date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,26.25,26.35,26.2,26.21,264400.0,14.416,14.4709,14.3885,14.394,264400.0
2005-01-03 09:35:00,26.21,26.29,26.17,26.23,197200.0,14.394,14.438,14.3721,14.405,197200.0
2005-01-03 09:40:00,26.21,26.24,26.13,26.14,134000.0,14.394,14.4105,14.3501,14.3556,134000.0
2005-01-03 09:45:00,26.14,26.2,26.11,26.18,144200.0,14.3556,14.3885,14.3391,14.3776,144200.0
2005-01-03 09:50:00,26.18,26.19,26.02,26.05,221000.0,14.3776,14.383,14.2897,14.3062,221000.0
2005-01-03 09:55:00,26.05,26.05,25.91,25.98,163200.0,14.3062,14.3062,14.2293,14.2677,163200.0
2005-01-03 10:00:00,25.98,26.03,25.85,25.85,108000.0,14.2677,14.2952,14.1963,14.1963,108000.0
2005-01-03 10:05:00,25.86,25.88,25.8,25.86,107400.0,14.2018,14.2128,14.1689,14.2018,107400.0
2005-01-03 10:10:00,25.86,25.93,25.83,25.92,135600.0,14.2018,14.2403,14.1853,14.2348,135600.0
2005-01-03 10:15:00,25.92,25.92,25.8,25.83,139000.0,14.2348,14.2348,14.1689,14.1853,139000.0
2005-01-03 10:20:00,25.84,25.86,25.83,25.85,81000.0,14.1908,14.2018,14.1853,14.1963,81000.0
2005-01-03 10:25:00,25.85,25.85,25.75,25.77,141000.0,14.1963,14.1963,14.1414,14.1524,141000.0
2005-01-03 10:30:00,25.78,25.82,25.76,25.79,104600.0,14.1579,14.1798,14.1469,14.1634,104600.0
2005-01-03 10:35:00,25.79,25.79,25.63,25.65,91400.0,14.1634,14.1634,14.0755,14.0865,91400.0
2005-01-03 10:40:00,25.65,25.68,25.65,25.66,31600.0,14.0865,14.103,14.0865,14.092,31600.0
2005-01-03 10:45:00,25.66,25.68,25.59,25.68,81400.0,14.092,14.103,14.0535,14.103,81400.0
2005-01-03 10:50:00,25.68,25.74,25.66,25.68,109200.0,14.103,14.1359,14.092,14.103,109200.0
2005-01-03 10:55:00,25.68,25.68,25.63,25.68,69800.0,14.103,14.103,14.0755,14.103,69800.0
2005-01-03 11:00:00,25.68,25.71,25.56,25.57,77200.0,14.103,14.1194,14.0371,14.0426,77200.0
2005-01-03 11:05:00,25.56,25.61,25.55,25.61,77800.0,14.0371,14.0645,14.0316,14.0645,77800.0
2005-01-03 11:10:00,25.61,25.68,25.61,25.68,70800.0,14.0645,14.103,14.0645,14.103,70800.0
2005-01-03 11:15:00,25.67,25.75,25.66,25.74,54800.0,14.0975,14.1414,14.092,14.1359,54800.0
2005-01-03 11:20:00,25.75,25.83,25.75,25.8,112800.0,14.1414,14.1853,14.1414,14.1689,112800.0
2005-01-03 11:25:00,25.8,25.8,25.73,25.74,79200.0,14.1689,14.1689,14.1304,14.1359,79200.0
2005-01-03 11:30:00,25.75,25.78,25.73,25.78,28200.0,14.1414,14.1579,14.1304,14.1579,28200.0
2005-01-03 11:35:00,25.78,25.78,25.72,25.73,56200.0,14.1579,14.1579,14.1249,14.1304,56200.0
2005-01-03 11:40:00,25.73,25.73,25.67,25.7,56200.0,14.1304,14.1304,14.0975,14.1139,56200.0
2005-01-03 11:45:00,25.71,25.72,25.65,25.68,77000.0,14.1194,14.1249,14.0865,14.103,77000.0
2005-01-03 11:50:00,25.69,25.7,25.68,25.69,14000.0,14.1085,14.1139,14.103,14.1085,14000.0
2005-01-03 11:55:00,25.7,25.72,25.68,25.7,30200.0,14.1139,14.1249,14.103,14.1139,30200.0
2005-01-03 12:00:00,25.7,25.7,25.64,25.65,29800.0,14.1139,14.1139,14.081,14.0865,29800.0
2005-01-03 12:05:00,25.64,25.65,25.63,25.64,33800.0,14.081,14.0865,14.0755,14.081,33800.0
2005-01-03 12:10:00,25.64,25.65,25.62,25.62,95400.0,14.081,14.0865,14.07,14.07,95400.0
2005-01-03 12:15:00,25.63,25.64,25.61,25.62,81200.0,14.0755,14.081,14.0645,14.07,81200.0
2005-01-03 12:20:00,25.61,25.64,25.6,25.63,23800.0,14.0645,14.081,14.059,14.0755,23800.0
2005-01-03 12:25:00,25.63,25.64,25.61,25.64,26800.0,14.0755,14.081,14.0645,14.081,26800.0
2005-01-03 12:30:00,25.64,25.65,25.61,25.61,22200.0,14.081,14.0865,14.0645,14.0645,22200.0
2005-01-03 12:35:00,25.61,25.61,25.55,25.58,26200.0,14.0645,14.0645,14.0316,14.048,26200.0
2005-01-03 12:40:00,25.58,25.59,25.58,25.58,35000.0,14.048,14.0535,14.048,14.048,35000.0
2005-01-03 12:45:00,25.59,25.59,25.57,25.59,14600.0,14.0535,14.0535,14.0426,14.0535,14600.0
2005-01-03 12:50:00,25.58,25.58,25.55,25.57,27000.0,14.048,14.048,14.0316,14.0426,27000.0
2005-01-03 12:55:00,25.56,25.57,25.55,25.55,19600.0,14.0371,14.0426,14.0316,14.0316,19600.0
2005-01-03 13:00:00,25.55,25.55,25.54,25.55,21200.0,14.0316,14.0316,14.0261,14.0316,21200.0
2005-01-03 13:05:00,25.54,25.55,25.48,25.48,30400.0,14.0261,14.0316,13.9931,13.9931,30400.0
2005-01-03 13:10:00,25.47,25.48,25.43,25.46,44400.0,13.9876,13.9931,13.9657,13.9821,44400.0
2005-01-03 13:15:00,25.45,25.49,25.43,25.49,46600.0,13.9767,13.9986,13.9657,13.9986,46600.0
2005-01-03 13:20:00,25.49,25.55,25.49,25.5,131200.0,13.9986,14.0316,13.9986,14.0041,131200.0
2005-01-03 13:25:00,25.5,25.5,25.43,25.48,73800.0,14.0041,14.0041,13.9657,13.9931,73800.0
2005-01-03 13:30:00,25.49,25.51,25.45,25.5,35400.0,13.9986,14.0096,13.9767,14.0041,35400.0
2005-01-03 13:35:00,25.49,25.57,25.49,25.56,57000.0,13.9986,14.0426,13.9986,14.0371,57000.0
2005-01-03 13:40:00,25.57,25.57,25.52,25.54,29200.0,14.0426,14.0426,14.0151,14.0261,29200.0
2005-01-03 13:45:00,25.55,25.55,25.51,25.54,33800.0,14.0316,14.0316,14.0096,14.0261,33800.0
2005-01-03 13:50:00,25.53,25.56,25.53,25.54,18400.0,14.0206,14.0371,14.0206,14.0261,18400.0
2005-01-03 13:55:00,25.54,25.54,25.44,25.45,31800.0,14.0261,14.0261,13.9712,13.9767,31800.0
2005-01-03 14:00:00,25.45,25.55,25.45,25.46,27200.0,13.9767,14.0316,13.9767,13.9821,27200.0
2005-01-03 14:05:00,25.46,25.49,25.45,25.47,28000.0,13.9821,13.9986,13.9767,13.9876,28000.0
2005-01-03 14:10:00,25.47,25.54,25.47,25.53,40200.0,13.9876,14.0261,13.9876,14.0206,40200.0
2005-01-03 14:15:00,25.53,25.55,25.52,25.55,32200.0,14.0206,14.0316,14.0151,14.0316,32200.0
2005-01-03 14:20:00,25.56,25.56,25.53,25.54,37400.0,14.0371,14.0371,14.0206,14.0261,37400.0
2005-01-03 14:25:00,25.54,25.54,25.52,25.53,18600.0,14.0261,14.0261,14.0151,14.0206,18600.0
2005-01-03 14:30:00,25.53,25.53,25.5,25.52,36000.0,14.0206,14.0206,14.0041,14.0151,36000.0
2005-01-03 14:35:00,25.52,25.53,25.48,25.48,38600.0,14.0151,14.0206,13.9931,13.9931,38600.0
2005-01-03 14:40:00,25.49,25.49,25.42,25.47,35800.0,13.9986,13.9986,13.9602,13.9876,35800.0
2005-01-03 14:45:00,25.47,25.5,25.46,25.5,20800.0,13.9876,14.0041,13.9821,14.0041,20800.0
2005-01-03 14:50:00,25.5,25.52,25.49,25.49,53800.0,14.0041,14.0151,13.9986,13.9986,53800.0
2005-01-03 14:55:00,25.47,25.47,25.43,25.46,110800.0,13.9876,13.9876,13.9657,13.9821,110800.0
2005-01-03 15:00:00,25.46,25.49,25.45,25.45,119400.0,13.9821,13.9986,13.9767,13.9767,119400.0
2005-01-03 15:05:00,25.45,25.47,25.43,25.43,87200.0,13.9767,13.9876,13.9657,13.9657,87200.0
2005-01-03 15:10:00,25.43,25.45,25.39,25.39,46200.0,13.9657,13.9767,13.9437,13.9437,46200.0
2005-01-03 15:15:00,25.39,25.41,25.35,25.36,78600.0,13.9437,13.9547,13.9217,13.9272,78600.0
2005-01-03 15:20:00,25.36,25.36,25.3,25.3,167400.0,13.9272,13.9272,13.8943,13.8943,167400.0
2005-01-03 15:25:00,25.3,25.32,25.26,25.26,127000.0,13.8943,13.9053,13.8723,13.8723,127000.0
2005-01-03 15:30:00,25.27,25.32,25.25,25.26,157000.0,13.8778,13.9053,13.8668,13.8723,157000.0
2005-01-03 15:35:00,25.26,25.26,25.21,25.21,114200.0,13.8723,13.8723,13.8448,13.8448,114200.0
2005-01-03 15:40:00,25.21,25.27,25.21,25.25,113600.0,13.8448,13.8778,13.8448,13.8668,113600.0
2005-01-03 15:45:00,25.25,25.26,25.22,25.24,130400.0,13.8668,13.8723,13.8503,13.8613,130400.0
2005-01-03 15:50:00,25.24,25.24,25.21,25.22,136800.0,13.8613,13.8613,13.8448,13.8503,136800.0
2005-01-03 15:55:00,25.22,25.28,25.22,25.25,168800.0,13.8503,13.8833,13.8503,13.8668,168800.0
2005-01-04 09:30:00,25.23,25.23,24.88,24.89,478400.0,13.8558,13.8558,13.6636,13.6691,478400.0
2005-01-04 09:35:00,24.89,25.05,24.89,24.96,302200.0,13.6691,13.757,13.6691,13.7076,302200.0
2005-01-04 09:40:00,24.95,25.18,24.93,25.18,230400.0,13.7021,13.8284,13.6911,13.8284,230400.0
2005-01-04 09:45:00,25.18,25.35,25.16,25.35,224400.0,13.8284,13.9217,13.8174,13.9217,224400.0
2005-01-04 09:50:00,25.38,25.73,25.38,25.68,179600.0,13.9382,14.1304,13.9382,14.103,179600.0
2005-01-04 09:55:00,25.65,25.77,25.52,25.55,202600.0,14.0865,14.1524,14.0151,14.0316,202600.0
2005-01-04 10:00:00,25.55,25.67,25.54,25.65,203000.0,14.0316,14.0975,14.0261,14.0865,203000.0
2005-01-04 10:05:00,25.63,25.89,25.63,25.85,188400.0,14.0755,14.2183,14.0755,14.1963,188400.0
2005-01-04 10:10:00,25.86,25.86,25.7,25.7,155400.0,14.2018,14.2018,14.1139,14.1139,155400.0
2005-01-04 10:15:00,25.7,25.75,25.65,25.66,105400.0,14.1139,14.1414,14.0865,14.092,105400.0
2005-01-04 10:20:00,25.67,25.72,25.57,25.63,88000.0,14.0975,14.1249,14.0426,14.0755,88000.0
2005-01-04 10:25:00,25.6,25.61,25.47,25.5,121800.0,14.059,14.0645,13.9876,14.0041,121800.0
2005-01-04 10:30:00,25.5,25.51,25.35,25.41,175600.0,14.0041,14.0096,13.9217,13.9547,175600.0
2005-01-04 10:35:00,25.43,25.5,25.35,25.49,118200.0,13.9657,14.0041,13.9217,13.9986,118200.0
2005-01-04 10:40:00,25.47,25.47,25.4,25.42,37200.0,13.9876,13.9876,13.9492,13.9602,37200.0
2005-01-04 10:45:00,25.41,25.41,25.28,25.28,40800.0,13.9547,13.9547,13.8833,13.8833,40800.0
2005-01-04 10:50:00,25.28,25.4,25.28,25.38,50000.0,13.8833,13.9492,13.8833,13.9382,50000.0
2005-01-04 10:55:00,25.38,25.38,25.29,25.32,23200.0,13.9382,13.9382,13.8888,13.9053,23200.0
2005-01-04 11:00:00,25.32,25.32,25.13,25.17,59800.0,13.9053,13.9053,13.8009,13.8229,59800.0
2005-01-04 11:05:00,25.16,25.25,25.1,25.11,67600.0,13.8174,13.8668,13.7844,13.7899,67600.0
2005-01-04 11:10:00,25.11,25.18,25.1,25.1,42200.0,13.7899,13.8284,13.7844,13.7844,42200.0
2005-01-04 11:15:00,25.1,25.3,25.1,25.25,116200.0,13.7844,13.8943,13.7844,13.8668,116200.0
2005-01-04 11:20:00,25.25,25.26,25.16,25.2,57000.0,13.8668,13.8723,13.8174,13.8394,57000.0
2005-01-04 11:25:00,25.2,25.25,25.2,25.25,40600.0,13.8394,13.8668,13.8394,13.8668,40600.0
2005-01-04 11:30:00,25.25,25.28,25.21,25.22,64200.0,13.8668,13.8833,13.8448,13.8503,64200.0
2005-01-04 11:35:00,25.22,25.32,25.22,25.32,44000.0,13.8503,13.9053,13.8503,13.9053,44000.0
2005-01-04 11:40:00,25.32,25.32,25.25,25.26,31000.0,13.9053,13.9053,13.8668,13.8723,31000.0
2005-01-04 11:45:00,25.27,25.27,25.22,25.25,32000.0,13.8778,13.8778,13.8503,13.8668,32000.0
2005-01-04 11:50:00,25.25,25.26,25.22,25.22,19000.0,13.8668,13.8723,13.8503,13.8503,19000.0
2005-01-04 11:55:00,25.23,25.23,25.17,25.2,56200.0,13.8558,13.8558,13.8229,13.8394,56200.0
2005-01-04 12:00:00,25.2,25.23,25.17,25.18,54400.0,13.8394,13.8558,13.8229,13.8284,54400.0
2005-01-04 12:05:00,25.18,25.18,25.13,25.14,48000.0,13.8284,13.8284,13.8009,13.8064,48000.0
2005-01-04 12:10:00,25.13,25.18,25.06,25.06,80800.0,13.8009,13.8284,13.7625,13.7625,80800.0
2005-01-04 12:15:00,25.06,25.14,25.03,25.11,64400.0,13.7625,13.8064,13.746,13.7899,64400.0
2005-01-04 12:20:00,25.11,25.2,25.11,25.2,37400.0,13.7899,13.8394,13.7899,13.8394,37400.0
2005-01-04 12:25:00,25.21,25.24,25.19,25.2,66000.0,13.8448,13.8613,13.8339,13.8394,66000.0
2005-01-04 12:30:00,25.2,25.23,25.17,25.23,31600.0,13.8394,13.8558,13.8229,13.8558,31600.0
2005-01-04 12:35:00,25.23,25.25,25.18,25.19,16200.0,13.8558,13.8668,13.8284,13.8339,16200.0
2005-01-04 12:40:00,25.18,25.21,25.17,25.2,16800.0,13.8284,13.8448,13.8229,13.8394,16800.0
2005-01-04 12:45:00,25.2,25.25,25.18,25.25,46600.0,13.8394,13.8668,13.8284,13.8668,46600.0
2005-01-04 12:50:00,25.25,25.28,25.24,25.28,37600.0,13.8668,13.8833,13.8613,13.8833,37600.0
2005-01-04 12:55:00,25.28,25.28,25.25,25.25,59800.0,13.8833,13.8833,13.8668,13.8668,59800.0
2005-01-04 13:00:00,25.25,25.36,25.25,25.34,28400.0,13.8668,13.9272,13.8668,13.9162,28400.0
2005-01-04 13:05:00,25.34,25.41,25.33,25.39,43600.0,13.9162,13.9547,13.9108,13.9437,43600.0
2005-01-04 13:10:00,25.38,25.45,25.38,25.43,51600.0,13.9382,13.9767,13.9382,13.9657,51600.0
2005-01-04 13:15:00,25.43,25.5,25.43,25.43,81600.0,13.9657,14.0041,13.9657,13.9657,81600.0
2005-01-04 13:20:00,25.45,25.46,25.43,25.43,27200.0,13.9767,13.9821,13.9657,13.9657,27200.0
2005-01-04 13:25:00,25.44,25.46,25.42,25.46,42400.0,13.9712,13.9821,13.9602,13.9821,42400.0
2005-01-04 13:30:00,25.46,25.48,25.45,25.48,17800.0,13.9821,13.9931,13.9767,13.9931,17800.0
2005-01-04 13:35:00,25.48,25.48,25.43,25.43,39200.0,13.9931,13.9931,13.9657,13.9657,39200.0
2005-01-04 13:40:00,25.43,25.46,25.4,25.4,25800.0,13.9657,13.9821,13.9492,13.9492,25800.0
2005-01-04 13:45:00,25.4,25.41,25.35,25.36,22600.0,13.9492,13.9547,13.9217,13.9272,22600.0
2005-01-04 13:50:00,25.36,25.39,25.34,25.35,26000.0,13.9272,13.9437,13.9162,13.9217,26000.0
2005-01-04 13:55:00,25.33,25.35,25.31,25.33,29600.0,13.9108,13.9217,13.8998,13.9108,29600.0
2005-01-04 14:00:00,25.33,25.33,25.24,25.27,34000.0,13.9108,13.9108,13.8613,13.8778,34000.0
2005-01-04 14:05:00,25.28,25.29,25.18,25.18,45000.0,13.8833,13.8888,13.8284,13.8284,45000.0
2005-01-04 14:10:00,25.19,25.27,25.18,25.21,49800.0,13.8339,13.8778,13.8284,13.8448,49800.0
2005-01-04 14:15:00,25.22,25.22,25.15,25.15,21000.0,13.8503,13.8503,13.8119,13.8119,21000.0
2005-01-04 14:20:00,25.15,25.19,25.11,25.11,62200.0,13.8119,13.8339,13.7899,13.7899,62200.0
2005-01-04 14:25:00,25.11,25.17,25.05,25.16,76400.0,13.7899,13.8229,13.757,13.8174,76400.0
2005-01-04 14:30:00,25.16,25.16,25.11,25.11,27200.0,13.8174,13.8174,13.7899,13.7899,27200.0
2005-01-04 14:35:00,25.13,25.37,25.12,25.28,143800.0,13.8009,13.9327,13.7954,13.8833,143800.0
2005-01-04 14:40:00,25.28,25.33,25.25,25.26,54600.0,13.8833,13.9108,13.8668,13.8723,54600.0
2005-01-04 14:45:00,25.25,25.25,25.13,25.17,73200.0,13.8668,13.8668,13.8009,13.8229,73200.0
2005-01-04 14:50:00,25.17,25.23,25.14,25.21,54200.0,13.8229,13.8558,13.8064,13.8448,54200.0
2005-01-04 14:55:00,25.2,25.25,25.12,25.25,48400.0,13.8394,13.8668,13.7954,13.8668,48400.0
2005-01-04 15:00:00,25.24,25.25,25.16,25.2,47600.0,13.8613,13.8668,13.8174,13.8394,47600.0
2005-01-04 15:05:00,25.18,25.18,25.06,25.07,134000.0,13.8284,13.8284,13.7625,13.768,134000.0
2005-01-04 15:10:00,25.07,25.14,25.06,25.11,64600.0,13.768,13.8064,13.7625,13.7899,64600.0
2005-01-04 15:15:00,25.11,25.13,25.08,25.09,56200.0,13.7899,13.8009,13.7735,13.7789,56200.0
2005-01-04 15:20:00,25.09,25.11,25.06,25.08,48400.0,13.7789,13.7899,13.7625,13.7735,48400.0
2005-01-04 15:25:00,25.09,25.09,25.05,25.06,31600.0,13.7789,13.7789,13.757,13.7625,31600.0
2005-01-04 15:30:00,25.07,25.12,25.06,25.12,28400.0,13.768,13.7954,13.7625,13.7954,28400.0
2005-01-04 15:35:00,25.11,25.17,25.11,25.13,41800.0,13.7899,13.8229,13.7899,13.8009,41800.0
2005-01-04 15:40:00,25.13,25.17,25.12,25.17,22000.0,13.8009,13.8229,13.7954,13.8229,22000.0
2005-01-04 15:45:00,25.17,25.18,25.09,25.1,41800.0,13.8229,13.8284,13.7789,13.7844,41800.0
2005-01-04 15:50:00,25.09,25.09,25.05,25.05,124600.0,13.7789,13.7789,13.757,13.757,124600.0
2005-01-04 15:55:00,25.05,25.07,25.0,25.06,213600.0,13.757,13.768,13.7295,13.7625,213600.0
2005-01-05 09:35:00,25.43,25.45,25.29,25.45,143000.0,13.9657,13.9767,13.8888,13.9767,143000.0
2005-01-05 09:40:00,25.45,25.62,25.28,25.54,71200.0,13.9767,14.07,13.8833,14.0261,71200.0
2005-01-05 09:45:00,25.55,25.72,25.54,25.71,118000.0,14.0316,14.1249,14.0261,14.1194,118000.0
2005-01-05 09:50:00,25.71,25.78,25.7,25.75,144600.0,14.1194,14.1579,14.1139,14.1414,144600.0
2005-01-05 09:55:00,25.75,25.75,25.54,25.55,49000.0,14.1414,14.1414,14.0261,14.0316,49000.0
2005-01-05 10:00:00,25.57,25.65,25.55,25.57,71000.0,14.0426,14.0865,14.0316,14.0426,71000.0
2005-01-05 10:05:00,25.64,25.74,25.6,25.68,45200.0,14.081,14.1359,14.059,14.103,45200.0
2005-01-05 10:10:00,25.68,25.68,25.65,25.65,39200.0,14.103,14.103,14.0865,14.0865,39200.0
2005-01-05 10:15:00,25.65,25.65,25.61,25.61,55200.0,14.0865,14.0865,14.0645,14.0645,55200.0
2005-01-05 10:20:00,25.64,25.65,25.6,25.64,36000.0,14.081,14.0865,14.059,14.081,36000.0
2005-01-05 10:25:00,25.6,25.61,25.48,25.48,29200.0,14.059,14.0645,13.9931,13.9931,29200.0
2005-01-05 10:30:00,25.48,25.49,25.4,25.43,27000.0,13.9931,13.9986,13.9492,13.9657,27000.0
2005-01-05 10:35:00,25.43,25.45,25.33,25.33,33400.0,13.9657,13.9767,13.9108,13.9108,33400.0
2005-01-05 10:40:00,25.33,25.4,25.3,25.3,56000.0,13.9108,13.9492,13.8943,13.8943,56000.0
2005-01-05 10:45:00,25.28,25.35,25.25,25.26,96200.0,13.8833,13.9217,13.8668,13.8723,96200.0
2005-01-05 10:50:00,25.27,25.3,25.27,25.29,24800.0,13.8778,13.8943,13.8778,13.8888,24800.0
2005-01-05 10:55:00,25.28,25.29,25.18,25.28,36000.0,13.8833,13.8888,13.8284,13.8833,36000.0
2005-01-05 11:00:00,25.28,25.31,25.25,25.3,70200.0,13.8833,13.8998,13.8668,13.8943,70200.0
2005-01-05 11:05:00,25.31,25.36,25.31,25.31,53800.0,13.8998,13.9272,13.8998,13.8998,53800.0
2005-01-05 11:10:00,25.32,25.4,25.32,25.4,55200.0,13.9053,13.9492,13.9053,13.9492,55200.0
2005-01-05 11:15:00,25.41,25.41,25.34,25.35,23000.0,13.9547,13.9547,13.9162,13.9217,23000.0
2005-01-05 11:20:00,25.35,25.36,25.28,25.31,86200.0,13.9217,13.9272,13.8833,13.8998,86200.0
2005-01-05 11:25:00,25.3,25.3,25.25,25.29,24800.0,13.8943,13.8943,13.8668,13.8888,24800.0
2005-01-05 11:30:00,25.29,25.31,25.25,25.29,17000.0,13.8888,13.8998,13.8668,13.8888,17000.0
2005-01-05 11:35:00,25.28,25.28,25.24,25.24,20400.0,13.8833,13.8833,13.8613,13.8613,20400.0
2005-01-05 11:40:00,25.22,25.25,25.22,25.25,19800.0,13.8503,13.8668,13.8503,13.8668,19800.0
2005-01-05 11:45:00,25.25,25.32,25.25,25.31,28400.0,13.8668,13.9053,13.8668,13.8998,28400.0
2005-01-05 11:50:00,25.31,25.31,25.25,25.25,18800.0,13.8998,13.8998,13.8668,13.8668,18800.0
2005-01-05 11:55:00,25.25,25.25,25.21,25.21,18000.0,13.8668,13.8668,13.8448,13.8448,18000.0
2005-01-05 12:00:00,25.21,25.22,25.13,25.17,30200.0,13.8448,13.8503,13.8009,13.8229,30200.0
2005-01-05 12:05:00,25.15,25.16,25.01,25.05,43200.0,13.8119,13.8174,13.735,13.757,43200.0
2005-01-05 12:10:00,25.05,25.09,25.04,25.07,26800.0,13.757,13.7789,13.7515,13.768,26800.0
2005-01-05 12:15:00,25.07,25.09,25.07,25.07,12000.0,13.768,13.7789,13.768,13.768,12000.0
2005-01-05 12:20:00,25.06,25.06,25.0,25.02,34800.0,13.7625,13.7625,13.7295,13.7405,34800.0
2005-01-05 12:25:00,25.0,25.0,24.96,24.96,83400.0,13.7295,13.7295,13.7076,13.7076,83400.0
2005-01-05 12:30:00,24.94,24.95,24.68,24.71,113600.0,13.6966,13.7021,13.5538,13.5703,113600.0
2005-01-05 12:35:00,24.73,24.73,24.68,24.71,144600.0,13.5812,13.5812,13.5538,13.5703,144600.0
2005-01-05 12:40:00,24.73,24.76,24.72,24.73,69000.0,13.5812,13.5977,13.5758,13.5812,69000.0
2005-01-05 12:45:00,24.73,24.75,24.68,24.7,75600.0,13.5812,13.5922,13.5538,13.5648,75600.0
2005-01-05 12:50:00,24.69,24.88,24.69,24.88,51400.0,13.5593,13.6636,13.5593,13.6636,51400.0
2005-01-05 12:55:00,24.88,24.93,24.86,24.9,27000.0,13.6636,13.6911,13.6526,13.6746,27000.0
2005-01-05 13:00:00,24.9,24.93,24.9,24.93,40800.0,13.6746,13.6911,13.6746,13.6911,40800.0
2005-01-05 13:05:00,24.93,24.93,24.91,24.91,39000.0,13.6911,13.6911,13.6801,13.6801,39000.0
2005-01-05 13:10:00,24.92,24.92,24.83,24.87,46400.0,13.6856,13.6856,13.6362,13.6581,46400.0
2005-01-05 13:15:00,24.86,24.89,24.86,24.89,16600.0,13.6526,13.6691,13.6526,13.6691,16600.0
2005-01-05 13:20:00,24.89,25.0,24.89,25.0,50400.0,13.6691,13.7295,13.6691,13.7295,50400.0
2005-01-05 13:25:00,25.03,25.03,24.98,24.98,18600.0,13.746,13.746,13.7185,13.7185,18600.0
2005-01-05 13:30:00,24.97,25.01,24.96,25.01,24000.0,13.713,13.735,13.7076,13.735,24000.0
2005-01-05 13:35:00,25.02,25.13,25.01,25.08,41000.0,13.7405,13.8009,13.735,13.7735,41000.0
2005-01-05 13:40:00,25.08,25.1,24.99,25.0,41200.0,13.7735,13.7844,13.724,13.7295,41200.0
2005-01-05 13:45:00,25.01,25.09,25.01,25.09,11000.0,13.735,13.7789,13.735,13.7789,11000.0
2005-01-05 13:50:00,25.08,25.09,25.04,25.04,22400.0,13.7735,13.7789,13.7515,13.7515,22400.0
2005-01-05 13:55:00,25.03,25.03,24.93,24.97,39400.0,13.746,13.746,13.6911,13.713,39400.0
2005-01-05 14:00:00,24.97,24.99,24.93,24.93,16000.0,13.713,13.724,13.6911,13.6911,16000.0
2005-01-05 14:05:00,24.93,24.97,24.91,24.97,47800.0,13.6911,13.713,13.6801,13.713,47800.0
2005-01-05 14:10:00,24.97,24.99,24.86,24.92,50400.0,13.713,13.724,13.6526,13.6856,50400.0
2005-01-05 14:15:00,24.94,24.94,24.85,24.85,30600.0,13.6966,13.6966,13.6471,13.6471,30600.0
2005-01-05 14:20:00,24.85,24.9,24.85,24.88,20600.0,13.6471,13.6746,13.6471,13.6636,20600.0
2005-01-05 14:25:00,24.88,24.92,24.88,24.91,13800.0,13.6636,13.6856,13.6636,13.6801,13800.0
2005-01-05 14:30:00,24.89,24.95,24.87,24.95,31400.0,13.6691,13.7021,13.6581,13.7021,31400.0
2005-01-05 14:35:00,24.94,24.95,24.91,24.93,18000.0,13.6966,13.7021,13.6801,13.6911,18000.0
2005-01-05 14:40:00,24.93,24.94,24.88,24.9,35000.0,13.6911,13.6966,13.6636,13.6746,35000.0
2005-01-05 14:45:00,24.9,24.92,24.88,24.91,52800.0,13.6746,13.6856,13.6636,13.6801,52800.0
2005-01-05 14:50:00,24.91,24.91,24.86,24.86,16800.0,13.6801,13.6801,13.6526,13.6526,16800.0
2005-01-05 14:55:00,24.86,24.93,24.86,24.89,51000.0,13.6526,13.6911,13.6526,13.6691,51000.0
2005-01-05 15:00:00,24.89,24.9,24.86,24.87,52600.0,13.6691,13.6746,13.6526,13.6581,52600.0
2005-01-05 15:05:00,24.87,24.87,24.86,24.87,44400.0,13.6581,13.6581,13.6526,13.6581,44400.0
2005-01-05 15:10:00,24.87,24.87,24.85,24.86,78200.0,13.6581,13.6581,13.6471,13.6526,78200.0
2005-01-05 15:15:00,24.86,24.99,24.86,24.99,149600.0,13.6526,13.724,13.6526,13.724,149600.0
2005-01-05 15:20:00,24.98,24.99,24.93,24.93,93200.0,13.7185,13.724,13.6911,13.6911,93200.0
2005-01-05 15:25:00,24.93,24.93,24.83,24.84,55200.0,13.6911,13.6911,13.6362,13.6417,55200.0
2005-01-05 15:30:00,24.84,24.86,24.84,24.84,20200.0,13.6417,13.6526,13.6417,13.6417,20200.0
2005-01-05 15:35:00,24.85,24.86,24.85,24.85,32400.0,13.6471,13.6526,13.6471,13.6471,32400.0
2005-01-05 15:40:00,24.83,24.88,24.79,24.86,142600.0,13.6362,13.6636,13.6142,13.6526,142600.0
2005-01-05 15:45:00,24.86,24.89,24.85,24.86,35800.0,13.6526,13.6691,13.6471,13.6526,35800.0
2005-01-05 15:50:00,24.86,24.86,24.81,24.81,49400.0,13.6526,13.6526,13.6252,13.6252,49400.0
2005-01-05 15:55:00,24.81,24.84,24.79,24.84,98800.0,13.6252,13.6417,13.6142,13.6417,98800.0
2005-01-06 09:30:00,24.84,24.85,24.75,24.82,172400.0,13.6417,13.6471,13.5922,13.6307,172400.0
2005-01-06 09:35:00,24.82,24.84,24.75,24.84,115400.0,13.6307,13.6417,13.5922,13.6417,115400.0
2005-01-06 09:40:00,24.84,24.84,24.63,24.67,90400.0,13.6417,13.6417,13.5263,13.5483,90400.0
2005-01-06 09:45:00,24.68,24.75,24.56,24.6,100800.0,13.5538,13.5922,13.4879,13.5098,100800.0
2005-01-06 09:50:00,24.6,24.6,24.43,24.45,130600.0,13.5098,13.5098,13.4165,13.4275,130600.0
2005-01-06 09:55:00,24.45,24.47,24.35,24.46,152200.0,13.4275,13.4385,13.3726,13.433,152200.0
2005-01-06 10:00:00,24.47,24.54,24.45,24.52,167600.0,13.4385,13.4769,13.4275,13.4659,167600.0
2005-01-06 10:05:00,24.52,24.53,24.34,24.37,158800.0,13.4659,13.4714,13.3671,13.3835,158800.0
2005-01-06 10:10:00,24.38,24.49,24.38,24.49,94400.0,13.389,13.4494,13.389,13.4494,94400.0
2005-01-06 10:15:00,24.47,24.48,24.41,24.43,95200.0,13.4385,13.4439,13.4055,13.4165,95200.0
2005-01-06 10:20:00,24.42,24.43,24.23,24.23,57400.0,13.411,13.4165,13.3067,13.3067,57400.0
2005-01-06 10:25:00,24.2,24.2,24.03,24.1,441800.0,13.2902,13.2902,13.1968,13.2353,441800.0
2005-01-06 10:30:00,24.1,24.39,24.1,24.39,99200.0,13.2353,13.3945,13.2353,13.3945,99200.0
2005-01-06 10:35:00,24.39,24.41,24.28,24.39,213000.0,13.3945,13.4055,13.3341,13.3945,213000.0
2005-01-06 10:40:00,24.36,24.37,24.23,24.25,101400.0,13.378,13.3835,13.3067,13.3176,101400.0
2005-01-06 10:45:00,24.25,24.35,24.18,24.22,144200.0,13.3176,13.3726,13.2792,13.3012,144200.0
2005-01-06 10:50:00,24.22,24.25,24.13,24.23,153200.0,13.3012,13.3176,13.2517,13.3067,153200.0
2005-01-06 10:55:00,24.23,24.23,24.15,24.17,66800.0,13.3067,13.3067,13.2627,13.2737,66800.0
2005-01-06 11:00:00,24.17,24.18,24.13,24.17,32800.0,13.2737,13.2792,13.2517,13.2737,32800.0
2005-01-06 11:05:00,24.17,24.28,24.17,24.28,36400.0,13.2737,13.3341,13.2737,13.3341,36400.0
2005-01-06 11:10:00,24.29,24.44,24.28,24.42,135400.0,13.3396,13.422,13.3341,13.411,135400.0
2005-01-06 11:15:00,24.42,24.55,24.42,24.46,132200.0,13.411,13.4824,13.411,13.433,132200.0
2005-01-06 11:20:00,24.45,24.46,24.42,24.45,68200.0,13.4275,13.433,13.411,13.4275,68200.0
2005-01-06 11:25:00,24.44,24.45,24.4,24.45,38600.0,13.422,13.4275,13.4,13.4275,38600.0
2005-01-06 11:30:00,24.45,24.54,24.45,24.54,341600.0,13.4275,13.4769,13.4275,13.4769,341600.0
2005-01-06 11:35:00,24.55,24.57,24.5,24.54,83400.0,13.4824,13.4934,13.4549,13.4769,83400.0
2005-01-06 11:40:00,24.52,24.53,24.45,24.48,51600.0,13.4659,13.4714,13.4275,13.4439,51600.0
2005-01-06 11:45:00,24.48,24.7,24.47,24.68,93000.0,13.4439,13.5648,13.4385,13.5538,93000.0
2005-01-06 11:50:00,24.69,24.71,24.65,24.66,137000.0,13.5593,13.5703,13.5373,13.5428,137000.0
2005-01-06 11:55:00,24.66,24.73,24.64,24.72,58400.0,13.5428,13.5812,13.5318,13.5758,58400.0
2005-01-06 12:00:00,24.72,24.75,24.68,24.75,45400.0,13.5758,13.5922,13.5538,13.5922,45400.0
2005-01-06 12:05:00,24.75,24.75,24.71,24.75,34600.0,13.5922,13.5922,13.5703,13.5922,34600.0
2005-01-06 12:10:00,24.75,24.75,24.65,24.68,45600.0,13.5922,13.5922,13.5373,13.5538,45600.0
2005-01-06 12:15:00,24.68,24.74,24.68,24.74,61200.0,13.5538,13.5867,13.5538,13.5867,61200.0
2005-01-06 12:20:00,24.74,24.8,24.74,24.75,198000.0,13.5867,13.6197,13.5867,13.5922,198000.0
2005-01-06 12:25:00,24.75,24.78,24.75,24.77,30400.0,13.5922,13.6087,13.5922,13.6032,30400.0
2005-01-06 12:30:00,24.76,24.77,24.72,24.73,35400.0,13.5977,13.6032,13.5758,13.5812,35400.0
2005-01-06 12:35:00,24.73,24.73,24.7,24.71,27000.0,13.5812,13.5812,13.5648,13.5703,27000.0
2005-01-06 12:40:00,24.72,24.77,24.72,24.72,33400.0,13.5758,13.6032,13.5758,13.5758,33400.0
2005-01-06 12:45:00,24.73,24.73,24.66,24.7,15600.0,13.5812,13.5812,13.5428,13.5648,15600.0
2005-01-06 12:50:00,24.7,24.7,24.65,24.66,24800.0,13.5648,13.5648,13.5373,13.5428,24800.0
2005-01-06 12:55:00,24.66,24.66,24.54,24.54,51800.0,13.5428,13.5428,13.4769,13.4769,51800.0
2005-01-06 13:00:00,24.57,24.57,24.5,24.5,102200.0,13.4934,13.4934,13.4549,13.4549,102200.0
2005-01-06 13:05:00,24.5,24.54,24.5,24.5,72400.0,13.4549,13.4769,13.4549,13.4549,72400.0
2005-01-06 13:10:00,24.51,24.59,24.5,24.59,66600.0,13.4604,13.5044,13.4549,13.5044,66600.0
2005-01-06 13:15:00,24.59,24.6,24.57,24.57,9000.0,13.5044,13.5098,13.4934,13.4934,9000.0
2005-01-06 13:20:00,24.57,24.68,24.57,24.65,39600.0,13.4934,13.5538,13.4934,13.5373,39600.0
2005-01-06 13:25:00,24.65,24.67,24.63,24.67,30800.0,13.5373,13.5483,13.5263,13.5483,30800.0
2005-01-06 13:30:00,24.66,24.71,24.66,24.71,25200.0,13.5428,13.5703,13.5428,13.5703,25200.0
2005-01-06 13:35:00,24.71,24.8,24.71,24.79,136200.0,13.5703,13.6197,13.5703,13.6142,136200.0
2005-01-06 13:40:00,24.79,24.8,24.77,24.79,58400.0,13.6142,13.6197,13.6032,13.6142,58400.0
2005-01-06 13:45:00,24.79,24.84,24.79,24.83,78400.0,13.6142,13.6417,13.6142,13.6362,78400.0
2005-01-06 13:50:00,24.83,24.83,24.72,24.73,79000.0,13.6362,13.6362,13.5758,13.5812,79000.0
2005-01-06 13:55:00,24.72,24.72,24.68,24.7,93400.0,13.5758,13.5758,13.5538,13.5648,93400.0
2005-01-06 14:00:00,24.7,24.73,24.68,24.68,27200.0,13.5648,13.5812,13.5538,13.5538,27200.0
2005-01-06 14:05:00,24.68,24.72,24.68,24.69,29000.0,13.5538,13.5758,13.5538,13.5593,29000.0
2005-01-06 14:10:00,24.68,24.68,24.61,24.61,40200.0,13.5538,13.5538,13.5153,13.5153,40200.0
2005-01-06 14:15:00,24.61,24.71,24.61,24.7,67400.0,13.5153,13.5703,13.5153,13.5648,67400.0
2005-01-06 14:20:00,24.71,24.73,24.7,24.7,115800.0,13.5703,13.5812,13.5648,13.5648,115800.0
2005-01-06 14:25:00,24.7,24.7,24.66,24.68,35400.0,13.5648,13.5648,13.5428,13.5538,35400.0
2005-01-06 14:30:00,24.67,24.69,24.66,24.68,45600.0,13.5483,13.5593,13.5428,13.5538,45600.0
2005-01-06 14:35:00,24.71,24.73,24.68,24.68,29800.0,13.5703,13.5812,13.5538,13.5538,29800.0
2005-01-06 14:40:00,24.68,24.68,24.59,24.61,46600.0,13.5538,13.5538,13.5044,13.5153,46600.0
2005-01-06 14:45:00,24.62,24.63,24.57,24.62,59200.0,13.5208,13.5263,13.4934,13.5208,59200.0
2005-01-06 14:50:00,24.63,24.68,24.63,24.64,49600.0,13.5263,13.5538,13.5263,13.5318,49600.0
2005-01-06 14:55:00,24.64,24.67,24.59,24.59,57200.0,13.5318,13.5483,13.5044,13.5044,57200.0
2005-01-06 15:00:00,24.58,24.61,24.55,24.61,56400.0,13.4989,13.5153,13.4824,13.5153,56400.0
2005-01-06 15:05:00,24.61,24.71,24.6,24.7,86600.0,13.5153,13.5703,13.5098,13.5648,86600.0
2005-01-06 15:10:00,24.7,24.72,24.69,24.71,115200.0,13.5648,13.5758,13.5593,13.5703,115200.0
2005-01-06 15:15:00,24.71,24.71,24.61,24.66,75000.0,13.5703,13.5703,13.5153,13.5428,75000.0
2005-01-06 15:20:00,24.66,24.67,24.59,24.61,90800.0,13.5428,13.5483,13.5044,13.5153,90800.0
2005-01-06 15:25:00,24.61,24.62,24.6,24.61,123000.0,13.5153,13.5208,13.5098,13.5153,123000.0
2005-01-06 15:30:00,24.62,24.68,24.62,24.68,111800.0,13.5208,13.5538,13.5208,13.5538,111800.0
2005-01-06 15:35:00,24.68,24.69,24.66,24.68,118000.0,13.5538,13.5593,13.5428,13.5538,118000.0
2005-01-06 15:40:00,24.67,24.68,24.66,24.67,119200.0,13.5483,13.5538,13.5428,13.5483,119200.0
2005-01-06 15:45:00,24.67,24.67,24.65,24.66,98800.0,13.5483,13.5483,13.5373,13.5428,98800.0
2005-01-06 15:50:00,24.66,24.66,24.63,24.66,174600.0,13.5428,13.5428,13.5263,13.5428,174600.0
2005-01-06 15:55:00,24.66,24.66,24.59,24.6,121800.0,13.5428,13.5428,13.5044,13.5098,121800.0
2005-01-07 09:30:00,25.03,25.16,24.97,25.11,146800.0,13.746,13.8174,13.713,13.7899,146800.0
2005-01-07 09:35:00,25.11,25.28,25.08,25.17,120000.0,13.7899,13.8833,13.7735,13.8229,120000.0
2005-01-07 09:40:00,25.16,25.17,24.96,25.0,163400.0,13.8174,13.8229,13.7076,13.7295,163400.0
2005-01-07 09:45:00,25.0,25.05,25.0,25.03,164400.0,13.7295,13.757,13.7295,13.746,164400.0
2005-01-07 09:50:00,25.03,25.06,24.99,25.04,177000.0,13.746,13.7625,13.724,13.7515,177000.0
2005-01-07 09:55:00,25.04,25.04,24.75,24.76,73200.0,13.7515,13.7515,13.5922,13.5977,73200.0
2005-01-07 10:00:00,24.75,24.91,24.75,24.8,205800.0,13.5922,13.6801,13.5922,13.6197,205800.0
2005-01-07 10:05:00,24.8,24.83,24.72,24.73,57000.0,13.6197,13.6362,13.5758,13.5812,57000.0
2005-01-07 10:10:00,24.68,24.74,24.59,24.66,124600.0,13.5538,13.5867,13.5044,13.5428,124600.0
2005-01-07 10:15:00,24.66,24.68,24.52,24.65,90800.0,13.5428,13.5538,13.4659,13.5373,90800.0
2005-01-07 10:20:00,24.64,24.65,24.52,24.58,80600.0,13.5318,13.5373,13.4659,13.4989,80600.0
2005-01-07 10:25:00,24.58,24.63,24.5,24.5,60400.0,13.4989,13.5263,13.4549,13.4549,60400.0
2005-01-07 10:30:00,24.5,24.56,24.5,24.52,49200.0,13.4549,13.4879,13.4549,13.4659,49200.0
2005-01-07 10:35:00,24.51,24.52,24.42,24.43,68000.0,13.4604,13.4659,13.411,13.4165,68000.0
2005-01-07 10:40:00,24.46,24.46,24.3,24.32,59800.0,13.433,13.433,13.3451,13.3561,59800.0
2005-01-07 10:45:00,24.35,24.47,24.3,24.39,84400.0,13.3726,13.4385,13.3451,13.3945,84400.0
2005-01-07 10:50:00,24.38,24.52,24.38,24.5,69000.0,13.389,13.4659,13.389,13.4549,69000.0
2005-01-07 10:55:00,24.52,24.56,24.5,24.53,29200.0,13.4659,13.4879,13.4549,13.4714,29200.0
2005-01-07 11:00:00,24.54,24.56,24.51,24.54,58200.0,13.4769,13.4879,13.4604,13.4769,58200.0
2005-01-07 11:05:00,24.54,24.57,24.52,24.54,83000.0,13.4769,13.4934,13.4659,13.4769,83000.0
2005-01-07 11:10:00,24.54,24.6,24.54,24.59,113400.0,13.4769,13.5098,13.4769,13.5044,113400.0
2005-01-07 11:15:00,24.59,24.63,24.58,24.63,71800.0,13.5044,13.5263,13.4989,13.5263,71800.0
2005-01-07 11:20:00,24.63,24.67,24.63,24.63,18600.0,13.5263,13.5483,13.5263,13.5263,18600.0
2005-01-07 11:25:00,24.63,24.72,24.63,24.72,61400.0,13.5263,13.5758,13.5263,13.5758,61400.0
2005-01-07 11:30:00,24.72,24.72,24.68,24.72,34200.0,13.5758,13.5758,13.5538,13.5758,34200.0
2005-01-07 11:35:00,24.72,24.74,24.68,24.68,34800.0,13.5758,13.5867,13.5538,13.5538,34800.0
2005-01-07 11:40:00,24.68,24.68,24.65,24.68,35600.0,13.5538,13.5538,13.5373,13.5538,35600.0
2005-01-07 11:45:00,24.68,24.75,24.68,24.75,54200.0,13.5538,13.5922,13.5538,13.5922,54200.0
2005-01-07 11:50:00,24.75,24.87,24.75,24.86,72000.0,13.5922,13.6581,13.5922,13.6526,72000.0
2005-01-07 11:55:00,24.86,24.88,24.78,24.83,90800.0,13.6526,13.6636,13.6087,13.6362,90800.0
2005-01-07 12:00:00,24.83,24.88,24.76,24.77,48000.0,13.6362,13.6636,13.5977,13.6032,48000.0
2005-01-07 12:05:00,24.77,24.92,24.77,24.9,62400.0,13.6032,13.6856,13.6032,13.6746,62400.0
2005-01-07 12:10:00,24.9,24.9,24.82,24.86,36600.0,13.6746,13.6746,13.6307,13.6526,36600.0
2005-01-07 12:15:00,24.85,24.89,24.82,24.82,43000.0,13.6471,13.6691,13.6307,13.6307,43000.0
2005-01-07 12:20:00,24.84,24.88,24.83,24.88,44600.0,13.6417,13.6636,13.6362,13.6636,44600.0
2005-01-07 12:25:00,24.88,24.9,24.86,24.88,42200.0,13.6636,13.6746,13.6526,13.6636,42200.0
2005-01-07 12:30:00,24.88,24.93,24.86,24.93,44000.0,13.6636,13.6911,13.6526,13.6911,44000.0
2005-01-07 12:35:00,24.93,24.95,24.91,24.94,51800.0,13.6911,13.7021,13.6801,13.6966,51800.0
2005-01-07 12:40:00,24.94,24.97,24.94,24.96,60600.0,13.6966,13.713,13.6966,13.7076,60600.0
2005-01-07 12:45:00,24.95,24.95,24.92,24.93,29000.0,13.7021,13.7021,13.6856,13.6911,29000.0
2005-01-07 12:50:00,24.93,24.94,24.91,24.93,10800.0,13.6911,13.6966,13.6801,13.6911,10800.0
2005-01-07 12:55:00,24.93,24.93,24.9,24.92,17800.0,13.6911,13.6911,13.6746,13.6856,17800.0
2005-01-07 13:00:00,24.92,24.95,24.91,24.94,25600.0,13.6856,13.7021,13.6801,13.6966,25600.0
2005-01-07 13:05:00,24.94,24.99,24.94,24.98,32200.0,13.6966,13.724,13.6966,13.7185,32200.0
2005-01-07 13:10:00,24.98,25.0,24.98,24.98,34600.0,13.7185,13.7295,13.7185,13.7185,34600.0
2005-01-07 13:15:00,24.98,24.99,24.98,24.98,18400.0,13.7185,13.724,13.7185,13.7185,18400.0
2005-01-07 13:20:00,24.98,25.0,24.98,24.99,53600.0,13.7185,13.7295,13.7185,13.724,53600.0
2005-01-07 13:25:00,24.98,24.98,24.92,24.92,25800.0,13.7185,13.7185,13.6856,13.6856,25800.0
2005-01-07 13:30:00,24.94,24.99,24.93,24.99,20200.0,13.6966,13.724,13.6911,13.724,20200.0
2005-01-07 13:35:00,24.99,24.99,24.89,24.89,22400.0,13.724,13.724,13.6691,13.6691,22400.0
2005-01-07 13:40:00,24.89,24.9,24.87,24.88,11200.0,13.6691,13.6746,13.6581,13.6636,11200.0
2005-01-07 13:45:00,24.89,24.9,24.89,24.9,11600.0,13.6691,13.6746,13.6691,13.6746,11600.0
2005-01-07 13:50:00,24.89,24.89,24.85,24.88,15000.0,13.6691,13.6691,13.6471,13.6636,15000.0
2005-01-07 13:55:00,24.88,24.92,24.88,24.92,10000.0,13.6636,13.6856,13.6636,13.6856,10000.0
2005-01-07 14:00:00,24.92,24.95,24.92,24.93,31000.0,13.6856,13.7021,13.6856,13.6911,31000.0
2005-01-07 14:05:00,24.93,24.97,24.93,24.93,17800.0,13.6911,13.713,13.6911,13.6911,17800.0
2005-01-07 14:10:00,24.92,24.93,24.89,24.91,41800.0,13.6856,13.6911,13.6691,13.6801,41800.0
2005-01-07 14:15:00,24.9,24.93,24.9,24.92,20400.0,13.6746,13.6911,13.6746,13.6856,20400.0
2005-01-07 14:20:00,24.92,24.92,24.86,24.86,13400.0,13.6856,13.6856,13.6526,13.6526,13400.0
2005-01-07 14:25:00,24.86,24.9,24.86,24.89,16600.0,13.6526,13.6746,13.6526,13.6691,16600.0
2005-01-07 14:30:00,24.88,24.93,24.88,24.9,46200.0,13.6636,13.6911,13.6636,13.6746,46200.0
2005-01-07 14:35:00,24.89,24.89,24.81,24.82,31800.0,13.6691,13.6691,13.6252,13.6307,31800.0
2005-01-07 14:40:00,24.83,24.88,24.83,24.85,13000.0,13.6362,13.6636,13.6362,13.6471,13000.0
2005-01-07 14:45:00,24.85,24.87,24.82,24.86,21000.0,13.6471,13.6581,13.6307,13.6526,21000.0
2005-01-07 14:50:00,24.86,24.87,24.85,24.86,228400.0,13.6526,13.6581,13.6471,13.6526,228400.0
2005-01-07 14:55:00,24.85,24.87,24.85,24.85,83400.0,13.6471,13.6581,13.6471,13.6471,83400.0
2005-01-07 15:00:00,24.86,24.86,24.84,24.86,71400.0,13.6526,13.6526,13.6417,13.6526,71400.0
2005-01-07 15:05:00,24.85,24.86,24.8,24.83,83400.0,13.6471,13.6526,13.6197,13.6362,83400.0
2005-01-07 15:10:00,24.82,24.83,24.74,24.75,108600.0,13.6307,13.6362,13.5867,13.5922,108600.0
2005-01-07 15:15:00,24.74,24.78,24.74,24.78,58400.0,13.5867,13.6087,13.5867,13.6087,58400.0
2005-01-07 15:20:00,24.77,24.8,24.76,24.79,79000.0,13.6032,13.6197,13.5977,13.6142,79000.0
2005-01-07 15:25:00,24.79,24.79,24.72,24.73,48400.0,13.6142,13.6142,13.5758,13.5812,48400.0
2005-01-07 15:30:00,24.72,24.73,24.69,24.73,75400.0,13.5758,13.5812,13.5593,13.5812,75400.0
2005-01-07 15:35:00,24.73,24.74,24.69,24.7,85600.0,13.5812,13.5867,13.5593,13.5648,85600.0
2005-01-07 15:40:00,24.7,24.7,24.66,24.68,54000.0,13.5648,13.5648,13.5428,13.5538,54000.0
2005-01-07 15:45:00,24.68,24.72,24.65,24.65,82400.0,13.5538,13.5758,13.5373,13.5373,82400.0
2005-01-07 15:50:00,24.63,24.65,24.63,24.65,98000.0,13.5263,13.5373,13.5263,13.5373,98000.0
2005-01-07 15:55:00,24.64,24.65,24.55,24.65,238200.0,13.5318,13.5373,13.4824,13.5373,238200.0
2005-01-10 09:30:00,24.9,24.96,24.75,24.96,114000.0,13.6746,13.7076,13.5922,13.7076,114000.0
2005-01-10 09:35:00,24.96,25.12,24.93,25.1,63800.0,13.7076,13.7954,13.6911,13.7844,63800.0
2005-01-10 09:40:00,25.08,25.08,24.98,25.02,36400.0,13.7735,13.7735,13.7185,13.7405,36400.0
2005-01-10 09:45:00,25.02,25.02,24.93,24.93,26400.0,13.7405,13.7405,13.6911,13.6911,26400.0
2005-01-10 09:50:00,24.93,24.93,24.8,24.83,120000.0,13.6911,13.6911,13.6197,13.6362,120000.0
2005-01-10 09:55:00,24.84,24.93,24.84,24.92,192400.0,13.6417,13.6911,13.6417,13.6856,192400.0
2005-01-10 10:00:00,24.92,24.96,24.9,24.91,72200.0,13.6856,13.7076,13.6746,13.6801,72200.0
2005-01-10 10:05:00,24.91,24.93,24.83,24.86,35400.0,13.6801,13.6911,13.6362,13.6526,35400.0
2005-01-10 10:10:00,24.86,24.92,24.86,24.86,36800.0,13.6526,13.6856,13.6526,13.6526,36800.0
2005-01-10 10:15:00,24.88,24.95,24.88,24.93,48000.0,13.6636,13.7021,13.6636,13.6911,48000.0
2005-01-10 10:20:00,24.93,25.04,24.93,25.02,58800.0,13.6911,13.7515,13.6911,13.7405,58800.0
2005-01-10 10:25:00,25.02,25.03,24.99,25.03,44000.0,13.7405,13.746,13.724,13.746,44000.0
2005-01-10 10:30:00,25.01,25.03,24.99,25.0,51000.0,13.735,13.746,13.724,13.7295,51000.0
2005-01-10 10:35:00,25.0,25.0,24.96,24.98,39400.0,13.7295,13.7295,13.7076,13.7185,39400.0
2005-01-10 10:40:00,24.99,25.0,24.96,25.0,41000.0,13.724,13.7295,13.7076,13.7295,41000.0
2005-01-10 10:45:00,25.0,25.02,24.97,24.99,49600.0,13.7295,13.7405,13.713,13.724,49600.0
2005-01-10 10:50:00,25.0,25.07,25.0,25.07,30000.0,13.7295,13.768,13.7295,13.768,30000.0
2005-01-10 10:55:00,25.07,25.08,25.03,25.04,45000.0,13.768,13.7735,13.746,13.7515,45000.0
2005-01-10 11:00:00,25.05,25.06,25.0,25.04,34600.0,13.757,13.7625,13.7295,13.7515,34600.0
2005-01-10 11:05:00,25.02,25.09,25.02,25.08,59600.0,13.7405,13.7789,13.7405,13.7735,59600.0
2005-01-10 11:10:00,25.08,25.09,25.07,25.08,38800.0,13.7735,13.7789,13.768,13.7735,38800.0
2005-01-10 11:15:00,25.07,25.08,24.96,25.0,71200.0,13.768,13.7735,13.7076,13.7295,71200.0
2005-01-10 11:20:00,25.0,25.08,25.0,25.04,33400.0,13.7295,13.7735,13.7295,13.7515,33400.0
2005-01-10 11:25:00,25.05,25.08,25.04,25.07,47400.0,13.757,13.7735,13.7515,13.768,47400.0
2005-01-10 11:30:00,25.07,25.08,25.06,25.08,24000.0,13.768,13.7735,13.7625,13.7735,24000.0
2005-01-10 11:35:00,25.07,25.08,25.03,25.08,32200.0,13.768,13.7735,13.746,13.7735,32200.0
2005-01-10 11:40:00,25.08,25.08,25.05,25.07,22600.0,13.7735,13.7735,13.757,13.768,22600.0
2005-01-10 11:45:00,25.07,25.08,25.05,25.08,28000.0,13.768,13.7735,13.757,13.7735,28000.0
2005-01-10 11:50:00,25.05,25.08,25.05,25.06,35200.0,13.757,13.7735,13.757,13.7625,35200.0
2005-01-10 11:55:00,25.05,25.05,25.02,25.04,52600.0,13.757,13.757,13.7405,13.7515,52600.0
2005-01-10 12:00:00,25.05,25.07,25.04,25.04,53600.0,13.757,13.768,13.7515,13.7515,53600.0
2005-01-10 12:05:00,25.07,25.08,25.05,25.08,64000.0,13.768,13.7735,13.757,13.7735,64000.0
2005-01-10 12:10:00,25.05,25.08,25.03,25.06,20600.0,13.757,13.7735,13.746,13.7625,20600.0
2005-01-10 12:15:00,25.06,25.08,25.04,25.08,15600.0,13.7625,13.7735,13.7515,13.7735,15600.0
2005-01-10 12:20:00,25.07,25.08,25.05,25.08,18800.0,13.768,13.7735,13.757,13.7735,18800.0
2005-01-10 12:25:00,25.08,25.08,25.06,25.08,15800.0,13.7735,13.7735,13.7625,13.7735,15800.0
2005-01-10 12:30:00,25.08,25.08,25.06,25.08,10600.0,13.7735,13.7735,13.7625,13.7735,10600.0
2005-01-10 12:35:00,25.08,25.1,25.05,25.06,37000.0,13.7735,13.7844,13.757,13.7625,37000.0
2005-01-10 12:40:00,25.06,25.11,25.06,25.11,24800.0,13.7625,13.7899,13.7625,13.7899,24800.0
2005-01-10 12:45:00,25.1,25.13,25.09,25.1,63400.0,13.7844,13.8009,13.7789,13.7844,63400.0
2005-01-10 12:50:00,25.11,25.11,25.06,25.09,38200.0,13.7899,13.7899,13.7625,13.7789,38200.0
2005-01-10 12:55:00,25.09,25.1,25.08,25.09,40400.0,13.7789,13.7844,13.7735,13.7789,40400.0
2005-01-10 13:00:00,25.09,25.13,25.08,25.13,53200.0,13.7789,13.8009,13.7735,13.8009,53200.0
2005-01-10 13:05:00,25.13,25.15,25.1,25.13,50400.0,13.8009,13.8119,13.7844,13.8009,50400.0
2005-01-10 13:10:00,25.13,25.14,25.11,25.13,82600.0,13.8009,13.8064,13.7899,13.8009,82600.0
2005-01-10 13:15:00,25.13,25.17,25.12,25.14,35600.0,13.8009,13.8229,13.7954,13.8064,35600.0
2005-01-10 13:20:00,25.15,25.24,25.15,25.19,62200.0,13.8119,13.8613,13.8119,13.8339,62200.0
2005-01-10 13:25:00,25.18,25.23,25.18,25.2,34000.0,13.8284,13.8558,13.8284,13.8394,34000.0
2005-01-10 13:30:00,25.2,25.27,25.2,25.26,56400.0,13.8394,13.8778,13.8394,13.8723,56400.0
2005-01-10 13:35:00,25.25,25.27,25.22,25.23,37000.0,13.8668,13.8778,13.8503,13.8558,37000.0
2005-01-10 13:40:00,25.24,25.28,25.23,25.28,37600.0,13.8613,13.8833,13.8558,13.8833,37600.0
2005-01-10 13:45:00,25.28,25.28,25.25,25.26,30200.0,13.8833,13.8833,13.8668,13.8723,30200.0
2005-01-10 13:50:00,25.25,25.27,25.23,25.23,47400.0,13.8668,13.8778,13.8558,13.8558,47400.0
2005-01-10 13:55:00,25.23,25.23,25.14,25.14,106000.0,13.8558,13.8558,13.8064,13.8064,106000.0
2005-01-10 14:00:00,25.13,25.13,25.05,25.07,62400.0,13.8009,13.8009,13.757,13.768,62400.0
2005-01-10 14:05:00,25.07,25.08,25.04,25.07,24600.0,13.768,13.7735,13.7515,13.768,24600.0
2005-01-10 14:10:00,25.07,25.07,25.03,25.03,36200.0,13.768,13.768,13.746,13.746,36200.0
2005-01-10 14:15:00,25.03,25.06,25.01,25.06,26000.0,13.746,13.7625,13.735,13.7625,26000.0
2005-01-10 14:20:00,25.03,25.06,25.0,25.05,20200.0,13.746,13.7625,13.7295,13.757,20200.0
2005-01-10 14:25:00,25.05,25.05,25.0,25.0,17000.0,13.757,13.757,13.7295,13.7295,17000.0
2005-01-10 14:30:00,25.02,25.07,25.0,25.05,61200.0,13.7405,13.768,13.7295,13.757,61200.0
2005-01-10 14:35:00,25.04,25.05,25.0,25.04,29800.0,13.7515,13.757,13.7295,13.7515,29800.0
2005-01-10 14:40:00,25.04,25.04,25.01,25.02,28400.0,13.7515,13.7515,13.735,13.7405,28400.0
2005-01-10 14:45:00,25.01,25.04,25.0,25.02,23800.0,13.735,13.7515,13.7295,13.7405,23800.0
2005-01-10 14:50:00,25.02,25.03,25.0,25.02,14600.0,13.7405,13.746,13.7295,13.7405,14600.0
2005-01-10 14:55:00,25.01,25.03,24.99,25.0,29600.0,13.735,13.746,13.724,13.7295,29600.0
2005-01-10 15:00:00,25.01,25.04,24.99,25.01,36200.0,13.735,13.7515,13.724,13.735,36200.0
2005-01-10 15:05:00,25.01,25.01,24.96,25.0,46800.0,13.735,13.735,13.7076,13.7295,46800.0
2005-01-10 15:10:00,25.0,25.02,24.99,25.0,45200.0,13.7295,13.7405,13.724,13.7295,45200.0
2005-01-10 15:15:00,25.0,25.0,24.93,24.93,34200.0,13.7295,13.7295,13.6911,13.6911,34200.0
2005-01-10 15:20:00,24.95,24.97,24.86,24.87,56000.0,13.7021,13.713,13.6526,13.6581,56000.0
2005-01-10 15:25:00,24.86,24.91,24.86,24.86,65400.0,13.6526,13.6801,13.6526,13.6526,65400.0
2005-01-10 15:30:00,24.87,24.87,24.81,24.83,60200.0,13.6581,13.6581,13.6252,13.6362,60200.0
2005-01-10 15:35:00,24.83,24.86,24.8,24.86,52800.0,13.6362,13.6526,13.6197,13.6526,52800.0
2005-01-10 15:40:00,24.86,24.97,24.86,24.92,98000.0,13.6526,13.713,13.6526,13.6856,98000.0
2005-01-10 15:45:00,24.92,24.96,24.9,24.95,31400.0,13.6856,13.7076,13.6746,13.7021,31400.0
2005-01-10 15:50:00,24.95,25.01,24.95,24.99,66800.0,13.7021,13.735,13.7021,13.724,66800.0
2005-01-10 15:55:00,24.98,25.02,24.96,24.96,75600.0,13.7185,13.7405,13.7076,13.7076,75600.0
2005-01-11 09:30:00,24.96,24.96,24.68,24.7,178000.0,13.7076,13.7076,13.5538,13.5648,178000.0
2005-01-11 09:35:00,24.68,24.73,24.63,24.68,121000.0,13.5538,13.5812,13.5263,13.5538,121000.0
2005-01-11 09:40:00,24.68,24.68,24.54,24.6,95200.0,13.5538,13.5538,13.4769,13.5098,95200.0
2005-01-11 09:45:00,24.59,24.6,24.27,24.28,146200.0,13.5044,13.5098,13.3286,13.3341,146200.0
2005-01-11 09:50:00,24.28,24.33,24.07,24.15,368200.0,13.3341,13.3616,13.2188,13.2627,368200.0
2005-01-11 09:55:00,24.13,24.2,24.02,24.02,174400.0,13.2517,13.2902,13.1913,13.1913,174400.0
2005-01-11 10:00:00,24.02,24.02,23.8,23.81,153000.0,13.1913,13.1913,13.0705,13.076,153000.0
2005-01-11 10:05:00,23.81,23.81,23.53,23.7,251200.0,13.076,13.076,12.9222,13.0156,251200.0
2005-01-11 10:10:00,23.7,23.98,23.7,23.97,355800.0,13.0156,13.1694,13.0156,13.1639,355800.0
2005-01-11 10:15:00,23.97,23.99,23.83,23.99,154400.0,13.1639,13.1748,13.087,13.1748,154400.0
2005-01-11 10:20:00,24.0,24.11,24.0,24.09,156200.0,13.1803,13.2407,13.1803,13.2298,156200.0
2005-01-11 10:25:00,24.09,24.26,24.06,24.21,142200.0,13.2298,13.3231,13.2133,13.2957,142200.0
2005-01-11 10:30:00,24.21,24.21,24.14,24.18,121600.0,13.2957,13.2957,13.2572,13.2792,121600.0
2005-01-11 10:35:00,24.18,24.18,24.07,24.15,64200.0,13.2792,13.2792,13.2188,13.2627,64200.0
2005-01-11 10:40:00,24.15,24.2,24.1,24.19,93000.0,13.2627,13.2902,13.2353,13.2847,93000.0
2005-01-11 10:45:00,24.19,24.2,24.13,24.17,106400.0,13.2847,13.2902,13.2517,13.2737,106400.0
2005-01-11 10:50:00,24.17,24.28,24.16,24.22,263400.0,13.2737,13.3341,13.2682,13.3012,263400.0
2005-01-11 10:55:00,24.22,24.34,24.21,24.25,116200.0,13.3012,13.3671,13.2957,13.3176,116200.0
2005-01-11 11:00:00,24.25,24.28,24.21,24.26,292200.0,13.3176,13.3341,13.2957,13.3231,292200.0
2005-01-11 11:05:00,24.27,24.35,24.25,24.34,76200.0,13.3286,13.3726,13.3176,13.3671,76200.0
2005-01-11 11:10:00,24.31,24.34,24.25,24.28,49800.0,13.3506,13.3671,13.3176,13.3341,49800.0
2005-01-11 11:15:00,24.28,24.29,24.25,24.28,49000.0,13.3341,13.3396,13.3176,13.3341,49000.0
2005-01-11 11:20:00,24.27,24.28,24.25,24.25,68200.0,13.3286,13.3341,13.3176,13.3176,68200.0
2005-01-11 11:25:00,24.25,24.25,24.21,24.23,79200.0,13.3176,13.3176,13.2957,13.3067,79200.0
2005-01-11 11:30:00,24.22,24.3,24.22,24.27,50000.0,13.3012,13.3451,13.3012,13.3286,50000.0
2005-01-11 11:35:00,24.25,24.29,24.24,24.27,28800.0,13.3176,13.3396,13.3121,13.3286,28800.0
2005-01-11 11:40:00,24.26,24.3,24.25,24.27,36600.0,13.3231,13.3451,13.3176,13.3286,36600.0
2005-01-11 11:45:00,24.27,24.32,24.27,24.31,55000.0,13.3286,13.3561,13.3286,13.3506,55000.0
2005-01-11 11:50:00,24.31,24.36,24.31,24.36,50200.0,13.3506,13.378,13.3506,13.378,50200.0
2005-01-11 11:55:00,24.36,24.4,24.3,24.33,93200.0,13.378,13.4,13.3451,13.3616,93200.0
2005-01-11 12:00:00,24.34,24.35,24.27,24.29,25800.0,13.3671,13.3726,13.3286,13.3396,25800.0
2005-01-11 12:05:00,24.29,24.29,24.25,24.25,31600.0,13.3396,13.3396,13.3176,13.3176,31600.0
2005-01-11 12:10:00,24.27,24.27,24.22,24.24,81600.0,13.3286,13.3286,13.3012,13.3121,81600.0
2005-01-11 12:15:00,24.24,24.25,24.23,24.23,45800.0,13.3121,13.3176,13.3067,13.3067,45800.0
2005-01-11 12:20:00,24.23,24.27,24.23,24.24,70200.0,13.3067,13.3286,13.3067,13.3121,70200.0
2005-01-11 12:25:00,24.24,24.24,24.23,24.23,57400.0,13.3121,13.3121,13.3067,13.3067,57400.0
2005-01-11 12:30:00,24.23,24.25,24.23,24.25,17800.0,13.3067,13.3176,13.3067,13.3176,17800.0
2005-01-11 12:35:00,24.25,24.25,24.22,24.24,57000.0,13.3176,13.3176,13.3012,13.3121,57000.0
2005-01-11 12:40:00,24.25,24.27,24.21,24.22,49800.0,13.3176,13.3286,13.2957,13.3012,49800.0
2005-01-11 12:45:00,24.21,24.23,24.2,24.21,86200.0,13.2957,13.3067,13.2902,13.2957,86200.0
2005-01-11 12:50:00,24.21,24.24,24.2,24.22,50800.0,13.2957,13.3121,13.2902,13.3012,50800.0
2005-01-11 12:55:00,24.22,24.23,24.22,24.23,132400.0,13.3012,13.3067,13.3012,13.3067,132400.0
2005-01-11 13:00:00,24.23,24.23,24.23,24.23,82400.0,13.3067,13.3067,13.3067,13.3067,82400.0
2005-01-11 13:05:00,24.23,24.24,24.22,24.22,47800.0,13.3067,13.3121,13.3012,13.3012,47800.0
2005-01-11 13:10:00,24.22,24.25,24.21,24.25,48400.0,13.3012,13.3176,13.2957,13.3176,48400.0
2005-01-11 13:15:00,24.24,24.25,24.23,24.23,29800.0,13.3121,13.3176,13.3067,13.3067,29800.0
2005-01-11 13:20:00,24.23,24.33,24.23,24.33,25400.0,13.3067,13.3616,13.3067,13.3616,25400.0
2005-01-11 13:25:00,24.32,24.32,24.24,24.24,28200.0,13.3561,13.3561,13.3121,13.3121,28200.0
2005-01-11 13:30:00,24.24,24.25,24.23,24.24,20200.0,13.3121,13.3176,13.3067,13.3121,20200.0
2005-01-11 13:35:00,24.24,24.26,24.24,24.24,19400.0,13.3121,13.3231,13.3121,13.3121,19400.0
2005-01-11 13:40:00,24.24,24.3,24.24,24.3,21000.0,13.3121,13.3451,13.3121,13.3451,21000.0
2005-01-11 13:45:00,24.28,24.28,24.23,24.25,29800.0,13.3341,13.3341,13.3067,13.3176,29800.0
2005-01-11 13:50:00,24.25,24.32,24.23,24.31,48200.0,13.3176,13.3561,13.3067,13.3506,48200.0
2005-01-11 13:55:00,24.31,24.32,24.27,24.27,27800.0,13.3506,13.3561,13.3286,13.3286,27800.0
2005-01-11 14:00:00,24.27,24.27,24.22,24.23,32600.0,13.3286,13.3286,13.3012,13.3067,32600.0
2005-01-11 14:05:00,24.23,24.28,24.23,24.24,28600.0,13.3067,13.3341,13.3067,13.3121,28600.0
2005-01-11 14:10:00,24.24,24.28,24.23,24.26,35600.0,13.3121,13.3341,13.3067,13.3231,35600.0
2005-01-11 14:15:00,24.25,24.26,24.23,24.23,55600.0,13.3176,13.3231,13.3067,13.3067,55600.0
2005-01-11 14:20:00,24.23,24.23,24.17,24.17,183800.0,13.3067,13.3067,13.2737,13.2737,183800.0
2005-01-11 14:25:00,24.16,24.22,24.13,24.21,80000.0,13.2682,13.3012,13.2517,13.2957,80000.0
2005-01-11 14:30:00,24.21,24.24,24.2,24.22,54800.0,13.2957,13.3121,13.2902,13.3012,54800.0
2005-01-11 14:35:00,24.22,24.22,24.14,24.18,76200.0,13.3012,13.3012,13.2572,13.2792,76200.0
2005-01-11 14:40:00,24.18,24.25,24.18,24.23,29600.0,13.2792,13.3176,13.2792,13.3067,29600.0
2005-01-11 14:45:00,24.23,24.25,24.23,24.25,40200.0,13.3067,13.3176,13.3067,13.3176,40200.0
2005-01-11 14:50:00,24.25,24.3,24.25,24.25,20400.0,13.3176,13.3451,13.3176,13.3176,20400.0
2005-01-11 14:55:00,24.25,24.26,24.22,24.23,31600.0,13.3176,13.3231,13.3012,13.3067,31600.0
2005-01-11 15:00:00,24.24,24.24,24.21,24.21,86800.0,13.3121,13.3121,13.2957,13.2957,86800.0
2005-01-11 15:05:00,24.21,24.23,24.2,24.21,97800.0,13.2957,13.3067,13.2902,13.2957,97800.0
2005-01-11 15:10:00,24.21,24.23,24.2,24.23,78200.0,13.2957,13.3067,13.2902,13.3067,78200.0
2005-01-11 15:15:00,24.23,24.27,24.23,24.27,95200.0,13.3067,13.3286,13.3067,13.3286,95200.0
2005-01-11 15:20:00,24.27,24.27,24.26,24.27,36000.0,13.3286,13.3286,13.3231,13.3286,36000.0
2005-01-11 15:25:00,24.27,24.27,24.21,24.21,26600.0,13.3286,13.3286,13.2957,13.2957,26600.0
2005-01-11 15:30:00,24.21,24.21,24.17,24.17,57800.0,13.2957,13.2957,13.2737,13.2737,57800.0
2005-01-11 15:35:00,24.18,24.22,24.17,24.2,95800.0,13.2792,13.3012,13.2737,13.2902,95800.0
2005-01-11 15:40:00,24.2,24.2,24.17,24.18,99000.0,13.2902,13.2902,13.2737,13.2792,99000.0
2005-01-11 15:45:00,24.17,24.2,24.15,24.15,102800.0,13.2737,13.2902,13.2627,13.2627,102800.0
2005-01-11 15:50:00,24.15,24.2,24.11,24.11,171200.0,13.2627,13.2902,13.2407,13.2407,171200.0
2005-01-11 15:55:00,24.11,24.18,24.11,24.18,177800.0,13.2407,13.2792,13.2407,13.2792,177800.0
2005-01-12 09:30:00,24.31,24.55,24.31,24.52,125600.0,13.3506,13.4824,13.3506,13.4659,125600.0
2005-01-12 09:35:00,24.48,24.48,23.96,24.25,85200.0,13.4439,13.4439,13.1584,13.3176,85200.0
2005-01-12 09:40:00,24.25,24.25,24.1,24.1,95800.0,13.3176,13.3176,13.2353,13.2353,95800.0
2005-01-12 09:45:00,24.1,24.1,23.93,24.02,164000.0,13.2353,13.2353,13.1419,13.1913,164000.0
2005-01-12 09:50:00,24.02,24.02,23.88,23.96,170600.0,13.1913,13.1913,13.1144,13.1584,170600.0
2005-01-12 09:55:00,23.96,24.08,23.96,24.08,155800.0,13.1584,13.2243,13.1584,13.2243,155800.0
2005-01-12 10:00:00,24.07,24.09,23.97,24.0,90000.0,13.2188,13.2298,13.1639,13.1803,90000.0
2005-01-12 10:05:00,23.97,24.01,23.93,24.01,151200.0,13.1639,13.1858,13.1419,13.1858,151200.0
2005-01-12 10:10:00,24.01,24.05,23.9,23.95,155400.0,13.1858,13.2078,13.1254,13.1529,155400.0
2005-01-12 10:15:00,23.93,23.95,23.83,23.83,121400.0,13.1419,13.1529,13.087,13.087,121400.0
2005-01-12 10:20:00,23.8,23.8,23.61,23.68,208000.0,13.0705,13.0705,12.9662,13.0046,208000.0
2005-01-12 10:25:00,23.68,23.78,23.67,23.73,242800.0,13.0046,13.0595,12.9991,13.0321,242800.0
2005-01-12 10:30:00,23.74,23.82,23.74,23.81,46400.0,13.0376,13.0815,13.0376,13.076,46400.0
2005-01-12 10:35:00,23.81,23.84,23.73,23.77,92000.0,13.076,13.0925,13.0321,13.054,92000.0
2005-01-12 10:40:00,23.77,23.77,23.68,23.71,165800.0,13.054,13.054,13.0046,13.0211,165800.0
2005-01-12 10:45:00,23.71,23.73,23.68,23.71,157400.0,13.0211,13.0321,13.0046,13.0211,157400.0
2005-01-12 10:50:00,23.71,23.77,23.7,23.75,86800.0,13.0211,13.054,13.0156,13.043,86800.0
2005-01-12 10:55:00,23.75,23.89,23.75,23.86,91600.0,13.043,13.1199,13.043,13.1035,91600.0
2005-01-12 11:00:00,23.86,23.95,23.86,23.95,69400.0,13.1035,13.1529,13.1035,13.1529,69400.0
2005-01-12 11:05:00,23.95,24.03,23.93,24.01,82400.0,13.1529,13.1968,13.1419,13.1858,82400.0
2005-01-12 11:10:00,24.01,24.03,23.98,24.01,106400.0,13.1858,13.1968,13.1694,13.1858,106400.0
2005-01-12 11:15:00,24.02,24.07,24.02,24.04,42600.0,13.1913,13.2188,13.1913,13.2023,42600.0
2005-01-12 11:20:00,24.03,24.05,24.02,24.02,47600.0,13.1968,13.2078,13.1913,13.1913,47600.0
2005-01-12 11:25:00,24.02,24.15,24.01,24.15,107800.0,13.1913,13.2627,13.1858,13.2627,107800.0
2005-01-12 11:30:00,24.15,24.21,24.15,24.21,86000.0,13.2627,13.2957,13.2627,13.2957,86000.0
2005-01-12 11:35:00,24.21,24.33,24.21,24.33,113600.0,13.2957,13.3616,13.2957,13.3616,113600.0
2005-01-12 11:40:00,24.29,24.38,24.29,24.36,142800.0,13.3396,13.389,13.3396,13.378,142800.0
2005-01-12 11:45:00,24.36,24.42,24.34,24.41,258800.0,13.378,13.411,13.3671,13.4055,258800.0
2005-01-12 11:50:00,24.41,24.47,24.41,24.42,199200.0,13.4055,13.4385,13.4055,13.411,199200.0
2005-01-12 11:55:00,24.43,24.43,24.35,24.39,133800.0,13.4165,13.4165,13.3726,13.3945,133800.0
2005-01-12 12:00:00,24.39,24.41,24.39,24.41,90400.0,13.3945,13.4055,13.3945,13.4055,90400.0
2005-01-12 12:05:00,24.4,24.43,24.35,24.35,95400.0,13.4,13.4165,13.3726,13.3726,95400.0
2005-01-12 12:10:00,24.34,24.4,24.34,24.39,56200.0,13.3671,13.4,13.3671,13.3945,56200.0
2005-01-12 12:15:00,24.38,24.43,24.36,24.4,65400.0,13.389,13.4165,13.378,13.4,65400.0
2005-01-12 12:20:00,24.4,24.43,24.38,24.42,45000.0,13.4,13.4165,13.389,13.411,45000.0
2005-01-12 12:25:00,24.42,24.45,24.42,24.44,35800.0,13.411,13.4275,13.411,13.422,35800.0
2005-01-12 12:30:00,24.43,24.45,24.43,24.45,37200.0,13.4165,13.4275,13.4165,13.4275,37200.0
2005-01-12 12:35:00,24.45,24.47,24.43,24.43,42000.0,13.4275,13.4385,13.4165,13.4165,42000.0
2005-01-12 12:40:00,24.43,24.43,24.4,24.41,29600.0,13.4165,13.4165,13.4,13.4055,29600.0
2005-01-12 12:45:00,24.41,24.48,24.41,24.48,102000.0,13.4055,13.4439,13.4055,13.4439,102000.0
2005-01-12 12:50:00,24.48,24.53,24.48,24.52,145000.0,13.4439,13.4714,13.4439,13.4659,145000.0
2005-01-12 12:55:00,24.52,24.52,24.45,24.46,55800.0,13.4659,13.4659,13.4275,13.433,55800.0
2005-01-12 13:00:00,24.45,24.45,24.44,24.44,47600.0,13.4275,13.4275,13.422,13.422,47600.0
2005-01-12 13:05:00,24.44,24.47,24.44,24.45,103000.0,13.422,13.4385,13.422,13.4275,103000.0
2005-01-12 13:10:00,24.45,24.47,24.45,24.47,18400.0,13.4275,13.4385,13.4275,13.4385,18400.0
2005-01-12 13:15:00,24.47,24.49,24.46,24.48,43000.0,13.4385,13.4494,13.433,13.4439,43000.0
2005-01-12 13:20:00,24.48,24.5,24.47,24.5,32400.0,13.4439,13.4549,13.4385,13.4549,32400.0
2005-01-12 13:25:00,24.5,24.5,24.48,24.49,46000.0,13.4549,13.4549,13.4439,13.4494,46000.0
2005-01-12 13:30:00,24.49,24.49,24.47,24.49,38200.0,13.4494,13.4494,13.4385,13.4494,38200.0
2005-01-12 13:35:00,24.48,24.5,24.48,24.5,20600.0,13.4439,13.4549,13.4439,13.4549,20600.0
2005-01-12 13:40:00,24.5,24.52,24.48,24.48,39400.0,13.4549,13.4659,13.4439,13.4439,39400.0
2005-01-12 13:45:00,24.49,24.49,24.46,24.46,48600.0,13.4494,13.4494,13.433,13.433,48600.0
2005-01-12 13:50:00,24.46,24.46,24.41,24.42,69400.0,13.433,13.433,13.4055,13.411,69400.0
2005-01-12 13:55:00,24.42,24.43,24.39,24.4,58200.0,13.411,13.4165,13.3945,13.4,58200.0
2005-01-12 14:00:00,24.41,24.46,24.38,24.46,25800.0,13.4055,13.433,13.389,13.433,25800.0
2005-01-12 14:05:00,24.46,24.49,24.45,24.49,21000.0,13.433,13.4494,13.4275,13.4494,21000.0
2005-01-12 14:10:00,24.49,24.5,24.49,24.49,22800.0,13.4494,13.4549,13.4494,13.4494,22800.0
2005-01-12 14:15:00,24.49,24.58,24.48,24.55,89000.0,13.4494,13.4989,13.4439,13.4824,89000.0
2005-01-12 14:20:00,24.56,24.58,24.48,24.49,37600.0,13.4879,13.4989,13.4439,13.4494,37600.0
2005-01-12 14:25:00,24.49,24.54,24.49,24.51,59400.0,13.4494,13.4769,13.4494,13.4604,59400.0
2005-01-12 14:30:00,24.52,24.56,24.51,24.54,28200.0,13.4659,13.4879,13.4604,13.4769,28200.0
2005-01-12 14:35:00,24.53,24.58,24.52,24.56,45400.0,13.4714,13.4989,13.4659,13.4879,45400.0
2005-01-12 14:40:00,24.57,24.57,24.5,24.5,36600.0,13.4934,13.4934,13.4549,13.4549,36600.0
2005-01-12 14:45:00,24.5,24.53,24.5,24.52,23200.0,13.4549,13.4714,13.4549,13.4659,23200.0
2005-01-12 14:50:00,24.52,24.56,24.52,24.56,24200.0,13.4659,13.4879,13.4659,13.4879,24200.0
2005-01-12 14:55:00,24.56,24.58,24.56,24.57,58000.0,13.4879,13.4989,13.4879,13.4934,58000.0
2005-01-12 15:00:00,24.57,24.57,24.53,24.54,61000.0,13.4934,13.4934,13.4714,13.4769,61000.0
2005-01-12 15:05:00,24.55,24.55,24.51,24.51,77000.0,13.4824,13.4824,13.4604,13.4604,77000.0
2005-01-12 15:10:00,24.52,24.54,24.46,24.5,62600.0,13.4659,13.4769,13.433,13.4549,62600.0
2005-01-12 15:15:00,24.5,24.5,24.45,24.46,78200.0,13.4549,13.4549,13.4275,13.433,78200.0
2005-01-12 15:20:00,24.45,24.47,24.45,24.47,51600.0,13.4275,13.4385,13.4275,13.4385,51600.0
2005-01-12 15:25:00,24.46,24.51,24.45,24.48,86200.0,13.433,13.4604,13.4275,13.4439,86200.0
2005-01-12 15:30:00,24.48,24.55,24.47,24.55,90200.0,13.4439,13.4824,13.4385,13.4824,90200.0
2005-01-12 15:35:00,24.57,24.59,24.54,24.59,58800.0,13.4934,13.5044,13.4769,13.5044,58800.0
2005-01-12 15:40:00,24.58,24.61,24.56,24.57,72400.0,13.4989,13.5153,13.4879,13.4934,72400.0
2005-01-12 15:45:00,24.58,24.61,24.58,24.61,235600.0,13.4989,13.5153,13.4989,13.5153,235600.0
2005-01-12 15:50:00,24.6,24.61,24.6,24.6,100000.0,13.5098,13.5153,13.5098,13.5098,100000.0
2005-01-12 15:55:00,24.61,24.61,24.6,24.61,79400.0,13.5153,13.5153,13.5098,13.5153,79400.0
2005-01-13 09:30:00,24.65,24.82,24.65,24.8,145000.0,13.5373,13.6307,13.5373,13.6197,145000.0
2005-01-13 09:35:00,24.8,24.8,24.49,24.57,94600.0,13.6197,13.6197,13.4494,13.4934,94600.0
2005-01-13 09:40:00,24.6,24.66,24.57,24.6,171600.0,13.5098,13.5428,13.4934,13.5098,171600.0
2005-01-13 09:45:00,24.63,24.63,24.4,24.5,199800.0,13.5263,13.5263,13.4,13.4549,199800.0
2005-01-13 09:50:00,24.5,24.57,24.46,24.57,163600.0,13.4549,13.4934,13.433,13.4934,163600.0
2005-01-13 09:55:00,24.57,24.63,24.57,24.61,221800.0,13.4934,13.5263,13.4934,13.5153,221800.0
2005-01-13 10:00:00,24.63,24.72,24.61,24.71,103200.0,13.5263,13.5758,13.5153,13.5703,103200.0
2005-01-13 10:05:00,24.71,24.78,24.71,24.74,219600.0,13.5703,13.6087,13.5703,13.5867,219600.0
2005-01-13 10:10:00,24.74,24.8,24.74,24.8,236400.0,13.5867,13.6197,13.5867,13.6197,236400.0
2005-01-13 10:15:00,24.8,24.82,24.63,24.7,167000.0,13.6197,13.6307,13.5263,13.5648,167000.0
2005-01-13 10:20:00,24.68,24.77,24.68,24.69,110000.0,13.5538,13.6032,13.5538,13.5593,110000.0
2005-01-13 10:25:00,24.69,24.75,24.69,24.75,219800.0,13.5593,13.5922,13.5593,13.5922,219800.0
2005-01-13 10:30:00,24.74,24.75,24.73,24.75,67000.0,13.5867,13.5922,13.5812,13.5922,67000.0
2005-01-13 10:35:00,24.75,24.76,24.73,24.76,113000.0,13.5922,13.5977,13.5812,13.5977,113000.0
2005-01-13 10:40:00,24.75,24.75,24.7,24.73,117000.0,13.5922,13.5922,13.5648,13.5812,117000.0
2005-01-13 10:45:00,24.73,24.76,24.68,24.73,49200.0,13.5812,13.5977,13.5538,13.5812,49200.0
2005-01-13 10:50:00,24.72,24.74,24.71,24.74,48800.0,13.5758,13.5867,13.5703,13.5867,48800.0
2005-01-13 10:55:00,24.74,24.81,24.74,24.79,52000.0,13.5867,13.6252,13.5867,13.6142,52000.0
2005-01-13 11:00:00,24.81,24.86,24.8,24.86,55600.0,13.6252,13.6526,13.6197,13.6526,55600.0
2005-01-13 11:05:00,24.86,24.9,24.86,24.88,158000.0,13.6526,13.6746,13.6526,13.6636,158000.0
2005-01-13 11:10:00,24.88,24.88,24.85,24.88,85000.0,13.6636,13.6636,13.6471,13.6636,85000.0
2005-01-13 11:15:00,24.88,24.93,24.85,24.9,53200.0,13.6636,13.6911,13.6471,13.6746,53200.0
2005-01-13 11:20:00,24.9,24.9,24.86,24.9,66200.0,13.6746,13.6746,13.6526,13.6746,66200.0
2005-01-13 11:25:00,24.89,24.93,24.89,24.92,68200.0,13.6691,13.6911,13.6691,13.6856,68200.0
2005-01-13 11:30:00,24.92,24.93,24.89,24.93,89000.0,13.6856,13.6911,13.6691,13.6911,89000.0
2005-01-13 11:35:00,24.92,24.95,24.92,24.93,68400.0,13.6856,13.7021,13.6856,13.6911,68400.0
2005-01-13 11:40:00,24.93,24.93,24.88,24.91,64400.0,13.6911,13.6911,13.6636,13.6801,64400.0
2005-01-13 11:45:00,24.9,24.91,24.89,24.9,38600.0,13.6746,13.6801,13.6691,13.6746,38600.0
2005-01-13 11:50:00,24.9,24.91,24.86,24.89,44200.0,13.6746,13.6801,13.6526,13.6691,44200.0
2005-01-13 11:55:00,24.9,24.93,24.9,24.92,37600.0,13.6746,13.6911,13.6746,13.6856,37600.0
2005-01-13 12:00:00,24.93,24.96,24.92,24.96,180400.0,13.6911,13.7076,13.6856,13.7076,180400.0
2005-01-13 12:05:00,24.96,25.09,24.96,25.09,94600.0,13.7076,13.7789,13.7076,13.7789,94600.0
2005-01-13 12:10:00,25.09,25.14,25.06,25.1,117400.0,13.7789,13.8064,13.7625,13.7844,117400.0
2005-01-13 12:15:00,25.11,25.23,25.1,25.23,143800.0,13.7899,13.8558,13.7844,13.8558,143800.0
2005-01-13 12:20:00,25.23,25.23,25.11,25.18,126800.0,13.8558,13.8558,13.7899,13.8284,126800.0
2005-01-13 12:25:00,25.17,25.22,25.16,25.2,62200.0,13.8229,13.8503,13.8174,13.8394,62200.0
2005-01-13 12:30:00,25.21,25.23,25.16,25.16,49800.0,13.8448,13.8558,13.8174,13.8174,49800.0
2005-01-13 12:35:00,25.16,25.23,25.14,25.23,54400.0,13.8174,13.8558,13.8064,13.8558,54400.0
2005-01-13 12:40:00,25.23,25.33,25.23,25.32,175800.0,13.8558,13.9108,13.8558,13.9053,175800.0
2005-01-13 12:45:00,25.32,25.36,25.31,25.33,88200.0,13.9053,13.9272,13.8998,13.9108,88200.0
2005-01-13 12:50:00,25.33,25.35,25.31,25.31,31200.0,13.9108,13.9217,13.8998,13.8998,31200.0
2005-01-13 12:55:00,25.31,25.34,25.3,25.34,23400.0,13.8998,13.9162,13.8943,13.9162,23400.0
2005-01-13 13:00:00,25.34,25.34,25.3,25.33,31000.0,13.9162,13.9162,13.8943,13.9108,31000.0
2005-01-13 13:05:00,25.32,25.33,25.31,25.32,25400.0,13.9053,13.9108,13.8998,13.9053,25400.0
2005-01-13 13:10:00,25.32,25.36,25.32,25.36,34200.0,13.9053,13.9272,13.9053,13.9272,34200.0
2005-01-13 13:15:00,25.36,25.36,25.2,25.21,73400.0,13.9272,13.9272,13.8394,13.8448,73400.0
2005-01-13 13:20:00,25.21,25.22,25.14,25.18,51000.0,13.8448,13.8503,13.8064,13.8284,51000.0
2005-01-13 13:25:00,25.18,25.2,25.18,25.2,14000.0,13.8284,13.8394,13.8284,13.8394,14000.0
2005-01-13 13:30:00,25.2,25.21,25.15,25.15,24800.0,13.8394,13.8448,13.8119,13.8119,24800.0
2005-01-13 13:35:00,25.16,25.16,25.14,25.15,32600.0,13.8174,13.8174,13.8064,13.8119,32600.0
2005-01-13 13:40:00,25.16,25.18,25.16,25.16,19600.0,13.8174,13.8284,13.8174,13.8174,19600.0
2005-01-13 13:45:00,25.17,25.2,25.17,25.2,38800.0,13.8229,13.8394,13.8229,13.8394,38800.0
2005-01-13 13:50:00,25.2,25.24,25.19,25.24,46000.0,13.8394,13.8613,13.8339,13.8613,46000.0
2005-01-13 13:55:00,25.25,25.32,25.25,25.28,30600.0,13.8668,13.9053,13.8668,13.8833,30600.0
2005-01-13 14:00:00,25.29,25.33,25.29,25.31,56400.0,13.8888,13.9108,13.8888,13.8998,56400.0
2005-01-13 14:05:00,25.32,25.32,25.24,25.3,40600.0,13.9053,13.9053,13.8613,13.8943,40600.0
2005-01-13 14:10:00,25.3,25.53,25.3,25.5,74200.0,13.8943,14.0206,13.8943,14.0041,74200.0
2005-01-13 14:15:00,25.52,25.55,25.49,25.54,247000.0,14.0151,14.0316,13.9986,14.0261,247000.0
2005-01-13 14:20:00,25.53,25.53,25.43,25.46,102600.0,14.0206,14.0206,13.9657,13.9821,102600.0
2005-01-13 14:25:00,25.46,25.48,25.44,25.46,87400.0,13.9821,13.9931,13.9712,13.9821,87400.0
2005-01-13 14:30:00,25.47,25.5,25.46,25.46,81600.0,13.9876,14.0041,13.9821,13.9821,81600.0
2005-01-13 14:35:00,25.46,25.49,25.45,25.46,90400.0,13.9821,13.9986,13.9767,13.9821,90400.0
2005-01-13 14:40:00,25.45,25.46,25.32,25.32,70600.0,13.9767,13.9821,13.9053,13.9053,70600.0
2005-01-13 14:45:00,25.32,25.41,25.32,25.4,28200.0,13.9053,13.9547,13.9053,13.9492,28200.0
2005-01-13 14:50:00,25.4,25.41,25.38,25.38,40600.0,13.9492,13.9547,13.9382,13.9382,40600.0
2005-01-13 14:55:00,25.38,25.38,25.33,25.36,45800.0,13.9382,13.9382,13.9108,13.9272,45800.0
2005-01-13 15:00:00,25.36,25.4,25.36,25.38,53600.0,13.9272,13.9492,13.9272,13.9382,53600.0
2005-01-13 15:05:00,25.38,25.39,25.32,25.36,56600.0,13.9382,13.9437,13.9053,13.9272,56600.0
2005-01-13 15:10:00,25.36,25.38,25.32,25.34,49200.0,13.9272,13.9382,13.9053,13.9162,49200.0
2005-01-13 15:15:00,25.35,25.4,25.35,25.36,83200.0,13.9217,13.9492,13.9217,13.9272,83200.0
2005-01-13 15:20:00,25.36,25.36,25.27,25.29,113600.0,13.9272,13.9272,13.8778,13.8888,113600.0
2005-01-13 15:25:00,25.3,25.34,25.29,25.3,82600.0,13.8943,13.9162,13.8888,13.8943,82600.0
2005-01-13 15:30:00,25.3,25.31,25.26,25.27,184400.0,13.8943,13.8998,13.8723,13.8778,184400.0
2005-01-13 15:35:00,25.27,25.3,25.25,25.3,146000.0,13.8778,13.8943,13.8668,13.8943,146000.0
2005-01-13 15:40:00,25.3,25.36,25.3,25.32,133000.0,13.8943,13.9272,13.8943,13.9053,133000.0
2005-01-13 15:45:00,25.33,25.33,25.27,25.29,206800.0,13.9108,13.9108,13.8778,13.8888,206800.0
2005-01-13 15:50:00,25.29,25.3,25.24,25.25,147000.0,13.8888,13.8943,13.8613,13.8668,147000.0
2005-01-13 15:55:00,25.24,25.29,25.18,25.19,263600.0,13.8613,13.8888,13.8284,13.8339,263600.0
2005-01-14 09:35:00,26.0,26.0,25.89,25.91,342200.0,14.2787,14.2787,14.2183,14.2293,342200.0
2005-01-14 09:40:00,25.9,26.03,25.9,26.03,240200.0,14.2238,14.2952,14.2238,14.2952,240200.0
2005-01-14 09:45:00,26.0,26.03,25.93,25.95,272800.0,14.2787,14.2952,14.2403,14.2512,272800.0
2005-01-14 09:50:00,25.93,25.93,25.81,25.84,111600.0,14.2403,14.2403,14.1744,14.1908,111600.0
2005-01-14 09:55:00,25.82,25.93,25.81,25.82,80400.0,14.1798,14.2403,14.1744,14.1798,80400.0
2005-01-14 10:00:00,25.82,25.96,25.82,25.9,174200.0,14.1798,14.2567,14.1798,14.2238,174200.0
2005-01-14 10:05:00,25.91,25.97,25.91,25.93,112200.0,14.2293,14.2622,14.2293,14.2403,112200.0
2005-01-14 10:10:00,25.92,25.96,25.92,25.94,123400.0,14.2348,14.2567,14.2348,14.2458,123400.0
2005-01-14 10:15:00,25.95,25.95,25.91,25.93,80000.0,14.2512,14.2512,14.2293,14.2403,80000.0
2005-01-14 10:20:00,25.93,26.13,25.93,26.09,231200.0,14.2403,14.3501,14.2403,14.3281,231200.0
2005-01-14 10:25:00,26.08,26.18,26.06,26.15,142000.0,14.3226,14.3776,14.3117,14.3611,142000.0
2005-01-14 10:30:00,26.15,26.17,26.06,26.13,152000.0,14.3611,14.3721,14.3117,14.3501,152000.0
2005-01-14 10:35:00,26.13,26.22,26.13,26.18,93400.0,14.3501,14.3995,14.3501,14.3776,93400.0
2005-01-14 10:40:00,26.18,26.25,26.13,26.14,369600.0,14.3776,14.416,14.3501,14.3556,369600.0
2005-01-14 10:45:00,26.15,26.2,26.15,26.17,50800.0,14.3611,14.3885,14.3611,14.3721,50800.0
2005-01-14 10:50:00,26.19,26.35,26.19,26.24,139000.0,14.383,14.4709,14.383,14.4105,139000.0
2005-01-14 10:55:00,26.24,26.26,26.18,26.18,136400.0,14.4105,14.4215,14.3776,14.3776,136400.0
2005-01-14 11:00:00,26.18,26.18,26.14,26.18,68000.0,14.3776,14.3776,14.3556,14.3776,68000.0
2005-01-14 11:05:00,26.18,26.23,26.13,26.17,149400.0,14.3776,14.405,14.3501,14.3721,149400.0
2005-01-14 11:10:00,26.16,26.17,26.09,26.15,47000.0,14.3666,14.3721,14.3281,14.3611,47000.0
2005-01-14 11:15:00,26.15,26.15,26.12,26.14,46200.0,14.3611,14.3611,14.3446,14.3556,46200.0
2005-01-14 11:20:00,26.15,26.15,26.11,26.14,40600.0,14.3611,14.3611,14.3391,14.3556,40600.0
2005-01-14 11:25:00,26.14,26.2,26.13,26.19,34800.0,14.3556,14.3885,14.3501,14.383,34800.0
2005-01-14 11:30:00,26.19,26.25,26.18,26.24,53000.0,14.383,14.416,14.3776,14.4105,53000.0
2005-01-14 11:35:00,26.24,26.35,26.24,26.35,87200.0,14.4105,14.4709,14.4105,14.4709,87200.0
2005-01-14 11:40:00,26.32,26.33,26.21,26.28,80400.0,14.4544,14.4599,14.394,14.4325,80400.0
2005-01-14 11:45:00,26.27,26.29,26.22,26.22,56400.0,14.427,14.438,14.3995,14.3995,56400.0
2005-01-14 11:50:00,26.22,26.23,26.18,26.2,42200.0,14.3995,14.405,14.3776,14.3885,42200.0
2005-01-14 11:55:00,26.2,26.22,26.15,26.18,24400.0,14.3885,14.3995,14.3611,14.3776,24400.0
2005-01-14 12:00:00,26.18,26.18,26.15,26.16,39200.0,14.3776,14.3776,14.3611,14.3666,39200.0
2005-01-14 12:05:00,26.16,26.18,26.13,26.16,29400.0,14.3666,14.3776,14.3501,14.3666,29400.0
2005-01-14 12:10:00,26.16,26.18,26.14,26.17,26600.0,14.3666,14.3776,14.3556,14.3721,26600.0
2005-01-14 12:15:00,26.15,26.18,26.14,26.18,47400.0,14.3611,14.3776,14.3556,14.3776,47400.0
2005-01-14 12:20:00,26.18,26.24,26.18,26.23,36600.0,14.3776,14.4105,14.3776,14.405,36600.0
2005-01-14 12:25:00,26.23,26.25,26.23,26.24,25400.0,14.405,14.416,14.405,14.4105,25400.0
2005-01-14 12:30:00,26.23,26.25,26.17,26.2,29800.0,14.405,14.416,14.3721,14.3885,29800.0
2005-01-14 12:35:00,26.2,26.31,26.2,26.26,130000.0,14.3885,14.4489,14.3885,14.4215,130000.0
2005-01-14 12:40:00,26.32,26.35,26.22,26.24,41400.0,14.4544,14.4709,14.3995,14.4105,41400.0
2005-01-14 12:45:00,26.23,26.25,26.23,26.24,42800.0,14.405,14.416,14.405,14.4105,42800.0
2005-01-14 12:50:00,26.24,26.24,26.21,26.21,8800.0,14.4105,14.4105,14.394,14.394,8800.0
2005-01-14 12:55:00,26.2,26.29,26.2,26.23,75200.0,14.3885,14.438,14.3885,14.405,75200.0
2005-01-14 13:00:00,26.23,26.25,26.2,26.23,31600.0,14.405,14.416,14.3885,14.405,31600.0
2005-01-14 13:05:00,26.23,26.24,26.22,26.22,31000.0,14.405,14.4105,14.3995,14.3995,31000.0
2005-01-14 13:10:00,26.22,26.28,26.22,26.27,23600.0,14.3995,14.4325,14.3995,14.427,23600.0
2005-01-14 13:15:00,26.25,26.27,26.22,26.25,35600.0,14.416,14.427,14.3995,14.416,35600.0
2005-01-14 13:20:00,26.25,26.29,26.22,26.25,16400.0,14.416,14.438,14.3995,14.416,16400.0
2005-01-14 13:25:00,26.25,26.25,26.21,26.21,54200.0,14.416,14.416,14.394,14.394,54200.0
2005-01-14 13:30:00,26.22,26.24,26.21,26.24,6400.0,14.3995,14.4105,14.394,14.4105,6400.0
2005-01-14 13:35:00,26.24,26.24,26.23,26.23,8400.0,14.4105,14.4105,14.405,14.405,8400.0
2005-01-14 13:40:00,26.23,26.23,26.17,26.18,22000.0,14.405,14.405,14.3721,14.3776,22000.0
2005-01-14 13:45:00,26.17,26.17,26.1,26.11,30400.0,14.3721,14.3721,14.3336,14.3391,30400.0
2005-01-14 13:50:00,26.11,26.13,26.11,26.11,18800.0,14.3391,14.3501,14.3391,14.3391,18800.0
2005-01-14 13:55:00,26.11,26.16,26.11,26.13,23600.0,14.3391,14.3666,14.3391,14.3501,23600.0
2005-01-14 14:00:00,26.13,26.13,26.03,26.05,50400.0,14.3501,14.3501,14.2952,14.3062,50400.0
2005-01-14 14:05:00,26.04,26.07,25.92,25.96,124400.0,14.3007,14.3171,14.2348,14.2567,124400.0
2005-01-14 14:10:00,25.97,26.04,25.94,25.95,44000.0,14.2622,14.3007,14.2458,14.2512,44000.0
2005-01-14 14:15:00,25.95,26.06,25.95,26.05,53600.0,14.2512,14.3117,14.2512,14.3062,53600.0
2005-01-14 14:20:00,26.05,26.09,26.04,26.09,19400.0,14.3062,14.3281,14.3007,14.3281,19400.0
2005-01-14 14:25:00,26.07,26.09,26.03,26.04,28400.0,14.3171,14.3281,14.2952,14.3007,28400.0
2005-01-14 14:30:00,26.03,26.04,25.98,25.98,24000.0,14.2952,14.3007,14.2677,14.2677,24000.0
2005-01-14 14:35:00,25.98,26.08,25.98,26.05,88800.0,14.2677,14.3226,14.2677,14.3062,88800.0
2005-01-14 14:40:00,26.07,26.09,26.05,26.08,27800.0,14.3171,14.3281,14.3062,14.3226,27800.0
2005-01-14 14:45:00,26.08,26.18,26.05,26.12,51200.0,14.3226,14.3776,14.3062,14.3446,51200.0
2005-01-14 14:50:00,26.12,26.14,26.09,26.14,23600.0,14.3446,14.3556,14.3281,14.3556,23600.0
2005-01-14 14:55:00,26.14,26.15,26.11,26.11,31600.0,14.3556,14.3611,14.3391,14.3391,31600.0
2005-01-14 15:00:00,26.11,26.11,26.09,26.11,18400.0,14.3391,14.3391,14.3281,14.3391,18400.0
2005-01-14 15:05:00,26.1,26.13,26.1,26.11,34600.0,14.3336,14.3501,14.3336,14.3391,34600.0
2005-01-14 15:10:00,26.11,26.13,26.08,26.08,28000.0,14.3391,14.3501,14.3226,14.3226,28000.0
2005-01-14 15:15:00,26.09,26.11,26.05,26.07,73600.0,14.3281,14.3391,14.3062,14.3171,73600.0
2005-01-14 15:20:00,26.08,26.17,26.08,26.15,67600.0,14.3226,14.3721,14.3226,14.3611,67600.0
2005-01-14 15:25:00,26.16,26.22,26.15,26.22,190200.0,14.3666,14.3995,14.3611,14.3995,190200.0
2005-01-14 15:30:00,26.22,26.22,26.08,26.08,80200.0,14.3995,14.3995,14.3226,14.3226,80200.0
2005-01-14 15:35:00,26.09,26.15,26.09,26.14,177000.0,14.3281,14.3611,14.3281,14.3556,177000.0
2005-01-14 15:40:00,26.14,26.15,26.11,26.12,91200.0,14.3556,14.3611,14.3391,14.3446,91200.0
2005-01-14 15:45:00,26.13,26.14,26.13,26.14,68200.0,14.3501,14.3556,14.3501,14.3556,68200.0
2005-01-14 15:50:00,26.14,26.14,26.13,26.14,52200.0,14.3556,14.3556,14.3501,14.3556,52200.0
2005-01-14 15:55:00,26.14,26.14,26.1,26.13,89000.0,14.3556,14.3556,14.3336,14.3501,89000.0
2005-01-18 09:30:00,25.7,25.83,25.69,25.69,195800.0,14.1139,14.1853,14.1085,14.1085,195800.0
2005-01-18 09:35:00,25.7,25.71,25.5,25.53,57800.0,14.1139,14.1194,14.0041,14.0206,57800.0
2005-01-18 09:40:00,25.53,25.6,25.5,25.52,74000.0,14.0206,14.059,14.0041,14.0151,74000.0
2005-01-18 09:45:00,25.5,25.6,25.46,25.58,209000.0,14.0041,14.059,13.9821,14.048,209000.0
2005-01-18 09:50:00,25.58,25.71,25.5,25.55,89600.0,14.048,14.1194,14.0041,14.0316,89600.0
2005-01-18 09:55:00,25.55,25.58,25.5,25.56,47400.0,14.0316,14.048,14.0041,14.0371,47400.0
2005-01-18 10:00:00,25.56,25.67,25.54,25.67,59000.0,14.0371,14.0975,14.0261,14.0975,59000.0
2005-01-18 10:05:00,25.68,25.7,25.63,25.65,102800.0,14.103,14.1139,14.0755,14.0865,102800.0
2005-01-18 10:10:00,25.65,25.67,25.63,25.64,44000.0,14.0865,14.0975,14.0755,14.081,44000.0
2005-01-18 10:15:00,25.64,25.71,25.64,25.69,56400.0,14.081,14.1194,14.081,14.1085,56400.0
2005-01-18 10:20:00,25.68,25.72,25.65,25.72,27400.0,14.103,14.1249,14.0865,14.1249,27400.0
2005-01-18 10:25:00,25.74,25.8,25.7,25.75,46200.0,14.1359,14.1689,14.1139,14.1414,46200.0
2005-01-18 10:30:00,25.78,25.9,25.78,25.84,58000.0,14.1579,14.2238,14.1579,14.1908,58000.0
2005-01-18 10:35:00,25.85,25.95,25.85,25.93,86800.0,14.1963,14.2512,14.1963,14.2403,86800.0
2005-01-18 10:40:00,25.93,26.0,25.89,25.89,102200.0,14.2403,14.2787,14.2183,14.2183,102200.0
2005-01-18 10:45:00,25.9,26.03,25.9,26.0,76000.0,14.2238,14.2952,14.2238,14.2787,76000.0
2005-01-18 10:50:00,26.0,26.02,25.92,25.93,35000.0,14.2787,14.2897,14.2348,14.2403,35000.0
2005-01-18 10:55:00,25.92,25.98,25.92,25.95,32800.0,14.2348,14.2677,14.2348,14.2512,32800.0
2005-01-18 11:00:00,25.96,26.02,25.96,26.02,36800.0,14.2567,14.2897,14.2567,14.2897,36800.0
2005-01-18 11:05:00,26.01,26.01,25.96,25.98,26200.0,14.2842,14.2842,14.2567,14.2677,26200.0
2005-01-18 11:10:00,25.98,26.0,25.97,25.98,17400.0,14.2677,14.2787,14.2622,14.2677,17400.0
2005-01-18 11:15:00,25.98,26.2,25.98,26.19,90400.0,14.2677,14.3885,14.2677,14.383,90400.0
2005-01-18 11:20:00,26.19,26.29,26.18,26.23,81400.0,14.383,14.438,14.3776,14.405,81400.0
2005-01-18 11:25:00,26.23,26.28,26.21,26.25,61600.0,14.405,14.4325,14.394,14.416,61600.0
2005-01-18 11:30:00,26.25,26.31,26.23,26.25,44400.0,14.416,14.4489,14.405,14.416,44400.0
2005-01-18 11:35:00,26.25,26.3,26.2,26.26,69000.0,14.416,14.4435,14.3885,14.4215,69000.0
2005-01-18 11:40:00,26.26,26.26,26.21,26.25,41000.0,14.4215,14.4215,14.394,14.416,41000.0
2005-01-18 11:45:00,26.23,26.38,26.23,26.36,56800.0,14.405,14.4874,14.405,14.4764,56800.0
2005-01-18 11:50:00,26.34,26.4,26.33,26.35,23600.0,14.4654,14.4984,14.4599,14.4709,23600.0
2005-01-18 11:55:00,26.35,26.35,26.25,26.25,57400.0,14.4709,14.4709,14.416,14.416,57400.0
2005-01-18 12:00:00,26.25,26.26,26.21,26.25,94600.0,14.416,14.4215,14.394,14.416,94600.0
2005-01-18 12:05:00,26.26,26.27,26.2,26.25,44600.0,14.4215,14.427,14.3885,14.416,44600.0
2005-01-18 12:10:00,26.25,26.25,26.18,26.21,54800.0,14.416,14.416,14.3776,14.394,54800.0
2005-01-18 12:15:00,26.18,26.28,26.18,26.25,71000.0,14.3776,14.4325,14.3776,14.416,71000.0
2005-01-18 12:20:00,26.26,26.26,26.2,26.21,11600.0,14.4215,14.4215,14.3885,14.394,11600.0
2005-01-18 12:25:00,26.19,26.24,26.19,26.23,5800.0,14.383,14.4105,14.383,14.405,5800.0
2005-01-18 12:30:00,26.23,26.25,26.13,26.14,30000.0,14.405,14.416,14.3501,14.3556,30000.0
2005-01-18 12:35:00,26.15,26.17,26.08,26.08,32600.0,14.3611,14.3721,14.3226,14.3226,32600.0
2005-01-18 12:40:00,26.09,26.1,26.03,26.03,92800.0,14.3281,14.3336,14.2952,14.2952,92800.0
2005-01-18 12:45:00,26.03,26.08,26.01,26.01,34200.0,14.2952,14.3226,14.2842,14.2842,34200.0
2005-01-18 12:50:00,26.01,26.04,26.0,26.0,25800.0,14.2842,14.3007,14.2787,14.2787,25800.0
2005-01-18 12:55:00,26.01,26.01,25.98,26.0,28200.0,14.2842,14.2842,14.2677,14.2787,28200.0
2005-01-18 13:00:00,25.99,26.0,25.98,25.99,27000.0,14.2732,14.2787,14.2677,14.2732,27000.0
2005-01-18 13:05:00,25.99,26.04,25.96,25.96,59000.0,14.2732,14.3007,14.2567,14.2567,59000.0
2005-01-18 13:10:00,25.97,25.97,25.89,25.89,108600.0,14.2622,14.2622,14.2183,14.2183,108600.0
2005-01-18 13:15:00,25.92,25.99,25.91,25.98,44400.0,14.2348,14.2732,14.2293,14.2677,44400.0
2005-01-18 13:20:00,25.99,26.02,25.98,25.99,41400.0,14.2732,14.2897,14.2677,14.2732,41400.0
2005-01-18 13:25:00,26.0,26.0,25.99,26.0,32600.0,14.2787,14.2787,14.2732,14.2787,32600.0
2005-01-18 13:30:00,26.0,26.06,25.98,25.99,55600.0,14.2787,14.3117,14.2677,14.2732,55600.0
2005-01-18 13:35:00,25.99,26.0,25.98,25.99,12600.0,14.2732,14.2787,14.2677,14.2732,12600.0
2005-01-18 13:40:00,25.99,26.0,25.97,26.0,41000.0,14.2732,14.2787,14.2622,14.2787,41000.0
2005-01-18 13:45:00,25.99,26.0,25.98,26.0,31400.0,14.2732,14.2787,14.2677,14.2787,31400.0
2005-01-18 13:50:00,26.0,26.0,25.97,25.98,15000.0,14.2787,14.2787,14.2622,14.2677,15000.0
2005-01-18 13:55:00,25.98,25.98,25.96,25.97,18000.0,14.2677,14.2677,14.2567,14.2622,18000.0
2005-01-18 14:00:00,25.97,25.99,25.96,25.97,27200.0,14.2622,14.2732,14.2567,14.2622,27200.0
2005-01-18 14:05:00,25.97,25.99,25.87,25.89,36400.0,14.2622,14.2732,14.2073,14.2183,36400.0
2005-01-18 14:10:00,25.89,25.97,25.88,25.89,33600.0,14.2183,14.2622,14.2128,14.2183,33600.0
2005-01-18 14:15:00,25.89,25.89,25.88,25.88,30600.0,14.2183,14.2183,14.2128,14.2128,30600.0
2005-01-18 14:20:00,25.88,25.88,25.8,25.82,36400.0,14.2128,14.2128,14.1689,14.1798,36400.0
2005-01-18 14:25:00,25.82,25.91,25.82,25.86,41000.0,14.1798,14.2293,14.1798,14.2018,41000.0
2005-01-18 14:30:00,25.87,25.92,25.82,25.86,58800.0,14.2073,14.2348,14.1798,14.2018,58800.0
2005-01-18 14:35:00,25.88,25.88,25.81,25.81,18400.0,14.2128,14.2128,14.1744,14.1744,18400.0
2005-01-18 14:40:00,25.8,25.82,25.78,25.8,32400.0,14.1689,14.1798,14.1579,14.1689,32400.0
2005-01-18 14:45:00,25.79,25.83,25.77,25.82,32400.0,14.1634,14.1853,14.1524,14.1798,32400.0
2005-01-18 14:50:00,25.82,25.83,25.8,25.83,14600.0,14.1798,14.1853,14.1689,14.1853,14600.0
2005-01-18 14:55:00,25.83,25.85,25.82,25.83,15200.0,14.1853,14.1963,14.1798,14.1853,15200.0
2005-01-18 15:00:00,25.84,25.85,25.78,25.83,24800.0,14.1908,14.1963,14.1579,14.1853,24800.0
2005-01-18 15:05:00,25.83,25.84,25.78,25.83,17600.0,14.1853,14.1908,14.1579,14.1853,17600.0
2005-01-18 15:10:00,25.83,25.84,25.83,25.84,6000.0,14.1853,14.1908,14.1853,14.1908,6000.0
2005-01-18 15:15:00,25.84,25.86,25.84,25.85,17600.0,14.1908,14.2018,14.1908,14.1963,17600.0
2005-01-18 15:20:00,25.86,25.98,25.85,25.92,54400.0,14.2018,14.2677,14.1963,14.2348,54400.0
2005-01-18 15:25:00,25.91,25.96,25.85,25.85,48400.0,14.2293,14.2567,14.1963,14.1963,48400.0
2005-01-18 15:30:00,25.85,25.86,25.82,25.85,27400.0,14.1963,14.2018,14.1798,14.1963,27400.0
2005-01-18 15:35:00,25.83,25.9,25.81,25.9,44000.0,14.1853,14.2238,14.1744,14.2238,44000.0
2005-01-18 15:40:00,25.9,25.96,25.89,25.96,30800.0,14.2238,14.2567,14.2183,14.2567,30800.0
2005-01-18 15:45:00,25.96,26.0,25.93,25.98,91000.0,14.2567,14.2787,14.2403,14.2677,91000.0
2005-01-18 15:50:00,25.98,25.99,25.95,25.96,55800.0,14.2677,14.2732,14.2512,14.2567,55800.0
2005-01-18 15:55:00,25.95,25.98,25.92,25.92,60000.0,14.2512,14.2677,14.2348,14.2348,60000.0
2005-01-19 09:30:00,25.93,25.93,25.76,25.92,95400.0,14.2403,14.2403,14.1469,14.2348,95400.0
2005-01-19 09:35:00,25.92,25.95,25.89,25.94,68200.0,14.2348,14.2512,14.2183,14.2458,68200.0
2005-01-19 09:40:00,25.91,26.0,25.75,26.0,111600.0,14.2293,14.2787,14.1414,14.2787,111600.0
2005-01-19 09:45:00,26.03,26.06,25.85,25.85,150000.0,14.2952,14.3117,14.1963,14.1963,150000.0
2005-01-19 09:50:00,25.84,25.92,25.82,25.83,55400.0,14.1908,14.2348,14.1798,14.1853,55400.0
2005-01-19 09:55:00,25.83,25.83,25.7,25.77,78000.0,14.1853,14.1853,14.1139,14.1524,78000.0
2005-01-19 10:00:00,25.79,25.86,25.79,25.85,48200.0,14.1634,14.2018,14.1634,14.1963,48200.0
2005-01-19 10:05:00,25.86,25.86,25.76,25.77,55800.0,14.2018,14.2018,14.1469,14.1524,55800.0
2005-01-19 10:10:00,25.78,25.81,25.75,25.81,86400.0,14.1579,14.1744,14.1414,14.1744,86400.0
2005-01-19 10:15:00,25.81,25.84,25.79,25.82,48800.0,14.1744,14.1908,14.1634,14.1798,48800.0
2005-01-19 10:20:00,25.81,25.84,25.78,25.81,38600.0,14.1744,14.1908,14.1579,14.1744,38600.0
2005-01-19 10:25:00,25.82,25.9,25.82,25.88,36600.0,14.1798,14.2238,14.1798,14.2128,36600.0
2005-01-19 10:30:00,25.88,25.88,25.84,25.84,47800.0,14.2128,14.2128,14.1908,14.1908,47800.0
2005-01-19 10:35:00,25.84,25.88,25.83,25.83,28600.0,14.1908,14.2128,14.1853,14.1853,28600.0
2005-01-19 10:40:00,25.83,25.91,25.83,25.89,31200.0,14.1853,14.2293,14.1853,14.2183,31200.0
2005-01-19 10:45:00,25.89,25.95,25.89,25.95,21200.0,14.2183,14.2512,14.2183,14.2512,21200.0
2005-01-19 10:50:00,25.95,25.97,25.92,25.97,28800.0,14.2512,14.2622,14.2348,14.2622,28800.0
2005-01-19 10:55:00,25.97,26.14,25.97,26.13,93400.0,14.2622,14.3556,14.2622,14.3501,93400.0
2005-01-19 11:00:00,26.13,26.13,25.99,26.0,115400.0,14.3501,14.3501,14.2732,14.2787,115400.0
2005-01-19 11:05:00,26.0,26.1,26.0,26.09,47200.0,14.2787,14.3336,14.2787,14.3281,47200.0
2005-01-19 11:10:00,26.04,26.04,26.0,26.01,13000.0,14.3007,14.3007,14.2787,14.2842,13000.0
2005-01-19 11:15:00,26.01,26.02,25.99,26.02,38200.0,14.2842,14.2897,14.2732,14.2897,38200.0
2005-01-19 11:20:00,26.0,26.04,25.98,26.04,93800.0,14.2787,14.3007,14.2677,14.3007,93800.0
2005-01-19 11:25:00,26.04,26.04,25.98,26.02,29000.0,14.3007,14.3007,14.2677,14.2897,29000.0
2005-01-19 11:30:00,26.02,26.08,26.02,26.07,19600.0,14.2897,14.3226,14.2897,14.3171,19600.0
2005-01-19 11:35:00,26.07,26.08,25.99,25.99,72800.0,14.3171,14.3226,14.2732,14.2732,72800.0
2005-01-19 11:40:00,25.98,26.06,25.98,26.04,48800.0,14.2677,14.3117,14.2677,14.3007,48800.0
2005-01-19 11:45:00,26.04,26.04,25.98,25.99,28200.0,14.3007,14.3007,14.2677,14.2732,28200.0
2005-01-19 11:50:00,26.01,26.02,26.0,26.02,11800.0,14.2842,14.2897,14.2787,14.2897,11800.0
2005-01-19 11:55:00,26.01,26.02,25.99,26.0,15200.0,14.2842,14.2897,14.2732,14.2787,15200.0
2005-01-19 12:00:00,26.0,26.04,25.99,26.02,20600.0,14.2787,14.3007,14.2732,14.2897,20600.0
2005-01-19 12:05:00,26.02,26.02,25.94,25.96,20600.0,14.2897,14.2897,14.2458,14.2567,20600.0
2005-01-19 12:10:00,25.94,25.98,25.92,25.96,13600.0,14.2458,14.2677,14.2348,14.2567,13600.0
2005-01-19 12:15:00,25.94,25.94,25.9,25.92,17600.0,14.2458,14.2458,14.2238,14.2348,17600.0
2005-01-19 12:20:00,25.92,25.95,25.92,25.93,31800.0,14.2348,14.2512,14.2348,14.2403,31800.0
2005-01-19 12:25:00,25.93,25.98,25.93,25.97,22200.0,14.2403,14.2677,14.2403,14.2622,22200.0
2005-01-19 12:30:00,25.99,25.99,25.95,25.95,13200.0,14.2732,14.2732,14.2512,14.2512,13200.0
2005-01-19 12:35:00,25.97,26.01,25.95,26.0,28400.0,14.2622,14.2842,14.2512,14.2787,28400.0
2005-01-19 12:40:00,26.0,26.01,25.98,26.0,15800.0,14.2787,14.2842,14.2677,14.2787,15800.0
2005-01-19 12:45:00,26.01,26.08,26.01,26.07,20000.0,14.2842,14.3226,14.2842,14.3171,20000.0
2005-01-19 12:50:00,26.07,26.1,26.03,26.05,28800.0,14.3171,14.3336,14.2952,14.3062,28800.0
2005-01-19 12:55:00,26.06,26.11,26.06,26.1,24200.0,14.3117,14.3391,14.3117,14.3336,24200.0
2005-01-19 13:00:00,26.1,26.11,26.05,26.06,31400.0,14.3336,14.3391,14.3062,14.3117,31400.0
2005-01-19 13:05:00,26.06,26.06,26.01,26.02,12800.0,14.3117,14.3117,14.2842,14.2897,12800.0
2005-01-19 13:10:00,26.01,26.03,26.0,26.0,17800.0,14.2842,14.2952,14.2787,14.2787,17800.0
2005-01-19 13:15:00,26.0,26.06,26.0,26.04,11800.0,14.2787,14.3117,14.2787,14.3007,11800.0
2005-01-19 13:20:00,26.05,26.06,25.99,26.0,17800.0,14.3062,14.3117,14.2732,14.2787,17800.0
2005-01-19 13:25:00,26.01,26.08,26.0,26.06,13000.0,14.2842,14.3226,14.2787,14.3117,13000.0
2005-01-19 13:30:00,26.08,26.1,26.06,26.08,23000.0,14.3226,14.3336,14.3117,14.3226,23000.0
2005-01-19 13:35:00,26.05,26.07,26.05,26.06,21000.0,14.3062,14.3171,14.3062,14.3117,21000.0
2005-01-19 13:40:00,26.05,26.09,26.04,26.09,18400.0,14.3062,14.3281,14.3007,14.3281,18400.0
2005-01-19 13:45:00,26.09,26.1,26.09,26.1,17800.0,14.3281,14.3336,14.3281,14.3336,17800.0
2005-01-19 13:50:00,26.1,26.12,26.09,26.12,25400.0,14.3336,14.3446,14.3281,14.3446,25400.0
2005-01-19 13:55:00,26.12,26.12,26.06,26.06,26000.0,14.3446,14.3446,14.3117,14.3117,26000.0
2005-01-19 14:00:00,26.08,26.11,26.06,26.08,29200.0,14.3226,14.3391,14.3117,14.3226,29200.0
2005-01-19 14:05:00,26.09,26.09,25.99,26.01,25600.0,14.3281,14.3281,14.2732,14.2842,25600.0
2005-01-19 14:10:00,26.01,26.05,26.0,26.0,19600.0,14.2842,14.3062,14.2787,14.2787,19600.0
2005-01-19 14:15:00,26.0,26.0,25.99,26.0,20600.0,14.2787,14.2787,14.2732,14.2787,20600.0
2005-01-19 14:20:00,26.0,26.08,26.0,26.07,35000.0,14.2787,14.3226,14.2787,14.3171,35000.0
2005-01-19 14:25:00,26.07,26.09,26.03,26.09,21600.0,14.3171,14.3281,14.2952,14.3281,21600.0
2005-01-19 14:30:00,26.08,26.11,26.05,26.05,12000.0,14.3226,14.3391,14.3062,14.3062,12000.0
2005-01-19 14:35:00,26.05,26.05,25.98,26.02,23400.0,14.3062,14.3062,14.2677,14.2897,23400.0
2005-01-19 14:40:00,26.02,26.04,26.01,26.03,22800.0,14.2897,14.3007,14.2842,14.2952,22800.0
2005-01-19 14:45:00,26.02,26.06,26.02,26.03,21200.0,14.2897,14.3117,14.2897,14.2952,21200.0
2005-01-19 14:50:00,26.03,26.07,26.02,26.05,12600.0,14.2952,14.3171,14.2897,14.3062,12600.0
2005-01-19 14:55:00,26.04,26.07,26.03,26.05,16400.0,14.3007,14.3171,14.2952,14.3062,16400.0
2005-01-19 15:00:00,26.06,26.07,26.04,26.04,30200.0,14.3117,14.3171,14.3007,14.3007,30200.0
2005-01-19 15:05:00,26.04,26.05,25.93,25.93,28400.0,14.3007,14.3062,14.2403,14.2403,28400.0
2005-01-19 15:10:00,25.93,25.95,25.89,25.89,32600.0,14.2403,14.2512,14.2183,14.2183,32600.0
2005-01-19 15:15:00,25.89,25.91,25.86,25.91,33000.0,14.2183,14.2293,14.2018,14.2293,33000.0
2005-01-19 15:20:00,25.91,25.93,25.91,25.91,18400.0,14.2293,14.2403,14.2293,14.2293,18400.0
2005-01-19 15:25:00,25.91,25.91,25.79,25.79,38800.0,14.2293,14.2293,14.1634,14.1634,38800.0
2005-01-19 15:30:00,25.77,25.79,25.68,25.74,65600.0,14.1524,14.1634,14.103,14.1359,65600.0
2005-01-19 15:35:00,25.74,25.82,25.74,25.78,70800.0,14.1359,14.1798,14.1359,14.1579,70800.0
2005-01-19 15:40:00,25.77,25.85,25.77,25.84,27400.0,14.1524,14.1963,14.1524,14.1908,27400.0
2005-01-19 15:45:00,25.84,25.84,25.77,25.78,29600.0,14.1908,14.1908,14.1524,14.1579,29600.0
2005-01-19 15:50:00,25.78,25.8,25.78,25.78,31200.0,14.1579,14.1689,14.1579,14.1579,31200.0
2005-01-19 15:55:00,25.78,25.79,25.77,25.79,90600.0,14.1579,14.1634,14.1524,14.1634,90600.0
2005-01-20 09:30:00,25.78,25.78,25.6,25.63,106400.0,14.1579,14.1579,14.059,14.0755,106400.0
2005-01-20 09:35:00,25.63,25.73,25.63,25.63,105400.0,14.0755,14.1304,14.0755,14.0755,105400.0
2005-01-20 09:40:00,25.63,25.63,25.39,25.44,71400.0,14.0755,14.0755,13.9437,13.9712,71400.0
2005-01-20 09:45:00,25.44,25.74,25.33,25.42,45200.0,13.9712,14.1359,13.9108,13.9602,45200.0
2005-01-20 09:50:00,25.41,25.45,25.35,25.38,55800.0,13.9547,13.9767,13.9217,13.9382,55800.0
2005-01-20 09:55:00,25.39,25.45,25.3,25.45,62200.0,13.9437,13.9767,13.8943,13.9767,62200.0
2005-01-20 10:00:00,25.45,25.49,25.43,25.44,35400.0,13.9767,13.9986,13.9657,13.9712,35400.0
2005-01-20 10:05:00,25.44,25.55,25.44,25.5,68600.0,13.9712,14.0316,13.9712,14.0041,68600.0
2005-01-20 10:10:00,25.5,25.58,25.5,25.55,143000.0,14.0041,14.048,14.0041,14.0316,143000.0
2005-01-20 10:15:00,25.55,25.57,25.48,25.48,104400.0,14.0316,14.0426,13.9931,13.9931,104400.0
2005-01-20 10:20:00,25.46,25.53,25.42,25.42,47000.0,13.9821,14.0206,13.9602,13.9602,47000.0
2005-01-20 10:25:00,25.41,25.43,25.29,25.32,129800.0,13.9547,13.9657,13.8888,13.9053,129800.0
2005-01-20 10:30:00,25.32,25.33,25.29,25.32,108200.0,13.9053,13.9108,13.8888,13.9053,108200.0
2005-01-20 10:35:00,25.31,25.34,25.27,25.31,91400.0,13.8998,13.9162,13.8778,13.8998,91400.0
2005-01-20 10:40:00,25.3,25.34,25.3,25.34,26400.0,13.8943,13.9162,13.8943,13.9162,26400.0
2005-01-20 10:45:00,25.34,25.39,25.33,25.36,39600.0,13.9162,13.9437,13.9108,13.9272,39600.0
2005-01-20 10:50:00,25.36,25.41,25.34,25.41,14400.0,13.9272,13.9547,13.9162,13.9547,14400.0
2005-01-20 10:55:00,25.41,25.43,25.39,25.39,22600.0,13.9547,13.9657,13.9437,13.9437,22600.0
2005-01-20 11:00:00,25.39,25.49,25.38,25.47,37200.0,13.9437,13.9986,13.9382,13.9876,37200.0
2005-01-20 11:05:00,25.46,25.54,25.46,25.53,41800.0,13.9821,14.0261,13.9821,14.0206,41800.0
2005-01-20 11:10:00,25.53,25.53,25.5,25.5,40600.0,14.0206,14.0206,14.0041,14.0041,40600.0
2005-01-20 11:15:00,25.5,25.5,25.48,25.48,10600.0,14.0041,14.0041,13.9931,13.9931,10600.0
2005-01-20 11:20:00,25.48,25.49,25.46,25.47,9800.0,13.9931,13.9986,13.9821,13.9876,9800.0
2005-01-20 11:25:00,25.47,25.49,25.35,25.39,30600.0,13.9876,13.9986,13.9217,13.9437,30600.0
2005-01-20 11:30:00,25.4,25.4,25.35,25.4,43000.0,13.9492,13.9492,13.9217,13.9492,43000.0
2005-01-20 11:35:00,25.4,25.59,25.4,25.59,37600.0,13.9492,14.0535,13.9492,14.0535,37600.0
2005-01-20 11:40:00,25.58,25.63,25.56,25.63,61000.0,14.048,14.0755,14.0371,14.0755,61000.0
2005-01-20 11:45:00,25.63,25.7,25.6,25.6,53600.0,14.0755,14.1139,14.059,14.059,53600.0
2005-01-20 11:50:00,25.6,25.61,25.57,25.58,31000.0,14.059,14.0645,14.0426,14.048,31000.0
2005-01-20 11:55:00,25.56,25.56,25.5,25.5,21200.0,14.0371,14.0371,14.0041,14.0041,21200.0
2005-01-20 12:00:00,25.5,25.5,25.42,25.48,24600.0,14.0041,14.0041,13.9602,13.9931,24600.0
2005-01-20 12:05:00,25.48,25.52,25.48,25.48,26200.0,13.9931,14.0151,13.9931,13.9931,26200.0
2005-01-20 12:10:00,25.48,25.48,25.41,25.46,65200.0,13.9931,13.9931,13.9547,13.9821,65200.0
2005-01-20 12:15:00,25.46,25.5,25.42,25.5,57200.0,13.9821,14.0041,13.9602,14.0041,57200.0
2005-01-20 12:20:00,25.5,25.5,25.41,25.42,25200.0,14.0041,14.0041,13.9547,13.9602,25200.0
2005-01-20 12:25:00,25.42,25.48,25.42,25.46,28400.0,13.9602,13.9931,13.9602,13.9821,28400.0
2005-01-20 12:30:00,25.46,25.46,25.41,25.43,26000.0,13.9821,13.9821,13.9547,13.9657,26000.0
2005-01-20 12:35:00,25.43,25.44,25.36,25.4,27000.0,13.9657,13.9712,13.9272,13.9492,27000.0
2005-01-20 12:40:00,25.39,25.43,25.39,25.43,18800.0,13.9437,13.9657,13.9437,13.9657,18800.0
2005-01-20 12:45:00,25.43,25.46,25.43,25.45,31400.0,13.9657,13.9821,13.9657,13.9767,31400.0
2005-01-20 12:50:00,25.45,25.49,25.44,25.49,35800.0,13.9767,13.9986,13.9712,13.9986,35800.0
2005-01-20 12:55:00,25.48,25.53,25.48,25.53,19200.0,13.9931,14.0206,13.9931,14.0206,19200.0
2005-01-20 13:00:00,25.53,25.56,25.51,25.55,34600.0,14.0206,14.0371,14.0096,14.0316,34600.0
2005-01-20 13:05:00,25.55,25.58,25.55,25.56,40200.0,14.0316,14.048,14.0316,14.0371,40200.0
2005-01-20 13:10:00,25.55,25.55,25.43,25.45,28800.0,14.0316,14.0316,13.9657,13.9767,28800.0
2005-01-20 13:15:00,25.43,25.43,25.35,25.35,20200.0,13.9657,13.9657,13.9217,13.9217,20200.0
2005-01-20 13:20:00,25.37,25.45,25.37,25.4,21600.0,13.9327,13.9767,13.9327,13.9492,21600.0
2005-01-20 13:25:00,25.4,25.45,25.39,25.43,16400.0,13.9492,13.9767,13.9437,13.9657,16400.0
2005-01-20 13:30:00,25.43,25.46,25.42,25.46,12000.0,13.9657,13.9821,13.9602,13.9821,12000.0
2005-01-20 13:35:00,25.46,25.5,25.45,25.5,15800.0,13.9821,14.0041,13.9767,14.0041,15800.0
2005-01-20 13:40:00,25.5,25.51,25.45,25.45,15600.0,14.0041,14.0096,13.9767,13.9767,15600.0
2005-01-20 13:45:00,25.45,25.49,25.45,25.49,24800.0,13.9767,13.9986,13.9767,13.9986,24800.0
2005-01-20 13:50:00,25.46,25.46,25.43,25.45,23200.0,13.9821,13.9821,13.9657,13.9767,23200.0
2005-01-20 13:55:00,25.45,25.46,25.41,25.42,31200.0,13.9767,13.9821,13.9547,13.9602,31200.0
2005-01-20 14:00:00,25.42,25.48,25.42,25.47,20000.0,13.9602,13.9931,13.9602,13.9876,20000.0
2005-01-20 14:05:00,25.45,25.5,25.45,25.5,22000.0,13.9767,14.0041,13.9767,14.0041,22000.0
2005-01-20 14:10:00,25.5,25.58,25.5,25.54,37800.0,14.0041,14.048,14.0041,14.0261,37800.0
2005-01-20 14:15:00,25.54,25.59,25.54,25.56,53800.0,14.0261,14.0535,14.0261,14.0371,53800.0
2005-01-20 14:20:00,25.56,25.58,25.52,25.53,32200.0,14.0371,14.048,14.0151,14.0206,32200.0
2005-01-20 14:25:00,25.53,25.54,25.46,25.5,22400.0,14.0206,14.0261,13.9821,14.0041,22400.0
2005-01-20 14:30:00,25.52,25.59,25.51,25.57,28200.0,14.0151,14.0535,14.0096,14.0426,28200.0
2005-01-20 14:35:00,25.55,25.56,25.46,25.46,19000.0,14.0316,14.0371,13.9821,13.9821,19000.0
2005-01-20 14:40:00,25.46,25.54,25.46,25.54,18400.0,13.9821,14.0261,13.9821,14.0261,18400.0
2005-01-20 14:45:00,25.54,25.58,25.5,25.5,20600.0,14.0261,14.048,14.0041,14.0041,20600.0
2005-01-20 14:50:00,25.5,25.57,25.5,25.57,14800.0,14.0041,14.0426,14.0041,14.0426,14800.0
2005-01-20 14:55:00,25.57,25.57,25.52,25.55,21200.0,14.0426,14.0426,14.0151,14.0316,21200.0
2005-01-20 15:00:00,25.53,25.53,25.47,25.52,28400.0,14.0206,14.0206,13.9876,14.0151,28400.0
2005-01-20 15:05:00,25.52,25.52,25.45,25.46,24000.0,14.0151,14.0151,13.9767,13.9821,24000.0
2005-01-20 15:10:00,25.46,25.49,25.46,25.48,35800.0,13.9821,13.9986,13.9821,13.9931,35800.0
2005-01-20 15:15:00,25.48,25.5,25.44,25.46,29800.0,13.9931,14.0041,13.9712,13.9821,29800.0
2005-01-20 15:20:00,25.45,25.47,25.41,25.42,30800.0,13.9767,13.9876,13.9547,13.9602,30800.0
2005-01-20 15:25:00,25.42,25.44,25.39,25.44,42000.0,13.9602,13.9712,13.9437,13.9712,42000.0
2005-01-20 15:30:00,25.45,25.47,25.39,25.39,47200.0,13.9767,13.9876,13.9437,13.9437,47200.0
2005-01-20 15:35:00,25.39,25.41,25.38,25.4,49400.0,13.9437,13.9547,13.9382,13.9492,49400.0
2005-01-20 15:40:00,25.4,25.4,25.31,25.32,55600.0,13.9492,13.9492,13.8998,13.9053,55600.0
2005-01-20 15:45:00,25.32,25.38,25.32,25.37,51800.0,13.9053,13.9382,13.9053,13.9327,51800.0
2005-01-20 15:50:00,25.38,25.41,25.37,25.4,37600.0,13.9382,13.9547,13.9327,13.9492,37600.0
2005-01-20 15:55:00,25.4,25.45,25.39,25.39,62400.0,13.9492,13.9767,13.9437,13.9437,62400.0
2005-01-21 09:30:00,25.53,25.54,25.53,25.54,76800.0,14.0206,14.0261,14.0206,14.0261,76800.0
2005-01-21 09:35:00,25.54,25.86,25.54,25.86,49600.0,14.0261,14.2018,14.0261,14.2018,49600.0
2005-01-21 09:40:00,25.85,25.86,25.74,25.75,106200.0,14.1963,14.2018,14.1359,14.1414,106200.0
2005-01-21 09:45:00,25.75,25.79,25.68,25.75,67200.0,14.1414,14.1634,14.103,14.1414,67200.0
2005-01-21 09:50:00,25.75,25.77,25.73,25.73,62200.0,14.1414,14.1524,14.1304,14.1304,62200.0
2005-01-21 09:55:00,25.71,25.75,25.67,25.75,77800.0,14.1194,14.1414,14.0975,14.1414,77800.0
2005-01-21 10:00:00,25.75,25.8,25.72,25.73,92600.0,14.1414,14.1689,14.1249,14.1304,92600.0
2005-01-21 10:05:00,25.73,25.77,25.73,25.77,44200.0,14.1304,14.1524,14.1304,14.1524,44200.0
2005-01-21 10:10:00,25.75,25.8,25.73,25.74,39400.0,14.1414,14.1689,14.1304,14.1359,39400.0
2005-01-21 10:15:00,25.74,25.86,25.73,25.84,79800.0,14.1359,14.2018,14.1304,14.1908,79800.0
2005-01-21 10:20:00,25.84,26.0,25.84,26.0,113200.0,14.1908,14.2787,14.1908,14.2787,113200.0
2005-01-21 10:25:00,26.0,26.05,25.97,26.05,126600.0,14.2787,14.3062,14.2622,14.3062,126600.0
2005-01-21 10:30:00,26.1,26.13,26.1,26.1,58800.0,14.3336,14.3501,14.3336,14.3336,58800.0
2005-01-21 10:35:00,26.15,26.18,26.05,26.07,47800.0,14.3611,14.3776,14.3062,14.3171,47800.0
2005-01-21 10:40:00,26.08,26.1,26.05,26.1,47000.0,14.3226,14.3336,14.3062,14.3336,47000.0
2005-01-21 10:45:00,26.1,26.11,26.05,26.09,83800.0,14.3336,14.3391,14.3062,14.3281,83800.0
2005-01-21 10:50:00,26.09,26.15,26.09,26.1,36600.0,14.3281,14.3611,14.3281,14.3336,36600.0
2005-01-21 10:55:00,26.09,26.09,26.02,26.08,75000.0,14.3281,14.3281,14.2897,14.3226,75000.0
2005-01-21 11:00:00,26.07,26.24,26.07,26.24,71800.0,14.3171,14.4105,14.3171,14.4105,71800.0
2005-01-21 11:05:00,26.24,26.27,26.21,26.26,74000.0,14.4105,14.427,14.394,14.4215,74000.0
2005-01-21 11:10:00,26.25,26.26,26.2,26.2,38800.0,14.416,14.4215,14.3885,14.3885,38800.0
2005-01-21 11:15:00,26.2,26.25,26.2,26.23,19600.0,14.3885,14.416,14.3885,14.405,19600.0
2005-01-21 11:20:00,26.22,26.25,26.19,26.25,38400.0,14.3995,14.416,14.383,14.416,38400.0
2005-01-21 11:25:00,26.25,26.25,26.22,26.24,25800.0,14.416,14.416,14.3995,14.4105,25800.0
2005-01-21 11:30:00,26.24,26.34,26.24,26.34,89800.0,14.4105,14.4654,14.4105,14.4654,89800.0
2005-01-21 11:35:00,26.34,26.34,26.28,26.29,55200.0,14.4654,14.4654,14.4325,14.438,55200.0
2005-01-21 11:40:00,26.29,26.38,26.29,26.38,96000.0,14.438,14.4874,14.438,14.4874,96000.0
2005-01-21 11:45:00,26.38,26.38,26.33,26.34,45600.0,14.4874,14.4874,14.4599,14.4654,45600.0
2005-01-21 11:50:00,26.33,26.38,26.31,26.38,28600.0,14.4599,14.4874,14.4489,14.4874,28600.0
2005-01-21 11:55:00,26.38,26.38,26.3,26.3,57000.0,14.4874,14.4874,14.4435,14.4435,57000.0
2005-01-21 12:00:00,26.3,26.31,26.25,26.25,58400.0,14.4435,14.4489,14.416,14.416,58400.0
2005-01-21 12:05:00,26.23,26.25,26.22,26.23,94000.0,14.405,14.416,14.3995,14.405,94000.0
2005-01-21 12:10:00,26.23,26.24,26.2,26.2,47400.0,14.405,14.4105,14.3885,14.3885,47400.0
2005-01-21 12:15:00,26.21,26.22,26.18,26.21,30000.0,14.394,14.3995,14.3776,14.394,30000.0
2005-01-21 12:20:00,26.21,26.21,26.14,26.15,42400.0,14.394,14.394,14.3556,14.3611,42400.0
2005-01-21 12:25:00,26.13,26.16,26.11,26.14,51800.0,14.3501,14.3666,14.3391,14.3556,51800.0
2005-01-21 12:30:00,26.14,26.15,26.12,26.13,17400.0,14.3556,14.3611,14.3446,14.3501,17400.0
2005-01-21 12:35:00,26.13,26.15,26.11,26.11,77200.0,14.3501,14.3611,14.3391,14.3391,77200.0
2005-01-21 12:40:00,26.11,26.14,26.11,26.14,18800.0,14.3391,14.3556,14.3391,14.3556,18800.0
2005-01-21 12:45:00,26.14,26.15,26.13,26.15,33400.0,14.3556,14.3611,14.3501,14.3611,33400.0
2005-01-21 12:50:00,26.14,26.15,26.13,26.14,5000.0,14.3556,14.3611,14.3501,14.3556,5000.0
2005-01-21 12:55:00,26.14,26.14,26.11,26.11,16000.0,14.3556,14.3556,14.3391,14.3391,16000.0
2005-01-21 13:00:00,26.11,26.13,26.1,26.1,42000.0,14.3391,14.3501,14.3336,14.3336,42000.0
2005-01-21 13:05:00,26.1,26.11,26.09,26.1,36200.0,14.3336,14.3391,14.3281,14.3336,36200.0
2005-01-21 13:10:00,26.1,26.14,26.09,26.13,53600.0,14.3336,14.3556,14.3281,14.3501,53600.0
2005-01-21 13:15:00,26.12,26.14,26.09,26.1,25600.0,14.3446,14.3556,14.3281,14.3336,25600.0
2005-01-21 13:20:00,26.09,26.1,26.08,26.08,16200.0,14.3281,14.3336,14.3226,14.3226,16200.0
2005-01-21 13:25:00,26.08,26.08,26.03,26.05,25200.0,14.3226,14.3226,14.2952,14.3062,25200.0
2005-01-21 13:30:00,26.06,26.08,26.02,26.02,22200.0,14.3117,14.3226,14.2897,14.2897,22200.0
2005-01-21 13:35:00,26.03,26.03,25.99,26.0,50400.0,14.2952,14.2952,14.2732,14.2787,50400.0
2005-01-21 13:40:00,26.0,26.0,25.95,25.95,40000.0,14.2787,14.2787,14.2512,14.2512,40000.0
2005-01-21 13:45:00,25.95,26.0,25.95,25.99,33600.0,14.2512,14.2787,14.2512,14.2732,33600.0
2005-01-21 13:50:00,25.99,26.0,25.93,25.96,38200.0,14.2732,14.2787,14.2403,14.2567,38200.0
2005-01-21 13:55:00,25.96,26.0,25.93,26.0,31200.0,14.2567,14.2787,14.2403,14.2787,31200.0
2005-01-21 14:00:00,26.0,26.05,25.99,26.03,93400.0,14.2787,14.3062,14.2732,14.2952,93400.0
2005-01-21 14:05:00,26.03,26.05,26.02,26.04,21400.0,14.2952,14.3062,14.2897,14.3007,21400.0
2005-01-21 14:10:00,26.03,26.04,25.93,25.96,25800.0,14.2952,14.3007,14.2403,14.2567,25800.0
2005-01-21 14:15:00,25.96,25.99,25.93,25.96,17400.0,14.2567,14.2732,14.2403,14.2567,17400.0
2005-01-21 14:20:00,25.96,26.03,25.96,26.02,24000.0,14.2567,14.2952,14.2567,14.2897,24000.0
2005-01-21 14:25:00,26.04,26.11,26.04,26.06,28400.0,14.3007,14.3391,14.3007,14.3117,28400.0
2005-01-21 14:30:00,26.05,26.05,25.99,25.99,16800.0,14.3062,14.3062,14.2732,14.2732,16800.0
2005-01-21 14:35:00,25.99,26.02,25.94,26.02,33600.0,14.2732,14.2897,14.2458,14.2897,33600.0
2005-01-21 14:40:00,26.0,26.02,25.99,26.02,44200.0,14.2787,14.2897,14.2732,14.2897,44200.0
2005-01-21 14:45:00,26.02,26.02,26.0,26.01,49200.0,14.2897,14.2897,14.2787,14.2842,49200.0
2005-01-21 14:50:00,26.02,26.03,25.98,25.98,45800.0,14.2897,14.2952,14.2677,14.2677,45800.0
2005-01-21 14:55:00,25.98,26.0,25.96,26.0,24200.0,14.2677,14.2787,14.2567,14.2787,24200.0
2005-01-21 15:00:00,26.0,26.02,25.99,26.0,28400.0,14.2787,14.2897,14.2732,14.2787,28400.0
2005-01-21 15:05:00,26.0,26.0,25.95,25.95,17800.0,14.2787,14.2787,14.2512,14.2512,17800.0
2005-01-21 15:10:00,25.95,25.95,25.9,25.94,33400.0,14.2512,14.2512,14.2238,14.2458,33400.0
2005-01-21 15:15:00,25.93,25.93,25.81,25.82,68000.0,14.2403,14.2403,14.1744,14.1798,68000.0
2005-01-21 15:20:00,25.82,25.85,25.82,25.85,64800.0,14.1798,14.1963,14.1798,14.1963,64800.0
2005-01-21 15:25:00,25.85,25.89,25.83,25.84,65200.0,14.1963,14.2183,14.1853,14.1908,65200.0
2005-01-21 15:30:00,25.81,25.83,25.81,25.81,57400.0,14.1744,14.1853,14.1744,14.1744,57400.0
2005-01-21 15:35:00,25.81,25.84,25.81,25.83,51000.0,14.1744,14.1908,14.1744,14.1853,51000.0
2005-01-21 15:40:00,25.83,25.84,25.81,25.83,67600.0,14.1853,14.1908,14.1744,14.1853,67600.0
2005-01-21 15:45:00,25.83,25.84,25.82,25.82,56000.0,14.1853,14.1908,14.1798,14.1798,56000.0
2005-01-21 15:50:00,25.83,25.85,25.81,25.82,53000.0,14.1853,14.1963,14.1744,14.1798,53000.0
2005-01-21 15:55:00,25.83,25.83,25.81,25.82,57600.0,14.1853,14.1853,14.1744,14.1798,57600.0
2005-01-24 09:30:00,26.0,26.0,26.0,26.0,45800.0,14.2787,14.2787,14.2787,14.2787,45800.0
2005-01-24 09:35:00,26.05,26.05,25.91,25.91,33400.0,14.3062,14.3062,14.2293,14.2293,33400.0
2005-01-24 09:40:00,25.92,25.99,25.91,25.91,46800.0,14.2348,14.2732,14.2293,14.2293,46800.0
2005-01-24 09:45:00,25.93,26.11,25.89,26.11,30600.0,14.2403,14.3391,14.2183,14.3391,30600.0
2005-01-24 09:50:00,26.13,26.2,26.07,26.2,43400.0,14.3501,14.3885,14.3171,14.3885,43400.0
2005-01-24 09:55:00,26.17,26.32,26.15,26.15,54200.0,14.3721,14.4544,14.3611,14.3611,54200.0
2005-01-24 10:00:00,26.1,26.11,26.03,26.04,55400.0,14.3336,14.3391,14.2952,14.3007,55400.0
2005-01-24 10:05:00,26.03,26.09,26.03,26.08,44000.0,14.2952,14.3281,14.2952,14.3226,44000.0
2005-01-24 10:10:00,26.05,26.06,25.96,26.06,52200.0,14.3062,14.3117,14.2567,14.3117,52200.0
2005-01-24 10:15:00,26.1,26.17,26.08,26.16,43200.0,14.3336,14.3721,14.3226,14.3666,43200.0
2005-01-24 10:20:00,26.16,26.16,26.05,26.05,27800.0,14.3666,14.3666,14.3062,14.3062,27800.0
2005-01-24 10:25:00,26.05,26.08,25.92,25.95,41800.0,14.3062,14.3226,14.2348,14.2512,41800.0
2005-01-24 10:30:00,25.95,26.12,25.92,26.11,35400.0,14.2512,14.3446,14.2348,14.3391,35400.0
2005-01-24 10:35:00,26.06,26.12,26.05,26.06,22000.0,14.3117,14.3446,14.3062,14.3117,22000.0
2005-01-24 10:40:00,26.08,26.13,26.08,26.09,23000.0,14.3226,14.3501,14.3226,14.3281,23000.0
2005-01-24 10:45:00,26.07,26.09,26.0,26.0,64000.0,14.3171,14.3281,14.2787,14.2787,64000.0
2005-01-24 10:50:00,26.0,26.0,25.9,25.93,34600.0,14.2787,14.2787,14.2238,14.2403,34600.0
2005-01-24 10:55:00,25.93,25.94,25.88,25.93,17800.0,14.2403,14.2458,14.2128,14.2403,17800.0
2005-01-24 11:00:00,25.91,25.92,25.88,25.89,32600.0,14.2293,14.2348,14.2128,14.2183,32600.0
2005-01-24 11:05:00,25.87,25.93,25.82,25.93,42000.0,14.2073,14.2403,14.1798,14.2403,42000.0
2005-01-24 11:10:00,25.92,25.95,25.91,25.93,35000.0,14.2348,14.2512,14.2293,14.2403,35000.0
2005-01-24 11:15:00,25.93,25.99,25.9,25.98,33600.0,14.2403,14.2732,14.2238,14.2677,33600.0
2005-01-24 11:20:00,25.99,26.04,25.93,25.95,32200.0,14.2732,14.3007,14.2403,14.2512,32200.0
2005-01-24 11:25:00,25.95,26.02,25.95,26.0,30400.0,14.2512,14.2897,14.2512,14.2787,30400.0
2005-01-24 11:30:00,26.0,26.0,25.95,26.0,30200.0,14.2787,14.2787,14.2512,14.2787,30200.0
2005-01-24 11:35:00,26.0,26.04,25.99,26.03,59000.0,14.2787,14.3007,14.2732,14.2952,59000.0
2005-01-24 11:40:00,26.03,26.03,25.91,25.91,36400.0,14.2952,14.2952,14.2293,14.2293,36400.0
2005-01-24 11:45:00,25.91,25.93,25.85,25.85,22200.0,14.2293,14.2403,14.1963,14.1963,22200.0
2005-01-24 11:50:00,25.85,25.89,25.84,25.86,24600.0,14.1963,14.2183,14.1908,14.2018,24600.0
2005-01-24 11:55:00,25.86,25.89,25.84,25.86,11600.0,14.2018,14.2183,14.1908,14.2018,11600.0
2005-01-24 12:00:00,25.86,25.94,25.86,25.91,31200.0,14.2018,14.2458,14.2018,14.2293,31200.0
2005-01-24 12:05:00,25.91,25.91,25.87,25.89,12800.0,14.2293,14.2293,14.2073,14.2183,12800.0
2005-01-24 12:10:00,25.89,25.91,25.86,25.91,15400.0,14.2183,14.2293,14.2018,14.2293,15400.0
2005-01-24 12:15:00,25.91,25.92,25.86,25.9,24800.0,14.2293,14.2348,14.2018,14.2238,24800.0
2005-01-24 12:20:00,25.87,25.87,25.82,25.82,23400.0,14.2073,14.2073,14.1798,14.1798,23400.0
2005-01-24 12:25:00,25.82,25.86,25.82,25.86,16200.0,14.1798,14.2018,14.1798,14.2018,16200.0
2005-01-24 12:30:00,25.86,25.89,25.83,25.89,35400.0,14.2018,14.2183,14.1853,14.2183,35400.0
2005-01-24 12:35:00,25.89,25.91,25.84,25.86,27400.0,14.2183,14.2293,14.1908,14.2018,27400.0
2005-01-24 12:40:00,25.86,25.89,25.85,25.88,17600.0,14.2018,14.2183,14.1963,14.2128,17600.0
2005-01-24 12:45:00,25.88,25.89,25.86,25.89,24200.0,14.2128,14.2183,14.2018,14.2183,24200.0
2005-01-24 12:50:00,25.88,25.89,25.88,25.89,9600.0,14.2128,14.2183,14.2128,14.2183,9600.0
2005-01-24 12:55:00,25.89,25.9,25.88,25.89,27600.0,14.2183,14.2238,14.2128,14.2183,27600.0
2005-01-24 13:00:00,25.89,25.91,25.88,25.89,42400.0,14.2183,14.2293,14.2128,14.2183,42400.0
2005-01-24 13:05:00,25.86,25.89,25.85,25.86,23400.0,14.2018,14.2183,14.1963,14.2018,23400.0
2005-01-24 13:10:00,25.85,25.92,25.84,25.92,41600.0,14.1963,14.2348,14.1908,14.2348,41600.0
2005-01-24 13:15:00,25.92,25.92,25.9,25.91,38600.0,14.2348,14.2348,14.2238,14.2293,38600.0
2005-01-24 13:20:00,25.91,25.92,25.84,25.85,72200.0,14.2293,14.2348,14.1908,14.1963,72200.0
2005-01-24 13:25:00,25.86,25.88,25.85,25.88,43600.0,14.2018,14.2128,14.1963,14.2128,43600.0
2005-01-24 13:30:00,25.88,25.88,25.74,25.8,122000.0,14.2128,14.2128,14.1359,14.1689,122000.0
2005-01-24 13:35:00,25.8,25.82,25.77,25.78,24800.0,14.1689,14.1798,14.1524,14.1579,24800.0
2005-01-24 13:40:00,25.77,25.79,25.75,25.79,11000.0,14.1524,14.1634,14.1414,14.1634,11000.0
2005-01-24 13:45:00,25.78,25.78,25.75,25.77,17000.0,14.1579,14.1579,14.1414,14.1524,17000.0
2005-01-24 13:50:00,25.75,25.8,25.75,25.8,21400.0,14.1414,14.1689,14.1414,14.1689,21400.0
2005-01-24 13:55:00,25.78,25.79,25.73,25.78,31600.0,14.1579,14.1634,14.1304,14.1579,31600.0
2005-01-24 14:00:00,25.78,25.79,25.72,25.75,39400.0,14.1579,14.1634,14.1249,14.1414,39400.0
2005-01-24 14:05:00,25.75,25.79,25.75,25.78,35800.0,14.1414,14.1634,14.1414,14.1579,35800.0
2005-01-24 14:10:00,25.77,25.78,25.77,25.77,38000.0,14.1524,14.1579,14.1524,14.1524,38000.0
2005-01-24 14:15:00,25.76,25.8,25.73,25.78,44400.0,14.1469,14.1689,14.1304,14.1579,44400.0
2005-01-24 14:20:00,25.78,25.79,25.68,25.71,35000.0,14.1579,14.1634,14.103,14.1194,35000.0
2005-01-24 14:25:00,25.68,25.68,25.64,25.64,37800.0,14.103,14.103,14.081,14.081,37800.0
2005-01-24 14:30:00,25.64,25.65,25.59,25.6,52000.0,14.081,14.0865,14.0535,14.059,52000.0
2005-01-24 14:35:00,25.6,25.7,25.6,25.7,70400.0,14.059,14.1139,14.059,14.1139,70400.0
2005-01-24 14:40:00,25.7,25.7,25.65,25.68,27400.0,14.1139,14.1139,14.0865,14.103,27400.0
2005-01-24 14:45:00,25.68,25.7,25.63,25.64,24800.0,14.103,14.1139,14.0755,14.081,24800.0
2005-01-24 14:50:00,25.64,25.68,25.63,25.64,58000.0,14.081,14.103,14.0755,14.081,58000.0
2005-01-24 14:55:00,25.64,25.64,25.59,25.63,41600.0,14.081,14.081,14.0535,14.0755,41600.0
2005-01-24 15:00:00,25.65,25.67,25.63,25.63,25600.0,14.0865,14.0975,14.0755,14.0755,25600.0
2005-01-24 15:05:00,25.64,25.68,25.64,25.65,26000.0,14.081,14.103,14.081,14.0865,26000.0
2005-01-24 15:10:00,25.65,25.65,25.6,25.63,16800.0,14.0865,14.0865,14.059,14.0755,16800.0
2005-01-24 15:15:00,25.63,25.68,25.61,25.64,54400.0,14.0755,14.103,14.0645,14.081,54400.0
2005-01-24 15:20:00,25.65,25.66,25.61,25.63,45400.0,14.0865,14.092,14.0645,14.0755,45400.0
2005-01-24 15:25:00,25.63,25.64,25.6,25.64,31000.0,14.0755,14.081,14.059,14.081,31000.0
2005-01-24 15:30:00,25.63,25.7,25.63,25.68,55800.0,14.0755,14.1139,14.0755,14.103,55800.0
2005-01-24 15:35:00,25.68,25.68,25.63,25.65,55600.0,14.103,14.103,14.0755,14.0865,55600.0
2005-01-24 15:40:00,25.66,25.68,25.61,25.62,42400.0,14.092,14.103,14.0645,14.07,42400.0
2005-01-24 15:45:00,25.61,25.63,25.6,25.63,36800.0,14.0645,14.0755,14.059,14.0755,36800.0
2005-01-24 15:50:00,25.63,25.63,25.61,25.61,29200.0,14.0755,14.0755,14.0645,14.0645,29200.0
2005-01-24 15:55:00,25.62,25.63,25.61,25.61,66800.0,14.07,14.0755,14.0645,14.0645,66800.0
2005-01-25 09:30:00,26.2,26.27,26.2,26.27,181600.0,14.3885,14.427,14.3885,14.427,181600.0
2005-01-25 09:35:00,26.27,26.39,26.25,26.37,117600.0,14.427,14.4929,14.416,14.4819,117600.0
2005-01-25 09:40:00,26.43,26.68,26.37,26.63,115600.0,14.5148,14.6521,14.4819,14.6247,115600.0
2005-01-25 09:45:00,26.6,26.85,26.6,26.85,209600.0,14.6082,14.7455,14.6082,14.7455,209600.0
2005-01-25 09:50:00,26.85,26.95,26.83,26.9,145200.0,14.7455,14.8004,14.7345,14.773,145200.0
2005-01-25 09:55:00,26.93,27.0,26.9,26.91,128400.0,14.7894,14.8279,14.773,14.7785,128400.0
2005-01-25 10:00:00,26.91,26.91,26.79,26.79,121000.0,14.7785,14.7785,14.7126,14.7126,121000.0
2005-01-25 10:05:00,26.77,26.78,26.61,26.65,199200.0,14.7016,14.7071,14.6137,14.6357,199200.0
2005-01-25 10:10:00,26.65,26.66,26.46,26.61,192800.0,14.6357,14.6412,14.5313,14.6137,192800.0
2005-01-25 10:15:00,26.65,26.7,26.63,26.64,105600.0,14.6357,14.6631,14.6247,14.6302,105600.0
2005-01-25 10:20:00,26.65,26.66,26.53,26.55,106800.0,14.6357,14.6412,14.5698,14.5808,106800.0
2005-01-25 10:25:00,26.55,26.67,26.55,26.67,156400.0,14.5808,14.6467,14.5808,14.6467,156400.0
2005-01-25 10:30:00,26.66,26.67,26.59,26.6,114400.0,14.6412,14.6467,14.6027,14.6082,114400.0
2005-01-25 10:35:00,26.6,26.7,26.59,26.7,35000.0,14.6082,14.6631,14.6027,14.6631,35000.0
2005-01-25 10:40:00,26.71,26.73,26.65,26.66,81600.0,14.6686,14.6796,14.6357,14.6412,81600.0
2005-01-25 10:45:00,26.67,26.72,26.66,26.68,96200.0,14.6467,14.6741,14.6412,14.6521,96200.0
2005-01-25 10:50:00,26.68,26.72,26.65,26.7,133400.0,14.6521,14.6741,14.6357,14.6631,133400.0
2005-01-25 10:55:00,26.68,26.78,26.68,26.76,148400.0,14.6521,14.7071,14.6521,14.6961,148400.0
2005-01-25 11:00:00,26.76,26.85,26.76,26.82,110400.0,14.6961,14.7455,14.6961,14.729,110400.0
2005-01-25 11:05:00,26.82,26.88,26.75,26.79,79600.0,14.729,14.762,14.6906,14.7126,79600.0
2005-01-25 11:10:00,26.79,26.86,26.75,26.86,60000.0,14.7126,14.751,14.6906,14.751,60000.0
2005-01-25 11:15:00,26.86,26.88,26.84,26.86,45800.0,14.751,14.762,14.74,14.751,45800.0
2005-01-25 11:20:00,26.86,26.87,26.83,26.86,39200.0,14.751,14.7565,14.7345,14.751,39200.0
2005-01-25 11:25:00,26.86,26.87,26.84,26.86,21400.0,14.751,14.7565,14.74,14.751,21400.0
2005-01-25 11:30:00,26.86,26.91,26.86,26.9,34000.0,14.751,14.7785,14.751,14.773,34000.0
2005-01-25 11:35:00,26.89,26.93,26.89,26.9,78800.0,14.7675,14.7894,14.7675,14.773,78800.0
2005-01-25 11:40:00,26.9,26.99,26.9,26.99,88000.0,14.773,14.8224,14.773,14.8224,88000.0
2005-01-25 11:45:00,26.96,26.98,26.93,26.96,96000.0,14.8059,14.8169,14.7894,14.8059,96000.0
2005-01-25 11:50:00,26.98,26.99,26.83,26.85,139800.0,14.8169,14.8224,14.7345,14.7455,139800.0
2005-01-25 11:55:00,26.86,26.92,26.84,26.88,124000.0,14.751,14.7839,14.74,14.762,124000.0
2005-01-25 12:00:00,26.89,26.89,26.84,26.84,51200.0,14.7675,14.7675,14.74,14.74,51200.0
2005-01-25 12:05:00,26.84,26.89,26.78,26.86,58200.0,14.74,14.7675,14.7071,14.751,58200.0
2005-01-25 12:10:00,26.86,26.92,26.85,26.9,35400.0,14.751,14.7839,14.7455,14.773,35400.0
2005-01-25 12:15:00,26.91,26.91,26.86,26.87,75600.0,14.7785,14.7785,14.751,14.7565,75600.0
2005-01-25 12:20:00,26.86,26.93,26.86,26.92,73800.0,14.751,14.7894,14.751,14.7839,73800.0
2005-01-25 12:25:00,26.92,26.95,26.91,26.95,32000.0,14.7839,14.8004,14.7785,14.8004,32000.0
2005-01-25 12:30:00,26.95,26.96,26.93,26.95,33600.0,14.8004,14.8059,14.7894,14.8004,33600.0
2005-01-25 12:35:00,26.96,26.98,26.93,26.96,28200.0,14.8059,14.8169,14.7894,14.8059,28200.0
2005-01-25 12:40:00,26.95,27.0,26.95,26.99,45400.0,14.8004,14.8279,14.8004,14.8224,45400.0
2005-01-25 12:45:00,26.98,27.0,26.98,26.98,24400.0,14.8169,14.8279,14.8169,14.8169,24400.0
2005-01-25 12:50:00,26.98,27.0,26.98,26.99,52400.0,14.8169,14.8279,14.8169,14.8224,52400.0
2005-01-25 12:55:00,27.0,27.03,26.93,26.93,197600.0,14.8279,14.8444,14.7894,14.7894,197600.0
2005-01-25 13:00:00,26.93,26.98,26.9,26.98,41200.0,14.7894,14.8169,14.773,14.8169,41200.0
2005-01-25 13:05:00,26.99,27.05,26.97,27.05,32000.0,14.8224,14.8553,14.8114,14.8553,32000.0
2005-01-25 13:10:00,27.05,27.09,27.0,27.0,77400.0,14.8553,14.8773,14.8279,14.8279,77400.0
2005-01-25 13:15:00,27.0,27.04,27.0,27.0,55800.0,14.8279,14.8498,14.8279,14.8279,55800.0
2005-01-25 13:20:00,27.0,27.06,27.0,27.05,25200.0,14.8279,14.8608,14.8279,14.8553,25200.0
2005-01-25 13:25:00,27.05,27.05,27.01,27.03,44600.0,14.8553,14.8553,14.8334,14.8444,44600.0
2005-01-25 13:30:00,27.03,27.03,27.0,27.0,68000.0,14.8444,14.8444,14.8279,14.8279,68000.0
2005-01-25 13:35:00,27.0,27.03,27.0,27.0,40800.0,14.8279,14.8444,14.8279,14.8279,40800.0
2005-01-25 13:40:00,27.0,27.0,26.95,26.99,50400.0,14.8279,14.8279,14.8004,14.8224,50400.0
2005-01-25 13:45:00,26.96,26.98,26.91,26.94,26200.0,14.8059,14.8169,14.7785,14.7949,26200.0
2005-01-25 13:50:00,26.93,26.96,26.89,26.93,32200.0,14.7894,14.8059,14.7675,14.7894,32200.0
2005-01-25 13:55:00,26.93,26.94,26.89,26.89,23200.0,14.7894,14.7949,14.7675,14.7675,23200.0
2005-01-25 14:00:00,26.89,26.9,26.86,26.86,29800.0,14.7675,14.773,14.751,14.751,29800.0
2005-01-25 14:05:00,26.88,26.93,26.88,26.93,38000.0,14.762,14.7894,14.762,14.7894,38000.0
2005-01-25 14:10:00,26.93,26.93,26.9,26.91,44400.0,14.7894,14.7894,14.773,14.7785,44400.0
2005-01-25 14:15:00,26.91,26.92,26.88,26.89,39000.0,14.7785,14.7839,14.762,14.7675,39000.0
2005-01-25 14:20:00,26.89,26.9,26.86,26.89,42400.0,14.7675,14.773,14.751,14.7675,42400.0
2005-01-25 14:25:00,26.89,26.9,26.81,26.85,102000.0,14.7675,14.773,14.7235,14.7455,102000.0
2005-01-25 14:30:00,26.85,26.9,26.85,26.89,36200.0,14.7455,14.773,14.7455,14.7675,36200.0
2005-01-25 14:35:00,26.89,26.89,26.85,26.86,47200.0,14.7675,14.7675,14.7455,14.751,47200.0
2005-01-25 14:40:00,26.85,26.89,26.85,26.86,30800.0,14.7455,14.7675,14.7455,14.751,30800.0
2005-01-25 14:45:00,26.85,26.88,26.85,26.86,71400.0,14.7455,14.762,14.7455,14.751,71400.0
2005-01-25 14:50:00,26.86,26.86,26.8,26.8,74400.0,14.751,14.751,14.718,14.718,74400.0
2005-01-25 14:55:00,26.8,26.85,26.8,26.85,31200.0,14.718,14.7455,14.718,14.7455,31200.0
2005-01-25 15:00:00,26.85,26.86,26.71,26.75,108600.0,14.7455,14.751,14.6686,14.6906,108600.0
2005-01-25 15:05:00,26.73,26.8,26.72,26.72,113800.0,14.6796,14.718,14.6741,14.6741,113800.0
2005-01-25 15:10:00,26.72,26.75,26.56,26.6,186600.0,14.6741,14.6906,14.5862,14.6082,186600.0
2005-01-25 15:15:00,26.6,26.6,26.45,26.5,247400.0,14.6082,14.6082,14.5258,14.5533,247400.0
2005-01-25 15:20:00,26.5,26.63,26.5,26.61,115800.0,14.5533,14.6247,14.5533,14.6137,115800.0
2005-01-25 15:25:00,26.63,26.65,26.58,26.65,117200.0,14.6247,14.6357,14.5972,14.6357,117200.0
2005-01-25 15:30:00,26.64,26.66,26.57,26.62,96400.0,14.6302,14.6412,14.5917,14.6192,96400.0
2005-01-25 15:35:00,26.62,26.63,26.48,26.48,215200.0,14.6192,14.6247,14.5423,14.5423,215200.0
2005-01-25 15:40:00,26.48,26.48,26.33,26.42,285800.0,14.5423,14.5423,14.4599,14.5094,285800.0
2005-01-25 15:45:00,26.45,26.51,26.42,26.5,321200.0,14.5258,14.5588,14.5094,14.5533,321200.0
2005-01-25 15:50:00,26.51,26.62,26.51,26.57,181800.0,14.5588,14.6192,14.5588,14.5917,181800.0
2005-01-25 15:55:00,26.57,26.61,26.56,26.58,212200.0,14.5917,14.6137,14.5862,14.5972,212200.0
2005-01-26 09:30:00,26.71,26.88,26.71,26.85,165000.0,14.6686,14.762,14.6686,14.7455,165000.0
2005-01-26 09:35:00,26.78,26.88,26.74,26.88,119000.0,14.7071,14.762,14.6851,14.762,119000.0
2005-01-26 09:40:00,26.93,27.04,26.93,27.03,230800.0,14.7894,14.8498,14.7894,14.8444,230800.0
2005-01-26 09:45:00,27.03,27.03,26.86,26.86,74600.0,14.8444,14.8444,14.751,14.751,74600.0
2005-01-26 09:50:00,26.88,26.9,26.75,26.75,139400.0,14.762,14.773,14.6906,14.6906,139400.0
2005-01-26 09:55:00,26.75,26.79,26.71,26.74,131000.0,14.6906,14.7126,14.6686,14.6851,131000.0
2005-01-26 10:00:00,26.75,26.85,26.75,26.85,120000.0,14.6906,14.7455,14.6906,14.7455,120000.0
2005-01-26 10:05:00,26.85,26.92,26.84,26.86,144800.0,14.7455,14.7839,14.74,14.751,144800.0
2005-01-26 10:10:00,26.86,26.89,26.84,26.84,57400.0,14.751,14.7675,14.74,14.74,57400.0
2005-01-26 10:15:00,26.83,26.91,26.81,26.88,43400.0,14.7345,14.7785,14.7235,14.762,43400.0
2005-01-26 10:20:00,26.85,26.86,26.8,26.82,68600.0,14.7455,14.751,14.718,14.729,68600.0
2005-01-26 10:25:00,26.82,26.85,26.8,26.8,43200.0,14.729,14.7455,14.718,14.718,43200.0
2005-01-26 10:30:00,26.81,26.83,26.73,26.75,64200.0,14.7235,14.7345,14.6796,14.6906,64200.0
2005-01-26 10:35:00,26.75,26.78,26.68,26.77,147000.0,14.6906,14.7071,14.6521,14.7016,147000.0
2005-01-26 10:40:00,26.77,26.81,26.74,26.81,60400.0,14.7016,14.7235,14.6851,14.7235,60400.0
2005-01-26 10:45:00,26.8,26.83,26.79,26.8,29200.0,14.718,14.7345,14.7126,14.718,29200.0
2005-01-26 10:50:00,26.8,26.8,26.79,26.8,42400.0,14.718,14.718,14.7126,14.718,42400.0
2005-01-26 10:55:00,26.8,26.81,26.78,26.8,89800.0,14.718,14.7235,14.7071,14.718,89800.0
2005-01-26 11:00:00,26.79,26.83,26.78,26.82,52000.0,14.7126,14.7345,14.7071,14.729,52000.0
2005-01-26 11:05:00,26.8,26.8,26.52,26.54,74200.0,14.718,14.718,14.5643,14.5753,74200.0
2005-01-26 11:10:00,26.54,26.57,26.45,26.48,74600.0,14.5753,14.5917,14.5258,14.5423,74600.0
2005-01-26 11:15:00,26.48,26.48,26.32,26.36,233200.0,14.5423,14.5423,14.4544,14.4764,233200.0
2005-01-26 11:20:00,26.35,26.38,26.19,26.29,152200.0,14.4709,14.4874,14.383,14.438,152200.0
2005-01-26 11:25:00,26.3,26.35,26.2,26.25,187200.0,14.4435,14.4709,14.3885,14.416,187200.0
2005-01-26 11:30:00,26.2,26.21,26.13,26.2,237800.0,14.3885,14.394,14.3501,14.3885,237800.0
2005-01-26 11:35:00,26.2,26.29,26.18,26.28,304400.0,14.3885,14.438,14.3776,14.4325,304400.0
2005-01-26 11:40:00,26.28,26.35,26.25,26.33,115200.0,14.4325,14.4709,14.416,14.4599,115200.0
2005-01-26 11:45:00,26.32,26.35,26.25,26.25,241600.0,14.4544,14.4709,14.416,14.416,241600.0
2005-01-26 11:50:00,26.25,26.25,26.15,26.15,113400.0,14.416,14.416,14.3611,14.3611,113400.0
2005-01-26 11:55:00,26.16,26.21,26.13,26.2,96000.0,14.3666,14.394,14.3501,14.3885,96000.0
2005-01-26 12:00:00,26.2,26.22,26.14,26.14,166000.0,14.3885,14.3995,14.3556,14.3556,166000.0
2005-01-26 12:05:00,26.14,26.16,26.1,26.11,49200.0,14.3556,14.3666,14.3336,14.3391,49200.0
2005-01-26 12:10:00,26.09,26.15,26.04,26.14,100800.0,14.3281,14.3611,14.3007,14.3556,100800.0
2005-01-26 12:15:00,26.15,26.17,26.14,26.17,36600.0,14.3611,14.3721,14.3556,14.3721,36600.0
2005-01-26 12:20:00,26.17,26.17,26.05,26.05,106000.0,14.3721,14.3721,14.3062,14.3062,106000.0
2005-01-26 12:25:00,26.05,26.07,26.0,26.04,54400.0,14.3062,14.3171,14.2787,14.3007,54400.0
2005-01-26 12:30:00,26.03,26.03,25.83,25.85,176400.0,14.2952,14.2952,14.1853,14.1963,176400.0
2005-01-26 12:35:00,25.82,25.9,25.81,25.89,211200.0,14.1798,14.2238,14.1744,14.2183,211200.0
2005-01-26 12:40:00,25.9,26.05,25.88,26.05,106600.0,14.2238,14.3062,14.2128,14.3062,106600.0
2005-01-26 12:45:00,26.06,26.06,25.93,25.93,56800.0,14.3117,14.3117,14.2403,14.2403,56800.0
2005-01-26 12:50:00,25.93,25.96,25.91,25.93,52200.0,14.2403,14.2567,14.2293,14.2403,52200.0
2005-01-26 12:55:00,25.91,25.98,25.9,25.93,39800.0,14.2293,14.2677,14.2238,14.2403,39800.0
2005-01-26 13:00:00,25.92,25.93,25.9,25.93,50400.0,14.2348,14.2403,14.2238,14.2403,50400.0
2005-01-26 13:05:00,25.93,26.04,25.93,26.04,37800.0,14.2403,14.3007,14.2403,14.3007,37800.0
2005-01-26 13:10:00,26.03,26.04,25.99,25.99,63400.0,14.2952,14.3007,14.2732,14.2732,63400.0
2005-01-26 13:15:00,25.99,26.02,25.96,26.01,35400.0,14.2732,14.2897,14.2567,14.2842,35400.0
2005-01-26 13:20:00,26.01,26.09,26.01,26.06,120000.0,14.2842,14.3281,14.2842,14.3117,120000.0
2005-01-26 13:25:00,26.05,26.05,26.02,26.03,15600.0,14.3062,14.3062,14.2897,14.2952,15600.0
2005-01-26 13:30:00,26.03,26.04,26.0,26.04,59400.0,14.2952,14.3007,14.2787,14.3007,59400.0
2005-01-26 13:35:00,26.05,26.05,26.0,26.03,65000.0,14.3062,14.3062,14.2787,14.2952,65000.0
2005-01-26 13:40:00,26.03,26.08,26.0,26.08,74600.0,14.2952,14.3226,14.2787,14.3226,74600.0
2005-01-26 13:45:00,26.08,26.17,26.08,26.17,31400.0,14.3226,14.3721,14.3226,14.3721,31400.0
2005-01-26 13:50:00,26.17,26.22,26.16,26.21,83000.0,14.3721,14.3995,14.3666,14.394,83000.0
2005-01-26 13:55:00,26.21,26.31,26.18,26.3,43400.0,14.394,14.4489,14.3776,14.4435,43400.0
2005-01-26 14:00:00,26.29,26.3,26.28,26.3,58000.0,14.438,14.4435,14.4325,14.4435,58000.0
2005-01-26 14:05:00,26.3,26.33,26.28,26.29,49800.0,14.4435,14.4599,14.4325,14.438,49800.0
2005-01-26 14:10:00,26.28,26.35,26.28,26.33,57600.0,14.4325,14.4709,14.4325,14.4599,57600.0
2005-01-26 14:15:00,26.33,26.34,26.23,26.23,54400.0,14.4599,14.4654,14.405,14.405,54400.0
2005-01-26 14:20:00,26.23,26.25,26.18,26.22,40600.0,14.405,14.416,14.3776,14.3995,40600.0
2005-01-26 14:25:00,26.22,26.3,26.22,26.28,37400.0,14.3995,14.4435,14.3995,14.4325,37400.0
2005-01-26 14:30:00,26.28,26.28,26.12,26.18,86000.0,14.4325,14.4325,14.3446,14.3776,86000.0
2005-01-26 14:35:00,26.18,26.26,26.17,26.25,29400.0,14.3776,14.4215,14.3721,14.416,29400.0
2005-01-26 14:40:00,26.25,26.29,26.24,26.24,65800.0,14.416,14.438,14.4105,14.4105,65800.0
2005-01-26 14:45:00,26.24,26.41,26.21,26.38,127200.0,14.4105,14.5039,14.394,14.4874,127200.0
2005-01-26 14:50:00,26.37,26.38,26.3,26.31,50600.0,14.4819,14.4874,14.4435,14.4489,50600.0
2005-01-26 14:55:00,26.31,26.36,26.3,26.32,81000.0,14.4489,14.4764,14.4435,14.4544,81000.0
2005-01-26 15:00:00,26.32,26.45,26.32,26.4,114200.0,14.4544,14.5258,14.4544,14.4984,114200.0
2005-01-26 15:05:00,26.4,26.45,26.28,26.36,147400.0,14.4984,14.5258,14.4325,14.4764,147400.0
2005-01-26 15:10:00,26.36,26.42,26.34,26.39,72000.0,14.4764,14.5094,14.4654,14.4929,72000.0
2005-01-26 15:15:00,26.39,26.46,26.38,26.41,50000.0,14.4929,14.5313,14.4874,14.5039,50000.0
2005-01-26 15:20:00,26.4,26.48,26.4,26.47,84200.0,14.4984,14.5423,14.4984,14.5368,84200.0
2005-01-26 15:25:00,26.47,26.47,26.42,26.45,77600.0,14.5368,14.5368,14.5094,14.5258,77600.0
2005-01-26 15:30:00,26.45,26.54,26.44,26.5,105800.0,14.5258,14.5753,14.5203,14.5533,105800.0
2005-01-26 15:35:00,26.5,26.57,26.5,26.53,93400.0,14.5533,14.5917,14.5533,14.5698,93400.0
2005-01-26 15:40:00,26.52,26.53,26.5,26.53,36400.0,14.5643,14.5698,14.5533,14.5698,36400.0
2005-01-26 15:45:00,26.54,26.54,26.5,26.54,75600.0,14.5753,14.5753,14.5533,14.5753,75600.0
2005-01-26 15:50:00,26.54,26.54,26.43,26.44,94800.0,14.5753,14.5753,14.5148,14.5203,94800.0
2005-01-26 15:55:00,26.44,26.46,26.43,26.45,95000.0,14.5203,14.5313,14.5148,14.5258,95000.0
2005-01-27 09:30:00,26.6,26.75,26.6,26.75,121000.0,14.6082,14.6906,14.6082,14.6906,121000.0
2005-01-27 09:35:00,26.78,27.1,26.78,27.04,230200.0,14.7071,14.8828,14.7071,14.8498,230200.0
2005-01-27 09:40:00,27.04,27.23,26.73,27.13,196200.0,14.8498,14.9542,14.6796,14.8993,196200.0
2005-01-27 09:45:00,27.15,27.33,27.15,27.3,720600.0,14.9103,15.0091,14.9103,14.9926,720600.0
2005-01-27 09:50:00,27.31,27.33,27.1,27.17,302800.0,14.9981,15.0091,14.8828,14.9212,302800.0
2005-01-27 09:55:00,27.17,27.2,27.0,27.05,450000.0,14.9212,14.9377,14.8279,14.8553,450000.0
2005-01-27 10:00:00,27.0,27.13,27.0,27.07,680000.0,14.8279,14.8993,14.8279,14.8663,680000.0
2005-01-27 10:05:00,27.06,27.08,26.95,26.95,442600.0,14.8608,14.8718,14.8004,14.8004,442600.0
2005-01-27 10:10:00,26.96,27.0,26.85,26.85,1132600.0,14.8059,14.8279,14.7455,14.7455,1132600.0
2005-01-27 10:15:00,26.85,26.93,26.56,26.58,285800.0,14.7455,14.7894,14.5862,14.5972,285800.0
2005-01-27 10:20:00,26.59,26.61,26.43,26.43,313400.0,14.6027,14.6137,14.5148,14.5148,313400.0
2005-01-27 10:25:00,26.43,26.56,26.34,26.45,325400.0,14.5148,14.5862,14.4654,14.5258,325400.0
2005-01-27 10:30:00,26.44,26.58,26.39,26.5,238200.0,14.5203,14.5972,14.4929,14.5533,238200.0
2005-01-27 10:35:00,26.5,26.7,26.5,26.7,245800.0,14.5533,14.6631,14.5533,14.6631,245800.0
2005-01-27 10:40:00,26.7,26.8,26.7,26.8,147200.0,14.6631,14.718,14.6631,14.718,147200.0
2005-01-27 10:45:00,26.8,26.83,26.7,26.72,126400.0,14.718,14.7345,14.6631,14.6741,126400.0
2005-01-27 10:50:00,26.72,26.75,26.7,26.75,125600.0,14.6741,14.6906,14.6631,14.6906,125600.0
2005-01-27 10:55:00,26.78,26.81,26.75,26.79,41800.0,14.7071,14.7235,14.6906,14.7126,41800.0
2005-01-27 11:00:00,26.79,26.96,26.79,26.88,87200.0,14.7126,14.8059,14.7126,14.762,87200.0
2005-01-27 11:05:00,26.85,26.92,26.83,26.89,45800.0,14.7455,14.7839,14.7345,14.7675,45800.0
2005-01-27 11:10:00,26.89,26.89,26.84,26.88,55600.0,14.7675,14.7675,14.74,14.762,55600.0
2005-01-27 11:15:00,26.9,26.98,26.88,26.98,62200.0,14.773,14.8169,14.762,14.8169,62200.0
2005-01-27 11:20:00,26.98,27.1,26.98,27.03,143400.0,14.8169,14.8828,14.8169,14.8444,143400.0
2005-01-27 11:25:00,27.0,27.0,26.91,26.93,73200.0,14.8279,14.8279,14.7785,14.7894,73200.0
2005-01-27 11:30:00,26.93,27.0,26.86,26.96,38800.0,14.7894,14.8279,14.751,14.8059,38800.0
2005-01-27 11:35:00,26.97,27.0,26.97,26.98,36800.0,14.8114,14.8279,14.8114,14.8169,36800.0
2005-01-27 11:40:00,26.98,27.03,26.98,27.02,153200.0,14.8169,14.8444,14.8169,14.8389,153200.0
2005-01-27 11:45:00,27.02,27.03,26.96,26.98,37000.0,14.8389,14.8444,14.8059,14.8169,37000.0
2005-01-27 11:50:00,26.98,27.0,26.98,27.0,41800.0,14.8169,14.8279,14.8169,14.8279,41800.0
2005-01-27 11:55:00,26.99,27.1,26.99,27.03,117800.0,14.8224,14.8828,14.8224,14.8444,117800.0
2005-01-27 12:00:00,27.03,27.05,27.0,27.05,173400.0,14.8444,14.8553,14.8279,14.8553,173400.0
2005-01-27 12:05:00,27.05,27.11,27.05,27.07,74000.0,14.8553,14.8883,14.8553,14.8663,74000.0
2005-01-27 12:10:00,27.06,27.06,26.95,27.0,53800.0,14.8608,14.8608,14.8004,14.8279,53800.0
2005-01-27 12:15:00,27.0,27.0,26.92,26.93,55800.0,14.8279,14.8279,14.7839,14.7894,55800.0
2005-01-27 12:20:00,26.93,26.93,26.86,26.89,45200.0,14.7894,14.7894,14.751,14.7675,45200.0
2005-01-27 12:25:00,26.89,27.1,26.82,26.82,51400.0,14.7675,14.8828,14.729,14.729,51400.0
2005-01-27 12:30:00,26.81,26.9,26.81,26.9,41800.0,14.7235,14.773,14.7235,14.773,41800.0
2005-01-27 12:35:00,26.91,26.94,26.86,26.86,29400.0,14.7785,14.7949,14.751,14.751,29400.0
2005-01-27 12:40:00,26.88,26.93,26.88,26.92,31000.0,14.762,14.7894,14.762,14.7839,31000.0
2005-01-27 12:45:00,26.93,26.95,26.93,26.94,18400.0,14.7894,14.8004,14.7894,14.7949,18400.0
2005-01-27 12:50:00,26.94,26.94,26.91,26.93,14600.0,14.7949,14.7949,14.7785,14.7894,14600.0
2005-01-27 12:55:00,26.92,26.92,26.9,26.91,19200.0,14.7839,14.7839,14.773,14.7785,19200.0
2005-01-27 13:00:00,26.91,26.91,26.89,26.89,23200.0,14.7785,14.7785,14.7675,14.7675,23200.0
2005-01-27 13:05:00,26.89,26.97,26.89,26.97,66200.0,14.7675,14.8114,14.7675,14.8114,66200.0
2005-01-27 13:10:00,26.97,27.01,26.97,26.97,40200.0,14.8114,14.8334,14.8114,14.8114,40200.0
2005-01-27 13:15:00,26.97,26.97,26.93,26.94,10800.0,14.8114,14.8114,14.7894,14.7949,10800.0
2005-01-27 13:20:00,26.94,26.94,26.89,26.92,37600.0,14.7949,14.7949,14.7675,14.7839,37600.0
2005-01-27 13:25:00,26.92,26.92,26.89,26.89,20400.0,14.7839,14.7839,14.7675,14.7675,20400.0
2005-01-27 13:30:00,26.89,26.89,26.82,26.82,42800.0,14.7675,14.7675,14.729,14.729,42800.0
2005-01-27 13:35:00,26.82,26.84,26.8,26.84,43000.0,14.729,14.74,14.718,14.74,43000.0
2005-01-27 13:40:00,26.83,26.84,26.8,26.83,20400.0,14.7345,14.74,14.718,14.7345,20400.0
2005-01-27 13:45:00,26.83,26.84,26.78,26.78,12600.0,14.7345,14.74,14.7071,14.7071,12600.0
2005-01-27 13:50:00,26.77,26.81,26.76,26.8,37400.0,14.7016,14.7235,14.6961,14.718,37400.0
2005-01-27 13:55:00,26.8,26.83,26.8,26.81,32200.0,14.718,14.7345,14.718,14.7235,32200.0
2005-01-27 14:00:00,26.81,26.88,26.8,26.86,58000.0,14.7235,14.762,14.718,14.751,58000.0
2005-01-27 14:05:00,26.86,26.86,26.84,26.86,11800.0,14.751,14.751,14.74,14.751,11800.0
2005-01-27 14:10:00,26.85,26.86,26.85,26.86,11200.0,14.7455,14.751,14.7455,14.751,11200.0
2005-01-27 14:15:00,26.86,26.86,26.83,26.83,13400.0,14.751,14.751,14.7345,14.7345,13400.0
2005-01-27 14:20:00,26.82,26.85,26.81,26.84,18800.0,14.729,14.7455,14.7235,14.74,18800.0
2005-01-27 14:25:00,26.84,26.84,26.79,26.81,27200.0,14.74,14.74,14.7126,14.7235,27200.0
2005-01-27 14:30:00,26.81,26.85,26.81,26.84,8600.0,14.7235,14.7455,14.7235,14.74,8600.0
2005-01-27 14:35:00,26.84,26.85,26.82,26.84,23400.0,14.74,14.7455,14.729,14.74,23400.0
2005-01-27 14:40:00,26.84,26.84,26.81,26.81,7400.0,14.74,14.74,14.7235,14.7235,7400.0
2005-01-27 14:45:00,26.82,26.82,26.78,26.78,16200.0,14.729,14.729,14.7071,14.7071,16200.0
2005-01-27 14:50:00,26.78,26.81,26.75,26.79,58800.0,14.7071,14.7235,14.6906,14.7126,58800.0
2005-01-27 14:55:00,26.76,26.8,26.67,26.8,244400.0,14.6961,14.718,14.6467,14.718,244400.0
2005-01-27 15:00:00,26.8,26.8,26.72,26.72,40600.0,14.718,14.718,14.6741,14.6741,40600.0
2005-01-27 15:05:00,26.72,26.72,26.65,26.65,66000.0,14.6741,14.6741,14.6357,14.6357,66000.0
2005-01-27 15:10:00,26.65,26.73,26.63,26.71,101600.0,14.6357,14.6796,14.6247,14.6686,101600.0
2005-01-27 15:15:00,26.73,26.8,26.72,26.8,85400.0,14.6796,14.718,14.6741,14.718,85400.0
2005-01-27 15:20:00,26.8,26.81,26.75,26.77,51800.0,14.718,14.7235,14.6906,14.7016,51800.0
2005-01-27 15:25:00,26.8,26.86,26.8,26.86,123400.0,14.718,14.751,14.718,14.751,123400.0
2005-01-27 15:30:00,26.86,27.05,26.86,27.04,159400.0,14.751,14.8553,14.751,14.8498,159400.0
2005-01-27 15:35:00,27.05,27.13,26.84,26.98,271600.0,14.8553,14.8993,14.74,14.8169,271600.0
2005-01-27 15:40:00,26.98,27.09,26.96,27.0,227400.0,14.8169,14.8773,14.8059,14.8279,227400.0
2005-01-27 15:45:00,27.01,27.18,27.0,27.18,224600.0,14.8334,14.9267,14.8279,14.9267,224600.0
2005-01-27 15:50:00,27.18,27.21,27.08,27.13,191200.0,14.9267,14.9432,14.8718,14.8993,191200.0
2005-01-27 15:55:00,27.12,27.23,27.11,27.16,283200.0,14.8938,14.9542,14.8883,14.9158,283200.0
2005-01-28 09:30:00,27.33,27.48,27.33,27.33,127600.0,15.0091,15.0915,15.0091,15.0091,127600.0
2005-01-28 09:35:00,27.33,27.46,27.32,27.43,119800.0,15.0091,15.0805,15.0036,15.064,119800.0
2005-01-28 09:40:00,27.43,27.45,27.41,27.45,105600.0,15.064,15.075,15.053,15.075,105600.0
2005-01-28 09:45:00,27.47,27.55,27.45,27.52,248600.0,15.086,15.1299,15.075,15.1135,248600.0
2005-01-28 09:50:00,27.52,27.65,27.52,27.65,147600.0,15.1135,15.1848,15.1135,15.1848,147600.0
2005-01-28 09:55:00,27.65,27.68,27.57,27.64,277000.0,15.1848,15.2013,15.1409,15.1794,277000.0
2005-01-28 10:00:00,27.64,27.65,27.53,27.54,135400.0,15.1794,15.1848,15.1189,15.1244,135400.0
2005-01-28 10:05:00,27.54,27.54,27.43,27.43,167600.0,15.1244,15.1244,15.064,15.064,167600.0
2005-01-28 10:10:00,27.43,27.46,27.38,27.39,134600.0,15.064,15.0805,15.0366,15.0421,134600.0
2005-01-28 10:15:00,27.39,27.39,27.3,27.34,169000.0,15.0421,15.0421,14.9926,15.0146,169000.0
2005-01-28 10:20:00,27.33,27.36,27.27,27.3,119000.0,15.0091,15.0256,14.9762,14.9926,119000.0
2005-01-28 10:25:00,27.3,27.38,27.24,27.38,115000.0,14.9926,15.0366,14.9597,15.0366,115000.0
2005-01-28 10:30:00,27.39,27.43,27.38,27.42,69800.0,15.0421,15.064,15.0366,15.0585,69800.0
2005-01-28 10:35:00,27.41,27.47,27.38,27.47,78200.0,15.053,15.086,15.0366,15.086,78200.0
2005-01-28 10:40:00,27.46,27.46,27.41,27.41,70600.0,15.0805,15.0805,15.053,15.053,70600.0
2005-01-28 10:45:00,27.42,27.47,27.4,27.46,151800.0,15.0585,15.086,15.0476,15.0805,151800.0
2005-01-28 10:50:00,27.47,27.47,27.4,27.4,116000.0,15.086,15.086,15.0476,15.0476,116000.0
2005-01-28 10:55:00,27.4,27.42,27.35,27.42,56800.0,15.0476,15.0585,15.0201,15.0585,56800.0
2005-01-28 11:00:00,27.42,27.46,27.39,27.46,78400.0,15.0585,15.0805,15.0421,15.0805,78400.0
2005-01-28 11:05:00,27.44,27.44,27.39,27.42,84600.0,15.0695,15.0695,15.0421,15.0585,84600.0
2005-01-28 11:10:00,27.42,27.43,27.4,27.4,137400.0,15.0585,15.064,15.0476,15.0476,137400.0
2005-01-28 11:15:00,27.4,27.41,27.37,27.37,90600.0,15.0476,15.053,15.0311,15.0311,90600.0
2005-01-28 11:20:00,27.37,27.37,27.28,27.29,119400.0,15.0311,15.0311,14.9817,14.9871,119400.0
2005-01-28 11:25:00,27.29,27.29,27.12,27.16,143400.0,14.9871,14.9871,14.8938,14.9158,143400.0
2005-01-28 11:30:00,27.13,27.3,27.13,27.3,212200.0,14.8993,14.9926,14.8993,14.9926,212200.0
2005-01-28 11:35:00,27.29,27.35,27.29,27.33,204000.0,14.9871,15.0201,14.9871,15.0091,204000.0
2005-01-28 11:40:00,27.32,27.33,27.28,27.28,74000.0,15.0036,15.0091,14.9817,14.9817,74000.0
2005-01-28 11:45:00,27.28,27.31,27.28,27.3,56600.0,14.9817,14.9981,14.9817,14.9926,56600.0
2005-01-28 11:50:00,27.3,27.33,27.3,27.33,42400.0,14.9926,15.0091,14.9926,15.0091,42400.0
2005-01-28 11:55:00,27.34,27.43,27.34,27.41,81200.0,15.0146,15.064,15.0146,15.053,81200.0
2005-01-28 12:00:00,27.41,27.41,27.39,27.4,47800.0,15.053,15.053,15.0421,15.0476,47800.0
2005-01-28 12:05:00,27.4,27.43,27.39,27.42,34800.0,15.0476,15.064,15.0421,15.0585,34800.0
2005-01-28 12:10:00,27.42,27.43,27.4,27.43,28600.0,15.0585,15.064,15.0476,15.064,28600.0
2005-01-28 12:15:00,27.42,27.46,27.42,27.46,28200.0,15.0585,15.0805,15.0585,15.0805,28200.0
2005-01-28 12:20:00,27.46,27.46,27.43,27.43,31200.0,15.0805,15.0805,15.064,15.064,31200.0
2005-01-28 12:25:00,27.43,27.43,27.42,27.43,22400.0,15.064,15.064,15.0585,15.064,22400.0
2005-01-28 12:30:00,27.43,27.43,27.41,27.41,30800.0,15.064,15.064,15.053,15.053,30800.0
2005-01-28 12:35:00,27.41,27.41,27.36,27.37,22800.0,15.053,15.053,15.0256,15.0311,22800.0
2005-01-28 12:40:00,27.37,27.38,27.34,27.34,21600.0,15.0311,15.0366,15.0146,15.0146,21600.0
2005-01-28 12:45:00,27.34,27.43,27.34,27.42,27400.0,15.0146,15.064,15.0146,15.0585,27400.0
2005-01-28 12:50:00,27.4,27.41,27.39,27.39,17600.0,15.0476,15.053,15.0421,15.0421,17600.0
2005-01-28 12:55:00,27.39,27.39,27.36,27.37,27000.0,15.0421,15.0421,15.0256,15.0311,27000.0
2005-01-28 13:00:00,27.38,27.38,27.35,27.35,19000.0,15.0366,15.0366,15.0201,15.0201,19000.0
2005-01-28 13:05:00,27.35,27.36,27.33,27.33,23800.0,15.0201,15.0256,15.0091,15.0091,23800.0
2005-01-28 13:10:00,27.33,27.37,27.3,27.37,74600.0,15.0091,15.0311,14.9926,15.0311,74600.0
2005-01-28 13:15:00,27.37,27.43,27.37,27.43,18400.0,15.0311,15.064,15.0311,15.064,18400.0
2005-01-28 13:20:00,27.42,27.47,27.41,27.47,49800.0,15.0585,15.086,15.053,15.086,49800.0
2005-01-28 13:25:00,27.47,27.53,27.47,27.52,74800.0,15.086,15.1189,15.086,15.1135,74800.0
2005-01-28 13:30:00,27.52,27.54,27.48,27.5,36800.0,15.1135,15.1244,15.0915,15.1025,36800.0
2005-01-28 13:35:00,27.5,27.5,27.47,27.47,32000.0,15.1025,15.1025,15.086,15.086,32000.0
2005-01-28 13:40:00,27.47,27.56,27.45,27.56,79400.0,15.086,15.1354,15.075,15.1354,79400.0
2005-01-28 13:45:00,27.58,27.64,27.55,27.63,96400.0,15.1464,15.1794,15.1299,15.1739,96400.0
2005-01-28 13:50:00,27.63,27.63,27.49,27.5,73000.0,15.1739,15.1739,15.097,15.1025,73000.0
2005-01-28 13:55:00,27.55,27.58,27.48,27.48,113200.0,15.1299,15.1464,15.0915,15.0915,113200.0
2005-01-28 14:00:00,27.48,27.5,27.48,27.48,26400.0,15.0915,15.1025,15.0915,15.0915,26400.0
2005-01-28 14:05:00,27.48,27.48,27.4,27.43,30000.0,15.0915,15.0915,15.0476,15.064,30000.0
2005-01-28 14:10:00,27.43,27.47,27.43,27.47,35400.0,15.064,15.086,15.064,15.086,35400.0
2005-01-28 14:15:00,27.47,27.52,27.46,27.52,21000.0,15.086,15.1135,15.0805,15.1135,21000.0
2005-01-28 14:20:00,27.51,27.52,27.47,27.51,44800.0,15.108,15.1135,15.086,15.108,44800.0
2005-01-28 14:25:00,27.5,27.55,27.49,27.53,43400.0,15.1025,15.1299,15.097,15.1189,43400.0
2005-01-28 14:30:00,27.53,27.55,27.49,27.5,32800.0,15.1189,15.1299,15.097,15.1025,32800.0
2005-01-28 14:35:00,27.5,27.5,27.48,27.5,36200.0,15.1025,15.1025,15.0915,15.1025,36200.0
2005-01-28 14:40:00,27.5,27.5,27.45,27.47,20200.0,15.1025,15.1025,15.075,15.086,20200.0
2005-01-28 14:45:00,27.47,27.5,27.45,27.5,31000.0,15.086,15.1025,15.075,15.1025,31000.0
2005-01-28 14:50:00,27.5,27.5,27.48,27.48,27400.0,15.1025,15.1025,15.0915,15.0915,27400.0
2005-01-28 14:55:00,27.48,27.49,27.46,27.46,27600.0,15.0915,15.097,15.0805,15.0805,27600.0
2005-01-28 15:00:00,27.46,27.5,27.45,27.5,37000.0,15.0805,15.1025,15.075,15.1025,37000.0
2005-01-28 15:05:00,27.5,27.54,27.5,27.51,42200.0,15.1025,15.1244,15.1025,15.108,42200.0
2005-01-28 15:10:00,27.51,27.53,27.49,27.52,34800.0,15.108,15.1189,15.097,15.1135,34800.0
2005-01-28 15:15:00,27.52,27.52,27.48,27.49,56400.0,15.1135,15.1135,15.0915,15.097,56400.0
2005-01-28 15:20:00,27.49,27.53,27.49,27.52,55200.0,15.097,15.1189,15.097,15.1135,55200.0
2005-01-28 15:25:00,27.52,27.52,27.43,27.48,74800.0,15.1135,15.1135,15.064,15.0915,74800.0
2005-01-28 15:30:00,27.48,27.5,27.46,27.5,71400.0,15.0915,15.1025,15.0805,15.1025,71400.0
2005-01-28 15:35:00,27.52,27.56,27.5,27.5,92000.0,15.1135,15.1354,15.1025,15.1025,92000.0
2005-01-28 15:40:00,27.49,27.52,27.47,27.49,184400.0,15.097,15.1135,15.086,15.097,184400.0
2005-01-28 15:45:00,27.47,27.48,27.45,27.46,244600.0,15.086,15.0915,15.075,15.0805,244600.0
2005-01-28 15:50:00,27.46,27.46,27.43,27.43,271600.0,15.0805,15.0805,15.064,15.064,271600.0
2005-01-28 15:55:00,27.43,27.44,27.41,27.44,165200.0,15.064,15.0695,15.053,15.0695,165200.0
2005-01-31 09:35:00,26.53,26.72,26.51,26.65,393000.0,14.5698,14.6741,14.5588,14.6357,393000.0
2005-01-31 09:40:00,26.65,26.72,26.64,26.67,273600.0,14.6357,14.6741,14.6302,14.6467,273600.0
2005-01-31 09:45:00,26.68,26.68,26.64,26.65,329400.0,14.6521,14.6521,14.6302,14.6357,329400.0
2005-01-31 09:50:00,26.66,26.7,26.63,26.66,219600.0,14.6412,14.6631,14.6247,14.6412,219600.0
2005-01-31 09:55:00,26.66,26.66,26.55,26.56,220400.0,14.6412,14.6412,14.5808,14.5862,220400.0
2005-01-31 10:00:00,26.56,26.7,26.56,26.7,131000.0,14.5862,14.6631,14.5862,14.6631,131000.0
2005-01-31 10:05:00,26.68,26.85,26.68,26.84,165000.0,14.6521,14.7455,14.6521,14.74,165000.0
2005-01-31 10:10:00,26.84,26.89,26.83,26.88,126000.0,14.74,14.7675,14.7345,14.762,126000.0
2005-01-31 10:15:00,26.9,26.99,26.88,26.88,241800.0,14.773,14.8224,14.762,14.762,241800.0
2005-01-31 10:20:00,26.88,26.95,26.77,26.78,129400.0,14.762,14.8004,14.7016,14.7071,129400.0
2005-01-31 10:25:00,26.78,26.86,26.76,26.85,96600.0,14.7071,14.751,14.6961,14.7455,96600.0
2005-01-31 10:30:00,26.83,26.9,26.82,26.9,63400.0,14.7345,14.773,14.729,14.773,63400.0
2005-01-31 10:35:00,26.93,27.0,26.93,27.0,85000.0,14.7894,14.8279,14.7894,14.8279,85000.0
2005-01-31 10:40:00,27.02,27.17,27.02,27.15,114400.0,14.8389,14.9212,14.8389,14.9103,114400.0
2005-01-31 10:45:00,27.15,27.15,27.08,27.09,154800.0,14.9103,14.9103,14.8718,14.8773,154800.0
2005-01-31 10:50:00,27.08,27.18,27.05,27.17,156400.0,14.8718,14.9267,14.8553,14.9212,156400.0
2005-01-31 10:55:00,27.17,27.27,27.15,27.21,144000.0,14.9212,14.9762,14.9103,14.9432,144000.0
2005-01-31 11:00:00,27.21,27.29,27.2,27.22,120200.0,14.9432,14.9871,14.9377,14.9487,120200.0
2005-01-31 11:05:00,27.22,27.25,27.18,27.2,216800.0,14.9487,14.9652,14.9267,14.9377,216800.0
2005-01-31 11:10:00,27.2,27.25,27.2,27.2,110200.0,14.9377,14.9652,14.9377,14.9377,110200.0
2005-01-31 11:15:00,27.21,27.3,27.2,27.3,50800.0,14.9432,14.9926,14.9377,14.9926,50800.0
2005-01-31 11:20:00,27.3,27.44,27.29,27.35,84400.0,14.9926,15.0695,14.9871,15.0201,84400.0
2005-01-31 11:25:00,27.34,27.35,27.3,27.33,68000.0,15.0146,15.0201,14.9926,15.0091,68000.0
2005-01-31 11:30:00,27.35,27.45,27.32,27.45,67200.0,15.0201,15.075,15.0036,15.075,67200.0
2005-01-31 11:35:00,27.45,27.48,27.39,27.46,55000.0,15.075,15.0915,15.0421,15.0805,55000.0
2005-01-31 11:40:00,27.45,27.6,27.45,27.6,124000.0,15.075,15.1574,15.075,15.1574,124000.0
2005-01-31 11:45:00,27.6,27.67,27.55,27.64,84800.0,15.1574,15.1958,15.1299,15.1794,84800.0
2005-01-31 11:50:00,27.64,27.86,27.64,27.86,116400.0,15.1794,15.3002,15.1794,15.3002,116400.0
2005-01-31 11:55:00,27.86,28.0,27.86,27.94,137200.0,15.3002,15.3771,15.3002,15.3441,137200.0
2005-01-31 12:00:00,27.93,27.95,27.79,27.8,169400.0,15.3386,15.3496,15.2617,15.2672,169400.0
2005-01-31 12:05:00,27.79,27.87,27.74,27.83,123200.0,15.2617,15.3057,15.2343,15.2837,123200.0
2005-01-31 12:10:00,27.83,27.83,27.74,27.79,86200.0,15.2837,15.2837,15.2343,15.2617,86200.0
2005-01-31 12:15:00,27.78,27.86,27.78,27.86,73000.0,15.2562,15.3002,15.2562,15.3002,73000.0
2005-01-31 12:20:00,27.86,27.9,27.86,27.87,82200.0,15.3002,15.3221,15.3002,15.3057,82200.0
2005-01-31 12:25:00,27.87,27.93,27.85,27.91,171200.0,15.3057,15.3386,15.2947,15.3276,171200.0
2005-01-31 12:30:00,27.91,27.99,27.9,27.99,109200.0,15.3276,15.3716,15.3221,15.3716,109200.0
2005-01-31 12:35:00,27.99,28.07,27.96,28.05,204000.0,15.3716,15.4155,15.3551,15.4045,204000.0
2005-01-31 12:40:00,28.05,28.18,28.04,28.11,145200.0,15.4045,15.4759,15.399,15.4375,145200.0
2005-01-31 12:45:00,28.11,28.18,28.09,28.17,88600.0,15.4375,15.4759,15.4265,15.4704,88600.0
2005-01-31 12:50:00,28.17,28.45,28.16,28.45,77200.0,15.4704,15.6242,15.4649,15.6242,77200.0
2005-01-31 12:55:00,28.45,28.79,28.42,28.65,154200.0,15.6242,15.8109,15.6077,15.734,154200.0
2005-01-31 13:00:00,28.66,28.7,28.43,28.43,262000.0,15.7395,15.7615,15.6132,15.6132,262000.0
2005-01-31 13:05:00,28.44,28.53,28.43,28.53,151200.0,15.6187,15.6681,15.6132,15.6681,151200.0
2005-01-31 13:10:00,28.46,28.68,28.46,28.62,105800.0,15.6297,15.7505,15.6297,15.7176,105800.0
2005-01-31 13:15:00,28.6,28.63,28.58,28.58,55400.0,15.7066,15.723,15.6956,15.6956,55400.0
2005-01-31 13:20:00,28.58,28.58,28.46,28.48,60200.0,15.6956,15.6956,15.6297,15.6407,60200.0
2005-01-31 13:25:00,28.48,28.55,28.4,28.43,73800.0,15.6407,15.6791,15.5967,15.6132,73800.0
2005-01-31 13:30:00,28.43,28.43,28.31,28.32,133600.0,15.6132,15.6132,15.5473,15.5528,133600.0
2005-01-31 13:35:00,28.32,28.43,28.32,28.41,90600.0,15.5528,15.6132,15.5528,15.6022,90600.0
2005-01-31 13:40:00,28.43,28.43,28.32,28.35,99200.0,15.6132,15.6132,15.5528,15.5693,99200.0
2005-01-31 13:45:00,28.34,28.35,28.3,28.3,69600.0,15.5638,15.5693,15.5418,15.5418,69600.0
2005-01-31 13:50:00,28.31,28.31,28.25,28.29,122600.0,15.5473,15.5473,15.5144,15.5363,122600.0
2005-01-31 13:55:00,28.28,28.28,28.22,28.25,133800.0,15.5308,15.5308,15.4979,15.5144,133800.0
2005-01-31 14:00:00,28.25,28.25,28.22,28.22,113400.0,15.5144,15.5144,15.4979,15.4979,113400.0
2005-01-31 14:05:00,28.23,28.24,28.18,28.24,103200.0,15.5034,15.5089,15.4759,15.5089,103200.0
2005-01-31 14:10:00,28.24,28.25,28.2,28.2,72600.0,15.5089,15.5144,15.4869,15.4869,72600.0
2005-01-31 14:15:00,28.2,28.22,28.18,28.19,80000.0,15.4869,15.4979,15.4759,15.4814,80000.0
2005-01-31 14:20:00,28.19,28.23,28.18,28.22,60600.0,15.4814,15.5034,15.4759,15.4979,60600.0
2005-01-31 14:25:00,28.22,28.25,28.15,28.15,125600.0,15.4979,15.5144,15.4594,15.4594,125600.0
2005-01-31 14:30:00,28.15,28.24,28.14,28.24,66000.0,15.4594,15.5089,15.4539,15.5089,66000.0
2005-01-31 14:35:00,28.24,28.33,28.24,28.31,312800.0,15.5089,15.5583,15.5089,15.5473,312800.0
2005-01-31 14:40:00,28.31,28.39,28.3,28.36,59400.0,15.5473,15.5912,15.5418,15.5748,59400.0
2005-01-31 14:45:00,28.36,28.42,28.36,28.4,63600.0,15.5748,15.6077,15.5748,15.5967,63600.0
2005-01-31 14:50:00,28.4,28.4,28.31,28.31,51200.0,15.5967,15.5967,15.5473,15.5473,51200.0
2005-01-31 14:55:00,28.31,28.31,28.18,28.18,68800.0,15.5473,15.5473,15.4759,15.4759,68800.0
2005-01-31 15:00:00,28.18,28.18,28.08,28.15,194400.0,15.4759,15.4759,15.421,15.4594,194400.0
2005-01-31 15:05:00,28.16,28.17,28.08,28.09,150000.0,15.4649,15.4704,15.421,15.4265,150000.0
2005-01-31 15:10:00,28.08,28.1,28.02,28.08,75800.0,15.421,15.432,15.388,15.421,75800.0
2005-01-31 15:15:00,28.09,28.12,28.06,28.1,74800.0,15.4265,15.443,15.41,15.432,74800.0
2005-01-31 15:20:00,28.1,28.1,27.91,27.93,135800.0,15.432,15.432,15.3276,15.3386,135800.0
2005-01-31 15:25:00,27.9,28.03,27.9,28.02,143400.0,15.3221,15.3935,15.3221,15.388,143400.0
2005-01-31 15:30:00,28.02,28.07,27.97,28.04,106800.0,15.388,15.4155,15.3606,15.399,106800.0
2005-01-31 15:35:00,28.04,28.15,28.02,28.12,111400.0,15.399,15.4594,15.388,15.443,111400.0
2005-01-31 15:40:00,28.13,28.18,28.11,28.15,88200.0,15.4485,15.4759,15.4375,15.4594,88200.0
2005-01-31 15:45:00,28.15,28.17,28.1,28.1,84200.0,15.4594,15.4704,15.432,15.432,84200.0
2005-01-31 15:50:00,28.11,28.11,28.08,28.09,113400.0,15.4375,15.4375,15.421,15.4265,113400.0
2005-01-31 15:55:00,28.08,28.09,28.06,28.08,186800.0,15.421,15.4265,15.41,15.421,186800.0
2005-02-01 09:30:00,28.21,28.28,27.95,28.04,147600.0,15.4924,15.5308,15.3496,15.399,147600.0
2005-02-01 09:35:00,28.0,28.18,27.94,28.1,88600.0,15.3771,15.4759,15.3441,15.432,88600.0
2005-02-01 09:40:00,28.06,28.18,28.04,28.18,75800.0,15.41,15.4759,15.399,15.4759,75800.0
2005-02-01 09:45:00,28.19,28.19,28.02,28.04,85600.0,15.4814,15.4814,15.388,15.399,85600.0
2005-02-01 09:50:00,28.02,28.05,27.88,28.05,98800.0,15.388,15.4045,15.3112,15.4045,98800.0
2005-02-01 09:55:00,28.05,28.21,28.03,28.21,106200.0,15.4045,15.4924,15.3935,15.4924,106200.0
2005-02-01 10:00:00,28.22,28.31,28.2,28.31,107600.0,15.4979,15.5473,15.4869,15.5473,107600.0
2005-02-01 10:05:00,28.31,28.34,28.24,28.27,138000.0,15.5473,15.5638,15.5089,15.5253,138000.0
2005-02-01 10:10:00,28.28,28.37,28.27,28.37,57800.0,15.5308,15.5803,15.5253,15.5803,57800.0
2005-02-01 10:15:00,28.37,28.41,28.28,28.28,61400.0,15.5803,15.6022,15.5308,15.5308,61400.0
2005-02-01 10:20:00,28.29,28.29,28.13,28.18,79800.0,15.5363,15.5363,15.4485,15.4759,79800.0
2005-02-01 10:25:00,28.16,28.18,28.11,28.18,54200.0,15.4649,15.4759,15.4375,15.4759,54200.0
2005-02-01 10:30:00,28.17,28.23,28.13,28.23,56800.0,15.4704,15.5034,15.4485,15.5034,56800.0
2005-02-01 10:35:00,28.23,28.23,28.1,28.12,126200.0,15.5034,15.5034,15.432,15.443,126200.0
2005-02-01 10:40:00,28.12,28.14,28.06,28.08,102400.0,15.443,15.4539,15.41,15.421,102400.0
2005-02-01 10:45:00,28.08,28.11,28.07,28.08,103600.0,15.421,15.4375,15.4155,15.421,103600.0
2005-02-01 10:50:00,28.08,28.08,28.02,28.05,142400.0,15.421,15.421,15.388,15.4045,142400.0
2005-02-01 10:55:00,28.05,28.05,27.95,27.95,89200.0,15.4045,15.4045,15.3496,15.3496,89200.0
2005-02-01 11:00:00,27.95,27.95,27.83,27.85,119200.0,15.3496,15.3496,15.2837,15.2947,119200.0
2005-02-01 11:05:00,27.83,27.9,27.8,27.87,186400.0,15.2837,15.3221,15.2672,15.3057,186400.0
2005-02-01 11:10:00,27.88,28.04,27.88,28.0,70400.0,15.3112,15.399,15.3112,15.3771,70400.0
2005-02-01 11:15:00,28.02,28.04,28.0,28.02,36600.0,15.388,15.399,15.3771,15.388,36600.0
2005-02-01 11:20:00,28.02,28.03,27.94,27.97,36200.0,15.388,15.3935,15.3441,15.3606,36200.0
2005-02-01 11:25:00,27.99,27.99,27.9,27.9,32600.0,15.3716,15.3716,15.3221,15.3221,32600.0
2005-02-01 11:30:00,27.91,27.99,27.91,27.93,45400.0,15.3276,15.3716,15.3276,15.3386,45400.0
2005-02-01 11:35:00,27.94,27.95,27.65,27.66,170400.0,15.3441,15.3496,15.1848,15.1903,170400.0
2005-02-01 11:40:00,27.64,27.8,27.64,27.8,165800.0,15.1794,15.2672,15.1794,15.2672,165800.0
2005-02-01 11:45:00,27.8,27.85,27.8,27.81,30800.0,15.2672,15.2947,15.2672,15.2727,30800.0
2005-02-01 11:50:00,27.82,27.85,27.74,27.8,73200.0,15.2782,15.2947,15.2343,15.2672,73200.0
2005-02-01 11:55:00,27.81,27.85,27.76,27.78,71000.0,15.2727,15.2947,15.2453,15.2562,71000.0
2005-02-01 12:00:00,27.78,27.86,27.75,27.85,31800.0,15.2562,15.3002,15.2398,15.2947,31800.0
2005-02-01 12:05:00,27.84,27.9,27.83,27.9,40600.0,15.2892,15.3221,15.2837,15.3221,40600.0
2005-02-01 12:10:00,27.9,27.95,27.86,27.86,32400.0,15.3221,15.3496,15.3002,15.3002,32400.0
2005-02-01 12:15:00,27.89,27.9,27.77,27.84,64800.0,15.3167,15.3221,15.2508,15.2892,64800.0
2005-02-01 12:20:00,27.84,27.88,27.83,27.85,13800.0,15.2892,15.3112,15.2837,15.2947,13800.0
2005-02-01 12:25:00,27.84,27.85,27.81,27.83,17000.0,15.2892,15.2947,15.2727,15.2837,17000.0
2005-02-01 12:30:00,27.83,27.93,27.83,27.93,46600.0,15.2837,15.3386,15.2837,15.3386,46600.0
2005-02-01 12:35:00,27.93,27.96,27.9,27.92,62600.0,15.3386,15.3551,15.3221,15.3331,62600.0
2005-02-01 12:40:00,27.92,27.96,27.9,27.94,27800.0,15.3331,15.3551,15.3221,15.3441,27800.0
2005-02-01 12:45:00,27.93,27.98,27.92,27.98,24800.0,15.3386,15.3661,15.3331,15.3661,24800.0
2005-02-01 12:50:00,27.98,28.01,27.98,27.99,20800.0,15.3661,15.3826,15.3661,15.3716,20800.0
2005-02-01 12:55:00,27.98,28.0,27.96,28.0,12800.0,15.3661,15.3771,15.3551,15.3771,12800.0
2005-02-01 13:00:00,28.0,28.01,27.98,27.98,21800.0,15.3771,15.3826,15.3661,15.3661,21800.0
2005-02-01 13:05:00,28.0,28.0,27.98,27.98,11600.0,15.3771,15.3771,15.3661,15.3661,11600.0
2005-02-01 13:10:00,27.98,28.02,27.98,28.02,34800.0,15.3661,15.388,15.3661,15.388,34800.0
2005-02-01 13:15:00,28.03,28.03,27.98,27.99,21000.0,15.3935,15.3935,15.3661,15.3716,21000.0
2005-02-01 13:20:00,27.99,28.03,27.96,28.03,13400.0,15.3716,15.3935,15.3551,15.3935,13400.0
2005-02-01 13:25:00,28.03,28.07,28.01,28.01,40600.0,15.3935,15.4155,15.3826,15.3826,40600.0
2005-02-01 13:30:00,28.0,28.03,27.98,27.99,35200.0,15.3771,15.3935,15.3661,15.3716,35200.0
2005-02-01 13:35:00,27.99,27.99,27.95,27.96,18400.0,15.3716,15.3716,15.3496,15.3551,18400.0
2005-02-01 13:40:00,27.96,27.96,27.94,27.94,13600.0,15.3551,15.3551,15.3441,15.3441,13600.0
2005-02-01 13:45:00,27.95,27.97,27.95,27.96,29800.0,15.3496,15.3606,15.3496,15.3551,29800.0
2005-02-01 13:50:00,27.96,27.96,27.93,27.95,28200.0,15.3551,15.3551,15.3386,15.3496,28200.0
2005-02-01 13:55:00,27.96,27.97,27.92,27.97,72800.0,15.3551,15.3606,15.3331,15.3606,72800.0
2005-02-01 14:00:00,27.97,27.97,27.9,27.9,34600.0,15.3606,15.3606,15.3221,15.3221,34600.0
2005-02-01 14:05:00,27.9,27.98,27.86,27.98,44200.0,15.3221,15.3661,15.3002,15.3661,44200.0
2005-02-01 14:10:00,27.99,27.99,27.89,27.93,62600.0,15.3716,15.3716,15.3167,15.3386,62600.0
2005-02-01 14:15:00,27.93,27.93,27.89,27.89,42400.0,15.3386,15.3386,15.3167,15.3167,42400.0
2005-02-01 14:20:00,27.89,27.95,27.89,27.95,21000.0,15.3167,15.3496,15.3167,15.3496,21000.0
2005-02-01 14:25:00,27.95,27.95,27.91,27.93,29000.0,15.3496,15.3496,15.3276,15.3386,29000.0
2005-02-01 14:30:00,27.93,28.0,27.92,27.97,31400.0,15.3386,15.3771,15.3331,15.3606,31400.0
2005-02-01 14:35:00,27.97,27.97,27.93,27.95,33600.0,15.3606,15.3606,15.3386,15.3496,33600.0
2005-02-01 14:40:00,27.95,27.95,27.85,27.85,54800.0,15.3496,15.3496,15.2947,15.2947,54800.0
2005-02-01 14:45:00,27.85,27.86,27.8,27.85,77400.0,15.2947,15.3002,15.2672,15.2947,77400.0
2005-02-01 14:50:00,27.85,27.86,27.81,27.82,29200.0,15.2947,15.3002,15.2727,15.2782,29200.0
2005-02-01 14:55:00,27.82,28.0,27.82,27.88,46000.0,15.2782,15.3771,15.2782,15.3112,46000.0
2005-02-01 15:00:00,27.89,27.9,27.88,27.9,38800.0,15.3167,15.3221,15.3112,15.3221,38800.0
2005-02-01 15:05:00,27.9,27.9,27.8,27.8,90800.0,15.3221,15.3221,15.2672,15.2672,90800.0
2005-02-01 15:10:00,27.8,27.9,27.8,27.9,38000.0,15.2672,15.3221,15.2672,15.3221,38000.0
2005-02-01 15:15:00,27.9,27.9,27.83,27.88,83000.0,15.3221,15.3221,15.2837,15.3112,83000.0
2005-02-01 15:20:00,27.88,27.92,27.87,27.89,55000.0,15.3112,15.3331,15.3057,15.3167,55000.0
2005-02-01 15:25:00,27.89,27.89,27.85,27.86,38600.0,15.3167,15.3167,15.2947,15.3002,38600.0
2005-02-01 15:30:00,27.85,27.86,27.81,27.86,79200.0,15.2947,15.3002,15.2727,15.3002,79200.0
2005-02-01 15:35:00,27.86,27.89,27.85,27.88,93000.0,15.3002,15.3167,15.2947,15.3112,93000.0
2005-02-01 15:40:00,27.88,27.91,27.87,27.91,72200.0,15.3112,15.3276,15.3057,15.3276,72200.0
2005-02-01 15:45:00,27.91,27.99,27.9,27.95,97200.0,15.3276,15.3716,15.3221,15.3496,97200.0
2005-02-01 15:50:00,27.96,28.05,27.95,28.04,141600.0,15.3551,15.4045,15.3496,15.399,141600.0
2005-02-01 15:55:00,28.04,28.04,27.99,28.01,174200.0,15.399,15.399,15.3716,15.3826,174200.0
2005-02-02 09:30:00,28.14,28.23,28.08,28.21,91600.0,15.4539,15.5034,15.421,15.4924,91600.0
2005-02-02 09:35:00,28.23,28.29,28.14,28.21,120600.0,15.5034,15.5363,15.4539,15.4924,120600.0
2005-02-02 09:40:00,28.22,28.22,28.06,28.09,70800.0,15.4979,15.4979,15.41,15.4265,70800.0
2005-02-02 09:45:00,28.09,28.09,27.95,28.0,91000.0,15.4265,15.4265,15.3496,15.3771,91000.0
2005-02-02 09:50:00,28.0,28.08,27.97,28.05,59600.0,15.3771,15.421,15.3606,15.4045,59600.0
2005-02-02 09:55:00,28.05,28.08,28.01,28.05,70600.0,15.4045,15.421,15.3826,15.4045,70600.0
2005-02-02 10:00:00,28.05,28.07,28.03,28.04,54000.0,15.4045,15.4155,15.3935,15.399,54000.0
2005-02-02 10:05:00,28.03,28.07,28.0,28.05,41000.0,15.3935,15.4155,15.3771,15.4045,41000.0
2005-02-02 10:10:00,28.06,28.06,28.0,28.02,56800.0,15.41,15.41,15.3771,15.388,56800.0
2005-02-02 10:15:00,28.02,28.06,27.98,28.05,58200.0,15.388,15.41,15.3661,15.4045,58200.0
2005-02-02 10:20:00,28.06,28.13,28.01,28.11,39200.0,15.41,15.4485,15.3826,15.4375,39200.0
2005-02-02 10:25:00,28.1,28.15,28.05,28.13,31600.0,15.432,15.4594,15.4045,15.4485,31600.0
2005-02-02 10:30:00,28.11,28.11,28.06,28.07,35600.0,15.4375,15.4375,15.41,15.4155,35600.0
2005-02-02 10:35:00,28.06,28.1,28.04,28.09,53600.0,15.41,15.432,15.399,15.4265,53600.0
2005-02-02 10:40:00,28.09,28.09,28.05,28.07,45800.0,15.4265,15.4265,15.4045,15.4155,45800.0
2005-02-02 10:45:00,28.07,28.07,28.03,28.04,32000.0,15.4155,15.4155,15.3935,15.399,32000.0
2005-02-02 10:50:00,28.04,28.06,28.01,28.01,28000.0,15.399,15.41,15.3826,15.3826,28000.0
2005-02-02 10:55:00,28.02,28.06,28.02,28.05,19000.0,15.388,15.41,15.388,15.4045,19000.0
2005-02-02 11:00:00,28.05,28.15,28.03,28.08,83000.0,15.4045,15.4594,15.3935,15.421,83000.0
2005-02-02 11:05:00,28.09,28.09,28.07,28.09,31000.0,15.4265,15.4265,15.4155,15.4265,31000.0
2005-02-02 11:10:00,28.09,28.15,28.08,28.13,26200.0,15.4265,15.4594,15.421,15.4485,26200.0
2005-02-02 11:15:00,28.13,28.17,28.11,28.16,37800.0,15.4485,15.4704,15.4375,15.4649,37800.0
2005-02-02 11:20:00,28.17,28.2,28.11,28.13,53200.0,15.4704,15.4869,15.4375,15.4485,53200.0
2005-02-02 11:25:00,28.13,28.13,28.11,28.11,35000.0,15.4485,15.4485,15.4375,15.4375,35000.0
2005-02-02 11:30:00,28.12,28.12,28.11,28.11,36800.0,15.443,15.443,15.4375,15.4375,36800.0
2005-02-02 11:35:00,28.1,28.11,28.1,28.11,66600.0,15.432,15.4375,15.432,15.4375,66600.0
2005-02-02 11:40:00,28.11,28.12,28.11,28.12,41400.0,15.4375,15.443,15.4375,15.443,41400.0
2005-02-02 11:45:00,28.11,28.17,28.11,28.17,21000.0,15.4375,15.4704,15.4375,15.4704,21000.0
2005-02-02 11:50:00,28.17,28.22,28.16,28.22,31600.0,15.4704,15.4979,15.4649,15.4979,31600.0
2005-02-02 11:55:00,28.22,28.22,28.18,28.21,30800.0,15.4979,15.4979,15.4759,15.4924,30800.0
2005-02-02 12:00:00,28.21,28.24,28.21,28.24,17200.0,15.4924,15.5089,15.4924,15.5089,17200.0
2005-02-02 12:05:00,28.24,28.27,28.23,28.25,44800.0,15.5089,15.5253,15.5034,15.5144,44800.0
2005-02-02 12:10:00,28.25,28.26,28.25,28.25,21800.0,15.5144,15.5199,15.5144,15.5144,21800.0
2005-02-02 12:15:00,28.24,28.24,28.18,28.18,20600.0,15.5089,15.5089,15.4759,15.4759,20600.0
2005-02-02 12:20:00,28.18,28.19,28.11,28.11,16600.0,15.4759,15.4814,15.4375,15.4375,16600.0
2005-02-02 12:25:00,28.11,28.11,28.08,28.08,44200.0,15.4375,15.4375,15.421,15.421,44200.0
2005-02-02 12:30:00,28.08,28.08,28.06,28.06,36200.0,15.421,15.421,15.41,15.41,36200.0
2005-02-02 12:35:00,28.05,28.07,28.03,28.07,21400.0,15.4045,15.4155,15.3935,15.4155,21400.0
2005-02-02 12:40:00,28.08,28.12,28.07,28.11,38400.0,15.421,15.443,15.4155,15.4375,38400.0
2005-02-02 12:45:00,28.11,28.12,28.1,28.1,41000.0,15.4375,15.443,15.432,15.432,41000.0
2005-02-02 12:50:00,28.1,28.1,28.04,28.04,17800.0,15.432,15.432,15.399,15.399,17800.0
2005-02-02 12:55:00,28.04,28.06,28.02,28.05,15400.0,15.399,15.41,15.388,15.4045,15400.0
2005-02-02 13:00:00,28.05,28.08,28.04,28.08,27400.0,15.4045,15.421,15.399,15.421,27400.0
2005-02-02 13:05:00,28.08,28.09,28.08,28.09,16800.0,15.421,15.4265,15.421,15.4265,16800.0
2005-02-02 13:10:00,28.09,28.09,28.03,28.03,38400.0,15.4265,15.4265,15.3935,15.3935,38400.0
2005-02-02 13:15:00,28.03,28.09,28.03,28.09,34000.0,15.3935,15.4265,15.3935,15.4265,34000.0
2005-02-02 13:20:00,28.1,28.1,28.1,28.1,12400.0,15.432,15.432,15.432,15.432,12400.0
2005-02-02 13:25:00,28.1,28.12,28.1,28.12,8200.0,15.432,15.443,15.432,15.443,8200.0
2005-02-02 13:30:00,28.12,28.14,28.11,28.14,18600.0,15.443,15.4539,15.4375,15.4539,18600.0
2005-02-02 13:35:00,28.14,28.18,28.14,28.18,18200.0,15.4539,15.4759,15.4539,15.4759,18200.0
2005-02-02 13:40:00,28.17,28.18,28.16,28.17,18000.0,15.4704,15.4759,15.4649,15.4704,18000.0
2005-02-02 13:45:00,28.17,28.17,28.11,28.13,20200.0,15.4704,15.4704,15.4375,15.4485,20200.0
2005-02-02 13:50:00,28.13,28.16,28.11,28.15,18800.0,15.4485,15.4649,15.4375,15.4594,18800.0
2005-02-02 13:55:00,28.16,28.16,28.1,28.11,23600.0,15.4649,15.4649,15.432,15.4375,23600.0
2005-02-02 14:00:00,28.11,28.14,28.11,28.12,19200.0,15.4375,15.4539,15.4375,15.443,19200.0
2005-02-02 14:05:00,28.12,28.13,28.11,28.13,11800.0,15.443,15.4485,15.4375,15.4485,11800.0
2005-02-02 14:10:00,28.13,28.17,28.13,28.17,17000.0,15.4485,15.4704,15.4485,15.4704,17000.0
2005-02-02 14:15:00,28.17,28.22,28.17,28.17,51200.0,15.4704,15.4979,15.4704,15.4704,51200.0
2005-02-02 14:20:00,28.18,28.23,28.18,28.2,105400.0,15.4759,15.5034,15.4759,15.4869,105400.0
2005-02-02 14:25:00,28.2,28.29,28.2,28.25,88600.0,15.4869,15.5363,15.4869,15.5144,88600.0
2005-02-02 14:30:00,28.25,28.27,28.21,28.22,101600.0,15.5144,15.5253,15.4924,15.4979,101600.0
2005-02-02 14:35:00,28.22,28.22,28.16,28.2,84000.0,15.4979,15.4979,15.4649,15.4869,84000.0
2005-02-02 14:40:00,28.21,28.25,28.18,28.25,30000.0,15.4924,15.5144,15.4759,15.5144,30000.0
2005-02-02 14:45:00,28.25,28.29,28.23,28.27,35200.0,15.5144,15.5363,15.5034,15.5253,35200.0
2005-02-02 14:50:00,28.28,28.29,28.21,28.21,70800.0,15.5308,15.5363,15.4924,15.4924,70800.0
2005-02-02 14:55:00,28.21,28.21,28.18,28.18,23600.0,15.4924,15.4924,15.4759,15.4759,23600.0
2005-02-02 15:00:00,28.19,28.19,28.1,28.1,40200.0,15.4814,15.4814,15.432,15.432,40200.0
2005-02-02 15:05:00,28.1,28.24,28.08,28.19,70000.0,15.432,15.5089,15.421,15.4814,70000.0
2005-02-02 15:10:00,28.17,28.21,28.13,28.13,29600.0,15.4704,15.4924,15.4485,15.4485,29600.0
2005-02-02 15:15:00,28.13,28.17,28.09,28.09,59800.0,15.4485,15.4704,15.4265,15.4265,59800.0
2005-02-02 15:20:00,28.09,28.25,28.09,28.23,85800.0,15.4265,15.5144,15.4265,15.5034,85800.0
2005-02-02 15:25:00,28.21,28.22,28.18,28.21,71000.0,15.4924,15.4979,15.4759,15.4924,71000.0
2005-02-02 15:30:00,28.21,28.27,28.2,28.27,74600.0,15.4924,15.5253,15.4869,15.5253,74600.0
2005-02-02 15:35:00,28.27,28.3,28.24,28.29,75400.0,15.5253,15.5418,15.5089,15.5363,75400.0
2005-02-02 15:40:00,28.29,28.32,28.27,28.31,48600.0,15.5363,15.5528,15.5253,15.5473,48600.0
2005-02-02 15:45:00,28.31,28.34,28.3,28.33,51800.0,15.5473,15.5638,15.5418,15.5583,51800.0
2005-02-02 15:50:00,28.33,28.38,28.32,28.38,69000.0,15.5583,15.5858,15.5528,15.5858,69000.0
2005-02-02 15:55:00,28.36,28.37,28.28,28.28,31600.0,15.5748,15.5803,15.5308,15.5308,31600.0
2005-02-03 09:30:00,27.95,27.95,27.95,27.95,0.0,15.3496,15.3496,15.3496,15.3496,0.0
2005-02-03 09:35:00,27.88,27.88,27.7,27.7,160800.0,15.3112,15.3112,15.2123,15.2123,160800.0
2005-02-03 09:40:00,27.7,27.7,27.5,27.5,216200.0,15.2123,15.2123,15.1025,15.1025,216200.0
2005-02-03 09:45:00,27.5,27.71,27.5,27.69,192400.0,15.1025,15.2178,15.1025,15.2068,192400.0
2005-02-03 09:50:00,27.68,27.68,27.46,27.47,151800.0,15.2013,15.2013,15.0805,15.086,151800.0
2005-02-03 09:55:00,27.48,27.68,27.47,27.65,128600.0,15.0915,15.2013,15.086,15.1848,128600.0
2005-02-03 10:00:00,27.65,27.65,27.53,27.53,77800.0,15.1848,15.1848,15.1189,15.1189,77800.0
2005-02-03 10:05:00,27.5,27.5,27.3,27.31,156200.0,15.1025,15.1025,14.9926,14.9981,156200.0
2005-02-03 10:10:00,27.33,27.48,27.3,27.45,170000.0,15.0091,15.0915,14.9926,15.075,170000.0
2005-02-03 10:15:00,27.44,27.63,27.43,27.55,109600.0,15.0695,15.1739,15.064,15.1299,109600.0
2005-02-03 10:20:00,27.56,27.56,27.44,27.44,36600.0,15.1354,15.1354,15.0695,15.0695,36600.0
2005-02-03 10:25:00,27.45,27.56,27.41,27.55,65200.0,15.075,15.1354,15.053,15.1299,65200.0
2005-02-03 10:30:00,27.55,27.57,27.52,27.57,66000.0,15.1299,15.1409,15.1135,15.1409,66000.0
2005-02-03 10:35:00,27.57,27.61,27.53,27.61,74400.0,15.1409,15.1629,15.1189,15.1629,74400.0
2005-02-03 10:40:00,27.63,27.68,27.62,27.67,62800.0,15.1739,15.2013,15.1684,15.1958,62800.0
2005-02-03 10:45:00,27.7,27.71,27.67,27.68,59800.0,15.2123,15.2178,15.1958,15.2013,59800.0
2005-02-03 10:50:00,27.68,27.68,27.63,27.63,37000.0,15.2013,15.2013,15.1739,15.1739,37000.0
2005-02-03 10:55:00,27.63,27.67,27.63,27.67,108600.0,15.1739,15.1958,15.1739,15.1958,108600.0
2005-02-03 11:00:00,27.67,27.7,27.65,27.69,53800.0,15.1958,15.2123,15.1848,15.2068,53800.0
2005-02-03 11:05:00,27.69,27.7,27.68,27.7,57200.0,15.2068,15.2123,15.2013,15.2123,57200.0
2005-02-03 11:10:00,27.68,27.74,27.68,27.74,140400.0,15.2013,15.2343,15.2013,15.2343,140400.0
2005-02-03 11:15:00,27.74,27.85,27.74,27.84,121400.0,15.2343,15.2947,15.2343,15.2892,121400.0
2005-02-03 11:20:00,27.84,27.89,27.8,27.81,67200.0,15.2892,15.3167,15.2672,15.2727,67200.0
2005-02-03 11:25:00,27.8,27.84,27.8,27.81,167600.0,15.2672,15.2892,15.2672,15.2727,167600.0
2005-02-03 11:30:00,27.81,27.82,27.8,27.82,44000.0,15.2727,15.2782,15.2672,15.2782,44000.0
2005-02-03 11:35:00,27.82,27.84,27.81,27.82,27200.0,15.2782,15.2892,15.2727,15.2782,27200.0
2005-02-03 11:40:00,27.83,27.85,27.83,27.85,29800.0,15.2837,15.2947,15.2837,15.2947,29800.0
2005-02-03 11:45:00,27.86,27.87,27.85,27.86,56800.0,15.3002,15.3057,15.2947,15.3002,56800.0
2005-02-03 11:50:00,27.86,27.86,27.83,27.83,46200.0,15.3002,15.3002,15.2837,15.2837,46200.0
2005-02-03 11:55:00,27.83,27.83,27.78,27.8,47200.0,15.2837,15.2837,15.2562,15.2672,47200.0
2005-02-03 12:00:00,27.81,27.95,27.81,27.95,47000.0,15.2727,15.3496,15.2727,15.3496,47000.0
2005-02-03 12:05:00,27.95,27.99,27.95,27.99,34600.0,15.3496,15.3716,15.3496,15.3716,34600.0
2005-02-03 12:10:00,27.99,28.07,27.97,28.07,38600.0,15.3716,15.4155,15.3606,15.4155,38600.0
2005-02-03 12:15:00,28.07,28.18,28.06,28.07,145600.0,15.4155,15.4759,15.41,15.4155,145600.0
2005-02-03 12:20:00,28.06,28.23,28.06,28.2,51200.0,15.41,15.5034,15.41,15.4869,51200.0
2005-02-03 12:25:00,28.2,28.28,28.19,28.19,43400.0,15.4869,15.5308,15.4814,15.4814,43400.0
2005-02-03 12:30:00,28.18,28.27,28.17,28.27,38200.0,15.4759,15.5253,15.4704,15.5253,38200.0
2005-02-03 12:35:00,28.26,28.26,28.23,28.25,70400.0,15.5199,15.5199,15.5034,15.5144,70400.0
2005-02-03 12:40:00,28.25,28.27,28.22,28.22,19000.0,15.5144,15.5253,15.4979,15.4979,19000.0
2005-02-03 12:45:00,28.22,28.3,28.2,28.28,41800.0,15.4979,15.5418,15.4869,15.5308,41800.0
2005-02-03 12:50:00,28.28,28.28,28.2,28.24,57200.0,15.5308,15.5308,15.4869,15.5089,57200.0
2005-02-03 12:55:00,28.24,28.28,28.23,28.24,25200.0,15.5089,15.5308,15.5034,15.5089,25200.0
2005-02-03 13:00:00,28.23,28.36,28.23,28.36,34800.0,15.5034,15.5748,15.5034,15.5748,34800.0
2005-02-03 13:05:00,28.36,28.43,28.33,28.43,57200.0,15.5748,15.6132,15.5583,15.6132,57200.0
2005-02-03 13:10:00,28.41,28.57,28.41,28.57,92800.0,15.6022,15.6901,15.6022,15.6901,92800.0
2005-02-03 13:15:00,28.57,28.58,28.55,28.57,99200.0,15.6901,15.6956,15.6791,15.6901,99200.0
2005-02-03 13:20:00,28.57,28.65,28.56,28.65,97200.0,15.6901,15.734,15.6846,15.734,97200.0
2005-02-03 13:25:00,28.65,28.66,28.61,28.63,67400.0,15.734,15.7395,15.7121,15.723,67400.0
2005-02-03 13:30:00,28.63,28.84,28.63,28.82,102400.0,15.723,15.8384,15.723,15.8274,102400.0
2005-02-03 13:35:00,28.83,29.1,28.83,29.03,196200.0,15.8329,15.9812,15.8329,15.9427,196200.0
2005-02-03 13:40:00,29.03,29.03,28.93,28.98,244200.0,15.9427,15.9427,15.8878,15.9153,244200.0
2005-02-03 13:45:00,28.98,29.1,28.97,29.1,214600.0,15.9153,15.9812,15.9098,15.9812,214600.0
2005-02-03 13:50:00,29.1,29.17,29.06,29.06,244200.0,15.9812,16.0196,15.9592,15.9592,244200.0
2005-02-03 13:55:00,29.05,29.05,28.99,29.02,162000.0,15.9537,15.9537,15.9208,15.9372,162000.0
2005-02-03 14:00:00,29.02,29.04,28.99,28.99,121200.0,15.9372,15.9482,15.9208,15.9208,121200.0
2005-02-03 14:05:00,28.99,28.99,28.89,28.96,189800.0,15.9208,15.9208,15.8658,15.9043,189800.0
2005-02-03 14:10:00,28.95,29.0,28.92,28.92,147800.0,15.8988,15.9262,15.8823,15.8823,147800.0
2005-02-03 14:15:00,28.92,28.94,28.85,28.86,107400.0,15.8823,15.8933,15.8439,15.8494,107400.0
2005-02-03 14:20:00,28.86,28.87,28.77,28.78,91000.0,15.8494,15.8549,15.7999,15.8054,91000.0
2005-02-03 14:25:00,28.78,28.84,28.75,28.75,66400.0,15.8054,15.8384,15.7889,15.7889,66400.0
2005-02-03 14:30:00,28.73,28.73,28.66,28.71,77800.0,15.778,15.778,15.7395,15.767,77800.0
2005-02-03 14:35:00,28.71,28.74,28.68,28.68,67000.0,15.767,15.7835,15.7505,15.7505,67000.0
2005-02-03 14:40:00,28.68,28.69,28.59,28.6,85400.0,15.7505,15.756,15.7011,15.7066,85400.0
2005-02-03 14:45:00,28.61,28.7,28.6,28.7,23000.0,15.7121,15.7615,15.7066,15.7615,23000.0
2005-02-03 14:50:00,28.71,28.73,28.62,28.62,46200.0,15.767,15.778,15.7176,15.7176,46200.0
2005-02-03 14:55:00,28.64,28.64,28.58,28.59,27400.0,15.7285,15.7285,15.6956,15.7011,27400.0
2005-02-03 15:00:00,28.59,28.59,28.51,28.54,60200.0,15.7011,15.7011,15.6571,15.6736,60200.0
2005-02-03 15:05:00,28.54,28.6,28.5,28.53,93600.0,15.6736,15.7066,15.6517,15.6681,93600.0
2005-02-03 15:10:00,28.53,28.53,28.45,28.49,47200.0,15.6681,15.6681,15.6242,15.6462,47200.0
2005-02-03 15:15:00,28.49,28.53,28.43,28.43,118600.0,15.6462,15.6681,15.6132,15.6132,118600.0
2005-02-03 15:20:00,28.43,28.47,28.4,28.46,31800.0,15.6132,15.6352,15.5967,15.6297,31800.0
2005-02-03 15:25:00,28.46,28.47,28.33,28.36,78400.0,15.6297,15.6352,15.5583,15.5748,78400.0
2005-02-03 15:30:00,28.36,28.53,28.36,28.53,88600.0,15.5748,15.6681,15.5748,15.6681,88600.0
2005-02-03 15:35:00,28.52,28.55,28.47,28.53,87800.0,15.6626,15.6791,15.6352,15.6681,87800.0
2005-02-03 15:40:00,28.53,28.53,28.48,28.49,39800.0,15.6681,15.6681,15.6407,15.6462,39800.0
2005-02-03 15:45:00,28.48,28.48,28.45,28.46,32600.0,15.6407,15.6407,15.6242,15.6297,32600.0
2005-02-03 15:50:00,28.45,28.5,28.45,28.48,32800.0,15.6242,15.6517,15.6242,15.6407,32800.0
2005-02-03 15:55:00,28.49,28.5,28.47,28.49,84600.0,15.6462,15.6517,15.6352,15.6462,84600.0
2005-02-04 09:30:00,28.5,28.69,28.5,28.61,66200.0,15.6517,15.756,15.6517,15.7121,66200.0
2005-02-04 09:35:00,28.63,28.68,28.53,28.63,44200.0,15.723,15.7505,15.6681,15.723,44200.0
2005-02-04 09:40:00,28.67,28.68,28.58,28.64,45000.0,15.745,15.7505,15.6956,15.7285,45000.0
2005-02-04 09:45:00,28.64,28.75,28.63,28.63,52600.0,15.7285,15.7889,15.723,15.723,52600.0
2005-02-04 09:50:00,28.61,28.79,28.58,28.75,84800.0,15.7121,15.8109,15.6956,15.7889,84800.0
2005-02-04 09:55:00,28.76,28.8,28.73,28.73,58200.0,15.7944,15.8164,15.778,15.778,58200.0
2005-02-04 10:00:00,28.73,28.78,28.73,28.74,72000.0,15.778,15.8054,15.778,15.7835,72000.0
2005-02-04 10:05:00,28.73,28.74,28.72,28.73,34600.0,15.778,15.7835,15.7725,15.778,34600.0
2005-02-04 10:10:00,28.73,28.75,28.72,28.75,75400.0,15.778,15.7889,15.7725,15.7889,75400.0
2005-02-04 10:15:00,28.75,28.75,28.73,28.75,109200.0,15.7889,15.7889,15.778,15.7889,109200.0
2005-02-04 10:20:00,28.74,28.75,28.65,28.68,66800.0,15.7835,15.7889,15.734,15.7505,66800.0
2005-02-04 10:25:00,28.68,28.68,28.48,28.48,88600.0,15.7505,15.7505,15.6407,15.6407,88600.0
2005-02-04 10:30:00,28.5,28.53,28.33,28.33,107800.0,15.6517,15.6681,15.5583,15.5583,107800.0
2005-02-04 10:35:00,28.33,28.34,28.23,28.29,135200.0,15.5583,15.5638,15.5034,15.5363,135200.0
2005-02-04 10:40:00,28.29,28.35,28.29,28.29,71000.0,15.5363,15.5693,15.5363,15.5363,71000.0
2005-02-04 10:45:00,28.29,28.31,28.25,28.28,36400.0,15.5363,15.5473,15.5144,15.5308,36400.0
2005-02-04 10:50:00,28.28,28.28,28.19,28.26,52000.0,15.5308,15.5308,15.4814,15.5199,52000.0
2005-02-04 10:55:00,28.27,28.35,28.24,28.35,45200.0,15.5253,15.5693,15.5089,15.5693,45200.0
2005-02-04 11:00:00,28.35,28.35,28.3,28.3,104200.0,15.5693,15.5693,15.5418,15.5418,104200.0
2005-02-04 11:05:00,28.3,28.33,28.11,28.19,162600.0,15.5418,15.5583,15.4375,15.4814,162600.0
2005-02-04 11:10:00,28.19,28.2,27.91,27.91,141600.0,15.4814,15.4869,15.3276,15.3276,141600.0
2005-02-04 11:15:00,27.92,28.0,27.79,27.83,229400.0,15.3331,15.3771,15.2617,15.2837,229400.0
2005-02-04 11:20:00,27.83,27.91,27.81,27.88,203800.0,15.2837,15.3276,15.2727,15.3112,203800.0
2005-02-04 11:25:00,27.87,27.87,27.69,27.7,121600.0,15.3057,15.3057,15.2068,15.2123,121600.0
2005-02-04 11:30:00,27.69,27.76,27.64,27.75,211200.0,15.2068,15.2453,15.1794,15.2398,211200.0
2005-02-04 11:35:00,27.75,27.75,27.43,27.48,197600.0,15.2398,15.2398,15.064,15.0915,197600.0
2005-02-04 11:40:00,27.48,27.48,27.35,27.38,171600.0,15.0915,15.0915,15.0201,15.0366,171600.0
2005-02-04 11:45:00,27.39,27.56,27.39,27.56,290800.0,15.0421,15.1354,15.0421,15.1354,290800.0
2005-02-04 11:50:00,27.58,27.85,27.58,27.83,247800.0,15.1464,15.2947,15.1464,15.2837,247800.0
2005-02-04 11:55:00,27.83,27.94,27.78,27.81,195400.0,15.2837,15.3441,15.2562,15.2727,195400.0
2005-02-04 12:00:00,27.81,27.97,27.81,27.92,140600.0,15.2727,15.3606,15.2727,15.3331,140600.0
2005-02-04 12:05:00,27.91,28.01,27.91,28.01,59800.0,15.3276,15.3826,15.3276,15.3826,59800.0
2005-02-04 12:10:00,28.0,28.08,28.0,28.05,123200.0,15.3771,15.421,15.3771,15.4045,123200.0
2005-02-04 12:15:00,28.03,28.05,27.95,27.98,96600.0,15.3935,15.4045,15.3496,15.3661,96600.0
2005-02-04 12:20:00,27.98,28.0,27.9,27.93,35800.0,15.3661,15.3771,15.3221,15.3386,35800.0
2005-02-04 12:25:00,27.93,28.02,27.93,28.02,33600.0,15.3386,15.388,15.3386,15.388,33600.0
2005-02-04 12:30:00,28.02,28.06,28.0,28.06,21800.0,15.388,15.41,15.3771,15.41,21800.0
2005-02-04 12:35:00,28.05,28.05,27.97,28.0,37800.0,15.4045,15.4045,15.3606,15.3771,37800.0
2005-02-04 12:40:00,27.99,28.06,27.98,28.06,21200.0,15.3716,15.41,15.3661,15.41,21200.0
2005-02-04 12:45:00,28.04,28.14,28.04,28.13,53200.0,15.399,15.4539,15.399,15.4485,53200.0
2005-02-04 12:50:00,28.13,28.18,28.11,28.18,46800.0,15.4485,15.4759,15.4375,15.4759,46800.0
2005-02-04 12:55:00,28.18,28.21,28.18,28.2,40400.0,15.4759,15.4924,15.4759,15.4869,40400.0
2005-02-04 13:00:00,28.2,28.24,28.2,28.21,62000.0,15.4869,15.5089,15.4869,15.4924,62000.0
2005-02-04 13:05:00,28.21,28.21,28.15,28.16,57600.0,15.4924,15.4924,15.4594,15.4649,57600.0
2005-02-04 13:10:00,28.16,28.16,28.08,28.13,51000.0,15.4649,15.4649,15.421,15.4485,51000.0
2005-02-04 13:15:00,28.12,28.13,28.07,28.08,40800.0,15.443,15.4485,15.4155,15.421,40800.0
2005-02-04 13:20:00,28.07,28.11,28.06,28.11,43000.0,15.4155,15.4375,15.41,15.4375,43000.0
2005-02-04 13:25:00,28.12,28.14,28.09,28.14,123200.0,15.443,15.4539,15.4265,15.4539,123200.0
2005-02-04 13:30:00,28.14,28.17,28.14,28.17,13000.0,15.4539,15.4704,15.4539,15.4704,13000.0
2005-02-04 13:35:00,28.18,28.2,28.16,28.17,42600.0,15.4759,15.4869,15.4649,15.4704,42600.0
2005-02-04 13:40:00,28.17,28.23,28.16,28.23,51200.0,15.4704,15.5034,15.4649,15.5034,51200.0
2005-02-04 13:45:00,28.25,28.25,28.18,28.22,57000.0,15.5144,15.5144,15.4759,15.4979,57000.0
2005-02-04 13:50:00,28.23,28.28,28.18,28.19,91600.0,15.5034,15.5308,15.4759,15.4814,91600.0
2005-02-04 13:55:00,28.18,28.26,28.17,28.24,25600.0,15.4759,15.5199,15.4704,15.5089,25600.0
2005-02-04 14:00:00,28.26,28.26,28.17,28.17,52200.0,15.5199,15.5199,15.4704,15.4704,52200.0
2005-02-04 14:05:00,28.16,28.2,28.15,28.19,20800.0,15.4649,15.4869,15.4594,15.4814,20800.0
2005-02-04 14:10:00,28.18,28.2,28.16,28.17,130000.0,15.4759,15.4869,15.4649,15.4704,130000.0
2005-02-04 14:15:00,28.17,28.18,28.1,28.1,48000.0,15.4704,15.4759,15.432,15.432,48000.0
2005-02-04 14:20:00,28.1,28.1,28.08,28.09,24800.0,15.432,15.432,15.421,15.4265,24800.0
2005-02-04 14:25:00,28.09,28.13,28.08,28.13,35800.0,15.4265,15.4485,15.421,15.4485,35800.0
2005-02-04 14:30:00,28.14,28.15,28.11,28.13,25200.0,15.4539,15.4594,15.4375,15.4485,25200.0
2005-02-04 14:35:00,28.11,28.11,28.09,28.1,33400.0,15.4375,15.4375,15.4265,15.432,33400.0
2005-02-04 14:40:00,28.1,28.12,28.08,28.08,63400.0,15.432,15.443,15.421,15.421,63400.0
2005-02-04 14:45:00,28.08,28.08,28.02,28.04,51000.0,15.421,15.421,15.388,15.399,51000.0
2005-02-04 14:50:00,28.04,28.04,28.0,28.01,38400.0,15.399,15.399,15.3771,15.3826,38400.0
2005-02-04 14:55:00,28.02,28.1,28.02,28.09,31000.0,15.388,15.432,15.388,15.4265,31000.0
2005-02-04 15:00:00,28.09,28.17,28.09,28.16,30600.0,15.4265,15.4704,15.4265,15.4649,30600.0
2005-02-04 15:05:00,28.16,28.2,28.16,28.16,38200.0,15.4649,15.4869,15.4649,15.4649,38200.0
2005-02-04 15:10:00,28.16,28.17,28.13,28.14,21800.0,15.4649,15.4704,15.4485,15.4539,21800.0
2005-02-04 15:15:00,28.14,28.18,28.12,28.18,34600.0,15.4539,15.4759,15.443,15.4759,34600.0
2005-02-04 15:20:00,28.18,28.18,28.14,28.15,32800.0,15.4759,15.4759,15.4539,15.4594,32800.0
2005-02-04 15:25:00,28.15,28.25,28.15,28.25,90200.0,15.4594,15.5144,15.4594,15.5144,90200.0
2005-02-04 15:30:00,28.25,28.28,28.22,28.25,73200.0,15.5144,15.5308,15.4979,15.5144,73200.0
2005-02-04 15:35:00,28.25,28.3,28.24,28.25,85400.0,15.5144,15.5418,15.5089,15.5144,85400.0
2005-02-04 15:40:00,28.25,28.28,28.22,28.28,101000.0,15.5144,15.5308,15.4979,15.5308,101000.0
2005-02-04 15:45:00,28.27,28.29,28.25,28.28,88000.0,15.5253,15.5363,15.5144,15.5308,88000.0
2005-02-04 15:50:00,28.27,28.39,28.27,28.31,136000.0,15.5253,15.5912,15.5253,15.5473,136000.0
2005-02-04 15:55:00,28.31,28.32,28.2,28.24,213200.0,15.5473,15.5528,15.4869,15.5089,213200.0
2005-02-07 09:30:00,28.5,28.68,28.5,28.68,166400.0,15.6517,15.7505,15.6517,15.7505,166400.0
2005-02-07 09:35:00,28.67,28.81,28.67,28.68,95000.0,15.745,15.8219,15.745,15.7505,95000.0
2005-02-07 09:40:00,28.68,28.78,28.63,28.71,112600.0,15.7505,15.8054,15.723,15.767,112600.0
2005-02-07 09:45:00,28.71,28.84,28.71,28.8,158000.0,15.767,15.8384,15.767,15.8164,158000.0
2005-02-07 09:50:00,28.8,28.9,28.79,28.85,153400.0,15.8164,15.8713,15.8109,15.8439,153400.0
2005-02-07 09:55:00,28.88,28.97,28.84,28.95,124800.0,15.8603,15.9098,15.8384,15.8988,124800.0
2005-02-07 10:00:00,28.96,29.07,28.93,29.02,200000.0,15.9043,15.9647,15.8878,15.9372,200000.0
2005-02-07 10:05:00,29.02,29.02,28.9,28.96,124400.0,15.9372,15.9372,15.8713,15.9043,124400.0
2005-02-07 10:10:00,28.97,29.0,28.89,28.93,133600.0,15.9098,15.9262,15.8658,15.8878,133600.0
2005-02-07 10:15:00,28.93,28.95,28.81,28.86,172200.0,15.8878,15.8988,15.8219,15.8494,172200.0
2005-02-07 10:20:00,28.85,28.86,28.72,28.74,163000.0,15.8439,15.8494,15.7725,15.7835,163000.0
2005-02-07 10:25:00,28.74,28.85,28.71,28.83,109800.0,15.7835,15.8439,15.767,15.8329,109800.0
2005-02-07 10:30:00,28.83,28.9,28.82,28.82,102400.0,15.8329,15.8713,15.8274,15.8274,102400.0
2005-02-07 10:35:00,28.86,28.89,28.77,28.89,175000.0,15.8494,15.8658,15.7999,15.8658,175000.0
2005-02-07 10:40:00,28.89,28.99,28.88,28.96,122600.0,15.8658,15.9208,15.8603,15.9043,122600.0
2005-02-07 10:45:00,28.96,29.06,28.96,29.05,142000.0,15.9043,15.9592,15.9043,15.9537,142000.0
2005-02-07 10:50:00,29.0,29.01,28.93,29.01,71800.0,15.9262,15.9317,15.8878,15.9317,71800.0
2005-02-07 10:55:00,29.01,29.02,28.97,28.99,68600.0,15.9317,15.9372,15.9098,15.9208,68600.0
2005-02-07 11:00:00,28.99,29.0,28.99,29.0,28400.0,15.9208,15.9262,15.9208,15.9262,28400.0
2005-02-07 11:05:00,28.99,29.0,28.91,28.96,74600.0,15.9208,15.9262,15.8768,15.9043,74600.0
2005-02-07 11:10:00,28.96,28.99,28.91,28.98,25800.0,15.9043,15.9208,15.8768,15.9153,25800.0
2005-02-07 11:15:00,28.98,28.98,28.91,28.94,28800.0,15.9153,15.9153,15.8768,15.8933,28800.0
2005-02-07 11:20:00,28.94,29.0,28.91,28.92,72200.0,15.8933,15.9262,15.8768,15.8823,72200.0
2005-02-07 11:25:00,28.92,29.02,28.9,28.94,82200.0,15.8823,15.9372,15.8713,15.8933,82200.0
2005-02-07 11:30:00,28.95,28.96,28.83,28.83,47000.0,15.8988,15.9043,15.8329,15.8329,47000.0
2005-02-07 11:35:00,28.86,28.86,28.81,28.84,26600.0,15.8494,15.8494,15.8219,15.8384,26600.0
2005-02-07 11:40:00,28.84,28.86,28.78,28.79,27600.0,15.8384,15.8494,15.8054,15.8109,27600.0
2005-02-07 11:45:00,28.77,28.79,28.71,28.73,48400.0,15.7999,15.8109,15.767,15.778,48400.0
2005-02-07 11:50:00,28.72,28.77,28.66,28.77,59000.0,15.7725,15.7999,15.7395,15.7999,59000.0
2005-02-07 11:55:00,28.77,28.8,28.75,28.76,38600.0,15.7999,15.8164,15.7889,15.7944,38600.0
2005-02-07 12:00:00,28.77,28.77,28.71,28.71,65600.0,15.7999,15.7999,15.767,15.767,65600.0
2005-02-07 12:05:00,28.71,28.75,28.7,28.7,93600.0,15.767,15.7889,15.7615,15.7615,93600.0
2005-02-07 12:10:00,28.7,28.73,28.66,28.67,66200.0,15.7615,15.778,15.7395,15.745,66200.0
2005-02-07 12:15:00,28.71,28.71,28.64,28.64,43800.0,15.767,15.767,15.7285,15.7285,43800.0
2005-02-07 12:20:00,28.64,28.64,28.55,28.56,28400.0,15.7285,15.7285,15.6791,15.6846,28400.0
2005-02-07 12:25:00,28.56,28.58,28.5,28.58,51600.0,15.6846,15.6956,15.6517,15.6956,51600.0
2005-02-07 12:30:00,28.59,28.62,28.58,28.6,42600.0,15.7011,15.7176,15.6956,15.7066,42600.0
2005-02-07 12:35:00,28.61,28.65,28.6,28.6,33200.0,15.7121,15.734,15.7066,15.7066,33200.0
2005-02-07 12:40:00,28.61,28.65,28.58,28.59,24000.0,15.7121,15.734,15.6956,15.7011,24000.0
2005-02-07 12:45:00,28.57,28.61,28.57,28.59,42400.0,15.6901,15.7121,15.6901,15.7011,42400.0
2005-02-07 12:50:00,28.6,28.63,28.6,28.62,22200.0,15.7066,15.723,15.7066,15.7176,22200.0
2005-02-07 12:55:00,28.63,28.63,28.52,28.58,64000.0,15.723,15.723,15.6626,15.6956,64000.0
2005-02-07 13:00:00,28.58,28.58,28.54,28.57,23400.0,15.6956,15.6956,15.6736,15.6901,23400.0
2005-02-07 13:05:00,28.56,28.6,28.55,28.56,18800.0,15.6846,15.7066,15.6791,15.6846,18800.0
2005-02-07 13:10:00,28.56,28.59,28.55,28.59,24800.0,15.6846,15.7011,15.6791,15.7011,24800.0
2005-02-07 13:15:00,28.59,28.59,28.49,28.49,25600.0,15.7011,15.7011,15.6462,15.6462,25600.0
2005-02-07 13:20:00,28.46,28.5,28.45,28.48,72600.0,15.6297,15.6517,15.6242,15.6407,72600.0
2005-02-07 13:25:00,28.47,28.47,28.38,28.4,50400.0,15.6352,15.6352,15.5858,15.5967,50400.0
2005-02-07 13:30:00,28.39,28.39,28.3,28.32,90000.0,15.5912,15.5912,15.5418,15.5528,90000.0
2005-02-07 13:35:00,28.32,28.39,28.32,28.33,66200.0,15.5528,15.5912,15.5528,15.5583,66200.0
2005-02-07 13:40:00,28.34,28.38,28.32,28.36,169800.0,15.5638,15.5858,15.5528,15.5748,169800.0
2005-02-07 13:45:00,28.36,28.38,28.32,28.36,145400.0,15.5748,15.5858,15.5528,15.5748,145400.0
2005-02-07 13:50:00,28.36,28.43,28.34,28.43,24600.0,15.5748,15.6132,15.5638,15.6132,24600.0
2005-02-07 13:55:00,28.43,28.43,28.33,28.35,37800.0,15.6132,15.6132,15.5583,15.5693,37800.0
2005-02-07 14:00:00,28.35,28.39,28.33,28.39,50400.0,15.5693,15.5912,15.5583,15.5912,50400.0
2005-02-07 14:05:00,28.39,28.4,28.37,28.39,39800.0,15.5912,15.5967,15.5803,15.5912,39800.0
2005-02-07 14:10:00,28.4,28.45,28.39,28.45,111600.0,15.5967,15.6242,15.5912,15.6242,111600.0
2005-02-07 14:15:00,28.43,28.43,28.38,28.41,42200.0,15.6132,15.6132,15.5858,15.6022,42200.0
2005-02-07 14:20:00,28.41,28.46,28.41,28.46,16000.0,15.6022,15.6297,15.6022,15.6297,16000.0
2005-02-07 14:25:00,28.46,28.57,28.46,28.52,102000.0,15.6297,15.6901,15.6297,15.6626,102000.0
2005-02-07 14:30:00,28.53,28.55,28.5,28.5,40600.0,15.6681,15.6791,15.6517,15.6517,40600.0
2005-02-07 14:35:00,28.49,28.49,28.43,28.46,32200.0,15.6462,15.6462,15.6132,15.6297,32200.0
2005-02-07 14:40:00,28.46,28.55,28.46,28.54,46200.0,15.6297,15.6791,15.6297,15.6736,46200.0
2005-02-07 14:45:00,28.54,28.54,28.52,28.53,77600.0,15.6736,15.6736,15.6626,15.6681,77600.0
2005-02-07 14:50:00,28.53,28.57,28.52,28.56,29400.0,15.6681,15.6901,15.6626,15.6846,29400.0
2005-02-07 14:55:00,28.57,28.58,28.5,28.5,23400.0,15.6901,15.6956,15.6517,15.6517,23400.0
2005-02-07 15:00:00,28.5,28.53,28.48,28.53,38400.0,15.6517,15.6681,15.6407,15.6681,38400.0
2005-02-07 15:05:00,28.52,28.55,28.5,28.5,24000.0,15.6626,15.6791,15.6517,15.6517,24000.0
2005-02-07 15:10:00,28.51,28.55,28.5,28.54,21400.0,15.6571,15.6791,15.6517,15.6736,21400.0
2005-02-07 15:15:00,28.54,28.55,28.48,28.5,37400.0,15.6736,15.6791,15.6407,15.6517,37400.0
2005-02-07 15:20:00,28.5,28.52,28.43,28.47,44000.0,15.6517,15.6626,15.6132,15.6352,44000.0
2005-02-07 15:25:00,28.45,28.5,28.45,28.48,52600.0,15.6242,15.6517,15.6242,15.6407,52600.0
2005-02-07 15:30:00,28.48,28.5,28.43,28.49,84200.0,15.6407,15.6517,15.6132,15.6462,84200.0
2005-02-07 15:35:00,28.5,28.52,28.49,28.49,87200.0,15.6517,15.6626,15.6462,15.6462,87200.0
2005-02-07 15:40:00,28.49,28.53,28.49,28.5,54400.0,15.6462,15.6681,15.6462,15.6517,54400.0
2005-02-07 15:45:00,28.49,28.54,28.49,28.52,55000.0,15.6462,15.6736,15.6462,15.6626,55000.0
2005-02-07 15:50:00,28.52,28.53,28.49,28.5,94000.0,15.6626,15.6681,15.6462,15.6517,94000.0
2005-02-07 15:55:00,28.5,28.5,28.48,28.49,103800.0,15.6517,15.6517,15.6407,15.6462,103800.0
2005-02-08 09:30:00,28.5,28.65,28.49,28.52,109400.0,15.6517,15.734,15.6462,15.6626,109400.0
2005-02-08 09:35:00,28.48,28.6,28.47,28.55,111800.0,15.6407,15.7066,15.6352,15.6791,111800.0
2005-02-08 09:40:00,28.54,28.71,28.51,28.71,102200.0,15.6736,15.767,15.6571,15.767,102200.0
2005-02-08 09:45:00,28.71,28.71,28.48,28.49,115000.0,15.767,15.767,15.6407,15.6462,115000.0
2005-02-08 09:50:00,28.49,28.49,28.37,28.49,110200.0,15.6462,15.6462,15.5803,15.6462,110200.0
2005-02-08 09:55:00,28.49,28.53,28.49,28.5,92000.0,15.6462,15.6681,15.6462,15.6517,92000.0
2005-02-08 10:00:00,28.5,28.58,28.5,28.55,175400.0,15.6517,15.6956,15.6517,15.6791,175400.0
2005-02-08 10:05:00,28.54,28.57,28.31,28.32,101800.0,15.6736,15.6901,15.5473,15.5528,101800.0
2005-02-08 10:10:00,28.32,28.36,28.23,28.23,105000.0,15.5528,15.5748,15.5034,15.5034,105000.0
2005-02-08 10:15:00,28.25,28.29,28.2,28.27,104600.0,15.5144,15.5363,15.4869,15.5253,104600.0
2005-02-08 10:20:00,28.27,28.42,28.27,28.33,41200.0,15.5253,15.6077,15.5253,15.5583,41200.0
2005-02-08 10:25:00,28.33,28.52,28.33,28.43,43400.0,15.5583,15.6626,15.5583,15.6132,43400.0
2005-02-08 10:30:00,28.45,28.53,28.35,28.35,56000.0,15.6242,15.6681,15.5693,15.5693,56000.0
2005-02-08 10:35:00,28.34,28.42,28.34,28.36,33200.0,15.5638,15.6077,15.5638,15.5748,33200.0
2005-02-08 10:40:00,28.36,28.43,28.36,28.4,58200.0,15.5748,15.6132,15.5748,15.5967,58200.0
2005-02-08 10:45:00,28.39,28.43,28.35,28.43,40200.0,15.5912,15.6132,15.5693,15.6132,40200.0
2005-02-08 10:50:00,28.43,28.59,28.43,28.57,59000.0,15.6132,15.7011,15.6132,15.6901,59000.0
2005-02-08 10:55:00,28.57,28.61,28.54,28.55,91000.0,15.6901,15.7121,15.6736,15.6791,91000.0
2005-02-08 11:00:00,28.55,28.56,28.42,28.42,46400.0,15.6791,15.6846,15.6077,15.6077,46400.0
2005-02-08 11:05:00,28.4,28.43,28.33,28.37,81200.0,15.5967,15.6132,15.5583,15.5803,81200.0
2005-02-08 11:10:00,28.38,28.39,28.28,28.28,59200.0,15.5858,15.5912,15.5308,15.5308,59200.0
2005-02-08 11:15:00,28.28,28.34,28.27,28.32,46200.0,15.5308,15.5638,15.5253,15.5528,46200.0
2005-02-08 11:20:00,28.31,28.38,28.31,28.36,72400.0,15.5473,15.5858,15.5473,15.5748,72400.0
2005-02-08 11:25:00,28.36,28.36,28.32,28.35,14800.0,15.5748,15.5748,15.5528,15.5693,14800.0
2005-02-08 11:30:00,28.35,28.41,28.35,28.39,16600.0,15.5693,15.6022,15.5693,15.5912,16600.0
2005-02-08 11:35:00,28.37,28.39,28.33,28.39,21400.0,15.5803,15.5912,15.5583,15.5912,21400.0
2005-02-08 11:40:00,28.39,28.42,28.39,28.39,14600.0,15.5912,15.6077,15.5912,15.5912,14600.0
2005-02-08 11:45:00,28.4,28.45,28.39,28.42,29600.0,15.5967,15.6242,15.5912,15.6077,29600.0
2005-02-08 11:50:00,28.42,28.42,28.33,28.38,63200.0,15.6077,15.6077,15.5583,15.5858,63200.0
2005-02-08 11:55:00,28.38,28.43,28.38,28.43,16400.0,15.5858,15.6132,15.5858,15.6132,16400.0
2005-02-08 12:00:00,28.43,28.46,28.43,28.44,14000.0,15.6132,15.6297,15.6132,15.6187,14000.0
2005-02-08 12:05:00,28.46,28.5,28.43,28.5,16400.0,15.6297,15.6517,15.6132,15.6517,16400.0
2005-02-08 12:10:00,28.5,28.53,28.43,28.43,18800.0,15.6517,15.6681,15.6132,15.6132,18800.0
2005-02-08 12:15:00,28.43,28.59,28.43,28.59,29600.0,15.6132,15.7011,15.6132,15.7011,29600.0
2005-02-08 12:20:00,28.57,28.63,28.56,28.56,44200.0,15.6901,15.723,15.6846,15.6846,44200.0
2005-02-08 12:25:00,28.56,28.6,28.53,28.56,19400.0,15.6846,15.7066,15.6681,15.6846,19400.0
2005-02-08 12:30:00,28.56,28.61,28.56,28.61,18800.0,15.6846,15.7121,15.6846,15.7121,18800.0
2005-02-08 12:35:00,28.61,28.61,28.6,28.6,14200.0,15.7121,15.7121,15.7066,15.7066,14200.0
2005-02-08 12:40:00,28.61,28.64,28.6,28.63,28000.0,15.7121,15.7285,15.7066,15.723,28000.0
2005-02-08 12:45:00,28.64,28.66,28.63,28.64,11000.0,15.7285,15.7395,15.723,15.7285,11000.0
2005-02-08 12:50:00,28.65,28.65,28.6,28.61,19000.0,15.734,15.734,15.7066,15.7121,19000.0
2005-02-08 12:55:00,28.63,28.67,28.63,28.65,14600.0,15.723,15.745,15.723,15.734,14600.0
2005-02-08 13:00:00,28.65,28.65,28.59,28.59,22000.0,15.734,15.734,15.7011,15.7011,22000.0
2005-02-08 13:05:00,28.58,28.61,28.54,28.54,27800.0,15.6956,15.7121,15.6736,15.6736,27800.0
2005-02-08 13:10:00,28.54,28.57,28.54,28.54,29800.0,15.6736,15.6901,15.6736,15.6736,29800.0
2005-02-08 13:15:00,28.56,28.56,28.5,28.56,29200.0,15.6846,15.6846,15.6517,15.6846,29200.0
2005-02-08 13:20:00,28.56,28.58,28.55,28.58,10000.0,15.6846,15.6956,15.6791,15.6956,10000.0
2005-02-08 13:25:00,28.58,28.58,28.43,28.47,138200.0,15.6956,15.6956,15.6132,15.6352,138200.0
2005-02-08 13:30:00,28.47,28.53,28.47,28.52,25200.0,15.6352,15.6681,15.6352,15.6626,25200.0
2005-02-08 13:35:00,28.53,28.55,28.53,28.54,10400.0,15.6681,15.6791,15.6681,15.6736,10400.0
2005-02-08 13:40:00,28.56,28.57,28.53,28.53,19800.0,15.6846,15.6901,15.6681,15.6681,19800.0
2005-02-08 13:45:00,28.54,28.55,28.53,28.54,13400.0,15.6736,15.6791,15.6681,15.6736,13400.0
2005-02-08 13:50:00,28.54,28.55,28.53,28.55,16400.0,15.6736,15.6791,15.6681,15.6791,16400.0
2005-02-08 13:55:00,28.56,28.6,28.56,28.6,28600.0,15.6846,15.7066,15.6846,15.7066,28600.0
2005-02-08 14:00:00,28.61,28.62,28.57,28.57,17600.0,15.7121,15.7176,15.6901,15.6901,17600.0
2005-02-08 14:05:00,28.57,28.57,28.51,28.51,27400.0,15.6901,15.6901,15.6571,15.6571,27400.0
2005-02-08 14:10:00,28.53,28.59,28.51,28.59,20600.0,15.6681,15.7011,15.6571,15.7011,20600.0
2005-02-08 14:15:00,28.61,28.61,28.59,28.59,13800.0,15.7121,15.7121,15.7011,15.7011,13800.0
2005-02-08 14:20:00,28.6,28.64,28.59,28.61,12600.0,15.7066,15.7285,15.7011,15.7121,12600.0
2005-02-08 14:25:00,28.61,28.61,28.56,28.56,9800.0,15.7121,15.7121,15.6846,15.6846,9800.0
2005-02-08 14:30:00,28.55,28.59,28.54,28.54,28000.0,15.6791,15.7011,15.6736,15.6736,28000.0
2005-02-08 14:35:00,28.54,28.54,28.5,28.54,12000.0,15.6736,15.6736,15.6517,15.6736,12000.0
2005-02-08 14:40:00,28.55,28.55,28.53,28.53,9000.0,15.6791,15.6791,15.6681,15.6681,9000.0
2005-02-08 14:45:00,28.53,28.54,28.5,28.54,16800.0,15.6681,15.6736,15.6517,15.6736,16800.0
2005-02-08 14:50:00,28.52,28.56,28.52,28.53,7200.0,15.6626,15.6846,15.6626,15.6681,7200.0
2005-02-08 14:55:00,28.53,28.55,28.52,28.55,18400.0,15.6681,15.6791,15.6626,15.6791,18400.0
2005-02-08 15:00:00,28.57,28.57,28.54,28.54,24800.0,15.6901,15.6901,15.6736,15.6736,24800.0
2005-02-08 15:05:00,28.54,28.56,28.51,28.55,19000.0,15.6736,15.6846,15.6571,15.6791,19000.0
2005-02-08 15:10:00,28.56,28.57,28.52,28.52,36200.0,15.6846,15.6901,15.6626,15.6626,36200.0
2005-02-08 15:15:00,28.53,28.57,28.52,28.54,53400.0,15.6681,15.6901,15.6626,15.6736,53400.0
2005-02-08 15:20:00,28.53,28.53,28.49,28.52,25600.0,15.6681,15.6681,15.6462,15.6626,25600.0
2005-02-08 15:25:00,28.52,28.55,28.52,28.53,30600.0,15.6626,15.6791,15.6626,15.6681,30600.0
2005-02-08 15:30:00,28.53,28.56,28.5,28.5,52800.0,15.6681,15.6846,15.6517,15.6517,52800.0
2005-02-08 15:35:00,28.52,28.52,28.48,28.5,29800.0,15.6626,15.6626,15.6407,15.6517,29800.0
2005-02-08 15:40:00,28.5,28.5,28.47,28.48,36800.0,15.6517,15.6517,15.6352,15.6407,36800.0
2005-02-08 15:45:00,28.49,28.52,28.48,28.5,78800.0,15.6462,15.6626,15.6407,15.6517,78800.0
2005-02-08 15:50:00,28.51,28.53,28.49,28.5,91800.0,15.6571,15.6681,15.6462,15.6517,91800.0
2005-02-08 15:55:00,28.5,28.53,28.48,28.5,85000.0,15.6517,15.6681,15.6407,15.6517,85000.0
2005-02-09 09:30:00,28.59,28.62,28.56,28.56,42800.0,15.7011,15.7176,15.6846,15.6846,42800.0
2005-02-09 09:35:00,28.55,28.55,28.25,28.25,60800.0,15.6791,15.6791,15.5144,15.5144,60800.0
2005-02-09 09:40:00,28.25,28.34,28.25,28.34,36400.0,15.5144,15.5638,15.5144,15.5638,36400.0
2005-02-09 09:45:00,28.38,28.49,28.29,28.29,48600.0,15.5858,15.6462,15.5363,15.5363,48600.0
2005-02-09 09:50:00,28.29,28.34,28.27,28.33,47400.0,15.5363,15.5638,15.5253,15.5583,47400.0
2005-02-09 09:55:00,28.33,28.33,28.3,28.3,41800.0,15.5583,15.5583,15.5418,15.5418,41800.0
2005-02-09 10:00:00,28.31,28.31,28.2,28.2,105400.0,15.5473,15.5473,15.4869,15.4869,105400.0
2005-02-09 10:05:00,28.22,28.23,28.16,28.18,50600.0,15.4979,15.5034,15.4649,15.4759,50600.0
2005-02-09 10:10:00,28.18,28.19,28.06,28.06,100400.0,15.4759,15.4814,15.41,15.41,100400.0
2005-02-09 10:15:00,28.06,28.07,27.97,28.02,135000.0,15.41,15.4155,15.3606,15.388,135000.0
2005-02-09 10:20:00,28.02,28.08,27.89,27.96,83200.0,15.388,15.421,15.3167,15.3551,83200.0
2005-02-09 10:25:00,27.96,28.03,27.9,28.0,59400.0,15.3551,15.3935,15.3221,15.3771,59400.0
2005-02-09 10:30:00,28.0,28.0,27.95,27.99,24600.0,15.3771,15.3771,15.3496,15.3716,24600.0
2005-02-09 10:35:00,27.99,28.04,27.97,27.97,55400.0,15.3716,15.399,15.3606,15.3606,55400.0
2005-02-09 10:40:00,27.97,28.04,27.97,28.03,26600.0,15.3606,15.399,15.3606,15.3935,26600.0
2005-02-09 10:45:00,28.03,28.15,28.03,28.14,29400.0,15.3935,15.4594,15.3935,15.4539,29400.0
2005-02-09 10:50:00,28.16,28.19,28.14,28.15,27600.0,15.4649,15.4814,15.4539,15.4594,27600.0
2005-02-09 10:55:00,28.17,28.21,28.17,28.18,30800.0,15.4704,15.4924,15.4704,15.4759,30800.0
2005-02-09 11:00:00,28.18,28.23,28.14,28.23,30400.0,15.4759,15.5034,15.4539,15.5034,30400.0
2005-02-09 11:05:00,28.23,28.27,28.23,28.26,19200.0,15.5034,15.5253,15.5034,15.5199,19200.0
2005-02-09 11:10:00,28.24,28.24,28.15,28.16,30000.0,15.5089,15.5089,15.4594,15.4649,30000.0
2005-02-09 11:15:00,28.16,28.18,28.12,28.13,114000.0,15.4649,15.4759,15.443,15.4485,114000.0
2005-02-09 11:20:00,28.13,28.2,28.13,28.2,178000.0,15.4485,15.4869,15.4485,15.4869,178000.0
2005-02-09 11:25:00,28.2,28.2,28.15,28.15,71400.0,15.4869,15.4869,15.4594,15.4594,71400.0
2005-02-09 11:30:00,28.15,28.19,28.15,28.17,86200.0,15.4594,15.4814,15.4594,15.4704,86200.0
2005-02-09 11:35:00,28.17,28.22,28.14,28.15,47400.0,15.4704,15.4979,15.4539,15.4594,47400.0
2005-02-09 11:40:00,28.14,28.14,28.08,28.09,43000.0,15.4539,15.4539,15.421,15.4265,43000.0
2005-02-09 11:45:00,28.09,28.14,28.09,28.09,29800.0,15.4265,15.4539,15.4265,15.4265,29800.0
2005-02-09 11:50:00,28.09,28.1,28.05,28.05,48000.0,15.4265,15.432,15.4045,15.4045,48000.0
2005-02-09 11:55:00,28.04,28.04,27.98,27.98,29200.0,15.399,15.399,15.3661,15.3661,29200.0
2005-02-09 12:00:00,27.98,28.0,27.98,27.99,29600.0,15.3661,15.3771,15.3661,15.3716,29600.0
2005-02-09 12:05:00,28.0,28.02,28.0,28.0,42000.0,15.3771,15.388,15.3771,15.3771,42000.0
2005-02-09 12:10:00,27.99,28.0,27.98,27.99,14400.0,15.3716,15.3771,15.3661,15.3716,14400.0
2005-02-09 12:15:00,28.0,28.07,27.98,28.02,59400.0,15.3771,15.4155,15.3661,15.388,59400.0
2005-02-09 12:20:00,28.02,28.05,28.02,28.05,26400.0,15.388,15.4045,15.388,15.4045,26400.0
2005-02-09 12:25:00,28.04,28.04,27.98,28.01,20800.0,15.399,15.399,15.3661,15.3826,20800.0
2005-02-09 12:30:00,28.01,28.01,27.98,28.0,16600.0,15.3826,15.3826,15.3661,15.3771,16600.0
2005-02-09 12:35:00,28.0,28.02,27.96,27.97,19600.0,15.3771,15.388,15.3551,15.3606,19600.0
2005-02-09 12:40:00,27.99,28.0,27.98,27.98,23600.0,15.3716,15.3771,15.3661,15.3661,23600.0
2005-02-09 12:45:00,27.98,27.98,27.96,27.97,17400.0,15.3661,15.3661,15.3551,15.3606,17400.0
2005-02-09 12:50:00,27.97,27.99,27.95,27.98,29000.0,15.3606,15.3716,15.3496,15.3661,29000.0
2005-02-09 12:55:00,27.98,27.98,27.97,27.98,5200.0,15.3661,15.3661,15.3606,15.3661,5200.0
2005-02-09 13:00:00,27.98,28.0,27.98,27.99,11600.0,15.3661,15.3771,15.3661,15.3716,11600.0
2005-02-09 13:05:00,27.99,28.01,27.96,27.96,27200.0,15.3716,15.3826,15.3551,15.3551,27200.0
2005-02-09 13:10:00,27.96,27.98,27.96,27.97,21000.0,15.3551,15.3661,15.3551,15.3606,21000.0
2005-02-09 13:15:00,27.98,28.0,27.92,27.92,17000.0,15.3661,15.3771,15.3331,15.3331,17000.0
2005-02-09 13:20:00,27.92,27.92,27.87,27.88,56200.0,15.3331,15.3331,15.3057,15.3112,56200.0
2005-02-09 13:25:00,27.87,27.88,27.81,27.82,88200.0,15.3057,15.3112,15.2727,15.2782,88200.0
2005-02-09 13:30:00,27.84,27.9,27.82,27.86,24000.0,15.2892,15.3221,15.2782,15.3002,24000.0
2005-02-09 13:35:00,27.89,27.99,27.89,27.98,26600.0,15.3167,15.3716,15.3167,15.3661,26600.0
2005-02-09 13:40:00,27.98,27.98,27.89,27.92,29800.0,15.3661,15.3661,15.3167,15.3331,29800.0
2005-02-09 13:45:00,27.9,27.9,27.83,27.83,33000.0,15.3221,15.3221,15.2837,15.2837,33000.0
2005-02-09 13:50:00,27.82,27.88,27.8,27.85,59600.0,15.2782,15.3112,15.2672,15.2947,59600.0
2005-02-09 13:55:00,27.86,27.9,27.85,27.86,20000.0,15.3002,15.3221,15.2947,15.3002,20000.0
2005-02-09 14:00:00,27.86,27.86,27.73,27.73,59600.0,15.3002,15.3002,15.2288,15.2288,59600.0
2005-02-09 14:05:00,27.74,27.74,27.64,27.64,67600.0,15.2343,15.2343,15.1794,15.1794,67600.0
2005-02-09 14:10:00,27.64,27.74,27.64,27.73,62600.0,15.1794,15.2343,15.1794,15.2288,62600.0
2005-02-09 14:15:00,27.73,27.75,27.65,27.68,48200.0,15.2288,15.2398,15.1848,15.2013,48200.0
2005-02-09 14:20:00,27.68,27.75,27.68,27.74,40000.0,15.2013,15.2398,15.2013,15.2343,40000.0
2005-02-09 14:25:00,27.73,27.73,27.56,27.56,118200.0,15.2288,15.2288,15.1354,15.1354,118200.0
2005-02-09 14:30:00,27.55,27.55,27.48,27.53,138600.0,15.1299,15.1299,15.0915,15.1189,138600.0
2005-02-09 14:35:00,27.54,27.61,27.53,27.57,91200.0,15.1244,15.1629,15.1189,15.1409,91200.0
2005-02-09 14:40:00,27.56,27.6,27.53,27.57,166000.0,15.1354,15.1574,15.1189,15.1409,166000.0
2005-02-09 14:45:00,27.56,27.62,27.54,27.59,90400.0,15.1354,15.1684,15.1244,15.1519,90400.0
2005-02-09 14:50:00,27.6,27.61,27.54,27.54,45200.0,15.1574,15.1629,15.1244,15.1244,45200.0
2005-02-09 14:55:00,27.54,27.66,27.54,27.65,36200.0,15.1244,15.1903,15.1244,15.1848,36200.0
2005-02-09 15:00:00,27.66,27.72,27.65,27.71,44200.0,15.1903,15.2233,15.1848,15.2178,44200.0
2005-02-09 15:05:00,27.71,27.71,27.6,27.61,49800.0,15.2178,15.2178,15.1574,15.1629,49800.0
2005-02-09 15:10:00,27.61,27.61,27.52,27.52,65400.0,15.1629,15.1629,15.1135,15.1135,65400.0
2005-02-09 15:15:00,27.52,27.57,27.48,27.57,106800.0,15.1135,15.1409,15.0915,15.1409,106800.0
2005-02-09 15:20:00,27.57,27.65,27.56,27.65,64200.0,15.1409,15.1848,15.1354,15.1848,64200.0
2005-02-09 15:25:00,27.64,27.65,27.58,27.6,91200.0,15.1794,15.1848,15.1464,15.1574,91200.0
2005-02-09 15:30:00,27.6,27.63,27.54,27.57,89800.0,15.1574,15.1739,15.1244,15.1409,89800.0
2005-02-09 15:35:00,27.58,27.62,27.58,27.61,69800.0,15.1464,15.1684,15.1464,15.1629,69800.0
2005-02-09 15:40:00,27.61,27.63,27.58,27.6,116000.0,15.1629,15.1739,15.1464,15.1574,116000.0
2005-02-09 15:45:00,27.61,27.66,27.61,27.64,58200.0,15.1629,15.1903,15.1629,15.1794,58200.0
2005-02-09 15:50:00,27.64,27.64,27.56,27.6,137400.0,15.1794,15.1794,15.1354,15.1574,137400.0
2005-02-09 15:55:00,27.61,27.61,27.52,27.52,84200.0,15.1629,15.1629,15.1135,15.1135,84200.0
2005-02-10 09:30:00,27.73,27.87,27.73,27.81,103600.0,15.2288,15.3057,15.2288,15.2727,103600.0
2005-02-10 09:35:00,27.81,27.81,27.57,27.57,54800.0,15.2727,15.2727,15.1409,15.1409,54800.0
2005-02-10 09:40:00,27.59,27.77,27.57,27.75,59800.0,15.1519,15.2508,15.1409,15.2398,59800.0
2005-02-10 09:45:00,27.74,27.78,27.73,27.75,35400.0,15.2343,15.2562,15.2288,15.2398,35400.0
2005-02-10 09:50:00,27.75,27.87,27.75,27.79,39600.0,15.2398,15.3057,15.2398,15.2617,39600.0
2005-02-10 09:55:00,27.78,27.78,27.49,27.62,131400.0,15.2562,15.2562,15.097,15.1684,131400.0
2005-02-10 10:00:00,27.62,27.78,27.62,27.71,72800.0,15.1684,15.2562,15.1684,15.2178,72800.0
2005-02-10 10:05:00,27.71,27.75,27.67,27.67,41400.0,15.2178,15.2398,15.1958,15.1958,41400.0
2005-02-10 10:10:00,27.65,27.71,27.65,27.71,23800.0,15.1848,15.2178,15.1848,15.2178,23800.0
2005-02-10 10:15:00,27.71,27.78,27.68,27.78,34800.0,15.2178,15.2562,15.2013,15.2562,34800.0
2005-02-10 10:20:00,27.78,27.83,27.73,27.75,40800.0,15.2562,15.2837,15.2288,15.2398,40800.0
2005-02-10 10:25:00,27.75,27.75,27.68,27.69,44000.0,15.2398,15.2398,15.2013,15.2068,44000.0
2005-02-10 10:30:00,27.68,27.71,27.68,27.69,32600.0,15.2013,15.2178,15.2013,15.2068,32600.0
2005-02-10 10:35:00,27.7,27.73,27.68,27.72,29200.0,15.2123,15.2288,15.2013,15.2233,29200.0
2005-02-10 10:40:00,27.72,27.81,27.72,27.8,41800.0,15.2233,15.2727,15.2233,15.2672,41800.0
2005-02-10 10:45:00,27.8,27.83,27.73,27.75,56600.0,15.2672,15.2837,15.2288,15.2398,56600.0
2005-02-10 10:50:00,27.74,27.8,27.73,27.8,33800.0,15.2343,15.2672,15.2288,15.2672,33800.0
2005-02-10 10:55:00,27.79,27.9,27.79,27.9,29200.0,15.2617,15.3221,15.2617,15.3221,29200.0
2005-02-10 11:00:00,27.9,28.05,27.9,28.0,89200.0,15.3221,15.4045,15.3221,15.3771,89200.0
2005-02-10 11:05:00,28.0,28.05,27.99,28.05,28600.0,15.3771,15.4045,15.3716,15.4045,28600.0
2005-02-10 11:10:00,28.05,28.05,28.0,28.01,137800.0,15.4045,15.4045,15.3771,15.3826,137800.0
2005-02-10 11:15:00,28.03,28.03,28.01,28.02,2400.0,15.3935,15.3935,15.3826,15.388,2400.0
2005-02-10 11:20:00,28.03,28.11,28.01,28.09,48600.0,15.3935,15.4375,15.3826,15.4265,48600.0
2005-02-10 11:25:00,28.08,28.09,28.03,28.08,40200.0,15.421,15.4265,15.3935,15.421,40200.0
2005-02-10 11:30:00,28.09,28.09,27.96,27.98,152400.0,15.4265,15.4265,15.3551,15.3661,152400.0
2005-02-10 11:35:00,27.98,28.0,27.93,27.95,43000.0,15.3661,15.3771,15.3386,15.3496,43000.0
2005-02-10 11:40:00,27.95,28.0,27.94,27.95,35000.0,15.3496,15.3771,15.3441,15.3496,35000.0
2005-02-10 11:45:00,27.96,28.0,27.96,28.0,31200.0,15.3551,15.3771,15.3551,15.3771,31200.0
2005-02-10 11:50:00,28.0,28.05,27.98,28.01,52200.0,15.3771,15.4045,15.3661,15.3826,52200.0
2005-02-10 11:55:00,28.01,28.04,28.01,28.01,44000.0,15.3826,15.399,15.3826,15.3826,44000.0
2005-02-10 12:00:00,28.01,28.02,28.0,28.02,24800.0,15.3826,15.388,15.3771,15.388,24800.0
2005-02-10 12:05:00,28.01,28.02,28.0,28.0,31400.0,15.3826,15.388,15.3771,15.3771,31400.0
2005-02-10 12:10:00,28.0,28.02,28.0,28.0,31000.0,15.3771,15.388,15.3771,15.3771,31000.0
2005-02-10 12:15:00,28.0,28.01,28.0,28.01,50600.0,15.3771,15.3826,15.3771,15.3826,50600.0
2005-02-10 12:20:00,28.02,28.08,28.02,28.07,29200.0,15.388,15.421,15.388,15.4155,29200.0
2005-02-10 12:25:00,28.06,28.08,28.04,28.07,19800.0,15.41,15.421,15.399,15.4155,19800.0
2005-02-10 12:30:00,28.06,28.07,28.05,28.05,7400.0,15.41,15.4155,15.4045,15.4045,7400.0
2005-02-10 12:35:00,28.06,28.06,28.04,28.05,69800.0,15.41,15.41,15.399,15.4045,69800.0
2005-02-10 12:40:00,28.06,28.08,28.06,28.08,29600.0,15.41,15.421,15.41,15.421,29600.0
2005-02-10 12:45:00,28.08,28.1,28.08,28.1,33800.0,15.421,15.432,15.421,15.432,33800.0
2005-02-10 12:50:00,28.1,28.15,28.1,28.13,63000.0,15.432,15.4594,15.432,15.4485,63000.0
2005-02-10 12:55:00,28.13,28.13,28.11,28.13,28600.0,15.4485,15.4485,15.4375,15.4485,28600.0
2005-02-10 13:00:00,28.13,28.13,28.1,28.13,25400.0,15.4485,15.4485,15.432,15.4485,25400.0
2005-02-10 13:05:00,28.13,28.13,28.08,28.1,44400.0,15.4485,15.4485,15.421,15.432,44400.0
2005-02-10 13:10:00,28.1,28.15,28.1,28.15,40800.0,15.432,15.4594,15.432,15.4594,40800.0
2005-02-10 13:15:00,28.14,28.14,28.1,28.12,44200.0,15.4539,15.4539,15.432,15.443,44200.0
2005-02-10 13:20:00,28.11,28.2,28.11,28.2,30200.0,15.4375,15.4869,15.4375,15.4869,30200.0
2005-02-10 13:25:00,28.18,28.25,28.18,28.25,26200.0,15.4759,15.5144,15.4759,15.5144,26200.0
2005-02-10 13:30:00,28.26,28.42,28.26,28.35,94400.0,15.5199,15.6077,15.5199,15.5693,94400.0
2005-02-10 13:35:00,28.35,28.35,28.32,28.33,63800.0,15.5693,15.5693,15.5528,15.5583,63800.0
2005-02-10 13:40:00,28.33,28.33,28.28,28.28,51400.0,15.5583,15.5583,15.5308,15.5308,51400.0
2005-02-10 13:45:00,28.29,28.29,28.25,28.25,35800.0,15.5363,15.5363,15.5144,15.5144,35800.0
2005-02-10 13:50:00,28.25,28.27,28.25,28.27,25800.0,15.5144,15.5253,15.5144,15.5253,25800.0
2005-02-10 13:55:00,28.27,28.33,28.26,28.28,68600.0,15.5253,15.5583,15.5199,15.5308,68600.0
2005-02-10 14:00:00,28.28,28.33,28.28,28.3,36800.0,15.5308,15.5583,15.5308,15.5418,36800.0
2005-02-10 14:05:00,28.3,28.31,28.28,28.28,14600.0,15.5418,15.5473,15.5308,15.5308,14600.0
2005-02-10 14:10:00,28.28,28.36,28.28,28.36,22400.0,15.5308,15.5748,15.5308,15.5748,22400.0
2005-02-10 14:15:00,28.34,28.35,28.33,28.34,36600.0,15.5638,15.5693,15.5583,15.5638,36600.0
2005-02-10 14:20:00,28.34,28.37,28.34,28.35,22800.0,15.5638,15.5803,15.5638,15.5693,22800.0
2005-02-10 14:25:00,28.35,28.36,28.31,28.31,22800.0,15.5693,15.5748,15.5473,15.5473,22800.0
2005-02-10 14:30:00,28.31,28.31,28.27,28.28,28000.0,15.5473,15.5473,15.5253,15.5308,28000.0
2005-02-10 14:35:00,28.28,28.28,28.17,28.2,33400.0,15.5308,15.5308,15.4704,15.4869,33400.0
2005-02-10 14:40:00,28.2,28.21,28.16,28.17,52000.0,15.4869,15.4924,15.4649,15.4704,52000.0
2005-02-10 14:45:00,28.17,28.21,28.17,28.2,22200.0,15.4704,15.4924,15.4704,15.4869,22200.0
2005-02-10 14:50:00,28.2,28.26,28.2,28.21,42200.0,15.4869,15.5199,15.4869,15.4924,42200.0
2005-02-10 14:55:00,28.22,28.24,28.21,28.24,22800.0,15.4979,15.5089,15.4924,15.5089,22800.0
2005-02-10 15:00:00,28.24,28.24,28.21,28.21,17800.0,15.5089,15.5089,15.4924,15.4924,17800.0
2005-02-10 15:05:00,28.22,28.28,28.21,28.27,28200.0,15.4979,15.5308,15.4924,15.5253,28200.0
2005-02-10 15:10:00,28.25,28.25,28.22,28.25,20800.0,15.5144,15.5144,15.4979,15.5144,20800.0
2005-02-10 15:15:00,28.25,28.26,28.22,28.26,11400.0,15.5144,15.5199,15.4979,15.5199,11400.0
2005-02-10 15:20:00,28.27,28.34,28.27,28.31,49600.0,15.5253,15.5638,15.5253,15.5473,49600.0
2005-02-10 15:25:00,28.31,28.34,28.29,28.3,30800.0,15.5473,15.5638,15.5363,15.5418,30800.0
2005-02-10 15:30:00,28.29,28.3,28.28,28.3,36600.0,15.5363,15.5418,15.5308,15.5418,36600.0
2005-02-10 15:35:00,28.31,28.31,28.23,28.23,22600.0,15.5473,15.5473,15.5034,15.5034,22600.0
2005-02-10 15:40:00,28.24,28.24,28.19,28.21,50600.0,15.5089,15.5089,15.4814,15.4924,50600.0
2005-02-10 15:45:00,28.2,28.2,28.18,28.2,34200.0,15.4869,15.4869,15.4759,15.4869,34200.0
2005-02-10 15:50:00,28.2,28.28,28.2,28.28,102800.0,15.4869,15.5308,15.4869,15.5308,102800.0
2005-02-10 15:55:00,28.29,28.3,28.25,28.27,96800.0,15.5363,15.5418,15.5144,15.5253,96800.0
2005-02-11 09:30:00,28.27,28.48,28.27,28.48,96400.0,15.5253,15.6407,15.5253,15.6407,96400.0
2005-02-11 09:35:00,28.48,28.48,28.4,28.41,56200.0,15.6407,15.6407,15.5967,15.6022,56200.0
2005-02-11 09:40:00,28.4,28.46,28.39,28.46,121000.0,15.5967,15.6297,15.5912,15.6297,121000.0
2005-02-11 09:45:00,28.48,28.49,28.38,28.38,127000.0,15.6407,15.6462,15.5858,15.5858,127000.0
2005-02-11 09:50:00,28.33,28.33,28.15,28.23,75400.0,15.5583,15.5583,15.4594,15.5034,75400.0
2005-02-11 09:55:00,28.23,28.25,28.16,28.16,115400.0,15.5034,15.5144,15.4649,15.4649,115400.0
2005-02-11 10:00:00,28.13,28.15,28.03,28.03,92600.0,15.4485,15.4594,15.3935,15.3935,92600.0
2005-02-11 10:05:00,28.06,28.07,27.93,27.95,58200.0,15.41,15.4155,15.3386,15.3496,58200.0
2005-02-11 10:10:00,27.95,27.95,27.85,27.88,53400.0,15.3496,15.3496,15.2947,15.3112,53400.0
2005-02-11 10:15:00,27.9,27.98,27.9,27.93,171400.0,15.3221,15.3661,15.3221,15.3386,171400.0
2005-02-11 10:20:00,27.93,28.0,27.93,27.99,89000.0,15.3386,15.3771,15.3386,15.3716,89000.0
2005-02-11 10:25:00,28.0,28.05,28.0,28.05,77800.0,15.3771,15.4045,15.3771,15.4045,77800.0
2005-02-11 10:30:00,28.05,28.05,28.0,28.03,72600.0,15.4045,15.4045,15.3771,15.3935,72600.0
2005-02-11 10:35:00,28.03,28.08,28.01,28.08,56400.0,15.3935,15.421,15.3826,15.421,56400.0
2005-02-11 10:40:00,28.07,28.15,28.07,28.15,45600.0,15.4155,15.4594,15.4155,15.4594,45600.0
2005-02-11 10:45:00,28.15,28.25,28.15,28.22,68400.0,15.4594,15.5144,15.4594,15.4979,68400.0
2005-02-11 10:50:00,28.22,28.22,28.14,28.14,31600.0,15.4979,15.4979,15.4539,15.4539,31600.0
2005-02-11 10:55:00,28.14,28.17,28.13,28.15,31800.0,15.4539,15.4704,15.4485,15.4594,31800.0
2005-02-11 11:00:00,28.15,28.3,28.15,28.28,46000.0,15.4594,15.5418,15.4594,15.5308,46000.0
2005-02-11 11:05:00,28.28,28.4,28.28,28.4,47400.0,15.5308,15.5967,15.5308,15.5967,47400.0
2005-02-11 11:10:00,28.4,28.45,28.36,28.41,33400.0,15.5967,15.6242,15.5748,15.6022,33400.0
2005-02-11 11:15:00,28.43,28.45,28.42,28.43,30800.0,15.6132,15.6242,15.6077,15.6132,30800.0
2005-02-11 11:20:00,28.43,28.44,28.34,28.34,49400.0,15.6132,15.6187,15.5638,15.5638,49400.0
2005-02-11 11:25:00,28.34,28.43,28.34,28.43,98600.0,15.5638,15.6132,15.5638,15.6132,98600.0
2005-02-11 11:30:00,28.43,28.47,28.42,28.43,38000.0,15.6132,15.6352,15.6077,15.6132,38000.0
2005-02-11 11:35:00,28.43,28.47,28.4,28.47,60200.0,15.6132,15.6352,15.5967,15.6352,60200.0
2005-02-11 11:40:00,28.47,28.49,28.45,28.46,32400.0,15.6352,15.6462,15.6242,15.6297,32400.0
2005-02-11 11:45:00,28.45,28.46,28.43,28.43,9800.0,15.6242,15.6297,15.6132,15.6132,9800.0
2005-02-11 11:50:00,28.43,28.43,28.27,28.3,60200.0,15.6132,15.6132,15.5253,15.5418,60200.0
2005-02-11 11:55:00,28.3,28.33,28.27,28.27,32000.0,15.5418,15.5583,15.5253,15.5253,32000.0
2005-02-11 12:00:00,28.25,28.33,28.25,28.33,43400.0,15.5144,15.5583,15.5144,15.5583,43400.0
2005-02-11 12:05:00,28.33,28.38,28.33,28.38,11400.0,15.5583,15.5858,15.5583,15.5858,11400.0
2005-02-11 12:10:00,28.37,28.38,28.35,28.36,12600.0,15.5803,15.5858,15.5693,15.5748,12600.0
2005-02-11 12:15:00,28.36,28.36,28.34,28.34,10200.0,15.5748,15.5748,15.5638,15.5638,10200.0
2005-02-11 12:20:00,28.34,28.36,28.32,28.36,11000.0,15.5638,15.5748,15.5528,15.5748,11000.0
2005-02-11 12:25:00,28.35,28.38,28.34,28.34,11600.0,15.5693,15.5858,15.5638,15.5638,11600.0
2005-02-11 12:30:00,28.33,28.36,28.33,28.36,6400.0,15.5583,15.5748,15.5583,15.5748,6400.0
2005-02-11 12:35:00,28.38,28.4,28.35,28.37,19800.0,15.5858,15.5967,15.5693,15.5803,19800.0
2005-02-11 12:40:00,28.36,28.38,28.34,28.38,8600.0,15.5748,15.5858,15.5638,15.5858,8600.0
2005-02-11 12:45:00,28.36,28.36,28.34,28.35,6400.0,15.5748,15.5748,15.5638,15.5693,6400.0
2005-02-11 12:50:00,28.35,28.35,28.3,28.3,10200.0,15.5693,15.5693,15.5418,15.5418,10200.0
2005-02-11 12:55:00,28.3,28.31,28.29,28.3,6800.0,15.5418,15.5473,15.5363,15.5418,6800.0
2005-02-11 13:00:00,28.3,28.33,28.3,28.33,10800.0,15.5418,15.5583,15.5418,15.5583,10800.0
2005-02-11 13:05:00,28.33,28.33,28.3,28.33,25000.0,15.5583,15.5583,15.5418,15.5583,25000.0
2005-02-11 13:10:00,28.32,28.33,28.31,28.33,8000.0,15.5528,15.5583,15.5473,15.5583,8000.0
2005-02-11 13:15:00,28.33,28.38,28.32,28.32,17800.0,15.5583,15.5858,15.5528,15.5528,17800.0
2005-02-11 13:20:00,28.31,28.4,28.31,28.35,23800.0,15.5473,15.5967,15.5473,15.5693,23800.0
2005-02-11 13:25:00,28.36,28.38,28.36,28.36,7200.0,15.5748,15.5858,15.5748,15.5748,7200.0
2005-02-11 13:30:00,28.36,28.36,28.35,28.36,12600.0,15.5748,15.5748,15.5693,15.5748,12600.0
2005-02-11 13:35:00,28.36,28.38,28.36,28.38,8200.0,15.5748,15.5858,15.5748,15.5858,8200.0
2005-02-11 13:40:00,28.38,28.43,28.38,28.4,15200.0,15.5858,15.6132,15.5858,15.5967,15200.0
2005-02-11 13:45:00,28.4,28.41,28.38,28.38,9000.0,15.5967,15.6022,15.5858,15.5858,9000.0
2005-02-11 13:50:00,28.4,28.46,28.4,28.45,18800.0,15.5967,15.6297,15.5967,15.6242,18800.0
2005-02-11 13:55:00,28.45,28.45,28.43,28.43,10000.0,15.6242,15.6242,15.6132,15.6132,10000.0
2005-02-11 14:00:00,28.43,28.45,28.41,28.45,21600.0,15.6132,15.6242,15.6022,15.6242,21600.0
2005-02-11 14:05:00,28.44,28.45,28.4,28.43,104800.0,15.6187,15.6242,15.5967,15.6132,104800.0
2005-02-11 14:10:00,28.43,28.45,28.43,28.45,8400.0,15.6132,15.6242,15.6132,15.6242,8400.0
2005-02-11 14:15:00,28.45,28.49,28.45,28.46,22600.0,15.6242,15.6462,15.6242,15.6297,22600.0
2005-02-11 14:20:00,28.47,28.47,28.43,28.43,15000.0,15.6352,15.6352,15.6132,15.6132,15000.0
2005-02-11 14:25:00,28.43,28.46,28.43,28.45,15400.0,15.6132,15.6297,15.6132,15.6242,15400.0
2005-02-11 14:30:00,28.46,28.48,28.45,28.47,13200.0,15.6297,15.6407,15.6242,15.6352,13200.0
2005-02-11 14:35:00,28.48,28.5,28.48,28.5,37800.0,15.6407,15.6517,15.6407,15.6517,37800.0
2005-02-11 14:40:00,28.5,28.56,28.48,28.49,110200.0,15.6517,15.6846,15.6407,15.6462,110200.0
2005-02-11 14:45:00,28.48,28.52,28.48,28.5,17600.0,15.6407,15.6626,15.6407,15.6517,17600.0
2005-02-11 14:50:00,28.49,28.52,28.49,28.5,21600.0,15.6462,15.6626,15.6462,15.6517,21600.0
2005-02-11 14:55:00,28.5,28.53,28.48,28.53,44400.0,15.6517,15.6681,15.6407,15.6681,44400.0
2005-02-11 15:00:00,28.53,28.54,28.51,28.51,37400.0,15.6681,15.6736,15.6571,15.6571,37400.0
2005-02-11 15:05:00,28.5,28.52,28.49,28.5,40600.0,15.6517,15.6626,15.6462,15.6517,40600.0
2005-02-11 15:10:00,28.51,28.54,28.5,28.5,57200.0,15.6571,15.6736,15.6517,15.6517,57200.0
2005-02-11 15:15:00,28.5,28.55,28.5,28.53,39800.0,15.6517,15.6791,15.6517,15.6681,39800.0
2005-02-11 15:20:00,28.53,28.61,28.53,28.57,106200.0,15.6681,15.7121,15.6681,15.6901,106200.0
2005-02-11 15:25:00,28.57,28.57,28.53,28.53,27400.0,15.6901,15.6901,15.6681,15.6681,27400.0
2005-02-11 15:30:00,28.53,28.55,28.51,28.54,29200.0,15.6681,15.6791,15.6571,15.6736,29200.0
2005-02-11 15:35:00,28.54,28.54,28.53,28.54,27600.0,15.6736,15.6736,15.6681,15.6736,27600.0
2005-02-11 15:40:00,28.54,28.56,28.53,28.54,68400.0,15.6736,15.6846,15.6681,15.6736,68400.0
2005-02-11 15:45:00,28.54,28.56,28.5,28.5,46200.0,15.6736,15.6846,15.6517,15.6517,46200.0
2005-02-11 15:50:00,28.51,28.51,28.45,28.45,38200.0,15.6571,15.6571,15.6242,15.6242,38200.0
2005-02-11 15:55:00,28.45,28.46,28.43,28.46,87600.0,15.6242,15.6297,15.6132,15.6297,87600.0
2005-02-14 09:30:00,28.58,28.79,28.58,28.72,97000.0,15.6956,15.8109,15.6956,15.7725,97000.0
2005-02-14 09:35:00,28.7,28.88,28.7,28.85,30200.0,15.7615,15.8603,15.7615,15.8439,30200.0
2005-02-14 09:40:00,28.85,28.98,28.84,28.89,75200.0,15.8439,15.9153,15.8384,15.8658,75200.0
2005-02-14 09:45:00,28.89,28.89,28.75,28.79,82600.0,15.8658,15.8658,15.7889,15.8109,82600.0
2005-02-14 09:50:00,28.78,28.82,28.63,28.75,154200.0,15.8054,15.8274,15.723,15.7889,154200.0
2005-02-14 09:55:00,28.75,28.81,28.71,28.75,54800.0,15.7889,15.8219,15.767,15.7889,54800.0
2005-02-14 10:00:00,28.75,28.8,28.74,28.77,61600.0,15.7889,15.8164,15.7835,15.7999,61600.0
2005-02-14 10:05:00,28.77,28.85,28.77,28.83,32800.0,15.7999,15.8439,15.7999,15.8329,32800.0
2005-02-14 10:10:00,28.83,28.85,28.81,28.85,11400.0,15.8329,15.8439,15.8219,15.8439,11400.0
2005-02-14 10:15:00,28.85,28.88,28.78,28.8,84200.0,15.8439,15.8603,15.8054,15.8164,84200.0
2005-02-14 10:20:00,28.8,28.8,28.68,28.68,73200.0,15.8164,15.8164,15.7505,15.7505,73200.0
2005-02-14 10:25:00,28.66,28.7,28.65,28.68,67400.0,15.7395,15.7615,15.734,15.7505,67400.0
2005-02-14 10:30:00,28.68,28.76,28.67,28.74,57400.0,15.7505,15.7944,15.745,15.7835,57400.0
2005-02-14 10:35:00,28.74,28.75,28.7,28.71,46800.0,15.7835,15.7889,15.7615,15.767,46800.0
2005-02-14 10:40:00,28.71,28.8,28.71,28.78,84600.0,15.767,15.8164,15.767,15.8054,84600.0
2005-02-14 10:45:00,28.78,28.88,28.77,28.88,52600.0,15.8054,15.8603,15.7999,15.8603,52600.0
2005-02-14 10:50:00,28.88,29.13,28.88,29.1,181000.0,15.8603,15.9976,15.8603,15.9812,181000.0
2005-02-14 10:55:00,29.1,29.15,29.06,29.15,181000.0,15.9812,16.0086,15.9592,16.0086,181000.0
2005-02-14 11:00:00,29.13,29.14,29.03,29.06,139200.0,15.9976,16.0031,15.9427,15.9592,139200.0
2005-02-14 11:05:00,29.08,29.09,28.95,28.96,145600.0,15.9702,15.9757,15.8988,15.9043,145600.0
2005-02-14 11:10:00,28.96,28.96,28.89,28.92,53000.0,15.9043,15.9043,15.8658,15.8823,53000.0
2005-02-14 11:15:00,28.92,28.92,28.81,28.83,38600.0,15.8823,15.8823,15.8219,15.8329,38600.0
2005-02-14 11:20:00,28.83,28.88,28.83,28.86,48600.0,15.8329,15.8603,15.8329,15.8494,48600.0
2005-02-14 11:25:00,28.86,28.86,28.83,28.83,26200.0,15.8494,15.8494,15.8329,15.8329,26200.0
2005-02-14 11:30:00,28.84,28.86,28.84,28.85,21200.0,15.8384,15.8494,15.8384,15.8439,21200.0
2005-02-14 11:35:00,28.84,28.85,28.83,28.85,15000.0,15.8384,15.8439,15.8329,15.8439,15000.0
2005-02-14 11:40:00,28.84,28.86,28.84,28.86,18800.0,15.8384,15.8494,15.8384,15.8494,18800.0
2005-02-14 11:45:00,28.87,28.93,28.85,28.92,40200.0,15.8549,15.8878,15.8439,15.8823,40200.0
2005-02-14 11:50:00,28.93,28.93,28.89,28.91,37200.0,15.8878,15.8878,15.8658,15.8768,37200.0
2005-02-14 11:55:00,28.91,28.91,28.87,28.88,50600.0,15.8768,15.8768,15.8549,15.8603,50600.0
2005-02-14 12:00:00,28.87,28.89,28.86,28.87,18400.0,15.8549,15.8658,15.8494,15.8549,18400.0
2005-02-14 12:05:00,28.86,28.9,28.86,28.9,25400.0,15.8494,15.8713,15.8494,15.8713,25400.0
2005-02-14 12:10:00,28.9,28.92,28.87,28.91,44400.0,15.8713,15.8823,15.8549,15.8768,44400.0
2005-02-14 12:15:00,28.91,28.98,28.91,28.98,48200.0,15.8768,15.9153,15.8768,15.9153,48200.0
2005-02-14 12:20:00,29.0,29.0,28.93,28.97,54000.0,15.9262,15.9262,15.8878,15.9098,54000.0
2005-02-14 12:25:00,28.97,29.03,28.95,28.99,49800.0,15.9098,15.9427,15.8988,15.9208,49800.0
2005-02-14 12:30:00,28.99,29.01,28.99,29.0,20600.0,15.9208,15.9317,15.9208,15.9262,20600.0
2005-02-14 12:35:00,29.0,29.04,29.0,29.02,47400.0,15.9262,15.9482,15.9262,15.9372,47400.0
2005-02-14 12:40:00,29.03,29.12,29.03,29.08,44000.0,15.9427,15.9921,15.9427,15.9702,44000.0
2005-02-14 12:45:00,29.13,29.18,29.1,29.15,109400.0,15.9976,16.0251,15.9812,16.0086,109400.0
2005-02-14 12:50:00,29.13,29.22,29.11,29.15,59600.0,15.9976,16.0471,15.9867,16.0086,59600.0
2005-02-14 12:55:00,29.15,29.18,29.13,29.16,24200.0,16.0086,16.0251,15.9976,16.0141,24200.0
2005-02-14 13:00:00,29.16,29.17,29.02,29.04,56800.0,16.0141,16.0196,15.9372,15.9482,56800.0
2005-02-14 13:05:00,29.04,29.11,29.03,29.03,41200.0,15.9482,15.9867,15.9427,15.9427,41200.0
2005-02-14 13:10:00,29.02,29.05,28.99,29.03,51800.0,15.9372,15.9537,15.9208,15.9427,51800.0
2005-02-14 13:15:00,29.04,29.05,28.98,28.99,23200.0,15.9482,15.9537,15.9153,15.9208,23200.0
2005-02-14 13:20:00,28.99,29.03,28.97,29.02,37600.0,15.9208,15.9427,15.9098,15.9372,37600.0
2005-02-14 13:25:00,29.01,29.02,29.0,29.0,7400.0,15.9317,15.9372,15.9262,15.9262,7400.0
2005-02-14 13:30:00,28.99,29.0,28.98,29.0,17400.0,15.9208,15.9262,15.9153,15.9262,17400.0
2005-02-14 13:35:00,29.0,29.03,28.99,29.01,24600.0,15.9262,15.9427,15.9208,15.9317,24600.0
2005-02-14 13:40:00,29.02,29.03,29.0,29.01,9600.0,15.9372,15.9427,15.9262,15.9317,9600.0
2005-02-14 13:45:00,29.0,29.0,28.97,28.98,5000.0,15.9262,15.9262,15.9098,15.9153,5000.0
2005-02-14 13:50:00,28.98,29.04,28.98,29.0,14800.0,15.9153,15.9482,15.9153,15.9262,14800.0
2005-02-14 13:55:00,29.0,29.0,28.95,28.97,21000.0,15.9262,15.9262,15.8988,15.9098,21000.0
2005-02-14 14:00:00,28.97,28.97,28.85,28.9,31800.0,15.9098,15.9098,15.8439,15.8713,31800.0
2005-02-14 14:05:00,28.9,28.91,28.82,28.82,33400.0,15.8713,15.8768,15.8274,15.8274,33400.0
2005-02-14 14:10:00,28.83,28.83,28.79,28.8,46200.0,15.8329,15.8329,15.8109,15.8164,46200.0
2005-02-14 14:15:00,28.79,28.79,28.75,28.76,48200.0,15.8109,15.8109,15.7889,15.7944,48200.0
2005-02-14 14:20:00,28.76,28.77,28.71,28.71,39000.0,15.7944,15.7999,15.767,15.767,39000.0
2005-02-14 14:25:00,28.71,28.71,28.6,28.61,53400.0,15.767,15.767,15.7066,15.7121,53400.0
2005-02-14 14:30:00,28.61,28.64,28.55,28.61,71400.0,15.7121,15.7285,15.6791,15.7121,71400.0
2005-02-14 14:35:00,28.6,28.69,28.58,28.68,64600.0,15.7066,15.756,15.6956,15.7505,64600.0
2005-02-14 14:40:00,28.68,28.73,28.66,28.73,23400.0,15.7505,15.778,15.7395,15.778,23400.0
2005-02-14 14:45:00,28.73,28.76,28.71,28.71,40000.0,15.778,15.7944,15.767,15.767,40000.0
2005-02-14 14:50:00,28.71,28.78,28.69,28.75,22400.0,15.767,15.8054,15.756,15.7889,22400.0
2005-02-14 14:55:00,28.77,28.85,28.74,28.85,34600.0,15.7999,15.8439,15.7835,15.8439,34600.0
2005-02-14 15:00:00,28.85,28.85,28.75,28.75,67000.0,15.8439,15.8439,15.7889,15.7889,67000.0
2005-02-14 15:05:00,28.78,28.85,28.77,28.77,30400.0,15.8054,15.8439,15.7999,15.7999,30400.0
2005-02-14 15:10:00,28.78,28.78,28.68,28.75,64000.0,15.8054,15.8054,15.7505,15.7889,64000.0
2005-02-14 15:15:00,28.75,28.8,28.74,28.8,25200.0,15.7889,15.8164,15.7835,15.8164,25200.0
2005-02-14 15:20:00,28.79,28.8,28.73,28.77,20000.0,15.8109,15.8164,15.778,15.7999,20000.0
2005-02-14 15:25:00,28.75,28.78,28.75,28.77,8800.0,15.7889,15.8054,15.7889,15.7999,8800.0
2005-02-14 15:30:00,28.75,28.77,28.73,28.74,36600.0,15.7889,15.7999,15.778,15.7835,36600.0
2005-02-14 15:35:00,28.74,28.74,28.71,28.73,17400.0,15.7835,15.7835,15.767,15.778,17400.0
2005-02-14 15:40:00,28.73,28.88,28.73,28.84,80600.0,15.778,15.8603,15.778,15.8384,80600.0
2005-02-14 15:45:00,28.84,28.86,28.81,28.81,27800.0,15.8384,15.8494,15.8219,15.8219,27800.0
2005-02-14 15:50:00,28.81,28.81,28.74,28.77,67200.0,15.8219,15.8219,15.7835,15.7999,67200.0
2005-02-14 15:55:00,28.75,28.79,28.75,28.79,24200.0,15.7889,15.8109,15.7889,15.8109,24200.0
2005-02-15 09:30:00,29.05,29.05,28.86,28.88,125600.0,15.9537,15.9537,15.8494,15.8603,125600.0
2005-02-15 09:35:00,28.85,28.85,28.59,28.59,89400.0,15.8439,15.8439,15.7011,15.7011,89400.0
2005-02-15 09:40:00,28.59,28.83,28.58,28.83,88000.0,15.7011,15.8329,15.6956,15.8329,88000.0
2005-02-15 09:45:00,28.83,28.93,28.77,28.77,45000.0,15.8329,15.8878,15.7999,15.7999,45000.0
2005-02-15 09:50:00,28.77,28.81,28.66,28.81,51000.0,15.7999,15.8219,15.7395,15.8219,51000.0
2005-02-15 09:55:00,28.79,28.87,28.73,28.83,45600.0,15.8109,15.8549,15.778,15.8329,45600.0
2005-02-15 10:00:00,28.82,28.88,28.77,28.84,24400.0,15.8274,15.8603,15.7999,15.8384,24400.0
2005-02-15 10:05:00,28.84,28.84,28.75,28.75,40000.0,15.8384,15.8384,15.7889,15.7889,40000.0
2005-02-15 10:10:00,28.75,28.8,28.72,28.75,41400.0,15.7889,15.8164,15.7725,15.7889,41400.0
2005-02-15 10:15:00,28.74,28.8,28.68,28.79,31800.0,15.7835,15.8164,15.7505,15.8109,31800.0
2005-02-15 10:20:00,28.8,28.91,28.79,28.86,46400.0,15.8164,15.8768,15.8109,15.8494,46400.0
2005-02-15 10:25:00,28.86,28.96,28.85,28.96,40000.0,15.8494,15.9043,15.8439,15.9043,40000.0
2005-02-15 10:30:00,28.98,29.07,28.98,29.04,43800.0,15.9153,15.9647,15.9153,15.9482,43800.0
2005-02-15 10:35:00,29.03,29.09,28.95,28.96,55600.0,15.9427,15.9757,15.8988,15.9043,55600.0
2005-02-15 10:40:00,28.96,28.96,28.92,28.93,19400.0,15.9043,15.9043,15.8823,15.8878,19400.0
2005-02-15 10:45:00,28.93,29.0,28.93,29.0,14800.0,15.8878,15.9262,15.8878,15.9262,14800.0
2005-02-15 10:50:00,29.0,29.04,28.96,28.97,19600.0,15.9262,15.9482,15.9043,15.9098,19600.0
2005-02-15 10:55:00,28.97,29.0,28.97,29.0,9800.0,15.9098,15.9262,15.9098,15.9262,9800.0
2005-02-15 11:00:00,29.0,29.01,28.92,28.94,13200.0,15.9262,15.9317,15.8823,15.8933,13200.0
2005-02-15 11:05:00,28.95,29.0,28.93,28.93,41000.0,15.8988,15.9262,15.8878,15.8878,41000.0
2005-02-15 11:10:00,28.93,28.93,28.86,28.86,62600.0,15.8878,15.8878,15.8494,15.8494,62600.0
2005-02-15 11:15:00,28.88,28.88,28.84,28.84,41800.0,15.8603,15.8603,15.8384,15.8384,41800.0
2005-02-15 11:20:00,28.84,28.89,28.83,28.89,64600.0,15.8384,15.8658,15.8329,15.8658,64600.0
2005-02-15 11:25:00,28.89,28.92,28.89,28.92,42400.0,15.8658,15.8823,15.8658,15.8823,42400.0
2005-02-15 11:30:00,28.92,28.93,28.9,28.92,9000.0,15.8823,15.8878,15.8713,15.8823,9000.0
2005-02-15 11:35:00,28.93,28.95,28.92,28.94,23200.0,15.8878,15.8988,15.8823,15.8933,23200.0
2005-02-15 11:40:00,28.94,28.96,28.94,28.95,22000.0,15.8933,15.9043,15.8933,15.8988,22000.0
2005-02-15 11:45:00,28.95,28.95,28.93,28.93,8400.0,15.8988,15.8988,15.8878,15.8878,8400.0
2005-02-15 11:50:00,28.94,28.96,28.92,28.92,9600.0,15.8933,15.9043,15.8823,15.8823,9600.0
2005-02-15 11:55:00,28.92,28.95,28.9,28.95,17400.0,15.8823,15.8988,15.8713,15.8988,17400.0
2005-02-15 12:00:00,28.95,28.96,28.94,28.95,10600.0,15.8988,15.9043,15.8933,15.8988,10600.0
2005-02-15 12:05:00,28.95,28.96,28.94,28.96,9600.0,15.8988,15.9043,15.8933,15.9043,9600.0
2005-02-15 12:10:00,28.96,28.96,28.95,28.96,12200.0,15.9043,15.9043,15.8988,15.9043,12200.0
2005-02-15 12:15:00,28.96,29.02,28.96,29.01,13800.0,15.9043,15.9372,15.9043,15.9317,13800.0
2005-02-15 12:20:00,29.0,29.0,28.98,28.99,17200.0,15.9262,15.9262,15.9153,15.9208,17200.0
2005-02-15 12:25:00,29.01,29.06,29.01,29.06,18600.0,15.9317,15.9592,15.9317,15.9592,18600.0
2005-02-15 12:30:00,29.06,29.1,29.06,29.09,26600.0,15.9592,15.9812,15.9592,15.9757,26600.0
2005-02-15 12:35:00,29.09,29.12,29.09,29.11,33600.0,15.9757,15.9921,15.9757,15.9867,33600.0
2005-02-15 12:40:00,29.11,29.15,29.07,29.15,28000.0,15.9867,16.0086,15.9647,16.0086,28000.0
2005-02-15 12:45:00,29.14,29.18,29.14,29.15,37600.0,16.0031,16.0251,16.0031,16.0086,37600.0
2005-02-15 12:50:00,29.15,29.17,29.15,29.16,25400.0,16.0086,16.0196,16.0086,16.0141,25400.0
2005-02-15 12:55:00,29.17,29.17,29.13,29.13,15000.0,16.0196,16.0196,15.9976,15.9976,15000.0
2005-02-15 13:00:00,29.13,29.13,29.11,29.12,34600.0,15.9976,15.9976,15.9867,15.9921,34600.0
2005-02-15 13:05:00,29.12,29.12,29.07,29.07,18600.0,15.9921,15.9921,15.9647,15.9647,18600.0
2005-02-15 13:10:00,29.06,29.07,29.04,29.04,5200.0,15.9592,15.9647,15.9482,15.9482,5200.0
2005-02-15 13:15:00,29.04,29.05,28.96,28.98,73200.0,15.9482,15.9537,15.9043,15.9153,73200.0
2005-02-15 13:20:00,28.98,28.98,28.91,28.96,39600.0,15.9153,15.9153,15.8768,15.9043,39600.0
2005-02-15 13:25:00,28.95,28.96,28.86,28.86,27600.0,15.8988,15.9043,15.8494,15.8494,27600.0
2005-02-15 13:30:00,28.86,28.88,28.8,28.8,88400.0,15.8494,15.8603,15.8164,15.8164,88400.0
2005-02-15 13:35:00,28.8,28.8,28.68,28.68,98000.0,15.8164,15.8164,15.7505,15.7505,98000.0
2005-02-15 13:40:00,28.68,28.71,28.64,28.66,98200.0,15.7505,15.767,15.7285,15.7395,98200.0
2005-02-15 13:45:00,28.65,28.68,28.6,28.61,76000.0,15.734,15.7505,15.7066,15.7121,76000.0
2005-02-15 13:50:00,28.63,28.7,28.56,28.57,52800.0,15.723,15.7615,15.6846,15.6901,52800.0
2005-02-15 13:55:00,28.57,28.67,28.52,28.63,113200.0,15.6901,15.745,15.6626,15.723,113200.0
2005-02-15 14:00:00,28.63,28.68,28.63,28.66,101200.0,15.723,15.7505,15.723,15.7395,101200.0
2005-02-15 14:05:00,28.65,28.77,28.65,28.71,106400.0,15.734,15.7999,15.734,15.767,106400.0
2005-02-15 14:10:00,28.72,28.78,28.7,28.75,96000.0,15.7725,15.8054,15.7615,15.7889,96000.0
2005-02-15 14:15:00,28.74,28.75,28.61,28.61,44200.0,15.7835,15.7889,15.7121,15.7121,44200.0
2005-02-15 14:20:00,28.61,28.65,28.58,28.62,50200.0,15.7121,15.734,15.6956,15.7176,50200.0
2005-02-15 14:25:00,28.62,28.68,28.62,28.65,34200.0,15.7176,15.7505,15.7176,15.734,34200.0
2005-02-15 14:30:00,28.64,28.65,28.54,28.54,40200.0,15.7285,15.734,15.6736,15.6736,40200.0
2005-02-15 14:35:00,28.54,28.58,28.53,28.55,49000.0,15.6736,15.6956,15.6681,15.6791,49000.0
2005-02-15 14:40:00,28.56,28.56,28.51,28.53,65800.0,15.6846,15.6846,15.6571,15.6681,65800.0
2005-02-15 14:45:00,28.53,28.53,28.43,28.44,71200.0,15.6681,15.6681,15.6132,15.6187,71200.0
2005-02-15 14:50:00,28.45,28.53,28.45,28.53,164400.0,15.6242,15.6681,15.6242,15.6681,164400.0
2005-02-15 14:55:00,28.53,28.53,28.48,28.5,95600.0,15.6681,15.6681,15.6407,15.6517,95600.0
2005-02-15 15:00:00,28.5,28.52,28.48,28.49,37200.0,15.6517,15.6626,15.6407,15.6462,37200.0
2005-02-15 15:05:00,28.49,28.52,28.47,28.49,57400.0,15.6462,15.6626,15.6352,15.6462,57400.0
2005-02-15 15:10:00,28.49,28.5,28.44,28.45,61800.0,15.6462,15.6517,15.6187,15.6242,61800.0
2005-02-15 15:15:00,28.45,28.48,28.39,28.42,90200.0,15.6242,15.6407,15.5912,15.6077,90200.0
2005-02-15 15:20:00,28.42,28.42,28.37,28.38,85600.0,15.6077,15.6077,15.5803,15.5858,85600.0
2005-02-15 15:25:00,28.38,28.38,28.3,28.3,94800.0,15.5858,15.5858,15.5418,15.5418,94800.0
2005-02-15 15:30:00,28.3,28.3,28.25,28.29,252000.0,15.5418,15.5418,15.5144,15.5363,252000.0
2005-02-15 15:35:00,28.29,28.4,28.29,28.39,115600.0,15.5363,15.5967,15.5363,15.5912,115600.0
2005-02-15 15:40:00,28.39,28.39,28.34,28.38,82400.0,15.5912,15.5912,15.5638,15.5858,82400.0
2005-02-15 15:45:00,28.38,28.43,28.36,28.36,228200.0,15.5858,15.6132,15.5748,15.5748,228200.0
2005-02-15 15:50:00,28.36,28.43,28.36,28.42,57000.0,15.5748,15.6132,15.5748,15.6077,57000.0
2005-02-15 15:55:00,28.42,28.43,28.33,28.36,139600.0,15.6077,15.6132,15.5583,15.5748,139600.0
2005-02-16 09:30:00,28.4,28.61,28.37,28.6,112800.0,15.5967,15.7121,15.5803,15.7066,112800.0
2005-02-16 09:35:00,28.58,28.62,28.45,28.51,117600.0,15.6956,15.7176,15.6242,15.6571,117600.0
2005-02-16 09:40:00,28.55,28.82,28.54,28.81,124400.0,15.6791,15.8274,15.6736,15.8219,124400.0
2005-02-16 09:45:00,28.81,28.83,28.69,28.73,129800.0,15.8219,15.8329,15.756,15.778,129800.0
2005-02-16 09:50:00,28.73,28.84,28.68,28.75,139800.0,15.778,15.8384,15.7505,15.7889,139800.0
2005-02-16 09:55:00,28.75,28.9,28.75,28.84,60600.0,15.7889,15.8713,15.7889,15.8384,60600.0
2005-02-16 10:00:00,28.84,28.85,28.8,28.81,108000.0,15.8384,15.8439,15.8164,15.8219,108000.0
2005-02-16 10:05:00,28.81,28.88,28.81,28.86,91000.0,15.8219,15.8603,15.8219,15.8494,91000.0
2005-02-16 10:10:00,28.86,28.95,28.86,28.92,88800.0,15.8494,15.8988,15.8494,15.8823,88800.0
2005-02-16 10:15:00,28.92,29.07,28.9,29.06,119600.0,15.8823,15.9647,15.8713,15.9592,119600.0
2005-02-16 10:20:00,29.05,29.06,28.93,28.96,99600.0,15.9537,15.9592,15.8878,15.9043,99600.0
2005-02-16 10:25:00,28.95,28.96,28.88,28.91,38400.0,15.8988,15.9043,15.8603,15.8768,38400.0
2005-02-16 10:30:00,28.91,28.92,28.8,28.81,69000.0,15.8768,15.8823,15.8164,15.8219,69000.0
2005-02-16 10:35:00,28.82,28.82,28.63,28.68,117400.0,15.8274,15.8274,15.723,15.7505,117400.0
2005-02-16 10:40:00,28.7,28.79,28.7,28.74,147200.0,15.7615,15.8109,15.7615,15.7835,147200.0
2005-02-16 10:45:00,28.7,28.82,28.68,28.75,103000.0,15.7615,15.8274,15.7505,15.7889,103000.0
2005-02-16 10:50:00,28.75,28.75,28.68,28.68,56400.0,15.7889,15.7889,15.7505,15.7505,56400.0
2005-02-16 10:55:00,28.68,28.92,28.65,28.68,84600.0,15.7505,15.8823,15.734,15.7505,84600.0
2005-02-16 11:00:00,28.68,28.71,28.58,28.63,62200.0,15.7505,15.767,15.6956,15.723,62200.0
2005-02-16 11:05:00,28.63,28.75,28.61,28.75,46800.0,15.723,15.7889,15.7121,15.7889,46800.0
2005-02-16 11:10:00,28.75,28.85,28.75,28.84,72800.0,15.7889,15.8439,15.7889,15.8384,72800.0
2005-02-16 11:15:00,28.84,28.95,28.83,28.93,78600.0,15.8384,15.8988,15.8329,15.8878,78600.0
2005-02-16 11:20:00,28.95,29.06,28.93,29.06,108000.0,15.8988,15.9592,15.8878,15.9592,108000.0
2005-02-16 11:25:00,29.06,29.15,29.06,29.11,121200.0,15.9592,16.0086,15.9592,15.9867,121200.0
2005-02-16 11:30:00,29.11,29.2,29.1,29.18,194000.0,15.9867,16.0361,15.9812,16.0251,194000.0
2005-02-16 11:35:00,29.18,29.35,29.18,29.32,181800.0,16.0251,16.1185,16.0251,16.102,181800.0
2005-02-16 11:40:00,29.31,29.36,29.19,29.26,189600.0,16.0965,16.1239,16.0306,16.069,189600.0
2005-02-16 11:45:00,29.27,29.35,29.27,29.29,171400.0,16.0745,16.1185,16.0745,16.0855,171400.0
2005-02-16 11:50:00,29.29,29.5,29.26,29.47,172800.0,16.0855,16.2008,16.069,16.1844,172800.0
2005-02-16 11:55:00,29.45,29.47,29.3,29.32,146800.0,16.1734,16.1844,16.091,16.102,146800.0
2005-02-16 12:00:00,29.32,29.35,29.2,29.33,179000.0,16.102,16.1185,16.0361,16.1075,179000.0
2005-02-16 12:05:00,29.33,29.36,29.24,29.36,104000.0,16.1075,16.1239,16.058,16.1239,104000.0
2005-02-16 12:10:00,29.36,29.42,29.36,29.39,85600.0,16.1239,16.1569,16.1239,16.1404,85600.0
2005-02-16 12:15:00,29.39,29.55,29.39,29.55,97400.0,16.1404,16.2283,16.1404,16.2283,97400.0
2005-02-16 12:20:00,29.58,29.73,29.54,29.7,123200.0,16.2448,16.3271,16.2228,16.3107,123200.0
2005-02-16 12:25:00,29.69,29.72,29.61,29.61,116400.0,16.3052,16.3217,16.2612,16.2612,116400.0
2005-02-16 12:30:00,29.61,29.75,29.61,29.68,157600.0,16.2612,16.3381,16.2612,16.2997,157600.0
2005-02-16 12:35:00,29.68,29.73,29.63,29.64,119200.0,16.2997,16.3271,16.2722,16.2777,119200.0
2005-02-16 12:40:00,29.64,29.7,29.5,29.52,116800.0,16.2777,16.3107,16.2008,16.2118,116800.0
2005-02-16 12:45:00,29.49,29.55,29.45,29.52,96400.0,16.1953,16.2283,16.1734,16.2118,96400.0
2005-02-16 12:50:00,29.53,29.54,29.39,29.39,97400.0,16.2173,16.2228,16.1404,16.1404,97400.0
2005-02-16 12:55:00,29.39,29.45,29.39,29.44,45600.0,16.1404,16.1734,16.1404,16.1679,45600.0
2005-02-16 13:00:00,29.45,29.51,29.45,29.5,57800.0,16.1734,16.2063,16.1734,16.2008,57800.0
2005-02-16 13:05:00,29.51,29.64,29.51,29.63,33800.0,16.2063,16.2777,16.2063,16.2722,33800.0
2005-02-16 13:10:00,29.65,29.65,29.6,29.61,46800.0,16.2832,16.2832,16.2558,16.2612,46800.0
2005-02-16 13:15:00,29.61,29.67,29.61,29.65,36200.0,16.2612,16.2942,16.2612,16.2832,36200.0
2005-02-16 13:20:00,29.66,29.7,29.63,29.65,89600.0,16.2887,16.3107,16.2722,16.2832,89600.0
2005-02-16 13:25:00,29.66,29.66,29.61,29.62,66600.0,16.2887,16.2887,16.2612,16.2667,66600.0
2005-02-16 13:30:00,29.61,29.63,29.56,29.58,95600.0,16.2612,16.2722,16.2338,16.2448,95600.0
2005-02-16 13:35:00,29.57,29.59,29.52,29.53,87400.0,16.2393,16.2503,16.2118,16.2173,87400.0
2005-02-16 13:40:00,29.52,29.56,29.49,29.51,45800.0,16.2118,16.2338,16.1953,16.2063,45800.0
2005-02-16 13:45:00,29.52,29.56,29.45,29.55,55800.0,16.2118,16.2338,16.1734,16.2283,55800.0
2005-02-16 13:50:00,29.55,29.58,29.53,29.57,73200.0,16.2283,16.2448,16.2173,16.2393,73200.0
2005-02-16 13:55:00,29.57,29.61,29.57,29.6,47000.0,16.2393,16.2612,16.2393,16.2558,47000.0
2005-02-16 14:00:00,29.6,29.6,29.55,29.56,38200.0,16.2558,16.2558,16.2283,16.2338,38200.0
2005-02-16 14:05:00,29.56,29.65,29.56,29.6,63000.0,16.2338,16.2832,16.2338,16.2558,63000.0
2005-02-16 14:10:00,29.6,29.64,29.6,29.63,36400.0,16.2558,16.2777,16.2558,16.2722,36400.0
2005-02-16 14:15:00,29.63,29.64,29.61,29.64,43800.0,16.2722,16.2777,16.2612,16.2777,43800.0
2005-02-16 14:20:00,29.63,29.75,29.63,29.75,36000.0,16.2722,16.3381,16.2722,16.3381,36000.0
2005-02-16 14:25:00,29.75,29.87,29.75,29.83,270800.0,16.3381,16.404,16.3381,16.3821,270800.0
2005-02-16 14:30:00,29.83,29.83,29.73,29.78,103200.0,16.3821,16.3821,16.3271,16.3546,103200.0
2005-02-16 14:35:00,29.77,29.84,29.73,29.78,156200.0,16.3491,16.3876,16.3271,16.3546,156200.0
2005-02-16 14:40:00,29.79,30.0,29.78,30.0,149800.0,16.3601,16.4754,16.3546,16.4754,149800.0
2005-02-16 14:45:00,30.01,30.03,29.83,29.83,187400.0,16.4809,16.4919,16.3821,16.3821,187400.0
2005-02-16 14:50:00,29.84,30.03,29.84,30.03,72600.0,16.3876,16.4919,16.3876,16.4919,72600.0
2005-02-16 14:55:00,30.0,30.08,29.95,29.96,82400.0,16.4754,16.5194,16.448,16.4535,82400.0
2005-02-16 15:00:00,29.97,29.98,29.9,29.92,85200.0,16.4589,16.4644,16.4205,16.4315,85200.0
2005-02-16 15:05:00,29.92,30.03,29.92,30.03,171600.0,16.4315,16.4919,16.4315,16.4919,171600.0
2005-02-16 15:10:00,30.0,30.03,29.95,29.99,104600.0,16.4754,16.4919,16.448,16.4699,104600.0
2005-02-16 15:15:00,29.99,29.99,29.95,29.97,53400.0,16.4699,16.4699,16.448,16.4589,53400.0
2005-02-16 15:20:00,29.98,29.98,29.93,29.95,79800.0,16.4644,16.4644,16.437,16.448,79800.0
2005-02-16 15:25:00,29.96,29.98,29.91,29.94,99400.0,16.4535,16.4644,16.426,16.4425,99400.0
2005-02-16 15:30:00,29.95,29.95,29.91,29.91,26200.0,16.448,16.448,16.426,16.426,26200.0
2005-02-16 15:35:00,29.92,29.94,29.88,29.88,136400.0,16.4315,16.4425,16.4095,16.4095,136400.0
2005-02-16 15:40:00,29.89,29.9,29.84,29.9,98000.0,16.415,16.4205,16.3876,16.4205,98000.0
2005-02-16 15:45:00,29.9,29.9,29.81,29.82,82000.0,16.4205,16.4205,16.3711,16.3766,82000.0
2005-02-16 15:50:00,29.82,29.88,29.82,29.88,135000.0,16.3766,16.4095,16.3766,16.4095,135000.0
2005-02-16 15:55:00,29.88,29.89,29.85,29.87,81400.0,16.4095,16.415,16.393,16.404,81400.0
2005-02-17 09:30:00,29.95,30.0,29.94,30.0,162800.0,16.448,16.4754,16.4425,16.4754,162800.0
2005-02-17 09:35:00,30.0,30.0,29.5,29.68,173400.0,16.4754,16.4754,16.2008,16.2997,173400.0
2005-02-17 09:40:00,29.67,29.95,29.64,29.81,88600.0,16.2942,16.448,16.2777,16.3711,88600.0
2005-02-17 09:45:00,29.8,29.82,29.53,29.81,82200.0,16.3656,16.3766,16.2173,16.3711,82200.0
2005-02-17 09:50:00,29.82,29.91,29.75,29.75,72200.0,16.3766,16.426,16.3381,16.3381,72200.0
2005-02-17 09:55:00,29.75,29.9,29.74,29.81,63400.0,16.3381,16.4205,16.3326,16.3711,63400.0
2005-02-17 10:00:00,29.81,30.05,29.81,29.9,101400.0,16.3711,16.5029,16.3711,16.4205,101400.0
2005-02-17 10:05:00,29.9,30.0,29.83,29.95,88800.0,16.4205,16.4754,16.3821,16.448,88800.0
2005-02-17 10:10:00,29.97,29.97,29.7,29.71,65600.0,16.4589,16.4589,16.3107,16.3162,65600.0
2005-02-17 10:15:00,29.7,29.75,29.61,29.72,47400.0,16.3107,16.3381,16.2612,16.3217,47400.0
2005-02-17 10:20:00,29.71,29.73,29.59,29.68,28800.0,16.3162,16.3271,16.2503,16.2997,28800.0
2005-02-17 10:25:00,29.65,29.65,29.56,29.6,76600.0,16.2832,16.2832,16.2338,16.2558,76600.0
2005-02-17 10:30:00,29.61,29.61,29.46,29.47,53600.0,16.2612,16.2612,16.1789,16.1844,53600.0
2005-02-17 10:35:00,29.46,29.61,29.44,29.48,110800.0,16.1789,16.2612,16.1679,16.1899,110800.0
2005-02-17 10:40:00,29.48,29.5,29.47,29.5,51600.0,16.1899,16.2008,16.1844,16.2008,51600.0
2005-02-17 10:45:00,29.49,29.58,29.49,29.58,70800.0,16.1953,16.2448,16.1953,16.2448,70800.0
2005-02-17 10:50:00,29.57,29.58,29.49,29.5,55800.0,16.2393,16.2448,16.1953,16.2008,55800.0
2005-02-17 10:55:00,29.51,29.55,29.46,29.47,41800.0,16.2063,16.2283,16.1789,16.1844,41800.0
2005-02-17 11:00:00,29.47,29.49,29.46,29.47,39400.0,16.1844,16.1953,16.1789,16.1844,39400.0
2005-02-17 11:05:00,29.47,29.48,29.44,29.46,22800.0,16.1844,16.1899,16.1679,16.1789,22800.0
2005-02-17 11:10:00,29.46,29.48,29.44,29.46,53000.0,16.1789,16.1899,16.1679,16.1789,53000.0
2005-02-17 11:15:00,29.46,29.5,29.43,29.5,40000.0,16.1789,16.2008,16.1624,16.2008,40000.0
2005-02-17 11:20:00,29.51,29.61,29.51,29.61,39000.0,16.2063,16.2612,16.2063,16.2612,39000.0
2005-02-17 11:25:00,29.63,29.63,29.54,29.58,36200.0,16.2722,16.2722,16.2228,16.2448,36200.0
2005-02-17 11:30:00,29.58,29.58,29.53,29.55,22200.0,16.2448,16.2448,16.2173,16.2283,22200.0
2005-02-17 11:35:00,29.56,29.56,29.54,29.54,21000.0,16.2338,16.2338,16.2228,16.2228,21000.0
2005-02-17 11:40:00,29.53,29.6,29.53,29.59,16200.0,16.2173,16.2558,16.2173,16.2503,16200.0
2005-02-17 11:45:00,29.58,29.58,29.56,29.56,12400.0,16.2448,16.2448,16.2338,16.2338,12400.0
2005-02-17 11:50:00,29.57,29.66,29.54,29.66,33000.0,16.2393,16.2887,16.2228,16.2887,33000.0
2005-02-17 11:55:00,29.66,29.66,29.58,29.62,26400.0,16.2887,16.2887,16.2448,16.2667,26400.0
2005-02-17 12:00:00,29.62,29.71,29.57,29.68,39200.0,16.2667,16.3162,16.2393,16.2997,39200.0
2005-02-17 12:05:00,29.68,29.78,29.68,29.78,55600.0,16.2997,16.3546,16.2997,16.3546,55600.0
2005-02-17 12:10:00,29.77,29.82,29.77,29.79,24400.0,16.3491,16.3766,16.3491,16.3601,24400.0
2005-02-17 12:15:00,29.79,29.83,29.78,29.83,19400.0,16.3601,16.3821,16.3546,16.3821,19400.0
2005-02-17 12:20:00,29.83,29.86,29.82,29.86,30800.0,16.3821,16.3985,16.3766,16.3985,30800.0
2005-02-17 12:25:00,29.86,29.87,29.85,29.86,18200.0,16.3985,16.404,16.393,16.3985,18200.0
2005-02-17 12:30:00,29.86,29.86,29.75,29.75,29600.0,16.3985,16.3985,16.3381,16.3381,29600.0
2005-02-17 12:35:00,29.75,29.79,29.75,29.78,16800.0,16.3381,16.3601,16.3381,16.3546,16800.0
2005-02-17 12:40:00,29.79,29.85,29.77,29.78,25800.0,16.3601,16.393,16.3491,16.3546,25800.0
2005-02-17 12:45:00,29.78,29.8,29.75,29.8,23400.0,16.3546,16.3656,16.3381,16.3656,23400.0
2005-02-17 12:50:00,29.78,29.82,29.77,29.82,12200.0,16.3546,16.3766,16.3491,16.3766,12200.0
2005-02-17 12:55:00,29.81,29.9,29.81,29.9,31000.0,16.3711,16.4205,16.3711,16.4205,31000.0
2005-02-17 13:00:00,29.9,29.95,29.89,29.95,21800.0,16.4205,16.448,16.415,16.448,21800.0
2005-02-17 13:05:00,29.95,30.0,29.93,29.94,41400.0,16.448,16.4754,16.437,16.4425,41400.0
2005-02-17 13:10:00,29.93,30.05,29.93,30.05,89800.0,16.437,16.5029,16.437,16.5029,89800.0
2005-02-17 13:15:00,30.05,30.05,29.96,29.96,68000.0,16.5029,16.5029,16.4535,16.4535,68000.0
2005-02-17 13:20:00,29.96,29.96,29.78,29.78,49200.0,16.4535,16.4535,16.3546,16.3546,49200.0
2005-02-17 13:25:00,29.77,29.81,29.76,29.81,35800.0,16.3491,16.3711,16.3436,16.3711,35800.0
2005-02-17 13:30:00,29.82,29.85,29.79,29.79,29600.0,16.3766,16.393,16.3601,16.3601,29600.0
2005-02-17 13:35:00,29.79,29.85,29.77,29.85,20400.0,16.3601,16.393,16.3491,16.393,20400.0
2005-02-17 13:40:00,29.84,29.86,29.81,29.86,9800.0,16.3876,16.3985,16.3711,16.3985,9800.0
2005-02-17 13:45:00,29.86,29.93,29.86,29.86,36800.0,16.3985,16.437,16.3985,16.3985,36800.0
2005-02-17 13:50:00,29.86,29.88,29.77,29.86,39000.0,16.3985,16.4095,16.3491,16.3985,39000.0
2005-02-17 13:55:00,29.86,29.95,29.85,29.92,34400.0,16.3985,16.448,16.393,16.4315,34400.0
2005-02-17 14:00:00,29.91,29.91,29.78,29.85,29600.0,16.426,16.426,16.3546,16.393,29600.0
2005-02-17 14:05:00,29.85,29.88,29.79,29.79,19400.0,16.393,16.4095,16.3601,16.3601,19400.0
2005-02-17 14:10:00,29.79,29.83,29.79,29.82,21200.0,16.3601,16.3821,16.3601,16.3766,21200.0
2005-02-17 14:15:00,29.82,29.86,29.79,29.84,27200.0,16.3766,16.3985,16.3601,16.3876,27200.0
2005-02-17 14:20:00,29.84,29.85,29.76,29.76,23800.0,16.3876,16.393,16.3436,16.3436,23800.0
2005-02-17 14:25:00,29.76,29.79,29.75,29.78,13800.0,16.3436,16.3601,16.3381,16.3546,13800.0
2005-02-17 14:30:00,29.78,29.78,29.75,29.75,21200.0,16.3546,16.3546,16.3381,16.3381,21200.0
2005-02-17 14:35:00,29.75,29.75,29.66,29.73,50800.0,16.3381,16.3381,16.2887,16.3271,50800.0
2005-02-17 14:40:00,29.73,29.73,29.68,29.71,18200.0,16.3271,16.3271,16.2997,16.3162,18200.0
2005-02-17 14:45:00,29.71,29.71,29.55,29.55,40200.0,16.3162,16.3162,16.2283,16.2283,40200.0
2005-02-17 14:50:00,29.55,29.58,29.48,29.53,90200.0,16.2283,16.2448,16.1899,16.2173,90200.0
2005-02-17 14:55:00,29.52,29.57,29.49,29.49,57200.0,16.2118,16.2393,16.1953,16.1953,57200.0
2005-02-17 15:00:00,29.49,29.49,29.35,29.4,103200.0,16.1953,16.1953,16.1185,16.1459,103200.0
2005-02-17 15:05:00,29.41,29.41,29.35,29.35,71600.0,16.1514,16.1514,16.1185,16.1185,71600.0
2005-02-17 15:10:00,29.34,29.37,29.31,29.36,61000.0,16.113,16.1294,16.0965,16.1239,61000.0
2005-02-17 15:15:00,29.35,29.38,29.32,29.36,107400.0,16.1185,16.1349,16.102,16.1239,107400.0
2005-02-17 15:20:00,29.36,29.41,29.33,29.36,51600.0,16.1239,16.1514,16.1075,16.1239,51600.0
2005-02-17 15:25:00,29.36,29.46,29.36,29.44,90400.0,16.1239,16.1789,16.1239,16.1679,90400.0
2005-02-17 15:30:00,29.45,29.45,29.36,29.45,70000.0,16.1734,16.1734,16.1239,16.1734,70000.0
2005-02-17 15:35:00,29.46,29.5,29.41,29.44,153600.0,16.1789,16.2008,16.1514,16.1679,153600.0
2005-02-17 15:40:00,29.43,29.44,29.38,29.4,62000.0,16.1624,16.1679,16.1349,16.1459,62000.0
2005-02-17 15:45:00,29.41,29.43,29.34,29.39,97800.0,16.1514,16.1624,16.113,16.1404,97800.0
2005-02-17 15:50:00,29.39,29.45,29.35,29.39,94000.0,16.1404,16.1734,16.1185,16.1404,94000.0
2005-02-17 15:55:00,29.38,29.41,29.35,29.35,102200.0,16.1349,16.1514,16.1185,16.1185,102200.0
2005-02-18 09:30:00,29.58,29.58,29.5,29.5,113400.0,16.2448,16.2448,16.2008,16.2008,113400.0
2005-02-18 09:35:00,29.49,29.72,29.48,29.7,46600.0,16.1953,16.3217,16.1899,16.3107,46600.0
2005-02-18 09:40:00,29.68,29.74,29.66,29.74,16400.0,16.2997,16.3326,16.2887,16.3326,16400.0
2005-02-18 09:45:00,29.75,29.82,29.68,29.71,39400.0,16.3381,16.3766,16.2997,16.3162,39400.0
2005-02-18 09:50:00,29.72,29.8,29.63,29.8,23600.0,16.3217,16.3656,16.2722,16.3656,23600.0
2005-02-18 09:55:00,29.8,29.85,29.7,29.72,40000.0,16.3656,16.393,16.3107,16.3217,40000.0
2005-02-18 10:00:00,29.68,29.9,29.68,29.89,40400.0,16.2997,16.4205,16.2997,16.415,40400.0
2005-02-18 10:05:00,29.91,29.95,29.88,29.9,39600.0,16.426,16.448,16.4095,16.4205,39600.0
2005-02-18 10:10:00,29.93,30.25,29.93,30.13,124200.0,16.437,16.6127,16.437,16.5468,124200.0
2005-02-18 10:15:00,30.13,30.13,30.07,30.08,104600.0,16.5468,16.5468,16.5139,16.5194,104600.0
2005-02-18 10:20:00,30.08,30.13,30.07,30.1,85000.0,16.5194,16.5468,16.5139,16.5303,85000.0
2005-02-18 10:25:00,30.1,30.23,30.09,30.19,202200.0,16.5303,16.6017,16.5249,16.5798,202200.0
2005-02-18 10:30:00,30.18,30.25,30.18,30.25,52800.0,16.5743,16.6127,16.5743,16.6127,52800.0
2005-02-18 10:35:00,30.27,30.43,30.27,30.36,172400.0,16.6237,16.7116,16.6237,16.6731,172400.0
2005-02-18 10:40:00,30.36,30.36,30.24,30.3,85600.0,16.6731,16.6731,16.6072,16.6402,85600.0
2005-02-18 10:45:00,30.3,30.3,30.15,30.15,80600.0,16.6402,16.6402,16.5578,16.5578,80600.0
2005-02-18 10:50:00,30.14,30.14,30.03,30.13,87000.0,16.5523,16.5523,16.4919,16.5468,87000.0
2005-02-18 10:55:00,30.11,30.13,30.03,30.03,87000.0,16.5358,16.5468,16.4919,16.4919,87000.0
2005-02-18 11:00:00,30.03,30.04,29.86,29.9,200400.0,16.4919,16.4974,16.3985,16.4205,200400.0
2005-02-18 11:05:00,29.92,30.01,29.92,30.0,61200.0,16.4315,16.4809,16.4315,16.4754,61200.0
2005-02-18 11:10:00,30.0,30.11,30.0,30.09,43600.0,16.4754,16.5358,16.4754,16.5249,43600.0
2005-02-18 11:15:00,30.1,30.15,30.08,30.09,22200.0,16.5303,16.5578,16.5194,16.5249,22200.0
2005-02-18 11:20:00,30.1,30.2,30.1,30.11,21000.0,16.5303,16.5853,16.5303,16.5358,21000.0
2005-02-18 11:25:00,30.08,30.14,30.06,30.14,18600.0,16.5194,16.5523,16.5084,16.5523,18600.0
2005-02-18 11:30:00,30.13,30.13,30.05,30.06,21200.0,16.5468,16.5468,16.5029,16.5084,21200.0
2005-02-18 11:35:00,30.06,30.1,30.06,30.1,27200.0,16.5084,16.5303,16.5084,16.5303,27200.0
2005-02-18 11:40:00,30.09,30.09,30.0,30.03,23000.0,16.5249,16.5249,16.4754,16.4919,23000.0
2005-02-18 11:45:00,30.02,30.02,29.99,29.99,13400.0,16.4864,16.4864,16.4699,16.4699,13400.0
2005-02-18 11:50:00,29.98,29.99,29.95,29.99,34200.0,16.4644,16.4699,16.448,16.4699,34200.0
2005-02-18 11:55:00,29.98,30.04,29.97,30.0,38400.0,16.4644,16.4974,16.4589,16.4754,38400.0
2005-02-18 12:00:00,29.99,30.0,29.96,29.97,47600.0,16.4699,16.4754,16.4535,16.4589,47600.0
2005-02-18 12:05:00,29.97,30.11,29.97,30.11,30000.0,16.4589,16.5358,16.4589,16.5358,30000.0
2005-02-18 12:10:00,30.11,30.11,30.09,30.09,17600.0,16.5358,16.5358,16.5249,16.5249,17600.0
2005-02-18 12:15:00,30.08,30.09,29.97,30.09,23400.0,16.5194,16.5249,16.4589,16.5249,23400.0
2005-02-18 12:20:00,30.1,30.15,30.09,30.1,11200.0,16.5303,16.5578,16.5249,16.5303,11200.0
2005-02-18 12:25:00,30.1,30.13,30.08,30.13,15000.0,16.5303,16.5468,16.5194,16.5468,15000.0
2005-02-18 12:30:00,30.12,30.13,30.1,30.13,22200.0,16.5413,16.5468,16.5303,16.5468,22200.0
2005-02-18 12:35:00,30.14,30.18,30.12,30.18,23200.0,16.5523,16.5743,16.5413,16.5743,23200.0
2005-02-18 12:40:00,30.19,30.2,30.16,30.18,24600.0,16.5798,16.5853,16.5633,16.5743,24600.0
2005-02-18 12:45:00,30.18,30.21,30.18,30.21,20600.0,16.5743,16.5908,16.5743,16.5908,20600.0
2005-02-18 12:50:00,30.23,30.29,30.22,30.25,38400.0,16.6017,16.6347,16.5962,16.6127,38400.0
2005-02-18 12:55:00,30.25,30.25,30.18,30.23,21000.0,16.6127,16.6127,16.5743,16.6017,21000.0
2005-02-18 13:00:00,30.21,30.25,30.19,30.2,18200.0,16.5908,16.6127,16.5798,16.5853,18200.0
2005-02-18 13:05:00,30.18,30.25,30.18,30.2,22400.0,16.5743,16.6127,16.5743,16.5853,22400.0
2005-02-18 13:10:00,30.18,30.18,30.13,30.17,25600.0,16.5743,16.5743,16.5468,16.5688,25600.0
2005-02-18 13:15:00,30.18,30.2,30.0,30.01,155400.0,16.5743,16.5853,16.4754,16.4809,155400.0
2005-02-18 13:20:00,30.0,30.0,29.83,29.92,160200.0,16.4754,16.4754,16.3821,16.4315,160200.0
2005-02-18 13:25:00,29.92,29.92,29.84,29.84,110800.0,16.4315,16.4315,16.3876,16.3876,110800.0
2005-02-18 13:30:00,29.85,29.9,29.85,29.88,62000.0,16.393,16.4205,16.393,16.4095,62000.0
2005-02-18 13:35:00,29.88,29.92,29.84,29.9,29600.0,16.4095,16.4315,16.3876,16.4205,29600.0
2005-02-18 13:40:00,29.9,29.91,29.88,29.9,45600.0,16.4205,16.426,16.4095,16.4205,45600.0
2005-02-18 13:45:00,29.9,29.91,29.89,29.9,52600.0,16.4205,16.426,16.415,16.4205,52600.0
2005-02-18 13:50:00,29.9,29.91,29.88,29.91,27000.0,16.4205,16.426,16.4095,16.426,27000.0
2005-02-18 13:55:00,29.91,29.95,29.91,29.95,53800.0,16.426,16.448,16.426,16.448,53800.0
2005-02-18 14:00:00,29.95,29.95,29.9,29.94,29000.0,16.448,16.448,16.4205,16.4425,29000.0
2005-02-18 14:05:00,29.92,29.95,29.92,29.95,13000.0,16.4315,16.448,16.4315,16.448,13000.0
2005-02-18 14:10:00,29.95,30.0,29.95,30.0,22600.0,16.448,16.4754,16.448,16.4754,22600.0
2005-02-18 14:15:00,30.0,30.02,29.99,30.02,68800.0,16.4754,16.4864,16.4699,16.4864,68800.0
2005-02-18 14:20:00,30.03,30.05,30.03,30.05,32600.0,16.4919,16.5029,16.4919,16.5029,32600.0
2005-02-18 14:25:00,30.05,30.05,29.98,30.0,22200.0,16.5029,16.5029,16.4644,16.4754,22200.0
2005-02-18 14:30:00,29.99,30.0,29.97,29.97,16800.0,16.4699,16.4754,16.4589,16.4589,16800.0
2005-02-18 14:35:00,29.97,29.99,29.97,29.99,4400.0,16.4589,16.4699,16.4589,16.4699,4400.0
2005-02-18 14:40:00,29.99,30.06,29.98,30.06,89200.0,16.4699,16.5084,16.4644,16.5084,89200.0
2005-02-18 14:45:00,30.05,30.1,30.05,30.08,35800.0,16.5029,16.5303,16.5029,16.5194,35800.0
2005-02-18 14:50:00,30.1,30.15,30.1,30.11,55200.0,16.5303,16.5578,16.5303,16.5358,55200.0
2005-02-18 14:55:00,30.11,30.11,29.99,29.99,66600.0,16.5358,16.5358,16.4699,16.4699,66600.0
2005-02-18 15:00:00,29.99,30.06,29.99,30.06,14600.0,16.4699,16.5084,16.4699,16.5084,14600.0
2005-02-18 15:05:00,30.06,30.08,30.03,30.06,27800.0,16.5084,16.5194,16.4919,16.5084,27800.0
2005-02-18 15:10:00,30.05,30.06,30.0,30.03,15400.0,16.5029,16.5084,16.4754,16.4919,15400.0
2005-02-18 15:15:00,30.03,30.05,30.03,30.05,23800.0,16.4919,16.5029,16.4919,16.5029,23800.0
2005-02-18 15:20:00,30.04,30.1,30.04,30.05,51400.0,16.4974,16.5303,16.4974,16.5029,51400.0
2005-02-18 15:25:00,30.02,30.05,30.02,30.05,33600.0,16.4864,16.5029,16.4864,16.5029,33600.0
2005-02-18 15:30:00,30.05,30.06,30.02,30.05,43800.0,16.5029,16.5084,16.4864,16.5029,43800.0
2005-02-18 15:35:00,30.03,30.05,30.0,30.04,30400.0,16.4919,16.5029,16.4754,16.4974,30400.0
2005-02-18 15:40:00,30.05,30.13,30.04,30.1,67400.0,16.5029,16.5468,16.4974,16.5303,67400.0
2005-02-18 15:45:00,30.1,30.11,30.01,30.02,95000.0,16.5303,16.5358,16.4809,16.4864,95000.0
2005-02-18 15:50:00,30.0,30.08,30.0,30.08,133000.0,16.4754,16.5194,16.4754,16.5194,133000.0
2005-02-18 15:55:00,30.08,30.13,30.08,30.13,221400.0,16.5194,16.5468,16.5194,16.5468,221400.0
2005-02-22 09:30:00,30.0,30.0,29.85,29.95,317200.0,16.4754,16.4754,16.393,16.448,317200.0
2005-02-22 09:35:00,29.98,30.01,29.91,29.95,183600.0,16.4644,16.4809,16.426,16.448,183600.0
2005-02-22 09:40:00,29.95,30.04,29.95,29.97,99600.0,16.448,16.4974,16.448,16.4589,99600.0
2005-02-22 09:45:00,29.95,29.95,29.88,29.9,75800.0,16.448,16.448,16.4095,16.4205,75800.0
2005-02-22 09:50:00,29.93,30.0,29.88,29.88,94600.0,16.437,16.4754,16.4095,16.4095,94600.0
2005-02-22 09:55:00,29.88,29.88,29.8,29.85,74800.0,16.4095,16.4095,16.3656,16.393,74800.0
2005-02-22 10:00:00,29.85,29.93,29.79,29.85,77600.0,16.393,16.437,16.3601,16.393,77600.0
2005-02-22 10:05:00,29.85,29.85,29.75,29.8,94800.0,16.393,16.393,16.3381,16.3656,94800.0
2005-02-22 10:10:00,29.77,29.9,29.77,29.9,76000.0,16.3491,16.4205,16.3491,16.4205,76000.0
2005-02-22 10:15:00,29.9,30.03,29.88,30.02,91600.0,16.4205,16.4919,16.4095,16.4864,91600.0
2005-02-22 10:20:00,30.03,30.2,29.99,30.15,194600.0,16.4919,16.5853,16.4699,16.5578,194600.0
2005-02-22 10:25:00,30.15,30.4,30.05,30.35,153200.0,16.5578,16.6951,16.5029,16.6676,153200.0
2005-02-22 10:30:00,30.39,30.54,30.36,30.54,158000.0,16.6896,16.772,16.6731,16.772,158000.0
2005-02-22 10:35:00,30.48,30.68,30.48,30.63,143000.0,16.739,16.8489,16.739,16.8214,143000.0
2005-02-22 10:40:00,30.63,30.75,30.58,30.58,147800.0,16.8214,16.8873,16.7939,16.7939,147800.0
2005-02-22 10:45:00,30.58,30.59,30.5,30.57,134600.0,16.7939,16.7994,16.75,16.7885,134600.0
2005-02-22 10:50:00,30.57,30.61,30.45,30.45,94000.0,16.7885,16.8104,16.7226,16.7226,94000.0
2005-02-22 10:55:00,30.43,30.46,30.32,30.33,107000.0,16.7116,16.728,16.6512,16.6567,107000.0
2005-02-22 11:00:00,30.32,30.43,30.3,30.42,82200.0,16.6512,16.7116,16.6402,16.7061,82200.0
2005-02-22 11:05:00,30.42,30.49,30.38,30.38,43800.0,16.7061,16.7445,16.6841,16.6841,43800.0
2005-02-22 11:10:00,30.38,30.45,30.27,30.3,43600.0,16.6841,16.7226,16.6237,16.6402,43600.0
2005-02-22 11:15:00,30.28,30.36,30.22,30.24,66600.0,16.6292,16.6731,16.5962,16.6072,66600.0
2005-02-22 11:20:00,30.22,30.45,30.05,30.11,69200.0,16.5962,16.7226,16.5029,16.5358,69200.0
2005-02-22 11:25:00,30.08,30.28,30.08,30.25,86200.0,16.5194,16.6292,16.5194,16.6127,86200.0
2005-02-22 11:30:00,30.25,30.25,30.18,30.25,76200.0,16.6127,16.6127,16.5743,16.6127,76200.0
2005-02-22 11:35:00,30.25,30.25,30.16,30.2,45400.0,16.6127,16.6127,16.5633,16.5853,45400.0
2005-02-22 11:40:00,30.18,30.22,30.16,30.16,27200.0,16.5743,16.5962,16.5633,16.5633,27200.0
2005-02-22 11:45:00,30.16,30.2,30.14,30.17,30000.0,16.5633,16.5853,16.5523,16.5688,30000.0
2005-02-22 11:50:00,30.17,30.17,30.04,30.15,36000.0,16.5688,16.5688,16.4974,16.5578,36000.0
2005-02-22 11:55:00,30.17,30.18,30.11,30.16,73200.0,16.5688,16.5743,16.5358,16.5633,73200.0
2005-02-22 12:00:00,30.15,30.19,30.1,30.19,50400.0,16.5578,16.5798,16.5303,16.5798,50400.0
2005-02-22 12:05:00,30.18,30.26,30.15,30.15,61600.0,16.5743,16.6182,16.5578,16.5578,61600.0
2005-02-22 12:10:00,30.13,30.17,30.0,30.03,43400.0,16.5468,16.5688,16.4754,16.4919,43400.0
2005-02-22 12:15:00,30.03,30.03,29.91,29.92,44000.0,16.4919,16.4919,16.426,16.4315,44000.0
2005-02-22 12:20:00,29.95,29.96,29.86,29.86,67200.0,16.448,16.4535,16.3985,16.3985,67200.0
2005-02-22 12:25:00,29.85,29.85,29.73,29.75,72800.0,16.393,16.393,16.3271,16.3381,72800.0
2005-02-22 12:30:00,29.75,29.81,29.74,29.77,32400.0,16.3381,16.3711,16.3326,16.3491,32400.0
2005-02-22 12:35:00,29.77,29.77,29.71,29.73,63400.0,16.3491,16.3491,16.3162,16.3271,63400.0
2005-02-22 12:40:00,29.73,29.73,29.66,29.67,46400.0,16.3271,16.3271,16.2887,16.2942,46400.0
2005-02-22 12:45:00,29.66,29.72,29.66,29.66,74800.0,16.2887,16.3217,16.2887,16.2887,74800.0
2005-02-22 12:50:00,29.66,29.74,29.66,29.68,58800.0,16.2887,16.3326,16.2887,16.2997,58800.0
2005-02-22 12:55:00,29.67,29.7,29.65,29.66,27600.0,16.2942,16.3107,16.2832,16.2887,27600.0
2005-02-22 13:00:00,29.65,29.66,29.54,29.58,76600.0,16.2832,16.2887,16.2228,16.2448,76600.0
2005-02-22 13:05:00,29.58,29.72,29.58,29.72,55400.0,16.2448,16.3217,16.2448,16.3217,55400.0
2005-02-22 13:10:00,29.73,29.79,29.71,29.79,67800.0,16.3271,16.3601,16.3162,16.3601,67800.0
2005-02-22 13:15:00,29.79,29.81,29.72,29.72,44400.0,16.3601,16.3711,16.3217,16.3217,44400.0
2005-02-22 13:20:00,29.74,29.74,29.65,29.68,28200.0,16.3326,16.3326,16.2832,16.2997,28200.0
2005-02-22 13:25:00,29.66,29.66,29.61,29.65,29200.0,16.2887,16.2887,16.2612,16.2832,29200.0
2005-02-22 13:30:00,29.65,29.67,29.65,29.66,34600.0,16.2832,16.2942,16.2832,16.2887,34600.0
2005-02-22 13:35:00,29.66,29.66,29.6,29.64,48600.0,16.2887,16.2887,16.2558,16.2777,48600.0
2005-02-22 13:40:00,29.64,29.64,29.59,29.6,43600.0,16.2777,16.2777,16.2503,16.2558,43600.0
2005-02-22 13:45:00,29.6,29.65,29.57,29.58,32200.0,16.2558,16.2832,16.2393,16.2448,32200.0
2005-02-22 13:50:00,29.58,29.61,29.51,29.52,67400.0,16.2448,16.2612,16.2063,16.2118,67400.0
2005-02-22 13:55:00,29.51,29.51,29.44,29.48,67200.0,16.2063,16.2063,16.1679,16.1899,67200.0
2005-02-22 14:00:00,29.48,29.49,29.43,29.43,62600.0,16.1899,16.1953,16.1624,16.1624,62600.0
2005-02-22 14:05:00,29.43,29.43,29.35,29.39,71600.0,16.1624,16.1624,16.1185,16.1404,71600.0
2005-02-22 14:10:00,29.38,29.38,29.3,29.3,99800.0,16.1349,16.1349,16.091,16.091,99800.0
2005-02-22 14:15:00,29.31,29.31,29.14,29.16,96400.0,16.0965,16.0965,16.0031,16.0141,96400.0
2005-02-22 14:20:00,29.16,29.18,29.03,29.03,72000.0,16.0141,16.0251,15.9427,15.9427,72000.0
2005-02-22 14:25:00,29.03,29.15,29.0,29.15,121400.0,15.9427,16.0086,15.9262,16.0086,121400.0
2005-02-22 14:30:00,29.15,29.3,29.15,29.29,112800.0,16.0086,16.091,16.0086,16.0855,112800.0
2005-02-22 14:35:00,29.29,29.3,29.21,29.22,48400.0,16.0855,16.091,16.0416,16.0471,48400.0
2005-02-22 14:40:00,29.21,29.22,29.11,29.13,43400.0,16.0416,16.0471,15.9867,15.9976,43400.0
2005-02-22 14:45:00,29.13,29.17,29.12,29.15,62400.0,15.9976,16.0196,15.9921,16.0086,62400.0
2005-02-22 14:50:00,29.15,29.18,29.12,29.15,36800.0,16.0086,16.0251,15.9921,16.0086,36800.0
2005-02-22 14:55:00,29.14,29.14,29.02,29.03,49000.0,16.0031,16.0031,15.9372,15.9427,49000.0
2005-02-22 15:00:00,29.03,29.15,29.0,29.15,77400.0,15.9427,16.0086,15.9262,16.0086,77400.0
2005-02-22 15:05:00,29.15,29.16,29.09,29.11,35400.0,16.0086,16.0141,15.9757,15.9867,35400.0
2005-02-22 15:10:00,29.11,29.11,29.05,29.06,106600.0,15.9867,15.9867,15.9537,15.9592,106600.0
2005-02-22 15:15:00,29.07,29.08,29.02,29.03,47000.0,15.9647,15.9702,15.9372,15.9427,47000.0
2005-02-22 15:20:00,29.03,29.09,29.0,29.06,84600.0,15.9427,15.9757,15.9262,15.9592,84600.0
2005-02-22 15:25:00,29.07,29.07,28.92,28.92,86000.0,15.9647,15.9647,15.8823,15.8823,86000.0
2005-02-22 15:30:00,28.92,28.95,28.84,28.93,118200.0,15.8823,15.8988,15.8384,15.8878,118200.0
2005-02-22 15:35:00,28.93,28.97,28.93,28.97,68200.0,15.8878,15.9098,15.8878,15.9098,68200.0
2005-02-22 15:40:00,28.96,29.0,28.93,29.0,102600.0,15.9043,15.9262,15.8878,15.9262,102600.0
2005-02-22 15:45:00,29.0,29.04,28.98,29.0,111600.0,15.9262,15.9482,15.9153,15.9262,111600.0
2005-02-22 15:50:00,29.0,29.07,29.0,29.05,113200.0,15.9262,15.9647,15.9262,15.9537,113200.0
2005-02-22 15:55:00,29.05,29.07,29.03,29.06,138000.0,15.9537,15.9647,15.9427,15.9592,138000.0
2005-02-23 09:30:00,29.63,29.65,29.5,29.65,169400.0,16.2722,16.2832,16.2008,16.2832,169400.0
2005-02-23 09:35:00,29.63,29.68,29.6,29.64,172200.0,16.2722,16.2997,16.2558,16.2777,172200.0
2005-02-23 09:40:00,29.64,29.7,29.6,29.67,153600.0,16.2777,16.3107,16.2558,16.2942,153600.0
2005-02-23 09:45:00,29.67,29.74,29.65,29.74,167000.0,16.2942,16.3326,16.2832,16.3326,167000.0
2005-02-23 09:50:00,29.74,29.85,29.66,29.66,110400.0,16.3326,16.393,16.2887,16.2887,110400.0
2005-02-23 09:55:00,29.65,29.65,29.43,29.45,97600.0,16.2832,16.2832,16.1624,16.1734,97600.0
2005-02-23 10:00:00,29.45,29.71,29.28,29.29,64600.0,16.1734,16.3162,16.08,16.0855,64600.0
2005-02-23 10:05:00,29.28,29.29,29.24,29.28,199600.0,16.08,16.0855,16.058,16.08,199600.0
2005-02-23 10:10:00,29.27,29.42,29.27,29.42,62400.0,16.0745,16.1569,16.0745,16.1569,62400.0
2005-02-23 10:15:00,29.41,29.51,29.41,29.46,61600.0,16.1514,16.2063,16.1514,16.1789,61600.0
2005-02-23 10:20:00,29.46,29.58,29.46,29.56,42600.0,16.1789,16.2448,16.1789,16.2338,42600.0
2005-02-23 10:25:00,29.58,29.59,29.41,29.48,84400.0,16.2448,16.2503,16.1514,16.1899,84400.0
2005-02-23 10:30:00,29.47,29.55,29.47,29.5,49000.0,16.1844,16.2283,16.1844,16.2008,49000.0
2005-02-23 10:35:00,29.51,29.51,29.39,29.47,31600.0,16.2063,16.2063,16.1404,16.1844,31600.0
2005-02-23 10:40:00,29.49,29.54,29.49,29.5,24800.0,16.1953,16.2228,16.1953,16.2008,24800.0
2005-02-23 10:45:00,29.5,29.5,29.43,29.5,33000.0,16.2008,16.2008,16.1624,16.2008,33000.0
2005-02-23 10:50:00,29.49,29.49,29.29,29.32,39400.0,16.1953,16.1953,16.0855,16.102,39400.0
2005-02-23 10:55:00,29.31,29.4,29.28,29.4,74400.0,16.0965,16.1459,16.08,16.1459,74400.0
2005-02-23 11:00:00,29.4,29.42,29.36,29.39,23000.0,16.1459,16.1569,16.1239,16.1404,23000.0
2005-02-23 11:05:00,29.4,29.42,29.36,29.39,27800.0,16.1459,16.1569,16.1239,16.1404,27800.0
2005-02-23 11:10:00,29.37,29.39,29.34,29.38,35800.0,16.1294,16.1404,16.113,16.1349,35800.0
2005-02-23 11:15:00,29.38,29.43,29.36,29.4,29200.0,16.1349,16.1624,16.1239,16.1459,29200.0
2005-02-23 11:20:00,29.4,29.47,29.36,29.46,72000.0,16.1459,16.1844,16.1239,16.1789,72000.0
2005-02-23 11:25:00,29.46,29.46,29.43,29.43,30000.0,16.1789,16.1789,16.1624,16.1624,30000.0
2005-02-23 11:30:00,29.43,29.5,29.39,29.5,33800.0,16.1624,16.2008,16.1404,16.2008,33800.0
2005-02-23 11:35:00,29.5,29.53,29.43,29.45,42600.0,16.2008,16.2173,16.1624,16.1734,42600.0
2005-02-23 11:40:00,29.45,29.5,29.42,29.49,55000.0,16.1734,16.2008,16.1569,16.1953,55000.0
2005-02-23 11:45:00,29.49,29.5,29.48,29.5,33600.0,16.1953,16.2008,16.1899,16.2008,33600.0
2005-02-23 11:50:00,29.51,29.52,29.48,29.48,50000.0,16.2063,16.2118,16.1899,16.1899,50000.0
2005-02-23 11:55:00,29.48,29.53,29.48,29.52,74800.0,16.1899,16.2173,16.1899,16.2118,74800.0
2005-02-23 12:00:00,29.52,29.55,29.51,29.54,26800.0,16.2118,16.2283,16.2063,16.2228,26800.0
2005-02-23 12:05:00,29.55,29.66,29.55,29.65,81000.0,16.2283,16.2887,16.2283,16.2832,81000.0
2005-02-23 12:10:00,29.63,29.68,29.63,29.68,128200.0,16.2722,16.2997,16.2722,16.2997,128200.0
2005-02-23 12:15:00,29.68,29.71,29.65,29.68,93600.0,16.2997,16.3162,16.2832,16.2997,93600.0
2005-02-23 12:20:00,29.66,29.74,29.66,29.73,52800.0,16.2887,16.3326,16.2887,16.3271,52800.0
2005-02-23 12:25:00,29.73,29.8,29.73,29.77,97400.0,16.3271,16.3656,16.3271,16.3491,97400.0
2005-02-23 12:30:00,29.75,29.8,29.75,29.78,19000.0,16.3381,16.3656,16.3381,16.3546,19000.0
2005-02-23 12:35:00,29.79,29.82,29.67,29.68,56800.0,16.3601,16.3766,16.2942,16.2997,56800.0
2005-02-23 12:40:00,29.69,29.69,29.63,29.66,20200.0,16.3052,16.3052,16.2722,16.2887,20200.0
2005-02-23 12:45:00,29.66,29.74,29.63,29.72,26600.0,16.2887,16.3326,16.2722,16.3217,26600.0
2005-02-23 12:50:00,29.72,29.75,29.7,29.75,71600.0,16.3217,16.3381,16.3107,16.3381,71600.0
2005-02-23 12:55:00,29.75,29.79,29.73,29.73,16800.0,16.3381,16.3601,16.3271,16.3271,16800.0
2005-02-23 13:00:00,29.73,29.77,29.73,29.77,10600.0,16.3271,16.3491,16.3271,16.3491,10600.0
2005-02-23 13:05:00,29.77,29.78,29.68,29.68,25400.0,16.3491,16.3546,16.2997,16.2997,25400.0
2005-02-23 13:10:00,29.68,29.68,29.54,29.63,96600.0,16.2997,16.2997,16.2228,16.2722,96600.0
2005-02-23 13:15:00,29.63,29.65,29.57,29.61,25600.0,16.2722,16.2832,16.2393,16.2612,25600.0
2005-02-23 13:20:00,29.61,29.61,29.56,29.58,13600.0,16.2612,16.2612,16.2338,16.2448,13600.0
2005-02-23 13:25:00,29.56,29.61,29.52,29.56,74200.0,16.2338,16.2612,16.2118,16.2338,74200.0
2005-02-23 13:30:00,29.54,29.56,29.54,29.56,13200.0,16.2228,16.2338,16.2228,16.2338,13200.0
2005-02-23 13:35:00,29.57,29.62,29.56,29.62,19200.0,16.2393,16.2667,16.2338,16.2667,19200.0
2005-02-23 13:40:00,29.62,29.63,29.54,29.56,18000.0,16.2667,16.2722,16.2228,16.2338,18000.0
2005-02-23 13:45:00,29.54,29.59,29.54,29.57,22600.0,16.2228,16.2503,16.2228,16.2393,22600.0
2005-02-23 13:50:00,29.57,29.6,29.53,29.56,16600.0,16.2393,16.2558,16.2173,16.2338,16600.0
2005-02-23 13:55:00,29.54,29.56,29.5,29.5,34800.0,16.2228,16.2338,16.2008,16.2008,34800.0
2005-02-23 14:00:00,29.53,29.53,29.4,29.43,16400.0,16.2173,16.2173,16.1459,16.1624,16400.0
2005-02-23 14:05:00,29.4,29.51,29.4,29.45,52000.0,16.1459,16.2063,16.1459,16.1734,52000.0
2005-02-23 14:10:00,29.45,29.45,29.32,29.32,37400.0,16.1734,16.1734,16.102,16.102,37400.0
2005-02-23 14:15:00,29.32,29.35,29.25,29.35,35200.0,16.102,16.1185,16.0635,16.1185,35200.0
2005-02-23 14:20:00,29.35,29.4,29.33,29.35,33600.0,16.1185,16.1459,16.1075,16.1185,33600.0
2005-02-23 14:25:00,29.35,29.43,29.34,29.4,46200.0,16.1185,16.1624,16.113,16.1459,46200.0
2005-02-23 14:30:00,29.4,29.44,29.39,29.43,32400.0,16.1459,16.1679,16.1404,16.1624,32400.0
2005-02-23 14:35:00,29.43,29.47,29.35,29.36,34600.0,16.1624,16.1844,16.1185,16.1239,34600.0
2005-02-23 14:40:00,29.37,29.47,29.37,29.39,30000.0,16.1294,16.1844,16.1294,16.1404,30000.0
2005-02-23 14:45:00,29.39,29.44,29.39,29.43,22200.0,16.1404,16.1679,16.1404,16.1624,22200.0
2005-02-23 14:50:00,29.43,29.53,29.42,29.45,43000.0,16.1624,16.2173,16.1569,16.1734,43000.0
2005-02-23 14:55:00,29.45,29.6,29.4,29.4,74800.0,16.1734,16.2558,16.1459,16.1459,74800.0
2005-02-23 15:00:00,29.42,29.52,29.42,29.47,49200.0,16.1569,16.2118,16.1569,16.1844,49200.0
2005-02-23 15:05:00,29.5,29.54,29.5,29.53,17200.0,16.2008,16.2228,16.2008,16.2173,17200.0
2005-02-23 15:10:00,29.52,29.6,29.48,29.49,50200.0,16.2118,16.2558,16.1899,16.1953,50200.0
2005-02-23 15:15:00,29.54,29.59,29.54,29.57,26200.0,16.2228,16.2503,16.2228,16.2393,26200.0
2005-02-23 15:20:00,29.58,29.68,29.54,29.57,63800.0,16.2448,16.2997,16.2228,16.2393,63800.0
2005-02-23 15:25:00,29.57,29.6,29.52,29.59,31400.0,16.2393,16.2558,16.2118,16.2503,31400.0
2005-02-23 15:30:00,29.59,29.7,29.59,29.65,57600.0,16.2503,16.3107,16.2503,16.2832,57600.0
2005-02-23 15:35:00,29.65,29.68,29.62,29.66,25000.0,16.2832,16.2997,16.2667,16.2887,25000.0
2005-02-23 15:40:00,29.65,29.65,29.52,29.65,69000.0,16.2832,16.2832,16.2118,16.2832,69000.0
2005-02-23 15:45:00,29.66,29.7,29.6,29.6,85000.0,16.2887,16.3107,16.2558,16.2558,85000.0
2005-02-23 15:50:00,29.6,29.6,29.57,29.58,41600.0,16.2558,16.2558,16.2393,16.2448,41600.0
2005-02-23 15:55:00,29.58,29.6,29.57,29.6,77400.0,16.2448,16.2558,16.2393,16.2558,77400.0
2005-02-24 09:30:00,29.73,29.93,29.73,29.89,109000.0,16.3271,16.437,16.3271,16.415,109000.0
2005-02-24 09:35:00,29.92,29.98,29.92,29.98,175000.0,16.4315,16.4644,16.4315,16.4644,175000.0
2005-02-24 09:40:00,30.0,30.2,29.99,30.01,128200.0,16.4754,16.5853,16.4699,16.4809,128200.0
2005-02-24 09:45:00,30.0,30.0,29.88,29.9,81800.0,16.4754,16.4754,16.4095,16.4205,81800.0
2005-02-24 09:50:00,29.88,29.98,29.86,29.92,131200.0,16.4095,16.4644,16.3985,16.4315,131200.0
2005-02-24 09:55:00,29.91,29.99,29.9,29.99,132600.0,16.426,16.4699,16.4205,16.4699,132600.0
2005-02-24 10:00:00,30.02,30.02,29.88,29.97,74200.0,16.4864,16.4864,16.4095,16.4589,74200.0
2005-02-24 10:05:00,29.96,29.98,29.91,29.96,45000.0,16.4535,16.4644,16.426,16.4535,45000.0
2005-02-24 10:10:00,29.96,29.96,29.89,29.93,62800.0,16.4535,16.4535,16.415,16.437,62800.0
2005-02-24 10:15:00,29.91,29.91,29.8,29.84,52600.0,16.426,16.426,16.3656,16.3876,52600.0
2005-02-24 10:20:00,29.82,29.84,29.72,29.79,68200.0,16.3766,16.3876,16.3217,16.3601,68200.0
2005-02-24 10:25:00,29.79,29.82,29.75,29.75,54200.0,16.3601,16.3766,16.3381,16.3381,54200.0
2005-02-24 10:30:00,29.75,29.92,29.75,29.88,109600.0,16.3381,16.4315,16.3381,16.4095,109600.0
2005-02-24 10:35:00,29.88,29.92,29.85,29.91,87200.0,16.4095,16.4315,16.393,16.426,87200.0
2005-02-24 10:40:00,29.91,30.02,29.91,30.02,67000.0,16.426,16.4864,16.426,16.4864,67000.0
2005-02-24 10:45:00,30.02,30.02,29.93,29.93,23200.0,16.4864,16.4864,16.437,16.437,23200.0
2005-02-24 10:50:00,29.93,30.02,29.92,29.92,45800.0,16.437,16.4864,16.4315,16.4315,45800.0
2005-02-24 10:55:00,29.92,29.96,29.88,29.91,82200.0,16.4315,16.4535,16.4095,16.426,82200.0
2005-02-24 11:00:00,29.91,30.0,29.89,29.98,57000.0,16.426,16.4754,16.415,16.4644,57000.0
2005-02-24 11:05:00,29.98,30.08,29.97,30.08,27600.0,16.4644,16.5194,16.4589,16.5194,27600.0
2005-02-24 11:10:00,30.06,30.2,30.0,30.04,208600.0,16.5084,16.5853,16.4754,16.4974,208600.0
2005-02-24 11:15:00,30.02,30.15,30.0,30.11,78800.0,16.4864,16.5578,16.4754,16.5358,78800.0
2005-02-24 11:20:00,30.15,30.35,30.13,30.28,361400.0,16.5578,16.6676,16.5468,16.6292,361400.0
2005-02-24 11:25:00,30.28,30.47,30.25,30.33,332200.0,16.6292,16.7335,16.6127,16.6567,332200.0
2005-02-24 11:30:00,30.35,30.41,30.28,30.29,136600.0,16.6676,16.7006,16.6292,16.6347,136600.0
2005-02-24 11:35:00,30.29,30.37,30.29,30.36,110600.0,16.6347,16.6786,16.6347,16.6731,110600.0
2005-02-24 11:40:00,30.36,30.36,30.35,30.35,75600.0,16.6731,16.6731,16.6676,16.6676,75600.0
2005-02-24 11:45:00,30.3,30.34,30.29,30.29,50600.0,16.6402,16.6621,16.6347,16.6347,50600.0
2005-02-24 11:50:00,30.29,30.29,30.22,30.27,64600.0,16.6347,16.6347,16.5962,16.6237,64600.0
2005-02-24 11:55:00,30.25,30.32,30.25,30.32,35400.0,16.6127,16.6512,16.6127,16.6512,35400.0
2005-02-24 12:00:00,30.32,30.35,30.28,30.35,51400.0,16.6512,16.6676,16.6292,16.6676,51400.0
2005-02-24 12:05:00,30.34,30.35,30.31,30.33,73200.0,16.6621,16.6676,16.6457,16.6567,73200.0
2005-02-24 12:10:00,30.33,30.4,30.33,30.4,43200.0,16.6567,16.6951,16.6567,16.6951,43200.0
2005-02-24 12:15:00,30.4,30.5,30.39,30.49,107600.0,16.6951,16.75,16.6896,16.7445,107600.0
2005-02-24 12:20:00,30.5,30.6,30.46,30.54,134600.0,16.75,16.8049,16.728,16.772,134600.0
2005-02-24 12:25:00,30.54,30.55,30.5,30.5,34800.0,16.772,16.7775,16.75,16.75,34800.0
2005-02-24 12:30:00,30.5,30.55,30.49,30.54,28600.0,16.75,16.7775,16.7445,16.772,28600.0
2005-02-24 12:35:00,30.54,30.6,30.53,30.58,32000.0,16.772,16.8049,16.7665,16.7939,32000.0
2005-02-24 12:40:00,30.57,30.58,30.57,30.57,14000.0,16.7885,16.7939,16.7885,16.7885,14000.0
2005-02-24 12:45:00,30.56,30.59,30.56,30.59,39600.0,16.783,16.7994,16.783,16.7994,39600.0
2005-02-24 12:50:00,30.59,30.68,30.58,30.66,136400.0,16.7994,16.8489,16.7939,16.8379,136400.0
2005-02-24 12:55:00,30.68,30.73,30.68,30.7,45200.0,16.8489,16.8763,16.8489,16.8599,45200.0
2005-02-24 13:00:00,30.7,30.83,30.7,30.75,86800.0,16.8599,16.9312,16.8599,16.8873,86800.0
2005-02-24 13:05:00,30.73,30.78,30.7,30.73,41000.0,16.8763,16.9038,16.8599,16.8763,41000.0
2005-02-24 13:10:00,30.73,30.75,30.73,30.74,50200.0,16.8763,16.8873,16.8763,16.8818,50200.0
2005-02-24 13:15:00,30.74,30.75,30.69,30.75,24200.0,16.8818,16.8873,16.8544,16.8873,24200.0
2005-02-24 13:20:00,30.75,30.85,30.75,30.85,40600.0,16.8873,16.9422,16.8873,16.9422,40600.0
2005-02-24 13:25:00,30.85,30.85,30.7,30.7,42800.0,16.9422,16.9422,16.8599,16.8599,42800.0
2005-02-24 13:30:00,30.69,30.73,30.68,30.73,23000.0,16.8544,16.8763,16.8489,16.8763,23000.0
2005-02-24 13:35:00,30.73,30.78,30.73,30.74,24000.0,16.8763,16.9038,16.8763,16.8818,24000.0
2005-02-24 13:40:00,30.77,30.79,30.62,30.63,39200.0,16.8983,16.9093,16.8159,16.8214,39200.0
2005-02-24 13:45:00,30.64,30.72,30.61,30.7,33200.0,16.8269,16.8708,16.8104,16.8599,33200.0
2005-02-24 13:50:00,30.71,30.8,30.71,30.77,28400.0,16.8653,16.9148,16.8653,16.8983,28400.0
2005-02-24 13:55:00,30.77,30.77,30.7,30.75,18400.0,16.8983,16.8983,16.8599,16.8873,18400.0
2005-02-24 14:00:00,30.75,30.78,30.71,30.77,21200.0,16.8873,16.9038,16.8653,16.8983,21200.0
2005-02-24 14:05:00,30.78,30.84,30.75,30.8,47800.0,16.9038,16.9367,16.8873,16.9148,47800.0
2005-02-24 14:10:00,30.8,30.89,30.75,30.75,65600.0,16.9148,16.9642,16.8873,16.8873,65600.0
2005-02-24 14:15:00,30.75,30.82,30.72,30.74,38200.0,16.8873,16.9258,16.8708,16.8818,38200.0
2005-02-24 14:20:00,30.74,30.82,30.74,30.81,34400.0,16.8818,16.9258,16.8818,16.9203,34400.0
2005-02-24 14:25:00,30.82,30.82,30.68,30.68,48200.0,16.9258,16.9258,16.8489,16.8489,48200.0
2005-02-24 14:30:00,30.68,30.69,30.64,30.68,135600.0,16.8489,16.8544,16.8269,16.8489,135600.0
2005-02-24 14:35:00,30.66,30.71,30.65,30.68,91200.0,16.8379,16.8653,16.8324,16.8489,91200.0
2005-02-24 14:40:00,30.68,30.69,30.65,30.67,70000.0,16.8489,16.8544,16.8324,16.8434,70000.0
2005-02-24 14:45:00,30.66,30.66,30.58,30.63,69800.0,16.8379,16.8379,16.7939,16.8214,69800.0
2005-02-24 14:50:00,30.63,30.68,30.61,30.66,27600.0,16.8214,16.8489,16.8104,16.8379,27600.0
2005-02-24 14:55:00,30.66,30.68,30.62,30.67,26200.0,16.8379,16.8489,16.8159,16.8434,26200.0
2005-02-24 15:00:00,30.68,30.71,30.67,30.68,28000.0,16.8489,16.8653,16.8434,16.8489,28000.0
2005-02-24 15:05:00,30.68,30.74,30.68,30.72,31800.0,16.8489,16.8818,16.8489,16.8708,31800.0
2005-02-24 15:10:00,30.72,30.79,30.71,30.75,36800.0,16.8708,16.9093,16.8653,16.8873,36800.0
2005-02-24 15:15:00,30.75,30.77,30.72,30.76,40000.0,16.8873,16.8983,16.8708,16.8928,40000.0
2005-02-24 15:20:00,30.76,30.79,30.75,30.78,43800.0,16.8928,16.9093,16.8873,16.9038,43800.0
2005-02-24 15:25:00,30.77,30.77,30.74,30.77,55200.0,16.8983,16.8983,16.8818,16.8983,55200.0
2005-02-24 15:30:00,30.77,30.82,30.76,30.82,51200.0,16.8983,16.9258,16.8928,16.9258,51200.0
2005-02-24 15:35:00,30.82,30.91,30.78,30.86,74600.0,16.9258,16.9752,16.9038,16.9477,74600.0
2005-02-24 15:40:00,30.86,30.91,30.85,30.9,74400.0,16.9477,16.9752,16.9422,16.9697,74400.0
2005-02-24 15:45:00,30.9,30.91,30.82,30.89,83200.0,16.9697,16.9752,16.9258,16.9642,83200.0
2005-02-24 15:50:00,30.89,30.89,30.74,30.74,167600.0,16.9642,16.9642,16.8818,16.8818,167600.0
2005-02-24 15:55:00,30.71,30.84,30.66,30.84,234400.0,16.8653,16.9367,16.8379,16.9367,234400.0
2005-02-25 09:30:00,30.86,31.04,30.86,30.98,142800.0,16.9477,17.0466,16.9477,17.0136,142800.0
2005-02-25 09:35:00,30.98,31.04,30.89,31.03,69600.0,17.0136,17.0466,16.9642,17.0411,69600.0
2005-02-25 09:40:00,31.05,31.38,31.03,31.29,89800.0,17.0521,17.2333,17.0411,17.1839,89800.0
2005-02-25 09:45:00,31.29,31.29,31.06,31.06,67600.0,17.1839,17.1839,17.0576,17.0576,67600.0
2005-02-25 09:50:00,31.06,31.12,31.03,31.06,65400.0,17.0576,17.0905,17.0411,17.0576,65400.0
2005-02-25 09:55:00,31.06,31.21,31.05,31.18,35400.0,17.0576,17.1399,17.0521,17.1235,35400.0
2005-02-25 10:00:00,31.17,31.23,31.13,31.18,44800.0,17.118,17.1509,17.096,17.1235,44800.0
2005-02-25 10:05:00,31.18,31.23,31.17,31.19,28400.0,17.1235,17.1509,17.118,17.129,28400.0
2005-02-25 10:10:00,31.2,31.24,31.18,31.24,33600.0,17.1344,17.1564,17.1235,17.1564,33600.0
2005-02-25 10:15:00,31.24,31.35,31.23,31.35,122600.0,17.1564,17.2168,17.1509,17.2168,122600.0
2005-02-25 10:20:00,31.35,31.4,31.3,31.4,109000.0,17.2168,17.2443,17.1894,17.2443,109000.0
2005-02-25 10:25:00,31.38,31.39,31.31,31.35,95400.0,17.2333,17.2388,17.1949,17.2168,95400.0
2005-02-25 10:30:00,31.32,31.33,31.27,31.32,59000.0,17.2003,17.2058,17.1729,17.2003,59000.0
2005-02-25 10:35:00,31.32,31.38,31.29,31.36,35600.0,17.2003,17.2333,17.1839,17.2223,35600.0
2005-02-25 10:40:00,31.37,31.45,31.37,31.43,58600.0,17.2278,17.2717,17.2278,17.2608,58600.0
2005-02-25 10:45:00,31.43,31.49,31.42,31.45,82400.0,17.2608,17.2937,17.2553,17.2717,82400.0
2005-02-25 10:50:00,31.45,31.45,31.35,31.43,59000.0,17.2717,17.2717,17.2168,17.2608,59000.0
2005-02-25 10:55:00,31.41,31.6,31.41,31.57,233600.0,17.2498,17.3541,17.2498,17.3376,233600.0
2005-02-25 11:00:00,31.59,31.59,31.5,31.53,80000.0,17.3486,17.3486,17.2992,17.3157,80000.0
2005-02-25 11:05:00,31.52,31.67,31.52,31.67,104000.0,17.3102,17.3926,17.3102,17.3926,104000.0
2005-02-25 11:10:00,31.64,31.77,31.63,31.77,89000.0,17.3761,17.4475,17.3706,17.4475,89000.0
2005-02-25 11:15:00,31.77,31.8,31.72,31.77,77800.0,17.4475,17.464,17.42,17.4475,77800.0
2005-02-25 11:20:00,31.77,31.88,31.77,31.86,91800.0,17.4475,17.5079,17.4475,17.4969,91800.0
2005-02-25 11:25:00,31.86,31.88,31.77,31.78,57600.0,17.4969,17.5079,17.4475,17.453,57600.0
2005-02-25 11:30:00,31.77,31.87,31.76,31.86,50800.0,17.4475,17.5024,17.442,17.4969,50800.0
2005-02-25 11:35:00,31.86,31.88,31.82,31.86,18400.0,17.4969,17.5079,17.4749,17.4969,18400.0
2005-02-25 11:40:00,31.87,31.9,31.82,31.88,85200.0,17.5024,17.5189,17.4749,17.5079,85200.0
2005-02-25 11:45:00,31.87,31.87,31.8,31.85,90600.0,17.5024,17.5024,17.464,17.4914,90600.0
2005-02-25 11:50:00,31.82,31.91,31.82,31.86,78400.0,17.4749,17.5244,17.4749,17.4969,78400.0
2005-02-25 11:55:00,31.86,31.89,31.81,31.83,31200.0,17.4969,17.5134,17.4694,17.4804,31200.0
2005-02-25 12:00:00,31.81,31.81,31.68,31.79,45000.0,17.4694,17.4694,17.398,17.4585,45000.0
2005-02-25 12:05:00,31.78,31.79,31.74,31.75,60000.0,17.453,17.4585,17.431,17.4365,60000.0
2005-02-25 12:10:00,31.75,31.81,31.75,31.79,43200.0,17.4365,17.4694,17.4365,17.4585,43200.0
2005-02-25 12:15:00,31.77,31.82,31.75,31.75,32800.0,17.4475,17.4749,17.4365,17.4365,32800.0
2005-02-25 12:20:00,31.75,31.78,31.71,31.74,26400.0,17.4365,17.453,17.4145,17.431,26400.0
2005-02-25 12:25:00,31.73,31.76,31.69,31.73,20000.0,17.4255,17.442,17.4035,17.4255,20000.0
2005-02-25 12:30:00,31.73,31.79,31.71,31.77,33200.0,17.4255,17.4585,17.4145,17.4475,33200.0
2005-02-25 12:35:00,31.8,31.91,31.79,31.91,49000.0,17.464,17.5244,17.4585,17.5244,49000.0
2005-02-25 12:40:00,31.91,31.95,31.9,31.91,71400.0,17.5244,17.5463,17.5189,17.5244,71400.0
2005-02-25 12:45:00,31.91,31.93,31.85,31.89,18400.0,17.5244,17.5353,17.4914,17.5134,18400.0
2005-02-25 12:50:00,31.88,31.9,31.78,31.8,17000.0,17.5079,17.5189,17.453,17.464,17000.0
2005-02-25 12:55:00,31.79,31.82,31.7,31.75,22000.0,17.4585,17.4749,17.409,17.4365,22000.0
2005-02-25 13:00:00,31.75,31.81,31.73,31.8,14800.0,17.4365,17.4694,17.4255,17.464,14800.0
2005-02-25 13:05:00,31.8,31.8,31.77,31.79,12800.0,17.464,17.464,17.4475,17.4585,12800.0
2005-02-25 13:10:00,31.79,31.79,31.73,31.74,10000.0,17.4585,17.4585,17.4255,17.431,10000.0
2005-02-25 13:15:00,31.75,31.75,31.69,31.75,53400.0,17.4365,17.4365,17.4035,17.4365,53400.0
2005-02-25 13:20:00,31.75,31.75,31.71,31.71,40200.0,17.4365,17.4365,17.4145,17.4145,40200.0
2005-02-25 13:25:00,31.71,31.71,31.59,31.6,44600.0,17.4145,17.4145,17.3486,17.3541,44600.0
2005-02-25 13:30:00,31.6,31.61,31.55,31.6,45600.0,17.3541,17.3596,17.3267,17.3541,45600.0
2005-02-25 13:35:00,31.6,31.61,31.5,31.5,68400.0,17.3541,17.3596,17.2992,17.2992,68400.0
2005-02-25 13:40:00,31.5,31.53,31.43,31.51,33800.0,17.2992,17.3157,17.2608,17.3047,33800.0
2005-02-25 13:45:00,31.5,31.51,31.43,31.48,27000.0,17.2992,17.3047,17.2608,17.2882,27000.0
2005-02-25 13:50:00,31.49,31.59,31.49,31.54,38000.0,17.2937,17.3486,17.2937,17.3212,38000.0
2005-02-25 13:55:00,31.56,31.59,31.52,31.54,39000.0,17.3321,17.3486,17.3102,17.3212,39000.0
2005-02-25 14:00:00,31.54,31.59,31.5,31.53,22000.0,17.3212,17.3486,17.2992,17.3157,22000.0
2005-02-25 14:05:00,31.53,31.63,31.53,31.62,44200.0,17.3157,17.3706,17.3157,17.3651,44200.0
2005-02-25 14:10:00,31.62,31.75,31.61,31.75,59200.0,17.3651,17.4365,17.3596,17.4365,59200.0
2005-02-25 14:15:00,31.75,31.85,31.74,31.83,63200.0,17.4365,17.4914,17.431,17.4804,63200.0
2005-02-25 14:20:00,31.83,31.88,31.82,31.85,38000.0,17.4804,17.5079,17.4749,17.4914,38000.0
2005-02-25 14:25:00,31.85,31.86,31.73,31.75,63400.0,17.4914,17.4969,17.4255,17.4365,63400.0
2005-02-25 14:30:00,31.75,31.84,31.73,31.8,33400.0,17.4365,17.4859,17.4255,17.464,33400.0
2005-02-25 14:35:00,31.79,31.88,31.79,31.84,37200.0,17.4585,17.5079,17.4585,17.4859,37200.0
2005-02-25 14:40:00,31.85,31.85,31.63,31.68,44600.0,17.4914,17.4914,17.3706,17.398,44600.0
2005-02-25 14:45:00,31.69,31.8,31.68,31.77,20800.0,17.4035,17.464,17.398,17.4475,20800.0
2005-02-25 14:50:00,31.78,31.8,31.73,31.73,29200.0,17.453,17.464,17.4255,17.4255,29200.0
2005-02-25 14:55:00,31.73,31.79,31.73,31.75,25000.0,17.4255,17.4585,17.4255,17.4365,25000.0
2005-02-25 15:00:00,31.73,31.78,31.71,31.78,58400.0,17.4255,17.453,17.4145,17.453,58400.0
2005-02-25 15:05:00,31.77,31.84,31.77,31.79,36600.0,17.4475,17.4859,17.4475,17.4585,36600.0
2005-02-25 15:10:00,31.79,31.83,31.78,31.83,26200.0,17.4585,17.4804,17.453,17.4804,26200.0
2005-02-25 15:15:00,31.83,31.85,31.73,31.78,36800.0,17.4804,17.4914,17.4255,17.453,36800.0
2005-02-25 15:20:00,31.75,31.79,31.71,31.74,42600.0,17.4365,17.4585,17.4145,17.431,42600.0
2005-02-25 15:25:00,31.74,31.8,31.7,31.74,44000.0,17.431,17.464,17.409,17.431,44000.0
2005-02-25 15:30:00,31.72,31.74,31.66,31.74,78000.0,17.42,17.431,17.3871,17.431,78000.0
2005-02-25 15:35:00,31.73,31.73,31.71,31.72,58600.0,17.4255,17.4255,17.4145,17.42,58600.0
2005-02-25 15:40:00,31.72,31.74,31.71,31.72,67200.0,17.42,17.431,17.4145,17.42,67200.0
2005-02-25 15:45:00,31.72,31.77,31.72,31.73,92800.0,17.42,17.4475,17.42,17.4255,92800.0
2005-02-25 15:50:00,31.73,31.75,31.72,31.74,119200.0,17.4255,17.4365,17.42,17.431,119200.0
2005-02-25 15:55:00,31.74,31.74,31.67,31.72,109400.0,17.431,17.431,17.3926,17.42,109400.0
2005-02-28 09:30:00,31.7,31.79,31.65,31.65,68200.0,17.409,17.4585,17.3816,17.3816,68200.0
2005-02-28 09:35:00,31.65,31.78,31.55,31.58,62600.0,17.3816,17.453,17.3267,17.3431,62600.0
2005-02-28 09:40:00,31.56,31.87,31.56,31.86,72000.0,17.3321,17.5024,17.3321,17.4969,72000.0
2005-02-28 09:45:00,31.88,32.1,31.88,32.1,139800.0,17.5079,17.6287,17.5079,17.6287,139800.0
2005-02-28 09:50:00,32.1,32.1,32.0,32.07,197800.0,17.6287,17.6287,17.5738,17.6122,197800.0
2005-02-28 09:55:00,32.07,32.09,31.93,31.99,311000.0,17.6122,17.6232,17.5353,17.5683,311000.0
2005-02-28 10:00:00,31.95,31.96,31.88,31.93,162600.0,17.5463,17.5518,17.5079,17.5353,162600.0
2005-02-28 10:05:00,31.93,31.93,31.6,31.6,52200.0,17.5353,17.5353,17.3541,17.3541,52200.0
2005-02-28 10:10:00,31.63,31.65,31.5,31.65,126800.0,17.3706,17.3816,17.2992,17.3816,126800.0
2005-02-28 10:15:00,31.68,31.72,31.62,31.64,70400.0,17.398,17.42,17.3651,17.3761,70400.0
2005-02-28 10:20:00,31.64,31.64,31.58,31.58,43400.0,17.3761,17.3761,17.3431,17.3431,43400.0
2005-02-28 10:25:00,31.58,31.65,31.58,31.62,68600.0,17.3431,17.3816,17.3431,17.3651,68600.0
2005-02-28 10:30:00,31.63,31.63,31.55,31.58,92000.0,17.3706,17.3706,17.3267,17.3431,92000.0
2005-02-28 10:35:00,31.54,31.58,31.45,31.48,67000.0,17.3212,17.3431,17.2717,17.2882,67000.0
2005-02-28 10:40:00,31.48,31.49,31.47,31.48,45600.0,17.2882,17.2937,17.2827,17.2882,45600.0
2005-02-28 10:45:00,31.48,31.52,31.43,31.5,136200.0,17.2882,17.3102,17.2608,17.2992,136200.0
2005-02-28 10:50:00,31.5,31.51,31.45,31.5,54600.0,17.2992,17.3047,17.2717,17.2992,54600.0
2005-02-28 10:55:00,31.5,31.53,31.48,31.51,47800.0,17.2992,17.3157,17.2882,17.3047,47800.0
2005-02-28 11:00:00,31.51,31.53,31.43,31.43,65200.0,17.3047,17.3157,17.2608,17.2608,65200.0
2005-02-28 11:05:00,31.43,31.43,31.35,31.37,39000.0,17.2608,17.2608,17.2168,17.2278,39000.0
2005-02-28 11:10:00,31.36,31.41,31.36,31.39,32600.0,17.2223,17.2498,17.2223,17.2388,32600.0
2005-02-28 11:15:00,31.4,31.46,31.39,31.44,35800.0,17.2443,17.2772,17.2388,17.2662,35800.0
2005-02-28 11:20:00,31.44,31.45,31.38,31.39,23200.0,17.2662,17.2717,17.2333,17.2388,23200.0
2005-02-28 11:25:00,31.4,31.49,31.4,31.44,40600.0,17.2443,17.2937,17.2443,17.2662,40600.0
2005-02-28 11:30:00,31.43,31.46,31.38,31.43,30800.0,17.2608,17.2772,17.2333,17.2608,30800.0
2005-02-28 11:35:00,31.44,31.56,31.43,31.55,21200.0,17.2662,17.3321,17.2608,17.3267,21200.0
2005-02-28 11:40:00,31.55,31.55,31.53,31.53,40200.0,17.3267,17.3267,17.3157,17.3157,40200.0
2005-02-28 11:45:00,31.53,31.53,31.48,31.48,52400.0,17.3157,17.3157,17.2882,17.2882,52400.0
2005-02-28 11:50:00,31.43,31.47,31.43,31.47,48200.0,17.2608,17.2827,17.2608,17.2827,48200.0
2005-02-28 11:55:00,31.47,31.47,31.4,31.4,19200.0,17.2827,17.2827,17.2443,17.2443,19200.0
2005-02-28 12:00:00,31.4,31.4,31.25,31.25,73400.0,17.2443,17.2443,17.1619,17.1619,73400.0
2005-02-28 12:05:00,31.28,31.28,31.15,31.15,115600.0,17.1784,17.1784,17.107,17.107,115600.0
2005-02-28 12:10:00,31.15,31.17,31.0,31.0,93200.0,17.107,17.118,17.0246,17.0246,93200.0
2005-02-28 12:15:00,30.98,30.98,30.9,30.93,77000.0,17.0136,17.0136,16.9697,16.9862,77000.0
2005-02-28 12:20:00,30.92,31.03,30.92,31.01,44000.0,16.9807,17.0411,16.9807,17.0301,44000.0
2005-02-28 12:25:00,31.0,31.01,30.93,30.96,40600.0,17.0246,17.0301,16.9862,17.0026,40600.0
2005-02-28 12:30:00,30.95,30.97,30.87,30.96,59400.0,16.9971,17.0081,16.9532,17.0026,59400.0
2005-02-28 12:35:00,30.96,30.98,30.95,30.97,41600.0,17.0026,17.0136,16.9971,17.0081,41600.0
2005-02-28 12:40:00,30.97,31.0,30.91,30.91,93600.0,17.0081,17.0246,16.9752,16.9752,93600.0
2005-02-28 12:45:00,30.92,31.02,30.89,31.0,134600.0,16.9807,17.0356,16.9642,17.0246,134600.0
2005-02-28 12:50:00,31.0,31.0,30.98,30.99,46800.0,17.0246,17.0246,17.0136,17.0191,46800.0
2005-02-28 12:55:00,31.0,31.12,30.99,31.1,66000.0,17.0246,17.0905,17.0191,17.0795,66000.0
2005-02-28 13:00:00,31.1,31.22,31.1,31.2,39400.0,17.0795,17.1454,17.0795,17.1344,39400.0
2005-02-28 13:05:00,31.18,31.18,31.13,31.15,27400.0,17.1235,17.1235,17.096,17.107,27400.0
2005-02-28 13:10:00,31.15,31.15,31.09,31.09,26400.0,17.107,17.107,17.074,17.074,26400.0
2005-02-28 13:15:00,31.09,31.13,31.08,31.13,41800.0,17.074,17.096,17.0685,17.096,41800.0
2005-02-28 13:20:00,31.14,31.16,31.1,31.1,24200.0,17.1015,17.1125,17.0795,17.0795,24200.0
2005-02-28 13:25:00,31.1,31.1,31.06,31.07,14000.0,17.0795,17.0795,17.0576,17.063,14000.0
2005-02-28 13:30:00,31.06,31.06,30.97,30.99,26800.0,17.0576,17.0576,17.0081,17.0191,26800.0
2005-02-28 13:35:00,30.98,30.98,30.94,30.95,20600.0,17.0136,17.0136,16.9917,16.9971,20600.0
2005-02-28 13:40:00,30.96,31.0,30.95,30.97,19600.0,17.0026,17.0246,16.9971,17.0081,19600.0
2005-02-28 13:45:00,30.97,30.99,30.93,30.99,22600.0,17.0081,17.0191,16.9862,17.0191,22600.0
2005-02-28 13:50:00,30.99,31.01,30.97,30.97,23800.0,17.0191,17.0301,17.0081,17.0081,23800.0
2005-02-28 13:55:00,30.98,31.01,30.96,31.01,66000.0,17.0136,17.0301,17.0026,17.0301,66000.0
2005-02-28 14:00:00,31.0,31.0,30.95,30.95,40800.0,17.0246,17.0246,16.9971,16.9971,40800.0
2005-02-28 14:05:00,30.96,30.97,30.95,30.97,32800.0,17.0026,17.0081,16.9971,17.0081,32800.0
2005-02-28 14:10:00,30.98,31.01,30.98,31.0,21800.0,17.0136,17.0301,17.0136,17.0246,21800.0
2005-02-28 14:15:00,31.0,31.1,30.99,31.1,45000.0,17.0246,17.0795,17.0191,17.0795,45000.0
2005-02-28 14:20:00,31.1,31.2,31.1,31.17,51600.0,17.0795,17.1344,17.0795,17.118,51600.0
2005-02-28 14:25:00,31.17,31.18,31.15,31.17,21400.0,17.118,17.1235,17.107,17.118,21400.0
2005-02-28 14:30:00,31.17,31.17,31.1,31.11,37400.0,17.118,17.118,17.0795,17.085,37400.0
2005-02-28 14:35:00,31.12,31.12,31.08,31.12,19400.0,17.0905,17.0905,17.0685,17.0905,19400.0
2005-02-28 14:40:00,31.13,31.2,31.11,31.2,43200.0,17.096,17.1344,17.085,17.1344,43200.0
2005-02-28 14:45:00,31.21,31.25,31.17,31.18,70800.0,17.1399,17.1619,17.118,17.1235,70800.0
2005-02-28 14:50:00,31.18,31.29,31.18,31.23,56600.0,17.1235,17.1839,17.1235,17.1509,56600.0
2005-02-28 14:55:00,31.23,31.24,31.16,31.18,38600.0,17.1509,17.1564,17.1125,17.1235,38600.0
2005-02-28 15:00:00,31.18,31.22,31.17,31.22,28000.0,17.1235,17.1454,17.118,17.1454,28000.0
2005-02-28 15:05:00,31.19,31.36,31.19,31.36,59400.0,17.129,17.2223,17.129,17.2223,59400.0
2005-02-28 15:10:00,31.36,31.36,31.3,31.33,37400.0,17.2223,17.2223,17.1894,17.2058,37400.0
2005-02-28 15:15:00,31.32,31.36,31.31,31.36,41000.0,17.2003,17.2223,17.1949,17.2223,41000.0
2005-02-28 15:20:00,31.36,31.36,31.29,31.3,19600.0,17.2223,17.2223,17.1839,17.1894,19600.0
2005-02-28 15:25:00,31.29,31.3,31.25,31.3,33400.0,17.1839,17.1894,17.1619,17.1894,33400.0
2005-02-28 15:30:00,31.3,31.35,31.28,31.28,136600.0,17.1894,17.2168,17.1784,17.1784,136600.0
2005-02-28 15:35:00,31.29,31.34,31.28,31.29,67200.0,17.1839,17.2113,17.1784,17.1839,67200.0
2005-02-28 15:40:00,31.29,31.29,31.22,31.23,55000.0,17.1839,17.1839,17.1454,17.1509,55000.0
2005-02-28 15:45:00,31.22,31.22,31.13,31.14,74600.0,17.1454,17.1454,17.096,17.1015,74600.0
2005-02-28 15:50:00,31.14,31.15,31.11,31.14,73600.0,17.1015,17.107,17.085,17.1015,73600.0
2005-02-28 15:55:00,31.13,31.22,31.13,31.2,92200.0,17.096,17.1454,17.096,17.1344,92200.0
2005-03-01 09:40:00,31.38,31.39,31.36,31.38,133200.0,17.2333,17.2388,17.2223,17.2333,133200.0
2005-03-01 09:45:00,31.34,31.35,31.29,31.3,91400.0,17.2113,17.2168,17.1839,17.1894,91400.0
2005-03-01 09:50:00,31.3,31.3,31.18,31.25,119200.0,17.1894,17.1894,17.1235,17.1619,119200.0
2005-03-01 09:55:00,31.25,31.25,31.18,31.2,145800.0,17.1619,17.1619,17.1235,17.1344,145800.0
2005-03-01 10:00:00,31.2,31.25,31.11,31.25,190800.0,17.1344,17.1619,17.085,17.1619,190800.0
2005-03-01 10:05:00,31.25,31.31,31.18,31.18,106800.0,17.1619,17.1949,17.1235,17.1235,106800.0
2005-03-01 10:10:00,31.15,31.22,31.15,31.17,86400.0,17.107,17.1454,17.107,17.118,86400.0
2005-03-01 10:15:00,31.17,31.17,31.07,31.07,81200.0,17.118,17.118,17.063,17.063,81200.0
2005-03-01 10:20:00,31.07,31.07,30.99,31.01,45200.0,17.063,17.063,17.0191,17.0301,45200.0
2005-03-01 10:25:00,31.0,31.0,30.95,30.99,83000.0,17.0246,17.0246,16.9971,17.0191,83000.0
2005-03-01 10:30:00,30.99,30.99,30.84,30.86,181000.0,17.0191,17.0191,16.9367,16.9477,181000.0
2005-03-01 10:35:00,30.86,30.86,30.75,30.77,204400.0,16.9477,16.9477,16.8873,16.8983,204400.0
2005-03-01 10:40:00,30.78,30.81,30.72,30.78,97800.0,16.9038,16.9203,16.8708,16.9038,97800.0
2005-03-01 10:45:00,30.77,30.8,30.72,30.75,111600.0,16.8983,16.9148,16.8708,16.8873,111600.0
2005-03-01 10:50:00,30.75,30.85,30.75,30.8,100200.0,16.8873,16.9422,16.8873,16.9148,100200.0
2005-03-01 10:55:00,30.82,30.97,30.82,30.96,92600.0,16.9258,17.0081,16.9258,17.0026,92600.0
2005-03-01 11:00:00,30.96,31.0,30.82,30.86,96800.0,17.0026,17.0246,16.9258,16.9477,96800.0
2005-03-01 11:05:00,30.85,30.9,30.8,30.85,61600.0,16.9422,16.9697,16.9148,16.9422,61600.0
2005-03-01 11:10:00,30.85,30.85,30.76,30.76,119800.0,16.9422,16.9422,16.8928,16.8928,119800.0
2005-03-01 11:15:00,30.75,30.75,30.67,30.71,52600.0,16.8873,16.8873,16.8434,16.8653,52600.0
2005-03-01 11:20:00,30.71,30.86,30.71,30.81,49800.0,16.8653,16.9477,16.8653,16.9203,49800.0
2005-03-01 11:25:00,30.8,30.81,30.65,30.7,97000.0,16.9148,16.9203,16.8324,16.8599,97000.0
2005-03-01 11:30:00,30.7,30.7,30.65,30.68,75400.0,16.8599,16.8599,16.8324,16.8489,75400.0
2005-03-01 11:35:00,30.66,30.67,30.63,30.63,134000.0,16.8379,16.8434,16.8214,16.8214,134000.0
2005-03-01 11:40:00,30.63,30.65,30.6,30.65,123000.0,16.8214,16.8324,16.8049,16.8324,123000.0
2005-03-01 11:45:00,30.65,30.68,30.61,30.68,68800.0,16.8324,16.8489,16.8104,16.8489,68800.0
2005-03-01 11:50:00,30.68,30.7,30.63,30.68,77400.0,16.8489,16.8599,16.8214,16.8489,77400.0
2005-03-01 11:55:00,30.7,30.77,30.68,30.74,49200.0,16.8599,16.8983,16.8489,16.8818,49200.0
2005-03-01 12:00:00,30.73,30.73,30.65,30.65,44600.0,16.8763,16.8763,16.8324,16.8324,44600.0
2005-03-01 12:05:00,30.65,30.65,30.61,30.65,66400.0,16.8324,16.8324,16.8104,16.8324,66400.0
2005-03-01 12:10:00,30.65,30.78,30.65,30.75,52200.0,16.8324,16.9038,16.8324,16.8873,52200.0
2005-03-01 12:15:00,30.75,30.8,30.73,30.77,109600.0,16.8873,16.9148,16.8763,16.8983,109600.0
2005-03-01 12:20:00,30.77,30.8,30.74,30.78,74600.0,16.8983,16.9148,16.8818,16.9038,74600.0
2005-03-01 12:25:00,30.77,30.88,30.77,30.86,31600.0,16.8983,16.9587,16.8983,16.9477,31600.0
2005-03-01 12:30:00,30.86,30.91,30.82,30.89,34200.0,16.9477,16.9752,16.9258,16.9642,34200.0
2005-03-01 12:35:00,30.89,30.97,30.85,30.85,36200.0,16.9642,17.0081,16.9422,16.9422,36200.0
2005-03-01 12:40:00,30.85,30.9,30.85,30.86,23200.0,16.9422,16.9697,16.9422,16.9477,23200.0
2005-03-01 12:45:00,30.85,30.92,30.85,30.91,17400.0,16.9422,16.9807,16.9422,16.9752,17400.0
2005-03-01 12:50:00,30.91,30.91,30.86,30.86,64000.0,16.9752,16.9752,16.9477,16.9477,64000.0
2005-03-01 12:55:00,30.86,30.89,30.86,30.88,71200.0,16.9477,16.9642,16.9477,16.9587,71200.0
2005-03-01 13:00:00,30.88,30.88,30.74,30.77,40400.0,16.9587,16.9587,16.8818,16.8983,40400.0
2005-03-01 13:05:00,30.77,30.84,30.75,30.8,38000.0,16.8983,16.9367,16.8873,16.9148,38000.0
2005-03-01 13:10:00,30.8,30.81,30.72,30.73,10200.0,16.9148,16.9203,16.8708,16.8763,10200.0
2005-03-01 13:15:00,30.73,30.74,30.67,30.67,18200.0,16.8763,16.8818,16.8434,16.8434,18200.0
2005-03-01 13:20:00,30.67,30.67,30.47,30.48,73800.0,16.8434,16.8434,16.7335,16.739,73800.0
2005-03-01 13:25:00,30.47,30.49,30.28,30.37,219400.0,16.7335,16.7445,16.6292,16.6786,219400.0
2005-03-01 13:30:00,30.35,30.47,30.31,30.36,195000.0,16.6676,16.7335,16.6457,16.6731,195000.0
2005-03-01 13:35:00,30.36,30.43,30.33,30.42,196000.0,16.6731,16.7116,16.6567,16.7061,196000.0
2005-03-01 13:40:00,30.42,30.53,30.38,30.53,153000.0,16.7061,16.7665,16.6841,16.7665,153000.0
2005-03-01 13:45:00,30.51,30.58,30.5,30.56,241600.0,16.7555,16.7939,16.75,16.783,241600.0
2005-03-01 13:50:00,30.57,30.58,30.5,30.5,108000.0,16.7885,16.7939,16.75,16.75,108000.0
2005-03-01 13:55:00,30.5,30.52,30.5,30.5,52000.0,16.75,16.761,16.75,16.75,52000.0
2005-03-01 14:00:00,30.5,30.52,30.46,30.46,61400.0,16.75,16.761,16.728,16.728,61400.0
2005-03-01 14:05:00,30.45,30.47,30.37,30.41,98800.0,16.7226,16.7335,16.6786,16.7006,98800.0
2005-03-01 14:10:00,30.41,30.42,30.37,30.38,65400.0,16.7006,16.7061,16.6786,16.6841,65400.0
2005-03-01 14:15:00,30.38,30.38,30.33,30.35,111000.0,16.6841,16.6841,16.6567,16.6676,111000.0
2005-03-01 14:20:00,30.37,30.37,30.3,30.32,149600.0,16.6786,16.6786,16.6402,16.6512,149600.0
2005-03-01 14:25:00,30.29,30.33,30.22,30.23,140800.0,16.6347,16.6567,16.5962,16.6017,140800.0
2005-03-01 14:30:00,30.22,30.24,30.17,30.17,126800.0,16.5962,16.6072,16.5688,16.5688,126800.0
2005-03-01 14:35:00,30.17,30.25,30.16,30.25,127000.0,16.5688,16.6127,16.5633,16.6127,127000.0
2005-03-01 14:40:00,30.25,30.25,30.21,30.21,88000.0,16.6127,16.6127,16.5908,16.5908,88000.0
2005-03-01 14:45:00,30.21,30.21,30.14,30.14,97600.0,16.5908,16.5908,16.5523,16.5523,97600.0
2005-03-01 14:50:00,30.13,30.18,30.08,30.11,210000.0,16.5468,16.5743,16.5194,16.5358,210000.0
2005-03-01 14:55:00,30.11,30.28,30.11,30.28,200200.0,16.5358,16.6292,16.5358,16.6292,200200.0
2005-03-01 15:00:00,30.27,30.3,30.25,30.29,95000.0,16.6237,16.6402,16.6127,16.6347,95000.0
2005-03-01 15:05:00,30.29,30.29,30.18,30.22,94000.0,16.6347,16.6347,16.5743,16.5962,94000.0
2005-03-01 15:10:00,30.2,30.3,30.2,30.25,63800.0,16.5853,16.6402,16.5853,16.6127,63800.0
2005-03-01 15:15:00,30.25,30.3,30.25,30.28,70800.0,16.6127,16.6402,16.6127,16.6292,70800.0
2005-03-01 15:20:00,30.28,30.29,30.24,30.25,76600.0,16.6292,16.6347,16.6072,16.6127,76600.0
2005-03-01 15:25:00,30.25,30.25,30.16,30.22,100800.0,16.6127,16.6127,16.5633,16.5962,100800.0
2005-03-01 15:30:00,30.23,30.27,30.2,30.2,91000.0,16.6017,16.6237,16.5853,16.5853,91000.0
2005-03-01 15:35:00,30.2,30.21,30.15,30.18,80200.0,16.5853,16.5908,16.5578,16.5743,80200.0
2005-03-01 15:40:00,30.18,30.18,30.1,30.13,121200.0,16.5743,16.5743,16.5303,16.5468,121200.0
2005-03-01 15:45:00,30.12,30.15,30.08,30.15,181400.0,16.5413,16.5578,16.5194,16.5578,181400.0
2005-03-01 15:50:00,30.14,30.15,30.11,30.11,89000.0,16.5523,16.5578,16.5358,16.5358,89000.0
2005-03-01 15:55:00,30.11,30.11,30.08,30.1,176000.0,16.5358,16.5358,16.5194,16.5303,176000.0
2005-03-02 09:30:00,29.95,29.96,29.75,29.75,207800.0,16.448,16.4535,16.3381,16.3381,207800.0
2005-03-02 09:35:00,29.75,29.85,29.71,29.78,295400.0,16.3381,16.393,16.3162,16.3546,295400.0
2005-03-02 09:40:00,29.79,29.79,29.69,29.72,116800.0,16.3601,16.3601,16.3052,16.3217,116800.0
2005-03-02 09:45:00,29.71,29.84,29.71,29.8,170200.0,16.3162,16.3876,16.3162,16.3656,170200.0
2005-03-02 09:50:00,29.8,29.89,29.8,29.89,156400.0,16.3656,16.415,16.3656,16.415,156400.0
2005-03-02 09:55:00,29.89,29.93,29.86,29.89,177800.0,16.415,16.437,16.3985,16.415,177800.0
2005-03-02 10:00:00,29.89,29.89,29.72,29.77,109400.0,16.415,16.415,16.3217,16.3491,109400.0
2005-03-02 10:05:00,29.76,29.82,29.74,29.81,202600.0,16.3436,16.3766,16.3326,16.3711,202600.0
2005-03-02 10:10:00,29.83,29.91,29.81,29.86,294800.0,16.3821,16.426,16.3711,16.3985,294800.0
2005-03-02 10:15:00,29.86,29.86,29.77,29.8,62000.0,16.3985,16.3985,16.3491,16.3656,62000.0
2005-03-02 10:20:00,29.81,29.87,29.8,29.81,63400.0,16.3711,16.404,16.3656,16.3711,63400.0
2005-03-02 10:25:00,29.81,30.01,29.81,30.0,83200.0,16.3711,16.4809,16.3711,16.4754,83200.0
2005-03-02 10:30:00,30.01,30.15,30.01,30.09,82600.0,16.4809,16.5578,16.4809,16.5249,82600.0
2005-03-02 10:35:00,30.09,30.19,30.03,30.17,108800.0,16.5249,16.5798,16.4919,16.5688,108800.0
2005-03-02 10:40:00,30.17,30.2,30.09,30.11,98000.0,16.5688,16.5853,16.5249,16.5358,98000.0
2005-03-02 10:45:00,30.11,30.15,30.07,30.13,77000.0,16.5358,16.5578,16.5139,16.5468,77000.0
2005-03-02 10:50:00,30.13,30.13,29.97,29.97,55600.0,16.5468,16.5468,16.4589,16.4589,55600.0
2005-03-02 10:55:00,29.96,30.08,29.95,30.03,89200.0,16.4535,16.5194,16.448,16.4919,89200.0
2005-03-02 11:00:00,30.05,30.21,30.05,30.2,78600.0,16.5029,16.5908,16.5029,16.5853,78600.0
2005-03-02 11:05:00,30.2,30.4,30.2,30.39,129600.0,16.5853,16.6951,16.5853,16.6896,129600.0
2005-03-02 11:10:00,30.34,30.49,30.33,30.44,112600.0,16.6621,16.7445,16.6567,16.7171,112600.0
2005-03-02 11:15:00,30.45,30.58,30.43,30.45,106400.0,16.7226,16.7939,16.7116,16.7226,106400.0
2005-03-02 11:20:00,30.45,30.56,30.32,30.38,68200.0,16.7226,16.783,16.6512,16.6841,68200.0
2005-03-02 11:25:00,30.38,30.4,30.31,30.39,96800.0,16.6841,16.6951,16.6457,16.6896,96800.0
2005-03-02 11:30:00,30.4,30.41,30.33,30.33,40000.0,16.6951,16.7006,16.6567,16.6567,40000.0
2005-03-02 11:35:00,30.33,30.33,30.27,30.29,36000.0,16.6567,16.6567,16.6237,16.6347,36000.0
2005-03-02 11:40:00,30.27,30.32,30.21,30.23,74800.0,16.6237,16.6512,16.5908,16.6017,74800.0
2005-03-02 11:45:00,30.27,30.29,30.23,30.27,63200.0,16.6237,16.6347,16.6017,16.6237,63200.0
2005-03-02 11:50:00,30.26,30.31,30.24,30.31,20600.0,16.6182,16.6457,16.6072,16.6457,20600.0
2005-03-02 11:55:00,30.29,30.33,30.29,30.31,42200.0,16.6347,16.6567,16.6347,16.6457,42200.0
2005-03-02 12:00:00,30.32,30.36,30.32,30.34,15400.0,16.6512,16.6731,16.6512,16.6621,15400.0
2005-03-02 12:05:00,30.33,30.38,30.33,30.38,51400.0,16.6567,16.6841,16.6567,16.6841,51400.0
2005-03-02 12:10:00,30.38,30.47,30.37,30.42,130800.0,16.6841,16.7335,16.6786,16.7061,130800.0
2005-03-02 12:15:00,30.42,30.45,30.42,30.43,35000.0,16.7061,16.7226,16.7061,16.7116,35000.0
2005-03-02 12:20:00,30.43,30.5,30.43,30.49,53600.0,16.7116,16.75,16.7116,16.7445,53600.0
2005-03-02 12:25:00,30.49,30.55,30.49,30.53,86000.0,16.7445,16.7775,16.7445,16.7665,86000.0
2005-03-02 12:30:00,30.55,30.55,30.47,30.47,44400.0,16.7775,16.7775,16.7335,16.7335,44400.0
2005-03-02 12:35:00,30.47,30.57,30.47,30.57,37800.0,16.7335,16.7885,16.7335,16.7885,37800.0
2005-03-02 12:40:00,30.56,30.57,30.49,30.55,35600.0,16.783,16.7885,16.7445,16.7775,35600.0
2005-03-02 12:45:00,30.55,30.56,30.5,30.5,19600.0,16.7775,16.783,16.75,16.75,19600.0
2005-03-02 12:50:00,30.5,30.52,30.48,30.52,25800.0,16.75,16.761,16.739,16.761,25800.0
2005-03-02 12:55:00,30.52,30.61,30.52,30.59,27000.0,16.761,16.8104,16.761,16.7994,27000.0
2005-03-02 13:00:00,30.58,30.6,30.56,30.57,29600.0,16.7939,16.8049,16.783,16.7885,29600.0
2005-03-02 13:05:00,30.57,30.64,30.5,30.5,83600.0,16.7885,16.8269,16.75,16.75,83600.0
2005-03-02 13:10:00,30.51,30.58,30.5,30.56,30800.0,16.7555,16.7939,16.75,16.783,30800.0
2005-03-02 13:15:00,30.55,30.6,30.54,30.59,33600.0,16.7775,16.8049,16.772,16.7994,33600.0
2005-03-02 13:20:00,30.61,30.61,30.54,30.54,25600.0,16.8104,16.8104,16.772,16.772,25600.0
2005-03-02 13:25:00,30.54,30.6,30.54,30.57,71800.0,16.772,16.8049,16.772,16.7885,71800.0
2005-03-02 13:30:00,30.58,30.64,30.57,30.61,38600.0,16.7939,16.8269,16.7885,16.8104,38600.0
2005-03-02 13:35:00,30.6,30.69,30.6,30.68,24800.0,16.8049,16.8544,16.8049,16.8489,24800.0
2005-03-02 13:40:00,30.68,30.7,30.63,30.63,32600.0,16.8489,16.8599,16.8214,16.8214,32600.0
2005-03-02 13:45:00,30.63,30.67,30.6,30.6,39800.0,16.8214,16.8434,16.8049,16.8049,39800.0
2005-03-02 13:50:00,30.63,30.63,30.45,30.46,87200.0,16.8214,16.8214,16.7226,16.728,87200.0
2005-03-02 13:55:00,30.46,30.5,30.33,30.5,90400.0,16.728,16.75,16.6567,16.75,90400.0
2005-03-02 14:00:00,30.5,30.58,30.45,30.58,51400.0,16.75,16.7939,16.7226,16.7939,51400.0
2005-03-02 14:05:00,30.59,30.6,30.54,30.58,53600.0,16.7994,16.8049,16.772,16.7939,53600.0
2005-03-02 14:10:00,30.56,30.58,30.49,30.49,38800.0,16.783,16.7939,16.7445,16.7445,38800.0
2005-03-02 14:15:00,30.5,30.53,30.46,30.46,25800.0,16.75,16.7665,16.728,16.728,25800.0
2005-03-02 14:20:00,30.47,30.47,30.41,30.43,21000.0,16.7335,16.7335,16.7006,16.7116,21000.0
2005-03-02 14:25:00,30.42,30.52,30.42,30.49,13200.0,16.7061,16.761,16.7061,16.7445,13200.0
2005-03-02 14:30:00,30.49,30.5,30.43,30.44,34600.0,16.7445,16.75,16.7116,16.7171,34600.0
2005-03-02 14:35:00,30.43,30.45,30.3,30.43,54800.0,16.7116,16.7226,16.6402,16.7116,54800.0
2005-03-02 14:40:00,30.41,30.41,30.3,30.3,25600.0,16.7006,16.7006,16.6402,16.6402,25600.0
2005-03-02 14:45:00,30.3,30.39,30.25,30.33,47800.0,16.6402,16.6896,16.6127,16.6567,47800.0
2005-03-02 14:50:00,30.33,30.36,30.3,30.35,46000.0,16.6567,16.6731,16.6402,16.6676,46000.0
2005-03-02 14:55:00,30.34,30.41,30.33,30.33,51200.0,16.6621,16.7006,16.6567,16.6567,51200.0
2005-03-02 15:00:00,30.34,30.43,30.32,30.43,69000.0,16.6621,16.7116,16.6512,16.7116,69000.0
2005-03-02 15:05:00,30.4,30.45,30.36,30.45,39600.0,16.6951,16.7226,16.6731,16.7226,39600.0
2005-03-02 15:10:00,30.45,30.48,30.41,30.43,60800.0,16.7226,16.739,16.7006,16.7116,60800.0
2005-03-02 15:15:00,30.42,30.42,30.35,30.36,24400.0,16.7061,16.7061,16.6676,16.6731,24400.0
2005-03-02 15:20:00,30.37,30.41,30.33,30.4,64600.0,16.6786,16.7006,16.6567,16.6951,64600.0
2005-03-02 15:25:00,30.41,30.46,30.4,30.43,35000.0,16.7006,16.728,16.6951,16.7116,35000.0
2005-03-02 15:30:00,30.43,30.55,30.43,30.53,49400.0,16.7116,16.7775,16.7116,16.7665,49400.0
2005-03-02 15:35:00,30.54,30.58,30.5,30.5,67600.0,16.772,16.7939,16.75,16.75,67600.0
2005-03-02 15:40:00,30.5,30.56,30.48,30.55,102800.0,16.75,16.783,16.739,16.7775,102800.0
2005-03-02 15:45:00,30.55,30.59,30.5,30.58,48400.0,16.7775,16.7994,16.75,16.7939,48400.0
2005-03-02 15:50:00,30.58,30.61,30.57,30.58,128800.0,16.7939,16.8104,16.7885,16.7939,128800.0
2005-03-02 15:55:00,30.58,30.58,30.5,30.52,97600.0,16.7939,16.7939,16.75,16.761,97600.0
2005-03-03 09:30:00,30.75,30.86,30.74,30.85,82800.0,16.8873,16.9477,16.8818,16.9422,82800.0
2005-03-03 09:35:00,30.85,30.91,30.81,30.9,73400.0,16.9422,16.9752,16.9203,16.9697,73400.0
2005-03-03 09:40:00,30.91,30.91,30.75,30.75,85000.0,16.9752,16.9752,16.8873,16.8873,85000.0
2005-03-03 09:45:00,30.78,30.91,30.75,30.87,39000.0,16.9038,16.9752,16.8873,16.9532,39000.0
2005-03-03 09:50:00,30.87,30.88,30.78,30.8,101400.0,16.9532,16.9587,16.9038,16.9148,101400.0
2005-03-03 09:55:00,30.79,30.81,30.75,30.78,49600.0,16.9093,16.9203,16.8873,16.9038,49600.0
2005-03-03 10:00:00,30.78,30.85,30.77,30.79,30600.0,16.9038,16.9422,16.8983,16.9093,30600.0
2005-03-03 10:05:00,30.79,30.79,30.6,30.64,133600.0,16.9093,16.9093,16.8049,16.8269,133600.0
2005-03-03 10:10:00,30.65,30.68,30.65,30.66,80200.0,16.8324,16.8489,16.8324,16.8379,80200.0
2005-03-03 10:15:00,30.65,30.65,30.54,30.56,72600.0,16.8324,16.8324,16.772,16.783,72600.0
2005-03-03 10:20:00,30.55,30.58,30.44,30.45,77400.0,16.7775,16.7939,16.7171,16.7226,77400.0
2005-03-03 10:25:00,30.44,30.46,30.39,30.41,46000.0,16.7171,16.728,16.6896,16.7006,46000.0
2005-03-03 10:30:00,30.39,30.47,30.38,30.47,24600.0,16.6896,16.7335,16.6841,16.7335,24600.0
2005-03-03 10:35:00,30.47,30.51,30.43,30.45,28200.0,16.7335,16.7555,16.7116,16.7226,28200.0
2005-03-03 10:40:00,30.48,30.58,30.45,30.54,22200.0,16.739,16.7939,16.7226,16.772,22200.0
2005-03-03 10:45:00,30.54,30.61,30.52,30.6,30000.0,16.772,16.8104,16.761,16.8049,30000.0
2005-03-03 10:50:00,30.6,30.68,30.59,30.68,81600.0,16.8049,16.8489,16.7994,16.8489,81600.0
2005-03-03 10:55:00,30.68,30.7,30.65,30.65,48000.0,16.8489,16.8599,16.8324,16.8324,48000.0
2005-03-03 11:00:00,30.64,30.65,30.58,30.58,46200.0,16.8269,16.8324,16.7939,16.7939,46200.0
2005-03-03 11:05:00,30.58,30.58,30.52,30.52,30600.0,16.7939,16.7939,16.761,16.761,30600.0
2005-03-03 11:10:00,30.49,30.53,30.49,30.53,65800.0,16.7445,16.7665,16.7445,16.7665,65800.0
2005-03-03 11:15:00,30.52,30.55,30.5,30.53,34600.0,16.761,16.7775,16.75,16.7665,34600.0
2005-03-03 11:20:00,30.54,30.54,30.52,30.54,30200.0,16.772,16.772,16.761,16.772,30200.0
2005-03-03 11:25:00,30.54,30.61,30.54,30.57,37000.0,16.772,16.8104,16.772,16.7885,37000.0
2005-03-03 11:30:00,30.56,30.56,30.54,30.55,19800.0,16.783,16.783,16.772,16.7775,19800.0
2005-03-03 11:35:00,30.55,30.59,30.54,30.57,33800.0,16.7775,16.7994,16.772,16.7885,33800.0
2005-03-03 11:40:00,30.55,30.56,30.53,30.55,21000.0,16.7775,16.783,16.7665,16.7775,21000.0
2005-03-03 11:45:00,30.55,30.55,30.5,30.5,26800.0,16.7775,16.7775,16.75,16.75,26800.0
2005-03-03 11:50:00,30.5,30.5,30.43,30.43,29400.0,16.75,16.75,16.7116,16.7116,29400.0
2005-03-03 11:55:00,30.4,30.41,30.3,30.41,63400.0,16.6951,16.7006,16.6402,16.7006,63400.0
2005-03-03 12:00:00,30.41,30.49,30.41,30.48,43200.0,16.7006,16.7445,16.7006,16.739,43200.0
2005-03-03 12:05:00,30.48,30.55,30.45,30.47,46000.0,16.739,16.7775,16.7226,16.7335,46000.0
2005-03-03 12:10:00,30.45,30.54,30.4,30.48,63400.0,16.7226,16.772,16.6951,16.739,63400.0
2005-03-03 12:15:00,30.47,30.47,30.39,30.39,44200.0,16.7335,16.7335,16.6896,16.6896,44200.0
2005-03-03 12:20:00,30.38,30.39,30.32,30.32,43000.0,16.6841,16.6896,16.6512,16.6512,43000.0
2005-03-03 12:25:00,30.31,30.35,30.27,30.32,62200.0,16.6457,16.6676,16.6237,16.6512,62200.0
2005-03-03 12:30:00,30.32,30.35,30.28,30.35,60000.0,16.6512,16.6676,16.6292,16.6676,60000.0
2005-03-03 12:35:00,30.35,30.36,30.33,30.35,28400.0,16.6676,16.6731,16.6567,16.6676,28400.0
2005-03-03 12:40:00,30.35,30.36,30.34,30.36,22600.0,16.6676,16.6731,16.6621,16.6731,22600.0
2005-03-03 12:45:00,30.37,30.39,30.36,30.36,39600.0,16.6786,16.6896,16.6731,16.6731,39600.0
2005-03-03 12:50:00,30.38,30.38,30.36,30.36,12600.0,16.6841,16.6841,16.6731,16.6731,12600.0
2005-03-03 12:55:00,30.36,30.38,30.34,30.38,20400.0,16.6731,16.6841,16.6621,16.6841,20400.0
2005-03-03 13:00:00,30.38,30.41,30.36,30.36,19200.0,16.6841,16.7006,16.6731,16.6731,19200.0
2005-03-03 13:05:00,30.35,30.42,30.33,30.36,56400.0,16.6676,16.7061,16.6567,16.6731,56400.0
2005-03-03 13:10:00,30.38,30.42,30.34,30.35,43400.0,16.6841,16.7061,16.6621,16.6676,43400.0
2005-03-03 13:15:00,30.35,30.4,30.34,30.34,22000.0,16.6676,16.6951,16.6621,16.6621,22000.0
2005-03-03 13:20:00,30.33,30.33,30.27,30.27,22800.0,16.6567,16.6567,16.6237,16.6237,22800.0
2005-03-03 13:25:00,30.27,30.27,30.19,30.2,21200.0,16.6237,16.6237,16.5798,16.5853,21200.0
2005-03-03 13:30:00,30.19,30.27,30.19,30.24,25000.0,16.5798,16.6237,16.5798,16.6072,25000.0
2005-03-03 13:35:00,30.23,30.25,30.22,30.25,23800.0,16.6017,16.6127,16.5962,16.6127,23800.0
2005-03-03 13:40:00,30.24,30.25,30.23,30.24,19200.0,16.6072,16.6127,16.6017,16.6072,19200.0
2005-03-03 13:45:00,30.24,30.25,30.22,30.22,8800.0,16.6072,16.6127,16.5962,16.5962,8800.0
2005-03-03 13:50:00,30.23,30.25,30.21,30.25,31800.0,16.6017,16.6127,16.5908,16.6127,31800.0
2005-03-03 13:55:00,30.25,30.29,30.22,30.24,28600.0,16.6127,16.6347,16.5962,16.6072,28600.0
2005-03-03 14:00:00,30.24,30.27,30.23,30.24,26200.0,16.6072,16.6237,16.6017,16.6072,26200.0
2005-03-03 14:05:00,30.25,30.27,30.22,30.25,93800.0,16.6127,16.6237,16.5962,16.6127,93800.0
2005-03-03 14:10:00,30.26,30.28,30.24,30.25,35800.0,16.6182,16.6292,16.6072,16.6127,35800.0
2005-03-03 14:15:00,30.25,30.25,30.2,30.21,50000.0,16.6127,16.6127,16.5853,16.5908,50000.0
2005-03-03 14:20:00,30.2,30.25,30.2,30.24,25000.0,16.5853,16.6127,16.5853,16.6072,25000.0
2005-03-03 14:25:00,30.23,30.29,30.23,30.29,27400.0,16.6017,16.6347,16.6017,16.6347,27400.0
2005-03-03 14:30:00,30.28,30.37,30.27,30.37,36200.0,16.6292,16.6786,16.6237,16.6786,36200.0
2005-03-03 14:35:00,30.36,30.39,30.33,30.36,42200.0,16.6731,16.6896,16.6567,16.6731,42200.0
2005-03-03 14:40:00,30.39,30.4,30.29,30.36,32400.0,16.6896,16.6951,16.6347,16.6731,32400.0
2005-03-03 14:45:00,30.36,30.4,30.35,30.36,24200.0,16.6731,16.6951,16.6676,16.6731,24200.0
2005-03-03 14:50:00,30.36,30.38,30.35,30.36,12800.0,16.6731,16.6841,16.6676,16.6731,12800.0
2005-03-03 14:55:00,30.36,30.41,30.36,30.41,12000.0,16.6731,16.7006,16.6731,16.7006,12000.0
2005-03-03 15:00:00,30.41,30.41,30.37,30.38,15800.0,16.7006,16.7006,16.6786,16.6841,15800.0
2005-03-03 15:05:00,30.36,30.42,30.33,30.33,31000.0,16.6731,16.7061,16.6567,16.6567,31000.0
2005-03-03 15:10:00,30.34,30.36,30.32,30.34,84600.0,16.6621,16.6731,16.6512,16.6621,84600.0
2005-03-03 15:15:00,30.34,30.35,30.25,30.25,47400.0,16.6621,16.6676,16.6127,16.6127,47400.0
2005-03-03 15:20:00,30.25,30.25,30.21,30.22,71400.0,16.6127,16.6127,16.5908,16.5962,71400.0
2005-03-03 15:25:00,30.23,30.28,30.22,30.27,41400.0,16.6017,16.6292,16.5962,16.6237,41400.0
2005-03-03 15:30:00,30.26,30.31,30.23,30.24,45000.0,16.6182,16.6457,16.6017,16.6072,45000.0
2005-03-03 15:35:00,30.24,30.29,30.23,30.28,47400.0,16.6072,16.6347,16.6017,16.6292,47400.0
2005-03-03 15:40:00,30.28,30.31,30.28,30.3,37200.0,16.6292,16.6457,16.6292,16.6402,37200.0
2005-03-03 15:45:00,30.3,30.31,30.27,30.3,101600.0,16.6402,16.6457,16.6237,16.6402,101600.0
2005-03-03 15:50:00,30.3,30.32,30.28,30.31,59800.0,16.6402,16.6512,16.6292,16.6457,59800.0
2005-03-03 15:55:00,30.31,30.31,30.3,30.31,125200.0,16.6457,16.6457,16.6402,16.6457,125200.0
2005-03-04 09:30:00,30.75,30.75,30.75,30.75,77000.0,16.8873,16.8873,16.8873,16.8873,77000.0
2005-03-04 09:35:00,30.75,30.98,30.31,30.96,124600.0,16.8873,17.0136,16.6457,17.0026,124600.0
2005-03-04 09:40:00,30.93,30.96,30.75,30.75,117400.0,16.9862,17.0026,16.8873,16.8873,117400.0
2005-03-04 09:45:00,30.75,30.8,30.65,30.78,121400.0,16.8873,16.9148,16.8324,16.9038,121400.0
2005-03-04 09:50:00,30.79,30.97,30.78,30.95,119400.0,16.9093,17.0081,16.9038,16.9971,119400.0
2005-03-04 09:55:00,30.95,31.03,30.88,31.02,116000.0,16.9971,17.0411,16.9587,17.0356,116000.0
2005-03-04 10:00:00,31.0,31.13,30.93,31.09,145000.0,17.0246,17.096,16.9862,17.074,145000.0
2005-03-04 10:05:00,31.1,31.25,31.09,31.11,153800.0,17.0795,17.1619,17.074,17.085,153800.0
2005-03-04 10:10:00,31.11,31.33,31.08,31.33,61600.0,17.085,17.2058,17.0685,17.2058,61600.0
2005-03-04 10:15:00,31.33,31.4,31.28,31.31,124200.0,17.2058,17.2443,17.1784,17.1949,124200.0
2005-03-04 10:20:00,31.31,31.98,31.3,31.6,77600.0,17.1949,17.5628,17.1894,17.3541,77600.0
2005-03-04 10:25:00,31.6,31.75,31.6,31.75,180200.0,17.3541,17.4365,17.3541,17.4365,180200.0
2005-03-04 10:30:00,31.79,31.91,31.75,31.78,219800.0,17.4585,17.5244,17.4365,17.453,219800.0
2005-03-04 10:35:00,31.79,31.82,31.55,31.58,149400.0,17.4585,17.4749,17.3267,17.3431,149400.0
2005-03-04 10:40:00,31.57,31.65,31.42,31.44,144800.0,17.3376,17.3816,17.2553,17.2662,144800.0
2005-03-04 10:45:00,31.47,31.5,31.47,31.49,85000.0,17.2827,17.2992,17.2827,17.2937,85000.0
2005-03-04 10:50:00,31.49,31.49,31.32,31.36,80200.0,17.2937,17.2937,17.2003,17.2223,80200.0
2005-03-04 10:55:00,31.43,31.48,31.41,31.42,113200.0,17.2608,17.2882,17.2498,17.2553,113200.0
2005-03-04 11:00:00,31.42,31.5,31.29,31.5,153000.0,17.2553,17.2992,17.1839,17.2992,153000.0
2005-03-04 11:05:00,31.48,31.57,31.48,31.5,179000.0,17.2882,17.3376,17.2882,17.2992,179000.0
2005-03-04 11:10:00,31.53,31.75,31.52,31.7,90400.0,17.3157,17.4365,17.3102,17.409,90400.0
2005-03-04 11:15:00,31.7,31.75,31.65,31.69,130800.0,17.409,17.4365,17.3816,17.4035,130800.0
2005-03-04 11:20:00,31.72,31.72,31.56,31.58,123200.0,17.42,17.42,17.3321,17.3431,123200.0
2005-03-04 11:25:00,31.56,31.65,31.54,31.65,83800.0,17.3321,17.3816,17.3212,17.3816,83800.0
2005-03-04 11:30:00,31.65,31.67,31.6,31.61,194400.0,17.3816,17.3926,17.3541,17.3596,194400.0
2005-03-04 11:35:00,31.6,31.65,31.58,31.61,108000.0,17.3541,17.3816,17.3431,17.3596,108000.0
2005-03-04 11:40:00,31.59,31.61,31.51,31.55,79600.0,17.3486,17.3596,17.3047,17.3267,79600.0
2005-03-04 11:45:00,31.54,31.55,31.5,31.5,106200.0,17.3212,17.3267,17.2992,17.2992,106200.0
2005-03-04 11:50:00,31.5,31.57,31.49,31.55,113000.0,17.2992,17.3376,17.2937,17.3267,113000.0
2005-03-04 11:55:00,31.55,31.57,31.5,31.5,30200.0,17.3267,17.3376,17.2992,17.2992,30200.0
2005-03-04 12:00:00,31.5,31.5,31.46,31.48,48400.0,17.2992,17.2992,17.2772,17.2882,48400.0
2005-03-04 12:05:00,31.47,31.55,31.47,31.55,92400.0,17.2827,17.3267,17.2827,17.3267,92400.0
2005-03-04 12:10:00,31.55,31.61,31.54,31.59,42000.0,17.3267,17.3596,17.3212,17.3486,42000.0
2005-03-04 12:15:00,31.59,31.59,31.56,31.59,75000.0,17.3486,17.3486,17.3321,17.3486,75000.0
2005-03-04 12:20:00,31.59,31.67,31.55,31.67,173000.0,17.3486,17.3926,17.3267,17.3926,173000.0
2005-03-04 12:25:00,31.67,31.86,31.66,31.86,104400.0,17.3926,17.4969,17.3871,17.4969,104400.0
2005-03-04 12:30:00,31.86,31.87,31.77,31.8,90400.0,17.4969,17.5024,17.4475,17.464,90400.0
2005-03-04 12:35:00,31.8,31.83,31.7,31.7,176600.0,17.464,17.4804,17.409,17.409,176600.0
2005-03-04 12:40:00,31.7,31.75,31.7,31.74,39000.0,17.409,17.4365,17.409,17.431,39000.0
2005-03-04 12:45:00,31.75,31.82,31.74,31.82,95800.0,17.4365,17.4749,17.431,17.4749,95800.0
2005-03-04 12:50:00,31.82,31.91,31.82,31.91,84800.0,17.4749,17.5244,17.4749,17.5244,84800.0
2005-03-04 12:55:00,31.92,31.99,31.87,31.87,118200.0,17.5299,17.5683,17.5024,17.5024,118200.0
2005-03-04 13:00:00,31.88,31.97,31.88,31.96,117400.0,17.5079,17.5573,17.5079,17.5518,117400.0
2005-03-04 13:05:00,31.96,32.0,31.86,31.97,156000.0,17.5518,17.5738,17.4969,17.5573,156000.0
2005-03-04 13:10:00,31.98,31.98,31.84,31.86,50000.0,17.5628,17.5628,17.4859,17.4969,50000.0
2005-03-04 13:15:00,31.86,31.89,31.81,31.82,30600.0,17.4969,17.5134,17.4694,17.4749,30600.0
2005-03-04 13:20:00,31.81,31.86,31.81,31.85,46400.0,17.4694,17.4969,17.4694,17.4914,46400.0
2005-03-04 13:25:00,31.86,31.91,31.85,31.85,33600.0,17.4969,17.5244,17.4914,17.4914,33600.0
2005-03-04 13:30:00,31.85,31.9,31.8,31.89,48000.0,17.4914,17.5189,17.464,17.5134,48000.0
2005-03-04 13:35:00,31.89,31.91,31.85,31.9,41800.0,17.5134,17.5244,17.4914,17.5189,41800.0
2005-03-04 13:40:00,31.9,31.95,31.89,31.9,82000.0,17.5189,17.5463,17.5134,17.5189,82000.0
2005-03-04 13:45:00,31.92,31.98,31.92,31.95,39000.0,17.5299,17.5628,17.5299,17.5463,39000.0
2005-03-04 13:50:00,31.95,32.09,31.95,32.0,65400.0,17.5463,17.6232,17.5463,17.5738,65400.0
2005-03-04 13:55:00,32.02,32.02,31.92,32.01,56200.0,17.5848,17.5848,17.5299,17.5793,56200.0
2005-03-04 14:00:00,32.01,32.12,32.01,32.07,81000.0,17.5793,17.6397,17.5793,17.6122,81000.0
2005-03-04 14:05:00,32.08,32.1,32.05,32.07,40000.0,17.6177,17.6287,17.6012,17.6122,40000.0
2005-03-04 14:10:00,32.07,32.07,31.99,31.99,71800.0,17.6122,17.6122,17.5683,17.5683,71800.0
2005-03-04 14:15:00,31.97,32.02,31.95,31.96,123000.0,17.5573,17.5848,17.5463,17.5518,123000.0
2005-03-04 14:20:00,31.96,31.96,31.91,31.91,64600.0,17.5518,17.5518,17.5244,17.5244,64600.0
2005-03-04 14:25:00,31.91,31.91,31.86,31.89,41600.0,17.5244,17.5244,17.4969,17.5134,41600.0
2005-03-04 14:30:00,31.9,31.91,31.84,31.89,33200.0,17.5189,17.5244,17.4859,17.5134,33200.0
2005-03-04 14:35:00,31.89,31.9,31.73,31.74,58600.0,17.5134,17.5189,17.4255,17.431,58600.0
2005-03-04 14:40:00,31.75,31.75,31.65,31.68,173600.0,17.4365,17.4365,17.3816,17.398,173600.0
2005-03-04 14:45:00,31.68,31.78,31.67,31.75,70800.0,17.398,17.453,17.3926,17.4365,70800.0
2005-03-04 14:50:00,31.75,31.79,31.75,31.75,26000.0,17.4365,17.4585,17.4365,17.4365,26000.0
2005-03-04 14:55:00,31.73,31.73,31.65,31.7,95800.0,17.4255,17.4255,17.3816,17.409,95800.0
2005-03-04 15:00:00,31.7,31.76,31.69,31.75,87600.0,17.409,17.442,17.4035,17.4365,87600.0
2005-03-04 15:05:00,31.75,31.77,31.72,31.72,55400.0,17.4365,17.4475,17.42,17.42,55400.0
2005-03-04 15:10:00,31.72,31.75,31.7,31.72,82800.0,17.42,17.4365,17.409,17.42,82800.0
2005-03-04 15:15:00,31.72,31.79,31.72,31.79,105200.0,17.42,17.4585,17.42,17.4585,105200.0
2005-03-04 15:20:00,31.79,31.85,31.79,31.82,85800.0,17.4585,17.4914,17.4585,17.4749,85800.0
2005-03-04 15:25:00,31.83,31.88,31.82,31.88,38200.0,17.4804,17.5079,17.4749,17.5079,38200.0
2005-03-04 15:30:00,31.88,31.88,31.83,31.86,48800.0,17.5079,17.5079,17.4804,17.4969,48800.0
2005-03-04 15:35:00,31.86,31.9,31.84,31.9,68000.0,17.4969,17.5189,17.4859,17.5189,68000.0
2005-03-04 15:40:00,31.89,31.95,31.89,31.89,126000.0,17.5134,17.5463,17.5134,17.5134,126000.0
2005-03-04 15:45:00,31.89,31.97,31.89,31.96,90800.0,17.5134,17.5573,17.5134,17.5518,90800.0
2005-03-04 15:50:00,31.95,31.95,31.9,31.92,150800.0,17.5463,17.5463,17.5189,17.5299,150800.0
2005-03-04 15:55:00,31.93,31.97,31.9,31.94,143600.0,17.5353,17.5573,17.5189,17.5408,143600.0
2005-03-07 09:30:00,31.2,31.2,31.2,31.2,0.0,17.1344,17.1344,17.1344,17.1344,0.0
2005-03-07 09:35:00,31.64,31.64,31.4,31.52,301600.0,17.3761,17.3761,17.2443,17.3102,301600.0
2005-03-07 09:40:00,31.55,31.55,31.3,31.31,98400.0,17.3267,17.3267,17.1894,17.1949,98400.0
2005-03-07 09:45:00,31.31,31.45,31.31,31.4,123400.0,17.1949,17.2717,17.1949,17.2443,123400.0
2005-03-07 09:50:00,31.39,31.4,31.3,31.34,48600.0,17.2388,17.2443,17.1894,17.2113,48600.0
2005-03-07 09:55:00,31.35,31.48,31.35,31.4,72400.0,17.2168,17.2882,17.2168,17.2443,72400.0
2005-03-07 10:00:00,31.42,31.5,31.35,31.5,53600.0,17.2553,17.2992,17.2168,17.2992,53600.0
2005-03-07 10:05:00,31.5,31.62,31.43,31.43,57200.0,17.2992,17.3651,17.2608,17.2608,57200.0
2005-03-07 10:10:00,31.46,31.5,31.38,31.42,76200.0,17.2772,17.2992,17.2333,17.2553,76200.0
2005-03-07 10:15:00,31.41,31.46,31.29,31.34,70400.0,17.2498,17.2772,17.1839,17.2113,70400.0
2005-03-07 10:20:00,31.34,31.36,31.29,31.31,82600.0,17.2113,17.2223,17.1839,17.1949,82600.0
2005-03-07 10:25:00,31.31,31.36,31.26,31.26,56400.0,17.1949,17.2223,17.1674,17.1674,56400.0
2005-03-07 10:30:00,31.28,31.28,31.14,31.23,121800.0,17.1784,17.1784,17.1015,17.1509,121800.0
2005-03-07 10:35:00,31.21,31.23,31.1,31.1,123600.0,17.1399,17.1509,17.0795,17.0795,123600.0
2005-03-07 10:40:00,31.1,31.15,31.08,31.09,103400.0,17.0795,17.107,17.0685,17.074,103400.0
2005-03-07 10:45:00,31.1,31.17,31.09,31.15,108800.0,17.0795,17.118,17.074,17.107,108800.0
2005-03-07 10:50:00,31.16,31.18,31.15,31.15,53600.0,17.1125,17.1235,17.107,17.107,53600.0
2005-03-07 10:55:00,31.14,31.28,31.14,31.28,63400.0,17.1015,17.1784,17.1015,17.1784,63400.0
2005-03-07 11:00:00,31.28,31.4,31.28,31.33,141400.0,17.1784,17.2443,17.1784,17.2058,141400.0
2005-03-07 11:05:00,31.33,31.41,31.31,31.34,69800.0,17.2058,17.2498,17.1949,17.2113,69800.0
2005-03-07 11:10:00,31.35,31.39,31.29,31.36,80400.0,17.2168,17.2388,17.1839,17.2223,80400.0
2005-03-07 11:15:00,31.36,31.37,31.3,31.3,93200.0,17.2223,17.2278,17.1894,17.1894,93200.0
2005-03-07 11:20:00,31.3,31.3,31.2,31.25,63600.0,17.1894,17.1894,17.1344,17.1619,63600.0
2005-03-07 11:25:00,31.25,31.36,31.25,31.36,33400.0,17.1619,17.2223,17.1619,17.2223,33400.0
2005-03-07 11:30:00,31.33,31.36,31.3,31.36,33000.0,17.2058,17.2223,17.1894,17.2223,33000.0
2005-03-07 11:35:00,31.38,31.45,31.38,31.43,26800.0,17.2333,17.2717,17.2333,17.2608,26800.0
2005-03-07 11:40:00,31.43,31.48,31.41,31.43,44000.0,17.2608,17.2882,17.2498,17.2608,44000.0
2005-03-07 11:45:00,31.43,31.48,31.43,31.47,32800.0,17.2608,17.2882,17.2608,17.2827,32800.0
2005-03-07 11:50:00,31.45,31.48,31.39,31.43,47400.0,17.2717,17.2882,17.2388,17.2608,47400.0
2005-03-07 11:55:00,31.44,31.5,31.43,31.48,40600.0,17.2662,17.2992,17.2608,17.2882,40600.0
2005-03-07 12:00:00,31.49,31.55,31.48,31.54,55200.0,17.2937,17.3267,17.2882,17.3212,55200.0
2005-03-07 12:05:00,31.52,31.57,31.52,31.52,55000.0,17.3102,17.3376,17.3102,17.3102,55000.0
2005-03-07 12:10:00,31.52,31.6,31.52,31.56,67200.0,17.3102,17.3541,17.3102,17.3321,67200.0
2005-03-07 12:15:00,31.57,31.57,31.53,31.54,21400.0,17.3376,17.3376,17.3157,17.3212,21400.0
2005-03-07 12:20:00,31.54,31.56,31.48,31.56,35800.0,17.3212,17.3321,17.2882,17.3321,35800.0
2005-03-07 12:25:00,31.57,31.58,31.45,31.46,46800.0,17.3376,17.3431,17.2717,17.2772,46800.0
2005-03-07 12:30:00,31.45,31.5,31.44,31.46,9600.0,17.2717,17.2992,17.2662,17.2772,9600.0
2005-03-07 12:35:00,31.46,31.48,31.45,31.47,19800.0,17.2772,17.2882,17.2717,17.2827,19800.0
2005-03-07 12:40:00,31.45,31.47,31.37,31.39,36600.0,17.2717,17.2827,17.2278,17.2388,36600.0
2005-03-07 12:45:00,31.39,31.43,31.39,31.43,12200.0,17.2388,17.2608,17.2388,17.2608,12200.0
2005-03-07 12:50:00,31.43,31.54,31.43,31.48,28800.0,17.2608,17.3212,17.2608,17.2882,28800.0
2005-03-07 12:55:00,31.47,31.53,31.47,31.51,17000.0,17.2827,17.3157,17.2827,17.3047,17000.0
2005-03-07 13:00:00,31.5,31.55,31.49,31.54,22800.0,17.2992,17.3267,17.2937,17.3212,22800.0
2005-03-07 13:05:00,31.54,31.56,31.5,31.54,39200.0,17.3212,17.3321,17.2992,17.3212,39200.0
2005-03-07 13:10:00,31.54,31.55,31.52,31.54,12000.0,17.3212,17.3267,17.3102,17.3212,12000.0
2005-03-07 13:15:00,31.53,31.55,31.49,31.53,18200.0,17.3157,17.3267,17.2937,17.3157,18200.0
2005-03-07 13:20:00,31.53,31.55,31.51,31.54,24400.0,17.3157,17.3267,17.3047,17.3212,24400.0
2005-03-07 13:25:00,31.54,31.54,31.5,31.53,29000.0,17.3212,17.3212,17.2992,17.3157,29000.0
2005-03-07 13:30:00,31.52,31.53,31.48,31.49,20800.0,17.3102,17.3157,17.2882,17.2937,20800.0
2005-03-07 13:35:00,31.49,31.51,31.47,31.5,17000.0,17.2937,17.3047,17.2827,17.2992,17000.0
2005-03-07 13:40:00,31.5,31.53,31.48,31.5,13200.0,17.2992,17.3157,17.2882,17.2992,13200.0
2005-03-07 13:45:00,31.5,31.5,31.47,31.47,23000.0,17.2992,17.2992,17.2827,17.2827,23000.0
2005-03-07 13:50:00,31.48,31.54,31.48,31.49,30200.0,17.2882,17.3212,17.2882,17.2937,30200.0
2005-03-07 13:55:00,31.5,31.55,31.49,31.55,38800.0,17.2992,17.3267,17.2937,17.3267,38800.0
2005-03-07 14:00:00,31.55,31.57,31.53,31.56,25800.0,17.3267,17.3376,17.3157,17.3321,25800.0
2005-03-07 14:05:00,31.55,31.61,31.54,31.59,35000.0,17.3267,17.3596,17.3212,17.3486,35000.0
2005-03-07 14:10:00,31.59,31.59,31.56,31.58,53400.0,17.3486,17.3486,17.3321,17.3431,53400.0
2005-03-07 14:15:00,31.58,31.65,31.57,31.57,157600.0,17.3431,17.3816,17.3376,17.3376,157600.0
2005-03-07 14:20:00,31.57,31.58,31.54,31.55,94400.0,17.3376,17.3431,17.3212,17.3267,94400.0
2005-03-07 14:25:00,31.55,31.57,31.53,31.56,105000.0,17.3267,17.3376,17.3157,17.3321,105000.0
2005-03-07 14:30:00,31.57,31.65,31.57,31.64,70200.0,17.3376,17.3816,17.3376,17.3761,70200.0
2005-03-07 14:35:00,31.64,31.64,31.61,31.61,22400.0,17.3761,17.3761,17.3596,17.3596,22400.0
2005-03-07 14:40:00,31.61,31.64,31.6,31.61,38600.0,17.3596,17.3761,17.3541,17.3596,38600.0
2005-03-07 14:45:00,31.6,31.6,31.58,31.58,68400.0,17.3541,17.3541,17.3431,17.3431,68400.0
2005-03-07 14:50:00,31.57,31.58,31.5,31.5,87600.0,17.3376,17.3431,17.2992,17.2992,87600.0
2005-03-07 14:55:00,31.49,31.49,31.36,31.37,145000.0,17.2937,17.2937,17.2223,17.2278,145000.0
2005-03-07 15:00:00,31.37,31.37,31.29,31.34,109600.0,17.2278,17.2278,17.1839,17.2113,109600.0
2005-03-07 15:05:00,31.34,31.35,31.3,31.3,93200.0,17.2113,17.2168,17.1894,17.1894,93200.0
2005-03-07 15:10:00,31.3,31.34,31.28,31.31,52800.0,17.1894,17.2113,17.1784,17.1949,52800.0
2005-03-07 15:15:00,31.3,31.3,31.16,31.17,193400.0,17.1894,17.1894,17.1125,17.118,193400.0
2005-03-07 15:20:00,31.17,31.22,31.13,31.14,107800.0,17.118,17.1454,17.096,17.1015,107800.0
2005-03-07 15:25:00,31.15,31.19,31.11,31.12,67000.0,17.107,17.129,17.085,17.0905,67000.0
2005-03-07 15:30:00,31.1,31.1,31.0,31.02,145400.0,17.0795,17.0795,17.0246,17.0356,145400.0
2005-03-07 15:35:00,31.0,31.04,30.92,30.99,241600.0,17.0246,17.0466,16.9807,17.0191,241600.0
2005-03-07 15:40:00,31.0,31.07,30.93,31.01,253200.0,17.0246,17.063,16.9862,17.0301,253200.0
2005-03-07 15:45:00,31.02,31.06,31.0,31.02,279600.0,17.0356,17.0576,17.0246,17.0356,279600.0
2005-03-07 15:50:00,31.04,31.04,31.0,31.0,198600.0,17.0466,17.0466,17.0246,17.0246,198600.0
2005-03-07 15:55:00,30.98,31.0,30.93,30.93,293000.0,17.0136,17.0246,16.9862,16.9862,293000.0
2005-03-08 09:30:00,30.83,30.83,30.5,30.53,97400.0,16.9312,16.9312,16.75,16.7665,97400.0
2005-03-08 09:35:00,30.53,30.55,30.25,30.25,360800.0,16.7665,16.7775,16.6127,16.6127,360800.0
2005-03-08 09:40:00,30.25,30.38,30.12,30.31,291600.0,16.6127,16.6841,16.5413,16.6457,291600.0
2005-03-08 09:45:00,30.31,30.38,30.27,30.35,312200.0,16.6457,16.6841,16.6237,16.6676,312200.0
2005-03-08 09:50:00,30.35,30.5,30.35,30.49,264200.0,16.6676,16.75,16.6676,16.7445,264200.0
2005-03-08 09:55:00,30.49,30.49,30.36,30.43,167800.0,16.7445,16.7445,16.6731,16.7116,167800.0
2005-03-08 10:00:00,30.42,30.42,30.28,30.33,244800.0,16.7061,16.7061,16.6292,16.6567,244800.0
2005-03-08 10:05:00,30.33,30.33,30.15,30.15,197800.0,16.6567,16.6567,16.5578,16.5578,197800.0
2005-03-08 10:10:00,30.14,30.15,30.0,30.02,331000.0,16.5523,16.5578,16.4754,16.4864,331000.0
2005-03-08 10:15:00,30.0,30.03,29.9,29.96,230400.0,16.4754,16.4919,16.4205,16.4535,230400.0
2005-03-08 10:20:00,29.99,30.08,29.98,30.07,268800.0,16.4699,16.5194,16.4644,16.5139,268800.0
2005-03-08 10:25:00,30.09,30.09,29.93,29.95,117000.0,16.5249,16.5249,16.437,16.448,117000.0
2005-03-08 10:30:00,29.93,29.95,29.75,29.75,299200.0,16.437,16.448,16.3381,16.3381,299200.0
2005-03-08 10:35:00,29.75,29.75,29.55,29.6,344200.0,16.3381,16.3381,16.2283,16.2558,344200.0
2005-03-08 10:40:00,29.6,29.75,29.59,29.6,357800.0,16.2558,16.3381,16.2503,16.2558,357800.0
2005-03-08 10:45:00,29.6,29.71,29.59,29.63,159800.0,16.2558,16.3162,16.2503,16.2722,159800.0
2005-03-08 10:50:00,29.63,29.7,29.61,29.61,244000.0,16.2722,16.3107,16.2612,16.2612,244000.0
2005-03-08 10:55:00,29.61,29.68,29.58,29.68,151600.0,16.2612,16.2997,16.2448,16.2997,151600.0
2005-03-08 11:00:00,29.65,29.73,29.63,29.72,152200.0,16.2832,16.3271,16.2722,16.3217,152200.0
2005-03-08 11:05:00,29.73,29.78,29.66,29.66,221600.0,16.3271,16.3546,16.2887,16.2887,221600.0
2005-03-08 11:10:00,29.68,29.73,29.66,29.73,120600.0,16.2997,16.3271,16.2887,16.3271,120600.0
2005-03-08 11:15:00,29.73,29.8,29.73,29.8,77400.0,16.3271,16.3656,16.3271,16.3656,77400.0
2005-03-08 11:20:00,29.82,29.91,29.8,29.91,155600.0,16.3766,16.426,16.3656,16.426,155600.0
2005-03-08 11:25:00,29.92,29.96,29.86,29.88,108000.0,16.4315,16.4535,16.3985,16.4095,108000.0
2005-03-08 11:30:00,29.9,30.0,29.9,30.0,189200.0,16.4205,16.4754,16.4205,16.4754,189200.0
2005-03-08 11:35:00,30.0,30.04,29.95,29.95,117600.0,16.4754,16.4974,16.448,16.448,117600.0
2005-03-08 11:40:00,29.99,30.0,29.9,29.95,144400.0,16.4699,16.4754,16.4205,16.448,144400.0
2005-03-08 11:45:00,29.95,30.0,29.93,29.98,151400.0,16.448,16.4754,16.437,16.4644,151400.0
2005-03-08 11:50:00,30.0,30.18,30.0,30.09,112200.0,16.4754,16.5743,16.4754,16.5249,112200.0
2005-03-08 11:55:00,30.09,30.13,30.05,30.06,61800.0,16.5249,16.5468,16.5029,16.5084,61800.0
2005-03-08 12:00:00,30.05,30.07,30.04,30.06,53000.0,16.5029,16.5139,16.4974,16.5084,53000.0
2005-03-08 12:05:00,30.07,30.11,30.06,30.11,39600.0,16.5139,16.5358,16.5084,16.5358,39600.0
2005-03-08 12:10:00,30.1,30.11,29.93,29.93,90200.0,16.5303,16.5358,16.437,16.437,90200.0
2005-03-08 12:15:00,29.96,29.98,29.9,29.91,114600.0,16.4535,16.4644,16.4205,16.426,114600.0
2005-03-08 12:20:00,29.91,29.96,29.89,29.92,87200.0,16.426,16.4535,16.415,16.4315,87200.0
2005-03-08 12:25:00,29.92,29.92,29.86,29.86,19000.0,16.4315,16.4315,16.3985,16.3985,19000.0
2005-03-08 12:30:00,29.86,29.88,29.83,29.84,133000.0,16.3985,16.4095,16.3821,16.3876,133000.0
2005-03-08 12:35:00,29.84,29.87,29.8,29.87,33800.0,16.3876,16.404,16.3656,16.404,33800.0
2005-03-08 12:40:00,29.87,29.92,29.87,29.91,37200.0,16.404,16.4315,16.404,16.426,37200.0
2005-03-08 12:45:00,29.91,29.91,29.88,29.88,25000.0,16.426,16.426,16.4095,16.4095,25000.0
2005-03-08 12:50:00,29.88,29.89,29.86,29.87,82000.0,16.4095,16.415,16.3985,16.404,82000.0
2005-03-08 12:55:00,29.87,29.88,29.86,29.86,21200.0,16.404,16.4095,16.3985,16.3985,21200.0
2005-03-08 13:00:00,29.87,29.87,29.86,29.87,30200.0,16.404,16.404,16.3985,16.404,30200.0
2005-03-08 13:05:00,29.86,29.88,29.83,29.83,159800.0,16.3985,16.4095,16.3821,16.3821,159800.0
2005-03-08 13:10:00,29.84,29.84,29.75,29.75,63600.0,16.3876,16.3876,16.3381,16.3381,63600.0
2005-03-08 13:15:00,29.75,29.78,29.73,29.77,85000.0,16.3381,16.3546,16.3271,16.3491,85000.0
2005-03-08 13:20:00,29.77,29.79,29.73,29.75,41400.0,16.3491,16.3601,16.3271,16.3381,41400.0
2005-03-08 13:25:00,29.75,29.75,29.73,29.73,182200.0,16.3381,16.3381,16.3271,16.3271,182200.0
2005-03-08 13:30:00,29.72,29.81,29.72,29.81,50400.0,16.3217,16.3711,16.3217,16.3711,50400.0
2005-03-08 13:35:00,29.82,29.94,29.82,29.94,58400.0,16.3766,16.4425,16.3766,16.4425,58400.0
2005-03-08 13:40:00,29.96,29.98,29.89,29.89,79200.0,16.4535,16.4644,16.415,16.415,79200.0
2005-03-08 13:45:00,29.89,29.91,29.84,29.91,69200.0,16.415,16.426,16.3876,16.426,69200.0
2005-03-08 13:50:00,29.9,29.94,29.86,29.93,53000.0,16.4205,16.4425,16.3985,16.437,53000.0
2005-03-08 13:55:00,29.93,29.94,29.92,29.92,54200.0,16.437,16.4425,16.4315,16.4315,54200.0
2005-03-08 14:00:00,29.93,29.93,29.86,29.89,92200.0,16.437,16.437,16.3985,16.415,92200.0
2005-03-08 14:05:00,29.89,29.93,29.89,29.91,50400.0,16.415,16.437,16.415,16.426,50400.0
2005-03-08 14:10:00,29.92,29.92,29.9,29.92,36600.0,16.4315,16.4315,16.4205,16.4315,36600.0
2005-03-08 14:15:00,29.92,29.93,29.9,29.92,58400.0,16.4315,16.437,16.4205,16.4315,58400.0
2005-03-08 14:20:00,29.92,29.98,29.91,29.91,118000.0,16.4315,16.4644,16.426,16.426,118000.0
2005-03-08 14:25:00,29.9,29.93,29.88,29.93,37000.0,16.4205,16.437,16.4095,16.437,37000.0
2005-03-08 14:30:00,29.93,29.95,29.88,29.88,38000.0,16.437,16.448,16.4095,16.4095,38000.0
2005-03-08 14:35:00,29.88,29.93,29.86,29.93,77000.0,16.4095,16.437,16.3985,16.437,77000.0
2005-03-08 14:40:00,29.93,29.95,29.89,29.93,61600.0,16.437,16.448,16.415,16.437,61600.0
2005-03-08 14:45:00,29.93,29.99,29.91,29.96,80400.0,16.437,16.4699,16.426,16.4535,80400.0
2005-03-08 14:50:00,29.96,29.98,29.92,29.93,46600.0,16.4535,16.4644,16.4315,16.437,46600.0
2005-03-08 14:55:00,29.93,30.0,29.93,29.97,51200.0,16.437,16.4754,16.437,16.4589,51200.0
2005-03-08 15:00:00,29.97,29.98,29.95,29.95,29400.0,16.4589,16.4644,16.448,16.448,29400.0
2005-03-08 15:05:00,29.96,30.0,29.93,29.97,42000.0,16.4535,16.4754,16.437,16.4589,42000.0
2005-03-08 15:10:00,29.97,30.06,29.97,30.06,78800.0,16.4589,16.5084,16.4589,16.5084,78800.0
2005-03-08 15:15:00,30.06,30.16,30.03,30.16,131200.0,16.5084,16.5633,16.4919,16.5633,131200.0
2005-03-08 15:20:00,30.16,30.18,30.09,30.11,146000.0,16.5633,16.5743,16.5249,16.5358,146000.0
2005-03-08 15:25:00,30.11,30.11,30.08,30.1,93400.0,16.5358,16.5358,16.5194,16.5303,93400.0
2005-03-08 15:30:00,30.11,30.11,30.04,30.06,90000.0,16.5358,16.5358,16.4974,16.5084,90000.0
2005-03-08 15:35:00,30.05,30.06,30.0,30.0,105200.0,16.5029,16.5084,16.4754,16.4754,105200.0
2005-03-08 15:40:00,30.0,30.05,30.0,30.0,148000.0,16.4754,16.5029,16.4754,16.4754,148000.0
2005-03-08 15:45:00,30.01,30.03,29.95,30.0,181200.0,16.4809,16.4919,16.448,16.4754,181200.0
2005-03-08 15:50:00,30.0,30.0,29.91,29.91,104800.0,16.4754,16.4754,16.426,16.426,104800.0
2005-03-08 15:55:00,29.91,29.92,29.84,29.9,173200.0,16.426,16.4315,16.3876,16.4205,173200.0
2005-03-09 09:30:00,30.49,30.49,30.29,30.29,184800.0,16.7445,16.7445,16.6347,16.6347,184800.0
2005-03-09 09:35:00,30.29,30.33,29.99,29.99,203800.0,16.6347,16.6567,16.4699,16.4699,203800.0
2005-03-09 09:40:00,30.0,30.49,29.93,30.05,195200.0,16.4754,16.7445,16.437,16.5029,195200.0
2005-03-09 09:45:00,30.05,30.37,29.98,29.98,131600.0,16.5029,16.6786,16.4644,16.4644,131600.0
2005-03-09 09:50:00,29.98,30.32,29.94,30.03,110600.0,16.4644,16.6512,16.4425,16.4919,110600.0
2005-03-09 09:55:00,30.03,30.16,30.03,30.14,99800.0,16.4919,16.5633,16.4919,16.5523,99800.0
2005-03-09 10:00:00,30.13,30.14,30.04,30.14,113000.0,16.5468,16.5523,16.4974,16.5523,113000.0
2005-03-09 10:05:00,30.15,30.19,30.0,30.0,79600.0,16.5578,16.5798,16.4754,16.4754,79600.0
2005-03-09 10:10:00,30.01,30.26,30.0,30.25,260000.0,16.4809,16.6182,16.4754,16.6127,260000.0
2005-03-09 10:15:00,30.25,30.46,30.25,30.46,209400.0,16.6127,16.728,16.6127,16.728,209400.0
2005-03-09 10:20:00,30.46,30.48,30.35,30.36,123200.0,16.728,16.739,16.6676,16.6731,123200.0
2005-03-09 10:25:00,30.36,30.49,30.35,30.49,178000.0,16.6731,16.7445,16.6676,16.7445,178000.0
2005-03-09 10:30:00,30.48,30.57,30.48,30.53,144400.0,16.739,16.7885,16.739,16.7665,144400.0
2005-03-09 10:35:00,30.48,30.56,30.46,30.54,174800.0,16.739,16.783,16.728,16.772,174800.0
2005-03-09 10:40:00,30.53,30.53,30.36,30.42,82800.0,16.7665,16.7665,16.6731,16.7061,82800.0
2005-03-09 10:45:00,30.42,30.54,30.41,30.53,73600.0,16.7061,16.772,16.7006,16.7665,73600.0
2005-03-09 10:50:00,30.53,30.53,30.48,30.5,103600.0,16.7665,16.7665,16.739,16.75,103600.0
2005-03-09 10:55:00,30.49,30.51,30.43,30.43,57200.0,16.7445,16.7555,16.7116,16.7116,57200.0
2005-03-09 11:00:00,30.43,30.45,30.32,30.32,118200.0,16.7116,16.7226,16.6512,16.6512,118200.0
2005-03-09 11:05:00,30.32,30.37,30.2,30.2,143000.0,16.6512,16.6786,16.5853,16.5853,143000.0
2005-03-09 11:10:00,30.2,30.21,30.05,30.16,135800.0,16.5853,16.5908,16.5029,16.5633,135800.0
2005-03-09 11:15:00,30.18,30.28,30.17,30.27,135600.0,16.5743,16.6292,16.5688,16.6237,135600.0
2005-03-09 11:20:00,30.28,30.3,30.18,30.2,132400.0,16.6292,16.6402,16.5743,16.5853,132400.0
2005-03-09 11:25:00,30.18,30.25,30.13,30.24,69600.0,16.5743,16.6127,16.5468,16.6072,69600.0
2005-03-09 11:30:00,30.24,30.28,30.21,30.26,68000.0,16.6072,16.6292,16.5908,16.6182,68000.0
2005-03-09 11:35:00,30.26,30.31,30.25,30.28,40000.0,16.6182,16.6457,16.6127,16.6292,40000.0
2005-03-09 11:40:00,30.28,30.28,30.21,30.25,35600.0,16.6292,16.6292,16.5908,16.6127,35600.0
2005-03-09 11:45:00,30.23,30.28,30.23,30.24,107800.0,16.6017,16.6292,16.6017,16.6072,107800.0
2005-03-09 11:50:00,30.24,30.25,30.21,30.22,58400.0,16.6072,16.6127,16.5908,16.5962,58400.0
2005-03-09 11:55:00,30.22,30.27,30.2,30.23,30000.0,16.5962,16.6237,16.5853,16.6017,30000.0
2005-03-09 12:00:00,30.21,30.24,30.18,30.18,43200.0,16.5908,16.6072,16.5743,16.5743,43200.0
2005-03-09 12:05:00,30.17,30.17,30.11,30.13,47200.0,16.5688,16.5688,16.5358,16.5468,47200.0
2005-03-09 12:10:00,30.14,30.18,30.11,30.18,30800.0,16.5523,16.5743,16.5358,16.5743,30800.0
2005-03-09 12:15:00,30.18,30.18,30.08,30.09,25200.0,16.5743,16.5743,16.5194,16.5249,25200.0
2005-03-09 12:20:00,30.09,30.14,30.09,30.12,27600.0,16.5249,16.5523,16.5249,16.5413,27600.0
2005-03-09 12:25:00,30.11,30.2,30.11,30.2,41800.0,16.5358,16.5853,16.5358,16.5853,41800.0
2005-03-09 12:30:00,30.2,30.27,30.18,30.24,31600.0,16.5853,16.6237,16.5743,16.6072,31600.0
2005-03-09 12:35:00,30.24,30.28,30.22,30.25,33600.0,16.6072,16.6292,16.5962,16.6127,33600.0
2005-03-09 12:40:00,30.25,30.3,30.25,30.27,86800.0,16.6127,16.6402,16.6127,16.6237,86800.0
2005-03-09 12:45:00,30.26,30.29,30.25,30.25,85200.0,16.6182,16.6347,16.6127,16.6127,85200.0
2005-03-09 12:50:00,30.27,30.27,30.15,30.2,101800.0,16.6237,16.6237,16.5578,16.5853,101800.0
2005-03-09 12:55:00,30.21,30.22,30.09,30.09,37600.0,16.5908,16.5962,16.5249,16.5249,37600.0
2005-03-09 13:00:00,30.09,30.17,30.08,30.14,60000.0,16.5249,16.5688,16.5194,16.5523,60000.0
2005-03-09 13:05:00,30.14,30.17,30.12,30.15,57200.0,16.5523,16.5688,16.5413,16.5578,57200.0
2005-03-09 13:10:00,30.15,30.15,30.09,30.1,23400.0,16.5578,16.5578,16.5249,16.5303,23400.0
2005-03-09 13:15:00,30.1,30.1,30.0,30.0,67000.0,16.5303,16.5303,16.4754,16.4754,67000.0
2005-03-09 13:20:00,29.99,30.05,29.95,30.0,92800.0,16.4699,16.5029,16.448,16.4754,92800.0
2005-03-09 13:25:00,30.0,30.03,29.99,30.0,28200.0,16.4754,16.4919,16.4699,16.4754,28200.0
2005-03-09 13:30:00,30.02,30.03,29.98,29.98,63800.0,16.4864,16.4919,16.4644,16.4644,63800.0
2005-03-09 13:35:00,29.97,29.97,29.91,29.91,30000.0,16.4589,16.4589,16.426,16.426,30000.0
2005-03-09 13:40:00,29.91,30.05,29.91,30.0,56000.0,16.426,16.5029,16.426,16.4754,56000.0
2005-03-09 13:45:00,30.02,30.16,30.02,30.16,28200.0,16.4864,16.5633,16.4864,16.5633,28200.0
2005-03-09 13:50:00,30.17,30.18,30.06,30.11,28800.0,16.5688,16.5743,16.5084,16.5358,28800.0
2005-03-09 13:55:00,30.1,30.15,30.06,30.06,36800.0,16.5303,16.5578,16.5084,16.5084,36800.0
2005-03-09 14:00:00,30.05,30.2,30.05,30.2,37000.0,16.5029,16.5853,16.5029,16.5853,37000.0
2005-03-09 14:05:00,30.19,30.2,30.15,30.16,15800.0,16.5798,16.5853,16.5578,16.5633,15800.0
2005-03-09 14:10:00,30.16,30.18,30.06,30.07,12600.0,16.5633,16.5743,16.5084,16.5139,12600.0
2005-03-09 14:15:00,30.06,30.06,29.97,30.0,30600.0,16.5084,16.5084,16.4589,16.4754,30600.0
2005-03-09 14:20:00,30.0,30.05,29.98,30.0,23400.0,16.4754,16.5029,16.4644,16.4754,23400.0
2005-03-09 14:25:00,29.99,29.99,29.9,29.91,36400.0,16.4699,16.4699,16.4205,16.426,36400.0
2005-03-09 14:30:00,29.9,29.95,29.86,29.87,83000.0,16.4205,16.448,16.3985,16.404,83000.0
2005-03-09 14:35:00,29.88,29.97,29.86,29.86,32200.0,16.4095,16.4589,16.3985,16.3985,32200.0
2005-03-09 14:40:00,29.86,29.95,29.86,29.94,44600.0,16.3985,16.448,16.3985,16.4425,44600.0
2005-03-09 14:45:00,29.94,29.95,29.8,29.84,45400.0,16.4425,16.448,16.3656,16.3876,45400.0
2005-03-09 14:50:00,29.84,29.9,29.81,29.85,30800.0,16.3876,16.4205,16.3711,16.393,30800.0
2005-03-09 14:55:00,29.84,29.85,29.82,29.84,31800.0,16.3876,16.393,16.3766,16.3876,31800.0
2005-03-09 15:00:00,29.83,29.84,29.76,29.77,57000.0,16.3821,16.3876,16.3436,16.3491,57000.0
2005-03-09 15:05:00,29.77,29.81,29.77,29.78,64200.0,16.3491,16.3711,16.3491,16.3546,64200.0
2005-03-09 15:10:00,29.8,29.82,29.73,29.73,65800.0,16.3656,16.3766,16.3271,16.3271,65800.0
2005-03-09 15:15:00,29.73,29.75,29.64,29.64,55800.0,16.3271,16.3381,16.2777,16.2777,55800.0
2005-03-09 15:20:00,29.64,29.73,29.64,29.71,62200.0,16.2777,16.3271,16.2777,16.3162,62200.0
2005-03-09 15:25:00,29.71,29.72,29.67,29.68,53600.0,16.3162,16.3217,16.2942,16.2997,53600.0
2005-03-09 15:30:00,29.68,29.72,29.68,29.68,85400.0,16.2997,16.3217,16.2997,16.2997,85400.0
2005-03-09 15:35:00,29.68,29.68,29.5,29.55,117000.0,16.2997,16.2997,16.2008,16.2283,117000.0
2005-03-09 15:40:00,29.54,29.55,29.36,29.43,110800.0,16.2228,16.2283,16.1239,16.1624,110800.0
2005-03-09 15:45:00,29.42,29.45,29.38,29.43,169400.0,16.1569,16.1734,16.1349,16.1624,169400.0
2005-03-09 15:50:00,29.43,29.54,29.41,29.5,114800.0,16.1624,16.2228,16.1514,16.2008,114800.0
2005-03-09 15:55:00,29.51,29.51,29.43,29.43,109000.0,16.2063,16.2063,16.1624,16.1624,109000.0
2005-03-10 09:30:00,29.43,29.68,29.43,29.63,152000.0,16.1624,16.2997,16.1624,16.2722,152000.0
2005-03-10 09:35:00,29.63,29.63,29.33,29.34,116200.0,16.2722,16.2722,16.1075,16.113,116200.0
2005-03-10 09:40:00,29.34,29.35,29.11,29.11,79800.0,16.113,16.1185,15.9867,15.9867,79800.0
2005-03-10 09:45:00,29.1,29.11,29.06,29.09,140200.0,15.9812,15.9867,15.9592,15.9757,140200.0
2005-03-10 09:50:00,29.08,29.2,29.06,29.16,157800.0,15.9702,16.0361,15.9592,16.0141,157800.0
2005-03-10 09:55:00,29.16,29.16,29.0,29.05,104200.0,16.0141,16.0141,15.9262,15.9537,104200.0
2005-03-10 10:00:00,29.05,29.05,28.88,28.88,109800.0,15.9537,15.9537,15.8603,15.8603,109800.0
2005-03-10 10:05:00,28.72,28.92,28.72,28.75,214400.0,15.7725,15.8823,15.7725,15.7889,214400.0
2005-03-10 10:10:00,28.75,28.77,28.53,28.56,125200.0,15.7889,15.7999,15.6681,15.6846,125200.0
2005-03-10 10:15:00,28.55,28.55,28.28,28.41,268400.0,15.6791,15.6791,15.5308,15.6022,268400.0
2005-03-10 10:20:00,28.41,28.75,28.41,28.54,212000.0,15.6022,15.7889,15.6022,15.6736,212000.0
2005-03-10 10:25:00,28.54,28.55,28.45,28.52,219200.0,15.6736,15.6791,15.6242,15.6626,219200.0
2005-03-10 10:30:00,28.52,28.68,28.49,28.68,124800.0,15.6626,15.7505,15.6462,15.7505,124800.0
2005-03-10 10:35:00,28.68,28.84,28.64,28.74,172400.0,15.7505,15.8384,15.7285,15.7835,172400.0
2005-03-10 10:40:00,28.75,28.93,28.68,28.93,167400.0,15.7889,15.8878,15.7505,15.8878,167400.0
2005-03-10 10:45:00,28.93,29.03,28.89,29.0,220600.0,15.8878,15.9427,15.8658,15.9262,220600.0
2005-03-10 10:50:00,29.0,29.0,28.95,28.97,96400.0,15.9262,15.9262,15.8988,15.9098,96400.0
2005-03-10 10:55:00,28.96,29.06,28.95,29.05,80800.0,15.9043,15.9592,15.8988,15.9537,80800.0
2005-03-10 11:00:00,29.05,29.05,28.73,28.89,132600.0,15.9537,15.9537,15.778,15.8658,132600.0
2005-03-10 11:05:00,28.89,28.89,28.75,28.83,114400.0,15.8658,15.8658,15.7889,15.8329,114400.0
2005-03-10 11:10:00,28.8,28.81,28.69,28.75,119800.0,15.8164,15.8219,15.756,15.7889,119800.0
2005-03-10 11:15:00,28.75,28.83,28.75,28.81,108400.0,15.7889,15.8329,15.7889,15.8219,108400.0
2005-03-10 11:20:00,28.81,28.81,28.76,28.77,72800.0,15.8219,15.8219,15.7944,15.7999,72800.0
2005-03-10 11:25:00,28.78,28.88,28.73,28.86,152800.0,15.8054,15.8603,15.778,15.8494,152800.0
2005-03-10 11:30:00,28.86,29.02,28.86,29.0,82200.0,15.8494,15.9372,15.8494,15.9262,82200.0
2005-03-10 11:35:00,29.0,29.2,29.0,29.13,118200.0,15.9262,16.0361,15.9262,15.9976,118200.0
2005-03-10 11:40:00,29.11,29.13,29.06,29.08,51000.0,15.9867,15.9976,15.9592,15.9702,51000.0
2005-03-10 11:45:00,29.08,29.2,29.07,29.16,141200.0,15.9702,16.0361,15.9647,16.0141,141200.0
2005-03-10 11:50:00,29.18,29.4,29.18,29.35,132200.0,16.0251,16.1459,16.0251,16.1185,132200.0
2005-03-10 11:55:00,29.36,29.36,29.3,29.31,61000.0,16.1239,16.1239,16.091,16.0965,61000.0
2005-03-10 12:00:00,29.31,29.48,29.31,29.47,92600.0,16.0965,16.1899,16.0965,16.1844,92600.0
2005-03-10 12:05:00,29.47,29.48,29.43,29.43,61800.0,16.1844,16.1899,16.1624,16.1624,61800.0
2005-03-10 12:10:00,29.43,29.5,29.43,29.5,90800.0,16.1624,16.2008,16.1624,16.2008,90800.0
2005-03-10 12:15:00,29.53,29.59,29.49,29.5,77400.0,16.2173,16.2503,16.1953,16.2008,77400.0
2005-03-10 12:20:00,29.5,29.5,29.29,29.29,67600.0,16.2008,16.2008,16.0855,16.0855,67600.0
2005-03-10 12:25:00,29.27,29.41,29.24,29.4,78400.0,16.0745,16.1514,16.058,16.1459,78400.0
2005-03-10 12:30:00,29.41,29.54,29.41,29.54,38200.0,16.1514,16.2228,16.1514,16.2228,38200.0
2005-03-10 12:35:00,29.55,29.58,29.55,29.57,24000.0,16.2283,16.2448,16.2283,16.2393,24000.0
2005-03-10 12:40:00,29.57,29.6,29.4,29.42,39400.0,16.2393,16.2558,16.1459,16.1569,39400.0
2005-03-10 12:45:00,29.42,29.43,29.35,29.38,26000.0,16.1569,16.1624,16.1185,16.1349,26000.0
2005-03-10 12:50:00,29.38,29.5,29.38,29.48,29400.0,16.1349,16.2008,16.1349,16.1899,29400.0
2005-03-10 12:55:00,29.47,29.7,29.47,29.68,58200.0,16.1844,16.3107,16.1844,16.2997,58200.0
2005-03-10 13:00:00,29.67,29.68,29.6,29.65,46200.0,16.2942,16.2997,16.2558,16.2832,46200.0
2005-03-10 13:05:00,29.65,29.68,29.63,29.65,24800.0,16.2832,16.2997,16.2722,16.2832,24800.0
2005-03-10 13:10:00,29.64,29.65,29.38,29.39,65600.0,16.2777,16.2832,16.1349,16.1404,65600.0
2005-03-10 13:15:00,29.39,29.46,29.38,29.42,97800.0,16.1404,16.1789,16.1349,16.1569,97800.0
2005-03-10 13:20:00,29.42,29.42,29.29,29.34,76400.0,16.1569,16.1569,16.0855,16.113,76400.0
2005-03-10 13:25:00,29.34,29.48,29.33,29.44,127600.0,16.113,16.1899,16.1075,16.1679,127600.0
2005-03-10 13:30:00,29.44,29.45,29.38,29.42,49000.0,16.1679,16.1734,16.1349,16.1569,49000.0
2005-03-10 13:35:00,29.42,29.45,29.4,29.45,54200.0,16.1569,16.1734,16.1459,16.1734,54200.0
2005-03-10 13:40:00,29.45,29.45,29.36,29.38,22600.0,16.1734,16.1734,16.1239,16.1349,22600.0
2005-03-10 13:45:00,29.37,29.46,29.36,29.45,43000.0,16.1294,16.1789,16.1239,16.1734,43000.0
2005-03-10 13:50:00,29.45,29.45,29.26,29.26,50200.0,16.1734,16.1734,16.069,16.069,50200.0
2005-03-10 13:55:00,29.27,29.3,29.14,29.15,49800.0,16.0745,16.091,16.0031,16.0086,49800.0
2005-03-10 14:00:00,29.16,29.18,29.05,29.06,51400.0,16.0141,16.0251,15.9537,15.9592,51400.0
2005-03-10 14:05:00,29.05,29.15,29.03,29.15,57600.0,15.9537,16.0086,15.9427,16.0086,57600.0
2005-03-10 14:10:00,29.15,29.15,29.1,29.11,20200.0,16.0086,16.0086,15.9812,15.9867,20200.0
2005-03-10 14:15:00,29.11,29.15,29.11,29.14,30200.0,15.9867,16.0086,15.9867,16.0031,30200.0
2005-03-10 14:20:00,29.14,29.14,29.07,29.07,48600.0,16.0031,16.0031,15.9647,15.9647,48600.0
2005-03-10 14:25:00,29.08,29.14,29.08,29.1,34000.0,15.9702,16.0031,15.9702,15.9812,34000.0
2005-03-10 14:30:00,29.1,29.18,29.1,29.13,36200.0,15.9812,16.0251,15.9812,15.9976,36200.0
2005-03-10 14:35:00,29.11,29.18,29.09,29.17,39200.0,15.9867,16.0251,15.9757,16.0196,39200.0
2005-03-10 14:40:00,29.14,29.14,29.08,29.14,30000.0,16.0031,16.0031,15.9702,16.0031,30000.0
2005-03-10 14:45:00,29.14,29.25,29.14,29.24,45800.0,16.0031,16.0635,16.0031,16.058,45800.0
2005-03-10 14:50:00,29.24,29.32,29.23,29.32,59200.0,16.058,16.102,16.0526,16.102,59200.0
2005-03-10 14:55:00,29.33,29.36,29.25,29.25,29000.0,16.1075,16.1239,16.0635,16.0635,29000.0
2005-03-10 15:00:00,29.25,29.25,29.18,29.22,32000.0,16.0635,16.0635,16.0251,16.0471,32000.0
2005-03-10 15:05:00,29.21,29.21,29.03,29.03,75200.0,16.0416,16.0416,15.9427,15.9427,75200.0
2005-03-10 15:10:00,29.03,29.16,29.03,29.16,51000.0,15.9427,16.0141,15.9427,16.0141,51000.0
2005-03-10 15:15:00,29.15,29.18,29.1,29.1,54800.0,16.0086,16.0251,15.9812,15.9812,54800.0
2005-03-10 15:20:00,29.09,29.14,29.07,29.14,63800.0,15.9757,16.0031,15.9647,16.0031,63800.0
2005-03-10 15:25:00,29.14,29.16,29.06,29.06,41600.0,16.0031,16.0141,15.9592,15.9592,41600.0
2005-03-10 15:30:00,29.06,29.08,29.05,29.06,73200.0,15.9592,15.9702,15.9537,15.9592,73200.0
2005-03-10 15:35:00,29.06,29.07,28.93,28.93,92600.0,15.9592,15.9647,15.8878,15.8878,92600.0
2005-03-10 15:40:00,28.93,28.93,28.89,28.89,179600.0,15.8878,15.8878,15.8658,15.8658,179600.0
2005-03-10 15:45:00,28.89,28.89,28.87,28.87,191000.0,15.8658,15.8658,15.8549,15.8549,191000.0
2005-03-10 15:50:00,28.85,28.86,28.81,28.81,220200.0,15.8439,15.8494,15.8219,15.8219,220200.0
2005-03-10 15:55:00,28.81,28.83,28.81,28.83,149400.0,15.8219,15.8329,15.8219,15.8329,149400.0
2005-03-11 09:30:00,30.25,30.89,30.24,30.69,28800.0,16.6127,16.9642,16.6072,16.8544,28800.0
2005-03-11 09:35:00,30.72,30.9,30.72,30.86,5600.0,16.8708,16.9697,16.8708,16.9477,5600.0
2005-03-11 09:40:00,30.88,30.9,30.5,30.5,792200.0,16.9587,16.9697,16.75,16.75,792200.0
2005-03-11 09:45:00,30.5,31.05,30.5,30.99,870400.0,16.75,17.0521,16.75,17.0191,870400.0
2005-03-11 09:50:00,31.0,31.08,30.75,31.03,718600.0,17.0246,17.0685,16.8873,17.0411,718600.0
2005-03-11 09:55:00,31.04,31.06,30.84,31.0,653600.0,17.0466,17.0576,16.9367,17.0246,653600.0
2005-03-11 10:00:00,31.0,31.15,30.86,31.05,545200.0,17.0246,17.107,16.9477,17.0521,545200.0
2005-03-11 10:05:00,31.06,31.19,30.86,30.9,381000.0,17.0576,17.129,16.9477,16.9697,381000.0
2005-03-11 10:10:00,30.91,31.0,30.8,30.8,320000.0,16.9752,17.0246,16.9148,16.9148,320000.0
2005-03-11 10:15:00,30.8,30.82,30.7,30.73,421600.0,16.9148,16.9258,16.8599,16.8763,421600.0
2005-03-11 10:20:00,30.74,30.87,30.65,30.77,513200.0,16.8818,16.9532,16.8324,16.8983,513200.0
2005-03-11 10:25:00,30.78,30.86,30.7,30.75,248400.0,16.9038,16.9477,16.8599,16.8873,248400.0
2005-03-11 10:30:00,30.75,30.9,30.7,30.85,249800.0,16.8873,16.9697,16.8599,16.9422,249800.0
2005-03-11 10:35:00,30.85,31.1,30.85,31.1,241600.0,16.9422,17.0795,16.9422,17.0795,241600.0
2005-03-11 10:40:00,31.08,31.13,31.0,31.0,278400.0,17.0685,17.096,17.0246,17.0246,278400.0
2005-03-11 10:45:00,30.96,31.13,30.96,31.1,203000.0,17.0026,17.096,17.0026,17.0795,203000.0
2005-03-11 10:50:00,31.07,31.08,30.93,30.99,198400.0,17.063,17.0685,16.9862,17.0191,198400.0
2005-03-11 10:55:00,30.98,30.98,30.91,30.92,160200.0,17.0136,17.0136,16.9752,16.9807,160200.0
2005-03-11 11:00:00,30.93,31.0,30.91,30.97,175000.0,16.9862,17.0246,16.9752,17.0081,175000.0
2005-03-11 11:05:00,30.96,31.06,30.95,31.06,147400.0,17.0026,17.0576,16.9971,17.0576,147400.0
2005-03-11 11:10:00,31.06,31.1,31.04,31.04,84600.0,17.0576,17.0795,17.0466,17.0466,84600.0
2005-03-11 11:15:00,31.04,31.11,31.02,31.05,139000.0,17.0466,17.085,17.0356,17.0521,139000.0
2005-03-11 11:20:00,31.05,31.09,31.04,31.05,122000.0,17.0521,17.074,17.0466,17.0521,122000.0
2005-03-11 11:25:00,31.05,31.06,30.95,30.95,134000.0,17.0521,17.0576,16.9971,16.9971,134000.0
2005-03-11 11:30:00,30.95,30.95,30.92,30.95,133600.0,16.9971,16.9971,16.9807,16.9971,133600.0
2005-03-11 11:35:00,30.95,30.95,30.89,30.89,159400.0,16.9971,16.9971,16.9642,16.9642,159400.0
2005-03-11 11:40:00,30.9,30.93,30.84,30.91,72000.0,16.9697,16.9862,16.9367,16.9752,72000.0
2005-03-11 11:45:00,30.92,30.93,30.9,30.9,43600.0,16.9807,16.9862,16.9697,16.9697,43600.0
2005-03-11 11:50:00,30.9,30.91,30.86,30.88,74800.0,16.9697,16.9752,16.9477,16.9587,74800.0
2005-03-11 11:55:00,30.88,30.88,30.81,30.81,137200.0,16.9587,16.9587,16.9203,16.9203,137200.0
2005-03-11 12:00:00,30.81,30.81,30.76,30.79,145000.0,16.9203,16.9203,16.8928,16.9093,145000.0
2005-03-11 12:05:00,30.8,30.94,30.8,30.93,102200.0,16.9148,16.9917,16.9148,16.9862,102200.0
2005-03-11 12:10:00,30.93,30.99,30.92,30.98,71200.0,16.9862,17.0191,16.9807,17.0136,71200.0
2005-03-11 12:15:00,30.98,30.99,30.95,30.98,64200.0,17.0136,17.0191,16.9971,17.0136,64200.0
2005-03-11 12:20:00,30.99,31.0,30.98,30.99,66000.0,17.0191,17.0246,17.0136,17.0191,66000.0
2005-03-11 12:25:00,30.99,30.99,30.98,30.98,35200.0,17.0191,17.0191,17.0136,17.0136,35200.0
2005-03-11 12:30:00,30.98,31.08,30.98,31.08,194400.0,17.0136,17.0685,17.0136,17.0685,194400.0
2005-03-11 12:35:00,31.08,31.14,31.07,31.08,206400.0,17.0685,17.1015,17.063,17.0685,206400.0
2005-03-11 12:40:00,31.08,31.11,31.0,31.0,54600.0,17.0685,17.085,17.0246,17.0246,54600.0
2005-03-11 12:45:00,31.01,31.09,30.95,31.09,62600.0,17.0301,17.074,16.9971,17.074,62600.0
2005-03-11 12:50:00,31.07,31.11,31.07,31.09,41400.0,17.063,17.085,17.063,17.074,41400.0
2005-03-11 12:55:00,31.09,31.1,31.05,31.06,30400.0,17.074,17.0795,17.0521,17.0576,30400.0
2005-03-11 13:00:00,31.07,31.13,31.07,31.13,65800.0,17.063,17.096,17.063,17.096,65800.0
2005-03-11 13:05:00,31.13,31.15,31.1,31.13,69600.0,17.096,17.107,17.0795,17.096,69600.0
2005-03-11 13:10:00,31.13,31.21,31.13,31.21,143600.0,17.096,17.1399,17.096,17.1399,143600.0
2005-03-11 13:15:00,31.23,31.24,31.18,31.22,87000.0,17.1509,17.1564,17.1235,17.1454,87000.0
2005-03-11 13:20:00,31.22,31.24,31.2,31.22,49000.0,17.1454,17.1564,17.1344,17.1454,49000.0
2005-03-11 13:25:00,31.24,31.25,31.16,31.18,125200.0,17.1564,17.1619,17.1125,17.1235,125200.0
2005-03-11 13:30:00,31.15,31.23,31.1,31.21,109000.0,17.107,17.1509,17.0795,17.1399,109000.0
2005-03-11 13:35:00,31.21,31.28,31.2,31.26,63600.0,17.1399,17.1784,17.1344,17.1674,63600.0
2005-03-11 13:40:00,31.26,31.26,31.11,31.11,69000.0,17.1674,17.1674,17.085,17.085,69000.0
2005-03-11 13:45:00,31.11,31.11,30.97,31.05,144200.0,17.085,17.085,17.0081,17.0521,144200.0
2005-03-11 13:50:00,31.05,31.13,31.0,31.05,91400.0,17.0521,17.096,17.0246,17.0521,91400.0
2005-03-11 13:55:00,31.08,31.1,30.98,30.99,83600.0,17.0685,17.0795,17.0136,17.0191,83600.0
2005-03-11 14:00:00,30.99,31.21,30.98,31.14,168400.0,17.0191,17.1399,17.0136,17.1015,168400.0
2005-03-11 14:05:00,31.16,31.23,31.14,31.19,118600.0,17.1125,17.1509,17.1015,17.129,118600.0
2005-03-11 14:10:00,31.18,31.18,31.14,31.15,104600.0,17.1235,17.1235,17.1015,17.107,104600.0
2005-03-11 14:15:00,31.15,31.22,31.13,31.18,74800.0,17.107,17.1454,17.096,17.1235,74800.0
2005-03-11 14:20:00,31.17,31.28,31.15,31.28,164400.0,17.118,17.1784,17.107,17.1784,164400.0
2005-03-11 14:25:00,31.28,31.3,31.18,31.18,94600.0,17.1784,17.1894,17.1235,17.1235,94600.0
2005-03-11 14:30:00,31.2,31.29,31.15,31.15,175400.0,17.1344,17.1839,17.107,17.107,175400.0
2005-03-11 14:35:00,31.15,31.16,31.07,31.09,149000.0,17.107,17.1125,17.063,17.074,149000.0
2005-03-11 14:40:00,31.1,31.2,31.08,31.16,95200.0,17.0795,17.1344,17.0685,17.1125,95200.0
2005-03-11 14:45:00,31.18,31.26,31.13,31.25,88600.0,17.1235,17.1674,17.096,17.1619,88600.0
2005-03-11 14:50:00,31.25,31.34,31.16,31.3,108600.0,17.1619,17.2113,17.1125,17.1894,108600.0
2005-03-11 14:55:00,31.28,31.29,31.24,31.25,78400.0,17.1784,17.1839,17.1564,17.1619,78400.0
2005-03-11 15:00:00,31.27,31.27,31.1,31.11,103600.0,17.1729,17.1729,17.0795,17.085,103600.0
2005-03-11 15:05:00,31.1,31.18,31.07,31.14,129400.0,17.0795,17.1235,17.063,17.1015,129400.0
2005-03-11 15:10:00,31.15,31.15,31.09,31.1,104800.0,17.107,17.107,17.074,17.0795,104800.0
2005-03-11 15:15:00,31.1,31.13,31.09,31.1,57400.0,17.0795,17.096,17.074,17.0795,57400.0
2005-03-11 15:20:00,31.1,31.16,31.07,31.12,142000.0,17.0795,17.1125,17.063,17.0905,142000.0
2005-03-11 15:25:00,31.11,31.16,31.11,31.14,135200.0,17.085,17.1125,17.085,17.1015,135200.0
2005-03-11 15:30:00,31.14,31.14,31.03,31.12,174200.0,17.1015,17.1015,17.0411,17.0905,174200.0
2005-03-11 15:35:00,31.11,31.15,31.09,31.11,80200.0,17.085,17.107,17.074,17.085,80200.0
2005-03-11 15:40:00,31.11,31.15,31.1,31.13,71200.0,17.085,17.107,17.0795,17.096,71200.0
2005-03-11 15:45:00,31.14,31.28,31.11,31.28,139000.0,17.1015,17.1784,17.085,17.1784,139000.0
2005-03-11 15:50:00,31.28,31.28,31.2,31.27,175400.0,17.1784,17.1784,17.1344,17.1729,175400.0
2005-03-11 15:55:00,31.27,31.3,31.25,31.26,174600.0,17.1729,17.1894,17.1619,17.1674,174600.0
2005-03-14 09:30:00,31.25,31.25,31.03,31.06,305800.0,17.1619,17.1619,17.0411,17.0576,305800.0
2005-03-14 09:35:00,31.04,31.1,30.75,30.78,208600.0,17.0466,17.0795,16.8873,16.9038,208600.0
2005-03-14 09:40:00,30.79,30.9,30.75,30.77,90400.0,16.9093,16.9697,16.8873,16.8983,90400.0
2005-03-14 09:45:00,30.83,30.85,30.65,30.8,186200.0,16.9312,16.9422,16.8324,16.9148,186200.0
2005-03-14 09:50:00,30.8,30.88,30.8,30.82,83400.0,16.9148,16.9587,16.9148,16.9258,83400.0
2005-03-14 09:55:00,30.82,30.82,30.75,30.81,108800.0,16.9258,16.9258,16.8873,16.9203,108800.0
2005-03-14 10:00:00,30.75,30.76,30.64,30.74,100600.0,16.8873,16.8928,16.8269,16.8818,100600.0
2005-03-14 10:05:00,30.74,30.74,30.68,30.71,74200.0,16.8818,16.8818,16.8489,16.8653,74200.0
2005-03-14 10:10:00,30.71,30.71,30.5,30.5,151600.0,16.8653,16.8653,16.75,16.75,151600.0
2005-03-14 10:15:00,30.52,30.52,30.41,30.44,218200.0,16.761,16.761,16.7006,16.7171,218200.0
2005-03-14 10:20:00,30.44,30.46,30.3,30.32,193800.0,16.7171,16.728,16.6402,16.6512,193800.0
2005-03-14 10:25:00,30.34,30.68,30.32,30.66,121600.0,16.6621,16.8489,16.6512,16.8379,121600.0
2005-03-14 10:30:00,30.66,30.82,30.66,30.82,119200.0,16.8379,16.9258,16.8379,16.9258,119200.0
2005-03-14 10:35:00,30.82,30.82,30.7,30.81,217400.0,16.9258,16.9258,16.8599,16.9203,217400.0
2005-03-14 10:40:00,30.8,30.87,30.78,30.85,147400.0,16.9148,16.9532,16.9038,16.9422,147400.0
2005-03-14 10:45:00,30.83,30.85,30.79,30.81,92600.0,16.9312,16.9422,16.9093,16.9203,92600.0
2005-03-14 10:50:00,30.81,30.93,30.77,30.9,78600.0,16.9203,16.9862,16.8983,16.9697,78600.0
2005-03-14 10:55:00,30.91,30.95,30.78,30.82,88800.0,16.9752,16.9971,16.9038,16.9258,88800.0
2005-03-14 11:00:00,30.82,30.9,30.82,30.9,158600.0,16.9258,16.9697,16.9258,16.9697,158600.0
2005-03-14 11:05:00,30.9,30.91,30.84,30.86,53000.0,16.9697,16.9752,16.9367,16.9477,53000.0
2005-03-14 11:10:00,30.88,30.92,30.87,30.88,40400.0,16.9587,16.9807,16.9532,16.9587,40400.0
2005-03-14 11:15:00,30.88,30.89,30.83,30.86,39400.0,16.9587,16.9642,16.9312,16.9477,39400.0
2005-03-14 11:20:00,30.85,30.9,30.85,30.88,65400.0,16.9422,16.9697,16.9422,16.9587,65400.0
2005-03-14 11:25:00,30.88,30.88,30.78,30.85,49000.0,16.9587,16.9587,16.9038,16.9422,49000.0
2005-03-14 11:30:00,30.87,30.87,30.78,30.78,46000.0,16.9532,16.9532,16.9038,16.9038,46000.0
2005-03-14 11:35:00,30.8,30.86,30.73,30.75,87800.0,16.9148,16.9477,16.8763,16.8873,87800.0
2005-03-14 11:40:00,30.74,30.74,30.67,30.67,59800.0,16.8818,16.8818,16.8434,16.8434,59800.0
2005-03-14 11:45:00,30.67,30.75,30.65,30.73,52000.0,16.8434,16.8873,16.8324,16.8763,52000.0
2005-03-14 11:50:00,30.72,30.77,30.72,30.74,25400.0,16.8708,16.8983,16.8708,16.8818,25400.0
2005-03-14 11:55:00,30.74,30.76,30.71,30.73,13200.0,16.8818,16.8928,16.8653,16.8763,13200.0
2005-03-14 12:00:00,30.73,30.75,30.72,30.72,16000.0,16.8763,16.8873,16.8708,16.8708,16000.0
2005-03-14 12:05:00,30.72,30.73,30.67,30.67,39800.0,16.8708,16.8763,16.8434,16.8434,39800.0
2005-03-14 12:10:00,30.68,30.68,30.55,30.56,67800.0,16.8489,16.8489,16.7775,16.783,67800.0
2005-03-14 12:15:00,30.55,30.56,30.52,30.53,76400.0,16.7775,16.783,16.761,16.7665,76400.0
2005-03-14 12:20:00,30.52,30.56,30.52,30.55,45800.0,16.761,16.783,16.761,16.7775,45800.0
2005-03-14 12:25:00,30.55,30.56,30.44,30.44,98400.0,16.7775,16.783,16.7171,16.7171,98400.0
2005-03-14 12:30:00,30.44,30.47,30.38,30.44,89600.0,16.7171,16.7335,16.6841,16.7171,89600.0
2005-03-14 12:35:00,30.44,30.48,30.42,30.45,49200.0,16.7171,16.739,16.7061,16.7226,49200.0
2005-03-14 12:40:00,30.45,30.56,30.45,30.55,42400.0,16.7226,16.783,16.7226,16.7775,42400.0
2005-03-14 12:45:00,30.55,30.6,30.52,30.53,29200.0,16.7775,16.8049,16.761,16.7665,29200.0
2005-03-14 12:50:00,30.54,30.6,30.53,30.57,70600.0,16.772,16.8049,16.7665,16.7885,70600.0
2005-03-14 12:55:00,30.57,30.61,30.57,30.59,37800.0,16.7885,16.8104,16.7885,16.7994,37800.0
2005-03-14 13:00:00,30.58,30.62,30.57,30.61,32200.0,16.7939,16.8159,16.7885,16.8104,32200.0
2005-03-14 13:05:00,30.61,30.63,30.55,30.57,64600.0,16.8104,16.8214,16.7775,16.7885,64600.0
2005-03-14 13:10:00,30.57,30.63,30.57,30.61,29600.0,16.7885,16.8214,16.7885,16.8104,29600.0
2005-03-14 13:15:00,30.61,30.65,30.6,30.61,38400.0,16.8104,16.8324,16.8049,16.8104,38400.0
2005-03-14 13:20:00,30.63,30.65,30.59,30.59,30400.0,16.8214,16.8324,16.7994,16.7994,30400.0
2005-03-14 13:25:00,30.59,30.65,30.55,30.61,68600.0,16.7994,16.8324,16.7775,16.8104,68600.0
2005-03-14 13:30:00,30.62,30.64,30.58,30.61,28000.0,16.8159,16.8269,16.7939,16.8104,28000.0
2005-03-14 13:35:00,30.61,30.68,30.6,30.68,53200.0,16.8104,16.8489,16.8049,16.8489,53200.0
2005-03-14 13:40:00,30.68,30.71,30.65,30.65,34800.0,16.8489,16.8653,16.8324,16.8324,34800.0
2005-03-14 13:45:00,30.65,30.65,30.54,30.56,32200.0,16.8324,16.8324,16.772,16.783,32200.0
2005-03-14 13:50:00,30.55,30.61,30.54,30.61,38400.0,16.7775,16.8104,16.772,16.8104,38400.0
2005-03-14 13:55:00,30.61,30.61,30.55,30.56,38400.0,16.8104,16.8104,16.7775,16.783,38400.0
2005-03-14 14:00:00,30.57,30.58,30.54,30.54,50400.0,16.7885,16.7939,16.772,16.772,50400.0
2005-03-14 14:05:00,30.55,30.63,30.55,30.63,48800.0,16.7775,16.8214,16.7775,16.8214,48800.0
2005-03-14 14:10:00,30.63,30.63,30.58,30.58,54200.0,16.8214,16.8214,16.7939,16.7939,54200.0
2005-03-14 14:15:00,30.58,30.6,30.53,30.53,316600.0,16.7939,16.8049,16.7665,16.7665,316600.0
2005-03-14 14:20:00,30.53,30.65,30.53,30.64,71000.0,16.7665,16.8324,16.7665,16.8269,71000.0
2005-03-14 14:25:00,30.64,30.75,30.64,30.74,109600.0,16.8269,16.8873,16.8269,16.8818,109600.0
2005-03-14 14:30:00,30.75,30.75,30.68,30.74,47400.0,16.8873,16.8873,16.8489,16.8818,47400.0
2005-03-14 14:35:00,30.75,30.8,30.74,30.8,106400.0,16.8873,16.9148,16.8818,16.9148,106400.0
2005-03-14 14:40:00,30.8,30.8,30.73,30.8,67600.0,16.9148,16.9148,16.8763,16.9148,67600.0
2005-03-14 14:45:00,30.8,30.9,30.8,30.85,126800.0,16.9148,16.9697,16.9148,16.9422,126800.0
2005-03-14 14:50:00,30.85,30.86,30.78,30.81,70000.0,16.9422,16.9477,16.9038,16.9203,70000.0
2005-03-14 14:55:00,30.8,30.83,30.79,30.82,39400.0,16.9148,16.9312,16.9093,16.9258,39400.0
2005-03-14 15:00:00,30.82,30.85,30.79,30.85,134800.0,16.9258,16.9422,16.9093,16.9422,134800.0
2005-03-14 15:05:00,30.85,30.88,30.74,30.74,99200.0,16.9422,16.9587,16.8818,16.8818,99200.0
2005-03-14 15:10:00,30.74,30.79,30.74,30.77,79400.0,16.8818,16.9093,16.8818,16.8983,79400.0
2005-03-14 15:15:00,30.77,30.8,30.75,30.78,93000.0,16.8983,16.9148,16.8873,16.9038,93000.0
2005-03-14 15:20:00,30.78,30.8,30.76,30.77,102000.0,16.9038,16.9148,16.8928,16.8983,102000.0
2005-03-14 15:25:00,30.78,30.85,30.76,30.85,103200.0,16.9038,16.9422,16.8928,16.9422,103200.0
2005-03-14 15:30:00,30.86,30.96,30.86,30.95,91600.0,16.9477,17.0026,16.9477,16.9971,91600.0
2005-03-14 15:35:00,30.96,31.0,30.96,31.0,81200.0,17.0026,17.0246,17.0026,17.0246,81200.0
2005-03-14 15:40:00,31.0,31.02,30.93,30.93,107200.0,17.0246,17.0356,16.9862,16.9862,107200.0
2005-03-14 15:45:00,30.93,30.94,30.88,30.93,96200.0,16.9862,16.9917,16.9587,16.9862,96200.0
2005-03-14 15:50:00,30.93,30.93,30.87,30.9,81400.0,16.9862,16.9862,16.9532,16.9697,81400.0
2005-03-14 15:55:00,30.9,30.91,30.89,30.91,78000.0,16.9697,16.9752,16.9642,16.9752,78000.0
2005-03-15 09:30:00,31.0,31.0,30.73,30.73,155800.0,17.0246,17.0246,16.8763,16.8763,155800.0
2005-03-15 09:35:00,30.74,30.83,30.65,30.83,158400.0,16.8818,16.9312,16.8324,16.9312,158400.0
2005-03-15 09:40:00,30.83,30.85,30.73,30.8,116000.0,16.9312,16.9422,16.8763,16.9148,116000.0
2005-03-15 09:45:00,30.8,31.05,30.8,31.0,148000.0,16.9148,17.0521,16.9148,17.0246,148000.0
2005-03-15 09:50:00,31.0,31.2,31.0,31.2,138800.0,17.0246,17.1344,17.0246,17.1344,138800.0
2005-03-15 09:55:00,31.25,31.38,31.22,31.36,103200.0,17.1619,17.2333,17.1454,17.2223,103200.0
2005-03-15 10:00:00,31.38,31.43,31.18,31.21,153600.0,17.2333,17.2608,17.1235,17.1399,153600.0
2005-03-15 10:05:00,31.21,31.35,31.17,31.33,103200.0,17.1399,17.2168,17.118,17.2058,103200.0
2005-03-15 10:10:00,31.33,31.33,31.24,31.31,108000.0,17.2058,17.2058,17.1564,17.1949,108000.0
2005-03-15 10:15:00,31.31,31.32,31.27,31.32,56400.0,17.1949,17.2003,17.1729,17.2003,56400.0
2005-03-15 10:20:00,31.33,31.45,31.27,31.35,75400.0,17.2058,17.2717,17.1729,17.2168,75400.0
2005-03-15 10:25:00,31.35,31.43,31.33,31.38,66200.0,17.2168,17.2608,17.2058,17.2333,66200.0
2005-03-15 10:30:00,31.37,31.37,31.29,31.29,69200.0,17.2278,17.2278,17.1839,17.1839,69200.0
2005-03-15 10:35:00,31.28,31.3,31.23,31.28,60800.0,17.1784,17.1894,17.1509,17.1784,60800.0
2005-03-15 10:40:00,31.28,31.35,31.27,31.3,99600.0,17.1784,17.2168,17.1729,17.1894,99600.0
2005-03-15 10:45:00,31.32,31.4,31.3,31.39,105000.0,17.2003,17.2443,17.1894,17.2388,105000.0
2005-03-15 10:50:00,31.4,31.4,31.36,31.39,57000.0,17.2443,17.2443,17.2223,17.2388,57000.0
2005-03-15 10:55:00,31.38,31.39,31.33,31.38,68600.0,17.2333,17.2388,17.2058,17.2333,68600.0
2005-03-15 11:00:00,31.38,31.42,31.36,31.4,115000.0,17.2333,17.2553,17.2223,17.2443,115000.0
2005-03-15 11:05:00,31.4,31.48,31.39,31.48,106000.0,17.2443,17.2882,17.2388,17.2882,106000.0
2005-03-15 11:10:00,31.48,31.59,31.48,31.59,57200.0,17.2882,17.3486,17.2882,17.3486,57200.0
2005-03-15 11:15:00,31.58,31.74,31.58,31.72,148600.0,17.3431,17.431,17.3431,17.42,148600.0
2005-03-15 11:20:00,31.75,31.8,31.75,31.8,133000.0,17.4365,17.464,17.4365,17.464,133000.0
2005-03-15 11:25:00,31.81,31.91,31.81,31.87,142200.0,17.4694,17.5244,17.4694,17.5024,142200.0
2005-03-15 11:30:00,31.87,31.87,31.76,31.85,75000.0,17.5024,17.5024,17.442,17.4914,75000.0
2005-03-15 11:35:00,31.86,31.86,31.69,31.7,78800.0,17.4969,17.4969,17.4035,17.409,78800.0
2005-03-15 11:40:00,31.68,31.75,31.63,31.63,177000.0,17.398,17.4365,17.3706,17.3706,177000.0
2005-03-15 11:45:00,31.61,31.63,31.53,31.61,174400.0,17.3596,17.3706,17.3157,17.3596,174400.0
2005-03-15 11:50:00,31.61,31.7,31.59,31.69,119400.0,17.3596,17.409,17.3486,17.4035,119400.0
2005-03-15 11:55:00,31.69,31.81,31.69,31.81,119000.0,17.4035,17.4694,17.4035,17.4694,119000.0
2005-03-15 12:00:00,31.8,31.8,31.66,31.79,73400.0,17.464,17.464,17.3871,17.4585,73400.0
2005-03-15 12:05:00,31.78,31.84,31.71,31.83,72800.0,17.453,17.4859,17.4145,17.4804,72800.0
2005-03-15 12:10:00,31.81,31.82,31.73,31.8,104600.0,17.4694,17.4749,17.4255,17.464,104600.0
2005-03-15 12:15:00,31.8,31.81,31.65,31.68,63400.0,17.464,17.4694,17.3816,17.398,63400.0
2005-03-15 12:20:00,31.68,31.74,31.67,31.74,54400.0,17.398,17.431,17.3926,17.431,54400.0
2005-03-15 12:25:00,31.74,31.8,31.74,31.77,53600.0,17.431,17.464,17.431,17.4475,53600.0
2005-03-15 12:30:00,31.77,31.79,31.73,31.73,95800.0,17.4475,17.4585,17.4255,17.4255,95800.0
2005-03-15 12:35:00,31.73,31.77,31.7,31.7,22800.0,17.4255,17.4475,17.409,17.409,22800.0
2005-03-15 12:40:00,31.7,31.7,31.6,31.61,69200.0,17.409,17.409,17.3541,17.3596,69200.0
2005-03-15 12:45:00,31.61,31.67,31.61,31.66,36600.0,17.3596,17.3926,17.3596,17.3871,36600.0
2005-03-15 12:50:00,31.66,31.66,31.5,31.5,39400.0,17.3871,17.3871,17.2992,17.2992,39400.0
2005-03-15 12:55:00,31.5,31.51,31.46,31.49,25400.0,17.2992,17.3047,17.2772,17.2937,25400.0
2005-03-15 13:00:00,31.49,31.6,31.49,31.6,33200.0,17.2937,17.3541,17.2937,17.3541,33200.0
2005-03-15 13:05:00,31.6,31.63,31.58,31.61,26000.0,17.3541,17.3706,17.3431,17.3596,26000.0
2005-03-15 13:10:00,31.61,31.61,31.55,31.56,40800.0,17.3596,17.3596,17.3267,17.3321,40800.0
2005-03-15 13:15:00,31.55,31.55,31.48,31.48,38800.0,17.3267,17.3267,17.2882,17.2882,38800.0
2005-03-15 13:20:00,31.49,31.5,31.42,31.49,44600.0,17.2937,17.2992,17.2553,17.2937,44600.0
2005-03-15 13:25:00,31.49,31.49,31.47,31.48,14400.0,17.2937,17.2937,17.2827,17.2882,14400.0
2005-03-15 13:30:00,31.48,31.48,31.43,31.47,30800.0,17.2882,17.2882,17.2608,17.2827,30800.0
2005-03-15 13:35:00,31.47,31.5,31.46,31.47,41000.0,17.2827,17.2992,17.2772,17.2827,41000.0
2005-03-15 13:40:00,31.46,31.47,31.43,31.45,31000.0,17.2772,17.2827,17.2608,17.2717,31000.0
2005-03-15 13:45:00,31.46,31.48,31.43,31.45,72000.0,17.2772,17.2882,17.2608,17.2717,72000.0
2005-03-15 13:50:00,31.44,31.5,31.42,31.45,69400.0,17.2662,17.2992,17.2553,17.2717,69400.0
2005-03-15 13:55:00,31.45,31.5,31.43,31.49,52800.0,17.2717,17.2992,17.2608,17.2937,52800.0
2005-03-15 14:00:00,31.49,31.53,31.48,31.5,101200.0,17.2937,17.3157,17.2882,17.2992,101200.0
2005-03-15 14:05:00,31.5,31.5,31.4,31.43,82200.0,17.2992,17.2992,17.2443,17.2608,82200.0
2005-03-15 14:10:00,31.43,31.45,31.4,31.43,37200.0,17.2608,17.2717,17.2443,17.2608,37200.0
2005-03-15 14:15:00,31.43,31.43,31.34,31.36,64200.0,17.2608,17.2608,17.2113,17.2223,64200.0
2005-03-15 14:20:00,31.36,31.4,31.34,31.4,51200.0,17.2223,17.2443,17.2113,17.2443,51200.0
2005-03-15 14:25:00,31.4,31.46,31.4,31.41,48600.0,17.2443,17.2772,17.2443,17.2498,48600.0
2005-03-15 14:30:00,31.39,31.43,31.39,31.43,25000.0,17.2388,17.2608,17.2388,17.2608,25000.0
2005-03-15 14:35:00,31.43,31.53,31.43,31.5,70200.0,17.2608,17.3157,17.2608,17.2992,70200.0
2005-03-15 14:40:00,31.5,31.58,31.49,31.55,68800.0,17.2992,17.3431,17.2937,17.3267,68800.0
2005-03-15 14:45:00,31.54,31.54,31.44,31.49,38400.0,17.3212,17.3212,17.2662,17.2937,38400.0
2005-03-15 14:50:00,31.5,31.53,31.43,31.49,75400.0,17.2992,17.3157,17.2608,17.2937,75400.0
2005-03-15 14:55:00,31.5,31.55,31.48,31.52,47000.0,17.2992,17.3267,17.2882,17.3102,47000.0
2005-03-15 15:00:00,31.52,31.61,31.49,31.55,52400.0,17.3102,17.3596,17.2937,17.3267,52400.0
2005-03-15 15:05:00,31.54,31.58,31.52,31.54,32800.0,17.3212,17.3431,17.3102,17.3212,32800.0
2005-03-15 15:10:00,31.54,31.55,31.47,31.5,38600.0,17.3212,17.3267,17.2827,17.2992,38600.0
2005-03-15 15:15:00,31.5,31.5,31.41,31.47,59800.0,17.2992,17.2992,17.2498,17.2827,59800.0
2005-03-15 15:20:00,31.47,31.47,31.45,31.45,20400.0,17.2827,17.2827,17.2717,17.2717,20400.0
2005-03-15 15:25:00,31.45,31.49,31.45,31.48,26400.0,17.2717,17.2937,17.2717,17.2882,26400.0
2005-03-15 15:30:00,31.48,31.5,31.48,31.49,45000.0,17.2882,17.2992,17.2882,17.2937,45000.0
2005-03-15 15:35:00,31.49,31.49,31.46,31.47,42800.0,17.2937,17.2937,17.2772,17.2827,42800.0
2005-03-15 15:40:00,31.46,31.47,31.43,31.46,53400.0,17.2772,17.2827,17.2608,17.2772,53400.0
2005-03-15 15:45:00,31.46,31.48,31.44,31.45,43000.0,17.2772,17.2882,17.2662,17.2717,43000.0
2005-03-15 15:50:00,31.45,31.5,31.45,31.5,72200.0,17.2717,17.2992,17.2717,17.2992,72200.0
2005-03-15 15:55:00,31.5,31.5,31.46,31.49,175600.0,17.2992,17.2992,17.2772,17.2937,175600.0
2005-03-16 09:30:00,31.33,31.33,31.25,31.26,144200.0,17.2058,17.2058,17.1619,17.1674,144200.0
2005-03-16 09:35:00,31.26,31.33,31.13,31.18,235400.0,17.1674,17.2058,17.096,17.1235,235400.0
2005-03-16 09:40:00,31.18,31.18,30.85,30.85,142600.0,17.1235,17.1235,16.9422,16.9422,142600.0
2005-03-16 09:45:00,30.85,30.96,30.77,30.88,164600.0,16.9422,17.0026,16.8983,16.9587,164600.0
2005-03-16 09:50:00,30.88,31.13,30.87,31.0,173000.0,16.9587,17.096,16.9532,17.0246,173000.0
2005-03-16 09:55:00,31.0,31.09,31.0,31.09,107800.0,17.0246,17.074,17.0246,17.074,107800.0
2005-03-16 10:00:00,31.07,31.25,30.8,31.05,192600.0,17.063,17.1619,16.9148,17.0521,192600.0
2005-03-16 10:05:00,31.0,31.06,30.97,30.98,145800.0,17.0246,17.0576,17.0081,17.0136,145800.0
2005-03-16 10:10:00,30.98,31.0,30.82,30.9,170200.0,17.0136,17.0246,16.9258,16.9697,170200.0
2005-03-16 10:15:00,30.89,30.95,30.3,30.37,373600.0,16.9642,16.9971,16.6402,16.6786,373600.0
2005-03-16 10:20:00,30.37,30.5,30.27,30.48,598800.0,16.6786,16.75,16.6237,16.739,598800.0
2005-03-16 10:25:00,30.48,30.48,30.41,30.42,544200.0,16.739,16.739,16.7006,16.7061,544200.0
2005-03-16 10:30:00,30.4,30.42,30.25,30.25,138600.0,16.6951,16.7061,16.6127,16.6127,138600.0
2005-03-16 10:35:00,30.25,30.29,30.06,30.15,302000.0,16.6127,16.6347,16.5084,16.5578,302000.0
2005-03-16 10:40:00,30.18,30.22,30.01,30.05,283600.0,16.5743,16.5962,16.4809,16.5029,283600.0
2005-03-16 10:45:00,30.04,30.28,30.02,30.28,332400.0,16.4974,16.6292,16.4864,16.6292,332400.0
2005-03-16 10:50:00,30.44,30.63,30.38,30.58,339400.0,16.7171,16.8214,16.6841,16.7939,339400.0
2005-03-16 10:55:00,30.58,30.6,30.36,30.42,119800.0,16.7939,16.8049,16.6731,16.7061,119800.0
2005-03-16 11:00:00,30.41,30.51,30.36,30.47,88000.0,16.7006,16.7555,16.6731,16.7335,88000.0
2005-03-16 11:05:00,30.47,30.47,30.39,30.44,76600.0,16.7335,16.7335,16.6896,16.7171,76600.0
2005-03-16 11:10:00,30.46,30.66,30.46,30.66,112600.0,16.728,16.8379,16.728,16.8379,112600.0
2005-03-16 11:15:00,30.63,30.66,30.5,30.5,170200.0,16.8214,16.8379,16.75,16.75,170200.0
2005-03-16 11:20:00,30.51,30.55,30.36,30.36,102800.0,16.7555,16.7775,16.6731,16.6731,102800.0
2005-03-16 11:25:00,30.36,30.36,30.24,30.33,218200.0,16.6731,16.6731,16.6072,16.6567,218200.0
2005-03-16 11:30:00,30.32,30.5,30.32,30.5,112400.0,16.6512,16.75,16.6512,16.75,112400.0
2005-03-16 11:35:00,30.49,30.55,30.47,30.47,98400.0,16.7445,16.7775,16.7335,16.7335,98400.0
2005-03-16 11:40:00,30.49,30.54,30.48,30.49,82000.0,16.7445,16.772,16.739,16.7445,82000.0
2005-03-16 11:45:00,30.48,30.55,30.48,30.52,44400.0,16.739,16.7775,16.739,16.761,44400.0
2005-03-16 11:50:00,30.52,30.53,30.5,30.51,48600.0,16.761,16.7665,16.75,16.7555,48600.0
2005-03-16 11:55:00,30.5,30.5,30.38,30.41,39000.0,16.75,16.75,16.6841,16.7006,39000.0
2005-03-16 12:00:00,30.43,30.47,30.3,30.33,220800.0,16.7116,16.7335,16.6402,16.6567,220800.0
2005-03-16 12:05:00,30.33,30.33,30.22,30.25,111400.0,16.6567,16.6567,16.5962,16.6127,111400.0
2005-03-16 12:10:00,30.25,30.25,30.17,30.22,269800.0,16.6127,16.6127,16.5688,16.5962,269800.0
2005-03-16 12:15:00,30.25,30.4,30.23,30.38,105600.0,16.6127,16.6951,16.6017,16.6841,105600.0
2005-03-16 12:20:00,30.38,30.39,30.25,30.3,110000.0,16.6841,16.6896,16.6127,16.6402,110000.0
2005-03-16 12:25:00,30.33,30.45,30.32,30.44,90000.0,16.6567,16.7226,16.6512,16.7171,90000.0
2005-03-16 12:30:00,30.43,30.44,30.35,30.37,47200.0,16.7116,16.7171,16.6676,16.6786,47200.0
2005-03-16 12:35:00,30.37,30.48,30.37,30.44,39000.0,16.6786,16.739,16.6786,16.7171,39000.0
2005-03-16 12:40:00,30.43,30.44,30.4,30.44,34400.0,16.7116,16.7171,16.6951,16.7171,34400.0
2005-03-16 12:45:00,30.43,30.45,30.36,30.4,85400.0,16.7116,16.7226,16.6731,16.6951,85400.0
2005-03-16 12:50:00,30.4,30.41,30.36,30.41,27600.0,16.6951,16.7006,16.6731,16.7006,27600.0
2005-03-16 12:55:00,30.41,30.45,30.4,30.45,61800.0,16.7006,16.7226,16.6951,16.7226,61800.0
2005-03-16 13:00:00,30.49,30.49,30.41,30.41,27200.0,16.7445,16.7445,16.7006,16.7006,27200.0
2005-03-16 13:05:00,30.41,30.48,30.41,30.45,34400.0,16.7006,16.739,16.7006,16.7226,34400.0
2005-03-16 13:10:00,30.45,30.45,30.43,30.45,18200.0,16.7226,16.7226,16.7116,16.7226,18200.0
2005-03-16 13:15:00,30.45,30.57,30.45,30.57,62000.0,16.7226,16.7885,16.7226,16.7885,62000.0
2005-03-16 13:20:00,30.57,30.66,30.57,30.6,53400.0,16.7885,16.8379,16.7885,16.8049,53400.0
2005-03-16 13:25:00,30.6,30.63,30.58,30.6,46400.0,16.8049,16.8214,16.7939,16.8049,46400.0
2005-03-16 13:30:00,30.6,30.6,30.53,30.53,35000.0,16.8049,16.8049,16.7665,16.7665,35000.0
2005-03-16 13:35:00,30.53,30.57,30.53,30.56,70000.0,16.7665,16.7885,16.7665,16.783,70000.0
2005-03-16 13:40:00,30.55,30.57,30.54,30.54,17200.0,16.7775,16.7885,16.772,16.772,17200.0
2005-03-16 13:45:00,30.54,30.55,30.5,30.5,24200.0,16.772,16.7775,16.75,16.75,24200.0
2005-03-16 13:50:00,30.48,30.5,30.43,30.43,67600.0,16.739,16.75,16.7116,16.7116,67600.0
2005-03-16 13:55:00,30.43,30.5,30.43,30.48,35200.0,16.7116,16.75,16.7116,16.739,35200.0
2005-03-16 14:00:00,30.48,30.48,30.35,30.41,36000.0,16.739,16.739,16.6676,16.7006,36000.0
2005-03-16 14:05:00,30.4,30.46,30.4,30.44,23400.0,16.6951,16.728,16.6951,16.7171,23400.0
2005-03-16 14:10:00,30.43,30.46,30.41,30.45,39200.0,16.7116,16.728,16.7006,16.7226,39200.0
2005-03-16 14:15:00,30.44,30.49,30.43,30.48,34400.0,16.7171,16.7445,16.7116,16.739,34400.0
2005-03-16 14:20:00,30.49,30.54,30.47,30.47,72800.0,16.7445,16.772,16.7335,16.7335,72800.0
2005-03-16 14:25:00,30.47,30.53,30.47,30.53,25600.0,16.7335,16.7665,16.7335,16.7665,25600.0
2005-03-16 14:30:00,30.52,30.53,30.47,30.48,33200.0,16.761,16.7665,16.7335,16.739,33200.0
2005-03-16 14:35:00,30.48,30.49,30.38,30.43,44400.0,16.739,16.7445,16.6841,16.7116,44400.0
2005-03-16 14:40:00,30.42,30.47,30.38,30.46,39600.0,16.7061,16.7335,16.6841,16.728,39600.0
2005-03-16 14:45:00,30.47,30.47,30.44,30.45,40200.0,16.7335,16.7335,16.7171,16.7226,40200.0
2005-03-16 14:50:00,30.45,30.49,30.42,30.49,65600.0,16.7226,16.7445,16.7061,16.7445,65600.0
2005-03-16 14:55:00,30.49,30.49,30.4,30.43,76200.0,16.7445,16.7445,16.6951,16.7116,76200.0
2005-03-16 15:00:00,30.42,30.43,30.4,30.42,17000.0,16.7061,16.7116,16.6951,16.7061,17000.0
2005-03-16 15:05:00,30.41,30.5,30.41,30.5,59400.0,16.7006,16.75,16.7006,16.75,59400.0
2005-03-16 15:10:00,30.5,30.53,30.47,30.51,65800.0,16.75,16.7665,16.7335,16.7555,65800.0
2005-03-16 15:15:00,30.51,30.51,30.47,30.48,46600.0,16.7555,16.7555,16.7335,16.739,46600.0
2005-03-16 15:20:00,30.48,30.57,30.48,30.57,79600.0,16.739,16.7885,16.739,16.7885,79600.0
2005-03-16 15:25:00,30.56,30.59,30.48,30.57,121200.0,16.783,16.7994,16.739,16.7885,121200.0
2005-03-16 15:30:00,30.54,30.54,30.46,30.49,74000.0,16.772,16.772,16.728,16.7445,74000.0
2005-03-16 15:35:00,30.49,30.55,30.49,30.54,56400.0,16.7445,16.7775,16.7445,16.772,56400.0
2005-03-16 15:40:00,30.51,30.58,30.51,30.53,137000.0,16.7555,16.7939,16.7555,16.7665,137000.0
2005-03-16 15:45:00,30.52,30.56,30.51,30.55,94600.0,16.761,16.783,16.7555,16.7775,94600.0
2005-03-16 15:50:00,30.55,30.55,30.52,30.54,115600.0,16.7775,16.7775,16.761,16.772,115600.0
2005-03-16 15:55:00,30.54,30.54,30.49,30.53,163400.0,16.772,16.772,16.7445,16.7665,163400.0
2005-03-17 09:30:00,30.64,30.64,30.53,30.58,60400.0,16.8269,16.8269,16.7665,16.7939,60400.0
2005-03-17 09:35:00,30.58,30.68,30.5,30.67,37600.0,16.7939,16.8489,16.75,16.8434,37600.0
2005-03-17 09:40:00,30.67,30.7,30.4,30.47,90400.0,16.8434,16.8599,16.6951,16.7335,90400.0
2005-03-17 09:45:00,30.47,30.53,30.34,30.53,143800.0,16.7335,16.7665,16.6621,16.7665,143800.0
2005-03-17 09:50:00,30.55,30.86,30.54,30.75,58400.0,16.7775,16.9477,16.772,16.8873,58400.0
2005-03-17 09:55:00,30.75,30.77,30.73,30.74,92200.0,16.8873,16.8983,16.8763,16.8818,92200.0
2005-03-17 10:00:00,30.71,30.91,30.7,30.88,114200.0,16.8653,16.9752,16.8599,16.9587,114200.0
2005-03-17 10:05:00,30.88,30.96,30.8,30.85,130800.0,16.9587,17.0026,16.9148,16.9422,130800.0
2005-03-17 10:10:00,30.87,30.88,30.75,30.79,117000.0,16.9532,16.9587,16.8873,16.9093,117000.0
2005-03-17 10:15:00,30.79,30.95,30.79,30.9,119600.0,16.9093,16.9971,16.9093,16.9697,119600.0
2005-03-17 10:20:00,30.9,31.05,30.9,31.05,110600.0,16.9697,17.0521,16.9697,17.0521,110600.0
2005-03-17 10:25:00,31.07,31.11,30.93,30.94,57800.0,17.063,17.085,16.9862,16.9917,57800.0
2005-03-17 10:30:00,30.95,30.99,30.86,30.99,123800.0,16.9971,17.0191,16.9477,17.0191,123800.0
2005-03-17 10:35:00,30.99,31.0,30.9,30.93,95400.0,17.0191,17.0246,16.9697,16.9862,95400.0
2005-03-17 10:40:00,30.93,30.95,30.91,30.94,22000.0,16.9862,16.9971,16.9752,16.9917,22000.0
2005-03-17 10:45:00,30.95,30.96,30.9,30.91,33000.0,16.9971,17.0026,16.9697,16.9752,33000.0
2005-03-17 10:50:00,30.91,31.0,30.9,30.98,78200.0,16.9752,17.0246,16.9697,17.0136,78200.0
2005-03-17 10:55:00,30.98,31.05,30.95,31.05,166600.0,17.0136,17.0521,16.9971,17.0521,166600.0
2005-03-17 11:00:00,31.04,31.04,30.94,30.99,78000.0,17.0466,17.0466,16.9917,17.0191,78000.0
2005-03-17 11:05:00,30.99,31.01,30.98,31.01,159800.0,17.0191,17.0301,17.0136,17.0301,159800.0
2005-03-17 11:10:00,31.01,31.08,31.01,31.08,67400.0,17.0301,17.0685,17.0301,17.0685,67400.0
2005-03-17 11:15:00,31.08,31.09,31.07,31.09,155800.0,17.0685,17.074,17.063,17.074,155800.0
2005-03-17 11:20:00,31.08,31.1,31.08,31.08,68400.0,17.0685,17.0795,17.0685,17.0685,68400.0
2005-03-17 11:25:00,31.08,31.08,31.0,31.0,35200.0,17.0685,17.0685,17.0246,17.0246,35200.0
2005-03-17 11:30:00,31.0,31.03,30.98,31.03,72000.0,17.0246,17.0411,17.0136,17.0411,72000.0
2005-03-17 11:35:00,31.03,31.05,31.03,31.03,45600.0,17.0411,17.0521,17.0411,17.0411,45600.0
2005-03-17 11:40:00,31.03,31.05,30.97,30.98,34800.0,17.0411,17.0521,17.0081,17.0136,34800.0
2005-03-17 11:45:00,30.99,31.0,30.98,31.0,50600.0,17.0191,17.0246,17.0136,17.0246,50600.0
2005-03-17 11:50:00,31.0,31.1,31.0,31.1,133400.0,17.0246,17.0795,17.0246,17.0795,133400.0
2005-03-17 11:55:00,31.09,31.13,31.06,31.09,44800.0,17.074,17.096,17.0576,17.074,44800.0
2005-03-17 12:00:00,31.09,31.1,31.03,31.06,37800.0,17.074,17.0795,17.0411,17.0576,37800.0
2005-03-17 12:05:00,31.04,31.05,31.0,31.05,52600.0,17.0466,17.0521,17.0246,17.0521,52600.0
2005-03-17 12:10:00,31.06,31.07,31.02,31.03,17000.0,17.0576,17.063,17.0356,17.0411,17000.0
2005-03-17 12:15:00,31.04,31.06,31.04,31.04,18800.0,17.0466,17.0576,17.0466,17.0466,18800.0
2005-03-17 12:20:00,31.04,31.1,31.04,31.1,32400.0,17.0466,17.0795,17.0466,17.0795,32400.0
2005-03-17 12:25:00,31.1,31.1,31.09,31.1,31000.0,17.0795,17.0795,17.074,17.0795,31000.0
2005-03-17 12:30:00,31.09,31.11,31.04,31.06,40200.0,17.074,17.085,17.0466,17.0576,40200.0
2005-03-17 12:35:00,31.07,31.07,31.04,31.05,27400.0,17.063,17.063,17.0466,17.0521,27400.0
2005-03-17 12:40:00,31.06,31.07,31.04,31.06,12000.0,17.0576,17.063,17.0466,17.0576,12000.0
2005-03-17 12:45:00,31.05,31.07,31.02,31.05,17200.0,17.0521,17.063,17.0356,17.0521,17200.0
2005-03-17 12:50:00,31.06,31.07,31.05,31.07,13600.0,17.0576,17.063,17.0521,17.063,13600.0
2005-03-17 12:55:00,31.06,31.06,31.04,31.05,23000.0,17.0576,17.0576,17.0466,17.0521,23000.0
2005-03-17 13:00:00,31.06,31.06,31.05,31.06,49000.0,17.0576,17.0576,17.0521,17.0576,49000.0
2005-03-17 13:05:00,31.06,31.06,31.05,31.06,78400.0,17.0576,17.0576,17.0521,17.0576,78400.0
2005-03-17 13:10:00,31.06,31.06,31.03,31.04,79200.0,17.0576,17.0576,17.0411,17.0466,79200.0
2005-03-17 13:15:00,31.04,31.04,31.0,31.04,44000.0,17.0466,17.0466,17.0246,17.0466,44000.0
2005-03-17 13:20:00,31.01,31.04,31.01,31.04,19800.0,17.0301,17.0466,17.0301,17.0466,19800.0
2005-03-17 13:25:00,31.04,31.04,30.96,30.96,87800.0,17.0466,17.0466,17.0026,17.0026,87800.0
2005-03-17 13:30:00,30.99,31.0,30.96,31.0,21400.0,17.0191,17.0246,17.0026,17.0246,21400.0
2005-03-17 13:35:00,31.0,31.03,31.0,31.0,16600.0,17.0246,17.0411,17.0246,17.0246,16600.0
2005-03-17 13:40:00,31.0,31.02,31.0,31.02,11400.0,17.0246,17.0356,17.0246,17.0356,11400.0
2005-03-17 13:45:00,31.02,31.02,31.0,31.02,7800.0,17.0356,17.0356,17.0246,17.0356,7800.0
2005-03-17 13:50:00,31.02,31.02,30.97,30.99,20400.0,17.0356,17.0356,17.0081,17.0191,20400.0
2005-03-17 13:55:00,30.99,30.99,30.93,30.93,34200.0,17.0191,17.0191,16.9862,16.9862,34200.0
2005-03-17 14:00:00,30.93,30.96,30.9,30.92,60400.0,16.9862,17.0026,16.9697,16.9807,60400.0
2005-03-17 14:05:00,30.92,30.96,30.91,30.95,67400.0,16.9807,17.0026,16.9752,16.9971,67400.0
2005-03-17 14:10:00,30.95,30.98,30.93,30.98,40600.0,16.9971,17.0136,16.9862,17.0136,40600.0
2005-03-17 14:15:00,30.98,31.0,30.97,31.0,45400.0,17.0136,17.0246,17.0081,17.0246,45400.0
2005-03-17 14:20:00,31.0,31.0,30.98,30.99,56000.0,17.0246,17.0246,17.0136,17.0191,56000.0
2005-03-17 14:25:00,30.98,31.0,30.98,31.0,46000.0,17.0136,17.0246,17.0136,17.0246,46000.0
2005-03-17 14:30:00,31.0,31.0,30.99,31.0,43800.0,17.0246,17.0246,17.0191,17.0246,43800.0
2005-03-17 14:35:00,31.0,31.0,30.98,30.98,48400.0,17.0246,17.0246,17.0136,17.0136,48400.0
2005-03-17 14:40:00,30.98,31.0,30.95,30.98,89200.0,17.0136,17.0246,16.9971,17.0136,89200.0
2005-03-17 14:45:00,30.98,31.0,30.98,31.0,35200.0,17.0136,17.0246,17.0136,17.0246,35200.0
2005-03-17 14:50:00,31.0,31.0,30.99,31.0,47200.0,17.0246,17.0246,17.0191,17.0246,47200.0
2005-03-17 14:55:00,31.0,31.0,30.99,31.0,62200.0,17.0246,17.0246,17.0191,17.0246,62200.0
2005-03-17 15:00:00,31.0,31.0,30.98,30.98,55400.0,17.0246,17.0246,17.0136,17.0136,55400.0
2005-03-17 15:05:00,30.98,31.0,30.98,31.0,56200.0,17.0136,17.0246,17.0136,17.0246,56200.0
2005-03-17 15:10:00,31.0,31.01,30.97,31.0,110000.0,17.0246,17.0301,17.0081,17.0246,110000.0
2005-03-17 15:15:00,31.0,31.03,30.99,31.01,49200.0,17.0246,17.0411,17.0191,17.0301,49200.0
2005-03-17 15:20:00,31.0,31.0,31.0,31.0,35200.0,17.0246,17.0246,17.0246,17.0246,35200.0
2005-03-17 15:25:00,31.0,31.0,30.98,30.98,47600.0,17.0246,17.0246,17.0136,17.0136,47600.0
2005-03-17 15:30:00,30.98,31.0,30.98,31.0,57400.0,17.0136,17.0246,17.0136,17.0246,57400.0
2005-03-17 15:35:00,31.0,31.0,30.99,31.0,34400.0,17.0246,17.0246,17.0191,17.0246,34400.0
2005-03-17 15:40:00,31.0,31.0,30.97,30.98,32800.0,17.0246,17.0246,17.0081,17.0136,32800.0
2005-03-17 15:45:00,30.97,31.0,30.96,30.97,59000.0,17.0081,17.0246,17.0026,17.0081,59000.0
2005-03-17 15:50:00,30.97,31.0,30.97,30.99,61400.0,17.0081,17.0246,17.0081,17.0191,61400.0
2005-03-17 15:55:00,30.99,31.0,30.99,31.0,71400.0,17.0191,17.0246,17.0191,17.0246,71400.0
2005-03-18 09:30:00,31.0,31.0,30.9,30.91,343800.0,17.0246,17.0246,16.9697,16.9752,343800.0
2005-03-18 09:35:00,30.91,31.0,30.91,30.93,59200.0,16.9752,17.0246,16.9752,16.9862,59200.0
2005-03-18 09:40:00,30.93,31.14,30.93,31.1,86800.0,16.9862,17.1015,16.9862,17.0795,86800.0
2005-03-18 09:45:00,31.1,31.2,30.97,30.97,50400.0,17.0795,17.1344,17.0081,17.0081,50400.0
2005-03-18 09:50:00,30.97,30.97,30.72,30.75,42000.0,17.0081,17.0081,16.8708,16.8873,42000.0
2005-03-18 09:55:00,30.73,30.86,30.71,30.79,42200.0,16.8763,16.9477,16.8653,16.9093,42200.0
2005-03-18 10:00:00,30.8,30.86,30.72,30.85,54600.0,16.9148,16.9477,16.8708,16.9422,54600.0
2005-03-18 10:05:00,30.84,30.96,30.84,30.93,40600.0,16.9367,17.0026,16.9367,16.9862,40600.0
2005-03-18 10:10:00,30.93,30.98,30.89,30.98,48000.0,16.9862,17.0136,16.9642,17.0136,48000.0
2005-03-18 10:15:00,30.95,30.96,30.8,30.84,22200.0,16.9971,17.0026,16.9148,16.9367,22200.0
2005-03-18 10:20:00,30.84,30.95,30.84,30.91,32200.0,16.9367,16.9971,16.9367,16.9752,32200.0
2005-03-18 10:25:00,30.9,30.93,30.85,30.92,24800.0,16.9697,16.9862,16.9422,16.9807,24800.0
2005-03-18 10:30:00,30.91,30.92,30.83,30.88,58400.0,16.9752,16.9807,16.9312,16.9587,58400.0
2005-03-18 10:35:00,30.86,30.89,30.82,30.83,51400.0,16.9477,16.9642,16.9258,16.9312,51400.0
2005-03-18 10:40:00,30.83,30.93,30.83,30.9,37600.0,16.9312,16.9862,16.9312,16.9697,37600.0
2005-03-18 10:45:00,30.91,30.91,30.84,30.84,18600.0,16.9752,16.9752,16.9367,16.9367,18600.0
2005-03-18 10:50:00,30.83,30.88,30.78,30.78,147000.0,16.9312,16.9587,16.9038,16.9038,147000.0
2005-03-18 10:55:00,30.79,30.83,30.75,30.75,85800.0,16.9093,16.9312,16.8873,16.8873,85800.0
2005-03-18 11:00:00,30.74,30.8,30.68,30.8,53200.0,16.8818,16.9148,16.8489,16.9148,53200.0
2005-03-18 11:05:00,30.8,30.95,30.79,30.86,106600.0,16.9148,16.9971,16.9093,16.9477,106600.0
2005-03-18 11:10:00,30.85,30.86,30.82,30.82,27200.0,16.9422,16.9477,16.9258,16.9258,27200.0
2005-03-18 11:15:00,30.83,30.97,30.83,30.93,82200.0,16.9312,17.0081,16.9312,16.9862,82200.0
2005-03-18 11:20:00,30.93,30.98,30.88,30.92,92600.0,16.9862,17.0136,16.9587,16.9807,92600.0
2005-03-18 11:25:00,30.92,30.99,30.92,30.97,40200.0,16.9807,17.0191,16.9807,17.0081,40200.0
2005-03-18 11:30:00,30.97,30.97,30.9,30.9,16800.0,17.0081,17.0081,16.9697,16.9697,16800.0
2005-03-18 11:35:00,30.91,30.91,30.82,30.82,26800.0,16.9752,16.9752,16.9258,16.9258,26800.0
2005-03-18 11:40:00,30.82,30.84,30.79,30.82,34200.0,16.9258,16.9367,16.9093,16.9258,34200.0
2005-03-18 11:45:00,30.85,30.85,30.81,30.81,22200.0,16.9422,16.9422,16.9203,16.9203,22200.0
2005-03-18 11:50:00,30.82,30.86,30.75,30.75,40000.0,16.9258,16.9477,16.8873,16.8873,40000.0
2005-03-18 11:55:00,30.77,30.77,30.73,30.75,40200.0,16.8983,16.8983,16.8763,16.8873,40200.0
2005-03-18 12:00:00,30.75,30.86,30.73,30.86,21400.0,16.8873,16.9477,16.8763,16.9477,21400.0
2005-03-18 12:05:00,30.86,30.88,30.8,30.84,38200.0,16.9477,16.9587,16.9148,16.9367,38200.0
2005-03-18 12:10:00,30.86,30.91,30.84,30.91,11000.0,16.9477,16.9752,16.9367,16.9752,11000.0
2005-03-18 12:15:00,30.91,30.96,30.83,30.85,16800.0,16.9752,17.0026,16.9312,16.9422,16800.0
2005-03-18 12:20:00,30.85,30.86,30.85,30.85,12800.0,16.9422,16.9477,16.9422,16.9422,12800.0
2005-03-18 12:25:00,30.85,30.86,30.8,30.8,6800.0,16.9422,16.9477,16.9148,16.9148,6800.0
2005-03-18 12:30:00,30.8,30.84,30.8,30.84,22000.0,16.9148,16.9367,16.9148,16.9367,22000.0
2005-03-18 12:35:00,30.84,30.96,30.84,30.93,14400.0,16.9367,17.0026,16.9367,16.9862,14400.0
2005-03-18 12:40:00,30.93,30.99,30.93,30.96,27200.0,16.9862,17.0191,16.9862,17.0026,27200.0
2005-03-18 12:45:00,30.96,30.96,30.92,30.92,30600.0,17.0026,17.0026,16.9807,16.9807,30600.0
2005-03-18 12:50:00,30.93,30.97,30.92,30.92,12600.0,16.9862,17.0081,16.9807,16.9807,12600.0
2005-03-18 12:55:00,30.92,30.96,30.89,30.89,17200.0,16.9807,17.0026,16.9642,16.9642,17200.0
2005-03-18 13:00:00,30.89,30.92,30.83,30.89,34600.0,16.9642,16.9807,16.9312,16.9642,34600.0
2005-03-18 13:05:00,30.89,30.9,30.79,30.79,26800.0,16.9642,16.9697,16.9093,16.9093,26800.0
2005-03-18 13:10:00,30.79,30.91,30.79,30.9,16600.0,16.9093,16.9752,16.9093,16.9697,16600.0
2005-03-18 13:15:00,30.9,30.93,30.9,30.91,27600.0,16.9697,16.9862,16.9697,16.9752,27600.0
2005-03-18 13:20:00,30.9,30.9,30.8,30.81,24000.0,16.9697,16.9697,16.9148,16.9203,24000.0
2005-03-18 13:25:00,30.81,30.85,30.77,30.78,76200.0,16.9203,16.9422,16.8983,16.9038,76200.0
2005-03-18 13:30:00,30.78,30.8,30.77,30.78,9800.0,16.9038,16.9148,16.8983,16.9038,9800.0
2005-03-18 13:35:00,30.78,30.79,30.77,30.77,27800.0,16.9038,16.9093,16.8983,16.8983,27800.0
2005-03-18 13:40:00,30.77,30.77,30.64,30.65,41200.0,16.8983,16.8983,16.8269,16.8324,41200.0
2005-03-18 13:45:00,30.65,30.65,30.46,30.59,90400.0,16.8324,16.8324,16.728,16.7994,90400.0
2005-03-18 13:50:00,30.59,30.66,30.59,30.65,14600.0,16.7994,16.8379,16.7994,16.8324,14600.0
2005-03-18 13:55:00,30.65,30.65,30.53,30.57,76600.0,16.8324,16.8324,16.7665,16.7885,76600.0
2005-03-18 14:00:00,30.58,30.64,30.52,30.63,166000.0,16.7939,16.8269,16.761,16.8214,166000.0
2005-03-18 14:05:00,30.63,30.63,30.56,30.56,56000.0,16.8214,16.8214,16.783,16.783,56000.0
2005-03-18 14:10:00,30.53,30.54,30.48,30.48,48400.0,16.7665,16.772,16.739,16.739,48400.0
2005-03-18 14:15:00,30.49,30.54,30.42,30.5,82600.0,16.7445,16.772,16.7061,16.75,82600.0
2005-03-18 14:20:00,30.5,30.56,30.46,30.55,62000.0,16.75,16.783,16.728,16.7775,62000.0
2005-03-18 14:25:00,30.54,30.64,30.54,30.57,29600.0,16.772,16.8269,16.772,16.7885,29600.0
2005-03-18 14:30:00,30.55,30.75,30.55,30.67,37400.0,16.7775,16.8873,16.7775,16.8434,37400.0
2005-03-18 14:35:00,30.68,30.71,30.55,30.55,37600.0,16.8489,16.8653,16.7775,16.7775,37600.0
2005-03-18 14:40:00,30.55,30.6,30.53,30.6,31000.0,16.7775,16.8049,16.7665,16.8049,31000.0
2005-03-18 14:45:00,30.58,30.59,30.48,30.52,24800.0,16.7939,16.7994,16.739,16.761,24800.0
2005-03-18 14:50:00,30.52,30.53,30.48,30.5,24400.0,16.761,16.7665,16.739,16.75,24400.0
2005-03-18 14:55:00,30.5,30.58,30.5,30.57,20600.0,16.75,16.7939,16.75,16.7885,20600.0
2005-03-18 15:00:00,30.58,30.68,30.58,30.66,40800.0,16.7939,16.8489,16.7939,16.8379,40800.0
2005-03-18 15:05:00,30.66,30.66,30.5,30.5,33600.0,16.8379,16.8379,16.75,16.75,33600.0
2005-03-18 15:10:00,30.5,30.59,30.5,30.59,45400.0,16.75,16.7994,16.75,16.7994,45400.0
2005-03-18 15:15:00,30.59,30.63,30.57,30.58,17800.0,16.7994,16.8214,16.7885,16.7939,17800.0
2005-03-18 15:20:00,30.57,30.58,30.52,30.57,56000.0,16.7885,16.7939,16.761,16.7885,56000.0
2005-03-18 15:25:00,30.57,30.65,30.55,30.55,56600.0,16.7885,16.8324,16.7775,16.7775,56600.0
2005-03-18 15:30:00,30.55,30.58,30.54,30.57,55800.0,16.7775,16.7939,16.772,16.7885,55800.0
2005-03-18 15:35:00,30.6,30.62,30.55,30.56,71800.0,16.8049,16.8159,16.7775,16.783,71800.0
2005-03-18 15:40:00,30.56,30.83,30.56,30.83,93400.0,16.783,16.9312,16.783,16.9312,93400.0
2005-03-18 15:45:00,30.83,30.85,30.77,30.77,76800.0,16.9312,16.9422,16.8983,16.8983,76800.0
2005-03-18 15:50:00,30.79,30.91,30.79,30.85,70600.0,16.9093,16.9752,16.9093,16.9422,70600.0
2005-03-18 15:55:00,30.85,30.86,30.74,30.8,132400.0,16.9422,16.9477,16.8818,16.9148,132400.0
2005-03-21 09:30:00,31.49,31.85,31.49,31.85,4000.0,17.2937,17.4914,17.2937,17.4914,4000.0
2005-03-21 09:35:00,32.0,32.0,31.0,31.36,16600.0,17.5738,17.5738,17.0246,17.2223,16600.0
2005-03-21 09:40:00,31.36,31.49,31.34,31.43,458400.0,17.2223,17.2937,17.2113,17.2608,458400.0
2005-03-21 09:45:00,31.39,31.41,31.21,31.3,231400.0,17.2388,17.2498,17.1399,17.1894,231400.0
2005-03-21 09:50:00,31.31,31.35,31.21,31.27,143400.0,17.1949,17.2168,17.1399,17.1729,143400.0
2005-03-21 09:55:00,31.28,31.28,31.19,31.2,142000.0,17.1784,17.1784,17.129,17.1344,142000.0
2005-03-21 10:00:00,31.21,31.21,31.0,31.13,118000.0,17.1399,17.1399,17.0246,17.096,118000.0
2005-03-21 10:05:00,31.13,31.18,31.04,31.18,66400.0,17.096,17.1235,17.0466,17.1235,66400.0
2005-03-21 10:10:00,31.18,31.28,31.15,31.22,132800.0,17.1235,17.1784,17.107,17.1454,132800.0
2005-03-21 10:15:00,31.22,31.3,31.19,31.21,51400.0,17.1454,17.1894,17.129,17.1399,51400.0
2005-03-21 10:20:00,31.21,31.25,31.17,31.23,45800.0,17.1399,17.1619,17.118,17.1509,45800.0
2005-03-21 10:25:00,31.23,31.3,31.19,31.2,74000.0,17.1509,17.1894,17.129,17.1344,74000.0
2005-03-21 10:30:00,31.2,31.21,31.09,31.1,64000.0,17.1344,17.1399,17.074,17.0795,64000.0
2005-03-21 10:35:00,31.1,31.23,31.03,31.23,99200.0,17.0795,17.1509,17.0411,17.1509,99200.0
2005-03-21 10:40:00,31.22,31.22,31.05,31.06,96000.0,17.1454,17.1454,17.0521,17.0576,96000.0
2005-03-21 10:45:00,31.06,31.1,31.03,31.09,67600.0,17.0576,17.0795,17.0411,17.074,67600.0
2005-03-21 10:50:00,31.1,31.2,31.08,31.2,69200.0,17.0795,17.1344,17.0685,17.1344,69200.0
2005-03-21 10:55:00,31.2,31.23,31.17,31.18,42600.0,17.1344,17.1509,17.118,17.1235,42600.0
2005-03-21 11:00:00,31.18,31.18,31.15,31.15,27800.0,17.1235,17.1235,17.107,17.107,27800.0
2005-03-21 11:05:00,31.15,31.16,31.02,31.02,36600.0,17.107,17.1125,17.0356,17.0356,36600.0
2005-03-21 11:10:00,31.02,31.02,30.79,30.81,92800.0,17.0356,17.0356,16.9093,16.9203,92800.0
2005-03-21 11:15:00,30.81,30.86,30.8,30.81,89800.0,16.9203,16.9477,16.9148,16.9203,89800.0
2005-03-21 11:20:00,30.83,30.96,30.8,30.96,39200.0,16.9312,17.0026,16.9148,17.0026,39200.0
2005-03-21 11:25:00,30.96,31.02,30.95,31.0,49400.0,17.0026,17.0356,16.9971,17.0246,49400.0
2005-03-21 11:30:00,31.0,31.0,30.97,31.0,24800.0,17.0246,17.0246,17.0081,17.0246,24800.0
2005-03-21 11:35:00,31.04,31.07,30.99,31.07,39600.0,17.0466,17.063,17.0191,17.063,39600.0
2005-03-21 11:40:00,31.07,31.1,31.05,31.05,44400.0,17.063,17.0795,17.0521,17.0521,44400.0
2005-03-21 11:45:00,31.05,31.06,31.0,31.0,16600.0,17.0521,17.0576,17.0246,17.0246,16600.0
2005-03-21 11:50:00,31.0,31.05,30.99,31.03,36000.0,17.0246,17.0521,17.0191,17.0411,36000.0
2005-03-21 11:55:00,31.03,31.03,30.92,30.92,24000.0,17.0411,17.0411,16.9807,16.9807,24000.0
2005-03-21 12:00:00,30.92,31.08,30.92,31.07,52600.0,16.9807,17.0685,16.9807,17.063,52600.0
2005-03-21 12:05:00,31.06,31.16,31.06,31.16,68400.0,17.0576,17.1125,17.0576,17.1125,68400.0
2005-03-21 12:10:00,31.16,31.25,31.15,31.24,70200.0,17.1125,17.1619,17.107,17.1564,70200.0
2005-03-21 12:15:00,31.25,31.44,31.25,31.31,187600.0,17.1619,17.2662,17.1619,17.1949,187600.0
2005-03-21 12:20:00,31.31,31.42,31.29,31.4,78200.0,17.1949,17.2553,17.1839,17.2443,78200.0
2005-03-21 12:25:00,31.41,31.46,31.39,31.43,87200.0,17.2498,17.2772,17.2388,17.2608,87200.0
2005-03-21 12:30:00,31.43,31.55,31.43,31.47,169000.0,17.2608,17.3267,17.2608,17.2827,169000.0
2005-03-21 12:35:00,31.47,31.68,31.45,31.66,59600.0,17.2827,17.398,17.2717,17.3871,59600.0
2005-03-21 12:40:00,31.66,31.66,31.5,31.51,52000.0,17.3871,17.3871,17.2992,17.3047,52000.0
2005-03-21 12:45:00,31.51,31.55,31.5,31.55,71800.0,17.3047,17.3267,17.2992,17.3267,71800.0
2005-03-21 12:50:00,31.55,31.55,31.32,31.35,126400.0,17.3267,17.3267,17.2003,17.2168,126400.0
2005-03-21 12:55:00,31.4,31.4,31.25,31.29,108400.0,17.2443,17.2443,17.1619,17.1839,108400.0
2005-03-21 13:00:00,31.3,31.33,31.18,31.18,66200.0,17.1894,17.2058,17.1235,17.1235,66200.0
2005-03-21 13:05:00,31.21,31.37,31.21,31.36,57000.0,17.1399,17.2278,17.1399,17.2223,57000.0
2005-03-21 13:10:00,31.34,31.36,31.3,31.3,68200.0,17.2113,17.2223,17.1894,17.1894,68200.0
2005-03-21 13:15:00,31.3,31.36,31.28,31.3,43600.0,17.1894,17.2223,17.1784,17.1894,43600.0
2005-03-21 13:20:00,31.3,31.42,31.3,31.41,47600.0,17.1894,17.2553,17.1894,17.2498,47600.0
2005-03-21 13:25:00,31.41,31.43,31.35,31.38,23800.0,17.2498,17.2608,17.2168,17.2333,23800.0
2005-03-21 13:30:00,31.39,31.39,31.29,31.29,41400.0,17.2388,17.2388,17.1839,17.1839,41400.0
2005-03-21 13:35:00,31.3,31.41,31.29,31.4,22200.0,17.1894,17.2498,17.1839,17.2443,22200.0
2005-03-21 13:40:00,31.41,31.45,31.35,31.38,25600.0,17.2498,17.2717,17.2168,17.2333,25600.0
2005-03-21 13:45:00,31.38,31.46,31.38,31.42,28800.0,17.2333,17.2772,17.2333,17.2553,28800.0
2005-03-21 13:50:00,31.41,31.47,31.4,31.45,52200.0,17.2498,17.2827,17.2443,17.2717,52200.0
2005-03-21 13:55:00,31.45,31.54,31.44,31.45,75200.0,17.2717,17.3212,17.2662,17.2717,75200.0
2005-03-21 14:00:00,31.45,31.45,31.35,31.36,32200.0,17.2717,17.2717,17.2168,17.2223,32200.0
2005-03-21 14:05:00,31.35,31.4,31.34,31.36,24000.0,17.2168,17.2443,17.2113,17.2223,24000.0
2005-03-21 14:10:00,31.36,31.36,31.26,31.26,18000.0,17.2223,17.2223,17.1674,17.1674,18000.0
2005-03-21 14:15:00,31.3,31.3,31.25,31.3,31800.0,17.1894,17.1894,17.1619,17.1894,31800.0
2005-03-21 14:20:00,31.3,31.31,31.22,31.24,38200.0,17.1894,17.1949,17.1454,17.1564,38200.0
2005-03-21 14:25:00,31.24,31.36,31.24,31.36,341800.0,17.1564,17.2223,17.1564,17.2223,341800.0
2005-03-21 14:30:00,31.36,31.47,31.36,31.46,50000.0,17.2223,17.2827,17.2223,17.2772,50000.0
2005-03-21 14:35:00,31.47,31.49,31.45,31.47,25400.0,17.2827,17.2937,17.2717,17.2827,25400.0
2005-03-21 14:40:00,31.48,31.54,31.45,31.45,46400.0,17.2882,17.3212,17.2717,17.2717,46400.0
2005-03-21 14:45:00,31.46,31.46,31.39,31.4,30400.0,17.2772,17.2772,17.2388,17.2443,30400.0
2005-03-21 14:50:00,31.41,31.54,31.41,31.52,64200.0,17.2498,17.3212,17.2498,17.3102,64200.0
2005-03-21 14:55:00,31.51,31.62,31.5,31.62,136800.0,17.3047,17.3651,17.2992,17.3651,136800.0
2005-03-21 15:00:00,31.65,31.8,31.62,31.75,240600.0,17.3816,17.464,17.3651,17.4365,240600.0
2005-03-21 15:05:00,31.74,31.75,31.63,31.68,165800.0,17.431,17.4365,17.3706,17.398,165800.0
2005-03-21 15:10:00,31.68,31.68,31.6,31.65,96000.0,17.398,17.398,17.3541,17.3816,96000.0
2005-03-21 15:15:00,31.65,31.71,31.65,31.65,75800.0,17.3816,17.4145,17.3816,17.3816,75800.0
2005-03-21 15:20:00,31.66,31.73,31.63,31.72,119000.0,17.3871,17.4255,17.3706,17.42,119000.0
2005-03-21 15:25:00,31.75,31.77,31.7,31.74,137200.0,17.4365,17.4475,17.409,17.431,137200.0
2005-03-21 15:30:00,31.74,31.77,31.63,31.69,139800.0,17.431,17.4475,17.3706,17.4035,139800.0
2005-03-21 15:35:00,31.67,31.69,31.55,31.59,128400.0,17.3926,17.4035,17.3267,17.3486,128400.0
2005-03-21 15:40:00,31.56,31.59,31.49,31.49,98800.0,17.3321,17.3486,17.2937,17.2937,98800.0
2005-03-21 15:45:00,31.51,31.68,31.48,31.67,115600.0,17.3047,17.398,17.2882,17.3926,115600.0
2005-03-21 15:50:00,31.68,31.68,31.61,31.63,94800.0,17.398,17.398,17.3596,17.3706,94800.0
2005-03-21 15:55:00,31.63,31.68,31.59,31.67,186000.0,17.3706,17.398,17.3486,17.3926,186000.0
2005-03-22 09:30:00,31.79,31.79,31.58,31.58,140200.0,17.4585,17.4585,17.3431,17.3431,140200.0
2005-03-22 09:35:00,31.57,31.75,31.41,31.75,87200.0,17.3376,17.4365,17.2498,17.4365,87200.0
2005-03-22 09:40:00,31.73,31.95,31.73,31.79,137200.0,17.4255,17.5463,17.4255,17.4585,137200.0
2005-03-22 09:45:00,31.79,32.33,31.79,32.33,242600.0,17.4585,17.755,17.4585,17.755,242600.0
2005-03-22 09:50:00,32.4,32.55,32.27,32.55,310600.0,17.7935,17.8758,17.7221,17.8758,310600.0
2005-03-22 09:55:00,32.5,32.74,32.4,32.69,272600.0,17.8484,17.9802,17.7935,17.9527,272600.0
2005-03-22 10:00:00,32.7,32.77,32.5,32.51,314600.0,17.9582,17.9967,17.8484,17.8539,314600.0
2005-03-22 10:05:00,32.58,32.58,32.41,32.52,195000.0,17.8923,17.8923,17.799,17.8594,195000.0
2005-03-22 10:10:00,32.52,32.55,32.45,32.54,80400.0,17.8594,17.8758,17.8209,17.8703,80400.0
2005-03-22 10:15:00,32.55,32.55,32.48,32.52,106800.0,17.8758,17.8758,17.8374,17.8594,106800.0
2005-03-22 10:20:00,32.52,32.55,32.43,32.52,168800.0,17.8594,17.8758,17.8099,17.8594,168800.0
2005-03-22 10:25:00,32.53,32.7,32.53,32.68,95400.0,17.8649,17.9582,17.8649,17.9472,95400.0
2005-03-22 10:30:00,32.68,32.69,32.6,32.66,185400.0,17.9472,17.9527,17.9033,17.9362,185400.0
2005-03-22 10:35:00,32.66,32.66,32.58,32.6,150000.0,17.9362,17.9362,17.8923,17.9033,150000.0
2005-03-22 10:40:00,32.6,32.65,32.52,32.55,133400.0,17.9033,17.9308,17.8594,17.8758,133400.0
2005-03-22 10:45:00,32.55,32.63,32.55,32.63,113000.0,17.8758,17.9198,17.8758,17.9198,113000.0
2005-03-22 10:50:00,32.6,32.62,32.58,32.58,40000.0,17.9033,17.9143,17.8923,17.8923,40000.0
2005-03-22 10:55:00,32.58,32.58,32.51,32.55,170200.0,17.8923,17.8923,17.8539,17.8758,170200.0
2005-03-22 11:00:00,32.52,32.57,32.52,32.55,61000.0,17.8594,17.8868,17.8594,17.8758,61000.0
2005-03-22 11:05:00,32.55,32.58,32.51,32.52,46600.0,17.8758,17.8923,17.8539,17.8594,46600.0
2005-03-22 11:10:00,32.51,32.53,32.43,32.43,123400.0,17.8539,17.8649,17.8099,17.8099,123400.0
2005-03-22 11:15:00,32.43,32.46,32.35,32.35,75200.0,17.8099,17.8264,17.766,17.766,75200.0
2005-03-22 11:20:00,32.35,32.41,32.33,32.4,85600.0,17.766,17.799,17.755,17.7935,85600.0
2005-03-22 11:25:00,32.38,32.38,32.31,32.34,96000.0,17.7825,17.7825,17.744,17.7605,96000.0
2005-03-22 11:30:00,32.34,32.38,32.29,32.29,100400.0,17.7605,17.7825,17.733,17.733,100400.0
2005-03-22 11:35:00,32.29,32.38,32.27,32.35,123200.0,17.733,17.7825,17.7221,17.766,123200.0
2005-03-22 11:40:00,32.35,32.36,32.27,32.34,59600.0,17.766,17.7715,17.7221,17.7605,59600.0
2005-03-22 11:45:00,32.34,32.34,32.28,32.29,52400.0,17.7605,17.7605,17.7276,17.733,52400.0
2005-03-22 11:50:00,32.29,32.38,32.29,32.35,78200.0,17.733,17.7825,17.733,17.766,78200.0
2005-03-22 11:55:00,32.38,32.38,32.32,32.32,35600.0,17.7825,17.7825,17.7495,17.7495,35600.0
2005-03-22 12:00:00,32.32,32.32,32.27,32.32,38600.0,17.7495,17.7495,17.7221,17.7495,38600.0
2005-03-22 12:05:00,32.32,32.33,32.26,32.28,70200.0,17.7495,17.755,17.7166,17.7276,70200.0
2005-03-22 12:10:00,32.28,32.32,32.28,32.32,30800.0,17.7276,17.7495,17.7276,17.7495,30800.0
2005-03-22 12:15:00,32.31,32.32,32.26,32.27,47000.0,17.744,17.7495,17.7166,17.7221,47000.0
2005-03-22 12:20:00,32.27,32.33,32.27,32.33,15200.0,17.7221,17.755,17.7221,17.755,15200.0
2005-03-22 12:25:00,32.33,32.4,32.32,32.37,31200.0,17.755,17.7935,17.7495,17.777,31200.0
2005-03-22 12:30:00,32.38,32.38,32.34,32.34,12600.0,17.7825,17.7825,17.7605,17.7605,12600.0
2005-03-22 12:35:00,32.34,32.34,32.28,32.28,24400.0,17.7605,17.7605,17.7276,17.7276,24400.0
2005-03-22 12:40:00,32.28,32.3,32.26,32.26,45800.0,17.7276,17.7385,17.7166,17.7166,45800.0
2005-03-22 12:45:00,32.25,32.25,32.19,32.21,44800.0,17.7111,17.7111,17.6781,17.6891,44800.0
2005-03-22 12:50:00,32.21,32.23,32.2,32.22,27600.0,17.6891,17.7001,17.6836,17.6946,27600.0
2005-03-22 12:55:00,32.23,32.32,32.22,32.31,26200.0,17.7001,17.7495,17.6946,17.744,26200.0
2005-03-22 13:00:00,32.31,32.38,32.31,32.37,20200.0,17.744,17.7825,17.744,17.777,20200.0
2005-03-22 13:05:00,32.37,32.45,32.37,32.45,65600.0,17.777,17.8209,17.777,17.8209,65600.0
2005-03-22 13:10:00,32.45,32.47,32.42,32.47,28200.0,17.8209,17.8319,17.8044,17.8319,28200.0
2005-03-22 13:15:00,32.47,32.5,32.46,32.5,26200.0,17.8319,17.8484,17.8264,17.8484,26200.0
2005-03-22 13:20:00,32.49,32.54,32.49,32.49,26800.0,17.8429,17.8703,17.8429,17.8429,26800.0
2005-03-22 13:25:00,32.49,32.5,32.47,32.47,26400.0,17.8429,17.8484,17.8319,17.8319,26400.0
2005-03-22 13:30:00,32.48,32.48,32.43,32.47,27200.0,17.8374,17.8374,17.8099,17.8319,27200.0
2005-03-22 13:35:00,32.47,32.52,32.47,32.51,29600.0,17.8319,17.8594,17.8319,17.8539,29600.0
2005-03-22 13:40:00,32.51,32.62,32.51,32.61,67600.0,17.8539,17.9143,17.8539,17.9088,67600.0
2005-03-22 13:45:00,32.62,32.64,32.54,32.57,79600.0,17.9143,17.9253,17.8703,17.8868,79600.0
2005-03-22 13:50:00,32.56,32.6,32.52,32.55,69000.0,17.8813,17.9033,17.8594,17.8758,69000.0
2005-03-22 13:55:00,32.57,32.58,32.52,32.55,31000.0,17.8868,17.8923,17.8594,17.8758,31000.0
2005-03-22 14:00:00,32.55,32.57,32.51,32.52,38600.0,17.8758,17.8868,17.8539,17.8594,38600.0
2005-03-22 14:05:00,32.53,32.53,32.47,32.48,48600.0,17.8649,17.8649,17.8319,17.8374,48600.0
2005-03-22 14:10:00,32.48,32.49,32.38,32.45,83800.0,17.8374,17.8429,17.7825,17.8209,83800.0
2005-03-22 14:15:00,32.44,32.45,32.38,32.45,81400.0,17.8154,17.8209,17.7825,17.8209,81400.0
2005-03-22 14:20:00,32.45,32.45,32.2,32.24,132000.0,17.8209,17.8209,17.6836,17.7056,132000.0
2005-03-22 14:25:00,32.24,32.27,32.1,32.15,139000.0,17.7056,17.7221,17.6287,17.6562,139000.0
2005-03-22 14:30:00,32.15,32.26,32.11,32.26,88000.0,17.6562,17.7166,17.6342,17.7166,88000.0
2005-03-22 14:35:00,32.26,32.31,32.02,32.03,109600.0,17.7166,17.744,17.5848,17.5903,109600.0
2005-03-22 14:40:00,32.02,32.02,31.75,31.77,185600.0,17.5848,17.5848,17.4365,17.4475,185600.0
2005-03-22 14:45:00,31.78,31.91,31.7,31.89,158400.0,17.453,17.5244,17.409,17.5134,158400.0
2005-03-22 14:50:00,31.88,31.93,31.83,31.91,72400.0,17.5079,17.5353,17.4804,17.5244,72400.0
2005-03-22 14:55:00,31.9,32.02,31.89,32.01,64800.0,17.5189,17.5848,17.5134,17.5793,64800.0
2005-03-22 15:00:00,32.01,32.01,31.69,31.69,91600.0,17.5793,17.5793,17.4035,17.4035,91600.0
2005-03-22 15:05:00,31.7,31.7,31.54,31.57,167000.0,17.409,17.409,17.3212,17.3376,167000.0
2005-03-22 15:10:00,31.57,31.64,31.57,31.58,167800.0,17.3376,17.3761,17.3376,17.3431,167800.0
2005-03-22 15:15:00,31.57,31.58,31.42,31.42,158400.0,17.3376,17.3431,17.2553,17.2553,158400.0
2005-03-22 15:20:00,31.43,31.64,31.42,31.61,181600.0,17.2608,17.3761,17.2553,17.3596,181600.0
2005-03-22 15:25:00,31.6,31.65,31.56,31.59,147200.0,17.3541,17.3816,17.3321,17.3486,147200.0
2005-03-22 15:30:00,31.59,31.59,31.48,31.49,126400.0,17.3486,17.3486,17.2882,17.2937,126400.0
2005-03-22 15:35:00,31.5,31.53,31.44,31.44,126000.0,17.2992,17.3157,17.2662,17.2662,126000.0
2005-03-22 15:40:00,31.43,31.44,31.3,31.3,230800.0,17.2608,17.2662,17.1894,17.1894,230800.0
2005-03-22 15:45:00,31.3,31.33,31.23,31.24,238000.0,17.1894,17.2058,17.1509,17.1564,238000.0
2005-03-22 15:50:00,31.24,31.25,31.18,31.24,238200.0,17.1564,17.1619,17.1235,17.1564,238200.0
2005-03-22 15:55:00,31.24,31.33,31.22,31.32,178800.0,17.1564,17.2058,17.1454,17.2003,178800.0
2005-03-23 09:30:00,31.32,31.32,30.95,30.96,245600.0,17.2003,17.2003,16.9971,17.0026,245600.0
2005-03-23 09:35:00,30.95,31.02,30.86,31.0,185600.0,16.9971,17.0356,16.9477,17.0246,185600.0
2005-03-23 09:40:00,31.05,31.1,30.99,31.03,222600.0,17.0521,17.0795,17.0191,17.0411,222600.0
2005-03-23 09:45:00,31.03,31.06,30.96,31.05,247000.0,17.0411,17.0576,17.0026,17.0521,247000.0
2005-03-23 09:50:00,31.04,31.13,31.04,31.06,164600.0,17.0466,17.096,17.0466,17.0576,164600.0
2005-03-23 09:55:00,31.06,31.15,31.04,31.06,110800.0,17.0576,17.107,17.0466,17.0576,110800.0
2005-03-23 10:00:00,31.05,31.5,31.04,31.4,161600.0,17.0521,17.2992,17.0466,17.2443,161600.0
2005-03-23 10:05:00,31.4,31.65,31.39,31.6,128000.0,17.2443,17.3816,17.2388,17.3541,128000.0
2005-03-23 10:10:00,31.6,31.65,31.33,31.36,158400.0,17.3541,17.3816,17.2058,17.2223,158400.0
2005-03-23 10:15:00,31.36,31.47,31.36,31.43,103000.0,17.2223,17.2827,17.2223,17.2608,103000.0
2005-03-23 10:20:00,31.42,31.43,31.32,31.33,80200.0,17.2553,17.2608,17.2003,17.2058,80200.0
2005-03-23 10:25:00,31.33,31.36,31.26,31.36,62600.0,17.2058,17.2223,17.1674,17.2223,62600.0
2005-03-23 10:30:00,31.36,31.38,31.15,31.2,145800.0,17.2223,17.2333,17.107,17.1344,145800.0
2005-03-23 10:35:00,31.21,31.21,31.08,31.13,86000.0,17.1399,17.1399,17.0685,17.096,86000.0
2005-03-23 10:40:00,31.15,31.15,31.05,31.09,64800.0,17.107,17.107,17.0521,17.074,64800.0
2005-03-23 10:45:00,31.08,31.13,31.05,31.09,65400.0,17.0685,17.096,17.0521,17.074,65400.0
2005-03-23 10:50:00,31.08,31.13,31.05,31.13,71200.0,17.0685,17.096,17.0521,17.096,71200.0
2005-03-23 10:55:00,31.14,31.25,31.14,31.2,105400.0,17.1015,17.1619,17.1015,17.1344,105400.0
2005-03-23 11:00:00,31.2,31.22,31.13,31.14,113800.0,17.1344,17.1454,17.096,17.1015,113800.0
2005-03-23 11:05:00,31.14,31.18,31.1,31.18,59600.0,17.1015,17.1235,17.0795,17.1235,59600.0
2005-03-23 11:10:00,31.18,31.22,31.13,31.13,78400.0,17.1235,17.1454,17.096,17.096,78400.0
2005-03-23 11:15:00,31.14,31.17,31.11,31.16,31600.0,17.1015,17.118,17.085,17.1125,31600.0
2005-03-23 11:20:00,31.16,31.21,31.06,31.08,49800.0,17.1125,17.1399,17.0576,17.0685,49800.0
2005-03-23 11:25:00,31.08,31.13,31.05,31.09,56800.0,17.0685,17.096,17.0521,17.074,56800.0
2005-03-23 11:30:00,31.1,31.1,31.03,31.04,40200.0,17.0795,17.0795,17.0411,17.0466,40200.0
2005-03-23 11:35:00,31.04,31.09,31.02,31.02,40200.0,17.0466,17.074,17.0356,17.0356,40200.0
2005-03-23 11:40:00,31.02,31.07,30.99,31.07,75800.0,17.0356,17.063,17.0191,17.063,75800.0
2005-03-23 11:45:00,31.05,31.13,31.05,31.12,21800.0,17.0521,17.096,17.0521,17.0905,21800.0
2005-03-23 11:50:00,31.13,31.13,31.02,31.02,40400.0,17.096,17.096,17.0356,17.0356,40400.0
2005-03-23 11:55:00,31.02,31.08,31.02,31.08,43000.0,17.0356,17.0685,17.0356,17.0685,43000.0
2005-03-23 12:00:00,31.08,31.1,31.05,31.05,32400.0,17.0685,17.0795,17.0521,17.0521,32400.0
2005-03-23 12:05:00,31.05,31.09,31.03,31.03,60800.0,17.0521,17.074,17.0411,17.0411,60800.0
2005-03-23 12:10:00,31.03,31.11,31.03,31.07,55600.0,17.0411,17.085,17.0411,17.063,55600.0
2005-03-23 12:15:00,31.07,31.08,31.0,31.0,34400.0,17.063,17.0685,17.0246,17.0246,34400.0
2005-03-23 12:20:00,31.0,31.03,30.95,30.97,91200.0,17.0246,17.0411,16.9971,17.0081,91200.0
2005-03-23 12:25:00,30.97,31.03,30.97,31.0,47400.0,17.0081,17.0411,17.0081,17.0246,47400.0
2005-03-23 12:30:00,31.0,31.02,30.98,31.02,40400.0,17.0246,17.0356,17.0136,17.0356,40400.0
2005-03-23 12:35:00,31.01,31.03,31.01,31.01,39400.0,17.0301,17.0411,17.0301,17.0301,39400.0
2005-03-23 12:40:00,31.02,31.02,30.97,30.98,68600.0,17.0356,17.0356,17.0081,17.0136,68600.0
2005-03-23 12:45:00,30.98,31.0,30.98,30.98,42200.0,17.0136,17.0246,17.0136,17.0136,42200.0
2005-03-23 12:50:00,30.96,30.99,30.95,30.99,46000.0,17.0026,17.0191,16.9971,17.0191,46000.0
2005-03-23 12:55:00,31.0,31.0,30.98,30.99,25200.0,17.0246,17.0246,17.0136,17.0191,25200.0
2005-03-23 13:00:00,30.99,31.07,30.99,31.06,52200.0,17.0191,17.063,17.0191,17.0576,52200.0
2005-03-23 13:05:00,31.06,31.09,31.04,31.04,38000.0,17.0576,17.074,17.0466,17.0466,38000.0
2005-03-23 13:10:00,31.05,31.05,30.98,31.0,39600.0,17.0521,17.0521,17.0136,17.0246,39600.0
2005-03-23 13:15:00,31.0,31.01,30.99,31.0,27200.0,17.0246,17.0301,17.0191,17.0246,27200.0
2005-03-23 13:20:00,31.0,31.08,31.0,31.06,34200.0,17.0246,17.0685,17.0246,17.0576,34200.0
2005-03-23 13:25:00,31.06,31.07,31.04,31.05,25600.0,17.0576,17.063,17.0466,17.0521,25600.0
2005-03-23 13:30:00,31.05,31.05,31.01,31.01,34800.0,17.0521,17.0521,17.0301,17.0301,34800.0
2005-03-23 13:35:00,31.02,31.02,30.93,30.95,53400.0,17.0356,17.0356,16.9862,16.9971,53400.0
2005-03-23 13:40:00,30.93,30.96,30.91,30.93,53600.0,16.9862,17.0026,16.9752,16.9862,53600.0
2005-03-23 13:45:00,30.92,30.99,30.92,30.97,67000.0,16.9807,17.0191,16.9807,17.0081,67000.0
2005-03-23 13:50:00,30.97,30.98,30.86,30.86,73400.0,17.0081,17.0136,16.9477,16.9477,73400.0
2005-03-23 13:55:00,30.86,30.94,30.79,30.94,78000.0,16.9477,16.9917,16.9093,16.9917,78000.0
2005-03-23 14:00:00,30.93,30.98,30.93,30.95,104200.0,16.9862,17.0136,16.9862,16.9971,104200.0
2005-03-23 14:05:00,30.95,30.98,30.93,30.97,59800.0,16.9971,17.0136,16.9862,17.0081,59800.0
2005-03-23 14:10:00,30.97,30.97,30.85,30.86,52400.0,17.0081,17.0081,16.9422,16.9477,52400.0
2005-03-23 14:15:00,30.86,30.91,30.86,30.89,32600.0,16.9477,16.9752,16.9477,16.9642,32600.0
2005-03-23 14:20:00,30.88,30.88,30.85,30.85,30600.0,16.9587,16.9587,16.9422,16.9422,30600.0
2005-03-23 14:25:00,30.85,30.88,30.84,30.87,60000.0,16.9422,16.9587,16.9367,16.9532,60000.0
2005-03-23 14:30:00,30.86,30.86,30.71,30.71,134400.0,16.9477,16.9477,16.8653,16.8653,134400.0
2005-03-23 14:35:00,30.7,30.7,30.58,30.67,108400.0,16.8599,16.8599,16.7939,16.8434,108400.0
2005-03-23 14:40:00,30.67,30.68,30.62,30.62,53200.0,16.8434,16.8489,16.8159,16.8159,53200.0
2005-03-23 14:45:00,30.62,30.67,30.58,30.67,109600.0,16.8159,16.8434,16.7939,16.8434,109600.0
2005-03-23 14:50:00,30.68,30.72,30.68,30.68,61600.0,16.8489,16.8708,16.8489,16.8489,61600.0
2005-03-23 14:55:00,30.68,30.73,30.68,30.71,57800.0,16.8489,16.8763,16.8489,16.8653,57800.0
2005-03-23 15:00:00,30.71,30.75,30.64,30.64,43800.0,16.8653,16.8873,16.8269,16.8269,43800.0
2005-03-23 15:05:00,30.64,30.64,30.5,30.5,166200.0,16.8269,16.8269,16.75,16.75,166200.0
2005-03-23 15:10:00,30.49,30.63,30.48,30.55,89200.0,16.7445,16.8214,16.739,16.7775,89200.0
2005-03-23 15:15:00,30.55,30.6,30.53,30.59,72800.0,16.7775,16.8049,16.7665,16.7994,72800.0
2005-03-23 15:20:00,30.59,30.76,30.59,30.73,104600.0,16.7994,16.8928,16.7994,16.8763,104600.0
2005-03-23 15:25:00,30.73,30.75,30.63,30.75,48400.0,16.8763,16.8873,16.8214,16.8873,48400.0
2005-03-23 15:30:00,30.73,30.73,30.65,30.65,49200.0,16.8763,16.8763,16.8324,16.8324,49200.0
2005-03-23 15:35:00,30.66,30.66,30.63,30.63,61200.0,16.8379,16.8379,16.8214,16.8214,61200.0
2005-03-23 15:40:00,30.63,30.7,30.63,30.68,62200.0,16.8214,16.8599,16.8214,16.8489,62200.0
2005-03-23 15:45:00,30.67,31.0,30.65,30.65,58800.0,16.8434,17.0246,16.8324,16.8324,58800.0
2005-03-23 15:50:00,30.66,30.67,30.64,30.66,63400.0,16.8379,16.8434,16.8269,16.8379,63400.0
2005-03-23 15:55:00,30.65,30.69,30.58,30.59,158400.0,16.8324,16.8544,16.7939,16.7994,158400.0
2005-03-24 09:30:00,30.95,30.95,30.84,30.95,181600.0,16.9971,16.9971,16.9367,16.9971,181600.0
2005-03-24 09:35:00,30.95,31.35,30.95,31.28,176000.0,16.9971,17.2168,16.9971,17.1784,176000.0
2005-03-24 09:40:00,31.31,31.32,31.0,31.03,181000.0,17.1949,17.2003,17.0246,17.0411,181000.0
2005-03-24 09:45:00,31.0,31.07,30.95,31.05,63400.0,17.0246,17.063,16.9971,17.0521,63400.0
2005-03-24 09:50:00,31.05,31.08,31.05,31.06,2600.0,17.0521,17.0685,17.0521,17.0576,2600.0
2005-03-24 09:55:00,31.08,31.25,31.05,31.12,58600.0,17.0685,17.1619,17.0521,17.0905,58600.0
2005-03-24 10:00:00,31.13,31.25,31.13,31.18,66400.0,17.096,17.1619,17.096,17.1235,66400.0
2005-03-24 10:05:00,31.18,31.21,31.1,31.16,54600.0,17.1235,17.1399,17.0795,17.1125,54600.0
2005-03-24 10:10:00,31.16,31.23,31.16,31.19,68600.0,17.1125,17.1509,17.1125,17.129,68600.0
2005-03-24 10:15:00,31.2,31.21,31.17,31.2,45400.0,17.1344,17.1399,17.118,17.1344,45400.0
2005-03-24 10:20:00,31.2,31.21,31.1,31.15,58400.0,17.1344,17.1399,17.0795,17.107,58400.0
2005-03-24 10:25:00,31.16,31.16,31.1,31.14,56400.0,17.1125,17.1125,17.0795,17.1015,56400.0
2005-03-24 10:30:00,31.14,31.17,30.95,30.96,74800.0,17.1015,17.118,16.9971,17.0026,74800.0
2005-03-24 10:35:00,30.97,31.03,30.93,30.97,53200.0,17.0081,17.0411,16.9862,17.0081,53200.0
2005-03-24 10:40:00,30.97,31.04,30.93,31.04,36800.0,17.0081,17.0466,16.9862,17.0466,36800.0
2005-03-24 10:45:00,31.04,31.04,30.96,30.96,35200.0,17.0466,17.0466,17.0026,17.0026,35200.0
2005-03-24 10:50:00,30.96,30.98,30.9,30.93,32600.0,17.0026,17.0136,16.9697,16.9862,32600.0
2005-03-24 10:55:00,30.94,31.03,30.93,31.03,56400.0,16.9917,17.0411,16.9862,17.0411,56400.0
2005-03-24 11:00:00,31.03,31.03,31.0,31.0,35200.0,17.0411,17.0411,17.0246,17.0246,35200.0
2005-03-24 11:05:00,31.0,31.0,30.93,30.97,46600.0,17.0246,17.0246,16.9862,17.0081,46600.0
2005-03-24 11:10:00,30.95,30.95,30.9,30.9,38400.0,16.9971,16.9971,16.9697,16.9697,38400.0
2005-03-24 11:15:00,30.9,30.93,30.88,30.91,42600.0,16.9697,16.9862,16.9587,16.9752,42600.0
2005-03-24 11:20:00,30.91,30.98,30.91,30.93,38400.0,16.9752,17.0136,16.9752,16.9862,38400.0
2005-03-24 11:25:00,30.93,30.93,30.89,30.92,21600.0,16.9862,16.9862,16.9642,16.9807,21600.0
2005-03-24 11:30:00,30.91,30.99,30.91,30.99,34200.0,16.9752,17.0191,16.9752,17.0191,34200.0
2005-03-24 11:35:00,30.99,31.0,30.93,30.97,31200.0,17.0191,17.0246,16.9862,17.0081,31200.0
2005-03-24 11:40:00,30.97,30.98,30.94,30.95,22800.0,17.0081,17.0136,16.9917,16.9971,22800.0
2005-03-24 11:45:00,30.95,30.98,30.95,30.96,24800.0,16.9971,17.0136,16.9971,17.0026,24800.0
2005-03-24 11:50:00,30.97,31.04,30.96,31.04,21800.0,17.0081,17.0466,17.0026,17.0466,21800.0
2005-03-24 11:55:00,31.04,31.14,31.03,31.14,38200.0,17.0466,17.1015,17.0411,17.1015,38200.0
2005-03-24 12:00:00,31.13,31.18,31.11,31.16,23400.0,17.096,17.1235,17.085,17.1125,23400.0
2005-03-24 12:05:00,31.17,31.17,31.05,31.05,41600.0,17.118,17.118,17.0521,17.0521,41600.0
2005-03-24 12:10:00,31.05,31.07,31.01,31.05,27000.0,17.0521,17.063,17.0301,17.0521,27000.0
2005-03-24 12:15:00,31.04,31.05,31.02,31.04,23200.0,17.0466,17.0521,17.0356,17.0466,23200.0
2005-03-24 12:20:00,31.04,31.04,31.0,31.02,6800.0,17.0466,17.0466,17.0246,17.0356,6800.0
2005-03-24 12:25:00,31.02,31.05,30.99,31.03,23800.0,17.0356,17.0521,17.0191,17.0411,23800.0
2005-03-24 12:30:00,30.99,30.99,30.93,30.95,32600.0,17.0191,17.0191,16.9862,16.9971,32600.0
2005-03-24 12:35:00,30.93,31.1,30.93,31.08,34000.0,16.9862,17.0795,16.9862,17.0685,34000.0
2005-03-24 12:40:00,31.08,31.09,31.05,31.07,21200.0,17.0685,17.074,17.0521,17.063,21200.0
2005-03-24 12:45:00,31.08,31.13,31.08,31.13,35200.0,17.0685,17.096,17.0685,17.096,35200.0
2005-03-24 12:50:00,31.13,31.17,31.11,31.11,49000.0,17.096,17.118,17.085,17.085,49000.0
2005-03-24 12:55:00,31.11,31.18,31.11,31.15,33200.0,17.085,17.1235,17.085,17.107,33200.0
2005-03-24 13:00:00,31.15,31.25,31.14,31.25,137600.0,17.107,17.1619,17.1015,17.1619,137600.0
2005-03-24 13:05:00,31.24,31.25,31.19,31.21,30000.0,17.1564,17.1619,17.129,17.1399,30000.0
2005-03-24 13:10:00,31.21,31.22,31.18,31.18,17400.0,17.1399,17.1454,17.1235,17.1235,17400.0
2005-03-24 13:15:00,31.18,31.2,31.18,31.2,43600.0,17.1235,17.1344,17.1235,17.1344,43600.0
2005-03-24 13:20:00,31.2,31.21,31.19,31.19,18000.0,17.1344,17.1399,17.129,17.129,18000.0
2005-03-24 13:25:00,31.2,31.2,31.11,31.14,22600.0,17.1344,17.1344,17.085,17.1015,22600.0
2005-03-24 13:30:00,31.15,31.15,31.1,31.12,23000.0,17.107,17.107,17.0795,17.0905,23000.0
2005-03-24 13:35:00,31.12,31.14,31.09,31.1,29600.0,17.0905,17.1015,17.074,17.0795,29600.0
2005-03-24 13:40:00,31.11,31.12,31.09,31.1,20400.0,17.085,17.0905,17.074,17.0795,20400.0
2005-03-24 13:45:00,31.1,31.11,31.08,31.1,12600.0,17.0795,17.085,17.0685,17.0795,12600.0
2005-03-24 13:50:00,31.09,31.18,31.09,31.11,37800.0,17.074,17.1235,17.074,17.085,37800.0
2005-03-24 13:55:00,31.11,31.18,31.09,31.14,20800.0,17.085,17.1235,17.074,17.1015,20800.0
2005-03-24 14:00:00,31.14,31.2,31.13,31.14,74800.0,17.1015,17.1344,17.096,17.1015,74800.0
2005-03-24 14:05:00,31.15,31.19,31.14,31.18,16800.0,17.107,17.129,17.1015,17.1235,16800.0
2005-03-24 14:10:00,31.17,31.23,31.17,31.23,26800.0,17.118,17.1509,17.118,17.1509,26800.0
2005-03-24 14:15:00,31.22,31.22,31.18,31.2,12800.0,17.1454,17.1454,17.1235,17.1344,12800.0
2005-03-24 14:20:00,31.2,31.2,31.16,31.17,4600.0,17.1344,17.1344,17.1125,17.118,4600.0
2005-03-24 14:25:00,31.17,31.17,31.15,31.16,11800.0,17.118,17.118,17.107,17.1125,11800.0
2005-03-24 14:30:00,31.15,31.15,31.11,31.15,18400.0,17.107,17.107,17.085,17.107,18400.0
2005-03-24 14:35:00,31.13,31.17,31.1,31.14,29800.0,17.096,17.118,17.0795,17.1015,29800.0
2005-03-24 14:40:00,31.14,31.14,30.99,30.99,64000.0,17.1015,17.1015,17.0191,17.0191,64000.0
2005-03-24 14:45:00,30.99,30.99,30.95,30.95,39200.0,17.0191,17.0191,16.9971,16.9971,39200.0
2005-03-24 14:50:00,30.95,30.95,30.91,30.93,51800.0,16.9971,16.9971,16.9752,16.9862,51800.0
2005-03-24 14:55:00,30.93,30.98,30.93,30.98,25800.0,16.9862,17.0136,16.9862,17.0136,25800.0
2005-03-24 15:00:00,30.98,31.0,30.98,30.98,16000.0,17.0136,17.0246,17.0136,17.0136,16000.0
2005-03-24 15:05:00,30.97,30.98,30.89,30.92,59800.0,17.0081,17.0136,16.9642,16.9807,59800.0
2005-03-24 15:10:00,30.92,30.97,30.86,30.96,57800.0,16.9807,17.0081,16.9477,17.0026,57800.0
2005-03-24 15:15:00,30.97,30.99,30.96,30.97,49800.0,17.0081,17.0191,17.0026,17.0081,49800.0
2005-03-24 15:20:00,30.97,31.0,30.95,30.99,32600.0,17.0081,17.0246,16.9971,17.0191,32600.0
2005-03-24 15:25:00,30.99,31.06,30.99,31.0,37000.0,17.0191,17.0576,17.0191,17.0246,37000.0
2005-03-24 15:30:00,31.0,31.0,30.93,30.93,37600.0,17.0246,17.0246,16.9862,16.9862,37600.0
2005-03-24 15:35:00,30.94,30.95,30.88,30.89,36800.0,16.9917,16.9971,16.9587,16.9642,36800.0
2005-03-24 15:40:00,30.89,30.9,30.86,30.9,45800.0,16.9642,16.9697,16.9477,16.9697,45800.0
2005-03-24 15:45:00,30.89,30.9,30.86,30.86,53800.0,16.9642,16.9697,16.9477,16.9477,53800.0
2005-03-24 15:50:00,30.88,30.88,30.81,30.84,54200.0,16.9587,16.9587,16.9203,16.9367,54200.0
2005-03-24 15:55:00,30.83,30.86,30.78,30.86,144800.0,16.9312,16.9477,16.9038,16.9477,144800.0
2005-03-28 09:30:00,31.0,31.0,30.74,30.75,156000.0,17.0246,17.0246,16.8818,16.8873,156000.0
2005-03-28 09:35:00,30.75,30.81,30.7,30.71,205000.0,16.8873,16.9203,16.8599,16.8653,205000.0
2005-03-28 09:40:00,30.71,30.84,30.64,30.7,117200.0,16.8653,16.9367,16.8269,16.8599,117200.0
2005-03-28 09:45:00,30.66,30.7,30.58,30.58,93400.0,16.8379,16.8599,16.7939,16.7939,93400.0
2005-03-28 09:50:00,30.55,30.55,30.38,30.42,106600.0,16.7775,16.7775,16.6841,16.7061,106600.0
2005-03-28 09:55:00,30.38,30.45,30.31,30.31,117200.0,16.6841,16.7226,16.6457,16.6457,117200.0
2005-03-28 10:00:00,30.31,30.32,30.15,30.28,109000.0,16.6457,16.6512,16.5578,16.6292,109000.0
2005-03-28 10:05:00,30.26,30.27,30.09,30.15,106400.0,16.6182,16.6237,16.5249,16.5578,106400.0
2005-03-28 10:10:00,30.16,30.17,30.13,30.15,98200.0,16.5633,16.5688,16.5468,16.5578,98200.0
2005-03-28 10:15:00,30.16,30.21,30.13,30.15,110200.0,16.5633,16.5908,16.5468,16.5578,110200.0
2005-03-28 10:20:00,30.14,30.36,30.14,30.36,126400.0,16.5523,16.6731,16.5523,16.6731,126400.0
2005-03-28 10:25:00,30.33,30.33,30.22,30.27,89200.0,16.6567,16.6567,16.5962,16.6237,89200.0
2005-03-28 10:30:00,30.27,30.36,30.27,30.36,100000.0,16.6237,16.6731,16.6237,16.6731,100000.0
2005-03-28 10:35:00,30.38,30.43,30.35,30.35,80400.0,16.6841,16.7116,16.6676,16.6676,80400.0
2005-03-28 10:40:00,30.33,30.34,30.25,30.31,33200.0,16.6567,16.6621,16.6127,16.6457,33200.0
2005-03-28 10:45:00,30.31,30.38,30.31,30.38,61200.0,16.6457,16.6841,16.6457,16.6841,61200.0
2005-03-28 10:50:00,30.38,30.38,30.31,30.31,54200.0,16.6841,16.6841,16.6457,16.6457,54200.0
2005-03-28 10:55:00,30.3,30.3,30.23,30.24,20400.0,16.6402,16.6402,16.6017,16.6072,20400.0
2005-03-28 11:00:00,30.24,30.28,30.21,30.27,47000.0,16.6072,16.6292,16.5908,16.6237,47000.0
2005-03-28 11:05:00,30.27,30.27,30.15,30.15,59600.0,16.6237,16.6237,16.5578,16.5578,59600.0
2005-03-28 11:10:00,30.15,30.27,30.15,30.24,83400.0,16.5578,16.6237,16.5578,16.6072,83400.0
2005-03-28 11:15:00,30.25,30.3,30.25,30.25,29800.0,16.6127,16.6402,16.6127,16.6127,29800.0
2005-03-28 11:20:00,30.25,30.25,30.14,30.2,78000.0,16.6127,16.6127,16.5523,16.5853,78000.0
2005-03-28 11:25:00,30.21,30.32,30.21,30.28,36000.0,16.5908,16.6512,16.5908,16.6292,36000.0
2005-03-28 11:30:00,30.29,30.39,30.28,30.38,57400.0,16.6347,16.6896,16.6292,16.6841,57400.0
2005-03-28 11:35:00,30.38,30.42,30.3,30.32,60800.0,16.6841,16.7061,16.6402,16.6512,60800.0
2005-03-28 11:40:00,30.31,30.32,30.25,30.25,35200.0,16.6457,16.6512,16.6127,16.6127,35200.0
2005-03-28 11:45:00,30.25,30.25,30.2,30.22,48400.0,16.6127,16.6127,16.5853,16.5962,48400.0
2005-03-28 11:50:00,30.21,30.21,30.18,30.18,28400.0,16.5908,16.5908,16.5743,16.5743,28400.0
2005-03-28 11:55:00,30.19,30.22,30.18,30.18,35600.0,16.5798,16.5962,16.5743,16.5743,35600.0
2005-03-28 12:00:00,30.18,30.23,30.18,30.23,28800.0,16.5743,16.6017,16.5743,16.6017,28800.0
2005-03-28 12:05:00,30.2,30.21,30.16,30.2,31600.0,16.5853,16.5908,16.5633,16.5853,31600.0
2005-03-28 12:10:00,30.18,30.18,30.16,30.16,28400.0,16.5743,16.5743,16.5633,16.5633,28400.0
2005-03-28 12:15:00,30.15,30.2,30.14,30.19,40200.0,16.5578,16.5853,16.5523,16.5798,40200.0
2005-03-28 12:20:00,30.18,30.22,30.18,30.21,62800.0,16.5743,16.5962,16.5743,16.5908,62800.0
2005-03-28 12:25:00,30.21,30.26,30.2,30.25,17200.0,16.5908,16.6182,16.5853,16.6127,17200.0
2005-03-28 12:30:00,30.25,30.3,30.25,30.27,30800.0,16.6127,16.6402,16.6127,16.6237,30800.0
2005-03-28 12:35:00,30.25,30.25,30.18,30.18,22200.0,16.6127,16.6127,16.5743,16.5743,22200.0
2005-03-28 12:40:00,30.18,30.18,30.13,30.15,51200.0,16.5743,16.5743,16.5468,16.5578,51200.0
2005-03-28 12:45:00,30.15,30.17,30.15,30.17,9000.0,16.5578,16.5688,16.5578,16.5688,9000.0
2005-03-28 12:50:00,30.17,30.2,30.15,30.2,35000.0,16.5688,16.5853,16.5578,16.5853,35000.0
2005-03-28 12:55:00,30.2,30.2,30.13,30.14,98000.0,16.5853,16.5853,16.5468,16.5523,98000.0
2005-03-28 13:00:00,30.18,30.2,30.15,30.18,244400.0,16.5743,16.5853,16.5578,16.5743,244400.0
2005-03-28 13:05:00,30.18,30.2,30.14,30.15,50600.0,16.5743,16.5853,16.5523,16.5578,50600.0
2005-03-28 13:10:00,30.16,30.2,30.15,30.15,54400.0,16.5633,16.5853,16.5578,16.5578,54400.0
2005-03-28 13:15:00,30.15,30.19,30.15,30.19,38000.0,16.5578,16.5798,16.5578,16.5798,38000.0
2005-03-28 13:20:00,30.18,30.19,30.16,30.17,17000.0,16.5743,16.5798,16.5633,16.5688,17000.0
2005-03-28 13:25:00,30.18,30.19,30.18,30.19,22000.0,16.5743,16.5798,16.5743,16.5798,22000.0
2005-03-28 13:30:00,30.2,30.23,30.2,30.22,39200.0,16.5853,16.6017,16.5853,16.5962,39200.0
2005-03-28 13:35:00,30.22,30.26,30.22,30.25,34600.0,16.5962,16.6182,16.5962,16.6127,34600.0
2005-03-28 13:40:00,30.25,30.3,30.25,30.28,31000.0,16.6127,16.6402,16.6127,16.6292,31000.0
2005-03-28 13:45:00,30.28,30.33,30.25,30.33,144600.0,16.6292,16.6567,16.6127,16.6567,144600.0
2005-03-28 13:50:00,30.33,30.33,30.26,30.29,99800.0,16.6567,16.6567,16.6182,16.6347,99800.0
2005-03-28 13:55:00,30.29,30.3,30.23,30.24,30600.0,16.6347,16.6402,16.6017,16.6072,30600.0
2005-03-28 14:00:00,30.23,30.28,30.21,30.21,59600.0,16.6017,16.6292,16.5908,16.5908,59600.0
2005-03-28 14:05:00,30.21,30.21,30.15,30.21,96000.0,16.5908,16.5908,16.5578,16.5908,96000.0
2005-03-28 14:10:00,30.2,30.21,30.18,30.2,29200.0,16.5853,16.5908,16.5743,16.5853,29200.0
2005-03-28 14:15:00,30.2,30.25,30.2,30.24,62800.0,16.5853,16.6127,16.5853,16.6072,62800.0
2005-03-28 14:20:00,30.25,30.25,30.2,30.21,44800.0,16.6127,16.6127,16.5853,16.5908,44800.0
2005-03-28 14:25:00,30.2,30.3,30.2,30.3,62000.0,16.5853,16.6402,16.5853,16.6402,62000.0
2005-03-28 14:30:00,30.3,30.35,30.3,30.35,48200.0,16.6402,16.6676,16.6402,16.6676,48200.0
2005-03-28 14:35:00,30.35,30.36,30.34,30.34,27600.0,16.6676,16.6731,16.6621,16.6621,27600.0
2005-03-28 14:40:00,30.33,30.34,30.27,30.31,53200.0,16.6567,16.6621,16.6237,16.6457,53200.0
2005-03-28 14:45:00,30.32,30.35,30.25,30.26,40000.0,16.6512,16.6676,16.6127,16.6182,40000.0
2005-03-28 14:50:00,30.25,30.3,30.24,30.3,40800.0,16.6127,16.6402,16.6072,16.6402,40800.0
2005-03-28 14:55:00,30.3,30.33,30.27,30.29,29400.0,16.6402,16.6567,16.6237,16.6347,29400.0
2005-03-28 15:00:00,30.29,30.29,30.22,30.27,235600.0,16.6347,16.6347,16.5962,16.6237,235600.0
2005-03-28 15:05:00,30.26,30.27,30.23,30.26,23400.0,16.6182,16.6237,16.6017,16.6182,23400.0
2005-03-28 15:10:00,30.27,30.32,30.24,30.31,113600.0,16.6237,16.6512,16.6072,16.6457,113600.0
2005-03-28 15:15:00,30.31,30.32,30.3,30.32,48400.0,16.6457,16.6512,16.6402,16.6512,48400.0
2005-03-28 15:20:00,30.32,30.36,30.32,30.36,245400.0,16.6512,16.6731,16.6512,16.6731,245400.0
2005-03-28 15:25:00,30.36,30.36,30.35,30.35,150600.0,16.6731,16.6731,16.6676,16.6676,150600.0
2005-03-28 15:30:00,30.35,30.4,30.35,30.4,221200.0,16.6676,16.6951,16.6676,16.6951,221200.0
2005-03-28 15:35:00,30.4,30.4,30.3,30.34,144000.0,16.6951,16.6951,16.6402,16.6621,144000.0
2005-03-28 15:40:00,30.34,30.34,30.23,30.24,141000.0,16.6621,16.6621,16.6017,16.6072,141000.0
2005-03-28 15:45:00,30.24,30.3,30.22,30.23,103600.0,16.6072,16.6402,16.5962,16.6017,103600.0
2005-03-28 15:50:00,30.23,30.24,30.13,30.14,116800.0,16.6017,16.6072,16.5468,16.5523,116800.0
2005-03-28 15:55:00,30.14,30.18,30.1,30.17,147600.0,16.5523,16.5743,16.5303,16.5688,147600.0
2005-03-29 09:30:00,30.08,30.13,30.06,30.08,201800.0,16.6369,16.6645,16.6258,16.6369,201800.0
2005-03-29 09:35:00,30.11,30.16,29.95,30.16,170400.0,16.6535,16.6811,16.565,16.6811,170400.0
2005-03-29 09:40:00,30.16,30.16,30.06,30.11,162600.0,16.6811,16.6811,16.6258,16.6535,162600.0
2005-03-29 09:45:00,30.13,30.19,30.07,30.1,295600.0,16.6645,16.6977,16.6314,16.648,295600.0
2005-03-29 09:50:00,30.1,30.15,30.08,30.1,147600.0,16.648,16.6756,16.6369,16.648,147600.0
2005-03-29 09:55:00,30.11,30.11,29.95,29.96,103800.0,16.6535,16.6535,16.565,16.5705,103800.0
2005-03-29 10:00:00,29.96,30.11,29.96,30.0,323600.0,16.5705,16.6535,16.5705,16.5926,323600.0
2005-03-29 10:05:00,30.01,30.11,30.0,30.08,128600.0,16.5982,16.6535,16.5926,16.6369,128600.0
2005-03-29 10:10:00,30.08,30.09,30.05,30.09,89800.0,16.6369,16.6424,16.6203,16.6424,89800.0
2005-03-29 10:15:00,30.09,30.14,30.07,30.14,89000.0,16.6424,16.6701,16.6314,16.6701,89000.0
2005-03-29 10:20:00,30.11,30.15,30.05,30.07,80000.0,16.6535,16.6756,16.6203,16.6314,80000.0
2005-03-29 10:25:00,30.07,30.13,30.01,30.04,90000.0,16.6314,16.6645,16.5982,16.6148,90000.0
2005-03-29 10:30:00,30.04,30.08,30.04,30.06,349800.0,16.6148,16.6369,16.6148,16.6258,349800.0
2005-03-29 10:35:00,30.07,30.11,30.05,30.1,146400.0,16.6314,16.6535,16.6203,16.648,146400.0
2005-03-29 10:40:00,30.1,30.11,30.07,30.07,155000.0,16.648,16.6535,16.6314,16.6314,155000.0
2005-03-29 10:45:00,30.07,30.07,29.89,29.9,135000.0,16.6314,16.6314,16.5318,16.5373,135000.0
2005-03-29 10:50:00,29.9,29.99,29.73,29.77,170400.0,16.5373,16.5871,16.4433,16.4654,170400.0
2005-03-29 10:55:00,29.73,29.79,29.7,29.7,220800.0,16.4433,16.4765,16.4267,16.4267,220800.0
2005-03-29 11:00:00,29.71,29.71,29.58,29.67,169400.0,16.4323,16.4323,16.3603,16.4101,169400.0
2005-03-29 11:05:00,29.66,29.67,29.47,29.5,190600.0,16.4046,16.4101,16.2995,16.3161,190600.0
2005-03-29 11:10:00,29.52,29.59,29.43,29.58,142200.0,16.3272,16.3659,16.2774,16.3603,142200.0
2005-03-29 11:15:00,29.58,29.67,29.57,29.61,88400.0,16.3603,16.4101,16.3548,16.3769,88400.0
2005-03-29 11:20:00,29.6,29.64,29.55,29.57,144200.0,16.3714,16.3935,16.3438,16.3548,144200.0
2005-03-29 11:25:00,29.57,29.57,29.31,29.38,175200.0,16.3548,16.3548,16.211,16.2497,175200.0
2005-03-29 11:30:00,29.38,29.38,29.2,29.21,179000.0,16.2497,16.2497,16.1502,16.1557,179000.0
2005-03-29 11:35:00,29.21,29.33,29.19,29.3,494000.0,16.1557,16.2221,16.1446,16.2055,494000.0
2005-03-29 11:40:00,29.31,29.4,29.2,29.2,237600.0,16.211,16.2608,16.1502,16.1502,237600.0
2005-03-29 11:45:00,29.2,29.24,29.1,29.1,401400.0,16.1502,16.1723,16.0949,16.0949,401400.0
2005-03-29 11:50:00,29.11,29.15,29.0,29.1,274800.0,16.1004,16.1225,16.0396,16.0949,274800.0
2005-03-29 11:55:00,29.1,29.35,29.1,29.35,197400.0,16.0949,16.2331,16.0949,16.2331,197400.0
2005-03-29 12:00:00,29.28,29.32,29.13,29.18,188000.0,16.1944,16.2165,16.1115,16.1391,188000.0
2005-03-29 12:05:00,29.18,29.25,29.14,29.14,147400.0,16.1391,16.1778,16.117,16.117,147400.0
2005-03-29 12:10:00,29.14,29.18,29.03,29.03,165600.0,16.117,16.1391,16.0562,16.0562,165600.0
2005-03-29 12:15:00,29.02,29.03,28.77,28.86,243600.0,16.0506,16.0562,15.9123,15.9621,243600.0
2005-03-29 12:20:00,28.89,29.02,28.85,29.02,91400.0,15.9787,16.0506,15.9566,16.0506,91400.0
2005-03-29 12:25:00,29.03,29.05,28.99,29.03,126200.0,16.0562,16.0672,16.034,16.0562,126200.0
2005-03-29 12:30:00,29.03,29.03,28.9,28.97,75800.0,16.0562,16.0562,15.9842,16.023,75800.0
2005-03-29 12:35:00,28.99,29.0,28.98,29.0,135400.0,16.034,16.0396,16.0285,16.0396,135400.0
2005-03-29 12:40:00,29.0,29.0,28.98,28.98,161000.0,16.0396,16.0396,16.0285,16.0285,161000.0
2005-03-29 12:45:00,28.98,29.02,28.95,28.95,201600.0,16.0285,16.0506,16.0119,16.0119,201600.0
2005-03-29 12:50:00,28.94,28.96,28.86,28.86,53200.0,16.0064,16.0174,15.9621,15.9621,53200.0
2005-03-29 12:55:00,28.86,28.93,28.85,28.89,87600.0,15.9621,16.0008,15.9566,15.9787,87600.0
2005-03-29 13:00:00,28.88,28.91,28.86,28.88,87200.0,15.9732,15.9898,15.9621,15.9732,87200.0
2005-03-29 13:05:00,28.88,28.89,28.76,28.77,73600.0,15.9732,15.9787,15.9068,15.9123,73600.0
2005-03-29 13:10:00,28.77,28.78,28.66,28.68,150800.0,15.9123,15.9179,15.8515,15.8626,150800.0
2005-03-29 13:15:00,28.67,28.67,28.45,28.46,122600.0,15.857,15.857,15.7354,15.7409,122600.0
2005-03-29 13:20:00,28.45,28.51,28.45,28.5,156200.0,15.7354,15.7685,15.7354,15.763,156200.0
2005-03-29 13:25:00,28.49,28.5,28.43,28.47,233600.0,15.7575,15.763,15.7243,15.7464,233600.0
2005-03-29 13:30:00,28.46,28.57,28.46,28.53,264200.0,15.7409,15.8017,15.7409,15.7796,264200.0
2005-03-29 13:35:00,28.52,28.54,28.51,28.52,103200.0,15.7741,15.7851,15.7685,15.7741,103200.0
2005-03-29 13:40:00,28.5,28.52,28.38,28.4,269800.0,15.763,15.7741,15.6966,15.7077,269800.0
2005-03-29 13:45:00,28.4,28.41,28.22,28.25,122800.0,15.7077,15.7132,15.6081,15.6247,122800.0
2005-03-29 13:50:00,28.28,28.43,28.24,28.43,242200.0,15.6413,15.7243,15.6192,15.7243,242200.0
2005-03-29 13:55:00,28.42,28.53,28.38,28.38,76400.0,15.7188,15.7796,15.6966,15.6966,76400.0
2005-03-29 14:00:00,28.38,28.38,28.27,28.34,113000.0,15.6966,15.6966,15.6358,15.6745,113000.0
2005-03-29 14:05:00,28.28,28.35,28.28,28.34,217000.0,15.6413,15.6801,15.6413,15.6745,217000.0
2005-03-29 14:10:00,28.34,28.39,28.33,28.36,130400.0,15.6745,15.7022,15.669,15.6856,130400.0
2005-03-29 14:15:00,28.36,28.4,28.3,28.33,133400.0,15.6856,15.7077,15.6524,15.669,133400.0
2005-03-29 14:20:00,28.31,28.33,28.23,28.33,71600.0,15.6579,15.669,15.6137,15.669,71600.0
2005-03-29 14:25:00,28.33,28.34,28.28,28.32,101200.0,15.669,15.6745,15.6413,15.6635,101200.0
2005-03-29 14:30:00,28.33,28.33,28.23,28.23,144400.0,15.669,15.669,15.6137,15.6137,144400.0
2005-03-29 14:35:00,28.23,28.28,28.18,28.22,151400.0,15.6137,15.6413,15.586,15.6081,151400.0
2005-03-29 14:40:00,28.21,28.27,28.2,28.24,124400.0,15.6026,15.6358,15.5971,15.6192,124400.0
2005-03-29 14:45:00,28.25,28.25,28.17,28.19,179200.0,15.6247,15.6247,15.5805,15.5916,179200.0
2005-03-29 14:50:00,28.19,28.36,28.19,28.35,241200.0,15.5916,15.6856,15.5916,15.6801,241200.0
2005-03-29 14:55:00,28.36,28.39,28.25,28.32,156200.0,15.6856,15.7022,15.6247,15.6635,156200.0
2005-03-29 15:00:00,28.35,28.35,28.3,28.3,288800.0,15.6801,15.6801,15.6524,15.6524,288800.0
2005-03-29 15:05:00,28.31,28.42,28.31,28.36,218400.0,15.6579,15.7188,15.6579,15.6856,218400.0
2005-03-29 15:10:00,28.36,28.36,28.3,28.3,194200.0,15.6856,15.6856,15.6524,15.6524,194200.0
2005-03-29 15:15:00,28.31,28.34,28.18,28.18,202600.0,15.6579,15.6745,15.586,15.586,202600.0
2005-03-29 15:20:00,28.18,28.27,28.18,28.27,150000.0,15.586,15.6358,15.586,15.6358,150000.0
2005-03-29 15:25:00,28.27,28.3,28.25,28.28,143200.0,15.6358,15.6524,15.6247,15.6413,143200.0
2005-03-29 15:30:00,28.28,28.4,28.28,28.35,165000.0,15.6413,15.7077,15.6413,15.6801,165000.0
2005-03-29 15:35:00,28.37,28.38,28.17,28.17,212600.0,15.6911,15.6966,15.5805,15.5805,212600.0
2005-03-29 15:40:00,28.17,28.22,28.15,28.18,234800.0,15.5805,15.6081,15.5694,15.586,234800.0
2005-03-29 15:45:00,28.17,28.18,28.03,28.04,188200.0,15.5805,15.586,15.5031,15.5086,188200.0
2005-03-29 15:50:00,28.04,28.11,28.03,28.09,205200.0,15.5086,15.5473,15.5031,15.5362,205200.0
2005-03-29 15:55:00,28.1,28.11,28.05,28.09,401200.0,15.5418,15.5473,15.5141,15.5362,401200.0
2005-03-30 09:30:00,28.35,28.43,28.32,28.43,172400.0,15.6801,15.7243,15.6635,15.7243,172400.0
2005-03-30 09:35:00,28.46,28.73,28.46,28.73,242400.0,15.7409,15.8902,15.7409,15.8902,242400.0
2005-03-30 09:40:00,28.68,28.81,28.68,28.75,351200.0,15.8626,15.9345,15.8626,15.9013,351200.0
2005-03-30 09:45:00,28.75,28.75,28.63,28.64,456000.0,15.9013,15.9013,15.8349,15.8404,456000.0
2005-03-30 09:50:00,28.63,28.63,28.4,28.4,267800.0,15.8349,15.8349,15.7077,15.7077,267800.0
2005-03-30 09:55:00,28.36,28.36,28.14,28.16,286400.0,15.6856,15.6856,15.5639,15.575,286400.0
2005-03-30 10:00:00,28.16,28.16,27.86,27.87,223200.0,15.575,15.575,15.409,15.4146,223200.0
2005-03-30 10:05:00,27.85,28.1,27.79,28.09,533800.0,15.4035,15.5418,15.3703,15.5362,533800.0
2005-03-30 10:10:00,28.09,28.18,28.05,28.15,301800.0,15.5362,15.586,15.5141,15.5694,301800.0
2005-03-30 10:15:00,28.15,28.3,28.15,28.27,120000.0,15.5694,15.6524,15.5694,15.6358,120000.0
2005-03-30 10:20:00,28.28,28.49,28.27,28.38,125400.0,15.6413,15.7575,15.6358,15.6966,125400.0
2005-03-30 10:25:00,28.38,28.38,28.18,28.19,121800.0,15.6966,15.6966,15.586,15.5916,121800.0
2005-03-30 10:30:00,28.18,28.28,28.05,28.06,142800.0,15.586,15.6413,15.5141,15.5197,142800.0
2005-03-30 10:35:00,28.04,28.05,27.93,27.97,145800.0,15.5086,15.5141,15.4478,15.4699,145800.0
2005-03-30 10:40:00,27.96,28.06,27.95,27.97,128200.0,15.4643,15.5197,15.4588,15.4699,128200.0
2005-03-30 10:45:00,27.96,28.15,27.94,28.14,137600.0,15.4643,15.5694,15.4533,15.5639,137600.0
2005-03-30 10:50:00,28.14,28.33,28.11,28.28,209400.0,15.5639,15.669,15.5473,15.6413,209400.0
2005-03-30 10:55:00,28.29,28.35,28.22,28.23,198800.0,15.6469,15.6801,15.6081,15.6137,198800.0
2005-03-30 11:00:00,28.22,28.31,28.2,28.2,145600.0,15.6081,15.6579,15.5971,15.5971,145600.0
2005-03-30 11:05:00,28.2,28.26,28.2,28.23,146600.0,15.5971,15.6303,15.5971,15.6137,146600.0
2005-03-30 11:10:00,28.18,28.23,28.11,28.13,264200.0,15.586,15.6137,15.5473,15.5584,264200.0
2005-03-30 11:15:00,28.16,28.18,28.1,28.14,149400.0,15.575,15.586,15.5418,15.5639,149400.0
2005-03-30 11:20:00,28.13,28.14,28.03,28.03,38600.0,15.5584,15.5639,15.5031,15.5031,38600.0
2005-03-30 11:25:00,28.03,28.03,27.98,28.02,180400.0,15.5031,15.5031,15.4754,15.4975,180400.0
2005-03-30 11:30:00,27.99,28.04,27.98,28.04,167800.0,15.4809,15.5086,15.4754,15.5086,167800.0
2005-03-30 11:35:00,28.04,28.11,28.04,28.11,151000.0,15.5086,15.5473,15.5086,15.5473,151000.0
2005-03-30 11:40:00,28.11,28.2,28.11,28.18,299600.0,15.5473,15.5971,15.5473,15.586,299600.0
2005-03-30 11:45:00,28.25,28.29,28.21,28.23,134600.0,15.6247,15.6469,15.6026,15.6137,134600.0
2005-03-30 11:50:00,28.23,28.27,28.21,28.27,79000.0,15.6137,15.6358,15.6026,15.6358,79000.0
2005-03-30 11:55:00,28.27,28.3,28.25,28.29,115600.0,15.6358,15.6524,15.6247,15.6469,115600.0
2005-03-30 12:00:00,28.3,28.32,28.23,28.28,102200.0,15.6524,15.6635,15.6137,15.6413,102200.0
2005-03-30 12:05:00,28.27,28.46,28.27,28.45,84000.0,15.6358,15.7409,15.6358,15.7354,84000.0
2005-03-30 12:10:00,28.45,28.58,28.45,28.58,156400.0,15.7354,15.8073,15.7354,15.8073,156400.0
2005-03-30 12:15:00,28.57,28.6,28.51,28.54,111400.0,15.8017,15.8183,15.7685,15.7851,111400.0
2005-03-30 12:20:00,28.53,28.68,28.53,28.68,161200.0,15.7796,15.8626,15.7796,15.8626,161200.0
2005-03-30 12:25:00,28.69,28.85,28.68,28.77,213200.0,15.8681,15.9566,15.8626,15.9123,213200.0
2005-03-30 12:30:00,28.76,28.77,28.53,28.54,124200.0,15.9068,15.9123,15.7796,15.7851,124200.0
2005-03-30 12:35:00,28.52,28.52,28.38,28.38,122800.0,15.7741,15.7741,15.6966,15.6966,122800.0
2005-03-30 12:40:00,28.38,28.48,28.35,28.47,117000.0,15.6966,15.752,15.6801,15.7464,117000.0
2005-03-30 12:45:00,28.45,28.5,28.43,28.45,93200.0,15.7354,15.763,15.7243,15.7354,93200.0
2005-03-30 12:50:00,28.43,28.49,28.36,28.49,78200.0,15.7243,15.7575,15.6856,15.7575,78200.0
2005-03-30 12:55:00,28.47,28.5,28.41,28.43,102000.0,15.7464,15.763,15.7132,15.7243,102000.0
2005-03-30 13:00:00,28.47,28.47,28.45,28.46,60400.0,15.7464,15.7464,15.7354,15.7409,60400.0
2005-03-30 13:05:00,28.45,28.5,28.44,28.48,90400.0,15.7354,15.763,15.7298,15.752,90400.0
2005-03-30 13:10:00,28.48,28.6,28.47,28.59,66000.0,15.752,15.8183,15.7464,15.8128,66000.0
2005-03-30 13:15:00,28.58,28.6,28.49,28.52,23800.0,15.8073,15.8183,15.7575,15.7741,23800.0
2005-03-30 13:20:00,28.5,28.5,28.46,28.46,33000.0,15.763,15.763,15.7409,15.7409,33000.0
2005-03-30 13:25:00,28.45,28.53,28.45,28.51,45800.0,15.7354,15.7796,15.7354,15.7685,45800.0
2005-03-30 13:30:00,28.52,28.56,28.5,28.55,46600.0,15.7741,15.7962,15.763,15.7907,46600.0
2005-03-30 13:35:00,28.55,28.56,28.45,28.45,47400.0,15.7907,15.7962,15.7354,15.7354,47400.0
2005-03-30 13:40:00,28.43,28.48,28.4,28.46,35000.0,15.7243,15.752,15.7077,15.7409,35000.0
2005-03-30 13:45:00,28.46,28.48,28.4,28.42,56000.0,15.7409,15.752,15.7077,15.7188,56000.0
2005-03-30 13:50:00,28.41,28.45,28.35,28.43,62200.0,15.7132,15.7354,15.6801,15.7243,62200.0
2005-03-30 13:55:00,28.43,28.48,28.4,28.48,78000.0,15.7243,15.752,15.7077,15.752,78000.0
2005-03-30 14:00:00,28.48,28.55,28.46,28.47,83600.0,15.752,15.7907,15.7409,15.7464,83600.0
2005-03-30 14:05:00,28.47,28.53,28.46,28.48,50400.0,15.7464,15.7796,15.7409,15.752,50400.0
2005-03-30 14:10:00,28.48,28.53,28.46,28.51,50400.0,15.752,15.7796,15.7409,15.7685,50400.0
2005-03-30 14:15:00,28.55,28.57,28.43,28.45,55000.0,15.7907,15.8017,15.7243,15.7354,55000.0
2005-03-30 14:20:00,28.45,28.48,28.35,28.37,64200.0,15.7354,15.752,15.6801,15.6911,64200.0
2005-03-30 14:25:00,28.37,28.41,28.34,28.34,71400.0,15.6911,15.7132,15.6745,15.6745,71400.0
2005-03-30 14:30:00,28.33,28.42,28.31,28.42,55400.0,15.669,15.7188,15.6579,15.7188,55400.0
2005-03-30 14:35:00,28.4,28.44,28.36,28.36,50600.0,15.7077,15.7298,15.6856,15.6856,50600.0
2005-03-30 14:40:00,28.36,28.4,28.31,28.33,65600.0,15.6856,15.7077,15.6579,15.669,65600.0
2005-03-30 14:45:00,28.33,28.36,28.28,28.31,61400.0,15.669,15.6856,15.6413,15.6579,61400.0
2005-03-30 14:50:00,28.3,28.35,28.27,28.27,66400.0,15.6524,15.6801,15.6358,15.6358,66400.0
2005-03-30 14:55:00,28.25,28.35,28.22,28.35,219400.0,15.6247,15.6801,15.6081,15.6801,219400.0
2005-03-30 15:00:00,28.35,28.47,28.35,28.43,122600.0,15.6801,15.7464,15.6801,15.7243,122600.0
2005-03-30 15:05:00,28.43,28.43,28.28,28.3,114400.0,15.7243,15.7243,15.6413,15.6524,114400.0
2005-03-30 15:10:00,28.3,28.37,28.3,28.35,115000.0,15.6524,15.6911,15.6524,15.6801,115000.0
2005-03-30 15:15:00,28.35,28.43,28.34,28.35,109000.0,15.6801,15.7243,15.6745,15.6801,109000.0
2005-03-30 15:20:00,28.36,28.41,28.36,28.36,69200.0,15.6856,15.7132,15.6856,15.6856,69200.0
2005-03-30 15:25:00,28.39,28.45,28.38,28.38,96200.0,15.7022,15.7354,15.6966,15.6966,96200.0
2005-03-30 15:30:00,28.38,28.5,28.38,28.5,89200.0,15.6966,15.763,15.6966,15.763,89200.0
2005-03-30 15:35:00,28.5,28.55,28.5,28.54,122400.0,15.763,15.7907,15.763,15.7851,122400.0
2005-03-30 15:40:00,28.54,28.54,28.41,28.41,92800.0,15.7851,15.7851,15.7132,15.7132,92800.0
2005-03-30 15:45:00,28.41,28.54,28.4,28.54,99600.0,15.7132,15.7851,15.7077,15.7851,99600.0
2005-03-30 15:50:00,28.56,28.63,28.54,28.58,198600.0,15.7962,15.8349,15.7851,15.8073,198600.0
2005-03-30 15:55:00,28.58,28.65,28.55,28.65,223800.0,15.8073,15.846,15.7907,15.846,223800.0
2005-03-31 09:30:00,29.0,29.03,28.96,28.97,224800.0,16.0396,16.0562,16.0174,16.023,224800.0
2005-03-31 09:35:00,28.98,29.13,28.96,29.13,130400.0,16.0285,16.1115,16.0174,16.1115,130400.0
2005-03-31 09:40:00,29.13,29.37,29.13,29.34,96200.0,16.1115,16.2442,16.1115,16.2276,96200.0
2005-03-31 09:45:00,29.36,29.36,29.23,29.28,219000.0,16.2387,16.2387,16.1668,16.1944,219000.0
2005-03-31 09:50:00,29.26,29.3,29.13,29.15,114400.0,16.1834,16.2055,16.1115,16.1225,114400.0
2005-03-31 09:55:00,29.15,29.15,29.05,29.07,199000.0,16.1225,16.1225,16.0672,16.0783,199000.0
2005-03-31 10:00:00,29.08,29.08,28.96,29.05,162000.0,16.0838,16.0838,16.0174,16.0672,162000.0
2005-03-31 10:05:00,29.05,29.09,28.97,29.04,190200.0,16.0672,16.0893,16.023,16.0617,190200.0
2005-03-31 10:10:00,29.04,29.05,28.89,28.95,108200.0,16.0617,16.0672,15.9787,16.0119,108200.0
2005-03-31 10:15:00,28.95,28.95,28.75,28.91,99000.0,16.0119,16.0119,15.9013,15.9898,99000.0
2005-03-31 10:20:00,28.91,29.0,28.84,28.98,75200.0,15.9898,16.0396,15.9511,16.0285,75200.0
2005-03-31 10:25:00,28.97,29.03,28.89,28.89,177000.0,16.023,16.0562,15.9787,15.9787,177000.0
2005-03-31 10:30:00,28.89,29.03,28.89,28.99,85600.0,15.9787,16.0562,15.9787,16.034,85600.0
2005-03-31 10:35:00,29.0,29.0,28.98,28.98,73800.0,16.0396,16.0396,16.0285,16.0285,73800.0
2005-03-31 10:40:00,28.98,28.98,28.92,28.92,96000.0,16.0285,16.0285,15.9953,15.9953,96000.0
2005-03-31 10:45:00,28.92,29.03,28.92,29.01,66400.0,15.9953,16.0562,15.9953,16.0451,66400.0
2005-03-31 10:50:00,29.02,29.05,28.97,29.0,116000.0,16.0506,16.0672,16.023,16.0396,116000.0
2005-03-31 10:55:00,29.0,29.03,28.95,28.98,97400.0,16.0396,16.0562,16.0119,16.0285,97400.0
2005-03-31 11:00:00,28.98,28.98,28.87,28.87,68200.0,16.0285,16.0285,15.9677,15.9677,68200.0
2005-03-31 11:05:00,28.88,28.96,28.88,28.9,143600.0,15.9732,16.0174,15.9732,15.9842,143600.0
2005-03-31 11:10:00,28.89,28.93,28.83,28.88,104600.0,15.9787,16.0008,15.9455,15.9732,104600.0
2005-03-31 11:15:00,28.85,28.97,28.84,28.97,89400.0,15.9566,16.023,15.9511,16.023,89400.0
2005-03-31 11:20:00,28.98,29.0,28.96,28.98,112400.0,16.0285,16.0396,16.0174,16.0285,112400.0
2005-03-31 11:25:00,28.98,29.08,28.96,29.07,106600.0,16.0285,16.0838,16.0174,16.0783,106600.0
2005-03-31 11:30:00,29.07,29.11,29.05,29.08,89400.0,16.0783,16.1004,16.0672,16.0838,89400.0
2005-03-31 11:35:00,29.07,29.09,29.04,29.06,81600.0,16.0783,16.0893,16.0617,16.0727,81600.0
2005-03-31 11:40:00,29.08,29.14,29.02,29.02,63800.0,16.0838,16.117,16.0506,16.0506,63800.0
2005-03-31 11:45:00,29.03,29.06,29.0,29.03,56200.0,16.0562,16.0727,16.0396,16.0562,56200.0
2005-03-31 11:50:00,29.04,29.06,28.98,28.98,108000.0,16.0617,16.0727,16.0285,16.0285,108000.0
2005-03-31 11:55:00,28.98,29.0,28.95,28.97,60000.0,16.0285,16.0396,16.0119,16.023,60000.0
2005-03-31 12:00:00,28.97,28.97,28.83,28.9,155400.0,16.023,16.023,15.9455,15.9842,155400.0
2005-03-31 12:05:00,28.9,28.92,28.86,28.9,40400.0,15.9842,15.9953,15.9621,15.9842,40400.0
2005-03-31 12:10:00,28.88,28.91,28.87,28.88,39000.0,15.9732,15.9898,15.9677,15.9732,39000.0
2005-03-31 12:15:00,28.88,28.88,28.71,28.73,113200.0,15.9732,15.9732,15.8792,15.8902,113200.0
2005-03-31 12:20:00,28.71,28.78,28.69,28.74,85600.0,15.8792,15.9179,15.8681,15.8958,85600.0
2005-03-31 12:25:00,28.73,28.82,28.73,28.82,52000.0,15.8902,15.94,15.8902,15.94,52000.0
2005-03-31 12:30:00,28.83,28.85,28.74,28.74,68400.0,15.9455,15.9566,15.8958,15.8958,68400.0
2005-03-31 12:35:00,28.75,28.81,28.74,28.81,57800.0,15.9013,15.9345,15.8958,15.9345,57800.0
2005-03-31 12:40:00,28.81,28.85,28.81,28.85,62200.0,15.9345,15.9566,15.9345,15.9566,62200.0
2005-03-31 12:45:00,28.85,28.93,28.85,28.93,49400.0,15.9566,16.0008,15.9566,16.0008,49400.0
2005-03-31 12:50:00,28.93,28.98,28.93,28.98,27600.0,16.0008,16.0285,16.0008,16.0285,27600.0
2005-03-31 12:55:00,28.96,29.0,28.96,28.99,51000.0,16.0174,16.0396,16.0174,16.034,51000.0
2005-03-31 13:00:00,28.99,29.03,28.99,29.01,40000.0,16.034,16.0562,16.034,16.0451,40000.0
2005-03-31 13:05:00,29.02,29.02,28.89,28.89,44600.0,16.0506,16.0506,15.9787,15.9787,44600.0
2005-03-31 13:10:00,28.89,28.93,28.88,28.93,47400.0,15.9787,16.0008,15.9732,16.0008,47400.0
2005-03-31 13:15:00,28.94,28.96,28.91,28.93,67200.0,16.0064,16.0174,15.9898,16.0008,67200.0
2005-03-31 13:20:00,28.92,28.96,28.92,28.93,29200.0,15.9953,16.0174,15.9953,16.0008,29200.0
2005-03-31 13:25:00,28.94,29.06,28.94,29.04,55800.0,16.0064,16.0727,16.0064,16.0617,55800.0
2005-03-31 13:30:00,29.04,29.07,28.97,28.98,62200.0,16.0617,16.0783,16.023,16.0285,62200.0
2005-03-31 13:35:00,28.98,28.99,28.85,28.86,60200.0,16.0285,16.034,15.9566,15.9621,60200.0
2005-03-31 13:40:00,28.85,28.89,28.85,28.86,26800.0,15.9566,15.9787,15.9566,15.9621,26800.0
2005-03-31 13:45:00,28.87,28.93,28.87,28.91,56400.0,15.9677,16.0008,15.9677,15.9898,56400.0
2005-03-31 13:50:00,28.91,28.96,28.9,28.91,43000.0,15.9898,16.0174,15.9842,15.9898,43000.0
2005-03-31 13:55:00,28.91,28.98,28.91,28.98,48400.0,15.9898,16.0285,15.9898,16.0285,48400.0
2005-03-31 14:00:00,28.99,29.02,28.93,28.93,42400.0,16.034,16.0506,16.0008,16.0008,42400.0
2005-03-31 14:05:00,28.92,28.96,28.9,28.93,31600.0,15.9953,16.0174,15.9842,16.0008,31600.0
2005-03-31 14:10:00,28.91,28.97,28.9,28.95,32000.0,15.9898,16.023,15.9842,16.0119,32000.0
2005-03-31 14:15:00,28.95,29.05,28.95,28.99,50600.0,16.0119,16.0672,16.0119,16.034,50600.0
2005-03-31 14:20:00,28.99,28.99,28.96,28.98,26400.0,16.034,16.034,16.0174,16.0285,26400.0
2005-03-31 14:25:00,28.98,29.01,28.97,29.0,50400.0,16.0285,16.0451,16.023,16.0396,50400.0
2005-03-31 14:30:00,29.0,29.04,28.98,28.99,71000.0,16.0396,16.0617,16.0285,16.034,71000.0
2005-03-31 14:35:00,28.99,29.0,28.97,28.98,46600.0,16.034,16.0396,16.023,16.0285,46600.0
2005-03-31 14:40:00,28.98,29.0,28.97,28.98,16800.0,16.0285,16.0396,16.023,16.0285,16800.0
2005-03-31 14:45:00,28.98,29.0,28.98,28.99,57200.0,16.0285,16.0396,16.0285,16.034,57200.0
2005-03-31 14:50:00,28.98,29.02,28.92,29.02,86200.0,16.0285,16.0506,15.9953,16.0506,86200.0
2005-03-31 14:55:00,29.02,29.06,29.0,29.0,107200.0,16.0506,16.0727,16.0396,16.0396,107200.0
2005-03-31 15:00:00,29.0,29.01,28.97,29.0,78600.0,16.0396,16.0451,16.023,16.0396,78600.0
2005-03-31 15:05:00,28.99,29.03,28.97,28.97,43200.0,16.034,16.0562,16.023,16.023,43200.0
2005-03-31 15:10:00,28.96,28.99,28.96,28.98,134400.0,16.0174,16.034,16.0174,16.0285,134400.0
2005-03-31 15:15:00,28.98,28.98,28.95,28.97,63600.0,16.0285,16.0285,16.0119,16.023,63600.0
2005-03-31 15:20:00,28.97,28.98,28.85,28.88,91800.0,16.023,16.0285,15.9566,15.9732,91800.0
2005-03-31 15:25:00,28.88,28.92,28.86,28.88,116600.0,15.9732,15.9953,15.9621,15.9732,116600.0
2005-03-31 15:30:00,28.88,28.91,28.85,28.86,97400.0,15.9732,15.9898,15.9566,15.9621,97400.0
2005-03-31 15:35:00,28.85,28.9,28.85,28.85,81800.0,15.9566,15.9842,15.9566,15.9566,81800.0
2005-03-31 15:40:00,28.85,28.85,28.77,28.77,54000.0,15.9566,15.9566,15.9123,15.9123,54000.0
2005-03-31 15:45:00,28.8,28.8,28.7,28.7,194200.0,15.9289,15.9289,15.8736,15.8736,194200.0
2005-03-31 15:50:00,28.69,28.76,28.68,28.75,185000.0,15.8681,15.9068,15.8626,15.9013,185000.0
2005-03-31 15:55:00,28.75,28.82,28.75,28.79,128400.0,15.9013,15.94,15.9013,15.9234,128400.0
2005-04-01 09:30:00,28.85,29.12,28.85,29.05,183400.0,15.9566,16.1059,15.9566,16.0672,183400.0
2005-04-01 09:35:00,29.06,29.23,29.06,29.15,109000.0,16.0727,16.1668,16.0727,16.1225,109000.0
2005-04-01 09:40:00,29.14,29.15,29.06,29.1,101800.0,16.117,16.1225,16.0727,16.0949,101800.0
2005-04-01 09:45:00,29.11,29.5,29.11,29.46,117200.0,16.1004,16.3161,16.1004,16.294,117200.0
2005-04-01 09:50:00,29.47,29.47,29.22,29.23,198800.0,16.2995,16.2995,16.1612,16.1668,198800.0
2005-04-01 09:55:00,29.21,29.34,29.2,29.29,239800.0,16.1557,16.2276,16.1502,16.2,239800.0
2005-04-01 10:00:00,29.3,29.36,29.24,29.29,201600.0,16.2055,16.2387,16.1723,16.2,201600.0
2005-04-01 10:05:00,29.28,29.29,29.11,29.11,72400.0,16.1944,16.2,16.1004,16.1004,72400.0
2005-04-01 10:10:00,29.14,29.21,29.06,29.19,150400.0,16.117,16.1557,16.0727,16.1446,150400.0
2005-04-01 10:15:00,29.19,29.2,29.04,29.08,122000.0,16.1446,16.1502,16.0617,16.0838,122000.0
2005-04-01 10:20:00,29.08,29.14,28.9,28.93,72200.0,16.0838,16.117,15.9842,16.0008,72200.0
2005-04-01 10:25:00,28.93,28.93,28.81,28.82,59200.0,16.0008,16.0008,15.9345,15.94,59200.0
2005-04-01 10:30:00,28.82,28.82,28.68,28.75,218400.0,15.94,15.94,15.8626,15.9013,218400.0
2005-04-01 10:35:00,28.75,28.79,28.7,28.72,233800.0,15.9013,15.9234,15.8736,15.8847,233800.0
2005-04-01 10:40:00,28.72,28.81,28.72,28.77,109400.0,15.8847,15.9345,15.8847,15.9123,109400.0
2005-04-01 10:45:00,28.77,28.9,28.77,28.84,138800.0,15.9123,15.9842,15.9123,15.9511,138800.0
2005-04-01 10:50:00,28.86,29.07,28.86,29.02,141000.0,15.9621,16.0783,15.9621,16.0506,141000.0
2005-04-01 10:55:00,29.02,29.08,28.96,28.98,166000.0,16.0506,16.0838,16.0174,16.0285,166000.0
2005-04-01 11:00:00,28.98,29.03,28.91,28.92,109600.0,16.0285,16.0562,15.9898,15.9953,109600.0
2005-04-01 11:05:00,28.93,29.0,28.92,29.0,112400.0,16.0008,16.0396,15.9953,16.0396,112400.0
2005-04-01 11:10:00,29.0,29.04,29.0,29.0,64400.0,16.0396,16.0617,16.0396,16.0396,64400.0
2005-04-01 11:15:00,29.0,29.05,28.96,29.05,51800.0,16.0396,16.0672,16.0174,16.0672,51800.0
2005-04-01 11:20:00,29.07,29.08,29.04,29.06,51800.0,16.0783,16.0838,16.0617,16.0727,51800.0
2005-04-01 11:25:00,29.07,29.1,29.06,29.08,51800.0,16.0783,16.0949,16.0727,16.0838,51800.0
2005-04-01 11:30:00,29.08,29.13,29.08,29.11,64800.0,16.0838,16.1115,16.0838,16.1004,64800.0
2005-04-01 11:35:00,29.1,29.1,29.05,29.06,39200.0,16.0949,16.0949,16.0672,16.0727,39200.0
2005-04-01 11:40:00,29.05,29.08,29.05,29.08,34200.0,16.0672,16.0838,16.0672,16.0838,34200.0
2005-04-01 11:45:00,29.08,29.11,29.07,29.11,19200.0,16.0838,16.1004,16.0783,16.1004,19200.0
2005-04-01 11:50:00,29.11,29.22,29.11,29.22,34400.0,16.1004,16.1612,16.1004,16.1612,34400.0
2005-04-01 11:55:00,29.24,29.27,29.22,29.25,105000.0,16.1723,16.1889,16.1612,16.1778,105000.0
2005-04-01 12:00:00,29.23,29.24,29.19,29.19,47200.0,16.1668,16.1723,16.1446,16.1446,47200.0
2005-04-01 12:05:00,29.2,29.2,29.14,29.15,49000.0,16.1502,16.1502,16.117,16.1225,49000.0
2005-04-01 12:10:00,29.15,29.15,29.11,29.11,54600.0,16.1225,16.1225,16.1004,16.1004,54600.0
2005-04-01 12:15:00,29.11,29.13,28.95,28.95,153400.0,16.1004,16.1115,16.0119,16.0119,153400.0
2005-04-01 12:20:00,28.95,28.96,28.9,28.93,48600.0,16.0119,16.0174,15.9842,16.0008,48600.0
2005-04-01 12:25:00,28.91,29.05,28.91,29.03,55400.0,15.9898,16.0672,15.9898,16.0562,55400.0
2005-04-01 12:30:00,29.03,29.03,28.96,28.97,31200.0,16.0562,16.0562,16.0174,16.023,31200.0
2005-04-01 12:35:00,28.97,29.0,28.96,28.98,56200.0,16.023,16.0396,16.0174,16.0285,56200.0
2005-04-01 12:40:00,28.98,29.0,28.98,29.0,30000.0,16.0285,16.0396,16.0285,16.0396,30000.0
2005-04-01 12:45:00,29.0,29.08,29.0,29.08,50000.0,16.0396,16.0838,16.0396,16.0838,50000.0
2005-04-01 12:50:00,29.07,29.1,29.05,29.05,35400.0,16.0783,16.0949,16.0672,16.0672,35400.0
2005-04-01 12:55:00,29.06,29.13,29.04,29.13,66000.0,16.0727,16.1115,16.0617,16.1115,66000.0
2005-04-01 13:00:00,29.13,29.13,29.09,29.1,74200.0,16.1115,16.1115,16.0893,16.0949,74200.0
2005-04-01 13:05:00,29.09,29.13,29.09,29.12,52600.0,16.0893,16.1115,16.0893,16.1059,52600.0
2005-04-01 13:10:00,29.12,29.12,29.11,29.12,10000.0,16.1059,16.1059,16.1004,16.1059,10000.0
2005-04-01 13:15:00,29.12,29.2,29.12,29.17,41600.0,16.1059,16.1502,16.1059,16.1336,41600.0
2005-04-01 13:20:00,29.18,29.25,29.18,29.21,39600.0,16.1391,16.1778,16.1391,16.1557,39600.0
2005-04-01 13:25:00,29.21,29.21,29.17,29.2,33800.0,16.1557,16.1557,16.1336,16.1502,33800.0
2005-04-01 13:30:00,29.2,29.2,29.1,29.1,41400.0,16.1502,16.1502,16.0949,16.0949,41400.0
2005-04-01 13:35:00,29.11,29.18,29.07,29.18,28800.0,16.1004,16.1391,16.0783,16.1391,28800.0
2005-04-01 13:40:00,29.18,29.18,29.13,29.16,28000.0,16.1391,16.1391,16.1115,16.1281,28000.0
2005-04-01 13:45:00,29.17,29.2,29.15,29.18,25200.0,16.1336,16.1502,16.1225,16.1391,25200.0
2005-04-01 13:50:00,29.2,29.23,29.14,29.19,30800.0,16.1502,16.1668,16.117,16.1446,30800.0
2005-04-01 13:55:00,29.18,29.21,29.15,29.2,26000.0,16.1391,16.1557,16.1225,16.1502,26000.0
2005-04-01 14:00:00,29.2,29.2,29.18,29.2,27800.0,16.1502,16.1502,16.1391,16.1502,27800.0
2005-04-01 14:05:00,29.2,29.23,29.15,29.23,37000.0,16.1502,16.1668,16.1225,16.1668,37000.0
2005-04-01 14:10:00,29.2,29.23,29.18,29.2,34800.0,16.1502,16.1668,16.1391,16.1502,34800.0
2005-04-01 14:15:00,29.2,29.21,29.17,29.17,34200.0,16.1502,16.1557,16.1336,16.1336,34200.0
2005-04-01 14:20:00,29.17,29.18,29.16,29.18,28800.0,16.1336,16.1391,16.1281,16.1391,28800.0
2005-04-01 14:25:00,29.21,29.24,29.19,29.21,37600.0,16.1557,16.1723,16.1446,16.1557,37600.0
2005-04-01 14:30:00,29.21,29.21,29.18,29.2,107000.0,16.1557,16.1557,16.1391,16.1502,107000.0
2005-04-01 14:35:00,29.2,29.22,29.19,29.22,30400.0,16.1502,16.1612,16.1446,16.1612,30400.0
2005-04-01 14:40:00,29.23,29.25,29.22,29.22,40800.0,16.1668,16.1778,16.1612,16.1612,40800.0
2005-04-01 14:45:00,29.22,29.24,29.21,29.23,25200.0,16.1612,16.1723,16.1557,16.1668,25200.0
2005-04-01 14:50:00,29.23,29.24,29.19,29.19,34000.0,16.1668,16.1723,16.1446,16.1446,34000.0
2005-04-01 14:55:00,29.19,29.21,29.18,29.18,54800.0,16.1446,16.1557,16.1391,16.1391,54800.0
2005-04-01 15:00:00,29.18,29.2,29.18,29.2,139400.0,16.1391,16.1502,16.1391,16.1502,139400.0
2005-04-01 15:05:00,29.2,29.25,29.2,29.25,58000.0,16.1502,16.1778,16.1502,16.1778,58000.0
2005-04-01 15:10:00,29.25,29.31,29.24,29.24,85400.0,16.1778,16.211,16.1723,16.1723,85400.0
2005-04-01 15:15:00,29.24,29.25,29.23,29.25,28000.0,16.1723,16.1778,16.1668,16.1778,28000.0
2005-04-01 15:20:00,29.24,29.25,29.21,29.22,64800.0,16.1723,16.1778,16.1557,16.1612,64800.0
2005-04-01 15:25:00,29.22,29.24,29.21,29.24,42000.0,16.1612,16.1723,16.1557,16.1723,42000.0
2005-04-01 15:30:00,29.25,29.25,29.23,29.24,55200.0,16.1778,16.1778,16.1668,16.1723,55200.0
2005-04-01 15:35:00,29.24,29.25,29.18,29.19,101600.0,16.1723,16.1778,16.1391,16.1446,101600.0
2005-04-01 15:40:00,29.18,29.2,29.18,29.19,63000.0,16.1391,16.1502,16.1391,16.1446,63000.0
2005-04-01 15:45:00,29.2,29.22,29.19,29.21,43800.0,16.1502,16.1612,16.1446,16.1557,43800.0
2005-04-01 15:50:00,29.21,29.21,29.18,29.18,152200.0,16.1557,16.1557,16.1391,16.1391,152200.0
2005-04-01 15:55:00,29.18,29.2,29.16,29.2,105000.0,16.1391,16.1502,16.1281,16.1502,105000.0
2005-04-04 09:30:00,29.18,29.18,29.14,29.14,157600.0,16.1391,16.1391,16.117,16.117,157600.0
2005-04-04 09:35:00,29.14,29.15,28.85,28.85,159800.0,16.117,16.1225,15.9566,15.9566,159800.0
2005-04-04 09:40:00,28.85,28.85,28.42,28.43,207600.0,15.9566,15.9566,15.7188,15.7243,207600.0
2005-04-04 09:45:00,28.49,28.61,28.47,28.49,157800.0,15.7575,15.8239,15.7464,15.7575,157800.0
2005-04-04 09:50:00,28.49,28.63,28.44,28.61,129200.0,15.7575,15.8349,15.7298,15.8239,129200.0
2005-04-04 09:55:00,28.63,28.7,28.61,28.66,202200.0,15.8349,15.8736,15.8239,15.8515,202200.0
2005-04-04 10:00:00,28.66,28.74,28.59,28.62,169200.0,15.8515,15.8958,15.8128,15.8294,169200.0
2005-04-04 10:05:00,28.63,28.7,28.6,28.61,84200.0,15.8349,15.8736,15.8183,15.8239,84200.0
2005-04-04 10:10:00,28.6,28.67,28.54,28.54,64600.0,15.8183,15.857,15.7851,15.7851,64600.0
2005-04-04 10:15:00,28.52,28.61,28.51,28.52,99600.0,15.7741,15.8239,15.7685,15.7741,99600.0
2005-04-04 10:20:00,28.53,28.53,28.46,28.48,100400.0,15.7796,15.7796,15.7409,15.752,100400.0
2005-04-04 10:25:00,28.48,28.56,28.47,28.52,95400.0,15.752,15.7962,15.7464,15.7741,95400.0
2005-04-04 10:30:00,28.53,28.61,28.47,28.6,102000.0,15.7796,15.8239,15.7464,15.8183,102000.0
2005-04-04 10:35:00,28.59,28.68,28.59,28.68,89800.0,15.8128,15.8626,15.8128,15.8626,89800.0
2005-04-04 10:40:00,28.68,28.75,28.63,28.67,74400.0,15.8626,15.9013,15.8349,15.857,74400.0
2005-04-04 10:45:00,28.67,28.78,28.65,28.66,58400.0,15.857,15.9179,15.846,15.8515,58400.0
2005-04-04 10:50:00,28.66,28.77,28.66,28.73,80200.0,15.8515,15.9123,15.8515,15.8902,80200.0
2005-04-04 10:55:00,28.74,28.79,28.71,28.78,37000.0,15.8958,15.9234,15.8792,15.9179,37000.0
2005-04-04 11:00:00,28.77,28.9,28.77,28.86,63000.0,15.9123,15.9842,15.9123,15.9621,63000.0
2005-04-04 11:05:00,28.86,28.97,28.84,28.95,64800.0,15.9621,16.023,15.9511,16.0119,64800.0
2005-04-04 11:10:00,28.95,28.95,28.83,28.83,85800.0,16.0119,16.0119,15.9455,15.9455,85800.0
2005-04-04 11:15:00,28.83,28.83,28.78,28.81,72600.0,15.9455,15.9455,15.9179,15.9345,72600.0
2005-04-04 11:20:00,28.81,28.84,28.8,28.8,52800.0,15.9345,15.9511,15.9289,15.9289,52800.0
2005-04-04 11:25:00,28.8,28.85,28.78,28.82,56000.0,15.9289,15.9566,15.9179,15.94,56000.0
2005-04-04 11:30:00,28.82,28.91,28.82,28.91,81600.0,15.94,15.9898,15.94,15.9898,81600.0
2005-04-04 11:35:00,28.9,28.92,28.89,28.92,78000.0,15.9842,15.9953,15.9787,15.9953,78000.0
2005-04-04 11:40:00,28.92,28.93,28.88,28.88,75200.0,15.9953,16.0008,15.9732,15.9732,75200.0
2005-04-04 11:45:00,28.88,28.91,28.88,28.9,45600.0,15.9732,15.9898,15.9732,15.9842,45600.0
2005-04-04 11:50:00,28.89,28.93,28.89,28.92,55600.0,15.9787,16.0008,15.9787,15.9953,55600.0
2005-04-04 11:55:00,28.92,29.36,28.91,28.97,75000.0,15.9953,16.2387,15.9898,16.023,75000.0
2005-04-04 12:00:00,28.97,29.0,28.96,28.99,68600.0,16.023,16.0396,16.0174,16.034,68600.0
2005-04-04 12:05:00,28.99,29.0,28.91,28.91,74000.0,16.034,16.0396,15.9898,15.9898,74000.0
2005-04-04 12:10:00,28.91,28.92,28.84,28.87,70200.0,15.9898,15.9953,15.9511,15.9677,70200.0
2005-04-04 12:15:00,28.87,28.95,28.86,28.95,34600.0,15.9677,16.0119,15.9621,16.0119,34600.0
2005-04-04 12:20:00,28.96,28.97,28.9,28.93,40800.0,16.0174,16.023,15.9842,16.0008,40800.0
2005-04-04 12:25:00,28.93,28.93,28.89,28.9,29000.0,16.0008,16.0008,15.9787,15.9842,29000.0
2005-04-04 12:30:00,28.9,28.9,28.86,28.87,27000.0,15.9842,15.9842,15.9621,15.9677,27000.0
2005-04-04 12:35:00,28.86,28.87,28.78,28.8,71000.0,15.9621,15.9677,15.9179,15.9289,71000.0
2005-04-04 12:40:00,28.8,28.8,28.73,28.74,40200.0,15.9289,15.9289,15.8902,15.8958,40200.0
2005-04-04 12:45:00,28.73,28.75,28.72,28.73,20600.0,15.8902,15.9013,15.8847,15.8902,20600.0
2005-04-04 12:50:00,28.73,28.74,28.63,28.65,57600.0,15.8902,15.8958,15.8349,15.846,57600.0
2005-04-04 12:55:00,28.65,28.68,28.62,28.68,38200.0,15.846,15.8626,15.8294,15.8626,38200.0
2005-04-04 13:00:00,28.68,28.7,28.65,28.66,44400.0,15.8626,15.8736,15.846,15.8515,44400.0
2005-04-04 13:05:00,28.68,28.69,28.65,28.68,36600.0,15.8626,15.8681,15.846,15.8626,36600.0
2005-04-04 13:10:00,28.68,28.68,28.64,28.65,37800.0,15.8626,15.8626,15.8404,15.846,37800.0
2005-04-04 13:15:00,28.64,28.66,28.63,28.66,23000.0,15.8404,15.8515,15.8349,15.8515,23000.0
2005-04-04 13:20:00,28.65,28.67,28.64,28.64,44400.0,15.846,15.857,15.8404,15.8404,44400.0
2005-04-04 13:25:00,28.64,28.67,28.64,28.67,30400.0,15.8404,15.857,15.8404,15.857,30400.0
2005-04-04 13:30:00,28.67,28.7,28.67,28.69,26200.0,15.857,15.8736,15.857,15.8681,26200.0
2005-04-04 13:35:00,28.69,28.73,28.68,28.68,59800.0,15.8681,15.8902,15.8626,15.8626,59800.0
2005-04-04 13:40:00,28.68,28.68,28.62,28.63,37200.0,15.8626,15.8626,15.8294,15.8349,37200.0
2005-04-04 13:45:00,28.66,28.68,28.65,28.67,50200.0,15.8515,15.8626,15.846,15.857,50200.0
2005-04-04 13:50:00,28.66,28.69,28.65,28.69,58400.0,15.8515,15.8681,15.846,15.8681,58400.0
2005-04-04 13:55:00,28.67,28.77,28.67,28.77,32800.0,15.857,15.9123,15.857,15.9123,32800.0
2005-04-04 14:00:00,28.77,28.85,28.75,28.84,41800.0,15.9123,15.9566,15.9013,15.9511,41800.0
2005-04-04 14:05:00,28.84,28.85,28.81,28.83,38800.0,15.9511,15.9566,15.9345,15.9455,38800.0
2005-04-04 14:10:00,28.83,28.91,28.83,28.91,44400.0,15.9455,15.9898,15.9455,15.9898,44400.0
2005-04-04 14:15:00,28.92,28.92,28.87,28.87,45600.0,15.9953,15.9953,15.9677,15.9677,45600.0
2005-04-04 14:20:00,28.87,28.92,28.87,28.9,21600.0,15.9677,15.9953,15.9677,15.9842,21600.0
2005-04-04 14:25:00,28.89,28.89,28.84,28.85,29600.0,15.9787,15.9787,15.9511,15.9566,29600.0
2005-04-04 14:30:00,28.85,28.86,28.79,28.79,71200.0,15.9566,15.9621,15.9234,15.9234,71200.0
2005-04-04 14:35:00,28.79,28.88,28.79,28.88,50000.0,15.9234,15.9732,15.9234,15.9732,50000.0
2005-04-04 14:40:00,28.88,28.99,28.88,28.96,60800.0,15.9732,16.034,15.9732,16.0174,60800.0
2005-04-04 14:45:00,28.99,29.06,28.98,29.04,51200.0,16.034,16.0727,16.0285,16.0617,51200.0
2005-04-04 14:50:00,29.05,29.09,29.05,29.07,45400.0,16.0672,16.0893,16.0672,16.0783,45400.0
2005-04-04 14:55:00,29.07,29.09,29.03,29.03,46200.0,16.0783,16.0893,16.0562,16.0562,46200.0
2005-04-04 15:00:00,29.0,29.03,28.93,28.98,67000.0,16.0396,16.0562,16.0008,16.0285,67000.0
2005-04-04 15:05:00,28.98,28.99,28.93,28.96,57800.0,16.0285,16.034,16.0008,16.0174,57800.0
2005-04-04 15:10:00,28.96,29.02,28.95,29.02,42400.0,16.0174,16.0506,16.0119,16.0506,42400.0
2005-04-04 15:15:00,29.02,29.05,28.95,29.05,63200.0,16.0506,16.0672,16.0119,16.0672,63200.0
2005-04-04 15:20:00,29.04,29.07,29.0,29.06,37200.0,16.0617,16.0783,16.0396,16.0727,37200.0
2005-04-04 15:25:00,29.07,29.11,29.05,29.05,61800.0,16.0783,16.1004,16.0672,16.0672,61800.0
2005-04-04 15:30:00,29.06,29.06,28.9,28.9,74600.0,16.0727,16.0727,15.9842,15.9842,74600.0
2005-04-04 15:35:00,28.9,28.96,28.88,28.96,100600.0,15.9842,16.0174,15.9732,16.0174,100600.0
2005-04-04 15:40:00,28.97,29.03,28.97,29.0,44600.0,16.023,16.0562,16.023,16.0396,44600.0
2005-04-04 15:45:00,29.0,29.03,28.88,28.88,89000.0,16.0396,16.0562,15.9732,15.9732,89000.0
2005-04-04 15:50:00,28.88,28.92,28.88,28.91,91800.0,15.9732,15.9953,15.9732,15.9898,91800.0
2005-04-04 15:55:00,28.91,28.95,28.88,28.88,96600.0,15.9898,16.0119,15.9732,15.9732,96600.0
2005-04-05 09:35:00,29.33,29.64,29.33,29.58,176600.0,16.2221,16.3935,16.2221,16.3603,176600.0
2005-04-05 09:40:00,29.63,29.68,29.36,29.42,143800.0,16.388,16.4157,16.2387,16.2719,143800.0
2005-04-05 09:45:00,29.42,29.42,29.25,29.25,243200.0,16.2719,16.2719,16.1778,16.1778,243200.0
2005-04-05 09:50:00,29.25,29.29,29.17,29.28,157800.0,16.1778,16.2,16.1336,16.1944,157800.0
2005-04-05 09:55:00,29.28,29.3,29.22,29.28,109600.0,16.1944,16.2055,16.1612,16.1944,109600.0
2005-04-05 10:00:00,29.28,29.37,29.27,29.36,88600.0,16.1944,16.2442,16.1889,16.2387,88600.0
2005-04-05 10:05:00,29.36,29.36,29.25,29.25,69400.0,16.2387,16.2387,16.1778,16.1778,69400.0
2005-04-05 10:10:00,29.25,29.25,29.08,29.15,135800.0,16.1778,16.1778,16.0838,16.1225,135800.0
2005-04-05 10:15:00,29.13,29.16,29.05,29.06,88000.0,16.1115,16.1281,16.0672,16.0727,88000.0
2005-04-05 10:20:00,29.06,29.11,29.06,29.09,72600.0,16.0727,16.1004,16.0727,16.0893,72600.0
2005-04-05 10:25:00,29.07,29.1,29.01,29.09,144000.0,16.0783,16.0949,16.0451,16.0893,144000.0
2005-04-05 10:30:00,29.1,29.28,29.09,29.28,73200.0,16.0949,16.1944,16.0893,16.1944,73200.0
2005-04-05 10:35:00,29.27,29.28,29.18,29.24,135800.0,16.1889,16.1944,16.1391,16.1723,135800.0
2005-04-05 10:40:00,29.26,29.3,29.22,29.23,90600.0,16.1834,16.2055,16.1612,16.1668,90600.0
2005-04-05 10:45:00,29.22,29.22,29.13,29.2,46600.0,16.1612,16.1612,16.1115,16.1502,46600.0
2005-04-05 10:50:00,29.2,29.2,29.17,29.19,51400.0,16.1502,16.1502,16.1336,16.1446,51400.0
2005-04-05 10:55:00,29.18,29.2,29.15,29.18,51600.0,16.1391,16.1502,16.1225,16.1391,51600.0
2005-04-05 11:00:00,29.17,29.18,29.09,29.12,55000.0,16.1336,16.1391,16.0893,16.1059,55000.0
2005-04-05 11:05:00,29.12,29.18,29.1,29.13,85200.0,16.1059,16.1391,16.0949,16.1115,85200.0
2005-04-05 11:10:00,29.13,29.24,29.13,29.24,48800.0,16.1115,16.1723,16.1115,16.1723,48800.0
2005-04-05 11:15:00,29.24,29.24,29.18,29.19,32200.0,16.1723,16.1723,16.1391,16.1446,32200.0
2005-04-05 11:20:00,29.19,29.19,29.13,29.13,45400.0,16.1446,16.1446,16.1115,16.1115,45400.0
2005-04-05 11:25:00,29.13,29.15,29.06,29.08,49400.0,16.1115,16.1225,16.0727,16.0838,49400.0
2005-04-05 11:30:00,29.09,29.13,29.04,29.12,44800.0,16.0893,16.1115,16.0617,16.1059,44800.0
2005-04-05 11:35:00,29.13,29.14,29.08,29.14,64400.0,16.1115,16.117,16.0838,16.117,64400.0
2005-04-05 11:40:00,29.14,29.21,29.14,29.16,25800.0,16.117,16.1557,16.117,16.1281,25800.0
2005-04-05 11:45:00,29.15,29.16,29.11,29.12,26600.0,16.1225,16.1281,16.1004,16.1059,26600.0
2005-04-05 11:50:00,29.13,29.14,29.12,29.14,13400.0,16.1115,16.117,16.1059,16.117,13400.0
2005-04-05 11:55:00,29.15,29.15,29.03,29.04,43200.0,16.1225,16.1225,16.0562,16.0617,43200.0
2005-04-05 12:00:00,29.04,29.1,29.04,29.05,40200.0,16.0617,16.0949,16.0617,16.0672,40200.0
2005-04-05 12:05:00,29.05,29.12,29.05,29.11,16200.0,16.0672,16.1059,16.0672,16.1004,16200.0
2005-04-05 12:10:00,29.1,29.1,29.02,29.06,63200.0,16.0949,16.0949,16.0506,16.0727,63200.0
2005-04-05 12:15:00,29.06,29.06,28.99,29.01,33000.0,16.0727,16.0727,16.034,16.0451,33000.0
2005-04-05 12:20:00,29.02,29.02,28.94,28.98,47800.0,16.0506,16.0506,16.0064,16.0285,47800.0
2005-04-05 12:25:00,28.98,29.03,28.97,28.97,35800.0,16.0285,16.0562,16.023,16.023,35800.0
2005-04-05 12:30:00,28.97,29.0,28.95,29.0,54400.0,16.023,16.0396,16.0119,16.0396,54400.0
2005-04-05 12:35:00,29.0,29.08,29.0,29.08,42800.0,16.0396,16.0838,16.0396,16.0838,42800.0
2005-04-05 12:40:00,29.08,29.13,29.08,29.09,36400.0,16.0838,16.1115,16.0838,16.0893,36400.0
2005-04-05 12:45:00,29.08,29.14,29.08,29.11,19800.0,16.0838,16.117,16.0838,16.1004,19800.0
2005-04-05 12:50:00,29.11,29.15,29.1,29.14,20000.0,16.1004,16.1225,16.0949,16.117,20000.0
2005-04-05 12:55:00,29.14,29.16,29.11,29.13,35200.0,16.117,16.1281,16.1004,16.1115,35200.0
2005-04-05 13:00:00,29.13,29.16,29.12,29.15,66400.0,16.1115,16.1281,16.1059,16.1225,66400.0
2005-04-05 13:05:00,29.15,29.18,29.15,29.18,39200.0,16.1225,16.1391,16.1225,16.1391,39200.0
2005-04-05 13:10:00,29.18,29.2,29.17,29.2,32400.0,16.1391,16.1502,16.1336,16.1502,32400.0
2005-04-05 13:15:00,29.2,29.2,29.16,29.17,35800.0,16.1502,16.1502,16.1281,16.1336,35800.0
2005-04-05 13:20:00,29.17,29.17,29.14,29.14,51000.0,16.1336,16.1336,16.117,16.117,51000.0
2005-04-05 13:25:00,29.15,29.17,29.13,29.15,38600.0,16.1225,16.1336,16.1115,16.1225,38600.0
2005-04-05 13:30:00,29.16,29.18,29.15,29.18,29600.0,16.1281,16.1391,16.1225,16.1391,29600.0
2005-04-05 13:35:00,29.18,29.18,29.15,29.15,59000.0,16.1391,16.1391,16.1225,16.1225,59000.0
2005-04-05 13:40:00,29.15,29.17,29.13,29.13,54600.0,16.1225,16.1336,16.1115,16.1115,54600.0
2005-04-05 13:45:00,29.13,29.18,29.12,29.18,52400.0,16.1115,16.1391,16.1059,16.1391,52400.0
2005-04-05 13:50:00,29.18,29.2,29.15,29.16,37000.0,16.1391,16.1502,16.1225,16.1281,37000.0
2005-04-05 13:55:00,29.16,29.19,29.14,29.18,38200.0,16.1281,16.1446,16.117,16.1391,38200.0
2005-04-05 14:00:00,29.19,29.25,29.13,29.15,73600.0,16.1446,16.1778,16.1115,16.1225,73600.0
2005-04-05 14:05:00,29.15,29.16,29.06,29.08,48800.0,16.1225,16.1281,16.0727,16.0838,48800.0
2005-04-05 14:10:00,29.08,29.13,29.08,29.13,42400.0,16.0838,16.1115,16.0838,16.1115,42400.0
2005-04-05 14:15:00,29.13,29.13,28.99,29.04,56800.0,16.1115,16.1115,16.034,16.0617,56800.0
2005-04-05 14:20:00,29.06,29.16,29.05,29.14,38800.0,16.0727,16.1281,16.0672,16.117,38800.0
2005-04-05 14:25:00,29.14,29.17,29.09,29.13,27600.0,16.117,16.1336,16.0893,16.1115,27600.0
2005-04-05 14:30:00,29.13,29.13,29.04,29.04,17400.0,16.1115,16.1115,16.0617,16.0617,17400.0
2005-04-05 14:35:00,29.04,29.09,29.04,29.06,33000.0,16.0617,16.0893,16.0617,16.0727,33000.0
2005-04-05 14:40:00,29.06,29.11,29.03,29.09,45200.0,16.0727,16.1004,16.0562,16.0893,45200.0
2005-04-05 14:45:00,29.09,29.11,29.07,29.09,34400.0,16.0893,16.1004,16.0783,16.0893,34400.0
2005-04-05 14:50:00,29.09,29.13,29.04,29.05,27600.0,16.0893,16.1115,16.0617,16.0672,27600.0
2005-04-05 14:55:00,29.05,29.1,29.01,29.03,44800.0,16.0672,16.0949,16.0451,16.0562,44800.0
2005-04-05 15:00:00,29.04,29.04,28.98,28.98,63800.0,16.0617,16.0617,16.0285,16.0285,63800.0
2005-04-05 15:05:00,28.98,29.0,28.96,28.96,54000.0,16.0285,16.0396,16.0174,16.0174,54000.0
2005-04-05 15:10:00,28.96,28.98,28.95,28.95,29800.0,16.0174,16.0285,16.0119,16.0119,29800.0
2005-04-05 15:15:00,28.95,28.96,28.92,28.92,75600.0,16.0119,16.0174,15.9953,15.9953,75600.0
2005-04-05 15:20:00,28.92,29.0,28.92,29.0,59000.0,15.9953,16.0396,15.9953,16.0396,59000.0
2005-04-05 15:25:00,29.0,29.0,28.94,28.94,68800.0,16.0396,16.0396,16.0064,16.0064,68800.0
2005-04-05 15:30:00,28.95,29.0,28.95,29.0,36800.0,16.0119,16.0396,16.0119,16.0396,36800.0
2005-04-05 15:35:00,29.0,29.0,28.95,28.97,56200.0,16.0396,16.0396,16.0119,16.023,56200.0
2005-04-05 15:40:00,28.97,28.98,28.81,28.81,140600.0,16.023,16.0285,15.9345,15.9345,140600.0
2005-04-05 15:45:00,28.81,28.84,28.76,28.8,275600.0,15.9345,15.9511,15.9068,15.9289,275600.0
2005-04-05 15:50:00,28.8,28.85,28.75,28.8,196400.0,15.9289,15.9566,15.9013,15.9289,196400.0
2005-04-05 15:55:00,28.8,28.91,28.8,28.91,128000.0,15.9289,15.9898,15.9289,15.9898,128000.0
2005-04-06 09:30:00,28.5,28.61,28.5,28.6,157800.0,15.763,15.8239,15.763,15.8183,157800.0
2005-04-06 09:35:00,28.57,28.63,28.4,28.55,272200.0,15.8017,15.8349,15.7077,15.7907,272200.0
2005-04-06 09:40:00,28.55,28.71,28.55,28.58,179600.0,15.7907,15.8792,15.7907,15.8073,179600.0
2005-04-06 09:45:00,28.57,28.75,28.53,28.75,134600.0,15.8017,15.9013,15.7796,15.9013,134600.0
2005-04-06 09:50:00,28.77,28.92,28.75,28.8,199800.0,15.9123,15.9953,15.9013,15.9289,199800.0
2005-04-06 09:55:00,28.78,28.88,28.75,28.79,163000.0,15.9179,15.9732,15.9013,15.9234,163000.0
2005-04-06 10:00:00,28.77,28.82,28.66,28.82,128800.0,15.9123,15.94,15.8515,15.94,128800.0
2005-04-06 10:05:00,28.83,28.88,28.64,28.64,81200.0,15.9455,15.9732,15.8404,15.8404,81200.0
2005-04-06 10:10:00,28.63,28.8,28.61,28.73,95600.0,15.8349,15.9289,15.8239,15.8902,95600.0
2005-04-06 10:15:00,28.72,28.72,28.64,28.65,81400.0,15.8847,15.8847,15.8404,15.846,81400.0
2005-04-06 10:20:00,28.63,28.64,28.51,28.59,64200.0,15.8349,15.8404,15.7685,15.8128,64200.0
2005-04-06 10:25:00,28.59,28.65,28.51,28.53,65600.0,15.8128,15.846,15.7685,15.7796,65600.0
2005-04-06 10:30:00,28.53,28.63,28.5,28.51,56000.0,15.7796,15.8349,15.763,15.7685,56000.0
2005-04-06 10:35:00,28.52,28.54,28.43,28.5,88800.0,15.7741,15.7851,15.7243,15.763,88800.0
2005-04-06 10:40:00,28.5,28.67,28.46,28.61,65000.0,15.763,15.857,15.7409,15.8239,65000.0
2005-04-06 10:45:00,28.61,28.65,28.47,28.48,68200.0,15.8239,15.846,15.7464,15.752,68200.0
2005-04-06 10:50:00,28.48,28.59,28.46,28.59,45600.0,15.752,15.8128,15.7409,15.8128,45600.0
2005-04-06 10:55:00,28.59,28.66,28.59,28.64,44400.0,15.8128,15.8515,15.8128,15.8404,44400.0
2005-04-06 11:00:00,28.64,28.7,28.64,28.7,78600.0,15.8404,15.8736,15.8404,15.8736,78600.0
2005-04-06 11:05:00,28.7,28.75,28.68,28.74,49800.0,15.8736,15.9013,15.8626,15.8958,49800.0
2005-04-06 11:10:00,28.75,28.78,28.72,28.72,40200.0,15.9013,15.9179,15.8847,15.8847,40200.0
2005-04-06 11:15:00,28.7,28.7,28.61,28.63,58600.0,15.8736,15.8736,15.8239,15.8349,58600.0
2005-04-06 11:20:00,28.65,28.69,28.63,28.69,41800.0,15.846,15.8681,15.8349,15.8681,41800.0
2005-04-06 11:25:00,28.68,28.75,28.68,28.72,70000.0,15.8626,15.9013,15.8626,15.8847,70000.0
2005-04-06 11:30:00,28.71,28.72,28.7,28.7,31800.0,15.8792,15.8847,15.8736,15.8736,31800.0
2005-04-06 11:35:00,28.71,28.75,28.7,28.71,29800.0,15.8792,15.9013,15.8736,15.8792,29800.0
2005-04-06 11:40:00,28.72,28.73,28.65,28.73,61800.0,15.8847,15.8902,15.846,15.8902,61800.0
2005-04-06 11:45:00,28.71,28.79,28.71,28.79,22400.0,15.8792,15.9234,15.8792,15.9234,22400.0
2005-04-06 11:50:00,28.79,28.88,28.79,28.83,51800.0,15.9234,15.9732,15.9234,15.9455,51800.0
2005-04-06 11:55:00,28.83,28.83,28.71,28.73,25800.0,15.9455,15.9455,15.8792,15.8902,25800.0
2005-04-06 12:00:00,28.73,28.75,28.71,28.74,19200.0,15.8902,15.9013,15.8792,15.8958,19200.0
2005-04-06 12:05:00,28.75,28.85,28.75,28.83,23200.0,15.9013,15.9566,15.9013,15.9455,23200.0
2005-04-06 12:10:00,28.82,28.82,28.73,28.75,40400.0,15.94,15.94,15.8902,15.9013,40400.0
2005-04-06 12:15:00,28.74,28.82,28.73,28.8,34000.0,15.8958,15.94,15.8902,15.9289,34000.0
2005-04-06 12:20:00,28.79,28.88,28.79,28.88,17200.0,15.9234,15.9732,15.9234,15.9732,17200.0
2005-04-06 12:25:00,28.88,28.91,28.88,28.88,54800.0,15.9732,15.9898,15.9732,15.9732,54800.0
2005-04-06 12:30:00,28.88,28.97,28.88,28.96,32400.0,15.9732,16.023,15.9732,16.0174,32400.0
2005-04-06 12:35:00,28.96,29.08,28.94,29.05,52800.0,16.0174,16.0838,16.0064,16.0672,52800.0
2005-04-06 12:40:00,29.02,29.03,28.99,29.0,31600.0,16.0506,16.0562,16.034,16.0396,31600.0
2005-04-06 12:45:00,29.0,29.03,28.98,29.03,17600.0,16.0396,16.0562,16.0285,16.0562,17600.0
2005-04-06 12:50:00,29.03,29.03,28.97,28.99,35200.0,16.0562,16.0562,16.023,16.034,35200.0
2005-04-06 12:55:00,28.98,28.99,28.94,28.95,13800.0,16.0285,16.034,16.0064,16.0119,13800.0
2005-04-06 13:00:00,28.95,29.0,28.9,29.0,33200.0,16.0119,16.0396,15.9842,16.0396,33200.0
2005-04-06 13:05:00,29.0,29.06,29.0,29.06,64800.0,16.0396,16.0727,16.0396,16.0727,64800.0
2005-04-06 13:10:00,29.06,29.15,29.06,29.11,62200.0,16.0727,16.1225,16.0727,16.1004,62200.0
2005-04-06 13:15:00,29.11,29.13,28.99,29.04,47200.0,16.1004,16.1115,16.034,16.0617,47200.0
2005-04-06 13:20:00,29.04,29.04,28.94,28.98,34200.0,16.0617,16.0617,16.0064,16.0285,34200.0
2005-04-06 13:25:00,28.98,29.0,28.96,28.96,40600.0,16.0285,16.0396,16.0174,16.0174,40600.0
2005-04-06 13:30:00,28.96,29.06,28.95,29.02,79000.0,16.0174,16.0727,16.0119,16.0506,79000.0
2005-04-06 13:35:00,29.02,29.02,28.96,29.0,28400.0,16.0506,16.0506,16.0174,16.0396,28400.0
2005-04-06 13:40:00,29.03,29.06,28.98,29.05,20200.0,16.0562,16.0727,16.0285,16.0672,20200.0
2005-04-06 13:45:00,29.04,29.04,28.96,28.98,26200.0,16.0617,16.0617,16.0174,16.0285,26200.0
2005-04-06 13:50:00,28.98,29.02,28.92,28.98,48600.0,16.0285,16.0506,15.9953,16.0285,48600.0
2005-04-06 13:55:00,29.0,29.0,28.76,28.96,88800.0,16.0396,16.0396,15.9068,16.0174,88800.0
2005-04-06 14:00:00,28.94,28.98,28.86,28.98,57200.0,16.0064,16.0285,15.9621,16.0285,57200.0
2005-04-06 14:05:00,29.0,29.0,28.88,28.89,56000.0,16.0396,16.0396,15.9732,15.9787,56000.0
2005-04-06 14:10:00,28.9,28.91,28.86,28.88,46000.0,15.9842,15.9898,15.9621,15.9732,46000.0
2005-04-06 14:15:00,28.88,28.9,28.87,28.9,33200.0,15.9732,15.9842,15.9677,15.9842,33200.0
2005-04-06 14:20:00,28.9,28.95,28.85,28.95,62000.0,15.9842,16.0119,15.9566,16.0119,62000.0
2005-04-06 14:25:00,28.93,29.01,28.93,28.99,42800.0,16.0008,16.0451,16.0008,16.034,42800.0
2005-04-06 14:30:00,28.99,28.99,28.85,28.89,30400.0,16.034,16.034,15.9566,15.9787,30400.0
2005-04-06 14:35:00,28.89,28.96,28.89,28.96,16200.0,15.9787,16.0174,15.9787,16.0174,16200.0
2005-04-06 14:40:00,28.96,28.97,28.9,28.95,21000.0,16.0174,16.023,15.9842,16.0119,21000.0
2005-04-06 14:45:00,28.96,29.05,28.96,29.03,36200.0,16.0174,16.0672,16.0174,16.0562,36200.0
2005-04-06 14:50:00,29.03,29.09,29.03,29.09,34200.0,16.0562,16.0893,16.0562,16.0893,34200.0
2005-04-06 14:55:00,29.09,29.1,29.02,29.02,36200.0,16.0893,16.0949,16.0506,16.0506,36200.0
2005-04-06 15:00:00,29.02,29.02,28.96,29.0,39600.0,16.0506,16.0506,16.0174,16.0396,39600.0
2005-04-06 15:05:00,29.02,29.02,28.96,29.02,22800.0,16.0506,16.0506,16.0174,16.0506,22800.0
2005-04-06 15:10:00,29.0,29.03,28.98,29.0,25600.0,16.0396,16.0562,16.0285,16.0396,25600.0
2005-04-06 15:15:00,29.0,29.05,28.96,29.0,37600.0,16.0396,16.0672,16.0174,16.0396,37600.0
2005-04-06 15:20:00,28.99,29.0,28.83,28.91,86800.0,16.034,16.0396,15.9455,15.9898,86800.0
2005-04-06 15:25:00,28.9,28.96,28.82,28.9,78800.0,15.9842,16.0174,15.94,15.9842,78800.0
2005-04-06 15:30:00,28.87,28.9,28.81,28.9,43600.0,15.9677,15.9842,15.9345,15.9842,43600.0
2005-04-06 15:35:00,28.9,28.94,28.9,28.9,61200.0,15.9842,16.0064,15.9842,15.9842,61200.0
2005-04-06 15:40:00,28.9,28.97,28.89,28.91,43200.0,15.9842,16.023,15.9787,15.9898,43200.0
2005-04-06 15:45:00,28.91,28.91,28.85,28.87,57400.0,15.9898,15.9898,15.9566,15.9677,57400.0
2005-04-06 15:50:00,28.87,28.88,28.81,28.82,125800.0,15.9677,15.9732,15.9345,15.94,125800.0
2005-04-06 15:55:00,28.82,28.88,28.82,28.87,116200.0,15.94,15.9732,15.94,15.9677,116200.0
2005-04-07 09:30:00,28.95,28.96,28.8,28.8,109600.0,16.0119,16.0174,15.9289,15.9289,109600.0
2005-04-07 09:35:00,28.79,29.11,28.79,29.11,85800.0,15.9234,16.1004,15.9234,16.1004,85800.0
2005-04-07 09:40:00,29.11,29.11,28.65,28.8,172000.0,16.1004,16.1004,15.846,15.9289,172000.0
2005-04-07 09:45:00,28.83,28.83,28.59,28.74,131400.0,15.9455,15.9455,15.8128,15.8958,131400.0
2005-04-07 09:50:00,28.74,28.85,28.67,28.85,46600.0,15.8958,15.9566,15.857,15.9566,46600.0
2005-04-07 09:55:00,28.86,28.88,28.75,28.83,54000.0,15.9621,15.9732,15.9013,15.9455,54000.0
2005-04-07 10:00:00,28.83,28.86,28.62,28.65,97400.0,15.9455,15.9621,15.8294,15.846,97400.0
2005-04-07 10:05:00,28.64,28.78,28.64,28.69,58600.0,15.8404,15.9179,15.8404,15.8681,58600.0
2005-04-07 10:10:00,28.68,28.73,28.65,28.73,7400.0,15.8626,15.8902,15.846,15.8902,7400.0
2005-04-07 10:15:00,28.82,28.83,28.74,28.74,32000.0,15.94,15.9455,15.8958,15.8958,32000.0
2005-04-07 10:20:00,28.74,28.78,28.72,28.78,24200.0,15.8958,15.9179,15.8847,15.9179,24200.0
2005-04-07 10:25:00,28.78,28.78,28.75,28.78,25400.0,15.9179,15.9179,15.9013,15.9179,25400.0
2005-04-07 10:30:00,28.78,28.82,28.78,28.79,33000.0,15.9179,15.94,15.9179,15.9234,33000.0
2005-04-07 10:35:00,28.8,28.8,28.74,28.74,38400.0,15.9289,15.9289,15.8958,15.8958,38400.0
2005-04-07 10:40:00,28.72,28.77,28.68,28.74,87200.0,15.8847,15.9123,15.8626,15.8958,87200.0
2005-04-07 10:45:00,28.74,28.77,28.73,28.74,35800.0,15.8958,15.9123,15.8902,15.8958,35800.0
2005-04-07 10:50:00,28.74,28.74,28.67,28.68,91600.0,15.8958,15.8958,15.857,15.8626,91600.0
2005-04-07 10:55:00,28.68,28.68,28.61,28.61,44000.0,15.8626,15.8626,15.8239,15.8239,44000.0
2005-04-07 11:00:00,28.6,28.65,28.57,28.65,66200.0,15.8183,15.846,15.8017,15.846,66200.0
2005-04-07 11:05:00,28.65,28.65,28.55,28.58,59600.0,15.846,15.846,15.7907,15.8073,59600.0
2005-04-07 11:10:00,28.59,28.68,28.58,28.64,58000.0,15.8128,15.8626,15.8073,15.8404,58000.0
2005-04-07 11:15:00,28.63,28.7,28.63,28.68,16400.0,15.8349,15.8736,15.8349,15.8626,16400.0
2005-04-07 11:20:00,28.7,28.71,28.67,28.68,34000.0,15.8736,15.8792,15.857,15.8626,34000.0
2005-04-07 11:25:00,28.68,28.68,28.65,28.66,32800.0,15.8626,15.8626,15.846,15.8515,32800.0
2005-04-07 11:30:00,28.66,28.69,28.66,28.68,26400.0,15.8515,15.8681,15.8515,15.8626,26400.0
2005-04-07 11:35:00,28.68,28.71,28.66,28.71,34000.0,15.8626,15.8792,15.8515,15.8792,34000.0
2005-04-07 11:40:00,28.7,28.7,28.66,28.66,22600.0,15.8736,15.8736,15.8515,15.8515,22600.0
2005-04-07 11:45:00,28.68,28.68,28.59,28.61,34000.0,15.8626,15.8626,15.8128,15.8239,34000.0
2005-04-07 11:50:00,28.61,28.68,28.61,28.64,37800.0,15.8239,15.8626,15.8239,15.8404,37800.0
2005-04-07 11:55:00,28.64,28.65,28.63,28.64,47000.0,15.8404,15.846,15.8349,15.8404,47000.0
2005-04-07 12:00:00,28.64,28.65,28.63,28.63,40800.0,15.8404,15.846,15.8349,15.8349,40800.0
2005-04-07 12:05:00,28.64,28.68,28.63,28.68,108200.0,15.8404,15.8626,15.8349,15.8626,108200.0
2005-04-07 12:10:00,28.68,28.7,28.65,28.68,91000.0,15.8626,15.8736,15.846,15.8626,91000.0
2005-04-07 12:15:00,28.68,28.69,28.67,28.68,26000.0,15.8626,15.8681,15.857,15.8626,26000.0
2005-04-07 12:20:00,28.68,28.68,28.65,28.67,32000.0,15.8626,15.8626,15.846,15.857,32000.0
2005-04-07 12:25:00,28.67,28.68,28.67,28.68,18200.0,15.857,15.8626,15.857,15.8626,18200.0
2005-04-07 12:30:00,28.68,28.68,28.65,28.65,83600.0,15.8626,15.8626,15.846,15.846,83600.0
2005-04-07 12:35:00,28.65,28.67,28.64,28.66,60000.0,15.846,15.857,15.8404,15.8515,60000.0
2005-04-07 12:40:00,28.66,28.67,28.64,28.64,55200.0,15.8515,15.857,15.8404,15.8404,55200.0
2005-04-07 12:45:00,28.63,28.65,28.6,28.6,45600.0,15.8349,15.846,15.8183,15.8183,45600.0
2005-04-07 12:50:00,28.61,28.63,28.61,28.63,29800.0,15.8239,15.8349,15.8239,15.8349,29800.0
2005-04-07 12:55:00,28.64,28.64,28.58,28.58,34400.0,15.8404,15.8404,15.8073,15.8073,34400.0
2005-04-07 13:00:00,28.59,28.62,28.57,28.62,26000.0,15.8128,15.8294,15.8017,15.8294,26000.0
2005-04-07 13:05:00,28.62,28.63,28.57,28.59,30400.0,15.8294,15.8349,15.8017,15.8128,30400.0
2005-04-07 13:10:00,28.59,28.65,28.59,28.61,24000.0,15.8128,15.846,15.8128,15.8239,24000.0
2005-04-07 13:15:00,28.61,28.63,28.61,28.61,20400.0,15.8239,15.8349,15.8239,15.8239,20400.0
2005-04-07 13:20:00,28.61,28.63,28.55,28.58,28800.0,15.8239,15.8349,15.7907,15.8073,28800.0
2005-04-07 13:25:00,28.58,28.58,28.5,28.5,41200.0,15.8073,15.8073,15.763,15.763,41200.0
2005-04-07 13:30:00,28.48,28.52,28.47,28.5,52000.0,15.752,15.7741,15.7464,15.763,52000.0
2005-04-07 13:35:00,28.5,28.5,28.45,28.48,42800.0,15.763,15.763,15.7354,15.752,42800.0
2005-04-07 13:40:00,28.48,28.5,28.46,28.48,64600.0,15.752,15.763,15.7409,15.752,64600.0
2005-04-07 13:45:00,28.5,28.52,28.36,28.47,172200.0,15.763,15.7741,15.6856,15.7464,172200.0
2005-04-07 13:50:00,28.47,28.54,28.36,28.54,82800.0,15.7464,15.7851,15.6856,15.7851,82800.0
2005-04-07 13:55:00,28.56,28.56,28.5,28.52,34800.0,15.7962,15.7962,15.763,15.7741,34800.0
2005-04-07 14:00:00,28.55,28.6,28.55,28.6,29800.0,15.7907,15.8183,15.7907,15.8183,29800.0
2005-04-07 14:05:00,28.6,28.64,28.59,28.59,47600.0,15.8183,15.8404,15.8128,15.8128,47600.0
2005-04-07 14:10:00,28.6,28.61,28.55,28.61,50600.0,15.8183,15.8239,15.7907,15.8239,50600.0
2005-04-07 14:15:00,28.61,28.63,28.56,28.57,78000.0,15.8239,15.8349,15.7962,15.8017,78000.0
2005-04-07 14:20:00,28.57,28.57,28.48,28.48,55200.0,15.8017,15.8017,15.752,15.752,55200.0
2005-04-07 14:25:00,28.48,28.51,28.37,28.41,110200.0,15.752,15.7685,15.6911,15.7132,110200.0
2005-04-07 14:30:00,28.42,28.5,28.41,28.49,53400.0,15.7188,15.763,15.7132,15.7575,53400.0
2005-04-07 14:35:00,28.5,28.57,28.5,28.53,56400.0,15.763,15.8017,15.763,15.7796,56400.0
2005-04-07 14:40:00,28.54,28.55,28.46,28.5,65200.0,15.7851,15.7907,15.7409,15.763,65200.0
2005-04-07 14:45:00,28.47,28.5,28.45,28.5,90200.0,15.7464,15.763,15.7354,15.763,90200.0
2005-04-07 14:50:00,28.51,28.53,28.48,28.49,70000.0,15.7685,15.7796,15.752,15.7575,70000.0
2005-04-07 14:55:00,28.48,28.56,28.47,28.54,74400.0,15.752,15.7962,15.7464,15.7851,74400.0
2005-04-07 15:00:00,28.56,28.62,28.54,28.59,72600.0,15.7962,15.8294,15.7851,15.8128,72600.0
2005-04-07 15:05:00,28.6,28.63,28.57,28.61,51200.0,15.8183,15.8349,15.8017,15.8239,51200.0
2005-04-07 15:10:00,28.61,28.65,28.61,28.61,61000.0,15.8239,15.846,15.8239,15.8239,61000.0
2005-04-07 15:15:00,28.61,28.65,28.6,28.62,82000.0,15.8239,15.846,15.8183,15.8294,82000.0
2005-04-07 15:20:00,28.62,28.64,28.57,28.61,56600.0,15.8294,15.8404,15.8017,15.8239,56600.0
2005-04-07 15:25:00,28.61,28.61,28.54,28.58,66800.0,15.8239,15.8239,15.7851,15.8073,66800.0
2005-04-07 15:30:00,28.58,28.62,28.56,28.6,105600.0,15.8073,15.8294,15.7962,15.8183,105600.0
2005-04-07 15:35:00,28.61,28.65,28.6,28.61,80400.0,15.8239,15.846,15.8183,15.8239,80400.0
2005-04-07 15:40:00,28.61,28.66,28.56,28.6,78800.0,15.8239,15.8515,15.7962,15.8183,78800.0
2005-04-07 15:45:00,28.6,28.6,28.57,28.6,84000.0,15.8183,15.8183,15.8017,15.8183,84000.0
2005-04-07 15:50:00,28.61,28.61,28.59,28.61,95000.0,15.8239,15.8239,15.8128,15.8239,95000.0
2005-04-07 15:55:00,28.62,28.64,28.58,28.64,151200.0,15.8294,15.8404,15.8073,15.8404,151200.0
2005-04-08 09:30:00,28.5,28.5,28.5,28.5,0.0,15.763,15.763,15.763,15.763,0.0
2005-04-08 09:35:00,28.15,28.3,28.13,28.3,266800.0,15.5694,15.6524,15.5584,15.6524,266800.0
2005-04-08 09:40:00,28.3,28.3,28.06,28.2,227000.0,15.6524,15.6524,15.5197,15.5971,227000.0
2005-04-08 09:45:00,28.13,28.18,27.95,28.05,357400.0,15.5584,15.586,15.4588,15.5141,357400.0
2005-04-08 09:50:00,28.05,28.07,27.79,27.83,126400.0,15.5141,15.5252,15.3703,15.3924,126400.0
2005-04-08 09:55:00,27.83,27.95,27.7,27.95,235400.0,15.3924,15.4588,15.3205,15.4588,235400.0
2005-04-08 10:00:00,27.95,28.0,27.88,27.95,172800.0,15.4588,15.4865,15.4201,15.4588,172800.0
2005-04-08 10:05:00,27.96,28.05,27.91,28.0,101000.0,15.4643,15.5141,15.4367,15.4865,101000.0
2005-04-08 10:10:00,28.0,28.0,27.85,27.86,159600.0,15.4865,15.4865,15.4035,15.409,159600.0
2005-04-08 10:15:00,27.85,27.91,27.83,27.88,184000.0,15.4035,15.4367,15.3924,15.4201,184000.0
2005-04-08 10:20:00,27.89,27.97,27.81,27.81,235200.0,15.4256,15.4699,15.3814,15.3814,235200.0
2005-04-08 10:25:00,27.82,27.84,27.7,27.75,260200.0,15.3869,15.398,15.3205,15.3482,260200.0
2005-04-08 10:30:00,27.73,27.74,27.61,27.68,250800.0,15.3371,15.3427,15.2708,15.3095,250800.0
2005-04-08 10:35:00,27.68,27.74,27.65,27.73,204200.0,15.3095,15.3427,15.2929,15.3371,204200.0
2005-04-08 10:40:00,27.73,27.86,27.73,27.82,183600.0,15.3371,15.409,15.3371,15.3869,183600.0
2005-04-08 10:45:00,27.83,27.87,27.82,27.84,146200.0,15.3924,15.4146,15.3869,15.398,146200.0
2005-04-08 10:50:00,27.84,27.93,27.84,27.93,111200.0,15.398,15.4478,15.398,15.4478,111200.0
2005-04-08 10:55:00,27.92,27.97,27.89,27.95,144800.0,15.4422,15.4699,15.4256,15.4588,144800.0
2005-04-08 11:00:00,27.97,27.97,27.89,27.89,148600.0,15.4699,15.4699,15.4256,15.4256,148600.0
2005-04-08 11:05:00,27.88,27.93,27.88,27.93,78200.0,15.4201,15.4478,15.4201,15.4478,78200.0
2005-04-08 11:10:00,27.93,27.93,27.88,27.89,128600.0,15.4478,15.4478,15.4201,15.4256,128600.0
2005-04-08 11:15:00,27.89,27.91,27.88,27.91,155800.0,15.4256,15.4367,15.4201,15.4367,155800.0
2005-04-08 11:20:00,27.92,28.02,27.92,28.02,89000.0,15.4422,15.4975,15.4422,15.4975,89000.0
2005-04-08 11:25:00,28.02,28.02,27.89,27.93,137200.0,15.4975,15.4975,15.4256,15.4478,137200.0
2005-04-08 11:30:00,27.93,27.95,27.9,27.91,70200.0,15.4478,15.4588,15.4312,15.4367,70200.0
2005-04-08 11:35:00,27.91,27.93,27.88,27.9,41000.0,15.4367,15.4478,15.4201,15.4312,41000.0
2005-04-08 11:40:00,27.9,27.9,27.87,27.87,112800.0,15.4312,15.4312,15.4146,15.4146,112800.0
2005-04-08 11:45:00,27.85,27.9,27.83,27.88,103600.0,15.4035,15.4312,15.3924,15.4201,103600.0
2005-04-08 11:50:00,27.89,27.89,27.86,27.86,69400.0,15.4256,15.4256,15.409,15.409,69400.0
2005-04-08 11:55:00,27.87,27.93,27.83,27.85,113600.0,15.4146,15.4478,15.3924,15.4035,113600.0
2005-04-08 12:00:00,27.85,27.86,27.82,27.84,25400.0,15.4035,15.409,15.3869,15.398,25400.0
2005-04-08 12:05:00,27.84,27.86,27.84,27.84,42800.0,15.398,15.409,15.398,15.398,42800.0
2005-04-08 12:10:00,27.84,27.88,27.84,27.86,95600.0,15.398,15.4201,15.398,15.409,95600.0
2005-04-08 12:15:00,27.86,27.86,27.83,27.85,28000.0,15.409,15.409,15.3924,15.4035,28000.0
2005-04-08 12:20:00,27.85,27.86,27.83,27.83,35000.0,15.4035,15.409,15.3924,15.3924,35000.0
2005-04-08 12:25:00,27.84,27.85,27.81,27.83,20800.0,15.398,15.4035,15.3814,15.3924,20800.0
2005-04-08 12:30:00,27.83,27.85,27.82,27.83,30000.0,15.3924,15.4035,15.3869,15.3924,30000.0
2005-04-08 12:35:00,27.83,27.86,27.81,27.85,57400.0,15.3924,15.409,15.3814,15.4035,57400.0
2005-04-08 12:40:00,27.85,27.92,27.85,27.92,61600.0,15.4035,15.4422,15.4035,15.4422,61600.0
2005-04-08 12:45:00,27.91,27.92,27.87,27.88,23200.0,15.4367,15.4422,15.4146,15.4201,23200.0
2005-04-08 12:50:00,27.86,27.87,27.85,27.86,16400.0,15.409,15.4146,15.4035,15.409,16400.0
2005-04-08 12:55:00,27.86,27.87,27.78,27.78,75000.0,15.409,15.4146,15.3648,15.3648,75000.0
2005-04-08 13:00:00,27.78,27.87,27.78,27.78,55200.0,15.3648,15.4146,15.3648,15.3648,55200.0
2005-04-08 13:05:00,27.81,27.83,27.78,27.81,74200.0,15.3814,15.3924,15.3648,15.3814,74200.0
2005-04-08 13:10:00,27.81,27.85,27.79,27.81,64200.0,15.3814,15.4035,15.3703,15.3814,64200.0
2005-04-08 13:15:00,27.81,27.83,27.75,27.78,60200.0,15.3814,15.3924,15.3482,15.3648,60200.0
2005-04-08 13:20:00,27.78,27.82,27.72,27.77,79400.0,15.3648,15.3869,15.3316,15.3593,79400.0
2005-04-08 13:25:00,27.78,27.81,27.72,27.72,18400.0,15.3648,15.3814,15.3316,15.3316,18400.0
2005-04-08 13:30:00,27.72,27.77,27.71,27.71,33800.0,15.3316,15.3593,15.3261,15.3261,33800.0
2005-04-08 13:35:00,27.73,27.81,27.73,27.81,24400.0,15.3371,15.3814,15.3371,15.3814,24400.0
2005-04-08 13:40:00,27.8,27.81,27.77,27.79,18800.0,15.3759,15.3814,15.3593,15.3703,18800.0
2005-04-08 13:45:00,27.79,27.79,27.75,27.75,36600.0,15.3703,15.3703,15.3482,15.3482,36600.0
2005-04-08 13:50:00,27.75,27.79,27.75,27.78,103800.0,15.3482,15.3703,15.3482,15.3648,103800.0
2005-04-08 13:55:00,27.78,27.8,27.78,27.78,127200.0,15.3648,15.3759,15.3648,15.3648,127200.0
2005-04-08 14:00:00,27.78,27.8,27.78,27.8,24800.0,15.3648,15.3759,15.3648,15.3759,24800.0
2005-04-08 14:05:00,27.8,27.8,27.72,27.73,48000.0,15.3759,15.3759,15.3316,15.3371,48000.0
2005-04-08 14:10:00,27.75,27.75,27.67,27.73,99800.0,15.3482,15.3482,15.304,15.3371,99800.0
2005-04-08 14:15:00,27.72,27.75,27.71,27.71,22800.0,15.3316,15.3482,15.3261,15.3261,22800.0
2005-04-08 14:20:00,27.72,27.72,27.67,27.7,46800.0,15.3316,15.3316,15.304,15.3205,46800.0
2005-04-08 14:25:00,27.7,27.7,27.66,27.68,88200.0,15.3205,15.3205,15.2984,15.3095,88200.0
2005-04-08 14:30:00,27.68,27.69,27.67,27.67,67000.0,15.3095,15.315,15.304,15.304,67000.0
2005-04-08 14:35:00,27.67,27.67,27.59,27.62,128600.0,15.304,15.304,15.2597,15.2763,128600.0
2005-04-08 14:40:00,27.62,27.64,27.58,27.6,41000.0,15.2763,15.2874,15.2542,15.2652,41000.0
2005-04-08 14:45:00,27.6,27.62,27.56,27.56,33400.0,15.2652,15.2763,15.2431,15.2431,33400.0
2005-04-08 14:50:00,27.56,27.64,27.56,27.64,83400.0,15.2431,15.2874,15.2431,15.2874,83400.0
2005-04-08 14:55:00,27.64,27.66,27.63,27.65,71200.0,15.2874,15.2984,15.2818,15.2929,71200.0
2005-04-08 15:00:00,27.66,27.67,27.64,27.67,50600.0,15.2984,15.304,15.2874,15.304,50600.0
2005-04-08 15:05:00,27.67,27.68,27.65,27.66,31600.0,15.304,15.3095,15.2929,15.2984,31600.0
2005-04-08 15:10:00,27.66,27.66,27.58,27.61,53000.0,15.2984,15.2984,15.2542,15.2708,53000.0
2005-04-08 15:15:00,27.61,27.61,27.59,27.61,95600.0,15.2708,15.2708,15.2597,15.2708,95600.0
2005-04-08 15:20:00,27.61,27.61,27.58,27.59,66800.0,15.2708,15.2708,15.2542,15.2597,66800.0
2005-04-08 15:25:00,27.59,27.59,27.56,27.57,64600.0,15.2597,15.2597,15.2431,15.2486,64600.0
2005-04-08 15:30:00,27.57,27.58,27.54,27.58,98400.0,15.2486,15.2542,15.232,15.2542,98400.0
2005-04-08 15:35:00,27.58,27.61,27.58,27.6,69400.0,15.2542,15.2708,15.2542,15.2652,69400.0
2005-04-08 15:40:00,27.6,27.61,27.55,27.56,110000.0,15.2652,15.2708,15.2376,15.2431,110000.0
2005-04-08 15:45:00,27.56,27.57,27.55,27.56,115000.0,15.2431,15.2486,15.2376,15.2431,115000.0
2005-04-08 15:50:00,27.56,27.61,27.55,27.6,143000.0,15.2431,15.2708,15.2376,15.2652,143000.0
2005-04-08 15:55:00,27.6,27.67,27.59,27.63,174800.0,15.2652,15.304,15.2597,15.2818,174800.0
2005-04-11 09:30:00,27.64,27.69,27.39,27.4,206800.0,15.2874,15.315,15.1491,15.1546,206800.0
2005-04-11 09:35:00,27.43,27.68,27.39,27.6,188400.0,15.1712,15.3095,15.1491,15.2652,188400.0
2005-04-11 09:40:00,27.59,27.6,27.36,27.42,196000.0,15.2597,15.2652,15.1325,15.1657,196000.0
2005-04-11 09:45:00,27.38,27.67,27.38,27.67,195200.0,15.1436,15.304,15.1436,15.304,195200.0
2005-04-11 09:50:00,27.67,27.75,27.59,27.61,174000.0,15.304,15.3482,15.2597,15.2708,174000.0
2005-04-11 09:55:00,27.61,27.69,27.59,27.62,171400.0,15.2708,15.315,15.2597,15.2763,171400.0
2005-04-11 10:00:00,27.62,27.75,27.6,27.75,158200.0,15.2763,15.3482,15.2652,15.3482,158200.0
2005-04-11 10:05:00,27.75,28.0,27.75,27.89,257000.0,15.3482,15.4865,15.3482,15.4256,257000.0
2005-04-11 10:10:00,27.9,27.9,27.78,27.84,112600.0,15.4312,15.4312,15.3648,15.398,112600.0
2005-04-11 10:15:00,27.84,27.9,27.79,27.79,114200.0,15.398,15.4312,15.3703,15.3703,114200.0
2005-04-11 10:20:00,27.8,27.8,27.56,27.74,114400.0,15.3759,15.3759,15.2431,15.3427,114400.0
2005-04-11 10:25:00,27.74,27.75,27.59,27.66,72800.0,15.3427,15.3482,15.2597,15.2984,72800.0
2005-04-11 10:30:00,27.66,27.68,27.6,27.65,76600.0,15.2984,15.3095,15.2652,15.2929,76600.0
2005-04-11 10:35:00,27.65,27.7,27.58,27.61,89800.0,15.2929,15.3205,15.2542,15.2708,89800.0
2005-04-11 10:40:00,27.6,27.65,27.56,27.65,51200.0,15.2652,15.2929,15.2431,15.2929,51200.0
2005-04-11 10:45:00,27.63,27.63,27.48,27.52,41600.0,15.2818,15.2818,15.1989,15.221,41600.0
2005-04-11 10:50:00,27.48,27.5,27.43,27.49,71400.0,15.1989,15.2099,15.1712,15.2044,71400.0
2005-04-11 10:55:00,27.49,27.5,27.43,27.46,45600.0,15.2044,15.2099,15.1712,15.1878,45600.0
2005-04-11 11:00:00,27.49,27.6,27.43,27.56,78200.0,15.2044,15.2652,15.1712,15.2431,78200.0
2005-04-11 11:05:00,27.56,27.73,27.56,27.7,92600.0,15.2431,15.3371,15.2431,15.3205,92600.0
2005-04-11 11:10:00,27.71,27.71,27.6,27.6,93200.0,15.3261,15.3261,15.2652,15.2652,93200.0
2005-04-11 11:15:00,27.59,27.67,27.59,27.67,94000.0,15.2597,15.304,15.2597,15.304,94000.0
2005-04-11 11:20:00,27.68,27.68,27.63,27.65,67400.0,15.3095,15.3095,15.2818,15.2929,67400.0
2005-04-11 11:25:00,27.65,27.69,27.65,27.66,29400.0,15.2929,15.315,15.2929,15.2984,29400.0
2005-04-11 11:30:00,27.66,27.66,27.59,27.65,28800.0,15.2984,15.2984,15.2597,15.2929,28800.0
2005-04-11 11:35:00,27.65,27.68,27.64,27.64,26000.0,15.2929,15.3095,15.2874,15.2874,26000.0
2005-04-11 11:40:00,27.65,27.68,27.65,27.66,32000.0,15.2929,15.3095,15.2929,15.2984,32000.0
2005-04-11 11:45:00,27.66,27.68,27.66,27.68,14800.0,15.2984,15.3095,15.2984,15.3095,14800.0
2005-04-11 11:50:00,27.68,27.72,27.68,27.72,69200.0,15.3095,15.3316,15.3095,15.3316,69200.0
2005-04-11 11:55:00,27.72,27.73,27.67,27.67,38200.0,15.3316,15.3371,15.304,15.304,38200.0
2005-04-11 12:00:00,27.67,27.7,27.63,27.63,79800.0,15.304,15.3205,15.2818,15.2818,79800.0
2005-04-11 12:05:00,27.63,27.68,27.63,27.64,69400.0,15.2818,15.3095,15.2818,15.2874,69400.0
2005-04-11 12:10:00,27.64,27.65,27.64,27.65,28200.0,15.2874,15.2929,15.2874,15.2929,28200.0
2005-04-11 12:15:00,27.65,27.65,27.62,27.63,28000.0,15.2929,15.2929,15.2763,15.2818,28000.0
2005-04-11 12:20:00,27.63,27.63,27.55,27.55,27200.0,15.2818,15.2818,15.2376,15.2376,27200.0
2005-04-11 12:25:00,27.55,27.56,27.48,27.53,90400.0,15.2376,15.2431,15.1989,15.2265,90400.0
2005-04-11 12:30:00,27.53,27.58,27.52,27.56,61800.0,15.2265,15.2542,15.221,15.2431,61800.0
2005-04-11 12:35:00,27.58,27.59,27.54,27.57,34000.0,15.2542,15.2597,15.232,15.2486,34000.0
2005-04-11 12:40:00,27.56,27.6,27.56,27.6,31000.0,15.2431,15.2652,15.2431,15.2652,31000.0
2005-04-11 12:45:00,27.59,27.63,27.59,27.61,16800.0,15.2597,15.2818,15.2597,15.2708,16800.0
2005-04-11 12:50:00,27.63,27.63,27.61,27.61,43000.0,15.2818,15.2818,15.2708,15.2708,43000.0
2005-04-11 12:55:00,27.62,27.67,27.62,27.67,19400.0,15.2763,15.304,15.2763,15.304,19400.0
2005-04-11 13:00:00,27.68,27.7,27.66,27.66,36200.0,15.3095,15.3205,15.2984,15.2984,36200.0
2005-04-11 13:05:00,27.67,27.68,27.59,27.59,25800.0,15.304,15.3095,15.2597,15.2597,25800.0
2005-04-11 13:10:00,27.58,27.58,27.54,27.56,44600.0,15.2542,15.2542,15.232,15.2431,44600.0
2005-04-11 13:15:00,27.56,27.68,27.56,27.67,60000.0,15.2431,15.3095,15.2431,15.304,60000.0
2005-04-11 13:20:00,27.66,27.68,27.6,27.68,23000.0,15.2984,15.3095,15.2652,15.3095,23000.0
2005-04-11 13:25:00,27.68,27.68,27.61,27.63,17600.0,15.3095,15.3095,15.2708,15.2818,17600.0
2005-04-11 13:30:00,27.62,27.67,27.62,27.67,26600.0,15.2763,15.304,15.2763,15.304,26600.0
2005-04-11 13:35:00,27.67,27.67,27.58,27.6,26200.0,15.304,15.304,15.2542,15.2652,26200.0
2005-04-11 13:40:00,27.58,27.61,27.58,27.61,24400.0,15.2542,15.2708,15.2542,15.2708,24400.0
2005-04-11 13:45:00,27.6,27.66,27.6,27.62,25600.0,15.2652,15.2984,15.2652,15.2763,25600.0
2005-04-11 13:50:00,27.63,27.65,27.6,27.6,22200.0,15.2818,15.2929,15.2652,15.2652,22200.0
2005-04-11 13:55:00,27.58,27.59,27.53,27.55,32800.0,15.2542,15.2597,15.2265,15.2376,32800.0
2005-04-11 14:00:00,27.57,27.58,27.5,27.5,25400.0,15.2486,15.2542,15.2099,15.2099,25400.0
2005-04-11 14:05:00,27.5,27.59,27.5,27.59,25000.0,15.2099,15.2597,15.2099,15.2597,25000.0
2005-04-11 14:10:00,27.6,27.62,27.56,27.59,35800.0,15.2652,15.2763,15.2431,15.2597,35800.0
2005-04-11 14:15:00,27.59,27.64,27.58,27.63,56800.0,15.2597,15.2874,15.2542,15.2818,56800.0
2005-04-11 14:20:00,27.63,27.67,27.6,27.6,32400.0,15.2818,15.304,15.2652,15.2652,32400.0
2005-04-11 14:25:00,27.59,27.61,27.55,27.6,21800.0,15.2597,15.2708,15.2376,15.2652,21800.0
2005-04-11 14:30:00,27.59,27.68,27.59,27.68,25800.0,15.2597,15.3095,15.2597,15.3095,25800.0
2005-04-11 14:35:00,27.7,27.7,27.65,27.68,29400.0,15.3205,15.3205,15.2929,15.3095,29400.0
2005-04-11 14:40:00,27.68,27.78,27.68,27.72,80200.0,15.3095,15.3648,15.3095,15.3316,80200.0
2005-04-11 14:45:00,27.73,27.79,27.7,27.77,39800.0,15.3371,15.3703,15.3205,15.3593,39800.0
2005-04-11 14:50:00,27.75,27.75,27.65,27.66,42800.0,15.3482,15.3482,15.2929,15.2984,42800.0
2005-04-11 14:55:00,27.66,27.71,27.66,27.69,43200.0,15.2984,15.3261,15.2984,15.315,43200.0
2005-04-11 15:00:00,27.69,27.7,27.65,27.7,37600.0,15.315,15.3205,15.2929,15.3205,37600.0
2005-04-11 15:05:00,27.72,27.72,27.66,27.67,44800.0,15.3316,15.3316,15.2984,15.304,44800.0
2005-04-11 15:10:00,27.67,27.7,27.65,27.68,45800.0,15.304,15.3205,15.2929,15.3095,45800.0
2005-04-11 15:15:00,27.67,27.74,27.67,27.74,86800.0,15.304,15.3427,15.304,15.3427,86800.0
2005-04-11 15:20:00,27.74,27.78,27.74,27.77,72000.0,15.3427,15.3648,15.3427,15.3593,72000.0
2005-04-11 15:25:00,27.76,27.79,27.73,27.75,51800.0,15.3537,15.3703,15.3371,15.3482,51800.0
2005-04-11 15:30:00,27.77,27.77,27.67,27.68,52400.0,15.3593,15.3593,15.304,15.3095,52400.0
2005-04-11 15:35:00,27.68,27.76,27.67,27.75,79600.0,15.3095,15.3537,15.304,15.3482,79600.0
2005-04-11 15:40:00,27.75,27.76,27.71,27.75,74600.0,15.3482,15.3537,15.3261,15.3482,74600.0
2005-04-11 15:45:00,27.75,27.79,27.73,27.78,63400.0,15.3482,15.3703,15.3371,15.3648,63400.0
2005-04-11 15:50:00,27.78,27.81,27.69,27.71,114000.0,15.3648,15.3814,15.315,15.3261,114000.0
2005-04-11 15:55:00,27.7,27.74,27.7,27.7,121600.0,15.3205,15.3427,15.3205,15.3205,121600.0
2005-04-12 09:30:00,27.5,27.65,27.47,27.65,193200.0,15.2099,15.2929,15.1933,15.2929,193200.0
2005-04-12 09:35:00,27.68,27.9,27.62,27.88,116800.0,15.3095,15.4312,15.2763,15.4201,116800.0
2005-04-12 09:40:00,27.88,27.94,27.7,27.71,142000.0,15.4201,15.4533,15.3205,15.3261,142000.0
2005-04-12 09:45:00,27.71,27.71,27.59,27.68,122200.0,15.3261,15.3261,15.2597,15.3095,122200.0
2005-04-12 09:50:00,27.68,27.74,27.65,27.7,114600.0,15.3095,15.3427,15.2929,15.3205,114600.0
2005-04-12 09:55:00,27.7,27.78,27.66,27.68,74800.0,15.3205,15.3648,15.2984,15.3095,74800.0
2005-04-12 10:00:00,27.7,27.77,27.66,27.74,76800.0,15.3205,15.3593,15.2984,15.3427,76800.0
2005-04-12 10:05:00,27.75,27.75,27.64,27.68,173800.0,15.3482,15.3482,15.2874,15.3095,173800.0
2005-04-12 10:10:00,27.68,27.68,27.63,27.66,137400.0,15.3095,15.3095,15.2818,15.2984,137400.0
2005-04-12 10:15:00,27.66,27.72,27.6,27.6,222400.0,15.2984,15.3316,15.2652,15.2652,222400.0
2005-04-12 10:20:00,27.63,27.63,27.46,27.49,176400.0,15.2818,15.2818,15.1878,15.2044,176400.0
2005-04-12 10:25:00,27.49,27.58,27.44,27.52,102800.0,15.2044,15.2542,15.1767,15.221,102800.0
2005-04-12 10:30:00,27.51,27.52,27.45,27.5,117800.0,15.2155,15.221,15.1823,15.2099,117800.0
2005-04-12 10:35:00,27.5,27.54,27.5,27.5,111000.0,15.2099,15.232,15.2099,15.2099,111000.0
2005-04-12 10:40:00,27.5,27.56,27.4,27.43,197800.0,15.2099,15.2431,15.1546,15.1712,197800.0
2005-04-12 10:45:00,27.44,27.49,27.41,27.42,112600.0,15.1767,15.2044,15.1601,15.1657,112600.0
2005-04-12 10:50:00,27.41,27.42,27.33,27.38,97000.0,15.1601,15.1657,15.1159,15.1436,97000.0
2005-04-12 10:55:00,27.4,27.48,27.38,27.47,119200.0,15.1546,15.1989,15.1436,15.1933,119200.0
2005-04-12 11:00:00,27.47,27.49,27.43,27.43,62800.0,15.1933,15.2044,15.1712,15.1712,62800.0
2005-04-12 11:05:00,27.43,27.45,27.33,27.34,271400.0,15.1712,15.1823,15.1159,15.1214,271400.0
2005-04-12 11:10:00,27.35,27.39,27.32,27.39,121000.0,15.127,15.1491,15.1104,15.1491,121000.0
2005-04-12 11:15:00,27.37,27.45,27.37,27.43,49400.0,15.138,15.1823,15.138,15.1712,49400.0
2005-04-12 11:20:00,27.44,27.52,27.44,27.5,156000.0,15.1767,15.221,15.1767,15.2099,156000.0
2005-04-12 11:25:00,27.5,27.52,27.45,27.48,110000.0,15.2099,15.221,15.1823,15.1989,110000.0
2005-04-12 11:30:00,27.46,27.49,27.46,27.46,25200.0,15.1878,15.2044,15.1878,15.1878,25200.0
2005-04-12 11:35:00,27.46,27.46,27.36,27.36,585400.0,15.1878,15.1878,15.1325,15.1325,585400.0
2005-04-12 11:40:00,27.36,27.41,27.36,27.4,56600.0,15.1325,15.1601,15.1325,15.1546,56600.0
2005-04-12 11:45:00,27.4,27.49,27.4,27.42,103800.0,15.1546,15.2044,15.1546,15.1657,103800.0
2005-04-12 11:50:00,27.43,27.43,27.38,27.4,134200.0,15.1712,15.1712,15.1436,15.1546,134200.0
2005-04-12 11:55:00,27.4,27.43,27.37,27.4,92400.0,15.1546,15.1712,15.138,15.1546,92400.0
2005-04-12 12:00:00,27.4,27.43,27.39,27.39,39000.0,15.1546,15.1712,15.1491,15.1491,39000.0
2005-04-12 12:05:00,27.39,27.43,27.39,27.43,82200.0,15.1491,15.1712,15.1491,15.1712,82200.0
2005-04-12 12:10:00,27.43,27.46,27.43,27.45,31800.0,15.1712,15.1878,15.1712,15.1823,31800.0
2005-04-12 12:15:00,27.45,27.46,27.43,27.43,231800.0,15.1823,15.1878,15.1712,15.1712,231800.0
2005-04-12 12:20:00,27.43,27.43,27.43,27.43,73000.0,15.1712,15.1712,15.1712,15.1712,73000.0
2005-04-12 12:25:00,27.43,27.51,27.43,27.51,133000.0,15.1712,15.2155,15.1712,15.2155,133000.0
2005-04-12 12:30:00,27.52,27.52,27.48,27.49,73600.0,15.221,15.221,15.1989,15.2044,73600.0
2005-04-12 12:35:00,27.49,27.54,27.48,27.49,78600.0,15.2044,15.232,15.1989,15.2044,78600.0
2005-04-12 12:40:00,27.5,27.53,27.49,27.53,110800.0,15.2099,15.2265,15.2044,15.2265,110800.0
2005-04-12 12:45:00,27.53,27.57,27.53,27.53,40800.0,15.2265,15.2486,15.2265,15.2265,40800.0
2005-04-12 12:50:00,27.53,27.56,27.53,27.56,22800.0,15.2265,15.2431,15.2265,15.2431,22800.0
2005-04-12 12:55:00,27.56,27.57,27.5,27.5,26800.0,15.2431,15.2486,15.2099,15.2099,26800.0
2005-04-12 13:00:00,27.5,27.5,27.43,27.44,42600.0,15.2099,15.2099,15.1712,15.1767,42600.0
2005-04-12 13:05:00,27.45,27.46,27.44,27.45,31200.0,15.1823,15.1878,15.1767,15.1823,31200.0
2005-04-12 13:10:00,27.45,27.45,27.41,27.43,109800.0,15.1823,15.1823,15.1601,15.1712,109800.0
2005-04-12 13:15:00,27.43,27.45,27.42,27.43,45000.0,15.1712,15.1823,15.1657,15.1712,45000.0
2005-04-12 13:20:00,27.43,27.45,27.42,27.45,25800.0,15.1712,15.1823,15.1657,15.1823,25800.0
2005-04-12 13:25:00,27.46,27.49,27.43,27.43,51800.0,15.1878,15.2044,15.1712,15.1712,51800.0
2005-04-12 13:30:00,27.44,27.44,27.39,27.39,37400.0,15.1767,15.1767,15.1491,15.1491,37400.0
2005-04-12 13:35:00,27.39,27.39,27.28,27.32,136400.0,15.1491,15.1491,15.0882,15.1104,136400.0
2005-04-12 13:40:00,27.33,27.36,27.32,27.33,44200.0,15.1159,15.1325,15.1104,15.1159,44200.0
2005-04-12 13:45:00,27.33,27.36,27.33,27.35,47400.0,15.1159,15.1325,15.1159,15.127,47400.0
2005-04-12 13:50:00,27.35,27.39,27.32,27.39,24400.0,15.127,15.1491,15.1104,15.1491,24400.0
2005-04-12 13:55:00,27.37,27.42,27.36,27.39,30800.0,15.138,15.1657,15.1325,15.1491,30800.0
2005-04-12 14:00:00,27.4,27.46,27.3,27.46,92000.0,15.1546,15.1878,15.0993,15.1878,92000.0
2005-04-12 14:05:00,27.46,27.5,27.42,27.49,53000.0,15.1878,15.2099,15.1657,15.2044,53000.0
2005-04-12 14:10:00,27.49,27.61,27.49,27.61,102000.0,15.2044,15.2708,15.2044,15.2708,102000.0
2005-04-12 14:15:00,27.6,27.73,27.6,27.71,104000.0,15.2652,15.3371,15.2652,15.3261,104000.0
2005-04-12 14:20:00,27.72,27.8,27.72,27.75,128600.0,15.3316,15.3759,15.3316,15.3482,128600.0
2005-04-12 14:25:00,27.75,27.83,27.69,27.74,148200.0,15.3482,15.3924,15.315,15.3427,148200.0
2005-04-12 14:30:00,27.75,27.86,27.75,27.86,80400.0,15.3482,15.409,15.3482,15.409,80400.0
2005-04-12 14:35:00,27.86,27.87,27.8,27.84,126600.0,15.409,15.4146,15.3759,15.398,126600.0
2005-04-12 14:40:00,27.79,27.9,27.77,27.86,135200.0,15.3703,15.4312,15.3593,15.409,135200.0
2005-04-12 14:45:00,27.86,28.05,27.84,28.05,154200.0,15.409,15.5141,15.398,15.5141,154200.0
2005-04-12 14:50:00,28.05,28.05,27.91,28.0,160000.0,15.5141,15.5141,15.4367,15.4865,160000.0
2005-04-12 14:55:00,28.0,28.14,28.0,28.06,115800.0,15.4865,15.5639,15.4865,15.5197,115800.0
2005-04-12 15:00:00,28.06,28.15,28.0,28.09,128000.0,15.5197,15.5694,15.4865,15.5362,128000.0
2005-04-12 15:05:00,28.09,28.11,27.93,28.01,100200.0,15.5362,15.5473,15.4478,15.492,100200.0
2005-04-12 15:10:00,28.02,28.02,27.88,27.91,78000.0,15.4975,15.4975,15.4201,15.4367,78000.0
2005-04-12 15:15:00,27.91,28.01,27.91,28.01,175000.0,15.4367,15.492,15.4367,15.492,175000.0
2005-04-12 15:20:00,28.03,28.07,28.0,28.02,138400.0,15.5031,15.5252,15.4865,15.4975,138400.0
2005-04-12 15:25:00,28.02,28.02,28.0,28.0,98200.0,15.4975,15.4975,15.4865,15.4865,98200.0
2005-04-12 15:30:00,28.0,28.03,27.98,28.03,140000.0,15.4865,15.5031,15.4754,15.5031,140000.0
2005-04-12 15:35:00,28.03,28.03,27.88,27.88,142400.0,15.5031,15.5031,15.4201,15.4201,142400.0
2005-04-12 15:40:00,27.88,27.95,27.87,27.93,96200.0,15.4201,15.4588,15.4146,15.4478,96200.0
2005-04-12 15:45:00,27.93,27.95,27.93,27.93,71200.0,15.4478,15.4588,15.4478,15.4478,71200.0
2005-04-12 15:50:00,27.93,28.08,27.93,28.01,139200.0,15.4478,15.5307,15.4478,15.492,139200.0
2005-04-12 15:55:00,28.01,28.05,28.0,28.0,89400.0,15.492,15.5141,15.4865,15.4865,89400.0
2005-04-13 09:30:00,27.96,28.03,27.88,28.0,151000.0,15.4643,15.5031,15.4201,15.4865,151000.0
2005-04-13 09:35:00,28.02,28.02,27.79,27.82,103600.0,15.4975,15.4975,15.3703,15.3869,103600.0
2005-04-13 09:40:00,27.81,27.81,27.55,27.65,129800.0,15.3814,15.3814,15.2376,15.2929,129800.0
2005-04-13 09:45:00,27.66,27.66,27.45,27.53,164200.0,15.2984,15.2984,15.1823,15.2265,164200.0
2005-04-13 09:50:00,27.53,27.61,27.5,27.53,81000.0,15.2265,15.2708,15.2099,15.2265,81000.0
2005-04-13 09:55:00,27.53,27.61,27.53,27.57,112600.0,15.2265,15.2708,15.2265,15.2486,112600.0
2005-04-13 10:00:00,27.57,27.57,27.43,27.43,94800.0,15.2486,15.2486,15.1712,15.1712,94800.0
2005-04-13 10:05:00,27.43,27.51,27.41,27.46,116400.0,15.1712,15.2155,15.1601,15.1878,116400.0
2005-04-13 10:10:00,27.46,27.48,27.4,27.43,86800.0,15.1878,15.1989,15.1546,15.1712,86800.0
2005-04-13 10:15:00,27.43,27.48,27.41,27.43,61000.0,15.1712,15.1989,15.1601,15.1712,61000.0
2005-04-13 10:20:00,27.42,27.48,27.4,27.44,102400.0,15.1657,15.1989,15.1546,15.1767,102400.0
2005-04-13 10:25:00,27.44,27.48,27.2,27.23,115600.0,15.1767,15.1989,15.044,15.0606,115600.0
2005-04-13 10:30:00,27.22,27.37,27.22,27.32,261800.0,15.0551,15.138,15.0551,15.1104,261800.0
2005-04-13 10:35:00,27.32,27.32,27.14,27.14,223600.0,15.1104,15.1104,15.0108,15.0108,223600.0
2005-04-13 10:40:00,27.14,27.14,27.04,27.12,217600.0,15.0108,15.0108,14.9555,14.9998,217600.0
2005-04-13 10:45:00,27.12,27.25,27.12,27.13,149600.0,14.9998,15.0717,14.9998,15.0053,149600.0
2005-04-13 10:50:00,27.13,27.25,27.13,27.16,181200.0,15.0053,15.0717,15.0053,15.0219,181200.0
2005-04-13 10:55:00,27.16,27.25,27.14,27.14,103800.0,15.0219,15.0717,15.0108,15.0108,103800.0
2005-04-13 11:00:00,27.15,27.15,27.0,27.0,152000.0,15.0163,15.0163,14.9334,14.9334,152000.0
2005-04-13 11:05:00,26.95,26.98,26.83,26.83,218800.0,14.9057,14.9223,14.8394,14.8394,218800.0
2005-04-13 11:10:00,26.83,26.88,26.83,26.87,119200.0,14.8394,14.867,14.8394,14.8615,119200.0
2005-04-13 11:15:00,26.89,26.95,26.87,26.94,79200.0,14.8725,14.9057,14.8615,14.9002,79200.0
2005-04-13 11:20:00,26.94,27.03,26.93,26.98,104400.0,14.9002,14.95,14.8947,14.9223,104400.0
2005-04-13 11:25:00,26.99,27.0,26.98,26.99,94600.0,14.9279,14.9334,14.9223,14.9279,94600.0
2005-04-13 11:30:00,26.99,27.12,26.97,27.1,157200.0,14.9279,14.9998,14.9168,14.9887,157200.0
2005-04-13 11:35:00,27.1,27.18,27.09,27.09,350400.0,14.9887,15.0329,14.9832,14.9832,350400.0
2005-04-13 11:40:00,27.1,27.2,27.09,27.2,124800.0,14.9887,15.044,14.9832,15.044,124800.0
2005-04-13 11:45:00,27.2,27.3,27.2,27.21,185200.0,15.044,15.0993,15.044,15.0495,185200.0
2005-04-13 11:50:00,27.21,27.24,27.13,27.13,246200.0,15.0495,15.0661,15.0053,15.0053,246200.0
2005-04-13 11:55:00,27.11,27.13,26.93,26.96,333600.0,14.9942,15.0053,14.8947,14.9113,333600.0
2005-04-13 12:00:00,26.95,26.99,26.9,26.95,228400.0,14.9057,14.9279,14.8781,14.9057,228400.0
2005-04-13 12:05:00,26.95,26.97,26.8,26.81,262600.0,14.9057,14.9168,14.8228,14.8283,262600.0
2005-04-13 12:10:00,26.8,26.91,26.8,26.8,63200.0,14.8228,14.8836,14.8228,14.8228,63200.0
2005-04-13 12:15:00,26.82,26.88,26.8,26.84,59800.0,14.8338,14.867,14.8228,14.8449,59800.0
2005-04-13 12:20:00,26.84,26.98,26.84,26.95,65800.0,14.8449,14.9223,14.8449,14.9057,65800.0
2005-04-13 12:25:00,26.95,27.0,26.9,26.97,83400.0,14.9057,14.9334,14.8781,14.9168,83400.0
2005-04-13 12:30:00,26.99,27.0,26.87,26.9,143800.0,14.9279,14.9334,14.8615,14.8781,143800.0
2005-04-13 12:35:00,26.9,27.0,26.88,26.88,126000.0,14.8781,14.9334,14.867,14.867,126000.0
2005-04-13 12:40:00,26.88,26.95,26.88,26.89,79000.0,14.867,14.9057,14.867,14.8725,79000.0
2005-04-13 12:45:00,26.88,26.96,26.88,26.93,37000.0,14.867,14.9113,14.867,14.8947,37000.0
2005-04-13 12:50:00,26.93,26.95,26.93,26.93,38400.0,14.8947,14.9057,14.8947,14.8947,38400.0
2005-04-13 12:55:00,26.93,26.98,26.93,26.97,51000.0,14.8947,14.9223,14.8947,14.9168,51000.0
2005-04-13 13:00:00,26.97,27.0,26.96,26.96,110200.0,14.9168,14.9334,14.9113,14.9113,110200.0
2005-04-13 13:05:00,26.95,26.99,26.91,26.95,61200.0,14.9057,14.9279,14.8836,14.9057,61200.0
2005-04-13 13:10:00,26.95,26.95,26.89,26.93,52600.0,14.9057,14.9057,14.8725,14.8947,52600.0
2005-04-13 13:15:00,26.93,26.93,26.87,26.87,58400.0,14.8947,14.8947,14.8615,14.8615,58400.0
2005-04-13 13:20:00,26.86,26.86,26.81,26.82,50000.0,14.8559,14.8559,14.8283,14.8338,50000.0
2005-04-13 13:25:00,26.81,26.88,26.75,26.83,55000.0,14.8283,14.867,14.7951,14.8394,55000.0
2005-04-13 13:30:00,26.83,26.84,26.79,26.8,91400.0,14.8394,14.8449,14.8172,14.8228,91400.0
2005-04-13 13:35:00,26.79,26.79,26.71,26.72,189000.0,14.8172,14.8172,14.773,14.7785,189000.0
2005-04-13 13:40:00,26.72,26.76,26.7,26.71,61600.0,14.7785,14.8006,14.7675,14.773,61600.0
2005-04-13 13:45:00,26.68,26.7,26.52,26.52,111400.0,14.7564,14.7675,14.6679,14.6679,111400.0
2005-04-13 13:50:00,26.52,26.53,26.42,26.48,209600.0,14.6679,14.6734,14.6126,14.6458,209600.0
2005-04-13 13:55:00,26.49,26.56,26.47,26.53,274600.0,14.6513,14.69,14.6402,14.6734,274600.0
2005-04-13 14:00:00,26.52,26.53,26.46,26.48,163600.0,14.6679,14.6734,14.6347,14.6458,163600.0
2005-04-13 14:05:00,26.48,26.56,26.48,26.56,173800.0,14.6458,14.69,14.6458,14.69,173800.0
2005-04-13 14:10:00,26.58,26.58,26.49,26.5,121400.0,14.7011,14.7011,14.6513,14.6568,121400.0
2005-04-13 14:15:00,26.51,26.54,26.46,26.46,155800.0,14.6624,14.679,14.6347,14.6347,155800.0
2005-04-13 14:20:00,26.47,26.56,26.46,26.56,149400.0,14.6402,14.69,14.6347,14.69,149400.0
2005-04-13 14:25:00,26.55,26.64,26.55,26.61,91000.0,14.6845,14.7343,14.6845,14.7177,91000.0
2005-04-13 14:30:00,26.62,26.67,26.55,26.58,148800.0,14.7232,14.7509,14.6845,14.7011,148800.0
2005-04-13 14:35:00,26.59,26.62,26.58,26.61,68000.0,14.7066,14.7232,14.7011,14.7177,68000.0
2005-04-13 14:40:00,26.6,26.61,26.53,26.61,98200.0,14.7121,14.7177,14.6734,14.7177,98200.0
2005-04-13 14:45:00,26.59,26.61,26.58,26.58,74000.0,14.7066,14.7177,14.7011,14.7011,74000.0
2005-04-13 14:50:00,26.58,26.59,26.48,26.48,148200.0,14.7011,14.7066,14.6458,14.6458,148200.0
2005-04-13 14:55:00,26.5,26.5,26.44,26.49,227600.0,14.6568,14.6568,14.6237,14.6513,227600.0
2005-04-13 15:00:00,26.49,26.49,26.42,26.43,157200.0,14.6513,14.6513,14.6126,14.6181,157200.0
2005-04-13 15:05:00,26.44,26.45,26.25,26.32,142600.0,14.6237,14.6292,14.5186,14.5573,142600.0
2005-04-13 15:10:00,26.32,26.33,26.2,26.25,260200.0,14.5573,14.5628,14.4909,14.5186,260200.0
2005-04-13 15:15:00,26.27,26.34,26.21,26.28,243000.0,14.5296,14.5683,14.4964,14.5352,243000.0
2005-04-13 15:20:00,26.27,26.38,26.25,26.3,218600.0,14.5296,14.5905,14.5186,14.5462,218600.0
2005-04-13 15:25:00,26.31,26.35,26.2,26.2,165000.0,14.5518,14.5739,14.4909,14.4909,165000.0
2005-04-13 15:30:00,26.2,26.24,26.1,26.23,174200.0,14.4909,14.513,14.4356,14.5075,174200.0
2005-04-13 15:35:00,26.23,26.27,26.21,26.27,274200.0,14.5075,14.5296,14.4964,14.5296,274200.0
2005-04-13 15:40:00,26.27,26.3,26.22,26.23,102800.0,14.5296,14.5462,14.502,14.5075,102800.0
2005-04-13 15:45:00,26.24,26.24,26.15,26.21,261600.0,14.513,14.513,14.4633,14.4964,261600.0
2005-04-13 15:50:00,26.19,26.28,26.17,26.22,260800.0,14.4854,14.5352,14.4743,14.502,260800.0
2005-04-13 15:55:00,26.23,26.23,26.15,26.15,446200.0,14.5075,14.5075,14.4633,14.4633,446200.0
2005-04-14 09:30:00,25.5,25.81,25.48,25.75,406600.0,14.1037,14.2752,14.0927,14.242,406600.0
2005-04-14 09:35:00,25.73,25.77,25.5,25.5,283600.0,14.231,14.2531,14.1037,14.1037,283600.0
2005-04-14 09:40:00,25.55,25.57,25.4,25.57,307800.0,14.1314,14.1425,14.0484,14.1425,307800.0
2005-04-14 09:45:00,25.58,25.85,25.56,25.73,265000.0,14.148,14.2973,14.1369,14.231,265000.0
2005-04-14 09:50:00,25.74,25.75,25.6,25.61,243000.0,14.2365,14.242,14.1591,14.1646,243000.0
2005-04-14 09:55:00,25.61,25.68,25.59,25.67,205200.0,14.1646,14.2033,14.1535,14.1978,205200.0
2005-04-14 10:00:00,25.65,25.67,25.59,25.59,156200.0,14.1867,14.1978,14.1535,14.1535,156200.0
2005-04-14 10:05:00,25.59,25.61,25.46,25.46,249600.0,14.1535,14.1646,14.0816,14.0816,249600.0
2005-04-14 10:10:00,25.46,25.48,25.33,25.34,340800.0,14.0816,14.0927,14.0097,14.0153,340800.0
2005-04-14 10:15:00,25.38,25.43,25.15,25.21,401600.0,14.0374,14.065,13.9102,13.9434,401600.0
2005-04-14 10:20:00,25.18,25.3,25.15,25.3,271400.0,13.9268,13.9931,13.9102,13.9931,271400.0
2005-04-14 10:25:00,25.31,25.33,25.18,25.18,280400.0,13.9987,14.0097,13.9268,13.9268,280400.0
2005-04-14 10:30:00,25.2,25.2,25.03,25.05,415400.0,13.9378,13.9378,13.8438,13.8549,415400.0
2005-04-14 10:35:00,25.05,25.07,25.0,25.03,342800.0,13.8549,13.8659,13.8272,13.8438,342800.0
2005-04-14 10:40:00,25.02,25.24,25.01,25.14,310200.0,13.8383,13.9599,13.8327,13.9046,310200.0
2005-04-14 10:45:00,25.14,25.43,25.11,25.4,232400.0,13.9046,14.065,13.888,14.0484,232400.0
2005-04-14 10:50:00,25.39,25.42,25.3,25.33,149600.0,14.0429,14.0595,13.9931,14.0097,149600.0
2005-04-14 10:55:00,25.33,25.33,25.24,25.24,220600.0,14.0097,14.0097,13.9599,13.9599,220600.0
2005-04-14 11:00:00,25.24,25.28,25.17,25.27,223000.0,13.9599,13.9821,13.9212,13.9765,223000.0
2005-04-14 11:05:00,25.28,25.68,25.28,25.5,225400.0,13.9821,14.2033,13.9821,14.1037,225400.0
2005-04-14 11:10:00,25.5,25.66,25.5,25.53,303800.0,14.1037,14.1922,14.1037,14.1203,303800.0
2005-04-14 11:15:00,25.52,25.55,25.47,25.5,108000.0,14.1148,14.1314,14.0872,14.1037,108000.0
2005-04-14 11:20:00,25.5,25.58,25.5,25.5,170200.0,14.1037,14.148,14.1037,14.1037,170200.0
2005-04-14 11:25:00,25.5,25.51,25.38,25.45,232400.0,14.1037,14.1093,14.0374,14.0761,232400.0
2005-04-14 11:30:00,25.45,25.48,25.26,25.3,288800.0,14.0761,14.0927,13.971,13.9931,288800.0
2005-04-14 11:35:00,25.3,25.55,25.3,25.54,240800.0,13.9931,14.1314,13.9931,14.1259,240800.0
2005-04-14 11:40:00,25.55,25.56,25.47,25.52,136600.0,14.1314,14.1369,14.0872,14.1148,136600.0
2005-04-14 11:45:00,25.52,25.54,25.39,25.39,101600.0,14.1148,14.1259,14.0429,14.0429,101600.0
2005-04-14 11:50:00,25.4,25.41,25.33,25.41,62200.0,14.0484,14.054,14.0097,14.054,62200.0
2005-04-14 11:55:00,25.43,25.47,25.43,25.43,99600.0,14.065,14.0872,14.065,14.065,99600.0
2005-04-14 12:00:00,25.41,25.41,25.29,25.31,61600.0,14.054,14.054,13.9876,13.9987,61600.0
2005-04-14 12:05:00,25.31,25.31,25.21,25.25,83400.0,13.9987,13.9987,13.9434,13.9655,83400.0
2005-04-14 12:10:00,25.24,25.35,25.24,25.33,37400.0,13.9599,14.0208,13.9599,14.0097,37400.0
2005-04-14 12:15:00,25.34,25.36,25.31,25.31,53200.0,14.0153,14.0263,13.9987,13.9987,53200.0
2005-04-14 12:20:00,25.32,25.32,25.23,25.28,102200.0,14.0042,14.0042,13.9544,13.9821,102200.0
2005-04-14 12:25:00,25.28,25.29,25.25,25.25,102200.0,13.9821,13.9876,13.9655,13.9655,102200.0
2005-04-14 12:30:00,25.25,25.33,25.25,25.33,94600.0,13.9655,14.0097,13.9655,14.0097,94600.0
2005-04-14 12:35:00,25.33,25.39,25.32,25.37,80800.0,14.0097,14.0429,14.0042,14.0318,80800.0
2005-04-14 12:40:00,25.37,25.38,25.35,25.35,34800.0,14.0318,14.0374,14.0208,14.0208,34800.0
2005-04-14 12:45:00,25.35,25.35,25.28,25.29,80600.0,14.0208,14.0208,13.9821,13.9876,80600.0
2005-04-14 12:50:00,25.29,25.3,25.24,25.25,62200.0,13.9876,13.9931,13.9599,13.9655,62200.0
2005-04-14 12:55:00,25.25,25.25,25.18,25.21,111600.0,13.9655,13.9655,13.9268,13.9434,111600.0
2005-04-14 13:00:00,25.22,25.24,25.2,25.22,68600.0,13.9489,13.9599,13.9378,13.9489,68600.0
2005-04-14 13:05:00,25.23,25.23,25.17,25.18,53200.0,13.9544,13.9544,13.9212,13.9268,53200.0
2005-04-14 13:10:00,25.18,25.18,25.12,25.14,77800.0,13.9268,13.9268,13.8936,13.9046,77800.0
2005-04-14 13:15:00,25.13,25.14,25.0,25.03,147000.0,13.8991,13.9046,13.8272,13.8438,147000.0
2005-04-14 13:20:00,25.0,25.02,24.95,25.0,236800.0,13.8272,13.8383,13.7996,13.8272,236800.0
2005-04-14 13:25:00,25.0,25.0,24.81,24.81,179000.0,13.8272,13.8272,13.7221,13.7221,179000.0
2005-04-14 13:30:00,24.8,24.8,24.7,24.79,277600.0,13.7166,13.7166,13.6613,13.7111,277600.0
2005-04-14 13:35:00,24.8,24.85,24.75,24.8,179200.0,13.7166,13.7442,13.6889,13.7166,179200.0
2005-04-14 13:40:00,24.79,24.83,24.75,24.78,282600.0,13.7111,13.7332,13.6889,13.7055,282600.0
2005-04-14 13:45:00,24.78,24.8,24.64,24.68,362400.0,13.7055,13.7166,13.6281,13.6502,362400.0
2005-04-14 13:50:00,24.68,24.77,24.63,24.66,226600.0,13.6502,13.7,13.6226,13.6392,226600.0
2005-04-14 13:55:00,24.68,24.92,24.67,24.84,355000.0,13.6502,13.783,13.6447,13.7387,355000.0
2005-04-14 14:00:00,24.85,25.02,24.85,25.02,510200.0,13.7442,13.8383,13.7442,13.8383,510200.0
2005-04-14 14:05:00,25.02,25.06,25.0,25.03,366800.0,13.8383,13.8604,13.8272,13.8438,366800.0
2005-04-14 14:10:00,25.03,25.16,25.03,25.1,203000.0,13.8438,13.9157,13.8438,13.8825,203000.0
2005-04-14 14:15:00,25.1,25.18,25.07,25.17,142800.0,13.8825,13.9268,13.8659,13.9212,142800.0
2005-04-14 14:20:00,25.17,25.18,25.12,25.16,119600.0,13.9212,13.9268,13.8936,13.9157,119600.0
2005-04-14 14:25:00,25.16,25.17,25.08,25.11,123600.0,13.9157,13.9212,13.8715,13.888,123600.0
2005-04-14 14:30:00,25.11,25.14,25.04,25.04,92200.0,13.888,13.9046,13.8493,13.8493,92200.0
2005-04-14 14:35:00,25.04,25.06,24.98,25.05,91800.0,13.8493,13.8604,13.8161,13.8549,91800.0
2005-04-14 14:40:00,25.05,25.08,25.01,25.04,173400.0,13.8549,13.8715,13.8327,13.8493,173400.0
2005-04-14 14:45:00,25.04,25.13,25.01,25.09,146600.0,13.8493,13.8991,13.8327,13.877,146600.0
2005-04-14 14:50:00,25.1,25.15,25.02,25.15,177000.0,13.8825,13.9102,13.8383,13.9102,177000.0
2005-04-14 14:55:00,25.15,25.35,25.11,25.33,219000.0,13.9102,14.0208,13.888,14.0097,219000.0
2005-04-14 15:00:00,25.33,25.34,25.15,25.15,145400.0,14.0097,14.0153,13.9102,13.9102,145400.0
2005-04-14 15:05:00,25.15,25.17,25.06,25.07,221000.0,13.9102,13.9212,13.8604,13.8659,221000.0
2005-04-14 15:10:00,25.06,25.13,25.0,25.07,117800.0,13.8604,13.8991,13.8272,13.8659,117800.0
2005-04-14 15:15:00,25.07,25.07,24.98,25.05,122800.0,13.8659,13.8659,13.8161,13.8549,122800.0
2005-04-14 15:20:00,25.05,25.06,25.01,25.02,85600.0,13.8549,13.8604,13.8327,13.8383,85600.0
2005-04-14 15:25:00,25.03,25.04,25.0,25.01,102800.0,13.8438,13.8493,13.8272,13.8327,102800.0
2005-04-14 15:30:00,25.0,25.04,25.0,25.02,108000.0,13.8272,13.8493,13.8272,13.8383,108000.0
2005-04-14 15:35:00,25.02,25.02,24.96,24.97,114800.0,13.8383,13.8383,13.8051,13.8106,114800.0
2005-04-14 15:40:00,24.97,24.99,24.92,24.95,150000.0,13.8106,13.8217,13.783,13.7996,150000.0
2005-04-14 15:45:00,24.95,24.98,24.86,24.89,198400.0,13.7996,13.8161,13.7498,13.7664,198400.0
2005-04-14 15:50:00,24.88,24.92,24.88,24.92,155200.0,13.7608,13.783,13.7608,13.783,155200.0
2005-04-14 15:55:00,24.92,24.97,24.91,24.97,175600.0,13.783,13.8106,13.7774,13.8106,175600.0
2005-04-15 09:30:00,25.0,25.25,25.0,25.08,242400.0,13.8272,13.9655,13.8272,13.8715,242400.0
2005-04-15 09:35:00,25.08,25.09,24.75,24.75,188800.0,13.8715,13.877,13.6889,13.6889,188800.0
2005-04-15 09:40:00,24.75,25.13,24.75,25.09,217200.0,13.6889,13.8991,13.6889,13.877,217200.0
2005-04-15 09:45:00,25.09,25.35,25.0,25.25,202400.0,13.877,14.0208,13.8272,13.9655,202400.0
2005-04-15 09:50:00,25.25,25.45,25.2,25.35,381200.0,13.9655,14.0761,13.9378,14.0208,381200.0
2005-04-15 09:55:00,25.34,25.54,25.34,25.5,261200.0,14.0153,14.1259,14.0153,14.1037,261200.0
2005-04-15 10:00:00,25.5,25.58,25.45,25.48,341600.0,14.1037,14.148,14.0761,14.0927,341600.0
2005-04-15 10:05:00,25.48,25.48,25.23,25.25,275400.0,14.0927,14.0927,13.9544,13.9655,275400.0
2005-04-15 10:10:00,25.2,25.24,25.15,25.21,194600.0,13.9378,13.9599,13.9102,13.9434,194600.0
2005-04-15 10:15:00,25.22,25.35,25.22,25.3,209000.0,13.9489,14.0208,13.9489,13.9931,209000.0
2005-04-15 10:20:00,25.31,25.36,25.21,25.25,94800.0,13.9987,14.0263,13.9434,13.9655,94800.0
2005-04-15 10:25:00,25.25,25.31,25.13,25.28,167600.0,13.9655,13.9987,13.8991,13.9821,167600.0
2005-04-15 10:30:00,25.28,25.32,25.2,25.25,181200.0,13.9821,14.0042,13.9378,13.9655,181200.0
2005-04-15 10:35:00,25.26,25.33,25.25,25.33,106000.0,13.971,14.0097,13.9655,14.0097,106000.0
2005-04-15 10:40:00,25.3,25.3,25.15,25.18,120600.0,13.9931,13.9931,13.9102,13.9268,120600.0
2005-04-15 10:45:00,25.17,25.29,25.14,25.22,70200.0,13.9212,13.9876,13.9046,13.9489,70200.0
2005-04-15 10:50:00,25.23,25.29,25.2,25.25,66400.0,13.9544,13.9876,13.9378,13.9655,66400.0
2005-04-15 10:55:00,25.25,25.25,25.18,25.19,102600.0,13.9655,13.9655,13.9268,13.9323,102600.0
2005-04-15 11:00:00,25.2,25.2,25.03,25.03,118400.0,13.9378,13.9378,13.8438,13.8438,118400.0
2005-04-15 11:05:00,25.03,25.04,24.98,24.98,172200.0,13.8438,13.8493,13.8161,13.8161,172200.0
2005-04-15 11:10:00,24.98,25.05,24.93,25.04,230400.0,13.8161,13.8549,13.7885,13.8493,230400.0
2005-04-15 11:15:00,25.04,25.08,25.02,25.03,126200.0,13.8493,13.8715,13.8383,13.8438,126200.0
2005-04-15 11:20:00,25.03,25.05,24.93,24.93,148600.0,13.8438,13.8549,13.7885,13.7885,148600.0
2005-04-15 11:25:00,24.93,24.97,24.9,24.9,184000.0,13.7885,13.8106,13.7719,13.7719,184000.0
2005-04-15 11:30:00,24.88,24.91,24.87,24.88,148200.0,13.7608,13.7774,13.7553,13.7608,148200.0
2005-04-15 11:35:00,24.88,24.91,24.82,24.83,169600.0,13.7608,13.7774,13.7276,13.7332,169600.0
2005-04-15 11:40:00,24.83,24.84,24.65,24.76,178400.0,13.7332,13.7387,13.6336,13.6945,178400.0
2005-04-15 11:45:00,24.74,24.82,24.71,24.76,75800.0,13.6834,13.7276,13.6668,13.6945,75800.0
2005-04-15 11:50:00,24.76,24.8,24.73,24.77,139800.0,13.6945,13.7166,13.6779,13.7,139800.0
2005-04-15 11:55:00,24.77,24.8,24.7,24.79,94600.0,13.7,13.7166,13.6613,13.7111,94600.0
2005-04-15 12:00:00,24.8,24.8,24.69,24.72,118600.0,13.7166,13.7166,13.6557,13.6723,118600.0
2005-04-15 12:05:00,24.73,24.81,24.72,24.79,71400.0,13.6779,13.7221,13.6723,13.7111,71400.0
2005-04-15 12:10:00,24.79,24.79,24.6,24.68,117200.0,13.7111,13.7111,13.606,13.6502,117200.0
2005-04-15 12:15:00,24.68,24.68,24.6,24.65,170800.0,13.6502,13.6502,13.606,13.6336,170800.0
2005-04-15 12:20:00,24.65,24.65,24.55,24.58,186200.0,13.6336,13.6336,13.5783,13.5949,186200.0
2005-04-15 12:25:00,24.57,24.57,24.47,24.49,234400.0,13.5894,13.5894,13.5341,13.5451,234400.0
2005-04-15 12:30:00,24.5,24.71,24.5,24.67,244800.0,13.5507,13.6668,13.5507,13.6447,244800.0
2005-04-15 12:35:00,24.66,24.66,24.6,24.65,103200.0,13.6392,13.6392,13.606,13.6336,103200.0
2005-04-15 12:40:00,24.63,24.63,24.5,24.5,99200.0,13.6226,13.6226,13.5507,13.5507,99200.0
2005-04-15 12:45:00,24.5,24.5,24.42,24.42,65800.0,13.5507,13.5507,13.5064,13.5064,65800.0
2005-04-15 12:50:00,24.42,24.42,24.29,24.3,173600.0,13.5064,13.5064,13.4345,13.44,173600.0
2005-04-15 12:55:00,24.3,24.45,24.27,24.28,136200.0,13.44,13.523,13.4235,13.429,136200.0
2005-04-15 13:00:00,24.27,24.31,24.17,24.25,204200.0,13.4235,13.4456,13.3681,13.4124,204200.0
2005-04-15 13:05:00,24.25,24.54,24.25,24.53,187800.0,13.4124,13.5728,13.4124,13.5673,187800.0
2005-04-15 13:10:00,24.53,24.7,24.5,24.7,131000.0,13.5673,13.6613,13.5507,13.6613,131000.0
2005-04-15 13:15:00,24.67,24.82,24.66,24.66,148200.0,13.6447,13.7276,13.6392,13.6392,148200.0
2005-04-15 13:20:00,24.68,24.8,24.65,24.76,75600.0,13.6502,13.7166,13.6336,13.6945,75600.0
2005-04-15 13:25:00,24.76,24.91,24.57,24.84,91600.0,13.6945,13.7774,13.5894,13.7387,91600.0
2005-04-15 13:30:00,24.84,24.84,24.8,24.83,59200.0,13.7387,13.7387,13.7166,13.7332,59200.0
2005-04-15 13:35:00,24.83,24.93,24.82,24.83,100600.0,13.7332,13.7885,13.7276,13.7332,100600.0
2005-04-15 13:40:00,24.83,24.89,24.38,24.76,63800.0,13.7332,13.7664,13.4843,13.6945,63800.0
2005-04-15 13:45:00,24.75,24.75,24.58,24.63,135200.0,13.6889,13.6889,13.5949,13.6226,135200.0
2005-04-15 13:50:00,24.63,24.72,24.61,24.69,40600.0,13.6226,13.6723,13.6115,13.6557,40600.0
2005-04-15 13:55:00,24.7,24.71,24.63,24.63,78600.0,13.6613,13.6668,13.6226,13.6226,78600.0
2005-04-15 14:00:00,24.63,24.64,24.58,24.58,152400.0,13.6226,13.6281,13.5949,13.5949,152400.0
2005-04-15 14:05:00,24.58,24.63,24.55,24.63,127600.0,13.5949,13.6226,13.5783,13.6226,127600.0
2005-04-15 14:10:00,24.63,24.68,24.6,24.6,121800.0,13.6226,13.6502,13.606,13.606,121800.0
2005-04-15 14:15:00,24.6,24.72,24.6,24.72,91200.0,13.606,13.6723,13.606,13.6723,91200.0
2005-04-15 14:20:00,24.72,24.86,24.72,24.85,122400.0,13.6723,13.7498,13.6723,13.7442,122400.0
2005-04-15 14:25:00,24.84,24.92,24.83,24.88,166600.0,13.7387,13.783,13.7332,13.7608,166600.0
2005-04-15 14:30:00,24.87,24.87,24.8,24.84,152200.0,13.7553,13.7553,13.7166,13.7387,152200.0
2005-04-15 14:35:00,24.84,24.84,24.7,24.74,282000.0,13.7387,13.7387,13.6613,13.6834,282000.0
2005-04-15 14:40:00,24.74,24.86,24.73,24.86,248400.0,13.6834,13.7498,13.6779,13.7498,248400.0
2005-04-15 14:45:00,24.85,24.9,24.74,24.75,201800.0,13.7442,13.7719,13.6834,13.6889,201800.0
2005-04-15 14:50:00,24.75,24.76,24.7,24.71,102400.0,13.6889,13.6945,13.6613,13.6668,102400.0
2005-04-15 14:55:00,24.7,24.7,24.54,24.63,238200.0,13.6613,13.6613,13.5728,13.6226,238200.0
2005-04-15 15:00:00,24.63,24.73,24.63,24.7,89600.0,13.6226,13.6779,13.6226,13.6613,89600.0
2005-04-15 15:05:00,24.7,24.7,24.65,24.67,85600.0,13.6613,13.6613,13.6336,13.6447,85600.0
2005-04-15 15:10:00,24.69,24.71,24.62,24.66,162800.0,13.6557,13.6668,13.617,13.6392,162800.0
2005-04-15 15:15:00,24.66,24.66,24.55,24.61,135400.0,13.6392,13.6392,13.5783,13.6115,135400.0
2005-04-15 15:20:00,24.61,24.63,24.44,24.45,180800.0,13.6115,13.6226,13.5175,13.523,180800.0
2005-04-15 15:25:00,24.45,24.55,24.45,24.55,293800.0,13.523,13.5783,13.523,13.5783,293800.0
2005-04-15 15:30:00,24.54,24.59,24.53,24.55,155800.0,13.5728,13.6004,13.5673,13.5783,155800.0
2005-04-15 15:35:00,24.53,24.57,24.51,24.52,160400.0,13.5673,13.5894,13.5562,13.5617,160400.0
2005-04-15 15:40:00,24.52,24.54,24.5,24.53,224800.0,13.5617,13.5728,13.5507,13.5673,224800.0
2005-04-15 15:45:00,24.53,24.53,24.45,24.5,205600.0,13.5673,13.5673,13.523,13.5507,205600.0
2005-04-15 15:50:00,24.48,24.5,24.41,24.42,109600.0,13.5396,13.5507,13.5009,13.5064,109600.0
2005-04-15 15:55:00,24.43,24.43,24.36,24.36,310200.0,13.5119,13.5119,13.4732,13.4732,310200.0
2005-04-18 09:35:00,24.63,24.73,24.6,24.63,295400.0,13.6226,13.6779,13.606,13.6226,295400.0
2005-04-18 09:40:00,24.63,24.65,24.59,24.6,360400.0,13.6226,13.6336,13.6004,13.606,360400.0
2005-04-18 09:45:00,24.6,24.85,24.58,24.68,192400.0,13.606,13.7442,13.5949,13.6502,192400.0
2005-04-18 09:50:00,24.69,25.21,24.69,25.17,230400.0,13.6557,13.9434,13.6557,13.9212,230400.0
2005-04-18 09:55:00,25.17,25.38,25.1,25.3,298800.0,13.9212,14.0374,13.8825,13.9931,298800.0
2005-04-18 10:00:00,25.3,25.35,25.14,25.24,287000.0,13.9931,14.0208,13.9046,13.9599,287000.0
2005-04-18 10:05:00,25.23,25.46,25.23,25.45,179000.0,13.9544,14.0816,13.9544,14.0761,179000.0
2005-04-18 10:10:00,25.45,25.62,25.42,25.54,463800.0,14.0761,14.1701,14.0595,14.1259,463800.0
2005-04-18 10:15:00,25.55,25.7,25.48,25.7,276200.0,14.1314,14.2144,14.0927,14.2144,276200.0
2005-04-18 10:20:00,25.68,25.7,25.5,25.5,319200.0,14.2033,14.2144,14.1037,14.1037,319200.0
2005-04-18 10:25:00,25.5,25.5,25.35,25.39,188400.0,14.1037,14.1037,14.0208,14.0429,188400.0
2005-04-18 10:30:00,25.39,25.48,25.36,25.38,180400.0,14.0429,14.0927,14.0263,14.0374,180400.0
2005-04-18 10:35:00,25.38,25.58,25.38,25.56,124000.0,14.0374,14.148,14.0374,14.1369,124000.0
2005-04-18 10:40:00,25.56,25.56,25.4,25.41,190000.0,14.1369,14.1369,14.0484,14.054,190000.0
2005-04-18 10:45:00,25.4,25.41,25.25,25.25,174400.0,14.0484,14.054,13.9655,13.9655,174400.0
2005-04-18 10:50:00,25.23,25.25,25.14,25.25,107200.0,13.9544,13.9655,13.9046,13.9655,107200.0
2005-04-18 10:55:00,25.25,25.48,25.25,25.48,101400.0,13.9655,14.0927,13.9655,14.0927,101400.0
2005-04-18 11:00:00,25.48,25.48,25.38,25.38,140400.0,14.0927,14.0927,14.0374,14.0374,140400.0
2005-04-18 11:05:00,25.4,25.44,25.32,25.4,135000.0,14.0484,14.0706,14.0042,14.0484,135000.0
2005-04-18 11:10:00,25.4,25.53,25.4,25.53,114600.0,14.0484,14.1203,14.0484,14.1203,114600.0
2005-04-18 11:15:00,25.53,25.53,25.4,25.5,133600.0,14.1203,14.1203,14.0484,14.1037,133600.0
2005-04-18 11:20:00,25.5,25.6,25.49,25.54,79000.0,14.1037,14.1591,14.0982,14.1259,79000.0
2005-04-18 11:25:00,25.54,25.65,25.5,25.59,89200.0,14.1259,14.1867,14.1037,14.1535,89200.0
2005-04-18 11:30:00,25.59,25.59,25.45,25.45,159200.0,14.1535,14.1535,14.0761,14.0761,159200.0
2005-04-18 11:35:00,25.45,25.5,25.45,25.47,64200.0,14.0761,14.1037,14.0761,14.0872,64200.0
2005-04-18 11:40:00,25.47,25.48,25.35,25.4,154400.0,14.0872,14.0927,14.0208,14.0484,154400.0
2005-04-18 11:45:00,25.39,25.45,25.38,25.43,128200.0,14.0429,14.0761,14.0374,14.065,128200.0
2005-04-18 11:50:00,25.44,25.45,25.35,25.35,81400.0,14.0706,14.0761,14.0208,14.0208,81400.0
2005-04-18 11:55:00,25.35,25.42,25.35,25.37,102400.0,14.0208,14.0595,14.0208,14.0318,102400.0
2005-04-18 12:00:00,25.36,25.4,25.33,25.35,86800.0,14.0263,14.0484,14.0097,14.0208,86800.0
2005-04-18 12:05:00,25.34,25.38,25.34,25.38,69600.0,14.0153,14.0374,14.0153,14.0374,69600.0
2005-04-18 12:10:00,25.4,25.49,25.38,25.45,101800.0,14.0484,14.0982,14.0374,14.0761,101800.0
2005-04-18 12:15:00,25.45,25.46,25.43,25.43,55400.0,14.0761,14.0816,14.065,14.065,55400.0
2005-04-18 12:20:00,25.43,25.5,25.43,25.5,98200.0,14.065,14.1037,14.065,14.1037,98200.0
2005-04-18 12:25:00,25.5,25.53,25.45,25.48,33800.0,14.1037,14.1203,14.0761,14.0927,33800.0
2005-04-18 12:30:00,25.47,25.51,25.47,25.48,31800.0,14.0872,14.1093,14.0872,14.0927,31800.0
2005-04-18 12:35:00,25.48,25.58,25.45,25.58,37600.0,14.0927,14.148,14.0761,14.148,37600.0
2005-04-18 12:40:00,25.58,25.67,25.57,25.67,49800.0,14.148,14.1978,14.1425,14.1978,49800.0
2005-04-18 12:45:00,25.68,25.78,25.68,25.77,99800.0,14.2033,14.2586,14.2033,14.2531,99800.0
2005-04-18 12:50:00,25.77,25.96,25.75,25.95,212600.0,14.2531,14.3582,14.242,14.3526,212600.0
2005-04-18 12:55:00,26.0,26.13,25.99,26.11,209200.0,14.3803,14.4522,14.3748,14.4411,209200.0
2005-04-18 13:00:00,26.11,26.14,25.95,25.96,210600.0,14.4411,14.4577,14.3526,14.3582,210600.0
2005-04-18 13:05:00,25.95,25.98,25.84,25.88,153200.0,14.3526,14.3692,14.2918,14.3139,153200.0
2005-04-18 13:10:00,25.88,25.88,25.75,25.75,143800.0,14.3139,14.3139,14.242,14.242,143800.0
2005-04-18 13:15:00,25.73,25.79,25.67,25.68,92600.0,14.231,14.2641,14.1978,14.2033,92600.0
2005-04-18 13:20:00,25.69,25.85,25.68,25.85,87000.0,14.2088,14.2973,14.2033,14.2973,87000.0
2005-04-18 13:25:00,25.84,25.85,25.77,25.77,47000.0,14.2918,14.2973,14.2531,14.2531,47000.0
2005-04-18 13:30:00,25.79,25.83,25.73,25.83,86600.0,14.2641,14.2863,14.231,14.2863,86600.0
2005-04-18 13:35:00,25.83,25.87,25.8,25.85,48800.0,14.2863,14.3084,14.2697,14.2973,48800.0
2005-04-18 13:40:00,25.85,25.88,25.82,25.84,51600.0,14.2973,14.3139,14.2807,14.2918,51600.0
2005-04-18 13:45:00,25.84,25.86,25.8,25.8,44600.0,14.2918,14.3029,14.2697,14.2697,44600.0
2005-04-18 13:50:00,25.81,25.99,25.81,25.93,158200.0,14.2752,14.3748,14.2752,14.3416,158200.0
2005-04-18 13:55:00,25.93,25.95,25.91,25.91,33000.0,14.3416,14.3526,14.3305,14.3305,33000.0
2005-04-18 14:00:00,25.92,25.92,25.82,25.88,54600.0,14.336,14.336,14.2807,14.3139,54600.0
2005-04-18 14:05:00,25.88,25.96,25.88,25.89,71400.0,14.3139,14.3582,14.3139,14.3195,71400.0
2005-04-18 14:10:00,25.89,25.89,25.82,25.86,91200.0,14.3195,14.3195,14.2807,14.3029,91200.0
2005-04-18 14:15:00,25.85,25.92,25.85,25.89,79200.0,14.2973,14.336,14.2973,14.3195,79200.0
2005-04-18 14:20:00,25.89,25.89,25.8,25.84,78400.0,14.3195,14.3195,14.2697,14.2918,78400.0
2005-04-18 14:25:00,25.84,25.84,25.8,25.83,55600.0,14.2918,14.2918,14.2697,14.2863,55600.0
2005-04-18 14:30:00,25.83,25.83,25.75,25.76,54400.0,14.2863,14.2863,14.242,14.2476,54400.0
2005-04-18 14:35:00,25.76,25.8,25.7,25.72,184600.0,14.2476,14.2697,14.2144,14.2254,184600.0
2005-04-18 14:40:00,25.71,25.71,25.59,25.6,135600.0,14.2199,14.2199,14.1535,14.1591,135600.0
2005-04-18 14:45:00,25.59,25.65,25.59,25.59,55400.0,14.1535,14.1867,14.1535,14.1535,55400.0
2005-04-18 14:50:00,25.6,25.7,25.59,25.69,103600.0,14.1591,14.2144,14.1535,14.2088,103600.0
2005-04-18 14:55:00,25.67,25.74,25.65,25.7,45200.0,14.1978,14.2365,14.1867,14.2144,45200.0
2005-04-18 15:00:00,25.7,25.71,25.64,25.65,74600.0,14.2144,14.2199,14.1812,14.1867,74600.0
2005-04-18 15:05:00,25.64,25.64,25.6,25.63,62600.0,14.1812,14.1812,14.1591,14.1757,62600.0
2005-04-18 15:10:00,25.62,25.71,25.61,25.71,49000.0,14.1701,14.2199,14.1646,14.2199,49000.0
2005-04-18 15:15:00,25.7,25.74,25.7,25.73,84200.0,14.2144,14.2365,14.2144,14.231,84200.0
2005-04-18 15:20:00,25.74,25.74,25.67,25.72,89000.0,14.2365,14.2365,14.1978,14.2254,89000.0
2005-04-18 15:25:00,25.71,25.8,25.7,25.8,157800.0,14.2199,14.2697,14.2144,14.2697,157800.0
2005-04-18 15:30:00,25.8,25.82,25.7,25.82,127200.0,14.2697,14.2807,14.2144,14.2807,127200.0
2005-04-18 15:35:00,25.82,25.87,25.75,25.84,148400.0,14.2807,14.3084,14.242,14.2918,148400.0
2005-04-18 15:40:00,25.82,25.84,25.79,25.81,181800.0,14.2807,14.2918,14.2641,14.2752,181800.0
2005-04-18 15:45:00,25.8,25.83,25.8,25.83,202200.0,14.2697,14.2863,14.2697,14.2863,202200.0
2005-04-18 15:50:00,25.83,25.85,25.81,25.83,273000.0,14.2863,14.2973,14.2752,14.2863,273000.0
2005-04-18 15:55:00,25.82,25.87,25.82,25.84,305200.0,14.2807,14.3084,14.2807,14.2918,305200.0
2005-04-19 09:30:00,25.98,26.13,25.98,26.05,215400.0,14.3692,14.4522,14.3692,14.4079,215400.0
2005-04-19 09:35:00,26.04,26.25,26.0,26.23,228600.0,14.4024,14.5186,14.3803,14.5075,228600.0
2005-04-19 09:40:00,26.24,26.28,26.18,26.24,160200.0,14.513,14.5352,14.4798,14.513,160200.0
2005-04-19 09:45:00,26.24,26.3,26.24,26.24,204200.0,14.513,14.5462,14.513,14.513,204200.0
2005-04-19 09:50:00,26.21,26.34,26.16,26.34,254800.0,14.4964,14.5683,14.4688,14.5683,254800.0
2005-04-19 09:55:00,26.34,26.45,26.3,26.4,158400.0,14.5683,14.6292,14.5462,14.6015,158400.0
2005-04-19 10:00:00,26.39,26.6,26.39,26.6,308000.0,14.596,14.7121,14.596,14.7121,308000.0
2005-04-19 10:05:00,26.6,26.6,26.38,26.45,191200.0,14.7121,14.7121,14.5905,14.6292,191200.0
2005-04-19 10:10:00,26.45,26.58,26.43,26.43,157800.0,14.6292,14.7011,14.6181,14.6181,157800.0
2005-04-19 10:15:00,26.43,26.5,26.36,26.39,204200.0,14.6181,14.6568,14.5794,14.596,204200.0
2005-04-19 10:20:00,26.4,26.46,26.37,26.41,134600.0,14.6015,14.6347,14.5849,14.6071,134600.0
2005-04-19 10:25:00,26.4,26.4,26.33,26.36,187600.0,14.6015,14.6015,14.5628,14.5794,187600.0
2005-04-19 10:30:00,26.38,26.52,26.37,26.45,158400.0,14.5905,14.6679,14.5849,14.6292,158400.0
2005-04-19 10:35:00,26.44,26.46,26.39,26.44,96200.0,14.6237,14.6347,14.596,14.6237,96200.0
2005-04-19 10:40:00,26.45,26.49,26.43,26.48,195800.0,14.6292,14.6513,14.6181,14.6458,195800.0
2005-04-19 10:45:00,26.48,26.54,26.48,26.5,410000.0,14.6458,14.679,14.6458,14.6568,410000.0
2005-04-19 10:50:00,26.5,26.53,26.48,26.49,86400.0,14.6568,14.6734,14.6458,14.6513,86400.0
2005-04-19 10:55:00,26.48,26.51,26.48,26.49,90400.0,14.6458,14.6624,14.6458,14.6513,90400.0
2005-04-19 11:00:00,26.48,26.51,26.43,26.43,90600.0,14.6458,14.6624,14.6181,14.6181,90600.0
2005-04-19 11:05:00,26.43,26.43,26.35,26.4,111000.0,14.6181,14.6181,14.5739,14.6015,111000.0
2005-04-19 11:10:00,26.4,26.42,26.34,26.38,50000.0,14.6015,14.6126,14.5683,14.5905,50000.0
2005-04-19 11:15:00,26.37,26.45,26.35,26.43,70400.0,14.5849,14.6292,14.5739,14.6181,70400.0
2005-04-19 11:20:00,26.42,26.49,26.41,26.48,62600.0,14.6126,14.6513,14.6071,14.6458,62600.0
2005-04-19 11:25:00,26.48,26.56,26.47,26.52,81200.0,14.6458,14.69,14.6402,14.6679,81200.0
2005-04-19 11:30:00,26.53,26.56,26.5,26.54,76600.0,14.6734,14.69,14.6568,14.679,76600.0
2005-04-19 11:35:00,26.53,26.55,26.5,26.54,66200.0,14.6734,14.6845,14.6568,14.679,66200.0
2005-04-19 11:40:00,26.54,26.54,26.5,26.5,71200.0,14.679,14.679,14.6568,14.6568,71200.0
2005-04-19 11:45:00,26.51,26.57,26.5,26.52,96600.0,14.6624,14.6956,14.6568,14.6679,96600.0
2005-04-19 11:50:00,26.53,26.56,26.52,26.55,55400.0,14.6734,14.69,14.6679,14.6845,55400.0
2005-04-19 11:55:00,26.55,26.57,26.53,26.53,56000.0,14.6845,14.6956,14.6734,14.6734,56000.0
2005-04-19 12:00:00,26.53,26.58,26.49,26.51,176600.0,14.6734,14.7011,14.6513,14.6624,176600.0
2005-04-19 12:05:00,26.52,26.61,26.5,26.56,41600.0,14.6679,14.7177,14.6568,14.69,41600.0
2005-04-19 12:10:00,26.57,26.57,26.5,26.55,127400.0,14.6956,14.6956,14.6568,14.6845,127400.0
2005-04-19 12:15:00,26.55,26.65,26.55,26.64,82400.0,14.6845,14.7398,14.6845,14.7343,82400.0
2005-04-19 12:20:00,26.65,26.66,26.57,26.58,60400.0,14.7398,14.7453,14.6956,14.7011,60400.0
2005-04-19 12:25:00,26.58,26.65,26.58,26.65,76400.0,14.7011,14.7398,14.7011,14.7398,76400.0
2005-04-19 12:30:00,26.65,26.71,26.63,26.66,88200.0,14.7398,14.773,14.7287,14.7453,88200.0
2005-04-19 12:35:00,26.65,26.65,26.54,26.56,78400.0,14.7398,14.7398,14.679,14.69,78400.0
2005-04-19 12:40:00,26.56,26.63,26.55,26.59,37800.0,14.69,14.7287,14.6845,14.7066,37800.0
2005-04-19 12:45:00,26.6,26.65,26.57,26.58,66200.0,14.7121,14.7398,14.6956,14.7011,66200.0
2005-04-19 12:50:00,26.58,26.58,26.53,26.53,42000.0,14.7011,14.7011,14.6734,14.6734,42000.0
2005-04-19 12:55:00,26.53,26.61,26.53,26.61,41400.0,14.6734,14.7177,14.6734,14.7177,41400.0
2005-04-19 13:00:00,26.61,26.67,26.61,26.65,105600.0,14.7177,14.7509,14.7177,14.7398,105600.0
2005-04-19 13:05:00,26.64,26.67,26.61,26.63,34800.0,14.7343,14.7509,14.7177,14.7287,34800.0
2005-04-19 13:10:00,26.63,26.66,26.63,26.64,26400.0,14.7287,14.7453,14.7287,14.7343,26400.0
2005-04-19 13:15:00,26.64,26.68,26.64,26.65,91200.0,14.7343,14.7564,14.7343,14.7398,91200.0
2005-04-19 13:20:00,26.65,26.71,26.64,26.64,30400.0,14.7398,14.773,14.7343,14.7343,30400.0
2005-04-19 13:25:00,26.64,26.68,26.64,26.66,44600.0,14.7343,14.7564,14.7343,14.7453,44600.0
2005-04-19 13:30:00,26.66,26.78,26.66,26.72,104400.0,14.7453,14.8117,14.7453,14.7785,104400.0
2005-04-19 13:35:00,26.7,26.72,26.63,26.66,51600.0,14.7675,14.7785,14.7287,14.7453,51600.0
2005-04-19 13:40:00,26.66,26.66,26.61,26.61,39000.0,14.7453,14.7453,14.7177,14.7177,39000.0
2005-04-19 13:45:00,26.64,26.68,26.64,26.68,35200.0,14.7343,14.7564,14.7343,14.7564,35200.0
2005-04-19 13:50:00,26.67,26.69,26.63,26.69,29600.0,14.7509,14.7619,14.7287,14.7619,29600.0
2005-04-19 13:55:00,26.69,26.7,26.65,26.66,38600.0,14.7619,14.7675,14.7398,14.7453,38600.0
2005-04-19 14:00:00,26.68,26.74,26.63,26.63,76800.0,14.7564,14.7896,14.7287,14.7287,76800.0
2005-04-19 14:05:00,26.63,26.71,26.63,26.68,33800.0,14.7287,14.773,14.7287,14.7564,33800.0
2005-04-19 14:10:00,26.68,26.7,26.64,26.67,34200.0,14.7564,14.7675,14.7343,14.7509,34200.0
2005-04-19 14:15:00,26.67,26.73,26.66,26.68,53600.0,14.7509,14.784,14.7453,14.7564,53600.0
2005-04-19 14:20:00,26.7,26.75,26.67,26.75,25400.0,14.7675,14.7951,14.7509,14.7951,25400.0
2005-04-19 14:25:00,26.72,26.74,26.7,26.7,39200.0,14.7785,14.7896,14.7675,14.7675,39200.0
2005-04-19 14:30:00,26.7,26.75,26.66,26.68,53200.0,14.7675,14.7951,14.7453,14.7564,53200.0
2005-04-19 14:35:00,26.68,26.7,26.63,26.68,54400.0,14.7564,14.7675,14.7287,14.7564,54400.0
2005-04-19 14:40:00,26.68,26.75,26.68,26.71,74000.0,14.7564,14.7951,14.7564,14.773,74000.0
2005-04-19 14:45:00,26.71,26.74,26.7,26.7,71200.0,14.773,14.7896,14.7675,14.7675,71200.0
2005-04-19 14:50:00,26.7,26.74,26.67,26.7,106600.0,14.7675,14.7896,14.7509,14.7675,106600.0
2005-04-19 14:55:00,26.7,26.72,26.65,26.68,49400.0,14.7675,14.7785,14.7398,14.7564,49400.0
2005-04-19 15:00:00,26.68,26.71,26.66,26.68,66800.0,14.7564,14.773,14.7453,14.7564,66800.0
2005-04-19 15:05:00,26.68,26.71,26.65,26.69,79400.0,14.7564,14.773,14.7398,14.7619,79400.0
2005-04-19 15:10:00,26.69,26.69,26.65,26.66,35600.0,14.7619,14.7619,14.7398,14.7453,35600.0
2005-04-19 15:15:00,26.67,26.72,26.66,26.71,95200.0,14.7509,14.7785,14.7453,14.773,95200.0
2005-04-19 15:20:00,26.71,26.71,26.64,26.67,69200.0,14.773,14.773,14.7343,14.7509,69200.0
2005-04-19 15:25:00,26.66,26.71,26.58,26.64,50400.0,14.7453,14.773,14.7011,14.7343,50400.0
2005-04-19 15:30:00,26.64,26.72,26.6,26.64,88200.0,14.7343,14.7785,14.7121,14.7343,88200.0
2005-04-19 15:35:00,26.64,26.66,26.61,26.62,70600.0,14.7343,14.7453,14.7177,14.7232,70600.0
2005-04-19 15:40:00,26.61,26.68,26.59,26.63,94200.0,14.7177,14.7564,14.7066,14.7287,94200.0
2005-04-19 15:45:00,26.62,26.68,26.61,26.61,135400.0,14.7232,14.7564,14.7177,14.7177,135400.0
2005-04-19 15:50:00,26.61,26.66,26.58,26.65,102000.0,14.7177,14.7453,14.7011,14.7398,102000.0
2005-04-19 15:55:00,26.64,26.64,26.59,26.61,93200.0,14.7343,14.7343,14.7066,14.7177,93200.0
2005-04-20 09:30:00,26.55,26.55,26.55,26.55,0.0,14.6845,14.6845,14.6845,14.6845,0.0
2005-04-20 09:35:00,26.64,26.64,26.31,26.48,308800.0,14.7343,14.7343,14.5518,14.6458,308800.0
2005-04-20 09:40:00,26.48,26.48,26.25,26.31,88800.0,14.6458,14.6458,14.5186,14.5518,88800.0
2005-04-20 09:45:00,26.3,26.47,26.27,26.45,161600.0,14.5462,14.6402,14.5296,14.6292,161600.0
2005-04-20 09:50:00,26.42,26.45,26.24,26.25,155400.0,14.6126,14.6292,14.513,14.5186,155400.0
2005-04-20 09:55:00,26.27,26.27,26.08,26.11,135200.0,14.5296,14.5296,14.4245,14.4411,135200.0
2005-04-20 10:00:00,26.15,26.23,26.13,26.2,114800.0,14.4633,14.5075,14.4522,14.4909,114800.0
2005-04-20 10:05:00,26.16,26.2,26.12,26.17,126400.0,14.4688,14.4909,14.4467,14.4743,126400.0
2005-04-20 10:10:00,26.17,26.33,26.17,26.3,194600.0,14.4743,14.5628,14.4743,14.5462,194600.0
2005-04-20 10:15:00,26.3,26.38,26.26,26.38,101800.0,14.5462,14.5905,14.5241,14.5905,101800.0
2005-04-20 10:20:00,26.4,26.43,26.29,26.33,75600.0,14.6015,14.6181,14.5407,14.5628,75600.0
2005-04-20 10:25:00,26.3,26.38,26.3,26.35,68200.0,14.5462,14.5905,14.5462,14.5739,68200.0
2005-04-20 10:30:00,26.35,26.35,26.21,26.25,139600.0,14.5739,14.5739,14.4964,14.5186,139600.0
2005-04-20 10:35:00,26.27,26.34,26.27,26.34,75000.0,14.5296,14.5683,14.5296,14.5683,75000.0
2005-04-20 10:40:00,26.33,26.33,26.15,26.25,127000.0,14.5628,14.5628,14.4633,14.5186,127000.0
2005-04-20 10:45:00,26.24,26.3,26.23,26.29,62000.0,14.513,14.5462,14.5075,14.5407,62000.0
2005-04-20 10:50:00,26.3,26.31,26.18,26.19,59600.0,14.5462,14.5518,14.4798,14.4854,59600.0
2005-04-20 10:55:00,26.19,26.28,26.19,26.27,99000.0,14.4854,14.5352,14.4854,14.5296,99000.0
2005-04-20 11:00:00,26.23,26.37,26.23,26.34,66200.0,14.5075,14.5849,14.5075,14.5683,66200.0
2005-04-20 11:05:00,26.34,26.5,26.34,26.5,62200.0,14.5683,14.6568,14.5683,14.6568,62200.0
2005-04-20 11:10:00,26.5,26.5,26.38,26.42,92400.0,14.6568,14.6568,14.5905,14.6126,92400.0
2005-04-20 11:15:00,26.42,26.43,26.3,26.31,37400.0,14.6126,14.6181,14.5462,14.5518,37400.0
2005-04-20 11:20:00,26.32,26.34,26.27,26.3,25400.0,14.5573,14.5683,14.5296,14.5462,25400.0
2005-04-20 11:25:00,26.32,26.33,26.25,26.28,37600.0,14.5573,14.5628,14.5186,14.5352,37600.0
2005-04-20 11:30:00,26.28,26.35,26.28,26.34,12000.0,14.5352,14.5739,14.5352,14.5683,12000.0
2005-04-20 11:35:00,26.33,26.35,26.26,26.32,38800.0,14.5628,14.5739,14.5241,14.5573,38800.0
2005-04-20 11:40:00,26.29,26.32,26.27,26.32,44600.0,14.5407,14.5573,14.5296,14.5573,44600.0
2005-04-20 11:45:00,26.35,26.36,26.22,26.25,43000.0,14.5739,14.5794,14.502,14.5186,43000.0
2005-04-20 11:50:00,26.26,26.32,26.26,26.32,24000.0,14.5241,14.5573,14.5241,14.5573,24000.0
2005-04-20 11:55:00,26.32,26.34,26.32,26.34,16600.0,14.5573,14.5683,14.5573,14.5683,16600.0
2005-04-20 12:00:00,26.35,26.35,26.28,26.32,60200.0,14.5739,14.5739,14.5352,14.5573,60200.0
2005-04-20 12:05:00,26.33,26.35,26.3,26.3,16200.0,14.5628,14.5739,14.5462,14.5462,16200.0
2005-04-20 12:10:00,26.3,26.31,26.29,26.3,27600.0,14.5462,14.5518,14.5407,14.5462,27600.0
2005-04-20 12:15:00,26.3,26.33,26.3,26.3,21200.0,14.5462,14.5628,14.5462,14.5462,21200.0
2005-04-20 12:20:00,26.3,26.3,26.27,26.28,31000.0,14.5462,14.5462,14.5296,14.5352,31000.0
2005-04-20 12:25:00,26.29,26.29,26.25,26.28,49000.0,14.5407,14.5407,14.5186,14.5352,49000.0
2005-04-20 12:30:00,26.27,26.34,26.27,26.29,23000.0,14.5296,14.5683,14.5296,14.5407,23000.0
2005-04-20 12:35:00,26.3,26.3,26.25,26.25,41000.0,14.5462,14.5462,14.5186,14.5186,41000.0
2005-04-20 12:40:00,26.25,26.32,26.23,26.32,54000.0,14.5186,14.5573,14.5075,14.5573,54000.0
2005-04-20 12:45:00,26.32,26.32,26.13,26.14,38800.0,14.5573,14.5573,14.4522,14.4577,38800.0
2005-04-20 12:50:00,26.14,26.14,25.98,26.02,75200.0,14.4577,14.4577,14.3692,14.3914,75200.0
2005-04-20 12:55:00,26.0,26.0,25.96,25.99,94000.0,14.3803,14.3803,14.3582,14.3748,94000.0
2005-04-20 13:00:00,25.98,26.12,25.98,26.1,48400.0,14.3692,14.4467,14.3692,14.4356,48400.0
2005-04-20 13:05:00,26.1,26.18,26.1,26.18,39800.0,14.4356,14.4798,14.4356,14.4798,39800.0
2005-04-20 13:10:00,26.17,26.25,26.17,26.22,82000.0,14.4743,14.5186,14.4743,14.502,82000.0
2005-04-20 13:15:00,26.23,26.23,26.16,26.16,64000.0,14.5075,14.5075,14.4688,14.4688,64000.0
2005-04-20 13:20:00,26.16,26.18,26.16,26.18,12600.0,14.4688,14.4798,14.4688,14.4798,12600.0
2005-04-20 13:25:00,26.18,26.2,26.15,26.16,41200.0,14.4798,14.4909,14.4633,14.4688,41200.0
2005-04-20 13:30:00,26.16,26.16,26.0,26.0,94800.0,14.4688,14.4688,14.3803,14.3803,94800.0
2005-04-20 13:35:00,26.02,26.02,25.92,25.93,27000.0,14.3914,14.3914,14.336,14.3416,27000.0
2005-04-20 13:40:00,25.92,26.11,25.91,26.1,112600.0,14.336,14.4411,14.3305,14.4356,112600.0
2005-04-20 13:45:00,26.11,26.24,26.07,26.18,48000.0,14.4411,14.513,14.419,14.4798,48000.0
2005-04-20 13:50:00,26.19,26.32,26.16,26.25,60200.0,14.4854,14.5573,14.4688,14.5186,60200.0
2005-04-20 13:55:00,26.25,26.27,26.18,26.22,27000.0,14.5186,14.5296,14.4798,14.502,27000.0
2005-04-20 14:00:00,26.23,26.23,26.13,26.15,130200.0,14.5075,14.5075,14.4522,14.4633,130200.0
2005-04-20 14:05:00,26.14,26.14,26.05,26.11,55800.0,14.4577,14.4577,14.4079,14.4411,55800.0
2005-04-20 14:10:00,26.08,26.11,26.01,26.04,26000.0,14.4245,14.4411,14.3858,14.4024,26000.0
2005-04-20 14:15:00,26.04,26.11,26.04,26.05,38200.0,14.4024,14.4411,14.4024,14.4079,38200.0
2005-04-20 14:20:00,26.05,26.06,26.0,26.01,27600.0,14.4079,14.4135,14.3803,14.3858,27600.0
2005-04-20 14:25:00,26.01,26.11,26.0,26.01,53200.0,14.3858,14.4411,14.3803,14.3858,53200.0
2005-04-20 14:30:00,26.01,26.06,25.98,26.05,90000.0,14.3858,14.4135,14.3692,14.4079,90000.0
2005-04-20 14:35:00,26.05,26.16,26.05,26.14,77800.0,14.4079,14.4688,14.4079,14.4577,77800.0
2005-04-20 14:40:00,26.13,26.13,26.1,26.11,49800.0,14.4522,14.4522,14.4356,14.4411,49800.0
2005-04-20 14:45:00,26.11,26.11,26.03,26.07,44600.0,14.4411,14.4411,14.3969,14.419,44600.0
2005-04-20 14:50:00,26.1,26.18,26.1,26.18,67200.0,14.4356,14.4798,14.4356,14.4798,67200.0
2005-04-20 14:55:00,26.18,26.25,26.17,26.23,91800.0,14.4798,14.5186,14.4743,14.5075,91800.0
2005-04-20 15:00:00,26.23,26.28,26.21,26.27,134800.0,14.5075,14.5352,14.4964,14.5296,134800.0
2005-04-20 15:05:00,26.27,26.27,26.14,26.17,51400.0,14.5296,14.5296,14.4577,14.4743,51400.0
2005-04-20 15:10:00,26.17,26.18,26.01,26.01,61400.0,14.4743,14.4798,14.3858,14.3858,61400.0
2005-04-20 15:15:00,26.0,26.07,25.99,26.04,98600.0,14.3803,14.419,14.3748,14.4024,98600.0
2005-04-20 15:20:00,26.04,26.06,25.98,26.06,84800.0,14.4024,14.4135,14.3692,14.4135,84800.0
2005-04-20 15:25:00,26.06,26.1,26.0,26.0,73400.0,14.4135,14.4356,14.3803,14.3803,73400.0
2005-04-20 15:30:00,26.0,26.03,25.97,25.99,63200.0,14.3803,14.3969,14.3637,14.3748,63200.0
2005-04-20 15:35:00,26.0,26.02,25.93,25.96,83400.0,14.3803,14.3914,14.3416,14.3582,83400.0
2005-04-20 15:40:00,25.96,25.97,25.91,25.93,45400.0,14.3582,14.3637,14.3305,14.3416,45400.0
2005-04-20 15:45:00,25.92,25.96,25.9,25.96,63000.0,14.336,14.3582,14.325,14.3582,63000.0
2005-04-20 15:50:00,25.93,25.97,25.91,25.96,106200.0,14.3416,14.3637,14.3305,14.3582,106200.0
2005-04-20 15:55:00,25.97,26.0,25.88,25.89,153000.0,14.3637,14.3803,14.3139,14.3195,153000.0
2005-04-21 09:30:00,26.48,26.7,26.31,26.68,160600.0,14.6458,14.7675,14.5518,14.7564,160600.0
2005-04-21 09:35:00,26.69,26.71,26.48,26.6,254000.0,14.7619,14.773,14.6458,14.7121,254000.0
2005-04-21 09:40:00,26.6,26.6,26.45,26.48,189000.0,14.7121,14.7121,14.6292,14.6458,189000.0
2005-04-21 09:45:00,26.48,26.48,26.3,26.38,200800.0,14.6458,14.6458,14.5462,14.5905,200800.0
2005-04-21 09:50:00,26.38,26.39,26.1,26.25,221800.0,14.5905,14.596,14.4356,14.5186,221800.0
2005-04-21 09:55:00,26.25,26.25,26.05,26.08,204800.0,14.5186,14.5186,14.4079,14.4245,204800.0
2005-04-21 10:00:00,26.11,26.13,25.84,25.84,279000.0,14.4411,14.4522,14.2918,14.2918,279000.0
2005-04-21 10:05:00,25.84,25.85,25.38,25.49,287200.0,14.2918,14.2973,14.0374,14.0982,287200.0
2005-04-21 10:10:00,25.49,25.66,25.4,25.66,207000.0,14.0982,14.1922,14.0484,14.1922,207000.0
2005-04-21 10:15:00,25.58,25.65,25.25,25.49,208600.0,14.148,14.1867,13.9655,14.0982,208600.0
2005-04-21 10:20:00,25.4,25.55,25.36,25.4,111800.0,14.0484,14.1314,14.0263,14.0484,111800.0
2005-04-21 10:25:00,25.4,25.45,25.35,25.38,105800.0,14.0484,14.0761,14.0208,14.0374,105800.0
2005-04-21 10:30:00,25.3,25.61,25.3,25.61,150600.0,13.9931,14.1646,13.9931,14.1646,150600.0
2005-04-21 10:35:00,25.61,25.63,25.53,25.58,92600.0,14.1646,14.1757,14.1203,14.148,92600.0
2005-04-21 10:40:00,25.58,25.72,25.58,25.68,64000.0,14.148,14.2254,14.148,14.2033,64000.0
2005-04-21 10:45:00,25.68,25.85,25.67,25.84,187800.0,14.2033,14.2973,14.1978,14.2918,187800.0
2005-04-21 10:50:00,25.85,26.03,25.84,26.03,173200.0,14.2973,14.3969,14.2918,14.3969,173200.0
2005-04-21 10:55:00,26.05,26.09,25.93,26.01,182600.0,14.4079,14.4301,14.3416,14.3858,182600.0
2005-04-21 11:00:00,26.0,26.01,25.83,25.83,103400.0,14.3803,14.3858,14.2863,14.2863,103400.0
2005-04-21 11:05:00,25.82,25.83,25.62,25.62,110600.0,14.2807,14.2863,14.1701,14.1701,110600.0
2005-04-21 11:10:00,25.61,25.7,25.58,25.59,104000.0,14.1646,14.2144,14.148,14.1535,104000.0
2005-04-21 11:15:00,25.61,25.75,25.61,25.68,80800.0,14.1646,14.242,14.1646,14.2033,80800.0
2005-04-21 11:20:00,25.68,25.68,25.38,25.5,166800.0,14.2033,14.2033,14.0374,14.1037,166800.0
2005-04-21 11:25:00,25.5,25.56,25.42,25.5,107800.0,14.1037,14.1369,14.0595,14.1037,107800.0
2005-04-21 11:30:00,25.53,25.73,25.53,25.61,85000.0,14.1203,14.231,14.1203,14.1646,85000.0
2005-04-21 11:35:00,25.61,25.67,25.5,25.66,75400.0,14.1646,14.1978,14.1037,14.1922,75400.0
2005-04-21 11:40:00,25.67,25.81,25.66,25.78,87000.0,14.1978,14.2752,14.1922,14.2586,87000.0
2005-04-21 11:45:00,25.71,25.85,25.71,25.77,73000.0,14.2199,14.2973,14.2199,14.2531,73000.0
2005-04-21 11:50:00,25.75,25.85,25.75,25.75,38600.0,14.242,14.2973,14.242,14.242,38600.0
2005-04-21 11:55:00,25.74,25.81,25.74,25.78,28000.0,14.2365,14.2752,14.2365,14.2586,28000.0
2005-04-21 12:00:00,25.78,25.97,25.78,25.86,68000.0,14.2586,14.3637,14.2586,14.3029,68000.0
2005-04-21 12:05:00,25.86,26.05,25.81,26.01,87400.0,14.3029,14.4079,14.2752,14.3858,87400.0
2005-04-21 12:10:00,26.0,26.11,25.95,25.99,92200.0,14.3803,14.4411,14.3526,14.3748,92200.0
2005-04-21 12:15:00,26.0,26.12,26.0,26.08,59400.0,14.3803,14.4467,14.3803,14.4245,59400.0
2005-04-21 12:20:00,26.05,26.25,26.05,26.23,121800.0,14.4079,14.5186,14.4079,14.5075,121800.0
2005-04-21 12:25:00,26.24,26.24,26.03,26.04,65000.0,14.513,14.513,14.3969,14.4024,65000.0
2005-04-21 12:30:00,26.03,26.07,25.93,25.98,71800.0,14.3969,14.419,14.3416,14.3692,71800.0
2005-04-21 12:35:00,26.0,26.01,25.98,25.99,42800.0,14.3803,14.3858,14.3692,14.3748,42800.0
2005-04-21 12:40:00,25.99,26.0,25.95,25.95,66600.0,14.3748,14.3803,14.3526,14.3526,66600.0
2005-04-21 12:45:00,25.95,26.0,25.91,25.98,48200.0,14.3526,14.3803,14.3305,14.3692,48200.0
2005-04-21 12:50:00,25.98,25.99,25.92,25.93,37600.0,14.3692,14.3748,14.336,14.3416,37600.0
2005-04-21 12:55:00,25.94,25.96,25.89,25.96,42800.0,14.3471,14.3582,14.3195,14.3582,42800.0
2005-04-21 13:00:00,25.96,26.03,25.93,25.99,33400.0,14.3582,14.3969,14.3416,14.3748,33400.0
2005-04-21 13:05:00,25.99,26.0,25.98,25.98,34600.0,14.3748,14.3803,14.3692,14.3692,34600.0
2005-04-21 13:10:00,25.98,26.0,25.93,25.93,35400.0,14.3692,14.3803,14.3416,14.3416,35400.0
2005-04-21 13:15:00,25.93,26.05,25.92,26.03,38200.0,14.3416,14.4079,14.336,14.3969,38200.0
2005-04-21 13:20:00,26.03,26.08,26.0,26.02,12800.0,14.3969,14.4245,14.3803,14.3914,12800.0
2005-04-21 13:25:00,26.03,26.05,25.94,26.01,39000.0,14.3969,14.4079,14.3471,14.3858,39000.0
2005-04-21 13:30:00,26.03,26.09,26.0,26.01,22800.0,14.3969,14.4301,14.3803,14.3858,22800.0
2005-04-21 13:35:00,26.0,26.08,26.0,26.04,54600.0,14.3803,14.4245,14.3803,14.4024,54600.0
2005-04-21 13:40:00,26.04,26.1,26.02,26.05,35200.0,14.4024,14.4356,14.3914,14.4079,35200.0
2005-04-21 13:45:00,26.05,26.07,26.0,26.0,25400.0,14.4079,14.419,14.3803,14.3803,25400.0
2005-04-21 13:50:00,26.0,26.06,25.95,26.03,37000.0,14.3803,14.4135,14.3526,14.3969,37000.0
2005-04-21 13:55:00,26.03,26.07,25.97,25.97,31000.0,14.3969,14.419,14.3637,14.3637,31000.0
2005-04-21 14:00:00,25.98,26.05,25.98,26.03,41400.0,14.3692,14.4079,14.3692,14.3969,41400.0
2005-04-21 14:05:00,26.03,26.24,26.01,26.22,75000.0,14.3969,14.513,14.3858,14.502,75000.0
2005-04-21 14:10:00,26.24,26.24,26.09,26.11,58600.0,14.513,14.513,14.4301,14.4411,58600.0
2005-04-21 14:15:00,26.1,26.18,26.09,26.17,95600.0,14.4356,14.4798,14.4301,14.4743,95600.0
2005-04-21 14:20:00,26.18,26.4,26.18,26.38,60600.0,14.4798,14.6015,14.4798,14.5905,60600.0
2005-04-21 14:25:00,26.38,26.43,26.33,26.42,110400.0,14.5905,14.6181,14.5628,14.6126,110400.0
2005-04-21 14:30:00,26.42,26.5,26.35,26.5,152800.0,14.6126,14.6568,14.5739,14.6568,152800.0
2005-04-21 14:35:00,26.55,26.88,26.54,26.88,375800.0,14.6845,14.867,14.679,14.867,375800.0
2005-04-21 14:40:00,26.88,27.0,26.58,26.88,337600.0,14.867,14.9334,14.7011,14.867,337600.0
2005-04-21 14:45:00,26.88,26.88,26.74,26.81,149600.0,14.867,14.867,14.7896,14.8283,149600.0
2005-04-21 14:50:00,26.79,26.92,26.79,26.92,235400.0,14.8172,14.8891,14.8172,14.8891,235400.0
2005-04-21 14:55:00,26.92,26.92,26.75,26.75,215200.0,14.8891,14.8891,14.7951,14.7951,215200.0
2005-04-21 15:00:00,26.7,26.79,26.68,26.71,152400.0,14.7675,14.8172,14.7564,14.773,152400.0
2005-04-21 15:05:00,26.69,26.79,26.68,26.79,122200.0,14.7619,14.8172,14.7564,14.8172,122200.0
2005-04-21 15:10:00,26.8,26.83,26.75,26.83,264600.0,14.8228,14.8394,14.7951,14.8394,264600.0
2005-04-21 15:15:00,26.84,26.85,26.72,26.78,138200.0,14.8449,14.8504,14.7785,14.8117,138200.0
2005-04-21 15:20:00,26.78,26.8,26.71,26.71,119400.0,14.8117,14.8228,14.773,14.773,119400.0
2005-04-21 15:25:00,26.75,26.87,26.74,26.85,148400.0,14.7951,14.8615,14.7896,14.8504,148400.0
2005-04-21 15:30:00,26.85,26.89,26.82,26.83,114600.0,14.8504,14.8725,14.8338,14.8394,114600.0
2005-04-21 15:35:00,26.83,26.88,26.83,26.85,129800.0,14.8394,14.867,14.8394,14.8504,129800.0
2005-04-21 15:40:00,26.85,26.85,26.78,26.8,120200.0,14.8504,14.8504,14.8117,14.8228,120200.0
2005-04-21 15:45:00,26.8,26.84,26.75,26.84,142000.0,14.8228,14.8449,14.7951,14.8449,142000.0
2005-04-21 15:50:00,26.84,26.84,26.75,26.77,177200.0,14.8449,14.8449,14.7951,14.8062,177200.0
2005-04-21 15:55:00,26.76,26.77,26.74,26.75,264600.0,14.8006,14.8062,14.7896,14.7951,264600.0
2005-04-22 09:30:00,26.6,26.72,26.2,26.68,107400.0,14.7121,14.7785,14.4909,14.7564,107400.0
2005-04-22 09:35:00,26.65,26.68,26.5,26.6,126400.0,14.7398,14.7564,14.6568,14.7121,126400.0
2005-04-22 09:40:00,26.63,26.68,26.53,26.6,109000.0,14.7287,14.7564,14.6734,14.7121,109000.0
2005-04-22 09:45:00,26.6,26.63,26.5,26.53,89600.0,14.7121,14.7287,14.6568,14.6734,89600.0
2005-04-22 09:50:00,26.53,26.67,26.53,26.61,108600.0,14.6734,14.7509,14.6734,14.7177,108600.0
2005-04-22 09:55:00,26.6,26.75,26.58,26.75,116600.0,14.7121,14.7951,14.7011,14.7951,116600.0
2005-04-22 10:00:00,26.75,26.91,26.75,26.83,90600.0,14.7951,14.8836,14.7951,14.8394,90600.0
2005-04-22 10:05:00,26.82,27.0,26.81,27.0,76400.0,14.8338,14.9334,14.8283,14.9334,76400.0
2005-04-22 10:10:00,27.13,27.23,27.0,27.19,225600.0,15.0053,15.0606,14.9334,15.0385,225600.0
2005-04-22 10:15:00,27.19,27.26,27.15,27.15,120000.0,15.0385,15.0772,15.0163,15.0163,120000.0
2005-04-22 10:20:00,27.15,27.25,27.09,27.11,86400.0,15.0163,15.0717,14.9832,14.9942,86400.0
2005-04-22 10:25:00,27.11,27.17,27.1,27.11,106400.0,14.9942,15.0274,14.9887,14.9942,106400.0
2005-04-22 10:30:00,27.11,27.15,27.0,27.0,66400.0,14.9942,15.0163,14.9334,14.9334,66400.0
2005-04-22 10:35:00,26.97,27.05,26.95,27.0,112000.0,14.9168,14.961,14.9057,14.9334,112000.0
2005-04-22 10:40:00,27.0,27.0,26.91,26.95,78800.0,14.9334,14.9334,14.8836,14.9057,78800.0
2005-04-22 10:45:00,26.95,27.0,26.93,26.98,54800.0,14.9057,14.9334,14.8947,14.9223,54800.0
2005-04-22 10:50:00,26.98,27.04,26.98,27.01,72600.0,14.9223,14.9555,14.9223,14.9389,72600.0
2005-04-22 10:55:00,26.98,27.03,26.98,27.02,138800.0,14.9223,14.95,14.9223,14.9444,138800.0
2005-04-22 11:00:00,27.03,27.04,26.97,27.04,64800.0,14.95,14.9555,14.9168,14.9555,64800.0
2005-04-22 11:05:00,27.04,27.04,26.98,26.98,37800.0,14.9555,14.9555,14.9223,14.9223,37800.0
2005-04-22 11:10:00,27.0,27.0,26.94,26.98,100200.0,14.9334,14.9334,14.9002,14.9223,100200.0
2005-04-22 11:15:00,26.98,27.04,26.97,27.0,50200.0,14.9223,14.9555,14.9168,14.9334,50200.0
2005-04-22 11:20:00,27.0,27.05,27.0,27.05,47200.0,14.9334,14.961,14.9334,14.961,47200.0
2005-04-22 11:25:00,27.06,27.09,27.05,27.09,63000.0,14.9666,14.9832,14.961,14.9832,63000.0
2005-04-22 11:30:00,27.09,27.13,27.09,27.11,61200.0,14.9832,15.0053,14.9832,14.9942,61200.0
2005-04-22 11:35:00,27.1,27.1,26.93,26.93,42800.0,14.9887,14.9887,14.8947,14.8947,42800.0
2005-04-22 11:40:00,26.93,26.95,26.85,26.86,62200.0,14.8947,14.9057,14.8504,14.8559,62200.0
2005-04-22 11:45:00,26.85,26.92,26.85,26.9,40000.0,14.8504,14.8891,14.8504,14.8781,40000.0
2005-04-22 11:50:00,26.91,27.08,26.9,27.07,86200.0,14.8836,14.9776,14.8781,14.9721,86200.0
2005-04-22 11:55:00,27.07,27.13,27.03,27.03,86000.0,14.9721,15.0053,14.95,14.95,86000.0
2005-04-22 12:00:00,27.03,27.05,27.0,27.0,78400.0,14.95,14.961,14.9334,14.9334,78400.0
2005-04-22 12:05:00,27.0,27.07,27.0,27.02,75400.0,14.9334,14.9721,14.9334,14.9444,75400.0
2005-04-22 12:10:00,27.01,27.03,26.98,26.98,60800.0,14.9389,14.95,14.9223,14.9223,60800.0
2005-04-22 12:15:00,26.98,27.03,26.96,27.0,59400.0,14.9223,14.95,14.9113,14.9334,59400.0
2005-04-22 12:20:00,27.0,27.03,27.0,27.01,19800.0,14.9334,14.95,14.9334,14.9389,19800.0
2005-04-22 12:25:00,27.0,27.01,26.98,27.0,31200.0,14.9334,14.9389,14.9223,14.9334,31200.0
2005-04-22 12:30:00,26.98,27.0,26.98,26.99,16400.0,14.9223,14.9334,14.9223,14.9279,16400.0
2005-04-22 12:35:00,26.97,27.0,26.97,26.98,31200.0,14.9168,14.9334,14.9168,14.9223,31200.0
2005-04-22 12:40:00,26.98,27.0,26.98,27.0,21600.0,14.9223,14.9334,14.9223,14.9334,21600.0
2005-04-22 12:45:00,27.0,27.1,27.0,27.08,45600.0,14.9334,14.9887,14.9334,14.9776,45600.0
2005-04-22 12:50:00,27.07,27.09,27.05,27.07,25200.0,14.9721,14.9832,14.961,14.9721,25200.0
2005-04-22 12:55:00,27.06,27.06,27.03,27.04,20000.0,14.9666,14.9666,14.95,14.9555,20000.0
2005-04-22 13:00:00,27.04,27.07,27.04,27.07,52800.0,14.9555,14.9721,14.9555,14.9721,52800.0
2005-04-22 13:05:00,27.07,27.07,27.04,27.05,62200.0,14.9721,14.9721,14.9555,14.961,62200.0
2005-04-22 13:10:00,27.05,27.06,27.05,27.06,38200.0,14.961,14.9666,14.961,14.9666,38200.0
2005-04-22 13:15:00,27.05,27.08,27.05,27.07,32800.0,14.961,14.9776,14.961,14.9721,32800.0
2005-04-22 13:20:00,27.07,27.08,27.02,27.02,19200.0,14.9721,14.9776,14.9444,14.9444,19200.0
2005-04-22 13:25:00,27.02,27.07,27.02,27.07,26000.0,14.9444,14.9721,14.9444,14.9721,26000.0
2005-04-22 13:30:00,27.06,27.06,27.0,27.0,40200.0,14.9666,14.9666,14.9334,14.9334,40200.0
2005-04-22 13:35:00,27.0,27.05,27.0,27.04,26600.0,14.9334,14.961,14.9334,14.9555,26600.0
2005-04-22 13:40:00,27.04,27.04,26.98,27.0,36400.0,14.9555,14.9555,14.9223,14.9334,36400.0
2005-04-22 13:45:00,27.0,27.03,27.0,27.03,29200.0,14.9334,14.95,14.9334,14.95,29200.0
2005-04-22 13:50:00,27.03,27.04,27.0,27.01,19400.0,14.95,14.9555,14.9334,14.9389,19400.0
2005-04-22 13:55:00,27.0,27.04,27.0,27.02,23200.0,14.9334,14.9555,14.9334,14.9444,23200.0
2005-04-22 14:00:00,27.01,27.02,26.98,26.99,38000.0,14.9389,14.9444,14.9223,14.9279,38000.0
2005-04-22 14:05:00,26.98,27.03,26.98,27.01,20600.0,14.9223,14.95,14.9223,14.9389,20600.0
2005-04-22 14:10:00,27.01,27.01,26.99,26.99,9600.0,14.9389,14.9389,14.9279,14.9279,9600.0
2005-04-22 14:15:00,26.99,27.02,26.98,27.02,22800.0,14.9279,14.9444,14.9223,14.9444,22800.0
2005-04-22 14:20:00,27.02,27.03,26.98,27.0,68000.0,14.9444,14.95,14.9223,14.9334,68000.0
2005-04-22 14:25:00,27.0,27.03,27.0,27.03,35200.0,14.9334,14.95,14.9334,14.95,35200.0
2005-04-22 14:30:00,27.03,27.08,27.03,27.05,82600.0,14.95,14.9776,14.95,14.961,82600.0
2005-04-22 14:35:00,27.05,27.07,26.86,26.86,33400.0,14.961,14.9721,14.8559,14.8559,33400.0
2005-04-22 14:40:00,26.85,26.87,26.75,26.81,110200.0,14.8504,14.8615,14.7951,14.8283,110200.0
2005-04-22 14:45:00,26.8,26.81,26.7,26.7,54400.0,14.8228,14.8283,14.7675,14.7675,54400.0
2005-04-22 14:50:00,26.7,26.8,26.68,26.78,131800.0,14.7675,14.8228,14.7564,14.8117,131800.0
2005-04-22 14:55:00,26.79,26.85,26.74,26.75,85000.0,14.8172,14.8504,14.7896,14.7951,85000.0
2005-04-22 15:00:00,26.75,26.8,26.7,26.74,74400.0,14.7951,14.8228,14.7675,14.7896,74400.0
2005-04-22 15:05:00,26.73,26.78,26.68,26.74,59000.0,14.784,14.8117,14.7564,14.7896,59000.0
2005-04-22 15:10:00,26.73,26.74,26.57,26.6,129800.0,14.784,14.7896,14.6956,14.7121,129800.0
2005-04-22 15:15:00,26.6,26.6,26.48,26.58,164600.0,14.7121,14.7121,14.6458,14.7011,164600.0
2005-04-22 15:20:00,26.6,26.62,26.4,26.42,93200.0,14.7121,14.7232,14.6015,14.6126,93200.0
2005-04-22 15:25:00,26.43,26.45,26.33,26.34,98800.0,14.6181,14.6292,14.5628,14.5683,98800.0
2005-04-22 15:30:00,26.33,26.48,26.3,26.48,100200.0,14.5628,14.6458,14.5462,14.6458,100200.0
2005-04-22 15:35:00,26.48,26.69,26.48,26.65,158400.0,14.6458,14.7619,14.6458,14.7398,158400.0
2005-04-22 15:40:00,26.65,26.65,26.49,26.53,119400.0,14.7398,14.7398,14.6513,14.6734,119400.0
2005-04-22 15:45:00,26.53,26.54,26.43,26.51,149400.0,14.6734,14.679,14.6181,14.6624,149400.0
2005-04-22 15:50:00,26.51,26.52,26.49,26.5,158400.0,14.6624,14.6679,14.6513,14.6568,158400.0
2005-04-22 15:55:00,26.49,26.54,26.49,26.54,221600.0,14.6513,14.679,14.6513,14.679,221600.0
2005-04-25 09:30:00,26.85,26.92,26.84,26.86,188400.0,14.8504,14.8891,14.8449,14.8559,188400.0
2005-04-25 09:35:00,26.86,26.98,26.82,26.95,123000.0,14.8559,14.9223,14.8338,14.9057,123000.0
2005-04-25 09:40:00,26.95,26.99,26.86,26.9,117600.0,14.9057,14.9279,14.8559,14.8781,117600.0
2005-04-25 09:45:00,26.9,26.96,26.77,26.79,180800.0,14.8781,14.9113,14.8062,14.8172,180800.0
2005-04-25 09:50:00,26.78,26.79,26.57,26.64,159800.0,14.8117,14.8172,14.6956,14.7343,159800.0
2005-04-25 09:55:00,26.65,26.86,26.65,26.78,73000.0,14.7398,14.8559,14.7398,14.8117,73000.0
2005-04-25 10:00:00,26.77,26.91,26.72,26.86,101200.0,14.8062,14.8836,14.7785,14.8559,101200.0
2005-04-25 10:05:00,26.88,27.1,26.82,27.09,138200.0,14.867,14.9887,14.8338,14.9832,138200.0
2005-04-25 10:10:00,27.08,27.1,26.93,26.93,90600.0,14.9776,14.9887,14.8947,14.8947,90600.0
2005-04-25 10:15:00,26.95,27.03,26.89,26.98,108200.0,14.9057,14.95,14.8725,14.9223,108200.0
2005-04-25 10:20:00,26.99,27.14,26.99,27.03,119400.0,14.9279,15.0108,14.9279,14.95,119400.0
2005-04-25 10:25:00,27.03,27.08,26.95,27.0,108600.0,14.95,14.9776,14.9057,14.9334,108600.0
2005-04-25 10:30:00,27.0,27.05,26.94,27.0,68600.0,14.9334,14.961,14.9002,14.9334,68600.0
2005-04-25 10:35:00,27.03,27.05,26.96,27.05,109600.0,14.95,14.961,14.9113,14.961,109600.0
2005-04-25 10:40:00,27.05,27.1,27.01,27.02,122000.0,14.961,14.9887,14.9389,14.9444,122000.0
2005-04-25 10:45:00,27.02,27.08,27.0,27.04,73400.0,14.9444,14.9776,14.9334,14.9555,73400.0
2005-04-25 10:50:00,27.04,27.14,27.04,27.14,108800.0,14.9555,15.0108,14.9555,15.0108,108800.0
2005-04-25 10:55:00,27.13,27.17,27.11,27.15,50200.0,15.0053,15.0274,14.9942,15.0163,50200.0
2005-04-25 11:00:00,27.13,27.14,27.05,27.06,42200.0,15.0053,15.0108,14.961,14.9666,42200.0
2005-04-25 11:05:00,27.06,27.08,27.03,27.05,46800.0,14.9666,14.9776,14.95,14.961,46800.0
2005-04-25 11:10:00,27.05,27.15,27.05,27.12,64600.0,14.961,15.0163,14.961,14.9998,64600.0
2005-04-25 11:15:00,27.11,27.15,27.05,27.07,67400.0,14.9942,15.0163,14.961,14.9721,67400.0
2005-04-25 11:20:00,27.08,27.11,27.05,27.08,37400.0,14.9776,14.9942,14.961,14.9776,37400.0
2005-04-25 11:25:00,27.08,27.14,27.07,27.13,24800.0,14.9776,15.0108,14.9721,15.0053,24800.0
2005-04-25 11:30:00,27.11,27.11,27.05,27.11,39200.0,14.9942,14.9942,14.961,14.9942,39200.0
2005-04-25 11:35:00,27.12,27.15,27.1,27.11,42000.0,14.9998,15.0163,14.9887,14.9942,42000.0
2005-04-25 11:40:00,27.11,27.2,27.1,27.19,33400.0,14.9942,15.044,14.9887,15.0385,33400.0
2005-04-25 11:45:00,27.2,27.23,27.19,27.22,36600.0,15.044,15.0606,15.0385,15.0551,36600.0
2005-04-25 11:50:00,27.23,27.25,27.18,27.19,30400.0,15.0606,15.0717,15.0329,15.0385,30400.0
2005-04-25 11:55:00,27.21,27.25,27.17,27.25,27400.0,15.0495,15.0717,15.0274,15.0717,27400.0
2005-04-25 12:00:00,27.25,27.25,27.17,27.2,32400.0,15.0717,15.0717,15.0274,15.044,32400.0
2005-04-25 12:05:00,27.17,27.22,27.16,27.18,22600.0,15.0274,15.0551,15.0219,15.0329,22600.0
2005-04-25 12:10:00,27.18,27.18,27.05,27.1,27000.0,15.0329,15.0329,14.961,14.9887,27000.0
2005-04-25 12:15:00,27.09,27.1,27.0,27.1,45400.0,14.9832,14.9887,14.9334,14.9887,45400.0
2005-04-25 12:20:00,27.1,27.1,27.03,27.09,27000.0,14.9887,14.9887,14.95,14.9832,27000.0
2005-04-25 12:25:00,27.11,27.11,27.05,27.07,20200.0,14.9942,14.9942,14.961,14.9721,20200.0
2005-04-25 12:30:00,27.07,27.1,27.05,27.1,15600.0,14.9721,14.9887,14.961,14.9887,15600.0
2005-04-25 12:35:00,27.08,27.1,27.06,27.09,15400.0,14.9776,14.9887,14.9666,14.9832,15400.0
2005-04-25 12:40:00,27.1,27.13,27.09,27.11,19000.0,14.9887,15.0053,14.9832,14.9942,19000.0
2005-04-25 12:45:00,27.12,27.13,27.08,27.11,22400.0,14.9998,15.0053,14.9776,14.9942,22400.0
2005-04-25 12:50:00,27.11,27.18,27.11,27.18,24200.0,14.9942,15.0329,14.9942,15.0329,24200.0
2005-04-25 12:55:00,27.18,27.18,27.13,27.13,15000.0,15.0329,15.0329,15.0053,15.0053,15000.0
2005-04-25 13:00:00,27.14,27.18,27.11,27.18,40800.0,15.0108,15.0329,14.9942,15.0329,40800.0
2005-04-25 13:05:00,27.18,27.2,27.17,27.2,30800.0,15.0329,15.044,15.0274,15.044,30800.0
2005-04-25 13:10:00,27.2,27.2,27.18,27.19,22800.0,15.044,15.044,15.0329,15.0385,22800.0
2005-04-25 13:15:00,27.19,27.22,27.19,27.19,19000.0,15.0385,15.0551,15.0385,15.0385,19000.0
2005-04-25 13:20:00,27.19,27.19,27.18,27.19,4200.0,15.0385,15.0385,15.0329,15.0385,4200.0
2005-04-25 13:25:00,27.19,27.22,27.18,27.22,31400.0,15.0385,15.0551,15.0329,15.0551,31400.0
2005-04-25 13:30:00,27.22,27.25,27.22,27.22,32600.0,15.0551,15.0717,15.0551,15.0551,32600.0
2005-04-25 13:35:00,27.23,27.24,27.2,27.21,41800.0,15.0606,15.0661,15.044,15.0495,41800.0
2005-04-25 13:40:00,27.22,27.22,27.15,27.17,25400.0,15.0551,15.0551,15.0163,15.0274,25400.0
2005-04-25 13:45:00,27.17,27.17,27.08,27.08,26200.0,15.0274,15.0274,14.9776,14.9776,26200.0
2005-04-25 13:50:00,27.08,27.08,27.03,27.04,48000.0,14.9776,14.9776,14.95,14.9555,48000.0
2005-04-25 13:55:00,27.04,27.04,26.96,26.96,41200.0,14.9555,14.9555,14.9113,14.9113,41200.0
2005-04-25 14:00:00,26.96,27.0,26.95,26.99,28600.0,14.9113,14.9334,14.9057,14.9279,28600.0
2005-04-25 14:05:00,26.99,27.03,26.93,27.01,35800.0,14.9279,14.95,14.8947,14.9389,35800.0
2005-04-25 14:10:00,27.01,27.05,26.97,27.0,57200.0,14.9389,14.961,14.9168,14.9334,57200.0
2005-04-25 14:15:00,27.04,27.06,27.0,27.03,44800.0,14.9555,14.9666,14.9334,14.95,44800.0
2005-04-25 14:20:00,27.03,27.06,26.99,27.05,52000.0,14.95,14.9666,14.9279,14.961,52000.0
2005-04-25 14:25:00,27.06,27.09,27.0,27.03,51400.0,14.9666,14.9832,14.9334,14.95,51400.0
2005-04-25 14:30:00,27.03,27.06,26.98,27.06,32000.0,14.95,14.9666,14.9223,14.9666,32000.0
2005-04-25 14:35:00,27.05,27.05,26.98,27.0,41600.0,14.961,14.961,14.9223,14.9334,41600.0
2005-04-25 14:40:00,27.01,27.08,27.0,27.0,41600.0,14.9389,14.9776,14.9334,14.9334,41600.0
2005-04-25 14:45:00,27.05,27.05,27.0,27.02,35800.0,14.961,14.961,14.9334,14.9444,35800.0
2005-04-25 14:50:00,27.03,27.03,26.96,26.97,20000.0,14.95,14.95,14.9113,14.9168,20000.0
2005-04-25 14:55:00,26.97,27.0,26.97,26.99,45000.0,14.9168,14.9334,14.9168,14.9279,45000.0
2005-04-25 15:00:00,27.0,27.0,26.84,26.85,126400.0,14.9334,14.9334,14.8449,14.8504,126400.0
2005-04-25 15:05:00,26.84,26.86,26.79,26.8,119800.0,14.8449,14.8559,14.8172,14.8228,119800.0
2005-04-25 15:10:00,26.8,26.8,26.75,26.79,128600.0,14.8228,14.8228,14.7951,14.8172,128600.0
2005-04-25 15:15:00,26.78,26.79,26.7,26.7,171800.0,14.8117,14.8172,14.7675,14.7675,171800.0
2005-04-25 15:20:00,26.7,26.74,26.65,26.68,154000.0,14.7675,14.7896,14.7398,14.7564,154000.0
2005-04-25 15:25:00,26.68,26.75,26.67,26.73,185800.0,14.7564,14.7951,14.7509,14.784,185800.0
2005-04-25 15:30:00,26.7,26.78,26.68,26.76,186600.0,14.7675,14.8117,14.7564,14.8006,186600.0
2005-04-25 15:35:00,26.77,26.77,26.73,26.74,180000.0,14.8062,14.8062,14.784,14.7896,180000.0
2005-04-25 15:40:00,26.73,26.75,26.66,26.68,187600.0,14.784,14.7951,14.7453,14.7564,187600.0
2005-04-25 15:45:00,26.68,26.68,26.63,26.68,192800.0,14.7564,14.7564,14.7287,14.7564,192800.0
2005-04-25 15:50:00,26.68,26.7,26.65,26.67,194400.0,14.7564,14.7675,14.7398,14.7509,194400.0
2005-04-25 15:55:00,26.67,26.7,26.65,26.68,229600.0,14.7509,14.7675,14.7398,14.7564,229600.0
2005-04-26 09:30:00,26.7,26.91,26.7,26.84,288000.0,14.7675,14.8836,14.7675,14.8449,288000.0
2005-04-26 09:35:00,26.85,26.85,26.66,26.75,156800.0,14.8504,14.8504,14.7453,14.7951,156800.0
2005-04-26 09:40:00,26.8,26.95,26.75,26.77,189600.0,14.8228,14.9057,14.7951,14.8062,189600.0
2005-04-26 09:45:00,26.76,26.77,26.58,26.65,302000.0,14.8006,14.8062,14.7011,14.7398,302000.0
2005-04-26 09:50:00,26.6,26.61,26.4,26.41,190600.0,14.7121,14.7177,14.6015,14.6071,190600.0
2005-04-26 09:55:00,26.41,26.43,26.22,26.42,179400.0,14.6071,14.6181,14.502,14.6126,179400.0
2005-04-26 10:00:00,26.42,26.46,26.3,26.36,166200.0,14.6126,14.6347,14.5462,14.5794,166200.0
2005-04-26 10:05:00,26.36,26.43,26.23,26.36,90000.0,14.5794,14.6181,14.5075,14.5794,90000.0
2005-04-26 10:10:00,26.35,26.5,26.33,26.36,243600.0,14.5739,14.6568,14.5628,14.5794,243600.0
2005-04-26 10:15:00,26.36,26.53,26.33,26.45,147400.0,14.5794,14.6734,14.5628,14.6292,147400.0
2005-04-26 10:20:00,26.42,26.48,26.38,26.45,77000.0,14.6126,14.6458,14.5905,14.6292,77000.0
2005-04-26 10:25:00,26.43,26.5,26.43,26.43,69600.0,14.6181,14.6568,14.6181,14.6181,69600.0
2005-04-26 10:30:00,26.43,26.55,26.4,26.49,88000.0,14.6181,14.6845,14.6015,14.6513,88000.0
2005-04-26 10:35:00,26.49,26.52,26.4,26.43,90800.0,14.6513,14.6679,14.6015,14.6181,90800.0
2005-04-26 10:40:00,26.43,26.45,26.3,26.33,166800.0,14.6181,14.6292,14.5462,14.5628,166800.0
2005-04-26 10:45:00,26.33,26.41,26.3,26.4,91200.0,14.5628,14.6071,14.5462,14.6015,91200.0
2005-04-26 10:50:00,26.4,26.49,26.38,26.48,135200.0,14.6015,14.6513,14.5905,14.6458,135200.0
2005-04-26 10:55:00,26.48,26.48,26.35,26.38,156200.0,14.6458,14.6458,14.5739,14.5905,156200.0
2005-04-26 11:00:00,26.36,26.48,26.35,26.46,68200.0,14.5794,14.6458,14.5739,14.6347,68200.0
2005-04-26 11:05:00,26.45,26.46,26.42,26.45,39800.0,14.6292,14.6347,14.6126,14.6292,39800.0
2005-04-26 11:10:00,26.45,26.46,26.4,26.41,79000.0,14.6292,14.6347,14.6015,14.6071,79000.0
2005-04-26 11:15:00,26.4,26.4,26.31,26.35,94000.0,14.6015,14.6015,14.5518,14.5739,94000.0
2005-04-26 11:20:00,26.36,26.37,26.34,26.36,47000.0,14.5794,14.5849,14.5683,14.5794,47000.0
2005-04-26 11:25:00,26.37,26.4,26.32,26.38,43800.0,14.5849,14.6015,14.5573,14.5905,43800.0
2005-04-26 11:30:00,26.35,26.4,26.35,26.4,42600.0,14.5739,14.6015,14.5739,14.6015,42600.0
2005-04-26 11:35:00,26.38,26.45,26.38,26.4,54800.0,14.5905,14.6292,14.5905,14.6015,54800.0
2005-04-26 11:40:00,26.42,26.44,26.38,26.4,43600.0,14.6126,14.6237,14.5905,14.6015,43600.0
2005-04-26 11:45:00,26.43,26.45,26.41,26.43,14800.0,14.6181,14.6292,14.6071,14.6181,14800.0
2005-04-26 11:50:00,26.45,26.45,26.4,26.4,23400.0,14.6292,14.6292,14.6015,14.6015,23400.0
2005-04-26 11:55:00,26.4,26.4,26.35,26.35,25400.0,14.6015,14.6015,14.5739,14.5739,25400.0
2005-04-26 12:00:00,26.36,26.37,26.33,26.36,34600.0,14.5794,14.5849,14.5628,14.5794,34600.0
2005-04-26 12:05:00,26.36,26.39,26.33,26.36,20600.0,14.5794,14.596,14.5628,14.5794,20600.0
2005-04-26 12:10:00,26.36,26.4,26.33,26.33,38400.0,14.5794,14.6015,14.5628,14.5628,38400.0
2005-04-26 12:15:00,26.34,26.35,26.33,26.34,18000.0,14.5683,14.5739,14.5628,14.5683,18000.0
2005-04-26 12:20:00,26.34,26.35,26.25,26.25,39000.0,14.5683,14.5739,14.5186,14.5186,39000.0
2005-04-26 12:25:00,26.26,26.27,26.18,26.18,55000.0,14.5241,14.5296,14.4798,14.4798,55000.0
2005-04-26 12:30:00,26.17,26.18,26.03,26.14,120800.0,14.4743,14.4798,14.3969,14.4577,120800.0
2005-04-26 12:35:00,26.14,26.15,26.06,26.09,66600.0,14.4577,14.4633,14.4135,14.4301,66600.0
2005-04-26 12:40:00,26.09,26.18,26.09,26.12,63200.0,14.4301,14.4798,14.4301,14.4467,63200.0
2005-04-26 12:45:00,26.11,26.23,26.11,26.2,89400.0,14.4411,14.5075,14.4411,14.4909,89400.0
2005-04-26 12:50:00,26.2,26.2,26.11,26.14,57000.0,14.4909,14.4909,14.4411,14.4577,57000.0
2005-04-26 12:55:00,26.14,26.14,26.07,26.1,43400.0,14.4577,14.4577,14.419,14.4356,43400.0
2005-04-26 13:00:00,26.1,26.11,26.04,26.1,60800.0,14.4356,14.4411,14.4024,14.4356,60800.0
2005-04-26 13:05:00,26.1,26.1,26.0,26.04,85200.0,14.4356,14.4356,14.3803,14.4024,85200.0
2005-04-26 13:10:00,26.04,26.04,25.97,26.01,106000.0,14.4024,14.4024,14.3637,14.3858,106000.0
2005-04-26 13:15:00,25.99,26.02,25.96,25.96,82000.0,14.3748,14.3914,14.3582,14.3582,82000.0
2005-04-26 13:20:00,25.96,25.98,25.89,25.89,95600.0,14.3582,14.3692,14.3195,14.3195,95600.0
2005-04-26 13:25:00,25.89,25.92,25.78,25.8,145000.0,14.3195,14.336,14.2586,14.2697,145000.0
2005-04-26 13:30:00,25.79,25.86,25.74,25.8,124800.0,14.2641,14.3029,14.2365,14.2697,124800.0
2005-04-26 13:35:00,25.8,25.85,25.79,25.81,122000.0,14.2697,14.2973,14.2641,14.2752,122000.0
2005-04-26 13:40:00,25.83,25.88,25.8,25.88,77000.0,14.2863,14.3139,14.2697,14.3139,77000.0
2005-04-26 13:45:00,25.88,25.9,25.83,25.88,77400.0,14.3139,14.325,14.2863,14.3139,77400.0
2005-04-26 13:50:00,25.89,25.91,25.8,25.86,38400.0,14.3195,14.3305,14.2697,14.3029,38400.0
2005-04-26 13:55:00,25.86,25.88,25.85,25.86,27000.0,14.3029,14.3139,14.2973,14.3029,27000.0
2005-04-26 14:00:00,25.86,25.9,25.85,25.87,38000.0,14.3029,14.325,14.2973,14.3084,38000.0
2005-04-26 14:05:00,25.87,25.92,25.87,25.92,84800.0,14.3084,14.336,14.3084,14.336,84800.0
2005-04-26 14:10:00,25.92,25.93,25.9,25.9,41000.0,14.336,14.3416,14.325,14.325,41000.0
2005-04-26 14:15:00,25.91,25.93,25.83,25.92,171000.0,14.3305,14.3416,14.2863,14.336,171000.0
2005-04-26 14:20:00,25.91,25.92,25.87,25.89,54600.0,14.3305,14.336,14.3084,14.3195,54600.0
2005-04-26 14:25:00,25.89,25.9,25.78,25.81,172000.0,14.3195,14.325,14.2586,14.2752,172000.0
2005-04-26 14:30:00,25.82,25.89,25.82,25.83,97200.0,14.2807,14.3195,14.2807,14.2863,97200.0
2005-04-26 14:35:00,25.83,25.88,25.82,25.86,74800.0,14.2863,14.3139,14.2807,14.3029,74800.0
2005-04-26 14:40:00,25.84,25.93,25.84,25.88,51000.0,14.2918,14.3416,14.2918,14.3139,51000.0
2005-04-26 14:45:00,25.87,25.93,25.86,25.89,35200.0,14.3084,14.3416,14.3029,14.3195,35200.0
2005-04-26 14:50:00,25.88,25.91,25.85,25.87,45000.0,14.3139,14.3305,14.2973,14.3084,45000.0
2005-04-26 14:55:00,25.87,25.87,25.83,25.85,112000.0,14.3084,14.3084,14.2863,14.2973,112000.0
2005-04-26 15:00:00,25.84,25.88,25.83,25.85,85600.0,14.2918,14.3139,14.2863,14.2973,85600.0
2005-04-26 15:05:00,25.85,25.88,25.84,25.85,99800.0,14.2973,14.3139,14.2918,14.2973,99800.0
2005-04-26 15:10:00,25.85,25.88,25.85,25.88,62000.0,14.2973,14.3139,14.2973,14.3139,62000.0
2005-04-26 15:15:00,25.88,25.88,25.84,25.86,49200.0,14.3139,14.3139,14.2918,14.3029,49200.0
2005-04-26 15:20:00,25.86,25.99,25.86,25.96,129800.0,14.3029,14.3748,14.3029,14.3582,129800.0
2005-04-26 15:25:00,25.96,25.96,25.9,25.93,70800.0,14.3582,14.3582,14.325,14.3416,70800.0
2005-04-26 15:30:00,25.93,25.97,25.93,25.93,117600.0,14.3416,14.3637,14.3416,14.3416,117600.0
2005-04-26 15:35:00,25.93,25.93,25.89,25.91,108800.0,14.3416,14.3416,14.3195,14.3305,108800.0
2005-04-26 15:40:00,25.92,25.92,25.84,25.87,168000.0,14.336,14.336,14.2918,14.3084,168000.0
2005-04-26 15:45:00,25.87,25.88,25.83,25.85,150400.0,14.3084,14.3139,14.2863,14.2973,150400.0
2005-04-26 15:50:00,25.85,25.86,25.8,25.82,188200.0,14.2973,14.3029,14.2697,14.2807,188200.0
2005-04-26 15:55:00,25.83,25.84,25.78,25.84,271400.0,14.2863,14.2918,14.2586,14.2918,271400.0
2005-04-27 09:30:00,25.8,25.85,25.33,25.5,432600.0,14.2697,14.2973,14.0097,14.1037,432600.0
2005-04-27 09:35:00,25.5,25.5,25.33,25.37,239400.0,14.1037,14.1037,14.0097,14.0318,239400.0
2005-04-27 09:40:00,25.28,25.33,25.18,25.18,270200.0,13.9821,14.0097,13.9268,13.9268,270200.0
2005-04-27 09:45:00,25.18,25.18,25.0,25.08,332600.0,13.9268,13.9268,13.8272,13.8715,332600.0
2005-04-27 09:50:00,25.07,25.08,24.95,24.98,342200.0,13.8659,13.8715,13.7996,13.8161,342200.0
2005-04-27 09:55:00,24.98,25.02,24.85,24.88,189600.0,13.8161,13.8383,13.7442,13.7608,189600.0
2005-04-27 10:00:00,24.89,25.0,24.85,24.98,217600.0,13.7664,13.8272,13.7442,13.8161,217600.0
2005-04-27 10:05:00,24.98,24.98,24.85,24.89,242000.0,13.8161,13.8161,13.7442,13.7664,242000.0
2005-04-27 10:10:00,24.89,24.95,24.75,24.8,166600.0,13.7664,13.7996,13.6889,13.7166,166600.0
2005-04-27 10:15:00,24.8,24.9,24.74,24.74,224800.0,13.7166,13.7719,13.6834,13.6834,224800.0
2005-04-27 10:20:00,24.75,24.89,24.74,24.89,131400.0,13.6889,13.7664,13.6834,13.7664,131400.0
2005-04-27 10:25:00,24.9,24.9,24.67,24.81,195800.0,13.7719,13.7719,13.6447,13.7221,195800.0
2005-04-27 10:30:00,24.8,24.97,24.8,24.97,161800.0,13.7166,13.8106,13.7166,13.8106,161800.0
2005-04-27 10:35:00,24.96,24.98,24.91,24.91,143800.0,13.8051,13.8161,13.7774,13.7774,143800.0
2005-04-27 10:40:00,24.93,24.99,24.93,24.99,117000.0,13.7885,13.8217,13.7885,13.8217,117000.0
2005-04-27 10:45:00,25.0,25.03,24.96,25.0,246200.0,13.8272,13.8438,13.8051,13.8272,246200.0
2005-04-27 10:50:00,25.0,25.05,24.98,25.05,124000.0,13.8272,13.8549,13.8161,13.8549,124000.0
2005-04-27 10:55:00,25.02,25.05,25.0,25.04,72200.0,13.8383,13.8549,13.8272,13.8493,72200.0
2005-04-27 11:00:00,25.04,25.04,24.92,24.93,81000.0,13.8493,13.8493,13.783,13.7885,81000.0
2005-04-27 11:05:00,24.93,24.95,24.88,24.88,129800.0,13.7885,13.7996,13.7608,13.7608,129800.0
2005-04-27 11:10:00,24.88,24.89,24.75,24.83,146800.0,13.7608,13.7664,13.6889,13.7332,146800.0
2005-04-27 11:15:00,24.8,24.88,24.79,24.86,97600.0,13.7166,13.7608,13.7111,13.7498,97600.0
2005-04-27 11:20:00,24.86,24.9,24.83,24.88,129000.0,13.7498,13.7719,13.7332,13.7608,129000.0
2005-04-27 11:25:00,24.89,24.97,24.89,24.96,131200.0,13.7664,13.8106,13.7664,13.8051,131200.0
2005-04-27 11:30:00,24.96,25.0,24.92,25.0,182400.0,13.8051,13.8272,13.783,13.8272,182400.0
2005-04-27 11:35:00,25.0,25.0,24.86,24.89,103800.0,13.8272,13.8272,13.7498,13.7664,103800.0
2005-04-27 11:40:00,24.88,25.02,24.88,25.01,67000.0,13.7608,13.8383,13.7608,13.8327,67000.0
2005-04-27 11:45:00,25.02,25.05,24.99,25.01,86000.0,13.8383,13.8549,13.8217,13.8327,86000.0
2005-04-27 11:50:00,25.0,25.05,25.0,25.04,98600.0,13.8272,13.8549,13.8272,13.8493,98600.0
2005-04-27 11:55:00,25.04,25.11,24.99,25.1,197200.0,13.8493,13.888,13.8217,13.8825,197200.0
2005-04-27 12:00:00,25.11,25.22,25.1,25.16,88400.0,13.888,13.9489,13.8825,13.9157,88400.0
2005-04-27 12:05:00,25.17,25.25,25.09,25.12,101000.0,13.9212,13.9655,13.877,13.8936,101000.0
2005-04-27 12:10:00,25.12,25.22,25.12,25.2,45400.0,13.8936,13.9489,13.8936,13.9378,45400.0
2005-04-27 12:15:00,25.2,25.23,25.15,25.17,45600.0,13.9378,13.9544,13.9102,13.9212,45600.0
2005-04-27 12:20:00,25.16,25.16,25.09,25.12,43400.0,13.9157,13.9157,13.877,13.8936,43400.0
2005-04-27 12:25:00,25.13,25.17,25.12,25.13,32000.0,13.8991,13.9212,13.8936,13.8991,32000.0
2005-04-27 12:30:00,25.13,25.13,25.05,25.06,57400.0,13.8991,13.8991,13.8549,13.8604,57400.0
2005-04-27 12:35:00,25.07,25.15,25.06,25.15,70600.0,13.8659,13.9102,13.8604,13.9102,70600.0
2005-04-27 12:40:00,25.16,25.17,25.09,25.11,27600.0,13.9157,13.9212,13.877,13.888,27600.0
2005-04-27 12:45:00,25.12,25.2,25.12,25.18,63400.0,13.8936,13.9378,13.8936,13.9268,63400.0
2005-04-27 12:50:00,25.15,25.18,25.14,25.16,33600.0,13.9102,13.9268,13.9046,13.9157,33600.0
2005-04-27 12:55:00,25.16,25.17,25.13,25.15,27600.0,13.9157,13.9212,13.8991,13.9102,27600.0
2005-04-27 13:00:00,25.14,25.15,25.14,25.15,28800.0,13.9046,13.9102,13.9046,13.9102,28800.0
2005-04-27 13:05:00,25.15,25.23,25.15,25.2,76600.0,13.9102,13.9544,13.9102,13.9378,76600.0
2005-04-27 13:10:00,25.2,25.25,25.19,25.25,73600.0,13.9378,13.9655,13.9323,13.9655,73600.0
2005-04-27 13:15:00,25.25,25.29,25.25,25.28,49200.0,13.9655,13.9876,13.9655,13.9821,49200.0
2005-04-27 13:20:00,25.28,25.28,25.18,25.18,52200.0,13.9821,13.9821,13.9268,13.9268,52200.0
2005-04-27 13:25:00,25.18,25.25,25.17,25.21,57000.0,13.9268,13.9655,13.9212,13.9434,57000.0
2005-04-27 13:30:00,25.2,25.25,25.18,25.25,35800.0,13.9378,13.9655,13.9268,13.9655,35800.0
2005-04-27 13:35:00,25.25,25.39,25.25,25.38,68200.0,13.9655,14.0429,13.9655,14.0374,68200.0
2005-04-27 13:40:00,25.4,25.42,25.33,25.33,133600.0,14.0484,14.0595,14.0097,14.0097,133600.0
2005-04-27 13:45:00,25.34,25.39,25.3,25.39,71400.0,14.0153,14.0429,13.9931,14.0429,71400.0
2005-04-27 13:50:00,25.39,25.45,25.38,25.4,42800.0,14.0429,14.0761,14.0374,14.0484,42800.0
2005-04-27 13:55:00,25.42,25.54,25.42,25.46,134400.0,14.0595,14.1259,14.0595,14.0816,134400.0
2005-04-27 14:00:00,25.47,25.5,25.43,25.43,104000.0,14.0872,14.1037,14.065,14.065,104000.0
2005-04-27 14:05:00,25.42,25.43,25.34,25.39,82600.0,14.0595,14.065,14.0153,14.0429,82600.0
2005-04-27 14:10:00,25.39,25.39,25.3,25.36,69800.0,14.0429,14.0429,13.9931,14.0263,69800.0
2005-04-27 14:15:00,25.36,25.36,25.31,25.35,39200.0,14.0263,14.0263,13.9987,14.0208,39200.0
2005-04-27 14:20:00,25.35,25.4,25.32,25.37,56000.0,14.0208,14.0484,14.0042,14.0318,56000.0
2005-04-27 14:25:00,25.38,25.38,25.27,25.27,92400.0,14.0374,14.0374,13.9765,13.9765,92400.0
2005-04-27 14:30:00,25.26,25.3,25.25,25.26,71800.0,13.971,13.9931,13.9655,13.971,71800.0
2005-04-27 14:35:00,25.27,25.29,25.24,25.24,92800.0,13.9765,13.9876,13.9599,13.9599,92800.0
2005-04-27 14:40:00,25.23,25.23,25.08,25.2,187400.0,13.9544,13.9544,13.8715,13.9378,187400.0
2005-04-27 14:45:00,25.19,25.2,25.13,25.17,80400.0,13.9323,13.9378,13.8991,13.9212,80400.0
2005-04-27 14:50:00,25.16,25.22,25.16,25.18,41000.0,13.9157,13.9489,13.9157,13.9268,41000.0
2005-04-27 14:55:00,25.18,25.22,25.17,25.19,24000.0,13.9268,13.9489,13.9212,13.9323,24000.0
2005-04-27 15:00:00,25.21,25.27,25.18,25.19,82200.0,13.9434,13.9765,13.9268,13.9323,82200.0
2005-04-27 15:05:00,25.19,25.25,25.18,25.22,59000.0,13.9323,13.9655,13.9268,13.9489,59000.0
2005-04-27 15:10:00,25.21,25.24,25.17,25.23,69400.0,13.9434,13.9599,13.9212,13.9544,69400.0
2005-04-27 15:15:00,25.25,25.25,25.2,25.23,43400.0,13.9655,13.9655,13.9378,13.9544,43400.0
2005-04-27 15:20:00,25.23,25.23,25.16,25.19,66600.0,13.9544,13.9544,13.9157,13.9323,66600.0
2005-04-27 15:25:00,25.19,25.23,25.11,25.14,104800.0,13.9323,13.9544,13.888,13.9046,104800.0
2005-04-27 15:30:00,25.14,25.16,25.13,25.14,74800.0,13.9046,13.9157,13.8991,13.9046,74800.0
2005-04-27 15:35:00,25.13,25.18,25.13,25.13,46200.0,13.8991,13.9268,13.8991,13.8991,46200.0
2005-04-27 15:40:00,25.13,25.15,25.11,25.14,153400.0,13.8991,13.9102,13.888,13.9046,153400.0
2005-04-27 15:45:00,25.14,25.18,25.07,25.17,125400.0,13.9046,13.9268,13.8659,13.9212,125400.0
2005-04-27 15:50:00,25.18,25.21,25.17,25.19,127000.0,13.9268,13.9434,13.9212,13.9323,127000.0
2005-04-27 15:55:00,25.2,25.2,25.15,25.17,185200.0,13.9378,13.9378,13.9102,13.9212,185200.0
2005-04-28 09:30:00,25.0,25.38,25.0,25.38,88800.0,13.8272,14.0374,13.8272,14.0374,88800.0
2005-04-28 09:35:00,25.33,25.48,25.25,25.4,210200.0,14.0097,14.0927,13.9655,14.0484,210200.0
2005-04-28 09:40:00,25.4,25.45,25.3,25.3,293800.0,14.0484,14.0761,13.9931,13.9931,293800.0
2005-04-28 09:45:00,25.31,25.35,25.09,25.09,273400.0,13.9987,14.0208,13.877,13.877,273400.0
2005-04-28 09:50:00,25.09,25.15,24.98,24.99,237800.0,13.877,13.9102,13.8161,13.8217,237800.0
2005-04-28 09:55:00,24.98,25.03,24.9,24.93,252200.0,13.8161,13.8438,13.7719,13.7885,252200.0
2005-04-28 10:00:00,24.92,25.11,24.92,25.1,160800.0,13.783,13.888,13.783,13.8825,160800.0
2005-04-28 10:05:00,25.11,25.19,25.05,25.18,142400.0,13.888,13.9323,13.8549,13.9268,142400.0
2005-04-28 10:10:00,25.18,25.25,25.08,25.24,128200.0,13.9268,13.9655,13.8715,13.9599,128200.0
2005-04-28 10:15:00,25.29,25.47,25.24,25.38,144200.0,13.9876,14.0872,13.9599,14.0374,144200.0
2005-04-28 10:20:00,25.38,25.67,25.37,25.6,199800.0,14.0374,14.1978,14.0318,14.1591,199800.0
2005-04-28 10:25:00,25.61,25.63,25.52,25.6,111800.0,14.1646,14.1757,14.1148,14.1591,111800.0
2005-04-28 10:30:00,25.59,25.61,25.5,25.61,157800.0,14.1535,14.1646,14.1037,14.1646,157800.0
2005-04-28 10:35:00,25.63,25.71,25.63,25.71,129600.0,14.1757,14.2199,14.1757,14.2199,129600.0
2005-04-28 10:40:00,25.76,25.8,25.58,25.6,200800.0,14.2476,14.2697,14.148,14.1591,200800.0
2005-04-28 10:45:00,25.6,25.74,25.58,25.64,164200.0,14.1591,14.2365,14.148,14.1812,164200.0
2005-04-28 10:50:00,25.64,25.75,25.63,25.65,136400.0,14.1812,14.242,14.1757,14.1867,136400.0
2005-04-28 10:55:00,25.65,25.7,25.61,25.64,76600.0,14.1867,14.2144,14.1646,14.1812,76600.0
2005-04-28 11:00:00,25.64,25.65,25.53,25.53,68000.0,14.1812,14.1867,14.1203,14.1203,68000.0
2005-04-28 11:05:00,25.53,25.59,25.51,25.53,58800.0,14.1203,14.1535,14.1093,14.1203,58800.0
2005-04-28 11:10:00,25.52,25.52,25.42,25.43,60400.0,14.1148,14.1148,14.0595,14.065,60400.0
2005-04-28 11:15:00,25.43,25.5,25.41,25.45,70800.0,14.065,14.1037,14.054,14.0761,70800.0
2005-04-28 11:20:00,25.45,25.45,25.28,25.29,65600.0,14.0761,14.0761,13.9821,13.9876,65600.0
2005-04-28 11:25:00,25.3,25.36,25.27,25.27,64400.0,13.9931,14.0263,13.9765,13.9765,64400.0
2005-04-28 11:30:00,25.27,25.32,25.17,25.17,79200.0,13.9765,14.0042,13.9212,13.9212,79200.0
2005-04-28 11:35:00,25.17,25.2,25.16,25.19,88800.0,13.9212,13.9378,13.9157,13.9323,88800.0
2005-04-28 11:40:00,25.18,25.24,25.15,25.15,103800.0,13.9268,13.9599,13.9102,13.9102,103800.0
2005-04-28 11:45:00,25.15,25.21,25.11,25.16,183000.0,13.9102,13.9434,13.888,13.9157,183000.0
2005-04-28 11:50:00,25.15,25.16,25.1,25.15,93800.0,13.9102,13.9157,13.8825,13.9102,93800.0
2005-04-28 11:55:00,25.15,25.18,25.15,25.15,68200.0,13.9102,13.9268,13.9102,13.9102,68200.0
2005-04-28 12:00:00,25.14,25.15,25.09,25.1,40800.0,13.9046,13.9102,13.877,13.8825,40800.0
2005-04-28 12:05:00,25.1,25.1,25.04,25.05,73800.0,13.8825,13.8825,13.8493,13.8549,73800.0
2005-04-28 12:10:00,25.05,25.07,25.04,25.06,54400.0,13.8549,13.8659,13.8493,13.8604,54400.0
2005-04-28 12:15:00,25.06,25.11,25.06,25.09,36200.0,13.8604,13.888,13.8604,13.877,36200.0
2005-04-28 12:20:00,25.1,25.11,25.08,25.09,75200.0,13.8825,13.888,13.8715,13.877,75200.0
2005-04-28 12:25:00,25.09,25.18,25.09,25.17,40400.0,13.877,13.9268,13.877,13.9212,40400.0
2005-04-28 12:30:00,25.18,25.22,25.18,25.22,54800.0,13.9268,13.9489,13.9268,13.9489,54800.0
2005-04-28 12:35:00,25.22,25.26,25.21,25.22,55200.0,13.9489,13.971,13.9434,13.9489,55200.0
2005-04-28 12:40:00,25.22,25.3,25.2,25.3,39200.0,13.9489,13.9931,13.9378,13.9931,39200.0
2005-04-28 12:45:00,25.3,25.32,25.22,25.24,64400.0,13.9931,14.0042,13.9489,13.9599,64400.0
2005-04-28 12:50:00,25.24,25.25,25.2,25.23,25400.0,13.9599,13.9655,13.9378,13.9544,25400.0
2005-04-28 12:55:00,25.23,25.23,25.18,25.18,26200.0,13.9544,13.9544,13.9268,13.9268,26200.0
2005-04-28 13:00:00,25.18,25.18,25.11,25.11,83600.0,13.9268,13.9268,13.888,13.888,83600.0
2005-04-28 13:05:00,25.11,25.13,25.11,25.11,33600.0,13.888,13.8991,13.888,13.888,33600.0
2005-04-28 13:10:00,25.11,25.13,25.09,25.1,41800.0,13.888,13.8991,13.877,13.8825,41800.0
2005-04-28 13:15:00,25.1,25.11,25.06,25.08,80000.0,13.8825,13.888,13.8604,13.8715,80000.0
2005-04-28 13:20:00,25.08,25.18,25.08,25.16,29200.0,13.8715,13.9268,13.8715,13.9157,29200.0
2005-04-28 13:25:00,25.15,25.15,25.08,25.08,32400.0,13.9102,13.9102,13.8715,13.8715,32400.0
2005-04-28 13:30:00,25.08,25.08,25.03,25.04,39000.0,13.8715,13.8715,13.8438,13.8493,39000.0
2005-04-28 13:35:00,25.03,25.08,25.02,25.07,57800.0,13.8438,13.8715,13.8383,13.8659,57800.0
2005-04-28 13:40:00,25.07,25.08,25.05,25.06,24000.0,13.8659,13.8715,13.8549,13.8604,24000.0
2005-04-28 13:45:00,25.07,25.08,25.06,25.07,10800.0,13.8659,13.8715,13.8604,13.8659,10800.0
2005-04-28 13:50:00,25.07,25.13,25.07,25.09,24200.0,13.8659,13.8991,13.8659,13.877,24200.0
2005-04-28 13:55:00,25.09,25.2,25.09,25.15,48000.0,13.877,13.9378,13.877,13.9102,48000.0
2005-04-28 14:00:00,25.16,25.21,25.14,25.2,70800.0,13.9157,13.9434,13.9046,13.9378,70800.0
2005-04-28 14:05:00,25.21,25.21,25.04,25.05,110600.0,13.9434,13.9434,13.8493,13.8549,110600.0
2005-04-28 14:10:00,25.07,25.1,25.05,25.05,46800.0,13.8659,13.8825,13.8549,13.8549,46800.0
2005-04-28 14:15:00,25.05,25.11,25.05,25.05,59000.0,13.8549,13.888,13.8549,13.8549,59000.0
2005-04-28 14:20:00,25.05,25.05,24.96,25.0,205600.0,13.8549,13.8549,13.8051,13.8272,205600.0
2005-04-28 14:25:00,25.0,25.0,24.91,24.96,128000.0,13.8272,13.8272,13.7774,13.8051,128000.0
2005-04-28 14:30:00,24.96,24.98,24.91,24.95,78600.0,13.8051,13.8161,13.7774,13.7996,78600.0
2005-04-28 14:35:00,24.94,25.03,24.93,25.0,66000.0,13.794,13.8438,13.7885,13.8272,66000.0
2005-04-28 14:40:00,25.03,25.07,25.01,25.01,68400.0,13.8438,13.8659,13.8327,13.8327,68400.0
2005-04-28 14:45:00,25.02,25.02,24.92,24.93,100000.0,13.8383,13.8383,13.783,13.7885,100000.0
2005-04-28 14:50:00,24.94,24.95,24.86,24.93,72200.0,13.794,13.7996,13.7498,13.7885,72200.0
2005-04-28 14:55:00,24.95,25.0,24.95,24.97,39000.0,13.7996,13.8272,13.7996,13.8106,39000.0
2005-04-28 15:00:00,24.95,25.0,24.93,24.97,97000.0,13.7996,13.8272,13.7885,13.8106,97000.0
2005-04-28 15:05:00,24.97,25.0,24.95,25.0,67200.0,13.8106,13.8272,13.7996,13.8272,67200.0
2005-04-28 15:10:00,25.0,25.0,24.9,24.95,87200.0,13.8272,13.8272,13.7719,13.7996,87200.0
2005-04-28 15:15:00,24.94,24.94,24.88,24.91,44400.0,13.794,13.794,13.7608,13.7774,44400.0
2005-04-28 15:20:00,24.91,24.99,24.9,24.94,128400.0,13.7774,13.8217,13.7719,13.794,128400.0
2005-04-28 15:25:00,24.94,24.96,24.93,24.93,99600.0,13.794,13.8051,13.7885,13.7885,99600.0
2005-04-28 15:30:00,24.93,24.95,24.92,24.93,79200.0,13.7885,13.7996,13.783,13.7885,79200.0
2005-04-28 15:35:00,24.94,24.97,24.93,24.95,140800.0,13.794,13.8106,13.7885,13.7996,140800.0
2005-04-28 15:40:00,24.95,24.95,24.92,24.93,63200.0,13.7996,13.7996,13.783,13.7885,63200.0
2005-04-28 15:45:00,24.92,24.95,24.91,24.95,177600.0,13.783,13.7996,13.7774,13.7996,177600.0
2005-04-28 15:50:00,24.95,24.97,24.92,24.92,88800.0,13.7996,13.8106,13.783,13.783,88800.0
2005-04-28 15:55:00,24.91,24.91,24.88,24.88,195800.0,13.7774,13.7774,13.7608,13.7608,195800.0
2005-04-29 09:30:00,25.25,25.43,25.24,25.41,201600.0,13.9655,14.065,13.9599,14.054,201600.0
2005-04-29 09:35:00,25.41,25.55,25.33,25.33,119600.0,14.054,14.1314,14.0097,14.0097,119600.0
2005-04-29 09:40:00,25.33,25.33,25.18,25.2,179200.0,14.0097,14.0097,13.9268,13.9378,179200.0
2005-04-29 09:45:00,25.16,25.25,25.14,25.21,126000.0,13.9157,13.9655,13.9046,13.9434,126000.0
2005-04-29 09:50:00,25.25,25.25,25.11,25.18,141600.0,13.9655,13.9655,13.888,13.9268,141600.0
2005-04-29 09:55:00,25.2,25.35,25.18,25.33,162600.0,13.9378,14.0208,13.9268,14.0097,162600.0
2005-04-29 10:00:00,25.33,25.47,25.18,25.19,137800.0,14.0097,14.0872,13.9268,13.9323,137800.0
2005-04-29 10:05:00,25.19,25.19,24.93,24.95,118800.0,13.9323,13.9323,13.7885,13.7996,118800.0
2005-04-29 10:10:00,24.95,25.03,24.85,24.9,171000.0,13.7996,13.8438,13.7442,13.7719,171000.0
2005-04-29 10:15:00,24.95,25.08,24.92,24.98,141400.0,13.7996,13.8715,13.783,13.8161,141400.0
2005-04-29 10:20:00,24.98,25.0,24.81,24.82,46000.0,13.8161,13.8272,13.7221,13.7276,46000.0
2005-04-29 10:25:00,24.82,24.9,24.78,24.86,86600.0,13.7276,13.7719,13.7055,13.7498,86600.0
2005-04-29 10:30:00,24.86,24.96,24.85,24.88,92800.0,13.7498,13.8051,13.7442,13.7608,92800.0
2005-04-29 10:35:00,24.85,24.86,24.77,24.85,79600.0,13.7442,13.7498,13.7,13.7442,79600.0
2005-04-29 10:40:00,24.85,24.86,24.8,24.84,76400.0,13.7442,13.7498,13.7166,13.7387,76400.0
2005-04-29 10:45:00,24.83,24.84,24.72,24.73,94000.0,13.7332,13.7387,13.6723,13.6779,94000.0
2005-04-29 10:50:00,24.73,24.82,24.72,24.74,67200.0,13.6779,13.7276,13.6723,13.6834,67200.0
2005-04-29 10:55:00,24.74,24.84,24.72,24.84,85200.0,13.6834,13.7387,13.6723,13.7387,85200.0
2005-04-29 11:00:00,24.85,24.95,24.85,24.92,136600.0,13.7442,13.7996,13.7442,13.783,136600.0
2005-04-29 11:05:00,24.92,24.99,24.91,24.99,54400.0,13.783,13.8217,13.7774,13.8217,54400.0
2005-04-29 11:10:00,24.99,25.0,24.95,24.98,62600.0,13.8217,13.8272,13.7996,13.8161,62600.0
2005-04-29 11:15:00,24.95,25.0,24.95,24.97,48400.0,13.7996,13.8272,13.7996,13.8106,48400.0
2005-04-29 11:20:00,24.98,24.99,24.93,24.99,51000.0,13.8161,13.8217,13.7885,13.8217,51000.0
2005-04-29 11:25:00,24.98,25.0,24.9,25.0,97800.0,13.8161,13.8272,13.7719,13.8272,97800.0
2005-04-29 11:30:00,25.0,25.0,24.97,24.97,59400.0,13.8272,13.8272,13.8106,13.8106,59400.0
2005-04-29 11:35:00,24.97,25.0,24.97,24.99,21400.0,13.8106,13.8272,13.8106,13.8217,21400.0
2005-04-29 11:40:00,24.99,24.99,24.98,24.98,40600.0,13.8217,13.8217,13.8161,13.8161,40600.0
2005-04-29 11:45:00,24.98,25.05,24.92,25.01,153600.0,13.8161,13.8549,13.783,13.8327,153600.0
2005-04-29 11:50:00,25.02,25.17,25.02,25.14,67400.0,13.8383,13.9212,13.8383,13.9046,67400.0
2005-04-29 11:55:00,25.14,25.23,25.13,25.23,75800.0,13.9046,13.9544,13.8991,13.9544,75800.0
2005-04-29 12:00:00,25.23,25.36,25.23,25.34,90800.0,13.9544,14.0263,13.9544,14.0153,90800.0
2005-04-29 12:05:00,25.33,25.35,25.28,25.33,63000.0,14.0097,14.0208,13.9821,14.0097,63000.0
2005-04-29 12:10:00,25.34,25.43,25.34,25.38,162000.0,14.0153,14.065,14.0153,14.0374,162000.0
2005-04-29 12:15:00,25.38,25.38,25.29,25.31,75200.0,14.0374,14.0374,13.9876,13.9987,75200.0
2005-04-29 12:20:00,25.31,25.41,25.27,25.31,50000.0,13.9987,14.054,13.9765,13.9987,50000.0
2005-04-29 12:25:00,25.31,25.39,25.3,25.33,79200.0,13.9987,14.0429,13.9931,14.0097,79200.0
2005-04-29 12:30:00,25.34,25.4,25.31,25.35,58600.0,14.0153,14.0484,13.9987,14.0208,58600.0
2005-04-29 12:35:00,25.35,25.4,25.34,25.4,48800.0,14.0208,14.0484,14.0153,14.0484,48800.0
2005-04-29 12:40:00,25.4,25.45,25.4,25.41,78800.0,14.0484,14.0761,14.0484,14.054,78800.0
2005-04-29 12:45:00,25.42,25.42,25.35,25.38,41400.0,14.0595,14.0595,14.0208,14.0374,41400.0
2005-04-29 12:50:00,25.36,25.41,25.35,25.39,16600.0,14.0263,14.054,14.0208,14.0429,16600.0
2005-04-29 12:55:00,25.39,25.41,25.32,25.32,36000.0,14.0429,14.054,14.0042,14.0042,36000.0
2005-04-29 13:00:00,25.32,25.36,25.29,25.29,46000.0,14.0042,14.0263,13.9876,13.9876,46000.0
2005-04-29 13:05:00,25.29,25.38,25.29,25.32,126800.0,13.9876,14.0374,13.9876,14.0042,126800.0
2005-04-29 13:10:00,25.31,25.33,25.28,25.33,182000.0,13.9987,14.0097,13.9821,14.0097,182000.0
2005-04-29 13:15:00,25.33,25.42,25.33,25.42,129600.0,14.0097,14.0595,14.0097,14.0595,129600.0
2005-04-29 13:20:00,25.42,25.43,25.34,25.35,53200.0,14.0595,14.065,14.0153,14.0208,53200.0
2005-04-29 13:25:00,25.35,25.35,25.32,25.33,77400.0,14.0208,14.0208,14.0042,14.0097,77400.0
2005-04-29 13:30:00,25.34,25.35,25.3,25.34,75000.0,14.0153,14.0208,13.9931,14.0153,75000.0
2005-04-29 13:35:00,25.33,25.33,25.26,25.27,61400.0,14.0097,14.0097,13.971,13.9765,61400.0
2005-04-29 13:40:00,25.25,25.28,25.24,25.27,141600.0,13.9655,13.9821,13.9599,13.9765,141600.0
2005-04-29 13:45:00,25.27,25.27,25.24,25.25,104000.0,13.9765,13.9765,13.9599,13.9655,104000.0
2005-04-29 13:50:00,25.25,25.25,25.22,25.25,88800.0,13.9655,13.9655,13.9489,13.9655,88800.0
2005-04-29 13:55:00,25.26,25.29,25.26,25.28,66800.0,13.971,13.9876,13.971,13.9821,66800.0
2005-04-29 14:00:00,25.29,25.31,25.27,25.28,43800.0,13.9876,13.9987,13.9765,13.9821,43800.0
2005-04-29 14:05:00,25.27,25.27,25.24,25.27,72400.0,13.9765,13.9765,13.9599,13.9765,72400.0
2005-04-29 14:10:00,25.26,25.28,25.22,25.25,62400.0,13.971,13.9821,13.9489,13.9655,62400.0
2005-04-29 14:15:00,25.25,25.3,25.25,25.25,40800.0,13.9655,13.9931,13.9655,13.9655,40800.0
2005-04-29 14:20:00,25.25,25.31,25.25,25.3,79200.0,13.9655,13.9987,13.9655,13.9931,79200.0
2005-04-29 14:25:00,25.3,25.33,25.24,25.31,77000.0,13.9931,14.0097,13.9599,13.9987,77000.0
2005-04-29 14:30:00,25.31,25.5,25.31,25.5,129200.0,13.9987,14.1037,13.9987,14.1037,129200.0
2005-04-29 14:35:00,25.5,25.5,25.43,25.44,115000.0,14.1037,14.1037,14.065,14.0706,115000.0
2005-04-29 14:40:00,25.43,25.43,25.39,25.42,86400.0,14.065,14.065,14.0429,14.0595,86400.0
2005-04-29 14:45:00,25.42,25.49,25.42,25.47,98800.0,14.0595,14.0982,14.0595,14.0872,98800.0
2005-04-29 14:50:00,25.47,25.49,25.47,25.48,76000.0,14.0872,14.0982,14.0872,14.0927,76000.0
2005-04-29 14:55:00,25.49,25.49,25.43,25.43,88800.0,14.0982,14.0982,14.065,14.065,88800.0
2005-04-29 15:00:00,25.43,25.47,25.43,25.43,137600.0,14.065,14.0872,14.065,14.065,137600.0
2005-04-29 15:05:00,25.43,25.5,25.42,25.5,114200.0,14.065,14.1037,14.0595,14.1037,114200.0
2005-04-29 15:10:00,25.5,25.5,25.4,25.4,78000.0,14.1037,14.1037,14.0484,14.0484,78000.0
2005-04-29 15:15:00,25.4,25.46,25.39,25.46,89600.0,14.0484,14.0816,14.0429,14.0816,89600.0
2005-04-29 15:20:00,25.45,25.45,25.34,25.34,86000.0,14.0761,14.0761,14.0153,14.0153,86000.0
2005-04-29 15:25:00,25.34,25.46,25.34,25.43,121600.0,14.0153,14.0816,14.0153,14.065,121600.0
2005-04-29 15:30:00,25.43,25.43,25.4,25.4,59000.0,14.065,14.065,14.0484,14.0484,59000.0
2005-04-29 15:35:00,25.4,25.41,25.38,25.4,82200.0,14.0484,14.054,14.0374,14.0484,82200.0
2005-04-29 15:40:00,25.4,25.5,25.4,25.47,148400.0,14.0484,14.1037,14.0484,14.0872,148400.0
2005-04-29 15:45:00,25.47,25.48,25.45,25.47,78400.0,14.0872,14.0927,14.0761,14.0872,78400.0
2005-04-29 15:50:00,25.47,25.5,25.47,25.5,91400.0,14.0872,14.1037,14.0872,14.1037,91400.0
2005-04-29 15:55:00,25.5,25.51,25.5,25.5,455800.0,14.1037,14.1093,14.1037,14.1037,455800.0
2005-05-02 09:30:00,25.55,25.58,25.33,25.5,193600.0,14.1314,14.148,14.0097,14.1037,193600.0
2005-05-02 09:35:00,25.5,25.52,25.43,25.45,318600.0,14.1037,14.1148,14.065,14.0761,318600.0
2005-05-02 09:40:00,25.45,25.6,25.45,25.6,216600.0,14.0761,14.1591,14.0761,14.1591,216600.0
2005-05-02 09:45:00,25.57,25.62,25.48,25.5,167200.0,14.1425,14.1701,14.0927,14.1037,167200.0
2005-05-02 09:50:00,25.5,25.51,25.36,25.38,147600.0,14.1037,14.1093,14.0263,14.0374,147600.0
2005-05-02 09:55:00,25.38,25.53,25.33,25.5,216400.0,14.0374,14.1203,14.0097,14.1037,216400.0
2005-05-02 10:00:00,25.52,25.52,25.23,25.27,159200.0,14.1148,14.1148,13.9544,13.9765,159200.0
2005-05-02 10:05:00,25.27,25.4,25.24,25.4,133200.0,13.9765,14.0484,13.9599,14.0484,133200.0
2005-05-02 10:10:00,25.41,25.41,25.28,25.28,109800.0,14.054,14.054,13.9821,13.9821,109800.0
2005-05-02 10:15:00,25.28,25.37,25.28,25.35,67400.0,13.9821,14.0318,13.9821,14.0208,67400.0
2005-05-02 10:20:00,25.33,25.4,25.33,25.35,45600.0,14.0097,14.0484,14.0097,14.0208,45600.0
2005-05-02 10:25:00,25.35,25.38,25.3,25.35,72200.0,14.0208,14.0374,13.9931,14.0208,72200.0
2005-05-02 10:30:00,25.36,25.43,25.32,25.38,61000.0,14.0263,14.065,14.0042,14.0374,61000.0
2005-05-02 10:35:00,25.38,25.43,25.37,25.43,52800.0,14.0374,14.065,14.0318,14.065,52800.0
2005-05-02 10:40:00,25.4,25.47,25.4,25.44,56400.0,14.0484,14.0872,14.0484,14.0706,56400.0
2005-05-02 10:45:00,25.44,25.46,25.25,25.32,79000.0,14.0706,14.0816,13.9655,14.0042,79000.0
2005-05-02 10:50:00,25.3,25.33,25.25,25.25,53600.0,13.9931,14.0097,13.9655,13.9655,53600.0
2005-05-02 10:55:00,25.25,25.25,25.16,25.16,87200.0,13.9655,13.9655,13.9157,13.9157,87200.0
2005-05-02 11:00:00,25.11,25.15,25.09,25.14,95200.0,13.888,13.9102,13.877,13.9046,95200.0
2005-05-02 11:05:00,25.13,25.2,25.12,25.2,75600.0,13.8991,13.9378,13.8936,13.9378,75600.0
2005-05-02 11:10:00,25.21,25.29,25.18,25.28,22000.0,13.9434,13.9876,13.9268,13.9821,22000.0
2005-05-02 11:15:00,25.28,25.28,25.16,25.18,60800.0,13.9821,13.9821,13.9157,13.9268,60800.0
2005-05-02 11:20:00,25.18,25.21,25.18,25.19,44400.0,13.9268,13.9434,13.9268,13.9323,44400.0
2005-05-02 11:25:00,25.18,25.21,25.11,25.12,51800.0,13.9268,13.9434,13.888,13.8936,51800.0
2005-05-02 11:30:00,25.12,25.16,25.12,25.15,34600.0,13.8936,13.9157,13.8936,13.9102,34600.0
2005-05-02 11:35:00,25.15,25.22,25.12,25.21,51600.0,13.9102,13.9489,13.8936,13.9434,51600.0
2005-05-02 11:40:00,25.21,25.25,25.14,25.25,69200.0,13.9434,13.9655,13.9046,13.9655,69200.0
2005-05-02 11:45:00,25.25,25.25,25.2,25.2,29400.0,13.9655,13.9655,13.9378,13.9378,29400.0
2005-05-02 11:50:00,25.22,25.26,25.2,25.26,18800.0,13.9489,13.971,13.9378,13.971,18800.0
2005-05-02 11:55:00,25.25,25.29,25.23,25.29,58000.0,13.9655,13.9876,13.9544,13.9876,58000.0
2005-05-02 12:00:00,25.29,25.29,25.21,25.23,45000.0,13.9876,13.9876,13.9434,13.9544,45000.0
2005-05-02 12:05:00,25.23,25.28,25.23,25.25,57400.0,13.9544,13.9821,13.9544,13.9655,57400.0
2005-05-02 12:10:00,25.25,25.25,25.2,25.22,39200.0,13.9655,13.9655,13.9378,13.9489,39200.0
2005-05-02 12:15:00,25.22,25.25,25.21,25.25,25200.0,13.9489,13.9655,13.9434,13.9655,25200.0
2005-05-02 12:20:00,25.25,25.25,25.23,25.23,26000.0,13.9655,13.9655,13.9544,13.9544,26000.0
2005-05-02 12:25:00,25.23,25.25,25.21,25.21,23600.0,13.9544,13.9655,13.9434,13.9434,23600.0
2005-05-02 12:30:00,25.21,25.24,25.21,25.23,20000.0,13.9434,13.9599,13.9434,13.9544,20000.0
2005-05-02 12:35:00,25.22,25.25,25.22,25.23,18400.0,13.9489,13.9655,13.9489,13.9544,18400.0
2005-05-02 12:40:00,25.24,25.25,25.22,25.22,26200.0,13.9599,13.9655,13.9489,13.9489,26200.0
2005-05-02 12:45:00,25.22,25.28,25.22,25.28,55200.0,13.9489,13.9821,13.9489,13.9821,55200.0
2005-05-02 12:50:00,25.27,25.3,25.27,25.3,23000.0,13.9765,13.9931,13.9765,13.9931,23000.0
2005-05-02 12:55:00,25.3,25.3,25.25,25.28,13400.0,13.9931,13.9931,13.9655,13.9821,13400.0
2005-05-02 13:00:00,25.28,25.32,25.27,25.3,27800.0,13.9821,14.0042,13.9765,13.9931,27800.0
2005-05-02 13:05:00,25.3,25.32,25.29,25.32,24600.0,13.9931,14.0042,13.9876,14.0042,24600.0
2005-05-02 13:10:00,25.32,25.35,25.32,25.35,61800.0,14.0042,14.0208,14.0042,14.0208,61800.0
2005-05-02 13:15:00,25.35,25.35,25.24,25.25,35600.0,14.0208,14.0208,13.9599,13.9655,35600.0
2005-05-02 13:20:00,25.26,25.3,25.26,25.3,32400.0,13.971,13.9931,13.971,13.9931,32400.0
2005-05-02 13:25:00,25.3,25.32,25.27,25.32,73600.0,13.9931,14.0042,13.9765,14.0042,73600.0
2005-05-02 13:30:00,25.31,25.32,25.3,25.31,24800.0,13.9987,14.0042,13.9931,13.9987,24800.0
2005-05-02 13:35:00,25.32,25.35,25.31,25.34,66800.0,14.0042,14.0208,13.9987,14.0153,66800.0
2005-05-02 13:40:00,25.34,25.36,25.32,25.32,83400.0,14.0153,14.0263,14.0042,14.0042,83400.0
2005-05-02 13:45:00,25.31,25.35,25.31,25.35,37200.0,13.9987,14.0208,13.9987,14.0208,37200.0
2005-05-02 13:50:00,25.35,25.36,25.35,25.36,37800.0,14.0208,14.0263,14.0208,14.0263,37800.0
2005-05-02 13:55:00,25.36,25.36,25.32,25.32,26600.0,14.0263,14.0263,14.0042,14.0042,26600.0
2005-05-02 14:00:00,25.32,25.32,25.19,25.2,60600.0,14.0042,14.0042,13.9323,13.9378,60600.0
2005-05-02 14:05:00,25.2,25.25,25.18,25.24,29000.0,13.9378,13.9655,13.9268,13.9599,29000.0
2005-05-02 14:10:00,25.24,25.25,25.24,25.25,59000.0,13.9599,13.9655,13.9599,13.9655,59000.0
2005-05-02 14:15:00,25.24,25.25,25.22,25.25,59800.0,13.9599,13.9655,13.9489,13.9655,59800.0
2005-05-02 14:20:00,25.25,25.25,25.22,25.23,54400.0,13.9655,13.9655,13.9489,13.9544,54400.0
2005-05-02 14:25:00,25.23,25.23,25.19,25.2,78600.0,13.9544,13.9544,13.9323,13.9378,78600.0
2005-05-02 14:30:00,25.2,25.2,25.18,25.18,97400.0,13.9378,13.9378,13.9268,13.9268,97400.0
2005-05-02 14:35:00,25.18,25.24,25.18,25.24,76800.0,13.9268,13.9599,13.9268,13.9599,76800.0
2005-05-02 14:40:00,25.25,25.25,25.22,25.22,65400.0,13.9655,13.9655,13.9489,13.9489,65400.0
2005-05-02 14:45:00,25.21,25.25,25.21,25.23,64000.0,13.9434,13.9655,13.9434,13.9544,64000.0
2005-05-02 14:50:00,25.23,25.23,25.18,25.2,41800.0,13.9544,13.9544,13.9268,13.9378,41800.0
2005-05-02 14:55:00,25.2,25.26,25.19,25.25,41400.0,13.9378,13.971,13.9323,13.9655,41400.0
2005-05-02 15:00:00,25.25,25.26,25.23,25.24,41800.0,13.9655,13.971,13.9544,13.9599,41800.0
2005-05-02 15:05:00,25.24,25.29,25.23,25.27,37600.0,13.9599,13.9876,13.9544,13.9765,37600.0
2005-05-02 15:10:00,25.27,25.29,25.26,25.29,35600.0,13.9765,13.9876,13.971,13.9876,35600.0
2005-05-02 15:15:00,25.29,25.3,25.24,25.25,45800.0,13.9876,13.9931,13.9599,13.9655,45800.0
2005-05-02 15:20:00,25.26,25.31,25.24,25.28,58400.0,13.971,13.9987,13.9599,13.9821,58400.0
2005-05-02 15:25:00,25.28,25.3,25.28,25.3,37000.0,13.9821,13.9931,13.9821,13.9931,37000.0
2005-05-02 15:30:00,25.32,25.34,25.29,25.29,76000.0,14.0042,14.0153,13.9876,13.9876,76000.0
2005-05-02 15:35:00,25.3,25.36,25.29,25.36,84200.0,13.9931,14.0263,13.9876,14.0263,84200.0
2005-05-02 15:40:00,25.36,25.43,25.35,25.4,69200.0,14.0263,14.065,14.0208,14.0484,69200.0
2005-05-02 15:45:00,25.41,25.46,25.4,25.46,112200.0,14.054,14.0816,14.0484,14.0816,112200.0
2005-05-02 15:50:00,25.46,25.48,25.45,25.47,87000.0,14.0816,14.0927,14.0761,14.0872,87000.0
2005-05-02 15:55:00,25.48,25.5,25.47,25.5,122200.0,14.0927,14.1037,14.0872,14.1037,122200.0
2005-05-03 09:35:00,25.2,25.35,25.18,25.33,176400.0,13.9378,14.0208,13.9268,14.0097,176400.0
2005-05-03 09:40:00,25.34,25.5,25.28,25.5,131200.0,14.0153,14.1037,13.9821,14.1037,131200.0
2005-05-03 09:45:00,25.49,25.55,25.45,25.5,225800.0,14.0982,14.1314,14.0761,14.1037,225800.0
2005-05-03 09:50:00,25.5,25.64,25.5,25.63,115600.0,14.1037,14.1812,14.1037,14.1757,115600.0
2005-05-03 09:55:00,25.65,25.75,25.58,25.58,168600.0,14.1867,14.242,14.148,14.148,168600.0
2005-05-03 10:00:00,25.58,25.63,25.5,25.61,169000.0,14.148,14.1757,14.1037,14.1646,169000.0
2005-05-03 10:05:00,25.61,25.65,25.45,25.45,189800.0,14.1646,14.1867,14.0761,14.0761,189800.0
2005-05-03 10:10:00,25.48,25.58,25.48,25.5,224000.0,14.0927,14.148,14.0927,14.1037,224000.0
2005-05-03 10:15:00,25.5,25.52,25.47,25.52,54200.0,14.1037,14.1148,14.0872,14.1148,54200.0
2005-05-03 10:20:00,25.5,25.5,25.4,25.42,106600.0,14.1037,14.1037,14.0484,14.0595,106600.0
2005-05-03 10:25:00,25.42,25.48,25.4,25.47,65600.0,14.0595,14.0927,14.0484,14.0872,65600.0
2005-05-03 10:30:00,25.46,25.49,25.43,25.48,59400.0,14.0816,14.0982,14.065,14.0927,59400.0
2005-05-03 10:35:00,25.48,25.5,25.45,25.48,55800.0,14.0927,14.1037,14.0761,14.0927,55800.0
2005-05-03 10:40:00,25.5,25.5,25.45,25.48,92600.0,14.1037,14.1037,14.0761,14.0927,92600.0
2005-05-03 10:45:00,25.47,25.49,25.4,25.4,79400.0,14.0872,14.0982,14.0484,14.0484,79400.0
2005-05-03 10:50:00,25.4,25.4,25.32,25.34,85000.0,14.0484,14.0484,14.0042,14.0153,85000.0
2005-05-03 10:55:00,25.35,25.37,25.31,25.35,78200.0,14.0208,14.0318,13.9987,14.0208,78200.0
2005-05-03 11:00:00,25.36,25.44,25.36,25.44,39600.0,14.0263,14.0706,14.0263,14.0706,39600.0
2005-05-03 11:05:00,25.44,25.5,25.44,25.49,96200.0,14.0706,14.1037,14.0706,14.0982,96200.0
2005-05-03 11:10:00,25.49,25.58,25.49,25.58,291000.0,14.0982,14.148,14.0982,14.148,291000.0
2005-05-03 11:15:00,25.58,25.58,25.51,25.57,52800.0,14.148,14.148,14.1093,14.1425,52800.0
2005-05-03 11:20:00,25.57,25.63,25.57,25.63,71600.0,14.1425,14.1757,14.1425,14.1757,71600.0
2005-05-03 11:25:00,25.62,25.68,25.6,25.68,85600.0,14.1701,14.2033,14.1591,14.2033,85600.0
2005-05-03 11:30:00,25.68,25.7,25.58,25.61,40800.0,14.2033,14.2144,14.148,14.1646,40800.0
2005-05-03 11:35:00,25.61,25.63,25.6,25.61,13600.0,14.1646,14.1757,14.1591,14.1646,13600.0
2005-05-03 11:40:00,25.62,25.63,25.57,25.63,34000.0,14.1701,14.1757,14.1425,14.1757,34000.0
2005-05-03 11:45:00,25.64,25.67,25.61,25.63,43600.0,14.1812,14.1978,14.1646,14.1757,43600.0
2005-05-03 11:50:00,25.63,25.67,25.62,25.63,17600.0,14.1757,14.1978,14.1701,14.1757,17600.0
2005-05-03 11:55:00,25.64,25.64,25.6,25.6,27400.0,14.1812,14.1812,14.1591,14.1591,27400.0
2005-05-03 12:00:00,25.6,25.6,25.59,25.6,9800.0,14.1591,14.1591,14.1535,14.1591,9800.0
2005-05-03 12:05:00,25.6,25.61,25.58,25.58,18200.0,14.1591,14.1646,14.148,14.148,18200.0
2005-05-03 12:10:00,25.58,25.58,25.56,25.58,55200.0,14.148,14.148,14.1369,14.148,55200.0
2005-05-03 12:15:00,25.57,25.57,25.52,25.57,31800.0,14.1425,14.1425,14.1148,14.1425,31800.0
2005-05-03 12:20:00,25.57,25.58,25.54,25.58,20800.0,14.1425,14.148,14.1259,14.148,20800.0
2005-05-03 12:25:00,25.58,25.61,25.58,25.61,16000.0,14.148,14.1646,14.148,14.1646,16000.0
2005-05-03 12:30:00,25.61,25.66,25.61,25.64,48600.0,14.1646,14.1922,14.1646,14.1812,48600.0
2005-05-03 12:35:00,25.65,25.65,25.57,25.57,38800.0,14.1867,14.1867,14.1425,14.1425,38800.0
2005-05-03 12:40:00,25.56,25.59,25.54,25.58,67200.0,14.1369,14.1535,14.1259,14.148,67200.0
2005-05-03 12:45:00,25.59,25.61,25.59,25.61,23800.0,14.1535,14.1646,14.1535,14.1646,23800.0
2005-05-03 12:50:00,25.61,25.65,25.61,25.64,34000.0,14.1646,14.1867,14.1646,14.1812,34000.0
2005-05-03 12:55:00,25.64,25.65,25.61,25.64,18200.0,14.1812,14.1867,14.1646,14.1812,18200.0
2005-05-03 13:00:00,25.63,25.64,25.61,25.63,20800.0,14.1757,14.1812,14.1646,14.1757,20800.0
2005-05-03 13:05:00,25.63,25.67,25.6,25.67,87800.0,14.1757,14.1978,14.1591,14.1978,87800.0
2005-05-03 13:10:00,25.66,25.7,25.66,25.7,29800.0,14.1922,14.2144,14.1922,14.2144,29800.0
2005-05-03 13:15:00,25.7,25.72,25.7,25.71,37000.0,14.2144,14.2254,14.2144,14.2199,37000.0
2005-05-03 13:20:00,25.71,25.74,25.68,25.68,51200.0,14.2199,14.2365,14.2033,14.2033,51200.0
2005-05-03 13:25:00,25.68,25.71,25.67,25.68,41800.0,14.2033,14.2199,14.1978,14.2033,41800.0
2005-05-03 13:30:00,25.68,25.68,25.66,25.66,28200.0,14.2033,14.2033,14.1922,14.1922,28200.0
2005-05-03 13:35:00,25.67,25.67,25.6,25.6,21200.0,14.1978,14.1978,14.1591,14.1591,21200.0
2005-05-03 13:40:00,25.61,25.63,25.6,25.6,23400.0,14.1646,14.1757,14.1591,14.1591,23400.0
2005-05-03 13:45:00,25.6,25.62,25.57,25.61,28600.0,14.1591,14.1701,14.1425,14.1646,28600.0
2005-05-03 13:50:00,25.61,25.65,25.6,25.65,24000.0,14.1646,14.1867,14.1591,14.1867,24000.0
2005-05-03 13:55:00,25.65,25.68,25.65,25.66,28400.0,14.1867,14.2033,14.1867,14.1922,28400.0
2005-05-03 14:00:00,25.66,25.66,25.62,25.62,32800.0,14.1922,14.1922,14.1701,14.1701,32800.0
2005-05-03 14:05:00,25.62,25.64,25.59,25.61,33400.0,14.1701,14.1812,14.1535,14.1646,33400.0
2005-05-03 14:10:00,25.62,25.71,25.61,25.7,36800.0,14.1701,14.2199,14.1646,14.2144,36800.0
2005-05-03 14:15:00,25.71,25.75,25.52,25.53,81000.0,14.2199,14.242,14.1148,14.1203,81000.0
2005-05-03 14:20:00,25.52,25.62,25.42,25.57,127600.0,14.1148,14.1701,14.0595,14.1425,127600.0
2005-05-03 14:25:00,25.57,25.63,25.49,25.5,76200.0,14.1425,14.1757,14.0982,14.1037,76200.0
2005-05-03 14:30:00,25.49,25.72,25.47,25.72,108600.0,14.0982,14.2254,14.0872,14.2254,108600.0
2005-05-03 14:35:00,25.7,25.88,25.67,25.79,171000.0,14.2144,14.3139,14.1978,14.2641,171000.0
2005-05-03 14:40:00,25.78,25.78,25.7,25.72,92200.0,14.2586,14.2586,14.2144,14.2254,92200.0
2005-05-03 14:45:00,25.72,25.83,25.7,25.78,62600.0,14.2254,14.2863,14.2144,14.2586,62600.0
2005-05-03 14:50:00,25.78,25.83,25.71,25.78,65800.0,14.2586,14.2863,14.2199,14.2586,65800.0
2005-05-03 14:55:00,25.8,25.85,25.74,25.79,45000.0,14.2697,14.2973,14.2365,14.2641,45000.0
2005-05-03 15:00:00,25.79,25.83,25.68,25.72,58400.0,14.2641,14.2863,14.2033,14.2254,58400.0
2005-05-03 15:05:00,25.71,25.71,25.53,25.57,104600.0,14.2199,14.2199,14.1203,14.1425,104600.0
2005-05-03 15:10:00,25.57,25.63,25.5,25.62,71000.0,14.1425,14.1757,14.1037,14.1701,71000.0
2005-05-03 15:15:00,25.63,25.63,25.54,25.59,55200.0,14.1757,14.1757,14.1259,14.1535,55200.0
2005-05-03 15:20:00,25.59,25.67,25.54,25.65,41600.0,14.1535,14.1978,14.1259,14.1867,41600.0
2005-05-03 15:25:00,25.64,25.65,25.6,25.6,36600.0,14.1812,14.1867,14.1591,14.1591,36600.0
2005-05-03 15:30:00,25.61,25.61,25.5,25.51,72200.0,14.1646,14.1646,14.1037,14.1093,72200.0
2005-05-03 15:35:00,25.51,25.58,25.51,25.55,68000.0,14.1093,14.148,14.1093,14.1314,68000.0
2005-05-03 15:40:00,25.56,25.65,25.54,25.63,89600.0,14.1369,14.1867,14.1259,14.1757,89600.0
2005-05-03 15:45:00,25.63,25.65,25.61,25.62,116200.0,14.1757,14.1867,14.1646,14.1701,116200.0
2005-05-03 15:50:00,25.61,25.62,25.58,25.58,151000.0,14.1646,14.1701,14.148,14.148,151000.0
2005-05-03 15:55:00,25.58,25.61,25.2,25.58,165800.0,14.148,14.1646,13.9378,14.148,165800.0
2005-05-04 09:30:00,25.65,25.71,25.63,25.71,69400.0,14.1867,14.2199,14.1757,14.2199,69400.0
2005-05-04 09:35:00,25.73,25.9,25.73,25.83,112600.0,14.231,14.325,14.231,14.2863,112600.0
2005-05-04 09:40:00,25.84,26.0,25.84,25.93,100200.0,14.2918,14.3803,14.2918,14.3416,100200.0
2005-05-04 09:45:00,25.94,25.94,25.82,25.85,122400.0,14.3471,14.3471,14.2807,14.2973,122400.0
2005-05-04 09:50:00,25.86,25.86,25.67,25.67,89200.0,14.3029,14.3029,14.1978,14.1978,89200.0
2005-05-04 09:55:00,25.7,25.77,25.65,25.65,74400.0,14.2144,14.2531,14.1867,14.1867,74400.0
2005-05-04 10:00:00,25.68,25.8,25.65,25.8,104600.0,14.2033,14.2697,14.1867,14.2697,104600.0
2005-05-04 10:05:00,25.78,25.81,25.68,25.69,98000.0,14.2586,14.2752,14.2033,14.2088,98000.0
2005-05-04 10:10:00,25.7,25.81,25.68,25.77,75400.0,14.2144,14.2752,14.2033,14.2531,75400.0
2005-05-04 10:15:00,25.75,25.9,25.75,25.86,39800.0,14.242,14.325,14.242,14.3029,39800.0
2005-05-04 10:20:00,25.86,26.05,25.86,26.05,117000.0,14.3029,14.4079,14.3029,14.4079,117000.0
2005-05-04 10:25:00,26.05,26.18,26.04,26.14,95400.0,14.4079,14.4798,14.4024,14.4577,95400.0
2005-05-04 10:30:00,26.14,26.25,26.14,26.23,105200.0,14.4577,14.5186,14.4577,14.5075,105200.0
2005-05-04 10:35:00,26.22,26.3,26.18,26.18,158000.0,14.502,14.5462,14.4798,14.4798,158000.0
2005-05-04 10:40:00,26.18,26.19,26.11,26.17,69200.0,14.4798,14.4854,14.4411,14.4743,69200.0
2005-05-04 10:45:00,26.17,26.19,26.14,26.14,69200.0,14.4743,14.4854,14.4577,14.4577,69200.0
2005-05-04 10:50:00,26.15,26.2,26.14,26.15,91200.0,14.4633,14.4909,14.4577,14.4633,91200.0
2005-05-04 10:55:00,26.15,26.29,26.15,26.29,30000.0,14.4633,14.5407,14.4633,14.5407,30000.0
2005-05-04 11:00:00,26.3,26.48,26.3,26.43,40800.0,14.5462,14.6458,14.5462,14.6181,40800.0
2005-05-04 11:05:00,26.4,26.43,26.37,26.39,148600.0,14.6015,14.6181,14.5849,14.596,148600.0
2005-05-04 11:10:00,26.39,26.49,26.39,26.46,71400.0,14.596,14.6513,14.596,14.6347,71400.0
2005-05-04 11:15:00,26.46,26.57,26.42,26.43,93000.0,14.6347,14.6956,14.6126,14.6181,93000.0
2005-05-04 11:20:00,26.4,26.42,26.32,26.32,55000.0,14.6015,14.6126,14.5573,14.5573,55000.0
2005-05-04 11:25:00,26.33,26.51,26.33,26.51,95600.0,14.5628,14.6624,14.5628,14.6624,95600.0
2005-05-04 11:30:00,26.5,26.5,26.43,26.44,50400.0,14.6568,14.6568,14.6181,14.6237,50400.0
2005-05-04 11:35:00,26.44,26.44,26.36,26.39,77400.0,14.6237,14.6237,14.5794,14.596,77400.0
2005-05-04 11:40:00,26.39,26.53,26.39,26.53,84800.0,14.596,14.6734,14.596,14.6734,84800.0
2005-05-04 11:45:00,26.55,26.63,26.54,26.54,105600.0,14.6845,14.7287,14.679,14.679,105600.0
2005-05-04 11:50:00,26.53,26.57,26.5,26.56,47400.0,14.6734,14.6956,14.6568,14.69,47400.0
2005-05-04 11:55:00,26.56,26.57,26.47,26.49,57200.0,14.69,14.6956,14.6402,14.6513,57200.0
2005-05-04 12:00:00,26.5,26.5,26.42,26.45,49600.0,14.6568,14.6568,14.6126,14.6292,49600.0
2005-05-04 12:05:00,26.45,26.48,26.42,26.42,36800.0,14.6292,14.6458,14.6126,14.6126,36800.0
2005-05-04 12:10:00,26.42,26.43,26.38,26.38,31000.0,14.6126,14.6181,14.5905,14.5905,31000.0
2005-05-04 12:15:00,26.38,26.48,26.35,26.45,43400.0,14.5905,14.6458,14.5739,14.6292,43400.0
2005-05-04 12:20:00,26.45,26.57,26.45,26.55,74000.0,14.6292,14.6956,14.6292,14.6845,74000.0
2005-05-04 12:25:00,26.55,26.55,26.5,26.5,63600.0,14.6845,14.6845,14.6568,14.6568,63600.0
2005-05-04 12:30:00,26.49,26.5,26.43,26.45,42400.0,14.6513,14.6568,14.6181,14.6292,42400.0
2005-05-04 12:35:00,26.45,26.5,26.41,26.41,38600.0,14.6292,14.6568,14.6071,14.6071,38600.0
2005-05-04 12:40:00,26.41,26.41,26.36,26.38,55000.0,14.6071,14.6071,14.5794,14.5905,55000.0
2005-05-04 12:45:00,26.38,26.42,26.37,26.4,76200.0,14.5905,14.6126,14.5849,14.6015,76200.0
2005-05-04 12:50:00,26.4,26.43,26.39,26.39,63200.0,14.6015,14.6181,14.596,14.596,63200.0
2005-05-04 12:55:00,26.39,26.4,26.38,26.38,56200.0,14.596,14.6015,14.5905,14.5905,56200.0
2005-05-04 13:00:00,26.38,26.41,26.38,26.41,155600.0,14.5905,14.6071,14.5905,14.6071,155600.0
2005-05-04 13:05:00,26.41,26.43,26.41,26.42,16200.0,14.6071,14.6181,14.6071,14.6126,16200.0
2005-05-04 13:10:00,26.42,26.42,26.38,26.38,20800.0,14.6126,14.6126,14.5905,14.5905,20800.0
2005-05-04 13:15:00,26.38,26.39,26.29,26.31,23800.0,14.5905,14.596,14.5407,14.5518,23800.0
2005-05-04 13:20:00,26.31,26.32,26.28,26.32,15800.0,14.5518,14.5573,14.5352,14.5573,15800.0
2005-05-04 13:25:00,26.31,26.31,26.29,26.3,41800.0,14.5518,14.5518,14.5407,14.5462,41800.0
2005-05-04 13:30:00,26.3,26.32,26.28,26.29,26600.0,14.5462,14.5573,14.5352,14.5407,26600.0
2005-05-04 13:35:00,26.29,26.31,26.28,26.31,38400.0,14.5407,14.5518,14.5352,14.5518,38400.0
2005-05-04 13:40:00,26.3,26.31,26.27,26.28,22400.0,14.5462,14.5518,14.5296,14.5352,22400.0
2005-05-04 13:45:00,26.28,26.36,26.28,26.36,16400.0,14.5352,14.5794,14.5352,14.5794,16400.0
2005-05-04 13:50:00,26.36,26.42,26.36,26.4,44800.0,14.5794,14.6126,14.5794,14.6015,44800.0
2005-05-04 13:55:00,26.41,26.41,26.32,26.34,67600.0,14.6071,14.6071,14.5573,14.5683,67600.0
2005-05-04 14:00:00,26.34,26.38,26.34,26.37,39200.0,14.5683,14.5905,14.5683,14.5849,39200.0
2005-05-04 14:05:00,26.37,26.38,26.33,26.38,36000.0,14.5849,14.5905,14.5628,14.5905,36000.0
2005-05-04 14:10:00,26.35,26.38,26.35,26.37,25400.0,14.5739,14.5905,14.5739,14.5849,25400.0
2005-05-04 14:15:00,26.37,26.4,26.37,26.4,81600.0,14.5849,14.6015,14.5849,14.6015,81600.0
2005-05-04 14:20:00,26.4,26.43,26.37,26.37,46000.0,14.6015,14.6181,14.5849,14.5849,46000.0
2005-05-04 14:25:00,26.37,26.38,26.34,26.35,20800.0,14.5849,14.5905,14.5683,14.5739,20800.0
2005-05-04 14:30:00,26.35,26.35,26.29,26.29,30200.0,14.5739,14.5739,14.5407,14.5407,30200.0
2005-05-04 14:35:00,26.3,26.34,26.29,26.31,29400.0,14.5462,14.5683,14.5407,14.5518,29400.0
2005-05-04 14:40:00,26.31,26.41,26.31,26.41,33200.0,14.5518,14.6071,14.5518,14.6071,33200.0
2005-05-04 14:45:00,26.41,26.42,26.33,26.35,46000.0,14.6071,14.6126,14.5628,14.5739,46000.0
2005-05-04 14:50:00,26.35,26.39,26.34,26.37,27000.0,14.5739,14.596,14.5683,14.5849,27000.0
2005-05-04 14:55:00,26.38,26.43,26.37,26.4,44200.0,14.5905,14.6181,14.5849,14.6015,44200.0
2005-05-04 15:00:00,26.42,26.42,26.33,26.33,58200.0,14.6126,14.6126,14.5628,14.5628,58200.0
2005-05-04 15:05:00,26.32,26.36,26.3,26.32,34600.0,14.5573,14.5794,14.5462,14.5573,34600.0
2005-05-04 15:10:00,26.32,26.38,26.32,26.37,23200.0,14.5573,14.5905,14.5573,14.5849,23200.0
2005-05-04 15:15:00,26.37,26.38,26.3,26.33,53800.0,14.5849,14.5905,14.5462,14.5628,53800.0
2005-05-04 15:20:00,26.33,26.35,26.33,26.35,38200.0,14.5628,14.5739,14.5628,14.5739,38200.0
2005-05-04 15:25:00,26.35,26.39,26.34,26.36,48200.0,14.5739,14.596,14.5683,14.5794,48200.0
2005-05-04 15:30:00,26.36,26.41,26.36,26.41,63200.0,14.5794,14.6071,14.5794,14.6071,63200.0
2005-05-04 15:35:00,26.41,26.43,26.39,26.43,163200.0,14.6071,14.6181,14.596,14.6181,163200.0
2005-05-04 15:40:00,26.43,26.5,26.41,26.42,79400.0,14.6181,14.6568,14.6071,14.6126,79400.0
2005-05-04 15:45:00,26.42,26.42,26.36,26.39,79200.0,14.6126,14.6126,14.5794,14.596,79200.0
2005-05-04 15:50:00,26.39,26.39,26.35,26.36,109800.0,14.596,14.596,14.5739,14.5794,109800.0
2005-05-04 15:55:00,26.36,26.44,26.35,26.35,207400.0,14.5794,14.6237,14.5739,14.5739,207400.0
2005-05-05 09:30:00,26.42,26.42,26.2,26.21,78400.0,14.6126,14.6126,14.4909,14.4964,78400.0
2005-05-05 09:35:00,26.21,26.38,26.21,26.37,59200.0,14.4964,14.5905,14.4964,14.5849,59200.0
2005-05-05 09:40:00,26.36,26.36,26.32,26.33,83400.0,14.5794,14.5794,14.5573,14.5628,83400.0
2005-05-05 09:45:00,26.33,26.43,26.33,26.39,46200.0,14.5628,14.6181,14.5628,14.596,46200.0
2005-05-05 09:50:00,26.36,26.47,26.3,26.45,104600.0,14.5794,14.6402,14.5462,14.6292,104600.0
2005-05-05 09:55:00,26.45,26.57,26.41,26.55,98200.0,14.6292,14.6956,14.6071,14.6845,98200.0
2005-05-05 10:00:00,26.55,26.65,26.55,26.57,87400.0,14.6845,14.7398,14.6845,14.6956,87400.0
2005-05-05 10:05:00,26.57,26.57,26.45,26.49,80000.0,14.6956,14.6956,14.6292,14.6513,80000.0
2005-05-05 10:10:00,26.5,26.5,26.31,26.32,67400.0,14.6568,14.6568,14.5518,14.5573,67400.0
2005-05-05 10:15:00,26.32,26.36,26.28,26.28,63400.0,14.5573,14.5794,14.5352,14.5352,63400.0
2005-05-05 10:20:00,26.3,26.32,26.25,26.25,64600.0,14.5462,14.5573,14.5186,14.5186,64600.0
2005-05-05 10:25:00,26.26,26.32,26.25,26.27,33600.0,14.5241,14.5573,14.5186,14.5296,33600.0
2005-05-05 10:30:00,26.3,26.3,26.24,26.26,71400.0,14.5462,14.5462,14.513,14.5241,71400.0
2005-05-05 10:35:00,26.25,26.35,26.23,26.25,86400.0,14.5186,14.5739,14.5075,14.5186,86400.0
2005-05-05 10:40:00,26.25,26.31,26.15,26.31,82400.0,14.5186,14.5518,14.4633,14.5518,82400.0
2005-05-05 10:45:00,26.31,26.31,26.21,26.24,58200.0,14.5518,14.5518,14.4964,14.513,58200.0
2005-05-05 10:50:00,26.24,26.29,26.22,26.24,51800.0,14.513,14.5407,14.502,14.513,51800.0
2005-05-05 10:55:00,26.25,26.3,26.24,26.26,83800.0,14.5186,14.5462,14.513,14.5241,83800.0
2005-05-05 11:00:00,26.25,26.29,26.25,26.27,81200.0,14.5186,14.5407,14.5186,14.5296,81200.0
2005-05-05 11:05:00,26.27,26.36,26.27,26.31,69400.0,14.5296,14.5794,14.5296,14.5518,69400.0
2005-05-05 11:10:00,26.3,26.3,26.26,26.28,22800.0,14.5462,14.5462,14.5241,14.5352,22800.0
2005-05-05 11:15:00,26.27,26.27,26.2,26.24,36600.0,14.5296,14.5296,14.4909,14.513,36600.0
2005-05-05 11:20:00,26.25,26.28,26.21,26.21,27400.0,14.5186,14.5352,14.4964,14.4964,27400.0
2005-05-05 11:25:00,26.22,26.27,26.2,26.23,37800.0,14.502,14.5296,14.4909,14.5075,37800.0
2005-05-05 11:30:00,26.24,26.35,26.23,26.31,20800.0,14.513,14.5739,14.5075,14.5518,20800.0
2005-05-05 11:35:00,26.31,26.32,26.24,26.25,41200.0,14.5518,14.5573,14.513,14.5186,41200.0
2005-05-05 11:40:00,26.26,26.38,26.25,26.35,39000.0,14.5241,14.5905,14.5186,14.5739,39000.0
2005-05-05 11:45:00,26.36,26.41,26.35,26.4,26400.0,14.5794,14.6071,14.5739,14.6015,26400.0
2005-05-05 11:50:00,26.42,26.44,26.33,26.33,33600.0,14.6126,14.6237,14.5628,14.5628,33600.0
2005-05-05 11:55:00,26.33,26.43,26.33,26.43,25400.0,14.5628,14.6181,14.5628,14.6181,25400.0
2005-05-05 12:00:00,26.43,26.46,26.37,26.37,59600.0,14.6181,14.6347,14.5849,14.5849,59600.0
2005-05-05 12:05:00,26.38,26.49,26.38,26.43,28400.0,14.5905,14.6513,14.5905,14.6181,28400.0
2005-05-05 12:10:00,26.43,26.49,26.42,26.44,18400.0,14.6181,14.6513,14.6126,14.6237,18400.0
2005-05-05 12:15:00,26.43,26.47,26.4,26.47,19400.0,14.6181,14.6402,14.6015,14.6402,19400.0
2005-05-05 12:20:00,26.47,26.48,26.39,26.42,44400.0,14.6402,14.6458,14.596,14.6126,44400.0
2005-05-05 12:25:00,26.43,26.43,26.41,26.41,21000.0,14.6181,14.6181,14.6071,14.6071,21000.0
2005-05-05 12:30:00,26.41,26.42,26.4,26.41,15600.0,14.6071,14.6126,14.6015,14.6071,15600.0
2005-05-05 12:35:00,26.41,26.41,26.32,26.33,73200.0,14.6071,14.6071,14.5573,14.5628,73200.0
2005-05-05 12:40:00,26.33,26.33,26.24,26.3,92600.0,14.5628,14.5628,14.513,14.5462,92600.0
2005-05-05 12:45:00,26.3,26.36,26.18,26.21,127600.0,14.5462,14.5794,14.4798,14.4964,127600.0
2005-05-05 12:50:00,26.21,26.26,26.19,26.26,51000.0,14.4964,14.5241,14.4854,14.5241,51000.0
2005-05-05 12:55:00,26.25,26.31,26.14,26.14,83400.0,14.5186,14.5518,14.4577,14.4577,83400.0
2005-05-05 13:00:00,26.14,26.14,26.03,26.11,107000.0,14.4577,14.4577,14.3969,14.4411,107000.0
2005-05-05 13:05:00,26.11,26.11,26.04,26.08,47600.0,14.4411,14.4411,14.4024,14.4245,47600.0
2005-05-05 13:10:00,26.07,26.07,25.93,25.96,80000.0,14.419,14.419,14.3416,14.3582,80000.0
2005-05-05 13:15:00,25.96,25.98,25.89,25.92,96200.0,14.3582,14.3692,14.3195,14.336,96200.0
2005-05-05 13:20:00,25.92,26.02,25.9,25.92,58800.0,14.336,14.3914,14.325,14.336,58800.0
2005-05-05 13:25:00,25.92,25.98,25.91,25.98,48600.0,14.336,14.3692,14.3305,14.3692,48600.0
2005-05-05 13:30:00,25.98,26.05,25.98,26.05,55800.0,14.3692,14.4079,14.3692,14.4079,55800.0
2005-05-05 13:35:00,26.07,26.11,26.03,26.05,40800.0,14.419,14.4411,14.3969,14.4079,40800.0
2005-05-05 13:40:00,26.05,26.11,26.03,26.11,35800.0,14.4079,14.4411,14.3969,14.4411,35800.0
2005-05-05 13:45:00,26.1,26.14,26.05,26.1,50000.0,14.4356,14.4577,14.4079,14.4356,50000.0
2005-05-05 13:50:00,26.09,26.09,26.01,26.01,39000.0,14.4301,14.4301,14.3858,14.3858,39000.0
2005-05-05 13:55:00,26.01,26.05,25.96,25.96,72400.0,14.3858,14.4079,14.3582,14.3582,72400.0
2005-05-05 14:00:00,25.96,26.13,25.96,26.13,57400.0,14.3582,14.4522,14.3582,14.4522,57400.0
2005-05-05 14:05:00,26.13,26.13,26.04,26.04,42600.0,14.4522,14.4522,14.4024,14.4024,42600.0
2005-05-05 14:10:00,26.03,26.12,26.03,26.09,32800.0,14.3969,14.4467,14.3969,14.4301,32800.0
2005-05-05 14:15:00,26.09,26.18,26.07,26.18,42000.0,14.4301,14.4798,14.419,14.4798,42000.0
2005-05-05 14:20:00,26.18,26.25,26.08,26.09,100600.0,14.4798,14.5186,14.4245,14.4301,100600.0
2005-05-05 14:25:00,26.11,26.18,26.09,26.09,63600.0,14.4411,14.4798,14.4301,14.4301,63600.0
2005-05-05 14:30:00,26.11,26.19,26.09,26.19,34200.0,14.4411,14.4854,14.4301,14.4854,34200.0
2005-05-05 14:35:00,26.19,26.19,26.02,26.04,101600.0,14.4854,14.4854,14.3914,14.4024,101600.0
2005-05-05 14:40:00,26.03,26.04,25.99,26.03,64000.0,14.3969,14.4024,14.3748,14.3969,64000.0
2005-05-05 14:45:00,26.04,26.08,26.02,26.07,52400.0,14.4024,14.4245,14.3914,14.419,52400.0
2005-05-05 14:50:00,26.08,26.08,26.0,26.0,56200.0,14.4245,14.4245,14.3803,14.3803,56200.0
2005-05-05 14:55:00,26.01,26.07,26.0,26.04,57200.0,14.3858,14.419,14.3803,14.4024,57200.0
2005-05-05 15:00:00,26.04,26.07,25.98,25.99,55800.0,14.4024,14.419,14.3692,14.3748,55800.0
2005-05-05 15:05:00,26.0,26.11,26.0,26.11,65800.0,14.3803,14.4411,14.3803,14.4411,65800.0
2005-05-05 15:10:00,26.11,26.17,26.03,26.03,77400.0,14.4411,14.4743,14.3969,14.3969,77400.0
2005-05-05 15:15:00,26.05,26.17,26.04,26.16,63000.0,14.4079,14.4743,14.4024,14.4688,63000.0
2005-05-05 15:20:00,26.16,26.17,26.08,26.08,49000.0,14.4688,14.4743,14.4245,14.4245,49000.0
2005-05-05 15:25:00,26.07,26.11,26.05,26.05,40600.0,14.419,14.4411,14.4079,14.4079,40600.0
2005-05-05 15:30:00,26.05,26.21,26.05,26.19,77800.0,14.4079,14.4964,14.4079,14.4854,77800.0
2005-05-05 15:35:00,26.2,26.2,26.14,26.15,60000.0,14.4909,14.4909,14.4577,14.4633,60000.0
2005-05-05 15:40:00,26.14,26.18,26.12,26.15,61800.0,14.4577,14.4798,14.4467,14.4633,61800.0
2005-05-05 15:45:00,26.15,26.16,26.12,26.14,49600.0,14.4633,14.4688,14.4467,14.4577,49600.0
2005-05-05 15:50:00,26.14,26.16,26.13,26.15,45600.0,14.4577,14.4688,14.4522,14.4633,45600.0
2005-05-05 15:55:00,26.15,26.16,26.13,26.16,125800.0,14.4633,14.4688,14.4522,14.4688,125800.0
2005-05-06 09:35:00,26.6,26.65,26.5,26.65,213800.0,14.7121,14.7398,14.6568,14.7398,213800.0
2005-05-06 09:40:00,26.68,26.8,26.68,26.68,171200.0,14.7564,14.8228,14.7564,14.7564,171200.0
2005-05-06 09:45:00,26.68,26.77,26.68,26.68,106000.0,14.7564,14.8062,14.7564,14.7564,106000.0
2005-05-06 09:50:00,26.68,26.69,26.57,26.57,119400.0,14.7564,14.7619,14.6956,14.6956,119400.0
2005-05-06 09:55:00,26.57,26.65,26.54,26.65,122600.0,14.6956,14.7398,14.679,14.7398,122600.0
2005-05-06 10:00:00,26.65,26.68,26.6,26.64,72200.0,14.7398,14.7564,14.7121,14.7343,72200.0
2005-05-06 10:05:00,26.64,26.69,26.63,26.63,73800.0,14.7343,14.7619,14.7287,14.7287,73800.0
2005-05-06 10:10:00,26.62,26.68,26.55,26.64,78400.0,14.7232,14.7564,14.6845,14.7343,78400.0
2005-05-06 10:15:00,26.64,26.67,26.61,26.64,77000.0,14.7343,14.7509,14.7177,14.7343,77000.0
2005-05-06 10:20:00,26.64,26.7,26.63,26.7,67400.0,14.7343,14.7675,14.7287,14.7675,67400.0
2005-05-06 10:25:00,26.68,26.73,26.68,26.71,78600.0,14.7564,14.784,14.7564,14.773,78600.0
2005-05-06 10:30:00,26.7,26.73,26.67,26.71,72800.0,14.7675,14.784,14.7509,14.773,72800.0
2005-05-06 10:35:00,26.72,26.77,26.68,26.74,50400.0,14.7785,14.8062,14.7564,14.7896,50400.0
2005-05-06 10:40:00,26.75,26.79,26.7,26.72,46200.0,14.7951,14.8172,14.7675,14.7785,46200.0
2005-05-06 10:45:00,26.71,26.77,26.71,26.76,45800.0,14.773,14.8062,14.773,14.8006,45800.0
2005-05-06 10:50:00,26.77,26.81,26.77,26.81,44000.0,14.8062,14.8283,14.8062,14.8283,44000.0
2005-05-06 10:55:00,26.8,26.86,26.77,26.84,31000.0,14.8228,14.8559,14.8062,14.8449,31000.0
2005-05-06 11:00:00,26.84,26.87,26.76,26.8,41600.0,14.8449,14.8615,14.8006,14.8228,41600.0
2005-05-06 11:05:00,26.79,26.81,26.74,26.81,29000.0,14.8172,14.8283,14.7896,14.8283,29000.0
2005-05-06 11:10:00,26.82,26.89,26.79,26.79,78800.0,14.8338,14.8725,14.8172,14.8172,78800.0
2005-05-06 11:15:00,26.79,26.81,26.75,26.8,72200.0,14.8172,14.8283,14.7951,14.8228,72200.0
2005-05-06 11:20:00,26.81,26.81,26.75,26.8,58400.0,14.8283,14.8283,14.7951,14.8228,58400.0
2005-05-06 11:25:00,26.81,26.83,26.75,26.75,62400.0,14.8283,14.8394,14.7951,14.7951,62400.0
2005-05-06 11:30:00,26.75,26.75,26.67,26.7,101400.0,14.7951,14.7951,14.7509,14.7675,101400.0
2005-05-06 11:35:00,26.71,26.71,26.67,26.67,35600.0,14.773,14.773,14.7509,14.7509,35600.0
2005-05-06 11:40:00,26.66,26.72,26.66,26.72,22800.0,14.7453,14.7785,14.7453,14.7785,22800.0
2005-05-06 11:45:00,26.72,26.75,26.66,26.75,75600.0,14.7785,14.7951,14.7453,14.7951,75600.0
2005-05-06 11:50:00,26.74,26.83,26.74,26.83,40600.0,14.7896,14.8394,14.7896,14.8394,40600.0
2005-05-06 11:55:00,26.81,26.81,26.75,26.78,58600.0,14.8283,14.8283,14.7951,14.8117,58600.0
2005-05-06 12:00:00,26.78,26.78,26.67,26.67,90400.0,14.8117,14.8117,14.7509,14.7509,90400.0
2005-05-06 12:05:00,26.65,26.67,26.57,26.59,38000.0,14.7398,14.7509,14.6956,14.7066,38000.0
2005-05-06 12:10:00,26.6,26.64,26.58,26.63,37000.0,14.7121,14.7343,14.7011,14.7287,37000.0
2005-05-06 12:15:00,26.63,26.68,26.63,26.68,234400.0,14.7287,14.7564,14.7287,14.7564,234400.0
2005-05-06 12:20:00,26.68,26.73,26.68,26.7,46600.0,14.7564,14.784,14.7564,14.7675,46600.0
2005-05-06 12:25:00,26.69,26.73,26.69,26.73,25000.0,14.7619,14.784,14.7619,14.784,25000.0
2005-05-06 12:30:00,26.73,26.74,26.68,26.69,79200.0,14.784,14.7896,14.7564,14.7619,79200.0
2005-05-06 12:35:00,26.69,26.71,26.67,26.67,36600.0,14.7619,14.773,14.7509,14.7509,36600.0
2005-05-06 12:40:00,26.68,26.7,26.66,26.67,40000.0,14.7564,14.7675,14.7453,14.7509,40000.0
2005-05-06 12:45:00,26.66,26.68,26.65,26.66,54800.0,14.7453,14.7564,14.7398,14.7453,54800.0
2005-05-06 12:50:00,26.67,26.73,26.67,26.73,25800.0,14.7509,14.784,14.7509,14.784,25800.0
2005-05-06 12:55:00,26.73,26.78,26.73,26.76,58600.0,14.784,14.8117,14.784,14.8006,58600.0
2005-05-06 13:00:00,26.75,26.78,26.75,26.77,45600.0,14.7951,14.8117,14.7951,14.8062,45600.0
2005-05-06 13:05:00,26.77,26.78,26.73,26.74,27000.0,14.8062,14.8117,14.784,14.7896,27000.0
2005-05-06 13:10:00,26.75,26.75,26.71,26.72,17600.0,14.7951,14.7951,14.773,14.7785,17600.0
2005-05-06 13:15:00,26.71,26.71,26.65,26.65,19800.0,14.773,14.773,14.7398,14.7398,19800.0
2005-05-06 13:20:00,26.66,26.67,26.65,26.67,5600.0,14.7453,14.7509,14.7398,14.7509,5600.0
2005-05-06 13:25:00,26.68,26.77,26.68,26.75,40200.0,14.7564,14.8062,14.7564,14.7951,40200.0
2005-05-06 13:30:00,26.75,26.75,26.7,26.71,31400.0,14.7951,14.7951,14.7675,14.773,31400.0
2005-05-06 13:35:00,26.71,26.76,26.68,26.76,29800.0,14.773,14.8006,14.7564,14.8006,29800.0
2005-05-06 13:40:00,26.75,26.8,26.75,26.78,27600.0,14.7951,14.8228,14.7951,14.8117,27600.0
2005-05-06 13:45:00,26.77,26.78,26.75,26.77,21000.0,14.8062,14.8117,14.7951,14.8062,21000.0
2005-05-06 13:50:00,26.77,26.77,26.75,26.75,12200.0,14.8062,14.8062,14.7951,14.7951,12200.0
2005-05-06 13:55:00,26.75,26.77,26.7,26.71,37200.0,14.7951,14.8062,14.7675,14.773,37200.0
2005-05-06 14:00:00,26.71,26.76,26.7,26.76,26000.0,14.773,14.8006,14.7675,14.8006,26000.0
2005-05-06 14:05:00,26.77,26.84,26.77,26.8,48000.0,14.8062,14.8449,14.8062,14.8228,48000.0
2005-05-06 14:10:00,26.82,26.83,26.77,26.83,40800.0,14.8338,14.8394,14.8062,14.8394,40800.0
2005-05-06 14:15:00,26.82,26.86,26.82,26.85,40200.0,14.8338,14.8559,14.8338,14.8504,40200.0
2005-05-06 14:20:00,26.84,26.85,26.79,26.8,28000.0,14.8449,14.8504,14.8172,14.8228,28000.0
2005-05-06 14:25:00,26.8,26.84,26.79,26.83,32200.0,14.8228,14.8449,14.8172,14.8394,32200.0
2005-05-06 14:30:00,26.84,26.88,26.82,26.86,32600.0,14.8449,14.867,14.8338,14.8559,32600.0
2005-05-06 14:35:00,26.86,26.89,26.83,26.84,30000.0,14.8559,14.8725,14.8394,14.8449,30000.0
2005-05-06 14:40:00,26.84,26.88,26.84,26.84,27000.0,14.8449,14.867,14.8449,14.8449,27000.0
2005-05-06 14:45:00,26.84,26.86,26.83,26.86,37200.0,14.8449,14.8559,14.8394,14.8559,37200.0
2005-05-06 14:50:00,26.85,26.86,26.85,26.86,32600.0,14.8504,14.8559,14.8504,14.8559,32600.0
2005-05-06 14:55:00,26.85,26.86,26.8,26.8,20000.0,14.8504,14.8559,14.8228,14.8228,20000.0
2005-05-06 15:00:00,26.8,26.81,26.75,26.76,44600.0,14.8228,14.8283,14.7951,14.8006,44600.0
2005-05-06 15:05:00,26.75,26.79,26.74,26.78,39400.0,14.7951,14.8172,14.7896,14.8117,39400.0
2005-05-06 15:10:00,26.77,26.81,26.76,26.81,47800.0,14.8062,14.8283,14.8006,14.8283,47800.0
2005-05-06 15:15:00,26.81,26.83,26.79,26.81,47800.0,14.8283,14.8394,14.8172,14.8283,47800.0
2005-05-06 15:20:00,26.81,26.82,26.77,26.77,89800.0,14.8283,14.8338,14.8062,14.8062,89800.0
2005-05-06 15:25:00,26.79,26.81,26.77,26.78,43000.0,14.8172,14.8283,14.8062,14.8117,43000.0
2005-05-06 15:30:00,26.78,26.79,26.75,26.76,64000.0,14.8117,14.8172,14.7951,14.8006,64000.0
2005-05-06 15:35:00,26.75,26.77,26.73,26.74,88200.0,14.7951,14.8062,14.784,14.7896,88200.0
2005-05-06 15:40:00,26.74,26.8,26.74,26.8,92600.0,14.7896,14.8228,14.7896,14.8228,92600.0
2005-05-06 15:45:00,26.79,26.83,26.78,26.81,101800.0,14.8172,14.8394,14.8117,14.8283,101800.0
2005-05-06 15:50:00,26.8,26.83,26.75,26.75,95000.0,14.8228,14.8394,14.7951,14.7951,95000.0
2005-05-06 15:55:00,26.75,26.76,26.74,26.75,90200.0,14.7951,14.8006,14.7896,14.7951,90200.0
2005-05-09 09:30:00,26.7,27.03,26.5,26.99,129000.0,14.7675,14.95,14.6568,14.9279,129000.0
2005-05-09 09:35:00,26.98,27.08,26.86,26.98,80200.0,14.9223,14.9776,14.8559,14.9223,80200.0
2005-05-09 09:40:00,26.93,26.93,26.79,26.92,129600.0,14.8947,14.8947,14.8172,14.8891,129600.0
2005-05-09 09:45:00,26.92,26.92,26.61,26.65,66600.0,14.8891,14.8891,14.7177,14.7398,66600.0
2005-05-09 09:50:00,26.63,26.71,26.6,26.61,98600.0,14.7287,14.773,14.7121,14.7177,98600.0
2005-05-09 09:55:00,26.6,26.67,26.55,26.66,131400.0,14.7121,14.7509,14.6845,14.7453,131400.0
2005-05-09 10:00:00,26.66,26.68,26.37,26.46,114400.0,14.7453,14.7564,14.5849,14.6347,114400.0
2005-05-09 10:05:00,26.45,26.61,26.45,26.49,97600.0,14.6292,14.7177,14.6292,14.6513,97600.0
2005-05-09 10:10:00,26.5,26.54,26.36,26.4,122800.0,14.6568,14.679,14.5794,14.6015,122800.0
2005-05-09 10:15:00,26.38,26.49,26.38,26.46,121400.0,14.5905,14.6513,14.5905,14.6347,121400.0
2005-05-09 10:20:00,26.42,26.54,26.41,26.5,106200.0,14.6126,14.679,14.6071,14.6568,106200.0
2005-05-09 10:25:00,26.5,26.56,26.46,26.46,38000.0,14.6568,14.69,14.6347,14.6347,38000.0
2005-05-09 10:30:00,26.49,26.59,26.45,26.59,313800.0,14.6513,14.7066,14.6292,14.7066,313800.0
2005-05-09 10:35:00,26.58,26.64,26.52,26.58,38000.0,14.7011,14.7343,14.6679,14.7011,38000.0
2005-05-09 10:40:00,26.58,26.6,26.5,26.5,55000.0,14.7011,14.7121,14.6568,14.6568,55000.0
2005-05-09 10:45:00,26.49,26.61,26.49,26.61,50600.0,14.6513,14.7177,14.6513,14.7177,50600.0
2005-05-09 10:50:00,26.61,26.61,26.55,26.58,50600.0,14.7177,14.7177,14.6845,14.7011,50600.0
2005-05-09 10:55:00,26.6,26.63,26.49,26.5,56600.0,14.7121,14.7287,14.6513,14.6568,56600.0
2005-05-09 11:00:00,26.5,26.55,26.49,26.51,50400.0,14.6568,14.6845,14.6513,14.6624,50400.0
2005-05-09 11:05:00,26.55,26.58,26.5,26.53,29800.0,14.6845,14.7011,14.6568,14.6734,29800.0
2005-05-09 11:10:00,26.53,26.61,26.48,26.6,75000.0,14.6734,14.7177,14.6458,14.7121,75000.0
2005-05-09 11:15:00,26.59,26.61,26.58,26.59,33400.0,14.7066,14.7177,14.7011,14.7066,33400.0
2005-05-09 11:20:00,26.59,26.68,26.59,26.67,28600.0,14.7066,14.7564,14.7066,14.7509,28600.0
2005-05-09 11:25:00,26.67,26.72,26.65,26.72,27200.0,14.7509,14.7785,14.7398,14.7785,27200.0
2005-05-09 11:30:00,26.72,26.83,26.72,26.82,41400.0,14.7785,14.8394,14.7785,14.8338,41400.0
2005-05-09 11:35:00,26.81,26.81,26.72,26.75,62200.0,14.8283,14.8283,14.7785,14.7951,62200.0
2005-05-09 11:40:00,26.75,26.78,26.67,26.7,68600.0,14.7951,14.8117,14.7509,14.7675,68600.0
2005-05-09 11:45:00,26.69,26.75,26.68,26.72,37400.0,14.7619,14.7951,14.7564,14.7785,37400.0
2005-05-09 11:50:00,26.73,26.73,26.65,26.66,32800.0,14.784,14.784,14.7398,14.7453,32800.0
2005-05-09 11:55:00,26.67,26.7,26.67,26.68,27200.0,14.7509,14.7675,14.7509,14.7564,27200.0
2005-05-09 12:00:00,26.68,26.74,26.67,26.74,44200.0,14.7564,14.7896,14.7509,14.7896,44200.0
2005-05-09 12:05:00,26.73,26.85,26.73,26.76,66200.0,14.784,14.8504,14.784,14.8006,66200.0
2005-05-09 12:10:00,26.74,26.89,26.74,26.8,45800.0,14.7896,14.8725,14.7896,14.8228,45800.0
2005-05-09 12:15:00,26.81,26.83,26.78,26.78,16800.0,14.8283,14.8394,14.8117,14.8117,16800.0
2005-05-09 12:20:00,26.78,26.82,26.76,26.8,11200.0,14.8117,14.8338,14.8006,14.8228,11200.0
2005-05-09 12:25:00,26.81,26.84,26.8,26.84,35400.0,14.8283,14.8449,14.8228,14.8449,35400.0
2005-05-09 12:30:00,26.84,26.88,26.84,26.86,23400.0,14.8449,14.867,14.8449,14.8559,23400.0
2005-05-09 12:35:00,26.86,26.89,26.85,26.86,37800.0,14.8559,14.8725,14.8504,14.8559,37800.0
2005-05-09 12:40:00,26.86,26.88,26.86,26.88,21200.0,14.8559,14.867,14.8559,14.867,21200.0
2005-05-09 12:45:00,26.86,26.9,26.86,26.88,17800.0,14.8559,14.8781,14.8559,14.867,17800.0
2005-05-09 12:50:00,26.88,26.88,26.85,26.85,21000.0,14.867,14.867,14.8504,14.8504,21000.0
2005-05-09 12:55:00,26.85,26.88,26.84,26.84,55400.0,14.8504,14.867,14.8449,14.8449,55400.0
2005-05-09 13:00:00,26.85,26.86,26.79,26.82,54800.0,14.8504,14.8559,14.8172,14.8338,54800.0
2005-05-09 13:05:00,26.8,26.82,26.8,26.81,11400.0,14.8228,14.8338,14.8228,14.8283,11400.0
2005-05-09 13:10:00,26.81,26.82,26.79,26.81,19400.0,14.8283,14.8338,14.8172,14.8283,19400.0
2005-05-09 13:15:00,26.8,26.82,26.8,26.82,12400.0,14.8228,14.8338,14.8228,14.8338,12400.0
2005-05-09 13:20:00,26.82,26.82,26.79,26.8,28800.0,14.8338,14.8338,14.8172,14.8228,28800.0
2005-05-09 13:25:00,26.8,26.87,26.8,26.84,23600.0,14.8228,14.8615,14.8228,14.8449,23600.0
2005-05-09 13:30:00,26.83,26.85,26.82,26.82,10400.0,14.8394,14.8504,14.8338,14.8338,10400.0
2005-05-09 13:35:00,26.81,26.83,26.81,26.81,31800.0,14.8283,14.8394,14.8283,14.8283,31800.0
2005-05-09 13:40:00,26.81,26.86,26.8,26.86,52600.0,14.8283,14.8559,14.8228,14.8559,52600.0
2005-05-09 13:45:00,26.86,26.86,26.83,26.86,19600.0,14.8559,14.8559,14.8394,14.8559,19600.0
2005-05-09 13:50:00,26.86,26.86,26.84,26.85,35800.0,14.8559,14.8559,14.8449,14.8504,35800.0
2005-05-09 13:55:00,26.85,26.88,26.85,26.87,13000.0,14.8504,14.867,14.8504,14.8615,13000.0
2005-05-09 14:00:00,26.86,26.88,26.82,26.82,54800.0,14.8559,14.867,14.8338,14.8338,54800.0
2005-05-09 14:05:00,26.81,26.84,26.73,26.73,29000.0,14.8283,14.8449,14.784,14.784,29000.0
2005-05-09 14:10:00,26.73,26.77,26.73,26.77,17400.0,14.784,14.8062,14.784,14.8062,17400.0
2005-05-09 14:15:00,26.78,26.84,26.77,26.78,21000.0,14.8117,14.8449,14.8062,14.8117,21000.0
2005-05-09 14:20:00,26.78,26.78,26.73,26.73,41400.0,14.8117,14.8117,14.784,14.784,41400.0
2005-05-09 14:25:00,26.73,26.78,26.73,26.76,33400.0,14.784,14.8117,14.784,14.8006,33400.0
2005-05-09 14:30:00,26.76,26.77,26.72,26.73,21200.0,14.8006,14.8062,14.7785,14.784,21200.0
2005-05-09 14:35:00,26.73,26.74,26.71,26.73,14600.0,14.784,14.7896,14.773,14.784,14600.0
2005-05-09 14:40:00,26.74,26.77,26.73,26.76,24800.0,14.7896,14.8062,14.784,14.8006,24800.0
2005-05-09 14:45:00,26.76,26.79,26.75,26.76,24600.0,14.8006,14.8172,14.7951,14.8006,24600.0
2005-05-09 14:50:00,26.76,26.76,26.73,26.75,20800.0,14.8006,14.8006,14.784,14.7951,20800.0
2005-05-09 14:55:00,26.75,26.78,26.75,26.76,31400.0,14.7951,14.8117,14.7951,14.8006,31400.0
2005-05-09 15:00:00,26.76,26.76,26.73,26.73,53600.0,14.8006,14.8006,14.784,14.784,53600.0
2005-05-09 15:05:00,26.73,26.73,26.61,26.64,60600.0,14.784,14.784,14.7177,14.7343,60600.0
2005-05-09 15:10:00,26.64,26.7,26.62,26.68,30800.0,14.7343,14.7675,14.7232,14.7564,30800.0
2005-05-09 15:15:00,26.68,26.72,26.68,26.72,24600.0,14.7564,14.7785,14.7564,14.7785,24600.0
2005-05-09 15:20:00,26.7,26.79,26.7,26.74,78400.0,14.7675,14.8172,14.7675,14.7896,78400.0
2005-05-09 15:25:00,26.74,26.74,26.73,26.74,72200.0,14.7896,14.7896,14.784,14.7896,72200.0
2005-05-09 15:30:00,26.74,26.78,26.73,26.77,82600.0,14.7896,14.8117,14.784,14.8062,82600.0
2005-05-09 15:35:00,26.77,26.77,26.71,26.73,77400.0,14.8062,14.8062,14.773,14.784,77400.0
2005-05-09 15:40:00,26.73,26.74,26.7,26.72,67600.0,14.784,14.7896,14.7675,14.7785,67600.0
2005-05-09 15:45:00,26.72,26.78,26.71,26.76,64800.0,14.7785,14.8117,14.773,14.8006,64800.0
2005-05-09 15:50:00,26.76,26.79,26.75,26.78,67200.0,14.8006,14.8172,14.7951,14.8117,67200.0
2005-05-09 15:55:00,26.79,26.82,26.78,26.81,92400.0,14.8172,14.8338,14.8117,14.8283,92400.0
2005-05-10 09:30:00,26.5,26.5,26.5,26.5,0.0,14.6568,14.6568,14.6568,14.6568,0.0
2005-05-10 09:35:00,26.22,26.22,25.5,25.63,304400.0,14.502,14.502,14.1037,14.1757,304400.0
2005-05-10 09:40:00,25.63,26.0,25.6,25.91,267800.0,14.1757,14.3803,14.1591,14.3305,267800.0
2005-05-10 09:45:00,25.92,26.08,25.89,26.05,256200.0,14.336,14.4245,14.3195,14.4079,256200.0
2005-05-10 09:50:00,26.05,26.05,25.92,25.96,331400.0,14.4079,14.4079,14.336,14.3582,331400.0
2005-05-10 09:55:00,25.97,26.13,25.93,26.06,175000.0,14.3637,14.4522,14.3416,14.4135,175000.0
2005-05-10 10:00:00,26.06,26.06,25.99,26.0,127800.0,14.4135,14.4135,14.3748,14.3803,127800.0
2005-05-10 10:05:00,26.0,26.16,26.0,26.03,92400.0,14.3803,14.4688,14.3803,14.3969,92400.0
2005-05-10 10:10:00,26.03,26.21,26.02,26.16,82400.0,14.3969,14.4964,14.3914,14.4688,82400.0
2005-05-10 10:15:00,26.21,26.25,26.13,26.13,225600.0,14.4964,14.5186,14.4522,14.4522,225600.0
2005-05-10 10:20:00,26.13,26.17,26.06,26.08,66600.0,14.4522,14.4743,14.4135,14.4245,66600.0
2005-05-10 10:25:00,26.07,26.14,26.05,26.09,100800.0,14.419,14.4577,14.4079,14.4301,100800.0
2005-05-10 10:30:00,26.08,26.14,26.05,26.14,114000.0,14.4245,14.4577,14.4079,14.4577,114000.0
2005-05-10 10:35:00,26.13,26.17,26.11,26.14,82800.0,14.4522,14.4743,14.4411,14.4577,82800.0
2005-05-10 10:40:00,26.14,26.19,26.11,26.17,65600.0,14.4577,14.4854,14.4411,14.4743,65600.0
2005-05-10 10:45:00,26.18,26.18,26.05,26.09,82400.0,14.4798,14.4798,14.4079,14.4301,82400.0
2005-05-10 10:50:00,26.09,26.17,26.09,26.14,47800.0,14.4301,14.4743,14.4301,14.4577,47800.0
2005-05-10 10:55:00,26.14,26.18,26.11,26.11,31200.0,14.4577,14.4798,14.4411,14.4411,31200.0
2005-05-10 11:00:00,26.13,26.14,26.07,26.1,63000.0,14.4522,14.4577,14.419,14.4356,63000.0
2005-05-10 11:05:00,26.11,26.17,26.1,26.16,49400.0,14.4411,14.4743,14.4356,14.4688,49400.0
2005-05-10 11:10:00,26.16,26.16,26.13,26.15,102600.0,14.4688,14.4688,14.4522,14.4633,102600.0
2005-05-10 11:15:00,26.14,26.15,26.13,26.13,72600.0,14.4577,14.4633,14.4522,14.4522,72600.0
2005-05-10 11:20:00,26.13,26.16,26.11,26.15,103200.0,14.4522,14.4688,14.4411,14.4633,103200.0
2005-05-10 11:25:00,26.14,26.16,26.08,26.09,51800.0,14.4577,14.4688,14.4245,14.4301,51800.0
2005-05-10 11:30:00,26.09,26.13,26.09,26.12,61800.0,14.4301,14.4522,14.4301,14.4467,61800.0
2005-05-10 11:35:00,26.13,26.14,26.1,26.14,16800.0,14.4522,14.4577,14.4356,14.4577,16800.0
2005-05-10 11:40:00,26.15,26.15,26.08,26.11,39200.0,14.4633,14.4633,14.4245,14.4411,39200.0
2005-05-10 11:45:00,26.1,26.1,26.05,26.07,62800.0,14.4356,14.4356,14.4079,14.419,62800.0
2005-05-10 11:50:00,26.06,26.06,25.95,25.99,137600.0,14.4135,14.4135,14.3526,14.3748,137600.0
2005-05-10 11:55:00,25.99,25.99,25.93,25.95,181800.0,14.3748,14.3748,14.3416,14.3526,181800.0
2005-05-10 12:00:00,25.95,26.08,25.93,26.08,130400.0,14.3526,14.4245,14.3416,14.4245,130400.0
2005-05-10 12:05:00,26.06,26.07,25.98,26.01,29200.0,14.4135,14.419,14.3692,14.3858,29200.0
2005-05-10 12:10:00,26.0,26.02,25.99,26.0,33600.0,14.3803,14.3914,14.3748,14.3803,33600.0
2005-05-10 12:15:00,26.01,26.02,25.95,25.96,121000.0,14.3858,14.3914,14.3526,14.3582,121000.0
2005-05-10 12:20:00,25.96,25.96,25.89,25.89,102200.0,14.3582,14.3582,14.3195,14.3195,102200.0
2005-05-10 12:25:00,25.9,25.91,25.88,25.88,49600.0,14.325,14.3305,14.3139,14.3139,49600.0
2005-05-10 12:30:00,25.89,25.92,25.86,25.91,91800.0,14.3195,14.336,14.3029,14.3305,91800.0
2005-05-10 12:35:00,25.91,25.93,25.88,25.92,83000.0,14.3305,14.3416,14.3139,14.336,83000.0
2005-05-10 12:40:00,25.92,25.93,25.88,25.91,35400.0,14.336,14.3416,14.3139,14.3305,35400.0
2005-05-10 12:45:00,25.91,25.96,25.88,25.89,62800.0,14.3305,14.3582,14.3139,14.3195,62800.0
2005-05-10 12:50:00,25.89,25.95,25.89,25.93,43000.0,14.3195,14.3526,14.3195,14.3416,43000.0
2005-05-10 12:55:00,25.93,25.93,25.9,25.9,56600.0,14.3416,14.3416,14.325,14.325,56600.0
2005-05-10 13:00:00,25.89,25.91,25.88,25.89,50200.0,14.3195,14.3305,14.3139,14.3195,50200.0
2005-05-10 13:05:00,25.89,25.89,25.84,25.86,117000.0,14.3195,14.3195,14.2918,14.3029,117000.0
2005-05-10 13:10:00,25.86,25.89,25.85,25.86,71800.0,14.3029,14.3195,14.2973,14.3029,71800.0
2005-05-10 13:15:00,25.86,25.93,25.84,25.93,118000.0,14.3029,14.3416,14.2918,14.3416,118000.0
2005-05-10 13:20:00,25.93,25.93,25.88,25.91,36000.0,14.3416,14.3416,14.3139,14.3305,36000.0
2005-05-10 13:25:00,25.91,25.98,25.91,25.98,35000.0,14.3305,14.3692,14.3305,14.3692,35000.0
2005-05-10 13:30:00,25.98,26.02,25.93,25.96,65600.0,14.3692,14.3914,14.3416,14.3582,65600.0
2005-05-10 13:35:00,25.96,25.96,25.92,25.93,37800.0,14.3582,14.3582,14.336,14.3416,37800.0
2005-05-10 13:40:00,25.93,25.93,25.86,25.86,75000.0,14.3416,14.3416,14.3029,14.3029,75000.0
2005-05-10 13:45:00,25.87,25.87,25.83,25.84,58800.0,14.3084,14.3084,14.2863,14.2918,58800.0
2005-05-10 13:50:00,25.84,25.84,25.79,25.82,70400.0,14.2918,14.2918,14.2641,14.2807,70400.0
2005-05-10 13:55:00,25.82,25.88,25.82,25.88,58800.0,14.2807,14.3139,14.2807,14.3139,58800.0
2005-05-10 14:00:00,25.88,25.88,25.77,25.79,56600.0,14.3139,14.3139,14.2531,14.2641,56600.0
2005-05-10 14:05:00,25.79,25.82,25.78,25.8,48400.0,14.2641,14.2807,14.2586,14.2697,48400.0
2005-05-10 14:10:00,25.79,25.81,25.76,25.77,38000.0,14.2641,14.2752,14.2476,14.2531,38000.0
2005-05-10 14:15:00,25.77,25.85,25.77,25.77,44800.0,14.2531,14.2973,14.2531,14.2531,44800.0
2005-05-10 14:20:00,25.78,25.78,25.73,25.75,71400.0,14.2586,14.2586,14.231,14.242,71400.0
2005-05-10 14:25:00,25.75,25.75,25.65,25.68,101000.0,14.242,14.242,14.1867,14.2033,101000.0
2005-05-10 14:30:00,25.68,25.71,25.66,25.69,38000.0,14.2033,14.2199,14.1922,14.2088,38000.0
2005-05-10 14:35:00,25.69,25.69,25.64,25.65,110400.0,14.2088,14.2088,14.1812,14.1867,110400.0
2005-05-10 14:40:00,25.63,25.64,25.55,25.56,133000.0,14.1757,14.1812,14.1314,14.1369,133000.0
2005-05-10 14:45:00,25.56,25.64,25.56,25.6,70200.0,14.1369,14.1812,14.1369,14.1591,70200.0
2005-05-10 14:50:00,25.59,25.62,25.57,25.57,63600.0,14.1535,14.1701,14.1425,14.1425,63600.0
2005-05-10 14:55:00,25.56,25.57,25.5,25.5,50600.0,14.1369,14.1425,14.1037,14.1037,50600.0
2005-05-10 15:00:00,25.5,25.5,25.43,25.49,181800.0,14.1037,14.1037,14.065,14.0982,181800.0
2005-05-10 15:05:00,25.48,25.59,25.48,25.59,141600.0,14.0927,14.1535,14.0927,14.1535,141600.0
2005-05-10 15:10:00,25.59,25.64,25.56,25.59,114600.0,14.1535,14.1812,14.1369,14.1535,114600.0
2005-05-10 15:15:00,25.59,25.6,25.57,25.59,62600.0,14.1535,14.1591,14.1425,14.1535,62600.0
2005-05-10 15:20:00,25.59,25.61,25.56,25.58,76000.0,14.1535,14.1646,14.1369,14.148,76000.0
2005-05-10 15:25:00,25.58,25.64,25.56,25.6,91000.0,14.148,14.1812,14.1369,14.1591,91000.0
2005-05-10 15:30:00,25.6,25.6,25.48,25.56,120800.0,14.1591,14.1591,14.0927,14.1369,120800.0
2005-05-10 15:35:00,25.56,25.58,25.51,25.55,119200.0,14.1369,14.148,14.1093,14.1314,119200.0
2005-05-10 15:40:00,25.55,25.59,25.53,25.53,92600.0,14.1314,14.1535,14.1203,14.1203,92600.0
2005-05-10 15:45:00,25.51,25.51,25.41,25.47,174800.0,14.1093,14.1093,14.054,14.0872,174800.0
2005-05-10 15:50:00,25.47,25.52,25.42,25.5,158000.0,14.0872,14.1148,14.0595,14.1037,158000.0
2005-05-10 15:55:00,25.5,25.55,25.45,25.5,204600.0,14.1037,14.1314,14.0761,14.1037,204600.0
2005-05-11 09:30:00,25.63,25.85,25.63,25.82,111800.0,14.1757,14.2973,14.1757,14.2807,111800.0
2005-05-11 09:35:00,25.84,25.86,25.75,25.82,89400.0,14.2918,14.3029,14.242,14.2807,89400.0
2005-05-11 09:40:00,25.8,25.83,25.71,25.82,99200.0,14.2697,14.2863,14.2199,14.2807,99200.0
2005-05-11 09:45:00,25.81,25.81,25.6,25.63,76000.0,14.2752,14.2752,14.1591,14.1757,76000.0
2005-05-11 09:50:00,25.56,25.64,25.31,25.41,248800.0,14.1369,14.1812,13.9987,14.054,248800.0
2005-05-11 09:55:00,25.41,25.48,25.3,25.43,206600.0,14.054,14.0927,13.9931,14.065,206600.0
2005-05-11 10:00:00,25.44,25.48,25.37,25.41,133000.0,14.0706,14.0927,14.0318,14.054,133000.0
2005-05-11 10:05:00,25.4,25.47,25.39,25.39,54800.0,14.0484,14.0872,14.0429,14.0429,54800.0
2005-05-11 10:10:00,25.39,25.41,25.31,25.39,154800.0,14.0429,14.054,13.9987,14.0429,154800.0
2005-05-11 10:15:00,25.39,25.41,25.31,25.35,120800.0,14.0429,14.054,13.9987,14.0208,120800.0
2005-05-11 10:20:00,25.35,25.42,25.34,25.35,93600.0,14.0208,14.0595,14.0153,14.0208,93600.0
2005-05-11 10:25:00,25.34,25.34,25.23,25.3,70400.0,14.0153,14.0153,13.9544,13.9931,70400.0
2005-05-11 10:30:00,25.31,25.46,25.31,25.41,86600.0,13.9987,14.0816,13.9987,14.054,86600.0
2005-05-11 10:35:00,25.43,25.58,25.43,25.54,140800.0,14.065,14.148,14.065,14.1259,140800.0
2005-05-11 10:40:00,25.54,25.54,25.4,25.46,88000.0,14.1259,14.1259,14.0484,14.0816,88000.0
2005-05-11 10:45:00,25.43,25.51,25.41,25.46,52800.0,14.065,14.1093,14.054,14.0816,52800.0
2005-05-11 10:50:00,25.47,25.5,25.33,25.33,105200.0,14.0872,14.1037,14.0097,14.0097,105200.0
2005-05-11 10:55:00,25.3,25.39,25.19,25.35,49200.0,13.9931,14.0429,13.9323,14.0208,49200.0
2005-05-11 11:00:00,25.32,25.35,25.3,25.32,29800.0,14.0042,14.0208,13.9931,14.0042,29800.0
2005-05-11 11:05:00,25.31,25.43,25.26,25.39,98600.0,13.9987,14.065,13.971,14.0429,98600.0
2005-05-11 11:10:00,25.39,25.39,25.25,25.35,47200.0,14.0429,14.0429,13.9655,14.0208,47200.0
2005-05-11 11:15:00,25.36,25.43,25.33,25.35,36800.0,14.0263,14.065,14.0097,14.0208,36800.0
2005-05-11 11:20:00,25.38,25.38,25.33,25.36,22800.0,14.0374,14.0374,14.0097,14.0263,22800.0
2005-05-11 11:25:00,25.33,25.38,25.33,25.36,27000.0,14.0097,14.0374,14.0097,14.0263,27000.0
2005-05-11 11:30:00,25.36,25.46,25.36,25.46,59400.0,14.0263,14.0816,14.0263,14.0816,59400.0
2005-05-11 11:35:00,25.45,25.49,25.36,25.36,41600.0,14.0761,14.0982,14.0263,14.0263,41600.0
2005-05-11 11:40:00,25.36,25.39,25.32,25.35,32200.0,14.0263,14.0429,14.0042,14.0208,32200.0
2005-05-11 11:45:00,25.33,25.36,25.33,25.36,24000.0,14.0097,14.0263,14.0097,14.0263,24000.0
2005-05-11 11:50:00,25.35,25.36,25.29,25.34,33200.0,14.0208,14.0263,13.9876,14.0153,33200.0
2005-05-11 11:55:00,25.34,25.35,25.32,25.35,13000.0,14.0153,14.0208,14.0042,14.0208,13000.0
2005-05-11 12:00:00,25.35,25.41,25.35,25.4,64600.0,14.0208,14.054,14.0208,14.0484,64600.0
2005-05-11 12:05:00,25.39,25.4,25.17,25.4,83000.0,14.0429,14.0484,13.9212,14.0484,83000.0
2005-05-11 12:10:00,25.4,25.4,25.27,25.36,92400.0,14.0484,14.0484,13.9765,14.0263,92400.0
2005-05-11 12:15:00,25.36,25.47,25.36,25.44,53000.0,14.0263,14.0872,14.0263,14.0706,53000.0
2005-05-11 12:20:00,25.44,25.47,25.41,25.44,43600.0,14.0706,14.0872,14.054,14.0706,43600.0
2005-05-11 12:25:00,25.44,25.46,25.39,25.39,61400.0,14.0706,14.0816,14.0429,14.0429,61400.0
2005-05-11 12:30:00,25.41,25.42,25.39,25.4,55000.0,14.054,14.0595,14.0429,14.0484,55000.0
2005-05-11 12:35:00,25.39,25.42,25.38,25.41,70400.0,14.0429,14.0595,14.0374,14.054,70400.0
2005-05-11 12:40:00,25.41,25.45,25.41,25.43,60200.0,14.054,14.0761,14.054,14.065,60200.0
2005-05-11 12:45:00,25.43,25.43,25.38,25.38,43000.0,14.065,14.065,14.0374,14.0374,43000.0
2005-05-11 12:50:00,25.38,25.4,25.36,25.39,33600.0,14.0374,14.0484,14.0263,14.0429,33600.0
2005-05-11 12:55:00,25.4,25.41,25.39,25.4,10000.0,14.0484,14.054,14.0429,14.0484,10000.0
2005-05-11 13:00:00,25.4,25.45,25.4,25.43,38200.0,14.0484,14.0761,14.0484,14.065,38200.0
2005-05-11 13:05:00,25.43,25.45,25.43,25.44,69800.0,14.065,14.0761,14.065,14.0706,69800.0
2005-05-11 13:10:00,25.44,25.48,25.42,25.48,71600.0,14.0706,14.0927,14.0595,14.0927,71600.0
2005-05-11 13:15:00,25.49,25.5,25.46,25.47,36200.0,14.0982,14.1037,14.0816,14.0872,36200.0
2005-05-11 13:20:00,25.47,25.47,25.43,25.45,25400.0,14.0872,14.0872,14.065,14.0761,25400.0
2005-05-11 13:25:00,25.45,25.46,25.43,25.44,13600.0,14.0761,14.0816,14.065,14.0706,13600.0
2005-05-11 13:30:00,25.43,25.45,25.43,25.45,22600.0,14.065,14.0761,14.065,14.0761,22600.0
2005-05-11 13:35:00,25.44,25.44,25.4,25.42,35600.0,14.0706,14.0706,14.0484,14.0595,35600.0
2005-05-11 13:40:00,25.41,25.41,25.39,25.4,46000.0,14.054,14.054,14.0429,14.0484,46000.0
2005-05-11 13:45:00,25.4,25.43,25.3,25.41,73600.0,14.0484,14.065,13.9931,14.054,73600.0
2005-05-11 13:50:00,25.42,25.42,25.39,25.39,12400.0,14.0595,14.0595,14.0429,14.0429,12400.0
2005-05-11 13:55:00,25.39,25.41,25.39,25.39,38800.0,14.0429,14.054,14.0429,14.0429,38800.0
2005-05-11 14:00:00,25.39,25.47,25.39,25.43,93000.0,14.0429,14.0872,14.0429,14.065,93000.0
2005-05-11 14:05:00,25.43,25.54,25.41,25.54,99200.0,14.065,14.1259,14.054,14.1259,99200.0
2005-05-11 14:10:00,25.55,25.65,25.55,25.61,52600.0,14.1314,14.1867,14.1314,14.1646,52600.0
2005-05-11 14:15:00,25.61,25.71,25.61,25.71,83200.0,14.1646,14.2199,14.1646,14.2199,83200.0
2005-05-11 14:20:00,25.71,25.75,25.71,25.74,124200.0,14.2199,14.242,14.2199,14.2365,124200.0
2005-05-11 14:25:00,25.74,25.75,25.65,25.67,143800.0,14.2365,14.242,14.1867,14.1978,143800.0
2005-05-11 14:30:00,25.67,25.73,25.66,25.7,50600.0,14.1978,14.231,14.1922,14.2144,50600.0
2005-05-11 14:35:00,25.69,25.71,25.68,25.68,36400.0,14.2088,14.2199,14.2033,14.2033,36400.0
2005-05-11 14:40:00,25.69,25.77,25.68,25.73,81000.0,14.2088,14.2531,14.2033,14.231,81000.0
2005-05-11 14:45:00,25.73,25.83,25.73,25.81,299400.0,14.231,14.2863,14.231,14.2752,299400.0
2005-05-11 14:50:00,25.81,25.85,25.73,25.75,98000.0,14.2752,14.2973,14.231,14.242,98000.0
2005-05-11 14:55:00,25.75,25.79,25.74,25.75,42000.0,14.242,14.2641,14.2365,14.242,42000.0
2005-05-11 15:00:00,25.76,25.76,25.71,25.75,63400.0,14.2476,14.2476,14.2199,14.242,63400.0
2005-05-11 15:05:00,25.75,25.75,25.68,25.75,75000.0,14.242,14.242,14.2033,14.242,75000.0
2005-05-11 15:10:00,25.75,25.78,25.74,25.75,28800.0,14.242,14.2586,14.2365,14.242,28800.0
2005-05-11 15:15:00,25.74,25.81,25.73,25.8,52600.0,14.2365,14.2752,14.231,14.2697,52600.0
2005-05-11 15:20:00,25.8,25.91,25.79,25.9,96600.0,14.2697,14.3305,14.2641,14.325,96600.0
2005-05-11 15:25:00,25.9,25.9,25.8,25.82,129800.0,14.325,14.325,14.2697,14.2807,129800.0
2005-05-11 15:30:00,25.82,25.89,25.78,25.88,112600.0,14.2807,14.3195,14.2586,14.3139,112600.0
2005-05-11 15:35:00,25.89,25.96,25.89,25.95,100400.0,14.3195,14.3582,14.3195,14.3526,100400.0
2005-05-11 15:40:00,25.95,26.03,25.95,25.98,164800.0,14.3526,14.3969,14.3526,14.3692,164800.0
2005-05-11 15:45:00,25.97,25.99,25.89,25.93,130400.0,14.3637,14.3748,14.3195,14.3416,130400.0
2005-05-11 15:50:00,25.93,25.94,25.84,25.84,100800.0,14.3416,14.3471,14.2918,14.2918,100800.0
2005-05-11 15:55:00,25.84,25.94,25.84,25.94,71800.0,14.2918,14.3471,14.2918,14.3471,71800.0
2005-05-12 09:30:00,25.94,25.94,25.7,25.73,140400.0,14.3471,14.3471,14.2144,14.231,140400.0
2005-05-12 09:35:00,25.73,25.8,25.58,25.68,204400.0,14.231,14.2697,14.148,14.2033,204400.0
2005-05-12 09:40:00,25.66,25.71,25.58,25.61,186200.0,14.1922,14.2199,14.148,14.1646,186200.0
2005-05-12 09:45:00,25.6,25.6,25.42,25.45,175600.0,14.1591,14.1591,14.0595,14.0761,175600.0
2005-05-12 09:50:00,25.45,25.5,25.13,25.2,579200.0,14.0761,14.1037,13.8991,13.9378,579200.0
2005-05-12 09:55:00,25.18,25.3,25.1,25.2,216000.0,13.9268,13.9931,13.8825,13.9378,216000.0
2005-05-12 10:00:00,25.2,25.33,25.1,25.1,235000.0,13.9378,14.0097,13.8825,13.8825,235000.0
2005-05-12 10:05:00,25.13,25.18,25.06,25.13,200000.0,13.8991,13.9268,13.8604,13.8991,200000.0
2005-05-12 10:10:00,25.13,25.28,25.13,25.27,212400.0,13.8991,13.9821,13.8991,13.9765,212400.0
2005-05-12 10:15:00,25.25,25.27,25.13,25.18,282800.0,13.9655,13.9765,13.8991,13.9268,282800.0
2005-05-12 10:20:00,25.17,25.17,25.0,25.1,210600.0,13.9212,13.9212,13.8272,13.8825,210600.0
2005-05-12 10:25:00,25.1,25.13,25.03,25.13,135400.0,13.8825,13.8991,13.8438,13.8991,135400.0
2005-05-12 10:30:00,25.16,25.23,25.14,25.2,300800.0,13.9157,13.9544,13.9046,13.9378,300800.0
2005-05-12 10:35:00,25.2,25.2,25.1,25.1,152200.0,13.9378,13.9378,13.8825,13.8825,152200.0
2005-05-12 10:40:00,25.09,25.09,25.0,25.04,92000.0,13.877,13.877,13.8272,13.8493,92000.0
2005-05-12 10:45:00,25.04,25.06,24.98,25.0,294400.0,13.8493,13.8604,13.8161,13.8272,294400.0
2005-05-12 10:50:00,24.99,25.2,24.93,25.11,291800.0,13.8217,13.9378,13.7885,13.888,291800.0
2005-05-12 10:55:00,25.1,25.1,24.99,24.99,230800.0,13.8825,13.8825,13.8217,13.8217,230800.0
2005-05-12 11:00:00,24.99,25.06,24.98,25.0,112400.0,13.8217,13.8604,13.8161,13.8272,112400.0
2005-05-12 11:05:00,24.98,24.98,24.86,24.88,192800.0,13.8161,13.8161,13.7498,13.7608,192800.0
2005-05-12 11:10:00,24.88,24.95,24.83,24.94,218000.0,13.7608,13.7996,13.7332,13.794,218000.0
2005-05-12 11:15:00,24.96,24.98,24.93,24.95,172400.0,13.8051,13.8161,13.7885,13.7996,172400.0
2005-05-12 11:20:00,24.96,25.01,24.9,24.91,93200.0,13.8051,13.8327,13.7719,13.7774,93200.0
2005-05-12 11:25:00,24.91,25.0,24.91,24.94,121800.0,13.7774,13.8272,13.7774,13.794,121800.0
2005-05-12 11:30:00,24.94,25.0,24.91,24.93,107200.0,13.794,13.8272,13.7774,13.7885,107200.0
2005-05-12 11:35:00,24.93,24.99,24.93,24.95,87800.0,13.7885,13.8217,13.7885,13.7996,87800.0
2005-05-12 11:40:00,24.93,24.98,24.93,24.97,126600.0,13.7885,13.8161,13.7885,13.8106,126600.0
2005-05-12 11:45:00,24.97,24.97,24.85,24.86,101400.0,13.8106,13.8106,13.7442,13.7498,101400.0
2005-05-12 11:50:00,24.86,24.88,24.83,24.86,123800.0,13.7498,13.7608,13.7332,13.7498,123800.0
2005-05-12 11:55:00,24.86,24.91,24.86,24.91,69400.0,13.7498,13.7774,13.7498,13.7774,69400.0
2005-05-12 12:00:00,24.91,24.96,24.89,24.89,119200.0,13.7774,13.8051,13.7664,13.7664,119200.0
2005-05-12 12:05:00,24.89,24.9,24.77,24.82,112400.0,13.7664,13.7719,13.7,13.7276,112400.0
2005-05-12 12:10:00,24.81,25.07,24.72,24.8,120800.0,13.7221,13.8659,13.6723,13.7166,120800.0
2005-05-12 12:15:00,24.8,24.86,24.8,24.82,98600.0,13.7166,13.7498,13.7166,13.7276,98600.0
2005-05-12 12:20:00,24.81,24.82,24.73,24.77,70600.0,13.7221,13.7276,13.6779,13.7,70600.0
2005-05-12 12:25:00,24.78,24.81,24.77,24.81,102800.0,13.7055,13.7221,13.7,13.7221,102800.0
2005-05-12 12:30:00,24.81,24.81,24.72,24.72,73000.0,13.7221,13.7221,13.6723,13.6723,73000.0
2005-05-12 12:35:00,24.72,24.73,24.64,24.68,104800.0,13.6723,13.6779,13.6281,13.6502,104800.0
2005-05-12 12:40:00,24.68,24.83,24.68,24.7,175200.0,13.6502,13.7332,13.6502,13.6613,175200.0
2005-05-12 12:45:00,24.7,24.72,24.63,24.65,95400.0,13.6613,13.6723,13.6226,13.6336,95400.0
2005-05-12 12:50:00,24.65,24.67,24.56,24.67,125000.0,13.6336,13.6447,13.5838,13.6447,125000.0
2005-05-12 12:55:00,24.67,24.73,24.66,24.71,69400.0,13.6447,13.6779,13.6392,13.6668,69400.0
2005-05-12 13:00:00,24.71,24.74,24.7,24.7,78200.0,13.6668,13.6834,13.6613,13.6613,78200.0
2005-05-12 13:05:00,24.69,24.71,24.63,24.7,61000.0,13.6557,13.6668,13.6226,13.6613,61000.0
2005-05-12 13:10:00,24.7,24.7,24.63,24.63,51800.0,13.6613,13.6613,13.6226,13.6226,51800.0
2005-05-12 13:15:00,24.63,24.64,24.59,24.61,79400.0,13.6226,13.6281,13.6004,13.6115,79400.0
2005-05-12 13:20:00,24.61,24.63,24.55,24.57,68000.0,13.6115,13.6226,13.5783,13.5894,68000.0
2005-05-12 13:25:00,24.58,24.65,24.53,24.56,102400.0,13.5949,13.6336,13.5673,13.5838,102400.0
2005-05-12 13:30:00,24.56,24.56,24.45,24.46,184000.0,13.5838,13.5838,13.523,13.5285,184000.0
2005-05-12 13:35:00,24.46,24.47,24.42,24.45,65400.0,13.5285,13.5341,13.5064,13.523,65400.0
2005-05-12 13:40:00,24.44,24.45,24.29,24.3,164400.0,13.5175,13.523,13.4345,13.44,164400.0
2005-05-12 13:45:00,24.3,24.31,24.09,24.11,150600.0,13.44,13.4456,13.3239,13.335,150600.0
2005-05-12 13:50:00,24.1,24.14,24.04,24.11,241800.0,13.3294,13.3515,13.2962,13.335,241800.0
2005-05-12 13:55:00,24.09,24.1,23.95,23.99,174400.0,13.3239,13.3294,13.2465,13.2686,174400.0
2005-05-12 14:00:00,23.99,24.4,23.99,24.13,240800.0,13.2686,13.4954,13.2686,13.346,240800.0
2005-05-12 14:05:00,24.13,24.24,24.13,24.23,313400.0,13.346,13.4069,13.346,13.4013,313400.0
2005-05-12 14:10:00,24.23,24.23,24.2,24.21,174600.0,13.4013,13.4013,13.3847,13.3903,174600.0
2005-05-12 14:15:00,24.22,24.23,24.18,24.18,172600.0,13.3958,13.4013,13.3737,13.3737,172600.0
2005-05-12 14:20:00,24.18,24.2,24.1,24.12,303200.0,13.3737,13.3847,13.3294,13.3405,303200.0
2005-05-12 14:25:00,24.13,24.21,24.09,24.18,134200.0,13.346,13.3903,13.3239,13.3737,134200.0
2005-05-12 14:30:00,24.18,24.38,24.18,24.35,336400.0,13.3737,13.4843,13.3737,13.4677,336400.0
2005-05-12 14:35:00,24.35,24.45,24.33,24.45,169000.0,13.4677,13.523,13.4566,13.523,169000.0
2005-05-12 14:40:00,24.45,24.46,24.27,24.31,247200.0,13.523,13.5285,13.4235,13.4456,247200.0
2005-05-12 14:45:00,24.31,24.31,24.25,24.25,83800.0,13.4456,13.4456,13.4124,13.4124,83800.0
2005-05-12 14:50:00,24.25,24.32,24.25,24.3,78000.0,13.4124,13.4511,13.4124,13.44,78000.0
2005-05-12 14:55:00,24.3,24.38,24.29,24.33,78000.0,13.44,13.4843,13.4345,13.4566,78000.0
2005-05-12 15:00:00,24.32,24.33,24.28,24.29,122000.0,13.4511,13.4566,13.429,13.4345,122000.0
2005-05-12 15:05:00,24.28,24.38,24.28,24.36,69200.0,13.429,13.4843,13.429,13.4732,69200.0
2005-05-12 15:10:00,24.34,24.41,24.34,24.37,235600.0,13.4622,13.5009,13.4622,13.4788,235600.0
2005-05-12 15:15:00,24.36,24.45,24.36,24.45,278600.0,13.4732,13.523,13.4732,13.523,278600.0
2005-05-12 15:20:00,24.43,24.5,24.43,24.49,306600.0,13.5119,13.5507,13.5119,13.5451,306600.0
2005-05-12 15:25:00,24.49,24.53,24.46,24.5,212800.0,13.5451,13.5673,13.5285,13.5507,212800.0
2005-05-12 15:30:00,24.5,24.52,24.4,24.41,268800.0,13.5507,13.5617,13.4954,13.5009,268800.0
2005-05-12 15:35:00,24.4,24.45,24.37,24.4,157200.0,13.4954,13.523,13.4788,13.4954,157200.0
2005-05-12 15:40:00,24.4,24.55,24.4,24.55,113400.0,13.4954,13.5783,13.4954,13.5783,113400.0
2005-05-12 15:45:00,24.55,24.55,24.45,24.48,193600.0,13.5783,13.5783,13.523,13.5396,193600.0
2005-05-12 15:50:00,24.49,24.5,24.38,24.38,145200.0,13.5451,13.5507,13.4843,13.4843,145200.0
2005-05-12 15:55:00,24.38,24.45,24.36,24.43,270000.0,13.4843,13.523,13.4732,13.5119,270000.0
2005-05-13 09:30:00,24.4,24.4,24.35,24.36,221400.0,13.4954,13.4954,13.4677,13.4732,221400.0
2005-05-13 09:35:00,24.36,24.73,24.33,24.73,257000.0,13.4732,13.6779,13.4566,13.6779,257000.0
2005-05-13 09:40:00,24.67,24.67,24.5,24.53,199400.0,13.6447,13.6447,13.5507,13.5673,199400.0
2005-05-13 09:45:00,24.54,24.66,24.54,24.58,167600.0,13.5728,13.6392,13.5728,13.5949,167600.0
2005-05-13 09:50:00,24.57,24.57,24.34,24.34,237200.0,13.5894,13.5894,13.4622,13.4622,237200.0
2005-05-13 09:55:00,24.34,24.34,24.2,24.27,247800.0,13.4622,13.4622,13.3847,13.4235,247800.0
2005-05-13 10:00:00,24.21,24.28,24.08,24.1,190800.0,13.3903,13.429,13.3184,13.3294,190800.0
2005-05-13 10:05:00,24.1,24.15,24.0,24.0,398400.0,13.3294,13.3571,13.2741,13.2741,398400.0
2005-05-13 10:10:00,24.04,24.06,23.89,23.94,272800.0,13.2962,13.3073,13.2133,13.2409,272800.0
2005-05-13 10:15:00,24.0,24.0,23.88,23.9,232600.0,13.2741,13.2741,13.2077,13.2188,232600.0
2005-05-13 10:20:00,23.9,23.98,23.88,23.97,432400.0,13.2188,13.2631,13.2077,13.2575,432400.0
2005-05-13 10:25:00,23.97,23.98,23.94,23.94,165400.0,13.2575,13.2631,13.2409,13.2409,165400.0
2005-05-13 10:30:00,23.95,24.05,23.93,24.02,197200.0,13.2465,13.3018,13.2354,13.2852,197200.0
2005-05-13 10:35:00,24.02,24.02,23.86,23.9,289200.0,13.2852,13.2852,13.1967,13.2188,289200.0
2005-05-13 10:40:00,23.91,24.07,23.91,24.06,176000.0,13.2243,13.3128,13.2243,13.3073,176000.0
2005-05-13 10:45:00,24.07,24.08,23.95,23.97,138800.0,13.3128,13.3184,13.2465,13.2575,138800.0
2005-05-13 10:50:00,23.96,24.1,23.93,24.1,113400.0,13.252,13.3294,13.2354,13.3294,113400.0
2005-05-13 10:55:00,24.1,24.5,24.1,24.49,197000.0,13.3294,13.5507,13.3294,13.5451,197000.0
2005-05-13 11:00:00,24.48,24.6,24.39,24.4,259600.0,13.5396,13.606,13.4898,13.4954,259600.0
2005-05-13 11:05:00,24.41,24.54,24.39,24.51,243600.0,13.5009,13.5728,13.4898,13.5562,243600.0
2005-05-13 11:10:00,24.51,24.63,24.43,24.61,199000.0,13.5562,13.6226,13.5119,13.6115,199000.0
2005-05-13 11:15:00,24.61,24.71,24.6,24.63,175200.0,13.6115,13.6668,13.606,13.6226,175200.0
2005-05-13 11:20:00,24.63,24.63,24.49,24.5,153400.0,13.6226,13.6226,13.5451,13.5507,153400.0
2005-05-13 11:25:00,24.5,24.67,24.48,24.57,196800.0,13.5507,13.6447,13.5396,13.5894,196800.0
2005-05-13 11:30:00,24.58,24.64,24.53,24.58,107000.0,13.5949,13.6281,13.5673,13.5949,107000.0
2005-05-13 11:35:00,24.58,24.73,24.58,24.71,213800.0,13.5949,13.6779,13.5949,13.6668,213800.0
2005-05-13 11:40:00,24.75,24.79,24.68,24.68,161200.0,13.6889,13.7111,13.6502,13.6502,161200.0
2005-05-13 11:45:00,24.67,24.68,24.6,24.6,85600.0,13.6447,13.6502,13.606,13.606,85600.0
2005-05-13 11:50:00,24.62,24.64,24.54,24.6,61400.0,13.617,13.6281,13.5728,13.606,61400.0
2005-05-13 11:55:00,24.59,24.65,24.59,24.64,61800.0,13.6004,13.6336,13.6004,13.6281,61800.0
2005-05-13 12:00:00,24.64,24.64,24.54,24.59,86400.0,13.6281,13.6281,13.5728,13.6004,86400.0
2005-05-13 12:05:00,24.56,24.65,24.55,24.65,67000.0,13.5838,13.6336,13.5783,13.6336,67000.0
2005-05-13 12:10:00,24.63,24.65,24.61,24.65,32200.0,13.6226,13.6336,13.6115,13.6336,32200.0
2005-05-13 12:15:00,24.68,24.68,24.59,24.59,20800.0,13.6502,13.6502,13.6004,13.6004,20800.0
2005-05-13 12:20:00,24.58,24.66,24.58,24.63,82800.0,13.5949,13.6392,13.5949,13.6226,82800.0
2005-05-13 12:25:00,24.63,24.7,24.63,24.69,29400.0,13.6226,13.6613,13.6226,13.6557,29400.0
2005-05-13 12:30:00,24.69,24.69,24.63,24.63,41600.0,13.6557,13.6557,13.6226,13.6226,41600.0
2005-05-13 12:35:00,24.61,24.68,24.48,24.53,77200.0,13.6115,13.6502,13.5396,13.5673,77200.0
2005-05-13 12:40:00,24.55,24.58,24.45,24.49,70200.0,13.5783,13.5949,13.523,13.5451,70200.0
2005-05-13 12:45:00,24.49,24.52,24.43,24.43,90200.0,13.5451,13.5617,13.5119,13.5119,90200.0
2005-05-13 12:50:00,24.4,24.41,24.35,24.38,44000.0,13.4954,13.5009,13.4677,13.4843,44000.0
2005-05-13 12:55:00,24.38,24.42,24.33,24.35,46600.0,13.4843,13.5064,13.4566,13.4677,46600.0
2005-05-13 13:00:00,24.34,24.36,24.31,24.34,52600.0,13.4622,13.4732,13.4456,13.4622,52600.0
2005-05-13 13:05:00,24.34,24.35,24.25,24.35,66000.0,13.4622,13.4677,13.4124,13.4677,66000.0
2005-05-13 13:10:00,24.35,24.36,24.21,24.23,42400.0,13.4677,13.4732,13.3903,13.4013,42400.0
2005-05-13 13:15:00,24.22,24.3,24.2,24.22,83000.0,13.3958,13.44,13.3847,13.3958,83000.0
2005-05-13 13:20:00,24.22,24.22,24.1,24.11,45000.0,13.3958,13.3958,13.3294,13.335,45000.0
2005-05-13 13:25:00,24.11,24.11,24.0,24.07,65800.0,13.335,13.335,13.2741,13.3128,65800.0
2005-05-13 13:30:00,24.07,24.08,23.97,24.03,84800.0,13.3128,13.3184,13.2575,13.2907,84800.0
2005-05-13 13:35:00,24.02,24.03,23.91,23.95,135400.0,13.2852,13.2907,13.2243,13.2465,135400.0
2005-05-13 13:40:00,23.96,24.01,23.95,23.95,54800.0,13.252,13.2796,13.2465,13.2465,54800.0
2005-05-13 13:45:00,23.95,23.95,23.76,23.89,81000.0,13.2465,13.2465,13.1414,13.2133,81000.0
2005-05-13 13:50:00,23.9,23.91,23.83,23.84,114600.0,13.2188,13.2243,13.1801,13.1856,114600.0
2005-05-13 13:55:00,23.84,23.86,23.75,23.84,110600.0,13.1856,13.1967,13.1358,13.1856,110600.0
2005-05-13 14:00:00,23.83,23.84,23.74,23.84,116200.0,13.1801,13.1856,13.1303,13.1856,116200.0
2005-05-13 14:05:00,23.84,23.84,23.75,23.75,77200.0,13.1856,13.1856,13.1358,13.1358,77200.0
2005-05-13 14:10:00,23.75,23.75,23.61,23.63,102800.0,13.1358,13.1358,13.0584,13.0695,102800.0
2005-05-13 14:15:00,23.64,23.68,23.58,23.58,89200.0,13.075,13.0971,13.0418,13.0418,89200.0
2005-05-13 14:20:00,23.6,23.68,23.58,23.65,197800.0,13.0529,13.0971,13.0418,13.0805,197800.0
2005-05-13 14:25:00,23.63,23.72,23.63,23.71,112600.0,13.0695,13.1193,13.0695,13.1137,112600.0
2005-05-13 14:30:00,23.71,23.71,23.6,23.7,127000.0,13.1137,13.1137,13.0529,13.1082,127000.0
2005-05-13 14:35:00,23.7,23.7,23.59,23.67,92400.0,13.1082,13.1082,13.0474,13.0916,92400.0
2005-05-13 14:40:00,23.66,23.69,23.61,23.61,82600.0,13.0861,13.1027,13.0584,13.0584,82600.0
2005-05-13 14:45:00,23.61,23.66,23.56,23.57,80800.0,13.0584,13.0861,13.0308,13.0363,80800.0
2005-05-13 14:50:00,23.57,23.67,23.57,23.67,73600.0,13.0363,13.0916,13.0363,13.0916,73600.0
2005-05-13 14:55:00,23.67,23.8,23.67,23.74,189400.0,13.0916,13.1635,13.0916,13.1303,189400.0
2005-05-13 15:00:00,23.73,23.76,23.64,23.67,169600.0,13.1248,13.1414,13.075,13.0916,169600.0
2005-05-13 15:05:00,23.67,23.82,23.67,23.82,308200.0,13.0916,13.1746,13.0916,13.1746,308200.0
2005-05-13 15:10:00,23.81,23.89,23.76,23.89,199200.0,13.169,13.2133,13.1414,13.2133,199200.0
2005-05-13 15:15:00,23.88,23.93,23.84,23.87,287400.0,13.2077,13.2354,13.1856,13.2022,287400.0
2005-05-13 15:20:00,23.89,24.11,23.89,24.06,155800.0,13.2133,13.335,13.2133,13.3073,155800.0
2005-05-13 15:25:00,24.0,24.01,23.86,23.88,171000.0,13.2741,13.2796,13.1967,13.2077,171000.0
2005-05-13 15:30:00,23.88,23.9,23.83,23.83,167800.0,13.2077,13.2188,13.1801,13.1801,167800.0
2005-05-13 15:35:00,23.84,23.93,23.82,23.93,92000.0,13.1856,13.2354,13.1746,13.2354,92000.0
2005-05-13 15:40:00,23.95,24.05,23.93,24.02,136000.0,13.2465,13.3018,13.2354,13.2852,136000.0
2005-05-13 15:45:00,24.02,24.08,23.98,24.07,168800.0,13.2852,13.3184,13.2631,13.3128,168800.0
2005-05-13 15:50:00,24.06,24.07,23.92,23.93,127000.0,13.3073,13.3128,13.2299,13.2354,127000.0
2005-05-13 15:55:00,23.92,24.0,23.91,23.96,146600.0,13.2299,13.2741,13.2243,13.252,146600.0
2005-05-16 09:30:00,23.9,23.98,23.9,23.9,53000.0,13.2188,13.2631,13.2188,13.2188,53000.0
2005-05-16 09:35:00,24.02,24.27,23.98,24.22,80200.0,13.2852,13.4235,13.2631,13.3958,80200.0
2005-05-16 09:40:00,24.25,24.29,24.04,24.09,116600.0,13.4124,13.4345,13.2962,13.3239,116600.0
2005-05-16 09:45:00,24.09,24.09,23.75,23.85,112200.0,13.3239,13.3239,13.1358,13.1912,112200.0
2005-05-16 09:50:00,23.85,23.88,23.67,23.68,95800.0,13.1912,13.2077,13.0916,13.0971,95800.0
2005-05-16 09:55:00,23.67,23.68,23.53,23.68,116000.0,13.0916,13.0971,13.0142,13.0971,116000.0
2005-05-16 10:00:00,23.67,23.96,23.67,23.95,194600.0,13.0916,13.252,13.0916,13.2465,194600.0
2005-05-16 10:05:00,23.95,24.1,23.95,24.0,192400.0,13.2465,13.3294,13.2465,13.2741,192400.0
2005-05-16 10:10:00,24.0,24.0,23.91,23.95,215800.0,13.2741,13.2741,13.2243,13.2465,215800.0
2005-05-16 10:15:00,23.93,24.04,23.89,23.97,190200.0,13.2354,13.2962,13.2133,13.2575,190200.0
2005-05-16 10:20:00,24.0,24.02,23.93,23.94,57200.0,13.2741,13.2852,13.2354,13.2409,57200.0
2005-05-16 10:25:00,23.93,24.1,23.93,24.1,48400.0,13.2354,13.3294,13.2354,13.3294,48400.0
2005-05-16 10:30:00,24.1,24.23,24.09,24.11,128600.0,13.3294,13.4013,13.3239,13.335,128600.0
2005-05-16 10:35:00,24.13,24.35,24.11,24.29,105200.0,13.346,13.4677,13.335,13.4345,105200.0
2005-05-16 10:40:00,24.3,24.34,24.25,24.32,107800.0,13.44,13.4622,13.4124,13.4511,107800.0
2005-05-16 10:45:00,24.32,24.36,24.19,24.2,98000.0,13.4511,13.4732,13.3792,13.3847,98000.0
2005-05-16 10:50:00,24.2,24.23,24.16,24.17,42400.0,13.3847,13.4013,13.3626,13.3681,42400.0
2005-05-16 10:55:00,24.17,24.22,24.12,24.13,60400.0,13.3681,13.3958,13.3405,13.346,60400.0
2005-05-16 11:00:00,24.13,24.17,24.11,24.17,48400.0,13.346,13.3681,13.335,13.3681,48400.0
2005-05-16 11:05:00,24.17,24.18,24.12,24.13,25400.0,13.3681,13.3737,13.3405,13.346,25400.0
2005-05-16 11:10:00,24.15,24.18,24.11,24.16,31600.0,13.3571,13.3737,13.335,13.3626,31600.0
2005-05-16 11:15:00,24.15,24.23,24.15,24.2,49000.0,13.3571,13.4013,13.3571,13.3847,49000.0
2005-05-16 11:20:00,24.2,24.25,24.2,24.24,28800.0,13.3847,13.4124,13.3847,13.4069,28800.0
2005-05-16 11:25:00,24.25,24.29,24.2,24.2,43800.0,13.4124,13.4345,13.3847,13.3847,43800.0
2005-05-16 11:30:00,24.2,24.21,24.16,24.17,64600.0,13.3847,13.3903,13.3626,13.3681,64600.0
2005-05-16 11:35:00,24.17,24.19,24.15,24.15,19600.0,13.3681,13.3792,13.3571,13.3571,19600.0
2005-05-16 11:40:00,24.17,24.18,24.1,24.11,79400.0,13.3681,13.3737,13.3294,13.335,79400.0
2005-05-16 11:45:00,24.11,24.11,24.01,24.03,64800.0,13.335,13.335,13.2796,13.2907,64800.0
2005-05-16 11:50:00,24.01,24.05,24.01,24.05,33200.0,13.2796,13.3018,13.2796,13.3018,33200.0
2005-05-16 11:55:00,24.07,24.11,24.05,24.08,26400.0,13.3128,13.335,13.3018,13.3184,26400.0
2005-05-16 12:00:00,24.08,24.12,24.06,24.1,31400.0,13.3184,13.3405,13.3073,13.3294,31400.0
2005-05-16 12:05:00,24.11,24.17,24.1,24.17,37800.0,13.335,13.3681,13.3294,13.3681,37800.0
2005-05-16 12:10:00,24.16,24.18,24.14,24.16,21800.0,13.3626,13.3737,13.3515,13.3626,21800.0
2005-05-16 12:15:00,24.16,24.16,24.11,24.14,35000.0,13.3626,13.3626,13.335,13.3515,35000.0
2005-05-16 12:20:00,24.14,24.17,24.14,24.15,29600.0,13.3515,13.3681,13.3515,13.3571,29600.0
2005-05-16 12:25:00,24.15,24.15,24.14,24.14,19800.0,13.3571,13.3571,13.3515,13.3515,19800.0
2005-05-16 12:30:00,24.14,24.18,24.11,24.16,67400.0,13.3515,13.3737,13.335,13.3626,67400.0
2005-05-16 12:35:00,24.16,24.18,24.14,24.15,20000.0,13.3626,13.3737,13.3515,13.3571,20000.0
2005-05-16 12:40:00,24.15,24.15,24.11,24.13,14200.0,13.3571,13.3571,13.335,13.346,14200.0
2005-05-16 12:45:00,24.12,24.16,24.11,24.15,24800.0,13.3405,13.3626,13.335,13.3571,24800.0
2005-05-16 12:50:00,24.15,24.15,24.13,24.14,12200.0,13.3571,13.3571,13.346,13.3515,12200.0
2005-05-16 12:55:00,24.14,24.21,24.14,24.21,24000.0,13.3515,13.3903,13.3515,13.3903,24000.0
2005-05-16 13:00:00,24.22,24.26,24.22,24.25,45800.0,13.3958,13.4179,13.3958,13.4124,45800.0
2005-05-16 13:05:00,24.25,24.25,24.22,24.25,52000.0,13.4124,13.4124,13.3958,13.4124,52000.0
2005-05-16 13:10:00,24.25,24.26,24.24,24.24,26400.0,13.4124,13.4179,13.4069,13.4069,26400.0
2005-05-16 13:15:00,24.24,24.26,24.23,24.25,37600.0,13.4069,13.4179,13.4013,13.4124,37600.0
2005-05-16 13:20:00,24.25,24.3,24.24,24.3,50400.0,13.4124,13.44,13.4069,13.44,50400.0
2005-05-16 13:25:00,24.3,24.33,24.3,24.31,39400.0,13.44,13.4566,13.44,13.4456,39400.0
2005-05-16 13:30:00,24.32,24.33,24.27,24.27,46800.0,13.4511,13.4566,13.4235,13.4235,46800.0
2005-05-16 13:35:00,24.27,24.27,24.25,24.26,25000.0,13.4235,13.4235,13.4124,13.4179,25000.0
2005-05-16 13:40:00,24.28,24.35,24.28,24.35,66200.0,13.429,13.4677,13.429,13.4677,66200.0
2005-05-16 13:45:00,24.34,24.4,24.34,24.39,45000.0,13.4622,13.4954,13.4622,13.4898,45000.0
2005-05-16 13:50:00,24.39,24.45,24.38,24.41,55200.0,13.4898,13.523,13.4843,13.5009,55200.0
2005-05-16 13:55:00,24.42,24.47,24.41,24.45,40600.0,13.5064,13.5341,13.5009,13.523,40600.0
2005-05-16 14:00:00,24.45,24.47,24.4,24.41,49000.0,13.523,13.5341,13.4954,13.5009,49000.0
2005-05-16 14:05:00,24.43,24.46,24.4,24.43,129000.0,13.5119,13.5285,13.4954,13.5119,129000.0
2005-05-16 14:10:00,24.43,24.45,24.41,24.42,58600.0,13.5119,13.523,13.5009,13.5064,58600.0
2005-05-16 14:15:00,24.43,24.49,24.43,24.47,111600.0,13.5119,13.5451,13.5119,13.5341,111600.0
2005-05-16 14:20:00,24.43,24.46,24.36,24.36,123000.0,13.5119,13.5285,13.4732,13.4732,123000.0
2005-05-16 14:25:00,24.35,24.4,24.35,24.39,62600.0,13.4677,13.4954,13.4677,13.4898,62600.0
2005-05-16 14:30:00,24.39,24.39,24.35,24.35,58400.0,13.4898,13.4898,13.4677,13.4677,58400.0
2005-05-16 14:35:00,24.35,24.38,24.35,24.38,52600.0,13.4677,13.4843,13.4677,13.4843,52600.0
2005-05-16 14:40:00,24.38,24.4,24.34,24.34,80200.0,13.4843,13.4954,13.4622,13.4622,80200.0
2005-05-16 14:45:00,24.35,24.35,24.3,24.33,169600.0,13.4677,13.4677,13.44,13.4566,169600.0
2005-05-16 14:50:00,24.33,24.34,24.31,24.34,58400.0,13.4566,13.4622,13.4456,13.4622,58400.0
2005-05-16 14:55:00,24.35,24.35,24.32,24.32,59600.0,13.4677,13.4677,13.4511,13.4511,59600.0
2005-05-16 15:00:00,24.32,24.35,24.32,24.35,46800.0,13.4511,13.4677,13.4511,13.4677,46800.0
2005-05-16 15:05:00,24.34,24.38,24.34,24.38,82600.0,13.4622,13.4843,13.4622,13.4843,82600.0
2005-05-16 15:10:00,24.38,24.42,24.38,24.42,105600.0,13.4843,13.5064,13.4843,13.5064,105600.0
2005-05-16 15:15:00,24.42,24.44,24.38,24.38,92800.0,13.5064,13.5175,13.4843,13.4843,92800.0
2005-05-16 15:20:00,24.39,24.47,24.39,24.46,81000.0,13.4898,13.5341,13.4898,13.5285,81000.0
2005-05-16 15:25:00,24.48,24.49,24.46,24.47,125400.0,13.5396,13.5451,13.5285,13.5341,125400.0
2005-05-16 15:30:00,24.46,24.48,24.43,24.45,63200.0,13.5285,13.5396,13.5119,13.523,63200.0
2005-05-16 15:35:00,24.46,24.46,24.44,24.46,51000.0,13.5285,13.5285,13.5175,13.5285,51000.0
2005-05-16 15:40:00,24.46,24.46,24.39,24.4,99800.0,13.5285,13.5285,13.4898,13.4954,99800.0
2005-05-16 15:45:00,24.4,24.43,24.4,24.41,73800.0,13.4954,13.5119,13.4954,13.5009,73800.0
2005-05-16 15:50:00,24.41,24.47,24.41,24.47,90000.0,13.5009,13.5341,13.5009,13.5341,90000.0
2005-05-16 15:55:00,24.48,24.56,24.47,24.52,252400.0,13.5396,13.5838,13.5341,13.5617,252400.0
2005-05-17 09:30:00,24.43,24.53,24.41,24.53,109200.0,13.5119,13.5673,13.5009,13.5673,109200.0
2005-05-17 09:35:00,24.53,24.86,24.53,24.83,98400.0,13.5673,13.7498,13.5673,13.7332,98400.0
2005-05-17 09:40:00,24.83,24.9,24.75,24.84,209200.0,13.7332,13.7719,13.6889,13.7387,209200.0
2005-05-17 09:45:00,24.83,24.85,24.73,24.8,302600.0,13.7332,13.7442,13.6779,13.7166,302600.0
2005-05-17 09:50:00,24.81,24.91,24.8,24.88,143600.0,13.7221,13.7774,13.7166,13.7608,143600.0
2005-05-17 09:55:00,24.9,24.95,24.83,24.83,129400.0,13.7719,13.7996,13.7332,13.7332,129400.0
2005-05-17 10:00:00,24.83,24.86,24.74,24.75,99000.0,13.7332,13.7498,13.6834,13.6889,99000.0
2005-05-17 10:05:00,24.75,24.83,24.75,24.82,62800.0,13.6889,13.7332,13.6889,13.7276,62800.0
2005-05-17 10:10:00,24.82,24.86,24.79,24.82,85400.0,13.7276,13.7498,13.7111,13.7276,85400.0
2005-05-17 10:15:00,24.83,24.84,24.79,24.84,63000.0,13.7332,13.7387,13.7111,13.7387,63000.0
2005-05-17 10:20:00,24.83,24.85,24.79,24.84,46600.0,13.7332,13.7442,13.7111,13.7387,46600.0
2005-05-17 10:25:00,24.82,24.86,24.78,24.78,78000.0,13.7276,13.7498,13.7055,13.7055,78000.0
2005-05-17 10:30:00,24.78,24.81,24.61,24.64,272800.0,13.7055,13.7221,13.6115,13.6281,272800.0
2005-05-17 10:35:00,24.65,24.65,24.53,24.61,156600.0,13.6336,13.6336,13.5673,13.6115,156600.0
2005-05-17 10:40:00,24.6,24.64,24.58,24.63,78000.0,13.606,13.6281,13.5949,13.6226,78000.0
2005-05-17 10:45:00,24.63,24.7,24.63,24.66,122000.0,13.6226,13.6613,13.6226,13.6392,122000.0
2005-05-17 10:50:00,24.66,24.69,24.6,24.68,141000.0,13.6392,13.6557,13.606,13.6502,141000.0
2005-05-17 10:55:00,24.68,24.75,24.65,24.74,74200.0,13.6502,13.6889,13.6336,13.6834,74200.0
2005-05-17 11:00:00,24.74,24.81,24.68,24.81,74800.0,13.6834,13.7221,13.6502,13.7221,74800.0
2005-05-17 11:05:00,24.8,24.84,24.8,24.8,83000.0,13.7166,13.7387,13.7166,13.7166,83000.0
2005-05-17 11:10:00,24.8,24.83,24.76,24.8,69200.0,13.7166,13.7332,13.6945,13.7166,69200.0
2005-05-17 11:15:00,24.79,24.8,24.71,24.76,105000.0,13.7111,13.7166,13.6668,13.6945,105000.0
2005-05-17 11:20:00,24.75,24.79,24.73,24.74,40400.0,13.6889,13.7111,13.6779,13.6834,40400.0
2005-05-17 11:25:00,24.75,24.76,24.69,24.7,56200.0,13.6889,13.6945,13.6557,13.6613,56200.0
2005-05-17 11:30:00,24.7,24.71,24.66,24.66,68200.0,13.6613,13.6668,13.6392,13.6392,68200.0
2005-05-17 11:35:00,24.66,24.78,24.66,24.75,100800.0,13.6392,13.7055,13.6392,13.6889,100800.0
2005-05-17 11:40:00,24.75,24.8,24.74,24.79,50600.0,13.6889,13.7166,13.6834,13.7111,50600.0
2005-05-17 11:45:00,24.79,24.83,24.77,24.79,142200.0,13.7111,13.7332,13.7,13.7111,142200.0
2005-05-17 11:50:00,24.8,24.83,24.77,24.83,52600.0,13.7166,13.7332,13.7,13.7332,52600.0
2005-05-17 11:55:00,24.83,24.83,24.81,24.82,39800.0,13.7332,13.7332,13.7221,13.7276,39800.0
2005-05-17 12:00:00,24.82,24.82,24.75,24.77,48800.0,13.7276,13.7276,13.6889,13.7,48800.0
2005-05-17 12:05:00,24.76,24.77,24.74,24.77,55600.0,13.6945,13.7,13.6834,13.7,55600.0
2005-05-17 12:10:00,24.77,24.78,24.75,24.77,26400.0,13.7,13.7055,13.6889,13.7,26400.0
2005-05-17 12:15:00,24.76,24.79,24.76,24.78,29800.0,13.6945,13.7111,13.6945,13.7055,29800.0
2005-05-17 12:20:00,24.78,24.78,24.73,24.74,60800.0,13.7055,13.7055,13.6779,13.6834,60800.0
2005-05-17 12:25:00,24.73,24.77,24.7,24.75,32600.0,13.6779,13.7,13.6613,13.6889,32600.0
2005-05-17 12:30:00,24.75,24.8,24.75,24.75,43800.0,13.6889,13.7166,13.6889,13.6889,43800.0
2005-05-17 12:35:00,24.75,24.78,24.75,24.77,41000.0,13.6889,13.7055,13.6889,13.7,41000.0
2005-05-17 12:40:00,24.75,24.78,24.75,24.76,42200.0,13.6889,13.7055,13.6889,13.6945,42200.0
2005-05-17 12:45:00,24.76,24.79,24.76,24.79,99000.0,13.6945,13.7111,13.6945,13.7111,99000.0
2005-05-17 12:50:00,24.79,24.79,24.78,24.78,27400.0,13.7111,13.7111,13.7055,13.7055,27400.0
2005-05-17 12:55:00,24.78,24.79,24.78,24.79,21400.0,13.7055,13.7111,13.7055,13.7111,21400.0
2005-05-17 13:00:00,24.79,24.8,24.77,24.79,85000.0,13.7111,13.7166,13.7,13.7111,85000.0
2005-05-17 13:05:00,24.79,24.83,24.79,24.81,106000.0,13.7111,13.7332,13.7111,13.7221,106000.0
2005-05-17 13:10:00,24.81,24.81,24.8,24.81,76200.0,13.7221,13.7221,13.7166,13.7221,76200.0
2005-05-17 13:15:00,24.81,24.82,24.8,24.82,74000.0,13.7221,13.7276,13.7166,13.7276,74000.0
2005-05-17 13:20:00,24.82,24.86,24.82,24.85,63200.0,13.7276,13.7498,13.7276,13.7442,63200.0
2005-05-17 13:25:00,24.85,24.86,24.83,24.86,56000.0,13.7442,13.7498,13.7332,13.7498,56000.0
2005-05-17 13:30:00,24.86,24.89,24.86,24.86,58800.0,13.7498,13.7664,13.7498,13.7498,58800.0
2005-05-17 13:35:00,24.86,24.87,24.85,24.85,52600.0,13.7498,13.7553,13.7442,13.7442,52600.0
2005-05-17 13:40:00,24.85,24.86,24.85,24.86,49000.0,13.7442,13.7498,13.7442,13.7498,49000.0
2005-05-17 13:45:00,24.86,24.87,24.85,24.86,40200.0,13.7498,13.7553,13.7442,13.7498,40200.0
2005-05-17 13:50:00,24.85,24.87,24.83,24.87,60600.0,13.7442,13.7553,13.7332,13.7553,60600.0
2005-05-17 13:55:00,24.87,24.9,24.86,24.9,36400.0,13.7553,13.7719,13.7498,13.7719,36400.0
2005-05-17 14:00:00,24.91,24.92,24.89,24.89,46800.0,13.7774,13.783,13.7664,13.7664,46800.0
2005-05-17 14:05:00,24.89,24.92,24.89,24.91,49400.0,13.7664,13.783,13.7664,13.7774,49400.0
2005-05-17 14:10:00,24.91,24.97,24.91,24.97,62600.0,13.7774,13.8106,13.7774,13.8106,62600.0
2005-05-17 14:15:00,24.97,25.0,24.95,24.96,149600.0,13.8106,13.8272,13.7996,13.8051,149600.0
2005-05-17 14:20:00,24.96,24.96,24.92,24.92,117600.0,13.8051,13.8051,13.783,13.783,117600.0
2005-05-17 14:25:00,24.93,24.96,24.93,24.96,81800.0,13.7885,13.8051,13.7885,13.8051,81800.0
2005-05-17 14:30:00,24.96,25.0,24.82,24.95,124000.0,13.8051,13.8272,13.7276,13.7996,124000.0
2005-05-17 14:35:00,24.93,25.0,24.91,25.0,130600.0,13.7885,13.8272,13.7774,13.8272,130600.0
2005-05-17 14:40:00,25.03,25.15,24.98,25.02,163800.0,13.8438,13.9102,13.8161,13.8383,163800.0
2005-05-17 14:45:00,25.03,25.05,24.99,25.0,63000.0,13.8438,13.8549,13.8217,13.8272,63000.0
2005-05-17 14:50:00,25.01,25.05,25.0,25.0,74600.0,13.8327,13.8549,13.8272,13.8272,74600.0
2005-05-17 14:55:00,25.0,25.05,25.0,25.05,118400.0,13.8272,13.8549,13.8272,13.8549,118400.0
2005-05-17 15:00:00,25.05,25.07,25.04,25.05,103200.0,13.8549,13.8659,13.8493,13.8549,103200.0
2005-05-17 15:05:00,25.06,25.07,25.04,25.06,66800.0,13.8604,13.8659,13.8493,13.8604,66800.0
2005-05-17 15:10:00,25.06,25.09,25.05,25.08,82400.0,13.8604,13.877,13.8549,13.8715,82400.0
2005-05-17 15:15:00,25.09,25.12,25.07,25.08,97600.0,13.877,13.8936,13.8659,13.8715,97600.0
2005-05-17 15:20:00,25.08,25.11,25.06,25.07,56200.0,13.8715,13.888,13.8604,13.8659,56200.0
2005-05-17 15:25:00,25.07,25.15,25.07,25.14,102400.0,13.8659,13.9102,13.8659,13.9046,102400.0
2005-05-17 15:30:00,25.15,25.16,25.11,25.15,106800.0,13.9102,13.9157,13.888,13.9102,106800.0
2005-05-17 15:35:00,25.16,25.29,25.15,25.29,145000.0,13.9157,13.9876,13.9102,13.9876,145000.0
2005-05-17 15:40:00,25.29,25.31,25.27,25.3,115000.0,13.9876,13.9987,13.9765,13.9931,115000.0
2005-05-17 15:45:00,25.3,25.33,25.28,25.33,120000.0,13.9931,14.0097,13.9821,14.0097,120000.0
2005-05-17 15:50:00,25.32,25.32,25.27,25.3,116000.0,14.0042,14.0042,13.9765,13.9931,116000.0
2005-05-17 15:55:00,25.3,25.3,25.21,25.23,224400.0,13.9931,13.9931,13.9434,13.9544,224400.0
2005-05-18 09:30:00,25.45,25.49,25.39,25.49,221600.0,14.0761,14.0982,14.0429,14.0982,221600.0
2005-05-18 09:35:00,25.53,25.68,25.53,25.65,163400.0,14.1203,14.2033,14.1203,14.1867,163400.0
2005-05-18 09:40:00,25.65,25.65,25.58,25.61,95600.0,14.1867,14.1867,14.148,14.1646,95600.0
2005-05-18 09:45:00,25.59,25.64,25.54,25.59,245600.0,14.1535,14.1812,14.1259,14.1535,245600.0
2005-05-18 09:50:00,25.59,25.6,25.45,25.51,151000.0,14.1535,14.1591,14.0761,14.1093,151000.0
2005-05-18 09:55:00,25.51,25.56,25.43,25.5,180600.0,14.1093,14.1369,14.065,14.1037,180600.0
2005-05-18 10:00:00,25.5,25.5,25.45,25.48,92200.0,14.1037,14.1037,14.0761,14.0927,92200.0
2005-05-18 10:05:00,25.5,25.85,25.46,25.79,251000.0,14.1037,14.2973,14.0816,14.2641,251000.0
2005-05-18 10:10:00,25.79,26.18,25.79,26.18,258400.0,14.2641,14.4798,14.2641,14.4798,258400.0
2005-05-18 10:15:00,26.2,26.55,26.07,26.41,512600.0,14.4909,14.6845,14.419,14.6071,512600.0
2005-05-18 10:20:00,26.4,26.7,26.38,26.43,319800.0,14.6015,14.7675,14.5905,14.6181,319800.0
2005-05-18 10:25:00,26.4,26.5,26.36,26.48,279800.0,14.6015,14.6568,14.5794,14.6458,279800.0
2005-05-18 10:30:00,26.48,26.53,26.43,26.51,229800.0,14.6458,14.6734,14.6181,14.6624,229800.0
2005-05-18 10:35:00,26.5,26.53,26.4,26.47,164400.0,14.6568,14.6734,14.6015,14.6402,164400.0
2005-05-18 10:40:00,26.47,26.5,26.43,26.49,200200.0,14.6402,14.6568,14.6181,14.6513,200200.0
2005-05-18 10:45:00,26.5,26.57,26.45,26.52,154600.0,14.6568,14.6956,14.6292,14.6679,154600.0
2005-05-18 10:50:00,26.52,26.55,26.5,26.55,180600.0,14.6679,14.6845,14.6568,14.6845,180600.0
2005-05-18 10:55:00,26.56,26.75,26.56,26.72,159800.0,14.69,14.7951,14.69,14.7785,159800.0
2005-05-18 11:00:00,26.73,26.75,26.67,26.68,285600.0,14.784,14.7951,14.7509,14.7564,285600.0
2005-05-18 11:05:00,26.68,26.8,26.67,26.79,169400.0,14.7564,14.8228,14.7509,14.8172,169400.0
2005-05-18 11:10:00,26.79,26.8,26.6,26.6,107400.0,14.8172,14.8228,14.7121,14.7121,107400.0
2005-05-18 11:15:00,26.61,26.67,26.53,26.63,141600.0,14.7177,14.7509,14.6734,14.7287,141600.0
2005-05-18 11:20:00,26.63,26.7,26.61,26.63,121400.0,14.7287,14.7675,14.7177,14.7287,121400.0
2005-05-18 11:25:00,26.63,26.63,26.55,26.61,72200.0,14.7287,14.7287,14.6845,14.7177,72200.0
2005-05-18 11:30:00,26.61,26.65,26.56,26.56,87800.0,14.7177,14.7398,14.69,14.69,87800.0
2005-05-18 11:35:00,26.57,26.61,26.51,26.55,105800.0,14.6956,14.7177,14.6624,14.6845,105800.0
2005-05-18 11:40:00,26.55,26.59,26.46,26.49,131000.0,14.6845,14.7066,14.6347,14.6513,131000.0
2005-05-18 11:45:00,26.49,26.59,26.46,26.59,38600.0,14.6513,14.7066,14.6347,14.7066,38600.0
2005-05-18 11:50:00,26.59,26.6,26.55,26.59,66000.0,14.7066,14.7121,14.6845,14.7066,66000.0
2005-05-18 11:55:00,26.59,26.59,26.54,26.54,65200.0,14.7066,14.7066,14.679,14.679,65200.0
2005-05-18 12:00:00,26.56,26.58,26.54,26.57,98200.0,14.69,14.7011,14.679,14.6956,98200.0
2005-05-18 12:05:00,26.57,26.62,26.54,26.6,70000.0,14.6956,14.7232,14.679,14.7121,70000.0
2005-05-18 12:10:00,26.61,26.63,26.59,26.59,60400.0,14.7177,14.7287,14.7066,14.7066,60400.0
2005-05-18 12:15:00,26.59,26.66,26.59,26.61,38000.0,14.7066,14.7453,14.7066,14.7177,38000.0
2005-05-18 12:20:00,26.61,26.68,26.58,26.58,82800.0,14.7177,14.7564,14.7011,14.7011,82800.0
2005-05-18 12:25:00,26.59,26.64,26.59,26.64,66000.0,14.7066,14.7343,14.7066,14.7343,66000.0
2005-05-18 12:30:00,26.63,26.63,26.58,26.63,55200.0,14.7287,14.7287,14.7011,14.7287,55200.0
2005-05-18 12:35:00,26.62,26.65,26.61,26.65,84200.0,14.7232,14.7398,14.7177,14.7398,84200.0
2005-05-18 12:40:00,26.66,26.75,26.64,26.64,68000.0,14.7453,14.7951,14.7343,14.7343,68000.0
2005-05-18 12:45:00,26.64,26.7,26.61,26.7,41000.0,14.7343,14.7675,14.7177,14.7675,41000.0
2005-05-18 12:50:00,26.7,26.74,26.7,26.73,26000.0,14.7675,14.7896,14.7675,14.784,26000.0
2005-05-18 12:55:00,26.73,26.73,26.63,26.7,67200.0,14.784,14.784,14.7287,14.7675,67200.0
2005-05-18 13:00:00,26.7,26.72,26.64,26.69,57400.0,14.7675,14.7785,14.7343,14.7619,57400.0
2005-05-18 13:05:00,26.68,26.68,26.6,26.61,37400.0,14.7564,14.7564,14.7121,14.7177,37400.0
2005-05-18 13:10:00,26.6,26.62,26.58,26.6,93600.0,14.7121,14.7232,14.7011,14.7121,93600.0
2005-05-18 13:15:00,26.59,26.63,26.59,26.63,51200.0,14.7066,14.7287,14.7066,14.7287,51200.0
2005-05-18 13:20:00,26.63,26.63,26.58,26.6,49000.0,14.7287,14.7287,14.7011,14.7121,49000.0
2005-05-18 13:25:00,26.59,26.63,26.59,26.62,54600.0,14.7066,14.7287,14.7066,14.7232,54600.0
2005-05-18 13:30:00,26.62,26.63,26.59,26.59,51800.0,14.7232,14.7287,14.7066,14.7066,51800.0
2005-05-18 13:35:00,26.59,26.6,26.56,26.56,77400.0,14.7066,14.7121,14.69,14.69,77400.0
2005-05-18 13:40:00,26.56,26.57,26.5,26.51,60000.0,14.69,14.6956,14.6568,14.6624,60000.0
2005-05-18 13:45:00,26.53,26.55,26.5,26.51,46400.0,14.6734,14.6845,14.6568,14.6624,46400.0
2005-05-18 13:50:00,26.5,26.55,26.46,26.47,123400.0,14.6568,14.6845,14.6347,14.6402,123400.0
2005-05-18 13:55:00,26.48,26.5,26.43,26.47,76200.0,14.6458,14.6568,14.6181,14.6402,76200.0
2005-05-18 14:00:00,26.47,26.59,26.46,26.57,58800.0,14.6402,14.7066,14.6347,14.6956,58800.0
2005-05-18 14:05:00,26.55,26.56,26.49,26.53,58400.0,14.6845,14.69,14.6513,14.6734,58400.0
2005-05-18 14:10:00,26.52,26.52,26.45,26.46,36200.0,14.6679,14.6679,14.6292,14.6347,36200.0
2005-05-18 14:15:00,26.45,26.5,26.43,26.47,43400.0,14.6292,14.6568,14.6181,14.6402,43400.0
2005-05-18 14:20:00,26.47,26.5,26.46,26.48,28200.0,14.6402,14.6568,14.6347,14.6458,28200.0
2005-05-18 14:25:00,26.48,26.55,26.47,26.53,28000.0,14.6458,14.6845,14.6402,14.6734,28000.0
2005-05-18 14:30:00,26.54,26.59,26.52,26.59,64200.0,14.679,14.7066,14.6679,14.7066,64200.0
2005-05-18 14:35:00,26.59,26.59,26.49,26.57,37400.0,14.7066,14.7066,14.6513,14.6956,37400.0
2005-05-18 14:40:00,26.57,26.59,26.5,26.52,55400.0,14.6956,14.7066,14.6568,14.6679,55400.0
2005-05-18 14:45:00,26.52,26.54,26.5,26.52,31200.0,14.6679,14.679,14.6568,14.6679,31200.0
2005-05-18 14:50:00,26.51,26.53,26.46,26.46,39800.0,14.6624,14.6734,14.6347,14.6347,39800.0
2005-05-18 14:55:00,26.48,26.5,26.45,26.46,123400.0,14.6458,14.6568,14.6292,14.6347,123400.0
2005-05-18 15:00:00,26.45,26.45,26.42,26.43,49200.0,14.6292,14.6292,14.6126,14.6181,49200.0
2005-05-18 15:05:00,26.43,26.5,26.43,26.44,90600.0,14.6181,14.6568,14.6181,14.6237,90600.0
2005-05-18 15:10:00,26.44,26.44,26.4,26.4,88400.0,14.6237,14.6237,14.6015,14.6015,88400.0
2005-05-18 15:15:00,26.4,26.45,26.4,26.44,72800.0,14.6015,14.6292,14.6015,14.6237,72800.0
2005-05-18 15:20:00,26.45,26.49,26.43,26.43,68600.0,14.6292,14.6513,14.6181,14.6181,68600.0
2005-05-18 15:25:00,26.43,26.47,26.4,26.41,64200.0,14.6181,14.6402,14.6015,14.6071,64200.0
2005-05-18 15:30:00,26.4,26.41,26.37,26.4,132000.0,14.6015,14.6071,14.5849,14.6015,132000.0
2005-05-18 15:35:00,26.4,26.43,26.39,26.41,96800.0,14.6015,14.6181,14.596,14.6071,96800.0
2005-05-18 15:40:00,26.41,26.43,26.39,26.39,69400.0,14.6071,14.6181,14.596,14.596,69400.0
2005-05-18 15:45:00,26.39,26.42,26.33,26.33,69000.0,14.596,14.6126,14.5628,14.5628,69000.0
2005-05-18 15:50:00,26.34,26.4,26.32,26.35,79400.0,14.5683,14.6015,14.5573,14.5739,79400.0
2005-05-18 15:55:00,26.35,26.39,26.31,26.39,83400.0,14.5739,14.596,14.5518,14.596,83400.0
2005-05-19 09:30:00,26.36,26.37,26.18,26.22,115600.0,14.5794,14.5849,14.4798,14.502,115600.0
2005-05-19 09:35:00,26.22,26.31,26.15,26.29,113400.0,14.502,14.5518,14.4633,14.5407,113400.0
2005-05-19 09:40:00,26.29,26.3,26.0,26.0,172200.0,14.5407,14.5462,14.3803,14.3803,172200.0
2005-05-19 09:45:00,26.01,26.17,26.0,26.13,136200.0,14.3858,14.4743,14.3803,14.4522,136200.0
2005-05-19 09:50:00,26.13,26.13,26.02,26.06,127800.0,14.4522,14.4522,14.3914,14.4135,127800.0
2005-05-19 09:55:00,26.05,26.25,26.05,26.15,150400.0,14.4079,14.5186,14.4079,14.4633,150400.0
2005-05-19 10:00:00,26.15,26.15,26.08,26.11,87400.0,14.4633,14.4633,14.4245,14.4411,87400.0
2005-05-19 10:05:00,26.11,26.17,26.06,26.11,101800.0,14.4411,14.4743,14.4135,14.4411,101800.0
2005-05-19 10:10:00,26.1,26.11,26.0,26.0,140600.0,14.4356,14.4411,14.3803,14.3803,140600.0
2005-05-19 10:15:00,26.0,26.0,25.9,25.98,155400.0,14.3803,14.3803,14.325,14.3692,155400.0
2005-05-19 10:20:00,25.98,26.02,25.91,25.94,78800.0,14.3692,14.3914,14.3305,14.3471,78800.0
2005-05-19 10:25:00,25.93,26.02,25.93,25.96,52600.0,14.3416,14.3914,14.3416,14.3582,52600.0
2005-05-19 10:30:00,25.96,26.05,25.96,26.0,98600.0,14.3582,14.4079,14.3582,14.3803,98600.0
2005-05-19 10:35:00,26.0,26.04,25.88,25.88,127000.0,14.3803,14.4024,14.3139,14.3139,127000.0
2005-05-19 10:40:00,25.89,25.94,25.84,25.93,128000.0,14.3195,14.3471,14.2918,14.3416,128000.0
2005-05-19 10:45:00,25.93,25.98,25.91,25.92,45400.0,14.3416,14.3692,14.3305,14.336,45400.0
2005-05-19 10:50:00,25.92,26.0,25.92,26.0,115400.0,14.336,14.3803,14.336,14.3803,115400.0
2005-05-19 10:55:00,26.0,26.05,25.99,26.03,87800.0,14.3803,14.4079,14.3748,14.3969,87800.0
2005-05-19 11:00:00,26.02,26.06,25.99,26.0,50000.0,14.3914,14.4135,14.3748,14.3803,50000.0
2005-05-19 11:05:00,26.0,26.0,25.99,26.0,38400.0,14.3803,14.3803,14.3748,14.3803,38400.0
2005-05-19 11:10:00,26.0,26.09,26.0,26.08,67000.0,14.3803,14.4301,14.3803,14.4245,67000.0
2005-05-19 11:15:00,26.07,26.08,25.98,25.99,35800.0,14.419,14.4245,14.3692,14.3748,35800.0
2005-05-19 11:20:00,26.0,26.04,26.0,26.03,110200.0,14.3803,14.4024,14.3803,14.3969,110200.0
2005-05-19 11:25:00,26.03,26.03,26.0,26.02,123000.0,14.3969,14.3969,14.3803,14.3914,123000.0
2005-05-19 11:30:00,26.0,26.02,25.99,26.01,42000.0,14.3803,14.3914,14.3748,14.3858,42000.0
2005-05-19 11:35:00,26.0,26.08,26.0,26.07,116400.0,14.3803,14.4245,14.3803,14.419,116400.0
2005-05-19 11:40:00,26.06,26.07,26.05,26.06,19000.0,14.4135,14.419,14.4079,14.4135,19000.0
2005-05-19 11:45:00,26.06,26.09,26.06,26.08,23200.0,14.4135,14.4301,14.4135,14.4245,23200.0
2005-05-19 11:50:00,26.08,26.09,26.05,26.05,9000.0,14.4245,14.4301,14.4079,14.4079,9000.0
2005-05-19 11:55:00,26.06,26.1,26.06,26.1,16800.0,14.4135,14.4356,14.4135,14.4356,16800.0
2005-05-19 12:00:00,26.11,26.11,26.04,26.05,48600.0,14.4411,14.4411,14.4024,14.4079,48600.0
2005-05-19 12:05:00,26.03,26.05,26.0,26.04,60600.0,14.3969,14.4079,14.3803,14.4024,60600.0
2005-05-19 12:10:00,26.02,26.05,26.0,26.05,39600.0,14.3914,14.4079,14.3803,14.4079,39600.0
2005-05-19 12:15:00,26.04,26.04,25.98,25.98,56200.0,14.4024,14.4024,14.3692,14.3692,56200.0
2005-05-19 12:20:00,25.99,26.03,25.96,25.99,42800.0,14.3748,14.3969,14.3582,14.3748,42800.0
2005-05-19 12:25:00,25.99,26.02,25.97,25.98,44800.0,14.3748,14.3914,14.3637,14.3692,44800.0
2005-05-19 12:30:00,25.98,26.0,25.98,25.98,23400.0,14.3692,14.3803,14.3692,14.3692,23400.0
2005-05-19 12:35:00,25.98,25.98,25.81,25.81,81600.0,14.3692,14.3692,14.2752,14.2752,81600.0
2005-05-19 12:40:00,25.83,25.9,25.83,25.86,35200.0,14.2863,14.325,14.2863,14.3029,35200.0
2005-05-19 12:45:00,25.87,25.88,25.86,25.86,18800.0,14.3084,14.3139,14.3029,14.3029,18800.0
2005-05-19 12:50:00,25.87,25.95,25.86,25.95,28000.0,14.3084,14.3526,14.3029,14.3526,28000.0
2005-05-19 12:55:00,25.95,25.95,25.92,25.93,34600.0,14.3526,14.3526,14.336,14.3416,34600.0
2005-05-19 13:00:00,25.93,25.96,25.92,25.96,53200.0,14.3416,14.3582,14.336,14.3582,53200.0
2005-05-19 13:05:00,25.96,26.03,25.95,25.99,36400.0,14.3582,14.3969,14.3526,14.3748,36400.0
2005-05-19 13:10:00,25.98,25.98,25.93,25.96,28800.0,14.3692,14.3692,14.3416,14.3582,28800.0
2005-05-19 13:15:00,25.95,25.95,25.93,25.93,16400.0,14.3526,14.3526,14.3416,14.3416,16400.0
2005-05-19 13:20:00,25.92,25.93,25.9,25.9,12800.0,14.336,14.3416,14.325,14.325,12800.0
2005-05-19 13:25:00,25.91,25.92,25.89,25.92,21000.0,14.3305,14.336,14.3195,14.336,21000.0
2005-05-19 13:30:00,25.92,25.97,25.91,25.97,16200.0,14.336,14.3637,14.3305,14.3637,16200.0
2005-05-19 13:35:00,25.97,25.99,25.95,25.98,14800.0,14.3637,14.3748,14.3526,14.3692,14800.0
2005-05-19 13:40:00,25.98,26.0,25.97,26.0,21200.0,14.3692,14.3803,14.3637,14.3803,21200.0
2005-05-19 13:45:00,25.99,26.0,25.93,25.93,37400.0,14.3748,14.3803,14.3416,14.3416,37400.0
2005-05-19 13:50:00,25.92,25.98,25.9,25.93,26000.0,14.336,14.3692,14.325,14.3416,26000.0
2005-05-19 13:55:00,25.95,25.96,25.93,25.95,20000.0,14.3526,14.3582,14.3416,14.3526,20000.0
2005-05-19 14:00:00,25.95,25.96,25.89,25.89,27800.0,14.3526,14.3582,14.3195,14.3195,27800.0
2005-05-19 14:05:00,25.87,25.93,25.86,25.89,38200.0,14.3084,14.3416,14.3029,14.3195,38200.0
2005-05-19 14:10:00,25.91,25.92,25.85,25.86,33600.0,14.3305,14.336,14.2973,14.3029,33600.0
2005-05-19 14:15:00,25.86,25.9,25.86,25.89,22400.0,14.3029,14.325,14.3029,14.3195,22400.0
2005-05-19 14:20:00,25.89,25.93,25.88,25.92,48600.0,14.3195,14.3416,14.3139,14.336,48600.0
2005-05-19 14:25:00,25.92,26.02,25.91,25.98,66000.0,14.336,14.3914,14.3305,14.3692,66000.0
2005-05-19 14:30:00,25.98,25.99,25.94,25.96,23000.0,14.3692,14.3748,14.3471,14.3582,23000.0
2005-05-19 14:35:00,25.96,25.96,25.92,25.93,52600.0,14.3582,14.3582,14.336,14.3416,52600.0
2005-05-19 14:40:00,25.93,25.94,25.92,25.92,40800.0,14.3416,14.3471,14.336,14.336,40800.0
2005-05-19 14:45:00,25.92,25.92,25.85,25.92,96800.0,14.336,14.336,14.2973,14.336,96800.0
2005-05-19 14:50:00,25.9,25.96,25.86,25.88,53400.0,14.325,14.3582,14.3029,14.3139,53400.0
2005-05-19 14:55:00,25.88,25.92,25.88,25.91,22200.0,14.3139,14.336,14.3139,14.3305,22200.0
2005-05-19 15:00:00,25.93,25.93,25.9,25.93,58000.0,14.3416,14.3416,14.325,14.3416,58000.0
2005-05-19 15:05:00,25.93,26.06,25.93,25.98,78400.0,14.3416,14.4135,14.3416,14.3692,78400.0
2005-05-19 15:10:00,25.99,26.0,25.95,25.97,27400.0,14.3748,14.3803,14.3526,14.3637,27400.0
2005-05-19 15:15:00,25.97,26.01,25.93,26.01,62600.0,14.3637,14.3858,14.3416,14.3858,62600.0
2005-05-19 15:20:00,26.01,26.03,25.98,25.99,50000.0,14.3858,14.3969,14.3692,14.3748,50000.0
2005-05-19 15:25:00,25.99,26.0,25.96,26.0,29600.0,14.3748,14.3803,14.3582,14.3803,29600.0
2005-05-19 15:30:00,26.0,26.11,25.98,26.09,48200.0,14.3803,14.4411,14.3692,14.4301,48200.0
2005-05-19 15:35:00,26.1,26.14,26.04,26.07,92000.0,14.4356,14.4577,14.4024,14.419,92000.0
2005-05-19 15:40:00,26.07,26.07,26.03,26.04,35000.0,14.419,14.419,14.3969,14.4024,35000.0
2005-05-19 15:45:00,26.04,26.08,26.03,26.08,34400.0,14.4024,14.4245,14.3969,14.4245,34400.0
2005-05-19 15:50:00,26.07,26.07,25.99,25.99,94600.0,14.419,14.419,14.3748,14.3748,94600.0
2005-05-19 15:55:00,26.0,26.05,25.97,26.03,236000.0,14.3803,14.4079,14.3637,14.3969,236000.0
2005-05-20 09:30:00,25.93,25.93,25.79,25.79,190600.0,14.3416,14.3416,14.2641,14.2641,190600.0
2005-05-20 09:35:00,25.79,25.81,25.72,25.79,99600.0,14.2641,14.2752,14.2254,14.2641,99600.0
2005-05-20 09:40:00,25.79,25.79,25.65,25.73,103800.0,14.2641,14.2641,14.1867,14.231,103800.0
2005-05-20 09:45:00,25.75,25.84,25.72,25.82,88000.0,14.242,14.2918,14.2254,14.2807,88000.0
2005-05-20 09:50:00,25.8,25.81,25.72,25.75,71600.0,14.2697,14.2752,14.2254,14.242,71600.0
2005-05-20 09:55:00,25.78,25.9,25.75,25.88,97600.0,14.2586,14.325,14.242,14.3139,97600.0
2005-05-20 10:00:00,25.91,26.03,25.88,25.98,115600.0,14.3305,14.3969,14.3139,14.3692,115600.0
2005-05-20 10:05:00,25.98,26.11,25.98,26.07,81600.0,14.3692,14.4411,14.3692,14.419,81600.0
2005-05-20 10:10:00,26.05,26.24,26.04,26.18,80200.0,14.4079,14.513,14.4024,14.4798,80200.0
2005-05-20 10:15:00,26.19,26.2,26.08,26.12,103000.0,14.4854,14.4909,14.4245,14.4467,103000.0
2005-05-20 10:20:00,26.11,26.17,26.1,26.12,41800.0,14.4411,14.4743,14.4356,14.4467,41800.0
2005-05-20 10:25:00,26.12,26.17,26.11,26.14,31400.0,14.4467,14.4743,14.4411,14.4577,31400.0
2005-05-20 10:30:00,26.11,26.11,26.01,26.03,110400.0,14.4411,14.4411,14.3858,14.3969,110400.0
2005-05-20 10:35:00,26.04,26.05,25.97,26.05,47600.0,14.4024,14.4079,14.3637,14.4079,47600.0
2005-05-20 10:40:00,26.05,26.06,25.96,25.99,49800.0,14.4079,14.4135,14.3582,14.3748,49800.0
2005-05-20 10:45:00,26.0,26.1,25.99,26.09,24000.0,14.3803,14.4356,14.3748,14.4301,24000.0
2005-05-20 10:50:00,26.09,26.14,26.06,26.07,46200.0,14.4301,14.4577,14.4135,14.419,46200.0
2005-05-20 10:55:00,26.06,26.06,26.0,26.0,27000.0,14.4135,14.4135,14.3803,14.3803,27000.0
2005-05-20 11:00:00,26.0,26.0,25.98,26.0,65600.0,14.3803,14.3803,14.3692,14.3803,65600.0
2005-05-20 11:05:00,26.0,26.0,25.94,25.96,56000.0,14.3803,14.3803,14.3471,14.3582,56000.0
2005-05-20 11:10:00,25.95,25.99,25.95,25.96,23600.0,14.3526,14.3748,14.3526,14.3582,23600.0
2005-05-20 11:15:00,25.95,25.99,25.9,25.93,48800.0,14.3526,14.3748,14.325,14.3416,48800.0
2005-05-20 11:20:00,25.92,25.93,25.89,25.9,34000.0,14.336,14.3416,14.3195,14.325,34000.0
2005-05-20 11:25:00,25.89,25.92,25.84,25.86,84800.0,14.3195,14.336,14.2918,14.3029,84800.0
2005-05-20 11:30:00,25.86,25.87,25.82,25.84,48000.0,14.3029,14.3084,14.2807,14.2918,48000.0
2005-05-20 11:35:00,25.84,25.85,25.82,25.84,25000.0,14.2918,14.2973,14.2807,14.2918,25000.0
2005-05-20 11:40:00,25.82,25.86,25.82,25.84,18600.0,14.2807,14.3029,14.2807,14.2918,18600.0
2005-05-20 11:45:00,25.84,25.88,25.78,25.8,66600.0,14.2918,14.3139,14.2586,14.2697,66600.0
2005-05-20 11:50:00,25.8,25.81,25.75,25.75,79000.0,14.2697,14.2752,14.242,14.242,79000.0
2005-05-20 11:55:00,25.74,25.75,25.72,25.75,134000.0,14.2365,14.242,14.2254,14.242,134000.0
2005-05-20 12:00:00,25.74,25.75,25.65,25.68,88200.0,14.2365,14.242,14.1867,14.2033,88200.0
2005-05-20 12:05:00,25.67,25.68,25.62,25.68,67000.0,14.1978,14.2033,14.1701,14.2033,67000.0
2005-05-20 12:10:00,25.68,25.72,25.68,25.7,30800.0,14.2033,14.2254,14.2033,14.2144,30800.0
2005-05-20 12:15:00,25.7,25.72,25.68,25.68,28000.0,14.2144,14.2254,14.2033,14.2033,28000.0
2005-05-20 12:20:00,25.68,25.72,25.67,25.71,65000.0,14.2033,14.2254,14.1978,14.2199,65000.0
2005-05-20 12:25:00,25.71,25.75,25.7,25.75,51200.0,14.2199,14.242,14.2144,14.242,51200.0
2005-05-20 12:30:00,25.75,25.75,25.71,25.75,51400.0,14.242,14.242,14.2199,14.242,51400.0
2005-05-20 12:35:00,25.75,25.77,25.73,25.73,39400.0,14.242,14.2531,14.231,14.231,39400.0
2005-05-20 12:40:00,25.73,25.73,25.68,25.71,70400.0,14.231,14.231,14.2033,14.2199,70400.0
2005-05-20 12:45:00,25.71,25.74,25.7,25.71,59200.0,14.2199,14.2365,14.2144,14.2199,59200.0
2005-05-20 12:50:00,25.71,25.76,25.71,25.75,41800.0,14.2199,14.2476,14.2199,14.242,41800.0
2005-05-20 12:55:00,25.75,25.77,25.74,25.75,34800.0,14.242,14.2531,14.2365,14.242,34800.0
2005-05-20 13:00:00,25.75,25.79,25.75,25.79,31600.0,14.242,14.2641,14.242,14.2641,31600.0
2005-05-20 13:05:00,25.79,25.79,25.75,25.75,82800.0,14.2641,14.2641,14.242,14.242,82800.0
2005-05-20 13:10:00,25.76,25.76,25.74,25.74,12000.0,14.2476,14.2476,14.2365,14.2365,12000.0
2005-05-20 13:15:00,25.74,25.78,25.72,25.77,18400.0,14.2365,14.2586,14.2254,14.2531,18400.0
2005-05-20 13:20:00,25.77,25.78,25.73,25.75,21800.0,14.2531,14.2586,14.231,14.242,21800.0
2005-05-20 13:25:00,25.75,25.78,25.73,25.75,27600.0,14.242,14.2586,14.231,14.242,27600.0
2005-05-20 13:30:00,25.75,25.77,25.74,25.75,15200.0,14.242,14.2531,14.2365,14.242,15200.0
2005-05-20 13:35:00,25.75,25.75,25.71,25.72,18000.0,14.242,14.242,14.2199,14.2254,18000.0
2005-05-20 13:40:00,25.72,25.75,25.72,25.75,18200.0,14.2254,14.242,14.2254,14.242,18200.0
2005-05-20 13:45:00,25.74,25.79,25.74,25.79,17000.0,14.2365,14.2641,14.2365,14.2641,17000.0
2005-05-20 13:50:00,25.79,25.84,25.79,25.8,59800.0,14.2641,14.2918,14.2641,14.2697,59800.0
2005-05-20 13:55:00,25.78,25.78,25.75,25.78,21600.0,14.2586,14.2586,14.242,14.2586,21600.0
2005-05-20 14:00:00,25.78,25.8,25.77,25.8,36400.0,14.2586,14.2697,14.2531,14.2697,36400.0
2005-05-20 14:05:00,25.8,25.8,25.76,25.78,36000.0,14.2697,14.2697,14.2476,14.2586,36000.0
2005-05-20 14:10:00,25.79,25.87,25.79,25.86,27000.0,14.2641,14.3084,14.2641,14.3029,27000.0
2005-05-20 14:15:00,25.86,25.86,25.8,25.8,34600.0,14.3029,14.3029,14.2697,14.2697,34600.0
2005-05-20 14:20:00,25.8,25.83,25.79,25.82,32200.0,14.2697,14.2863,14.2641,14.2807,32200.0
2005-05-20 14:25:00,25.82,25.82,25.77,25.78,48600.0,14.2807,14.2807,14.2531,14.2586,48600.0
2005-05-20 14:30:00,25.78,25.83,25.77,25.82,80600.0,14.2586,14.2863,14.2531,14.2807,80600.0
2005-05-20 14:35:00,25.82,25.82,25.8,25.81,46400.0,14.2807,14.2807,14.2697,14.2752,46400.0
2005-05-20 14:40:00,25.8,25.82,25.78,25.79,46400.0,14.2697,14.2807,14.2586,14.2641,46400.0
2005-05-20 14:45:00,25.8,25.8,25.75,25.79,69600.0,14.2697,14.2697,14.242,14.2641,69600.0
2005-05-20 14:50:00,25.79,25.82,25.78,25.79,59600.0,14.2641,14.2807,14.2586,14.2641,59600.0
2005-05-20 14:55:00,25.79,25.8,25.78,25.8,26600.0,14.2641,14.2697,14.2586,14.2697,26600.0
2005-05-20 15:00:00,25.8,25.81,25.75,25.79,35000.0,14.2697,14.2752,14.242,14.2641,35000.0
2005-05-20 15:05:00,25.79,25.83,25.79,25.81,60800.0,14.2641,14.2863,14.2641,14.2752,60800.0
2005-05-20 15:10:00,25.81,25.81,25.78,25.78,25400.0,14.2752,14.2752,14.2586,14.2586,25400.0
2005-05-20 15:15:00,25.77,25.82,25.77,25.82,54000.0,14.2531,14.2807,14.2531,14.2807,54000.0
2005-05-20 15:20:00,25.82,25.83,25.79,25.82,79600.0,14.2807,14.2863,14.2641,14.2807,79600.0
2005-05-20 15:25:00,25.83,25.84,25.81,25.81,87000.0,14.2863,14.2918,14.2752,14.2752,87000.0
2005-05-20 15:30:00,25.81,25.83,25.79,25.81,85200.0,14.2752,14.2863,14.2641,14.2752,85200.0
2005-05-20 15:35:00,25.81,25.82,25.8,25.81,36800.0,14.2752,14.2807,14.2697,14.2752,36800.0
2005-05-20 15:40:00,25.81,25.83,25.81,25.81,66600.0,14.2752,14.2863,14.2752,14.2752,66600.0
2005-05-20 15:45:00,25.81,25.81,25.74,25.75,61400.0,14.2752,14.2752,14.2365,14.242,61400.0
2005-05-20 15:50:00,25.75,25.79,25.75,25.78,92000.0,14.242,14.2641,14.242,14.2586,92000.0
2005-05-20 15:55:00,25.79,25.8,25.76,25.8,73600.0,14.2641,14.2697,14.2476,14.2697,73600.0
2005-05-23 09:30:00,25.75,25.8,25.67,25.8,122600.0,14.242,14.2697,14.1978,14.2697,122600.0
2005-05-23 09:35:00,25.8,25.9,25.73,25.83,124600.0,14.2697,14.325,14.231,14.2863,124600.0
2005-05-23 09:40:00,25.88,25.94,25.72,25.86,90000.0,14.3139,14.3471,14.2254,14.3029,90000.0
2005-05-23 09:45:00,25.84,26.08,25.78,25.99,154800.0,14.2918,14.4245,14.2586,14.3748,154800.0
2005-05-23 09:50:00,25.98,25.99,25.84,25.95,64800.0,14.3692,14.3748,14.2918,14.3526,64800.0
2005-05-23 09:55:00,25.94,26.13,25.93,26.13,112400.0,14.3471,14.4522,14.3416,14.4522,112400.0
2005-05-23 10:00:00,26.14,26.3,26.13,26.3,97200.0,14.4577,14.5462,14.4522,14.5462,97200.0
2005-05-23 10:05:00,26.27,26.27,26.0,26.07,119200.0,14.5296,14.5296,14.3803,14.419,119200.0
2005-05-23 10:10:00,26.07,26.13,26.0,26.07,106600.0,14.419,14.4522,14.3803,14.419,106600.0
2005-05-23 10:15:00,26.04,26.09,26.02,26.06,50000.0,14.4024,14.4301,14.3914,14.4135,50000.0
2005-05-23 10:20:00,26.06,26.06,25.88,26.0,79600.0,14.4135,14.4135,14.3139,14.3803,79600.0
2005-05-23 10:25:00,26.01,26.01,25.97,25.99,36400.0,14.3858,14.3858,14.3637,14.3748,36400.0
2005-05-23 10:30:00,26.0,26.08,25.94,25.94,122400.0,14.3803,14.4245,14.3471,14.3471,122400.0
2005-05-23 10:35:00,25.94,25.97,25.87,25.9,64200.0,14.3471,14.3637,14.3084,14.325,64200.0
2005-05-23 10:40:00,25.89,25.99,25.89,25.96,46200.0,14.3195,14.3748,14.3195,14.3582,46200.0
2005-05-23 10:45:00,25.96,25.96,25.9,25.92,34800.0,14.3582,14.3582,14.325,14.336,34800.0
2005-05-23 10:50:00,25.92,25.96,25.88,25.93,35600.0,14.336,14.3582,14.3139,14.3416,35600.0
2005-05-23 10:55:00,25.92,25.93,25.9,25.92,26000.0,14.336,14.3416,14.325,14.336,26000.0
2005-05-23 11:00:00,25.92,25.93,25.85,25.93,29200.0,14.336,14.3416,14.2973,14.3416,29200.0
2005-05-23 11:05:00,25.94,25.94,25.88,25.9,26200.0,14.3471,14.3471,14.3139,14.325,26200.0
2005-05-23 11:10:00,25.9,25.95,25.89,25.91,31000.0,14.325,14.3526,14.3195,14.3305,31000.0
2005-05-23 11:15:00,25.93,25.96,25.91,25.92,15000.0,14.3416,14.3582,14.3305,14.336,15000.0
2005-05-23 11:20:00,25.9,25.95,25.9,25.91,23800.0,14.325,14.3526,14.325,14.3305,23800.0
2005-05-23 11:25:00,25.91,25.99,25.9,25.97,29400.0,14.3305,14.3748,14.325,14.3637,29400.0
2005-05-23 11:30:00,25.97,26.0,25.93,25.98,40800.0,14.3637,14.3803,14.3416,14.3692,40800.0
2005-05-23 11:35:00,25.97,26.0,25.96,26.0,30600.0,14.3637,14.3803,14.3582,14.3803,30600.0
2005-05-23 11:40:00,26.0,26.04,25.99,26.02,37800.0,14.3803,14.4024,14.3748,14.3914,37800.0
2005-05-23 11:45:00,26.02,26.05,26.0,26.02,38400.0,14.3914,14.4079,14.3803,14.3914,38400.0
2005-05-23 11:50:00,26.02,26.03,25.98,26.01,34000.0,14.3914,14.3969,14.3692,14.3858,34000.0
2005-05-23 11:55:00,26.03,26.09,26.02,26.09,40200.0,14.3969,14.4301,14.3914,14.4301,40200.0
2005-05-23 12:00:00,26.1,26.13,26.08,26.13,31200.0,14.4356,14.4522,14.4245,14.4522,31200.0
2005-05-23 12:05:00,26.11,26.13,26.07,26.08,33000.0,14.4411,14.4522,14.419,14.4245,33000.0
2005-05-23 12:10:00,26.08,26.09,26.04,26.05,18600.0,14.4245,14.4301,14.4024,14.4079,18600.0
2005-05-23 12:15:00,26.03,26.08,26.02,26.07,22600.0,14.3969,14.4245,14.3914,14.419,22600.0
2005-05-23 12:20:00,26.05,26.05,26.02,26.03,5400.0,14.4079,14.4079,14.3914,14.3969,5400.0
2005-05-23 12:25:00,26.04,26.07,26.04,26.06,18800.0,14.4024,14.419,14.4024,14.4135,18800.0
2005-05-23 12:30:00,26.08,26.13,26.08,26.11,26200.0,14.4245,14.4522,14.4245,14.4411,26200.0
2005-05-23 12:35:00,26.1,26.1,26.05,26.07,38200.0,14.4356,14.4356,14.4079,14.419,38200.0
2005-05-23 12:40:00,26.07,26.1,26.07,26.07,27400.0,14.419,14.4356,14.419,14.419,27400.0
2005-05-23 12:45:00,26.07,26.07,26.03,26.05,19600.0,14.419,14.419,14.3969,14.4079,19600.0
2005-05-23 12:50:00,26.05,26.05,25.99,26.0,40400.0,14.4079,14.4079,14.3748,14.3803,40400.0
2005-05-23 12:55:00,26.0,26.04,26.0,26.04,35800.0,14.3803,14.4024,14.3803,14.4024,35800.0
2005-05-23 13:00:00,26.04,26.1,26.03,26.06,40400.0,14.4024,14.4356,14.3969,14.4135,40400.0
2005-05-23 13:05:00,26.06,26.06,26.02,26.05,20800.0,14.4135,14.4135,14.3914,14.4079,20800.0
2005-05-23 13:10:00,26.05,26.08,26.05,26.06,13000.0,14.4079,14.4245,14.4079,14.4135,13000.0
2005-05-23 13:15:00,26.06,26.07,26.06,26.07,29000.0,14.4135,14.419,14.4135,14.419,29000.0
2005-05-23 13:20:00,26.07,26.14,26.07,26.14,59400.0,14.419,14.4577,14.419,14.4577,59400.0
2005-05-23 13:25:00,26.13,26.16,26.11,26.16,59800.0,14.4522,14.4688,14.4411,14.4688,59800.0
2005-05-23 13:30:00,26.16,26.19,26.13,26.19,44400.0,14.4688,14.4854,14.4522,14.4854,44400.0
2005-05-23 13:35:00,26.18,26.2,26.18,26.18,39200.0,14.4798,14.4909,14.4798,14.4798,39200.0
2005-05-23 13:40:00,26.18,26.2,26.16,26.18,38800.0,14.4798,14.4909,14.4688,14.4798,38800.0
2005-05-23 13:45:00,26.18,26.2,26.18,26.18,34200.0,14.4798,14.4909,14.4798,14.4798,34200.0
2005-05-23 13:50:00,26.17,26.19,26.13,26.18,34200.0,14.4743,14.4854,14.4522,14.4798,34200.0
2005-05-23 13:55:00,26.18,26.22,26.16,26.22,34800.0,14.4798,14.502,14.4688,14.502,34800.0
2005-05-23 14:00:00,26.22,26.27,26.21,26.25,44400.0,14.502,14.5296,14.4964,14.5186,44400.0
2005-05-23 14:05:00,26.25,26.35,26.25,26.28,39400.0,14.5186,14.5739,14.5186,14.5352,39400.0
2005-05-23 14:10:00,26.28,26.33,26.25,26.29,74400.0,14.5352,14.5628,14.5186,14.5407,74400.0
2005-05-23 14:15:00,26.29,26.38,26.29,26.34,43200.0,14.5407,14.5905,14.5407,14.5683,43200.0
2005-05-23 14:20:00,26.35,26.35,26.28,26.32,62400.0,14.5739,14.5739,14.5352,14.5573,62400.0
2005-05-23 14:25:00,26.32,26.36,26.25,26.27,57600.0,14.5573,14.5794,14.5186,14.5296,57600.0
2005-05-23 14:30:00,26.28,26.37,26.28,26.3,56400.0,14.5352,14.5849,14.5352,14.5462,56400.0
2005-05-23 14:35:00,26.3,26.32,26.27,26.3,43800.0,14.5462,14.5573,14.5296,14.5462,43800.0
2005-05-23 14:40:00,26.3,26.3,26.17,26.22,116400.0,14.5462,14.5462,14.4743,14.502,116400.0
2005-05-23 14:45:00,26.23,26.23,26.18,26.18,73000.0,14.5075,14.5075,14.4798,14.4798,73000.0
2005-05-23 14:50:00,26.18,26.21,26.17,26.2,144800.0,14.4798,14.4964,14.4743,14.4909,144800.0
2005-05-23 14:55:00,26.18,26.23,26.18,26.19,76800.0,14.4798,14.5075,14.4798,14.4854,76800.0
2005-05-23 15:00:00,26.19,26.28,26.18,26.23,84200.0,14.4854,14.5352,14.4798,14.5075,84200.0
2005-05-23 15:05:00,26.23,26.27,26.22,26.24,57600.0,14.5075,14.5296,14.502,14.513,57600.0
2005-05-23 15:10:00,26.24,26.24,26.18,26.2,84000.0,14.513,14.513,14.4798,14.4909,84000.0
2005-05-23 15:15:00,26.2,26.24,26.2,26.24,63000.0,14.4909,14.513,14.4909,14.513,63000.0
2005-05-23 15:20:00,26.25,26.27,26.13,26.17,78400.0,14.5186,14.5296,14.4522,14.4743,78400.0
2005-05-23 15:25:00,26.17,26.25,26.17,26.19,56400.0,14.4743,14.5186,14.4743,14.4854,56400.0
2005-05-23 15:30:00,26.19,26.21,26.14,26.21,127200.0,14.4854,14.4964,14.4577,14.4964,127200.0
2005-05-23 15:35:00,26.21,26.23,26.13,26.17,106800.0,14.4964,14.5075,14.4522,14.4743,106800.0
2005-05-23 15:40:00,26.16,26.17,26.11,26.15,67200.0,14.4688,14.4743,14.4411,14.4633,67200.0
2005-05-23 15:45:00,26.15,26.17,26.08,26.09,67200.0,14.4633,14.4743,14.4245,14.4301,67200.0
2005-05-23 15:50:00,26.08,26.13,26.08,26.09,80000.0,14.4245,14.4522,14.4245,14.4301,80000.0
2005-05-23 15:55:00,26.09,26.12,26.08,26.12,85600.0,14.4301,14.4467,14.4245,14.4467,85600.0
2005-05-24 09:30:00,26.14,26.18,25.98,25.98,81600.0,14.4577,14.4798,14.3692,14.3692,81600.0
2005-05-24 09:35:00,25.99,26.01,25.84,25.98,141400.0,14.3748,14.3858,14.2918,14.3692,141400.0
2005-05-24 09:40:00,25.98,25.98,25.88,25.94,88000.0,14.3692,14.3692,14.3139,14.3471,88000.0
2005-05-24 09:45:00,25.93,25.97,25.86,25.93,53000.0,14.3416,14.3637,14.3029,14.3416,53000.0
2005-05-24 09:50:00,25.93,25.99,25.86,25.99,63000.0,14.3416,14.3748,14.3029,14.3748,63000.0
2005-05-24 09:55:00,25.98,26.13,25.95,25.98,96200.0,14.3692,14.4522,14.3526,14.3692,96200.0
2005-05-24 10:00:00,25.95,26.06,25.94,25.94,79200.0,14.3526,14.4135,14.3471,14.3471,79200.0
2005-05-24 10:05:00,25.95,26.04,25.92,25.97,78000.0,14.3526,14.4024,14.336,14.3637,78000.0
2005-05-24 10:10:00,25.96,26.11,25.95,26.0,67800.0,14.3582,14.4411,14.3526,14.3803,67800.0
2005-05-24 10:15:00,26.0,26.05,25.95,26.05,53400.0,14.3803,14.4079,14.3526,14.4079,53400.0
2005-05-24 10:20:00,26.05,26.09,25.97,26.0,57200.0,14.4079,14.4301,14.3637,14.3803,57200.0
2005-05-24 10:25:00,26.0,26.07,25.98,26.06,61400.0,14.3803,14.419,14.3692,14.4135,61400.0
2005-05-24 10:30:00,26.05,26.15,26.03,26.13,61200.0,14.4079,14.4633,14.3969,14.4522,61200.0
2005-05-24 10:35:00,26.13,26.18,26.06,26.07,146400.0,14.4522,14.4798,14.4135,14.419,146400.0
2005-05-24 10:40:00,26.07,26.17,26.07,26.1,55400.0,14.419,14.4743,14.419,14.4356,55400.0
2005-05-24 10:45:00,26.1,26.18,26.08,26.15,61200.0,14.4356,14.4798,14.4245,14.4633,61200.0
2005-05-24 10:50:00,26.15,26.27,26.15,26.22,90600.0,14.4633,14.5296,14.4633,14.502,90600.0
2005-05-24 10:55:00,26.22,26.22,26.14,26.22,81800.0,14.502,14.502,14.4577,14.502,81800.0
2005-05-24 11:00:00,26.21,26.21,26.12,26.15,45400.0,14.4964,14.4964,14.4467,14.4633,45400.0
2005-05-24 11:05:00,26.14,26.21,26.12,26.16,43400.0,14.4577,14.4964,14.4467,14.4688,43400.0
2005-05-24 11:10:00,26.17,26.21,26.05,26.12,58000.0,14.4743,14.4964,14.4079,14.4467,58000.0
2005-05-24 11:15:00,26.15,26.2,26.14,26.14,79000.0,14.4633,14.4909,14.4577,14.4577,79000.0
2005-05-24 11:20:00,26.14,26.14,26.07,26.1,77000.0,14.4577,14.4577,14.419,14.4356,77000.0
2005-05-24 11:25:00,26.08,26.09,26.03,26.03,62800.0,14.4245,14.4301,14.3969,14.3969,62800.0
2005-05-24 11:30:00,26.04,26.07,26.03,26.05,55600.0,14.4024,14.419,14.3969,14.4079,55600.0
2005-05-24 11:35:00,26.06,26.06,26.01,26.02,34400.0,14.4135,14.4135,14.3858,14.3914,34400.0
2005-05-24 11:40:00,26.03,26.05,26.02,26.03,58600.0,14.3969,14.4079,14.3914,14.3969,58600.0
2005-05-24 11:45:00,26.02,26.03,26.0,26.02,30000.0,14.3914,14.3969,14.3803,14.3914,30000.0
2005-05-24 11:50:00,26.02,26.04,25.98,25.99,45000.0,14.3914,14.4024,14.3692,14.3748,45000.0
2005-05-24 11:55:00,25.98,25.99,25.85,25.88,119400.0,14.3692,14.3748,14.2973,14.3139,119400.0
2005-05-24 12:00:00,25.88,25.93,25.86,25.92,120200.0,14.3139,14.3416,14.3029,14.336,120200.0
2005-05-24 12:05:00,25.93,25.96,25.92,25.93,32800.0,14.3416,14.3582,14.336,14.3416,32800.0
2005-05-24 12:10:00,25.94,26.01,25.94,25.98,40400.0,14.3471,14.3858,14.3471,14.3692,40400.0
2005-05-24 12:15:00,25.98,25.99,25.94,25.95,8000.0,14.3692,14.3748,14.3471,14.3526,8000.0
2005-05-24 12:20:00,25.93,25.96,25.93,25.93,14400.0,14.3416,14.3582,14.3416,14.3416,14400.0
2005-05-24 12:25:00,25.94,25.95,25.92,25.94,6600.0,14.3471,14.3526,14.336,14.3471,6600.0
2005-05-24 12:30:00,25.93,25.97,25.93,25.94,27200.0,14.3416,14.3637,14.3416,14.3471,27200.0
2005-05-24 12:35:00,25.95,25.98,25.95,25.96,13000.0,14.3526,14.3692,14.3526,14.3582,13000.0
2005-05-24 12:40:00,25.95,25.99,25.95,25.97,24600.0,14.3526,14.3748,14.3526,14.3637,24600.0
2005-05-24 12:45:00,25.96,25.99,25.95,25.99,13600.0,14.3582,14.3748,14.3526,14.3748,13600.0
2005-05-24 12:50:00,25.98,26.01,25.98,26.0,20600.0,14.3692,14.3858,14.3692,14.3803,20600.0
2005-05-24 12:55:00,26.0,26.03,26.0,26.02,20200.0,14.3803,14.3969,14.3803,14.3914,20200.0
2005-05-24 13:00:00,26.02,26.06,26.02,26.06,18200.0,14.3914,14.4135,14.3914,14.4135,18200.0
2005-05-24 13:05:00,26.06,26.06,26.01,26.02,15600.0,14.4135,14.4135,14.3858,14.3914,15600.0
2005-05-24 13:10:00,26.03,26.05,26.0,26.05,24200.0,14.3969,14.4079,14.3803,14.4079,24200.0
2005-05-24 13:15:00,26.05,26.06,26.04,26.04,9600.0,14.4079,14.4135,14.4024,14.4024,9600.0
2005-05-24 13:20:00,26.03,26.05,26.02,26.04,10200.0,14.3969,14.4079,14.3914,14.4024,10200.0
2005-05-24 13:25:00,26.05,26.05,26.04,26.05,5000.0,14.4079,14.4079,14.4024,14.4079,5000.0
2005-05-24 13:30:00,26.04,26.04,26.03,26.03,7800.0,14.4024,14.4024,14.3969,14.3969,7800.0
2005-05-24 13:35:00,26.03,26.06,26.02,26.06,25600.0,14.3969,14.4135,14.3914,14.4135,25600.0
2005-05-24 13:40:00,26.06,26.08,26.06,26.08,36200.0,14.4135,14.4245,14.4135,14.4245,36200.0
2005-05-24 13:45:00,26.08,26.08,26.05,26.07,11400.0,14.4245,14.4245,14.4079,14.419,11400.0
2005-05-24 13:50:00,26.06,26.06,26.04,26.06,15800.0,14.4135,14.4135,14.4024,14.4135,15800.0
2005-05-24 13:55:00,26.06,26.07,26.03,26.03,8000.0,14.4135,14.419,14.3969,14.3969,8000.0
2005-05-24 14:00:00,26.04,26.08,25.92,25.98,63600.0,14.4024,14.4245,14.336,14.3692,63600.0
2005-05-24 14:05:00,25.98,26.08,25.98,26.01,54200.0,14.3692,14.4245,14.3692,14.3858,54200.0
2005-05-24 14:10:00,26.0,26.05,25.98,26.04,78400.0,14.3803,14.4079,14.3692,14.4024,78400.0
2005-05-24 14:15:00,26.04,26.05,25.96,25.99,37800.0,14.4024,14.4079,14.3582,14.3748,37800.0
2005-05-24 14:20:00,25.99,26.11,25.99,26.11,67600.0,14.3748,14.4411,14.3748,14.4411,67600.0
2005-05-24 14:25:00,26.11,26.11,25.98,26.01,61000.0,14.4411,14.4411,14.3692,14.3858,61000.0
2005-05-24 14:30:00,26.0,26.03,25.97,25.97,44600.0,14.3803,14.3969,14.3637,14.3637,44600.0
2005-05-24 14:35:00,25.99,26.04,25.97,25.99,59200.0,14.3748,14.4024,14.3637,14.3748,59200.0
2005-05-24 14:40:00,26.0,26.0,25.94,26.0,39200.0,14.3803,14.3803,14.3471,14.3803,39200.0
2005-05-24 14:45:00,25.99,25.99,25.91,25.91,46200.0,14.3748,14.3748,14.3305,14.3305,46200.0
2005-05-24 14:50:00,25.91,25.92,25.89,25.89,51000.0,14.3305,14.336,14.3195,14.3195,51000.0
2005-05-24 14:55:00,25.88,26.0,25.88,26.0,94400.0,14.3139,14.3803,14.3139,14.3803,94400.0
2005-05-24 15:00:00,25.99,26.01,25.9,25.92,71400.0,14.3748,14.3858,14.325,14.336,71400.0
2005-05-24 15:05:00,25.93,25.98,25.9,25.98,45400.0,14.3416,14.3692,14.325,14.3692,45400.0
2005-05-24 15:10:00,25.98,25.99,25.93,25.95,38400.0,14.3692,14.3748,14.3416,14.3526,38400.0
2005-05-24 15:15:00,25.95,25.97,25.93,25.93,27800.0,14.3526,14.3637,14.3416,14.3416,27800.0
2005-05-24 15:20:00,25.92,25.94,25.92,25.94,30200.0,14.336,14.3471,14.336,14.3471,30200.0
2005-05-24 15:25:00,25.94,26.03,25.94,25.99,76600.0,14.3471,14.3969,14.3471,14.3748,76600.0
2005-05-24 15:30:00,26.0,26.0,25.97,25.99,72000.0,14.3803,14.3803,14.3637,14.3748,72000.0
2005-05-24 15:35:00,25.98,26.0,25.93,25.95,110000.0,14.3692,14.3803,14.3416,14.3526,110000.0
2005-05-24 15:40:00,25.94,26.0,25.94,25.97,61000.0,14.3471,14.3803,14.3471,14.3637,61000.0
2005-05-24 15:45:00,25.97,25.99,25.93,25.93,47000.0,14.3637,14.3748,14.3416,14.3416,47000.0
2005-05-24 15:50:00,25.93,25.93,25.84,25.85,231200.0,14.3416,14.3416,14.2918,14.2973,231200.0
2005-05-24 15:55:00,25.85,25.87,25.84,25.86,152200.0,14.2973,14.3084,14.2918,14.3029,152200.0
2005-05-25 09:30:00,25.75,25.75,25.25,25.35,242600.0,14.242,14.242,13.9655,14.0208,242600.0
2005-05-25 09:35:00,25.34,25.35,25.06,25.06,253200.0,14.0153,14.0208,13.8604,13.8604,253200.0
2005-05-25 09:40:00,25.06,25.13,25.0,25.03,386400.0,13.8604,13.8991,13.8272,13.8438,386400.0
2005-05-25 09:45:00,25.0,25.02,24.82,24.93,245600.0,13.8272,13.8383,13.7276,13.7885,245600.0
2005-05-25 09:50:00,24.93,25.07,24.86,25.04,240000.0,13.7885,13.8659,13.7498,13.8493,240000.0
2005-05-25 09:55:00,25.04,25.1,24.93,25.05,347600.0,13.8493,13.8825,13.7885,13.8549,347600.0
2005-05-25 10:00:00,25.04,25.06,25.0,25.03,187000.0,13.8493,13.8604,13.8272,13.8438,187000.0
2005-05-25 10:05:00,25.03,25.11,25.0,25.0,161600.0,13.8438,13.888,13.8272,13.8272,161600.0
2005-05-25 10:10:00,25.01,25.04,24.88,24.98,349400.0,13.8327,13.8493,13.7608,13.8161,349400.0
2005-05-25 10:15:00,25.0,25.04,24.91,24.99,124400.0,13.8272,13.8493,13.7774,13.8217,124400.0
2005-05-25 10:20:00,24.99,25.05,24.96,25.02,55200.0,13.8217,13.8549,13.8051,13.8383,55200.0
2005-05-25 10:25:00,25.02,25.1,25.0,25.1,63200.0,13.8383,13.8825,13.8272,13.8825,63200.0
2005-05-25 10:30:00,25.07,25.13,25.04,25.11,78000.0,13.8659,13.8991,13.8493,13.888,78000.0
2005-05-25 10:35:00,25.11,25.18,25.07,25.11,107400.0,13.888,13.9268,13.8659,13.888,107400.0
2005-05-25 10:40:00,25.1,25.15,25.08,25.11,101400.0,13.8825,13.9102,13.8715,13.888,101400.0
2005-05-25 10:45:00,25.11,25.13,25.08,25.08,98800.0,13.888,13.8991,13.8715,13.8715,98800.0
2005-05-25 10:50:00,25.09,25.1,25.05,25.08,79600.0,13.877,13.8825,13.8549,13.8715,79600.0
2005-05-25 10:55:00,25.08,25.09,25.04,25.06,69800.0,13.8715,13.877,13.8493,13.8604,69800.0
2005-05-25 11:00:00,25.06,25.17,25.06,25.15,80800.0,13.8604,13.9212,13.8604,13.9102,80800.0
2005-05-25 11:05:00,25.15,25.24,25.12,25.22,101000.0,13.9102,13.9599,13.8936,13.9489,101000.0
2005-05-25 11:10:00,25.22,25.28,25.21,25.24,130000.0,13.9489,13.9821,13.9434,13.9599,130000.0
2005-05-25 11:15:00,25.25,25.33,25.22,25.29,91200.0,13.9655,14.0097,13.9489,13.9876,91200.0
2005-05-25 11:20:00,25.29,25.31,25.26,25.31,56600.0,13.9876,13.9987,13.971,13.9987,56600.0
2005-05-25 11:25:00,25.31,25.37,25.3,25.36,54000.0,13.9987,14.0318,13.9931,14.0263,54000.0
2005-05-25 11:30:00,25.36,25.4,25.36,25.37,95000.0,14.0263,14.0484,14.0263,14.0318,95000.0
2005-05-25 11:35:00,25.38,25.41,25.37,25.41,82600.0,14.0374,14.054,14.0318,14.054,82600.0
2005-05-25 11:40:00,25.41,25.41,25.38,25.38,64400.0,14.054,14.054,14.0374,14.0374,64400.0
2005-05-25 11:45:00,25.36,25.39,25.33,25.36,81200.0,14.0263,14.0429,14.0097,14.0263,81200.0
2005-05-25 11:50:00,25.36,25.4,25.35,25.39,45400.0,14.0263,14.0484,14.0208,14.0429,45400.0
2005-05-25 11:55:00,25.39,25.4,25.34,25.34,142800.0,14.0429,14.0484,14.0153,14.0153,142800.0
2005-05-25 12:00:00,25.33,25.4,25.33,25.39,89800.0,14.0097,14.0484,14.0097,14.0429,89800.0
2005-05-25 12:05:00,25.39,25.5,25.38,25.45,116000.0,14.0429,14.1037,14.0374,14.0761,116000.0
2005-05-25 12:10:00,25.44,25.46,25.4,25.46,33600.0,14.0706,14.0816,14.0484,14.0816,33600.0
2005-05-25 12:15:00,25.46,25.5,25.44,25.46,139400.0,14.0816,14.1037,14.0706,14.0816,139400.0
2005-05-25 12:20:00,25.46,25.49,25.46,25.46,54400.0,14.0816,14.0982,14.0816,14.0816,54400.0
2005-05-25 12:25:00,25.46,25.49,25.46,25.48,25200.0,14.0816,14.0982,14.0816,14.0927,25200.0
2005-05-25 12:30:00,25.48,25.53,25.48,25.5,48400.0,14.0927,14.1203,14.0927,14.1037,48400.0
2005-05-25 12:35:00,25.5,25.57,25.5,25.57,77600.0,14.1037,14.1425,14.1037,14.1425,77600.0
2005-05-25 12:40:00,25.56,25.64,25.56,25.6,103800.0,14.1369,14.1812,14.1369,14.1591,103800.0
2005-05-25 12:45:00,25.6,25.66,25.59,25.64,46200.0,14.1591,14.1922,14.1535,14.1812,46200.0
2005-05-25 12:50:00,25.64,25.7,25.64,25.69,59600.0,14.1812,14.2144,14.1812,14.2088,59600.0
2005-05-25 12:55:00,25.68,25.7,25.61,25.63,81600.0,14.2033,14.2144,14.1646,14.1757,81600.0
2005-05-25 13:00:00,25.62,25.62,25.55,25.59,76000.0,14.1701,14.1701,14.1314,14.1535,76000.0
2005-05-25 13:05:00,25.61,25.63,25.57,25.61,43200.0,14.1646,14.1757,14.1425,14.1646,43200.0
2005-05-25 13:10:00,25.61,25.62,25.53,25.53,79600.0,14.1646,14.1701,14.1203,14.1203,79600.0
2005-05-25 13:15:00,25.54,25.55,25.5,25.52,66400.0,14.1259,14.1314,14.1037,14.1148,66400.0
2005-05-25 13:20:00,25.52,25.53,25.48,25.48,43000.0,14.1148,14.1203,14.0927,14.0927,43000.0
2005-05-25 13:25:00,25.48,25.49,25.43,25.43,71800.0,14.0927,14.0982,14.065,14.065,71800.0
2005-05-25 13:30:00,25.43,25.49,25.43,25.48,142600.0,14.065,14.0982,14.065,14.0927,142600.0
2005-05-25 13:35:00,25.48,25.65,25.48,25.61,115800.0,14.0927,14.1867,14.0927,14.1646,115800.0
2005-05-25 13:40:00,25.6,25.63,25.53,25.53,53400.0,14.1591,14.1757,14.1203,14.1203,53400.0
2005-05-25 13:45:00,25.53,25.58,25.52,25.58,76600.0,14.1203,14.148,14.1148,14.148,76600.0
2005-05-25 13:50:00,25.58,25.61,25.57,25.57,31000.0,14.148,14.1646,14.1425,14.1425,31000.0
2005-05-25 13:55:00,25.56,25.65,25.56,25.65,31000.0,14.1369,14.1867,14.1369,14.1867,31000.0
2005-05-25 14:00:00,25.65,25.66,25.62,25.66,36600.0,14.1867,14.1922,14.1701,14.1922,36600.0
2005-05-25 14:05:00,25.64,25.7,25.63,25.7,102800.0,14.1812,14.2144,14.1757,14.2144,102800.0
2005-05-25 14:10:00,25.7,25.75,25.67,25.68,95200.0,14.2144,14.242,14.1978,14.2033,95200.0
2005-05-25 14:15:00,25.68,25.73,25.68,25.68,78800.0,14.2033,14.231,14.2033,14.2033,78800.0
2005-05-25 14:20:00,25.68,25.68,25.61,25.61,41200.0,14.2033,14.2033,14.1646,14.1646,41200.0
2005-05-25 14:25:00,25.61,25.67,25.61,25.65,51800.0,14.1646,14.1978,14.1646,14.1867,51800.0
2005-05-25 14:30:00,25.67,25.75,25.65,25.7,90200.0,14.1978,14.242,14.1867,14.2144,90200.0
2005-05-25 14:35:00,25.69,25.7,25.57,25.6,96600.0,14.2088,14.2144,14.1425,14.1591,96600.0
2005-05-25 14:40:00,25.61,25.67,25.61,25.66,115600.0,14.1646,14.1978,14.1646,14.1922,115600.0
2005-05-25 14:45:00,25.66,25.67,25.6,25.6,84400.0,14.1922,14.1978,14.1591,14.1591,84400.0
2005-05-25 14:50:00,25.61,25.63,25.59,25.59,84000.0,14.1646,14.1757,14.1535,14.1535,84000.0
2005-05-25 14:55:00,25.6,25.65,25.58,25.63,96400.0,14.1591,14.1867,14.148,14.1757,96400.0
2005-05-25 15:00:00,25.64,25.66,25.61,25.61,70400.0,14.1812,14.1922,14.1646,14.1646,70400.0
2005-05-25 15:05:00,25.61,25.66,25.6,25.61,88800.0,14.1646,14.1922,14.1591,14.1646,88800.0
2005-05-25 15:10:00,25.61,25.65,25.6,25.62,119200.0,14.1646,14.1867,14.1591,14.1701,119200.0
2005-05-25 15:15:00,25.63,25.66,25.6,25.61,92600.0,14.1757,14.1922,14.1591,14.1646,92600.0
2005-05-25 15:20:00,25.61,25.64,25.58,25.58,132800.0,14.1646,14.1812,14.148,14.148,132800.0
2005-05-25 15:25:00,25.57,25.57,25.48,25.5,158200.0,14.1425,14.1425,14.0927,14.1037,158200.0
2005-05-25 15:30:00,25.5,25.53,25.49,25.5,145400.0,14.1037,14.1203,14.0982,14.1037,145400.0
2005-05-25 15:35:00,25.5,25.54,25.5,25.54,140600.0,14.1037,14.1259,14.1037,14.1259,140600.0
2005-05-25 15:40:00,25.5,25.54,25.46,25.53,102000.0,14.1037,14.1259,14.0816,14.1203,102000.0
2005-05-25 15:45:00,25.53,25.56,25.53,25.55,131600.0,14.1203,14.1369,14.1203,14.1314,131600.0
2005-05-25 15:50:00,25.55,25.55,25.51,25.54,102000.0,14.1314,14.1314,14.1093,14.1259,102000.0
2005-05-25 15:55:00,25.54,25.6,25.54,25.59,265800.0,14.1259,14.1591,14.1259,14.1535,265800.0
2005-05-26 09:30:00,25.78,25.83,25.75,25.81,69400.0,14.2586,14.2863,14.242,14.2752,69400.0
2005-05-26 09:35:00,25.78,25.99,25.7,25.98,85000.0,14.2586,14.3748,14.2144,14.3692,85000.0
2005-05-26 09:40:00,25.99,26.22,25.99,26.18,103400.0,14.3748,14.502,14.3748,14.4798,103400.0
2005-05-26 09:45:00,26.22,26.3,26.16,26.22,251400.0,14.502,14.5462,14.4688,14.502,251400.0
2005-05-26 09:50:00,26.2,26.2,26.09,26.09,155200.0,14.4909,14.4909,14.4301,14.4301,155200.0
2005-05-26 09:55:00,26.12,26.15,26.03,26.1,87000.0,14.4467,14.4633,14.3969,14.4356,87000.0
2005-05-26 10:00:00,26.1,26.15,26.03,26.1,67000.0,14.4356,14.4633,14.3969,14.4356,67000.0
2005-05-26 10:05:00,26.1,26.17,26.09,26.17,134000.0,14.4356,14.4743,14.4301,14.4743,134000.0
2005-05-26 10:10:00,26.17,26.18,26.1,26.11,89800.0,14.4743,14.4798,14.4356,14.4411,89800.0
2005-05-26 10:15:00,26.13,26.18,26.13,26.18,105600.0,14.4522,14.4798,14.4522,14.4798,105600.0
2005-05-26 10:20:00,26.18,26.25,26.15,26.16,95200.0,14.4798,14.5186,14.4633,14.4688,95200.0
2005-05-26 10:25:00,26.16,26.21,26.16,26.18,70800.0,14.4688,14.4964,14.4688,14.4798,70800.0
2005-05-26 10:30:00,26.18,26.28,26.18,26.24,238800.0,14.4798,14.5352,14.4798,14.513,238800.0
2005-05-26 10:35:00,26.25,26.26,26.2,26.23,94800.0,14.5186,14.5241,14.4909,14.5075,94800.0
2005-05-26 10:40:00,26.24,26.26,26.21,26.21,72000.0,14.513,14.5241,14.4964,14.4964,72000.0
2005-05-26 10:45:00,26.21,26.24,26.18,26.2,51800.0,14.4964,14.513,14.4798,14.4909,51800.0
2005-05-26 10:50:00,26.21,26.21,26.14,26.15,41000.0,14.4964,14.4964,14.4577,14.4633,41000.0
2005-05-26 10:55:00,26.13,26.18,26.11,26.15,30800.0,14.4522,14.4798,14.4411,14.4633,30800.0
2005-05-26 11:00:00,26.15,26.22,26.13,26.2,173000.0,14.4633,14.502,14.4522,14.4909,173000.0
2005-05-26 11:05:00,26.2,26.21,26.14,26.16,62400.0,14.4909,14.4964,14.4577,14.4688,62400.0
2005-05-26 11:10:00,26.16,26.19,26.14,26.18,62400.0,14.4688,14.4854,14.4577,14.4798,62400.0
2005-05-26 11:15:00,26.17,26.19,26.15,26.18,51200.0,14.4743,14.4854,14.4633,14.4798,51200.0
2005-05-26 11:20:00,26.18,26.19,26.16,26.19,53400.0,14.4798,14.4854,14.4688,14.4854,53400.0
2005-05-26 11:25:00,26.19,26.19,26.17,26.19,58400.0,14.4854,14.4854,14.4743,14.4854,58400.0
2005-05-26 11:30:00,26.19,26.19,26.17,26.17,212800.0,14.4854,14.4854,14.4743,14.4743,212800.0
2005-05-26 11:35:00,26.17,26.2,26.17,26.2,45800.0,14.4743,14.4909,14.4743,14.4909,45800.0
2005-05-26 11:40:00,26.2,26.2,26.18,26.18,56000.0,14.4909,14.4909,14.4798,14.4798,56000.0
2005-05-26 11:45:00,26.18,26.2,26.17,26.18,47200.0,14.4798,14.4909,14.4743,14.4798,47200.0
2005-05-26 11:50:00,26.18,26.19,26.17,26.18,96400.0,14.4798,14.4854,14.4743,14.4798,96400.0
2005-05-26 11:55:00,26.18,26.19,26.17,26.18,67200.0,14.4798,14.4854,14.4743,14.4798,67200.0
2005-05-26 12:00:00,26.18,26.2,26.16,26.18,121600.0,14.4798,14.4909,14.4688,14.4798,121600.0
2005-05-26 12:05:00,26.17,26.17,26.16,26.17,78000.0,14.4743,14.4743,14.4688,14.4743,78000.0
2005-05-26 12:10:00,26.17,26.17,26.12,26.13,40200.0,14.4743,14.4743,14.4467,14.4522,40200.0
2005-05-26 12:15:00,26.14,26.14,26.12,26.13,32000.0,14.4577,14.4577,14.4467,14.4522,32000.0
2005-05-26 12:20:00,26.13,26.14,26.12,26.14,325600.0,14.4522,14.4577,14.4467,14.4577,325600.0
2005-05-26 12:25:00,26.15,26.16,26.12,26.13,116200.0,14.4633,14.4688,14.4467,14.4522,116200.0
2005-05-26 12:30:00,26.13,26.15,26.1,26.13,111000.0,14.4522,14.4633,14.4356,14.4522,111000.0
2005-05-26 12:35:00,26.13,26.17,26.13,26.17,37400.0,14.4522,14.4743,14.4522,14.4743,37400.0
2005-05-26 12:40:00,26.17,26.17,26.16,26.17,52600.0,14.4743,14.4743,14.4688,14.4743,52600.0
2005-05-26 12:45:00,26.17,26.18,26.16,26.18,64000.0,14.4743,14.4798,14.4688,14.4798,64000.0
2005-05-26 12:50:00,26.18,26.21,26.17,26.21,119000.0,14.4798,14.4964,14.4743,14.4964,119000.0
2005-05-26 12:55:00,26.2,26.22,26.19,26.21,87600.0,14.4909,14.502,14.4854,14.4964,87600.0
2005-05-26 13:00:00,26.21,26.28,26.21,26.26,106400.0,14.4964,14.5352,14.4964,14.5241,106400.0
2005-05-26 13:05:00,26.25,26.31,26.25,26.31,163200.0,14.5186,14.5518,14.5186,14.5518,163200.0
2005-05-26 13:10:00,26.31,26.31,26.28,26.29,61000.0,14.5518,14.5518,14.5352,14.5407,61000.0
2005-05-26 13:15:00,26.29,26.29,26.25,26.25,54200.0,14.5407,14.5407,14.5186,14.5186,54200.0
2005-05-26 13:20:00,26.24,26.24,26.2,26.22,50600.0,14.513,14.513,14.4909,14.502,50600.0
2005-05-26 13:25:00,26.22,26.23,26.18,26.2,29800.0,14.502,14.5075,14.4798,14.4909,29800.0
2005-05-26 13:30:00,26.2,26.23,26.2,26.22,62400.0,14.4909,14.5075,14.4909,14.502,62400.0
2005-05-26 13:35:00,26.22,26.28,26.22,26.27,99800.0,14.502,14.5352,14.502,14.5296,99800.0
2005-05-26 13:40:00,26.28,26.28,26.25,26.28,50000.0,14.5352,14.5352,14.5186,14.5352,50000.0
2005-05-26 13:45:00,26.28,26.32,26.27,26.3,68800.0,14.5352,14.5573,14.5296,14.5462,68800.0
2005-05-26 13:50:00,26.3,26.34,26.3,26.34,26600.0,14.5462,14.5683,14.5462,14.5683,26600.0
2005-05-26 13:55:00,26.35,26.35,26.3,26.3,25400.0,14.5739,14.5739,14.5462,14.5462,25400.0
2005-05-26 14:00:00,26.29,26.35,26.29,26.33,53600.0,14.5407,14.5739,14.5407,14.5628,53600.0
2005-05-26 14:05:00,26.31,26.36,26.29,26.35,43400.0,14.5518,14.5794,14.5407,14.5739,43400.0
2005-05-26 14:10:00,26.34,26.34,26.29,26.31,55200.0,14.5683,14.5683,14.5407,14.5518,55200.0
2005-05-26 14:15:00,26.31,26.37,26.29,26.34,82400.0,14.5518,14.5849,14.5407,14.5683,82400.0
2005-05-26 14:20:00,26.33,26.35,26.3,26.35,36600.0,14.5628,14.5739,14.5462,14.5739,36600.0
2005-05-26 14:25:00,26.34,26.38,26.34,26.35,42400.0,14.5683,14.5905,14.5683,14.5739,42400.0
2005-05-26 14:30:00,26.35,26.36,26.3,26.33,40000.0,14.5739,14.5794,14.5462,14.5628,40000.0
2005-05-26 14:35:00,26.33,26.35,26.31,26.31,79800.0,14.5628,14.5739,14.5518,14.5518,79800.0
2005-05-26 14:40:00,26.31,26.35,26.28,26.35,64600.0,14.5518,14.5739,14.5352,14.5739,64600.0
2005-05-26 14:45:00,26.35,26.36,26.33,26.35,45600.0,14.5739,14.5794,14.5628,14.5739,45600.0
2005-05-26 14:50:00,26.36,26.37,26.35,26.36,61600.0,14.5794,14.5849,14.5739,14.5794,61600.0
2005-05-26 14:55:00,26.35,26.39,26.35,26.38,79800.0,14.5739,14.596,14.5739,14.5905,79800.0
2005-05-26 15:00:00,26.4,26.43,26.38,26.43,99400.0,14.6015,14.6181,14.5905,14.6181,99400.0
2005-05-26 15:05:00,26.41,26.42,26.37,26.42,28800.0,14.6071,14.6126,14.5849,14.6126,28800.0
2005-05-26 15:10:00,26.41,26.42,26.38,26.39,13800.0,14.6071,14.6126,14.5905,14.596,13800.0
2005-05-26 15:15:00,26.39,26.41,26.38,26.39,59200.0,14.596,14.6071,14.5905,14.596,59200.0
2005-05-26 15:20:00,26.4,26.41,26.4,26.41,34600.0,14.6015,14.6071,14.6015,14.6071,34600.0
2005-05-26 15:25:00,26.4,26.41,26.38,26.4,39000.0,14.6015,14.6071,14.5905,14.6015,39000.0
2005-05-26 15:30:00,26.41,26.41,26.38,26.4,39800.0,14.6071,14.6071,14.5905,14.6015,39800.0
2005-05-26 15:35:00,26.4,26.43,26.4,26.43,103400.0,14.6015,14.6181,14.6015,14.6181,103400.0
2005-05-26 15:40:00,26.43,26.43,26.39,26.4,61800.0,14.6181,14.6181,14.596,14.6015,61800.0
2005-05-26 15:45:00,26.4,26.4,26.33,26.33,180000.0,14.6015,14.6015,14.5628,14.5628,180000.0
2005-05-26 15:50:00,26.33,26.38,26.33,26.36,272800.0,14.5628,14.5905,14.5628,14.5794,272800.0
2005-05-26 15:55:00,26.37,26.42,26.36,26.42,149000.0,14.5849,14.6126,14.5794,14.6126,149000.0
2005-05-27 09:30:00,27.05,27.06,26.93,27.03,307600.0,14.961,14.9666,14.8947,14.95,307600.0
2005-05-27 09:35:00,27.03,27.36,27.02,27.33,231200.0,14.95,15.1325,14.9444,15.1159,231200.0
2005-05-27 09:40:00,27.33,27.35,27.18,27.19,255000.0,15.1159,15.127,15.0329,15.0385,255000.0
2005-05-27 09:45:00,27.18,27.31,27.18,27.31,162000.0,15.0329,15.1048,15.0329,15.1048,162000.0
2005-05-27 09:50:00,27.31,27.31,27.13,27.15,207200.0,15.1048,15.1048,15.0053,15.0163,207200.0
2005-05-27 09:55:00,27.13,27.2,27.1,27.13,177000.0,15.0053,15.044,14.9887,15.0053,177000.0
2005-05-27 10:00:00,27.13,27.13,26.98,26.98,183600.0,15.0053,15.0053,14.9223,14.9223,183600.0
2005-05-27 10:05:00,26.95,27.0,26.91,26.96,189600.0,14.9057,14.9334,14.8836,14.9113,189600.0
2005-05-27 10:10:00,26.95,27.09,26.89,26.97,143200.0,14.9057,14.9832,14.8725,14.9168,143200.0
2005-05-27 10:15:00,26.98,26.98,26.83,26.85,213800.0,14.9223,14.9223,14.8394,14.8504,213800.0
2005-05-27 10:20:00,26.85,26.86,26.7,26.75,152600.0,14.8504,14.8559,14.7675,14.7951,152600.0
2005-05-27 10:25:00,26.75,26.93,26.75,26.9,198400.0,14.7951,14.8947,14.7951,14.8781,198400.0
2005-05-27 10:30:00,26.91,26.94,26.87,26.92,105200.0,14.8836,14.9002,14.8615,14.8891,105200.0
2005-05-27 10:35:00,26.91,26.92,26.87,26.91,83200.0,14.8836,14.8891,14.8615,14.8836,83200.0
2005-05-27 10:40:00,26.91,26.98,26.89,26.9,61200.0,14.8836,14.9223,14.8725,14.8781,61200.0
2005-05-27 10:45:00,26.9,26.93,26.88,26.93,58600.0,14.8781,14.8947,14.867,14.8947,58600.0
2005-05-27 10:50:00,26.93,26.93,26.85,26.9,139600.0,14.8947,14.8947,14.8504,14.8781,139600.0
2005-05-27 10:55:00,26.9,26.95,26.85,26.91,104800.0,14.8781,14.9057,14.8504,14.8836,104800.0
2005-05-27 11:00:00,26.92,26.93,26.9,26.92,26800.0,14.8891,14.8947,14.8781,14.8891,26800.0
2005-05-27 11:05:00,26.92,26.95,26.92,26.93,117200.0,14.8891,14.9057,14.8891,14.8947,117200.0
2005-05-27 11:10:00,26.93,26.96,26.88,26.96,70400.0,14.8947,14.9113,14.867,14.9113,70400.0
2005-05-27 11:15:00,26.97,27.03,26.95,26.99,102600.0,14.9168,14.95,14.9057,14.9279,102600.0
2005-05-27 11:20:00,27.0,27.05,27.0,27.03,54000.0,14.9334,14.961,14.9334,14.95,54000.0
2005-05-27 11:25:00,27.04,27.04,26.99,26.99,31000.0,14.9555,14.9555,14.9279,14.9279,31000.0
2005-05-27 11:30:00,26.98,26.99,26.96,26.97,78200.0,14.9223,14.9279,14.9113,14.9168,78200.0
2005-05-27 11:35:00,26.97,27.02,26.95,26.95,76000.0,14.9168,14.9444,14.9057,14.9057,76000.0
2005-05-27 11:40:00,26.96,26.96,26.93,26.94,32200.0,14.9113,14.9113,14.8947,14.9002,32200.0
2005-05-27 11:45:00,26.93,26.93,26.9,26.91,75400.0,14.8947,14.8947,14.8781,14.8836,75400.0
2005-05-27 11:50:00,26.9,26.93,26.87,26.88,62400.0,14.8781,14.8947,14.8615,14.867,62400.0
2005-05-27 11:55:00,26.88,26.9,26.81,26.83,68000.0,14.867,14.8781,14.8283,14.8394,68000.0
2005-05-27 12:00:00,26.83,26.87,26.83,26.87,82600.0,14.8394,14.8615,14.8394,14.8615,82600.0
2005-05-27 12:05:00,26.88,26.89,26.86,26.88,43200.0,14.867,14.8725,14.8559,14.867,43200.0
2005-05-27 12:10:00,26.88,26.93,26.87,26.9,66000.0,14.867,14.8947,14.8615,14.8781,66000.0
2005-05-27 12:15:00,26.9,26.9,26.85,26.86,70400.0,14.8781,14.8781,14.8504,14.8559,70400.0
2005-05-27 12:20:00,26.85,26.9,26.85,26.88,36000.0,14.8504,14.8781,14.8504,14.867,36000.0
2005-05-27 12:25:00,26.88,26.88,26.85,26.88,34800.0,14.867,14.867,14.8504,14.867,34800.0
2005-05-27 12:30:00,26.89,26.91,26.87,26.87,44200.0,14.8725,14.8836,14.8615,14.8615,44200.0
2005-05-27 12:35:00,26.86,26.9,26.84,26.89,45400.0,14.8559,14.8781,14.8449,14.8725,45400.0
2005-05-27 12:40:00,26.89,26.89,26.83,26.85,37200.0,14.8725,14.8725,14.8394,14.8504,37200.0
2005-05-27 12:45:00,26.85,26.86,26.83,26.83,41800.0,14.8504,14.8559,14.8394,14.8394,41800.0
2005-05-27 12:50:00,26.83,26.88,26.82,26.85,15000.0,14.8394,14.867,14.8338,14.8504,15000.0
2005-05-27 12:55:00,26.86,26.93,26.86,26.92,49000.0,14.8559,14.8947,14.8559,14.8891,49000.0
2005-05-27 13:00:00,26.91,26.91,26.86,26.89,31600.0,14.8836,14.8836,14.8559,14.8725,31600.0
2005-05-27 13:05:00,26.89,26.9,26.87,26.89,53800.0,14.8725,14.8781,14.8615,14.8725,53800.0
2005-05-27 13:10:00,26.88,26.88,26.8,26.8,78600.0,14.867,14.867,14.8228,14.8228,78600.0
2005-05-27 13:15:00,26.8,26.84,26.8,26.83,417600.0,14.8228,14.8449,14.8228,14.8394,417600.0
2005-05-27 13:20:00,26.82,26.82,26.76,26.77,74400.0,14.8338,14.8338,14.8006,14.8062,74400.0
2005-05-27 13:25:00,26.77,26.8,26.77,26.79,35200.0,14.8062,14.8228,14.8062,14.8172,35200.0
2005-05-27 13:30:00,26.79,26.8,26.74,26.76,67800.0,14.8172,14.8228,14.7896,14.8006,67800.0
2005-05-27 13:35:00,26.76,26.78,26.74,26.75,75000.0,14.8006,14.8117,14.7896,14.7951,75000.0
2005-05-27 13:40:00,26.75,26.77,26.74,26.77,24800.0,14.7951,14.8062,14.7896,14.8062,24800.0
2005-05-27 13:45:00,26.77,26.8,26.77,26.78,26800.0,14.8062,14.8228,14.8062,14.8117,26800.0
2005-05-27 13:50:00,26.78,26.8,26.76,26.79,29600.0,14.8117,14.8228,14.8006,14.8172,29600.0
2005-05-27 13:55:00,26.79,26.83,26.79,26.8,23200.0,14.8172,14.8394,14.8172,14.8228,23200.0
2005-05-27 14:00:00,26.8,26.83,26.79,26.83,19400.0,14.8228,14.8394,14.8172,14.8394,19400.0
2005-05-27 14:05:00,26.83,26.86,26.83,26.86,28000.0,14.8394,14.8559,14.8394,14.8559,28000.0
2005-05-27 14:10:00,26.84,26.85,26.83,26.85,12800.0,14.8449,14.8504,14.8394,14.8504,12800.0
2005-05-27 14:15:00,26.85,26.87,26.85,26.85,20200.0,14.8504,14.8615,14.8504,14.8504,20200.0
2005-05-27 14:20:00,26.85,26.87,26.85,26.86,29400.0,14.8504,14.8615,14.8504,14.8559,29400.0
2005-05-27 14:25:00,26.86,26.92,26.86,26.92,31800.0,14.8559,14.8891,14.8559,14.8891,31800.0
2005-05-27 14:30:00,26.92,26.93,26.86,26.86,29000.0,14.8891,14.8947,14.8559,14.8559,29000.0
2005-05-27 14:35:00,26.87,26.88,26.84,26.85,44800.0,14.8615,14.867,14.8449,14.8504,44800.0
2005-05-27 14:40:00,26.85,26.85,26.84,26.84,28800.0,14.8504,14.8504,14.8449,14.8449,28800.0
2005-05-27 14:45:00,26.85,26.85,26.84,26.84,32400.0,14.8504,14.8504,14.8449,14.8449,32400.0
2005-05-27 14:50:00,26.85,26.88,26.84,26.88,28400.0,14.8504,14.867,14.8449,14.867,28400.0
2005-05-27 14:55:00,26.88,26.92,26.87,26.91,67000.0,14.867,14.8891,14.8615,14.8836,67000.0
2005-05-27 15:00:00,26.9,26.91,26.88,26.88,46800.0,14.8781,14.8836,14.867,14.867,46800.0
2005-05-27 15:05:00,26.89,26.89,26.84,26.84,51600.0,14.8725,14.8725,14.8449,14.8449,51600.0
2005-05-27 15:10:00,26.84,26.85,26.82,26.83,24600.0,14.8449,14.8504,14.8338,14.8394,24600.0
2005-05-27 15:15:00,26.82,26.88,26.82,26.86,29000.0,14.8338,14.867,14.8338,14.8559,29000.0
2005-05-27 15:20:00,26.86,26.86,26.84,26.86,20200.0,14.8559,14.8559,14.8449,14.8559,20200.0
2005-05-27 15:25:00,26.87,26.88,26.86,26.86,37000.0,14.8615,14.867,14.8559,14.8559,37000.0
2005-05-27 15:30:00,26.86,26.86,26.85,26.86,50800.0,14.8559,14.8559,14.8504,14.8559,50800.0
2005-05-27 15:35:00,26.86,26.89,26.86,26.89,42800.0,14.8559,14.8725,14.8559,14.8725,42800.0
2005-05-27 15:40:00,26.89,26.91,26.88,26.9,137600.0,14.8725,14.8836,14.867,14.8781,137600.0
2005-05-27 15:45:00,26.89,26.9,26.84,26.84,42800.0,14.8725,14.8781,14.8449,14.8449,42800.0
2005-05-27 15:50:00,26.84,26.86,26.83,26.86,57800.0,14.8449,14.8559,14.8394,14.8559,57800.0
2005-05-27 15:55:00,26.86,26.91,26.86,26.88,200800.0,14.8559,14.8836,14.8559,14.867,200800.0
2005-05-31 09:30:00,26.62,26.62,26.38,26.4,229000.0,14.7232,14.7232,14.5905,14.6015,229000.0
2005-05-31 09:35:00,26.39,26.53,26.29,26.41,187800.0,14.596,14.6734,14.5407,14.6071,187800.0
2005-05-31 09:40:00,26.45,26.48,26.36,26.44,104000.0,14.6292,14.6458,14.5794,14.6237,104000.0
2005-05-31 09:45:00,26.45,26.45,26.33,26.4,126200.0,14.6292,14.6292,14.5628,14.6015,126200.0
2005-05-31 09:50:00,26.39,26.41,26.32,26.36,219600.0,14.596,14.6071,14.5573,14.5794,219600.0
2005-05-31 09:55:00,26.34,26.5,26.34,26.39,97200.0,14.5683,14.6568,14.5683,14.596,97200.0
2005-05-31 10:00:00,26.4,26.5,26.4,26.47,185400.0,14.6015,14.6568,14.6015,14.6402,185400.0
2005-05-31 10:05:00,26.46,26.52,26.35,26.38,166000.0,14.6347,14.6679,14.5739,14.5905,166000.0
2005-05-31 10:10:00,26.39,26.45,26.38,26.45,83000.0,14.596,14.6292,14.5905,14.6292,83000.0
2005-05-31 10:15:00,26.45,26.49,26.38,26.4,161200.0,14.6292,14.6513,14.5905,14.6015,161200.0
2005-05-31 10:20:00,26.39,26.46,26.39,26.43,37000.0,14.596,14.6347,14.596,14.6181,37000.0
2005-05-31 10:25:00,26.42,26.46,26.41,26.43,90000.0,14.6126,14.6347,14.6071,14.6181,90000.0
2005-05-31 10:30:00,26.43,26.5,26.43,26.5,68200.0,14.6181,14.6568,14.6181,14.6568,68200.0
2005-05-31 10:35:00,26.5,26.5,26.46,26.5,75400.0,14.6568,14.6568,14.6347,14.6568,75400.0
2005-05-31 10:40:00,26.5,26.54,26.48,26.54,118000.0,14.6568,14.679,14.6458,14.679,118000.0
2005-05-31 10:45:00,26.53,26.57,26.5,26.57,114200.0,14.6734,14.6956,14.6568,14.6956,114200.0
2005-05-31 10:50:00,26.55,26.62,26.55,26.57,73200.0,14.6845,14.7232,14.6845,14.6956,73200.0
2005-05-31 10:55:00,26.56,26.56,26.47,26.5,50600.0,14.69,14.69,14.6402,14.6568,50600.0
2005-05-31 11:00:00,26.5,26.55,26.5,26.52,125000.0,14.6568,14.6845,14.6568,14.6679,125000.0
2005-05-31 11:05:00,26.5,26.51,26.45,26.46,91200.0,14.6568,14.6624,14.6292,14.6347,91200.0
2005-05-31 11:10:00,26.46,26.49,26.45,26.47,33600.0,14.6347,14.6513,14.6292,14.6402,33600.0
2005-05-31 11:15:00,26.47,26.52,26.47,26.5,75800.0,14.6402,14.6679,14.6402,14.6568,75800.0
2005-05-31 11:20:00,26.52,26.54,26.48,26.52,38400.0,14.6679,14.679,14.6458,14.6679,38400.0
2005-05-31 11:25:00,26.52,26.52,26.43,26.45,32400.0,14.6679,14.6679,14.6181,14.6292,32400.0
2005-05-31 11:30:00,26.45,26.49,26.45,26.47,41600.0,14.6292,14.6513,14.6292,14.6402,41600.0
2005-05-31 11:35:00,26.46,26.47,26.41,26.43,37800.0,14.6347,14.6402,14.6071,14.6181,37800.0
2005-05-31 11:40:00,26.42,26.43,26.4,26.4,38600.0,14.6126,14.6181,14.6015,14.6015,38600.0
2005-05-31 11:45:00,26.39,26.42,26.37,26.39,48200.0,14.596,14.6126,14.5849,14.596,48200.0
2005-05-31 11:50:00,26.38,26.41,26.36,26.39,33600.0,14.5905,14.6071,14.5794,14.596,33600.0
2005-05-31 11:55:00,26.39,26.4,26.36,26.38,17600.0,14.596,14.6015,14.5794,14.5905,17600.0
2005-05-31 12:00:00,26.36,26.38,26.35,26.35,25200.0,14.5794,14.5905,14.5739,14.5739,25200.0
2005-05-31 12:05:00,26.36,26.38,26.36,26.36,21600.0,14.5794,14.5905,14.5794,14.5794,21600.0
2005-05-31 12:10:00,26.36,26.4,26.34,26.36,51600.0,14.5794,14.6015,14.5683,14.5794,51600.0
2005-05-31 12:15:00,26.36,26.39,26.35,26.36,44000.0,14.5794,14.596,14.5739,14.5794,44000.0
2005-05-31 12:20:00,26.37,26.37,26.31,26.33,80000.0,14.5849,14.5849,14.5518,14.5628,80000.0
2005-05-31 12:25:00,26.35,26.4,26.35,26.36,28800.0,14.5739,14.6015,14.5739,14.5794,28800.0
2005-05-31 12:30:00,26.35,26.36,26.33,26.34,47600.0,14.5739,14.5794,14.5628,14.5683,47600.0
2005-05-31 12:35:00,26.34,26.38,26.32,26.32,21800.0,14.5683,14.5905,14.5573,14.5573,21800.0
2005-05-31 12:40:00,26.33,26.38,26.33,26.37,10000.0,14.5628,14.5905,14.5628,14.5849,10000.0
2005-05-31 12:45:00,26.38,26.39,26.36,26.38,36000.0,14.5905,14.596,14.5794,14.5905,36000.0
2005-05-31 12:50:00,26.38,26.42,26.36,26.38,92600.0,14.5905,14.6126,14.5794,14.5905,92600.0
2005-05-31 12:55:00,26.37,26.37,26.36,26.36,26200.0,14.5849,14.5849,14.5794,14.5794,26200.0
2005-05-31 13:00:00,26.37,26.41,26.37,26.39,49800.0,14.5849,14.6071,14.5849,14.596,49800.0
2005-05-31 13:05:00,26.39,26.4,26.37,26.39,91200.0,14.596,14.6015,14.5849,14.596,91200.0
2005-05-31 13:10:00,26.39,26.4,26.38,26.39,60400.0,14.596,14.6015,14.5905,14.596,60400.0
2005-05-31 13:15:00,26.39,26.42,26.39,26.42,63400.0,14.596,14.6126,14.596,14.6126,63400.0
2005-05-31 13:20:00,26.42,26.42,26.4,26.42,85400.0,14.6126,14.6126,14.6015,14.6126,85400.0
2005-05-31 13:25:00,26.41,26.46,26.41,26.43,35400.0,14.6071,14.6347,14.6071,14.6181,35400.0
2005-05-31 13:30:00,26.43,26.45,26.43,26.43,31800.0,14.6181,14.6292,14.6181,14.6181,31800.0
2005-05-31 13:35:00,26.43,26.5,26.42,26.47,35000.0,14.6181,14.6568,14.6126,14.6402,35000.0
2005-05-31 13:40:00,26.47,26.49,26.43,26.43,51000.0,14.6402,14.6513,14.6181,14.6181,51000.0
2005-05-31 13:45:00,26.45,26.47,26.43,26.47,28800.0,14.6292,14.6402,14.6181,14.6402,28800.0
2005-05-31 13:50:00,26.47,26.52,26.47,26.47,63600.0,14.6402,14.6679,14.6402,14.6402,63600.0
2005-05-31 13:55:00,26.46,26.5,26.45,26.48,79400.0,14.6347,14.6568,14.6292,14.6458,79400.0
2005-05-31 14:00:00,26.47,26.5,26.43,26.45,37000.0,14.6402,14.6568,14.6181,14.6292,37000.0
2005-05-31 14:05:00,26.47,26.49,26.44,26.44,56800.0,14.6402,14.6513,14.6237,14.6237,56800.0
2005-05-31 14:10:00,26.44,26.46,26.42,26.45,29600.0,14.6237,14.6347,14.6126,14.6292,29600.0
2005-05-31 14:15:00,26.45,26.45,26.41,26.43,33800.0,14.6292,14.6292,14.6071,14.6181,33800.0
2005-05-31 14:20:00,26.43,26.45,26.4,26.44,49800.0,14.6181,14.6292,14.6015,14.6237,49800.0
2005-05-31 14:25:00,26.45,26.49,26.45,26.45,75200.0,14.6292,14.6513,14.6292,14.6292,75200.0
2005-05-31 14:30:00,26.46,26.59,26.46,26.55,106800.0,14.6347,14.7066,14.6347,14.6845,106800.0
2005-05-31 14:35:00,26.55,26.57,26.52,26.53,79000.0,14.6845,14.6956,14.6679,14.6734,79000.0
2005-05-31 14:40:00,26.54,26.54,26.5,26.52,126800.0,14.679,14.679,14.6568,14.6679,126800.0
2005-05-31 14:45:00,26.52,26.56,26.52,26.54,75000.0,14.6679,14.69,14.6679,14.679,75000.0
2005-05-31 14:50:00,26.55,26.57,26.52,26.54,52000.0,14.6845,14.6956,14.6679,14.679,52000.0
2005-05-31 14:55:00,26.54,26.57,26.54,26.57,35800.0,14.679,14.6956,14.679,14.6956,35800.0
2005-05-31 15:00:00,26.57,26.6,26.57,26.58,52200.0,14.6956,14.7121,14.6956,14.7011,52200.0
2005-05-31 15:05:00,26.58,26.6,26.56,26.56,24800.0,14.7011,14.7121,14.69,14.69,24800.0
2005-05-31 15:10:00,26.55,26.61,26.54,26.59,46200.0,14.6845,14.7177,14.679,14.7066,46200.0
2005-05-31 15:15:00,26.58,26.6,26.57,26.59,124200.0,14.7011,14.7121,14.6956,14.7066,124200.0
2005-05-31 15:20:00,26.59,26.61,26.58,26.6,57600.0,14.7066,14.7177,14.7011,14.7121,57600.0
2005-05-31 15:25:00,26.6,26.61,26.57,26.59,64800.0,14.7121,14.7177,14.6956,14.7066,64800.0
2005-05-31 15:30:00,26.59,26.59,26.53,26.56,114000.0,14.7066,14.7066,14.6734,14.69,114000.0
2005-05-31 15:35:00,26.56,26.6,26.55,26.59,80600.0,14.69,14.7121,14.6845,14.7066,80600.0
2005-05-31 15:40:00,26.59,26.59,26.45,26.47,93200.0,14.7066,14.7066,14.6292,14.6402,93200.0
2005-05-31 15:45:00,26.47,26.5,26.44,26.5,127200.0,14.6402,14.6568,14.6237,14.6568,127200.0
2005-05-31 15:50:00,26.5,26.5,26.47,26.5,100000.0,14.6568,14.6568,14.6402,14.6568,100000.0
2005-05-31 15:55:00,26.5,26.5,26.47,26.49,86600.0,14.6568,14.6568,14.6402,14.6513,86600.0
2005-06-01 09:30:00,26.38,26.56,26.38,26.56,115000.0,14.5905,14.69,14.5905,14.69,115000.0
2005-06-01 09:35:00,26.58,26.61,26.48,26.5,70600.0,14.7011,14.7177,14.6458,14.6568,70600.0
2005-06-01 09:40:00,26.5,26.59,26.47,26.59,62200.0,14.6568,14.7066,14.6402,14.7066,62200.0
2005-06-01 09:45:00,26.59,26.59,26.44,26.48,87000.0,14.7066,14.7066,14.6237,14.6458,87000.0
2005-06-01 09:50:00,26.48,26.5,26.43,26.45,77800.0,14.6458,14.6568,14.6181,14.6292,77800.0
2005-06-01 09:55:00,26.45,26.55,26.45,26.48,100600.0,14.6292,14.6845,14.6292,14.6458,100600.0
2005-06-01 10:00:00,26.48,26.73,26.48,26.72,123800.0,14.6458,14.784,14.6458,14.7785,123800.0
2005-06-01 10:05:00,26.72,26.78,26.68,26.74,126800.0,14.7785,14.8117,14.7564,14.7896,126800.0
2005-06-01 10:10:00,26.72,26.72,26.63,26.7,86600.0,14.7785,14.7785,14.7287,14.7675,86600.0
2005-06-01 10:15:00,26.7,26.79,26.68,26.68,98000.0,14.7675,14.8172,14.7564,14.7564,98000.0
2005-06-01 10:20:00,26.69,26.74,26.66,26.74,82200.0,14.7619,14.7896,14.7453,14.7896,82200.0
2005-06-01 10:25:00,26.74,26.75,26.7,26.75,71000.0,14.7896,14.7951,14.7675,14.7951,71000.0
2005-06-01 10:30:00,26.75,26.9,26.75,26.9,116200.0,14.7951,14.8781,14.7951,14.8781,116200.0
2005-06-01 10:35:00,26.9,26.91,26.85,26.88,61200.0,14.8781,14.8836,14.8504,14.867,61200.0
2005-06-01 10:40:00,26.88,26.92,26.86,26.9,72200.0,14.867,14.8891,14.8559,14.8781,72200.0
2005-06-01 10:45:00,26.9,26.93,26.87,26.93,60200.0,14.8781,14.8947,14.8615,14.8947,60200.0
2005-06-01 10:50:00,26.93,26.93,26.82,26.83,73200.0,14.8947,14.8947,14.8338,14.8394,73200.0
2005-06-01 10:55:00,26.83,26.86,26.8,26.82,65400.0,14.8394,14.8559,14.8228,14.8338,65400.0
2005-06-01 11:00:00,26.82,26.88,26.78,26.88,74200.0,14.8338,14.867,14.8117,14.867,74200.0
2005-06-01 11:05:00,26.87,26.88,26.81,26.82,33600.0,14.8615,14.867,14.8283,14.8338,33600.0
2005-06-01 11:10:00,26.81,26.87,26.8,26.86,36400.0,14.8283,14.8615,14.8228,14.8559,36400.0
2005-06-01 11:15:00,26.86,26.9,26.84,26.88,64000.0,14.8559,14.8781,14.8449,14.867,64000.0
2005-06-01 11:20:00,26.89,26.89,26.86,26.86,34800.0,14.8725,14.8725,14.8559,14.8559,34800.0
2005-06-01 11:25:00,26.87,26.9,26.82,26.86,44200.0,14.8615,14.8781,14.8338,14.8559,44200.0
2005-06-01 11:30:00,26.86,26.95,26.86,26.93,32400.0,14.8559,14.9057,14.8559,14.8947,32400.0
2005-06-01 11:35:00,26.91,26.91,26.89,26.9,19000.0,14.8836,14.8836,14.8725,14.8781,19000.0
2005-06-01 11:40:00,26.89,26.9,26.85,26.85,24200.0,14.8725,14.8781,14.8504,14.8504,24200.0
2005-06-01 11:45:00,26.86,26.88,26.86,26.86,13000.0,14.8559,14.867,14.8559,14.8559,13000.0
2005-06-01 11:50:00,26.86,26.9,26.85,26.88,22600.0,14.8559,14.8781,14.8504,14.867,22600.0
2005-06-01 11:55:00,26.88,26.9,26.85,26.87,45800.0,14.867,14.8781,14.8504,14.8615,45800.0
2005-06-01 12:00:00,26.88,26.9,26.87,26.87,49000.0,14.867,14.8781,14.8615,14.8615,49000.0
2005-06-01 12:05:00,26.86,26.88,26.84,26.85,51800.0,14.8559,14.867,14.8449,14.8504,51800.0
2005-06-01 12:10:00,26.88,26.88,26.77,26.82,88000.0,14.867,14.867,14.8062,14.8338,88000.0
2005-06-01 12:15:00,26.81,26.84,26.79,26.83,27200.0,14.8283,14.8449,14.8172,14.8394,27200.0
2005-06-01 12:20:00,26.84,26.86,26.83,26.86,23200.0,14.8449,14.8559,14.8394,14.8559,23200.0
2005-06-01 12:25:00,26.86,26.89,26.86,26.86,44600.0,14.8559,14.8725,14.8559,14.8559,44600.0
2005-06-01 12:30:00,26.85,26.89,26.85,26.88,25000.0,14.8504,14.8725,14.8504,14.867,25000.0
2005-06-01 12:35:00,26.88,26.89,26.86,26.88,34200.0,14.867,14.8725,14.8559,14.867,34200.0
2005-06-01 12:40:00,26.88,26.9,26.86,26.89,26200.0,14.867,14.8781,14.8559,14.8725,26200.0
2005-06-01 12:45:00,26.89,26.96,26.87,26.88,80200.0,14.8725,14.9113,14.8615,14.867,80200.0
2005-06-01 12:50:00,26.89,26.91,26.88,26.91,46600.0,14.8725,14.8836,14.867,14.8836,46600.0
2005-06-01 12:55:00,26.91,26.98,26.91,26.98,74800.0,14.8836,14.9223,14.8836,14.9223,74800.0
2005-06-01 13:00:00,26.98,27.06,26.97,27.04,117200.0,14.9223,14.9666,14.9168,14.9555,117200.0
2005-06-01 13:05:00,27.05,27.11,27.05,27.09,59200.0,14.961,14.9942,14.961,14.9832,59200.0
2005-06-01 13:10:00,27.09,27.11,27.07,27.07,63200.0,14.9832,14.9942,14.9721,14.9721,63200.0
2005-06-01 13:15:00,27.08,27.11,27.07,27.08,72200.0,14.9776,14.9942,14.9721,14.9776,72200.0
2005-06-01 13:20:00,27.08,27.16,27.08,27.15,93600.0,14.9776,15.0219,14.9776,15.0163,93600.0
2005-06-01 13:25:00,27.14,27.16,27.12,27.15,68600.0,15.0108,15.0219,14.9998,15.0163,68600.0
2005-06-01 13:30:00,27.14,27.16,27.13,27.14,54800.0,15.0108,15.0219,15.0053,15.0108,54800.0
2005-06-01 13:35:00,27.14,27.14,27.11,27.13,32000.0,15.0108,15.0108,14.9942,15.0053,32000.0
2005-06-01 13:40:00,27.13,27.14,27.08,27.08,48200.0,15.0053,15.0108,14.9776,14.9776,48200.0
2005-06-01 13:45:00,27.09,27.15,27.09,27.15,40200.0,14.9832,15.0163,14.9832,15.0163,40200.0
2005-06-01 13:50:00,27.15,27.18,27.15,27.18,33600.0,15.0163,15.0329,15.0163,15.0329,33600.0
2005-06-01 13:55:00,27.2,27.28,27.18,27.27,55600.0,15.044,15.0882,15.0329,15.0827,55600.0
2005-06-01 14:00:00,27.27,27.3,27.22,27.25,45800.0,15.0827,15.0993,15.0551,15.0717,45800.0
2005-06-01 14:05:00,27.23,27.25,27.18,27.18,71800.0,15.0606,15.0717,15.0329,15.0329,71800.0
2005-06-01 14:10:00,27.18,27.21,27.15,27.19,50400.0,15.0329,15.0495,15.0163,15.0385,50400.0
2005-06-01 14:15:00,27.19,27.19,27.15,27.18,65600.0,15.0385,15.0385,15.0163,15.0329,65600.0
2005-06-01 14:20:00,27.18,27.18,27.14,27.15,61200.0,15.0329,15.0329,15.0108,15.0163,61200.0
2005-06-01 14:25:00,27.15,27.18,27.14,27.16,55600.0,15.0163,15.0329,15.0108,15.0219,55600.0
2005-06-01 14:30:00,27.16,27.16,27.07,27.08,50800.0,15.0219,15.0219,14.9721,14.9776,50800.0
2005-06-01 14:35:00,27.08,27.11,27.08,27.11,34800.0,14.9776,14.9942,14.9776,14.9942,34800.0
2005-06-01 14:40:00,27.11,27.11,26.99,27.04,50800.0,14.9942,14.9942,14.9279,14.9555,50800.0
2005-06-01 14:45:00,27.06,27.06,26.95,26.97,151400.0,14.9666,14.9666,14.9057,14.9168,151400.0
2005-06-01 14:50:00,26.96,26.99,26.91,26.95,59400.0,14.9113,14.9279,14.8836,14.9057,59400.0
2005-06-01 14:55:00,26.95,27.0,26.94,26.96,75600.0,14.9057,14.9334,14.9002,14.9113,75600.0
2005-06-01 15:00:00,26.97,26.98,26.93,26.98,45200.0,14.9168,14.9223,14.8947,14.9223,45200.0
2005-06-01 15:05:00,26.98,27.0,26.95,26.95,58200.0,14.9223,14.9334,14.9057,14.9057,58200.0
2005-06-01 15:10:00,26.95,27.0,26.93,27.0,51000.0,14.9057,14.9334,14.8947,14.9334,51000.0
2005-06-01 15:15:00,27.0,27.0,26.96,26.98,83400.0,14.9334,14.9334,14.9113,14.9223,83400.0
2005-06-01 15:20:00,26.98,26.99,26.96,26.97,64400.0,14.9223,14.9279,14.9113,14.9168,64400.0
2005-06-01 15:25:00,26.97,27.0,26.96,26.99,37600.0,14.9168,14.9334,14.9113,14.9279,37600.0
2005-06-01 15:30:00,26.99,27.03,26.98,27.0,54200.0,14.9279,14.95,14.9223,14.9334,54200.0
2005-06-01 15:35:00,27.0,27.03,26.98,27.03,71600.0,14.9334,14.95,14.9223,14.95,71600.0
2005-06-01 15:40:00,27.03,27.05,27.01,27.04,68400.0,14.95,14.961,14.9389,14.9555,68400.0
2005-06-01 15:45:00,27.04,27.11,27.04,27.11,47000.0,14.9555,14.9942,14.9555,14.9942,47000.0
2005-06-01 15:50:00,27.11,27.11,27.11,27.11,0.0,14.9942,14.9942,14.9942,14.9942,0.0
2005-06-01 15:55:00,27.11,27.11,27.11,27.11,0.0,14.9942,14.9942,14.9942,14.9942,0.0
2005-06-02 09:30:00,26.8,26.8,26.8,26.8,0.0,14.8228,14.8228,14.8228,14.8228,0.0
2005-06-02 09:35:00,26.76,26.85,26.76,26.82,239600.0,14.8006,14.8504,14.8006,14.8338,239600.0
2005-06-02 09:40:00,26.84,26.99,26.83,26.99,181200.0,14.8449,14.9279,14.8394,14.9279,181200.0
2005-06-02 09:45:00,26.99,27.13,26.97,27.11,302200.0,14.9279,15.0053,14.9168,14.9942,302200.0
2005-06-02 09:50:00,27.13,27.33,27.13,27.29,230400.0,15.0053,15.1159,15.0053,15.0938,230400.0
2005-06-02 09:55:00,27.29,27.62,27.29,27.53,212000.0,15.0938,15.2763,15.0938,15.2265,212000.0
2005-06-02 10:00:00,27.5,27.59,27.4,27.53,147200.0,15.2099,15.2597,15.1546,15.2265,147200.0
2005-06-02 10:05:00,27.53,27.55,27.38,27.41,120800.0,15.2265,15.2376,15.1436,15.1601,120800.0
2005-06-02 10:10:00,27.42,27.49,27.37,27.43,92400.0,15.1657,15.2044,15.138,15.1712,92400.0
2005-06-02 10:15:00,27.45,27.47,27.33,27.38,59800.0,15.1823,15.1933,15.1159,15.1436,59800.0
2005-06-02 10:20:00,27.38,27.42,27.32,27.32,50200.0,15.1436,15.1657,15.1104,15.1104,50200.0
2005-06-02 10:25:00,27.3,27.3,27.16,27.17,95800.0,15.0993,15.0993,15.0219,15.0274,95800.0
2005-06-02 10:30:00,27.15,27.25,27.13,27.21,80400.0,15.0163,15.0717,15.0053,15.0495,80400.0
2005-06-02 10:35:00,27.2,27.2,26.93,27.0,122000.0,15.044,15.044,14.8947,14.9334,122000.0
2005-06-02 10:40:00,27.0,27.18,27.0,27.15,73600.0,14.9334,15.0329,14.9334,15.0163,73600.0
2005-06-02 10:45:00,27.15,27.17,27.1,27.1,47600.0,15.0163,15.0274,14.9887,14.9887,47600.0
2005-06-02 10:50:00,27.1,27.18,27.08,27.17,63000.0,14.9887,15.0329,14.9776,15.0274,63000.0
2005-06-02 10:55:00,27.17,27.2,27.14,27.15,22200.0,15.0274,15.044,15.0108,15.0163,22200.0
2005-06-02 11:00:00,27.17,27.19,27.14,27.18,16600.0,15.0274,15.0385,15.0108,15.0329,16600.0
2005-06-02 11:05:00,27.19,27.22,27.18,27.2,47000.0,15.0385,15.0551,15.0329,15.044,47000.0
2005-06-02 11:10:00,27.21,27.23,27.18,27.21,22200.0,15.0495,15.0606,15.0329,15.0495,22200.0
2005-06-02 11:15:00,27.18,27.23,27.18,27.21,14800.0,15.0329,15.0606,15.0329,15.0495,14800.0
2005-06-02 11:20:00,27.21,27.22,27.15,27.15,37800.0,15.0495,15.0551,15.0163,15.0163,37800.0
2005-06-02 11:25:00,27.15,27.17,27.13,27.15,26600.0,15.0163,15.0274,15.0053,15.0163,26600.0
2005-06-02 11:30:00,27.14,27.17,27.13,27.14,35400.0,15.0108,15.0274,15.0053,15.0108,35400.0
2005-06-02 11:35:00,27.14,27.17,27.11,27.16,36400.0,15.0108,15.0274,14.9942,15.0219,36400.0
2005-06-02 11:40:00,27.15,27.17,27.11,27.12,34600.0,15.0163,15.0274,14.9942,14.9998,34600.0
2005-06-02 11:45:00,27.12,27.14,27.11,27.11,31600.0,14.9998,15.0108,14.9942,14.9942,31600.0
2005-06-02 11:50:00,27.1,27.11,27.07,27.11,32400.0,14.9887,14.9942,14.9721,14.9942,32400.0
2005-06-02 11:55:00,27.1,27.1,26.93,26.98,115400.0,14.9887,14.9887,14.8947,14.9223,115400.0
2005-06-02 12:00:00,26.98,27.07,26.96,27.03,52800.0,14.9223,14.9721,14.9113,14.95,52800.0
2005-06-02 12:05:00,27.02,27.04,26.98,27.01,22200.0,14.9444,14.9555,14.9223,14.9389,22200.0
2005-06-02 12:10:00,27.02,27.06,27.0,27.05,41600.0,14.9444,14.9666,14.9334,14.961,41600.0
2005-06-02 12:15:00,27.04,27.07,27.0,27.0,22200.0,14.9555,14.9721,14.9334,14.9334,22200.0
2005-06-02 12:20:00,27.0,27.06,27.0,27.03,30800.0,14.9334,14.9666,14.9334,14.95,30800.0
2005-06-02 12:25:00,27.03,27.04,27.0,27.0,10000.0,14.95,14.9555,14.9334,14.9334,10000.0
2005-06-02 12:30:00,27.02,27.05,27.02,27.03,14000.0,14.9444,14.961,14.9444,14.95,14000.0
2005-06-02 12:35:00,27.03,27.04,26.93,26.99,77600.0,14.95,14.9555,14.8947,14.9279,77600.0
2005-06-02 12:40:00,26.99,27.07,26.99,27.06,14200.0,14.9279,14.9721,14.9279,14.9666,14200.0
2005-06-02 12:45:00,27.07,27.11,27.07,27.08,41400.0,14.9721,14.9942,14.9721,14.9776,41400.0
2005-06-02 12:50:00,27.08,27.09,27.05,27.06,13200.0,14.9776,14.9832,14.961,14.9666,13200.0
2005-06-02 12:55:00,27.05,27.08,27.05,27.08,10800.0,14.961,14.9776,14.961,14.9776,10800.0
2005-06-02 13:00:00,27.08,27.08,27.05,27.07,12800.0,14.9776,14.9776,14.961,14.9721,12800.0
2005-06-02 13:05:00,27.08,27.09,27.06,27.08,12800.0,14.9776,14.9832,14.9666,14.9776,12800.0
2005-06-02 13:10:00,27.07,27.08,27.04,27.06,13400.0,14.9721,14.9776,14.9555,14.9666,13400.0
2005-06-02 13:15:00,27.05,27.06,27.02,27.04,33000.0,14.961,14.9666,14.9444,14.9555,33000.0
2005-06-02 13:20:00,27.04,27.05,27.0,27.0,21400.0,14.9555,14.961,14.9334,14.9334,21400.0
2005-06-02 13:25:00,27.0,27.04,27.0,27.02,16600.0,14.9334,14.9555,14.9334,14.9444,16600.0
2005-06-02 13:30:00,27.02,27.03,27.0,27.0,33000.0,14.9444,14.95,14.9334,14.9334,33000.0
2005-06-02 13:35:00,27.0,27.03,26.99,27.01,22000.0,14.9334,14.95,14.9279,14.9389,22000.0
2005-06-02 13:40:00,27.0,27.03,26.96,26.96,26200.0,14.9334,14.95,14.9113,14.9113,26200.0
2005-06-02 13:45:00,26.96,27.03,26.93,27.03,67000.0,14.9113,14.95,14.8947,14.95,67000.0
2005-06-02 13:50:00,27.03,27.03,26.97,26.99,24400.0,14.95,14.95,14.9168,14.9279,24400.0
2005-06-02 13:55:00,26.97,26.98,26.96,26.96,13600.0,14.9168,14.9223,14.9113,14.9113,13600.0
2005-06-02 14:00:00,26.97,27.0,26.94,27.0,16400.0,14.9168,14.9334,14.9002,14.9334,16400.0
2005-06-02 14:05:00,27.0,27.01,26.94,26.98,19800.0,14.9334,14.9389,14.9002,14.9223,19800.0
2005-06-02 14:10:00,26.98,27.0,26.98,27.0,47400.0,14.9223,14.9334,14.9223,14.9334,47400.0
2005-06-02 14:15:00,27.0,27.08,27.0,27.05,25600.0,14.9334,14.9776,14.9334,14.961,25600.0
2005-06-02 14:20:00,27.06,27.08,27.06,27.06,30400.0,14.9666,14.9776,14.9666,14.9666,30400.0
2005-06-02 14:25:00,27.05,27.07,27.03,27.07,31000.0,14.961,14.9721,14.95,14.9721,31000.0
2005-06-02 14:30:00,27.05,27.08,27.04,27.08,20600.0,14.961,14.9776,14.9555,14.9776,20600.0
2005-06-02 14:35:00,27.07,27.07,27.0,27.0,45000.0,14.9721,14.9721,14.9334,14.9334,45000.0
2005-06-02 14:40:00,27.0,27.02,26.97,27.01,68600.0,14.9334,14.9444,14.9168,14.9389,68600.0
2005-06-02 14:45:00,27.02,27.03,27.0,27.0,16600.0,14.9444,14.95,14.9334,14.9334,16600.0
2005-06-02 14:50:00,27.0,27.07,27.0,27.07,31800.0,14.9334,14.9721,14.9334,14.9721,31800.0
2005-06-02 14:55:00,27.06,27.06,27.0,27.05,21000.0,14.9666,14.9666,14.9334,14.961,21000.0
2005-06-02 15:00:00,27.05,27.08,27.02,27.02,27400.0,14.961,14.9776,14.9444,14.9444,27400.0
2005-06-02 15:05:00,27.02,27.04,27.0,27.0,73200.0,14.9444,14.9555,14.9334,14.9334,73200.0
2005-06-02 15:10:00,27.01,27.01,27.0,27.0,102400.0,14.9389,14.9389,14.9334,14.9334,102400.0
2005-06-02 15:15:00,27.0,27.02,27.0,27.0,30200.0,14.9334,14.9444,14.9334,14.9334,30200.0
2005-06-02 15:20:00,27.0,27.0,26.97,26.98,16600.0,14.9334,14.9334,14.9168,14.9223,16600.0
2005-06-02 15:25:00,26.99,27.03,26.98,27.03,25800.0,14.9279,14.95,14.9223,14.95,25800.0
2005-06-02 15:30:00,27.03,27.03,26.98,27.0,26000.0,14.95,14.95,14.9223,14.9334,26000.0
2005-06-02 15:35:00,27.0,27.11,27.0,27.09,44600.0,14.9334,14.9942,14.9334,14.9832,44600.0
2005-06-02 15:40:00,27.09,27.13,27.09,27.09,77400.0,14.9832,15.0053,14.9832,14.9832,77400.0
2005-06-02 15:45:00,27.1,27.1,27.0,27.0,88200.0,14.9887,14.9887,14.9334,14.9334,88200.0
2005-06-02 15:50:00,27.03,27.08,27.0,27.03,110800.0,14.95,14.9776,14.9334,14.95,110800.0
2005-06-02 15:55:00,27.02,27.05,27.0,27.04,74000.0,14.9444,14.961,14.9334,14.9555,74000.0
2005-06-03 09:30:00,27.29,27.31,27.21,27.22,112400.0,15.0938,15.1048,15.0495,15.0551,112400.0
2005-06-03 09:35:00,27.22,27.42,27.21,27.36,106800.0,15.0551,15.1657,15.0495,15.1325,106800.0
2005-06-03 09:40:00,27.38,27.5,27.38,27.5,60600.0,15.1436,15.2099,15.1436,15.2099,60600.0
2005-06-03 09:45:00,27.5,27.63,27.48,27.52,106000.0,15.2099,15.2818,15.1989,15.221,106000.0
2005-06-03 09:50:00,27.52,27.58,27.5,27.57,62400.0,15.221,15.2542,15.2099,15.2486,62400.0
2005-06-03 09:55:00,27.58,27.63,27.47,27.5,72200.0,15.2542,15.2818,15.1933,15.2099,72200.0
2005-06-03 10:00:00,27.5,27.5,27.4,27.46,113600.0,15.2099,15.2099,15.1546,15.1878,113600.0
2005-06-03 10:05:00,27.46,27.46,27.36,27.37,107000.0,15.1878,15.1878,15.1325,15.138,107000.0
2005-06-03 10:10:00,27.37,27.45,27.36,27.45,33200.0,15.138,15.1823,15.1325,15.1823,33200.0
2005-06-03 10:15:00,27.45,27.5,27.45,27.45,63600.0,15.1823,15.2099,15.1823,15.1823,63600.0
2005-06-03 10:20:00,27.45,27.45,27.35,27.35,77400.0,15.1823,15.1823,15.127,15.127,77400.0
2005-06-03 10:25:00,27.35,27.41,27.31,27.33,44200.0,15.127,15.1601,15.1048,15.1159,44200.0
2005-06-03 10:30:00,27.33,27.35,27.24,27.29,73400.0,15.1159,15.127,15.0661,15.0938,73400.0
2005-06-03 10:35:00,27.28,27.35,27.28,27.29,75000.0,15.0882,15.127,15.0882,15.0938,75000.0
2005-06-03 10:40:00,27.3,27.41,27.3,27.41,43200.0,15.0993,15.1601,15.0993,15.1601,43200.0
2005-06-03 10:45:00,27.41,27.44,27.31,27.33,49400.0,15.1601,15.1767,15.1048,15.1159,49400.0
2005-06-03 10:50:00,27.34,27.46,27.34,27.43,59800.0,15.1214,15.1878,15.1214,15.1712,59800.0
2005-06-03 10:55:00,27.43,27.45,27.41,27.45,34000.0,15.1712,15.1823,15.1601,15.1823,34000.0
2005-06-03 11:00:00,27.44,27.5,27.44,27.49,68800.0,15.1767,15.2099,15.1767,15.2044,68800.0
2005-06-03 11:05:00,27.49,27.49,27.45,27.47,19800.0,15.2044,15.2044,15.1823,15.1933,19800.0
2005-06-03 11:10:00,27.45,27.45,27.38,27.38,40600.0,15.1823,15.1823,15.1436,15.1436,40600.0
2005-06-03 11:15:00,27.39,27.4,27.33,27.34,38000.0,15.1491,15.1546,15.1159,15.1214,38000.0
2005-06-03 11:20:00,27.34,27.39,27.33,27.36,20000.0,15.1214,15.1491,15.1159,15.1325,20000.0
2005-06-03 11:25:00,27.36,27.43,27.35,27.43,10200.0,15.1325,15.1712,15.127,15.1712,10200.0
2005-06-03 11:30:00,27.43,27.43,27.39,27.39,33600.0,15.1712,15.1712,15.1491,15.1491,33600.0
2005-06-03 11:35:00,27.38,27.39,27.32,27.34,42600.0,15.1436,15.1491,15.1104,15.1214,42600.0
2005-06-03 11:40:00,27.34,27.4,27.32,27.4,19800.0,15.1214,15.1546,15.1104,15.1546,19800.0
2005-06-03 11:45:00,27.38,27.4,27.36,27.39,19200.0,15.1436,15.1546,15.1325,15.1491,19200.0
2005-06-03 11:50:00,27.37,27.4,27.28,27.29,56400.0,15.138,15.1546,15.0882,15.0938,56400.0
2005-06-03 11:55:00,27.28,27.32,27.21,27.22,43400.0,15.0882,15.1104,15.0495,15.0551,43400.0
2005-06-03 12:00:00,27.22,27.22,27.18,27.22,22400.0,15.0551,15.0551,15.0329,15.0551,22400.0
2005-06-03 12:05:00,27.22,27.23,27.15,27.18,46200.0,15.0551,15.0606,15.0163,15.0329,46200.0
2005-06-03 12:10:00,27.18,27.19,27.1,27.12,66000.0,15.0329,15.0385,14.9887,14.9998,66000.0
2005-06-03 12:15:00,27.12,27.14,27.08,27.14,43000.0,14.9998,15.0108,14.9776,15.0108,43000.0
2005-06-03 12:20:00,27.11,27.22,27.11,27.22,93400.0,14.9942,15.0551,14.9942,15.0551,93400.0
2005-06-03 12:25:00,27.23,27.23,27.16,27.17,84000.0,15.0606,15.0606,15.0219,15.0274,84000.0
2005-06-03 12:30:00,27.16,27.2,27.14,27.18,39200.0,15.0219,15.044,15.0108,15.0329,39200.0
2005-06-03 12:35:00,27.17,27.2,27.17,27.18,29400.0,15.0274,15.044,15.0274,15.0329,29400.0
2005-06-03 12:40:00,27.18,27.18,27.15,27.15,27400.0,15.0329,15.0329,15.0163,15.0163,27400.0
2005-06-03 12:45:00,27.15,27.15,27.1,27.11,22800.0,15.0163,15.0163,14.9887,14.9942,22800.0
2005-06-03 12:50:00,27.12,27.15,27.09,27.1,30600.0,14.9998,15.0163,14.9832,14.9887,30600.0
2005-06-03 12:55:00,27.11,27.11,27.05,27.05,45600.0,14.9942,14.9942,14.961,14.961,45600.0
2005-06-03 13:00:00,27.05,27.1,27.04,27.1,33200.0,14.961,14.9887,14.9555,14.9887,33200.0
2005-06-03 13:05:00,27.08,27.15,27.08,27.15,33800.0,14.9776,15.0163,14.9776,15.0163,33800.0
2005-06-03 13:10:00,27.15,27.23,27.15,27.2,47600.0,15.0163,15.0606,15.0163,15.044,47600.0
2005-06-03 13:15:00,27.2,27.23,27.18,27.21,27800.0,15.044,15.0606,15.0329,15.0495,27800.0
2005-06-03 13:20:00,27.21,27.23,27.17,27.18,24000.0,15.0495,15.0606,15.0274,15.0329,24000.0
2005-06-03 13:25:00,27.18,27.19,27.16,27.19,21000.0,15.0329,15.0385,15.0219,15.0385,21000.0
2005-06-03 13:30:00,27.19,27.22,27.18,27.21,17400.0,15.0385,15.0551,15.0329,15.0495,17400.0
2005-06-03 13:35:00,27.2,27.2,27.16,27.16,16800.0,15.044,15.044,15.0219,15.0219,16800.0
2005-06-03 13:40:00,27.18,27.24,27.18,27.24,20200.0,15.0329,15.0661,15.0329,15.0661,20200.0
2005-06-03 13:45:00,27.24,27.28,27.24,27.25,15800.0,15.0661,15.0882,15.0661,15.0717,15800.0
2005-06-03 13:50:00,27.27,27.27,27.2,27.21,10000.0,15.0827,15.0827,15.044,15.0495,10000.0
2005-06-03 13:55:00,27.2,27.2,27.15,27.17,16600.0,15.044,15.044,15.0163,15.0274,16600.0
2005-06-03 14:00:00,27.17,27.18,27.06,27.06,69800.0,15.0274,15.0329,14.9666,14.9666,69800.0
2005-06-03 14:05:00,27.06,27.1,27.03,27.08,30000.0,14.9666,14.9887,14.95,14.9776,30000.0
2005-06-03 14:10:00,27.08,27.08,27.03,27.05,35800.0,14.9776,14.9776,14.95,14.961,35800.0
2005-06-03 14:15:00,27.05,27.06,27.04,27.05,64800.0,14.961,14.9666,14.9555,14.961,64800.0
2005-06-03 14:20:00,27.04,27.06,27.01,27.02,132400.0,14.9555,14.9666,14.9389,14.9444,132400.0
2005-06-03 14:25:00,27.03,27.03,26.95,26.95,44000.0,14.95,14.95,14.9057,14.9057,44000.0
2005-06-03 14:30:00,26.94,26.95,26.88,26.88,59200.0,14.9002,14.9057,14.867,14.867,59200.0
2005-06-03 14:35:00,26.88,26.9,26.84,26.9,78600.0,14.867,14.8781,14.8449,14.8781,78600.0
2005-06-03 14:40:00,26.9,26.94,26.88,26.88,43600.0,14.8781,14.9002,14.867,14.867,43600.0
2005-06-03 14:45:00,26.88,26.88,26.82,26.83,58000.0,14.867,14.867,14.8338,14.8394,58000.0
2005-06-03 14:50:00,26.84,26.84,26.77,26.79,45800.0,14.8449,14.8449,14.8062,14.8172,45800.0
2005-06-03 14:55:00,26.79,26.91,26.78,26.9,32000.0,14.8172,14.8836,14.8117,14.8781,32000.0
2005-06-03 15:00:00,26.88,26.9,26.85,26.87,21200.0,14.867,14.8781,14.8504,14.8615,21200.0
2005-06-03 15:05:00,26.88,26.91,26.88,26.91,38600.0,14.867,14.8836,14.867,14.8836,38600.0
2005-06-03 15:10:00,26.91,26.92,26.86,26.86,48200.0,14.8836,14.8891,14.8559,14.8559,48200.0
2005-06-03 15:15:00,26.86,26.89,26.85,26.88,18800.0,14.8559,14.8725,14.8504,14.867,18800.0
2005-06-03 15:20:00,26.88,26.89,26.84,26.86,17000.0,14.867,14.8725,14.8449,14.8559,17000.0
2005-06-03 15:25:00,26.85,26.88,26.83,26.87,51000.0,14.8504,14.867,14.8394,14.8615,51000.0
2005-06-03 15:30:00,26.87,26.9,26.87,26.89,25600.0,14.8615,14.8781,14.8615,14.8725,25600.0
2005-06-03 15:35:00,26.88,26.88,26.83,26.83,23800.0,14.867,14.867,14.8394,14.8394,23800.0
2005-06-03 15:40:00,26.83,26.93,26.83,26.88,39400.0,14.8394,14.8947,14.8394,14.867,39400.0
2005-06-03 15:45:00,26.88,26.93,26.88,26.93,44000.0,14.867,14.8947,14.867,14.8947,44000.0
2005-06-03 15:50:00,26.93,26.93,26.88,26.9,50400.0,14.8947,14.8947,14.867,14.8781,50400.0
2005-06-03 15:55:00,26.92,26.97,26.88,26.91,176200.0,14.8891,14.9168,14.867,14.8836,176200.0
2005-06-06 09:30:00,27.0,27.13,27.0,27.1,116600.0,14.9334,15.0053,14.9334,14.9887,116600.0
2005-06-06 09:35:00,27.03,27.09,27.0,27.04,112200.0,14.95,14.9832,14.9334,14.9555,112200.0
2005-06-06 09:40:00,27.04,27.12,27.0,27.01,170800.0,14.9555,14.9998,14.9334,14.9389,170800.0
2005-06-06 09:45:00,26.96,26.98,26.86,26.97,137000.0,14.9113,14.9223,14.8559,14.9168,137000.0
2005-06-06 09:50:00,26.97,26.97,26.73,26.75,94800.0,14.9168,14.9168,14.784,14.7951,94800.0
2005-06-06 09:55:00,26.77,26.91,26.77,26.91,96400.0,14.8062,14.8836,14.8062,14.8836,96400.0
2005-06-06 10:00:00,26.91,26.91,26.8,26.86,87000.0,14.8836,14.8836,14.8228,14.8559,87000.0
2005-06-06 10:05:00,26.87,26.91,26.83,26.86,84400.0,14.8615,14.8836,14.8394,14.8559,84400.0
2005-06-06 10:10:00,26.9,27.04,26.87,27.0,115600.0,14.8781,14.9555,14.8615,14.9334,115600.0
2005-06-06 10:15:00,27.01,27.01,26.89,26.92,63600.0,14.9389,14.9389,14.8725,14.8891,63600.0
2005-06-06 10:20:00,26.92,26.93,26.83,26.83,50000.0,14.8891,14.8947,14.8394,14.8394,50000.0
2005-06-06 10:25:00,26.83,26.88,26.81,26.86,60000.0,14.8394,14.867,14.8283,14.8559,60000.0
2005-06-06 10:30:00,26.85,26.86,26.82,26.83,42800.0,14.8504,14.8559,14.8338,14.8394,42800.0
2005-06-06 10:35:00,26.84,26.85,26.78,26.78,25600.0,14.8449,14.8504,14.8117,14.8117,25600.0
2005-06-06 10:40:00,26.78,26.81,26.76,26.79,60600.0,14.8117,14.8283,14.8006,14.8172,60600.0
2005-06-06 10:45:00,26.79,26.8,26.7,26.7,47800.0,14.8172,14.8228,14.7675,14.7675,47800.0
2005-06-06 10:50:00,26.71,26.81,26.7,26.81,63200.0,14.773,14.8283,14.7675,14.8283,63200.0
2005-06-06 10:55:00,26.8,26.91,26.75,26.81,84200.0,14.8228,14.8836,14.7951,14.8283,84200.0
2005-06-06 11:00:00,26.82,26.84,26.77,26.8,25200.0,14.8338,14.8449,14.8062,14.8228,25200.0
2005-06-06 11:05:00,26.79,26.8,26.7,26.71,23600.0,14.8172,14.8228,14.7675,14.773,23600.0
2005-06-06 11:10:00,26.71,26.74,26.7,26.72,46600.0,14.773,14.7896,14.7675,14.7785,46600.0
2005-06-06 11:15:00,26.72,26.73,26.69,26.7,37400.0,14.7785,14.784,14.7619,14.7675,37400.0
2005-06-06 11:20:00,26.7,26.71,26.64,26.65,60400.0,14.7675,14.773,14.7343,14.7398,60400.0
2005-06-06 11:25:00,26.67,26.73,26.67,26.73,100600.0,14.7509,14.784,14.7509,14.784,100600.0
2005-06-06 11:30:00,26.73,26.74,26.64,26.67,53600.0,14.784,14.7896,14.7343,14.7509,53600.0
2005-06-06 11:35:00,26.67,26.7,26.6,26.6,36800.0,14.7509,14.7675,14.7121,14.7121,36800.0
2005-06-06 11:40:00,26.6,26.63,26.53,26.61,42600.0,14.7121,14.7287,14.6734,14.7177,42600.0
2005-06-06 11:45:00,26.63,26.67,26.6,26.67,58800.0,14.7287,14.7509,14.7121,14.7509,58800.0
2005-06-06 11:50:00,26.67,26.68,26.65,26.67,25000.0,14.7509,14.7564,14.7398,14.7509,25000.0
2005-06-06 11:55:00,26.67,26.68,26.64,26.64,31400.0,14.7509,14.7564,14.7343,14.7343,31400.0
2005-06-06 12:00:00,26.65,26.72,26.65,26.7,47400.0,14.7398,14.7785,14.7398,14.7675,47400.0
2005-06-06 12:05:00,26.7,26.74,26.7,26.7,24800.0,14.7675,14.7896,14.7675,14.7675,24800.0
2005-06-06 12:10:00,26.7,26.74,26.7,26.73,24000.0,14.7675,14.7896,14.7675,14.784,24000.0
2005-06-06 12:15:00,26.77,26.78,26.74,26.78,68400.0,14.8062,14.8117,14.7896,14.8117,68400.0
2005-06-06 12:20:00,26.78,26.78,26.73,26.73,47000.0,14.8117,14.8117,14.784,14.784,47000.0
2005-06-06 12:25:00,26.72,26.74,26.7,26.71,58000.0,14.7785,14.7896,14.7675,14.773,58000.0
2005-06-06 12:30:00,26.7,26.75,26.68,26.75,45400.0,14.7675,14.7951,14.7564,14.7951,45400.0
2005-06-06 12:35:00,26.75,26.75,26.71,26.71,24000.0,14.7951,14.7951,14.773,14.773,24000.0
2005-06-06 12:40:00,26.71,26.71,26.68,26.68,13800.0,14.773,14.773,14.7564,14.7564,13800.0
2005-06-06 12:45:00,26.68,26.68,26.61,26.63,16800.0,14.7564,14.7564,14.7177,14.7287,16800.0
2005-06-06 12:50:00,26.63,26.63,26.6,26.61,20400.0,14.7287,14.7287,14.7121,14.7177,20400.0
2005-06-06 12:55:00,26.61,26.64,26.61,26.63,7200.0,14.7177,14.7343,14.7177,14.7287,7200.0
2005-06-06 13:00:00,26.64,26.65,26.6,26.61,32600.0,14.7343,14.7398,14.7121,14.7177,32600.0
2005-06-06 13:05:00,26.62,26.62,26.55,26.56,28200.0,14.7232,14.7232,14.6845,14.69,28200.0
2005-06-06 13:10:00,26.55,26.56,26.5,26.5,60800.0,14.6845,14.69,14.6568,14.6568,60800.0
2005-06-06 13:15:00,26.5,26.54,26.5,26.5,15400.0,14.6568,14.679,14.6568,14.6568,15400.0
2005-06-06 13:20:00,26.5,26.52,26.48,26.52,42600.0,14.6568,14.6679,14.6458,14.6679,42600.0
2005-06-06 13:25:00,26.51,26.54,26.51,26.53,13400.0,14.6624,14.679,14.6624,14.6734,13400.0
2005-06-06 13:30:00,26.52,26.52,26.5,26.52,31800.0,14.6679,14.6679,14.6568,14.6679,31800.0
2005-06-06 13:35:00,26.53,26.55,26.52,26.55,26800.0,14.6734,14.6845,14.6679,14.6845,26800.0
2005-06-06 13:40:00,26.54,26.58,26.54,26.58,18400.0,14.679,14.7011,14.679,14.7011,18400.0
2005-06-06 13:45:00,26.57,26.6,26.5,26.5,62000.0,14.6956,14.7121,14.6568,14.6568,62000.0
2005-06-06 13:50:00,26.5,26.51,26.47,26.48,94400.0,14.6568,14.6624,14.6402,14.6458,94400.0
2005-06-06 13:55:00,26.47,26.5,26.45,26.47,36200.0,14.6402,14.6568,14.6292,14.6402,36200.0
2005-06-06 14:00:00,26.45,26.53,26.41,26.52,66400.0,14.6292,14.6734,14.6071,14.6679,66400.0
2005-06-06 14:05:00,26.53,26.55,26.5,26.5,36400.0,14.6734,14.6845,14.6568,14.6568,36400.0
2005-06-06 14:10:00,26.5,26.55,26.48,26.5,12200.0,14.6568,14.6845,14.6458,14.6568,12200.0
2005-06-06 14:15:00,26.5,26.5,26.47,26.48,28000.0,14.6568,14.6568,14.6402,14.6458,28000.0
2005-06-06 14:20:00,26.5,26.52,26.43,26.46,58600.0,14.6568,14.6679,14.6181,14.6347,58600.0
2005-06-06 14:25:00,26.47,26.47,26.43,26.47,47400.0,14.6402,14.6402,14.6181,14.6402,47400.0
2005-06-06 14:30:00,26.47,26.5,26.47,26.5,21000.0,14.6402,14.6568,14.6402,14.6568,21000.0
2005-06-06 14:35:00,26.5,26.5,26.45,26.47,218800.0,14.6568,14.6568,14.6292,14.6402,218800.0
2005-06-06 14:40:00,26.46,26.46,26.41,26.42,31600.0,14.6347,14.6347,14.6071,14.6126,31600.0
2005-06-06 14:45:00,26.4,26.47,26.4,26.45,74000.0,14.6015,14.6402,14.6015,14.6292,74000.0
2005-06-06 14:50:00,26.45,26.5,26.43,26.45,49800.0,14.6292,14.6568,14.6181,14.6292,49800.0
2005-06-06 14:55:00,26.45,26.46,26.43,26.46,73400.0,14.6292,14.6347,14.6181,14.6347,73400.0
2005-06-06 15:00:00,26.46,26.52,26.45,26.46,59200.0,14.6347,14.6679,14.6292,14.6347,59200.0
2005-06-06 15:05:00,26.46,26.46,26.41,26.42,69800.0,14.6347,14.6347,14.6071,14.6126,69800.0
2005-06-06 15:10:00,26.43,26.43,26.4,26.41,41000.0,14.6181,14.6181,14.6015,14.6071,41000.0
2005-06-06 15:15:00,26.41,26.48,26.41,26.45,83600.0,14.6071,14.6458,14.6071,14.6292,83600.0
2005-06-06 15:20:00,26.43,26.45,26.43,26.44,50400.0,14.6181,14.6292,14.6181,14.6237,50400.0
2005-06-06 15:25:00,26.43,26.48,26.43,26.44,72400.0,14.6181,14.6458,14.6181,14.6237,72400.0
2005-06-06 15:30:00,26.45,26.49,26.45,26.46,68800.0,14.6292,14.6513,14.6292,14.6347,68800.0
2005-06-06 15:35:00,26.46,26.49,26.46,26.49,70200.0,14.6347,14.6513,14.6347,14.6513,70200.0
2005-06-06 15:40:00,26.48,26.5,26.44,26.46,110800.0,14.6458,14.6568,14.6237,14.6347,110800.0
2005-06-06 15:45:00,26.45,26.47,26.43,26.45,59200.0,14.6292,14.6402,14.6181,14.6292,59200.0
2005-06-06 15:50:00,26.45,26.47,26.43,26.46,101600.0,14.6292,14.6402,14.6181,14.6347,101600.0
2005-06-06 15:55:00,26.46,26.47,26.43,26.46,109600.0,14.6347,14.6402,14.6181,14.6347,109600.0
2005-06-07 09:30:00,26.07,26.07,25.95,25.98,221400.0,14.419,14.419,14.3526,14.3692,221400.0
2005-06-07 09:35:00,26.0,26.15,25.98,26.12,287200.0,14.3803,14.4633,14.3692,14.4467,287200.0
2005-06-07 09:40:00,26.1,26.23,26.06,26.23,167000.0,14.4356,14.5075,14.4135,14.5075,167000.0
2005-06-07 09:45:00,26.24,26.33,26.22,26.29,245200.0,14.513,14.5628,14.502,14.5407,245200.0
2005-06-07 09:50:00,26.28,26.42,26.28,26.38,87800.0,14.5352,14.6126,14.5352,14.5905,87800.0
2005-06-07 09:55:00,26.36,26.59,26.36,26.56,182000.0,14.5794,14.7066,14.5794,14.69,182000.0
2005-06-07 10:00:00,26.54,26.58,26.5,26.56,150000.0,14.679,14.7011,14.6568,14.69,150000.0
2005-06-07 10:05:00,26.55,26.73,26.55,26.7,175800.0,14.6845,14.784,14.6845,14.7675,175800.0
2005-06-07 10:10:00,26.7,26.7,26.64,26.64,106200.0,14.7675,14.7675,14.7343,14.7343,106200.0
2005-06-07 10:15:00,26.64,26.64,26.59,26.59,124600.0,14.7343,14.7343,14.7066,14.7066,124600.0
2005-06-07 10:20:00,26.59,26.6,26.41,26.45,94600.0,14.7066,14.7121,14.6071,14.6292,94600.0
2005-06-07 10:25:00,26.48,26.55,26.46,26.49,126000.0,14.6458,14.6845,14.6347,14.6513,126000.0
2005-06-07 10:30:00,26.5,26.53,26.36,26.36,131000.0,14.6568,14.6734,14.5794,14.5794,131000.0
2005-06-07 10:35:00,26.35,26.43,26.33,26.43,51400.0,14.5739,14.6181,14.5628,14.6181,51400.0
2005-06-07 10:40:00,26.43,26.43,26.3,26.39,84000.0,14.6181,14.6181,14.5462,14.596,84000.0
2005-06-07 10:45:00,26.4,26.4,26.33,26.33,50000.0,14.6015,14.6015,14.5628,14.5628,50000.0
2005-06-07 10:50:00,26.34,26.35,26.29,26.35,82800.0,14.5683,14.5739,14.5407,14.5739,82800.0
2005-06-07 10:55:00,26.35,26.38,26.35,26.37,87200.0,14.5739,14.5905,14.5739,14.5849,87200.0
2005-06-07 11:00:00,26.38,26.38,26.35,26.38,37400.0,14.5905,14.5905,14.5739,14.5905,37400.0
2005-06-07 11:05:00,26.38,26.44,26.36,26.36,49400.0,14.5905,14.6237,14.5794,14.5794,49400.0
2005-06-07 11:10:00,26.36,26.4,26.36,26.36,21000.0,14.5794,14.6015,14.5794,14.5794,21000.0
2005-06-07 11:15:00,26.36,26.4,26.35,26.39,40600.0,14.5794,14.6015,14.5739,14.596,40600.0
2005-06-07 11:20:00,26.39,26.43,26.39,26.41,79600.0,14.596,14.6181,14.596,14.6071,79600.0
2005-06-07 11:25:00,26.4,26.45,26.39,26.45,39800.0,14.6015,14.6292,14.596,14.6292,39800.0
2005-06-07 11:30:00,26.45,26.46,26.42,26.42,59400.0,14.6292,14.6347,14.6126,14.6126,59400.0
2005-06-07 11:35:00,26.42,26.5,26.42,26.49,86400.0,14.6126,14.6568,14.6126,14.6513,86400.0
2005-06-07 11:40:00,26.49,26.53,26.48,26.53,64400.0,14.6513,14.6734,14.6458,14.6734,64400.0
2005-06-07 11:45:00,26.53,26.54,26.49,26.53,54000.0,14.6734,14.679,14.6513,14.6734,54000.0
2005-06-07 11:50:00,26.53,26.56,26.52,26.55,72800.0,14.6734,14.69,14.6679,14.6845,72800.0
2005-06-07 11:55:00,26.54,26.55,26.5,26.51,28400.0,14.679,14.6845,14.6568,14.6624,28400.0
2005-06-07 12:00:00,26.51,26.51,26.47,26.5,131600.0,14.6624,14.6624,14.6402,14.6568,131600.0
2005-06-07 12:05:00,26.5,26.5,26.48,26.49,27200.0,14.6568,14.6568,14.6458,14.6513,27200.0
2005-06-07 12:10:00,26.49,26.49,26.43,26.45,14800.0,14.6513,14.6513,14.6181,14.6292,14800.0
2005-06-07 12:15:00,26.43,26.47,26.43,26.43,21000.0,14.6181,14.6402,14.6181,14.6181,21000.0
2005-06-07 12:20:00,26.42,26.43,26.36,26.36,26200.0,14.6126,14.6181,14.5794,14.5794,26200.0
2005-06-07 12:25:00,26.36,26.43,26.34,26.4,38000.0,14.5794,14.6181,14.5683,14.6015,38000.0
2005-06-07 12:30:00,26.4,26.45,26.4,26.44,36800.0,14.6015,14.6292,14.6015,14.6237,36800.0
2005-06-07 12:35:00,26.45,26.5,26.45,26.5,42000.0,14.6292,14.6568,14.6292,14.6568,42000.0
2005-06-07 12:40:00,26.5,26.52,26.5,26.5,27400.0,14.6568,14.6679,14.6568,14.6568,27400.0
2005-06-07 12:45:00,26.5,26.53,26.48,26.5,90800.0,14.6568,14.6734,14.6458,14.6568,90800.0
2005-06-07 12:50:00,26.5,26.55,26.49,26.55,100200.0,14.6568,14.6845,14.6513,14.6845,100200.0
2005-06-07 12:55:00,26.54,26.63,26.54,26.61,85800.0,14.679,14.7287,14.679,14.7177,85800.0
2005-06-07 13:00:00,26.61,26.61,26.58,26.58,29400.0,14.7177,14.7177,14.7011,14.7011,29400.0
2005-06-07 13:05:00,26.58,26.61,26.57,26.61,22800.0,14.7011,14.7177,14.6956,14.7177,22800.0
2005-06-07 13:10:00,26.61,26.63,26.59,26.59,44000.0,14.7177,14.7287,14.7066,14.7066,44000.0
2005-06-07 13:15:00,26.59,26.59,26.54,26.54,17600.0,14.7066,14.7066,14.679,14.679,17600.0
2005-06-07 13:20:00,26.55,26.57,26.52,26.52,20000.0,14.6845,14.6956,14.6679,14.6679,20000.0
2005-06-07 13:25:00,26.52,26.52,26.47,26.5,42600.0,14.6679,14.6679,14.6402,14.6568,42600.0
2005-06-07 13:30:00,26.5,26.52,26.47,26.47,42200.0,14.6568,14.6679,14.6402,14.6402,42200.0
2005-06-07 13:35:00,26.48,26.51,26.48,26.5,34200.0,14.6458,14.6624,14.6458,14.6568,34200.0
2005-06-07 13:40:00,26.5,26.51,26.48,26.51,20200.0,14.6568,14.6624,14.6458,14.6624,20200.0
2005-06-07 13:45:00,26.5,26.5,26.48,26.5,68400.0,14.6568,14.6568,14.6458,14.6568,68400.0
2005-06-07 13:50:00,26.5,26.5,26.45,26.46,51600.0,14.6568,14.6568,14.6292,14.6347,51600.0
2005-06-07 13:55:00,26.46,26.47,26.43,26.43,17200.0,14.6347,14.6402,14.6181,14.6181,17200.0
2005-06-07 14:00:00,26.42,26.43,26.39,26.41,29200.0,14.6126,14.6181,14.596,14.6071,29200.0
2005-06-07 14:05:00,26.42,26.45,26.4,26.4,35000.0,14.6126,14.6292,14.6015,14.6015,35000.0
2005-06-07 14:10:00,26.4,26.4,26.25,26.29,79600.0,14.6015,14.6015,14.5186,14.5407,79600.0
2005-06-07 14:15:00,26.29,26.33,26.29,26.33,93000.0,14.5407,14.5628,14.5407,14.5628,93000.0
2005-06-07 14:20:00,26.32,26.33,26.29,26.3,59800.0,14.5573,14.5628,14.5407,14.5462,59800.0
2005-06-07 14:25:00,26.32,26.38,26.3,26.31,82200.0,14.5573,14.5905,14.5462,14.5518,82200.0
2005-06-07 14:30:00,26.33,26.36,26.33,26.34,40800.0,14.5628,14.5794,14.5628,14.5683,40800.0
2005-06-07 14:35:00,26.35,26.45,26.35,26.39,66200.0,14.5739,14.6292,14.5739,14.596,66200.0
2005-06-07 14:40:00,26.4,26.44,26.39,26.4,35600.0,14.6015,14.6237,14.596,14.6015,35600.0
2005-06-07 14:45:00,26.4,26.43,26.38,26.43,31000.0,14.6015,14.6181,14.5905,14.6181,31000.0
2005-06-07 14:50:00,26.43,26.47,26.43,26.46,99400.0,14.6181,14.6402,14.6181,14.6347,99400.0
2005-06-07 14:55:00,26.48,26.5,26.48,26.5,113400.0,14.6458,14.6568,14.6458,14.6568,113400.0
2005-06-07 15:00:00,26.5,26.52,26.41,26.46,65000.0,14.6568,14.6679,14.6071,14.6347,65000.0
2005-06-07 15:05:00,26.45,26.45,26.41,26.43,32600.0,14.6292,14.6292,14.6071,14.6181,32600.0
2005-06-07 15:10:00,26.43,26.45,26.4,26.42,62000.0,14.6181,14.6292,14.6015,14.6126,62000.0
2005-06-07 15:15:00,26.42,26.43,26.38,26.42,41200.0,14.6126,14.6181,14.5905,14.6126,41200.0
2005-06-07 15:20:00,26.41,26.45,26.4,26.43,35600.0,14.6071,14.6292,14.6015,14.6181,35600.0
2005-06-07 15:25:00,26.43,26.43,26.39,26.39,117600.0,14.6181,14.6181,14.596,14.596,117600.0
2005-06-07 15:30:00,26.4,26.42,26.35,26.41,118800.0,14.6015,14.6126,14.5739,14.6071,118800.0
2005-06-07 15:35:00,26.4,26.4,26.33,26.35,106000.0,14.6015,14.6015,14.5628,14.5739,106000.0
2005-06-07 15:40:00,26.36,26.36,26.33,26.35,133000.0,14.5794,14.5794,14.5628,14.5739,133000.0
2005-06-07 15:45:00,26.36,26.38,26.34,26.38,86800.0,14.5794,14.5905,14.5683,14.5905,86800.0
2005-06-07 15:50:00,26.38,26.39,26.35,26.37,39400.0,14.5905,14.596,14.5739,14.5849,39400.0
2005-06-07 15:55:00,26.36,26.4,26.36,26.4,105000.0,14.5794,14.6015,14.5794,14.6015,105000.0
2005-06-08 09:30:00,26.31,26.34,26.29,26.32,91200.0,14.5518,14.5683,14.5407,14.5573,91200.0
2005-06-08 09:35:00,26.35,26.52,26.35,26.45,139600.0,14.5739,14.6679,14.5739,14.6292,139600.0
2005-06-08 09:40:00,26.45,26.48,26.35,26.36,80000.0,14.6292,14.6458,14.5739,14.5794,80000.0
2005-06-08 09:45:00,26.36,26.43,26.35,26.39,110200.0,14.5794,14.6181,14.5739,14.596,110200.0
2005-06-08 09:50:00,26.39,26.39,26.35,26.36,143400.0,14.596,14.596,14.5739,14.5794,143400.0
2005-06-08 09:55:00,26.36,26.43,26.35,26.39,104000.0,14.5794,14.6181,14.5739,14.596,104000.0
2005-06-08 10:00:00,26.4,26.43,26.38,26.43,93400.0,14.6015,14.6181,14.5905,14.6181,93400.0
2005-06-08 10:05:00,26.43,26.45,26.39,26.4,215000.0,14.6181,14.6292,14.596,14.6015,215000.0
2005-06-08 10:10:00,26.41,26.41,26.36,26.36,118400.0,14.6071,14.6071,14.5794,14.5794,118400.0
2005-06-08 10:15:00,26.36,26.37,26.36,26.36,206600.0,14.5794,14.5849,14.5794,14.5794,206600.0
2005-06-08 10:20:00,26.36,26.41,26.36,26.41,99600.0,14.5794,14.6071,14.5794,14.6071,99600.0
2005-06-08 10:25:00,26.41,26.43,26.33,26.34,99800.0,14.6071,14.6181,14.5628,14.5683,99800.0
2005-06-08 10:30:00,26.34,26.39,26.28,26.36,56800.0,14.5683,14.596,14.5352,14.5794,56800.0
2005-06-08 10:35:00,26.36,26.4,26.33,26.38,70800.0,14.5794,14.6015,14.5628,14.5905,70800.0
2005-06-08 10:40:00,26.38,26.4,26.36,26.36,44800.0,14.5905,14.6015,14.5794,14.5794,44800.0
2005-06-08 10:45:00,26.36,26.41,26.36,26.38,43000.0,14.5794,14.6071,14.5794,14.5905,43000.0
2005-06-08 10:50:00,26.38,26.38,26.35,26.35,63600.0,14.5905,14.5905,14.5739,14.5739,63600.0
2005-06-08 10:55:00,26.35,26.36,26.33,26.33,158200.0,14.5739,14.5794,14.5628,14.5628,158200.0
2005-06-08 11:00:00,26.32,26.33,26.31,26.32,49200.0,14.5573,14.5628,14.5518,14.5573,49200.0
2005-06-08 11:05:00,26.31,26.33,26.3,26.31,41000.0,14.5518,14.5628,14.5462,14.5518,41000.0
2005-06-08 11:10:00,26.31,26.35,26.3,26.31,52600.0,14.5518,14.5739,14.5462,14.5518,52600.0
2005-06-08 11:15:00,26.32,26.32,26.29,26.31,38000.0,14.5573,14.5573,14.5407,14.5518,38000.0
2005-06-08 11:20:00,26.3,26.32,26.29,26.3,42400.0,14.5462,14.5573,14.5407,14.5462,42400.0
2005-06-08 11:25:00,26.3,26.34,26.3,26.33,47800.0,14.5462,14.5683,14.5462,14.5628,47800.0
2005-06-08 11:30:00,26.32,26.32,26.29,26.3,74200.0,14.5573,14.5573,14.5407,14.5462,74200.0
2005-06-08 11:35:00,26.31,26.31,26.26,26.27,53000.0,14.5518,14.5518,14.5241,14.5296,53000.0
2005-06-08 11:40:00,26.27,26.28,26.24,26.25,31800.0,14.5296,14.5352,14.513,14.5186,31800.0
2005-06-08 11:45:00,26.25,26.25,26.17,26.17,108000.0,14.5186,14.5186,14.4743,14.4743,108000.0
2005-06-08 11:50:00,26.17,26.18,26.1,26.18,153600.0,14.4743,14.4798,14.4356,14.4798,153600.0
2005-06-08 11:55:00,26.19,26.23,26.19,26.21,75600.0,14.4854,14.5075,14.4854,14.4964,75600.0
2005-06-08 12:00:00,26.21,26.22,26.16,26.17,56400.0,14.4964,14.502,14.4688,14.4743,56400.0
2005-06-08 12:05:00,26.17,26.18,26.13,26.14,67800.0,14.4743,14.4798,14.4522,14.4577,67800.0
2005-06-08 12:10:00,26.14,26.16,26.13,26.16,41200.0,14.4577,14.4688,14.4522,14.4688,41200.0
2005-06-08 12:15:00,26.16,26.23,26.16,26.22,54000.0,14.4688,14.5075,14.4688,14.502,54000.0
2005-06-08 12:20:00,26.21,26.25,26.2,26.23,30800.0,14.4964,14.5186,14.4909,14.5075,30800.0
2005-06-08 12:25:00,26.23,26.25,26.19,26.22,34600.0,14.5075,14.5186,14.4854,14.502,34600.0
2005-06-08 12:30:00,26.22,26.22,26.18,26.18,20200.0,14.502,14.502,14.4798,14.4798,20200.0
2005-06-08 12:35:00,26.18,26.19,26.17,26.19,19000.0,14.4798,14.4854,14.4743,14.4854,19000.0
2005-06-08 12:40:00,26.19,26.19,26.13,26.15,32800.0,14.4854,14.4854,14.4522,14.4633,32800.0
2005-06-08 12:45:00,26.16,26.18,26.13,26.18,41200.0,14.4688,14.4798,14.4522,14.4798,41200.0
2005-06-08 12:50:00,26.18,26.18,26.15,26.15,30000.0,14.4798,14.4798,14.4633,14.4633,30000.0
2005-06-08 12:55:00,26.15,26.16,26.12,26.15,53200.0,14.4633,14.4688,14.4467,14.4633,53200.0
2005-06-08 13:00:00,26.14,26.19,26.14,26.19,89400.0,14.4577,14.4854,14.4577,14.4854,89400.0
2005-06-08 13:05:00,26.2,26.21,26.18,26.2,57400.0,14.4909,14.4964,14.4798,14.4909,57400.0
2005-06-08 13:10:00,26.19,26.21,26.17,26.21,38200.0,14.4854,14.4964,14.4743,14.4964,38200.0
2005-06-08 13:15:00,26.21,26.21,26.18,26.18,15600.0,14.4964,14.4964,14.4798,14.4798,15600.0
2005-06-08 13:20:00,26.18,26.18,26.15,26.15,26600.0,14.4798,14.4798,14.4633,14.4633,26600.0
2005-06-08 13:25:00,26.15,26.16,26.13,26.13,12400.0,14.4633,14.4688,14.4522,14.4522,12400.0
2005-06-08 13:30:00,26.14,26.14,26.1,26.1,52400.0,14.4577,14.4577,14.4356,14.4356,52400.0
2005-06-08 13:35:00,26.1,26.16,26.09,26.15,55400.0,14.4356,14.4688,14.4301,14.4633,55400.0
2005-06-08 13:40:00,26.16,26.19,26.16,26.18,17000.0,14.4688,14.4854,14.4688,14.4798,17000.0
2005-06-08 13:45:00,26.18,26.18,26.06,26.09,58200.0,14.4798,14.4798,14.4135,14.4301,58200.0
2005-06-08 13:50:00,26.08,26.09,26.04,26.04,48200.0,14.4245,14.4301,14.4024,14.4024,48200.0
2005-06-08 13:55:00,26.04,26.11,26.04,26.11,61800.0,14.4024,14.4411,14.4024,14.4411,61800.0
2005-06-08 14:00:00,26.11,26.11,26.08,26.08,61400.0,14.4411,14.4411,14.4245,14.4245,61400.0
2005-06-08 14:05:00,26.08,26.09,26.06,26.08,47800.0,14.4245,14.4301,14.4135,14.4245,47800.0
2005-06-08 14:10:00,26.08,26.08,26.03,26.06,42200.0,14.4245,14.4245,14.3969,14.4135,42200.0
2005-06-08 14:15:00,26.07,26.08,26.05,26.05,56400.0,14.419,14.4245,14.4079,14.4079,56400.0
2005-06-08 14:20:00,26.05,26.09,26.05,26.05,55600.0,14.4079,14.4301,14.4079,14.4079,55600.0
2005-06-08 14:25:00,26.05,26.08,26.05,26.06,40600.0,14.4079,14.4245,14.4079,14.4135,40600.0
2005-06-08 14:30:00,26.06,26.1,26.04,26.06,55800.0,14.4135,14.4356,14.4024,14.4135,55800.0
2005-06-08 14:35:00,26.06,26.08,26.03,26.07,62400.0,14.4135,14.4245,14.3969,14.419,62400.0
2005-06-08 14:40:00,26.06,26.11,26.03,26.03,83600.0,14.4135,14.4411,14.3969,14.3969,83600.0
2005-06-08 14:45:00,26.03,26.05,25.98,25.99,56800.0,14.3969,14.4079,14.3692,14.3748,56800.0
2005-06-08 14:50:00,25.98,25.99,25.96,25.96,88000.0,14.3692,14.3748,14.3582,14.3582,88000.0
2005-06-08 14:55:00,25.96,25.98,25.95,25.98,58600.0,14.3582,14.3692,14.3526,14.3692,58600.0
2005-06-08 15:00:00,25.96,25.97,25.92,25.92,80600.0,14.3582,14.3637,14.336,14.336,80600.0
2005-06-08 15:05:00,25.92,25.96,25.92,25.95,49000.0,14.336,14.3582,14.336,14.3526,49000.0
2005-06-08 15:10:00,25.95,25.99,25.93,25.97,45600.0,14.3526,14.3748,14.3416,14.3637,45600.0
2005-06-08 15:15:00,25.98,25.98,25.96,25.96,38000.0,14.3692,14.3692,14.3582,14.3582,38000.0
2005-06-08 15:20:00,25.96,25.97,25.88,25.89,122000.0,14.3582,14.3637,14.3139,14.3195,122000.0
2005-06-08 15:25:00,25.89,25.92,25.88,25.88,108000.0,14.3195,14.336,14.3139,14.3139,108000.0
2005-06-08 15:30:00,25.88,25.93,25.88,25.92,89600.0,14.3139,14.3416,14.3139,14.336,89600.0
2005-06-08 15:35:00,25.92,25.94,25.9,25.92,69800.0,14.336,14.3471,14.325,14.336,69800.0
2005-06-08 15:40:00,25.92,25.93,25.92,25.93,106200.0,14.336,14.3416,14.336,14.3416,106200.0
2005-06-08 15:45:00,25.93,25.94,25.92,25.93,84400.0,14.3416,14.3471,14.336,14.3416,84400.0
2005-06-08 15:50:00,25.93,25.96,25.93,25.93,66800.0,14.3416,14.3582,14.3416,14.3416,66800.0
2005-06-08 15:55:00,25.93,25.95,25.92,25.95,111800.0,14.3416,14.3526,14.336,14.3526,111800.0
2005-06-09 09:30:00,25.91,26.05,25.91,25.98,156000.0,14.3305,14.4079,14.3305,14.3692,156000.0
2005-06-09 09:35:00,25.99,25.99,25.78,25.81,125000.0,14.3748,14.3748,14.2586,14.2752,125000.0
2005-06-09 09:40:00,25.8,25.9,25.8,25.9,126600.0,14.2697,14.325,14.2697,14.325,126600.0
2005-06-09 09:45:00,25.88,25.93,25.86,25.92,82000.0,14.3139,14.3416,14.3029,14.336,82000.0
2005-06-09 09:50:00,25.91,26.0,25.9,25.92,65000.0,14.3305,14.3803,14.325,14.336,65000.0
2005-06-09 09:55:00,25.91,25.93,25.83,25.83,32400.0,14.3305,14.3416,14.2863,14.2863,32400.0
2005-06-09 10:00:00,25.82,25.86,25.72,25.8,100800.0,14.2807,14.3029,14.2254,14.2697,100800.0
2005-06-09 10:05:00,25.79,25.87,25.79,25.84,66200.0,14.2641,14.3084,14.2641,14.2918,66200.0
2005-06-09 10:10:00,25.84,25.84,25.71,25.72,90000.0,14.2918,14.2918,14.2199,14.2254,90000.0
2005-06-09 10:15:00,25.71,25.72,25.61,25.65,65400.0,14.2199,14.2254,14.1646,14.1867,65400.0
2005-06-09 10:20:00,25.65,25.65,25.5,25.55,137000.0,14.1867,14.1867,14.1037,14.1314,137000.0
2005-06-09 10:25:00,25.55,25.55,25.31,25.39,172000.0,14.1314,14.1314,13.9987,14.0429,172000.0
2005-06-09 10:30:00,25.38,25.52,25.37,25.51,188000.0,14.0374,14.1148,14.0318,14.1093,188000.0
2005-06-09 10:35:00,25.52,25.52,25.42,25.47,92400.0,14.1148,14.1148,14.0595,14.0872,92400.0
2005-06-09 10:40:00,25.45,25.49,25.42,25.43,44800.0,14.0761,14.0982,14.0595,14.065,44800.0
2005-06-09 10:45:00,25.43,25.5,25.41,25.5,91600.0,14.065,14.1037,14.054,14.1037,91600.0
2005-06-09 10:50:00,25.5,25.55,25.47,25.52,115200.0,14.1037,14.1314,14.0872,14.1148,115200.0
2005-06-09 10:55:00,25.52,25.52,25.47,25.5,34800.0,14.1148,14.1148,14.0872,14.1037,34800.0
2005-06-09 11:00:00,25.49,25.55,25.47,25.48,52000.0,14.0982,14.1314,14.0872,14.0927,52000.0
2005-06-09 11:05:00,25.48,25.56,25.48,25.55,78200.0,14.0927,14.1369,14.0927,14.1314,78200.0
2005-06-09 11:10:00,25.58,25.58,25.49,25.52,69800.0,14.148,14.148,14.0982,14.1148,69800.0
2005-06-09 11:15:00,25.52,25.53,25.45,25.46,49200.0,14.1148,14.1203,14.0761,14.0816,49200.0
2005-06-09 11:20:00,25.5,25.5,25.43,25.45,70400.0,14.1037,14.1037,14.065,14.0761,70400.0
2005-06-09 11:25:00,25.44,25.45,25.37,25.38,247800.0,14.0706,14.0761,14.0318,14.0374,247800.0
2005-06-09 11:30:00,25.38,25.4,25.36,25.37,77000.0,14.0374,14.0484,14.0263,14.0318,77000.0
2005-06-09 11:35:00,25.37,25.4,25.36,25.39,175600.0,14.0318,14.0484,14.0263,14.0429,175600.0
2005-06-09 11:40:00,25.39,25.41,25.39,25.4,251200.0,14.0429,14.054,14.0429,14.0484,251200.0
2005-06-09 11:45:00,25.39,25.4,25.33,25.37,92000.0,14.0429,14.0484,14.0097,14.0318,92000.0
2005-06-09 11:50:00,25.37,25.39,25.36,25.39,37000.0,14.0318,14.0429,14.0263,14.0429,37000.0
2005-06-09 11:55:00,25.39,25.4,25.38,25.4,121000.0,14.0429,14.0484,14.0374,14.0484,121000.0
2005-06-09 12:00:00,25.39,25.43,25.38,25.43,105600.0,14.0429,14.065,14.0374,14.065,105600.0
2005-06-09 12:05:00,25.43,25.5,25.43,25.5,119800.0,14.065,14.1037,14.065,14.1037,119800.0
2005-06-09 12:10:00,25.5,25.5,25.48,25.5,81000.0,14.1037,14.1037,14.0927,14.1037,81000.0
2005-06-09 12:15:00,25.51,25.53,25.47,25.5,69800.0,14.1093,14.1203,14.0872,14.1037,69800.0
2005-06-09 12:20:00,25.5,25.52,25.44,25.46,92600.0,14.1037,14.1148,14.0706,14.0816,92600.0
2005-06-09 12:25:00,25.47,25.57,25.47,25.57,93200.0,14.0872,14.1425,14.0872,14.1425,93200.0
2005-06-09 12:30:00,25.57,25.66,25.56,25.66,63200.0,14.1425,14.1922,14.1369,14.1922,63200.0
2005-06-09 12:35:00,25.67,25.68,25.61,25.63,56000.0,14.1978,14.2033,14.1646,14.1757,56000.0
2005-06-09 12:40:00,25.61,25.62,25.59,25.61,91600.0,14.1646,14.1701,14.1535,14.1646,91600.0
2005-06-09 12:45:00,25.61,25.64,25.6,25.64,17600.0,14.1646,14.1812,14.1591,14.1812,17600.0
2005-06-09 12:50:00,25.64,25.64,25.6,25.6,44400.0,14.1812,14.1812,14.1591,14.1591,44400.0
2005-06-09 12:55:00,25.6,25.6,25.55,25.55,70400.0,14.1591,14.1591,14.1314,14.1314,70400.0
2005-06-09 13:00:00,25.54,25.54,25.5,25.53,63800.0,14.1259,14.1259,14.1037,14.1203,63800.0
2005-06-09 13:05:00,25.52,25.57,25.52,25.56,56000.0,14.1148,14.1425,14.1148,14.1369,56000.0
2005-06-09 13:10:00,25.57,25.59,25.55,25.59,19600.0,14.1425,14.1535,14.1314,14.1535,19600.0
2005-06-09 13:15:00,25.58,25.6,25.54,25.54,53000.0,14.148,14.1591,14.1259,14.1259,53000.0
2005-06-09 13:20:00,25.53,25.56,25.52,25.55,81800.0,14.1203,14.1369,14.1148,14.1314,81800.0
2005-06-09 13:25:00,25.55,25.55,25.5,25.52,52400.0,14.1314,14.1314,14.1037,14.1148,52400.0
2005-06-09 13:30:00,25.52,25.6,25.52,25.6,58000.0,14.1148,14.1591,14.1148,14.1591,58000.0
2005-06-09 13:35:00,25.6,25.62,25.55,25.55,24600.0,14.1591,14.1701,14.1314,14.1314,24600.0
2005-06-09 13:40:00,25.55,25.56,25.54,25.56,18000.0,14.1314,14.1369,14.1259,14.1369,18000.0
2005-06-09 13:45:00,25.56,25.56,25.53,25.54,12600.0,14.1369,14.1369,14.1203,14.1259,12600.0
2005-06-09 13:50:00,25.55,25.55,25.5,25.52,28800.0,14.1314,14.1314,14.1037,14.1148,28800.0
2005-06-09 13:55:00,25.52,25.53,25.51,25.51,40400.0,14.1148,14.1203,14.1093,14.1093,40400.0
2005-06-09 14:00:00,25.5,25.52,25.49,25.5,163200.0,14.1037,14.1148,14.0982,14.1037,163200.0
2005-06-09 14:05:00,25.5,25.5,25.48,25.49,39200.0,14.1037,14.1037,14.0927,14.0982,39200.0
2005-06-09 14:10:00,25.49,25.5,25.48,25.48,46000.0,14.0982,14.1037,14.0927,14.0927,46000.0
2005-06-09 14:15:00,25.47,25.52,25.47,25.52,37800.0,14.0872,14.1148,14.0872,14.1148,37800.0
2005-06-09 14:20:00,25.52,25.52,25.47,25.49,139800.0,14.1148,14.1148,14.0872,14.0982,139800.0
2005-06-09 14:25:00,25.49,25.52,25.46,25.48,77600.0,14.0982,14.1148,14.0816,14.0927,77600.0
2005-06-09 14:30:00,25.5,25.53,25.45,25.53,57600.0,14.1037,14.1203,14.0761,14.1203,57600.0
2005-06-09 14:35:00,25.54,25.54,25.48,25.49,26200.0,14.1259,14.1259,14.0927,14.0982,26200.0
2005-06-09 14:40:00,25.5,25.57,25.48,25.52,30600.0,14.1037,14.1425,14.0927,14.1148,30600.0
2005-06-09 14:45:00,25.53,25.55,25.49,25.5,20400.0,14.1203,14.1314,14.0982,14.1037,20400.0
2005-06-09 14:50:00,25.49,25.54,25.49,25.52,31400.0,14.0982,14.1259,14.0982,14.1148,31400.0
2005-06-09 14:55:00,25.53,25.55,25.49,25.53,60600.0,14.1203,14.1314,14.0982,14.1203,60600.0
2005-06-09 15:00:00,25.53,25.55,25.52,25.54,54400.0,14.1203,14.1314,14.1148,14.1259,54400.0
2005-06-09 15:05:00,25.55,25.61,25.55,25.6,71000.0,14.1314,14.1646,14.1314,14.1591,71000.0
2005-06-09 15:10:00,25.6,25.61,25.57,25.6,83800.0,14.1591,14.1646,14.1425,14.1591,83800.0
2005-06-09 15:15:00,25.59,25.66,25.59,25.65,48200.0,14.1535,14.1922,14.1535,14.1867,48200.0
2005-06-09 15:20:00,25.65,25.7,25.65,25.67,91600.0,14.1867,14.2144,14.1867,14.1978,91600.0
2005-06-09 15:25:00,25.67,25.68,25.64,25.66,41600.0,14.1978,14.2033,14.1812,14.1922,41600.0
2005-06-09 15:30:00,25.65,25.66,25.64,25.64,49600.0,14.1867,14.1922,14.1812,14.1812,49600.0
2005-06-09 15:35:00,25.65,25.67,25.63,25.65,31800.0,14.1867,14.1978,14.1757,14.1867,31800.0
2005-06-09 15:40:00,25.65,25.71,25.65,25.71,37000.0,14.1867,14.2199,14.1867,14.2199,37000.0
2005-06-09 15:45:00,25.71,25.74,25.71,25.73,54800.0,14.2199,14.2365,14.2199,14.231,54800.0
2005-06-09 15:50:00,25.73,25.77,25.73,25.77,156800.0,14.231,14.2531,14.231,14.2531,156800.0
2005-06-09 15:55:00,25.77,25.77,25.73,25.73,121000.0,14.2531,14.2531,14.231,14.231,121000.0
2005-06-10 09:30:00,25.48,25.7,25.48,25.65,158000.0,14.0927,14.2144,14.0927,14.1867,158000.0
2005-06-10 09:35:00,25.65,25.83,25.61,25.83,147800.0,14.1867,14.2863,14.1646,14.2863,147800.0
2005-06-10 09:40:00,25.83,25.88,25.81,25.88,180600.0,14.2863,14.3139,14.2752,14.3139,180600.0
2005-06-10 09:45:00,25.9,25.91,25.8,25.8,163600.0,14.325,14.3305,14.2697,14.2697,163600.0
2005-06-10 09:50:00,25.82,25.82,25.73,25.75,62200.0,14.2807,14.2807,14.231,14.242,62200.0
2005-06-10 09:55:00,25.75,25.78,25.67,25.67,74000.0,14.242,14.2586,14.1978,14.1978,74000.0
2005-06-10 10:00:00,25.66,25.66,25.52,25.57,61200.0,14.1922,14.1922,14.1148,14.1425,61200.0
2005-06-10 10:05:00,25.57,25.59,25.54,25.59,68400.0,14.1425,14.1535,14.1259,14.1535,68400.0
2005-06-10 10:10:00,25.57,25.6,25.53,25.56,50400.0,14.1425,14.1591,14.1203,14.1369,50400.0
2005-06-10 10:15:00,25.56,25.66,25.55,25.55,108800.0,14.1369,14.1922,14.1314,14.1314,108800.0
2005-06-10 10:20:00,25.52,25.52,25.43,25.43,107000.0,14.1148,14.1148,14.065,14.065,107000.0
2005-06-10 10:25:00,25.45,25.53,25.43,25.5,106600.0,14.0761,14.1203,14.065,14.1037,106600.0
2005-06-10 10:30:00,25.5,25.52,25.46,25.48,57800.0,14.1037,14.1148,14.0816,14.0927,57800.0
2005-06-10 10:35:00,25.48,25.52,25.43,25.52,49400.0,14.0927,14.1148,14.065,14.1148,49400.0
2005-06-10 10:40:00,25.52,25.6,25.52,25.55,55800.0,14.1148,14.1591,14.1148,14.1314,55800.0
2005-06-10 10:45:00,25.54,25.55,25.48,25.5,62200.0,14.1259,14.1314,14.0927,14.1037,62200.0
2005-06-10 10:50:00,25.53,25.58,25.53,25.56,41600.0,14.1203,14.148,14.1203,14.1369,41600.0
2005-06-10 10:55:00,25.58,25.59,25.55,25.57,108800.0,14.148,14.1535,14.1314,14.1425,108800.0
2005-06-10 11:00:00,25.58,25.58,25.54,25.54,57400.0,14.148,14.148,14.1259,14.1259,57400.0
2005-06-10 11:05:00,25.54,25.63,25.54,25.61,84400.0,14.1259,14.1757,14.1259,14.1646,84400.0
2005-06-10 11:10:00,25.61,25.75,25.61,25.68,128000.0,14.1646,14.242,14.1646,14.2033,128000.0
2005-06-10 11:15:00,25.66,25.72,25.66,25.71,89200.0,14.1922,14.2254,14.1922,14.2199,89200.0
2005-06-10 11:20:00,25.71,25.72,25.68,25.71,52000.0,14.2199,14.2254,14.2033,14.2199,52000.0
2005-06-10 11:25:00,25.72,25.84,25.72,25.82,100200.0,14.2254,14.2918,14.2254,14.2807,100200.0
2005-06-10 11:30:00,25.83,25.86,25.83,25.85,63200.0,14.2863,14.3029,14.2863,14.2973,63200.0
2005-06-10 11:35:00,25.85,25.93,25.85,25.92,167800.0,14.2973,14.3416,14.2973,14.336,167800.0
2005-06-10 11:40:00,25.93,25.94,25.92,25.93,28200.0,14.3416,14.3471,14.336,14.3416,28200.0
2005-06-10 11:45:00,25.93,25.94,25.92,25.94,53200.0,14.3416,14.3471,14.336,14.3471,53200.0
2005-06-10 11:50:00,25.94,25.96,25.93,25.96,56000.0,14.3471,14.3582,14.3416,14.3582,56000.0
2005-06-10 11:55:00,25.96,25.96,25.82,25.83,86400.0,14.3582,14.3582,14.2807,14.2863,86400.0
2005-06-10 12:00:00,25.82,25.9,25.8,25.89,49600.0,14.2807,14.325,14.2697,14.3195,49600.0
2005-06-10 12:05:00,25.89,25.93,25.83,25.83,39800.0,14.3195,14.3416,14.2863,14.2863,39800.0
2005-06-10 12:10:00,25.83,25.84,25.8,25.8,28200.0,14.2863,14.2918,14.2697,14.2697,28200.0
2005-06-10 12:15:00,25.8,25.8,25.69,25.74,48600.0,14.2697,14.2697,14.2088,14.2365,48600.0
2005-06-10 12:20:00,25.72,25.78,25.72,25.77,24200.0,14.2254,14.2586,14.2254,14.2531,24200.0
2005-06-10 12:25:00,25.77,25.83,25.77,25.81,34600.0,14.2531,14.2863,14.2531,14.2752,34600.0
2005-06-10 12:30:00,25.82,25.83,25.81,25.83,21800.0,14.2807,14.2863,14.2752,14.2863,21800.0
2005-06-10 12:35:00,25.82,25.83,25.82,25.82,29200.0,14.2807,14.2863,14.2807,14.2807,29200.0
2005-06-10 12:40:00,25.82,25.82,25.77,25.78,34800.0,14.2807,14.2807,14.2531,14.2586,34800.0
2005-06-10 12:45:00,25.78,25.78,25.73,25.73,33800.0,14.2586,14.2586,14.231,14.231,33800.0
2005-06-10 12:50:00,25.73,25.73,25.7,25.7,20800.0,14.231,14.231,14.2144,14.2144,20800.0
2005-06-10 12:55:00,25.7,25.71,25.68,25.7,29400.0,14.2144,14.2199,14.2033,14.2144,29400.0
2005-06-10 13:00:00,25.7,25.7,25.65,25.67,50400.0,14.2144,14.2144,14.1867,14.1978,50400.0
2005-06-10 13:05:00,25.67,25.67,25.63,25.65,42800.0,14.1978,14.1978,14.1757,14.1867,42800.0
2005-06-10 13:10:00,25.65,25.73,25.65,25.73,39400.0,14.1867,14.231,14.1867,14.231,39400.0
2005-06-10 13:15:00,25.71,25.73,25.7,25.73,24800.0,14.2199,14.231,14.2144,14.231,24800.0
2005-06-10 13:20:00,25.72,25.72,25.67,25.68,20400.0,14.2254,14.2254,14.1978,14.2033,20400.0
2005-06-10 13:25:00,25.69,25.7,25.64,25.66,16400.0,14.2088,14.2144,14.1812,14.1922,16400.0
2005-06-10 13:30:00,25.65,25.66,25.64,25.66,17400.0,14.1867,14.1922,14.1812,14.1922,17400.0
2005-06-10 13:35:00,25.66,25.72,25.66,25.72,43000.0,14.1922,14.2254,14.1922,14.2254,43000.0
2005-06-10 13:40:00,25.72,25.74,25.72,25.74,21800.0,14.2254,14.2365,14.2254,14.2365,21800.0
2005-06-10 13:45:00,25.75,25.82,25.75,25.81,157200.0,14.242,14.2807,14.242,14.2752,157200.0
2005-06-10 13:50:00,25.81,25.81,25.76,25.78,52000.0,14.2752,14.2752,14.2476,14.2586,52000.0
2005-06-10 13:55:00,25.78,25.78,25.73,25.73,103200.0,14.2586,14.2586,14.231,14.231,103200.0
2005-06-10 14:00:00,25.73,25.78,25.73,25.78,48600.0,14.231,14.2586,14.231,14.2586,48600.0
2005-06-10 14:05:00,25.79,25.8,25.77,25.78,35600.0,14.2641,14.2697,14.2531,14.2586,35600.0
2005-06-10 14:10:00,25.78,25.79,25.75,25.75,51800.0,14.2586,14.2641,14.242,14.242,51800.0
2005-06-10 14:15:00,25.75,25.75,25.74,25.75,96000.0,14.242,14.242,14.2365,14.242,96000.0
2005-06-10 14:20:00,25.76,25.78,25.75,25.76,41400.0,14.2476,14.2586,14.242,14.2476,41400.0
2005-06-10 14:25:00,25.75,25.76,25.73,25.75,22000.0,14.242,14.2476,14.231,14.242,22000.0
2005-06-10 14:30:00,25.75,25.75,25.73,25.74,30400.0,14.242,14.242,14.231,14.2365,30400.0
2005-06-10 14:35:00,25.74,25.8,25.74,25.79,38400.0,14.2365,14.2697,14.2365,14.2641,38400.0
2005-06-10 14:40:00,25.79,25.79,25.75,25.76,28400.0,14.2641,14.2641,14.242,14.2476,28400.0
2005-06-10 14:45:00,25.76,25.78,25.66,25.66,69800.0,14.2476,14.2586,14.1922,14.1922,69800.0
2005-06-10 14:50:00,25.66,25.73,25.66,25.72,40400.0,14.1922,14.231,14.1922,14.2254,40400.0
2005-06-10 14:55:00,25.72,25.75,25.72,25.75,52400.0,14.2254,14.242,14.2254,14.242,52400.0
2005-06-10 15:00:00,25.75,25.8,25.75,25.75,108200.0,14.242,14.2697,14.242,14.242,108200.0
2005-06-10 15:05:00,25.73,25.73,25.68,25.72,64600.0,14.231,14.231,14.2033,14.2254,64600.0
2005-06-10 15:10:00,25.72,25.79,25.71,25.76,44400.0,14.2254,14.2641,14.2199,14.2476,44400.0
2005-06-10 15:15:00,25.74,25.76,25.74,25.75,91200.0,14.2365,14.2476,14.2365,14.242,91200.0
2005-06-10 15:20:00,25.75,25.79,25.75,25.77,37800.0,14.242,14.2641,14.242,14.2531,37800.0
2005-06-10 15:25:00,25.76,25.77,25.74,25.74,60000.0,14.2476,14.2531,14.2365,14.2365,60000.0
2005-06-10 15:30:00,25.74,25.77,25.74,25.77,49800.0,14.2365,14.2531,14.2365,14.2531,49800.0
2005-06-10 15:35:00,25.77,25.8,25.75,25.8,45600.0,14.2531,14.2697,14.242,14.2697,45600.0
2005-06-10 15:40:00,25.79,25.81,25.76,25.78,57400.0,14.2641,14.2752,14.2476,14.2586,57400.0
2005-06-10 15:45:00,25.78,25.78,25.74,25.75,68400.0,14.2586,14.2586,14.2365,14.242,68400.0
2005-06-10 15:50:00,25.75,25.75,25.71,25.73,58600.0,14.242,14.242,14.2199,14.231,58600.0
2005-06-10 15:55:00,25.73,25.73,25.72,25.73,130000.0,14.231,14.231,14.2254,14.231,130000.0
2005-06-13 09:30:00,25.59,25.75,25.57,25.64,71600.0,14.1535,14.242,14.1425,14.1812,71600.0
2005-06-13 09:35:00,25.67,25.67,25.37,25.42,84600.0,14.1978,14.1978,14.0318,14.0595,84600.0
2005-06-13 09:40:00,25.42,25.57,25.42,25.54,123200.0,14.0595,14.1425,14.0595,14.1259,123200.0
2005-06-13 09:45:00,25.53,25.56,25.46,25.56,98400.0,14.1203,14.1369,14.0816,14.1369,98400.0
2005-06-13 09:50:00,25.58,25.71,25.51,25.69,176800.0,14.148,14.2199,14.1093,14.2088,176800.0
2005-06-13 09:55:00,25.7,25.74,25.63,25.7,124400.0,14.2144,14.2365,14.1757,14.2144,124400.0
2005-06-13 10:00:00,25.68,25.72,25.65,25.66,186400.0,14.2033,14.2254,14.1867,14.1922,186400.0
2005-06-13 10:05:00,25.66,25.66,25.53,25.63,116800.0,14.1922,14.1922,14.1203,14.1757,116800.0
2005-06-13 10:10:00,25.63,25.63,25.55,25.61,97800.0,14.1757,14.1757,14.1314,14.1646,97800.0
2005-06-13 10:15:00,25.61,25.66,25.6,25.65,82400.0,14.1646,14.1922,14.1591,14.1867,82400.0
2005-06-13 10:20:00,25.66,25.77,25.65,25.74,98200.0,14.1922,14.2531,14.1867,14.2365,98200.0
2005-06-13 10:25:00,25.75,25.78,25.72,25.75,57400.0,14.242,14.2586,14.2254,14.242,57400.0
2005-06-13 10:30:00,25.76,25.86,25.7,25.75,80200.0,14.2476,14.3029,14.2144,14.242,80200.0
2005-06-13 10:35:00,25.75,25.8,25.73,25.74,141600.0,14.242,14.2697,14.231,14.2365,141600.0
2005-06-13 10:40:00,25.73,25.79,25.73,25.78,45000.0,14.231,14.2641,14.231,14.2586,45000.0
2005-06-13 10:45:00,25.76,25.84,25.68,25.84,54200.0,14.2476,14.2918,14.2033,14.2918,54200.0
2005-06-13 10:50:00,25.8,25.81,25.71,25.78,57600.0,14.2697,14.2752,14.2199,14.2586,57600.0
2005-06-13 10:55:00,25.79,26.03,25.79,26.0,130000.0,14.2641,14.3969,14.2641,14.3803,130000.0
2005-06-13 11:00:00,26.02,26.02,25.97,26.01,256800.0,14.3914,14.3914,14.3637,14.3858,256800.0
2005-06-13 11:05:00,26.01,26.08,25.99,26.0,128000.0,14.3858,14.4245,14.3748,14.3803,128000.0
2005-06-13 11:10:00,26.0,26.02,25.97,25.98,187600.0,14.3803,14.3914,14.3637,14.3692,187600.0
2005-06-13 11:15:00,25.98,25.98,25.91,25.94,63600.0,14.3692,14.3692,14.3305,14.3471,63600.0
2005-06-13 11:20:00,25.93,25.95,25.86,25.95,54600.0,14.3416,14.3526,14.3029,14.3526,54600.0
2005-06-13 11:25:00,25.95,25.95,25.9,25.93,43200.0,14.3526,14.3526,14.325,14.3416,43200.0
2005-06-13 11:30:00,25.93,25.94,25.91,25.91,56800.0,14.3416,14.3471,14.3305,14.3305,56800.0
2005-06-13 11:35:00,25.91,26.0,25.9,25.98,40600.0,14.3305,14.3803,14.325,14.3692,40600.0
2005-06-13 11:40:00,25.98,25.98,25.85,25.86,64000.0,14.3692,14.3692,14.2973,14.3029,64000.0
2005-06-13 11:45:00,25.85,25.85,25.8,25.81,75000.0,14.2973,14.2973,14.2697,14.2752,75000.0
2005-06-13 11:50:00,25.81,25.83,25.79,25.83,52800.0,14.2752,14.2863,14.2641,14.2863,52800.0
2005-06-13 11:55:00,25.83,25.85,25.8,25.83,46800.0,14.2863,14.2973,14.2697,14.2863,46800.0
2005-06-13 12:00:00,25.84,25.84,25.81,25.83,15000.0,14.2918,14.2918,14.2752,14.2863,15000.0
2005-06-13 12:05:00,25.83,25.85,25.79,25.82,35400.0,14.2863,14.2973,14.2641,14.2807,35400.0
2005-06-13 12:10:00,25.8,25.82,25.79,25.81,24400.0,14.2697,14.2807,14.2641,14.2752,24400.0
2005-06-13 12:15:00,25.8,25.8,25.77,25.77,13400.0,14.2697,14.2697,14.2531,14.2531,13400.0
2005-06-13 12:20:00,25.77,25.8,25.75,25.79,30600.0,14.2531,14.2697,14.242,14.2641,30600.0
2005-06-13 12:25:00,25.8,25.81,25.77,25.81,30200.0,14.2697,14.2752,14.2531,14.2752,30200.0
2005-06-13 12:30:00,25.8,25.81,25.78,25.8,36400.0,14.2697,14.2752,14.2586,14.2697,36400.0
2005-06-13 12:35:00,25.79,25.79,25.75,25.77,22600.0,14.2641,14.2641,14.242,14.2531,22600.0
2005-06-13 12:40:00,25.78,25.78,25.72,25.75,40200.0,14.2586,14.2586,14.2254,14.242,40200.0
2005-06-13 12:45:00,25.75,25.79,25.73,25.75,24800.0,14.242,14.2641,14.231,14.242,24800.0
2005-06-13 12:50:00,25.77,25.83,25.77,25.81,29800.0,14.2531,14.2863,14.2531,14.2752,29800.0
2005-06-13 12:55:00,25.81,25.81,25.75,25.75,30000.0,14.2752,14.2752,14.242,14.242,30000.0
2005-06-13 13:00:00,25.75,25.76,25.75,25.75,33000.0,14.242,14.2476,14.242,14.242,33000.0
2005-06-13 13:05:00,25.76,25.79,25.76,25.79,12400.0,14.2476,14.2641,14.2476,14.2641,12400.0
2005-06-13 13:10:00,25.79,25.79,25.77,25.77,15800.0,14.2641,14.2641,14.2531,14.2531,15800.0
2005-06-13 13:15:00,25.78,25.79,25.76,25.78,12000.0,14.2586,14.2641,14.2476,14.2586,12000.0
2005-06-13 13:20:00,25.77,25.77,25.74,25.74,38000.0,14.2531,14.2531,14.2365,14.2365,38000.0
2005-06-13 13:25:00,25.74,25.77,25.72,25.72,44000.0,14.2365,14.2531,14.2254,14.2254,44000.0
2005-06-13 13:30:00,25.72,25.75,25.72,25.75,51000.0,14.2254,14.242,14.2254,14.242,51000.0
2005-06-13 13:35:00,25.74,25.75,25.72,25.72,21200.0,14.2365,14.242,14.2254,14.2254,21200.0
2005-06-13 13:40:00,25.72,25.73,25.68,25.7,46400.0,14.2254,14.231,14.2033,14.2144,46400.0
2005-06-13 13:45:00,25.69,25.73,25.68,25.72,27000.0,14.2088,14.231,14.2033,14.2254,27000.0
2005-06-13 13:50:00,25.72,25.77,25.71,25.77,38200.0,14.2254,14.2531,14.2199,14.2531,38200.0
2005-06-13 13:55:00,25.77,25.78,25.64,25.68,62800.0,14.2531,14.2586,14.1812,14.2033,62800.0
2005-06-13 14:00:00,25.68,25.7,25.62,25.64,32000.0,14.2033,14.2144,14.1701,14.1812,32000.0
2005-06-13 14:05:00,25.64,25.69,25.63,25.64,39600.0,14.1812,14.2088,14.1757,14.1812,39600.0
2005-06-13 14:10:00,25.64,25.74,25.64,25.66,60400.0,14.1812,14.2365,14.1812,14.1922,60400.0
2005-06-13 14:15:00,25.66,25.71,25.64,25.67,53600.0,14.1922,14.2199,14.1812,14.1978,53600.0
2005-06-13 14:20:00,25.67,25.68,25.64,25.64,36200.0,14.1978,14.2033,14.1812,14.1812,36200.0
2005-06-13 14:25:00,25.64,25.68,25.62,25.62,24800.0,14.1812,14.2033,14.1701,14.1701,24800.0
2005-06-13 14:30:00,25.63,25.63,25.58,25.63,89600.0,14.1757,14.1757,14.148,14.1757,89600.0
2005-06-13 14:35:00,25.63,25.66,25.6,25.63,45000.0,14.1757,14.1922,14.1591,14.1757,45000.0
2005-06-13 14:40:00,25.63,25.72,25.63,25.69,32600.0,14.1757,14.2254,14.1757,14.2088,32600.0
2005-06-13 14:45:00,25.69,25.75,25.68,25.74,46800.0,14.2088,14.242,14.2033,14.2365,46800.0
2005-06-13 14:50:00,25.74,25.8,25.74,25.78,99600.0,14.2365,14.2697,14.2365,14.2586,99600.0
2005-06-13 14:55:00,25.78,25.78,25.72,25.72,18400.0,14.2586,14.2586,14.2254,14.2254,18400.0
2005-06-13 15:00:00,25.71,25.73,25.64,25.68,41400.0,14.2199,14.231,14.1812,14.2033,41400.0
2005-06-13 15:05:00,25.68,25.74,25.66,25.74,41200.0,14.2033,14.2365,14.1922,14.2365,41200.0
2005-06-13 15:10:00,25.73,25.75,25.7,25.7,22600.0,14.231,14.242,14.2144,14.2144,22600.0
2005-06-13 15:15:00,25.7,25.71,25.6,25.66,68200.0,14.2144,14.2199,14.1591,14.1922,68200.0
2005-06-13 15:20:00,25.66,25.72,25.64,25.72,44600.0,14.1922,14.2254,14.1812,14.2254,44600.0
2005-06-13 15:25:00,25.71,25.75,25.68,25.69,41200.0,14.2199,14.242,14.2033,14.2088,41200.0
2005-06-13 15:30:00,25.7,25.75,25.7,25.73,34600.0,14.2144,14.242,14.2144,14.231,34600.0
2005-06-13 15:35:00,25.73,25.8,25.72,25.78,38400.0,14.231,14.2697,14.2254,14.2586,38400.0
2005-06-13 15:40:00,25.78,25.79,25.75,25.75,39600.0,14.2586,14.2641,14.242,14.242,39600.0
2005-06-13 15:45:00,25.75,25.77,25.74,25.75,65200.0,14.242,14.2531,14.2365,14.242,65200.0
2005-06-13 15:50:00,25.75,25.8,25.75,25.79,99200.0,14.242,14.2697,14.242,14.2641,99200.0
2005-06-13 15:55:00,25.79,25.8,25.78,25.79,84600.0,14.2641,14.2697,14.2586,14.2641,84600.0
2005-06-14 09:30:00,25.72,25.81,25.72,25.8,70200.0,14.2254,14.2752,14.2254,14.2697,70200.0
2005-06-14 09:35:00,25.8,25.8,25.68,25.73,94600.0,14.2697,14.2697,14.2033,14.231,94600.0
2005-06-14 09:40:00,25.72,25.75,25.67,25.75,41800.0,14.2254,14.242,14.1978,14.242,41800.0
2005-06-14 09:45:00,25.73,25.78,25.6,25.6,147200.0,14.231,14.2586,14.1591,14.1591,147200.0
2005-06-14 09:50:00,25.6,25.68,25.6,25.61,72400.0,14.1591,14.2033,14.1591,14.1646,72400.0
2005-06-14 09:55:00,25.61,25.63,25.53,25.6,63600.0,14.1646,14.1757,14.1203,14.1591,63600.0
2005-06-14 10:00:00,25.6,25.6,25.48,25.53,116200.0,14.1591,14.1591,14.0927,14.1203,116200.0
2005-06-14 10:05:00,25.53,25.61,25.53,25.61,109400.0,14.1203,14.1646,14.1203,14.1646,109400.0
2005-06-14 10:10:00,25.59,25.64,25.58,25.58,107000.0,14.1535,14.1812,14.148,14.148,107000.0
2005-06-14 10:15:00,25.58,25.58,25.48,25.5,131200.0,14.148,14.148,14.0927,14.1037,131200.0
2005-06-14 10:20:00,25.48,25.49,25.4,25.45,67600.0,14.0927,14.0982,14.0484,14.0761,67600.0
2005-06-14 10:25:00,25.46,25.55,25.45,25.54,65000.0,14.0816,14.1314,14.0761,14.1259,65000.0
2005-06-14 10:30:00,25.53,25.56,25.47,25.49,62000.0,14.1203,14.1369,14.0872,14.0982,62000.0
2005-06-14 10:35:00,25.51,25.56,25.5,25.55,86800.0,14.1093,14.1369,14.1037,14.1314,86800.0
2005-06-14 10:40:00,25.55,25.56,25.52,25.55,55000.0,14.1314,14.1369,14.1148,14.1314,55000.0
2005-06-14 10:45:00,25.55,25.57,25.53,25.57,44000.0,14.1314,14.1425,14.1203,14.1425,44000.0
2005-06-14 10:50:00,25.57,25.58,25.54,25.57,52400.0,14.1425,14.148,14.1259,14.1425,52400.0
2005-06-14 10:55:00,25.57,25.57,25.54,25.57,36400.0,14.1425,14.1425,14.1259,14.1425,36400.0
2005-06-14 11:00:00,25.58,25.58,25.54,25.58,27200.0,14.148,14.148,14.1259,14.148,27200.0
2005-06-14 11:05:00,25.57,25.57,25.53,25.57,29600.0,14.1425,14.1425,14.1203,14.1425,29600.0
2005-06-14 11:10:00,25.57,25.58,25.56,25.58,35400.0,14.1425,14.148,14.1369,14.148,35400.0
2005-06-14 11:15:00,25.59,25.59,25.57,25.59,51600.0,14.1535,14.1535,14.1425,14.1535,51600.0
2005-06-14 11:20:00,25.6,25.61,25.59,25.6,42400.0,14.1591,14.1646,14.1535,14.1591,42400.0
2005-06-14 11:25:00,25.6,25.6,25.57,25.58,25000.0,14.1591,14.1591,14.1425,14.148,25000.0
2005-06-14 11:30:00,25.57,25.59,25.56,25.59,29400.0,14.1425,14.1535,14.1369,14.1535,29400.0
2005-06-14 11:35:00,25.59,25.61,25.57,25.59,31600.0,14.1535,14.1646,14.1425,14.1535,31600.0
2005-06-14 11:40:00,25.58,25.61,25.56,25.56,33000.0,14.148,14.1646,14.1369,14.1369,33000.0
2005-06-14 11:45:00,25.58,25.59,25.55,25.58,27800.0,14.148,14.1535,14.1314,14.148,27800.0
2005-06-14 11:50:00,25.58,25.59,25.57,25.59,32000.0,14.148,14.1535,14.1425,14.1535,32000.0
2005-06-14 11:55:00,25.59,25.6,25.58,25.59,46400.0,14.1535,14.1591,14.148,14.1535,46400.0
2005-06-14 12:00:00,25.59,25.61,25.58,25.6,22600.0,14.1535,14.1646,14.148,14.1591,22600.0
2005-06-14 12:05:00,25.6,25.6,25.57,25.58,22000.0,14.1591,14.1591,14.1425,14.148,22000.0
2005-06-14 12:10:00,25.59,25.6,25.56,25.58,37000.0,14.1535,14.1591,14.1369,14.148,37000.0
2005-06-14 12:15:00,25.58,25.63,25.58,25.61,62600.0,14.148,14.1757,14.148,14.1646,62600.0
2005-06-14 12:20:00,25.61,25.61,25.56,25.59,32200.0,14.1646,14.1646,14.1369,14.1535,32200.0
2005-06-14 12:25:00,25.59,25.6,25.59,25.6,20800.0,14.1535,14.1591,14.1535,14.1591,20800.0
2005-06-14 12:30:00,25.6,25.6,25.58,25.58,24800.0,14.1591,14.1591,14.148,14.148,24800.0
2005-06-14 12:35:00,25.58,25.59,25.58,25.59,8000.0,14.148,14.1535,14.148,14.1535,8000.0
2005-06-14 12:40:00,25.58,25.6,25.58,25.59,8800.0,14.148,14.1591,14.148,14.1535,8800.0
2005-06-14 12:45:00,25.59,25.64,25.59,25.64,18800.0,14.1535,14.1812,14.1535,14.1812,18800.0
2005-06-14 12:50:00,25.64,25.64,25.61,25.64,8800.0,14.1812,14.1812,14.1646,14.1812,8800.0
2005-06-14 12:55:00,25.63,25.64,25.62,25.63,5200.0,14.1757,14.1812,14.1701,14.1757,5200.0
2005-06-14 13:00:00,25.62,25.64,25.58,25.6,27800.0,14.1701,14.1812,14.148,14.1591,27800.0
2005-06-14 13:05:00,25.6,25.6,25.56,25.59,19600.0,14.1591,14.1591,14.1369,14.1535,19600.0
2005-06-14 13:10:00,25.6,25.6,25.56,25.58,18000.0,14.1591,14.1591,14.1369,14.148,18000.0
2005-06-14 13:15:00,25.58,25.58,25.56,25.57,19400.0,14.148,14.148,14.1369,14.1425,19400.0
2005-06-14 13:20:00,25.57,25.61,25.57,25.6,72400.0,14.1425,14.1646,14.1425,14.1591,72400.0
2005-06-14 13:25:00,25.59,25.59,25.55,25.55,26200.0,14.1535,14.1535,14.1314,14.1314,26200.0
2005-06-14 13:30:00,25.57,25.57,25.5,25.53,47000.0,14.1425,14.1425,14.1037,14.1203,47000.0
2005-06-14 13:35:00,25.53,25.55,25.53,25.55,3200.0,14.1203,14.1314,14.1203,14.1314,3200.0
2005-06-14 13:40:00,25.55,25.6,25.54,25.6,37000.0,14.1314,14.1591,14.1259,14.1591,37000.0
2005-06-14 13:45:00,25.59,25.65,25.59,25.63,94800.0,14.1535,14.1867,14.1535,14.1757,94800.0
2005-06-14 13:50:00,25.63,25.64,25.61,25.61,17800.0,14.1757,14.1812,14.1646,14.1646,17800.0
2005-06-14 13:55:00,25.61,25.7,25.61,25.7,20400.0,14.1646,14.2144,14.1646,14.2144,20400.0
2005-06-14 14:00:00,25.7,25.7,25.61,25.62,39000.0,14.2144,14.2144,14.1646,14.1701,39000.0
2005-06-14 14:05:00,25.61,25.63,25.6,25.61,19200.0,14.1646,14.1757,14.1591,14.1646,19200.0
2005-06-14 14:10:00,25.63,25.67,25.59,25.64,31400.0,14.1757,14.1978,14.1535,14.1812,31400.0
2005-06-14 14:15:00,25.65,25.68,25.61,25.68,46400.0,14.1867,14.2033,14.1646,14.2033,46400.0
2005-06-14 14:20:00,25.67,25.68,25.6,25.61,36800.0,14.1978,14.2033,14.1591,14.1646,36800.0
2005-06-14 14:25:00,25.61,25.63,25.55,25.62,31200.0,14.1646,14.1757,14.1314,14.1701,31200.0
2005-06-14 14:30:00,25.62,25.63,25.53,25.61,27200.0,14.1701,14.1757,14.1203,14.1646,27200.0
2005-06-14 14:35:00,25.6,25.62,25.59,25.61,21600.0,14.1591,14.1701,14.1535,14.1646,21600.0
2005-06-14 14:40:00,25.61,25.62,25.59,25.59,32800.0,14.1646,14.1701,14.1535,14.1535,32800.0
2005-06-14 14:45:00,25.59,25.59,25.57,25.58,79600.0,14.1535,14.1535,14.1425,14.148,79600.0
2005-06-14 14:50:00,25.58,25.6,25.55,25.56,34600.0,14.148,14.1591,14.1314,14.1369,34600.0
2005-06-14 14:55:00,25.55,25.59,25.55,25.59,55400.0,14.1314,14.1535,14.1314,14.1535,55400.0
2005-06-14 15:00:00,25.6,25.61,25.58,25.59,53800.0,14.1591,14.1646,14.148,14.1535,53800.0
2005-06-14 15:05:00,25.59,25.6,25.58,25.6,69800.0,14.1535,14.1591,14.148,14.1591,69800.0
2005-06-14 15:10:00,25.6,25.61,25.56,25.59,82400.0,14.1591,14.1646,14.1369,14.1535,82400.0
2005-06-14 15:15:00,25.6,25.65,25.6,25.64,71800.0,14.1591,14.1867,14.1591,14.1812,71800.0
2005-06-14 15:20:00,25.64,25.68,25.64,25.68,63000.0,14.1812,14.2033,14.1812,14.2033,63000.0
2005-06-14 15:25:00,25.67,25.68,25.63,25.68,62200.0,14.1978,14.2033,14.1757,14.2033,62200.0
2005-06-14 15:30:00,25.68,25.68,25.61,25.62,56600.0,14.2033,14.2033,14.1646,14.1701,56600.0
2005-06-14 15:35:00,25.62,25.67,25.61,25.66,127600.0,14.1701,14.1978,14.1646,14.1922,127600.0
2005-06-14 15:40:00,25.66,25.68,25.61,25.64,46400.0,14.1922,14.2033,14.1646,14.1812,46400.0
2005-06-14 15:45:00,25.65,25.67,25.61,25.62,58800.0,14.1867,14.1978,14.1646,14.1701,58800.0
2005-06-14 15:50:00,25.62,25.67,25.61,25.66,96800.0,14.1701,14.1978,14.1646,14.1922,96800.0
2005-06-14 15:55:00,25.65,25.65,25.59,25.6,167200.0,14.1867,14.1867,14.1535,14.1591,167200.0
2005-06-15 09:30:00,26.07,26.07,25.63,25.9,413000.0,14.419,14.419,14.1757,14.325,413000.0
2005-06-15 09:35:00,25.93,26.1,25.9,25.95,268800.0,14.3416,14.4356,14.325,14.3526,268800.0
2005-06-15 09:40:00,25.95,26.07,25.92,25.95,114200.0,14.3526,14.419,14.336,14.3526,114200.0
2005-06-15 09:45:00,25.96,25.97,25.9,25.9,94000.0,14.3582,14.3637,14.325,14.325,94000.0
2005-06-15 09:50:00,25.9,26.04,25.86,25.98,203400.0,14.325,14.4024,14.3029,14.3692,203400.0
2005-06-15 09:55:00,25.98,26.0,25.92,26.0,149200.0,14.3692,14.3803,14.336,14.3803,149200.0
2005-06-15 10:00:00,25.99,26.27,25.99,26.18,184600.0,14.3748,14.5296,14.3748,14.4798,184600.0
2005-06-15 10:05:00,26.18,26.24,26.11,26.18,90800.0,14.4798,14.513,14.4411,14.4798,90800.0
2005-06-15 10:10:00,26.18,26.25,26.15,26.16,106000.0,14.4798,14.5186,14.4633,14.4688,106000.0
2005-06-15 10:15:00,26.16,26.18,26.07,26.07,100400.0,14.4688,14.4798,14.419,14.419,100400.0
2005-06-15 10:20:00,26.08,26.34,26.08,26.33,124200.0,14.4245,14.5683,14.4245,14.5628,124200.0
2005-06-15 10:25:00,26.34,26.44,26.3,26.32,129600.0,14.5683,14.6237,14.5462,14.5573,129600.0
2005-06-15 10:30:00,26.33,26.33,26.21,26.27,68800.0,14.5628,14.5628,14.4964,14.5296,68800.0
2005-06-15 10:35:00,26.25,26.34,26.21,26.21,76800.0,14.5186,14.5683,14.4964,14.4964,76800.0
2005-06-15 10:40:00,26.21,26.29,26.15,26.28,52400.0,14.4964,14.5407,14.4633,14.5352,52400.0
2005-06-15 10:45:00,26.28,26.28,26.18,26.22,58400.0,14.5352,14.5352,14.4798,14.502,58400.0
2005-06-15 10:50:00,26.21,26.34,26.21,26.28,106000.0,14.4964,14.5683,14.4964,14.5352,106000.0
2005-06-15 10:55:00,26.29,26.29,26.15,26.16,75200.0,14.5407,14.5407,14.4633,14.4688,75200.0
2005-06-15 11:00:00,26.16,26.21,26.11,26.21,71600.0,14.4688,14.4964,14.4411,14.4964,71600.0
2005-06-15 11:05:00,26.21,26.3,26.21,26.25,39200.0,14.4964,14.5462,14.4964,14.5186,39200.0
2005-06-15 11:10:00,26.26,26.27,26.22,26.24,59000.0,14.5241,14.5296,14.502,14.513,59000.0
2005-06-15 11:15:00,26.22,26.24,26.17,26.17,12800.0,14.502,14.513,14.4743,14.4743,12800.0
2005-06-15 11:20:00,26.18,26.28,26.18,26.28,64200.0,14.4798,14.5352,14.4798,14.5352,64200.0
2005-06-15 11:25:00,26.28,26.28,26.18,26.22,70400.0,14.5352,14.5352,14.4798,14.502,70400.0
2005-06-15 11:30:00,26.23,26.28,26.21,26.27,43200.0,14.5075,14.5352,14.4964,14.5296,43200.0
2005-06-15 11:35:00,26.27,26.29,26.23,26.28,38200.0,14.5296,14.5407,14.5075,14.5352,38200.0
2005-06-15 11:40:00,26.28,26.32,26.28,26.31,27600.0,14.5352,14.5573,14.5352,14.5518,27600.0
2005-06-15 11:45:00,26.3,26.31,26.25,26.27,45800.0,14.5462,14.5518,14.5186,14.5296,45800.0
2005-06-15 11:50:00,26.27,26.3,26.25,26.29,31600.0,14.5296,14.5462,14.5186,14.5407,31600.0
2005-06-15 11:55:00,26.29,26.3,26.23,26.23,75200.0,14.5407,14.5462,14.5075,14.5075,75200.0
2005-06-15 12:00:00,26.21,26.24,26.21,26.23,32800.0,14.4964,14.513,14.4964,14.5075,32800.0
2005-06-15 12:05:00,26.22,26.23,26.18,26.21,17400.0,14.502,14.5075,14.4798,14.4964,17400.0
2005-06-15 12:10:00,26.21,26.22,26.17,26.18,14400.0,14.4964,14.502,14.4743,14.4798,14400.0
2005-06-15 12:15:00,26.19,26.2,26.14,26.2,18200.0,14.4854,14.4909,14.4577,14.4909,18200.0
2005-06-15 12:20:00,26.19,26.2,26.14,26.14,19400.0,14.4854,14.4909,14.4577,14.4577,19400.0
2005-06-15 12:25:00,26.14,26.15,26.11,26.11,29800.0,14.4577,14.4633,14.4411,14.4411,29800.0
2005-06-15 12:30:00,26.11,26.18,26.11,26.18,33800.0,14.4411,14.4798,14.4411,14.4798,33800.0
2005-06-15 12:35:00,26.22,26.22,26.15,26.17,19200.0,14.502,14.502,14.4633,14.4743,19200.0
2005-06-15 12:40:00,26.16,26.16,26.13,26.15,18400.0,14.4688,14.4688,14.4522,14.4633,18400.0
2005-06-15 12:45:00,26.15,26.15,26.14,26.14,2800.0,14.4633,14.4633,14.4577,14.4577,2800.0
2005-06-15 12:50:00,26.13,26.16,26.13,26.14,17600.0,14.4522,14.4688,14.4522,14.4577,17600.0
2005-06-15 12:55:00,26.14,26.18,26.12,26.18,14000.0,14.4577,14.4798,14.4467,14.4798,14000.0
2005-06-15 13:00:00,26.18,26.21,26.18,26.2,13400.0,14.4798,14.4964,14.4798,14.4909,13400.0
2005-06-15 13:05:00,26.2,26.22,26.2,26.22,12200.0,14.4909,14.502,14.4909,14.502,12200.0
2005-06-15 13:10:00,26.22,26.22,26.18,26.18,9600.0,14.502,14.502,14.4798,14.4798,9600.0
2005-06-15 13:15:00,26.19,26.22,26.19,26.2,15600.0,14.4854,14.502,14.4854,14.4909,15600.0
2005-06-15 13:20:00,26.2,26.21,26.16,26.16,15600.0,14.4909,14.4964,14.4688,14.4688,15600.0
2005-06-15 13:25:00,26.16,26.2,26.15,26.18,10600.0,14.4688,14.4909,14.4633,14.4798,10600.0
2005-06-15 13:30:00,26.18,26.2,26.17,26.17,12000.0,14.4798,14.4909,14.4743,14.4743,12000.0
2005-06-15 13:35:00,26.16,26.17,26.15,26.16,10800.0,14.4688,14.4743,14.4633,14.4688,10800.0
2005-06-15 13:40:00,26.16,26.16,26.1,26.11,18600.0,14.4688,14.4688,14.4356,14.4411,18600.0
2005-06-15 13:45:00,26.11,26.13,26.08,26.12,21200.0,14.4411,14.4522,14.4245,14.4467,21200.0
2005-06-15 13:50:00,26.13,26.15,26.11,26.13,10400.0,14.4522,14.4633,14.4411,14.4522,10400.0
2005-06-15 13:55:00,26.14,26.19,26.13,26.19,33200.0,14.4577,14.4854,14.4522,14.4854,33200.0
2005-06-15 14:00:00,26.18,26.2,26.17,26.17,19000.0,14.4798,14.4909,14.4743,14.4743,19000.0
2005-06-15 14:05:00,26.16,26.19,26.15,26.18,25200.0,14.4688,14.4854,14.4633,14.4798,25200.0
2005-06-15 14:10:00,26.17,26.2,26.15,26.18,18400.0,14.4743,14.4909,14.4633,14.4798,18400.0
2005-06-15 14:15:00,26.18,26.27,26.18,26.27,36800.0,14.4798,14.5296,14.4798,14.5296,36800.0
2005-06-15 14:20:00,26.27,26.29,26.2,26.21,40600.0,14.5296,14.5407,14.4909,14.4964,40600.0
2005-06-15 14:25:00,26.21,26.24,26.18,26.23,22600.0,14.4964,14.513,14.4798,14.5075,22600.0
2005-06-15 14:30:00,26.23,26.27,26.21,26.27,33400.0,14.5075,14.5296,14.4964,14.5296,33400.0
2005-06-15 14:35:00,26.27,26.29,26.22,26.22,84600.0,14.5296,14.5407,14.502,14.502,84600.0
2005-06-15 14:40:00,26.22,26.24,26.2,26.22,179200.0,14.502,14.513,14.4909,14.502,179200.0
2005-06-15 14:45:00,26.22,26.25,26.22,26.23,36600.0,14.502,14.5186,14.502,14.5075,36600.0
2005-06-15 14:50:00,26.23,26.28,26.2,26.2,69800.0,14.5075,14.5352,14.4909,14.4909,69800.0
2005-06-15 14:55:00,26.2,26.25,26.2,26.24,76600.0,14.4909,14.5186,14.4909,14.513,76600.0
2005-06-15 15:00:00,26.24,26.24,26.2,26.2,39800.0,14.513,14.513,14.4909,14.4909,39800.0
2005-06-15 15:05:00,26.2,26.22,26.18,26.18,38000.0,14.4909,14.502,14.4798,14.4798,38000.0
2005-06-15 15:10:00,26.18,26.2,26.18,26.19,29600.0,14.4798,14.4909,14.4798,14.4854,29600.0
2005-06-15 15:15:00,26.19,26.2,26.18,26.2,43000.0,14.4854,14.4909,14.4798,14.4909,43000.0
2005-06-15 15:20:00,26.2,26.21,26.18,26.19,81400.0,14.4909,14.4964,14.4798,14.4854,81400.0
2005-06-15 15:25:00,26.19,26.21,26.18,26.2,68000.0,14.4854,14.4964,14.4798,14.4909,68000.0
2005-06-15 15:30:00,26.21,26.28,26.2,26.24,380800.0,14.4964,14.5352,14.4909,14.513,380800.0
2005-06-15 15:35:00,26.25,26.32,26.23,26.31,454400.0,14.5186,14.5573,14.5075,14.5518,454400.0
2005-06-15 15:40:00,26.31,26.36,26.3,26.35,182800.0,14.5518,14.5794,14.5462,14.5739,182800.0
2005-06-15 15:45:00,26.35,26.5,26.35,26.49,357400.0,14.5739,14.6568,14.5739,14.6513,357400.0
2005-06-15 15:50:00,26.5,26.6,26.45,26.57,205600.0,14.6568,14.7121,14.6292,14.6956,205600.0
2005-06-15 15:55:00,26.57,26.59,26.5,26.51,530600.0,14.6956,14.7066,14.6568,14.6624,530600.0
2005-06-16 09:30:00,26.58,26.6,26.36,26.6,197200.0,14.7011,14.7121,14.5794,14.7121,197200.0
2005-06-16 09:35:00,26.59,26.88,26.57,26.75,244200.0,14.7066,14.867,14.6956,14.7951,244200.0
2005-06-16 09:40:00,26.75,26.78,26.63,26.76,321800.0,14.7951,14.8117,14.7287,14.8006,321800.0
2005-06-16 09:45:00,26.76,26.88,26.38,26.85,228800.0,14.8006,14.867,14.5905,14.8504,228800.0
2005-06-16 09:50:00,26.87,26.95,26.8,26.86,335600.0,14.8615,14.9057,14.8228,14.8559,335600.0
2005-06-16 09:55:00,26.86,26.88,26.81,26.84,305400.0,14.8559,14.867,14.8283,14.8449,305400.0
2005-06-16 10:00:00,26.83,26.91,26.83,26.86,208200.0,14.8394,14.8836,14.8394,14.8559,208200.0
2005-06-16 10:05:00,26.88,26.98,26.87,26.98,347200.0,14.867,14.9223,14.8615,14.9223,347200.0
2005-06-16 10:10:00,26.98,27.08,26.96,26.99,227000.0,14.9223,14.9776,14.9113,14.9279,227000.0
2005-06-16 10:15:00,26.95,27.04,26.9,26.9,184800.0,14.9057,14.9555,14.8781,14.8781,184800.0
2005-06-16 10:20:00,26.91,27.0,26.77,26.98,212000.0,14.8836,14.9334,14.8062,14.9223,212000.0
2005-06-16 10:25:00,26.98,27.05,26.98,27.02,225800.0,14.9223,14.961,14.9223,14.9444,225800.0
2005-06-16 10:30:00,27.02,27.04,26.96,26.97,122400.0,14.9444,14.9555,14.9113,14.9168,122400.0
2005-06-16 10:35:00,26.97,27.02,26.96,27.01,167200.0,14.9168,14.9444,14.9113,14.9389,167200.0
2005-06-16 10:40:00,27.01,27.13,27.0,27.13,99000.0,14.9389,15.0053,14.9334,15.0053,99000.0
2005-06-16 10:45:00,27.13,27.14,27.06,27.09,101600.0,15.0053,15.0108,14.9666,14.9832,101600.0
2005-06-16 10:50:00,27.09,27.16,27.09,27.14,167600.0,14.9832,15.0219,14.9832,15.0108,167600.0
2005-06-16 10:55:00,27.14,27.15,27.04,27.07,83000.0,15.0108,15.0163,14.9555,14.9721,83000.0
2005-06-16 11:00:00,27.06,27.07,27.01,27.03,23600.0,14.9666,14.9721,14.9389,14.95,23600.0
2005-06-16 11:05:00,27.03,27.11,27.03,27.09,46400.0,14.95,14.9942,14.95,14.9832,46400.0
2005-06-16 11:10:00,27.09,27.1,27.0,27.1,96600.0,14.9832,14.9887,14.9334,14.9887,96600.0
2005-06-16 11:15:00,27.09,27.13,27.06,27.11,34800.0,14.9832,15.0053,14.9666,14.9942,34800.0
2005-06-16 11:20:00,27.11,27.13,27.03,27.04,26800.0,14.9942,15.0053,14.95,14.9555,26800.0
2005-06-16 11:25:00,27.04,27.06,26.93,26.95,49400.0,14.9555,14.9666,14.8947,14.9057,49400.0
2005-06-16 11:30:00,26.94,27.03,26.94,27.03,35200.0,14.9002,14.95,14.9002,14.95,35200.0
2005-06-16 11:35:00,27.02,27.07,27.0,27.04,27600.0,14.9444,14.9721,14.9334,14.9555,27600.0
2005-06-16 11:40:00,27.05,27.06,26.99,27.0,25000.0,14.961,14.9666,14.9279,14.9334,25000.0
2005-06-16 11:45:00,27.01,27.07,27.0,27.01,36600.0,14.9389,14.9721,14.9334,14.9389,36600.0
2005-06-16 11:50:00,27.02,27.02,26.99,26.99,58800.0,14.9444,14.9444,14.9279,14.9279,58800.0
2005-06-16 11:55:00,26.99,27.02,26.99,27.0,42600.0,14.9279,14.9444,14.9279,14.9334,42600.0
2005-06-16 12:00:00,27.0,27.03,26.97,26.97,152000.0,14.9334,14.95,14.9168,14.9168,152000.0
2005-06-16 12:05:00,26.96,26.97,26.91,26.94,55600.0,14.9113,14.9168,14.8836,14.9002,55600.0
2005-06-16 12:10:00,26.93,26.93,26.84,26.9,91400.0,14.8947,14.8947,14.8449,14.8781,91400.0
2005-06-16 12:15:00,26.9,26.93,26.87,26.93,83400.0,14.8781,14.8947,14.8615,14.8947,83400.0
2005-06-16 12:20:00,26.93,26.96,26.88,26.95,79400.0,14.8947,14.9113,14.867,14.9057,79400.0
2005-06-16 12:25:00,26.93,26.95,26.89,26.92,37000.0,14.8947,14.9057,14.8725,14.8891,37000.0
2005-06-16 12:30:00,26.93,26.93,26.87,26.87,33400.0,14.8947,14.8947,14.8615,14.8615,33400.0
2005-06-16 12:35:00,26.86,26.93,26.86,26.93,33000.0,14.8559,14.8947,14.8559,14.8947,33000.0
2005-06-16 12:40:00,26.92,26.92,26.84,26.84,26800.0,14.8891,14.8891,14.8449,14.8449,26800.0
2005-06-16 12:45:00,26.84,26.86,26.83,26.86,20600.0,14.8449,14.8559,14.8394,14.8559,20600.0
2005-06-16 12:50:00,26.85,26.85,26.83,26.85,28200.0,14.8504,14.8504,14.8394,14.8504,28200.0
2005-06-16 12:55:00,26.85,26.9,26.84,26.86,33400.0,14.8504,14.8781,14.8449,14.8559,33400.0
2005-06-16 13:00:00,26.86,26.88,26.83,26.85,25400.0,14.8559,14.867,14.8394,14.8504,25400.0
2005-06-16 13:05:00,26.84,26.9,26.84,26.88,26400.0,14.8449,14.8781,14.8449,14.867,26400.0
2005-06-16 13:10:00,26.88,26.88,26.85,26.87,11800.0,14.867,14.867,14.8504,14.8615,11800.0
2005-06-16 13:15:00,26.87,26.92,26.86,26.9,33000.0,14.8615,14.8891,14.8559,14.8781,33000.0
2005-06-16 13:20:00,26.9,26.9,26.88,26.9,19800.0,14.8781,14.8781,14.867,14.8781,19800.0
2005-06-16 13:25:00,26.9,26.9,26.86,26.86,34400.0,14.8781,14.8781,14.8559,14.8559,34400.0
2005-06-16 13:30:00,26.86,26.86,26.84,26.85,51400.0,14.8559,14.8559,14.8449,14.8504,51400.0
2005-06-16 13:35:00,26.85,26.89,26.84,26.86,94200.0,14.8504,14.8725,14.8449,14.8559,94200.0
2005-06-16 13:40:00,26.85,26.86,26.75,26.75,126000.0,14.8504,14.8559,14.7951,14.7951,126000.0
2005-06-16 13:45:00,26.75,26.76,26.72,26.74,103800.0,14.7951,14.8006,14.7785,14.7896,103800.0
2005-06-16 13:50:00,26.74,26.74,26.66,26.71,61800.0,14.7896,14.7896,14.7453,14.773,61800.0
2005-06-16 13:55:00,26.7,26.73,26.68,26.72,146600.0,14.7675,14.784,14.7564,14.7785,146600.0
2005-06-16 14:00:00,26.72,26.72,26.65,26.7,36800.0,14.7785,14.7785,14.7398,14.7675,36800.0
2005-06-16 14:05:00,26.7,26.79,26.68,26.73,44400.0,14.7675,14.8172,14.7564,14.784,44400.0
2005-06-16 14:10:00,26.71,26.72,26.66,26.71,49200.0,14.773,14.7785,14.7453,14.773,49200.0
2005-06-16 14:15:00,26.71,26.74,26.71,26.73,24400.0,14.773,14.7896,14.773,14.784,24400.0
2005-06-16 14:20:00,26.72,26.75,26.7,26.74,54400.0,14.7785,14.7951,14.7675,14.7896,54400.0
2005-06-16 14:25:00,26.72,26.74,26.71,26.74,61400.0,14.7785,14.7896,14.773,14.7896,61400.0
2005-06-16 14:30:00,26.74,26.75,26.72,26.75,32800.0,14.7896,14.7951,14.7785,14.7951,32800.0
2005-06-16 14:35:00,26.75,26.78,26.75,26.75,27600.0,14.7951,14.8117,14.7951,14.7951,27600.0
2005-06-16 14:40:00,26.75,26.78,26.73,26.77,20000.0,14.7951,14.8117,14.784,14.8062,20000.0
2005-06-16 14:45:00,26.77,26.85,26.77,26.8,53800.0,14.8062,14.8504,14.8062,14.8228,53800.0
2005-06-16 14:50:00,26.82,26.85,26.82,26.84,27200.0,14.8338,14.8504,14.8338,14.8449,27200.0
2005-06-16 14:55:00,26.84,26.86,26.82,26.86,24800.0,14.8449,14.8559,14.8338,14.8559,24800.0
2005-06-16 15:00:00,26.85,26.91,26.85,26.9,46200.0,14.8504,14.8836,14.8504,14.8781,46200.0
2005-06-16 15:05:00,26.9,26.91,26.88,26.9,60200.0,14.8781,14.8836,14.867,14.8781,60200.0
2005-06-16 15:10:00,26.9,26.92,26.87,26.89,55200.0,14.8781,14.8891,14.8615,14.8725,55200.0
2005-06-16 15:15:00,26.89,26.95,26.84,26.84,79000.0,14.8725,14.9057,14.8449,14.8449,79000.0
2005-06-16 15:20:00,26.84,26.88,26.83,26.84,73600.0,14.8449,14.867,14.8394,14.8449,73600.0
2005-06-16 15:25:00,26.84,26.85,26.78,26.8,104800.0,14.8449,14.8504,14.8117,14.8228,104800.0
2005-06-16 15:30:00,26.8,26.88,26.8,26.85,50800.0,14.8228,14.867,14.8228,14.8504,50800.0
2005-06-16 15:35:00,26.84,26.87,26.83,26.83,57400.0,14.8449,14.8615,14.8394,14.8394,57400.0
2005-06-16 15:40:00,26.83,26.85,26.82,26.83,95600.0,14.8394,14.8504,14.8338,14.8394,95600.0
2005-06-16 15:45:00,26.83,26.86,26.83,26.84,97200.0,14.8394,14.8559,14.8394,14.8449,97200.0
2005-06-16 15:50:00,26.84,26.89,26.84,26.89,103000.0,14.8449,14.8725,14.8449,14.8725,103000.0
2005-06-16 15:55:00,26.89,26.9,26.85,26.86,139400.0,14.8725,14.8781,14.8504,14.8559,139400.0
2005-06-17 09:30:00,27.23,27.24,27.1,27.15,571200.0,15.0606,15.0661,14.9887,15.0163,571200.0
2005-06-17 09:35:00,27.15,27.18,27.08,27.11,121600.0,15.0163,15.0329,14.9776,14.9942,121600.0
2005-06-17 09:40:00,27.11,27.18,27.11,27.18,67800.0,14.9942,15.0329,14.9942,15.0329,67800.0
2005-06-17 09:45:00,27.17,27.23,27.17,27.22,134800.0,15.0274,15.0606,15.0274,15.0551,134800.0
2005-06-17 09:50:00,27.23,27.3,27.2,27.24,132000.0,15.0606,15.0993,15.044,15.0661,132000.0
2005-06-17 09:55:00,27.24,27.3,27.24,27.29,119000.0,15.0661,15.0993,15.0661,15.0938,119000.0
2005-06-17 10:00:00,27.3,27.48,27.3,27.45,175000.0,15.0993,15.1989,15.0993,15.1823,175000.0
2005-06-17 10:05:00,27.46,27.46,27.35,27.41,224800.0,15.1878,15.1878,15.127,15.1601,224800.0
2005-06-17 10:10:00,27.41,27.42,27.31,27.36,222000.0,15.1601,15.1657,15.1048,15.1325,222000.0
2005-06-17 10:15:00,27.36,27.36,27.07,27.13,173400.0,15.1325,15.1325,14.9721,15.0053,173400.0
2005-06-17 10:20:00,27.14,27.21,26.95,27.04,107200.0,15.0108,15.0495,14.9057,14.9555,107200.0
2005-06-17 10:25:00,27.04,27.09,26.97,27.07,76200.0,14.9555,14.9832,14.9168,14.9721,76200.0
2005-06-17 10:30:00,27.05,27.09,27.0,27.06,97000.0,14.961,14.9832,14.9334,14.9666,97000.0
2005-06-17 10:35:00,27.06,27.06,26.97,27.02,90000.0,14.9666,14.9666,14.9168,14.9444,90000.0
2005-06-17 10:40:00,27.02,27.13,27.02,27.09,55200.0,14.9444,15.0053,14.9444,14.9832,55200.0
2005-06-17 10:45:00,27.08,27.15,27.05,27.15,58800.0,14.9776,15.0163,14.961,15.0163,58800.0
2005-06-17 10:50:00,27.15,27.21,27.14,27.17,107000.0,15.0163,15.0495,15.0108,15.0274,107000.0
2005-06-17 10:55:00,27.16,27.17,27.12,27.17,72400.0,15.0219,15.0274,14.9998,15.0274,72400.0
2005-06-17 11:00:00,27.17,27.17,27.11,27.13,47600.0,15.0274,15.0274,14.9942,15.0053,47600.0
2005-06-17 11:05:00,27.13,27.14,27.11,27.13,37400.0,15.0053,15.0108,14.9942,15.0053,37400.0
2005-06-17 11:10:00,27.13,27.13,27.07,27.07,43800.0,15.0053,15.0053,14.9721,14.9721,43800.0
2005-06-17 11:15:00,27.07,27.09,27.03,27.06,57200.0,14.9721,14.9832,14.95,14.9666,57200.0
2005-06-17 11:20:00,27.04,27.11,27.03,27.1,66000.0,14.9555,14.9942,14.95,14.9887,66000.0
2005-06-17 11:25:00,27.11,27.13,27.08,27.08,48000.0,14.9942,15.0053,14.9776,14.9776,48000.0
2005-06-17 11:30:00,27.09,27.13,27.07,27.13,24600.0,14.9832,15.0053,14.9721,15.0053,24600.0
2005-06-17 11:35:00,27.13,27.15,27.07,27.07,29800.0,15.0053,15.0163,14.9721,14.9721,29800.0
2005-06-17 11:40:00,27.07,27.11,27.06,27.11,29800.0,14.9721,14.9942,14.9666,14.9942,29800.0
2005-06-17 11:45:00,27.11,27.13,27.07,27.08,21200.0,14.9942,15.0053,14.9721,14.9776,21200.0
2005-06-17 11:50:00,27.07,27.09,27.05,27.09,26800.0,14.9721,14.9832,14.961,14.9832,26800.0
2005-06-17 11:55:00,27.09,27.11,27.07,27.1,23600.0,14.9832,14.9942,14.9721,14.9887,23600.0
2005-06-17 12:00:00,27.1,27.11,27.09,27.11,41200.0,14.9887,14.9942,14.9832,14.9942,41200.0
2005-06-17 12:05:00,27.11,27.18,27.1,27.18,40600.0,14.9942,15.0329,14.9887,15.0329,40600.0
2005-06-17 12:10:00,27.18,27.24,27.18,27.21,85400.0,15.0329,15.0661,15.0329,15.0495,85400.0
2005-06-17 12:15:00,27.21,27.23,27.18,27.23,45000.0,15.0495,15.0606,15.0329,15.0606,45000.0
2005-06-17 12:20:00,27.23,27.23,27.2,27.22,22000.0,15.0606,15.0606,15.044,15.0551,22000.0
2005-06-17 12:25:00,27.21,27.24,27.21,27.22,57800.0,15.0495,15.0661,15.0495,15.0551,57800.0
2005-06-17 12:30:00,27.23,27.25,27.21,27.21,29800.0,15.0606,15.0717,15.0495,15.0495,29800.0
2005-06-17 12:35:00,27.21,27.22,27.18,27.21,44400.0,15.0495,15.0551,15.0329,15.0495,44400.0
2005-06-17 12:40:00,27.2,27.25,27.18,27.23,38600.0,15.044,15.0717,15.0329,15.0606,38600.0
2005-06-17 12:45:00,27.23,27.25,27.22,27.23,33200.0,15.0606,15.0717,15.0551,15.0606,33200.0
2005-06-17 12:50:00,27.23,27.23,27.2,27.22,15000.0,15.0606,15.0606,15.044,15.0551,15000.0
2005-06-17 12:55:00,27.22,27.23,27.21,27.21,12800.0,15.0551,15.0606,15.0495,15.0495,12800.0
2005-06-17 13:00:00,27.21,27.22,27.18,27.2,34000.0,15.0495,15.0551,15.0329,15.044,34000.0
2005-06-17 13:05:00,27.19,27.23,27.19,27.22,20000.0,15.0385,15.0606,15.0385,15.0551,20000.0
2005-06-17 13:10:00,27.22,27.24,27.2,27.22,49800.0,15.0551,15.0661,15.044,15.0551,49800.0
2005-06-17 13:15:00,27.2,27.27,27.2,27.22,58400.0,15.044,15.0827,15.044,15.0551,58400.0
2005-06-17 13:20:00,27.22,27.24,27.21,27.24,26600.0,15.0551,15.0661,15.0495,15.0661,26600.0
2005-06-17 13:25:00,27.23,27.32,27.23,27.27,64200.0,15.0606,15.1104,15.0606,15.0827,64200.0
2005-06-17 13:30:00,27.28,27.29,27.24,27.29,57400.0,15.0882,15.0938,15.0661,15.0938,57400.0
2005-06-17 13:35:00,27.28,27.29,27.24,27.24,40000.0,15.0882,15.0938,15.0661,15.0661,40000.0
2005-06-17 13:40:00,27.24,27.25,27.23,27.25,16200.0,15.0661,15.0717,15.0606,15.0717,16200.0
2005-06-17 13:45:00,27.24,27.25,27.21,27.21,40000.0,15.0661,15.0717,15.0495,15.0495,40000.0
2005-06-17 13:50:00,27.21,27.21,27.17,27.2,37200.0,15.0495,15.0495,15.0274,15.044,37200.0
2005-06-17 13:55:00,27.2,27.2,27.14,27.16,39000.0,15.044,15.044,15.0108,15.0219,39000.0
2005-06-17 14:00:00,27.16,27.18,27.13,27.13,46400.0,15.0219,15.0329,15.0053,15.0053,46400.0
2005-06-17 14:05:00,27.12,27.16,27.11,27.14,85600.0,14.9998,15.0219,14.9942,15.0108,85600.0
2005-06-17 14:10:00,27.15,27.15,27.1,27.11,21600.0,15.0163,15.0163,14.9887,14.9942,21600.0
2005-06-17 14:15:00,27.11,27.11,27.09,27.09,33200.0,14.9942,14.9942,14.9832,14.9832,33200.0
2005-06-17 14:20:00,27.09,27.11,27.08,27.1,40400.0,14.9832,14.9942,14.9776,14.9887,40400.0
2005-06-17 14:25:00,27.1,27.1,27.07,27.08,20800.0,14.9887,14.9887,14.9721,14.9776,20800.0
2005-06-17 14:30:00,27.08,27.1,27.08,27.09,24600.0,14.9776,14.9887,14.9776,14.9832,24600.0
2005-06-17 14:35:00,27.09,27.12,27.09,27.11,42600.0,14.9832,14.9998,14.9832,14.9942,42600.0
2005-06-17 14:40:00,27.11,27.11,27.08,27.09,41200.0,14.9942,14.9942,14.9776,14.9832,41200.0
2005-06-17 14:45:00,27.09,27.11,27.08,27.1,65200.0,14.9832,14.9942,14.9776,14.9887,65200.0
2005-06-17 14:50:00,27.09,27.11,27.09,27.09,45200.0,14.9832,14.9942,14.9832,14.9832,45200.0
2005-06-17 14:55:00,27.09,27.11,27.09,27.11,29400.0,14.9832,14.9942,14.9832,14.9942,29400.0
2005-06-17 15:00:00,27.11,27.14,27.1,27.13,84400.0,14.9942,15.0108,14.9887,15.0053,84400.0
2005-06-17 15:05:00,27.13,27.14,27.11,27.11,44400.0,15.0053,15.0108,14.9942,14.9942,44400.0
2005-06-17 15:10:00,27.11,27.13,27.09,27.11,38400.0,14.9942,15.0053,14.9832,14.9942,38400.0
2005-06-17 15:15:00,27.11,27.15,27.11,27.15,20200.0,14.9942,15.0163,14.9942,15.0163,20200.0
2005-06-17 15:20:00,27.14,27.18,27.13,27.18,30400.0,15.0108,15.0329,15.0053,15.0329,30400.0
2005-06-17 15:25:00,27.18,27.18,27.15,27.18,31800.0,15.0329,15.0329,15.0163,15.0329,31800.0
2005-06-17 15:30:00,27.18,27.18,27.14,27.17,75400.0,15.0329,15.0329,15.0108,15.0274,75400.0
2005-06-17 15:35:00,27.18,27.18,27.14,27.18,59800.0,15.0329,15.0329,15.0108,15.0329,59800.0
2005-06-17 15:40:00,27.17,27.18,27.17,27.18,67600.0,15.0274,15.0329,15.0274,15.0329,67600.0
2005-06-17 15:45:00,27.18,27.2,27.17,27.19,75000.0,15.0329,15.044,15.0274,15.0385,75000.0
2005-06-17 15:50:00,27.19,27.19,27.16,27.16,71200.0,15.0385,15.0385,15.0219,15.0219,71200.0
2005-06-17 15:55:00,27.16,27.16,27.13,27.16,123600.0,15.0219,15.0219,15.0053,15.0219,123600.0
2005-06-20 09:30:00,26.92,27.03,26.86,26.9,209800.0,14.8891,14.95,14.8559,14.8781,209800.0
2005-06-20 09:35:00,26.89,26.94,26.86,26.92,101400.0,14.8725,14.9002,14.8559,14.8891,101400.0
2005-06-20 09:40:00,26.93,26.93,26.8,26.83,105200.0,14.8947,14.8947,14.8228,14.8394,105200.0
2005-06-20 09:45:00,26.85,26.89,26.83,26.89,81600.0,14.8504,14.8725,14.8394,14.8725,81600.0
2005-06-20 09:50:00,26.89,26.89,26.85,26.86,69800.0,14.8725,14.8725,14.8504,14.8559,69800.0
2005-06-20 09:55:00,26.86,26.86,26.81,26.82,43400.0,14.8559,14.8559,14.8283,14.8338,43400.0
2005-06-20 10:00:00,26.81,26.83,26.7,26.73,81200.0,14.8283,14.8394,14.7675,14.784,81200.0
2005-06-20 10:05:00,26.72,26.74,26.63,26.64,74000.0,14.7785,14.7896,14.7287,14.7343,74000.0
2005-06-20 10:10:00,26.61,26.69,26.61,26.68,102000.0,14.7177,14.7619,14.7177,14.7564,102000.0
2005-06-20 10:15:00,26.66,26.67,26.61,26.67,58200.0,14.7453,14.7509,14.7177,14.7509,58200.0
2005-06-20 10:20:00,26.66,26.66,26.63,26.65,31200.0,14.7453,14.7453,14.7287,14.7398,31200.0
2005-06-20 10:25:00,26.65,26.66,26.58,26.59,63400.0,14.7398,14.7453,14.7011,14.7066,63400.0
2005-06-20 10:30:00,26.59,26.65,26.57,26.64,33400.0,14.7066,14.7398,14.6956,14.7343,33400.0
2005-06-20 10:35:00,26.63,26.63,26.53,26.59,108000.0,14.7287,14.7287,14.6734,14.7066,108000.0
2005-06-20 10:40:00,26.59,26.64,26.54,26.57,98200.0,14.7066,14.7343,14.679,14.6956,98200.0
2005-06-20 10:45:00,26.56,26.59,26.56,26.56,39200.0,14.69,14.7066,14.69,14.69,39200.0
2005-06-20 10:50:00,26.57,26.57,26.43,26.43,69600.0,14.6956,14.6956,14.6181,14.6181,69600.0
2005-06-20 10:55:00,26.43,26.5,26.42,26.5,74800.0,14.6181,14.6568,14.6126,14.6568,74800.0
2005-06-20 11:00:00,26.5,26.53,26.47,26.5,72000.0,14.6568,14.6734,14.6402,14.6568,72000.0
2005-06-20 11:05:00,26.5,26.5,26.48,26.48,60400.0,14.6568,14.6568,14.6458,14.6458,60400.0
2005-06-20 11:10:00,26.49,26.53,26.49,26.5,35200.0,14.6513,14.6734,14.6513,14.6568,35200.0
2005-06-20 11:15:00,26.49,26.53,26.49,26.52,112400.0,14.6513,14.6734,14.6513,14.6679,112400.0
2005-06-20 11:20:00,26.53,26.54,26.48,26.48,71200.0,14.6734,14.679,14.6458,14.6458,71200.0
2005-06-20 11:25:00,26.48,26.51,26.44,26.5,46200.0,14.6458,14.6624,14.6237,14.6568,46200.0
2005-06-20 11:30:00,26.5,26.52,26.45,26.45,14800.0,14.6568,14.6679,14.6292,14.6292,14800.0
2005-06-20 11:35:00,26.46,26.49,26.43,26.48,23800.0,14.6347,14.6513,14.6181,14.6458,23800.0
2005-06-20 11:40:00,26.48,26.48,26.41,26.41,34200.0,14.6458,14.6458,14.6071,14.6071,34200.0
2005-06-20 11:45:00,26.41,26.43,26.39,26.42,37600.0,14.6071,14.6181,14.596,14.6126,37600.0
2005-06-20 11:50:00,26.42,26.42,26.33,26.35,45600.0,14.6126,14.6126,14.5628,14.5739,45600.0
2005-06-20 11:55:00,26.38,26.38,26.34,26.36,25000.0,14.5905,14.5905,14.5683,14.5794,25000.0
2005-06-20 12:00:00,26.36,26.4,26.34,26.4,28200.0,14.5794,14.6015,14.5683,14.6015,28200.0
2005-06-20 12:05:00,26.4,26.42,26.39,26.4,14800.0,14.6015,14.6126,14.596,14.6015,14800.0
2005-06-20 12:10:00,26.4,26.43,26.4,26.42,38400.0,14.6015,14.6181,14.6015,14.6126,38400.0
2005-06-20 12:15:00,26.43,26.49,26.43,26.49,23400.0,14.6181,14.6513,14.6181,14.6513,23400.0
2005-06-20 12:20:00,26.49,26.54,26.48,26.53,34400.0,14.6513,14.679,14.6458,14.6734,34400.0
2005-06-20 12:25:00,26.53,26.55,26.5,26.5,34600.0,14.6734,14.6845,14.6568,14.6568,34600.0
2005-06-20 12:30:00,26.5,26.5,26.5,26.5,6000.0,14.6568,14.6568,14.6568,14.6568,6000.0
2005-06-20 12:35:00,26.5,26.5,26.43,26.44,20800.0,14.6568,14.6568,14.6181,14.6237,20800.0
2005-06-20 12:40:00,26.45,26.47,26.43,26.43,14400.0,14.6292,14.6402,14.6181,14.6181,14400.0
2005-06-20 12:45:00,26.43,26.43,26.36,26.36,121400.0,14.6181,14.6181,14.5794,14.5794,121400.0
2005-06-20 12:50:00,26.38,26.39,26.36,26.38,35200.0,14.5905,14.596,14.5794,14.5905,35200.0
2005-06-20 12:55:00,26.38,26.38,26.36,26.36,9400.0,14.5905,14.5905,14.5794,14.5794,9400.0
2005-06-20 13:00:00,26.36,26.4,26.36,26.38,42800.0,14.5794,14.6015,14.5794,14.5905,42800.0
2005-06-20 13:05:00,26.38,26.39,26.36,26.39,18800.0,14.5905,14.596,14.5794,14.596,18800.0
2005-06-20 13:10:00,26.4,26.41,26.39,26.4,49600.0,14.6015,14.6071,14.596,14.6015,49600.0
2005-06-20 13:15:00,26.41,26.44,26.4,26.43,44600.0,14.6071,14.6237,14.6015,14.6181,44600.0
2005-06-20 13:20:00,26.43,26.43,26.41,26.41,53200.0,14.6181,14.6181,14.6071,14.6071,53200.0
2005-06-20 13:25:00,26.41,26.43,26.4,26.43,17000.0,14.6071,14.6181,14.6015,14.6181,17000.0
2005-06-20 13:30:00,26.43,26.43,26.42,26.43,22000.0,14.6181,14.6181,14.6126,14.6181,22000.0
2005-06-20 13:35:00,26.43,26.44,26.36,26.38,25200.0,14.6181,14.6237,14.5794,14.5905,25200.0
2005-06-20 13:40:00,26.37,26.47,26.37,26.47,22000.0,14.5849,14.6402,14.5849,14.6402,22000.0
2005-06-20 13:45:00,26.47,26.49,26.46,26.47,31200.0,14.6402,14.6513,14.6347,14.6402,31200.0
2005-06-20 13:50:00,26.47,26.5,26.47,26.48,35000.0,14.6402,14.6568,14.6402,14.6458,35000.0
2005-06-20 13:55:00,26.49,26.49,26.46,26.46,21000.0,14.6513,14.6513,14.6347,14.6347,21000.0
2005-06-20 14:00:00,26.47,26.48,26.46,26.48,19800.0,14.6402,14.6458,14.6347,14.6458,19800.0
2005-06-20 14:05:00,26.48,26.5,26.44,26.46,36200.0,14.6458,14.6568,14.6237,14.6347,36200.0
2005-06-20 14:10:00,26.46,26.47,26.45,26.46,6800.0,14.6347,14.6402,14.6292,14.6347,6800.0
2005-06-20 14:15:00,26.45,26.46,26.43,26.45,26600.0,14.6292,14.6347,14.6181,14.6292,26600.0
2005-06-20 14:20:00,26.45,26.48,26.43,26.43,15000.0,14.6292,14.6458,14.6181,14.6181,15000.0
2005-06-20 14:25:00,26.45,26.48,26.43,26.48,19400.0,14.6292,14.6458,14.6181,14.6458,19400.0
2005-06-20 14:30:00,26.48,26.49,26.45,26.45,14800.0,14.6458,14.6513,14.6292,14.6292,14800.0
2005-06-20 14:35:00,26.45,26.56,26.45,26.5,38400.0,14.6292,14.69,14.6292,14.6568,38400.0
2005-06-20 14:40:00,26.52,26.54,26.5,26.54,47600.0,14.6679,14.679,14.6568,14.679,47600.0
2005-06-20 14:45:00,26.54,26.56,26.49,26.5,23600.0,14.679,14.69,14.6513,14.6568,23600.0
2005-06-20 14:50:00,26.5,26.52,26.49,26.51,27200.0,14.6568,14.6679,14.6513,14.6624,27200.0
2005-06-20 14:55:00,26.51,26.55,26.51,26.54,41800.0,14.6624,14.6845,14.6624,14.679,41800.0
2005-06-20 15:00:00,26.54,26.55,26.48,26.48,62800.0,14.679,14.6845,14.6458,14.6458,62800.0
2005-06-20 15:05:00,26.49,26.57,26.49,26.54,88400.0,14.6513,14.6956,14.6513,14.679,88400.0
2005-06-20 15:10:00,26.54,26.59,26.53,26.59,80000.0,14.679,14.7066,14.6734,14.7066,80000.0
2005-06-20 15:15:00,26.59,26.61,26.57,26.59,73400.0,14.7066,14.7177,14.6956,14.7066,73400.0
2005-06-20 15:20:00,26.59,26.63,26.57,26.61,46200.0,14.7066,14.7287,14.6956,14.7177,46200.0
2005-06-20 15:25:00,26.61,26.62,26.6,26.61,54200.0,14.7177,14.7232,14.7121,14.7177,54200.0
2005-06-20 15:30:00,26.61,26.68,26.58,26.66,107400.0,14.7177,14.7564,14.7011,14.7453,107400.0
2005-06-20 15:35:00,26.66,26.66,26.58,26.59,67800.0,14.7453,14.7453,14.7011,14.7066,67800.0
2005-06-20 15:40:00,26.59,26.59,26.51,26.51,141600.0,14.7066,14.7066,14.6624,14.6624,141600.0
2005-06-20 15:45:00,26.51,26.53,26.48,26.49,80000.0,14.6624,14.6734,14.6458,14.6513,80000.0
2005-06-20 15:50:00,26.49,26.5,26.47,26.47,88600.0,14.6513,14.6568,14.6402,14.6402,88600.0
2005-06-20 15:55:00,26.48,26.5,26.47,26.5,135000.0,14.6458,14.6568,14.6402,14.6568,135000.0
2005-06-21 09:30:00,25.63,25.76,25.48,25.55,626000.0,14.1757,14.2476,14.0927,14.1314,626000.0
2005-06-21 09:35:00,25.5,25.65,25.38,25.65,396400.0,14.1037,14.1867,14.0374,14.1867,396400.0
2005-06-21 09:40:00,25.65,25.83,25.6,25.6,452000.0,14.1867,14.2863,14.1591,14.1591,452000.0
2005-06-21 09:45:00,25.6,25.83,25.6,25.7,252800.0,14.1591,14.2863,14.1591,14.2144,252800.0
2005-06-21 09:50:00,25.7,25.7,25.53,25.53,318800.0,14.2144,14.2144,14.1203,14.1203,318800.0
2005-06-21 09:55:00,25.53,25.58,25.45,25.48,384600.0,14.1203,14.148,14.0761,14.0927,384600.0
2005-06-21 10:00:00,25.49,25.57,25.38,25.53,254800.0,14.0982,14.1425,14.0374,14.1203,254800.0
2005-06-21 10:05:00,25.53,25.6,25.5,25.57,194600.0,14.1203,14.1591,14.1037,14.1425,194600.0
2005-06-21 10:10:00,25.56,25.65,25.54,25.59,178200.0,14.1369,14.1867,14.1259,14.1535,178200.0
2005-06-21 10:15:00,25.6,25.61,25.54,25.56,71200.0,14.1591,14.1646,14.1259,14.1369,71200.0
2005-06-21 10:20:00,25.55,25.57,25.5,25.57,117800.0,14.1314,14.1425,14.1037,14.1425,117800.0
2005-06-21 10:25:00,25.57,25.64,25.55,25.62,142400.0,14.1425,14.1812,14.1314,14.1701,142400.0
2005-06-21 10:30:00,25.61,25.63,25.54,25.55,150400.0,14.1646,14.1757,14.1259,14.1314,150400.0
2005-06-21 10:35:00,25.55,25.61,25.54,25.61,72600.0,14.1314,14.1646,14.1259,14.1646,72600.0
2005-06-21 10:40:00,25.58,25.67,25.54,25.55,117600.0,14.148,14.1978,14.1259,14.1314,117600.0
2005-06-21 10:45:00,25.55,25.56,25.47,25.52,136400.0,14.1314,14.1369,14.0872,14.1148,136400.0
2005-06-21 10:50:00,25.5,25.61,25.5,25.54,58200.0,14.1037,14.1646,14.1037,14.1259,58200.0
2005-06-21 10:55:00,25.54,25.59,25.53,25.59,47000.0,14.1259,14.1535,14.1203,14.1535,47000.0
2005-06-21 11:00:00,25.59,25.6,25.57,25.59,90000.0,14.1535,14.1591,14.1425,14.1535,90000.0
2005-06-21 11:05:00,25.6,25.75,25.6,25.75,162800.0,14.1591,14.242,14.1591,14.242,162800.0
2005-06-21 11:10:00,25.75,25.9,25.75,25.86,212200.0,14.242,14.325,14.242,14.3029,212200.0
2005-06-21 11:15:00,25.86,26.02,25.86,26.01,315200.0,14.3029,14.3914,14.3029,14.3858,315200.0
2005-06-21 11:20:00,26.03,26.13,25.93,26.09,261200.0,14.3969,14.4522,14.3416,14.4301,261200.0
2005-06-21 11:25:00,26.07,26.07,25.96,25.97,116200.0,14.419,14.419,14.3582,14.3637,116200.0
2005-06-21 11:30:00,25.97,26.06,25.95,26.06,64200.0,14.3637,14.4135,14.3526,14.4135,64200.0
2005-06-21 11:35:00,26.06,26.08,26.0,26.01,100000.0,14.4135,14.4245,14.3803,14.3858,100000.0
2005-06-21 11:40:00,26.02,26.02,25.91,25.92,47200.0,14.3914,14.3914,14.3305,14.336,47200.0
2005-06-21 11:45:00,25.93,25.97,25.93,25.96,71600.0,14.3416,14.3637,14.3416,14.3582,71600.0
2005-06-21 11:50:00,25.97,25.99,25.93,25.94,65200.0,14.3637,14.3748,14.3416,14.3471,65200.0
2005-06-21 11:55:00,25.94,25.97,25.94,25.97,16600.0,14.3471,14.3637,14.3471,14.3637,16600.0
2005-06-21 12:00:00,25.97,25.99,25.93,25.93,36400.0,14.3637,14.3748,14.3416,14.3416,36400.0
2005-06-21 12:05:00,25.93,25.93,25.77,25.77,100800.0,14.3416,14.3416,14.2531,14.2531,100800.0
2005-06-21 12:10:00,25.77,25.86,25.76,25.83,67400.0,14.2531,14.3029,14.2476,14.2863,67400.0
2005-06-21 12:15:00,25.84,25.84,25.78,25.8,56800.0,14.2918,14.2918,14.2586,14.2697,56800.0
2005-06-21 12:20:00,25.79,25.8,25.75,25.75,40000.0,14.2641,14.2697,14.242,14.242,40000.0
2005-06-21 12:25:00,25.75,25.8,25.69,25.76,85600.0,14.242,14.2697,14.2088,14.2476,85600.0
2005-06-21 12:30:00,25.78,25.78,25.73,25.73,18600.0,14.2586,14.2586,14.231,14.231,18600.0
2005-06-21 12:35:00,25.73,25.78,25.72,25.78,27400.0,14.231,14.2586,14.2254,14.2586,27400.0
2005-06-21 12:40:00,25.77,25.85,25.77,25.85,42000.0,14.2531,14.2973,14.2531,14.2973,42000.0
2005-06-21 12:45:00,25.85,25.88,25.84,25.88,85000.0,14.2973,14.3139,14.2918,14.3139,85000.0
2005-06-21 12:50:00,25.88,25.9,25.86,25.89,32000.0,14.3139,14.325,14.3029,14.3195,32000.0
2005-06-21 12:55:00,25.88,25.89,25.84,25.85,48400.0,14.3139,14.3195,14.2918,14.2973,48400.0
2005-06-21 13:00:00,25.85,25.85,25.78,25.79,37200.0,14.2973,14.2973,14.2586,14.2641,37200.0
2005-06-21 13:05:00,25.78,25.81,25.77,25.8,15400.0,14.2586,14.2752,14.2531,14.2697,15400.0
2005-06-21 13:10:00,25.79,25.81,25.77,25.8,32600.0,14.2641,14.2752,14.2531,14.2697,32600.0
2005-06-21 13:15:00,25.8,25.82,25.77,25.78,29200.0,14.2697,14.2807,14.2531,14.2586,29200.0
2005-06-21 13:20:00,25.78,25.78,25.7,25.7,97000.0,14.2586,14.2586,14.2144,14.2144,97000.0
2005-06-21 13:25:00,25.7,25.71,25.66,25.68,122000.0,14.2144,14.2199,14.1922,14.2033,122000.0
2005-06-21 13:30:00,25.68,25.73,25.67,25.7,40400.0,14.2033,14.231,14.1978,14.2144,40400.0
2005-06-21 13:35:00,25.7,25.71,25.67,25.7,80800.0,14.2144,14.2199,14.1978,14.2144,80800.0
2005-06-21 13:40:00,25.68,25.72,25.67,25.72,57800.0,14.2033,14.2254,14.1978,14.2254,57800.0
2005-06-21 13:45:00,25.72,25.72,25.61,25.65,55200.0,14.2254,14.2254,14.1646,14.1867,55200.0
2005-06-21 13:50:00,25.65,25.68,25.61,25.61,58200.0,14.1867,14.2033,14.1646,14.1646,58200.0
2005-06-21 13:55:00,25.62,25.63,25.58,25.6,76400.0,14.1701,14.1757,14.148,14.1591,76400.0
2005-06-21 14:00:00,25.6,25.61,25.58,25.61,32200.0,14.1591,14.1646,14.148,14.1646,32200.0
2005-06-21 14:05:00,25.61,25.61,25.54,25.54,59200.0,14.1646,14.1646,14.1259,14.1259,59200.0
2005-06-21 14:10:00,25.54,25.61,25.53,25.6,56800.0,14.1259,14.1646,14.1203,14.1591,56800.0
2005-06-21 14:15:00,25.6,25.63,25.56,25.58,83400.0,14.1591,14.1757,14.1369,14.148,83400.0
2005-06-21 14:20:00,25.58,25.65,25.58,25.61,43600.0,14.148,14.1867,14.148,14.1646,43600.0
2005-06-21 14:25:00,25.61,25.64,25.6,25.63,69800.0,14.1646,14.1812,14.1591,14.1757,69800.0
2005-06-21 14:30:00,25.63,25.68,25.61,25.67,67800.0,14.1757,14.2033,14.1646,14.1978,67800.0
2005-06-21 14:35:00,25.67,25.7,25.65,25.67,40400.0,14.1978,14.2144,14.1867,14.1978,40400.0
2005-06-21 14:40:00,25.66,25.66,25.6,25.62,36000.0,14.1922,14.1922,14.1591,14.1701,36000.0
2005-06-21 14:45:00,25.62,25.63,25.6,25.62,100200.0,14.1701,14.1757,14.1591,14.1701,100200.0
2005-06-21 14:50:00,25.62,25.64,25.61,25.61,257400.0,14.1701,14.1812,14.1646,14.1646,257400.0
2005-06-21 14:55:00,25.61,25.61,25.6,25.6,253200.0,14.1646,14.1646,14.1591,14.1591,253200.0
2005-06-21 15:00:00,25.61,25.61,25.57,25.57,129400.0,14.1646,14.1646,14.1425,14.1425,129400.0
2005-06-21 15:05:00,25.57,25.6,25.56,25.57,123800.0,14.1425,14.1591,14.1369,14.1425,123800.0
2005-06-21 15:10:00,25.56,25.57,25.51,25.51,91600.0,14.1369,14.1425,14.1093,14.1093,91600.0
2005-06-21 15:15:00,25.51,25.53,25.45,25.46,164200.0,14.1093,14.1203,14.0761,14.0816,164200.0
2005-06-21 15:20:00,25.46,25.5,25.45,25.47,85600.0,14.0816,14.1037,14.0761,14.0872,85600.0
2005-06-21 15:25:00,25.48,25.48,25.41,25.42,154600.0,14.0927,14.0927,14.054,14.0595,154600.0
2005-06-21 15:30:00,25.42,25.43,25.33,25.38,229800.0,14.0595,14.065,14.0097,14.0374,229800.0
2005-06-21 15:35:00,25.38,25.39,25.34,25.37,169200.0,14.0374,14.0429,14.0153,14.0318,169200.0
2005-06-21 15:40:00,25.37,25.38,25.32,25.35,182600.0,14.0318,14.0374,14.0042,14.0208,182600.0
2005-06-21 15:45:00,25.35,25.36,25.28,25.33,349400.0,14.0208,14.0263,13.9821,14.0097,349400.0
2005-06-21 15:50:00,25.33,25.33,25.26,25.27,286800.0,14.0097,14.0097,13.971,13.9765,286800.0
2005-06-21 15:55:00,25.28,25.34,25.26,25.34,295600.0,13.9821,14.0153,13.971,14.0153,295600.0
2005-06-22 09:30:00,25.33,25.4,25.23,25.34,238000.0,14.0097,14.0484,13.9544,14.0153,238000.0
2005-06-22 09:35:00,25.36,25.53,25.36,25.43,116800.0,14.0263,14.1203,14.0263,14.065,116800.0
2005-06-22 09:40:00,25.43,25.45,25.24,25.32,91800.0,14.065,14.0761,13.9599,14.0042,91800.0
2005-06-22 09:45:00,25.34,25.43,25.31,25.32,150400.0,14.0153,14.065,13.9987,14.0042,150400.0
2005-06-22 09:50:00,25.31,25.4,25.29,25.29,102800.0,13.9987,14.0484,13.9876,13.9876,102800.0
2005-06-22 09:55:00,25.28,25.34,25.22,25.23,130600.0,13.9821,14.0153,13.9489,13.9544,130600.0
2005-06-22 10:00:00,25.23,25.27,25.19,25.27,129400.0,13.9544,13.9765,13.9323,13.9765,129400.0
2005-06-22 10:05:00,25.27,25.28,25.22,25.28,122200.0,13.9765,13.9821,13.9489,13.9821,122200.0
2005-06-22 10:10:00,25.28,25.32,25.27,25.28,160600.0,13.9821,14.0042,13.9765,13.9821,160600.0
2005-06-22 10:15:00,25.28,25.3,25.23,25.25,60400.0,13.9821,13.9931,13.9544,13.9655,60400.0
2005-06-22 10:20:00,25.25,25.28,25.22,25.22,85800.0,13.9655,13.9821,13.9489,13.9489,85800.0
2005-06-22 10:25:00,25.23,25.23,25.13,25.18,73600.0,13.9544,13.9544,13.8991,13.9268,73600.0
2005-06-22 10:30:00,25.16,25.26,25.16,25.26,54600.0,13.9157,13.971,13.9157,13.971,54600.0
2005-06-22 10:35:00,25.25,25.27,25.22,25.23,48800.0,13.9655,13.9765,13.9489,13.9544,48800.0
2005-06-22 10:40:00,25.24,25.33,25.23,25.27,63800.0,13.9599,14.0097,13.9544,13.9765,63800.0
2005-06-22 10:45:00,25.25,25.28,25.25,25.27,96400.0,13.9655,13.9821,13.9655,13.9765,96400.0
2005-06-22 10:50:00,25.27,25.32,25.21,25.21,89800.0,13.9765,14.0042,13.9434,13.9434,89800.0
2005-06-22 10:55:00,25.21,25.25,25.14,25.18,101200.0,13.9434,13.9655,13.9046,13.9268,101200.0
2005-06-22 11:00:00,25.17,25.2,25.12,25.19,104000.0,13.9212,13.9378,13.8936,13.9323,104000.0
2005-06-22 11:05:00,25.2,25.2,25.13,25.17,37000.0,13.9378,13.9378,13.8991,13.9212,37000.0
2005-06-22 11:10:00,25.17,25.19,25.14,25.15,30600.0,13.9212,13.9323,13.9046,13.9102,30600.0
2005-06-22 11:15:00,25.14,25.16,25.13,25.14,26000.0,13.9046,13.9157,13.8991,13.9046,26000.0
2005-06-22 11:20:00,25.14,25.18,25.11,25.16,54600.0,13.9046,13.9268,13.888,13.9157,54600.0
2005-06-22 11:25:00,25.16,25.18,25.13,25.13,27400.0,13.9157,13.9268,13.8991,13.8991,27400.0
2005-06-22 11:30:00,25.13,25.13,25.07,25.08,37000.0,13.8991,13.8991,13.8659,13.8715,37000.0
2005-06-22 11:35:00,25.08,25.14,25.08,25.11,36600.0,13.8715,13.9046,13.8715,13.888,36600.0
2005-06-22 11:40:00,25.11,25.13,25.09,25.09,35600.0,13.888,13.8991,13.877,13.877,35600.0
2005-06-22 11:45:00,25.11,25.11,25.06,25.06,29800.0,13.888,13.888,13.8604,13.8604,29800.0
2005-06-22 11:50:00,25.06,25.06,25.01,25.05,70800.0,13.8604,13.8604,13.8327,13.8549,70800.0
2005-06-22 11:55:00,25.05,25.15,25.02,25.11,78000.0,13.8549,13.9102,13.8383,13.888,78000.0
2005-06-22 12:00:00,25.11,25.21,25.11,25.18,85000.0,13.888,13.9434,13.888,13.9268,85000.0
2005-06-22 12:05:00,25.18,25.18,25.14,25.15,44400.0,13.9268,13.9268,13.9046,13.9102,44400.0
2005-06-22 12:10:00,25.14,25.2,25.14,25.18,41600.0,13.9046,13.9378,13.9046,13.9268,41600.0
2005-06-22 12:15:00,25.18,25.18,25.14,25.16,41200.0,13.9268,13.9268,13.9046,13.9157,41200.0
2005-06-22 12:20:00,25.16,25.2,25.16,25.2,41600.0,13.9157,13.9378,13.9157,13.9378,41600.0
2005-06-22 12:25:00,25.2,25.22,25.18,25.18,64000.0,13.9378,13.9489,13.9268,13.9268,64000.0
2005-06-22 12:30:00,25.18,25.2,25.18,25.18,30200.0,13.9268,13.9378,13.9268,13.9268,30200.0
2005-06-22 12:35:00,25.18,25.18,25.15,25.15,49000.0,13.9268,13.9268,13.9102,13.9102,49000.0
2005-06-22 12:40:00,25.15,25.15,25.11,25.13,37000.0,13.9102,13.9102,13.888,13.8991,37000.0
2005-06-22 12:45:00,25.14,25.16,25.14,25.16,23000.0,13.9046,13.9157,13.9046,13.9157,23000.0
2005-06-22 12:50:00,25.16,25.16,25.11,25.11,32400.0,13.9157,13.9157,13.888,13.888,32400.0
2005-06-22 12:55:00,25.11,25.14,25.11,25.11,38800.0,13.888,13.9046,13.888,13.888,38800.0
2005-06-22 13:00:00,25.11,25.16,25.11,25.14,46600.0,13.888,13.9157,13.888,13.9046,46600.0
2005-06-22 13:05:00,25.14,25.14,25.11,25.13,12800.0,13.9046,13.9046,13.888,13.8991,12800.0
2005-06-22 13:10:00,25.14,25.15,25.08,25.09,42400.0,13.9046,13.9102,13.8715,13.877,42400.0
2005-06-22 13:15:00,25.1,25.1,25.08,25.09,29000.0,13.8825,13.8825,13.8715,13.877,29000.0
2005-06-22 13:20:00,25.08,25.09,25.04,25.06,37000.0,13.8715,13.877,13.8493,13.8604,37000.0
2005-06-22 13:25:00,25.05,25.05,25.02,25.03,22600.0,13.8549,13.8549,13.8383,13.8438,22600.0
2005-06-22 13:30:00,25.03,25.08,25.03,25.05,42600.0,13.8438,13.8715,13.8438,13.8549,42600.0
2005-06-22 13:35:00,25.05,25.05,25.01,25.02,23000.0,13.8549,13.8549,13.8327,13.8383,23000.0
2005-06-22 13:40:00,25.02,25.03,24.99,25.0,66200.0,13.8383,13.8438,13.8217,13.8272,66200.0
2005-06-22 13:45:00,24.99,25.0,24.92,24.95,55800.0,13.8217,13.8272,13.783,13.7996,55800.0
2005-06-22 13:50:00,24.95,24.98,24.91,24.93,29800.0,13.7996,13.8161,13.7774,13.7885,29800.0
2005-06-22 13:55:00,24.93,24.97,24.91,24.94,53800.0,13.7885,13.8106,13.7774,13.794,53800.0
2005-06-22 14:00:00,24.93,25.0,24.91,25.0,84200.0,13.7885,13.8272,13.7774,13.8272,84200.0
2005-06-22 14:05:00,25.0,25.02,24.93,24.96,104200.0,13.8272,13.8383,13.7885,13.8051,104200.0
2005-06-22 14:10:00,24.95,25.0,24.93,24.98,46400.0,13.7996,13.8272,13.7885,13.8161,46400.0
2005-06-22 14:15:00,24.98,25.0,24.96,24.98,58800.0,13.8161,13.8272,13.8051,13.8161,58800.0
2005-06-22 14:20:00,24.98,24.99,24.88,24.95,91200.0,13.8161,13.8217,13.7608,13.7996,91200.0
2005-06-22 14:25:00,24.95,24.95,24.93,24.93,46400.0,13.7996,13.7996,13.7885,13.7885,46400.0
2005-06-22 14:30:00,24.93,24.96,24.92,24.96,122600.0,13.7885,13.8051,13.783,13.8051,122600.0
2005-06-22 14:35:00,24.95,25.0,24.95,25.0,66600.0,13.7996,13.8272,13.7996,13.8272,66600.0
2005-06-22 14:40:00,25.0,25.0,24.95,24.95,25000.0,13.8272,13.8272,13.7996,13.7996,25000.0
2005-06-22 14:45:00,24.96,24.96,24.94,24.94,41400.0,13.8051,13.8051,13.794,13.794,41400.0
2005-06-22 14:50:00,24.94,24.99,24.93,24.99,33600.0,13.794,13.8217,13.7885,13.8217,33600.0
2005-06-22 14:55:00,24.97,25.02,24.97,25.0,30600.0,13.8106,13.8383,13.8106,13.8272,30600.0
2005-06-22 15:00:00,25.0,25.06,24.99,25.03,79200.0,13.8272,13.8604,13.8217,13.8438,79200.0
2005-06-22 15:05:00,25.03,25.05,25.0,25.0,24600.0,13.8438,13.8549,13.8272,13.8272,24600.0
2005-06-22 15:10:00,25.0,25.0,24.98,24.99,40200.0,13.8272,13.8272,13.8161,13.8217,40200.0
2005-06-22 15:15:00,24.98,25.05,24.98,25.04,47800.0,13.8161,13.8549,13.8161,13.8493,47800.0
2005-06-22 15:20:00,25.04,25.07,25.04,25.04,27200.0,13.8493,13.8659,13.8493,13.8493,27200.0
2005-06-22 15:25:00,25.05,25.05,24.97,25.0,37200.0,13.8549,13.8549,13.8106,13.8272,37200.0
2005-06-22 15:30:00,25.0,25.03,24.97,25.03,70600.0,13.8272,13.8438,13.8106,13.8438,70600.0
2005-06-22 15:35:00,25.04,25.05,24.99,24.99,46800.0,13.8493,13.8549,13.8217,13.8217,46800.0
2005-06-22 15:40:00,25.01,25.03,24.99,25.01,73000.0,13.8327,13.8438,13.8217,13.8327,73000.0
2005-06-22 15:45:00,25.01,25.01,24.98,24.99,196000.0,13.8327,13.8327,13.8161,13.8217,196000.0
2005-06-22 15:50:00,24.99,25.0,24.96,24.97,76400.0,13.8217,13.8272,13.8051,13.8106,76400.0
2005-06-22 15:55:00,24.97,25.0,24.95,25.0,128600.0,13.8106,13.8272,13.7996,13.8272,128600.0
2005-06-23 09:30:00,24.73,24.75,24.46,24.5,319800.0,13.6779,13.6889,13.5285,13.5507,319800.0
2005-06-23 09:35:00,24.5,24.61,24.5,24.57,90800.0,13.5507,13.6115,13.5507,13.5894,90800.0
2005-06-23 09:40:00,24.59,24.59,24.5,24.52,162000.0,13.6004,13.6004,13.5507,13.5617,162000.0
2005-06-23 09:45:00,24.5,24.51,24.32,24.32,160200.0,13.5507,13.5562,13.4511,13.4511,160200.0
2005-06-23 09:50:00,24.33,24.42,24.2,24.28,134400.0,13.4566,13.5064,13.3847,13.429,134400.0
2005-06-23 09:55:00,24.28,24.31,24.15,24.15,116800.0,13.429,13.4456,13.3571,13.3571,116800.0
2005-06-23 10:00:00,24.16,24.25,24.01,24.04,252800.0,13.3626,13.4124,13.2796,13.2962,252800.0
2005-06-23 10:05:00,24.08,24.15,24.05,24.1,175800.0,13.3184,13.3571,13.3018,13.3294,175800.0
2005-06-23 10:10:00,24.09,24.13,24.04,24.05,271200.0,13.3239,13.346,13.2962,13.3018,271200.0
2005-06-23 10:15:00,24.06,24.11,23.99,24.02,147600.0,13.3073,13.335,13.2686,13.2852,147600.0
2005-06-23 10:20:00,23.98,24.08,23.91,24.07,177600.0,13.2631,13.3184,13.2243,13.3128,177600.0
2005-06-23 10:25:00,24.08,24.16,24.07,24.15,88200.0,13.3184,13.3626,13.3128,13.3571,88200.0
2005-06-23 10:30:00,24.14,24.25,24.14,24.23,190400.0,13.3515,13.4124,13.3515,13.4013,190400.0
2005-06-23 10:35:00,24.24,24.3,24.2,24.3,125000.0,13.4069,13.44,13.3847,13.44,125000.0
2005-06-23 10:40:00,24.26,24.35,24.26,24.31,149000.0,13.4179,13.4677,13.4179,13.4456,149000.0
2005-06-23 10:45:00,24.29,24.34,24.27,24.27,101600.0,13.4345,13.4622,13.4235,13.4235,101600.0
2005-06-23 10:50:00,24.28,24.3,24.21,24.27,142000.0,13.429,13.44,13.3903,13.4235,142000.0
2005-06-23 10:55:00,24.27,24.32,24.25,24.26,48000.0,13.4235,13.4511,13.4124,13.4179,48000.0
2005-06-23 11:00:00,24.26,24.31,24.25,24.31,35800.0,13.4179,13.4456,13.4124,13.4456,35800.0
2005-06-23 11:05:00,24.3,24.36,24.3,24.36,42600.0,13.44,13.4732,13.44,13.4732,42600.0
2005-06-23 11:10:00,24.36,24.36,24.32,24.33,96800.0,13.4732,13.4732,13.4511,13.4566,96800.0
2005-06-23 11:15:00,24.34,24.38,24.33,24.33,35800.0,13.4622,13.4843,13.4566,13.4566,35800.0
2005-06-23 11:20:00,24.34,24.42,24.32,24.41,67000.0,13.4622,13.5064,13.4511,13.5009,67000.0
2005-06-23 11:25:00,24.41,24.42,24.37,24.39,97600.0,13.5009,13.5064,13.4788,13.4898,97600.0
2005-06-23 11:30:00,24.4,24.45,24.32,24.33,96600.0,13.4954,13.523,13.4511,13.4566,96600.0
2005-06-23 11:35:00,24.34,24.37,24.33,24.34,19000.0,13.4622,13.4788,13.4566,13.4622,19000.0
2005-06-23 11:40:00,24.33,24.34,24.3,24.34,19400.0,13.4566,13.4622,13.44,13.4622,19400.0
2005-06-23 11:45:00,24.33,24.38,24.33,24.38,26800.0,13.4566,13.4843,13.4566,13.4843,26800.0
2005-06-23 11:50:00,24.37,24.4,24.34,24.38,74600.0,13.4788,13.4954,13.4622,13.4843,74600.0
2005-06-23 11:55:00,24.38,24.38,24.26,24.26,142400.0,13.4843,13.4843,13.4179,13.4179,142400.0
2005-06-23 12:00:00,24.28,24.3,24.25,24.3,52800.0,13.429,13.44,13.4124,13.44,52800.0
2005-06-23 12:05:00,24.3,24.32,24.28,24.31,36200.0,13.44,13.4511,13.429,13.4456,36200.0
2005-06-23 12:10:00,24.32,24.32,24.28,24.29,14000.0,13.4511,13.4511,13.429,13.4345,14000.0
2005-06-23 12:15:00,24.3,24.33,24.29,24.33,35800.0,13.44,13.4566,13.4345,13.4566,35800.0
2005-06-23 12:20:00,24.33,24.33,24.23,24.28,77000.0,13.4566,13.4566,13.4013,13.429,77000.0
2005-06-23 12:25:00,24.27,24.27,24.23,24.25,33200.0,13.4235,13.4235,13.4013,13.4124,33200.0
2005-06-23 12:30:00,24.25,24.25,24.23,24.24,17600.0,13.4124,13.4124,13.4013,13.4069,17600.0
2005-06-23 12:35:00,24.24,24.27,24.23,24.25,34800.0,13.4069,13.4235,13.4013,13.4124,34800.0
2005-06-23 12:40:00,24.25,24.27,24.25,24.27,19600.0,13.4124,13.4235,13.4124,13.4235,19600.0
2005-06-23 12:45:00,24.26,24.27,24.23,24.24,29600.0,13.4179,13.4235,13.4013,13.4069,29600.0
2005-06-23 12:50:00,24.23,24.24,24.21,24.23,24400.0,13.4013,13.4069,13.3903,13.4013,24400.0
2005-06-23 12:55:00,24.23,24.24,24.23,24.24,44600.0,13.4013,13.4069,13.4013,13.4069,44600.0
2005-06-23 13:00:00,24.22,24.27,24.22,24.25,34400.0,13.3958,13.4235,13.3958,13.4124,34400.0
2005-06-23 13:05:00,24.25,24.25,24.23,24.23,26000.0,13.4124,13.4124,13.4013,13.4013,26000.0
2005-06-23 13:10:00,24.24,24.3,24.24,24.28,39000.0,13.4069,13.44,13.4069,13.429,39000.0
2005-06-23 13:15:00,24.29,24.29,24.25,24.27,29400.0,13.4345,13.4345,13.4124,13.4235,29400.0
2005-06-23 13:20:00,24.27,24.28,24.25,24.27,28800.0,13.4235,13.429,13.4124,13.4235,28800.0
2005-06-23 13:25:00,24.27,24.27,24.23,24.23,18400.0,13.4235,13.4235,13.4013,13.4013,18400.0
2005-06-23 13:30:00,24.23,24.24,24.18,24.2,72400.0,13.4013,13.4069,13.3737,13.3847,72400.0
2005-06-23 13:35:00,24.2,24.21,24.12,24.13,102000.0,13.3847,13.3903,13.3405,13.346,102000.0
2005-06-23 13:40:00,24.12,24.13,24.06,24.08,123400.0,13.3405,13.346,13.3073,13.3184,123400.0
2005-06-23 13:45:00,24.09,24.13,24.01,24.03,94000.0,13.3239,13.346,13.2796,13.2907,94000.0
2005-06-23 13:50:00,24.02,24.05,23.93,24.03,260600.0,13.2852,13.3018,13.2354,13.2907,260600.0
2005-06-23 13:55:00,24.04,24.04,23.98,24.01,107200.0,13.2962,13.2962,13.2631,13.2796,107200.0
2005-06-23 14:00:00,24.0,24.0,23.93,23.93,82800.0,13.2741,13.2741,13.2354,13.2354,82800.0
2005-06-23 14:05:00,23.93,24.0,23.93,23.97,136800.0,13.2354,13.2741,13.2354,13.2575,136800.0
2005-06-23 14:10:00,23.97,23.99,23.93,23.93,50000.0,13.2575,13.2686,13.2354,13.2354,50000.0
2005-06-23 14:15:00,23.93,23.93,23.78,23.84,241600.0,13.2354,13.2354,13.1524,13.1856,241600.0
2005-06-23 14:20:00,23.8,23.88,23.79,23.84,181600.0,13.1635,13.2077,13.158,13.1856,181600.0
2005-06-23 14:25:00,23.84,23.87,23.8,23.8,143600.0,13.1856,13.2022,13.1635,13.1635,143600.0
2005-06-23 14:30:00,23.82,23.82,23.67,23.68,166800.0,13.1746,13.1746,13.0916,13.0971,166800.0
2005-06-23 14:35:00,23.66,23.85,23.65,23.84,204800.0,13.0861,13.1912,13.0805,13.1856,204800.0
2005-06-23 14:40:00,23.84,23.85,23.77,23.83,115200.0,13.1856,13.1912,13.1469,13.1801,115200.0
2005-06-23 14:45:00,23.83,23.84,23.76,23.79,78000.0,13.1801,13.1856,13.1414,13.158,78000.0
2005-06-23 14:50:00,23.79,23.8,23.72,23.77,116800.0,13.158,13.1635,13.1193,13.1469,116800.0
2005-06-23 14:55:00,23.76,23.81,23.74,23.79,79800.0,13.1414,13.169,13.1303,13.158,79800.0
2005-06-23 15:00:00,23.81,23.81,23.75,23.77,84600.0,13.169,13.169,13.1358,13.1469,84600.0
2005-06-23 15:05:00,23.78,23.79,23.7,23.74,93000.0,13.1524,13.158,13.1082,13.1303,93000.0
2005-06-23 15:10:00,23.73,23.8,23.73,23.74,63400.0,13.1248,13.1635,13.1248,13.1303,63400.0
2005-06-23 15:15:00,23.74,23.75,23.7,23.72,92000.0,13.1303,13.1358,13.1082,13.1193,92000.0
2005-06-23 15:20:00,23.73,23.78,23.72,23.75,74600.0,13.1248,13.1524,13.1193,13.1358,74600.0
2005-06-23 15:25:00,23.75,23.76,23.68,23.7,107800.0,13.1358,13.1414,13.0971,13.1082,107800.0
2005-06-23 15:30:00,23.7,23.71,23.66,23.67,81400.0,13.1082,13.1137,13.0861,13.0916,81400.0
2005-06-23 15:35:00,23.67,23.68,23.61,23.67,118800.0,13.0916,13.0971,13.0584,13.0916,118800.0
2005-06-23 15:40:00,23.65,23.68,23.64,23.68,126800.0,13.0805,13.0971,13.075,13.0971,126800.0
2005-06-23 15:45:00,23.67,23.75,23.67,23.75,156200.0,13.0916,13.1358,13.0916,13.1358,156200.0
2005-06-23 15:50:00,23.75,23.79,23.74,23.77,170200.0,13.1358,13.158,13.1303,13.1469,170200.0
2005-06-23 15:55:00,23.77,23.77,23.72,23.73,258400.0,13.1469,13.1469,13.1193,13.1248,258400.0
2005-06-24 09:30:00,23.74,23.85,23.49,23.54,280000.0,13.1303,13.1912,12.992,13.0197,280000.0
2005-06-24 09:35:00,23.57,23.57,23.28,23.45,223600.0,13.0363,13.0363,12.8759,12.9699,223600.0
2005-06-24 09:40:00,23.45,23.88,23.38,23.8,310800.0,12.9699,13.2077,12.9312,13.1635,310800.0
2005-06-24 09:45:00,23.8,23.8,23.66,23.66,287400.0,13.1635,13.1635,13.0861,13.0861,287400.0
2005-06-24 09:50:00,23.65,23.75,23.63,23.73,185000.0,13.0805,13.1358,13.0695,13.1248,185000.0
2005-06-24 09:55:00,23.75,23.83,23.68,23.73,163400.0,13.1358,13.1801,13.0971,13.1248,163400.0
2005-06-24 10:00:00,23.71,23.75,23.62,23.62,110800.0,13.1137,13.1358,13.0639,13.0639,110800.0
2005-06-24 10:05:00,23.6,23.6,23.48,23.58,118800.0,13.0529,13.0529,12.9865,13.0418,118800.0
2005-06-24 10:10:00,23.59,23.68,23.58,23.59,113600.0,13.0474,13.0971,13.0418,13.0474,113600.0
2005-06-24 10:15:00,23.6,23.63,23.56,23.6,83200.0,13.0529,13.0695,13.0308,13.0529,83200.0
2005-06-24 10:20:00,23.6,23.73,23.59,23.7,60000.0,13.0529,13.1248,13.0474,13.1082,60000.0
2005-06-24 10:25:00,23.7,23.74,23.68,23.7,70400.0,13.1082,13.1303,13.0971,13.1082,70400.0
2005-06-24 10:30:00,23.7,23.73,23.67,23.69,48000.0,13.1082,13.1248,13.0916,13.1027,48000.0
2005-06-24 10:35:00,23.68,23.75,23.66,23.74,66800.0,13.0971,13.1358,13.0861,13.1303,66800.0
2005-06-24 10:40:00,23.75,23.92,23.75,23.84,202600.0,13.1358,13.2299,13.1358,13.1856,202600.0
2005-06-24 10:45:00,23.84,23.92,23.82,23.85,103600.0,13.1856,13.2299,13.1746,13.1912,103600.0
2005-06-24 10:50:00,23.87,24.05,23.87,24.04,227200.0,13.2022,13.3018,13.2022,13.2962,227200.0
2005-06-24 10:55:00,24.04,24.04,23.95,24.0,94200.0,13.2962,13.2962,13.2465,13.2741,94200.0
2005-06-24 11:00:00,24.0,24.0,23.97,24.0,224600.0,13.2741,13.2741,13.2575,13.2741,224600.0
2005-06-24 11:05:00,24.0,24.06,23.99,24.06,105200.0,13.2741,13.3073,13.2686,13.3073,105200.0
2005-06-24 11:10:00,24.05,24.08,24.01,24.05,93600.0,13.3018,13.3184,13.2796,13.3018,93600.0
2005-06-24 11:15:00,24.04,24.08,24.0,24.0,94000.0,13.2962,13.3184,13.2741,13.2741,94000.0
2005-06-24 11:20:00,24.0,24.0,23.93,23.93,45400.0,13.2741,13.2741,13.2354,13.2354,45400.0
2005-06-24 11:25:00,23.91,23.93,23.88,23.88,43600.0,13.2243,13.2354,13.2077,13.2077,43600.0
2005-06-24 11:30:00,23.88,23.88,23.81,23.86,53000.0,13.2077,13.2077,13.169,13.1967,53000.0
2005-06-24 11:35:00,23.88,23.9,23.77,23.77,40000.0,13.2077,13.2188,13.1469,13.1469,40000.0
2005-06-24 11:40:00,23.77,23.82,23.7,23.75,51800.0,13.1469,13.1746,13.1082,13.1358,51800.0
2005-06-24 11:45:00,23.75,23.79,23.7,23.7,30800.0,13.1358,13.158,13.1082,13.1082,30800.0
2005-06-24 11:50:00,23.7,23.71,23.64,23.65,28600.0,13.1082,13.1137,13.075,13.0805,28600.0
2005-06-24 11:55:00,23.65,23.7,23.58,23.59,70600.0,13.0805,13.1082,13.0418,13.0474,70600.0
2005-06-24 12:00:00,23.59,23.64,23.58,23.59,27800.0,13.0474,13.075,13.0418,13.0474,27800.0
2005-06-24 12:05:00,23.59,23.63,23.58,23.59,21000.0,13.0474,13.0695,13.0418,13.0474,21000.0
2005-06-24 12:10:00,23.6,23.66,23.59,23.65,128200.0,13.0529,13.0861,13.0474,13.0805,128200.0
2005-06-24 12:15:00,23.67,23.76,23.67,23.75,30000.0,13.0916,13.1414,13.0916,13.1358,30000.0
2005-06-24 12:20:00,23.76,23.79,23.75,23.78,24600.0,13.1414,13.158,13.1358,13.1524,24600.0
2005-06-24 12:25:00,23.78,23.78,23.67,23.69,35800.0,13.1524,13.1524,13.0916,13.1027,35800.0
2005-06-24 12:30:00,23.69,23.72,23.69,23.72,21600.0,13.1027,13.1193,13.1027,13.1193,21600.0
2005-06-24 12:35:00,23.73,23.74,23.67,23.69,23200.0,13.1248,13.1303,13.0916,13.1027,23200.0
2005-06-24 12:40:00,23.67,23.68,23.57,23.58,38400.0,13.0916,13.0971,13.0363,13.0418,38400.0
2005-06-24 12:45:00,23.58,23.62,23.57,23.62,37800.0,13.0418,13.0639,13.0363,13.0639,37800.0
2005-06-24 12:50:00,23.61,23.63,23.59,23.6,33800.0,13.0584,13.0695,13.0474,13.0529,33800.0
2005-06-24 12:55:00,23.6,23.61,23.52,23.53,55200.0,13.0529,13.0584,13.0086,13.0142,55200.0
2005-06-24 13:00:00,23.53,23.54,23.5,23.53,41400.0,13.0142,13.0197,12.9976,13.0142,41400.0
2005-06-24 13:05:00,23.53,23.53,23.47,23.48,45400.0,13.0142,13.0142,12.981,12.9865,45400.0
2005-06-24 13:10:00,23.49,23.51,23.47,23.49,52000.0,12.992,13.0031,12.981,12.992,52000.0
2005-06-24 13:15:00,23.5,23.5,23.49,23.49,50000.0,12.9976,12.9976,12.992,12.992,50000.0
2005-06-24 13:20:00,23.49,23.5,23.46,23.49,35200.0,12.992,12.9976,12.9754,12.992,35200.0
2005-06-24 13:25:00,23.49,23.5,23.47,23.47,60000.0,12.992,12.9976,12.981,12.981,60000.0
2005-06-24 13:30:00,23.47,23.48,23.36,23.39,66200.0,12.981,12.9865,12.9201,12.9367,66200.0
2005-06-24 13:35:00,23.39,23.39,23.36,23.38,50800.0,12.9367,12.9367,12.9201,12.9312,50800.0
2005-06-24 13:40:00,23.38,23.38,23.32,23.35,65800.0,12.9312,12.9312,12.898,12.9146,65800.0
2005-06-24 13:45:00,23.35,23.35,23.3,23.32,58600.0,12.9146,12.9146,12.887,12.898,58600.0
2005-06-24 13:50:00,23.33,23.38,23.33,23.38,34600.0,12.9035,12.9312,12.9035,12.9312,34600.0
2005-06-24 13:55:00,23.38,23.39,23.28,23.31,45200.0,12.9312,12.9367,12.8759,12.8925,45200.0
2005-06-24 14:00:00,23.32,23.33,23.23,23.25,125200.0,12.898,12.9035,12.8482,12.8593,125200.0
2005-06-24 14:05:00,23.25,23.29,23.25,23.28,44200.0,12.8593,12.8814,12.8593,12.8759,44200.0
2005-06-24 14:10:00,23.28,23.34,23.27,23.34,42000.0,12.8759,12.9091,12.8704,12.9091,42000.0
2005-06-24 14:15:00,23.33,23.35,23.32,23.34,58800.0,12.9035,12.9146,12.898,12.9091,58800.0
2005-06-24 14:20:00,23.34,23.35,23.33,23.35,33200.0,12.9091,12.9146,12.9035,12.9146,33200.0
2005-06-24 14:25:00,23.35,23.35,23.3,23.32,126000.0,12.9146,12.9146,12.887,12.898,126000.0
2005-06-24 14:30:00,23.32,23.34,23.31,23.31,61600.0,12.898,12.9091,12.8925,12.8925,61600.0
2005-06-24 14:35:00,23.31,23.33,23.28,23.3,87400.0,12.8925,12.9035,12.8759,12.887,87400.0
2005-06-24 14:40:00,23.3,23.31,23.28,23.28,200800.0,12.887,12.8925,12.8759,12.8759,200800.0
2005-06-24 14:45:00,23.25,23.28,23.23,23.25,86600.0,12.8593,12.8759,12.8482,12.8593,86600.0
2005-06-24 14:50:00,23.26,23.28,23.24,23.25,49200.0,12.8648,12.8759,12.8538,12.8593,49200.0
2005-06-24 14:55:00,23.24,23.27,23.23,23.25,40000.0,12.8538,12.8704,12.8482,12.8593,40000.0
2005-06-24 15:00:00,23.25,23.26,23.21,23.23,47600.0,12.8593,12.8648,12.8372,12.8482,47600.0
2005-06-24 15:05:00,23.23,23.24,23.23,23.24,50000.0,12.8482,12.8538,12.8482,12.8538,50000.0
2005-06-24 15:10:00,23.24,23.26,23.22,23.25,56600.0,12.8538,12.8648,12.8427,12.8593,56600.0
2005-06-24 15:15:00,23.25,23.25,23.23,23.23,65600.0,12.8593,12.8593,12.8482,12.8482,65600.0
2005-06-24 15:20:00,23.23,23.25,23.23,23.24,89200.0,12.8482,12.8593,12.8482,12.8538,89200.0
2005-06-24 15:25:00,23.25,23.25,23.22,23.23,108600.0,12.8593,12.8593,12.8427,12.8482,108600.0
2005-06-24 15:30:00,23.23,23.3,23.21,23.3,128600.0,12.8482,12.887,12.8372,12.887,128600.0
2005-06-24 15:35:00,23.3,23.3,23.25,23.28,64200.0,12.887,12.887,12.8593,12.8759,64200.0
2005-06-24 15:40:00,23.28,23.34,23.27,23.32,108800.0,12.8759,12.9091,12.8704,12.898,108800.0
2005-06-24 15:45:00,23.33,23.33,23.28,23.28,98600.0,12.9035,12.9035,12.8759,12.8759,98600.0
2005-06-24 15:50:00,23.28,23.28,23.21,23.24,141200.0,12.8759,12.8759,12.8372,12.8538,141200.0
2005-06-24 15:55:00,23.25,23.28,23.2,23.25,243000.0,12.8593,12.8759,12.8316,12.8593,243000.0
2005-06-27 09:30:00,23.27,23.32,23.15,23.2,187600.0,12.8704,12.898,12.804,12.8316,187600.0
2005-06-27 09:35:00,23.2,23.25,23.18,23.25,88400.0,12.8316,12.8593,12.8206,12.8593,88400.0
2005-06-27 09:40:00,23.25,23.36,23.21,23.32,114200.0,12.8593,12.9201,12.8372,12.898,114200.0
2005-06-27 09:45:00,23.32,23.45,23.32,23.4,123400.0,12.898,12.9699,12.898,12.9423,123400.0
2005-06-27 09:50:00,23.4,23.44,23.35,23.38,77200.0,12.9423,12.9644,12.9146,12.9312,77200.0
2005-06-27 09:55:00,23.39,23.6,23.35,23.54,87600.0,12.9367,13.0529,12.9146,13.0197,87600.0
2005-06-27 10:00:00,23.54,23.56,23.43,23.54,108000.0,13.0197,13.0308,12.9589,13.0197,108000.0
2005-06-27 10:05:00,23.54,23.54,23.47,23.49,76800.0,13.0197,13.0197,12.981,12.992,76800.0
2005-06-27 10:10:00,23.49,23.5,23.39,23.39,118000.0,12.992,12.9976,12.9367,12.9367,118000.0
2005-06-27 10:15:00,23.4,23.44,23.38,23.43,99400.0,12.9423,12.9644,12.9312,12.9589,99400.0
2005-06-27 10:20:00,23.44,23.46,23.41,23.45,99000.0,12.9644,12.9754,12.9478,12.9699,99000.0
2005-06-27 10:25:00,23.46,23.55,23.45,23.52,53000.0,12.9754,13.0252,12.9699,13.0086,53000.0
2005-06-27 10:30:00,23.53,23.54,23.47,23.53,113800.0,13.0142,13.0197,12.981,13.0142,113800.0
2005-06-27 10:35:00,23.54,23.61,23.53,23.61,42000.0,13.0197,13.0584,13.0142,13.0584,42000.0
2005-06-27 10:40:00,23.6,23.6,23.5,23.5,29800.0,13.0529,13.0529,12.9976,12.9976,29800.0
2005-06-27 10:45:00,23.52,23.54,23.46,23.53,107600.0,13.0086,13.0197,12.9754,13.0142,107600.0
2005-06-27 10:50:00,23.53,23.58,23.52,23.52,75200.0,13.0142,13.0418,13.0086,13.0086,75200.0
2005-06-27 10:55:00,23.52,23.57,23.51,23.57,24400.0,13.0086,13.0363,13.0031,13.0363,24400.0
2005-06-27 11:00:00,23.57,23.58,23.57,23.58,60200.0,13.0363,13.0418,13.0363,13.0418,60200.0
2005-06-27 11:05:00,23.58,23.63,23.58,23.6,76200.0,13.0418,13.0695,13.0418,13.0529,76200.0
2005-06-27 11:10:00,23.61,23.61,23.57,23.58,77400.0,13.0584,13.0584,13.0363,13.0418,77400.0
2005-06-27 11:15:00,23.59,23.61,23.57,23.61,63400.0,13.0474,13.0584,13.0363,13.0584,63400.0
2005-06-27 11:20:00,23.61,23.65,23.61,23.61,37600.0,13.0584,13.0805,13.0584,13.0584,37600.0
2005-06-27 11:25:00,23.62,23.68,23.61,23.68,62000.0,13.0639,13.0971,13.0584,13.0971,62000.0
2005-06-27 11:30:00,23.68,23.68,23.64,23.65,86400.0,13.0971,13.0971,13.075,13.0805,86400.0
2005-06-27 11:35:00,23.65,23.65,23.58,23.59,61400.0,13.0805,13.0805,13.0418,13.0474,61400.0
2005-06-27 11:40:00,23.59,23.59,23.54,23.55,71000.0,13.0474,13.0474,13.0197,13.0252,71000.0
2005-06-27 11:45:00,23.56,23.59,23.55,23.59,74600.0,13.0308,13.0474,13.0252,13.0474,74600.0
2005-06-27 11:50:00,23.58,23.6,23.55,23.55,41000.0,13.0418,13.0529,13.0252,13.0252,41000.0
2005-06-27 11:55:00,23.55,23.59,23.54,23.59,44600.0,13.0252,13.0474,13.0197,13.0474,44600.0
2005-06-27 12:00:00,23.59,23.63,23.59,23.61,29000.0,13.0474,13.0695,13.0474,13.0584,29000.0
2005-06-27 12:05:00,23.61,23.64,23.6,23.64,29800.0,13.0584,13.075,13.0529,13.075,29800.0
2005-06-27 12:10:00,23.64,23.67,23.61,23.63,53600.0,13.075,13.0916,13.0584,13.0695,53600.0
2005-06-27 12:15:00,23.64,23.68,23.62,23.68,49400.0,13.075,13.0971,13.0639,13.0971,49400.0
2005-06-27 12:20:00,23.68,23.68,23.63,23.63,39400.0,13.0971,13.0971,13.0695,13.0695,39400.0
2005-06-27 12:25:00,23.63,23.65,23.61,23.64,49800.0,13.0695,13.0805,13.0584,13.075,49800.0
2005-06-27 12:30:00,23.64,23.64,23.61,23.64,17000.0,13.075,13.075,13.0584,13.075,17000.0
2005-06-27 12:35:00,23.64,23.67,23.64,23.64,57200.0,13.075,13.0916,13.075,13.075,57200.0
2005-06-27 12:40:00,23.64,23.66,23.64,23.66,31600.0,13.075,13.0861,13.075,13.0861,31600.0
2005-06-27 12:45:00,23.66,23.66,23.6,23.62,40800.0,13.0861,13.0861,13.0529,13.0639,40800.0
2005-06-27 12:50:00,23.62,23.65,23.6,23.64,40800.0,13.0639,13.0805,13.0529,13.075,40800.0
2005-06-27 12:55:00,23.65,23.65,23.57,23.6,44800.0,13.0805,13.0805,13.0363,13.0529,44800.0
2005-06-27 13:00:00,23.59,23.6,23.56,23.57,65400.0,13.0474,13.0529,13.0308,13.0363,65400.0
2005-06-27 13:05:00,23.57,23.58,23.55,23.57,46600.0,13.0363,13.0418,13.0252,13.0363,46600.0
2005-06-27 13:10:00,23.57,23.59,23.55,23.58,27400.0,13.0363,13.0474,13.0252,13.0418,27400.0
2005-06-27 13:15:00,23.59,23.61,23.58,23.59,48200.0,13.0474,13.0584,13.0418,13.0474,48200.0
2005-06-27 13:20:00,23.58,23.61,23.58,23.61,24000.0,13.0418,13.0584,13.0418,13.0584,24000.0
2005-06-27 13:25:00,23.61,23.63,23.6,23.63,15400.0,13.0584,13.0695,13.0529,13.0695,15400.0
2005-06-27 13:30:00,23.63,23.63,23.59,23.59,38000.0,13.0695,13.0695,13.0474,13.0474,38000.0
2005-06-27 13:35:00,23.58,23.59,23.5,23.55,171400.0,13.0418,13.0474,12.9976,13.0252,171400.0
2005-06-27 13:40:00,23.56,23.56,23.46,23.47,162600.0,13.0308,13.0308,12.9754,12.981,162600.0
2005-06-27 13:45:00,23.47,23.53,23.47,23.51,131400.0,12.981,13.0142,12.981,13.0031,131400.0
2005-06-27 13:50:00,23.51,23.52,23.5,23.5,52600.0,13.0031,13.0086,12.9976,12.9976,52600.0
2005-06-27 13:55:00,23.5,23.5,23.43,23.43,55200.0,12.9976,12.9976,12.9589,12.9589,55200.0
2005-06-27 14:00:00,23.43,23.46,23.42,23.44,91200.0,12.9589,12.9754,12.9533,12.9644,91200.0
2005-06-27 14:05:00,23.44,23.49,23.44,23.47,26400.0,12.9644,12.992,12.9644,12.981,26400.0
2005-06-27 14:10:00,23.48,23.5,23.46,23.48,28400.0,12.9865,12.9976,12.9754,12.9865,28400.0
2005-06-27 14:15:00,23.47,23.48,23.4,23.4,52800.0,12.981,12.9865,12.9423,12.9423,52800.0
2005-06-27 14:20:00,23.4,23.41,23.36,23.41,43000.0,12.9423,12.9478,12.9201,12.9478,43000.0
2005-06-27 14:25:00,23.41,23.41,23.4,23.41,25600.0,12.9478,12.9478,12.9423,12.9478,25600.0
2005-06-27 14:30:00,23.41,23.43,23.4,23.42,34800.0,12.9478,12.9589,12.9423,12.9533,34800.0
2005-06-27 14:35:00,23.42,23.42,23.39,23.39,39600.0,12.9533,12.9533,12.9367,12.9367,39600.0
2005-06-27 14:40:00,23.39,23.4,23.35,23.36,39400.0,12.9367,12.9423,12.9146,12.9201,39400.0
2005-06-27 14:45:00,23.36,23.38,23.34,23.34,28200.0,12.9201,12.9312,12.9091,12.9091,28200.0
2005-06-27 14:50:00,23.35,23.35,23.28,23.31,99800.0,12.9146,12.9146,12.8759,12.8925,99800.0
2005-06-27 14:55:00,23.31,23.33,23.31,23.31,35600.0,12.8925,12.9035,12.8925,12.8925,35600.0
2005-06-27 15:00:00,23.31,23.31,23.25,23.25,86400.0,12.8925,12.8925,12.8593,12.8593,86400.0
2005-06-27 15:05:00,23.25,23.25,23.18,23.22,132800.0,12.8593,12.8593,12.8206,12.8427,132800.0
2005-06-27 15:10:00,23.23,23.28,23.18,23.25,141200.0,12.8482,12.8759,12.8206,12.8593,141200.0
2005-06-27 15:15:00,23.25,23.28,23.24,23.25,86800.0,12.8593,12.8759,12.8538,12.8593,86800.0
2005-06-27 15:20:00,23.25,23.28,23.24,23.25,156000.0,12.8593,12.8759,12.8538,12.8593,156000.0
2005-06-27 15:25:00,23.26,23.3,23.25,23.28,58600.0,12.8648,12.887,12.8593,12.8759,58600.0
2005-06-27 15:30:00,23.29,23.33,23.29,23.3,61400.0,12.8814,12.9035,12.8814,12.887,61400.0
2005-06-27 15:35:00,23.31,23.31,23.25,23.25,34400.0,12.8925,12.8925,12.8593,12.8593,34400.0
2005-06-27 15:40:00,23.24,23.28,23.23,23.28,25800.0,12.8538,12.8759,12.8482,12.8759,25800.0
2005-06-27 15:45:00,23.28,23.29,23.25,23.29,35000.0,12.8759,12.8814,12.8593,12.8814,35000.0
2005-06-27 15:50:00,23.29,23.33,23.29,23.31,57000.0,12.8814,12.9035,12.8814,12.8925,57000.0
2005-06-27 15:55:00,23.3,23.32,23.29,23.3,63400.0,12.887,12.898,12.8814,12.887,63400.0
2005-06-28 09:30:00,23.9,23.93,23.83,23.84,220200.0,13.3297,13.3465,13.2907,13.2963,220200.0
2005-06-28 09:35:00,23.86,23.92,23.66,23.73,281200.0,13.3074,13.3409,13.1959,13.2349,281200.0
2005-06-28 09:40:00,23.73,24.0,23.73,24.0,157000.0,13.2349,13.3855,13.2349,13.3855,157000.0
2005-06-28 09:45:00,24.0,24.06,23.91,23.99,134800.0,13.3855,13.419,13.3353,13.3799,134800.0
2005-06-28 09:50:00,23.99,24.05,23.9,24.04,145000.0,13.3799,13.4134,13.3297,13.4078,145000.0
2005-06-28 09:55:00,24.04,24.04,23.96,24.0,137200.0,13.4078,13.4078,13.3632,13.3855,137200.0
2005-06-28 10:00:00,24.0,24.17,24.0,24.03,241400.0,13.3855,13.4803,13.3855,13.4022,241400.0
2005-06-28 10:05:00,24.05,24.07,23.95,23.97,118800.0,13.4134,13.4245,13.3576,13.3688,118800.0
2005-06-28 10:10:00,23.99,24.0,23.91,23.95,66800.0,13.3799,13.3855,13.3353,13.3576,66800.0
2005-06-28 10:15:00,23.96,23.97,23.87,23.92,131200.0,13.3632,13.3688,13.313,13.3409,131200.0
2005-06-28 10:20:00,23.92,23.93,23.89,23.92,113400.0,13.3409,13.3465,13.3242,13.3409,113400.0
2005-06-28 10:25:00,23.92,23.93,23.9,23.93,48800.0,13.3409,13.3465,13.3297,13.3465,48800.0
2005-06-28 10:30:00,23.93,23.98,23.93,23.93,66400.0,13.3465,13.3743,13.3465,13.3465,66400.0
2005-06-28 10:35:00,23.95,23.95,23.9,23.95,80200.0,13.3576,13.3576,13.3297,13.3576,80200.0
2005-06-28 10:40:00,23.93,23.98,23.93,23.98,49400.0,13.3465,13.3743,13.3465,13.3743,49400.0
2005-06-28 10:45:00,23.98,24.0,23.97,23.98,64200.0,13.3743,13.3855,13.3688,13.3743,64200.0
2005-06-28 10:50:00,23.99,23.99,23.95,23.95,33400.0,13.3799,13.3799,13.3576,13.3576,33400.0
2005-06-28 10:55:00,23.95,23.96,23.91,23.92,49600.0,13.3576,13.3632,13.3353,13.3409,49600.0
2005-06-28 11:00:00,23.93,23.98,23.93,23.93,29200.0,13.3465,13.3743,13.3465,13.3465,29200.0
2005-06-28 11:05:00,23.93,23.95,23.92,23.95,29400.0,13.3465,13.3576,13.3409,13.3576,29400.0
2005-06-28 11:10:00,23.95,23.98,23.95,23.97,50200.0,13.3576,13.3743,13.3576,13.3688,50200.0
2005-06-28 11:15:00,23.98,24.0,23.97,24.0,38400.0,13.3743,13.3855,13.3688,13.3855,38400.0
2005-06-28 11:20:00,24.0,24.05,24.0,24.05,76600.0,13.3855,13.4134,13.3855,13.4134,76600.0
2005-06-28 11:25:00,24.06,24.09,24.01,24.02,69200.0,13.419,13.4357,13.3911,13.3967,69200.0
2005-06-28 11:30:00,24.02,24.17,24.01,24.11,89800.0,13.3967,13.4803,13.3911,13.4469,89800.0
2005-06-28 11:35:00,24.13,24.17,24.11,24.17,38800.0,13.458,13.4803,13.4469,13.4803,38800.0
2005-06-28 11:40:00,24.17,24.17,24.13,24.14,51600.0,13.4803,13.4803,13.458,13.4636,51600.0
2005-06-28 11:45:00,24.14,24.14,24.11,24.12,26600.0,13.4636,13.4636,13.4469,13.4524,26600.0
2005-06-28 11:50:00,24.12,24.15,24.11,24.14,20200.0,13.4524,13.4692,13.4469,13.4636,20200.0
2005-06-28 11:55:00,24.15,24.18,24.15,24.16,22800.0,13.4692,13.4859,13.4692,13.4747,22800.0
2005-06-28 12:00:00,24.16,24.17,24.13,24.15,23600.0,13.4747,13.4803,13.458,13.4692,23600.0
2005-06-28 12:05:00,24.15,24.18,24.15,24.18,23000.0,13.4692,13.4859,13.4692,13.4859,23000.0
2005-06-28 12:10:00,24.18,24.23,24.18,24.2,48200.0,13.4859,13.5138,13.4859,13.497,48200.0
2005-06-28 12:15:00,24.21,24.22,24.18,24.18,40200.0,13.5026,13.5082,13.4859,13.4859,40200.0
2005-06-28 12:20:00,24.18,24.23,24.18,24.19,65600.0,13.4859,13.5138,13.4859,13.4915,65600.0
2005-06-28 12:25:00,24.19,24.19,24.16,24.17,35400.0,13.4915,13.4915,13.4747,13.4803,35400.0
2005-06-28 12:30:00,24.17,24.18,24.15,24.15,118200.0,13.4803,13.4859,13.4692,13.4692,118200.0
2005-06-28 12:35:00,24.15,24.16,24.07,24.07,47800.0,13.4692,13.4747,13.4245,13.4245,47800.0
2005-06-28 12:40:00,24.09,24.12,24.08,24.11,16200.0,13.4357,13.4524,13.4301,13.4469,16200.0
2005-06-28 12:45:00,24.11,24.17,24.11,24.16,18200.0,13.4469,13.4803,13.4469,13.4747,18200.0
2005-06-28 12:50:00,24.16,24.17,24.11,24.11,14400.0,13.4747,13.4803,13.4469,13.4469,14400.0
2005-06-28 12:55:00,24.11,24.11,24.07,24.08,31800.0,13.4469,13.4469,13.4245,13.4301,31800.0
2005-06-28 13:00:00,24.08,24.1,24.08,24.1,36800.0,13.4301,13.4413,13.4301,13.4413,36800.0
2005-06-28 13:05:00,24.09,24.14,24.07,24.12,48000.0,13.4357,13.4636,13.4245,13.4524,48000.0
2005-06-28 13:10:00,24.11,24.16,24.11,24.11,56200.0,13.4469,13.4747,13.4469,13.4469,56200.0
2005-06-28 13:15:00,24.11,24.17,24.08,24.15,59400.0,13.4469,13.4803,13.4301,13.4692,59400.0
2005-06-28 13:20:00,24.15,24.18,24.15,24.18,20400.0,13.4692,13.4859,13.4692,13.4859,20400.0
2005-06-28 13:25:00,24.18,24.19,24.16,24.18,29800.0,13.4859,13.4915,13.4747,13.4859,29800.0
2005-06-28 13:30:00,24.17,24.18,24.13,24.13,30200.0,13.4803,13.4859,13.458,13.458,30200.0
2005-06-28 13:35:00,24.13,24.14,24.06,24.07,36200.0,13.458,13.4636,13.419,13.4245,36200.0
2005-06-28 13:40:00,24.08,24.08,24.05,24.06,39600.0,13.4301,13.4301,13.4134,13.419,39600.0
2005-06-28 13:45:00,24.06,24.07,24.03,24.03,34200.0,13.419,13.4245,13.4022,13.4022,34200.0
2005-06-28 13:50:00,24.03,24.07,24.03,24.03,39800.0,13.4022,13.4245,13.4022,13.4022,39800.0
2005-06-28 13:55:00,24.02,24.02,23.99,24.01,55600.0,13.3967,13.3967,13.3799,13.3911,55600.0
2005-06-28 14:00:00,24.0,24.07,24.0,24.07,54400.0,13.3855,13.4245,13.3855,13.4245,54400.0
2005-06-28 14:05:00,24.06,24.07,23.98,23.98,53200.0,13.419,13.4245,13.3743,13.3743,53200.0
2005-06-28 14:10:00,23.99,23.99,23.97,23.97,51000.0,13.3799,13.3799,13.3688,13.3688,51000.0
2005-06-28 14:15:00,23.97,23.98,23.92,23.93,48400.0,13.3688,13.3743,13.3409,13.3465,48400.0
2005-06-28 14:20:00,23.93,23.93,23.88,23.93,69000.0,13.3465,13.3465,13.3186,13.3465,69000.0
2005-06-28 14:25:00,23.92,23.92,23.85,23.85,43800.0,13.3409,13.3409,13.3018,13.3018,43800.0
2005-06-28 14:30:00,23.86,23.89,23.85,23.88,39800.0,13.3074,13.3242,13.3018,13.3186,39800.0
2005-06-28 14:35:00,23.88,23.93,23.88,23.91,39600.0,13.3186,13.3465,13.3186,13.3353,39600.0
2005-06-28 14:40:00,23.91,23.96,23.9,23.96,26000.0,13.3353,13.3632,13.3297,13.3632,26000.0
2005-06-28 14:45:00,23.96,23.96,23.89,23.92,59400.0,13.3632,13.3632,13.3242,13.3409,59400.0
2005-06-28 14:50:00,23.91,23.93,23.9,23.93,47200.0,13.3353,13.3465,13.3297,13.3465,47200.0
2005-06-28 14:55:00,23.92,23.95,23.92,23.95,29400.0,13.3409,13.3576,13.3409,13.3576,29400.0
2005-06-28 15:00:00,23.95,23.97,23.95,23.95,36600.0,13.3576,13.3688,13.3576,13.3576,36600.0
2005-06-28 15:05:00,23.96,24.0,23.94,23.97,57600.0,13.3632,13.3855,13.352,13.3688,57600.0
2005-06-28 15:10:00,23.97,23.97,23.93,23.94,58800.0,13.3688,13.3688,13.3465,13.352,58800.0
2005-06-28 15:15:00,23.94,23.99,23.94,23.99,38400.0,13.352,13.3799,13.352,13.3799,38400.0
2005-06-28 15:20:00,23.98,24.01,23.95,24.0,58600.0,13.3743,13.3911,13.3576,13.3855,58600.0
2005-06-28 15:25:00,24.0,24.0,23.92,23.94,49000.0,13.3855,13.3855,13.3409,13.352,49000.0
2005-06-28 15:30:00,23.94,24.01,23.94,23.98,64400.0,13.352,13.3911,13.352,13.3743,64400.0
2005-06-28 15:35:00,23.98,23.98,23.93,23.93,74200.0,13.3743,13.3743,13.3465,13.3465,74200.0
2005-06-28 15:40:00,23.93,23.93,23.9,23.91,108600.0,13.3465,13.3465,13.3297,13.3353,108600.0
2005-06-28 15:45:00,23.91,23.93,23.89,23.89,92400.0,13.3353,13.3465,13.3242,13.3242,92400.0
2005-06-28 15:50:00,23.9,23.92,23.85,23.86,191600.0,13.3297,13.3409,13.3018,13.3074,191600.0
2005-06-28 15:55:00,23.88,23.91,23.84,23.84,146400.0,13.3186,13.3353,13.2963,13.2963,146400.0
2005-06-29 09:30:00,23.95,24.09,23.9,24.02,122200.0,13.3576,13.4357,13.3297,13.3967,122200.0
2005-06-29 09:35:00,24.0,24.02,23.89,23.98,100200.0,13.3855,13.3967,13.3242,13.3743,100200.0
2005-06-29 09:40:00,23.98,24.05,23.98,23.98,71600.0,13.3743,13.4134,13.3743,13.3743,71600.0
2005-06-29 09:45:00,23.96,24.09,23.95,24.06,82800.0,13.3632,13.4357,13.3576,13.419,82800.0
2005-06-29 09:50:00,24.06,24.11,24.04,24.11,68200.0,13.419,13.4469,13.4078,13.4469,68200.0
2005-06-29 09:55:00,24.05,24.1,24.02,24.07,82000.0,13.4134,13.4413,13.3967,13.4245,82000.0
2005-06-29 10:00:00,24.08,24.13,24.07,24.13,64600.0,13.4301,13.458,13.4245,13.458,64600.0
2005-06-29 10:05:00,24.13,24.14,24.09,24.09,67400.0,13.458,13.4636,13.4357,13.4357,67400.0
2005-06-29 10:10:00,24.09,24.09,24.03,24.04,56000.0,13.4357,13.4357,13.4022,13.4078,56000.0
2005-06-29 10:15:00,24.03,24.09,24.03,24.09,72600.0,13.4022,13.4357,13.4022,13.4357,72600.0
2005-06-29 10:20:00,24.09,24.11,24.08,24.11,81800.0,13.4357,13.4469,13.4301,13.4469,81800.0
2005-06-29 10:25:00,24.11,24.12,24.08,24.08,45000.0,13.4469,13.4524,13.4301,13.4301,45000.0
2005-06-29 10:30:00,24.08,24.16,24.08,24.15,61400.0,13.4301,13.4747,13.4301,13.4692,61400.0
2005-06-29 10:35:00,24.15,24.15,24.11,24.12,130400.0,13.4692,13.4692,13.4469,13.4524,130400.0
2005-06-29 10:40:00,24.12,24.14,24.08,24.12,95600.0,13.4524,13.4636,13.4301,13.4524,95600.0
2005-06-29 10:45:00,24.14,24.15,24.08,24.09,57800.0,13.4636,13.4692,13.4301,13.4357,57800.0
2005-06-29 10:50:00,24.09,24.09,24.04,24.05,72000.0,13.4357,13.4357,13.4078,13.4134,72000.0
2005-06-29 10:55:00,24.06,24.07,24.04,24.05,27000.0,13.419,13.4245,13.4078,13.4134,27000.0
2005-06-29 11:00:00,24.05,24.08,24.04,24.07,45000.0,13.4134,13.4301,13.4078,13.4245,45000.0
2005-06-29 11:05:00,24.07,24.07,23.99,24.0,96200.0,13.4245,13.4245,13.3799,13.3855,96200.0
2005-06-29 11:10:00,24.0,24.0,23.9,23.91,88400.0,13.3855,13.3855,13.3297,13.3353,88400.0
2005-06-29 11:15:00,23.91,24.0,23.9,23.98,96000.0,13.3353,13.3855,13.3297,13.3743,96000.0
2005-06-29 11:20:00,23.98,23.99,23.91,23.92,54800.0,13.3743,13.3799,13.3353,13.3409,54800.0
2005-06-29 11:25:00,23.93,23.93,23.88,23.88,36800.0,13.3465,13.3465,13.3186,13.3186,36800.0
2005-06-29 11:30:00,23.89,23.89,23.86,23.88,44600.0,13.3242,13.3242,13.3074,13.3186,44600.0
2005-06-29 11:35:00,23.88,23.89,23.87,23.88,38800.0,13.3186,13.3242,13.313,13.3186,38800.0
2005-06-29 11:40:00,23.88,23.92,23.87,23.91,53200.0,13.3186,13.3409,13.313,13.3353,53200.0
2005-06-29 11:45:00,23.91,23.93,23.88,23.89,46600.0,13.3353,13.3465,13.3186,13.3242,46600.0
2005-06-29 11:50:00,23.89,23.91,23.89,23.91,53600.0,13.3242,13.3353,13.3242,13.3353,53600.0
2005-06-29 11:55:00,23.91,23.95,23.91,23.93,49400.0,13.3353,13.3576,13.3353,13.3465,49400.0
2005-06-29 12:00:00,23.93,23.93,23.91,23.91,35600.0,13.3465,13.3465,13.3353,13.3353,35600.0
2005-06-29 12:05:00,23.91,23.91,23.89,23.9,21800.0,13.3353,13.3353,13.3242,13.3297,21800.0
2005-06-29 12:10:00,23.9,23.91,23.85,23.85,32800.0,13.3297,13.3353,13.3018,13.3018,32800.0
2005-06-29 12:15:00,23.86,23.86,23.82,23.86,33600.0,13.3074,13.3074,13.2851,13.3074,33600.0
2005-06-29 12:20:00,23.85,23.85,23.8,23.8,99600.0,13.3018,13.3018,13.274,13.274,99600.0
2005-06-29 12:25:00,23.8,23.8,23.78,23.78,30800.0,13.274,13.274,13.2628,13.2628,30800.0
2005-06-29 12:30:00,23.78,23.78,23.75,23.77,31800.0,13.2628,13.2628,13.2461,13.2572,31800.0
2005-06-29 12:35:00,23.77,23.82,23.77,23.8,54000.0,13.2572,13.2851,13.2572,13.274,54000.0
2005-06-29 12:40:00,23.8,23.82,23.75,23.82,33200.0,13.274,13.2851,13.2461,13.2851,33200.0
2005-06-29 12:45:00,23.81,23.82,23.78,23.81,17800.0,13.2795,13.2851,13.2628,13.2795,17800.0
2005-06-29 12:50:00,23.81,23.81,23.78,23.79,18600.0,13.2795,13.2795,13.2628,13.2684,18600.0
2005-06-29 12:55:00,23.78,23.8,23.76,23.76,33600.0,13.2628,13.274,13.2516,13.2516,33600.0
2005-06-29 13:00:00,23.76,23.77,23.75,23.75,126000.0,13.2516,13.2572,13.2461,13.2461,126000.0
2005-06-29 13:05:00,23.75,23.75,23.68,23.7,69600.0,13.2461,13.2461,13.207,13.2182,69600.0
2005-06-29 13:10:00,23.7,23.71,23.67,23.67,28600.0,13.2182,13.2238,13.2014,13.2014,28600.0
2005-06-29 13:15:00,23.67,23.67,23.63,23.64,49600.0,13.2014,13.2014,13.1791,13.1847,49600.0
2005-06-29 13:20:00,23.64,23.65,23.63,23.63,92800.0,13.1847,13.1903,13.1791,13.1791,92800.0
2005-06-29 13:25:00,23.63,23.65,23.63,23.64,55000.0,13.1791,13.1903,13.1791,13.1847,55000.0
2005-06-29 13:30:00,23.63,23.65,23.6,23.6,65400.0,13.1791,13.1903,13.1624,13.1624,65400.0
2005-06-29 13:35:00,23.6,23.61,23.56,23.61,81000.0,13.1624,13.168,13.1401,13.168,81000.0
2005-06-29 13:40:00,23.61,23.63,23.58,23.59,72000.0,13.168,13.1791,13.1513,13.1568,72000.0
2005-06-29 13:45:00,23.59,23.59,23.56,23.56,98800.0,13.1568,13.1568,13.1401,13.1401,98800.0
2005-06-29 13:50:00,23.56,23.58,23.5,23.58,74400.0,13.1401,13.1513,13.1066,13.1513,74400.0
2005-06-29 13:55:00,23.58,23.58,23.55,23.56,42800.0,13.1513,13.1513,13.1345,13.1401,42800.0
2005-06-29 14:00:00,23.55,23.57,23.53,23.54,53800.0,13.1345,13.1457,13.1234,13.1289,53800.0
2005-06-29 14:05:00,23.54,23.56,23.53,23.53,52800.0,13.1289,13.1401,13.1234,13.1234,52800.0
2005-06-29 14:10:00,23.53,23.55,23.48,23.5,76800.0,13.1234,13.1345,13.0955,13.1066,76800.0
2005-06-29 14:15:00,23.51,23.53,23.49,23.53,61000.0,13.1122,13.1234,13.1011,13.1234,61000.0
2005-06-29 14:20:00,23.53,23.53,23.49,23.49,42200.0,13.1234,13.1234,13.1011,13.1011,42200.0
2005-06-29 14:25:00,23.49,23.53,23.46,23.53,65800.0,13.1011,13.1234,13.0843,13.1234,65800.0
2005-06-29 14:30:00,23.53,23.57,23.51,23.56,65800.0,13.1234,13.1457,13.1122,13.1401,65800.0
2005-06-29 14:35:00,23.56,23.58,23.55,23.56,47400.0,13.1401,13.1513,13.1345,13.1401,47400.0
2005-06-29 14:40:00,23.57,23.59,23.55,23.58,48800.0,13.1457,13.1568,13.1345,13.1513,48800.0
2005-06-29 14:45:00,23.58,23.58,23.52,23.58,50800.0,13.1513,13.1513,13.1178,13.1513,50800.0
2005-06-29 14:50:00,23.58,23.6,23.52,23.52,53000.0,13.1513,13.1624,13.1178,13.1178,53000.0
2005-06-29 14:55:00,23.52,23.56,23.48,23.55,38000.0,13.1178,13.1401,13.0955,13.1345,38000.0
2005-06-29 15:00:00,23.55,23.59,23.53,23.59,50600.0,13.1345,13.1568,13.1234,13.1568,50600.0
2005-06-29 15:05:00,23.6,23.6,23.56,23.56,45200.0,13.1624,13.1624,13.1401,13.1401,45200.0
2005-06-29 15:10:00,23.58,23.59,23.53,23.59,53400.0,13.1513,13.1568,13.1234,13.1568,53400.0
2005-06-29 15:15:00,23.58,23.61,23.57,23.58,65200.0,13.1513,13.168,13.1457,13.1513,65200.0
2005-06-29 15:20:00,23.58,23.58,23.55,23.56,43000.0,13.1513,13.1513,13.1345,13.1401,43000.0
2005-06-29 15:25:00,23.57,23.58,23.55,23.57,33000.0,13.1457,13.1513,13.1345,13.1457,33000.0
2005-06-29 15:30:00,23.57,23.58,23.53,23.56,49200.0,13.1457,13.1513,13.1234,13.1401,49200.0
2005-06-29 15:35:00,23.56,23.58,23.55,23.57,43600.0,13.1401,13.1513,13.1345,13.1457,43600.0
2005-06-29 15:40:00,23.57,23.61,23.56,23.58,57400.0,13.1457,13.168,13.1401,13.1513,57400.0
2005-06-29 15:45:00,23.58,23.6,23.57,23.58,60600.0,13.1513,13.1624,13.1457,13.1513,60600.0
2005-06-29 15:50:00,23.57,23.59,23.52,23.55,78800.0,13.1457,13.1568,13.1178,13.1345,78800.0
2005-06-29 15:55:00,23.55,23.55,23.5,23.55,109000.0,13.1345,13.1345,13.1066,13.1345,109000.0
2005-06-30 09:35:00,24.0,24.0,23.79,23.86,183200.0,13.3855,13.3855,13.2684,13.3074,183200.0
2005-06-30 09:40:00,23.86,23.86,23.7,23.71,72400.0,13.3074,13.3074,13.2182,13.2238,72400.0
2005-06-30 09:45:00,23.71,23.78,23.71,23.73,80400.0,13.2238,13.2628,13.2238,13.2349,80400.0
2005-06-30 09:50:00,23.74,23.8,23.73,23.79,80400.0,13.2405,13.274,13.2349,13.2684,80400.0
2005-06-30 09:55:00,23.79,23.84,23.77,23.84,49400.0,13.2684,13.2963,13.2572,13.2963,49400.0
2005-06-30 10:00:00,23.86,23.86,23.8,23.82,101200.0,13.3074,13.3074,13.274,13.2851,101200.0
2005-06-30 10:05:00,23.82,23.88,23.82,23.84,60000.0,13.2851,13.3186,13.2851,13.2963,60000.0
2005-06-30 10:10:00,23.84,23.86,23.8,23.8,164600.0,13.2963,13.3074,13.274,13.274,164600.0
2005-06-30 10:15:00,23.8,23.81,23.68,23.78,71400.0,13.274,13.2795,13.207,13.2628,71400.0
2005-06-30 10:20:00,23.76,23.81,23.75,23.75,35200.0,13.2516,13.2795,13.2461,13.2461,35200.0
2005-06-30 10:25:00,23.75,23.78,23.72,23.75,25400.0,13.2461,13.2628,13.2293,13.2461,25400.0
2005-06-30 10:30:00,23.75,23.75,23.63,23.64,99000.0,13.2461,13.2461,13.1791,13.1847,99000.0
2005-06-30 10:35:00,23.64,23.64,23.45,23.45,244800.0,13.1847,13.1847,13.0787,13.0787,244800.0
2005-06-30 10:40:00,23.43,23.44,23.25,23.34,149200.0,13.0676,13.0732,12.9672,13.0174,149200.0
2005-06-30 10:45:00,23.34,23.42,23.32,23.36,118200.0,13.0174,13.062,13.0062,13.0286,118200.0
2005-06-30 10:50:00,23.33,23.38,23.31,23.34,196800.0,13.0118,13.0397,13.0007,13.0174,196800.0
2005-06-30 10:55:00,23.34,23.38,23.23,23.25,227000.0,13.0174,13.0397,12.956,12.9672,227000.0
2005-06-30 11:00:00,23.24,23.3,23.21,23.25,115200.0,12.9616,12.9951,12.9449,12.9672,115200.0
2005-06-30 11:05:00,23.25,23.26,23.18,23.23,164200.0,12.9672,12.9728,12.9282,12.956,164200.0
2005-06-30 11:10:00,23.23,23.23,23.2,23.2,61200.0,12.956,12.956,12.9393,12.9393,61200.0
2005-06-30 11:15:00,23.2,23.24,23.19,23.24,78400.0,12.9393,12.9616,12.9337,12.9616,78400.0
2005-06-30 11:20:00,23.24,23.28,23.23,23.25,86800.0,12.9616,12.9839,12.956,12.9672,86800.0
2005-06-30 11:25:00,23.25,23.25,23.15,23.18,59200.0,12.9672,12.9672,12.9114,12.9282,59200.0
2005-06-30 11:30:00,23.18,23.23,23.18,23.22,53400.0,12.9282,12.956,12.9282,12.9505,53400.0
2005-06-30 11:35:00,23.22,23.27,23.21,23.23,48200.0,12.9505,12.9784,12.9449,12.956,48200.0
2005-06-30 11:40:00,23.24,23.25,23.21,23.21,49200.0,12.9616,12.9672,12.9449,12.9449,49200.0
2005-06-30 11:45:00,23.21,23.22,23.18,23.18,49200.0,12.9449,12.9505,12.9282,12.9282,49200.0
2005-06-30 11:50:00,23.18,23.18,23.09,23.13,108000.0,12.9282,12.9282,12.878,12.9003,108000.0
2005-06-30 11:55:00,23.13,23.17,23.11,23.17,82400.0,12.9003,12.9226,12.8891,12.9226,82400.0
2005-06-30 12:00:00,23.17,23.19,23.17,23.18,54600.0,12.9226,12.9337,12.9226,12.9282,54600.0
2005-06-30 12:05:00,23.18,23.21,23.18,23.2,81800.0,12.9282,12.9449,12.9282,12.9393,81800.0
2005-06-30 12:10:00,23.2,23.2,23.14,23.16,77200.0,12.9393,12.9393,12.9059,12.917,77200.0
2005-06-30 12:15:00,23.16,23.18,23.13,23.16,38000.0,12.917,12.9282,12.9003,12.917,38000.0
2005-06-30 12:20:00,23.15,23.15,23.09,23.11,47000.0,12.9114,12.9114,12.878,12.8891,47000.0
2005-06-30 12:25:00,23.11,23.15,23.11,23.13,24600.0,12.8891,12.9114,12.8891,12.9003,24600.0
2005-06-30 12:30:00,23.13,23.17,23.13,23.16,38800.0,12.9003,12.9226,12.9003,12.917,38800.0
2005-06-30 12:35:00,23.16,23.16,23.09,23.11,59200.0,12.917,12.917,12.878,12.8891,59200.0
2005-06-30 12:40:00,23.11,23.13,23.08,23.12,73600.0,12.8891,12.9003,12.8724,12.8947,73600.0
2005-06-30 12:45:00,23.11,23.12,23.09,23.11,38000.0,12.8891,12.8947,12.878,12.8891,38000.0
2005-06-30 12:50:00,23.11,23.13,23.09,23.1,43200.0,12.8891,12.9003,12.878,12.8835,43200.0
2005-06-30 12:55:00,23.1,23.12,23.07,23.07,30800.0,12.8835,12.8947,12.8668,12.8668,30800.0
2005-06-30 13:00:00,23.07,23.08,23.03,23.06,78400.0,12.8668,12.8724,12.8445,12.8612,78400.0
2005-06-30 13:05:00,23.04,23.05,23.02,23.04,33200.0,12.8501,12.8557,12.8389,12.8501,33200.0
2005-06-30 13:10:00,23.04,23.04,22.98,23.0,94600.0,12.8501,12.8501,12.8166,12.8278,94600.0
2005-06-30 13:15:00,23.01,23.01,22.91,22.91,61400.0,12.8333,12.8333,12.7776,12.7776,61400.0
2005-06-30 13:20:00,22.91,22.91,22.84,22.85,205800.0,12.7776,12.7776,12.7385,12.7441,205800.0
2005-06-30 13:25:00,22.83,22.9,22.83,22.89,91200.0,12.733,12.772,12.733,12.7664,91200.0
2005-06-30 13:30:00,22.89,22.92,22.86,22.91,146000.0,12.7664,12.7832,12.7497,12.7776,146000.0
2005-06-30 13:35:00,22.91,22.95,22.9,22.93,63400.0,12.7776,12.7999,12.772,12.7887,63400.0
2005-06-30 13:40:00,22.93,22.96,22.93,22.93,95400.0,12.7887,12.8055,12.7887,12.7887,95400.0
2005-06-30 13:45:00,22.94,22.97,22.93,22.93,66000.0,12.7943,12.811,12.7887,12.7887,66000.0
2005-06-30 13:50:00,22.95,22.97,22.92,22.95,77800.0,12.7999,12.811,12.7832,12.7999,77800.0
2005-06-30 13:55:00,22.93,22.97,22.93,22.95,120200.0,12.7887,12.811,12.7887,12.7999,120200.0
2005-06-30 14:00:00,22.95,23.05,22.95,23.05,172200.0,12.7999,12.8557,12.7999,12.8557,172200.0
2005-06-30 14:05:00,23.03,23.1,23.03,23.1,93400.0,12.8445,12.8835,12.8445,12.8835,93400.0
2005-06-30 14:10:00,23.09,23.09,23.0,23.03,82000.0,12.878,12.878,12.8278,12.8445,82000.0
2005-06-30 14:15:00,23.04,23.08,23.0,23.08,198000.0,12.8501,12.8724,12.8278,12.8724,198000.0
2005-06-30 14:20:00,23.08,23.08,22.94,23.02,155800.0,12.8724,12.8724,12.7943,12.8389,155800.0
2005-06-30 14:25:00,23.03,23.08,22.96,22.96,142600.0,12.8445,12.8724,12.8055,12.8055,142600.0
2005-06-30 14:30:00,22.97,22.98,22.88,22.91,185800.0,12.811,12.8166,12.7608,12.7776,185800.0
2005-06-30 14:35:00,22.91,22.95,22.86,22.93,101400.0,12.7776,12.7999,12.7497,12.7887,101400.0
2005-06-30 14:40:00,22.91,22.97,22.91,22.95,96600.0,12.7776,12.811,12.7776,12.7999,96600.0
2005-06-30 14:45:00,22.94,22.98,22.94,22.97,76800.0,12.7943,12.8166,12.7943,12.811,76800.0
2005-06-30 14:50:00,22.96,22.98,22.95,22.97,77800.0,12.8055,12.8166,12.7999,12.811,77800.0
2005-06-30 14:55:00,22.97,23.02,22.97,23.0,126200.0,12.811,12.8389,12.811,12.8278,126200.0
2005-06-30 15:00:00,22.99,23.01,22.97,22.99,73200.0,12.8222,12.8333,12.811,12.8222,73200.0
2005-06-30 15:05:00,22.99,23.02,22.95,23.0,63200.0,12.8222,12.8389,12.7999,12.8278,63200.0
2005-06-30 15:10:00,23.02,23.03,22.99,23.0,75000.0,12.8389,12.8445,12.8222,12.8278,75000.0
2005-06-30 15:15:00,23.0,23.07,22.99,23.07,75800.0,12.8278,12.8668,12.8222,12.8668,75800.0
2005-06-30 15:20:00,23.06,23.07,23.03,23.04,69800.0,12.8612,12.8668,12.8445,12.8501,69800.0
2005-06-30 15:25:00,23.05,23.05,22.99,23.0,87000.0,12.8557,12.8557,12.8222,12.8278,87000.0
2005-06-30 15:30:00,23.0,23.03,22.93,22.93,114000.0,12.8278,12.8445,12.7887,12.7887,114000.0
2005-06-30 15:35:00,22.93,22.97,22.91,22.92,123000.0,12.7887,12.811,12.7776,12.7832,123000.0
2005-06-30 15:40:00,22.92,22.93,22.86,22.86,144800.0,12.7832,12.7887,12.7497,12.7497,144800.0
2005-06-30 15:45:00,22.87,22.89,22.86,22.87,159200.0,12.7553,12.7664,12.7497,12.7553,159200.0
2005-06-30 15:50:00,22.88,22.88,22.85,22.86,121800.0,12.7608,12.7608,12.7441,12.7497,121800.0
2005-06-30 15:55:00,22.86,22.86,22.78,22.84,380800.0,12.7497,12.7497,12.7051,12.7385,380800.0
2005-07-01 09:30:00,23.13,23.14,23.0,23.03,142000.0,12.9003,12.9059,12.8278,12.8445,142000.0
2005-07-01 09:35:00,23.03,23.33,23.02,23.32,98400.0,12.8445,13.0118,12.8389,13.0062,98400.0
2005-07-01 09:40:00,23.32,23.32,23.02,23.08,111400.0,13.0062,13.0062,12.8389,12.8724,111400.0
2005-07-01 09:45:00,23.07,23.13,23.06,23.06,81200.0,12.8668,12.9003,12.8612,12.8612,81200.0
2005-07-01 09:50:00,23.07,23.07,22.87,22.93,163600.0,12.8668,12.8668,12.7553,12.7887,163600.0
2005-07-01 09:55:00,22.93,23.16,22.91,23.06,139200.0,12.7887,12.917,12.7776,12.8612,139200.0
2005-07-01 10:00:00,23.06,23.26,23.05,23.25,87000.0,12.8612,12.9728,12.8557,12.9672,87000.0
2005-07-01 10:05:00,23.25,23.28,23.18,23.22,52400.0,12.9672,12.9839,12.9282,12.9505,52400.0
2005-07-01 10:10:00,23.23,23.25,23.18,23.24,35800.0,12.956,12.9672,12.9282,12.9616,35800.0
2005-07-01 10:15:00,23.23,23.25,23.19,23.25,86200.0,12.956,12.9672,12.9337,12.9672,86200.0
2005-07-01 10:20:00,23.23,23.3,23.23,23.27,140600.0,12.956,12.9951,12.956,12.9784,140600.0
2005-07-01 10:25:00,23.26,23.29,23.19,23.29,110400.0,12.9728,12.9895,12.9337,12.9895,110400.0
2005-07-01 10:30:00,23.29,23.4,23.29,23.39,68000.0,12.9895,13.0509,12.9895,13.0453,68000.0
2005-07-01 10:35:00,23.37,23.44,23.3,23.42,46200.0,13.0341,13.0732,12.9951,13.062,46200.0
2005-07-01 10:40:00,23.42,23.5,23.39,23.49,120000.0,13.062,13.1066,13.0453,13.1011,120000.0
2005-07-01 10:45:00,23.48,23.48,23.4,23.4,48200.0,13.0955,13.0955,13.0509,13.0509,48200.0
2005-07-01 10:50:00,23.41,23.41,23.32,23.34,44600.0,13.0564,13.0564,13.0062,13.0174,44600.0
2005-07-01 10:55:00,23.33,23.33,23.25,23.28,38200.0,13.0118,13.0118,12.9672,12.9839,38200.0
2005-07-01 11:00:00,23.28,23.3,23.2,23.2,47800.0,12.9839,12.9951,12.9393,12.9393,47800.0
2005-07-01 11:05:00,23.18,23.2,23.09,23.1,45400.0,12.9282,12.9393,12.878,12.8835,45400.0
2005-07-01 11:10:00,23.1,23.25,23.1,23.23,55600.0,12.8835,12.9672,12.8835,12.956,55600.0
2005-07-01 11:15:00,23.24,23.25,23.17,23.2,56600.0,12.9616,12.9672,12.9226,12.9393,56600.0
2005-07-01 11:20:00,23.21,23.3,23.15,23.28,47200.0,12.9449,12.9951,12.9114,12.9839,47200.0
2005-07-01 11:25:00,23.29,23.31,23.25,23.29,17600.0,12.9895,13.0007,12.9672,12.9895,17600.0
2005-07-01 11:30:00,23.28,23.29,23.15,23.15,26200.0,12.9839,12.9895,12.9114,12.9114,26200.0
2005-07-01 11:35:00,23.14,23.15,23.05,23.08,43800.0,12.9059,12.9114,12.8557,12.8724,43800.0
2005-07-01 11:40:00,23.06,23.1,23.05,23.05,29800.0,12.8612,12.8835,12.8557,12.8557,29800.0
2005-07-01 11:45:00,23.06,23.1,23.03,23.06,23800.0,12.8612,12.8835,12.8445,12.8612,23800.0
2005-07-01 11:50:00,23.07,23.07,23.03,23.05,35600.0,12.8668,12.8668,12.8445,12.8557,35600.0
2005-07-01 11:55:00,23.07,23.1,23.0,23.02,31600.0,12.8668,12.8835,12.8278,12.8389,31600.0
2005-07-01 12:00:00,23.03,23.1,23.03,23.1,25200.0,12.8445,12.8835,12.8445,12.8835,25200.0
2005-07-01 12:05:00,23.11,23.13,23.08,23.09,27200.0,12.8891,12.9003,12.8724,12.878,27200.0
2005-07-01 12:10:00,23.08,23.16,23.08,23.16,25600.0,12.8724,12.917,12.8724,12.917,25600.0
2005-07-01 12:15:00,23.18,23.21,23.16,23.18,29200.0,12.9282,12.9449,12.917,12.9282,29200.0
2005-07-01 12:20:00,23.2,23.24,23.19,23.2,36600.0,12.9393,12.9616,12.9337,12.9393,36600.0
2005-07-01 12:25:00,23.2,23.2,23.11,23.13,24200.0,12.9393,12.9393,12.8891,12.9003,24200.0
2005-07-01 12:30:00,23.11,23.18,23.11,23.16,31400.0,12.8891,12.9282,12.8891,12.917,31400.0
2005-07-01 12:35:00,23.16,23.17,23.12,23.13,36400.0,12.917,12.9226,12.8947,12.9003,36400.0
2005-07-01 12:40:00,23.13,23.13,23.07,23.07,41000.0,12.9003,12.9003,12.8668,12.8668,41000.0
2005-07-01 12:45:00,23.07,23.07,23.04,23.04,79000.0,12.8668,12.8668,12.8501,12.8501,79000.0
2005-07-01 12:50:00,23.04,23.06,23.04,23.04,22800.0,12.8501,12.8612,12.8501,12.8501,22800.0
2005-07-01 12:55:00,23.03,23.04,23.02,23.02,33800.0,12.8445,12.8501,12.8389,12.8389,33800.0
2005-07-01 13:00:00,23.02,23.11,23.02,23.11,57800.0,12.8389,12.8891,12.8389,12.8891,57800.0
2005-07-01 13:05:00,23.11,23.11,23.07,23.07,18400.0,12.8891,12.8891,12.8668,12.8668,18400.0
2005-07-01 13:10:00,23.08,23.13,23.08,23.09,16800.0,12.8724,12.9003,12.8724,12.878,16800.0
2005-07-01 13:15:00,23.1,23.14,23.1,23.14,28600.0,12.8835,12.9059,12.8835,12.9059,28600.0
2005-07-01 13:20:00,23.14,23.18,23.12,23.15,50800.0,12.9059,12.9282,12.8947,12.9114,50800.0
2005-07-01 13:25:00,23.14,23.15,23.11,23.11,11600.0,12.9059,12.9114,12.8891,12.8891,11600.0
2005-07-01 13:30:00,23.11,23.12,23.09,23.11,18000.0,12.8891,12.8947,12.878,12.8891,18000.0
2005-07-01 13:35:00,23.11,23.17,23.11,23.15,15000.0,12.8891,12.9226,12.8891,12.9114,15000.0
2005-07-01 13:40:00,23.15,23.15,23.11,23.11,7000.0,12.9114,12.9114,12.8891,12.8891,7000.0
2005-07-01 13:45:00,23.11,23.12,23.09,23.11,22200.0,12.8891,12.8947,12.878,12.8891,22200.0
2005-07-01 13:50:00,23.1,23.17,23.1,23.17,24800.0,12.8835,12.9226,12.8835,12.9226,24800.0
2005-07-01 13:55:00,23.17,23.17,23.13,23.14,21000.0,12.9226,12.9226,12.9003,12.9059,21000.0
2005-07-01 14:00:00,23.13,23.18,23.13,23.17,30000.0,12.9003,12.9282,12.9003,12.9226,30000.0
2005-07-01 14:05:00,23.17,23.2,23.16,23.18,16600.0,12.9226,12.9393,12.917,12.9282,16600.0
2005-07-01 14:10:00,23.18,23.18,23.13,23.13,25600.0,12.9282,12.9282,12.9003,12.9003,25600.0
2005-07-01 14:15:00,23.14,23.18,23.13,23.17,19800.0,12.9059,12.9282,12.9003,12.9226,19800.0
2005-07-01 14:20:00,23.16,23.19,23.16,23.16,12600.0,12.917,12.9337,12.917,12.917,12600.0
2005-07-01 14:25:00,23.14,23.17,23.09,23.17,23600.0,12.9059,12.9226,12.878,12.9226,23600.0
2005-07-01 14:30:00,23.16,23.17,23.14,23.15,18200.0,12.917,12.9226,12.9059,12.9114,18200.0
2005-07-01 14:35:00,23.15,23.17,23.14,23.14,20200.0,12.9114,12.9226,12.9059,12.9059,20200.0
2005-07-01 14:40:00,23.15,23.2,23.14,23.18,25000.0,12.9114,12.9393,12.9059,12.9282,25000.0
2005-07-01 14:45:00,23.19,23.2,23.14,23.18,35600.0,12.9337,12.9393,12.9059,12.9282,35600.0
2005-07-01 14:50:00,23.18,23.2,23.17,23.2,7600.0,12.9282,12.9393,12.9226,12.9393,7600.0
2005-07-01 14:55:00,23.19,23.21,23.18,23.2,16800.0,12.9337,12.9449,12.9282,12.9393,16800.0
2005-07-01 15:00:00,23.19,23.2,23.13,23.15,52600.0,12.9337,12.9393,12.9003,12.9114,52600.0
2005-07-01 15:05:00,23.15,23.2,23.15,23.19,27200.0,12.9114,12.9393,12.9114,12.9337,27200.0
2005-07-01 15:10:00,23.2,23.2,23.17,23.17,27600.0,12.9393,12.9393,12.9226,12.9226,27600.0
2005-07-01 15:15:00,23.18,23.18,23.15,23.17,34000.0,12.9282,12.9282,12.9114,12.9226,34000.0
2005-07-01 15:20:00,23.17,23.2,23.17,23.19,25600.0,12.9226,12.9393,12.9226,12.9337,25600.0
2005-07-01 15:25:00,23.2,23.2,23.18,23.18,15000.0,12.9393,12.9393,12.9282,12.9282,15000.0
2005-07-01 15:30:00,23.18,23.22,23.18,23.19,41600.0,12.9282,12.9505,12.9282,12.9337,41600.0
2005-07-01 15:35:00,23.2,23.22,23.19,23.2,29000.0,12.9393,12.9505,12.9337,12.9393,29000.0
2005-07-01 15:40:00,23.21,23.22,23.2,23.21,19800.0,12.9449,12.9505,12.9393,12.9449,19800.0
2005-07-01 15:45:00,23.21,23.22,23.2,23.2,29800.0,12.9449,12.9505,12.9393,12.9393,29800.0
2005-07-01 15:50:00,23.21,23.22,23.19,23.2,47400.0,12.9449,12.9505,12.9337,12.9393,47400.0
2005-07-01 15:55:00,23.2,23.22,23.19,23.22,73000.0,12.9393,12.9505,12.9337,12.9505,73000.0
2005-07-05 09:30:00,23.21,23.28,23.18,23.18,138800.0,12.9449,12.9839,12.9282,12.9282,138800.0
2005-07-05 09:35:00,23.2,23.21,23.15,23.21,158200.0,12.9393,12.9449,12.9114,12.9449,158200.0
2005-07-05 09:40:00,23.21,23.24,23.15,23.2,135000.0,12.9449,12.9616,12.9114,12.9393,135000.0
2005-07-05 09:45:00,23.2,23.3,23.17,23.3,77600.0,12.9393,12.9951,12.9226,12.9951,77600.0
2005-07-05 09:50:00,23.31,23.5,23.31,23.43,138200.0,13.0007,13.1066,13.0007,13.0676,138200.0
2005-07-05 09:55:00,23.43,23.47,23.39,23.44,90400.0,13.0676,13.0899,13.0453,13.0732,90400.0
2005-07-05 10:00:00,23.43,23.5,23.38,23.5,111400.0,13.0676,13.1066,13.0397,13.1066,111400.0
2005-07-05 10:05:00,23.53,23.53,23.46,23.46,92800.0,13.1234,13.1234,13.0843,13.0843,92800.0
2005-07-05 10:10:00,23.46,23.52,23.46,23.49,150800.0,13.0843,13.1178,13.0843,13.1011,150800.0
2005-07-05 10:15:00,23.49,23.5,23.42,23.43,92200.0,13.1011,13.1066,13.062,13.0676,92200.0
2005-07-05 10:20:00,23.43,23.45,23.37,23.45,76800.0,13.0676,13.0787,13.0341,13.0787,76800.0
2005-07-05 10:25:00,23.45,23.5,23.42,23.5,52400.0,13.0787,13.1066,13.062,13.1066,52400.0
2005-07-05 10:30:00,23.5,23.5,23.45,23.49,69000.0,13.1066,13.1066,13.0787,13.1011,69000.0
2005-07-05 10:35:00,23.5,23.5,23.4,23.42,56000.0,13.1066,13.1066,13.0509,13.062,56000.0
2005-07-05 10:40:00,23.42,23.43,23.4,23.42,59000.0,13.062,13.0676,13.0509,13.062,59000.0
2005-07-05 10:45:00,23.42,23.57,23.42,23.56,66400.0,13.062,13.1457,13.062,13.1401,66400.0
2005-07-05 10:50:00,23.56,23.57,23.52,23.56,94200.0,13.1401,13.1457,13.1178,13.1401,94200.0
2005-07-05 10:55:00,23.56,23.62,23.56,23.61,108200.0,13.1401,13.1736,13.1401,13.168,108200.0
2005-07-05 11:00:00,23.61,23.63,23.58,23.6,94000.0,13.168,13.1791,13.1513,13.1624,94000.0
2005-07-05 11:05:00,23.6,23.63,23.6,23.61,67400.0,13.1624,13.1791,13.1624,13.168,67400.0
2005-07-05 11:10:00,23.61,23.62,23.61,23.61,44600.0,13.168,13.1736,13.168,13.168,44600.0
2005-07-05 11:15:00,23.61,23.61,23.57,23.58,33600.0,13.168,13.168,13.1457,13.1513,33600.0
2005-07-05 11:20:00,23.59,23.59,23.55,23.55,44400.0,13.1568,13.1568,13.1345,13.1345,44400.0
2005-07-05 11:25:00,23.55,23.6,23.55,23.59,40000.0,13.1345,13.1624,13.1345,13.1568,40000.0
2005-07-05 11:30:00,23.59,23.59,23.53,23.53,31000.0,13.1568,13.1568,13.1234,13.1234,31000.0
2005-07-05 11:35:00,23.53,23.54,23.5,23.5,39000.0,13.1234,13.1289,13.1066,13.1066,39000.0
2005-07-05 11:40:00,23.49,23.5,23.48,23.48,34600.0,13.1011,13.1066,13.0955,13.0955,34600.0
2005-07-05 11:45:00,23.49,23.49,23.43,23.43,38800.0,13.1011,13.1011,13.0676,13.0676,38800.0
2005-07-05 11:50:00,23.43,23.45,23.42,23.44,30800.0,13.0676,13.0787,13.062,13.0732,30800.0
2005-07-05 11:55:00,23.44,23.45,23.42,23.42,35800.0,13.0732,13.0787,13.062,13.062,35800.0
2005-07-05 12:00:00,23.42,23.43,23.4,23.4,36400.0,13.062,13.0676,13.0509,13.0509,36400.0
2005-07-05 12:05:00,23.4,23.41,23.38,23.38,21800.0,13.0509,13.0564,13.0397,13.0397,21800.0
2005-07-05 12:10:00,23.38,23.41,23.38,23.41,27200.0,13.0397,13.0564,13.0397,13.0564,27200.0
2005-07-05 12:15:00,23.41,23.47,23.41,23.45,40200.0,13.0564,13.0899,13.0564,13.0787,40200.0
2005-07-05 12:20:00,23.45,23.5,23.45,23.45,46200.0,13.0787,13.1066,13.0787,13.0787,46200.0
2005-07-05 12:25:00,23.46,23.5,23.45,23.49,43000.0,13.0843,13.1066,13.0787,13.1011,43000.0
2005-07-05 12:30:00,23.49,23.5,23.46,23.46,25400.0,13.1011,13.1066,13.0843,13.0843,25400.0
2005-07-05 12:35:00,23.46,23.47,23.43,23.47,31800.0,13.0843,13.0899,13.0676,13.0899,31800.0
2005-07-05 12:40:00,23.45,23.48,23.45,23.47,21800.0,13.0787,13.0955,13.0787,13.0899,21800.0
2005-07-05 12:45:00,23.47,23.48,23.46,23.46,22400.0,13.0899,13.0955,13.0843,13.0843,22400.0
2005-07-05 12:50:00,23.46,23.47,23.46,23.46,24400.0,13.0843,13.0899,13.0843,13.0843,24400.0
2005-07-05 12:55:00,23.46,23.47,23.43,23.43,17800.0,13.0843,13.0899,13.0676,13.0676,17800.0
2005-07-05 13:00:00,23.44,23.46,23.43,23.44,25600.0,13.0732,13.0843,13.0676,13.0732,25600.0
2005-07-05 13:05:00,23.44,23.44,23.42,23.43,50400.0,13.0732,13.0732,13.062,13.0676,50400.0
2005-07-05 13:10:00,23.42,23.51,23.42,23.51,65400.0,13.062,13.1122,13.062,13.1122,65400.0
2005-07-05 13:15:00,23.5,23.51,23.48,23.5,45200.0,13.1066,13.1122,13.0955,13.1066,45200.0
2005-07-05 13:20:00,23.5,23.5,23.47,23.47,40600.0,13.1066,13.1066,13.0899,13.0899,40600.0
2005-07-05 13:25:00,23.47,23.49,23.47,23.47,27600.0,13.0899,13.1011,13.0899,13.0899,27600.0
2005-07-05 13:30:00,23.46,23.48,23.46,23.46,32000.0,13.0843,13.0955,13.0843,13.0843,32000.0
2005-07-05 13:35:00,23.47,23.47,23.44,23.44,47400.0,13.0899,13.0899,13.0732,13.0732,47400.0
2005-07-05 13:40:00,23.45,23.49,23.43,23.43,55000.0,13.0787,13.1011,13.0676,13.0676,55000.0
2005-07-05 13:45:00,23.43,23.43,23.39,23.41,40400.0,13.0676,13.0676,13.0453,13.0564,40400.0
2005-07-05 13:50:00,23.41,23.41,23.36,23.36,35800.0,13.0564,13.0564,13.0286,13.0286,35800.0
2005-07-05 13:55:00,23.36,23.39,23.35,23.36,44400.0,13.0286,13.0453,13.023,13.0286,44400.0
2005-07-05 14:00:00,23.36,23.4,23.36,23.38,44400.0,13.0286,13.0509,13.0286,13.0397,44400.0
2005-07-05 14:05:00,23.38,23.39,23.35,23.36,36600.0,13.0397,13.0453,13.023,13.0286,36600.0
2005-07-05 14:10:00,23.37,23.39,23.35,23.35,28200.0,13.0341,13.0453,13.023,13.023,28200.0
2005-07-05 14:15:00,23.35,23.39,23.33,23.38,45200.0,13.023,13.0453,13.0118,13.0397,45200.0
2005-07-05 14:20:00,23.38,23.39,23.37,23.38,25600.0,13.0397,13.0453,13.0341,13.0397,25600.0
2005-07-05 14:25:00,23.38,23.4,23.36,23.4,33400.0,13.0397,13.0509,13.0286,13.0509,33400.0
2005-07-05 14:30:00,23.4,23.4,23.36,23.4,31600.0,13.0509,13.0509,13.0286,13.0509,31600.0
2005-07-05 14:35:00,23.4,23.46,23.39,23.46,53600.0,13.0509,13.0843,13.0453,13.0843,53600.0
2005-07-05 14:40:00,23.46,23.5,23.46,23.49,51400.0,13.0843,13.1066,13.0843,13.1011,51400.0
2005-07-05 14:45:00,23.49,23.52,23.48,23.52,34400.0,13.1011,13.1178,13.0955,13.1178,34400.0
2005-07-05 14:50:00,23.52,23.53,23.49,23.53,53600.0,13.1178,13.1234,13.1011,13.1234,53600.0
2005-07-05 14:55:00,23.53,23.53,23.5,23.5,29600.0,13.1234,13.1234,13.1066,13.1066,29600.0
2005-07-05 15:00:00,23.5,23.52,23.49,23.5,31200.0,13.1066,13.1178,13.1011,13.1066,31200.0
2005-07-05 15:05:00,23.5,23.52,23.48,23.48,57200.0,13.1066,13.1178,13.0955,13.0955,57200.0
2005-07-05 15:10:00,23.48,23.48,23.46,23.47,50200.0,13.0955,13.0955,13.0843,13.0899,50200.0
2005-07-05 15:15:00,23.48,23.52,23.47,23.47,66000.0,13.0955,13.1178,13.0899,13.0899,66000.0
2005-07-05 15:20:00,23.47,23.52,23.47,23.52,43200.0,13.0899,13.1178,13.0899,13.1178,43200.0
2005-07-05 15:25:00,23.52,23.55,23.48,23.5,88800.0,13.1178,13.1345,13.0955,13.1066,88800.0
2005-07-05 15:30:00,23.5,23.55,23.49,23.55,82000.0,13.1066,13.1345,13.1011,13.1345,82000.0
2005-07-05 15:35:00,23.55,23.58,23.51,23.57,87000.0,13.1345,13.1513,13.1122,13.1457,87000.0
2005-07-05 15:40:00,23.57,23.61,23.55,23.61,86400.0,13.1457,13.168,13.1345,13.168,86400.0
2005-07-05 15:45:00,23.61,23.68,23.6,23.68,113600.0,13.168,13.207,13.1624,13.207,113600.0
2005-07-05 15:50:00,23.69,23.75,23.68,23.71,125600.0,13.2126,13.2461,13.207,13.2238,125600.0
2005-07-05 15:55:00,23.71,23.72,23.67,23.69,181200.0,13.2238,13.2293,13.2014,13.2126,181200.0
2005-07-06 09:30:00,23.83,23.85,23.73,23.73,137200.0,13.2907,13.3018,13.2349,13.2349,137200.0
2005-07-06 09:35:00,23.71,23.73,23.43,23.5,103400.0,13.2238,13.2349,13.0676,13.1066,103400.0
2005-07-06 09:40:00,23.5,23.56,23.45,23.5,114000.0,13.1066,13.1401,13.0787,13.1066,114000.0
2005-07-06 09:45:00,23.49,23.58,23.42,23.47,83800.0,13.1011,13.1513,13.062,13.0899,83800.0
2005-07-06 09:50:00,23.46,23.84,23.45,23.84,203600.0,13.0843,13.2963,13.0787,13.2963,203600.0
2005-07-06 09:55:00,23.84,24.1,23.84,24.08,136600.0,13.2963,13.4413,13.2963,13.4301,136600.0
2005-07-06 10:00:00,24.06,24.15,24.0,24.09,212600.0,13.419,13.4692,13.3855,13.4357,212600.0
2005-07-06 10:05:00,24.1,24.17,24.05,24.11,145800.0,13.4413,13.4803,13.4134,13.4469,145800.0
2005-07-06 10:10:00,24.11,24.12,24.0,24.02,109600.0,13.4469,13.4524,13.3855,13.3967,109600.0
2005-07-06 10:15:00,24.03,24.03,23.96,23.97,111800.0,13.4022,13.4022,13.3632,13.3688,111800.0
2005-07-06 10:20:00,23.97,23.97,23.83,23.85,82000.0,13.3688,13.3688,13.2907,13.3018,82000.0
2005-07-06 10:25:00,23.85,24.0,23.84,23.88,69800.0,13.3018,13.3855,13.2963,13.3186,69800.0
2005-07-06 10:30:00,23.88,24.01,23.86,24.0,96000.0,13.3186,13.3911,13.3074,13.3855,96000.0
2005-07-06 10:35:00,24.0,24.02,23.93,23.98,86000.0,13.3855,13.3967,13.3465,13.3743,86000.0
2005-07-06 10:40:00,23.98,24.0,23.95,23.95,58000.0,13.3743,13.3855,13.3576,13.3576,58000.0
2005-07-06 10:45:00,23.95,24.0,23.95,24.0,84800.0,13.3576,13.3855,13.3576,13.3855,84800.0
2005-07-06 10:50:00,24.01,24.08,24.01,24.08,130800.0,13.3911,13.4301,13.3911,13.4301,130800.0
2005-07-06 10:55:00,24.1,24.17,24.1,24.1,104600.0,13.4413,13.4803,13.4413,13.4413,104600.0
2005-07-06 11:00:00,24.1,24.1,24.01,24.04,259600.0,13.4413,13.4413,13.3911,13.4078,259600.0
2005-07-06 11:05:00,24.03,24.05,24.02,24.02,72600.0,13.4022,13.4134,13.3967,13.3967,72600.0
2005-07-06 11:10:00,24.02,24.05,23.99,24.0,44000.0,13.3967,13.4134,13.3799,13.3855,44000.0
2005-07-06 11:15:00,24.0,24.0,23.97,23.97,58000.0,13.3855,13.3855,13.3688,13.3688,58000.0
2005-07-06 11:20:00,23.97,23.98,23.93,23.97,57000.0,13.3688,13.3743,13.3465,13.3688,57000.0
2005-07-06 11:25:00,23.97,23.98,23.93,23.95,56000.0,13.3688,13.3743,13.3465,13.3576,56000.0
2005-07-06 11:30:00,23.93,23.95,23.92,23.92,56000.0,13.3465,13.3576,13.3409,13.3409,56000.0
2005-07-06 11:35:00,23.92,23.95,23.92,23.95,37000.0,13.3409,13.3576,13.3409,13.3576,37000.0
2005-07-06 11:40:00,23.94,23.94,23.91,23.91,30000.0,13.352,13.352,13.3353,13.3353,30000.0
2005-07-06 11:45:00,23.91,23.91,23.89,23.91,23000.0,13.3353,13.3353,13.3242,13.3353,23000.0
2005-07-06 11:50:00,23.91,23.91,23.88,23.88,31200.0,13.3353,13.3353,13.3186,13.3186,31200.0
2005-07-06 11:55:00,23.88,23.9,23.85,23.86,44400.0,13.3186,13.3297,13.3018,13.3074,44400.0
2005-07-06 12:00:00,23.85,23.89,23.82,23.89,93600.0,13.3018,13.3242,13.2851,13.3242,93600.0
2005-07-06 12:05:00,23.89,23.89,23.84,23.85,38800.0,13.3242,13.3242,13.2963,13.3018,38800.0
2005-07-06 12:10:00,23.84,23.86,23.84,23.86,25400.0,13.2963,13.3074,13.2963,13.3074,25400.0
2005-07-06 12:15:00,23.87,23.88,23.86,23.87,22400.0,13.313,13.3186,13.3074,13.313,22400.0
2005-07-06 12:20:00,23.86,23.92,23.86,23.91,35000.0,13.3074,13.3409,13.3074,13.3353,35000.0
2005-07-06 12:25:00,23.91,23.93,23.87,23.89,40200.0,13.3353,13.3465,13.313,13.3242,40200.0
2005-07-06 12:30:00,23.9,23.91,23.87,23.89,44200.0,13.3297,13.3353,13.313,13.3242,44200.0
2005-07-06 12:35:00,23.89,23.97,23.89,23.96,40600.0,13.3242,13.3688,13.3242,13.3632,40600.0
2005-07-06 12:40:00,23.96,23.98,23.94,23.96,93400.0,13.3632,13.3743,13.352,13.3632,93400.0
2005-07-06 12:45:00,23.96,23.98,23.95,23.95,61800.0,13.3632,13.3743,13.3576,13.3576,61800.0
2005-07-06 12:50:00,23.95,23.96,23.94,23.94,33000.0,13.3576,13.3632,13.352,13.352,33000.0
2005-07-06 12:55:00,23.93,23.96,23.92,23.96,31800.0,13.3465,13.3632,13.3409,13.3632,31800.0
2005-07-06 13:00:00,23.94,24.04,23.94,24.04,111000.0,13.352,13.4078,13.352,13.4078,111000.0
2005-07-06 13:05:00,24.04,24.05,23.97,23.98,58400.0,13.4078,13.4134,13.3688,13.3743,58400.0
2005-07-06 13:10:00,23.98,24.06,23.98,24.06,70600.0,13.3743,13.419,13.3743,13.419,70600.0
2005-07-06 13:15:00,24.08,24.31,24.08,24.31,197200.0,13.4301,13.5584,13.4301,13.5584,197200.0
2005-07-06 13:20:00,24.31,24.35,24.27,24.3,88400.0,13.5584,13.5807,13.5361,13.5528,88400.0
2005-07-06 13:25:00,24.3,24.33,24.27,24.28,55400.0,13.5528,13.5696,13.5361,13.5417,55400.0
2005-07-06 13:30:00,24.28,24.36,24.27,24.3,32200.0,13.5417,13.5863,13.5361,13.5528,32200.0
2005-07-06 13:35:00,24.3,24.32,24.28,24.29,102000.0,13.5528,13.564,13.5417,13.5472,102000.0
2005-07-06 13:40:00,24.29,24.31,24.28,24.3,66400.0,13.5472,13.5584,13.5417,13.5528,66400.0
2005-07-06 13:45:00,24.29,24.32,24.29,24.31,44000.0,13.5472,13.564,13.5472,13.5584,44000.0
2005-07-06 13:50:00,24.31,24.35,24.29,24.35,42400.0,13.5584,13.5807,13.5472,13.5807,42400.0
2005-07-06 13:55:00,24.35,24.36,24.32,24.34,48600.0,13.5807,13.5863,13.564,13.5751,48600.0
2005-07-06 14:00:00,24.35,24.35,24.29,24.3,76600.0,13.5807,13.5807,13.5472,13.5528,76600.0
2005-07-06 14:05:00,24.31,24.33,24.28,24.29,55400.0,13.5584,13.5696,13.5417,13.5472,55400.0
2005-07-06 14:10:00,24.3,24.33,24.28,24.3,52000.0,13.5528,13.5696,13.5417,13.5528,52000.0
2005-07-06 14:15:00,24.31,24.32,24.27,24.32,33800.0,13.5584,13.564,13.5361,13.564,33800.0
2005-07-06 14:20:00,24.32,24.33,24.28,24.29,78200.0,13.564,13.5696,13.5417,13.5472,78200.0
2005-07-06 14:25:00,24.29,24.29,24.22,24.24,57200.0,13.5472,13.5472,13.5082,13.5194,57200.0
2005-07-06 14:30:00,24.25,24.25,24.17,24.18,81400.0,13.5249,13.5249,13.4803,13.4859,81400.0
2005-07-06 14:35:00,24.18,24.21,24.16,24.17,79600.0,13.4859,13.5026,13.4747,13.4803,79600.0
2005-07-06 14:40:00,24.17,24.18,24.14,24.15,48400.0,13.4803,13.4859,13.4636,13.4692,48400.0
2005-07-06 14:45:00,24.15,24.16,24.11,24.11,35000.0,13.4692,13.4747,13.4469,13.4469,35000.0
2005-07-06 14:50:00,24.1,24.13,24.09,24.1,42000.0,13.4413,13.458,13.4357,13.4413,42000.0
2005-07-06 14:55:00,24.1,24.11,24.05,24.05,63400.0,13.4413,13.4469,13.4134,13.4134,63400.0
2005-07-06 15:00:00,24.05,24.06,24.0,24.0,36800.0,13.4134,13.419,13.3855,13.3855,36800.0
2005-07-06 15:05:00,24.0,24.05,24.0,24.05,39600.0,13.3855,13.4134,13.3855,13.4134,39600.0
2005-07-06 15:10:00,24.04,24.11,24.04,24.07,82000.0,13.4078,13.4469,13.4078,13.4245,82000.0
2005-07-06 15:15:00,24.07,24.07,24.03,24.06,66000.0,13.4245,13.4245,13.4022,13.419,66000.0
2005-07-06 15:20:00,24.06,24.07,23.98,23.98,53000.0,13.419,13.4245,13.3743,13.3743,53000.0
2005-07-06 15:25:00,23.99,24.06,23.97,24.06,62400.0,13.3799,13.419,13.3688,13.419,62400.0
2005-07-06 15:30:00,24.05,24.06,24.02,24.03,106200.0,13.4134,13.419,13.3967,13.4022,106200.0
2005-07-06 15:35:00,24.03,24.05,23.97,23.97,76800.0,13.4022,13.4134,13.3688,13.3688,76800.0
2005-07-06 15:40:00,23.98,23.99,23.95,23.97,62000.0,13.3743,13.3799,13.3576,13.3688,62000.0
2005-07-06 15:45:00,23.97,23.97,23.93,23.95,85200.0,13.3688,13.3688,13.3465,13.3576,85200.0
2005-07-06 15:50:00,23.95,23.95,23.92,23.93,76800.0,13.3576,13.3576,13.3409,13.3465,76800.0
2005-07-06 15:55:00,23.93,23.97,23.93,23.95,120200.0,13.3465,13.3688,13.3465,13.3576,120200.0
2005-07-07 09:30:00,23.85,24.0,23.83,24.0,230600.0,13.3018,13.3855,13.2907,13.3855,230600.0
2005-07-07 09:35:00,24.0,24.24,24.0,24.18,174400.0,13.3855,13.5194,13.3855,13.4859,174400.0
2005-07-07 09:40:00,24.18,24.19,23.93,23.95,240800.0,13.4859,13.4915,13.3465,13.3576,240800.0
2005-07-07 09:45:00,23.93,23.96,23.81,23.88,150600.0,13.3465,13.3632,13.2795,13.3186,150600.0
2005-07-07 09:50:00,23.88,23.95,23.81,23.87,176400.0,13.3186,13.3576,13.2795,13.313,176400.0
2005-07-07 09:55:00,23.88,23.88,23.75,23.75,123200.0,13.3186,13.3186,13.2461,13.2461,123200.0
2005-07-07 10:00:00,23.75,23.8,23.72,23.74,122200.0,13.2461,13.274,13.2293,13.2405,122200.0
2005-07-07 10:05:00,23.75,23.95,23.74,23.94,99200.0,13.2461,13.3576,13.2405,13.352,99200.0
2005-07-07 10:10:00,23.94,23.96,23.84,23.88,72400.0,13.352,13.3632,13.2963,13.3186,72400.0
2005-07-07 10:15:00,23.87,23.92,23.83,23.86,59000.0,13.313,13.3409,13.2907,13.3074,59000.0
2005-07-07 10:20:00,23.87,23.88,23.82,23.85,86600.0,13.313,13.3186,13.2851,13.3018,86600.0
2005-07-07 10:25:00,23.85,23.88,23.82,23.84,42400.0,13.3018,13.3186,13.2851,13.2963,42400.0
2005-07-07 10:30:00,23.81,23.86,23.8,23.82,72400.0,13.2795,13.3074,13.274,13.2851,72400.0
2005-07-07 10:35:00,23.82,23.85,23.71,23.72,74800.0,13.2851,13.3018,13.2238,13.2293,74800.0
2005-07-07 10:40:00,23.71,23.71,23.62,23.68,80400.0,13.2238,13.2238,13.1736,13.207,80400.0
2005-07-07 10:45:00,23.67,23.71,23.64,23.7,89400.0,13.2014,13.2238,13.1847,13.2182,89400.0
2005-07-07 10:50:00,23.7,23.74,23.67,23.73,63800.0,13.2182,13.2405,13.2014,13.2349,63800.0
2005-07-07 10:55:00,23.73,23.75,23.67,23.71,125000.0,13.2349,13.2461,13.2014,13.2238,125000.0
2005-07-07 11:00:00,23.69,23.73,23.68,23.71,62000.0,13.2126,13.2349,13.207,13.2238,62000.0
2005-07-07 11:05:00,23.71,23.72,23.68,23.71,32000.0,13.2238,13.2293,13.207,13.2238,32000.0
2005-07-07 11:10:00,23.7,23.77,23.69,23.7,74400.0,13.2182,13.2572,13.2126,13.2182,74400.0
2005-07-07 11:15:00,23.7,23.74,23.65,23.7,101000.0,13.2182,13.2405,13.1903,13.2182,101000.0
2005-07-07 11:20:00,23.7,23.73,23.68,23.72,121600.0,13.2182,13.2349,13.207,13.2293,121600.0
2005-07-07 11:25:00,23.73,23.74,23.7,23.71,141600.0,13.2349,13.2405,13.2182,13.2238,141600.0
2005-07-07 11:30:00,23.71,23.73,23.68,23.72,35400.0,13.2238,13.2349,13.207,13.2293,35400.0
2005-07-07 11:35:00,23.73,23.73,23.68,23.72,87000.0,13.2349,13.2349,13.207,13.2293,87000.0
2005-07-07 11:40:00,23.71,23.72,23.67,23.7,34000.0,13.2238,13.2293,13.2014,13.2182,34000.0
2005-07-07 11:45:00,23.68,23.7,23.66,23.7,32400.0,13.207,13.2182,13.1959,13.2182,32400.0
2005-07-07 11:50:00,23.7,23.71,23.67,23.68,57800.0,13.2182,13.2238,13.2014,13.207,57800.0
2005-07-07 11:55:00,23.68,23.73,23.66,23.72,59200.0,13.207,13.2349,13.1959,13.2293,59200.0
2005-07-07 12:00:00,23.72,23.73,23.67,23.69,71400.0,13.2293,13.2349,13.2014,13.2126,71400.0
2005-07-07 12:05:00,23.7,23.73,23.68,23.72,75000.0,13.2182,13.2349,13.207,13.2293,75000.0
2005-07-07 12:10:00,23.71,23.74,23.71,23.72,228200.0,13.2238,13.2405,13.2238,13.2293,228200.0
2005-07-07 12:15:00,23.72,23.72,23.68,23.71,59800.0,13.2293,13.2293,13.207,13.2238,59800.0
2005-07-07 12:20:00,23.71,23.71,23.67,23.67,180800.0,13.2238,13.2238,13.2014,13.2014,180800.0
2005-07-07 12:25:00,23.65,23.7,23.65,23.66,103200.0,13.1903,13.2182,13.1903,13.1959,103200.0
2005-07-07 12:30:00,23.64,23.67,23.63,23.65,183000.0,13.1847,13.2014,13.1791,13.1903,183000.0
2005-07-07 12:35:00,23.64,23.65,23.61,23.63,45200.0,13.1847,13.1903,13.168,13.1791,45200.0
2005-07-07 12:40:00,23.62,23.71,23.62,23.69,57800.0,13.1736,13.2238,13.1736,13.2126,57800.0
2005-07-07 12:45:00,23.69,23.73,23.68,23.71,151400.0,13.2126,13.2349,13.207,13.2238,151400.0
2005-07-07 12:50:00,23.71,23.72,23.68,23.7,156600.0,13.2238,13.2293,13.207,13.2182,156600.0
2005-07-07 12:55:00,23.69,23.71,23.67,23.69,86400.0,13.2126,13.2238,13.2014,13.2126,86400.0
2005-07-07 13:00:00,23.7,23.72,23.68,23.7,161200.0,13.2182,13.2293,13.207,13.2182,161200.0
2005-07-07 13:05:00,23.71,23.79,23.7,23.79,73600.0,13.2238,13.2684,13.2182,13.2684,73600.0
2005-07-07 13:10:00,23.77,23.78,23.71,23.72,125600.0,13.2572,13.2628,13.2238,13.2293,125600.0
2005-07-07 13:15:00,23.71,23.73,23.66,23.66,115400.0,13.2238,13.2349,13.1959,13.1959,115400.0
2005-07-07 13:20:00,23.66,23.67,23.64,23.64,38800.0,13.1959,13.2014,13.1847,13.1847,38800.0
2005-07-07 13:25:00,23.64,23.66,23.63,23.66,57800.0,13.1847,13.1959,13.1791,13.1959,57800.0
2005-07-07 13:30:00,23.66,23.68,23.65,23.68,84600.0,13.1959,13.207,13.1903,13.207,84600.0
2005-07-07 13:35:00,23.67,23.68,23.66,23.68,160000.0,13.2014,13.207,13.1959,13.207,160000.0
2005-07-07 13:40:00,23.67,23.75,23.67,23.74,357800.0,13.2014,13.2461,13.2014,13.2405,357800.0
2005-07-07 13:45:00,23.75,23.82,23.75,23.81,218400.0,13.2461,13.2851,13.2461,13.2795,218400.0
2005-07-07 13:50:00,23.82,23.82,23.77,23.8,83400.0,13.2851,13.2851,13.2572,13.274,83400.0
2005-07-07 13:55:00,23.8,23.81,23.76,23.77,52000.0,13.274,13.2795,13.2516,13.2572,52000.0
2005-07-07 14:00:00,23.78,23.79,23.75,23.79,140600.0,13.2628,13.2684,13.2461,13.2684,140600.0
2005-07-07 14:05:00,23.79,23.82,23.79,23.8,43800.0,13.2684,13.2851,13.2684,13.274,43800.0
2005-07-07 14:10:00,23.8,23.83,23.77,23.83,81000.0,13.274,13.2907,13.2572,13.2907,81000.0
2005-07-07 14:15:00,23.83,23.83,23.79,23.81,75200.0,13.2907,13.2907,13.2684,13.2795,75200.0
2005-07-07 14:20:00,23.81,23.84,23.8,23.83,46600.0,13.2795,13.2963,13.274,13.2907,46600.0
2005-07-07 14:25:00,23.83,23.85,23.81,23.82,108600.0,13.2907,13.3018,13.2795,13.2851,108600.0
2005-07-07 14:30:00,23.81,23.85,23.81,23.85,75600.0,13.2795,13.3018,13.2795,13.3018,75600.0
2005-07-07 14:35:00,23.85,23.85,23.82,23.84,79400.0,13.3018,13.3018,13.2851,13.2963,79400.0
2005-07-07 14:40:00,23.83,23.85,23.82,23.82,47600.0,13.2907,13.3018,13.2851,13.2851,47600.0
2005-07-07 14:45:00,23.82,23.83,23.79,23.8,153800.0,13.2851,13.2907,13.2684,13.274,153800.0
2005-07-07 14:50:00,23.8,23.81,23.78,23.81,81200.0,13.274,13.2795,13.2628,13.2795,81200.0
2005-07-07 14:55:00,23.81,23.82,23.79,23.81,61200.0,13.2795,13.2851,13.2684,13.2795,61200.0
2005-07-07 15:00:00,23.81,23.85,23.8,23.83,120400.0,13.2795,13.3018,13.274,13.2907,120400.0
2005-07-07 15:05:00,23.84,23.86,23.83,23.85,235200.0,13.2963,13.3074,13.2907,13.3018,235200.0
2005-07-07 15:10:00,23.85,23.88,23.85,23.88,120400.0,13.3018,13.3186,13.3018,13.3186,120400.0
2005-07-07 15:15:00,23.88,23.93,23.88,23.92,233400.0,13.3186,13.3465,13.3186,13.3409,233400.0
2005-07-07 15:20:00,23.91,23.94,23.9,23.93,106600.0,13.3353,13.352,13.3297,13.3465,106600.0
2005-07-07 15:25:00,23.92,23.98,23.89,23.97,130600.0,13.3409,13.3743,13.3242,13.3688,130600.0
2005-07-07 15:30:00,23.97,24.05,23.96,24.05,166000.0,13.3688,13.4134,13.3632,13.4134,166000.0
2005-07-07 15:35:00,24.03,24.04,24.02,24.04,89000.0,13.4022,13.4078,13.3967,13.4078,89000.0
2005-07-07 15:40:00,24.05,24.1,24.05,24.1,156600.0,13.4134,13.4413,13.4134,13.4413,156600.0
2005-07-07 15:45:00,24.1,24.15,24.1,24.14,172200.0,13.4413,13.4692,13.4413,13.4636,172200.0
2005-07-07 15:50:00,24.14,24.17,24.11,24.14,229800.0,13.4636,13.4803,13.4469,13.4636,229800.0
2005-07-07 15:55:00,24.15,24.18,24.11,24.17,275400.0,13.4692,13.4859,13.4469,13.4803,275400.0
2005-07-08 09:30:00,24.25,24.38,24.15,24.32,239200.0,13.5249,13.5974,13.4692,13.564,239200.0
2005-07-08 09:35:00,24.29,24.42,24.23,24.33,154000.0,13.5472,13.6197,13.5138,13.5696,154000.0
2005-07-08 09:40:00,24.37,24.41,24.29,24.4,119400.0,13.5919,13.6142,13.5472,13.6086,119400.0
2005-07-08 09:45:00,24.4,24.6,24.38,24.46,412800.0,13.6086,13.7201,13.5974,13.6421,412800.0
2005-07-08 09:50:00,24.45,24.63,24.43,24.47,171400.0,13.6365,13.7369,13.6253,13.6476,171400.0
2005-07-08 09:55:00,24.47,24.5,24.26,24.27,155400.0,13.6476,13.6644,13.5305,13.5361,155400.0
2005-07-08 10:00:00,24.27,24.43,24.27,24.41,147400.0,13.5361,13.6253,13.5361,13.6142,147400.0
2005-07-08 10:05:00,24.4,24.43,24.35,24.36,100800.0,13.6086,13.6253,13.5807,13.5863,100800.0
2005-07-08 10:10:00,24.37,24.47,24.35,24.44,71800.0,13.5919,13.6476,13.5807,13.6309,71800.0
2005-07-08 10:15:00,24.43,24.44,24.36,24.36,139000.0,13.6253,13.6309,13.5863,13.5863,139000.0
2005-07-08 10:20:00,24.37,24.42,24.35,24.4,65600.0,13.5919,13.6197,13.5807,13.6086,65600.0
2005-07-08 10:25:00,24.4,24.41,24.34,24.35,80000.0,13.6086,13.6142,13.5751,13.5807,80000.0
2005-07-08 10:30:00,24.35,24.35,24.29,24.29,61400.0,13.5807,13.5807,13.5472,13.5472,61400.0
2005-07-08 10:35:00,24.29,24.4,24.29,24.33,89000.0,13.5472,13.6086,13.5472,13.5696,89000.0
2005-07-08 10:40:00,24.34,24.34,24.29,24.3,86000.0,13.5751,13.5751,13.5472,13.5528,86000.0
2005-07-08 10:45:00,24.3,24.34,24.29,24.34,60600.0,13.5528,13.5751,13.5472,13.5751,60600.0
2005-07-08 10:50:00,24.36,24.43,24.35,24.43,59400.0,13.5863,13.6253,13.5807,13.6253,59400.0
2005-07-08 10:55:00,24.43,24.5,24.43,24.48,101000.0,13.6253,13.6644,13.6253,13.6532,101000.0
2005-07-08 11:00:00,24.5,24.55,24.49,24.53,227800.0,13.6644,13.6923,13.6588,13.6811,227800.0
2005-07-08 11:05:00,24.54,24.56,24.51,24.51,260800.0,13.6867,13.6978,13.6699,13.6699,260800.0
2005-07-08 11:10:00,24.52,24.54,24.5,24.52,145800.0,13.6755,13.6867,13.6644,13.6755,145800.0
2005-07-08 11:15:00,24.52,24.54,24.49,24.5,77600.0,13.6755,13.6867,13.6588,13.6644,77600.0
2005-07-08 11:20:00,24.5,24.53,24.5,24.5,102600.0,13.6644,13.6811,13.6644,13.6644,102600.0
2005-07-08 11:25:00,24.5,24.54,24.5,24.52,65400.0,13.6644,13.6867,13.6644,13.6755,65400.0
2005-07-08 11:30:00,24.52,24.53,24.51,24.52,60200.0,13.6755,13.6811,13.6699,13.6755,60200.0
2005-07-08 11:35:00,24.52,24.52,24.5,24.51,53800.0,13.6755,13.6755,13.6644,13.6699,53800.0
2005-07-08 11:40:00,24.5,24.51,24.45,24.45,186400.0,13.6644,13.6699,13.6365,13.6365,186400.0
2005-07-08 11:45:00,24.45,24.47,24.45,24.46,62400.0,13.6365,13.6476,13.6365,13.6421,62400.0
2005-07-08 11:50:00,24.46,24.48,24.45,24.48,20400.0,13.6421,13.6532,13.6365,13.6532,20400.0
2005-07-08 11:55:00,24.48,24.49,24.46,24.47,121000.0,13.6532,13.6588,13.6421,13.6476,121000.0
2005-07-08 12:00:00,24.49,24.49,24.44,24.45,30400.0,13.6588,13.6588,13.6309,13.6365,30400.0
2005-07-08 12:05:00,24.45,24.49,24.45,24.48,26000.0,13.6365,13.6588,13.6365,13.6532,26000.0
2005-07-08 12:10:00,24.48,24.49,24.48,24.48,36000.0,13.6532,13.6588,13.6532,13.6532,36000.0
2005-07-08 12:15:00,24.48,24.49,24.48,24.48,29600.0,13.6532,13.6588,13.6532,13.6532,29600.0
2005-07-08 12:20:00,24.48,24.49,24.47,24.49,30800.0,13.6532,13.6588,13.6476,13.6588,30800.0
2005-07-08 12:25:00,24.49,24.49,24.47,24.49,28800.0,13.6588,13.6588,13.6476,13.6588,28800.0
2005-07-08 12:30:00,24.49,24.51,24.47,24.5,64000.0,13.6588,13.6699,13.6476,13.6644,64000.0
2005-07-08 12:35:00,24.5,24.52,24.5,24.5,27000.0,13.6644,13.6755,13.6644,13.6644,27000.0
2005-07-08 12:40:00,24.5,24.51,24.49,24.49,85600.0,13.6644,13.6699,13.6588,13.6588,85600.0
2005-07-08 12:45:00,24.48,24.53,24.48,24.52,50600.0,13.6532,13.6811,13.6532,13.6755,50600.0
2005-07-08 12:50:00,24.52,24.52,24.49,24.49,56600.0,13.6755,13.6755,13.6588,13.6588,56600.0
2005-07-08 12:55:00,24.48,24.48,24.44,24.45,111000.0,13.6532,13.6532,13.6309,13.6365,111000.0
2005-07-08 13:00:00,24.45,24.45,24.41,24.42,87800.0,13.6365,13.6365,13.6142,13.6197,87800.0
2005-07-08 13:05:00,24.41,24.43,24.4,24.41,114400.0,13.6142,13.6253,13.6086,13.6142,114400.0
2005-07-08 13:10:00,24.41,24.41,24.38,24.39,56000.0,13.6142,13.6142,13.5974,13.603,56000.0
2005-07-08 13:15:00,24.39,24.39,24.38,24.39,21400.0,13.603,13.603,13.5974,13.603,21400.0
2005-07-08 13:20:00,24.39,24.4,24.38,24.4,63200.0,13.603,13.6086,13.5974,13.6086,63200.0
2005-07-08 13:25:00,24.4,24.4,24.38,24.39,24600.0,13.6086,13.6086,13.5974,13.603,24600.0
2005-07-08 13:30:00,24.38,24.42,24.38,24.42,54200.0,13.5974,13.6197,13.5974,13.6197,54200.0
2005-07-08 13:35:00,24.42,24.43,24.4,24.41,67800.0,13.6197,13.6253,13.6086,13.6142,67800.0
2005-07-08 13:40:00,24.42,24.43,24.4,24.41,59000.0,13.6197,13.6253,13.6086,13.6142,59000.0
2005-07-08 13:45:00,24.43,24.43,24.41,24.42,46600.0,13.6253,13.6253,13.6142,13.6197,46600.0
2005-07-08 13:50:00,24.41,24.43,24.41,24.43,32600.0,13.6142,13.6253,13.6142,13.6253,32600.0
2005-07-08 13:55:00,24.42,24.45,24.42,24.43,32200.0,13.6197,13.6365,13.6197,13.6253,32200.0
2005-07-08 14:00:00,24.43,24.45,24.42,24.44,37200.0,13.6253,13.6365,13.6197,13.6309,37200.0
2005-07-08 14:05:00,24.45,24.47,24.41,24.42,95600.0,13.6365,13.6476,13.6142,13.6197,95600.0
2005-07-08 14:10:00,24.42,24.43,24.41,24.42,23800.0,13.6197,13.6253,13.6142,13.6197,23800.0
2005-07-08 14:15:00,24.43,24.44,24.42,24.43,12000.0,13.6253,13.6309,13.6197,13.6253,12000.0
2005-07-08 14:20:00,24.44,24.45,24.43,24.45,38200.0,13.6309,13.6365,13.6253,13.6365,38200.0
2005-07-08 14:25:00,24.45,24.5,24.44,24.5,93200.0,13.6365,13.6644,13.6309,13.6644,93200.0
2005-07-08 14:30:00,24.49,24.5,24.48,24.49,33800.0,13.6588,13.6644,13.6532,13.6588,33800.0
2005-07-08 14:35:00,24.49,24.49,24.47,24.47,49600.0,13.6588,13.6588,13.6476,13.6476,49600.0
2005-07-08 14:40:00,24.47,24.5,24.46,24.5,78800.0,13.6476,13.6644,13.6421,13.6644,78800.0
2005-07-08 14:45:00,24.5,24.5,24.48,24.5,40200.0,13.6644,13.6644,13.6532,13.6644,40200.0
2005-07-08 14:50:00,24.5,24.53,24.49,24.53,51600.0,13.6644,13.6811,13.6588,13.6811,51600.0
2005-07-08 14:55:00,24.53,24.54,24.5,24.53,49800.0,13.6811,13.6867,13.6644,13.6811,49800.0
2005-07-08 15:00:00,24.53,24.53,24.5,24.52,67400.0,13.6811,13.6811,13.6644,13.6755,67400.0
2005-07-08 15:05:00,24.52,24.53,24.5,24.51,66400.0,13.6755,13.6811,13.6644,13.6699,66400.0
2005-07-08 15:10:00,24.5,24.51,24.48,24.49,65400.0,13.6644,13.6699,13.6532,13.6588,65400.0
2005-07-08 15:15:00,24.5,24.51,24.49,24.5,56400.0,13.6644,13.6699,13.6588,13.6644,56400.0
2005-07-08 15:20:00,24.49,24.52,24.49,24.51,86000.0,13.6588,13.6755,13.6588,13.6699,86000.0
2005-07-08 15:25:00,24.51,24.59,24.51,24.58,77000.0,13.6699,13.7146,13.6699,13.709,77000.0
2005-07-08 15:30:00,24.58,24.58,24.51,24.53,80800.0,13.709,13.709,13.6699,13.6811,80800.0
2005-07-08 15:35:00,24.54,24.56,24.53,24.55,62200.0,13.6867,13.6978,13.6811,13.6923,62200.0
2005-07-08 15:40:00,24.55,24.6,24.55,24.59,65000.0,13.6923,13.7201,13.6923,13.7146,65000.0
2005-07-08 15:45:00,24.59,24.6,24.56,24.57,72200.0,13.7146,13.7201,13.6978,13.7034,72200.0
2005-07-08 15:50:00,24.57,24.59,24.56,24.57,125000.0,13.7034,13.7146,13.6978,13.7034,125000.0
2005-07-08 15:55:00,24.57,24.58,24.53,24.56,70400.0,13.7034,13.709,13.6811,13.6978,70400.0
2005-07-11 09:30:00,24.55,24.8,24.55,24.7,178400.0,13.6923,13.8317,13.6923,13.7759,178400.0
2005-07-11 09:35:00,24.78,24.87,24.75,24.86,85600.0,13.8205,13.8707,13.8038,13.8651,85600.0
2005-07-11 09:40:00,24.86,24.93,24.78,24.79,95600.0,13.8651,13.9042,13.8205,13.8261,95600.0
2005-07-11 09:45:00,24.81,24.82,24.78,24.81,106200.0,13.8373,13.8428,13.8205,13.8373,106200.0
2005-07-11 09:50:00,24.8,24.88,24.79,24.88,67400.0,13.8317,13.8763,13.8261,13.8763,67400.0
2005-07-11 09:55:00,24.87,24.9,24.76,24.78,118600.0,13.8707,13.8875,13.8094,13.8205,118600.0
2005-07-11 10:00:00,24.78,24.78,24.71,24.73,134800.0,13.8205,13.8205,13.7815,13.7926,134800.0
2005-07-11 10:05:00,24.73,24.73,24.66,24.7,131600.0,13.7926,13.7926,13.7536,13.7759,131600.0
2005-07-11 10:10:00,24.7,24.72,24.7,24.7,75400.0,13.7759,13.7871,13.7759,13.7759,75400.0
2005-07-11 10:15:00,24.7,24.77,24.7,24.74,133400.0,13.7759,13.815,13.7759,13.7982,133400.0
2005-07-11 10:20:00,24.75,24.78,24.72,24.76,63600.0,13.8038,13.8205,13.7871,13.8094,63600.0
2005-07-11 10:25:00,24.77,24.8,24.77,24.8,49600.0,13.815,13.8317,13.815,13.8317,49600.0
2005-07-11 10:30:00,24.79,24.82,24.78,24.8,50800.0,13.8261,13.8428,13.8205,13.8317,50800.0
2005-07-11 10:35:00,24.8,24.84,24.78,24.8,82600.0,13.8317,13.854,13.8205,13.8317,82600.0
2005-07-11 10:40:00,24.8,24.86,24.8,24.84,40000.0,13.8317,13.8651,13.8317,13.854,40000.0
2005-07-11 10:45:00,24.85,24.86,24.83,24.85,68600.0,13.8596,13.8651,13.8484,13.8596,68600.0
2005-07-11 10:50:00,24.85,24.86,24.78,24.78,95600.0,13.8596,13.8651,13.8205,13.8205,95600.0
2005-07-11 10:55:00,24.78,24.8,24.78,24.79,83400.0,13.8205,13.8317,13.8205,13.8261,83400.0
2005-07-11 11:00:00,24.8,24.8,24.71,24.71,123400.0,13.8317,13.8317,13.7815,13.7815,123400.0
2005-07-11 11:05:00,24.72,24.77,24.71,24.77,128400.0,13.7871,13.815,13.7815,13.815,128400.0
2005-07-11 11:10:00,24.76,24.78,24.75,24.77,69200.0,13.8094,13.8205,13.8038,13.815,69200.0
2005-07-11 11:15:00,24.77,24.79,24.76,24.79,48800.0,13.815,13.8261,13.8094,13.8261,48800.0
2005-07-11 11:20:00,24.79,24.8,24.76,24.77,46800.0,13.8261,13.8317,13.8094,13.815,46800.0
2005-07-11 11:25:00,24.77,24.84,24.77,24.78,44400.0,13.815,13.854,13.815,13.8205,44400.0
2005-07-11 11:30:00,24.79,24.84,24.78,24.81,49600.0,13.8261,13.854,13.8205,13.8373,49600.0
2005-07-11 11:35:00,24.81,24.82,24.8,24.81,22800.0,13.8373,13.8428,13.8317,13.8373,22800.0
2005-07-11 11:40:00,24.81,24.83,24.81,24.82,31400.0,13.8373,13.8484,13.8373,13.8428,31400.0
2005-07-11 11:45:00,24.82,24.82,24.8,24.82,45400.0,13.8428,13.8428,13.8317,13.8428,45400.0
2005-07-11 11:50:00,24.85,24.86,24.82,24.85,64000.0,13.8596,13.8651,13.8428,13.8596,64000.0
2005-07-11 11:55:00,24.85,24.89,24.83,24.89,147000.0,13.8596,13.8819,13.8484,13.8819,147000.0
2005-07-11 12:00:00,24.89,24.95,24.89,24.93,67000.0,13.8819,13.9153,13.8819,13.9042,67000.0
2005-07-11 12:05:00,24.93,24.93,24.89,24.9,28600.0,13.9042,13.9042,13.8819,13.8875,28600.0
2005-07-11 12:10:00,24.9,24.91,24.89,24.9,30400.0,13.8875,13.893,13.8819,13.8875,30400.0
2005-07-11 12:15:00,24.91,24.91,24.85,24.85,39600.0,13.893,13.893,13.8596,13.8596,39600.0
2005-07-11 12:20:00,24.85,24.85,24.82,24.82,33600.0,13.8596,13.8596,13.8428,13.8428,33600.0
2005-07-11 12:25:00,24.82,24.83,24.81,24.81,86800.0,13.8428,13.8484,13.8373,13.8373,86800.0
2005-07-11 12:30:00,24.82,24.82,24.79,24.8,28200.0,13.8428,13.8428,13.8261,13.8317,28200.0
2005-07-11 12:35:00,24.8,24.83,24.8,24.82,33400.0,13.8317,13.8484,13.8317,13.8428,33400.0
2005-07-11 12:40:00,24.82,24.83,24.78,24.78,58200.0,13.8428,13.8484,13.8205,13.8205,58200.0
2005-07-11 12:45:00,24.78,24.79,24.73,24.73,51200.0,13.8205,13.8261,13.7926,13.7926,51200.0
2005-07-11 12:50:00,24.75,24.78,24.75,24.77,38000.0,13.8038,13.8205,13.8038,13.815,38000.0
2005-07-11 12:55:00,24.77,24.78,24.77,24.77,38000.0,13.815,13.8205,13.815,13.815,38000.0
2005-07-11 13:00:00,24.78,24.78,24.77,24.78,68000.0,13.8205,13.8205,13.815,13.8205,68000.0
2005-07-11 13:05:00,24.78,24.85,24.78,24.84,77600.0,13.8205,13.8596,13.8205,13.854,77600.0
2005-07-11 13:10:00,24.84,24.85,24.83,24.84,34800.0,13.854,13.8596,13.8484,13.854,34800.0
2005-07-11 13:15:00,24.84,24.86,24.84,24.85,35000.0,13.854,13.8651,13.854,13.8596,35000.0
2005-07-11 13:20:00,24.85,24.88,24.85,24.88,27800.0,13.8596,13.8763,13.8596,13.8763,27800.0
2005-07-11 13:25:00,24.87,24.88,24.86,24.88,29000.0,13.8707,13.8763,13.8651,13.8763,29000.0
2005-07-11 13:30:00,24.88,24.92,24.88,24.9,51600.0,13.8763,13.8986,13.8763,13.8875,51600.0
2005-07-11 13:35:00,24.9,24.95,24.9,24.9,73600.0,13.8875,13.9153,13.8875,13.8875,73600.0
2005-07-11 13:40:00,24.91,24.92,24.89,24.91,20200.0,13.893,13.8986,13.8819,13.893,20200.0
2005-07-11 13:45:00,24.91,24.91,24.88,24.91,57800.0,13.893,13.893,13.8763,13.893,57800.0
2005-07-11 13:50:00,24.91,24.94,24.91,24.91,32600.0,13.893,13.9098,13.893,13.893,32600.0
2005-07-11 13:55:00,24.91,24.91,24.88,24.88,15600.0,13.893,13.893,13.8763,13.8763,15600.0
2005-07-11 14:00:00,24.88,24.89,24.87,24.88,27800.0,13.8763,13.8819,13.8707,13.8763,27800.0
2005-07-11 14:05:00,24.88,24.94,24.88,24.92,38800.0,13.8763,13.9098,13.8763,13.8986,38800.0
2005-07-11 14:10:00,24.93,24.93,24.88,24.88,10800.0,13.9042,13.9042,13.8763,13.8763,10800.0
2005-07-11 14:15:00,24.89,24.92,24.88,24.91,19800.0,13.8819,13.8986,13.8763,13.893,19800.0
2005-07-11 14:20:00,24.91,24.95,24.9,24.94,49200.0,13.893,13.9153,13.8875,13.9098,49200.0
2005-07-11 14:25:00,24.94,24.96,24.93,24.96,40600.0,13.9098,13.9209,13.9042,13.9209,40600.0
2005-07-11 14:30:00,24.96,24.98,24.94,24.96,59400.0,13.9209,13.9321,13.9098,13.9209,59400.0
2005-07-11 14:35:00,24.97,25.03,24.95,25.03,65800.0,13.9265,13.96,13.9153,13.96,65800.0
2005-07-11 14:40:00,25.04,25.05,25.03,25.04,52600.0,13.9655,13.9711,13.96,13.9655,52600.0
2005-07-11 14:45:00,25.04,25.06,24.99,25.05,58400.0,13.9655,13.9767,13.9377,13.9711,58400.0
2005-07-11 14:50:00,25.05,25.09,25.04,25.09,34400.0,13.9711,13.9934,13.9655,13.9934,34400.0
2005-07-11 14:55:00,25.08,25.1,25.05,25.09,41600.0,13.9878,13.999,13.9711,13.9934,41600.0
2005-07-11 15:00:00,25.09,25.1,25.01,25.01,48000.0,13.9934,13.999,13.9488,13.9488,48000.0
2005-07-11 15:05:00,25.01,25.02,25.0,25.01,52800.0,13.9488,13.9544,13.9432,13.9488,52800.0
2005-07-11 15:10:00,25.01,25.09,25.0,25.07,81600.0,13.9488,13.9934,13.9432,13.9823,81600.0
2005-07-11 15:15:00,25.07,25.08,25.06,25.07,77800.0,13.9823,13.9878,13.9767,13.9823,77800.0
2005-07-11 15:20:00,25.07,25.1,25.06,25.09,94000.0,13.9823,13.999,13.9767,13.9934,94000.0
2005-07-11 15:25:00,25.09,25.11,25.07,25.08,143800.0,13.9934,14.0046,13.9823,13.9878,143800.0
2005-07-11 15:30:00,25.08,25.13,25.08,25.12,84800.0,13.9878,14.0157,13.9878,14.0102,84800.0
2005-07-11 15:35:00,25.13,25.16,25.11,25.16,89600.0,14.0157,14.0325,14.0046,14.0325,89600.0
2005-07-11 15:40:00,25.16,25.16,25.13,25.14,81600.0,14.0325,14.0325,14.0157,14.0213,81600.0
2005-07-11 15:45:00,25.14,25.16,25.13,25.15,86400.0,14.0213,14.0325,14.0157,14.0269,86400.0
2005-07-11 15:50:00,25.19,25.33,25.16,25.26,306400.0,14.0492,14.1273,14.0325,14.0882,306400.0
2005-07-11 15:55:00,25.26,25.32,25.23,25.27,230600.0,14.0882,14.1217,14.0715,14.0938,230600.0
2005-07-12 09:30:00,25.1,25.12,25.05,25.1,157400.0,13.999,14.0102,13.9711,13.999,157400.0
2005-07-12 09:35:00,25.08,25.12,24.86,24.88,145000.0,13.9878,14.0102,13.8651,13.8763,145000.0
2005-07-12 09:40:00,24.88,25.01,24.83,25.01,95400.0,13.8763,13.9488,13.8484,13.9488,95400.0
2005-07-12 09:45:00,25.01,25.19,25.0,25.18,193000.0,13.9488,14.0492,13.9432,14.0436,193000.0
2005-07-12 09:50:00,25.18,25.24,25.15,25.15,122400.0,14.0436,14.0771,14.0269,14.0269,122400.0
2005-07-12 09:55:00,25.16,25.22,25.12,25.17,65800.0,14.0325,14.0659,14.0102,14.038,65800.0
2005-07-12 10:00:00,25.17,25.18,24.99,25.0,90200.0,14.038,14.0436,13.9377,13.9432,90200.0
2005-07-12 10:05:00,25.0,25.0,24.87,24.96,91800.0,13.9432,13.9432,13.8707,13.9209,91800.0
2005-07-12 10:10:00,24.97,25.06,24.91,25.0,78000.0,13.9265,13.9767,13.893,13.9432,78000.0
2005-07-12 10:15:00,25.04,25.1,24.96,24.96,170200.0,13.9655,13.999,13.9209,13.9209,170200.0
2005-07-12 10:20:00,24.96,24.96,24.85,24.88,118400.0,13.9209,13.9209,13.8596,13.8763,118400.0
2005-07-12 10:25:00,24.88,24.92,24.85,24.85,63200.0,13.8763,13.8986,13.8596,13.8596,63200.0
2005-07-12 10:30:00,24.85,24.89,24.84,24.84,105000.0,13.8596,13.8819,13.854,13.854,105000.0
2005-07-12 10:35:00,24.85,24.92,24.82,24.91,84600.0,13.8596,13.8986,13.8428,13.893,84600.0
2005-07-12 10:40:00,24.91,24.93,24.9,24.93,104200.0,13.893,13.9042,13.8875,13.9042,104200.0
2005-07-12 10:45:00,24.93,24.97,24.9,24.92,123800.0,13.9042,13.9265,13.8875,13.8986,123800.0
2005-07-12 10:50:00,24.92,24.97,24.91,24.96,93400.0,13.8986,13.9265,13.893,13.9209,93400.0
2005-07-12 10:55:00,24.95,24.95,24.9,24.91,169800.0,13.9153,13.9153,13.8875,13.893,169800.0
2005-07-12 11:00:00,24.91,24.92,24.86,24.89,36400.0,13.893,13.8986,13.8651,13.8819,36400.0
2005-07-12 11:05:00,24.9,24.9,24.85,24.86,33800.0,13.8875,13.8875,13.8596,13.8651,33800.0
2005-07-12 11:10:00,24.86,24.86,24.82,24.85,89600.0,13.8651,13.8651,13.8428,13.8596,89600.0
2005-07-12 11:15:00,24.85,24.86,24.84,24.84,53400.0,13.8596,13.8651,13.854,13.854,53400.0
2005-07-12 11:20:00,24.84,24.85,24.8,24.83,44400.0,13.854,13.8596,13.8317,13.8484,44400.0
2005-07-12 11:25:00,24.83,24.84,24.8,24.8,77400.0,13.8484,13.854,13.8317,13.8317,77400.0
2005-07-12 11:30:00,24.81,24.83,24.79,24.8,59200.0,13.8373,13.8484,13.8261,13.8317,59200.0
2005-07-12 11:35:00,24.8,24.92,24.8,24.92,51400.0,13.8317,13.8986,13.8317,13.8986,51400.0
2005-07-12 11:40:00,24.92,24.92,24.8,24.81,46000.0,13.8986,13.8986,13.8317,13.8373,46000.0
2005-07-12 11:45:00,24.8,24.81,24.74,24.75,129200.0,13.8317,13.8373,13.7982,13.8038,129200.0
2005-07-12 11:50:00,24.75,24.77,24.73,24.73,50800.0,13.8038,13.815,13.7926,13.7926,50800.0
2005-07-12 11:55:00,24.73,24.77,24.73,24.75,44400.0,13.7926,13.815,13.7926,13.8038,44400.0
2005-07-12 12:00:00,24.75,24.81,24.75,24.81,61600.0,13.8038,13.8373,13.8038,13.8373,61600.0
2005-07-12 12:05:00,24.81,24.81,24.76,24.78,63400.0,13.8373,13.8373,13.8094,13.8205,63400.0
2005-07-12 12:10:00,24.78,24.81,24.77,24.81,36000.0,13.8205,13.8373,13.815,13.8373,36000.0
2005-07-12 12:15:00,24.81,24.81,24.77,24.79,122800.0,13.8373,13.8373,13.815,13.8261,122800.0
2005-07-12 12:20:00,24.79,24.85,24.79,24.84,43000.0,13.8261,13.8596,13.8261,13.854,43000.0
2005-07-12 12:25:00,24.84,24.84,24.82,24.82,27600.0,13.854,13.854,13.8428,13.8428,27600.0
2005-07-12 12:30:00,24.82,24.82,24.76,24.76,50000.0,13.8428,13.8428,13.8094,13.8094,50000.0
2005-07-12 12:35:00,24.76,24.8,24.75,24.8,28000.0,13.8094,13.8317,13.8038,13.8317,28000.0
2005-07-12 12:40:00,24.81,24.85,24.8,24.84,36200.0,13.8373,13.8596,13.8317,13.854,36200.0
2005-07-12 12:45:00,24.84,24.88,24.83,24.86,36200.0,13.854,13.8763,13.8484,13.8651,36200.0
2005-07-12 12:50:00,24.86,24.87,24.86,24.86,21200.0,13.8651,13.8707,13.8651,13.8651,21200.0
2005-07-12 12:55:00,24.86,24.88,24.86,24.88,16200.0,13.8651,13.8763,13.8651,13.8763,16200.0
2005-07-12 13:00:00,24.87,24.88,24.84,24.86,44000.0,13.8707,13.8763,13.854,13.8651,44000.0
2005-07-12 13:05:00,24.85,24.85,24.81,24.83,17000.0,13.8596,13.8596,13.8373,13.8484,17000.0
2005-07-12 13:10:00,24.83,24.86,24.81,24.86,43000.0,13.8484,13.8651,13.8373,13.8651,43000.0
2005-07-12 13:15:00,24.85,24.88,24.84,24.88,26200.0,13.8596,13.8763,13.854,13.8763,26200.0
2005-07-12 13:20:00,24.87,24.87,24.83,24.84,25000.0,13.8707,13.8707,13.8484,13.854,25000.0
2005-07-12 13:25:00,24.84,24.84,24.81,24.84,52800.0,13.854,13.854,13.8373,13.854,52800.0
2005-07-12 13:30:00,24.84,24.88,24.84,24.88,60200.0,13.854,13.8763,13.854,13.8763,60200.0
2005-07-12 13:35:00,24.88,24.89,24.82,24.83,79000.0,13.8763,13.8819,13.8428,13.8484,79000.0
2005-07-12 13:40:00,24.84,24.86,24.82,24.83,43400.0,13.854,13.8651,13.8428,13.8484,43400.0
2005-07-12 13:45:00,24.84,24.88,24.83,24.86,37200.0,13.854,13.8763,13.8484,13.8651,37200.0
2005-07-12 13:50:00,24.87,25.04,24.86,25.04,142400.0,13.8707,13.9655,13.8651,13.9655,142400.0
2005-07-12 13:55:00,25.04,25.18,25.03,25.15,162000.0,13.9655,14.0436,13.96,14.0269,162000.0
2005-07-12 14:00:00,25.14,25.15,25.06,25.06,147000.0,14.0213,14.0269,13.9767,13.9767,147000.0
2005-07-12 14:05:00,25.07,25.07,24.97,24.98,71600.0,13.9823,13.9823,13.9265,13.9321,71600.0
2005-07-12 14:10:00,25.0,25.06,24.98,25.04,41400.0,13.9432,13.9767,13.9321,13.9655,41400.0
2005-07-12 14:15:00,25.04,25.15,25.03,25.14,36200.0,13.9655,14.0269,13.96,14.0213,36200.0
2005-07-12 14:20:00,25.13,25.24,25.13,25.24,127600.0,14.0157,14.0771,14.0157,14.0771,127600.0
2005-07-12 14:25:00,25.23,25.27,25.17,25.17,141400.0,14.0715,14.0938,14.038,14.038,141400.0
2005-07-12 14:30:00,25.17,25.25,25.17,25.18,94200.0,14.038,14.0827,14.038,14.0436,94200.0
2005-07-12 14:35:00,25.18,25.18,25.14,25.14,44600.0,14.0436,14.0436,14.0213,14.0213,44600.0
2005-07-12 14:40:00,25.15,25.15,25.13,25.14,51400.0,14.0269,14.0269,14.0157,14.0213,51400.0
2005-07-12 14:45:00,25.14,25.14,25.06,25.11,79800.0,14.0213,14.0213,13.9767,14.0046,79800.0
2005-07-12 14:50:00,25.11,25.11,25.03,25.04,145200.0,14.0046,14.0046,13.96,13.9655,145200.0
2005-07-12 14:55:00,25.04,25.04,25.0,25.0,100600.0,13.9655,13.9655,13.9432,13.9432,100600.0
2005-07-12 15:00:00,25.0,25.05,24.99,25.03,311400.0,13.9432,13.9711,13.9377,13.96,311400.0
2005-07-12 15:05:00,25.03,25.13,25.03,25.13,99000.0,13.96,14.0157,13.96,14.0157,99000.0
2005-07-12 15:10:00,25.13,25.18,25.13,25.17,83400.0,14.0157,14.0436,14.0157,14.038,83400.0
2005-07-12 15:15:00,25.18,25.18,25.13,25.15,78200.0,14.0436,14.0436,14.0157,14.0269,78200.0
2005-07-12 15:20:00,25.14,25.15,25.12,25.14,56800.0,14.0213,14.0269,14.0102,14.0213,56800.0
2005-07-12 15:25:00,25.14,25.15,25.13,25.14,46200.0,14.0213,14.0269,14.0157,14.0213,46200.0
2005-07-12 15:30:00,25.13,25.14,25.07,25.1,46000.0,14.0157,14.0213,13.9823,13.999,46000.0
2005-07-12 15:35:00,25.1,25.13,25.09,25.12,77000.0,13.999,14.0157,13.9934,14.0102,77000.0
2005-07-12 15:40:00,25.13,25.13,25.05,25.08,125000.0,14.0157,14.0157,13.9711,13.9878,125000.0
2005-07-12 15:45:00,25.07,25.07,25.0,25.0,101400.0,13.9823,13.9823,13.9432,13.9432,101400.0
2005-07-12 15:50:00,25.0,25.06,24.99,24.99,99200.0,13.9432,13.9767,13.9377,13.9377,99200.0
2005-07-12 15:55:00,24.99,25.0,24.99,25.0,169000.0,13.9377,13.9432,13.9377,13.9432,169000.0
2005-07-13 09:30:00,24.75,24.96,24.75,24.86,124000.0,13.8038,13.9209,13.8038,13.8651,124000.0
2005-07-13 09:35:00,24.87,24.92,24.75,24.85,125400.0,13.8707,13.8986,13.8038,13.8596,125400.0
2005-07-13 09:40:00,24.86,24.93,24.82,24.82,111400.0,13.8651,13.9042,13.8428,13.8428,111400.0
2005-07-13 09:45:00,24.83,24.85,24.78,24.78,88400.0,13.8484,13.8596,13.8205,13.8205,88400.0
2005-07-13 09:50:00,24.77,24.9,24.77,24.84,102000.0,13.815,13.8875,13.815,13.854,102000.0
2005-07-13 09:55:00,24.83,24.96,24.83,24.96,38000.0,13.8484,13.9209,13.8484,13.9209,38000.0
2005-07-13 10:00:00,24.95,25.0,24.9,24.93,35400.0,13.9153,13.9432,13.8875,13.9042,35400.0
2005-07-13 10:05:00,24.93,24.96,24.89,24.92,40800.0,13.9042,13.9209,13.8819,13.8986,40800.0
2005-07-13 10:10:00,24.92,24.92,24.83,24.86,58200.0,13.8986,13.8986,13.8484,13.8651,58200.0
2005-07-13 10:15:00,24.86,24.86,24.77,24.79,54200.0,13.8651,13.8651,13.815,13.8261,54200.0
2005-07-13 10:20:00,24.78,24.81,24.73,24.77,63800.0,13.8205,13.8373,13.7926,13.815,63800.0
2005-07-13 10:25:00,24.77,24.84,24.77,24.84,33000.0,13.815,13.854,13.815,13.854,33000.0
2005-07-13 10:30:00,24.84,24.88,24.84,24.86,59400.0,13.854,13.8763,13.854,13.8651,59400.0
2005-07-13 10:35:00,24.86,24.92,24.84,24.85,60200.0,13.8651,13.8986,13.854,13.8596,60200.0
2005-07-13 10:40:00,24.84,24.85,24.82,24.82,50200.0,13.854,13.8596,13.8428,13.8428,50200.0
2005-07-13 10:45:00,24.81,24.85,24.8,24.85,34200.0,13.8373,13.8596,13.8317,13.8596,34200.0
2005-07-13 10:50:00,24.85,24.89,24.8,24.85,24000.0,13.8596,13.8819,13.8317,13.8596,24000.0
2005-07-13 10:55:00,24.84,24.93,24.84,24.9,24800.0,13.854,13.9042,13.854,13.8875,24800.0
2005-07-13 11:00:00,24.9,24.93,24.83,24.85,54200.0,13.8875,13.9042,13.8484,13.8596,54200.0
2005-07-13 11:05:00,24.85,24.91,24.85,24.85,101000.0,13.8596,13.893,13.8596,13.8596,101000.0
2005-07-13 11:10:00,24.85,24.9,24.84,24.9,37800.0,13.8596,13.8875,13.854,13.8875,37800.0
2005-07-13 11:15:00,24.9,24.92,24.85,24.87,60200.0,13.8875,13.8986,13.8596,13.8707,60200.0
2005-07-13 11:20:00,24.89,24.93,24.89,24.92,20400.0,13.8819,13.9042,13.8819,13.8986,20400.0
2005-07-13 11:25:00,24.91,24.96,24.89,24.96,44400.0,13.893,13.9209,13.8819,13.9209,44400.0
2005-07-13 11:30:00,24.98,24.99,24.95,24.99,75200.0,13.9321,13.9377,13.9153,13.9377,75200.0
2005-07-13 11:35:00,24.99,25.05,24.99,25.02,88400.0,13.9377,13.9711,13.9377,13.9544,88400.0
2005-07-13 11:40:00,25.03,25.03,25.0,25.0,54600.0,13.96,13.96,13.9432,13.9432,54600.0
2005-07-13 11:45:00,25.01,25.01,24.99,25.0,44400.0,13.9488,13.9488,13.9377,13.9432,44400.0
2005-07-13 11:50:00,25.0,25.02,25.0,25.01,81200.0,13.9432,13.9544,13.9432,13.9488,81200.0
2005-07-13 11:55:00,25.02,25.03,24.98,25.03,52800.0,13.9544,13.96,13.9321,13.96,52800.0
2005-07-13 12:00:00,25.06,25.11,25.05,25.09,52600.0,13.9767,14.0046,13.9711,13.9934,52600.0
2005-07-13 12:05:00,25.1,25.16,25.09,25.15,57600.0,13.999,14.0325,13.9934,14.0269,57600.0
2005-07-13 12:10:00,25.15,25.21,25.15,25.19,45200.0,14.0269,14.0604,14.0269,14.0492,45200.0
2005-07-13 12:15:00,25.19,25.2,25.17,25.2,37600.0,14.0492,14.0548,14.038,14.0548,37600.0
2005-07-13 12:20:00,25.2,25.21,25.13,25.14,47800.0,14.0548,14.0604,14.0157,14.0213,47800.0
2005-07-13 12:25:00,25.14,25.2,25.13,25.2,42600.0,14.0213,14.0548,14.0157,14.0548,42600.0
2005-07-13 12:30:00,25.2,25.2,25.16,25.18,33200.0,14.0548,14.0548,14.0325,14.0436,33200.0
2005-07-13 12:35:00,25.18,25.18,25.14,25.14,34600.0,14.0436,14.0436,14.0213,14.0213,34600.0
2005-07-13 12:40:00,25.15,25.16,25.13,25.14,17600.0,14.0269,14.0325,14.0157,14.0213,17600.0
2005-07-13 12:45:00,25.14,25.19,25.13,25.17,38600.0,14.0213,14.0492,14.0157,14.038,38600.0
2005-07-13 12:50:00,25.17,25.18,25.17,25.17,29200.0,14.038,14.0436,14.038,14.038,29200.0
2005-07-13 12:55:00,25.17,25.18,25.13,25.15,26200.0,14.038,14.0436,14.0157,14.0269,26200.0
2005-07-13 13:00:00,25.16,25.16,25.11,25.11,44600.0,14.0325,14.0325,14.0046,14.0046,44600.0
2005-07-13 13:05:00,25.11,25.13,25.0,25.05,139400.0,14.0046,14.0157,13.9432,13.9711,139400.0
2005-07-13 13:10:00,25.04,25.07,25.02,25.04,35000.0,13.9655,13.9823,13.9544,13.9655,35000.0
2005-07-13 13:15:00,25.03,25.05,25.01,25.03,24600.0,13.96,13.9711,13.9488,13.96,24600.0
2005-07-13 13:20:00,25.03,25.05,25.03,25.05,24600.0,13.96,13.9711,13.96,13.9711,24600.0
2005-07-13 13:25:00,25.06,25.1,25.04,25.1,19000.0,13.9767,13.999,13.9655,13.999,19000.0
2005-07-13 13:30:00,25.1,25.1,25.04,25.04,16200.0,13.999,13.999,13.9655,13.9655,16200.0
2005-07-13 13:35:00,25.04,25.07,25.02,25.06,29800.0,13.9655,13.9823,13.9544,13.9767,29800.0
2005-07-13 13:40:00,25.05,25.06,25.03,25.06,19400.0,13.9711,13.9767,13.96,13.9767,19400.0
2005-07-13 13:45:00,25.06,25.09,25.03,25.03,73400.0,13.9767,13.9934,13.96,13.96,73400.0
2005-07-13 13:50:00,25.03,25.1,25.03,25.1,27200.0,13.96,13.999,13.96,13.999,27200.0
2005-07-13 13:55:00,25.11,25.14,25.1,25.13,23000.0,14.0046,14.0213,13.999,14.0157,23000.0
2005-07-13 14:00:00,25.13,25.15,25.12,25.14,46000.0,14.0157,14.0269,14.0102,14.0213,46000.0
2005-07-13 14:05:00,25.14,25.14,25.13,25.14,20800.0,14.0213,14.0213,14.0157,14.0213,20800.0
2005-07-13 14:10:00,25.14,25.17,25.14,25.16,25400.0,14.0213,14.038,14.0213,14.0325,25400.0
2005-07-13 14:15:00,25.16,25.17,25.14,25.15,36000.0,14.0325,14.038,14.0213,14.0269,36000.0
2005-07-13 14:20:00,25.15,25.15,25.12,25.12,47600.0,14.0269,14.0269,14.0102,14.0102,47600.0
2005-07-13 14:25:00,25.11,25.16,25.09,25.14,126200.0,14.0046,14.0325,13.9934,14.0213,126200.0
2005-07-13 14:30:00,25.14,25.16,25.13,25.14,68200.0,14.0213,14.0325,14.0157,14.0213,68200.0
2005-07-13 14:35:00,25.13,25.18,25.13,25.18,22800.0,14.0157,14.0436,14.0157,14.0436,22800.0
2005-07-13 14:40:00,25.18,25.18,25.17,25.17,61800.0,14.0436,14.0436,14.038,14.038,61800.0
2005-07-13 14:45:00,25.17,25.21,25.17,25.18,28600.0,14.038,14.0604,14.038,14.0436,28600.0
2005-07-13 14:50:00,25.18,25.21,25.18,25.2,34000.0,14.0436,14.0604,14.0436,14.0548,34000.0
2005-07-13 14:55:00,25.2,25.22,25.19,25.21,87200.0,14.0548,14.0659,14.0492,14.0604,87200.0
2005-07-13 15:00:00,25.21,25.21,25.18,25.2,67800.0,14.0604,14.0604,14.0436,14.0548,67800.0
2005-07-13 15:05:00,25.2,25.27,25.2,25.27,119800.0,14.0548,14.0938,14.0548,14.0938,119800.0
2005-07-13 15:10:00,25.27,25.28,25.25,25.26,49000.0,14.0938,14.0994,14.0827,14.0882,49000.0
2005-07-13 15:15:00,25.27,25.29,25.26,25.28,44000.0,14.0938,14.105,14.0882,14.0994,44000.0
2005-07-13 15:20:00,25.29,25.31,25.28,25.31,33200.0,14.105,14.1161,14.0994,14.1161,33200.0
2005-07-13 15:25:00,25.31,25.32,25.28,25.29,46000.0,14.1161,14.1217,14.0994,14.105,46000.0
2005-07-13 15:30:00,25.29,25.31,25.28,25.31,61800.0,14.105,14.1161,14.0994,14.1161,61800.0
2005-07-13 15:35:00,25.31,25.34,25.28,25.3,105600.0,14.1161,14.1329,14.0994,14.1105,105600.0
2005-07-13 15:40:00,25.3,25.31,25.25,25.26,45600.0,14.1105,14.1161,14.0827,14.0882,45600.0
2005-07-13 15:45:00,25.25,25.27,25.25,25.27,58600.0,14.0827,14.0938,14.0827,14.0938,58600.0
2005-07-13 15:50:00,25.26,25.26,25.25,25.25,90200.0,14.0882,14.0882,14.0827,14.0827,90200.0
2005-07-13 15:55:00,25.25,25.28,25.25,25.28,61600.0,14.0827,14.0994,14.0827,14.0994,61600.0
2005-07-14 09:30:00,25.5,25.53,25.38,25.44,112400.0,14.2221,14.2388,14.1552,14.1886,112400.0
2005-07-14 09:35:00,25.44,25.6,25.43,25.55,108600.0,14.1886,14.2779,14.1831,14.25,108600.0
2005-07-14 09:40:00,25.55,25.55,25.47,25.5,70400.0,14.25,14.25,14.2054,14.2221,70400.0
2005-07-14 09:45:00,25.49,25.5,25.33,25.33,282200.0,14.2165,14.2221,14.1273,14.1273,282200.0
2005-07-14 09:50:00,25.34,25.47,25.31,25.39,76400.0,14.1329,14.2054,14.1161,14.1607,76400.0
2005-07-14 09:55:00,25.39,25.43,25.28,25.3,80400.0,14.1607,14.1831,14.0994,14.1105,80400.0
2005-07-14 10:00:00,25.3,25.42,25.3,25.37,52400.0,14.1105,14.1775,14.1105,14.1496,52400.0
2005-07-14 10:05:00,25.38,25.41,25.33,25.34,39000.0,14.1552,14.1719,14.1273,14.1329,39000.0
2005-07-14 10:10:00,25.34,25.34,25.25,25.26,91600.0,14.1329,14.1329,14.0827,14.0882,91600.0
2005-07-14 10:15:00,25.25,25.3,25.22,25.24,80200.0,14.0827,14.1105,14.0659,14.0771,80200.0
2005-07-14 10:20:00,25.24,25.25,25.18,25.19,51000.0,14.0771,14.0827,14.0436,14.0492,51000.0
2005-07-14 10:25:00,25.18,25.23,25.18,25.21,175200.0,14.0436,14.0715,14.0436,14.0604,175200.0
2005-07-14 10:30:00,25.2,25.21,25.17,25.21,139400.0,14.0548,14.0604,14.038,14.0604,139400.0
2005-07-14 10:35:00,25.19,25.19,25.09,25.11,61600.0,14.0492,14.0492,13.9934,14.0046,61600.0
2005-07-14 10:40:00,25.1,25.14,25.09,25.13,67400.0,13.999,14.0213,13.9934,14.0157,67400.0
2005-07-14 10:45:00,25.13,25.19,25.13,25.18,46000.0,14.0157,14.0492,14.0157,14.0436,46000.0
2005-07-14 10:50:00,25.18,25.24,25.18,25.19,58000.0,14.0436,14.0771,14.0436,14.0492,58000.0
2005-07-14 10:55:00,25.18,25.2,25.15,25.15,34000.0,14.0436,14.0548,14.0269,14.0269,34000.0
2005-07-14 11:00:00,25.16,25.18,25.15,25.16,59800.0,14.0325,14.0436,14.0269,14.0325,59800.0
2005-07-14 11:05:00,25.16,25.16,25.08,25.1,109800.0,14.0325,14.0325,13.9878,13.999,109800.0
2005-07-14 11:10:00,25.09,25.09,25.05,25.06,45000.0,13.9934,13.9934,13.9711,13.9767,45000.0
2005-07-14 11:15:00,25.07,25.08,25.05,25.05,44600.0,13.9823,13.9878,13.9711,13.9711,44600.0
2005-07-14 11:20:00,25.05,25.07,25.05,25.05,51400.0,13.9711,13.9823,13.9711,13.9711,51400.0
2005-07-14 11:25:00,25.06,25.11,25.06,25.09,35000.0,13.9767,14.0046,13.9767,13.9934,35000.0
2005-07-14 11:30:00,25.09,25.13,25.07,25.11,50000.0,13.9934,14.0157,13.9823,14.0046,50000.0
2005-07-14 11:35:00,25.11,25.15,25.1,25.15,27000.0,14.0046,14.0269,13.999,14.0269,27000.0
2005-07-14 11:40:00,25.14,25.14,25.08,25.1,46400.0,14.0213,14.0213,13.9878,13.999,46400.0
2005-07-14 11:45:00,25.1,25.1,25.07,25.09,60600.0,13.999,13.999,13.9823,13.9934,60600.0
2005-07-14 11:50:00,25.08,25.1,25.07,25.08,30800.0,13.9878,13.999,13.9823,13.9878,30800.0
2005-07-14 11:55:00,25.08,25.1,25.06,25.08,57400.0,13.9878,13.999,13.9767,13.9878,57400.0
2005-07-14 12:00:00,25.08,25.09,25.06,25.07,155200.0,13.9878,13.9934,13.9767,13.9823,155200.0
2005-07-14 12:05:00,25.07,25.09,25.05,25.05,73800.0,13.9823,13.9934,13.9711,13.9711,73800.0
2005-07-14 12:10:00,25.05,25.07,25.04,25.06,35600.0,13.9711,13.9823,13.9655,13.9767,35600.0
2005-07-14 12:15:00,25.06,25.06,25.01,25.04,84400.0,13.9767,13.9767,13.9488,13.9655,84400.0
2005-07-14 12:20:00,25.04,25.05,25.02,25.03,41000.0,13.9655,13.9711,13.9544,13.96,41000.0
2005-07-14 12:25:00,25.03,25.03,24.99,25.01,46000.0,13.96,13.96,13.9377,13.9488,46000.0
2005-07-14 12:30:00,25.02,25.03,24.98,25.0,28200.0,13.9544,13.96,13.9321,13.9432,28200.0
2005-07-14 12:35:00,25.0,25.01,24.96,24.96,18200.0,13.9432,13.9488,13.9209,13.9209,18200.0
2005-07-14 12:40:00,24.96,24.99,24.93,24.98,45400.0,13.9209,13.9377,13.9042,13.9321,45400.0
2005-07-14 12:45:00,24.98,24.99,24.97,24.98,17400.0,13.9321,13.9377,13.9265,13.9321,17400.0
2005-07-14 12:50:00,24.97,24.98,24.93,24.93,24800.0,13.9265,13.9321,13.9042,13.9042,24800.0
2005-07-14 12:55:00,24.93,24.97,24.93,24.96,31400.0,13.9042,13.9265,13.9042,13.9209,31400.0
2005-07-14 13:00:00,24.95,24.98,24.93,24.95,26600.0,13.9153,13.9321,13.9042,13.9153,26600.0
2005-07-14 13:05:00,24.95,24.95,24.91,24.92,26200.0,13.9153,13.9153,13.893,13.8986,26200.0
2005-07-14 13:10:00,24.93,24.96,24.92,24.94,29800.0,13.9042,13.9209,13.8986,13.9098,29800.0
2005-07-14 13:15:00,24.94,24.94,24.91,24.91,23600.0,13.9098,13.9098,13.893,13.893,23600.0
2005-07-14 13:20:00,24.91,24.91,24.86,24.86,44000.0,13.893,13.893,13.8651,13.8651,44000.0
2005-07-14 13:25:00,24.86,24.95,24.85,24.95,76400.0,13.8651,13.9153,13.8596,13.9153,76400.0
2005-07-14 13:30:00,24.95,24.95,24.91,24.93,51600.0,13.9153,13.9153,13.893,13.9042,51600.0
2005-07-14 13:35:00,24.93,24.93,24.88,24.88,50600.0,13.9042,13.9042,13.8763,13.8763,50600.0
2005-07-14 13:40:00,24.89,24.89,24.88,24.88,53600.0,13.8819,13.8819,13.8763,13.8763,53600.0
2005-07-14 13:45:00,24.88,24.89,24.86,24.89,32400.0,13.8763,13.8819,13.8651,13.8819,32400.0
2005-07-14 13:50:00,24.88,24.88,24.85,24.85,37800.0,13.8763,13.8763,13.8596,13.8596,37800.0
2005-07-14 13:55:00,24.85,24.86,24.8,24.83,58400.0,13.8596,13.8651,13.8317,13.8484,58400.0
2005-07-14 14:00:00,24.83,24.91,24.83,24.87,47200.0,13.8484,13.893,13.8484,13.8707,47200.0
2005-07-14 14:05:00,24.86,24.9,24.84,24.87,32800.0,13.8651,13.8875,13.854,13.8707,32800.0
2005-07-14 14:10:00,24.86,24.86,24.82,24.85,27800.0,13.8651,13.8651,13.8428,13.8596,27800.0
2005-07-14 14:15:00,24.86,24.88,24.83,24.86,42400.0,13.8651,13.8763,13.8484,13.8651,42400.0
2005-07-14 14:20:00,24.86,24.87,24.84,24.85,22400.0,13.8651,13.8707,13.854,13.8596,22400.0
2005-07-14 14:25:00,24.84,24.85,24.81,24.83,42800.0,13.854,13.8596,13.8373,13.8484,42800.0
2005-07-14 14:30:00,24.82,24.83,24.8,24.81,24000.0,13.8428,13.8484,13.8317,13.8373,24000.0
2005-07-14 14:35:00,24.81,24.83,24.8,24.81,28600.0,13.8373,13.8484,13.8317,13.8373,28600.0
2005-07-14 14:40:00,24.81,24.86,24.81,24.86,55200.0,13.8373,13.8651,13.8373,13.8651,55200.0
2005-07-14 14:45:00,24.85,24.91,24.84,24.84,28600.0,13.8596,13.893,13.854,13.854,28600.0
2005-07-14 14:50:00,24.84,24.85,24.8,24.84,26600.0,13.854,13.8596,13.8317,13.854,26600.0
2005-07-14 14:55:00,24.84,24.89,24.84,24.84,27000.0,13.854,13.8819,13.854,13.854,27000.0
2005-07-14 15:00:00,24.84,24.86,24.84,24.86,30400.0,13.854,13.8651,13.854,13.8651,30400.0
2005-07-14 15:05:00,24.86,24.94,24.86,24.94,68600.0,13.8651,13.9098,13.8651,13.9098,68600.0
2005-07-14 15:10:00,24.94,24.97,24.91,24.97,65400.0,13.9098,13.9265,13.893,13.9265,65400.0
2005-07-14 15:15:00,24.97,25.02,24.93,24.93,139200.0,13.9265,13.9544,13.9042,13.9042,139200.0
2005-07-14 15:20:00,24.93,24.95,24.92,24.93,44600.0,13.9042,13.9153,13.8986,13.9042,44600.0
2005-07-14 15:25:00,24.92,24.92,24.86,24.86,75600.0,13.8986,13.8986,13.8651,13.8651,75600.0
2005-07-14 15:30:00,24.86,24.89,24.85,24.86,52200.0,13.8651,13.8819,13.8596,13.8651,52200.0
2005-07-14 15:35:00,24.85,24.86,24.84,24.86,58000.0,13.8596,13.8651,13.854,13.8651,58000.0
2005-07-14 15:40:00,24.86,24.9,24.86,24.89,65800.0,13.8651,13.8875,13.8651,13.8819,65800.0
2005-07-14 15:45:00,24.89,24.91,24.88,24.89,68200.0,13.8819,13.893,13.8763,13.8819,68200.0
2005-07-14 15:50:00,24.89,24.89,24.82,24.84,226600.0,13.8819,13.8819,13.8428,13.854,226600.0
2005-07-14 15:55:00,24.84,24.84,24.77,24.78,201200.0,13.854,13.854,13.815,13.8205,201200.0
2005-07-15 09:30:00,25.05,25.05,24.95,24.96,282200.0,13.9711,13.9711,13.9153,13.9209,282200.0
2005-07-15 09:35:00,24.96,25.0,24.91,24.99,92800.0,13.9209,13.9432,13.893,13.9377,92800.0
2005-07-15 09:40:00,24.98,25.05,24.97,25.04,79000.0,13.9321,13.9711,13.9265,13.9655,79000.0
2005-07-15 09:45:00,25.03,25.06,24.96,25.05,109200.0,13.96,13.9767,13.9209,13.9711,109200.0
2005-07-15 09:50:00,25.05,25.05,24.97,24.99,78800.0,13.9711,13.9711,13.9265,13.9377,78800.0
2005-07-15 09:55:00,25.0,25.06,24.99,25.06,113400.0,13.9432,13.9767,13.9377,13.9767,113400.0
2005-07-15 10:00:00,25.06,25.11,25.0,25.02,75000.0,13.9767,14.0046,13.9432,13.9544,75000.0
2005-07-15 10:05:00,25.02,25.02,24.93,24.95,36400.0,13.9544,13.9544,13.9042,13.9153,36400.0
2005-07-15 10:10:00,24.97,25.05,24.95,25.04,41200.0,13.9265,13.9711,13.9153,13.9655,41200.0
2005-07-15 10:15:00,25.05,25.1,25.05,25.08,76600.0,13.9711,13.999,13.9711,13.9878,76600.0
2005-07-15 10:20:00,25.07,25.08,24.99,24.99,32200.0,13.9823,13.9878,13.9377,13.9377,32200.0
2005-07-15 10:25:00,24.99,24.99,24.93,24.99,50200.0,13.9377,13.9377,13.9042,13.9377,50200.0
2005-07-15 10:30:00,25.0,25.0,24.98,24.98,51200.0,13.9432,13.9432,13.9321,13.9321,51200.0
2005-07-15 10:35:00,24.97,24.98,24.93,24.93,26400.0,13.9265,13.9321,13.9042,13.9042,26400.0
2005-07-15 10:40:00,24.93,24.93,24.89,24.9,44200.0,13.9042,13.9042,13.8819,13.8875,44200.0
2005-07-15 10:45:00,24.89,24.9,24.88,24.89,37800.0,13.8819,13.8875,13.8763,13.8819,37800.0
2005-07-15 10:50:00,24.89,24.93,24.88,24.92,66000.0,13.8819,13.9042,13.8763,13.8986,66000.0
2005-07-15 10:55:00,24.92,24.93,24.91,24.92,34400.0,13.8986,13.9042,13.893,13.8986,34400.0
2005-07-15 11:00:00,24.92,24.92,24.9,24.9,47400.0,13.8986,13.8986,13.8875,13.8875,47400.0
2005-07-15 11:05:00,24.89,24.89,24.81,24.83,120000.0,13.8819,13.8819,13.8373,13.8484,120000.0
2005-07-15 11:10:00,24.84,24.85,24.83,24.85,36000.0,13.854,13.8596,13.8484,13.8596,36000.0
2005-07-15 11:15:00,24.85,24.88,24.85,24.86,47200.0,13.8596,13.8763,13.8596,13.8651,47200.0
2005-07-15 11:20:00,24.86,24.87,24.85,24.85,47200.0,13.8651,13.8707,13.8596,13.8596,47200.0
2005-07-15 11:25:00,24.84,24.86,24.83,24.84,36800.0,13.854,13.8651,13.8484,13.854,36800.0
2005-07-15 11:30:00,24.83,24.84,24.81,24.82,31200.0,13.8484,13.854,13.8373,13.8428,31200.0
2005-07-15 11:35:00,24.82,24.84,24.8,24.83,55000.0,13.8428,13.854,13.8317,13.8484,55000.0
2005-07-15 11:40:00,24.83,24.83,24.81,24.81,21200.0,13.8484,13.8484,13.8373,13.8373,21200.0
2005-07-15 11:45:00,24.82,24.82,24.81,24.81,24000.0,13.8428,13.8428,13.8373,13.8373,24000.0
2005-07-15 11:50:00,24.81,24.82,24.8,24.8,24000.0,13.8373,13.8428,13.8317,13.8317,24000.0
2005-07-15 11:55:00,24.8,24.81,24.78,24.79,56200.0,13.8317,13.8373,13.8205,13.8261,56200.0
2005-07-15 12:00:00,24.79,24.82,24.74,24.75,61200.0,13.8261,13.8428,13.7982,13.8038,61200.0
2005-07-15 12:05:00,24.75,24.77,24.73,24.73,31200.0,13.8038,13.815,13.7926,13.7926,31200.0
2005-07-15 12:10:00,24.73,24.75,24.71,24.72,24600.0,13.7926,13.8038,13.7815,13.7871,24600.0
2005-07-15 12:15:00,24.72,24.77,24.72,24.75,26200.0,13.7871,13.815,13.7871,13.8038,26200.0
2005-07-15 12:20:00,24.75,24.75,24.7,24.74,25400.0,13.8038,13.8038,13.7759,13.7982,25400.0
2005-07-15 12:25:00,24.75,24.77,24.75,24.75,21400.0,13.8038,13.815,13.8038,13.8038,21400.0
2005-07-15 12:30:00,24.77,24.77,24.75,24.77,22600.0,13.815,13.815,13.8038,13.815,22600.0
2005-07-15 12:35:00,24.76,24.77,24.74,24.75,23400.0,13.8094,13.815,13.7982,13.8038,23400.0
2005-07-15 12:40:00,24.75,24.76,24.72,24.72,45200.0,13.8038,13.8094,13.7871,13.7871,45200.0
2005-07-15 12:45:00,24.72,24.72,24.67,24.7,28200.0,13.7871,13.7871,13.7592,13.7759,28200.0
2005-07-15 12:50:00,24.68,24.69,24.68,24.68,19600.0,13.7648,13.7703,13.7648,13.7648,19600.0
2005-07-15 12:55:00,24.68,24.68,24.63,24.64,59000.0,13.7648,13.7648,13.7369,13.7424,59000.0
2005-07-15 13:00:00,24.65,24.66,24.61,24.64,82000.0,13.748,13.7536,13.7257,13.7424,82000.0
2005-07-15 13:05:00,24.64,24.66,24.64,24.65,20800.0,13.7424,13.7536,13.7424,13.748,20800.0
2005-07-15 13:10:00,24.65,24.66,24.63,24.65,91400.0,13.748,13.7536,13.7369,13.748,91400.0
2005-07-15 13:15:00,24.65,24.65,24.62,24.62,25000.0,13.748,13.748,13.7313,13.7313,25000.0
2005-07-15 13:20:00,24.59,24.61,24.59,24.61,60200.0,13.7146,13.7257,13.7146,13.7257,60200.0
2005-07-15 13:25:00,24.61,24.61,24.56,24.57,76200.0,13.7257,13.7257,13.6978,13.7034,76200.0
2005-07-15 13:30:00,24.57,24.64,24.56,24.64,97600.0,13.7034,13.7424,13.6978,13.7424,97600.0
2005-07-15 13:35:00,24.64,24.68,24.64,24.68,130400.0,13.7424,13.7648,13.7424,13.7648,130400.0
2005-07-15 13:40:00,24.68,24.75,24.68,24.74,83600.0,13.7648,13.8038,13.7648,13.7982,83600.0
2005-07-15 13:45:00,24.74,24.79,24.73,24.75,86000.0,13.7982,13.8261,13.7926,13.8038,86000.0
2005-07-15 13:50:00,24.75,24.75,24.73,24.74,31600.0,13.8038,13.8038,13.7926,13.7982,31600.0
2005-07-15 13:55:00,24.74,24.77,24.73,24.75,27800.0,13.7982,13.815,13.7926,13.8038,27800.0
2005-07-15 14:00:00,24.75,24.77,24.75,24.75,52800.0,13.8038,13.815,13.8038,13.8038,52800.0
2005-07-15 14:05:00,24.75,24.75,24.74,24.75,26400.0,13.8038,13.8038,13.7982,13.8038,26400.0
2005-07-15 14:10:00,24.75,24.75,24.74,24.75,18400.0,13.8038,13.8038,13.7982,13.8038,18400.0
2005-07-15 14:15:00,24.75,24.77,24.75,24.76,69800.0,13.8038,13.815,13.8038,13.8094,69800.0
2005-07-15 14:20:00,24.77,24.78,24.75,24.77,44000.0,13.815,13.8205,13.8038,13.815,44000.0
2005-07-15 14:25:00,24.77,24.83,24.77,24.82,43400.0,13.815,13.8484,13.815,13.8428,43400.0
2005-07-15 14:30:00,24.82,24.85,24.82,24.83,66600.0,13.8428,13.8596,13.8428,13.8484,66600.0
2005-07-15 14:35:00,24.83,24.86,24.81,24.85,23000.0,13.8484,13.8651,13.8373,13.8596,23000.0
2005-07-15 14:40:00,24.85,24.85,24.8,24.8,32800.0,13.8596,13.8596,13.8317,13.8317,32800.0
2005-07-15 14:45:00,24.81,24.84,24.8,24.8,86000.0,13.8373,13.854,13.8317,13.8317,86000.0
2005-07-15 14:50:00,24.8,24.83,24.8,24.82,16600.0,13.8317,13.8484,13.8317,13.8428,16600.0
2005-07-15 14:55:00,24.82,24.86,24.81,24.85,36200.0,13.8428,13.8651,13.8373,13.8596,36200.0
2005-07-15 15:00:00,24.85,24.88,24.84,24.85,90000.0,13.8596,13.8763,13.854,13.8596,90000.0
2005-07-15 15:05:00,24.85,24.91,24.85,24.89,52800.0,13.8596,13.893,13.8596,13.8819,52800.0
2005-07-15 15:10:00,24.88,24.9,24.88,24.89,29200.0,13.8763,13.8875,13.8763,13.8819,29200.0
2005-07-15 15:15:00,24.89,24.9,24.89,24.9,51800.0,13.8819,13.8875,13.8819,13.8875,51800.0
2005-07-15 15:20:00,24.89,24.93,24.89,24.92,38000.0,13.8819,13.9042,13.8819,13.8986,38000.0
2005-07-15 15:25:00,24.92,24.92,24.9,24.9,40000.0,13.8986,13.8986,13.8875,13.8875,40000.0
2005-07-15 15:30:00,24.9,24.91,24.87,24.88,108200.0,13.8875,13.893,13.8707,13.8763,108200.0
2005-07-15 15:35:00,24.88,24.9,24.85,24.9,130800.0,13.8763,13.8875,13.8596,13.8875,130800.0
2005-07-15 15:40:00,24.89,24.95,24.88,24.93,142800.0,13.8819,13.9153,13.8763,13.9042,142800.0
2005-07-15 15:45:00,24.93,24.94,24.91,24.91,101400.0,13.9042,13.9098,13.893,13.893,101400.0
2005-07-15 15:50:00,24.91,24.92,24.86,24.88,148000.0,13.893,13.8986,13.8651,13.8763,148000.0
2005-07-15 15:55:00,24.89,24.89,24.88,24.89,130400.0,13.8819,13.8819,13.8763,13.8819,130400.0
2005-07-18 09:30:00,24.73,24.83,24.5,24.77,217200.0,13.7926,13.8484,13.6644,13.815,217200.0
2005-07-18 09:35:00,24.77,24.8,24.66,24.74,75200.0,13.815,13.8317,13.7536,13.7982,75200.0
2005-07-18 09:40:00,24.75,24.8,24.65,24.79,108400.0,13.8038,13.8317,13.748,13.8261,108400.0
2005-07-18 09:45:00,24.78,24.9,24.78,24.9,186800.0,13.8205,13.8875,13.8205,13.8875,186800.0
2005-07-18 09:50:00,24.91,25.16,24.9,25.1,198400.0,13.893,14.0325,13.8875,13.999,198400.0
2005-07-18 09:55:00,25.11,25.13,25.03,25.04,157200.0,14.0046,14.0157,13.96,13.9655,157200.0
2005-07-18 10:00:00,25.03,25.04,24.95,25.01,121600.0,13.96,13.9655,13.9153,13.9488,121600.0
2005-07-18 10:05:00,25.02,25.05,24.95,25.05,151800.0,13.9544,13.9711,13.9153,13.9711,151800.0
2005-07-18 10:10:00,25.05,25.06,25.0,25.05,119800.0,13.9711,13.9767,13.9432,13.9711,119800.0
2005-07-18 10:15:00,25.05,25.06,25.0,25.02,76400.0,13.9711,13.9767,13.9432,13.9544,76400.0
2005-07-18 10:20:00,25.01,25.06,25.0,25.04,42200.0,13.9488,13.9767,13.9432,13.9655,42200.0
2005-07-18 10:25:00,25.04,25.1,25.03,25.05,61000.0,13.9655,13.999,13.96,13.9711,61000.0
2005-07-18 10:30:00,25.06,25.08,25.03,25.07,73800.0,13.9767,13.9878,13.96,13.9823,73800.0
2005-07-18 10:35:00,25.08,25.15,25.07,25.08,115600.0,13.9878,14.0269,13.9823,13.9878,115600.0
2005-07-18 10:40:00,25.08,25.1,25.07,25.07,64600.0,13.9878,13.999,13.9823,13.9823,64600.0
2005-07-18 10:45:00,25.07,25.11,25.05,25.11,82600.0,13.9823,14.0046,13.9711,14.0046,82600.0
2005-07-18 10:50:00,25.11,25.13,25.06,25.11,86000.0,14.0046,14.0157,13.9767,14.0046,86000.0
2005-07-18 10:55:00,25.11,25.11,25.04,25.04,183800.0,14.0046,14.0046,13.9655,13.9655,183800.0
2005-07-18 11:00:00,25.03,25.14,25.03,25.13,88600.0,13.96,14.0213,13.96,14.0157,88600.0
2005-07-18 11:05:00,25.14,25.15,25.07,25.09,66400.0,14.0213,14.0269,13.9823,13.9934,66400.0
2005-07-18 11:10:00,25.08,25.08,25.06,25.07,43200.0,13.9878,13.9878,13.9767,13.9823,43200.0
2005-07-18 11:15:00,25.07,25.13,25.05,25.05,68800.0,13.9823,14.0157,13.9711,13.9711,68800.0
2005-07-18 11:20:00,25.04,25.05,25.0,25.02,19400.0,13.9655,13.9711,13.9432,13.9544,19400.0
2005-07-18 11:25:00,25.03,25.08,25.01,25.08,30400.0,13.96,13.9878,13.9488,13.9878,30400.0
2005-07-18 11:30:00,25.08,25.09,25.04,25.04,18200.0,13.9878,13.9934,13.9655,13.9655,18200.0
2005-07-18 11:35:00,25.04,25.05,25.0,25.0,50800.0,13.9655,13.9711,13.9432,13.9432,50800.0
2005-07-18 11:40:00,25.0,25.0,24.99,25.0,24600.0,13.9432,13.9432,13.9377,13.9432,24600.0
2005-07-18 11:45:00,25.0,25.0,24.99,24.99,26200.0,13.9432,13.9432,13.9377,13.9377,26200.0
2005-07-18 11:50:00,24.99,25.0,24.98,24.99,10200.0,13.9377,13.9432,13.9321,13.9377,10200.0
2005-07-18 11:55:00,25.0,25.0,24.99,25.0,33600.0,13.9432,13.9432,13.9377,13.9432,33600.0
2005-07-18 12:00:00,25.0,25.0,24.94,24.95,27000.0,13.9432,13.9432,13.9098,13.9153,27000.0
2005-07-18 12:05:00,24.94,24.96,24.93,24.95,12400.0,13.9098,13.9209,13.9042,13.9153,12400.0
2005-07-18 12:10:00,24.95,24.99,24.94,24.97,14200.0,13.9153,13.9377,13.9098,13.9265,14200.0
2005-07-18 12:15:00,24.97,24.98,24.97,24.97,6400.0,13.9265,13.9321,13.9265,13.9265,6400.0
2005-07-18 12:20:00,24.97,24.99,24.96,24.99,14000.0,13.9265,13.9377,13.9209,13.9377,14000.0
2005-07-18 12:25:00,24.98,24.99,24.96,24.98,28200.0,13.9321,13.9377,13.9209,13.9321,28200.0
2005-07-18 12:30:00,24.98,24.98,24.96,24.97,9200.0,13.9321,13.9321,13.9209,13.9265,9200.0
2005-07-18 12:35:00,24.97,24.99,24.96,24.98,18200.0,13.9265,13.9377,13.9209,13.9321,18200.0
2005-07-18 12:40:00,24.97,24.98,24.93,24.98,16600.0,13.9265,13.9321,13.9042,13.9321,16600.0
2005-07-18 12:45:00,24.97,25.0,24.97,25.0,12000.0,13.9265,13.9432,13.9265,13.9432,12000.0
2005-07-18 12:50:00,25.0,25.04,24.99,25.02,31200.0,13.9432,13.9655,13.9377,13.9544,31200.0
2005-07-18 12:55:00,25.02,25.02,24.99,25.01,49800.0,13.9544,13.9544,13.9377,13.9488,49800.0
2005-07-18 13:00:00,25.01,25.01,24.99,24.99,10800.0,13.9488,13.9488,13.9377,13.9377,10800.0
2005-07-18 13:05:00,24.98,25.0,24.96,24.96,36400.0,13.9321,13.9432,13.9209,13.9209,36400.0
2005-07-18 13:10:00,24.96,24.96,24.94,24.95,14200.0,13.9209,13.9209,13.9098,13.9153,14200.0
2005-07-18 13:15:00,24.96,24.97,24.95,24.97,14800.0,13.9209,13.9265,13.9153,13.9265,14800.0
2005-07-18 13:20:00,24.97,25.0,24.97,25.0,12400.0,13.9265,13.9432,13.9265,13.9432,12400.0
2005-07-18 13:25:00,24.99,24.99,24.96,24.97,27400.0,13.9377,13.9377,13.9209,13.9265,27400.0
2005-07-18 13:30:00,24.97,24.97,24.95,24.95,23800.0,13.9265,13.9265,13.9153,13.9153,23800.0
2005-07-18 13:35:00,24.95,25.0,24.95,24.99,44600.0,13.9153,13.9432,13.9153,13.9377,44600.0
2005-07-18 13:40:00,25.0,25.05,25.0,25.02,28000.0,13.9432,13.9711,13.9432,13.9544,28000.0
2005-07-18 13:45:00,25.02,25.05,25.02,25.02,17000.0,13.9544,13.9711,13.9544,13.9544,17000.0
2005-07-18 13:50:00,25.02,25.07,25.02,25.07,14600.0,13.9544,13.9823,13.9544,13.9823,14600.0
2005-07-18 13:55:00,25.07,25.09,25.05,25.09,38400.0,13.9823,13.9934,13.9711,13.9934,38400.0
2005-07-18 14:00:00,25.09,25.12,25.09,25.12,37200.0,13.9934,14.0102,13.9934,14.0102,37200.0
2005-07-18 14:05:00,25.12,25.13,25.11,25.11,44000.0,14.0102,14.0157,14.0046,14.0046,44000.0
2005-07-18 14:10:00,25.11,25.13,25.11,25.11,41000.0,14.0046,14.0157,14.0046,14.0046,41000.0
2005-07-18 14:15:00,25.12,25.13,25.11,25.11,45000.0,14.0102,14.0157,14.0046,14.0046,45000.0
2005-07-18 14:20:00,25.11,25.11,25.08,25.09,21800.0,14.0046,14.0046,13.9878,13.9934,21800.0
2005-07-18 14:25:00,25.09,25.12,25.09,25.11,36800.0,13.9934,14.0102,13.9934,14.0046,36800.0
2005-07-18 14:30:00,25.11,25.14,25.11,25.11,46400.0,14.0046,14.0213,14.0046,14.0046,46400.0
2005-07-18 14:35:00,25.11,25.11,25.08,25.1,14400.0,14.0046,14.0046,13.9878,13.999,14400.0
2005-07-18 14:40:00,25.1,25.1,25.07,25.08,45000.0,13.999,13.999,13.9823,13.9878,45000.0
2005-07-18 14:45:00,25.08,25.1,25.08,25.08,44000.0,13.9878,13.999,13.9878,13.9878,44000.0
2005-07-18 14:50:00,25.09,25.09,25.06,25.07,44000.0,13.9934,13.9934,13.9767,13.9823,44000.0
2005-07-18 14:55:00,25.06,25.13,25.05,25.13,51400.0,13.9767,14.0157,13.9711,14.0157,51400.0
2005-07-18 15:00:00,25.11,25.12,25.05,25.05,43200.0,14.0046,14.0102,13.9711,13.9711,43200.0
2005-07-18 15:05:00,25.05,25.07,25.03,25.04,40800.0,13.9711,13.9823,13.96,13.9655,40800.0
2005-07-18 15:10:00,25.04,25.07,25.04,25.05,34000.0,13.9655,13.9823,13.9655,13.9711,34000.0
2005-07-18 15:15:00,25.05,25.05,25.04,25.05,60800.0,13.9711,13.9711,13.9655,13.9711,60800.0
2005-07-18 15:20:00,25.05,25.07,25.05,25.05,47600.0,13.9711,13.9823,13.9711,13.9711,47600.0
2005-07-18 15:25:00,25.06,25.09,25.04,25.04,64000.0,13.9767,13.9934,13.9655,13.9655,64000.0
2005-07-18 15:30:00,25.04,25.06,25.02,25.05,56600.0,13.9655,13.9767,13.9544,13.9711,56600.0
2005-07-18 15:35:00,25.05,25.05,25.0,25.0,58800.0,13.9711,13.9711,13.9432,13.9432,58800.0
2005-07-18 15:40:00,25.0,25.02,25.0,25.01,42400.0,13.9432,13.9544,13.9432,13.9488,42400.0
2005-07-18 15:45:00,25.01,25.05,25.01,25.02,90200.0,13.9488,13.9711,13.9488,13.9544,90200.0
2005-07-18 15:50:00,25.0,25.01,24.96,24.96,62200.0,13.9432,13.9488,13.9209,13.9209,62200.0
2005-07-18 15:55:00,24.97,24.99,24.96,24.96,100600.0,13.9265,13.9377,13.9209,13.9209,100600.0
2005-07-19 09:30:00,25.03,25.14,25.0,25.06,82400.0,13.96,14.0213,13.9432,13.9767,82400.0
2005-07-19 09:35:00,25.06,25.06,24.9,24.92,93400.0,13.9767,13.9767,13.8875,13.8986,93400.0
2005-07-19 09:40:00,24.92,24.93,24.84,24.85,146400.0,13.8986,13.9042,13.854,13.8596,146400.0
2005-07-19 09:45:00,24.86,24.93,24.85,24.86,97200.0,13.8651,13.9042,13.8596,13.8651,97200.0
2005-07-19 09:50:00,24.86,24.86,24.82,24.83,105600.0,13.8651,13.8651,13.8428,13.8484,105600.0
2005-07-19 09:55:00,24.84,24.84,24.75,24.75,90200.0,13.854,13.854,13.8038,13.8038,90200.0
2005-07-19 10:00:00,24.75,24.88,24.68,24.86,135800.0,13.8038,13.8763,13.7648,13.8651,135800.0
2005-07-19 10:05:00,24.87,24.98,24.87,24.96,77200.0,13.8707,13.9321,13.8707,13.9209,77200.0
2005-07-19 10:10:00,24.97,24.98,24.9,24.98,25400.0,13.9265,13.9321,13.8875,13.9321,25400.0
2005-07-19 10:15:00,25.0,25.03,24.98,24.98,153000.0,13.9432,13.96,13.9321,13.9321,153000.0
2005-07-19 10:20:00,24.97,24.99,24.9,24.98,34800.0,13.9265,13.9377,13.8875,13.9321,34800.0
2005-07-19 10:25:00,24.99,25.0,24.96,25.0,34800.0,13.9377,13.9432,13.9209,13.9432,34800.0
2005-07-19 10:30:00,25.02,25.06,25.0,25.02,126000.0,13.9544,13.9767,13.9432,13.9544,126000.0
2005-07-19 10:35:00,25.03,25.08,25.0,25.03,60200.0,13.96,13.9878,13.9432,13.96,60200.0
2005-07-19 10:40:00,25.03,25.09,25.03,25.06,146800.0,13.96,13.9934,13.96,13.9767,146800.0
2005-07-19 10:45:00,25.07,25.11,25.05,25.11,132600.0,13.9823,14.0046,13.9711,14.0046,132600.0
2005-07-19 10:50:00,25.11,25.13,25.07,25.08,187800.0,14.0046,14.0157,13.9823,13.9878,187800.0
2005-07-19 10:55:00,25.08,25.2,25.08,25.18,144000.0,13.9878,14.0548,13.9878,14.0436,144000.0
2005-07-19 11:00:00,25.18,25.25,25.14,25.2,112000.0,14.0436,14.0827,14.0213,14.0548,112000.0
2005-07-19 11:05:00,25.2,25.25,25.18,25.18,176600.0,14.0548,14.0827,14.0436,14.0436,176600.0
2005-07-19 11:10:00,25.2,25.21,25.13,25.13,76800.0,14.0548,14.0604,14.0157,14.0157,76800.0
2005-07-19 11:15:00,25.13,25.14,25.08,25.1,56600.0,14.0157,14.0213,13.9878,13.999,56600.0
2005-07-19 11:20:00,25.11,25.12,25.07,25.11,199400.0,14.0046,14.0102,13.9823,14.0046,199400.0
2005-07-19 11:25:00,25.11,25.18,25.11,25.16,56000.0,14.0046,14.0436,14.0046,14.0325,56000.0
2005-07-19 11:30:00,25.16,25.2,25.15,25.18,30400.0,14.0325,14.0548,14.0269,14.0436,30400.0
2005-07-19 11:35:00,25.18,25.25,25.18,25.24,74200.0,14.0436,14.0827,14.0436,14.0771,74200.0
2005-07-19 11:40:00,25.24,25.34,25.23,25.34,133400.0,14.0771,14.1329,14.0715,14.1329,133400.0
2005-07-19 11:45:00,25.33,25.38,25.33,25.36,71400.0,14.1273,14.1552,14.1273,14.144,71400.0
2005-07-19 11:50:00,25.36,25.5,25.36,25.5,141000.0,14.144,14.2221,14.144,14.2221,141000.0
2005-07-19 11:55:00,25.5,25.61,25.5,25.59,206800.0,14.2221,14.2834,14.2221,14.2723,206800.0
2005-07-19 12:00:00,25.59,25.85,25.59,25.77,300200.0,14.2723,14.4173,14.2723,14.3727,300200.0
2005-07-19 12:05:00,25.79,25.81,25.73,25.78,260200.0,14.3838,14.395,14.3504,14.3783,260200.0
2005-07-19 12:10:00,25.78,25.78,25.7,25.73,97800.0,14.3783,14.3783,14.3336,14.3504,97800.0
2005-07-19 12:15:00,25.73,25.73,25.68,25.72,102000.0,14.3504,14.3504,14.3225,14.3448,102000.0
2005-07-19 12:20:00,25.7,25.75,25.7,25.72,145400.0,14.3336,14.3615,14.3336,14.3448,145400.0
2005-07-19 12:25:00,25.71,25.73,25.69,25.7,106400.0,14.3392,14.3504,14.3281,14.3336,106400.0
2005-07-19 12:30:00,25.7,25.73,25.69,25.72,158200.0,14.3336,14.3504,14.3281,14.3448,158200.0
2005-07-19 12:35:00,25.71,25.73,25.69,25.72,106000.0,14.3392,14.3504,14.3281,14.3448,106000.0
2005-07-19 12:40:00,25.72,25.73,25.68,25.71,43800.0,14.3448,14.3504,14.3225,14.3392,43800.0
2005-07-19 12:45:00,25.71,25.71,25.65,25.65,32000.0,14.3392,14.3392,14.3058,14.3058,32000.0
2005-07-19 12:50:00,25.64,25.68,25.63,25.68,35200.0,14.3002,14.3225,14.2946,14.3225,35200.0
2005-07-19 12:55:00,25.7,25.7,25.66,25.68,74600.0,14.3336,14.3336,14.3113,14.3225,74600.0
2005-07-19 13:00:00,25.68,25.7,25.66,25.7,107400.0,14.3225,14.3336,14.3113,14.3336,107400.0
2005-07-19 13:05:00,25.7,25.77,25.67,25.72,82800.0,14.3336,14.3727,14.3169,14.3448,82800.0
2005-07-19 13:10:00,25.71,25.72,25.7,25.7,22600.0,14.3392,14.3448,14.3336,14.3336,22600.0
2005-07-19 13:15:00,25.7,25.73,25.7,25.71,35200.0,14.3336,14.3504,14.3336,14.3392,35200.0
2005-07-19 13:20:00,25.7,25.71,25.63,25.66,38200.0,14.3336,14.3392,14.2946,14.3113,38200.0
2005-07-19 13:25:00,25.67,25.7,25.67,25.68,67200.0,14.3169,14.3336,14.3169,14.3225,67200.0
2005-07-19 13:30:00,25.68,25.77,25.68,25.74,41000.0,14.3225,14.3727,14.3225,14.3559,41000.0
2005-07-19 13:35:00,25.74,25.77,25.69,25.76,45000.0,14.3559,14.3727,14.3281,14.3671,45000.0
2005-07-19 13:40:00,25.75,25.78,25.71,25.75,46400.0,14.3615,14.3783,14.3392,14.3615,46400.0
2005-07-19 13:45:00,25.73,25.77,25.72,25.75,49800.0,14.3504,14.3727,14.3448,14.3615,49800.0
2005-07-19 13:50:00,25.75,25.85,25.75,25.84,81600.0,14.3615,14.4173,14.3615,14.4117,81600.0
2005-07-19 13:55:00,25.85,25.95,25.82,25.9,106800.0,14.4173,14.4731,14.4006,14.4452,106800.0
2005-07-19 14:00:00,25.9,25.95,25.9,25.93,109400.0,14.4452,14.4731,14.4452,14.4619,109400.0
2005-07-19 14:05:00,25.92,25.92,25.85,25.85,79800.0,14.4563,14.4563,14.4173,14.4173,79800.0
2005-07-19 14:10:00,25.86,25.86,25.83,25.85,38600.0,14.4229,14.4229,14.4061,14.4173,38600.0
2005-07-19 14:15:00,25.85,25.93,25.85,25.92,128000.0,14.4173,14.4619,14.4173,14.4563,128000.0
2005-07-19 14:20:00,25.92,25.93,25.89,25.9,43600.0,14.4563,14.4619,14.4396,14.4452,43600.0
2005-07-19 14:25:00,25.9,25.93,25.89,25.9,58200.0,14.4452,14.4619,14.4396,14.4452,58200.0
2005-07-19 14:30:00,25.9,25.91,25.86,25.9,59600.0,14.4452,14.4508,14.4229,14.4452,59600.0
2005-07-19 14:35:00,25.91,25.92,25.85,25.86,40200.0,14.4508,14.4563,14.4173,14.4229,40200.0
2005-07-19 14:40:00,25.86,25.86,25.83,25.85,56200.0,14.4229,14.4229,14.4061,14.4173,56200.0
2005-07-19 14:45:00,25.85,25.86,25.84,25.84,41000.0,14.4173,14.4229,14.4117,14.4117,41000.0
2005-07-19 14:50:00,25.83,25.88,25.81,25.87,39200.0,14.4061,14.434,14.395,14.4285,39200.0
2005-07-19 14:55:00,25.87,25.88,25.84,25.86,65200.0,14.4285,14.434,14.4117,14.4229,65200.0
2005-07-19 15:00:00,25.85,25.86,25.82,25.85,43800.0,14.4173,14.4229,14.4006,14.4173,43800.0
2005-07-19 15:05:00,25.85,25.86,25.82,25.85,38000.0,14.4173,14.4229,14.4006,14.4173,38000.0
2005-07-19 15:10:00,25.86,25.88,25.85,25.86,131000.0,14.4229,14.434,14.4173,14.4229,131000.0
2005-07-19 15:15:00,25.86,25.88,25.85,25.85,35600.0,14.4229,14.434,14.4173,14.4173,35600.0
2005-07-19 15:20:00,25.85,25.87,25.84,25.86,66200.0,14.4173,14.4285,14.4117,14.4229,66200.0
2005-07-19 15:25:00,25.85,25.94,25.84,25.91,113400.0,14.4173,14.4675,14.4117,14.4508,113400.0
2005-07-19 15:30:00,25.91,25.92,25.88,25.88,54200.0,14.4508,14.4563,14.434,14.434,54200.0
2005-07-19 15:35:00,25.88,25.88,25.8,25.81,100400.0,14.434,14.434,14.3894,14.395,100400.0
2005-07-19 15:40:00,25.82,25.83,25.75,25.75,137200.0,14.4006,14.4061,14.3615,14.3615,137200.0
2005-07-19 15:45:00,25.75,25.81,25.74,25.76,138200.0,14.3615,14.395,14.3559,14.3671,138200.0
2005-07-19 15:50:00,25.75,25.76,25.72,25.74,84400.0,14.3615,14.3671,14.3448,14.3559,84400.0
2005-07-19 15:55:00,25.73,25.78,25.72,25.78,121600.0,14.3504,14.3783,14.3448,14.3783,121600.0
2005-07-20 09:30:00,25.6,25.75,25.56,25.72,158200.0,14.2779,14.3615,14.2556,14.3448,158200.0
2005-07-20 09:35:00,25.75,25.98,25.74,25.93,119200.0,14.3615,14.4898,14.3559,14.4619,119200.0
2005-07-20 09:40:00,25.88,26.05,25.82,26.0,124800.0,14.434,14.5288,14.4006,14.501,124800.0
2005-07-20 09:45:00,25.99,26.11,25.93,26.06,218800.0,14.4954,14.5623,14.4619,14.5344,218800.0
2005-07-20 09:50:00,26.08,26.22,25.99,26.2,158200.0,14.5456,14.6237,14.4954,14.6125,158200.0
2005-07-20 09:55:00,26.2,26.36,26.17,26.25,274600.0,14.6125,14.7017,14.5958,14.6404,274600.0
2005-07-20 10:00:00,26.23,26.29,26.13,26.21,144600.0,14.6292,14.6627,14.5735,14.6181,144600.0
2005-07-20 10:05:00,26.21,26.28,26.21,26.25,175400.0,14.6181,14.6571,14.6181,14.6404,175400.0
2005-07-20 10:10:00,26.25,26.25,26.11,26.15,117000.0,14.6404,14.6404,14.5623,14.5846,117000.0
2005-07-20 10:15:00,26.15,26.2,26.1,26.14,75000.0,14.5846,14.6125,14.5567,14.579,75000.0
2005-07-20 10:20:00,26.16,26.33,26.14,26.28,99000.0,14.5902,14.685,14.579,14.6571,99000.0
2005-07-20 10:25:00,26.33,26.4,26.25,26.31,152000.0,14.685,14.7241,14.6404,14.6739,152000.0
2005-07-20 10:30:00,26.3,26.3,26.2,26.2,81800.0,14.6683,14.6683,14.6125,14.6125,81800.0
2005-07-20 10:35:00,26.21,26.21,26.09,26.09,129600.0,14.6181,14.6181,14.5512,14.5512,129600.0
2005-07-20 10:40:00,26.1,26.17,26.09,26.09,154200.0,14.5567,14.5958,14.5512,14.5512,154200.0
2005-07-20 10:45:00,26.09,26.17,26.07,26.1,61800.0,14.5512,14.5958,14.54,14.5567,61800.0
2005-07-20 10:50:00,26.1,26.17,26.09,26.17,42400.0,14.5567,14.5958,14.5512,14.5958,42400.0
2005-07-20 10:55:00,26.17,26.32,26.15,26.32,53200.0,14.5958,14.6794,14.5846,14.6794,53200.0
2005-07-20 11:00:00,26.33,26.37,26.3,26.34,111000.0,14.685,14.7073,14.6683,14.6906,111000.0
2005-07-20 11:05:00,26.33,26.38,26.32,26.33,93800.0,14.685,14.7129,14.6794,14.685,93800.0
2005-07-20 11:10:00,26.31,26.41,26.31,26.39,43200.0,14.6739,14.7296,14.6739,14.7185,43200.0
2005-07-20 11:15:00,26.4,26.47,26.38,26.46,61400.0,14.7241,14.7631,14.7129,14.7575,61400.0
2005-07-20 11:20:00,26.46,26.58,26.45,26.57,114200.0,14.7575,14.8244,14.7519,14.8189,114200.0
2005-07-20 11:25:00,26.58,26.67,26.54,26.59,114800.0,14.8244,14.8746,14.8021,14.83,114800.0
2005-07-20 11:30:00,26.58,26.62,26.53,26.6,77400.0,14.8244,14.8468,14.7966,14.8356,77400.0
2005-07-20 11:35:00,26.6,26.62,26.55,26.6,80200.0,14.8356,14.8468,14.8077,14.8356,80200.0
2005-07-20 11:40:00,26.59,26.62,26.58,26.62,42200.0,14.83,14.8468,14.8244,14.8468,42200.0
2005-07-20 11:45:00,26.62,26.65,26.58,26.62,209800.0,14.8468,14.8635,14.8244,14.8468,209800.0
2005-07-20 11:50:00,26.62,26.64,26.6,26.64,69800.0,14.8468,14.8579,14.8356,14.8579,69800.0
2005-07-20 11:55:00,26.64,26.65,26.61,26.65,62400.0,14.8579,14.8635,14.8412,14.8635,62400.0
2005-07-20 12:00:00,26.65,26.65,26.63,26.64,39400.0,14.8635,14.8635,14.8523,14.8579,39400.0
2005-07-20 12:05:00,26.63,26.64,26.61,26.64,43800.0,14.8523,14.8579,14.8412,14.8579,43800.0
2005-07-20 12:10:00,26.63,26.68,26.63,26.68,79200.0,14.8523,14.8802,14.8523,14.8802,79200.0
2005-07-20 12:15:00,26.69,26.7,26.64,26.65,42600.0,14.8858,14.8914,14.8579,14.8635,42600.0
2005-07-20 12:20:00,26.64,26.67,26.63,26.63,79000.0,14.8579,14.8746,14.8523,14.8523,79000.0
2005-07-20 12:25:00,26.63,26.65,26.6,26.6,116200.0,14.8523,14.8635,14.8356,14.8356,116200.0
2005-07-20 12:30:00,26.6,26.65,26.59,26.63,83600.0,14.8356,14.8635,14.83,14.8523,83600.0
2005-07-20 12:35:00,26.63,26.64,26.61,26.62,64800.0,14.8523,14.8579,14.8412,14.8468,64800.0
2005-07-20 12:40:00,26.61,26.64,26.6,26.61,51200.0,14.8412,14.8579,14.8356,14.8412,51200.0
2005-07-20 12:45:00,26.61,26.61,26.59,26.59,28200.0,14.8412,14.8412,14.83,14.83,28200.0
2005-07-20 12:50:00,26.59,26.6,26.57,26.58,34800.0,14.83,14.8356,14.8189,14.8244,34800.0
2005-07-20 12:55:00,26.58,26.6,26.54,26.55,31000.0,14.8244,14.8356,14.8021,14.8077,31000.0
2005-07-20 13:00:00,26.55,26.61,26.55,26.57,77600.0,14.8077,14.8412,14.8077,14.8189,77600.0
2005-07-20 13:05:00,26.56,26.58,26.54,26.57,53600.0,14.8133,14.8244,14.8021,14.8189,53600.0
2005-07-20 13:10:00,26.57,26.6,26.57,26.58,52400.0,14.8189,14.8356,14.8189,14.8244,52400.0
2005-07-20 13:15:00,26.59,26.6,26.56,26.6,53800.0,14.83,14.8356,14.8133,14.8356,53800.0
2005-07-20 13:20:00,26.59,26.61,26.56,26.58,53400.0,14.83,14.8412,14.8133,14.8244,53400.0
2005-07-20 13:25:00,26.59,26.6,26.57,26.6,67600.0,14.83,14.8356,14.8189,14.8356,67600.0
2005-07-20 13:30:00,26.6,26.65,26.58,26.62,126000.0,14.8356,14.8635,14.8244,14.8468,126000.0
2005-07-20 13:35:00,26.61,26.68,26.61,26.65,94400.0,14.8412,14.8802,14.8412,14.8635,94400.0
2005-07-20 13:40:00,26.65,26.69,26.63,26.67,62000.0,14.8635,14.8858,14.8523,14.8746,62000.0
2005-07-20 13:45:00,26.67,26.73,26.67,26.7,81000.0,14.8746,14.9081,14.8746,14.8914,81000.0
2005-07-20 13:50:00,26.71,26.76,26.71,26.73,76600.0,14.8969,14.9248,14.8969,14.9081,76600.0
2005-07-20 13:55:00,26.73,26.73,26.68,26.72,51800.0,14.9081,14.9081,14.8802,14.9025,51800.0
2005-07-20 14:00:00,26.72,26.72,26.65,26.67,74000.0,14.9025,14.9025,14.8635,14.8746,74000.0
2005-07-20 14:05:00,26.67,26.68,26.66,26.68,113200.0,14.8746,14.8802,14.8691,14.8802,113200.0
2005-07-20 14:10:00,26.68,26.72,26.66,26.72,41000.0,14.8802,14.9025,14.8691,14.9025,41000.0
2005-07-20 14:15:00,26.7,26.83,26.7,26.83,149000.0,14.8914,14.9639,14.8914,14.9639,149000.0
2005-07-20 14:20:00,26.83,26.9,26.77,26.89,108600.0,14.9639,15.0029,14.9304,14.9973,108600.0
2005-07-20 14:25:00,26.89,26.94,26.8,26.83,233600.0,14.9973,15.0252,14.9471,14.9639,233600.0
2005-07-20 14:30:00,26.82,26.85,26.81,26.84,37600.0,14.9583,14.975,14.9527,14.9695,37600.0
2005-07-20 14:35:00,26.83,26.85,26.79,26.81,91200.0,14.9639,14.975,14.9416,14.9527,91200.0
2005-07-20 14:40:00,26.81,26.83,26.77,26.8,65000.0,14.9527,14.9639,14.9304,14.9471,65000.0
2005-07-20 14:45:00,26.8,26.86,26.77,26.85,101200.0,14.9471,14.9806,14.9304,14.975,101200.0
2005-07-20 14:50:00,26.82,26.84,26.76,26.78,55000.0,14.9583,14.9695,14.9248,14.936,55000.0
2005-07-20 14:55:00,26.78,26.84,26.75,26.81,73200.0,14.936,14.9695,14.9193,14.9527,73200.0
2005-07-20 15:00:00,26.81,26.83,26.76,26.78,73600.0,14.9527,14.9639,14.9248,14.936,73600.0
2005-07-20 15:05:00,26.78,26.85,26.78,26.83,74600.0,14.936,14.975,14.936,14.9639,74600.0
2005-07-20 15:10:00,26.83,26.88,26.82,26.84,177400.0,14.9639,14.9918,14.9583,14.9695,177400.0
2005-07-20 15:15:00,26.85,26.97,26.85,26.97,155000.0,14.975,15.042,14.975,15.042,155000.0
2005-07-20 15:20:00,26.98,27.12,26.93,27.1,163600.0,15.0475,15.1256,15.0196,15.1145,163600.0
2005-07-20 15:25:00,27.11,27.12,27.04,27.05,296800.0,15.12,15.1256,15.081,15.0866,296800.0
2005-07-20 15:30:00,27.04,27.05,26.93,26.97,259800.0,15.081,15.0866,15.0196,15.042,259800.0
2005-07-20 15:35:00,27.01,27.02,26.97,27.0,188400.0,15.0643,15.0698,15.042,15.0587,188400.0
2005-07-20 15:40:00,27.0,27.04,27.0,27.02,162800.0,15.0587,15.081,15.0587,15.0698,162800.0
2005-07-20 15:45:00,27.02,27.02,26.9,26.97,144400.0,15.0698,15.0698,15.0029,15.042,144400.0
2005-07-20 15:50:00,26.97,27.0,26.91,26.95,474400.0,15.042,15.0587,15.0085,15.0308,474400.0
2005-07-20 15:55:00,26.95,26.95,26.9,26.93,180600.0,15.0308,15.0308,15.0029,15.0196,180600.0
2005-07-21 09:30:00,26.5,26.91,26.45,26.85,190400.0,14.7798,15.0085,14.7519,14.975,190400.0
2005-07-21 09:35:00,26.88,27.32,26.88,27.25,293200.0,14.9918,15.2372,14.9918,15.1981,293200.0
2005-07-21 09:40:00,27.24,27.35,27.15,27.16,129800.0,15.1925,15.2539,15.1423,15.1479,129800.0
2005-07-21 09:45:00,27.14,27.21,27.08,27.15,194000.0,15.1368,15.1758,15.1033,15.1423,194000.0
2005-07-21 09:50:00,27.17,27.21,27.1,27.11,157800.0,15.1535,15.1758,15.1145,15.12,157800.0
2005-07-21 09:55:00,27.14,27.24,27.11,27.11,103000.0,15.1368,15.1925,15.12,15.12,103000.0
2005-07-21 10:00:00,27.11,27.2,27.07,27.17,279200.0,15.12,15.1702,15.0977,15.1535,279200.0
2005-07-21 10:05:00,27.17,27.29,27.17,27.27,99800.0,15.1535,15.2204,15.1535,15.2093,99800.0
2005-07-21 10:10:00,27.3,27.3,27.22,27.23,66200.0,15.226,15.226,15.1814,15.187,66200.0
2005-07-21 10:15:00,27.2,27.2,26.98,27.02,307600.0,15.1702,15.1702,15.0475,15.0698,307600.0
2005-07-21 10:20:00,27.0,27.0,26.79,26.79,139400.0,15.0587,15.0587,14.9416,14.9416,139400.0
2005-07-21 10:25:00,26.79,26.79,26.58,26.75,125200.0,14.9416,14.9416,14.8244,14.9193,125200.0
2005-07-21 10:30:00,26.75,26.97,26.73,26.97,91400.0,14.9193,15.042,14.9081,15.042,91400.0
2005-07-21 10:35:00,26.97,26.97,26.81,26.81,103400.0,15.042,15.042,14.9527,14.9527,103400.0
2005-07-21 10:40:00,26.81,26.85,26.8,26.83,80800.0,14.9527,14.975,14.9471,14.9639,80800.0
2005-07-21 10:45:00,26.83,26.85,26.67,26.68,143200.0,14.9639,14.975,14.8746,14.8802,143200.0
2005-07-21 10:50:00,26.67,26.68,26.62,26.63,215000.0,14.8746,14.8802,14.8468,14.8523,215000.0
2005-07-21 10:55:00,26.62,26.86,26.62,26.85,73200.0,14.8468,14.9806,14.8468,14.975,73200.0
2005-07-21 11:00:00,26.86,26.95,26.84,26.95,92200.0,14.9806,15.0308,14.9695,15.0308,92200.0
2005-07-21 11:05:00,26.94,26.95,26.75,26.82,58000.0,15.0252,15.0308,14.9193,14.9583,58000.0
2005-07-21 11:10:00,26.84,26.94,26.82,26.92,45200.0,14.9695,15.0252,14.9583,15.0141,45200.0
2005-07-21 11:15:00,26.91,26.99,26.9,26.93,30400.0,15.0085,15.0531,15.0029,15.0196,30400.0
2005-07-21 11:20:00,26.92,26.93,26.88,26.93,37200.0,15.0141,15.0196,14.9918,15.0196,37200.0
2005-07-21 11:25:00,26.95,27.03,26.94,26.97,94400.0,15.0308,15.0754,15.0252,15.042,94400.0
2005-07-21 11:30:00,26.96,26.97,26.85,26.94,70600.0,15.0364,15.042,14.975,15.0252,70600.0
2005-07-21 11:35:00,26.95,26.95,26.8,26.84,64400.0,15.0308,15.0308,14.9471,14.9695,64400.0
2005-07-21 11:40:00,26.84,26.86,26.83,26.86,37800.0,14.9695,14.9806,14.9639,14.9806,37800.0
2005-07-21 11:45:00,26.86,26.93,26.85,26.93,79000.0,14.9806,15.0196,14.975,15.0196,79000.0
2005-07-21 11:50:00,26.94,26.95,26.85,26.85,68600.0,15.0252,15.0308,14.975,14.975,68600.0
2005-07-21 11:55:00,26.85,26.93,26.85,26.91,40600.0,14.975,15.0196,14.975,15.0085,40600.0
2005-07-21 12:00:00,26.91,26.93,26.9,26.92,61400.0,15.0085,15.0196,15.0029,15.0141,61400.0
2005-07-21 12:05:00,26.91,27.1,26.91,27.1,92400.0,15.0085,15.1145,15.0085,15.1145,92400.0
2005-07-21 12:10:00,27.11,27.18,27.07,27.1,51400.0,15.12,15.1591,15.0977,15.1145,51400.0
2005-07-21 12:15:00,27.07,27.18,27.07,27.18,99200.0,15.0977,15.1591,15.0977,15.1591,99200.0
2005-07-21 12:20:00,27.18,27.18,27.1,27.11,42000.0,15.1591,15.1591,15.1145,15.12,42000.0
2005-07-21 12:25:00,27.11,27.11,27.02,27.07,109400.0,15.12,15.12,15.0698,15.0977,109400.0
2005-07-21 12:30:00,27.07,27.13,27.07,27.13,128000.0,15.0977,15.1312,15.0977,15.1312,128000.0
2005-07-21 12:35:00,27.13,27.18,27.12,27.13,122800.0,15.1312,15.1591,15.1256,15.1312,122800.0
2005-07-21 12:40:00,27.13,27.16,27.1,27.14,44600.0,15.1312,15.1479,15.1145,15.1368,44600.0
2005-07-21 12:45:00,27.15,27.23,27.14,27.23,43200.0,15.1423,15.187,15.1368,15.187,43200.0
2005-07-21 12:50:00,27.25,27.31,27.23,27.31,177200.0,15.1981,15.2316,15.187,15.2316,177200.0
2005-07-21 12:55:00,27.31,27.46,27.31,27.45,125000.0,15.2316,15.3152,15.2316,15.3097,125000.0
2005-07-21 13:00:00,27.45,27.46,27.36,27.39,172200.0,15.3097,15.3152,15.2595,15.2762,172200.0
2005-07-21 13:05:00,27.39,27.4,27.31,27.33,81800.0,15.2762,15.2818,15.2316,15.2427,81800.0
2005-07-21 13:10:00,27.34,27.34,27.23,27.24,82200.0,15.2483,15.2483,15.187,15.1925,82200.0
2005-07-21 13:15:00,27.24,27.28,27.23,27.27,110600.0,15.1925,15.2149,15.187,15.2093,110600.0
2005-07-21 13:20:00,27.27,27.33,27.25,27.33,50200.0,15.2093,15.2427,15.1981,15.2427,50200.0
2005-07-21 13:25:00,27.33,27.33,27.27,27.27,132400.0,15.2427,15.2427,15.2093,15.2093,132400.0
2005-07-21 13:30:00,27.26,27.28,27.07,27.08,220400.0,15.2037,15.2149,15.0977,15.1033,220400.0
2005-07-21 13:35:00,27.08,27.14,27.04,27.09,87000.0,15.1033,15.1368,15.081,15.1089,87000.0
2005-07-21 13:40:00,27.1,27.1,27.05,27.08,48400.0,15.1145,15.1145,15.0866,15.1033,48400.0
2005-07-21 13:45:00,27.09,27.11,27.07,27.1,134400.0,15.1089,15.12,15.0977,15.1145,134400.0
2005-07-21 13:50:00,27.1,27.13,27.09,27.11,57400.0,15.1145,15.1312,15.1089,15.12,57400.0
2005-07-21 13:55:00,27.1,27.11,26.94,26.98,69600.0,15.1145,15.12,15.0252,15.0475,69600.0
2005-07-21 14:00:00,26.99,27.0,26.92,26.99,127600.0,15.0531,15.0587,15.0141,15.0531,127600.0
2005-07-21 14:05:00,26.98,27.05,26.98,27.0,119400.0,15.0475,15.0866,15.0475,15.0587,119400.0
2005-07-21 14:10:00,27.01,27.01,26.93,26.97,78400.0,15.0643,15.0643,15.0196,15.042,78400.0
2005-07-21 14:15:00,26.98,26.99,26.91,26.97,98400.0,15.0475,15.0531,15.0085,15.042,98400.0
2005-07-21 14:20:00,26.98,26.98,26.92,26.94,42800.0,15.0475,15.0475,15.0141,15.0252,42800.0
2005-07-21 14:25:00,26.93,26.93,26.84,26.88,146400.0,15.0196,15.0196,14.9695,14.9918,146400.0
2005-07-21 14:30:00,26.9,26.9,26.78,26.78,110200.0,15.0029,15.0029,14.936,14.936,110200.0
2005-07-21 14:35:00,26.8,26.88,26.79,26.88,146000.0,14.9471,14.9918,14.9416,14.9918,146000.0
2005-07-21 14:40:00,26.86,26.95,26.85,26.93,156800.0,14.9806,15.0308,14.975,15.0196,156800.0
2005-07-21 14:45:00,26.93,27.11,26.89,27.05,180800.0,15.0196,15.12,14.9973,15.0866,180800.0
2005-07-21 14:50:00,27.05,27.05,26.96,26.97,71600.0,15.0866,15.0866,15.0364,15.042,71600.0
2005-07-21 14:55:00,26.97,26.98,26.93,26.98,57400.0,15.042,15.0475,15.0196,15.0475,57400.0
2005-07-21 15:00:00,26.98,27.0,26.93,26.98,83400.0,15.0475,15.0587,15.0196,15.0475,83400.0
2005-07-21 15:05:00,26.98,27.02,26.95,27.02,36200.0,15.0475,15.0698,15.0308,15.0698,36200.0
2005-07-21 15:10:00,27.02,27.11,26.99,27.11,56600.0,15.0698,15.12,15.0531,15.12,56600.0
2005-07-21 15:15:00,27.09,27.16,27.06,27.15,60800.0,15.1089,15.1479,15.0922,15.1423,60800.0
2005-07-21 15:20:00,27.15,27.2,27.14,27.16,136800.0,15.1423,15.1702,15.1368,15.1479,136800.0
2005-07-21 15:25:00,27.15,27.28,27.15,27.27,152400.0,15.1423,15.2149,15.1423,15.2093,152400.0
2005-07-21 15:30:00,27.24,27.25,27.21,27.22,184400.0,15.1925,15.1981,15.1758,15.1814,184400.0
2005-07-21 15:35:00,27.22,27.25,27.22,27.23,188800.0,15.1814,15.1981,15.1814,15.187,188800.0
2005-07-21 15:40:00,27.23,27.24,27.21,27.22,255200.0,15.187,15.1925,15.1758,15.1814,255200.0
2005-07-21 15:45:00,27.22,27.3,27.22,27.25,199000.0,15.1814,15.226,15.1814,15.1981,199000.0
2005-07-21 15:50:00,27.25,27.31,27.25,27.3,267400.0,15.1981,15.2316,15.1981,15.226,267400.0
2005-07-21 15:55:00,27.3,27.3,27.16,27.17,149200.0,15.226,15.226,15.1479,15.1535,149200.0
2005-07-22 09:30:00,27.78,27.78,27.5,27.75,800.0,15.4937,15.4937,15.3376,15.477,800.0
2005-07-22 09:35:00,27.8,27.83,27.78,27.79,361800.0,15.5049,15.5216,15.4937,15.4993,361800.0
2005-07-22 09:40:00,27.79,27.92,27.75,27.92,324000.0,15.4993,15.5718,15.477,15.5718,324000.0
2005-07-22 09:45:00,27.9,28.15,27.9,28.15,360800.0,15.5606,15.7001,15.5606,15.7001,360800.0
2005-07-22 09:50:00,28.12,28.24,28.03,28.03,248800.0,15.6833,15.7503,15.6331,15.6331,248800.0
2005-07-22 09:55:00,28.03,28.06,27.93,27.93,168600.0,15.6331,15.6499,15.5774,15.5774,168600.0
2005-07-22 10:00:00,27.93,27.93,27.83,27.83,154000.0,15.5774,15.5774,15.5216,15.5216,154000.0
2005-07-22 10:05:00,27.84,27.91,27.78,27.91,320000.0,15.5272,15.5662,15.4937,15.5662,320000.0
2005-07-22 10:10:00,27.9,27.93,27.89,27.93,185400.0,15.5606,15.5774,15.5551,15.5774,185400.0
2005-07-22 10:15:00,27.93,28.02,27.93,27.94,179800.0,15.5774,15.6276,15.5774,15.583,179800.0
2005-07-22 10:20:00,27.94,27.97,27.9,27.93,118200.0,15.583,15.5997,15.5606,15.5774,118200.0
2005-07-22 10:25:00,27.93,28.1,27.93,27.98,167600.0,15.5774,15.6722,15.5774,15.6053,167600.0
2005-07-22 10:30:00,27.98,27.99,27.81,27.83,190400.0,15.6053,15.6108,15.5104,15.5216,190400.0
2005-07-22 10:35:00,27.83,27.92,27.83,27.92,83200.0,15.5216,15.5718,15.5216,15.5718,83200.0
2005-07-22 10:40:00,27.93,27.93,27.74,27.74,121600.0,15.5774,15.5774,15.4714,15.4714,121600.0
2005-07-22 10:45:00,27.73,27.79,27.73,27.76,167800.0,15.4658,15.4993,15.4658,15.4826,167800.0
2005-07-22 10:50:00,27.75,27.77,27.68,27.7,124600.0,15.477,15.4881,15.4379,15.4491,124600.0
2005-07-22 10:55:00,27.7,27.72,27.64,27.65,79600.0,15.4491,15.4603,15.4156,15.4212,79600.0
2005-07-22 11:00:00,27.65,27.68,27.63,27.68,88200.0,15.4212,15.4379,15.4101,15.4379,88200.0
2005-07-22 11:05:00,27.68,27.8,27.68,27.79,109800.0,15.4379,15.5049,15.4379,15.4993,109800.0
2005-07-22 11:10:00,27.79,27.83,27.79,27.83,86600.0,15.4993,15.5216,15.4993,15.5216,86600.0
2005-07-22 11:15:00,27.83,27.98,27.83,27.94,90400.0,15.5216,15.6053,15.5216,15.583,90400.0
2005-07-22 11:20:00,27.95,27.95,27.85,27.85,24000.0,15.5885,15.5885,15.5328,15.5328,24000.0
2005-07-22 11:25:00,27.84,27.86,27.81,27.85,69600.0,15.5272,15.5383,15.5104,15.5328,69600.0
2005-07-22 11:30:00,27.86,27.86,27.8,27.85,85800.0,15.5383,15.5383,15.5049,15.5328,85800.0
2005-07-22 11:35:00,27.85,27.88,27.82,27.85,167800.0,15.5328,15.5495,15.516,15.5328,167800.0
2005-07-22 11:40:00,27.85,27.85,27.83,27.84,34800.0,15.5328,15.5328,15.5216,15.5272,34800.0
2005-07-22 11:45:00,27.83,27.83,27.68,27.68,124000.0,15.5216,15.5216,15.4379,15.4379,124000.0
2005-07-22 11:50:00,27.68,27.68,27.63,27.63,63000.0,15.4379,15.4379,15.4101,15.4101,63000.0
2005-07-22 11:55:00,27.64,27.73,27.64,27.72,55200.0,15.4156,15.4658,15.4156,15.4603,55200.0
2005-07-22 12:00:00,27.72,27.72,27.66,27.67,39400.0,15.4603,15.4603,15.4268,15.4324,39400.0
2005-07-22 12:05:00,27.66,27.72,27.66,27.68,63400.0,15.4268,15.4603,15.4268,15.4379,63400.0
2005-07-22 12:10:00,27.68,27.72,27.68,27.71,60600.0,15.4379,15.4603,15.4379,15.4547,60600.0
2005-07-22 12:15:00,27.73,27.73,27.67,27.67,52000.0,15.4658,15.4658,15.4324,15.4324,52000.0
2005-07-22 12:20:00,27.68,27.68,27.63,27.64,40600.0,15.4379,15.4379,15.4101,15.4156,40600.0
2005-07-22 12:25:00,27.64,27.66,27.59,27.61,52000.0,15.4156,15.4268,15.3877,15.3989,52000.0
2005-07-22 12:30:00,27.61,27.61,27.54,27.54,36800.0,15.3989,15.3989,15.3599,15.3599,36800.0
2005-07-22 12:35:00,27.54,27.54,27.52,27.54,23400.0,15.3599,15.3599,15.3487,15.3599,23400.0
2005-07-22 12:40:00,27.54,27.59,27.52,27.52,66600.0,15.3599,15.3877,15.3487,15.3487,66600.0
2005-07-22 12:45:00,27.52,27.52,27.46,27.47,177800.0,15.3487,15.3487,15.3152,15.3208,177800.0
2005-07-22 12:50:00,27.46,27.52,27.4,27.5,69200.0,15.3152,15.3487,15.2818,15.3376,69200.0
2005-07-22 12:55:00,27.49,27.51,27.47,27.47,39000.0,15.332,15.3431,15.3208,15.3208,39000.0
2005-07-22 13:00:00,27.49,27.5,27.44,27.44,24600.0,15.332,15.3376,15.3041,15.3041,24600.0
2005-07-22 13:05:00,27.44,27.48,27.43,27.48,79200.0,15.3041,15.3264,15.2985,15.3264,79200.0
2005-07-22 13:10:00,27.49,27.49,27.42,27.42,30400.0,15.332,15.332,15.2929,15.2929,30400.0
2005-07-22 13:15:00,27.41,27.45,27.4,27.45,41200.0,15.2874,15.3097,15.2818,15.3097,41200.0
2005-07-22 13:20:00,27.45,27.47,27.43,27.43,46600.0,15.3097,15.3208,15.2985,15.2985,46600.0
2005-07-22 13:25:00,27.43,27.55,27.42,27.5,46600.0,15.2985,15.3654,15.2929,15.3376,46600.0
2005-07-22 13:30:00,27.52,27.52,27.46,27.47,24600.0,15.3487,15.3487,15.3152,15.3208,24600.0
2005-07-22 13:35:00,27.47,27.47,27.43,27.43,20000.0,15.3208,15.3208,15.2985,15.2985,20000.0
2005-07-22 13:40:00,27.43,27.44,27.4,27.44,30800.0,15.2985,15.3041,15.2818,15.3041,30800.0
2005-07-22 13:45:00,27.44,27.49,27.44,27.47,37000.0,15.3041,15.332,15.3041,15.3208,37000.0
2005-07-22 13:50:00,27.47,27.48,27.47,27.47,26400.0,15.3208,15.3264,15.3208,15.3208,26400.0
2005-07-22 13:55:00,27.48,27.48,27.47,27.47,10200.0,15.3264,15.3264,15.3208,15.3208,10200.0
2005-07-22 14:00:00,27.47,27.47,27.43,27.43,40400.0,15.3208,15.3208,15.2985,15.2985,40400.0
2005-07-22 14:05:00,27.43,27.45,27.42,27.43,34600.0,15.2985,15.3097,15.2929,15.2985,34600.0
2005-07-22 14:10:00,27.43,27.44,27.42,27.42,16000.0,15.2985,15.3041,15.2929,15.2929,16000.0
2005-07-22 14:15:00,27.41,27.43,27.39,27.43,23400.0,15.2874,15.2985,15.2762,15.2985,23400.0
2005-07-22 14:20:00,27.43,27.43,27.36,27.38,75200.0,15.2985,15.2985,15.2595,15.2706,75200.0
2005-07-22 14:25:00,27.39,27.4,27.39,27.39,26600.0,15.2762,15.2818,15.2762,15.2762,26600.0
2005-07-22 14:30:00,27.38,27.45,27.36,27.42,60400.0,15.2706,15.3097,15.2595,15.2929,60400.0
2005-07-22 14:35:00,27.43,27.43,27.34,27.35,50200.0,15.2985,15.2985,15.2483,15.2539,50200.0
2005-07-22 14:40:00,27.34,27.42,27.33,27.4,119400.0,15.2483,15.2929,15.2427,15.2818,119400.0
2005-07-22 14:45:00,27.38,27.48,27.36,27.43,98200.0,15.2706,15.3264,15.2595,15.2985,98200.0
2005-07-22 14:50:00,27.42,27.48,27.4,27.46,86800.0,15.2929,15.3264,15.2818,15.3152,86800.0
2005-07-22 14:55:00,27.47,27.5,27.46,27.49,80800.0,15.3208,15.3376,15.3152,15.332,80800.0
2005-07-22 15:00:00,27.5,27.53,27.49,27.5,45600.0,15.3376,15.3543,15.332,15.3376,45600.0
2005-07-22 15:05:00,27.51,27.55,27.51,27.52,56800.0,15.3431,15.3654,15.3431,15.3487,56800.0
2005-07-22 15:10:00,27.52,27.53,27.5,27.5,53200.0,15.3487,15.3543,15.3376,15.3376,53200.0
2005-07-22 15:15:00,27.5,27.5,27.47,27.5,49000.0,15.3376,15.3376,15.3208,15.3376,49000.0
2005-07-22 15:20:00,27.51,27.51,27.47,27.5,54000.0,15.3431,15.3431,15.3208,15.3376,54000.0
2005-07-22 15:25:00,27.49,27.54,27.49,27.54,44800.0,15.332,15.3599,15.332,15.3599,44800.0
2005-07-22 15:30:00,27.55,27.59,27.55,27.59,60800.0,15.3654,15.3877,15.3654,15.3877,60800.0
2005-07-22 15:35:00,27.59,27.59,27.56,27.58,56800.0,15.3877,15.3877,15.371,15.3822,56800.0
2005-07-22 15:40:00,27.58,27.65,27.58,27.65,84600.0,15.3822,15.4212,15.3822,15.4212,84600.0
2005-07-22 15:45:00,27.65,27.7,27.64,27.66,220400.0,15.4212,15.4491,15.4156,15.4268,220400.0
2005-07-22 15:50:00,27.66,27.66,27.6,27.6,64400.0,15.4268,15.4268,15.3933,15.3933,64400.0
2005-07-22 15:55:00,27.6,27.66,27.6,27.64,126000.0,15.3933,15.4268,15.3933,15.4156,126000.0
2005-07-25 09:30:00,27.68,27.9,27.68,27.9,162200.0,15.4379,15.5606,15.4379,15.5606,162200.0
2005-07-25 09:35:00,27.94,27.94,27.66,27.83,113400.0,15.583,15.583,15.4268,15.5216,113400.0
2005-07-25 09:40:00,27.79,27.85,27.69,27.73,141200.0,15.4993,15.5328,15.4435,15.4658,141200.0
2005-07-25 09:45:00,27.73,27.88,27.73,27.8,85600.0,15.4658,15.5495,15.4658,15.5049,85600.0
2005-07-25 09:50:00,27.81,27.86,27.78,27.79,84800.0,15.5104,15.5383,15.4937,15.4993,84800.0
2005-07-25 09:55:00,27.79,27.86,27.77,27.84,43000.0,15.4993,15.5383,15.4881,15.5272,43000.0
2005-07-25 10:00:00,27.84,27.84,27.69,27.69,70600.0,15.5272,15.5272,15.4435,15.4435,70600.0
2005-07-25 10:05:00,27.69,27.7,27.43,27.45,80000.0,15.4435,15.4491,15.2985,15.3097,80000.0
2005-07-25 10:10:00,27.43,27.43,27.34,27.37,101000.0,15.2985,15.2985,15.2483,15.265,101000.0
2005-07-25 10:15:00,27.36,27.45,27.31,27.45,88800.0,15.2595,15.3097,15.2316,15.3097,88800.0
2005-07-25 10:20:00,27.48,27.6,27.48,27.6,65200.0,15.3264,15.3933,15.3264,15.3933,65200.0
2005-07-25 10:25:00,27.6,27.65,27.56,27.61,73800.0,15.3933,15.4212,15.371,15.3989,73800.0
2005-07-25 10:30:00,27.59,27.63,27.58,27.63,63600.0,15.3877,15.4101,15.3822,15.4101,63600.0
2005-07-25 10:35:00,27.63,27.71,27.63,27.66,52000.0,15.4101,15.4547,15.4101,15.4268,52000.0
2005-07-25 10:40:00,27.63,27.73,27.63,27.72,38800.0,15.4101,15.4658,15.4101,15.4603,38800.0
2005-07-25 10:45:00,27.72,27.77,27.72,27.73,70400.0,15.4603,15.4881,15.4603,15.4658,70400.0
2005-07-25 10:50:00,27.75,27.78,27.67,27.68,50000.0,15.477,15.4937,15.4324,15.4379,50000.0
2005-07-25 10:55:00,27.68,27.75,27.68,27.75,45000.0,15.4379,15.477,15.4379,15.477,45000.0
2005-07-25 11:00:00,27.75,27.75,27.7,27.7,37000.0,15.477,15.477,15.4491,15.4491,37000.0
2005-07-25 11:05:00,27.69,27.73,27.69,27.73,46000.0,15.4435,15.4658,15.4435,15.4658,46000.0
2005-07-25 11:10:00,27.73,27.82,27.73,27.82,89000.0,15.4658,15.516,15.4658,15.516,89000.0
2005-07-25 11:15:00,27.82,27.84,27.73,27.73,29600.0,15.516,15.5272,15.4658,15.4658,29600.0
2005-07-25 11:20:00,27.73,27.74,27.65,27.65,46800.0,15.4658,15.4714,15.4212,15.4212,46800.0
2005-07-25 11:25:00,27.66,27.72,27.65,27.72,41200.0,15.4268,15.4603,15.4212,15.4603,41200.0
2005-07-25 11:30:00,27.72,27.72,27.68,27.71,32000.0,15.4603,15.4603,15.4379,15.4547,32000.0
2005-07-25 11:35:00,27.7,27.71,27.61,27.61,42600.0,15.4491,15.4547,15.3989,15.3989,42600.0
2005-07-25 11:40:00,27.62,27.63,27.55,27.55,34400.0,15.4045,15.4101,15.3654,15.3654,34400.0
2005-07-25 11:45:00,27.55,27.55,27.52,27.54,56800.0,15.3654,15.3654,15.3487,15.3599,56800.0
2005-07-25 11:50:00,27.54,27.56,27.51,27.53,96400.0,15.3599,15.371,15.3431,15.3543,96400.0
2005-07-25 11:55:00,27.53,27.6,27.51,27.6,31600.0,15.3543,15.3933,15.3431,15.3933,31600.0
2005-07-25 12:00:00,27.59,27.59,27.52,27.57,16000.0,15.3877,15.3877,15.3487,15.3766,16000.0
2005-07-25 12:05:00,27.57,27.59,27.56,27.58,21200.0,15.3766,15.3877,15.371,15.3822,21200.0
2005-07-25 12:10:00,27.59,27.62,27.59,27.61,32800.0,15.3877,15.4045,15.3877,15.3989,32800.0
2005-07-25 12:15:00,27.62,27.62,27.55,27.55,22200.0,15.4045,15.4045,15.3654,15.3654,22200.0
2005-07-25 12:20:00,27.56,27.56,27.52,27.53,12400.0,15.371,15.371,15.3487,15.3543,12400.0
2005-07-25 12:25:00,27.53,27.59,27.51,27.52,30800.0,15.3543,15.3877,15.3431,15.3487,30800.0
2005-07-25 12:30:00,27.52,27.52,27.5,27.5,137800.0,15.3487,15.3487,15.3376,15.3376,137800.0
2005-07-25 12:35:00,27.5,27.5,27.48,27.48,78800.0,15.3376,15.3376,15.3264,15.3264,78800.0
2005-07-25 12:40:00,27.48,27.51,27.47,27.48,44600.0,15.3264,15.3431,15.3208,15.3264,44600.0
2005-07-25 12:45:00,27.48,27.53,27.48,27.48,19800.0,15.3264,15.3543,15.3264,15.3264,19800.0
2005-07-25 12:50:00,27.48,27.53,27.48,27.53,20600.0,15.3264,15.3543,15.3264,15.3543,20600.0
2005-07-25 12:55:00,27.53,27.54,27.48,27.53,30200.0,15.3543,15.3599,15.3264,15.3543,30200.0
2005-07-25 13:00:00,27.52,27.53,27.5,27.51,20200.0,15.3487,15.3543,15.3376,15.3431,20200.0
2005-07-25 13:05:00,27.5,27.52,27.49,27.49,27400.0,15.3376,15.3487,15.332,15.332,27400.0
2005-07-25 13:10:00,27.5,27.54,27.5,27.53,24600.0,15.3376,15.3599,15.3376,15.3543,24600.0
2005-07-25 13:15:00,27.53,27.53,27.49,27.53,30600.0,15.3543,15.3543,15.332,15.3543,30600.0
2005-07-25 13:20:00,27.53,27.54,27.49,27.5,48400.0,15.3543,15.3599,15.332,15.3376,48400.0
2005-07-25 13:25:00,27.5,27.54,27.5,27.53,8200.0,15.3376,15.3599,15.3376,15.3543,8200.0
2005-07-25 13:30:00,27.53,27.54,27.5,27.5,16600.0,15.3543,15.3599,15.3376,15.3376,16600.0
2005-07-25 13:35:00,27.5,27.5,27.44,27.45,36800.0,15.3376,15.3376,15.3041,15.3097,36800.0
2005-07-25 13:40:00,27.45,27.5,27.42,27.5,53200.0,15.3097,15.3376,15.2929,15.3376,53200.0
2005-07-25 13:45:00,27.51,27.52,27.48,27.48,23000.0,15.3431,15.3487,15.3264,15.3264,23000.0
2005-07-25 13:50:00,27.48,27.48,27.43,27.44,25400.0,15.3264,15.3264,15.2985,15.3041,25400.0
2005-07-25 13:55:00,27.44,27.45,27.41,27.42,73400.0,15.3041,15.3097,15.2874,15.2929,73400.0
2005-07-25 14:00:00,27.41,27.43,27.4,27.41,43400.0,15.2874,15.2985,15.2818,15.2874,43400.0
2005-07-25 14:05:00,27.41,27.44,27.4,27.41,29600.0,15.2874,15.3041,15.2818,15.2874,29600.0
2005-07-25 14:10:00,27.4,27.46,27.39,27.42,58600.0,15.2818,15.3152,15.2762,15.2929,58600.0
2005-07-25 14:15:00,27.43,27.45,27.4,27.43,67200.0,15.2985,15.3097,15.2818,15.2985,67200.0
2005-07-25 14:20:00,27.43,27.43,27.41,27.43,91200.0,15.2985,15.2985,15.2874,15.2985,91200.0
2005-07-25 14:25:00,27.43,27.47,27.42,27.43,77200.0,15.2985,15.3208,15.2929,15.2985,77200.0
2005-07-25 14:30:00,27.43,27.43,27.38,27.39,121200.0,15.2985,15.2985,15.2706,15.2762,121200.0
2005-07-25 14:35:00,27.39,27.41,27.37,27.37,59600.0,15.2762,15.2874,15.265,15.265,59600.0
2005-07-25 14:40:00,27.36,27.36,27.27,27.28,83800.0,15.2595,15.2595,15.2093,15.2149,83800.0
2005-07-25 14:45:00,27.26,27.28,27.18,27.23,72200.0,15.2037,15.2149,15.1591,15.187,72200.0
2005-07-25 14:50:00,27.24,27.28,27.24,27.26,65200.0,15.1925,15.2149,15.1925,15.2037,65200.0
2005-07-25 14:55:00,27.26,27.29,27.18,27.22,30800.0,15.2037,15.2204,15.1591,15.1814,30800.0
2005-07-25 15:00:00,27.2,27.22,27.18,27.21,45200.0,15.1702,15.1814,15.1591,15.1758,45200.0
2005-07-25 15:05:00,27.21,27.23,27.15,27.17,43800.0,15.1758,15.187,15.1423,15.1535,43800.0
2005-07-25 15:10:00,27.16,27.17,27.13,27.14,34200.0,15.1479,15.1535,15.1312,15.1368,34200.0
2005-07-25 15:15:00,27.14,27.22,27.13,27.15,42400.0,15.1368,15.1814,15.1312,15.1423,42400.0
2005-07-25 15:20:00,27.14,27.18,27.11,27.13,31800.0,15.1368,15.1591,15.12,15.1312,31800.0
2005-07-25 15:25:00,27.13,27.16,27.11,27.15,33200.0,15.1312,15.1479,15.12,15.1423,33200.0
2005-07-25 15:30:00,27.15,27.18,27.11,27.18,72400.0,15.1423,15.1591,15.12,15.1591,72400.0
2005-07-25 15:35:00,27.18,27.23,27.18,27.21,45600.0,15.1591,15.187,15.1591,15.1758,45600.0
2005-07-25 15:40:00,27.21,27.25,27.2,27.25,37800.0,15.1758,15.1981,15.1702,15.1981,37800.0
2005-07-25 15:45:00,27.25,27.25,27.09,27.1,90400.0,15.1981,15.1981,15.1089,15.1145,90400.0
2005-07-25 15:50:00,27.1,27.18,27.09,27.17,80200.0,15.1145,15.1591,15.1089,15.1535,80200.0
2005-07-25 15:55:00,27.17,27.19,27.12,27.14,101400.0,15.1535,15.1647,15.1256,15.1368,101400.0
2005-07-26 09:30:00,27.14,27.15,27.0,27.0,115800.0,15.1368,15.1423,15.0587,15.0587,115800.0
2005-07-26 09:35:00,26.99,27.0,26.89,26.89,92200.0,15.0531,15.0587,14.9973,14.9973,92200.0
2005-07-26 09:40:00,26.89,27.22,26.89,27.22,107200.0,14.9973,15.1814,14.9973,15.1814,107200.0
2005-07-26 09:45:00,27.23,27.23,27.03,27.15,108000.0,15.187,15.187,15.0754,15.1423,108000.0
2005-07-26 09:50:00,27.18,27.48,27.18,27.43,161600.0,15.1591,15.3264,15.1591,15.2985,161600.0
2005-07-26 09:55:00,27.43,27.43,27.27,27.31,95000.0,15.2985,15.2985,15.2093,15.2316,95000.0
2005-07-26 10:00:00,27.32,27.32,26.94,26.97,80400.0,15.2372,15.2372,15.0252,15.042,80400.0
2005-07-26 10:05:00,26.96,27.15,26.9,27.15,103000.0,15.0364,15.1423,15.0029,15.1423,103000.0
2005-07-26 10:10:00,27.15,27.23,27.08,27.09,55400.0,15.1423,15.187,15.1033,15.1089,55400.0
2005-07-26 10:15:00,27.04,27.09,26.5,26.97,391800.0,15.081,15.1089,14.7798,15.042,391800.0
2005-07-26 10:20:00,26.97,27.02,26.77,26.88,274200.0,15.042,15.0698,14.9304,14.9918,274200.0
2005-07-26 10:25:00,26.9,26.94,26.83,26.88,117400.0,15.0029,15.0252,14.9639,14.9918,117400.0
2005-07-26 10:30:00,26.88,27.05,26.88,27.01,340800.0,14.9918,15.0866,14.9918,15.0643,340800.0
2005-07-26 10:35:00,27.01,27.16,26.95,27.16,82200.0,15.0643,15.1479,15.0308,15.1479,82200.0
2005-07-26 10:40:00,27.21,27.42,27.17,27.36,202800.0,15.1758,15.2929,15.1535,15.2595,202800.0
2005-07-26 10:45:00,27.34,27.43,27.25,27.25,177200.0,15.2483,15.2985,15.1981,15.1981,177200.0
2005-07-26 10:50:00,27.26,27.3,27.18,27.18,61200.0,15.2037,15.226,15.1591,15.1591,61200.0
2005-07-26 10:55:00,27.18,27.31,27.16,27.31,62600.0,15.1591,15.2316,15.1479,15.2316,62600.0
2005-07-26 11:00:00,27.3,27.3,27.2,27.21,109000.0,15.226,15.226,15.1702,15.1758,109000.0
2005-07-26 11:05:00,27.21,27.21,27.18,27.2,45400.0,15.1758,15.1758,15.1591,15.1702,45400.0
2005-07-26 11:10:00,27.19,27.19,27.02,27.07,74200.0,15.1647,15.1647,15.0698,15.0977,74200.0
2005-07-26 11:15:00,27.06,27.09,27.01,27.05,63200.0,15.0922,15.1089,15.0643,15.0866,63200.0
2005-07-26 11:20:00,27.05,27.09,27.05,27.06,16600.0,15.0866,15.1089,15.0866,15.0922,16600.0
2005-07-26 11:25:00,27.07,27.13,27.06,27.11,18800.0,15.0977,15.1312,15.0922,15.12,18800.0
2005-07-26 11:30:00,27.11,27.12,27.09,27.1,26000.0,15.12,15.1256,15.1089,15.1145,26000.0
2005-07-26 11:35:00,27.1,27.1,27.06,27.06,37600.0,15.1145,15.1145,15.0922,15.0922,37600.0
2005-07-26 11:40:00,27.08,27.11,27.08,27.11,43200.0,15.1033,15.12,15.1033,15.12,43200.0
2005-07-26 11:45:00,27.11,27.13,27.1,27.13,98000.0,15.12,15.1312,15.1145,15.1312,98000.0
2005-07-26 11:50:00,27.13,27.15,27.11,27.15,29400.0,15.1312,15.1423,15.12,15.1423,29400.0
2005-07-26 11:55:00,27.15,27.18,27.1,27.15,123600.0,15.1423,15.1591,15.1145,15.1423,123600.0
2005-07-26 12:00:00,27.16,27.23,27.11,27.22,44600.0,15.1479,15.187,15.12,15.1814,44600.0
2005-07-26 12:05:00,27.22,27.29,27.17,27.27,87200.0,15.1814,15.2204,15.1535,15.2093,87200.0
2005-07-26 12:10:00,27.26,27.27,27.21,27.23,39600.0,15.2037,15.2093,15.1758,15.187,39600.0
2005-07-26 12:15:00,27.24,27.24,27.21,27.21,30800.0,15.1925,15.1925,15.1758,15.1758,30800.0
2005-07-26 12:20:00,27.21,27.27,27.2,27.25,21600.0,15.1758,15.2093,15.1702,15.1981,21600.0
2005-07-26 12:25:00,27.25,27.29,27.22,27.24,48400.0,15.1981,15.2204,15.1814,15.1925,48400.0
2005-07-26 12:30:00,27.24,27.29,27.22,27.29,32200.0,15.1925,15.2204,15.1814,15.2204,32200.0
2005-07-26 12:35:00,27.29,27.32,27.29,27.31,22600.0,15.2204,15.2372,15.2204,15.2316,22600.0
2005-07-26 12:40:00,27.31,27.34,27.3,27.34,11800.0,15.2316,15.2483,15.226,15.2483,11800.0
2005-07-26 12:45:00,27.35,27.4,27.34,27.37,26200.0,15.2539,15.2818,15.2483,15.265,26200.0
2005-07-26 12:50:00,27.37,27.43,27.36,27.38,42000.0,15.265,15.2985,15.2595,15.2706,42000.0
2005-07-26 12:55:00,27.38,27.42,27.36,27.38,84400.0,15.2706,15.2929,15.2595,15.2706,84400.0
2005-07-26 13:00:00,27.36,27.4,27.35,27.36,51200.0,15.2595,15.2818,15.2539,15.2595,51200.0
2005-07-26 13:05:00,27.36,27.39,27.34,27.39,46600.0,15.2595,15.2762,15.2483,15.2762,46600.0
2005-07-26 13:10:00,27.39,27.57,27.39,27.53,80400.0,15.2762,15.3766,15.2762,15.3543,80400.0
2005-07-26 13:15:00,27.54,27.69,27.54,27.63,353400.0,15.3599,15.4435,15.3599,15.4101,353400.0
2005-07-26 13:20:00,27.63,27.64,27.54,27.54,49200.0,15.4101,15.4156,15.3599,15.3599,49200.0
2005-07-26 13:25:00,27.54,27.63,27.46,27.61,31600.0,15.3599,15.4101,15.3152,15.3989,31600.0
2005-07-26 13:30:00,27.63,27.73,27.55,27.71,84600.0,15.4101,15.4658,15.3654,15.4547,84600.0
2005-07-26 13:35:00,27.73,27.73,27.59,27.66,67800.0,15.4658,15.4658,15.3877,15.4268,67800.0
2005-07-26 13:40:00,27.66,27.71,27.63,27.7,76400.0,15.4268,15.4547,15.4101,15.4491,76400.0
2005-07-26 13:45:00,27.71,27.82,27.71,27.8,121600.0,15.4547,15.516,15.4547,15.5049,121600.0
2005-07-26 13:50:00,27.8,27.85,27.75,27.84,76600.0,15.5049,15.5328,15.477,15.5272,76600.0
2005-07-26 13:55:00,27.85,28.1,27.84,28.08,132200.0,15.5328,15.6722,15.5272,15.661,132200.0
2005-07-26 14:00:00,28.1,28.15,27.97,28.0,216200.0,15.6722,15.7001,15.5997,15.6164,216200.0
2005-07-26 14:05:00,28.0,28.01,27.93,27.95,100200.0,15.6164,15.622,15.5774,15.5885,100200.0
2005-07-26 14:10:00,27.94,28.06,27.93,27.98,75200.0,15.583,15.6499,15.5774,15.6053,75200.0
2005-07-26 14:15:00,28.0,28.1,27.99,28.05,160800.0,15.6164,15.6722,15.6108,15.6443,160800.0
2005-07-26 14:20:00,28.05,28.06,27.98,28.03,64800.0,15.6443,15.6499,15.6053,15.6331,64800.0
2005-07-26 14:25:00,28.03,28.03,27.96,27.96,57000.0,15.6331,15.6331,15.5941,15.5941,57000.0
2005-07-26 14:30:00,27.96,28.03,27.92,28.02,71000.0,15.5941,15.6331,15.5718,15.6276,71000.0
2005-07-26 14:35:00,28.0,28.02,27.93,27.96,116400.0,15.6164,15.6276,15.5774,15.5941,116400.0
2005-07-26 14:40:00,27.97,28.0,27.95,27.96,108200.0,15.5997,15.6164,15.5885,15.5941,108200.0
2005-07-26 14:45:00,27.96,28.02,27.93,28.01,44800.0,15.5941,15.6276,15.5774,15.622,44800.0
2005-07-26 14:50:00,28.01,28.07,27.99,27.99,70200.0,15.622,15.6555,15.6108,15.6108,70200.0
2005-07-26 14:55:00,28.0,28.02,27.99,28.0,89400.0,15.6164,15.6276,15.6108,15.6164,89400.0
2005-07-26 15:00:00,28.0,28.0,27.92,27.93,74800.0,15.6164,15.6164,15.5718,15.5774,74800.0
2005-07-26 15:05:00,27.93,27.94,27.88,27.89,74800.0,15.5774,15.583,15.5495,15.5551,74800.0
2005-07-26 15:10:00,27.89,27.93,27.89,27.91,118800.0,15.5551,15.5774,15.5551,15.5662,118800.0
2005-07-26 15:15:00,27.94,27.97,27.89,27.9,92600.0,15.583,15.5997,15.5551,15.5606,92600.0
2005-07-26 15:20:00,27.88,27.91,27.8,27.86,68400.0,15.5495,15.5662,15.5049,15.5383,68400.0
2005-07-26 15:25:00,27.88,27.88,27.78,27.79,53200.0,15.5495,15.5495,15.4937,15.4993,53200.0
2005-07-26 15:30:00,27.8,27.84,27.78,27.82,51800.0,15.5049,15.5272,15.4937,15.516,51800.0
2005-07-26 15:35:00,27.81,27.83,27.79,27.81,64800.0,15.5104,15.5216,15.4993,15.5104,64800.0
2005-07-26 15:40:00,27.81,27.81,27.71,27.73,127200.0,15.5104,15.5104,15.4547,15.4658,127200.0
2005-07-26 15:45:00,27.73,27.87,27.73,27.83,97000.0,15.4658,15.5439,15.4658,15.5216,97000.0
2005-07-26 15:50:00,27.82,27.84,27.74,27.79,129000.0,15.516,15.5272,15.4714,15.4993,129000.0
2005-07-26 15:55:00,27.79,27.83,27.76,27.8,146600.0,15.4993,15.5216,15.4826,15.5049,146600.0
2005-07-27 09:30:00,27.77,27.77,27.61,27.68,68200.0,15.4881,15.4881,15.3989,15.4379,68200.0
2005-07-27 09:35:00,27.68,27.72,27.63,27.72,70200.0,15.4379,15.4603,15.4101,15.4603,70200.0
2005-07-27 09:40:00,27.73,27.93,27.73,27.86,103200.0,15.4658,15.5774,15.4658,15.5383,103200.0
2005-07-27 09:45:00,27.86,27.86,27.73,27.75,94800.0,15.5383,15.5383,15.4658,15.477,94800.0
2005-07-27 09:50:00,27.75,27.82,27.68,27.71,89200.0,15.477,15.516,15.4379,15.4547,89200.0
2005-07-27 09:55:00,27.7,27.71,27.59,27.59,51400.0,15.4491,15.4547,15.3877,15.3877,51400.0
2005-07-27 10:00:00,27.59,27.63,27.46,27.49,85400.0,15.3877,15.4101,15.3152,15.332,85400.0
2005-07-27 10:05:00,27.48,27.49,27.39,27.43,76400.0,15.3264,15.332,15.2762,15.2985,76400.0
2005-07-27 10:10:00,27.43,27.56,27.43,27.5,66200.0,15.2985,15.371,15.2985,15.3376,66200.0
2005-07-27 10:15:00,27.46,27.47,27.37,27.38,57800.0,15.3152,15.3208,15.265,15.2706,57800.0
2005-07-27 10:20:00,27.41,27.41,27.18,27.18,169000.0,15.2874,15.2874,15.1591,15.1591,169000.0
2005-07-27 10:25:00,27.19,27.27,27.19,27.26,117600.0,15.1647,15.2093,15.1647,15.2037,117600.0
2005-07-27 10:30:00,27.27,27.36,27.22,27.36,109000.0,15.2093,15.2595,15.1814,15.2595,109000.0
2005-07-27 10:35:00,27.36,27.48,27.36,27.41,108600.0,15.2595,15.3264,15.2595,15.2874,108600.0
2005-07-27 10:40:00,27.4,27.47,27.4,27.47,51000.0,15.2818,15.3208,15.2818,15.3208,51000.0
2005-07-27 10:45:00,27.46,27.49,27.44,27.48,29400.0,15.3152,15.332,15.3041,15.3264,29400.0
2005-07-27 10:50:00,27.48,27.49,27.38,27.41,103200.0,15.3264,15.332,15.2706,15.2874,103200.0
2005-07-27 10:55:00,27.41,27.43,27.36,27.36,51200.0,15.2874,15.2985,15.2595,15.2595,51200.0
2005-07-27 11:00:00,27.36,27.43,27.35,27.41,63400.0,15.2595,15.2985,15.2539,15.2874,63400.0
2005-07-27 11:05:00,27.41,27.46,27.41,27.46,31800.0,15.2874,15.3152,15.2874,15.3152,31800.0
2005-07-27 11:10:00,27.47,27.48,27.41,27.42,48800.0,15.3208,15.3264,15.2874,15.2929,48800.0
2005-07-27 11:15:00,27.42,27.43,27.4,27.4,34600.0,15.2929,15.2985,15.2818,15.2818,34600.0
2005-07-27 11:20:00,27.4,27.45,27.4,27.41,32000.0,15.2818,15.3097,15.2818,15.2874,32000.0
2005-07-27 11:25:00,27.42,27.43,27.36,27.36,41800.0,15.2929,15.2985,15.2595,15.2595,41800.0
2005-07-27 11:30:00,27.37,27.43,27.37,27.43,27200.0,15.265,15.2985,15.265,15.2985,27200.0
2005-07-27 11:35:00,27.43,27.43,27.41,27.42,29400.0,15.2985,15.2985,15.2874,15.2929,29400.0
2005-07-27 11:40:00,27.42,27.43,27.39,27.39,51400.0,15.2929,15.2985,15.2762,15.2762,51400.0
2005-07-27 11:45:00,27.39,27.42,27.35,27.4,55000.0,15.2762,15.2929,15.2539,15.2818,55000.0
2005-07-27 11:50:00,27.4,27.45,27.39,27.43,34800.0,15.2818,15.3097,15.2762,15.2985,34800.0
2005-07-27 11:55:00,27.42,27.42,27.38,27.38,28800.0,15.2929,15.2929,15.2706,15.2706,28800.0
2005-07-27 12:00:00,27.38,27.42,27.38,27.41,43400.0,15.2706,15.2929,15.2706,15.2874,43400.0
2005-07-27 12:05:00,27.42,27.42,27.37,27.39,56000.0,15.2929,15.2929,15.265,15.2762,56000.0
2005-07-27 12:10:00,27.41,27.41,27.39,27.39,34800.0,15.2874,15.2874,15.2762,15.2762,34800.0
2005-07-27 12:15:00,27.39,27.4,27.35,27.36,53200.0,15.2762,15.2818,15.2539,15.2595,53200.0
2005-07-27 12:20:00,27.36,27.4,27.36,27.39,45000.0,15.2595,15.2818,15.2595,15.2762,45000.0
2005-07-27 12:25:00,27.39,27.44,27.39,27.44,55200.0,15.2762,15.3041,15.2762,15.3041,55200.0
2005-07-27 12:30:00,27.45,27.55,27.45,27.54,91000.0,15.3097,15.3654,15.3097,15.3599,91000.0
2005-07-27 12:35:00,27.55,27.55,27.48,27.48,59800.0,15.3654,15.3654,15.3264,15.3264,59800.0
2005-07-27 12:40:00,27.49,27.51,27.48,27.5,27600.0,15.332,15.3431,15.3264,15.3376,27600.0
2005-07-27 12:45:00,27.5,27.5,27.5,27.5,39000.0,15.3376,15.3376,15.3376,15.3376,39000.0
2005-07-27 12:50:00,27.5,27.54,27.5,27.5,41000.0,15.3376,15.3599,15.3376,15.3376,41000.0
2005-07-27 12:55:00,27.5,27.52,27.5,27.5,22600.0,15.3376,15.3487,15.3376,15.3376,22600.0
2005-07-27 13:00:00,27.5,27.51,27.49,27.49,28000.0,15.3376,15.3431,15.332,15.332,28000.0
2005-07-27 13:05:00,27.49,27.49,27.46,27.47,33600.0,15.332,15.332,15.3152,15.3208,33600.0
2005-07-27 13:10:00,27.47,27.47,27.46,27.46,18200.0,15.3208,15.3208,15.3152,15.3152,18200.0
2005-07-27 13:15:00,27.46,27.48,27.44,27.46,27200.0,15.3152,15.3264,15.3041,15.3152,27200.0
2005-07-27 13:20:00,27.45,27.47,27.43,27.45,25400.0,15.3097,15.3208,15.2985,15.3097,25400.0
2005-07-27 13:25:00,27.45,27.46,27.39,27.39,43200.0,15.3097,15.3152,15.2762,15.2762,43200.0
2005-07-27 13:30:00,27.39,27.43,27.39,27.41,22400.0,15.2762,15.2985,15.2762,15.2874,22400.0
2005-07-27 13:35:00,27.41,27.43,27.4,27.42,23000.0,15.2874,15.2985,15.2818,15.2929,23000.0
2005-07-27 13:40:00,27.42,27.43,27.41,27.41,23400.0,15.2929,15.2985,15.2874,15.2874,23400.0
2005-07-27 13:45:00,27.41,27.41,27.38,27.39,30800.0,15.2874,15.2874,15.2706,15.2762,30800.0
2005-07-27 13:50:00,27.39,27.43,27.39,27.39,20200.0,15.2762,15.2985,15.2762,15.2762,20200.0
2005-07-27 13:55:00,27.39,27.4,27.37,27.4,18400.0,15.2762,15.2818,15.265,15.2818,18400.0
2005-07-27 14:00:00,27.4,27.49,27.4,27.49,46800.0,15.2818,15.332,15.2818,15.332,46800.0
2005-07-27 14:05:00,27.48,27.48,27.38,27.45,75600.0,15.3264,15.3264,15.2706,15.3097,75600.0
2005-07-27 14:10:00,27.45,27.5,27.43,27.48,46600.0,15.3097,15.3376,15.2985,15.3264,46600.0
2005-07-27 14:15:00,27.48,27.48,27.43,27.48,49000.0,15.3264,15.3264,15.2985,15.3264,49000.0
2005-07-27 14:20:00,27.48,27.52,27.46,27.46,87000.0,15.3264,15.3487,15.3152,15.3152,87000.0
2005-07-27 14:25:00,27.46,27.48,27.45,27.46,10400.0,15.3152,15.3264,15.3097,15.3152,10400.0
2005-07-27 14:30:00,27.47,27.5,27.47,27.49,35200.0,15.3208,15.3376,15.3208,15.332,35200.0
2005-07-27 14:35:00,27.49,27.52,27.45,27.52,30000.0,15.332,15.3487,15.3097,15.3487,30000.0
2005-07-27 14:40:00,27.51,27.53,27.45,27.49,57000.0,15.3431,15.3543,15.3097,15.332,57000.0
2005-07-27 14:45:00,27.48,27.49,27.46,27.46,18000.0,15.3264,15.332,15.3152,15.3152,18000.0
2005-07-27 14:50:00,27.47,27.52,27.47,27.52,58400.0,15.3208,15.3487,15.3208,15.3487,58400.0
2005-07-27 14:55:00,27.51,27.52,27.49,27.5,31000.0,15.3431,15.3487,15.332,15.3376,31000.0
2005-07-27 15:00:00,27.5,27.5,27.47,27.47,48400.0,15.3376,15.3376,15.3208,15.3208,48400.0
2005-07-27 15:05:00,27.47,27.5,27.47,27.5,34200.0,15.3208,15.3376,15.3208,15.3376,34200.0
2005-07-27 15:10:00,27.5,27.53,27.49,27.53,65600.0,15.3376,15.3543,15.332,15.3543,65600.0
2005-07-27 15:15:00,27.53,27.58,27.52,27.57,64000.0,15.3543,15.3822,15.3487,15.3766,64000.0
2005-07-27 15:20:00,27.57,27.58,27.53,27.55,58000.0,15.3766,15.3822,15.3543,15.3654,58000.0
2005-07-27 15:25:00,27.54,27.58,27.54,27.57,38000.0,15.3599,15.3822,15.3599,15.3766,38000.0
2005-07-27 15:30:00,27.57,27.6,27.56,27.57,67200.0,15.3766,15.3933,15.371,15.3766,67200.0
2005-07-27 15:35:00,27.57,27.57,27.52,27.54,68600.0,15.3766,15.3766,15.3487,15.3599,68600.0
2005-07-27 15:40:00,27.56,27.58,27.54,27.56,68200.0,15.371,15.3822,15.3599,15.371,68200.0
2005-07-27 15:45:00,27.57,27.59,27.56,27.58,44000.0,15.3766,15.3877,15.371,15.3822,44000.0
2005-07-27 15:50:00,27.58,27.65,27.58,27.64,91400.0,15.3822,15.4212,15.3822,15.4156,91400.0
2005-07-27 15:55:00,27.64,27.66,27.57,27.58,107600.0,15.4156,15.4268,15.3766,15.3822,107600.0
2005-07-28 09:30:00,27.75,27.88,27.74,27.86,51200.0,15.477,15.5495,15.4714,15.5383,51200.0
2005-07-28 09:35:00,27.88,27.94,27.8,27.88,78800.0,15.5495,15.583,15.5049,15.5495,78800.0
2005-07-28 09:40:00,27.88,27.92,27.83,27.91,54200.0,15.5495,15.5718,15.5216,15.5662,54200.0
2005-07-28 09:45:00,27.91,28.03,27.83,27.86,130200.0,15.5662,15.6331,15.5216,15.5383,130200.0
2005-07-28 09:50:00,27.85,27.91,27.85,27.9,60800.0,15.5328,15.5662,15.5328,15.5606,60800.0
2005-07-28 09:55:00,27.9,27.91,27.83,27.88,52200.0,15.5606,15.5662,15.5216,15.5495,52200.0
2005-07-28 10:00:00,27.9,27.96,27.89,27.91,50600.0,15.5606,15.5941,15.5551,15.5662,50600.0
2005-07-28 10:05:00,27.91,27.93,27.87,27.91,49800.0,15.5662,15.5774,15.5439,15.5662,49800.0
2005-07-28 10:10:00,27.91,27.91,27.87,27.91,39800.0,15.5662,15.5662,15.5439,15.5662,39800.0
2005-07-28 10:15:00,27.91,27.91,27.84,27.84,50600.0,15.5662,15.5662,15.5272,15.5272,50600.0
2005-07-28 10:20:00,27.83,27.85,27.75,27.75,63200.0,15.5216,15.5328,15.477,15.477,63200.0
2005-07-28 10:25:00,27.75,27.79,27.7,27.78,71800.0,15.477,15.4993,15.4491,15.4937,71800.0
2005-07-28 10:30:00,27.78,27.9,27.78,27.9,48200.0,15.4937,15.5606,15.4937,15.5606,48200.0
2005-07-28 10:35:00,27.88,27.97,27.88,27.93,67400.0,15.5495,15.5997,15.5495,15.5774,67400.0
2005-07-28 10:40:00,27.93,27.97,27.91,27.93,88600.0,15.5774,15.5997,15.5662,15.5774,88600.0
2005-07-28 10:45:00,27.93,28.08,27.93,28.01,87400.0,15.5774,15.661,15.5774,15.622,87400.0
2005-07-28 10:50:00,28.01,28.17,28.01,28.13,74800.0,15.622,15.7112,15.622,15.6889,74800.0
2005-07-28 10:55:00,28.13,28.15,28.08,28.1,70600.0,15.6889,15.7001,15.661,15.6722,70600.0
2005-07-28 11:00:00,28.1,28.12,28.01,28.04,55800.0,15.6722,15.6833,15.622,15.6387,55800.0
2005-07-28 11:05:00,28.06,28.11,28.04,28.1,53200.0,15.6499,15.6778,15.6387,15.6722,53200.0
2005-07-28 11:10:00,28.09,28.11,27.99,28.03,61800.0,15.6666,15.6778,15.6108,15.6331,61800.0
2005-07-28 11:15:00,28.04,28.06,27.97,27.98,66000.0,15.6387,15.6499,15.5997,15.6053,66000.0
2005-07-28 11:20:00,27.96,28.0,27.96,27.96,50800.0,15.5941,15.6164,15.5941,15.5941,50800.0
2005-07-28 11:25:00,27.96,28.02,27.96,27.98,49800.0,15.5941,15.6276,15.5941,15.6053,49800.0
2005-07-28 11:30:00,27.98,28.02,27.97,27.97,47400.0,15.6053,15.6276,15.5997,15.5997,47400.0
2005-07-28 11:35:00,27.97,27.97,27.89,27.97,54200.0,15.5997,15.5997,15.5551,15.5997,54200.0
2005-07-28 11:40:00,27.97,28.05,27.95,28.03,59400.0,15.5997,15.6443,15.5885,15.6331,59400.0
2005-07-28 11:45:00,28.03,28.03,27.95,27.99,49600.0,15.6331,15.6331,15.5885,15.6108,49600.0
2005-07-28 11:50:00,28.0,28.0,27.93,27.98,66400.0,15.6164,15.6164,15.5774,15.6053,66400.0
2005-07-28 11:55:00,27.99,27.99,27.96,27.99,23400.0,15.6108,15.6108,15.5941,15.6108,23400.0
2005-07-28 12:00:00,27.99,28.0,27.95,27.96,43000.0,15.6108,15.6164,15.5885,15.5941,43000.0
2005-07-28 12:05:00,27.96,28.0,27.96,27.97,58200.0,15.5941,15.6164,15.5941,15.5997,58200.0
2005-07-28 12:10:00,27.98,28.0,27.98,28.0,39000.0,15.6053,15.6164,15.6053,15.6164,39000.0
2005-07-28 12:15:00,28.0,28.02,27.99,28.0,106000.0,15.6164,15.6276,15.6108,15.6164,106000.0
2005-07-28 12:20:00,28.0,28.0,27.95,27.95,29600.0,15.6164,15.6164,15.5885,15.5885,29600.0
2005-07-28 12:25:00,27.95,27.96,27.91,27.95,34800.0,15.5885,15.5941,15.5662,15.5885,34800.0
2005-07-28 12:30:00,27.95,27.97,27.94,27.97,29000.0,15.5885,15.5997,15.583,15.5997,29000.0
2005-07-28 12:35:00,27.95,27.97,27.95,27.96,55400.0,15.5885,15.5997,15.5885,15.5941,55400.0
2005-07-28 12:40:00,27.97,27.97,27.95,27.95,25200.0,15.5997,15.5997,15.5885,15.5885,25200.0
2005-07-28 12:45:00,27.95,28.0,27.95,28.0,61600.0,15.5885,15.6164,15.5885,15.6164,61600.0
2005-07-28 12:50:00,28.01,28.03,28.01,28.03,20800.0,15.622,15.6331,15.622,15.6331,20800.0
2005-07-28 12:55:00,28.02,28.02,28.0,28.01,21000.0,15.6276,15.6276,15.6164,15.622,21000.0
2005-07-28 13:00:00,28.02,28.03,28.02,28.02,19200.0,15.6276,15.6331,15.6276,15.6276,19200.0
2005-07-28 13:05:00,28.02,28.03,28.02,28.03,20600.0,15.6276,15.6331,15.6276,15.6331,20600.0
2005-07-28 13:10:00,28.03,28.03,27.99,28.0,35400.0,15.6331,15.6331,15.6108,15.6164,35400.0
2005-07-28 13:15:00,28.0,28.02,27.98,27.98,12600.0,15.6164,15.6276,15.6053,15.6053,12600.0
2005-07-28 13:20:00,27.98,28.03,27.98,28.03,25400.0,15.6053,15.6331,15.6053,15.6331,25400.0
2005-07-28 13:25:00,28.03,28.06,28.02,28.06,23400.0,15.6331,15.6499,15.6276,15.6499,23400.0
2005-07-28 13:30:00,28.06,28.06,28.02,28.02,36800.0,15.6499,15.6499,15.6276,15.6276,36800.0
2005-07-28 13:35:00,28.02,28.08,28.01,28.06,42600.0,15.6276,15.661,15.622,15.6499,42600.0
2005-07-28 13:40:00,28.06,28.08,28.06,28.08,20200.0,15.6499,15.661,15.6499,15.661,20200.0
2005-07-28 13:45:00,28.08,28.17,28.08,28.15,42800.0,15.661,15.7112,15.661,15.7001,42800.0
2005-07-28 13:50:00,28.15,28.16,28.11,28.11,26400.0,15.7001,15.7057,15.6778,15.6778,26400.0
2005-07-28 13:55:00,28.11,28.12,28.09,28.1,30200.0,15.6778,15.6833,15.6666,15.6722,30200.0
2005-07-28 14:00:00,28.09,28.09,28.04,28.05,44000.0,15.6666,15.6666,15.6387,15.6443,44000.0
2005-07-28 14:05:00,28.06,28.07,28.06,28.07,20800.0,15.6499,15.6555,15.6499,15.6555,20800.0
2005-07-28 14:10:00,28.07,28.08,28.07,28.08,12400.0,15.6555,15.661,15.6555,15.661,12400.0
2005-07-28 14:15:00,28.08,28.08,28.04,28.04,40400.0,15.661,15.661,15.6387,15.6387,40400.0
2005-07-28 14:20:00,28.04,28.07,28.04,28.06,25200.0,15.6387,15.6555,15.6387,15.6499,25200.0
2005-07-28 14:25:00,28.05,28.07,28.05,28.05,20800.0,15.6443,15.6555,15.6443,15.6443,20800.0
2005-07-28 14:30:00,28.06,28.08,28.06,28.07,28200.0,15.6499,15.661,15.6499,15.6555,28200.0
2005-07-28 14:35:00,28.07,28.1,28.05,28.1,69800.0,15.6555,15.6722,15.6443,15.6722,69800.0
2005-07-28 14:40:00,28.1,28.13,28.1,28.12,39600.0,15.6722,15.6889,15.6722,15.6833,39600.0
2005-07-28 14:45:00,28.11,28.13,28.11,28.11,38400.0,15.6778,15.6889,15.6778,15.6778,38400.0
2005-07-28 14:50:00,28.11,28.16,28.11,28.15,48000.0,15.6778,15.7057,15.6778,15.7001,48000.0
2005-07-28 14:55:00,28.14,28.16,28.14,28.16,27200.0,15.6945,15.7057,15.6945,15.7057,27200.0
2005-07-28 15:00:00,28.16,28.17,28.14,28.17,19600.0,15.7057,15.7112,15.6945,15.7112,19600.0
2005-07-28 15:05:00,28.17,28.17,28.11,28.13,32600.0,15.7112,15.7112,15.6778,15.6889,32600.0
2005-07-28 15:10:00,28.13,28.13,28.07,28.08,56000.0,15.6889,15.6889,15.6555,15.661,56000.0
2005-07-28 15:15:00,28.08,28.11,28.08,28.1,68400.0,15.661,15.6778,15.661,15.6722,68400.0
2005-07-28 15:20:00,28.09,28.09,28.04,28.04,51200.0,15.6666,15.6666,15.6387,15.6387,51200.0
2005-07-28 15:25:00,28.04,28.05,28.02,28.04,21400.0,15.6387,15.6443,15.6276,15.6387,21400.0
2005-07-28 15:30:00,28.04,28.07,28.03,28.05,49000.0,15.6387,15.6555,15.6331,15.6443,49000.0
2005-07-28 15:35:00,28.05,28.05,28.02,28.04,40600.0,15.6443,15.6443,15.6276,15.6387,40600.0
2005-07-28 15:40:00,28.05,28.11,28.05,28.09,58600.0,15.6443,15.6778,15.6443,15.6666,58600.0
2005-07-28 15:45:00,28.09,28.12,28.09,28.09,55000.0,15.6666,15.6833,15.6666,15.6666,55000.0
2005-07-28 15:50:00,28.09,28.12,28.05,28.12,69800.0,15.6666,15.6833,15.6443,15.6833,69800.0
2005-07-28 15:55:00,28.12,28.13,28.1,28.1,131800.0,15.6833,15.6889,15.6722,15.6722,131800.0
2005-07-29 09:30:00,28.05,28.05,27.84,27.84,68400.0,15.6443,15.6443,15.5272,15.5272,68400.0
2005-07-29 09:35:00,27.84,27.86,27.75,27.84,88800.0,15.5272,15.5383,15.477,15.5272,88800.0
2005-07-29 09:40:00,27.85,27.9,27.8,27.81,66200.0,15.5328,15.5606,15.5049,15.5104,66200.0
2005-07-29 09:45:00,27.85,27.95,27.83,27.85,66000.0,15.5328,15.5885,15.5216,15.5328,66000.0
2005-07-29 09:50:00,27.83,27.85,27.74,27.85,60200.0,15.5216,15.5328,15.4714,15.5328,60200.0
2005-07-29 09:55:00,27.85,27.85,27.79,27.82,70800.0,15.5328,15.5328,15.4993,15.516,70800.0
2005-07-29 10:00:00,27.84,28.0,27.84,27.91,65200.0,15.5272,15.6164,15.5272,15.5662,65200.0
2005-07-29 10:05:00,27.9,27.95,27.84,27.91,73200.0,15.5606,15.5885,15.5272,15.5662,73200.0
2005-07-29 10:10:00,27.9,27.93,27.86,27.93,37800.0,15.5606,15.5774,15.5383,15.5774,37800.0
2005-07-29 10:15:00,27.92,27.94,27.75,27.79,77400.0,15.5718,15.583,15.477,15.4993,77400.0
2005-07-29 10:20:00,27.81,27.85,27.78,27.83,54000.0,15.5104,15.5328,15.4937,15.5216,54000.0
2005-07-29 10:25:00,27.85,27.85,27.78,27.8,47000.0,15.5328,15.5328,15.4937,15.5049,47000.0
2005-07-29 10:30:00,27.8,27.8,27.77,27.78,55000.0,15.5049,15.5049,15.4881,15.4937,55000.0
2005-07-29 10:35:00,27.78,27.78,27.68,27.68,48400.0,15.4937,15.4937,15.4379,15.4379,48400.0
2005-07-29 10:40:00,27.68,27.71,27.61,27.7,76400.0,15.4379,15.4547,15.3989,15.4491,76400.0
2005-07-29 10:45:00,27.69,27.71,27.66,27.7,27600.0,15.4435,15.4547,15.4268,15.4491,27600.0
2005-07-29 10:50:00,27.7,27.72,27.68,27.7,44400.0,15.4491,15.4603,15.4379,15.4491,44400.0
2005-07-29 10:55:00,27.7,27.7,27.65,27.67,28800.0,15.4491,15.4491,15.4212,15.4324,28800.0
2005-07-29 11:00:00,27.66,27.78,27.66,27.77,40400.0,15.4268,15.4937,15.4268,15.4881,40400.0
2005-07-29 11:05:00,27.76,27.78,27.75,27.77,28200.0,15.4826,15.4937,15.477,15.4881,28200.0
2005-07-29 11:10:00,27.77,27.77,27.75,27.77,32600.0,15.4881,15.4881,15.477,15.4881,32600.0
2005-07-29 11:15:00,27.77,27.78,27.75,27.77,48400.0,15.4881,15.4937,15.477,15.4881,48400.0
2005-07-29 11:20:00,27.77,27.87,27.77,27.86,18200.0,15.4881,15.5439,15.4881,15.5383,18200.0
2005-07-29 11:25:00,27.86,27.87,27.84,27.84,28000.0,15.5383,15.5439,15.5272,15.5272,28000.0
2005-07-29 11:30:00,27.83,27.86,27.8,27.8,26200.0,15.5216,15.5383,15.5049,15.5049,26200.0
2005-07-29 11:35:00,27.8,27.8,27.75,27.75,30600.0,15.5049,15.5049,15.477,15.477,30600.0
2005-07-29 11:40:00,27.75,27.78,27.75,27.75,21200.0,15.477,15.4937,15.477,15.477,21200.0
2005-07-29 11:45:00,27.75,27.76,27.74,27.74,42200.0,15.477,15.4826,15.4714,15.4714,42200.0
2005-07-29 11:50:00,27.74,27.75,27.73,27.74,90800.0,15.4714,15.477,15.4658,15.4714,90800.0
2005-07-29 11:55:00,27.73,27.75,27.73,27.73,64200.0,15.4658,15.477,15.4658,15.4658,64200.0
2005-07-29 12:00:00,27.74,27.74,27.7,27.71,16200.0,15.4714,15.4714,15.4491,15.4547,16200.0
2005-07-29 12:05:00,27.71,27.72,27.68,27.69,16400.0,15.4547,15.4603,15.4379,15.4435,16400.0
2005-07-29 12:10:00,27.68,27.68,27.6,27.62,34600.0,15.4379,15.4379,15.3933,15.4045,34600.0
2005-07-29 12:15:00,27.63,27.66,27.63,27.66,51000.0,15.4101,15.4268,15.4101,15.4268,51000.0
2005-07-29 12:20:00,27.66,27.67,27.65,27.65,23800.0,15.4268,15.4324,15.4212,15.4212,23800.0
2005-07-29 12:25:00,27.65,27.67,27.65,27.65,28200.0,15.4212,15.4324,15.4212,15.4212,28200.0
2005-07-29 12:30:00,27.64,27.67,27.63,27.66,52800.0,15.4156,15.4324,15.4101,15.4268,52800.0
2005-07-29 12:35:00,27.66,27.75,27.66,27.75,72200.0,15.4268,15.477,15.4268,15.477,72200.0
2005-07-29 12:40:00,27.75,27.77,27.75,27.77,63000.0,15.477,15.4881,15.477,15.4881,63000.0
2005-07-29 12:45:00,27.75,27.77,27.74,27.74,55200.0,15.477,15.4881,15.4714,15.4714,55200.0
2005-07-29 12:50:00,27.74,27.78,27.74,27.75,88400.0,15.4714,15.4937,15.4714,15.477,88400.0
2005-07-29 12:55:00,27.75,27.77,27.74,27.77,50800.0,15.477,15.4881,15.4714,15.4881,50800.0
2005-07-29 13:00:00,27.77,27.78,27.75,27.75,90600.0,15.4881,15.4937,15.477,15.477,90600.0
2005-07-29 13:05:00,27.75,27.78,27.75,27.78,8600.0,15.477,15.4937,15.477,15.4937,8600.0
2005-07-29 13:10:00,27.77,27.82,27.77,27.82,13600.0,15.4881,15.516,15.4881,15.516,13600.0
2005-07-29 13:15:00,27.82,27.84,27.82,27.84,12800.0,15.516,15.5272,15.516,15.5272,12800.0
2005-07-29 13:20:00,27.82,27.83,27.79,27.79,17200.0,15.516,15.5216,15.4993,15.4993,17200.0
2005-07-29 13:25:00,27.79,27.79,27.75,27.77,19200.0,15.4993,15.4993,15.477,15.4881,19200.0
2005-07-29 13:30:00,27.77,27.78,27.75,27.75,10800.0,15.4881,15.4937,15.477,15.477,10800.0
2005-07-29 13:35:00,27.75,27.78,27.75,27.75,22200.0,15.477,15.4937,15.477,15.477,22200.0
2005-07-29 13:40:00,27.75,27.75,27.73,27.74,73000.0,15.477,15.477,15.4658,15.4714,73000.0
2005-07-29 13:45:00,27.74,27.75,27.74,27.75,7600.0,15.4714,15.477,15.4714,15.477,7600.0
2005-07-29 13:50:00,27.74,27.75,27.73,27.75,23600.0,15.4714,15.477,15.4658,15.477,23600.0
2005-07-29 13:55:00,27.75,27.81,27.75,27.78,17000.0,15.477,15.5104,15.477,15.4937,17000.0
2005-07-29 14:00:00,27.79,27.82,27.79,27.8,17400.0,15.4993,15.516,15.4993,15.5049,17400.0
2005-07-29 14:05:00,27.8,27.86,27.79,27.86,22000.0,15.5049,15.5383,15.4993,15.5383,22000.0
2005-07-29 14:10:00,27.86,27.86,27.84,27.85,11200.0,15.5383,15.5383,15.5272,15.5328,11200.0
2005-07-29 14:15:00,27.84,27.86,27.83,27.86,10800.0,15.5272,15.5383,15.5216,15.5383,10800.0
2005-07-29 14:20:00,27.86,27.88,27.85,27.88,11400.0,15.5383,15.5495,15.5328,15.5495,11400.0
2005-07-29 14:25:00,27.88,27.89,27.83,27.83,14600.0,15.5495,15.5551,15.5216,15.5216,14600.0
2005-07-29 14:30:00,27.83,27.86,27.83,27.85,8600.0,15.5216,15.5383,15.5216,15.5328,8600.0
2005-07-29 14:35:00,27.85,27.85,27.82,27.84,17200.0,15.5328,15.5328,15.516,15.5272,17200.0
2005-07-29 14:40:00,27.84,27.84,27.83,27.83,14000.0,15.5272,15.5272,15.5216,15.5216,14000.0
2005-07-29 14:45:00,27.83,27.83,27.81,27.81,15000.0,15.5216,15.5216,15.5104,15.5104,15000.0
2005-07-29 14:50:00,27.81,27.81,27.78,27.79,23600.0,15.5104,15.5104,15.4937,15.4993,23600.0
2005-07-29 14:55:00,27.79,27.82,27.79,27.82,8000.0,15.4993,15.516,15.4993,15.516,8000.0
2005-07-29 15:00:00,27.83,27.84,27.8,27.8,24600.0,15.5216,15.5272,15.5049,15.5049,24600.0
2005-07-29 15:05:00,27.8,27.8,27.77,27.77,20000.0,15.5049,15.5049,15.4881,15.4881,20000.0
2005-07-29 15:10:00,27.77,27.8,27.77,27.77,23400.0,15.4881,15.5049,15.4881,15.4881,23400.0
2005-07-29 15:15:00,27.77,27.78,27.75,27.76,60000.0,15.4881,15.4937,15.477,15.4826,60000.0
2005-07-29 15:20:00,27.76,27.81,27.76,27.79,18600.0,15.4826,15.5104,15.4826,15.4993,18600.0
2005-07-29 15:25:00,27.78,27.78,27.75,27.75,45800.0,15.4937,15.4937,15.477,15.477,45800.0
2005-07-29 15:30:00,27.75,27.75,27.73,27.74,153400.0,15.477,15.477,15.4658,15.4714,153400.0
2005-07-29 15:35:00,27.75,27.79,27.75,27.75,39000.0,15.477,15.4993,15.477,15.477,39000.0
2005-07-29 15:40:00,27.75,27.75,27.72,27.74,52800.0,15.477,15.477,15.4603,15.4714,52800.0
2005-07-29 15:45:00,27.73,27.73,27.7,27.72,54200.0,15.4658,15.4658,15.4491,15.4603,54200.0
2005-07-29 15:50:00,27.72,27.75,27.72,27.75,199800.0,15.4603,15.477,15.4603,15.477,199800.0
2005-07-29 15:55:00,27.75,27.76,27.72,27.74,213600.0,15.477,15.4826,15.4603,15.4714,213600.0
2005-08-01 09:30:00,27.72,27.72,27.46,27.59,79600.0,15.4603,15.4603,15.3152,15.3877,79600.0
2005-08-01 09:35:00,27.59,27.63,27.43,27.43,76000.0,15.3877,15.4101,15.2985,15.2985,76000.0
2005-08-01 09:40:00,27.5,27.67,27.48,27.51,98000.0,15.3376,15.4324,15.3264,15.3431,98000.0
2005-08-01 09:45:00,27.51,27.7,27.49,27.65,54600.0,15.3431,15.4491,15.332,15.4212,54600.0
2005-08-01 09:50:00,27.65,27.72,27.65,27.7,46400.0,15.4212,15.4603,15.4212,15.4491,46400.0
2005-08-01 09:55:00,27.71,27.72,27.61,27.68,47600.0,15.4547,15.4603,15.3989,15.4379,47600.0
2005-08-01 10:00:00,27.69,27.78,27.66,27.67,36400.0,15.4435,15.4937,15.4268,15.4324,36400.0
2005-08-01 10:05:00,27.65,27.65,27.59,27.63,44000.0,15.4212,15.4212,15.3877,15.4101,44000.0
2005-08-01 10:10:00,27.63,27.65,27.54,27.61,22400.0,15.4101,15.4212,15.3599,15.3989,22400.0
2005-08-01 10:15:00,27.63,27.77,27.63,27.69,36000.0,15.4101,15.4881,15.4101,15.4435,36000.0
2005-08-01 10:20:00,27.72,27.72,27.61,27.64,22200.0,15.4603,15.4603,15.3989,15.4156,22200.0
2005-08-01 10:25:00,27.66,27.71,27.65,27.71,27800.0,15.4268,15.4547,15.4212,15.4547,27800.0
2005-08-01 10:30:00,27.72,27.73,27.67,27.68,28600.0,15.4603,15.4658,15.4324,15.4379,28600.0
2005-08-01 10:35:00,27.68,27.74,27.66,27.68,40200.0,15.4379,15.4714,15.4268,15.4379,40200.0
2005-08-01 10:40:00,27.68,27.71,27.67,27.67,12400.0,15.4379,15.4547,15.4324,15.4324,12400.0
2005-08-01 10:45:00,27.67,27.7,27.67,27.68,26600.0,15.4324,15.4491,15.4324,15.4379,26600.0
2005-08-01 10:50:00,27.68,27.73,27.68,27.68,28000.0,15.4379,15.4658,15.4379,15.4379,28000.0
2005-08-01 10:55:00,27.68,27.68,27.66,27.68,16200.0,15.4379,15.4379,15.4268,15.4379,16200.0
2005-08-01 11:00:00,27.68,27.71,27.61,27.61,21800.0,15.4379,15.4547,15.3989,15.3989,21800.0
2005-08-01 11:05:00,27.61,27.61,27.54,27.54,30400.0,15.3989,15.3989,15.3599,15.3599,30400.0
2005-08-01 11:10:00,27.55,27.57,27.51,27.51,15400.0,15.3654,15.3766,15.3431,15.3431,15400.0
2005-08-01 11:15:00,27.52,27.52,27.46,27.5,30200.0,15.3487,15.3487,15.3152,15.3376,30200.0
2005-08-01 11:20:00,27.5,27.54,27.5,27.52,36800.0,15.3376,15.3599,15.3376,15.3487,36800.0
2005-08-01 11:25:00,27.51,27.51,27.49,27.5,22400.0,15.3431,15.3431,15.332,15.3376,22400.0
2005-08-01 11:30:00,27.5,27.58,27.5,27.56,33800.0,15.3376,15.3822,15.3376,15.371,33800.0
2005-08-01 11:35:00,27.57,27.58,27.55,27.57,31400.0,15.3766,15.3822,15.3654,15.3766,31400.0
2005-08-01 11:40:00,27.58,27.63,27.58,27.61,23600.0,15.3822,15.4101,15.3822,15.3989,23600.0
2005-08-01 11:45:00,27.61,27.64,27.61,27.63,13000.0,15.3989,15.4156,15.3989,15.4101,13000.0
2005-08-01 11:50:00,27.63,27.71,27.63,27.68,45600.0,15.4101,15.4547,15.4101,15.4379,45600.0
2005-08-01 11:55:00,27.68,27.7,27.64,27.7,21000.0,15.4379,15.4491,15.4156,15.4491,21000.0
2005-08-01 12:00:00,27.69,27.72,27.65,27.72,28000.0,15.4435,15.4603,15.4212,15.4603,28000.0
2005-08-01 12:05:00,27.72,27.72,27.7,27.72,14200.0,15.4603,15.4603,15.4491,15.4603,14200.0
2005-08-01 12:10:00,27.72,27.78,27.72,27.77,32200.0,15.4603,15.4937,15.4603,15.4881,32200.0
2005-08-01 12:15:00,27.77,27.78,27.75,27.75,21200.0,15.4881,15.4937,15.477,15.477,21200.0
2005-08-01 12:20:00,27.75,27.76,27.67,27.67,29400.0,15.477,15.4826,15.4324,15.4324,29400.0
2005-08-01 12:25:00,27.66,27.68,27.64,27.65,10400.0,15.4268,15.4379,15.4156,15.4212,10400.0
2005-08-01 12:30:00,27.65,27.71,27.65,27.7,24800.0,15.4212,15.4547,15.4212,15.4491,24800.0
2005-08-01 12:35:00,27.7,27.75,27.68,27.75,11600.0,15.4491,15.477,15.4379,15.477,11600.0
2005-08-01 12:40:00,27.73,27.74,27.73,27.74,6200.0,15.4658,15.4714,15.4658,15.4714,6200.0
2005-08-01 12:45:00,27.74,27.74,27.71,27.71,16800.0,15.4714,15.4714,15.4547,15.4547,16800.0
2005-08-01 12:50:00,27.7,27.7,27.66,27.67,10000.0,15.4491,15.4491,15.4268,15.4324,10000.0
2005-08-01 12:55:00,27.67,27.69,27.67,27.68,13600.0,15.4324,15.4435,15.4324,15.4379,13600.0
2005-08-01 13:00:00,27.68,27.72,27.68,27.71,17400.0,15.4379,15.4603,15.4379,15.4547,17400.0
2005-08-01 13:05:00,27.71,27.71,27.67,27.67,16000.0,15.4547,15.4547,15.4324,15.4324,16000.0
2005-08-01 13:10:00,27.67,27.7,27.67,27.68,17400.0,15.4324,15.4491,15.4324,15.4379,17400.0
2005-08-01 13:15:00,27.69,27.7,27.68,27.69,13600.0,15.4435,15.4491,15.4379,15.4435,13600.0
2005-08-01 13:20:00,27.7,27.73,27.69,27.73,9800.0,15.4491,15.4658,15.4435,15.4658,9800.0
2005-08-01 13:25:00,27.71,27.74,27.71,27.74,9200.0,15.4547,15.4714,15.4547,15.4714,9200.0
2005-08-01 13:30:00,27.74,27.77,27.74,27.75,19400.0,15.4714,15.4881,15.4714,15.477,19400.0
2005-08-01 13:35:00,27.75,27.82,27.75,27.81,45400.0,15.477,15.516,15.477,15.5104,45400.0
2005-08-01 13:40:00,27.81,27.82,27.78,27.81,25200.0,15.5104,15.516,15.4937,15.5104,25200.0
2005-08-01 13:45:00,27.81,27.82,27.8,27.8,14200.0,15.5104,15.516,15.5049,15.5049,14200.0
2005-08-01 13:50:00,27.81,27.85,27.81,27.84,35000.0,15.5104,15.5328,15.5104,15.5272,35000.0
2005-08-01 13:55:00,27.84,27.84,27.8,27.81,12400.0,15.5272,15.5272,15.5049,15.5104,12400.0
2005-08-01 14:00:00,27.81,27.85,27.81,27.85,27200.0,15.5104,15.5328,15.5104,15.5328,27200.0
2005-08-01 14:05:00,27.85,27.87,27.84,27.85,31800.0,15.5328,15.5439,15.5272,15.5328,31800.0
2005-08-01 14:10:00,27.85,27.9,27.78,27.85,27800.0,15.5328,15.5606,15.4937,15.5328,27800.0
2005-08-01 14:15:00,27.85,27.86,27.78,27.78,19600.0,15.5328,15.5383,15.4937,15.4937,19600.0
2005-08-01 14:20:00,27.78,27.84,27.78,27.84,12600.0,15.4937,15.5272,15.4937,15.5272,12600.0
2005-08-01 14:25:00,27.84,27.85,27.82,27.83,16800.0,15.5272,15.5328,15.516,15.5216,16800.0
2005-08-01 14:30:00,27.83,27.86,27.82,27.84,28400.0,15.5216,15.5383,15.516,15.5272,28400.0
2005-08-01 14:35:00,27.85,27.9,27.85,27.89,44400.0,15.5328,15.5606,15.5328,15.5551,44400.0
2005-08-01 14:40:00,27.89,27.89,27.85,27.87,31800.0,15.5551,15.5551,15.5328,15.5439,31800.0
2005-08-01 14:45:00,27.88,27.88,27.85,27.85,35400.0,15.5495,15.5495,15.5328,15.5328,35400.0
2005-08-01 14:50:00,27.85,27.86,27.82,27.82,42600.0,15.5328,15.5383,15.516,15.516,42600.0
2005-08-01 14:55:00,27.81,27.85,27.75,27.78,27000.0,15.5104,15.5328,15.477,15.4937,27000.0
2005-08-01 15:00:00,27.79,27.85,27.77,27.78,24200.0,15.4993,15.5328,15.4881,15.4937,24200.0
2005-08-01 15:05:00,27.78,27.79,27.75,27.79,23800.0,15.4937,15.4993,15.477,15.4993,23800.0
2005-08-01 15:10:00,27.79,27.8,27.78,27.8,16800.0,15.4993,15.5049,15.4937,15.5049,16800.0
2005-08-01 15:15:00,27.8,27.83,27.8,27.83,33800.0,15.5049,15.5216,15.5049,15.5216,33800.0
2005-08-01 15:20:00,27.83,27.84,27.81,27.81,27000.0,15.5216,15.5272,15.5104,15.5104,27000.0
2005-08-01 15:25:00,27.8,27.83,27.79,27.79,40000.0,15.5049,15.5216,15.4993,15.4993,40000.0
2005-08-01 15:30:00,27.79,27.84,27.79,27.79,35400.0,15.4993,15.5272,15.4993,15.4993,35400.0
2005-08-01 15:35:00,27.8,27.83,27.8,27.82,32800.0,15.5049,15.5216,15.5049,15.516,32800.0
2005-08-01 15:40:00,27.83,27.84,27.81,27.83,28600.0,15.5216,15.5272,15.5104,15.5216,28600.0
2005-08-01 15:45:00,27.82,27.83,27.81,27.81,32000.0,15.516,15.5216,15.5104,15.5104,32000.0
2005-08-01 15:50:00,27.81,27.83,27.8,27.83,49000.0,15.5104,15.5216,15.5049,15.5216,49000.0
2005-08-01 15:55:00,27.83,27.87,27.83,27.83,96000.0,15.5216,15.5439,15.5216,15.5216,96000.0
2005-08-02 09:30:00,28.25,28.72,28.25,28.7,304400.0,15.7558,16.018,15.7558,16.0068,304400.0
2005-08-02 09:35:00,28.73,28.85,28.69,28.83,177200.0,16.0236,16.0905,16.0013,16.0793,177200.0
2005-08-02 09:40:00,28.84,28.9,28.8,28.8,107800.0,16.0849,16.1184,16.0626,16.0626,107800.0
2005-08-02 09:45:00,28.8,28.86,28.79,28.85,96000.0,16.0626,16.0961,16.057,16.0905,96000.0
2005-08-02 09:50:00,28.84,28.85,28.73,28.85,92800.0,16.0849,16.0905,16.0236,16.0905,92800.0
2005-08-02 09:55:00,28.85,28.88,28.78,28.79,64800.0,16.0905,16.1072,16.0514,16.057,64800.0
2005-08-02 10:00:00,28.8,28.83,28.77,28.82,50400.0,16.0626,16.0793,16.0459,16.0738,50400.0
2005-08-02 10:05:00,28.83,28.86,28.78,28.86,53200.0,16.0793,16.0961,16.0514,16.0961,53200.0
2005-08-02 10:10:00,28.86,28.92,28.84,28.91,102000.0,16.0961,16.1295,16.0849,16.124,102000.0
2005-08-02 10:15:00,28.92,29.0,28.89,28.9,65200.0,16.1295,16.1741,16.1128,16.1184,65200.0
2005-08-02 10:20:00,28.89,28.96,28.86,28.88,56600.0,16.1128,16.1518,16.0961,16.1072,56600.0
2005-08-02 10:25:00,28.88,28.9,28.87,28.89,30000.0,16.1072,16.1184,16.1016,16.1128,30000.0
2005-08-02 10:30:00,28.88,28.95,28.83,28.95,75400.0,16.1072,16.1463,16.0793,16.1463,75400.0
2005-08-02 10:35:00,28.95,29.2,28.92,29.15,91800.0,16.1463,16.2857,16.1295,16.2578,91800.0
2005-08-02 10:40:00,29.15,29.15,29.0,29.0,184000.0,16.2578,16.2578,16.1741,16.1741,184000.0
2005-08-02 10:45:00,29.02,29.02,28.87,28.9,77000.0,16.1853,16.1853,16.1016,16.1184,77000.0
2005-08-02 10:50:00,28.89,28.98,28.86,28.93,107200.0,16.1128,16.163,16.0961,16.1351,107200.0
2005-08-02 10:55:00,28.92,28.93,28.83,28.93,88000.0,16.1295,16.1351,16.0793,16.1351,88000.0
2005-08-02 11:00:00,28.93,28.93,28.85,28.88,68400.0,16.1351,16.1351,16.0905,16.1072,68400.0
2005-08-02 11:05:00,28.88,28.93,28.84,28.91,50600.0,16.1072,16.1351,16.0849,16.124,50600.0
2005-08-02 11:10:00,28.9,28.97,28.9,28.97,66800.0,16.1184,16.1574,16.1184,16.1574,66800.0
2005-08-02 11:15:00,28.97,28.98,28.93,28.97,38600.0,16.1574,16.163,16.1351,16.1574,38600.0
2005-08-02 11:20:00,28.98,29.04,28.98,29.04,59400.0,16.163,16.1965,16.163,16.1965,59400.0
2005-08-02 11:25:00,29.05,29.05,29.0,29.0,34200.0,16.202,16.202,16.1741,16.1741,34200.0
2005-08-02 11:30:00,29.0,29.05,29.0,29.05,35200.0,16.1741,16.202,16.1741,16.202,35200.0
2005-08-02 11:35:00,29.04,29.1,29.03,29.1,37800.0,16.1965,16.2299,16.1909,16.2299,37800.0
2005-08-02 11:40:00,29.1,29.19,29.08,29.15,47800.0,16.2299,16.2801,16.2188,16.2578,47800.0
2005-08-02 11:45:00,29.15,29.2,29.13,29.2,90000.0,16.2578,16.2857,16.2467,16.2857,90000.0
2005-08-02 11:50:00,29.2,29.25,29.2,29.25,70000.0,16.2857,16.3136,16.2857,16.3136,70000.0
2005-08-02 11:55:00,29.24,29.28,29.18,29.23,106400.0,16.308,16.3303,16.2745,16.3024,106400.0
2005-08-02 12:00:00,29.23,29.29,29.21,29.29,76600.0,16.3024,16.3359,16.2913,16.3359,76600.0
2005-08-02 12:05:00,29.28,29.36,29.28,29.35,164000.0,16.3303,16.3749,16.3303,16.3694,164000.0
2005-08-02 12:10:00,29.34,29.39,29.33,29.38,92200.0,16.3638,16.3917,16.3582,16.3861,92200.0
2005-08-02 12:15:00,29.38,29.38,29.3,29.3,69600.0,16.3861,16.3861,16.3415,16.3415,69600.0
2005-08-02 12:20:00,29.3,29.33,29.17,29.24,74600.0,16.3415,16.3582,16.269,16.308,74600.0
2005-08-02 12:25:00,29.24,29.25,29.19,29.23,49000.0,16.308,16.3136,16.2801,16.3024,49000.0
2005-08-02 12:30:00,29.23,29.25,29.18,29.18,31600.0,16.3024,16.3136,16.2745,16.2745,31600.0
2005-08-02 12:35:00,29.18,29.22,29.15,29.2,59000.0,16.2745,16.2968,16.2578,16.2857,59000.0
2005-08-02 12:40:00,29.18,29.19,29.12,29.12,23400.0,16.2745,16.2801,16.2411,16.2411,23400.0
2005-08-02 12:45:00,29.13,29.19,29.13,29.16,22600.0,16.2467,16.2801,16.2467,16.2634,22600.0
2005-08-02 12:50:00,29.16,29.17,29.11,29.12,37400.0,16.2634,16.269,16.2355,16.2411,37400.0
2005-08-02 12:55:00,29.13,29.17,29.11,29.15,26200.0,16.2467,16.269,16.2355,16.2578,26200.0
2005-08-02 13:00:00,29.16,29.23,29.16,29.2,128200.0,16.2634,16.3024,16.2634,16.2857,128200.0
2005-08-02 13:05:00,29.2,29.2,29.13,29.14,27600.0,16.2857,16.2857,16.2467,16.2522,27600.0
2005-08-02 13:10:00,29.14,29.14,29.09,29.12,59200.0,16.2522,16.2522,16.2243,16.2411,59200.0
2005-08-02 13:15:00,29.12,29.16,29.11,29.14,114000.0,16.2411,16.2634,16.2355,16.2522,114000.0
2005-08-02 13:20:00,29.13,29.14,29.11,29.14,21600.0,16.2467,16.2522,16.2355,16.2522,21600.0
2005-08-02 13:25:00,29.14,29.15,29.13,29.14,32600.0,16.2522,16.2578,16.2467,16.2522,32600.0
2005-08-02 13:30:00,29.14,29.17,29.14,29.15,76200.0,16.2522,16.269,16.2522,16.2578,76200.0
2005-08-02 13:35:00,29.15,29.17,29.14,29.17,53800.0,16.2578,16.269,16.2522,16.269,53800.0
2005-08-02 13:40:00,29.17,29.2,29.16,29.2,27800.0,16.269,16.2857,16.2634,16.2857,27800.0
2005-08-02 13:45:00,29.2,29.2,29.15,29.17,51600.0,16.2857,16.2857,16.2578,16.269,51600.0
2005-08-02 13:50:00,29.16,29.17,29.12,29.16,64800.0,16.2634,16.269,16.2411,16.2634,64800.0
2005-08-02 13:55:00,29.15,29.16,29.14,29.16,43000.0,16.2578,16.2634,16.2522,16.2634,43000.0
2005-08-02 14:00:00,29.15,29.22,29.14,29.22,54800.0,16.2578,16.2968,16.2522,16.2968,54800.0
2005-08-02 14:05:00,29.22,29.26,29.21,29.23,47600.0,16.2968,16.3192,16.2913,16.3024,47600.0
2005-08-02 14:10:00,29.24,29.26,29.24,29.25,56000.0,16.308,16.3192,16.308,16.3136,56000.0
2005-08-02 14:15:00,29.24,29.28,29.22,29.25,140400.0,16.308,16.3303,16.2968,16.3136,140400.0
2005-08-02 14:20:00,29.25,29.29,29.25,29.25,50800.0,16.3136,16.3359,16.3136,16.3136,50800.0
2005-08-02 14:25:00,29.24,29.25,29.22,29.22,43800.0,16.308,16.3136,16.2968,16.2968,43800.0
2005-08-02 14:30:00,29.22,29.25,29.21,29.24,55600.0,16.2968,16.3136,16.2913,16.308,55600.0
2005-08-02 14:35:00,29.25,29.27,29.2,29.21,36000.0,16.3136,16.3247,16.2857,16.2913,36000.0
2005-08-02 14:40:00,29.22,29.24,29.19,29.22,26200.0,16.2968,16.308,16.2801,16.2968,26200.0
2005-08-02 14:45:00,29.22,29.28,29.22,29.25,60400.0,16.2968,16.3303,16.2968,16.3136,60400.0
2005-08-02 14:50:00,29.27,29.31,29.27,29.31,105800.0,16.3247,16.347,16.3247,16.347,105800.0
2005-08-02 14:55:00,29.31,29.33,29.25,29.25,86000.0,16.347,16.3582,16.3136,16.3136,86000.0
2005-08-02 15:00:00,29.25,29.26,29.18,29.19,70200.0,16.3136,16.3192,16.2745,16.2801,70200.0
2005-08-02 15:05:00,29.18,29.22,29.17,29.18,32200.0,16.2745,16.2968,16.269,16.2745,32200.0
2005-08-02 15:10:00,29.18,29.18,29.15,29.17,41400.0,16.2745,16.2745,16.2578,16.269,41400.0
2005-08-02 15:15:00,29.17,29.23,29.17,29.18,53800.0,16.269,16.3024,16.269,16.2745,53800.0
2005-08-02 15:20:00,29.18,29.18,29.15,29.16,47200.0,16.2745,16.2745,16.2578,16.2634,47200.0
2005-08-02 15:25:00,29.16,29.18,29.15,29.17,64600.0,16.2634,16.2745,16.2578,16.269,64600.0
2005-08-02 15:30:00,29.17,29.21,29.15,29.21,107400.0,16.269,16.2913,16.2578,16.2913,107400.0
2005-08-02 15:35:00,29.2,29.25,29.2,29.21,101200.0,16.2857,16.3136,16.2857,16.2913,101200.0
2005-08-02 15:40:00,29.2,29.2,29.13,29.14,148200.0,16.2857,16.2857,16.2467,16.2522,148200.0
2005-08-02 15:45:00,29.14,29.15,29.1,29.13,152600.0,16.2522,16.2578,16.2299,16.2467,152600.0
2005-08-02 15:50:00,29.13,29.22,29.13,29.19,140800.0,16.2467,16.2968,16.2467,16.2801,140800.0
2005-08-02 15:55:00,29.2,29.24,29.19,29.24,297400.0,16.2857,16.308,16.2801,16.308,297400.0
2005-08-03 09:30:00,29.22,29.25,29.1,29.1,126800.0,16.2968,16.3136,16.2299,16.2299,126800.0
2005-08-03 09:35:00,29.05,29.23,29.05,29.22,70800.0,16.202,16.3024,16.202,16.2968,70800.0
2005-08-03 09:40:00,29.3,29.3,29.14,29.28,120800.0,16.3415,16.3415,16.2522,16.3303,120800.0
2005-08-03 09:45:00,29.29,29.38,29.28,29.32,119200.0,16.3359,16.3861,16.3303,16.3526,119200.0
2005-08-03 09:50:00,29.31,29.63,29.31,29.61,190800.0,16.347,16.5255,16.347,16.5144,190800.0
2005-08-03 09:55:00,29.6,29.63,29.35,29.36,137600.0,16.5088,16.5255,16.3694,16.3749,137600.0
2005-08-03 10:00:00,29.35,29.35,29.15,29.16,108600.0,16.3694,16.3694,16.2578,16.2634,108600.0
2005-08-03 10:05:00,29.14,29.3,29.11,29.23,150600.0,16.2522,16.3415,16.2355,16.3024,150600.0
2005-08-03 10:10:00,29.23,29.28,29.11,29.11,163000.0,16.3024,16.3303,16.2355,16.2355,163000.0
2005-08-03 10:15:00,29.11,29.22,29.05,29.06,55000.0,16.2355,16.2968,16.202,16.2076,55000.0
2005-08-03 10:20:00,29.05,29.08,28.96,28.99,101600.0,16.202,16.2188,16.1518,16.1686,101600.0
2005-08-03 10:25:00,28.99,28.99,28.81,28.81,104000.0,16.1686,16.1686,16.0682,16.0682,104000.0
2005-08-03 10:30:00,28.82,28.98,28.76,28.93,184400.0,16.0738,16.163,16.0403,16.1351,184400.0
2005-08-03 10:35:00,28.93,29.09,28.93,29.07,58200.0,16.1351,16.2243,16.1351,16.2132,58200.0
2005-08-03 10:40:00,29.05,29.07,29.03,29.06,58400.0,16.202,16.2132,16.1909,16.2076,58400.0
2005-08-03 10:45:00,29.06,29.15,29.06,29.11,67400.0,16.2076,16.2578,16.2076,16.2355,67400.0
2005-08-03 10:50:00,29.11,29.15,29.08,29.14,26600.0,16.2355,16.2578,16.2188,16.2522,26600.0
2005-08-03 10:55:00,29.13,29.17,29.13,29.13,74400.0,16.2467,16.269,16.2467,16.2467,74400.0
2005-08-03 11:00:00,29.13,29.14,29.02,29.03,51800.0,16.2467,16.2522,16.1853,16.1909,51800.0
2005-08-03 11:05:00,29.03,29.03,28.96,29.0,54000.0,16.1909,16.1909,16.1518,16.1741,54000.0
2005-08-03 11:10:00,29.01,29.01,28.97,28.99,27200.0,16.1797,16.1797,16.1574,16.1686,27200.0
2005-08-03 11:15:00,28.98,29.01,28.91,29.01,61400.0,16.163,16.1797,16.124,16.1797,61400.0
2005-08-03 11:20:00,29.02,29.04,29.0,29.02,28600.0,16.1853,16.1965,16.1741,16.1853,28600.0
2005-08-03 11:25:00,29.02,29.07,29.02,29.06,34600.0,16.1853,16.2132,16.1853,16.2076,34600.0
2005-08-03 11:30:00,29.06,29.08,29.0,29.01,26800.0,16.2076,16.2188,16.1741,16.1797,26800.0
2005-08-03 11:35:00,29.01,29.02,28.96,28.98,79200.0,16.1797,16.1853,16.1518,16.163,79200.0
2005-08-03 11:40:00,28.97,28.97,28.93,28.93,34000.0,16.1574,16.1574,16.1351,16.1351,34000.0
2005-08-03 11:45:00,28.93,28.93,28.89,28.9,26800.0,16.1351,16.1351,16.1128,16.1184,26800.0
2005-08-03 11:50:00,28.9,28.9,28.85,28.86,26200.0,16.1184,16.1184,16.0905,16.0961,26200.0
2005-08-03 11:55:00,28.85,28.88,28.84,28.85,38800.0,16.0905,16.1072,16.0849,16.0905,38800.0
2005-08-03 12:00:00,28.84,28.96,28.84,28.92,30200.0,16.0849,16.1518,16.0849,16.1295,30200.0
2005-08-03 12:05:00,28.92,28.96,28.92,28.96,15200.0,16.1295,16.1518,16.1295,16.1518,15200.0
2005-08-03 12:10:00,28.96,28.97,28.92,28.93,20600.0,16.1518,16.1574,16.1295,16.1351,20600.0
2005-08-03 12:15:00,28.92,28.98,28.92,28.98,34200.0,16.1295,16.163,16.1295,16.163,34200.0
2005-08-03 12:20:00,28.98,28.98,28.97,28.98,24000.0,16.163,16.163,16.1574,16.163,24000.0
2005-08-03 12:25:00,28.98,28.99,28.95,28.98,70400.0,16.163,16.1686,16.1463,16.163,70400.0
2005-08-03 12:30:00,28.97,28.98,28.95,28.95,36600.0,16.1574,16.163,16.1463,16.1463,36600.0
2005-08-03 12:35:00,28.95,28.95,28.85,28.89,30400.0,16.1463,16.1463,16.0905,16.1128,30400.0
2005-08-03 12:40:00,28.88,28.9,28.86,28.89,24000.0,16.1072,16.1184,16.0961,16.1128,24000.0
2005-08-03 12:45:00,28.89,28.93,28.89,28.91,10200.0,16.1128,16.1351,16.1128,16.124,10200.0
2005-08-03 12:50:00,28.91,28.94,28.89,28.93,28400.0,16.124,16.1407,16.1128,16.1351,28400.0
2005-08-03 12:55:00,28.93,28.93,28.86,28.86,11000.0,16.1351,16.1351,16.0961,16.0961,11000.0
2005-08-03 13:00:00,28.86,28.94,28.85,28.94,28600.0,16.0961,16.1407,16.0905,16.1407,28600.0
2005-08-03 13:05:00,28.93,28.96,28.93,28.96,22200.0,16.1351,16.1518,16.1351,16.1518,22200.0
2005-08-03 13:10:00,28.97,28.97,28.93,28.95,31000.0,16.1574,16.1574,16.1351,16.1463,31000.0
2005-08-03 13:15:00,28.94,28.95,28.89,28.89,23800.0,16.1407,16.1463,16.1128,16.1128,23800.0
2005-08-03 13:20:00,28.9,28.9,28.89,28.89,9600.0,16.1184,16.1184,16.1128,16.1128,9600.0
2005-08-03 13:25:00,28.9,28.9,28.85,28.85,24200.0,16.1184,16.1184,16.0905,16.0905,24200.0
2005-08-03 13:30:00,28.86,28.89,28.86,28.86,35200.0,16.0961,16.1128,16.0961,16.0961,35200.0
2005-08-03 13:35:00,28.86,28.86,28.8,28.8,49800.0,16.0961,16.0961,16.0626,16.0626,49800.0
2005-08-03 13:40:00,28.8,28.8,28.78,28.78,27000.0,16.0626,16.0626,16.0514,16.0514,27000.0
2005-08-03 13:45:00,28.78,28.79,28.75,28.78,63000.0,16.0514,16.057,16.0347,16.0514,63000.0
2005-08-03 13:50:00,28.79,28.82,28.78,28.79,34000.0,16.057,16.0738,16.0514,16.057,34000.0
2005-08-03 13:55:00,28.79,28.8,28.76,28.77,28800.0,16.057,16.0626,16.0403,16.0459,28800.0
2005-08-03 14:00:00,28.77,28.82,28.77,28.82,43200.0,16.0459,16.0738,16.0459,16.0738,43200.0
2005-08-03 14:05:00,28.81,28.82,28.79,28.81,18000.0,16.0682,16.0738,16.057,16.0682,18000.0
2005-08-03 14:10:00,28.8,28.81,28.76,28.81,31400.0,16.0626,16.0682,16.0403,16.0682,31400.0
2005-08-03 14:15:00,28.82,28.84,28.81,28.81,21200.0,16.0738,16.0849,16.0682,16.0682,21200.0
2005-08-03 14:20:00,28.81,28.81,28.75,28.77,24000.0,16.0682,16.0682,16.0347,16.0459,24000.0
2005-08-03 14:25:00,28.77,28.77,28.68,28.7,45000.0,16.0459,16.0459,15.9957,16.0068,45000.0
2005-08-03 14:30:00,28.7,28.73,28.7,28.72,44000.0,16.0068,16.0236,16.0068,16.018,44000.0
2005-08-03 14:35:00,28.72,28.72,28.68,28.68,39000.0,16.018,16.018,15.9957,15.9957,39000.0
2005-08-03 14:40:00,28.68,28.68,28.65,28.65,64200.0,15.9957,15.9957,15.9789,15.9789,64200.0
2005-08-03 14:45:00,28.65,28.7,28.65,28.67,54600.0,15.9789,16.0068,15.9789,15.9901,54600.0
2005-08-03 14:50:00,28.67,28.73,28.67,28.7,20200.0,15.9901,16.0236,15.9901,16.0068,20200.0
2005-08-03 14:55:00,28.7,28.75,28.67,28.75,37200.0,16.0068,16.0347,15.9901,16.0347,37200.0
2005-08-03 15:00:00,28.73,28.73,28.67,28.73,21600.0,16.0236,16.0236,15.9901,16.0236,21600.0
2005-08-03 15:05:00,28.72,28.72,28.68,28.71,39600.0,16.018,16.018,15.9957,16.0124,39600.0
2005-08-03 15:10:00,28.71,28.71,28.66,28.68,46400.0,16.0124,16.0124,15.9845,15.9957,46400.0
2005-08-03 15:15:00,28.68,28.7,28.66,28.7,34000.0,15.9957,16.0068,15.9845,16.0068,34000.0
2005-08-03 15:20:00,28.68,28.73,28.68,28.73,31000.0,15.9957,16.0236,15.9957,16.0236,31000.0
2005-08-03 15:25:00,28.73,28.73,28.68,28.72,41400.0,16.0236,16.0236,15.9957,16.018,41400.0
2005-08-03 15:30:00,28.72,28.73,28.71,28.71,18200.0,16.018,16.0236,16.0124,16.0124,18200.0
2005-08-03 15:35:00,28.71,28.72,28.7,28.71,52200.0,16.0124,16.018,16.0068,16.0124,52200.0
2005-08-03 15:40:00,28.71,28.71,28.63,28.67,140600.0,16.0124,16.0124,15.9678,15.9901,140600.0
2005-08-03 15:45:00,28.67,28.72,28.67,28.71,87800.0,15.9901,16.018,15.9901,16.0124,87800.0
2005-08-03 15:50:00,28.72,28.72,28.66,28.68,45600.0,16.018,16.018,15.9845,15.9957,45600.0
2005-08-03 15:55:00,28.68,28.73,28.68,28.7,105200.0,15.9957,16.0236,15.9957,16.0068,105200.0
2005-08-04 09:30:00,28.63,28.75,28.58,28.68,72800.0,15.9678,16.0347,15.9399,15.9957,72800.0
2005-08-04 09:35:00,28.68,28.68,28.55,28.58,58000.0,15.9957,15.9957,15.9232,15.9399,58000.0
2005-08-04 09:40:00,28.6,28.73,28.5,28.71,92800.0,15.9511,16.0236,15.8953,16.0124,92800.0
2005-08-04 09:45:00,28.68,28.68,28.54,28.54,45400.0,15.9957,15.9957,15.9176,15.9176,45400.0
2005-08-04 09:50:00,28.54,28.54,28.4,28.51,68400.0,15.9176,15.9176,15.8395,15.9009,68400.0
2005-08-04 09:55:00,28.54,28.55,28.43,28.45,84400.0,15.9176,15.9232,15.8562,15.8674,84400.0
2005-08-04 10:00:00,28.45,28.49,28.36,28.49,146400.0,15.8674,15.8897,15.8172,15.8897,146400.0
2005-08-04 10:05:00,28.48,28.48,28.39,28.41,77400.0,15.8841,15.8841,15.8339,15.8451,77400.0
2005-08-04 10:10:00,28.39,28.47,28.3,28.47,55000.0,15.8339,15.8785,15.7837,15.8785,55000.0
2005-08-04 10:15:00,28.48,28.57,28.47,28.54,52400.0,15.8841,15.9343,15.8785,15.9176,52400.0
2005-08-04 10:20:00,28.53,28.54,28.46,28.47,73800.0,15.912,15.9176,15.873,15.8785,73800.0
2005-08-04 10:25:00,28.47,28.55,28.44,28.5,44200.0,15.8785,15.9232,15.8618,15.8953,44200.0
2005-08-04 10:30:00,28.5,28.55,28.48,28.55,55800.0,15.8953,15.9232,15.8841,15.9232,55800.0
2005-08-04 10:35:00,28.54,28.54,28.49,28.49,50800.0,15.9176,15.9176,15.8897,15.8897,50800.0
2005-08-04 10:40:00,28.5,28.53,28.49,28.53,79000.0,15.8953,15.912,15.8897,15.912,79000.0
2005-08-04 10:45:00,28.55,28.6,28.55,28.58,15000.0,15.9232,15.9511,15.9232,15.9399,15000.0
2005-08-04 10:50:00,28.58,28.59,28.57,28.58,20600.0,15.9399,15.9455,15.9343,15.9399,20600.0
2005-08-04 10:55:00,28.58,28.58,28.56,28.56,18000.0,15.9399,15.9399,15.9287,15.9287,18000.0
2005-08-04 11:00:00,28.55,28.61,28.54,28.59,25800.0,15.9232,15.9566,15.9176,15.9455,25800.0
2005-08-04 11:05:00,28.59,28.61,28.59,28.6,13400.0,15.9455,15.9566,15.9455,15.9511,13400.0
2005-08-04 11:10:00,28.6,28.63,28.58,28.59,22400.0,15.9511,15.9678,15.9399,15.9455,22400.0
2005-08-04 11:15:00,28.59,28.6,28.58,28.59,11800.0,15.9455,15.9511,15.9399,15.9455,11800.0
2005-08-04 11:20:00,28.58,28.58,28.54,28.55,24000.0,15.9399,15.9399,15.9176,15.9232,24000.0
2005-08-04 11:25:00,28.55,28.56,28.52,28.52,25000.0,15.9232,15.9287,15.9064,15.9064,25000.0
2005-08-04 11:30:00,28.52,28.53,28.5,28.51,26400.0,15.9064,15.912,15.8953,15.9009,26400.0
2005-08-04 11:35:00,28.51,28.52,28.48,28.48,35600.0,15.9009,15.9064,15.8841,15.8841,35600.0
2005-08-04 11:40:00,28.48,28.54,28.48,28.51,30200.0,15.8841,15.9176,15.8841,15.9009,30200.0
2005-08-04 11:45:00,28.5,28.52,28.48,28.52,83200.0,15.8953,15.9064,15.8841,15.9064,83200.0
2005-08-04 11:50:00,28.53,28.55,28.52,28.55,57200.0,15.912,15.9232,15.9064,15.9232,57200.0
2005-08-04 11:55:00,28.54,28.56,28.48,28.48,36400.0,15.9176,15.9287,15.8841,15.8841,36400.0
2005-08-04 12:00:00,28.49,28.55,28.49,28.53,49400.0,15.8897,15.9232,15.8897,15.912,49400.0
2005-08-04 12:05:00,28.53,28.53,28.48,28.49,41000.0,15.912,15.912,15.8841,15.8897,41000.0
2005-08-04 12:10:00,28.49,28.52,28.49,28.51,28000.0,15.8897,15.9064,15.8897,15.9009,28000.0
2005-08-04 12:15:00,28.52,28.52,28.48,28.49,17200.0,15.9064,15.9064,15.8841,15.8897,17200.0
2005-08-04 12:20:00,28.48,28.52,28.48,28.5,14200.0,15.8841,15.9064,15.8841,15.8953,14200.0
2005-08-04 12:25:00,28.49,28.49,28.48,28.48,41200.0,15.8897,15.8897,15.8841,15.8841,41200.0
2005-08-04 12:30:00,28.48,28.5,28.48,28.49,24000.0,15.8841,15.8953,15.8841,15.8897,24000.0
2005-08-04 12:35:00,28.49,28.5,28.45,28.45,46200.0,15.8897,15.8953,15.8674,15.8674,46200.0
2005-08-04 12:40:00,28.45,28.49,28.45,28.49,14800.0,15.8674,15.8897,15.8674,15.8897,14800.0
2005-08-04 12:45:00,28.49,28.49,28.47,28.47,14000.0,15.8897,15.8897,15.8785,15.8785,14000.0
2005-08-04 12:50:00,28.46,28.49,28.43,28.43,39600.0,15.873,15.8897,15.8562,15.8562,39600.0
2005-08-04 12:55:00,28.43,28.47,28.41,28.42,26800.0,15.8562,15.8785,15.8451,15.8507,26800.0
2005-08-04 13:00:00,28.42,28.44,28.4,28.41,45400.0,15.8507,15.8618,15.8395,15.8451,45400.0
2005-08-04 13:05:00,28.41,28.41,28.32,28.34,65200.0,15.8451,15.8451,15.7949,15.806,65200.0
2005-08-04 13:10:00,28.33,28.36,28.33,28.36,28800.0,15.8005,15.8172,15.8005,15.8172,28800.0
2005-08-04 13:15:00,28.36,28.39,28.35,28.38,44200.0,15.8172,15.8339,15.8116,15.8284,44200.0
2005-08-04 13:20:00,28.36,28.4,28.33,28.34,25800.0,15.8172,15.8395,15.8005,15.806,25800.0
2005-08-04 13:25:00,28.33,28.34,28.3,28.34,33200.0,15.8005,15.806,15.7837,15.806,33200.0
2005-08-04 13:30:00,28.34,28.36,28.31,28.36,24800.0,15.806,15.8172,15.7893,15.8172,24800.0
2005-08-04 13:35:00,28.36,28.37,28.35,28.37,30000.0,15.8172,15.8228,15.8116,15.8228,30000.0
2005-08-04 13:40:00,28.36,28.39,28.36,28.36,27200.0,15.8172,15.8339,15.8172,15.8172,27200.0
2005-08-04 13:45:00,28.36,28.36,28.34,28.35,31200.0,15.8172,15.8172,15.806,15.8116,31200.0
2005-08-04 13:50:00,28.35,28.35,28.29,28.32,24800.0,15.8116,15.8116,15.7782,15.7949,24800.0
2005-08-04 13:55:00,28.32,28.35,28.31,28.35,11800.0,15.7949,15.8116,15.7893,15.8116,11800.0
2005-08-04 14:00:00,28.34,28.41,28.33,28.4,34400.0,15.806,15.8451,15.8005,15.8395,34400.0
2005-08-04 14:05:00,28.4,28.46,28.4,28.43,26000.0,15.8395,15.873,15.8395,15.8562,26000.0
2005-08-04 14:10:00,28.43,28.49,28.42,28.45,22200.0,15.8562,15.8897,15.8507,15.8674,22200.0
2005-08-04 14:15:00,28.46,28.47,28.39,28.47,18000.0,15.873,15.8785,15.8339,15.8785,18000.0
2005-08-04 14:20:00,28.47,28.47,28.37,28.43,19400.0,15.8785,15.8785,15.8228,15.8562,19400.0
2005-08-04 14:25:00,28.43,28.43,28.36,28.37,16000.0,15.8562,15.8562,15.8172,15.8228,16000.0
2005-08-04 14:30:00,28.36,28.41,28.34,28.4,32200.0,15.8172,15.8451,15.806,15.8395,32200.0
2005-08-04 14:35:00,28.4,28.4,28.36,28.38,12000.0,15.8395,15.8395,15.8172,15.8284,12000.0
2005-08-04 14:40:00,28.39,28.4,28.36,28.36,23000.0,15.8339,15.8395,15.8172,15.8172,23000.0
2005-08-04 14:45:00,28.36,28.42,28.36,28.41,14400.0,15.8172,15.8507,15.8172,15.8451,14400.0
2005-08-04 14:50:00,28.41,28.42,28.38,28.39,21400.0,15.8451,15.8507,15.8284,15.8339,21400.0
2005-08-04 14:55:00,28.38,28.39,28.37,28.38,12800.0,15.8284,15.8339,15.8228,15.8284,12800.0
2005-08-04 15:00:00,28.38,28.42,28.36,28.39,30000.0,15.8284,15.8507,15.8172,15.8339,30000.0
2005-08-04 15:05:00,28.39,28.45,28.39,28.42,18400.0,15.8339,15.8674,15.8339,15.8507,18400.0
2005-08-04 15:10:00,28.42,28.45,28.4,28.42,21200.0,15.8507,15.8674,15.8395,15.8507,21200.0
2005-08-04 15:15:00,28.42,28.43,28.39,28.43,28200.0,15.8507,15.8562,15.8339,15.8562,28200.0
2005-08-04 15:20:00,28.41,28.42,28.38,28.39,20600.0,15.8451,15.8507,15.8284,15.8339,20600.0
2005-08-04 15:25:00,28.39,28.43,28.38,28.43,39200.0,15.8339,15.8562,15.8284,15.8562,39200.0
2005-08-04 15:30:00,28.41,28.48,28.41,28.48,47600.0,15.8451,15.8841,15.8451,15.8841,47600.0
2005-08-04 15:35:00,28.48,28.48,28.43,28.45,40000.0,15.8841,15.8841,15.8562,15.8674,40000.0
2005-08-04 15:40:00,28.46,28.48,28.45,28.47,54000.0,15.873,15.8841,15.8674,15.8785,54000.0
2005-08-04 15:45:00,28.47,28.48,28.45,28.48,31200.0,15.8785,15.8841,15.8674,15.8841,31200.0
2005-08-04 15:50:00,28.48,28.53,28.45,28.5,71000.0,15.8841,15.912,15.8674,15.8953,71000.0
2005-08-04 15:55:00,28.5,28.5,28.47,28.48,76800.0,15.8953,15.8953,15.8785,15.8841,76800.0
2005-08-05 09:30:00,28.33,28.43,28.31,28.43,82400.0,15.8005,15.8562,15.7893,15.8562,82400.0
2005-08-05 09:35:00,28.46,28.69,28.45,28.49,79600.0,15.873,16.0013,15.8674,15.8897,79600.0
2005-08-05 09:40:00,28.5,28.58,28.45,28.5,48800.0,15.8953,15.9399,15.8674,15.8953,48800.0
2005-08-05 09:45:00,28.56,28.59,28.49,28.5,48600.0,15.9287,15.9455,15.8897,15.8953,48600.0
2005-08-05 09:50:00,28.5,28.5,28.38,28.41,52400.0,15.8953,15.8953,15.8284,15.8451,52400.0
2005-08-05 09:55:00,28.43,28.54,28.38,28.45,39200.0,15.8562,15.9176,15.8284,15.8674,39200.0
2005-08-05 10:00:00,28.45,28.48,28.4,28.43,39200.0,15.8674,15.8841,15.8395,15.8562,39200.0
2005-08-05 10:05:00,28.41,28.41,28.28,28.31,48600.0,15.8451,15.8451,15.7726,15.7893,48600.0
2005-08-05 10:10:00,28.3,28.31,28.26,28.3,66800.0,15.7837,15.7893,15.7614,15.7837,66800.0
2005-08-05 10:15:00,28.3,28.31,28.18,28.21,69800.0,15.7837,15.7893,15.7168,15.7335,69800.0
2005-08-05 10:20:00,28.21,28.21,28.05,28.11,124600.0,15.7335,15.7335,15.6443,15.6778,124600.0
2005-08-05 10:25:00,28.11,28.23,28.11,28.18,96800.0,15.6778,15.7447,15.6778,15.7168,96800.0
2005-08-05 10:30:00,28.18,28.18,28.11,28.15,55800.0,15.7168,15.7168,15.6778,15.7001,55800.0
2005-08-05 10:35:00,28.15,28.15,28.09,28.15,43200.0,15.7001,15.7001,15.6666,15.7001,43200.0
2005-08-05 10:40:00,28.13,28.13,27.96,27.97,84400.0,15.6889,15.6889,15.5941,15.5997,84400.0
2005-08-05 10:45:00,27.97,28.05,27.95,28.03,37000.0,15.5997,15.6443,15.5885,15.6331,37000.0
2005-08-05 10:50:00,28.02,28.04,27.96,27.96,26200.0,15.6276,15.6387,15.5941,15.5941,26200.0
2005-08-05 10:55:00,27.97,28.04,27.97,28.04,33000.0,15.5997,15.6387,15.5997,15.6387,33000.0
2005-08-05 11:00:00,28.03,28.07,28.0,28.07,18200.0,15.6331,15.6555,15.6164,15.6555,18200.0
2005-08-05 11:05:00,28.07,28.13,28.07,28.13,30400.0,15.6555,15.6889,15.6555,15.6889,30400.0
2005-08-05 11:10:00,28.11,28.12,28.05,28.07,51200.0,15.6778,15.6833,15.6443,15.6555,51200.0
2005-08-05 11:15:00,28.05,28.1,28.05,28.09,27000.0,15.6443,15.6722,15.6443,15.6666,27000.0
2005-08-05 11:20:00,28.07,28.08,28.05,28.05,31200.0,15.6555,15.661,15.6443,15.6443,31200.0
2005-08-05 11:25:00,28.06,28.06,28.0,28.0,28400.0,15.6499,15.6499,15.6164,15.6164,28400.0
2005-08-05 11:30:00,28.0,28.0,27.93,27.93,23800.0,15.6164,15.6164,15.5774,15.5774,23800.0
2005-08-05 11:35:00,27.93,27.93,27.77,27.8,72400.0,15.5774,15.5774,15.4881,15.5049,72400.0
2005-08-05 11:40:00,27.81,27.86,27.74,27.75,61200.0,15.5104,15.5383,15.4714,15.477,61200.0
2005-08-05 11:45:00,27.75,27.76,27.67,27.68,30000.0,15.477,15.4826,15.4324,15.4379,30000.0
2005-08-05 11:50:00,27.69,27.73,27.67,27.7,35200.0,15.4435,15.4658,15.4324,15.4491,35200.0
2005-08-05 11:55:00,27.7,27.75,27.7,27.71,43000.0,15.4491,15.477,15.4491,15.4547,43000.0
2005-08-05 12:00:00,27.71,27.8,27.7,27.75,34800.0,15.4547,15.5049,15.4491,15.477,34800.0
2005-08-05 12:05:00,27.75,27.83,27.74,27.81,36800.0,15.477,15.5216,15.4714,15.5104,36800.0
2005-08-05 12:10:00,27.8,27.83,27.8,27.83,20600.0,15.5049,15.5216,15.5049,15.5216,20600.0
2005-08-05 12:15:00,27.83,27.85,27.82,27.84,19200.0,15.5216,15.5328,15.516,15.5272,19200.0
2005-08-05 12:20:00,27.84,27.88,27.83,27.88,56600.0,15.5272,15.5495,15.5216,15.5495,56600.0
2005-08-05 12:25:00,27.88,27.9,27.88,27.88,12600.0,15.5495,15.5606,15.5495,15.5495,12600.0
2005-08-05 12:30:00,27.88,27.9,27.88,27.89,23000.0,15.5495,15.5606,15.5495,15.5551,23000.0
2005-08-05 12:35:00,27.88,27.89,27.86,27.87,24400.0,15.5495,15.5551,15.5383,15.5439,24400.0
2005-08-05 12:40:00,27.88,27.9,27.88,27.88,15200.0,15.5495,15.5606,15.5495,15.5495,15200.0
2005-08-05 12:45:00,27.88,27.89,27.85,27.86,15800.0,15.5495,15.5551,15.5328,15.5383,15800.0
2005-08-05 12:50:00,27.86,27.86,27.85,27.85,13400.0,15.5383,15.5383,15.5328,15.5328,13400.0
2005-08-05 12:55:00,27.85,27.85,27.77,27.79,26000.0,15.5328,15.5328,15.4881,15.4993,26000.0
2005-08-05 13:00:00,27.78,27.81,27.78,27.8,14600.0,15.4937,15.5104,15.4937,15.5049,14600.0
2005-08-05 13:05:00,27.8,27.82,27.78,27.82,12600.0,15.5049,15.516,15.4937,15.516,12600.0
2005-08-05 13:10:00,27.81,27.84,27.81,27.83,15800.0,15.5104,15.5272,15.5104,15.5216,15800.0
2005-08-05 13:15:00,27.83,27.9,27.83,27.88,21600.0,15.5216,15.5606,15.5216,15.5495,21600.0
2005-08-05 13:20:00,27.88,27.89,27.83,27.86,29400.0,15.5495,15.5551,15.5216,15.5383,29400.0
2005-08-05 13:25:00,27.85,27.88,27.85,27.86,14000.0,15.5328,15.5495,15.5328,15.5383,14000.0
2005-08-05 13:30:00,27.89,27.91,27.88,27.9,30600.0,15.5551,15.5662,15.5495,15.5606,30600.0
2005-08-05 13:35:00,27.9,27.93,27.89,27.91,35000.0,15.5606,15.5774,15.5551,15.5662,35000.0
2005-08-05 13:40:00,27.91,27.93,27.9,27.93,46400.0,15.5662,15.5774,15.5606,15.5774,46400.0
2005-08-05 13:45:00,27.93,27.93,27.91,27.91,45200.0,15.5774,15.5774,15.5662,15.5662,45200.0
2005-08-05 13:50:00,27.91,27.92,27.9,27.91,13200.0,15.5662,15.5718,15.5606,15.5662,13200.0
2005-08-05 13:55:00,27.91,27.95,27.89,27.91,59000.0,15.5662,15.5885,15.5551,15.5662,59000.0
2005-08-05 14:00:00,27.91,27.91,27.89,27.89,14000.0,15.5662,15.5662,15.5551,15.5551,14000.0
2005-08-05 14:05:00,27.89,27.9,27.88,27.89,15000.0,15.5551,15.5606,15.5495,15.5551,15000.0
2005-08-05 14:10:00,27.89,27.91,27.88,27.91,78800.0,15.5551,15.5662,15.5495,15.5662,78800.0
2005-08-05 14:15:00,27.91,27.91,27.89,27.9,13800.0,15.5662,15.5662,15.5551,15.5606,13800.0
2005-08-05 14:20:00,27.9,27.9,27.84,27.85,18200.0,15.5606,15.5606,15.5272,15.5328,18200.0
2005-08-05 14:25:00,27.86,27.93,27.86,27.89,85400.0,15.5383,15.5774,15.5383,15.5551,85400.0
2005-08-05 14:30:00,27.89,27.93,27.88,27.93,43800.0,15.5551,15.5774,15.5495,15.5774,43800.0
2005-08-05 14:35:00,27.93,27.93,27.9,27.9,27800.0,15.5774,15.5774,15.5606,15.5606,27800.0
2005-08-05 14:40:00,27.9,27.93,27.87,27.9,21400.0,15.5606,15.5774,15.5439,15.5606,21400.0
2005-08-05 14:45:00,27.89,27.89,27.87,27.89,14000.0,15.5551,15.5551,15.5439,15.5551,14000.0
2005-08-05 14:50:00,27.88,27.92,27.86,27.89,31800.0,15.5495,15.5718,15.5383,15.5551,31800.0
2005-08-05 14:55:00,27.88,27.89,27.87,27.88,17800.0,15.5495,15.5551,15.5439,15.5495,17800.0
2005-08-05 15:00:00,27.88,27.88,27.85,27.86,64600.0,15.5495,15.5495,15.5328,15.5383,64600.0
2005-08-05 15:05:00,27.86,27.88,27.85,27.88,14600.0,15.5383,15.5495,15.5328,15.5495,14600.0
2005-08-05 15:10:00,27.88,27.89,27.86,27.88,35600.0,15.5495,15.5551,15.5383,15.5495,35600.0
2005-08-05 15:15:00,27.86,27.89,27.86,27.89,19600.0,15.5383,15.5551,15.5383,15.5551,19600.0
2005-08-05 15:20:00,27.89,27.92,27.88,27.92,28800.0,15.5551,15.5718,15.5495,15.5718,28800.0
2005-08-05 15:25:00,27.92,27.94,27.87,27.93,41000.0,15.5718,15.583,15.5439,15.5774,41000.0
2005-08-05 15:30:00,27.95,27.98,27.93,27.93,43800.0,15.5885,15.6053,15.5774,15.5774,43800.0
2005-08-05 15:35:00,27.94,27.99,27.94,27.98,80600.0,15.583,15.6108,15.583,15.6053,80600.0
2005-08-05 15:40:00,27.98,28.0,27.95,27.98,33800.0,15.6053,15.6164,15.5885,15.6053,33800.0
2005-08-05 15:45:00,28.0,28.0,27.95,27.97,44600.0,15.6164,15.6164,15.5885,15.5997,44600.0
2005-08-05 15:50:00,27.97,27.99,27.95,27.97,115200.0,15.5997,15.6108,15.5885,15.5997,115200.0
2005-08-05 15:55:00,27.97,28.0,27.97,28.0,145400.0,15.5997,15.6164,15.5997,15.6164,145400.0
2005-08-08 09:30:00,28.14,28.39,28.14,28.3,125800.0,15.6945,15.8339,15.6945,15.7837,125800.0
2005-08-08 09:35:00,28.28,28.68,28.28,28.68,111400.0,15.7726,15.9957,15.7726,15.9957,111400.0
2005-08-08 09:40:00,28.68,28.9,28.61,28.67,168400.0,15.9957,16.1184,15.9566,15.9901,168400.0
2005-08-08 09:45:00,28.67,28.77,28.65,28.75,69800.0,15.9901,16.0459,15.9789,16.0347,69800.0
2005-08-08 09:50:00,28.75,28.89,28.74,28.88,78200.0,16.0347,16.1128,16.0291,16.1072,78200.0
2005-08-08 09:55:00,28.88,28.91,28.85,28.86,74600.0,16.1072,16.124,16.0905,16.0961,74600.0
2005-08-08 10:00:00,28.86,28.9,28.82,28.9,159600.0,16.0961,16.1184,16.0738,16.1184,159600.0
2005-08-08 10:05:00,28.9,28.9,28.77,28.78,126600.0,16.1184,16.1184,16.0459,16.0514,126600.0
2005-08-08 10:10:00,28.78,28.79,28.68,28.68,113600.0,16.0514,16.057,15.9957,15.9957,113600.0
2005-08-08 10:15:00,28.69,28.71,28.57,28.66,79000.0,16.0013,16.0124,15.9343,15.9845,79000.0
2005-08-08 10:20:00,28.65,28.68,28.61,28.68,58200.0,15.9789,15.9957,15.9566,15.9957,58200.0
2005-08-08 10:25:00,28.67,28.68,28.64,28.68,50800.0,15.9901,15.9957,15.9734,15.9957,50800.0
2005-08-08 10:30:00,28.68,28.68,28.54,28.55,65800.0,15.9957,15.9957,15.9176,15.9232,65800.0
2005-08-08 10:35:00,28.54,28.56,28.5,28.5,85800.0,15.9176,15.9287,15.8953,15.8953,85800.0
2005-08-08 10:40:00,28.5,28.53,28.46,28.5,49200.0,15.8953,15.912,15.873,15.8953,49200.0
2005-08-08 10:45:00,28.51,28.51,28.46,28.5,35000.0,15.9009,15.9009,15.873,15.8953,35000.0
2005-08-08 10:50:00,28.5,28.5,28.39,28.4,47600.0,15.8953,15.8953,15.8339,15.8395,47600.0
2005-08-08 10:55:00,28.4,28.4,28.35,28.37,53200.0,15.8395,15.8395,15.8116,15.8228,53200.0
2005-08-08 11:00:00,28.36,28.47,28.36,28.43,99000.0,15.8172,15.8785,15.8172,15.8562,99000.0
2005-08-08 11:05:00,28.43,28.53,28.43,28.5,47200.0,15.8562,15.912,15.8562,15.8953,47200.0
2005-08-08 11:10:00,28.5,28.54,28.48,28.49,26200.0,15.8953,15.9176,15.8841,15.8897,26200.0
2005-08-08 11:15:00,28.49,28.49,28.46,28.47,16600.0,15.8897,15.8897,15.873,15.8785,16600.0
2005-08-08 11:20:00,28.46,28.5,28.46,28.48,78200.0,15.873,15.8953,15.873,15.8841,78200.0
2005-08-08 11:25:00,28.49,28.49,28.44,28.44,18200.0,15.8897,15.8897,15.8618,15.8618,18200.0
2005-08-08 11:30:00,28.46,28.48,28.44,28.44,26800.0,15.873,15.8841,15.8618,15.8618,26800.0
2005-08-08 11:35:00,28.45,28.47,28.45,28.46,11200.0,15.8674,15.8785,15.8674,15.873,11200.0
2005-08-08 11:40:00,28.46,28.47,28.43,28.47,48200.0,15.873,15.8785,15.8562,15.8785,48200.0
2005-08-08 11:45:00,28.47,28.5,28.46,28.5,104000.0,15.8785,15.8953,15.873,15.8953,104000.0
2005-08-08 11:50:00,28.52,28.56,28.5,28.56,143000.0,15.9064,15.9287,15.8953,15.9287,143000.0
2005-08-08 11:55:00,28.56,28.59,28.52,28.52,100000.0,15.9287,15.9455,15.9064,15.9064,100000.0
2005-08-08 12:00:00,28.52,28.53,28.49,28.52,90600.0,15.9064,15.912,15.8897,15.9064,90600.0
2005-08-08 12:05:00,28.53,28.53,28.44,28.48,46400.0,15.912,15.912,15.8618,15.8841,46400.0
2005-08-08 12:10:00,28.48,28.5,28.48,28.5,26800.0,15.8841,15.8953,15.8841,15.8953,26800.0
2005-08-08 12:15:00,28.5,28.53,28.46,28.48,72600.0,15.8953,15.912,15.873,15.8841,72600.0
2005-08-08 12:20:00,28.48,28.5,28.43,28.47,35000.0,15.8841,15.8953,15.8562,15.8785,35000.0
2005-08-08 12:25:00,28.47,28.52,28.46,28.5,36000.0,15.8785,15.9064,15.873,15.8953,36000.0
2005-08-08 12:30:00,28.5,28.5,28.48,28.5,15800.0,15.8953,15.8953,15.8841,15.8953,15800.0
2005-08-08 12:35:00,28.5,28.5,28.48,28.49,21800.0,15.8953,15.8953,15.8841,15.8897,21800.0
2005-08-08 12:40:00,28.49,28.49,28.47,28.48,13600.0,15.8897,15.8897,15.8785,15.8841,13600.0
2005-08-08 12:45:00,28.47,28.51,28.47,28.5,26000.0,15.8785,15.9009,15.8785,15.8953,26000.0
2005-08-08 12:50:00,28.51,28.52,28.48,28.5,28400.0,15.9009,15.9064,15.8841,15.8953,28400.0
2005-08-08 12:55:00,28.5,28.5,28.47,28.48,33400.0,15.8953,15.8953,15.8785,15.8841,33400.0
2005-08-08 13:00:00,28.49,28.5,28.48,28.5,36000.0,15.8897,15.8953,15.8841,15.8953,36000.0
2005-08-08 13:05:00,28.5,28.5,28.47,28.47,36400.0,15.8953,15.8953,15.8785,15.8785,36400.0
2005-08-08 13:10:00,28.46,28.48,28.46,28.47,19000.0,15.873,15.8841,15.873,15.8785,19000.0
2005-08-08 13:15:00,28.47,28.49,28.45,28.49,24200.0,15.8785,15.8897,15.8674,15.8897,24200.0
2005-08-08 13:20:00,28.49,28.49,28.46,28.47,18000.0,15.8897,15.8897,15.873,15.8785,18000.0
2005-08-08 13:25:00,28.48,28.5,28.46,28.49,17200.0,15.8841,15.8953,15.873,15.8897,17200.0
2005-08-08 13:30:00,28.5,28.52,28.49,28.5,27800.0,15.8953,15.9064,15.8897,15.8953,27800.0
2005-08-08 13:35:00,28.5,28.5,28.47,28.48,15400.0,15.8953,15.8953,15.8785,15.8841,15400.0
2005-08-08 13:40:00,28.48,28.49,28.47,28.49,14200.0,15.8841,15.8897,15.8785,15.8897,14200.0
2005-08-08 13:45:00,28.48,28.49,28.46,28.49,14000.0,15.8841,15.8897,15.873,15.8897,14000.0
2005-08-08 13:50:00,28.49,28.49,28.46,28.48,16200.0,15.8897,15.8897,15.873,15.8841,16200.0
2005-08-08 13:55:00,28.47,28.5,28.43,28.49,54800.0,15.8785,15.8953,15.8562,15.8897,54800.0
2005-08-08 14:00:00,28.49,28.49,28.48,28.48,11000.0,15.8897,15.8897,15.8841,15.8841,11000.0
2005-08-08 14:05:00,28.48,28.48,28.45,28.46,27000.0,15.8841,15.8841,15.8674,15.873,27000.0
2005-08-08 14:10:00,28.47,28.47,28.45,28.46,34600.0,15.8785,15.8785,15.8674,15.873,34600.0
2005-08-08 14:15:00,28.46,28.52,28.45,28.48,52800.0,15.873,15.9064,15.8674,15.8841,52800.0
2005-08-08 14:20:00,28.48,28.49,28.45,28.45,38600.0,15.8841,15.8897,15.8674,15.8674,38600.0
2005-08-08 14:25:00,28.45,28.48,28.43,28.44,100000.0,15.8674,15.8841,15.8562,15.8618,100000.0
2005-08-08 14:30:00,28.43,28.48,28.43,28.48,22800.0,15.8562,15.8841,15.8562,15.8841,22800.0
2005-08-08 14:35:00,28.48,28.49,28.45,28.45,72600.0,15.8841,15.8897,15.8674,15.8674,72600.0
2005-08-08 14:40:00,28.45,28.46,28.43,28.43,27000.0,15.8674,15.873,15.8562,15.8562,27000.0
2005-08-08 14:45:00,28.43,28.43,28.39,28.39,22800.0,15.8562,15.8562,15.8339,15.8339,22800.0
2005-08-08 14:50:00,28.38,28.38,28.35,28.38,101800.0,15.8284,15.8284,15.8116,15.8284,101800.0
2005-08-08 14:55:00,28.39,28.42,28.37,28.4,67000.0,15.8339,15.8507,15.8228,15.8395,67000.0
2005-08-08 15:00:00,28.4,28.41,28.39,28.4,87400.0,15.8395,15.8451,15.8339,15.8395,87400.0
2005-08-08 15:05:00,28.4,28.41,28.38,28.4,37800.0,15.8395,15.8451,15.8284,15.8395,37800.0
2005-08-08 15:10:00,28.4,28.4,28.38,28.4,33200.0,15.8395,15.8395,15.8284,15.8395,33200.0
2005-08-08 15:15:00,28.4,28.42,28.4,28.4,109200.0,15.8395,15.8507,15.8395,15.8395,109200.0
2005-08-08 15:20:00,28.41,28.41,28.38,28.38,62800.0,15.8451,15.8451,15.8284,15.8284,62800.0
2005-08-08 15:25:00,28.38,28.39,28.33,28.33,106400.0,15.8284,15.8339,15.8005,15.8005,106400.0
2005-08-08 15:30:00,28.33,28.37,28.32,28.36,79600.0,15.8005,15.8228,15.7949,15.8172,79600.0
2005-08-08 15:35:00,28.37,28.38,28.36,28.38,57800.0,15.8228,15.8284,15.8172,15.8284,57800.0
2005-08-08 15:40:00,28.39,28.52,28.36,28.46,134400.0,15.8339,15.9064,15.8172,15.873,134400.0
2005-08-08 15:45:00,28.47,28.48,28.4,28.45,111800.0,15.8785,15.8841,15.8395,15.8674,111800.0
2005-08-08 15:50:00,28.45,28.5,28.45,28.47,114600.0,15.8674,15.8953,15.8674,15.8785,114600.0
2005-08-08 15:55:00,28.48,28.55,28.47,28.53,279800.0,15.8841,15.9232,15.8785,15.912,279800.0
2005-08-09 09:30:00,28.84,28.84,28.81,28.84,162800.0,16.0849,16.0849,16.0682,16.0849,162800.0
2005-08-09 09:35:00,28.81,28.86,28.7,28.71,264200.0,16.0682,16.0961,16.0068,16.0124,264200.0
2005-08-09 09:40:00,28.74,28.77,28.51,28.53,150800.0,16.0291,16.0459,15.9009,15.912,150800.0
2005-08-09 09:45:00,28.5,28.61,28.45,28.54,101600.0,15.8953,15.9566,15.8674,15.9176,101600.0
2005-08-09 09:50:00,28.54,28.54,28.39,28.51,103200.0,15.9176,15.9176,15.8339,15.9009,103200.0
2005-08-09 09:55:00,28.52,28.63,28.48,28.63,65800.0,15.9064,15.9678,15.8841,15.9678,65800.0
2005-08-09 10:00:00,28.61,28.65,28.55,28.63,48000.0,15.9566,15.9789,15.9232,15.9678,48000.0
2005-08-09 10:05:00,28.63,28.68,28.6,28.68,51600.0,15.9678,15.9957,15.9511,15.9957,51600.0
2005-08-09 10:10:00,28.66,28.7,28.64,28.68,30600.0,15.9845,16.0068,15.9734,15.9957,30600.0
2005-08-09 10:15:00,28.68,28.69,28.62,28.66,50600.0,15.9957,16.0013,15.9622,15.9845,50600.0
2005-08-09 10:20:00,28.66,28.75,28.65,28.72,49600.0,15.9845,16.0347,15.9789,16.018,49600.0
2005-08-09 10:25:00,28.72,28.74,28.68,28.7,55600.0,16.018,16.0291,15.9957,16.0068,55600.0
2005-08-09 10:30:00,28.7,28.7,28.64,28.64,32200.0,16.0068,16.0068,15.9734,15.9734,32200.0
2005-08-09 10:35:00,28.64,28.67,28.59,28.64,51600.0,15.9734,15.9901,15.9455,15.9734,51600.0
2005-08-09 10:40:00,28.63,28.63,28.57,28.6,27000.0,15.9678,15.9678,15.9343,15.9511,27000.0
2005-08-09 10:45:00,28.59,28.67,28.59,28.67,20800.0,15.9455,15.9901,15.9455,15.9901,20800.0
2005-08-09 10:50:00,28.67,28.67,28.58,28.6,37200.0,15.9901,15.9901,15.9399,15.9511,37200.0
2005-08-09 10:55:00,28.6,28.67,28.59,28.65,21800.0,15.9511,15.9901,15.9455,15.9789,21800.0
2005-08-09 11:00:00,28.63,28.65,28.59,28.6,15600.0,15.9678,15.9789,15.9455,15.9511,15600.0
2005-08-09 11:05:00,28.59,28.59,28.56,28.58,12400.0,15.9455,15.9455,15.9287,15.9399,12400.0
2005-08-09 11:10:00,28.59,28.6,28.59,28.59,8400.0,15.9455,15.9511,15.9455,15.9455,8400.0
2005-08-09 11:15:00,28.6,28.61,28.58,28.6,11400.0,15.9511,15.9566,15.9399,15.9511,11400.0
2005-08-09 11:20:00,28.6,28.62,28.58,28.58,49400.0,15.9511,15.9622,15.9399,15.9399,49400.0
2005-08-09 11:25:00,28.6,28.63,28.59,28.61,26800.0,15.9511,15.9678,15.9455,15.9566,26800.0
2005-08-09 11:30:00,28.61,28.65,28.6,28.65,11800.0,15.9566,15.9789,15.9511,15.9789,11800.0
2005-08-09 11:35:00,28.64,28.64,28.56,28.57,14000.0,15.9734,15.9734,15.9287,15.9343,14000.0
2005-08-09 11:40:00,28.57,28.59,28.57,28.57,9200.0,15.9343,15.9455,15.9343,15.9343,9200.0
2005-08-09 11:45:00,28.57,28.57,28.5,28.51,38400.0,15.9343,15.9343,15.8953,15.9009,38400.0
2005-08-09 11:50:00,28.48,28.51,28.48,28.49,34000.0,15.8841,15.9009,15.8841,15.8897,34000.0
2005-08-09 11:55:00,28.49,28.53,28.48,28.53,20000.0,15.8897,15.912,15.8841,15.912,20000.0
2005-08-09 12:00:00,28.52,28.54,28.5,28.5,10200.0,15.9064,15.9176,15.8953,15.8953,10200.0
2005-08-09 12:05:00,28.52,28.53,28.52,28.53,3600.0,15.9064,15.912,15.9064,15.912,3600.0
2005-08-09 12:10:00,28.53,28.57,28.53,28.56,17800.0,15.912,15.9343,15.912,15.9287,17800.0
2005-08-09 12:15:00,28.56,28.57,28.5,28.54,11200.0,15.9287,15.9343,15.8953,15.9176,11200.0
2005-08-09 12:20:00,28.53,28.56,28.53,28.55,14600.0,15.912,15.9287,15.912,15.9232,14600.0
2005-08-09 12:25:00,28.55,28.56,28.5,28.52,8600.0,15.9232,15.9287,15.8953,15.9064,8600.0
2005-08-09 12:30:00,28.52,28.55,28.5,28.55,10600.0,15.9064,15.9232,15.8953,15.9232,10600.0
2005-08-09 12:35:00,28.55,28.56,28.53,28.56,16600.0,15.9232,15.9287,15.912,15.9287,16600.0
2005-08-09 12:40:00,28.56,28.56,28.54,28.56,10200.0,15.9287,15.9287,15.9176,15.9287,10200.0
2005-08-09 12:45:00,28.56,28.58,28.56,28.56,17400.0,15.9287,15.9399,15.9287,15.9287,17400.0
2005-08-09 12:50:00,28.57,28.57,28.55,28.55,11800.0,15.9343,15.9343,15.9232,15.9232,11800.0
2005-08-09 12:55:00,28.55,28.56,28.53,28.53,11000.0,15.9232,15.9287,15.912,15.912,11000.0
2005-08-09 13:00:00,28.53,28.54,28.52,28.53,9400.0,15.912,15.9176,15.9064,15.912,9400.0
2005-08-09 13:05:00,28.53,28.53,28.5,28.5,20200.0,15.912,15.912,15.8953,15.8953,20200.0
2005-08-09 13:10:00,28.5,28.52,28.45,28.49,36600.0,15.8953,15.9064,15.8674,15.8897,36600.0
2005-08-09 13:15:00,28.5,28.5,28.49,28.49,12600.0,15.8953,15.8953,15.8897,15.8897,12600.0
2005-08-09 13:20:00,28.49,28.52,28.49,28.52,20600.0,15.8897,15.9064,15.8897,15.9064,20600.0
2005-08-09 13:25:00,28.52,28.55,28.52,28.55,20400.0,15.9064,15.9232,15.9064,15.9232,20400.0
2005-08-09 13:30:00,28.55,28.55,28.51,28.52,9400.0,15.9232,15.9232,15.9009,15.9064,9400.0
2005-08-09 13:35:00,28.52,28.52,28.49,28.5,13000.0,15.9064,15.9064,15.8897,15.8953,13000.0
2005-08-09 13:40:00,28.49,28.5,28.49,28.5,24200.0,15.8897,15.8953,15.8897,15.8953,24200.0
2005-08-09 13:45:00,28.5,28.51,28.47,28.48,13400.0,15.8953,15.9009,15.8785,15.8841,13400.0
2005-08-09 13:50:00,28.49,28.5,28.48,28.5,7400.0,15.8897,15.8953,15.8841,15.8953,7400.0
2005-08-09 13:55:00,28.49,28.54,28.49,28.53,17600.0,15.8897,15.9176,15.8897,15.912,17600.0
2005-08-09 14:00:00,28.53,28.54,28.48,28.48,13000.0,15.912,15.9176,15.8841,15.8841,13000.0
2005-08-09 14:05:00,28.49,28.49,28.46,28.46,14000.0,15.8897,15.8897,15.873,15.873,14000.0
2005-08-09 14:10:00,28.46,28.46,28.43,28.43,28400.0,15.873,15.873,15.8562,15.8562,28400.0
2005-08-09 14:15:00,28.43,28.46,28.42,28.46,62800.0,15.8562,15.873,15.8507,15.873,62800.0
2005-08-09 14:20:00,28.47,28.5,28.43,28.46,53800.0,15.8785,15.8953,15.8562,15.873,53800.0
2005-08-09 14:25:00,28.46,28.53,28.46,28.53,26200.0,15.873,15.912,15.873,15.912,26200.0
2005-08-09 14:30:00,28.53,28.6,28.53,28.6,30800.0,15.912,15.9511,15.912,15.9511,30800.0
2005-08-09 14:35:00,28.6,28.61,28.53,28.58,20400.0,15.9511,15.9566,15.912,15.9399,20400.0
2005-08-09 14:40:00,28.58,28.59,28.53,28.53,22000.0,15.9399,15.9455,15.912,15.912,22000.0
2005-08-09 14:45:00,28.53,28.56,28.5,28.52,35400.0,15.912,15.9287,15.8953,15.9064,35400.0
2005-08-09 14:50:00,28.52,28.52,28.45,28.49,28400.0,15.9064,15.9064,15.8674,15.8897,28400.0
2005-08-09 14:55:00,28.48,28.49,28.43,28.43,33000.0,15.8841,15.8897,15.8562,15.8562,33000.0
2005-08-09 15:00:00,28.44,28.48,28.41,28.42,43600.0,15.8618,15.8841,15.8451,15.8507,43600.0
2005-08-09 15:05:00,28.42,28.49,28.41,28.42,45400.0,15.8507,15.8897,15.8451,15.8507,45400.0
2005-08-09 15:10:00,28.42,28.46,28.4,28.45,37600.0,15.8507,15.873,15.8395,15.8674,37600.0
2005-08-09 15:15:00,28.45,28.5,28.39,28.41,35400.0,15.8674,15.8953,15.8339,15.8451,35400.0
2005-08-09 15:20:00,28.41,28.43,28.39,28.42,27400.0,15.8451,15.8562,15.8339,15.8507,27400.0
2005-08-09 15:25:00,28.42,28.43,28.39,28.4,41400.0,15.8507,15.8562,15.8339,15.8395,41400.0
2005-08-09 15:30:00,28.39,28.43,28.37,28.42,49800.0,15.8339,15.8562,15.8228,15.8507,49800.0
2005-08-09 15:35:00,28.43,28.44,28.4,28.43,41600.0,15.8562,15.8618,15.8395,15.8562,41600.0
2005-08-09 15:40:00,28.43,28.45,28.41,28.43,49600.0,15.8562,15.8674,15.8451,15.8562,49600.0
2005-08-09 15:45:00,28.43,28.47,28.43,28.47,59600.0,15.8562,15.8785,15.8562,15.8785,59600.0
2005-08-09 15:50:00,28.47,28.53,28.47,28.51,73800.0,15.8785,15.912,15.8785,15.9009,73800.0
2005-08-09 15:55:00,28.51,28.53,28.48,28.5,82000.0,15.9009,15.912,15.8841,15.8953,82000.0
2005-08-10 09:30:00,28.56,29.0,28.56,28.78,137200.0,15.9287,16.1741,15.9287,16.0514,137200.0
2005-08-10 09:35:00,28.78,28.85,28.65,28.83,97400.0,16.0514,16.0905,15.9789,16.0793,97400.0
2005-08-10 09:40:00,28.83,28.83,28.65,28.71,64200.0,16.0793,16.0793,15.9789,16.0124,64200.0
2005-08-10 09:45:00,28.68,28.68,28.51,28.51,103800.0,15.9957,15.9957,15.9009,15.9009,103800.0
2005-08-10 09:50:00,28.51,28.7,28.5,28.68,97800.0,15.9009,16.0068,15.8953,15.9957,97800.0
2005-08-10 09:55:00,28.67,28.71,28.61,28.66,48600.0,15.9901,16.0124,15.9566,15.9845,48600.0
2005-08-10 10:00:00,28.68,28.74,28.66,28.66,55000.0,15.9957,16.0291,15.9845,15.9845,55000.0
2005-08-10 10:05:00,28.65,28.69,28.65,28.69,63200.0,15.9789,16.0013,15.9789,16.0013,63200.0
2005-08-10 10:10:00,28.69,28.77,28.69,28.74,104200.0,16.0013,16.0459,16.0013,16.0291,104200.0
2005-08-10 10:15:00,28.74,28.78,28.74,28.75,52400.0,16.0291,16.0514,16.0291,16.0347,52400.0
2005-08-10 10:20:00,28.75,28.75,28.66,28.67,131400.0,16.0347,16.0347,15.9845,15.9901,131400.0
2005-08-10 10:25:00,28.66,28.71,28.65,28.68,82200.0,15.9845,16.0124,15.9789,15.9957,82200.0
2005-08-10 10:30:00,28.7,28.71,28.68,28.71,62000.0,16.0068,16.0124,15.9957,16.0124,62000.0
2005-08-10 10:35:00,28.71,28.71,28.67,28.68,61400.0,16.0124,16.0124,15.9901,15.9957,61400.0
2005-08-10 10:40:00,28.68,28.72,28.68,28.72,41800.0,15.9957,16.018,15.9957,16.018,41800.0
2005-08-10 10:45:00,28.72,28.82,28.72,28.82,66200.0,16.018,16.0738,16.018,16.0738,66200.0
2005-08-10 10:50:00,28.82,28.89,28.82,28.86,63000.0,16.0738,16.1128,16.0738,16.0961,63000.0
2005-08-10 10:55:00,28.86,28.86,28.82,28.86,40400.0,16.0961,16.0961,16.0738,16.0961,40400.0
2005-08-10 11:00:00,28.86,28.86,28.84,28.86,32200.0,16.0961,16.0961,16.0849,16.0961,32200.0
2005-08-10 11:05:00,28.86,28.95,28.84,28.95,102800.0,16.0961,16.1463,16.0849,16.1463,102800.0
2005-08-10 11:10:00,28.93,29.03,28.93,29.03,71200.0,16.1351,16.1909,16.1351,16.1909,71200.0
2005-08-10 11:15:00,29.03,29.08,28.98,29.02,59400.0,16.1909,16.2188,16.163,16.1853,59400.0
2005-08-10 11:20:00,29.02,29.08,29.0,29.08,28000.0,16.1853,16.2188,16.1741,16.2188,28000.0
2005-08-10 11:25:00,29.06,29.08,29.04,29.08,67200.0,16.2076,16.2188,16.1965,16.2188,67200.0
2005-08-10 11:30:00,29.08,29.14,29.08,29.11,100000.0,16.2188,16.2522,16.2188,16.2355,100000.0
2005-08-10 11:35:00,29.1,29.11,29.05,29.05,80600.0,16.2299,16.2355,16.202,16.202,80600.0
2005-08-10 11:40:00,29.05,29.07,29.04,29.05,43400.0,16.202,16.2132,16.1965,16.202,43400.0
2005-08-10 11:45:00,29.05,29.06,29.02,29.04,83200.0,16.202,16.2076,16.1853,16.1965,83200.0
2005-08-10 11:50:00,29.04,29.08,29.04,29.08,38600.0,16.1965,16.2188,16.1965,16.2188,38600.0
2005-08-10 11:55:00,29.07,29.1,29.07,29.08,30800.0,16.2132,16.2299,16.2132,16.2188,30800.0
2005-08-10 12:00:00,29.09,29.13,29.09,29.11,34400.0,16.2243,16.2467,16.2243,16.2355,34400.0
2005-08-10 12:05:00,29.11,29.11,29.11,29.11,31400.0,16.2355,16.2355,16.2355,16.2355,31400.0
2005-08-10 12:10:00,29.11,29.11,29.11,29.11,19200.0,16.2355,16.2355,16.2355,16.2355,19200.0
2005-08-10 12:15:00,29.11,29.15,29.11,29.13,57200.0,16.2355,16.2578,16.2355,16.2467,57200.0
2005-08-10 12:20:00,29.11,29.15,29.11,29.15,18000.0,16.2355,16.2578,16.2355,16.2578,18000.0
2005-08-10 12:25:00,29.15,29.24,29.14,29.24,64000.0,16.2578,16.308,16.2522,16.308,64000.0
2005-08-10 12:30:00,29.23,29.24,29.2,29.2,72400.0,16.3024,16.308,16.2857,16.2857,72400.0
2005-08-10 12:35:00,29.2,29.21,29.13,29.18,59600.0,16.2857,16.2913,16.2467,16.2745,59600.0
2005-08-10 12:40:00,29.18,29.19,29.13,29.18,43800.0,16.2745,16.2801,16.2467,16.2745,43800.0
2005-08-10 12:45:00,29.18,29.23,29.12,29.23,69000.0,16.2745,16.3024,16.2411,16.3024,69000.0
2005-08-10 12:50:00,29.24,29.34,29.21,29.33,124800.0,16.308,16.3638,16.2913,16.3582,124800.0
2005-08-10 12:55:00,29.33,29.45,29.29,29.37,123200.0,16.3582,16.4251,16.3359,16.3805,123200.0
2005-08-10 13:00:00,29.37,29.48,29.35,29.46,93800.0,16.3805,16.4419,16.3694,16.4307,93800.0
2005-08-10 13:05:00,29.47,29.65,29.45,29.57,141400.0,16.4363,16.5367,16.4251,16.4921,141400.0
2005-08-10 13:10:00,29.56,29.58,29.48,29.48,79000.0,16.4865,16.4976,16.4419,16.4419,79000.0
2005-08-10 13:15:00,29.48,29.53,29.46,29.53,33000.0,16.4419,16.4697,16.4307,16.4697,33000.0
2005-08-10 13:20:00,29.52,29.52,29.36,29.5,44800.0,16.4642,16.4642,16.3749,16.453,44800.0
2005-08-10 13:25:00,29.49,29.58,29.45,29.58,28600.0,16.4474,16.4976,16.4251,16.4976,28600.0
2005-08-10 13:30:00,29.58,29.58,29.53,29.55,43800.0,16.4976,16.4976,16.4697,16.4809,43800.0
2005-08-10 13:35:00,29.54,29.6,29.54,29.6,45400.0,16.4753,16.5088,16.4753,16.5088,45400.0
2005-08-10 13:40:00,29.6,29.6,29.53,29.54,51400.0,16.5088,16.5088,16.4697,16.4753,51400.0
2005-08-10 13:45:00,29.54,29.56,29.45,29.46,85200.0,16.4753,16.4865,16.4251,16.4307,85200.0
2005-08-10 13:50:00,29.45,29.47,29.4,29.43,148800.0,16.4251,16.4363,16.3972,16.414,148800.0
2005-08-10 13:55:00,29.43,29.43,29.32,29.38,101200.0,16.414,16.414,16.3526,16.3861,101200.0
2005-08-10 14:00:00,29.36,29.36,29.22,29.23,79000.0,16.3749,16.3749,16.2968,16.3024,79000.0
2005-08-10 14:05:00,29.22,29.24,29.15,29.15,60000.0,16.2968,16.308,16.2578,16.2578,60000.0
2005-08-10 14:10:00,29.16,29.23,29.13,29.23,85400.0,16.2634,16.3024,16.2467,16.3024,85400.0
2005-08-10 14:15:00,29.22,29.32,29.22,29.3,70000.0,16.2968,16.3526,16.2968,16.3415,70000.0
2005-08-10 14:20:00,29.29,29.31,29.26,29.31,103600.0,16.3359,16.347,16.3192,16.347,103600.0
2005-08-10 14:25:00,29.31,29.32,29.14,29.18,110000.0,16.347,16.3526,16.2522,16.2745,110000.0
2005-08-10 14:30:00,29.18,29.18,29.05,29.05,55400.0,16.2745,16.2745,16.202,16.202,55400.0
2005-08-10 14:35:00,29.05,29.08,29.03,29.08,53800.0,16.202,16.2188,16.1909,16.2188,53800.0
2005-08-10 14:40:00,29.08,29.17,29.01,29.17,56800.0,16.2188,16.269,16.1797,16.269,56800.0
2005-08-10 14:45:00,29.19,29.19,29.05,29.05,45000.0,16.2801,16.2801,16.202,16.202,45000.0
2005-08-10 14:50:00,29.05,29.12,29.05,29.08,42800.0,16.202,16.2411,16.202,16.2188,42800.0
2005-08-10 14:55:00,29.09,29.09,29.05,29.07,38400.0,16.2243,16.2243,16.202,16.2132,38400.0
2005-08-10 15:00:00,29.07,29.08,29.04,29.05,78400.0,16.2132,16.2188,16.1965,16.202,78400.0
2005-08-10 15:05:00,29.04,29.05,29.0,29.0,84400.0,16.1965,16.202,16.1741,16.1741,84400.0
2005-08-10 15:10:00,29.0,29.03,28.92,28.95,41800.0,16.1741,16.1909,16.1295,16.1463,41800.0
2005-08-10 15:15:00,28.93,28.95,28.88,28.9,35600.0,16.1351,16.1463,16.1072,16.1184,35600.0
2005-08-10 15:20:00,28.91,28.92,28.82,28.87,51000.0,16.124,16.1295,16.0738,16.1016,51000.0
2005-08-10 15:25:00,28.87,28.93,28.84,28.91,47400.0,16.1016,16.1351,16.0849,16.124,47400.0
2005-08-10 15:30:00,28.92,28.96,28.86,28.95,27400.0,16.1295,16.1518,16.0961,16.1463,27400.0
2005-08-10 15:35:00,28.95,28.95,28.86,28.89,48600.0,16.1463,16.1463,16.0961,16.1128,48600.0
2005-08-10 15:40:00,28.89,28.93,28.88,28.9,19200.0,16.1128,16.1351,16.1072,16.1184,19200.0
2005-08-10 15:45:00,28.9,28.91,28.85,28.91,61000.0,16.1184,16.124,16.0905,16.124,61000.0
2005-08-10 15:50:00,28.91,29.03,28.91,29.02,77200.0,16.124,16.1909,16.124,16.1853,77200.0
2005-08-10 15:55:00,29.01,29.01,28.96,29.0,113800.0,16.1797,16.1797,16.1518,16.1741,113800.0
2005-08-11 09:30:00,29.02,29.03,28.86,28.89,74400.0,16.1853,16.1909,16.0961,16.1128,74400.0
2005-08-11 09:35:00,28.89,28.9,28.75,28.88,68800.0,16.1128,16.1184,16.0347,16.1072,68800.0
2005-08-11 09:40:00,28.87,29.19,28.87,29.14,74800.0,16.1016,16.2801,16.1016,16.2522,74800.0
2005-08-11 09:45:00,29.17,29.24,29.1,29.21,65400.0,16.269,16.308,16.2299,16.2913,65400.0
2005-08-11 09:50:00,29.22,29.28,29.2,29.21,69600.0,16.2968,16.3303,16.2857,16.2913,69600.0
2005-08-11 09:55:00,29.23,29.39,29.23,29.35,90400.0,16.3024,16.3917,16.3024,16.3694,90400.0
2005-08-11 10:00:00,29.33,29.43,29.33,29.42,51000.0,16.3582,16.414,16.3582,16.4084,51000.0
2005-08-11 10:05:00,29.42,29.45,29.39,29.43,75400.0,16.4084,16.4251,16.3917,16.414,75400.0
2005-08-11 10:10:00,29.43,29.5,29.4,29.43,142200.0,16.414,16.453,16.3972,16.414,142200.0
2005-08-11 10:15:00,29.47,29.55,29.44,29.54,75800.0,16.4363,16.4809,16.4195,16.4753,75800.0
2005-08-11 10:20:00,29.53,29.68,29.53,29.66,80000.0,16.4697,16.5534,16.4697,16.5422,80000.0
2005-08-11 10:25:00,29.68,29.73,29.58,29.58,190400.0,16.5534,16.5813,16.4976,16.4976,190400.0
2005-08-11 10:30:00,29.58,29.6,29.53,29.56,41800.0,16.4976,16.5088,16.4697,16.4865,41800.0
2005-08-11 10:35:00,29.56,29.56,29.46,29.46,46400.0,16.4865,16.4865,16.4307,16.4307,46400.0
2005-08-11 10:40:00,29.46,29.61,29.45,29.6,79400.0,16.4307,16.5144,16.4251,16.5088,79400.0
2005-08-11 10:45:00,29.6,29.64,29.54,29.6,58400.0,16.5088,16.5311,16.4753,16.5088,58400.0
2005-08-11 10:50:00,29.59,29.61,29.53,29.55,41400.0,16.5032,16.5144,16.4697,16.4809,41400.0
2005-08-11 10:55:00,29.55,29.58,29.45,29.54,53400.0,16.4809,16.4976,16.4251,16.4753,53400.0
2005-08-11 11:00:00,29.55,29.58,29.54,29.55,24000.0,16.4809,16.4976,16.4753,16.4809,24000.0
2005-08-11 11:05:00,29.55,29.56,29.48,29.5,26000.0,16.4809,16.4865,16.4419,16.453,26000.0
2005-08-11 11:10:00,29.49,29.55,29.45,29.53,61200.0,16.4474,16.4809,16.4251,16.4697,61200.0
2005-08-11 11:15:00,29.52,29.54,29.47,29.52,38800.0,16.4642,16.4753,16.4363,16.4642,38800.0
2005-08-11 11:20:00,29.53,29.57,29.51,29.52,37200.0,16.4697,16.4921,16.4586,16.4642,37200.0
2005-08-11 11:25:00,29.5,29.52,29.46,29.49,24400.0,16.453,16.4642,16.4307,16.4474,24400.0
2005-08-11 11:30:00,29.5,29.51,29.48,29.49,18800.0,16.453,16.4586,16.4419,16.4474,18800.0
2005-08-11 11:35:00,29.48,29.48,29.37,29.39,53200.0,16.4419,16.4419,16.3805,16.3917,53200.0
2005-08-11 11:40:00,29.39,29.45,29.39,29.45,48400.0,16.3917,16.4251,16.3917,16.4251,48400.0
2005-08-11 11:45:00,29.45,29.46,29.37,29.41,76000.0,16.4251,16.4307,16.3805,16.4028,76000.0
2005-08-11 11:50:00,29.4,29.42,29.39,29.39,23200.0,16.3972,16.4084,16.3917,16.3917,23200.0
2005-08-11 11:55:00,29.39,29.41,29.38,29.4,18400.0,16.3917,16.4028,16.3861,16.3972,18400.0
2005-08-11 12:00:00,29.4,29.42,29.39,29.41,33800.0,16.3972,16.4084,16.3917,16.4028,33800.0
2005-08-11 12:05:00,29.42,29.43,29.38,29.38,20200.0,16.4084,16.414,16.3861,16.3861,20200.0
2005-08-11 12:10:00,29.38,29.39,29.36,29.37,20600.0,16.3861,16.3917,16.3749,16.3805,20600.0
2005-08-11 12:15:00,29.36,29.39,29.35,29.39,62600.0,16.3749,16.3917,16.3694,16.3917,62600.0
2005-08-11 12:20:00,29.39,29.4,29.34,29.35,15600.0,16.3917,16.3972,16.3638,16.3694,15600.0
2005-08-11 12:25:00,29.35,29.35,29.29,29.3,15200.0,16.3694,16.3694,16.3359,16.3415,15200.0
2005-08-11 12:30:00,29.3,29.37,29.29,29.32,26600.0,16.3415,16.3805,16.3359,16.3526,26600.0
2005-08-11 12:35:00,29.3,29.34,29.3,29.32,15000.0,16.3415,16.3638,16.3415,16.3526,15000.0
2005-08-11 12:40:00,29.32,29.36,29.31,29.32,21600.0,16.3526,16.3749,16.347,16.3526,21600.0
2005-08-11 12:45:00,29.32,29.33,29.27,29.27,35400.0,16.3526,16.3582,16.3247,16.3247,35400.0
2005-08-11 12:50:00,29.28,29.29,29.27,29.28,31000.0,16.3303,16.3359,16.3247,16.3303,31000.0
2005-08-11 12:55:00,29.28,29.28,29.26,29.27,28400.0,16.3303,16.3303,16.3192,16.3247,28400.0
2005-08-11 13:00:00,29.27,29.3,29.25,29.25,41400.0,16.3247,16.3415,16.3136,16.3136,41400.0
2005-08-11 13:05:00,29.25,29.3,29.25,29.3,39800.0,16.3136,16.3415,16.3136,16.3415,39800.0
2005-08-11 13:10:00,29.31,29.32,29.28,29.28,26400.0,16.347,16.3526,16.3303,16.3303,26400.0
2005-08-11 13:15:00,29.27,29.3,29.27,29.28,37000.0,16.3247,16.3415,16.3247,16.3303,37000.0
2005-08-11 13:20:00,29.28,29.33,29.28,29.32,36800.0,16.3303,16.3582,16.3303,16.3526,36800.0
2005-08-11 13:25:00,29.31,29.31,29.29,29.3,20600.0,16.347,16.347,16.3359,16.3415,20600.0
2005-08-11 13:30:00,29.29,29.29,29.24,29.24,79400.0,16.3359,16.3359,16.308,16.308,79400.0
2005-08-11 13:35:00,29.24,29.27,29.23,29.26,19200.0,16.308,16.3247,16.3024,16.3192,19200.0
2005-08-11 13:40:00,29.25,29.25,29.18,29.18,32400.0,16.3136,16.3136,16.2745,16.2745,32400.0
2005-08-11 13:45:00,29.18,29.2,29.15,29.16,17200.0,16.2745,16.2857,16.2578,16.2634,17200.0
2005-08-11 13:50:00,29.16,29.16,29.13,29.14,17600.0,16.2634,16.2634,16.2467,16.2522,17600.0
2005-08-11 13:55:00,29.14,29.17,29.1,29.13,45600.0,16.2522,16.269,16.2299,16.2467,45600.0
2005-08-11 14:00:00,29.12,29.13,29.09,29.11,33200.0,16.2411,16.2467,16.2243,16.2355,33200.0
2005-08-11 14:05:00,29.1,29.1,29.07,29.09,21400.0,16.2299,16.2299,16.2132,16.2243,21400.0
2005-08-11 14:10:00,29.1,29.11,28.98,29.0,54400.0,16.2299,16.2355,16.163,16.1741,54400.0
2005-08-11 14:15:00,28.99,29.02,28.96,28.98,69400.0,16.1686,16.1853,16.1518,16.163,69400.0
2005-08-11 14:20:00,28.98,29.02,28.97,29.0,43200.0,16.163,16.1853,16.1574,16.1741,43200.0
2005-08-11 14:25:00,29.01,29.08,28.99,29.05,67000.0,16.1797,16.2188,16.1686,16.202,67000.0
2005-08-11 14:30:00,29.06,29.13,29.05,29.08,79800.0,16.2076,16.2467,16.202,16.2188,79800.0
2005-08-11 14:35:00,29.08,29.08,29.02,29.05,35800.0,16.2188,16.2188,16.1853,16.202,35800.0
2005-08-11 14:40:00,29.05,29.15,29.05,29.15,51200.0,16.202,16.2578,16.202,16.2578,51200.0
2005-08-11 14:45:00,29.15,29.18,29.14,29.14,87200.0,16.2578,16.2745,16.2522,16.2522,87200.0
2005-08-11 14:50:00,29.14,29.16,29.14,29.15,15400.0,16.2522,16.2634,16.2522,16.2578,15400.0
2005-08-11 14:55:00,29.15,29.15,29.09,29.13,34400.0,16.2578,16.2578,16.2243,16.2467,34400.0
2005-08-11 15:00:00,29.13,29.15,29.11,29.15,33600.0,16.2467,16.2578,16.2355,16.2578,33600.0
2005-08-11 15:05:00,29.15,29.16,29.13,29.15,25200.0,16.2578,16.2634,16.2467,16.2578,25200.0
2005-08-11 15:10:00,29.15,29.21,29.14,29.2,30400.0,16.2578,16.2913,16.2522,16.2857,30400.0
2005-08-11 15:15:00,29.2,29.23,29.19,29.19,47600.0,16.2857,16.3024,16.2801,16.2801,47600.0
2005-08-11 15:20:00,29.2,29.24,29.18,29.2,40800.0,16.2857,16.308,16.2745,16.2857,40800.0
2005-08-11 15:25:00,29.2,29.22,29.18,29.2,33600.0,16.2857,16.2968,16.2745,16.2857,33600.0
2005-08-11 15:30:00,29.18,29.21,29.17,29.2,28200.0,16.2745,16.2913,16.269,16.2857,28200.0
2005-08-11 15:35:00,29.2,29.28,29.2,29.25,58200.0,16.2857,16.3303,16.2857,16.3136,58200.0
2005-08-11 15:40:00,29.25,29.28,29.25,29.25,33600.0,16.3136,16.3303,16.3136,16.3136,33600.0
2005-08-11 15:45:00,29.27,29.28,29.25,29.28,43800.0,16.3247,16.3303,16.3136,16.3303,43800.0
2005-08-11 15:50:00,29.28,29.32,29.28,29.29,96800.0,16.3303,16.3526,16.3303,16.3359,96800.0
2005-08-11 15:55:00,29.3,29.3,29.24,29.25,110200.0,16.3415,16.3415,16.308,16.3136,110200.0
2005-08-12 09:30:00,29.25,29.4,29.25,29.4,104000.0,16.3136,16.3972,16.3136,16.3972,104000.0
2005-08-12 09:35:00,29.4,29.4,29.26,29.27,33800.0,16.3972,16.3972,16.3192,16.3247,33800.0
2005-08-12 09:40:00,29.27,29.27,29.11,29.23,42600.0,16.3247,16.3247,16.2355,16.3024,42600.0
2005-08-12 09:45:00,29.23,29.23,29.0,29.01,43800.0,16.3024,16.3024,16.1741,16.1797,43800.0
2005-08-12 09:50:00,29.0,29.0,28.9,28.99,46400.0,16.1741,16.1741,16.1184,16.1686,46400.0
2005-08-12 09:55:00,29.0,29.18,28.96,29.18,50000.0,16.1741,16.2745,16.1518,16.2745,50000.0
2005-08-12 10:00:00,29.18,29.18,28.98,29.07,74200.0,16.2745,16.2745,16.163,16.2132,74200.0
2005-08-12 10:05:00,29.07,29.12,29.02,29.03,30000.0,16.2132,16.2411,16.1853,16.1909,30000.0
2005-08-12 10:10:00,29.05,29.12,29.03,29.09,39800.0,16.202,16.2411,16.1909,16.2243,39800.0
2005-08-12 10:15:00,29.1,29.1,29.05,29.06,21600.0,16.2299,16.2299,16.202,16.2076,21600.0
2005-08-12 10:20:00,29.06,29.06,28.97,28.97,21800.0,16.2076,16.2076,16.1574,16.1574,21800.0
2005-08-12 10:25:00,28.96,29.04,28.93,29.03,37400.0,16.1518,16.1965,16.1351,16.1909,37400.0
2005-08-12 10:30:00,29.03,29.16,29.02,29.16,79400.0,16.1909,16.2634,16.1853,16.2634,79400.0
2005-08-12 10:35:00,29.16,29.16,29.08,29.13,48600.0,16.2634,16.2634,16.2188,16.2467,48600.0
2005-08-12 10:40:00,29.13,29.17,29.1,29.16,20800.0,16.2467,16.269,16.2299,16.2634,20800.0
2005-08-12 10:45:00,29.16,29.2,29.15,29.15,34200.0,16.2634,16.2857,16.2578,16.2578,34200.0
2005-08-12 10:50:00,29.15,29.2,29.15,29.15,20600.0,16.2578,16.2857,16.2578,16.2578,20600.0
2005-08-12 10:55:00,29.15,29.17,29.09,29.17,23800.0,16.2578,16.269,16.2243,16.269,23800.0
2005-08-12 11:00:00,29.18,29.22,29.15,29.2,27600.0,16.2745,16.2968,16.2578,16.2857,27600.0
2005-08-12 11:05:00,29.2,29.22,29.12,29.15,23800.0,16.2857,16.2968,16.2411,16.2578,23800.0
2005-08-12 11:10:00,29.15,29.15,29.07,29.1,26600.0,16.2578,16.2578,16.2132,16.2299,26600.0
2005-08-12 11:15:00,29.1,29.11,29.06,29.09,21600.0,16.2299,16.2355,16.2076,16.2243,21600.0
2005-08-12 11:20:00,29.08,29.08,29.04,29.04,17800.0,16.2188,16.2188,16.1965,16.1965,17800.0
2005-08-12 11:25:00,29.04,29.04,28.97,28.99,38600.0,16.1965,16.1965,16.1574,16.1686,38600.0
2005-08-12 11:30:00,29.0,29.04,28.99,29.03,19000.0,16.1741,16.1965,16.1686,16.1909,19000.0
2005-08-12 11:35:00,29.04,29.04,29.02,29.03,20200.0,16.1965,16.1965,16.1853,16.1909,20200.0
2005-08-12 11:40:00,29.02,29.05,28.99,29.0,41600.0,16.1853,16.202,16.1686,16.1741,41600.0
2005-08-12 11:45:00,29.0,29.0,28.85,28.85,43600.0,16.1741,16.1741,16.0905,16.0905,43600.0
2005-08-12 11:50:00,28.84,28.88,28.78,28.78,57400.0,16.0849,16.1072,16.0514,16.0514,57400.0
2005-08-12 11:55:00,28.77,28.83,28.73,28.83,39200.0,16.0459,16.0793,16.0236,16.0793,39200.0
2005-08-12 12:00:00,28.83,28.84,28.78,28.81,40600.0,16.0793,16.0849,16.0514,16.0682,40600.0
2005-08-12 12:05:00,28.81,28.85,28.78,28.78,49000.0,16.0682,16.0905,16.0514,16.0514,49000.0
2005-08-12 12:10:00,28.78,28.85,28.77,28.84,20600.0,16.0514,16.0905,16.0459,16.0849,20600.0
2005-08-12 12:15:00,28.85,28.85,28.81,28.81,10200.0,16.0905,16.0905,16.0682,16.0682,10200.0
2005-08-12 12:20:00,28.81,28.84,28.78,28.79,18000.0,16.0682,16.0849,16.0514,16.057,18000.0
2005-08-12 12:25:00,28.78,28.78,28.7,28.7,25200.0,16.0514,16.0514,16.0068,16.0068,25200.0
2005-08-12 12:30:00,28.69,28.83,28.67,28.81,37000.0,16.0013,16.0793,15.9901,16.0682,37000.0
2005-08-12 12:35:00,28.81,28.81,28.72,28.75,26200.0,16.0682,16.0682,16.018,16.0347,26200.0
2005-08-12 12:40:00,28.72,28.72,28.66,28.67,20000.0,16.018,16.018,15.9845,15.9901,20000.0
2005-08-12 12:45:00,28.67,28.73,28.66,28.66,16200.0,15.9901,16.0236,15.9845,15.9845,16200.0
2005-08-12 12:50:00,28.65,28.68,28.63,28.68,14600.0,15.9789,15.9957,15.9678,15.9957,14600.0
2005-08-12 12:55:00,28.68,28.73,28.68,28.72,11600.0,15.9957,16.0236,15.9957,16.018,11600.0
2005-08-12 13:00:00,28.73,28.75,28.7,28.72,13400.0,16.0236,16.0347,16.0068,16.018,13400.0
2005-08-12 13:05:00,28.72,28.77,28.72,28.74,11400.0,16.018,16.0459,16.018,16.0291,11400.0
2005-08-12 13:10:00,28.75,28.78,28.75,28.75,12200.0,16.0347,16.0514,16.0347,16.0347,12200.0
2005-08-12 13:15:00,28.75,28.78,28.75,28.78,16200.0,16.0347,16.0514,16.0347,16.0514,16200.0
2005-08-12 13:20:00,28.77,28.78,28.74,28.74,21000.0,16.0459,16.0514,16.0291,16.0291,21000.0
2005-08-12 13:25:00,28.74,28.78,28.74,28.77,17800.0,16.0291,16.0514,16.0291,16.0459,17800.0
2005-08-12 13:30:00,28.77,28.87,28.75,28.86,82800.0,16.0459,16.1016,16.0347,16.0961,82800.0
2005-08-12 13:35:00,28.84,28.85,28.82,28.83,29000.0,16.0849,16.0905,16.0738,16.0793,29000.0
2005-08-12 13:40:00,28.82,28.83,28.81,28.82,23000.0,16.0738,16.0793,16.0682,16.0738,23000.0
2005-08-12 13:45:00,28.82,28.83,28.81,28.83,28600.0,16.0738,16.0793,16.0682,16.0793,28600.0
2005-08-12 13:50:00,28.83,28.88,28.82,28.86,38800.0,16.0793,16.1072,16.0738,16.0961,38800.0
2005-08-12 13:55:00,28.86,28.88,28.84,28.84,16400.0,16.0961,16.1072,16.0849,16.0849,16400.0
2005-08-12 14:00:00,28.84,28.96,28.84,28.95,23000.0,16.0849,16.1518,16.0849,16.1463,23000.0
2005-08-12 14:05:00,28.94,28.97,28.91,28.93,25400.0,16.1407,16.1574,16.124,16.1351,25400.0
2005-08-12 14:10:00,28.92,28.93,28.86,28.91,13800.0,16.1295,16.1351,16.0961,16.124,13800.0
2005-08-12 14:15:00,28.92,28.95,28.91,28.95,16000.0,16.1295,16.1463,16.124,16.1463,16000.0
2005-08-12 14:20:00,28.96,29.0,28.94,28.95,47600.0,16.1518,16.1741,16.1407,16.1463,47600.0
2005-08-12 14:25:00,28.95,28.95,28.91,28.92,43800.0,16.1463,16.1463,16.124,16.1295,43800.0
2005-08-12 14:30:00,28.93,28.93,28.9,28.9,20800.0,16.1351,16.1351,16.1184,16.1184,20800.0
2005-08-12 14:35:00,28.9,28.93,28.89,28.93,18400.0,16.1184,16.1351,16.1128,16.1351,18400.0
2005-08-12 14:40:00,28.94,28.95,28.89,28.9,25200.0,16.1407,16.1463,16.1128,16.1184,25200.0
2005-08-12 14:45:00,28.9,28.91,28.89,28.91,17000.0,16.1184,16.124,16.1128,16.124,17000.0
2005-08-12 14:50:00,28.89,28.92,28.86,28.87,46400.0,16.1128,16.1295,16.0961,16.1016,46400.0
2005-08-12 14:55:00,28.87,28.91,28.86,28.89,12800.0,16.1016,16.124,16.0961,16.1128,12800.0
2005-08-12 15:00:00,28.89,28.89,28.87,28.89,9000.0,16.1128,16.1128,16.1016,16.1128,9000.0
2005-08-12 15:05:00,28.88,28.9,28.88,28.89,15600.0,16.1072,16.1184,16.1072,16.1128,15600.0
2005-08-12 15:10:00,28.89,28.93,28.88,28.93,44600.0,16.1128,16.1351,16.1072,16.1351,44600.0
2005-08-12 15:15:00,28.93,28.97,28.93,28.93,34800.0,16.1351,16.1574,16.1351,16.1351,34800.0
2005-08-12 15:20:00,28.94,29.08,28.93,29.08,66800.0,16.1407,16.2188,16.1351,16.2188,66800.0
2005-08-12 15:25:00,29.08,29.2,29.08,29.15,94000.0,16.2188,16.2857,16.2188,16.2578,94000.0
2005-08-12 15:30:00,29.14,29.14,29.03,29.11,55200.0,16.2522,16.2522,16.1909,16.2355,55200.0
2005-08-12 15:35:00,29.11,29.16,29.09,29.14,48800.0,16.2355,16.2634,16.2243,16.2522,48800.0
2005-08-12 15:40:00,29.13,29.14,29.1,29.1,30600.0,16.2467,16.2522,16.2299,16.2299,30600.0
2005-08-12 15:45:00,29.1,29.11,29.06,29.09,23800.0,16.2299,16.2355,16.2076,16.2243,23800.0
2005-08-12 15:50:00,29.09,29.11,29.09,29.11,36600.0,16.2243,16.2355,16.2243,16.2355,36600.0
2005-08-12 15:55:00,29.1,29.11,29.07,29.08,59800.0,16.2299,16.2355,16.2132,16.2188,59800.0
2005-08-15 09:30:00,29.07,29.29,29.07,29.17,58800.0,16.2132,16.3359,16.2132,16.269,58800.0
2005-08-15 09:35:00,29.18,29.3,29.13,29.27,70400.0,16.2745,16.3415,16.2467,16.3247,70400.0
2005-08-15 09:40:00,29.24,29.41,29.21,29.41,54600.0,16.308,16.4028,16.2913,16.4028,54600.0
2005-08-15 09:45:00,29.4,29.5,29.28,29.3,93800.0,16.3972,16.453,16.3303,16.3415,93800.0
2005-08-15 09:50:00,29.3,29.42,29.25,29.39,54200.0,16.3415,16.4084,16.3136,16.3917,54200.0
2005-08-15 09:55:00,29.37,29.39,29.25,29.38,50200.0,16.3805,16.3917,16.3136,16.3861,50200.0
2005-08-15 10:00:00,29.36,29.38,29.28,29.28,35800.0,16.3749,16.3861,16.3303,16.3303,35800.0
2005-08-15 10:05:00,29.28,29.29,29.02,29.02,59800.0,16.3303,16.3359,16.1853,16.1853,59800.0
2005-08-15 10:10:00,29.02,29.04,28.89,28.89,101600.0,16.1853,16.1965,16.1128,16.1128,101600.0
2005-08-15 10:15:00,28.9,28.98,28.8,28.96,81200.0,16.1184,16.163,16.0626,16.1518,81200.0
2005-08-15 10:20:00,28.98,29.07,28.93,28.99,55800.0,16.163,16.2132,16.1351,16.1686,55800.0
2005-08-15 10:25:00,28.97,29.03,28.95,29.03,44200.0,16.1574,16.1909,16.1463,16.1909,44200.0
2005-08-15 10:30:00,29.01,29.15,29.01,29.15,40200.0,16.1797,16.2578,16.1797,16.2578,40200.0
2005-08-15 10:35:00,29.15,29.16,29.08,29.09,43400.0,16.2578,16.2634,16.2188,16.2243,43400.0
2005-08-15 10:40:00,29.08,29.11,29.05,29.09,25000.0,16.2188,16.2355,16.202,16.2243,25000.0
2005-08-15 10:45:00,29.07,29.08,28.99,29.02,28600.0,16.2132,16.2188,16.1686,16.1853,28600.0
2005-08-15 10:50:00,29.03,29.03,28.98,29.0,28600.0,16.1909,16.1909,16.163,16.1741,28600.0
2005-08-15 10:55:00,28.99,29.04,28.96,29.04,22800.0,16.1686,16.1965,16.1518,16.1965,22800.0
2005-08-15 11:00:00,29.07,29.15,29.07,29.14,37400.0,16.2132,16.2578,16.2132,16.2522,37400.0
2005-08-15 11:05:00,29.15,29.15,29.08,29.12,33000.0,16.2578,16.2578,16.2188,16.2411,33000.0
2005-08-15 11:10:00,29.11,29.11,29.02,29.03,26800.0,16.2355,16.2355,16.1853,16.1909,26800.0
2005-08-15 11:15:00,29.03,29.09,29.03,29.08,42200.0,16.1909,16.2243,16.1909,16.2188,42200.0
2005-08-15 11:20:00,29.08,29.15,29.08,29.1,19400.0,16.2188,16.2578,16.2188,16.2299,19400.0
2005-08-15 11:25:00,29.1,29.11,29.08,29.09,11000.0,16.2299,16.2355,16.2188,16.2243,11000.0
2005-08-15 11:30:00,29.09,29.13,29.08,29.08,12600.0,16.2243,16.2467,16.2188,16.2188,12600.0
2005-08-15 11:35:00,29.08,29.11,29.07,29.09,19200.0,16.2188,16.2355,16.2132,16.2243,19200.0
2005-08-15 11:40:00,29.08,29.09,29.04,29.08,23000.0,16.2188,16.2243,16.1965,16.2188,23000.0
2005-08-15 11:45:00,29.08,29.16,29.07,29.15,16400.0,16.2188,16.2634,16.2132,16.2578,16400.0
2005-08-15 11:50:00,29.13,29.24,29.13,29.2,27800.0,16.2467,16.308,16.2467,16.2857,27800.0
2005-08-15 11:55:00,29.2,29.22,29.17,29.18,14400.0,16.2857,16.2968,16.269,16.2745,14400.0
2005-08-15 12:00:00,29.18,29.18,29.15,29.16,10400.0,16.2745,16.2745,16.2578,16.2634,10400.0
2005-08-15 12:05:00,29.16,29.17,29.13,29.14,19800.0,16.2634,16.269,16.2467,16.2522,19800.0
2005-08-15 12:10:00,29.17,29.19,29.16,29.17,14400.0,16.269,16.2801,16.2634,16.269,14400.0
2005-08-15 12:15:00,29.18,29.2,29.11,29.11,14400.0,16.2745,16.2857,16.2355,16.2355,14400.0
2005-08-15 12:20:00,29.11,29.22,29.11,29.18,20000.0,16.2355,16.2968,16.2355,16.2745,20000.0
2005-08-15 12:25:00,29.16,29.19,29.15,29.16,19400.0,16.2634,16.2801,16.2578,16.2634,19400.0
2005-08-15 12:30:00,29.18,29.26,29.17,29.24,37400.0,16.2745,16.3192,16.269,16.308,37400.0
2005-08-15 12:35:00,29.23,29.26,29.19,29.2,19800.0,16.3024,16.3192,16.2801,16.2857,19800.0
2005-08-15 12:40:00,29.2,29.24,29.2,29.22,10200.0,16.2857,16.308,16.2857,16.2968,10200.0
2005-08-15 12:45:00,29.21,29.22,29.2,29.2,3400.0,16.2913,16.2968,16.2857,16.2857,3400.0
2005-08-15 12:50:00,29.2,29.21,29.18,29.21,4600.0,16.2857,16.2913,16.2745,16.2913,4600.0
2005-08-15 12:55:00,29.22,29.22,29.18,29.18,9200.0,16.2968,16.2968,16.2745,16.2745,9200.0
2005-08-15 13:00:00,29.18,29.18,29.15,29.16,13000.0,16.2745,16.2745,16.2578,16.2634,13000.0
2005-08-15 13:05:00,29.15,29.18,29.15,29.18,12400.0,16.2578,16.2745,16.2578,16.2745,12400.0
2005-08-15 13:10:00,29.17,29.18,29.17,29.18,3400.0,16.269,16.2745,16.269,16.2745,3400.0
2005-08-15 13:15:00,29.18,29.22,29.18,29.2,9000.0,16.2745,16.2968,16.2745,16.2857,9000.0
2005-08-15 13:20:00,29.2,29.22,29.18,29.18,18200.0,16.2857,16.2968,16.2745,16.2745,18200.0
2005-08-15 13:25:00,29.2,29.2,29.18,29.18,12000.0,16.2857,16.2857,16.2745,16.2745,12000.0
2005-08-15 13:30:00,29.18,29.2,29.18,29.18,8000.0,16.2745,16.2857,16.2745,16.2745,8000.0
2005-08-15 13:35:00,29.18,29.19,29.17,29.17,8200.0,16.2745,16.2801,16.269,16.269,8200.0
2005-08-15 13:40:00,29.16,29.16,29.15,29.15,18400.0,16.2634,16.2634,16.2578,16.2578,18400.0
2005-08-15 13:45:00,29.16,29.17,29.15,29.17,56000.0,16.2634,16.269,16.2578,16.269,56000.0
2005-08-15 13:50:00,29.17,29.18,29.15,29.16,18800.0,16.269,16.2745,16.2578,16.2634,18800.0
2005-08-15 13:55:00,29.16,29.17,29.13,29.15,46800.0,16.2634,16.269,16.2467,16.2578,46800.0
2005-08-15 14:00:00,29.15,29.18,29.15,29.18,10000.0,16.2578,16.2745,16.2578,16.2745,10000.0
2005-08-15 14:05:00,29.18,29.19,29.16,29.16,16400.0,16.2745,16.2801,16.2634,16.2634,16400.0
2005-08-15 14:10:00,29.17,29.18,29.15,29.16,26600.0,16.269,16.2745,16.2578,16.2634,26600.0
2005-08-15 14:15:00,29.16,29.21,29.16,29.18,55400.0,16.2634,16.2913,16.2634,16.2745,55400.0
2005-08-15 14:20:00,29.18,29.23,29.18,29.18,104600.0,16.2745,16.3024,16.2745,16.2745,104600.0
2005-08-15 14:25:00,29.21,29.25,29.18,29.22,24200.0,16.2913,16.3136,16.2745,16.2968,24200.0
2005-08-15 14:30:00,29.23,29.23,29.18,29.22,16000.0,16.3024,16.3024,16.2745,16.2968,16000.0
2005-08-15 14:35:00,29.22,29.23,29.22,29.23,23600.0,16.2968,16.3024,16.2968,16.3024,23600.0
2005-08-15 14:40:00,29.23,29.23,29.21,29.21,11200.0,16.3024,16.3024,16.2913,16.2913,11200.0
2005-08-15 14:45:00,29.21,29.21,29.18,29.2,58200.0,16.2913,16.2913,16.2745,16.2857,58200.0
2005-08-15 14:50:00,29.2,29.25,29.2,29.25,18200.0,16.2857,16.3136,16.2857,16.3136,18200.0
2005-08-15 14:55:00,29.24,29.28,29.23,29.24,17800.0,16.308,16.3303,16.3024,16.308,17800.0
2005-08-15 15:00:00,29.25,29.28,29.23,29.24,76800.0,16.3136,16.3303,16.3024,16.308,76800.0
2005-08-15 15:05:00,29.24,29.27,29.22,29.25,93400.0,16.308,16.3247,16.2968,16.3136,93400.0
2005-08-15 15:10:00,29.24,29.3,29.23,29.29,40800.0,16.308,16.3415,16.3024,16.3359,40800.0
2005-08-15 15:15:00,29.27,29.31,29.25,29.28,63000.0,16.3247,16.347,16.3136,16.3303,63000.0
2005-08-15 15:20:00,29.28,29.36,29.28,29.31,36600.0,16.3303,16.3749,16.3303,16.347,36600.0
2005-08-15 15:25:00,29.31,29.32,29.29,29.29,13000.0,16.347,16.3526,16.3359,16.3359,13000.0
2005-08-15 15:30:00,29.29,29.33,29.25,29.27,38800.0,16.3359,16.3582,16.3136,16.3247,38800.0
2005-08-15 15:35:00,29.26,29.28,29.24,29.24,44400.0,16.3192,16.3303,16.308,16.308,44400.0
2005-08-15 15:40:00,29.24,29.28,29.24,29.25,27600.0,16.308,16.3303,16.308,16.3136,27600.0
2005-08-15 15:45:00,29.25,29.31,29.25,29.3,43000.0,16.3136,16.347,16.3136,16.3415,43000.0
2005-08-15 15:50:00,29.29,29.29,29.27,29.28,73000.0,16.3359,16.3359,16.3247,16.3303,73000.0
2005-08-15 15:55:00,29.29,29.3,29.27,29.3,85600.0,16.3359,16.3415,16.3247,16.3415,85600.0
2005-08-16 09:30:00,29.18,29.2,29.13,29.16,50200.0,16.2745,16.2857,16.2467,16.2634,50200.0
2005-08-16 09:35:00,29.16,29.23,29.0,29.0,100600.0,16.2634,16.3024,16.1741,16.1741,100600.0
2005-08-16 09:40:00,29.02,29.09,29.02,29.04,45400.0,16.1853,16.2243,16.1853,16.1965,45400.0
2005-08-16 09:45:00,29.06,29.19,29.04,29.18,53200.0,16.2076,16.2801,16.1965,16.2745,53200.0
2005-08-16 09:50:00,29.19,29.2,29.05,29.12,41000.0,16.2801,16.2857,16.202,16.2411,41000.0
2005-08-16 09:55:00,29.12,29.13,29.08,29.09,52400.0,16.2411,16.2467,16.2188,16.2243,52400.0
2005-08-16 10:00:00,29.09,29.13,29.08,29.11,27400.0,16.2243,16.2467,16.2188,16.2355,27400.0
2005-08-16 10:05:00,29.13,29.2,29.13,29.2,46200.0,16.2467,16.2857,16.2467,16.2857,46200.0
2005-08-16 10:10:00,29.2,29.27,29.18,29.24,54800.0,16.2857,16.3247,16.2745,16.308,54800.0
2005-08-16 10:15:00,29.24,29.27,29.17,29.17,54200.0,16.308,16.3247,16.269,16.269,54200.0
2005-08-16 10:20:00,29.18,29.2,29.14,29.17,22200.0,16.2745,16.2857,16.2522,16.269,22200.0
2005-08-16 10:25:00,29.16,29.22,29.16,29.2,24800.0,16.2634,16.2968,16.2634,16.2857,24800.0
2005-08-16 10:30:00,29.23,29.24,29.17,29.19,36200.0,16.3024,16.308,16.269,16.2801,36200.0
2005-08-16 10:35:00,29.21,29.21,29.11,29.11,47200.0,16.2913,16.2913,16.2355,16.2355,47200.0
2005-08-16 10:40:00,29.11,29.12,29.08,29.08,54000.0,16.2355,16.2411,16.2188,16.2188,54000.0
2005-08-16 10:45:00,29.08,29.1,29.05,29.05,47000.0,16.2188,16.2299,16.202,16.202,47000.0
2005-08-16 10:50:00,29.05,29.13,29.03,29.07,109800.0,16.202,16.2467,16.1909,16.2132,109800.0
2005-08-16 10:55:00,29.07,29.07,28.95,28.97,75800.0,16.2132,16.2132,16.1463,16.1574,75800.0
2005-08-16 11:00:00,28.97,28.99,28.92,28.96,60200.0,16.1574,16.1686,16.1295,16.1518,60200.0
2005-08-16 11:05:00,28.97,28.97,28.87,28.91,48000.0,16.1574,16.1574,16.1016,16.124,48000.0
2005-08-16 11:10:00,28.9,28.91,28.84,28.85,51800.0,16.1184,16.124,16.0849,16.0905,51800.0
2005-08-16 11:15:00,28.85,28.91,28.83,28.88,68600.0,16.0905,16.124,16.0793,16.1072,68600.0
2005-08-16 11:20:00,28.88,28.9,28.86,28.87,34800.0,16.1072,16.1184,16.0961,16.1016,34800.0
2005-08-16 11:25:00,28.89,28.91,28.84,28.91,22400.0,16.1128,16.124,16.0849,16.124,22400.0
2005-08-16 11:30:00,28.89,28.92,28.88,28.89,18200.0,16.1128,16.1295,16.1072,16.1128,18200.0
2005-08-16 11:35:00,28.9,28.9,28.88,28.9,11200.0,16.1184,16.1184,16.1072,16.1184,11200.0
2005-08-16 11:40:00,28.91,28.93,28.86,28.86,34600.0,16.124,16.1351,16.0961,16.0961,34600.0
2005-08-16 11:45:00,28.86,28.9,28.85,28.9,22200.0,16.0961,16.1184,16.0905,16.1184,22200.0
2005-08-16 11:50:00,28.9,28.9,28.86,28.86,29000.0,16.1184,16.1184,16.0961,16.0961,29000.0
2005-08-16 11:55:00,28.86,28.89,28.86,28.89,17400.0,16.0961,16.1128,16.0961,16.1128,17400.0
2005-08-16 12:00:00,28.88,28.89,28.85,28.86,44000.0,16.1072,16.1128,16.0905,16.0961,44000.0
2005-08-16 12:05:00,28.85,28.85,28.79,28.84,62800.0,16.0905,16.0905,16.057,16.0849,62800.0
2005-08-16 12:10:00,28.84,28.84,28.77,28.82,35600.0,16.0849,16.0849,16.0459,16.0738,35600.0
2005-08-16 12:15:00,28.81,28.81,28.75,28.78,20800.0,16.0682,16.0682,16.0347,16.0514,20800.0
2005-08-16 12:20:00,28.79,28.79,28.72,28.74,26200.0,16.057,16.057,16.018,16.0291,26200.0
2005-08-16 12:25:00,28.73,28.75,28.72,28.75,21600.0,16.0236,16.0347,16.018,16.0347,21600.0
2005-08-16 12:30:00,28.75,28.75,28.73,28.74,33200.0,16.0347,16.0347,16.0236,16.0291,33200.0
2005-08-16 12:35:00,28.74,28.78,28.74,28.75,26200.0,16.0291,16.0514,16.0291,16.0347,26200.0
2005-08-16 12:40:00,28.75,28.77,28.74,28.75,25200.0,16.0347,16.0459,16.0291,16.0347,25200.0
2005-08-16 12:45:00,28.76,28.78,28.75,28.78,22200.0,16.0403,16.0514,16.0347,16.0514,22200.0
2005-08-16 12:50:00,28.78,28.8,28.78,28.8,11800.0,16.0514,16.0626,16.0514,16.0626,11800.0
2005-08-16 12:55:00,28.8,28.8,28.77,28.77,8800.0,16.0626,16.0626,16.0459,16.0459,8800.0
2005-08-16 13:00:00,28.77,28.77,28.75,28.76,12000.0,16.0459,16.0459,16.0347,16.0403,12000.0
2005-08-16 13:05:00,28.76,28.76,28.75,28.76,6600.0,16.0403,16.0403,16.0347,16.0403,6600.0
2005-08-16 13:10:00,28.75,28.75,28.75,28.75,13000.0,16.0347,16.0347,16.0347,16.0347,13000.0
2005-08-16 13:15:00,28.75,28.78,28.74,28.75,23400.0,16.0347,16.0514,16.0291,16.0347,23400.0
2005-08-16 13:20:00,28.77,28.77,28.73,28.76,25000.0,16.0459,16.0459,16.0236,16.0403,25000.0
2005-08-16 13:25:00,28.75,28.75,28.69,28.69,40800.0,16.0347,16.0347,16.0013,16.0013,40800.0
2005-08-16 13:30:00,28.69,28.69,28.66,28.67,31200.0,16.0013,16.0013,15.9845,15.9901,31200.0
2005-08-16 13:35:00,28.67,28.67,28.63,28.63,37000.0,15.9901,15.9901,15.9678,15.9678,37000.0
2005-08-16 13:40:00,28.63,28.66,28.6,28.61,46400.0,15.9678,15.9845,15.9511,15.9566,46400.0
2005-08-16 13:45:00,28.61,28.61,28.56,28.56,41000.0,15.9566,15.9566,15.9287,15.9287,41000.0
2005-08-16 13:50:00,28.56,28.57,28.54,28.55,29200.0,15.9287,15.9343,15.9176,15.9232,29200.0
2005-08-16 13:55:00,28.56,28.56,28.48,28.49,69600.0,15.9287,15.9287,15.8841,15.8897,69600.0
2005-08-16 14:00:00,28.49,28.53,28.49,28.51,55000.0,15.8897,15.912,15.8897,15.9009,55000.0
2005-08-16 14:05:00,28.51,28.51,28.44,28.44,38600.0,15.9009,15.9009,15.8618,15.8618,38600.0
2005-08-16 14:10:00,28.45,28.48,28.42,28.44,49600.0,15.8674,15.8841,15.8507,15.8618,49600.0
2005-08-16 14:15:00,28.43,28.48,28.43,28.45,28200.0,15.8562,15.8841,15.8562,15.8674,28200.0
2005-08-16 14:20:00,28.44,28.46,28.42,28.43,34600.0,15.8618,15.873,15.8507,15.8562,34600.0
2005-08-16 14:25:00,28.43,28.43,28.41,28.43,16600.0,15.8562,15.8562,15.8451,15.8562,16600.0
2005-08-16 14:30:00,28.43,28.56,28.42,28.53,83400.0,15.8562,15.9287,15.8507,15.912,83400.0
2005-08-16 14:35:00,28.52,28.53,28.5,28.52,32000.0,15.9064,15.912,15.8953,15.9064,32000.0
2005-08-16 14:40:00,28.52,28.53,28.5,28.53,52400.0,15.9064,15.912,15.8953,15.912,52400.0
2005-08-16 14:45:00,28.53,28.54,28.46,28.48,60000.0,15.912,15.9176,15.873,15.8841,60000.0
2005-08-16 14:50:00,28.48,28.48,28.39,28.4,78600.0,15.8841,15.8841,15.8339,15.8395,78600.0
2005-08-16 14:55:00,28.39,28.42,28.32,28.42,115600.0,15.8339,15.8507,15.7949,15.8507,115600.0
2005-08-16 15:00:00,28.42,28.44,28.41,28.43,38800.0,15.8507,15.8618,15.8451,15.8562,38800.0
2005-08-16 15:05:00,28.43,28.43,28.4,28.42,46600.0,15.8562,15.8562,15.8395,15.8507,46600.0
2005-08-16 15:10:00,28.42,28.46,28.42,28.42,45400.0,15.8507,15.873,15.8507,15.8507,45400.0
2005-08-16 15:15:00,28.42,28.42,28.35,28.36,68400.0,15.8507,15.8507,15.8116,15.8172,68400.0
2005-08-16 15:20:00,28.36,28.36,28.24,28.32,80200.0,15.8172,15.8172,15.7503,15.7949,80200.0
2005-08-16 15:25:00,28.32,28.36,28.27,28.3,62800.0,15.7949,15.8172,15.767,15.7837,62800.0
2005-08-16 15:30:00,28.31,28.31,28.25,28.27,48000.0,15.7893,15.7893,15.7558,15.767,48000.0
2005-08-16 15:35:00,28.27,28.28,28.22,28.25,52800.0,15.767,15.7726,15.7391,15.7558,52800.0
2005-08-16 15:40:00,28.25,28.27,28.24,28.27,190200.0,15.7558,15.767,15.7503,15.767,190200.0
2005-08-16 15:45:00,28.27,28.27,28.22,28.23,75600.0,15.767,15.767,15.7391,15.7447,75600.0
2005-08-16 15:50:00,28.23,28.25,28.22,28.24,70800.0,15.7447,15.7558,15.7391,15.7503,70800.0
2005-08-16 15:55:00,28.24,28.25,28.2,28.21,127400.0,15.7503,15.7558,15.728,15.7335,127400.0
2005-08-17 09:30:00,28.22,28.28,28.15,28.19,183400.0,15.7391,15.7726,15.7001,15.7224,183400.0
2005-08-17 09:35:00,28.19,28.29,28.15,28.17,109000.0,15.7224,15.7782,15.7001,15.7112,109000.0
2005-08-17 09:40:00,28.17,28.33,28.13,28.31,157600.0,15.7112,15.8005,15.6889,15.7893,157600.0
2005-08-17 09:45:00,28.31,28.4,28.21,28.34,131600.0,15.7893,15.8395,15.7335,15.806,131600.0
2005-08-17 09:50:00,28.35,28.57,28.35,28.42,150400.0,15.8116,15.9343,15.8116,15.8507,150400.0
2005-08-17 09:55:00,28.45,28.48,28.38,28.39,203000.0,15.8674,15.8841,15.8284,15.8339,203000.0
2005-08-17 10:00:00,28.4,28.41,28.31,28.32,114000.0,15.8395,15.8451,15.7893,15.7949,114000.0
2005-08-17 10:05:00,28.32,28.42,28.32,28.41,176000.0,15.7949,15.8507,15.7949,15.8451,176000.0
2005-08-17 10:10:00,28.41,28.45,28.33,28.34,55800.0,15.8451,15.8674,15.8005,15.806,55800.0
2005-08-17 10:15:00,28.34,28.44,28.34,28.35,50800.0,15.806,15.8618,15.806,15.8116,50800.0
2005-08-17 10:20:00,28.33,28.49,28.33,28.49,50800.0,15.8005,15.8897,15.8005,15.8897,50800.0
2005-08-17 10:25:00,28.45,28.47,28.4,28.45,109000.0,15.8674,15.8785,15.8395,15.8674,109000.0
2005-08-17 10:30:00,28.45,28.45,28.33,28.43,102000.0,15.8674,15.8674,15.8005,15.8562,102000.0
2005-08-17 10:35:00,28.43,28.6,28.41,28.57,63600.0,15.8562,15.9511,15.8451,15.9343,63600.0
2005-08-17 10:40:00,28.56,28.68,28.53,28.61,39800.0,15.9287,15.9957,15.912,15.9566,39800.0
2005-08-17 10:45:00,28.61,28.67,28.59,28.6,68000.0,15.9566,15.9901,15.9455,15.9511,68000.0
2005-08-17 10:50:00,28.6,28.66,28.54,28.66,51800.0,15.9511,15.9845,15.9176,15.9845,51800.0
2005-08-17 10:55:00,28.68,28.69,28.59,28.59,51000.0,15.9957,16.0013,15.9455,15.9455,51000.0
2005-08-17 11:00:00,28.6,28.75,28.6,28.69,31000.0,15.9511,16.0347,15.9511,16.0013,31000.0
2005-08-17 11:05:00,28.67,28.68,28.55,28.55,29800.0,15.9901,15.9957,15.9232,15.9232,29800.0
2005-08-17 11:10:00,28.55,28.57,28.5,28.57,48800.0,15.9232,15.9343,15.8953,15.9343,48800.0
2005-08-17 11:15:00,28.58,28.63,28.51,28.51,29000.0,15.9399,15.9678,15.9009,15.9009,29000.0
2005-08-17 11:20:00,28.5,28.5,28.45,28.49,24200.0,15.8953,15.8953,15.8674,15.8897,24200.0
2005-08-17 11:25:00,28.49,28.51,28.47,28.5,27800.0,15.8897,15.9009,15.8785,15.8953,27800.0
2005-08-17 11:30:00,28.5,28.52,28.42,28.44,51200.0,15.8953,15.9064,15.8507,15.8618,51200.0
2005-08-17 11:35:00,28.43,28.43,28.36,28.38,47400.0,15.8562,15.8562,15.8172,15.8284,47400.0
2005-08-17 11:40:00,28.38,28.38,28.33,28.35,36600.0,15.8284,15.8284,15.8005,15.8116,36600.0
2005-08-17 11:45:00,28.34,28.4,28.33,28.39,16800.0,15.806,15.8395,15.8005,15.8339,16800.0
2005-08-17 11:50:00,28.38,28.4,28.37,28.38,28800.0,15.8284,15.8395,15.8228,15.8284,28800.0
2005-08-17 11:55:00,28.4,28.4,28.32,28.36,44800.0,15.8395,15.8395,15.7949,15.8172,44800.0
2005-08-17 12:00:00,28.36,28.36,28.33,28.34,25800.0,15.8172,15.8172,15.8005,15.806,25800.0
2005-08-17 12:05:00,28.34,28.4,28.34,28.36,60800.0,15.806,15.8395,15.806,15.8172,60800.0
2005-08-17 12:10:00,28.36,28.4,28.35,28.39,25600.0,15.8172,15.8395,15.8116,15.8339,25600.0
2005-08-17 12:15:00,28.4,28.44,28.39,28.44,65600.0,15.8395,15.8618,15.8339,15.8618,65600.0
2005-08-17 12:20:00,28.43,28.46,28.42,28.42,86000.0,15.8562,15.873,15.8507,15.8507,86000.0
2005-08-17 12:25:00,28.42,28.43,28.35,28.35,21200.0,15.8507,15.8562,15.8116,15.8116,21200.0
2005-08-17 12:30:00,28.35,28.42,28.35,28.42,26000.0,15.8116,15.8507,15.8116,15.8507,26000.0
2005-08-17 12:35:00,28.42,28.42,28.39,28.4,41800.0,15.8507,15.8507,15.8339,15.8395,41800.0
2005-08-17 12:40:00,28.38,28.4,28.38,28.39,23600.0,15.8284,15.8395,15.8284,15.8339,23600.0
2005-08-17 12:45:00,28.39,28.4,28.36,28.36,8600.0,15.8339,15.8395,15.8172,15.8172,8600.0
2005-08-17 12:50:00,28.36,28.39,28.36,28.36,9000.0,15.8172,15.8339,15.8172,15.8172,9000.0
2005-08-17 12:55:00,28.36,28.36,28.35,28.36,15400.0,15.8172,15.8172,15.8116,15.8172,15400.0
2005-08-17 13:00:00,28.36,28.38,28.34,28.35,17400.0,15.8172,15.8284,15.806,15.8116,17400.0
2005-08-17 13:05:00,28.34,28.39,28.34,28.39,15000.0,15.806,15.8339,15.806,15.8339,15000.0
2005-08-17 13:10:00,28.39,28.4,28.38,28.39,12000.0,15.8339,15.8395,15.8284,15.8339,12000.0
2005-08-17 13:15:00,28.39,28.45,28.38,28.45,53200.0,15.8339,15.8674,15.8284,15.8674,53200.0
2005-08-17 13:20:00,28.45,28.49,28.45,28.48,37400.0,15.8674,15.8897,15.8674,15.8841,37400.0
2005-08-17 13:25:00,28.47,28.47,28.43,28.47,11800.0,15.8785,15.8785,15.8562,15.8785,11800.0
2005-08-17 13:30:00,28.46,28.48,28.41,28.42,33600.0,15.873,15.8841,15.8451,15.8507,33600.0
2005-08-17 13:35:00,28.41,28.43,28.41,28.43,19400.0,15.8451,15.8562,15.8451,15.8562,19400.0
2005-08-17 13:40:00,28.42,28.42,28.4,28.41,44800.0,15.8507,15.8507,15.8395,15.8451,44800.0
2005-08-17 13:45:00,28.41,28.41,28.38,28.39,24800.0,15.8451,15.8451,15.8284,15.8339,24800.0
2005-08-17 13:50:00,28.4,28.42,28.33,28.34,39000.0,15.8395,15.8507,15.8005,15.806,39000.0
2005-08-17 13:55:00,28.34,28.35,28.3,28.33,45400.0,15.806,15.8116,15.7837,15.8005,45400.0
2005-08-17 14:00:00,28.33,28.38,28.33,28.37,65400.0,15.8005,15.8284,15.8005,15.8228,65400.0
2005-08-17 14:05:00,28.38,28.39,28.32,28.32,96800.0,15.8284,15.8339,15.7949,15.7949,96800.0
2005-08-17 14:10:00,28.32,28.34,28.29,28.3,34600.0,15.7949,15.806,15.7782,15.7837,34600.0
2005-08-17 14:15:00,28.32,28.41,28.32,28.38,64200.0,15.7949,15.8451,15.7949,15.8284,64200.0
2005-08-17 14:20:00,28.38,28.42,28.36,28.4,48200.0,15.8284,15.8507,15.8172,15.8395,48200.0
2005-08-17 14:25:00,28.41,28.42,28.35,28.35,25000.0,15.8451,15.8507,15.8116,15.8116,25000.0
2005-08-17 14:30:00,28.35,28.39,28.33,28.35,16600.0,15.8116,15.8339,15.8005,15.8116,16600.0
2005-08-17 14:35:00,28.34,28.36,28.3,28.32,27000.0,15.806,15.8172,15.7837,15.7949,27000.0
2005-08-17 14:40:00,28.34,28.35,28.28,28.32,72800.0,15.806,15.8116,15.7726,15.7949,72800.0
2005-08-17 14:45:00,28.32,28.32,28.27,28.27,24000.0,15.7949,15.7949,15.767,15.767,24000.0
2005-08-17 14:50:00,28.27,28.28,28.25,28.25,54600.0,15.767,15.7726,15.7558,15.7558,54600.0
2005-08-17 14:55:00,28.25,28.27,28.22,28.27,52800.0,15.7558,15.767,15.7391,15.767,52800.0
2005-08-17 15:00:00,28.27,28.35,28.24,28.34,43800.0,15.767,15.8116,15.7503,15.806,43800.0
2005-08-17 15:05:00,28.36,28.36,28.31,28.34,23000.0,15.8172,15.8172,15.7893,15.806,23000.0
2005-08-17 15:10:00,28.33,28.34,28.27,28.29,33200.0,15.8005,15.806,15.767,15.7782,33200.0
2005-08-17 15:15:00,28.3,28.34,28.29,28.32,43800.0,15.7837,15.806,15.7782,15.7949,43800.0
2005-08-17 15:20:00,28.31,28.34,28.3,28.32,24000.0,15.7893,15.806,15.7837,15.7949,24000.0
2005-08-17 15:25:00,28.33,28.35,28.3,28.34,43800.0,15.8005,15.8116,15.7837,15.806,43800.0
2005-08-17 15:30:00,28.33,28.37,28.3,28.36,33200.0,15.8005,15.8228,15.7837,15.8172,33200.0
2005-08-17 15:35:00,28.37,28.38,28.33,28.33,27400.0,15.8228,15.8284,15.8005,15.8005,27400.0
2005-08-17 15:40:00,28.33,28.35,28.32,28.33,48000.0,15.8005,15.8116,15.7949,15.8005,48000.0
2005-08-17 15:45:00,28.33,28.34,28.28,28.3,44800.0,15.8005,15.806,15.7726,15.7837,44800.0
2005-08-17 15:50:00,28.3,28.32,28.28,28.3,40200.0,15.7837,15.7949,15.7726,15.7837,40200.0
2005-08-17 15:55:00,28.3,28.37,28.3,28.32,60200.0,15.7837,15.8228,15.7837,15.7949,60200.0
2005-08-18 09:30:00,28.11,28.2,28.09,28.2,67400.0,15.6778,15.728,15.6666,15.728,67400.0
2005-08-18 09:35:00,28.2,28.26,28.0,28.0,88800.0,15.728,15.7614,15.6164,15.6164,88800.0
2005-08-18 09:40:00,28.0,28.1,27.88,27.88,91600.0,15.6164,15.6722,15.5495,15.5495,91600.0
2005-08-18 09:45:00,27.86,27.98,27.86,27.86,114400.0,15.5383,15.6053,15.5383,15.5383,114400.0
2005-08-18 09:50:00,27.86,27.88,27.57,27.73,91200.0,15.5383,15.5495,15.3766,15.4658,91200.0
2005-08-18 09:55:00,27.73,27.88,27.71,27.78,102400.0,15.4658,15.5495,15.4547,15.4937,102400.0
2005-08-18 10:00:00,27.78,27.85,27.72,27.8,51000.0,15.4937,15.5328,15.4603,15.5049,51000.0
2005-08-18 10:05:00,27.81,28.0,27.79,27.8,77000.0,15.5104,15.6164,15.4993,15.5049,77000.0
2005-08-18 10:10:00,27.81,27.83,27.68,27.69,110000.0,15.5104,15.5216,15.4379,15.4435,110000.0
2005-08-18 10:15:00,27.69,27.7,27.61,27.64,142000.0,15.4435,15.4491,15.3989,15.4156,142000.0
2005-08-18 10:20:00,27.64,27.71,27.63,27.71,86200.0,15.4156,15.4547,15.4101,15.4547,86200.0
2005-08-18 10:25:00,27.71,27.75,27.68,27.75,56400.0,15.4547,15.477,15.4379,15.477,56400.0
2005-08-18 10:30:00,27.74,27.75,27.69,27.72,71200.0,15.4714,15.477,15.4435,15.4603,71200.0
2005-08-18 10:35:00,27.71,27.8,27.7,27.77,78200.0,15.4547,15.5049,15.4491,15.4881,78200.0
2005-08-18 10:40:00,27.77,27.78,27.74,27.75,42000.0,15.4881,15.4937,15.4714,15.477,42000.0
2005-08-18 10:45:00,27.74,27.78,27.68,27.68,37600.0,15.4714,15.4937,15.4379,15.4379,37600.0
2005-08-18 10:50:00,27.68,27.72,27.68,27.71,42200.0,15.4379,15.4603,15.4379,15.4547,42200.0
2005-08-18 10:55:00,27.72,27.75,27.7,27.75,35000.0,15.4603,15.477,15.4491,15.477,35000.0
2005-08-18 11:00:00,27.75,27.8,27.7,27.8,55000.0,15.477,15.5049,15.4491,15.5049,55000.0
2005-08-18 11:05:00,27.79,27.8,27.77,27.78,23400.0,15.4993,15.5049,15.4881,15.4937,23400.0
2005-08-18 11:10:00,27.77,27.78,27.72,27.75,24200.0,15.4881,15.4937,15.4603,15.477,24200.0
2005-08-18 11:15:00,27.75,27.79,27.75,27.76,28200.0,15.477,15.4993,15.477,15.4826,28200.0
2005-08-18 11:20:00,27.75,27.75,27.72,27.73,15400.0,15.477,15.477,15.4603,15.4658,15400.0
2005-08-18 11:25:00,27.72,27.73,27.68,27.69,37200.0,15.4603,15.4658,15.4379,15.4435,37200.0
2005-08-18 11:30:00,27.7,27.76,27.68,27.74,43000.0,15.4491,15.4826,15.4379,15.4714,43000.0
2005-08-18 11:35:00,27.74,27.75,27.68,27.75,25400.0,15.4714,15.477,15.4379,15.477,25400.0
2005-08-18 11:40:00,27.75,27.78,27.73,27.73,46600.0,15.477,15.4937,15.4658,15.4658,46600.0
2005-08-18 11:45:00,27.74,27.76,27.71,27.72,29400.0,15.4714,15.4826,15.4547,15.4603,29400.0
2005-08-18 11:50:00,27.73,27.74,27.66,27.66,29000.0,15.4658,15.4714,15.4268,15.4268,29000.0
2005-08-18 11:55:00,27.66,27.66,27.56,27.57,40200.0,15.4268,15.4268,15.371,15.3766,40200.0
2005-08-18 12:00:00,27.58,27.62,27.56,27.61,89200.0,15.3822,15.4045,15.371,15.3989,89200.0
2005-08-18 12:05:00,27.61,27.61,27.55,27.55,45600.0,15.3989,15.3989,15.3654,15.3654,45600.0
2005-08-18 12:10:00,27.57,27.61,27.56,27.6,23800.0,15.3766,15.3989,15.371,15.3933,23800.0
2005-08-18 12:15:00,27.6,27.61,27.59,27.6,13000.0,15.3933,15.3989,15.3877,15.3933,13000.0
2005-08-18 12:20:00,27.6,27.6,27.56,27.57,16200.0,15.3933,15.3933,15.371,15.3766,16200.0
2005-08-18 12:25:00,27.57,27.61,27.56,27.57,26600.0,15.3766,15.3989,15.371,15.3766,26600.0
2005-08-18 12:30:00,27.57,27.63,27.57,27.63,21600.0,15.3766,15.4101,15.3766,15.4101,21600.0
2005-08-18 12:35:00,27.63,27.66,27.63,27.65,18400.0,15.4101,15.4268,15.4101,15.4212,18400.0
2005-08-18 12:40:00,27.65,27.65,27.55,27.57,32600.0,15.4212,15.4212,15.3654,15.3766,32600.0
2005-08-18 12:45:00,27.56,27.58,27.56,27.57,8400.0,15.371,15.3822,15.371,15.3766,8400.0
2005-08-18 12:50:00,27.57,27.58,27.55,27.57,29600.0,15.3766,15.3822,15.3654,15.3766,29600.0
2005-08-18 12:55:00,27.58,27.58,27.56,27.56,11000.0,15.3822,15.3822,15.371,15.371,11000.0
2005-08-18 13:00:00,27.56,27.58,27.56,27.57,9000.0,15.371,15.3822,15.371,15.3766,9000.0
2005-08-18 13:05:00,27.57,27.6,27.57,27.59,26400.0,15.3766,15.3933,15.3766,15.3877,26400.0
2005-08-18 13:10:00,27.59,27.59,27.55,27.55,20800.0,15.3877,15.3877,15.3654,15.3654,20800.0
2005-08-18 13:15:00,27.55,27.59,27.55,27.59,15400.0,15.3654,15.3877,15.3654,15.3877,15400.0
2005-08-18 13:20:00,27.59,27.61,27.57,27.61,30000.0,15.3877,15.3989,15.3766,15.3989,30000.0
2005-08-18 13:25:00,27.61,27.63,27.6,27.61,37400.0,15.3989,15.4101,15.3933,15.3989,37400.0
2005-08-18 13:30:00,27.61,27.63,27.6,27.61,23000.0,15.3989,15.4101,15.3933,15.3989,23000.0
2005-08-18 13:35:00,27.61,27.62,27.61,27.61,22000.0,15.3989,15.4045,15.3989,15.3989,22000.0
2005-08-18 13:40:00,27.61,27.63,27.61,27.63,16200.0,15.3989,15.4101,15.3989,15.4101,16200.0
2005-08-18 13:45:00,27.63,27.64,27.59,27.59,35600.0,15.4101,15.4156,15.3877,15.3877,35600.0
2005-08-18 13:50:00,27.59,27.6,27.58,27.59,22200.0,15.3877,15.3933,15.3822,15.3877,22200.0
2005-08-18 13:55:00,27.59,27.59,27.54,27.55,54000.0,15.3877,15.3877,15.3599,15.3654,54000.0
2005-08-18 14:00:00,27.55,27.55,27.52,27.53,57200.0,15.3654,15.3654,15.3487,15.3543,57200.0
2005-08-18 14:05:00,27.52,27.52,27.49,27.52,114000.0,15.3487,15.3487,15.332,15.3487,114000.0
2005-08-18 14:10:00,27.52,27.52,27.5,27.52,48000.0,15.3487,15.3487,15.3376,15.3487,48000.0
2005-08-18 14:15:00,27.53,27.57,27.51,27.51,39000.0,15.3543,15.3766,15.3431,15.3431,39000.0
2005-08-18 14:20:00,27.52,27.52,27.48,27.5,93200.0,15.3487,15.3487,15.3264,15.3376,93200.0
2005-08-18 14:25:00,27.5,27.51,27.46,27.46,76000.0,15.3376,15.3431,15.3152,15.3152,76000.0
2005-08-18 14:30:00,27.46,27.56,27.46,27.56,46800.0,15.3152,15.371,15.3152,15.371,46800.0
2005-08-18 14:35:00,27.57,27.59,27.5,27.54,61800.0,15.3766,15.3877,15.3376,15.3599,61800.0
2005-08-18 14:40:00,27.54,27.54,27.49,27.5,22000.0,15.3599,15.3599,15.332,15.3376,22000.0
2005-08-18 14:45:00,27.49,27.53,27.48,27.52,50200.0,15.332,15.3543,15.3264,15.3487,50200.0
2005-08-18 14:50:00,27.52,27.53,27.49,27.52,50000.0,15.3487,15.3543,15.332,15.3487,50000.0
2005-08-18 14:55:00,27.52,27.53,27.52,27.52,6000.0,15.3487,15.3543,15.3487,15.3487,6000.0
2005-08-18 15:00:00,27.52,27.53,27.49,27.51,45800.0,15.3487,15.3543,15.332,15.3431,45800.0
2005-08-18 15:05:00,27.51,27.51,27.49,27.5,27200.0,15.3431,15.3431,15.332,15.3376,27200.0
2005-08-18 15:10:00,27.5,27.53,27.5,27.5,74200.0,15.3376,15.3543,15.3376,15.3376,74200.0
2005-08-18 15:15:00,27.5,27.52,27.5,27.5,65800.0,15.3376,15.3487,15.3376,15.3376,65800.0
2005-08-18 15:20:00,27.5,27.5,27.46,27.49,80400.0,15.3376,15.3376,15.3152,15.332,80400.0
2005-08-18 15:25:00,27.49,27.52,27.49,27.5,61200.0,15.332,15.3487,15.332,15.3376,61200.0
2005-08-18 15:30:00,27.5,27.52,27.5,27.52,63800.0,15.3376,15.3487,15.3376,15.3487,63800.0
2005-08-18 15:35:00,27.52,27.52,27.45,27.47,91200.0,15.3487,15.3487,15.3097,15.3208,91200.0
2005-08-18 15:40:00,27.47,27.5,27.45,27.49,69600.0,15.3208,15.3376,15.3097,15.332,69600.0
2005-08-18 15:45:00,27.48,27.6,27.48,27.57,94800.0,15.3264,15.3933,15.3264,15.3766,94800.0
2005-08-18 15:50:00,27.57,27.59,27.55,27.58,98200.0,15.3766,15.3877,15.3654,15.3822,98200.0
2005-08-18 15:55:00,27.58,27.58,27.52,27.53,154200.0,15.3822,15.3822,15.3487,15.3543,154200.0
2005-08-19 09:30:00,27.7,27.78,27.68,27.78,191000.0,15.4491,15.4937,15.4379,15.4937,191000.0
2005-08-19 09:35:00,27.8,27.86,27.79,27.84,140600.0,15.5049,15.5383,15.4993,15.5272,140600.0
2005-08-19 09:40:00,27.86,27.88,27.78,27.85,147400.0,15.5383,15.5495,15.4937,15.5328,147400.0
2005-08-19 09:45:00,27.85,27.85,27.78,27.81,73200.0,15.5328,15.5328,15.4937,15.5104,73200.0
2005-08-19 09:50:00,27.81,27.83,27.73,27.76,96200.0,15.5104,15.5216,15.4658,15.4826,96200.0
2005-08-19 09:55:00,27.77,27.8,27.74,27.75,21000.0,15.4881,15.5049,15.4714,15.477,21000.0
2005-08-19 10:00:00,27.78,27.8,27.71,27.77,95600.0,15.4937,15.5049,15.4547,15.4881,95600.0
2005-08-19 10:05:00,27.77,27.8,27.77,27.8,67800.0,15.4881,15.5049,15.4881,15.5049,67800.0
2005-08-19 10:10:00,27.8,27.8,27.76,27.79,39000.0,15.5049,15.5049,15.4826,15.4993,39000.0
2005-08-19 10:15:00,27.79,27.8,27.73,27.75,53800.0,15.4993,15.5049,15.4658,15.477,53800.0
2005-08-19 10:20:00,27.74,27.8,27.74,27.78,67200.0,15.4714,15.5049,15.4714,15.4937,67200.0
2005-08-19 10:25:00,27.78,27.8,27.74,27.74,66600.0,15.4937,15.5049,15.4714,15.4714,66600.0
2005-08-19 10:30:00,27.75,27.77,27.72,27.72,26400.0,15.477,15.4881,15.4603,15.4603,26400.0
2005-08-19 10:35:00,27.72,27.72,27.63,27.67,55400.0,15.4603,15.4603,15.4101,15.4324,55400.0
2005-08-19 10:40:00,27.65,27.68,27.53,27.53,43600.0,15.4212,15.4379,15.3543,15.3543,43600.0
2005-08-19 10:45:00,27.54,27.59,27.52,27.55,100200.0,15.3599,15.3877,15.3487,15.3654,100200.0
2005-08-19 10:50:00,27.56,27.62,27.54,27.61,58200.0,15.371,15.4045,15.3599,15.3989,58200.0
2005-08-19 10:55:00,27.61,27.64,27.54,27.54,60200.0,15.3989,15.4156,15.3599,15.3599,60200.0
2005-08-19 11:00:00,27.55,27.6,27.55,27.6,63000.0,15.3654,15.3933,15.3654,15.3933,63000.0
2005-08-19 11:05:00,27.6,27.63,27.57,27.59,38000.0,15.3933,15.4101,15.3766,15.3877,38000.0
2005-08-19 11:10:00,27.57,27.61,27.55,27.6,24000.0,15.3766,15.3989,15.3654,15.3933,24000.0
2005-08-19 11:15:00,27.61,27.65,27.57,27.63,44200.0,15.3989,15.4212,15.3766,15.4101,44200.0
2005-08-19 11:20:00,27.64,27.65,27.57,27.58,19000.0,15.4156,15.4212,15.3766,15.3822,19000.0
2005-08-19 11:25:00,27.59,27.65,27.59,27.61,50000.0,15.3877,15.4212,15.3877,15.3989,50000.0
2005-08-19 11:30:00,27.61,27.63,27.6,27.6,9800.0,15.3989,15.4101,15.3933,15.3933,9800.0
2005-08-19 11:35:00,27.61,27.62,27.6,27.61,14200.0,15.3989,15.4045,15.3933,15.3989,14200.0
2005-08-19 11:40:00,27.61,27.63,27.59,27.61,9000.0,15.3989,15.4101,15.3877,15.3989,9000.0
2005-08-19 11:45:00,27.61,27.63,27.59,27.59,10200.0,15.3989,15.4101,15.3877,15.3877,10200.0
2005-08-19 11:50:00,27.6,27.65,27.6,27.63,40600.0,15.3933,15.4212,15.3933,15.4101,40600.0
2005-08-19 11:55:00,27.63,27.65,27.61,27.64,25200.0,15.4101,15.4212,15.3989,15.4156,25200.0
2005-08-19 12:00:00,27.64,27.65,27.62,27.64,16400.0,15.4156,15.4212,15.4045,15.4156,16400.0
2005-08-19 12:05:00,27.65,27.65,27.62,27.65,19000.0,15.4212,15.4212,15.4045,15.4212,19000.0
2005-08-19 12:10:00,27.65,27.65,27.63,27.65,24400.0,15.4212,15.4212,15.4101,15.4212,24400.0
2005-08-19 12:15:00,27.65,27.65,27.64,27.65,12600.0,15.4212,15.4212,15.4156,15.4212,12600.0
2005-08-19 12:20:00,27.65,27.65,27.6,27.61,26600.0,15.4212,15.4212,15.3933,15.3989,26600.0
2005-08-19 12:25:00,27.61,27.63,27.59,27.6,16200.0,15.3989,15.4101,15.3877,15.3933,16200.0
2005-08-19 12:30:00,27.6,27.63,27.59,27.63,20400.0,15.3933,15.4101,15.3877,15.4101,20400.0
2005-08-19 12:35:00,27.63,27.63,27.6,27.6,12200.0,15.4101,15.4101,15.3933,15.3933,12200.0
2005-08-19 12:40:00,27.61,27.61,27.56,27.57,13000.0,15.3989,15.3989,15.371,15.3766,13000.0
2005-08-19 12:45:00,27.57,27.6,27.57,27.59,11800.0,15.3766,15.3933,15.3766,15.3877,11800.0
2005-08-19 12:50:00,27.59,27.59,27.53,27.54,25400.0,15.3877,15.3877,15.3543,15.3599,25400.0
2005-08-19 12:55:00,27.53,27.55,27.5,27.52,114400.0,15.3543,15.3654,15.3376,15.3487,114400.0
2005-08-19 13:00:00,27.52,27.55,27.49,27.5,124200.0,15.3487,15.3654,15.332,15.3376,124200.0
2005-08-19 13:05:00,27.51,27.52,27.49,27.5,21600.0,15.3431,15.3487,15.332,15.3376,21600.0
2005-08-19 13:10:00,27.5,27.55,27.5,27.53,22200.0,15.3376,15.3654,15.3376,15.3543,22200.0
2005-08-19 13:15:00,27.53,27.53,27.47,27.49,86800.0,15.3543,15.3543,15.3208,15.332,86800.0
2005-08-19 13:20:00,27.49,27.55,27.49,27.52,15600.0,15.332,15.3654,15.332,15.3487,15600.0
2005-08-19 13:25:00,27.52,27.52,27.5,27.5,19000.0,15.3487,15.3487,15.3376,15.3376,19000.0
2005-08-19 13:30:00,27.5,27.5,27.49,27.49,17800.0,15.3376,15.3376,15.332,15.332,17800.0
2005-08-19 13:35:00,27.49,27.5,27.48,27.48,14600.0,15.332,15.3376,15.3264,15.3264,14600.0
2005-08-19 13:40:00,27.49,27.5,27.48,27.49,6400.0,15.332,15.3376,15.3264,15.332,6400.0
2005-08-19 13:45:00,27.5,27.57,27.5,27.56,23200.0,15.3376,15.3766,15.3376,15.371,23200.0
2005-08-19 13:50:00,27.56,27.56,27.54,27.55,16000.0,15.371,15.371,15.3599,15.3654,16000.0
2005-08-19 13:55:00,27.54,27.54,27.5,27.51,11400.0,15.3599,15.3599,15.3376,15.3431,11400.0
2005-08-19 14:00:00,27.52,27.54,27.5,27.51,70400.0,15.3487,15.3599,15.3376,15.3431,70400.0
2005-08-19 14:05:00,27.5,27.52,27.5,27.5,47600.0,15.3376,15.3487,15.3376,15.3376,47600.0
2005-08-19 14:10:00,27.5,27.51,27.5,27.5,22600.0,15.3376,15.3431,15.3376,15.3376,22600.0
2005-08-19 14:15:00,27.5,27.5,27.49,27.49,65200.0,15.3376,15.3376,15.332,15.332,65200.0
2005-08-19 14:20:00,27.49,27.49,27.45,27.47,109600.0,15.332,15.332,15.3097,15.3208,109600.0
2005-08-19 14:25:00,27.47,27.49,27.47,27.47,45200.0,15.3208,15.332,15.3208,15.3208,45200.0
2005-08-19 14:30:00,27.47,27.48,27.46,27.48,39400.0,15.3208,15.3264,15.3152,15.3264,39400.0
2005-08-19 14:35:00,27.48,27.48,27.47,27.47,23400.0,15.3264,15.3264,15.3208,15.3208,23400.0
2005-08-19 14:40:00,27.47,27.47,27.45,27.47,84200.0,15.3208,15.3208,15.3097,15.3208,84200.0
2005-08-19 14:45:00,27.47,27.47,27.4,27.42,56200.0,15.3208,15.3208,15.2818,15.2929,56200.0
2005-08-19 14:50:00,27.42,27.43,27.4,27.42,48000.0,15.2929,15.2985,15.2818,15.2929,48000.0
2005-08-19 14:55:00,27.43,27.43,27.39,27.4,128600.0,15.2985,15.2985,15.2762,15.2818,128600.0
2005-08-19 15:00:00,27.4,27.46,27.4,27.45,133600.0,15.2818,15.3152,15.2818,15.3097,133600.0
2005-08-19 15:05:00,27.43,27.45,27.43,27.43,48000.0,15.2985,15.3097,15.2985,15.2985,48000.0
2005-08-19 15:10:00,27.43,27.43,27.42,27.42,39200.0,15.2985,15.2985,15.2929,15.2929,39200.0
2005-08-19 15:15:00,27.43,27.43,27.42,27.42,114600.0,15.2985,15.2985,15.2929,15.2929,114600.0
2005-08-19 15:20:00,27.42,27.42,27.38,27.41,198800.0,15.2929,15.2929,15.2706,15.2874,198800.0
2005-08-19 15:25:00,27.41,27.5,27.41,27.5,45800.0,15.2874,15.3376,15.2874,15.3376,45800.0
2005-08-19 15:30:00,27.49,27.5,27.45,27.47,23800.0,15.332,15.3376,15.3097,15.3208,23800.0
2005-08-19 15:35:00,27.48,27.52,27.47,27.52,50600.0,15.3264,15.3487,15.3208,15.3487,50600.0
2005-08-19 15:40:00,27.52,27.53,27.52,27.53,53600.0,15.3487,15.3543,15.3487,15.3543,53600.0
2005-08-19 15:45:00,27.52,27.54,27.47,27.47,68600.0,15.3487,15.3599,15.3208,15.3208,68600.0
2005-08-19 15:50:00,27.47,27.54,27.45,27.5,133200.0,15.3208,15.3599,15.3097,15.3376,133200.0
2005-08-19 15:55:00,27.49,27.52,27.47,27.51,161800.0,15.332,15.3487,15.3208,15.3431,161800.0
2005-08-22 09:30:00,27.75,27.88,27.75,27.86,353200.0,15.477,15.5495,15.477,15.5383,353200.0
2005-08-22 09:35:00,27.86,28.3,27.86,28.14,148400.0,15.5383,15.7837,15.5383,15.6945,148400.0
2005-08-22 09:40:00,28.14,28.19,28.08,28.14,125800.0,15.6945,15.7224,15.661,15.6945,125800.0
2005-08-22 09:45:00,28.18,28.34,28.09,28.09,140000.0,15.7168,15.806,15.6666,15.6666,140000.0
2005-08-22 09:50:00,28.09,28.2,28.08,28.17,72600.0,15.6666,15.728,15.661,15.7112,72600.0
2005-08-22 09:55:00,28.17,28.2,28.11,28.2,62200.0,15.7112,15.728,15.6778,15.728,62200.0
2005-08-22 10:00:00,28.19,28.27,28.16,28.23,62400.0,15.7224,15.767,15.7057,15.7447,62400.0
2005-08-22 10:05:00,28.24,28.28,28.23,28.23,109000.0,15.7503,15.7726,15.7447,15.7447,109000.0
2005-08-22 10:10:00,28.24,28.28,28.22,28.25,72000.0,15.7503,15.7726,15.7391,15.7558,72000.0
2005-08-22 10:15:00,28.25,28.31,28.21,28.23,120800.0,15.7558,15.7893,15.7335,15.7447,120800.0
2005-08-22 10:20:00,28.21,28.28,28.21,28.28,66600.0,15.7335,15.7726,15.7335,15.7726,66600.0
2005-08-22 10:25:00,28.28,28.29,28.24,28.26,62000.0,15.7726,15.7782,15.7503,15.7614,62000.0
2005-08-22 10:30:00,28.26,28.28,28.23,28.24,23600.0,15.7614,15.7726,15.7447,15.7503,23600.0
2005-08-22 10:35:00,28.23,28.23,28.17,28.21,27200.0,15.7447,15.7447,15.7112,15.7335,27200.0
2005-08-22 10:40:00,28.24,28.26,28.13,28.13,38400.0,15.7503,15.7614,15.6889,15.6889,38400.0
2005-08-22 10:45:00,28.11,28.14,28.11,28.13,46000.0,15.6778,15.6945,15.6778,15.6889,46000.0
2005-08-22 10:50:00,28.13,28.15,28.08,28.13,46800.0,15.6889,15.7001,15.661,15.6889,46800.0
2005-08-22 10:55:00,28.14,28.15,28.1,28.12,34000.0,15.6945,15.7001,15.6722,15.6833,34000.0
2005-08-22 11:00:00,28.13,28.13,28.08,28.11,40400.0,15.6889,15.6889,15.661,15.6778,40400.0
2005-08-22 11:05:00,28.1,28.1,28.06,28.06,16600.0,15.6722,15.6722,15.6499,15.6499,16600.0
2005-08-22 11:10:00,28.05,28.1,28.05,28.09,11800.0,15.6443,15.6722,15.6443,15.6666,11800.0
2005-08-22 11:15:00,28.09,28.13,28.08,28.1,28200.0,15.6666,15.6889,15.661,15.6722,28200.0
2005-08-22 11:20:00,28.1,28.12,28.09,28.11,35600.0,15.6722,15.6833,15.6666,15.6778,35600.0
2005-08-22 11:25:00,28.11,28.16,28.11,28.16,26800.0,15.6778,15.7057,15.6778,15.7057,26800.0
2005-08-22 11:30:00,28.16,28.16,28.1,28.1,10800.0,15.7057,15.7057,15.6722,15.6722,10800.0
2005-08-22 11:35:00,28.11,28.11,28.08,28.08,19600.0,15.6778,15.6778,15.661,15.661,19600.0
2005-08-22 11:40:00,28.08,28.09,28.06,28.09,29600.0,15.661,15.6666,15.6499,15.6666,29600.0
2005-08-22 11:45:00,28.1,28.11,28.05,28.05,18200.0,15.6722,15.6778,15.6443,15.6443,18200.0
2005-08-22 11:50:00,28.05,28.1,27.99,27.99,26400.0,15.6443,15.6722,15.6108,15.6108,26400.0
2005-08-22 11:55:00,27.99,28.07,27.99,28.03,24200.0,15.6108,15.6555,15.6108,15.6331,24200.0
2005-08-22 12:00:00,28.03,28.03,27.98,27.99,61200.0,15.6331,15.6331,15.6053,15.6108,61200.0
2005-08-22 12:05:00,28.0,28.07,27.98,28.05,27400.0,15.6164,15.6555,15.6053,15.6443,27400.0
2005-08-22 12:10:00,28.05,28.1,28.03,28.03,23400.0,15.6443,15.6722,15.6331,15.6331,23400.0
2005-08-22 12:15:00,28.02,28.08,28.01,28.05,28200.0,15.6276,15.661,15.622,15.6443,28200.0
2005-08-22 12:20:00,28.05,28.08,28.04,28.05,53000.0,15.6443,15.661,15.6387,15.6443,53000.0
2005-08-22 12:25:00,28.05,28.05,27.97,27.99,36000.0,15.6443,15.6443,15.5997,15.6108,36000.0
2005-08-22 12:30:00,27.99,28.0,27.95,27.98,22800.0,15.6108,15.6164,15.5885,15.6053,22800.0
2005-08-22 12:35:00,27.98,27.98,27.88,27.96,51400.0,15.6053,15.6053,15.5495,15.5941,51400.0
2005-08-22 12:40:00,27.98,27.99,27.94,27.94,41200.0,15.6053,15.6108,15.583,15.583,41200.0
2005-08-22 12:45:00,27.94,27.96,27.93,27.93,17000.0,15.583,15.5941,15.5774,15.5774,17000.0
2005-08-22 12:50:00,27.95,27.96,27.92,27.92,22000.0,15.5885,15.5941,15.5718,15.5718,22000.0
2005-08-22 12:55:00,27.92,27.93,27.91,27.93,11800.0,15.5718,15.5774,15.5662,15.5774,11800.0
2005-08-22 13:00:00,27.93,27.93,27.91,27.93,17800.0,15.5774,15.5774,15.5662,15.5774,17800.0
2005-08-22 13:05:00,27.93,27.93,27.92,27.93,24600.0,15.5774,15.5774,15.5718,15.5774,24600.0
2005-08-22 13:10:00,27.93,27.93,27.86,27.88,29800.0,15.5774,15.5774,15.5383,15.5495,29800.0
2005-08-22 13:15:00,27.9,27.9,27.85,27.88,39400.0,15.5606,15.5606,15.5328,15.5495,39400.0
2005-08-22 13:20:00,27.88,27.9,27.85,27.86,16800.0,15.5495,15.5606,15.5328,15.5383,16800.0
2005-08-22 13:25:00,27.86,27.92,27.85,27.9,37000.0,15.5383,15.5718,15.5328,15.5606,37000.0
2005-08-22 13:30:00,27.9,27.91,27.88,27.9,17000.0,15.5606,15.5662,15.5495,15.5606,17000.0
2005-08-22 13:35:00,27.91,27.93,27.91,27.93,27200.0,15.5662,15.5774,15.5662,15.5774,27200.0
2005-08-22 13:40:00,27.93,27.96,27.93,27.96,37600.0,15.5774,15.5941,15.5774,15.5941,37600.0
2005-08-22 13:45:00,27.96,28.02,27.96,27.99,46400.0,15.5941,15.6276,15.5941,15.6108,46400.0
2005-08-22 13:50:00,27.99,28.04,27.99,28.03,17000.0,15.6108,15.6387,15.6108,15.6331,17000.0
2005-08-22 13:55:00,28.03,28.03,27.97,27.99,42400.0,15.6331,15.6331,15.5997,15.6108,42400.0
2005-08-22 14:00:00,27.99,27.99,27.96,27.97,36400.0,15.6108,15.6108,15.5941,15.5997,36400.0
2005-08-22 14:05:00,27.97,27.98,27.95,27.96,22000.0,15.5997,15.6053,15.5885,15.5941,22000.0
2005-08-22 14:10:00,27.95,27.96,27.92,27.95,26400.0,15.5885,15.5941,15.5718,15.5885,26400.0
2005-08-22 14:15:00,27.95,27.97,27.91,27.91,28000.0,15.5885,15.5997,15.5662,15.5662,28000.0
2005-08-22 14:20:00,27.91,27.92,27.86,27.86,35000.0,15.5662,15.5718,15.5383,15.5383,35000.0
2005-08-22 14:25:00,27.86,27.89,27.86,27.88,16000.0,15.5383,15.5551,15.5383,15.5495,16000.0
2005-08-22 14:30:00,27.89,27.89,27.83,27.85,24400.0,15.5551,15.5551,15.5216,15.5328,24400.0
2005-08-22 14:35:00,27.86,27.94,27.85,27.88,44400.0,15.5383,15.583,15.5328,15.5495,44400.0
2005-08-22 14:40:00,27.89,27.92,27.88,27.89,18400.0,15.5551,15.5718,15.5495,15.5551,18400.0
2005-08-22 14:45:00,27.89,27.91,27.88,27.89,27400.0,15.5551,15.5662,15.5495,15.5551,27400.0
2005-08-22 14:50:00,27.89,27.93,27.89,27.89,27600.0,15.5551,15.5774,15.5551,15.5551,27600.0
2005-08-22 14:55:00,27.88,27.88,27.84,27.86,18000.0,15.5495,15.5495,15.5272,15.5383,18000.0
2005-08-22 15:00:00,27.86,27.91,27.84,27.91,13800.0,15.5383,15.5662,15.5272,15.5662,13800.0
2005-08-22 15:05:00,27.92,27.93,27.9,27.91,44800.0,15.5718,15.5774,15.5606,15.5662,44800.0
2005-08-22 15:10:00,27.9,27.92,27.89,27.89,33000.0,15.5606,15.5718,15.5551,15.5551,33000.0
2005-08-22 15:15:00,27.89,27.91,27.88,27.88,21800.0,15.5551,15.5662,15.5495,15.5495,21800.0
2005-08-22 15:20:00,27.88,27.88,27.84,27.86,24200.0,15.5495,15.5495,15.5272,15.5383,24200.0
2005-08-22 15:25:00,27.86,27.92,27.84,27.9,38400.0,15.5383,15.5718,15.5272,15.5606,38400.0
2005-08-22 15:30:00,27.91,27.96,27.9,27.96,44800.0,15.5662,15.5941,15.5606,15.5941,44800.0
2005-08-22 15:35:00,27.96,27.96,27.9,27.9,36000.0,15.5941,15.5941,15.5606,15.5606,36000.0
2005-08-22 15:40:00,27.91,27.95,27.89,27.93,28000.0,15.5662,15.5885,15.5551,15.5774,28000.0
2005-08-22 15:45:00,27.93,27.93,27.89,27.9,41400.0,15.5774,15.5774,15.5551,15.5606,41400.0
2005-08-22 15:50:00,27.91,27.94,27.9,27.92,47800.0,15.5662,15.583,15.5606,15.5718,47800.0
2005-08-22 15:55:00,27.92,27.93,27.88,27.93,68200.0,15.5718,15.5774,15.5495,15.5774,68200.0
2005-08-23 09:30:00,27.9,27.92,27.86,27.91,37400.0,15.5606,15.5718,15.5383,15.5662,37400.0
2005-08-23 09:35:00,27.91,27.93,27.66,27.67,82000.0,15.5662,15.5774,15.4268,15.4324,82000.0
2005-08-23 09:40:00,27.67,27.8,27.6,27.73,67800.0,15.4324,15.5049,15.3933,15.4658,67800.0
2005-08-23 09:45:00,27.74,27.86,27.68,27.86,58000.0,15.4714,15.5383,15.4379,15.5383,58000.0
2005-08-23 09:50:00,27.86,27.86,27.75,27.75,103400.0,15.5383,15.5383,15.477,15.477,103400.0
2005-08-23 09:55:00,27.75,27.85,27.73,27.74,53600.0,15.477,15.5328,15.4658,15.4714,53600.0
2005-08-23 10:00:00,27.75,27.8,27.71,27.77,39400.0,15.477,15.5049,15.4547,15.4881,39400.0
2005-08-23 10:05:00,27.77,27.85,27.75,27.81,67600.0,15.4881,15.5328,15.477,15.5104,67600.0
2005-08-23 10:10:00,27.8,27.83,27.72,27.83,60000.0,15.5049,15.5216,15.4603,15.5216,60000.0
2005-08-23 10:15:00,27.85,27.85,27.73,27.75,30200.0,15.5328,15.5328,15.4658,15.477,30200.0
2005-08-23 10:20:00,27.74,27.8,27.74,27.8,25400.0,15.4714,15.5049,15.4714,15.5049,25400.0
2005-08-23 10:25:00,27.8,27.8,27.72,27.72,19800.0,15.5049,15.5049,15.4603,15.4603,19800.0
2005-08-23 10:30:00,27.74,27.76,27.72,27.73,25800.0,15.4714,15.4826,15.4603,15.4658,25800.0
2005-08-23 10:35:00,27.73,27.74,27.63,27.63,28000.0,15.4658,15.4714,15.4101,15.4101,28000.0
2005-08-23 10:40:00,27.63,27.63,27.56,27.58,45400.0,15.4101,15.4101,15.371,15.3822,45400.0
2005-08-23 10:45:00,27.59,27.6,27.52,27.52,42800.0,15.3877,15.3933,15.3487,15.3487,42800.0
2005-08-23 10:50:00,27.54,27.54,27.46,27.48,184000.0,15.3599,15.3599,15.3152,15.3264,184000.0
2005-08-23 10:55:00,27.48,27.48,27.39,27.43,100000.0,15.3264,15.3264,15.2762,15.2985,100000.0
2005-08-23 11:00:00,27.43,27.45,27.4,27.42,41200.0,15.2985,15.3097,15.2818,15.2929,41200.0
2005-08-23 11:05:00,27.42,27.42,27.29,27.37,97000.0,15.2929,15.2929,15.2204,15.265,97000.0
2005-08-23 11:10:00,27.36,27.36,27.25,27.29,64400.0,15.2595,15.2595,15.1981,15.2204,64400.0
2005-08-23 11:15:00,27.29,27.32,27.26,27.32,55600.0,15.2204,15.2372,15.2037,15.2372,55600.0
2005-08-23 11:20:00,27.32,27.34,27.25,27.3,62600.0,15.2372,15.2483,15.1981,15.226,62600.0
2005-08-23 11:25:00,27.28,27.28,27.22,27.25,29600.0,15.2149,15.2149,15.1814,15.1981,29600.0
2005-08-23 11:30:00,27.25,27.25,27.21,27.23,23400.0,15.1981,15.1981,15.1758,15.187,23400.0
2005-08-23 11:35:00,27.23,27.23,27.05,27.11,90200.0,15.187,15.187,15.0866,15.12,90200.0
2005-08-23 11:40:00,27.11,27.12,27.05,27.07,50400.0,15.12,15.1256,15.0866,15.0977,50400.0
2005-08-23 11:45:00,27.08,27.15,27.08,27.08,46000.0,15.1033,15.1423,15.1033,15.1033,46000.0
2005-08-23 11:50:00,27.09,27.09,27.02,27.05,44400.0,15.1089,15.1089,15.0698,15.0866,44400.0
2005-08-23 11:55:00,27.05,27.06,26.98,27.04,58800.0,15.0866,15.0922,15.0475,15.081,58800.0
2005-08-23 12:00:00,27.04,27.05,26.96,26.96,64600.0,15.081,15.0866,15.0364,15.0364,64600.0
2005-08-23 12:05:00,26.95,27.01,26.95,27.01,62800.0,15.0308,15.0643,15.0308,15.0643,62800.0
2005-08-23 12:10:00,27.02,27.03,26.97,26.97,41800.0,15.0698,15.0754,15.042,15.042,41800.0
2005-08-23 12:15:00,26.95,26.99,26.95,26.97,50600.0,15.0308,15.0531,15.0308,15.042,50600.0
2005-08-23 12:20:00,26.96,26.99,26.95,26.97,32800.0,15.0364,15.0531,15.0308,15.042,32800.0
2005-08-23 12:25:00,26.97,26.98,26.95,26.95,22000.0,15.042,15.0475,15.0308,15.0308,22000.0
2005-08-23 12:30:00,26.95,26.97,26.92,26.97,59200.0,15.0308,15.042,15.0141,15.042,59200.0
2005-08-23 12:35:00,26.95,27.02,26.95,27.02,70000.0,15.0308,15.0698,15.0308,15.0698,70000.0
2005-08-23 12:40:00,27.02,27.08,27.02,27.08,55400.0,15.0698,15.1033,15.0698,15.1033,55400.0
2005-08-23 12:45:00,27.08,27.11,27.07,27.1,37200.0,15.1033,15.12,15.0977,15.1145,37200.0
2005-08-23 12:50:00,27.1,27.18,27.1,27.18,55200.0,15.1145,15.1591,15.1145,15.1591,55200.0
2005-08-23 12:55:00,27.18,27.18,27.14,27.15,43600.0,15.1591,15.1591,15.1368,15.1423,43600.0
2005-08-23 13:00:00,27.16,27.21,27.15,27.16,89400.0,15.1479,15.1758,15.1423,15.1479,89400.0
2005-08-23 13:05:00,27.15,27.15,27.11,27.13,96000.0,15.1423,15.1423,15.12,15.1312,96000.0
2005-08-23 13:10:00,27.11,27.13,27.1,27.11,50200.0,15.12,15.1312,15.1145,15.12,50200.0
2005-08-23 13:15:00,27.11,27.11,27.04,27.08,45800.0,15.12,15.12,15.081,15.1033,45800.0
2005-08-23 13:20:00,27.08,27.11,27.07,27.11,31400.0,15.1033,15.12,15.0977,15.12,31400.0
2005-08-23 13:25:00,27.12,27.14,27.11,27.14,24200.0,15.1256,15.1368,15.12,15.1368,24200.0
2005-08-23 13:30:00,27.14,27.18,27.14,27.18,46200.0,15.1368,15.1591,15.1368,15.1591,46200.0
2005-08-23 13:35:00,27.17,27.18,27.16,27.17,35000.0,15.1535,15.1591,15.1479,15.1535,35000.0
2005-08-23 13:40:00,27.16,27.21,27.15,27.21,43200.0,15.1479,15.1758,15.1423,15.1758,43200.0
2005-08-23 13:45:00,27.21,27.26,27.2,27.26,48400.0,15.1758,15.2037,15.1702,15.2037,48400.0
2005-08-23 13:50:00,27.26,27.29,27.25,27.28,40400.0,15.2037,15.2204,15.1981,15.2149,40400.0
2005-08-23 13:55:00,27.29,27.32,27.25,27.28,86600.0,15.2204,15.2372,15.1981,15.2149,86600.0
2005-08-23 14:00:00,27.28,27.28,27.27,27.28,80000.0,15.2149,15.2149,15.2093,15.2149,80000.0
2005-08-23 14:05:00,27.28,27.33,27.28,27.3,120000.0,15.2149,15.2427,15.2149,15.226,120000.0
2005-08-23 14:10:00,27.31,27.35,27.31,27.34,46200.0,15.2316,15.2539,15.2316,15.2483,46200.0
2005-08-23 14:15:00,27.35,27.35,27.28,27.28,97800.0,15.2539,15.2539,15.2149,15.2149,97800.0
2005-08-23 14:20:00,27.28,27.28,27.21,27.22,70800.0,15.2149,15.2149,15.1758,15.1814,70800.0
2005-08-23 14:25:00,27.23,27.24,27.21,27.23,29400.0,15.187,15.1925,15.1758,15.187,29400.0
2005-08-23 14:30:00,27.22,27.23,27.16,27.19,42000.0,15.1814,15.187,15.1479,15.1647,42000.0
2005-08-23 14:35:00,27.2,27.22,27.18,27.22,35400.0,15.1702,15.1814,15.1591,15.1814,35400.0
2005-08-23 14:40:00,27.21,27.22,27.14,27.15,71200.0,15.1758,15.1814,15.1368,15.1423,71200.0
2005-08-23 14:45:00,27.15,27.22,27.15,27.2,28600.0,15.1423,15.1814,15.1423,15.1702,28600.0
2005-08-23 14:50:00,27.2,27.2,27.15,27.17,24200.0,15.1702,15.1702,15.1423,15.1535,24200.0
2005-08-23 14:55:00,27.17,27.2,27.16,27.18,42600.0,15.1535,15.1702,15.1479,15.1591,42600.0
2005-08-23 15:00:00,27.18,27.18,27.13,27.18,51400.0,15.1591,15.1591,15.1312,15.1591,51400.0
2005-08-23 15:05:00,27.18,27.18,27.14,27.15,37000.0,15.1591,15.1591,15.1368,15.1423,37000.0
2005-08-23 15:10:00,27.15,27.17,27.12,27.17,65400.0,15.1423,15.1535,15.1256,15.1535,65400.0
2005-08-23 15:15:00,27.18,27.19,27.14,27.15,42800.0,15.1591,15.1647,15.1368,15.1423,42800.0
2005-08-23 15:20:00,27.15,27.2,27.15,27.19,18000.0,15.1423,15.1702,15.1423,15.1647,18000.0
2005-08-23 15:25:00,27.2,27.24,27.18,27.22,32400.0,15.1702,15.1925,15.1591,15.1814,32400.0
2005-08-23 15:30:00,27.22,27.23,27.18,27.18,47000.0,15.1814,15.187,15.1591,15.1591,47000.0
2005-08-23 15:35:00,27.18,27.21,27.18,27.21,35000.0,15.1591,15.1758,15.1591,15.1758,35000.0
2005-08-23 15:40:00,27.21,27.22,27.13,27.14,58600.0,15.1758,15.1814,15.1312,15.1368,58600.0
2005-08-23 15:45:00,27.14,27.17,27.13,27.17,74400.0,15.1368,15.1535,15.1312,15.1535,74400.0
2005-08-23 15:50:00,27.17,27.28,27.17,27.28,160800.0,15.1535,15.2149,15.1535,15.2149,160800.0
2005-08-23 15:55:00,27.28,27.3,27.25,27.25,212800.0,15.2149,15.226,15.1981,15.1981,212800.0
2005-08-24 09:30:00,27.03,27.03,27.03,27.03,0.0,15.0754,15.0754,15.0754,15.0754,0.0
2005-08-24 09:35:00,27.03,27.07,26.88,27.01,168600.0,15.0754,15.0977,14.9918,15.0643,168600.0
2005-08-24 09:40:00,26.99,26.99,26.78,26.78,69400.0,15.0531,15.0531,14.936,14.936,69400.0
2005-08-24 09:45:00,26.78,26.78,26.59,26.62,102600.0,14.936,14.936,14.83,14.8468,102600.0
2005-08-24 09:50:00,26.6,26.77,26.59,26.77,159800.0,14.8356,14.9304,14.83,14.9304,159800.0
2005-08-24 09:55:00,26.78,26.82,26.67,26.77,102200.0,14.936,14.9583,14.8746,14.9304,102200.0
2005-08-24 10:00:00,26.77,26.88,26.68,26.79,103600.0,14.9304,14.9918,14.8802,14.9416,103600.0
2005-08-24 10:05:00,26.79,26.8,26.77,26.78,59000.0,14.9416,14.9471,14.9304,14.936,59000.0
2005-08-24 10:10:00,26.79,26.85,26.78,26.83,102200.0,14.9416,14.975,14.936,14.9639,102200.0
2005-08-24 10:15:00,26.83,26.88,26.8,26.88,76800.0,14.9639,14.9918,14.9471,14.9918,76800.0
2005-08-24 10:20:00,26.86,26.89,26.83,26.85,73400.0,14.9806,14.9973,14.9639,14.975,73400.0
2005-08-24 10:25:00,26.85,26.91,26.85,26.86,45200.0,14.975,15.0085,14.975,14.9806,45200.0
2005-08-24 10:30:00,26.86,26.93,26.86,26.93,62200.0,14.9806,15.0196,14.9806,15.0196,62200.0
2005-08-24 10:35:00,26.93,27.0,26.93,26.97,91600.0,15.0196,15.0587,15.0196,15.042,91600.0
2005-08-24 10:40:00,27.0,27.02,26.97,27.02,85800.0,15.0587,15.0698,15.042,15.0698,85800.0
2005-08-24 10:45:00,27.02,27.14,27.02,27.08,127400.0,15.0698,15.1368,15.0698,15.1033,127400.0
2005-08-24 10:50:00,27.09,27.1,27.04,27.05,76400.0,15.1089,15.1145,15.081,15.0866,76400.0
2005-08-24 10:55:00,27.05,27.05,26.96,26.97,49600.0,15.0866,15.0866,15.0364,15.042,49600.0
2005-08-24 11:00:00,26.97,26.97,26.86,26.86,37400.0,15.042,15.042,14.9806,14.9806,37400.0
2005-08-24 11:05:00,26.86,26.86,26.83,26.83,76600.0,14.9806,14.9806,14.9639,14.9639,76600.0
2005-08-24 11:10:00,26.84,26.85,26.83,26.83,43600.0,14.9695,14.975,14.9639,14.9639,43600.0
2005-08-24 11:15:00,26.83,26.83,26.79,26.81,34400.0,14.9639,14.9639,14.9416,14.9527,34400.0
2005-08-24 11:20:00,26.82,26.87,26.81,26.86,41000.0,14.9583,14.9862,14.9527,14.9806,41000.0
2005-08-24 11:25:00,26.86,26.92,26.85,26.85,58400.0,14.9806,15.0141,14.975,14.975,58400.0
2005-08-24 11:30:00,26.85,26.86,26.82,26.83,41600.0,14.975,14.9806,14.9583,14.9639,41600.0
2005-08-24 11:35:00,26.82,26.85,26.82,26.85,16800.0,14.9583,14.975,14.9583,14.975,16800.0
2005-08-24 11:40:00,26.85,26.88,26.84,26.84,30800.0,14.975,14.9918,14.9695,14.9695,30800.0
2005-08-24 11:45:00,26.84,26.86,26.84,26.85,12600.0,14.9695,14.9806,14.9695,14.975,12600.0
2005-08-24 11:50:00,26.85,26.89,26.84,26.89,20400.0,14.975,14.9973,14.9695,14.9973,20400.0
2005-08-24 11:55:00,26.89,26.95,26.86,26.86,39200.0,14.9973,15.0308,14.9806,14.9806,39200.0
2005-08-24 12:00:00,26.85,26.88,26.84,26.84,41200.0,14.975,14.9918,14.9695,14.9695,41200.0
2005-08-24 12:05:00,26.85,26.85,26.82,26.83,34000.0,14.975,14.975,14.9583,14.9639,34000.0
2005-08-24 12:10:00,26.82,26.85,26.79,26.83,35800.0,14.9583,14.975,14.9416,14.9639,35800.0
2005-08-24 12:15:00,26.82,26.85,26.81,26.82,55000.0,14.9583,14.975,14.9527,14.9583,55000.0
2005-08-24 12:20:00,26.82,26.82,26.76,26.78,19200.0,14.9583,14.9583,14.9248,14.936,19200.0
2005-08-24 12:25:00,26.77,26.81,26.77,26.77,29400.0,14.9304,14.9527,14.9304,14.9304,29400.0
2005-08-24 12:30:00,26.77,26.81,26.75,26.8,34200.0,14.9304,14.9527,14.9193,14.9471,34200.0
2005-08-24 12:35:00,26.8,26.8,26.78,26.79,21800.0,14.9471,14.9471,14.936,14.9416,21800.0
2005-08-24 12:40:00,26.8,26.8,26.78,26.78,13800.0,14.9471,14.9471,14.936,14.936,13800.0
2005-08-24 12:45:00,26.78,26.83,26.78,26.83,14400.0,14.936,14.9639,14.936,14.9639,14400.0
2005-08-24 12:50:00,26.82,26.87,26.82,26.86,32400.0,14.9583,14.9862,14.9583,14.9806,32400.0
2005-08-24 12:55:00,26.86,26.86,26.83,26.86,29800.0,14.9806,14.9806,14.9639,14.9806,29800.0
2005-08-24 13:00:00,26.87,26.99,26.85,26.95,88800.0,14.9862,15.0531,14.975,15.0308,88800.0
2005-08-24 13:05:00,26.95,26.95,26.9,26.91,26800.0,15.0308,15.0308,15.0029,15.0085,26800.0
2005-08-24 13:10:00,26.92,26.92,26.88,26.9,10200.0,15.0141,15.0141,14.9918,15.0029,10200.0
2005-08-24 13:15:00,26.89,26.89,26.83,26.83,26600.0,14.9973,14.9973,14.9639,14.9639,26600.0
2005-08-24 13:20:00,26.84,26.86,26.83,26.86,24600.0,14.9695,14.9806,14.9639,14.9806,24600.0
2005-08-24 13:25:00,26.86,26.86,26.83,26.86,11000.0,14.9806,14.9806,14.9639,14.9806,11000.0
2005-08-24 13:30:00,26.86,26.87,26.85,26.86,14000.0,14.9806,14.9862,14.975,14.9806,14000.0
2005-08-24 13:35:00,26.86,26.86,26.85,26.85,20400.0,14.9806,14.9806,14.975,14.975,20400.0
2005-08-24 13:40:00,26.85,26.85,26.82,26.84,45600.0,14.975,14.975,14.9583,14.9695,45600.0
2005-08-24 13:45:00,26.84,26.84,26.81,26.81,12600.0,14.9695,14.9695,14.9527,14.9527,12600.0
2005-08-24 13:50:00,26.81,26.81,26.78,26.79,22800.0,14.9527,14.9527,14.936,14.9416,22800.0
2005-08-24 13:55:00,26.79,26.82,26.79,26.79,22200.0,14.9416,14.9583,14.9416,14.9416,22200.0
2005-08-24 14:00:00,26.79,26.81,26.79,26.81,21800.0,14.9416,14.9527,14.9416,14.9527,21800.0
2005-08-24 14:05:00,26.81,26.82,26.8,26.82,10000.0,14.9527,14.9583,14.9471,14.9583,10000.0
2005-08-24 14:10:00,26.81,26.83,26.8,26.83,55200.0,14.9527,14.9639,14.9471,14.9639,55200.0
2005-08-24 14:15:00,26.83,26.83,26.81,26.82,74600.0,14.9639,14.9639,14.9527,14.9583,74600.0
2005-08-24 14:20:00,26.82,26.82,26.8,26.81,75000.0,14.9583,14.9583,14.9471,14.9527,75000.0
2005-08-24 14:25:00,26.81,26.86,26.81,26.86,31000.0,14.9527,14.9806,14.9527,14.9806,31000.0
2005-08-24 14:30:00,26.86,26.88,26.84,26.88,86400.0,14.9806,14.9918,14.9695,14.9918,86400.0
2005-08-24 14:35:00,26.88,26.9,26.86,26.9,58400.0,14.9918,15.0029,14.9806,15.0029,58400.0
2005-08-24 14:40:00,26.9,26.9,26.88,26.9,44200.0,15.0029,15.0029,14.9918,15.0029,44200.0
2005-08-24 14:45:00,26.9,26.9,26.86,26.88,60200.0,15.0029,15.0029,14.9806,14.9918,60200.0
2005-08-24 14:50:00,26.86,26.88,26.83,26.84,27000.0,14.9806,14.9918,14.9639,14.9695,27000.0
2005-08-24 14:55:00,26.84,26.86,26.84,26.86,59400.0,14.9695,14.9806,14.9695,14.9806,59400.0
2005-08-24 15:00:00,26.86,26.86,26.77,26.77,54400.0,14.9806,14.9806,14.9304,14.9304,54400.0
2005-08-24 15:05:00,26.77,26.77,26.7,26.71,46400.0,14.9304,14.9304,14.8914,14.8969,46400.0
2005-08-24 15:10:00,26.71,26.73,26.68,26.71,132600.0,14.8969,14.9081,14.8802,14.8969,132600.0
2005-08-24 15:15:00,26.71,26.75,26.7,26.72,100400.0,14.8969,14.9193,14.8914,14.9025,100400.0
2005-08-24 15:20:00,26.73,26.77,26.7,26.7,129400.0,14.9081,14.9304,14.8914,14.8914,129400.0
2005-08-24 15:25:00,26.7,26.73,26.67,26.68,52600.0,14.8914,14.9081,14.8746,14.8802,52600.0
2005-08-24 15:30:00,26.68,26.68,26.65,26.66,65800.0,14.8802,14.8802,14.8635,14.8691,65800.0
2005-08-24 15:35:00,26.67,26.74,26.66,26.72,39400.0,14.8746,14.9137,14.8691,14.9025,39400.0
2005-08-24 15:40:00,26.74,26.75,26.72,26.75,59600.0,14.9137,14.9193,14.9025,14.9193,59600.0
2005-08-24 15:45:00,26.75,26.77,26.72,26.73,87800.0,14.9193,14.9304,14.9025,14.9081,87800.0
2005-08-24 15:50:00,26.72,26.74,26.71,26.73,105200.0,14.9025,14.9137,14.8969,14.9081,105200.0
2005-08-24 15:55:00,26.72,26.75,26.72,26.75,131000.0,14.9025,14.9193,14.9025,14.9193,131000.0
2005-08-25 09:30:00,26.75,27.02,26.75,26.92,82800.0,14.9193,15.0698,14.9193,15.0141,82800.0
2005-08-25 09:35:00,26.95,27.04,26.95,27.04,35600.0,15.0308,15.081,15.0308,15.081,35600.0
2005-08-25 09:40:00,27.03,27.08,26.86,26.86,71600.0,15.0754,15.1033,14.9806,14.9806,71600.0
2005-08-25 09:45:00,26.89,27.06,26.89,27.02,59400.0,14.9973,15.0922,14.9973,15.0698,59400.0
2005-08-25 09:50:00,27.02,27.02,26.88,26.93,63000.0,15.0698,15.0698,14.9918,15.0196,63000.0
2005-08-25 09:55:00,26.91,26.92,26.81,26.84,45600.0,15.0085,15.0141,14.9527,14.9695,45600.0
2005-08-25 10:00:00,26.84,26.93,26.83,26.93,68600.0,14.9695,15.0196,14.9639,15.0196,68600.0
2005-08-25 10:05:00,26.93,27.03,26.93,27.03,95800.0,15.0196,15.0754,15.0196,15.0754,95800.0
2005-08-25 10:10:00,27.04,27.1,27.03,27.05,53400.0,15.081,15.1145,15.0754,15.0866,53400.0
2005-08-25 10:15:00,27.04,27.04,26.97,26.99,46400.0,15.081,15.081,15.042,15.0531,46400.0
2005-08-25 10:20:00,26.99,26.99,26.9,26.92,35200.0,15.0531,15.0531,15.0029,15.0141,35200.0
2005-08-25 10:25:00,26.91,27.08,26.88,27.08,42000.0,15.0085,15.1033,14.9918,15.1033,42000.0
2005-08-25 10:30:00,27.07,27.13,27.07,27.07,69600.0,15.0977,15.1312,15.0977,15.0977,69600.0
2005-08-25 10:35:00,27.06,27.16,27.05,27.15,65000.0,15.0922,15.1479,15.0866,15.1423,65000.0
2005-08-25 10:40:00,27.17,27.21,27.15,27.18,56200.0,15.1535,15.1758,15.1423,15.1591,56200.0
2005-08-25 10:45:00,27.17,27.17,27.1,27.12,53000.0,15.1535,15.1535,15.1145,15.1256,53000.0
2005-08-25 10:50:00,27.11,27.24,27.11,27.24,28200.0,15.12,15.1925,15.12,15.1925,28200.0
2005-08-25 10:55:00,27.23,27.32,27.22,27.29,69200.0,15.187,15.2372,15.1814,15.2204,69200.0
2005-08-25 11:00:00,27.28,27.32,27.26,27.3,71400.0,15.2149,15.2372,15.2037,15.226,71400.0
2005-08-25 11:05:00,27.29,27.35,27.29,27.34,57200.0,15.2204,15.2539,15.2204,15.2483,57200.0
2005-08-25 11:10:00,27.34,27.36,27.29,27.3,69600.0,15.2483,15.2595,15.2204,15.226,69600.0
2005-08-25 11:15:00,27.3,27.31,27.25,27.27,50800.0,15.226,15.2316,15.1981,15.2093,50800.0
2005-08-25 11:20:00,27.27,27.29,27.24,27.25,44400.0,15.2093,15.2204,15.1925,15.1981,44400.0
2005-08-25 11:25:00,27.25,27.25,27.2,27.2,29200.0,15.1981,15.1981,15.1702,15.1702,29200.0
2005-08-25 11:30:00,27.2,27.2,27.18,27.18,25200.0,15.1702,15.1702,15.1591,15.1591,25200.0
2005-08-25 11:35:00,27.18,27.18,27.11,27.11,26600.0,15.1591,15.1591,15.12,15.12,26600.0
2005-08-25 11:40:00,27.11,27.11,27.02,27.05,69000.0,15.12,15.12,15.0698,15.0866,69000.0
2005-08-25 11:45:00,27.04,27.06,27.02,27.06,34600.0,15.081,15.0922,15.0698,15.0922,34600.0
2005-08-25 11:50:00,27.07,27.08,27.03,27.04,34800.0,15.0977,15.1033,15.0754,15.081,34800.0
2005-08-25 11:55:00,27.05,27.11,27.05,27.09,31000.0,15.0866,15.12,15.0866,15.1089,31000.0
2005-08-25 12:00:00,27.09,27.09,27.0,27.02,29000.0,15.1089,15.1089,15.0587,15.0698,29000.0
2005-08-25 12:05:00,27.02,27.05,27.0,27.04,16000.0,15.0698,15.0866,15.0587,15.081,16000.0
2005-08-25 12:10:00,27.05,27.11,27.05,27.11,16400.0,15.0866,15.12,15.0866,15.12,16400.0
2005-08-25 12:15:00,27.11,27.11,27.09,27.09,25600.0,15.12,15.12,15.1089,15.1089,25600.0
2005-08-25 12:20:00,27.11,27.11,27.09,27.1,16200.0,15.12,15.12,15.1089,15.1145,16200.0
2005-08-25 12:25:00,27.1,27.11,27.09,27.09,7000.0,15.1145,15.12,15.1089,15.1089,7000.0
2005-08-25 12:30:00,27.09,27.11,27.09,27.09,11400.0,15.1089,15.12,15.1089,15.1089,11400.0
2005-08-25 12:35:00,27.08,27.09,26.98,27.0,40000.0,15.1033,15.1089,15.0475,15.0587,40000.0
2005-08-25 12:40:00,27.0,27.0,26.93,26.97,21000.0,15.0587,15.0587,15.0196,15.042,21000.0
2005-08-25 12:45:00,26.97,27.0,26.97,26.99,15000.0,15.042,15.0587,15.042,15.0531,15000.0
2005-08-25 12:50:00,27.0,27.07,26.99,27.07,47400.0,15.0587,15.0977,15.0531,15.0977,47400.0
2005-08-25 12:55:00,27.07,27.11,27.06,27.09,54200.0,15.0977,15.12,15.0922,15.1089,54200.0
2005-08-25 13:00:00,27.09,27.09,27.07,27.08,41000.0,15.1089,15.1089,15.0977,15.1033,41000.0
2005-08-25 13:05:00,27.09,27.13,27.09,27.13,10400.0,15.1089,15.1312,15.1089,15.1312,10400.0
2005-08-25 13:10:00,27.13,27.14,27.13,27.13,16400.0,15.1312,15.1368,15.1312,15.1312,16400.0
2005-08-25 13:15:00,27.13,27.15,27.12,27.12,21400.0,15.1312,15.1423,15.1256,15.1256,21400.0
2005-08-25 13:20:00,27.13,27.17,27.13,27.14,19000.0,15.1312,15.1535,15.1312,15.1368,19000.0
2005-08-25 13:25:00,27.15,27.23,27.15,27.19,29600.0,15.1423,15.187,15.1423,15.1647,29600.0
2005-08-25 13:30:00,27.19,27.24,27.17,27.17,36200.0,15.1647,15.1925,15.1535,15.1535,36200.0
2005-08-25 13:35:00,27.18,27.18,27.15,27.15,20800.0,15.1591,15.1591,15.1423,15.1423,20800.0
2005-08-25 13:40:00,27.15,27.19,27.14,27.19,14600.0,15.1423,15.1647,15.1368,15.1647,14600.0
2005-08-25 13:45:00,27.19,27.22,27.19,27.22,20200.0,15.1647,15.1814,15.1647,15.1814,20200.0
2005-08-25 13:50:00,27.22,27.23,27.22,27.22,12400.0,15.1814,15.187,15.1814,15.1814,12400.0
2005-08-25 13:55:00,27.22,27.22,27.2,27.2,8800.0,15.1814,15.1814,15.1702,15.1702,8800.0
2005-08-25 14:00:00,27.2,27.21,27.19,27.2,26200.0,15.1702,15.1758,15.1647,15.1702,26200.0
2005-08-25 14:05:00,27.21,27.21,27.16,27.21,29200.0,15.1758,15.1758,15.1479,15.1758,29200.0
2005-08-25 14:10:00,27.2,27.2,27.18,27.18,11200.0,15.1702,15.1702,15.1591,15.1591,11200.0
2005-08-25 14:15:00,27.17,27.21,27.16,27.16,35800.0,15.1535,15.1758,15.1479,15.1479,35800.0
2005-08-25 14:20:00,27.16,27.21,27.13,27.19,12000.0,15.1479,15.1758,15.1312,15.1647,12000.0
2005-08-25 14:25:00,27.19,27.25,27.19,27.25,53200.0,15.1647,15.1981,15.1647,15.1981,53200.0
2005-08-25 14:30:00,27.25,27.32,27.25,27.3,34200.0,15.1981,15.2372,15.1981,15.226,34200.0
2005-08-25 14:35:00,27.28,27.28,27.24,27.25,14800.0,15.2149,15.2149,15.1925,15.1981,14800.0
2005-08-25 14:40:00,27.26,27.27,27.23,27.25,11600.0,15.2037,15.2093,15.187,15.1981,11600.0
2005-08-25 14:45:00,27.27,27.32,27.27,27.3,35000.0,15.2093,15.2372,15.2093,15.226,35000.0
2005-08-25 14:50:00,27.3,27.31,27.28,27.31,19000.0,15.226,15.2316,15.2149,15.2316,19000.0
2005-08-25 14:55:00,27.32,27.39,27.32,27.37,77600.0,15.2372,15.2762,15.2372,15.265,77600.0
2005-08-25 15:00:00,27.36,27.36,27.32,27.33,22200.0,15.2595,15.2595,15.2372,15.2427,22200.0
2005-08-25 15:05:00,27.32,27.32,27.29,27.29,11400.0,15.2372,15.2372,15.2204,15.2204,11400.0
2005-08-25 15:10:00,27.29,27.29,27.25,27.25,33600.0,15.2204,15.2204,15.1981,15.1981,33600.0
2005-08-25 15:15:00,27.25,27.25,27.21,27.22,28200.0,15.1981,15.1981,15.1758,15.1814,28200.0
2005-08-25 15:20:00,27.22,27.26,27.22,27.25,26400.0,15.1814,15.2037,15.1814,15.1981,26400.0
2005-08-25 15:25:00,27.24,27.24,27.14,27.16,46800.0,15.1925,15.1925,15.1368,15.1479,46800.0
2005-08-25 15:30:00,27.15,27.15,27.11,27.15,39800.0,15.1423,15.1423,15.12,15.1423,39800.0
2005-08-25 15:35:00,27.14,27.18,27.12,27.15,34200.0,15.1368,15.1591,15.1256,15.1423,34200.0
2005-08-25 15:40:00,27.14,27.18,27.14,27.17,34400.0,15.1368,15.1591,15.1368,15.1535,34400.0
2005-08-25 15:45:00,27.17,27.23,27.17,27.18,67800.0,15.1535,15.187,15.1535,15.1591,67800.0
2005-08-25 15:50:00,27.17,27.18,27.14,27.17,48200.0,15.1535,15.1591,15.1368,15.1535,48200.0
2005-08-25 15:55:00,27.16,27.17,27.15,27.17,45600.0,15.1479,15.1535,15.1423,15.1535,45600.0
2005-08-26 09:30:00,27.13,27.13,26.98,27.06,58000.0,15.1312,15.1312,15.0475,15.0922,58000.0
2005-08-26 09:35:00,27.06,27.25,27.04,27.2,84800.0,15.0922,15.1981,15.081,15.1702,84800.0
2005-08-26 09:40:00,27.22,27.22,27.04,27.1,55800.0,15.1814,15.1814,15.081,15.1145,55800.0
2005-08-26 09:45:00,27.08,27.08,26.93,27.0,57200.0,15.1033,15.1033,15.0196,15.0587,57200.0
2005-08-26 09:50:00,27.0,27.08,26.9,26.98,90600.0,15.0587,15.1033,15.0029,15.0475,90600.0
2005-08-26 09:55:00,26.97,27.18,26.93,27.04,69200.0,15.042,15.1591,15.0196,15.081,69200.0
2005-08-26 10:00:00,27.04,27.07,26.92,26.93,91400.0,15.081,15.0977,15.0141,15.0196,91400.0
2005-08-26 10:05:00,26.92,26.97,26.78,26.79,79200.0,15.0141,15.042,14.936,14.9416,79200.0
2005-08-26 10:10:00,26.78,26.79,26.71,26.79,63800.0,14.936,14.9416,14.8969,14.9416,63800.0
2005-08-26 10:15:00,26.79,26.86,26.64,26.64,44200.0,14.9416,14.9806,14.8579,14.8579,44200.0
2005-08-26 10:20:00,26.62,26.75,26.6,26.72,88600.0,14.8468,14.9193,14.8356,14.9025,88600.0
2005-08-26 10:25:00,26.72,26.77,26.68,26.71,52600.0,14.9025,14.9304,14.8802,14.8969,52600.0
2005-08-26 10:30:00,26.7,26.78,26.7,26.75,219800.0,14.8914,14.936,14.8914,14.9193,219800.0
2005-08-26 10:35:00,26.75,26.77,26.73,26.77,56200.0,14.9193,14.9304,14.9081,14.9304,56200.0
2005-08-26 10:40:00,26.76,26.8,26.72,26.74,86200.0,14.9248,14.9471,14.9025,14.9137,86200.0
2005-08-26 10:45:00,26.75,26.78,26.73,26.75,41600.0,14.9193,14.936,14.9081,14.9193,41600.0
2005-08-26 10:50:00,26.75,26.75,26.69,26.69,23400.0,14.9193,14.9193,14.8858,14.8858,23400.0
2005-08-26 10:55:00,26.7,26.72,26.67,26.68,33200.0,14.8914,14.9025,14.8746,14.8802,33200.0
2005-08-26 11:00:00,26.7,26.75,26.69,26.75,28400.0,14.8914,14.9193,14.8858,14.9193,28400.0
2005-08-26 11:05:00,26.74,26.75,26.68,26.7,20200.0,14.9137,14.9193,14.8802,14.8914,20200.0
2005-08-26 11:10:00,26.69,26.7,26.68,26.7,16800.0,14.8858,14.8914,14.8802,14.8914,16800.0
2005-08-26 11:15:00,26.72,26.72,26.65,26.65,35200.0,14.9025,14.9025,14.8635,14.8635,35200.0
2005-08-26 11:20:00,26.65,26.68,26.63,26.66,33400.0,14.8635,14.8802,14.8523,14.8691,33400.0
2005-08-26 11:25:00,26.66,26.69,26.64,26.64,31200.0,14.8691,14.8858,14.8579,14.8579,31200.0
2005-08-26 11:30:00,26.65,26.66,26.57,26.57,24400.0,14.8635,14.8691,14.8189,14.8189,24400.0
2005-08-26 11:35:00,26.56,26.58,26.46,26.5,60600.0,14.8133,14.8244,14.7575,14.7798,60600.0
2005-08-26 11:40:00,26.5,26.55,26.49,26.5,34800.0,14.7798,14.8077,14.7742,14.7798,34800.0
2005-08-26 11:45:00,26.5,26.5,26.38,26.38,53400.0,14.7798,14.7798,14.7129,14.7129,53400.0
2005-08-26 11:50:00,26.38,26.39,26.29,26.29,78800.0,14.7129,14.7185,14.6627,14.6627,78800.0
2005-08-26 11:55:00,26.29,26.31,26.27,26.27,119000.0,14.6627,14.6739,14.6515,14.6515,119000.0
2005-08-26 12:00:00,26.27,26.4,26.27,26.4,94400.0,14.6515,14.7241,14.6515,14.7241,94400.0
2005-08-26 12:05:00,26.4,26.4,26.36,26.39,32800.0,14.7241,14.7241,14.7017,14.7185,32800.0
2005-08-26 12:10:00,26.38,26.43,26.38,26.4,87400.0,14.7129,14.7408,14.7129,14.7241,87400.0
2005-08-26 12:15:00,26.4,26.43,26.4,26.41,53600.0,14.7241,14.7408,14.7241,14.7296,53600.0
2005-08-26 12:20:00,26.4,26.42,26.37,26.37,19200.0,14.7241,14.7352,14.7073,14.7073,19200.0
2005-08-26 12:25:00,26.37,26.42,26.36,26.41,50800.0,14.7073,14.7352,14.7017,14.7296,50800.0
2005-08-26 12:30:00,26.42,26.43,26.42,26.43,18400.0,14.7352,14.7408,14.7352,14.7408,18400.0
2005-08-26 12:35:00,26.43,26.43,26.42,26.42,22200.0,14.7408,14.7408,14.7352,14.7352,22200.0
2005-08-26 12:40:00,26.42,26.42,26.37,26.37,59400.0,14.7352,14.7352,14.7073,14.7073,59400.0
2005-08-26 12:45:00,26.37,26.37,26.3,26.3,54600.0,14.7073,14.7073,14.6683,14.6683,54600.0
2005-08-26 12:50:00,26.3,26.3,26.23,26.24,85200.0,14.6683,14.6683,14.6292,14.6348,85200.0
2005-08-26 12:55:00,26.23,26.25,26.22,26.24,161400.0,14.6292,14.6404,14.6237,14.6348,161400.0
2005-08-26 13:00:00,26.23,26.3,26.23,26.28,58000.0,14.6292,14.6683,14.6292,14.6571,58000.0
2005-08-26 13:05:00,26.28,26.29,26.25,26.27,18200.0,14.6571,14.6627,14.6404,14.6515,18200.0
2005-08-26 13:10:00,26.27,26.31,26.27,26.28,17800.0,14.6515,14.6739,14.6515,14.6571,17800.0
2005-08-26 13:15:00,26.27,26.31,26.27,26.29,23600.0,14.6515,14.6739,14.6515,14.6627,23600.0
2005-08-26 13:20:00,26.29,26.32,26.28,26.31,31200.0,14.6627,14.6794,14.6571,14.6739,31200.0
2005-08-26 13:25:00,26.3,26.38,26.3,26.38,26000.0,14.6683,14.7129,14.6683,14.7129,26000.0
2005-08-26 13:30:00,26.38,26.42,26.38,26.41,26000.0,14.7129,14.7352,14.7129,14.7296,26000.0
2005-08-26 13:35:00,26.41,26.45,26.39,26.45,17200.0,14.7296,14.7519,14.7185,14.7519,17200.0
2005-08-26 13:40:00,26.45,26.5,26.43,26.5,57800.0,14.7519,14.7798,14.7408,14.7798,57800.0
2005-08-26 13:45:00,26.5,26.52,26.49,26.5,20800.0,14.7798,14.791,14.7742,14.7798,20800.0
2005-08-26 13:50:00,26.5,26.54,26.49,26.5,42200.0,14.7798,14.8021,14.7742,14.7798,42200.0
2005-08-26 13:55:00,26.49,26.49,26.43,26.44,35400.0,14.7742,14.7742,14.7408,14.7464,35400.0
2005-08-26 14:00:00,26.44,26.45,26.41,26.43,30000.0,14.7464,14.7519,14.7296,14.7408,30000.0
2005-08-26 14:05:00,26.43,26.48,26.43,26.47,20600.0,14.7408,14.7687,14.7408,14.7631,20600.0
2005-08-26 14:10:00,26.47,26.5,26.45,26.47,33600.0,14.7631,14.7798,14.7519,14.7631,33600.0
2005-08-26 14:15:00,26.46,26.47,26.43,26.43,19000.0,14.7575,14.7631,14.7408,14.7408,19000.0
2005-08-26 14:20:00,26.43,26.48,26.41,26.47,55600.0,14.7408,14.7687,14.7296,14.7631,55600.0
2005-08-26 14:25:00,26.48,26.6,26.45,26.59,63800.0,14.7687,14.8356,14.7519,14.83,63800.0
2005-08-26 14:30:00,26.59,26.61,26.53,26.57,56000.0,14.83,14.8412,14.7966,14.8189,56000.0
2005-08-26 14:35:00,26.56,26.59,26.56,26.57,30600.0,14.8133,14.83,14.8133,14.8189,30600.0
2005-08-26 14:40:00,26.54,26.59,26.54,26.56,20800.0,14.8021,14.83,14.8021,14.8133,20800.0
2005-08-26 14:45:00,26.55,26.57,26.52,26.52,25600.0,14.8077,14.8189,14.791,14.791,25600.0
2005-08-26 14:50:00,26.52,26.61,26.52,26.61,34400.0,14.791,14.8412,14.791,14.8412,34400.0
2005-08-26 14:55:00,26.61,26.61,26.59,26.6,30800.0,14.8412,14.8412,14.83,14.8356,30800.0
2005-08-26 15:00:00,26.61,26.65,26.6,26.64,45600.0,14.8412,14.8635,14.8356,14.8579,45600.0
2005-08-26 15:05:00,26.63,26.73,26.63,26.73,63800.0,14.8523,14.9081,14.8523,14.9081,63800.0
2005-08-26 15:10:00,26.73,26.78,26.73,26.78,119400.0,14.9081,14.936,14.9081,14.936,119400.0
2005-08-26 15:15:00,26.77,26.84,26.75,26.84,107200.0,14.9304,14.9695,14.9193,14.9695,107200.0
2005-08-26 15:20:00,26.84,26.89,26.83,26.88,94400.0,14.9695,14.9973,14.9639,14.9918,94400.0
2005-08-26 15:25:00,26.89,26.93,26.88,26.93,102600.0,14.9973,15.0196,14.9918,15.0196,102600.0
2005-08-26 15:30:00,26.93,26.99,26.93,26.95,147800.0,15.0196,15.0531,15.0196,15.0308,147800.0
2005-08-26 15:35:00,26.95,26.96,26.9,26.95,95200.0,15.0308,15.0364,15.0029,15.0308,95200.0
2005-08-26 15:40:00,26.95,26.97,26.92,26.94,104600.0,15.0308,15.042,15.0141,15.0252,104600.0
2005-08-26 15:45:00,26.93,26.95,26.88,26.89,103000.0,15.0196,15.0308,14.9918,14.9973,103000.0
2005-08-26 15:50:00,26.88,26.95,26.87,26.9,76600.0,14.9918,15.0308,14.9862,15.0029,76600.0
2005-08-26 15:55:00,26.89,26.9,26.83,26.85,131600.0,14.9973,15.0029,14.9639,14.975,131600.0
2005-08-29 09:30:00,26.73,26.73,26.68,26.72,61000.0,14.9081,14.9081,14.8802,14.9025,61000.0
2005-08-29 09:35:00,26.72,26.83,26.72,26.83,44400.0,14.9025,14.9639,14.9025,14.9639,44400.0
2005-08-29 09:40:00,26.85,26.92,26.8,26.88,34000.0,14.975,15.0141,14.9471,14.9918,34000.0
2005-08-29 09:45:00,26.88,26.88,26.83,26.86,94000.0,14.9918,14.9918,14.9639,14.9806,94000.0
2005-08-29 09:50:00,26.86,27.0,26.86,27.0,93400.0,14.9806,15.0587,14.9806,15.0587,93400.0
2005-08-29 09:55:00,27.0,27.18,27.0,27.18,101800.0,15.0587,15.1591,15.0587,15.1591,101800.0
2005-08-29 10:00:00,27.18,27.23,27.07,27.15,107200.0,15.1591,15.187,15.0977,15.1423,107200.0
2005-08-29 10:05:00,27.15,27.37,27.14,27.35,87000.0,15.1423,15.265,15.1368,15.2539,87000.0
2005-08-29 10:10:00,27.34,27.55,27.34,27.5,173400.0,15.2483,15.3654,15.2483,15.3376,173400.0
2005-08-29 10:15:00,27.53,27.56,27.46,27.49,113600.0,15.3543,15.371,15.3152,15.332,113600.0
2005-08-29 10:20:00,27.48,27.53,27.43,27.53,121000.0,15.3264,15.3543,15.2985,15.3543,121000.0
2005-08-29 10:25:00,27.54,27.6,27.49,27.52,79000.0,15.3599,15.3933,15.332,15.3487,79000.0
2005-08-29 10:30:00,27.51,27.58,27.51,27.54,50600.0,15.3431,15.3822,15.3431,15.3599,50600.0
2005-08-29 10:35:00,27.54,27.55,27.53,27.54,36200.0,15.3599,15.3654,15.3543,15.3599,36200.0
2005-08-29 10:40:00,27.54,27.54,27.48,27.5,34000.0,15.3599,15.3599,15.3264,15.3376,34000.0
2005-08-29 10:45:00,27.52,27.52,27.5,27.5,39000.0,15.3487,15.3487,15.3376,15.3376,39000.0
2005-08-29 10:50:00,27.51,27.55,27.49,27.49,45600.0,15.3431,15.3654,15.332,15.332,45600.0
2005-08-29 10:55:00,27.5,27.58,27.5,27.56,52600.0,15.3376,15.3822,15.3376,15.371,52600.0
2005-08-29 11:00:00,27.56,27.61,27.56,27.61,78000.0,15.371,15.3989,15.371,15.3989,78000.0
2005-08-29 11:05:00,27.6,27.68,27.59,27.66,56400.0,15.3933,15.4379,15.3877,15.4268,56400.0
2005-08-29 11:10:00,27.66,27.71,27.65,27.71,52600.0,15.4268,15.4547,15.4212,15.4547,52600.0
2005-08-29 11:15:00,27.71,27.75,27.7,27.72,104600.0,15.4547,15.477,15.4491,15.4603,104600.0
2005-08-29 11:20:00,27.72,27.72,27.64,27.66,46200.0,15.4603,15.4603,15.4156,15.4268,46200.0
2005-08-29 11:25:00,27.67,27.74,27.67,27.73,67800.0,15.4324,15.4714,15.4324,15.4658,67800.0
2005-08-29 11:30:00,27.73,27.8,27.68,27.68,73600.0,15.4658,15.5049,15.4379,15.4379,73600.0
2005-08-29 11:35:00,27.68,27.75,27.67,27.73,34400.0,15.4379,15.477,15.4324,15.4658,34400.0
2005-08-29 11:40:00,27.73,27.77,27.72,27.74,40200.0,15.4658,15.4881,15.4603,15.4714,40200.0
2005-08-29 11:45:00,27.74,27.83,27.74,27.83,48800.0,15.4714,15.5216,15.4714,15.5216,48800.0
2005-08-29 11:50:00,27.83,27.83,27.75,27.76,127200.0,15.5216,15.5216,15.477,15.4826,127200.0
2005-08-29 11:55:00,27.75,27.79,27.75,27.79,75400.0,15.477,15.4993,15.477,15.4993,75400.0
2005-08-29 12:00:00,27.79,27.8,27.73,27.77,80600.0,15.4993,15.5049,15.4658,15.4881,80600.0
2005-08-29 12:05:00,27.77,27.78,27.72,27.72,35200.0,15.4881,15.4937,15.4603,15.4603,35200.0
2005-08-29 12:10:00,27.72,27.72,27.66,27.69,66400.0,15.4603,15.4603,15.4268,15.4435,66400.0
2005-08-29 12:15:00,27.68,27.73,27.67,27.68,61800.0,15.4379,15.4658,15.4324,15.4379,61800.0
2005-08-29 12:20:00,27.68,27.69,27.66,27.68,27800.0,15.4379,15.4435,15.4268,15.4379,27800.0
2005-08-29 12:25:00,27.68,27.75,27.68,27.75,29800.0,15.4379,15.477,15.4379,15.477,29800.0
2005-08-29 12:30:00,27.74,27.75,27.68,27.7,68400.0,15.4714,15.477,15.4379,15.4491,68400.0
2005-08-29 12:35:00,27.7,27.7,27.67,27.68,38200.0,15.4491,15.4491,15.4324,15.4379,38200.0
2005-08-29 12:40:00,27.68,27.72,27.66,27.71,28200.0,15.4379,15.4603,15.4268,15.4547,28200.0
2005-08-29 12:45:00,27.71,27.71,27.68,27.7,32400.0,15.4547,15.4547,15.4379,15.4491,32400.0
2005-08-29 12:50:00,27.7,27.74,27.68,27.73,28800.0,15.4491,15.4714,15.4379,15.4658,28800.0
2005-08-29 12:55:00,27.73,27.75,27.72,27.73,59800.0,15.4658,15.477,15.4603,15.4658,59800.0
2005-08-29 13:00:00,27.74,27.86,27.74,27.84,139800.0,15.4714,15.5383,15.4714,15.5272,139800.0
2005-08-29 13:05:00,27.84,27.89,27.81,27.82,59000.0,15.5272,15.5551,15.5104,15.516,59000.0
2005-08-29 13:10:00,27.82,27.82,27.78,27.79,53200.0,15.516,15.516,15.4937,15.4993,53200.0
2005-08-29 13:15:00,27.8,27.83,27.76,27.78,88600.0,15.5049,15.5216,15.4826,15.4937,88600.0
2005-08-29 13:20:00,27.78,27.85,27.78,27.85,42600.0,15.4937,15.5328,15.4937,15.5328,42600.0
2005-08-29 13:25:00,27.85,27.88,27.84,27.88,24000.0,15.5328,15.5495,15.5272,15.5495,24000.0
2005-08-29 13:30:00,27.86,27.93,27.86,27.91,81000.0,15.5383,15.5774,15.5383,15.5662,81000.0
2005-08-29 13:35:00,27.9,27.92,27.89,27.89,31200.0,15.5606,15.5718,15.5551,15.5551,31200.0
2005-08-29 13:40:00,27.89,27.93,27.89,27.89,39400.0,15.5551,15.5774,15.5551,15.5551,39400.0
2005-08-29 13:45:00,27.9,27.96,27.89,27.92,46800.0,15.5606,15.5941,15.5551,15.5718,46800.0
2005-08-29 13:50:00,27.91,27.95,27.87,27.9,52800.0,15.5662,15.5885,15.5439,15.5606,52800.0
2005-08-29 13:55:00,27.91,27.93,27.91,27.93,9800.0,15.5662,15.5774,15.5662,15.5774,9800.0
2005-08-29 14:00:00,27.94,27.95,27.86,27.86,47200.0,15.583,15.5885,15.5383,15.5383,47200.0
2005-08-29 14:05:00,27.86,27.91,27.85,27.89,43600.0,15.5383,15.5662,15.5328,15.5551,43600.0
2005-08-29 14:10:00,27.89,27.89,27.84,27.85,26000.0,15.5551,15.5551,15.5272,15.5328,26000.0
2005-08-29 14:15:00,27.84,27.85,27.8,27.82,49800.0,15.5272,15.5328,15.5049,15.516,49800.0
2005-08-29 14:20:00,27.83,27.84,27.81,27.83,44200.0,15.5216,15.5272,15.5104,15.5216,44200.0
2005-08-29 14:25:00,27.84,27.88,27.83,27.87,31800.0,15.5272,15.5495,15.5216,15.5439,31800.0
2005-08-29 14:30:00,27.88,27.88,27.81,27.82,25200.0,15.5495,15.5495,15.5104,15.516,25200.0
2005-08-29 14:35:00,27.82,27.85,27.81,27.85,16800.0,15.516,15.5328,15.5104,15.5328,16800.0
2005-08-29 14:40:00,27.85,27.87,27.84,27.84,29800.0,15.5328,15.5439,15.5272,15.5272,29800.0
2005-08-29 14:45:00,27.83,27.84,27.82,27.82,16600.0,15.5216,15.5272,15.516,15.516,16600.0
2005-08-29 14:50:00,27.83,27.83,27.81,27.83,30600.0,15.5216,15.5216,15.5104,15.5216,30600.0
2005-08-29 14:55:00,27.84,27.84,27.79,27.8,38200.0,15.5272,15.5272,15.4993,15.5049,38200.0
2005-08-29 15:00:00,27.8,27.8,27.78,27.8,31600.0,15.5049,15.5049,15.4937,15.5049,31600.0
2005-08-29 15:05:00,27.8,27.87,27.8,27.86,72000.0,15.5049,15.5439,15.5049,15.5383,72000.0
2005-08-29 15:10:00,27.87,27.87,27.79,27.79,30000.0,15.5439,15.5439,15.4993,15.4993,30000.0
2005-08-29 15:15:00,27.8,27.82,27.79,27.81,56200.0,15.5049,15.516,15.4993,15.5104,56200.0
2005-08-29 15:20:00,27.8,27.83,27.77,27.78,88200.0,15.5049,15.5216,15.4881,15.4937,88200.0
2005-08-29 15:25:00,27.79,27.83,27.77,27.81,54000.0,15.4993,15.5216,15.4881,15.5104,54000.0
2005-08-29 15:30:00,27.81,27.88,27.8,27.8,72600.0,15.5104,15.5495,15.5049,15.5049,72600.0
2005-08-29 15:35:00,27.8,27.84,27.8,27.81,45000.0,15.5049,15.5272,15.5049,15.5104,45000.0
2005-08-29 15:40:00,27.81,27.82,27.78,27.81,58400.0,15.5104,15.516,15.4937,15.5104,58400.0
2005-08-29 15:45:00,27.81,27.83,27.8,27.82,67800.0,15.5104,15.5216,15.5049,15.516,67800.0
2005-08-29 15:50:00,27.82,27.85,27.81,27.83,96400.0,15.516,15.5328,15.5104,15.5216,96400.0
2005-08-29 15:55:00,27.83,27.86,27.8,27.86,185000.0,15.5216,15.5383,15.5049,15.5383,185000.0
2005-08-30 09:30:00,27.82,27.82,27.66,27.8,145000.0,15.516,15.516,15.4268,15.5049,145000.0
2005-08-30 09:35:00,27.8,27.9,27.75,27.86,102400.0,15.5049,15.5606,15.477,15.5383,102400.0
2005-08-30 09:40:00,27.83,27.85,27.57,27.61,73400.0,15.5216,15.5328,15.3766,15.3989,73400.0
2005-08-30 09:45:00,27.62,27.67,27.61,27.67,71400.0,15.4045,15.4324,15.3989,15.4324,71400.0
2005-08-30 09:50:00,27.67,27.74,27.67,27.74,52200.0,15.4324,15.4714,15.4324,15.4714,52200.0
2005-08-30 09:55:00,27.73,27.74,27.68,27.68,38600.0,15.4658,15.4714,15.4379,15.4379,38600.0
2005-08-30 10:00:00,27.68,27.7,27.6,27.61,117600.0,15.4379,15.4491,15.3933,15.3989,117600.0
2005-08-30 10:05:00,27.63,27.67,27.55,27.56,55400.0,15.4101,15.4324,15.3654,15.371,55400.0
2005-08-30 10:10:00,27.56,27.62,27.52,27.55,65200.0,15.371,15.4045,15.3487,15.3654,65200.0
2005-08-30 10:15:00,27.52,27.59,27.5,27.52,68600.0,15.3487,15.3877,15.3376,15.3487,68600.0
2005-08-30 10:20:00,27.5,27.55,27.48,27.48,135400.0,15.3376,15.3654,15.3264,15.3264,135400.0
2005-08-30 10:25:00,27.48,27.49,27.43,27.46,77000.0,15.3264,15.332,15.2985,15.3152,77000.0
2005-08-30 10:30:00,27.47,27.69,27.47,27.64,56000.0,15.3208,15.4435,15.3208,15.4156,56000.0
2005-08-30 10:35:00,27.64,27.65,27.53,27.57,46600.0,15.4156,15.4212,15.3543,15.3766,46600.0
2005-08-30 10:40:00,27.57,27.61,27.55,27.59,48200.0,15.3766,15.3989,15.3654,15.3877,48200.0
2005-08-30 10:45:00,27.59,27.65,27.55,27.61,37800.0,15.3877,15.4212,15.3654,15.3989,37800.0
2005-08-30 10:50:00,27.61,27.62,27.55,27.61,20000.0,15.3989,15.4045,15.3654,15.3989,20000.0
2005-08-30 10:55:00,27.61,27.72,27.61,27.67,19600.0,15.3989,15.4603,15.3989,15.4324,19600.0
2005-08-30 11:00:00,27.66,27.66,27.59,27.65,25800.0,15.4268,15.4268,15.3877,15.4212,25800.0
2005-08-30 11:05:00,27.65,27.7,27.59,27.59,27400.0,15.4212,15.4491,15.3877,15.3877,27400.0
2005-08-30 11:10:00,27.59,27.61,27.55,27.57,33000.0,15.3877,15.3989,15.3654,15.3766,33000.0
2005-08-30 11:15:00,27.56,27.59,27.5,27.59,67000.0,15.371,15.3877,15.3376,15.3877,67000.0
2005-08-30 11:20:00,27.59,27.59,27.5,27.51,37400.0,15.3877,15.3877,15.3376,15.3431,37400.0
2005-08-30 11:25:00,27.51,27.57,27.47,27.56,72000.0,15.3431,15.3766,15.3208,15.371,72000.0
2005-08-30 11:30:00,27.55,27.58,27.53,27.54,46200.0,15.3654,15.3822,15.3543,15.3599,46200.0
2005-08-30 11:35:00,27.54,27.55,27.5,27.53,52600.0,15.3599,15.3654,15.3376,15.3543,52600.0
2005-08-30 11:40:00,27.53,27.53,27.5,27.52,46600.0,15.3543,15.3543,15.3376,15.3487,46600.0
2005-08-30 11:45:00,27.5,27.56,27.48,27.48,104200.0,15.3376,15.371,15.3264,15.3264,104200.0
2005-08-30 11:50:00,27.48,27.5,27.48,27.5,75600.0,15.3264,15.3376,15.3264,15.3376,75600.0
2005-08-30 11:55:00,27.5,27.51,27.42,27.42,151800.0,15.3376,15.3431,15.2929,15.2929,151800.0
2005-08-30 12:00:00,27.42,27.5,27.42,27.43,68400.0,15.2929,15.3376,15.2929,15.2985,68400.0
2005-08-30 12:05:00,27.43,27.45,27.43,27.45,73200.0,15.2985,15.3097,15.2985,15.3097,73200.0
2005-08-30 12:10:00,27.45,27.45,27.36,27.39,84600.0,15.3097,15.3097,15.2595,15.2762,84600.0
2005-08-30 12:15:00,27.37,27.43,27.36,27.41,35600.0,15.265,15.2985,15.2595,15.2874,35600.0
2005-08-30 12:20:00,27.4,27.48,27.4,27.43,45800.0,15.2818,15.3264,15.2818,15.2985,45800.0
2005-08-30 12:25:00,27.43,27.48,27.43,27.46,41800.0,15.2985,15.3264,15.2985,15.3152,41800.0
2005-08-30 12:30:00,27.46,27.47,27.42,27.43,88200.0,15.3152,15.3208,15.2929,15.2985,88200.0
2005-08-30 12:35:00,27.43,27.48,27.43,27.46,49000.0,15.2985,15.3264,15.2985,15.3152,49000.0
2005-08-30 12:40:00,27.46,27.48,27.4,27.48,17400.0,15.3152,15.3264,15.2818,15.3264,17400.0
2005-08-30 12:45:00,27.48,27.54,27.47,27.54,50200.0,15.3264,15.3599,15.3208,15.3599,50200.0
2005-08-30 12:50:00,27.54,27.6,27.51,27.55,53000.0,15.3599,15.3933,15.3431,15.3654,53000.0
2005-08-30 12:55:00,27.55,27.61,27.55,27.61,30600.0,15.3654,15.3989,15.3654,15.3989,30600.0
2005-08-30 13:00:00,27.6,27.61,27.54,27.54,15800.0,15.3933,15.3989,15.3599,15.3599,15800.0
2005-08-30 13:05:00,27.55,27.58,27.55,27.57,21400.0,15.3654,15.3822,15.3654,15.3766,21400.0
2005-08-30 13:10:00,27.56,27.59,27.55,27.59,19400.0,15.371,15.3877,15.3654,15.3877,19400.0
2005-08-30 13:15:00,27.6,27.61,27.59,27.6,77600.0,15.3933,15.3989,15.3877,15.3933,77600.0
2005-08-30 13:20:00,27.6,27.61,27.6,27.6,40000.0,15.3933,15.3989,15.3933,15.3933,40000.0
2005-08-30 13:25:00,27.6,27.6,27.56,27.58,43400.0,15.3933,15.3933,15.371,15.3822,43400.0
2005-08-30 13:30:00,27.58,27.59,27.56,27.56,8600.0,15.3822,15.3877,15.371,15.371,8600.0
2005-08-30 13:35:00,27.56,27.61,27.53,27.6,28400.0,15.371,15.3989,15.3543,15.3933,28400.0
2005-08-30 13:40:00,27.6,27.63,27.6,27.6,22200.0,15.3933,15.4101,15.3933,15.3933,22200.0
2005-08-30 13:45:00,27.61,27.61,27.58,27.61,26600.0,15.3989,15.3989,15.3822,15.3989,26600.0
2005-08-30 13:50:00,27.61,27.63,27.6,27.63,80400.0,15.3989,15.4101,15.3933,15.4101,80400.0
2005-08-30 13:55:00,27.62,27.63,27.6,27.63,16800.0,15.4045,15.4101,15.3933,15.4101,16800.0
2005-08-30 14:00:00,27.63,27.66,27.58,27.59,84200.0,15.4101,15.4268,15.3822,15.3877,84200.0
2005-08-30 14:05:00,27.59,27.61,27.58,27.61,78000.0,15.3877,15.3989,15.3822,15.3989,78000.0
2005-08-30 14:10:00,27.6,27.61,27.53,27.54,21800.0,15.3933,15.3989,15.3543,15.3599,21800.0
2005-08-30 14:15:00,27.54,27.54,27.51,27.53,49400.0,15.3599,15.3599,15.3431,15.3543,49400.0
2005-08-30 14:20:00,27.53,27.6,27.53,27.57,36800.0,15.3543,15.3933,15.3543,15.3766,36800.0
2005-08-30 14:25:00,27.57,27.61,27.54,27.6,82000.0,15.3766,15.3989,15.3599,15.3933,82000.0
2005-08-30 14:30:00,27.61,27.65,27.59,27.64,80800.0,15.3989,15.4212,15.3877,15.4156,80800.0
2005-08-30 14:35:00,27.64,27.65,27.61,27.64,37200.0,15.4156,15.4212,15.3989,15.4156,37200.0
2005-08-30 14:40:00,27.64,27.67,27.63,27.64,39200.0,15.4156,15.4324,15.4101,15.4156,39200.0
2005-08-30 14:45:00,27.63,27.63,27.6,27.6,22200.0,15.4101,15.4101,15.3933,15.3933,22200.0
2005-08-30 14:50:00,27.6,27.61,27.56,27.59,62800.0,15.3933,15.3989,15.371,15.3877,62800.0
2005-08-30 14:55:00,27.6,27.6,27.54,27.54,38400.0,15.3933,15.3933,15.3599,15.3599,38400.0
2005-08-30 15:00:00,27.54,27.59,27.54,27.57,120600.0,15.3599,15.3877,15.3599,15.3766,120600.0
2005-08-30 15:05:00,27.57,27.57,27.5,27.55,35200.0,15.3766,15.3766,15.3376,15.3654,35200.0
2005-08-30 15:10:00,27.55,27.58,27.53,27.55,34800.0,15.3654,15.3822,15.3543,15.3654,34800.0
2005-08-30 15:15:00,27.55,27.58,27.53,27.58,60600.0,15.3654,15.3822,15.3543,15.3822,60600.0
2005-08-30 15:20:00,27.58,27.61,27.57,27.59,35800.0,15.3822,15.3989,15.3766,15.3877,35800.0
2005-08-30 15:25:00,27.58,27.58,27.55,27.56,39000.0,15.3822,15.3822,15.3654,15.371,39000.0
2005-08-30 15:30:00,27.59,27.64,27.57,27.61,68400.0,15.3877,15.4156,15.3766,15.3989,68400.0
2005-08-30 15:35:00,27.62,27.66,27.61,27.64,36600.0,15.4045,15.4268,15.3989,15.4156,36600.0
2005-08-30 15:40:00,27.64,27.64,27.6,27.64,33000.0,15.4156,15.4156,15.3933,15.4156,33000.0
2005-08-30 15:45:00,27.64,27.66,27.6,27.65,64600.0,15.4156,15.4268,15.3933,15.4212,64600.0
2005-08-30 15:50:00,27.64,27.66,27.62,27.63,62600.0,15.4156,15.4268,15.4045,15.4101,62600.0
2005-08-30 15:55:00,27.62,27.63,27.59,27.6,93200.0,15.4045,15.4101,15.3877,15.3933,93200.0
2005-08-31 09:30:00,27.6,27.7,27.54,27.7,81000.0,15.3933,15.4491,15.3599,15.4491,81000.0
2005-08-31 09:35:00,27.68,27.75,27.66,27.7,37800.0,15.4379,15.477,15.4268,15.4491,37800.0
2005-08-31 09:40:00,27.68,27.81,27.67,27.8,33400.0,15.4379,15.5104,15.4324,15.5049,33400.0
2005-08-31 09:45:00,27.8,27.88,27.68,27.86,54400.0,15.5049,15.5495,15.4379,15.5383,54400.0
2005-08-31 09:50:00,27.85,27.88,27.83,27.87,26000.0,15.5328,15.5495,15.5216,15.5439,26000.0
2005-08-31 09:55:00,27.87,27.96,27.8,27.8,156000.0,15.5439,15.5941,15.5049,15.5049,156000.0
2005-08-31 10:00:00,27.79,27.89,27.77,27.88,127400.0,15.4993,15.5551,15.4881,15.5495,127400.0
2005-08-31 10:05:00,27.88,27.91,27.77,27.82,120800.0,15.5495,15.5662,15.4881,15.516,120800.0
2005-08-31 10:10:00,27.82,27.92,27.8,27.85,78200.0,15.516,15.5718,15.5049,15.5328,78200.0
2005-08-31 10:15:00,27.83,27.89,27.8,27.8,65200.0,15.5216,15.5551,15.5049,15.5049,65200.0
2005-08-31 10:20:00,27.79,27.84,27.76,27.83,93600.0,15.4993,15.5272,15.4826,15.5216,93600.0
2005-08-31 10:25:00,27.82,27.82,27.74,27.77,33600.0,15.516,15.516,15.4714,15.4881,33600.0
2005-08-31 10:30:00,27.77,27.85,27.75,27.85,126000.0,15.4881,15.5328,15.477,15.5328,126000.0
2005-08-31 10:35:00,27.85,27.9,27.8,27.85,113800.0,15.5328,15.5606,15.5049,15.5328,113800.0
2005-08-31 10:40:00,27.86,27.88,27.79,27.81,60200.0,15.5383,15.5495,15.4993,15.5104,60200.0
2005-08-31 10:45:00,27.82,27.95,27.82,27.91,154600.0,15.516,15.5885,15.516,15.5662,154600.0
2005-08-31 10:50:00,27.92,28.02,27.89,28.02,75000.0,15.5718,15.6276,15.5551,15.6276,75000.0
2005-08-31 10:55:00,28.02,28.03,27.98,27.98,50000.0,15.6276,15.6331,15.6053,15.6053,50000.0
2005-08-31 11:00:00,27.99,28.0,27.93,27.97,61000.0,15.6108,15.6164,15.5774,15.5997,61000.0
2005-08-31 11:05:00,27.95,27.97,27.91,27.92,101200.0,15.5885,15.5997,15.5662,15.5718,101200.0
2005-08-31 11:10:00,27.92,28.0,27.92,27.97,102400.0,15.5718,15.6164,15.5718,15.5997,102400.0
2005-08-31 11:15:00,27.97,28.07,27.97,28.07,81600.0,15.5997,15.6555,15.5997,15.6555,81600.0
2005-08-31 11:20:00,28.06,28.09,28.03,28.06,89000.0,15.6499,15.6666,15.6331,15.6499,89000.0
2005-08-31 11:25:00,28.06,28.08,28.03,28.05,44200.0,15.6499,15.661,15.6331,15.6443,44200.0
2005-08-31 11:30:00,28.05,28.08,28.03,28.07,35800.0,15.6443,15.661,15.6331,15.6555,35800.0
2005-08-31 11:35:00,28.08,28.2,28.07,28.18,63800.0,15.661,15.728,15.6555,15.7168,63800.0
2005-08-31 11:40:00,28.2,28.22,28.18,28.22,51400.0,15.728,15.7391,15.7168,15.7391,51400.0
2005-08-31 11:45:00,28.22,28.24,28.21,28.24,28400.0,15.7391,15.7503,15.7335,15.7503,28400.0
2005-08-31 11:50:00,28.22,28.33,28.18,28.32,53600.0,15.7391,15.8005,15.7168,15.7949,53600.0
2005-08-31 11:55:00,28.31,28.32,28.24,28.24,52200.0,15.7893,15.7949,15.7503,15.7503,52200.0
2005-08-31 12:00:00,28.24,28.24,28.11,28.11,30600.0,15.7503,15.7503,15.6778,15.6778,30600.0
2005-08-31 12:05:00,28.12,28.16,28.05,28.15,51200.0,15.6833,15.7057,15.6443,15.7001,51200.0
2005-08-31 12:10:00,28.15,28.16,28.02,28.02,35200.0,15.7001,15.7057,15.6276,15.6276,35200.0
2005-08-31 12:15:00,28.03,28.08,27.99,28.08,45600.0,15.6331,15.661,15.6108,15.661,45600.0
2005-08-31 12:20:00,28.08,28.08,28.02,28.03,30200.0,15.661,15.661,15.6276,15.6331,30200.0
2005-08-31 12:25:00,28.04,28.06,27.99,28.05,34800.0,15.6387,15.6499,15.6108,15.6443,34800.0
2005-08-31 12:30:00,28.05,28.09,28.05,28.07,13600.0,15.6443,15.6666,15.6443,15.6555,13600.0
2005-08-31 12:35:00,28.07,28.09,28.07,28.09,22000.0,15.6555,15.6666,15.6555,15.6666,22000.0
2005-08-31 12:40:00,28.08,28.09,28.0,28.05,11800.0,15.661,15.6666,15.6164,15.6443,11800.0
2005-08-31 12:45:00,28.06,28.09,28.06,28.07,7400.0,15.6499,15.6666,15.6499,15.6555,7400.0
2005-08-31 12:50:00,28.07,28.08,28.05,28.05,23200.0,15.6555,15.661,15.6443,15.6443,23200.0
2005-08-31 12:55:00,28.05,28.11,28.04,28.09,33000.0,15.6443,15.6778,15.6387,15.6666,33000.0
2005-08-31 13:00:00,28.1,28.14,28.1,28.14,17800.0,15.6722,15.6945,15.6722,15.6945,17800.0
2005-08-31 13:05:00,28.14,28.14,28.07,28.08,20600.0,15.6945,15.6945,15.6555,15.661,20600.0
2005-08-31 13:10:00,28.09,28.12,28.08,28.12,27800.0,15.6666,15.6833,15.661,15.6833,27800.0
2005-08-31 13:15:00,28.13,28.14,28.05,28.1,37400.0,15.6889,15.6945,15.6443,15.6722,37400.0
2005-08-31 13:20:00,28.11,28.11,28.08,28.1,17400.0,15.6778,15.6778,15.661,15.6722,17400.0
2005-08-31 13:25:00,28.1,28.11,28.08,28.09,10800.0,15.6722,15.6778,15.661,15.6666,10800.0
2005-08-31 13:30:00,28.08,28.14,28.08,28.11,23400.0,15.661,15.6945,15.661,15.6778,23400.0
2005-08-31 13:35:00,28.11,28.13,28.06,28.07,16200.0,15.6778,15.6889,15.6499,15.6555,16200.0
2005-08-31 13:40:00,28.08,28.13,28.07,28.11,20800.0,15.661,15.6889,15.6555,15.6778,20800.0
2005-08-31 13:45:00,28.1,28.1,28.02,28.07,23200.0,15.6722,15.6722,15.6276,15.6555,23200.0
2005-08-31 13:50:00,28.07,28.15,28.06,28.13,20200.0,15.6555,15.7001,15.6499,15.6889,20200.0
2005-08-31 13:55:00,28.14,28.14,28.07,28.11,26400.0,15.6945,15.6945,15.6555,15.6778,26400.0
2005-08-31 14:00:00,28.1,28.1,28.02,28.05,20200.0,15.6722,15.6722,15.6276,15.6443,20200.0
2005-08-31 14:05:00,28.04,28.04,27.99,28.0,18800.0,15.6387,15.6387,15.6108,15.6164,18800.0
2005-08-31 14:10:00,28.0,28.06,28.0,28.06,21800.0,15.6164,15.6499,15.6164,15.6499,21800.0
2005-08-31 14:15:00,28.06,28.08,28.03,28.05,21600.0,15.6499,15.661,15.6331,15.6443,21600.0
2005-08-31 14:20:00,28.05,28.05,28.0,28.04,14200.0,15.6443,15.6443,15.6164,15.6387,14200.0
2005-08-31 14:25:00,28.05,28.08,28.04,28.05,19400.0,15.6443,15.661,15.6387,15.6443,19400.0
2005-08-31 14:30:00,28.06,28.08,28.06,28.06,10400.0,15.6499,15.661,15.6499,15.6499,10400.0
2005-08-31 14:35:00,28.05,28.13,28.05,28.13,26400.0,15.6443,15.6889,15.6443,15.6889,26400.0
2005-08-31 14:40:00,28.11,28.17,28.11,28.15,17200.0,15.6778,15.7112,15.6778,15.7001,17200.0
2005-08-31 14:45:00,28.15,28.17,28.11,28.13,35000.0,15.7001,15.7112,15.6778,15.6889,35000.0
2005-08-31 14:50:00,28.14,28.2,28.14,28.2,46800.0,15.6945,15.728,15.6945,15.728,46800.0
2005-08-31 14:55:00,28.2,28.25,28.19,28.24,56600.0,15.728,15.7558,15.7224,15.7503,56600.0
2005-08-31 15:00:00,28.22,28.22,28.15,28.17,36800.0,15.7391,15.7391,15.7001,15.7112,36800.0
2005-08-31 15:05:00,28.18,28.2,28.16,28.16,10000.0,15.7168,15.728,15.7057,15.7057,10000.0
2005-08-31 15:10:00,28.17,28.24,28.15,28.16,54600.0,15.7112,15.7503,15.7001,15.7057,54600.0
2005-08-31 15:15:00,28.15,28.17,28.14,28.15,78200.0,15.7001,15.7112,15.6945,15.7001,78200.0
2005-08-31 15:20:00,28.15,28.17,28.11,28.15,24800.0,15.7001,15.7112,15.6778,15.7001,24800.0
2005-08-31 15:25:00,28.14,28.18,28.13,28.18,25600.0,15.6945,15.7168,15.6889,15.7168,25600.0
2005-08-31 15:30:00,28.18,28.23,28.17,28.21,54200.0,15.7168,15.7447,15.7112,15.7335,54200.0
2005-08-31 15:35:00,28.22,28.23,28.19,28.19,57600.0,15.7391,15.7447,15.7224,15.7224,57600.0
2005-08-31 15:40:00,28.2,28.23,28.2,28.23,57000.0,15.728,15.7447,15.728,15.7447,57000.0
2005-08-31 15:45:00,28.23,28.24,28.21,28.22,68600.0,15.7447,15.7503,15.7335,15.7391,68600.0
2005-08-31 15:50:00,28.21,28.23,28.19,28.22,40400.0,15.7335,15.7447,15.7224,15.7391,40400.0
2005-08-31 15:55:00,28.22,28.23,28.19,28.23,88800.0,15.7391,15.7447,15.7224,15.7447,88800.0
2005-09-01 09:30:00,28.55,28.73,28.54,28.73,110200.0,15.9232,16.0236,15.9176,16.0236,110200.0
2005-09-01 09:35:00,28.72,28.83,28.68,28.83,68800.0,16.018,16.0793,15.9957,16.0793,68800.0
2005-09-01 09:40:00,28.83,29.13,28.83,29.06,123600.0,16.0793,16.2467,16.0793,16.2076,123600.0
2005-09-01 09:45:00,29.06,29.18,29.0,29.08,92600.0,16.2076,16.2745,16.1741,16.2188,92600.0
2005-09-01 09:50:00,29.09,29.11,28.87,28.98,91400.0,16.2243,16.2355,16.1016,16.163,91400.0
2005-09-01 09:55:00,28.97,29.04,28.83,29.0,132600.0,16.1574,16.1965,16.0793,16.1741,132600.0
2005-09-01 10:00:00,29.02,29.08,28.95,28.96,139000.0,16.1853,16.2188,16.1463,16.1518,139000.0
2005-09-01 10:05:00,28.93,28.94,28.88,28.93,150000.0,16.1351,16.1407,16.1072,16.1351,150000.0
2005-09-01 10:10:00,28.92,28.93,28.86,28.93,60400.0,16.1295,16.1351,16.0961,16.1351,60400.0
2005-09-01 10:15:00,28.93,28.94,28.84,28.84,86400.0,16.1351,16.1407,16.0849,16.0849,86400.0
2005-09-01 10:20:00,28.83,28.83,28.75,28.78,148400.0,16.0793,16.0793,16.0347,16.0514,148400.0
2005-09-01 10:25:00,28.78,28.89,28.78,28.83,51600.0,16.0514,16.1128,16.0514,16.0793,51600.0
2005-09-01 10:30:00,28.82,28.82,28.73,28.79,65400.0,16.0738,16.0738,16.0236,16.057,65400.0
2005-09-01 10:35:00,28.8,28.85,28.66,28.66,78800.0,16.0626,16.0905,15.9845,15.9845,78800.0
2005-09-01 10:40:00,28.7,28.8,28.67,28.78,139000.0,16.0068,16.0626,15.9901,16.0514,139000.0
2005-09-01 10:45:00,28.78,28.79,28.75,28.77,67600.0,16.0514,16.057,16.0347,16.0459,67600.0
2005-09-01 10:50:00,28.77,28.78,28.76,28.77,40600.0,16.0459,16.0514,16.0403,16.0459,40600.0
2005-09-01 10:55:00,28.78,28.8,28.75,28.75,64600.0,16.0514,16.0626,16.0347,16.0347,64600.0
2005-09-01 11:00:00,28.76,28.76,28.74,28.75,22400.0,16.0403,16.0403,16.0291,16.0347,22400.0
2005-09-01 11:05:00,28.75,28.75,28.7,28.7,70400.0,16.0347,16.0347,16.0068,16.0068,70400.0
2005-09-01 11:10:00,28.7,28.83,28.7,28.82,61400.0,16.0068,16.0793,16.0068,16.0738,61400.0
2005-09-01 11:15:00,28.83,28.83,28.8,28.8,87400.0,16.0793,16.0793,16.0626,16.0626,87400.0
2005-09-01 11:20:00,28.8,28.87,28.8,28.87,109600.0,16.0626,16.1016,16.0626,16.1016,109600.0
2005-09-01 11:25:00,28.87,28.92,28.86,28.9,62600.0,16.1016,16.1295,16.0961,16.1184,62600.0
2005-09-01 11:30:00,28.9,28.93,28.89,28.91,36400.0,16.1184,16.1351,16.1128,16.124,36400.0
2005-09-01 11:35:00,28.91,28.98,28.9,28.96,42600.0,16.124,16.163,16.1184,16.1518,42600.0
2005-09-01 11:40:00,28.96,29.04,28.95,28.95,72000.0,16.1518,16.1965,16.1463,16.1463,72000.0
2005-09-01 11:45:00,28.95,28.98,28.92,28.94,57600.0,16.1463,16.163,16.1295,16.1407,57600.0
2005-09-01 11:50:00,28.93,28.93,28.82,28.83,66200.0,16.1351,16.1351,16.0738,16.0793,66200.0
2005-09-01 11:55:00,28.82,28.86,28.81,28.82,41600.0,16.0738,16.0961,16.0682,16.0738,41600.0
2005-09-01 12:00:00,28.82,28.82,28.75,28.78,50800.0,16.0738,16.0738,16.0347,16.0514,50800.0
2005-09-01 12:05:00,28.78,28.88,28.77,28.88,25800.0,16.0514,16.1072,16.0459,16.1072,25800.0
2005-09-01 12:10:00,28.88,28.91,28.82,28.84,52400.0,16.1072,16.124,16.0738,16.0849,52400.0
2005-09-01 12:15:00,28.85,28.88,28.85,28.85,30600.0,16.0905,16.1072,16.0905,16.0905,30600.0
2005-09-01 12:20:00,28.85,28.88,28.85,28.87,30200.0,16.0905,16.1072,16.0905,16.1016,30200.0
2005-09-01 12:25:00,28.86,28.93,28.84,28.93,66600.0,16.0961,16.1351,16.0849,16.1351,66600.0
2005-09-01 12:30:00,28.94,28.95,28.91,28.92,20600.0,16.1407,16.1463,16.124,16.1295,20600.0
2005-09-01 12:35:00,28.92,28.92,28.85,28.85,28400.0,16.1295,16.1295,16.0905,16.0905,28400.0
2005-09-01 12:40:00,28.84,28.86,28.82,28.85,8200.0,16.0849,16.0961,16.0738,16.0905,8200.0
2005-09-01 12:45:00,28.85,28.86,28.84,28.86,17400.0,16.0905,16.0961,16.0849,16.0961,17400.0
2005-09-01 12:50:00,28.86,28.86,28.83,28.85,51400.0,16.0961,16.0961,16.0793,16.0905,51400.0
2005-09-01 12:55:00,28.84,28.84,28.79,28.79,71000.0,16.0849,16.0849,16.057,16.057,71000.0
2005-09-01 13:00:00,28.79,28.82,28.78,28.82,32800.0,16.057,16.0738,16.0514,16.0738,32800.0
2005-09-01 13:05:00,28.82,28.82,28.79,28.81,12600.0,16.0738,16.0738,16.057,16.0682,12600.0
2005-09-01 13:10:00,28.81,28.83,28.76,28.78,19800.0,16.0682,16.0793,16.0403,16.0514,19800.0
2005-09-01 13:15:00,28.78,28.81,28.77,28.78,16600.0,16.0514,16.0682,16.0459,16.0514,16600.0
2005-09-01 13:20:00,28.78,28.81,28.77,28.78,16800.0,16.0514,16.0682,16.0459,16.0514,16800.0
2005-09-01 13:25:00,28.79,28.85,28.79,28.85,53200.0,16.057,16.0905,16.057,16.0905,53200.0
2005-09-01 13:30:00,28.85,28.88,28.83,28.86,65000.0,16.0905,16.1072,16.0793,16.0961,65000.0
2005-09-01 13:35:00,28.86,28.93,28.84,28.92,47400.0,16.0961,16.1351,16.0849,16.1295,47400.0
2005-09-01 13:40:00,28.92,28.92,28.85,28.85,45000.0,16.1295,16.1295,16.0905,16.0905,45000.0
2005-09-01 13:45:00,28.85,28.85,28.83,28.85,23400.0,16.0905,16.0905,16.0793,16.0905,23400.0
2005-09-01 13:50:00,28.85,28.85,28.82,28.83,47200.0,16.0905,16.0905,16.0738,16.0793,47200.0
2005-09-01 13:55:00,28.83,28.84,28.81,28.84,46000.0,16.0793,16.0849,16.0682,16.0849,46000.0
2005-09-01 14:00:00,28.84,28.85,28.76,28.79,55600.0,16.0849,16.0905,16.0403,16.057,55600.0
2005-09-01 14:05:00,28.79,28.84,28.76,28.81,38000.0,16.057,16.0849,16.0403,16.0682,38000.0
2005-09-01 14:10:00,28.82,28.86,28.79,28.82,32200.0,16.0738,16.0961,16.057,16.0738,32200.0
2005-09-01 14:15:00,28.82,28.85,28.79,28.79,44400.0,16.0738,16.0905,16.057,16.057,44400.0
2005-09-01 14:20:00,28.79,28.85,28.79,28.81,37600.0,16.057,16.0905,16.057,16.0682,37600.0
2005-09-01 14:25:00,28.81,28.81,28.78,28.78,19000.0,16.0682,16.0682,16.0514,16.0514,19000.0
2005-09-01 14:30:00,28.78,28.86,28.78,28.86,39600.0,16.0514,16.0961,16.0514,16.0961,39600.0
2005-09-01 14:35:00,28.88,28.93,28.86,28.89,67600.0,16.1072,16.1351,16.0961,16.1128,67600.0
2005-09-01 14:40:00,28.88,28.96,28.85,28.85,55800.0,16.1072,16.1518,16.0905,16.0905,55800.0
2005-09-01 14:45:00,28.84,28.85,28.81,28.82,35200.0,16.0849,16.0905,16.0682,16.0738,35200.0
2005-09-01 14:50:00,28.82,28.85,28.82,28.83,35800.0,16.0738,16.0905,16.0738,16.0793,35800.0
2005-09-01 14:55:00,28.83,28.83,28.76,28.81,40200.0,16.0793,16.0793,16.0403,16.0682,40200.0
2005-09-01 15:00:00,28.8,28.85,28.77,28.8,56200.0,16.0626,16.0905,16.0459,16.0626,56200.0
2005-09-01 15:05:00,28.78,28.82,28.78,28.79,21400.0,16.0514,16.0738,16.0514,16.057,21400.0
2005-09-01 15:10:00,28.79,28.81,28.75,28.79,46800.0,16.057,16.0682,16.0347,16.057,46800.0
2005-09-01 15:15:00,28.78,28.8,28.75,28.77,38400.0,16.0514,16.0626,16.0347,16.0459,38400.0
2005-09-01 15:20:00,28.77,28.82,28.77,28.81,27800.0,16.0459,16.0738,16.0459,16.0682,27800.0
2005-09-01 15:25:00,28.81,28.84,28.78,28.83,47200.0,16.0682,16.0849,16.0514,16.0793,47200.0
2005-09-01 15:30:00,28.83,28.83,28.77,28.77,45800.0,16.0793,16.0793,16.0459,16.0459,45800.0
2005-09-01 15:35:00,28.76,28.83,28.76,28.81,56600.0,16.0403,16.0793,16.0403,16.0682,56600.0
2005-09-01 15:40:00,28.83,28.83,28.78,28.8,37600.0,16.0793,16.0793,16.0514,16.0626,37600.0
2005-09-01 15:45:00,28.81,28.81,28.77,28.77,81400.0,16.0682,16.0682,16.0459,16.0459,81400.0
2005-09-01 15:50:00,28.78,28.88,28.77,28.88,277400.0,16.0514,16.1072,16.0459,16.1072,277400.0
2005-09-01 15:55:00,28.88,28.96,28.85,28.93,313600.0,16.1072,16.1518,16.0905,16.1351,313600.0
2005-09-02 09:30:00,29.13,29.16,29.04,29.08,267400.0,16.2467,16.2634,16.1965,16.2188,267400.0
2005-09-02 09:35:00,29.08,29.08,28.95,28.97,112800.0,16.2188,16.2188,16.1463,16.1574,112800.0
2005-09-02 09:40:00,28.96,28.98,28.9,28.94,86400.0,16.1518,16.163,16.1184,16.1407,86400.0
2005-09-02 09:45:00,28.93,28.93,28.75,28.8,53600.0,16.1351,16.1351,16.0347,16.0626,53600.0
2005-09-02 09:50:00,28.8,28.85,28.7,28.7,144000.0,16.0626,16.0905,16.0068,16.0068,144000.0
2005-09-02 09:55:00,28.72,28.94,28.72,28.88,74000.0,16.018,16.1407,16.018,16.1072,74000.0
2005-09-02 10:00:00,28.88,28.93,28.84,28.9,51600.0,16.1072,16.1351,16.0849,16.1184,51600.0
2005-09-02 10:05:00,28.92,29.04,28.86,29.03,90200.0,16.1295,16.1965,16.0961,16.1909,90200.0
2005-09-02 10:10:00,29.03,29.13,28.96,28.96,85400.0,16.1909,16.2467,16.1518,16.1518,85400.0
2005-09-02 10:15:00,28.96,29.02,28.93,29.02,116000.0,16.1518,16.1853,16.1351,16.1853,116000.0
2005-09-02 10:20:00,29.0,29.05,28.98,29.05,86200.0,16.1741,16.202,16.163,16.202,86200.0
2005-09-02 10:25:00,29.05,29.1,29.01,29.06,87400.0,16.202,16.2299,16.1797,16.2076,87400.0
2005-09-02 10:30:00,29.06,29.07,28.97,28.98,97400.0,16.2076,16.2132,16.1574,16.163,97400.0
2005-09-02 10:35:00,28.99,29.06,28.98,29.0,103000.0,16.1686,16.2076,16.163,16.1741,103000.0
2005-09-02 10:40:00,28.99,29.02,28.97,29.02,108200.0,16.1686,16.1853,16.1574,16.1853,108200.0
2005-09-02 10:45:00,29.03,29.07,29.03,29.06,47400.0,16.1909,16.2132,16.1909,16.2076,47400.0
2005-09-02 10:50:00,29.06,29.08,29.03,29.08,51200.0,16.2076,16.2188,16.1909,16.2188,51200.0
2005-09-02 10:55:00,29.07,29.08,29.02,29.05,111800.0,16.2132,16.2188,16.1853,16.202,111800.0
2005-09-02 11:00:00,29.05,29.05,29.0,29.0,55800.0,16.202,16.202,16.1741,16.1741,55800.0
2005-09-02 11:05:00,29.01,29.07,29.0,29.06,49000.0,16.1797,16.2132,16.1741,16.2076,49000.0
2005-09-02 11:10:00,29.06,29.08,29.05,29.07,36400.0,16.2076,16.2188,16.202,16.2132,36400.0
2005-09-02 11:15:00,29.07,29.14,29.07,29.14,40600.0,16.2132,16.2522,16.2132,16.2522,40600.0
2005-09-02 11:20:00,29.14,29.15,29.04,29.05,96600.0,16.2522,16.2578,16.1965,16.202,96600.0
2005-09-02 11:25:00,29.05,29.08,29.0,29.03,74200.0,16.202,16.2188,16.1741,16.1909,74200.0
2005-09-02 11:30:00,29.03,29.03,28.95,28.98,23000.0,16.1909,16.1909,16.1463,16.163,23000.0
2005-09-02 11:35:00,28.98,29.02,28.97,28.98,23200.0,16.163,16.1853,16.1574,16.163,23200.0
2005-09-02 11:40:00,28.97,29.0,28.96,28.98,35600.0,16.1574,16.1741,16.1518,16.163,35600.0
2005-09-02 11:45:00,28.98,29.05,28.98,29.05,58600.0,16.163,16.202,16.163,16.202,58600.0
2005-09-02 11:50:00,29.05,29.05,29.02,29.03,45000.0,16.202,16.202,16.1853,16.1909,45000.0
2005-09-02 11:55:00,29.03,29.03,28.96,28.99,64200.0,16.1909,16.1909,16.1518,16.1686,64200.0
2005-09-02 12:00:00,29.0,29.0,28.99,29.0,34400.0,16.1741,16.1741,16.1686,16.1741,34400.0
2005-09-02 12:05:00,29.0,29.04,29.0,29.03,29400.0,16.1741,16.1965,16.1741,16.1909,29400.0
2005-09-02 12:10:00,29.03,29.05,29.0,29.04,45400.0,16.1909,16.202,16.1741,16.1965,45400.0
2005-09-02 12:15:00,29.05,29.08,29.03,29.06,29400.0,16.202,16.2188,16.1909,16.2076,29400.0
2005-09-02 12:20:00,29.04,29.05,29.02,29.04,61200.0,16.1965,16.202,16.1853,16.1965,61200.0
2005-09-02 12:25:00,29.04,29.04,28.88,28.96,70600.0,16.1965,16.1965,16.1072,16.1518,70600.0
2005-09-02 12:30:00,28.96,29.0,28.95,29.0,25800.0,16.1518,16.1741,16.1463,16.1741,25800.0
2005-09-02 12:35:00,28.99,28.99,28.95,28.96,60000.0,16.1686,16.1686,16.1463,16.1518,60000.0
2005-09-02 12:40:00,28.95,28.98,28.95,28.96,41200.0,16.1463,16.163,16.1463,16.1518,41200.0
2005-09-02 12:45:00,28.96,28.97,28.93,28.95,49800.0,16.1518,16.1574,16.1351,16.1463,49800.0
2005-09-02 12:50:00,28.95,28.95,28.93,28.95,46000.0,16.1463,16.1463,16.1351,16.1463,46000.0
2005-09-02 12:55:00,28.95,29.0,28.94,28.98,73200.0,16.1463,16.1741,16.1407,16.163,73200.0
2005-09-02 13:00:00,28.99,28.99,28.96,28.97,55800.0,16.1686,16.1686,16.1518,16.1574,55800.0
2005-09-02 13:05:00,28.98,28.99,28.97,28.99,20600.0,16.163,16.1686,16.1574,16.1686,20600.0
2005-09-02 13:10:00,28.99,28.99,28.97,28.98,10800.0,16.1686,16.1686,16.1574,16.163,10800.0
2005-09-02 13:15:00,28.98,28.99,28.96,28.98,28600.0,16.163,16.1686,16.1518,16.163,28600.0
2005-09-02 13:20:00,28.96,29.0,28.95,28.98,24200.0,16.1518,16.1741,16.1463,16.163,24200.0
2005-09-02 13:25:00,28.98,29.0,28.98,28.98,58000.0,16.163,16.1741,16.163,16.163,58000.0
2005-09-02 13:30:00,28.97,28.99,28.96,28.96,20600.0,16.1574,16.1686,16.1518,16.1518,20600.0
2005-09-02 13:35:00,28.98,28.98,28.93,28.95,44200.0,16.163,16.163,16.1351,16.1463,44200.0
2005-09-02 13:40:00,28.95,28.99,28.94,28.99,28400.0,16.1463,16.1686,16.1407,16.1686,28400.0
2005-09-02 13:45:00,28.99,29.0,28.97,28.99,33000.0,16.1686,16.1741,16.1574,16.1686,33000.0
2005-09-02 13:50:00,28.99,29.05,28.99,29.02,110800.0,16.1686,16.202,16.1686,16.1853,110800.0
2005-09-02 13:55:00,29.02,29.04,29.01,29.02,17000.0,16.1853,16.1965,16.1797,16.1853,17000.0
2005-09-02 14:00:00,29.02,29.04,28.96,28.96,45200.0,16.1853,16.1965,16.1518,16.1518,45200.0
2005-09-02 14:05:00,28.97,28.98,28.92,28.93,25000.0,16.1574,16.163,16.1295,16.1351,25000.0
2005-09-02 14:10:00,28.91,28.93,28.89,28.9,23200.0,16.124,16.1351,16.1128,16.1184,23200.0
2005-09-02 14:15:00,28.91,28.96,28.9,28.96,34000.0,16.124,16.1518,16.1184,16.1518,34000.0
2005-09-02 14:20:00,28.98,28.98,28.93,28.96,33200.0,16.163,16.163,16.1351,16.1518,33200.0
2005-09-02 14:25:00,28.96,29.0,28.96,28.98,27200.0,16.1518,16.1741,16.1518,16.163,27200.0
2005-09-02 14:30:00,28.99,29.0,28.94,28.95,23200.0,16.1686,16.1741,16.1407,16.1463,23200.0
2005-09-02 14:35:00,28.96,28.97,28.94,28.95,33600.0,16.1518,16.1574,16.1407,16.1463,33600.0
2005-09-02 14:40:00,28.96,28.98,28.96,28.98,33800.0,16.1518,16.163,16.1518,16.163,33800.0
2005-09-02 14:45:00,28.98,29.0,28.98,28.99,30800.0,16.163,16.1741,16.163,16.1686,30800.0
2005-09-02 14:50:00,28.99,29.0,28.97,28.98,41800.0,16.1686,16.1741,16.1574,16.163,41800.0
2005-09-02 14:55:00,28.99,28.99,28.97,28.97,27800.0,16.1686,16.1686,16.1574,16.1574,27800.0
2005-09-02 15:00:00,28.97,28.97,28.95,28.96,51200.0,16.1574,16.1574,16.1463,16.1518,51200.0
2005-09-02 15:05:00,28.96,28.98,28.95,28.97,20400.0,16.1518,16.163,16.1463,16.1574,20400.0
2005-09-02 15:10:00,28.97,28.98,28.97,28.97,29200.0,16.1574,16.163,16.1574,16.1574,29200.0
2005-09-02 15:15:00,28.97,29.0,28.97,28.98,77600.0,16.1574,16.1741,16.1574,16.163,77600.0
2005-09-02 15:20:00,28.99,28.99,28.96,28.97,18800.0,16.1686,16.1686,16.1518,16.1574,18800.0
2005-09-02 15:25:00,28.97,28.97,28.93,28.96,27600.0,16.1574,16.1574,16.1351,16.1518,27600.0
2005-09-02 15:30:00,28.95,28.96,28.93,28.95,48800.0,16.1463,16.1518,16.1351,16.1463,48800.0
2005-09-02 15:35:00,28.95,28.98,28.93,28.98,51800.0,16.1463,16.163,16.1351,16.163,51800.0
2005-09-02 15:40:00,28.98,29.0,28.93,28.97,68800.0,16.163,16.1741,16.1351,16.1574,68800.0
2005-09-02 15:45:00,28.97,29.0,28.97,28.99,125200.0,16.1574,16.1741,16.1574,16.1686,125200.0
2005-09-02 15:50:00,28.99,29.0,28.96,29.0,54600.0,16.1686,16.1741,16.1518,16.1741,54600.0
2005-09-02 15:55:00,29.0,29.0,28.97,28.98,70200.0,16.1741,16.1741,16.1574,16.163,70200.0
2005-09-06 09:30:00,29.35,29.35,29.32,29.32,124000.0,16.3694,16.3694,16.3526,16.3526,124000.0
2005-09-06 09:35:00,29.29,29.31,29.17,29.17,169200.0,16.3359,16.347,16.269,16.269,169200.0
2005-09-06 09:40:00,29.17,29.22,29.1,29.15,165400.0,16.269,16.2968,16.2299,16.2578,165400.0
2005-09-06 09:45:00,29.15,29.25,29.1,29.2,105200.0,16.2578,16.3136,16.2299,16.2857,105200.0
2005-09-06 09:50:00,29.18,29.21,29.08,29.08,93000.0,16.2745,16.2913,16.2188,16.2188,93000.0
2005-09-06 09:55:00,29.08,29.15,29.02,29.03,77200.0,16.2188,16.2578,16.1853,16.1909,77200.0
2005-09-06 10:00:00,29.04,29.09,28.97,29.0,101000.0,16.1965,16.2243,16.1574,16.1741,101000.0
2005-09-06 10:05:00,29.0,29.0,28.9,28.91,69400.0,16.1741,16.1741,16.1184,16.124,69400.0
2005-09-06 10:10:00,28.91,29.01,28.89,28.94,54200.0,16.124,16.1797,16.1128,16.1407,54200.0
2005-09-06 10:15:00,28.96,28.97,28.89,28.97,45600.0,16.1518,16.1574,16.1128,16.1574,45600.0
2005-09-06 10:20:00,28.96,28.98,28.92,28.94,25000.0,16.1518,16.163,16.1295,16.1407,25000.0
2005-09-06 10:25:00,28.93,28.97,28.92,28.93,49800.0,16.1351,16.1574,16.1295,16.1351,49800.0
2005-09-06 10:30:00,28.93,29.0,28.93,28.98,34000.0,16.1351,16.1741,16.1351,16.163,34000.0
2005-09-06 10:35:00,28.98,28.99,28.88,28.89,56200.0,16.163,16.1686,16.1072,16.1128,56200.0
2005-09-06 10:40:00,28.88,28.96,28.88,28.96,89200.0,16.1072,16.1518,16.1072,16.1518,89200.0
2005-09-06 10:45:00,28.96,28.97,28.91,28.93,85800.0,16.1518,16.1574,16.124,16.1351,85800.0
2005-09-06 10:50:00,28.94,28.99,28.92,28.99,31200.0,16.1407,16.1686,16.1295,16.1686,31200.0
2005-09-06 10:55:00,28.97,28.97,28.91,28.91,35000.0,16.1574,16.1574,16.124,16.124,35000.0
2005-09-06 11:00:00,28.91,28.92,28.87,28.87,40000.0,16.124,16.1295,16.1016,16.1016,40000.0
2005-09-06 11:05:00,28.85,28.86,28.81,28.81,41400.0,16.0905,16.0961,16.0682,16.0682,41400.0
2005-09-06 11:10:00,28.82,28.86,28.78,28.8,55200.0,16.0738,16.0961,16.0514,16.0626,55200.0
2005-09-06 11:15:00,28.8,28.9,28.8,28.86,53800.0,16.0626,16.1184,16.0626,16.0961,53800.0
2005-09-06 11:20:00,28.86,28.93,28.84,28.92,30600.0,16.0961,16.1351,16.0849,16.1295,30600.0
2005-09-06 11:25:00,28.91,28.92,28.89,28.92,14800.0,16.124,16.1295,16.1128,16.1295,14800.0
2005-09-06 11:30:00,28.93,28.94,28.91,28.92,25200.0,16.1351,16.1407,16.124,16.1295,25200.0
2005-09-06 11:35:00,28.93,28.95,28.9,28.91,25000.0,16.1351,16.1463,16.1184,16.124,25000.0
2005-09-06 11:40:00,28.91,28.95,28.91,28.95,34600.0,16.124,16.1463,16.124,16.1463,34600.0
2005-09-06 11:45:00,28.99,28.99,28.96,28.99,50600.0,16.1686,16.1686,16.1518,16.1686,50600.0
2005-09-06 11:50:00,29.0,29.05,28.99,29.04,108000.0,16.1741,16.202,16.1686,16.1965,108000.0
2005-09-06 11:55:00,29.03,29.04,29.03,29.04,29000.0,16.1909,16.1965,16.1909,16.1965,29000.0
2005-09-06 12:00:00,29.04,29.05,29.01,29.01,60400.0,16.1965,16.202,16.1797,16.1797,60400.0
2005-09-06 12:05:00,29.01,29.02,28.96,28.96,45200.0,16.1797,16.1853,16.1518,16.1518,45200.0
2005-09-06 12:10:00,28.98,28.98,28.93,28.93,39800.0,16.163,16.163,16.1351,16.1351,39800.0
2005-09-06 12:15:00,28.93,28.98,28.93,28.96,27600.0,16.1351,16.163,16.1351,16.1518,27600.0
2005-09-06 12:20:00,28.96,28.97,28.93,28.94,17600.0,16.1518,16.1574,16.1351,16.1407,17600.0
2005-09-06 12:25:00,28.95,28.99,28.93,28.95,45800.0,16.1463,16.1686,16.1351,16.1463,45800.0
2005-09-06 12:30:00,28.95,28.96,28.93,28.95,40800.0,16.1463,16.1518,16.1351,16.1463,40800.0
2005-09-06 12:35:00,28.95,28.96,28.89,28.9,40000.0,16.1463,16.1518,16.1128,16.1184,40000.0
2005-09-06 12:40:00,28.88,28.89,28.85,28.86,35600.0,16.1072,16.1128,16.0905,16.0961,35600.0
2005-09-06 12:45:00,28.86,28.89,28.86,28.88,23400.0,16.0961,16.1128,16.0961,16.1072,23400.0
2005-09-06 12:50:00,28.88,28.92,28.86,28.89,24600.0,16.1072,16.1295,16.0961,16.1128,24600.0
2005-09-06 12:55:00,28.88,28.9,28.86,28.89,17200.0,16.1072,16.1184,16.0961,16.1128,17200.0
2005-09-06 13:00:00,28.89,28.92,28.88,28.88,23400.0,16.1128,16.1295,16.1072,16.1072,23400.0
2005-09-06 13:05:00,28.88,28.89,28.86,28.87,34600.0,16.1072,16.1128,16.0961,16.1016,34600.0
2005-09-06 13:10:00,28.88,28.89,28.86,28.88,19200.0,16.1072,16.1128,16.0961,16.1072,19200.0
2005-09-06 13:15:00,28.88,28.89,28.86,28.89,21200.0,16.1072,16.1128,16.0961,16.1128,21200.0
2005-09-06 13:20:00,28.88,28.91,28.88,28.91,26000.0,16.1072,16.124,16.1072,16.124,26000.0
2005-09-06 13:25:00,28.91,28.93,28.9,28.9,26000.0,16.124,16.1351,16.1184,16.1184,26000.0
2005-09-06 13:30:00,28.91,28.91,28.84,28.86,54200.0,16.124,16.124,16.0849,16.0961,54200.0
2005-09-06 13:35:00,28.86,28.86,28.85,28.85,14400.0,16.0961,16.0961,16.0905,16.0905,14400.0
2005-09-06 13:40:00,28.85,28.85,28.82,28.82,24000.0,16.0905,16.0905,16.0738,16.0738,24000.0
2005-09-06 13:45:00,28.82,28.82,28.76,28.8,48600.0,16.0738,16.0738,16.0403,16.0626,48600.0
2005-09-06 13:50:00,28.79,28.88,28.75,28.78,151600.0,16.057,16.1072,16.0347,16.0514,151600.0
2005-09-06 13:55:00,28.78,28.78,28.7,28.75,30400.0,16.0514,16.0514,16.0068,16.0347,30400.0
2005-09-06 14:00:00,28.75,28.83,28.75,28.8,39600.0,16.0347,16.0793,16.0347,16.0626,39600.0
2005-09-06 14:05:00,28.8,28.8,28.77,28.77,25000.0,16.0626,16.0626,16.0459,16.0459,25000.0
2005-09-06 14:10:00,28.77,28.77,28.7,28.77,42200.0,16.0459,16.0459,16.0068,16.0459,42200.0
2005-09-06 14:15:00,28.78,28.79,28.68,28.72,42200.0,16.0514,16.057,15.9957,16.018,42200.0
2005-09-06 14:20:00,28.72,28.79,28.72,28.74,16000.0,16.018,16.057,16.018,16.0291,16000.0
2005-09-06 14:25:00,28.75,28.79,28.74,28.77,21400.0,16.0347,16.057,16.0291,16.0459,21400.0
2005-09-06 14:30:00,28.79,28.88,28.75,28.86,56200.0,16.057,16.1072,16.0347,16.0961,56200.0
2005-09-06 14:35:00,28.85,28.87,28.83,28.85,58800.0,16.0905,16.1016,16.0793,16.0905,58800.0
2005-09-06 14:40:00,28.84,28.86,28.82,28.84,36400.0,16.0849,16.0961,16.0738,16.0849,36400.0
2005-09-06 14:45:00,28.85,28.86,28.81,28.83,45600.0,16.0905,16.0961,16.0682,16.0793,45600.0
2005-09-06 14:50:00,28.81,28.83,28.81,28.81,19800.0,16.0682,16.0793,16.0682,16.0682,19800.0
2005-09-06 14:55:00,28.81,28.81,28.75,28.78,17800.0,16.0682,16.0682,16.0347,16.0514,17800.0
2005-09-06 15:00:00,28.78,28.8,28.77,28.77,14200.0,16.0514,16.0626,16.0459,16.0459,14200.0
2005-09-06 15:05:00,28.74,28.74,28.65,28.69,38200.0,16.0291,16.0291,15.9789,16.0013,38200.0
2005-09-06 15:10:00,28.69,28.73,28.69,28.72,30200.0,16.0013,16.0236,16.0013,16.018,30200.0
2005-09-06 15:15:00,28.73,28.8,28.73,28.76,20400.0,16.0236,16.0626,16.0236,16.0403,20400.0
2005-09-06 15:20:00,28.76,28.77,28.72,28.72,16600.0,16.0403,16.0459,16.018,16.018,16600.0
2005-09-06 15:25:00,28.72,28.75,28.72,28.75,36800.0,16.018,16.0347,16.018,16.0347,36800.0
2005-09-06 15:30:00,28.76,28.77,28.74,28.76,22400.0,16.0403,16.0459,16.0291,16.0403,22400.0
2005-09-06 15:35:00,28.75,28.8,28.75,28.8,16200.0,16.0347,16.0626,16.0347,16.0626,16200.0
2005-09-06 15:40:00,28.79,28.84,28.79,28.82,17000.0,16.057,16.0849,16.057,16.0738,17000.0
2005-09-06 15:45:00,28.83,28.86,28.81,28.86,22600.0,16.0793,16.0961,16.0682,16.0961,22600.0
2005-09-06 15:50:00,28.86,28.86,28.82,28.82,47000.0,16.0961,16.0961,16.0738,16.0738,47000.0
2005-09-06 15:55:00,28.83,28.84,28.8,28.82,108000.0,16.0793,16.0849,16.0626,16.0738,108000.0
2005-09-07 09:30:00,29.33,29.63,29.25,29.4,408400.0,16.3582,16.5255,16.3136,16.3972,408400.0
2005-09-07 09:35:00,29.4,29.49,29.33,29.45,147600.0,16.3972,16.4474,16.3582,16.4251,147600.0
2005-09-07 09:40:00,29.45,29.5,29.38,29.45,226800.0,16.4251,16.453,16.3861,16.4251,226800.0
2005-09-07 09:45:00,29.45,29.68,29.45,29.61,262200.0,16.4251,16.5534,16.4251,16.5144,262200.0
2005-09-07 09:50:00,29.62,29.68,29.55,29.67,235000.0,16.5199,16.5534,16.4809,16.5478,235000.0
2005-09-07 09:55:00,29.67,29.7,29.56,29.58,180600.0,16.5478,16.5646,16.4865,16.4976,180600.0
2005-09-07 10:00:00,29.57,29.57,29.46,29.53,125600.0,16.4921,16.4921,16.4307,16.4697,125600.0
2005-09-07 10:05:00,29.52,29.61,29.48,29.52,90600.0,16.4642,16.5144,16.4419,16.4642,90600.0
2005-09-07 10:10:00,29.51,29.59,29.5,29.54,68600.0,16.4586,16.5032,16.453,16.4753,68600.0
2005-09-07 10:15:00,29.53,29.56,29.52,29.52,27600.0,16.4697,16.4865,16.4642,16.4642,27600.0
2005-09-07 10:20:00,29.53,29.58,29.53,29.53,71200.0,16.4697,16.4976,16.4697,16.4697,71200.0
2005-09-07 10:25:00,29.53,29.58,29.53,29.55,52800.0,16.4697,16.4976,16.4697,16.4809,52800.0
2005-09-07 10:30:00,29.55,29.6,29.55,29.56,77200.0,16.4809,16.5088,16.4809,16.4865,77200.0
2005-09-07 10:35:00,29.56,29.74,29.56,29.74,137800.0,16.4865,16.5869,16.4865,16.5869,137800.0
2005-09-07 10:40:00,29.72,29.74,29.68,29.69,84600.0,16.5757,16.5869,16.5534,16.559,84600.0
2005-09-07 10:45:00,29.7,29.7,29.66,29.67,95400.0,16.5646,16.5646,16.5422,16.5478,95400.0
2005-09-07 10:50:00,29.68,29.71,29.63,29.71,63000.0,16.5534,16.5701,16.5255,16.5701,63000.0
2005-09-07 10:55:00,29.72,29.74,29.69,29.71,62400.0,16.5757,16.5869,16.559,16.5701,62400.0
2005-09-07 11:00:00,29.72,29.77,29.68,29.69,230600.0,16.5757,16.6036,16.5534,16.559,230600.0
2005-09-07 11:05:00,29.71,29.72,29.61,29.68,173800.0,16.5701,16.5757,16.5144,16.5534,173800.0
2005-09-07 11:10:00,29.68,29.71,29.64,29.67,59200.0,16.5534,16.5701,16.5311,16.5478,59200.0
2005-09-07 11:15:00,29.67,29.67,29.57,29.57,58600.0,16.5478,16.5478,16.4921,16.4921,58600.0
2005-09-07 11:20:00,29.57,29.65,29.57,29.65,33400.0,16.4921,16.5367,16.4921,16.5367,33400.0
2005-09-07 11:25:00,29.63,29.65,29.61,29.62,36800.0,16.5255,16.5367,16.5144,16.5199,36800.0
2005-09-07 11:30:00,29.61,29.67,29.61,29.66,99600.0,16.5144,16.5478,16.5144,16.5422,99600.0
2005-09-07 11:35:00,29.66,29.7,29.65,29.67,33400.0,16.5422,16.5646,16.5367,16.5478,33400.0
2005-09-07 11:40:00,29.67,29.67,29.62,29.65,39000.0,16.5478,16.5478,16.5199,16.5367,39000.0
2005-09-07 11:45:00,29.64,29.68,29.64,29.66,41200.0,16.5311,16.5534,16.5311,16.5422,41200.0
2005-09-07 11:50:00,29.68,29.68,29.66,29.67,16400.0,16.5534,16.5534,16.5422,16.5478,16400.0
2005-09-07 11:55:00,29.66,29.68,29.58,29.58,50400.0,16.5422,16.5534,16.4976,16.4976,50400.0
2005-09-07 12:00:00,29.59,29.62,29.59,29.6,48200.0,16.5032,16.5199,16.5032,16.5088,48200.0
2005-09-07 12:05:00,29.61,29.64,29.61,29.63,27600.0,16.5144,16.5311,16.5144,16.5255,27600.0
2005-09-07 12:10:00,29.63,29.65,29.61,29.65,35400.0,16.5255,16.5367,16.5144,16.5367,35400.0
2005-09-07 12:15:00,29.65,29.67,29.61,29.63,22000.0,16.5367,16.5478,16.5144,16.5255,22000.0
2005-09-07 12:20:00,29.63,29.68,29.59,29.66,47800.0,16.5255,16.5534,16.5032,16.5422,47800.0
2005-09-07 12:25:00,29.65,29.66,29.62,29.66,28800.0,16.5367,16.5422,16.5199,16.5422,28800.0
2005-09-07 12:30:00,29.67,29.71,29.67,29.7,57600.0,16.5478,16.5701,16.5478,16.5646,57600.0
2005-09-07 12:35:00,29.7,29.74,29.68,29.74,66200.0,16.5646,16.5869,16.5534,16.5869,66200.0
2005-09-07 12:40:00,29.74,29.75,29.69,29.73,25800.0,16.5869,16.5924,16.559,16.5813,25800.0
2005-09-07 12:45:00,29.73,29.77,29.72,29.74,26600.0,16.5813,16.6036,16.5757,16.5869,26600.0
2005-09-07 12:50:00,29.74,29.75,29.66,29.66,33800.0,16.5869,16.5924,16.5422,16.5422,33800.0
2005-09-07 12:55:00,29.66,29.66,29.6,29.61,55800.0,16.5422,16.5422,16.5088,16.5144,55800.0
2005-09-07 13:00:00,29.61,29.67,29.59,29.67,53600.0,16.5144,16.5478,16.5032,16.5478,53600.0
2005-09-07 13:05:00,29.68,29.71,29.62,29.66,46200.0,16.5534,16.5701,16.5199,16.5422,46200.0
2005-09-07 13:10:00,29.66,29.77,29.66,29.73,80600.0,16.5422,16.6036,16.5422,16.5813,80600.0
2005-09-07 13:15:00,29.7,29.71,29.65,29.68,29000.0,16.5646,16.5701,16.5367,16.5534,29000.0
2005-09-07 13:20:00,29.68,29.68,29.64,29.65,26400.0,16.5534,16.5534,16.5311,16.5367,26400.0
2005-09-07 13:25:00,29.65,29.67,29.62,29.62,30400.0,16.5367,16.5478,16.5199,16.5199,30400.0
2005-09-07 13:30:00,29.62,29.63,29.52,29.56,83800.0,16.5199,16.5255,16.4642,16.4865,83800.0
2005-09-07 13:35:00,29.56,29.58,29.55,29.56,18800.0,16.4865,16.4976,16.4809,16.4865,18800.0
2005-09-07 13:40:00,29.55,29.56,29.53,29.54,21600.0,16.4809,16.4865,16.4697,16.4753,21600.0
2005-09-07 13:45:00,29.53,29.58,29.53,29.58,13800.0,16.4697,16.4976,16.4697,16.4976,13800.0
2005-09-07 13:50:00,29.58,29.58,29.53,29.53,14400.0,16.4976,16.4976,16.4697,16.4697,14400.0
2005-09-07 13:55:00,29.54,29.54,29.53,29.53,24600.0,16.4753,16.4753,16.4697,16.4697,24600.0
2005-09-07 14:00:00,29.53,29.55,29.5,29.51,49200.0,16.4697,16.4809,16.453,16.4586,49200.0
2005-09-07 14:05:00,29.51,29.52,29.5,29.52,45000.0,16.4586,16.4642,16.453,16.4642,45000.0
2005-09-07 14:10:00,29.52,29.52,29.48,29.52,49600.0,16.4642,16.4642,16.4419,16.4642,49600.0
2005-09-07 14:15:00,29.52,29.54,29.5,29.54,41600.0,16.4642,16.4753,16.453,16.4753,41600.0
2005-09-07 14:20:00,29.54,29.55,29.52,29.52,16800.0,16.4753,16.4809,16.4642,16.4642,16800.0
2005-09-07 14:25:00,29.52,29.52,29.47,29.47,47000.0,16.4642,16.4642,16.4363,16.4363,47000.0
2005-09-07 14:30:00,29.46,29.49,29.42,29.42,37400.0,16.4307,16.4474,16.4084,16.4084,37400.0
2005-09-07 14:35:00,29.42,29.42,29.32,29.35,80600.0,16.4084,16.4084,16.3526,16.3694,80600.0
2005-09-07 14:40:00,29.36,29.38,29.35,29.38,56600.0,16.3749,16.3861,16.3694,16.3861,56600.0
2005-09-07 14:45:00,29.4,29.42,29.36,29.41,54800.0,16.3972,16.4084,16.3749,16.4028,54800.0
2005-09-07 14:50:00,29.41,29.41,29.31,29.31,40400.0,16.4028,16.4028,16.347,16.347,40400.0
2005-09-07 14:55:00,29.31,29.4,29.31,29.4,64200.0,16.347,16.3972,16.347,16.3972,64200.0
2005-09-07 15:00:00,29.38,29.38,29.3,29.31,81800.0,16.3861,16.3861,16.3415,16.347,81800.0
2005-09-07 15:05:00,29.32,29.32,29.26,29.27,85000.0,16.3526,16.3526,16.3192,16.3247,85000.0
2005-09-07 15:10:00,29.27,29.29,29.25,29.28,84000.0,16.3247,16.3359,16.3136,16.3303,84000.0
2005-09-07 15:15:00,29.28,29.29,29.23,29.26,100600.0,16.3303,16.3359,16.3024,16.3192,100600.0
2005-09-07 15:20:00,29.25,29.34,29.25,29.27,71000.0,16.3136,16.3638,16.3136,16.3247,71000.0
2005-09-07 15:25:00,29.27,29.32,29.25,29.27,54800.0,16.3247,16.3526,16.3136,16.3247,54800.0
2005-09-07 15:30:00,29.27,29.29,29.23,29.27,56200.0,16.3247,16.3359,16.3024,16.3247,56200.0
2005-09-07 15:35:00,29.25,29.32,29.25,29.3,69600.0,16.3136,16.3526,16.3136,16.3415,69600.0
2005-09-07 15:40:00,29.3,29.3,29.21,29.21,43400.0,16.3415,16.3415,16.2913,16.2913,43400.0
2005-09-07 15:45:00,29.21,29.21,29.17,29.18,126000.0,16.2913,16.2913,16.269,16.2745,126000.0
2005-09-07 15:50:00,29.18,29.25,29.16,29.24,130200.0,16.2745,16.3136,16.2634,16.308,130200.0
2005-09-07 15:55:00,29.24,29.3,29.24,29.28,117600.0,16.308,16.3415,16.308,16.3303,117600.0
2005-09-08 09:30:00,29.15,29.37,29.15,29.25,69600.0,16.2578,16.3805,16.2578,16.3136,69600.0
2005-09-08 09:35:00,29.23,29.25,29.1,29.25,43800.0,16.3024,16.3136,16.2299,16.3136,43800.0
2005-09-08 09:40:00,29.26,29.29,29.06,29.13,38200.0,16.3192,16.3359,16.2076,16.2467,38200.0
2005-09-08 09:45:00,29.09,29.22,29.05,29.14,34000.0,16.2243,16.2968,16.202,16.2522,34000.0
2005-09-08 09:50:00,29.14,29.15,29.05,29.1,52000.0,16.2522,16.2578,16.202,16.2299,52000.0
2005-09-08 09:55:00,29.1,29.2,29.1,29.11,41600.0,16.2299,16.2857,16.2299,16.2355,41600.0
2005-09-08 10:00:00,29.15,29.16,29.11,29.15,54200.0,16.2578,16.2634,16.2355,16.2578,54200.0
2005-09-08 10:05:00,29.15,29.15,29.07,29.14,86600.0,16.2578,16.2578,16.2132,16.2522,86600.0
2005-09-08 10:10:00,29.14,29.2,29.11,29.2,44600.0,16.2522,16.2857,16.2355,16.2857,44600.0
2005-09-08 10:15:00,29.2,29.25,29.18,29.21,23200.0,16.2857,16.3136,16.2745,16.2913,23200.0
2005-09-08 10:20:00,29.18,29.23,29.17,29.18,19400.0,16.2745,16.3024,16.269,16.2745,19400.0
2005-09-08 10:25:00,29.18,29.2,29.18,29.19,5800.0,16.2745,16.2857,16.2745,16.2801,5800.0
2005-09-08 10:30:00,29.2,29.39,29.2,29.35,46600.0,16.2857,16.3917,16.2857,16.3694,46600.0
2005-09-08 10:35:00,29.35,29.37,29.31,29.37,54800.0,16.3694,16.3805,16.347,16.3805,54800.0
2005-09-08 10:40:00,29.36,29.41,29.3,29.3,54200.0,16.3749,16.4028,16.3415,16.3415,54200.0
2005-09-08 10:45:00,29.3,29.4,29.3,29.36,26000.0,16.3415,16.3972,16.3415,16.3749,26000.0
2005-09-08 10:50:00,29.34,29.44,29.34,29.42,44200.0,16.3638,16.4195,16.3638,16.4084,44200.0
2005-09-08 10:55:00,29.42,29.46,29.38,29.46,40000.0,16.4084,16.4307,16.3861,16.4307,40000.0
2005-09-08 11:00:00,29.47,29.48,29.34,29.35,41000.0,16.4363,16.4419,16.3638,16.3694,41000.0
2005-09-08 11:05:00,29.36,29.37,29.32,29.32,16200.0,16.3749,16.3805,16.3526,16.3526,16200.0
2005-09-08 11:10:00,29.3,29.32,29.23,29.23,26800.0,16.3415,16.3526,16.3024,16.3024,26800.0
2005-09-08 11:15:00,29.25,29.26,29.21,29.21,34000.0,16.3136,16.3192,16.2913,16.2913,34000.0
2005-09-08 11:20:00,29.21,29.26,29.19,29.21,33200.0,16.2913,16.3192,16.2801,16.2913,33200.0
2005-09-08 11:25:00,29.21,29.25,29.2,29.2,27200.0,16.2913,16.3136,16.2857,16.2857,27200.0
2005-09-08 11:30:00,29.2,29.32,29.2,29.32,21400.0,16.2857,16.3526,16.2857,16.3526,21400.0
2005-09-08 11:35:00,29.32,29.32,29.25,29.25,17400.0,16.3526,16.3526,16.3136,16.3136,17400.0
2005-09-08 11:40:00,29.27,29.27,29.22,29.27,15000.0,16.3247,16.3247,16.2968,16.3247,15000.0
2005-09-08 11:45:00,29.27,29.33,29.27,29.32,25800.0,16.3247,16.3582,16.3247,16.3526,25800.0
2005-09-08 11:50:00,29.32,29.35,29.3,29.32,41400.0,16.3526,16.3694,16.3415,16.3526,41400.0
2005-09-08 11:55:00,29.31,29.33,29.3,29.31,13800.0,16.347,16.3582,16.3415,16.347,13800.0
2005-09-08 12:00:00,29.3,29.34,29.3,29.33,50600.0,16.3415,16.3638,16.3415,16.3582,50600.0
2005-09-08 12:05:00,29.33,29.38,29.33,29.38,9400.0,16.3582,16.3861,16.3582,16.3861,9400.0
2005-09-08 12:10:00,29.36,29.4,29.36,29.4,18000.0,16.3749,16.3972,16.3749,16.3972,18000.0
2005-09-08 12:15:00,29.4,29.4,29.36,29.38,18200.0,16.3972,16.3972,16.3749,16.3861,18200.0
2005-09-08 12:20:00,29.39,29.41,29.38,29.38,24400.0,16.3917,16.4028,16.3861,16.3861,24400.0
2005-09-08 12:25:00,29.39,29.43,29.38,29.43,19200.0,16.3917,16.414,16.3861,16.414,19200.0
2005-09-08 12:30:00,29.43,29.46,29.43,29.45,19200.0,16.414,16.4307,16.414,16.4251,19200.0
2005-09-08 12:35:00,29.44,29.46,29.43,29.44,8600.0,16.4195,16.4307,16.414,16.4195,8600.0
2005-09-08 12:40:00,29.45,29.46,29.44,29.45,6200.0,16.4251,16.4307,16.4195,16.4251,6200.0
2005-09-08 12:45:00,29.45,29.45,29.43,29.45,21000.0,16.4251,16.4251,16.414,16.4251,21000.0
2005-09-08 12:50:00,29.46,29.46,29.43,29.44,12000.0,16.4307,16.4307,16.414,16.4195,12000.0
2005-09-08 12:55:00,29.43,29.45,29.43,29.43,9800.0,16.414,16.4251,16.414,16.414,9800.0
2005-09-08 13:00:00,29.43,29.45,29.43,29.45,34800.0,16.414,16.4251,16.414,16.4251,34800.0
2005-09-08 13:05:00,29.45,29.45,29.43,29.45,4400.0,16.4251,16.4251,16.414,16.4251,4400.0
2005-09-08 13:10:00,29.45,29.45,29.43,29.44,11600.0,16.4251,16.4251,16.414,16.4195,11600.0
2005-09-08 13:15:00,29.44,29.49,29.44,29.49,17600.0,16.4195,16.4474,16.4195,16.4474,17600.0
2005-09-08 13:20:00,29.5,29.5,29.48,29.48,9400.0,16.453,16.453,16.4419,16.4419,9400.0
2005-09-08 13:25:00,29.49,29.53,29.48,29.52,28600.0,16.4474,16.4697,16.4419,16.4642,28600.0
2005-09-08 13:30:00,29.53,29.53,29.49,29.5,16200.0,16.4697,16.4697,16.4474,16.453,16200.0
2005-09-08 13:35:00,29.5,29.52,29.5,29.5,18600.0,16.453,16.4642,16.453,16.453,18600.0
2005-09-08 13:40:00,29.5,29.5,29.44,29.44,12400.0,16.453,16.453,16.4195,16.4195,12400.0
2005-09-08 13:45:00,29.45,29.45,29.43,29.45,14400.0,16.4251,16.4251,16.414,16.4251,14400.0
2005-09-08 13:50:00,29.45,29.49,29.45,29.48,19200.0,16.4251,16.4474,16.4251,16.4419,19200.0
2005-09-08 13:55:00,29.49,29.55,29.48,29.55,20200.0,16.4474,16.4809,16.4419,16.4809,20200.0
2005-09-08 14:00:00,29.55,29.57,29.55,29.56,32000.0,16.4809,16.4921,16.4809,16.4865,32000.0
2005-09-08 14:05:00,29.55,29.55,29.48,29.48,38200.0,16.4809,16.4809,16.4419,16.4419,38200.0
2005-09-08 14:10:00,29.48,29.52,29.48,29.5,13600.0,16.4419,16.4642,16.4419,16.453,13600.0
2005-09-08 14:15:00,29.49,29.5,29.47,29.5,26000.0,16.4474,16.453,16.4363,16.453,26000.0
2005-09-08 14:20:00,29.5,29.52,29.49,29.49,51000.0,16.453,16.4642,16.4474,16.4474,51000.0
2005-09-08 14:25:00,29.49,29.5,29.39,29.4,33200.0,16.4474,16.453,16.3917,16.3972,33200.0
2005-09-08 14:30:00,29.42,29.47,29.42,29.45,29400.0,16.4084,16.4363,16.4084,16.4251,29400.0
2005-09-08 14:35:00,29.44,29.45,29.42,29.42,7800.0,16.4195,16.4251,16.4084,16.4084,7800.0
2005-09-08 14:40:00,29.42,29.45,29.39,29.45,11400.0,16.4084,16.4251,16.3917,16.4251,11400.0
2005-09-08 14:45:00,29.45,29.5,29.45,29.49,10800.0,16.4251,16.453,16.4251,16.4474,10800.0
2005-09-08 14:50:00,29.48,29.5,29.47,29.49,26000.0,16.4419,16.453,16.4363,16.4474,26000.0
2005-09-08 14:55:00,29.49,29.5,29.4,29.41,22800.0,16.4474,16.453,16.3972,16.4028,22800.0
2005-09-08 15:00:00,29.4,29.41,29.35,29.35,27600.0,16.3972,16.4028,16.3694,16.3694,27600.0
2005-09-08 15:05:00,29.36,29.38,29.34,29.37,34200.0,16.3749,16.3861,16.3638,16.3805,34200.0
2005-09-08 15:10:00,29.37,29.39,29.35,29.38,40600.0,16.3805,16.3917,16.3694,16.3861,40600.0
2005-09-08 15:15:00,29.39,29.42,29.38,29.41,34000.0,16.3917,16.4084,16.3861,16.4028,34000.0
2005-09-08 15:20:00,29.42,29.43,29.39,29.39,81800.0,16.4084,16.414,16.3917,16.3917,81800.0
2005-09-08 15:25:00,29.41,29.43,29.38,29.4,58000.0,16.4028,16.414,16.3861,16.3972,58000.0
2005-09-08 15:30:00,29.4,29.41,29.36,29.36,54000.0,16.3972,16.4028,16.3749,16.3749,54000.0
2005-09-08 15:35:00,29.36,29.39,29.36,29.39,19000.0,16.3749,16.3917,16.3749,16.3917,19000.0
2005-09-08 15:40:00,29.39,29.39,29.34,29.34,33000.0,16.3917,16.3917,16.3638,16.3638,33000.0
2005-09-08 15:45:00,29.36,29.41,29.34,29.39,30200.0,16.3749,16.4028,16.3638,16.3917,30200.0
2005-09-08 15:50:00,29.39,29.39,29.34,29.34,50000.0,16.3917,16.3917,16.3638,16.3638,50000.0
2005-09-08 15:55:00,29.35,29.37,29.34,29.37,59400.0,16.3694,16.3805,16.3638,16.3805,59400.0
2005-09-09 09:30:00,29.42,29.68,29.4,29.67,56000.0,16.4084,16.5534,16.3972,16.5478,56000.0
2005-09-09 09:35:00,29.61,29.67,29.55,29.62,41800.0,16.5144,16.5478,16.4809,16.5199,41800.0
2005-09-09 09:40:00,29.64,29.64,29.38,29.38,73400.0,16.5311,16.5311,16.3861,16.3861,73400.0
2005-09-09 09:45:00,29.36,29.36,29.13,29.33,89600.0,16.3749,16.3749,16.2467,16.3582,89600.0
2005-09-09 09:50:00,29.31,29.45,29.31,29.39,52200.0,16.347,16.4251,16.347,16.3917,52200.0
2005-09-09 09:55:00,29.43,29.55,29.41,29.41,45600.0,16.414,16.4809,16.4028,16.4028,45600.0
2005-09-09 10:00:00,29.43,29.45,29.34,29.34,26000.0,16.414,16.4251,16.3638,16.3638,26000.0
2005-09-09 10:05:00,29.34,29.44,29.34,29.42,42400.0,16.3638,16.4195,16.3638,16.4084,42400.0
2005-09-09 10:10:00,29.42,29.5,29.41,29.49,23600.0,16.4084,16.453,16.4028,16.4474,23600.0
2005-09-09 10:15:00,29.48,29.52,29.47,29.5,22800.0,16.4419,16.4642,16.4363,16.453,22800.0
2005-09-09 10:20:00,29.5,29.56,29.47,29.56,23800.0,16.453,16.4865,16.4363,16.4865,23800.0
2005-09-09 10:25:00,29.55,29.63,29.55,29.61,38800.0,16.4809,16.5255,16.4809,16.5144,38800.0
2005-09-09 10:30:00,29.58,29.62,29.54,29.54,31600.0,16.4976,16.5199,16.4753,16.4753,31600.0
2005-09-09 10:35:00,29.53,29.54,29.51,29.53,12400.0,16.4697,16.4753,16.4586,16.4697,12400.0
2005-09-09 10:40:00,29.52,29.52,29.49,29.5,21000.0,16.4642,16.4642,16.4474,16.453,21000.0
2005-09-09 10:45:00,29.5,29.53,29.5,29.52,19600.0,16.453,16.4697,16.453,16.4642,19600.0
2005-09-09 10:50:00,29.53,29.53,29.47,29.48,18200.0,16.4697,16.4697,16.4363,16.4419,18200.0
2005-09-09 10:55:00,29.49,29.52,29.48,29.52,16000.0,16.4474,16.4642,16.4419,16.4642,16000.0
2005-09-09 11:00:00,29.52,29.54,29.5,29.52,27200.0,16.4642,16.4753,16.453,16.4642,27200.0
2005-09-09 11:05:00,29.5,29.5,29.49,29.5,19000.0,16.453,16.453,16.4474,16.453,19000.0
2005-09-09 11:10:00,29.5,29.54,29.49,29.54,15800.0,16.453,16.4753,16.4474,16.4753,15800.0
2005-09-09 11:15:00,29.54,29.55,29.53,29.54,15400.0,16.4753,16.4809,16.4697,16.4753,15400.0
2005-09-09 11:20:00,29.54,29.56,29.53,29.53,13400.0,16.4753,16.4865,16.4697,16.4697,13400.0
2005-09-09 11:25:00,29.53,29.54,29.5,29.53,12000.0,16.4697,16.4753,16.453,16.4697,12000.0
2005-09-09 11:30:00,29.53,29.55,29.5,29.5,13600.0,16.4697,16.4809,16.453,16.453,13600.0
2005-09-09 11:35:00,29.5,29.51,29.49,29.5,33000.0,16.453,16.4586,16.4474,16.453,33000.0
2005-09-09 11:40:00,29.51,29.58,29.51,29.57,23200.0,16.4586,16.4976,16.4586,16.4921,23200.0
2005-09-09 11:45:00,29.57,29.57,29.54,29.55,18200.0,16.4921,16.4921,16.4753,16.4809,18200.0
2005-09-09 11:50:00,29.54,29.58,29.54,29.58,17000.0,16.4753,16.4976,16.4753,16.4976,17000.0
2005-09-09 11:55:00,29.59,29.61,29.58,29.61,31600.0,16.5032,16.5144,16.4976,16.5144,31600.0
2005-09-09 12:00:00,29.6,29.64,29.58,29.61,28800.0,16.5088,16.5311,16.4976,16.5144,28800.0
2005-09-09 12:05:00,29.61,29.63,29.59,29.6,13200.0,16.5144,16.5255,16.5032,16.5088,13200.0
2005-09-09 12:10:00,29.6,29.63,29.6,29.62,10400.0,16.5088,16.5255,16.5088,16.5199,10400.0
2005-09-09 12:15:00,29.61,29.63,29.6,29.63,13800.0,16.5144,16.5255,16.5088,16.5255,13800.0
2005-09-09 12:20:00,29.63,29.65,29.63,29.65,10400.0,16.5255,16.5367,16.5255,16.5367,10400.0
2005-09-09 12:25:00,29.65,29.67,29.63,29.64,17200.0,16.5367,16.5478,16.5255,16.5311,17200.0
2005-09-09 12:30:00,29.64,29.68,29.64,29.68,108800.0,16.5311,16.5534,16.5311,16.5534,108800.0
2005-09-09 12:35:00,29.68,29.73,29.67,29.7,21400.0,16.5534,16.5813,16.5478,16.5646,21400.0
2005-09-09 12:40:00,29.71,29.73,29.68,29.68,15600.0,16.5701,16.5813,16.5534,16.5534,15600.0
2005-09-09 12:45:00,29.68,29.71,29.68,29.68,22600.0,16.5534,16.5701,16.5534,16.5534,22600.0
2005-09-09 12:50:00,29.71,29.71,29.68,29.7,13000.0,16.5701,16.5701,16.5534,16.5646,13000.0
2005-09-09 12:55:00,29.7,29.74,29.7,29.73,38000.0,16.5646,16.5869,16.5646,16.5813,38000.0
2005-09-09 13:00:00,29.72,29.81,29.72,29.77,69000.0,16.5757,16.6259,16.5757,16.6036,69000.0
2005-09-09 13:05:00,29.76,29.78,29.76,29.77,20000.0,16.598,16.6092,16.598,16.6036,20000.0
2005-09-09 13:10:00,29.77,29.81,29.77,29.79,13200.0,16.6036,16.6259,16.6036,16.6148,13200.0
2005-09-09 13:15:00,29.78,29.85,29.78,29.85,31400.0,16.6092,16.6482,16.6092,16.6482,31400.0
2005-09-09 13:20:00,29.84,29.89,29.81,29.86,26600.0,16.6426,16.6705,16.6259,16.6538,26600.0
2005-09-09 13:25:00,29.87,29.88,29.82,29.88,26600.0,16.6594,16.6649,16.6315,16.6649,26600.0
2005-09-09 13:30:00,29.88,29.92,29.84,29.89,47000.0,16.6649,16.6873,16.6426,16.6705,47000.0
2005-09-09 13:35:00,29.9,29.92,29.86,29.9,29800.0,16.6761,16.6873,16.6538,16.6761,29800.0
2005-09-09 13:40:00,29.9,29.93,29.9,29.92,20000.0,16.6761,16.6928,16.6761,16.6873,20000.0
2005-09-09 13:45:00,29.92,29.98,29.9,29.97,46400.0,16.6873,16.7207,16.6761,16.7151,46400.0
2005-09-09 13:50:00,29.97,29.99,29.95,29.96,29600.0,16.7151,16.7263,16.704,16.7096,29600.0
2005-09-09 13:55:00,29.97,29.99,29.96,29.97,26800.0,16.7151,16.7263,16.7096,16.7151,26800.0
2005-09-09 14:00:00,29.97,30.0,29.97,30.0,45400.0,16.7151,16.7319,16.7151,16.7319,45400.0
2005-09-09 14:05:00,30.0,30.02,29.97,29.98,134600.0,16.7319,16.743,16.7151,16.7207,134600.0
2005-09-09 14:10:00,30.0,30.02,29.97,30.01,49000.0,16.7319,16.743,16.7151,16.7375,49000.0
2005-09-09 14:15:00,30.0,30.02,29.98,30.02,45800.0,16.7319,16.743,16.7207,16.743,45800.0
2005-09-09 14:20:00,30.02,30.09,29.99,30.09,56600.0,16.743,16.7821,16.7263,16.7821,56600.0
2005-09-09 14:25:00,30.09,30.13,30.06,30.08,76400.0,16.7821,16.8044,16.7653,16.7765,76400.0
2005-09-09 14:30:00,30.08,30.11,30.08,30.11,23800.0,16.7765,16.7932,16.7765,16.7932,23800.0
2005-09-09 14:35:00,30.11,30.11,30.06,30.07,26000.0,16.7932,16.7932,16.7653,16.7709,26000.0
2005-09-09 14:40:00,30.08,30.1,30.07,30.1,35400.0,16.7765,16.7876,16.7709,16.7876,35400.0
2005-09-09 14:45:00,30.1,30.11,30.09,30.11,40200.0,16.7876,16.7932,16.7821,16.7932,40200.0
2005-09-09 14:50:00,30.11,30.13,30.07,30.08,42400.0,16.7932,16.8044,16.7709,16.7765,42400.0
2005-09-09 14:55:00,30.09,30.1,30.07,30.09,49000.0,16.7821,16.7876,16.7709,16.7821,49000.0
2005-09-09 15:00:00,30.09,30.1,30.08,30.09,36800.0,16.7821,16.7876,16.7765,16.7821,36800.0
2005-09-09 15:05:00,30.08,30.1,30.05,30.05,29400.0,16.7765,16.7876,16.7598,16.7598,29400.0
2005-09-09 15:10:00,30.04,30.07,30.04,30.05,46400.0,16.7542,16.7709,16.7542,16.7598,46400.0
2005-09-09 15:15:00,30.05,30.05,29.99,30.04,44000.0,16.7598,16.7598,16.7263,16.7542,44000.0
2005-09-09 15:20:00,30.03,30.07,30.03,30.07,26400.0,16.7486,16.7709,16.7486,16.7709,26400.0
2005-09-09 15:25:00,30.07,30.13,30.07,30.12,63600.0,16.7709,16.8044,16.7709,16.7988,63600.0
2005-09-09 15:30:00,30.12,30.12,30.08,30.12,82400.0,16.7988,16.7988,16.7765,16.7988,82400.0
2005-09-09 15:35:00,30.12,30.13,30.08,30.1,109200.0,16.7988,16.8044,16.7765,16.7876,109200.0
2005-09-09 15:40:00,30.11,30.17,30.1,30.14,72600.0,16.7932,16.8267,16.7876,16.81,72600.0
2005-09-09 15:45:00,30.15,30.2,30.15,30.18,93400.0,16.8155,16.8434,16.8155,16.8323,93400.0
2005-09-09 15:50:00,30.18,30.18,30.13,30.14,156600.0,16.8323,16.8323,16.8044,16.81,156600.0
2005-09-09 15:55:00,30.15,30.18,30.08,30.14,177600.0,16.8155,16.8323,16.7765,16.81,177600.0
2005-09-12 09:30:00,30.7,30.7,30.15,30.15,209000.0,17.1223,17.1223,16.8155,16.8155,209000.0
2005-09-12 09:35:00,30.15,30.17,29.8,29.8,98000.0,16.8155,16.8267,16.6203,16.6203,98000.0
2005-09-12 09:40:00,29.8,30.11,29.79,29.99,134800.0,16.6203,16.7932,16.6148,16.7263,134800.0
2005-09-12 09:45:00,29.99,30.11,29.93,30.0,93400.0,16.7263,16.7932,16.6928,16.7319,93400.0
2005-09-12 09:50:00,30.0,30.16,30.0,30.07,72400.0,16.7319,16.8211,16.7319,16.7709,72400.0
2005-09-12 09:55:00,30.07,30.21,30.07,30.21,98600.0,16.7709,16.849,16.7709,16.849,98600.0
2005-09-12 10:00:00,30.28,30.45,30.24,30.43,113600.0,16.888,16.9829,16.8657,16.9717,113600.0
2005-09-12 10:05:00,30.45,30.52,30.08,30.42,188600.0,16.9829,17.0219,16.7765,16.9661,188600.0
2005-09-12 10:10:00,30.42,30.47,30.36,30.43,53400.0,16.9661,16.994,16.9327,16.9717,53400.0
2005-09-12 10:15:00,30.43,30.47,30.33,30.47,71600.0,16.9717,16.994,16.9159,16.994,71600.0
2005-09-12 10:20:00,30.47,30.56,30.43,30.55,88400.0,16.994,17.0442,16.9717,17.0386,88400.0
2005-09-12 10:25:00,30.54,30.54,30.48,30.5,82200.0,17.033,17.033,16.9996,17.0107,82200.0
2005-09-12 10:30:00,30.5,30.52,30.45,30.49,40000.0,17.0107,17.0219,16.9829,17.0052,40000.0
2005-09-12 10:35:00,30.49,30.52,30.44,30.5,40400.0,17.0052,17.0219,16.9773,17.0107,40400.0
2005-09-12 10:40:00,30.49,30.58,30.49,30.52,63800.0,17.0052,17.0554,17.0052,17.0219,63800.0
2005-09-12 10:45:00,30.52,30.55,30.47,30.48,45000.0,17.0219,17.0386,16.994,16.9996,45000.0
2005-09-12 10:50:00,30.5,30.51,30.45,30.48,42000.0,17.0107,17.0163,16.9829,16.9996,42000.0
2005-09-12 10:55:00,30.48,30.49,30.43,30.44,32800.0,16.9996,17.0052,16.9717,16.9773,32800.0
2005-09-12 11:00:00,30.43,30.45,30.41,30.42,27800.0,16.9717,16.9829,16.9605,16.9661,27800.0
2005-09-12 11:05:00,30.42,30.43,30.41,30.41,67800.0,16.9661,16.9717,16.9605,16.9605,67800.0
2005-09-12 11:10:00,30.43,30.43,30.35,30.36,66000.0,16.9717,16.9717,16.9271,16.9327,66000.0
2005-09-12 11:15:00,30.36,30.42,30.34,30.42,56400.0,16.9327,16.9661,16.9215,16.9661,56400.0
2005-09-12 11:20:00,30.43,30.44,30.38,30.39,107200.0,16.9717,16.9773,16.9438,16.9494,107200.0
2005-09-12 11:25:00,30.39,30.43,30.38,30.42,76400.0,16.9494,16.9717,16.9438,16.9661,76400.0
2005-09-12 11:30:00,30.43,30.5,30.43,30.48,32200.0,16.9717,17.0107,16.9717,16.9996,32200.0
2005-09-12 11:35:00,30.49,30.53,30.44,30.53,74200.0,17.0052,17.0275,16.9773,17.0275,74200.0
2005-09-12 11:40:00,30.52,30.52,30.45,30.45,28000.0,17.0219,17.0219,16.9829,16.9829,28000.0
2005-09-12 11:45:00,30.45,30.48,30.42,30.42,22400.0,16.9829,16.9996,16.9661,16.9661,22400.0
2005-09-12 11:50:00,30.41,30.43,30.41,30.42,19800.0,16.9605,16.9717,16.9605,16.9661,19800.0
2005-09-12 11:55:00,30.42,30.47,30.39,30.43,40400.0,16.9661,16.994,16.9494,16.9717,40400.0
2005-09-12 12:00:00,30.43,30.43,30.39,30.4,13800.0,16.9717,16.9717,16.9494,16.955,13800.0
2005-09-12 12:05:00,30.4,30.42,30.34,30.36,22400.0,16.955,16.9661,16.9215,16.9327,22400.0
2005-09-12 12:10:00,30.36,30.43,30.36,30.42,11200.0,16.9327,16.9717,16.9327,16.9661,11200.0
2005-09-12 12:15:00,30.42,30.42,30.39,30.42,19600.0,16.9661,16.9661,16.9494,16.9661,19600.0
2005-09-12 12:20:00,30.42,30.42,30.36,30.4,23600.0,16.9661,16.9661,16.9327,16.955,23600.0
2005-09-12 12:25:00,30.4,30.42,30.37,30.38,29800.0,16.955,16.9661,16.9382,16.9438,29800.0
2005-09-12 12:30:00,30.37,30.37,30.31,30.31,55800.0,16.9382,16.9382,16.9048,16.9048,55800.0
2005-09-12 12:35:00,30.31,30.36,30.31,30.34,14200.0,16.9048,16.9327,16.9048,16.9215,14200.0
2005-09-12 12:40:00,30.34,30.35,30.28,30.3,22600.0,16.9215,16.9271,16.888,16.8992,22600.0
2005-09-12 12:45:00,30.3,30.33,30.29,30.31,19600.0,16.8992,16.9159,16.8936,16.9048,19600.0
2005-09-12 12:50:00,30.31,30.31,30.25,30.26,31600.0,16.9048,16.9048,16.8713,16.8769,31600.0
2005-09-12 12:55:00,30.27,30.32,30.27,30.3,53000.0,16.8825,16.9103,16.8825,16.8992,53000.0
2005-09-12 13:00:00,30.3,30.34,30.25,30.27,62800.0,16.8992,16.9215,16.8713,16.8825,62800.0
2005-09-12 13:05:00,30.27,30.31,30.26,30.31,11400.0,16.8825,16.9048,16.8769,16.9048,11400.0
2005-09-12 13:10:00,30.3,30.33,30.29,30.29,14200.0,16.8992,16.9159,16.8936,16.8936,14200.0
2005-09-12 13:15:00,30.28,30.28,29.88,29.97,246600.0,16.888,16.888,16.6649,16.7151,246600.0
2005-09-12 13:20:00,29.97,29.98,29.84,29.86,167200.0,16.7151,16.7207,16.6426,16.6538,167200.0
2005-09-12 13:25:00,29.88,29.93,29.83,29.86,241000.0,16.6649,16.6928,16.6371,16.6538,241000.0
2005-09-12 13:30:00,29.85,29.95,29.84,29.88,107600.0,16.6482,16.704,16.6426,16.6649,107600.0
2005-09-12 13:35:00,29.88,30.0,29.88,29.98,136400.0,16.6649,16.7319,16.6649,16.7207,136400.0
2005-09-12 13:40:00,29.98,30.03,29.89,29.95,68200.0,16.7207,16.7486,16.6705,16.704,68200.0
2005-09-12 13:45:00,29.95,30.04,29.95,29.97,44400.0,16.704,16.7542,16.704,16.7151,44400.0
2005-09-12 13:50:00,29.96,30.0,29.96,29.96,16000.0,16.7096,16.7319,16.7096,16.7096,16000.0
2005-09-12 13:55:00,29.96,29.96,29.91,29.93,32200.0,16.7096,16.7096,16.6817,16.6928,32200.0
2005-09-12 14:00:00,29.9,29.96,29.89,29.92,37600.0,16.6761,16.7096,16.6705,16.6873,37600.0
2005-09-12 14:05:00,29.92,29.92,29.84,29.91,48600.0,16.6873,16.6873,16.6426,16.6817,48600.0
2005-09-12 14:10:00,29.9,29.91,29.83,29.86,152600.0,16.6761,16.6817,16.6371,16.6538,152600.0
2005-09-12 14:15:00,29.86,29.86,29.81,29.81,34000.0,16.6538,16.6538,16.6259,16.6259,34000.0
2005-09-12 14:20:00,29.81,29.83,29.79,29.79,34000.0,16.6259,16.6371,16.6148,16.6148,34000.0
2005-09-12 14:25:00,29.79,29.83,29.75,29.82,81200.0,16.6148,16.6371,16.5924,16.6315,81200.0
2005-09-12 14:30:00,29.83,29.92,29.83,29.88,36400.0,16.6371,16.6873,16.6371,16.6649,36400.0
2005-09-12 14:35:00,29.87,29.88,29.84,29.86,49200.0,16.6594,16.6649,16.6426,16.6538,49200.0
2005-09-12 14:40:00,29.86,29.91,29.84,29.9,49000.0,16.6538,16.6817,16.6426,16.6761,49000.0
2005-09-12 14:45:00,29.91,29.92,29.87,29.88,56600.0,16.6817,16.6873,16.6594,16.6649,56600.0
2005-09-12 14:50:00,29.89,29.93,29.89,29.93,35000.0,16.6705,16.6928,16.6705,16.6928,35000.0
2005-09-12 14:55:00,29.93,29.93,29.89,29.93,34600.0,16.6928,16.6928,16.6705,16.6928,34600.0
2005-09-12 15:00:00,29.93,29.93,29.9,29.93,28400.0,16.6928,16.6928,16.6761,16.6928,28400.0
2005-09-12 15:05:00,29.93,29.93,29.92,29.93,38600.0,16.6928,16.6928,16.6873,16.6928,38600.0
2005-09-12 15:10:00,29.93,29.98,29.92,29.98,83600.0,16.6928,16.7207,16.6873,16.7207,83600.0
2005-09-12 15:15:00,29.98,30.04,29.97,30.01,72800.0,16.7207,16.7542,16.7151,16.7375,72800.0
2005-09-12 15:20:00,30.01,30.03,29.99,30.0,42400.0,16.7375,16.7486,16.7263,16.7319,42400.0
2005-09-12 15:25:00,30.0,30.02,29.96,29.96,39800.0,16.7319,16.743,16.7096,16.7096,39800.0
2005-09-12 15:30:00,29.96,29.98,29.91,29.98,58800.0,16.7096,16.7207,16.6817,16.7207,58800.0
2005-09-12 15:35:00,29.98,29.99,29.97,29.98,37800.0,16.7207,16.7263,16.7151,16.7207,37800.0
2005-09-12 15:40:00,29.98,29.98,29.93,29.95,84000.0,16.7207,16.7207,16.6928,16.704,84000.0
2005-09-12 15:45:00,29.95,29.96,29.92,29.93,83000.0,16.704,16.7096,16.6873,16.6928,83000.0
2005-09-12 15:50:00,29.93,29.96,29.93,29.95,123400.0,16.6928,16.7096,16.6928,16.704,123400.0
2005-09-12 15:55:00,29.96,29.97,29.94,29.95,106200.0,16.7096,16.7151,16.6984,16.704,106200.0
2005-09-13 09:30:00,29.87,29.99,29.83,29.99,150000.0,16.6594,16.7263,16.6371,16.7263,150000.0
2005-09-13 09:35:00,30.0,30.06,29.95,29.97,193800.0,16.7319,16.7653,16.704,16.7151,193800.0
2005-09-13 09:40:00,29.97,29.97,29.85,29.89,75600.0,16.7151,16.7151,16.6482,16.6705,75600.0
2005-09-13 09:45:00,29.89,29.98,29.86,29.94,55000.0,16.6705,16.7207,16.6538,16.6984,55000.0
2005-09-13 09:50:00,29.94,30.0,29.94,30.0,82200.0,16.6984,16.7319,16.6984,16.7319,82200.0
2005-09-13 09:55:00,30.0,30.02,29.98,30.0,63400.0,16.7319,16.743,16.7207,16.7319,63400.0
2005-09-13 10:00:00,29.98,29.98,29.93,29.95,34600.0,16.7207,16.7207,16.6928,16.704,34600.0
2005-09-13 10:05:00,29.93,29.98,29.9,29.98,47200.0,16.6928,16.7207,16.6761,16.7207,47200.0
2005-09-13 10:10:00,29.96,29.97,29.89,29.95,45400.0,16.7096,16.7151,16.6705,16.704,45400.0
2005-09-13 10:15:00,29.96,29.98,29.93,29.96,25000.0,16.7096,16.7207,16.6928,16.7096,25000.0
2005-09-13 10:20:00,29.96,29.98,29.95,29.96,28200.0,16.7096,16.7207,16.704,16.7096,28200.0
2005-09-13 10:25:00,29.97,29.98,29.95,29.96,30000.0,16.7151,16.7207,16.704,16.7096,30000.0
2005-09-13 10:30:00,29.96,30.01,29.96,29.96,60000.0,16.7096,16.7375,16.7096,16.7096,60000.0
2005-09-13 10:35:00,29.97,30.0,29.96,29.98,20200.0,16.7151,16.7319,16.7096,16.7207,20200.0
2005-09-13 10:40:00,30.0,30.0,29.95,29.96,17400.0,16.7319,16.7319,16.704,16.7096,17400.0
2005-09-13 10:45:00,29.96,29.99,29.95,29.98,36800.0,16.7096,16.7263,16.704,16.7207,36800.0
2005-09-13 10:50:00,29.98,29.98,29.91,29.93,55800.0,16.7207,16.7207,16.6817,16.6928,55800.0
2005-09-13 10:55:00,29.92,29.94,29.92,29.93,5200.0,16.6873,16.6984,16.6873,16.6928,5200.0
2005-09-13 11:00:00,29.93,29.95,29.92,29.93,13000.0,16.6928,16.704,16.6873,16.6928,13000.0
2005-09-13 11:05:00,29.93,29.95,29.93,29.93,17400.0,16.6928,16.704,16.6928,16.6928,17400.0
2005-09-13 11:10:00,29.93,29.95,29.92,29.93,29400.0,16.6928,16.704,16.6873,16.6928,29400.0
2005-09-13 11:15:00,29.93,29.95,29.92,29.95,42200.0,16.6928,16.704,16.6873,16.704,42200.0
2005-09-13 11:20:00,29.93,29.95,29.91,29.92,22800.0,16.6928,16.704,16.6817,16.6873,22800.0
2005-09-13 11:25:00,29.91,29.92,29.91,29.92,11800.0,16.6817,16.6873,16.6817,16.6873,11800.0
2005-09-13 11:30:00,29.92,29.96,29.91,29.93,35400.0,16.6873,16.7096,16.6817,16.6928,35400.0
2005-09-13 11:35:00,29.94,29.95,29.92,29.93,32000.0,16.6984,16.704,16.6873,16.6928,32000.0
2005-09-13 11:40:00,29.93,29.93,29.92,29.93,6600.0,16.6928,16.6928,16.6873,16.6928,6600.0
2005-09-13 11:45:00,29.93,29.93,29.9,29.91,18600.0,16.6928,16.6928,16.6761,16.6817,18600.0
2005-09-13 11:50:00,29.9,29.91,29.88,29.89,18000.0,16.6761,16.6817,16.6649,16.6705,18000.0
2005-09-13 11:55:00,29.89,29.89,29.86,29.89,30400.0,16.6705,16.6705,16.6538,16.6705,30400.0
2005-09-13 12:00:00,29.89,29.91,29.89,29.91,37400.0,16.6705,16.6817,16.6705,16.6817,37400.0
2005-09-13 12:05:00,29.91,29.91,29.87,29.88,33600.0,16.6817,16.6817,16.6594,16.6649,33600.0
2005-09-13 12:10:00,29.88,29.88,29.84,29.84,18400.0,16.6649,16.6649,16.6426,16.6426,18400.0
2005-09-13 12:15:00,29.84,29.84,29.81,29.83,24600.0,16.6426,16.6426,16.6259,16.6371,24600.0
2005-09-13 12:20:00,29.82,29.9,29.82,29.88,31000.0,16.6315,16.6761,16.6315,16.6649,31000.0
2005-09-13 12:25:00,29.88,29.89,29.86,29.89,21200.0,16.6649,16.6705,16.6538,16.6705,21200.0
2005-09-13 12:30:00,29.89,29.91,29.88,29.9,53800.0,16.6705,16.6817,16.6649,16.6761,53800.0
2005-09-13 12:35:00,29.9,29.9,29.88,29.88,10800.0,16.6761,16.6761,16.6649,16.6649,10800.0
2005-09-13 12:40:00,29.88,29.9,29.88,29.9,22000.0,16.6649,16.6761,16.6649,16.6761,22000.0
2005-09-13 12:45:00,29.9,29.9,29.89,29.89,15600.0,16.6761,16.6761,16.6705,16.6705,15600.0
2005-09-13 12:50:00,29.89,29.92,29.89,29.91,51600.0,16.6705,16.6873,16.6705,16.6817,51600.0
2005-09-13 12:55:00,29.91,29.91,29.89,29.91,10000.0,16.6817,16.6817,16.6705,16.6817,10000.0
2005-09-13 13:00:00,29.91,29.94,29.9,29.91,35000.0,16.6817,16.6984,16.6761,16.6817,35000.0
2005-09-13 13:05:00,29.9,29.93,29.9,29.91,30600.0,16.6761,16.6928,16.6761,16.6817,30600.0
2005-09-13 13:10:00,29.92,29.93,29.89,29.9,9400.0,16.6873,16.6928,16.6705,16.6761,9400.0
2005-09-13 13:15:00,29.9,29.93,29.9,29.92,88400.0,16.6761,16.6928,16.6761,16.6873,88400.0
2005-09-13 13:20:00,29.92,29.92,29.89,29.91,8000.0,16.6873,16.6873,16.6705,16.6817,8000.0
2005-09-13 13:25:00,29.91,29.91,29.89,29.9,10400.0,16.6817,16.6817,16.6705,16.6761,10400.0
2005-09-13 13:30:00,29.89,29.9,29.88,29.89,8800.0,16.6705,16.6761,16.6649,16.6705,8800.0
2005-09-13 13:35:00,29.89,29.92,29.88,29.92,24400.0,16.6705,16.6873,16.6649,16.6873,24400.0
2005-09-13 13:40:00,29.93,29.93,29.89,29.89,8800.0,16.6928,16.6928,16.6705,16.6705,8800.0
2005-09-13 13:45:00,29.89,29.9,29.88,29.88,20800.0,16.6705,16.6761,16.6649,16.6649,20800.0
2005-09-13 13:50:00,29.88,29.88,29.86,29.86,12200.0,16.6649,16.6649,16.6538,16.6538,12200.0
2005-09-13 13:55:00,29.87,29.92,29.86,29.89,30600.0,16.6594,16.6873,16.6538,16.6705,30600.0
2005-09-13 14:00:00,29.89,29.9,29.86,29.88,27600.0,16.6705,16.6761,16.6538,16.6649,27600.0
2005-09-13 14:05:00,29.89,29.91,29.86,29.89,34200.0,16.6705,16.6817,16.6538,16.6705,34200.0
2005-09-13 14:10:00,29.9,29.93,29.89,29.93,27000.0,16.6761,16.6928,16.6705,16.6928,27000.0
2005-09-13 14:15:00,29.91,29.95,29.86,29.93,61400.0,16.6817,16.704,16.6538,16.6928,61400.0
2005-09-13 14:20:00,29.95,29.98,29.86,29.9,50200.0,16.704,16.7207,16.6538,16.6761,50200.0
2005-09-13 14:25:00,29.9,29.9,29.86,29.88,12600.0,16.6761,16.6761,16.6538,16.6649,12600.0
2005-09-13 14:30:00,29.89,29.92,29.88,29.9,14800.0,16.6705,16.6873,16.6649,16.6761,14800.0
2005-09-13 14:35:00,29.9,29.91,29.88,29.89,7800.0,16.6761,16.6817,16.6649,16.6705,7800.0
2005-09-13 14:40:00,29.88,29.9,29.87,29.88,13800.0,16.6649,16.6761,16.6594,16.6649,13800.0
2005-09-13 14:45:00,29.88,29.9,29.86,29.87,18200.0,16.6649,16.6761,16.6538,16.6594,18200.0
2005-09-13 14:50:00,29.89,29.92,29.85,29.86,22200.0,16.6705,16.6873,16.6482,16.6538,22200.0
2005-09-13 14:55:00,29.86,29.9,29.86,29.88,7600.0,16.6538,16.6761,16.6538,16.6649,7600.0
2005-09-13 15:00:00,29.88,29.89,29.85,29.86,26600.0,16.6649,16.6705,16.6482,16.6538,26600.0
2005-09-13 15:05:00,29.86,29.89,29.83,29.88,30800.0,16.6538,16.6705,16.6371,16.6649,30800.0
2005-09-13 15:10:00,29.88,29.88,29.82,29.83,108000.0,16.6649,16.6649,16.6315,16.6371,108000.0
2005-09-13 15:15:00,29.82,29.83,29.8,29.8,41800.0,16.6315,16.6371,16.6203,16.6203,41800.0
2005-09-13 15:20:00,29.8,29.83,29.8,29.83,31000.0,16.6203,16.6371,16.6203,16.6371,31000.0
2005-09-13 15:25:00,29.83,29.85,29.81,29.84,58400.0,16.6371,16.6482,16.6259,16.6426,58400.0
2005-09-13 15:30:00,29.84,29.88,29.83,29.86,79600.0,16.6426,16.6649,16.6371,16.6538,79600.0
2005-09-13 15:35:00,29.86,29.88,29.82,29.83,19400.0,16.6538,16.6649,16.6315,16.6371,19400.0
2005-09-13 15:40:00,29.82,29.82,29.76,29.78,45600.0,16.6315,16.6315,16.598,16.6092,45600.0
2005-09-13 15:45:00,29.78,29.78,29.71,29.71,62200.0,16.6092,16.6092,16.5701,16.5701,62200.0
2005-09-13 15:50:00,29.71,29.71,29.66,29.67,79600.0,16.5701,16.5701,16.5422,16.5478,79600.0
2005-09-13 15:55:00,29.67,29.72,29.67,29.7,89800.0,16.5478,16.5757,16.5478,16.5646,89800.0
2005-09-14 09:30:00,29.78,29.78,29.68,29.68,49200.0,16.6092,16.6092,16.5534,16.5534,49200.0
2005-09-14 09:35:00,29.71,29.88,29.66,29.67,35000.0,16.5701,16.6649,16.5422,16.5478,35000.0
2005-09-14 09:40:00,29.67,29.72,29.64,29.66,104200.0,16.5478,16.5757,16.5311,16.5422,104200.0
2005-09-14 09:45:00,29.67,29.89,29.66,29.84,85800.0,16.5478,16.6705,16.5422,16.6426,85800.0
2005-09-14 09:50:00,29.85,29.85,29.75,29.78,80400.0,16.6482,16.6482,16.5924,16.6092,80400.0
2005-09-14 09:55:00,29.79,29.79,29.7,29.7,51400.0,16.6148,16.6148,16.5646,16.5646,51400.0
2005-09-14 10:00:00,29.68,29.75,29.66,29.71,80000.0,16.5534,16.5924,16.5422,16.5701,80000.0
2005-09-14 10:05:00,29.69,29.73,29.65,29.7,60000.0,16.559,16.5813,16.5367,16.5646,60000.0
2005-09-14 10:10:00,29.7,29.7,29.61,29.65,71800.0,16.5646,16.5646,16.5144,16.5367,71800.0
2005-09-14 10:15:00,29.66,29.66,29.5,29.51,96800.0,16.5422,16.5422,16.453,16.4586,96800.0
2005-09-14 10:20:00,29.5,29.57,29.47,29.52,81400.0,16.453,16.4921,16.4363,16.4642,81400.0
2005-09-14 10:25:00,29.52,29.55,29.46,29.46,33200.0,16.4642,16.4809,16.4307,16.4307,33200.0
2005-09-14 10:30:00,29.46,29.53,29.43,29.45,96600.0,16.4307,16.4697,16.414,16.4251,96600.0
2005-09-14 10:35:00,29.46,29.52,29.46,29.47,53800.0,16.4307,16.4642,16.4307,16.4363,53800.0
2005-09-14 10:40:00,29.49,29.55,29.49,29.49,39200.0,16.4474,16.4809,16.4474,16.4474,39200.0
2005-09-14 10:45:00,29.49,29.53,29.49,29.5,62000.0,16.4474,16.4697,16.4474,16.453,62000.0
2005-09-14 10:50:00,29.5,29.53,29.49,29.49,66200.0,16.453,16.4697,16.4474,16.4474,66200.0
2005-09-14 10:55:00,29.49,29.51,29.47,29.51,37400.0,16.4474,16.4586,16.4363,16.4586,37400.0
2005-09-14 11:00:00,29.51,29.51,29.48,29.5,57800.0,16.4586,16.4586,16.4419,16.453,57800.0
2005-09-14 11:05:00,29.5,29.53,29.49,29.51,56200.0,16.453,16.4697,16.4474,16.4586,56200.0
2005-09-14 11:10:00,29.51,29.52,29.49,29.5,101600.0,16.4586,16.4642,16.4474,16.453,101600.0
2005-09-14 11:15:00,29.5,29.52,29.5,29.5,73600.0,16.453,16.4642,16.453,16.453,73600.0
2005-09-14 11:20:00,29.5,29.53,29.49,29.49,34600.0,16.453,16.4697,16.4474,16.4474,34600.0
2005-09-14 11:25:00,29.49,29.53,29.49,29.5,54000.0,16.4474,16.4697,16.4474,16.453,54000.0
2005-09-14 11:30:00,29.5,29.54,29.49,29.5,37800.0,16.453,16.4753,16.4474,16.453,37800.0
2005-09-14 11:35:00,29.5,29.55,29.5,29.55,43200.0,16.453,16.4809,16.453,16.4809,43200.0
2005-09-14 11:40:00,29.55,29.61,29.55,29.55,38600.0,16.4809,16.5144,16.4809,16.4809,38600.0
2005-09-14 11:45:00,29.55,29.58,29.54,29.57,13600.0,16.4809,16.4976,16.4753,16.4921,13600.0
2005-09-14 11:50:00,29.57,29.59,29.5,29.55,25400.0,16.4921,16.5032,16.453,16.4809,25400.0
2005-09-14 11:55:00,29.53,29.58,29.53,29.58,12800.0,16.4697,16.4976,16.4697,16.4976,12800.0
2005-09-14 12:00:00,29.55,29.57,29.53,29.56,31200.0,16.4809,16.4921,16.4697,16.4865,31200.0
2005-09-14 12:05:00,29.56,29.56,29.54,29.55,32400.0,16.4865,16.4865,16.4753,16.4809,32400.0
2005-09-14 12:10:00,29.55,29.58,29.54,29.58,21000.0,16.4809,16.4976,16.4753,16.4976,21000.0
2005-09-14 12:15:00,29.58,29.59,29.57,29.59,25600.0,16.4976,16.5032,16.4921,16.5032,25600.0
2005-09-14 12:20:00,29.59,29.6,29.57,29.6,49800.0,16.5032,16.5088,16.4921,16.5088,49800.0
2005-09-14 12:25:00,29.61,29.62,29.58,29.61,13000.0,16.5144,16.5199,16.4976,16.5144,13000.0
2005-09-14 12:30:00,29.6,29.64,29.6,29.64,11600.0,16.5088,16.5311,16.5088,16.5311,11600.0
2005-09-14 12:35:00,29.64,29.65,29.62,29.62,16400.0,16.5311,16.5367,16.5199,16.5199,16400.0
2005-09-14 12:40:00,29.63,29.64,29.62,29.63,10800.0,16.5255,16.5311,16.5199,16.5255,10800.0
2005-09-14 12:45:00,29.64,29.65,29.6,29.6,19800.0,16.5311,16.5367,16.5088,16.5088,19800.0
2005-09-14 12:50:00,29.59,29.63,29.59,29.63,10800.0,16.5032,16.5255,16.5032,16.5255,10800.0
2005-09-14 12:55:00,29.63,29.65,29.63,29.64,20000.0,16.5255,16.5367,16.5255,16.5311,20000.0
2005-09-14 13:00:00,29.64,29.69,29.64,29.68,35600.0,16.5311,16.559,16.5311,16.5534,35600.0
2005-09-14 13:05:00,29.68,29.77,29.68,29.75,23200.0,16.5534,16.6036,16.5534,16.5924,23200.0
2005-09-14 13:10:00,29.75,29.77,29.73,29.73,11800.0,16.5924,16.6036,16.5813,16.5813,11800.0
2005-09-14 13:15:00,29.74,29.76,29.74,29.75,18800.0,16.5869,16.598,16.5869,16.5924,18800.0
2005-09-14 13:20:00,29.75,29.77,29.75,29.77,19000.0,16.5924,16.6036,16.5924,16.6036,19000.0
2005-09-14 13:25:00,29.77,29.77,29.74,29.75,39600.0,16.6036,16.6036,16.5869,16.5924,39600.0
2005-09-14 13:30:00,29.77,29.77,29.73,29.74,14200.0,16.6036,16.6036,16.5813,16.5869,14200.0
2005-09-14 13:35:00,29.74,29.75,29.73,29.74,20600.0,16.5869,16.5924,16.5813,16.5869,20600.0
2005-09-14 13:40:00,29.73,29.74,29.67,29.69,38400.0,16.5813,16.5869,16.5478,16.559,38400.0
2005-09-14 13:45:00,29.7,29.7,29.67,29.69,9200.0,16.5646,16.5646,16.5478,16.559,9200.0
2005-09-14 13:50:00,29.68,29.69,29.64,29.64,15600.0,16.5534,16.559,16.5311,16.5311,15600.0
2005-09-14 13:55:00,29.64,29.68,29.64,29.68,17000.0,16.5311,16.5534,16.5311,16.5534,17000.0
2005-09-14 14:00:00,29.68,29.7,29.68,29.7,8800.0,16.5534,16.5646,16.5534,16.5646,8800.0
2005-09-14 14:05:00,29.68,29.68,29.63,29.66,37000.0,16.5534,16.5534,16.5255,16.5422,37000.0
2005-09-14 14:10:00,29.65,29.66,29.57,29.57,15800.0,16.5367,16.5422,16.4921,16.4921,15800.0
2005-09-14 14:15:00,29.55,29.57,29.52,29.52,56000.0,16.4809,16.4921,16.4642,16.4642,56000.0
2005-09-14 14:20:00,29.52,29.63,29.52,29.6,81800.0,16.4642,16.5255,16.4642,16.5088,81800.0
2005-09-14 14:25:00,29.6,29.61,29.58,29.58,58800.0,16.5088,16.5144,16.4976,16.4976,58800.0
2005-09-14 14:30:00,29.58,29.66,29.57,29.6,48200.0,16.4976,16.5422,16.4921,16.5088,48200.0
2005-09-14 14:35:00,29.59,29.6,29.58,29.58,12000.0,16.5032,16.5088,16.4976,16.4976,12000.0
2005-09-14 14:40:00,29.58,29.6,29.55,29.56,72000.0,16.4976,16.5088,16.4809,16.4865,72000.0
2005-09-14 14:45:00,29.56,29.56,29.5,29.53,35200.0,16.4865,16.4865,16.453,16.4697,35200.0
2005-09-14 14:50:00,29.53,29.56,29.53,29.56,43400.0,16.4697,16.4865,16.4697,16.4865,43400.0
2005-09-14 14:55:00,29.55,29.57,29.55,29.56,22400.0,16.4809,16.4921,16.4809,16.4865,22400.0
2005-09-14 15:00:00,29.55,29.56,29.52,29.52,41600.0,16.4809,16.4865,16.4642,16.4642,41600.0
2005-09-14 15:05:00,29.53,29.58,29.53,29.58,28600.0,16.4697,16.4976,16.4697,16.4976,28600.0
2005-09-14 15:10:00,29.58,29.6,29.5,29.54,75400.0,16.4976,16.5088,16.453,16.4753,75400.0
2005-09-14 15:15:00,29.53,29.53,29.48,29.48,85800.0,16.4697,16.4697,16.4419,16.4419,85800.0
2005-09-14 15:20:00,29.48,29.5,29.48,29.49,43600.0,16.4419,16.453,16.4419,16.4474,43600.0
2005-09-14 15:25:00,29.48,29.5,29.48,29.5,119400.0,16.4419,16.453,16.4419,16.453,119400.0
2005-09-14 15:30:00,29.5,29.56,29.5,29.56,25200.0,16.453,16.4865,16.453,16.4865,25200.0
2005-09-14 15:35:00,29.56,29.57,29.5,29.5,34800.0,16.4865,16.4921,16.453,16.453,34800.0
2005-09-14 15:40:00,29.5,29.54,29.5,29.53,40200.0,16.453,16.4753,16.453,16.4697,40200.0
2005-09-14 15:45:00,29.53,29.55,29.5,29.53,40400.0,16.4697,16.4809,16.453,16.4697,40400.0
2005-09-14 15:50:00,29.52,29.52,29.49,29.5,81800.0,16.4642,16.4642,16.4474,16.453,81800.0
2005-09-14 15:55:00,29.5,29.5,29.47,29.48,115800.0,16.453,16.453,16.4363,16.4419,115800.0
2005-09-15 09:30:00,29.6,29.79,29.6,29.75,116600.0,16.5088,16.6148,16.5088,16.5924,116600.0
2005-09-15 09:35:00,29.77,29.89,29.75,29.81,54000.0,16.6036,16.6705,16.5924,16.6259,54000.0
2005-09-15 09:40:00,29.81,29.85,29.76,29.78,78000.0,16.6259,16.6482,16.598,16.6092,78000.0
2005-09-15 09:45:00,29.78,29.81,29.71,29.8,59600.0,16.6092,16.6259,16.5701,16.6203,59600.0
2005-09-15 09:50:00,29.8,29.8,29.72,29.77,33800.0,16.6203,16.6203,16.5757,16.6036,33800.0
2005-09-15 09:55:00,29.76,29.81,29.73,29.8,56600.0,16.598,16.6259,16.5813,16.6203,56600.0
2005-09-15 10:00:00,29.8,29.8,29.66,29.67,112200.0,16.6203,16.6203,16.5422,16.5478,112200.0
2005-09-15 10:05:00,29.66,29.68,29.61,29.61,46200.0,16.5422,16.5534,16.5144,16.5144,46200.0
2005-09-15 10:10:00,29.62,29.7,29.62,29.62,46600.0,16.5199,16.5646,16.5199,16.5199,46600.0
2005-09-15 10:15:00,29.61,29.68,29.55,29.56,48800.0,16.5144,16.5534,16.4809,16.4865,48800.0
2005-09-15 10:20:00,29.57,29.7,29.57,29.68,51600.0,16.4921,16.5646,16.4921,16.5534,51600.0
2005-09-15 10:25:00,29.68,29.7,29.67,29.67,13800.0,16.5534,16.5646,16.5478,16.5478,13800.0
2005-09-15 10:30:00,29.68,29.72,29.67,29.7,24000.0,16.5534,16.5757,16.5478,16.5646,24000.0
2005-09-15 10:35:00,29.7,29.72,29.64,29.64,23200.0,16.5646,16.5757,16.5311,16.5311,23200.0
2005-09-15 10:40:00,29.64,29.72,29.64,29.72,26200.0,16.5311,16.5757,16.5311,16.5757,26200.0
2005-09-15 10:45:00,29.72,29.73,29.61,29.61,36800.0,16.5757,16.5813,16.5144,16.5144,36800.0
2005-09-15 10:50:00,29.61,29.71,29.61,29.69,59400.0,16.5144,16.5701,16.5144,16.559,59400.0
2005-09-15 10:55:00,29.69,29.7,29.6,29.67,37800.0,16.559,16.5646,16.5088,16.5478,37800.0
2005-09-15 11:00:00,29.68,29.74,29.67,29.72,30800.0,16.5534,16.5869,16.5478,16.5757,30800.0
2005-09-15 11:05:00,29.7,29.8,29.7,29.78,44000.0,16.5646,16.6203,16.5646,16.6092,44000.0
2005-09-15 11:10:00,29.77,29.77,29.71,29.74,31800.0,16.6036,16.6036,16.5701,16.5869,31800.0
2005-09-15 11:15:00,29.75,29.77,29.72,29.75,17200.0,16.5924,16.6036,16.5757,16.5924,17200.0
2005-09-15 11:20:00,29.75,29.81,29.75,29.79,51400.0,16.5924,16.6259,16.5924,16.6148,51400.0
2005-09-15 11:25:00,29.78,29.81,29.73,29.81,34800.0,16.6092,16.6259,16.5813,16.6259,34800.0
2005-09-15 11:30:00,29.79,29.92,29.79,29.89,59000.0,16.6148,16.6873,16.6148,16.6705,59000.0
2005-09-15 11:35:00,29.87,29.88,29.82,29.84,27800.0,16.6594,16.6649,16.6315,16.6426,27800.0
2005-09-15 11:40:00,29.84,29.85,29.8,29.81,40600.0,16.6426,16.6482,16.6203,16.6259,40600.0
2005-09-15 11:45:00,29.8,29.83,29.74,29.74,33200.0,16.6203,16.6371,16.5869,16.5869,33200.0
2005-09-15 11:50:00,29.77,29.81,29.72,29.73,25200.0,16.6036,16.6259,16.5757,16.5813,25200.0
2005-09-15 11:55:00,29.74,29.76,29.7,29.7,28000.0,16.5869,16.598,16.5646,16.5646,28000.0
2005-09-15 12:00:00,29.69,29.77,29.65,29.7,58200.0,16.559,16.6036,16.5367,16.5646,58200.0
2005-09-15 12:05:00,29.72,29.72,29.58,29.66,35600.0,16.5757,16.5757,16.4976,16.5422,35600.0
2005-09-15 12:10:00,29.67,29.74,29.67,29.73,17400.0,16.5478,16.5869,16.5478,16.5813,17400.0
2005-09-15 12:15:00,29.73,29.73,29.68,29.68,20200.0,16.5813,16.5813,16.5534,16.5534,20200.0
2005-09-15 12:20:00,29.67,29.68,29.59,29.65,17400.0,16.5478,16.5534,16.5032,16.5367,17400.0
2005-09-15 12:25:00,29.65,29.67,29.61,29.64,18400.0,16.5367,16.5478,16.5144,16.5311,18400.0
2005-09-15 12:30:00,29.63,29.66,29.63,29.64,20000.0,16.5255,16.5422,16.5255,16.5311,20000.0
2005-09-15 12:35:00,29.63,29.64,29.6,29.6,12400.0,16.5255,16.5311,16.5088,16.5088,12400.0
2005-09-15 12:40:00,29.6,29.68,29.6,29.65,29600.0,16.5088,16.5534,16.5088,16.5367,29600.0
2005-09-15 12:45:00,29.67,29.67,29.61,29.65,16800.0,16.5478,16.5478,16.5144,16.5367,16800.0
2005-09-15 12:50:00,29.65,29.65,29.62,29.63,7400.0,16.5367,16.5367,16.5199,16.5255,7400.0
2005-09-15 12:55:00,29.63,29.63,29.61,29.63,7400.0,16.5255,16.5255,16.5144,16.5255,7400.0
2005-09-15 13:00:00,29.62,29.64,29.61,29.63,15800.0,16.5199,16.5311,16.5144,16.5255,15800.0
2005-09-15 13:05:00,29.63,29.68,29.62,29.64,42200.0,16.5255,16.5534,16.5199,16.5311,42200.0
2005-09-15 13:10:00,29.63,29.65,29.61,29.61,111800.0,16.5255,16.5367,16.5144,16.5144,111800.0
2005-09-15 13:15:00,29.61,29.61,29.6,29.6,29600.0,16.5144,16.5144,16.5088,16.5088,29600.0
2005-09-15 13:20:00,29.59,29.63,29.59,29.6,9000.0,16.5032,16.5255,16.5032,16.5088,9000.0
2005-09-15 13:25:00,29.6,29.61,29.57,29.58,9400.0,16.5088,16.5144,16.4921,16.4976,9400.0
2005-09-15 13:30:00,29.59,29.64,29.59,29.63,12800.0,16.5032,16.5311,16.5032,16.5255,12800.0
2005-09-15 13:35:00,29.63,29.65,29.62,29.63,16200.0,16.5255,16.5367,16.5199,16.5255,16200.0
2005-09-15 13:40:00,29.63,29.64,29.59,29.59,14200.0,16.5255,16.5311,16.5032,16.5032,14200.0
2005-09-15 13:45:00,29.6,29.64,29.6,29.62,10000.0,16.5088,16.5311,16.5088,16.5199,10000.0
2005-09-15 13:50:00,29.63,29.64,29.61,29.62,25200.0,16.5255,16.5311,16.5144,16.5199,25200.0
2005-09-15 13:55:00,29.61,29.61,29.59,29.59,18200.0,16.5144,16.5144,16.5032,16.5032,18200.0
2005-09-15 14:00:00,29.58,29.6,29.56,29.59,26200.0,16.4976,16.5088,16.4865,16.5032,26200.0
2005-09-15 14:05:00,29.59,29.6,29.56,29.56,21600.0,16.5032,16.5088,16.4865,16.4865,21600.0
2005-09-15 14:10:00,29.56,29.59,29.56,29.57,5000.0,16.4865,16.5032,16.4865,16.4921,5000.0
2005-09-15 14:15:00,29.57,29.57,29.49,29.5,91600.0,16.4921,16.4921,16.4474,16.453,91600.0
2005-09-15 14:20:00,29.5,29.51,29.47,29.49,66200.0,16.453,16.4586,16.4363,16.4474,66200.0
2005-09-15 14:25:00,29.49,29.53,29.49,29.53,116800.0,16.4474,16.4697,16.4474,16.4697,116800.0
2005-09-15 14:30:00,29.54,29.59,29.54,29.54,54600.0,16.4753,16.5032,16.4753,16.4753,54600.0
2005-09-15 14:35:00,29.54,29.54,29.5,29.5,19000.0,16.4753,16.4753,16.453,16.453,19000.0
2005-09-15 14:40:00,29.49,29.5,29.48,29.5,17000.0,16.4474,16.453,16.4419,16.453,17000.0
2005-09-15 14:45:00,29.5,29.52,29.48,29.49,10600.0,16.453,16.4642,16.4419,16.4474,10600.0
2005-09-15 14:50:00,29.5,29.5,29.48,29.49,30600.0,16.453,16.453,16.4419,16.4474,30600.0
2005-09-15 14:55:00,29.48,29.5,29.48,29.49,37000.0,16.4419,16.453,16.4419,16.4474,37000.0
2005-09-15 15:00:00,29.49,29.5,29.47,29.5,22400.0,16.4474,16.453,16.4363,16.453,22400.0
2005-09-15 15:05:00,29.49,29.5,29.47,29.49,24600.0,16.4474,16.453,16.4363,16.4474,24600.0
2005-09-15 15:10:00,29.5,29.5,29.47,29.5,19600.0,16.453,16.453,16.4363,16.453,19600.0
2005-09-15 15:15:00,29.48,29.5,29.48,29.49,23800.0,16.4419,16.453,16.4419,16.4474,23800.0
2005-09-15 15:20:00,29.48,29.5,29.46,29.47,44600.0,16.4419,16.453,16.4307,16.4363,44600.0
2005-09-15 15:25:00,29.47,29.48,29.45,29.46,37600.0,16.4363,16.4419,16.4251,16.4307,37600.0
2005-09-15 15:30:00,29.45,29.49,29.43,29.47,92600.0,16.4251,16.4474,16.414,16.4363,92600.0
2005-09-15 15:35:00,29.47,29.47,29.43,29.46,26400.0,16.4363,16.4363,16.414,16.4307,26400.0
2005-09-15 15:40:00,29.46,29.48,29.43,29.44,39000.0,16.4307,16.4419,16.414,16.4195,39000.0
2005-09-15 15:45:00,29.44,29.48,29.44,29.47,27400.0,16.4195,16.4419,16.4195,16.4363,27400.0
2005-09-15 15:50:00,29.47,29.49,29.46,29.49,40400.0,16.4363,16.4474,16.4307,16.4474,40400.0
2005-09-15 15:55:00,29.49,29.5,29.47,29.47,84800.0,16.4474,16.453,16.4363,16.4363,84800.0
2005-09-16 09:30:00,29.73,29.86,29.71,29.81,449400.0,16.5813,16.6538,16.5701,16.6259,449400.0
2005-09-16 09:35:00,29.81,29.95,29.77,29.92,88400.0,16.6259,16.704,16.6036,16.6873,88400.0
2005-09-16 09:40:00,29.92,29.92,29.8,29.84,49200.0,16.6873,16.6873,16.6203,16.6426,49200.0
2005-09-16 09:45:00,29.84,29.84,29.74,29.8,36400.0,16.6426,16.6426,16.5869,16.6203,36400.0
2005-09-16 09:50:00,29.83,29.9,29.74,29.77,43600.0,16.6371,16.6761,16.5869,16.6036,43600.0
2005-09-16 09:55:00,29.78,29.9,29.75,29.89,39600.0,16.6092,16.6761,16.5924,16.6705,39600.0
2005-09-16 10:00:00,29.9,29.9,29.79,29.86,42600.0,16.6761,16.6761,16.6148,16.6538,42600.0
2005-09-16 10:05:00,29.87,29.9,29.84,29.88,44800.0,16.6594,16.6761,16.6426,16.6649,44800.0
2005-09-16 10:10:00,29.86,29.86,29.84,29.84,33600.0,16.6538,16.6538,16.6426,16.6426,33600.0
2005-09-16 10:15:00,29.82,29.85,29.8,29.83,53600.0,16.6315,16.6482,16.6203,16.6371,53600.0
2005-09-16 10:20:00,29.85,29.9,29.83,29.84,29800.0,16.6482,16.6761,16.6371,16.6426,29800.0
2005-09-16 10:25:00,29.81,29.85,29.8,29.82,17600.0,16.6259,16.6482,16.6203,16.6315,17600.0
2005-09-16 10:30:00,29.84,29.84,29.78,29.78,26000.0,16.6426,16.6426,16.6092,16.6092,26000.0
2005-09-16 10:35:00,29.79,29.86,29.78,29.84,27800.0,16.6148,16.6538,16.6092,16.6426,27800.0
2005-09-16 10:40:00,29.85,29.85,29.78,29.83,17000.0,16.6482,16.6482,16.6092,16.6371,17000.0
2005-09-16 10:45:00,29.81,29.84,29.8,29.83,16000.0,16.6259,16.6426,16.6203,16.6371,16000.0
2005-09-16 10:50:00,29.83,29.84,29.8,29.82,16200.0,16.6371,16.6426,16.6203,16.6315,16200.0
2005-09-16 10:55:00,29.83,29.84,29.8,29.8,13600.0,16.6371,16.6426,16.6203,16.6203,13600.0
2005-09-16 11:00:00,29.81,29.84,29.79,29.82,21000.0,16.6259,16.6426,16.6148,16.6315,21000.0
2005-09-16 11:05:00,29.83,29.88,29.82,29.86,26600.0,16.6371,16.6649,16.6315,16.6538,26600.0
2005-09-16 11:10:00,29.86,29.86,29.78,29.84,26000.0,16.6538,16.6538,16.6092,16.6426,26000.0
2005-09-16 11:15:00,29.84,29.9,29.83,29.9,29200.0,16.6426,16.6761,16.6371,16.6761,29200.0
2005-09-16 11:20:00,29.9,29.9,29.88,29.89,30200.0,16.6761,16.6761,16.6649,16.6705,30200.0
2005-09-16 11:25:00,29.89,29.9,29.86,29.89,23200.0,16.6705,16.6761,16.6538,16.6705,23200.0
2005-09-16 11:30:00,29.89,29.9,29.86,29.88,10000.0,16.6705,16.6761,16.6538,16.6649,10000.0
2005-09-16 11:35:00,29.89,29.9,29.88,29.9,32600.0,16.6705,16.6761,16.6649,16.6761,32600.0
2005-09-16 11:40:00,29.9,29.91,29.82,29.84,31000.0,16.6761,16.6817,16.6315,16.6426,31000.0
2005-09-16 11:45:00,29.84,29.86,29.84,29.85,17400.0,16.6426,16.6538,16.6426,16.6482,17400.0
2005-09-16 11:50:00,29.85,29.9,29.85,29.9,14200.0,16.6482,16.6761,16.6482,16.6761,14200.0
2005-09-16 11:55:00,29.89,29.91,29.87,29.89,19400.0,16.6705,16.6817,16.6594,16.6705,19400.0
2005-09-16 12:00:00,29.89,29.95,29.89,29.95,13000.0,16.6705,16.704,16.6705,16.704,13000.0
2005-09-16 12:05:00,29.94,29.95,29.89,29.91,32800.0,16.6984,16.704,16.6705,16.6817,32800.0
2005-09-16 12:10:00,29.91,29.92,29.89,29.9,30600.0,16.6817,16.6873,16.6705,16.6761,30600.0
2005-09-16 12:15:00,29.9,29.9,29.89,29.89,34200.0,16.6761,16.6761,16.6705,16.6705,34200.0
2005-09-16 12:20:00,29.89,29.9,29.88,29.89,23800.0,16.6705,16.6761,16.6649,16.6705,23800.0
2005-09-16 12:25:00,29.91,29.91,29.89,29.9,11800.0,16.6817,16.6817,16.6705,16.6761,11800.0
2005-09-16 12:30:00,29.9,29.92,29.9,29.91,3800.0,16.6761,16.6873,16.6761,16.6817,3800.0
2005-09-16 12:35:00,29.92,29.93,29.9,29.92,12800.0,16.6873,16.6928,16.6761,16.6873,12800.0
2005-09-16 12:40:00,29.92,29.95,29.92,29.93,21000.0,16.6873,16.704,16.6873,16.6928,21000.0
2005-09-16 12:45:00,29.95,29.99,29.93,29.98,34400.0,16.704,16.7263,16.6928,16.7207,34400.0
2005-09-16 12:50:00,29.97,29.97,29.93,29.94,10400.0,16.7151,16.7151,16.6928,16.6984,10400.0
2005-09-16 12:55:00,29.93,29.98,29.93,29.98,10400.0,16.6928,16.7207,16.6928,16.7207,10400.0
2005-09-16 13:00:00,29.97,29.98,29.96,29.97,8600.0,16.7151,16.7207,16.7096,16.7151,8600.0
2005-09-16 13:05:00,29.98,29.98,29.93,29.94,4600.0,16.7207,16.7207,16.6928,16.6984,4600.0
2005-09-16 13:10:00,29.95,29.97,29.95,29.97,9600.0,16.704,16.7151,16.704,16.7151,9600.0
2005-09-16 13:15:00,29.97,29.97,29.95,29.96,8600.0,16.7151,16.7151,16.704,16.7096,8600.0
2005-09-16 13:20:00,29.96,29.97,29.96,29.96,7400.0,16.7096,16.7151,16.7096,16.7096,7400.0
2005-09-16 13:25:00,29.96,29.96,29.93,29.96,6600.0,16.7096,16.7096,16.6928,16.7096,6600.0
2005-09-16 13:30:00,29.96,29.97,29.94,29.96,14800.0,16.7096,16.7151,16.6984,16.7096,14800.0
2005-09-16 13:35:00,29.96,29.96,29.93,29.93,17800.0,16.7096,16.7096,16.6928,16.6928,17800.0
2005-09-16 13:40:00,29.93,29.96,29.9,29.93,25800.0,16.6928,16.7096,16.6761,16.6928,25800.0
2005-09-16 13:45:00,29.93,29.96,29.93,29.96,22000.0,16.6928,16.7096,16.6928,16.7096,22000.0
2005-09-16 13:50:00,29.95,29.95,29.92,29.94,13400.0,16.704,16.704,16.6873,16.6984,13400.0
2005-09-16 13:55:00,29.95,29.98,29.95,29.98,8600.0,16.704,16.7207,16.704,16.7207,8600.0
2005-09-16 14:00:00,29.98,30.0,29.93,29.97,45200.0,16.7207,16.7319,16.6928,16.7151,45200.0
2005-09-16 14:05:00,29.96,29.97,29.95,29.95,11200.0,16.7096,16.7151,16.704,16.704,11200.0
2005-09-16 14:10:00,29.96,29.97,29.95,29.97,14600.0,16.7096,16.7151,16.704,16.7151,14600.0
2005-09-16 14:15:00,29.96,29.97,29.95,29.97,17000.0,16.7096,16.7151,16.704,16.7151,17000.0
2005-09-16 14:20:00,29.97,29.99,29.97,29.98,12400.0,16.7151,16.7263,16.7151,16.7207,12400.0
2005-09-16 14:25:00,29.98,29.98,29.97,29.97,13000.0,16.7207,16.7207,16.7151,16.7151,13000.0
2005-09-16 14:30:00,29.96,29.98,29.94,29.97,13400.0,16.7096,16.7207,16.6984,16.7151,13400.0
2005-09-16 14:35:00,29.96,29.98,29.95,29.97,9400.0,16.7096,16.7207,16.704,16.7151,9400.0
2005-09-16 14:40:00,29.97,29.98,29.95,29.95,20000.0,16.7151,16.7207,16.704,16.704,20000.0
2005-09-16 14:45:00,29.97,29.97,29.93,29.95,12000.0,16.7151,16.7151,16.6928,16.704,12000.0
2005-09-16 14:50:00,29.96,29.98,29.93,29.97,73600.0,16.7096,16.7207,16.6928,16.7151,73600.0
2005-09-16 14:55:00,29.98,30.0,29.94,29.95,39600.0,16.7207,16.7319,16.6984,16.704,39600.0
2005-09-16 15:00:00,29.95,30.0,29.95,30.0,60400.0,16.704,16.7319,16.704,16.7319,60400.0
2005-09-16 15:05:00,30.0,30.04,29.98,30.01,60800.0,16.7319,16.7542,16.7207,16.7375,60800.0
2005-09-16 15:10:00,30.02,30.05,30.0,30.01,28400.0,16.743,16.7598,16.7319,16.7375,28400.0
2005-09-16 15:15:00,30.03,30.05,30.0,30.05,63800.0,16.7486,16.7598,16.7319,16.7598,63800.0
2005-09-16 15:20:00,30.05,30.05,30.02,30.04,35000.0,16.7598,16.7598,16.743,16.7542,35000.0
2005-09-16 15:25:00,30.04,30.04,30.02,30.03,25000.0,16.7542,16.7542,16.743,16.7486,25000.0
2005-09-16 15:30:00,30.02,30.03,30.0,30.02,42400.0,16.743,16.7486,16.7319,16.743,42400.0
2005-09-16 15:35:00,30.02,30.02,30.0,30.02,37800.0,16.743,16.743,16.7319,16.743,37800.0
2005-09-16 15:40:00,30.02,30.02,29.99,30.0,43600.0,16.743,16.743,16.7263,16.7319,43600.0
2005-09-16 15:45:00,30.0,30.0,29.98,29.98,117200.0,16.7319,16.7319,16.7207,16.7207,117200.0
2005-09-16 15:50:00,29.99,29.99,29.96,29.98,238400.0,16.7263,16.7263,16.7096,16.7207,238400.0
2005-09-16 15:55:00,29.98,29.99,29.93,29.93,233600.0,16.7207,16.7263,16.6928,16.6928,233600.0
2005-09-19 09:30:00,29.96,29.99,29.87,29.89,78600.0,16.7096,16.7263,16.6594,16.6705,78600.0
2005-09-19 09:35:00,29.86,29.97,29.86,29.94,28400.0,16.6538,16.7151,16.6538,16.6984,28400.0
2005-09-19 09:40:00,29.94,29.94,29.86,29.9,55200.0,16.6984,16.6984,16.6538,16.6761,55200.0
2005-09-19 09:45:00,29.91,30.07,29.88,30.07,92000.0,16.6817,16.7709,16.6649,16.7709,92000.0
2005-09-19 09:50:00,30.05,30.21,30.05,30.21,63000.0,16.7598,16.849,16.7598,16.849,63000.0
2005-09-19 09:55:00,30.21,30.21,29.97,29.99,77200.0,16.849,16.849,16.7151,16.7263,77200.0
2005-09-19 10:00:00,29.99,30.1,29.99,30.09,119000.0,16.7263,16.7876,16.7263,16.7821,119000.0
2005-09-19 10:05:00,30.07,30.09,29.99,30.0,45600.0,16.7709,16.7821,16.7263,16.7319,45600.0
2005-09-19 10:10:00,30.0,30.1,30.0,30.1,32800.0,16.7319,16.7876,16.7319,16.7876,32800.0
2005-09-19 10:15:00,30.08,30.09,30.04,30.08,30800.0,16.7765,16.7821,16.7542,16.7765,30800.0
2005-09-19 10:20:00,30.06,30.18,30.06,30.14,101200.0,16.7653,16.8323,16.7653,16.81,101200.0
2005-09-19 10:25:00,30.12,30.17,30.12,30.15,51800.0,16.7988,16.8267,16.7988,16.8155,51800.0
2005-09-19 10:30:00,30.16,30.17,30.11,30.14,27200.0,16.8211,16.8267,16.7932,16.81,27200.0
2005-09-19 10:35:00,30.15,30.25,30.15,30.23,35400.0,16.8155,16.8713,16.8155,16.8602,35400.0
2005-09-19 10:40:00,30.23,30.26,30.23,30.23,40200.0,16.8602,16.8769,16.8602,16.8602,40200.0
2005-09-19 10:45:00,30.23,30.27,30.19,30.27,44600.0,16.8602,16.8825,16.8378,16.8825,44600.0
2005-09-19 10:50:00,30.27,30.4,30.27,30.4,63800.0,16.8825,16.955,16.8825,16.955,63800.0
2005-09-19 10:55:00,30.42,30.45,30.35,30.36,57000.0,16.9661,16.9829,16.9271,16.9327,57000.0
2005-09-19 11:00:00,30.36,30.38,30.29,30.3,58400.0,16.9327,16.9438,16.8936,16.8992,58400.0
2005-09-19 11:05:00,30.3,30.31,30.21,30.21,62800.0,16.8992,16.9048,16.849,16.849,62800.0
2005-09-19 11:10:00,30.2,30.22,30.17,30.2,67200.0,16.8434,16.8546,16.8267,16.8434,67200.0
2005-09-19 11:15:00,30.2,30.22,30.15,30.15,19600.0,16.8434,16.8546,16.8155,16.8155,19600.0
2005-09-19 11:20:00,30.15,30.16,30.1,30.11,46800.0,16.8155,16.8211,16.7876,16.7932,46800.0
2005-09-19 11:25:00,30.11,30.15,29.89,30.11,51200.0,16.7932,16.8155,16.6705,16.7932,51200.0
2005-09-19 11:30:00,30.09,30.09,30.05,30.06,32000.0,16.7821,16.7821,16.7598,16.7653,32000.0
2005-09-19 11:35:00,30.06,30.06,29.99,30.0,44800.0,16.7653,16.7653,16.7263,16.7319,44800.0
2005-09-19 11:40:00,30.0,30.0,29.95,29.96,64400.0,16.7319,16.7319,16.704,16.7096,64400.0
2005-09-19 11:45:00,29.96,29.96,29.9,29.9,18200.0,16.7096,16.7096,16.6761,16.6761,18200.0
2005-09-19 11:50:00,29.9,29.9,29.78,29.86,93600.0,16.6761,16.6761,16.6092,16.6538,93600.0
2005-09-19 11:55:00,29.85,29.9,29.83,29.83,35600.0,16.6482,16.6761,16.6371,16.6371,35600.0
2005-09-19 12:00:00,29.84,29.85,29.77,29.84,38400.0,16.6426,16.6482,16.6036,16.6426,38400.0
2005-09-19 12:05:00,29.85,29.89,29.84,29.86,32400.0,16.6482,16.6705,16.6426,16.6538,32400.0
2005-09-19 12:10:00,29.86,29.91,29.85,29.85,21400.0,16.6538,16.6817,16.6482,16.6482,21400.0
2005-09-19 12:15:00,29.84,29.86,29.83,29.83,9800.0,16.6426,16.6538,16.6371,16.6371,9800.0
2005-09-19 12:20:00,29.83,29.84,29.83,29.84,10000.0,16.6371,16.6426,16.6371,16.6426,10000.0
2005-09-19 12:25:00,29.84,29.85,29.8,29.81,20200.0,16.6426,16.6482,16.6203,16.6259,20200.0
2005-09-19 12:30:00,29.81,29.9,29.8,29.9,21000.0,16.6259,16.6761,16.6203,16.6761,21000.0
2005-09-19 12:35:00,29.91,29.95,29.88,29.88,29400.0,16.6817,16.704,16.6649,16.6649,29400.0
2005-09-19 12:40:00,29.9,29.96,29.89,29.95,23800.0,16.6761,16.7096,16.6705,16.704,23800.0
2005-09-19 12:45:00,29.95,29.97,29.92,29.92,20000.0,16.704,16.7151,16.6873,16.6873,20000.0
2005-09-19 12:50:00,29.93,29.97,29.92,29.95,14600.0,16.6928,16.7151,16.6873,16.704,14600.0
2005-09-19 12:55:00,29.96,30.0,29.96,30.0,12000.0,16.7096,16.7319,16.7096,16.7319,12000.0
2005-09-19 13:00:00,30.0,30.0,29.98,29.98,18800.0,16.7319,16.7319,16.7207,16.7207,18800.0
2005-09-19 13:05:00,29.98,29.98,29.9,29.93,18200.0,16.7207,16.7207,16.6761,16.6928,18200.0
2005-09-19 13:10:00,29.93,29.95,29.89,29.9,19200.0,16.6928,16.704,16.6705,16.6761,19200.0
2005-09-19 13:15:00,29.91,29.91,29.86,29.91,18600.0,16.6817,16.6817,16.6538,16.6817,18600.0
2005-09-19 13:20:00,29.9,29.91,29.84,29.85,11600.0,16.6761,16.6817,16.6426,16.6482,11600.0
2005-09-19 13:25:00,29.85,29.86,29.8,29.81,15000.0,16.6482,16.6538,16.6203,16.6259,15000.0
2005-09-19 13:30:00,29.81,29.87,29.81,29.85,19200.0,16.6259,16.6594,16.6259,16.6482,19200.0
2005-09-19 13:35:00,29.84,29.84,29.75,29.78,25600.0,16.6426,16.6426,16.5924,16.6092,25600.0
2005-09-19 13:40:00,29.79,29.84,29.78,29.82,12000.0,16.6148,16.6426,16.6092,16.6315,12000.0
2005-09-19 13:45:00,29.82,29.83,29.75,29.75,21800.0,16.6315,16.6371,16.5924,16.5924,21800.0
2005-09-19 13:50:00,29.74,29.74,29.67,29.67,26800.0,16.5869,16.5869,16.5478,16.5478,26800.0
2005-09-19 13:55:00,29.68,29.71,29.68,29.71,16200.0,16.5534,16.5701,16.5534,16.5701,16200.0
2005-09-19 14:00:00,29.72,29.75,29.72,29.75,16800.0,16.5757,16.5924,16.5757,16.5924,16800.0
2005-09-19 14:05:00,29.75,29.76,29.68,29.68,16600.0,16.5924,16.598,16.5534,16.5534,16600.0
2005-09-19 14:10:00,29.68,29.8,29.68,29.8,18800.0,16.5534,16.6203,16.5534,16.6203,18800.0
2005-09-19 14:15:00,29.8,29.84,29.79,29.81,22400.0,16.6203,16.6426,16.6148,16.6259,22400.0
2005-09-19 14:20:00,29.8,29.81,29.75,29.75,20600.0,16.6203,16.6259,16.5924,16.5924,20600.0
2005-09-19 14:25:00,29.75,29.85,29.72,29.83,22200.0,16.5924,16.6482,16.5757,16.6371,22200.0
2005-09-19 14:30:00,29.82,29.82,29.76,29.78,17200.0,16.6315,16.6315,16.598,16.6092,17200.0
2005-09-19 14:35:00,29.78,29.78,29.71,29.72,17600.0,16.6092,16.6092,16.5701,16.5757,17600.0
2005-09-19 14:40:00,29.72,29.73,29.66,29.66,28800.0,16.5757,16.5813,16.5422,16.5422,28800.0
2005-09-19 14:45:00,29.66,29.68,29.64,29.66,69000.0,16.5422,16.5534,16.5311,16.5422,69000.0
2005-09-19 14:50:00,29.66,29.67,29.64,29.66,28200.0,16.5422,16.5478,16.5311,16.5422,28200.0
2005-09-19 14:55:00,29.67,29.7,29.65,29.67,33800.0,16.5478,16.5646,16.5367,16.5478,33800.0
2005-09-19 15:00:00,29.67,29.73,29.66,29.71,27800.0,16.5478,16.5813,16.5422,16.5701,27800.0
2005-09-19 15:05:00,29.71,29.74,29.67,29.67,22800.0,16.5701,16.5869,16.5478,16.5478,22800.0
2005-09-19 15:10:00,29.68,29.72,29.68,29.7,45400.0,16.5534,16.5757,16.5534,16.5646,45400.0
2005-09-19 15:15:00,29.68,29.75,29.68,29.71,38000.0,16.5534,16.5924,16.5534,16.5701,38000.0
2005-09-19 15:20:00,29.71,29.73,29.68,29.73,21800.0,16.5701,16.5813,16.5534,16.5813,21800.0
2005-09-19 15:25:00,29.73,29.75,29.71,29.74,41800.0,16.5813,16.5924,16.5701,16.5869,41800.0
2005-09-19 15:30:00,29.74,29.75,29.71,29.74,33200.0,16.5869,16.5924,16.5701,16.5869,33200.0
2005-09-19 15:35:00,29.73,29.78,29.73,29.75,49000.0,16.5813,16.6092,16.5813,16.5924,49000.0
2005-09-19 15:40:00,29.75,29.8,29.74,29.77,49000.0,16.5924,16.6203,16.5869,16.6036,49000.0
2005-09-19 15:45:00,29.78,29.79,29.74,29.77,40800.0,16.6092,16.6148,16.5869,16.6036,40800.0
2005-09-19 15:50:00,29.75,29.77,29.71,29.77,60200.0,16.5924,16.6036,16.5701,16.6036,60200.0
2005-09-19 15:55:00,29.75,29.79,29.75,29.75,48400.0,16.5924,16.6148,16.5924,16.5924,48400.0
2005-09-20 09:30:00,29.18,29.18,29.06,29.06,273200.0,16.2745,16.2745,16.2076,16.2076,273200.0
2005-09-20 09:35:00,29.06,29.25,29.02,29.21,152600.0,16.2076,16.3136,16.1853,16.2913,152600.0
2005-09-20 09:40:00,29.23,29.24,29.13,29.2,158600.0,16.3024,16.308,16.2467,16.2857,158600.0
2005-09-20 09:45:00,29.2,29.2,29.13,29.16,84400.0,16.2857,16.2857,16.2467,16.2634,84400.0
2005-09-20 09:50:00,29.17,29.18,29.11,29.15,106800.0,16.269,16.2745,16.2355,16.2578,106800.0
2005-09-20 09:55:00,29.15,29.53,29.15,29.34,191600.0,16.2578,16.4697,16.2578,16.3638,191600.0
2005-09-20 10:00:00,29.35,29.43,29.25,29.33,130600.0,16.3694,16.414,16.3136,16.3582,130600.0
2005-09-20 10:05:00,29.34,29.42,29.31,29.35,59000.0,16.3638,16.4084,16.347,16.3694,59000.0
2005-09-20 10:10:00,29.35,29.39,29.33,29.34,87200.0,16.3694,16.3917,16.3582,16.3638,87200.0
2005-09-20 10:15:00,29.35,29.43,29.33,29.43,91600.0,16.3694,16.414,16.3582,16.414,91600.0
2005-09-20 10:20:00,29.43,29.58,28.88,29.05,446600.0,16.414,16.4976,16.1072,16.202,446600.0
2005-09-20 10:25:00,29.05,29.06,28.72,28.74,719000.0,16.202,16.2076,16.018,16.0291,719000.0
2005-09-20 10:30:00,28.73,28.86,28.66,28.78,539400.0,16.0236,16.0961,15.9845,16.0514,539400.0
2005-09-20 10:35:00,28.8,28.89,28.7,28.73,333400.0,16.0626,16.1128,16.0068,16.0236,333400.0
2005-09-20 10:40:00,28.73,28.83,28.64,28.68,285800.0,16.0236,16.0793,15.9734,15.9957,285800.0
2005-09-20 10:45:00,28.68,28.83,28.68,28.75,230600.0,15.9957,16.0793,15.9957,16.0347,230600.0
2005-09-20 10:50:00,28.75,29.05,28.73,29.0,292600.0,16.0347,16.202,16.0236,16.1741,292600.0
2005-09-20 10:55:00,29.0,29.04,28.81,28.94,113200.0,16.1741,16.1965,16.0682,16.1407,113200.0
2005-09-20 11:00:00,28.98,29.11,28.93,29.09,139400.0,16.163,16.2355,16.1351,16.2243,139400.0
2005-09-20 11:05:00,29.07,29.12,29.07,29.09,137800.0,16.2132,16.2411,16.2132,16.2243,137800.0
2005-09-20 11:10:00,29.1,29.17,29.09,29.13,192600.0,16.2299,16.269,16.2243,16.2467,192600.0
2005-09-20 11:15:00,29.13,29.15,29.0,29.04,104600.0,16.2467,16.2578,16.1741,16.1965,104600.0
2005-09-20 11:20:00,29.05,29.16,29.0,29.0,111200.0,16.202,16.2634,16.1741,16.1741,111200.0
2005-09-20 11:25:00,29.01,29.03,28.84,28.84,104000.0,16.1797,16.1909,16.0849,16.0849,104000.0
2005-09-20 11:30:00,28.85,28.94,28.84,28.85,89400.0,16.0905,16.1407,16.0849,16.0905,89400.0
2005-09-20 11:35:00,28.85,28.88,28.81,28.83,218400.0,16.0905,16.1072,16.0682,16.0793,218400.0
2005-09-20 11:40:00,28.82,28.84,28.78,28.78,108800.0,16.0738,16.0849,16.0514,16.0514,108800.0
2005-09-20 11:45:00,28.79,28.79,28.75,28.79,292400.0,16.057,16.057,16.0347,16.057,292400.0
2005-09-20 11:50:00,28.78,28.81,28.74,28.76,108800.0,16.0514,16.0682,16.0291,16.0403,108800.0
2005-09-20 11:55:00,28.78,28.79,28.74,28.79,174000.0,16.0514,16.057,16.0291,16.057,174000.0
2005-09-20 12:00:00,28.79,28.84,28.75,28.8,104800.0,16.057,16.0849,16.0347,16.0626,104800.0
2005-09-20 12:05:00,28.8,28.81,28.78,28.81,49200.0,16.0626,16.0682,16.0514,16.0682,49200.0
2005-09-20 12:10:00,28.81,28.85,28.81,28.84,53200.0,16.0682,16.0905,16.0682,16.0849,53200.0
2005-09-20 12:15:00,28.84,28.89,28.84,28.88,74600.0,16.0849,16.1128,16.0849,16.1072,74600.0
2005-09-20 12:20:00,28.88,28.88,28.84,28.88,47000.0,16.1072,16.1072,16.0849,16.1072,47000.0
2005-09-20 12:25:00,28.86,28.89,28.86,28.87,49200.0,16.0961,16.1128,16.0961,16.1016,49200.0
2005-09-20 12:30:00,28.88,28.91,28.77,28.78,143200.0,16.1072,16.124,16.0459,16.0514,143200.0
2005-09-20 12:35:00,28.77,28.79,28.73,28.77,73400.0,16.0459,16.057,16.0236,16.0459,73400.0
2005-09-20 12:40:00,28.78,28.84,28.76,28.81,40600.0,16.0514,16.0849,16.0403,16.0682,40600.0
2005-09-20 12:45:00,28.81,28.82,28.75,28.78,43400.0,16.0682,16.0738,16.0347,16.0514,43400.0
2005-09-20 12:50:00,28.78,28.78,28.74,28.75,50400.0,16.0514,16.0514,16.0291,16.0347,50400.0
2005-09-20 12:55:00,28.75,28.75,28.71,28.71,32600.0,16.0347,16.0347,16.0124,16.0124,32600.0
2005-09-20 13:00:00,28.7,28.74,28.7,28.73,93200.0,16.0068,16.0291,16.0068,16.0236,93200.0
2005-09-20 13:05:00,28.73,28.74,28.69,28.69,86000.0,16.0236,16.0291,16.0013,16.0013,86000.0
2005-09-20 13:10:00,28.7,28.7,28.64,28.65,71600.0,16.0068,16.0068,15.9734,15.9789,71600.0
2005-09-20 13:15:00,28.65,28.66,28.63,28.64,110000.0,15.9789,15.9845,15.9678,15.9734,110000.0
2005-09-20 13:20:00,28.63,28.65,28.62,28.63,42600.0,15.9678,15.9789,15.9622,15.9678,42600.0
2005-09-20 13:25:00,28.63,28.63,28.56,28.61,74400.0,15.9678,15.9678,15.9287,15.9566,74400.0
2005-09-20 13:30:00,28.61,28.65,28.61,28.65,52000.0,15.9566,15.9789,15.9566,15.9789,52000.0
2005-09-20 13:35:00,28.65,28.68,28.63,28.66,74400.0,15.9789,15.9957,15.9678,15.9845,74400.0
2005-09-20 13:40:00,28.65,28.65,28.56,28.57,35800.0,15.9789,15.9789,15.9287,15.9343,35800.0
2005-09-20 13:45:00,28.57,28.58,28.53,28.56,57200.0,15.9343,15.9399,15.912,15.9287,57200.0
2005-09-20 13:50:00,28.55,28.56,28.45,28.46,111000.0,15.9232,15.9287,15.8674,15.873,111000.0
2005-09-20 13:55:00,28.45,28.5,28.45,28.47,80400.0,15.8674,15.8953,15.8674,15.8785,80400.0
2005-09-20 14:00:00,28.47,28.54,28.47,28.54,40800.0,15.8785,15.9176,15.8785,15.9176,40800.0
2005-09-20 14:05:00,28.53,28.68,28.53,28.65,51800.0,15.912,15.9957,15.912,15.9789,51800.0
2005-09-20 14:10:00,28.67,28.68,28.63,28.64,43000.0,15.9901,15.9957,15.9678,15.9734,43000.0
2005-09-20 14:15:00,28.64,28.65,28.56,28.65,39400.0,15.9734,15.9789,15.9287,15.9789,39400.0
2005-09-20 14:20:00,28.67,28.67,28.46,28.47,143000.0,15.9901,15.9901,15.873,15.8785,143000.0
2005-09-20 14:25:00,28.47,28.54,28.45,28.51,100600.0,15.8785,15.9176,15.8674,15.9009,100600.0
2005-09-20 14:30:00,28.51,28.56,28.5,28.5,89400.0,15.9009,15.9287,15.8953,15.8953,89400.0
2005-09-20 14:35:00,28.5,28.51,28.4,28.41,106800.0,15.8953,15.9009,15.8395,15.8451,106800.0
2005-09-20 14:40:00,28.41,28.45,28.4,28.43,76800.0,15.8451,15.8674,15.8395,15.8562,76800.0
2005-09-20 14:45:00,28.43,28.43,28.34,28.34,95400.0,15.8562,15.8562,15.806,15.806,95400.0
2005-09-20 14:50:00,28.35,28.41,28.28,28.38,116000.0,15.8116,15.8451,15.7726,15.8284,116000.0
2005-09-20 14:55:00,28.38,28.39,28.31,28.35,87600.0,15.8284,15.8339,15.7893,15.8116,87600.0
2005-09-20 15:00:00,28.35,28.4,28.33,28.33,81800.0,15.8116,15.8395,15.8005,15.8005,81800.0
2005-09-20 15:05:00,28.34,28.39,28.33,28.39,100600.0,15.806,15.8339,15.8005,15.8339,100600.0
2005-09-20 15:10:00,28.38,28.42,28.38,28.42,83400.0,15.8284,15.8507,15.8284,15.8507,83400.0
2005-09-20 15:15:00,28.42,28.5,28.42,28.47,85000.0,15.8507,15.8953,15.8507,15.8785,85000.0
2005-09-20 15:20:00,28.49,28.5,28.43,28.43,51600.0,15.8897,15.8953,15.8562,15.8562,51600.0
2005-09-20 15:25:00,28.43,28.5,28.43,28.48,73000.0,15.8562,15.8953,15.8562,15.8841,73000.0
2005-09-20 15:30:00,28.49,28.54,28.46,28.49,109000.0,15.8897,15.9176,15.873,15.8897,109000.0
2005-09-20 15:35:00,28.49,28.53,28.49,28.5,81200.0,15.8897,15.912,15.8897,15.8953,81200.0
2005-09-20 15:40:00,28.5,28.52,28.48,28.48,88000.0,15.8953,15.9064,15.8841,15.8841,88000.0
2005-09-20 15:45:00,28.47,28.48,28.4,28.42,151800.0,15.8785,15.8841,15.8395,15.8507,151800.0
2005-09-20 15:50:00,28.42,28.43,28.38,28.38,170400.0,15.8507,15.8562,15.8284,15.8284,170400.0
2005-09-20 15:55:00,28.38,28.48,28.36,28.48,218200.0,15.8284,15.8841,15.8172,15.8841,218200.0
2005-09-21 09:30:00,28.63,28.88,28.63,28.82,291600.0,15.9678,16.1072,15.9678,16.0738,291600.0
2005-09-21 09:35:00,28.84,28.93,28.8,28.93,275400.0,16.0849,16.1351,16.0626,16.1351,275400.0
2005-09-21 09:40:00,28.91,28.99,28.81,28.85,113200.0,16.124,16.1686,16.0682,16.0905,113200.0
2005-09-21 09:45:00,28.85,28.85,28.78,28.83,178400.0,16.0905,16.0905,16.0514,16.0793,178400.0
2005-09-21 09:50:00,28.81,28.85,28.78,28.82,161200.0,16.0682,16.0905,16.0514,16.0738,161200.0
2005-09-21 09:55:00,28.81,28.98,28.81,28.91,146400.0,16.0682,16.163,16.0682,16.124,146400.0
2005-09-21 10:00:00,28.9,28.92,28.86,28.91,68400.0,16.1184,16.1295,16.0961,16.124,68400.0
2005-09-21 10:05:00,28.91,28.99,28.84,28.99,122200.0,16.124,16.1686,16.0849,16.1686,122200.0
2005-09-21 10:10:00,28.99,29.08,28.98,29.05,240600.0,16.1686,16.2188,16.163,16.202,240600.0
2005-09-21 10:15:00,29.08,29.41,29.08,29.38,216800.0,16.2188,16.4028,16.2188,16.3861,216800.0
2005-09-21 10:20:00,29.38,29.57,29.34,29.49,207600.0,16.3861,16.4921,16.3638,16.4474,207600.0
2005-09-21 10:25:00,29.47,29.5,29.36,29.4,104000.0,16.4363,16.453,16.3749,16.3972,104000.0
2005-09-21 10:30:00,29.4,29.4,29.32,29.32,70000.0,16.3972,16.3972,16.3526,16.3526,70000.0
2005-09-21 10:35:00,29.33,29.38,29.27,29.38,69600.0,16.3582,16.3861,16.3247,16.3861,69600.0
2005-09-21 10:40:00,29.38,29.4,29.35,29.36,71000.0,16.3861,16.3972,16.3694,16.3749,71000.0
2005-09-21 10:45:00,29.37,29.38,29.31,29.36,66600.0,16.3805,16.3861,16.347,16.3749,66600.0
2005-09-21 10:50:00,29.36,29.37,29.33,29.35,112200.0,16.3749,16.3805,16.3582,16.3694,112200.0
2005-09-21 10:55:00,29.35,29.42,29.33,29.42,123600.0,16.3694,16.4084,16.3582,16.4084,123600.0
2005-09-21 11:00:00,29.43,29.43,29.38,29.39,87400.0,16.414,16.414,16.3861,16.3917,87400.0
2005-09-21 11:05:00,29.4,29.46,29.39,29.42,104400.0,16.3972,16.4307,16.3917,16.4084,104400.0
2005-09-21 11:10:00,29.42,29.43,29.38,29.39,92800.0,16.4084,16.414,16.3861,16.3917,92800.0
2005-09-21 11:15:00,29.38,29.41,29.32,29.36,65200.0,16.3861,16.4028,16.3526,16.3749,65200.0
2005-09-21 11:20:00,29.36,29.39,29.36,29.38,68000.0,16.3749,16.3917,16.3749,16.3861,68000.0
2005-09-21 11:25:00,29.37,29.37,29.29,29.3,76600.0,16.3805,16.3805,16.3359,16.3415,76600.0
2005-09-21 11:30:00,29.3,29.33,29.29,29.33,46400.0,16.3415,16.3582,16.3359,16.3582,46400.0
2005-09-21 11:35:00,29.33,29.35,29.29,29.3,51000.0,16.3582,16.3694,16.3359,16.3415,51000.0
2005-09-21 11:40:00,29.29,29.3,29.27,29.27,52600.0,16.3359,16.3415,16.3247,16.3247,52600.0
2005-09-21 11:45:00,29.27,29.27,29.11,29.13,77800.0,16.3247,16.3247,16.2355,16.2467,77800.0
2005-09-21 11:50:00,29.13,29.16,29.08,29.15,30200.0,16.2467,16.2634,16.2188,16.2578,30200.0
2005-09-21 11:55:00,29.15,29.24,29.15,29.15,66000.0,16.2578,16.308,16.2578,16.2578,66000.0
2005-09-21 12:00:00,29.15,29.15,29.06,29.06,77400.0,16.2578,16.2578,16.2076,16.2076,77400.0
2005-09-21 12:05:00,29.03,29.06,29.01,29.05,70200.0,16.1909,16.2076,16.1797,16.202,70200.0
2005-09-21 12:10:00,29.04,29.07,28.99,29.0,58600.0,16.1965,16.2132,16.1686,16.1741,58600.0
2005-09-21 12:15:00,28.99,29.0,28.98,28.99,29200.0,16.1686,16.1741,16.163,16.1686,29200.0
2005-09-21 12:20:00,28.99,29.02,28.99,28.99,48000.0,16.1686,16.1853,16.1686,16.1686,48000.0
2005-09-21 12:25:00,28.99,29.01,28.98,29.0,48200.0,16.1686,16.1797,16.163,16.1741,48200.0
2005-09-21 12:30:00,29.0,29.03,28.99,29.03,36600.0,16.1741,16.1909,16.1686,16.1909,36600.0
2005-09-21 12:35:00,29.03,29.08,29.03,29.07,46800.0,16.1909,16.2188,16.1909,16.2132,46800.0
2005-09-21 12:40:00,29.08,29.14,29.08,29.14,24200.0,16.2188,16.2522,16.2188,16.2522,24200.0
2005-09-21 12:45:00,29.15,29.2,29.08,29.08,43400.0,16.2578,16.2857,16.2188,16.2188,43400.0
2005-09-21 12:50:00,29.08,29.11,29.05,29.11,12000.0,16.2188,16.2355,16.202,16.2355,12000.0
2005-09-21 12:55:00,29.11,29.11,29.04,29.06,13400.0,16.2355,16.2355,16.1965,16.2076,13400.0
2005-09-21 13:00:00,29.06,29.1,29.05,29.1,12000.0,16.2076,16.2299,16.202,16.2299,12000.0
2005-09-21 13:05:00,29.1,29.12,29.1,29.11,15000.0,16.2299,16.2411,16.2299,16.2355,15000.0
2005-09-21 13:10:00,29.11,29.12,29.1,29.1,14600.0,16.2355,16.2411,16.2299,16.2299,14600.0
2005-09-21 13:15:00,29.11,29.11,29.07,29.07,29000.0,16.2355,16.2355,16.2132,16.2132,29000.0
2005-09-21 13:20:00,29.07,29.09,29.03,29.06,37800.0,16.2132,16.2243,16.1909,16.2076,37800.0
2005-09-21 13:25:00,29.05,29.08,29.05,29.07,23600.0,16.202,16.2188,16.202,16.2132,23600.0
2005-09-21 13:30:00,29.08,29.08,29.06,29.07,39000.0,16.2188,16.2188,16.2076,16.2132,39000.0
2005-09-21 13:35:00,29.06,29.1,28.99,28.99,40600.0,16.2076,16.2299,16.1686,16.1686,40600.0
2005-09-21 13:40:00,29.0,29.07,28.96,29.07,44400.0,16.1741,16.2132,16.1518,16.2132,44400.0
2005-09-21 13:45:00,29.07,29.09,29.04,29.07,28600.0,16.2132,16.2243,16.1965,16.2132,28600.0
2005-09-21 13:50:00,29.07,29.07,29.01,29.04,20200.0,16.2132,16.2132,16.1797,16.1965,20200.0
2005-09-21 13:55:00,29.05,29.09,29.05,29.08,27800.0,16.202,16.2243,16.202,16.2188,27800.0
2005-09-21 14:00:00,29.07,29.1,29.05,29.06,33200.0,16.2132,16.2299,16.202,16.2076,33200.0
2005-09-21 14:05:00,29.06,29.07,29.04,29.06,26000.0,16.2076,16.2132,16.1965,16.2076,26000.0
2005-09-21 14:10:00,29.07,29.07,29.04,29.04,23400.0,16.2132,16.2132,16.1965,16.1965,23400.0
2005-09-21 14:15:00,29.05,29.14,29.05,29.11,56200.0,16.202,16.2522,16.202,16.2355,56200.0
2005-09-21 14:20:00,29.11,29.11,29.05,29.09,30200.0,16.2355,16.2355,16.202,16.2243,30200.0
2005-09-21 14:25:00,29.08,29.11,29.07,29.08,37600.0,16.2188,16.2355,16.2132,16.2188,37600.0
2005-09-21 14:30:00,29.08,29.1,29.05,29.1,38600.0,16.2188,16.2299,16.202,16.2299,38600.0
2005-09-21 14:35:00,29.1,29.13,29.08,29.08,30000.0,16.2299,16.2467,16.2188,16.2188,30000.0
2005-09-21 14:40:00,29.07,29.13,29.07,29.11,33800.0,16.2132,16.2467,16.2132,16.2355,33800.0
2005-09-21 14:45:00,29.11,29.11,29.05,29.09,49600.0,16.2355,16.2355,16.202,16.2243,49600.0
2005-09-21 14:50:00,29.09,29.11,29.05,29.08,32200.0,16.2243,16.2355,16.202,16.2188,32200.0
2005-09-21 14:55:00,29.08,29.1,29.05,29.05,50200.0,16.2188,16.2299,16.202,16.202,50200.0
2005-09-21 15:00:00,29.05,29.09,29.05,29.05,23600.0,16.202,16.2243,16.202,16.202,23600.0
2005-09-21 15:05:00,29.06,29.09,29.03,29.05,37000.0,16.2076,16.2243,16.1909,16.202,37000.0
2005-09-21 15:10:00,29.06,29.12,29.04,29.07,38800.0,16.2076,16.2411,16.1965,16.2132,38800.0
2005-09-21 15:15:00,29.07,29.11,29.06,29.08,31000.0,16.2132,16.2355,16.2076,16.2188,31000.0
2005-09-21 15:20:00,29.08,29.09,29.04,29.06,43800.0,16.2188,16.2243,16.1965,16.2076,43800.0
2005-09-21 15:25:00,29.06,29.1,29.05,29.09,39400.0,16.2076,16.2299,16.202,16.2243,39400.0
2005-09-21 15:30:00,29.09,29.11,29.07,29.1,50200.0,16.2243,16.2355,16.2132,16.2299,50200.0
2005-09-21 15:35:00,29.1,29.11,29.08,29.1,83800.0,16.2299,16.2355,16.2188,16.2299,83800.0
2005-09-21 15:40:00,29.09,29.11,29.09,29.1,83800.0,16.2243,16.2355,16.2243,16.2299,83800.0
2005-09-21 15:45:00,29.1,29.11,29.03,29.05,118800.0,16.2299,16.2355,16.1909,16.202,118800.0
2005-09-21 15:50:00,29.04,29.05,28.96,28.96,100000.0,16.1965,16.202,16.1518,16.1518,100000.0
2005-09-21 15:55:00,28.96,28.99,28.94,28.99,160600.0,16.1518,16.1686,16.1407,16.1686,160600.0
2005-09-22 09:30:00,29.13,29.13,29.03,29.04,78400.0,16.2467,16.2467,16.1909,16.1965,78400.0
2005-09-22 09:35:00,29.04,29.07,29.0,29.0,26000.0,16.1965,16.2132,16.1741,16.1741,26000.0
2005-09-22 09:40:00,29.0,29.0,28.86,28.92,73200.0,16.1741,16.1741,16.0961,16.1295,73200.0
2005-09-22 09:45:00,28.91,29.14,28.91,29.11,59200.0,16.124,16.2522,16.124,16.2355,59200.0
2005-09-22 09:50:00,29.11,29.11,29.01,29.09,36000.0,16.2355,16.2355,16.1797,16.2243,36000.0
2005-09-22 09:55:00,29.11,29.24,29.11,29.2,50800.0,16.2355,16.308,16.2355,16.2857,50800.0
2005-09-22 10:00:00,29.2,29.24,29.18,29.22,57200.0,16.2857,16.308,16.2745,16.2968,57200.0
2005-09-22 10:05:00,29.22,29.25,29.2,29.2,103000.0,16.2968,16.3136,16.2857,16.2857,103000.0
2005-09-22 10:10:00,29.2,29.37,29.2,29.31,77400.0,16.2857,16.3805,16.2857,16.347,77400.0
2005-09-22 10:15:00,29.31,29.32,29.25,29.27,45000.0,16.347,16.3526,16.3136,16.3247,45000.0
2005-09-22 10:20:00,29.27,29.27,29.21,29.22,60800.0,16.3247,16.3247,16.2913,16.2968,60800.0
2005-09-22 10:25:00,29.23,29.25,29.19,29.21,56200.0,16.3024,16.3136,16.2801,16.2913,56200.0
2005-09-22 10:30:00,29.22,29.22,29.16,29.18,60600.0,16.2968,16.2968,16.2634,16.2745,60600.0
2005-09-22 10:35:00,29.18,29.23,29.14,29.2,31600.0,16.2745,16.3024,16.2522,16.2857,31600.0
2005-09-22 10:40:00,29.2,29.2,29.13,29.18,56600.0,16.2857,16.2857,16.2467,16.2745,56600.0
2005-09-22 10:45:00,29.18,29.25,29.17,29.18,51800.0,16.2745,16.3136,16.269,16.2745,51800.0
2005-09-22 10:50:00,29.18,29.2,29.15,29.15,34600.0,16.2745,16.2857,16.2578,16.2578,34600.0
2005-09-22 10:55:00,29.15,29.18,29.12,29.18,39600.0,16.2578,16.2745,16.2411,16.2745,39600.0
2005-09-22 11:00:00,29.21,29.28,29.18,29.18,62600.0,16.2913,16.3303,16.2745,16.2745,62600.0
2005-09-22 11:05:00,29.18,29.18,29.12,29.13,68000.0,16.2745,16.2745,16.2411,16.2467,68000.0
2005-09-22 11:10:00,29.14,29.14,29.07,29.11,51800.0,16.2522,16.2522,16.2132,16.2355,51800.0
2005-09-22 11:15:00,29.12,29.16,29.09,29.14,33800.0,16.2411,16.2634,16.2243,16.2522,33800.0
2005-09-22 11:20:00,29.13,29.15,29.1,29.15,37200.0,16.2467,16.2578,16.2299,16.2578,37200.0
2005-09-22 11:25:00,29.14,29.14,29.09,29.11,40400.0,16.2522,16.2522,16.2243,16.2355,40400.0
2005-09-22 11:30:00,29.11,29.12,29.07,29.11,66400.0,16.2355,16.2411,16.2132,16.2355,66400.0
2005-09-22 11:35:00,29.1,29.11,29.07,29.08,60800.0,16.2299,16.2355,16.2132,16.2188,60800.0
2005-09-22 11:40:00,29.07,29.1,29.03,29.07,47600.0,16.2132,16.2299,16.1909,16.2132,47600.0
2005-09-22 11:45:00,29.07,29.07,29.02,29.03,41200.0,16.2132,16.2132,16.1853,16.1909,41200.0
2005-09-22 11:50:00,29.04,29.05,29.03,29.04,31600.0,16.1965,16.202,16.1909,16.1965,31600.0
2005-09-22 11:55:00,29.05,29.12,29.04,29.11,41200.0,16.202,16.2411,16.1965,16.2355,41200.0
2005-09-22 12:00:00,29.11,29.11,29.06,29.06,29400.0,16.2355,16.2355,16.2076,16.2076,29400.0
2005-09-22 12:05:00,29.07,29.07,29.02,29.03,54000.0,16.2132,16.2132,16.1853,16.1909,54000.0
2005-09-22 12:10:00,29.05,29.05,28.99,29.03,47600.0,16.202,16.202,16.1686,16.1909,47600.0
2005-09-22 12:15:00,29.03,29.1,29.02,29.08,47000.0,16.1909,16.2299,16.1853,16.2188,47000.0
2005-09-22 12:20:00,29.08,29.08,28.99,28.99,39800.0,16.2188,16.2188,16.1686,16.1686,39800.0
2005-09-22 12:25:00,28.99,29.0,28.95,29.0,80600.0,16.1686,16.1741,16.1463,16.1741,80600.0
2005-09-22 12:30:00,29.0,29.04,29.0,29.02,29800.0,16.1741,16.1965,16.1741,16.1853,29800.0
2005-09-22 12:35:00,29.02,29.09,29.0,29.06,59200.0,16.1853,16.2243,16.1741,16.2076,59200.0
2005-09-22 12:40:00,29.06,29.07,28.98,29.0,52200.0,16.2076,16.2132,16.163,16.1741,52200.0
2005-09-22 12:45:00,28.99,29.0,28.97,29.0,17200.0,16.1686,16.1741,16.1574,16.1741,17200.0
2005-09-22 12:50:00,29.0,29.03,28.99,29.0,19600.0,16.1741,16.1909,16.1686,16.1741,19600.0
2005-09-22 12:55:00,29.0,29.07,28.99,29.07,31000.0,16.1741,16.2132,16.1686,16.2132,31000.0
2005-09-22 13:00:00,29.06,29.07,29.02,29.02,30800.0,16.2076,16.2132,16.1853,16.1853,30800.0
2005-09-22 13:05:00,29.01,29.02,28.98,28.99,18200.0,16.1797,16.1853,16.163,16.1686,18200.0
2005-09-22 13:10:00,28.98,29.04,28.98,29.03,30600.0,16.163,16.1965,16.163,16.1909,30600.0
2005-09-22 13:15:00,29.04,29.14,29.04,29.11,76600.0,16.1965,16.2522,16.1965,16.2355,76600.0
2005-09-22 13:20:00,29.11,29.14,29.08,29.12,52800.0,16.2355,16.2522,16.2188,16.2411,52800.0
2005-09-22 13:25:00,29.11,29.11,29.07,29.07,23000.0,16.2355,16.2355,16.2132,16.2132,23000.0
2005-09-22 13:30:00,29.07,29.1,29.05,29.08,14000.0,16.2132,16.2299,16.202,16.2188,14000.0
2005-09-22 13:35:00,29.08,29.11,29.08,29.11,32800.0,16.2188,16.2355,16.2188,16.2355,32800.0
2005-09-22 13:40:00,29.11,29.25,29.11,29.2,62800.0,16.2355,16.3136,16.2355,16.2857,62800.0
2005-09-22 13:45:00,29.19,29.19,29.13,29.14,51800.0,16.2801,16.2801,16.2467,16.2522,51800.0
2005-09-22 13:50:00,29.13,29.18,29.11,29.18,88200.0,16.2467,16.2745,16.2355,16.2745,88200.0
2005-09-22 13:55:00,29.18,29.18,29.13,29.14,17600.0,16.2745,16.2745,16.2467,16.2522,17600.0
2005-09-22 14:00:00,29.15,29.17,29.13,29.17,18400.0,16.2578,16.269,16.2467,16.269,18400.0
2005-09-22 14:05:00,29.17,29.18,29.13,29.15,23200.0,16.269,16.2745,16.2467,16.2578,23200.0
2005-09-22 14:10:00,29.13,29.15,29.09,29.11,39000.0,16.2467,16.2578,16.2243,16.2355,39000.0
2005-09-22 14:15:00,29.11,29.17,29.11,29.13,21200.0,16.2355,16.269,16.2355,16.2467,21200.0
2005-09-22 14:20:00,29.13,29.16,29.13,29.13,9600.0,16.2467,16.2634,16.2467,16.2467,9600.0
2005-09-22 14:25:00,29.13,29.19,29.11,29.17,34000.0,16.2467,16.2801,16.2355,16.269,34000.0
2005-09-22 14:30:00,29.15,29.15,29.06,29.06,15000.0,16.2578,16.2578,16.2076,16.2076,15000.0
2005-09-22 14:35:00,29.06,29.07,29.04,29.05,16800.0,16.2076,16.2132,16.1965,16.202,16800.0
2005-09-22 14:40:00,29.06,29.09,29.05,29.08,43400.0,16.2076,16.2243,16.202,16.2188,43400.0
2005-09-22 14:45:00,29.06,29.07,29.02,29.02,45400.0,16.2076,16.2132,16.1853,16.1853,45400.0
2005-09-22 14:50:00,29.02,29.06,28.98,29.06,27800.0,16.1853,16.2076,16.163,16.2076,27800.0
2005-09-22 14:55:00,29.05,29.05,29.0,29.02,14200.0,16.202,16.202,16.1741,16.1853,14200.0
2005-09-22 15:00:00,29.02,29.06,29.0,29.01,64200.0,16.1853,16.2076,16.1741,16.1797,64200.0
2005-09-22 15:05:00,29.0,29.1,28.98,29.09,68600.0,16.1741,16.2299,16.163,16.2243,68600.0
2005-09-22 15:10:00,29.09,29.18,29.08,29.16,19800.0,16.2243,16.2745,16.2188,16.2634,19800.0
2005-09-22 15:15:00,29.16,29.16,29.09,29.11,28000.0,16.2634,16.2634,16.2243,16.2355,28000.0
2005-09-22 15:20:00,29.1,29.15,29.1,29.13,40000.0,16.2299,16.2578,16.2299,16.2467,40000.0
2005-09-22 15:25:00,29.13,29.22,29.11,29.22,57400.0,16.2467,16.2968,16.2355,16.2968,57400.0
2005-09-22 15:30:00,29.22,29.22,29.15,29.15,34200.0,16.2968,16.2968,16.2578,16.2578,34200.0
2005-09-22 15:35:00,29.15,29.18,29.13,29.18,27000.0,16.2578,16.2745,16.2467,16.2745,27000.0
2005-09-22 15:40:00,29.19,29.19,29.13,29.13,28000.0,16.2801,16.2801,16.2467,16.2467,28000.0
2005-09-22 15:45:00,29.12,29.15,29.1,29.14,63200.0,16.2411,16.2578,16.2299,16.2522,63200.0
2005-09-22 15:50:00,29.14,29.18,29.14,29.18,26600.0,16.2522,16.2745,16.2522,16.2745,26600.0
2005-09-22 15:55:00,29.2,29.22,29.18,29.2,43800.0,16.2857,16.2968,16.2745,16.2857,43800.0
2005-09-23 09:30:00,29.0,29.03,28.88,28.91,94000.0,16.1741,16.1909,16.1072,16.124,94000.0
2005-09-23 09:35:00,28.93,29.0,28.82,28.89,52200.0,16.1351,16.1741,16.0738,16.1128,52200.0
2005-09-23 09:40:00,28.89,29.03,28.81,29.03,39000.0,16.1128,16.1909,16.0682,16.1909,39000.0
2005-09-23 09:45:00,29.0,29.15,28.92,28.92,63400.0,16.1741,16.2578,16.1295,16.1295,63400.0
2005-09-23 09:50:00,28.92,29.11,28.92,29.1,29600.0,16.1295,16.2355,16.1295,16.2299,29600.0
2005-09-23 09:55:00,29.06,29.1,28.95,29.01,25800.0,16.2076,16.2299,16.1463,16.1797,25800.0
2005-09-23 10:00:00,29.0,29.0,28.95,28.95,17000.0,16.1741,16.1741,16.1463,16.1463,17000.0
2005-09-23 10:05:00,28.95,28.98,28.89,28.9,32800.0,16.1463,16.163,16.1128,16.1184,32800.0
2005-09-23 10:10:00,28.92,29.02,28.9,28.92,25600.0,16.1295,16.1853,16.1184,16.1295,25600.0
2005-09-23 10:15:00,28.88,28.88,28.83,28.84,15400.0,16.1072,16.1072,16.0793,16.0849,15400.0
2005-09-23 10:20:00,28.84,28.92,28.83,28.91,28400.0,16.0849,16.1295,16.0793,16.124,28400.0
2005-09-23 10:25:00,28.91,28.99,28.88,28.95,30200.0,16.124,16.1686,16.1072,16.1463,30200.0
2005-09-23 10:30:00,28.95,28.99,28.9,28.9,20600.0,16.1463,16.1686,16.1184,16.1184,20600.0
2005-09-23 10:35:00,28.9,28.93,28.89,28.93,12400.0,16.1184,16.1351,16.1128,16.1351,12400.0
2005-09-23 10:40:00,28.9,28.98,28.9,28.95,22200.0,16.1184,16.163,16.1184,16.1463,22200.0
2005-09-23 10:45:00,28.95,29.0,28.92,28.97,22600.0,16.1463,16.1741,16.1295,16.1574,22600.0
2005-09-23 10:50:00,28.96,29.0,28.93,28.96,54000.0,16.1518,16.1741,16.1351,16.1518,54000.0
2005-09-23 10:55:00,28.98,29.0,28.96,29.0,67000.0,16.163,16.1741,16.1518,16.1741,67000.0
2005-09-23 11:00:00,29.0,29.03,28.97,28.98,61400.0,16.1741,16.1909,16.1574,16.163,61400.0
2005-09-23 11:05:00,28.98,29.06,28.95,29.05,22000.0,16.163,16.2076,16.1463,16.202,22000.0
2005-09-23 11:10:00,29.05,29.1,29.04,29.09,34800.0,16.202,16.2299,16.1965,16.2243,34800.0
2005-09-23 11:15:00,29.09,29.1,29.04,29.08,45800.0,16.2243,16.2299,16.1965,16.2188,45800.0
2005-09-23 11:20:00,29.09,29.17,29.06,29.16,70200.0,16.2243,16.269,16.2076,16.2634,70200.0
2005-09-23 11:25:00,29.16,29.17,29.13,29.16,22600.0,16.2634,16.269,16.2467,16.2634,22600.0
2005-09-23 11:30:00,29.16,29.17,29.11,29.15,46400.0,16.2634,16.269,16.2355,16.2578,46400.0
2005-09-23 11:35:00,29.15,29.17,29.11,29.17,30200.0,16.2578,16.269,16.2355,16.269,30200.0
2005-09-23 11:40:00,29.15,29.25,29.15,29.25,55800.0,16.2578,16.3136,16.2578,16.3136,55800.0
2005-09-23 11:45:00,29.29,29.39,29.27,29.38,63400.0,16.3359,16.3917,16.3247,16.3861,63400.0
2005-09-23 11:50:00,29.38,29.46,29.35,29.42,37400.0,16.3861,16.4307,16.3694,16.4084,37400.0
2005-09-23 11:55:00,29.41,29.41,29.2,29.2,37000.0,16.4028,16.4028,16.2857,16.2857,37000.0
2005-09-23 12:00:00,29.2,29.2,29.17,29.18,19600.0,16.2857,16.2857,16.269,16.2745,19600.0
2005-09-23 12:05:00,29.17,29.27,29.16,29.27,22400.0,16.269,16.3247,16.2634,16.3247,22400.0
2005-09-23 12:10:00,29.28,29.35,29.27,29.31,36400.0,16.3303,16.3694,16.3247,16.347,36400.0
2005-09-23 12:15:00,29.32,29.32,29.3,29.3,17600.0,16.3526,16.3526,16.3415,16.3415,17600.0
2005-09-23 12:20:00,29.32,29.33,29.31,29.33,8000.0,16.3526,16.3582,16.347,16.3582,8000.0
2005-09-23 12:25:00,29.34,29.35,29.28,29.28,8800.0,16.3638,16.3694,16.3303,16.3303,8800.0
2005-09-23 12:30:00,29.29,29.29,29.26,29.27,3800.0,16.3359,16.3359,16.3192,16.3247,3800.0
2005-09-23 12:35:00,29.27,29.29,29.27,29.28,10000.0,16.3247,16.3359,16.3247,16.3303,10000.0
2005-09-23 12:40:00,29.3,29.3,29.27,29.28,9400.0,16.3415,16.3415,16.3247,16.3303,9400.0
2005-09-23 12:45:00,29.3,29.3,29.23,29.24,8000.0,16.3415,16.3415,16.3024,16.308,8000.0
2005-09-23 12:50:00,29.24,29.24,29.18,29.2,9800.0,16.308,16.308,16.2745,16.2857,9800.0
2005-09-23 12:55:00,29.2,29.24,29.2,29.22,6400.0,16.2857,16.308,16.2857,16.2968,6400.0
2005-09-23 13:00:00,29.21,29.3,29.21,29.3,8200.0,16.2913,16.3415,16.2913,16.3415,8200.0
2005-09-23 13:05:00,29.31,29.35,29.3,29.34,10400.0,16.347,16.3694,16.3415,16.3638,10400.0
2005-09-23 13:10:00,29.34,29.4,29.34,29.38,21000.0,16.3638,16.3972,16.3638,16.3861,21000.0
2005-09-23 13:15:00,29.36,29.39,29.35,29.39,19600.0,16.3749,16.3917,16.3694,16.3917,19600.0
2005-09-23 13:20:00,29.38,29.39,29.36,29.38,5400.0,16.3861,16.3917,16.3749,16.3861,5400.0
2005-09-23 13:25:00,29.36,29.37,29.31,29.33,16000.0,16.3749,16.3805,16.347,16.3582,16000.0
2005-09-23 13:30:00,29.33,29.39,29.33,29.39,17600.0,16.3582,16.3917,16.3582,16.3917,17600.0
2005-09-23 13:35:00,29.36,29.43,29.34,29.43,88400.0,16.3749,16.414,16.3638,16.414,88400.0
2005-09-23 13:40:00,29.43,29.45,29.41,29.42,17400.0,16.414,16.4251,16.4028,16.4084,17400.0
2005-09-23 13:45:00,29.43,29.43,29.34,29.35,49000.0,16.414,16.414,16.3638,16.3694,49000.0
2005-09-23 13:50:00,29.36,29.46,29.36,29.42,43600.0,16.3749,16.4307,16.3749,16.4084,43600.0
2005-09-23 13:55:00,29.43,29.52,29.4,29.52,41800.0,16.414,16.4642,16.3972,16.4642,41800.0
2005-09-23 14:00:00,29.52,29.54,29.48,29.51,50200.0,16.4642,16.4753,16.4419,16.4586,50200.0
2005-09-23 14:05:00,29.52,29.59,29.5,29.59,47400.0,16.4642,16.5032,16.453,16.5032,47400.0
2005-09-23 14:10:00,29.56,29.57,29.53,29.53,24400.0,16.4865,16.4921,16.4697,16.4697,24400.0
2005-09-23 14:15:00,29.54,29.62,29.51,29.61,48400.0,16.4753,16.5199,16.4586,16.5144,48400.0
2005-09-23 14:20:00,29.61,29.67,29.59,29.64,50400.0,16.5144,16.5478,16.5032,16.5311,50400.0
2005-09-23 14:25:00,29.65,29.71,29.64,29.67,41600.0,16.5367,16.5701,16.5311,16.5478,41600.0
2005-09-23 14:30:00,29.67,29.71,29.63,29.66,47000.0,16.5478,16.5701,16.5255,16.5422,47000.0
2005-09-23 14:35:00,29.66,29.68,29.66,29.68,30000.0,16.5422,16.5534,16.5422,16.5534,30000.0
2005-09-23 14:40:00,29.66,29.68,29.61,29.63,39200.0,16.5422,16.5534,16.5144,16.5255,39200.0
2005-09-23 14:45:00,29.63,29.68,29.63,29.68,22600.0,16.5255,16.5534,16.5255,16.5534,22600.0
2005-09-23 14:50:00,29.67,29.71,29.66,29.67,25600.0,16.5478,16.5701,16.5422,16.5478,25600.0
2005-09-23 14:55:00,29.67,29.72,29.67,29.7,41800.0,16.5478,16.5757,16.5478,16.5646,41800.0
2005-09-23 15:00:00,29.69,29.69,29.67,29.69,59400.0,16.559,16.559,16.5478,16.559,59400.0
2005-09-23 15:05:00,29.69,29.82,29.69,29.82,130000.0,16.559,16.6315,16.559,16.6315,130000.0
2005-09-23 15:10:00,29.81,29.83,29.75,29.78,89400.0,16.6259,16.6371,16.5924,16.6092,89400.0
2005-09-23 15:15:00,29.78,29.93,29.77,29.93,98600.0,16.6092,16.6928,16.6036,16.6928,98600.0
2005-09-23 15:20:00,29.92,29.99,29.85,29.85,178600.0,16.6873,16.7263,16.6482,16.6482,178600.0
2005-09-23 15:25:00,29.85,29.86,29.82,29.86,107800.0,16.6482,16.6538,16.6315,16.6538,107800.0
2005-09-23 15:30:00,29.86,29.86,29.74,29.74,118000.0,16.6538,16.6538,16.5869,16.5869,118000.0
2005-09-23 15:35:00,29.75,29.81,29.75,29.81,128400.0,16.5924,16.6259,16.5924,16.6259,128400.0
2005-09-23 15:40:00,29.81,29.83,29.79,29.8,84600.0,16.6259,16.6371,16.6148,16.6203,84600.0
2005-09-23 15:45:00,29.8,29.8,29.75,29.77,130400.0,16.6203,16.6203,16.5924,16.6036,130400.0
2005-09-23 15:50:00,29.77,29.79,29.75,29.76,113200.0,16.6036,16.6148,16.5924,16.598,113200.0
2005-09-23 15:55:00,29.75,29.78,29.74,29.78,128600.0,16.5924,16.6092,16.5869,16.6092,128600.0
2005-09-26 09:30:00,29.84,30.0,29.81,29.89,82400.0,16.6426,16.7319,16.6259,16.6705,82400.0
2005-09-26 09:35:00,29.89,29.93,29.72,29.75,89400.0,16.6705,16.6928,16.5757,16.5924,89400.0
2005-09-26 09:40:00,29.77,29.86,29.71,29.81,164800.0,16.6036,16.6538,16.5701,16.6259,164800.0
2005-09-26 09:45:00,29.8,29.8,29.63,29.77,53400.0,16.6203,16.6203,16.5255,16.6036,53400.0
2005-09-26 09:50:00,29.77,29.8,29.69,29.71,32000.0,16.6036,16.6203,16.559,16.5701,32000.0
2005-09-26 09:55:00,29.74,29.75,29.48,29.52,40600.0,16.5869,16.5924,16.4419,16.4642,40600.0
2005-09-26 10:00:00,29.52,29.65,29.5,29.5,61600.0,16.4642,16.5367,16.453,16.453,61600.0
2005-09-26 10:05:00,29.5,29.58,29.48,29.49,77200.0,16.453,16.4976,16.4419,16.4474,77200.0
2005-09-26 10:10:00,29.49,29.63,29.49,29.61,73600.0,16.4474,16.5255,16.4474,16.5144,73600.0
2005-09-26 10:15:00,29.62,29.71,29.62,29.62,53200.0,16.5199,16.5701,16.5199,16.5199,53200.0
2005-09-26 10:20:00,29.62,29.83,29.62,29.77,66600.0,16.5199,16.6371,16.5199,16.6036,66600.0
2005-09-26 10:25:00,29.77,29.83,29.73,29.75,20400.0,16.6036,16.6371,16.5813,16.5924,20400.0
2005-09-26 10:30:00,29.74,29.82,29.74,29.78,18800.0,16.5869,16.6315,16.5869,16.6092,18800.0
2005-09-26 10:35:00,29.78,29.78,29.68,29.68,29800.0,16.6092,16.6092,16.5534,16.5534,29800.0
2005-09-26 10:40:00,29.68,29.8,29.68,29.8,32000.0,16.5534,16.6203,16.5534,16.6203,32000.0
2005-09-26 10:45:00,29.8,29.86,29.8,29.84,13800.0,16.6203,16.6538,16.6203,16.6426,13800.0
2005-09-26 10:50:00,29.87,30.05,29.87,30.04,105000.0,16.6594,16.7598,16.6594,16.7542,105000.0
2005-09-26 10:55:00,30.03,30.09,30.02,30.03,53000.0,16.7486,16.7821,16.743,16.7486,53000.0
2005-09-26 11:00:00,30.03,30.03,29.96,30.03,38600.0,16.7486,16.7486,16.7096,16.7486,38600.0
2005-09-26 11:05:00,30.04,30.04,29.89,29.89,27000.0,16.7542,16.7542,16.6705,16.6705,27000.0
2005-09-26 11:10:00,29.89,29.98,29.89,29.97,24000.0,16.6705,16.7207,16.6705,16.7151,24000.0
2005-09-26 11:15:00,29.97,29.97,29.89,29.91,51200.0,16.7151,16.7151,16.6705,16.6817,51200.0
2005-09-26 11:20:00,29.91,29.97,29.91,29.93,40000.0,16.6817,16.7151,16.6817,16.6928,40000.0
2005-09-26 11:25:00,29.93,29.95,29.89,29.95,35400.0,16.6928,16.704,16.6705,16.704,35400.0
2005-09-26 11:30:00,29.95,29.97,29.93,29.94,22200.0,16.704,16.7151,16.6928,16.6984,22200.0
2005-09-26 11:35:00,29.93,29.95,29.92,29.93,21200.0,16.6928,16.704,16.6873,16.6928,21200.0
2005-09-26 11:40:00,29.94,29.97,29.93,29.96,26800.0,16.6984,16.7151,16.6928,16.7096,26800.0
2005-09-26 11:45:00,29.96,29.97,29.92,29.92,36000.0,16.7096,16.7151,16.6873,16.6873,36000.0
2005-09-26 11:50:00,29.93,29.98,29.93,29.93,53800.0,16.6928,16.7207,16.6928,16.6928,53800.0
2005-09-26 11:55:00,29.93,29.93,29.9,29.9,11600.0,16.6928,16.6928,16.6761,16.6761,11600.0
2005-09-26 12:00:00,29.9,29.91,29.86,29.86,20600.0,16.6761,16.6817,16.6538,16.6538,20600.0
2005-09-26 12:05:00,29.86,29.91,29.86,29.89,50600.0,16.6538,16.6817,16.6538,16.6705,50600.0
2005-09-26 12:10:00,29.89,29.96,29.89,29.95,26200.0,16.6705,16.7096,16.6705,16.704,26200.0
2005-09-26 12:15:00,29.94,29.99,29.94,29.99,52800.0,16.6984,16.7263,16.6984,16.7263,52800.0
2005-09-26 12:20:00,29.99,30.0,29.96,29.97,37600.0,16.7263,16.7319,16.7096,16.7151,37600.0
2005-09-26 12:25:00,29.96,30.03,29.96,30.02,40200.0,16.7096,16.7486,16.7096,16.743,40200.0
2005-09-26 12:30:00,30.02,30.07,30.01,30.07,63000.0,16.743,16.7709,16.7375,16.7709,63000.0
2005-09-26 12:35:00,30.07,30.2,30.06,30.2,74200.0,16.7709,16.8434,16.7653,16.8434,74200.0
2005-09-26 12:40:00,30.2,30.25,30.2,30.24,60600.0,16.8434,16.8713,16.8434,16.8657,60600.0
2005-09-26 12:45:00,30.24,30.36,30.15,30.15,110800.0,16.8657,16.9327,16.8155,16.8155,110800.0
2005-09-26 12:50:00,30.14,30.18,30.13,30.15,39800.0,16.81,16.8323,16.8044,16.8155,39800.0
2005-09-26 12:55:00,30.15,30.15,30.12,30.12,13400.0,16.8155,16.8155,16.7988,16.7988,13400.0
2005-09-26 13:00:00,30.13,30.15,30.11,30.14,22600.0,16.8044,16.8155,16.7932,16.81,22600.0
2005-09-26 13:05:00,30.14,30.15,30.1,30.1,18200.0,16.81,16.8155,16.7876,16.7876,18200.0
2005-09-26 13:10:00,30.1,30.11,30.06,30.08,20400.0,16.7876,16.7932,16.7653,16.7765,20400.0
2005-09-26 13:15:00,30.08,30.1,30.07,30.08,23800.0,16.7765,16.7876,16.7709,16.7765,23800.0
2005-09-26 13:20:00,30.09,30.09,29.95,29.97,65800.0,16.7821,16.7821,16.704,16.7151,65800.0
2005-09-26 13:25:00,29.96,30.04,29.96,30.04,29200.0,16.7096,16.7542,16.7096,16.7542,29200.0
2005-09-26 13:30:00,30.04,30.04,30.0,30.0,33000.0,16.7542,16.7542,16.7319,16.7319,33000.0
2005-09-26 13:35:00,30.03,30.05,30.0,30.05,24200.0,16.7486,16.7598,16.7319,16.7598,24200.0
2005-09-26 13:40:00,30.05,30.09,30.0,30.02,28600.0,16.7598,16.7821,16.7319,16.743,28600.0
2005-09-26 13:45:00,30.01,30.03,30.0,30.0,22000.0,16.7375,16.7486,16.7319,16.7319,22000.0
2005-09-26 13:50:00,30.01,30.02,29.93,29.93,43800.0,16.7375,16.743,16.6928,16.6928,43800.0
2005-09-26 13:55:00,29.95,29.99,29.94,29.94,15000.0,16.704,16.7263,16.6984,16.6984,15000.0
2005-09-26 14:00:00,29.93,29.93,29.85,29.86,41000.0,16.6928,16.6928,16.6482,16.6538,41000.0
2005-09-26 14:05:00,29.86,29.94,29.86,29.88,27200.0,16.6538,16.6984,16.6538,16.6649,27200.0
2005-09-26 14:10:00,29.88,29.9,29.86,29.86,29200.0,16.6649,16.6761,16.6538,16.6538,29200.0
2005-09-26 14:15:00,29.87,29.88,29.82,29.82,35600.0,16.6594,16.6649,16.6315,16.6315,35600.0
2005-09-26 14:20:00,29.83,29.85,29.78,29.81,32400.0,16.6371,16.6482,16.6092,16.6259,32400.0
2005-09-26 14:25:00,29.83,29.91,29.8,29.9,26200.0,16.6371,16.6817,16.6203,16.6761,26200.0
2005-09-26 14:30:00,29.89,29.89,29.85,29.86,38000.0,16.6705,16.6705,16.6482,16.6538,38000.0
2005-09-26 14:35:00,29.86,29.9,29.81,29.81,28600.0,16.6538,16.6761,16.6259,16.6259,28600.0
2005-09-26 14:40:00,29.81,29.81,29.68,29.72,30000.0,16.6259,16.6259,16.5534,16.5757,30000.0
2005-09-26 14:45:00,29.72,29.73,29.68,29.68,28400.0,16.5757,16.5813,16.5534,16.5534,28400.0
2005-09-26 14:50:00,29.68,29.71,29.67,29.68,23200.0,16.5534,16.5701,16.5478,16.5534,23200.0
2005-09-26 14:55:00,29.68,29.75,29.68,29.75,48000.0,16.5534,16.5924,16.5534,16.5924,48000.0
2005-09-26 15:00:00,29.75,29.75,29.65,29.65,86800.0,16.5924,16.5924,16.5367,16.5367,86800.0
2005-09-26 15:05:00,29.66,29.7,29.65,29.69,40200.0,16.5422,16.5646,16.5367,16.559,40200.0
2005-09-26 15:10:00,29.69,29.69,29.66,29.66,31600.0,16.559,16.559,16.5422,16.5422,31600.0
2005-09-26 15:15:00,29.67,29.72,29.66,29.72,44200.0,16.5478,16.5757,16.5422,16.5757,44200.0
2005-09-26 15:20:00,29.72,29.75,29.68,29.7,61200.0,16.5757,16.5924,16.5534,16.5646,61200.0
2005-09-26 15:25:00,29.7,29.74,29.7,29.73,31800.0,16.5646,16.5869,16.5646,16.5813,31800.0
2005-09-26 15:30:00,29.73,29.75,29.73,29.74,36200.0,16.5813,16.5924,16.5813,16.5869,36200.0
2005-09-26 15:35:00,29.75,29.78,29.75,29.78,54000.0,16.5924,16.6092,16.5924,16.6092,54000.0
2005-09-26 15:40:00,29.78,29.78,29.74,29.75,56200.0,16.6092,16.6092,16.5869,16.5924,56200.0
2005-09-26 15:45:00,29.75,29.75,29.71,29.72,52400.0,16.5924,16.5924,16.5701,16.5757,52400.0
2005-09-26 15:50:00,29.72,29.72,29.71,29.71,60800.0,16.5757,16.5757,16.5701,16.5701,60800.0
2005-09-26 15:55:00,29.71,29.74,29.7,29.7,92000.0,16.5701,16.5869,16.5646,16.5646,92000.0
2005-09-27 09:30:00,29.5,29.55,29.5,29.5,89600.0,16.453,16.4809,16.453,16.453,89600.0
2005-09-27 09:35:00,29.5,29.53,29.48,29.48,105800.0,16.453,16.4697,16.4419,16.4419,105800.0
2005-09-27 09:40:00,29.47,29.47,29.31,29.38,61400.0,16.4363,16.4363,16.347,16.3861,61400.0
2005-09-27 09:45:00,29.39,29.55,29.38,29.49,37600.0,16.3917,16.4809,16.3861,16.4474,37600.0
2005-09-27 09:50:00,29.47,29.5,29.38,29.5,48200.0,16.4363,16.453,16.3861,16.453,48200.0
2005-09-27 09:55:00,29.5,29.62,29.43,29.59,61200.0,16.453,16.5199,16.414,16.5032,61200.0
2005-09-27 10:00:00,29.54,29.54,29.38,29.41,115000.0,16.4753,16.4753,16.3861,16.4028,115000.0
2005-09-27 10:05:00,29.42,29.46,29.4,29.42,43000.0,16.4084,16.4307,16.3972,16.4084,43000.0
2005-09-27 10:10:00,29.43,29.47,29.42,29.43,44400.0,16.414,16.4363,16.4084,16.414,44400.0
2005-09-27 10:15:00,29.43,29.45,29.4,29.41,35400.0,16.414,16.4251,16.3972,16.4028,35400.0
2005-09-27 10:20:00,29.41,29.43,29.4,29.42,27600.0,16.4028,16.414,16.3972,16.4084,27600.0
2005-09-27 10:25:00,29.42,29.5,29.4,29.46,36800.0,16.4084,16.453,16.3972,16.4307,36800.0
2005-09-27 10:30:00,29.46,29.47,29.4,29.42,27200.0,16.4307,16.4363,16.3972,16.4084,27200.0
2005-09-27 10:35:00,29.43,29.43,29.39,29.41,35800.0,16.414,16.414,16.3917,16.4028,35800.0
2005-09-27 10:40:00,29.41,29.46,29.4,29.42,68000.0,16.4028,16.4307,16.3972,16.4084,68000.0
2005-09-27 10:45:00,29.42,29.44,29.4,29.41,74600.0,16.4084,16.4195,16.3972,16.4028,74600.0
2005-09-27 10:50:00,29.41,29.41,29.35,29.37,97600.0,16.4028,16.4028,16.3694,16.3805,97600.0
2005-09-27 10:55:00,29.37,29.41,29.31,29.32,42800.0,16.3805,16.4028,16.347,16.3526,42800.0
2005-09-27 11:00:00,29.32,29.32,29.18,29.2,47800.0,16.3526,16.3526,16.2745,16.2857,47800.0
2005-09-27 11:05:00,29.17,29.2,29.15,29.18,50400.0,16.269,16.2857,16.2578,16.2745,50400.0
2005-09-27 11:10:00,29.16,29.17,29.1,29.13,117800.0,16.2634,16.269,16.2299,16.2467,117800.0
2005-09-27 11:15:00,29.12,29.15,29.11,29.15,33800.0,16.2411,16.2578,16.2355,16.2578,33800.0
2005-09-27 11:20:00,29.15,29.19,29.11,29.18,46600.0,16.2578,16.2801,16.2355,16.2745,46600.0
2005-09-27 11:25:00,29.18,29.22,29.11,29.11,63600.0,16.2745,16.2968,16.2355,16.2355,63600.0
2005-09-27 11:30:00,29.11,29.15,29.1,29.13,46600.0,16.2355,16.2578,16.2299,16.2467,46600.0
2005-09-27 11:35:00,29.11,29.13,29.08,29.08,38800.0,16.2355,16.2467,16.2188,16.2188,38800.0
2005-09-27 11:40:00,29.08,29.13,29.07,29.1,62800.0,16.2188,16.2467,16.2132,16.2299,62800.0
2005-09-27 11:45:00,29.1,29.13,29.1,29.1,35000.0,16.2299,16.2467,16.2299,16.2299,35000.0
2005-09-27 11:50:00,29.09,29.1,29.05,29.05,23800.0,16.2243,16.2299,16.202,16.202,23800.0
2005-09-27 11:55:00,29.05,29.09,29.05,29.09,21000.0,16.202,16.2243,16.202,16.2243,21000.0
2005-09-27 12:00:00,29.08,29.15,29.05,29.13,63000.0,16.2188,16.2578,16.202,16.2467,63000.0
2005-09-27 12:05:00,29.14,29.14,29.01,29.01,56200.0,16.2522,16.2522,16.1797,16.1797,56200.0
2005-09-27 12:10:00,29.02,29.07,29.01,29.06,34200.0,16.1853,16.2132,16.1797,16.2076,34200.0
2005-09-27 12:15:00,29.06,29.09,29.05,29.08,12600.0,16.2076,16.2243,16.202,16.2188,12600.0
2005-09-27 12:20:00,29.06,29.06,28.97,28.98,44600.0,16.2076,16.2076,16.1574,16.163,44600.0
2005-09-27 12:25:00,28.98,29.0,28.94,28.95,34800.0,16.163,16.1741,16.1407,16.1463,34800.0
2005-09-27 12:30:00,28.95,28.95,28.85,28.9,119600.0,16.1463,16.1463,16.0905,16.1184,119600.0
2005-09-27 12:35:00,28.9,28.93,28.85,28.85,57000.0,16.1184,16.1351,16.0905,16.0905,57000.0
2005-09-27 12:40:00,28.85,28.85,28.75,28.8,64200.0,16.0905,16.0905,16.0347,16.0626,64200.0
2005-09-27 12:45:00,28.8,28.92,28.8,28.9,52800.0,16.0626,16.1295,16.0626,16.1184,52800.0
2005-09-27 12:50:00,28.9,28.9,28.86,28.9,24800.0,16.1184,16.1184,16.0961,16.1184,24800.0
2005-09-27 12:55:00,28.89,28.9,28.88,28.9,16800.0,16.1128,16.1184,16.1072,16.1184,16800.0
2005-09-27 13:00:00,28.9,28.96,28.9,28.92,48400.0,16.1184,16.1518,16.1184,16.1295,48400.0
2005-09-27 13:05:00,28.92,28.95,28.92,28.95,18600.0,16.1295,16.1463,16.1295,16.1463,18600.0
2005-09-27 13:10:00,28.95,28.95,28.91,28.93,24800.0,16.1463,16.1463,16.124,16.1351,24800.0
2005-09-27 13:15:00,28.93,28.96,28.91,28.95,51800.0,16.1351,16.1518,16.124,16.1463,51800.0
2005-09-27 13:20:00,28.95,28.99,28.94,28.98,70600.0,16.1463,16.1686,16.1407,16.163,70600.0
2005-09-27 13:25:00,28.99,29.0,28.97,29.0,67000.0,16.1686,16.1741,16.1574,16.1741,67000.0
2005-09-27 13:30:00,29.0,29.02,29.0,29.02,38200.0,16.1741,16.1853,16.1741,16.1853,38200.0
2005-09-27 13:35:00,29.02,29.05,29.0,29.05,26600.0,16.1853,16.202,16.1741,16.202,26600.0
2005-09-27 13:40:00,29.06,29.07,29.0,29.06,52800.0,16.2076,16.2132,16.1741,16.2076,52800.0
2005-09-27 13:45:00,29.06,29.14,29.06,29.14,33400.0,16.2076,16.2522,16.2076,16.2522,33400.0
2005-09-27 13:50:00,29.14,29.21,29.14,29.2,43600.0,16.2522,16.2913,16.2522,16.2857,43600.0
2005-09-27 13:55:00,29.19,29.21,29.14,29.16,63000.0,16.2801,16.2913,16.2522,16.2634,63000.0
2005-09-27 14:00:00,29.17,29.23,29.15,29.23,43000.0,16.269,16.3024,16.2578,16.3024,43000.0
2005-09-27 14:05:00,29.21,29.23,29.18,29.18,42200.0,16.2913,16.3024,16.2745,16.2745,42200.0
2005-09-27 14:10:00,29.18,29.29,29.18,29.29,53600.0,16.2745,16.3359,16.2745,16.3359,53600.0
2005-09-27 14:15:00,29.29,29.34,29.27,29.28,73000.0,16.3359,16.3638,16.3247,16.3303,73000.0
2005-09-27 14:20:00,29.28,29.28,29.22,29.22,29800.0,16.3303,16.3303,16.2968,16.2968,29800.0
2005-09-27 14:25:00,29.23,29.3,29.22,29.27,19000.0,16.3024,16.3415,16.2968,16.3247,19000.0
2005-09-27 14:30:00,29.28,29.28,29.18,29.21,26200.0,16.3303,16.3303,16.2745,16.2913,26200.0
2005-09-27 14:35:00,29.22,29.22,29.17,29.18,15200.0,16.2968,16.2968,16.269,16.2745,15200.0
2005-09-27 14:40:00,29.18,29.18,29.15,29.16,20000.0,16.2745,16.2745,16.2578,16.2634,20000.0
2005-09-27 14:45:00,29.17,29.25,29.13,29.22,75800.0,16.269,16.3136,16.2467,16.2968,75800.0
2005-09-27 14:50:00,29.22,29.24,29.16,29.24,23200.0,16.2968,16.308,16.2634,16.308,23200.0
2005-09-27 14:55:00,29.23,29.31,29.21,29.3,33000.0,16.3024,16.347,16.2913,16.3415,33000.0
2005-09-27 15:00:00,29.3,29.33,29.27,29.27,37000.0,16.3415,16.3582,16.3247,16.3247,37000.0
2005-09-27 15:05:00,29.25,29.3,29.25,29.29,13200.0,16.3136,16.3415,16.3136,16.3359,13200.0
2005-09-27 15:10:00,29.3,29.34,29.24,29.25,34800.0,16.3415,16.3638,16.308,16.3136,34800.0
2005-09-27 15:15:00,29.25,29.25,29.21,29.22,30400.0,16.3136,16.3136,16.2913,16.2968,30400.0
2005-09-27 15:20:00,29.23,29.24,29.23,29.23,22400.0,16.3024,16.308,16.3024,16.3024,22400.0
2005-09-27 15:25:00,29.23,29.27,29.23,29.25,26400.0,16.3024,16.3247,16.3024,16.3136,26400.0
2005-09-27 15:30:00,29.25,29.25,29.17,29.21,49800.0,16.3136,16.3136,16.269,16.2913,49800.0
2005-09-27 15:35:00,29.21,29.21,29.13,29.14,35000.0,16.2913,16.2913,16.2467,16.2522,35000.0
2005-09-27 15:40:00,29.13,29.17,29.13,29.16,36200.0,16.2467,16.269,16.2467,16.2634,36200.0
2005-09-27 15:45:00,29.16,29.21,29.13,29.16,58000.0,16.2634,16.2913,16.2467,16.2634,58000.0
2005-09-27 15:50:00,29.16,29.23,29.16,29.2,63400.0,16.2634,16.3024,16.2634,16.2857,63400.0
2005-09-27 15:55:00,29.2,29.22,29.16,29.16,63000.0,16.2857,16.2968,16.2634,16.2634,63000.0
2005-09-28 09:30:00,29.15,29.15,29.02,29.05,96600.0,16.3694,16.3694,16.2964,16.3133,96600.0
2005-09-28 09:35:00,29.04,29.45,29.0,29.43,93200.0,16.3076,16.5379,16.2852,16.5266,93200.0
2005-09-28 09:40:00,29.44,29.44,29.3,29.38,40600.0,16.5323,16.5323,16.4536,16.4986,40600.0
2005-09-28 09:45:00,29.38,29.43,29.25,29.31,59200.0,16.4986,16.5266,16.4256,16.4593,59200.0
2005-09-28 09:50:00,29.31,29.34,29.28,29.33,52600.0,16.4593,16.4761,16.4424,16.4705,52600.0
2005-09-28 09:55:00,29.33,29.33,29.19,29.23,54800.0,16.4705,16.4705,16.3919,16.4143,54800.0
2005-09-28 10:00:00,29.24,29.3,29.22,29.23,40800.0,16.4199,16.4536,16.4087,16.4143,40800.0
2005-09-28 10:05:00,29.22,29.24,29.16,29.21,30400.0,16.4087,16.4199,16.375,16.4031,30400.0
2005-09-28 10:10:00,29.22,29.25,29.19,29.2,35200.0,16.4087,16.4256,16.3919,16.3975,35200.0
2005-09-28 10:15:00,29.18,29.22,29.18,29.19,24800.0,16.3863,16.4087,16.3863,16.3919,24800.0
2005-09-28 10:20:00,29.2,29.27,29.2,29.23,37800.0,16.3975,16.4368,16.3975,16.4143,37800.0
2005-09-28 10:25:00,29.23,29.29,29.22,29.29,54600.0,16.4143,16.448,16.4087,16.448,54600.0
2005-09-28 10:30:00,29.29,29.32,29.19,29.22,68600.0,16.448,16.4649,16.3919,16.4087,68600.0
2005-09-28 10:35:00,29.23,29.27,29.23,29.27,62800.0,16.4143,16.4368,16.4143,16.4368,62800.0
2005-09-28 10:40:00,29.27,29.28,29.23,29.27,44400.0,16.4368,16.4424,16.4143,16.4368,44400.0
2005-09-28 10:45:00,29.27,29.33,29.25,29.3,46400.0,16.4368,16.4705,16.4256,16.4536,46400.0
2005-09-28 10:50:00,29.29,29.33,29.28,29.32,63600.0,16.448,16.4705,16.4424,16.4649,63600.0
2005-09-28 10:55:00,29.31,29.37,29.31,29.37,52800.0,16.4593,16.493,16.4593,16.493,52800.0
2005-09-28 11:00:00,29.36,29.39,29.32,29.33,39600.0,16.4873,16.5042,16.4649,16.4705,39600.0
2005-09-28 11:05:00,29.34,29.34,29.28,29.3,19600.0,16.4761,16.4761,16.4424,16.4536,19600.0
2005-09-28 11:10:00,29.32,29.33,29.26,29.26,21000.0,16.4649,16.4705,16.4312,16.4312,21000.0
2005-09-28 11:15:00,29.24,29.27,29.18,29.2,34200.0,16.4199,16.4368,16.3863,16.3975,34200.0
2005-09-28 11:20:00,29.2,29.23,29.19,29.22,14600.0,16.3975,16.4143,16.3919,16.4087,14600.0
2005-09-28 11:25:00,29.21,29.24,29.21,29.24,19800.0,16.4031,16.4199,16.4031,16.4199,19800.0
2005-09-28 11:30:00,29.23,29.23,29.18,29.2,19000.0,16.4143,16.4143,16.3863,16.3975,19000.0
2005-09-28 11:35:00,29.2,29.23,29.18,29.18,27400.0,16.3975,16.4143,16.3863,16.3863,27400.0
2005-09-28 11:40:00,29.18,29.21,29.14,29.19,37000.0,16.3863,16.4031,16.3638,16.3919,37000.0
2005-09-28 11:45:00,29.2,29.2,29.14,29.14,29600.0,16.3975,16.3975,16.3638,16.3638,29600.0
2005-09-28 11:50:00,29.15,29.16,29.11,29.15,22000.0,16.3694,16.375,16.3469,16.3694,22000.0
2005-09-28 11:55:00,29.15,29.18,29.15,29.17,12400.0,16.3694,16.3863,16.3694,16.3806,12400.0
2005-09-28 12:00:00,29.17,29.18,29.13,29.13,15200.0,16.3806,16.3863,16.3582,16.3582,15200.0
2005-09-28 12:05:00,29.13,29.14,29.04,29.04,10000.0,16.3582,16.3638,16.3076,16.3076,10000.0
2005-09-28 12:10:00,29.02,29.05,28.96,29.05,50000.0,16.2964,16.3133,16.2627,16.3133,50000.0
2005-09-28 12:15:00,29.05,29.11,29.02,29.11,50800.0,16.3133,16.3469,16.2964,16.3469,50800.0
2005-09-28 12:20:00,29.1,29.13,29.09,29.09,23600.0,16.3413,16.3582,16.3357,16.3357,23600.0
2005-09-28 12:25:00,29.07,29.1,29.05,29.1,5200.0,16.3245,16.3413,16.3133,16.3413,5200.0
2005-09-28 12:30:00,29.1,29.11,29.09,29.1,15600.0,16.3413,16.3469,16.3357,16.3413,15600.0
2005-09-28 12:35:00,29.1,29.1,29.09,29.1,17800.0,16.3413,16.3413,16.3357,16.3413,17800.0
2005-09-28 12:40:00,29.09,29.1,29.09,29.1,16800.0,16.3357,16.3413,16.3357,16.3413,16800.0
2005-09-28 12:45:00,29.1,29.18,29.1,29.18,64200.0,16.3413,16.3863,16.3413,16.3863,64200.0
2005-09-28 12:50:00,29.18,29.18,29.14,29.15,10600.0,16.3863,16.3863,16.3638,16.3694,10600.0
2005-09-28 12:55:00,29.15,29.19,29.15,29.19,14800.0,16.3694,16.3919,16.3694,16.3919,14800.0
2005-09-28 13:00:00,29.2,29.22,29.18,29.18,35800.0,16.3975,16.4087,16.3863,16.3863,35800.0
2005-09-28 13:05:00,29.17,29.2,29.15,29.16,12400.0,16.3806,16.3975,16.3694,16.375,12400.0
2005-09-28 13:10:00,29.17,29.17,29.1,29.12,21200.0,16.3806,16.3806,16.3413,16.3526,21200.0
2005-09-28 13:15:00,29.11,29.13,29.09,29.13,12000.0,16.3469,16.3582,16.3357,16.3582,12000.0
2005-09-28 13:20:00,29.13,29.16,29.11,29.13,25200.0,16.3582,16.375,16.3469,16.3582,25200.0
2005-09-28 13:25:00,29.14,29.17,29.13,29.15,9400.0,16.3638,16.3806,16.3582,16.3694,9400.0
2005-09-28 13:30:00,29.15,29.15,29.08,29.09,29000.0,16.3694,16.3694,16.3301,16.3357,29000.0
2005-09-28 13:35:00,29.07,29.09,29.06,29.09,15200.0,16.3245,16.3357,16.3189,16.3357,15200.0
2005-09-28 13:40:00,29.1,29.11,29.06,29.08,19600.0,16.3413,16.3469,16.3189,16.3301,19600.0
2005-09-28 13:45:00,29.08,29.09,29.06,29.06,21400.0,16.3301,16.3357,16.3189,16.3189,21400.0
2005-09-28 13:50:00,29.04,29.1,29.04,29.08,22200.0,16.3076,16.3413,16.3076,16.3301,22200.0
2005-09-28 13:55:00,29.09,29.09,29.05,29.07,8400.0,16.3357,16.3357,16.3133,16.3245,8400.0
2005-09-28 14:00:00,29.07,29.11,29.07,29.08,25200.0,16.3245,16.3469,16.3245,16.3301,25200.0
2005-09-28 14:05:00,29.07,29.09,29.05,29.08,16000.0,16.3245,16.3357,16.3133,16.3301,16000.0
2005-09-28 14:10:00,29.08,29.12,29.08,29.11,22000.0,16.3301,16.3526,16.3301,16.3469,22000.0
2005-09-28 14:15:00,29.11,29.13,29.08,29.1,17200.0,16.3469,16.3582,16.3301,16.3413,17200.0
2005-09-28 14:20:00,29.1,29.19,29.1,29.17,23200.0,16.3413,16.3919,16.3413,16.3806,23200.0
2005-09-28 14:25:00,29.17,29.2,29.11,29.16,38600.0,16.3806,16.3975,16.3469,16.375,38600.0
2005-09-28 14:30:00,29.17,29.18,29.12,29.17,20200.0,16.3806,16.3863,16.3526,16.3806,20200.0
2005-09-28 14:35:00,29.18,29.21,29.18,29.18,12000.0,16.3863,16.4031,16.3863,16.3863,12000.0
2005-09-28 14:40:00,29.18,29.24,29.15,29.18,16600.0,16.3863,16.4199,16.3694,16.3863,16600.0
2005-09-28 14:45:00,29.18,29.23,29.18,29.22,9800.0,16.3863,16.4143,16.3863,16.4087,9800.0
2005-09-28 14:50:00,29.22,29.24,29.18,29.2,18800.0,16.4087,16.4199,16.3863,16.3975,18800.0
2005-09-28 14:55:00,29.21,29.26,29.21,29.25,32400.0,16.4031,16.4312,16.4031,16.4256,32400.0
2005-09-28 15:00:00,29.26,29.26,29.19,29.21,61600.0,16.4312,16.4312,16.3919,16.4031,61600.0
2005-09-28 15:05:00,29.21,29.22,29.16,29.22,23600.0,16.4031,16.4087,16.375,16.4087,23600.0
2005-09-28 15:10:00,29.22,29.22,29.18,29.18,13000.0,16.4087,16.4087,16.3863,16.3863,13000.0
2005-09-28 15:15:00,29.18,29.2,29.16,29.18,21600.0,16.3863,16.3975,16.375,16.3863,21600.0
2005-09-28 15:20:00,29.17,29.19,29.16,29.17,32600.0,16.3806,16.3919,16.375,16.3806,32600.0
2005-09-28 15:25:00,29.18,29.18,29.15,29.15,15400.0,16.3863,16.3863,16.3694,16.3694,15400.0
2005-09-28 15:30:00,29.16,29.2,29.14,29.18,64600.0,16.375,16.3975,16.3638,16.3863,64600.0
2005-09-28 15:35:00,29.18,29.18,29.15,29.16,25200.0,16.3863,16.3863,16.3694,16.375,25200.0
2005-09-28 15:40:00,29.16,29.16,29.09,29.1,33400.0,16.375,16.375,16.3357,16.3413,33400.0
2005-09-28 15:45:00,29.1,29.18,29.09,29.16,70600.0,16.3413,16.3863,16.3357,16.375,70600.0
2005-09-28 15:50:00,29.16,29.18,29.11,29.11,98200.0,16.375,16.3863,16.3469,16.3469,98200.0
2005-09-28 15:55:00,29.12,29.14,29.1,29.14,23400.0,16.3526,16.3638,16.3413,16.3638,23400.0
2005-09-29 09:30:00,29.09,29.2,29.08,29.16,30200.0,16.3357,16.3975,16.3301,16.375,30200.0
2005-09-29 09:35:00,29.18,29.4,29.16,29.3,61000.0,16.3863,16.5098,16.375,16.4536,61000.0
2005-09-29 09:40:00,29.32,29.32,29.1,29.17,31200.0,16.4649,16.4649,16.3413,16.3806,31200.0
2005-09-29 09:45:00,29.17,29.17,28.96,29.0,44400.0,16.3806,16.3806,16.2627,16.2852,44400.0
2005-09-29 09:50:00,29.0,29.1,29.0,29.1,22400.0,16.2852,16.3413,16.2852,16.3413,22400.0
2005-09-29 09:55:00,29.1,29.1,29.07,29.07,26200.0,16.3413,16.3413,16.3245,16.3245,26200.0
2005-09-29 10:00:00,29.07,29.08,29.0,29.0,84600.0,16.3245,16.3301,16.2852,16.2852,84600.0
2005-09-29 10:05:00,29.0,29.07,29.0,29.06,29000.0,16.2852,16.3245,16.2852,16.3189,29000.0
2005-09-29 10:10:00,29.04,29.04,28.94,28.97,35800.0,16.3076,16.3076,16.2515,16.2683,35800.0
2005-09-29 10:15:00,28.96,28.97,28.91,28.97,41800.0,16.2627,16.2683,16.2346,16.2683,41800.0
2005-09-29 10:20:00,28.97,29.0,28.94,28.94,26600.0,16.2683,16.2852,16.2515,16.2515,26600.0
2005-09-29 10:25:00,28.93,28.94,28.83,28.88,68000.0,16.2459,16.2515,16.1897,16.2178,68000.0
2005-09-29 10:30:00,28.88,29.0,28.88,28.96,40400.0,16.2178,16.2852,16.2178,16.2627,40400.0
2005-09-29 10:35:00,28.99,28.99,28.86,28.86,28200.0,16.2796,16.2796,16.2066,16.2066,28200.0
2005-09-29 10:40:00,28.86,28.93,28.82,28.93,22600.0,16.2066,16.2459,16.1841,16.2459,22600.0
2005-09-29 10:45:00,28.92,28.95,28.9,28.9,30000.0,16.2403,16.2571,16.229,16.229,30000.0
2005-09-29 10:50:00,28.91,28.93,28.91,28.93,23200.0,16.2346,16.2459,16.2346,16.2459,23200.0
2005-09-29 10:55:00,28.93,28.94,28.92,28.93,22400.0,16.2459,16.2515,16.2403,16.2459,22400.0
2005-09-29 11:00:00,28.93,28.93,28.85,28.85,32000.0,16.2459,16.2459,16.2009,16.2009,32000.0
2005-09-29 11:05:00,28.85,28.85,28.75,28.81,39400.0,16.2009,16.2009,16.1448,16.1785,39400.0
2005-09-29 11:10:00,28.82,28.82,28.79,28.8,16800.0,16.1841,16.1841,16.1672,16.1729,16800.0
2005-09-29 11:15:00,28.8,28.84,28.8,28.84,81200.0,16.1729,16.1953,16.1729,16.1953,81200.0
2005-09-29 11:20:00,28.84,28.88,28.82,28.88,46400.0,16.1953,16.2178,16.1841,16.2178,46400.0
2005-09-29 11:25:00,28.88,28.93,28.85,28.85,33600.0,16.2178,16.2459,16.2009,16.2009,33600.0
2005-09-29 11:30:00,28.86,28.93,28.83,28.89,25600.0,16.2066,16.2459,16.1897,16.2234,25600.0
2005-09-29 11:35:00,28.88,28.94,28.88,28.93,11800.0,16.2178,16.2515,16.2178,16.2459,11800.0
2005-09-29 11:40:00,28.92,28.98,28.89,28.96,23200.0,16.2403,16.2739,16.2234,16.2627,23200.0
2005-09-29 11:45:00,28.97,29.03,28.96,29.03,22000.0,16.2683,16.302,16.2627,16.302,22000.0
2005-09-29 11:50:00,29.03,29.08,28.97,29.02,44600.0,16.302,16.3301,16.2683,16.2964,44600.0
2005-09-29 11:55:00,29.03,29.07,29.0,29.07,26400.0,16.302,16.3245,16.2852,16.3245,26400.0
2005-09-29 12:00:00,29.07,29.1,29.07,29.1,43200.0,16.3245,16.3413,16.3245,16.3413,43200.0
2005-09-29 12:05:00,29.1,29.13,29.09,29.11,40600.0,16.3413,16.3582,16.3357,16.3469,40600.0
2005-09-29 12:10:00,29.11,29.11,29.08,29.08,23400.0,16.3469,16.3469,16.3301,16.3301,23400.0
2005-09-29 12:15:00,29.08,29.09,29.07,29.08,12800.0,16.3301,16.3357,16.3245,16.3301,12800.0
2005-09-29 12:20:00,29.07,29.07,29.03,29.04,12800.0,16.3245,16.3245,16.302,16.3076,12800.0
2005-09-29 12:25:00,29.04,29.06,29.03,29.06,22000.0,16.3076,16.3189,16.302,16.3189,22000.0
2005-09-29 12:30:00,29.04,29.04,29.01,29.01,8600.0,16.3076,16.3076,16.2908,16.2908,8600.0
2005-09-29 12:35:00,29.02,29.05,29.02,29.05,11000.0,16.2964,16.3133,16.2964,16.3133,11000.0
2005-09-29 12:40:00,29.06,29.06,28.94,28.94,24400.0,16.3189,16.3189,16.2515,16.2515,24400.0
2005-09-29 12:45:00,28.96,28.97,28.93,28.96,10200.0,16.2627,16.2683,16.2459,16.2627,10200.0
2005-09-29 12:50:00,28.96,29.0,28.96,28.99,10400.0,16.2627,16.2852,16.2627,16.2796,10400.0
2005-09-29 12:55:00,29.0,29.0,28.98,29.0,18800.0,16.2852,16.2852,16.2739,16.2852,18800.0
2005-09-29 13:00:00,29.0,29.02,29.0,29.0,27000.0,16.2852,16.2964,16.2852,16.2852,27000.0
2005-09-29 13:05:00,29.0,29.02,28.98,28.98,20200.0,16.2852,16.2964,16.2739,16.2739,20200.0
2005-09-29 13:10:00,28.99,29.01,28.98,29.0,43600.0,16.2796,16.2908,16.2739,16.2852,43600.0
2005-09-29 13:15:00,29.0,29.03,29.0,29.0,32200.0,16.2852,16.302,16.2852,16.2852,32200.0
2005-09-29 13:20:00,29.0,29.0,28.99,29.0,49600.0,16.2852,16.2852,16.2796,16.2852,49600.0
2005-09-29 13:25:00,29.0,29.0,28.98,29.0,21600.0,16.2852,16.2852,16.2739,16.2852,21600.0
2005-09-29 13:30:00,28.99,29.03,28.99,29.02,36400.0,16.2796,16.302,16.2796,16.2964,36400.0
2005-09-29 13:35:00,29.01,29.02,28.95,28.96,25000.0,16.2908,16.2964,16.2571,16.2627,25000.0
2005-09-29 13:40:00,28.94,28.95,28.91,28.91,64800.0,16.2515,16.2571,16.2346,16.2346,64800.0
2005-09-29 13:45:00,28.91,28.91,28.86,28.87,48600.0,16.2346,16.2346,16.2066,16.2122,48600.0
2005-09-29 13:50:00,28.86,28.87,28.83,28.84,81000.0,16.2066,16.2122,16.1897,16.1953,81000.0
2005-09-29 13:55:00,28.84,28.84,28.78,28.8,61000.0,16.1953,16.1953,16.1616,16.1729,61000.0
2005-09-29 14:00:00,28.8,28.91,28.8,28.91,37200.0,16.1729,16.2346,16.1729,16.2346,37200.0
2005-09-29 14:05:00,28.91,28.91,28.86,28.91,37600.0,16.2346,16.2346,16.2066,16.2346,37600.0
2005-09-29 14:10:00,28.89,28.89,28.84,28.86,29400.0,16.2234,16.2234,16.1953,16.2066,29400.0
2005-09-29 14:15:00,28.86,28.86,28.84,28.84,21200.0,16.2066,16.2066,16.1953,16.1953,21200.0
2005-09-29 14:20:00,28.85,28.85,28.83,28.84,45800.0,16.2009,16.2009,16.1897,16.1953,45800.0
2005-09-29 14:25:00,28.84,28.85,28.83,28.85,36000.0,16.1953,16.2009,16.1897,16.2009,36000.0
2005-09-29 14:30:00,28.85,28.89,28.85,28.89,28600.0,16.2009,16.2234,16.2009,16.2234,28600.0
2005-09-29 14:35:00,28.89,28.9,28.86,28.87,21200.0,16.2234,16.229,16.2066,16.2122,21200.0
2005-09-29 14:40:00,28.87,28.89,28.85,28.85,42400.0,16.2122,16.2234,16.2009,16.2009,42400.0
2005-09-29 14:45:00,28.86,28.88,28.84,28.86,24000.0,16.2066,16.2178,16.1953,16.2066,24000.0
2005-09-29 14:50:00,28.88,28.89,28.85,28.86,27400.0,16.2178,16.2234,16.2009,16.2066,27400.0
2005-09-29 14:55:00,28.85,28.89,28.84,28.88,25400.0,16.2009,16.2234,16.1953,16.2178,25400.0
2005-09-29 15:00:00,28.88,28.92,28.87,28.92,32400.0,16.2178,16.2403,16.2122,16.2403,32400.0
2005-09-29 15:05:00,28.92,28.97,28.89,28.97,30800.0,16.2403,16.2683,16.2234,16.2683,30800.0
2005-09-29 15:10:00,28.97,28.97,28.89,28.92,33600.0,16.2683,16.2683,16.2234,16.2403,33600.0
2005-09-29 15:15:00,28.93,28.94,28.9,28.92,42600.0,16.2459,16.2515,16.229,16.2403,42600.0
2005-09-29 15:20:00,28.93,29.0,28.93,28.97,35600.0,16.2459,16.2852,16.2459,16.2683,35600.0
2005-09-29 15:25:00,28.97,29.03,28.97,28.99,45600.0,16.2683,16.302,16.2683,16.2796,45600.0
2005-09-29 15:30:00,28.98,28.99,28.95,28.98,44600.0,16.2739,16.2796,16.2571,16.2739,44600.0
2005-09-29 15:35:00,28.98,29.03,28.98,29.01,43600.0,16.2739,16.302,16.2739,16.2908,43600.0
2005-09-29 15:40:00,29.02,29.06,29.01,29.04,37400.0,16.2964,16.3189,16.2908,16.3076,37400.0
2005-09-29 15:45:00,29.04,29.06,29.0,29.0,59800.0,16.3076,16.3189,16.2852,16.2852,59800.0
2005-09-29 15:50:00,29.0,29.0,28.83,28.85,121600.0,16.2852,16.2852,16.1897,16.2009,121600.0
2005-09-29 15:55:00,28.88,28.93,28.88,28.9,153600.0,16.2178,16.2459,16.2178,16.229,153600.0
2005-09-30 09:30:00,28.83,28.98,28.83,28.97,73000.0,16.1897,16.2739,16.1897,16.2683,73000.0
2005-09-30 09:35:00,28.97,29.18,28.97,29.16,64400.0,16.2683,16.3863,16.2683,16.375,64400.0
2005-09-30 09:40:00,29.15,29.2,29.07,29.18,61000.0,16.3694,16.3975,16.3245,16.3863,61000.0
2005-09-30 09:45:00,29.18,29.18,29.0,29.15,64800.0,16.3863,16.3863,16.2852,16.3694,64800.0
2005-09-30 09:50:00,29.15,29.15,29.0,29.11,105400.0,16.3694,16.3694,16.2852,16.3469,105400.0
2005-09-30 09:55:00,29.11,29.18,29.09,29.16,59400.0,16.3469,16.3863,16.3357,16.375,59400.0
2005-09-30 10:00:00,29.15,29.21,29.1,29.13,69800.0,16.3694,16.4031,16.3413,16.3582,69800.0
2005-09-30 10:05:00,29.16,29.28,29.14,29.27,59800.0,16.375,16.4424,16.3638,16.4368,59800.0
2005-09-30 10:10:00,29.25,29.27,29.22,29.25,34800.0,16.4256,16.4368,16.4087,16.4256,34800.0
2005-09-30 10:15:00,29.25,29.28,29.23,29.25,38200.0,16.4256,16.4424,16.4143,16.4256,38200.0
2005-09-30 10:20:00,29.25,29.32,29.25,29.32,40000.0,16.4256,16.4649,16.4256,16.4649,40000.0
2005-09-30 10:25:00,29.33,29.36,29.3,29.32,122200.0,16.4705,16.4873,16.4536,16.4649,122200.0
2005-09-30 10:30:00,29.32,29.55,29.32,29.5,80200.0,16.4649,16.594,16.4649,16.566,80200.0
2005-09-30 10:35:00,29.5,29.5,29.42,29.47,89800.0,16.566,16.566,16.521,16.5491,89800.0
2005-09-30 10:40:00,29.48,29.55,29.48,29.55,85800.0,16.5547,16.594,16.5547,16.594,85800.0
2005-09-30 10:45:00,29.55,29.64,29.55,29.57,68800.0,16.594,16.6446,16.594,16.6053,68800.0
2005-09-30 10:50:00,29.58,29.61,29.58,29.58,93200.0,16.6109,16.6277,16.6109,16.6109,93200.0
2005-09-30 10:55:00,29.56,29.57,29.5,29.5,106600.0,16.5996,16.6053,16.566,16.566,106600.0
2005-09-30 11:00:00,29.5,29.57,29.5,29.55,249200.0,16.566,16.6053,16.566,16.594,249200.0
2005-09-30 11:05:00,29.56,29.58,29.51,29.58,36000.0,16.5996,16.6109,16.5716,16.6109,36000.0
2005-09-30 11:10:00,29.58,29.66,29.57,29.64,99800.0,16.6109,16.6558,16.6053,16.6446,99800.0
2005-09-30 11:15:00,29.64,29.67,29.61,29.64,48400.0,16.6446,16.6614,16.6277,16.6446,48400.0
2005-09-30 11:20:00,29.65,29.65,29.58,29.58,39200.0,16.6502,16.6502,16.6109,16.6109,39200.0
2005-09-30 11:25:00,29.58,29.63,29.58,29.61,37000.0,16.6109,16.639,16.6109,16.6277,37000.0
2005-09-30 11:30:00,29.61,29.63,29.6,29.61,70400.0,16.6277,16.639,16.6221,16.6277,70400.0
2005-09-30 11:35:00,29.63,29.67,29.63,29.66,25800.0,16.639,16.6614,16.639,16.6558,25800.0
2005-09-30 11:40:00,29.66,29.71,29.65,29.69,21000.0,16.6558,16.6839,16.6502,16.6726,21000.0
2005-09-30 11:45:00,29.69,29.71,29.6,29.61,39800.0,16.6726,16.6839,16.6221,16.6277,39800.0
2005-09-30 11:50:00,29.61,29.66,29.57,29.66,40400.0,16.6277,16.6558,16.6053,16.6558,40400.0
2005-09-30 11:55:00,29.66,29.67,29.63,29.66,46000.0,16.6558,16.6614,16.639,16.6558,46000.0
2005-09-30 12:00:00,29.66,29.7,29.64,29.7,40200.0,16.6558,16.6783,16.6446,16.6783,40200.0
2005-09-30 12:05:00,29.7,29.73,29.68,29.72,31400.0,16.6783,16.6951,16.667,16.6895,31400.0
2005-09-30 12:10:00,29.73,29.73,29.65,29.66,50800.0,16.6951,16.6951,16.6502,16.6558,50800.0
2005-09-30 12:15:00,29.65,29.72,29.65,29.71,43200.0,16.6502,16.6895,16.6502,16.6839,43200.0
2005-09-30 12:20:00,29.7,29.7,29.66,29.68,23000.0,16.6783,16.6783,16.6558,16.667,23000.0
2005-09-30 12:25:00,29.68,29.7,29.67,29.7,18600.0,16.667,16.6783,16.6614,16.6783,18600.0
2005-09-30 12:30:00,29.71,29.72,29.68,29.72,25200.0,16.6839,16.6895,16.667,16.6895,25200.0
2005-09-30 12:35:00,29.72,29.74,29.7,29.72,18000.0,16.6895,16.7007,16.6783,16.6895,18000.0
2005-09-30 12:40:00,29.72,29.76,29.72,29.73,19400.0,16.6895,16.712,16.6895,16.6951,19400.0
2005-09-30 12:45:00,29.73,29.75,29.63,29.67,29000.0,16.6951,16.7063,16.639,16.6614,29000.0
2005-09-30 12:50:00,29.67,29.67,29.62,29.63,8200.0,16.6614,16.6614,16.6333,16.639,8200.0
2005-09-30 12:55:00,29.63,29.63,29.57,29.59,14600.0,16.639,16.639,16.6053,16.6165,14600.0
2005-09-30 13:00:00,29.59,29.65,29.58,29.65,21800.0,16.6165,16.6502,16.6109,16.6502,21800.0
2005-09-30 13:05:00,29.65,29.69,29.65,29.68,17200.0,16.6502,16.6726,16.6502,16.667,17200.0
2005-09-30 13:10:00,29.68,29.68,29.58,29.6,29600.0,16.667,16.667,16.6109,16.6221,29600.0
2005-09-30 13:15:00,29.6,29.63,29.58,29.59,26000.0,16.6221,16.639,16.6109,16.6165,26000.0
2005-09-30 13:20:00,29.59,29.59,29.53,29.54,51200.0,16.6165,16.6165,16.5828,16.5884,51200.0
2005-09-30 13:25:00,29.55,29.58,29.48,29.5,61800.0,16.594,16.6109,16.5547,16.566,61800.0
2005-09-30 13:30:00,29.5,29.6,29.5,29.55,66200.0,16.566,16.6221,16.566,16.594,66200.0
2005-09-30 13:35:00,29.55,29.59,29.55,29.58,32000.0,16.594,16.6165,16.594,16.6109,32000.0
2005-09-30 13:40:00,29.57,29.59,29.56,29.59,19400.0,16.6053,16.6165,16.5996,16.6165,19400.0
2005-09-30 13:45:00,29.59,29.61,29.58,29.61,49000.0,16.6165,16.6277,16.6109,16.6277,49000.0
2005-09-30 13:50:00,29.61,29.61,29.58,29.58,65200.0,16.6277,16.6277,16.6109,16.6109,65200.0
2005-09-30 13:55:00,29.58,29.64,29.58,29.64,41400.0,16.6109,16.6446,16.6109,16.6446,41400.0
2005-09-30 14:00:00,29.64,29.67,29.63,29.65,17600.0,16.6446,16.6614,16.639,16.6502,17600.0
2005-09-30 14:05:00,29.66,29.68,29.65,29.68,14400.0,16.6558,16.667,16.6502,16.667,14400.0
2005-09-30 14:10:00,29.68,29.68,29.65,29.68,17000.0,16.667,16.667,16.6502,16.667,17000.0
2005-09-30 14:15:00,29.68,29.72,29.68,29.71,24400.0,16.667,16.6895,16.667,16.6839,24400.0
2005-09-30 14:20:00,29.72,29.73,29.7,29.7,37800.0,16.6895,16.6951,16.6783,16.6783,37800.0
2005-09-30 14:25:00,29.69,29.7,29.64,29.66,38200.0,16.6726,16.6783,16.6446,16.6558,38200.0
2005-09-30 14:30:00,29.66,29.68,29.66,29.68,22400.0,16.6558,16.667,16.6558,16.667,22400.0
2005-09-30 14:35:00,29.67,29.71,29.65,29.65,65400.0,16.6614,16.6839,16.6502,16.6502,65400.0
2005-09-30 14:40:00,29.65,29.65,29.6,29.61,15200.0,16.6502,16.6502,16.6221,16.6277,15200.0
2005-09-30 14:45:00,29.63,29.68,29.63,29.66,18800.0,16.639,16.667,16.639,16.6558,18800.0
2005-09-30 14:50:00,29.66,29.67,29.63,29.66,18000.0,16.6558,16.6614,16.639,16.6558,18000.0
2005-09-30 14:55:00,29.66,29.66,29.64,29.65,16600.0,16.6558,16.6558,16.6446,16.6502,16600.0
2005-09-30 15:00:00,29.65,29.66,29.64,29.65,29600.0,16.6502,16.6558,16.6446,16.6502,29600.0
2005-09-30 15:05:00,29.65,29.66,29.64,29.66,38000.0,16.6502,16.6558,16.6446,16.6558,38000.0
2005-09-30 15:10:00,29.66,29.66,29.64,29.65,32600.0,16.6558,16.6558,16.6446,16.6502,32600.0
2005-09-30 15:15:00,29.65,29.66,29.6,29.65,41400.0,16.6502,16.6558,16.6221,16.6502,41400.0
2005-09-30 15:20:00,29.64,29.67,29.63,29.63,19600.0,16.6446,16.6614,16.639,16.639,19600.0
2005-09-30 15:25:00,29.64,29.65,29.61,29.62,30600.0,16.6446,16.6502,16.6277,16.6333,30600.0
2005-09-30 15:30:00,29.62,29.62,29.55,29.56,50600.0,16.6333,16.6333,16.594,16.5996,50600.0
2005-09-30 15:35:00,29.56,29.56,29.47,29.49,62200.0,16.5996,16.5996,16.5491,16.5603,62200.0
2005-09-30 15:40:00,29.47,29.5,29.46,29.49,60800.0,16.5491,16.566,16.5435,16.5603,60800.0
2005-09-30 15:45:00,29.48,29.5,29.43,29.45,60800.0,16.5547,16.566,16.5266,16.5379,60800.0
2005-09-30 15:50:00,29.46,29.46,29.43,29.45,56600.0,16.5435,16.5435,16.5266,16.5379,56600.0
2005-09-30 15:55:00,29.45,29.49,29.45,29.49,88200.0,16.5379,16.5603,16.5379,16.5603,88200.0
2005-10-03 09:30:00,29.48,29.48,29.3,29.36,72600.0,16.5547,16.5547,16.4536,16.4873,72600.0
2005-10-03 09:35:00,29.36,29.48,29.32,29.44,51800.0,16.4873,16.5547,16.4649,16.5323,51800.0
2005-10-03 09:40:00,29.42,29.67,29.37,29.6,62200.0,16.521,16.6614,16.493,16.6221,62200.0
2005-10-03 09:45:00,29.59,29.75,29.56,29.68,27800.0,16.6165,16.7063,16.5996,16.667,27800.0
2005-10-03 09:50:00,29.68,29.7,29.5,29.63,55200.0,16.667,16.6783,16.566,16.639,55200.0
2005-10-03 09:55:00,29.63,29.67,29.56,29.6,21000.0,16.639,16.6614,16.5996,16.6221,21000.0
2005-10-03 10:00:00,29.58,29.63,29.51,29.52,47000.0,16.6109,16.639,16.5716,16.5772,47000.0
2005-10-03 10:05:00,29.52,29.52,29.41,29.48,43200.0,16.5772,16.5772,16.5154,16.5547,43200.0
2005-10-03 10:10:00,29.48,29.54,29.47,29.53,61200.0,16.5547,16.5884,16.5491,16.5828,61200.0
2005-10-03 10:15:00,29.53,29.53,29.4,29.42,38000.0,16.5828,16.5828,16.5098,16.521,38000.0
2005-10-03 10:20:00,29.43,29.43,29.36,29.36,23800.0,16.5266,16.5266,16.4873,16.4873,23800.0
2005-10-03 10:25:00,29.36,29.36,29.34,29.35,17400.0,16.4873,16.4873,16.4761,16.4817,17400.0
2005-10-03 10:30:00,29.35,29.36,29.28,29.3,43800.0,16.4817,16.4873,16.4424,16.4536,43800.0
2005-10-03 10:35:00,29.29,29.32,29.25,29.25,26800.0,16.448,16.4649,16.4256,16.4256,26800.0
2005-10-03 10:40:00,29.24,29.24,29.09,29.09,41200.0,16.4199,16.4199,16.3357,16.3357,41200.0
2005-10-03 10:45:00,29.08,29.11,29.05,29.08,23200.0,16.3301,16.3469,16.3133,16.3301,23200.0
2005-10-03 10:50:00,29.08,29.15,29.08,29.15,39400.0,16.3301,16.3694,16.3301,16.3694,39400.0
2005-10-03 10:55:00,29.16,29.16,29.03,29.04,42600.0,16.375,16.375,16.302,16.3076,42600.0
2005-10-03 11:00:00,29.04,29.16,29.04,29.16,36800.0,16.3076,16.375,16.3076,16.375,36800.0
2005-10-03 11:05:00,29.15,29.18,29.05,29.05,29600.0,16.3694,16.3863,16.3133,16.3133,29600.0
2005-10-03 11:10:00,29.05,29.11,29.05,29.1,13800.0,16.3133,16.3469,16.3133,16.3413,13800.0
2005-10-03 11:15:00,29.11,29.15,29.08,29.15,17200.0,16.3469,16.3694,16.3301,16.3694,17200.0
2005-10-03 11:20:00,29.15,29.15,29.06,29.06,32400.0,16.3694,16.3694,16.3189,16.3189,32400.0
2005-10-03 11:25:00,29.06,29.06,29.03,29.05,6600.0,16.3189,16.3189,16.302,16.3133,6600.0
2005-10-03 11:30:00,29.06,29.09,29.04,29.08,35400.0,16.3189,16.3357,16.3076,16.3301,35400.0
2005-10-03 11:35:00,29.08,29.15,29.08,29.14,19600.0,16.3301,16.3694,16.3301,16.3638,19600.0
2005-10-03 11:40:00,29.15,29.15,29.08,29.09,22400.0,16.3694,16.3694,16.3301,16.3357,22400.0
2005-10-03 11:45:00,29.1,29.1,29.07,29.07,13200.0,16.3413,16.3413,16.3245,16.3245,13200.0
2005-10-03 11:50:00,29.08,29.09,29.07,29.08,9200.0,16.3301,16.3357,16.3245,16.3301,9200.0
2005-10-03 11:55:00,29.08,29.11,29.08,29.11,19200.0,16.3301,16.3469,16.3301,16.3469,19200.0
2005-10-03 12:00:00,29.11,29.11,29.1,29.1,25600.0,16.3469,16.3469,16.3413,16.3413,25600.0
2005-10-03 12:05:00,29.1,29.11,29.09,29.09,17000.0,16.3413,16.3469,16.3357,16.3357,17000.0
2005-10-03 12:10:00,29.09,29.1,29.07,29.07,37200.0,16.3357,16.3413,16.3245,16.3245,37200.0
2005-10-03 12:15:00,29.06,29.06,29.03,29.04,13200.0,16.3189,16.3189,16.302,16.3076,13200.0
2005-10-03 12:20:00,29.04,29.07,29.04,29.07,9800.0,16.3076,16.3245,16.3076,16.3245,9800.0
2005-10-03 12:25:00,29.07,29.11,29.07,29.11,27200.0,16.3245,16.3469,16.3245,16.3469,27200.0
2005-10-03 12:30:00,29.11,29.13,29.1,29.1,30000.0,16.3469,16.3582,16.3413,16.3413,30000.0
2005-10-03 12:35:00,29.09,29.1,29.0,29.02,30800.0,16.3357,16.3413,16.2852,16.2964,30800.0
2005-10-03 12:40:00,29.0,29.03,28.99,29.03,20800.0,16.2852,16.302,16.2796,16.302,20800.0
2005-10-03 12:45:00,29.03,29.03,28.98,29.02,13200.0,16.302,16.302,16.2739,16.2964,13200.0
2005-10-03 12:50:00,29.01,29.01,28.98,29.0,11000.0,16.2908,16.2908,16.2739,16.2852,11000.0
2005-10-03 12:55:00,29.0,29.0,28.98,28.99,9000.0,16.2852,16.2852,16.2739,16.2796,9000.0
2005-10-03 13:00:00,28.99,29.04,28.99,29.04,26800.0,16.2796,16.3076,16.2796,16.3076,26800.0
2005-10-03 13:05:00,29.05,29.05,29.0,29.02,61200.0,16.3133,16.3133,16.2852,16.2964,61200.0
2005-10-03 13:10:00,29.02,29.05,29.0,29.0,64200.0,16.2964,16.3133,16.2852,16.2852,64200.0
2005-10-03 13:15:00,29.0,29.02,29.0,29.02,32800.0,16.2852,16.2964,16.2852,16.2964,32800.0
2005-10-03 13:20:00,29.01,29.06,29.0,29.04,18600.0,16.2908,16.3189,16.2852,16.3076,18600.0
2005-10-03 13:25:00,29.03,29.04,29.0,29.03,22800.0,16.302,16.3076,16.2852,16.302,22800.0
2005-10-03 13:30:00,29.02,29.07,29.02,29.06,28000.0,16.2964,16.3245,16.2964,16.3189,28000.0
2005-10-03 13:35:00,29.06,29.06,29.02,29.02,28000.0,16.3189,16.3189,16.2964,16.2964,28000.0
2005-10-03 13:40:00,29.03,29.08,29.03,29.05,14600.0,16.302,16.3301,16.302,16.3133,14600.0
2005-10-03 13:45:00,29.06,29.06,29.02,29.02,21800.0,16.3189,16.3189,16.2964,16.2964,21800.0
2005-10-03 13:50:00,29.02,29.05,29.0,29.05,15400.0,16.2964,16.3133,16.2852,16.3133,15400.0
2005-10-03 13:55:00,29.06,29.07,29.03,29.05,30000.0,16.3189,16.3245,16.302,16.3133,30000.0
2005-10-03 14:00:00,29.06,29.08,29.05,29.06,24000.0,16.3189,16.3301,16.3133,16.3189,24000.0
2005-10-03 14:05:00,29.05,29.1,29.05,29.1,21600.0,16.3133,16.3413,16.3133,16.3413,21600.0
2005-10-03 14:10:00,29.1,29.11,29.08,29.08,18000.0,16.3413,16.3469,16.3301,16.3301,18000.0
2005-10-03 14:15:00,29.09,29.09,29.03,29.09,18400.0,16.3357,16.3357,16.302,16.3357,18400.0
2005-10-03 14:20:00,29.1,29.1,29.05,29.07,26400.0,16.3413,16.3413,16.3133,16.3245,26400.0
2005-10-03 14:25:00,29.07,29.13,29.06,29.07,80400.0,16.3245,16.3582,16.3189,16.3245,80400.0
2005-10-03 14:30:00,29.09,29.14,29.08,29.13,12600.0,16.3357,16.3638,16.3301,16.3582,12600.0
2005-10-03 14:35:00,29.13,29.14,29.11,29.13,14000.0,16.3582,16.3638,16.3469,16.3582,14000.0
2005-10-03 14:40:00,29.14,29.16,29.13,29.16,18400.0,16.3638,16.375,16.3582,16.375,18400.0
2005-10-03 14:45:00,29.16,29.17,29.14,29.14,17400.0,16.375,16.3806,16.3638,16.3638,17400.0
2005-10-03 14:50:00,29.14,29.15,29.11,29.13,10000.0,16.3638,16.3694,16.3469,16.3582,10000.0
2005-10-03 14:55:00,29.13,29.15,29.11,29.14,67400.0,16.3582,16.3694,16.3469,16.3638,67400.0
2005-10-03 15:00:00,29.15,29.24,29.14,29.22,147000.0,16.3694,16.4199,16.3638,16.4087,147000.0
2005-10-03 15:05:00,29.23,29.29,29.23,29.28,35600.0,16.4143,16.448,16.4143,16.4424,35600.0
2005-10-03 15:10:00,29.28,29.29,29.26,29.28,52000.0,16.4424,16.448,16.4312,16.4424,52000.0
2005-10-03 15:15:00,29.28,29.32,29.27,29.28,77400.0,16.4424,16.4649,16.4368,16.4424,77400.0
2005-10-03 15:20:00,29.29,29.31,29.28,29.3,35400.0,16.448,16.4593,16.4424,16.4536,35400.0
2005-10-03 15:25:00,29.3,29.3,29.27,29.27,81200.0,16.4536,16.4536,16.4368,16.4368,81200.0
2005-10-03 15:30:00,29.27,29.32,29.26,29.32,41200.0,16.4368,16.4649,16.4312,16.4649,41200.0
2005-10-03 15:35:00,29.32,29.36,29.3,29.36,38200.0,16.4649,16.4873,16.4536,16.4873,38200.0
2005-10-03 15:40:00,29.35,29.35,29.32,29.34,49800.0,16.4817,16.4817,16.4649,16.4761,49800.0
2005-10-03 15:45:00,29.34,29.36,29.32,29.33,84800.0,16.4761,16.4873,16.4649,16.4705,84800.0
2005-10-03 15:50:00,29.33,29.33,29.3,29.32,80200.0,16.4705,16.4705,16.4536,16.4649,80200.0
2005-10-03 15:55:00,29.32,29.33,29.3,29.31,100000.0,16.4649,16.4705,16.4536,16.4593,100000.0
2005-10-04 09:30:00,29.31,29.39,29.29,29.34,95400.0,16.4593,16.5042,16.448,16.4761,95400.0
2005-10-04 09:35:00,29.31,29.31,29.21,29.21,47800.0,16.4593,16.4593,16.4031,16.4031,47800.0
2005-10-04 09:40:00,29.2,29.23,29.03,29.04,43200.0,16.3975,16.4143,16.302,16.3076,43200.0
2005-10-04 09:45:00,29.07,29.21,29.02,29.18,42400.0,16.3245,16.4031,16.2964,16.3863,42400.0
2005-10-04 09:50:00,29.18,29.24,29.11,29.18,113200.0,16.3863,16.4199,16.3469,16.3863,113200.0
2005-10-04 09:55:00,29.22,29.22,29.13,29.16,39800.0,16.4087,16.4087,16.3582,16.375,39800.0
2005-10-04 10:00:00,29.15,29.23,29.14,29.22,54200.0,16.3694,16.4143,16.3638,16.4087,54200.0
2005-10-04 10:05:00,29.22,29.25,29.2,29.2,77800.0,16.4087,16.4256,16.3975,16.3975,77800.0
2005-10-04 10:10:00,29.19,29.3,29.18,29.3,67000.0,16.3919,16.4536,16.3863,16.4536,67000.0
2005-10-04 10:15:00,29.27,29.35,29.27,29.3,69200.0,16.4368,16.4817,16.4368,16.4536,69200.0
2005-10-04 10:20:00,29.29,29.35,29.29,29.31,78200.0,16.448,16.4817,16.448,16.4593,78200.0
2005-10-04 10:25:00,29.31,29.33,29.24,29.24,84600.0,16.4593,16.4705,16.4199,16.4199,84600.0
2005-10-04 10:30:00,29.24,29.25,29.17,29.18,56400.0,16.4199,16.4256,16.3806,16.3863,56400.0
2005-10-04 10:35:00,29.18,29.21,29.13,29.13,23400.0,16.3863,16.4031,16.3582,16.3582,23400.0
2005-10-04 10:40:00,29.14,29.14,29.09,29.1,41000.0,16.3638,16.3638,16.3357,16.3413,41000.0
2005-10-04 10:45:00,29.1,29.14,29.1,29.11,38000.0,16.3413,16.3638,16.3413,16.3469,38000.0
2005-10-04 10:50:00,29.11,29.18,29.07,29.14,71200.0,16.3469,16.3863,16.3245,16.3638,71200.0
2005-10-04 10:55:00,29.14,29.14,29.03,29.03,51000.0,16.3638,16.3638,16.302,16.302,51000.0
2005-10-04 11:00:00,29.03,29.06,29.0,29.06,44600.0,16.302,16.3189,16.2852,16.3189,44600.0
2005-10-04 11:05:00,29.09,29.17,29.07,29.08,30200.0,16.3357,16.3806,16.3245,16.3301,30200.0
2005-10-04 11:10:00,29.07,29.08,29.03,29.04,12200.0,16.3245,16.3301,16.302,16.3076,12200.0
2005-10-04 11:15:00,29.04,29.1,29.03,29.08,29800.0,16.3076,16.3413,16.302,16.3301,29800.0
2005-10-04 11:20:00,29.09,29.09,29.08,29.09,37400.0,16.3357,16.3357,16.3301,16.3357,37400.0
2005-10-04 11:25:00,29.1,29.17,29.1,29.16,19600.0,16.3413,16.3806,16.3413,16.375,19600.0
2005-10-04 11:30:00,29.16,29.22,29.15,29.19,29800.0,16.375,16.4087,16.3694,16.3919,29800.0
2005-10-04 11:35:00,29.18,29.22,29.18,29.22,27000.0,16.3863,16.4087,16.3863,16.4087,27000.0
2005-10-04 11:40:00,29.22,29.25,29.22,29.22,31400.0,16.4087,16.4256,16.4087,16.4087,31400.0
2005-10-04 11:45:00,29.22,29.22,29.18,29.2,26400.0,16.4087,16.4087,16.3863,16.3975,26400.0
2005-10-04 11:50:00,29.2,29.24,29.2,29.22,23600.0,16.3975,16.4199,16.3975,16.4087,23600.0
2005-10-04 11:55:00,29.23,29.26,29.19,29.25,60600.0,16.4143,16.4312,16.3919,16.4256,60600.0
2005-10-04 12:00:00,29.25,29.25,29.2,29.21,43200.0,16.4256,16.4256,16.3975,16.4031,43200.0
2005-10-04 12:05:00,29.21,29.24,29.21,29.24,26000.0,16.4031,16.4199,16.4031,16.4199,26000.0
2005-10-04 12:10:00,29.24,29.28,29.22,29.25,23400.0,16.4199,16.4424,16.4087,16.4256,23400.0
2005-10-04 12:15:00,29.26,29.26,29.23,29.25,35200.0,16.4312,16.4312,16.4143,16.4256,35200.0
2005-10-04 12:20:00,29.25,29.35,29.24,29.35,39400.0,16.4256,16.4817,16.4199,16.4817,39400.0
2005-10-04 12:25:00,29.35,29.35,29.31,29.31,29200.0,16.4817,16.4817,16.4593,16.4593,29200.0
2005-10-04 12:30:00,29.33,29.41,29.3,29.39,52000.0,16.4705,16.5154,16.4536,16.5042,52000.0
2005-10-04 12:35:00,29.37,29.39,29.3,29.36,36800.0,16.493,16.5042,16.4536,16.4873,36800.0
2005-10-04 12:40:00,29.35,29.35,29.29,29.3,37200.0,16.4817,16.4817,16.448,16.4536,37200.0
2005-10-04 12:45:00,29.3,29.35,29.3,29.35,7200.0,16.4536,16.4817,16.4536,16.4817,7200.0
2005-10-04 12:50:00,29.34,29.35,29.33,29.35,31400.0,16.4761,16.4817,16.4705,16.4817,31400.0
2005-10-04 12:55:00,29.36,29.39,29.35,29.39,45600.0,16.4873,16.5042,16.4817,16.5042,45600.0
2005-10-04 13:00:00,29.39,29.4,29.36,29.38,37800.0,16.5042,16.5098,16.4873,16.4986,37800.0
2005-10-04 13:05:00,29.38,29.38,29.36,29.36,43800.0,16.4986,16.4986,16.4873,16.4873,43800.0
2005-10-04 13:10:00,29.38,29.38,29.35,29.35,23200.0,16.4986,16.4986,16.4817,16.4817,23200.0
2005-10-04 13:15:00,29.34,29.4,29.34,29.39,14400.0,16.4761,16.5098,16.4761,16.5042,14400.0
2005-10-04 13:20:00,29.39,29.41,29.39,29.41,39200.0,16.5042,16.5154,16.5042,16.5154,39200.0
2005-10-04 13:25:00,29.41,29.46,29.41,29.43,31600.0,16.5154,16.5435,16.5154,16.5266,31600.0
2005-10-04 13:30:00,29.45,29.49,29.42,29.43,51600.0,16.5379,16.5603,16.521,16.5266,51600.0
2005-10-04 13:35:00,29.43,29.43,29.36,29.37,25000.0,16.5266,16.5266,16.4873,16.493,25000.0
2005-10-04 13:40:00,29.37,29.39,29.36,29.38,30400.0,16.493,16.5042,16.4873,16.4986,30400.0
2005-10-04 13:45:00,29.37,29.39,29.36,29.36,23200.0,16.493,16.5042,16.4873,16.4873,23200.0
2005-10-04 13:50:00,29.36,29.39,29.36,29.37,20600.0,16.4873,16.5042,16.4873,16.493,20600.0
2005-10-04 13:55:00,29.37,29.39,29.36,29.39,15400.0,16.493,16.5042,16.4873,16.5042,15400.0
2005-10-04 14:00:00,29.39,29.41,29.34,29.36,39800.0,16.5042,16.5154,16.4761,16.4873,39800.0
2005-10-04 14:05:00,29.36,29.39,29.36,29.39,30200.0,16.4873,16.5042,16.4873,16.5042,30200.0
2005-10-04 14:10:00,29.39,29.4,29.38,29.39,19000.0,16.5042,16.5098,16.4986,16.5042,19000.0
2005-10-04 14:15:00,29.4,29.45,29.39,29.44,18600.0,16.5098,16.5379,16.5042,16.5323,18600.0
2005-10-04 14:20:00,29.44,29.49,29.43,29.49,41200.0,16.5323,16.5603,16.5266,16.5603,41200.0
2005-10-04 14:25:00,29.49,29.49,29.3,29.32,81800.0,16.5603,16.5603,16.4536,16.4649,81800.0
2005-10-04 14:30:00,29.35,29.39,29.31,29.31,38800.0,16.4817,16.5042,16.4593,16.4593,38800.0
2005-10-04 14:35:00,29.31,29.36,29.24,29.3,57600.0,16.4593,16.4873,16.4199,16.4536,57600.0
2005-10-04 14:40:00,29.3,29.31,29.23,29.25,41800.0,16.4536,16.4593,16.4143,16.4256,41800.0
2005-10-04 14:45:00,29.24,29.3,29.21,29.21,37000.0,16.4199,16.4536,16.4031,16.4031,37000.0
2005-10-04 14:50:00,29.21,29.22,29.17,29.17,46400.0,16.4031,16.4087,16.3806,16.3806,46400.0
2005-10-04 14:55:00,29.17,29.17,29.09,29.1,54800.0,16.3806,16.3806,16.3357,16.3413,54800.0
2005-10-04 15:00:00,29.1,29.14,29.03,29.04,159400.0,16.3413,16.3638,16.302,16.3076,159400.0
2005-10-04 15:05:00,29.04,29.1,29.03,29.05,46800.0,16.3076,16.3413,16.302,16.3133,46800.0
2005-10-04 15:10:00,29.05,29.07,28.98,28.98,39000.0,16.3133,16.3245,16.2739,16.2739,39000.0
2005-10-04 15:15:00,28.99,29.0,28.9,28.97,79800.0,16.2796,16.2852,16.229,16.2683,79800.0
2005-10-04 15:20:00,28.97,28.98,28.91,28.93,32200.0,16.2683,16.2739,16.2346,16.2459,32200.0
2005-10-04 15:25:00,28.93,28.93,28.84,28.88,207400.0,16.2459,16.2459,16.1953,16.2178,207400.0
2005-10-04 15:30:00,28.86,28.86,28.81,28.84,228000.0,16.2066,16.2066,16.1785,16.1953,228000.0
2005-10-04 15:35:00,28.84,28.84,28.71,28.71,115200.0,16.1953,16.1953,16.1223,16.1223,115200.0
2005-10-04 15:40:00,28.72,28.72,28.64,28.65,199800.0,16.1279,16.1279,16.083,16.0886,199800.0
2005-10-04 15:45:00,28.65,28.7,28.64,28.64,122800.0,16.0886,16.1167,16.083,16.083,122800.0
2005-10-04 15:50:00,28.64,28.64,28.49,28.52,192200.0,16.083,16.083,15.9988,16.0156,192200.0
2005-10-04 15:55:00,28.51,28.57,28.5,28.54,182800.0,16.01,16.0437,16.0044,16.0269,182800.0
2005-10-05 09:30:00,28.2,28.3,28.17,28.25,117800.0,15.8359,15.8921,15.8191,15.864,117800.0
2005-10-05 09:35:00,28.25,28.25,28.02,28.05,82000.0,15.864,15.864,15.7348,15.7517,82000.0
2005-10-05 09:40:00,28.07,28.09,27.85,27.93,97400.0,15.7629,15.7742,15.6394,15.6843,97400.0
2005-10-05 09:45:00,27.94,28.01,27.91,28.0,121800.0,15.6899,15.7292,15.6731,15.7236,121800.0
2005-10-05 09:50:00,28.0,28.02,27.99,28.02,141800.0,15.7236,15.7348,15.718,15.7348,141800.0
2005-10-05 09:55:00,28.01,28.02,27.91,27.96,158800.0,15.7292,15.7348,15.6731,15.7012,158800.0
2005-10-05 10:00:00,27.96,27.98,27.91,27.97,104600.0,15.7012,15.7124,15.6731,15.7068,104600.0
2005-10-05 10:05:00,27.96,27.96,27.78,27.78,140200.0,15.7012,15.7012,15.6001,15.6001,140200.0
2005-10-05 10:10:00,27.82,27.85,27.75,27.83,79400.0,15.6225,15.6394,15.5832,15.6282,79400.0
2005-10-05 10:15:00,27.83,27.89,27.82,27.85,238800.0,15.6282,15.6618,15.6225,15.6394,238800.0
2005-10-05 10:20:00,27.87,27.87,27.78,27.83,135000.0,15.6506,15.6506,15.6001,15.6282,135000.0
2005-10-05 10:25:00,27.83,27.84,27.75,27.84,255200.0,15.6282,15.6338,15.5832,15.6338,255200.0
2005-10-05 10:30:00,27.83,27.93,27.81,27.9,72200.0,15.6282,15.6843,15.6169,15.6675,72200.0
2005-10-05 10:35:00,27.91,27.92,27.88,27.89,70200.0,15.6731,15.6787,15.6562,15.6618,70200.0
2005-10-05 10:40:00,27.89,27.91,27.88,27.9,57800.0,15.6618,15.6731,15.6562,15.6675,57800.0
2005-10-05 10:45:00,27.9,27.93,27.89,27.9,51600.0,15.6675,15.6843,15.6618,15.6675,51600.0
2005-10-05 10:50:00,27.9,27.92,27.9,27.9,20200.0,15.6675,15.6787,15.6675,15.6675,20200.0
2005-10-05 10:55:00,27.91,27.97,27.91,27.92,147800.0,15.6731,15.7068,15.6731,15.6787,147800.0
2005-10-05 11:00:00,27.92,27.93,27.89,27.92,99600.0,15.6787,15.6843,15.6618,15.6787,99600.0
2005-10-05 11:05:00,27.93,27.98,27.93,27.98,143200.0,15.6843,15.7124,15.6843,15.7124,143200.0
2005-10-05 11:10:00,27.98,28.0,27.95,27.95,135800.0,15.7124,15.7236,15.6955,15.6955,135800.0
2005-10-05 11:15:00,27.95,28.0,27.95,28.0,132200.0,15.6955,15.7236,15.6955,15.7236,132200.0
2005-10-05 11:20:00,27.99,28.0,27.97,27.97,167200.0,15.718,15.7236,15.7068,15.7068,167200.0
2005-10-05 11:25:00,27.95,27.97,27.86,27.86,72000.0,15.6955,15.7068,15.645,15.645,72000.0
2005-10-05 11:30:00,27.85,27.92,27.84,27.91,66200.0,15.6394,15.6787,15.6338,15.6731,66200.0
2005-10-05 11:35:00,27.91,27.96,27.91,27.93,195200.0,15.6731,15.7012,15.6731,15.6843,195200.0
2005-10-05 11:40:00,27.92,27.95,27.88,27.93,112600.0,15.6787,15.6955,15.6562,15.6843,112600.0
2005-10-05 11:45:00,27.93,27.98,27.93,27.95,32200.0,15.6843,15.7124,15.6843,15.6955,32200.0
2005-10-05 11:50:00,27.96,27.96,27.92,27.93,71400.0,15.7012,15.7012,15.6787,15.6843,71400.0
2005-10-05 11:55:00,27.93,27.93,27.86,27.86,103000.0,15.6843,15.6843,15.645,15.645,103000.0
2005-10-05 12:00:00,27.86,27.9,27.84,27.9,136600.0,15.645,15.6675,15.6338,15.6675,136600.0
2005-10-05 12:05:00,27.9,27.9,27.79,27.79,55400.0,15.6675,15.6675,15.6057,15.6057,55400.0
2005-10-05 12:10:00,27.79,27.92,27.79,27.9,48800.0,15.6057,15.6787,15.6057,15.6675,48800.0
2005-10-05 12:15:00,27.9,27.93,27.88,27.92,53800.0,15.6675,15.6843,15.6562,15.6787,53800.0
2005-10-05 12:20:00,27.93,27.96,27.93,27.93,52400.0,15.6843,15.7012,15.6843,15.6843,52400.0
2005-10-05 12:25:00,27.93,27.95,27.89,27.89,86800.0,15.6843,15.6955,15.6618,15.6618,86800.0
2005-10-05 12:30:00,27.9,27.93,27.89,27.93,74200.0,15.6675,15.6843,15.6618,15.6843,74200.0
2005-10-05 12:35:00,27.93,27.98,27.93,27.95,33200.0,15.6843,15.7124,15.6843,15.6955,33200.0
2005-10-05 12:40:00,27.95,28.0,27.95,27.98,45000.0,15.6955,15.7236,15.6955,15.7124,45000.0
2005-10-05 12:45:00,27.98,27.98,27.94,27.98,14000.0,15.7124,15.7124,15.6899,15.7124,14000.0
2005-10-05 12:50:00,27.96,28.05,27.96,28.01,35000.0,15.7012,15.7517,15.7012,15.7292,35000.0
2005-10-05 12:55:00,27.99,28.0,27.96,27.99,26400.0,15.718,15.7236,15.7012,15.718,26400.0
2005-10-05 13:00:00,27.99,28.0,27.99,28.0,65800.0,15.718,15.7236,15.718,15.7236,65800.0
2005-10-05 13:05:00,27.99,28.0,27.97,27.97,33000.0,15.718,15.7236,15.7068,15.7068,33000.0
2005-10-05 13:10:00,27.97,27.97,27.91,27.91,47600.0,15.7068,15.7068,15.6731,15.6731,47600.0
2005-10-05 13:15:00,27.91,27.95,27.91,27.95,50200.0,15.6731,15.6955,15.6731,15.6955,50200.0
2005-10-05 13:20:00,27.96,28.03,27.96,28.03,106200.0,15.7012,15.7405,15.7012,15.7405,106200.0
2005-10-05 13:25:00,28.02,28.06,28.02,28.06,15200.0,15.7348,15.7573,15.7348,15.7573,15200.0
2005-10-05 13:30:00,28.05,28.07,27.98,27.99,54400.0,15.7517,15.7629,15.7124,15.718,54400.0
2005-10-05 13:35:00,27.98,27.99,27.93,27.93,27200.0,15.7124,15.718,15.6843,15.6843,27200.0
2005-10-05 13:40:00,27.93,27.93,27.86,27.86,62200.0,15.6843,15.6843,15.645,15.645,62200.0
2005-10-05 13:45:00,27.86,27.86,27.8,27.8,61800.0,15.645,15.645,15.6113,15.6113,61800.0
2005-10-05 13:50:00,27.8,27.82,27.78,27.78,40800.0,15.6113,15.6225,15.6001,15.6001,40800.0
2005-10-05 13:55:00,27.78,27.78,27.71,27.72,76200.0,15.6001,15.6001,15.5608,15.5664,76200.0
2005-10-05 14:00:00,27.71,27.78,27.68,27.74,93000.0,15.5608,15.6001,15.5439,15.5776,93000.0
2005-10-05 14:05:00,27.74,27.77,27.7,27.73,49800.0,15.5776,15.5945,15.5551,15.572,49800.0
2005-10-05 14:10:00,27.73,27.83,27.73,27.83,52600.0,15.572,15.6282,15.572,15.6282,52600.0
2005-10-05 14:15:00,27.83,27.89,27.81,27.83,53800.0,15.6282,15.6618,15.6169,15.6282,53800.0
2005-10-05 14:20:00,27.82,27.84,27.78,27.82,53600.0,15.6225,15.6338,15.6001,15.6225,53600.0
2005-10-05 14:25:00,27.81,27.84,27.79,27.82,41800.0,15.6169,15.6338,15.6057,15.6225,41800.0
2005-10-05 14:30:00,27.82,27.89,27.77,27.77,59000.0,15.6225,15.6618,15.5945,15.5945,59000.0
2005-10-05 14:35:00,27.77,27.77,27.67,27.71,50200.0,15.5945,15.5945,15.5383,15.5608,50200.0
2005-10-05 14:40:00,27.71,27.77,27.71,27.73,47600.0,15.5608,15.5945,15.5608,15.572,47600.0
2005-10-05 14:45:00,27.72,27.75,27.65,27.7,87000.0,15.5664,15.5832,15.5271,15.5551,87000.0
2005-10-05 14:50:00,27.7,27.74,27.68,27.68,33800.0,15.5551,15.5776,15.5439,15.5439,33800.0
2005-10-05 14:55:00,27.68,27.72,27.68,27.68,62600.0,15.5439,15.5664,15.5439,15.5439,62600.0
2005-10-05 15:00:00,27.68,27.72,27.68,27.72,63200.0,15.5439,15.5664,15.5439,15.5664,63200.0
2005-10-05 15:05:00,27.72,27.72,27.63,27.67,56800.0,15.5664,15.5664,15.5158,15.5383,56800.0
2005-10-05 15:10:00,27.67,27.7,27.61,27.61,38400.0,15.5383,15.5551,15.5046,15.5046,38400.0
2005-10-05 15:15:00,27.62,27.64,27.53,27.56,79600.0,15.5102,15.5215,15.4597,15.4765,79600.0
2005-10-05 15:20:00,27.58,27.6,27.56,27.59,56200.0,15.4878,15.499,15.4765,15.4934,56200.0
2005-10-05 15:25:00,27.59,27.61,27.55,27.56,83400.0,15.4934,15.5046,15.4709,15.4765,83400.0
2005-10-05 15:30:00,27.56,27.57,27.5,27.51,93400.0,15.4765,15.4821,15.4428,15.4485,93400.0
2005-10-05 15:35:00,27.52,27.57,27.5,27.55,77800.0,15.4541,15.4821,15.4428,15.4709,77800.0
2005-10-05 15:40:00,27.55,27.55,27.52,27.53,86800.0,15.4709,15.4709,15.4541,15.4597,86800.0
2005-10-05 15:45:00,27.53,27.54,27.51,27.52,108000.0,15.4597,15.4653,15.4485,15.4541,108000.0
2005-10-05 15:50:00,27.53,27.55,27.5,27.5,120000.0,15.4597,15.4709,15.4428,15.4428,120000.0
2005-10-05 15:55:00,27.52,27.52,27.46,27.5,170800.0,15.4541,15.4541,15.4204,15.4428,170800.0
2005-10-06 09:30:00,27.48,27.9,27.48,27.79,158000.0,15.4316,15.6675,15.4316,15.6057,158000.0
2005-10-06 09:35:00,27.8,27.8,27.67,27.78,62800.0,15.6113,15.6113,15.5383,15.6001,62800.0
2005-10-06 09:40:00,27.78,28.29,27.76,27.82,113800.0,15.6001,15.8865,15.5888,15.6225,113800.0
2005-10-06 09:45:00,27.82,27.84,27.79,27.79,135600.0,15.6225,15.6338,15.6057,15.6057,135600.0
2005-10-06 09:50:00,27.79,27.79,27.63,27.67,89200.0,15.6057,15.6057,15.5158,15.5383,89200.0
2005-10-06 09:55:00,27.66,27.81,27.66,27.81,45600.0,15.5327,15.6169,15.5327,15.6169,45600.0
2005-10-06 10:00:00,27.82,27.9,27.82,27.88,120200.0,15.6225,15.6675,15.6225,15.6562,120200.0
2005-10-06 10:05:00,27.88,27.89,27.81,27.88,66800.0,15.6562,15.6618,15.6169,15.6562,66800.0
2005-10-06 10:10:00,27.88,27.89,27.74,27.79,116000.0,15.6562,15.6618,15.5776,15.6057,116000.0
2005-10-06 10:15:00,27.81,27.87,27.78,27.87,52800.0,15.6169,15.6506,15.6001,15.6506,52800.0
2005-10-06 10:20:00,27.86,27.86,27.76,27.79,84200.0,15.645,15.645,15.5888,15.6057,84200.0
2005-10-06 10:25:00,27.82,27.88,27.8,27.87,23800.0,15.6225,15.6562,15.6113,15.6506,23800.0
2005-10-06 10:30:00,27.87,27.98,27.86,27.98,72400.0,15.6506,15.7124,15.645,15.7124,72400.0
2005-10-06 10:35:00,27.96,27.98,27.85,27.86,65200.0,15.7012,15.7124,15.6394,15.645,65200.0
2005-10-06 10:40:00,27.86,27.95,27.85,27.95,45800.0,15.645,15.6955,15.6394,15.6955,45800.0
2005-10-06 10:45:00,27.95,27.98,27.9,27.96,51200.0,15.6955,15.7124,15.6675,15.7012,51200.0
2005-10-06 10:50:00,27.96,28.0,27.93,27.98,76400.0,15.7012,15.7236,15.6843,15.7124,76400.0
2005-10-06 10:55:00,27.95,27.98,27.91,27.96,54200.0,15.6955,15.7124,15.6731,15.7012,54200.0
2005-10-06 11:00:00,27.96,27.99,27.95,27.95,64800.0,15.7012,15.718,15.6955,15.6955,64800.0
2005-10-06 11:05:00,27.95,28.0,27.93,28.0,40400.0,15.6955,15.7236,15.6843,15.7236,40400.0
2005-10-06 11:10:00,28.05,28.05,27.93,27.93,69200.0,15.7517,15.7517,15.6843,15.6843,69200.0
2005-10-06 11:15:00,27.93,27.96,27.88,27.92,57200.0,15.6843,15.7012,15.6562,15.6787,57200.0
2005-10-06 11:20:00,27.92,27.95,27.92,27.92,31600.0,15.6787,15.6955,15.6787,15.6787,31600.0
2005-10-06 11:25:00,27.92,27.92,27.86,27.86,30200.0,15.6787,15.6787,15.645,15.645,30200.0
2005-10-06 11:30:00,27.87,28.01,27.86,27.95,58800.0,15.6506,15.7292,15.645,15.6955,58800.0
2005-10-06 11:35:00,27.99,28.06,27.99,28.04,31800.0,15.718,15.7573,15.718,15.7461,31800.0
2005-10-06 11:40:00,28.04,28.09,28.02,28.03,56200.0,15.7461,15.7742,15.7348,15.7405,56200.0
2005-10-06 11:45:00,28.03,28.07,27.98,27.98,51600.0,15.7405,15.7629,15.7124,15.7124,51600.0
2005-10-06 11:50:00,27.99,27.99,27.93,27.97,20800.0,15.718,15.718,15.6843,15.7068,20800.0
2005-10-06 11:55:00,27.97,28.05,27.97,28.05,26600.0,15.7068,15.7517,15.7068,15.7517,26600.0
2005-10-06 12:00:00,28.03,28.07,28.03,28.06,17600.0,15.7405,15.7629,15.7405,15.7573,17600.0
2005-10-06 12:05:00,28.07,28.11,28.07,28.11,29600.0,15.7629,15.7854,15.7629,15.7854,29600.0
2005-10-06 12:10:00,28.11,28.18,28.11,28.17,56800.0,15.7854,15.8247,15.7854,15.8191,56800.0
2005-10-06 12:15:00,28.17,28.18,28.12,28.13,35000.0,15.8191,15.8247,15.791,15.7966,35000.0
2005-10-06 12:20:00,28.14,28.15,28.07,28.07,8600.0,15.8022,15.8079,15.7629,15.7629,8600.0
2005-10-06 12:25:00,28.08,28.08,27.98,27.98,21400.0,15.7685,15.7685,15.7124,15.7124,21400.0
2005-10-06 12:30:00,27.98,27.99,27.89,27.89,32600.0,15.7124,15.718,15.6618,15.6618,32600.0
2005-10-06 12:35:00,27.91,27.94,27.89,27.94,11000.0,15.6731,15.6899,15.6618,15.6899,11000.0
2005-10-06 12:40:00,27.95,28.01,27.91,28.01,30400.0,15.6955,15.7292,15.6731,15.7292,30400.0
2005-10-06 12:45:00,28.0,28.03,28.0,28.0,29000.0,15.7236,15.7405,15.7236,15.7236,29000.0
2005-10-06 12:50:00,28.0,28.0,27.95,27.95,24400.0,15.7236,15.7236,15.6955,15.6955,24400.0
2005-10-06 12:55:00,27.95,27.98,27.94,27.95,58400.0,15.6955,15.7124,15.6899,15.6955,58400.0
2005-10-06 13:00:00,27.95,28.04,27.95,28.02,64200.0,15.6955,15.7461,15.6955,15.7348,64200.0
2005-10-06 13:05:00,28.02,28.04,27.96,27.96,41800.0,15.7348,15.7461,15.7012,15.7012,41800.0
2005-10-06 13:10:00,27.96,27.98,27.92,27.93,41600.0,15.7012,15.7124,15.6787,15.6843,41600.0
2005-10-06 13:15:00,27.93,27.93,27.87,27.88,56800.0,15.6843,15.6843,15.6506,15.6562,56800.0
2005-10-06 13:20:00,27.89,27.92,27.86,27.86,31600.0,15.6618,15.6787,15.645,15.645,31600.0
2005-10-06 13:25:00,27.86,27.89,27.86,27.89,38600.0,15.645,15.6618,15.645,15.6618,38600.0
2005-10-06 13:30:00,27.89,27.9,27.82,27.83,25000.0,15.6618,15.6675,15.6225,15.6282,25000.0
2005-10-06 13:35:00,27.82,27.85,27.81,27.82,61000.0,15.6225,15.6394,15.6169,15.6225,61000.0
2005-10-06 13:40:00,27.83,27.85,27.81,27.83,10000.0,15.6282,15.6394,15.6169,15.6282,10000.0
2005-10-06 13:45:00,27.82,27.82,27.68,27.68,26600.0,15.6225,15.6225,15.5439,15.5439,26600.0
2005-10-06 13:50:00,27.68,27.7,27.56,27.59,30000.0,15.5439,15.5551,15.4765,15.4934,30000.0
2005-10-06 13:55:00,27.58,27.58,27.49,27.5,126400.0,15.4878,15.4878,15.4372,15.4428,126400.0
2005-10-06 14:00:00,27.52,27.53,27.45,27.48,144800.0,15.4541,15.4597,15.4148,15.4316,144800.0
2005-10-06 14:05:00,27.49,27.5,27.46,27.47,44800.0,15.4372,15.4428,15.4204,15.426,44800.0
2005-10-06 14:10:00,27.48,27.59,27.46,27.59,29400.0,15.4316,15.4934,15.4204,15.4934,29400.0
2005-10-06 14:15:00,27.64,27.68,27.61,27.61,61600.0,15.5215,15.5439,15.5046,15.5046,61600.0
2005-10-06 14:20:00,27.61,27.61,27.47,27.47,49200.0,15.5046,15.5046,15.426,15.426,49200.0
2005-10-06 14:25:00,27.48,27.52,27.46,27.5,47800.0,15.4316,15.4541,15.4204,15.4428,47800.0
2005-10-06 14:30:00,27.52,27.53,27.45,27.45,50600.0,15.4541,15.4597,15.4148,15.4148,50600.0
2005-10-06 14:35:00,27.45,27.46,27.33,27.41,92400.0,15.4148,15.4204,15.3474,15.3923,92400.0
2005-10-06 14:40:00,27.41,27.45,27.36,27.41,58400.0,15.3923,15.4148,15.3642,15.3923,58400.0
2005-10-06 14:45:00,27.42,27.43,27.38,27.43,54400.0,15.3979,15.4035,15.3755,15.4035,54400.0
2005-10-06 14:50:00,27.42,27.44,27.34,27.38,104400.0,15.3979,15.4091,15.353,15.3755,104400.0
2005-10-06 14:55:00,27.38,27.38,27.26,27.3,40400.0,15.3755,15.3755,15.3081,15.3305,40400.0
2005-10-06 15:00:00,27.31,27.38,27.3,27.36,42000.0,15.3361,15.3755,15.3305,15.3642,42000.0
2005-10-06 15:05:00,27.37,27.38,27.25,27.26,48800.0,15.3698,15.3755,15.3024,15.3081,48800.0
2005-10-06 15:10:00,27.28,27.32,27.26,27.29,40600.0,15.3193,15.3418,15.3081,15.3249,40600.0
2005-10-06 15:15:00,27.31,27.32,27.24,27.29,44800.0,15.3361,15.3418,15.2968,15.3249,44800.0
2005-10-06 15:20:00,27.29,27.33,27.25,27.27,54400.0,15.3249,15.3474,15.3024,15.3137,54400.0
2005-10-06 15:25:00,27.28,27.3,27.25,27.27,58800.0,15.3193,15.3305,15.3024,15.3137,58800.0
2005-10-06 15:30:00,27.27,27.32,27.27,27.28,153200.0,15.3137,15.3418,15.3137,15.3193,153200.0
2005-10-06 15:35:00,27.28,27.28,27.19,27.24,123200.0,15.3193,15.3193,15.2688,15.2968,123200.0
2005-10-06 15:40:00,27.24,27.31,27.24,27.3,91800.0,15.2968,15.3361,15.2968,15.3305,91800.0
2005-10-06 15:45:00,27.31,27.44,27.3,27.44,92000.0,15.3361,15.4091,15.3305,15.4091,92000.0
2005-10-06 15:50:00,27.44,27.55,27.43,27.54,107000.0,15.4091,15.4709,15.4035,15.4653,107000.0
2005-10-06 15:55:00,27.53,27.59,27.51,27.55,142200.0,15.4597,15.4934,15.4485,15.4709,142200.0
2005-10-07 09:30:00,27.62,27.8,27.62,27.8,103800.0,15.5102,15.6113,15.5102,15.6113,103800.0
2005-10-07 09:35:00,27.83,28.13,27.83,28.13,51400.0,15.6282,15.7966,15.6282,15.7966,51400.0
2005-10-07 09:40:00,28.13,28.25,28.13,28.16,131000.0,15.7966,15.864,15.7966,15.8135,131000.0
2005-10-07 09:45:00,28.16,28.18,28.06,28.09,63600.0,15.8135,15.8247,15.7573,15.7742,63600.0
2005-10-07 09:50:00,28.09,28.17,28.05,28.16,60600.0,15.7742,15.8191,15.7517,15.8135,60600.0
2005-10-07 09:55:00,28.16,28.23,28.16,28.19,60000.0,15.8135,15.8528,15.8135,15.8303,60000.0
2005-10-07 10:00:00,28.19,28.2,28.15,28.15,64800.0,15.8303,15.8359,15.8079,15.8079,64800.0
2005-10-07 10:05:00,28.16,28.18,28.11,28.16,104400.0,15.8135,15.8247,15.7854,15.8135,104400.0
2005-10-07 10:10:00,28.15,28.16,28.11,28.11,93600.0,15.8079,15.8135,15.7854,15.7854,93600.0
2005-10-07 10:15:00,28.11,28.11,28.03,28.07,111000.0,15.7854,15.7854,15.7405,15.7629,111000.0
2005-10-07 10:20:00,28.07,28.13,28.02,28.13,98400.0,15.7629,15.7966,15.7348,15.7966,98400.0
2005-10-07 10:25:00,28.13,28.15,27.98,28.02,69200.0,15.7966,15.8079,15.7124,15.7348,69200.0
2005-10-07 10:30:00,28.02,28.07,28.0,28.0,196200.0,15.7348,15.7629,15.7236,15.7236,196200.0
2005-10-07 10:35:00,28.05,28.13,28.05,28.05,156200.0,15.7517,15.7966,15.7517,15.7517,156200.0
2005-10-07 10:40:00,28.05,28.06,27.98,28.0,81600.0,15.7517,15.7573,15.7124,15.7236,81600.0
2005-10-07 10:45:00,28.0,28.05,27.98,28.03,62000.0,15.7236,15.7517,15.7124,15.7405,62000.0
2005-10-07 10:50:00,28.03,28.13,28.03,28.07,87800.0,15.7405,15.7966,15.7405,15.7629,87800.0
2005-10-07 10:55:00,28.08,28.14,28.07,28.11,59800.0,15.7685,15.8022,15.7629,15.7854,59800.0
2005-10-07 11:00:00,28.11,28.13,28.1,28.13,67800.0,15.7854,15.7966,15.7798,15.7966,67800.0
2005-10-07 11:05:00,28.13,28.14,28.09,28.11,50800.0,15.7966,15.8022,15.7742,15.7854,50800.0
2005-10-07 11:10:00,28.11,28.15,28.07,28.09,37600.0,15.7854,15.8079,15.7629,15.7742,37600.0
2005-10-07 11:15:00,28.08,28.11,28.07,28.09,18600.0,15.7685,15.7854,15.7629,15.7742,18600.0
2005-10-07 11:20:00,28.09,28.15,28.09,28.15,25200.0,15.7742,15.8079,15.7742,15.8079,25200.0
2005-10-07 11:25:00,28.15,28.16,28.1,28.14,28400.0,15.8079,15.8135,15.7798,15.8022,28400.0
2005-10-07 11:30:00,28.15,28.22,28.15,28.2,50600.0,15.8079,15.8472,15.8079,15.8359,50600.0
2005-10-07 11:35:00,28.18,28.22,28.18,28.2,22000.0,15.8247,15.8472,15.8247,15.8359,22000.0
2005-10-07 11:40:00,28.2,28.25,28.2,28.25,32800.0,15.8359,15.864,15.8359,15.864,32800.0
2005-10-07 11:45:00,28.24,28.25,28.22,28.25,52800.0,15.8584,15.864,15.8472,15.864,52800.0
2005-10-07 11:50:00,28.24,28.45,28.22,28.45,113400.0,15.8584,15.9763,15.8472,15.9763,113400.0
2005-10-07 11:55:00,28.44,28.47,28.33,28.39,80000.0,15.9707,15.9875,15.9089,15.9426,80000.0
2005-10-07 12:00:00,28.39,28.43,28.35,28.36,37000.0,15.9426,15.9651,15.9202,15.9258,37000.0
2005-10-07 12:05:00,28.38,28.43,28.37,28.4,44200.0,15.937,15.9651,15.9314,15.9482,44200.0
2005-10-07 12:10:00,28.39,28.41,28.35,28.35,46200.0,15.9426,15.9539,15.9202,15.9202,46200.0
2005-10-07 12:15:00,28.34,28.41,28.33,28.34,165800.0,15.9145,15.9539,15.9089,15.9145,165800.0
2005-10-07 12:20:00,28.34,28.34,28.27,28.34,51800.0,15.9145,15.9145,15.8752,15.9145,51800.0
2005-10-07 12:25:00,28.36,28.38,28.33,28.38,17200.0,15.9258,15.937,15.9089,15.937,17200.0
2005-10-07 12:30:00,28.35,28.36,28.31,28.33,33000.0,15.9202,15.9258,15.8977,15.9089,33000.0
2005-10-07 12:35:00,28.33,28.34,28.32,28.34,11600.0,15.9089,15.9145,15.9033,15.9145,11600.0
2005-10-07 12:40:00,28.33,28.36,28.32,28.35,24600.0,15.9089,15.9258,15.9033,15.9202,24600.0
2005-10-07 12:45:00,28.35,28.36,28.33,28.34,38400.0,15.9202,15.9258,15.9089,15.9145,38400.0
2005-10-07 12:50:00,28.34,28.35,28.32,28.34,19200.0,15.9145,15.9202,15.9033,15.9145,19200.0
2005-10-07 12:55:00,28.35,28.37,28.34,28.34,22200.0,15.9202,15.9314,15.9145,15.9145,22200.0
2005-10-07 13:00:00,28.34,28.35,28.31,28.34,11000.0,15.9145,15.9202,15.8977,15.9145,11000.0
2005-10-07 13:05:00,28.34,28.36,28.33,28.36,53000.0,15.9145,15.9258,15.9089,15.9258,53000.0
2005-10-07 13:10:00,28.36,28.43,28.36,28.41,58200.0,15.9258,15.9651,15.9258,15.9539,58200.0
2005-10-07 13:15:00,28.41,28.41,28.37,28.39,30000.0,15.9539,15.9539,15.9314,15.9426,30000.0
2005-10-07 13:20:00,28.38,28.41,28.36,28.41,21800.0,15.937,15.9539,15.9258,15.9539,21800.0
2005-10-07 13:25:00,28.41,28.48,28.39,28.39,78200.0,15.9539,15.9932,15.9426,15.9426,78200.0
2005-10-07 13:30:00,28.38,28.39,28.36,28.38,28800.0,15.937,15.9426,15.9258,15.937,28800.0
2005-10-07 13:35:00,28.38,28.38,28.32,28.32,15000.0,15.937,15.937,15.9033,15.9033,15000.0
2005-10-07 13:40:00,28.31,28.32,28.24,28.24,33000.0,15.8977,15.9033,15.8584,15.8584,33000.0
2005-10-07 13:45:00,28.24,28.25,28.23,28.25,43400.0,15.8584,15.864,15.8528,15.864,43400.0
2005-10-07 13:50:00,28.25,28.27,28.2,28.21,31000.0,15.864,15.8752,15.8359,15.8415,31000.0
2005-10-07 13:55:00,28.21,28.27,28.2,28.2,38600.0,15.8415,15.8752,15.8359,15.8359,38600.0
2005-10-07 14:00:00,28.21,28.23,28.2,28.2,11400.0,15.8415,15.8528,15.8359,15.8359,11400.0
2005-10-07 14:05:00,28.2,28.2,28.1,28.14,57000.0,15.8359,15.8359,15.7798,15.8022,57000.0
2005-10-07 14:10:00,28.13,28.18,28.09,28.13,45600.0,15.7966,15.8247,15.7742,15.7966,45600.0
2005-10-07 14:15:00,28.14,28.18,28.11,28.16,30800.0,15.8022,15.8247,15.7854,15.8135,30800.0
2005-10-07 14:20:00,28.16,28.22,28.15,28.22,32400.0,15.8135,15.8472,15.8079,15.8472,32400.0
2005-10-07 14:25:00,28.22,28.23,28.17,28.18,31800.0,15.8472,15.8528,15.8191,15.8247,31800.0
2005-10-07 14:30:00,28.18,28.18,28.17,28.17,16000.0,15.8247,15.8247,15.8191,15.8191,16000.0
2005-10-07 14:35:00,28.16,28.17,28.13,28.14,36400.0,15.8135,15.8191,15.7966,15.8022,36400.0
2005-10-07 14:40:00,28.14,28.23,28.14,28.23,25400.0,15.8022,15.8528,15.8022,15.8528,25400.0
2005-10-07 14:45:00,28.22,28.23,28.19,28.2,28800.0,15.8472,15.8528,15.8303,15.8359,28800.0
2005-10-07 14:50:00,28.19,28.2,28.14,28.17,28800.0,15.8303,15.8359,15.8022,15.8191,28800.0
2005-10-07 14:55:00,28.17,28.19,28.16,28.16,21400.0,15.8191,15.8303,15.8135,15.8135,21400.0
2005-10-07 15:00:00,28.16,28.18,28.13,28.15,33400.0,15.8135,15.8247,15.7966,15.8079,33400.0
2005-10-07 15:05:00,28.14,28.14,28.09,28.1,34000.0,15.8022,15.8022,15.7742,15.7798,34000.0
2005-10-07 15:10:00,28.11,28.14,28.11,28.13,18600.0,15.7854,15.8022,15.7854,15.7966,18600.0
2005-10-07 15:15:00,28.13,28.15,28.1,28.1,23200.0,15.7966,15.8079,15.7798,15.7798,23200.0
2005-10-07 15:20:00,28.11,28.15,28.11,28.15,29200.0,15.7854,15.8079,15.7854,15.8079,29200.0
2005-10-07 15:25:00,28.15,28.15,28.09,28.11,51600.0,15.8079,15.8079,15.7742,15.7854,51600.0
2005-10-07 15:30:00,28.11,28.13,28.11,28.12,32400.0,15.7854,15.7966,15.7854,15.791,32400.0
2005-10-07 15:35:00,28.12,28.13,28.11,28.13,26000.0,15.791,15.7966,15.7854,15.7966,26000.0
2005-10-07 15:40:00,28.13,28.14,28.04,28.05,111600.0,15.7966,15.8022,15.7461,15.7517,111600.0
2005-10-07 15:45:00,28.04,28.05,28.01,28.03,127200.0,15.7461,15.7517,15.7292,15.7405,127200.0
2005-10-07 15:50:00,28.03,28.05,28.01,28.04,93400.0,15.7405,15.7517,15.7292,15.7461,93400.0
2005-10-07 15:55:00,28.03,28.05,28.03,28.04,120600.0,15.7405,15.7517,15.7405,15.7461,120600.0
2005-10-10 09:30:00,28.0,28.12,28.0,28.12,47400.0,15.7236,15.791,15.7236,15.791,47400.0
2005-10-10 09:35:00,28.11,28.15,28.06,28.15,59800.0,15.7854,15.8079,15.7573,15.8079,59800.0
2005-10-10 09:40:00,28.14,28.25,28.14,28.22,72600.0,15.8022,15.864,15.8022,15.8472,72600.0
2005-10-10 09:45:00,28.22,28.3,28.19,28.25,53400.0,15.8472,15.8921,15.8303,15.864,53400.0
2005-10-10 09:50:00,28.25,28.27,28.15,28.24,182600.0,15.864,15.8752,15.8079,15.8584,182600.0
2005-10-10 09:55:00,28.21,28.21,28.0,28.0,32400.0,15.8415,15.8415,15.7236,15.7236,32400.0
2005-10-10 10:00:00,28.0,28.0,27.9,27.9,34600.0,15.7236,15.7236,15.6675,15.6675,34600.0
2005-10-10 10:05:00,27.92,27.98,27.88,27.88,38200.0,15.6787,15.7124,15.6562,15.6562,38200.0
2005-10-10 10:10:00,27.88,27.92,27.81,27.91,46200.0,15.6562,15.6787,15.6169,15.6731,46200.0
2005-10-10 10:15:00,27.92,28.02,27.92,27.99,65400.0,15.6787,15.7348,15.6787,15.718,65400.0
2005-10-10 10:20:00,28.0,28.1,28.0,28.08,56200.0,15.7236,15.7798,15.7236,15.7685,56200.0
2005-10-10 10:25:00,28.08,28.15,28.08,28.13,54000.0,15.7685,15.8079,15.7685,15.7966,54000.0
2005-10-10 10:30:00,28.09,28.09,27.89,27.9,65000.0,15.7742,15.7742,15.6618,15.6675,65000.0
2005-10-10 10:35:00,27.92,27.93,27.85,27.86,40000.0,15.6787,15.6843,15.6394,15.645,40000.0
2005-10-10 10:40:00,27.86,27.93,27.86,27.93,38000.0,15.645,15.6843,15.645,15.6843,38000.0
2005-10-10 10:45:00,27.93,27.98,27.9,27.9,30200.0,15.6843,15.7124,15.6675,15.6675,30200.0
2005-10-10 10:50:00,27.9,27.93,27.9,27.9,28000.0,15.6675,15.6843,15.6675,15.6675,28000.0
2005-10-10 10:55:00,27.92,27.97,27.92,27.97,15600.0,15.6787,15.7068,15.6787,15.7068,15600.0
2005-10-10 11:00:00,27.96,27.99,27.95,27.99,27400.0,15.7012,15.718,15.6955,15.718,27400.0
2005-10-10 11:05:00,28.0,28.04,27.95,27.95,16800.0,15.7236,15.7461,15.6955,15.6955,16800.0
2005-10-10 11:10:00,27.93,28.0,27.92,27.98,23600.0,15.6843,15.7236,15.6787,15.7124,23600.0
2005-10-10 11:15:00,27.98,27.98,27.89,27.9,30200.0,15.7124,15.7124,15.6618,15.6675,30200.0
2005-10-10 11:20:00,27.88,27.93,27.88,27.93,14800.0,15.6562,15.6843,15.6562,15.6843,14800.0
2005-10-10 11:25:00,27.93,27.96,27.91,27.95,20200.0,15.6843,15.7012,15.6731,15.6955,20200.0
2005-10-10 11:30:00,27.96,27.96,27.89,27.89,16200.0,15.7012,15.7012,15.6618,15.6618,16200.0
2005-10-10 11:35:00,27.87,27.9,27.78,27.78,13800.0,15.6506,15.6675,15.6001,15.6001,13800.0
2005-10-10 11:40:00,27.78,27.79,27.72,27.74,23400.0,15.6001,15.6057,15.5664,15.5776,23400.0
2005-10-10 11:45:00,27.74,27.75,27.64,27.64,38600.0,15.5776,15.5832,15.5215,15.5215,38600.0
2005-10-10 11:50:00,27.65,27.77,27.65,27.77,18200.0,15.5271,15.5945,15.5271,15.5945,18200.0
2005-10-10 11:55:00,27.77,27.77,27.73,27.76,5200.0,15.5945,15.5945,15.572,15.5888,5200.0
2005-10-10 12:00:00,27.75,27.85,27.75,27.81,29600.0,15.5832,15.6394,15.5832,15.6169,29600.0
2005-10-10 12:05:00,27.81,27.83,27.79,27.81,20600.0,15.6169,15.6282,15.6057,15.6169,20600.0
2005-10-10 12:10:00,27.81,27.82,27.77,27.77,11600.0,15.6169,15.6225,15.5945,15.5945,11600.0
2005-10-10 12:15:00,27.77,27.8,27.77,27.79,7400.0,15.5945,15.6113,15.5945,15.6057,7400.0
2005-10-10 12:20:00,27.8,27.84,27.8,27.82,12200.0,15.6113,15.6338,15.6113,15.6225,12200.0
2005-10-10 12:25:00,27.82,27.82,27.77,27.81,13600.0,15.6225,15.6225,15.5945,15.6169,13600.0
2005-10-10 12:30:00,27.8,27.84,27.8,27.84,4800.0,15.6113,15.6338,15.6113,15.6338,4800.0
2005-10-10 12:35:00,27.83,27.85,27.83,27.84,13200.0,15.6282,15.6394,15.6282,15.6338,13200.0
2005-10-10 12:40:00,27.85,27.86,27.83,27.84,11800.0,15.6394,15.645,15.6282,15.6338,11800.0
2005-10-10 12:45:00,27.84,27.85,27.82,27.85,25000.0,15.6338,15.6394,15.6225,15.6394,25000.0
2005-10-10 12:50:00,27.86,27.96,27.86,27.95,34400.0,15.645,15.7012,15.645,15.6955,34400.0
2005-10-10 12:55:00,27.96,27.98,27.95,27.98,11000.0,15.7012,15.7124,15.6955,15.7124,11000.0
2005-10-10 13:00:00,27.99,27.99,27.96,27.96,11800.0,15.718,15.718,15.7012,15.7012,11800.0
2005-10-10 13:05:00,27.96,27.96,27.86,27.86,11200.0,15.7012,15.7012,15.645,15.645,11200.0
2005-10-10 13:10:00,27.86,27.9,27.86,27.86,12800.0,15.645,15.6675,15.645,15.645,12800.0
2005-10-10 13:15:00,27.88,27.93,27.86,27.92,8400.0,15.6562,15.6843,15.645,15.6787,8400.0
2005-10-10 13:20:00,27.93,27.93,27.86,27.86,19000.0,15.6843,15.6843,15.645,15.645,19000.0
2005-10-10 13:25:00,27.86,27.88,27.85,27.88,6400.0,15.645,15.6562,15.6394,15.6562,6400.0
2005-10-10 13:30:00,27.86,27.88,27.85,27.87,5200.0,15.645,15.6562,15.6394,15.6506,5200.0
2005-10-10 13:35:00,27.88,27.88,27.86,27.86,7600.0,15.6562,15.6562,15.645,15.645,7600.0
2005-10-10 13:40:00,27.86,27.86,27.84,27.84,8200.0,15.645,15.645,15.6338,15.6338,8200.0
2005-10-10 13:45:00,27.84,27.84,27.79,27.79,4000.0,15.6338,15.6338,15.6057,15.6057,4000.0
2005-10-10 13:50:00,27.78,27.78,27.72,27.73,10600.0,15.6001,15.6001,15.5664,15.572,10600.0
2005-10-10 13:55:00,27.73,27.75,27.71,27.73,15800.0,15.572,15.5832,15.5608,15.572,15800.0
2005-10-10 14:00:00,27.73,27.74,27.65,27.74,21800.0,15.572,15.5776,15.5271,15.5776,21800.0
2005-10-10 14:05:00,27.73,27.73,27.6,27.61,21200.0,15.572,15.572,15.499,15.5046,21200.0
2005-10-10 14:10:00,27.6,27.68,27.6,27.68,11600.0,15.499,15.5439,15.499,15.5439,11600.0
2005-10-10 14:15:00,27.69,27.7,27.65,27.65,18200.0,15.5495,15.5551,15.5271,15.5271,18200.0
2005-10-10 14:20:00,27.64,27.65,27.57,27.58,14600.0,15.5215,15.5271,15.4821,15.4878,14600.0
2005-10-10 14:25:00,27.58,27.61,27.57,27.6,13800.0,15.4878,15.5046,15.4821,15.499,13800.0
2005-10-10 14:30:00,27.59,27.72,27.59,27.7,22200.0,15.4934,15.5664,15.4934,15.5551,22200.0
2005-10-10 14:35:00,27.7,27.7,27.61,27.64,20800.0,15.5551,15.5551,15.5046,15.5215,20800.0
2005-10-10 14:40:00,27.64,27.65,27.58,27.6,16400.0,15.5215,15.5271,15.4878,15.499,16400.0
2005-10-10 14:45:00,27.61,27.61,27.52,27.53,38800.0,15.5046,15.5046,15.4541,15.4597,38800.0
2005-10-10 14:50:00,27.53,27.66,27.53,27.65,23800.0,15.4597,15.5327,15.4597,15.5271,23800.0
2005-10-10 14:55:00,27.64,27.64,27.54,27.56,20800.0,15.5215,15.5215,15.4653,15.4765,20800.0
2005-10-10 15:00:00,27.57,27.62,27.57,27.61,13800.0,15.4821,15.5102,15.4821,15.5046,13800.0
2005-10-10 15:05:00,27.61,27.65,27.6,27.61,16200.0,15.5046,15.5271,15.499,15.5046,16200.0
2005-10-10 15:10:00,27.59,27.63,27.59,27.61,30600.0,15.4934,15.5158,15.4934,15.5046,30600.0
2005-10-10 15:15:00,27.63,27.67,27.59,27.66,23000.0,15.5158,15.5383,15.4934,15.5327,23000.0
2005-10-10 15:20:00,27.67,27.7,27.61,27.67,37200.0,15.5383,15.5551,15.5046,15.5383,37200.0
2005-10-10 15:25:00,27.68,27.68,27.63,27.66,23200.0,15.5439,15.5439,15.5158,15.5327,23200.0
2005-10-10 15:30:00,27.65,27.65,27.61,27.63,20000.0,15.5271,15.5271,15.5046,15.5158,20000.0
2005-10-10 15:35:00,27.62,27.63,27.61,27.61,48400.0,15.5102,15.5158,15.5046,15.5046,48400.0
2005-10-10 15:40:00,27.61,27.61,27.51,27.53,66400.0,15.5046,15.5046,15.4485,15.4597,66400.0
2005-10-10 15:45:00,27.53,27.53,27.47,27.48,140800.0,15.4597,15.4597,15.426,15.4316,140800.0
2005-10-10 15:50:00,27.49,27.5,27.48,27.5,79200.0,15.4372,15.4428,15.4316,15.4428,79200.0
2005-10-10 15:55:00,27.5,27.5,27.46,27.48,107200.0,15.4428,15.4428,15.4204,15.4316,107200.0
2005-10-11 09:30:00,27.63,27.83,27.63,27.82,63400.0,15.5158,15.6282,15.5158,15.6225,63400.0
2005-10-11 09:35:00,27.84,28.05,27.84,28.03,79200.0,15.6338,15.7517,15.6338,15.7405,79200.0
2005-10-11 09:40:00,28.02,28.02,27.83,27.93,46000.0,15.7348,15.7348,15.6282,15.6843,46000.0
2005-10-11 09:45:00,27.93,28.05,27.89,27.89,87200.0,15.6843,15.7517,15.6618,15.6618,87200.0
2005-10-11 09:50:00,27.9,28.1,27.88,28.0,73400.0,15.6675,15.7798,15.6562,15.7236,73400.0
2005-10-11 09:55:00,28.0,28.04,27.92,27.98,32400.0,15.7236,15.7461,15.6787,15.7124,32400.0
2005-10-11 10:00:00,27.97,27.97,27.75,27.75,48200.0,15.7068,15.7068,15.5832,15.5832,48200.0
2005-10-11 10:05:00,27.75,27.81,27.71,27.8,31200.0,15.5832,15.6169,15.5608,15.6113,31200.0
2005-10-11 10:10:00,27.83,27.89,27.74,27.74,16600.0,15.6282,15.6618,15.5776,15.5776,16600.0
2005-10-11 10:15:00,27.74,27.77,27.68,27.75,33600.0,15.5776,15.5945,15.5439,15.5832,33600.0
2005-10-11 10:20:00,27.75,27.88,27.75,27.88,56600.0,15.5832,15.6562,15.5832,15.6562,56600.0
2005-10-11 10:25:00,27.9,28.02,27.88,27.99,64800.0,15.6675,15.7348,15.6562,15.718,64800.0
2005-10-11 10:30:00,28.02,28.08,27.92,27.93,58800.0,15.7348,15.7685,15.6787,15.6843,58800.0
2005-10-11 10:35:00,27.94,28.09,27.94,28.06,80800.0,15.6899,15.7742,15.6899,15.7573,80800.0
2005-10-11 10:40:00,28.06,28.07,27.95,27.95,59400.0,15.7573,15.7629,15.6955,15.6955,59400.0
2005-10-11 10:45:00,27.96,28.04,27.92,27.96,90200.0,15.7012,15.7461,15.6787,15.7012,90200.0
2005-10-11 10:50:00,27.96,27.97,27.81,27.86,104400.0,15.7012,15.7068,15.6169,15.645,104400.0
2005-10-11 10:55:00,27.86,27.92,27.8,27.83,51200.0,15.645,15.6787,15.6113,15.6282,51200.0
2005-10-11 11:00:00,27.83,27.88,27.8,27.86,43000.0,15.6282,15.6562,15.6113,15.645,43000.0
2005-10-11 11:05:00,27.86,27.95,27.85,27.86,29800.0,15.645,15.6955,15.6394,15.645,29800.0
2005-10-11 11:10:00,27.88,27.93,27.85,27.89,30200.0,15.6562,15.6843,15.6394,15.6618,30200.0
2005-10-11 11:15:00,27.9,27.95,27.88,27.91,81600.0,15.6675,15.6955,15.6562,15.6731,81600.0
2005-10-11 11:20:00,27.91,27.95,27.91,27.95,13600.0,15.6731,15.6955,15.6731,15.6955,13600.0
2005-10-11 11:25:00,27.95,27.95,27.89,27.89,25200.0,15.6955,15.6955,15.6618,15.6618,25200.0
2005-10-11 11:30:00,27.89,27.91,27.84,27.88,52000.0,15.6618,15.6731,15.6338,15.6562,52000.0
2005-10-11 11:35:00,27.88,27.88,27.82,27.86,20800.0,15.6562,15.6562,15.6225,15.645,20800.0
2005-10-11 11:40:00,27.86,27.9,27.86,27.9,51400.0,15.645,15.6675,15.645,15.6675,51400.0
2005-10-11 11:45:00,27.92,27.96,27.87,27.87,27000.0,15.6787,15.7012,15.6506,15.6506,27000.0
2005-10-11 11:50:00,27.86,27.93,27.85,27.92,73600.0,15.645,15.6843,15.6394,15.6787,73600.0
2005-10-11 11:55:00,27.92,27.92,27.86,27.88,48800.0,15.6787,15.6787,15.645,15.6562,48800.0
2005-10-11 12:00:00,27.91,28.03,27.91,28.0,28800.0,15.6731,15.7405,15.6731,15.7236,28800.0
2005-10-11 12:05:00,28.0,28.0,27.93,27.93,18600.0,15.7236,15.7236,15.6843,15.6843,18600.0
2005-10-11 12:10:00,27.93,27.93,27.84,27.84,19000.0,15.6843,15.6843,15.6338,15.6338,19000.0
2005-10-11 12:15:00,27.85,27.89,27.8,27.8,18600.0,15.6394,15.6618,15.6113,15.6113,18600.0
2005-10-11 12:20:00,27.8,27.8,27.69,27.72,106600.0,15.6113,15.6113,15.5495,15.5664,106600.0
2005-10-11 12:25:00,27.72,27.76,27.72,27.75,41600.0,15.5664,15.5888,15.5664,15.5832,41600.0
2005-10-11 12:30:00,27.74,27.78,27.74,27.77,30600.0,15.5776,15.6001,15.5776,15.5945,30600.0
2005-10-11 12:35:00,27.77,27.79,27.73,27.73,52800.0,15.5945,15.6057,15.572,15.572,52800.0
2005-10-11 12:40:00,27.73,27.75,27.72,27.75,28600.0,15.572,15.5832,15.5664,15.5832,28600.0
2005-10-11 12:45:00,27.75,27.77,27.75,27.77,14600.0,15.5832,15.5945,15.5832,15.5945,14600.0
2005-10-11 12:50:00,27.76,27.76,27.74,27.75,17200.0,15.5888,15.5888,15.5776,15.5832,17200.0
2005-10-11 12:55:00,27.75,27.78,27.74,27.78,26400.0,15.5832,15.6001,15.5776,15.6001,26400.0
2005-10-11 13:00:00,27.78,27.78,27.74,27.75,13200.0,15.6001,15.6001,15.5776,15.5832,13200.0
2005-10-11 13:05:00,27.73,27.78,27.73,27.78,25800.0,15.572,15.6001,15.572,15.6001,25800.0
2005-10-11 13:10:00,27.78,27.83,27.76,27.76,60000.0,15.6001,15.6282,15.5888,15.5888,60000.0
2005-10-11 13:15:00,27.76,27.77,27.74,27.75,139400.0,15.5888,15.5945,15.5776,15.5832,139400.0
2005-10-11 13:20:00,27.75,27.75,27.68,27.69,27600.0,15.5832,15.5832,15.5439,15.5495,27600.0
2005-10-11 13:25:00,27.69,27.73,27.69,27.73,73000.0,15.5495,15.572,15.5495,15.572,73000.0
2005-10-11 13:30:00,27.74,27.75,27.7,27.74,28600.0,15.5776,15.5832,15.5551,15.5776,28600.0
2005-10-11 13:35:00,27.75,27.78,27.73,27.73,29200.0,15.5832,15.6001,15.572,15.572,29200.0
2005-10-11 13:40:00,27.74,27.77,27.72,27.74,43600.0,15.5776,15.5945,15.5664,15.5776,43600.0
2005-10-11 13:45:00,27.74,27.74,27.7,27.71,36800.0,15.5776,15.5776,15.5551,15.5608,36800.0
2005-10-11 13:50:00,27.71,27.73,27.71,27.73,23400.0,15.5608,15.572,15.5608,15.572,23400.0
2005-10-11 13:55:00,27.73,27.75,27.7,27.7,117800.0,15.572,15.5832,15.5551,15.5551,117800.0
2005-10-11 14:00:00,27.71,27.71,27.64,27.68,57400.0,15.5608,15.5608,15.5215,15.5439,57400.0
2005-10-11 14:05:00,27.67,27.67,27.55,27.62,118400.0,15.5383,15.5383,15.4709,15.5102,118400.0
2005-10-11 14:10:00,27.62,27.77,27.56,27.71,139800.0,15.5102,15.5945,15.4765,15.5608,139800.0
2005-10-11 14:15:00,27.72,27.85,27.72,27.79,61400.0,15.5664,15.6394,15.5664,15.6057,61400.0
2005-10-11 14:20:00,27.82,27.87,27.81,27.86,52000.0,15.6225,15.6506,15.6169,15.645,52000.0
2005-10-11 14:25:00,27.86,27.89,27.79,27.79,76200.0,15.645,15.6618,15.6057,15.6057,76200.0
2005-10-11 14:30:00,27.8,27.8,27.7,27.73,114400.0,15.6113,15.6113,15.5551,15.572,114400.0
2005-10-11 14:35:00,27.73,27.74,27.66,27.66,53800.0,15.572,15.5776,15.5327,15.5327,53800.0
2005-10-11 14:40:00,27.66,27.7,27.59,27.63,122200.0,15.5327,15.5551,15.4934,15.5158,122200.0
2005-10-11 14:45:00,27.63,27.68,27.63,27.66,24200.0,15.5158,15.5439,15.5158,15.5327,24200.0
2005-10-11 14:50:00,27.66,27.68,27.61,27.63,31000.0,15.5327,15.5439,15.5046,15.5158,31000.0
2005-10-11 14:55:00,27.63,27.63,27.54,27.6,42800.0,15.5158,15.5158,15.4653,15.499,42800.0
2005-10-11 15:00:00,27.6,27.67,27.54,27.59,42400.0,15.499,15.5383,15.4653,15.4934,42400.0
2005-10-11 15:05:00,27.6,27.64,27.59,27.61,21000.0,15.499,15.5215,15.4934,15.5046,21000.0
2005-10-11 15:10:00,27.61,27.63,27.6,27.63,32200.0,15.5046,15.5158,15.499,15.5158,32200.0
2005-10-11 15:15:00,27.63,27.65,27.6,27.6,28400.0,15.5158,15.5271,15.499,15.499,28400.0
2005-10-11 15:20:00,27.61,27.61,27.53,27.56,67400.0,15.5046,15.5046,15.4597,15.4765,67400.0
2005-10-11 15:25:00,27.55,27.59,27.54,27.56,43000.0,15.4709,15.4934,15.4653,15.4765,43000.0
2005-10-11 15:30:00,27.56,27.6,27.54,27.56,55200.0,15.4765,15.499,15.4653,15.4765,55200.0
2005-10-11 15:35:00,27.57,27.59,27.55,27.55,42600.0,15.4821,15.4934,15.4709,15.4709,42600.0
2005-10-11 15:40:00,27.55,27.64,27.55,27.64,65400.0,15.4709,15.5215,15.4709,15.5215,65400.0
2005-10-11 15:45:00,27.64,27.65,27.58,27.61,70200.0,15.5215,15.5271,15.4878,15.5046,70200.0
2005-10-11 15:50:00,27.6,27.65,27.6,27.61,74200.0,15.499,15.5271,15.499,15.5046,74200.0
2005-10-11 15:55:00,27.61,27.63,27.6,27.61,63400.0,15.5046,15.5158,15.499,15.5046,63400.0
2005-10-12 09:30:00,27.45,27.56,27.45,27.55,109400.0,15.4148,15.4765,15.4148,15.4709,109400.0
2005-10-12 09:35:00,27.54,27.58,27.5,27.55,113400.0,15.4653,15.4878,15.4428,15.4709,113400.0
2005-10-12 09:40:00,27.55,27.58,27.5,27.5,56000.0,15.4709,15.4878,15.4428,15.4428,56000.0
2005-10-12 09:45:00,27.51,27.61,27.46,27.6,111800.0,15.4485,15.5046,15.4204,15.499,111800.0
2005-10-12 09:50:00,27.6,27.68,27.58,27.64,84400.0,15.499,15.5439,15.4878,15.5215,84400.0
2005-10-12 09:55:00,27.64,27.68,27.57,27.67,40800.0,15.5215,15.5439,15.4821,15.5383,40800.0
2005-10-12 10:00:00,27.65,27.65,27.55,27.55,34200.0,15.5271,15.5271,15.4709,15.4709,34200.0
2005-10-12 10:05:00,27.54,27.57,27.51,27.52,21800.0,15.4653,15.4821,15.4485,15.4541,21800.0
2005-10-12 10:10:00,27.54,27.58,27.52,27.53,70200.0,15.4653,15.4878,15.4541,15.4597,70200.0
2005-10-12 10:15:00,27.53,27.65,27.53,27.65,62800.0,15.4597,15.5271,15.4597,15.5271,62800.0
2005-10-12 10:20:00,27.63,27.66,27.55,27.59,53400.0,15.5158,15.5327,15.4709,15.4934,53400.0
2005-10-12 10:25:00,27.6,27.63,27.53,27.59,44600.0,15.499,15.5158,15.4597,15.4934,44600.0
2005-10-12 10:30:00,27.59,27.63,27.55,27.63,31200.0,15.4934,15.5158,15.4709,15.5158,31200.0
2005-10-12 10:35:00,27.64,27.75,27.63,27.64,53000.0,15.5215,15.5832,15.5158,15.5215,53000.0
2005-10-12 10:40:00,27.64,27.66,27.57,27.58,51000.0,15.5215,15.5327,15.4821,15.4878,51000.0
2005-10-12 10:45:00,27.58,27.67,27.55,27.6,39600.0,15.4878,15.5383,15.4709,15.499,39600.0
2005-10-12 10:50:00,27.6,27.61,27.56,27.56,38400.0,15.499,15.5046,15.4765,15.4765,38400.0
2005-10-12 10:55:00,27.56,27.56,27.5,27.52,43800.0,15.4765,15.4765,15.4428,15.4541,43800.0
2005-10-12 11:00:00,27.54,27.55,27.5,27.5,20200.0,15.4653,15.4709,15.4428,15.4428,20200.0
2005-10-12 11:05:00,27.5,27.55,27.48,27.54,42400.0,15.4428,15.4709,15.4316,15.4653,42400.0
2005-10-12 11:10:00,27.56,27.63,27.54,27.61,59800.0,15.4765,15.5158,15.4653,15.5046,59800.0
2005-10-12 11:15:00,27.61,27.61,27.58,27.59,39400.0,15.5046,15.5046,15.4878,15.4934,39400.0
2005-10-12 11:20:00,27.58,27.62,27.52,27.55,23600.0,15.4878,15.5102,15.4541,15.4709,23600.0
2005-10-12 11:25:00,27.55,27.6,27.55,27.55,23400.0,15.4709,15.499,15.4709,15.4709,23400.0
2005-10-12 11:30:00,27.55,27.57,27.54,27.57,21400.0,15.4709,15.4821,15.4653,15.4821,21400.0
2005-10-12 11:35:00,27.57,27.57,27.5,27.5,51800.0,15.4821,15.4821,15.4428,15.4428,51800.0
2005-10-12 11:40:00,27.5,27.52,27.49,27.5,66400.0,15.4428,15.4541,15.4372,15.4428,66400.0
2005-10-12 11:45:00,27.5,27.51,27.48,27.49,85400.0,15.4428,15.4485,15.4316,15.4372,85400.0
2005-10-12 11:50:00,27.49,27.49,27.38,27.39,143200.0,15.4372,15.4372,15.3755,15.3811,143200.0
2005-10-12 11:55:00,27.38,27.43,27.31,27.33,135000.0,15.3755,15.4035,15.3361,15.3474,135000.0
2005-10-12 12:00:00,27.33,27.34,27.21,27.3,93800.0,15.3474,15.353,15.28,15.3305,93800.0
2005-10-12 12:05:00,27.3,27.32,27.14,27.16,124200.0,15.3305,15.3418,15.2407,15.2519,124200.0
2005-10-12 12:10:00,27.16,27.22,27.13,27.2,63200.0,15.2519,15.2856,15.2351,15.2744,63200.0
2005-10-12 12:15:00,27.18,27.22,27.15,27.15,33200.0,15.2631,15.2856,15.2463,15.2463,33200.0
2005-10-12 12:20:00,27.14,27.14,27.06,27.07,47400.0,15.2407,15.2407,15.1958,15.2014,47400.0
2005-10-12 12:25:00,27.07,27.12,27.0,27.02,75800.0,15.2014,15.2294,15.1621,15.1733,75800.0
2005-10-12 12:30:00,27.03,27.1,26.98,27.05,96800.0,15.1789,15.2182,15.1508,15.1901,96800.0
2005-10-12 12:35:00,27.05,27.06,27.01,27.03,56000.0,15.1901,15.1958,15.1677,15.1789,56000.0
2005-10-12 12:40:00,27.03,27.03,26.96,27.0,71400.0,15.1789,15.1789,15.1396,15.1621,71400.0
2005-10-12 12:45:00,27.0,27.0,26.94,26.95,48000.0,15.1621,15.1621,15.1284,15.134,48000.0
2005-10-12 12:50:00,26.93,26.97,26.9,26.96,76000.0,15.1228,15.1452,15.1059,15.1396,76000.0
2005-10-12 12:55:00,26.96,26.96,26.87,26.91,31800.0,15.1396,15.1396,15.0891,15.1115,31800.0
2005-10-12 13:00:00,26.91,26.91,26.82,26.86,32800.0,15.1115,15.1115,15.061,15.0834,32800.0
2005-10-12 13:05:00,26.86,26.94,26.86,26.92,82400.0,15.0834,15.1284,15.0834,15.1171,82400.0
2005-10-12 13:10:00,26.92,26.96,26.91,26.95,41400.0,15.1171,15.1396,15.1115,15.134,41400.0
2005-10-12 13:15:00,26.95,27.02,26.92,27.02,54800.0,15.134,15.1733,15.1171,15.1733,54800.0
2005-10-12 13:20:00,27.01,27.06,26.98,27.05,75400.0,15.1677,15.1958,15.1508,15.1901,75400.0
2005-10-12 13:25:00,27.05,27.15,27.03,27.04,156400.0,15.1901,15.2463,15.1789,15.1845,156400.0
2005-10-12 13:30:00,27.02,27.03,26.98,27.0,61600.0,15.1733,15.1789,15.1508,15.1621,61600.0
2005-10-12 13:35:00,26.99,27.04,26.98,27.04,112000.0,15.1564,15.1845,15.1508,15.1845,112000.0
2005-10-12 13:40:00,27.03,27.06,27.0,27.03,105000.0,15.1789,15.1958,15.1621,15.1789,105000.0
2005-10-12 13:45:00,27.02,27.06,27.0,27.04,78400.0,15.1733,15.1958,15.1621,15.1845,78400.0
2005-10-12 13:50:00,27.03,27.03,27.0,27.02,52400.0,15.1789,15.1789,15.1621,15.1733,52400.0
2005-10-12 13:55:00,27.02,27.04,26.96,27.0,125000.0,15.1733,15.1845,15.1396,15.1621,125000.0
2005-10-12 14:00:00,27.02,27.04,26.99,27.0,185600.0,15.1733,15.1845,15.1564,15.1621,185600.0
2005-10-12 14:05:00,27.0,27.05,26.99,27.0,76400.0,15.1621,15.1901,15.1564,15.1621,76400.0
2005-10-12 14:10:00,27.0,27.0,26.92,26.93,77400.0,15.1621,15.1621,15.1171,15.1228,77400.0
2005-10-12 14:15:00,26.94,26.98,26.9,26.9,55000.0,15.1284,15.1508,15.1059,15.1059,55000.0
2005-10-12 14:20:00,26.9,26.9,26.78,26.83,92200.0,15.1059,15.1059,15.0385,15.0666,92200.0
2005-10-12 14:25:00,26.83,26.84,26.75,26.83,106400.0,15.0666,15.0722,15.0217,15.0666,106400.0
2005-10-12 14:30:00,26.82,26.85,26.8,26.81,66400.0,15.061,15.0778,15.0497,15.0554,66400.0
2005-10-12 14:35:00,26.78,26.8,26.75,26.8,59000.0,15.0385,15.0497,15.0217,15.0497,59000.0
2005-10-12 14:40:00,26.8,26.84,26.78,26.81,153000.0,15.0497,15.0722,15.0385,15.0554,153000.0
2005-10-12 14:45:00,26.81,26.83,26.78,26.82,141200.0,15.0554,15.0666,15.0385,15.061,141200.0
2005-10-12 14:50:00,26.82,26.82,26.77,26.77,50600.0,15.061,15.061,15.0329,15.0329,50600.0
2005-10-12 14:55:00,26.78,26.79,26.73,26.75,106800.0,15.0385,15.0441,15.0104,15.0217,106800.0
2005-10-12 15:00:00,26.75,26.79,26.69,26.78,68600.0,15.0217,15.0441,14.988,15.0385,68600.0
2005-10-12 15:05:00,26.77,26.86,26.77,26.85,84400.0,15.0329,15.0834,15.0329,15.0778,84400.0
2005-10-12 15:10:00,26.85,26.89,26.81,26.86,91600.0,15.0778,15.1003,15.0554,15.0834,91600.0
2005-10-12 15:15:00,26.86,26.86,26.84,26.86,49000.0,15.0834,15.0834,15.0722,15.0834,49000.0
2005-10-12 15:20:00,26.86,26.98,26.86,26.98,85400.0,15.0834,15.1508,15.0834,15.1508,85400.0
2005-10-12 15:25:00,26.98,27.09,26.98,27.08,119800.0,15.1508,15.2126,15.1508,15.207,119800.0
2005-10-12 15:30:00,27.08,27.13,27.05,27.11,189600.0,15.207,15.2351,15.1901,15.2238,189600.0
2005-10-12 15:35:00,27.1,27.13,27.09,27.11,107800.0,15.2182,15.2351,15.2126,15.2238,107800.0
2005-10-12 15:40:00,27.11,27.25,27.1,27.25,114000.0,15.2238,15.3024,15.2182,15.3024,114000.0
2005-10-12 15:45:00,27.25,27.3,27.21,27.28,201800.0,15.3024,15.3305,15.28,15.3193,201800.0
2005-10-12 15:50:00,27.29,27.29,27.23,27.27,142200.0,15.3249,15.3249,15.2912,15.3137,142200.0
2005-10-12 15:55:00,27.28,27.3,27.23,27.23,164200.0,15.3193,15.3305,15.2912,15.2912,164200.0
2005-10-13 09:30:00,26.71,26.9,26.68,26.82,182200.0,14.9992,15.1059,14.9824,15.061,182200.0
2005-10-13 09:35:00,26.82,27.03,26.74,27.03,166800.0,15.061,15.1789,15.0161,15.1789,166800.0
2005-10-13 09:40:00,27.0,27.0,26.73,26.75,117600.0,15.1621,15.1621,15.0104,15.0217,117600.0
2005-10-13 09:45:00,26.75,26.75,26.6,26.72,146800.0,15.0217,15.0217,14.9374,15.0048,146800.0
2005-10-13 09:50:00,26.73,26.76,26.67,26.72,84800.0,15.0104,15.0273,14.9767,15.0048,84800.0
2005-10-13 09:55:00,26.71,26.95,26.71,26.91,94400.0,14.9992,15.134,14.9992,15.1115,94400.0
2005-10-13 10:00:00,26.92,26.98,26.88,26.91,141600.0,15.1171,15.1508,15.0947,15.1115,141600.0
2005-10-13 10:05:00,26.91,26.96,26.9,26.94,230800.0,15.1115,15.1396,15.1059,15.1284,230800.0
2005-10-13 10:10:00,26.93,26.95,26.76,26.77,50600.0,15.1228,15.134,15.0273,15.0329,50600.0
2005-10-13 10:15:00,26.75,26.75,26.69,26.69,66400.0,15.0217,15.0217,14.988,14.988,66400.0
2005-10-13 10:20:00,26.69,26.69,26.56,26.58,81800.0,14.988,14.988,14.915,14.9262,81800.0
2005-10-13 10:25:00,26.59,26.73,26.59,26.69,65000.0,14.9318,15.0104,14.9318,14.988,65000.0
2005-10-13 10:30:00,26.7,26.79,26.69,26.69,64000.0,14.9936,15.0441,14.988,14.988,64000.0
2005-10-13 10:35:00,26.69,26.82,26.65,26.82,126200.0,14.988,15.061,14.9655,15.061,126200.0
2005-10-13 10:40:00,26.84,26.9,26.83,26.85,52400.0,15.0722,15.1059,15.0666,15.0778,52400.0
2005-10-13 10:45:00,26.86,26.86,26.72,26.76,94000.0,15.0834,15.0834,15.0048,15.0273,94000.0
2005-10-13 10:50:00,26.75,26.75,26.54,26.54,85200.0,15.0217,15.0217,14.9037,14.9037,85200.0
2005-10-13 10:55:00,26.54,26.54,26.42,26.47,109000.0,14.9037,14.9037,14.8364,14.8644,109000.0
2005-10-13 11:00:00,26.47,26.57,26.47,26.55,179200.0,14.8644,14.9206,14.8644,14.9094,179200.0
2005-10-13 11:05:00,26.54,26.54,26.34,26.35,39600.0,14.9037,14.9037,14.7914,14.797,39600.0
2005-10-13 11:10:00,26.33,26.41,26.3,26.39,83200.0,14.7858,14.8307,14.769,14.8195,83200.0
2005-10-13 11:15:00,26.38,26.45,26.35,26.42,68400.0,14.8139,14.8532,14.797,14.8364,68400.0
2005-10-13 11:20:00,26.43,26.48,26.41,26.48,45800.0,14.842,14.87,14.8307,14.87,45800.0
2005-10-13 11:25:00,26.48,26.5,26.47,26.47,47600.0,14.87,14.8813,14.8644,14.8644,47600.0
2005-10-13 11:30:00,26.47,26.47,26.29,26.3,88400.0,14.8644,14.8644,14.7634,14.769,88400.0
2005-10-13 11:35:00,26.31,26.31,26.2,26.23,84800.0,14.7746,14.7746,14.7128,14.7297,84800.0
2005-10-13 11:40:00,26.23,26.25,26.14,26.14,81600.0,14.7297,14.7409,14.6791,14.6791,81600.0
2005-10-13 11:45:00,26.13,26.23,26.13,26.18,156600.0,14.6735,14.7297,14.6735,14.7016,156600.0
2005-10-13 11:50:00,26.17,26.18,26.11,26.11,86400.0,14.696,14.7016,14.6623,14.6623,86400.0
2005-10-13 11:55:00,26.08,26.14,26.03,26.08,67600.0,14.6454,14.6791,14.6173,14.6454,67600.0
2005-10-13 12:00:00,26.1,26.1,26.06,26.06,90200.0,14.6567,14.6567,14.6342,14.6342,90200.0
2005-10-13 12:05:00,26.06,26.06,25.95,25.96,83400.0,14.6342,14.6342,14.5724,14.578,83400.0
2005-10-13 12:10:00,25.97,25.98,25.92,25.93,88000.0,14.5837,14.5893,14.5556,14.5612,88000.0
2005-10-13 12:15:00,25.94,26.03,25.92,26.03,106800.0,14.5668,14.6173,14.5556,14.6173,106800.0
2005-10-13 12:20:00,26.03,26.05,25.93,25.93,54400.0,14.6173,14.6286,14.5612,14.5612,54400.0
2005-10-13 12:25:00,25.95,26.03,25.95,26.01,61600.0,14.5724,14.6173,14.5724,14.6061,61600.0
2005-10-13 12:30:00,26.01,26.07,26.0,26.03,141600.0,14.6061,14.6398,14.6005,14.6173,141600.0
2005-10-13 12:35:00,26.03,26.11,26.03,26.1,90400.0,14.6173,14.6623,14.6173,14.6567,90400.0
2005-10-13 12:40:00,26.11,26.17,26.1,26.16,136000.0,14.6623,14.696,14.6567,14.6904,136000.0
2005-10-13 12:45:00,26.15,26.28,26.13,26.28,66800.0,14.6847,14.7577,14.6735,14.7577,66800.0
2005-10-13 12:50:00,26.27,26.34,26.27,26.29,132800.0,14.7521,14.7914,14.7521,14.7634,132800.0
2005-10-13 12:55:00,26.3,26.31,26.27,26.29,36200.0,14.769,14.7746,14.7521,14.7634,36200.0
2005-10-13 13:00:00,26.28,26.29,26.2,26.2,59000.0,14.7577,14.7634,14.7128,14.7128,59000.0
2005-10-13 13:05:00,26.2,26.23,26.2,26.2,32800.0,14.7128,14.7297,14.7128,14.7128,32800.0
2005-10-13 13:10:00,26.2,26.21,26.11,26.11,51800.0,14.7128,14.7184,14.6623,14.6623,51800.0
2005-10-13 13:15:00,26.11,26.13,26.08,26.08,58800.0,14.6623,14.6735,14.6454,14.6454,58800.0
2005-10-13 13:20:00,26.09,26.09,26.04,26.04,50800.0,14.651,14.651,14.623,14.623,50800.0
2005-10-13 13:25:00,26.03,26.12,26.03,26.1,80200.0,14.6173,14.6679,14.6173,14.6567,80200.0
2005-10-13 13:30:00,26.1,26.15,26.07,26.14,30200.0,14.6567,14.6847,14.6398,14.6791,30200.0
2005-10-13 13:35:00,26.15,26.21,26.15,26.19,25400.0,14.6847,14.7184,14.6847,14.7072,25400.0
2005-10-13 13:40:00,26.2,26.2,26.14,26.14,29200.0,14.7128,14.7128,14.6791,14.6791,29200.0
2005-10-13 13:45:00,26.14,26.14,26.08,26.11,50600.0,14.6791,14.6791,14.6454,14.6623,50600.0
2005-10-13 13:50:00,26.1,26.18,26.07,26.18,76600.0,14.6567,14.7016,14.6398,14.7016,76600.0
2005-10-13 13:55:00,26.17,26.2,26.16,26.17,23200.0,14.696,14.7128,14.6904,14.696,23200.0
2005-10-13 14:00:00,26.17,26.28,26.16,26.28,83200.0,14.696,14.7577,14.6904,14.7577,83200.0
2005-10-13 14:05:00,26.27,26.29,26.25,26.29,40400.0,14.7521,14.7634,14.7409,14.7634,40400.0
2005-10-13 14:10:00,26.27,26.28,26.25,26.27,39000.0,14.7521,14.7577,14.7409,14.7521,39000.0
2005-10-13 14:15:00,26.28,26.31,26.28,26.3,48200.0,14.7577,14.7746,14.7577,14.769,48200.0
2005-10-13 14:20:00,26.3,26.43,26.3,26.43,62200.0,14.769,14.842,14.769,14.842,62200.0
2005-10-13 14:25:00,26.43,26.46,26.39,26.4,68400.0,14.842,14.8588,14.8195,14.8251,68400.0
2005-10-13 14:30:00,26.41,26.45,26.4,26.44,48600.0,14.8307,14.8532,14.8251,14.8476,48600.0
2005-10-13 14:35:00,26.45,26.57,26.45,26.56,91600.0,14.8532,14.9206,14.8532,14.915,91600.0
2005-10-13 14:40:00,26.56,26.57,26.48,26.5,71600.0,14.915,14.9206,14.87,14.8813,71600.0
2005-10-13 14:45:00,26.5,26.57,26.5,26.53,72400.0,14.8813,14.9206,14.8813,14.8981,72400.0
2005-10-13 14:50:00,26.54,26.6,26.53,26.6,61600.0,14.9037,14.9374,14.8981,14.9374,61600.0
2005-10-13 14:55:00,26.6,26.61,26.53,26.55,113600.0,14.9374,14.9431,14.8981,14.9094,113600.0
2005-10-13 15:00:00,26.55,26.64,26.54,26.63,63000.0,14.9094,14.9599,14.9037,14.9543,63000.0
2005-10-13 15:05:00,26.63,26.65,26.61,26.63,82000.0,14.9543,14.9655,14.9431,14.9543,82000.0
2005-10-13 15:10:00,26.63,26.67,26.61,26.67,63000.0,14.9543,14.9767,14.9431,14.9767,63000.0
2005-10-13 15:15:00,26.66,26.66,26.5,26.55,94200.0,14.9711,14.9711,14.8813,14.9094,94200.0
2005-10-13 15:20:00,26.55,26.57,26.54,26.56,27200.0,14.9094,14.9206,14.9037,14.915,27200.0
2005-10-13 15:25:00,26.56,26.58,26.53,26.57,45000.0,14.915,14.9262,14.8981,14.9206,45000.0
2005-10-13 15:30:00,26.59,26.59,26.54,26.58,64600.0,14.9318,14.9318,14.9037,14.9262,64600.0
2005-10-13 15:35:00,26.58,26.62,26.58,26.6,43000.0,14.9262,14.9487,14.9262,14.9374,43000.0
2005-10-13 15:40:00,26.6,26.66,26.59,26.59,97400.0,14.9374,14.9711,14.9318,14.9318,97400.0
2005-10-13 15:45:00,26.59,26.75,26.59,26.7,143800.0,14.9318,15.0217,14.9318,14.9936,143800.0
2005-10-13 15:50:00,26.69,26.71,26.68,26.7,63600.0,14.988,14.9992,14.9824,14.9936,63600.0
2005-10-13 15:55:00,26.7,26.7,26.65,26.65,111600.0,14.9936,14.9936,14.9655,14.9655,111600.0
2005-10-14 09:30:00,26.86,26.92,26.82,26.91,65600.0,15.0834,15.1171,15.061,15.1115,65600.0
2005-10-14 09:35:00,26.92,27.0,26.89,26.95,40000.0,15.1171,15.1621,15.1003,15.134,40000.0
2005-10-14 09:40:00,26.93,27.0,26.91,26.93,36400.0,15.1228,15.1621,15.1115,15.1228,36400.0
2005-10-14 09:45:00,26.9,26.96,26.83,26.83,73800.0,15.1059,15.1396,15.0666,15.0666,73800.0
2005-10-14 09:50:00,26.85,26.85,26.75,26.76,60400.0,15.0778,15.0778,15.0217,15.0273,60400.0
2005-10-14 09:55:00,26.75,26.75,26.68,26.68,93200.0,15.0217,15.0217,14.9824,14.9824,93200.0
2005-10-14 10:00:00,26.68,26.75,26.68,26.74,86800.0,14.9824,15.0217,14.9824,15.0161,86800.0
2005-10-14 10:05:00,26.75,26.75,26.54,26.57,89400.0,15.0217,15.0217,14.9037,14.9206,89400.0
2005-10-14 10:10:00,26.55,26.56,26.44,26.48,73200.0,14.9094,14.915,14.8476,14.87,73200.0
2005-10-14 10:15:00,26.46,26.53,26.4,26.47,105800.0,14.8588,14.8981,14.8251,14.8644,105800.0
2005-10-14 10:20:00,26.47,26.5,26.45,26.5,68800.0,14.8644,14.8813,14.8532,14.8813,68800.0
2005-10-14 10:25:00,26.5,26.54,26.46,26.48,73400.0,14.8813,14.9037,14.8588,14.87,73400.0
2005-10-14 10:30:00,26.48,26.53,26.47,26.53,44200.0,14.87,14.8981,14.8644,14.8981,44200.0
2005-10-14 10:35:00,26.51,26.55,26.47,26.53,51800.0,14.8869,14.9094,14.8644,14.8981,51800.0
2005-10-14 10:40:00,26.53,26.58,26.53,26.58,39600.0,14.8981,14.9262,14.8981,14.9262,39600.0
2005-10-14 10:45:00,26.58,26.74,26.58,26.74,20800.0,14.9262,15.0161,14.9262,15.0161,20800.0
2005-10-14 10:50:00,26.74,26.82,26.74,26.78,60600.0,15.0161,15.061,15.0161,15.0385,60600.0
2005-10-14 10:55:00,26.76,26.81,26.75,26.78,97800.0,15.0273,15.0554,15.0217,15.0385,97800.0
2005-10-14 11:00:00,26.78,26.83,26.78,26.81,51400.0,15.0385,15.0666,15.0385,15.0554,51400.0
2005-10-14 11:05:00,26.81,26.82,26.8,26.82,64600.0,15.0554,15.061,15.0497,15.061,64600.0
2005-10-14 11:10:00,26.82,26.83,26.8,26.82,178600.0,15.061,15.0666,15.0497,15.061,178600.0
2005-10-14 11:15:00,26.83,27.0,26.81,26.98,41000.0,15.0666,15.1621,15.0554,15.1508,41000.0
2005-10-14 11:20:00,27.0,27.08,26.96,26.96,69800.0,15.1621,15.207,15.1396,15.1396,69800.0
2005-10-14 11:25:00,26.96,27.07,26.95,27.04,48200.0,15.1396,15.2014,15.134,15.1845,48200.0
2005-10-14 11:30:00,27.04,27.07,27.02,27.04,20000.0,15.1845,15.2014,15.1733,15.1845,20000.0
2005-10-14 11:35:00,27.04,27.04,26.94,27.0,39600.0,15.1845,15.1845,15.1284,15.1621,39600.0
2005-10-14 11:40:00,27.0,27.04,26.95,27.02,28200.0,15.1621,15.1845,15.134,15.1733,28200.0
2005-10-14 11:45:00,27.03,27.03,27.0,27.03,17000.0,15.1789,15.1789,15.1621,15.1789,17000.0
2005-10-14 11:50:00,27.03,27.1,27.03,27.07,32200.0,15.1789,15.2182,15.1789,15.2014,32200.0
2005-10-14 11:55:00,27.07,27.13,27.07,27.13,22600.0,15.2014,15.2351,15.2014,15.2351,22600.0
2005-10-14 12:00:00,27.13,27.18,27.13,27.18,40400.0,15.2351,15.2631,15.2351,15.2631,40400.0
2005-10-14 12:05:00,27.18,27.35,27.18,27.35,51600.0,15.2631,15.3586,15.2631,15.3586,51600.0
2005-10-14 12:10:00,27.35,27.35,27.3,27.35,48800.0,15.3586,15.3586,15.3305,15.3586,48800.0
2005-10-14 12:15:00,27.35,27.35,27.24,27.25,53000.0,15.3586,15.3586,15.2968,15.3024,53000.0
2005-10-14 12:20:00,27.25,27.25,27.25,27.25,43400.0,15.3024,15.3024,15.3024,15.3024,43400.0
2005-10-14 12:25:00,27.25,27.3,27.24,27.3,90200.0,15.3024,15.3305,15.2968,15.3305,90200.0
2005-10-14 12:30:00,27.3,27.3,27.2,27.2,42600.0,15.3305,15.3305,15.2744,15.2744,42600.0
2005-10-14 12:35:00,27.2,27.25,27.2,27.24,33600.0,15.2744,15.3024,15.2744,15.2968,33600.0
2005-10-14 12:40:00,27.24,27.24,27.17,27.17,27600.0,15.2968,15.2968,15.2575,15.2575,27600.0
2005-10-14 12:45:00,27.16,27.16,27.09,27.12,41600.0,15.2519,15.2519,15.2126,15.2294,41600.0
2005-10-14 12:50:00,27.14,27.17,27.13,27.15,42600.0,15.2407,15.2575,15.2351,15.2463,42600.0
2005-10-14 12:55:00,27.15,27.17,27.11,27.11,16800.0,15.2463,15.2575,15.2238,15.2238,16800.0
2005-10-14 13:00:00,27.1,27.11,27.08,27.11,10000.0,15.2182,15.2238,15.207,15.2238,10000.0
2005-10-14 13:05:00,27.1,27.13,27.08,27.08,32000.0,15.2182,15.2351,15.207,15.207,32000.0
2005-10-14 13:10:00,27.08,27.09,27.05,27.09,21200.0,15.207,15.2126,15.1901,15.2126,21200.0
2005-10-14 13:15:00,27.09,27.13,27.09,27.11,10600.0,15.2126,15.2351,15.2126,15.2238,10600.0
2005-10-14 13:20:00,27.11,27.11,27.07,27.11,15000.0,15.2238,15.2238,15.2014,15.2238,15000.0
2005-10-14 13:25:00,27.12,27.13,27.1,27.1,12600.0,15.2294,15.2351,15.2182,15.2182,12600.0
2005-10-14 13:30:00,27.13,27.13,27.05,27.13,29000.0,15.2351,15.2351,15.1901,15.2351,29000.0
2005-10-14 13:35:00,27.11,27.14,27.1,27.13,10600.0,15.2238,15.2407,15.2182,15.2351,10600.0
2005-10-14 13:40:00,27.13,27.16,27.05,27.05,37600.0,15.2351,15.2519,15.1901,15.1901,37600.0
2005-10-14 13:45:00,27.05,27.1,27.02,27.04,75400.0,15.1901,15.2182,15.1733,15.1845,75400.0
2005-10-14 13:50:00,27.03,27.07,27.02,27.07,15800.0,15.1789,15.2014,15.1733,15.2014,15800.0
2005-10-14 13:55:00,27.05,27.16,27.05,27.16,25200.0,15.1901,15.2519,15.1901,15.2519,25200.0
2005-10-14 14:00:00,27.16,27.19,27.16,27.19,33000.0,15.2519,15.2688,15.2519,15.2688,33000.0
2005-10-14 14:05:00,27.19,27.23,27.18,27.21,140400.0,15.2688,15.2912,15.2631,15.28,140400.0
2005-10-14 14:10:00,27.22,27.24,27.21,27.24,16400.0,15.2856,15.2968,15.28,15.2968,16400.0
2005-10-14 14:15:00,27.24,27.25,27.23,27.23,48000.0,15.2968,15.3024,15.2912,15.2912,48000.0
2005-10-14 14:20:00,27.24,27.24,27.19,27.19,133400.0,15.2968,15.2968,15.2688,15.2688,133400.0
2005-10-14 14:25:00,27.2,27.22,27.14,27.15,37000.0,15.2744,15.2856,15.2407,15.2463,37000.0
2005-10-14 14:30:00,27.14,27.18,27.13,27.18,44400.0,15.2407,15.2631,15.2351,15.2631,44400.0
2005-10-14 14:35:00,27.18,27.23,27.17,27.22,21200.0,15.2631,15.2912,15.2575,15.2856,21200.0
2005-10-14 14:40:00,27.22,27.22,27.17,27.19,23600.0,15.2856,15.2856,15.2575,15.2688,23600.0
2005-10-14 14:45:00,27.2,27.22,27.18,27.21,15400.0,15.2744,15.2856,15.2631,15.28,15400.0
2005-10-14 14:50:00,27.22,27.27,27.22,27.23,104800.0,15.2856,15.3137,15.2856,15.2912,104800.0
2005-10-14 14:55:00,27.25,27.25,27.16,27.21,47800.0,15.3024,15.3024,15.2519,15.28,47800.0
2005-10-14 15:00:00,27.21,27.27,27.21,27.25,9800.0,15.28,15.3137,15.28,15.3024,9800.0
2005-10-14 15:05:00,27.26,27.28,27.24,27.28,28800.0,15.3081,15.3193,15.2968,15.3193,28800.0
2005-10-14 15:10:00,27.28,27.28,27.21,27.22,25800.0,15.3193,15.3193,15.28,15.2856,25800.0
2005-10-14 15:15:00,27.22,27.23,27.2,27.21,15200.0,15.2856,15.2912,15.2744,15.28,15200.0
2005-10-14 15:20:00,27.21,27.24,27.18,27.21,30600.0,15.28,15.2968,15.2631,15.28,30600.0
2005-10-14 15:25:00,27.23,27.28,27.22,27.23,53400.0,15.2912,15.3193,15.2856,15.2912,53400.0
2005-10-14 15:30:00,27.24,27.27,27.21,27.22,47200.0,15.2968,15.3137,15.28,15.2856,47200.0
2005-10-14 15:35:00,27.22,27.26,27.22,27.26,34400.0,15.2856,15.3081,15.2856,15.3081,34400.0
2005-10-14 15:40:00,27.26,27.26,27.23,27.24,56200.0,15.3081,15.3081,15.2912,15.2968,56200.0
2005-10-14 15:45:00,27.24,27.25,27.23,27.23,88400.0,15.2968,15.3024,15.2912,15.2912,88400.0
2005-10-14 15:50:00,27.23,27.25,27.11,27.13,140000.0,15.2912,15.3024,15.2238,15.2351,140000.0
2005-10-14 15:55:00,27.13,27.2,27.13,27.2,145000.0,15.2351,15.2744,15.2351,15.2744,145000.0
2005-10-17 09:30:00,27.31,27.38,27.29,27.35,82200.0,15.3361,15.3755,15.3249,15.3586,82200.0
2005-10-17 09:35:00,27.39,27.5,27.39,27.5,33800.0,15.3811,15.4428,15.3811,15.4428,33800.0
2005-10-17 09:40:00,27.5,27.6,27.48,27.54,64400.0,15.4428,15.499,15.4316,15.4653,64400.0
2005-10-17 09:45:00,27.54,27.61,27.5,27.61,97800.0,15.4653,15.5046,15.4428,15.5046,97800.0
2005-10-17 09:50:00,27.63,27.68,27.6,27.61,77000.0,15.5158,15.5439,15.499,15.5046,77000.0
2005-10-17 09:55:00,27.6,27.69,27.56,27.63,47000.0,15.499,15.5495,15.4765,15.5158,47000.0
2005-10-17 10:00:00,27.64,27.78,27.64,27.78,49000.0,15.5215,15.6001,15.5215,15.6001,49000.0
2005-10-17 10:05:00,27.78,27.8,27.72,27.76,52600.0,15.6001,15.6113,15.5664,15.5888,52600.0
2005-10-17 10:10:00,27.75,27.75,27.67,27.73,36800.0,15.5832,15.5832,15.5383,15.572,36800.0
2005-10-17 10:15:00,27.73,27.73,27.65,27.67,46000.0,15.572,15.572,15.5271,15.5383,46000.0
2005-10-17 10:20:00,27.67,27.78,27.66,27.7,45600.0,15.5383,15.6001,15.5327,15.5551,45600.0
2005-10-17 10:25:00,27.7,27.77,27.66,27.77,31400.0,15.5551,15.5945,15.5327,15.5945,31400.0
2005-10-17 10:30:00,27.78,27.8,27.73,27.75,25000.0,15.6001,15.6113,15.572,15.5832,25000.0
2005-10-17 10:35:00,27.73,27.73,27.71,27.72,20600.0,15.572,15.572,15.5608,15.5664,20600.0
2005-10-17 10:40:00,27.72,27.72,27.62,27.67,46000.0,15.5664,15.5664,15.5102,15.5383,46000.0
2005-10-17 10:45:00,27.67,27.67,27.59,27.59,20400.0,15.5383,15.5383,15.4934,15.4934,20400.0
2005-10-17 10:50:00,27.59,27.59,27.49,27.49,21400.0,15.4934,15.4934,15.4372,15.4372,21400.0
2005-10-17 10:55:00,27.5,27.63,27.5,27.6,29200.0,15.4428,15.5158,15.4428,15.499,29200.0
2005-10-17 11:00:00,27.6,27.65,27.56,27.65,14800.0,15.499,15.5271,15.4765,15.5271,14800.0
2005-10-17 11:05:00,27.63,27.72,27.63,27.72,21200.0,15.5158,15.5664,15.5158,15.5664,21200.0
2005-10-17 11:10:00,27.72,27.72,27.7,27.7,34800.0,15.5664,15.5664,15.5551,15.5551,34800.0
2005-10-17 11:15:00,27.7,27.74,27.68,27.74,30800.0,15.5551,15.5776,15.5439,15.5776,30800.0
2005-10-17 11:20:00,27.75,27.75,27.71,27.71,36000.0,15.5832,15.5832,15.5608,15.5608,36000.0
2005-10-17 11:25:00,27.71,27.73,27.7,27.72,10200.0,15.5608,15.572,15.5551,15.5664,10200.0
2005-10-17 11:30:00,27.7,27.71,27.61,27.64,58400.0,15.5551,15.5608,15.5046,15.5215,58400.0
2005-10-17 11:35:00,27.64,27.66,27.62,27.63,10800.0,15.5215,15.5327,15.5102,15.5158,10800.0
2005-10-17 11:40:00,27.64,27.68,27.64,27.68,6800.0,15.5215,15.5439,15.5215,15.5439,6800.0
2005-10-17 11:45:00,27.67,27.72,27.66,27.72,13800.0,15.5383,15.5664,15.5327,15.5664,13800.0
2005-10-17 11:50:00,27.7,27.74,27.7,27.72,41600.0,15.5551,15.5776,15.5551,15.5664,41600.0
2005-10-17 11:55:00,27.73,27.88,27.73,27.85,55400.0,15.572,15.6562,15.572,15.6394,55400.0
2005-10-17 12:00:00,27.84,27.84,27.73,27.78,83200.0,15.6338,15.6338,15.572,15.6001,83200.0
2005-10-17 12:05:00,27.78,27.79,27.65,27.65,25200.0,15.6001,15.6057,15.5271,15.5271,25200.0
2005-10-17 12:10:00,27.65,27.77,27.65,27.76,14800.0,15.5271,15.5945,15.5271,15.5888,14800.0
2005-10-17 12:15:00,27.75,27.75,27.69,27.75,23000.0,15.5832,15.5832,15.5495,15.5832,23000.0
2005-10-17 12:20:00,27.75,27.75,27.72,27.72,10200.0,15.5832,15.5832,15.5664,15.5664,10200.0
2005-10-17 12:25:00,27.72,27.73,27.67,27.72,21000.0,15.5664,15.572,15.5383,15.5664,21000.0
2005-10-17 12:30:00,27.72,27.75,27.72,27.75,4800.0,15.5664,15.5832,15.5664,15.5832,4800.0
2005-10-17 12:35:00,27.73,27.78,27.72,27.75,9000.0,15.572,15.6001,15.5664,15.5832,9000.0
2005-10-17 12:40:00,27.74,27.74,27.64,27.66,21400.0,15.5776,15.5776,15.5215,15.5327,21400.0
2005-10-17 12:45:00,27.66,27.68,27.61,27.67,30400.0,15.5327,15.5439,15.5046,15.5383,30400.0
2005-10-17 12:50:00,27.67,27.67,27.64,27.65,6200.0,15.5383,15.5383,15.5215,15.5271,6200.0
2005-10-17 12:55:00,27.64,27.64,27.6,27.63,24400.0,15.5215,15.5215,15.499,15.5158,24400.0
2005-10-17 13:00:00,27.63,27.64,27.59,27.61,32200.0,15.5158,15.5215,15.4934,15.5046,32200.0
2005-10-17 13:05:00,27.61,27.66,27.61,27.63,10600.0,15.5046,15.5327,15.5046,15.5158,10600.0
2005-10-17 13:10:00,27.64,27.65,27.6,27.65,20600.0,15.5215,15.5271,15.499,15.5271,20600.0
2005-10-17 13:15:00,27.65,27.68,27.62,27.68,14000.0,15.5271,15.5439,15.5102,15.5439,14000.0
2005-10-17 13:20:00,27.68,27.72,27.66,27.72,7000.0,15.5439,15.5664,15.5327,15.5664,7000.0
2005-10-17 13:25:00,27.72,27.73,27.71,27.73,5800.0,15.5664,15.572,15.5608,15.572,5800.0
2005-10-17 13:30:00,27.73,27.74,27.71,27.72,6400.0,15.572,15.5776,15.5608,15.5664,6400.0
2005-10-17 13:35:00,27.72,27.72,27.66,27.66,10200.0,15.5664,15.5664,15.5327,15.5327,10200.0
2005-10-17 13:40:00,27.66,27.68,27.65,27.68,7200.0,15.5327,15.5439,15.5271,15.5439,7200.0
2005-10-17 13:45:00,27.69,27.77,27.69,27.74,18600.0,15.5495,15.5945,15.5495,15.5776,18600.0
2005-10-17 13:50:00,27.75,27.8,27.75,27.79,10000.0,15.5832,15.6113,15.5832,15.6057,10000.0
2005-10-17 13:55:00,27.8,27.8,27.72,27.73,9600.0,15.6113,15.6113,15.5664,15.572,9600.0
2005-10-17 14:00:00,27.73,27.73,27.65,27.65,13600.0,15.572,15.572,15.5271,15.5271,13600.0
2005-10-17 14:05:00,27.66,27.68,27.63,27.63,16200.0,15.5327,15.5439,15.5158,15.5158,16200.0
2005-10-17 14:10:00,27.63,27.68,27.63,27.68,5600.0,15.5158,15.5439,15.5158,15.5439,5600.0
2005-10-17 14:15:00,27.68,27.7,27.64,27.65,14000.0,15.5439,15.5551,15.5215,15.5271,14000.0
2005-10-17 14:20:00,27.67,27.67,27.61,27.62,8200.0,15.5383,15.5383,15.5046,15.5102,8200.0
2005-10-17 14:25:00,27.61,27.61,27.59,27.61,9600.0,15.5046,15.5046,15.4934,15.5046,9600.0
2005-10-17 14:30:00,27.61,27.63,27.61,27.61,11200.0,15.5046,15.5158,15.5046,15.5046,11200.0
2005-10-17 14:35:00,27.61,27.71,27.61,27.71,16600.0,15.5046,15.5608,15.5046,15.5608,16600.0
2005-10-17 14:40:00,27.7,27.72,27.66,27.66,13200.0,15.5551,15.5664,15.5327,15.5327,13200.0
2005-10-17 14:45:00,27.64,27.66,27.59,27.59,13000.0,15.5215,15.5327,15.4934,15.4934,13000.0
2005-10-17 14:50:00,27.59,27.64,27.59,27.63,12800.0,15.4934,15.5215,15.4934,15.5158,12800.0
2005-10-17 14:55:00,27.62,27.68,27.59,27.68,19800.0,15.5102,15.5439,15.4934,15.5439,19800.0
2005-10-17 15:00:00,27.68,27.71,27.67,27.7,12400.0,15.5439,15.5608,15.5383,15.5551,12400.0
2005-10-17 15:05:00,27.7,27.75,27.68,27.72,17200.0,15.5551,15.5832,15.5439,15.5664,17200.0
2005-10-17 15:10:00,27.72,27.75,27.72,27.73,10800.0,15.5664,15.5832,15.5664,15.572,10800.0
2005-10-17 15:15:00,27.72,27.78,27.72,27.73,15000.0,15.5664,15.6001,15.5664,15.572,15000.0
2005-10-17 15:20:00,27.72,27.72,27.67,27.68,19800.0,15.5664,15.5664,15.5383,15.5439,19800.0
2005-10-17 15:25:00,27.68,27.7,27.64,27.64,18600.0,15.5439,15.5551,15.5215,15.5215,18600.0
2005-10-17 15:30:00,27.65,27.73,27.65,27.65,39600.0,15.5271,15.572,15.5271,15.5271,39600.0
2005-10-17 15:35:00,27.65,27.67,27.63,27.63,51400.0,15.5271,15.5383,15.5158,15.5158,51400.0
2005-10-17 15:40:00,27.63,27.68,27.63,27.68,50800.0,15.5158,15.5439,15.5158,15.5439,50800.0
2005-10-17 15:45:00,27.68,27.7,27.66,27.66,80000.0,15.5439,15.5551,15.5327,15.5327,80000.0
2005-10-17 15:50:00,27.65,27.66,27.61,27.61,103000.0,15.5271,15.5327,15.5046,15.5046,103000.0
2005-10-17 15:55:00,27.61,27.61,27.61,27.61,94000.0,15.5046,15.5046,15.5046,15.5046,94000.0
2005-10-18 09:30:00,27.53,27.54,27.33,27.41,59200.0,15.4597,15.4653,15.3474,15.3923,59200.0
2005-10-18 09:35:00,27.42,27.49,27.3,27.31,84400.0,15.3979,15.4372,15.3305,15.3361,84400.0
2005-10-18 09:40:00,27.3,27.3,27.19,27.25,59400.0,15.3305,15.3305,15.2688,15.3024,59400.0
2005-10-18 09:45:00,27.24,27.4,27.2,27.39,106400.0,15.2968,15.3867,15.2744,15.3811,106400.0
2005-10-18 09:50:00,27.4,27.44,27.3,27.37,59600.0,15.3867,15.4091,15.3305,15.3698,59600.0
2005-10-18 09:55:00,27.37,27.41,27.37,27.4,86800.0,15.3698,15.3923,15.3698,15.3867,86800.0
2005-10-18 10:00:00,27.41,27.47,27.4,27.46,81800.0,15.3923,15.426,15.3867,15.4204,81800.0
2005-10-18 10:05:00,27.47,27.47,27.25,27.38,66600.0,15.426,15.426,15.3024,15.3755,66600.0
2005-10-18 10:10:00,27.4,27.4,27.31,27.32,47000.0,15.3867,15.3867,15.3361,15.3418,47000.0
2005-10-18 10:15:00,27.32,27.44,27.29,27.44,79200.0,15.3418,15.4091,15.3249,15.4091,79200.0
2005-10-18 10:20:00,27.44,27.44,27.27,27.28,78000.0,15.4091,15.4091,15.3137,15.3193,78000.0
2005-10-18 10:25:00,27.29,27.47,27.29,27.31,42400.0,15.3249,15.426,15.3249,15.3361,42400.0
2005-10-18 10:30:00,27.31,27.36,27.28,27.28,60400.0,15.3361,15.3642,15.3193,15.3193,60400.0
2005-10-18 10:35:00,27.29,27.33,27.23,27.23,33600.0,15.3249,15.3474,15.2912,15.2912,33600.0
2005-10-18 10:40:00,27.23,27.35,27.22,27.32,73200.0,15.2912,15.3586,15.2856,15.3418,73200.0
2005-10-18 10:45:00,27.32,27.34,27.28,27.28,48200.0,15.3418,15.353,15.3193,15.3193,48200.0
2005-10-18 10:50:00,27.28,27.29,27.26,27.28,26800.0,15.3193,15.3249,15.3081,15.3193,26800.0
2005-10-18 10:55:00,27.28,27.33,27.28,27.3,30200.0,15.3193,15.3474,15.3193,15.3305,30200.0
2005-10-18 11:00:00,27.29,27.32,27.26,27.31,26800.0,15.3249,15.3418,15.3081,15.3361,26800.0
2005-10-18 11:05:00,27.31,27.31,27.27,27.27,51200.0,15.3361,15.3361,15.3137,15.3137,51200.0
2005-10-18 11:10:00,27.27,27.29,27.2,27.24,44800.0,15.3137,15.3249,15.2744,15.2968,44800.0
2005-10-18 11:15:00,27.24,27.31,27.23,27.27,34400.0,15.2968,15.3361,15.2912,15.3137,34400.0
2005-10-18 11:20:00,27.31,27.31,27.24,27.26,25000.0,15.3361,15.3361,15.2968,15.3081,25000.0
2005-10-18 11:25:00,27.25,27.27,27.21,27.22,28000.0,15.3024,15.3137,15.28,15.2856,28000.0
2005-10-18 11:30:00,27.24,27.25,27.21,27.22,30200.0,15.2968,15.3024,15.28,15.2856,30200.0
2005-10-18 11:35:00,27.22,27.25,27.18,27.2,45600.0,15.2856,15.3024,15.2631,15.2744,45600.0
2005-10-18 11:40:00,27.2,27.21,27.18,27.18,20400.0,15.2744,15.28,15.2631,15.2631,20400.0
2005-10-18 11:45:00,27.18,27.24,27.17,27.22,49000.0,15.2631,15.2968,15.2575,15.2856,49000.0
2005-10-18 11:50:00,27.22,27.22,27.14,27.14,15600.0,15.2856,15.2856,15.2407,15.2407,15600.0
2005-10-18 11:55:00,27.14,27.17,27.13,27.13,29600.0,15.2407,15.2575,15.2351,15.2351,29600.0
2005-10-18 12:00:00,27.12,27.19,27.11,27.16,31600.0,15.2294,15.2688,15.2238,15.2519,31600.0
2005-10-18 12:05:00,27.16,27.19,27.13,27.17,22400.0,15.2519,15.2688,15.2351,15.2575,22400.0
2005-10-18 12:10:00,27.18,27.2,27.15,27.15,23800.0,15.2631,15.2744,15.2463,15.2463,23800.0
2005-10-18 12:15:00,27.14,27.19,27.13,27.17,19200.0,15.2407,15.2688,15.2351,15.2575,19200.0
2005-10-18 12:20:00,27.19,27.21,27.18,27.2,6400.0,15.2688,15.28,15.2631,15.2744,6400.0
2005-10-18 12:25:00,27.2,27.21,27.18,27.21,69800.0,15.2744,15.28,15.2631,15.28,69800.0
2005-10-18 12:30:00,27.21,27.24,27.18,27.23,23000.0,15.28,15.2968,15.2631,15.2912,23000.0
2005-10-18 12:35:00,27.23,27.25,27.23,27.24,12600.0,15.2912,15.3024,15.2912,15.2968,12600.0
2005-10-18 12:40:00,27.24,27.25,27.22,27.22,9000.0,15.2968,15.3024,15.2856,15.2856,9000.0
2005-10-18 12:45:00,27.22,27.22,27.14,27.14,70400.0,15.2856,15.2856,15.2407,15.2407,70400.0
2005-10-18 12:50:00,27.14,27.21,27.14,27.21,12200.0,15.2407,15.28,15.2407,15.28,12200.0
2005-10-18 12:55:00,27.22,27.22,27.18,27.18,12200.0,15.2856,15.2856,15.2631,15.2631,12200.0
2005-10-18 13:00:00,27.18,27.18,27.06,27.06,27600.0,15.2631,15.2631,15.1958,15.1958,27600.0
2005-10-18 13:05:00,27.06,27.07,26.91,26.92,42800.0,15.1958,15.2014,15.1115,15.1171,42800.0
2005-10-18 13:10:00,26.93,26.99,26.88,26.98,64400.0,15.1228,15.1564,15.0947,15.1508,64400.0
2005-10-18 13:15:00,26.98,26.98,26.88,26.92,69400.0,15.1508,15.1508,15.0947,15.1171,69400.0
2005-10-18 13:20:00,26.92,26.92,26.76,26.76,51600.0,15.1171,15.1171,15.0273,15.0273,51600.0
2005-10-18 13:25:00,26.78,26.81,26.71,26.77,48400.0,15.0385,15.0554,14.9992,15.0329,48400.0
2005-10-18 13:30:00,26.77,26.79,26.71,26.77,56600.0,15.0329,15.0441,14.9992,15.0329,56600.0
2005-10-18 13:35:00,26.77,26.77,26.7,26.72,22000.0,15.0329,15.0329,14.9936,15.0048,22000.0
2005-10-18 13:40:00,26.72,26.83,26.72,26.82,47200.0,15.0048,15.0666,15.0048,15.061,47200.0
2005-10-18 13:45:00,26.82,26.83,26.77,26.77,20600.0,15.061,15.0666,15.0329,15.0329,20600.0
2005-10-18 13:50:00,26.77,26.77,26.71,26.75,32200.0,15.0329,15.0329,14.9992,15.0217,32200.0
2005-10-18 13:55:00,26.75,26.82,26.75,26.79,35600.0,15.0217,15.061,15.0217,15.0441,35600.0
2005-10-18 14:00:00,26.81,26.81,26.68,26.78,60800.0,15.0554,15.0554,14.9824,15.0385,60800.0
2005-10-18 14:05:00,26.78,26.86,26.78,26.85,49400.0,15.0385,15.0834,15.0385,15.0778,49400.0
2005-10-18 14:10:00,26.86,26.88,26.85,26.86,73800.0,15.0834,15.0947,15.0778,15.0834,73800.0
2005-10-18 14:15:00,26.85,26.9,26.85,26.9,49200.0,15.0778,15.1059,15.0778,15.1059,49200.0
2005-10-18 14:20:00,26.9,26.92,26.89,26.9,42200.0,15.1059,15.1171,15.1003,15.1059,42200.0
2005-10-18 14:25:00,26.9,26.96,26.89,26.95,84200.0,15.1059,15.1396,15.1003,15.134,84200.0
2005-10-18 14:30:00,26.96,27.05,26.96,27.04,58000.0,15.1396,15.1901,15.1396,15.1845,58000.0
2005-10-18 14:35:00,27.04,27.05,27.0,27.0,51800.0,15.1845,15.1901,15.1621,15.1621,51800.0
2005-10-18 14:40:00,27.0,27.01,26.93,26.93,71800.0,15.1621,15.1677,15.1228,15.1228,71800.0
2005-10-18 14:45:00,26.93,26.98,26.93,26.95,37600.0,15.1228,15.1508,15.1228,15.134,37600.0
2005-10-18 14:50:00,26.95,26.96,26.93,26.93,50200.0,15.134,15.1396,15.1228,15.1228,50200.0
2005-10-18 14:55:00,26.93,26.97,26.89,26.91,53800.0,15.1228,15.1452,15.1003,15.1115,53800.0
2005-10-18 15:00:00,26.91,26.94,26.86,26.86,52200.0,15.1115,15.1284,15.0834,15.0834,52200.0
2005-10-18 15:05:00,26.88,26.9,26.81,26.86,48200.0,15.0947,15.1059,15.0554,15.0834,48200.0
2005-10-18 15:10:00,26.86,26.89,26.8,26.89,55800.0,15.0834,15.1003,15.0497,15.1003,55800.0
2005-10-18 15:15:00,26.89,26.99,26.89,26.91,87800.0,15.1003,15.1564,15.1003,15.1115,87800.0
2005-10-18 15:20:00,26.91,26.93,26.9,26.92,90600.0,15.1115,15.1228,15.1059,15.1171,90600.0
2005-10-18 15:25:00,26.92,26.94,26.9,26.94,55400.0,15.1171,15.1284,15.1059,15.1284,55400.0
2005-10-18 15:30:00,26.94,26.96,26.89,26.89,85800.0,15.1284,15.1396,15.1003,15.1003,85800.0
2005-10-18 15:35:00,26.89,26.9,26.83,26.83,133600.0,15.1003,15.1059,15.0666,15.0666,133600.0
2005-10-18 15:40:00,26.83,26.85,26.81,26.83,116000.0,15.0666,15.0778,15.0554,15.0666,116000.0
2005-10-18 15:45:00,26.82,26.86,26.82,26.85,130200.0,15.061,15.0834,15.061,15.0778,130200.0
2005-10-18 15:50:00,26.85,26.94,26.85,26.94,120800.0,15.0778,15.1284,15.0778,15.1284,120800.0
2005-10-18 15:55:00,26.96,27.01,26.96,27.01,136600.0,15.1396,15.1677,15.1396,15.1677,136600.0
2005-10-19 09:30:00,26.83,26.83,26.55,26.65,83600.0,15.0666,15.0666,14.9094,14.9655,83600.0
2005-10-19 09:35:00,26.64,26.68,26.6,26.65,33600.0,14.9599,14.9824,14.9374,14.9655,33600.0
2005-10-19 09:40:00,26.65,26.7,26.56,26.6,77800.0,14.9655,14.9936,14.915,14.9374,77800.0
2005-10-19 09:45:00,26.6,26.61,26.38,26.38,44800.0,14.9374,14.9431,14.8139,14.8139,44800.0
2005-10-19 09:50:00,26.38,26.55,26.38,26.55,61800.0,14.8139,14.9094,14.8139,14.9094,61800.0
2005-10-19 09:55:00,26.55,26.64,26.52,26.62,59000.0,14.9094,14.9599,14.8925,14.9487,59000.0
2005-10-19 10:00:00,26.61,26.67,26.61,26.67,59600.0,14.9431,14.9767,14.9431,14.9767,59600.0
2005-10-19 10:05:00,26.65,26.67,26.61,26.67,36400.0,14.9655,14.9767,14.9431,14.9767,36400.0
2005-10-19 10:10:00,26.67,26.67,26.63,26.63,28400.0,14.9767,14.9767,14.9543,14.9543,28400.0
2005-10-19 10:15:00,26.63,26.63,26.52,26.56,58200.0,14.9543,14.9543,14.8925,14.915,58200.0
2005-10-19 10:20:00,26.58,26.58,26.54,26.54,28000.0,14.9262,14.9262,14.9037,14.9037,28000.0
2005-10-19 10:25:00,26.52,26.66,26.5,26.65,32000.0,14.8925,14.9711,14.8813,14.9655,32000.0
2005-10-19 10:30:00,26.66,26.71,26.65,26.66,30000.0,14.9711,14.9992,14.9655,14.9711,30000.0
2005-10-19 10:35:00,26.66,26.68,26.61,26.67,41000.0,14.9711,14.9824,14.9431,14.9767,41000.0
2005-10-19 10:40:00,26.68,26.77,26.68,26.77,43600.0,14.9824,15.0329,14.9824,15.0329,43600.0
2005-10-19 10:45:00,26.81,26.81,26.68,26.68,53600.0,15.0554,15.0554,14.9824,14.9824,53600.0
2005-10-19 10:50:00,26.68,26.71,26.64,26.66,23400.0,14.9824,14.9992,14.9599,14.9711,23400.0
2005-10-19 10:55:00,26.68,26.7,26.66,26.66,25200.0,14.9824,14.9936,14.9711,14.9711,25200.0
2005-10-19 11:00:00,26.65,26.67,26.61,26.65,29000.0,14.9655,14.9767,14.9431,14.9655,29000.0
2005-10-19 11:05:00,26.66,26.66,26.48,26.48,44000.0,14.9711,14.9711,14.87,14.87,44000.0
2005-10-19 11:10:00,26.49,26.53,26.46,26.47,79000.0,14.8757,14.8981,14.8588,14.8644,79000.0
2005-10-19 11:15:00,26.47,26.47,26.39,26.43,65800.0,14.8644,14.8644,14.8195,14.842,65800.0
2005-10-19 11:20:00,26.42,26.49,26.35,26.39,35000.0,14.8364,14.8757,14.797,14.8195,35000.0
2005-10-19 11:25:00,26.39,26.41,26.33,26.37,39400.0,14.8195,14.8307,14.7858,14.8083,39400.0
2005-10-19 11:30:00,26.35,26.39,26.31,26.38,20400.0,14.797,14.8195,14.7746,14.8139,20400.0
2005-10-19 11:35:00,26.36,26.36,26.28,26.3,21400.0,14.8027,14.8027,14.7577,14.769,21400.0
2005-10-19 11:40:00,26.31,26.31,26.25,26.25,24600.0,14.7746,14.7746,14.7409,14.7409,24600.0
2005-10-19 11:45:00,26.26,26.27,26.23,26.27,28600.0,14.7465,14.7521,14.7297,14.7521,28600.0
2005-10-19 11:50:00,26.25,26.29,26.23,26.27,31600.0,14.7409,14.7634,14.7297,14.7521,31600.0
2005-10-19 11:55:00,26.25,26.25,26.18,26.21,22000.0,14.7409,14.7409,14.7016,14.7184,22000.0
2005-10-19 12:00:00,26.21,26.23,26.17,26.19,66800.0,14.7184,14.7297,14.696,14.7072,66800.0
2005-10-19 12:05:00,26.2,26.25,26.2,26.23,65600.0,14.7128,14.7409,14.7128,14.7297,65600.0
2005-10-19 12:10:00,26.2,26.37,26.2,26.35,87400.0,14.7128,14.8083,14.7128,14.797,87400.0
2005-10-19 12:15:00,26.35,26.36,26.29,26.34,75200.0,14.797,14.8027,14.7634,14.7914,75200.0
2005-10-19 12:20:00,26.36,26.38,26.3,26.32,50200.0,14.8027,14.8139,14.769,14.7802,50200.0
2005-10-19 12:25:00,26.33,26.35,26.27,26.29,49600.0,14.7858,14.797,14.7521,14.7634,49600.0
2005-10-19 12:30:00,26.28,26.38,26.28,26.37,55000.0,14.7577,14.8139,14.7577,14.8083,55000.0
2005-10-19 12:35:00,26.37,26.39,26.35,26.39,16400.0,14.8083,14.8195,14.797,14.8195,16400.0
2005-10-19 12:40:00,26.37,26.39,26.35,26.36,37200.0,14.8083,14.8195,14.797,14.8027,37200.0
2005-10-19 12:45:00,26.36,26.36,26.28,26.28,64400.0,14.8027,14.8027,14.7577,14.7577,64400.0
2005-10-19 12:50:00,26.28,26.35,26.28,26.31,39000.0,14.7577,14.797,14.7577,14.7746,39000.0
2005-10-19 12:55:00,26.3,26.35,26.29,26.33,25800.0,14.769,14.797,14.7634,14.7858,25800.0
2005-10-19 13:00:00,26.33,26.35,26.33,26.35,30800.0,14.7858,14.797,14.7858,14.797,30800.0
2005-10-19 13:05:00,26.35,26.39,26.3,26.37,63600.0,14.797,14.8195,14.769,14.8083,63600.0
2005-10-19 13:10:00,26.37,26.42,26.36,26.42,62000.0,14.8083,14.8364,14.8027,14.8364,62000.0
2005-10-19 13:15:00,26.42,26.52,26.42,26.49,38000.0,14.8364,14.8925,14.8364,14.8757,38000.0
2005-10-19 13:20:00,26.47,26.57,26.47,26.53,31400.0,14.8644,14.9206,14.8644,14.8981,31400.0
2005-10-19 13:25:00,26.54,26.56,26.49,26.53,24200.0,14.9037,14.915,14.8757,14.8981,24200.0
2005-10-19 13:30:00,26.56,26.71,26.53,26.68,43600.0,14.915,14.9992,14.8981,14.9824,43600.0
2005-10-19 13:35:00,26.72,26.83,26.72,26.83,34000.0,15.0048,15.0666,15.0048,15.0666,34000.0
2005-10-19 13:40:00,26.83,26.85,26.81,26.85,47200.0,15.0666,15.0778,15.0554,15.0778,47200.0
2005-10-19 13:45:00,26.85,26.91,26.85,26.9,62200.0,15.0778,15.1115,15.0778,15.1059,62200.0
2005-10-19 13:50:00,26.92,26.97,26.89,26.91,166600.0,15.1171,15.1452,15.1003,15.1115,166600.0
2005-10-19 13:55:00,26.91,26.91,26.82,26.89,72200.0,15.1115,15.1115,15.061,15.1003,72200.0
2005-10-19 14:00:00,26.9,27.15,26.9,27.15,66200.0,15.1059,15.2463,15.1059,15.2463,66200.0
2005-10-19 14:05:00,27.15,27.17,27.1,27.14,101400.0,15.2463,15.2575,15.2182,15.2407,101400.0
2005-10-19 14:10:00,27.13,27.18,27.11,27.13,69600.0,15.2351,15.2631,15.2238,15.2351,69600.0
2005-10-19 14:15:00,27.13,27.14,26.98,27.0,54800.0,15.2351,15.2407,15.1508,15.1621,54800.0
2005-10-19 14:20:00,27.0,27.14,27.0,27.13,70600.0,15.1621,15.2407,15.1621,15.2351,70600.0
2005-10-19 14:25:00,27.14,27.2,27.1,27.19,35600.0,15.2407,15.2744,15.2182,15.2688,35600.0
2005-10-19 14:30:00,27.22,27.28,27.2,27.25,44200.0,15.2856,15.3193,15.2744,15.3024,44200.0
2005-10-19 14:35:00,27.25,27.31,27.2,27.31,97400.0,15.3024,15.3361,15.2744,15.3361,97400.0
2005-10-19 14:40:00,27.32,27.32,27.16,27.18,66400.0,15.3418,15.3418,15.2519,15.2631,66400.0
2005-10-19 14:45:00,27.18,27.26,27.11,27.26,49000.0,15.2631,15.3081,15.2238,15.3081,49000.0
2005-10-19 14:50:00,27.24,27.3,27.1,27.15,62800.0,15.2968,15.3305,15.2182,15.2463,62800.0
2005-10-19 14:55:00,27.15,27.25,27.13,27.17,110800.0,15.2463,15.3024,15.2351,15.2575,110800.0
2005-10-19 15:00:00,27.19,27.23,27.17,27.22,73400.0,15.2688,15.2912,15.2575,15.2856,73400.0
2005-10-19 15:05:00,27.22,27.3,27.22,27.3,92400.0,15.2856,15.3305,15.2856,15.3305,92400.0
2005-10-19 15:10:00,27.3,27.33,27.22,27.28,110400.0,15.3305,15.3474,15.2856,15.3193,110400.0
2005-10-19 15:15:00,27.29,27.38,27.29,27.29,70800.0,15.3249,15.3755,15.3249,15.3249,70800.0
2005-10-19 15:20:00,27.29,27.36,27.28,27.36,57400.0,15.3249,15.3642,15.3193,15.3642,57400.0
2005-10-19 15:25:00,27.35,27.36,27.3,27.31,48600.0,15.3586,15.3642,15.3305,15.3361,48600.0
2005-10-19 15:30:00,27.32,27.5,27.32,27.46,80600.0,15.3418,15.4428,15.3418,15.4204,80600.0
2005-10-19 15:35:00,27.46,27.53,27.46,27.52,137400.0,15.4204,15.4597,15.4204,15.4541,137400.0
2005-10-19 15:40:00,27.52,27.57,27.5,27.57,134600.0,15.4541,15.4821,15.4428,15.4821,134600.0
2005-10-19 15:45:00,27.57,27.79,27.57,27.69,158400.0,15.4821,15.6057,15.4821,15.5495,158400.0
2005-10-19 15:50:00,27.68,27.79,27.67,27.79,119400.0,15.5439,15.6057,15.5383,15.6057,119400.0
2005-10-19 15:55:00,27.78,27.83,27.72,27.75,165600.0,15.6001,15.6282,15.5664,15.5832,165600.0
2005-10-20 09:30:00,28.7,28.95,28.63,28.73,388800.0,16.1167,16.2571,16.0774,16.1336,388800.0
2005-10-20 09:35:00,28.75,29.0,28.73,29.0,269000.0,16.1448,16.2852,16.1336,16.2852,269000.0
2005-10-20 09:40:00,28.94,29.01,28.71,28.75,367000.0,16.2515,16.2908,16.1223,16.1448,367000.0
2005-10-20 09:45:00,28.75,28.88,28.73,28.75,147800.0,16.1448,16.2178,16.1336,16.1448,147800.0
2005-10-20 09:50:00,28.75,28.77,28.58,28.6,212400.0,16.1448,16.156,16.0493,16.0606,212400.0
2005-10-20 09:55:00,28.6,28.6,28.32,28.38,122800.0,16.0606,16.0606,15.9033,15.937,122800.0
2005-10-20 10:00:00,28.4,28.45,28.3,28.31,231800.0,15.9482,15.9763,15.8921,15.8977,231800.0
2005-10-20 10:05:00,28.32,28.34,27.9,27.92,138600.0,15.9033,15.9145,15.6675,15.6787,138600.0
2005-10-20 10:10:00,27.95,28.13,27.92,28.03,133800.0,15.6955,15.7966,15.6787,15.7405,133800.0
2005-10-20 10:15:00,28.04,28.2,28.04,28.16,139600.0,15.7461,15.8359,15.7461,15.8135,139600.0
2005-10-20 10:20:00,28.13,28.42,28.13,28.4,201800.0,15.7966,15.9595,15.7966,15.9482,201800.0
2005-10-20 10:25:00,28.41,28.41,28.16,28.23,156600.0,15.9539,15.9539,15.8135,15.8528,156600.0
2005-10-20 10:30:00,28.19,28.25,28.13,28.23,219600.0,15.8303,15.864,15.7966,15.8528,219600.0
2005-10-20 10:35:00,28.23,28.25,28.13,28.16,149400.0,15.8528,15.864,15.7966,15.8135,149400.0
2005-10-20 10:40:00,28.16,28.22,28.15,28.17,145000.0,15.8135,15.8472,15.8079,15.8191,145000.0
2005-10-20 10:45:00,28.18,28.25,28.17,28.23,202600.0,15.8247,15.864,15.8191,15.8528,202600.0
2005-10-20 10:50:00,28.23,28.29,28.22,28.25,114200.0,15.8528,15.8865,15.8472,15.864,114200.0
2005-10-20 10:55:00,28.25,28.27,28.16,28.16,118400.0,15.864,15.8752,15.8135,15.8135,118400.0
2005-10-20 11:00:00,28.15,28.16,27.96,27.96,51600.0,15.8079,15.8135,15.7012,15.7012,51600.0
2005-10-20 11:05:00,27.95,28.05,27.86,28.0,97400.0,15.6955,15.7517,15.645,15.7236,97400.0
2005-10-20 11:10:00,28.01,28.14,28.01,28.01,125200.0,15.7292,15.8022,15.7292,15.7292,125200.0
2005-10-20 11:15:00,28.0,28.02,27.81,27.87,105600.0,15.7236,15.7348,15.6169,15.6506,105600.0
2005-10-20 11:20:00,27.85,27.95,27.82,27.88,67400.0,15.6394,15.6955,15.6225,15.6562,67400.0
2005-10-20 11:25:00,27.88,28.06,27.88,28.02,91400.0,15.6562,15.7573,15.6562,15.7348,91400.0
2005-10-20 11:30:00,28.03,28.08,27.99,28.02,147800.0,15.7405,15.7685,15.718,15.7348,147800.0
2005-10-20 11:35:00,28.0,28.16,28.0,28.15,107600.0,15.7236,15.8135,15.7236,15.8079,107600.0
2005-10-20 11:40:00,28.13,28.14,28.07,28.07,122200.0,15.7966,15.8022,15.7629,15.7629,122200.0
2005-10-20 11:45:00,28.07,28.19,28.05,28.13,101800.0,15.7629,15.8303,15.7517,15.7966,101800.0
2005-10-20 11:50:00,28.13,28.13,28.05,28.06,72600.0,15.7966,15.7966,15.7517,15.7573,72600.0
2005-10-20 11:55:00,28.05,28.05,27.95,28.01,163000.0,15.7517,15.7517,15.6955,15.7292,163000.0
2005-10-20 12:00:00,28.01,28.08,27.95,27.97,137000.0,15.7292,15.7685,15.6955,15.7068,137000.0
2005-10-20 12:05:00,27.95,27.98,27.93,27.95,89400.0,15.6955,15.7124,15.6843,15.6955,89400.0
2005-10-20 12:10:00,27.93,27.95,27.81,27.86,93400.0,15.6843,15.6955,15.6169,15.645,93400.0
2005-10-20 12:15:00,27.86,27.96,27.84,27.93,70000.0,15.645,15.7012,15.6338,15.6843,70000.0
2005-10-20 12:20:00,27.95,27.95,27.75,27.85,143200.0,15.6955,15.6955,15.5832,15.6394,143200.0
2005-10-20 12:25:00,27.86,27.9,27.72,27.75,65000.0,15.645,15.6675,15.5664,15.5832,65000.0
2005-10-20 12:30:00,27.75,27.82,27.71,27.81,54600.0,15.5832,15.6225,15.5608,15.6169,54600.0
2005-10-20 12:35:00,27.81,27.87,27.75,27.81,81200.0,15.6169,15.6506,15.5832,15.6169,81200.0
2005-10-20 12:40:00,27.82,27.82,27.68,27.71,44800.0,15.6225,15.6225,15.5439,15.5608,44800.0
2005-10-20 12:45:00,27.69,27.71,27.64,27.65,47800.0,15.5495,15.5608,15.5215,15.5271,47800.0
2005-10-20 12:50:00,27.64,27.67,27.49,27.5,105000.0,15.5215,15.5383,15.4372,15.4428,105000.0
2005-10-20 12:55:00,27.5,27.56,27.43,27.5,158000.0,15.4428,15.4765,15.4035,15.4428,158000.0
2005-10-20 13:00:00,27.53,27.54,27.5,27.53,51000.0,15.4597,15.4653,15.4428,15.4597,51000.0
2005-10-20 13:05:00,27.53,27.64,27.53,27.61,63000.0,15.4597,15.5215,15.4597,15.5046,63000.0
2005-10-20 13:10:00,27.61,27.83,27.6,27.77,199200.0,15.5046,15.6282,15.499,15.5945,199200.0
2005-10-20 13:15:00,27.77,27.83,27.73,27.83,66000.0,15.5945,15.6282,15.572,15.6282,66000.0
2005-10-20 13:20:00,27.83,27.84,27.74,27.74,47400.0,15.6282,15.6338,15.5776,15.5776,47400.0
2005-10-20 13:25:00,27.74,27.76,27.67,27.72,60600.0,15.5776,15.5888,15.5383,15.5664,60600.0
2005-10-20 13:30:00,27.71,27.73,27.67,27.69,27000.0,15.5608,15.572,15.5383,15.5495,27000.0
2005-10-20 13:35:00,27.68,27.7,27.65,27.67,49600.0,15.5439,15.5551,15.5271,15.5383,49600.0
2005-10-20 13:40:00,27.67,27.68,27.63,27.64,77600.0,15.5383,15.5439,15.5158,15.5215,77600.0
2005-10-20 13:45:00,27.65,27.65,27.6,27.64,81200.0,15.5271,15.5271,15.499,15.5215,81200.0
2005-10-20 13:50:00,27.64,27.71,27.64,27.66,70000.0,15.5215,15.5608,15.5215,15.5327,70000.0
2005-10-20 13:55:00,27.66,27.7,27.63,27.63,30800.0,15.5327,15.5551,15.5158,15.5158,30800.0
2005-10-20 14:00:00,27.61,27.65,27.54,27.64,50400.0,15.5046,15.5271,15.4653,15.5215,50400.0
2005-10-20 14:05:00,27.64,27.71,27.64,27.68,60800.0,15.5215,15.5608,15.5215,15.5439,60800.0
2005-10-20 14:10:00,27.68,27.68,27.58,27.6,43400.0,15.5439,15.5439,15.4878,15.499,43400.0
2005-10-20 14:15:00,27.61,27.65,27.58,27.65,50200.0,15.5046,15.5271,15.4878,15.5271,50200.0
2005-10-20 14:20:00,27.66,27.71,27.59,27.64,68800.0,15.5327,15.5608,15.4934,15.5215,68800.0
2005-10-20 14:25:00,27.64,27.66,27.55,27.61,66200.0,15.5215,15.5327,15.4709,15.5046,66200.0
2005-10-20 14:30:00,27.61,27.61,27.54,27.57,63400.0,15.5046,15.5046,15.4653,15.4821,63400.0
2005-10-20 14:35:00,27.57,27.57,27.54,27.56,59400.0,15.4821,15.4821,15.4653,15.4765,59400.0
2005-10-20 14:40:00,27.56,27.67,27.56,27.67,77800.0,15.4765,15.5383,15.4765,15.5383,77800.0
2005-10-20 14:45:00,27.67,27.7,27.66,27.67,42000.0,15.5383,15.5551,15.5327,15.5383,42000.0
2005-10-20 14:50:00,27.67,27.71,27.61,27.7,64000.0,15.5383,15.5608,15.5046,15.5551,64000.0
2005-10-20 14:55:00,27.7,27.85,27.68,27.85,113000.0,15.5551,15.6394,15.5439,15.6394,113000.0
2005-10-20 15:00:00,27.83,27.85,27.75,27.75,99800.0,15.6282,15.6394,15.5832,15.5832,99800.0
2005-10-20 15:05:00,27.76,27.77,27.64,27.64,78200.0,15.5888,15.5945,15.5215,15.5215,78200.0
2005-10-20 15:10:00,27.64,27.66,27.59,27.61,149400.0,15.5215,15.5327,15.4934,15.5046,149400.0
2005-10-20 15:15:00,27.61,27.62,27.54,27.54,93000.0,15.5046,15.5102,15.4653,15.4653,93000.0
2005-10-20 15:20:00,27.54,27.55,27.41,27.44,187400.0,15.4653,15.4709,15.3923,15.4091,187400.0
2005-10-20 15:25:00,27.45,27.45,27.32,27.33,125400.0,15.4148,15.4148,15.3418,15.3474,125400.0
2005-10-20 15:30:00,27.33,27.46,27.33,27.43,217000.0,15.3474,15.4204,15.3474,15.4035,217000.0
2005-10-20 15:35:00,27.43,27.5,27.31,27.33,124600.0,15.4035,15.4428,15.3361,15.3474,124600.0
2005-10-20 15:40:00,27.32,27.34,27.18,27.22,195600.0,15.3418,15.353,15.2631,15.2856,195600.0
2005-10-20 15:45:00,27.21,27.25,27.03,27.22,288800.0,15.28,15.3024,15.1789,15.2856,288800.0
2005-10-20 15:50:00,27.21,27.24,27.14,27.18,275800.0,15.28,15.2968,15.2407,15.2631,275800.0
2005-10-20 15:55:00,27.18,27.22,27.15,27.15,227600.0,15.2631,15.2856,15.2463,15.2463,227600.0
2005-10-21 09:30:00,27.63,27.63,27.5,27.5,317400.0,15.5158,15.5158,15.4428,15.4428,317400.0
2005-10-21 09:35:00,27.5,28.19,27.49,27.56,113800.0,15.4428,15.8303,15.4372,15.4765,113800.0
2005-10-21 09:40:00,27.56,27.65,27.41,27.41,113200.0,15.4765,15.5271,15.3923,15.3923,113200.0
2005-10-21 09:45:00,27.36,27.46,27.35,27.46,262600.0,15.3642,15.4204,15.3586,15.4204,262600.0
2005-10-21 09:50:00,27.48,27.48,27.38,27.4,83000.0,15.4316,15.4316,15.3755,15.3867,83000.0
2005-10-21 09:55:00,27.38,27.46,27.37,27.4,80800.0,15.3755,15.4204,15.3698,15.3867,80800.0
2005-10-21 10:00:00,27.44,27.44,27.21,27.21,92400.0,15.4091,15.4091,15.28,15.28,92400.0
2005-10-21 10:05:00,27.23,27.41,27.21,27.4,151000.0,15.2912,15.3923,15.28,15.3867,151000.0
2005-10-21 10:10:00,27.4,27.43,27.31,27.39,76200.0,15.3867,15.4035,15.3361,15.3811,76200.0
2005-10-21 10:15:00,27.4,27.48,27.39,27.44,63800.0,15.3867,15.4316,15.3811,15.4091,63800.0
2005-10-21 10:20:00,27.44,27.5,27.44,27.46,39000.0,15.4091,15.4428,15.4091,15.4204,39000.0
2005-10-21 10:25:00,27.47,27.68,27.47,27.66,58400.0,15.426,15.5439,15.426,15.5327,58400.0
2005-10-21 10:30:00,27.66,27.66,27.58,27.58,35800.0,15.5327,15.5327,15.4878,15.4878,35800.0
2005-10-21 10:35:00,27.6,27.6,27.53,27.53,44800.0,15.499,15.499,15.4597,15.4597,44800.0
2005-10-21 10:40:00,27.54,27.57,27.53,27.54,23000.0,15.4653,15.4821,15.4597,15.4653,23000.0
2005-10-21 10:45:00,27.53,27.53,27.41,27.42,66600.0,15.4597,15.4597,15.3923,15.3979,66600.0
2005-10-21 10:50:00,27.46,27.56,27.33,27.35,107600.0,15.4204,15.4765,15.3474,15.3586,107600.0
2005-10-21 10:55:00,27.35,27.45,27.35,27.38,54600.0,15.3586,15.4148,15.3586,15.3755,54600.0
2005-10-21 11:00:00,27.37,27.47,27.37,27.45,35800.0,15.3698,15.426,15.3698,15.4148,35800.0
2005-10-21 11:05:00,27.45,27.51,27.45,27.5,83000.0,15.4148,15.4485,15.4148,15.4428,83000.0
2005-10-21 11:10:00,27.5,27.53,27.43,27.48,90800.0,15.4428,15.4597,15.4035,15.4316,90800.0
2005-10-21 11:15:00,27.48,27.55,27.45,27.52,59800.0,15.4316,15.4709,15.4148,15.4541,59800.0
2005-10-21 11:20:00,27.54,27.55,27.5,27.52,54600.0,15.4653,15.4709,15.4428,15.4541,54600.0
2005-10-21 11:25:00,27.53,27.55,27.52,27.52,64000.0,15.4597,15.4709,15.4541,15.4541,64000.0
2005-10-21 11:30:00,27.55,27.58,27.49,27.54,50000.0,15.4709,15.4878,15.4372,15.4653,50000.0
2005-10-21 11:35:00,27.53,27.58,27.52,27.53,43800.0,15.4597,15.4878,15.4541,15.4597,43800.0
2005-10-21 11:40:00,27.54,27.6,27.51,27.6,29600.0,15.4653,15.499,15.4485,15.499,29600.0
2005-10-21 11:45:00,27.6,27.63,27.55,27.6,19400.0,15.499,15.5158,15.4709,15.499,19400.0
2005-10-21 11:50:00,27.61,27.74,27.48,27.63,50600.0,15.5046,15.5776,15.4316,15.5158,50600.0
2005-10-21 11:55:00,27.63,27.64,27.53,27.63,38400.0,15.5158,15.5215,15.4597,15.5158,38400.0
2005-10-21 12:00:00,27.63,27.63,27.51,27.51,21800.0,15.5158,15.5158,15.4485,15.4485,21800.0
2005-10-21 12:05:00,27.48,27.55,27.48,27.5,30000.0,15.4316,15.4709,15.4316,15.4428,30000.0
2005-10-21 12:10:00,27.5,27.53,27.43,27.43,103200.0,15.4428,15.4597,15.4035,15.4035,103200.0
2005-10-21 12:15:00,27.42,27.46,27.42,27.46,122000.0,15.3979,15.4204,15.3979,15.4204,122000.0
2005-10-21 12:20:00,27.46,27.53,27.46,27.51,60200.0,15.4204,15.4597,15.4204,15.4485,60200.0
2005-10-21 12:25:00,27.51,27.55,27.47,27.51,63600.0,15.4485,15.4709,15.426,15.4485,63600.0
2005-10-21 12:30:00,27.52,27.58,27.52,27.55,84600.0,15.4541,15.4878,15.4541,15.4709,84600.0
2005-10-21 12:35:00,27.55,27.59,27.5,27.53,63600.0,15.4709,15.4934,15.4428,15.4597,63600.0
2005-10-21 12:40:00,27.54,27.6,27.49,27.59,42200.0,15.4653,15.499,15.4372,15.4934,42200.0
2005-10-21 12:45:00,27.59,27.61,27.55,27.55,32000.0,15.4934,15.5046,15.4709,15.4709,32000.0
2005-10-21 12:50:00,27.59,27.72,27.59,27.72,28400.0,15.4934,15.5664,15.4934,15.5664,28400.0
2005-10-21 12:55:00,27.73,27.75,27.69,27.72,46800.0,15.572,15.5832,15.5495,15.5664,46800.0
2005-10-21 13:00:00,27.73,27.84,27.73,27.8,38600.0,15.572,15.6338,15.572,15.6113,38600.0
2005-10-21 13:05:00,27.8,27.84,27.79,27.83,30600.0,15.6113,15.6338,15.6057,15.6282,30600.0
2005-10-21 13:10:00,27.83,27.88,27.83,27.83,26200.0,15.6282,15.6562,15.6282,15.6282,26200.0
2005-10-21 13:15:00,27.83,27.86,27.83,27.84,26600.0,15.6282,15.645,15.6282,15.6338,26600.0
2005-10-21 13:20:00,27.83,27.88,27.83,27.85,30400.0,15.6282,15.6562,15.6282,15.6394,30400.0
2005-10-21 13:25:00,27.85,27.85,27.79,27.83,65400.0,15.6394,15.6394,15.6057,15.6282,65400.0
2005-10-21 13:30:00,27.84,27.93,27.84,27.84,47800.0,15.6338,15.6843,15.6338,15.6338,47800.0
2005-10-21 13:35:00,27.84,28.04,27.84,28.03,93800.0,15.6338,15.7461,15.6338,15.7405,93800.0
2005-10-21 13:40:00,28.03,28.04,27.98,28.03,50800.0,15.7405,15.7461,15.7124,15.7405,50800.0
2005-10-21 13:45:00,28.03,28.1,28.01,28.1,30400.0,15.7405,15.7798,15.7292,15.7798,30400.0
2005-10-21 13:50:00,28.13,28.13,28.08,28.1,59200.0,15.7966,15.7966,15.7685,15.7798,59200.0
2005-10-21 13:55:00,28.1,28.28,28.1,28.28,57600.0,15.7798,15.8809,15.7798,15.8809,57600.0
2005-10-21 14:00:00,28.29,28.38,28.29,28.38,112000.0,15.8865,15.937,15.8865,15.937,112000.0
2005-10-21 14:05:00,28.38,28.42,28.33,28.33,74200.0,15.937,15.9595,15.9089,15.9089,74200.0
2005-10-21 14:10:00,28.33,28.43,28.31,28.43,128800.0,15.9089,15.9651,15.8977,15.9651,128800.0
2005-10-21 14:15:00,28.42,28.42,28.27,28.36,94400.0,15.9595,15.9595,15.8752,15.9258,94400.0
2005-10-21 14:20:00,28.36,28.36,28.26,28.26,33600.0,15.9258,15.9258,15.8696,15.8696,33600.0
2005-10-21 14:25:00,28.26,28.28,28.2,28.27,52400.0,15.8696,15.8809,15.8359,15.8752,52400.0
2005-10-21 14:30:00,28.27,28.35,28.25,28.31,57800.0,15.8752,15.9202,15.864,15.8977,57800.0
2005-10-21 14:35:00,28.33,28.34,28.29,28.29,81200.0,15.9089,15.9145,15.8865,15.8865,81200.0
2005-10-21 14:40:00,28.29,28.34,28.24,28.26,54200.0,15.8865,15.9145,15.8584,15.8696,54200.0
2005-10-21 14:45:00,28.29,28.31,28.26,28.28,78400.0,15.8865,15.8977,15.8696,15.8809,78400.0
2005-10-21 14:50:00,28.28,28.3,28.24,28.26,115800.0,15.8809,15.8921,15.8584,15.8696,115800.0
2005-10-21 14:55:00,28.27,28.3,28.25,28.29,92000.0,15.8752,15.8921,15.864,15.8865,92000.0
2005-10-21 15:00:00,28.28,28.33,28.28,28.3,148000.0,15.8809,15.9089,15.8809,15.8921,148000.0
2005-10-21 15:05:00,28.3,28.39,28.29,28.39,89000.0,15.8921,15.9426,15.8865,15.9426,89000.0
2005-10-21 15:10:00,28.39,28.44,28.38,28.4,44200.0,15.9426,15.9707,15.937,15.9482,44200.0
2005-10-21 15:15:00,28.4,28.4,28.38,28.38,72800.0,15.9482,15.9482,15.937,15.937,72800.0
2005-10-21 15:20:00,28.38,28.4,28.38,28.39,69200.0,15.937,15.9482,15.937,15.9426,69200.0
2005-10-21 15:25:00,28.39,28.43,28.38,28.41,79800.0,15.9426,15.9651,15.937,15.9539,79800.0
2005-10-21 15:30:00,28.41,28.44,28.41,28.43,120800.0,15.9539,15.9707,15.9539,15.9651,120800.0
2005-10-21 15:35:00,28.43,28.5,28.42,28.49,111200.0,15.9651,16.0044,15.9595,15.9988,111200.0
2005-10-21 15:40:00,28.5,28.53,28.46,28.49,178400.0,16.0044,16.0212,15.9819,15.9988,178400.0
2005-10-21 15:45:00,28.5,28.53,28.48,28.5,174400.0,16.0044,16.0212,15.9932,16.0044,174400.0
2005-10-21 15:50:00,28.49,28.5,28.42,28.42,169200.0,15.9988,16.0044,15.9595,15.9595,169200.0
2005-10-21 15:55:00,28.42,28.42,28.38,28.4,165400.0,15.9595,15.9595,15.937,15.9482,165400.0
2005-10-24 09:30:00,28.57,28.75,28.57,28.71,214600.0,16.0437,16.1448,16.0437,16.1223,214600.0
2005-10-24 09:35:00,28.71,28.88,28.68,28.78,141000.0,16.1223,16.2178,16.1055,16.1616,141000.0
2005-10-24 09:40:00,28.78,28.82,28.66,28.68,93800.0,16.1616,16.1841,16.0942,16.1055,93800.0
2005-10-24 09:45:00,28.68,28.86,28.67,28.75,121200.0,16.1055,16.2066,16.0999,16.1448,121200.0
2005-10-24 09:50:00,28.83,29.0,28.73,29.0,112000.0,16.1897,16.2852,16.1336,16.2852,112000.0
2005-10-24 09:55:00,29.0,29.0,28.83,28.93,127400.0,16.2852,16.2852,16.1897,16.2459,127400.0
2005-10-24 10:00:00,28.95,29.0,28.93,29.0,180400.0,16.2571,16.2852,16.2459,16.2852,180400.0
2005-10-24 10:05:00,29.0,29.0,28.95,29.0,129800.0,16.2852,16.2852,16.2571,16.2852,129800.0
2005-10-24 10:10:00,28.99,29.02,28.95,28.96,109400.0,16.2796,16.2964,16.2571,16.2627,109400.0
2005-10-24 10:15:00,28.97,28.98,28.83,28.83,111200.0,16.2683,16.2739,16.1897,16.1897,111200.0
2005-10-24 10:20:00,28.83,28.84,28.77,28.81,108200.0,16.1897,16.1953,16.156,16.1785,108200.0
2005-10-24 10:25:00,28.81,28.82,28.73,28.82,94400.0,16.1785,16.1841,16.1336,16.1841,94400.0
2005-10-24 10:30:00,28.82,28.85,28.78,28.82,71600.0,16.1841,16.2009,16.1616,16.1841,71600.0
2005-10-24 10:35:00,28.82,28.85,28.75,28.82,43800.0,16.1841,16.2009,16.1448,16.1841,43800.0
2005-10-24 10:40:00,28.82,28.89,28.76,28.82,31200.0,16.1841,16.2234,16.1504,16.1841,31200.0
2005-10-24 10:45:00,28.83,28.84,28.65,28.65,68000.0,16.1897,16.1953,16.0886,16.0886,68000.0
2005-10-24 10:50:00,28.65,28.8,28.61,28.74,65800.0,16.0886,16.1729,16.0662,16.1392,65800.0
2005-10-24 10:55:00,28.75,28.75,28.66,28.68,42400.0,16.1448,16.1448,16.0942,16.1055,42400.0
2005-10-24 11:00:00,28.68,28.8,28.68,28.77,29600.0,16.1055,16.1729,16.1055,16.156,29600.0
2005-10-24 11:05:00,28.77,28.79,28.7,28.76,46000.0,16.156,16.1672,16.1167,16.1504,46000.0
2005-10-24 11:10:00,28.78,28.86,28.69,28.83,44200.0,16.1616,16.2066,16.1111,16.1897,44200.0
2005-10-24 11:15:00,28.81,28.85,28.77,28.83,41400.0,16.1785,16.2009,16.156,16.1897,41400.0
2005-10-24 11:20:00,28.83,28.84,28.72,28.82,32800.0,16.1897,16.1953,16.1279,16.1841,32800.0
2005-10-24 11:25:00,28.83,28.9,28.74,28.9,34400.0,16.1897,16.229,16.1392,16.229,34400.0
2005-10-24 11:30:00,28.9,28.93,28.81,28.86,61800.0,16.229,16.2459,16.1785,16.2066,61800.0
2005-10-24 11:35:00,28.86,28.94,28.81,28.85,28200.0,16.2066,16.2515,16.1785,16.2009,28200.0
2005-10-24 11:40:00,28.86,29.0,28.86,28.99,57400.0,16.2066,16.2852,16.2066,16.2796,57400.0
2005-10-24 11:45:00,28.99,29.0,28.92,28.95,98400.0,16.2796,16.2852,16.2403,16.2571,98400.0
2005-10-24 11:50:00,28.95,28.95,28.86,28.91,47200.0,16.2571,16.2571,16.2066,16.2346,47200.0
2005-10-24 11:55:00,28.91,28.95,28.89,28.92,19600.0,16.2346,16.2571,16.2234,16.2403,19600.0
2005-10-24 12:00:00,28.92,28.96,28.91,28.96,49800.0,16.2403,16.2627,16.2346,16.2627,49800.0
2005-10-24 12:05:00,28.95,29.0,28.93,28.98,89600.0,16.2571,16.2852,16.2459,16.2739,89600.0
2005-10-24 12:10:00,28.99,28.99,28.93,28.93,31200.0,16.2796,16.2796,16.2459,16.2459,31200.0
2005-10-24 12:15:00,28.93,28.95,28.91,28.92,23400.0,16.2459,16.2571,16.2346,16.2403,23400.0
2005-10-24 12:20:00,28.93,28.99,28.9,28.99,98000.0,16.2459,16.2796,16.229,16.2796,98000.0
2005-10-24 12:25:00,29.0,29.03,28.95,29.03,71800.0,16.2852,16.302,16.2571,16.302,71800.0
2005-10-24 12:30:00,29.03,29.11,29.03,29.11,108400.0,16.302,16.3469,16.302,16.3469,108400.0
2005-10-24 12:35:00,29.11,29.18,29.1,29.1,70600.0,16.3469,16.3863,16.3413,16.3413,70600.0
2005-10-24 12:40:00,29.13,29.25,29.13,29.14,66000.0,16.3582,16.4256,16.3582,16.3638,66000.0
2005-10-24 12:45:00,29.14,29.21,29.11,29.11,29600.0,16.3638,16.4031,16.3469,16.3469,29600.0
2005-10-24 12:50:00,29.12,29.17,29.11,29.13,14000.0,16.3526,16.3806,16.3469,16.3582,14000.0
2005-10-24 12:55:00,29.15,29.2,29.11,29.13,24800.0,16.3694,16.3975,16.3469,16.3582,24800.0
2005-10-24 13:00:00,29.12,29.19,29.12,29.19,21400.0,16.3526,16.3919,16.3526,16.3919,21400.0
2005-10-24 13:05:00,29.18,29.22,29.06,29.22,46800.0,16.3863,16.4087,16.3189,16.4087,46800.0
2005-10-24 13:10:00,29.23,29.3,29.21,29.22,41600.0,16.4143,16.4536,16.4031,16.4087,41600.0
2005-10-24 13:15:00,29.21,29.26,29.14,29.19,23600.0,16.4031,16.4312,16.3638,16.3919,23600.0
2005-10-24 13:20:00,29.18,29.25,29.18,29.25,30200.0,16.3863,16.4256,16.3863,16.4256,30200.0
2005-10-24 13:25:00,29.25,29.29,29.17,29.17,32800.0,16.4256,16.448,16.3806,16.3806,32800.0
2005-10-24 13:30:00,29.18,29.41,29.18,29.33,72200.0,16.3863,16.5154,16.3863,16.4705,72200.0
2005-10-24 13:35:00,29.33,29.33,29.28,29.31,29000.0,16.4705,16.4705,16.4424,16.4593,29000.0
2005-10-24 13:40:00,29.31,29.31,29.25,29.25,92600.0,16.4593,16.4593,16.4256,16.4256,92600.0
2005-10-24 13:45:00,29.24,29.28,29.23,29.27,34000.0,16.4199,16.4424,16.4143,16.4368,34000.0
2005-10-24 13:50:00,29.28,29.3,29.23,29.28,39800.0,16.4424,16.4536,16.4143,16.4424,39800.0
2005-10-24 13:55:00,29.29,29.34,29.28,29.33,63800.0,16.448,16.4761,16.4424,16.4705,63800.0
2005-10-24 14:00:00,29.33,29.48,29.32,29.45,97600.0,16.4705,16.5547,16.4649,16.5379,97600.0
2005-10-24 14:05:00,29.46,29.46,29.33,29.4,58600.0,16.5435,16.5435,16.4705,16.5098,58600.0
2005-10-24 14:10:00,29.4,29.42,29.35,29.38,28000.0,16.5098,16.521,16.4817,16.4986,28000.0
2005-10-24 14:15:00,29.35,29.46,29.33,29.43,25400.0,16.4817,16.5435,16.4705,16.5266,25400.0
2005-10-24 14:20:00,29.44,29.46,29.4,29.4,23000.0,16.5323,16.5435,16.5098,16.5098,23000.0
2005-10-24 14:25:00,29.39,29.4,29.31,29.35,24000.0,16.5042,16.5098,16.4593,16.4817,24000.0
2005-10-24 14:30:00,29.35,29.38,29.34,29.35,20000.0,16.4817,16.4986,16.4761,16.4817,20000.0
2005-10-24 14:35:00,29.34,29.43,29.34,29.43,39400.0,16.4761,16.5266,16.4761,16.5266,39400.0
2005-10-24 14:40:00,29.43,29.43,29.39,29.4,27000.0,16.5266,16.5266,16.5042,16.5098,27000.0
2005-10-24 14:45:00,29.4,29.44,29.38,29.38,29400.0,16.5098,16.5323,16.4986,16.4986,29400.0
2005-10-24 14:50:00,29.38,29.38,29.32,29.35,17600.0,16.4986,16.4986,16.4649,16.4817,17600.0
2005-10-24 14:55:00,29.35,29.36,29.26,29.28,22800.0,16.4817,16.4873,16.4312,16.4424,22800.0
2005-10-24 15:00:00,29.29,29.43,29.29,29.41,52200.0,16.448,16.5266,16.448,16.5154,52200.0
2005-10-24 15:05:00,29.4,29.44,29.37,29.43,79800.0,16.5098,16.5323,16.493,16.5266,79800.0
2005-10-24 15:10:00,29.43,29.48,29.41,29.43,77800.0,16.5266,16.5547,16.5154,16.5266,77800.0
2005-10-24 15:15:00,29.43,29.43,29.36,29.36,27800.0,16.5266,16.5266,16.4873,16.4873,27800.0
2005-10-24 15:20:00,29.38,29.44,29.36,29.42,44600.0,16.4986,16.5323,16.4873,16.521,44600.0
2005-10-24 15:25:00,29.43,29.43,29.36,29.38,71000.0,16.5266,16.5266,16.4873,16.4986,71000.0
2005-10-24 15:30:00,29.38,29.43,29.37,29.41,88000.0,16.4986,16.5266,16.493,16.5154,88000.0
2005-10-24 15:35:00,29.4,29.41,29.35,29.41,99800.0,16.5098,16.5154,16.4817,16.5154,99800.0
2005-10-24 15:40:00,29.41,29.45,29.36,29.4,143200.0,16.5154,16.5379,16.4873,16.5098,143200.0
2005-10-24 15:45:00,29.4,29.43,29.39,29.42,123800.0,16.5098,16.5266,16.5042,16.521,123800.0
2005-10-24 15:50:00,29.43,29.51,29.42,29.51,199200.0,16.5266,16.5716,16.521,16.5716,199200.0
2005-10-24 15:55:00,29.51,29.54,29.5,29.52,244600.0,16.5716,16.5884,16.566,16.5772,244600.0
2005-10-25 09:30:00,29.55,29.7,29.53,29.7,96200.0,16.594,16.6783,16.5828,16.6783,96200.0
2005-10-25 09:35:00,29.7,29.76,29.66,29.76,41800.0,16.6783,16.712,16.6558,16.712,41800.0
2005-10-25 09:40:00,29.74,29.85,29.71,29.81,96800.0,16.7007,16.7625,16.6839,16.74,96800.0
2005-10-25 09:45:00,29.83,29.91,29.65,29.71,161000.0,16.7513,16.7962,16.6502,16.6839,161000.0
2005-10-25 09:50:00,29.71,29.85,29.65,29.82,90400.0,16.6839,16.7625,16.6502,16.7457,90400.0
2005-10-25 09:55:00,29.82,29.98,29.82,29.93,117200.0,16.7457,16.8355,16.7457,16.8074,117200.0
2005-10-25 10:00:00,29.93,30.09,29.91,29.93,88000.0,16.8074,16.8973,16.7962,16.8074,88000.0
2005-10-25 10:05:00,29.93,29.96,29.88,29.91,132400.0,16.8074,16.8243,16.7793,16.7962,132400.0
2005-10-25 10:10:00,29.92,30.01,29.89,29.94,130400.0,16.8018,16.8523,16.785,16.813,130400.0
2005-10-25 10:15:00,29.94,30.05,29.88,30.03,85800.0,16.813,16.8748,16.7793,16.8636,85800.0
2005-10-25 10:20:00,30.05,30.15,29.99,30.15,103200.0,16.8748,16.931,16.8411,16.931,103200.0
2005-10-25 10:25:00,30.17,30.27,30.16,30.23,148000.0,16.9422,16.9984,16.9366,16.9759,148000.0
2005-10-25 10:30:00,30.21,30.23,30.1,30.11,62200.0,16.9647,16.9759,16.9029,16.9085,62200.0
2005-10-25 10:35:00,30.1,30.22,30.09,30.22,77000.0,16.9029,16.9703,16.8973,16.9703,77000.0
2005-10-25 10:40:00,30.21,30.23,30.11,30.21,114400.0,16.9647,16.9759,16.9085,16.9647,114400.0
2005-10-25 10:45:00,30.21,30.23,30.16,30.2,82400.0,16.9647,16.9759,16.9366,16.959,82400.0
2005-10-25 10:50:00,30.21,30.23,30.17,30.22,60400.0,16.9647,16.9759,16.9422,16.9703,60400.0
2005-10-25 10:55:00,30.22,30.24,30.17,30.21,39400.0,16.9703,16.9815,16.9422,16.9647,39400.0
2005-10-25 11:00:00,30.22,30.23,30.18,30.18,48200.0,16.9703,16.9759,16.9478,16.9478,48200.0
2005-10-25 11:05:00,30.18,30.18,30.11,30.11,37200.0,16.9478,16.9478,16.9085,16.9085,37200.0
2005-10-25 11:10:00,30.11,30.13,30.02,30.04,82200.0,16.9085,16.9197,16.858,16.8692,82200.0
2005-10-25 11:15:00,30.04,30.04,29.9,29.93,85800.0,16.8692,16.8692,16.7906,16.8074,85800.0
2005-10-25 11:20:00,29.93,29.98,29.9,29.93,54000.0,16.8074,16.8355,16.7906,16.8074,54000.0
2005-10-25 11:25:00,29.91,29.92,29.86,29.9,54400.0,16.7962,16.8018,16.7681,16.7906,54400.0
2005-10-25 11:30:00,29.9,29.91,29.75,29.77,43200.0,16.7906,16.7962,16.7063,16.7176,43200.0
2005-10-25 11:35:00,29.77,29.77,29.7,29.73,65400.0,16.7176,16.7176,16.6783,16.6951,65400.0
2005-10-25 11:40:00,29.73,29.82,29.73,29.82,57400.0,16.6951,16.7457,16.6951,16.7457,57400.0
2005-10-25 11:45:00,29.82,29.86,29.8,29.83,36200.0,16.7457,16.7681,16.7344,16.7513,36200.0
2005-10-25 11:50:00,29.83,29.93,29.83,29.93,40800.0,16.7513,16.8074,16.7513,16.8074,40800.0
2005-10-25 11:55:00,29.92,29.95,29.85,29.87,46800.0,16.8018,16.8187,16.7625,16.7737,46800.0
2005-10-25 12:00:00,29.87,29.93,29.86,29.92,25200.0,16.7737,16.8074,16.7681,16.8018,25200.0
2005-10-25 12:05:00,29.92,29.95,29.86,29.95,22200.0,16.8018,16.8187,16.7681,16.8187,22200.0
2005-10-25 12:10:00,29.93,29.95,29.84,29.93,54400.0,16.8074,16.8187,16.7569,16.8074,54400.0
2005-10-25 12:15:00,29.93,30.03,29.85,30.0,39600.0,16.8074,16.8636,16.7625,16.8467,39600.0
2005-10-25 12:20:00,30.0,30.01,29.91,29.91,100800.0,16.8467,16.8523,16.7962,16.7962,100800.0
2005-10-25 12:25:00,29.91,29.97,29.89,29.9,36000.0,16.7962,16.8299,16.785,16.7906,36000.0
2005-10-25 12:30:00,29.9,29.95,29.9,29.94,21200.0,16.7906,16.8187,16.7906,16.813,21200.0
2005-10-25 12:35:00,29.94,29.95,29.81,29.84,30800.0,16.813,16.8187,16.74,16.7569,30800.0
2005-10-25 12:40:00,29.82,29.84,29.81,29.81,21600.0,16.7457,16.7569,16.74,16.74,21600.0
2005-10-25 12:45:00,29.8,29.86,29.8,29.85,29800.0,16.7344,16.7681,16.7344,16.7625,29800.0
2005-10-25 12:50:00,29.84,29.85,29.77,29.78,20400.0,16.7569,16.7625,16.7176,16.7232,20400.0
2005-10-25 12:55:00,29.78,29.8,29.7,29.73,40600.0,16.7232,16.7344,16.6783,16.6951,40600.0
2005-10-25 13:00:00,29.7,29.75,29.7,29.74,49000.0,16.6783,16.7063,16.6783,16.7007,49000.0
2005-10-25 13:05:00,29.75,29.75,29.68,29.68,47200.0,16.7063,16.7063,16.667,16.667,47200.0
2005-10-25 13:10:00,29.67,29.68,29.65,29.68,31800.0,16.6614,16.667,16.6502,16.667,31800.0
2005-10-25 13:15:00,29.66,29.7,29.65,29.68,40200.0,16.6558,16.6783,16.6502,16.667,40200.0
2005-10-25 13:20:00,29.68,29.68,29.58,29.59,32200.0,16.667,16.667,16.6109,16.6165,32200.0
2005-10-25 13:25:00,29.58,29.6,29.56,29.57,52600.0,16.6109,16.6221,16.5996,16.6053,52600.0
2005-10-25 13:30:00,29.58,29.58,29.46,29.48,66200.0,16.6109,16.6109,16.5435,16.5547,66200.0
2005-10-25 13:35:00,29.47,29.48,29.39,29.39,57800.0,16.5491,16.5547,16.5042,16.5042,57800.0
2005-10-25 13:40:00,29.39,29.5,29.35,29.5,109200.0,16.5042,16.566,16.4817,16.566,109200.0
2005-10-25 13:45:00,29.5,29.5,29.45,29.47,111600.0,16.566,16.566,16.5379,16.5491,111600.0
2005-10-25 13:50:00,29.47,29.47,29.4,29.4,117400.0,16.5491,16.5491,16.5098,16.5098,117400.0
2005-10-25 13:55:00,29.4,29.43,29.34,29.38,41400.0,16.5098,16.5266,16.4761,16.4986,41400.0
2005-10-25 14:00:00,29.36,29.42,29.33,29.39,44800.0,16.4873,16.521,16.4705,16.5042,44800.0
2005-10-25 14:05:00,29.38,29.38,29.28,29.33,91600.0,16.4986,16.4986,16.4424,16.4705,91600.0
2005-10-25 14:10:00,29.35,29.43,29.3,29.3,80600.0,16.4817,16.5266,16.4536,16.4536,80600.0
2005-10-25 14:15:00,29.3,29.35,29.3,29.35,56000.0,16.4536,16.4817,16.4536,16.4817,56000.0
2005-10-25 14:20:00,29.35,29.36,29.25,29.31,36600.0,16.4817,16.4873,16.4256,16.4593,36600.0
2005-10-25 14:25:00,29.29,29.35,29.25,29.33,67800.0,16.448,16.4817,16.4256,16.4705,67800.0
2005-10-25 14:30:00,29.33,29.35,29.3,29.35,57800.0,16.4705,16.4817,16.4536,16.4817,57800.0
2005-10-25 14:35:00,29.35,29.41,29.32,29.32,83800.0,16.4817,16.5154,16.4649,16.4649,83800.0
2005-10-25 14:40:00,29.32,29.36,29.3,29.36,90600.0,16.4649,16.4873,16.4536,16.4873,90600.0
2005-10-25 14:45:00,29.38,29.46,29.38,29.43,56400.0,16.4986,16.5435,16.4986,16.5266,56400.0
2005-10-25 14:50:00,29.43,29.53,29.43,29.5,63600.0,16.5266,16.5828,16.5266,16.566,63600.0
2005-10-25 14:55:00,29.5,29.52,29.4,29.46,70800.0,16.566,16.5772,16.5098,16.5435,70800.0
2005-10-25 15:00:00,29.46,29.46,29.36,29.41,36600.0,16.5435,16.5435,16.4873,16.5154,36600.0
2005-10-25 15:05:00,29.4,29.43,29.31,29.42,227400.0,16.5098,16.5266,16.4593,16.521,227400.0
2005-10-25 15:10:00,29.42,29.54,29.42,29.48,85000.0,16.521,16.5884,16.521,16.5547,85000.0
2005-10-25 15:15:00,29.48,29.5,29.37,29.4,115400.0,16.5547,16.566,16.493,16.5098,115400.0
2005-10-25 15:20:00,29.42,29.49,29.41,29.46,73800.0,16.521,16.5603,16.5154,16.5435,73800.0
2005-10-25 15:25:00,29.43,29.52,29.43,29.5,53200.0,16.5266,16.5772,16.5266,16.566,53200.0
2005-10-25 15:30:00,29.51,29.51,29.45,29.45,42600.0,16.5716,16.5716,16.5379,16.5379,42600.0
2005-10-25 15:35:00,29.45,29.5,29.43,29.5,58800.0,16.5379,16.566,16.5266,16.566,58800.0
2005-10-25 15:40:00,29.5,29.56,29.5,29.55,37800.0,16.566,16.5996,16.566,16.594,37800.0
2005-10-25 15:45:00,29.55,29.62,29.55,29.59,71000.0,16.594,16.6333,16.594,16.6165,71000.0
2005-10-25 15:50:00,29.59,29.61,29.53,29.56,79600.0,16.6165,16.6277,16.5828,16.5996,79600.0
2005-10-25 15:55:00,29.55,29.59,29.55,29.56,79600.0,16.594,16.6165,16.594,16.5996,79600.0
2005-10-26 09:30:00,29.56,29.73,29.47,29.73,67600.0,16.5996,16.6951,16.5491,16.6951,67600.0
2005-10-26 09:35:00,29.73,29.75,29.58,29.75,46200.0,16.6951,16.7063,16.6109,16.7063,46200.0
2005-10-26 09:40:00,29.75,29.89,29.75,29.87,20400.0,16.7063,16.785,16.7063,16.7737,20400.0
2005-10-26 09:45:00,29.88,30.18,29.88,30.08,75800.0,16.7793,16.9478,16.7793,16.8917,75800.0
2005-10-26 09:50:00,30.08,30.18,30.08,30.17,51000.0,16.8917,16.9478,16.8917,16.9422,51000.0
2005-10-26 09:55:00,30.17,30.33,30.15,30.16,104000.0,16.9422,17.032,16.931,16.9366,104000.0
2005-10-26 10:00:00,30.17,30.21,30.13,30.19,160400.0,16.9422,16.9647,16.9197,16.9534,160400.0
2005-10-26 10:05:00,30.18,30.22,30.13,30.13,77200.0,16.9478,16.9703,16.9197,16.9197,77200.0
2005-10-26 10:10:00,30.12,30.35,30.11,30.33,112800.0,16.9141,17.0433,16.9085,17.032,112800.0
2005-10-26 10:15:00,30.32,30.32,30.18,30.21,106400.0,17.0264,17.0264,16.9478,16.9647,106400.0
2005-10-26 10:20:00,30.21,30.27,30.13,30.13,53400.0,16.9647,16.9984,16.9197,16.9197,53400.0
2005-10-26 10:25:00,30.16,30.33,30.13,30.14,75800.0,16.9366,17.032,16.9197,16.9254,75800.0
2005-10-26 10:30:00,30.13,30.2,30.11,30.2,69000.0,16.9197,16.959,16.9085,16.959,69000.0
2005-10-26 10:35:00,30.2,30.25,30.14,30.16,88000.0,16.959,16.9871,16.9254,16.9366,88000.0
2005-10-26 10:40:00,30.16,30.18,30.11,30.17,55800.0,16.9366,16.9478,16.9085,16.9422,55800.0
2005-10-26 10:45:00,30.18,30.18,30.07,30.09,47600.0,16.9478,16.9478,16.886,16.8973,47600.0
2005-10-26 10:50:00,30.08,30.22,30.07,30.21,102200.0,16.8917,16.9703,16.886,16.9647,102200.0
2005-10-26 10:55:00,30.2,30.2,30.15,30.18,51000.0,16.959,16.959,16.931,16.9478,51000.0
2005-10-26 11:00:00,30.18,30.18,30.02,30.03,49600.0,16.9478,16.9478,16.858,16.8636,49600.0
2005-10-26 11:05:00,30.02,30.11,30.0,30.07,54400.0,16.858,16.9085,16.8467,16.886,54400.0
2005-10-26 11:10:00,30.07,30.15,30.07,30.15,41200.0,16.886,16.931,16.886,16.931,41200.0
2005-10-26 11:15:00,30.15,30.15,30.03,30.04,31600.0,16.931,16.931,16.8636,16.8692,31600.0
2005-10-26 11:20:00,30.04,30.09,30.03,30.07,30800.0,16.8692,16.8973,16.8636,16.886,30800.0
2005-10-26 11:25:00,30.09,30.18,30.08,30.17,39400.0,16.8973,16.9478,16.8917,16.9422,39400.0
2005-10-26 11:30:00,30.17,30.22,30.15,30.22,45200.0,16.9422,16.9703,16.931,16.9703,45200.0
2005-10-26 11:35:00,30.21,30.25,30.2,30.23,90200.0,16.9647,16.9871,16.959,16.9759,90200.0
2005-10-26 11:40:00,30.23,30.25,30.23,30.25,48400.0,16.9759,16.9871,16.9759,16.9871,48400.0
2005-10-26 11:45:00,30.25,30.25,30.21,30.23,41800.0,16.9871,16.9871,16.9647,16.9759,41800.0
2005-10-26 11:50:00,30.23,30.25,30.21,30.25,20800.0,16.9759,16.9871,16.9647,16.9871,20800.0
2005-10-26 11:55:00,30.25,30.25,30.13,30.16,47800.0,16.9871,16.9871,16.9197,16.9366,47800.0
2005-10-26 12:00:00,30.16,30.17,30.11,30.11,16200.0,16.9366,16.9422,16.9085,16.9085,16200.0
2005-10-26 12:05:00,30.11,30.18,30.07,30.17,45000.0,16.9085,16.9478,16.886,16.9422,45000.0
2005-10-26 12:10:00,30.17,30.19,30.15,30.18,14600.0,16.9422,16.9534,16.931,16.9478,14600.0
2005-10-26 12:15:00,30.18,30.2,30.17,30.17,11200.0,16.9478,16.959,16.9422,16.9422,11200.0
2005-10-26 12:20:00,30.17,30.17,30.1,30.11,25400.0,16.9422,16.9422,16.9029,16.9085,25400.0
2005-10-26 12:25:00,30.13,30.13,30.09,30.09,6200.0,16.9197,16.9197,16.8973,16.8973,6200.0
2005-10-26 12:30:00,30.09,30.25,30.09,30.21,40800.0,16.8973,16.9871,16.8973,16.9647,40800.0
2005-10-26 12:35:00,30.22,30.22,30.12,30.12,25600.0,16.9703,16.9703,16.9141,16.9141,25600.0
2005-10-26 12:40:00,30.13,30.16,30.06,30.16,38800.0,16.9197,16.9366,16.8804,16.9366,38800.0
2005-10-26 12:45:00,30.16,30.19,30.13,30.16,38200.0,16.9366,16.9534,16.9197,16.9366,38200.0
2005-10-26 12:50:00,30.17,30.25,30.13,30.16,61200.0,16.9422,16.9871,16.9197,16.9366,61200.0
2005-10-26 12:55:00,30.16,30.2,30.16,30.18,13800.0,16.9366,16.959,16.9366,16.9478,13800.0
2005-10-26 13:00:00,30.18,30.21,30.1,30.1,36800.0,16.9478,16.9647,16.9029,16.9029,36800.0
2005-10-26 13:05:00,30.08,30.2,30.08,30.18,39000.0,16.8917,16.959,16.8917,16.9478,39000.0
2005-10-26 13:10:00,30.2,30.2,30.13,30.13,24800.0,16.959,16.959,16.9197,16.9197,24800.0
2005-10-26 13:15:00,30.14,30.18,30.05,30.06,27000.0,16.9254,16.9478,16.8748,16.8804,27000.0
2005-10-26 13:20:00,30.06,30.07,30.0,30.0,51200.0,16.8804,16.886,16.8467,16.8467,51200.0
2005-10-26 13:25:00,30.01,30.07,30.0,30.05,61200.0,16.8523,16.886,16.8467,16.8748,61200.0
2005-10-26 13:30:00,30.06,30.08,29.96,29.97,67000.0,16.8804,16.8917,16.8243,16.8299,67000.0
2005-10-26 13:35:00,29.97,29.98,29.9,29.9,48000.0,16.8299,16.8355,16.7906,16.7906,48000.0
2005-10-26 13:40:00,29.9,29.92,29.85,29.85,31400.0,16.7906,16.8018,16.7625,16.7625,31400.0
2005-10-26 13:45:00,29.85,29.87,29.75,29.75,31000.0,16.7625,16.7737,16.7063,16.7063,31000.0
2005-10-26 13:50:00,29.74,29.77,29.68,29.77,60800.0,16.7007,16.7176,16.667,16.7176,60800.0
2005-10-26 13:55:00,29.75,29.82,29.75,29.77,29000.0,16.7063,16.7457,16.7063,16.7176,29000.0
2005-10-26 14:00:00,29.78,29.9,29.77,29.89,44600.0,16.7232,16.7906,16.7176,16.785,44600.0
2005-10-26 14:05:00,29.89,29.98,29.89,29.94,50600.0,16.785,16.8355,16.785,16.813,50600.0
2005-10-26 14:10:00,29.94,29.97,29.85,29.9,39800.0,16.813,16.8299,16.7625,16.7906,39800.0
2005-10-26 14:15:00,29.9,29.97,29.89,29.96,30400.0,16.7906,16.8299,16.785,16.8243,30400.0
2005-10-26 14:20:00,29.96,30.08,29.96,30.04,43400.0,16.8243,16.8917,16.8243,16.8692,43400.0
2005-10-26 14:25:00,30.04,30.05,29.92,29.92,21400.0,16.8692,16.8748,16.8018,16.8018,21400.0
2005-10-26 14:30:00,29.92,29.93,29.89,29.89,23200.0,16.8018,16.8074,16.785,16.785,23200.0
2005-10-26 14:35:00,29.9,29.9,29.8,29.83,32000.0,16.7906,16.7906,16.7344,16.7513,32000.0
2005-10-26 14:40:00,29.83,29.92,29.83,29.87,30400.0,16.7513,16.8018,16.7513,16.7737,30400.0
2005-10-26 14:45:00,29.88,29.93,29.84,29.9,32000.0,16.7793,16.8074,16.7569,16.7906,32000.0
2005-10-26 14:50:00,29.93,29.93,29.9,29.91,9800.0,16.8074,16.8074,16.7906,16.7962,9800.0
2005-10-26 14:55:00,29.91,29.97,29.89,29.92,29200.0,16.7962,16.8299,16.785,16.8018,29200.0
2005-10-26 15:00:00,29.92,29.93,29.86,29.93,35600.0,16.8018,16.8074,16.7681,16.8074,35600.0
2005-10-26 15:05:00,29.94,30.0,29.91,29.92,66600.0,16.813,16.8467,16.7962,16.8018,66600.0
2005-10-26 15:10:00,29.93,29.93,29.86,29.89,71600.0,16.8074,16.8074,16.7681,16.785,71600.0
2005-10-26 15:15:00,29.89,29.89,29.88,29.89,64800.0,16.785,16.785,16.7793,16.785,64800.0
2005-10-26 15:20:00,29.89,29.9,29.84,29.9,53400.0,16.785,16.7906,16.7569,16.7906,53400.0
2005-10-26 15:25:00,29.89,29.89,29.83,29.84,35600.0,16.785,16.785,16.7513,16.7569,35600.0
2005-10-26 15:30:00,29.84,29.84,29.77,29.78,59800.0,16.7569,16.7569,16.7176,16.7232,59800.0
2005-10-26 15:35:00,29.79,29.82,29.7,29.71,73600.0,16.7288,16.7457,16.6783,16.6839,73600.0
2005-10-26 15:40:00,29.71,29.71,29.65,29.68,64200.0,16.6839,16.6839,16.6502,16.667,64200.0
2005-10-26 15:45:00,29.68,29.73,29.67,29.68,61200.0,16.667,16.6951,16.6614,16.667,61200.0
2005-10-26 15:50:00,29.68,29.73,29.68,29.68,81400.0,16.667,16.6951,16.667,16.667,81400.0
2005-10-26 15:55:00,29.69,29.73,29.65,29.65,119800.0,16.6726,16.6951,16.6502,16.6502,119800.0
2005-10-27 09:30:00,29.5,29.5,29.3,29.3,120600.0,16.566,16.566,16.4536,16.4536,120600.0
2005-10-27 09:35:00,29.33,29.35,29.21,29.22,54800.0,16.4705,16.4817,16.4031,16.4087,54800.0
2005-10-27 09:40:00,29.25,29.34,29.24,29.28,45000.0,16.4256,16.4761,16.4199,16.4424,45000.0
2005-10-27 09:45:00,29.29,29.32,29.13,29.16,37600.0,16.448,16.4649,16.3582,16.375,37600.0
2005-10-27 09:50:00,29.16,29.18,28.88,28.88,117200.0,16.375,16.3863,16.2178,16.2178,117200.0
2005-10-27 09:55:00,28.9,29.02,28.88,28.97,105400.0,16.229,16.2964,16.2178,16.2683,105400.0
2005-10-27 10:00:00,28.98,28.98,28.82,28.96,68800.0,16.2739,16.2739,16.1841,16.2627,68800.0
2005-10-27 10:05:00,28.96,29.02,28.93,29.0,45000.0,16.2627,16.2964,16.2459,16.2852,45000.0
2005-10-27 10:10:00,28.99,29.0,28.89,28.9,70600.0,16.2796,16.2852,16.2234,16.229,70600.0
2005-10-27 10:15:00,28.9,28.94,28.9,28.93,257600.0,16.229,16.2515,16.229,16.2459,257600.0
2005-10-27 10:20:00,28.88,28.89,28.68,28.68,64000.0,16.2178,16.2234,16.1055,16.1055,64000.0
2005-10-27 10:25:00,28.68,28.7,28.61,28.66,152200.0,16.1055,16.1167,16.0662,16.0942,152200.0
2005-10-27 10:30:00,28.66,28.66,28.47,28.47,117800.0,16.0942,16.0942,15.9875,15.9875,117800.0
2005-10-27 10:35:00,28.48,28.49,28.39,28.46,132000.0,15.9932,15.9988,15.9426,15.9819,132000.0
2005-10-27 10:40:00,28.47,28.66,28.46,28.55,88800.0,15.9875,16.0942,15.9819,16.0325,88800.0
2005-10-27 10:45:00,28.56,28.6,28.49,28.53,56800.0,16.0381,16.0606,15.9988,16.0212,56800.0
2005-10-27 10:50:00,28.54,28.59,28.5,28.5,62600.0,16.0269,16.0549,16.0044,16.0044,62600.0
2005-10-27 10:55:00,28.5,28.61,28.5,28.59,79400.0,16.0044,16.0662,16.0044,16.0549,79400.0
2005-10-27 11:00:00,28.59,28.67,28.59,28.59,103000.0,16.0549,16.0999,16.0549,16.0549,103000.0
2005-10-27 11:05:00,28.58,28.66,28.58,28.64,58400.0,16.0493,16.0942,16.0493,16.083,58400.0
2005-10-27 11:10:00,28.64,28.68,28.63,28.68,86200.0,16.083,16.1055,16.0774,16.1055,86200.0
2005-10-27 11:15:00,28.7,28.88,28.7,28.87,36600.0,16.1167,16.2178,16.1167,16.2122,36600.0
2005-10-27 11:20:00,28.87,28.88,28.78,28.83,43400.0,16.2122,16.2178,16.1616,16.1897,43400.0
2005-10-27 11:25:00,28.83,28.86,28.76,28.76,14200.0,16.1897,16.2066,16.1504,16.1504,14200.0
2005-10-27 11:30:00,28.78,28.79,28.75,28.78,39200.0,16.1616,16.1672,16.1448,16.1616,39200.0
2005-10-27 11:35:00,28.78,28.79,28.72,28.72,84400.0,16.1616,16.1672,16.1279,16.1279,84400.0
2005-10-27 11:40:00,28.73,28.74,28.63,28.7,45200.0,16.1336,16.1392,16.0774,16.1167,45200.0
2005-10-27 11:45:00,28.7,28.83,28.7,28.78,68800.0,16.1167,16.1897,16.1167,16.1616,68800.0
2005-10-27 11:50:00,28.77,28.83,28.75,28.75,76000.0,16.156,16.1897,16.1448,16.1448,76000.0
2005-10-27 11:55:00,28.75,28.89,28.74,28.86,54000.0,16.1448,16.2234,16.1392,16.2066,54000.0
2005-10-27 12:00:00,28.85,28.91,28.77,28.88,31000.0,16.2009,16.2346,16.156,16.2178,31000.0
2005-10-27 12:05:00,28.88,28.94,28.88,28.92,46800.0,16.2178,16.2515,16.2178,16.2403,46800.0
2005-10-27 12:10:00,28.92,28.93,28.81,28.85,35600.0,16.2403,16.2459,16.1785,16.2009,35600.0
2005-10-27 12:15:00,28.85,28.89,28.85,28.88,37600.0,16.2009,16.2234,16.2009,16.2178,37600.0
2005-10-27 12:20:00,28.89,28.91,28.88,28.89,9400.0,16.2234,16.2346,16.2178,16.2234,9400.0
2005-10-27 12:25:00,28.88,28.88,28.83,28.84,8400.0,16.2178,16.2178,16.1897,16.1953,8400.0
2005-10-27 12:30:00,28.84,28.9,28.84,28.88,10200.0,16.1953,16.229,16.1953,16.2178,10200.0
2005-10-27 12:35:00,28.88,28.93,28.88,28.91,55400.0,16.2178,16.2459,16.2178,16.2346,55400.0
2005-10-27 12:40:00,28.92,29.02,28.92,29.0,46200.0,16.2403,16.2964,16.2403,16.2852,46200.0
2005-10-27 12:45:00,29.0,29.0,28.86,28.89,32400.0,16.2852,16.2852,16.2066,16.2234,32400.0
2005-10-27 12:50:00,28.89,28.89,28.82,28.82,15000.0,16.2234,16.2234,16.1841,16.1841,15000.0
2005-10-27 12:55:00,28.81,28.86,28.8,28.86,8200.0,16.1785,16.2066,16.1729,16.2066,8200.0
2005-10-27 13:00:00,28.86,28.88,28.85,28.88,9000.0,16.2066,16.2178,16.2009,16.2178,9000.0
2005-10-27 13:05:00,28.88,28.97,28.88,28.94,19400.0,16.2178,16.2683,16.2178,16.2515,19400.0
2005-10-27 13:10:00,28.95,28.95,28.86,28.88,19400.0,16.2571,16.2571,16.2066,16.2178,19400.0
2005-10-27 13:15:00,28.86,28.86,28.77,28.79,22000.0,16.2066,16.2066,16.156,16.1672,22000.0
2005-10-27 13:20:00,28.78,28.81,28.72,28.77,28600.0,16.1616,16.1785,16.1279,16.156,28600.0
2005-10-27 13:25:00,28.77,28.77,28.67,28.68,33200.0,16.156,16.156,16.0999,16.1055,33200.0
2005-10-27 13:30:00,28.66,28.78,28.65,28.78,63000.0,16.0942,16.1616,16.0886,16.1616,63000.0
2005-10-27 13:35:00,28.78,28.85,28.78,28.83,34600.0,16.1616,16.2009,16.1616,16.1897,34600.0
2005-10-27 13:40:00,28.83,28.83,28.73,28.73,44400.0,16.1897,16.1897,16.1336,16.1336,44400.0
2005-10-27 13:45:00,28.72,28.74,28.68,28.72,44800.0,16.1279,16.1392,16.1055,16.1279,44800.0
2005-10-27 13:50:00,28.72,28.76,28.72,28.73,58800.0,16.1279,16.1504,16.1279,16.1336,58800.0
2005-10-27 13:55:00,28.73,28.83,28.73,28.83,26600.0,16.1336,16.1897,16.1336,16.1897,26600.0
2005-10-27 14:00:00,28.83,28.83,28.73,28.8,35800.0,16.1897,16.1897,16.1336,16.1729,35800.0
2005-10-27 14:05:00,28.81,28.84,28.81,28.84,41200.0,16.1785,16.1953,16.1785,16.1953,41200.0
2005-10-27 14:10:00,28.84,28.84,28.75,28.77,27600.0,16.1953,16.1953,16.1448,16.156,27600.0
2005-10-27 14:15:00,28.77,28.78,28.74,28.74,44000.0,16.156,16.1616,16.1392,16.1392,44000.0
2005-10-27 14:20:00,28.75,28.78,28.74,28.77,66600.0,16.1448,16.1616,16.1392,16.156,66600.0
2005-10-27 14:25:00,28.78,28.79,28.75,28.79,44800.0,16.1616,16.1672,16.1448,16.1672,44800.0
2005-10-27 14:30:00,28.79,28.8,28.78,28.8,50400.0,16.1672,16.1729,16.1616,16.1729,50400.0
2005-10-27 14:35:00,28.81,28.83,28.74,28.74,55200.0,16.1785,16.1897,16.1392,16.1392,55200.0
2005-10-27 14:40:00,28.74,28.84,28.74,28.83,53200.0,16.1392,16.1953,16.1392,16.1897,53200.0
2005-10-27 14:45:00,28.8,28.81,28.77,28.81,11600.0,16.1729,16.1785,16.156,16.1785,11600.0
2005-10-27 14:50:00,28.81,28.82,28.71,28.73,35200.0,16.1785,16.1841,16.1223,16.1336,35200.0
2005-10-27 14:55:00,28.73,28.79,28.73,28.78,52200.0,16.1336,16.1672,16.1336,16.1616,52200.0
2005-10-27 15:00:00,28.78,28.78,28.68,28.78,31200.0,16.1616,16.1616,16.1055,16.1616,31200.0
2005-10-27 15:05:00,28.78,28.78,28.65,28.67,60000.0,16.1616,16.1616,16.0886,16.0999,60000.0
2005-10-27 15:10:00,28.67,28.71,28.67,28.69,37400.0,16.0999,16.1223,16.0999,16.1111,37400.0
2005-10-27 15:15:00,28.69,28.81,28.69,28.81,54200.0,16.1111,16.1785,16.1111,16.1785,54200.0
2005-10-27 15:20:00,28.81,28.86,28.81,28.84,39400.0,16.1785,16.2066,16.1785,16.1953,39400.0
2005-10-27 15:25:00,28.84,28.85,28.77,28.79,38000.0,16.1953,16.2009,16.156,16.1672,38000.0
2005-10-27 15:30:00,28.78,28.8,28.78,28.79,37800.0,16.1616,16.1729,16.1616,16.1672,37800.0
2005-10-27 15:35:00,28.8,28.84,28.79,28.84,51800.0,16.1729,16.1953,16.1672,16.1953,51800.0
2005-10-27 15:40:00,28.84,28.91,28.84,28.91,69400.0,16.1953,16.2346,16.1953,16.2346,69400.0
2005-10-27 15:45:00,28.91,28.97,28.91,28.92,88400.0,16.2346,16.2683,16.2346,16.2403,88400.0
2005-10-27 15:50:00,28.92,28.92,28.86,28.86,57600.0,16.2403,16.2403,16.2066,16.2066,57600.0
2005-10-27 15:55:00,28.85,28.88,28.83,28.84,95800.0,16.2009,16.2178,16.1897,16.1953,95800.0
2005-10-28 09:30:00,29.15,29.33,29.15,29.33,66800.0,16.3694,16.4705,16.3694,16.4705,66800.0
2005-10-28 09:35:00,29.38,29.48,29.35,29.47,76000.0,16.4986,16.5547,16.4817,16.5491,76000.0
2005-10-28 09:40:00,29.47,29.5,29.39,29.39,49200.0,16.5491,16.566,16.5042,16.5042,49200.0
2005-10-28 09:45:00,29.38,29.38,29.29,29.29,49000.0,16.4986,16.4986,16.448,16.448,49000.0
2005-10-28 09:50:00,29.29,29.47,29.29,29.46,69200.0,16.448,16.5491,16.448,16.5435,69200.0
2005-10-28 09:55:00,29.47,29.48,29.23,29.24,80400.0,16.5491,16.5547,16.4143,16.4199,80400.0
2005-10-28 10:00:00,29.24,29.31,29.17,29.27,128600.0,16.4199,16.4593,16.3806,16.4368,128600.0
2005-10-28 10:05:00,29.27,29.29,29.17,29.2,58200.0,16.4368,16.448,16.3806,16.3975,58200.0
2005-10-28 10:10:00,29.2,29.2,29.01,29.05,71000.0,16.3975,16.3975,16.2908,16.3133,71000.0
2005-10-28 10:15:00,29.07,29.15,29.03,29.03,96400.0,16.3245,16.3694,16.302,16.302,96400.0
2005-10-28 10:20:00,29.03,29.03,28.91,28.91,106400.0,16.302,16.302,16.2346,16.2346,106400.0
2005-10-28 10:25:00,28.91,28.91,28.81,28.84,137000.0,16.2346,16.2346,16.1785,16.1953,137000.0
2005-10-28 10:30:00,28.83,28.89,28.83,28.85,57000.0,16.1897,16.2234,16.1897,16.2009,57000.0
2005-10-28 10:35:00,28.85,28.86,28.85,28.85,44200.0,16.2009,16.2066,16.2009,16.2009,44200.0
2005-10-28 10:40:00,28.85,28.85,28.82,28.82,29600.0,16.2009,16.2009,16.1841,16.1841,29600.0
2005-10-28 10:45:00,28.82,28.82,28.77,28.8,24600.0,16.1841,16.1841,16.156,16.1729,24600.0
2005-10-28 10:50:00,28.8,28.89,28.8,28.85,70200.0,16.1729,16.2234,16.1729,16.2009,70200.0
2005-10-28 10:55:00,28.85,28.89,28.83,28.88,48800.0,16.2009,16.2234,16.1897,16.2178,48800.0
2005-10-28 11:00:00,28.89,28.96,28.89,28.95,33600.0,16.2234,16.2627,16.2234,16.2571,33600.0
2005-10-28 11:05:00,28.95,28.96,28.9,28.93,36800.0,16.2571,16.2627,16.229,16.2459,36800.0
2005-10-28 11:10:00,28.92,29.11,28.92,29.06,33600.0,16.2403,16.3469,16.2403,16.3189,33600.0
2005-10-28 11:15:00,29.05,29.08,28.99,29.0,34800.0,16.3133,16.3301,16.2796,16.2852,34800.0
2005-10-28 11:20:00,29.0,29.1,28.98,29.1,24400.0,16.2852,16.3413,16.2739,16.3413,24400.0
2005-10-28 11:25:00,29.09,29.12,29.05,29.1,34000.0,16.3357,16.3526,16.3133,16.3413,34000.0
2005-10-28 11:30:00,29.1,29.1,28.99,28.99,88200.0,16.3413,16.3413,16.2796,16.2796,88200.0
2005-10-28 11:35:00,29.0,29.02,28.99,29.0,31000.0,16.2852,16.2964,16.2796,16.2852,31000.0
2005-10-28 11:40:00,29.0,29.0,28.93,28.98,37600.0,16.2852,16.2852,16.2459,16.2739,37600.0
2005-10-28 11:45:00,28.98,29.09,28.97,29.09,85200.0,16.2739,16.3357,16.2683,16.3357,85200.0
2005-10-28 11:50:00,29.09,29.12,29.05,29.12,31400.0,16.3357,16.3526,16.3133,16.3526,31400.0
2005-10-28 11:55:00,29.11,29.3,29.11,29.3,29800.0,16.3469,16.4536,16.3469,16.4536,29800.0
2005-10-28 12:00:00,29.3,29.34,29.26,29.29,54400.0,16.4536,16.4761,16.4312,16.448,54400.0
2005-10-28 12:05:00,29.29,29.4,29.29,29.32,53400.0,16.448,16.5098,16.448,16.4649,53400.0
2005-10-28 12:10:00,29.32,29.4,29.32,29.35,35600.0,16.4649,16.5098,16.4649,16.4817,35600.0
2005-10-28 12:15:00,29.35,29.35,29.32,29.34,34400.0,16.4817,16.4817,16.4649,16.4761,34400.0
2005-10-28 12:20:00,29.34,29.41,29.34,29.41,32000.0,16.4761,16.5154,16.4761,16.5154,32000.0
2005-10-28 12:25:00,29.41,29.47,29.41,29.46,51800.0,16.5154,16.5491,16.5154,16.5435,51800.0
2005-10-28 12:30:00,29.45,29.55,29.45,29.48,67800.0,16.5379,16.594,16.5379,16.5547,67800.0
2005-10-28 12:35:00,29.49,29.5,29.48,29.5,57000.0,16.5603,16.566,16.5547,16.566,57000.0
2005-10-28 12:40:00,29.5,29.57,29.5,29.56,26800.0,16.566,16.6053,16.566,16.5996,26800.0
2005-10-28 12:45:00,29.57,29.61,29.57,29.58,46800.0,16.6053,16.6277,16.6053,16.6109,46800.0
2005-10-28 12:50:00,29.58,29.58,29.48,29.5,46800.0,16.6109,16.6109,16.5547,16.566,46800.0
2005-10-28 12:55:00,29.49,29.49,29.42,29.46,40200.0,16.5603,16.5603,16.521,16.5435,40200.0
2005-10-28 13:00:00,29.47,29.5,29.43,29.49,26000.0,16.5491,16.566,16.5266,16.5603,26000.0
2005-10-28 13:05:00,29.49,29.52,29.49,29.5,23800.0,16.5603,16.5772,16.5603,16.566,23800.0
2005-10-28 13:10:00,29.5,29.57,29.5,29.56,46200.0,16.566,16.6053,16.566,16.5996,46200.0
2005-10-28 13:15:00,29.56,29.58,29.55,29.57,16000.0,16.5996,16.6109,16.594,16.6053,16000.0
2005-10-28 13:20:00,29.58,29.61,29.56,29.58,32600.0,16.6109,16.6277,16.5996,16.6109,32600.0
2005-10-28 13:25:00,29.6,29.62,29.57,29.61,46800.0,16.6221,16.6333,16.6053,16.6277,46800.0
2005-10-28 13:30:00,29.6,29.6,29.58,29.6,31400.0,16.6221,16.6221,16.6109,16.6221,31400.0
2005-10-28 13:35:00,29.6,29.67,29.6,29.67,82400.0,16.6221,16.6614,16.6221,16.6614,82400.0
2005-10-28 13:40:00,29.68,29.68,29.63,29.64,59000.0,16.667,16.667,16.639,16.6446,59000.0
2005-10-28 13:45:00,29.64,29.67,29.6,29.61,34000.0,16.6446,16.6614,16.6221,16.6277,34000.0
2005-10-28 13:50:00,29.61,29.72,29.61,29.7,69600.0,16.6277,16.6895,16.6277,16.6783,69600.0
2005-10-28 13:55:00,29.7,29.72,29.65,29.71,26800.0,16.6783,16.6895,16.6502,16.6839,26800.0
2005-10-28 14:00:00,29.72,29.78,29.65,29.78,86000.0,16.6895,16.7232,16.6502,16.7232,86000.0
2005-10-28 14:05:00,29.79,29.83,29.72,29.81,50400.0,16.7288,16.7513,16.6895,16.74,50400.0
2005-10-28 14:10:00,29.8,29.83,29.75,29.75,42200.0,16.7344,16.7513,16.7063,16.7063,42200.0
2005-10-28 14:15:00,29.74,29.75,29.65,29.73,61400.0,16.7007,16.7063,16.6502,16.6951,61400.0
2005-10-28 14:20:00,29.73,29.81,29.73,29.8,55600.0,16.6951,16.74,16.6951,16.7344,55600.0
2005-10-28 14:25:00,29.8,29.85,29.79,29.83,36400.0,16.7344,16.7625,16.7288,16.7513,36400.0
2005-10-28 14:30:00,29.83,29.89,29.82,29.84,51800.0,16.7513,16.785,16.7457,16.7569,51800.0
2005-10-28 14:35:00,29.86,29.91,29.85,29.9,52200.0,16.7681,16.7962,16.7625,16.7906,52200.0
2005-10-28 14:40:00,29.91,30.0,29.91,29.98,122800.0,16.7962,16.8467,16.7962,16.8355,122800.0
2005-10-28 14:45:00,29.98,29.98,29.93,29.93,85400.0,16.8355,16.8355,16.8074,16.8074,85400.0
2005-10-28 14:50:00,29.93,30.03,29.93,29.99,78000.0,16.8074,16.8636,16.8074,16.8411,78000.0
2005-10-28 14:55:00,29.98,29.99,29.93,29.96,103000.0,16.8355,16.8411,16.8074,16.8243,103000.0
2005-10-28 15:00:00,29.94,29.99,29.94,29.97,76800.0,16.813,16.8411,16.813,16.8299,76800.0
2005-10-28 15:05:00,29.97,29.99,29.93,29.97,44000.0,16.8299,16.8411,16.8074,16.8299,44000.0
2005-10-28 15:10:00,29.97,29.97,29.91,29.93,51400.0,16.8299,16.8299,16.7962,16.8074,51400.0
2005-10-28 15:15:00,29.93,29.93,29.9,29.9,41200.0,16.8074,16.8074,16.7906,16.7906,41200.0
2005-10-28 15:20:00,29.9,29.9,29.86,29.89,72800.0,16.7906,16.7906,16.7681,16.785,72800.0
2005-10-28 15:25:00,29.9,29.91,29.85,29.85,54600.0,16.7906,16.7962,16.7625,16.7625,54600.0
2005-10-28 15:30:00,29.85,29.89,29.82,29.89,43000.0,16.7625,16.785,16.7457,16.785,43000.0
2005-10-28 15:35:00,29.89,29.98,29.86,29.93,60000.0,16.785,16.8355,16.7681,16.8074,60000.0
2005-10-28 15:40:00,29.92,29.93,29.9,29.92,72400.0,16.8018,16.8074,16.7906,16.8018,72400.0
2005-10-28 15:45:00,29.93,29.97,29.9,29.93,70800.0,16.8074,16.8299,16.7906,16.8074,70800.0
2005-10-28 15:50:00,29.93,29.98,29.9,29.92,88600.0,16.8074,16.8355,16.7906,16.8018,88600.0
2005-10-28 15:55:00,29.91,29.93,29.91,29.92,120200.0,16.7962,16.8074,16.7962,16.8018,120200.0
2005-10-31 09:30:00,29.96,30.18,29.95,30.18,79000.0,16.8243,16.9478,16.8187,16.9478,79000.0
2005-10-31 09:35:00,30.18,30.24,30.1,30.15,35400.0,16.9478,16.9815,16.9029,16.931,35400.0
2005-10-31 09:40:00,30.15,30.25,30.15,30.15,80400.0,16.931,16.9871,16.931,16.931,80400.0
2005-10-31 09:45:00,30.15,30.23,30.15,30.2,48400.0,16.931,16.9759,16.931,16.959,48400.0
2005-10-31 09:50:00,30.22,30.37,30.21,30.31,90600.0,16.9703,17.0545,16.9647,17.0208,90600.0
2005-10-31 09:55:00,30.31,30.31,30.24,30.25,67000.0,17.0208,17.0208,16.9815,16.9871,67000.0
2005-10-31 10:00:00,30.26,30.26,30.18,30.19,31800.0,16.9927,16.9927,16.9478,16.9534,31800.0
2005-10-31 10:05:00,30.2,30.2,30.09,30.1,34800.0,16.959,16.959,16.8973,16.9029,34800.0
2005-10-31 10:10:00,30.1,30.1,29.91,29.92,40400.0,16.9029,16.9029,16.7962,16.8018,40400.0
2005-10-31 10:15:00,29.92,30.05,29.88,30.05,96000.0,16.8018,16.8748,16.7793,16.8748,96000.0
2005-10-31 10:20:00,30.05,30.14,30.04,30.04,58200.0,16.8748,16.9254,16.8692,16.8692,58200.0
2005-10-31 10:25:00,30.05,30.11,30.0,30.02,54400.0,16.8748,16.9085,16.8467,16.858,54400.0
2005-10-31 10:30:00,30.02,30.17,30.02,30.14,69200.0,16.858,16.9422,16.858,16.9254,69200.0
2005-10-31 10:35:00,30.14,30.14,30.09,30.1,29000.0,16.9254,16.9254,16.8973,16.9029,29000.0
2005-10-31 10:40:00,30.1,30.19,30.09,30.1,44800.0,16.9029,16.9534,16.8973,16.9029,44800.0
2005-10-31 10:45:00,30.1,30.13,30.07,30.07,37800.0,16.9029,16.9197,16.886,16.886,37800.0
2005-10-31 10:50:00,30.06,30.06,29.9,29.9,58600.0,16.8804,16.8804,16.7906,16.7906,58600.0
2005-10-31 10:55:00,30.0,30.04,29.98,30.02,51800.0,16.8467,16.8692,16.8355,16.858,51800.0
2005-10-31 11:00:00,30.04,30.04,30.02,30.03,22000.0,16.8692,16.8692,16.858,16.8636,22000.0
2005-10-31 11:05:00,30.03,30.03,29.97,29.98,107600.0,16.8636,16.8636,16.8299,16.8355,107600.0
2005-10-31 11:10:00,29.98,30.05,29.98,30.03,28800.0,16.8355,16.8748,16.8355,16.8636,28800.0
2005-10-31 11:15:00,30.03,30.04,30.0,30.0,21200.0,16.8636,16.8692,16.8467,16.8467,21200.0
2005-10-31 11:20:00,30.0,30.05,30.0,30.05,34200.0,16.8467,16.8748,16.8467,16.8748,34200.0
2005-10-31 11:25:00,30.05,30.13,30.05,30.13,28200.0,16.8748,16.9197,16.8748,16.9197,28200.0
2005-10-31 11:30:00,30.13,30.18,30.09,30.09,28000.0,16.9197,16.9478,16.8973,16.8973,28000.0
2005-10-31 11:35:00,30.09,30.12,30.06,30.08,39200.0,16.8973,16.9141,16.8804,16.8917,39200.0
2005-10-31 11:40:00,30.08,30.11,30.07,30.09,28000.0,16.8917,16.9085,16.886,16.8973,28000.0
2005-10-31 11:45:00,30.08,30.09,29.99,30.03,89200.0,16.8917,16.8973,16.8411,16.8636,89200.0
2005-10-31 11:50:00,30.03,30.05,30.0,30.0,37800.0,16.8636,16.8748,16.8467,16.8467,37800.0
2005-10-31 11:55:00,30.0,30.05,30.0,30.05,13200.0,16.8467,16.8748,16.8467,16.8748,13200.0
2005-10-31 12:00:00,30.04,30.05,30.0,30.05,16200.0,16.8692,16.8748,16.8467,16.8748,16200.0
2005-10-31 12:05:00,30.05,30.06,30.05,30.06,51200.0,16.8748,16.8804,16.8748,16.8804,51200.0
2005-10-31 12:10:00,30.06,30.06,30.0,30.0,40000.0,16.8804,16.8804,16.8467,16.8467,40000.0
2005-10-31 12:15:00,30.0,30.03,30.0,30.02,32800.0,16.8467,16.8636,16.8467,16.858,32800.0
2005-10-31 12:20:00,30.02,30.05,30.01,30.04,60000.0,16.858,16.8748,16.8523,16.8692,60000.0
2005-10-31 12:25:00,30.05,30.05,30.0,30.02,32800.0,16.8748,16.8748,16.8467,16.858,32800.0
2005-10-31 12:30:00,30.03,30.05,30.0,30.05,48800.0,16.8636,16.8748,16.8467,16.8748,48800.0
2005-10-31 12:35:00,30.04,30.1,30.04,30.09,46400.0,16.8692,16.9029,16.8692,16.8973,46400.0
2005-10-31 12:40:00,30.1,30.11,30.07,30.1,42400.0,16.9029,16.9085,16.886,16.9029,42400.0
2005-10-31 12:45:00,30.1,30.15,30.1,30.15,23000.0,16.9029,16.931,16.9029,16.931,23000.0
2005-10-31 12:50:00,30.15,30.17,30.14,30.17,49000.0,16.931,16.9422,16.9254,16.9422,49000.0
2005-10-31 12:55:00,30.18,30.19,30.13,30.16,92200.0,16.9478,16.9534,16.9197,16.9366,92200.0
2005-10-31 13:00:00,30.17,30.25,30.16,30.25,48400.0,16.9422,16.9871,16.9366,16.9871,48400.0
2005-10-31 13:05:00,30.25,30.28,30.21,30.24,68600.0,16.9871,17.004,16.9647,16.9815,68600.0
2005-10-31 13:10:00,30.24,30.32,30.24,30.29,23600.0,16.9815,17.0264,16.9815,17.0096,23600.0
2005-10-31 13:15:00,30.3,30.35,30.26,30.27,41200.0,17.0152,17.0433,16.9927,16.9984,41200.0
2005-10-31 13:20:00,30.27,30.3,30.21,30.21,23000.0,16.9984,17.0152,16.9647,16.9647,23000.0
2005-10-31 13:25:00,30.21,30.24,30.18,30.2,51000.0,16.9647,16.9815,16.9478,16.959,51000.0
2005-10-31 13:30:00,30.2,30.21,30.18,30.2,37800.0,16.959,16.9647,16.9478,16.959,37800.0
2005-10-31 13:35:00,30.2,30.22,30.2,30.22,32000.0,16.959,16.9703,16.959,16.9703,32000.0
2005-10-31 13:40:00,30.22,30.22,30.17,30.18,13200.0,16.9703,16.9703,16.9422,16.9478,13200.0
2005-10-31 13:45:00,30.18,30.2,30.15,30.15,24400.0,16.9478,16.959,16.931,16.931,24400.0
2005-10-31 13:50:00,30.15,30.18,30.15,30.17,54600.0,16.931,16.9478,16.931,16.9422,54600.0
2005-10-31 13:55:00,30.18,30.22,30.18,30.2,37600.0,16.9478,16.9703,16.9478,16.959,37600.0
2005-10-31 14:00:00,30.2,30.2,30.15,30.16,27200.0,16.959,16.959,16.931,16.9366,27200.0
2005-10-31 14:05:00,30.14,30.21,30.1,30.2,45400.0,16.9254,16.9647,16.9029,16.959,45400.0
2005-10-31 14:10:00,30.19,30.2,30.18,30.18,10600.0,16.9534,16.959,16.9478,16.9478,10600.0
2005-10-31 14:15:00,30.2,30.21,30.16,30.16,44400.0,16.959,16.9647,16.9366,16.9366,44400.0
2005-10-31 14:20:00,30.17,30.18,30.14,30.15,21800.0,16.9422,16.9478,16.9254,16.931,21800.0
2005-10-31 14:25:00,30.15,30.17,30.12,30.14,13400.0,16.931,16.9422,16.9141,16.9254,13400.0
2005-10-31 14:30:00,30.14,30.18,30.13,30.15,19800.0,16.9254,16.9478,16.9197,16.931,19800.0
2005-10-31 14:35:00,30.14,30.2,30.14,30.18,24400.0,16.9254,16.959,16.9254,16.9478,24400.0
2005-10-31 14:40:00,30.18,30.2,30.17,30.18,15200.0,16.9478,16.959,16.9422,16.9478,15200.0
2005-10-31 14:45:00,30.18,30.2,30.16,30.18,83200.0,16.9478,16.959,16.9366,16.9478,83200.0
2005-10-31 14:50:00,30.18,30.19,30.17,30.18,60400.0,16.9478,16.9534,16.9422,16.9478,60400.0
2005-10-31 14:55:00,30.18,30.2,30.17,30.18,27600.0,16.9478,16.959,16.9422,16.9478,27600.0
2005-10-31 15:00:00,30.17,30.18,30.17,30.17,43400.0,16.9422,16.9478,16.9422,16.9422,43400.0
2005-10-31 15:05:00,30.16,30.2,30.16,30.19,117800.0,16.9366,16.959,16.9366,16.9534,117800.0
2005-10-31 15:10:00,30.2,30.2,30.13,30.14,36000.0,16.959,16.959,16.9197,16.9254,36000.0
2005-10-31 15:15:00,30.14,30.17,30.13,30.14,95600.0,16.9254,16.9422,16.9197,16.9254,95600.0
2005-10-31 15:20:00,30.14,30.2,30.13,30.16,47600.0,16.9254,16.959,16.9197,16.9366,47600.0
2005-10-31 15:25:00,30.17,30.2,30.14,30.14,48800.0,16.9422,16.959,16.9254,16.9254,48800.0
2005-10-31 15:30:00,30.15,30.21,30.11,30.14,60800.0,16.931,16.9647,16.9085,16.9254,60800.0
2005-10-31 15:35:00,30.14,30.17,30.13,30.13,35200.0,16.9254,16.9422,16.9197,16.9197,35200.0
2005-10-31 15:40:00,30.13,30.18,30.11,30.13,61200.0,16.9197,16.9478,16.9085,16.9197,61200.0
2005-10-31 15:45:00,30.12,30.13,30.08,30.08,54400.0,16.9141,16.9197,16.8917,16.8917,54400.0
2005-10-31 15:50:00,30.08,30.14,30.0,30.0,86600.0,16.8917,16.9254,16.8467,16.8467,86600.0
2005-10-31 15:55:00,30.0,30.0,29.97,29.98,130800.0,16.8467,16.8467,16.8299,16.8355,130800.0
2005-11-01 09:30:00,30.05,30.05,30.02,30.04,71800.0,16.8748,16.8748,16.858,16.8692,71800.0
2005-11-01 09:35:00,30.04,30.15,30.04,30.15,45400.0,16.8692,16.931,16.8692,16.931,45400.0
2005-11-01 09:40:00,30.16,30.3,30.16,30.2,113200.0,16.9366,17.0152,16.9366,16.959,113200.0
2005-11-01 09:45:00,30.2,30.2,30.11,30.16,97200.0,16.959,16.959,16.9085,16.9366,97200.0
2005-11-01 09:50:00,30.16,30.19,30.11,30.11,89800.0,16.9366,16.9534,16.9085,16.9085,89800.0
2005-11-01 09:55:00,30.11,30.24,30.11,30.18,56400.0,16.9085,16.9815,16.9085,16.9478,56400.0
2005-11-01 10:00:00,30.2,30.28,30.15,30.28,95600.0,16.959,17.004,16.931,17.004,95600.0
2005-11-01 10:05:00,30.28,30.4,30.27,30.39,78200.0,17.004,17.0714,16.9984,17.0657,78200.0
2005-11-01 10:10:00,30.38,30.47,30.36,30.43,64800.0,17.0601,17.1107,17.0489,17.0882,64800.0
2005-11-01 10:15:00,30.43,30.47,30.4,30.47,109600.0,17.0882,17.1107,17.0714,17.1107,109600.0
2005-11-01 10:20:00,30.47,30.48,30.43,30.47,177000.0,17.1107,17.1163,17.0882,17.1107,177000.0
2005-11-01 10:25:00,30.45,30.47,30.45,30.47,111800.0,17.0994,17.1107,17.0994,17.1107,111800.0
2005-11-01 10:30:00,30.47,30.55,30.44,30.55,106400.0,17.1107,17.1556,17.0938,17.1556,106400.0
2005-11-01 10:35:00,30.55,30.69,30.54,30.65,118000.0,17.1556,17.2342,17.15,17.2117,118000.0
2005-11-01 10:40:00,30.65,30.78,30.63,30.72,121200.0,17.2117,17.2847,17.2005,17.2511,121200.0
2005-11-01 10:45:00,30.72,30.85,30.72,30.81,120000.0,17.2511,17.3241,17.2511,17.3016,120000.0
2005-11-01 10:50:00,30.8,30.83,30.76,30.81,84800.0,17.296,17.3128,17.2735,17.3016,84800.0
2005-11-01 10:55:00,30.82,30.83,30.75,30.8,67600.0,17.3072,17.3128,17.2679,17.296,67600.0
2005-11-01 11:00:00,30.78,30.83,30.78,30.81,41400.0,17.2847,17.3128,17.2847,17.3016,41400.0
2005-11-01 11:05:00,30.82,30.82,30.76,30.81,63800.0,17.3072,17.3072,17.2735,17.3016,63800.0
2005-11-01 11:10:00,30.81,30.82,30.68,30.72,100400.0,17.3016,17.3072,17.2286,17.2511,100400.0
2005-11-01 11:15:00,30.71,30.75,30.69,30.72,69600.0,17.2454,17.2679,17.2342,17.2511,69600.0
2005-11-01 11:20:00,30.72,30.74,30.71,30.72,71600.0,17.2511,17.2623,17.2454,17.2511,71600.0
2005-11-01 11:25:00,30.71,30.78,30.71,30.73,79600.0,17.2454,17.2847,17.2454,17.2567,79600.0
2005-11-01 11:30:00,30.73,30.83,30.73,30.81,68800.0,17.2567,17.3128,17.2567,17.3016,68800.0
2005-11-01 11:35:00,30.82,30.82,30.77,30.79,98800.0,17.3072,17.3072,17.2791,17.2904,98800.0
2005-11-01 11:40:00,30.79,30.85,30.79,30.82,79800.0,17.2904,17.3241,17.2904,17.3072,79800.0
2005-11-01 11:45:00,30.81,30.85,30.76,30.83,82800.0,17.3016,17.3241,17.2735,17.3128,82800.0
2005-11-01 11:50:00,30.83,30.85,30.82,30.83,63200.0,17.3128,17.3241,17.3072,17.3128,63200.0
2005-11-01 11:55:00,30.83,30.85,30.82,30.85,48200.0,17.3128,17.3241,17.3072,17.3241,48200.0
2005-11-01 12:00:00,30.84,30.93,30.84,30.88,99400.0,17.3184,17.369,17.3184,17.3409,99400.0
2005-11-01 12:05:00,30.86,30.89,30.83,30.86,46600.0,17.3297,17.3465,17.3128,17.3297,46600.0
2005-11-01 12:10:00,30.86,30.93,30.86,30.93,26600.0,17.3297,17.369,17.3297,17.369,26600.0
2005-11-01 12:15:00,30.94,30.97,30.91,30.97,38400.0,17.3746,17.3914,17.3578,17.3914,38400.0
2005-11-01 12:20:00,30.97,30.98,30.91,30.91,61600.0,17.3914,17.3971,17.3578,17.3578,61600.0
2005-11-01 12:25:00,30.89,30.9,30.8,30.9,31600.0,17.3465,17.3521,17.296,17.3521,31600.0
2005-11-01 12:30:00,30.9,30.92,30.88,30.88,16600.0,17.3521,17.3634,17.3409,17.3409,16600.0
2005-11-01 12:35:00,30.89,30.97,30.89,30.95,44600.0,17.3465,17.3914,17.3465,17.3802,44600.0
2005-11-01 12:40:00,30.93,30.99,30.93,30.97,24200.0,17.369,17.4027,17.369,17.3914,24200.0
2005-11-01 12:45:00,31.0,31.0,30.97,31.0,51400.0,17.4083,17.4083,17.3914,17.4083,51400.0
2005-11-01 12:50:00,31.02,31.03,30.99,30.99,48200.0,17.4195,17.4251,17.4027,17.4027,48200.0
2005-11-01 12:55:00,31.0,31.06,30.99,31.05,40600.0,17.4083,17.442,17.4027,17.4364,40600.0
2005-11-01 13:00:00,31.05,31.06,31.03,31.04,33600.0,17.4364,17.442,17.4251,17.4308,33600.0
2005-11-01 13:05:00,31.04,31.14,31.04,31.14,43200.0,17.4308,17.4869,17.4308,17.4869,43200.0
2005-11-01 13:10:00,31.14,31.18,31.11,31.16,30600.0,17.4869,17.5094,17.4701,17.4981,30600.0
2005-11-01 13:15:00,31.16,31.17,31.09,31.1,23000.0,17.4981,17.5038,17.4588,17.4644,23000.0
2005-11-01 13:20:00,31.1,31.19,31.08,31.18,23000.0,17.4644,17.515,17.4532,17.5094,23000.0
2005-11-01 13:25:00,31.18,31.18,31.11,31.13,19400.0,17.5094,17.5094,17.4701,17.4813,19400.0
2005-11-01 13:30:00,31.12,31.13,31.04,31.07,48400.0,17.4757,17.4813,17.4308,17.4476,48400.0
2005-11-01 13:35:00,31.07,31.2,31.07,31.15,45000.0,17.4476,17.5206,17.4476,17.4925,45000.0
2005-11-01 13:40:00,31.18,31.21,31.14,31.16,31200.0,17.5094,17.5262,17.4869,17.4981,31200.0
2005-11-01 13:45:00,31.17,31.2,31.12,31.17,9600.0,17.5038,17.5206,17.4757,17.5038,9600.0
2005-11-01 13:50:00,31.17,31.17,31.1,31.1,30000.0,17.5038,17.5038,17.4644,17.4644,30000.0
2005-11-01 13:55:00,31.09,31.11,31.08,31.11,17800.0,17.4588,17.4701,17.4532,17.4701,17800.0
2005-11-01 14:00:00,31.11,31.15,31.09,31.1,55200.0,17.4701,17.4925,17.4588,17.4644,55200.0
2005-11-01 14:05:00,31.11,31.12,31.05,31.06,14200.0,17.4701,17.4757,17.4364,17.442,14200.0
2005-11-01 14:10:00,31.06,31.07,31.01,31.03,44200.0,17.442,17.4476,17.4139,17.4251,44200.0
2005-11-01 14:15:00,31.02,31.1,30.88,31.1,72600.0,17.4195,17.4644,17.3409,17.4644,72600.0
2005-11-01 14:20:00,31.09,31.16,31.0,31.0,62200.0,17.4588,17.4981,17.4083,17.4083,62200.0
2005-11-01 14:25:00,31.0,31.13,31.0,31.12,51000.0,17.4083,17.4813,17.4083,17.4757,51000.0
2005-11-01 14:30:00,31.13,31.13,31.09,31.13,58000.0,17.4813,17.4813,17.4588,17.4813,58000.0
2005-11-01 14:35:00,31.13,31.16,31.08,31.08,65400.0,17.4813,17.4981,17.4532,17.4532,65400.0
2005-11-01 14:40:00,31.09,31.15,31.05,31.05,65400.0,17.4588,17.4925,17.4364,17.4364,65400.0
2005-11-01 14:45:00,31.06,31.07,30.99,31.04,106000.0,17.442,17.4476,17.4027,17.4308,106000.0
2005-11-01 14:50:00,31.04,31.1,31.02,31.1,46000.0,17.4308,17.4644,17.4195,17.4644,46000.0
2005-11-01 14:55:00,31.1,31.1,31.07,31.09,71400.0,17.4644,17.4644,17.4476,17.4588,71400.0
2005-11-01 15:00:00,31.09,31.09,31.0,31.05,57800.0,17.4588,17.4588,17.4083,17.4364,57800.0
2005-11-01 15:05:00,31.05,31.05,30.97,30.97,65600.0,17.4364,17.4364,17.3914,17.3914,65600.0
2005-11-01 15:10:00,30.97,31.04,30.96,31.0,32200.0,17.3914,17.4308,17.3858,17.4083,32200.0
2005-11-01 15:15:00,31.01,31.07,31.0,31.05,65800.0,17.4139,17.4476,17.4083,17.4364,65800.0
2005-11-01 15:20:00,31.05,31.11,31.03,31.07,57400.0,17.4364,17.4701,17.4251,17.4476,57400.0
2005-11-01 15:25:00,31.09,31.09,31.05,31.05,67200.0,17.4588,17.4588,17.4364,17.4364,67200.0
2005-11-01 15:30:00,31.06,31.09,31.05,31.09,55400.0,17.442,17.4588,17.4364,17.4588,55400.0
2005-11-01 15:35:00,31.08,31.09,31.05,31.06,41600.0,17.4532,17.4588,17.4364,17.442,41600.0
2005-11-01 15:40:00,31.06,31.15,31.06,31.11,90400.0,17.442,17.4925,17.442,17.4701,90400.0
2005-11-01 15:45:00,31.13,31.21,31.11,31.18,159800.0,17.4813,17.5262,17.4701,17.5094,159800.0
2005-11-01 15:50:00,31.18,31.2,31.15,31.17,130800.0,17.5094,17.5206,17.4925,17.5038,130800.0
2005-11-01 15:55:00,31.17,31.18,31.15,31.17,132000.0,17.5038,17.5094,17.4925,17.5038,132000.0
2005-11-02 09:30:00,31.09,31.14,31.05,31.13,104000.0,17.4588,17.4869,17.4364,17.4813,104000.0
2005-11-02 09:35:00,31.14,31.28,31.13,31.18,98200.0,17.4869,17.5655,17.4813,17.5094,98200.0
2005-11-02 09:40:00,31.17,31.17,31.02,31.12,62800.0,17.5038,17.5038,17.4195,17.4757,62800.0
2005-11-02 09:45:00,31.16,31.41,31.16,31.29,116800.0,17.4981,17.6385,17.4981,17.5711,116800.0
2005-11-02 09:50:00,31.31,31.34,31.23,31.34,46800.0,17.5824,17.5992,17.5374,17.5992,46800.0
2005-11-02 09:55:00,31.34,31.36,31.2,31.29,47000.0,17.5992,17.6105,17.5206,17.5711,47000.0
2005-11-02 10:00:00,31.29,31.29,31.15,31.18,80200.0,17.5711,17.5711,17.4925,17.5094,80200.0
2005-11-02 10:05:00,31.18,31.18,31.13,31.14,72800.0,17.5094,17.5094,17.4813,17.4869,72800.0
2005-11-02 10:10:00,31.14,31.25,31.09,31.25,98400.0,17.4869,17.5487,17.4588,17.5487,98400.0
2005-11-02 10:15:00,31.28,31.28,31.18,31.23,69200.0,17.5655,17.5655,17.5094,17.5374,69200.0
2005-11-02 10:20:00,31.23,31.25,31.21,31.24,105400.0,17.5374,17.5487,17.5262,17.5431,105400.0
2005-11-02 10:25:00,31.25,31.33,31.2,31.2,109000.0,17.5487,17.5936,17.5206,17.5206,109000.0
2005-11-02 10:30:00,31.22,31.3,31.2,31.29,92600.0,17.5318,17.5768,17.5206,17.5711,92600.0
2005-11-02 10:35:00,31.29,31.33,31.28,31.33,86200.0,17.5711,17.5936,17.5655,17.5936,86200.0
2005-11-02 10:40:00,31.34,31.43,31.33,31.36,55800.0,17.5992,17.6498,17.5936,17.6105,55800.0
2005-11-02 10:45:00,31.38,31.5,31.38,31.49,57800.0,17.6217,17.6891,17.6217,17.6835,57800.0
2005-11-02 10:50:00,31.47,31.49,31.36,31.36,36200.0,17.6722,17.6835,17.6105,17.6105,36200.0
2005-11-02 10:55:00,31.36,31.39,31.28,31.28,67000.0,17.6105,17.6273,17.5655,17.5655,67000.0
2005-11-02 11:00:00,31.28,31.38,31.28,31.34,69600.0,17.5655,17.6217,17.5655,17.5992,69600.0
2005-11-02 11:05:00,31.34,31.5,31.33,31.46,52800.0,17.5992,17.6891,17.5936,17.6666,52800.0
2005-11-02 11:10:00,31.48,31.5,31.39,31.41,65800.0,17.6778,17.6891,17.6273,17.6385,65800.0
2005-11-02 11:15:00,31.41,31.5,31.4,31.5,42200.0,17.6385,17.6891,17.6329,17.6891,42200.0
2005-11-02 11:20:00,31.5,31.5,31.46,31.46,70000.0,17.6891,17.6891,17.6666,17.6666,70000.0
2005-11-02 11:25:00,31.46,31.49,31.44,31.47,28200.0,17.6666,17.6835,17.6554,17.6722,28200.0
2005-11-02 11:30:00,31.47,31.5,31.45,31.49,61000.0,17.6722,17.6891,17.661,17.6835,61000.0
2005-11-02 11:35:00,31.5,31.58,31.5,31.53,130800.0,17.6891,17.734,17.6891,17.7059,130800.0
2005-11-02 11:40:00,31.53,31.54,31.44,31.44,53800.0,17.7059,17.7115,17.6554,17.6554,53800.0
2005-11-02 11:45:00,31.44,31.49,31.43,31.45,44200.0,17.6554,17.6835,17.6498,17.661,44200.0
2005-11-02 11:50:00,31.45,31.49,31.45,31.48,32400.0,17.661,17.6835,17.661,17.6778,32400.0
2005-11-02 11:55:00,31.48,31.48,31.41,31.41,28200.0,17.6778,17.6778,17.6385,17.6385,28200.0
2005-11-02 12:00:00,31.41,31.41,31.35,31.36,147600.0,17.6385,17.6385,17.6048,17.6105,147600.0
2005-11-02 12:05:00,31.36,31.42,31.35,31.4,34800.0,17.6105,17.6441,17.6048,17.6329,34800.0
2005-11-02 12:10:00,31.39,31.39,31.31,31.33,26600.0,17.6273,17.6273,17.5824,17.5936,26600.0
2005-11-02 12:15:00,31.33,31.38,31.33,31.35,60200.0,17.5936,17.6217,17.5936,17.6048,60200.0
2005-11-02 12:20:00,31.34,31.38,31.34,31.38,36000.0,17.5992,17.6217,17.5992,17.6217,36000.0
2005-11-02 12:25:00,31.39,31.39,31.32,31.36,36600.0,17.6273,17.6273,17.588,17.6105,36600.0
2005-11-02 12:30:00,31.36,31.36,31.34,31.36,29800.0,17.6105,17.6105,17.5992,17.6105,29800.0
2005-11-02 12:35:00,31.36,31.43,31.33,31.43,45400.0,17.6105,17.6498,17.5936,17.6498,45400.0
2005-11-02 12:40:00,31.41,31.45,31.41,31.42,48200.0,17.6385,17.661,17.6385,17.6441,48200.0
2005-11-02 12:45:00,31.43,31.48,31.42,31.48,21400.0,17.6498,17.6778,17.6441,17.6778,21400.0
2005-11-02 12:50:00,31.48,31.5,31.44,31.47,39400.0,17.6778,17.6891,17.6554,17.6722,39400.0
2005-11-02 12:55:00,31.46,31.47,31.38,31.45,33400.0,17.6666,17.6722,17.6217,17.661,33400.0
2005-11-02 13:00:00,31.44,31.45,31.39,31.42,26800.0,17.6554,17.661,17.6273,17.6441,26800.0
2005-11-02 13:05:00,31.42,31.43,31.39,31.43,45400.0,17.6441,17.6498,17.6273,17.6498,45400.0
2005-11-02 13:10:00,31.42,31.42,31.4,31.41,20600.0,17.6441,17.6441,17.6329,17.6385,20600.0
2005-11-02 13:15:00,31.41,31.41,31.38,31.39,21000.0,17.6385,17.6385,17.6217,17.6273,21000.0
2005-11-02 13:20:00,31.39,31.43,31.39,31.42,45600.0,17.6273,17.6498,17.6273,17.6441,45600.0
2005-11-02 13:25:00,31.42,31.43,31.41,31.41,45800.0,17.6441,17.6498,17.6385,17.6385,45800.0
2005-11-02 13:30:00,31.41,31.41,31.35,31.36,26600.0,17.6385,17.6385,17.6048,17.6105,26600.0
2005-11-02 13:35:00,31.36,31.4,31.36,31.39,21000.0,17.6105,17.6329,17.6105,17.6273,21000.0
2005-11-02 13:40:00,31.39,31.42,31.38,31.38,23000.0,17.6273,17.6441,17.6217,17.6217,23000.0
2005-11-02 13:45:00,31.39,31.41,31.38,31.39,15800.0,17.6273,17.6385,17.6217,17.6273,15800.0
2005-11-02 13:50:00,31.39,31.39,31.36,31.39,15000.0,17.6273,17.6273,17.6105,17.6273,15000.0
2005-11-02 13:55:00,31.39,31.43,31.39,31.42,27400.0,17.6273,17.6498,17.6273,17.6441,27400.0
2005-11-02 14:00:00,31.43,31.5,31.42,31.5,32400.0,17.6498,17.6891,17.6441,17.6891,32400.0
2005-11-02 14:05:00,31.5,31.53,31.48,31.49,80200.0,17.6891,17.7059,17.6778,17.6835,80200.0
2005-11-02 14:10:00,31.5,31.53,31.5,31.5,87600.0,17.6891,17.7059,17.6891,17.6891,87600.0
2005-11-02 14:15:00,31.5,31.55,31.5,31.55,40200.0,17.6891,17.7171,17.6891,17.7171,40200.0
2005-11-02 14:20:00,31.55,31.61,31.54,31.61,39600.0,17.7171,17.7508,17.7115,17.7508,39600.0
2005-11-02 14:25:00,31.6,31.61,31.55,31.56,124000.0,17.7452,17.7508,17.7171,17.7228,124000.0
2005-11-02 14:30:00,31.57,31.6,31.55,31.58,37600.0,17.7284,17.7452,17.7171,17.734,37600.0
2005-11-02 14:35:00,31.58,31.61,31.56,31.57,39000.0,17.734,17.7508,17.7228,17.7284,39000.0
2005-11-02 14:40:00,31.57,31.62,31.57,31.6,75600.0,17.7284,17.7565,17.7284,17.7452,75600.0
2005-11-02 14:45:00,31.6,31.63,31.6,31.62,22000.0,17.7452,17.7621,17.7452,17.7565,22000.0
2005-11-02 14:50:00,31.62,31.64,31.6,31.6,38000.0,17.7565,17.7677,17.7452,17.7452,38000.0
2005-11-02 14:55:00,31.6,31.61,31.53,31.56,72000.0,17.7452,17.7508,17.7059,17.7228,72000.0
2005-11-02 15:00:00,31.57,31.63,31.57,31.61,54800.0,17.7284,17.7621,17.7284,17.7508,54800.0
2005-11-02 15:05:00,31.61,31.62,31.58,31.6,51400.0,17.7508,17.7565,17.734,17.7452,51400.0
2005-11-02 15:10:00,31.6,31.64,31.6,31.63,103000.0,17.7452,17.7677,17.7452,17.7621,103000.0
2005-11-02 15:15:00,31.61,31.64,31.61,31.64,71200.0,17.7508,17.7677,17.7508,17.7677,71200.0
2005-11-02 15:20:00,31.65,31.7,31.65,31.7,70400.0,17.7733,17.8014,17.7733,17.8014,70400.0
2005-11-02 15:25:00,31.7,31.7,31.61,31.63,50400.0,17.8014,17.8014,17.7508,17.7621,50400.0
2005-11-02 15:30:00,31.63,31.63,31.55,31.63,103000.0,17.7621,17.7621,17.7171,17.7621,103000.0
2005-11-02 15:35:00,31.63,31.63,31.59,31.6,105400.0,17.7621,17.7621,17.7396,17.7452,105400.0
2005-11-02 15:40:00,31.6,31.61,31.56,31.58,70400.0,17.7452,17.7508,17.7228,17.734,70400.0
2005-11-02 15:45:00,31.58,31.61,31.58,31.61,78000.0,17.734,17.7508,17.734,17.7508,78000.0
2005-11-02 15:50:00,31.61,31.64,31.59,31.59,80000.0,17.7508,17.7677,17.7396,17.7396,80000.0
2005-11-02 15:55:00,31.59,31.67,31.59,31.67,116800.0,17.7396,17.7845,17.7396,17.7845,116800.0
2005-11-03 09:30:00,31.78,31.78,31.75,31.78,77800.0,17.8463,17.8463,17.8295,17.8463,77800.0
2005-11-03 09:35:00,31.75,31.84,31.75,31.84,64000.0,17.8295,17.88,17.8295,17.88,64000.0
2005-11-03 09:40:00,31.88,31.88,31.77,31.86,69000.0,17.9025,17.9025,17.8407,17.8912,69000.0
2005-11-03 09:45:00,31.86,31.97,31.86,31.9,23200.0,17.8912,17.953,17.8912,17.9137,23200.0
2005-11-03 09:50:00,31.9,31.95,31.86,31.88,129600.0,17.9137,17.9418,17.8912,17.9025,129600.0
2005-11-03 09:55:00,31.88,31.91,31.88,31.89,51400.0,17.9025,17.9193,17.9025,17.9081,51400.0
2005-11-03 10:00:00,31.89,31.92,31.85,31.92,70400.0,17.9081,17.9249,17.8856,17.9249,70400.0
2005-11-03 10:05:00,31.92,31.96,31.88,31.91,96200.0,17.9249,17.9474,17.9025,17.9193,96200.0
2005-11-03 10:10:00,31.91,31.91,31.84,31.88,71000.0,17.9193,17.9193,17.88,17.9025,71000.0
2005-11-03 10:15:00,31.88,31.88,31.75,31.8,261000.0,17.9025,17.9025,17.8295,17.8575,261000.0
2005-11-03 10:20:00,31.78,31.8,31.61,31.61,77000.0,17.8463,17.8575,17.7508,17.7508,77000.0
2005-11-03 10:25:00,31.61,31.64,31.57,31.63,104400.0,17.7508,17.7677,17.7284,17.7621,104400.0
2005-11-03 10:30:00,31.63,31.63,31.6,31.61,188600.0,17.7621,17.7621,17.7452,17.7508,188600.0
2005-11-03 10:35:00,31.63,31.7,31.62,31.65,119000.0,17.7621,17.8014,17.7565,17.7733,119000.0
2005-11-03 10:40:00,31.6,31.68,31.55,31.64,97200.0,17.7452,17.7901,17.7171,17.7677,97200.0
2005-11-03 10:45:00,31.65,31.7,31.63,31.63,41000.0,17.7733,17.8014,17.7621,17.7621,41000.0
2005-11-03 10:50:00,31.64,31.68,31.61,31.64,41200.0,17.7677,17.7901,17.7508,17.7677,41200.0
2005-11-03 10:55:00,31.61,31.61,31.56,31.56,78000.0,17.7508,17.7508,17.7228,17.7228,78000.0
2005-11-03 11:00:00,31.55,31.56,31.46,31.52,108000.0,17.7171,17.7228,17.6666,17.7003,108000.0
2005-11-03 11:05:00,31.53,31.53,31.49,31.53,53800.0,17.7059,17.7059,17.6835,17.7059,53800.0
2005-11-03 11:10:00,31.53,31.58,31.52,31.57,53000.0,17.7059,17.734,17.7003,17.7284,53000.0
2005-11-03 11:15:00,31.57,31.6,31.52,31.56,74000.0,17.7284,17.7452,17.7003,17.7228,74000.0
2005-11-03 11:20:00,31.55,31.6,31.52,31.6,32800.0,17.7171,17.7452,17.7003,17.7452,32800.0
2005-11-03 11:25:00,31.6,31.72,31.57,31.71,47600.0,17.7452,17.8126,17.7284,17.807,47600.0
2005-11-03 11:30:00,31.72,31.72,31.65,31.67,32200.0,17.8126,17.8126,17.7733,17.7845,32200.0
2005-11-03 11:35:00,31.67,31.72,31.66,31.68,25800.0,17.7845,17.8126,17.7789,17.7901,25800.0
2005-11-03 11:40:00,31.68,31.72,31.67,31.71,25400.0,17.7901,17.8126,17.7845,17.807,25400.0
2005-11-03 11:45:00,31.71,31.72,31.67,31.67,27600.0,17.807,17.8126,17.7845,17.7845,27600.0
2005-11-03 11:50:00,31.67,31.68,31.64,31.67,22800.0,17.7845,17.7901,17.7677,17.7845,22800.0
2005-11-03 11:55:00,31.67,31.68,31.64,31.66,10400.0,17.7845,17.7901,17.7677,17.7789,10400.0
2005-11-03 12:00:00,31.65,31.7,31.65,31.66,14000.0,17.7733,17.8014,17.7733,17.7789,14000.0
2005-11-03 12:05:00,31.66,31.7,31.66,31.68,10000.0,17.7789,17.8014,17.7789,17.7901,10000.0
2005-11-03 12:10:00,31.7,31.71,31.67,31.67,45600.0,17.8014,17.807,17.7845,17.7845,45600.0
2005-11-03 12:15:00,31.67,31.71,31.66,31.7,40000.0,17.7845,17.807,17.7789,17.8014,40000.0
2005-11-03 12:20:00,31.71,31.71,31.69,31.71,27000.0,17.807,17.807,17.7958,17.807,27000.0
2005-11-03 12:25:00,31.71,31.71,31.68,31.68,24600.0,17.807,17.807,17.7901,17.7901,24600.0
2005-11-03 12:30:00,31.68,31.73,31.68,31.73,38600.0,17.7901,17.8182,17.7901,17.8182,38600.0
2005-11-03 12:35:00,31.73,31.74,31.72,31.73,25600.0,17.8182,17.8238,17.8126,17.8182,25600.0
2005-11-03 12:40:00,31.74,31.74,31.66,31.68,24600.0,17.8238,17.8238,17.7789,17.7901,24600.0
2005-11-03 12:45:00,31.68,31.69,31.66,31.69,11000.0,17.7901,17.7958,17.7789,17.7958,11000.0
2005-11-03 12:50:00,31.71,31.71,31.67,31.68,20400.0,17.807,17.807,17.7845,17.7901,20400.0
2005-11-03 12:55:00,31.68,31.71,31.68,31.7,13800.0,17.7901,17.807,17.7901,17.8014,13800.0
2005-11-03 13:00:00,31.7,31.71,31.62,31.63,36200.0,17.8014,17.807,17.7565,17.7621,36200.0
2005-11-03 13:05:00,31.63,31.63,31.57,31.6,25400.0,17.7621,17.7621,17.7284,17.7452,25400.0
2005-11-03 13:10:00,31.61,31.66,31.61,31.65,22400.0,17.7508,17.7789,17.7508,17.7733,22400.0
2005-11-03 13:15:00,31.64,31.67,31.62,31.67,24400.0,17.7677,17.7845,17.7565,17.7845,24400.0
2005-11-03 13:20:00,31.67,31.7,31.66,31.66,31200.0,17.7845,17.8014,17.7789,17.7789,31200.0
2005-11-03 13:25:00,31.67,31.7,31.66,31.7,26400.0,17.7845,17.8014,17.7789,17.8014,26400.0
2005-11-03 13:30:00,31.7,31.7,31.6,31.6,25800.0,17.8014,17.8014,17.7452,17.7452,25800.0
2005-11-03 13:35:00,31.6,31.63,31.58,31.61,32200.0,17.7452,17.7621,17.734,17.7508,32200.0
2005-11-03 13:40:00,31.61,31.63,31.56,31.59,21200.0,17.7508,17.7621,17.7228,17.7396,21200.0
2005-11-03 13:45:00,31.56,31.6,31.55,31.58,40800.0,17.7228,17.7452,17.7171,17.734,40800.0
2005-11-03 13:50:00,31.58,31.61,31.55,31.61,18000.0,17.734,17.7508,17.7171,17.7508,18000.0
2005-11-03 13:55:00,31.63,31.68,31.61,31.66,19000.0,17.7621,17.7901,17.7508,17.7789,19000.0
2005-11-03 14:00:00,31.68,31.73,31.67,31.68,41600.0,17.7901,17.8182,17.7845,17.7901,41600.0
2005-11-03 14:05:00,31.68,31.75,31.68,31.69,30800.0,17.7901,17.8295,17.7901,17.7958,30800.0
2005-11-03 14:10:00,31.7,31.72,31.64,31.64,33800.0,17.8014,17.8126,17.7677,17.7677,33800.0
2005-11-03 14:15:00,31.64,31.64,31.56,31.58,75000.0,17.7677,17.7677,17.7228,17.734,75000.0
2005-11-03 14:20:00,31.58,31.61,31.55,31.58,45400.0,17.734,17.7508,17.7171,17.734,45400.0
2005-11-03 14:25:00,31.57,31.58,31.46,31.49,60800.0,17.7284,17.734,17.6666,17.6835,60800.0
2005-11-03 14:30:00,31.49,31.5,31.47,31.47,35200.0,17.6835,17.6891,17.6722,17.6722,35200.0
2005-11-03 14:35:00,31.48,31.5,31.45,31.46,31400.0,17.6778,17.6891,17.661,17.6666,31400.0
2005-11-03 14:40:00,31.44,31.45,31.35,31.35,90800.0,17.6554,17.661,17.6048,17.6048,90800.0
2005-11-03 14:45:00,31.36,31.36,31.25,31.26,178400.0,17.6105,17.6105,17.5487,17.5543,178400.0
2005-11-03 14:50:00,31.25,31.39,31.25,31.35,119600.0,17.5487,17.6273,17.5487,17.6048,119600.0
2005-11-03 14:55:00,31.37,31.41,31.32,31.41,77600.0,17.6161,17.6385,17.588,17.6385,77600.0
2005-11-03 15:00:00,31.41,31.41,31.29,31.31,32000.0,17.6385,17.6385,17.5711,17.5824,32000.0
2005-11-03 15:05:00,31.33,31.39,31.32,31.38,25200.0,17.5936,17.6273,17.588,17.6217,25200.0
2005-11-03 15:10:00,31.38,31.38,31.26,31.27,41400.0,17.6217,17.6217,17.5543,17.5599,41400.0
2005-11-03 15:15:00,31.26,31.28,31.2,31.22,55200.0,17.5543,17.5655,17.5206,17.5318,55200.0
2005-11-03 15:20:00,31.21,31.27,31.15,31.16,88000.0,17.5262,17.5599,17.4925,17.4981,88000.0
2005-11-03 15:25:00,31.16,31.23,31.13,31.17,65400.0,17.4981,17.5374,17.4813,17.5038,65400.0
2005-11-03 15:30:00,31.18,31.2,31.17,31.18,73000.0,17.5094,17.5206,17.5038,17.5094,73000.0
2005-11-03 15:35:00,31.18,31.22,31.18,31.2,69600.0,17.5094,17.5318,17.5094,17.5206,69600.0
2005-11-03 15:40:00,31.2,31.24,31.19,31.22,92000.0,17.5206,17.5431,17.515,17.5318,92000.0
2005-11-03 15:45:00,31.22,31.3,31.22,31.25,113200.0,17.5318,17.5768,17.5318,17.5487,113200.0
2005-11-03 15:50:00,31.24,31.25,31.2,31.2,95200.0,17.5431,17.5487,17.5206,17.5206,95200.0
2005-11-03 15:55:00,31.2,31.25,31.19,31.23,175400.0,17.5206,17.5487,17.515,17.5374,175400.0
2005-11-04 09:30:00,31.18,31.2,31.17,31.17,61200.0,17.5094,17.5206,17.5038,17.5038,61200.0
2005-11-04 09:35:00,31.13,31.13,30.85,30.85,101800.0,17.4813,17.4813,17.3241,17.3241,101800.0
2005-11-04 09:40:00,30.85,30.85,30.73,30.73,119000.0,17.3241,17.3241,17.2567,17.2567,119000.0
2005-11-04 09:45:00,30.65,30.82,30.65,30.82,178800.0,17.2117,17.3072,17.2117,17.3072,178800.0
2005-11-04 09:50:00,30.8,30.82,30.54,30.58,146200.0,17.296,17.3072,17.15,17.1724,146200.0
2005-11-04 09:55:00,30.58,30.63,30.49,30.54,101800.0,17.1724,17.2005,17.1219,17.15,101800.0
2005-11-04 10:00:00,30.55,30.64,30.55,30.64,94400.0,17.1556,17.2061,17.1556,17.2061,94400.0
2005-11-04 10:05:00,30.64,30.64,30.41,30.41,158800.0,17.2061,17.2061,17.077,17.077,158800.0
2005-11-04 10:10:00,30.41,30.53,30.4,30.46,94800.0,17.077,17.1444,17.0714,17.105,94800.0
2005-11-04 10:15:00,30.46,30.56,30.45,30.52,93600.0,17.105,17.1612,17.0994,17.1387,93600.0
2005-11-04 10:20:00,30.51,30.6,30.5,30.5,62800.0,17.1331,17.1837,17.1275,17.1275,62800.0
2005-11-04 10:25:00,30.5,30.53,30.39,30.5,58400.0,17.1275,17.1444,17.0657,17.1275,58400.0
2005-11-04 10:30:00,30.52,30.55,30.45,30.47,114000.0,17.1387,17.1556,17.0994,17.1107,114000.0
2005-11-04 10:35:00,30.47,30.5,30.45,30.45,62600.0,17.1107,17.1275,17.0994,17.0994,62600.0
2005-11-04 10:40:00,30.45,30.45,30.39,30.45,59400.0,17.0994,17.0994,17.0657,17.0994,59400.0
2005-11-04 10:45:00,30.45,30.46,30.34,30.34,58800.0,17.0994,17.105,17.0377,17.0377,58800.0
2005-11-04 10:50:00,30.35,30.41,30.34,30.36,75600.0,17.0433,17.077,17.0377,17.0489,75600.0
2005-11-04 10:55:00,30.34,30.37,30.32,30.33,52000.0,17.0377,17.0545,17.0264,17.032,52000.0
2005-11-04 11:00:00,30.33,30.43,30.32,30.34,81600.0,17.032,17.0882,17.0264,17.0377,81600.0
2005-11-04 11:05:00,30.33,30.35,30.27,30.34,81400.0,17.032,17.0433,16.9984,17.0377,81400.0
2005-11-04 11:10:00,30.36,30.45,30.36,30.38,25800.0,17.0489,17.0994,17.0489,17.0601,25800.0
2005-11-04 11:15:00,30.38,30.43,30.36,30.39,74400.0,17.0601,17.0882,17.0489,17.0657,74400.0
2005-11-04 11:20:00,30.38,30.49,30.36,30.44,71600.0,17.0601,17.1219,17.0489,17.0938,71600.0
2005-11-04 11:25:00,30.45,30.5,30.44,30.48,44600.0,17.0994,17.1275,17.0938,17.1163,44600.0
2005-11-04 11:30:00,30.48,30.5,30.41,30.42,24800.0,17.1163,17.1275,17.077,17.0826,24800.0
2005-11-04 11:35:00,30.42,30.43,30.4,30.4,25000.0,17.0826,17.0882,17.0714,17.0714,25000.0
2005-11-04 11:40:00,30.4,30.43,30.26,30.39,35800.0,17.0714,17.0882,16.9927,17.0657,35800.0
2005-11-04 11:45:00,30.4,30.53,30.4,30.43,39200.0,17.0714,17.1444,17.0714,17.0882,39200.0
2005-11-04 11:50:00,30.43,30.53,30.43,30.47,27200.0,17.0882,17.1444,17.0882,17.1107,27200.0
2005-11-04 11:55:00,30.46,30.5,30.45,30.49,17000.0,17.105,17.1275,17.0994,17.1219,17000.0
2005-11-04 12:00:00,30.49,30.49,30.42,30.45,39400.0,17.1219,17.1219,17.0826,17.0994,39400.0
2005-11-04 12:05:00,30.46,30.55,30.46,30.53,32200.0,17.105,17.1556,17.105,17.1444,32200.0
2005-11-04 12:10:00,30.53,30.62,30.53,30.6,46800.0,17.1444,17.1949,17.1444,17.1837,46800.0
2005-11-04 12:15:00,30.6,30.65,30.59,30.61,30400.0,17.1837,17.2117,17.1781,17.1893,30400.0
2005-11-04 12:20:00,30.61,30.73,30.61,30.73,23600.0,17.1893,17.2567,17.1893,17.2567,23600.0
2005-11-04 12:25:00,30.74,30.75,30.69,30.72,39600.0,17.2623,17.2679,17.2342,17.2511,39600.0
2005-11-04 12:30:00,30.7,30.74,30.67,30.74,36600.0,17.2398,17.2623,17.223,17.2623,36600.0
2005-11-04 12:35:00,30.74,30.79,30.74,30.79,23400.0,17.2623,17.2904,17.2623,17.2904,23400.0
2005-11-04 12:40:00,30.8,30.81,30.74,30.79,36600.0,17.296,17.3016,17.2623,17.2904,36600.0
2005-11-04 12:45:00,30.77,30.79,30.75,30.79,22200.0,17.2791,17.2904,17.2679,17.2904,22200.0
2005-11-04 12:50:00,30.79,30.85,30.79,30.85,18600.0,17.2904,17.3241,17.2904,17.3241,18600.0
2005-11-04 12:55:00,30.85,30.88,30.78,30.79,63000.0,17.3241,17.3409,17.2847,17.2904,63000.0
2005-11-04 13:00:00,30.79,30.79,30.75,30.77,31000.0,17.2904,17.2904,17.2679,17.2791,31000.0
2005-11-04 13:05:00,30.77,30.81,30.77,30.8,20000.0,17.2791,17.3016,17.2791,17.296,20000.0
2005-11-04 13:10:00,30.8,30.81,30.77,30.81,47200.0,17.296,17.3016,17.2791,17.3016,47200.0
2005-11-04 13:15:00,30.81,30.82,30.8,30.81,34000.0,17.3016,17.3072,17.296,17.3016,34000.0
2005-11-04 13:20:00,30.81,30.82,30.78,30.8,34600.0,17.3016,17.3072,17.2847,17.296,34600.0
2005-11-04 13:25:00,30.81,30.86,30.8,30.84,32800.0,17.3016,17.3297,17.296,17.3184,32800.0
2005-11-04 13:30:00,30.85,30.86,30.84,30.85,30200.0,17.3241,17.3297,17.3184,17.3241,30200.0
2005-11-04 13:35:00,30.84,30.85,30.79,30.83,22000.0,17.3184,17.3241,17.2904,17.3128,22000.0
2005-11-04 13:40:00,30.83,30.86,30.83,30.83,40600.0,17.3128,17.3297,17.3128,17.3128,40600.0
2005-11-04 13:45:00,30.83,30.84,30.83,30.84,9600.0,17.3128,17.3184,17.3128,17.3184,9600.0
2005-11-04 13:50:00,30.84,30.88,30.84,30.85,45200.0,17.3184,17.3409,17.3184,17.3241,45200.0
2005-11-04 13:55:00,30.83,30.85,30.8,30.8,12800.0,17.3128,17.3241,17.296,17.296,12800.0
2005-11-04 14:00:00,30.8,30.86,30.74,30.86,51200.0,17.296,17.3297,17.2623,17.3297,51200.0
2005-11-04 14:05:00,30.86,30.95,30.86,30.95,32000.0,17.3297,17.3802,17.3297,17.3802,32000.0
2005-11-04 14:10:00,30.95,30.95,30.86,30.89,34600.0,17.3802,17.3802,17.3297,17.3465,34600.0
2005-11-04 14:15:00,30.88,30.89,30.85,30.86,32600.0,17.3409,17.3465,17.3241,17.3297,32600.0
2005-11-04 14:20:00,30.86,30.99,30.86,30.96,42400.0,17.3297,17.4027,17.3297,17.3858,42400.0
2005-11-04 14:25:00,30.97,31.02,30.95,31.0,36200.0,17.3914,17.4195,17.3802,17.4083,36200.0
2005-11-04 14:30:00,31.0,31.02,30.94,30.98,52200.0,17.4083,17.4195,17.3746,17.3971,52200.0
2005-11-04 14:35:00,30.98,30.98,30.88,30.93,28800.0,17.3971,17.3971,17.3409,17.369,28800.0
2005-11-04 14:40:00,30.93,30.93,30.89,30.92,45400.0,17.369,17.369,17.3465,17.3634,45400.0
2005-11-04 14:45:00,30.93,30.95,30.89,30.93,52800.0,17.369,17.3802,17.3465,17.369,52800.0
2005-11-04 14:50:00,30.93,31.07,30.93,31.0,54000.0,17.369,17.4476,17.369,17.4083,54000.0
2005-11-04 14:55:00,31.0,31.05,30.97,31.03,39600.0,17.4083,17.4364,17.3914,17.4251,39600.0
2005-11-04 15:00:00,31.02,31.02,30.93,30.95,34200.0,17.4195,17.4195,17.369,17.3802,34200.0
2005-11-04 15:05:00,30.94,31.05,30.94,31.0,42200.0,17.3746,17.4364,17.3746,17.4083,42200.0
2005-11-04 15:10:00,31.0,31.04,30.99,31.04,41200.0,17.4083,17.4308,17.4027,17.4308,41200.0
2005-11-04 15:15:00,31.04,31.07,31.01,31.07,34000.0,17.4308,17.4476,17.4139,17.4476,34000.0
2005-11-04 15:20:00,31.07,31.13,31.06,31.1,53800.0,17.4476,17.4813,17.442,17.4644,53800.0
2005-11-04 15:25:00,31.09,31.1,31.02,31.02,45400.0,17.4588,17.4644,17.4195,17.4195,45400.0
2005-11-04 15:30:00,31.02,31.04,31.0,31.01,37000.0,17.4195,17.4308,17.4083,17.4139,37000.0
2005-11-04 15:35:00,31.02,31.05,31.01,31.04,43600.0,17.4195,17.4364,17.4139,17.4308,43600.0
2005-11-04 15:40:00,31.04,31.1,31.04,31.08,37800.0,17.4308,17.4644,17.4308,17.4532,37800.0
2005-11-04 15:45:00,31.08,31.15,31.07,31.14,95200.0,17.4532,17.4925,17.4476,17.4869,95200.0
2005-11-04 15:50:00,31.15,31.18,31.13,31.16,69200.0,17.4925,17.5094,17.4813,17.4981,69200.0
2005-11-04 15:55:00,31.16,31.18,31.11,31.12,88000.0,17.4981,17.5094,17.4701,17.4757,88000.0
2005-11-07 09:30:00,30.95,31.03,30.83,30.95,128400.0,17.3802,17.4251,17.3128,17.3802,128400.0
2005-11-07 09:35:00,30.95,31.2,30.95,31.18,59600.0,17.3802,17.5206,17.3802,17.5094,59600.0
2005-11-07 09:40:00,31.19,31.19,31.0,31.01,67400.0,17.515,17.515,17.4083,17.4139,67400.0
2005-11-07 09:45:00,31.0,31.0,30.9,30.93,127800.0,17.4083,17.4083,17.3521,17.369,127800.0
2005-11-07 09:50:00,30.9,30.9,30.6,30.61,91600.0,17.3521,17.3521,17.1837,17.1893,91600.0
2005-11-07 09:55:00,30.62,30.7,30.61,30.61,86600.0,17.1949,17.2398,17.1893,17.1893,86600.0
2005-11-07 10:00:00,30.61,30.61,30.48,30.49,70800.0,17.1893,17.1893,17.1163,17.1219,70800.0
2005-11-07 10:05:00,30.49,30.5,30.43,30.43,111400.0,17.1219,17.1275,17.0882,17.0882,111400.0
2005-11-07 10:10:00,30.43,30.53,30.41,30.41,110800.0,17.0882,17.1444,17.077,17.077,110800.0
2005-11-07 10:15:00,30.4,30.52,30.38,30.5,59000.0,17.0714,17.1387,17.0601,17.1275,59000.0
2005-11-07 10:20:00,30.5,30.57,30.43,30.54,66000.0,17.1275,17.1668,17.0882,17.15,66000.0
2005-11-07 10:25:00,30.54,30.61,30.48,30.6,61200.0,17.15,17.1893,17.1163,17.1837,61200.0
2005-11-07 10:30:00,30.61,30.74,30.6,30.71,69600.0,17.1893,17.2623,17.1837,17.2454,69600.0
2005-11-07 10:35:00,30.73,30.8,30.73,30.76,40600.0,17.2567,17.296,17.2567,17.2735,40600.0
2005-11-07 10:40:00,30.75,30.82,30.74,30.76,45400.0,17.2679,17.3072,17.2623,17.2735,45400.0
2005-11-07 10:45:00,30.78,30.86,30.77,30.84,48400.0,17.2847,17.3297,17.2791,17.3184,48400.0
2005-11-07 10:50:00,30.85,30.91,30.84,30.9,45800.0,17.3241,17.3578,17.3184,17.3521,45800.0
2005-11-07 10:55:00,30.91,30.99,30.89,30.94,47600.0,17.3578,17.4027,17.3465,17.3746,47600.0
2005-11-07 11:00:00,30.93,30.94,30.77,30.79,54800.0,17.369,17.3746,17.2791,17.2904,54800.0
2005-11-07 11:05:00,30.79,30.79,30.76,30.79,35800.0,17.2904,17.2904,17.2735,17.2904,35800.0
2005-11-07 11:10:00,30.79,30.8,30.27,30.77,44800.0,17.2904,17.296,16.9984,17.2791,44800.0
2005-11-07 11:15:00,30.77,30.91,30.77,30.87,49800.0,17.2791,17.3578,17.2791,17.3353,49800.0
2005-11-07 11:20:00,30.89,30.89,30.85,30.85,25800.0,17.3465,17.3465,17.3241,17.3241,25800.0
2005-11-07 11:25:00,30.85,30.91,30.84,30.91,22800.0,17.3241,17.3578,17.3184,17.3578,22800.0
2005-11-07 11:30:00,30.91,30.95,30.91,30.92,17400.0,17.3578,17.3802,17.3578,17.3634,17400.0
2005-11-07 11:35:00,30.92,31.03,30.92,31.03,35600.0,17.3634,17.4251,17.3634,17.4251,35600.0
2005-11-07 11:40:00,31.05,31.05,30.9,30.95,72200.0,17.4364,17.4364,17.3521,17.3802,72200.0
2005-11-07 11:45:00,30.96,31.03,30.96,31.0,31600.0,17.3858,17.4251,17.3858,17.4083,31600.0
2005-11-07 11:50:00,31.0,31.04,30.98,31.0,25400.0,17.4083,17.4308,17.3971,17.4083,25400.0
2005-11-07 11:55:00,30.98,30.98,30.93,30.93,15000.0,17.3971,17.3971,17.369,17.369,15000.0
2005-11-07 12:00:00,30.93,31.01,30.93,31.01,16800.0,17.369,17.4139,17.369,17.4139,16800.0
2005-11-07 12:05:00,31.02,31.02,30.98,30.98,26800.0,17.4195,17.4195,17.3971,17.3971,26800.0
2005-11-07 12:10:00,31.0,31.0,30.97,30.97,40400.0,17.4083,17.4083,17.3914,17.3914,40400.0
2005-11-07 12:15:00,30.97,31.0,30.97,31.0,14400.0,17.3914,17.4083,17.3914,17.4083,14400.0
2005-11-07 12:20:00,31.0,31.08,31.0,31.08,56800.0,17.4083,17.4532,17.4083,17.4532,56800.0
2005-11-07 12:25:00,31.08,31.08,30.97,30.98,22600.0,17.4532,17.4532,17.3914,17.3971,22600.0
2005-11-07 12:30:00,30.98,31.02,30.94,30.95,52200.0,17.3971,17.4195,17.3746,17.3802,52200.0
2005-11-07 12:35:00,30.96,30.97,30.93,30.97,9800.0,17.3858,17.3914,17.369,17.3914,9800.0
2005-11-07 12:40:00,30.97,31.0,30.95,31.0,13400.0,17.3914,17.4083,17.3802,17.4083,13400.0
2005-11-07 12:45:00,31.0,31.09,30.99,31.02,21200.0,17.4083,17.4588,17.4027,17.4195,21200.0
2005-11-07 12:50:00,31.04,31.07,31.03,31.05,14600.0,17.4308,17.4476,17.4251,17.4364,14600.0
2005-11-07 12:55:00,31.05,31.05,30.99,31.0,10200.0,17.4364,17.4364,17.4027,17.4083,10200.0
2005-11-07 13:00:00,31.02,31.02,30.98,30.99,7000.0,17.4195,17.4195,17.3971,17.4027,7000.0
2005-11-07 13:05:00,30.98,31.0,30.96,31.0,12800.0,17.3971,17.4083,17.3858,17.4083,12800.0
2005-11-07 13:10:00,31.0,31.03,30.98,30.98,11000.0,17.4083,17.4251,17.3971,17.3971,11000.0
2005-11-07 13:15:00,31.0,31.06,31.0,31.05,16200.0,17.4083,17.442,17.4083,17.4364,16200.0
2005-11-07 13:20:00,31.04,31.05,31.01,31.03,13600.0,17.4308,17.4364,17.4139,17.4251,13600.0
2005-11-07 13:25:00,31.04,31.04,30.98,31.03,12000.0,17.4308,17.4308,17.3971,17.4251,12000.0
2005-11-07 13:30:00,31.05,31.05,31.0,31.0,10200.0,17.4364,17.4364,17.4083,17.4083,10200.0
2005-11-07 13:35:00,31.05,31.09,31.03,31.09,16400.0,17.4364,17.4588,17.4251,17.4588,16400.0
2005-11-07 13:40:00,31.09,31.15,31.04,31.06,40800.0,17.4588,17.4925,17.4308,17.442,40800.0
2005-11-07 13:45:00,31.04,31.07,31.04,31.06,14200.0,17.4308,17.4476,17.4308,17.442,14200.0
2005-11-07 13:50:00,31.07,31.12,31.05,31.11,36600.0,17.4476,17.4757,17.4364,17.4701,36600.0
2005-11-07 13:55:00,31.11,31.11,31.05,31.09,24200.0,17.4701,17.4701,17.4364,17.4588,24200.0
2005-11-07 14:00:00,31.07,31.13,31.04,31.13,21000.0,17.4476,17.4813,17.4308,17.4813,21000.0
2005-11-07 14:05:00,31.13,31.2,31.12,31.18,26400.0,17.4813,17.5206,17.4757,17.5094,26400.0
2005-11-07 14:10:00,31.2,31.2,31.1,31.17,53000.0,17.5206,17.5206,17.4644,17.5038,53000.0
2005-11-07 14:15:00,31.18,31.23,31.17,31.18,21600.0,17.5094,17.5374,17.5038,17.5094,21600.0
2005-11-07 14:20:00,31.19,31.2,31.09,31.14,35600.0,17.515,17.5206,17.4588,17.4869,35600.0
2005-11-07 14:25:00,31.14,31.22,31.14,31.22,16600.0,17.4869,17.5318,17.4869,17.5318,16600.0
2005-11-07 14:30:00,31.23,31.25,31.18,31.23,26200.0,17.5374,17.5487,17.5094,17.5374,26200.0
2005-11-07 14:35:00,31.23,31.28,31.22,31.28,22600.0,17.5374,17.5655,17.5318,17.5655,22600.0
2005-11-07 14:40:00,31.29,31.33,31.26,31.3,40000.0,17.5711,17.5936,17.5543,17.5768,40000.0
2005-11-07 14:45:00,31.32,31.32,31.23,31.23,52400.0,17.588,17.588,17.5374,17.5374,52400.0
2005-11-07 14:50:00,31.23,31.31,31.23,31.31,36000.0,17.5374,17.5824,17.5374,17.5824,36000.0
2005-11-07 14:55:00,31.31,31.34,31.25,31.27,29400.0,17.5824,17.5992,17.5487,17.5599,29400.0
2005-11-07 15:00:00,31.26,31.27,31.21,31.25,22200.0,17.5543,17.5599,17.5262,17.5487,22200.0
2005-11-07 15:05:00,31.25,31.27,31.21,31.24,37200.0,17.5487,17.5599,17.5262,17.5431,37200.0
2005-11-07 15:10:00,31.23,31.29,31.21,31.22,37000.0,17.5374,17.5711,17.5262,17.5318,37000.0
2005-11-07 15:15:00,31.22,31.31,31.19,31.25,48600.0,17.5318,17.5824,17.515,17.5487,48600.0
2005-11-07 15:20:00,31.26,31.28,31.24,31.28,39000.0,17.5543,17.5655,17.5431,17.5655,39000.0
2005-11-07 15:25:00,31.28,31.3,31.23,31.29,65200.0,17.5655,17.5768,17.5374,17.5711,65200.0
2005-11-07 15:30:00,31.29,31.33,31.27,31.27,83200.0,17.5711,17.5936,17.5599,17.5599,83200.0
2005-11-07 15:35:00,31.27,31.31,31.26,31.28,38600.0,17.5599,17.5824,17.5543,17.5655,38600.0
2005-11-07 15:40:00,31.29,31.3,31.25,31.27,46800.0,17.5711,17.5768,17.5487,17.5599,46800.0
2005-11-07 15:45:00,31.29,31.34,31.29,31.32,69600.0,17.5711,17.5992,17.5711,17.588,69600.0
2005-11-07 15:50:00,31.33,31.36,31.25,31.26,75600.0,17.5936,17.6105,17.5487,17.5543,75600.0
2005-11-07 15:55:00,31.28,31.31,31.26,31.29,72800.0,17.5655,17.5824,17.5543,17.5711,72800.0
2005-11-08 09:30:00,31.25,31.25,31.03,31.03,100600.0,17.5487,17.5487,17.4251,17.4251,100600.0
2005-11-08 09:35:00,31.04,31.05,30.95,31.04,83600.0,17.4308,17.4364,17.3802,17.4308,83600.0
2005-11-08 09:40:00,31.03,31.11,30.96,31.0,97800.0,17.4251,17.4701,17.3858,17.4083,97800.0
2005-11-08 09:45:00,31.0,31.06,30.94,31.0,55200.0,17.4083,17.442,17.3746,17.4083,55200.0
2005-11-08 09:50:00,30.99,31.02,30.88,30.91,61000.0,17.4027,17.4195,17.3409,17.3578,61000.0
2005-11-08 09:55:00,30.91,30.93,30.85,30.86,53800.0,17.3578,17.369,17.3241,17.3297,53800.0
2005-11-08 10:00:00,30.86,30.92,30.85,30.87,63600.0,17.3297,17.3634,17.3241,17.3353,63600.0
2005-11-08 10:05:00,30.9,31.0,30.87,30.97,61800.0,17.3521,17.4083,17.3353,17.3914,61800.0
2005-11-08 10:10:00,30.97,30.97,30.91,30.95,33400.0,17.3914,17.3914,17.3578,17.3802,33400.0
2005-11-08 10:15:00,30.95,30.95,30.92,30.93,20400.0,17.3802,17.3802,17.3634,17.369,20400.0
2005-11-08 10:20:00,30.91,30.94,30.85,30.86,54800.0,17.3578,17.3746,17.3241,17.3297,54800.0
2005-11-08 10:25:00,30.87,30.89,30.87,30.88,31400.0,17.3353,17.3465,17.3353,17.3409,31400.0
2005-11-08 10:30:00,30.89,31.03,30.89,30.95,65400.0,17.3465,17.4251,17.3465,17.3802,65400.0
2005-11-08 10:35:00,30.92,30.92,30.88,30.88,34800.0,17.3634,17.3634,17.3409,17.3409,34800.0
2005-11-08 10:40:00,30.88,30.97,30.86,30.9,23600.0,17.3409,17.3914,17.3297,17.3521,23600.0
2005-11-08 10:45:00,30.91,30.92,30.87,30.92,11400.0,17.3578,17.3634,17.3353,17.3634,11400.0
2005-11-08 10:50:00,30.91,30.99,30.91,30.97,22400.0,17.3578,17.4027,17.3578,17.3914,22400.0
2005-11-08 10:55:00,30.98,31.0,30.92,30.96,13000.0,17.3971,17.4083,17.3634,17.3858,13000.0
2005-11-08 11:00:00,30.99,31.05,30.97,30.99,16800.0,17.4027,17.4364,17.3914,17.4027,16800.0
2005-11-08 11:05:00,30.99,31.02,30.97,31.0,17600.0,17.4027,17.4195,17.3914,17.4083,17600.0
2005-11-08 11:10:00,31.06,31.11,31.02,31.09,35800.0,17.442,17.4701,17.4195,17.4588,35800.0
2005-11-08 11:15:00,31.09,31.17,31.08,31.15,29800.0,17.4588,17.5038,17.4532,17.4925,29800.0
2005-11-08 11:20:00,31.15,31.23,31.14,31.23,55000.0,17.4925,17.5374,17.4869,17.5374,55000.0
2005-11-08 11:25:00,31.23,31.23,31.15,31.17,35400.0,17.5374,17.5374,17.4925,17.5038,35400.0
2005-11-08 11:30:00,31.17,31.22,31.16,31.18,28600.0,17.5038,17.5318,17.4981,17.5094,28600.0
2005-11-08 11:35:00,31.18,31.2,31.17,31.2,15400.0,17.5094,17.5206,17.5038,17.5206,15400.0
2005-11-08 11:40:00,31.2,31.31,31.2,31.28,19200.0,17.5206,17.5824,17.5206,17.5655,19200.0
2005-11-08 11:45:00,31.29,31.37,31.26,31.37,35800.0,17.5711,17.6161,17.5543,17.6161,35800.0
2005-11-08 11:50:00,31.35,31.43,31.35,31.41,67200.0,17.6048,17.6498,17.6048,17.6385,67200.0
2005-11-08 11:55:00,31.41,31.42,31.36,31.38,27000.0,17.6385,17.6441,17.6105,17.6217,27000.0
2005-11-08 12:00:00,31.4,31.42,31.32,31.36,27600.0,17.6329,17.6441,17.588,17.6105,27600.0
2005-11-08 12:05:00,31.36,31.38,31.31,31.33,14200.0,17.6105,17.6217,17.5824,17.5936,14200.0
2005-11-08 12:10:00,31.34,31.39,31.32,31.32,20000.0,17.5992,17.6273,17.588,17.588,20000.0
2005-11-08 12:15:00,31.31,31.35,31.31,31.31,16000.0,17.5824,17.6048,17.5824,17.5824,16000.0
2005-11-08 12:20:00,31.31,31.35,31.29,31.33,23400.0,17.5824,17.6048,17.5711,17.5936,23400.0
2005-11-08 12:25:00,31.34,31.35,31.33,31.33,28600.0,17.5992,17.6048,17.5936,17.5936,28600.0
2005-11-08 12:30:00,31.33,31.36,31.32,31.32,17600.0,17.5936,17.6105,17.588,17.588,17600.0
2005-11-08 12:35:00,31.3,31.31,31.28,31.28,11200.0,17.5768,17.5824,17.5655,17.5655,11200.0
2005-11-08 12:40:00,31.29,31.31,31.28,31.28,24000.0,17.5711,17.5824,17.5655,17.5655,24000.0
2005-11-08 12:45:00,31.28,31.3,31.28,31.29,7000.0,17.5655,17.5768,17.5655,17.5711,7000.0
2005-11-08 12:50:00,31.28,31.32,31.27,31.3,11000.0,17.5655,17.588,17.5599,17.5768,11000.0
2005-11-08 12:55:00,31.31,31.36,31.31,31.35,19600.0,17.5824,17.6105,17.5824,17.6048,19600.0
2005-11-08 13:00:00,31.34,31.36,31.3,31.3,10600.0,17.5992,17.6105,17.5768,17.5768,10600.0
2005-11-08 13:05:00,31.33,31.33,31.3,31.3,2600.0,17.5936,17.5936,17.5768,17.5768,2600.0
2005-11-08 13:10:00,31.29,31.29,31.18,31.18,40200.0,17.5711,17.5711,17.5094,17.5094,40200.0
2005-11-08 13:15:00,31.2,31.24,31.2,31.24,18800.0,17.5206,17.5431,17.5206,17.5431,18800.0
2005-11-08 13:20:00,31.25,31.29,31.25,31.29,7200.0,17.5487,17.5711,17.5487,17.5711,7200.0
2005-11-08 13:25:00,31.29,31.35,31.29,31.34,18600.0,17.5711,17.6048,17.5711,17.5992,18600.0
2005-11-08 13:30:00,31.35,31.35,31.28,31.34,21200.0,17.6048,17.6048,17.5655,17.5992,21200.0
2005-11-08 13:35:00,31.34,31.38,31.34,31.36,10200.0,17.5992,17.6217,17.5992,17.6105,10200.0
2005-11-08 13:40:00,31.36,31.37,31.33,31.36,27000.0,17.6105,17.6161,17.5936,17.6105,27000.0
2005-11-08 13:45:00,31.36,31.43,31.36,31.42,36600.0,17.6105,17.6498,17.6105,17.6441,36600.0
2005-11-08 13:50:00,31.4,31.4,31.29,31.32,35000.0,17.6329,17.6329,17.5711,17.588,35000.0
2005-11-08 13:55:00,31.32,31.33,31.27,31.29,20800.0,17.588,17.5936,17.5599,17.5711,20800.0
2005-11-08 14:00:00,31.29,31.35,31.25,31.32,22600.0,17.5711,17.6048,17.5487,17.588,22600.0
2005-11-08 14:05:00,31.32,31.38,31.32,31.36,14600.0,17.588,17.6217,17.588,17.6105,14600.0
2005-11-08 14:10:00,31.35,31.38,31.34,31.38,20800.0,17.6048,17.6217,17.5992,17.6217,20800.0
2005-11-08 14:15:00,31.38,31.38,31.3,31.32,12200.0,17.6217,17.6217,17.5768,17.588,12200.0
2005-11-08 14:20:00,31.32,31.38,31.32,31.38,19200.0,17.588,17.6217,17.588,17.6217,19200.0
2005-11-08 14:25:00,31.37,31.41,31.35,31.41,13600.0,17.6161,17.6385,17.6048,17.6385,13600.0
2005-11-08 14:30:00,31.39,31.4,31.29,31.32,28800.0,17.6273,17.6329,17.5711,17.588,28800.0
2005-11-08 14:35:00,31.31,31.36,31.3,31.35,21200.0,17.5824,17.6105,17.5768,17.6048,21200.0
2005-11-08 14:40:00,31.36,31.36,31.32,31.35,11600.0,17.6105,17.6105,17.588,17.6048,11600.0
2005-11-08 14:45:00,31.34,31.38,31.34,31.38,8800.0,17.5992,17.6217,17.5992,17.6217,8800.0
2005-11-08 14:50:00,31.36,31.37,31.31,31.33,12400.0,17.6105,17.6161,17.5824,17.5936,12400.0
2005-11-08 14:55:00,31.34,31.36,31.33,31.33,15200.0,17.5992,17.6105,17.5936,17.5936,15200.0
2005-11-08 15:00:00,31.34,31.36,31.33,31.33,12200.0,17.5992,17.6105,17.5936,17.5936,12200.0
2005-11-08 15:05:00,31.33,31.34,31.32,31.34,7200.0,17.5936,17.5992,17.588,17.5992,7200.0
2005-11-08 15:10:00,31.34,31.36,31.31,31.34,15400.0,17.5992,17.6105,17.5824,17.5992,15400.0
2005-11-08 15:15:00,31.35,31.36,31.32,31.34,17200.0,17.6048,17.6105,17.588,17.5992,17200.0
2005-11-08 15:20:00,31.35,31.36,31.32,31.36,8800.0,17.6048,17.6105,17.588,17.6105,8800.0
2005-11-08 15:25:00,31.35,31.35,31.3,31.32,37400.0,17.6048,17.6048,17.5768,17.588,37400.0
2005-11-08 15:30:00,31.32,31.33,31.28,31.29,14800.0,17.588,17.5936,17.5655,17.5711,14800.0
2005-11-08 15:35:00,31.3,31.31,31.24,31.24,28000.0,17.5768,17.5824,17.5431,17.5431,28000.0
2005-11-08 15:40:00,31.23,31.26,31.22,31.22,35200.0,17.5374,17.5543,17.5318,17.5318,35200.0
2005-11-08 15:45:00,31.23,31.25,31.21,31.23,36000.0,17.5374,17.5487,17.5262,17.5374,36000.0
2005-11-08 15:50:00,31.21,31.24,31.2,31.22,46600.0,17.5262,17.5431,17.5206,17.5318,46600.0
2005-11-08 15:55:00,31.21,31.25,31.2,31.22,47200.0,17.5262,17.5487,17.5206,17.5318,47200.0
2005-11-09 09:30:00,31.38,31.38,31.2,31.27,82600.0,17.6217,17.6217,17.5206,17.5599,82600.0
2005-11-09 09:35:00,31.27,31.37,31.25,31.36,56200.0,17.5599,17.6161,17.5487,17.6105,56200.0
2005-11-09 09:40:00,31.34,31.34,31.21,31.28,74400.0,17.5992,17.5992,17.5262,17.5655,74400.0
2005-11-09 09:45:00,31.28,31.5,31.24,31.5,55400.0,17.5655,17.6891,17.5431,17.6891,55400.0
2005-11-09 09:50:00,31.5,31.6,31.5,31.6,89800.0,17.6891,17.7452,17.6891,17.7452,89800.0
2005-11-09 09:55:00,31.63,31.71,31.38,31.46,117000.0,17.7621,17.807,17.6217,17.6666,117000.0
2005-11-09 10:00:00,31.47,31.58,31.34,31.53,65600.0,17.6722,17.734,17.5992,17.7059,65600.0
2005-11-09 10:05:00,31.55,31.63,31.54,31.57,70600.0,17.7171,17.7621,17.7115,17.7284,70600.0
2005-11-09 10:10:00,31.53,31.6,31.53,31.57,37800.0,17.7059,17.7452,17.7059,17.7284,37800.0
2005-11-09 10:15:00,31.58,31.65,31.57,31.59,55400.0,17.734,17.7733,17.7284,17.7396,55400.0
2005-11-09 10:20:00,31.57,31.68,31.54,31.57,104800.0,17.7284,17.7901,17.7115,17.7284,104800.0
2005-11-09 10:25:00,31.57,31.57,31.46,31.52,111400.0,17.7284,17.7284,17.6666,17.7003,111400.0
2005-11-09 10:30:00,31.51,31.58,31.48,31.58,72800.0,17.6947,17.734,17.6778,17.734,72800.0
2005-11-09 10:35:00,31.58,31.64,31.55,31.61,62200.0,17.734,17.7677,17.7171,17.7508,62200.0
2005-11-09 10:40:00,31.6,31.7,31.6,31.7,74600.0,17.7452,17.8014,17.7452,17.8014,74600.0
2005-11-09 10:45:00,31.7,31.72,31.68,31.7,135600.0,17.8014,17.8126,17.7901,17.8014,135600.0
2005-11-09 10:50:00,31.7,31.73,31.63,31.69,96400.0,17.8014,17.8182,17.7621,17.7958,96400.0
2005-11-09 10:55:00,31.69,31.71,31.61,31.71,89400.0,17.7958,17.807,17.7508,17.807,89400.0
2005-11-09 11:00:00,31.71,31.72,31.65,31.65,59200.0,17.807,17.8126,17.7733,17.7733,59200.0
2005-11-09 11:05:00,31.65,31.68,31.6,31.68,80200.0,17.7733,17.7901,17.7452,17.7901,80200.0
2005-11-09 11:10:00,31.68,31.75,31.66,31.75,71200.0,17.7901,17.8295,17.7789,17.8295,71200.0
2005-11-09 11:15:00,31.75,31.77,31.69,31.72,57400.0,17.8295,17.8407,17.7958,17.8126,57400.0
2005-11-09 11:20:00,31.7,31.72,31.65,31.7,38200.0,17.8014,17.8126,17.7733,17.8014,38200.0
2005-11-09 11:25:00,31.68,31.78,31.67,31.7,57200.0,17.7901,17.8463,17.7845,17.8014,57200.0
2005-11-09 11:30:00,31.72,31.8,31.72,31.8,50200.0,17.8126,17.8575,17.8126,17.8575,50200.0
2005-11-09 11:35:00,31.8,31.85,31.8,31.84,51800.0,17.8575,17.8856,17.8575,17.88,51800.0
2005-11-09 11:40:00,31.85,31.91,31.85,31.87,56400.0,17.8856,17.9193,17.8856,17.8968,56400.0
2005-11-09 11:45:00,31.9,31.91,31.81,31.84,43200.0,17.9137,17.9193,17.8632,17.88,43200.0
2005-11-09 11:50:00,31.85,31.96,31.85,31.93,43400.0,17.8856,17.9474,17.8856,17.9305,43400.0
2005-11-09 11:55:00,31.92,32.0,31.9,31.97,56400.0,17.9249,17.9698,17.9137,17.953,56400.0
2005-11-09 12:00:00,31.97,32.0,31.92,31.92,59600.0,17.953,17.9698,17.9249,17.9249,59600.0
2005-11-09 12:05:00,31.93,32.0,31.93,32.0,73400.0,17.9305,17.9698,17.9305,17.9698,73400.0
2005-11-09 12:10:00,32.0,32.08,31.99,31.99,143200.0,17.9698,18.0148,17.9642,17.9642,143200.0
2005-11-09 12:15:00,32.0,32.02,31.97,31.99,148200.0,17.9698,17.9811,17.953,17.9642,148200.0
2005-11-09 12:20:00,32.0,32.1,31.99,32.02,132200.0,17.9698,18.026,17.9642,17.9811,132200.0
2005-11-09 12:25:00,32.02,32.12,31.96,31.98,132800.0,17.9811,18.0372,17.9474,17.9586,132800.0
2005-11-09 12:30:00,31.98,32.0,31.93,31.97,44800.0,17.9586,17.9698,17.9305,17.953,44800.0
2005-11-09 12:35:00,31.97,32.0,31.97,31.99,52800.0,17.953,17.9698,17.953,17.9642,52800.0
2005-11-09 12:40:00,31.99,32.0,31.94,31.95,88000.0,17.9642,17.9698,17.9362,17.9418,88000.0
2005-11-09 12:45:00,31.95,31.99,31.95,31.98,30400.0,17.9418,17.9642,17.9418,17.9586,30400.0
2005-11-09 12:50:00,31.98,31.99,31.97,31.98,40600.0,17.9586,17.9642,17.953,17.9586,40600.0
2005-11-09 12:55:00,31.98,31.99,31.92,31.93,46000.0,17.9586,17.9642,17.9249,17.9305,46000.0
2005-11-09 13:00:00,31.93,31.96,31.89,31.92,72200.0,17.9305,17.9474,17.9081,17.9249,72200.0
2005-11-09 13:05:00,31.94,31.98,31.91,31.93,75200.0,17.9362,17.9586,17.9193,17.9305,75200.0
2005-11-09 13:10:00,31.93,31.95,31.92,31.95,17200.0,17.9305,17.9418,17.9249,17.9418,17200.0
2005-11-09 13:15:00,31.95,31.98,31.93,31.94,21600.0,17.9418,17.9586,17.9305,17.9362,21600.0
2005-11-09 13:20:00,31.94,31.99,31.93,31.99,13400.0,17.9362,17.9642,17.9305,17.9642,13400.0
2005-11-09 13:25:00,31.99,31.99,31.94,31.97,30400.0,17.9642,17.9642,17.9362,17.953,30400.0
2005-11-09 13:30:00,31.96,32.0,31.96,31.99,29800.0,17.9474,17.9698,17.9474,17.9642,29800.0
2005-11-09 13:35:00,31.99,32.0,31.97,31.98,25200.0,17.9642,17.9698,17.953,17.9586,25200.0
2005-11-09 13:40:00,31.99,32.0,31.98,31.98,23400.0,17.9642,17.9698,17.9586,17.9586,23400.0
2005-11-09 13:45:00,31.98,32.0,31.97,31.99,28600.0,17.9586,17.9698,17.953,17.9642,28600.0
2005-11-09 13:50:00,31.99,32.0,31.92,31.92,32800.0,17.9642,17.9698,17.9249,17.9249,32800.0
2005-11-09 13:55:00,31.93,31.99,31.92,31.93,41200.0,17.9305,17.9642,17.9249,17.9305,41200.0
2005-11-09 14:00:00,31.93,31.93,31.92,31.92,63600.0,17.9305,17.9305,17.9249,17.9249,63600.0
2005-11-09 14:05:00,31.92,32.0,31.9,31.99,78600.0,17.9249,17.9698,17.9137,17.9642,78600.0
2005-11-09 14:10:00,32.0,32.05,32.0,32.03,85000.0,17.9698,17.9979,17.9698,17.9867,85000.0
2005-11-09 14:15:00,32.04,32.05,31.97,31.99,74800.0,17.9923,17.9979,17.953,17.9642,74800.0
2005-11-09 14:20:00,32.01,32.03,31.86,31.86,172200.0,17.9755,17.9867,17.8912,17.8912,172200.0
2005-11-09 14:25:00,31.87,31.93,31.75,31.87,209200.0,17.8968,17.9305,17.8295,17.8968,209200.0
2005-11-09 14:30:00,31.88,31.92,31.85,31.92,35000.0,17.9025,17.9249,17.8856,17.9249,35000.0
2005-11-09 14:35:00,31.93,32.02,31.92,32.0,42600.0,17.9305,17.9811,17.9249,17.9698,42600.0
2005-11-09 14:40:00,32.0,32.02,31.95,31.95,44800.0,17.9698,17.9811,17.9418,17.9418,44800.0
2005-11-09 14:45:00,31.95,32.0,31.95,31.95,64200.0,17.9418,17.9698,17.9418,17.9418,64200.0
2005-11-09 14:50:00,31.94,31.95,31.83,31.88,125800.0,17.9362,17.9418,17.8744,17.9025,125800.0
2005-11-09 14:55:00,31.87,31.92,31.86,31.88,75200.0,17.8968,17.9249,17.8912,17.9025,75200.0
2005-11-09 15:00:00,31.87,31.97,31.86,31.95,130400.0,17.8968,17.953,17.8912,17.9418,130400.0
2005-11-09 15:05:00,31.95,32.01,31.94,31.99,89600.0,17.9418,17.9755,17.9362,17.9642,89600.0
2005-11-09 15:10:00,31.99,32.0,31.93,31.95,40400.0,17.9642,17.9698,17.9305,17.9418,40400.0
2005-11-09 15:15:00,31.94,32.0,31.94,31.98,36600.0,17.9362,17.9698,17.9362,17.9586,36600.0
2005-11-09 15:20:00,31.98,32.01,31.97,32.0,53400.0,17.9586,17.9755,17.953,17.9698,53400.0
2005-11-09 15:25:00,31.99,32.0,31.96,32.0,30200.0,17.9642,17.9698,17.9474,17.9698,30200.0
2005-11-09 15:30:00,31.97,32.0,31.97,31.99,25400.0,17.953,17.9698,17.953,17.9642,25400.0
2005-11-09 15:35:00,31.98,31.99,31.92,31.92,39200.0,17.9586,17.9642,17.9249,17.9249,39200.0
2005-11-09 15:40:00,31.92,31.92,31.83,31.85,92800.0,17.9249,17.9249,17.8744,17.8856,92800.0
2005-11-09 15:45:00,31.85,31.9,31.79,31.8,73600.0,17.8856,17.9137,17.8519,17.8575,73600.0
2005-11-09 15:50:00,31.82,31.82,31.79,31.8,46000.0,17.8688,17.8688,17.8519,17.8575,46000.0
2005-11-09 15:55:00,31.8,31.81,31.73,31.74,99800.0,17.8575,17.8632,17.8182,17.8238,99800.0
2005-11-10 09:30:00,31.75,31.83,31.74,31.83,64200.0,17.8295,17.8744,17.8238,17.8744,64200.0
2005-11-10 09:35:00,31.85,31.95,31.71,31.71,46200.0,17.8856,17.9418,17.807,17.807,46200.0
2005-11-10 09:40:00,31.73,31.73,31.49,31.58,60600.0,17.8182,17.8182,17.6835,17.734,60600.0
2005-11-10 09:45:00,31.58,31.85,31.52,31.59,304600.0,17.734,17.8856,17.7003,17.7396,304600.0
2005-11-10 09:50:00,31.58,31.65,31.5,31.54,64400.0,17.734,17.7733,17.6891,17.7115,64400.0
2005-11-10 09:55:00,31.54,31.7,31.54,31.6,81200.0,17.7115,17.8014,17.7115,17.7452,81200.0
2005-11-10 10:00:00,31.59,31.68,31.57,31.68,132400.0,17.7396,17.7901,17.7284,17.7901,132400.0
2005-11-10 10:05:00,31.67,31.7,31.5,31.5,132000.0,17.7845,17.8014,17.6891,17.6891,132000.0
2005-11-10 10:10:00,31.48,31.5,31.28,31.29,144000.0,17.6778,17.6891,17.5655,17.5711,144000.0
2005-11-10 10:15:00,31.28,31.28,31.12,31.25,145200.0,17.5655,17.5655,17.4757,17.5487,145200.0
2005-11-10 10:20:00,31.28,31.28,31.21,31.23,232800.0,17.5655,17.5655,17.5262,17.5374,232800.0
2005-11-10 10:25:00,31.23,31.31,31.22,31.22,150600.0,17.5374,17.5824,17.5318,17.5318,150600.0
2005-11-10 10:30:00,31.2,31.28,31.15,31.25,165600.0,17.5206,17.5655,17.4925,17.5487,165600.0
2005-11-10 10:35:00,31.24,31.29,31.16,31.21,56200.0,17.5431,17.5711,17.4981,17.5262,56200.0
2005-11-10 10:40:00,31.22,31.22,31.1,31.1,103400.0,17.5318,17.5318,17.4644,17.4644,103400.0
2005-11-10 10:45:00,31.1,31.13,31.05,31.11,75200.0,17.4644,17.4813,17.4364,17.4701,75200.0
2005-11-10 10:50:00,31.13,31.18,31.03,31.13,112400.0,17.4813,17.5094,17.4251,17.4813,112400.0
2005-11-10 10:55:00,31.13,31.2,31.11,31.16,45200.0,17.4813,17.5206,17.4701,17.4981,45200.0
2005-11-10 11:00:00,31.16,31.21,31.16,31.18,51200.0,17.4981,17.5262,17.4981,17.5094,51200.0
2005-11-10 11:05:00,31.18,31.25,31.18,31.23,46600.0,17.5094,17.5487,17.5094,17.5374,46600.0
2005-11-10 11:10:00,31.22,31.23,31.16,31.16,64400.0,17.5318,17.5374,17.4981,17.4981,64400.0
2005-11-10 11:15:00,31.18,31.2,31.14,31.14,96200.0,17.5094,17.5206,17.4869,17.4869,96200.0
2005-11-10 11:20:00,31.12,31.18,31.11,31.15,25800.0,17.4757,17.5094,17.4701,17.4925,25800.0
2005-11-10 11:25:00,31.13,31.16,31.11,31.15,49800.0,17.4813,17.4981,17.4701,17.4925,49800.0
2005-11-10 11:30:00,31.15,31.15,31.03,31.03,35000.0,17.4925,17.4925,17.4251,17.4251,35000.0
2005-11-10 11:35:00,31.04,31.11,31.03,31.03,41000.0,17.4308,17.4701,17.4251,17.4251,41000.0
2005-11-10 11:40:00,31.03,31.06,30.99,31.02,48200.0,17.4251,17.442,17.4027,17.4195,48200.0
2005-11-10 11:45:00,31.03,31.08,31.0,31.0,32000.0,17.4251,17.4532,17.4083,17.4083,32000.0
2005-11-10 11:50:00,31.0,31.03,30.93,31.01,52200.0,17.4083,17.4251,17.369,17.4139,52200.0
2005-11-10 11:55:00,30.98,31.03,30.96,30.98,29000.0,17.3971,17.4251,17.3858,17.3971,29000.0
2005-11-10 12:00:00,30.98,31.0,30.96,30.98,22200.0,17.3971,17.4083,17.3858,17.3971,22200.0
2005-11-10 12:05:00,31.0,31.05,31.0,31.05,12800.0,17.4083,17.4364,17.4083,17.4364,12800.0
2005-11-10 12:10:00,31.04,31.05,30.98,31.0,38400.0,17.4308,17.4364,17.3971,17.4083,38400.0
2005-11-10 12:15:00,31.0,31.04,30.98,30.98,27000.0,17.4083,17.4308,17.3971,17.3971,27000.0
2005-11-10 12:20:00,30.98,30.98,30.89,30.95,26600.0,17.3971,17.3971,17.3465,17.3802,26600.0
2005-11-10 12:25:00,30.96,31.03,30.96,31.03,31600.0,17.3858,17.4251,17.3858,17.4251,31600.0
2005-11-10 12:30:00,31.03,31.1,31.03,31.07,32800.0,17.4251,17.4644,17.4251,17.4476,32800.0
2005-11-10 12:35:00,31.08,31.1,31.06,31.1,31200.0,17.4532,17.4644,17.442,17.4644,31200.0
2005-11-10 12:40:00,31.1,31.14,31.08,31.09,15000.0,17.4644,17.4869,17.4532,17.4588,15000.0
2005-11-10 12:45:00,31.1,31.12,31.09,31.1,13400.0,17.4644,17.4757,17.4588,17.4644,13400.0
2005-11-10 12:50:00,31.09,31.09,31.02,31.05,15600.0,17.4588,17.4588,17.4195,17.4364,15600.0
2005-11-10 12:55:00,31.03,31.03,30.96,31.0,26000.0,17.4251,17.4251,17.3858,17.4083,26000.0
2005-11-10 13:00:00,31.0,31.06,30.98,31.06,108200.0,17.4083,17.442,17.3971,17.442,108200.0
2005-11-10 13:05:00,31.05,31.16,31.04,31.16,37800.0,17.4364,17.4981,17.4308,17.4981,37800.0
2005-11-10 13:10:00,31.16,31.21,31.16,31.21,18800.0,17.4981,17.5262,17.4981,17.5262,18800.0
2005-11-10 13:15:00,31.21,31.22,31.18,31.21,14200.0,17.5262,17.5318,17.5094,17.5262,14200.0
2005-11-10 13:20:00,31.21,31.21,31.15,31.18,38000.0,17.5262,17.5262,17.4925,17.5094,38000.0
2005-11-10 13:25:00,31.18,31.23,31.15,31.19,60800.0,17.5094,17.5374,17.4925,17.515,60800.0
2005-11-10 13:30:00,31.18,31.21,31.15,31.16,32200.0,17.5094,17.5262,17.4925,17.4981,32200.0
2005-11-10 13:35:00,31.17,31.24,31.15,31.24,48000.0,17.5038,17.5431,17.4925,17.5431,48000.0
2005-11-10 13:40:00,31.25,31.3,31.19,31.22,29600.0,17.5487,17.5768,17.515,17.5318,29600.0
2005-11-10 13:45:00,31.23,31.3,31.2,31.22,18400.0,17.5374,17.5768,17.5206,17.5318,18400.0
2005-11-10 13:50:00,31.21,31.33,31.18,31.32,44600.0,17.5262,17.5936,17.5094,17.588,44600.0
2005-11-10 13:55:00,31.35,31.4,31.35,31.35,74600.0,17.6048,17.6329,17.6048,17.6048,74600.0
2005-11-10 14:00:00,31.37,31.4,31.31,31.35,31400.0,17.6161,17.6329,17.5824,17.6048,31400.0
2005-11-10 14:05:00,31.36,31.36,31.28,31.34,24600.0,17.6105,17.6105,17.5655,17.5992,24600.0
2005-11-10 14:10:00,31.34,31.4,31.34,31.4,28800.0,17.5992,17.6329,17.5992,17.6329,28800.0
2005-11-10 14:15:00,31.39,31.39,31.35,31.38,16800.0,17.6273,17.6273,17.6048,17.6217,16800.0
2005-11-10 14:20:00,31.38,31.38,31.31,31.35,16600.0,17.6217,17.6217,17.5824,17.6048,16600.0
2005-11-10 14:25:00,31.34,31.43,31.31,31.43,41400.0,17.5992,17.6498,17.5824,17.6498,41400.0
2005-11-10 14:30:00,31.43,31.47,31.39,31.47,32800.0,17.6498,17.6722,17.6273,17.6722,32800.0
2005-11-10 14:35:00,31.46,31.46,31.4,31.45,35000.0,17.6666,17.6666,17.6329,17.661,35000.0
2005-11-10 14:40:00,31.44,31.45,31.4,31.43,12800.0,17.6554,17.661,17.6329,17.6498,12800.0
2005-11-10 14:45:00,31.43,31.43,31.36,31.41,28800.0,17.6498,17.6498,17.6105,17.6385,28800.0
2005-11-10 14:50:00,31.42,31.45,31.4,31.44,20800.0,17.6441,17.661,17.6329,17.6554,20800.0
2005-11-10 14:55:00,31.45,31.56,31.45,31.5,61400.0,17.661,17.7228,17.661,17.6891,61400.0
2005-11-10 15:00:00,31.5,31.56,31.5,31.54,39800.0,17.6891,17.7228,17.6891,17.7115,39800.0
2005-11-10 15:05:00,31.54,31.57,31.51,31.55,48600.0,17.7115,17.7284,17.6947,17.7171,48600.0
2005-11-10 15:10:00,31.55,31.55,31.46,31.48,56600.0,17.7171,17.7171,17.6666,17.6778,56600.0
2005-11-10 15:15:00,31.48,31.55,31.48,31.52,26200.0,17.6778,17.7171,17.6778,17.7003,26200.0
2005-11-10 15:20:00,31.5,31.53,31.47,31.5,34600.0,17.6891,17.7059,17.6722,17.6891,34600.0
2005-11-10 15:25:00,31.5,31.54,31.5,31.54,32200.0,17.6891,17.7115,17.6891,17.7115,32200.0
2005-11-10 15:30:00,31.54,31.57,31.52,31.53,25800.0,17.7115,17.7284,17.7003,17.7059,25800.0
2005-11-10 15:35:00,31.53,31.57,31.52,31.55,40400.0,17.7059,17.7284,17.7003,17.7171,40400.0
2005-11-10 15:40:00,31.55,31.67,31.55,31.65,102600.0,17.7171,17.7845,17.7171,17.7733,102600.0
2005-11-10 15:45:00,31.65,31.65,31.58,31.58,89600.0,17.7733,17.7733,17.734,17.734,89600.0
2005-11-10 15:50:00,31.58,31.59,31.52,31.52,92600.0,17.734,17.7396,17.7003,17.7003,92600.0
2005-11-10 15:55:00,31.52,31.52,31.52,31.52,48200.0,17.7003,17.7003,17.7003,17.7003,48200.0
2005-11-11 09:30:00,31.55,31.64,31.54,31.63,76200.0,17.7171,17.7677,17.7115,17.7621,76200.0
2005-11-11 09:35:00,31.62,31.73,31.61,31.68,67800.0,17.7565,17.8182,17.7508,17.7901,67800.0
2005-11-11 09:40:00,31.68,31.85,31.67,31.77,55000.0,17.7901,17.8856,17.7845,17.8407,55000.0
2005-11-11 09:45:00,31.77,31.82,31.64,31.72,52600.0,17.8407,17.8688,17.7677,17.8126,52600.0
2005-11-11 09:50:00,31.73,31.74,31.6,31.65,46200.0,17.8182,17.8238,17.7452,17.7733,46200.0
2005-11-11 09:55:00,31.65,31.93,31.64,31.86,37800.0,17.7733,17.9305,17.7677,17.8912,37800.0
2005-11-11 10:00:00,31.87,31.87,31.8,31.81,59600.0,17.8968,17.8968,17.8575,17.8632,59600.0
2005-11-11 10:05:00,31.77,31.95,31.74,31.89,42600.0,17.8407,17.9418,17.8238,17.9081,42600.0
2005-11-11 10:10:00,31.88,31.93,31.84,31.91,34400.0,17.9025,17.9305,17.88,17.9193,34400.0
2005-11-11 10:15:00,31.91,31.93,31.88,31.91,20200.0,17.9193,17.9305,17.9025,17.9193,20200.0
2005-11-11 10:20:00,31.92,31.93,31.85,31.85,35600.0,17.9249,17.9305,17.8856,17.8856,35600.0
2005-11-11 10:25:00,31.85,31.86,31.8,31.84,46800.0,17.8856,17.8912,17.8575,17.88,46800.0
2005-11-11 10:30:00,31.83,31.86,31.81,31.86,28000.0,17.8744,17.8912,17.8632,17.8912,28000.0
2005-11-11 10:35:00,31.85,31.86,31.83,31.83,50400.0,17.8856,17.8912,17.8744,17.8744,50400.0
2005-11-11 10:40:00,31.83,31.84,31.8,31.8,28000.0,17.8744,17.88,17.8575,17.8575,28000.0
2005-11-11 10:45:00,31.79,31.83,31.76,31.82,28000.0,17.8519,17.8744,17.8351,17.8688,28000.0
2005-11-11 10:50:00,31.82,31.94,31.82,31.93,23200.0,17.8688,17.9362,17.8688,17.9305,23200.0
2005-11-11 10:55:00,31.93,31.95,31.93,31.94,18800.0,17.9305,17.9418,17.9305,17.9362,18800.0
2005-11-11 11:00:00,31.93,31.98,31.91,31.97,28200.0,17.9305,17.9586,17.9193,17.953,28200.0
2005-11-11 11:05:00,31.96,32.08,31.96,32.07,65000.0,17.9474,18.0148,17.9474,18.0092,65000.0
2005-11-11 11:10:00,32.07,32.09,32.02,32.08,26200.0,18.0092,18.0204,17.9811,18.0148,26200.0
2005-11-11 11:15:00,32.1,32.21,32.08,32.09,99400.0,18.026,18.0878,18.0148,18.0204,99400.0
2005-11-11 11:20:00,32.08,32.1,32.0,32.01,78800.0,18.0148,18.026,17.9698,17.9755,78800.0
2005-11-11 11:25:00,32.02,32.1,32.0,32.08,55400.0,17.9811,18.026,17.9698,18.0148,55400.0
2005-11-11 11:30:00,32.08,32.1,32.06,32.1,7000.0,18.0148,18.026,18.0035,18.026,7000.0
2005-11-11 11:35:00,32.1,32.13,32.07,32.12,29000.0,18.026,18.0429,18.0092,18.0372,29000.0
2005-11-11 11:40:00,32.12,32.13,32.1,32.11,75200.0,18.0372,18.0429,18.026,18.0316,75200.0
2005-11-11 11:45:00,32.11,32.12,32.06,32.09,31800.0,18.0316,18.0372,18.0035,18.0204,31800.0
2005-11-11 11:50:00,32.09,32.12,32.09,32.12,13000.0,18.0204,18.0372,18.0204,18.0372,13000.0
2005-11-11 11:55:00,32.12,32.13,32.09,32.1,24400.0,18.0372,18.0429,18.0204,18.026,24400.0
2005-11-11 12:00:00,32.09,32.1,32.03,32.08,35000.0,18.0204,18.026,17.9867,18.0148,35000.0
2005-11-11 12:05:00,32.08,32.1,32.06,32.07,24200.0,18.0148,18.026,18.0035,18.0092,24200.0
2005-11-11 12:10:00,32.07,32.17,32.07,32.17,60200.0,18.0092,18.0653,18.0092,18.0653,60200.0
2005-11-11 12:15:00,32.16,32.19,32.12,32.12,16400.0,18.0597,18.0765,18.0372,18.0372,16400.0
2005-11-11 12:20:00,32.13,32.15,32.11,32.15,66600.0,18.0429,18.0541,18.0316,18.0541,66600.0
2005-11-11 12:25:00,32.15,32.23,32.1,32.23,24800.0,18.0541,18.099,18.026,18.099,24800.0
2005-11-11 12:30:00,32.22,32.25,32.21,32.22,22800.0,18.0934,18.1102,18.0878,18.0934,22800.0
2005-11-11 12:35:00,32.22,32.22,32.15,32.16,34000.0,18.0934,18.0934,18.0541,18.0597,34000.0
2005-11-11 12:40:00,32.16,32.17,32.15,32.16,41600.0,18.0597,18.0653,18.0541,18.0597,41600.0
2005-11-11 12:45:00,32.16,32.2,32.15,32.2,26600.0,18.0597,18.0822,18.0541,18.0822,26600.0
2005-11-11 12:50:00,32.19,32.19,32.16,32.18,12200.0,18.0765,18.0765,18.0597,18.0709,12200.0
2005-11-11 12:55:00,32.18,32.24,32.18,32.21,24000.0,18.0709,18.1046,18.0709,18.0878,24000.0
2005-11-11 13:00:00,32.2,32.2,32.15,32.19,26000.0,18.0822,18.0822,18.0541,18.0765,26000.0
2005-11-11 13:05:00,32.19,32.2,32.15,32.16,26200.0,18.0765,18.0822,18.0541,18.0597,26200.0
2005-11-11 13:10:00,32.16,32.19,32.16,32.18,7400.0,18.0597,18.0765,18.0597,18.0709,7400.0
2005-11-11 13:15:00,32.19,32.19,32.16,32.17,12000.0,18.0765,18.0765,18.0597,18.0653,12000.0
2005-11-11 13:20:00,32.18,32.21,32.16,32.2,32600.0,18.0709,18.0878,18.0597,18.0822,32600.0
2005-11-11 13:25:00,32.21,32.21,32.16,32.16,8600.0,18.0878,18.0878,18.0597,18.0597,8600.0
2005-11-11 13:30:00,32.16,32.16,32.08,32.1,26400.0,18.0597,18.0597,18.0148,18.026,26400.0
2005-11-11 13:35:00,32.09,32.12,32.09,32.1,17800.0,18.0204,18.0372,18.0204,18.026,17800.0
2005-11-11 13:40:00,32.12,32.13,32.1,32.13,9800.0,18.0372,18.0429,18.026,18.0429,9800.0
2005-11-11 13:45:00,32.12,32.15,32.12,32.13,6800.0,18.0372,18.0541,18.0372,18.0429,6800.0
2005-11-11 13:50:00,32.13,32.19,32.13,32.19,15400.0,18.0429,18.0765,18.0429,18.0765,15400.0
2005-11-11 13:55:00,32.19,32.25,32.19,32.23,8800.0,18.0765,18.1102,18.0765,18.099,8800.0
2005-11-11 14:00:00,32.23,32.25,32.21,32.25,22000.0,18.099,18.1102,18.0878,18.1102,22000.0
2005-11-11 14:05:00,32.24,32.25,32.23,32.24,41000.0,18.1046,18.1102,18.099,18.1046,41000.0
2005-11-11 14:10:00,32.25,32.3,32.24,32.3,83400.0,18.1102,18.1383,18.1046,18.1383,83400.0
2005-11-11 14:15:00,32.29,32.31,32.25,32.29,43200.0,18.1327,18.1439,18.1102,18.1327,43200.0
2005-11-11 14:20:00,32.29,32.29,32.24,32.26,20000.0,18.1327,18.1327,18.1046,18.1159,20000.0
2005-11-11 14:25:00,32.27,32.27,32.24,32.24,61400.0,18.1215,18.1215,18.1046,18.1046,61400.0
2005-11-11 14:30:00,32.24,32.27,32.24,32.26,36800.0,18.1046,18.1215,18.1046,18.1159,36800.0
2005-11-11 14:35:00,32.27,32.29,32.26,32.27,44600.0,18.1215,18.1327,18.1159,18.1215,44600.0
2005-11-11 14:40:00,32.27,32.3,32.27,32.27,41800.0,18.1215,18.1383,18.1215,18.1215,41800.0
2005-11-11 14:45:00,32.27,32.28,32.23,32.27,35600.0,18.1215,18.1271,18.099,18.1215,35600.0
2005-11-11 14:50:00,32.27,32.27,32.23,32.26,48200.0,18.1215,18.1215,18.099,18.1159,48200.0
2005-11-11 14:55:00,32.27,32.27,32.26,32.27,46400.0,18.1215,18.1215,18.1159,18.1215,46400.0
2005-11-11 15:00:00,32.27,32.32,32.26,32.26,53000.0,18.1215,18.1495,18.1159,18.1159,53000.0
2005-11-11 15:05:00,32.27,32.35,32.26,32.34,11200.0,18.1215,18.1664,18.1159,18.1608,11200.0
2005-11-11 15:10:00,32.34,32.38,32.29,32.35,45000.0,18.1608,18.1832,18.1327,18.1664,45000.0
2005-11-11 15:15:00,32.34,32.4,32.33,32.4,20600.0,18.1608,18.1945,18.1552,18.1945,20600.0
2005-11-11 15:20:00,32.38,32.45,32.38,32.4,61200.0,18.1832,18.2225,18.1832,18.1945,61200.0
2005-11-11 15:25:00,32.39,32.44,32.39,32.44,75400.0,18.1889,18.2169,18.1889,18.2169,75400.0
2005-11-11 15:30:00,32.43,32.44,32.39,32.42,32800.0,18.2113,18.2169,18.1889,18.2057,32800.0
2005-11-11 15:35:00,32.4,32.44,32.4,32.42,37800.0,18.1945,18.2169,18.1945,18.2057,37800.0
2005-11-11 15:40:00,32.43,32.47,32.43,32.46,67400.0,18.2113,18.2338,18.2113,18.2282,67400.0
2005-11-11 15:45:00,32.46,32.47,32.36,32.37,65000.0,18.2282,18.2338,18.172,18.1776,65000.0
2005-11-11 15:50:00,32.38,32.41,32.35,32.41,77400.0,18.1832,18.2001,18.1664,18.2001,77400.0
2005-11-11 15:55:00,32.41,32.45,32.35,32.39,97400.0,18.2001,18.2225,18.1664,18.1889,97400.0
2005-11-14 09:30:00,32.48,32.49,32.32,32.49,171600.0,18.2394,18.245,18.1495,18.245,171600.0
2005-11-14 09:35:00,32.49,32.5,32.33,32.33,82600.0,18.245,18.2506,18.1552,18.1552,82600.0
2005-11-14 09:40:00,32.33,32.37,32.16,32.33,75200.0,18.1552,18.1776,18.0597,18.1552,75200.0
2005-11-14 09:45:00,32.31,32.37,32.18,32.18,91000.0,18.1439,18.1776,18.0709,18.0709,91000.0
2005-11-14 09:50:00,32.15,32.3,32.08,32.24,92600.0,18.0541,18.1383,18.0148,18.1046,92600.0
2005-11-14 09:55:00,32.23,32.33,32.13,32.3,56400.0,18.099,18.1552,18.0429,18.1383,56400.0
2005-11-14 10:00:00,32.31,32.35,32.19,32.24,47200.0,18.1439,18.1664,18.0765,18.1046,47200.0
2005-11-14 10:05:00,32.24,32.38,32.24,32.28,161200.0,18.1046,18.1832,18.1046,18.1271,161200.0
2005-11-14 10:10:00,32.29,32.34,32.16,32.25,50600.0,18.1327,18.1608,18.0597,18.1102,50600.0
2005-11-14 10:15:00,32.3,32.35,32.27,32.27,50800.0,18.1383,18.1664,18.1215,18.1215,50800.0
2005-11-14 10:20:00,32.27,32.34,32.23,32.24,54600.0,18.1215,18.1608,18.099,18.1046,54600.0
2005-11-14 10:25:00,32.26,32.26,32.09,32.09,51200.0,18.1159,18.1159,18.0204,18.0204,51200.0
2005-11-14 10:30:00,32.09,32.12,32.0,32.11,70600.0,18.0204,18.0372,17.9698,18.0316,70600.0
2005-11-14 10:35:00,32.12,32.12,32.02,32.02,29000.0,18.0372,18.0372,17.9811,17.9811,29000.0
2005-11-14 10:40:00,32.02,32.09,32.02,32.03,27200.0,17.9811,18.0204,17.9811,17.9867,27200.0
2005-11-14 10:45:00,32.02,32.02,31.95,32.0,38600.0,17.9811,17.9811,17.9418,17.9698,38600.0
2005-11-14 10:50:00,31.99,32.0,31.89,31.93,96800.0,17.9642,17.9698,17.9081,17.9305,96800.0
2005-11-14 10:55:00,31.95,31.98,31.92,31.92,24600.0,17.9418,17.9586,17.9249,17.9249,24600.0
2005-11-14 11:00:00,31.92,31.94,31.85,31.85,102800.0,17.9249,17.9362,17.8856,17.8856,102800.0
2005-11-14 11:05:00,31.85,31.86,31.78,31.78,76600.0,17.8856,17.8912,17.8463,17.8463,76600.0
2005-11-14 11:10:00,31.78,31.79,31.73,31.75,121400.0,17.8463,17.8519,17.8182,17.8295,121400.0
2005-11-14 11:15:00,31.75,31.9,31.75,31.86,79800.0,17.8295,17.9137,17.8295,17.8912,79800.0
2005-11-14 11:20:00,31.86,31.89,31.84,31.88,25200.0,17.8912,17.9081,17.88,17.9025,25200.0
2005-11-14 11:25:00,31.87,31.96,31.85,31.94,41200.0,17.8968,17.9474,17.8856,17.9362,41200.0
2005-11-14 11:30:00,31.94,31.99,31.85,31.99,95000.0,17.9362,17.9642,17.8856,17.9642,95000.0
2005-11-14 11:35:00,31.99,32.0,31.89,31.9,57600.0,17.9642,17.9698,17.9081,17.9137,57600.0
2005-11-14 11:40:00,31.89,32.0,31.88,31.91,70000.0,17.9081,17.9698,17.9025,17.9193,70000.0
2005-11-14 11:45:00,31.91,31.93,31.86,31.86,104600.0,17.9193,17.9305,17.8912,17.8912,104600.0
2005-11-14 11:50:00,31.86,31.93,31.86,31.92,23600.0,17.8912,17.9305,17.8912,17.9249,23600.0
2005-11-14 11:55:00,31.91,31.94,31.87,31.93,26000.0,17.9193,17.9362,17.8968,17.9305,26000.0
2005-11-14 12:00:00,31.93,31.94,31.86,31.9,85800.0,17.9305,17.9362,17.8912,17.9137,85800.0
2005-11-14 12:05:00,31.9,31.9,31.83,31.87,24200.0,17.9137,17.9137,17.8744,17.8968,24200.0
2005-11-14 12:10:00,31.86,31.9,31.86,31.9,42200.0,17.8912,17.9137,17.8912,17.9137,42200.0
2005-11-14 12:15:00,31.89,31.9,31.86,31.88,73600.0,17.9081,17.9137,17.8912,17.9025,73600.0
2005-11-14 12:20:00,31.88,31.88,31.8,31.82,47000.0,17.9025,17.9025,17.8575,17.8688,47000.0
2005-11-14 12:25:00,31.82,31.85,31.8,31.84,12800.0,17.8688,17.8856,17.8575,17.88,12800.0
2005-11-14 12:30:00,31.84,31.85,31.83,31.85,14600.0,17.88,17.8856,17.8744,17.8856,14600.0
2005-11-14 12:35:00,31.84,31.85,31.81,31.83,21000.0,17.88,17.8856,17.8632,17.8744,21000.0
2005-11-14 12:40:00,31.85,31.85,31.84,31.85,11200.0,17.8856,17.8856,17.88,17.8856,11200.0
2005-11-14 12:45:00,31.84,31.88,31.84,31.86,26200.0,17.88,17.9025,17.88,17.8912,26200.0
2005-11-14 12:50:00,31.86,31.87,31.85,31.85,8200.0,17.8912,17.8968,17.8856,17.8856,8200.0
2005-11-14 12:55:00,31.85,31.86,31.78,31.79,21600.0,17.8856,17.8912,17.8463,17.8519,21600.0
2005-11-14 13:00:00,31.79,31.82,31.75,31.76,32400.0,17.8519,17.8688,17.8295,17.8351,32400.0
2005-11-14 13:05:00,31.76,31.79,31.75,31.77,8800.0,17.8351,17.8519,17.8295,17.8407,8800.0
2005-11-14 13:10:00,31.76,31.81,31.75,31.79,41400.0,17.8351,17.8632,17.8295,17.8519,41400.0
2005-11-14 13:15:00,31.79,31.8,31.76,31.78,61600.0,17.8519,17.8575,17.8351,17.8463,61600.0
2005-11-14 13:20:00,31.78,31.79,31.75,31.75,25400.0,17.8463,17.8519,17.8295,17.8295,25400.0
2005-11-14 13:25:00,31.75,31.85,31.75,31.85,9400.0,17.8295,17.8856,17.8295,17.8856,9400.0
2005-11-14 13:30:00,31.85,31.85,31.77,31.78,37000.0,17.8856,17.8856,17.8407,17.8463,37000.0
2005-11-14 13:35:00,31.75,31.78,31.75,31.75,9000.0,17.8295,17.8463,17.8295,17.8295,9000.0
2005-11-14 13:40:00,31.77,31.79,31.75,31.78,21800.0,17.8407,17.8519,17.8295,17.8463,21800.0
2005-11-14 13:45:00,31.79,31.79,31.76,31.77,20000.0,17.8519,17.8519,17.8351,17.8407,20000.0
2005-11-14 13:50:00,31.77,31.77,31.73,31.74,61400.0,17.8407,17.8407,17.8182,17.8238,61400.0
2005-11-14 13:55:00,31.75,31.79,31.74,31.75,32000.0,17.8295,17.8519,17.8238,17.8295,32000.0
2005-11-14 14:00:00,31.75,31.79,31.75,31.75,23400.0,17.8295,17.8519,17.8295,17.8295,23400.0
2005-11-14 14:05:00,31.75,31.77,31.75,31.76,36600.0,17.8295,17.8407,17.8295,17.8351,36600.0
2005-11-14 14:10:00,31.75,31.75,31.68,31.72,30200.0,17.8295,17.8295,17.7901,17.8126,30200.0
2005-11-14 14:15:00,31.73,31.75,31.72,31.74,16600.0,17.8182,17.8295,17.8126,17.8238,16600.0
2005-11-14 14:20:00,31.74,31.75,31.73,31.73,13000.0,17.8238,17.8295,17.8182,17.8182,13000.0
2005-11-14 14:25:00,31.75,31.81,31.75,31.81,20400.0,17.8295,17.8632,17.8295,17.8632,20400.0
2005-11-14 14:30:00,31.81,31.82,31.79,31.81,21200.0,17.8632,17.8688,17.8519,17.8632,21200.0
2005-11-14 14:35:00,31.82,31.86,31.77,31.79,62200.0,17.8688,17.8912,17.8407,17.8519,62200.0
2005-11-14 14:40:00,31.78,31.8,31.75,31.8,10600.0,17.8463,17.8575,17.8295,17.8575,10600.0
2005-11-14 14:45:00,31.8,31.8,31.78,31.78,13400.0,17.8575,17.8575,17.8463,17.8463,13400.0
2005-11-14 14:50:00,31.78,31.81,31.78,31.8,14800.0,17.8463,17.8632,17.8463,17.8575,14800.0
2005-11-14 14:55:00,31.8,31.81,31.74,31.75,14400.0,17.8575,17.8632,17.8238,17.8295,14400.0
2005-11-14 15:00:00,31.75,31.78,31.73,31.77,20000.0,17.8295,17.8463,17.8182,17.8407,20000.0
2005-11-14 15:05:00,31.79,31.8,31.75,31.77,26600.0,17.8519,17.8575,17.8295,17.8407,26600.0
2005-11-14 15:10:00,31.78,31.78,31.68,31.7,39200.0,17.8463,17.8463,17.7901,17.8014,39200.0
2005-11-14 15:15:00,31.7,31.77,31.7,31.77,43600.0,17.8014,17.8407,17.8014,17.8407,43600.0
2005-11-14 15:20:00,31.77,31.78,31.75,31.78,36600.0,17.8407,17.8463,17.8295,17.8463,36600.0
2005-11-14 15:25:00,31.79,31.79,31.75,31.78,21400.0,17.8519,17.8519,17.8295,17.8463,21400.0
2005-11-14 15:30:00,31.79,31.8,31.77,31.78,47800.0,17.8519,17.8575,17.8407,17.8463,47800.0
2005-11-14 15:35:00,31.78,31.8,31.77,31.8,47400.0,17.8463,17.8575,17.8407,17.8575,47400.0
2005-11-14 15:40:00,31.8,31.8,31.73,31.74,38400.0,17.8575,17.8575,17.8182,17.8238,38400.0
2005-11-14 15:45:00,31.73,31.82,31.73,31.82,47400.0,17.8182,17.8688,17.8182,17.8688,47400.0
2005-11-14 15:50:00,31.81,31.81,31.78,31.8,45000.0,17.8632,17.8632,17.8463,17.8575,45000.0
2005-11-14 15:55:00,31.79,31.79,31.75,31.78,78200.0,17.8519,17.8519,17.8295,17.8463,78200.0
2005-11-15 09:30:00,31.09,31.09,30.95,31.03,230400.0,17.4588,17.4588,17.3802,17.4251,230400.0
2005-11-15 09:35:00,31.02,31.14,30.98,31.07,272400.0,17.4195,17.4869,17.3971,17.4476,272400.0
2005-11-15 09:40:00,31.05,31.09,30.88,30.96,217800.0,17.4364,17.4588,17.3409,17.3858,217800.0
2005-11-15 09:45:00,30.95,30.98,30.83,30.9,110600.0,17.3802,17.3971,17.3128,17.3521,110600.0
2005-11-15 09:50:00,30.88,31.03,30.85,30.98,78000.0,17.3409,17.4251,17.3241,17.3971,78000.0
2005-11-15 09:55:00,30.95,30.98,30.9,30.96,77200.0,17.3802,17.3971,17.3521,17.3858,77200.0
2005-11-15 10:00:00,30.96,31.04,30.93,30.98,113200.0,17.3858,17.4308,17.369,17.3971,113200.0
2005-11-15 10:05:00,30.99,31.11,30.98,31.07,92000.0,17.4027,17.4701,17.3971,17.4476,92000.0
2005-11-15 10:10:00,31.07,31.08,30.99,31.0,113000.0,17.4476,17.4532,17.4027,17.4083,113000.0
2005-11-15 10:15:00,31.0,31.07,31.0,31.06,164800.0,17.4083,17.4476,17.4083,17.442,164800.0
2005-11-15 10:20:00,31.06,31.22,31.06,31.21,81200.0,17.442,17.5318,17.442,17.5262,81200.0
2005-11-15 10:25:00,31.21,31.24,31.2,31.24,110000.0,17.5262,17.5431,17.5206,17.5431,110000.0
2005-11-15 10:30:00,31.25,31.38,31.24,31.38,230200.0,17.5487,17.6217,17.5431,17.6217,230200.0
2005-11-15 10:35:00,31.38,31.39,31.29,31.34,87800.0,17.6217,17.6273,17.5711,17.5992,87800.0
2005-11-15 10:40:00,31.31,31.45,31.3,31.43,53000.0,17.5824,17.661,17.5768,17.6498,53000.0
2005-11-15 10:45:00,31.43,31.57,31.43,31.57,96000.0,17.6498,17.7284,17.6498,17.7284,96000.0
2005-11-15 10:50:00,31.57,31.63,31.54,31.63,59400.0,17.7284,17.7621,17.7115,17.7621,59400.0
2005-11-15 10:55:00,31.61,31.67,31.46,31.46,73400.0,17.7508,17.7845,17.6666,17.6666,73400.0
2005-11-15 11:00:00,31.47,31.58,31.47,31.5,77600.0,17.6722,17.734,17.6722,17.6891,77600.0
2005-11-15 11:05:00,31.5,31.54,31.48,31.52,60600.0,17.6891,17.7115,17.6778,17.7003,60600.0
2005-11-15 11:10:00,31.52,31.52,31.48,31.51,56600.0,17.7003,17.7003,17.6778,17.6947,56600.0
2005-11-15 11:15:00,31.5,31.56,31.5,31.55,58800.0,17.6891,17.7228,17.6891,17.7171,58800.0
2005-11-15 11:20:00,31.55,31.62,31.55,31.58,58000.0,17.7171,17.7565,17.7171,17.734,58000.0
2005-11-15 11:25:00,31.58,31.77,31.58,31.73,69600.0,17.734,17.8407,17.734,17.8182,69600.0
2005-11-15 11:30:00,31.71,31.71,31.62,31.62,64800.0,17.807,17.807,17.7565,17.7565,64800.0
2005-11-15 11:35:00,31.65,31.72,31.65,31.71,27600.0,17.7733,17.8126,17.7733,17.807,27600.0
2005-11-15 11:40:00,31.69,31.72,31.6,31.64,63400.0,17.7958,17.8126,17.7452,17.7677,63400.0
2005-11-15 11:45:00,31.66,31.72,31.63,31.72,104800.0,17.7789,17.8126,17.7621,17.8126,104800.0
2005-11-15 11:50:00,31.72,31.78,31.71,31.75,70000.0,17.8126,17.8463,17.807,17.8295,70000.0
2005-11-15 11:55:00,31.73,31.83,31.73,31.83,101200.0,17.8182,17.8744,17.8182,17.8744,101200.0
2005-11-15 12:00:00,31.83,31.89,31.8,31.82,68200.0,17.8744,17.9081,17.8575,17.8688,68200.0
2005-11-15 12:05:00,31.81,32.25,31.75,31.81,68000.0,17.8632,18.1102,17.8295,17.8632,68000.0
2005-11-15 12:10:00,31.81,31.82,31.78,31.82,38400.0,17.8632,17.8688,17.8463,17.8688,38400.0
2005-11-15 12:15:00,31.82,31.86,31.78,31.85,57000.0,17.8688,17.8912,17.8463,17.8856,57000.0
2005-11-15 12:20:00,31.85,31.86,31.8,31.82,161200.0,17.8856,17.8912,17.8575,17.8688,161200.0
2005-11-15 12:25:00,31.82,31.86,31.8,31.85,35200.0,17.8688,17.8912,17.8575,17.8856,35200.0
2005-11-15 12:30:00,31.86,31.91,31.85,31.9,41600.0,17.8912,17.9193,17.8856,17.9137,41600.0
2005-11-15 12:35:00,31.91,31.93,31.89,31.89,79000.0,17.9193,17.9305,17.9081,17.9081,79000.0
2005-11-15 12:40:00,31.89,31.92,31.83,31.83,40000.0,17.9081,17.9249,17.8744,17.8744,40000.0
2005-11-15 12:45:00,31.82,31.86,31.8,31.83,27000.0,17.8688,17.8912,17.8575,17.8744,27000.0
2005-11-15 12:50:00,31.84,31.89,31.83,31.84,46800.0,17.88,17.9081,17.8744,17.88,46800.0
2005-11-15 12:55:00,31.84,31.86,31.83,31.86,5000.0,17.88,17.8912,17.8744,17.8912,5000.0
2005-11-15 13:00:00,31.86,31.86,31.79,31.79,51800.0,17.8912,17.8912,17.8519,17.8519,51800.0
2005-11-15 13:05:00,31.79,31.79,31.7,31.72,57800.0,17.8519,17.8519,17.8014,17.8126,57800.0
2005-11-15 13:10:00,31.71,31.75,31.7,31.7,18000.0,17.807,17.8295,17.8014,17.8014,18000.0
2005-11-15 13:15:00,31.7,31.8,31.7,31.8,30600.0,17.8014,17.8575,17.8014,17.8575,30600.0
2005-11-15 13:20:00,31.8,31.84,31.79,31.83,37600.0,17.8575,17.88,17.8519,17.8744,37600.0
2005-11-15 13:25:00,31.83,31.84,31.77,31.77,29400.0,17.8744,17.88,17.8407,17.8407,29400.0
2005-11-15 13:30:00,31.79,31.79,31.63,31.63,76400.0,17.8519,17.8519,17.7621,17.7621,76400.0
2005-11-15 13:35:00,31.61,31.65,31.55,31.59,48000.0,17.7508,17.7733,17.7171,17.7396,48000.0
2005-11-15 13:40:00,31.58,31.58,31.46,31.5,61800.0,17.734,17.734,17.6666,17.6891,61800.0
2005-11-15 13:45:00,31.48,31.57,31.42,31.56,54600.0,17.6778,17.7284,17.6441,17.7228,54600.0
2005-11-15 13:50:00,31.56,31.57,31.5,31.52,52800.0,17.7228,17.7284,17.6891,17.7003,52800.0
2005-11-15 13:55:00,31.52,31.52,31.42,31.46,64200.0,17.7003,17.7003,17.6441,17.6666,64200.0
2005-11-15 14:00:00,31.47,31.59,31.4,31.59,61600.0,17.6722,17.7396,17.6329,17.7396,61600.0
2005-11-15 14:05:00,31.57,31.59,31.43,31.43,68800.0,17.7284,17.7396,17.6498,17.6498,68800.0
2005-11-15 14:10:00,31.44,31.45,31.35,31.35,67000.0,17.6554,17.661,17.6048,17.6048,67000.0
2005-11-15 14:15:00,31.35,31.43,31.33,31.43,94800.0,17.6048,17.6498,17.5936,17.6498,94800.0
2005-11-15 14:20:00,31.43,31.47,31.36,31.38,91000.0,17.6498,17.6722,17.6105,17.6217,91000.0
2005-11-15 14:25:00,31.38,31.46,31.38,31.43,27000.0,17.6217,17.6666,17.6217,17.6498,27000.0
2005-11-15 14:30:00,31.42,31.43,31.36,31.38,39200.0,17.6441,17.6498,17.6105,17.6217,39200.0
2005-11-15 14:35:00,31.4,31.46,31.39,31.45,32600.0,17.6329,17.6666,17.6273,17.661,32600.0
2005-11-15 14:40:00,31.45,31.47,31.36,31.4,38800.0,17.661,17.6722,17.6105,17.6329,38800.0
2005-11-15 14:45:00,31.38,31.47,31.38,31.46,46000.0,17.6217,17.6722,17.6217,17.6666,46000.0
2005-11-15 14:50:00,31.47,31.5,31.42,31.42,36600.0,17.6722,17.6891,17.6441,17.6441,36600.0
2005-11-15 14:55:00,31.41,31.41,31.32,31.32,49400.0,17.6385,17.6385,17.588,17.588,49400.0
2005-11-15 15:00:00,31.32,31.33,31.24,31.31,100000.0,17.588,17.5936,17.5431,17.5824,100000.0
2005-11-15 15:05:00,31.28,31.3,31.25,31.3,44800.0,17.5655,17.5768,17.5487,17.5768,44800.0
2005-11-15 15:10:00,31.3,31.38,31.3,31.32,51800.0,17.5768,17.6217,17.5768,17.588,51800.0
2005-11-15 15:15:00,31.34,31.34,31.27,31.28,41600.0,17.5992,17.5992,17.5599,17.5655,41600.0
2005-11-15 15:20:00,31.27,31.28,31.25,31.27,53000.0,17.5599,17.5655,17.5487,17.5599,53000.0
2005-11-15 15:25:00,31.27,31.3,31.23,31.23,79400.0,17.5599,17.5768,17.5374,17.5374,79400.0
2005-11-15 15:30:00,31.24,31.34,31.23,31.33,55200.0,17.5431,17.5992,17.5374,17.5936,55200.0
2005-11-15 15:35:00,31.34,31.34,31.29,31.33,52000.0,17.5992,17.5992,17.5711,17.5936,52000.0
2005-11-15 15:40:00,31.33,31.36,31.32,31.33,65000.0,17.5936,17.6105,17.588,17.5936,65000.0
2005-11-15 15:45:00,31.34,31.4,31.31,31.39,85400.0,17.5992,17.6329,17.5824,17.6273,85400.0
2005-11-15 15:50:00,31.39,31.42,31.37,31.4,68600.0,17.6273,17.6441,17.6161,17.6329,68600.0
2005-11-15 15:55:00,31.42,31.42,31.36,31.39,96200.0,17.6441,17.6441,17.6105,17.6273,96200.0
2005-11-16 09:30:00,31.4,31.52,31.4,31.4,95200.0,17.6329,17.7003,17.6329,17.6329,95200.0
2005-11-16 09:35:00,31.39,31.58,31.33,31.43,66200.0,17.6273,17.734,17.5936,17.6498,66200.0
2005-11-16 09:40:00,31.41,31.46,31.35,31.39,108000.0,17.6385,17.6666,17.6048,17.6273,108000.0
2005-11-16 09:45:00,31.39,31.39,31.22,31.34,132800.0,17.6273,17.6273,17.5318,17.5992,132800.0
2005-11-16 09:50:00,31.3,31.39,31.25,31.27,98600.0,17.5768,17.6273,17.5487,17.5599,98600.0
2005-11-16 09:55:00,31.3,31.34,31.27,31.28,98600.0,17.5768,17.5992,17.5599,17.5655,98600.0
2005-11-16 10:00:00,31.28,31.35,31.28,31.34,69400.0,17.5655,17.6048,17.5655,17.5992,69400.0
2005-11-16 10:05:00,31.33,31.39,31.31,31.33,59600.0,17.5936,17.6273,17.5824,17.5936,59600.0
2005-11-16 10:10:00,31.34,31.34,31.25,31.25,86400.0,17.5992,17.5992,17.5487,17.5487,86400.0
2005-11-16 10:15:00,31.25,31.3,31.23,31.29,77600.0,17.5487,17.5768,17.5374,17.5711,77600.0
2005-11-16 10:20:00,31.29,31.31,31.25,31.25,54800.0,17.5711,17.5824,17.5487,17.5487,54800.0
2005-11-16 10:25:00,31.25,31.32,31.25,31.31,37400.0,17.5487,17.588,17.5487,17.5824,37400.0
2005-11-16 10:30:00,31.32,31.42,31.26,31.42,47600.0,17.588,17.6441,17.5543,17.6441,47600.0
2005-11-16 10:35:00,31.43,31.55,31.43,31.5,57600.0,17.6498,17.7171,17.6498,17.6891,57600.0
2005-11-16 10:40:00,31.5,31.53,31.48,31.53,30200.0,17.6891,17.7059,17.6778,17.7059,30200.0
2005-11-16 10:45:00,31.52,31.56,31.5,31.53,59200.0,17.7003,17.7228,17.6891,17.7059,59200.0
2005-11-16 10:50:00,31.54,31.64,31.54,31.63,36600.0,17.7115,17.7677,17.7115,17.7621,36600.0
2005-11-16 10:55:00,31.61,31.69,31.6,31.67,32000.0,17.7508,17.7958,17.7452,17.7845,32000.0
2005-11-16 11:00:00,31.67,31.7,31.54,31.55,49800.0,17.7845,17.8014,17.7115,17.7171,49800.0
2005-11-16 11:05:00,31.55,31.58,31.5,31.56,41000.0,17.7171,17.734,17.6891,17.7228,41000.0
2005-11-16 11:10:00,31.56,31.56,31.53,31.56,7000.0,17.7228,17.7228,17.7059,17.7228,7000.0
2005-11-16 11:15:00,31.56,31.59,31.54,31.59,14800.0,17.7228,17.7396,17.7115,17.7396,14800.0
2005-11-16 11:20:00,31.59,31.65,31.58,31.58,20800.0,17.7396,17.7733,17.734,17.734,20800.0
2005-11-16 11:25:00,31.57,31.61,31.57,31.61,7200.0,17.7284,17.7508,17.7284,17.7508,7200.0
2005-11-16 11:30:00,31.6,31.61,31.55,31.6,20800.0,17.7452,17.7508,17.7171,17.7452,20800.0
2005-11-16 11:35:00,31.59,31.65,31.53,31.6,79200.0,17.7396,17.7733,17.7059,17.7452,79200.0
2005-11-16 11:40:00,31.61,31.67,31.58,31.63,29200.0,17.7508,17.7845,17.734,17.7621,29200.0
2005-11-16 11:45:00,31.61,31.69,31.61,31.69,12000.0,17.7508,17.7958,17.7508,17.7958,12000.0
2005-11-16 11:50:00,31.69,31.72,31.65,31.68,38800.0,17.7958,17.8126,17.7733,17.7901,38800.0
2005-11-16 11:55:00,31.69,31.71,31.66,31.66,14400.0,17.7958,17.807,17.7789,17.7789,14400.0
2005-11-16 12:00:00,31.67,31.68,31.63,31.65,9200.0,17.7845,17.7901,17.7621,17.7733,9200.0
2005-11-16 12:05:00,31.65,31.65,31.59,31.6,13800.0,17.7733,17.7733,17.7396,17.7452,13800.0
2005-11-16 12:10:00,31.6,31.61,31.57,31.6,28000.0,17.7452,17.7508,17.7284,17.7452,28000.0
2005-11-16 12:15:00,31.6,31.61,31.55,31.55,8400.0,17.7452,17.7508,17.7171,17.7171,8400.0
2005-11-16 12:20:00,31.55,31.56,31.52,31.53,5200.0,17.7171,17.7228,17.7003,17.7059,5200.0
2005-11-16 12:25:00,31.52,31.54,31.5,31.54,5000.0,17.7003,17.7115,17.6891,17.7115,5000.0
2005-11-16 12:30:00,31.52,31.52,31.5,31.52,8600.0,17.7003,17.7003,17.6891,17.7003,8600.0
2005-11-16 12:35:00,31.52,31.52,31.5,31.5,4200.0,17.7003,17.7003,17.6891,17.6891,4200.0
2005-11-16 12:40:00,31.5,31.5,31.47,31.47,57800.0,17.6891,17.6891,17.6722,17.6722,57800.0
2005-11-16 12:45:00,31.46,31.46,31.41,31.45,35000.0,17.6666,17.6666,17.6385,17.661,35000.0
2005-11-16 12:50:00,31.45,31.47,31.45,31.47,4600.0,17.661,17.6722,17.661,17.6722,4600.0
2005-11-16 12:55:00,31.46,31.46,31.34,31.36,28000.0,17.6666,17.6666,17.5992,17.6105,28000.0
2005-11-16 13:00:00,31.36,31.41,31.33,31.34,20800.0,17.6105,17.6385,17.5936,17.5992,20800.0
2005-11-16 13:05:00,31.34,31.35,31.28,31.32,17800.0,17.5992,17.6048,17.5655,17.588,17800.0
2005-11-16 13:10:00,31.32,31.38,31.32,31.36,14600.0,17.588,17.6217,17.588,17.6105,14600.0
2005-11-16 13:15:00,31.36,31.45,31.36,31.42,5400.0,17.6105,17.661,17.6105,17.6441,5400.0
2005-11-16 13:20:00,31.42,31.48,31.41,31.48,12600.0,17.6441,17.6778,17.6385,17.6778,12600.0
2005-11-16 13:25:00,31.49,31.53,31.43,31.5,22800.0,17.6835,17.7059,17.6498,17.6891,22800.0
2005-11-16 13:30:00,31.5,31.51,31.46,31.48,11200.0,17.6891,17.6947,17.6666,17.6778,11200.0
2005-11-16 13:35:00,31.46,31.48,31.4,31.48,11800.0,17.6666,17.6778,17.6329,17.6778,11800.0
2005-11-16 13:40:00,31.49,31.49,31.42,31.47,7800.0,17.6835,17.6835,17.6441,17.6722,7800.0
2005-11-16 13:45:00,31.45,31.49,31.43,31.49,5800.0,17.661,17.6835,17.6498,17.6835,5800.0
2005-11-16 13:50:00,31.48,31.56,31.48,31.53,22400.0,17.6778,17.7228,17.6778,17.7059,22400.0
2005-11-16 13:55:00,31.55,31.55,31.46,31.47,15400.0,17.7171,17.7171,17.6666,17.6722,15400.0
2005-11-16 14:00:00,31.49,31.53,31.48,31.52,13800.0,17.6835,17.7059,17.6778,17.7003,13800.0
2005-11-16 14:05:00,31.5,31.5,31.36,31.46,21400.0,17.6891,17.6891,17.6105,17.6666,21400.0
2005-11-16 14:10:00,31.46,31.51,31.46,31.49,11600.0,17.6666,17.6947,17.6666,17.6835,11600.0
2005-11-16 14:15:00,31.48,31.59,31.48,31.59,10200.0,17.6778,17.7396,17.6778,17.7396,10200.0
2005-11-16 14:20:00,31.59,31.63,31.5,31.53,29200.0,17.7396,17.7621,17.6891,17.7059,29200.0
2005-11-16 14:25:00,31.53,31.61,31.53,31.59,17600.0,17.7059,17.7508,17.7059,17.7396,17600.0
2005-11-16 14:30:00,31.58,31.58,31.5,31.51,17400.0,17.734,17.734,17.6891,17.6947,17400.0
2005-11-16 14:35:00,31.51,31.54,31.45,31.53,22000.0,17.6947,17.7115,17.661,17.7059,22000.0
2005-11-16 14:40:00,31.52,31.57,31.5,31.5,20000.0,17.7003,17.7284,17.6891,17.6891,20000.0
2005-11-16 14:45:00,31.49,31.5,31.47,31.5,56800.0,17.6835,17.6891,17.6722,17.6891,56800.0
2005-11-16 14:50:00,31.5,31.54,31.5,31.52,24000.0,17.6891,17.7115,17.6891,17.7003,24000.0
2005-11-16 14:55:00,31.53,31.58,31.5,31.5,49400.0,17.7059,17.734,17.6891,17.6891,49400.0
2005-11-16 15:00:00,31.51,31.61,31.51,31.55,26200.0,17.6947,17.7508,17.6947,17.7171,26200.0
2005-11-16 15:05:00,31.54,31.57,31.51,31.54,27200.0,17.7115,17.7284,17.6947,17.7115,27200.0
2005-11-16 15:10:00,31.54,31.57,31.52,31.55,21600.0,17.7115,17.7284,17.7003,17.7171,21600.0
2005-11-16 15:15:00,31.56,31.62,31.54,31.61,28200.0,17.7228,17.7565,17.7115,17.7508,28200.0
2005-11-16 15:20:00,31.61,31.61,31.57,31.59,17800.0,17.7508,17.7508,17.7284,17.7396,17800.0
2005-11-16 15:25:00,31.59,31.6,31.55,31.6,31600.0,17.7396,17.7452,17.7171,17.7452,31600.0
2005-11-16 15:30:00,31.6,31.61,31.55,31.58,28400.0,17.7452,17.7508,17.7171,17.734,28400.0
2005-11-16 15:35:00,31.59,31.59,31.53,31.55,17600.0,17.7396,17.7396,17.7059,17.7171,17600.0
2005-11-16 15:40:00,31.55,31.59,31.51,31.57,58000.0,17.7171,17.7396,17.6947,17.7284,58000.0
2005-11-16 15:45:00,31.56,31.63,31.56,31.62,49000.0,17.7228,17.7621,17.7228,17.7565,49000.0
2005-11-16 15:50:00,31.62,31.68,31.62,31.65,51600.0,17.7565,17.7901,17.7565,17.7733,51600.0
2005-11-16 15:55:00,31.64,31.66,31.56,31.66,154800.0,17.7677,17.7789,17.7228,17.7789,154800.0
2005-11-17 09:30:00,31.85,31.88,31.82,31.83,63000.0,17.8856,17.9025,17.8688,17.8744,63000.0
2005-11-17 09:35:00,31.82,31.93,31.8,31.8,33000.0,17.8688,17.9305,17.8575,17.8575,33000.0
2005-11-17 09:40:00,31.8,31.89,31.78,31.84,29600.0,17.8575,17.9081,17.8463,17.88,29600.0
2005-11-17 09:45:00,31.84,31.93,31.8,31.84,63200.0,17.88,17.9305,17.8575,17.88,63200.0
2005-11-17 09:50:00,31.84,31.98,31.82,31.83,51600.0,17.88,17.9586,17.8688,17.8744,51600.0
2005-11-17 09:55:00,31.84,31.9,31.79,31.81,40400.0,17.88,17.9137,17.8519,17.8632,40400.0
2005-11-17 10:00:00,31.82,31.83,31.68,31.76,57600.0,17.8688,17.8744,17.7901,17.8351,57600.0
2005-11-17 10:05:00,31.76,31.78,31.7,31.77,86400.0,17.8351,17.8463,17.8014,17.8407,86400.0
2005-11-17 10:10:00,31.77,31.78,31.68,31.68,62000.0,17.8407,17.8463,17.7901,17.7901,62000.0
2005-11-17 10:15:00,31.68,31.8,31.68,31.8,70400.0,17.7901,17.8575,17.7901,17.8575,70400.0
2005-11-17 10:20:00,31.8,31.84,31.71,31.73,48600.0,17.8575,17.88,17.807,17.8182,48600.0
2005-11-17 10:25:00,31.73,31.78,31.69,31.75,32400.0,17.8182,17.8463,17.7958,17.8295,32400.0
2005-11-17 10:30:00,31.77,31.81,31.72,31.77,36600.0,17.8407,17.8632,17.8126,17.8407,36600.0
2005-11-17 10:35:00,31.77,31.81,31.74,31.79,18800.0,17.8407,17.8632,17.8238,17.8519,18800.0
2005-11-17 10:40:00,31.78,31.8,31.73,31.78,37600.0,17.8463,17.8575,17.8182,17.8463,37600.0
2005-11-17 10:45:00,31.8,31.82,31.71,31.71,35000.0,17.8575,17.8688,17.807,17.807,35000.0
2005-11-17 10:50:00,31.71,31.76,31.67,31.75,32200.0,17.807,17.8351,17.7845,17.8295,32200.0
2005-11-17 10:55:00,31.73,31.75,31.65,31.65,33000.0,17.8182,17.8295,17.7733,17.7733,33000.0
2005-11-17 11:00:00,31.65,31.65,31.53,31.6,80600.0,17.7733,17.7733,17.7059,17.7452,80600.0
2005-11-17 11:05:00,31.6,31.63,31.57,31.61,53600.0,17.7452,17.7621,17.7284,17.7508,53600.0
2005-11-17 11:10:00,31.61,31.66,31.61,31.63,88400.0,17.7508,17.7789,17.7508,17.7621,88400.0
2005-11-17 11:15:00,31.64,31.68,31.59,31.65,86200.0,17.7677,17.7901,17.7396,17.7733,86200.0
2005-11-17 11:20:00,31.65,31.66,31.59,31.61,89600.0,17.7733,17.7789,17.7396,17.7508,89600.0
2005-11-17 11:25:00,31.61,31.7,31.61,31.63,113000.0,17.7508,17.8014,17.7508,17.7621,113000.0
2005-11-17 11:30:00,31.64,31.68,31.61,31.68,39400.0,17.7677,17.7901,17.7508,17.7901,39400.0
2005-11-17 11:35:00,31.7,31.83,31.7,31.83,56000.0,17.8014,17.8744,17.8014,17.8744,56000.0
2005-11-17 11:40:00,31.83,31.86,31.68,31.85,69600.0,17.8744,17.8912,17.7901,17.8856,69600.0
2005-11-17 11:45:00,31.84,31.9,31.83,31.89,50400.0,17.88,17.9137,17.8744,17.9081,50400.0
2005-11-17 11:50:00,31.86,31.89,31.83,31.86,43000.0,17.8912,17.9081,17.8744,17.8912,43000.0
2005-11-17 11:55:00,31.86,31.9,31.84,31.87,29600.0,17.8912,17.9137,17.88,17.8968,29600.0
2005-11-17 12:00:00,31.86,31.92,31.8,31.82,45800.0,17.8912,17.9249,17.8575,17.8688,45800.0
2005-11-17 12:05:00,31.81,31.91,31.81,31.9,33600.0,17.8632,17.9193,17.8632,17.9137,33600.0
2005-11-17 12:10:00,31.9,31.9,31.85,31.86,9200.0,17.9137,17.9137,17.8856,17.8912,9200.0
2005-11-17 12:15:00,31.86,31.89,31.85,31.89,11200.0,17.8912,17.9081,17.8856,17.9081,11200.0
2005-11-17 12:20:00,31.88,31.9,31.86,31.9,8200.0,17.9025,17.9137,17.8912,17.9137,8200.0
2005-11-17 12:25:00,31.9,31.92,31.89,31.92,16400.0,17.9137,17.9249,17.9081,17.9249,16400.0
2005-11-17 12:30:00,31.92,31.95,31.91,31.94,20400.0,17.9249,17.9418,17.9193,17.9362,20400.0
2005-11-17 12:35:00,31.94,31.95,31.91,31.91,12600.0,17.9362,17.9418,17.9193,17.9193,12600.0
2005-11-17 12:40:00,31.91,31.91,31.85,31.85,18400.0,17.9193,17.9193,17.8856,17.8856,18400.0
2005-11-17 12:45:00,31.85,31.86,31.84,31.85,18800.0,17.8856,17.8912,17.88,17.8856,18800.0
2005-11-17 12:50:00,31.85,31.88,31.84,31.85,24200.0,17.8856,17.9025,17.88,17.8856,24200.0
2005-11-17 12:55:00,31.85,31.88,31.83,31.84,25600.0,17.8856,17.9025,17.8744,17.88,25600.0
2005-11-17 13:00:00,31.85,31.88,31.84,31.86,20600.0,17.8856,17.9025,17.88,17.8912,20600.0
2005-11-17 13:05:00,31.86,31.95,31.86,31.93,41800.0,17.8912,17.9418,17.8912,17.9305,41800.0
2005-11-17 13:10:00,31.95,31.99,31.93,31.97,37200.0,17.9418,17.9642,17.9305,17.953,37200.0
2005-11-17 13:15:00,31.97,32.06,31.97,32.06,75600.0,17.953,18.0035,17.953,18.0035,75600.0
2005-11-17 13:20:00,32.07,32.08,32.01,32.06,50800.0,18.0092,18.0148,17.9755,18.0035,50800.0
2005-11-17 13:25:00,32.06,32.13,32.06,32.1,30800.0,18.0035,18.0429,18.0035,18.026,30800.0
2005-11-17 13:30:00,32.1,32.14,32.1,32.1,76600.0,18.026,18.0485,18.026,18.026,76600.0
2005-11-17 13:35:00,32.1,32.16,32.1,32.14,48600.0,18.026,18.0597,18.026,18.0485,48600.0
2005-11-17 13:40:00,32.16,32.2,32.13,32.15,66200.0,18.0597,18.0822,18.0429,18.0541,66200.0
2005-11-17 13:45:00,32.14,32.18,32.11,32.18,41800.0,18.0485,18.0709,18.0316,18.0709,41800.0
2005-11-17 13:50:00,32.2,32.21,32.13,32.13,49800.0,18.0822,18.0878,18.0429,18.0429,49800.0
2005-11-17 13:55:00,32.15,32.2,32.09,32.13,77000.0,18.0541,18.0822,18.0204,18.0429,77000.0
2005-11-17 14:00:00,32.12,32.12,32.08,32.09,30400.0,18.0372,18.0372,18.0148,18.0204,30400.0
2005-11-17 14:05:00,32.08,32.12,32.07,32.1,46600.0,18.0148,18.0372,18.0092,18.026,46600.0
2005-11-17 14:10:00,32.1,32.16,32.08,32.12,36800.0,18.026,18.0597,18.0148,18.0372,36800.0
2005-11-17 14:15:00,32.1,32.18,32.1,32.14,35000.0,18.026,18.0709,18.026,18.0485,35000.0
2005-11-17 14:20:00,32.18,32.19,32.13,32.15,40600.0,18.0709,18.0765,18.0429,18.0541,40600.0
2005-11-17 14:25:00,32.16,32.21,32.14,32.15,66200.0,18.0597,18.0878,18.0485,18.0541,66200.0
2005-11-17 14:30:00,32.15,32.17,32.1,32.14,61800.0,18.0541,18.0653,18.026,18.0485,61800.0
2005-11-17 14:35:00,32.15,32.22,32.15,32.18,50200.0,18.0541,18.0934,18.0541,18.0709,50200.0
2005-11-17 14:40:00,32.17,32.2,32.11,32.16,37000.0,18.0653,18.0822,18.0316,18.0597,37000.0
2005-11-17 14:45:00,32.16,32.18,32.13,32.14,31600.0,18.0597,18.0709,18.0429,18.0485,31600.0
2005-11-17 14:50:00,32.15,32.19,32.13,32.16,47000.0,18.0541,18.0765,18.0429,18.0597,47000.0
2005-11-17 14:55:00,32.15,32.2,32.13,32.16,43400.0,18.0541,18.0822,18.0429,18.0597,43400.0
2005-11-17 15:00:00,32.15,32.19,32.12,32.13,33200.0,18.0541,18.0765,18.0372,18.0429,33200.0
2005-11-17 15:05:00,32.14,32.17,32.09,32.09,41400.0,18.0485,18.0653,18.0204,18.0204,41400.0
2005-11-17 15:10:00,32.09,32.2,32.09,32.19,52600.0,18.0204,18.0822,18.0204,18.0765,52600.0
2005-11-17 15:15:00,32.19,32.27,32.18,32.22,94000.0,18.0765,18.1215,18.0709,18.0934,94000.0
2005-11-17 15:20:00,32.22,32.23,32.19,32.2,41600.0,18.0934,18.099,18.0765,18.0822,41600.0
2005-11-17 15:25:00,32.2,32.27,32.2,32.24,43600.0,18.0822,18.1215,18.0822,18.1046,43600.0
2005-11-17 15:30:00,32.24,32.26,32.17,32.18,52200.0,18.1046,18.1159,18.0653,18.0709,52200.0
2005-11-17 15:35:00,32.18,32.24,32.18,32.21,45000.0,18.0709,18.1046,18.0709,18.0878,45000.0
2005-11-17 15:40:00,32.21,32.29,32.21,32.28,82200.0,18.0878,18.1327,18.0878,18.1271,82200.0
2005-11-17 15:45:00,32.29,32.33,32.27,32.3,68800.0,18.1327,18.1552,18.1215,18.1383,68800.0
2005-11-17 15:50:00,32.32,32.32,32.26,32.26,39600.0,18.1495,18.1495,18.1159,18.1159,39600.0
2005-11-17 15:55:00,32.26,32.3,32.23,32.3,53400.0,18.1159,18.1383,18.099,18.1383,53400.0
2005-11-18 09:30:00,32.06,32.1,32.0,32.08,196200.0,18.0035,18.026,17.9698,18.0148,196200.0
2005-11-18 09:35:00,32.08,32.13,31.99,32.05,83400.0,18.0148,18.0429,17.9642,17.9979,83400.0
2005-11-18 09:40:00,32.07,32.15,32.02,32.1,126800.0,18.0092,18.0541,17.9811,18.026,126800.0
2005-11-18 09:45:00,32.08,32.1,31.96,32.08,79000.0,18.0148,18.026,17.9474,18.0148,79000.0
2005-11-18 09:50:00,32.06,32.08,32.02,32.07,67600.0,18.0035,18.0148,17.9811,18.0092,67600.0
2005-11-18 09:55:00,32.07,32.24,32.06,32.18,72200.0,18.0092,18.1046,18.0035,18.0709,72200.0
2005-11-18 10:00:00,32.2,32.22,32.16,32.17,31800.0,18.0822,18.0934,18.0597,18.0653,31800.0
2005-11-18 10:05:00,32.2,32.31,32.19,32.3,71400.0,18.0822,18.1439,18.0765,18.1383,71400.0
2005-11-18 10:10:00,32.28,32.3,32.15,32.16,57600.0,18.1271,18.1383,18.0541,18.0597,57600.0
2005-11-18 10:15:00,32.15,32.17,32.07,32.11,108000.0,18.0541,18.0653,18.0092,18.0316,108000.0
2005-11-18 10:20:00,32.1,32.17,32.1,32.1,71000.0,18.026,18.0653,18.026,18.026,71000.0
2005-11-18 10:25:00,32.1,32.12,32.05,32.05,67800.0,18.026,18.0372,17.9979,17.9979,67800.0
2005-11-18 10:30:00,32.05,32.05,31.96,32.02,56200.0,17.9979,17.9979,17.9474,17.9811,56200.0
2005-11-18 10:35:00,32.02,32.02,31.88,31.88,275800.0,17.9811,17.9811,17.9025,17.9025,275800.0
2005-11-18 10:40:00,31.89,32.0,31.84,31.85,159400.0,17.9081,17.9698,17.88,17.8856,159400.0
2005-11-18 10:45:00,31.85,31.93,31.8,31.86,112200.0,17.8856,17.9305,17.8575,17.8912,112200.0
2005-11-18 10:50:00,31.86,31.88,31.78,31.79,113200.0,17.8912,17.9025,17.8463,17.8519,113200.0
2005-11-18 10:55:00,31.8,31.85,31.78,31.85,37800.0,17.8575,17.8856,17.8463,17.8856,37800.0
2005-11-18 11:00:00,31.85,31.95,31.75,31.93,86200.0,17.8856,17.9418,17.8295,17.9305,86200.0
2005-11-18 11:05:00,31.93,32.0,31.91,31.97,59200.0,17.9305,17.9698,17.9193,17.953,59200.0
2005-11-18 11:10:00,31.97,32.05,31.94,32.01,75800.0,17.953,17.9979,17.9362,17.9755,75800.0
2005-11-18 11:15:00,32.0,32.02,31.92,31.92,84800.0,17.9698,17.9811,17.9249,17.9249,84800.0
2005-11-18 11:20:00,31.92,31.96,31.8,31.8,47000.0,17.9249,17.9474,17.8575,17.8575,47000.0
2005-11-18 11:25:00,31.81,31.81,31.68,31.75,56800.0,17.8632,17.8632,17.7901,17.8295,56800.0
2005-11-18 11:30:00,31.74,31.83,31.74,31.79,94600.0,17.8238,17.8744,17.8238,17.8519,94600.0
2005-11-18 11:35:00,31.79,31.79,31.7,31.74,80400.0,17.8519,17.8519,17.8014,17.8238,80400.0
2005-11-18 11:40:00,31.73,31.73,31.55,31.68,78200.0,17.8182,17.8182,17.7171,17.7901,78200.0
2005-11-18 11:45:00,31.66,31.67,31.61,31.65,41000.0,17.7789,17.7845,17.7508,17.7733,41000.0
2005-11-18 11:50:00,31.63,31.65,31.62,31.63,29400.0,17.7621,17.7733,17.7565,17.7621,29400.0
2005-11-18 11:55:00,31.62,31.65,31.58,31.58,53600.0,17.7565,17.7733,17.734,17.734,53600.0
2005-11-18 12:00:00,31.58,31.61,31.53,31.54,42600.0,17.734,17.7508,17.7059,17.7115,42600.0
2005-11-18 12:05:00,31.53,31.57,31.51,31.56,36600.0,17.7059,17.7284,17.6947,17.7228,36600.0
2005-11-18 12:10:00,31.58,31.63,31.58,31.6,40200.0,17.734,17.7621,17.734,17.7452,40200.0
2005-11-18 12:15:00,31.61,31.68,31.61,31.65,66200.0,17.7508,17.7901,17.7508,17.7733,66200.0
2005-11-18 12:20:00,31.65,31.67,31.56,31.61,28400.0,17.7733,17.7845,17.7228,17.7508,28400.0
2005-11-18 12:25:00,31.61,31.61,31.5,31.51,22400.0,17.7508,17.7508,17.6891,17.6947,22400.0
2005-11-18 12:30:00,31.52,31.55,31.52,31.52,20600.0,17.7003,17.7171,17.7003,17.7003,20600.0
2005-11-18 12:35:00,31.53,31.56,31.45,31.47,47000.0,17.7059,17.7228,17.661,17.6722,47000.0
2005-11-18 12:40:00,31.47,31.5,31.45,31.5,40600.0,17.6722,17.6891,17.661,17.6891,40600.0
2005-11-18 12:45:00,31.5,31.51,31.46,31.47,53200.0,17.6891,17.6947,17.6666,17.6722,53200.0
2005-11-18 12:50:00,31.49,31.52,31.46,31.49,18800.0,17.6835,17.7003,17.6666,17.6835,18800.0
2005-11-18 12:55:00,31.5,31.5,31.47,31.47,28600.0,17.6891,17.6891,17.6722,17.6722,28600.0
2005-11-18 13:00:00,31.47,31.5,31.47,31.5,17600.0,17.6722,17.6891,17.6722,17.6891,17600.0
2005-11-18 13:05:00,31.5,31.51,31.48,31.48,18000.0,17.6891,17.6947,17.6778,17.6778,18000.0
2005-11-18 13:10:00,31.48,31.48,31.45,31.46,11800.0,17.6778,17.6778,17.661,17.6666,11800.0
2005-11-18 13:15:00,31.46,31.5,31.46,31.5,17600.0,17.6666,17.6891,17.6666,17.6891,17600.0
2005-11-18 13:20:00,31.5,31.52,31.46,31.48,20200.0,17.6891,17.7003,17.6666,17.6778,20200.0
2005-11-18 13:25:00,31.48,31.49,31.48,31.49,7200.0,17.6778,17.6835,17.6778,17.6835,7200.0
2005-11-18 13:30:00,31.5,31.52,31.49,31.5,17600.0,17.6891,17.7003,17.6835,17.6891,17600.0
2005-11-18 13:35:00,31.51,31.58,31.51,31.55,31400.0,17.6947,17.734,17.6947,17.7171,31400.0
2005-11-18 13:40:00,31.55,31.59,31.53,31.59,10600.0,17.7171,17.7396,17.7059,17.7396,10600.0
2005-11-18 13:45:00,31.6,31.65,31.59,31.61,54400.0,17.7452,17.7733,17.7396,17.7508,54400.0
2005-11-18 13:50:00,31.61,31.65,31.6,31.65,22000.0,17.7508,17.7733,17.7452,17.7733,22000.0
2005-11-18 13:55:00,31.66,31.74,31.66,31.66,77800.0,17.7789,17.8238,17.7789,17.7789,77800.0
2005-11-18 14:00:00,31.65,31.67,31.63,31.65,29200.0,17.7733,17.7845,17.7621,17.7733,29200.0
2005-11-18 14:05:00,31.65,31.66,31.57,31.64,72600.0,17.7733,17.7789,17.7284,17.7677,72600.0
2005-11-18 14:10:00,31.64,31.7,31.63,31.69,95000.0,17.7677,17.8014,17.7621,17.7958,95000.0
2005-11-18 14:15:00,31.68,31.72,31.65,31.68,55400.0,17.7901,17.8126,17.7733,17.7901,55400.0
2005-11-18 14:20:00,31.68,31.7,31.66,31.66,46400.0,17.7901,17.8014,17.7789,17.7789,46400.0
2005-11-18 14:25:00,31.68,31.68,31.63,31.66,51000.0,17.7901,17.7901,17.7621,17.7789,51000.0
2005-11-18 14:30:00,31.66,31.7,31.64,31.7,38800.0,17.7789,17.8014,17.7677,17.8014,38800.0
2005-11-18 14:35:00,31.71,31.74,31.63,31.64,31200.0,17.807,17.8238,17.7621,17.7677,31200.0
2005-11-18 14:40:00,31.64,31.68,31.63,31.65,15800.0,17.7677,17.7901,17.7621,17.7733,15800.0
2005-11-18 14:45:00,31.66,31.67,31.63,31.64,30200.0,17.7789,17.7845,17.7621,17.7677,30200.0
2005-11-18 14:50:00,31.64,31.68,31.64,31.68,35200.0,17.7677,17.7901,17.7677,17.7901,35200.0
2005-11-18 14:55:00,31.68,31.7,31.65,31.7,21800.0,17.7901,17.8014,17.7733,17.8014,21800.0
2005-11-18 15:00:00,31.7,31.75,31.68,31.75,22800.0,17.8014,17.8295,17.7901,17.8295,22800.0
2005-11-18 15:05:00,31.73,31.77,31.7,31.77,24800.0,17.8182,17.8407,17.8014,17.8407,24800.0
2005-11-18 15:10:00,31.77,31.78,31.73,31.73,59000.0,17.8407,17.8463,17.8182,17.8182,59000.0
2005-11-18 15:15:00,31.74,31.75,31.72,31.72,98600.0,17.8238,17.8295,17.8126,17.8126,98600.0
2005-11-18 15:20:00,31.72,31.75,31.68,31.68,39000.0,17.8126,17.8295,17.7901,17.7901,39000.0
2005-11-18 15:25:00,31.7,31.72,31.68,31.7,23600.0,17.8014,17.8126,17.7901,17.8014,23600.0
2005-11-18 15:30:00,31.71,31.72,31.68,31.7,29600.0,17.807,17.8126,17.7901,17.8014,29600.0
2005-11-18 15:35:00,31.7,31.7,31.68,31.7,31600.0,17.8014,17.8014,17.7901,17.8014,31600.0
2005-11-18 15:40:00,31.7,31.71,31.68,31.71,75400.0,17.8014,17.807,17.7901,17.807,75400.0
2005-11-18 15:45:00,31.71,31.71,31.65,31.65,68600.0,17.807,17.807,17.7733,17.7733,68600.0
2005-11-18 15:50:00,31.65,31.68,31.65,31.66,75000.0,17.7733,17.7901,17.7733,17.7789,75000.0
2005-11-18 15:55:00,31.66,31.71,31.66,31.7,128400.0,17.7789,17.807,17.7789,17.8014,128400.0
2005-11-21 09:30:00,31.5,31.65,31.5,31.64,101400.0,17.6891,17.7733,17.6891,17.7677,101400.0
2005-11-21 09:35:00,31.64,31.68,31.51,31.53,94600.0,17.7677,17.7901,17.6947,17.7059,94600.0
2005-11-21 09:40:00,31.53,31.66,31.49,31.49,127400.0,17.7059,17.7789,17.6835,17.6835,127400.0
2005-11-21 09:45:00,31.5,31.61,31.5,31.58,72600.0,17.6891,17.7508,17.6891,17.734,72600.0
2005-11-21 09:50:00,31.57,31.61,31.57,31.58,94800.0,17.7284,17.7508,17.7284,17.734,94800.0
2005-11-21 09:55:00,31.55,31.67,31.55,31.63,45200.0,17.7171,17.7845,17.7171,17.7621,45200.0
2005-11-21 10:00:00,31.63,31.84,31.62,31.8,71400.0,17.7621,17.88,17.7565,17.8575,71400.0
2005-11-21 10:05:00,31.8,31.9,31.78,31.78,91000.0,17.8575,17.9137,17.8463,17.8463,91000.0
2005-11-21 10:10:00,31.78,31.92,31.77,31.9,30600.0,17.8463,17.9249,17.8407,17.9137,30600.0
2005-11-21 10:15:00,31.9,31.9,31.85,31.87,40200.0,17.9137,17.9137,17.8856,17.8968,40200.0
2005-11-21 10:20:00,31.87,31.89,31.79,31.79,73000.0,17.8968,17.9081,17.8519,17.8519,73000.0
2005-11-21 10:25:00,31.78,31.9,31.78,31.87,34000.0,17.8463,17.9137,17.8463,17.8968,34000.0
2005-11-21 10:30:00,31.89,31.96,31.85,31.95,89600.0,17.9081,17.9474,17.8856,17.9418,89600.0
2005-11-21 10:35:00,31.95,32.02,31.95,32.01,42400.0,17.9418,17.9811,17.9418,17.9755,42400.0
2005-11-21 10:40:00,32.01,32.08,32.01,32.05,60600.0,17.9755,18.0148,17.9755,17.9979,60600.0
2005-11-21 10:45:00,32.06,32.1,32.06,32.08,35200.0,18.0035,18.026,18.0035,18.0148,35200.0
2005-11-21 10:50:00,32.08,32.18,32.07,32.18,73400.0,18.0148,18.0709,18.0092,18.0709,73400.0
2005-11-21 10:55:00,32.17,32.2,32.16,32.17,63600.0,18.0653,18.0822,18.0597,18.0653,63600.0
2005-11-21 11:00:00,32.19,32.23,32.13,32.22,60400.0,18.0765,18.099,18.0429,18.0934,60400.0
2005-11-21 11:05:00,32.21,32.24,32.14,32.16,78200.0,18.0878,18.1046,18.0485,18.0597,78200.0
2005-11-21 11:10:00,32.19,32.23,32.1,32.1,57200.0,18.0765,18.099,18.026,18.026,57200.0
2005-11-21 11:15:00,32.1,32.15,32.08,32.13,60400.0,18.026,18.0541,18.0148,18.0429,60400.0
2005-11-21 11:20:00,32.12,32.17,32.1,32.16,34000.0,18.0372,18.0653,18.026,18.0597,34000.0
2005-11-21 11:25:00,32.16,32.19,32.15,32.16,41000.0,18.0597,18.0765,18.0541,18.0597,41000.0
2005-11-21 11:30:00,32.16,32.17,32.12,32.15,72400.0,18.0597,18.0653,18.0372,18.0541,72400.0
2005-11-21 11:35:00,32.15,32.16,32.12,32.15,38000.0,18.0541,18.0597,18.0372,18.0541,38000.0
2005-11-21 11:40:00,32.13,32.18,32.13,32.18,41800.0,18.0429,18.0709,18.0429,18.0709,41800.0
2005-11-21 11:45:00,32.19,32.28,32.19,32.28,49800.0,18.0765,18.1271,18.0765,18.1271,49800.0
2005-11-21 11:50:00,32.28,32.35,32.24,32.32,72800.0,18.1271,18.1664,18.1046,18.1495,72800.0
2005-11-21 11:55:00,32.32,32.35,32.31,32.33,19600.0,18.1495,18.1664,18.1439,18.1552,19600.0
2005-11-21 12:00:00,32.33,32.37,32.31,32.37,35800.0,18.1552,18.1776,18.1439,18.1776,35800.0
2005-11-21 12:05:00,32.36,32.37,32.31,32.31,23800.0,18.172,18.1776,18.1439,18.1439,23800.0
2005-11-21 12:10:00,32.3,32.38,32.3,32.35,30600.0,18.1383,18.1832,18.1383,18.1664,30600.0
2005-11-21 12:15:00,32.35,32.37,32.26,32.32,42200.0,18.1664,18.1776,18.1159,18.1495,42200.0
2005-11-21 12:20:00,32.32,32.37,32.29,32.35,10800.0,18.1495,18.1776,18.1327,18.1664,10800.0
2005-11-21 12:25:00,32.35,32.35,32.32,32.32,15600.0,18.1664,18.1664,18.1495,18.1495,15600.0
2005-11-21 12:30:00,32.31,32.38,32.31,32.35,42000.0,18.1439,18.1832,18.1439,18.1664,42000.0
2005-11-21 12:35:00,32.34,32.37,32.29,32.37,18400.0,18.1608,18.1776,18.1327,18.1776,18400.0
2005-11-21 12:40:00,32.35,32.39,32.34,32.37,37200.0,18.1664,18.1889,18.1608,18.1776,37200.0
2005-11-21 12:45:00,32.37,32.43,32.35,32.43,30400.0,18.1776,18.2113,18.1664,18.2113,30400.0
2005-11-21 12:50:00,32.43,32.43,32.36,32.37,28800.0,18.2113,18.2113,18.172,18.1776,28800.0
2005-11-21 12:55:00,32.37,32.38,32.33,32.36,28400.0,18.1776,18.1832,18.1552,18.172,28400.0
2005-11-21 13:00:00,32.35,32.39,32.34,32.34,14600.0,18.1664,18.1889,18.1608,18.1608,14600.0
2005-11-21 13:05:00,32.34,32.41,32.34,32.38,32600.0,18.1608,18.2001,18.1608,18.1832,32600.0
2005-11-21 13:10:00,32.39,32.44,32.38,32.44,52200.0,18.1889,18.2169,18.1832,18.2169,52200.0
2005-11-21 13:15:00,32.44,32.47,32.42,32.43,39400.0,18.2169,18.2338,18.2057,18.2113,39400.0
2005-11-21 13:20:00,32.42,32.44,32.38,32.43,38200.0,18.2057,18.2169,18.1832,18.2113,38200.0
2005-11-21 13:25:00,32.43,32.43,32.38,32.39,10000.0,18.2113,18.2113,18.1832,18.1889,10000.0
2005-11-21 13:30:00,32.4,32.42,32.38,32.42,8800.0,18.1945,18.2057,18.1832,18.2057,8800.0
2005-11-21 13:35:00,32.42,32.47,32.41,32.47,14400.0,18.2057,18.2338,18.2001,18.2338,14400.0
2005-11-21 13:40:00,32.47,32.48,32.4,32.45,46200.0,18.2338,18.2394,18.1945,18.2225,46200.0
2005-11-21 13:45:00,32.47,32.48,32.43,32.48,17000.0,18.2338,18.2394,18.2113,18.2394,17000.0
2005-11-21 13:50:00,32.49,32.55,32.46,32.5,100800.0,18.245,18.2787,18.2282,18.2506,100800.0
2005-11-21 13:55:00,32.46,32.52,32.46,32.47,34800.0,18.2282,18.2619,18.2282,18.2338,34800.0
2005-11-21 14:00:00,32.46,32.48,32.43,32.46,87400.0,18.2282,18.2394,18.2113,18.2282,87400.0
2005-11-21 14:05:00,32.46,32.46,32.38,32.4,17400.0,18.2282,18.2282,18.1832,18.1945,17400.0
2005-11-21 14:10:00,32.38,32.42,32.35,32.35,8000.0,18.1832,18.2057,18.1664,18.1664,8000.0
2005-11-21 14:15:00,32.35,32.4,32.3,32.38,19200.0,18.1664,18.1945,18.1383,18.1832,19200.0
2005-11-21 14:20:00,32.4,32.5,32.4,32.47,69800.0,18.1945,18.2506,18.1945,18.2338,69800.0
2005-11-21 14:25:00,32.46,32.49,32.44,32.49,25600.0,18.2282,18.245,18.2169,18.245,25600.0
2005-11-21 14:30:00,32.49,32.49,32.44,32.45,41200.0,18.245,18.245,18.2169,18.2225,41200.0
2005-11-21 14:35:00,32.45,32.48,32.36,32.38,77400.0,18.2225,18.2394,18.172,18.1832,77400.0
2005-11-21 14:40:00,32.39,32.42,32.38,32.4,43400.0,18.1889,18.2057,18.1832,18.1945,43400.0
2005-11-21 14:45:00,32.39,32.42,32.38,32.4,29400.0,18.1889,18.2057,18.1832,18.1945,29400.0
2005-11-21 14:50:00,32.4,32.47,32.38,32.42,44200.0,18.1945,18.2338,18.1832,18.2057,44200.0
2005-11-21 14:55:00,32.41,32.48,32.41,32.45,29000.0,18.2001,18.2394,18.2001,18.2225,29000.0
2005-11-21 15:00:00,32.45,32.49,32.44,32.49,34400.0,18.2225,18.245,18.2169,18.245,34400.0
2005-11-21 15:05:00,32.49,32.5,32.48,32.49,69000.0,18.245,18.2506,18.2394,18.245,69000.0
2005-11-21 15:10:00,32.49,32.52,32.48,32.52,92400.0,18.245,18.2619,18.2394,18.2619,92400.0
2005-11-21 15:15:00,32.52,32.53,32.47,32.52,44000.0,18.2619,18.2675,18.2338,18.2619,44000.0
2005-11-21 15:20:00,32.52,32.59,32.51,32.55,72400.0,18.2619,18.3012,18.2562,18.2787,72400.0
2005-11-21 15:25:00,32.54,32.59,32.51,32.55,50600.0,18.2731,18.3012,18.2562,18.2787,50600.0
2005-11-21 15:30:00,32.54,32.59,32.51,32.59,58200.0,18.2731,18.3012,18.2562,18.3012,58200.0
2005-11-21 15:35:00,32.59,32.63,32.52,32.59,83000.0,18.3012,18.3236,18.2619,18.3012,83000.0
2005-11-21 15:40:00,32.61,32.7,32.57,32.7,88600.0,18.3124,18.3629,18.2899,18.3629,88600.0
2005-11-21 15:45:00,32.7,32.71,32.67,32.68,130800.0,18.3629,18.3686,18.3461,18.3517,130800.0
2005-11-21 15:50:00,32.69,32.73,32.68,32.69,132200.0,18.3573,18.3798,18.3517,18.3573,132200.0
2005-11-21 15:55:00,32.7,32.75,32.65,32.7,103600.0,18.3629,18.391,18.3349,18.3629,103600.0
2005-11-22 09:30:00,32.27,32.27,32.27,32.27,2000.0,18.1215,18.1215,18.1215,18.1215,2000.0
2005-11-22 09:35:00,32.27,32.27,31.74,31.86,242400.0,18.1215,18.1215,17.8238,17.8912,242400.0
2005-11-22 09:40:00,31.85,32.0,31.83,31.88,170400.0,17.8856,17.9698,17.8744,17.9025,170400.0
2005-11-22 09:45:00,31.88,31.9,31.78,31.87,122200.0,17.9025,17.9137,17.8463,17.8968,122200.0
2005-11-22 09:50:00,31.9,31.93,31.83,31.91,100200.0,17.9137,17.9305,17.8744,17.9193,100200.0
2005-11-22 09:55:00,31.9,31.96,31.85,31.94,60000.0,17.9137,17.9474,17.8856,17.9362,60000.0
2005-11-22 10:00:00,31.96,32.09,31.93,32.06,94000.0,17.9474,18.0204,17.9305,18.0035,94000.0
2005-11-22 10:05:00,32.05,32.15,31.93,31.97,93800.0,17.9979,18.0541,17.9305,17.953,93800.0
2005-11-22 10:10:00,31.97,32.03,31.9,31.9,96800.0,17.953,17.9867,17.9137,17.9137,96800.0
2005-11-22 10:15:00,31.9,31.99,31.86,31.96,40600.0,17.9137,17.9642,17.8912,17.9474,40600.0
2005-11-22 10:20:00,31.96,32.12,31.96,32.08,84200.0,17.9474,18.0372,17.9474,18.0148,84200.0
2005-11-22 10:25:00,32.07,32.09,32.02,32.09,46600.0,18.0092,18.0204,17.9811,18.0204,46600.0
2005-11-22 10:30:00,32.09,32.25,32.09,32.15,109400.0,18.0204,18.1102,18.0204,18.0541,109400.0
2005-11-22 10:35:00,32.15,32.18,32.1,32.1,30200.0,18.0541,18.0709,18.026,18.026,30200.0
2005-11-22 10:40:00,32.1,32.22,32.1,32.22,26400.0,18.026,18.0934,18.026,18.0934,26400.0
2005-11-22 10:45:00,32.22,32.27,32.2,32.25,85000.0,18.0934,18.1215,18.0822,18.1102,85000.0
2005-11-22 10:50:00,32.25,32.27,32.22,32.22,74200.0,18.1102,18.1215,18.0934,18.0934,74200.0
2005-11-22 10:55:00,32.21,32.23,32.09,32.09,40400.0,18.0878,18.099,18.0204,18.0204,40400.0
2005-11-22 11:00:00,32.09,32.12,32.05,32.05,67000.0,18.0204,18.0372,17.9979,17.9979,67000.0
2005-11-22 11:05:00,32.05,32.05,31.96,32.01,53200.0,17.9979,17.9979,17.9474,17.9755,53200.0
2005-11-22 11:10:00,32.0,32.03,31.92,31.95,38200.0,17.9698,17.9867,17.9249,17.9418,38200.0
2005-11-22 11:15:00,31.95,32.09,31.95,32.02,33000.0,17.9418,18.0204,17.9418,17.9811,33000.0
2005-11-22 11:20:00,32.02,32.08,32.01,32.07,36000.0,17.9811,18.0148,17.9755,18.0092,36000.0
2005-11-22 11:25:00,32.06,32.13,32.06,32.09,38000.0,18.0035,18.0429,18.0035,18.0204,38000.0
2005-11-22 11:30:00,32.08,32.13,32.08,32.12,75800.0,18.0148,18.0429,18.0148,18.0372,75800.0
2005-11-22 11:35:00,32.12,32.13,32.08,32.11,84000.0,18.0372,18.0429,18.0148,18.0316,84000.0
2005-11-22 11:40:00,32.1,32.11,32.02,32.04,90200.0,18.026,18.0316,17.9811,17.9923,90200.0
2005-11-22 11:45:00,32.02,32.04,31.95,31.98,102200.0,17.9811,17.9923,17.9418,17.9586,102200.0
2005-11-22 11:50:00,32.0,32.01,31.96,32.01,40800.0,17.9698,17.9755,17.9474,17.9755,40800.0
2005-11-22 11:55:00,32.0,32.06,32.0,32.05,36400.0,17.9698,18.0035,17.9698,17.9979,36400.0
2005-11-22 12:00:00,32.05,32.06,32.02,32.05,24800.0,17.9979,18.0035,17.9811,17.9979,24800.0
2005-11-22 12:05:00,32.05,32.07,32.02,32.04,19000.0,17.9979,18.0092,17.9811,17.9923,19000.0
2005-11-22 12:10:00,32.05,32.09,32.03,32.09,40800.0,17.9979,18.0204,17.9867,18.0204,40800.0
2005-11-22 12:15:00,32.08,32.09,32.02,32.02,43200.0,18.0148,18.0204,17.9811,17.9811,43200.0
2005-11-22 12:20:00,32.02,32.06,32.02,32.06,34200.0,17.9811,18.0035,17.9811,18.0035,34200.0
2005-11-22 12:25:00,32.06,32.06,32.05,32.06,96600.0,18.0035,18.0035,17.9979,18.0035,96600.0
2005-11-22 12:30:00,32.07,32.13,32.07,32.12,34600.0,18.0092,18.0429,18.0092,18.0372,34600.0
2005-11-22 12:35:00,32.12,32.13,32.07,32.09,20800.0,18.0372,18.0429,18.0092,18.0204,20800.0
2005-11-22 12:40:00,32.08,32.1,32.07,32.1,30600.0,18.0148,18.026,18.0092,18.026,30600.0
2005-11-22 12:45:00,32.09,32.11,32.06,32.08,25400.0,18.0204,18.0316,18.0035,18.0148,25400.0
2005-11-22 12:50:00,32.07,32.07,32.05,32.06,14800.0,18.0092,18.0092,17.9979,18.0035,14800.0
2005-11-22 12:55:00,32.06,32.06,32.01,32.02,34600.0,18.0035,18.0035,17.9755,17.9811,34600.0
2005-11-22 13:00:00,32.02,32.1,32.02,32.07,23600.0,17.9811,18.026,17.9811,18.0092,23600.0
2005-11-22 13:05:00,32.06,32.13,32.04,32.04,46800.0,18.0035,18.0429,17.9923,17.9923,46800.0
2005-11-22 13:10:00,32.02,32.05,32.01,32.02,25000.0,17.9811,17.9979,17.9755,17.9811,25000.0
2005-11-22 13:15:00,32.01,32.05,31.95,31.95,37800.0,17.9755,17.9979,17.9418,17.9418,37800.0
2005-11-22 13:20:00,31.96,31.97,31.9,31.91,38000.0,17.9474,17.953,17.9137,17.9193,38000.0
2005-11-22 13:25:00,31.91,31.91,31.83,31.89,27800.0,17.9193,17.9193,17.8744,17.9081,27800.0
2005-11-22 13:30:00,31.89,31.93,31.86,31.93,33200.0,17.9081,17.9305,17.8912,17.9305,33200.0
2005-11-22 13:35:00,31.94,32.01,31.94,32.0,31600.0,17.9362,17.9755,17.9362,17.9698,31600.0
2005-11-22 13:40:00,32.01,32.02,31.97,31.99,25200.0,17.9755,17.9811,17.953,17.9642,25200.0
2005-11-22 13:45:00,31.97,32.01,31.96,31.97,15400.0,17.953,17.9755,17.9474,17.953,15400.0
2005-11-22 13:50:00,31.96,32.02,31.95,32.0,26800.0,17.9474,17.9811,17.9418,17.9698,26800.0
2005-11-22 13:55:00,32.0,32.0,31.98,31.98,25800.0,17.9698,17.9698,17.9586,17.9586,25800.0
2005-11-22 14:00:00,31.98,32.09,31.98,32.08,76400.0,17.9586,18.0204,17.9586,18.0148,76400.0
2005-11-22 14:05:00,32.08,32.08,32.05,32.06,63600.0,18.0148,18.0148,17.9979,18.0035,63600.0
2005-11-22 14:10:00,32.07,32.08,32.01,32.01,108200.0,18.0092,18.0148,17.9755,17.9755,108200.0
2005-11-22 14:15:00,32.01,32.02,31.95,31.98,51800.0,17.9755,17.9811,17.9418,17.9586,51800.0
2005-11-22 14:20:00,31.98,31.98,31.93,31.93,29800.0,17.9586,17.9586,17.9305,17.9305,29800.0
2005-11-22 14:25:00,31.94,31.99,31.94,31.96,37600.0,17.9362,17.9642,17.9362,17.9474,37600.0
2005-11-22 14:30:00,31.96,32.0,31.94,32.0,50000.0,17.9474,17.9698,17.9362,17.9698,50000.0
2005-11-22 14:35:00,31.99,32.0,31.97,32.0,36600.0,17.9642,17.9698,17.953,17.9698,36600.0
2005-11-22 14:40:00,31.99,32.0,31.97,32.0,71000.0,17.9642,17.9698,17.953,17.9698,71000.0
2005-11-22 14:45:00,32.0,32.05,32.0,32.02,75400.0,17.9698,17.9979,17.9698,17.9811,75400.0
2005-11-22 14:50:00,32.02,32.05,32.01,32.02,80800.0,17.9811,17.9979,17.9755,17.9811,80800.0
2005-11-22 14:55:00,32.02,32.03,31.98,32.0,69600.0,17.9811,17.9867,17.9586,17.9698,69600.0
2005-11-22 15:00:00,32.01,32.02,31.99,32.02,45800.0,17.9755,17.9811,17.9642,17.9811,45800.0
2005-11-22 15:05:00,32.02,32.02,32.0,32.02,86400.0,17.9811,17.9811,17.9698,17.9811,86400.0
2005-11-22 15:10:00,32.02,32.06,32.02,32.05,51400.0,17.9811,18.0035,17.9811,17.9979,51400.0
2005-11-22 15:15:00,32.05,32.05,32.02,32.02,37800.0,17.9979,17.9979,17.9811,17.9811,37800.0
2005-11-22 15:20:00,32.02,32.1,32.02,32.1,140400.0,17.9811,18.026,17.9811,18.026,140400.0
2005-11-22 15:25:00,32.09,32.17,32.08,32.15,115600.0,18.0204,18.0653,18.0148,18.0541,115600.0
2005-11-22 15:30:00,32.15,32.16,32.13,32.14,124400.0,18.0541,18.0597,18.0429,18.0485,124400.0
2005-11-22 15:35:00,32.14,32.15,32.12,32.13,60200.0,18.0485,18.0541,18.0372,18.0429,60200.0
2005-11-22 15:40:00,32.14,32.14,32.1,32.13,91200.0,18.0485,18.0485,18.026,18.0429,91200.0
2005-11-22 15:45:00,32.13,32.27,32.13,32.26,180800.0,18.0429,18.1215,18.0429,18.1159,180800.0
2005-11-22 15:50:00,32.27,32.3,32.26,32.28,117800.0,18.1215,18.1383,18.1159,18.1271,117800.0
2005-11-22 15:55:00,32.28,32.29,32.25,32.25,167800.0,18.1271,18.1327,18.1102,18.1102,167800.0
2005-11-23 09:30:00,32.75,32.75,32.73,32.73,134200.0,18.391,18.391,18.3798,18.3798,134200.0
2005-11-23 09:35:00,32.76,33.02,32.73,32.77,130600.0,18.3966,18.5426,18.3798,18.4022,130600.0
2005-11-23 09:40:00,32.81,32.95,32.77,32.85,121400.0,18.4247,18.5033,18.4022,18.4472,121400.0
2005-11-23 09:45:00,32.88,32.88,32.6,32.61,149800.0,18.464,18.464,18.3068,18.3124,149800.0
2005-11-23 09:50:00,32.65,32.67,32.55,32.62,106000.0,18.3349,18.3461,18.2787,18.318,106000.0
2005-11-23 09:55:00,32.63,32.65,32.5,32.51,134400.0,18.3236,18.3349,18.2506,18.2562,134400.0
2005-11-23 10:00:00,32.52,32.58,32.43,32.57,147600.0,18.2619,18.2956,18.2113,18.2899,147600.0
2005-11-23 10:05:00,32.57,32.58,32.44,32.49,85200.0,18.2899,18.2956,18.2169,18.245,85200.0
2005-11-23 10:10:00,32.49,32.49,32.35,32.4,99600.0,18.245,18.245,18.1664,18.1945,99600.0
2005-11-23 10:15:00,32.41,32.62,32.41,32.59,64800.0,18.2001,18.318,18.2001,18.3012,64800.0
2005-11-23 10:20:00,32.58,32.7,32.57,32.69,70000.0,18.2956,18.3629,18.2899,18.3573,70000.0
2005-11-23 10:25:00,32.69,32.7,32.66,32.67,72000.0,18.3573,18.3629,18.3405,18.3461,72000.0
2005-11-23 10:30:00,32.67,32.76,32.67,32.76,95200.0,18.3461,18.3966,18.3461,18.3966,95200.0
2005-11-23 10:35:00,32.76,32.93,32.75,32.93,109600.0,18.3966,18.4921,18.391,18.4921,109600.0
2005-11-23 10:40:00,32.93,32.99,32.85,32.97,83600.0,18.4921,18.5258,18.4472,18.5146,83600.0
2005-11-23 10:45:00,32.97,33.08,32.97,33.05,90000.0,18.5146,18.5763,18.5146,18.5595,90000.0
2005-11-23 10:50:00,33.05,33.08,32.95,33.01,75800.0,18.5595,18.5763,18.5033,18.537,75800.0
2005-11-23 10:55:00,33.02,33.02,32.95,32.98,85200.0,18.5426,18.5426,18.5033,18.5202,85200.0
2005-11-23 11:00:00,33.0,33.04,32.96,33.03,108400.0,18.5314,18.5539,18.5089,18.5483,108400.0
2005-11-23 11:05:00,33.01,33.13,33.01,33.13,66800.0,18.537,18.6044,18.537,18.6044,66800.0
2005-11-23 11:10:00,33.13,33.13,33.04,33.1,39400.0,18.6044,18.6044,18.5539,18.5876,39400.0
2005-11-23 11:15:00,33.11,33.13,33.08,33.08,60200.0,18.5932,18.6044,18.5763,18.5763,60200.0
2005-11-23 11:20:00,33.08,33.16,33.08,33.16,98000.0,18.5763,18.6213,18.5763,18.6213,98000.0
2005-11-23 11:25:00,33.17,33.21,33.12,33.13,59800.0,18.6269,18.6493,18.5988,18.6044,59800.0
2005-11-23 11:30:00,33.16,33.17,33.13,33.14,52800.0,18.6213,18.6269,18.6044,18.61,52800.0
2005-11-23 11:35:00,33.14,33.21,33.13,33.18,82800.0,18.61,18.6493,18.6044,18.6325,82800.0
2005-11-23 11:40:00,33.19,33.23,33.18,33.2,35400.0,18.6381,18.6606,18.6325,18.6437,35400.0
2005-11-23 11:45:00,33.19,33.2,33.15,33.2,64000.0,18.6381,18.6437,18.6156,18.6437,64000.0
2005-11-23 11:50:00,33.19,33.24,33.19,33.24,66600.0,18.6381,18.6662,18.6381,18.6662,66600.0
2005-11-23 11:55:00,33.23,33.24,33.17,33.21,112400.0,18.6606,18.6662,18.6269,18.6493,112400.0
2005-11-23 12:00:00,33.22,33.24,33.2,33.23,40200.0,18.6549,18.6662,18.6437,18.6606,40200.0
2005-11-23 12:05:00,33.24,33.24,33.21,33.24,59000.0,18.6662,18.6662,18.6493,18.6662,59000.0
2005-11-23 12:10:00,33.23,33.27,33.22,33.27,95200.0,18.6606,18.683,18.6549,18.683,95200.0
2005-11-23 12:15:00,33.28,33.29,33.25,33.25,56000.0,18.6886,18.6943,18.6718,18.6718,56000.0
2005-11-23 12:20:00,33.26,33.27,33.2,33.25,123600.0,18.6774,18.683,18.6437,18.6718,123600.0
2005-11-23 12:25:00,33.26,33.3,33.25,33.3,24600.0,18.6774,18.6999,18.6718,18.6999,24600.0
2005-11-23 12:30:00,33.3,33.34,33.29,33.32,46800.0,18.6999,18.7223,18.6943,18.7111,46800.0
2005-11-23 12:35:00,33.33,33.35,33.32,33.33,118800.0,18.7167,18.728,18.7111,18.7167,118800.0
2005-11-23 12:40:00,33.33,33.33,33.29,33.3,28200.0,18.7167,18.7167,18.6943,18.6999,28200.0
2005-11-23 12:45:00,33.3,33.3,33.29,33.3,63000.0,18.6999,18.6999,18.6943,18.6999,63000.0
2005-11-23 12:50:00,33.3,33.3,33.29,33.3,58200.0,18.6999,18.6999,18.6943,18.6999,58200.0
2005-11-23 12:55:00,33.3,33.3,33.22,33.23,69800.0,18.6999,18.6999,18.6549,18.6606,69800.0
2005-11-23 13:00:00,33.22,33.25,33.19,33.19,150600.0,18.6549,18.6718,18.6381,18.6381,150600.0
2005-11-23 13:05:00,33.19,33.23,33.17,33.21,91000.0,18.6381,18.6606,18.6269,18.6493,91000.0
2005-11-23 13:10:00,33.19,33.25,33.18,33.23,63800.0,18.6381,18.6718,18.6325,18.6606,63800.0
2005-11-23 13:15:00,33.24,33.29,33.2,33.2,55600.0,18.6662,18.6943,18.6437,18.6437,55600.0
2005-11-23 13:20:00,33.22,33.27,33.22,33.25,53400.0,18.6549,18.683,18.6549,18.6718,53400.0
2005-11-23 13:25:00,33.24,33.32,33.24,33.3,29200.0,18.6662,18.7111,18.6662,18.6999,29200.0
2005-11-23 13:30:00,33.31,33.47,33.31,33.42,122600.0,18.7055,18.7953,18.7055,18.7673,122600.0
2005-11-23 13:35:00,33.43,33.43,33.33,33.34,38000.0,18.7729,18.7729,18.7167,18.7223,38000.0
2005-11-23 13:40:00,33.33,33.38,33.3,33.35,19400.0,18.7167,18.7448,18.6999,18.728,19400.0
2005-11-23 13:45:00,33.35,33.4,33.35,33.35,37200.0,18.728,18.756,18.728,18.728,37200.0
2005-11-23 13:50:00,33.37,33.38,33.35,33.37,29000.0,18.7392,18.7448,18.728,18.7392,29000.0
2005-11-23 13:55:00,33.36,33.38,33.35,33.37,11800.0,18.7336,18.7448,18.728,18.7392,11800.0
2005-11-23 14:00:00,33.37,33.39,33.35,33.38,39200.0,18.7392,18.7504,18.728,18.7448,39200.0
2005-11-23 14:05:00,33.39,33.39,33.3,33.31,98200.0,18.7504,18.7504,18.6999,18.7055,98200.0
2005-11-23 14:10:00,33.31,33.32,33.27,33.29,22400.0,18.7055,18.7111,18.683,18.6943,22400.0
2005-11-23 14:15:00,33.29,33.34,33.29,33.32,10400.0,18.6943,18.7223,18.6943,18.7111,10400.0
2005-11-23 14:20:00,33.32,33.38,33.3,33.37,20600.0,18.7111,18.7448,18.6999,18.7392,20600.0
2005-11-23 14:25:00,33.39,33.4,33.35,33.36,23400.0,18.7504,18.756,18.728,18.7336,23400.0
2005-11-23 14:30:00,33.36,33.37,33.21,33.25,57000.0,18.7336,18.7392,18.6493,18.6718,57000.0
2005-11-23 14:35:00,33.25,33.31,33.24,33.25,41000.0,18.6718,18.7055,18.6662,18.6718,41000.0
2005-11-23 14:40:00,33.25,33.27,33.23,33.23,25200.0,18.6718,18.683,18.6606,18.6606,25200.0
2005-11-23 14:45:00,33.23,33.23,33.17,33.21,37400.0,18.6606,18.6606,18.6269,18.6493,37400.0
2005-11-23 14:50:00,33.21,33.21,33.16,33.21,22800.0,18.6493,18.6493,18.6213,18.6493,22800.0
2005-11-23 14:55:00,33.19,33.19,33.17,33.17,21400.0,18.6381,18.6381,18.6269,18.6269,21400.0
2005-11-23 15:00:00,33.19,33.19,33.05,33.07,48800.0,18.6381,18.6381,18.5595,18.5707,48800.0
2005-11-23 15:05:00,33.07,33.12,33.06,33.07,75800.0,18.5707,18.5988,18.5651,18.5707,75800.0
2005-11-23 15:10:00,33.07,33.07,32.96,33.02,53800.0,18.5707,18.5707,18.5089,18.5426,53800.0
2005-11-23 15:15:00,33.02,33.02,33.01,33.01,85800.0,18.5426,18.5426,18.537,18.537,85800.0
2005-11-23 15:20:00,33.01,33.01,32.96,32.98,77600.0,18.537,18.537,18.5089,18.5202,77600.0
2005-11-23 15:25:00,32.98,32.99,32.97,32.98,51800.0,18.5202,18.5258,18.5146,18.5202,51800.0
2005-11-23 15:30:00,32.97,32.99,32.93,32.94,56600.0,18.5146,18.5258,18.4921,18.4977,56600.0
2005-11-23 15:35:00,32.94,32.98,32.88,32.93,60200.0,18.4977,18.5202,18.464,18.4921,60200.0
2005-11-23 15:40:00,32.93,32.94,32.79,32.82,68000.0,18.4921,18.4977,18.4135,18.4303,68000.0
2005-11-23 15:45:00,32.81,32.89,32.76,32.77,68000.0,18.4247,18.4696,18.3966,18.4022,68000.0
2005-11-23 15:50:00,32.77,32.83,32.77,32.8,65600.0,18.4022,18.4359,18.4022,18.4191,65600.0
2005-11-23 15:55:00,32.8,32.8,32.75,32.75,135600.0,18.4191,18.4191,18.391,18.391,135600.0
2005-11-25 09:30:00,32.29,32.29,32.0,32.0,4200.0,18.1327,18.1327,17.9698,17.9698,4200.0
2005-11-25 09:35:00,32.82,32.99,32.82,32.98,94400.0,18.4303,18.5258,18.4303,18.5202,94400.0
2005-11-25 09:40:00,32.99,33.1,32.96,33.04,127800.0,18.5258,18.5876,18.5089,18.5539,127800.0
2005-11-25 09:45:00,33.04,33.07,32.99,32.99,69400.0,18.5539,18.5707,18.5258,18.5258,69400.0
2005-11-25 09:50:00,32.97,32.97,32.91,32.94,32400.0,18.5146,18.5146,18.4809,18.4977,32400.0
2005-11-25 09:55:00,32.93,32.93,32.88,32.88,22800.0,18.4921,18.4921,18.464,18.464,22800.0
2005-11-25 10:00:00,32.88,32.9,32.83,32.85,32600.0,18.464,18.4753,18.4359,18.4472,32600.0
2005-11-25 10:05:00,32.87,32.99,32.87,32.99,43600.0,18.4584,18.5258,18.4584,18.5258,43600.0
2005-11-25 10:10:00,32.99,32.99,32.94,32.94,35600.0,18.5258,18.5258,18.4977,18.4977,35600.0
2005-11-25 10:15:00,32.95,32.97,32.93,32.93,84600.0,18.5033,18.5146,18.4921,18.4921,84600.0
2005-11-25 10:20:00,32.93,32.93,32.88,32.88,40400.0,18.4921,18.4921,18.464,18.464,40400.0
2005-11-25 10:25:00,32.85,32.86,32.8,32.82,26800.0,18.4472,18.4528,18.4191,18.4303,26800.0
2005-11-25 10:30:00,32.81,32.89,32.81,32.87,94200.0,18.4247,18.4696,18.4247,18.4584,94200.0
2005-11-25 10:35:00,32.89,32.97,32.82,32.85,84600.0,18.4696,18.5146,18.4303,18.4472,84600.0
2005-11-25 10:40:00,32.85,32.9,32.83,32.9,31400.0,18.4472,18.4753,18.4359,18.4753,31400.0
2005-11-25 10:45:00,32.91,32.97,32.9,32.95,58800.0,18.4809,18.5146,18.4753,18.5033,58800.0
2005-11-25 10:50:00,32.95,33.05,32.93,32.93,74600.0,18.5033,18.5595,18.4921,18.4921,74600.0
2005-11-25 10:55:00,32.93,32.97,32.92,32.95,18200.0,18.4921,18.5146,18.4865,18.5033,18200.0
2005-11-25 11:00:00,32.96,32.96,32.9,32.9,22200.0,18.5089,18.5089,18.4753,18.4753,22200.0
2005-11-25 11:05:00,32.88,32.9,32.87,32.9,54200.0,18.464,18.4753,18.4584,18.4753,54200.0
2005-11-25 11:10:00,32.9,32.9,32.84,32.84,22400.0,18.4753,18.4753,18.4416,18.4416,22400.0
2005-11-25 11:15:00,32.88,32.9,32.83,32.9,106600.0,18.464,18.4753,18.4359,18.4753,106600.0
2005-11-25 11:20:00,32.87,32.91,32.87,32.91,10600.0,18.4584,18.4809,18.4584,18.4809,10600.0
2005-11-25 11:25:00,32.91,32.92,32.88,32.92,28800.0,18.4809,18.4865,18.464,18.4865,28800.0
2005-11-25 11:30:00,32.93,32.94,32.88,32.9,12400.0,18.4921,18.4977,18.464,18.4753,12400.0
2005-11-25 11:35:00,32.92,32.93,32.88,32.88,23000.0,18.4865,18.4921,18.464,18.464,23000.0
2005-11-25 11:40:00,32.88,32.9,32.87,32.88,25200.0,18.464,18.4753,18.4584,18.464,25200.0
2005-11-25 11:45:00,32.88,32.92,32.88,32.9,12800.0,18.464,18.4865,18.464,18.4753,12800.0
2005-11-25 11:50:00,32.9,32.91,32.88,32.88,24800.0,18.4753,18.4809,18.464,18.464,24800.0
2005-11-25 11:55:00,32.89,32.92,32.88,32.88,30800.0,18.4696,18.4865,18.464,18.464,30800.0
2005-11-25 12:00:00,32.88,32.88,32.85,32.88,31800.0,18.464,18.464,18.4472,18.464,31800.0
2005-11-25 12:05:00,32.88,32.89,32.86,32.89,13400.0,18.464,18.4696,18.4528,18.4696,13400.0
2005-11-25 12:10:00,32.89,32.92,32.86,32.9,70800.0,18.4696,18.4865,18.4528,18.4753,70800.0
2005-11-25 12:15:00,32.89,32.91,32.88,32.91,49600.0,18.4696,18.4809,18.464,18.4809,49600.0
2005-11-25 12:20:00,32.9,32.92,32.9,32.91,20800.0,18.4753,18.4865,18.4753,18.4809,20800.0
2005-11-25 12:25:00,32.91,32.91,32.87,32.87,110200.0,18.4809,18.4809,18.4584,18.4584,110200.0
2005-11-25 12:30:00,32.86,32.91,32.85,32.85,63000.0,18.4528,18.4809,18.4472,18.4472,63000.0
2005-11-25 12:35:00,32.85,32.88,32.85,32.87,22600.0,18.4472,18.464,18.4472,18.4584,22600.0
2005-11-25 12:40:00,32.87,32.89,32.87,32.87,28600.0,18.4584,18.4696,18.4584,18.4584,28600.0
2005-11-25 12:45:00,32.86,32.86,32.81,32.84,38600.0,18.4528,18.4528,18.4247,18.4416,38600.0
2005-11-25 12:50:00,32.86,32.92,32.85,32.92,30600.0,18.4528,18.4865,18.4472,18.4865,30600.0
2005-11-25 12:55:00,32.92,32.94,32.91,32.91,43600.0,18.4865,18.4977,18.4809,18.4809,43600.0
2005-11-25 13:00:00,32.93,32.93,32.93,32.93,20000.0,18.4921,18.4921,18.4921,18.4921,20000.0
2005-11-25 13:05:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 13:10:00,32.9,32.9,32.9,32.9,5200.0,18.4753,18.4753,18.4753,18.4753,5200.0
2005-11-25 13:15:00,32.9,32.9,32.9,32.9,0.0,18.4753,18.4753,18.4753,18.4753,0.0
2005-11-25 13:20:00,32.9,32.9,32.9,32.9,0.0,18.4753,18.4753,18.4753,18.4753,0.0
2005-11-25 13:25:00,32.9,32.9,32.9,32.9,0.0,18.4753,18.4753,18.4753,18.4753,0.0
2005-11-25 13:30:00,32.93,32.93,32.93,32.93,200.0,18.4921,18.4921,18.4921,18.4921,200.0
2005-11-25 13:35:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 13:40:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 13:45:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 13:50:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 13:55:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:00:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:05:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:10:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:15:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:20:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:25:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:30:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:35:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:40:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:45:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:50:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:55:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:00:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:05:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:10:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:15:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:20:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:25:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:30:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:35:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:40:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:45:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:50:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:55:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-28 09:30:00,33.09,33.33,33.0,33.22,210000.0,18.5819,18.7167,18.5314,18.6549,210000.0
2005-11-28 09:35:00,33.24,33.27,33.13,33.15,83800.0,18.6662,18.683,18.6044,18.6156,83800.0
2005-11-28 09:40:00,33.15,33.17,32.96,33.07,113400.0,18.6156,18.6269,18.5089,18.5707,113400.0
2005-11-28 09:45:00,33.06,33.12,33.03,33.12,127600.0,18.5651,18.5988,18.5483,18.5988,127600.0
2005-11-28 09:50:00,33.13,33.15,33.06,33.06,131800.0,18.6044,18.6156,18.5651,18.5651,131800.0
2005-11-28 09:55:00,33.07,33.08,32.95,32.99,57600.0,18.5707,18.5763,18.5033,18.5258,57600.0
2005-11-28 10:00:00,32.99,33.08,32.99,33.07,56000.0,18.5258,18.5763,18.5258,18.5707,56000.0
2005-11-28 10:05:00,33.06,33.1,33.0,33.1,75000.0,18.5651,18.5876,18.5314,18.5876,75000.0
2005-11-28 10:10:00,33.09,33.13,32.91,32.91,82200.0,18.5819,18.6044,18.4809,18.4809,82200.0
2005-11-28 10:15:00,32.9,32.9,32.76,32.76,71400.0,18.4753,18.4753,18.3966,18.3966,71400.0
2005-11-28 10:20:00,32.77,32.81,32.74,32.79,180800.0,18.4022,18.4247,18.3854,18.4135,180800.0
2005-11-28 10:25:00,32.79,32.79,32.71,32.76,66800.0,18.4135,18.4135,18.3686,18.3966,66800.0
2005-11-28 10:30:00,32.76,32.87,32.75,32.87,37400.0,18.3966,18.4584,18.391,18.4584,37400.0
2005-11-28 10:35:00,32.86,32.92,32.84,32.88,32800.0,18.4528,18.4865,18.4416,18.464,32800.0
2005-11-28 10:40:00,32.88,32.94,32.87,32.9,33200.0,18.464,18.4977,18.4584,18.4753,33200.0
2005-11-28 10:45:00,32.89,32.98,32.89,32.95,38200.0,18.4696,18.5202,18.4696,18.5033,38200.0
2005-11-28 10:50:00,32.94,32.98,32.91,32.94,137200.0,18.4977,18.5202,18.4809,18.4977,137200.0
2005-11-28 10:55:00,32.94,32.95,32.9,32.9,126200.0,18.4977,18.5033,18.4753,18.4753,126200.0
2005-11-28 11:00:00,32.9,32.9,32.79,32.8,35600.0,18.4753,18.4753,18.4135,18.4191,35600.0
2005-11-28 11:05:00,32.8,32.8,32.74,32.79,87800.0,18.4191,18.4191,18.3854,18.4135,87800.0
2005-11-28 11:10:00,32.79,32.87,32.79,32.87,48200.0,18.4135,18.4584,18.4135,18.4584,48200.0
2005-11-28 11:15:00,32.87,32.9,32.86,32.9,42200.0,18.4584,18.4753,18.4528,18.4753,42200.0
2005-11-28 11:20:00,32.9,32.9,32.84,32.84,27600.0,18.4753,18.4753,18.4416,18.4416,27600.0
2005-11-28 11:25:00,32.84,32.84,32.75,32.81,23400.0,18.4416,18.4416,18.391,18.4247,23400.0
2005-11-28 11:30:00,32.81,32.87,32.79,32.86,28800.0,18.4247,18.4584,18.4135,18.4528,28800.0
2005-11-28 11:35:00,32.87,32.88,32.85,32.85,28200.0,18.4584,18.464,18.4472,18.4472,28200.0
2005-11-28 11:40:00,32.86,32.9,32.83,32.83,32400.0,18.4528,18.4753,18.4359,18.4359,32400.0
2005-11-28 11:45:00,32.85,32.97,32.85,32.96,22800.0,18.4472,18.5146,18.4472,18.5089,22800.0
2005-11-28 11:50:00,32.95,32.98,32.93,32.95,45600.0,18.5033,18.5202,18.4921,18.5033,45600.0
2005-11-28 11:55:00,32.94,32.97,32.91,32.91,33200.0,18.4977,18.5146,18.4809,18.4809,33200.0
2005-11-28 12:00:00,32.92,32.96,32.9,32.9,35600.0,18.4865,18.5089,18.4753,18.4753,35600.0
2005-11-28 12:05:00,32.91,32.94,32.88,32.91,30000.0,18.4809,18.4977,18.464,18.4809,30000.0
2005-11-28 12:10:00,32.9,32.93,32.9,32.92,15600.0,18.4753,18.4921,18.4753,18.4865,15600.0
2005-11-28 12:15:00,32.92,32.94,32.87,32.87,20200.0,18.4865,18.4977,18.4584,18.4584,20200.0
2005-11-28 12:20:00,32.88,32.9,32.87,32.88,18000.0,18.464,18.4753,18.4584,18.464,18000.0
2005-11-28 12:25:00,32.88,32.91,32.85,32.9,11800.0,18.464,18.4809,18.4472,18.4753,11800.0
2005-11-28 12:30:00,32.92,32.92,32.86,32.88,40800.0,18.4865,18.4865,18.4528,18.464,40800.0
2005-11-28 12:35:00,32.88,32.89,32.83,32.89,18600.0,18.464,18.4696,18.4359,18.4696,18600.0
2005-11-28 12:40:00,32.89,32.94,32.88,32.88,14800.0,18.4696,18.4977,18.464,18.464,14800.0
2005-11-28 12:45:00,32.89,32.9,32.85,32.87,9400.0,18.4696,18.4753,18.4472,18.4584,9400.0
2005-11-28 12:50:00,32.85,32.85,32.75,32.79,165600.0,18.4472,18.4472,18.391,18.4135,165600.0
2005-11-28 12:55:00,32.79,32.79,32.73,32.73,46600.0,18.4135,18.4135,18.3798,18.3798,46600.0
2005-11-28 13:00:00,32.73,32.77,32.71,32.77,35400.0,18.3798,18.4022,18.3686,18.4022,35400.0
2005-11-28 13:05:00,32.76,32.77,32.72,32.72,28800.0,18.3966,18.4022,18.3742,18.3742,28800.0
2005-11-28 13:10:00,32.71,32.74,32.7,32.71,25600.0,18.3686,18.3854,18.3629,18.3686,25600.0
2005-11-28 13:15:00,32.73,32.76,32.71,32.74,20200.0,18.3798,18.3966,18.3686,18.3854,20200.0
2005-11-28 13:20:00,32.74,32.76,32.71,32.71,28800.0,18.3854,18.3966,18.3686,18.3686,28800.0
2005-11-28 13:25:00,32.73,32.74,32.7,32.74,38800.0,18.3798,18.3854,18.3629,18.3854,38800.0
2005-11-28 13:30:00,32.74,32.74,32.72,32.74,14200.0,18.3854,18.3854,18.3742,18.3854,14200.0
2005-11-28 13:35:00,32.73,32.74,32.67,32.68,42200.0,18.3798,18.3854,18.3461,18.3517,42200.0
2005-11-28 13:40:00,32.68,32.74,32.67,32.71,22000.0,18.3517,18.3854,18.3461,18.3686,22000.0
2005-11-28 13:45:00,32.7,32.7,32.67,32.7,10400.0,18.3629,18.3629,18.3461,18.3629,10400.0
2005-11-28 13:50:00,32.7,32.71,32.65,32.66,18600.0,18.3629,18.3686,18.3349,18.3405,18600.0
2005-11-28 13:55:00,32.67,32.74,32.66,32.72,15400.0,18.3461,18.3854,18.3405,18.3742,15400.0
2005-11-28 14:00:00,32.72,32.72,32.65,32.7,16800.0,18.3742,18.3742,18.3349,18.3629,16800.0
2005-11-28 14:05:00,32.7,32.74,32.67,32.73,24000.0,18.3629,18.3854,18.3461,18.3798,24000.0
2005-11-28 14:10:00,32.73,32.73,32.7,32.72,10600.0,18.3798,18.3798,18.3629,18.3742,10600.0
2005-11-28 14:15:00,32.72,32.72,32.66,32.66,14800.0,18.3742,18.3742,18.3405,18.3405,14800.0
2005-11-28 14:20:00,32.66,32.71,32.65,32.67,22000.0,18.3405,18.3686,18.3349,18.3461,22000.0
2005-11-28 14:25:00,32.68,32.73,32.68,32.7,33400.0,18.3517,18.3798,18.3517,18.3629,33400.0
2005-11-28 14:30:00,32.71,32.71,32.66,32.69,25200.0,18.3686,18.3686,18.3405,18.3573,25200.0
2005-11-28 14:35:00,32.7,32.7,32.63,32.65,24600.0,18.3629,18.3629,18.3236,18.3349,24600.0
2005-11-28 14:40:00,32.64,32.71,32.63,32.7,29400.0,18.3292,18.3686,18.3236,18.3629,29400.0
2005-11-28 14:45:00,32.7,32.7,32.68,32.68,15200.0,18.3629,18.3629,18.3517,18.3517,15200.0
2005-11-28 14:50:00,32.68,32.72,32.67,32.68,48000.0,18.3517,18.3742,18.3461,18.3517,48000.0
2005-11-28 14:55:00,32.68,32.71,32.65,32.68,38000.0,18.3517,18.3686,18.3349,18.3517,38000.0
2005-11-28 15:00:00,32.68,32.7,32.63,32.63,38200.0,18.3517,18.3629,18.3236,18.3236,38200.0
2005-11-28 15:05:00,32.63,32.68,32.6,32.6,42400.0,18.3236,18.3517,18.3068,18.3068,42400.0
2005-11-28 15:10:00,32.62,32.62,32.55,32.56,37800.0,18.318,18.318,18.2787,18.2843,37800.0
2005-11-28 15:15:00,32.55,32.58,32.52,32.52,33600.0,18.2787,18.2956,18.2619,18.2619,33600.0
2005-11-28 15:20:00,32.52,32.57,32.49,32.53,29600.0,18.2619,18.2899,18.245,18.2675,29600.0
2005-11-28 15:25:00,32.52,32.56,32.52,32.55,30600.0,18.2619,18.2843,18.2619,18.2787,30600.0
2005-11-28 15:30:00,32.56,32.59,32.52,32.52,55600.0,18.2843,18.3012,18.2619,18.2619,55600.0
2005-11-28 15:35:00,32.54,32.56,32.49,32.53,56000.0,18.2731,18.2843,18.245,18.2675,56000.0
2005-11-28 15:40:00,32.54,32.54,32.45,32.5,80600.0,18.2731,18.2731,18.2225,18.2506,80600.0
2005-11-28 15:45:00,32.49,32.52,32.47,32.47,84200.0,18.245,18.2619,18.2338,18.2338,84200.0
2005-11-28 15:50:00,32.47,32.51,32.46,32.5,62600.0,18.2338,18.2562,18.2282,18.2506,62600.0
2005-11-28 15:55:00,32.5,32.52,32.46,32.52,100400.0,18.2506,18.2619,18.2282,18.2619,100400.0
2005-11-29 09:30:00,32.7,33.16,32.69,33.13,118000.0,18.3629,18.6213,18.3573,18.6044,118000.0
2005-11-29 09:35:00,33.13,33.24,33.05,33.12,77800.0,18.6044,18.6662,18.5595,18.5988,77800.0
2005-11-29 09:40:00,33.13,33.26,33.09,33.25,70400.0,18.6044,18.6774,18.5819,18.6718,70400.0
2005-11-29 09:45:00,33.25,33.27,33.15,33.21,124600.0,18.6718,18.683,18.6156,18.6493,124600.0
2005-11-29 09:50:00,33.21,33.42,33.18,33.35,131400.0,18.6493,18.7673,18.6325,18.728,131400.0
2005-11-29 09:55:00,33.37,33.43,33.27,33.37,122800.0,18.7392,18.7729,18.683,18.7392,122800.0
2005-11-29 10:00:00,33.37,33.44,33.35,33.37,142000.0,18.7392,18.7785,18.728,18.7392,142000.0
2005-11-29 10:05:00,33.35,33.42,33.32,33.35,117200.0,18.728,18.7673,18.7111,18.728,117200.0
2005-11-29 10:10:00,33.35,33.38,33.32,33.38,93200.0,18.728,18.7448,18.7111,18.7448,93200.0
2005-11-29 10:15:00,33.38,33.43,33.37,33.41,87000.0,18.7448,18.7729,18.7392,18.7616,87000.0
2005-11-29 10:20:00,33.4,33.42,33.34,33.38,90800.0,18.756,18.7673,18.7223,18.7448,90800.0
2005-11-29 10:25:00,33.38,33.41,33.32,33.4,56800.0,18.7448,18.7616,18.7111,18.756,56800.0
2005-11-29 10:30:00,33.4,33.46,33.37,33.4,60400.0,18.756,18.7897,18.7392,18.756,60400.0
2005-11-29 10:35:00,33.38,33.39,33.33,33.36,48800.0,18.7448,18.7504,18.7167,18.7336,48800.0
2005-11-29 10:40:00,33.35,33.4,33.34,33.36,22600.0,18.728,18.756,18.7223,18.7336,22600.0
2005-11-29 10:45:00,33.36,33.37,33.34,33.34,54800.0,18.7336,18.7392,18.7223,18.7223,54800.0
2005-11-29 10:50:00,33.34,33.38,33.3,33.36,39200.0,18.7223,18.7448,18.6999,18.7336,39200.0
2005-11-29 10:55:00,33.36,33.36,33.32,33.33,21200.0,18.7336,18.7336,18.7111,18.7167,21200.0
2005-11-29 11:00:00,33.33,33.35,33.32,33.34,37600.0,18.7167,18.728,18.7111,18.7223,37600.0
2005-11-29 11:05:00,33.35,33.35,33.23,33.27,58200.0,18.728,18.728,18.6606,18.683,58200.0
2005-11-29 11:10:00,33.27,33.33,33.26,33.32,29800.0,18.683,18.7167,18.6774,18.7111,29800.0
2005-11-29 11:15:00,33.32,33.33,33.3,33.32,15000.0,18.7111,18.7167,18.6999,18.7111,15000.0
2005-11-29 11:20:00,33.32,33.43,33.32,33.4,65800.0,18.7111,18.7729,18.7111,18.756,65800.0
2005-11-29 11:25:00,33.38,33.44,33.38,33.41,32400.0,18.7448,18.7785,18.7448,18.7616,32400.0
2005-11-29 11:30:00,33.41,33.52,33.4,33.52,81200.0,18.7616,18.8234,18.756,18.8234,81200.0
2005-11-29 11:35:00,33.52,33.52,33.44,33.51,70800.0,18.8234,18.8234,18.7785,18.8178,70800.0
2005-11-29 11:40:00,33.51,33.52,33.48,33.49,40200.0,18.8178,18.8234,18.801,18.8066,40200.0
2005-11-29 11:45:00,33.49,33.65,33.49,33.65,104800.0,18.8066,18.8964,18.8066,18.8964,104800.0
2005-11-29 11:50:00,33.64,33.64,33.5,33.5,104000.0,18.8908,18.8908,18.8122,18.8122,104000.0
2005-11-29 11:55:00,33.51,33.59,33.51,33.54,38600.0,18.8178,18.8627,18.8178,18.8346,38600.0
2005-11-29 12:00:00,33.52,33.57,33.48,33.54,30800.0,18.8234,18.8515,18.801,18.8346,30800.0
2005-11-29 12:05:00,33.54,33.6,33.53,33.57,36600.0,18.8346,18.8683,18.829,18.8515,36600.0
2005-11-29 12:10:00,33.59,33.62,33.57,33.62,29200.0,18.8627,18.8796,18.8515,18.8796,29200.0
2005-11-29 12:15:00,33.62,33.63,33.56,33.56,49200.0,18.8796,18.8852,18.8459,18.8459,49200.0
2005-11-29 12:20:00,33.55,33.63,33.55,33.62,34800.0,18.8403,18.8852,18.8403,18.8796,34800.0
2005-11-29 12:25:00,33.62,33.69,33.6,33.67,92400.0,18.8796,18.9189,18.8683,18.9076,92400.0
2005-11-29 12:30:00,33.67,33.67,33.59,33.63,80400.0,18.9076,18.9076,18.8627,18.8852,80400.0
2005-11-29 12:35:00,33.6,33.6,33.55,33.6,28000.0,18.8683,18.8683,18.8403,18.8683,28000.0
2005-11-29 12:40:00,33.59,33.62,33.57,33.6,72600.0,18.8627,18.8796,18.8515,18.8683,72600.0
2005-11-29 12:45:00,33.6,33.62,33.57,33.6,49800.0,18.8683,18.8796,18.8515,18.8683,49800.0
2005-11-29 12:50:00,33.59,33.61,33.58,33.6,62200.0,18.8627,18.874,18.8571,18.8683,62200.0
2005-11-29 12:55:00,33.59,33.59,33.54,33.54,14000.0,18.8627,18.8627,18.8346,18.8346,14000.0
2005-11-29 13:00:00,33.53,33.56,33.52,33.53,33200.0,18.829,18.8459,18.8234,18.829,33200.0
2005-11-29 13:05:00,33.54,33.56,33.52,33.55,25800.0,18.8346,18.8459,18.8234,18.8403,25800.0
2005-11-29 13:10:00,33.55,33.56,33.51,33.52,30800.0,18.8403,18.8459,18.8178,18.8234,30800.0
2005-11-29 13:15:00,33.52,33.52,33.45,33.49,60400.0,18.8234,18.8234,18.7841,18.8066,60400.0
2005-11-29 13:20:00,33.5,33.55,33.47,33.49,47600.0,18.8122,18.8403,18.7953,18.8066,47600.0
2005-11-29 13:25:00,33.49,33.52,33.48,33.49,35200.0,18.8066,18.8234,18.801,18.8066,35200.0
2005-11-29 13:30:00,33.49,33.49,33.41,33.43,86400.0,18.8066,18.8066,18.7616,18.7729,86400.0
2005-11-29 13:35:00,33.43,33.43,33.32,33.38,84600.0,18.7729,18.7729,18.7111,18.7448,84600.0
2005-11-29 13:40:00,33.38,33.41,33.37,33.37,48600.0,18.7448,18.7616,18.7392,18.7392,48600.0
2005-11-29 13:45:00,33.37,33.38,33.33,33.36,22000.0,18.7392,18.7448,18.7167,18.7336,22000.0
2005-11-29 13:50:00,33.36,33.41,33.35,33.4,29800.0,18.7336,18.7616,18.728,18.756,29800.0
2005-11-29 13:55:00,33.4,33.47,33.4,33.46,28400.0,18.756,18.7953,18.756,18.7897,28400.0
2005-11-29 14:00:00,33.47,33.54,33.47,33.49,51200.0,18.7953,18.8346,18.7953,18.8066,51200.0
2005-11-29 14:05:00,33.49,33.52,33.48,33.51,52800.0,18.8066,18.8234,18.801,18.8178,52800.0
2005-11-29 14:10:00,33.52,33.54,33.5,33.52,29800.0,18.8234,18.8346,18.8122,18.8234,29800.0
2005-11-29 14:15:00,33.52,33.57,33.49,33.52,55200.0,18.8234,18.8515,18.8066,18.8234,55200.0
2005-11-29 14:20:00,33.52,33.52,33.48,33.49,68200.0,18.8234,18.8234,18.801,18.8066,68200.0
2005-11-29 14:25:00,33.49,33.52,33.49,33.49,31600.0,18.8066,18.8234,18.8066,18.8066,31600.0
2005-11-29 14:30:00,33.49,33.54,33.45,33.53,45000.0,18.8066,18.8346,18.7841,18.829,45000.0
2005-11-29 14:35:00,33.53,33.55,33.49,33.49,16400.0,18.829,18.8403,18.8066,18.8066,16400.0
2005-11-29 14:40:00,33.49,33.53,33.46,33.52,43400.0,18.8066,18.829,18.7897,18.8234,43400.0
2005-11-29 14:45:00,33.52,33.62,33.5,33.59,41400.0,18.8234,18.8796,18.8122,18.8627,41400.0
2005-11-29 14:50:00,33.59,33.61,33.58,33.6,20800.0,18.8627,18.874,18.8571,18.8683,20800.0
2005-11-29 14:55:00,33.6,33.62,33.58,33.6,29400.0,18.8683,18.8796,18.8571,18.8683,29400.0
2005-11-29 15:00:00,33.6,33.6,33.55,33.58,35800.0,18.8683,18.8683,18.8403,18.8571,35800.0
2005-11-29 15:05:00,33.58,33.58,33.48,33.51,43200.0,18.8571,18.8571,18.801,18.8178,43200.0
2005-11-29 15:10:00,33.51,33.52,33.46,33.46,45800.0,18.8178,18.8234,18.7897,18.7897,45800.0
2005-11-29 15:15:00,33.48,33.52,33.48,33.49,37200.0,18.801,18.8234,18.801,18.8066,37200.0
2005-11-29 15:20:00,33.49,33.49,33.38,33.38,49200.0,18.8066,18.8066,18.7448,18.7448,49200.0
2005-11-29 15:25:00,33.38,33.4,33.34,33.37,91800.0,18.7448,18.756,18.7223,18.7392,91800.0
2005-11-29 15:30:00,33.37,33.38,33.33,33.35,69400.0,18.7392,18.7448,18.7167,18.728,69400.0
2005-11-29 15:35:00,33.35,33.35,33.31,33.32,49400.0,18.728,18.728,18.7055,18.7111,49400.0
2005-11-29 15:40:00,33.32,33.32,33.19,33.25,96400.0,18.7111,18.7111,18.6381,18.6718,96400.0
2005-11-29 15:45:00,33.25,33.47,33.22,33.27,177000.0,18.6718,18.7953,18.6549,18.683,177000.0
2005-11-29 15:50:00,33.27,33.35,33.27,33.34,60400.0,18.683,18.728,18.683,18.7223,60400.0
2005-11-29 15:55:00,33.34,33.35,33.24,33.32,72400.0,18.7223,18.728,18.6662,18.7111,72400.0
2005-11-30 09:30:00,33.4,33.48,33.38,33.48,59000.0,18.756,18.801,18.7448,18.801,59000.0
2005-11-30 09:35:00,33.5,33.53,33.38,33.38,46600.0,18.8122,18.829,18.7448,18.7448,46600.0
2005-11-30 09:40:00,33.38,33.38,33.15,33.16,75000.0,18.7448,18.7448,18.6156,18.6213,75000.0
2005-11-30 09:45:00,33.14,33.17,33.01,33.01,137200.0,18.61,18.6269,18.537,18.537,137200.0
2005-11-30 09:50:00,33.03,33.04,32.9,33.01,173200.0,18.5483,18.5539,18.4753,18.537,173200.0
2005-11-30 09:55:00,33.05,33.08,32.95,33.07,160200.0,18.5595,18.5763,18.5033,18.5707,160200.0
2005-11-30 10:00:00,33.07,33.08,32.97,33.03,82800.0,18.5707,18.5763,18.5146,18.5483,82800.0
2005-11-30 10:05:00,33.0,33.0,32.9,32.94,43600.0,18.5314,18.5314,18.4753,18.4977,43600.0
2005-11-30 10:10:00,32.94,32.99,32.9,32.97,56800.0,18.4977,18.5258,18.4753,18.5146,56800.0
2005-11-30 10:15:00,32.98,33.08,32.97,33.04,39000.0,18.5202,18.5763,18.5146,18.5539,39000.0
2005-11-30 10:20:00,33.04,33.17,33.04,33.17,54400.0,18.5539,18.6269,18.5539,18.6269,54400.0
2005-11-30 10:25:00,33.17,33.25,33.11,33.11,52800.0,18.6269,18.6718,18.5932,18.5932,52800.0
2005-11-30 10:30:00,33.11,33.25,33.08,33.24,77400.0,18.5932,18.6718,18.5763,18.6662,77400.0
2005-11-30 10:35:00,33.24,33.33,33.21,33.27,93000.0,18.6662,18.7167,18.6493,18.683,93000.0
2005-11-30 10:40:00,33.27,33.32,33.24,33.26,36200.0,18.683,18.7111,18.6662,18.6774,36200.0
2005-11-30 10:45:00,33.27,33.3,33.25,33.25,44800.0,18.683,18.6999,18.6718,18.6718,44800.0
2005-11-30 10:50:00,33.26,33.35,33.24,33.34,37000.0,18.6774,18.728,18.6662,18.7223,37000.0
2005-11-30 10:55:00,33.35,33.42,33.35,33.42,27400.0,18.728,18.7673,18.728,18.7673,27400.0
2005-11-30 11:00:00,33.42,33.42,33.37,33.39,24000.0,18.7673,18.7673,18.7392,18.7504,24000.0
2005-11-30 11:05:00,33.4,33.45,33.39,33.4,39600.0,18.756,18.7841,18.7504,18.756,39600.0
2005-11-30 11:10:00,33.4,33.42,33.37,33.4,30800.0,18.756,18.7673,18.7392,18.756,30800.0
2005-11-30 11:15:00,33.4,33.41,33.31,33.38,20600.0,18.756,18.7616,18.7055,18.7448,20600.0
2005-11-30 11:20:00,33.35,33.42,33.34,33.41,15000.0,18.728,18.7673,18.7223,18.7616,15000.0
2005-11-30 11:25:00,33.42,33.6,33.41,33.56,77400.0,18.7673,18.8683,18.7616,18.8459,77400.0
2005-11-30 11:30:00,33.54,33.58,33.41,33.43,66400.0,18.8346,18.8571,18.7616,18.7729,66400.0
2005-11-30 11:35:00,33.43,33.44,33.33,33.43,28600.0,18.7729,18.7785,18.7167,18.7729,28600.0
2005-11-30 11:40:00,33.44,33.45,33.36,33.38,37600.0,18.7785,18.7841,18.7336,18.7448,37600.0
2005-11-30 11:45:00,33.35,33.38,33.27,33.28,18600.0,18.728,18.7448,18.683,18.6886,18600.0
2005-11-30 11:50:00,33.3,33.38,33.28,33.32,27000.0,18.6999,18.7448,18.6886,18.7111,27000.0
2005-11-30 11:55:00,33.33,33.33,33.26,33.31,34000.0,18.7167,18.7167,18.6774,18.7055,34000.0
2005-11-30 12:00:00,33.31,33.31,33.23,33.23,22200.0,18.7055,18.7055,18.6606,18.6606,22200.0
2005-11-30 12:05:00,33.23,33.31,33.23,33.29,24200.0,18.6606,18.7055,18.6606,18.6943,24200.0
2005-11-30 12:10:00,33.3,33.35,33.29,33.35,28600.0,18.6999,18.728,18.6943,18.728,28600.0
2005-11-30 12:15:00,33.34,33.35,33.2,33.25,23200.0,18.7223,18.728,18.6437,18.6718,23200.0
2005-11-30 12:20:00,33.24,33.3,33.24,33.29,15800.0,18.6662,18.6999,18.6662,18.6943,15800.0
2005-11-30 12:25:00,33.3,33.32,33.26,33.26,17000.0,18.6999,18.7111,18.6774,18.6774,17000.0
2005-11-30 12:30:00,33.26,33.35,33.25,33.35,42000.0,18.6774,18.728,18.6718,18.728,42000.0
2005-11-30 12:35:00,33.35,33.35,33.33,33.35,37000.0,18.728,18.728,18.7167,18.728,37000.0
2005-11-30 12:40:00,33.35,33.38,33.34,33.36,46200.0,18.728,18.7448,18.7223,18.7336,46200.0
2005-11-30 12:45:00,33.36,33.38,33.33,33.38,62400.0,18.7336,18.7448,18.7167,18.7448,62400.0
2005-11-30 12:50:00,33.38,33.38,33.36,33.37,86000.0,18.7448,18.7448,18.7336,18.7392,86000.0
2005-11-30 12:55:00,33.38,33.39,33.37,33.38,51600.0,18.7448,18.7504,18.7392,18.7448,51600.0
2005-11-30 13:00:00,33.38,33.4,33.33,33.4,25400.0,18.7448,18.756,18.7167,18.756,25400.0
2005-11-30 13:05:00,33.4,33.47,33.4,33.4,17800.0,18.756,18.7953,18.756,18.756,17800.0
2005-11-30 13:10:00,33.41,33.55,33.41,33.53,31800.0,18.7616,18.8403,18.7616,18.829,31800.0
2005-11-30 13:15:00,33.51,33.51,33.43,33.46,22600.0,18.8178,18.8178,18.7729,18.7897,22600.0
2005-11-30 13:20:00,33.44,33.47,33.44,33.47,15800.0,18.7785,18.7953,18.7785,18.7953,15800.0
2005-11-30 13:25:00,33.47,33.47,33.4,33.43,76000.0,18.7953,18.7953,18.756,18.7729,76000.0
2005-11-30 13:30:00,33.43,33.48,33.43,33.47,21800.0,18.7729,18.801,18.7729,18.7953,21800.0
2005-11-30 13:35:00,33.46,33.54,33.45,33.54,26200.0,18.7897,18.8346,18.7841,18.8346,26200.0
2005-11-30 13:40:00,33.55,33.55,33.49,33.52,43800.0,18.8403,18.8403,18.8066,18.8234,43800.0
2005-11-30 13:45:00,33.52,33.57,33.52,33.56,16600.0,18.8234,18.8515,18.8234,18.8459,16600.0
2005-11-30 13:50:00,33.55,33.55,33.48,33.5,15400.0,18.8403,18.8403,18.801,18.8122,15400.0
2005-11-30 13:55:00,33.51,33.56,33.45,33.48,31000.0,18.8178,18.8459,18.7841,18.801,31000.0
2005-11-30 14:00:00,33.47,33.57,33.47,33.57,23400.0,18.7953,18.8515,18.7953,18.8515,23400.0
2005-11-30 14:05:00,33.57,33.6,33.51,33.55,71200.0,18.8515,18.8683,18.8178,18.8403,71200.0
2005-11-30 14:10:00,33.55,33.63,33.55,33.58,44000.0,18.8403,18.8852,18.8403,18.8571,44000.0
2005-11-30 14:15:00,33.56,33.63,33.55,33.63,32600.0,18.8459,18.8852,18.8403,18.8852,32600.0
2005-11-30 14:20:00,33.63,33.7,33.59,33.7,24800.0,18.8852,18.9245,18.8627,18.9245,24800.0
2005-11-30 14:25:00,33.69,33.77,33.69,33.72,71200.0,18.9189,18.9638,18.9189,18.9357,71200.0
2005-11-30 14:30:00,33.71,33.73,33.65,33.65,37600.0,18.9301,18.9413,18.8964,18.8964,37600.0
2005-11-30 14:35:00,33.66,33.76,33.66,33.7,40800.0,18.902,18.9582,18.902,18.9245,40800.0
2005-11-30 14:40:00,33.71,33.72,33.63,33.67,40800.0,18.9301,18.9357,18.8852,18.9076,40800.0
2005-11-30 14:45:00,33.67,33.73,33.63,33.68,24400.0,18.9076,18.9413,18.8852,18.9133,24400.0
2005-11-30 14:50:00,33.68,33.71,33.63,33.63,26400.0,18.9133,18.9301,18.8852,18.8852,26400.0
2005-11-30 14:55:00,33.65,33.75,33.64,33.73,43400.0,18.8964,18.9526,18.8908,18.9413,43400.0
2005-11-30 15:00:00,33.74,33.77,33.7,33.7,29200.0,18.947,18.9638,18.9245,18.9245,29200.0
2005-11-30 15:05:00,33.7,33.73,33.67,33.71,43800.0,18.9245,18.9413,18.9076,18.9301,43800.0
2005-11-30 15:10:00,33.72,33.77,33.67,33.67,53200.0,18.9357,18.9638,18.9076,18.9076,53200.0
2005-11-30 15:15:00,33.67,33.71,33.66,33.71,45800.0,18.9076,18.9301,18.902,18.9301,45800.0
2005-11-30 15:20:00,33.7,33.7,33.63,33.63,43400.0,18.9245,18.9245,18.8852,18.8852,43400.0
2005-11-30 15:25:00,33.63,33.63,33.6,33.61,29400.0,18.8852,18.8852,18.8683,18.874,29400.0
2005-11-30 15:30:00,33.61,33.63,33.61,33.61,38600.0,18.874,18.8852,18.874,18.874,38600.0
2005-11-30 15:35:00,33.6,33.6,33.53,33.58,30200.0,18.8683,18.8683,18.829,18.8571,30200.0
2005-11-30 15:40:00,33.58,33.63,33.58,33.6,98200.0,18.8571,18.8852,18.8571,18.8683,98200.0
2005-11-30 15:45:00,33.6,33.6,33.51,33.52,40200.0,18.8683,18.8683,18.8178,18.8234,40200.0
2005-11-30 15:50:00,33.52,33.52,33.47,33.48,71200.0,18.8234,18.8234,18.7953,18.801,71200.0
2005-11-30 15:55:00,33.48,33.55,33.48,33.55,127600.0,18.801,18.8403,18.801,18.8403,127600.0
2005-12-01 09:30:00,33.7,33.7,33.56,33.61,92800.0,18.9245,18.9245,18.8459,18.874,92800.0
2005-12-01 09:35:00,33.61,33.81,33.61,33.74,52200.0,18.874,18.9863,18.874,18.947,52200.0
2005-12-01 09:40:00,33.75,33.97,33.75,33.93,50600.0,18.9526,19.0761,18.9526,19.0537,50600.0
2005-12-01 09:45:00,33.92,34.13,33.92,34.01,82600.0,19.048,19.166,19.048,19.0986,82600.0
2005-12-01 09:50:00,34.05,34.05,33.95,34.05,157400.0,19.121,19.121,19.0649,19.121,157400.0
2005-12-01 09:55:00,34.04,34.15,33.99,34.05,92800.0,19.1154,19.1772,19.0873,19.121,92800.0
2005-12-01 10:00:00,34.08,34.25,34.05,34.2,89600.0,19.1379,19.2334,19.121,19.2053,89600.0
2005-12-01 10:05:00,34.2,34.3,34.2,34.27,159400.0,19.2053,19.2614,19.2053,19.2446,159400.0
2005-12-01 10:10:00,34.27,34.28,34.18,34.2,80200.0,19.2446,19.2502,19.194,19.2053,80200.0
2005-12-01 10:15:00,34.2,34.29,34.16,34.28,131400.0,19.2053,19.2558,19.1828,19.2502,131400.0
2005-12-01 10:20:00,34.27,34.28,34.18,34.21,119800.0,19.2446,19.2502,19.194,19.2109,119800.0
2005-12-01 10:25:00,34.24,34.28,34.22,34.28,125400.0,19.2277,19.2502,19.2165,19.2502,125400.0
2005-12-01 10:30:00,34.32,34.32,34.24,34.24,144200.0,19.2727,19.2727,19.2277,19.2277,144200.0
2005-12-01 10:35:00,34.24,34.24,34.16,34.21,82400.0,19.2277,19.2277,19.1828,19.2109,82400.0
2005-12-01 10:40:00,34.22,34.23,34.19,34.22,37600.0,19.2165,19.2221,19.1997,19.2165,37600.0
2005-12-01 10:45:00,34.22,34.38,34.22,34.38,49400.0,19.2165,19.3064,19.2165,19.3064,49400.0
2005-12-01 10:50:00,34.38,34.4,34.34,34.36,84600.0,19.3064,19.3176,19.2839,19.2951,84600.0
2005-12-01 10:55:00,34.37,34.48,34.37,34.45,59800.0,19.3007,19.3625,19.3007,19.3457,59800.0
2005-12-01 11:00:00,34.45,34.48,34.42,34.44,90000.0,19.3457,19.3625,19.3288,19.34,90000.0
2005-12-01 11:05:00,34.44,34.44,34.33,34.4,73400.0,19.34,19.34,19.2783,19.3176,73400.0
2005-12-01 11:10:00,34.4,34.41,34.34,34.38,81800.0,19.3176,19.3232,19.2839,19.3064,81800.0
2005-12-01 11:15:00,34.38,34.41,34.36,34.38,29600.0,19.3064,19.3232,19.2951,19.3064,29600.0
2005-12-01 11:20:00,34.36,34.36,34.31,34.31,60000.0,19.2951,19.2951,19.267,19.267,60000.0
2005-12-01 11:25:00,34.31,34.34,34.3,34.3,48200.0,19.267,19.2839,19.2614,19.2614,48200.0
2005-12-01 11:30:00,34.31,34.35,34.3,34.3,35400.0,19.267,19.2895,19.2614,19.2614,35400.0
2005-12-01 11:35:00,34.29,34.3,34.23,34.23,60800.0,19.2558,19.2614,19.2221,19.2221,60800.0
2005-12-01 11:40:00,34.23,34.28,34.2,34.28,33800.0,19.2221,19.2502,19.2053,19.2502,33800.0
2005-12-01 11:45:00,34.26,34.38,34.25,34.35,38000.0,19.239,19.3064,19.2334,19.2895,38000.0
2005-12-01 11:50:00,34.37,34.38,34.34,34.38,19800.0,19.3007,19.3064,19.2839,19.3064,19800.0
2005-12-01 11:55:00,34.38,34.38,34.35,34.37,37200.0,19.3064,19.3064,19.2895,19.3007,37200.0
2005-12-01 12:00:00,34.37,34.38,34.32,34.33,36600.0,19.3007,19.3064,19.2727,19.2783,36600.0
2005-12-01 12:05:00,34.32,34.35,34.3,34.33,64200.0,19.2727,19.2895,19.2614,19.2783,64200.0
2005-12-01 12:10:00,34.33,34.34,34.31,34.32,28000.0,19.2783,19.2839,19.267,19.2727,28000.0
2005-12-01 12:15:00,34.33,34.34,34.31,34.34,47600.0,19.2783,19.2839,19.267,19.2839,47600.0
2005-12-01 12:20:00,34.33,34.38,34.31,34.35,27200.0,19.2783,19.3064,19.267,19.2895,27200.0
2005-12-01 12:25:00,34.36,34.36,34.34,34.35,14400.0,19.2951,19.2951,19.2839,19.2895,14400.0
2005-12-01 12:30:00,34.35,34.35,34.3,34.3,34600.0,19.2895,19.2895,19.2614,19.2614,34600.0
2005-12-01 12:35:00,34.31,34.32,34.29,34.31,38200.0,19.267,19.2727,19.2558,19.267,38200.0
2005-12-01 12:40:00,34.3,34.35,34.29,34.35,26800.0,19.2614,19.2895,19.2558,19.2895,26800.0
2005-12-01 12:45:00,34.35,34.43,34.34,34.41,33800.0,19.2895,19.3344,19.2839,19.3232,33800.0
2005-12-01 12:50:00,34.41,34.44,34.38,34.38,30400.0,19.3232,19.34,19.3064,19.3064,30400.0
2005-12-01 12:55:00,34.38,34.39,34.35,34.35,22200.0,19.3064,19.312,19.2895,19.2895,22200.0
2005-12-01 13:00:00,34.35,34.39,34.35,34.37,34800.0,19.2895,19.312,19.2895,19.3007,34800.0
2005-12-01 13:05:00,34.37,34.37,34.34,34.35,23200.0,19.3007,19.3007,19.2839,19.2895,23200.0
2005-12-01 13:10:00,34.35,34.43,34.35,34.42,34400.0,19.2895,19.3344,19.2895,19.3288,34400.0
2005-12-01 13:15:00,34.42,34.43,34.4,34.41,21200.0,19.3288,19.3344,19.3176,19.3232,21200.0
2005-12-01 13:20:00,34.41,34.42,34.39,34.41,16800.0,19.3232,19.3288,19.312,19.3232,16800.0
2005-12-01 13:25:00,34.4,34.48,34.39,34.45,37200.0,19.3176,19.3625,19.312,19.3457,37200.0
2005-12-01 13:30:00,34.45,34.52,34.45,34.52,86800.0,19.3457,19.385,19.3457,19.385,86800.0
2005-12-01 13:35:00,34.49,34.52,34.43,34.43,30400.0,19.3681,19.385,19.3344,19.3344,30400.0
2005-12-01 13:40:00,34.43,34.43,34.4,34.4,40200.0,19.3344,19.3344,19.3176,19.3176,40200.0
2005-12-01 13:45:00,34.4,34.4,34.36,34.38,80600.0,19.3176,19.3176,19.2951,19.3064,80600.0
2005-12-01 13:50:00,34.39,34.47,34.38,34.38,23800.0,19.312,19.3569,19.3064,19.3064,23800.0
2005-12-01 13:55:00,34.38,34.38,34.3,34.32,52400.0,19.3064,19.3064,19.2614,19.2727,52400.0
2005-12-01 14:00:00,34.32,34.35,34.3,34.32,31000.0,19.2727,19.2895,19.2614,19.2727,31000.0
2005-12-01 14:05:00,34.31,34.38,34.31,34.35,15400.0,19.267,19.3064,19.267,19.2895,15400.0
2005-12-01 14:10:00,34.35,34.38,34.31,34.31,24200.0,19.2895,19.3064,19.267,19.267,24200.0
2005-12-01 14:15:00,34.32,34.42,34.3,34.4,83800.0,19.2727,19.3288,19.2614,19.3176,83800.0
2005-12-01 14:20:00,34.38,34.39,34.37,34.37,9000.0,19.3064,19.312,19.3007,19.3007,9000.0
2005-12-01 14:25:00,34.38,34.39,34.33,34.35,20600.0,19.3064,19.312,19.2783,19.2895,20600.0
2005-12-01 14:30:00,34.38,34.43,34.37,34.42,22000.0,19.3064,19.3344,19.3007,19.3288,22000.0
2005-12-01 14:35:00,34.42,34.46,34.41,34.42,37800.0,19.3288,19.3513,19.3232,19.3288,37800.0
2005-12-01 14:40:00,34.42,34.49,34.41,34.49,119000.0,19.3288,19.3681,19.3232,19.3681,119000.0
2005-12-01 14:45:00,34.49,34.51,34.47,34.47,70800.0,19.3681,19.3794,19.3569,19.3569,70800.0
2005-12-01 14:50:00,34.48,34.51,34.46,34.47,43000.0,19.3625,19.3794,19.3513,19.3569,43000.0
2005-12-01 14:55:00,34.46,34.52,34.43,34.49,35400.0,19.3513,19.385,19.3344,19.3681,35400.0
2005-12-01 15:00:00,34.49,34.58,34.48,34.51,62000.0,19.3681,19.4187,19.3625,19.3794,62000.0
2005-12-01 15:05:00,34.51,34.51,34.44,34.44,68400.0,19.3794,19.3794,19.34,19.34,68400.0
2005-12-01 15:10:00,34.44,34.45,34.42,34.44,25400.0,19.34,19.3457,19.3288,19.34,25400.0
2005-12-01 15:15:00,34.43,34.44,34.41,34.41,28800.0,19.3344,19.34,19.3232,19.3232,28800.0
2005-12-01 15:20:00,34.4,34.43,34.38,34.43,31000.0,19.3176,19.3344,19.3064,19.3344,31000.0
2005-12-01 15:25:00,34.43,34.45,34.42,34.45,36200.0,19.3344,19.3457,19.3288,19.3457,36200.0
2005-12-01 15:30:00,34.45,34.47,34.44,34.45,42800.0,19.3457,19.3569,19.34,19.3457,42800.0
2005-12-01 15:35:00,34.45,34.45,34.4,34.4,46200.0,19.3457,19.3457,19.3176,19.3176,46200.0
2005-12-01 15:40:00,34.4,34.4,34.33,34.34,97600.0,19.3176,19.3176,19.2783,19.2839,97600.0
2005-12-01 15:45:00,34.34,34.37,34.33,34.35,66800.0,19.2839,19.3007,19.2783,19.2895,66800.0
2005-12-01 15:50:00,34.35,34.42,34.34,34.37,79000.0,19.2895,19.3288,19.2839,19.3007,79000.0
2005-12-01 15:55:00,34.37,34.45,34.35,34.45,112400.0,19.3007,19.3457,19.2895,19.3457,112400.0
2005-12-02 09:30:00,34.24,34.24,34.05,34.11,119400.0,19.2277,19.2277,19.121,19.1547,119400.0
2005-12-02 09:35:00,34.12,34.18,33.92,34.17,81200.0,19.1604,19.194,19.048,19.1884,81200.0
2005-12-02 09:40:00,34.1,34.31,34.06,34.25,126800.0,19.1491,19.267,19.1267,19.2334,126800.0
2005-12-02 09:45:00,34.24,34.24,34.11,34.13,120800.0,19.2277,19.2277,19.1547,19.166,120800.0
2005-12-02 09:50:00,34.1,34.17,34.09,34.12,126400.0,19.1491,19.1884,19.1435,19.1604,126400.0
2005-12-02 09:55:00,34.1,34.1,34.01,34.01,49400.0,19.1491,19.1491,19.0986,19.0986,49400.0
2005-12-02 10:00:00,34.01,34.01,33.9,33.93,104200.0,19.0986,19.0986,19.0368,19.0537,104200.0
2005-12-02 10:05:00,33.93,34.0,33.85,33.99,129600.0,19.0537,19.093,19.0087,19.0873,129600.0
2005-12-02 10:10:00,33.99,34.07,33.94,33.94,94400.0,19.0873,19.1323,19.0593,19.0593,94400.0
2005-12-02 10:15:00,33.94,33.94,33.87,33.91,112400.0,19.0593,19.0593,19.02,19.0424,112400.0
2005-12-02 10:20:00,33.91,34.0,33.91,33.99,121800.0,19.0424,19.093,19.0424,19.0873,121800.0
2005-12-02 10:25:00,33.98,34.0,33.95,33.99,70200.0,19.0817,19.093,19.0649,19.0873,70200.0
2005-12-02 10:30:00,33.97,34.0,33.97,33.99,67800.0,19.0761,19.093,19.0761,19.0873,67800.0
2005-12-02 10:35:00,33.99,34.0,33.94,33.94,61200.0,19.0873,19.093,19.0593,19.0593,61200.0
2005-12-02 10:40:00,33.95,33.98,33.93,33.98,21400.0,19.0649,19.0817,19.0537,19.0817,21400.0
2005-12-02 10:45:00,33.97,33.97,33.93,33.93,52000.0,19.0761,19.0761,19.0537,19.0537,52000.0
2005-12-02 10:50:00,33.94,33.94,33.87,33.9,98400.0,19.0593,19.0593,19.02,19.0368,98400.0
2005-12-02 10:55:00,33.91,33.92,33.85,33.87,52000.0,19.0424,19.048,19.0087,19.02,52000.0
2005-12-02 11:00:00,33.85,33.85,33.75,33.85,74200.0,19.0087,19.0087,18.9526,19.0087,74200.0
2005-12-02 11:05:00,33.85,33.87,33.84,33.87,23400.0,19.0087,19.02,19.0031,19.02,23400.0
2005-12-02 11:10:00,33.87,33.88,33.83,33.87,29200.0,19.02,19.0256,18.9975,19.02,29200.0
2005-12-02 11:15:00,33.86,33.95,33.86,33.94,52400.0,19.0143,19.0649,19.0143,19.0593,52400.0
2005-12-02 11:20:00,33.92,33.98,33.92,33.95,18400.0,19.048,19.0817,19.048,19.0649,18400.0
2005-12-02 11:25:00,33.94,34.03,33.94,33.97,51200.0,19.0593,19.1098,19.0593,19.0761,51200.0
2005-12-02 11:30:00,33.97,33.99,33.95,33.97,14200.0,19.0761,19.0873,19.0649,19.0761,14200.0
2005-12-02 11:35:00,33.98,34.03,33.95,33.97,20400.0,19.0817,19.1098,19.0649,19.0761,20400.0
2005-12-02 11:40:00,33.96,34.04,33.96,33.99,46600.0,19.0705,19.1154,19.0705,19.0873,46600.0
2005-12-02 11:45:00,33.99,34.07,33.99,34.06,40600.0,19.0873,19.1323,19.0873,19.1267,40600.0
2005-12-02 11:50:00,34.06,34.1,34.06,34.1,7200.0,19.1267,19.1491,19.1267,19.1491,7200.0
2005-12-02 11:55:00,34.1,34.13,34.07,34.1,23800.0,19.1491,19.166,19.1323,19.1491,23800.0
2005-12-02 12:00:00,34.1,34.15,34.09,34.1,25400.0,19.1491,19.1772,19.1435,19.1491,25400.0
2005-12-02 12:05:00,34.12,34.14,34.05,34.07,99200.0,19.1604,19.1716,19.121,19.1323,99200.0
2005-12-02 12:10:00,34.07,34.09,34.0,34.01,30400.0,19.1323,19.1435,19.093,19.0986,30400.0
2005-12-02 12:15:00,34.0,34.04,33.96,34.02,22200.0,19.093,19.1154,19.0705,19.1042,22200.0
2005-12-02 12:20:00,34.02,34.07,34.02,34.04,10200.0,19.1042,19.1323,19.1042,19.1154,10200.0
2005-12-02 12:25:00,34.05,34.05,34.0,34.01,19400.0,19.121,19.121,19.093,19.0986,19400.0
2005-12-02 12:30:00,34.01,34.02,33.99,33.99,22000.0,19.0986,19.1042,19.0873,19.0873,22000.0
2005-12-02 12:35:00,33.99,34.01,33.98,34.0,23800.0,19.0873,19.0986,19.0817,19.093,23800.0
2005-12-02 12:40:00,34.01,34.01,33.93,33.95,48800.0,19.0986,19.0986,19.0537,19.0649,48800.0
2005-12-02 12:45:00,33.94,33.95,33.91,33.95,33400.0,19.0593,19.0649,19.0424,19.0649,33400.0
2005-12-02 12:50:00,33.95,33.97,33.93,33.93,8000.0,19.0649,19.0761,19.0537,19.0537,8000.0
2005-12-02 12:55:00,33.93,33.93,33.9,33.9,19600.0,19.0537,19.0537,19.0368,19.0368,19600.0
2005-12-02 13:00:00,33.93,33.93,33.87,33.9,53400.0,19.0537,19.0537,19.02,19.0368,53400.0
2005-12-02 13:05:00,33.89,33.89,33.83,33.84,17000.0,19.0312,19.0312,18.9975,19.0031,17000.0
2005-12-02 13:10:00,33.83,33.91,33.83,33.87,17400.0,18.9975,19.0424,18.9975,19.02,17400.0
2005-12-02 13:15:00,33.85,33.85,33.81,33.82,18000.0,19.0087,19.0087,18.9863,18.9919,18000.0
2005-12-02 13:20:00,33.82,33.87,33.82,33.87,32000.0,18.9919,19.02,18.9919,19.02,32000.0
2005-12-02 13:25:00,33.85,33.86,33.79,33.81,16200.0,19.0087,19.0143,18.975,18.9863,16200.0
2005-12-02 13:30:00,33.79,33.79,33.73,33.73,17000.0,18.975,18.975,18.9413,18.9413,17000.0
2005-12-02 13:35:00,33.74,33.77,33.74,33.75,106800.0,18.947,18.9638,18.947,18.9526,106800.0
2005-12-02 13:40:00,33.75,33.78,33.73,33.76,27800.0,18.9526,18.9694,18.9413,18.9582,27800.0
2005-12-02 13:45:00,33.74,33.74,33.72,33.74,25800.0,18.947,18.947,18.9357,18.947,25800.0
2005-12-02 13:50:00,33.73,33.74,33.69,33.69,13800.0,18.9413,18.947,18.9189,18.9189,13800.0
2005-12-02 13:55:00,33.68,33.77,33.68,33.76,23000.0,18.9133,18.9638,18.9133,18.9582,23000.0
2005-12-02 14:00:00,33.77,33.78,33.73,33.74,21400.0,18.9638,18.9694,18.9413,18.947,21400.0
2005-12-02 14:05:00,33.73,33.74,33.73,33.74,6600.0,18.9413,18.947,18.9413,18.947,6600.0
2005-12-02 14:10:00,33.74,33.8,33.74,33.79,9000.0,18.947,18.9807,18.947,18.975,9000.0
2005-12-02 14:15:00,33.8,33.88,33.8,33.85,22600.0,18.9807,19.0256,18.9807,19.0087,22600.0
2005-12-02 14:20:00,33.87,33.94,33.87,33.93,17200.0,19.02,19.0593,19.02,19.0537,17200.0
2005-12-02 14:25:00,33.93,34.01,33.91,33.97,19400.0,19.0537,19.0986,19.0424,19.0761,19400.0
2005-12-02 14:30:00,33.97,34.02,33.95,34.01,20400.0,19.0761,19.1042,19.0649,19.0986,20400.0
2005-12-02 14:35:00,34.0,34.01,33.93,33.93,27800.0,19.093,19.0986,19.0537,19.0537,27800.0
2005-12-02 14:40:00,33.92,33.98,33.9,33.97,24400.0,19.048,19.0817,19.0368,19.0761,24400.0
2005-12-02 14:45:00,33.98,34.01,33.96,33.96,14600.0,19.0817,19.0986,19.0705,19.0705,14600.0
2005-12-02 14:50:00,33.98,33.98,33.94,33.94,9000.0,19.0817,19.0817,19.0593,19.0593,9000.0
2005-12-02 14:55:00,33.94,33.96,33.93,33.93,7400.0,19.0593,19.0705,19.0537,19.0537,7400.0
2005-12-02 15:00:00,33.92,33.93,33.88,33.88,6200.0,19.048,19.0537,19.0256,19.0256,6200.0
2005-12-02 15:05:00,33.88,33.96,33.88,33.95,16600.0,19.0256,19.0705,19.0256,19.0649,16600.0
2005-12-02 15:10:00,33.94,33.98,33.9,33.96,15400.0,19.0593,19.0817,19.0368,19.0705,15400.0
2005-12-02 15:15:00,33.94,34.02,33.91,34.02,16400.0,19.0593,19.1042,19.0424,19.1042,16400.0
2005-12-02 15:20:00,34.0,34.02,33.96,33.99,12200.0,19.093,19.1042,19.0705,19.0873,12200.0
2005-12-02 15:25:00,33.99,34.0,33.96,33.98,16000.0,19.0873,19.093,19.0705,19.0817,16000.0
2005-12-02 15:30:00,33.98,33.98,33.94,33.95,21400.0,19.0817,19.0817,19.0593,19.0649,21400.0
2005-12-02 15:35:00,33.95,33.97,33.94,33.97,49600.0,19.0649,19.0761,19.0593,19.0761,49600.0
2005-12-02 15:40:00,33.98,34.04,33.98,34.02,37200.0,19.0817,19.1154,19.0817,19.1042,37200.0
2005-12-02 15:45:00,34.01,34.05,33.99,34.01,36200.0,19.0986,19.121,19.0873,19.0986,36200.0
2005-12-02 15:50:00,34.04,34.07,34.01,34.04,60400.0,19.1154,19.1323,19.0986,19.1154,60400.0
2005-12-02 15:55:00,34.05,34.05,34.0,34.02,58600.0,19.121,19.121,19.093,19.1042,58600.0
2005-12-05 09:30:00,34.26,34.48,34.26,34.43,153600.0,19.239,19.3625,19.239,19.3344,153600.0
2005-12-05 09:35:00,34.43,34.43,34.29,34.38,64000.0,19.3344,19.3344,19.2558,19.3064,64000.0
2005-12-05 09:40:00,34.4,34.49,34.38,34.44,76400.0,19.3176,19.3681,19.3064,19.34,76400.0
2005-12-05 09:45:00,34.45,34.58,34.44,34.55,112600.0,19.3457,19.4187,19.34,19.4018,112600.0
2005-12-05 09:50:00,34.55,34.55,34.38,34.45,68800.0,19.4018,19.4018,19.3064,19.3457,68800.0
2005-12-05 09:55:00,34.48,34.61,34.48,34.61,183600.0,19.3625,19.4355,19.3625,19.4355,183600.0
2005-12-05 10:00:00,34.6,34.7,34.58,34.59,178400.0,19.4299,19.4861,19.4187,19.4243,178400.0
2005-12-05 10:05:00,34.59,34.67,34.52,34.55,109200.0,19.4243,19.4692,19.385,19.4018,109200.0
2005-12-05 10:10:00,34.54,34.56,34.41,34.41,80200.0,19.3962,19.4074,19.3232,19.3232,80200.0
2005-12-05 10:15:00,34.41,34.52,34.4,34.52,69200.0,19.3232,19.385,19.3176,19.385,69200.0
2005-12-05 10:20:00,34.52,34.56,34.5,34.5,55600.0,19.385,19.4074,19.3737,19.3737,55600.0
2005-12-05 10:25:00,34.5,34.6,34.49,34.6,37800.0,19.3737,19.4299,19.3681,19.4299,37800.0
2005-12-05 10:30:00,34.61,34.64,34.55,34.59,72400.0,19.4355,19.4524,19.4018,19.4243,72400.0
2005-12-05 10:35:00,34.59,34.61,34.56,34.61,61800.0,19.4243,19.4355,19.4074,19.4355,61800.0
2005-12-05 10:40:00,34.61,34.62,34.55,34.55,67200.0,19.4355,19.4411,19.4018,19.4018,67200.0
2005-12-05 10:45:00,34.54,34.57,34.52,34.52,42600.0,19.3962,19.4131,19.385,19.385,42600.0
2005-12-05 10:50:00,34.52,34.54,34.47,34.51,48400.0,19.385,19.3962,19.3569,19.3794,48400.0
2005-12-05 10:55:00,34.52,34.53,34.44,34.45,35800.0,19.385,19.3906,19.34,19.3457,35800.0
2005-12-05 11:00:00,34.45,34.53,34.44,34.52,45000.0,19.3457,19.3906,19.34,19.385,45000.0
2005-12-05 11:05:00,34.53,34.57,34.47,34.56,39000.0,19.3906,19.4131,19.3569,19.4074,39000.0
2005-12-05 11:10:00,34.56,34.56,34.49,34.5,54400.0,19.4074,19.4074,19.3681,19.3737,54400.0
2005-12-05 11:15:00,34.5,34.5,34.45,34.48,81000.0,19.3737,19.3737,19.3457,19.3625,81000.0
2005-12-05 11:20:00,34.48,34.48,34.46,34.48,34800.0,19.3625,19.3625,19.3513,19.3625,34800.0
2005-12-05 11:25:00,34.49,34.51,34.48,34.48,25800.0,19.3681,19.3794,19.3625,19.3625,25800.0
2005-12-05 11:30:00,34.48,34.48,34.45,34.45,18400.0,19.3625,19.3625,19.3457,19.3457,18400.0
2005-12-05 11:35:00,34.47,34.48,34.44,34.47,11800.0,19.3569,19.3625,19.34,19.3569,11800.0
2005-12-05 11:40:00,34.48,34.48,34.44,34.45,10000.0,19.3625,19.3625,19.34,19.3457,10000.0
2005-12-05 11:45:00,34.44,34.47,34.44,34.45,28000.0,19.34,19.3569,19.34,19.3457,28000.0
2005-12-05 11:50:00,34.44,34.44,34.37,34.38,66200.0,19.34,19.34,19.3007,19.3064,66200.0
2005-12-05 11:55:00,34.38,34.38,34.25,34.3,78000.0,19.3064,19.3064,19.2334,19.2614,78000.0
2005-12-05 12:00:00,34.3,34.35,34.29,34.31,40600.0,19.2614,19.2895,19.2558,19.267,40600.0
2005-12-05 12:05:00,34.3,34.35,34.3,34.35,16000.0,19.2614,19.2895,19.2614,19.2895,16000.0
2005-12-05 12:10:00,34.34,34.35,34.33,34.35,34400.0,19.2839,19.2895,19.2783,19.2895,34400.0
2005-12-05 12:15:00,34.35,34.43,34.34,34.43,69800.0,19.2895,19.3344,19.2839,19.3344,69800.0
2005-12-05 12:20:00,34.43,34.44,34.38,34.42,16400.0,19.3344,19.34,19.3064,19.3288,16400.0
2005-12-05 12:25:00,34.43,34.44,34.41,34.41,16000.0,19.3344,19.34,19.3232,19.3232,16000.0
2005-12-05 12:30:00,34.42,34.42,34.41,34.42,20400.0,19.3288,19.3288,19.3232,19.3288,20400.0
2005-12-05 12:35:00,34.42,34.48,34.42,34.48,40200.0,19.3288,19.3625,19.3288,19.3625,40200.0
2005-12-05 12:40:00,34.48,34.49,34.44,34.49,24800.0,19.3625,19.3681,19.34,19.3681,24800.0
2005-12-05 12:45:00,34.48,34.49,34.43,34.44,17200.0,19.3625,19.3681,19.3344,19.34,17200.0
2005-12-05 12:50:00,34.44,34.48,34.44,34.46,19200.0,19.34,19.3625,19.34,19.3513,19200.0
2005-12-05 12:55:00,34.45,34.47,34.44,34.44,14600.0,19.3457,19.3569,19.34,19.34,14600.0
2005-12-05 13:00:00,34.44,34.45,34.42,34.45,23000.0,19.34,19.3457,19.3288,19.3457,23000.0
2005-12-05 13:05:00,34.45,34.45,34.44,34.45,32600.0,19.3457,19.3457,19.34,19.3457,32600.0
2005-12-05 13:10:00,34.45,34.46,34.45,34.46,48000.0,19.3457,19.3513,19.3457,19.3513,48000.0
2005-12-05 13:15:00,34.46,34.47,34.44,34.45,33600.0,19.3513,19.3569,19.34,19.3457,33600.0
2005-12-05 13:20:00,34.45,34.47,34.45,34.47,18600.0,19.3457,19.3569,19.3457,19.3569,18600.0
2005-12-05 13:25:00,34.47,34.51,34.47,34.5,26000.0,19.3569,19.3794,19.3569,19.3737,26000.0
2005-12-05 13:30:00,34.51,34.52,34.48,34.52,40800.0,19.3794,19.385,19.3625,19.385,40800.0
2005-12-05 13:35:00,34.52,34.57,34.52,34.54,36000.0,19.385,19.4131,19.385,19.3962,36000.0
2005-12-05 13:40:00,34.54,34.55,34.54,34.54,13800.0,19.3962,19.4018,19.3962,19.3962,13800.0
2005-12-05 13:45:00,34.54,34.56,34.52,34.52,74400.0,19.3962,19.4074,19.385,19.385,74400.0
2005-12-05 13:50:00,34.53,34.58,34.49,34.49,23600.0,19.3906,19.4187,19.3681,19.3681,23600.0
2005-12-05 13:55:00,34.49,34.52,34.48,34.5,23800.0,19.3681,19.385,19.3625,19.3737,23800.0
2005-12-05 14:00:00,34.5,34.57,34.5,34.56,33600.0,19.3737,19.4131,19.3737,19.4074,33600.0
2005-12-05 14:05:00,34.56,34.57,34.48,34.48,21200.0,19.4074,19.4131,19.3625,19.3625,21200.0
2005-12-05 14:10:00,34.49,34.51,34.47,34.47,23600.0,19.3681,19.3794,19.3569,19.3569,23600.0
2005-12-05 14:15:00,34.47,34.47,34.44,34.44,19200.0,19.3569,19.3569,19.34,19.34,19200.0
2005-12-05 14:20:00,34.45,34.49,34.37,34.38,39000.0,19.3457,19.3681,19.3007,19.3064,39000.0
2005-12-05 14:25:00,34.38,34.38,34.31,34.31,63000.0,19.3064,19.3064,19.267,19.267,63000.0
2005-12-05 14:30:00,34.3,34.34,34.28,34.28,52000.0,19.2614,19.2839,19.2502,19.2502,52000.0
2005-12-05 14:35:00,34.27,34.4,34.27,34.39,61600.0,19.2446,19.3176,19.2446,19.312,61600.0
2005-12-05 14:40:00,34.38,34.44,34.38,34.43,47000.0,19.3064,19.34,19.3064,19.3344,47000.0
2005-12-05 14:45:00,34.43,34.43,34.38,34.38,20200.0,19.3344,19.3344,19.3064,19.3064,20200.0
2005-12-05 14:50:00,34.38,34.39,34.35,34.35,19400.0,19.3064,19.312,19.2895,19.2895,19400.0
2005-12-05 14:55:00,34.35,34.35,34.33,34.35,27600.0,19.2895,19.2895,19.2783,19.2895,27600.0
2005-12-05 15:00:00,34.35,34.4,34.35,34.38,54800.0,19.2895,19.3176,19.2895,19.3064,54800.0
2005-12-05 15:05:00,34.38,34.4,34.33,34.34,18400.0,19.3064,19.3176,19.2783,19.2839,18400.0
2005-12-05 15:10:00,34.33,34.33,34.27,34.29,23200.0,19.2783,19.2783,19.2446,19.2558,23200.0
2005-12-05 15:15:00,34.3,34.3,34.28,34.3,62600.0,19.2614,19.2614,19.2502,19.2614,62600.0
2005-12-05 15:20:00,34.3,34.33,34.27,34.32,46200.0,19.2614,19.2783,19.2446,19.2727,46200.0
2005-12-05 15:25:00,34.33,34.35,34.31,34.32,36200.0,19.2783,19.2895,19.267,19.2727,36200.0
2005-12-05 15:30:00,34.32,34.38,34.32,34.37,45600.0,19.2727,19.3064,19.2727,19.3007,45600.0
2005-12-05 15:35:00,34.37,34.41,34.37,34.41,74600.0,19.3007,19.3232,19.3007,19.3232,74600.0
2005-12-05 15:40:00,34.41,34.41,34.33,34.33,31000.0,19.3232,19.3232,19.2783,19.2783,31000.0
2005-12-05 15:45:00,34.33,34.35,34.3,34.31,41800.0,19.2783,19.2895,19.2614,19.267,41800.0
2005-12-05 15:50:00,34.31,34.32,34.28,34.31,53800.0,19.267,19.2727,19.2502,19.267,53800.0
2005-12-05 15:55:00,34.33,34.34,34.31,34.34,55400.0,19.2783,19.2839,19.267,19.2839,55400.0
2005-12-06 09:30:00,34.34,34.45,34.3,34.38,134400.0,19.2839,19.3457,19.2614,19.3064,134400.0
2005-12-06 09:35:00,34.38,34.52,34.35,34.5,116600.0,19.3064,19.385,19.2895,19.3737,116600.0
2005-12-06 09:40:00,34.49,34.49,34.25,34.26,75600.0,19.3681,19.3681,19.2334,19.239,75600.0
2005-12-06 09:45:00,34.24,34.28,34.2,34.27,100000.0,19.2277,19.2502,19.2053,19.2446,100000.0
2005-12-06 09:50:00,34.28,34.38,34.28,34.38,75200.0,19.2502,19.3064,19.2502,19.3064,75200.0
2005-12-06 09:55:00,34.38,34.5,34.38,34.48,67200.0,19.3064,19.3737,19.3064,19.3625,67200.0
2005-12-06 10:00:00,34.48,34.63,34.48,34.55,93000.0,19.3625,19.4467,19.3625,19.4018,93000.0
2005-12-06 10:05:00,34.55,34.6,34.49,34.6,44400.0,19.4018,19.4299,19.3681,19.4299,44400.0
2005-12-06 10:10:00,34.6,34.78,34.6,34.77,91600.0,19.4299,19.531,19.4299,19.5254,91600.0
2005-12-06 10:15:00,34.77,34.88,34.76,34.88,116000.0,19.5254,19.5871,19.5197,19.5871,116000.0
2005-12-06 10:20:00,34.88,35.0,34.87,35.0,77200.0,19.5871,19.6545,19.5815,19.6545,77200.0
2005-12-06 10:25:00,35.0,35.05,34.95,34.95,84600.0,19.6545,19.6826,19.6264,19.6264,84600.0
2005-12-06 10:30:00,34.95,34.95,34.79,34.8,53000.0,19.6264,19.6264,19.5366,19.5422,53000.0
2005-12-06 10:35:00,34.81,34.85,34.81,34.84,43000.0,19.5478,19.5703,19.5478,19.5647,43000.0
2005-12-06 10:40:00,34.84,34.85,34.82,34.83,24600.0,19.5647,19.5703,19.5534,19.5591,24600.0
2005-12-06 10:45:00,34.83,34.83,34.77,34.83,58600.0,19.5591,19.5591,19.5254,19.5591,58600.0
2005-12-06 10:50:00,34.82,34.88,34.75,34.88,61400.0,19.5534,19.5871,19.5141,19.5871,61400.0
2005-12-06 10:55:00,34.88,34.9,34.8,34.9,31800.0,19.5871,19.5984,19.5422,19.5984,31800.0
2005-12-06 11:00:00,34.91,34.93,34.83,34.87,24000.0,19.604,19.6152,19.5591,19.5815,24000.0
2005-12-06 11:05:00,34.88,34.92,34.82,34.82,19800.0,19.5871,19.6096,19.5534,19.5534,19800.0
2005-12-06 11:10:00,34.82,34.85,34.75,34.85,30000.0,19.5534,19.5703,19.5141,19.5703,30000.0
2005-12-06 11:15:00,34.85,34.87,34.84,34.85,12600.0,19.5703,19.5815,19.5647,19.5703,12600.0
2005-12-06 11:20:00,34.85,34.88,34.81,34.84,23200.0,19.5703,19.5871,19.5478,19.5647,23200.0
2005-12-06 11:25:00,34.86,34.91,34.83,34.83,16200.0,19.5759,19.604,19.5591,19.5591,16200.0
2005-12-06 11:30:00,34.85,34.87,34.8,34.85,23200.0,19.5703,19.5815,19.5422,19.5703,23200.0
2005-12-06 11:35:00,34.85,34.88,34.85,34.88,12600.0,19.5703,19.5871,19.5703,19.5871,12600.0
2005-12-06 11:40:00,34.88,34.91,34.85,34.91,16000.0,19.5871,19.604,19.5703,19.604,16000.0
2005-12-06 11:45:00,34.92,34.93,34.9,34.93,14800.0,19.6096,19.6152,19.5984,19.6152,14800.0
2005-12-06 11:50:00,34.92,34.97,34.92,34.97,11200.0,19.6096,19.6377,19.6096,19.6377,11200.0
2005-12-06 11:55:00,34.97,35.0,34.95,34.95,42600.0,19.6377,19.6545,19.6264,19.6264,42600.0
2005-12-06 12:00:00,34.95,34.96,34.88,34.92,15800.0,19.6264,19.6321,19.5871,19.6096,15800.0
2005-12-06 12:05:00,34.92,34.93,34.85,34.91,50200.0,19.6096,19.6152,19.5703,19.604,50200.0
2005-12-06 12:10:00,34.92,34.96,34.9,34.9,36600.0,19.6096,19.6321,19.5984,19.5984,36600.0
2005-12-06 12:15:00,34.9,34.98,34.9,34.98,26400.0,19.5984,19.6433,19.5984,19.6433,26400.0
2005-12-06 12:20:00,34.98,35.0,34.95,34.95,21400.0,19.6433,19.6545,19.6264,19.6264,21400.0
2005-12-06 12:25:00,34.95,34.98,34.93,34.94,23800.0,19.6264,19.6433,19.6152,19.6208,23800.0
2005-12-06 12:30:00,34.94,34.94,34.88,34.93,23400.0,19.6208,19.6208,19.5871,19.6152,23400.0
2005-12-06 12:35:00,34.93,34.96,34.9,34.9,19400.0,19.6152,19.6321,19.5984,19.5984,19400.0
2005-12-06 12:40:00,34.91,34.93,34.9,34.91,11400.0,19.604,19.6152,19.5984,19.604,11400.0
2005-12-06 12:45:00,34.91,34.92,34.88,34.89,5000.0,19.604,19.6096,19.5871,19.5928,5000.0
2005-12-06 12:50:00,34.91,34.93,34.87,34.88,10800.0,19.604,19.6152,19.5815,19.5871,10800.0
2005-12-06 12:55:00,34.88,34.88,34.83,34.83,14800.0,19.5871,19.5871,19.5591,19.5591,14800.0
2005-12-06 13:00:00,34.83,34.83,34.82,34.83,8000.0,19.5591,19.5591,19.5534,19.5591,8000.0
2005-12-06 13:05:00,34.82,34.83,34.8,34.82,11600.0,19.5534,19.5591,19.5422,19.5534,11600.0
2005-12-06 13:10:00,34.83,34.85,34.81,34.82,8200.0,19.5591,19.5703,19.5478,19.5534,8200.0
2005-12-06 13:15:00,34.82,34.82,34.77,34.81,10600.0,19.5534,19.5534,19.5254,19.5478,10600.0
2005-12-06 13:20:00,34.81,34.82,34.76,34.81,11800.0,19.5478,19.5534,19.5197,19.5478,11800.0
2005-12-06 13:25:00,34.82,34.84,34.82,34.84,16200.0,19.5534,19.5647,19.5534,19.5647,16200.0
2005-12-06 13:30:00,34.85,34.88,34.85,34.88,26000.0,19.5703,19.5871,19.5703,19.5871,26000.0
2005-12-06 13:35:00,34.88,34.88,34.85,34.87,12800.0,19.5871,19.5871,19.5703,19.5815,12800.0
2005-12-06 13:40:00,34.87,34.87,34.81,34.81,23600.0,19.5815,19.5815,19.5478,19.5478,23600.0
2005-12-06 13:45:00,34.8,34.84,34.77,34.83,15400.0,19.5422,19.5647,19.5254,19.5591,15400.0
2005-12-06 13:50:00,34.83,34.85,34.83,34.84,11600.0,19.5591,19.5703,19.5591,19.5647,11600.0
2005-12-06 13:55:00,34.84,34.85,34.8,34.84,19200.0,19.5647,19.5703,19.5422,19.5647,19200.0
2005-12-06 14:00:00,34.85,34.85,34.84,34.85,10600.0,19.5703,19.5703,19.5647,19.5703,10600.0
2005-12-06 14:05:00,34.85,34.85,34.83,34.83,22200.0,19.5703,19.5703,19.5591,19.5591,22200.0
2005-12-06 14:10:00,34.82,34.83,34.79,34.83,11400.0,19.5534,19.5591,19.5366,19.5591,11400.0
2005-12-06 14:15:00,34.81,34.9,34.8,34.88,20000.0,19.5478,19.5984,19.5422,19.5871,20000.0
2005-12-06 14:20:00,34.88,34.88,34.85,34.87,30600.0,19.5871,19.5871,19.5703,19.5815,30600.0
2005-12-06 14:25:00,34.87,34.9,34.87,34.9,25200.0,19.5815,19.5984,19.5815,19.5984,25200.0
2005-12-06 14:30:00,34.9,34.9,34.88,34.89,8600.0,19.5984,19.5984,19.5871,19.5928,8600.0
2005-12-06 14:35:00,34.89,34.92,34.89,34.9,12200.0,19.5928,19.6096,19.5928,19.5984,12200.0
2005-12-06 14:40:00,34.9,34.93,34.9,34.91,28200.0,19.5984,19.6152,19.5984,19.604,28200.0
2005-12-06 14:45:00,34.92,34.94,34.91,34.93,11600.0,19.6096,19.6208,19.604,19.6152,11600.0
2005-12-06 14:50:00,34.94,34.98,34.93,34.96,21600.0,19.6208,19.6433,19.6152,19.6321,21600.0
2005-12-06 14:55:00,34.97,34.97,34.93,34.97,13800.0,19.6377,19.6377,19.6152,19.6377,13800.0
2005-12-06 15:00:00,34.98,34.99,34.93,34.93,29800.0,19.6433,19.6489,19.6152,19.6152,29800.0
2005-12-06 15:05:00,34.93,34.93,34.87,34.88,17800.0,19.6152,19.6152,19.5815,19.5871,17800.0
2005-12-06 15:10:00,34.88,34.88,34.78,34.81,33400.0,19.5871,19.5871,19.531,19.5478,33400.0
2005-12-06 15:15:00,34.81,34.82,34.73,34.75,36000.0,19.5478,19.5534,19.5029,19.5141,36000.0
2005-12-06 15:20:00,34.76,34.8,34.71,34.71,23400.0,19.5197,19.5422,19.4917,19.4917,23400.0
2005-12-06 15:25:00,34.71,34.74,34.68,34.74,33000.0,19.4917,19.5085,19.4748,19.5085,33000.0
2005-12-06 15:30:00,34.73,34.79,34.72,34.79,18600.0,19.5029,19.5366,19.4973,19.5366,18600.0
2005-12-06 15:35:00,34.8,34.85,34.59,34.6,55000.0,19.5422,19.5703,19.4243,19.4299,55000.0
2005-12-06 15:40:00,34.62,34.62,34.57,34.57,37600.0,19.4411,19.4411,19.4131,19.4131,37600.0
2005-12-06 15:45:00,34.58,34.6,34.54,34.57,37600.0,19.4187,19.4299,19.3962,19.4131,37600.0
2005-12-06 15:50:00,34.58,34.62,34.57,34.6,47600.0,19.4187,19.4411,19.4131,19.4299,47600.0
2005-12-06 15:55:00,34.6,34.63,34.6,34.6,58600.0,19.4299,19.4467,19.4299,19.4299,58600.0
2005-12-07 09:30:00,34.62,34.72,34.58,34.72,89600.0,19.4411,19.4973,19.4187,19.4973,89600.0
2005-12-07 09:35:00,34.72,34.74,34.63,34.7,88800.0,19.4973,19.5085,19.4467,19.4861,88800.0
2005-12-07 09:40:00,34.72,34.72,34.53,34.57,159000.0,19.4973,19.4973,19.3906,19.4131,159000.0
2005-12-07 09:45:00,34.57,34.63,34.46,34.62,76600.0,19.4131,19.4467,19.3513,19.4411,76600.0
2005-12-07 09:50:00,34.62,34.82,34.59,34.79,92400.0,19.4411,19.5534,19.4243,19.5366,92400.0
2005-12-07 09:55:00,34.8,35.09,34.79,34.99,160600.0,19.5422,19.7051,19.5366,19.6489,160600.0
2005-12-07 10:00:00,34.98,35.01,34.93,34.95,68000.0,19.6433,19.6601,19.6152,19.6264,68000.0
2005-12-07 10:05:00,34.95,35.09,34.94,35.06,128400.0,19.6264,19.7051,19.6208,19.6882,128400.0
2005-12-07 10:10:00,35.05,35.05,34.98,35.02,62000.0,19.6826,19.6826,19.6433,19.6658,62000.0
2005-12-07 10:15:00,35.02,35.02,34.92,34.93,55200.0,19.6658,19.6658,19.6096,19.6152,55200.0
2005-12-07 10:20:00,34.97,35.05,34.97,35.02,44600.0,19.6377,19.6826,19.6377,19.6658,44600.0
2005-12-07 10:25:00,35.02,35.1,34.98,35.05,23000.0,19.6658,19.7107,19.6433,19.6826,23000.0
2005-12-07 10:30:00,35.05,35.06,34.88,34.88,61600.0,19.6826,19.6882,19.5871,19.5871,61600.0
2005-12-07 10:35:00,34.89,34.94,34.89,34.92,35600.0,19.5928,19.6208,19.5928,19.6096,35600.0
2005-12-07 10:40:00,34.92,34.99,34.88,34.88,26200.0,19.6096,19.6489,19.5871,19.5871,26200.0
2005-12-07 10:45:00,34.9,34.9,34.83,34.85,36000.0,19.5984,19.5984,19.5591,19.5703,36000.0
2005-12-07 10:50:00,34.85,34.86,34.75,34.77,88200.0,19.5703,19.5759,19.5141,19.5254,88200.0
2005-12-07 10:55:00,34.77,34.79,34.68,34.68,106400.0,19.5254,19.5366,19.4748,19.4748,106400.0
2005-12-07 11:00:00,34.69,34.74,34.67,34.69,30200.0,19.4804,19.5085,19.4692,19.4804,30200.0
2005-12-07 11:05:00,34.71,34.71,34.63,34.65,53400.0,19.4917,19.4917,19.4467,19.458,53400.0
2005-12-07 11:10:00,34.65,34.68,34.63,34.63,19600.0,19.458,19.4748,19.4467,19.4467,19600.0
2005-12-07 11:15:00,34.63,34.66,34.61,34.62,47600.0,19.4467,19.4636,19.4355,19.4411,47600.0
2005-12-07 11:20:00,34.63,34.69,34.63,34.69,39800.0,19.4467,19.4804,19.4467,19.4804,39800.0
2005-12-07 11:25:00,34.7,34.7,34.62,34.62,28600.0,19.4861,19.4861,19.4411,19.4411,28600.0
2005-12-07 11:30:00,34.62,34.82,34.61,34.63,51200.0,19.4411,19.5534,19.4355,19.4467,51200.0
2005-12-07 11:35:00,34.65,34.65,34.63,34.65,28400.0,19.458,19.458,19.4467,19.458,28400.0
2005-12-07 11:40:00,34.65,34.65,34.63,34.65,18400.0,19.458,19.458,19.4467,19.458,18400.0
2005-12-07 11:45:00,34.65,34.71,34.63,34.66,26600.0,19.458,19.4917,19.4467,19.4636,26600.0
2005-12-07 11:50:00,34.66,34.67,34.66,34.67,16000.0,19.4636,19.4692,19.4636,19.4692,16000.0
2005-12-07 11:55:00,34.67,34.68,34.64,34.66,29000.0,19.4692,19.4748,19.4524,19.4636,29000.0
2005-12-07 12:00:00,34.66,34.66,34.62,34.65,21600.0,19.4636,19.4636,19.4411,19.458,21600.0
2005-12-07 12:05:00,34.65,34.66,34.62,34.65,50400.0,19.458,19.4636,19.4411,19.458,50400.0
2005-12-07 12:10:00,34.65,34.65,34.57,34.57,54400.0,19.458,19.458,19.4131,19.4131,54400.0
2005-12-07 12:15:00,34.57,34.62,34.55,34.58,36200.0,19.4131,19.4411,19.4018,19.4187,36200.0
2005-12-07 12:20:00,34.57,34.58,34.54,34.57,23800.0,19.4131,19.4187,19.3962,19.4131,23800.0
2005-12-07 12:25:00,34.58,34.6,34.55,34.57,36400.0,19.4187,19.4299,19.4018,19.4131,36400.0
2005-12-07 12:30:00,34.57,34.58,34.55,34.57,34000.0,19.4131,19.4187,19.4018,19.4131,34000.0
2005-12-07 12:35:00,34.58,34.6,34.55,34.6,45800.0,19.4187,19.4299,19.4018,19.4299,45800.0
2005-12-07 12:40:00,34.6,34.6,34.58,34.58,42200.0,19.4299,19.4299,19.4187,19.4187,42200.0
2005-12-07 12:45:00,34.58,34.6,34.55,34.59,65200.0,19.4187,19.4299,19.4018,19.4243,65200.0
2005-12-07 12:50:00,34.59,34.62,34.58,34.6,71600.0,19.4243,19.4411,19.4187,19.4299,71600.0
2005-12-07 12:55:00,34.6,34.65,34.6,34.63,45400.0,19.4299,19.458,19.4299,19.4467,45400.0
2005-12-07 13:00:00,34.64,34.66,34.64,34.64,38800.0,19.4524,19.4636,19.4524,19.4524,38800.0
2005-12-07 13:05:00,34.64,34.64,34.6,34.62,76800.0,19.4524,19.4524,19.4299,19.4411,76800.0
2005-12-07 13:10:00,34.62,34.68,34.62,34.68,19600.0,19.4411,19.4748,19.4411,19.4748,19600.0
2005-12-07 13:15:00,34.68,34.68,34.63,34.65,25000.0,19.4748,19.4748,19.4467,19.458,25000.0
2005-12-07 13:20:00,34.63,34.64,34.62,34.62,20400.0,19.4467,19.4524,19.4411,19.4411,20400.0
2005-12-07 13:25:00,34.62,34.63,34.6,34.6,56600.0,19.4411,19.4467,19.4299,19.4299,56600.0
2005-12-07 13:30:00,34.6,34.61,34.51,34.51,104400.0,19.4299,19.4355,19.3794,19.3794,104400.0
2005-12-07 13:35:00,34.51,34.53,34.43,34.46,56400.0,19.3794,19.3906,19.3344,19.3513,56400.0
2005-12-07 13:40:00,34.46,34.48,34.4,34.47,36600.0,19.3513,19.3625,19.3176,19.3569,36600.0
2005-12-07 13:45:00,34.49,34.52,34.44,34.44,30600.0,19.3681,19.385,19.34,19.34,30600.0
2005-12-07 13:50:00,34.45,34.45,34.35,34.45,65000.0,19.3457,19.3457,19.2895,19.3457,65000.0
2005-12-07 13:55:00,34.45,34.47,34.4,34.41,43200.0,19.3457,19.3569,19.3176,19.3232,43200.0
2005-12-07 14:00:00,34.41,34.41,34.3,34.32,29800.0,19.3232,19.3232,19.2614,19.2727,29800.0
2005-12-07 14:05:00,34.32,34.38,34.31,34.36,44600.0,19.2727,19.3064,19.267,19.2951,44600.0
2005-12-07 14:10:00,34.36,34.43,34.35,34.4,28400.0,19.2951,19.3344,19.2895,19.3176,28400.0
2005-12-07 14:15:00,34.4,34.42,34.33,34.36,27600.0,19.3176,19.3288,19.2783,19.2951,27600.0
2005-12-07 14:20:00,34.38,34.41,34.38,34.4,10600.0,19.3064,19.3232,19.3064,19.3176,10600.0
2005-12-07 14:25:00,34.41,34.44,34.38,34.4,27600.0,19.3232,19.34,19.3064,19.3176,27600.0
2005-12-07 14:30:00,34.41,34.42,34.34,34.34,37000.0,19.3232,19.3288,19.2839,19.2839,37000.0
2005-12-07 14:35:00,34.35,34.42,34.33,34.35,33800.0,19.2895,19.3288,19.2783,19.2895,33800.0
2005-12-07 14:40:00,34.37,34.41,34.35,34.39,25400.0,19.3007,19.3232,19.2895,19.312,25400.0
2005-12-07 14:45:00,34.4,34.45,34.38,34.41,21800.0,19.3176,19.3457,19.3064,19.3232,21800.0
2005-12-07 14:50:00,34.4,34.45,34.38,34.38,18800.0,19.3176,19.3457,19.3064,19.3064,18800.0
2005-12-07 14:55:00,34.38,34.43,34.38,34.38,31600.0,19.3064,19.3344,19.3064,19.3064,31600.0
2005-12-07 15:00:00,34.38,34.41,34.37,34.37,36800.0,19.3064,19.3232,19.3007,19.3007,36800.0
2005-12-07 15:05:00,34.37,34.43,34.36,34.42,46000.0,19.3007,19.3344,19.2951,19.3288,46000.0
2005-12-07 15:10:00,34.45,34.45,34.32,34.34,93400.0,19.3457,19.3457,19.2727,19.2839,93400.0
2005-12-07 15:15:00,34.34,34.34,34.26,34.27,36600.0,19.2839,19.2839,19.239,19.2446,36600.0
2005-12-07 15:20:00,34.28,34.34,34.26,34.31,32600.0,19.2502,19.2839,19.239,19.267,32600.0
2005-12-07 15:25:00,34.31,34.33,34.28,34.29,41200.0,19.267,19.2783,19.2502,19.2558,41200.0
2005-12-07 15:30:00,34.29,34.29,34.21,34.29,61200.0,19.2558,19.2558,19.2109,19.2558,61200.0
2005-12-07 15:35:00,34.29,34.3,34.24,34.27,43200.0,19.2558,19.2614,19.2277,19.2446,43200.0
2005-12-07 15:40:00,34.26,34.29,34.25,34.27,33000.0,19.239,19.2558,19.2334,19.2446,33000.0
2005-12-07 15:45:00,34.27,34.3,34.27,34.3,56800.0,19.2446,19.2614,19.2446,19.2614,56800.0
2005-12-07 15:50:00,34.29,34.4,34.29,34.37,48400.0,19.2558,19.3176,19.2558,19.3007,48400.0
2005-12-07 15:55:00,34.37,34.41,34.35,34.35,56400.0,19.3007,19.3232,19.2895,19.2895,56400.0
2005-12-08 09:30:00,33.95,33.97,33.71,33.82,206200.0,19.0649,19.0761,18.9301,18.9919,206200.0
2005-12-08 09:35:00,33.82,33.82,33.64,33.65,90000.0,18.9919,18.9919,18.8908,18.8964,90000.0
2005-12-08 09:40:00,33.65,33.79,33.63,33.68,107400.0,18.8964,18.975,18.8852,18.9133,107400.0
2005-12-08 09:45:00,33.67,33.91,33.63,33.83,102200.0,18.9076,19.0424,18.8852,18.9975,102200.0
2005-12-08 09:50:00,33.83,33.9,33.74,33.74,82800.0,18.9975,19.0368,18.947,18.947,82800.0
2005-12-08 09:55:00,33.76,33.84,33.74,33.79,79400.0,18.9582,19.0031,18.947,18.975,79400.0
2005-12-08 10:00:00,33.8,33.86,33.71,33.74,72800.0,18.9807,19.0143,18.9301,18.947,72800.0
2005-12-08 10:05:00,33.74,33.75,33.73,33.74,132800.0,18.947,18.9526,18.9413,18.947,132800.0
2005-12-08 10:10:00,33.75,33.77,33.57,33.57,115400.0,18.9526,18.9638,18.8515,18.8515,115400.0
2005-12-08 10:15:00,33.58,33.6,33.55,33.58,75200.0,18.8571,18.8683,18.8403,18.8571,75200.0
2005-12-08 10:20:00,33.59,33.59,33.49,33.55,85200.0,18.8627,18.8627,18.8066,18.8403,85200.0
2005-12-08 10:25:00,33.56,33.56,33.49,33.55,87800.0,18.8459,18.8459,18.8066,18.8403,87800.0
2005-12-08 10:30:00,33.55,33.57,33.44,33.45,86600.0,18.8403,18.8515,18.7785,18.7841,86600.0
2005-12-08 10:35:00,33.44,33.51,33.4,33.46,90000.0,18.7785,18.8178,18.756,18.7897,90000.0
2005-12-08 10:40:00,33.45,33.6,33.45,33.6,47200.0,18.7841,18.8683,18.7841,18.8683,47200.0
2005-12-08 10:45:00,33.6,33.73,33.59,33.72,105800.0,18.8683,18.9413,18.8627,18.9357,105800.0
2005-12-08 10:50:00,33.73,33.74,33.65,33.71,44200.0,18.9413,18.947,18.8964,18.9301,44200.0
2005-12-08 10:55:00,33.71,33.83,33.7,33.83,52400.0,18.9301,18.9975,18.9245,18.9975,52400.0
2005-12-08 11:00:00,33.83,33.83,33.75,33.76,116400.0,18.9975,18.9975,18.9526,18.9582,116400.0
2005-12-08 11:05:00,33.77,33.85,33.77,33.84,83000.0,18.9638,19.0087,18.9638,19.0031,83000.0
2005-12-08 11:10:00,33.83,33.85,33.76,33.77,55800.0,18.9975,19.0087,18.9582,18.9638,55800.0
2005-12-08 11:15:00,33.78,33.85,33.77,33.84,38400.0,18.9694,19.0087,18.9638,19.0031,38400.0
2005-12-08 11:20:00,33.83,33.88,33.8,33.88,64200.0,18.9975,19.0256,18.9807,19.0256,64200.0
2005-12-08 11:25:00,33.87,33.88,33.82,33.88,32600.0,19.02,19.0256,18.9919,19.0256,32600.0
2005-12-08 11:30:00,33.9,33.91,33.83,33.85,77000.0,19.0368,19.0424,18.9975,19.0087,77000.0
2005-12-08 11:35:00,33.85,33.87,33.83,33.83,55800.0,19.0087,19.02,18.9975,18.9975,55800.0
2005-12-08 11:40:00,33.83,33.83,33.72,33.72,57400.0,18.9975,18.9975,18.9357,18.9357,57400.0
2005-12-08 11:45:00,33.72,33.75,33.7,33.71,50200.0,18.9357,18.9526,18.9245,18.9301,50200.0
2005-12-08 11:50:00,33.73,33.73,33.67,33.68,23200.0,18.9413,18.9413,18.9076,18.9133,23200.0
2005-12-08 11:55:00,33.67,33.69,33.63,33.67,66000.0,18.9076,18.9189,18.8852,18.9076,66000.0
2005-12-08 12:00:00,33.67,33.75,33.66,33.74,62600.0,18.9076,18.9526,18.902,18.947,62600.0
2005-12-08 12:05:00,33.74,33.74,33.71,33.74,23800.0,18.947,18.947,18.9301,18.947,23800.0
2005-12-08 12:10:00,33.74,33.75,33.68,33.68,24600.0,18.947,18.9526,18.9133,18.9133,24600.0
2005-12-08 12:15:00,33.69,33.74,33.68,33.74,21600.0,18.9189,18.947,18.9133,18.947,21600.0
2005-12-08 12:20:00,33.74,33.75,33.7,33.73,29000.0,18.947,18.9526,18.9245,18.9413,29000.0
2005-12-08 12:25:00,33.74,33.75,33.7,33.71,37000.0,18.947,18.9526,18.9245,18.9301,37000.0
2005-12-08 12:30:00,33.71,33.71,33.67,33.69,33800.0,18.9301,18.9301,18.9076,18.9189,33800.0
2005-12-08 12:35:00,33.69,33.73,33.69,33.71,23000.0,18.9189,18.9413,18.9189,18.9301,23000.0
2005-12-08 12:40:00,33.71,33.73,33.65,33.72,47200.0,18.9301,18.9413,18.8964,18.9357,47200.0
2005-12-08 12:45:00,33.71,33.74,33.66,33.72,55000.0,18.9301,18.947,18.902,18.9357,55000.0
2005-12-08 12:50:00,33.72,33.74,33.72,33.74,17600.0,18.9357,18.947,18.9357,18.947,17600.0
2005-12-08 12:55:00,33.74,33.77,33.72,33.74,17800.0,18.947,18.9638,18.9357,18.947,17800.0
2005-12-08 13:00:00,33.74,33.76,33.69,33.69,33000.0,18.947,18.9582,18.9189,18.9189,33000.0
2005-12-08 13:05:00,33.7,33.7,33.65,33.67,45400.0,18.9245,18.9245,18.8964,18.9076,45400.0
2005-12-08 13:10:00,33.65,33.71,33.64,33.7,32000.0,18.8964,18.9301,18.8908,18.9245,32000.0
2005-12-08 13:15:00,33.69,33.72,33.68,33.7,20200.0,18.9189,18.9357,18.9133,18.9245,20200.0
2005-12-08 13:20:00,33.71,33.75,33.68,33.74,33800.0,18.9301,18.9526,18.9133,18.947,33800.0
2005-12-08 13:25:00,33.74,33.74,33.67,33.67,19000.0,18.947,18.947,18.9076,18.9076,19000.0
2005-12-08 13:30:00,33.68,33.75,33.68,33.74,34000.0,18.9133,18.9526,18.9133,18.947,34000.0
2005-12-08 13:35:00,33.74,33.75,33.72,33.72,33400.0,18.947,18.9526,18.9357,18.9357,33400.0
2005-12-08 13:40:00,33.71,33.75,33.7,33.75,20000.0,18.9301,18.9526,18.9245,18.9526,20000.0
2005-12-08 13:45:00,33.75,33.75,33.71,33.72,26600.0,18.9526,18.9526,18.9301,18.9357,26600.0
2005-12-08 13:50:00,33.72,33.74,33.71,33.73,16400.0,18.9357,18.947,18.9301,18.9413,16400.0
2005-12-08 13:55:00,33.74,33.75,33.72,33.74,53800.0,18.947,18.9526,18.9357,18.947,53800.0
2005-12-08 14:00:00,33.74,33.75,33.71,33.74,21200.0,18.947,18.9526,18.9301,18.947,21200.0
2005-12-08 14:05:00,33.74,33.79,33.74,33.77,51000.0,18.947,18.975,18.947,18.9638,51000.0
2005-12-08 14:10:00,33.76,33.76,33.69,33.74,48000.0,18.9582,18.9582,18.9189,18.947,48000.0
2005-12-08 14:15:00,33.74,33.74,33.63,33.63,73200.0,18.947,18.947,18.8852,18.8852,73200.0
2005-12-08 14:20:00,33.63,33.75,33.6,33.7,81600.0,18.8852,18.9526,18.8683,18.9245,81600.0
2005-12-08 14:25:00,33.71,33.74,33.66,33.71,21800.0,18.9301,18.947,18.902,18.9301,21800.0
2005-12-08 14:30:00,33.7,33.73,33.63,33.72,44800.0,18.9245,18.9413,18.8852,18.9357,44800.0
2005-12-08 14:35:00,33.73,33.74,33.65,33.74,58000.0,18.9413,18.947,18.8964,18.947,58000.0
2005-12-08 14:40:00,33.74,33.74,33.69,33.7,29600.0,18.947,18.947,18.9189,18.9245,29600.0
2005-12-08 14:45:00,33.71,33.75,33.71,33.74,28800.0,18.9301,18.9526,18.9301,18.947,28800.0
2005-12-08 14:50:00,33.74,33.75,33.73,33.75,27800.0,18.947,18.9526,18.9413,18.9526,27800.0
2005-12-08 14:55:00,33.75,33.75,33.7,33.73,42000.0,18.9526,18.9526,18.9245,18.9413,42000.0
2005-12-08 15:00:00,33.73,33.8,33.73,33.76,75400.0,18.9413,18.9807,18.9413,18.9582,75400.0
2005-12-08 15:05:00,33.78,33.78,33.73,33.76,32600.0,18.9694,18.9694,18.9413,18.9582,32600.0
2005-12-08 15:10:00,33.76,33.76,33.71,33.74,48000.0,18.9582,18.9582,18.9301,18.947,48000.0
2005-12-08 15:15:00,33.74,33.77,33.73,33.74,35600.0,18.947,18.9638,18.9413,18.947,35600.0
2005-12-08 15:20:00,33.74,33.74,33.72,33.74,45000.0,18.947,18.947,18.9357,18.947,45000.0
2005-12-08 15:25:00,33.74,33.8,33.74,33.74,58000.0,18.947,18.9807,18.947,18.947,58000.0
2005-12-08 15:30:00,33.74,33.82,33.74,33.82,56600.0,18.947,18.9919,18.947,18.9919,56600.0
2005-12-08 15:35:00,33.83,33.83,33.79,33.81,79400.0,18.9975,18.9975,18.975,18.9863,79400.0
2005-12-08 15:40:00,33.81,33.87,33.81,33.85,94400.0,18.9863,19.02,18.9863,19.0087,94400.0
2005-12-08 15:45:00,33.86,33.88,33.8,33.84,66400.0,19.0143,19.0256,18.9807,19.0031,66400.0
2005-12-08 15:50:00,33.84,33.86,33.79,33.8,116600.0,19.0031,19.0143,18.975,18.9807,116600.0
2005-12-08 15:55:00,33.79,33.83,33.79,33.82,82400.0,18.975,18.9975,18.975,18.9919,82400.0
2005-12-09 09:30:00,33.83,34.0,33.76,33.77,127400.0,18.9975,19.093,18.9582,18.9638,127400.0
2005-12-09 09:35:00,33.77,33.86,33.71,33.84,76600.0,18.9638,19.0143,18.9301,19.0031,76600.0
2005-12-09 09:40:00,33.84,33.84,33.79,33.8,74200.0,19.0031,19.0031,18.975,18.9807,74200.0
2005-12-09 09:45:00,33.8,33.84,33.79,33.8,46800.0,18.9807,19.0031,18.975,18.9807,46800.0
2005-12-09 09:50:00,33.8,33.84,33.77,33.83,69400.0,18.9807,19.0031,18.9638,18.9975,69400.0
2005-12-09 09:55:00,33.83,33.83,33.77,33.78,31400.0,18.9975,18.9975,18.9638,18.9694,31400.0
2005-12-09 10:00:00,33.78,33.81,33.7,33.7,61000.0,18.9694,18.9863,18.9245,18.9245,61000.0
2005-12-09 10:05:00,33.69,33.72,33.59,33.66,48000.0,18.9189,18.9357,18.8627,18.902,48000.0
2005-12-09 10:10:00,33.65,33.67,33.6,33.65,31400.0,18.8964,18.9076,18.8683,18.8964,31400.0
2005-12-09 10:15:00,33.65,33.67,33.6,33.6,49600.0,18.8964,18.9076,18.8683,18.8683,49600.0
2005-12-09 10:20:00,33.59,33.62,33.44,33.44,65000.0,18.8627,18.8796,18.7785,18.7785,65000.0
2005-12-09 10:25:00,33.44,33.5,33.42,33.48,76800.0,18.7785,18.8122,18.7673,18.801,76800.0
2005-12-09 10:30:00,33.47,33.48,33.41,33.47,41200.0,18.7953,18.801,18.7616,18.7953,41200.0
2005-12-09 10:35:00,33.48,33.53,33.41,33.53,34200.0,18.801,18.829,18.7616,18.829,34200.0
2005-12-09 10:40:00,33.55,33.58,33.52,33.58,15800.0,18.8403,18.8571,18.8234,18.8571,15800.0
2005-12-09 10:45:00,33.57,33.66,33.57,33.65,26000.0,18.8515,18.902,18.8515,18.8964,26000.0
2005-12-09 10:50:00,33.65,33.68,33.65,33.66,37400.0,18.8964,18.9133,18.8964,18.902,37400.0
2005-12-09 10:55:00,33.67,33.67,33.65,33.65,30800.0,18.9076,18.9076,18.8964,18.8964,30800.0
2005-12-09 11:00:00,33.6,33.65,33.6,33.63,75600.0,18.8683,18.8964,18.8683,18.8852,75600.0
2005-12-09 11:05:00,33.63,33.73,33.63,33.72,57000.0,18.8852,18.9413,18.8852,18.9357,57000.0
2005-12-09 11:10:00,33.72,33.77,33.69,33.69,39000.0,18.9357,18.9638,18.9189,18.9189,39000.0
2005-12-09 11:15:00,33.7,33.7,33.62,33.62,13800.0,18.9245,18.9245,18.8796,18.8796,13800.0
2005-12-09 11:20:00,33.6,33.62,33.58,33.6,56400.0,18.8683,18.8796,18.8571,18.8683,56400.0
2005-12-09 11:25:00,33.6,33.62,33.59,33.6,24400.0,18.8683,18.8796,18.8627,18.8683,24400.0
2005-12-09 11:30:00,33.58,33.63,33.58,33.63,19000.0,18.8571,18.8852,18.8571,18.8852,19000.0
2005-12-09 11:35:00,33.63,33.67,33.63,33.66,74400.0,18.8852,18.9076,18.8852,18.902,74400.0
2005-12-09 11:40:00,33.66,33.66,33.57,33.57,25200.0,18.902,18.902,18.8515,18.8515,25200.0
2005-12-09 11:45:00,33.57,33.57,33.52,33.56,25800.0,18.8515,18.8515,18.8234,18.8459,25800.0
2005-12-09 11:50:00,33.56,33.56,33.54,33.55,5000.0,18.8459,18.8459,18.8346,18.8403,5000.0
2005-12-09 11:55:00,33.56,33.56,33.48,33.48,11800.0,18.8459,18.8459,18.801,18.801,11800.0
2005-12-09 12:00:00,33.49,33.52,33.47,33.49,26400.0,18.8066,18.8234,18.7953,18.8066,26400.0
2005-12-09 12:05:00,33.49,33.52,33.45,33.51,21200.0,18.8066,18.8234,18.7841,18.8178,21200.0
2005-12-09 12:10:00,33.51,33.53,33.45,33.48,51400.0,18.8178,18.829,18.7841,18.801,51400.0
2005-12-09 12:15:00,33.47,33.48,33.44,33.47,18200.0,18.7953,18.801,18.7785,18.7953,18200.0
2005-12-09 12:20:00,33.47,33.47,33.4,33.4,21600.0,18.7953,18.7953,18.756,18.756,21600.0
2005-12-09 12:25:00,33.39,33.41,33.38,33.41,33000.0,18.7504,18.7616,18.7448,18.7616,33000.0
2005-12-09 12:30:00,33.42,33.5,33.42,33.5,32000.0,18.7673,18.8122,18.7673,18.8122,32000.0
2005-12-09 12:35:00,33.49,33.51,33.49,33.51,24400.0,18.8066,18.8178,18.8066,18.8178,24400.0
2005-12-09 12:40:00,33.49,33.49,33.43,33.45,17200.0,18.8066,18.8066,18.7729,18.7841,17200.0
2005-12-09 12:45:00,33.46,33.47,33.38,33.38,22200.0,18.7897,18.7953,18.7448,18.7448,22200.0
2005-12-09 12:50:00,33.38,33.45,33.38,33.43,8200.0,18.7448,18.7841,18.7448,18.7729,8200.0
2005-12-09 12:55:00,33.45,33.48,33.44,33.45,13200.0,18.7841,18.801,18.7785,18.7841,13200.0
2005-12-09 13:00:00,33.45,33.52,33.44,33.48,29800.0,18.7841,18.8234,18.7785,18.801,29800.0
2005-12-09 13:05:00,33.48,33.51,33.48,33.51,16800.0,18.801,18.8178,18.801,18.8178,16800.0
2005-12-09 13:10:00,33.51,33.51,33.49,33.5,7800.0,18.8178,18.8178,18.8066,18.8122,7800.0
2005-12-09 13:15:00,33.5,33.53,33.49,33.51,19200.0,18.8122,18.829,18.8066,18.8178,19200.0
2005-12-09 13:20:00,33.52,33.52,33.43,33.48,25000.0,18.8234,18.8234,18.7729,18.801,25000.0
2005-12-09 13:25:00,33.48,33.48,33.44,33.46,13000.0,18.801,18.801,18.7785,18.7897,13000.0
2005-12-09 13:30:00,33.46,33.54,33.46,33.54,31000.0,18.7897,18.8346,18.7897,18.8346,31000.0
2005-12-09 13:35:00,33.54,33.55,33.52,33.52,26000.0,18.8346,18.8403,18.8234,18.8234,26000.0
2005-12-09 13:40:00,33.53,33.56,33.53,33.55,16200.0,18.829,18.8459,18.829,18.8403,16200.0
2005-12-09 13:45:00,33.55,33.57,33.51,33.51,25800.0,18.8403,18.8515,18.8178,18.8178,25800.0
2005-12-09 13:50:00,33.52,33.59,33.51,33.59,34400.0,18.8234,18.8627,18.8178,18.8627,34400.0
2005-12-09 13:55:00,33.58,33.62,33.51,33.51,28600.0,18.8571,18.8796,18.8178,18.8178,28600.0
2005-12-09 14:00:00,33.51,33.55,33.5,33.55,20600.0,18.8178,18.8403,18.8122,18.8403,20600.0
2005-12-09 14:05:00,33.55,33.55,33.54,33.54,18800.0,18.8403,18.8403,18.8346,18.8346,18800.0
2005-12-09 14:10:00,33.54,33.57,33.52,33.56,23000.0,18.8346,18.8515,18.8234,18.8459,23000.0
2005-12-09 14:15:00,33.56,33.65,33.56,33.62,26600.0,18.8459,18.8964,18.8459,18.8796,26600.0
2005-12-09 14:20:00,33.62,33.62,33.58,33.6,20800.0,18.8796,18.8796,18.8571,18.8683,20800.0
2005-12-09 14:25:00,33.6,33.63,33.58,33.61,12000.0,18.8683,18.8852,18.8571,18.874,12000.0
2005-12-09 14:30:00,33.61,33.63,33.6,33.62,7800.0,18.874,18.8852,18.8683,18.8796,7800.0
2005-12-09 14:35:00,33.62,33.62,33.55,33.55,22200.0,18.8796,18.8796,18.8403,18.8403,22200.0
2005-12-09 14:40:00,33.55,33.58,33.54,33.57,35400.0,18.8403,18.8571,18.8346,18.8515,35400.0
2005-12-09 14:45:00,33.57,33.58,33.53,33.55,30200.0,18.8515,18.8571,18.829,18.8403,30200.0
2005-12-09 14:50:00,33.55,33.57,33.49,33.52,44400.0,18.8403,18.8515,18.8066,18.8234,44400.0
2005-12-09 14:55:00,33.54,33.57,33.52,33.52,21000.0,18.8346,18.8515,18.8234,18.8234,21000.0
2005-12-09 15:00:00,33.54,33.54,33.47,33.47,14400.0,18.8346,18.8346,18.7953,18.7953,14400.0
2005-12-09 15:05:00,33.47,33.5,33.47,33.5,7800.0,18.7953,18.8122,18.7953,18.8122,7800.0
2005-12-09 15:10:00,33.49,33.55,33.47,33.55,18000.0,18.8066,18.8403,18.7953,18.8403,18000.0
2005-12-09 15:15:00,33.55,33.58,33.54,33.55,19000.0,18.8403,18.8571,18.8346,18.8403,19000.0
2005-12-09 15:20:00,33.54,33.56,33.52,33.54,13600.0,18.8346,18.8459,18.8234,18.8346,13600.0
2005-12-09 15:25:00,33.55,33.58,33.51,33.55,21600.0,18.8403,18.8571,18.8178,18.8403,21600.0
2005-12-09 15:30:00,33.55,33.55,33.49,33.5,38000.0,18.8403,18.8403,18.8066,18.8122,38000.0
2005-12-09 15:35:00,33.5,33.52,33.48,33.48,41000.0,18.8122,18.8234,18.801,18.801,41000.0
2005-12-09 15:40:00,33.48,33.5,33.47,33.49,34800.0,18.801,18.8122,18.7953,18.8066,34800.0
2005-12-09 15:45:00,33.49,33.49,33.47,33.49,14800.0,18.8066,18.8066,18.7953,18.8066,14800.0
2005-12-09 15:50:00,33.49,33.49,33.46,33.47,25400.0,18.8066,18.8066,18.7897,18.7953,25400.0
2005-12-09 15:55:00,33.46,33.48,33.46,33.48,85600.0,18.7897,18.801,18.7897,18.801,85600.0
2005-12-12 09:30:00,33.6,33.7,33.55,33.68,77200.0,18.8683,18.9245,18.8403,18.9133,77200.0
2005-12-12 09:35:00,33.67,33.7,33.61,33.61,30000.0,18.9076,18.9245,18.874,18.874,30000.0
2005-12-12 09:40:00,33.62,33.68,33.5,33.56,49600.0,18.8796,18.9133,18.8122,18.8459,49600.0
2005-12-12 09:45:00,33.56,33.68,33.56,33.66,22400.0,18.8459,18.9133,18.8459,18.902,22400.0
2005-12-12 09:50:00,33.65,33.66,33.56,33.56,26600.0,18.8964,18.902,18.8459,18.8459,26600.0
2005-12-12 09:55:00,33.58,33.65,33.58,33.6,21800.0,18.8571,18.8964,18.8571,18.8683,21800.0
2005-12-12 10:00:00,33.6,33.63,33.56,33.59,29800.0,18.8683,18.8852,18.8459,18.8627,29800.0
2005-12-12 10:05:00,33.6,33.62,33.57,33.6,33000.0,18.8683,18.8796,18.8515,18.8683,33000.0
2005-12-12 10:10:00,33.6,33.63,33.55,33.62,17200.0,18.8683,18.8852,18.8403,18.8796,17200.0
2005-12-12 10:15:00,33.63,33.72,33.63,33.7,63200.0,18.8852,18.9357,18.8852,18.9245,63200.0
2005-12-12 10:20:00,33.7,33.8,33.7,33.77,37800.0,18.9245,18.9807,18.9245,18.9638,37800.0
2005-12-12 10:25:00,33.76,33.81,33.75,33.75,37400.0,18.9582,18.9863,18.9526,18.9526,37400.0
2005-12-12 10:30:00,33.75,33.75,33.7,33.71,27800.0,18.9526,18.9526,18.9245,18.9301,27800.0
2005-12-12 10:35:00,33.71,33.73,33.68,33.69,32800.0,18.9301,18.9413,18.9133,18.9189,32800.0
2005-12-12 10:40:00,33.69,33.71,33.57,33.65,43200.0,18.9189,18.9301,18.8515,18.8964,43200.0
2005-12-12 10:45:00,33.63,33.74,33.63,33.7,25000.0,18.8852,18.947,18.8852,18.9245,25000.0
2005-12-12 10:50:00,33.7,33.79,33.7,33.75,46200.0,18.9245,18.975,18.9245,18.9526,46200.0
2005-12-12 10:55:00,33.75,33.77,33.74,33.74,24800.0,18.9526,18.9638,18.947,18.947,24800.0
2005-12-12 11:00:00,33.75,33.75,33.7,33.75,16600.0,18.9526,18.9526,18.9245,18.9526,16600.0
2005-12-12 11:05:00,33.74,33.75,33.72,33.72,17200.0,18.947,18.9526,18.9357,18.9357,17200.0
2005-12-12 11:10:00,33.72,33.74,33.7,33.73,22800.0,18.9357,18.947,18.9245,18.9413,22800.0
2005-12-12 11:15:00,33.73,33.74,33.67,33.73,23600.0,18.9413,18.947,18.9076,18.9413,23600.0
2005-12-12 11:20:00,33.71,33.73,33.7,33.71,19400.0,18.9301,18.9413,18.9245,18.9301,19400.0
2005-12-12 11:25:00,33.72,33.72,33.66,33.67,24200.0,18.9357,18.9357,18.902,18.9076,24200.0
2005-12-12 11:30:00,33.67,33.69,33.66,33.67,33000.0,18.9076,18.9189,18.902,18.9076,33000.0
2005-12-12 11:35:00,33.66,33.69,33.66,33.68,9600.0,18.902,18.9189,18.902,18.9133,9600.0
2005-12-12 11:40:00,33.69,33.72,33.69,33.71,46000.0,18.9189,18.9357,18.9189,18.9301,46000.0
2005-12-12 11:45:00,33.7,33.71,33.69,33.71,13000.0,18.9245,18.9301,18.9189,18.9301,13000.0
2005-12-12 11:50:00,33.71,33.71,33.65,33.69,28600.0,18.9301,18.9301,18.8964,18.9189,28600.0
2005-12-12 11:55:00,33.68,33.7,33.68,33.69,11600.0,18.9133,18.9245,18.9133,18.9189,11600.0
2005-12-12 12:00:00,33.68,33.71,33.68,33.69,28600.0,18.9133,18.9301,18.9133,18.9189,28600.0
2005-12-12 12:05:00,33.7,33.7,33.65,33.69,25200.0,18.9245,18.9245,18.8964,18.9189,25200.0
2005-12-12 12:10:00,33.68,33.7,33.67,33.68,21000.0,18.9133,18.9245,18.9076,18.9133,21000.0
2005-12-12 12:15:00,33.68,33.71,33.68,33.7,12200.0,18.9133,18.9301,18.9133,18.9245,12200.0
2005-12-12 12:20:00,33.71,33.73,33.63,33.63,57000.0,18.9301,18.9413,18.8852,18.8852,57000.0
2005-12-12 12:25:00,33.63,33.63,33.6,33.61,28800.0,18.8852,18.8852,18.8683,18.874,28800.0
2005-12-12 12:30:00,33.6,33.63,33.58,33.63,23200.0,18.8683,18.8852,18.8571,18.8852,23200.0
2005-12-12 12:35:00,33.63,33.63,33.6,33.62,2200.0,18.8852,18.8852,18.8683,18.8796,2200.0
2005-12-12 12:40:00,33.62,33.63,33.57,33.6,16800.0,18.8796,18.8852,18.8515,18.8683,16800.0
2005-12-12 12:45:00,33.58,33.63,33.58,33.6,33200.0,18.8571,18.8852,18.8571,18.8683,33200.0
2005-12-12 12:50:00,33.6,33.6,33.51,33.51,32000.0,18.8683,18.8683,18.8178,18.8178,32000.0
2005-12-12 12:55:00,33.52,33.52,33.44,33.44,52000.0,18.8234,18.8234,18.7785,18.7785,52000.0
2005-12-12 13:00:00,33.43,33.46,33.38,33.38,26200.0,18.7729,18.7897,18.7448,18.7448,26200.0
2005-12-12 13:05:00,33.39,33.42,33.38,33.41,18200.0,18.7504,18.7673,18.7448,18.7616,18200.0
2005-12-12 13:10:00,33.4,33.44,33.38,33.41,13000.0,18.756,18.7785,18.7448,18.7616,13000.0
2005-12-12 13:15:00,33.41,33.46,33.4,33.42,9400.0,18.7616,18.7897,18.756,18.7673,9400.0
2005-12-12 13:20:00,33.42,33.45,33.42,33.45,12000.0,18.7673,18.7841,18.7673,18.7841,12000.0
2005-12-12 13:25:00,33.44,33.44,33.38,33.38,11200.0,18.7785,18.7785,18.7448,18.7448,11200.0
2005-12-12 13:30:00,33.38,33.41,33.35,33.39,21800.0,18.7448,18.7616,18.728,18.7504,21800.0
2005-12-12 13:35:00,33.37,33.42,33.35,33.36,20600.0,18.7392,18.7673,18.728,18.7336,20600.0
2005-12-12 13:40:00,33.38,33.4,33.34,33.35,20400.0,18.7448,18.756,18.7223,18.728,20400.0
2005-12-12 13:45:00,33.35,33.38,33.29,33.3,28400.0,18.728,18.7448,18.6943,18.6999,28400.0
2005-12-12 13:50:00,33.3,33.32,33.24,33.24,39200.0,18.6999,18.7111,18.6662,18.6662,39200.0
2005-12-12 13:55:00,33.26,33.36,33.25,33.35,31200.0,18.6774,18.7336,18.6718,18.728,31200.0
2005-12-12 14:00:00,33.35,33.38,33.32,33.32,20800.0,18.728,18.7448,18.7111,18.7111,20800.0
2005-12-12 14:05:00,33.32,33.36,33.31,33.34,19200.0,18.7111,18.7336,18.7055,18.7223,19200.0
2005-12-12 14:10:00,33.33,33.37,33.33,33.35,13800.0,18.7167,18.7392,18.7167,18.728,13800.0
2005-12-12 14:15:00,33.35,33.35,33.32,33.35,45200.0,18.728,18.728,18.7111,18.728,45200.0
2005-12-12 14:20:00,33.35,33.38,33.33,33.37,13200.0,18.728,18.7448,18.7167,18.7392,13200.0
2005-12-12 14:25:00,33.37,33.38,33.36,33.37,15400.0,18.7392,18.7448,18.7336,18.7392,15400.0
2005-12-12 14:30:00,33.38,33.41,33.31,33.38,97200.0,18.7448,18.7616,18.7055,18.7448,97200.0
2005-12-12 14:35:00,33.39,33.45,33.39,33.45,16000.0,18.7504,18.7841,18.7504,18.7841,16000.0
2005-12-12 14:40:00,33.45,33.45,33.43,33.44,98200.0,18.7841,18.7841,18.7729,18.7785,98200.0
2005-12-12 14:45:00,33.45,33.48,33.43,33.47,18000.0,18.7841,18.801,18.7729,18.7953,18000.0
2005-12-12 14:50:00,33.46,33.47,33.45,33.46,15600.0,18.7897,18.7953,18.7841,18.7897,15600.0
2005-12-12 14:55:00,33.47,33.48,33.46,33.47,17800.0,18.7953,18.801,18.7897,18.7953,17800.0
2005-12-12 15:00:00,33.47,33.54,33.46,33.52,17000.0,18.7953,18.8346,18.7897,18.8234,17000.0
2005-12-12 15:05:00,33.54,33.55,33.47,33.48,30000.0,18.8346,18.8403,18.7953,18.801,30000.0
2005-12-12 15:10:00,33.48,33.52,33.48,33.49,22200.0,18.801,18.8234,18.801,18.8066,22200.0
2005-12-12 15:15:00,33.49,33.52,33.47,33.5,36000.0,18.8066,18.8234,18.7953,18.8122,36000.0
2005-12-12 15:20:00,33.51,33.55,33.49,33.49,19400.0,18.8178,18.8403,18.8066,18.8066,19400.0
2005-12-12 15:25:00,33.49,33.54,33.49,33.49,29000.0,18.8066,18.8346,18.8066,18.8066,29000.0
2005-12-12 15:30:00,33.49,33.52,33.48,33.51,11800.0,18.8066,18.8234,18.801,18.8178,11800.0
2005-12-12 15:35:00,33.51,33.52,33.49,33.49,15800.0,18.8178,18.8234,18.8066,18.8066,15800.0
2005-12-12 15:40:00,33.5,33.54,33.49,33.52,41800.0,18.8122,18.8346,18.8066,18.8234,41800.0
2005-12-12 15:45:00,33.52,33.56,33.49,33.49,163200.0,18.8234,18.8459,18.8066,18.8066,163200.0
2005-12-12 15:50:00,33.51,33.57,33.49,33.55,49000.0,18.8178,18.8515,18.8066,18.8403,49000.0
2005-12-12 15:55:00,33.56,33.56,33.51,33.52,46000.0,18.8459,18.8459,18.8178,18.8234,46000.0
2005-12-13 09:30:00,32.77,32.91,32.77,32.91,185200.0,18.4022,18.4809,18.4022,18.4809,185200.0
2005-12-13 09:35:00,32.94,32.94,32.77,32.81,59000.0,18.4977,18.4977,18.4022,18.4247,59000.0
2005-12-13 09:40:00,32.81,32.93,32.79,32.83,83600.0,18.4247,18.4921,18.4135,18.4359,83600.0
2005-12-13 09:45:00,32.83,32.94,32.81,32.92,83200.0,18.4359,18.4977,18.4247,18.4865,83200.0
2005-12-13 09:50:00,32.92,32.96,32.88,32.95,42200.0,18.4865,18.5089,18.464,18.5033,42200.0
2005-12-13 09:55:00,32.95,32.99,32.92,32.98,89000.0,18.5033,18.5258,18.4865,18.5202,89000.0
2005-12-13 10:00:00,32.99,33.06,32.99,33.05,91800.0,18.5258,18.5651,18.5258,18.5595,91800.0
2005-12-13 10:05:00,33.05,33.12,33.02,33.1,87400.0,18.5595,18.5988,18.5426,18.5876,87400.0
2005-12-13 10:10:00,33.08,33.23,33.08,33.22,91400.0,18.5763,18.6606,18.5763,18.6549,91400.0
2005-12-13 10:15:00,33.22,33.24,33.09,33.09,86000.0,18.6549,18.6662,18.5819,18.5819,86000.0
2005-12-13 10:20:00,33.1,33.24,33.05,33.24,96200.0,18.5876,18.6662,18.5595,18.6662,96200.0
2005-12-13 10:25:00,33.24,33.24,33.04,33.09,83600.0,18.6662,18.6662,18.5539,18.5819,83600.0
2005-12-13 10:30:00,33.09,33.1,33.0,33.07,59600.0,18.5819,18.5876,18.5314,18.5707,59600.0
2005-12-13 10:35:00,33.04,33.13,33.03,33.13,66800.0,18.5539,18.6044,18.5483,18.6044,66800.0
2005-12-13 10:40:00,33.14,33.14,33.06,33.07,26000.0,18.61,18.61,18.5651,18.5707,26000.0
2005-12-13 10:45:00,33.07,33.1,33.05,33.08,18400.0,18.5707,18.5876,18.5595,18.5763,18400.0
2005-12-13 10:50:00,33.08,33.09,33.01,33.01,65800.0,18.5763,18.5819,18.537,18.537,65800.0
2005-12-13 10:55:00,33.0,33.04,32.97,33.03,124800.0,18.5314,18.5539,18.5146,18.5483,124800.0
2005-12-13 11:00:00,33.03,33.13,33.01,33.13,54000.0,18.5483,18.6044,18.537,18.6044,54000.0
2005-12-13 11:05:00,33.12,33.16,33.1,33.13,41200.0,18.5988,18.6213,18.5876,18.6044,41200.0
2005-12-13 11:10:00,33.11,33.12,33.02,33.06,27000.0,18.5932,18.5988,18.5426,18.5651,27000.0
2005-12-13 11:15:00,33.09,33.1,33.06,33.08,42000.0,18.5819,18.5876,18.5651,18.5763,42000.0
2005-12-13 11:20:00,33.08,33.1,33.06,33.09,52400.0,18.5763,18.5876,18.5651,18.5819,52400.0
2005-12-13 11:25:00,33.09,33.1,33.08,33.1,25200.0,18.5819,18.5876,18.5763,18.5876,25200.0
2005-12-13 11:30:00,33.1,33.15,33.1,33.13,18400.0,18.5876,18.6156,18.5876,18.6044,18400.0
2005-12-13 11:35:00,33.13,33.15,33.12,33.13,15800.0,18.6044,18.6156,18.5988,18.6044,15800.0
2005-12-13 11:40:00,33.13,33.15,33.13,33.13,43200.0,18.6044,18.6156,18.6044,18.6044,43200.0
2005-12-13 11:45:00,33.14,33.16,33.12,33.16,42200.0,18.61,18.6213,18.5988,18.6213,42200.0
2005-12-13 11:50:00,33.16,33.17,33.13,33.14,28800.0,18.6213,18.6269,18.6044,18.61,28800.0
2005-12-13 11:55:00,33.15,33.15,33.08,33.12,43200.0,18.6156,18.6156,18.5763,18.5988,43200.0
2005-12-13 12:00:00,33.12,33.13,33.09,33.1,16800.0,18.5988,18.6044,18.5819,18.5876,16800.0
2005-12-13 12:05:00,33.1,33.12,33.09,33.1,21400.0,18.5876,18.5988,18.5819,18.5876,21400.0
2005-12-13 12:10:00,33.1,33.12,33.1,33.12,10600.0,18.5876,18.5988,18.5876,18.5988,10600.0
2005-12-13 12:15:00,33.12,33.18,33.12,33.17,32600.0,18.5988,18.6325,18.5988,18.6269,32600.0
2005-12-13 12:20:00,33.16,33.16,33.11,33.12,14800.0,18.6213,18.6213,18.5932,18.5988,14800.0
2005-12-13 12:25:00,33.12,33.13,33.11,33.11,27000.0,18.5988,18.6044,18.5932,18.5932,27000.0
2005-12-13 12:30:00,33.12,33.13,33.11,33.13,14400.0,18.5988,18.6044,18.5932,18.6044,14400.0
2005-12-13 12:35:00,33.13,33.13,33.12,33.13,22800.0,18.6044,18.6044,18.5988,18.6044,22800.0
2005-12-13 12:40:00,33.13,33.14,33.11,33.12,25000.0,18.6044,18.61,18.5932,18.5988,25000.0
2005-12-13 12:45:00,33.12,33.13,33.11,33.11,23400.0,18.5988,18.6044,18.5932,18.5932,23400.0
2005-12-13 12:50:00,33.11,33.15,33.11,33.13,14000.0,18.5932,18.6156,18.5932,18.6044,14000.0
2005-12-13 12:55:00,33.14,33.15,33.12,33.12,16400.0,18.61,18.6156,18.5988,18.5988,16400.0
2005-12-13 13:00:00,33.12,33.14,33.11,33.13,63600.0,18.5988,18.61,18.5932,18.6044,63600.0
2005-12-13 13:05:00,33.15,33.15,33.13,33.15,16800.0,18.6156,18.6156,18.6044,18.6156,16800.0
2005-12-13 13:10:00,33.15,33.16,33.13,33.13,66800.0,18.6156,18.6213,18.6044,18.6044,66800.0
2005-12-13 13:15:00,33.15,33.18,33.15,33.17,15200.0,18.6156,18.6325,18.6156,18.6269,15200.0
2005-12-13 13:20:00,33.17,33.18,33.13,33.14,42200.0,18.6269,18.6325,18.6044,18.61,42200.0
2005-12-13 13:25:00,33.14,33.17,33.12,33.13,66000.0,18.61,18.6269,18.5988,18.6044,66000.0
2005-12-13 13:30:00,33.13,33.16,33.11,33.13,77200.0,18.6044,18.6213,18.5932,18.6044,77200.0
2005-12-13 13:35:00,33.13,33.17,33.13,33.17,16600.0,18.6044,18.6269,18.6044,18.6269,16600.0
2005-12-13 13:40:00,33.17,33.19,33.15,33.16,32000.0,18.6269,18.6381,18.6156,18.6213,32000.0
2005-12-13 13:45:00,33.16,33.17,33.13,33.14,20200.0,18.6213,18.6269,18.6044,18.61,20200.0
2005-12-13 13:50:00,33.14,33.15,33.13,33.15,23600.0,18.61,18.6156,18.6044,18.6156,23600.0
2005-12-13 13:55:00,33.16,33.18,33.13,33.16,18600.0,18.6213,18.6325,18.6044,18.6213,18600.0
2005-12-13 14:00:00,33.17,33.18,33.16,33.18,18000.0,18.6269,18.6325,18.6213,18.6325,18000.0
2005-12-13 14:05:00,33.17,33.2,33.16,33.19,42400.0,18.6269,18.6437,18.6213,18.6381,42400.0
2005-12-13 14:10:00,33.19,33.24,33.17,33.23,57800.0,18.6381,18.6662,18.6269,18.6606,57800.0
2005-12-13 14:15:00,33.22,33.26,33.16,33.23,97600.0,18.6549,18.6774,18.6213,18.6606,97600.0
2005-12-13 14:20:00,33.24,33.44,33.24,33.3,88600.0,18.6662,18.7785,18.6662,18.6999,88600.0
2005-12-13 14:25:00,33.3,33.32,33.24,33.26,45600.0,18.6999,18.7111,18.6662,18.6774,45600.0
2005-12-13 14:30:00,33.29,33.31,33.23,33.24,38000.0,18.6943,18.7055,18.6606,18.6662,38000.0
2005-12-13 14:35:00,33.24,33.3,33.21,33.28,52000.0,18.6662,18.6999,18.6493,18.6886,52000.0
2005-12-13 14:40:00,33.27,33.35,33.24,33.29,58600.0,18.683,18.728,18.6662,18.6943,58600.0
2005-12-13 14:45:00,33.29,33.3,33.26,33.26,58200.0,18.6943,18.6999,18.6774,18.6774,58200.0
2005-12-13 14:50:00,33.26,33.37,33.26,33.37,41600.0,18.6774,18.7392,18.6774,18.7392,41600.0
2005-12-13 14:55:00,33.37,33.47,33.37,33.42,49800.0,18.7392,18.7953,18.7392,18.7673,49800.0
2005-12-13 15:00:00,33.42,33.44,33.36,33.39,39200.0,18.7673,18.7785,18.7336,18.7504,39200.0
2005-12-13 15:05:00,33.39,33.39,33.32,33.35,40200.0,18.7504,18.7504,18.7111,18.728,40200.0
2005-12-13 15:10:00,33.35,33.35,33.28,33.33,53600.0,18.728,18.728,18.6886,18.7167,53600.0
2005-12-13 15:15:00,33.33,33.35,33.27,33.29,58800.0,18.7167,18.728,18.683,18.6943,58800.0
2005-12-13 15:20:00,33.3,33.3,33.23,33.23,51600.0,18.6999,18.6999,18.6606,18.6606,51600.0
2005-12-13 15:25:00,33.26,33.34,33.21,33.24,52000.0,18.6774,18.7223,18.6493,18.6662,52000.0
2005-12-13 15:30:00,33.23,33.27,33.2,33.25,58600.0,18.6606,18.683,18.6437,18.6718,58600.0
2005-12-13 15:35:00,33.25,33.3,33.25,33.29,72000.0,18.6718,18.6999,18.6718,18.6943,72000.0
2005-12-13 15:40:00,33.29,33.41,33.29,33.34,61200.0,18.6943,18.7616,18.6943,18.7223,61200.0
2005-12-13 15:45:00,33.34,33.4,33.32,33.4,71400.0,18.7223,18.756,18.7111,18.756,71400.0
2005-12-13 15:50:00,33.38,33.39,33.37,33.38,83600.0,18.7448,18.7504,18.7392,18.7448,83600.0
2005-12-13 15:55:00,33.38,33.44,33.38,33.42,155800.0,18.7448,18.7785,18.7448,18.7673,155800.0
2005-12-14 09:30:00,33.32,33.35,33.25,33.34,99400.0,18.7111,18.728,18.6718,18.7223,99400.0
2005-12-14 09:35:00,33.34,33.36,33.26,33.33,50000.0,18.7223,18.7336,18.6774,18.7167,50000.0
2005-12-14 09:40:00,33.35,33.35,33.31,33.31,41800.0,18.728,18.728,18.7055,18.7055,41800.0
2005-12-14 09:45:00,33.31,33.32,33.25,33.3,64400.0,18.7055,18.7111,18.6718,18.6999,64400.0
2005-12-14 09:50:00,33.26,33.26,33.13,33.19,58600.0,18.6774,18.6774,18.6044,18.6381,58600.0
2005-12-14 09:55:00,33.21,33.22,33.15,33.19,32600.0,18.6493,18.6549,18.6156,18.6381,32600.0
2005-12-14 10:00:00,33.2,33.22,33.16,33.21,27000.0,18.6437,18.6549,18.6213,18.6493,27000.0
2005-12-14 10:05:00,33.19,33.19,33.07,33.13,68200.0,18.6381,18.6381,18.5707,18.6044,68200.0
2005-12-14 10:10:00,33.13,33.21,33.1,33.13,45400.0,18.6044,18.6493,18.5876,18.6044,45400.0
2005-12-14 10:15:00,33.15,33.24,33.15,33.17,38200.0,18.6156,18.6662,18.6156,18.6269,38200.0
2005-12-14 10:20:00,33.16,33.27,33.1,33.24,36200.0,18.6213,18.683,18.5876,18.6662,36200.0
2005-12-14 10:25:00,33.21,33.33,33.21,33.32,55600.0,18.6493,18.7167,18.6493,18.7111,55600.0
2005-12-14 10:30:00,33.33,33.35,33.27,33.35,47000.0,18.7167,18.728,18.683,18.728,47000.0
2005-12-14 10:35:00,33.35,33.39,33.31,33.32,29800.0,18.728,18.7504,18.7055,18.7111,29800.0
2005-12-14 10:40:00,33.33,33.33,33.23,33.27,57000.0,18.7167,18.7167,18.6606,18.683,57000.0
2005-12-14 10:45:00,33.27,33.28,33.22,33.24,22600.0,18.683,18.6886,18.6549,18.6662,22600.0
2005-12-14 10:50:00,33.24,33.3,33.23,33.29,19800.0,18.6662,18.6999,18.6606,18.6943,19800.0
2005-12-14 10:55:00,33.27,33.3,33.25,33.25,25600.0,18.683,18.6999,18.6718,18.6718,25600.0
2005-12-14 11:00:00,33.24,33.24,33.19,33.22,40600.0,18.6662,18.6662,18.6381,18.6549,40600.0
2005-12-14 11:05:00,33.21,33.22,33.15,33.15,34400.0,18.6493,18.6549,18.6156,18.6156,34400.0
2005-12-14 11:10:00,33.15,33.15,33.1,33.1,91600.0,18.6156,18.6156,18.5876,18.5876,91600.0
2005-12-14 11:15:00,33.11,33.13,33.09,33.12,21600.0,18.5932,18.6044,18.5819,18.5988,21600.0
2005-12-14 11:20:00,33.12,33.16,33.09,33.09,24400.0,18.5988,18.6213,18.5819,18.5819,24400.0
2005-12-14 11:25:00,33.1,33.1,33.02,33.1,44000.0,18.5876,18.5876,18.5426,18.5876,44000.0
2005-12-14 11:30:00,33.09,33.11,33.07,33.1,42400.0,18.5819,18.5932,18.5707,18.5876,42400.0
2005-12-14 11:35:00,33.1,33.1,33.05,33.05,19800.0,18.5876,18.5876,18.5595,18.5595,19800.0
2005-12-14 11:40:00,33.05,33.13,33.05,33.12,31600.0,18.5595,18.6044,18.5595,18.5988,31600.0
2005-12-14 11:45:00,33.13,33.19,33.12,33.19,14800.0,18.6044,18.6381,18.5988,18.6381,14800.0
2005-12-14 11:50:00,33.19,33.2,33.12,33.14,27800.0,18.6381,18.6437,18.5988,18.61,27800.0
2005-12-14 11:55:00,33.13,33.13,33.06,33.08,23400.0,18.6044,18.6044,18.5651,18.5763,23400.0
2005-12-14 12:00:00,33.08,33.13,33.06,33.07,14400.0,18.5763,18.6044,18.5651,18.5707,14400.0
2005-12-14 12:05:00,33.07,33.1,33.06,33.08,17600.0,18.5707,18.5876,18.5651,18.5763,17600.0
2005-12-14 12:10:00,33.08,33.1,33.07,33.07,18600.0,18.5763,18.5876,18.5707,18.5707,18600.0
2005-12-14 12:15:00,33.08,33.12,33.08,33.12,19000.0,18.5763,18.5988,18.5763,18.5988,19000.0
2005-12-14 12:20:00,33.12,33.18,33.11,33.18,19000.0,18.5988,18.6325,18.5932,18.6325,19000.0
2005-12-14 12:25:00,33.18,33.18,33.11,33.13,39000.0,18.6325,18.6325,18.5932,18.6044,39000.0
2005-12-14 12:30:00,33.13,33.13,33.1,33.13,12600.0,18.6044,18.6044,18.5876,18.6044,12600.0
2005-12-14 12:35:00,33.13,33.13,33.1,33.12,12400.0,18.6044,18.6044,18.5876,18.5988,12400.0
2005-12-14 12:40:00,33.12,33.12,33.08,33.09,18000.0,18.5988,18.5988,18.5763,18.5819,18000.0
2005-12-14 12:45:00,33.09,33.1,33.08,33.09,20600.0,18.5819,18.5876,18.5763,18.5819,20600.0
2005-12-14 12:50:00,33.09,33.11,33.07,33.09,20600.0,18.5819,18.5932,18.5707,18.5819,20600.0
2005-12-14 12:55:00,33.09,33.13,33.09,33.11,11200.0,18.5819,18.6044,18.5819,18.5932,11200.0
2005-12-14 13:00:00,33.1,33.11,33.09,33.1,13000.0,18.5876,18.5932,18.5819,18.5876,13000.0
2005-12-14 13:05:00,33.09,33.1,33.08,33.09,29400.0,18.5819,18.5876,18.5763,18.5819,29400.0
2005-12-14 13:10:00,33.1,33.13,33.08,33.09,13600.0,18.5876,18.6044,18.5763,18.5819,13600.0
2005-12-14 13:15:00,33.09,33.1,33.05,33.05,17800.0,18.5819,18.5876,18.5595,18.5595,17800.0
2005-12-14 13:20:00,33.06,33.08,33.05,33.07,28800.0,18.5651,18.5763,18.5595,18.5707,28800.0
2005-12-14 13:25:00,33.07,33.08,33.05,33.05,11400.0,18.5707,18.5763,18.5595,18.5595,11400.0
2005-12-14 13:30:00,33.06,33.08,33.0,33.04,30800.0,18.5651,18.5763,18.5314,18.5539,30800.0
2005-12-14 13:35:00,33.04,33.08,33.02,33.07,15400.0,18.5539,18.5763,18.5426,18.5707,15400.0
2005-12-14 13:40:00,33.08,33.08,33.04,33.04,29400.0,18.5763,18.5763,18.5539,18.5539,29400.0
2005-12-14 13:45:00,33.04,33.08,33.02,33.07,31200.0,18.5539,18.5763,18.5426,18.5707,31200.0
2005-12-14 13:50:00,33.07,33.14,33.07,33.13,26000.0,18.5707,18.61,18.5707,18.6044,26000.0
2005-12-14 13:55:00,33.13,33.13,33.08,33.08,12000.0,18.6044,18.6044,18.5763,18.5763,12000.0
2005-12-14 14:00:00,33.07,33.1,33.05,33.08,27000.0,18.5707,18.5876,18.5595,18.5763,27000.0
2005-12-14 14:05:00,33.07,33.09,33.04,33.08,19400.0,18.5707,18.5819,18.5539,18.5763,19400.0
2005-12-14 14:10:00,33.07,33.07,32.93,32.96,75400.0,18.5707,18.5707,18.4921,18.5089,75400.0
2005-12-14 14:15:00,32.96,33.0,32.96,32.98,28800.0,18.5089,18.5314,18.5089,18.5202,28800.0
2005-12-14 14:20:00,32.99,33.06,32.98,33.04,17400.0,18.5258,18.5651,18.5202,18.5539,17400.0
2005-12-14 14:25:00,33.03,33.07,33.02,33.07,12600.0,18.5483,18.5707,18.5426,18.5707,12600.0
2005-12-14 14:30:00,33.06,33.09,33.05,33.05,16600.0,18.5651,18.5819,18.5595,18.5595,16600.0
2005-12-14 14:35:00,33.06,33.06,33.02,33.04,15400.0,18.5651,18.5651,18.5426,18.5539,15400.0
2005-12-14 14:40:00,33.04,33.04,32.99,32.99,22200.0,18.5539,18.5539,18.5258,18.5258,22200.0
2005-12-14 14:45:00,32.99,32.99,32.95,32.98,31400.0,18.5258,18.5258,18.5033,18.5202,31400.0
2005-12-14 14:50:00,32.97,33.04,32.97,32.99,49000.0,18.5146,18.5539,18.5146,18.5258,49000.0
2005-12-14 14:55:00,32.99,33.0,32.96,32.98,21400.0,18.5258,18.5314,18.5089,18.5202,21400.0
2005-12-14 15:00:00,32.97,32.99,32.96,32.99,18400.0,18.5146,18.5258,18.5089,18.5258,18400.0
2005-12-14 15:05:00,32.99,33.01,32.97,32.99,39200.0,18.5258,18.537,18.5146,18.5258,39200.0
2005-12-14 15:10:00,32.99,33.02,32.98,33.0,27600.0,18.5258,18.5426,18.5202,18.5314,27600.0
2005-12-14 15:15:00,33.01,33.03,32.99,33.03,33000.0,18.537,18.5483,18.5258,18.5483,33000.0
2005-12-14 15:20:00,33.04,33.05,33.01,33.04,52400.0,18.5539,18.5595,18.537,18.5539,52400.0
2005-12-14 15:25:00,33.04,33.05,32.97,32.98,38800.0,18.5539,18.5595,18.5146,18.5202,38800.0
2005-12-14 15:30:00,32.97,32.99,32.96,32.96,53000.0,18.5146,18.5258,18.5089,18.5089,53000.0
2005-12-14 15:35:00,32.96,32.96,32.93,32.96,47200.0,18.5089,18.5089,18.4921,18.5089,47200.0
2005-12-14 15:40:00,32.96,32.96,32.93,32.96,53600.0,18.5089,18.5089,18.4921,18.5089,53600.0
2005-12-14 15:45:00,32.96,32.98,32.94,32.95,76600.0,18.5089,18.5202,18.4977,18.5033,76600.0
2005-12-14 15:50:00,32.96,32.99,32.93,32.97,83600.0,18.5089,18.5258,18.4921,18.5146,83600.0
2005-12-14 15:55:00,32.97,32.98,32.94,32.95,103000.0,18.5146,18.5202,18.4977,18.5033,103000.0
2005-12-15 09:30:00,32.98,33.1,32.98,33.1,85200.0,18.5202,18.5876,18.5202,18.5876,85200.0
2005-12-15 09:35:00,33.1,33.27,33.09,33.17,29800.0,18.5876,18.683,18.5819,18.6269,29800.0
2005-12-15 09:40:00,33.16,33.27,33.12,33.21,37000.0,18.6213,18.683,18.5988,18.6493,37000.0
2005-12-15 09:45:00,33.23,33.23,33.05,33.14,58200.0,18.6606,18.6606,18.5595,18.61,58200.0
2005-12-15 09:50:00,33.12,33.19,33.09,33.12,37600.0,18.5988,18.6381,18.5819,18.5988,37600.0
2005-12-15 09:55:00,33.12,33.18,32.96,32.97,49200.0,18.5988,18.6325,18.5089,18.5146,49200.0
2005-12-15 10:00:00,32.96,33.14,32.96,32.99,70800.0,18.5089,18.61,18.5089,18.5258,70800.0
2005-12-15 10:05:00,32.98,33.02,32.97,33.02,26600.0,18.5202,18.5426,18.5146,18.5426,26600.0
2005-12-15 10:10:00,33.02,33.02,32.85,32.87,70600.0,18.5426,18.5426,18.4472,18.4584,70600.0
2005-12-15 10:15:00,32.87,32.95,32.82,32.93,59000.0,18.4584,18.5033,18.4303,18.4921,59000.0
2005-12-15 10:20:00,32.93,32.97,32.91,32.94,45200.0,18.4921,18.5146,18.4809,18.4977,45200.0
2005-12-15 10:25:00,32.95,33.01,32.91,32.98,31000.0,18.5033,18.537,18.4809,18.5202,31000.0
2005-12-15 10:30:00,32.99,33.06,32.99,33.05,43200.0,18.5258,18.5651,18.5258,18.5595,43200.0
2005-12-15 10:35:00,33.04,33.05,32.99,33.03,36800.0,18.5539,18.5595,18.5258,18.5483,36800.0
2005-12-15 10:40:00,33.02,33.08,33.0,33.05,18800.0,18.5426,18.5763,18.5314,18.5595,18800.0
2005-12-15 10:45:00,33.05,33.07,33.01,33.04,20800.0,18.5595,18.5707,18.537,18.5539,20800.0
2005-12-15 10:50:00,33.04,33.09,32.99,33.01,33000.0,18.5539,18.5819,18.5258,18.537,33000.0
2005-12-15 10:55:00,33.0,33.1,32.99,33.1,12800.0,18.5314,18.5876,18.5258,18.5876,12800.0
2005-12-15 11:00:00,33.09,33.1,33.05,33.05,13400.0,18.5819,18.5876,18.5595,18.5595,13400.0
2005-12-15 11:05:00,33.06,33.13,33.06,33.12,30600.0,18.5651,18.6044,18.5651,18.5988,30600.0
2005-12-15 11:10:00,33.12,33.2,33.12,33.19,24400.0,18.5988,18.6437,18.5988,18.6381,24400.0
2005-12-15 11:15:00,33.19,33.23,33.17,33.23,25800.0,18.6381,18.6606,18.6269,18.6606,25800.0
2005-12-15 11:20:00,33.23,33.25,33.22,33.24,19200.0,18.6606,18.6718,18.6549,18.6662,19200.0
2005-12-15 11:25:00,33.24,33.24,33.14,33.14,18400.0,18.6662,18.6662,18.61,18.61,18400.0
2005-12-15 11:30:00,33.13,33.25,33.13,33.25,23200.0,18.6044,18.6718,18.6044,18.6718,23200.0
2005-12-15 11:35:00,33.24,33.28,33.23,33.28,33400.0,18.6662,18.6886,18.6606,18.6886,33400.0
2005-12-15 11:40:00,33.3,33.3,33.26,33.29,18400.0,18.6999,18.6999,18.6774,18.6943,18400.0
2005-12-15 11:45:00,33.28,33.28,33.24,33.24,18800.0,18.6886,18.6886,18.6662,18.6662,18800.0
2005-12-15 11:50:00,33.24,33.28,33.24,33.26,8200.0,18.6662,18.6886,18.6662,18.6774,8200.0
2005-12-15 11:55:00,33.26,33.32,33.26,33.32,26000.0,18.6774,18.7111,18.6774,18.7111,26000.0
2005-12-15 12:00:00,33.31,33.33,33.28,33.3,17200.0,18.7055,18.7167,18.6886,18.6999,17200.0
2005-12-15 12:05:00,33.3,33.31,33.27,33.3,23600.0,18.6999,18.7055,18.683,18.6999,23600.0
2005-12-15 12:10:00,33.3,33.34,33.29,33.3,43000.0,18.6999,18.7223,18.6943,18.6999,43000.0
2005-12-15 12:15:00,33.3,33.3,33.26,33.28,20600.0,18.6999,18.6999,18.6774,18.6886,20600.0
2005-12-15 12:20:00,33.27,33.34,33.27,33.34,12800.0,18.683,18.7223,18.683,18.7223,12800.0
2005-12-15 12:25:00,33.34,33.35,33.32,33.34,17800.0,18.7223,18.728,18.7111,18.7223,17800.0
2005-12-15 12:30:00,33.33,33.35,33.32,33.33,13200.0,18.7167,18.728,18.7111,18.7167,13200.0
2005-12-15 12:35:00,33.33,33.34,33.31,33.31,22200.0,18.7167,18.7223,18.7055,18.7055,22200.0
2005-12-15 12:40:00,33.31,33.38,33.31,33.34,34000.0,18.7055,18.7448,18.7055,18.7223,34000.0
2005-12-15 12:45:00,33.34,33.35,33.33,33.33,12600.0,18.7223,18.728,18.7167,18.7167,12600.0
2005-12-15 12:50:00,33.33,33.4,33.33,33.35,34200.0,18.7167,18.756,18.7167,18.728,34200.0
2005-12-15 12:55:00,33.36,33.37,33.35,33.36,13600.0,18.7336,18.7392,18.728,18.7336,13600.0
2005-12-15 13:00:00,33.36,33.37,33.31,33.33,27800.0,18.7336,18.7392,18.7055,18.7167,27800.0
2005-12-15 13:05:00,33.34,33.34,33.21,33.24,30800.0,18.7223,18.7223,18.6493,18.6662,30800.0
2005-12-15 13:10:00,33.22,33.24,33.17,33.17,30800.0,18.6549,18.6662,18.6269,18.6269,30800.0
2005-12-15 13:15:00,33.19,33.25,33.17,33.24,13800.0,18.6381,18.6718,18.6269,18.6662,13800.0
2005-12-15 13:20:00,33.26,33.34,33.26,33.32,27800.0,18.6774,18.7223,18.6774,18.7111,27800.0
2005-12-15 13:25:00,33.32,33.33,33.26,33.26,14200.0,18.7111,18.7167,18.6774,18.6774,14200.0
2005-12-15 13:30:00,33.27,33.32,33.27,33.32,19400.0,18.683,18.7111,18.683,18.7111,19400.0
2005-12-15 13:35:00,33.31,33.34,33.29,33.34,18000.0,18.7055,18.7223,18.6943,18.7223,18000.0
2005-12-15 13:40:00,33.33,33.34,33.32,33.32,16000.0,18.7167,18.7223,18.7111,18.7111,16000.0
2005-12-15 13:45:00,33.32,33.35,33.32,33.32,16400.0,18.7111,18.728,18.7111,18.7111,16400.0
2005-12-15 13:50:00,33.32,33.36,33.32,33.33,28200.0,18.7111,18.7336,18.7111,18.7167,28200.0
2005-12-15 13:55:00,33.33,33.44,33.33,33.4,57200.0,18.7167,18.7785,18.7167,18.756,57200.0
2005-12-15 14:00:00,33.39,33.4,33.27,33.3,26000.0,18.7504,18.756,18.683,18.6999,26000.0
2005-12-15 14:05:00,33.3,33.31,33.3,33.31,14400.0,18.6999,18.7055,18.6999,18.7055,14400.0
2005-12-15 14:10:00,33.31,33.31,33.26,33.26,21800.0,18.7055,18.7055,18.6774,18.6774,21800.0
2005-12-15 14:15:00,33.27,33.27,33.24,33.26,20000.0,18.683,18.683,18.6662,18.6774,20000.0
2005-12-15 14:20:00,33.26,33.27,33.22,33.22,24000.0,18.6774,18.683,18.6549,18.6549,24000.0
2005-12-15 14:25:00,33.21,33.21,33.17,33.18,40000.0,18.6493,18.6493,18.6269,18.6325,40000.0
2005-12-15 14:30:00,33.18,33.21,33.16,33.21,22800.0,18.6325,18.6493,18.6213,18.6493,22800.0
2005-12-15 14:35:00,33.22,33.24,33.2,33.21,19800.0,18.6549,18.6662,18.6437,18.6493,19800.0
2005-12-15 14:40:00,33.2,33.21,33.19,33.2,12200.0,18.6437,18.6493,18.6381,18.6437,12200.0
2005-12-15 14:45:00,33.19,33.19,33.1,33.12,41800.0,18.6381,18.6381,18.5876,18.5988,41800.0
2005-12-15 14:50:00,33.11,33.14,33.07,33.08,34200.0,18.5932,18.61,18.5707,18.5763,34200.0
2005-12-15 14:55:00,33.07,33.08,33.05,33.08,16200.0,18.5707,18.5763,18.5595,18.5763,16200.0
2005-12-15 15:00:00,33.07,33.08,33.07,33.08,22600.0,18.5707,18.5763,18.5707,18.5763,22600.0
2005-12-15 15:05:00,33.08,33.16,33.08,33.14,34000.0,18.5763,18.6213,18.5763,18.61,34000.0
2005-12-15 15:10:00,33.13,33.15,33.1,33.1,23800.0,18.6044,18.6156,18.5876,18.5876,23800.0
2005-12-15 15:15:00,33.1,33.13,33.09,33.1,49000.0,18.5876,18.6044,18.5819,18.5876,49000.0
2005-12-15 15:20:00,33.1,33.17,33.1,33.16,26800.0,18.5876,18.6269,18.5876,18.6213,26800.0
2005-12-15 15:25:00,33.15,33.17,33.13,33.13,25600.0,18.6156,18.6269,18.6044,18.6044,25600.0
2005-12-15 15:30:00,33.13,33.13,33.05,33.06,93400.0,18.6044,18.6044,18.5595,18.5651,93400.0
2005-12-15 15:35:00,33.07,33.08,33.04,33.06,40200.0,18.5707,18.5763,18.5539,18.5651,40200.0
2005-12-15 15:40:00,33.05,33.06,33.04,33.04,50000.0,18.5595,18.5651,18.5539,18.5539,50000.0
2005-12-15 15:45:00,33.04,33.08,32.99,33.0,166000.0,18.5539,18.5763,18.5258,18.5314,166000.0
2005-12-15 15:50:00,32.99,33.01,32.97,32.98,72000.0,18.5258,18.537,18.5146,18.5202,72000.0
2005-12-15 15:55:00,32.98,33.01,32.97,32.99,110200.0,18.5202,18.537,18.5146,18.5258,110200.0
2005-12-16 09:30:00,33.18,33.25,33.12,33.15,299200.0,18.6325,18.6718,18.5988,18.6156,299200.0
2005-12-16 09:35:00,33.17,33.17,33.02,33.06,26400.0,18.6269,18.6269,18.5426,18.5651,26400.0
2005-12-16 09:40:00,33.04,33.07,32.96,33.05,31800.0,18.5539,18.5707,18.5089,18.5595,31800.0
2005-12-16 09:45:00,33.07,33.13,32.98,32.98,17600.0,18.5707,18.6044,18.5202,18.5202,17600.0
2005-12-16 09:50:00,32.98,33.07,32.97,32.99,36800.0,18.5202,18.5707,18.5146,18.5258,36800.0
2005-12-16 09:55:00,33.01,33.14,33.01,33.13,33200.0,18.537,18.61,18.537,18.6044,33200.0
2005-12-16 10:00:00,33.14,33.23,33.13,33.16,32000.0,18.61,18.6606,18.6044,18.6213,32000.0
2005-12-16 10:05:00,33.18,33.19,33.09,33.11,36800.0,18.6325,18.6381,18.5819,18.5932,36800.0
2005-12-16 10:10:00,33.1,33.2,33.1,33.17,21000.0,18.5876,18.6437,18.5876,18.6269,21000.0
2005-12-16 10:15:00,33.17,33.49,33.12,33.49,54200.0,18.6269,18.8066,18.5988,18.8066,54200.0
2005-12-16 10:20:00,33.43,33.71,33.41,33.71,218800.0,18.7729,18.9301,18.7616,18.9301,218800.0
2005-12-16 10:25:00,33.73,33.87,33.65,33.67,173600.0,18.9413,19.02,18.8964,18.9076,173600.0
2005-12-16 10:30:00,33.66,33.9,33.66,33.73,116200.0,18.902,19.0368,18.902,18.9413,116200.0
2005-12-16 10:35:00,33.79,33.8,33.73,33.73,116800.0,18.975,18.9807,18.9413,18.9413,116800.0
2005-12-16 10:40:00,33.74,33.8,33.72,33.8,110200.0,18.947,18.9807,18.9357,18.9807,110200.0
2005-12-16 10:45:00,33.83,33.92,33.82,33.87,49000.0,18.9975,19.048,18.9919,19.02,49000.0
2005-12-16 10:50:00,33.87,33.87,33.83,33.84,13000.0,19.02,19.02,18.9975,19.0031,13000.0
2005-12-16 10:55:00,33.84,33.84,33.79,33.8,24800.0,19.0031,19.0031,18.975,18.9807,24800.0
2005-12-16 11:00:00,33.8,33.92,33.8,33.91,39800.0,18.9807,19.048,18.9807,19.0424,39800.0
2005-12-16 11:05:00,33.9,33.96,33.88,33.96,37800.0,19.0368,19.0705,19.0256,19.0705,37800.0
2005-12-16 11:10:00,33.95,33.95,33.88,33.92,40800.0,19.0649,19.0649,19.0256,19.048,40800.0
2005-12-16 11:15:00,33.92,33.93,33.86,33.86,22000.0,19.048,19.0537,19.0143,19.0143,22000.0
2005-12-16 11:20:00,33.87,33.87,33.8,33.83,24200.0,19.02,19.02,18.9807,18.9975,24200.0
2005-12-16 11:25:00,33.85,33.85,33.82,33.83,19200.0,19.0087,19.0087,18.9919,18.9975,19200.0
2005-12-16 11:30:00,33.83,33.83,33.75,33.75,18200.0,18.9975,18.9975,18.9526,18.9526,18200.0
2005-12-16 11:35:00,33.76,33.78,33.75,33.77,35600.0,18.9582,18.9694,18.9526,18.9638,35600.0
2005-12-16 11:40:00,33.79,33.81,33.79,33.79,19600.0,18.975,18.9863,18.975,18.975,19600.0
2005-12-16 11:45:00,33.79,33.79,33.73,33.76,17000.0,18.975,18.975,18.9413,18.9582,17000.0
2005-12-16 11:50:00,33.77,33.79,33.76,33.79,16800.0,18.9638,18.975,18.9582,18.975,16800.0
2005-12-16 11:55:00,33.78,33.82,33.77,33.82,6600.0,18.9694,18.9919,18.9638,18.9919,6600.0
2005-12-16 12:00:00,33.81,33.82,33.77,33.77,12800.0,18.9863,18.9919,18.9638,18.9638,12800.0
2005-12-16 12:05:00,33.77,33.79,33.74,33.79,17200.0,18.9638,18.975,18.947,18.975,17200.0
2005-12-16 12:10:00,33.77,33.79,33.74,33.75,14000.0,18.9638,18.975,18.947,18.9526,14000.0
2005-12-16 12:15:00,33.76,33.76,33.73,33.74,7000.0,18.9582,18.9582,18.9413,18.947,7000.0
2005-12-16 12:20:00,33.74,33.74,33.72,33.72,12400.0,18.947,18.947,18.9357,18.9357,12400.0
2005-12-16 12:25:00,33.71,33.71,33.68,33.68,14400.0,18.9301,18.9301,18.9133,18.9133,14400.0
2005-12-16 12:30:00,33.68,33.68,33.66,33.66,12400.0,18.9133,18.9133,18.902,18.902,12400.0
2005-12-16 12:35:00,33.66,33.66,33.63,33.63,9400.0,18.902,18.902,18.8852,18.8852,9400.0
2005-12-16 12:40:00,33.63,33.63,33.63,33.63,18800.0,18.8852,18.8852,18.8852,18.8852,18800.0
2005-12-16 12:45:00,33.63,33.63,33.61,33.61,15400.0,18.8852,18.8852,18.874,18.874,15400.0
2005-12-16 12:50:00,33.62,33.62,33.6,33.62,15000.0,18.8796,18.8796,18.8683,18.8796,15000.0
2005-12-16 12:55:00,33.62,33.63,33.6,33.6,15600.0,18.8796,18.8852,18.8683,18.8683,15600.0
2005-12-16 13:00:00,33.6,33.62,33.6,33.61,44800.0,18.8683,18.8796,18.8683,18.874,44800.0
2005-12-16 13:05:00,33.62,33.63,33.62,33.62,18400.0,18.8796,18.8852,18.8796,18.8796,18400.0
2005-12-16 13:10:00,33.62,33.63,33.62,33.63,30600.0,18.8796,18.8852,18.8796,18.8852,30600.0
2005-12-16 13:15:00,33.62,33.63,33.59,33.61,61600.0,18.8796,18.8852,18.8627,18.874,61600.0
2005-12-16 13:20:00,33.6,33.6,33.55,33.55,25600.0,18.8683,18.8683,18.8403,18.8403,25600.0
2005-12-16 13:25:00,33.55,33.6,33.55,33.58,14200.0,18.8403,18.8683,18.8403,18.8571,14200.0
2005-12-16 13:30:00,33.58,33.6,33.57,33.57,7600.0,18.8571,18.8683,18.8515,18.8515,7600.0
2005-12-16 13:35:00,33.57,33.58,33.55,33.57,12800.0,18.8515,18.8571,18.8403,18.8515,12800.0
2005-12-16 13:40:00,33.57,33.57,33.54,33.54,69000.0,18.8515,18.8515,18.8346,18.8346,69000.0
2005-12-16 13:45:00,33.53,33.54,33.51,33.51,30000.0,18.829,18.8346,18.8178,18.8178,30000.0
2005-12-16 13:50:00,33.51,33.51,33.5,33.51,16600.0,18.8178,18.8178,18.8122,18.8178,16600.0
2005-12-16 13:55:00,33.51,33.51,33.47,33.49,25800.0,18.8178,18.8178,18.7953,18.8066,25800.0
2005-12-16 14:00:00,33.49,33.52,33.48,33.49,29000.0,18.8066,18.8234,18.801,18.8066,29000.0
2005-12-16 14:05:00,33.49,33.51,33.47,33.51,8200.0,18.8066,18.8178,18.7953,18.8178,8200.0
2005-12-16 14:10:00,33.52,33.52,33.49,33.51,16800.0,18.8234,18.8234,18.8066,18.8178,16800.0
2005-12-16 14:15:00,33.52,33.52,33.49,33.49,8800.0,18.8234,18.8234,18.8066,18.8066,8800.0
2005-12-16 14:20:00,33.48,33.48,33.46,33.47,34800.0,18.801,18.801,18.7897,18.7953,34800.0
2005-12-16 14:25:00,33.46,33.47,33.42,33.42,17200.0,18.7897,18.7953,18.7673,18.7673,17200.0
2005-12-16 14:30:00,33.42,33.43,33.42,33.43,11400.0,18.7673,18.7729,18.7673,18.7729,11400.0
2005-12-16 14:35:00,33.43,33.45,33.42,33.42,67200.0,18.7729,18.7841,18.7673,18.7673,67200.0
2005-12-16 14:40:00,33.42,33.43,33.41,33.41,27000.0,18.7673,18.7729,18.7616,18.7616,27000.0
2005-12-16 14:45:00,33.42,33.42,33.4,33.41,21000.0,18.7673,18.7673,18.756,18.7616,21000.0
2005-12-16 14:50:00,33.41,33.42,33.39,33.39,22800.0,18.7616,18.7673,18.7504,18.7504,22800.0
2005-12-16 14:55:00,33.4,33.41,33.38,33.38,36400.0,18.756,18.7616,18.7448,18.7448,36400.0
2005-12-16 15:00:00,33.36,33.36,33.27,33.27,31000.0,18.7336,18.7336,18.683,18.683,31000.0
2005-12-16 15:05:00,33.28,33.33,33.27,33.3,28000.0,18.6886,18.7167,18.683,18.6999,28000.0
2005-12-16 15:10:00,33.3,33.31,33.28,33.28,23400.0,18.6999,18.7055,18.6886,18.6886,23400.0
2005-12-16 15:15:00,33.29,33.29,33.24,33.25,17400.0,18.6943,18.6943,18.6662,18.6718,17400.0
2005-12-16 15:20:00,33.25,33.26,33.18,33.21,38400.0,18.6718,18.6774,18.6325,18.6493,38400.0
2005-12-16 15:25:00,33.21,33.23,33.21,33.21,19800.0,18.6493,18.6606,18.6493,18.6493,19800.0
2005-12-16 15:30:00,33.21,33.23,33.2,33.21,23800.0,18.6493,18.6606,18.6437,18.6493,23800.0
2005-12-16 15:35:00,33.2,33.21,33.19,33.19,13400.0,18.6437,18.6493,18.6381,18.6381,13400.0
2005-12-16 15:40:00,33.2,33.2,33.14,33.16,37000.0,18.6437,18.6437,18.61,18.6213,37000.0
2005-12-16 15:45:00,33.16,33.18,33.15,33.18,47000.0,18.6213,18.6325,18.6156,18.6325,47000.0
2005-12-16 15:50:00,33.17,33.17,33.11,33.11,38800.0,18.6269,18.6269,18.5932,18.5932,38800.0
2005-12-16 15:55:00,33.12,33.16,33.11,33.13,46200.0,18.5988,18.6213,18.5932,18.6044,46200.0
2005-12-19 09:30:00,33.2,33.27,33.17,33.17,66200.0,18.6437,18.683,18.6269,18.6269,66200.0
2005-12-19 09:35:00,33.16,33.35,33.05,33.29,47600.0,18.6213,18.728,18.5595,18.6943,47600.0
2005-12-19 09:40:00,33.33,33.49,33.33,33.38,40400.0,18.7167,18.8066,18.7167,18.7448,40400.0
2005-12-19 09:45:00,33.38,33.53,33.25,33.49,54400.0,18.7448,18.829,18.6718,18.8066,54400.0
2005-12-19 09:50:00,33.49,33.54,33.48,33.51,33400.0,18.8066,18.8346,18.801,18.8178,33400.0
2005-12-19 09:55:00,33.52,33.55,33.47,33.54,20000.0,18.8234,18.8403,18.7953,18.8346,20000.0
2005-12-19 10:00:00,33.57,33.74,33.57,33.71,87400.0,18.8515,18.947,18.8515,18.9301,87400.0
2005-12-19 10:05:00,33.7,33.71,33.62,33.65,22200.0,18.9245,18.9301,18.8796,18.8964,22200.0
2005-12-19 10:10:00,33.66,33.74,33.66,33.68,27600.0,18.902,18.947,18.902,18.9133,27600.0
2005-12-19 10:15:00,33.66,33.77,33.65,33.77,32400.0,18.902,18.9638,18.8964,18.9638,32400.0
2005-12-19 10:20:00,33.77,33.84,33.72,33.72,26600.0,18.9638,19.0031,18.9357,18.9357,26600.0
2005-12-19 10:25:00,33.71,33.72,33.66,33.66,24400.0,18.9301,18.9357,18.902,18.902,24400.0
2005-12-19 10:30:00,33.67,33.67,33.6,33.6,31400.0,18.9076,18.9076,18.8683,18.8683,31400.0
2005-12-19 10:35:00,33.62,33.62,33.54,33.55,25600.0,18.8796,18.8796,18.8346,18.8403,25600.0
2005-12-19 10:40:00,33.55,33.55,33.51,33.51,22000.0,18.8403,18.8403,18.8178,18.8178,22000.0
2005-12-19 10:45:00,33.51,33.54,33.47,33.47,21800.0,18.8178,18.8346,18.7953,18.7953,21800.0
2005-12-19 10:50:00,33.49,33.49,33.39,33.4,35400.0,18.8066,18.8066,18.7504,18.756,35400.0
2005-12-19 10:55:00,33.41,33.43,33.34,33.4,44400.0,18.7616,18.7729,18.7223,18.756,44400.0
2005-12-19 11:00:00,33.39,33.4,33.35,33.35,9400.0,18.7504,18.756,18.728,18.728,9400.0
2005-12-19 11:05:00,33.34,33.43,33.34,33.35,29200.0,18.7223,18.7729,18.7223,18.728,29200.0
2005-12-19 11:10:00,33.34,33.35,33.28,33.31,26800.0,18.7223,18.728,18.6886,18.7055,26800.0
2005-12-19 11:15:00,33.29,33.33,33.23,33.27,20200.0,18.6943,18.7167,18.6606,18.683,20200.0
2005-12-19 11:20:00,33.25,33.31,33.23,33.24,22000.0,18.6718,18.7055,18.6606,18.6662,22000.0
2005-12-19 11:25:00,33.24,33.27,33.2,33.24,27200.0,18.6662,18.683,18.6437,18.6662,27200.0
2005-12-19 11:30:00,33.25,33.25,33.19,33.19,14400.0,18.6718,18.6718,18.6381,18.6381,14400.0
2005-12-19 11:35:00,33.2,33.2,33.15,33.17,27400.0,18.6437,18.6437,18.6156,18.6269,27400.0
2005-12-19 11:40:00,33.17,33.19,33.15,33.18,20400.0,18.6269,18.6381,18.6156,18.6325,20400.0
2005-12-19 11:45:00,33.19,33.19,33.13,33.16,14600.0,18.6381,18.6381,18.6044,18.6213,14600.0
2005-12-19 11:50:00,33.13,33.15,33.06,33.07,23600.0,18.6044,18.6156,18.5651,18.5707,23600.0
2005-12-19 11:55:00,33.05,33.08,32.99,33.07,26400.0,18.5595,18.5763,18.5258,18.5707,26400.0
2005-12-19 12:00:00,33.08,33.16,33.08,33.15,25600.0,18.5763,18.6213,18.5763,18.6156,25600.0
2005-12-19 12:05:00,33.15,33.17,33.1,33.12,24400.0,18.6156,18.6269,18.5876,18.5988,24400.0
2005-12-19 12:10:00,33.1,33.13,33.07,33.07,23200.0,18.5876,18.6044,18.5707,18.5707,23200.0
2005-12-19 12:15:00,33.08,33.08,33.04,33.06,10800.0,18.5763,18.5763,18.5539,18.5651,10800.0
2005-12-19 12:20:00,33.06,33.08,33.03,33.03,16600.0,18.5651,18.5763,18.5483,18.5483,16600.0
2005-12-19 12:25:00,33.03,33.06,33.02,33.04,13600.0,18.5483,18.5651,18.5426,18.5539,13600.0
2005-12-19 12:30:00,33.04,33.04,32.99,33.01,13200.0,18.5539,18.5539,18.5258,18.537,13200.0
2005-12-19 12:35:00,33.01,33.04,32.95,33.04,25400.0,18.537,18.5539,18.5033,18.5539,25400.0
2005-12-19 12:40:00,33.06,33.1,33.04,33.09,8000.0,18.5651,18.5876,18.5539,18.5819,8000.0
2005-12-19 12:45:00,33.08,33.1,33.06,33.06,4000.0,18.5763,18.5876,18.5651,18.5651,4000.0
2005-12-19 12:50:00,33.07,33.07,33.05,33.07,3800.0,18.5707,18.5707,18.5595,18.5707,3800.0
2005-12-19 12:55:00,33.06,33.06,33.04,33.05,4200.0,18.5651,18.5651,18.5539,18.5595,4200.0
2005-12-19 13:00:00,33.05,33.05,32.97,33.02,19200.0,18.5595,18.5595,18.5146,18.5426,19200.0
2005-12-19 13:05:00,33.0,33.0,32.85,32.85,35000.0,18.5314,18.5314,18.4472,18.4472,35000.0
2005-12-19 13:10:00,32.86,32.91,32.85,32.89,16800.0,18.4528,18.4809,18.4472,18.4696,16800.0
2005-12-19 13:15:00,32.9,32.9,32.8,32.82,26600.0,18.4753,18.4753,18.4191,18.4303,26600.0
2005-12-19 13:20:00,32.82,32.84,32.81,32.84,13800.0,18.4303,18.4416,18.4247,18.4416,13800.0
2005-12-19 13:25:00,32.84,32.84,32.81,32.82,17400.0,18.4416,18.4416,18.4247,18.4303,17400.0
2005-12-19 13:30:00,32.82,32.83,32.77,32.79,20200.0,18.4303,18.4359,18.4022,18.4135,20200.0
2005-12-19 13:35:00,32.8,32.85,32.8,32.85,14800.0,18.4191,18.4472,18.4191,18.4472,14800.0
2005-12-19 13:40:00,32.85,32.85,32.8,32.81,42800.0,18.4472,18.4472,18.4191,18.4247,42800.0
2005-12-19 13:45:00,32.8,32.85,32.79,32.8,20600.0,18.4191,18.4472,18.4135,18.4191,20600.0
2005-12-19 13:50:00,32.79,32.8,32.75,32.8,57000.0,18.4135,18.4191,18.391,18.4191,57000.0
2005-12-19 13:55:00,32.8,32.88,32.8,32.86,49400.0,18.4191,18.464,18.4191,18.4528,49400.0
2005-12-19 14:00:00,32.87,32.87,32.81,32.82,19800.0,18.4584,18.4584,18.4247,18.4303,19800.0
2005-12-19 14:05:00,32.82,32.86,32.8,32.85,28400.0,18.4303,18.4528,18.4191,18.4472,28400.0
2005-12-19 14:10:00,32.84,32.85,32.82,32.82,15400.0,18.4416,18.4472,18.4303,18.4303,15400.0
2005-12-19 14:15:00,32.82,32.83,32.76,32.77,29400.0,18.4303,18.4359,18.3966,18.4022,29400.0
2005-12-19 14:20:00,32.78,32.88,32.78,32.86,22400.0,18.4079,18.464,18.4079,18.4528,22400.0
2005-12-19 14:25:00,32.85,32.85,32.77,32.77,14000.0,18.4472,18.4472,18.4022,18.4022,14000.0
2005-12-19 14:30:00,32.75,32.77,32.72,32.76,27600.0,18.391,18.4022,18.3742,18.3966,27600.0
2005-12-19 14:35:00,32.76,32.77,32.71,32.74,28800.0,18.3966,18.4022,18.3686,18.3854,28800.0
2005-12-19 14:40:00,32.74,32.77,32.74,32.76,60800.0,18.3854,18.4022,18.3854,18.3966,60800.0
2005-12-19 14:45:00,32.76,32.77,32.71,32.76,33000.0,18.3966,18.4022,18.3686,18.3966,33000.0
2005-12-19 14:50:00,32.76,32.82,32.76,32.79,14800.0,18.3966,18.4303,18.3966,18.4135,14800.0
2005-12-19 14:55:00,32.79,32.8,32.76,32.79,23600.0,18.4135,18.4191,18.3966,18.4135,23600.0
2005-12-19 15:00:00,32.78,32.79,32.74,32.75,17200.0,18.4079,18.4135,18.3854,18.391,17200.0
2005-12-19 15:05:00,32.74,32.76,32.67,32.67,28800.0,18.3854,18.3966,18.3461,18.3461,28800.0
2005-12-19 15:10:00,32.67,32.72,32.66,32.71,33200.0,18.3461,18.3742,18.3405,18.3686,33200.0
2005-12-19 15:15:00,32.71,32.72,32.69,32.7,22200.0,18.3686,18.3742,18.3573,18.3629,22200.0
2005-12-19 15:20:00,32.69,32.76,32.69,32.74,28200.0,18.3573,18.3966,18.3573,18.3854,28200.0
2005-12-19 15:25:00,32.74,32.76,32.72,32.73,28600.0,18.3854,18.3966,18.3742,18.3798,28600.0
2005-12-19 15:30:00,32.73,32.73,32.69,32.7,32000.0,18.3798,18.3798,18.3573,18.3629,32000.0
2005-12-19 15:35:00,32.71,32.71,32.66,32.66,23600.0,18.3686,18.3686,18.3405,18.3405,23600.0
2005-12-19 15:40:00,32.65,32.77,32.63,32.77,65000.0,18.3349,18.4022,18.3236,18.4022,65000.0
2005-12-19 15:45:00,32.77,32.77,32.75,32.77,39000.0,18.4022,18.4022,18.391,18.4022,39000.0
2005-12-19 15:50:00,32.77,32.77,32.74,32.75,55600.0,18.4022,18.4022,18.3854,18.391,55600.0
2005-12-19 15:55:00,32.74,32.75,32.72,32.72,83200.0,18.3854,18.391,18.3742,18.3742,83200.0
2005-12-20 09:30:00,32.75,32.8,32.73,32.77,57600.0,18.391,18.4191,18.3798,18.4022,57600.0
2005-12-20 09:35:00,32.8,32.91,32.77,32.9,75000.0,18.4191,18.4809,18.4022,18.4753,75000.0
2005-12-20 09:40:00,32.9,32.93,32.8,32.82,90000.0,18.4753,18.4921,18.4191,18.4303,90000.0
2005-12-20 09:45:00,32.82,32.96,32.77,32.88,79000.0,18.4303,18.5089,18.4022,18.464,79000.0
2005-12-20 09:50:00,32.85,32.9,32.71,32.74,76600.0,18.4472,18.4753,18.3686,18.3854,76600.0
2005-12-20 09:55:00,32.72,32.83,32.71,32.72,40400.0,18.3742,18.4359,18.3686,18.3742,40400.0
2005-12-20 10:00:00,32.73,32.73,32.58,32.58,40600.0,18.3798,18.3798,18.2956,18.2956,40600.0
2005-12-20 10:05:00,32.57,32.57,32.46,32.46,99400.0,18.2899,18.2899,18.2282,18.2282,99400.0
2005-12-20 10:10:00,32.47,32.47,32.28,32.31,108600.0,18.2338,18.2338,18.1271,18.1439,108600.0
2005-12-20 10:15:00,32.31,32.31,32.18,32.2,102200.0,18.1439,18.1439,18.0709,18.0822,102200.0
2005-12-20 10:20:00,32.2,32.3,32.18,32.23,89200.0,18.0822,18.1383,18.0709,18.099,89200.0
2005-12-20 10:25:00,32.23,32.34,32.22,32.27,49600.0,18.099,18.1608,18.0934,18.1215,49600.0
2005-12-20 10:30:00,32.27,32.38,32.27,32.35,34000.0,18.1215,18.1832,18.1215,18.1664,34000.0
2005-12-20 10:35:00,32.37,32.47,32.37,32.46,68600.0,18.1776,18.2338,18.1776,18.2282,68600.0
2005-12-20 10:40:00,32.45,32.46,32.4,32.42,31000.0,18.2225,18.2282,18.1945,18.2057,31000.0
2005-12-20 10:45:00,32.41,32.49,32.41,32.46,27200.0,18.2001,18.245,18.2001,18.2282,27200.0
2005-12-20 10:50:00,32.48,32.5,32.47,32.48,16000.0,18.2394,18.2506,18.2338,18.2394,16000.0
2005-12-20 10:55:00,32.49,32.59,32.49,32.53,56000.0,18.245,18.3012,18.245,18.2675,56000.0
2005-12-20 11:00:00,32.55,32.6,32.54,32.59,26000.0,18.2787,18.3068,18.2731,18.3012,26000.0
2005-12-20 11:05:00,32.59,32.59,32.54,32.56,56200.0,18.3012,18.3012,18.2731,18.2843,56200.0
2005-12-20 11:10:00,32.56,32.61,32.56,32.58,21600.0,18.2843,18.3124,18.2843,18.2956,21600.0
2005-12-20 11:15:00,32.57,32.58,32.49,32.49,39600.0,18.2899,18.2956,18.245,18.245,39600.0
2005-12-20 11:20:00,32.48,32.52,32.47,32.52,37200.0,18.2394,18.2619,18.2338,18.2619,37200.0
2005-12-20 11:25:00,32.53,32.55,32.52,32.54,18200.0,18.2675,18.2787,18.2619,18.2731,18200.0
2005-12-20 11:30:00,32.55,32.57,32.5,32.52,41800.0,18.2787,18.2899,18.2506,18.2619,41800.0
2005-12-20 11:35:00,32.52,32.6,32.52,32.6,23600.0,18.2619,18.3068,18.2619,18.3068,23600.0
2005-12-20 11:40:00,32.6,32.63,32.57,32.6,30200.0,18.3068,18.3236,18.2899,18.3068,30200.0
2005-12-20 11:45:00,32.58,32.59,32.54,32.56,18400.0,18.2956,18.3012,18.2731,18.2843,18400.0
2005-12-20 11:50:00,32.56,32.57,32.55,32.56,12000.0,18.2843,18.2899,18.2787,18.2843,12000.0
2005-12-20 11:55:00,32.56,32.56,32.51,32.51,15400.0,18.2843,18.2843,18.2562,18.2562,15400.0
2005-12-20 12:00:00,32.51,32.52,32.45,32.52,22200.0,18.2562,18.2619,18.2225,18.2619,22200.0
2005-12-20 12:05:00,32.53,32.58,32.53,32.54,31200.0,18.2675,18.2956,18.2675,18.2731,31200.0
2005-12-20 12:10:00,32.54,32.55,32.44,32.47,55200.0,18.2731,18.2787,18.2169,18.2338,55200.0
2005-12-20 12:15:00,32.47,32.5,32.45,32.5,44200.0,18.2338,18.2506,18.2225,18.2506,44200.0
2005-12-20 12:20:00,32.52,32.65,32.51,32.63,78400.0,18.2619,18.3349,18.2562,18.3236,78400.0
2005-12-20 12:25:00,32.62,32.67,32.61,32.62,31800.0,18.318,18.3461,18.3124,18.318,31800.0
2005-12-20 12:30:00,32.62,32.62,32.59,32.6,28400.0,18.318,18.318,18.3012,18.3068,28400.0
2005-12-20 12:35:00,32.6,32.6,32.56,32.56,20000.0,18.3068,18.3068,18.2843,18.2843,20000.0
2005-12-20 12:40:00,32.56,32.59,32.56,32.57,20400.0,18.2843,18.3012,18.2843,18.2899,20400.0
2005-12-20 12:45:00,32.57,32.57,32.43,32.43,32400.0,18.2899,18.2899,18.2113,18.2113,32400.0
2005-12-20 12:50:00,32.43,32.47,32.43,32.46,15800.0,18.2113,18.2338,18.2113,18.2282,15800.0
2005-12-20 12:55:00,32.46,32.53,32.44,32.52,19400.0,18.2282,18.2675,18.2169,18.2619,19400.0
2005-12-20 13:00:00,32.52,32.57,32.48,32.57,35400.0,18.2619,18.2899,18.2394,18.2899,35400.0
2005-12-20 13:05:00,32.57,32.6,32.56,32.57,48000.0,18.2899,18.3068,18.2843,18.2899,48000.0
2005-12-20 13:10:00,32.56,32.56,32.5,32.52,10000.0,18.2843,18.2843,18.2506,18.2619,10000.0
2005-12-20 13:15:00,32.52,32.56,32.52,32.53,12400.0,18.2619,18.2843,18.2619,18.2675,12400.0
2005-12-20 13:20:00,32.53,32.53,32.45,32.49,23200.0,18.2675,18.2675,18.2225,18.245,23200.0
2005-12-20 13:25:00,32.5,32.5,32.48,32.5,17200.0,18.2506,18.2506,18.2394,18.2506,17200.0
2005-12-20 13:30:00,32.5,32.51,32.47,32.47,24400.0,18.2506,18.2562,18.2338,18.2338,24400.0
2005-12-20 13:35:00,32.47,32.47,32.44,32.45,15000.0,18.2338,18.2338,18.2169,18.2225,15000.0
2005-12-20 13:40:00,32.46,32.47,32.45,32.45,27600.0,18.2282,18.2338,18.2225,18.2225,27600.0
2005-12-20 13:45:00,32.45,32.49,32.45,32.48,33400.0,18.2225,18.245,18.2225,18.2394,33400.0
2005-12-20 13:50:00,32.48,32.49,32.46,32.46,24800.0,18.2394,18.245,18.2282,18.2282,24800.0
2005-12-20 13:55:00,32.45,32.49,32.41,32.49,25000.0,18.2225,18.245,18.2001,18.245,25000.0
2005-12-20 14:00:00,32.49,32.51,32.4,32.43,38400.0,18.245,18.2562,18.1945,18.2113,38400.0
2005-12-20 14:05:00,32.43,32.46,32.4,32.46,17600.0,18.2113,18.2282,18.1945,18.2282,17600.0
2005-12-20 14:10:00,32.45,32.47,32.45,32.46,8800.0,18.2225,18.2338,18.2225,18.2282,8800.0
2005-12-20 14:15:00,32.46,32.47,32.4,32.44,13800.0,18.2282,18.2338,18.1945,18.2169,13800.0
2005-12-20 14:20:00,32.45,32.52,32.44,32.51,14400.0,18.2225,18.2619,18.2169,18.2562,14400.0
2005-12-20 14:25:00,32.51,32.52,32.49,32.49,14800.0,18.2562,18.2619,18.245,18.245,14800.0
2005-12-20 14:30:00,32.49,32.55,32.49,32.55,21800.0,18.245,18.2787,18.245,18.2787,21800.0
2005-12-20 14:35:00,32.55,32.55,32.54,32.54,11600.0,18.2787,18.2787,18.2731,18.2731,11600.0
2005-12-20 14:40:00,32.55,32.61,32.55,32.6,25400.0,18.2787,18.3124,18.2787,18.3068,25400.0
2005-12-20 14:45:00,32.61,32.62,32.55,32.6,46800.0,18.3124,18.318,18.2787,18.3068,46800.0
2005-12-20 14:50:00,32.59,32.59,32.55,32.57,50800.0,18.3012,18.3012,18.2787,18.2899,50800.0
2005-12-20 14:55:00,32.57,32.61,32.56,32.6,58400.0,18.2899,18.3124,18.2843,18.3068,58400.0
2005-12-20 15:00:00,32.61,32.66,32.6,32.66,51200.0,18.3124,18.3405,18.3068,18.3405,51200.0
2005-12-20 15:05:00,32.65,32.65,32.56,32.57,72800.0,18.3349,18.3349,18.2843,18.2899,72800.0
2005-12-20 15:10:00,32.56,32.63,32.55,32.63,34800.0,18.2843,18.3236,18.2787,18.3236,34800.0
2005-12-20 15:15:00,32.63,32.69,32.63,32.69,18400.0,18.3236,18.3573,18.3236,18.3573,18400.0
2005-12-20 15:20:00,32.7,32.71,32.66,32.69,52800.0,18.3629,18.3686,18.3405,18.3573,52800.0
2005-12-20 15:25:00,32.69,32.71,32.64,32.66,41200.0,18.3573,18.3686,18.3292,18.3405,41200.0
2005-12-20 15:30:00,32.66,32.7,32.64,32.7,31800.0,18.3405,18.3629,18.3292,18.3629,31800.0
2005-12-20 15:35:00,32.7,32.74,32.68,32.73,28400.0,18.3629,18.3854,18.3517,18.3798,28400.0
2005-12-20 15:40:00,32.74,32.8,32.74,32.8,35600.0,18.3854,18.4191,18.3854,18.4191,35600.0
2005-12-20 15:45:00,32.8,32.84,32.8,32.82,45600.0,18.4191,18.4416,18.4191,18.4303,45600.0
2005-12-20 15:50:00,32.83,32.83,32.77,32.77,66800.0,18.4359,18.4359,18.4022,18.4022,66800.0
2005-12-20 15:55:00,32.77,32.81,32.77,32.8,41800.0,18.4022,18.4247,18.4022,18.4191,41800.0
2005-12-21 09:30:00,32.98,33.2,32.98,33.2,117000.0,18.5202,18.6437,18.5202,18.6437,117000.0
2005-12-21 09:35:00,33.21,33.31,33.08,33.27,69600.0,18.6493,18.7055,18.5763,18.683,69600.0
2005-12-21 09:40:00,33.27,33.45,33.27,33.45,52600.0,18.683,18.7841,18.683,18.7841,52600.0
2005-12-21 09:45:00,33.45,33.46,33.32,33.32,68000.0,18.7841,18.7897,18.7111,18.7111,68000.0
2005-12-21 09:50:00,33.32,33.36,33.32,33.35,34800.0,18.7111,18.7336,18.7111,18.728,34800.0
2005-12-21 09:55:00,33.35,33.48,33.35,33.43,26600.0,18.728,18.801,18.728,18.7729,26600.0
2005-12-21 10:00:00,33.43,33.63,33.43,33.59,53800.0,18.7729,18.8852,18.7729,18.8627,53800.0
2005-12-21 10:05:00,33.58,33.72,33.58,33.68,60800.0,18.8571,18.9357,18.8571,18.9133,60800.0
2005-12-21 10:10:00,33.68,33.71,33.6,33.69,40200.0,18.9133,18.9301,18.8683,18.9189,40200.0
2005-12-21 10:15:00,33.7,33.76,33.68,33.75,50400.0,18.9245,18.9582,18.9133,18.9526,50400.0
2005-12-21 10:20:00,33.76,33.88,33.75,33.81,70200.0,18.9582,19.0256,18.9526,18.9863,70200.0
2005-12-21 10:25:00,33.81,33.94,33.81,33.89,62800.0,18.9863,19.0593,18.9863,19.0312,62800.0
2005-12-21 10:30:00,33.9,33.9,33.85,33.85,38600.0,19.0368,19.0368,19.0087,19.0087,38600.0
2005-12-21 10:35:00,33.85,33.88,33.83,33.85,79200.0,19.0087,19.0256,18.9975,19.0087,79200.0
2005-12-21 10:40:00,33.85,33.85,33.81,33.84,79600.0,19.0087,19.0087,18.9863,19.0031,79600.0
2005-12-21 10:45:00,33.84,33.9,33.84,33.86,81000.0,19.0031,19.0368,19.0031,19.0143,81000.0
2005-12-21 10:50:00,33.85,33.9,33.85,33.88,32200.0,19.0087,19.0368,19.0087,19.0256,32200.0
2005-12-21 10:55:00,33.88,33.88,33.85,33.85,51000.0,19.0256,19.0256,19.0087,19.0087,51000.0
2005-12-21 11:00:00,33.87,33.95,33.87,33.94,47600.0,19.02,19.0649,19.02,19.0593,47600.0
2005-12-21 11:05:00,33.94,33.98,33.87,33.98,71200.0,19.0593,19.0817,19.02,19.0817,71200.0
2005-12-21 11:10:00,33.96,33.99,33.92,33.92,54400.0,19.0705,19.0873,19.048,19.048,54400.0
2005-12-21 11:15:00,33.92,33.92,33.82,33.84,32800.0,19.048,19.048,18.9919,19.0031,32800.0
2005-12-21 11:20:00,33.82,33.85,33.82,33.83,25200.0,18.9919,19.0087,18.9919,18.9975,25200.0
2005-12-21 11:25:00,33.83,33.86,33.83,33.86,28200.0,18.9975,19.0143,18.9975,19.0143,28200.0
2005-12-21 11:30:00,33.86,33.87,33.82,33.82,20600.0,19.0143,19.02,18.9919,18.9919,20600.0
2005-12-21 11:35:00,33.83,33.88,33.83,33.84,23800.0,18.9975,19.0256,18.9975,19.0031,23800.0
2005-12-21 11:40:00,33.84,33.92,33.84,33.91,25200.0,19.0031,19.048,19.0031,19.0424,25200.0
2005-12-21 11:45:00,33.9,33.91,33.89,33.9,21800.0,19.0368,19.0424,19.0312,19.0368,21800.0
2005-12-21 11:50:00,33.9,33.9,33.8,33.8,33200.0,19.0368,19.0368,18.9807,18.9807,33200.0
2005-12-21 11:55:00,33.79,33.81,33.77,33.78,28200.0,18.975,18.9863,18.9638,18.9694,28200.0
2005-12-21 12:00:00,33.78,33.79,33.73,33.74,31600.0,18.9694,18.975,18.9413,18.947,31600.0
2005-12-21 12:05:00,33.73,33.73,33.63,33.63,65800.0,18.9413,18.9413,18.8852,18.8852,65800.0
2005-12-21 12:10:00,33.63,33.68,33.63,33.65,39200.0,18.8852,18.9133,18.8852,18.8964,39200.0
2005-12-21 12:15:00,33.65,33.68,33.63,33.66,39600.0,18.8964,18.9133,18.8852,18.902,39600.0
2005-12-21 12:20:00,33.66,33.71,33.65,33.7,28200.0,18.902,18.9301,18.8964,18.9245,28200.0
2005-12-21 12:25:00,33.7,33.7,33.63,33.68,40200.0,18.9245,18.9245,18.8852,18.9133,40200.0
2005-12-21 12:30:00,33.69,33.73,33.69,33.72,14800.0,18.9189,18.9413,18.9189,18.9357,14800.0
2005-12-21 12:35:00,33.72,33.77,33.7,33.77,17800.0,18.9357,18.9638,18.9245,18.9638,17800.0
2005-12-21 12:40:00,33.77,33.83,33.77,33.83,14200.0,18.9638,18.9975,18.9638,18.9975,14200.0
2005-12-21 12:45:00,33.85,33.85,33.79,33.81,21200.0,19.0087,19.0087,18.975,18.9863,21200.0
2005-12-21 12:50:00,33.81,33.81,33.74,33.77,21800.0,18.9863,18.9863,18.947,18.9638,21800.0
2005-12-21 12:55:00,33.77,33.81,33.77,33.8,13800.0,18.9638,18.9863,18.9638,18.9807,13800.0
2005-12-21 13:00:00,33.81,33.85,33.81,33.84,8600.0,18.9863,19.0087,18.9863,19.0031,8600.0
2005-12-21 13:05:00,33.84,33.85,33.77,33.77,20800.0,19.0031,19.0087,18.9638,18.9638,20800.0
2005-12-21 13:10:00,33.79,33.83,33.74,33.81,25600.0,18.975,18.9975,18.947,18.9863,25600.0
2005-12-21 13:15:00,33.81,33.81,33.77,33.77,16200.0,18.9863,18.9863,18.9638,18.9638,16200.0
2005-12-21 13:20:00,33.77,33.81,33.71,33.81,18200.0,18.9638,18.9863,18.9301,18.9863,18200.0
2005-12-21 13:25:00,33.82,33.83,33.76,33.76,12000.0,18.9919,18.9975,18.9582,18.9582,12000.0
2005-12-21 13:30:00,33.76,33.77,33.69,33.69,23000.0,18.9582,18.9638,18.9189,18.9189,23000.0
2005-12-21 13:35:00,33.75,33.75,33.7,33.72,40000.0,18.9526,18.9526,18.9245,18.9357,40000.0
2005-12-21 13:40:00,33.71,33.73,33.65,33.67,20000.0,18.9301,18.9413,18.8964,18.9076,20000.0
2005-12-21 13:45:00,33.66,33.77,33.66,33.74,23000.0,18.902,18.9638,18.902,18.947,23000.0
2005-12-21 13:50:00,33.74,33.78,33.74,33.78,17800.0,18.947,18.9694,18.947,18.9694,17800.0
2005-12-21 13:55:00,33.77,33.8,33.76,33.8,16800.0,18.9638,18.9807,18.9582,18.9807,16800.0
2005-12-21 14:00:00,33.79,33.79,33.7,33.77,25600.0,18.975,18.975,18.9245,18.9638,25600.0
2005-12-21 14:05:00,33.79,33.8,33.77,33.79,28000.0,18.975,18.9807,18.9638,18.975,28000.0
2005-12-21 14:10:00,33.79,33.79,33.76,33.78,15800.0,18.975,18.975,18.9582,18.9694,15800.0
2005-12-21 14:15:00,33.79,33.81,33.77,33.81,39200.0,18.975,18.9863,18.9638,18.9863,39200.0
2005-12-21 14:20:00,33.81,33.84,33.8,33.83,30000.0,18.9863,19.0031,18.9807,18.9975,30000.0
2005-12-21 14:25:00,33.83,33.87,33.83,33.84,28400.0,18.9975,19.02,18.9975,19.0031,28400.0
2005-12-21 14:30:00,33.83,33.83,33.8,33.8,63200.0,18.9975,18.9975,18.9807,18.9807,63200.0
2005-12-21 14:35:00,33.81,33.85,33.81,33.84,51200.0,18.9863,19.0087,18.9863,19.0031,51200.0
2005-12-21 14:40:00,33.84,33.85,33.8,33.81,70000.0,19.0031,19.0087,18.9807,18.9863,70000.0
2005-12-21 14:45:00,33.81,33.81,33.75,33.79,53400.0,18.9863,18.9863,18.9526,18.975,53400.0
2005-12-21 14:50:00,33.78,33.78,33.65,33.66,52400.0,18.9694,18.9694,18.8964,18.902,52400.0
2005-12-21 14:55:00,33.66,33.66,33.56,33.63,51000.0,18.902,18.902,18.8459,18.8852,51000.0
2005-12-21 15:00:00,33.62,33.73,33.6,33.72,74400.0,18.8796,18.9413,18.8683,18.9357,74400.0
2005-12-21 15:05:00,33.73,33.78,33.67,33.73,104800.0,18.9413,18.9694,18.9076,18.9413,104800.0
2005-12-21 15:10:00,33.75,33.81,33.71,33.71,63800.0,18.9526,18.9863,18.9301,18.9301,63800.0
2005-12-21 15:15:00,33.72,33.83,33.72,33.81,41000.0,18.9357,18.9975,18.9357,18.9863,41000.0
2005-12-21 15:20:00,33.8,33.9,33.8,33.81,60000.0,18.9807,19.0368,18.9807,18.9863,60000.0
2005-12-21 15:25:00,33.81,33.85,33.79,33.79,28600.0,18.9863,19.0087,18.975,18.975,28600.0
2005-12-21 15:30:00,33.79,33.82,33.77,33.79,37600.0,18.975,18.9919,18.9638,18.975,37600.0
2005-12-21 15:35:00,33.8,33.88,33.78,33.85,59400.0,18.9807,19.0256,18.9694,19.0087,59400.0
2005-12-21 15:40:00,33.85,33.87,33.84,33.86,65000.0,19.0087,19.02,19.0031,19.0143,65000.0
2005-12-21 15:45:00,33.87,33.91,33.84,33.91,66600.0,19.02,19.0424,19.0031,19.0424,66600.0
2005-12-21 15:50:00,33.88,33.94,33.88,33.93,82200.0,19.0256,19.0593,19.0256,19.0537,82200.0
2005-12-21 15:55:00,33.93,33.96,33.91,33.92,107200.0,19.0537,19.0705,19.0424,19.048,107200.0
2005-12-22 09:30:00,34.1,34.13,33.91,33.95,91600.0,19.1491,19.166,19.0424,19.0649,91600.0
2005-12-22 09:35:00,33.9,33.94,33.8,33.82,28800.0,19.0368,19.0593,18.9807,18.9919,28800.0
2005-12-22 09:40:00,33.81,33.94,33.8,33.86,30200.0,18.9863,19.0593,18.9807,19.0143,30200.0
2005-12-22 09:45:00,33.88,33.9,33.75,33.84,52400.0,19.0256,19.0368,18.9526,19.0031,52400.0
2005-12-22 09:50:00,33.85,33.88,33.83,33.83,47800.0,19.0087,19.0256,18.9975,18.9975,47800.0
2005-12-22 09:55:00,33.83,33.9,33.74,33.87,37800.0,18.9975,19.0368,18.947,19.02,37800.0
2005-12-22 10:00:00,33.87,33.95,33.86,33.86,48800.0,19.02,19.0649,19.0143,19.0143,48800.0
2005-12-22 10:05:00,33.88,33.95,33.84,33.88,64600.0,19.0256,19.0649,19.0031,19.0256,64600.0
2005-12-22 10:10:00,33.89,33.89,33.74,33.74,29600.0,19.0312,19.0312,18.947,18.947,29600.0
2005-12-22 10:15:00,33.77,33.84,33.76,33.82,19200.0,18.9638,19.0031,18.9582,18.9919,19200.0
2005-12-22 10:20:00,33.82,33.82,33.79,33.81,16400.0,18.9919,18.9919,18.975,18.9863,16400.0
2005-12-22 10:25:00,33.81,33.9,33.8,33.89,13200.0,18.9863,19.0368,18.9807,19.0312,13200.0
2005-12-22 10:30:00,33.9,33.91,33.81,33.82,17400.0,19.0368,19.0424,18.9863,18.9919,17400.0
2005-12-22 10:35:00,33.8,33.85,33.75,33.75,6400.0,18.9807,19.0087,18.9526,18.9526,6400.0
2005-12-22 10:40:00,33.76,33.79,33.74,33.74,5000.0,18.9582,18.975,18.947,18.947,5000.0
2005-12-22 10:45:00,33.74,33.83,33.73,33.83,11800.0,18.947,18.9975,18.9413,18.9975,11800.0
2005-12-22 10:50:00,33.85,33.93,33.82,33.93,16600.0,19.0087,19.0537,18.9919,19.0537,16600.0
2005-12-22 10:55:00,33.93,33.93,33.86,33.91,27200.0,19.0537,19.0537,19.0143,19.0424,27200.0
2005-12-22 11:00:00,33.92,33.92,33.87,33.88,17800.0,19.048,19.048,19.02,19.0256,17800.0
2005-12-22 11:05:00,33.88,33.88,33.83,33.85,16400.0,19.0256,19.0256,18.9975,19.0087,16400.0
2005-12-22 11:10:00,33.83,33.83,33.77,33.78,21800.0,18.9975,18.9975,18.9638,18.9694,21800.0
2005-12-22 11:15:00,33.77,33.85,33.74,33.79,27200.0,18.9638,19.0087,18.947,18.975,27200.0
2005-12-22 11:20:00,33.79,33.81,33.71,33.73,34600.0,18.975,18.9863,18.9301,18.9413,34600.0
2005-12-22 11:25:00,33.73,33.85,33.73,33.8,30400.0,18.9413,19.0087,18.9413,18.9807,30400.0
2005-12-22 11:30:00,33.79,33.87,33.79,33.84,18600.0,18.975,19.02,18.975,19.0031,18600.0
2005-12-22 11:35:00,33.84,33.85,33.84,33.84,10000.0,19.0031,19.0087,19.0031,19.0031,10000.0
2005-12-22 11:40:00,33.85,33.88,33.82,33.88,20800.0,19.0087,19.0256,18.9919,19.0256,20800.0
2005-12-22 11:45:00,33.88,33.88,33.72,33.72,38000.0,19.0256,19.0256,18.9357,18.9357,38000.0
2005-12-22 11:50:00,33.71,33.72,33.5,33.6,86400.0,18.9301,18.9357,18.8122,18.8683,86400.0
2005-12-22 11:55:00,33.53,33.58,33.34,33.42,284600.0,18.829,18.8571,18.7223,18.7673,284600.0
2005-12-22 12:00:00,33.41,33.41,33.1,33.1,179200.0,18.7616,18.7616,18.5876,18.5876,179200.0
2005-12-22 12:05:00,33.13,33.13,32.96,32.96,117600.0,18.6044,18.6044,18.5089,18.5089,117600.0
2005-12-22 12:10:00,32.96,33.13,32.96,33.11,110800.0,18.5089,18.6044,18.5089,18.5932,110800.0
2005-12-22 12:15:00,33.12,33.12,33.06,33.1,120800.0,18.5988,18.5988,18.5651,18.5876,120800.0
2005-12-22 12:20:00,33.1,33.24,33.1,33.24,62600.0,18.5876,18.6662,18.5876,18.6662,62600.0
2005-12-22 12:25:00,33.23,33.24,33.13,33.16,52000.0,18.6606,18.6662,18.6044,18.6213,52000.0
2005-12-22 12:30:00,33.16,33.22,33.15,33.19,20400.0,18.6213,18.6549,18.6156,18.6381,20400.0
2005-12-22 12:35:00,33.18,33.18,33.13,33.16,32800.0,18.6325,18.6325,18.6044,18.6213,32800.0
2005-12-22 12:40:00,33.16,33.16,33.08,33.1,35000.0,18.6213,18.6213,18.5763,18.5876,35000.0
2005-12-22 12:45:00,33.1,33.16,33.09,33.12,31200.0,18.5876,18.6213,18.5819,18.5988,31200.0
2005-12-22 12:50:00,33.13,33.14,33.1,33.13,14200.0,18.6044,18.61,18.5876,18.6044,14200.0
2005-12-22 12:55:00,33.13,33.23,33.13,33.22,24000.0,18.6044,18.6606,18.6044,18.6549,24000.0
2005-12-22 13:00:00,33.23,33.3,33.22,33.25,55800.0,18.6606,18.6999,18.6549,18.6718,55800.0
2005-12-22 13:05:00,33.27,33.27,33.24,33.24,16600.0,18.683,18.683,18.6662,18.6662,16600.0
2005-12-22 13:10:00,33.26,33.26,33.2,33.23,38600.0,18.6774,18.6774,18.6437,18.6606,38600.0
2005-12-22 13:15:00,33.23,33.27,33.23,33.27,25200.0,18.6606,18.683,18.6606,18.683,25200.0
2005-12-22 13:20:00,33.27,33.27,33.23,33.24,18600.0,18.683,18.683,18.6606,18.6662,18600.0
2005-12-22 13:25:00,33.24,33.26,33.24,33.25,12800.0,18.6662,18.6774,18.6662,18.6718,12800.0
2005-12-22 13:30:00,33.24,33.3,33.24,33.29,42800.0,18.6662,18.6999,18.6662,18.6943,42800.0
2005-12-22 13:35:00,33.29,33.37,33.27,33.37,52800.0,18.6943,18.7392,18.683,18.7392,52800.0
2005-12-22 13:40:00,33.37,33.54,33.37,33.52,87200.0,18.7392,18.8346,18.7392,18.8234,87200.0
2005-12-22 13:45:00,33.52,33.53,33.35,33.35,84000.0,18.8234,18.829,18.728,18.728,84000.0
2005-12-22 13:50:00,33.35,33.38,33.28,33.32,29000.0,18.728,18.7448,18.6886,18.7111,29000.0
2005-12-22 13:55:00,33.3,33.37,33.3,33.35,37200.0,18.6999,18.7392,18.6999,18.728,37200.0
2005-12-22 14:00:00,33.35,33.35,33.33,33.35,22800.0,18.728,18.728,18.7167,18.728,22800.0
2005-12-22 14:05:00,33.35,33.4,33.35,33.38,29800.0,18.728,18.756,18.728,18.7448,29800.0
2005-12-22 14:10:00,33.38,33.41,33.38,33.4,27600.0,18.7448,18.7616,18.7448,18.756,27600.0
2005-12-22 14:15:00,33.41,33.41,33.32,33.35,20600.0,18.7616,18.7616,18.7111,18.728,20600.0
2005-12-22 14:20:00,33.36,33.42,33.34,33.34,30400.0,18.7336,18.7673,18.7223,18.7223,30400.0
2005-12-22 14:25:00,33.35,33.36,33.34,33.35,16000.0,18.728,18.7336,18.7223,18.728,16000.0
2005-12-22 14:30:00,33.35,33.43,33.32,33.41,43800.0,18.728,18.7729,18.7111,18.7616,43800.0
2005-12-22 14:35:00,33.42,33.42,33.34,33.36,22600.0,18.7673,18.7673,18.7223,18.7336,22600.0
2005-12-22 14:40:00,33.35,33.43,33.35,33.42,22600.0,18.728,18.7729,18.728,18.7673,22600.0
2005-12-22 14:45:00,33.43,33.52,33.42,33.52,54800.0,18.7729,18.8234,18.7673,18.8234,54800.0
2005-12-22 14:50:00,33.54,33.55,33.44,33.49,44400.0,18.8346,18.8403,18.7785,18.8066,44400.0
2005-12-22 14:55:00,33.49,33.5,33.47,33.49,33800.0,18.8066,18.8122,18.7953,18.8066,33800.0
2005-12-22 15:00:00,33.49,33.49,33.45,33.46,23600.0,18.8066,18.8066,18.7841,18.7897,23600.0
2005-12-22 15:05:00,33.46,33.49,33.46,33.47,14800.0,18.7897,18.8066,18.7897,18.7953,14800.0
2005-12-22 15:10:00,33.46,33.49,33.44,33.47,40400.0,18.7897,18.8066,18.7785,18.7953,40400.0
2005-12-22 15:15:00,33.46,33.47,33.44,33.47,7600.0,18.7897,18.7953,18.7785,18.7953,7600.0
2005-12-22 15:20:00,33.45,33.48,33.42,33.48,28600.0,18.7841,18.801,18.7673,18.801,28600.0
2005-12-22 15:25:00,33.48,33.49,33.47,33.49,17200.0,18.801,18.8066,18.7953,18.8066,17200.0
2005-12-22 15:30:00,33.49,33.54,33.48,33.54,48400.0,18.8066,18.8346,18.801,18.8346,48400.0
2005-12-22 15:35:00,33.55,33.63,33.55,33.6,55400.0,18.8403,18.8852,18.8403,18.8683,55400.0
2005-12-22 15:40:00,33.6,33.6,33.56,33.59,84400.0,18.8683,18.8683,18.8459,18.8627,84400.0
2005-12-22 15:45:00,33.6,33.6,33.55,33.56,109200.0,18.8683,18.8683,18.8403,18.8459,109200.0
2005-12-22 15:50:00,33.56,33.57,33.52,33.52,64400.0,18.8459,18.8515,18.8234,18.8234,64400.0
2005-12-22 15:55:00,33.52,33.61,33.52,33.61,64000.0,18.8234,18.874,18.8234,18.874,64000.0
2005-12-23 09:30:00,33.6,33.8,33.6,33.75,51000.0,18.8683,18.9807,18.8683,18.9526,51000.0
2005-12-23 09:35:00,33.79,33.85,33.68,33.85,28200.0,18.975,19.0087,18.9133,19.0087,28200.0
2005-12-23 09:40:00,33.81,33.82,33.66,33.66,47000.0,18.9863,18.9919,18.902,18.902,47000.0
2005-12-23 09:45:00,33.68,33.74,33.67,33.72,19400.0,18.9133,18.947,18.9076,18.9357,19400.0
2005-12-23 09:50:00,33.72,33.73,33.65,33.66,17200.0,18.9357,18.9413,18.8964,18.902,17200.0
2005-12-23 09:55:00,33.67,33.74,33.63,33.63,23800.0,18.9076,18.947,18.8852,18.8852,23800.0
2005-12-23 10:00:00,33.63,33.65,33.54,33.55,58400.0,18.8852,18.8964,18.8346,18.8403,58400.0
2005-12-23 10:05:00,33.58,33.58,33.5,33.51,13600.0,18.8571,18.8571,18.8122,18.8178,13600.0
2005-12-23 10:10:00,33.5,33.59,33.47,33.58,35000.0,18.8122,18.8627,18.7953,18.8571,35000.0
2005-12-23 10:15:00,33.58,33.58,33.51,33.51,12200.0,18.8571,18.8571,18.8178,18.8178,12200.0
2005-12-23 10:20:00,33.52,33.63,33.51,33.62,18400.0,18.8234,18.8852,18.8178,18.8796,18400.0
2005-12-23 10:25:00,33.62,33.62,33.59,33.62,10400.0,18.8796,18.8796,18.8627,18.8796,10400.0
2005-12-23 10:30:00,33.63,33.64,33.57,33.58,19400.0,18.8852,18.8908,18.8515,18.8571,19400.0
2005-12-23 10:35:00,33.59,33.65,33.54,33.54,18800.0,18.8627,18.8964,18.8346,18.8346,18800.0
2005-12-23 10:40:00,33.54,33.54,33.45,33.49,20400.0,18.8346,18.8346,18.7841,18.8066,20400.0
2005-12-23 10:45:00,33.49,33.54,33.46,33.52,35200.0,18.8066,18.8346,18.7897,18.8234,35200.0
2005-12-23 10:50:00,33.52,33.59,33.52,33.55,15800.0,18.8234,18.8627,18.8234,18.8403,15800.0
2005-12-23 10:55:00,33.54,33.58,33.52,33.55,14400.0,18.8346,18.8571,18.8234,18.8403,14400.0
2005-12-23 11:00:00,33.56,33.64,33.56,33.63,25000.0,18.8459,18.8908,18.8459,18.8852,25000.0
2005-12-23 11:05:00,33.63,33.63,33.57,33.58,12800.0,18.8852,18.8852,18.8515,18.8571,12800.0
2005-12-23 11:10:00,33.58,33.63,33.57,33.59,9800.0,18.8571,18.8852,18.8515,18.8627,9800.0
2005-12-23 11:15:00,33.59,33.65,33.59,33.65,12000.0,18.8627,18.8964,18.8627,18.8964,12000.0
2005-12-23 11:20:00,33.65,33.67,33.65,33.67,7200.0,18.8964,18.9076,18.8964,18.9076,7200.0
2005-12-23 11:25:00,33.68,33.68,33.59,33.59,15600.0,18.9133,18.9133,18.8627,18.8627,15600.0
2005-12-23 11:30:00,33.6,33.63,33.6,33.6,15000.0,18.8683,18.8852,18.8683,18.8683,15000.0
2005-12-23 11:35:00,33.59,33.63,33.59,33.62,21200.0,18.8627,18.8852,18.8627,18.8796,21200.0
2005-12-23 11:40:00,33.63,33.63,33.6,33.62,6800.0,18.8852,18.8852,18.8683,18.8796,6800.0
2005-12-23 11:45:00,33.63,33.64,33.59,33.59,10400.0,18.8852,18.8908,18.8627,18.8627,10400.0
2005-12-23 11:50:00,33.59,33.72,33.59,33.72,19200.0,18.8627,18.9357,18.8627,18.9357,19200.0
2005-12-23 11:55:00,33.73,33.77,33.73,33.77,26200.0,18.9413,18.9638,18.9413,18.9638,26200.0
2005-12-23 12:00:00,33.76,33.77,33.73,33.74,15000.0,18.9582,18.9638,18.9413,18.947,15000.0
2005-12-23 12:05:00,33.74,33.75,33.74,33.74,4200.0,18.947,18.9526,18.947,18.947,4200.0
2005-12-23 12:10:00,33.73,33.77,33.73,33.77,11200.0,18.9413,18.9638,18.9413,18.9638,11200.0
2005-12-23 12:15:00,33.77,33.79,33.76,33.78,5200.0,18.9638,18.975,18.9582,18.9694,5200.0
2005-12-23 12:20:00,33.8,33.8,33.77,33.77,9600.0,18.9807,18.9807,18.9638,18.9638,9600.0
2005-12-23 12:25:00,33.77,33.8,33.77,33.8,11800.0,18.9638,18.9807,18.9638,18.9807,11800.0
2005-12-23 12:30:00,33.8,33.83,33.8,33.83,7800.0,18.9807,18.9975,18.9807,18.9975,7800.0
2005-12-23 12:35:00,33.82,33.85,33.8,33.84,24600.0,18.9919,19.0087,18.9807,19.0031,24600.0
2005-12-23 12:40:00,33.84,33.88,33.82,33.88,15200.0,19.0031,19.0256,18.9919,19.0256,15200.0
2005-12-23 12:45:00,33.88,33.88,33.85,33.87,17000.0,19.0256,19.0256,19.0087,19.02,17000.0
2005-12-23 12:50:00,33.86,33.87,33.85,33.85,5600.0,19.0143,19.02,19.0087,19.0087,5600.0
2005-12-23 12:55:00,33.85,33.87,33.83,33.87,8200.0,19.0087,19.02,18.9975,19.02,8200.0
2005-12-23 13:00:00,33.88,33.9,33.88,33.88,7200.0,19.0256,19.0368,19.0256,19.0256,7200.0
2005-12-23 13:05:00,33.88,33.88,33.85,33.88,13600.0,19.0256,19.0256,19.0087,19.0256,13600.0
2005-12-23 13:10:00,33.88,33.88,33.88,33.88,12600.0,19.0256,19.0256,19.0256,19.0256,12600.0
2005-12-23 13:15:00,33.88,33.89,33.88,33.89,8200.0,19.0256,19.0312,19.0256,19.0312,8200.0
2005-12-23 13:20:00,33.89,33.93,33.89,33.93,17600.0,19.0312,19.0537,19.0312,19.0537,17600.0
2005-12-23 13:25:00,33.93,33.93,33.88,33.9,8400.0,19.0537,19.0537,19.0256,19.0368,8400.0
2005-12-23 13:30:00,33.88,33.91,33.88,33.9,13000.0,19.0256,19.0424,19.0256,19.0368,13000.0
2005-12-23 13:35:00,33.9,33.91,33.87,33.87,16400.0,19.0368,19.0424,19.02,19.02,16400.0
2005-12-23 13:40:00,33.87,33.9,33.87,33.9,12200.0,19.02,19.0368,19.02,19.0368,12200.0
2005-12-23 13:45:00,33.9,33.91,33.89,33.91,6200.0,19.0368,19.0424,19.0312,19.0424,6200.0
2005-12-23 13:50:00,33.91,33.91,33.87,33.88,26000.0,19.0424,19.0424,19.02,19.0256,26000.0
2005-12-23 13:55:00,33.87,33.92,33.87,33.91,6800.0,19.02,19.048,19.02,19.0424,6800.0
2005-12-23 14:00:00,33.91,33.91,33.88,33.88,10600.0,19.0424,19.0424,19.0256,19.0256,10600.0
2005-12-23 14:05:00,33.9,33.9,33.88,33.88,23200.0,19.0368,19.0368,19.0256,19.0256,23200.0
2005-12-23 14:10:00,33.88,33.91,33.85,33.86,25600.0,19.0256,19.0424,19.0087,19.0143,25600.0
2005-12-23 14:15:00,33.85,33.86,33.82,33.85,6600.0,19.0087,19.0143,18.9919,19.0087,6600.0
2005-12-23 14:20:00,33.87,33.88,33.85,33.87,10400.0,19.02,19.0256,19.0087,19.02,10400.0
2005-12-23 14:25:00,33.88,33.91,33.88,33.89,13200.0,19.0256,19.0424,19.0256,19.0312,13200.0
2005-12-23 14:30:00,33.89,33.93,33.89,33.89,8200.0,19.0312,19.0537,19.0312,19.0312,8200.0
2005-12-23 14:35:00,33.88,33.88,33.87,33.88,9400.0,19.0256,19.0256,19.02,19.0256,9400.0
2005-12-23 14:40:00,33.88,33.88,33.86,33.86,6000.0,19.0256,19.0256,19.0143,19.0143,6000.0
2005-12-23 14:45:00,33.86,33.89,33.83,33.83,15600.0,19.0143,19.0312,18.9975,18.9975,15600.0
2005-12-23 14:50:00,33.83,33.87,33.83,33.87,8400.0,18.9975,19.02,18.9975,19.02,8400.0
2005-12-23 14:55:00,33.87,33.88,33.84,33.88,8400.0,19.02,19.0256,19.0031,19.0256,8400.0
2005-12-23 15:00:00,33.88,33.88,33.85,33.88,5800.0,19.0256,19.0256,19.0087,19.0256,5800.0
2005-12-23 15:05:00,33.87,33.92,33.87,33.92,7400.0,19.02,19.048,19.02,19.048,7400.0
2005-12-23 15:10:00,33.92,33.93,33.9,33.91,8400.0,19.048,19.0537,19.0368,19.0424,8400.0
2005-12-23 15:15:00,33.91,33.92,33.88,33.88,6200.0,19.0424,19.048,19.0256,19.0256,6200.0
2005-12-23 15:20:00,33.88,33.9,33.87,33.87,6400.0,19.0256,19.0368,19.02,19.02,6400.0
2005-12-23 15:25:00,33.88,33.89,33.83,33.85,13800.0,19.0256,19.0312,18.9975,19.0087,13800.0
2005-12-23 15:30:00,33.85,33.93,33.85,33.9,22800.0,19.0087,19.0537,19.0087,19.0368,22800.0
2005-12-23 15:35:00,33.9,33.93,33.88,33.93,27200.0,19.0368,19.0537,19.0256,19.0537,27200.0
2005-12-23 15:40:00,33.93,33.97,33.93,33.94,26200.0,19.0537,19.0761,19.0537,19.0593,26200.0
2005-12-23 15:45:00,33.96,34.0,33.94,33.99,59200.0,19.0705,19.093,19.0593,19.0873,59200.0
2005-12-23 15:50:00,33.99,34.02,33.99,34.01,78600.0,19.0873,19.1042,19.0873,19.0986,78600.0
2005-12-23 15:55:00,34.02,34.02,33.98,33.98,68000.0,19.1042,19.1042,19.0817,19.0817,68000.0
2005-12-27 09:30:00,34.1,34.1,34.03,34.05,75200.0,19.1491,19.1491,19.1098,19.121,75200.0
2005-12-27 09:35:00,34.06,34.07,33.85,33.91,24400.0,19.1267,19.1323,19.0087,19.0424,24400.0
2005-12-27 09:40:00,33.9,33.93,33.8,33.8,28800.0,19.0368,19.0537,18.9807,18.9807,28800.0
2005-12-27 09:45:00,33.81,33.91,33.8,33.88,24800.0,18.9863,19.0424,18.9807,19.0256,24800.0
2005-12-27 09:50:00,33.88,33.99,33.88,33.98,21800.0,19.0256,19.0873,19.0256,19.0817,21800.0
2005-12-27 09:55:00,33.97,33.97,33.94,33.95,10000.0,19.0761,19.0761,19.0593,19.0649,10000.0
2005-12-27 10:00:00,33.95,33.98,33.92,33.92,18000.0,19.0649,19.0817,19.048,19.048,18000.0
2005-12-27 10:05:00,33.92,33.94,33.89,33.9,11400.0,19.048,19.0593,19.0312,19.0368,11400.0
2005-12-27 10:10:00,33.89,33.94,33.87,33.93,15400.0,19.0312,19.0593,19.02,19.0537,15400.0
2005-12-27 10:15:00,33.93,33.94,33.88,33.92,18000.0,19.0537,19.0593,19.0256,19.048,18000.0
2005-12-27 10:20:00,33.92,33.93,33.77,33.77,37400.0,19.048,19.0537,18.9638,18.9638,37400.0
2005-12-27 10:25:00,33.77,33.83,33.75,33.78,21600.0,18.9638,18.9975,18.9526,18.9694,21600.0
2005-12-27 10:30:00,33.78,33.88,33.77,33.88,38000.0,18.9694,19.0256,18.9638,19.0256,38000.0
2005-12-27 10:35:00,33.87,33.92,33.86,33.92,30200.0,19.02,19.048,19.0143,19.048,30200.0
2005-12-27 10:40:00,33.94,33.96,33.92,33.95,25600.0,19.0593,19.0705,19.048,19.0649,25600.0
2005-12-27 10:45:00,33.95,33.97,33.93,33.94,18400.0,19.0649,19.0761,19.0537,19.0593,18400.0
2005-12-27 10:50:00,33.94,33.97,33.93,33.96,26000.0,19.0593,19.0761,19.0537,19.0705,26000.0
2005-12-27 10:55:00,33.96,34.02,33.95,33.95,56000.0,19.0705,19.1042,19.0649,19.0649,56000.0
2005-12-27 11:00:00,33.94,33.99,33.88,33.95,32400.0,19.0593,19.0873,19.0256,19.0649,32400.0
2005-12-27 11:05:00,33.92,33.95,33.9,33.9,8600.0,19.048,19.0649,19.0368,19.0368,8600.0
2005-12-27 11:10:00,33.9,33.95,33.9,33.93,14400.0,19.0368,19.0649,19.0368,19.0537,14400.0
2005-12-27 11:15:00,33.92,33.98,33.92,33.98,15600.0,19.048,19.0817,19.048,19.0817,15600.0
2005-12-27 11:20:00,33.97,33.98,33.88,33.88,15400.0,19.0761,19.0817,19.0256,19.0256,15400.0
2005-12-27 11:25:00,33.88,33.88,33.8,33.84,20200.0,19.0256,19.0256,18.9807,19.0031,20200.0
2005-12-27 11:30:00,33.84,33.84,33.79,33.79,18400.0,19.0031,19.0031,18.975,18.975,18400.0
2005-12-27 11:35:00,33.8,33.84,33.8,33.82,22200.0,18.9807,19.0031,18.9807,18.9919,22200.0
2005-12-27 11:40:00,33.82,33.82,33.76,33.77,18600.0,18.9919,18.9919,18.9582,18.9638,18600.0
2005-12-27 11:45:00,33.82,33.87,33.79,33.83,16600.0,18.9919,19.02,18.975,18.9975,16600.0
2005-12-27 11:50:00,33.85,33.85,33.74,33.75,13400.0,19.0087,19.0087,18.947,18.9526,13400.0
2005-12-27 11:55:00,33.73,33.77,33.72,33.72,20600.0,18.9413,18.9638,18.9357,18.9357,20600.0
2005-12-27 12:00:00,33.72,33.72,33.56,33.62,18600.0,18.9357,18.9357,18.8459,18.8796,18600.0
2005-12-27 12:05:00,33.61,33.62,33.55,33.56,19400.0,18.874,18.8796,18.8403,18.8459,19400.0
2005-12-27 12:10:00,33.55,33.59,33.52,33.55,33800.0,18.8403,18.8627,18.8234,18.8403,33800.0
2005-12-27 12:15:00,33.55,33.62,33.54,33.61,19600.0,18.8403,18.8796,18.8346,18.874,19600.0
2005-12-27 12:20:00,33.63,33.64,33.62,33.63,13600.0,18.8852,18.8908,18.8796,18.8852,13600.0
2005-12-27 12:25:00,33.63,33.7,33.63,33.7,21600.0,18.8852,18.9245,18.8852,18.9245,21600.0
2005-12-27 12:30:00,33.7,33.7,33.6,33.62,27400.0,18.9245,18.9245,18.8683,18.8796,27400.0
2005-12-27 12:35:00,33.62,33.65,33.61,33.63,23000.0,18.8796,18.8964,18.874,18.8852,23000.0
2005-12-27 12:40:00,33.63,33.63,33.6,33.63,18800.0,18.8852,18.8852,18.8683,18.8852,18800.0
2005-12-27 12:45:00,33.63,33.67,33.63,33.66,12000.0,18.8852,18.9076,18.8852,18.902,12000.0
2005-12-27 12:50:00,33.66,33.68,33.64,33.66,41800.0,18.902,18.9133,18.8908,18.902,41800.0
2005-12-27 12:55:00,33.67,33.67,33.61,33.61,13800.0,18.9076,18.9076,18.874,18.874,13800.0
2005-12-27 13:00:00,33.63,33.65,33.62,33.63,14600.0,18.8852,18.8964,18.8796,18.8852,14600.0
2005-12-27 13:05:00,33.65,33.71,33.65,33.71,22000.0,18.8964,18.9301,18.8964,18.9301,22000.0
2005-12-27 13:10:00,33.7,33.72,33.7,33.72,12200.0,18.9245,18.9357,18.9245,18.9357,12200.0
2005-12-27 13:15:00,33.71,33.73,33.67,33.73,21600.0,18.9301,18.9413,18.9076,18.9413,21600.0
2005-12-27 13:20:00,33.72,33.72,33.63,33.63,43000.0,18.9357,18.9357,18.8852,18.8852,43000.0
2005-12-27 13:25:00,33.64,33.7,33.63,33.66,20600.0,18.8908,18.9245,18.8852,18.902,20600.0
2005-12-27 13:30:00,33.66,33.66,33.63,33.63,17400.0,18.902,18.902,18.8852,18.8852,17400.0
2005-12-27 13:35:00,33.63,33.63,33.61,33.63,17000.0,18.8852,18.8852,18.874,18.8852,17000.0
2005-12-27 13:40:00,33.63,33.64,33.62,33.62,34600.0,18.8852,18.8908,18.8796,18.8796,34600.0
2005-12-27 13:45:00,33.62,33.63,33.58,33.6,25400.0,18.8796,18.8852,18.8571,18.8683,25400.0
2005-12-27 13:50:00,33.6,33.62,33.58,33.58,41600.0,18.8683,18.8796,18.8571,18.8571,41600.0
2005-12-27 13:55:00,33.57,33.59,33.56,33.58,11000.0,18.8515,18.8627,18.8459,18.8571,11000.0
2005-12-27 14:00:00,33.59,33.64,33.58,33.62,27600.0,18.8627,18.8908,18.8571,18.8796,27600.0
2005-12-27 14:05:00,33.63,33.66,33.62,33.66,21000.0,18.8852,18.902,18.8796,18.902,21000.0
2005-12-27 14:10:00,33.66,33.71,33.65,33.7,19200.0,18.902,18.9301,18.8964,18.9245,19200.0
2005-12-27 14:15:00,33.69,33.71,33.68,33.71,11000.0,18.9189,18.9301,18.9133,18.9301,11000.0
2005-12-27 14:20:00,33.7,33.71,33.67,33.67,21800.0,18.9245,18.9301,18.9076,18.9076,21800.0
2005-12-27 14:25:00,33.69,33.73,33.68,33.73,20600.0,18.9189,18.9413,18.9133,18.9413,20600.0
2005-12-27 14:30:00,33.73,33.77,33.73,33.76,31400.0,18.9413,18.9638,18.9413,18.9582,31400.0
2005-12-27 14:35:00,33.75,33.77,33.73,33.76,42200.0,18.9526,18.9638,18.9413,18.9582,42200.0
2005-12-27 14:40:00,33.74,33.77,33.72,33.73,26200.0,18.947,18.9638,18.9357,18.9413,26200.0
2005-12-27 14:45:00,33.73,33.74,33.71,33.74,15800.0,18.9413,18.947,18.9301,18.947,15800.0
2005-12-27 14:50:00,33.74,33.75,33.72,33.74,43200.0,18.947,18.9526,18.9357,18.947,43200.0
2005-12-27 14:55:00,33.74,33.74,33.69,33.7,30600.0,18.947,18.947,18.9189,18.9245,30600.0
2005-12-27 15:00:00,33.7,33.7,33.66,33.68,25400.0,18.9245,18.9245,18.902,18.9133,25400.0
2005-12-27 15:05:00,33.68,33.7,33.63,33.68,26800.0,18.9133,18.9245,18.8852,18.9133,26800.0
2005-12-27 15:10:00,33.67,33.67,33.63,33.65,24400.0,18.9076,18.9076,18.8852,18.8964,24400.0
2005-12-27 15:15:00,33.65,33.68,33.64,33.64,24200.0,18.8964,18.9133,18.8908,18.8908,24200.0
2005-12-27 15:20:00,33.66,33.72,33.64,33.69,41600.0,18.902,18.9357,18.8908,18.9189,41600.0
2005-12-27 15:25:00,33.68,33.69,33.64,33.68,25600.0,18.9133,18.9189,18.8908,18.9133,25600.0
2005-12-27 15:30:00,33.68,33.68,33.63,33.65,27000.0,18.9133,18.9133,18.8852,18.8964,27000.0
2005-12-27 15:35:00,33.64,33.66,33.63,33.64,23200.0,18.8908,18.902,18.8852,18.8908,23200.0
2005-12-27 15:40:00,33.64,33.68,33.63,33.68,41000.0,18.8908,18.9133,18.8852,18.9133,41000.0
2005-12-27 15:45:00,33.66,33.68,33.61,33.63,40400.0,18.902,18.9133,18.874,18.8852,40400.0
2005-12-27 15:50:00,33.63,33.63,33.59,33.59,51200.0,18.8852,18.8852,18.8627,18.8627,51200.0
2005-12-27 15:55:00,33.59,33.62,33.57,33.6,65800.0,18.8627,18.8796,18.8515,18.8683,65800.0
2005-12-28 09:30:00,33.45,33.51,33.4,33.46,68600.0,18.9657,18.9997,18.9374,18.9714,68600.0
2005-12-28 09:35:00,33.51,33.73,33.51,33.71,49600.0,18.9997,19.1245,18.9997,19.1131,49600.0
2005-12-28 09:40:00,33.71,33.71,33.65,33.66,47800.0,19.1131,19.1131,19.0791,19.0848,47800.0
2005-12-28 09:45:00,33.66,33.67,33.59,33.64,44600.0,19.0848,19.0905,19.0451,19.0734,44600.0
2005-12-28 09:50:00,33.64,33.7,33.62,33.69,32400.0,19.0734,19.1075,19.0621,19.1018,32400.0
2005-12-28 09:55:00,33.71,33.74,33.66,33.69,22600.0,19.1131,19.1301,19.0848,19.1018,22600.0
2005-12-28 10:00:00,33.71,33.75,33.66,33.72,25200.0,19.1131,19.1358,19.0848,19.1188,25200.0
2005-12-28 10:05:00,33.72,33.78,33.68,33.69,39200.0,19.1188,19.1528,19.0961,19.1018,39200.0
2005-12-28 10:10:00,33.69,33.72,33.57,33.72,28800.0,19.1018,19.1188,19.0338,19.1188,28800.0
2005-12-28 10:15:00,33.71,33.76,33.68,33.74,24400.0,19.1131,19.1415,19.0961,19.1301,24400.0
2005-12-28 10:20:00,33.74,33.76,33.66,33.68,23800.0,19.1301,19.1415,19.0848,19.0961,23800.0
2005-12-28 10:25:00,33.68,33.68,33.62,33.66,23000.0,19.0961,19.0961,19.0621,19.0848,23000.0
2005-12-28 10:30:00,33.67,33.69,33.6,33.63,29600.0,19.0905,19.1018,19.0508,19.0678,29600.0
2005-12-28 10:35:00,33.63,33.68,33.6,33.6,20000.0,19.0678,19.0961,19.0508,19.0508,20000.0
2005-12-28 10:40:00,33.6,33.66,33.6,33.62,44000.0,19.0508,19.0848,19.0508,19.0621,44000.0
2005-12-28 10:45:00,33.62,33.65,33.6,33.62,17400.0,19.0621,19.0791,19.0508,19.0621,17400.0
2005-12-28 10:50:00,33.63,33.65,33.62,33.63,13600.0,19.0678,19.0791,19.0621,19.0678,13600.0
2005-12-28 10:55:00,33.6,33.6,33.52,33.52,38400.0,19.0508,19.0508,19.0054,19.0054,38400.0
2005-12-28 11:00:00,33.52,33.56,33.5,33.56,50600.0,19.0054,19.0281,18.9941,19.0281,50600.0
2005-12-28 11:05:00,33.56,33.6,33.55,33.56,39400.0,19.0281,19.0508,19.0224,19.0281,39400.0
2005-12-28 11:10:00,33.56,33.56,33.48,33.51,40000.0,19.0281,19.0281,18.9827,18.9997,40000.0
2005-12-28 11:15:00,33.51,33.51,33.47,33.49,16200.0,18.9997,18.9997,18.9771,18.9884,16200.0
2005-12-28 11:20:00,33.49,33.52,33.48,33.51,30000.0,18.9884,19.0054,18.9827,18.9997,30000.0
2005-12-28 11:25:00,33.51,33.54,33.51,33.51,21600.0,18.9997,19.0167,18.9997,18.9997,21600.0
2005-12-28 11:30:00,33.51,33.53,33.5,33.52,17800.0,18.9997,19.0111,18.9941,19.0054,17800.0
2005-12-28 11:35:00,33.52,33.54,33.51,33.52,25600.0,19.0054,19.0167,18.9997,19.0054,25600.0
2005-12-28 11:40:00,33.52,33.52,33.5,33.52,22400.0,19.0054,19.0054,18.9941,19.0054,22400.0
2005-12-28 11:45:00,33.5,33.5,33.47,33.49,15000.0,18.9941,18.9941,18.9771,18.9884,15000.0
2005-12-28 11:50:00,33.49,33.49,33.46,33.49,14600.0,18.9884,18.9884,18.9714,18.9884,14600.0
2005-12-28 11:55:00,33.49,33.49,33.46,33.46,7400.0,18.9884,18.9884,18.9714,18.9714,7400.0
2005-12-28 12:00:00,33.46,33.46,33.46,33.46,5600.0,18.9714,18.9714,18.9714,18.9714,5600.0
2005-12-28 12:05:00,33.45,33.45,33.38,33.38,14200.0,18.9657,18.9657,18.926,18.926,14200.0
2005-12-28 12:10:00,33.38,33.43,33.37,33.43,11200.0,18.926,18.9544,18.9204,18.9544,11200.0
2005-12-28 12:15:00,33.43,33.49,33.43,33.49,18200.0,18.9544,18.9884,18.9544,18.9884,18200.0
2005-12-28 12:20:00,33.48,33.56,33.48,33.56,12000.0,18.9827,19.0281,18.9827,19.0281,12000.0
2005-12-28 12:25:00,33.57,33.6,33.52,33.53,15600.0,19.0338,19.0508,19.0054,19.0111,15600.0
2005-12-28 12:30:00,33.53,33.56,33.52,33.56,5400.0,19.0111,19.0281,19.0054,19.0281,5400.0
2005-12-28 12:35:00,33.56,33.59,33.56,33.58,10000.0,19.0281,19.0451,19.0281,19.0394,10000.0
2005-12-28 12:40:00,33.58,33.58,33.49,33.49,18000.0,19.0394,19.0394,18.9884,18.9884,18000.0
2005-12-28 12:45:00,33.51,33.55,33.51,33.53,10200.0,18.9997,19.0224,18.9997,19.0111,10200.0
2005-12-28 12:50:00,33.52,33.55,33.51,33.51,28200.0,19.0054,19.0224,18.9997,18.9997,28200.0
2005-12-28 12:55:00,33.51,33.54,33.51,33.54,9800.0,18.9997,19.0167,18.9997,19.0167,9800.0
2005-12-28 13:00:00,33.54,33.58,33.54,33.58,4000.0,19.0167,19.0394,19.0167,19.0394,4000.0
2005-12-28 13:05:00,33.59,33.59,33.57,33.57,8800.0,19.0451,19.0451,19.0338,19.0338,8800.0
2005-12-28 13:10:00,33.58,33.62,33.58,33.62,6400.0,19.0394,19.0621,19.0394,19.0621,6400.0
2005-12-28 13:15:00,33.59,33.59,33.58,33.58,7000.0,19.0451,19.0451,19.0394,19.0394,7000.0
2005-12-28 13:20:00,33.59,33.59,33.55,33.57,9000.0,19.0451,19.0451,19.0224,19.0338,9000.0
2005-12-28 13:25:00,33.57,33.59,33.57,33.57,4000.0,19.0338,19.0451,19.0338,19.0338,4000.0
2005-12-28 13:30:00,33.57,33.59,33.56,33.57,7800.0,19.0338,19.0451,19.0281,19.0338,7800.0
2005-12-28 13:35:00,33.56,33.58,33.54,33.58,7400.0,19.0281,19.0394,19.0167,19.0394,7400.0
2005-12-28 13:40:00,33.58,33.63,33.57,33.63,13000.0,19.0394,19.0678,19.0338,19.0678,13000.0
2005-12-28 13:45:00,33.62,33.64,33.59,33.6,12600.0,19.0621,19.0734,19.0451,19.0508,12600.0
2005-12-28 13:50:00,33.6,33.62,33.6,33.6,11600.0,19.0508,19.0621,19.0508,19.0508,11600.0
2005-12-28 13:55:00,33.6,33.6,33.58,33.58,8200.0,19.0508,19.0508,19.0394,19.0394,8200.0
2005-12-28 14:00:00,33.59,33.59,33.57,33.58,7400.0,19.0451,19.0451,19.0338,19.0394,7400.0
2005-12-28 14:05:00,33.58,33.6,33.55,33.56,16200.0,19.0394,19.0508,19.0224,19.0281,16200.0
2005-12-28 14:10:00,33.58,33.58,33.56,33.58,5600.0,19.0394,19.0394,19.0281,19.0394,5600.0
2005-12-28 14:15:00,33.58,33.6,33.56,33.59,15200.0,19.0394,19.0508,19.0281,19.0451,15200.0
2005-12-28 14:20:00,33.6,33.6,33.55,33.57,12400.0,19.0508,19.0508,19.0224,19.0338,12400.0
2005-12-28 14:25:00,33.57,33.6,33.55,33.58,23000.0,19.0338,19.0508,19.0224,19.0394,23000.0
2005-12-28 14:30:00,33.58,33.59,33.57,33.58,22600.0,19.0394,19.0451,19.0338,19.0394,22600.0
2005-12-28 14:35:00,33.58,33.59,33.56,33.58,17200.0,19.0394,19.0451,19.0281,19.0394,17200.0
2005-12-28 14:40:00,33.58,33.58,33.54,33.58,19600.0,19.0394,19.0394,19.0167,19.0394,19600.0
2005-12-28 14:45:00,33.57,33.58,33.55,33.57,16800.0,19.0338,19.0394,19.0224,19.0338,16800.0
2005-12-28 14:50:00,33.57,33.6,33.57,33.6,79200.0,19.0338,19.0508,19.0338,19.0508,79200.0
2005-12-28 14:55:00,33.6,33.6,33.55,33.57,29800.0,19.0508,19.0508,19.0224,19.0338,29800.0
2005-12-28 15:00:00,33.57,33.59,33.55,33.57,33200.0,19.0338,19.0451,19.0224,19.0338,33200.0
2005-12-28 15:05:00,33.57,33.59,33.55,33.57,8200.0,19.0338,19.0451,19.0224,19.0338,8200.0
2005-12-28 15:10:00,33.58,33.61,33.57,33.61,23400.0,19.0394,19.0564,19.0338,19.0564,23400.0
2005-12-28 15:15:00,33.62,33.66,33.61,33.66,19400.0,19.0621,19.0848,19.0564,19.0848,19400.0
2005-12-28 15:20:00,33.66,33.69,33.65,33.68,22200.0,19.0848,19.1018,19.0791,19.0961,22200.0
2005-12-28 15:25:00,33.68,33.74,33.68,33.74,18600.0,19.0961,19.1301,19.0961,19.1301,18600.0
2005-12-28 15:30:00,33.72,33.72,33.67,33.69,24000.0,19.1188,19.1188,19.0905,19.1018,24000.0
2005-12-28 15:35:00,33.68,33.69,33.67,33.68,32000.0,19.0961,19.1018,19.0905,19.0961,32000.0
2005-12-28 15:40:00,33.68,33.69,33.65,33.67,32400.0,19.0961,19.1018,19.0791,19.0905,32400.0
2005-12-28 15:45:00,33.67,33.68,33.65,33.68,50800.0,19.0905,19.0961,19.0791,19.0961,50800.0
2005-12-28 15:50:00,33.68,33.68,33.62,33.63,36600.0,19.0961,19.0961,19.0621,19.0678,36600.0
2005-12-28 15:55:00,33.6,33.65,33.58,33.62,59400.0,19.0508,19.0791,19.0394,19.0621,59400.0
2005-12-29 09:30:00,33.5,33.55,33.5,33.55,50600.0,18.9941,19.0224,18.9941,19.0224,50600.0
2005-12-29 09:35:00,33.55,33.6,33.52,33.53,32800.0,19.0224,19.0508,19.0054,19.0111,32800.0
2005-12-29 09:40:00,33.55,33.57,33.41,33.44,36200.0,19.0224,19.0338,18.943,18.96,36200.0
2005-12-29 09:45:00,33.43,33.49,33.41,33.41,20600.0,18.9544,18.9884,18.943,18.943,20600.0
2005-12-29 09:50:00,33.42,33.45,33.37,33.41,22000.0,18.9487,18.9657,18.9204,18.943,22000.0
2005-12-29 09:55:00,33.41,33.43,33.31,33.35,21400.0,18.943,18.9544,18.8863,18.909,21400.0
2005-12-29 10:00:00,33.35,33.42,33.28,33.29,18800.0,18.909,18.9487,18.8693,18.875,18800.0
2005-12-29 10:05:00,33.29,33.43,33.29,33.35,21400.0,18.875,18.9544,18.875,18.909,21400.0
2005-12-29 10:10:00,33.35,33.42,33.35,33.42,15200.0,18.909,18.9487,18.909,18.9487,15200.0
2005-12-29 10:15:00,33.41,33.42,33.34,33.34,17000.0,18.943,18.9487,18.9033,18.9033,17000.0
2005-12-29 10:20:00,33.34,33.38,33.34,33.38,17600.0,18.9033,18.926,18.9033,18.926,17600.0
2005-12-29 10:25:00,33.38,33.38,33.34,33.38,22400.0,18.926,18.926,18.9033,18.926,22400.0
2005-12-29 10:30:00,33.38,33.45,33.38,33.44,44200.0,18.926,18.9657,18.926,18.96,44200.0
2005-12-29 10:35:00,33.44,33.47,33.41,33.41,22200.0,18.96,18.9771,18.943,18.943,22200.0
2005-12-29 10:40:00,33.41,33.41,33.35,33.41,35200.0,18.943,18.943,18.909,18.943,35200.0
2005-12-29 10:45:00,33.41,33.44,33.38,33.44,71400.0,18.943,18.96,18.926,18.96,71400.0
2005-12-29 10:50:00,33.45,33.48,33.42,33.46,38400.0,18.9657,18.9827,18.9487,18.9714,38400.0
2005-12-29 10:55:00,33.46,33.54,33.46,33.51,49000.0,18.9714,19.0167,18.9714,18.9997,49000.0
2005-12-29 11:00:00,33.52,33.63,33.5,33.62,72600.0,19.0054,19.0678,18.9941,19.0621,72600.0
2005-12-29 11:05:00,33.61,33.63,33.6,33.63,48400.0,19.0564,19.0678,19.0508,19.0678,48400.0
2005-12-29 11:10:00,33.63,33.66,33.6,33.65,47600.0,19.0678,19.0848,19.0508,19.0791,47600.0
2005-12-29 11:15:00,33.65,33.67,33.63,33.67,13200.0,19.0791,19.0905,19.0678,19.0905,13200.0
2005-12-29 11:20:00,33.67,33.71,33.66,33.68,22200.0,19.0905,19.1131,19.0848,19.0961,22200.0
2005-12-29 11:25:00,33.68,33.68,33.62,33.63,22800.0,19.0961,19.0961,19.0621,19.0678,22800.0
2005-12-29 11:30:00,33.63,33.63,33.58,33.58,11600.0,19.0678,19.0678,19.0394,19.0394,11600.0
2005-12-29 11:35:00,33.6,33.62,33.6,33.62,12000.0,19.0508,19.0621,19.0508,19.0621,12000.0
2005-12-29 11:40:00,33.63,33.66,33.63,33.66,10400.0,19.0678,19.0848,19.0678,19.0848,10400.0
2005-12-29 11:45:00,33.66,33.68,33.6,33.61,12800.0,19.0848,19.0961,19.0508,19.0564,12800.0
2005-12-29 11:50:00,33.62,33.7,33.62,33.69,24400.0,19.0621,19.1075,19.0621,19.1018,24400.0
2005-12-29 11:55:00,33.69,33.79,33.69,33.75,30200.0,19.1018,19.1585,19.1018,19.1358,30200.0
2005-12-29 12:00:00,33.75,33.79,33.74,33.79,37000.0,19.1358,19.1585,19.1301,19.1585,37000.0
2005-12-29 12:05:00,33.79,33.8,33.74,33.76,21400.0,19.1585,19.1642,19.1301,19.1415,21400.0
2005-12-29 12:10:00,33.77,33.77,33.72,33.72,16600.0,19.1472,19.1472,19.1188,19.1188,16600.0
2005-12-29 12:15:00,33.72,33.73,33.71,33.72,7400.0,19.1188,19.1245,19.1131,19.1188,7400.0
2005-12-29 12:20:00,33.71,33.74,33.71,33.73,18000.0,19.1131,19.1301,19.1131,19.1245,18000.0
2005-12-29 12:25:00,33.72,33.72,33.69,33.7,12800.0,19.1188,19.1188,19.1018,19.1075,12800.0
2005-12-29 12:30:00,33.7,33.72,33.68,33.71,11200.0,19.1075,19.1188,19.0961,19.1131,11200.0
2005-12-29 12:35:00,33.71,33.73,33.67,33.71,19000.0,19.1131,19.1245,19.0905,19.1131,19000.0
2005-12-29 12:40:00,33.72,33.72,33.69,33.69,14000.0,19.1188,19.1188,19.1018,19.1018,14000.0
2005-12-29 12:45:00,33.69,33.74,33.69,33.72,45200.0,19.1018,19.1301,19.1018,19.1188,45200.0
2005-12-29 12:50:00,33.72,33.77,33.72,33.76,9000.0,19.1188,19.1472,19.1188,19.1415,9000.0
2005-12-29 12:55:00,33.75,33.75,33.71,33.73,9200.0,19.1358,19.1358,19.1131,19.1245,9200.0
2005-12-29 13:00:00,33.73,33.78,33.73,33.78,17400.0,19.1245,19.1528,19.1245,19.1528,17400.0
2005-12-29 13:05:00,33.76,33.76,33.68,33.7,16800.0,19.1415,19.1415,19.0961,19.1075,16800.0
2005-12-29 13:10:00,33.71,33.71,33.69,33.7,10200.0,19.1131,19.1131,19.1018,19.1075,10200.0
2005-12-29 13:15:00,33.71,33.72,33.71,33.72,7800.0,19.1131,19.1188,19.1131,19.1188,7800.0
2005-12-29 13:20:00,33.72,33.72,33.7,33.72,10800.0,19.1188,19.1188,19.1075,19.1188,10800.0
2005-12-29 13:25:00,33.72,33.76,33.7,33.73,27600.0,19.1188,19.1415,19.1075,19.1245,27600.0
2005-12-29 13:30:00,33.74,33.74,33.7,33.71,13000.0,19.1301,19.1301,19.1075,19.1131,13000.0
2005-12-29 13:35:00,33.71,33.74,33.7,33.72,16200.0,19.1131,19.1301,19.1075,19.1188,16200.0
2005-12-29 13:40:00,33.72,33.73,33.71,33.73,16400.0,19.1188,19.1245,19.1131,19.1245,16400.0
2005-12-29 13:45:00,33.73,33.77,33.73,33.77,10000.0,19.1245,19.1472,19.1245,19.1472,10000.0
2005-12-29 13:50:00,33.77,33.82,33.77,33.82,6000.0,19.1472,19.1755,19.1472,19.1755,6000.0
2005-12-29 13:55:00,33.83,33.86,33.82,33.85,17200.0,19.1812,19.1982,19.1755,19.1925,17200.0
2005-12-29 14:00:00,33.85,33.85,33.85,33.85,6000.0,19.1925,19.1925,19.1925,19.1925,6000.0
2005-12-29 14:05:00,33.85,33.9,33.85,33.9,6400.0,19.1925,19.2209,19.1925,19.2209,6400.0
2005-12-29 14:10:00,33.89,33.95,33.89,33.94,23200.0,19.2152,19.2492,19.2152,19.2435,23200.0
2005-12-29 14:15:00,33.94,33.98,33.93,33.98,42200.0,19.2435,19.2662,19.2379,19.2662,42200.0
2005-12-29 14:20:00,33.98,33.98,33.93,33.93,6600.0,19.2662,19.2662,19.2379,19.2379,6600.0
2005-12-29 14:25:00,33.94,33.98,33.93,33.98,72000.0,19.2435,19.2662,19.2379,19.2662,72000.0
2005-12-29 14:30:00,33.98,33.99,33.94,33.95,41400.0,19.2662,19.2719,19.2435,19.2492,41400.0
2005-12-29 14:35:00,33.95,33.99,33.95,33.99,39800.0,19.2492,19.2719,19.2492,19.2719,39800.0
2005-12-29 14:40:00,33.99,33.99,33.95,33.98,59200.0,19.2719,19.2719,19.2492,19.2662,59200.0
2005-12-29 14:45:00,33.98,33.98,33.94,33.95,43200.0,19.2662,19.2662,19.2435,19.2492,43200.0
2005-12-29 14:50:00,33.95,33.95,33.93,33.95,8600.0,19.2492,19.2492,19.2379,19.2492,8600.0
2005-12-29 14:55:00,33.95,33.96,33.94,33.95,21800.0,19.2492,19.2549,19.2435,19.2492,21800.0
2005-12-29 15:00:00,33.96,33.97,33.95,33.95,16400.0,19.2549,19.2606,19.2492,19.2492,16400.0
2005-12-29 15:05:00,33.95,33.96,33.9,33.9,22200.0,19.2492,19.2549,19.2209,19.2209,22200.0
2005-12-29 15:10:00,33.9,33.9,33.82,33.82,46400.0,19.2209,19.2209,19.1755,19.1755,46400.0
2005-12-29 15:15:00,33.83,33.84,33.71,33.73,42800.0,19.1812,19.1868,19.1131,19.1245,42800.0
2005-12-29 15:20:00,33.73,33.79,33.71,33.77,25000.0,19.1245,19.1585,19.1131,19.1472,25000.0
2005-12-29 15:25:00,33.77,33.8,33.74,33.77,41800.0,19.1472,19.1642,19.1301,19.1472,41800.0
2005-12-29 15:30:00,33.77,33.8,33.76,33.77,25200.0,19.1472,19.1642,19.1415,19.1472,25200.0
2005-12-29 15:35:00,33.77,33.79,33.76,33.79,32200.0,19.1472,19.1585,19.1415,19.1585,32200.0
2005-12-29 15:40:00,33.79,33.79,33.72,33.76,45000.0,19.1585,19.1585,19.1188,19.1415,45000.0
2005-12-29 15:45:00,33.77,33.85,33.74,33.85,43600.0,19.1472,19.1925,19.1301,19.1925,43600.0
2005-12-29 15:50:00,33.84,33.84,33.77,33.8,39600.0,19.1868,19.1868,19.1472,19.1642,39600.0
2005-12-29 15:55:00,33.8,33.81,33.79,33.81,78400.0,19.1642,19.1698,19.1585,19.1698,78400.0
2005-12-30 09:30:00,33.68,33.68,33.57,33.57,58200.0,19.0961,19.0961,19.0338,19.0338,58200.0
2005-12-30 09:35:00,33.57,33.6,33.49,33.57,27800.0,19.0338,19.0508,18.9884,19.0338,27800.0
2005-12-30 09:40:00,33.56,33.62,33.52,33.6,27200.0,19.0281,19.0621,19.0054,19.0508,27200.0
2005-12-30 09:45:00,33.62,33.63,33.54,33.61,16800.0,19.0621,19.0678,19.0167,19.0564,16800.0
2005-12-30 09:50:00,33.61,33.62,33.56,33.56,22800.0,19.0564,19.0621,19.0281,19.0281,22800.0
2005-12-30 09:55:00,33.54,33.55,33.49,33.54,31200.0,19.0167,19.0224,18.9884,19.0167,31200.0
2005-12-30 10:00:00,33.55,33.55,33.42,33.43,28800.0,19.0224,19.0224,18.9487,18.9544,28800.0
2005-12-30 10:05:00,33.43,33.44,33.38,33.41,29600.0,18.9544,18.96,18.926,18.943,29600.0
2005-12-30 10:10:00,33.41,33.46,33.38,33.41,25800.0,18.943,18.9714,18.926,18.943,25800.0
2005-12-30 10:15:00,33.39,33.43,33.32,33.34,36000.0,18.9317,18.9544,18.892,18.9033,36000.0
2005-12-30 10:20:00,33.34,33.4,33.33,33.4,24400.0,18.9033,18.9374,18.8977,18.9374,24400.0
2005-12-30 10:25:00,33.42,33.51,33.4,33.49,32400.0,18.9487,18.9997,18.9374,18.9884,32400.0
2005-12-30 10:30:00,33.49,33.49,33.4,33.4,12400.0,18.9884,18.9884,18.9374,18.9374,12400.0
2005-12-30 10:35:00,33.4,33.44,33.4,33.44,9600.0,18.9374,18.96,18.9374,18.96,9600.0
2005-12-30 10:40:00,33.45,33.45,33.38,33.42,16200.0,18.9657,18.9657,18.926,18.9487,16200.0
2005-12-30 10:45:00,33.42,33.43,33.38,33.43,25000.0,18.9487,18.9544,18.926,18.9544,25000.0
2005-12-30 10:50:00,33.45,33.45,33.4,33.41,14400.0,18.9657,18.9657,18.9374,18.943,14400.0
2005-12-30 10:55:00,33.41,33.47,33.41,33.47,22600.0,18.943,18.9771,18.943,18.9771,22600.0
2005-12-30 11:00:00,33.47,33.48,33.38,33.4,16400.0,18.9771,18.9827,18.926,18.9374,16400.0
2005-12-30 11:05:00,33.42,33.42,33.37,33.38,12200.0,18.9487,18.9487,18.9204,18.926,12200.0
2005-12-30 11:10:00,33.4,33.41,33.37,33.38,21600.0,18.9374,18.943,18.9204,18.926,21600.0
2005-12-30 11:15:00,33.36,33.38,33.27,33.35,25800.0,18.9147,18.926,18.8637,18.909,25800.0
2005-12-30 11:20:00,33.33,33.42,33.33,33.39,26800.0,18.8977,18.9487,18.8977,18.9317,26800.0
2005-12-30 11:25:00,33.42,33.42,33.38,33.39,17200.0,18.9487,18.9487,18.926,18.9317,17200.0
2005-12-30 11:30:00,33.38,33.4,33.37,33.39,15200.0,18.926,18.9374,18.9204,18.9317,15200.0
2005-12-30 11:35:00,33.41,33.41,33.35,33.39,12400.0,18.943,18.943,18.909,18.9317,12400.0
2005-12-30 11:40:00,33.4,33.4,33.31,33.33,11600.0,18.9374,18.9374,18.8863,18.8977,11600.0
2005-12-30 11:45:00,33.33,33.35,33.31,33.32,21200.0,18.8977,18.909,18.8863,18.892,21200.0
2005-12-30 11:50:00,33.31,33.31,33.27,33.27,12400.0,18.8863,18.8863,18.8637,18.8637,12400.0
2005-12-30 11:55:00,33.27,33.27,33.23,33.26,13800.0,18.8637,18.8637,18.841,18.858,13800.0
2005-12-30 12:00:00,33.24,33.25,33.22,33.25,18600.0,18.8467,18.8523,18.8353,18.8523,18600.0
2005-12-30 12:05:00,33.24,33.24,33.2,33.21,12400.0,18.8467,18.8467,18.824,18.8296,12400.0
2005-12-30 12:10:00,33.22,33.26,33.21,33.25,8200.0,18.8353,18.858,18.8296,18.8523,8200.0
2005-12-30 12:15:00,33.24,33.24,33.2,33.21,9000.0,18.8467,18.8467,18.824,18.8296,9000.0
2005-12-30 12:20:00,33.23,33.31,33.23,33.31,9200.0,18.841,18.8863,18.841,18.8863,9200.0
2005-12-30 12:25:00,33.3,33.31,33.27,33.31,23800.0,18.8807,18.8863,18.8637,18.8863,23800.0
2005-12-30 12:30:00,33.31,33.32,33.3,33.32,5600.0,18.8863,18.892,18.8807,18.892,5600.0
2005-12-30 12:35:00,33.34,33.35,33.29,33.31,11600.0,18.9033,18.909,18.875,18.8863,11600.0
2005-12-30 12:40:00,33.32,33.32,33.3,33.32,8400.0,18.892,18.892,18.8807,18.892,8400.0
2005-12-30 12:45:00,33.31,33.33,33.31,33.32,8800.0,18.8863,18.8977,18.8863,18.892,8800.0
2005-12-30 12:50:00,33.32,33.32,33.29,33.32,16000.0,18.892,18.892,18.875,18.892,16000.0
2005-12-30 12:55:00,33.32,33.32,33.27,33.3,15000.0,18.892,18.892,18.8637,18.8807,15000.0
2005-12-30 13:00:00,33.32,33.37,33.31,33.36,7000.0,18.892,18.9204,18.8863,18.9147,7000.0
2005-12-30 13:05:00,33.36,33.37,33.34,33.34,7600.0,18.9147,18.9204,18.9033,18.9033,7600.0
2005-12-30 13:10:00,33.34,33.34,33.31,33.31,5000.0,18.9033,18.9033,18.8863,18.8863,5000.0
2005-12-30 13:15:00,33.31,33.31,33.27,33.27,7000.0,18.8863,18.8863,18.8637,18.8637,7000.0
2005-12-30 13:20:00,33.27,33.27,33.23,33.25,14600.0,18.8637,18.8637,18.841,18.8523,14600.0
2005-12-30 13:25:00,33.23,33.23,33.19,33.19,13200.0,18.841,18.841,18.8183,18.8183,13200.0
2005-12-30 13:30:00,33.19,33.2,33.15,33.2,19800.0,18.8183,18.824,18.7956,18.824,19800.0
2005-12-30 13:35:00,33.21,33.24,33.21,33.24,8000.0,18.8296,18.8467,18.8296,18.8467,8000.0
2005-12-30 13:40:00,33.27,33.27,33.26,33.26,6400.0,18.8637,18.8637,18.858,18.858,6400.0
2005-12-30 13:45:00,33.27,33.29,33.25,33.27,10600.0,18.8637,18.875,18.8523,18.8637,10600.0
2005-12-30 13:50:00,33.27,33.27,33.2,33.24,20200.0,18.8637,18.8637,18.824,18.8467,20200.0
2005-12-30 13:55:00,33.23,33.28,33.23,33.28,10400.0,18.841,18.8693,18.841,18.8693,10400.0
2005-12-30 14:00:00,33.29,33.32,33.29,33.32,4200.0,18.875,18.892,18.875,18.892,4200.0
2005-12-30 14:05:00,33.32,33.41,33.32,33.4,16400.0,18.892,18.943,18.892,18.9374,16400.0
2005-12-30 14:10:00,33.4,33.4,33.37,33.38,15000.0,18.9374,18.9374,18.9204,18.926,15000.0
2005-12-30 14:15:00,33.39,33.39,33.35,33.35,8800.0,18.9317,18.9317,18.909,18.909,8800.0
2005-12-30 14:20:00,33.35,33.35,33.33,33.35,13200.0,18.909,18.909,18.8977,18.909,13200.0
2005-12-30 14:25:00,33.35,33.39,33.35,33.38,35000.0,18.909,18.9317,18.909,18.926,35000.0
2005-12-30 14:30:00,33.35,33.35,33.33,33.33,13400.0,18.909,18.909,18.8977,18.8977,13400.0
2005-12-30 14:35:00,33.34,33.36,33.33,33.33,14400.0,18.9033,18.9147,18.8977,18.8977,14400.0
2005-12-30 14:40:00,33.33,33.34,33.32,33.34,8600.0,18.8977,18.9033,18.892,18.9033,8600.0
2005-12-30 14:45:00,33.34,33.35,33.3,33.34,14800.0,18.9033,18.909,18.8807,18.9033,14800.0
2005-12-30 14:50:00,33.34,33.36,33.3,33.32,17000.0,18.9033,18.9147,18.8807,18.892,17000.0
2005-12-30 14:55:00,33.33,33.44,33.32,33.39,12800.0,18.8977,18.96,18.892,18.9317,12800.0
2005-12-30 15:00:00,33.41,33.41,33.37,33.37,13400.0,18.943,18.943,18.9204,18.9204,13400.0
2005-12-30 15:05:00,33.38,33.38,33.31,33.32,13600.0,18.926,18.926,18.8863,18.892,13600.0
2005-12-30 15:10:00,33.34,33.39,33.33,33.38,12400.0,18.9033,18.9317,18.8977,18.926,12400.0
2005-12-30 15:15:00,33.36,33.38,33.33,33.38,10200.0,18.9147,18.926,18.8977,18.926,10200.0
2005-12-30 15:20:00,33.37,33.43,33.37,33.42,21600.0,18.9204,18.9544,18.9204,18.9487,21600.0
2005-12-30 15:25:00,33.4,33.45,33.4,33.43,34200.0,18.9374,18.9657,18.9374,18.9544,34200.0
2005-12-30 15:30:00,33.43,33.45,33.42,33.45,45200.0,18.9544,18.9657,18.9487,18.9657,45200.0
2005-12-30 15:35:00,33.45,33.45,33.4,33.4,26000.0,18.9657,18.9657,18.9374,18.9374,26000.0
2005-12-30 15:40:00,33.39,33.44,33.38,33.42,45800.0,18.9317,18.96,18.926,18.9487,45800.0
2005-12-30 15:45:00,33.43,33.45,33.4,33.42,58000.0,18.9544,18.9657,18.9374,18.9487,58000.0
2005-12-30 15:50:00,33.42,33.43,33.34,33.35,59200.0,18.9487,18.9544,18.9033,18.909,59200.0
2005-12-30 15:55:00,33.35,33.35,33.31,33.33,107000.0,18.909,18.909,18.8863,18.8977,107000.0
2006-01-03 09:30:00,55.13,55.13,33.9,33.95,149200.0,31.258,31.258,19.2209,19.2492,149200.0
2006-01-03 09:35:00,33.96,34.02,33.91,33.95,100800.0,19.2549,19.2889,19.2265,19.2492,100800.0
2006-01-03 09:40:00,33.98,34.1,33.94,34.08,90400.0,19.2662,19.3343,19.2435,19.3229,90400.0
2006-01-03 09:45:00,34.08,34.19,33.99,34.06,103600.0,19.3229,19.3853,19.2719,19.3116,103600.0
2006-01-03 09:50:00,34.05,34.11,34.02,34.05,50800.0,19.3059,19.3399,19.2889,19.3059,50800.0
2006-01-03 09:55:00,34.04,34.1,34.0,34.08,71400.0,19.3002,19.3343,19.2776,19.3229,71400.0
2006-01-03 10:00:00,34.08,34.08,34.01,34.02,65400.0,19.3229,19.3229,19.2832,19.2889,65400.0
2006-01-03 10:05:00,34.02,34.1,34.01,34.01,68200.0,19.2889,19.3343,19.2832,19.2832,68200.0
2006-01-03 10:10:00,34.01,34.03,33.94,34.03,74000.0,19.2832,19.2946,19.2435,19.2946,74000.0
2006-01-03 10:15:00,34.02,34.02,33.91,33.97,46200.0,19.2889,19.2889,19.2265,19.2606,46200.0
2006-01-03 10:20:00,33.97,34.02,33.95,33.95,55800.0,19.2606,19.2889,19.2492,19.2492,55800.0
2006-01-03 10:25:00,33.95,33.97,33.87,33.87,67200.0,19.2492,19.2606,19.2039,19.2039,67200.0
2006-01-03 10:30:00,33.87,33.88,33.77,33.78,67200.0,19.2039,19.2095,19.1472,19.1528,67200.0
2006-01-03 10:35:00,33.8,33.8,33.63,33.67,91000.0,19.1642,19.1642,19.0678,19.0905,91000.0
2006-01-03 10:40:00,33.67,33.79,33.65,33.74,104600.0,19.0905,19.1585,19.0791,19.1301,104600.0
2006-01-03 10:45:00,33.72,33.83,33.7,33.82,43000.0,19.1188,19.1812,19.1075,19.1755,43000.0
2006-01-03 10:50:00,33.82,33.85,33.77,33.82,41200.0,19.1755,19.1925,19.1472,19.1755,41200.0
2006-01-03 10:55:00,33.82,33.84,33.78,33.83,40400.0,19.1755,19.1868,19.1528,19.1812,40400.0
2006-01-03 11:00:00,33.83,33.91,33.83,33.88,37800.0,19.1812,19.2265,19.1812,19.2095,37800.0
2006-01-03 11:05:00,33.88,33.9,33.82,33.9,34600.0,19.2095,19.2209,19.1755,19.2209,34600.0
2006-01-03 11:10:00,33.9,33.93,33.84,33.92,50600.0,19.2209,19.2379,19.1868,19.2322,50600.0
2006-01-03 11:15:00,33.92,34.0,33.88,33.97,58800.0,19.2322,19.2776,19.2095,19.2606,58800.0
2006-01-03 11:20:00,33.98,33.98,33.86,33.9,73800.0,19.2662,19.2662,19.1982,19.2209,73800.0
2006-01-03 11:25:00,33.89,33.93,33.85,33.9,48400.0,19.2152,19.2379,19.1925,19.2209,48400.0
2006-01-03 11:30:00,33.9,33.93,33.88,33.92,24200.0,19.2209,19.2379,19.2095,19.2322,24200.0
2006-01-03 11:35:00,33.92,33.99,33.88,33.99,85800.0,19.2322,19.2719,19.2095,19.2719,85800.0
2006-01-03 11:40:00,33.99,34.07,33.99,34.07,113200.0,19.2719,19.3172,19.2719,19.3172,113200.0
2006-01-03 11:45:00,34.07,34.1,34.01,34.04,67400.0,19.3172,19.3343,19.2832,19.3002,67400.0
2006-01-03 11:50:00,34.04,34.09,33.99,34.07,65200.0,19.3002,19.3286,19.2719,19.3172,65200.0
2006-01-03 11:55:00,34.07,34.15,34.04,34.13,51400.0,19.3172,19.3626,19.3002,19.3513,51400.0
2006-01-03 12:00:00,34.15,34.18,34.13,34.15,61400.0,19.3626,19.3796,19.3513,19.3626,61400.0
2006-01-03 12:05:00,34.14,34.25,34.13,34.24,73400.0,19.3569,19.4193,19.3513,19.4136,73400.0
2006-01-03 12:10:00,34.23,34.25,34.17,34.23,65400.0,19.408,19.4193,19.3739,19.408,65400.0
2006-01-03 12:15:00,34.23,34.24,34.18,34.2,20000.0,19.408,19.4136,19.3796,19.391,20000.0
2006-01-03 12:20:00,34.16,34.21,34.16,34.21,29400.0,19.3683,19.3966,19.3683,19.3966,29400.0
2006-01-03 12:25:00,34.22,34.3,34.22,34.27,52400.0,19.4023,19.4477,19.4023,19.4306,52400.0
2006-01-03 12:30:00,34.26,34.26,34.17,34.22,58000.0,19.425,19.425,19.3739,19.4023,58000.0
2006-01-03 12:35:00,34.22,34.3,34.22,34.29,39400.0,19.4023,19.4477,19.4023,19.442,39400.0
2006-01-03 12:40:00,34.28,34.33,34.25,34.32,65000.0,19.4363,19.4647,19.4193,19.459,65000.0
2006-01-03 12:45:00,34.32,34.37,34.31,34.37,71800.0,19.459,19.4873,19.4533,19.4873,71800.0
2006-01-03 12:50:00,34.36,34.43,34.36,34.38,69600.0,19.4817,19.5214,19.4817,19.493,69600.0
2006-01-03 12:55:00,34.4,34.44,34.35,34.36,53400.0,19.5044,19.527,19.476,19.4817,53400.0
2006-01-03 13:00:00,34.38,34.41,34.38,34.38,24600.0,19.493,19.51,19.493,19.493,24600.0
2006-01-03 13:05:00,34.38,34.39,34.37,34.38,23000.0,19.493,19.4987,19.4873,19.493,23000.0
2006-01-03 13:10:00,34.39,34.4,34.29,34.29,42600.0,19.4987,19.5044,19.442,19.442,42600.0
2006-01-03 13:15:00,34.3,34.38,34.29,34.38,35800.0,19.4477,19.493,19.442,19.493,35800.0
2006-01-03 13:20:00,34.37,34.42,34.3,34.36,39400.0,19.4873,19.5157,19.4477,19.4817,39400.0
2006-01-03 13:25:00,34.37,34.4,34.35,34.35,14800.0,19.4873,19.5044,19.476,19.476,14800.0
2006-01-03 13:30:00,34.33,34.34,34.3,34.3,24200.0,19.4647,19.4703,19.4477,19.4477,24200.0
2006-01-03 13:35:00,34.3,34.37,34.26,34.37,56600.0,19.4477,19.4873,19.425,19.4873,56600.0
2006-01-03 13:40:00,34.37,34.38,34.35,34.38,24600.0,19.4873,19.493,19.476,19.493,24600.0
2006-01-03 13:45:00,34.38,34.43,34.38,34.38,39400.0,19.493,19.5214,19.493,19.493,39400.0
2006-01-03 13:50:00,34.38,34.45,34.38,34.43,50600.0,19.493,19.5327,19.493,19.5214,50600.0
2006-01-03 13:55:00,34.43,34.44,34.41,34.41,25000.0,19.5214,19.527,19.51,19.51,25000.0
2006-01-03 14:00:00,34.42,34.6,34.42,34.6,100000.0,19.5157,19.6178,19.5157,19.6178,100000.0
2006-01-03 14:05:00,34.6,34.6,34.48,34.6,67800.0,19.6178,19.6178,19.5497,19.6178,67800.0
2006-01-03 14:10:00,34.6,34.65,34.51,34.51,84400.0,19.6178,19.6461,19.5667,19.5667,84400.0
2006-01-03 14:15:00,34.5,34.64,34.49,34.56,68000.0,19.5611,19.6404,19.5554,19.5951,68000.0
2006-01-03 14:20:00,34.56,34.65,34.54,34.55,41400.0,19.5951,19.6461,19.5837,19.5894,41400.0
2006-01-03 14:25:00,34.54,34.66,34.54,34.62,61400.0,19.5837,19.6518,19.5837,19.6291,61400.0
2006-01-03 14:30:00,34.61,34.65,34.6,34.64,80200.0,19.6234,19.6461,19.6178,19.6404,80200.0
2006-01-03 14:35:00,34.63,34.64,34.54,34.58,38200.0,19.6348,19.6404,19.5837,19.6064,38200.0
2006-01-03 14:40:00,34.59,34.7,34.59,34.66,46000.0,19.6121,19.6745,19.6121,19.6518,46000.0
2006-01-03 14:45:00,34.66,34.67,34.63,34.67,22600.0,19.6518,19.6574,19.6348,19.6574,22600.0
2006-01-03 14:50:00,34.67,34.67,34.64,34.65,22800.0,19.6574,19.6574,19.6404,19.6461,22800.0
2006-01-03 14:55:00,34.65,34.67,34.59,34.59,58200.0,19.6461,19.6574,19.6121,19.6121,58200.0
2006-01-03 15:00:00,34.6,34.68,34.6,34.66,93000.0,19.6178,19.6631,19.6178,19.6518,93000.0
2006-01-03 15:05:00,34.67,34.73,34.63,34.7,109400.0,19.6574,19.6915,19.6348,19.6745,109400.0
2006-01-03 15:10:00,34.68,34.69,34.63,34.67,62000.0,19.6631,19.6688,19.6348,19.6574,62000.0
2006-01-03 15:15:00,34.68,34.68,34.63,34.66,68800.0,19.6631,19.6631,19.6348,19.6518,68800.0
2006-01-03 15:20:00,34.65,34.72,34.65,34.7,54600.0,19.6461,19.6858,19.6461,19.6745,54600.0
2006-01-03 15:25:00,34.7,34.81,34.7,34.8,109400.0,19.6745,19.7368,19.6745,19.7312,109400.0
2006-01-03 15:30:00,34.79,34.9,34.75,34.86,195800.0,19.7255,19.7878,19.7028,19.7652,195800.0
2006-01-03 15:35:00,34.85,34.9,34.83,34.84,121800.0,19.7595,19.7878,19.7482,19.7538,121800.0
2006-01-03 15:40:00,34.84,34.88,34.84,34.87,97800.0,19.7538,19.7765,19.7538,19.7708,97800.0
2006-01-03 15:45:00,34.87,34.88,34.8,34.84,76600.0,19.7708,19.7765,19.7312,19.7538,76600.0
2006-01-03 15:50:00,34.84,34.85,34.76,34.77,120200.0,19.7538,19.7595,19.7085,19.7141,120200.0
2006-01-03 15:55:00,34.76,34.77,34.7,34.7,230600.0,19.7085,19.7141,19.6745,19.6745,230600.0
2006-01-04 09:30:00,34.77,34.77,34.51,34.63,169000.0,19.7141,19.7141,19.5667,19.6348,169000.0
2006-01-04 09:35:00,34.63,34.94,34.63,34.9,79200.0,19.6348,19.8105,19.6348,19.7878,79200.0
2006-01-04 09:40:00,34.94,35.04,34.9,35.02,92400.0,19.8105,19.8672,19.7878,19.8559,92400.0
2006-01-04 09:45:00,35.04,35.15,34.95,34.97,96800.0,19.8672,19.9296,19.8162,19.8275,96800.0
2006-01-04 09:50:00,34.96,34.97,34.83,34.88,87400.0,19.8219,19.8275,19.7482,19.7765,87400.0
2006-01-04 09:55:00,34.88,35.02,34.86,34.9,56200.0,19.7765,19.8559,19.7652,19.7878,56200.0
2006-01-04 10:00:00,34.9,35.1,34.9,35.03,57200.0,19.7878,19.9012,19.7878,19.8616,57200.0
2006-01-04 10:05:00,35.06,35.09,34.99,35.02,47400.0,19.8786,19.8956,19.8389,19.8559,47400.0
2006-01-04 10:10:00,35.04,35.06,34.96,35.0,28400.0,19.8672,19.8786,19.8219,19.8445,28400.0
2006-01-04 10:15:00,34.96,35.03,34.95,35.01,21400.0,19.8219,19.8616,19.8162,19.8502,21400.0
2006-01-04 10:20:00,34.99,35.19,34.99,35.17,45200.0,19.8389,19.9523,19.8389,19.9409,45200.0
2006-01-04 10:25:00,35.18,35.18,35.08,35.12,37600.0,19.9466,19.9466,19.8899,19.9126,37600.0
2006-01-04 10:30:00,35.1,35.12,35.02,35.08,32000.0,19.9012,19.9126,19.8559,19.8899,32000.0
2006-01-04 10:35:00,35.09,35.1,35.01,35.08,38200.0,19.8956,19.9012,19.8502,19.8899,38200.0
2006-01-04 10:40:00,35.08,35.1,35.02,35.06,40600.0,19.8899,19.9012,19.8559,19.8786,40600.0
2006-01-04 10:45:00,35.06,35.1,35.06,35.1,22000.0,19.8786,19.9012,19.8786,19.9012,22000.0
2006-01-04 10:50:00,35.1,35.11,35.04,35.11,31200.0,19.9012,19.9069,19.8672,19.9069,31200.0
2006-01-04 10:55:00,35.08,35.22,35.08,35.2,42800.0,19.8899,19.9693,19.8899,19.9579,42800.0
2006-01-04 11:00:00,35.2,35.4,35.2,35.38,120800.0,19.9579,20.0713,19.9579,20.06,120800.0
2006-01-04 11:05:00,35.38,35.38,35.24,35.3,160200.0,20.06,20.06,19.9806,20.0146,160200.0
2006-01-04 11:10:00,35.29,35.35,35.27,35.35,34600.0,20.009,20.043,19.9976,20.043,34600.0
2006-01-04 11:15:00,35.33,35.4,35.31,35.38,34200.0,20.0317,20.0713,20.0203,20.06,34200.0
2006-01-04 11:20:00,35.38,35.44,35.34,35.44,46200.0,20.06,20.094,20.0373,20.094,46200.0
2006-01-04 11:25:00,35.44,35.49,35.42,35.45,73000.0,20.094,20.1224,20.0827,20.0997,73000.0
2006-01-04 11:30:00,35.41,35.46,35.41,35.42,66800.0,20.077,20.1054,20.077,20.0827,66800.0
2006-01-04 11:35:00,35.42,35.49,35.42,35.49,32400.0,20.0827,20.1224,20.0827,20.1224,32400.0
2006-01-04 11:40:00,35.49,35.52,35.44,35.48,148600.0,20.1224,20.1394,20.094,20.1167,148600.0
2006-01-04 11:45:00,35.48,35.49,35.39,35.48,74800.0,20.1167,20.1224,20.0657,20.1167,74800.0
2006-01-04 11:50:00,35.47,35.5,35.43,35.49,67600.0,20.111,20.128,20.0884,20.1224,67600.0
2006-01-04 11:55:00,35.46,35.49,35.41,35.43,31200.0,20.1054,20.1224,20.077,20.0884,31200.0
2006-01-04 12:00:00,35.42,35.44,35.31,35.34,96200.0,20.0827,20.094,20.0203,20.0373,96200.0
2006-01-04 12:05:00,35.34,35.35,35.29,35.29,49000.0,20.0373,20.043,20.009,20.009,49000.0
2006-01-04 12:10:00,35.29,35.31,35.24,35.25,46200.0,20.009,20.0203,19.9806,19.9863,46200.0
2006-01-04 12:15:00,35.26,35.26,35.18,35.19,63000.0,19.992,19.992,19.9466,19.9523,63000.0
2006-01-04 12:20:00,35.19,35.19,35.12,35.14,45400.0,19.9523,19.9523,19.9126,19.9239,45400.0
2006-01-04 12:25:00,35.15,35.22,35.13,35.13,37600.0,19.9296,19.9693,19.9183,19.9183,37600.0
2006-01-04 12:30:00,35.1,35.1,35.02,35.05,48800.0,19.9012,19.9012,19.8559,19.8729,48800.0
2006-01-04 12:35:00,35.05,35.05,34.93,34.99,81200.0,19.8729,19.8729,19.8049,19.8389,81200.0
2006-01-04 12:40:00,34.98,35.12,34.98,35.09,51600.0,19.8332,19.9126,19.8332,19.8956,51600.0
2006-01-04 12:45:00,35.09,35.09,35.0,35.0,41200.0,19.8956,19.8956,19.8445,19.8445,41200.0
2006-01-04 12:50:00,35.01,35.02,34.97,34.97,39200.0,19.8502,19.8559,19.8275,19.8275,39200.0
2006-01-04 12:55:00,34.97,34.99,34.92,34.92,31400.0,19.8275,19.8389,19.7992,19.7992,31400.0
2006-01-04 13:00:00,34.92,34.98,34.9,34.97,27200.0,19.7992,19.8332,19.7878,19.8275,27200.0
2006-01-04 13:05:00,34.97,34.97,34.92,34.92,36600.0,19.8275,19.8275,19.7992,19.7992,36600.0
2006-01-04 13:10:00,34.92,34.92,34.81,34.9,67800.0,19.7992,19.7992,19.7368,19.7878,67800.0
2006-01-04 13:15:00,34.9,34.99,34.9,34.97,27800.0,19.7878,19.8389,19.7878,19.8275,27800.0
2006-01-04 13:20:00,34.97,34.99,34.97,34.98,15200.0,19.8275,19.8389,19.8275,19.8332,15200.0
2006-01-04 13:25:00,34.98,35.0,34.97,35.0,17200.0,19.8332,19.8445,19.8275,19.8445,17200.0
2006-01-04 13:30:00,35.0,35.01,34.88,34.88,33600.0,19.8445,19.8502,19.7765,19.7765,33600.0
2006-01-04 13:35:00,34.88,34.93,34.85,34.9,29800.0,19.7765,19.8049,19.7595,19.7878,29800.0
2006-01-04 13:40:00,34.87,34.98,34.87,34.98,29400.0,19.7708,19.8332,19.7708,19.8332,29400.0
2006-01-04 13:45:00,34.98,34.99,34.94,34.99,20200.0,19.8332,19.8389,19.8105,19.8389,20200.0
2006-01-04 13:50:00,34.99,35.02,34.97,35.01,23600.0,19.8389,19.8559,19.8275,19.8502,23600.0
2006-01-04 13:55:00,34.99,35.04,34.99,35.0,28600.0,19.8389,19.8672,19.8389,19.8445,28600.0
2006-01-04 14:00:00,35.01,35.02,35.0,35.01,13800.0,19.8502,19.8559,19.8445,19.8502,13800.0
2006-01-04 14:05:00,35.02,35.03,34.93,34.93,17800.0,19.8559,19.8616,19.8049,19.8049,17800.0
2006-01-04 14:10:00,34.94,34.99,34.91,34.91,23600.0,19.8105,19.8389,19.7935,19.7935,23600.0
2006-01-04 14:15:00,34.93,34.98,34.91,34.96,22400.0,19.8049,19.8332,19.7935,19.8219,22400.0
2006-01-04 14:20:00,34.96,35.02,34.96,34.97,23400.0,19.8219,19.8559,19.8219,19.8275,23400.0
2006-01-04 14:25:00,34.98,35.0,34.94,34.98,28800.0,19.8332,19.8445,19.8105,19.8332,28800.0
2006-01-04 14:30:00,34.99,35.01,34.97,35.01,18200.0,19.8389,19.8502,19.8275,19.8502,18200.0
2006-01-04 14:35:00,34.99,35.07,34.99,35.05,25400.0,19.8389,19.8842,19.8389,19.8729,25400.0
2006-01-04 14:40:00,35.05,35.15,35.05,35.13,27000.0,19.8729,19.9296,19.8729,19.9183,27000.0
2006-01-04 14:45:00,35.14,35.17,35.11,35.12,28600.0,19.9239,19.9409,19.9069,19.9126,28600.0
2006-01-04 14:50:00,35.13,35.16,35.1,35.1,14400.0,19.9183,19.9353,19.9012,19.9012,14400.0
2006-01-04 14:55:00,35.1,35.14,35.06,35.08,32800.0,19.9012,19.9239,19.8786,19.8899,32800.0
2006-01-04 15:00:00,35.07,35.13,35.05,35.1,21800.0,19.8842,19.9183,19.8729,19.9012,21800.0
2006-01-04 15:05:00,35.11,35.14,35.05,35.1,20800.0,19.9069,19.9239,19.8729,19.9012,20800.0
2006-01-04 15:10:00,35.1,35.13,35.09,35.1,9200.0,19.9012,19.9183,19.8956,19.9012,9200.0
2006-01-04 15:15:00,35.1,35.13,35.09,35.12,19800.0,19.9012,19.9183,19.8956,19.9126,19800.0
2006-01-04 15:20:00,35.12,35.23,35.12,35.21,62400.0,19.9126,19.975,19.9126,19.9636,62400.0
2006-01-04 15:25:00,35.22,35.33,35.22,35.22,70800.0,19.9693,20.0317,19.9693,19.9693,70800.0
2006-01-04 15:30:00,35.23,35.29,35.19,35.23,54000.0,19.975,20.009,19.9523,19.975,54000.0
2006-01-04 15:35:00,35.24,35.27,35.21,35.25,24200.0,19.9806,19.9976,19.9636,19.9863,24200.0
2006-01-04 15:40:00,35.25,35.26,35.2,35.24,40000.0,19.9863,19.992,19.9579,19.9806,40000.0
2006-01-04 15:45:00,35.24,35.24,35.14,35.16,49400.0,19.9806,19.9806,19.9239,19.9353,49400.0
2006-01-04 15:50:00,35.15,35.2,35.15,35.18,57400.0,19.9296,19.9579,19.9296,19.9466,57400.0
2006-01-04 15:55:00,35.18,35.21,35.18,35.2,79800.0,19.9466,19.9636,19.9466,19.9579,79800.0
2006-01-05 09:30:00,34.8,35.02,34.79,34.97,106400.0,19.7312,19.8559,19.7255,19.8275,106400.0
2006-01-05 09:35:00,34.98,34.98,34.79,34.91,32200.0,19.8332,19.8332,19.7255,19.7935,32200.0
2006-01-05 09:40:00,34.9,34.96,34.86,34.9,36600.0,19.7878,19.8219,19.7652,19.7878,36600.0
2006-01-05 09:45:00,34.89,34.94,34.85,34.88,22000.0,19.7822,19.8105,19.7595,19.7765,22000.0
2006-01-05 09:50:00,34.85,34.85,34.64,34.69,51400.0,19.7595,19.7595,19.6404,19.6688,51400.0
2006-01-05 09:55:00,34.71,34.9,34.6,34.9,50600.0,19.6801,19.7878,19.6178,19.7878,50600.0
2006-01-05 10:00:00,34.88,34.88,34.73,34.76,50000.0,19.7765,19.7765,19.6915,19.7085,50000.0
2006-01-05 10:05:00,34.77,34.98,34.73,34.85,76200.0,19.7141,19.8332,19.6915,19.7595,76200.0
2006-01-05 10:10:00,34.85,34.92,34.85,34.92,29200.0,19.7595,19.7992,19.7595,19.7992,29200.0
2006-01-05 10:15:00,34.97,34.97,34.87,34.88,23000.0,19.8275,19.8275,19.7708,19.7765,23000.0
2006-01-05 10:20:00,34.88,34.95,34.88,34.91,31600.0,19.7765,19.8162,19.7765,19.7935,31600.0
2006-01-05 10:25:00,34.9,34.91,34.8,34.85,32600.0,19.7878,19.7935,19.7312,19.7595,32600.0
2006-01-05 10:30:00,34.83,34.87,34.69,34.72,41200.0,19.7482,19.7708,19.6688,19.6858,41200.0
2006-01-05 10:35:00,34.72,34.72,34.56,34.57,51400.0,19.6858,19.6858,19.5951,19.6007,51400.0
2006-01-05 10:40:00,34.57,34.59,34.55,34.59,65200.0,19.6007,19.6121,19.5894,19.6121,65200.0
2006-01-05 10:45:00,34.6,34.77,34.6,34.74,63600.0,19.6178,19.7141,19.6178,19.6971,63600.0
2006-01-05 10:50:00,34.7,34.76,34.7,34.7,39400.0,19.6745,19.7085,19.6745,19.6745,39400.0
2006-01-05 10:55:00,34.7,34.7,34.65,34.67,17800.0,19.6745,19.6745,19.6461,19.6574,17800.0
2006-01-05 11:00:00,34.67,34.72,34.66,34.66,20800.0,19.6574,19.6858,19.6518,19.6518,20800.0
2006-01-05 11:05:00,34.65,34.65,34.58,34.61,49200.0,19.6461,19.6461,19.6064,19.6234,49200.0
2006-01-05 11:10:00,34.62,34.67,34.6,34.65,45000.0,19.6291,19.6574,19.6178,19.6461,45000.0
2006-01-05 11:15:00,34.65,34.68,34.62,34.63,94200.0,19.6461,19.6631,19.6291,19.6348,94200.0
2006-01-05 11:20:00,34.63,34.7,34.59,34.64,61400.0,19.6348,19.6745,19.6121,19.6404,61400.0
2006-01-05 11:25:00,34.63,34.65,34.62,34.64,46600.0,19.6348,19.6461,19.6291,19.6404,46600.0
2006-01-05 11:30:00,34.65,34.68,34.59,34.68,29000.0,19.6461,19.6631,19.6121,19.6631,29000.0
2006-01-05 11:35:00,34.65,34.65,34.57,34.57,28800.0,19.6461,19.6461,19.6007,19.6007,28800.0
2006-01-05 11:40:00,34.58,34.63,34.57,34.57,33000.0,19.6064,19.6348,19.6007,19.6007,33000.0
2006-01-05 11:45:00,34.6,34.61,34.59,34.59,16000.0,19.6178,19.6234,19.6121,19.6121,16000.0
2006-01-05 11:50:00,34.59,34.62,34.57,34.6,34000.0,19.6121,19.6291,19.6007,19.6178,34000.0
2006-01-05 11:55:00,34.61,34.62,34.57,34.62,37600.0,19.6234,19.6291,19.6007,19.6291,37600.0
2006-01-05 12:00:00,34.62,34.67,34.61,34.67,96800.0,19.6291,19.6574,19.6234,19.6574,96800.0
2006-01-05 12:05:00,34.7,34.7,34.67,34.68,24400.0,19.6745,19.6745,19.6574,19.6631,24400.0
2006-01-05 12:10:00,34.68,34.68,34.67,34.67,41200.0,19.6631,19.6631,19.6574,19.6574,41200.0
2006-01-05 12:15:00,34.68,34.68,34.63,34.66,41200.0,19.6631,19.6631,19.6348,19.6518,41200.0
2006-01-05 12:20:00,34.65,34.68,34.63,34.65,33600.0,19.6461,19.6631,19.6348,19.6461,33600.0
2006-01-05 12:25:00,34.66,34.66,34.63,34.65,21800.0,19.6518,19.6518,19.6348,19.6461,21800.0
2006-01-05 12:30:00,34.67,34.68,34.63,34.64,57400.0,19.6574,19.6631,19.6348,19.6404,57400.0
2006-01-05 12:35:00,34.64,34.66,34.63,34.63,17000.0,19.6404,19.6518,19.6348,19.6348,17000.0
2006-01-05 12:40:00,34.65,34.65,34.59,34.6,26800.0,19.6461,19.6461,19.6121,19.6178,26800.0
2006-01-05 12:45:00,34.6,34.61,34.58,34.61,53200.0,19.6178,19.6234,19.6064,19.6234,53200.0
2006-01-05 12:50:00,34.6,34.6,34.58,34.59,20400.0,19.6178,19.6178,19.6064,19.6121,20400.0
2006-01-05 12:55:00,34.6,34.6,34.55,34.55,33400.0,19.6178,19.6178,19.5894,19.5894,33400.0
2006-01-05 13:00:00,34.55,34.57,34.54,34.57,24400.0,19.5894,19.6007,19.5837,19.6007,24400.0
2006-01-05 13:05:00,34.58,34.62,34.54,34.62,22000.0,19.6064,19.6291,19.5837,19.6291,22000.0
2006-01-05 13:10:00,34.62,34.62,34.59,34.62,7000.0,19.6291,19.6291,19.6121,19.6291,7000.0
2006-01-05 13:15:00,34.6,34.62,34.58,34.58,14200.0,19.6178,19.6291,19.6064,19.6064,14200.0
2006-01-05 13:20:00,34.59,34.62,34.57,34.6,14600.0,19.6121,19.6291,19.6007,19.6178,14600.0
2006-01-05 13:25:00,34.6,34.6,34.55,34.57,11800.0,19.6178,19.6178,19.5894,19.6007,11800.0
2006-01-05 13:30:00,34.58,34.6,34.58,34.59,30400.0,19.6064,19.6178,19.6064,19.6121,30400.0
2006-01-05 13:35:00,34.6,34.6,34.54,34.59,48000.0,19.6178,19.6178,19.5837,19.6121,48000.0
2006-01-05 13:40:00,34.61,34.63,34.6,34.6,43800.0,19.6234,19.6348,19.6178,19.6178,43800.0
2006-01-05 13:45:00,34.6,34.63,34.6,34.62,30800.0,19.6178,19.6348,19.6178,19.6291,30800.0
2006-01-05 13:50:00,34.62,34.63,34.6,34.62,33400.0,19.6291,19.6348,19.6178,19.6291,33400.0
2006-01-05 13:55:00,34.62,34.62,34.59,34.6,31000.0,19.6291,19.6291,19.6121,19.6178,31000.0
2006-01-05 14:00:00,34.6,34.6,34.57,34.57,6600.0,19.6178,19.6178,19.6007,19.6007,6600.0
2006-01-05 14:05:00,34.57,34.59,34.53,34.53,49200.0,19.6007,19.6121,19.5781,19.5781,49200.0
2006-01-05 14:10:00,34.53,34.55,34.51,34.52,11000.0,19.5781,19.5894,19.5667,19.5724,11000.0
2006-01-05 14:15:00,34.52,34.56,34.51,34.55,43400.0,19.5724,19.5951,19.5667,19.5894,43400.0
2006-01-05 14:20:00,34.55,34.59,34.54,34.57,59200.0,19.5894,19.6121,19.5837,19.6007,59200.0
2006-01-05 14:25:00,34.58,34.65,34.57,34.65,199400.0,19.6064,19.6461,19.6007,19.6461,199400.0
2006-01-05 14:30:00,34.65,34.65,34.6,34.64,34200.0,19.6461,19.6461,19.6178,19.6404,34200.0
2006-01-05 14:35:00,34.63,34.68,34.62,34.62,16200.0,19.6348,19.6631,19.6291,19.6291,16200.0
2006-01-05 14:40:00,34.6,34.63,34.57,34.61,16400.0,19.6178,19.6348,19.6007,19.6234,16400.0
2006-01-05 14:45:00,34.61,34.68,34.6,34.66,17200.0,19.6234,19.6631,19.6178,19.6518,17200.0
2006-01-05 14:50:00,34.63,34.7,34.63,34.7,42200.0,19.6348,19.6745,19.6348,19.6745,42200.0
2006-01-05 14:55:00,34.7,34.87,34.7,34.81,129400.0,19.6745,19.7708,19.6745,19.7368,129400.0
2006-01-05 15:00:00,34.81,34.81,34.73,34.79,37000.0,19.7368,19.7368,19.6915,19.7255,37000.0
2006-01-05 15:05:00,34.79,34.82,34.77,34.79,33200.0,19.7255,19.7425,19.7141,19.7255,33200.0
2006-01-05 15:10:00,34.77,34.8,34.65,34.7,27800.0,19.7141,19.7312,19.6461,19.6745,27800.0
2006-01-05 15:15:00,34.72,34.8,34.71,34.8,16400.0,19.6858,19.7312,19.6801,19.7312,16400.0
2006-01-05 15:20:00,34.79,34.83,34.77,34.8,50200.0,19.7255,19.7482,19.7141,19.7312,50200.0
2006-01-05 15:25:00,34.82,34.92,34.8,34.92,131400.0,19.7425,19.7992,19.7312,19.7992,131400.0
2006-01-05 15:30:00,34.92,34.96,34.85,34.9,68000.0,19.7992,19.8219,19.7595,19.7878,68000.0
2006-01-05 15:35:00,34.9,34.97,34.87,34.97,33000.0,19.7878,19.8275,19.7708,19.8275,33000.0
2006-01-05 15:40:00,34.98,35.04,34.95,34.95,65200.0,19.8332,19.8672,19.8162,19.8162,65200.0
2006-01-05 15:45:00,34.94,35.01,34.94,34.97,41200.0,19.8105,19.8502,19.8105,19.8275,41200.0
2006-01-05 15:50:00,34.97,34.99,34.94,34.96,45000.0,19.8275,19.8389,19.8105,19.8219,45000.0
2006-01-05 15:55:00,34.96,34.99,34.93,34.95,46000.0,19.8219,19.8389,19.8049,19.8162,46000.0
2006-01-06 09:30:00,35.38,35.47,35.36,35.46,71600.0,20.06,20.111,20.0487,20.1054,71600.0
2006-01-06 09:35:00,35.46,35.46,35.06,35.13,109600.0,20.1054,20.1054,19.8786,19.9183,109600.0
2006-01-06 09:40:00,35.1,35.2,35.05,35.2,57400.0,19.9012,19.9579,19.8729,19.9579,57400.0
2006-01-06 09:45:00,35.19,35.3,35.15,35.27,58200.0,19.9523,20.0146,19.9296,19.9976,58200.0
2006-01-06 09:50:00,35.27,35.37,35.12,35.19,102400.0,19.9976,20.0543,19.9126,19.9523,102400.0
2006-01-06 09:55:00,35.16,35.24,35.08,35.19,61800.0,19.9353,19.9806,19.8899,19.9523,61800.0
2006-01-06 10:00:00,35.18,35.28,35.09,35.26,82400.0,19.9466,20.0033,19.8956,19.992,82400.0
2006-01-06 10:05:00,35.26,35.27,35.13,35.17,50800.0,19.992,19.9976,19.9183,19.9409,50800.0
2006-01-06 10:10:00,35.17,35.25,35.17,35.25,41200.0,19.9409,19.9863,19.9409,19.9863,41200.0
2006-01-06 10:15:00,35.24,35.27,35.2,35.2,40600.0,19.9806,19.9976,19.9579,19.9579,40600.0
2006-01-06 10:20:00,35.22,35.26,35.12,35.17,27000.0,19.9693,19.992,19.9126,19.9409,27000.0
2006-01-06 10:25:00,35.16,35.27,35.13,35.24,26600.0,19.9353,19.9976,19.9183,19.9806,26600.0
2006-01-06 10:30:00,35.23,35.31,35.23,35.3,30000.0,19.975,20.0203,19.975,20.0146,30000.0
2006-01-06 10:35:00,35.32,35.44,35.27,35.43,72200.0,20.026,20.094,19.9976,20.0884,72200.0
2006-01-06 10:40:00,35.43,35.45,35.36,35.41,53200.0,20.0884,20.0997,20.0487,20.077,53200.0
2006-01-06 10:45:00,35.4,35.41,35.3,35.4,51000.0,20.0713,20.077,20.0146,20.0713,51000.0
2006-01-06 10:50:00,35.41,35.48,35.39,35.45,21200.0,20.077,20.1167,20.0657,20.0997,21200.0
2006-01-06 10:55:00,35.47,35.5,35.41,35.44,149800.0,20.111,20.128,20.077,20.094,149800.0
2006-01-06 11:00:00,35.44,35.48,35.43,35.46,24200.0,20.094,20.1167,20.0884,20.1054,24200.0
2006-01-06 11:05:00,35.46,35.49,35.43,35.43,16400.0,20.1054,20.1224,20.0884,20.0884,16400.0
2006-01-06 11:10:00,35.43,35.46,35.37,35.44,23800.0,20.0884,20.1054,20.0543,20.094,23800.0
2006-01-06 11:15:00,35.44,35.52,35.44,35.49,19000.0,20.094,20.1394,20.094,20.1224,19000.0
2006-01-06 11:20:00,35.5,35.6,35.48,35.6,21600.0,20.128,20.1847,20.1167,20.1847,21600.0
2006-01-06 11:25:00,35.6,35.73,35.55,35.71,75800.0,20.1847,20.2584,20.1564,20.2471,75800.0
2006-01-06 11:30:00,35.71,35.83,35.67,35.8,77000.0,20.2471,20.3151,20.2244,20.2981,77000.0
2006-01-06 11:35:00,35.81,35.85,35.77,35.8,51200.0,20.3038,20.3265,20.2811,20.2981,51200.0
2006-01-06 11:40:00,35.8,35.83,35.77,35.8,20000.0,20.2981,20.3151,20.2811,20.2981,20000.0
2006-01-06 11:45:00,35.81,35.92,35.8,35.92,71400.0,20.3038,20.3662,20.2981,20.3662,71400.0
2006-01-06 11:50:00,35.92,35.96,35.92,35.93,74600.0,20.3662,20.3889,20.3662,20.3718,74600.0
2006-01-06 11:55:00,35.94,36.02,35.93,35.98,61000.0,20.3775,20.4229,20.3718,20.4002,61000.0
2006-01-06 12:00:00,35.97,36.0,35.94,35.99,49600.0,20.3945,20.4115,20.3775,20.4059,49600.0
2006-01-06 12:05:00,35.97,35.98,35.92,35.92,40200.0,20.3945,20.4002,20.3662,20.3662,40200.0
2006-01-06 12:10:00,35.93,35.95,35.92,35.92,31000.0,20.3718,20.3832,20.3662,20.3662,31000.0
2006-01-06 12:15:00,35.92,35.95,35.92,35.92,16400.0,20.3662,20.3832,20.3662,20.3662,16400.0
2006-01-06 12:20:00,35.92,35.94,35.88,35.91,22600.0,20.3662,20.3775,20.3435,20.3605,22600.0
2006-01-06 12:25:00,35.93,35.95,35.85,35.88,22000.0,20.3718,20.3832,20.3265,20.3435,22000.0
2006-01-06 12:30:00,35.87,35.87,35.83,35.85,18000.0,20.3378,20.3378,20.3151,20.3265,18000.0
2006-01-06 12:35:00,35.85,35.88,35.82,35.83,34200.0,20.3265,20.3435,20.3095,20.3151,34200.0
2006-01-06 12:40:00,35.83,35.85,35.81,35.83,23200.0,20.3151,20.3265,20.3038,20.3151,23200.0
2006-01-06 12:45:00,35.83,35.83,35.8,35.8,25000.0,20.3151,20.3151,20.2981,20.2981,25000.0
2006-01-06 12:50:00,35.8,35.85,35.8,35.82,19000.0,20.2981,20.3265,20.2981,20.3095,19000.0
2006-01-06 12:55:00,35.83,35.83,35.79,35.81,13000.0,20.3151,20.3151,20.2925,20.3038,13000.0
2006-01-06 13:00:00,35.81,35.82,35.77,35.77,12400.0,20.3038,20.3095,20.2811,20.2811,12400.0
2006-01-06 13:05:00,35.77,35.91,35.77,35.85,47600.0,20.2811,20.3605,20.2811,20.3265,47600.0
2006-01-06 13:10:00,35.85,35.91,35.84,35.9,17400.0,20.3265,20.3605,20.3208,20.3548,17400.0
2006-01-06 13:15:00,35.91,35.93,35.88,35.92,24600.0,20.3605,20.3718,20.3435,20.3662,24600.0
2006-01-06 13:20:00,35.92,35.96,35.88,35.95,20800.0,20.3662,20.3889,20.3435,20.3832,20800.0
2006-01-06 13:25:00,35.94,35.96,35.93,35.96,21200.0,20.3775,20.3889,20.3718,20.3889,21200.0
2006-01-06 13:30:00,35.97,36.09,35.96,36.02,97400.0,20.3945,20.4626,20.3889,20.4229,97400.0
2006-01-06 13:35:00,36.02,36.09,36.0,36.08,58800.0,20.4229,20.4626,20.4115,20.4569,58800.0
2006-01-06 13:40:00,36.08,36.1,36.07,36.08,23400.0,20.4569,20.4682,20.4512,20.4569,23400.0
2006-01-06 13:45:00,36.08,36.21,36.08,36.2,55000.0,20.4569,20.5306,20.4569,20.5249,55000.0
2006-01-06 13:50:00,36.21,36.33,36.21,36.3,66000.0,20.5306,20.5986,20.5306,20.5816,66000.0
2006-01-06 13:55:00,36.32,36.35,36.19,36.24,60600.0,20.593,20.61,20.5193,20.5476,60600.0
2006-01-06 14:00:00,36.24,36.26,36.16,36.19,47600.0,20.5476,20.559,20.5023,20.5193,47600.0
2006-01-06 14:05:00,36.19,36.24,36.18,36.18,31200.0,20.5193,20.5476,20.5136,20.5136,31200.0
2006-01-06 14:10:00,36.18,36.18,36.13,36.13,27400.0,20.5136,20.5136,20.4852,20.4852,27400.0
2006-01-06 14:15:00,36.13,36.23,36.13,36.17,46200.0,20.4852,20.5419,20.4852,20.5079,46200.0
2006-01-06 14:20:00,36.17,36.18,36.13,36.13,27800.0,20.5079,20.5136,20.4852,20.4852,27800.0
2006-01-06 14:25:00,36.13,36.14,36.12,36.13,33600.0,20.4852,20.4909,20.4796,20.4852,33600.0
2006-01-06 14:30:00,36.13,36.14,36.1,36.13,68200.0,20.4852,20.4909,20.4682,20.4852,68200.0
2006-01-06 14:35:00,36.12,36.17,36.11,36.13,50800.0,20.4796,20.5079,20.4739,20.4852,50800.0
2006-01-06 14:40:00,36.14,36.18,36.13,36.18,32600.0,20.4909,20.5136,20.4852,20.5136,32600.0
2006-01-06 14:45:00,36.18,36.2,36.16,36.17,38000.0,20.5136,20.5249,20.5023,20.5079,38000.0
2006-01-06 14:50:00,36.17,36.22,36.17,36.18,21800.0,20.5079,20.5363,20.5079,20.5136,21800.0
2006-01-06 14:55:00,36.2,36.23,36.13,36.17,42400.0,20.5249,20.5419,20.4852,20.5079,42400.0
2006-01-06 15:00:00,36.15,36.23,36.15,36.21,36200.0,20.4966,20.5419,20.4966,20.5306,36200.0
2006-01-06 15:05:00,36.21,36.23,36.15,36.17,42400.0,20.5306,20.5419,20.4966,20.5079,42400.0
2006-01-06 15:10:00,36.17,36.19,36.15,36.15,26200.0,20.5079,20.5193,20.4966,20.4966,26200.0
2006-01-06 15:15:00,36.16,36.17,36.1,36.1,51400.0,20.5023,20.5079,20.4682,20.4682,51400.0
2006-01-06 15:20:00,36.1,36.1,36.0,36.03,49600.0,20.4682,20.4682,20.4115,20.4285,49600.0
2006-01-06 15:25:00,36.04,36.06,36.01,36.01,27400.0,20.4342,20.4456,20.4172,20.4172,27400.0
2006-01-06 15:30:00,36.02,36.03,35.97,35.97,31400.0,20.4229,20.4285,20.3945,20.3945,31400.0
2006-01-06 15:35:00,35.97,35.97,35.88,35.88,52400.0,20.3945,20.3945,20.3435,20.3435,52400.0
2006-01-06 15:40:00,35.88,35.98,35.88,35.97,46800.0,20.3435,20.4002,20.3435,20.3945,46800.0
2006-01-06 15:45:00,35.97,35.98,35.89,35.93,59800.0,20.3945,20.4002,20.3492,20.3718,59800.0
2006-01-06 15:50:00,35.92,35.95,35.85,35.94,101400.0,20.3662,20.3832,20.3265,20.3775,101400.0
2006-01-06 15:55:00,35.94,35.99,35.93,35.95,91800.0,20.3775,20.4059,20.3718,20.3832,91800.0
2006-01-09 09:30:00,35.8,35.8,35.65,35.66,88600.0,20.2981,20.2981,20.2131,20.2188,88600.0
2006-01-09 09:35:00,35.65,35.67,35.55,35.67,36400.0,20.2131,20.2244,20.1564,20.2244,36400.0
2006-01-09 09:40:00,35.68,35.76,35.65,35.69,54800.0,20.2301,20.2755,20.2131,20.2358,54800.0
2006-01-09 09:45:00,35.71,35.8,35.63,35.65,53400.0,20.2471,20.2981,20.2017,20.2131,53400.0
2006-01-09 09:50:00,35.65,35.74,35.65,35.68,43000.0,20.2131,20.2641,20.2131,20.2301,43000.0
2006-01-09 09:55:00,35.68,35.68,35.58,35.6,26600.0,20.2301,20.2301,20.1734,20.1847,26600.0
2006-01-09 10:00:00,35.6,35.63,35.52,35.6,51000.0,20.1847,20.2017,20.1394,20.1847,51000.0
2006-01-09 10:05:00,35.6,35.69,35.54,35.67,42800.0,20.1847,20.2358,20.1507,20.2244,42800.0
2006-01-09 10:10:00,35.66,35.67,35.57,35.64,43200.0,20.2188,20.2244,20.1677,20.2074,43200.0
2006-01-09 10:15:00,35.67,35.77,35.63,35.74,62000.0,20.2244,20.2811,20.2017,20.2641,62000.0
2006-01-09 10:20:00,35.74,35.77,35.69,35.75,55000.0,20.2641,20.2811,20.2358,20.2698,55000.0
2006-01-09 10:25:00,35.77,35.79,35.73,35.74,41200.0,20.2811,20.2925,20.2584,20.2641,41200.0
2006-01-09 10:30:00,35.74,35.91,35.74,35.78,48200.0,20.2641,20.3605,20.2641,20.2868,48200.0
2006-01-09 10:35:00,35.77,35.77,35.73,35.74,27600.0,20.2811,20.2811,20.2584,20.2641,27600.0
2006-01-09 10:40:00,35.74,35.81,35.74,35.74,19600.0,20.2641,20.3038,20.2641,20.2641,19600.0
2006-01-09 10:45:00,35.74,35.79,35.7,35.79,13600.0,20.2641,20.2925,20.2414,20.2925,13600.0
2006-01-09 10:50:00,35.77,35.78,35.72,35.77,27400.0,20.2811,20.2868,20.2528,20.2811,27400.0
2006-01-09 10:55:00,35.77,35.81,35.76,35.77,10400.0,20.2811,20.3038,20.2755,20.2811,10400.0
2006-01-09 11:00:00,35.77,35.8,35.76,35.76,17600.0,20.2811,20.2981,20.2755,20.2755,17600.0
2006-01-09 11:05:00,35.76,35.77,35.73,35.75,20200.0,20.2755,20.2811,20.2584,20.2698,20200.0
2006-01-09 11:10:00,35.76,35.84,35.74,35.8,21800.0,20.2755,20.3208,20.2641,20.2981,21800.0
2006-01-09 11:15:00,35.78,35.78,35.68,35.69,20800.0,20.2868,20.2868,20.2301,20.2358,20800.0
2006-01-09 11:20:00,35.71,35.77,35.7,35.7,19200.0,20.2471,20.2811,20.2414,20.2414,19200.0
2006-01-09 11:25:00,35.69,35.81,35.69,35.77,21600.0,20.2358,20.3038,20.2358,20.2811,21600.0
2006-01-09 11:30:00,35.78,35.8,35.77,35.8,13800.0,20.2868,20.2981,20.2811,20.2981,13800.0
2006-01-09 11:35:00,35.8,35.81,35.75,35.76,12000.0,20.2981,20.3038,20.2698,20.2755,12000.0
2006-01-09 11:40:00,35.76,35.81,35.76,35.8,10000.0,20.2755,20.3038,20.2755,20.2981,10000.0
2006-01-09 11:45:00,35.81,35.81,35.75,35.76,7800.0,20.3038,20.3038,20.2698,20.2755,7800.0
2006-01-09 11:50:00,35.77,35.8,35.77,35.79,11200.0,20.2811,20.2981,20.2811,20.2925,11200.0
2006-01-09 11:55:00,35.8,35.9,35.78,35.9,12200.0,20.2981,20.3548,20.2868,20.3548,12200.0
2006-01-09 12:00:00,35.87,35.88,35.79,35.8,14800.0,20.3378,20.3435,20.2925,20.2981,14800.0
2006-01-09 12:05:00,35.8,35.81,35.78,35.81,10800.0,20.2981,20.3038,20.2868,20.3038,10800.0
2006-01-09 12:10:00,35.81,35.85,35.79,35.79,12800.0,20.3038,20.3265,20.2925,20.2925,12800.0
2006-01-09 12:15:00,35.79,35.85,35.79,35.83,13400.0,20.2925,20.3265,20.2925,20.3151,13400.0
2006-01-09 12:20:00,35.83,35.83,35.77,35.77,15800.0,20.3151,20.3151,20.2811,20.2811,15800.0
2006-01-09 12:25:00,35.77,35.85,35.77,35.83,34400.0,20.2811,20.3265,20.2811,20.3151,34400.0
2006-01-09 12:30:00,35.83,35.87,35.79,35.85,20600.0,20.3151,20.3378,20.2925,20.3265,20600.0
2006-01-09 12:35:00,35.85,35.91,35.83,35.91,21600.0,20.3265,20.3605,20.3151,20.3605,21600.0
2006-01-09 12:40:00,35.91,36.04,35.91,36.03,17200.0,20.3605,20.4342,20.3605,20.4285,17200.0
2006-01-09 12:45:00,36.03,36.08,35.97,36.05,40600.0,20.4285,20.4569,20.3945,20.4399,40600.0
2006-01-09 12:50:00,36.05,36.09,36.0,36.09,17800.0,20.4399,20.4626,20.4115,20.4626,17800.0
2006-01-09 12:55:00,36.1,36.15,36.05,36.13,21400.0,20.4682,20.4966,20.4399,20.4852,21400.0
2006-01-09 13:00:00,36.13,36.14,36.05,36.09,32600.0,20.4852,20.4909,20.4399,20.4626,32600.0
2006-01-09 13:05:00,36.08,36.08,36.03,36.05,20800.0,20.4569,20.4569,20.4285,20.4399,20800.0
2006-01-09 13:10:00,36.05,36.08,36.04,36.06,18800.0,20.4399,20.4569,20.4342,20.4456,18800.0
2006-01-09 13:15:00,36.06,36.08,36.05,36.05,17600.0,20.4456,20.4569,20.4399,20.4399,17600.0
2006-01-09 13:20:00,36.06,36.1,36.04,36.07,27400.0,20.4456,20.4682,20.4342,20.4512,27400.0
2006-01-09 13:25:00,36.08,36.14,36.07,36.13,31600.0,20.4569,20.4909,20.4512,20.4852,31600.0
2006-01-09 13:30:00,36.13,36.19,36.13,36.19,39800.0,20.4852,20.5193,20.4852,20.5193,39800.0
2006-01-09 13:35:00,36.18,36.25,36.18,36.24,30400.0,20.5136,20.5533,20.5136,20.5476,30400.0
2006-01-09 13:40:00,36.24,36.3,36.21,36.27,49000.0,20.5476,20.5816,20.5306,20.5646,49000.0
2006-01-09 13:45:00,36.27,36.35,36.26,36.34,62200.0,20.5646,20.61,20.559,20.6043,62200.0
2006-01-09 13:50:00,36.35,36.43,36.34,36.43,81000.0,20.61,20.6553,20.6043,20.6553,81000.0
2006-01-09 13:55:00,36.43,36.46,36.43,36.45,80000.0,20.6553,20.6723,20.6553,20.6667,80000.0
2006-01-09 14:00:00,36.44,36.55,36.44,36.5,95000.0,20.661,20.7234,20.661,20.695,95000.0
2006-01-09 14:05:00,36.5,36.55,36.48,36.49,66400.0,20.695,20.7234,20.6837,20.6894,66400.0
2006-01-09 14:10:00,36.49,36.49,36.35,36.38,31000.0,20.6894,20.6894,20.61,20.627,31000.0
2006-01-09 14:15:00,36.4,36.42,36.35,36.38,23200.0,20.6383,20.6497,20.61,20.627,23200.0
2006-01-09 14:20:00,36.39,36.4,36.34,36.39,29800.0,20.6327,20.6383,20.6043,20.6327,29800.0
2006-01-09 14:25:00,36.41,36.45,36.38,36.43,34000.0,20.644,20.6667,20.627,20.6553,34000.0
2006-01-09 14:30:00,36.41,36.41,36.32,36.37,69000.0,20.644,20.644,20.593,20.6213,69000.0
2006-01-09 14:35:00,36.37,36.4,36.37,36.38,32000.0,20.6213,20.6383,20.6213,20.627,32000.0
2006-01-09 14:40:00,36.38,36.42,36.38,36.4,89200.0,20.627,20.6497,20.627,20.6383,89200.0
2006-01-09 14:45:00,36.4,36.4,36.24,36.25,74400.0,20.6383,20.6383,20.5476,20.5533,74400.0
2006-01-09 14:50:00,36.24,36.3,36.19,36.3,35800.0,20.5476,20.5816,20.5193,20.5816,35800.0
2006-01-09 14:55:00,36.3,36.3,36.19,36.19,26800.0,20.5816,20.5816,20.5193,20.5193,26800.0
2006-01-09 15:00:00,36.2,36.32,36.17,36.29,40000.0,20.5249,20.593,20.5079,20.576,40000.0
2006-01-09 15:05:00,36.29,36.35,36.26,36.31,31800.0,20.576,20.61,20.559,20.5873,31800.0
2006-01-09 15:10:00,36.33,36.33,36.27,36.28,25400.0,20.5986,20.5986,20.5646,20.5703,25400.0
2006-01-09 15:15:00,36.28,36.3,36.16,36.16,25000.0,20.5703,20.5816,20.5023,20.5023,25000.0
2006-01-09 15:20:00,36.16,36.19,36.13,36.14,34400.0,20.5023,20.5193,20.4852,20.4909,34400.0
2006-01-09 15:25:00,36.14,36.19,36.11,36.16,37200.0,20.4909,20.5193,20.4739,20.5023,37200.0
2006-01-09 15:30:00,36.17,36.2,36.17,36.2,61600.0,20.5079,20.5249,20.5079,20.5249,61600.0
2006-01-09 15:35:00,36.2,36.27,36.18,36.18,50000.0,20.5249,20.5646,20.5136,20.5136,50000.0
2006-01-09 15:40:00,36.18,36.23,36.18,36.21,21600.0,20.5136,20.5419,20.5136,20.5306,21600.0
2006-01-09 15:45:00,36.21,36.26,36.16,36.17,40000.0,20.5306,20.559,20.5023,20.5079,40000.0
2006-01-09 15:50:00,36.16,36.24,36.16,36.23,59800.0,20.5023,20.5476,20.5023,20.5419,59800.0
2006-01-09 15:55:00,36.24,36.24,36.21,36.22,64600.0,20.5476,20.5476,20.5306,20.5363,64600.0
2006-01-10 09:30:00,35.35,35.5,35.35,35.5,205000.0,20.043,20.128,20.043,20.128,205000.0
2006-01-10 09:35:00,35.5,35.52,35.25,35.27,93200.0,20.128,20.1394,19.9863,19.9976,93200.0
2006-01-10 09:40:00,35.28,35.47,35.25,35.45,109600.0,20.0033,20.111,19.9863,20.0997,109600.0
2006-01-10 09:45:00,35.45,35.56,35.4,35.52,144400.0,20.0997,20.1621,20.0713,20.1394,144400.0
2006-01-10 09:50:00,35.51,35.52,35.39,35.43,85400.0,20.1337,20.1394,20.0657,20.0884,85400.0
2006-01-10 09:55:00,35.42,35.56,35.42,35.5,78200.0,20.0827,20.1621,20.0827,20.128,78200.0
2006-01-10 10:00:00,35.5,35.52,35.45,35.48,129200.0,20.128,20.1394,20.0997,20.1167,129200.0
2006-01-10 10:05:00,35.48,35.53,35.41,35.5,93000.0,20.1167,20.1451,20.077,20.128,93000.0
2006-01-10 10:10:00,35.5,35.63,35.5,35.6,71000.0,20.128,20.2017,20.128,20.1847,71000.0
2006-01-10 10:15:00,35.6,35.7,35.59,35.65,113400.0,20.1847,20.2414,20.1791,20.2131,113400.0
2006-01-10 10:20:00,35.63,35.68,35.63,35.66,53400.0,20.2017,20.2301,20.2017,20.2188,53400.0
2006-01-10 10:25:00,35.67,35.73,35.66,35.7,93600.0,20.2244,20.2584,20.2188,20.2414,93600.0
2006-01-10 10:30:00,35.7,35.72,35.66,35.7,40800.0,20.2414,20.2528,20.2188,20.2414,40800.0
2006-01-10 10:35:00,35.7,35.71,35.67,35.67,187800.0,20.2414,20.2471,20.2244,20.2244,187800.0
2006-01-10 10:40:00,35.68,35.7,35.68,35.7,63800.0,20.2301,20.2414,20.2301,20.2414,63800.0
2006-01-10 10:45:00,35.69,35.71,35.63,35.65,63000.0,20.2358,20.2471,20.2017,20.2131,63000.0
2006-01-10 10:50:00,35.63,35.65,35.6,35.63,78000.0,20.2017,20.2131,20.1847,20.2017,78000.0
2006-01-10 10:55:00,35.63,35.74,35.63,35.69,46200.0,20.2017,20.2641,20.2017,20.2358,46200.0
2006-01-10 11:00:00,35.7,35.7,35.65,35.66,33600.0,20.2414,20.2414,20.2131,20.2188,33600.0
2006-01-10 11:05:00,35.67,35.7,35.67,35.68,47400.0,20.2244,20.2414,20.2244,20.2301,47400.0
2006-01-10 11:10:00,35.68,35.77,35.68,35.77,45200.0,20.2301,20.2811,20.2301,20.2811,45200.0
2006-01-10 11:15:00,35.8,35.95,35.8,35.94,86400.0,20.2981,20.3832,20.2981,20.3775,86400.0
2006-01-10 11:20:00,35.95,35.95,35.9,35.92,46200.0,20.3832,20.3832,20.3548,20.3662,46200.0
2006-01-10 11:25:00,35.91,35.94,35.91,35.94,19400.0,20.3605,20.3775,20.3605,20.3775,19400.0
2006-01-10 11:30:00,35.94,36.05,35.93,35.99,60000.0,20.3775,20.4399,20.3718,20.4059,60000.0
2006-01-10 11:35:00,35.98,36.19,35.98,36.15,97000.0,20.4002,20.5193,20.4002,20.4966,97000.0
2006-01-10 11:40:00,36.15,36.22,36.13,36.22,39600.0,20.4966,20.5363,20.4852,20.5363,39600.0
2006-01-10 11:45:00,36.22,36.31,36.22,36.27,56600.0,20.5363,20.5873,20.5363,20.5646,56600.0
2006-01-10 11:50:00,36.27,36.28,36.14,36.15,34600.0,20.5646,20.5703,20.4909,20.4966,34600.0
2006-01-10 11:55:00,36.16,36.18,36.12,36.18,37000.0,20.5023,20.5136,20.4796,20.5136,37000.0
2006-01-10 12:00:00,36.18,36.31,36.18,36.31,83200.0,20.5136,20.5873,20.5136,20.5873,83200.0
2006-01-10 12:05:00,36.31,36.35,36.27,36.35,33200.0,20.5873,20.61,20.5646,20.61,33200.0
2006-01-10 12:10:00,36.35,36.36,36.27,36.28,51800.0,20.61,20.6156,20.5646,20.5703,51800.0
2006-01-10 12:15:00,36.28,36.35,36.27,36.28,40400.0,20.5703,20.61,20.5646,20.5703,40400.0
2006-01-10 12:20:00,36.29,36.31,36.24,36.24,40800.0,20.576,20.5873,20.5476,20.5476,40800.0
2006-01-10 12:25:00,36.24,36.24,36.19,36.19,21800.0,20.5476,20.5476,20.5193,20.5193,21800.0
2006-01-10 12:30:00,36.18,36.21,36.15,36.17,24400.0,20.5136,20.5306,20.4966,20.5079,24400.0
2006-01-10 12:35:00,36.18,36.21,36.14,36.14,11200.0,20.5136,20.5306,20.4909,20.4909,11200.0
2006-01-10 12:40:00,36.15,36.17,36.13,36.16,25600.0,20.4966,20.5079,20.4852,20.5023,25600.0
2006-01-10 12:45:00,36.16,36.16,36.07,36.07,34800.0,20.5023,20.5023,20.4512,20.4512,34800.0
2006-01-10 12:50:00,36.07,36.12,36.07,36.1,19600.0,20.4512,20.4796,20.4512,20.4682,19600.0
2006-01-10 12:55:00,36.1,36.13,36.09,36.13,24400.0,20.4682,20.4852,20.4626,20.4852,24400.0
2006-01-10 13:00:00,36.12,36.19,36.12,36.17,28000.0,20.4796,20.5193,20.4796,20.5079,28000.0
2006-01-10 13:05:00,36.17,36.18,36.14,36.18,18000.0,20.5079,20.5136,20.4909,20.5136,18000.0
2006-01-10 13:10:00,36.19,36.22,36.18,36.19,22600.0,20.5193,20.5363,20.5136,20.5193,22600.0
2006-01-10 13:15:00,36.19,36.2,36.16,36.18,24400.0,20.5193,20.5249,20.5023,20.5136,24400.0
2006-01-10 13:20:00,36.18,36.2,36.16,36.18,30400.0,20.5136,20.5249,20.5023,20.5136,30400.0
2006-01-10 13:25:00,36.18,36.21,36.13,36.18,38200.0,20.5136,20.5306,20.4852,20.5136,38200.0
2006-01-10 13:30:00,36.19,36.21,36.1,36.1,32400.0,20.5193,20.5306,20.4682,20.4682,32400.0
2006-01-10 13:35:00,36.1,36.11,36.03,36.03,34400.0,20.4682,20.4739,20.4285,20.4285,34400.0
2006-01-10 13:40:00,36.02,36.07,35.99,35.99,32400.0,20.4229,20.4512,20.4059,20.4059,32400.0
2006-01-10 13:45:00,35.99,36.03,35.99,36.02,32400.0,20.4059,20.4285,20.4059,20.4229,32400.0
2006-01-10 13:50:00,36.04,36.1,36.03,36.05,26800.0,20.4342,20.4682,20.4285,20.4399,26800.0
2006-01-10 13:55:00,36.06,36.06,35.94,35.95,24800.0,20.4456,20.4456,20.3775,20.3832,24800.0
2006-01-10 14:00:00,35.95,36.02,35.94,35.98,37400.0,20.3832,20.4229,20.3775,20.4002,37400.0
2006-01-10 14:05:00,35.97,36.0,35.95,35.98,33000.0,20.3945,20.4115,20.3832,20.4002,33000.0
2006-01-10 14:10:00,35.99,36.01,35.98,36.0,38800.0,20.4059,20.4172,20.4002,20.4115,38800.0
2006-01-10 14:15:00,35.99,36.02,35.95,36.01,47200.0,20.4059,20.4229,20.3832,20.4172,47200.0
2006-01-10 14:20:00,36.02,36.02,35.97,35.97,61600.0,20.4229,20.4229,20.3945,20.3945,61600.0
2006-01-10 14:25:00,35.97,35.98,35.88,35.88,33400.0,20.3945,20.4002,20.3435,20.3435,33400.0
2006-01-10 14:30:00,35.89,35.92,35.87,35.88,23800.0,20.3492,20.3662,20.3378,20.3435,23800.0
2006-01-10 14:35:00,35.88,35.95,35.88,35.94,38800.0,20.3435,20.3832,20.3435,20.3775,38800.0
2006-01-10 14:40:00,35.95,35.96,35.91,35.96,49200.0,20.3832,20.3889,20.3605,20.3889,49200.0
2006-01-10 14:45:00,35.96,35.98,35.93,35.95,33600.0,20.3889,20.4002,20.3718,20.3832,33600.0
2006-01-10 14:50:00,35.95,35.97,35.93,35.96,26200.0,20.3832,20.3945,20.3718,20.3889,26200.0
2006-01-10 14:55:00,35.95,35.98,35.91,35.94,36000.0,20.3832,20.4002,20.3605,20.3775,36000.0
2006-01-10 15:00:00,35.94,35.99,35.94,35.98,22600.0,20.3775,20.4059,20.3775,20.4002,22600.0
2006-01-10 15:05:00,35.98,35.99,35.93,35.95,28400.0,20.4002,20.4059,20.3718,20.3832,28400.0
2006-01-10 15:10:00,35.94,35.95,35.92,35.95,42800.0,20.3775,20.3832,20.3662,20.3832,42800.0
2006-01-10 15:15:00,35.95,35.96,35.91,35.96,75400.0,20.3832,20.3889,20.3605,20.3889,75400.0
2006-01-10 15:20:00,35.96,36.05,35.96,36.04,57800.0,20.3889,20.4399,20.3889,20.4342,57800.0
2006-01-10 15:25:00,36.05,36.05,36.0,36.01,49800.0,20.4399,20.4399,20.4115,20.4172,49800.0
2006-01-10 15:30:00,36.02,36.02,35.98,35.99,52400.0,20.4229,20.4229,20.4002,20.4059,52400.0
2006-01-10 15:35:00,35.99,36.06,35.98,36.04,73000.0,20.4059,20.4456,20.4002,20.4342,73000.0
2006-01-10 15:40:00,36.04,36.09,36.04,36.06,83200.0,20.4342,20.4626,20.4342,20.4456,83200.0
2006-01-10 15:45:00,36.06,36.1,36.05,36.1,96400.0,20.4456,20.4682,20.4399,20.4682,96400.0
2006-01-10 15:50:00,36.1,36.1,36.03,36.04,84800.0,20.4682,20.4682,20.4285,20.4342,84800.0
2006-01-10 15:55:00,36.04,36.05,35.98,36.04,90200.0,20.4342,20.4399,20.4002,20.4342,90200.0
2006-01-11 09:30:00,36.2,36.21,36.13,36.18,67800.0,20.5249,20.5306,20.4852,20.5136,67800.0
2006-01-11 09:35:00,36.15,36.29,36.15,36.21,34800.0,20.4966,20.576,20.4966,20.5306,34800.0
2006-01-11 09:40:00,36.23,36.3,36.2,36.3,46600.0,20.5419,20.5816,20.5249,20.5816,46600.0
2006-01-11 09:45:00,36.3,36.35,36.27,36.35,103400.0,20.5816,20.61,20.5646,20.61,103400.0
2006-01-11 09:50:00,36.35,36.49,36.35,36.49,134000.0,20.61,20.6894,20.61,20.6894,134000.0
2006-01-11 09:55:00,36.49,36.58,36.42,36.51,140000.0,20.6894,20.7404,20.6497,20.7007,140000.0
2006-01-11 10:00:00,36.51,36.56,36.45,36.52,44600.0,20.7007,20.729,20.6667,20.7064,44600.0
2006-01-11 10:05:00,36.52,36.54,36.3,36.35,64800.0,20.7064,20.7177,20.5816,20.61,64800.0
2006-01-11 10:10:00,36.37,36.38,36.21,36.27,77800.0,20.6213,20.627,20.5306,20.5646,77800.0
2006-01-11 10:15:00,36.29,36.38,36.24,36.36,39600.0,20.576,20.627,20.5476,20.6156,39600.0
2006-01-11 10:20:00,36.37,36.43,36.35,36.4,62600.0,20.6213,20.6553,20.61,20.6383,62600.0
2006-01-11 10:25:00,36.4,36.4,36.32,36.35,31800.0,20.6383,20.6383,20.593,20.61,31800.0
2006-01-11 10:30:00,36.38,36.43,36.35,36.35,39200.0,20.627,20.6553,20.61,20.61,39200.0
2006-01-11 10:35:00,36.31,36.33,36.21,36.26,34800.0,20.5873,20.5986,20.5306,20.559,34800.0
2006-01-11 10:40:00,36.26,36.27,36.2,36.21,18000.0,20.559,20.5646,20.5249,20.5306,18000.0
2006-01-11 10:45:00,36.21,36.21,36.1,36.16,30200.0,20.5306,20.5306,20.4682,20.5023,30200.0
2006-01-11 10:50:00,36.16,36.17,36.0,36.03,36000.0,20.5023,20.5079,20.4115,20.4285,36000.0
2006-01-11 10:55:00,36.01,36.1,35.99,36.1,23000.0,20.4172,20.4682,20.4059,20.4682,23000.0
2006-01-11 11:00:00,36.09,36.14,36.07,36.14,29800.0,20.4626,20.4909,20.4512,20.4909,29800.0
2006-01-11 11:05:00,36.15,36.27,36.15,36.24,34000.0,20.4966,20.5646,20.4966,20.5476,34000.0
2006-01-11 11:10:00,36.24,36.33,36.24,36.32,31000.0,20.5476,20.5986,20.5476,20.593,31000.0
2006-01-11 11:15:00,36.31,36.44,36.31,36.4,33400.0,20.5873,20.661,20.5873,20.6383,33400.0
2006-01-11 11:20:00,36.4,36.43,36.35,36.43,18600.0,20.6383,20.6553,20.61,20.6553,18600.0
2006-01-11 11:25:00,36.44,36.49,36.38,36.48,50400.0,20.661,20.6894,20.627,20.6837,50400.0
2006-01-11 11:30:00,36.48,36.48,36.43,36.45,69400.0,20.6837,20.6837,20.6553,20.6667,69400.0
2006-01-11 11:35:00,36.45,36.5,36.43,36.49,70800.0,20.6667,20.695,20.6553,20.6894,70800.0
2006-01-11 11:40:00,36.49,36.58,36.47,36.48,62400.0,20.6894,20.7404,20.678,20.6837,62400.0
2006-01-11 11:45:00,36.48,36.53,36.48,36.51,21000.0,20.6837,20.712,20.6837,20.7007,21000.0
2006-01-11 11:50:00,36.51,36.54,36.47,36.51,48000.0,20.7007,20.7177,20.678,20.7007,48000.0
2006-01-11 11:55:00,36.5,36.51,36.48,36.49,39600.0,20.695,20.7007,20.6837,20.6894,39600.0
2006-01-11 12:00:00,36.49,36.49,36.38,36.38,34600.0,20.6894,20.6894,20.627,20.627,34600.0
2006-01-11 12:05:00,36.4,36.45,36.4,36.45,34000.0,20.6383,20.6667,20.6383,20.6667,34000.0
2006-01-11 12:10:00,36.45,36.46,36.41,36.46,16600.0,20.6667,20.6723,20.644,20.6723,16600.0
2006-01-11 12:15:00,36.47,36.49,36.45,36.47,10000.0,20.678,20.6894,20.6667,20.678,10000.0
2006-01-11 12:20:00,36.48,36.5,36.47,36.49,30200.0,20.6837,20.695,20.678,20.6894,30200.0
2006-01-11 12:25:00,36.49,36.5,36.44,36.44,27400.0,20.6894,20.695,20.661,20.661,27400.0
2006-01-11 12:30:00,36.44,36.46,36.42,36.42,15600.0,20.661,20.6723,20.6497,20.6497,15600.0
2006-01-11 12:35:00,36.41,36.46,36.41,36.46,11200.0,20.644,20.6723,20.644,20.6723,11200.0
2006-01-11 12:40:00,36.45,36.45,36.42,36.43,6600.0,20.6667,20.6667,20.6497,20.6553,6600.0
2006-01-11 12:45:00,36.43,36.47,36.42,36.42,11800.0,20.6553,20.678,20.6497,20.6497,11800.0
2006-01-11 12:50:00,36.41,36.5,36.4,36.49,21000.0,20.644,20.695,20.6383,20.6894,21000.0
2006-01-11 12:55:00,36.49,36.49,36.46,36.46,19000.0,20.6894,20.6894,20.6723,20.6723,19000.0
2006-01-11 13:00:00,36.47,36.47,36.42,36.43,12200.0,20.678,20.678,20.6497,20.6553,12200.0
2006-01-11 13:05:00,36.44,36.44,36.32,36.32,22600.0,20.661,20.661,20.593,20.593,22600.0
2006-01-11 13:10:00,36.33,36.37,36.29,36.29,34200.0,20.5986,20.6213,20.576,20.576,34200.0
2006-01-11 13:15:00,36.29,36.34,36.28,36.33,20600.0,20.576,20.6043,20.5703,20.5986,20600.0
2006-01-11 13:20:00,36.32,36.35,36.29,36.33,22000.0,20.593,20.61,20.576,20.5986,22000.0
2006-01-11 13:25:00,36.33,36.33,36.26,36.26,24400.0,20.5986,20.5986,20.559,20.559,24400.0
2006-01-11 13:30:00,36.24,36.25,36.21,36.21,30000.0,20.5476,20.5533,20.5306,20.5306,30000.0
2006-01-11 13:35:00,36.22,36.24,36.18,36.24,20800.0,20.5363,20.5476,20.5136,20.5476,20800.0
2006-01-11 13:40:00,36.24,36.28,36.24,36.28,9400.0,20.5476,20.5703,20.5476,20.5703,9400.0
2006-01-11 13:45:00,36.27,36.27,36.22,36.27,19200.0,20.5646,20.5646,20.5363,20.5646,19200.0
2006-01-11 13:50:00,36.26,36.29,36.19,36.19,24800.0,20.559,20.576,20.5193,20.5193,24800.0
2006-01-11 13:55:00,36.19,36.23,36.16,36.22,25200.0,20.5193,20.5419,20.5023,20.5363,25200.0
2006-01-11 14:00:00,36.23,36.24,36.19,36.19,12400.0,20.5419,20.5476,20.5193,20.5193,12400.0
2006-01-11 14:05:00,36.2,36.24,36.17,36.24,35600.0,20.5249,20.5476,20.5079,20.5476,35600.0
2006-01-11 14:10:00,36.24,36.3,36.21,36.27,16400.0,20.5476,20.5816,20.5306,20.5646,16400.0
2006-01-11 14:15:00,36.27,36.28,36.24,36.25,6800.0,20.5646,20.5703,20.5476,20.5533,6800.0
2006-01-11 14:20:00,36.24,36.25,36.23,36.24,20400.0,20.5476,20.5533,20.5419,20.5476,20400.0
2006-01-11 14:25:00,36.25,36.25,36.19,36.2,17800.0,20.5533,20.5533,20.5193,20.5249,17800.0
2006-01-11 14:30:00,36.19,36.19,36.13,36.15,44800.0,20.5193,20.5193,20.4852,20.4966,44800.0
2006-01-11 14:35:00,36.15,36.27,36.15,36.27,40000.0,20.4966,20.5646,20.4966,20.5646,40000.0
2006-01-11 14:40:00,36.28,36.28,36.23,36.24,17600.0,20.5703,20.5703,20.5419,20.5476,17600.0
2006-01-11 14:45:00,36.22,36.22,36.19,36.19,11600.0,20.5363,20.5363,20.5193,20.5193,11600.0
2006-01-11 14:50:00,36.19,36.2,36.17,36.19,14400.0,20.5193,20.5249,20.5079,20.5193,14400.0
2006-01-11 14:55:00,36.2,36.27,36.2,36.26,28800.0,20.5249,20.5646,20.5249,20.559,28800.0
2006-01-11 15:00:00,36.26,36.27,36.23,36.23,34600.0,20.559,20.5646,20.5419,20.5419,34600.0
2006-01-11 15:05:00,36.23,36.24,36.2,36.2,35400.0,20.5419,20.5476,20.5249,20.5249,35400.0
2006-01-11 15:10:00,36.22,36.22,36.16,36.17,44200.0,20.5363,20.5363,20.5023,20.5079,44200.0
2006-01-11 15:15:00,36.16,36.18,36.09,36.15,148400.0,20.5023,20.5136,20.4626,20.4966,148400.0
2006-01-11 15:20:00,36.15,36.15,36.06,36.09,46400.0,20.4966,20.4966,20.4456,20.4626,46400.0
2006-01-11 15:25:00,36.09,36.12,36.04,36.05,59400.0,20.4626,20.4796,20.4342,20.4399,59400.0
2006-01-11 15:30:00,36.05,36.06,36.01,36.01,42400.0,20.4399,20.4456,20.4172,20.4172,42400.0
2006-01-11 15:35:00,36.01,36.04,36.0,36.04,51800.0,20.4172,20.4342,20.4115,20.4342,51800.0
2006-01-11 15:40:00,36.04,36.07,35.99,36.0,71400.0,20.4342,20.4512,20.4059,20.4115,71400.0
2006-01-11 15:45:00,36.0,36.0,35.91,35.95,196600.0,20.4115,20.4115,20.3605,20.3832,196600.0
2006-01-11 15:50:00,35.95,35.96,35.93,35.94,91000.0,20.3832,20.3889,20.3718,20.3775,91000.0
2006-01-11 15:55:00,35.94,35.98,35.93,35.95,115200.0,20.3775,20.4002,20.3718,20.3832,115200.0
2006-01-12 09:30:00,35.76,35.76,35.76,35.76,0.0,20.2755,20.2755,20.2755,20.2755,0.0
2006-01-12 09:35:00,35.58,35.6,35.5,35.6,166600.0,20.1734,20.1847,20.128,20.1847,166600.0
2006-01-12 09:40:00,35.6,35.73,35.58,35.63,85600.0,20.1847,20.2584,20.1734,20.2017,85600.0
2006-01-12 09:45:00,35.65,35.7,35.63,35.66,65400.0,20.2131,20.2414,20.2017,20.2188,65400.0
2006-01-12 09:50:00,35.63,35.73,35.62,35.73,91400.0,20.2017,20.2584,20.1961,20.2584,91400.0
2006-01-12 09:55:00,35.73,35.73,35.66,35.7,89400.0,20.2584,20.2584,20.2188,20.2414,89400.0
2006-01-12 10:00:00,35.7,35.7,35.64,35.67,45000.0,20.2414,20.2414,20.2074,20.2244,45000.0
2006-01-12 10:05:00,35.67,35.67,35.59,35.63,189400.0,20.2244,20.2244,20.1791,20.2017,189400.0
2006-01-12 10:10:00,35.65,35.66,35.58,35.62,73200.0,20.2131,20.2188,20.1734,20.1961,73200.0
2006-01-12 10:15:00,35.62,35.63,35.58,35.63,26400.0,20.1961,20.2017,20.1734,20.2017,26400.0
2006-01-12 10:20:00,35.63,35.65,35.58,35.59,32600.0,20.2017,20.2131,20.1734,20.1791,32600.0
2006-01-12 10:25:00,35.59,35.59,35.52,35.56,59800.0,20.1791,20.1791,20.1394,20.1621,59800.0
2006-01-12 10:30:00,35.56,35.59,35.39,35.4,116200.0,20.1621,20.1791,20.0657,20.0713,116200.0
2006-01-12 10:35:00,35.4,35.55,35.35,35.54,64200.0,20.0713,20.1564,20.043,20.1507,64200.0
2006-01-12 10:40:00,35.52,35.54,35.49,35.5,37200.0,20.1394,20.1507,20.1224,20.128,37200.0
2006-01-12 10:45:00,35.5,35.5,35.47,35.5,35800.0,20.128,20.128,20.111,20.128,35800.0
2006-01-12 10:50:00,35.5,35.52,35.49,35.5,38600.0,20.128,20.1394,20.1224,20.128,38600.0
2006-01-12 10:55:00,35.49,35.5,35.49,35.49,21400.0,20.1224,20.128,20.1224,20.1224,21400.0
2006-01-12 11:00:00,35.49,35.51,35.47,35.51,51800.0,20.1224,20.1337,20.111,20.1337,51800.0
2006-01-12 11:05:00,35.51,35.55,35.49,35.55,28800.0,20.1337,20.1564,20.1224,20.1564,28800.0
2006-01-12 11:10:00,35.55,35.56,35.52,35.54,27800.0,20.1564,20.1621,20.1394,20.1507,27800.0
2006-01-12 11:15:00,35.54,35.58,35.53,35.58,36000.0,20.1507,20.1734,20.1451,20.1734,36000.0
2006-01-12 11:20:00,35.58,35.7,35.58,35.66,44400.0,20.1734,20.2414,20.1734,20.2188,44400.0
2006-01-12 11:25:00,35.66,35.7,35.65,35.65,52400.0,20.2188,20.2414,20.2131,20.2131,52400.0
2006-01-12 11:30:00,35.63,35.76,35.63,35.72,40800.0,20.2017,20.2755,20.2017,20.2528,40800.0
2006-01-12 11:35:00,35.74,35.77,35.68,35.68,39600.0,20.2641,20.2811,20.2301,20.2301,39600.0
2006-01-12 11:40:00,35.68,35.68,35.62,35.65,46400.0,20.2301,20.2301,20.1961,20.2131,46400.0
2006-01-12 11:45:00,35.65,35.69,35.65,35.68,17200.0,20.2131,20.2358,20.2131,20.2301,17200.0
2006-01-12 11:50:00,35.67,35.73,35.67,35.68,113600.0,20.2244,20.2584,20.2244,20.2301,113600.0
2006-01-12 11:55:00,35.68,35.74,35.67,35.74,39000.0,20.2301,20.2641,20.2244,20.2641,39000.0
2006-01-12 12:00:00,35.73,35.82,35.73,35.82,44000.0,20.2584,20.3095,20.2584,20.3095,44000.0
2006-01-12 12:05:00,35.83,35.83,35.73,35.75,86600.0,20.3151,20.3151,20.2584,20.2698,86600.0
2006-01-12 12:10:00,35.76,35.76,35.67,35.68,30200.0,20.2755,20.2755,20.2244,20.2301,30200.0
2006-01-12 12:15:00,35.67,35.67,35.52,35.52,96800.0,20.2244,20.2244,20.1394,20.1394,96800.0
2006-01-12 12:20:00,35.52,35.62,35.5,35.53,31400.0,20.1394,20.1961,20.128,20.1451,31400.0
2006-01-12 12:25:00,35.56,35.59,35.49,35.59,17400.0,20.1621,20.1791,20.1224,20.1791,17400.0
2006-01-12 12:30:00,35.59,35.61,35.56,35.6,28200.0,20.1791,20.1904,20.1621,20.1847,28200.0
2006-01-12 12:35:00,35.6,35.61,35.58,35.61,11000.0,20.1847,20.1904,20.1734,20.1904,11000.0
2006-01-12 12:40:00,35.6,35.68,35.59,35.66,15000.0,20.1847,20.2301,20.1791,20.2188,15000.0
2006-01-12 12:45:00,35.67,35.67,35.65,35.66,31600.0,20.2244,20.2244,20.2131,20.2188,31600.0
2006-01-12 12:50:00,35.66,35.66,35.62,35.63,20000.0,20.2188,20.2188,20.1961,20.2017,20000.0
2006-01-12 12:55:00,35.62,35.62,35.56,35.56,17600.0,20.1961,20.1961,20.1621,20.1621,17600.0
2006-01-12 13:00:00,35.56,35.57,35.52,35.52,14200.0,20.1621,20.1677,20.1394,20.1394,14200.0
2006-01-12 13:05:00,35.53,35.55,35.51,35.51,22200.0,20.1451,20.1564,20.1337,20.1337,22200.0
2006-01-12 13:10:00,35.52,35.52,35.51,35.52,20000.0,20.1394,20.1394,20.1337,20.1394,20000.0
2006-01-12 13:15:00,35.52,35.52,35.49,35.49,16800.0,20.1394,20.1394,20.1224,20.1224,16800.0
2006-01-12 13:20:00,35.48,35.48,35.45,35.45,14600.0,20.1167,20.1167,20.0997,20.0997,14600.0
2006-01-12 13:25:00,35.45,35.45,35.4,35.42,59600.0,20.0997,20.0997,20.0713,20.0827,59600.0
2006-01-12 13:30:00,35.43,35.43,35.4,35.43,27000.0,20.0884,20.0884,20.0713,20.0884,27000.0
2006-01-12 13:35:00,35.43,35.45,35.42,35.45,46800.0,20.0884,20.0997,20.0827,20.0997,46800.0
2006-01-12 13:40:00,35.45,35.47,35.43,35.44,25400.0,20.0997,20.111,20.0884,20.094,25400.0
2006-01-12 13:45:00,35.44,35.45,35.39,35.41,37000.0,20.094,20.0997,20.0657,20.077,37000.0
2006-01-12 13:50:00,35.41,35.41,35.23,35.24,46800.0,20.077,20.077,19.975,19.9806,46800.0
2006-01-12 13:55:00,35.25,35.35,35.24,35.35,50200.0,19.9863,20.043,19.9806,20.043,50200.0
2006-01-12 14:00:00,35.34,35.34,35.23,35.26,28400.0,20.0373,20.0373,19.975,19.992,28400.0
2006-01-12 14:05:00,35.27,35.32,35.25,35.25,35400.0,19.9976,20.026,19.9863,19.9863,35400.0
2006-01-12 14:10:00,35.26,35.29,35.19,35.2,37600.0,19.992,20.009,19.9523,19.9579,37600.0
2006-01-12 14:15:00,35.2,35.23,35.19,35.19,34600.0,19.9579,19.975,19.9523,19.9523,34600.0
2006-01-12 14:20:00,35.19,35.21,35.18,35.2,32000.0,19.9523,19.9636,19.9466,19.9579,32000.0
2006-01-12 14:25:00,35.2,35.2,35.07,35.07,64200.0,19.9579,19.9579,19.8842,19.8842,64200.0
2006-01-12 14:30:00,35.08,35.11,35.02,35.06,63000.0,19.8899,19.9069,19.8559,19.8786,63000.0
2006-01-12 14:35:00,35.06,35.15,35.06,35.15,30800.0,19.8786,19.9296,19.8786,19.9296,30800.0
2006-01-12 14:40:00,35.14,35.19,35.13,35.17,31200.0,19.9239,19.9523,19.9183,19.9409,31200.0
2006-01-12 14:45:00,35.13,35.17,35.1,35.1,26200.0,19.9183,19.9409,19.9012,19.9012,26200.0
2006-01-12 14:50:00,35.1,35.12,35.08,35.1,22600.0,19.9012,19.9126,19.8899,19.9012,22600.0
2006-01-12 14:55:00,35.08,35.1,35.03,35.06,28800.0,19.8899,19.9012,19.8616,19.8786,28800.0
2006-01-12 15:00:00,35.06,35.1,35.05,35.1,29000.0,19.8786,19.9012,19.8729,19.9012,29000.0
2006-01-12 15:05:00,35.1,35.13,35.09,35.12,24400.0,19.9012,19.9183,19.8956,19.9126,24400.0
2006-01-12 15:10:00,35.11,35.13,35.11,35.13,27000.0,19.9069,19.9183,19.9069,19.9183,27000.0
2006-01-12 15:15:00,35.13,35.16,35.07,35.07,62000.0,19.9183,19.9353,19.8842,19.8842,62000.0
2006-01-12 15:20:00,35.07,35.09,35.01,35.03,181200.0,19.8842,19.8956,19.8502,19.8616,181200.0
2006-01-12 15:25:00,35.04,35.09,35.02,35.09,29600.0,19.8672,19.8956,19.8559,19.8956,29600.0
2006-01-12 15:30:00,35.09,35.15,35.09,35.13,50800.0,19.8956,19.9296,19.8956,19.9183,50800.0
2006-01-12 15:35:00,35.14,35.14,35.08,35.09,73400.0,19.9239,19.9239,19.8899,19.8956,73400.0
2006-01-12 15:40:00,35.08,35.08,35.01,35.02,111400.0,19.8899,19.8899,19.8502,19.8559,111400.0
2006-01-12 15:45:00,35.02,35.03,34.97,34.99,161800.0,19.8559,19.8616,19.8275,19.8389,161800.0
2006-01-12 15:50:00,34.99,34.99,34.95,34.98,126200.0,19.8389,19.8389,19.8162,19.8332,126200.0
2006-01-12 15:55:00,34.99,35.0,34.97,35.0,138400.0,19.8389,19.8445,19.8275,19.8445,138400.0
2006-01-13 09:30:00,34.85,34.85,34.74,34.85,167600.0,19.7595,19.7595,19.6971,19.7595,167600.0
2006-01-13 09:35:00,34.85,34.98,34.83,34.98,94400.0,19.7595,19.8332,19.7482,19.8332,94400.0
2006-01-13 09:40:00,34.98,35.2,34.93,35.2,70000.0,19.8332,19.9579,19.8049,19.9579,70000.0
2006-01-13 09:45:00,35.19,35.3,34.99,35.03,68400.0,19.9523,20.0146,19.8389,19.8616,68400.0
2006-01-13 09:50:00,35.02,35.18,35.01,35.13,70600.0,19.8559,19.9466,19.8502,19.9183,70600.0
2006-01-13 09:55:00,35.13,35.22,35.13,35.14,43200.0,19.9183,19.9693,19.9183,19.9239,43200.0
2006-01-13 10:00:00,35.13,35.14,34.97,34.98,21800.0,19.9183,19.9239,19.8275,19.8332,21800.0
2006-01-13 10:05:00,34.97,34.97,34.85,34.85,20400.0,19.8275,19.8275,19.7595,19.7595,20400.0
2006-01-13 10:10:00,34.87,34.93,34.85,34.92,21600.0,19.7708,19.8049,19.7595,19.7992,21600.0
2006-01-13 10:15:00,34.93,34.94,34.91,34.93,18000.0,19.8049,19.8105,19.7935,19.8049,18000.0
2006-01-13 10:20:00,34.9,34.97,34.89,34.96,23600.0,19.7878,19.8275,19.7822,19.8219,23600.0
2006-01-13 10:25:00,34.96,34.98,34.9,34.98,27200.0,19.8219,19.8332,19.7878,19.8332,27200.0
2006-01-13 10:30:00,34.98,34.99,34.96,34.99,38600.0,19.8332,19.8389,19.8219,19.8389,38600.0
2006-01-13 10:35:00,34.98,35.07,34.98,35.06,40600.0,19.8332,19.8842,19.8332,19.8786,40600.0
2006-01-13 10:40:00,35.06,35.14,35.05,35.1,27200.0,19.8786,19.9239,19.8729,19.9012,27200.0
2006-01-13 10:45:00,35.11,35.13,35.1,35.12,32600.0,19.9069,19.9183,19.9012,19.9126,32600.0
2006-01-13 10:50:00,35.11,35.11,35.02,35.05,87600.0,19.9069,19.9069,19.8559,19.8729,87600.0
2006-01-13 10:55:00,35.05,35.05,34.98,34.98,26400.0,19.8729,19.8729,19.8332,19.8332,26400.0
2006-01-13 11:00:00,34.99,35.02,34.98,35.01,23400.0,19.8389,19.8559,19.8332,19.8502,23400.0
2006-01-13 11:05:00,35.01,35.02,34.99,34.99,26000.0,19.8502,19.8559,19.8389,19.8389,26000.0
2006-01-13 11:10:00,34.99,35.02,34.99,35.01,26400.0,19.8389,19.8559,19.8389,19.8502,26400.0
2006-01-13 11:15:00,35.02,35.05,35.01,35.01,42200.0,19.8559,19.8729,19.8502,19.8502,42200.0
2006-01-13 11:20:00,35.02,35.02,35.0,35.02,31400.0,19.8559,19.8559,19.8445,19.8559,31400.0
2006-01-13 11:25:00,35.02,35.02,34.99,34.99,12200.0,19.8559,19.8559,19.8389,19.8389,12200.0
2006-01-13 11:30:00,34.99,35.05,34.99,35.04,23800.0,19.8389,19.8729,19.8389,19.8672,23800.0
2006-01-13 11:35:00,35.05,35.05,35.02,35.05,45400.0,19.8729,19.8729,19.8559,19.8729,45400.0
2006-01-13 11:40:00,35.04,35.04,35.01,35.02,13600.0,19.8672,19.8672,19.8502,19.8559,13600.0
2006-01-13 11:45:00,35.02,35.03,35.01,35.02,11600.0,19.8559,19.8616,19.8502,19.8559,11600.0
2006-01-13 11:50:00,35.02,35.02,34.98,34.98,44200.0,19.8559,19.8559,19.8332,19.8332,44200.0
2006-01-13 11:55:00,34.97,34.98,34.91,34.94,67600.0,19.8275,19.8332,19.7935,19.8105,67600.0
2006-01-13 12:00:00,34.94,34.96,34.93,34.95,17200.0,19.8105,19.8219,19.8049,19.8162,17200.0
2006-01-13 12:05:00,34.95,34.95,34.88,34.92,14800.0,19.8162,19.8162,19.7765,19.7992,14800.0
2006-01-13 12:10:00,34.92,34.95,34.91,34.95,10200.0,19.7992,19.8162,19.7935,19.8162,10200.0
2006-01-13 12:15:00,34.93,34.95,34.88,34.88,11600.0,19.8049,19.8162,19.7765,19.7765,11600.0
2006-01-13 12:20:00,34.88,34.89,34.85,34.85,15400.0,19.7765,19.7822,19.7595,19.7595,15400.0
2006-01-13 12:25:00,34.84,34.85,34.84,34.84,18000.0,19.7538,19.7595,19.7538,19.7538,18000.0
2006-01-13 12:30:00,34.84,34.85,34.81,34.84,19800.0,19.7538,19.7595,19.7368,19.7538,19800.0
2006-01-13 12:35:00,34.85,34.85,34.82,34.85,9800.0,19.7595,19.7595,19.7425,19.7595,9800.0
2006-01-13 12:40:00,34.85,34.85,34.76,34.76,24800.0,19.7595,19.7595,19.7085,19.7085,24800.0
2006-01-13 12:45:00,34.76,34.77,34.68,34.75,34800.0,19.7085,19.7141,19.6631,19.7028,34800.0
2006-01-13 12:50:00,34.74,34.77,34.74,34.77,36400.0,19.6971,19.7141,19.6971,19.7141,36400.0
2006-01-13 12:55:00,34.77,34.77,34.68,34.7,50200.0,19.7141,19.7141,19.6631,19.6745,50200.0
2006-01-13 13:00:00,34.7,34.73,34.68,34.73,24600.0,19.6745,19.6915,19.6631,19.6915,24600.0
2006-01-13 13:05:00,34.73,34.73,34.71,34.72,20800.0,19.6915,19.6915,19.6801,19.6858,20800.0
2006-01-13 13:10:00,34.72,34.73,34.7,34.71,16400.0,19.6858,19.6915,19.6745,19.6801,16400.0
2006-01-13 13:15:00,34.72,34.72,34.69,34.72,19400.0,19.6858,19.6858,19.6688,19.6858,19400.0
2006-01-13 13:20:00,34.72,34.73,34.7,34.72,14800.0,19.6858,19.6915,19.6745,19.6858,14800.0
2006-01-13 13:25:00,34.72,34.79,34.71,34.79,35200.0,19.6858,19.7255,19.6801,19.7255,35200.0
2006-01-13 13:30:00,34.77,34.82,34.74,34.82,30800.0,19.7141,19.7425,19.6971,19.7425,30800.0
2006-01-13 13:35:00,34.82,34.83,34.77,34.78,33600.0,19.7425,19.7482,19.7141,19.7198,33600.0
2006-01-13 13:40:00,34.77,34.79,34.77,34.78,24800.0,19.7141,19.7255,19.7141,19.7198,24800.0
2006-01-13 13:45:00,34.77,34.77,34.72,34.72,13400.0,19.7141,19.7141,19.6858,19.6858,13400.0
2006-01-13 13:50:00,34.72,34.74,34.72,34.72,8400.0,19.6858,19.6971,19.6858,19.6858,8400.0
2006-01-13 13:55:00,34.72,34.81,34.72,34.79,17600.0,19.6858,19.7368,19.6858,19.7255,17600.0
2006-01-13 14:00:00,34.78,34.81,34.77,34.8,11000.0,19.7198,19.7368,19.7141,19.7312,11000.0
2006-01-13 14:05:00,34.8,34.8,34.77,34.77,11200.0,19.7312,19.7312,19.7141,19.7141,11200.0
2006-01-13 14:10:00,34.74,34.74,34.7,34.71,28200.0,19.6971,19.6971,19.6745,19.6801,28200.0
2006-01-13 14:15:00,34.69,34.74,34.68,34.73,20200.0,19.6688,19.6971,19.6631,19.6915,20200.0
2006-01-13 14:20:00,34.73,34.74,34.7,34.71,30400.0,19.6915,19.6971,19.6745,19.6801,30400.0
2006-01-13 14:25:00,34.71,34.71,34.68,34.69,46200.0,19.6801,19.6801,19.6631,19.6688,46200.0
2006-01-13 14:30:00,34.7,34.77,34.7,34.76,17400.0,19.6745,19.7141,19.6745,19.7085,17400.0
2006-01-13 14:35:00,34.76,34.79,34.74,34.74,17200.0,19.7085,19.7255,19.6971,19.6971,17200.0
2006-01-13 14:40:00,34.75,34.79,34.75,34.77,22800.0,19.7028,19.7255,19.7028,19.7141,22800.0
2006-01-13 14:45:00,34.77,34.79,34.74,34.79,30400.0,19.7141,19.7255,19.6971,19.7255,30400.0
2006-01-13 14:50:00,34.79,34.83,34.76,34.81,28800.0,19.7255,19.7482,19.7085,19.7368,28800.0
2006-01-13 14:55:00,34.8,34.81,34.77,34.8,17800.0,19.7312,19.7368,19.7141,19.7312,17800.0
2006-01-13 15:00:00,34.81,34.82,34.8,34.81,18200.0,19.7368,19.7425,19.7312,19.7368,18200.0
2006-01-13 15:05:00,34.81,34.84,34.81,34.81,16000.0,19.7368,19.7538,19.7368,19.7368,16000.0
2006-01-13 15:10:00,34.82,34.84,34.78,34.8,19800.0,19.7425,19.7538,19.7198,19.7312,19800.0
2006-01-13 15:15:00,34.79,34.8,34.76,34.79,11800.0,19.7255,19.7312,19.7085,19.7255,11800.0
2006-01-13 15:20:00,34.79,34.8,34.74,34.74,35600.0,19.7255,19.7312,19.6971,19.6971,35600.0
2006-01-13 15:25:00,34.74,34.75,34.72,34.75,21400.0,19.6971,19.7028,19.6858,19.7028,21400.0
2006-01-13 15:30:00,34.74,34.74,34.73,34.74,27200.0,19.6971,19.6971,19.6915,19.6971,27200.0
2006-01-13 15:35:00,34.74,34.74,34.74,34.74,94200.0,19.6971,19.6971,19.6971,19.6971,94200.0
2006-01-13 15:40:00,34.74,34.74,34.73,34.73,56600.0,19.6971,19.6971,19.6915,19.6915,56600.0
2006-01-13 15:45:00,34.72,34.79,34.71,34.77,51000.0,19.6858,19.7255,19.6801,19.7141,51000.0
2006-01-13 15:50:00,34.76,34.78,34.76,34.76,41400.0,19.7085,19.7198,19.7085,19.7085,41400.0
2006-01-13 15:55:00,34.75,34.77,34.74,34.75,76200.0,19.7028,19.7141,19.6971,19.7028,76200.0
2006-01-17 09:30:00,34.83,34.91,34.77,34.9,154600.0,19.7482,19.7935,19.7141,19.7878,154600.0
2006-01-17 09:35:00,34.88,34.99,34.83,34.99,35200.0,19.7765,19.8389,19.7482,19.8389,35200.0
2006-01-17 09:40:00,35.0,35.05,34.92,34.99,55400.0,19.8445,19.8729,19.7992,19.8389,55400.0
2006-01-17 09:45:00,35.02,35.19,35.02,35.07,63000.0,19.8559,19.9523,19.8559,19.8842,63000.0
2006-01-17 09:50:00,35.07,35.23,35.07,35.17,56600.0,19.8842,19.975,19.8842,19.9409,56600.0
2006-01-17 09:55:00,35.18,35.3,35.17,35.3,68800.0,19.9466,20.0146,19.9409,20.0146,68800.0
2006-01-17 10:00:00,35.3,35.35,35.27,35.33,55000.0,20.0146,20.043,19.9976,20.0317,55000.0
2006-01-17 10:05:00,35.33,35.37,35.3,35.34,32200.0,20.0317,20.0543,20.0146,20.0373,32200.0
2006-01-17 10:10:00,35.33,35.41,35.31,35.32,38200.0,20.0317,20.077,20.0203,20.026,38200.0
2006-01-17 10:15:00,35.3,35.34,35.27,35.33,59200.0,20.0146,20.0373,19.9976,20.0317,59200.0
2006-01-17 10:20:00,35.34,35.35,35.3,35.32,53000.0,20.0373,20.043,20.0146,20.026,53000.0
2006-01-17 10:25:00,35.33,35.38,35.3,35.35,30800.0,20.0317,20.06,20.0146,20.043,30800.0
2006-01-17 10:30:00,35.35,35.37,35.3,35.3,35400.0,20.043,20.0543,20.0146,20.0146,35400.0
2006-01-17 10:35:00,35.3,35.3,35.22,35.26,30400.0,20.0146,20.0146,19.9693,19.992,30400.0
2006-01-17 10:40:00,35.24,35.27,35.22,35.24,25000.0,19.9806,19.9976,19.9693,19.9806,25000.0
2006-01-17 10:45:00,35.23,35.28,35.17,35.26,28600.0,19.975,20.0033,19.9409,19.992,28600.0
2006-01-17 10:50:00,35.26,35.3,35.24,35.27,19800.0,19.992,20.0146,19.9806,19.9976,19800.0
2006-01-17 10:55:00,35.28,35.32,35.27,35.3,15600.0,20.0033,20.026,19.9976,20.0146,15600.0
2006-01-17 11:00:00,35.3,35.34,35.24,35.25,31400.0,20.0146,20.0373,19.9806,19.9863,31400.0
2006-01-17 11:05:00,35.24,35.27,35.23,35.27,54800.0,19.9806,19.9976,19.975,19.9976,54800.0
2006-01-17 11:10:00,35.28,35.35,35.28,35.33,7200.0,20.0033,20.043,20.0033,20.0317,7200.0
2006-01-17 11:15:00,35.33,35.34,35.27,35.27,25200.0,20.0317,20.0373,19.9976,19.9976,25200.0
2006-01-17 11:20:00,35.28,35.31,35.27,35.3,15600.0,20.0033,20.0203,19.9976,20.0146,15600.0
2006-01-17 11:25:00,35.31,35.35,35.31,35.35,15400.0,20.0203,20.043,20.0203,20.043,15400.0
2006-01-17 11:30:00,35.34,35.35,35.3,35.3,12000.0,20.0373,20.043,20.0146,20.0146,12000.0
2006-01-17 11:35:00,35.29,35.3,35.27,35.28,34200.0,20.009,20.0146,19.9976,20.0033,34200.0
2006-01-17 11:40:00,35.28,35.29,35.24,35.27,19400.0,20.0033,20.009,19.9806,19.9976,19400.0
2006-01-17 11:45:00,35.27,35.29,35.23,35.24,20600.0,19.9976,20.009,19.975,19.9806,20600.0
2006-01-17 11:50:00,35.24,35.27,35.24,35.26,11400.0,19.9806,19.9976,19.9806,19.992,11400.0
2006-01-17 11:55:00,35.26,35.31,35.24,35.27,33600.0,19.992,20.0203,19.9806,19.9976,33600.0
2006-01-17 12:00:00,35.27,35.35,35.27,35.33,39600.0,19.9976,20.043,19.9976,20.0317,39600.0
2006-01-17 12:05:00,35.32,35.34,35.29,35.31,13600.0,20.026,20.0373,20.009,20.0203,13600.0
2006-01-17 12:10:00,35.31,35.31,35.24,35.24,14400.0,20.0203,20.0203,19.9806,19.9806,14400.0
2006-01-17 12:15:00,35.25,35.27,35.16,35.16,31400.0,19.9863,19.9976,19.9353,19.9353,31400.0
2006-01-17 12:20:00,35.17,35.19,35.11,35.13,23400.0,19.9409,19.9523,19.9069,19.9183,23400.0
2006-01-17 12:25:00,35.13,35.13,35.08,35.08,20600.0,19.9183,19.9183,19.8899,19.8899,20600.0
2006-01-17 12:30:00,35.08,35.16,35.05,35.13,26400.0,19.8899,19.9353,19.8729,19.9183,26400.0
2006-01-17 12:35:00,35.11,35.16,35.11,35.15,10400.0,19.9069,19.9353,19.9069,19.9296,10400.0
2006-01-17 12:40:00,35.16,35.2,35.16,35.2,6600.0,19.9353,19.9579,19.9353,19.9579,6600.0
2006-01-17 12:45:00,35.21,35.23,35.2,35.22,17000.0,19.9636,19.975,19.9579,19.9693,17000.0
2006-01-17 12:50:00,35.22,35.23,35.2,35.21,11000.0,19.9693,19.975,19.9579,19.9636,11000.0
2006-01-17 12:55:00,35.21,35.23,35.21,35.22,5600.0,19.9636,19.975,19.9636,19.9693,5600.0
2006-01-17 13:00:00,35.21,35.26,35.21,35.23,17800.0,19.9636,19.992,19.9636,19.975,17800.0
2006-01-17 13:05:00,35.23,35.27,35.21,35.24,19800.0,19.975,19.9976,19.9636,19.9806,19800.0
2006-01-17 13:10:00,35.22,35.23,35.15,35.18,11600.0,19.9693,19.975,19.9296,19.9466,11600.0
2006-01-17 13:15:00,35.19,35.21,35.18,35.2,14200.0,19.9523,19.9636,19.9466,19.9579,14200.0
2006-01-17 13:20:00,35.2,35.24,35.2,35.23,12200.0,19.9579,19.9806,19.9579,19.975,12200.0
2006-01-17 13:25:00,35.24,35.25,35.23,35.24,10200.0,19.9806,19.9863,19.975,19.9806,10200.0
2006-01-17 13:30:00,35.25,35.25,35.23,35.24,12600.0,19.9863,19.9863,19.975,19.9806,12600.0
2006-01-17 13:35:00,35.24,35.25,35.24,35.24,15200.0,19.9806,19.9863,19.9806,19.9806,15200.0
2006-01-17 13:40:00,35.25,35.25,35.24,35.24,25600.0,19.9863,19.9863,19.9806,19.9806,25600.0
2006-01-17 13:45:00,35.24,35.25,35.21,35.24,67600.0,19.9806,19.9863,19.9636,19.9806,67600.0
2006-01-17 13:50:00,35.24,35.27,35.24,35.26,22800.0,19.9806,19.9976,19.9806,19.992,22800.0
2006-01-17 13:55:00,35.26,35.29,35.26,35.28,83200.0,19.992,20.009,19.992,20.0033,83200.0
2006-01-17 14:00:00,35.29,35.32,35.28,35.28,52600.0,20.009,20.026,20.0033,20.0033,52600.0
2006-01-17 14:05:00,35.27,35.29,35.27,35.27,16400.0,19.9976,20.009,19.9976,19.9976,16400.0
2006-01-17 14:10:00,35.27,35.3,35.27,35.27,18800.0,19.9976,20.0146,19.9976,19.9976,18800.0
2006-01-17 14:15:00,35.27,35.27,35.19,35.22,36600.0,19.9976,19.9976,19.9523,19.9693,36600.0
2006-01-17 14:20:00,35.22,35.22,35.14,35.16,33200.0,19.9693,19.9693,19.9239,19.9353,33200.0
2006-01-17 14:25:00,35.15,35.19,35.15,35.19,16800.0,19.9296,19.9523,19.9296,19.9523,16800.0
2006-01-17 14:30:00,35.18,35.19,35.17,35.18,22400.0,19.9466,19.9523,19.9409,19.9466,22400.0
2006-01-17 14:35:00,35.17,35.18,35.15,35.15,33400.0,19.9409,19.9466,19.9296,19.9296,33400.0
2006-01-17 14:40:00,35.16,35.17,35.13,35.13,18200.0,19.9353,19.9409,19.9183,19.9183,18200.0
2006-01-17 14:45:00,35.13,35.17,35.13,35.17,16000.0,19.9183,19.9409,19.9183,19.9409,16000.0
2006-01-17 14:50:00,35.18,35.22,35.15,35.21,16400.0,19.9466,19.9693,19.9296,19.9636,16400.0
2006-01-17 14:55:00,35.22,35.3,35.22,35.29,10800.0,19.9693,20.0146,19.9693,20.009,10800.0
2006-01-17 15:00:00,35.29,35.3,35.26,35.27,19200.0,20.009,20.0146,19.992,19.9976,19200.0
2006-01-17 15:05:00,35.27,35.31,35.27,35.31,25800.0,19.9976,20.0203,19.9976,20.0203,25800.0
2006-01-17 15:10:00,35.29,35.31,35.27,35.27,16600.0,20.009,20.0203,19.9976,19.9976,16600.0
2006-01-17 15:15:00,35.27,35.27,35.24,35.26,21200.0,19.9976,19.9976,19.9806,19.992,21200.0
2006-01-17 15:20:00,35.26,35.27,35.26,35.27,15400.0,19.992,19.9976,19.992,19.9976,15400.0
2006-01-17 15:25:00,35.27,35.3,35.27,35.29,23000.0,19.9976,20.0146,19.9976,20.009,23000.0
2006-01-17 15:30:00,35.27,35.3,35.26,35.3,19000.0,19.9976,20.0146,19.992,20.0146,19000.0
2006-01-17 15:35:00,35.3,35.31,35.26,35.27,33400.0,20.0146,20.0203,19.992,19.9976,33400.0
2006-01-17 15:40:00,35.27,35.27,35.24,35.25,32200.0,19.9976,19.9976,19.9806,19.9863,32200.0
2006-01-17 15:45:00,35.26,35.3,35.22,35.25,96600.0,19.992,20.0146,19.9693,19.9863,96600.0
2006-01-17 15:50:00,35.24,35.24,35.19,35.19,34000.0,19.9806,19.9806,19.9523,19.9523,34000.0
2006-01-17 15:55:00,35.2,35.27,35.2,35.26,92200.0,19.9579,19.9976,19.9579,19.992,92200.0
2006-01-18 09:30:00,34.98,34.99,34.81,34.85,60200.0,19.8332,19.8389,19.7368,19.7595,60200.0
2006-01-18 09:35:00,34.84,34.93,34.81,34.93,18200.0,19.7538,19.8049,19.7368,19.8049,18200.0
2006-01-18 09:40:00,34.9,34.98,34.85,34.93,30200.0,19.7878,19.8332,19.7595,19.8049,30200.0
2006-01-18 09:45:00,34.94,34.98,34.85,34.85,38600.0,19.8105,19.8332,19.7595,19.7595,38600.0
2006-01-18 09:50:00,34.85,34.93,34.81,34.85,33000.0,19.7595,19.8049,19.7368,19.7595,33000.0
2006-01-18 09:55:00,34.82,34.84,34.76,34.82,34000.0,19.7425,19.7538,19.7085,19.7425,34000.0
2006-01-18 10:00:00,34.82,34.85,34.81,34.84,69000.0,19.7425,19.7595,19.7368,19.7538,69000.0
2006-01-18 10:05:00,34.83,34.86,34.8,34.83,23400.0,19.7482,19.7652,19.7312,19.7482,23400.0
2006-01-18 10:10:00,34.82,34.82,34.77,34.81,23600.0,19.7425,19.7425,19.7141,19.7368,23600.0
2006-01-18 10:15:00,34.81,34.88,34.81,34.87,30400.0,19.7368,19.7765,19.7368,19.7708,30400.0
2006-01-18 10:20:00,34.87,35.05,34.86,35.04,119200.0,19.7708,19.8729,19.7652,19.8672,119200.0
2006-01-18 10:25:00,35.04,35.04,34.97,35.0,60800.0,19.8672,19.8672,19.8275,19.8445,60800.0
2006-01-18 10:30:00,34.99,35.04,34.93,34.94,84200.0,19.8389,19.8672,19.8049,19.8105,84200.0
2006-01-18 10:35:00,34.94,34.94,34.83,34.83,67600.0,19.8105,19.8105,19.7482,19.7482,67600.0
2006-01-18 10:40:00,34.84,34.85,34.83,34.84,51800.0,19.7538,19.7595,19.7482,19.7538,51800.0
2006-01-18 10:45:00,34.85,34.85,34.76,34.76,72200.0,19.7595,19.7595,19.7085,19.7085,72200.0
2006-01-18 10:50:00,34.76,34.76,34.71,34.75,80600.0,19.7085,19.7085,19.6801,19.7028,80600.0
2006-01-18 10:55:00,34.75,34.75,34.63,34.73,98400.0,19.7028,19.7028,19.6348,19.6915,98400.0
2006-01-18 11:00:00,34.71,34.71,34.6,34.64,24600.0,19.6801,19.6801,19.6178,19.6404,24600.0
2006-01-18 11:05:00,34.63,34.65,34.59,34.64,32400.0,19.6348,19.6461,19.6121,19.6404,32400.0
2006-01-18 11:10:00,34.63,34.66,34.62,34.65,59800.0,19.6348,19.6518,19.6291,19.6461,59800.0
2006-01-18 11:15:00,34.65,34.7,34.65,34.68,45600.0,19.6461,19.6745,19.6461,19.6631,45600.0
2006-01-18 11:20:00,34.67,34.69,34.61,34.62,61400.0,19.6574,19.6688,19.6234,19.6291,61400.0
2006-01-18 11:25:00,34.59,34.62,34.53,34.62,19800.0,19.6121,19.6291,19.5781,19.6291,19800.0
2006-01-18 11:30:00,34.6,34.62,34.6,34.6,63000.0,19.6178,19.6291,19.6178,19.6178,63000.0
2006-01-18 11:35:00,34.6,34.62,34.55,34.62,25800.0,19.6178,19.6291,19.5894,19.6291,25800.0
2006-01-18 11:40:00,34.62,34.69,34.62,34.69,22200.0,19.6291,19.6688,19.6291,19.6688,22200.0
2006-01-18 11:45:00,34.69,34.7,34.66,34.66,14000.0,19.6688,19.6745,19.6518,19.6518,14000.0
2006-01-18 11:50:00,34.67,34.67,34.62,34.63,13200.0,19.6574,19.6574,19.6291,19.6348,13200.0
2006-01-18 11:55:00,34.63,34.67,34.63,34.67,10400.0,19.6348,19.6574,19.6348,19.6574,10400.0
2006-01-18 12:00:00,34.67,34.67,34.63,34.63,6800.0,19.6574,19.6574,19.6348,19.6348,6800.0
2006-01-18 12:05:00,34.62,34.63,34.58,34.61,12000.0,19.6291,19.6348,19.6064,19.6234,12000.0
2006-01-18 12:10:00,34.6,34.6,34.52,34.54,22200.0,19.6178,19.6178,19.5724,19.5837,22200.0
2006-01-18 12:15:00,34.54,34.54,34.46,34.48,60400.0,19.5837,19.5837,19.5384,19.5497,60400.0
2006-01-18 12:20:00,34.48,34.49,34.44,34.45,71200.0,19.5497,19.5554,19.527,19.5327,71200.0
2006-01-18 12:25:00,34.44,34.48,34.44,34.48,10400.0,19.527,19.5497,19.527,19.5497,10400.0
2006-01-18 12:30:00,34.48,34.59,34.48,34.58,83200.0,19.5497,19.6121,19.5497,19.6064,83200.0
2006-01-18 12:35:00,34.58,34.65,34.58,34.65,34400.0,19.6064,19.6461,19.6064,19.6461,34400.0
2006-01-18 12:40:00,34.65,34.71,34.64,34.71,49400.0,19.6461,19.6801,19.6404,19.6801,49400.0
2006-01-18 12:45:00,34.7,34.7,34.66,34.68,16600.0,19.6745,19.6745,19.6518,19.6631,16600.0
2006-01-18 12:50:00,34.66,34.67,34.6,34.6,15400.0,19.6518,19.6574,19.6178,19.6178,15400.0
2006-01-18 12:55:00,34.6,34.61,34.57,34.6,19800.0,19.6178,19.6234,19.6007,19.6178,19800.0
2006-01-18 13:00:00,34.6,34.61,34.56,34.57,14400.0,19.6178,19.6234,19.5951,19.6007,14400.0
2006-01-18 13:05:00,34.56,34.59,34.56,34.58,21600.0,19.5951,19.6121,19.5951,19.6064,21600.0
2006-01-18 13:10:00,34.58,34.6,34.57,34.6,29600.0,19.6064,19.6178,19.6007,19.6178,29600.0
2006-01-18 13:15:00,34.6,34.63,34.6,34.6,15200.0,19.6178,19.6348,19.6178,19.6178,15200.0
2006-01-18 13:20:00,34.59,34.62,34.57,34.58,20200.0,19.6121,19.6291,19.6007,19.6064,20200.0
2006-01-18 13:25:00,34.58,34.6,34.55,34.59,15000.0,19.6064,19.6178,19.5894,19.6121,15000.0
2006-01-18 13:30:00,34.56,34.56,34.48,34.5,38600.0,19.5951,19.5951,19.5497,19.5611,38600.0
2006-01-18 13:35:00,34.5,34.5,34.48,34.48,73000.0,19.5611,19.5611,19.5497,19.5497,73000.0
2006-01-18 13:40:00,34.48,34.49,34.41,34.45,47600.0,19.5497,19.5554,19.51,19.5327,47600.0
2006-01-18 13:45:00,34.44,34.45,34.42,34.44,20800.0,19.527,19.5327,19.5157,19.527,20800.0
2006-01-18 13:50:00,34.45,34.47,34.45,34.45,16600.0,19.5327,19.544,19.5327,19.5327,16600.0
2006-01-18 13:55:00,34.46,34.5,34.46,34.49,9000.0,19.5384,19.5611,19.5384,19.5554,9000.0
2006-01-18 14:00:00,34.49,34.61,34.49,34.6,38600.0,19.5554,19.6234,19.5554,19.6178,38600.0
2006-01-18 14:05:00,34.61,34.61,34.53,34.53,19200.0,19.6234,19.6234,19.5781,19.5781,19200.0
2006-01-18 14:10:00,34.55,34.55,34.52,34.52,5800.0,19.5894,19.5894,19.5724,19.5724,5800.0
2006-01-18 14:15:00,34.51,34.63,34.51,34.61,25000.0,19.5667,19.6348,19.5667,19.6234,25000.0
2006-01-18 14:20:00,34.6,34.6,34.55,34.56,12200.0,19.6178,19.6178,19.5894,19.5951,12200.0
2006-01-18 14:25:00,34.57,34.58,34.54,34.54,9400.0,19.6007,19.6064,19.5837,19.5837,9400.0
2006-01-18 14:30:00,34.54,34.55,34.49,34.51,54400.0,19.5837,19.5894,19.5554,19.5667,54400.0
2006-01-18 14:35:00,34.51,34.51,34.44,34.46,15200.0,19.5667,19.5667,19.527,19.5384,15200.0
2006-01-18 14:40:00,34.47,34.48,34.44,34.45,12600.0,19.544,19.5497,19.527,19.5327,12600.0
2006-01-18 14:45:00,34.46,34.52,34.44,34.48,10400.0,19.5384,19.5724,19.527,19.5497,10400.0
2006-01-18 14:50:00,34.47,34.48,34.41,34.43,19400.0,19.544,19.5497,19.51,19.5214,19400.0
2006-01-18 14:55:00,34.44,34.46,34.41,34.44,19000.0,19.527,19.5384,19.51,19.527,19000.0
2006-01-18 15:00:00,34.43,34.45,34.36,34.4,32400.0,19.5214,19.5327,19.4817,19.5044,32400.0
2006-01-18 15:05:00,34.39,34.4,34.36,34.4,18600.0,19.4987,19.5044,19.4817,19.5044,18600.0
2006-01-18 15:10:00,34.4,34.4,34.33,34.38,39000.0,19.5044,19.5044,19.4647,19.493,39000.0
2006-01-18 15:15:00,34.38,34.39,34.36,34.37,22400.0,19.493,19.4987,19.4817,19.4873,22400.0
2006-01-18 15:20:00,34.38,34.38,34.33,34.33,30400.0,19.493,19.493,19.4647,19.4647,30400.0
2006-01-18 15:25:00,34.34,34.41,34.33,34.4,55000.0,19.4703,19.51,19.4647,19.5044,55000.0
2006-01-18 15:30:00,34.4,34.45,34.39,34.42,120800.0,19.5044,19.5327,19.4987,19.5157,120800.0
2006-01-18 15:35:00,34.42,34.45,34.41,34.42,81800.0,19.5157,19.5327,19.51,19.5157,81800.0
2006-01-18 15:40:00,34.42,34.43,34.41,34.42,43000.0,19.5157,19.5214,19.51,19.5157,43000.0
2006-01-18 15:45:00,34.42,34.43,34.35,34.35,78600.0,19.5157,19.5214,19.476,19.476,78600.0
2006-01-18 15:50:00,34.36,34.36,34.27,34.29,155400.0,19.4817,19.4817,19.4306,19.442,155400.0
2006-01-18 15:55:00,34.29,34.29,34.23,34.23,235600.0,19.442,19.442,19.408,19.408,235600.0
2006-01-19 09:30:00,34.35,34.58,34.35,34.58,102800.0,19.476,19.6064,19.476,19.6064,102800.0
2006-01-19 09:35:00,34.55,34.77,34.54,34.76,47400.0,19.5894,19.7141,19.5837,19.7085,47400.0
2006-01-19 09:40:00,34.77,34.83,34.76,34.77,84200.0,19.7141,19.7482,19.7085,19.7141,84200.0
2006-01-19 09:45:00,34.77,34.87,34.73,34.86,117600.0,19.7141,19.7708,19.6915,19.7652,117600.0
2006-01-19 09:50:00,34.86,34.86,34.74,34.74,77200.0,19.7652,19.7652,19.6971,19.6971,77200.0
2006-01-19 09:55:00,34.74,34.74,34.68,34.7,46400.0,19.6971,19.6971,19.6631,19.6745,46400.0
2006-01-19 10:00:00,34.7,34.74,34.65,34.73,77200.0,19.6745,19.6971,19.6461,19.6915,77200.0
2006-01-19 10:05:00,34.74,34.74,34.68,34.73,94800.0,19.6971,19.6971,19.6631,19.6915,94800.0
2006-01-19 10:10:00,34.73,34.82,34.73,34.81,27400.0,19.6915,19.7425,19.6915,19.7368,27400.0
2006-01-19 10:15:00,34.82,34.93,34.81,34.93,42400.0,19.7425,19.8049,19.7368,19.8049,42400.0
2006-01-19 10:20:00,34.93,34.99,34.91,34.96,85000.0,19.8049,19.8389,19.7935,19.8219,85000.0
2006-01-19 10:25:00,34.96,34.98,34.93,34.94,29600.0,19.8219,19.8332,19.8049,19.8105,29600.0
2006-01-19 10:30:00,34.94,34.96,34.89,34.91,90600.0,19.8105,19.8219,19.7822,19.7935,90600.0
2006-01-19 10:35:00,34.9,34.96,34.9,34.94,25400.0,19.7878,19.8219,19.7878,19.8105,25400.0
2006-01-19 10:40:00,34.93,34.95,34.92,34.95,27200.0,19.8049,19.8162,19.7992,19.8162,27200.0
2006-01-19 10:45:00,34.95,34.99,34.87,34.91,46200.0,19.8162,19.8389,19.7708,19.7935,46200.0
2006-01-19 10:50:00,34.92,34.98,34.9,34.97,25200.0,19.7992,19.8332,19.7878,19.8275,25200.0
2006-01-19 10:55:00,34.97,34.97,34.94,34.96,8000.0,19.8275,19.8275,19.8105,19.8219,8000.0
2006-01-19 11:00:00,34.96,34.99,34.96,34.96,9400.0,19.8219,19.8389,19.8219,19.8219,9400.0
2006-01-19 11:05:00,34.97,35.0,34.97,35.0,37800.0,19.8275,19.8445,19.8275,19.8445,37800.0
2006-01-19 11:10:00,35.0,35.08,34.99,35.08,45800.0,19.8445,19.8899,19.8389,19.8899,45800.0
2006-01-19 11:15:00,35.09,35.09,35.04,35.08,38800.0,19.8956,19.8956,19.8672,19.8899,38800.0
2006-01-19 11:20:00,35.1,35.1,35.02,35.05,38200.0,19.9012,19.9012,19.8559,19.8729,38200.0
2006-01-19 11:25:00,35.05,35.11,35.05,35.11,17400.0,19.8729,19.9069,19.8729,19.9069,17400.0
2006-01-19 11:30:00,35.12,35.17,35.09,35.16,43000.0,19.9126,19.9409,19.8956,19.9353,43000.0
2006-01-19 11:35:00,35.17,35.24,35.17,35.21,54400.0,19.9409,19.9806,19.9409,19.9636,54400.0
2006-01-19 11:40:00,35.2,35.21,35.09,35.09,37800.0,19.9579,19.9636,19.8956,19.8956,37800.0
2006-01-19 11:45:00,35.09,35.15,35.08,35.15,20800.0,19.8956,19.9296,19.8899,19.9296,20800.0
2006-01-19 11:50:00,35.15,35.23,35.15,35.23,25200.0,19.9296,19.975,19.9296,19.975,25200.0
2006-01-19 11:55:00,35.22,35.31,35.22,35.31,29600.0,19.9693,20.0203,19.9693,20.0203,29600.0
2006-01-19 12:00:00,35.3,35.3,34.99,35.24,45800.0,20.0146,20.0146,19.8389,19.9806,45800.0
2006-01-19 12:05:00,35.26,35.3,35.26,35.3,30000.0,19.992,20.0146,19.992,20.0146,30000.0
2006-01-19 12:10:00,35.29,35.37,35.29,35.34,27800.0,20.009,20.0543,20.009,20.0373,27800.0
2006-01-19 12:15:00,35.35,35.37,35.31,35.32,21000.0,20.043,20.0543,20.0203,20.026,21000.0
2006-01-19 12:20:00,35.34,35.34,35.28,35.29,19400.0,20.0373,20.0373,20.0033,20.009,19400.0
2006-01-19 12:25:00,35.29,35.32,35.25,35.32,22600.0,20.009,20.026,19.9863,20.026,22600.0
2006-01-19 12:30:00,35.32,35.32,35.27,35.29,21800.0,20.026,20.026,19.9976,20.009,21800.0
2006-01-19 12:35:00,35.3,35.32,35.27,35.32,40200.0,20.0146,20.026,19.9976,20.026,40200.0
2006-01-19 12:40:00,35.32,35.35,35.3,35.3,40000.0,20.026,20.043,20.0146,20.0146,40000.0
2006-01-19 12:45:00,35.3,35.3,35.27,35.3,21600.0,20.0146,20.0146,19.9976,20.0146,21600.0
2006-01-19 12:50:00,35.3,35.33,35.3,35.31,23800.0,20.0146,20.0317,20.0146,20.0203,23800.0
2006-01-19 12:55:00,35.32,35.32,35.31,35.32,21800.0,20.026,20.026,20.0203,20.026,21800.0
2006-01-19 13:00:00,35.32,35.35,35.31,35.32,41600.0,20.026,20.043,20.0203,20.026,41600.0
2006-01-19 13:05:00,35.33,35.4,35.31,35.38,67400.0,20.0317,20.0713,20.0203,20.06,67400.0
2006-01-19 13:10:00,35.39,35.42,35.37,35.4,16600.0,20.0657,20.0827,20.0543,20.0713,16600.0
2006-01-19 13:15:00,35.41,35.44,35.39,35.43,20200.0,20.077,20.094,20.0657,20.0884,20200.0
2006-01-19 13:20:00,35.43,35.5,35.43,35.5,19600.0,20.0884,20.128,20.0884,20.128,19600.0
2006-01-19 13:25:00,35.52,35.52,35.49,35.49,23800.0,20.1394,20.1394,20.1224,20.1224,23800.0
2006-01-19 13:30:00,35.52,35.52,35.48,35.51,19200.0,20.1394,20.1394,20.1167,20.1337,19200.0
2006-01-19 13:35:00,35.51,35.52,35.48,35.5,16800.0,20.1337,20.1394,20.1167,20.128,16800.0
2006-01-19 13:40:00,35.48,35.6,35.48,35.59,30000.0,20.1167,20.1847,20.1167,20.1791,30000.0
2006-01-19 13:45:00,35.58,35.66,35.58,35.66,21200.0,20.1734,20.2188,20.1734,20.2188,21200.0
2006-01-19 13:50:00,35.65,35.65,35.54,35.55,64400.0,20.2131,20.2131,20.1507,20.1564,64400.0
2006-01-19 13:55:00,35.54,35.55,35.49,35.49,26400.0,20.1507,20.1564,20.1224,20.1224,26400.0
2006-01-19 14:00:00,35.49,35.49,35.45,35.48,16800.0,20.1224,20.1224,20.0997,20.1167,16800.0
2006-01-19 14:05:00,35.49,35.49,35.43,35.47,13600.0,20.1224,20.1224,20.0884,20.111,13600.0
2006-01-19 14:10:00,35.45,35.46,35.4,35.4,18200.0,20.0997,20.1054,20.0713,20.0713,18200.0
2006-01-19 14:15:00,35.4,35.4,35.37,35.38,25600.0,20.0713,20.0713,20.0543,20.06,25600.0
2006-01-19 14:20:00,35.38,35.42,35.36,35.42,39000.0,20.06,20.0827,20.0487,20.0827,39000.0
2006-01-19 14:25:00,35.41,35.45,35.39,35.44,18400.0,20.077,20.0997,20.0657,20.094,18400.0
2006-01-19 14:30:00,35.44,35.48,35.43,35.47,17800.0,20.094,20.1167,20.0884,20.111,17800.0
2006-01-19 14:35:00,35.47,35.49,35.44,35.44,35400.0,20.111,20.1224,20.094,20.094,35400.0
2006-01-19 14:40:00,35.44,35.45,35.34,35.34,43600.0,20.094,20.0997,20.0373,20.0373,43600.0
2006-01-19 14:45:00,35.34,35.4,35.33,35.39,27600.0,20.0373,20.0713,20.0317,20.0657,27600.0
2006-01-19 14:50:00,35.41,35.45,35.38,35.45,21000.0,20.077,20.0997,20.06,20.0997,21000.0
2006-01-19 14:55:00,35.45,35.48,35.42,35.46,28200.0,20.0997,20.1167,20.0827,20.1054,28200.0
2006-01-19 15:00:00,35.47,35.47,35.38,35.4,65600.0,20.111,20.111,20.06,20.0713,65600.0
2006-01-19 15:05:00,35.38,35.39,35.31,35.33,43400.0,20.06,20.0657,20.0203,20.0317,43400.0
2006-01-19 15:10:00,35.34,35.34,35.27,35.27,36600.0,20.0373,20.0373,19.9976,19.9976,36600.0
2006-01-19 15:15:00,35.27,35.34,35.27,35.33,29600.0,19.9976,20.0373,19.9976,20.0317,29600.0
2006-01-19 15:20:00,35.32,35.32,35.3,35.32,34200.0,20.026,20.026,20.0146,20.026,34200.0
2006-01-19 15:25:00,35.32,35.33,35.31,35.33,31400.0,20.026,20.0317,20.0203,20.0317,31400.0
2006-01-19 15:30:00,35.33,35.33,35.3,35.31,49400.0,20.0317,20.0317,20.0146,20.0203,49400.0
2006-01-19 15:35:00,35.31,35.33,35.3,35.31,49800.0,20.0203,20.0317,20.0146,20.0203,49800.0
2006-01-19 15:40:00,35.31,35.31,35.28,35.28,59800.0,20.0203,20.0203,20.0033,20.0033,59800.0
2006-01-19 15:45:00,35.27,35.3,35.19,35.2,91000.0,19.9976,20.0146,19.9523,19.9579,91000.0
2006-01-19 15:50:00,35.21,35.24,35.2,35.24,61400.0,19.9636,19.9806,19.9579,19.9806,61400.0
2006-01-19 15:55:00,35.24,35.25,35.22,35.22,62600.0,19.9806,19.9863,19.9693,19.9693,62600.0
2006-01-20 09:30:00,35.15,35.3,35.15,35.25,96800.0,19.9296,20.0146,19.9296,19.9863,96800.0
2006-01-20 09:35:00,35.27,35.38,35.26,35.38,26000.0,19.9976,20.06,19.992,20.06,26000.0
2006-01-20 09:40:00,35.4,35.52,35.4,35.48,26200.0,20.0713,20.1394,20.0713,20.1167,26200.0
2006-01-20 09:45:00,35.48,35.49,35.35,35.41,55200.0,20.1167,20.1224,20.043,20.077,55200.0
2006-01-20 09:50:00,35.42,35.42,35.35,35.36,14600.0,20.0827,20.0827,20.043,20.0487,14600.0
2006-01-20 09:55:00,35.36,35.37,35.27,35.27,51000.0,20.0487,20.0543,19.9976,19.9976,51000.0
2006-01-20 10:00:00,35.27,35.27,35.11,35.13,73400.0,19.9976,19.9976,19.9069,19.9183,73400.0
2006-01-20 10:05:00,35.13,35.15,35.08,35.15,136000.0,19.9183,19.9296,19.8899,19.9296,136000.0
2006-01-20 10:10:00,35.15,35.15,34.95,34.95,38800.0,19.9296,19.9296,19.8162,19.8162,38800.0
2006-01-20 10:15:00,34.95,35.05,34.91,34.91,58200.0,19.8162,19.8729,19.7935,19.7935,58200.0
2006-01-20 10:20:00,34.9,34.9,34.77,34.77,37600.0,19.7878,19.7878,19.7141,19.7141,37600.0
2006-01-20 10:25:00,34.77,34.77,34.58,34.6,61800.0,19.7141,19.7141,19.6064,19.6178,61800.0
2006-01-20 10:30:00,34.6,34.62,34.52,34.52,103200.0,19.6178,19.6291,19.5724,19.5724,103200.0
2006-01-20 10:35:00,34.52,34.53,34.46,34.52,117600.0,19.5724,19.5781,19.5384,19.5724,117600.0
2006-01-20 10:40:00,34.53,34.58,34.53,34.55,102400.0,19.5781,19.6064,19.5781,19.5894,102400.0
2006-01-20 10:45:00,34.53,34.6,34.49,34.57,63600.0,19.5781,19.6178,19.5554,19.6007,63600.0
2006-01-20 10:50:00,34.56,34.56,34.46,34.49,65400.0,19.5951,19.5951,19.5384,19.5554,65400.0
2006-01-20 10:55:00,34.49,34.59,34.49,34.56,36400.0,19.5554,19.6121,19.5554,19.5951,36400.0
2006-01-20 11:00:00,34.55,34.55,34.43,34.49,28800.0,19.5894,19.5894,19.5214,19.5554,28800.0
2006-01-20 11:05:00,34.48,34.55,34.48,34.54,19600.0,19.5497,19.5894,19.5497,19.5837,19600.0
2006-01-20 11:10:00,34.54,34.67,34.5,34.67,59400.0,19.5837,19.6574,19.5611,19.6574,59400.0
2006-01-20 11:15:00,34.67,34.71,34.62,34.7,37400.0,19.6574,19.6801,19.6291,19.6745,37400.0
2006-01-20 11:20:00,34.71,34.71,34.62,34.63,53000.0,19.6801,19.6801,19.6291,19.6348,53000.0
2006-01-20 11:25:00,34.63,34.7,34.61,34.7,15800.0,19.6348,19.6745,19.6234,19.6745,15800.0
2006-01-20 11:30:00,34.68,34.71,34.65,34.7,118800.0,19.6631,19.6801,19.6461,19.6745,118800.0
2006-01-20 11:35:00,34.7,34.77,34.7,34.75,65600.0,19.6745,19.7141,19.6745,19.7028,65600.0
2006-01-20 11:40:00,34.74,34.74,34.7,34.73,61600.0,19.6971,19.6971,19.6745,19.6915,61600.0
2006-01-20 11:45:00,34.74,34.8,34.73,34.73,120800.0,19.6971,19.7312,19.6915,19.6915,120800.0
2006-01-20 11:50:00,34.73,34.8,34.73,34.79,159000.0,19.6915,19.7312,19.6915,19.7255,159000.0
2006-01-20 11:55:00,34.81,34.81,34.7,34.7,48200.0,19.7368,19.7368,19.6745,19.6745,48200.0
2006-01-20 12:00:00,34.73,34.82,34.73,34.75,23000.0,19.6915,19.7425,19.6915,19.7028,23000.0
2006-01-20 12:05:00,34.76,34.84,34.75,34.83,27600.0,19.7085,19.7538,19.7028,19.7482,27600.0
2006-01-20 12:10:00,34.81,34.85,34.77,34.85,36000.0,19.7368,19.7595,19.7141,19.7595,36000.0
2006-01-20 12:15:00,34.84,34.88,34.83,34.88,10400.0,19.7538,19.7765,19.7482,19.7765,10400.0
2006-01-20 12:20:00,34.89,35.0,34.89,35.0,41600.0,19.7822,19.8445,19.7822,19.8445,41600.0
2006-01-20 12:25:00,35.02,35.04,34.99,35.01,80600.0,19.8559,19.8672,19.8389,19.8502,80600.0
2006-01-20 12:30:00,35.02,35.03,35.0,35.02,43800.0,19.8559,19.8616,19.8445,19.8559,43800.0
2006-01-20 12:35:00,35.02,35.07,35.02,35.05,61200.0,19.8559,19.8842,19.8559,19.8729,61200.0
2006-01-20 12:40:00,35.05,35.06,34.94,34.95,47200.0,19.8729,19.8786,19.8105,19.8162,47200.0
2006-01-20 12:45:00,34.96,35.06,34.94,35.06,43200.0,19.8219,19.8786,19.8105,19.8786,43200.0
2006-01-20 12:50:00,35.05,35.06,34.99,35.01,30400.0,19.8729,19.8786,19.8389,19.8502,30400.0
2006-01-20 12:55:00,35.01,35.02,34.96,34.99,82000.0,19.8502,19.8559,19.8219,19.8389,82000.0
2006-01-20 13:00:00,35.0,35.02,34.93,34.95,76600.0,19.8445,19.8559,19.8049,19.8162,76600.0
2006-01-20 13:05:00,34.96,34.97,34.88,34.9,40800.0,19.8219,19.8275,19.7765,19.7878,40800.0
2006-01-20 13:10:00,34.9,34.98,34.89,34.92,26000.0,19.7878,19.8332,19.7822,19.7992,26000.0
2006-01-20 13:15:00,34.92,34.98,34.91,34.98,94600.0,19.7992,19.8332,19.7935,19.8332,94600.0
2006-01-20 13:20:00,34.97,35.01,34.95,35.01,18400.0,19.8275,19.8502,19.8162,19.8502,18400.0
2006-01-20 13:25:00,35.01,35.05,35.01,35.03,16000.0,19.8502,19.8729,19.8502,19.8616,16000.0
2006-01-20 13:30:00,35.03,35.03,34.99,35.02,28600.0,19.8616,19.8616,19.8389,19.8559,28600.0
2006-01-20 13:35:00,35.02,35.04,35.01,35.04,49400.0,19.8559,19.8672,19.8502,19.8672,49400.0
2006-01-20 13:40:00,35.04,35.07,35.02,35.04,246400.0,19.8672,19.8842,19.8559,19.8672,246400.0
2006-01-20 13:45:00,35.04,35.05,34.99,35.0,103000.0,19.8672,19.8729,19.8389,19.8445,103000.0
2006-01-20 13:50:00,34.99,34.99,34.98,34.98,19000.0,19.8389,19.8389,19.8332,19.8332,19000.0
2006-01-20 13:55:00,34.98,35.02,34.98,35.01,32000.0,19.8332,19.8559,19.8332,19.8502,32000.0
2006-01-20 14:00:00,35.01,35.02,35.0,35.01,27400.0,19.8502,19.8559,19.8445,19.8502,27400.0
2006-01-20 14:05:00,35.02,35.02,35.01,35.02,22400.0,19.8559,19.8559,19.8502,19.8559,22400.0
2006-01-20 14:10:00,35.02,35.02,34.99,35.01,25600.0,19.8559,19.8559,19.8389,19.8502,25600.0
2006-01-20 14:15:00,35.01,35.02,34.97,35.02,38200.0,19.8502,19.8559,19.8275,19.8559,38200.0
2006-01-20 14:20:00,35.02,35.07,35.0,35.04,48800.0,19.8559,19.8842,19.8445,19.8672,48800.0
2006-01-20 14:25:00,35.06,35.16,35.06,35.15,27800.0,19.8786,19.9353,19.8786,19.9296,27800.0
2006-01-20 14:30:00,35.15,35.15,35.1,35.1,28000.0,19.9296,19.9296,19.9012,19.9012,28000.0
2006-01-20 14:35:00,35.12,35.12,35.08,35.09,19000.0,19.9126,19.9126,19.8899,19.8956,19000.0
2006-01-20 14:40:00,35.09,35.1,35.08,35.1,33600.0,19.8956,19.9012,19.8899,19.9012,33600.0
2006-01-20 14:45:00,35.1,35.12,35.09,35.1,31600.0,19.9012,19.9126,19.8956,19.9012,31600.0
2006-01-20 14:50:00,35.1,35.13,35.08,35.1,46800.0,19.9012,19.9183,19.8899,19.9012,46800.0
2006-01-20 14:55:00,35.1,35.11,35.1,35.1,59800.0,19.9012,19.9069,19.9012,19.9012,59800.0
2006-01-20 15:00:00,35.1,35.13,35.06,35.07,42600.0,19.9012,19.9183,19.8786,19.8842,42600.0
2006-01-20 15:05:00,35.07,35.13,35.06,35.12,26800.0,19.8842,19.9183,19.8786,19.9126,26800.0
2006-01-20 15:10:00,35.12,35.15,35.1,35.1,78800.0,19.9126,19.9296,19.9012,19.9012,78800.0
2006-01-20 15:15:00,35.1,35.13,35.08,35.12,51600.0,19.9012,19.9183,19.8899,19.9126,51600.0
2006-01-20 15:20:00,35.12,35.13,35.07,35.08,149800.0,19.9126,19.9183,19.8842,19.8899,149800.0
2006-01-20 15:25:00,35.08,35.1,35.07,35.1,31000.0,19.8899,19.9012,19.8842,19.9012,31000.0
2006-01-20 15:30:00,35.1,35.12,35.1,35.1,38400.0,19.9012,19.9126,19.9012,19.9012,38400.0
2006-01-20 15:35:00,35.1,35.13,35.09,35.09,41200.0,19.9012,19.9183,19.8956,19.8956,41200.0
2006-01-20 15:40:00,35.09,35.09,35.07,35.08,88400.0,19.8956,19.8956,19.8842,19.8899,88400.0
2006-01-20 15:45:00,35.09,35.13,35.0,35.02,112400.0,19.8956,19.9183,19.8445,19.8559,112400.0
2006-01-20 15:50:00,35.02,35.02,34.95,34.97,77000.0,19.8559,19.8559,19.8162,19.8275,77000.0
2006-01-20 15:55:00,34.97,35.01,34.96,35.0,171200.0,19.8275,19.8502,19.8219,19.8445,171200.0
2006-01-23 09:30:00,35.1,35.2,35.1,35.2,94000.0,19.9012,19.9579,19.9012,19.9579,94000.0
2006-01-23 09:35:00,35.2,35.37,35.2,35.32,88000.0,19.9579,20.0543,19.9579,20.026,88000.0
2006-01-23 09:40:00,35.33,35.5,35.33,35.5,46000.0,20.0317,20.128,20.0317,20.128,46000.0
2006-01-23 09:45:00,35.5,35.52,35.4,35.45,44400.0,20.128,20.1394,20.0713,20.0997,44400.0
2006-01-23 09:50:00,35.45,35.63,35.45,35.6,53600.0,20.0997,20.2017,20.0997,20.1847,53600.0
2006-01-23 09:55:00,35.6,35.65,35.58,35.58,63800.0,20.1847,20.2131,20.1734,20.1734,63800.0
2006-01-23 10:00:00,35.54,35.56,35.49,35.56,52600.0,20.1507,20.1621,20.1224,20.1621,52600.0
2006-01-23 10:05:00,35.56,35.6,35.55,35.59,42800.0,20.1621,20.1847,20.1564,20.1791,42800.0
2006-01-23 10:10:00,35.6,35.75,35.57,35.67,71600.0,20.1847,20.2698,20.1677,20.2244,71600.0
2006-01-23 10:15:00,35.67,35.67,35.59,35.6,62800.0,20.2244,20.2244,20.1791,20.1847,62800.0
2006-01-23 10:20:00,35.6,35.66,35.58,35.65,45000.0,20.1847,20.2188,20.1734,20.2131,45000.0
2006-01-23 10:25:00,35.65,35.65,35.54,35.56,35400.0,20.2131,20.2131,20.1507,20.1621,35400.0
2006-01-23 10:30:00,35.57,35.57,35.52,35.52,29800.0,20.1677,20.1677,20.1394,20.1394,29800.0
2006-01-23 10:35:00,35.52,35.52,35.45,35.45,30600.0,20.1394,20.1394,20.0997,20.0997,30600.0
2006-01-23 10:40:00,35.47,35.54,35.42,35.52,35400.0,20.111,20.1507,20.0827,20.1394,35400.0
2006-01-23 10:45:00,35.53,35.55,35.5,35.5,73400.0,20.1451,20.1564,20.128,20.128,73400.0
2006-01-23 10:50:00,35.51,35.62,35.49,35.57,84000.0,20.1337,20.1961,20.1224,20.1677,84000.0
2006-01-23 10:55:00,35.55,35.59,35.54,35.54,78400.0,20.1564,20.1791,20.1507,20.1507,78400.0
2006-01-23 11:00:00,35.54,35.55,35.51,35.52,19200.0,20.1507,20.1564,20.1337,20.1394,19200.0
2006-01-23 11:05:00,35.51,35.55,35.51,35.55,25000.0,20.1337,20.1564,20.1337,20.1564,25000.0
2006-01-23 11:10:00,35.55,35.59,35.53,35.59,54600.0,20.1564,20.1791,20.1451,20.1791,54600.0
2006-01-23 11:15:00,35.59,35.6,35.58,35.59,41000.0,20.1791,20.1847,20.1734,20.1791,41000.0
2006-01-23 11:20:00,35.59,35.59,35.52,35.52,17400.0,20.1791,20.1791,20.1394,20.1394,17400.0
2006-01-23 11:25:00,35.52,35.54,35.51,35.54,21400.0,20.1394,20.1507,20.1337,20.1507,21400.0
2006-01-23 11:30:00,35.54,35.57,35.54,35.57,23400.0,20.1507,20.1677,20.1507,20.1677,23400.0
2006-01-23 11:35:00,35.57,35.59,35.56,35.57,58200.0,20.1677,20.1791,20.1621,20.1677,58200.0
2006-01-23 11:40:00,35.57,35.6,35.57,35.6,16400.0,20.1677,20.1847,20.1677,20.1847,16400.0
2006-01-23 11:45:00,35.6,35.64,35.59,35.64,17800.0,20.1847,20.2074,20.1791,20.2074,17800.0
2006-01-23 11:50:00,35.63,35.68,35.63,35.68,23200.0,20.2017,20.2301,20.2017,20.2301,23200.0
2006-01-23 11:55:00,35.68,35.74,35.68,35.7,36200.0,20.2301,20.2641,20.2301,20.2414,36200.0
2006-01-23 12:00:00,35.69,35.7,35.65,35.65,44600.0,20.2358,20.2414,20.2131,20.2131,44600.0
2006-01-23 12:05:00,35.65,35.68,35.63,35.68,23400.0,20.2131,20.2301,20.2017,20.2301,23400.0
2006-01-23 12:10:00,35.68,35.7,35.65,35.65,27400.0,20.2301,20.2414,20.2131,20.2131,27400.0
2006-01-23 12:15:00,35.65,35.65,35.53,35.55,27600.0,20.2131,20.2131,20.1451,20.1564,27600.0
2006-01-23 12:20:00,35.55,35.58,35.54,35.56,22400.0,20.1564,20.1734,20.1507,20.1621,22400.0
2006-01-23 12:25:00,35.56,35.58,35.55,35.58,15800.0,20.1621,20.1734,20.1564,20.1734,15800.0
2006-01-23 12:30:00,35.57,35.58,35.53,35.55,21400.0,20.1677,20.1734,20.1451,20.1564,21400.0
2006-01-23 12:35:00,35.55,35.57,35.52,35.57,26400.0,20.1564,20.1677,20.1394,20.1677,26400.0
2006-01-23 12:40:00,35.57,35.58,35.52,35.55,22000.0,20.1677,20.1734,20.1394,20.1564,22000.0
2006-01-23 12:45:00,35.55,35.56,35.5,35.5,23400.0,20.1564,20.1621,20.128,20.128,23400.0
2006-01-23 12:50:00,35.51,35.54,35.49,35.52,26200.0,20.1337,20.1507,20.1224,20.1394,26200.0
2006-01-23 12:55:00,35.53,35.53,35.48,35.48,22600.0,20.1451,20.1451,20.1167,20.1167,22600.0
2006-01-23 13:00:00,35.48,35.5,35.47,35.49,23400.0,20.1167,20.128,20.111,20.1224,23400.0
2006-01-23 13:05:00,35.49,35.56,35.49,35.55,26400.0,20.1224,20.1621,20.1224,20.1564,26400.0
2006-01-23 13:10:00,35.54,35.57,35.54,35.56,5800.0,20.1507,20.1677,20.1507,20.1621,5800.0
2006-01-23 13:15:00,35.56,35.65,35.56,35.65,40600.0,20.1621,20.2131,20.1621,20.2131,40600.0
2006-01-23 13:20:00,35.66,35.69,35.64,35.68,21000.0,20.2188,20.2358,20.2074,20.2301,21000.0
2006-01-23 13:25:00,35.67,35.75,35.67,35.72,45000.0,20.2244,20.2698,20.2244,20.2528,45000.0
2006-01-23 13:30:00,35.72,35.75,35.72,35.74,19600.0,20.2528,20.2698,20.2528,20.2641,19600.0
2006-01-23 13:35:00,35.74,35.74,35.71,35.72,19400.0,20.2641,20.2641,20.2471,20.2528,19400.0
2006-01-23 13:40:00,35.72,35.73,35.69,35.69,12600.0,20.2528,20.2584,20.2358,20.2358,12600.0
2006-01-23 13:45:00,35.7,35.8,35.69,35.8,56800.0,20.2414,20.2981,20.2358,20.2981,56800.0
2006-01-23 13:50:00,35.81,35.9,35.81,35.88,52600.0,20.3038,20.3548,20.3038,20.3435,52600.0
2006-01-23 13:55:00,35.88,35.89,35.85,35.88,37800.0,20.3435,20.3492,20.3265,20.3435,37800.0
2006-01-23 14:00:00,35.87,35.88,35.81,35.82,96200.0,20.3378,20.3435,20.3038,20.3095,96200.0
2006-01-23 14:05:00,35.82,35.83,35.79,35.8,40400.0,20.3095,20.3151,20.2925,20.2981,40400.0
2006-01-23 14:10:00,35.8,35.82,35.77,35.82,54800.0,20.2981,20.3095,20.2811,20.3095,54800.0
2006-01-23 14:15:00,35.82,35.87,35.78,35.85,43800.0,20.3095,20.3378,20.2868,20.3265,43800.0
2006-01-23 14:20:00,35.85,35.94,35.84,35.94,33600.0,20.3265,20.3775,20.3208,20.3775,33600.0
2006-01-23 14:25:00,35.94,35.95,35.9,35.94,29200.0,20.3775,20.3832,20.3548,20.3775,29200.0
2006-01-23 14:30:00,35.93,35.95,35.91,35.91,28200.0,20.3718,20.3832,20.3605,20.3605,28200.0
2006-01-23 14:35:00,35.91,35.92,35.84,35.9,155200.0,20.3605,20.3662,20.3208,20.3548,155200.0
2006-01-23 14:40:00,35.9,35.95,35.88,35.95,20600.0,20.3548,20.3832,20.3435,20.3832,20600.0
2006-01-23 14:45:00,35.94,35.95,35.93,35.95,31200.0,20.3775,20.3832,20.3718,20.3832,31200.0
2006-01-23 14:50:00,35.95,36.0,35.93,36.0,94600.0,20.3832,20.4115,20.3718,20.4115,94600.0
2006-01-23 14:55:00,36.01,36.03,35.94,36.03,62800.0,20.4172,20.4285,20.3775,20.4285,62800.0
2006-01-23 15:00:00,36.04,36.04,35.99,36.01,47800.0,20.4342,20.4342,20.4059,20.4172,47800.0
2006-01-23 15:05:00,36.02,36.04,36.01,36.04,22600.0,20.4229,20.4342,20.4172,20.4342,22600.0
2006-01-23 15:10:00,36.05,36.07,36.02,36.07,52600.0,20.4399,20.4512,20.4229,20.4512,52600.0
2006-01-23 15:15:00,36.09,36.19,36.07,36.19,57000.0,20.4626,20.5193,20.4512,20.5193,57000.0
2006-01-23 15:20:00,36.19,36.25,36.16,36.23,53800.0,20.5193,20.5533,20.5023,20.5419,53800.0
2006-01-23 15:25:00,36.22,36.22,36.09,36.1,49400.0,20.5363,20.5363,20.4626,20.4682,49400.0
2006-01-23 15:30:00,36.1,36.19,36.1,36.16,48600.0,20.4682,20.5193,20.4682,20.5023,48600.0
2006-01-23 15:35:00,36.15,36.17,36.06,36.07,110400.0,20.4966,20.5079,20.4456,20.4512,110400.0
2006-01-23 15:40:00,36.07,36.08,36.01,36.07,65200.0,20.4512,20.4569,20.4172,20.4512,65200.0
2006-01-23 15:45:00,36.05,36.13,36.04,36.12,86400.0,20.4399,20.4852,20.4342,20.4796,86400.0
2006-01-23 15:50:00,36.13,36.16,36.13,36.16,69200.0,20.4852,20.5023,20.4852,20.5023,69200.0
2006-01-23 15:55:00,36.15,36.21,36.15,36.21,137400.0,20.4966,20.5306,20.4966,20.5306,137400.0
2006-01-24 09:30:00,36.63,36.8,36.63,36.77,296800.0,20.7687,20.8651,20.7687,20.8481,296800.0
2006-01-24 09:35:00,36.75,36.87,36.75,36.83,89400.0,20.8368,20.9048,20.8368,20.8821,89400.0
2006-01-24 09:40:00,36.83,36.85,36.78,36.79,61200.0,20.8821,20.8935,20.8538,20.8595,61200.0
2006-01-24 09:45:00,36.79,36.85,36.69,36.71,77600.0,20.8595,20.8935,20.8028,20.8141,77600.0
2006-01-24 09:50:00,36.72,36.95,36.72,36.95,117000.0,20.8198,20.9502,20.8198,20.9502,117000.0
2006-01-24 09:55:00,36.97,37.27,36.95,37.25,128600.0,20.9615,21.1316,20.9502,21.1203,128600.0
2006-01-24 10:00:00,37.25,37.35,37.17,37.2,207000.0,21.1203,21.177,21.0749,21.0919,207000.0
2006-01-24 10:05:00,37.2,37.2,37.16,37.18,42000.0,21.0919,21.0919,21.0692,21.0806,42000.0
2006-01-24 10:10:00,37.18,37.21,37.16,37.19,72200.0,21.0806,21.0976,21.0692,21.0862,72200.0
2006-01-24 10:15:00,37.18,37.26,37.18,37.25,138600.0,21.0806,21.1259,21.0806,21.1203,138600.0
2006-01-24 10:20:00,37.24,37.25,37.21,37.21,124800.0,21.1146,21.1203,21.0976,21.0976,124800.0
2006-01-24 10:25:00,37.21,37.23,37.13,37.22,122400.0,21.0976,21.1089,21.0522,21.1033,122400.0
2006-01-24 10:30:00,37.22,37.23,37.12,37.21,69000.0,21.1033,21.1089,21.0466,21.0976,69000.0
2006-01-24 10:35:00,37.21,37.26,37.2,37.23,33400.0,21.0976,21.1259,21.0919,21.1089,33400.0
2006-01-24 10:40:00,37.22,37.23,37.13,37.19,56400.0,21.1033,21.1089,21.0522,21.0862,56400.0
2006-01-24 10:45:00,37.19,37.23,37.15,37.17,31800.0,21.0862,21.1089,21.0636,21.0749,31800.0
2006-01-24 10:50:00,37.18,37.22,37.15,37.15,38600.0,21.0806,21.1033,21.0636,21.0636,38600.0
2006-01-24 10:55:00,37.15,37.18,37.1,37.1,53000.0,21.0636,21.0806,21.0352,21.0352,53000.0
2006-01-24 11:00:00,37.1,37.11,36.99,37.02,77800.0,21.0352,21.0409,20.9729,20.9899,77800.0
2006-01-24 11:05:00,37.02,37.02,36.95,37.0,60000.0,20.9899,20.9899,20.9502,20.9785,60000.0
2006-01-24 11:10:00,37.01,37.09,37.01,37.08,66000.0,20.9842,21.0296,20.9842,21.0239,66000.0
2006-01-24 11:15:00,37.07,37.09,37.05,37.06,45000.0,21.0182,21.0296,21.0069,21.0125,45000.0
2006-01-24 11:20:00,37.07,37.15,37.07,37.14,60200.0,21.0182,21.0636,21.0182,21.0579,60200.0
2006-01-24 11:25:00,37.15,37.3,37.15,37.27,96600.0,21.0636,21.1486,21.0636,21.1316,96600.0
2006-01-24 11:30:00,37.27,37.27,37.23,37.26,54200.0,21.1316,21.1316,21.1089,21.1259,54200.0
2006-01-24 11:35:00,37.25,37.3,37.23,37.3,46200.0,21.1203,21.1486,21.1089,21.1486,46200.0
2006-01-24 11:40:00,37.29,37.38,37.27,37.38,94400.0,21.1429,21.194,21.1316,21.194,94400.0
2006-01-24 11:45:00,37.38,37.5,37.38,37.46,113200.0,21.194,21.262,21.194,21.2393,113200.0
2006-01-24 11:50:00,37.47,37.49,37.37,37.4,73000.0,21.245,21.2563,21.1883,21.2053,73000.0
2006-01-24 11:55:00,37.42,37.49,37.42,37.49,40200.0,21.2167,21.2563,21.2167,21.2563,40200.0
2006-01-24 12:00:00,37.49,37.49,37.43,37.43,66000.0,21.2563,21.2563,21.2223,21.2223,66000.0
2006-01-24 12:05:00,37.45,37.47,37.41,37.46,34400.0,21.2337,21.245,21.211,21.2393,34400.0
2006-01-24 12:10:00,37.49,37.49,37.45,37.47,63400.0,21.2563,21.2563,21.2337,21.245,63400.0
2006-01-24 12:15:00,37.47,37.48,37.43,37.48,56600.0,21.245,21.2507,21.2223,21.2507,56600.0
2006-01-24 12:20:00,37.48,37.48,37.45,37.46,67000.0,21.2507,21.2507,21.2337,21.2393,67000.0
2006-01-24 12:25:00,37.47,37.48,37.42,37.44,68000.0,21.245,21.2507,21.2167,21.228,68000.0
2006-01-24 12:30:00,37.44,37.45,37.43,37.44,192200.0,21.228,21.2337,21.2223,21.228,192200.0
2006-01-24 12:35:00,37.44,37.49,37.42,37.48,67600.0,21.228,21.2563,21.2167,21.2507,67600.0
2006-01-24 12:40:00,37.48,37.48,37.44,37.46,45800.0,21.2507,21.2507,21.228,21.2393,45800.0
2006-01-24 12:45:00,37.47,37.51,37.46,37.51,75200.0,21.245,21.2677,21.2393,21.2677,75200.0
2006-01-24 12:50:00,37.5,37.59,37.49,37.55,74600.0,21.262,21.313,21.2563,21.2904,74600.0
2006-01-24 12:55:00,37.55,37.6,37.53,37.6,56000.0,21.2904,21.3187,21.279,21.3187,56000.0
2006-01-24 13:00:00,37.59,37.6,37.54,37.56,55800.0,21.313,21.3187,21.2847,21.296,55800.0
2006-01-24 13:05:00,37.56,37.56,37.45,37.46,83200.0,21.296,21.296,21.2337,21.2393,83200.0
2006-01-24 13:10:00,37.46,37.58,37.45,37.53,45200.0,21.2393,21.3074,21.2337,21.279,45200.0
2006-01-24 13:15:00,37.52,37.59,37.48,37.59,51200.0,21.2734,21.313,21.2507,21.313,51200.0
2006-01-24 13:20:00,37.59,37.62,37.55,37.57,47800.0,21.313,21.3301,21.2904,21.3017,47800.0
2006-01-24 13:25:00,37.58,37.7,37.58,37.7,31400.0,21.3074,21.3754,21.3074,21.3754,31400.0
2006-01-24 13:30:00,37.73,37.77,37.68,37.71,53200.0,21.3924,21.4151,21.3641,21.3811,53200.0
2006-01-24 13:35:00,37.71,37.73,37.68,37.7,31600.0,21.3811,21.3924,21.3641,21.3754,31600.0
2006-01-24 13:40:00,37.7,37.75,37.68,37.74,28800.0,21.3754,21.4038,21.3641,21.3981,28800.0
2006-01-24 13:45:00,37.74,37.84,37.74,37.83,145000.0,21.3981,21.4548,21.3981,21.4491,145000.0
2006-01-24 13:50:00,37.83,37.93,37.83,37.92,86400.0,21.4491,21.5058,21.4491,21.5001,86400.0
2006-01-24 13:55:00,37.92,38.13,37.92,38.09,99800.0,21.5001,21.6192,21.5001,21.5965,99800.0
2006-01-24 14:00:00,38.06,38.13,38.04,38.12,126400.0,21.5795,21.6192,21.5682,21.6135,126400.0
2006-01-24 14:05:00,38.11,38.16,38.08,38.13,210000.0,21.6079,21.6362,21.5909,21.6192,210000.0
2006-01-24 14:10:00,38.13,38.25,38.13,38.23,105800.0,21.6192,21.6873,21.6192,21.6759,105800.0
2006-01-24 14:15:00,38.23,38.31,38.21,38.29,123200.0,21.6759,21.7213,21.6646,21.7099,123200.0
2006-01-24 14:20:00,38.29,38.3,38.18,38.24,151200.0,21.7099,21.7156,21.6476,21.6816,151200.0
2006-01-24 14:25:00,38.24,38.25,38.17,38.19,160600.0,21.6816,21.6873,21.6419,21.6532,160600.0
2006-01-24 14:30:00,38.19,38.21,38.09,38.11,121000.0,21.6532,21.6646,21.5965,21.6079,121000.0
2006-01-24 14:35:00,38.1,38.16,38.06,38.11,70600.0,21.6022,21.6362,21.5795,21.6079,70600.0
2006-01-24 14:40:00,38.11,38.18,38.11,38.15,68600.0,21.6079,21.6476,21.6079,21.6306,68600.0
2006-01-24 14:45:00,38.15,38.2,38.13,38.13,68000.0,21.6306,21.6589,21.6192,21.6192,68000.0
2006-01-24 14:50:00,38.15,38.17,38.12,38.13,75600.0,21.6306,21.6419,21.6135,21.6192,75600.0
2006-01-24 14:55:00,38.13,38.19,38.1,38.16,61400.0,21.6192,21.6532,21.6022,21.6362,61400.0
2006-01-24 15:00:00,38.17,38.17,38.1,38.1,98800.0,21.6419,21.6419,21.6022,21.6022,98800.0
2006-01-24 15:05:00,38.1,38.17,38.1,38.1,97400.0,21.6022,21.6419,21.6022,21.6022,97400.0
2006-01-24 15:10:00,38.09,38.1,37.99,37.99,122400.0,21.5965,21.6022,21.5398,21.5398,122400.0
2006-01-24 15:15:00,37.99,38.04,37.95,38.0,105400.0,21.5398,21.5682,21.5172,21.5455,105400.0
2006-01-24 15:20:00,37.99,38.01,37.98,37.99,76800.0,21.5398,21.5512,21.5342,21.5398,76800.0
2006-01-24 15:25:00,37.99,38.02,37.92,37.98,128000.0,21.5398,21.5568,21.5001,21.5342,128000.0
2006-01-24 15:30:00,37.98,37.98,37.93,37.93,244400.0,21.5342,21.5342,21.5058,21.5058,244400.0
2006-01-24 15:35:00,37.93,37.94,37.87,37.87,175400.0,21.5058,21.5115,21.4718,21.4718,175400.0
2006-01-24 15:40:00,37.85,37.85,37.82,37.83,153600.0,21.4605,21.4605,21.4435,21.4491,153600.0
2006-01-24 15:45:00,37.83,37.85,37.77,37.83,238600.0,21.4491,21.4605,21.4151,21.4491,238600.0
2006-01-24 15:50:00,37.85,37.93,37.85,37.93,225600.0,21.4605,21.5058,21.4605,21.5058,225600.0
2006-01-24 15:55:00,37.93,38.01,37.92,37.92,166400.0,21.5058,21.5512,21.5001,21.5001,166400.0
2006-01-25 09:30:00,37.93,38.1,37.83,37.95,144600.0,21.5058,21.6022,21.4491,21.5172,144600.0
2006-01-25 09:35:00,37.83,37.92,37.58,37.88,149000.0,21.4491,21.5001,21.3074,21.4775,149000.0
2006-01-25 09:40:00,37.78,38.06,37.75,37.99,93000.0,21.4208,21.5795,21.4038,21.5398,93000.0
2006-01-25 09:45:00,37.99,38.09,37.99,38.07,104800.0,21.5398,21.5965,21.5398,21.5852,104800.0
2006-01-25 09:50:00,38.03,38.25,38.03,38.17,134000.0,21.5625,21.6873,21.5625,21.6419,134000.0
2006-01-25 09:55:00,38.15,38.21,38.01,38.08,73800.0,21.6306,21.6646,21.5512,21.5909,73800.0
2006-01-25 10:00:00,38.06,38.11,38.02,38.05,67600.0,21.5795,21.6079,21.5568,21.5739,67600.0
2006-01-25 10:05:00,38.07,38.07,38.0,38.0,124000.0,21.5852,21.5852,21.5455,21.5455,124000.0
2006-01-25 10:10:00,38.0,38.01,37.88,37.98,155000.0,21.5455,21.5512,21.4775,21.5342,155000.0
2006-01-25 10:15:00,37.98,38.06,37.95,37.99,81400.0,21.5342,21.5795,21.5172,21.5398,81400.0
2006-01-25 10:20:00,37.99,38.01,37.85,37.85,64000.0,21.5398,21.5512,21.4605,21.4605,64000.0
2006-01-25 10:25:00,37.85,38.0,37.85,38.0,41200.0,21.4605,21.5455,21.4605,21.5455,41200.0
2006-01-25 10:30:00,37.97,38.08,37.93,38.01,79200.0,21.5285,21.5909,21.5058,21.5512,79200.0
2006-01-25 10:35:00,38.01,38.08,38.01,38.06,32400.0,21.5512,21.5909,21.5512,21.5795,32400.0
2006-01-25 10:40:00,38.06,38.07,38.01,38.02,41000.0,21.5795,21.5852,21.5512,21.5568,41000.0
2006-01-25 10:45:00,38.04,38.17,38.0,38.17,44200.0,21.5682,21.6419,21.5455,21.6419,44200.0
2006-01-25 10:50:00,38.13,38.2,38.12,38.2,38600.0,21.6192,21.6589,21.6135,21.6589,38600.0
2006-01-25 10:55:00,38.19,38.33,38.18,38.33,90600.0,21.6532,21.7326,21.6476,21.7326,90600.0
2006-01-25 11:00:00,38.34,38.49,38.27,38.48,101400.0,21.7383,21.8233,21.6986,21.8177,101400.0
2006-01-25 11:05:00,38.49,38.52,38.33,38.35,142800.0,21.8233,21.8403,21.7326,21.744,142800.0
2006-01-25 11:10:00,38.33,38.49,38.32,38.41,61200.0,21.7326,21.8233,21.7269,21.778,61200.0
2006-01-25 11:15:00,38.4,38.51,38.38,38.47,55000.0,21.7723,21.8347,21.761,21.812,55000.0
2006-01-25 11:20:00,38.47,38.49,38.38,38.42,70600.0,21.812,21.8233,21.761,21.7836,70600.0
2006-01-25 11:25:00,38.42,38.49,38.4,38.47,63600.0,21.7836,21.8233,21.7723,21.812,63600.0
2006-01-25 11:30:00,38.48,38.54,38.45,38.46,45800.0,21.8177,21.8517,21.8007,21.8063,45800.0
2006-01-25 11:35:00,38.47,38.47,38.37,38.41,62200.0,21.812,21.812,21.7553,21.778,62200.0
2006-01-25 11:40:00,38.42,38.42,38.33,38.33,73400.0,21.7836,21.7836,21.7326,21.7326,73400.0
2006-01-25 11:45:00,38.31,38.31,38.08,38.12,50200.0,21.7213,21.7213,21.5909,21.6135,50200.0
2006-01-25 11:50:00,38.13,38.19,38.08,38.18,37400.0,21.6192,21.6532,21.5909,21.6476,37400.0
2006-01-25 11:55:00,38.18,38.24,38.13,38.24,33800.0,21.6476,21.6816,21.6192,21.6816,33800.0
2006-01-25 12:00:00,38.24,38.24,38.11,38.16,41200.0,21.6816,21.6816,21.6079,21.6362,41200.0
2006-01-25 12:05:00,38.15,38.18,38.12,38.18,27000.0,21.6306,21.6476,21.6135,21.6476,27000.0
2006-01-25 12:10:00,38.18,38.23,38.1,38.1,48200.0,21.6476,21.6759,21.6022,21.6022,48200.0
2006-01-25 12:15:00,38.1,38.17,38.1,38.13,63800.0,21.6022,21.6419,21.6022,21.6192,63800.0
2006-01-25 12:20:00,38.13,38.13,38.05,38.07,54600.0,21.6192,21.6192,21.5739,21.5852,54600.0
2006-01-25 12:25:00,38.07,38.07,37.95,38.02,121800.0,21.5852,21.5852,21.5172,21.5568,121800.0
2006-01-25 12:30:00,38.02,38.14,38.0,38.11,95600.0,21.5568,21.6249,21.5455,21.6079,95600.0
2006-01-25 12:35:00,38.11,38.13,38.04,38.04,75200.0,21.6079,21.6192,21.5682,21.5682,75200.0
2006-01-25 12:40:00,38.04,38.13,38.02,38.13,65000.0,21.5682,21.6192,21.5568,21.6192,65000.0
2006-01-25 12:45:00,38.11,38.19,38.08,38.1,114400.0,21.6079,21.6532,21.5909,21.6022,114400.0
2006-01-25 12:50:00,38.1,38.18,38.06,38.14,35000.0,21.6022,21.6476,21.5795,21.6249,35000.0
2006-01-25 12:55:00,38.14,38.17,38.12,38.17,56800.0,21.6249,21.6419,21.6135,21.6419,56800.0
2006-01-25 13:00:00,38.16,38.24,38.11,38.11,33600.0,21.6362,21.6816,21.6079,21.6079,33600.0
2006-01-25 13:05:00,38.12,38.24,38.12,38.22,27600.0,21.6135,21.6816,21.6135,21.6702,27600.0
2006-01-25 13:10:00,38.21,38.27,38.2,38.23,36800.0,21.6646,21.6986,21.6589,21.6759,36800.0
2006-01-25 13:15:00,38.24,38.3,38.21,38.23,35800.0,21.6816,21.7156,21.6646,21.6759,35800.0
2006-01-25 13:20:00,38.23,38.27,38.23,38.26,43400.0,21.6759,21.6986,21.6759,21.6929,43400.0
2006-01-25 13:25:00,38.26,38.27,38.22,38.22,76800.0,21.6929,21.6986,21.6702,21.6702,76800.0
2006-01-25 13:30:00,38.22,38.25,38.13,38.13,34800.0,21.6702,21.6873,21.6192,21.6192,34800.0
2006-01-25 13:35:00,38.12,38.17,38.06,38.08,51200.0,21.6135,21.6419,21.5795,21.5909,51200.0
2006-01-25 13:40:00,38.09,38.22,38.08,38.19,50800.0,21.5965,21.6702,21.5909,21.6532,50800.0
2006-01-25 13:45:00,38.18,38.21,38.15,38.17,29800.0,21.6476,21.6646,21.6306,21.6419,29800.0
2006-01-25 13:50:00,38.19,38.21,38.19,38.2,26400.0,21.6532,21.6646,21.6532,21.6589,26400.0
2006-01-25 13:55:00,38.21,38.27,38.21,38.24,36400.0,21.6646,21.6986,21.6646,21.6816,36400.0
2006-01-25 14:00:00,38.21,38.3,38.21,38.3,56400.0,21.6646,21.7156,21.6646,21.7156,56400.0
2006-01-25 14:05:00,38.3,38.36,38.28,38.35,63200.0,21.7156,21.7496,21.7043,21.744,63200.0
2006-01-25 14:10:00,38.35,38.39,38.35,38.36,80400.0,21.744,21.7666,21.744,21.7496,80400.0
2006-01-25 14:15:00,38.35,38.37,38.34,38.35,57200.0,21.744,21.7553,21.7383,21.744,57200.0
2006-01-25 14:20:00,38.35,38.37,38.34,38.35,32400.0,21.744,21.7553,21.7383,21.744,32400.0
2006-01-25 14:25:00,38.35,38.43,38.35,38.4,72400.0,21.744,21.7893,21.744,21.7723,72400.0
2006-01-25 14:30:00,38.38,38.42,38.37,38.38,36400.0,21.761,21.7836,21.7553,21.761,36400.0
2006-01-25 14:35:00,38.38,38.46,38.38,38.45,44200.0,21.761,21.8063,21.761,21.8007,44200.0
2006-01-25 14:40:00,38.45,38.49,38.44,38.48,90000.0,21.8007,21.8233,21.795,21.8177,90000.0
2006-01-25 14:45:00,38.48,38.48,38.41,38.41,76400.0,21.8177,21.8177,21.778,21.778,76400.0
2006-01-25 14:50:00,38.41,38.43,38.39,38.41,110400.0,21.778,21.7893,21.7666,21.778,110400.0
2006-01-25 14:55:00,38.4,38.41,38.35,38.35,53400.0,21.7723,21.778,21.744,21.744,53400.0
2006-01-25 15:00:00,38.35,38.47,38.35,38.41,81600.0,21.744,21.812,21.744,21.778,81600.0
2006-01-25 15:05:00,38.42,38.48,38.42,38.48,96400.0,21.7836,21.8177,21.7836,21.8177,96400.0
2006-01-25 15:10:00,38.48,38.54,38.46,38.54,50800.0,21.8177,21.8517,21.8063,21.8517,50800.0
2006-01-25 15:15:00,38.57,38.6,38.51,38.6,78600.0,21.8687,21.8857,21.8347,21.8857,78600.0
2006-01-25 15:20:00,38.6,38.69,38.6,38.61,143800.0,21.8857,21.9367,21.8857,21.8914,143800.0
2006-01-25 15:25:00,38.6,38.64,38.58,38.58,98400.0,21.8857,21.9084,21.8744,21.8744,98400.0
2006-01-25 15:30:00,38.58,38.59,38.56,38.59,94600.0,21.8744,21.88,21.863,21.88,94600.0
2006-01-25 15:35:00,38.59,38.6,38.57,38.58,150400.0,21.88,21.8857,21.8687,21.8744,150400.0
2006-01-25 15:40:00,38.59,38.66,38.59,38.63,144200.0,21.88,21.9197,21.88,21.9027,144200.0
2006-01-25 15:45:00,38.63,38.67,38.63,38.67,177000.0,21.9027,21.9254,21.9027,21.9254,177000.0
2006-01-25 15:50:00,38.65,38.68,38.65,38.67,121800.0,21.9141,21.9311,21.9141,21.9254,121800.0
2006-01-25 15:55:00,38.67,38.67,38.64,38.66,149800.0,21.9254,21.9254,21.9084,21.9197,149800.0
2006-01-26 09:30:00,38.94,38.94,38.87,38.87,62200.0,22.0785,22.0785,22.0388,22.0388,62200.0
2006-01-26 09:35:00,38.76,38.85,38.75,38.79,68000.0,21.9764,22.0274,21.9707,21.9934,68000.0
2006-01-26 09:40:00,38.79,38.8,38.7,38.74,151400.0,21.9934,21.9991,21.9424,21.9651,151400.0
2006-01-26 09:45:00,38.74,38.74,38.7,38.73,78400.0,21.9651,21.9651,21.9424,21.9594,78400.0
2006-01-26 09:50:00,38.71,38.77,38.7,38.77,93000.0,21.9481,21.9821,21.9424,21.9821,93000.0
2006-01-26 09:55:00,38.77,38.8,38.72,38.73,90600.0,21.9821,21.9991,21.9537,21.9594,90600.0
2006-01-26 10:00:00,38.73,38.83,38.73,38.83,67400.0,21.9594,22.0161,21.9594,22.0161,67400.0
2006-01-26 10:05:00,38.84,38.99,38.83,38.98,106000.0,22.0218,22.1068,22.0161,22.1012,106000.0
2006-01-26 10:10:00,38.98,39.04,38.98,39.02,95600.0,22.1012,22.1352,22.1012,22.1238,95600.0
2006-01-26 10:15:00,39.02,39.07,39.0,39.07,152800.0,22.1238,22.1522,22.1125,22.1522,152800.0
2006-01-26 10:20:00,39.07,39.13,39.01,39.08,73400.0,22.1522,22.1862,22.1182,22.1579,73400.0
2006-01-26 10:25:00,39.09,39.1,39.06,39.06,102600.0,22.1635,22.1692,22.1465,22.1465,102600.0
2006-01-26 10:30:00,39.06,39.1,39.06,39.07,210600.0,22.1465,22.1692,22.1465,22.1522,210600.0
2006-01-26 10:35:00,39.07,39.1,39.07,39.1,87600.0,22.1522,22.1692,22.1522,22.1692,87600.0
2006-01-26 10:40:00,39.1,39.39,39.1,39.35,613000.0,22.1692,22.3336,22.1692,22.3109,613000.0
2006-01-26 10:45:00,39.35,39.35,39.25,39.25,121000.0,22.3109,22.3109,22.2542,22.2542,121000.0
2006-01-26 10:50:00,39.25,39.32,39.25,39.31,109600.0,22.2542,22.2939,22.2542,22.2883,109600.0
2006-01-26 10:55:00,39.31,39.33,39.3,39.31,41000.0,22.2883,22.2996,22.2826,22.2883,41000.0
2006-01-26 11:00:00,39.31,39.38,39.3,39.38,144600.0,22.2883,22.328,22.2826,22.328,144600.0
2006-01-26 11:05:00,39.38,39.45,39.38,39.45,137600.0,22.328,22.3676,22.328,22.3676,137600.0
2006-01-26 11:10:00,39.45,39.53,39.44,39.53,151800.0,22.3676,22.413,22.362,22.413,151800.0
2006-01-26 11:15:00,39.51,39.57,39.45,39.48,118400.0,22.4017,22.4357,22.3676,22.3846,118400.0
2006-01-26 11:20:00,39.47,39.52,39.46,39.49,121000.0,22.379,22.4073,22.3733,22.3903,121000.0
2006-01-26 11:25:00,39.52,39.54,39.45,39.49,75000.0,22.4073,22.4187,22.3676,22.3903,75000.0
2006-01-26 11:30:00,39.48,39.52,39.46,39.52,77000.0,22.3846,22.4073,22.3733,22.4073,77000.0
2006-01-26 11:35:00,39.51,39.55,39.49,39.52,67200.0,22.4017,22.4243,22.3903,22.4073,67200.0
2006-01-26 11:40:00,39.52,39.71,39.52,39.71,99800.0,22.4073,22.5151,22.4073,22.5151,99800.0
2006-01-26 11:45:00,39.71,39.79,39.68,39.79,140200.0,22.5151,22.5604,22.498,22.5604,140200.0
2006-01-26 11:50:00,39.84,39.85,39.63,39.63,156200.0,22.5888,22.5944,22.4697,22.4697,156200.0
2006-01-26 11:55:00,39.63,39.68,39.57,39.63,128400.0,22.4697,22.498,22.4357,22.4697,128400.0
2006-01-26 12:00:00,39.63,39.63,39.58,39.6,33200.0,22.4697,22.4697,22.4413,22.4527,33200.0
2006-01-26 12:05:00,39.6,39.72,39.6,39.69,53400.0,22.4527,22.5207,22.4527,22.5037,53400.0
2006-01-26 12:10:00,39.69,39.74,39.68,39.71,105000.0,22.5037,22.5321,22.498,22.5151,105000.0
2006-01-26 12:15:00,39.7,39.75,39.64,39.65,84400.0,22.5094,22.5377,22.4754,22.481,84400.0
2006-01-26 12:20:00,39.65,39.83,39.65,39.79,70600.0,22.481,22.5831,22.481,22.5604,70600.0
2006-01-26 12:25:00,39.79,39.79,39.7,39.73,54200.0,22.5604,22.5604,22.5094,22.5264,54200.0
2006-01-26 12:30:00,39.73,39.78,39.72,39.72,51200.0,22.5264,22.5547,22.5207,22.5207,51200.0
2006-01-26 12:35:00,39.72,39.72,39.68,39.68,33400.0,22.5207,22.5207,22.498,22.498,33400.0
2006-01-26 12:40:00,39.68,39.72,39.68,39.72,57400.0,22.498,22.5207,22.498,22.5207,57400.0
2006-01-26 12:45:00,39.71,39.71,39.58,39.59,43800.0,22.5151,22.5151,22.4413,22.447,43800.0
2006-01-26 12:50:00,39.59,39.66,39.59,39.65,40200.0,22.447,22.4867,22.447,22.481,40200.0
2006-01-26 12:55:00,39.65,39.68,39.65,39.66,39000.0,22.481,22.498,22.481,22.4867,39000.0
2006-01-26 13:00:00,39.66,39.74,39.66,39.7,35800.0,22.4867,22.5321,22.4867,22.5094,35800.0
2006-01-26 13:05:00,39.7,39.75,39.66,39.74,26800.0,22.5094,22.5377,22.4867,22.5321,26800.0
2006-01-26 13:10:00,39.74,39.74,39.63,39.63,114400.0,22.5321,22.5321,22.4697,22.4697,114400.0
2006-01-26 13:15:00,39.62,39.7,39.6,39.68,42600.0,22.464,22.5094,22.4527,22.498,42600.0
2006-01-26 13:20:00,39.67,39.69,39.66,39.68,34200.0,22.4924,22.5037,22.4867,22.498,34200.0
2006-01-26 13:25:00,39.68,39.73,39.68,39.68,33200.0,22.498,22.5264,22.498,22.498,33200.0
2006-01-26 13:30:00,39.68,39.71,39.68,39.7,50000.0,22.498,22.5151,22.498,22.5094,50000.0
2006-01-26 13:35:00,39.71,39.71,39.63,39.66,85800.0,22.5151,22.5151,22.4697,22.4867,85800.0
2006-01-26 13:40:00,39.67,39.71,39.63,39.64,95600.0,22.4924,22.5151,22.4697,22.4754,95600.0
2006-01-26 13:45:00,39.63,39.68,39.63,39.68,195200.0,22.4697,22.498,22.4697,22.498,195200.0
2006-01-26 13:50:00,39.67,39.7,39.65,39.66,137400.0,22.4924,22.5094,22.481,22.4867,137400.0
2006-01-26 13:55:00,39.66,39.68,39.65,39.67,77800.0,22.4867,22.498,22.481,22.4924,77800.0
2006-01-26 14:00:00,39.67,39.71,39.65,39.66,60000.0,22.4924,22.5151,22.481,22.4867,60000.0
2006-01-26 14:05:00,39.66,39.72,39.65,39.67,78600.0,22.4867,22.5207,22.481,22.4924,78600.0
2006-01-26 14:10:00,39.66,39.76,39.65,39.76,56800.0,22.4867,22.5434,22.481,22.5434,56800.0
2006-01-26 14:15:00,39.76,39.93,39.76,39.91,96600.0,22.5434,22.6398,22.5434,22.6285,96600.0
2006-01-26 14:20:00,39.91,39.93,39.81,39.81,102800.0,22.6285,22.6398,22.5718,22.5718,102800.0
2006-01-26 14:25:00,39.81,39.82,39.76,39.77,47400.0,22.5718,22.5774,22.5434,22.5491,47400.0
2006-01-26 14:30:00,39.77,39.84,39.76,39.83,65000.0,22.5491,22.5888,22.5434,22.5831,65000.0
2006-01-26 14:35:00,39.83,39.88,39.83,39.88,62000.0,22.5831,22.6114,22.5831,22.6114,62000.0
2006-01-26 14:40:00,39.88,40.04,39.88,40.04,94200.0,22.6114,22.7022,22.6114,22.7022,94200.0
2006-01-26 14:45:00,40.04,40.14,40.03,40.14,231600.0,22.7022,22.7589,22.6965,22.7589,231600.0
2006-01-26 14:50:00,40.14,40.38,40.14,40.35,218200.0,22.7589,22.8949,22.7589,22.8779,218200.0
2006-01-26 14:55:00,40.35,40.38,40.17,40.18,188800.0,22.8779,22.8949,22.7759,22.7815,188800.0
2006-01-26 15:00:00,40.18,40.25,40.13,40.15,217000.0,22.7815,22.8212,22.7532,22.7645,217000.0
2006-01-26 15:05:00,40.16,40.18,40.08,40.08,113200.0,22.7702,22.7815,22.7248,22.7248,113200.0
2006-01-26 15:10:00,40.08,40.13,40.05,40.13,83400.0,22.7248,22.7532,22.7078,22.7532,83400.0
2006-01-26 15:15:00,40.13,40.18,40.1,40.14,125800.0,22.7532,22.7815,22.7362,22.7589,125800.0
2006-01-26 15:20:00,40.15,40.25,40.15,40.15,131600.0,22.7645,22.8212,22.7645,22.7645,131600.0
2006-01-26 15:25:00,40.13,40.24,40.13,40.16,109200.0,22.7532,22.8156,22.7532,22.7702,109200.0
2006-01-26 15:30:00,40.15,40.18,40.1,40.16,46600.0,22.7645,22.7815,22.7362,22.7702,46600.0
2006-01-26 15:35:00,40.16,40.16,40.1,40.11,119000.0,22.7702,22.7702,22.7362,22.7419,119000.0
2006-01-26 15:40:00,40.1,40.12,40.05,40.11,111400.0,22.7362,22.7475,22.7078,22.7419,111400.0
2006-01-26 15:45:00,40.11,40.25,40.11,40.18,149000.0,22.7419,22.8212,22.7419,22.7815,149000.0
2006-01-26 15:50:00,40.18,40.24,40.13,40.13,134600.0,22.7815,22.8156,22.7532,22.7532,134600.0
2006-01-26 15:55:00,40.15,40.22,40.13,40.19,152000.0,22.7645,22.8042,22.7532,22.7872,152000.0
2006-01-27 09:30:00,42.38,42.38,42.0,42.0,39600.0,24.0289,24.0289,23.8135,23.8135,39600.0
2006-01-27 09:35:00,42.0,42.17,41.68,41.72,745000.0,23.8135,23.9098,23.632,23.6547,745000.0
2006-01-27 09:40:00,41.71,41.95,41.65,41.88,686600.0,23.649,23.7851,23.615,23.7454,686600.0
2006-01-27 09:45:00,41.9,42.1,41.9,41.97,389600.0,23.7568,23.8702,23.7568,23.7964,389600.0
2006-01-27 09:50:00,41.95,42.05,41.84,42.02,378600.0,23.7851,23.8418,23.7227,23.8248,378600.0
2006-01-27 09:55:00,42.03,42.25,42.0,42.13,249200.0,23.8305,23.9552,23.8135,23.8872,249200.0
2006-01-27 10:00:00,42.13,42.13,42.04,42.08,461000.0,23.8872,23.8872,23.8361,23.8588,461000.0
2006-01-27 10:05:00,42.1,42.32,42.08,42.32,245600.0,23.8702,23.9949,23.8588,23.9949,245600.0
2006-01-27 10:10:00,42.32,42.55,42.27,42.5,202800.0,23.9949,24.1253,23.9665,24.097,202800.0
2006-01-27 10:15:00,42.43,42.5,42.35,42.43,191000.0,24.0573,24.097,24.0119,24.0573,191000.0
2006-01-27 10:20:00,42.4,42.44,42.25,42.35,187600.0,24.0403,24.0629,23.9552,24.0119,187600.0
2006-01-27 10:25:00,42.33,42.57,42.33,42.43,335600.0,24.0006,24.1366,24.0006,24.0573,335600.0
2006-01-27 10:30:00,42.43,42.48,42.35,42.4,153000.0,24.0573,24.0856,24.0119,24.0403,153000.0
2006-01-27 10:35:00,42.4,42.46,42.25,42.36,135600.0,24.0403,24.0743,23.9552,24.0176,135600.0
2006-01-27 10:40:00,42.26,42.37,42.25,42.35,146200.0,23.9609,24.0232,23.9552,24.0119,146200.0
2006-01-27 10:45:00,42.35,42.38,42.21,42.23,245000.0,24.0119,24.0289,23.9325,23.9439,245000.0
2006-01-27 10:50:00,42.23,42.45,42.12,42.4,112200.0,23.9439,24.0686,23.8815,24.0403,112200.0
2006-01-27 10:55:00,42.45,42.46,42.38,42.42,235000.0,24.0686,24.0743,24.0289,24.0516,235000.0
2006-01-27 11:00:00,42.4,42.57,42.38,42.5,228800.0,24.0403,24.1366,24.0289,24.097,228800.0
2006-01-27 11:05:00,42.5,42.52,42.45,42.48,163800.0,24.097,24.1083,24.0686,24.0856,163800.0
2006-01-27 11:10:00,42.48,42.5,42.33,42.35,110600.0,24.0856,24.097,24.0006,24.0119,110600.0
2006-01-27 11:15:00,42.34,42.45,42.34,42.35,176000.0,24.0062,24.0686,24.0062,24.0119,176000.0
2006-01-27 11:20:00,42.35,42.4,42.31,42.38,134600.0,24.0119,24.0403,23.9892,24.0289,134600.0
2006-01-27 11:25:00,42.38,42.38,42.14,42.16,133200.0,24.0289,24.0289,23.8928,23.9042,133200.0
2006-01-27 11:30:00,42.15,42.29,42.1,42.29,179600.0,23.8985,23.9779,23.8702,23.9779,179600.0
2006-01-27 11:35:00,42.29,42.29,42.18,42.2,64000.0,23.9779,23.9779,23.9155,23.9269,64000.0
2006-01-27 11:40:00,42.19,42.25,42.16,42.25,93800.0,23.9212,23.9552,23.9042,23.9552,93800.0
2006-01-27 11:45:00,42.21,42.24,42.15,42.15,70800.0,23.9325,23.9495,23.8985,23.8985,70800.0
2006-01-27 11:50:00,42.15,42.2,42.15,42.16,104200.0,23.8985,23.9269,23.8985,23.9042,104200.0
2006-01-27 11:55:00,42.16,42.2,42.1,42.14,90000.0,23.9042,23.9269,23.8702,23.8928,90000.0
2006-01-27 12:00:00,42.13,42.15,42.1,42.13,92200.0,23.8872,23.8985,23.8702,23.8872,92200.0
2006-01-27 12:05:00,42.13,42.18,42.12,42.13,69000.0,23.8872,23.9155,23.8815,23.8872,69000.0
2006-01-27 12:10:00,42.13,42.15,42.1,42.1,44000.0,23.8872,23.8985,23.8702,23.8702,44000.0
2006-01-27 12:15:00,42.12,42.2,42.12,42.13,55000.0,23.8815,23.9269,23.8815,23.8872,55000.0
2006-01-27 12:20:00,42.12,42.24,42.12,42.18,44400.0,23.8815,23.9495,23.8815,23.9155,44400.0
2006-01-27 12:25:00,42.18,42.19,42.11,42.11,42000.0,23.9155,23.9212,23.8758,23.8758,42000.0
2006-01-27 12:30:00,42.12,42.17,42.12,42.12,122800.0,23.8815,23.9098,23.8815,23.8815,122800.0
2006-01-27 12:35:00,42.13,42.13,42.02,42.02,104200.0,23.8872,23.8872,23.8248,23.8248,104200.0
2006-01-27 12:40:00,42.03,42.06,42.02,42.05,69200.0,23.8305,23.8475,23.8248,23.8418,69200.0
2006-01-27 12:45:00,42.05,42.1,42.05,42.06,55400.0,23.8418,23.8702,23.8418,23.8475,55400.0
2006-01-27 12:50:00,42.07,42.1,42.05,42.08,31000.0,23.8531,23.8702,23.8418,23.8588,31000.0
2006-01-27 12:55:00,42.09,42.13,42.09,42.12,13000.0,23.8645,23.8872,23.8645,23.8815,13000.0
2006-01-27 13:00:00,42.13,42.19,42.13,42.19,42800.0,23.8872,23.9212,23.8872,23.9212,42800.0
2006-01-27 13:05:00,42.18,42.18,42.15,42.16,45400.0,23.9155,23.9155,23.8985,23.9042,45400.0
2006-01-27 13:10:00,42.16,42.18,42.13,42.17,104000.0,23.9042,23.9155,23.8872,23.9098,104000.0
2006-01-27 13:15:00,42.17,42.18,42.13,42.16,66400.0,23.9098,23.9155,23.8872,23.9042,66400.0
2006-01-27 13:20:00,42.13,42.18,42.1,42.1,67400.0,23.8872,23.9155,23.8702,23.8702,67400.0
2006-01-27 13:25:00,42.08,42.08,42.01,42.02,96400.0,23.8588,23.8588,23.8191,23.8248,96400.0
2006-01-27 13:30:00,42.01,42.01,41.82,41.84,89600.0,23.8191,23.8191,23.7114,23.7227,89600.0
2006-01-27 13:35:00,41.84,41.85,41.72,41.72,170800.0,23.7227,23.7284,23.6547,23.6547,170800.0
2006-01-27 13:40:00,41.72,41.72,41.5,41.5,190200.0,23.6547,23.6547,23.53,23.53,190200.0
2006-01-27 13:45:00,41.48,41.5,41.28,41.35,194600.0,23.5186,23.53,23.4052,23.4449,194600.0
2006-01-27 13:50:00,41.35,41.35,41.13,41.15,315200.0,23.4449,23.4449,23.3202,23.3315,315200.0
2006-01-27 13:55:00,41.13,41.33,41.06,41.19,171000.0,23.3202,23.4336,23.2805,23.3542,171000.0
2006-01-27 14:00:00,41.2,41.26,41.01,41.01,65200.0,23.3599,23.3939,23.2521,23.2521,65200.0
2006-01-27 14:05:00,41.0,41.1,40.97,41.09,178000.0,23.2465,23.3032,23.2295,23.2975,178000.0
2006-01-27 14:10:00,41.1,41.17,40.97,41.05,127200.0,23.3032,23.3429,23.2295,23.2748,127200.0
2006-01-27 14:15:00,41.05,41.45,41.05,41.37,111200.0,23.2748,23.5016,23.2748,23.4563,111200.0
2006-01-27 14:20:00,41.37,41.55,41.3,41.53,157400.0,23.4563,23.5583,23.4166,23.547,157400.0
2006-01-27 14:25:00,41.52,41.56,41.44,41.45,110800.0,23.5413,23.564,23.4959,23.5016,110800.0
2006-01-27 14:30:00,41.47,41.52,41.33,41.39,69600.0,23.513,23.5413,23.4336,23.4676,69600.0
2006-01-27 14:35:00,41.35,41.38,41.23,41.3,79000.0,23.4449,23.4619,23.3769,23.4166,79000.0
2006-01-27 14:40:00,41.3,41.52,41.3,41.52,58000.0,23.4166,23.5413,23.4166,23.5413,58000.0
2006-01-27 14:45:00,41.52,41.65,41.52,41.6,85000.0,23.5413,23.615,23.5413,23.5867,85000.0
2006-01-27 14:50:00,41.6,41.9,41.59,41.82,140800.0,23.5867,23.7568,23.581,23.7114,140800.0
2006-01-27 14:55:00,41.8,42.05,41.8,42.04,110800.0,23.7001,23.8418,23.7001,23.8361,110800.0
2006-01-27 15:00:00,42.04,42.1,41.82,41.83,110600.0,23.8361,23.8702,23.7114,23.7171,110600.0
2006-01-27 15:05:00,41.86,41.98,41.84,41.95,52800.0,23.7341,23.8021,23.7227,23.7851,52800.0
2006-01-27 15:10:00,41.95,41.95,41.82,41.88,74400.0,23.7851,23.7851,23.7114,23.7454,74400.0
2006-01-27 15:15:00,41.88,41.95,41.87,41.93,110400.0,23.7454,23.7851,23.7397,23.7738,110400.0
2006-01-27 15:20:00,41.95,42.06,41.9,41.94,97200.0,23.7851,23.8475,23.7568,23.7794,97200.0
2006-01-27 15:25:00,41.95,42.07,41.94,42.02,80000.0,23.7851,23.8531,23.7794,23.8248,80000.0
2006-01-27 15:30:00,42.04,42.2,42.04,42.17,118000.0,23.8361,23.9269,23.8361,23.9098,118000.0
2006-01-27 15:35:00,42.17,42.19,41.95,42.1,129200.0,23.9098,23.9212,23.7851,23.8702,129200.0
2006-01-27 15:40:00,42.1,42.23,42.1,42.19,89800.0,23.8702,23.9439,23.8702,23.9212,89800.0
2006-01-27 15:45:00,42.2,42.25,42.18,42.24,146800.0,23.9269,23.9552,23.9155,23.9495,146800.0
2006-01-27 15:50:00,42.24,42.24,42.13,42.21,138000.0,23.9495,23.9495,23.8872,23.9325,138000.0
2006-01-27 15:55:00,42.21,42.75,42.21,42.75,276200.0,23.9325,24.2387,23.9325,24.2387,276200.0
2006-01-30 09:30:00,42.75,42.8,42.63,42.74,245400.0,24.2387,24.267,24.1707,24.233,245400.0
2006-01-30 09:35:00,42.75,42.93,42.73,42.91,172600.0,24.2387,24.3408,24.2274,24.3294,172600.0
2006-01-30 09:40:00,42.92,43.04,42.92,42.99,196600.0,24.3351,24.4031,24.3351,24.3748,196600.0
2006-01-30 09:45:00,43.01,43.17,43.0,43.1,164400.0,24.3861,24.4768,24.3804,24.4371,164400.0
2006-01-30 09:50:00,43.07,43.49,43.06,43.49,219200.0,24.4201,24.6583,24.4145,24.6583,219200.0
2006-01-30 09:55:00,43.5,43.63,43.44,43.63,494800.0,24.6639,24.7376,24.6299,24.7376,494800.0
2006-01-30 10:00:00,43.63,43.63,43.22,43.26,217800.0,24.7376,24.7376,24.5052,24.5279,217800.0
2006-01-30 10:05:00,43.26,43.38,43.25,43.33,150600.0,24.5279,24.5959,24.5222,24.5675,150600.0
2006-01-30 10:10:00,43.34,43.4,43.31,43.4,170200.0,24.5732,24.6072,24.5562,24.6072,170200.0
2006-01-30 10:15:00,43.4,43.63,43.33,43.4,256400.0,24.6072,24.7376,24.5675,24.6072,256400.0
2006-01-30 10:20:00,43.39,43.39,43.2,43.34,130200.0,24.6016,24.6016,24.4938,24.5732,130200.0
2006-01-30 10:25:00,43.37,43.49,43.34,43.43,216200.0,24.5902,24.6583,24.5732,24.6242,216200.0
2006-01-30 10:30:00,43.43,43.44,43.23,43.24,134000.0,24.6242,24.6299,24.5109,24.5165,134000.0
2006-01-30 10:35:00,43.24,43.24,43.08,43.11,137600.0,24.5165,24.5165,24.4258,24.4428,137600.0
2006-01-30 10:40:00,43.11,43.23,43.11,43.2,106400.0,24.4428,24.5109,24.4428,24.4938,106400.0
2006-01-30 10:45:00,43.2,43.25,43.19,43.19,94200.0,24.4938,24.5222,24.4882,24.4882,94200.0
2006-01-30 10:50:00,43.21,43.59,43.21,43.48,172800.0,24.4995,24.715,24.4995,24.6526,172800.0
2006-01-30 10:55:00,43.47,43.47,43.34,43.4,161800.0,24.6469,24.6469,24.5732,24.6072,161800.0
2006-01-30 11:00:00,43.4,43.41,43.29,43.33,75200.0,24.6072,24.6129,24.5449,24.5675,75200.0
2006-01-30 11:05:00,43.33,43.35,43.18,43.18,91000.0,24.5675,24.5789,24.4825,24.4825,91000.0
2006-01-30 11:10:00,43.18,43.18,42.99,43.08,105000.0,24.4825,24.4825,24.3748,24.4258,105000.0
2006-01-30 11:15:00,43.07,43.08,42.78,42.91,120600.0,24.4201,24.4258,24.2557,24.3294,120600.0
2006-01-30 11:20:00,42.91,43.06,42.91,42.92,123200.0,24.3294,24.4145,24.3294,24.3351,123200.0
2006-01-30 11:25:00,42.92,43.1,42.92,42.97,93400.0,24.3351,24.4371,24.3351,24.3634,93400.0
2006-01-30 11:30:00,42.97,43.1,42.93,43.0,100000.0,24.3634,24.4371,24.3408,24.3804,100000.0
2006-01-30 11:35:00,43.01,43.05,43.0,43.02,90000.0,24.3861,24.4088,24.3804,24.3918,90000.0
2006-01-30 11:40:00,43.03,43.04,42.89,42.91,66600.0,24.3975,24.4031,24.3181,24.3294,66600.0
2006-01-30 11:45:00,42.92,43.05,42.9,43.04,60800.0,24.3351,24.4088,24.3237,24.4031,60800.0
2006-01-30 11:50:00,43.04,43.11,43.01,43.08,71000.0,24.4031,24.4428,24.3861,24.4258,71000.0
2006-01-30 11:55:00,43.07,43.07,42.94,42.99,60600.0,24.4201,24.4201,24.3464,24.3748,60600.0
2006-01-30 12:00:00,42.99,42.99,42.84,42.87,62800.0,24.3748,24.3748,24.2897,24.3067,62800.0
2006-01-30 12:05:00,42.88,42.97,42.88,42.92,40000.0,24.3124,24.3634,24.3124,24.3351,40000.0
2006-01-30 12:10:00,42.92,42.96,42.85,42.92,94800.0,24.3351,24.3578,24.2954,24.3351,94800.0
2006-01-30 12:15:00,42.94,43.09,42.93,43.02,88000.0,24.3464,24.4315,24.3408,24.3918,88000.0
2006-01-30 12:20:00,43.08,43.29,43.02,43.23,84200.0,24.4258,24.5449,24.3918,24.5109,84200.0
2006-01-30 12:25:00,43.22,43.26,43.18,43.25,58400.0,24.5052,24.5279,24.4825,24.5222,58400.0
2006-01-30 12:30:00,43.25,43.26,43.17,43.21,42600.0,24.5222,24.5279,24.4768,24.4995,42600.0
2006-01-30 12:35:00,43.2,43.3,43.2,43.21,72000.0,24.4938,24.5505,24.4938,24.4995,72000.0
2006-01-30 12:40:00,43.23,43.29,43.21,43.26,44200.0,24.5109,24.5449,24.4995,24.5279,44200.0
2006-01-30 12:45:00,43.24,43.24,43.15,43.16,22000.0,24.5165,24.5165,24.4655,24.4712,22000.0
2006-01-30 12:50:00,43.16,43.27,43.16,43.2,55400.0,24.4712,24.5335,24.4712,24.4938,55400.0
2006-01-30 12:55:00,43.2,43.22,43.11,43.17,61200.0,24.4938,24.5052,24.4428,24.4768,61200.0
2006-01-30 13:00:00,43.18,43.24,43.17,43.24,43600.0,24.4825,24.5165,24.4768,24.5165,43600.0
2006-01-30 13:05:00,43.21,43.26,43.15,43.17,47000.0,24.4995,24.5279,24.4655,24.4768,47000.0
2006-01-30 13:10:00,43.18,43.18,43.09,43.09,40400.0,24.4825,24.4825,24.4315,24.4315,40400.0
2006-01-30 13:15:00,43.08,43.23,43.08,43.16,145600.0,24.4258,24.5109,24.4258,24.4712,145600.0
2006-01-30 13:20:00,43.16,43.18,43.12,43.13,62000.0,24.4712,24.4825,24.4485,24.4542,62000.0
2006-01-30 13:25:00,43.13,43.25,43.11,43.25,96400.0,24.4542,24.5222,24.4428,24.5222,96400.0
2006-01-30 13:30:00,43.25,43.38,43.23,43.35,65200.0,24.5222,24.5959,24.5109,24.5789,65200.0
2006-01-30 13:35:00,43.35,43.35,43.27,43.33,54600.0,24.5789,24.5789,24.5335,24.5675,54600.0
2006-01-30 13:40:00,43.33,43.4,43.32,43.4,78200.0,24.5675,24.6072,24.5619,24.6072,78200.0
2006-01-30 13:45:00,43.39,43.49,43.33,43.33,99000.0,24.6016,24.6583,24.5675,24.5675,99000.0
2006-01-30 13:50:00,43.33,43.4,43.31,43.33,80400.0,24.5675,24.6072,24.5562,24.5675,80400.0
2006-01-30 13:55:00,43.32,43.35,43.23,43.24,42600.0,24.5619,24.5789,24.5109,24.5165,42600.0
2006-01-30 14:00:00,43.25,43.25,43.18,43.25,49600.0,24.5222,24.5222,24.4825,24.5222,49600.0
2006-01-30 14:05:00,43.25,43.27,43.2,43.26,48600.0,24.5222,24.5335,24.4938,24.5279,48600.0
2006-01-30 14:10:00,43.27,43.27,43.18,43.18,41000.0,24.5335,24.5335,24.4825,24.4825,41000.0
2006-01-30 14:15:00,43.2,43.21,43.12,43.16,41400.0,24.4938,24.4995,24.4485,24.4712,41400.0
2006-01-30 14:20:00,43.13,43.22,43.13,43.2,79800.0,24.4542,24.5052,24.4542,24.4938,79800.0
2006-01-30 14:25:00,43.2,43.2,43.07,43.08,46000.0,24.4938,24.4938,24.4201,24.4258,46000.0
2006-01-30 14:30:00,43.09,43.18,43.03,43.03,65000.0,24.4315,24.4825,24.3975,24.3975,65000.0
2006-01-30 14:35:00,43.03,43.13,42.98,43.09,108600.0,24.3975,24.4542,24.3691,24.4315,108600.0
2006-01-30 14:40:00,43.08,43.08,42.87,42.87,66400.0,24.4258,24.4258,24.3067,24.3067,66400.0
2006-01-30 14:45:00,42.87,42.9,42.84,42.9,125000.0,24.3067,24.3237,24.2897,24.3237,125000.0
2006-01-30 14:50:00,42.89,42.89,42.83,42.85,69200.0,24.3181,24.3181,24.2841,24.2954,69200.0
2006-01-30 14:55:00,42.85,42.88,42.82,42.82,83200.0,24.2954,24.3124,24.2784,24.2784,83200.0
2006-01-30 15:00:00,42.82,42.87,42.78,42.78,87400.0,24.2784,24.3067,24.2557,24.2557,87400.0
2006-01-30 15:05:00,42.8,42.87,42.77,42.8,94600.0,24.267,24.3067,24.25,24.267,94600.0
2006-01-30 15:10:00,42.8,42.84,42.68,42.69,90600.0,24.267,24.2897,24.199,24.2047,90600.0
2006-01-30 15:15:00,42.69,42.71,42.45,42.48,131200.0,24.2047,24.216,24.0686,24.0856,131200.0
2006-01-30 15:20:00,42.48,42.65,42.47,42.62,176200.0,24.0856,24.182,24.0799,24.165,176200.0
2006-01-30 15:25:00,42.6,42.65,42.55,42.58,129800.0,24.1536,24.182,24.1253,24.1423,129800.0
2006-01-30 15:30:00,42.59,42.63,42.56,42.56,89800.0,24.148,24.1707,24.131,24.131,89800.0
2006-01-30 15:35:00,42.57,42.57,42.48,42.49,145000.0,24.1366,24.1366,24.0856,24.0913,145000.0
2006-01-30 15:40:00,42.49,42.49,42.38,42.44,165800.0,24.0913,24.0913,24.0289,24.0629,165800.0
2006-01-30 15:45:00,42.43,42.44,42.31,42.32,147000.0,24.0573,24.0629,23.9892,23.9949,147000.0
2006-01-30 15:50:00,42.29,42.32,42.27,42.3,272600.0,23.9779,23.9949,23.9665,23.9836,272600.0
2006-01-30 15:55:00,42.3,42.35,42.27,42.3,229200.0,23.9836,24.0119,23.9665,23.9836,229200.0
2006-01-31 09:30:00,41.73,41.73,41.55,41.58,295200.0,23.6604,23.6604,23.5583,23.5753,295200.0
2006-01-31 09:35:00,41.58,41.71,41.56,41.69,151800.0,23.5753,23.649,23.564,23.6377,151800.0
2006-01-31 09:40:00,41.69,41.91,41.69,41.9,390200.0,23.6377,23.7624,23.6377,23.7568,390200.0
2006-01-31 09:45:00,41.95,42.05,41.55,41.95,199200.0,23.7851,23.8418,23.5583,23.7851,199200.0
2006-01-31 09:50:00,41.95,42.05,41.87,41.9,166600.0,23.7851,23.8418,23.7397,23.7568,166600.0
2006-01-31 09:55:00,41.9,41.92,41.73,41.77,114800.0,23.7568,23.7681,23.6604,23.683,114800.0
2006-01-31 10:00:00,41.77,41.8,41.66,41.69,96600.0,23.683,23.7001,23.6207,23.6377,96600.0
2006-01-31 10:05:00,41.69,41.74,41.68,41.7,125200.0,23.6377,23.666,23.632,23.6434,125200.0
2006-01-31 10:10:00,41.68,41.72,41.63,41.65,157600.0,23.632,23.6547,23.6037,23.615,157600.0
2006-01-31 10:15:00,41.65,41.69,41.56,41.69,130400.0,23.615,23.6377,23.564,23.6377,130400.0
2006-01-31 10:20:00,41.69,41.83,41.6,41.66,141800.0,23.6377,23.7171,23.5867,23.6207,141800.0
2006-01-31 10:25:00,41.66,41.87,41.66,41.8,52600.0,23.6207,23.7397,23.6207,23.7001,52600.0
2006-01-31 10:30:00,41.78,42.0,41.78,42.0,99600.0,23.6887,23.8135,23.6887,23.8135,99600.0
2006-01-31 10:35:00,42.0,42.3,41.99,42.3,140600.0,23.8135,23.9836,23.8078,23.9836,140600.0
2006-01-31 10:40:00,42.3,42.31,42.17,42.21,95800.0,23.9836,23.9892,23.9098,23.9325,95800.0
2006-01-31 10:45:00,42.22,42.26,42.14,42.16,67400.0,23.9382,23.9609,23.8928,23.9042,67400.0
2006-01-31 10:50:00,42.16,42.17,42.13,42.16,66200.0,23.9042,23.9098,23.8872,23.9042,66200.0
2006-01-31 10:55:00,42.16,42.16,42.0,42.04,90400.0,23.9042,23.9042,23.8135,23.8361,90400.0
2006-01-31 11:00:00,42.06,42.1,41.98,41.98,40800.0,23.8475,23.8702,23.8021,23.8021,40800.0
2006-01-31 11:05:00,41.98,42.02,41.89,41.92,75400.0,23.8021,23.8248,23.7511,23.7681,75400.0
2006-01-31 11:10:00,41.91,41.99,41.9,41.99,51800.0,23.7624,23.8078,23.7568,23.8078,51800.0
2006-01-31 11:15:00,41.98,42.01,41.95,42.01,24000.0,23.8021,23.8191,23.7851,23.8191,24000.0
2006-01-31 11:20:00,42.01,42.17,42.01,42.1,72400.0,23.8191,23.9098,23.8191,23.8702,72400.0
2006-01-31 11:25:00,42.09,42.17,42.09,42.1,122400.0,23.8645,23.9098,23.8645,23.8702,122400.0
2006-01-31 11:30:00,42.1,42.18,42.07,42.18,58000.0,23.8702,23.9155,23.8531,23.9155,58000.0
2006-01-31 11:35:00,42.18,42.28,42.18,42.25,77400.0,23.9155,23.9722,23.9155,23.9552,77400.0
2006-01-31 11:40:00,42.27,42.33,42.24,42.29,80200.0,23.9665,24.0006,23.9495,23.9779,80200.0
2006-01-31 11:45:00,42.28,42.43,42.27,42.39,115800.0,23.9722,24.0573,23.9665,24.0346,115800.0
2006-01-31 11:50:00,42.39,42.43,42.35,42.38,83800.0,24.0346,24.0573,24.0119,24.0289,83800.0
2006-01-31 11:55:00,42.38,42.45,42.29,42.44,123600.0,24.0289,24.0686,23.9779,24.0629,123600.0
2006-01-31 12:00:00,42.43,42.47,42.41,42.44,105000.0,24.0573,24.0799,24.0459,24.0629,105000.0
2006-01-31 12:05:00,42.43,42.43,42.38,42.38,70000.0,24.0573,24.0573,24.0289,24.0289,70000.0
2006-01-31 12:10:00,42.38,42.4,42.35,42.38,42800.0,24.0289,24.0403,24.0119,24.0289,42800.0
2006-01-31 12:15:00,42.38,42.45,42.32,42.44,72200.0,24.0289,24.0686,23.9949,24.0629,72200.0
2006-01-31 12:20:00,42.44,42.47,42.41,42.47,46200.0,24.0629,24.0799,24.0459,24.0799,46200.0
2006-01-31 12:25:00,42.47,42.48,42.39,42.42,39000.0,24.0799,24.0856,24.0346,24.0516,39000.0
2006-01-31 12:30:00,42.41,42.48,42.38,42.47,64200.0,24.0459,24.0856,24.0289,24.0799,64200.0
2006-01-31 12:35:00,42.48,42.55,42.47,42.5,108200.0,24.0856,24.1253,24.0799,24.097,108200.0
2006-01-31 12:40:00,42.5,42.51,42.44,42.47,81400.0,24.097,24.1026,24.0629,24.0799,81400.0
2006-01-31 12:45:00,42.46,42.48,42.39,42.45,86600.0,24.0743,24.0856,24.0346,24.0686,86600.0
2006-01-31 12:50:00,42.44,42.48,42.41,42.45,52400.0,24.0629,24.0856,24.0459,24.0686,52400.0
2006-01-31 12:55:00,42.43,42.45,42.3,42.32,63400.0,24.0573,24.0686,23.9836,23.9949,63400.0
2006-01-31 13:00:00,42.33,42.4,42.29,42.4,56200.0,24.0006,24.0403,23.9779,24.0403,56200.0
2006-01-31 13:05:00,42.4,42.4,42.34,42.38,31600.0,24.0403,24.0403,24.0062,24.0289,31600.0
2006-01-31 13:10:00,42.38,42.49,42.38,42.48,87400.0,24.0289,24.0913,24.0289,24.0856,87400.0
2006-01-31 13:15:00,42.48,42.48,42.44,42.46,31000.0,24.0856,24.0856,24.0629,24.0743,31000.0
2006-01-31 13:20:00,42.46,42.58,42.46,42.55,66600.0,24.0743,24.1423,24.0743,24.1253,66600.0
2006-01-31 13:25:00,42.56,42.6,42.5,42.58,74200.0,24.131,24.1536,24.097,24.1423,74200.0
2006-01-31 13:30:00,42.59,42.62,42.58,42.6,58200.0,24.148,24.165,24.1423,24.1536,58200.0
2006-01-31 13:35:00,42.6,42.6,42.52,42.56,91000.0,24.1536,24.1536,24.1083,24.131,91000.0
2006-01-31 13:40:00,42.56,42.59,42.54,42.55,40800.0,24.131,24.148,24.1196,24.1253,40800.0
2006-01-31 13:45:00,42.55,42.57,42.48,42.49,28800.0,24.1253,24.1366,24.0856,24.0913,28800.0
2006-01-31 13:50:00,42.5,42.5,42.38,42.43,54200.0,24.097,24.097,24.0289,24.0573,54200.0
2006-01-31 13:55:00,42.43,42.44,42.33,42.43,67600.0,24.0573,24.0629,24.0006,24.0573,67600.0
2006-01-31 14:00:00,42.42,42.49,42.4,42.45,32000.0,24.0516,24.0913,24.0403,24.0686,32000.0
2006-01-31 14:05:00,42.43,42.55,42.43,42.55,49000.0,24.0573,24.1253,24.0573,24.1253,49000.0
2006-01-31 14:10:00,42.55,42.55,42.34,42.45,51200.0,24.1253,24.1253,24.0062,24.0686,51200.0
2006-01-31 14:15:00,42.45,42.55,42.3,42.3,67400.0,24.0686,24.1253,23.9836,23.9836,67400.0
2006-01-31 14:20:00,42.3,42.31,42.2,42.2,80600.0,23.9836,23.9892,23.9269,23.9269,80600.0
2006-01-31 14:25:00,42.14,42.38,42.14,42.35,141400.0,23.8928,24.0289,23.8928,24.0119,141400.0
2006-01-31 14:30:00,42.37,42.38,42.17,42.26,125000.0,24.0232,24.0289,23.9098,23.9609,125000.0
2006-01-31 14:35:00,42.26,42.27,42.16,42.18,39400.0,23.9609,23.9665,23.9042,23.9155,39400.0
2006-01-31 14:40:00,42.16,42.26,42.02,42.26,84600.0,23.9042,23.9609,23.8248,23.9609,84600.0
2006-01-31 14:45:00,42.27,42.35,42.25,42.35,70600.0,23.9665,24.0119,23.9552,24.0119,70600.0
2006-01-31 14:50:00,42.34,42.49,42.34,42.48,121600.0,24.0062,24.0913,24.0062,24.0856,121600.0
2006-01-31 14:55:00,42.48,42.49,42.33,42.45,120000.0,24.0856,24.0913,24.0006,24.0686,120000.0
2006-01-31 15:00:00,42.44,42.49,42.38,42.45,39400.0,24.0629,24.0913,24.0289,24.0686,39400.0
2006-01-31 15:05:00,42.48,42.49,42.47,42.49,70000.0,24.0856,24.0913,24.0799,24.0913,70000.0
2006-01-31 15:10:00,42.49,42.56,42.43,42.45,108800.0,24.0913,24.131,24.0573,24.0686,108800.0
2006-01-31 15:15:00,42.45,42.49,42.43,42.47,44400.0,24.0686,24.0913,24.0573,24.0799,44400.0
2006-01-31 15:20:00,42.49,42.55,42.45,42.52,148600.0,24.0913,24.1253,24.0686,24.1083,148600.0
2006-01-31 15:25:00,42.52,42.58,42.48,42.54,72800.0,24.1083,24.1423,24.0856,24.1196,72800.0
2006-01-31 15:30:00,42.54,42.56,42.44,42.45,51400.0,24.1196,24.131,24.0629,24.0686,51400.0
2006-01-31 15:35:00,42.45,42.49,42.45,42.45,96400.0,24.0686,24.0913,24.0686,24.0686,96400.0
2006-01-31 15:40:00,42.45,42.45,42.25,42.27,87600.0,24.0686,24.0686,23.9552,23.9665,87600.0
2006-01-31 15:45:00,42.3,42.3,42.15,42.15,126800.0,23.9836,23.9836,23.8985,23.8985,126800.0
2006-01-31 15:50:00,42.16,42.2,42.1,42.11,150000.0,23.9042,23.9269,23.8702,23.8758,150000.0
2006-01-31 15:55:00,42.11,42.17,42.0,42.12,148400.0,23.8758,23.9098,23.8135,23.8815,148400.0
2006-02-01 09:30:00,41.88,42.12,41.88,42.0,118800.0,23.7454,23.8815,23.7454,23.8135,118800.0
2006-02-01 09:35:00,41.98,42.17,41.87,42.1,73200.0,23.8021,23.9098,23.7397,23.8702,73200.0
2006-02-01 09:40:00,42.1,42.1,41.9,41.93,87400.0,23.8702,23.8702,23.7568,23.7738,87400.0
2006-02-01 09:45:00,41.9,42.07,41.88,42.04,89400.0,23.7568,23.8531,23.7454,23.8361,89400.0
2006-02-01 09:50:00,42.04,42.05,41.9,41.9,94800.0,23.8361,23.8418,23.7568,23.7568,94800.0
2006-02-01 09:55:00,41.93,41.93,41.77,41.8,97200.0,23.7738,23.7738,23.683,23.7001,97200.0
2006-02-01 10:00:00,41.8,41.81,41.58,41.58,93000.0,23.7001,23.7057,23.5753,23.5753,93000.0
2006-02-01 10:05:00,41.58,41.63,41.27,41.4,173000.0,23.5753,23.6037,23.3996,23.4733,173000.0
2006-02-01 10:10:00,41.43,41.65,41.4,41.58,107000.0,23.4903,23.615,23.4733,23.5753,107000.0
2006-02-01 10:15:00,41.57,41.68,41.56,41.63,94400.0,23.5697,23.632,23.564,23.6037,94400.0
2006-02-01 10:20:00,41.65,41.83,41.65,41.67,95600.0,23.615,23.7171,23.615,23.6264,95600.0
2006-02-01 10:25:00,41.67,41.75,41.59,41.7,63200.0,23.6264,23.6717,23.581,23.6434,63200.0
2006-02-01 10:30:00,41.68,41.77,41.67,41.74,47400.0,23.632,23.683,23.6264,23.666,47400.0
2006-02-01 10:35:00,41.73,41.76,41.7,41.72,38200.0,23.6604,23.6774,23.6434,23.6547,38200.0
2006-02-01 10:40:00,41.71,41.77,41.71,41.74,50800.0,23.649,23.683,23.649,23.666,50800.0
2006-02-01 10:45:00,41.74,41.74,41.68,41.7,71400.0,23.666,23.666,23.632,23.6434,71400.0
2006-02-01 10:50:00,41.7,41.75,41.65,41.69,107400.0,23.6434,23.6717,23.615,23.6377,107400.0
2006-02-01 10:55:00,41.68,41.7,41.6,41.6,46600.0,23.632,23.6434,23.5867,23.5867,46600.0
2006-02-01 11:00:00,41.58,41.7,41.58,41.63,40000.0,23.5753,23.6434,23.5753,23.6037,40000.0
2006-02-01 11:05:00,41.63,41.63,41.56,41.57,41200.0,23.6037,23.6037,23.564,23.5697,41200.0
2006-02-01 11:10:00,41.57,41.57,41.5,41.52,151800.0,23.5697,23.5697,23.53,23.5413,151800.0
2006-02-01 11:15:00,41.51,41.56,41.5,41.56,74400.0,23.5356,23.564,23.53,23.564,74400.0
2006-02-01 11:20:00,41.6,41.63,41.5,41.5,113200.0,23.5867,23.6037,23.53,23.53,113200.0
2006-02-01 11:25:00,41.51,41.51,41.4,41.43,250800.0,23.5356,23.5356,23.4733,23.4903,250800.0
2006-02-01 11:30:00,41.43,41.48,41.38,41.41,68600.0,23.4903,23.5186,23.4619,23.4789,68600.0
2006-02-01 11:35:00,41.44,41.48,41.44,41.48,32200.0,23.4959,23.5186,23.4959,23.5186,32200.0
2006-02-01 11:40:00,41.46,41.5,41.43,41.49,36400.0,23.5073,23.53,23.4903,23.5243,36400.0
2006-02-01 11:45:00,41.49,41.6,41.49,41.5,48600.0,23.5243,23.5867,23.5243,23.53,48600.0
2006-02-01 11:50:00,41.54,41.65,41.52,41.65,44800.0,23.5526,23.615,23.5413,23.615,44800.0
2006-02-01 11:55:00,41.65,41.65,41.57,41.6,38800.0,23.615,23.615,23.5697,23.5867,38800.0
2006-02-01 12:00:00,41.6,41.62,41.59,41.61,46200.0,23.5867,23.598,23.581,23.5923,46200.0
2006-02-01 12:05:00,41.6,41.62,41.51,41.52,37800.0,23.5867,23.598,23.5356,23.5413,37800.0
2006-02-01 12:10:00,41.52,41.54,41.48,41.5,33800.0,23.5413,23.5526,23.5186,23.53,33800.0
2006-02-01 12:15:00,41.51,41.54,41.48,41.49,38600.0,23.5356,23.5526,23.5186,23.5243,38600.0
2006-02-01 12:20:00,41.49,41.49,41.37,41.43,123200.0,23.5243,23.5243,23.4563,23.4903,123200.0
2006-02-01 12:25:00,41.43,41.49,41.42,41.48,86000.0,23.4903,23.5243,23.4846,23.5186,86000.0
2006-02-01 12:30:00,41.49,41.52,41.49,41.51,51200.0,23.5243,23.5413,23.5243,23.5356,51200.0
2006-02-01 12:35:00,41.51,41.55,41.49,41.55,59600.0,23.5356,23.5583,23.5243,23.5583,59600.0
2006-02-01 12:40:00,41.54,41.55,41.5,41.51,48600.0,23.5526,23.5583,23.53,23.5356,48600.0
2006-02-01 12:45:00,41.52,41.58,41.5,41.55,34000.0,23.5413,23.5753,23.53,23.5583,34000.0
2006-02-01 12:50:00,41.55,41.57,41.55,41.57,29200.0,23.5583,23.5697,23.5583,23.5697,29200.0
2006-02-01 12:55:00,41.57,41.57,41.52,41.53,27400.0,23.5697,23.5697,23.5413,23.547,27400.0
2006-02-01 13:00:00,41.52,41.58,41.52,41.57,25000.0,23.5413,23.5753,23.5413,23.5697,25000.0
2006-02-01 13:05:00,41.57,41.62,41.55,41.62,33200.0,23.5697,23.598,23.5583,23.598,33200.0
2006-02-01 13:10:00,41.61,41.62,41.58,41.59,22600.0,23.5923,23.598,23.5753,23.581,22600.0
2006-02-01 13:15:00,41.58,41.58,41.52,41.55,35800.0,23.5753,23.5753,23.5413,23.5583,35800.0
2006-02-01 13:20:00,41.55,41.58,41.52,41.58,20200.0,23.5583,23.5753,23.5413,23.5753,20200.0
2006-02-01 13:25:00,41.58,41.67,41.58,41.65,33600.0,23.5753,23.6264,23.5753,23.615,33600.0
2006-02-01 13:30:00,41.65,41.67,41.57,41.6,44400.0,23.615,23.6264,23.5697,23.5867,44400.0
2006-02-01 13:35:00,41.6,41.63,41.54,41.62,21000.0,23.5867,23.6037,23.5526,23.598,21000.0
2006-02-01 13:40:00,41.6,41.67,41.6,41.67,37600.0,23.5867,23.6264,23.5867,23.6264,37600.0
2006-02-01 13:45:00,41.67,41.67,41.56,41.64,42800.0,23.6264,23.6264,23.564,23.6093,42800.0
2006-02-01 13:50:00,41.61,41.63,41.59,41.63,21000.0,23.5923,23.6037,23.581,23.6037,21000.0
2006-02-01 13:55:00,41.61,41.75,41.6,41.73,47000.0,23.5923,23.6717,23.5867,23.6604,47000.0
2006-02-01 14:00:00,41.72,41.75,41.69,41.73,49600.0,23.6547,23.6717,23.6377,23.6604,49600.0
2006-02-01 14:05:00,41.72,41.73,41.64,41.64,38400.0,23.6547,23.6604,23.6093,23.6093,38400.0
2006-02-01 14:10:00,41.64,41.7,41.63,41.7,43800.0,23.6093,23.6434,23.6037,23.6434,43800.0
2006-02-01 14:15:00,41.68,41.84,41.68,41.84,22600.0,23.632,23.7227,23.632,23.7227,22600.0
2006-02-01 14:20:00,41.84,41.84,41.7,41.77,38200.0,23.7227,23.7227,23.6434,23.683,38200.0
2006-02-01 14:25:00,41.79,41.81,41.68,41.68,19200.0,23.6944,23.7057,23.632,23.632,19200.0
2006-02-01 14:30:00,41.65,41.75,41.65,41.74,31600.0,23.615,23.6717,23.615,23.666,31600.0
2006-02-01 14:35:00,41.74,41.86,41.74,41.74,43800.0,23.666,23.7341,23.666,23.666,43800.0
2006-02-01 14:40:00,41.74,41.74,41.68,41.72,50800.0,23.666,23.666,23.632,23.6547,50800.0
2006-02-01 14:45:00,41.72,41.74,41.7,41.73,34600.0,23.6547,23.666,23.6434,23.6604,34600.0
2006-02-01 14:50:00,41.74,41.82,41.71,41.79,28600.0,23.666,23.7114,23.649,23.6944,28600.0
2006-02-01 14:55:00,41.79,41.8,41.71,41.77,23000.0,23.6944,23.7001,23.649,23.683,23000.0
2006-02-01 15:00:00,41.78,41.81,41.74,41.76,27800.0,23.6887,23.7057,23.666,23.6774,27800.0
2006-02-01 15:05:00,41.76,41.83,41.76,41.8,35200.0,23.6774,23.7171,23.6774,23.7001,35200.0
2006-02-01 15:10:00,41.8,41.86,41.8,41.86,41400.0,23.7001,23.7341,23.7001,23.7341,41400.0
2006-02-01 15:15:00,41.84,41.86,41.79,41.79,44200.0,23.7227,23.7341,23.6944,23.6944,44200.0
2006-02-01 15:20:00,41.79,41.82,41.73,41.73,33600.0,23.6944,23.7114,23.6604,23.6604,33600.0
2006-02-01 15:25:00,41.73,41.73,41.65,41.65,52800.0,23.6604,23.6604,23.615,23.615,52800.0
2006-02-01 15:30:00,41.65,41.77,41.63,41.76,56200.0,23.615,23.683,23.6037,23.6774,56200.0
2006-02-01 15:35:00,41.76,41.85,41.76,41.85,65200.0,23.6774,23.7284,23.6774,23.7284,65200.0
2006-02-01 15:40:00,41.85,41.86,41.77,41.8,112000.0,23.7284,23.7341,23.683,23.7001,112000.0
2006-02-01 15:45:00,41.81,41.82,41.71,41.71,56200.0,23.7057,23.7114,23.649,23.649,56200.0
2006-02-01 15:50:00,41.71,41.73,41.69,41.7,70000.0,23.649,23.6604,23.6377,23.6434,70000.0
2006-02-01 15:55:00,41.7,41.8,41.68,41.77,117800.0,23.6434,23.7001,23.632,23.683,117800.0
2006-02-02 09:30:00,41.7,41.98,41.67,41.97,80400.0,23.6434,23.8021,23.6264,23.7964,80400.0
2006-02-02 09:35:00,41.99,42.25,41.9,42.25,57600.0,23.8078,23.9552,23.7568,23.9552,57600.0
2006-02-02 09:40:00,42.24,42.43,42.22,42.35,82000.0,23.9495,24.0573,23.9382,24.0119,82000.0
2006-02-02 09:45:00,42.35,42.57,42.34,42.41,137800.0,24.0119,24.1366,24.0062,24.0459,137800.0
2006-02-02 09:50:00,42.42,42.58,42.41,42.58,118600.0,24.0516,24.1423,24.0459,24.1423,118600.0
2006-02-02 09:55:00,42.59,42.59,42.52,42.52,94600.0,24.148,24.148,24.1083,24.1083,94600.0
2006-02-02 10:00:00,42.52,42.52,42.32,42.45,103600.0,24.1083,24.1083,23.9949,24.0686,103600.0
2006-02-02 10:05:00,42.47,42.51,42.37,42.5,68200.0,24.0799,24.1026,24.0232,24.097,68200.0
2006-02-02 10:10:00,42.5,42.5,42.42,42.42,44000.0,24.097,24.097,24.0516,24.0516,44000.0
2006-02-02 10:15:00,42.41,42.41,42.3,42.32,38600.0,24.0459,24.0459,23.9836,23.9949,38600.0
2006-02-02 10:20:00,42.31,42.38,42.29,42.38,22000.0,23.9892,24.0289,23.9779,24.0289,22000.0
2006-02-02 10:25:00,42.38,42.41,42.3,42.35,47800.0,24.0289,24.0459,23.9836,24.0119,47800.0
2006-02-02 10:30:00,42.35,42.43,42.35,42.41,80200.0,24.0119,24.0573,24.0119,24.0459,80200.0
2006-02-02 10:35:00,42.41,42.41,42.3,42.3,29200.0,24.0459,24.0459,23.9836,23.9836,29200.0
2006-02-02 10:40:00,42.3,42.31,42.1,42.1,42200.0,23.9836,23.9892,23.8702,23.8702,42200.0
2006-02-02 10:45:00,42.1,42.16,42.1,42.12,39000.0,23.8702,23.9042,23.8702,23.8815,39000.0
2006-02-02 10:50:00,42.11,42.11,41.87,41.87,33400.0,23.8758,23.8758,23.7397,23.7397,33400.0
2006-02-02 10:55:00,41.86,41.88,41.7,41.77,52800.0,23.7341,23.7454,23.6434,23.683,52800.0
2006-02-02 11:00:00,41.77,41.77,41.55,41.55,54200.0,23.683,23.683,23.5583,23.5583,54200.0
2006-02-02 11:05:00,41.57,41.57,41.33,41.38,45200.0,23.5697,23.5697,23.4336,23.4619,45200.0
2006-02-02 11:10:00,41.38,41.52,41.33,41.52,103200.0,23.4619,23.5413,23.4336,23.5413,103200.0
2006-02-02 11:15:00,41.52,41.52,41.3,41.37,58200.0,23.5413,23.5413,23.4166,23.4563,58200.0
2006-02-02 11:20:00,41.38,41.38,41.15,41.18,48800.0,23.4619,23.4619,23.3315,23.3485,48800.0
2006-02-02 11:25:00,41.17,41.17,40.94,40.94,87200.0,23.3429,23.3429,23.2125,23.2125,87200.0
2006-02-02 11:30:00,40.98,41.05,40.82,41.05,85400.0,23.2351,23.2748,23.1444,23.2748,85400.0
2006-02-02 11:35:00,41.02,41.17,40.93,41.17,62200.0,23.2578,23.3429,23.2068,23.3429,62200.0
2006-02-02 11:40:00,41.2,41.23,41.1,41.1,78400.0,23.3599,23.3769,23.3032,23.3032,78400.0
2006-02-02 11:45:00,41.1,41.17,41.06,41.17,35400.0,23.3032,23.3429,23.2805,23.3429,35400.0
2006-02-02 11:50:00,41.17,41.23,41.08,41.1,40000.0,23.3429,23.3769,23.2918,23.3032,40000.0
2006-02-02 11:55:00,41.11,41.16,41.08,41.13,52000.0,23.3088,23.3372,23.2918,23.3202,52000.0
2006-02-02 12:00:00,41.13,41.28,41.12,41.2,90800.0,23.3202,23.4052,23.3145,23.3599,90800.0
2006-02-02 12:05:00,41.2,41.42,41.2,41.41,84400.0,23.3599,23.4846,23.3599,23.4789,84400.0
2006-02-02 12:10:00,41.38,41.45,41.32,41.39,32000.0,23.4619,23.5016,23.4279,23.4676,32000.0
2006-02-02 12:15:00,41.4,41.47,41.31,41.32,32000.0,23.4733,23.513,23.4222,23.4279,32000.0
2006-02-02 12:20:00,41.34,41.34,41.22,41.23,26000.0,23.4392,23.4392,23.3712,23.3769,26000.0
2006-02-02 12:25:00,41.23,41.23,41.12,41.2,26800.0,23.3769,23.3769,23.3145,23.3599,26800.0
2006-02-02 12:30:00,41.2,41.21,41.12,41.18,27200.0,23.3599,23.3655,23.3145,23.3485,27200.0
2006-02-02 12:35:00,41.18,41.27,41.18,41.26,31600.0,23.3485,23.3996,23.3485,23.3939,31600.0
2006-02-02 12:40:00,41.26,41.27,41.23,41.25,19800.0,23.3939,23.3996,23.3769,23.3882,19800.0
2006-02-02 12:45:00,41.24,41.29,41.23,41.29,16200.0,23.3825,23.4109,23.3769,23.4109,16200.0
2006-02-02 12:50:00,41.29,41.42,41.29,41.42,62000.0,23.4109,23.4846,23.4109,23.4846,62000.0
2006-02-02 12:55:00,41.43,41.49,41.42,41.49,24400.0,23.4903,23.5243,23.4846,23.5243,24400.0
2006-02-02 13:00:00,41.47,41.48,41.44,41.44,46200.0,23.513,23.5186,23.4959,23.4959,46200.0
2006-02-02 13:05:00,41.44,41.44,41.35,41.36,55400.0,23.4959,23.4959,23.4449,23.4506,55400.0
2006-02-02 13:10:00,41.37,41.38,41.35,41.35,23800.0,23.4563,23.4619,23.4449,23.4449,23800.0
2006-02-02 13:15:00,41.37,41.4,41.34,41.37,21800.0,23.4563,23.4733,23.4392,23.4563,21800.0
2006-02-02 13:20:00,41.35,41.37,41.3,41.37,24200.0,23.4449,23.4563,23.4166,23.4563,24200.0
2006-02-02 13:25:00,41.37,41.37,41.25,41.26,74200.0,23.4563,23.4563,23.3882,23.3939,74200.0
2006-02-02 13:30:00,41.25,41.29,41.23,41.25,77400.0,23.3882,23.4109,23.3769,23.3882,77400.0
2006-02-02 13:35:00,41.25,41.25,41.08,41.08,78000.0,23.3882,23.3882,23.2918,23.2918,78000.0
2006-02-02 13:40:00,41.08,41.1,40.98,40.98,48800.0,23.2918,23.3032,23.2351,23.2351,48800.0
2006-02-02 13:45:00,41.0,41.1,40.97,41.07,50000.0,23.2465,23.3032,23.2295,23.2862,50000.0
2006-02-02 13:50:00,41.09,41.11,41.06,41.11,20800.0,23.2975,23.3088,23.2805,23.3088,20800.0
2006-02-02 13:55:00,41.11,41.19,41.06,41.09,35600.0,23.3088,23.3542,23.2805,23.2975,35600.0
2006-02-02 14:00:00,41.07,41.1,41.05,41.05,30400.0,23.2862,23.3032,23.2748,23.2748,30400.0
2006-02-02 14:05:00,41.05,41.05,40.95,40.95,80000.0,23.2748,23.2748,23.2181,23.2181,80000.0
2006-02-02 14:10:00,40.95,40.97,40.88,40.9,78400.0,23.2181,23.2295,23.1784,23.1898,78400.0
2006-02-02 14:15:00,40.89,40.91,40.81,40.85,55600.0,23.1841,23.1954,23.1387,23.1614,55600.0
2006-02-02 14:20:00,40.85,40.94,40.85,40.9,33600.0,23.1614,23.2125,23.1614,23.1898,33600.0
2006-02-02 14:25:00,40.9,40.95,40.88,40.91,38200.0,23.1898,23.2181,23.1784,23.1954,38200.0
2006-02-02 14:30:00,40.92,41.15,40.91,41.13,61400.0,23.2011,23.3315,23.1954,23.3202,61400.0
2006-02-02 14:35:00,41.13,41.13,40.99,41.01,50200.0,23.3202,23.3202,23.2408,23.2521,50200.0
2006-02-02 14:40:00,41.02,41.02,40.93,40.95,39200.0,23.2578,23.2578,23.2068,23.2181,39200.0
2006-02-02 14:45:00,40.96,41.01,40.88,40.91,123400.0,23.2238,23.2521,23.1784,23.1954,123400.0
2006-02-02 14:50:00,40.9,40.94,40.81,40.82,77200.0,23.1898,23.2125,23.1387,23.1444,77200.0
2006-02-02 14:55:00,40.82,40.85,40.81,40.84,91000.0,23.1444,23.1614,23.1387,23.1558,91000.0
2006-02-02 15:00:00,40.75,40.85,40.75,40.82,110000.0,23.1047,23.1614,23.1047,23.1444,110000.0
2006-02-02 15:05:00,40.82,40.93,40.78,40.87,84000.0,23.1444,23.2068,23.1217,23.1728,84000.0
2006-02-02 15:10:00,40.88,40.88,40.8,40.82,62200.0,23.1784,23.1784,23.1331,23.1444,62200.0
2006-02-02 15:15:00,40.82,40.83,40.71,40.73,104800.0,23.1444,23.1501,23.082,23.0934,104800.0
2006-02-02 15:20:00,40.75,40.78,40.68,40.73,69800.0,23.1047,23.1217,23.065,23.0934,69800.0
2006-02-02 15:25:00,40.74,40.82,40.7,40.73,79200.0,23.0991,23.1444,23.0764,23.0934,79200.0
2006-02-02 15:30:00,40.72,40.76,40.69,40.76,59800.0,23.0877,23.1104,23.0707,23.1104,59800.0
2006-02-02 15:35:00,40.76,40.78,40.68,40.72,121400.0,23.1104,23.1217,23.065,23.0877,121400.0
2006-02-02 15:40:00,40.72,40.72,40.58,40.6,156200.0,23.0877,23.0877,23.0083,23.0197,156200.0
2006-02-02 15:45:00,40.59,40.62,40.52,40.52,191200.0,23.014,23.031,22.9743,22.9743,191200.0
2006-02-02 15:50:00,40.52,40.62,40.52,40.59,165000.0,22.9743,23.031,22.9743,23.014,165000.0
2006-02-02 15:55:00,40.55,40.63,40.54,40.63,147800.0,22.9913,23.0367,22.9857,23.0367,147800.0
2006-02-03 09:30:00,40.62,40.72,40.62,40.72,88800.0,23.031,23.0877,23.031,23.0877,88800.0
2006-02-03 09:35:00,40.76,40.9,40.6,40.66,87600.0,23.1104,23.1898,23.0197,23.0537,87600.0
2006-02-03 09:40:00,40.66,41.09,40.66,41.04,83800.0,23.0537,23.2975,23.0537,23.2691,83800.0
2006-02-03 09:45:00,41.05,41.25,41.05,41.1,97800.0,23.2748,23.3882,23.2748,23.3032,97800.0
2006-02-03 09:50:00,41.08,41.1,40.76,40.76,139200.0,23.2918,23.3032,23.1104,23.1104,139200.0
2006-02-03 09:55:00,40.76,40.77,40.45,40.53,113000.0,23.1104,23.1161,22.9346,22.98,113000.0
2006-02-03 10:00:00,40.54,40.74,40.48,40.66,105200.0,22.9857,23.0991,22.9516,23.0537,105200.0
2006-02-03 10:05:00,40.72,40.78,40.55,40.64,69200.0,23.0877,23.1217,22.9913,23.0424,69200.0
2006-02-03 10:10:00,40.65,40.74,40.62,40.64,56400.0,23.048,23.0991,23.031,23.0424,56400.0
2006-02-03 10:15:00,40.64,40.74,40.63,40.69,81600.0,23.0424,23.0991,23.0367,23.0707,81600.0
2006-02-03 10:20:00,40.69,40.82,40.69,40.82,155200.0,23.0707,23.1444,23.0707,23.1444,155200.0
2006-02-03 10:25:00,40.82,41.15,40.82,41.13,84600.0,23.1444,23.3315,23.1444,23.3202,84600.0
2006-02-03 10:30:00,41.13,41.2,40.86,40.86,72600.0,23.3202,23.3599,23.1671,23.1671,72600.0
2006-02-03 10:35:00,40.85,40.88,40.65,40.75,151400.0,23.1614,23.1784,23.048,23.1047,151400.0
2006-02-03 10:40:00,40.74,40.83,40.68,40.71,52200.0,23.0991,23.1501,23.065,23.082,52200.0
2006-02-03 10:45:00,40.71,40.91,40.66,40.88,60600.0,23.082,23.1954,23.0537,23.1784,60600.0
2006-02-03 10:50:00,40.88,41.1,40.85,41.1,43800.0,23.1784,23.3032,23.1614,23.3032,43800.0
2006-02-03 10:55:00,41.1,41.15,41.05,41.05,51800.0,23.3032,23.3315,23.2748,23.2748,51800.0
2006-02-03 11:00:00,41.05,41.32,41.02,41.22,76400.0,23.2748,23.4279,23.2578,23.3712,76400.0
2006-02-03 11:05:00,41.22,41.38,41.22,41.38,56400.0,23.3712,23.4619,23.3712,23.4619,56400.0
2006-02-03 11:10:00,41.4,41.4,41.28,41.29,129000.0,23.4733,23.4733,23.4052,23.4109,129000.0
2006-02-03 11:15:00,41.31,41.35,41.24,41.35,65800.0,23.4222,23.4449,23.3825,23.4449,65800.0
2006-02-03 11:20:00,41.36,41.37,41.29,41.29,51200.0,23.4506,23.4563,23.4109,23.4109,51200.0
2006-02-03 11:25:00,41.29,41.3,41.22,41.27,43000.0,23.4109,23.4166,23.3712,23.3996,43000.0
2006-02-03 11:30:00,41.29,41.48,41.27,41.42,59400.0,23.4109,23.5186,23.3996,23.4846,59400.0
2006-02-03 11:35:00,41.4,41.53,41.4,41.44,39200.0,23.4733,23.547,23.4733,23.4959,39200.0
2006-02-03 11:40:00,41.44,41.72,41.44,41.72,63000.0,23.4959,23.6547,23.4959,23.6547,63000.0
2006-02-03 11:45:00,41.72,41.72,41.56,41.61,81400.0,23.6547,23.6547,23.564,23.5923,81400.0
2006-02-03 11:50:00,41.63,41.63,41.56,41.56,31600.0,23.6037,23.6037,23.564,23.564,31600.0
2006-02-03 11:55:00,41.56,41.62,41.52,41.57,17800.0,23.564,23.598,23.5413,23.5697,17800.0
2006-02-03 12:00:00,41.59,41.63,41.57,41.62,24600.0,23.581,23.6037,23.5697,23.598,24600.0
2006-02-03 12:05:00,41.62,41.68,41.62,41.65,34000.0,23.598,23.632,23.598,23.615,34000.0
2006-02-03 12:10:00,41.66,41.66,41.58,41.59,58800.0,23.6207,23.6207,23.5753,23.581,58800.0
2006-02-03 12:15:00,41.6,41.61,41.59,41.6,18600.0,23.5867,23.5923,23.581,23.5867,18600.0
2006-02-03 12:20:00,41.6,41.6,41.46,41.47,35200.0,23.5867,23.5867,23.5073,23.513,35200.0
2006-02-03 12:25:00,41.47,41.48,41.44,41.46,16400.0,23.513,23.5186,23.4959,23.5073,16400.0
2006-02-03 12:30:00,41.47,41.55,41.46,41.54,39200.0,23.513,23.5583,23.5073,23.5526,39200.0
2006-02-03 12:35:00,41.54,41.59,41.52,41.59,60600.0,23.5526,23.581,23.5413,23.581,60600.0
2006-02-03 12:40:00,41.59,41.7,41.58,41.67,68000.0,23.581,23.6434,23.5753,23.6264,68000.0
2006-02-03 12:45:00,41.67,41.72,41.62,41.67,28400.0,23.6264,23.6547,23.598,23.6264,28400.0
2006-02-03 12:50:00,41.68,41.8,41.65,41.79,36600.0,23.632,23.7001,23.615,23.6944,36600.0
2006-02-03 12:55:00,41.81,41.86,41.65,41.69,40000.0,23.7057,23.7341,23.615,23.6377,40000.0
2006-02-03 13:00:00,41.71,41.82,41.71,41.75,13600.0,23.649,23.7114,23.649,23.6717,13600.0
2006-02-03 13:05:00,41.74,41.74,41.63,41.69,43200.0,23.666,23.666,23.6037,23.6377,43200.0
2006-02-03 13:10:00,41.7,41.71,41.6,41.63,45800.0,23.6434,23.649,23.5867,23.6037,45800.0
2006-02-03 13:15:00,41.63,41.72,41.6,41.65,24600.0,23.6037,23.6547,23.5867,23.615,24600.0
2006-02-03 13:20:00,41.65,41.81,41.65,41.81,29800.0,23.615,23.7057,23.615,23.7057,29800.0
2006-02-03 13:25:00,41.79,41.79,41.71,41.75,31400.0,23.6944,23.6944,23.649,23.6717,31400.0
2006-02-03 13:30:00,41.75,41.79,41.74,41.76,31000.0,23.6717,23.6944,23.666,23.6774,31000.0
2006-02-03 13:35:00,41.75,41.84,41.74,41.83,39000.0,23.6717,23.7227,23.666,23.7171,39000.0
2006-02-03 13:40:00,41.84,41.85,41.8,41.82,40600.0,23.7227,23.7284,23.7001,23.7114,40600.0
2006-02-03 13:45:00,41.81,41.86,41.77,41.85,14000.0,23.7057,23.7341,23.683,23.7284,14000.0
2006-02-03 13:50:00,41.85,41.9,41.81,41.86,30800.0,23.7284,23.7568,23.7057,23.7341,30800.0
2006-02-03 13:55:00,41.84,41.91,41.82,41.9,34400.0,23.7227,23.7624,23.7114,23.7568,34400.0
2006-02-03 14:00:00,41.89,41.98,41.88,41.95,37000.0,23.7511,23.8021,23.7454,23.7851,37000.0
2006-02-03 14:05:00,41.94,42.02,41.89,41.94,54600.0,23.7794,23.8248,23.7511,23.7794,54600.0
2006-02-03 14:10:00,41.94,41.99,41.81,41.83,50600.0,23.7794,23.8078,23.7057,23.7171,50600.0
2006-02-03 14:15:00,41.84,41.88,41.74,41.82,47200.0,23.7227,23.7454,23.666,23.7114,47200.0
2006-02-03 14:20:00,41.81,41.87,41.8,41.83,24200.0,23.7057,23.7397,23.7001,23.7171,24200.0
2006-02-03 14:25:00,41.82,41.82,41.76,41.81,21200.0,23.7114,23.7114,23.6774,23.7057,21200.0
2006-02-03 14:30:00,41.8,41.83,41.75,41.82,22000.0,23.7001,23.7171,23.6717,23.7114,22000.0
2006-02-03 14:35:00,41.79,41.81,41.74,41.74,14400.0,23.6944,23.7057,23.666,23.666,14400.0
2006-02-03 14:40:00,41.74,41.85,41.74,41.85,27000.0,23.666,23.7284,23.666,23.7284,27000.0
2006-02-03 14:45:00,41.83,41.83,41.75,41.82,20600.0,23.7171,23.7171,23.6717,23.7114,20600.0
2006-02-03 14:50:00,41.82,41.83,41.77,41.82,22000.0,23.7114,23.7171,23.683,23.7114,22000.0
2006-02-03 14:55:00,41.82,41.82,41.65,41.65,36200.0,23.7114,23.7114,23.615,23.615,36200.0
2006-02-03 15:00:00,41.63,41.74,41.58,41.64,67200.0,23.6037,23.666,23.5753,23.6093,67200.0
2006-02-03 15:05:00,41.6,41.76,41.6,41.76,39000.0,23.5867,23.6774,23.5867,23.6774,39000.0
2006-02-03 15:10:00,41.76,41.76,41.71,41.71,40200.0,23.6774,23.6774,23.649,23.649,40200.0
2006-02-03 15:15:00,41.71,41.73,41.62,41.67,46000.0,23.649,23.6604,23.598,23.6264,46000.0
2006-02-03 15:20:00,41.67,41.69,41.66,41.68,64400.0,23.6264,23.6377,23.6207,23.632,64400.0
2006-02-03 15:25:00,41.68,41.68,41.6,41.62,63200.0,23.632,23.632,23.5867,23.598,63200.0
2006-02-03 15:30:00,41.6,41.6,41.46,41.5,132800.0,23.5867,23.5867,23.5073,23.53,132800.0
2006-02-03 15:35:00,41.48,41.59,41.48,41.5,113200.0,23.5186,23.581,23.5186,23.53,113200.0
2006-02-03 15:40:00,41.5,41.5,41.29,41.34,87800.0,23.53,23.53,23.4109,23.4392,87800.0
2006-02-03 15:45:00,41.33,41.35,41.18,41.24,145400.0,23.4336,23.4449,23.3485,23.3825,145400.0
2006-02-03 15:50:00,41.24,41.34,41.24,41.25,125800.0,23.3825,23.4392,23.3825,23.3882,125800.0
2006-02-03 15:55:00,41.25,41.38,41.25,41.32,140400.0,23.3882,23.4619,23.3882,23.4279,140400.0
2006-02-06 09:30:00,42.0,42.5,41.87,42.1,143600.0,23.8135,24.097,23.7397,23.8702,143600.0
2006-02-06 09:35:00,42.1,42.38,42.1,42.23,90000.0,23.8702,24.0289,23.8702,23.9439,90000.0
2006-02-06 09:40:00,42.22,42.27,42.12,42.22,81800.0,23.9382,23.9665,23.8815,23.9382,81800.0
2006-02-06 09:45:00,42.22,42.27,42.1,42.11,59800.0,23.9382,23.9665,23.8702,23.8758,59800.0
2006-02-06 09:50:00,42.11,42.3,42.1,42.16,99200.0,23.8758,23.9836,23.8702,23.9042,99200.0
2006-02-06 09:55:00,42.16,42.37,42.1,42.37,126400.0,23.9042,24.0232,23.8702,24.0232,126400.0
2006-02-06 10:00:00,42.37,42.49,42.29,42.49,91800.0,24.0232,24.0913,23.9779,24.0913,91800.0
2006-02-06 10:05:00,42.49,42.63,42.42,42.43,115800.0,24.0913,24.1707,24.0516,24.0573,115800.0
2006-02-06 10:10:00,42.44,42.52,42.44,42.51,64600.0,24.0629,24.1083,24.0629,24.1026,64600.0
2006-02-06 10:15:00,42.5,42.58,42.37,42.44,55800.0,24.097,24.1423,24.0232,24.0629,55800.0
2006-02-06 10:20:00,42.46,42.46,42.21,42.27,67600.0,24.0743,24.0743,23.9325,23.9665,67600.0
2006-02-06 10:25:00,42.27,42.32,42.17,42.17,40000.0,23.9665,23.9949,23.9098,23.9098,40000.0
2006-02-06 10:30:00,42.17,42.18,41.9,41.95,108000.0,23.9098,23.9155,23.7568,23.7851,108000.0
2006-02-06 10:35:00,41.96,42.09,41.93,42.09,108800.0,23.7908,23.8645,23.7738,23.8645,108800.0
2006-02-06 10:40:00,42.08,42.18,42.02,42.02,60800.0,23.8588,23.9155,23.8248,23.8248,60800.0
2006-02-06 10:45:00,42.02,42.2,42.02,42.17,43800.0,23.8248,23.9269,23.8248,23.9098,43800.0
2006-02-06 10:50:00,42.16,42.26,42.1,42.1,28800.0,23.9042,23.9609,23.8702,23.8702,28800.0
2006-02-06 10:55:00,42.1,42.22,42.1,42.21,31800.0,23.8702,23.9382,23.8702,23.9325,31800.0
2006-02-06 11:00:00,42.21,42.35,42.2,42.35,49400.0,23.9325,24.0119,23.9269,24.0119,49400.0
2006-02-06 11:05:00,42.35,42.39,42.35,42.37,48800.0,24.0119,24.0346,24.0119,24.0232,48800.0
2006-02-06 11:10:00,42.35,42.37,42.28,42.29,28600.0,24.0119,24.0232,23.9722,23.9779,28600.0
2006-02-06 11:15:00,42.3,42.3,42.23,42.27,24800.0,23.9836,23.9836,23.9439,23.9665,24800.0
2006-02-06 11:20:00,42.27,42.32,42.16,42.16,21600.0,23.9665,23.9949,23.9042,23.9042,21600.0
2006-02-06 11:25:00,42.15,42.23,42.13,42.19,19800.0,23.8985,23.9439,23.8872,23.9212,19800.0
2006-02-06 11:30:00,42.2,42.24,42.2,42.22,10000.0,23.9269,23.9495,23.9269,23.9382,10000.0
2006-02-06 11:35:00,42.22,42.43,42.22,42.4,50000.0,23.9382,24.0573,23.9382,24.0403,50000.0
2006-02-06 11:40:00,42.41,42.43,42.38,42.41,41600.0,24.0459,24.0573,24.0289,24.0459,41600.0
2006-02-06 11:45:00,42.4,42.45,42.37,42.44,24600.0,24.0403,24.0686,24.0232,24.0629,24600.0
2006-02-06 11:50:00,42.44,42.46,42.31,42.31,33200.0,24.0629,24.0743,23.9892,23.9892,33200.0
2006-02-06 11:55:00,42.33,42.4,42.33,42.38,16800.0,24.0006,24.0403,24.0006,24.0289,16800.0
2006-02-06 12:00:00,42.38,42.42,42.29,42.29,34800.0,24.0289,24.0516,23.9779,23.9779,34800.0
2006-02-06 12:05:00,42.28,42.38,42.28,42.32,31800.0,23.9722,24.0289,23.9722,23.9949,31800.0
2006-02-06 12:10:00,42.32,42.32,42.24,42.24,18800.0,23.9949,23.9949,23.9495,23.9495,18800.0
2006-02-06 12:15:00,42.25,42.27,42.18,42.2,72800.0,23.9552,23.9665,23.9155,23.9269,72800.0
2006-02-06 12:20:00,42.18,42.19,42.12,42.16,33400.0,23.9155,23.9212,23.8815,23.9042,33400.0
2006-02-06 12:25:00,42.16,42.19,42.05,42.08,25400.0,23.9042,23.9212,23.8418,23.8588,25400.0
2006-02-06 12:30:00,42.06,42.13,42.06,42.09,41800.0,23.8475,23.8872,23.8475,23.8645,41800.0
2006-02-06 12:35:00,42.09,42.1,42.07,42.09,37200.0,23.8645,23.8702,23.8531,23.8645,37200.0
2006-02-06 12:40:00,42.09,42.1,42.07,42.07,29200.0,23.8645,23.8702,23.8531,23.8531,29200.0
2006-02-06 12:45:00,42.07,42.27,42.06,42.21,127000.0,23.8531,23.9665,23.8475,23.9325,127000.0
2006-02-06 12:50:00,42.21,42.21,42.15,42.16,27800.0,23.9325,23.9325,23.8985,23.9042,27800.0
2006-02-06 12:55:00,42.16,42.2,42.1,42.17,43400.0,23.9042,23.9269,23.8702,23.9098,43400.0
2006-02-06 13:00:00,42.17,42.17,42.13,42.17,21800.0,23.9098,23.9098,23.8872,23.9098,21800.0
2006-02-06 13:05:00,42.16,42.23,42.16,42.23,26200.0,23.9042,23.9439,23.9042,23.9439,26200.0
2006-02-06 13:10:00,42.23,42.31,42.19,42.3,45200.0,23.9439,23.9892,23.9212,23.9836,45200.0
2006-02-06 13:15:00,42.32,42.63,42.32,42.57,241000.0,23.9949,24.1707,23.9949,24.1366,241000.0
2006-02-06 13:20:00,42.52,42.84,42.52,42.71,207000.0,24.1083,24.2897,24.1083,24.216,207000.0
2006-02-06 13:25:00,42.71,42.87,42.68,42.86,120600.0,24.216,24.3067,24.199,24.3011,120600.0
2006-02-06 13:30:00,42.88,42.97,42.3,42.74,271600.0,24.3124,24.3634,23.9836,24.233,271600.0
2006-02-06 13:35:00,42.75,42.85,42.7,42.79,78000.0,24.2387,24.2954,24.2103,24.2614,78000.0
2006-02-06 13:40:00,42.77,42.8,42.62,42.66,40800.0,24.25,24.267,24.165,24.1877,40800.0
2006-02-06 13:45:00,42.68,42.7,42.62,42.67,43400.0,24.199,24.2103,24.165,24.1933,43400.0
2006-02-06 13:50:00,42.68,42.72,42.63,42.72,78600.0,24.199,24.2217,24.1707,24.2217,78600.0
2006-02-06 13:55:00,42.74,42.79,42.7,42.74,95400.0,24.233,24.2614,24.2103,24.233,95400.0
2006-02-06 14:00:00,42.75,42.77,42.53,42.57,95800.0,24.2387,24.25,24.114,24.1366,95800.0
2006-02-06 14:05:00,42.57,42.66,42.57,42.66,47400.0,24.1366,24.1877,24.1366,24.1877,47400.0
2006-02-06 14:10:00,42.67,42.85,42.67,42.83,109400.0,24.1933,24.2954,24.1933,24.2841,109400.0
2006-02-06 14:15:00,42.83,42.9,42.81,42.82,97000.0,24.2841,24.3237,24.2727,24.2784,97000.0
2006-02-06 14:20:00,42.83,42.89,42.82,42.83,70200.0,24.2841,24.3181,24.2784,24.2841,70200.0
2006-02-06 14:25:00,42.82,42.88,42.81,42.86,54000.0,24.2784,24.3124,24.2727,24.3011,54000.0
2006-02-06 14:30:00,42.86,42.88,42.81,42.83,43000.0,24.3011,24.3124,24.2727,24.2841,43000.0
2006-02-06 14:35:00,42.83,42.94,42.82,42.92,90400.0,24.2841,24.3464,24.2784,24.3351,90400.0
2006-02-06 14:40:00,42.92,43.1,42.88,43.08,112400.0,24.3351,24.4371,24.3124,24.4258,112400.0
2006-02-06 14:45:00,43.1,43.1,42.99,42.99,157200.0,24.4371,24.4371,24.3748,24.3748,157200.0
2006-02-06 14:50:00,43.01,43.08,42.97,43.05,50000.0,24.3861,24.4258,24.3634,24.4088,50000.0
2006-02-06 14:55:00,43.05,43.06,42.98,43.02,62200.0,24.4088,24.4145,24.3691,24.3918,62200.0
2006-02-06 15:00:00,43.02,43.16,43.02,43.09,157400.0,24.3918,24.4712,24.3918,24.4315,157400.0
2006-02-06 15:05:00,43.08,43.19,43.08,43.19,81200.0,24.4258,24.4882,24.4258,24.4882,81200.0
2006-02-06 15:10:00,43.19,43.34,43.18,43.33,148800.0,24.4882,24.5732,24.4825,24.5675,148800.0
2006-02-06 15:15:00,43.35,43.36,43.18,43.23,187000.0,24.5789,24.5846,24.4825,24.5109,187000.0
2006-02-06 15:20:00,43.23,43.27,43.21,43.27,125000.0,24.5109,24.5335,24.4995,24.5335,125000.0
2006-02-06 15:25:00,43.27,43.35,43.24,43.33,141600.0,24.5335,24.5789,24.5165,24.5675,141600.0
2006-02-06 15:30:00,43.34,43.37,43.26,43.32,139800.0,24.5732,24.5902,24.5279,24.5619,139800.0
2006-02-06 15:35:00,43.32,43.42,43.25,43.41,158000.0,24.5619,24.6186,24.5222,24.6129,158000.0
2006-02-06 15:40:00,43.42,43.6,43.41,43.58,380200.0,24.6186,24.7206,24.6129,24.7093,380200.0
2006-02-06 15:45:00,43.58,43.77,43.56,43.71,344800.0,24.7093,24.817,24.698,24.783,344800.0
2006-02-06 15:50:00,43.7,43.74,43.63,43.69,420000.0,24.7773,24.8,24.7376,24.7717,420000.0
2006-02-06 15:55:00,43.71,44.19,43.71,43.83,527200.0,24.783,25.0552,24.783,24.851,527200.0
2006-02-07 09:30:00,43.08,43.41,43.05,43.4,208000.0,24.4258,24.6129,24.4088,24.6072,208000.0
2006-02-07 09:35:00,43.39,43.41,43.19,43.24,230800.0,24.6016,24.6129,24.4882,24.5165,230800.0
2006-02-07 09:40:00,43.24,43.26,43.08,43.19,213400.0,24.5165,24.5279,24.4258,24.4882,213400.0
2006-02-07 09:45:00,43.2,43.33,43.15,43.15,354400.0,24.4938,24.5675,24.4655,24.4655,354400.0
2006-02-07 09:50:00,43.1,43.1,42.68,42.72,158200.0,24.4371,24.4371,24.199,24.2217,158200.0
2006-02-07 09:55:00,42.74,43.2,42.68,42.74,147600.0,24.233,24.4938,24.199,24.233,147600.0
2006-02-07 10:00:00,42.74,42.91,42.6,42.85,368200.0,24.233,24.3294,24.1536,24.2954,368200.0
2006-02-07 10:05:00,42.85,42.87,42.69,42.71,150600.0,24.2954,24.3067,24.2047,24.216,150600.0
2006-02-07 10:10:00,42.71,42.93,42.6,42.68,138000.0,24.216,24.3408,24.1536,24.199,138000.0
2006-02-07 10:15:00,42.69,43.16,42.69,42.89,255600.0,24.2047,24.4712,24.2047,24.3181,255600.0
2006-02-07 10:20:00,42.87,42.98,42.71,42.72,156800.0,24.3067,24.3691,24.216,24.2217,156800.0
2006-02-07 10:25:00,42.72,42.76,42.63,42.75,155800.0,24.2217,24.2444,24.1707,24.2387,155800.0
2006-02-07 10:30:00,42.75,42.76,42.61,42.64,63600.0,24.2387,24.2444,24.1593,24.1763,63600.0
2006-02-07 10:35:00,42.63,42.63,42.41,42.45,149000.0,24.1707,24.1707,24.0459,24.0686,149000.0
2006-02-07 10:40:00,42.42,42.42,42.13,42.31,147000.0,24.0516,24.0516,23.8872,23.9892,147000.0
2006-02-07 10:45:00,42.31,42.38,42.28,42.35,113000.0,23.9892,24.0289,23.9722,24.0119,113000.0
2006-02-07 10:50:00,42.35,42.41,42.26,42.32,108800.0,24.0119,24.0459,23.9609,23.9949,108800.0
2006-02-07 10:55:00,42.33,42.41,42.26,42.31,78400.0,24.0006,24.0459,23.9609,23.9892,78400.0
2006-02-07 11:00:00,42.31,42.43,42.25,42.39,104000.0,23.9892,24.0573,23.9552,24.0346,104000.0
2006-02-07 11:05:00,42.39,42.56,42.39,42.55,132600.0,24.0346,24.131,24.0346,24.1253,132600.0
2006-02-07 11:10:00,42.55,42.64,42.49,42.49,120400.0,24.1253,24.1763,24.0913,24.0913,120400.0
2006-02-07 11:15:00,42.48,42.5,42.46,42.49,65000.0,24.0856,24.097,24.0743,24.0913,65000.0
2006-02-07 11:20:00,42.5,42.56,42.45,42.49,88600.0,24.097,24.131,24.0686,24.0913,88600.0
2006-02-07 11:25:00,42.48,42.49,42.34,42.35,62800.0,24.0856,24.0913,24.0062,24.0119,62800.0
2006-02-07 11:30:00,42.35,42.46,42.3,42.3,53800.0,24.0119,24.0743,23.9836,23.9836,53800.0
2006-02-07 11:35:00,42.3,42.32,42.13,42.15,71800.0,23.9836,23.9949,23.8872,23.8985,71800.0
2006-02-07 11:40:00,42.15,42.15,41.93,42.0,115400.0,23.8985,23.8985,23.7738,23.8135,115400.0
2006-02-07 11:45:00,42.0,42.12,41.98,42.12,85400.0,23.8135,23.8815,23.8021,23.8815,85400.0
2006-02-07 11:50:00,42.12,42.13,42.02,42.05,56400.0,23.8815,23.8872,23.8248,23.8418,56400.0
2006-02-07 11:55:00,42.02,42.08,41.98,42.08,41200.0,23.8248,23.8588,23.8021,23.8588,41200.0
2006-02-07 12:00:00,42.09,42.09,41.98,42.04,61400.0,23.8645,23.8645,23.8021,23.8361,61400.0
2006-02-07 12:05:00,42.05,42.06,42.02,42.02,32800.0,23.8418,23.8475,23.8248,23.8248,32800.0
2006-02-07 12:10:00,42.02,42.02,41.91,41.94,40600.0,23.8248,23.8248,23.7624,23.7794,40600.0
2006-02-07 12:15:00,41.94,41.94,41.87,41.88,54800.0,23.7794,23.7794,23.7397,23.7454,54800.0
2006-02-07 12:20:00,41.88,41.9,41.63,41.63,138000.0,23.7454,23.7568,23.6037,23.6037,138000.0
2006-02-07 12:25:00,41.65,41.71,41.62,41.69,110800.0,23.615,23.649,23.598,23.6377,110800.0
2006-02-07 12:30:00,41.68,41.77,41.64,41.7,55200.0,23.632,23.683,23.6093,23.6434,55200.0
2006-02-07 12:35:00,41.7,41.74,41.6,41.61,45600.0,23.6434,23.666,23.5867,23.5923,45600.0
2006-02-07 12:40:00,41.6,41.71,41.56,41.56,46000.0,23.5867,23.649,23.564,23.564,46000.0
2006-02-07 12:45:00,41.56,41.65,41.55,41.63,48400.0,23.564,23.615,23.5583,23.6037,48400.0
2006-02-07 12:50:00,41.64,41.81,41.64,41.75,48800.0,23.6093,23.7057,23.6093,23.6717,48800.0
2006-02-07 12:55:00,41.74,41.8,41.73,41.73,27800.0,23.666,23.7001,23.6604,23.6604,27800.0
2006-02-07 13:00:00,41.73,41.74,41.57,41.57,49200.0,23.6604,23.666,23.5697,23.5697,49200.0
2006-02-07 13:05:00,41.52,41.6,41.42,41.42,114600.0,23.5413,23.5867,23.4846,23.4846,114600.0
2006-02-07 13:10:00,41.42,41.44,41.33,41.35,163800.0,23.4846,23.4959,23.4336,23.4449,163800.0
2006-02-07 13:15:00,41.36,41.37,41.0,41.2,77400.0,23.4506,23.4563,23.2465,23.3599,77400.0
2006-02-07 13:20:00,41.2,41.37,41.15,41.35,67200.0,23.3599,23.4563,23.3315,23.4449,67200.0
2006-02-07 13:25:00,41.35,41.37,41.26,41.32,52200.0,23.4449,23.4563,23.3939,23.4279,52200.0
2006-02-07 13:30:00,41.3,41.46,41.26,41.43,74200.0,23.4166,23.5073,23.3939,23.4903,74200.0
2006-02-07 13:35:00,41.43,41.47,41.4,41.45,65400.0,23.4903,23.513,23.4733,23.5016,65400.0
2006-02-07 13:40:00,41.45,41.5,41.38,41.43,63800.0,23.5016,23.53,23.4619,23.4903,63800.0
2006-02-07 13:45:00,41.43,41.54,41.41,41.49,28600.0,23.4903,23.5526,23.4789,23.5243,28600.0
2006-02-07 13:50:00,41.49,41.51,41.4,41.51,51400.0,23.5243,23.5356,23.4733,23.5356,51400.0
2006-02-07 13:55:00,41.51,41.6,41.51,41.56,43200.0,23.5356,23.5867,23.5356,23.564,43200.0
2006-02-07 14:00:00,41.57,41.63,41.49,41.58,52200.0,23.5697,23.6037,23.5243,23.5753,52200.0
2006-02-07 14:05:00,41.58,41.58,41.29,41.46,62600.0,23.5753,23.5753,23.4109,23.5073,62600.0
2006-02-07 14:10:00,41.47,41.51,41.43,41.5,36200.0,23.513,23.5356,23.4903,23.53,36200.0
2006-02-07 14:15:00,41.5,41.55,41.48,41.49,27200.0,23.53,23.5583,23.5186,23.5243,27200.0
2006-02-07 14:20:00,41.48,41.49,41.4,41.47,32800.0,23.5186,23.5243,23.4733,23.513,32800.0
2006-02-07 14:25:00,41.44,41.52,41.44,41.5,62800.0,23.4959,23.5413,23.4959,23.53,62800.0
2006-02-07 14:30:00,41.48,41.48,41.35,41.35,84600.0,23.5186,23.5186,23.4449,23.4449,84600.0
2006-02-07 14:35:00,41.35,41.35,41.22,41.22,61000.0,23.4449,23.4449,23.3712,23.3712,61000.0
2006-02-07 14:40:00,41.2,41.24,41.18,41.18,39000.0,23.3599,23.3825,23.3485,23.3485,39000.0
2006-02-07 14:45:00,41.18,41.2,41.07,41.09,79600.0,23.3485,23.3599,23.2862,23.2975,79600.0
2006-02-07 14:50:00,41.09,41.09,40.95,40.98,98600.0,23.2975,23.2975,23.2181,23.2351,98600.0
2006-02-07 14:55:00,40.99,41.07,40.91,41.01,45400.0,23.2408,23.2862,23.1954,23.2521,45400.0
2006-02-07 15:00:00,41.0,41.08,40.96,41.01,58000.0,23.2465,23.2918,23.2238,23.2521,58000.0
2006-02-07 15:05:00,40.98,41.04,40.96,40.98,55000.0,23.2351,23.2691,23.2238,23.2351,55000.0
2006-02-07 15:10:00,40.99,41.08,40.95,41.07,63400.0,23.2408,23.2918,23.2181,23.2862,63400.0
2006-02-07 15:15:00,41.08,41.21,41.02,41.19,66800.0,23.2918,23.3655,23.2578,23.3542,66800.0
2006-02-07 15:20:00,41.2,41.21,41.08,41.2,63000.0,23.3599,23.3655,23.2918,23.3599,63000.0
2006-02-07 15:25:00,41.21,41.21,41.14,41.18,55200.0,23.3655,23.3655,23.3258,23.3485,55200.0
2006-02-07 15:30:00,41.18,41.18,41.03,41.04,56000.0,23.3485,23.3485,23.2635,23.2691,56000.0
2006-02-07 15:35:00,41.05,41.2,41.05,41.19,65400.0,23.2748,23.3599,23.2748,23.3542,65400.0
2006-02-07 15:40:00,41.21,41.21,41.04,41.1,90800.0,23.3655,23.3655,23.2691,23.3032,90800.0
2006-02-07 15:45:00,41.1,41.17,41.1,41.12,122400.0,23.3032,23.3429,23.3032,23.3145,122400.0
2006-02-07 15:50:00,41.11,41.12,41.05,41.07,129600.0,23.3088,23.3145,23.2748,23.2862,129600.0
2006-02-07 15:55:00,41.08,41.1,41.02,41.09,138000.0,23.2918,23.3032,23.2578,23.2975,138000.0
2006-02-08 09:30:00,41.25,41.35,41.22,41.27,85800.0,23.3882,23.4449,23.3712,23.3996,85800.0
2006-02-08 09:35:00,41.28,41.33,41.2,41.2,66400.0,23.4052,23.4336,23.3599,23.3599,66400.0
2006-02-08 09:40:00,41.1,41.15,40.66,40.67,152000.0,23.3032,23.3315,23.0537,23.0594,152000.0
2006-02-08 09:45:00,40.67,40.73,40.54,40.68,95400.0,23.0594,23.0934,22.9857,23.065,95400.0
2006-02-08 09:50:00,40.71,40.71,40.56,40.65,145200.0,23.082,23.082,22.997,23.048,145200.0
2006-02-08 09:55:00,40.66,40.85,40.65,40.77,155000.0,23.0537,23.1614,23.048,23.1161,155000.0
2006-02-08 10:00:00,40.77,40.79,40.37,40.4,150000.0,23.1161,23.1274,22.8893,22.9063,150000.0
2006-02-08 10:05:00,40.4,40.7,40.26,40.3,166200.0,22.9063,23.0764,22.8269,22.8496,166200.0
2006-02-08 10:10:00,40.29,40.41,40.24,40.38,133800.0,22.8439,22.9119,22.8156,22.8949,133800.0
2006-02-08 10:15:00,40.38,40.38,40.18,40.27,151200.0,22.8949,22.8949,22.7815,22.8326,151200.0
2006-02-08 10:20:00,40.27,40.27,40.1,40.12,109600.0,22.8326,22.8326,22.7362,22.7475,109600.0
2006-02-08 10:25:00,40.12,40.15,40.0,40.14,346200.0,22.7475,22.7645,22.6795,22.7589,346200.0
2006-02-08 10:30:00,40.14,40.27,40.0,40.23,182200.0,22.7589,22.8326,22.6795,22.8099,182200.0
2006-02-08 10:35:00,40.23,40.58,40.23,40.56,171800.0,22.8099,23.0083,22.8099,22.997,171800.0
2006-02-08 10:40:00,40.52,40.65,40.5,40.65,162000.0,22.9743,23.048,22.963,23.048,162000.0
2006-02-08 10:45:00,40.64,40.65,40.31,40.35,122200.0,23.0424,23.048,22.8552,22.8779,122200.0
2006-02-08 10:50:00,40.35,40.39,40.27,40.3,99200.0,22.8779,22.9006,22.8326,22.8496,99200.0
2006-02-08 10:55:00,40.29,40.29,40.01,40.1,149600.0,22.8439,22.8439,22.6852,22.7362,149600.0
2006-02-08 11:00:00,40.1,40.14,40.0,40.01,254400.0,22.7362,22.7589,22.6795,22.6852,254400.0
2006-02-08 11:05:00,40.01,40.02,39.83,39.98,181000.0,22.6852,22.6908,22.5831,22.6681,181000.0
2006-02-08 11:10:00,39.99,40.11,39.93,40.0,121200.0,22.6738,22.7419,22.6398,22.6795,121200.0
2006-02-08 11:15:00,40.0,40.17,39.99,40.14,67800.0,22.6795,22.7759,22.6738,22.7589,67800.0
2006-02-08 11:20:00,40.13,40.18,40.08,40.18,45600.0,22.7532,22.7815,22.7248,22.7815,45600.0
2006-02-08 11:25:00,40.19,40.43,40.19,40.43,73200.0,22.7872,22.9233,22.7872,22.9233,73200.0
2006-02-08 11:30:00,40.43,40.43,40.3,40.31,45600.0,22.9233,22.9233,22.8496,22.8552,45600.0
2006-02-08 11:35:00,40.25,40.27,40.11,40.21,55800.0,22.8212,22.8326,22.7419,22.7986,55800.0
2006-02-08 11:40:00,40.21,40.27,40.13,40.15,36000.0,22.7986,22.8326,22.7532,22.7645,36000.0
2006-02-08 11:45:00,40.16,40.16,40.08,40.1,43000.0,22.7702,22.7702,22.7248,22.7362,43000.0
2006-02-08 11:50:00,40.1,40.24,40.1,40.17,59200.0,22.7362,22.8156,22.7362,22.7759,59200.0
2006-02-08 11:55:00,40.17,40.17,40.15,40.16,72600.0,22.7759,22.7759,22.7645,22.7702,72600.0
2006-02-08 12:00:00,40.15,40.17,40.14,40.15,200600.0,22.7645,22.7759,22.7589,22.7645,200600.0
2006-02-08 12:05:00,40.15,40.3,40.14,40.28,195800.0,22.7645,22.8496,22.7589,22.8382,195800.0
2006-02-08 12:10:00,40.28,40.34,40.24,40.27,94000.0,22.8382,22.8723,22.8156,22.8326,94000.0
2006-02-08 12:15:00,40.27,40.33,40.27,40.27,47200.0,22.8326,22.8666,22.8326,22.8326,47200.0
2006-02-08 12:20:00,40.27,40.38,40.26,40.35,47000.0,22.8326,22.8949,22.8269,22.8779,47000.0
2006-02-08 12:25:00,40.34,40.34,40.2,40.21,89800.0,22.8723,22.8723,22.7929,22.7986,89800.0
2006-02-08 12:30:00,40.22,40.31,40.22,40.3,45200.0,22.8042,22.8552,22.8042,22.8496,45200.0
2006-02-08 12:35:00,40.3,40.55,40.3,40.55,80800.0,22.8496,22.9913,22.8496,22.9913,80800.0
2006-02-08 12:40:00,40.59,40.73,40.55,40.71,80400.0,23.014,23.0934,22.9913,23.082,80400.0
2006-02-08 12:45:00,40.7,40.72,40.66,40.68,72600.0,23.0764,23.0877,23.0537,23.065,72600.0
2006-02-08 12:50:00,40.69,40.75,40.65,40.75,78600.0,23.0707,23.1047,23.048,23.1047,78600.0
2006-02-08 12:55:00,40.76,40.8,40.69,40.69,55600.0,23.1104,23.1331,23.0707,23.0707,55600.0
2006-02-08 13:00:00,40.7,40.72,40.67,40.67,48800.0,23.0764,23.0877,23.0594,23.0594,48800.0
2006-02-08 13:05:00,40.67,40.7,40.6,40.6,64000.0,23.0594,23.0764,23.0197,23.0197,64000.0
2006-02-08 13:10:00,40.6,40.62,40.53,40.59,43600.0,23.0197,23.031,22.98,23.014,43600.0
2006-02-08 13:15:00,40.57,40.57,40.49,40.49,46400.0,23.0027,23.0027,22.9573,22.9573,46400.0
2006-02-08 13:20:00,40.48,40.49,40.36,40.39,66200.0,22.9516,22.9573,22.8836,22.9006,66200.0
2006-02-08 13:25:00,40.39,40.47,40.39,40.47,33200.0,22.9006,22.946,22.9006,22.946,33200.0
2006-02-08 13:30:00,40.47,40.53,40.45,40.46,77800.0,22.946,22.98,22.9346,22.9403,77800.0
2006-02-08 13:35:00,40.45,40.47,40.41,40.45,32800.0,22.9346,22.946,22.9119,22.9346,32800.0
2006-02-08 13:40:00,40.45,40.57,40.45,40.56,30600.0,22.9346,23.0027,22.9346,22.997,30600.0
2006-02-08 13:45:00,40.55,40.56,40.5,40.5,34400.0,22.9913,22.997,22.963,22.963,34400.0
2006-02-08 13:50:00,40.5,40.5,40.38,40.38,31000.0,22.963,22.963,22.8949,22.8949,31000.0
2006-02-08 13:55:00,40.38,40.41,40.32,40.37,62000.0,22.8949,22.9119,22.8609,22.8893,62000.0
2006-02-08 14:00:00,40.37,40.48,40.35,40.46,46800.0,22.8893,22.9516,22.8779,22.9403,46800.0
2006-02-08 14:05:00,40.46,40.48,40.42,40.45,39600.0,22.9403,22.9516,22.9176,22.9346,39600.0
2006-02-08 14:10:00,40.44,40.47,40.37,40.39,31000.0,22.929,22.946,22.8893,22.9006,31000.0
2006-02-08 14:15:00,40.38,40.45,40.35,40.35,60800.0,22.8949,22.9346,22.8779,22.8779,60800.0
2006-02-08 14:20:00,40.36,40.49,40.36,40.44,48200.0,22.8836,22.9573,22.8836,22.929,48200.0
2006-02-08 14:25:00,40.44,40.49,40.42,40.43,31600.0,22.929,22.9573,22.9176,22.9233,31600.0
2006-02-08 14:30:00,40.44,40.47,40.4,40.41,68800.0,22.929,22.946,22.9063,22.9119,68800.0
2006-02-08 14:35:00,40.4,40.43,40.39,40.4,61200.0,22.9063,22.9233,22.9006,22.9063,61200.0
2006-02-08 14:40:00,40.4,40.44,40.37,40.42,94000.0,22.9063,22.929,22.8893,22.9176,94000.0
2006-02-08 14:45:00,40.44,40.45,40.39,40.43,96800.0,22.929,22.9346,22.9006,22.9233,96800.0
2006-02-08 14:50:00,40.43,40.47,40.4,40.43,126600.0,22.9233,22.946,22.9063,22.9233,126600.0
2006-02-08 14:55:00,40.44,40.48,40.38,40.38,241600.0,22.929,22.9516,22.8949,22.8949,241600.0
2006-02-08 15:00:00,40.38,40.4,40.31,40.4,74800.0,22.8949,22.9063,22.8552,22.9063,74800.0
2006-02-08 15:05:00,40.4,40.4,40.32,40.35,158800.0,22.9063,22.9063,22.8609,22.8779,158800.0
2006-02-08 15:10:00,40.36,40.36,40.28,40.35,56600.0,22.8836,22.8836,22.8382,22.8779,56600.0
2006-02-08 15:15:00,40.35,40.37,40.24,40.3,88400.0,22.8779,22.8893,22.8156,22.8496,88400.0
2006-02-08 15:20:00,40.31,40.33,40.22,40.29,155400.0,22.8552,22.8666,22.8042,22.8439,155400.0
2006-02-08 15:25:00,40.25,40.3,40.2,40.21,162400.0,22.8212,22.8496,22.7929,22.7986,162400.0
2006-02-08 15:30:00,40.21,40.22,40.17,40.17,138200.0,22.7986,22.8042,22.7759,22.7759,138200.0
2006-02-08 15:35:00,40.18,40.32,40.17,40.32,160800.0,22.7815,22.8609,22.7759,22.8609,160800.0
2006-02-08 15:40:00,40.32,40.34,40.18,40.21,205400.0,22.8609,22.8723,22.7815,22.7986,205400.0
2006-02-08 15:45:00,40.18,40.19,39.99,40.03,252600.0,22.7815,22.7872,22.6738,22.6965,252600.0
2006-02-08 15:50:00,40.03,40.07,39.99,40.04,374000.0,22.6965,22.7192,22.6738,22.7022,374000.0
2006-02-08 15:55:00,40.04,40.07,39.99,40.02,274000.0,22.7022,22.7192,22.6738,22.6908,274000.0
2006-02-09 09:30:00,40.55,40.55,40.38,40.49,113000.0,22.9913,22.9913,22.8949,22.9573,113000.0
2006-02-09 09:35:00,40.5,40.83,40.5,40.66,104800.0,22.963,23.1501,22.963,23.0537,104800.0
2006-02-09 09:40:00,40.7,40.72,40.49,40.49,98800.0,23.0764,23.0877,22.9573,22.9573,98800.0
2006-02-09 09:45:00,40.49,40.51,40.34,40.46,125200.0,22.9573,22.9686,22.8723,22.9403,125200.0
2006-02-09 09:50:00,40.45,40.49,40.4,40.45,78600.0,22.9346,22.9573,22.9063,22.9346,78600.0
2006-02-09 09:55:00,40.45,40.54,40.41,40.46,121200.0,22.9346,22.9857,22.9119,22.9403,121200.0
2006-02-09 10:00:00,40.48,40.74,40.46,40.74,101200.0,22.9516,23.0991,22.9403,23.0991,101200.0
2006-02-09 10:05:00,40.75,40.95,40.74,40.85,166800.0,23.1047,23.2181,23.0991,23.1614,166800.0
2006-02-09 10:10:00,40.84,41.12,40.8,41.04,164000.0,23.1558,23.3145,23.1331,23.2691,164000.0
2006-02-09 10:15:00,41.04,41.07,40.92,40.92,116000.0,23.2691,23.2862,23.2011,23.2011,116000.0
2006-02-09 10:20:00,40.87,41.07,40.87,40.97,168800.0,23.1728,23.2862,23.1728,23.2295,168800.0
2006-02-09 10:25:00,41.0,41.05,40.86,40.97,72000.0,23.2465,23.2748,23.1671,23.2295,72000.0
2006-02-09 10:30:00,40.95,40.99,40.81,40.82,75600.0,23.2181,23.2408,23.1387,23.1444,75600.0
2006-02-09 10:35:00,40.82,40.88,40.59,40.6,95200.0,23.1444,23.1784,23.014,23.0197,95200.0
2006-02-09 10:40:00,40.6,40.77,40.6,40.67,71400.0,23.0197,23.1161,23.0197,23.0594,71400.0
2006-02-09 10:45:00,40.64,40.71,40.63,40.63,33800.0,23.0424,23.082,23.0367,23.0367,33800.0
2006-02-09 10:50:00,40.63,40.67,40.52,40.67,84200.0,23.0367,23.0594,22.9743,23.0594,84200.0
2006-02-09 10:55:00,40.65,40.67,40.59,40.65,45400.0,23.048,23.0594,23.014,23.048,45400.0
2006-02-09 11:00:00,40.68,40.74,40.63,40.63,71000.0,23.065,23.0991,23.0367,23.0367,71000.0
2006-02-09 11:05:00,40.54,40.57,40.4,40.41,103200.0,22.9857,23.0027,22.9063,22.9119,103200.0
2006-02-09 11:10:00,40.41,40.5,40.34,40.44,101600.0,22.9119,22.963,22.8723,22.929,101600.0
2006-02-09 11:15:00,40.44,40.64,40.42,40.62,39800.0,22.929,23.0424,22.9176,23.031,39800.0
2006-02-09 11:20:00,40.64,40.79,40.64,40.74,43600.0,23.0424,23.1274,23.0424,23.0991,43600.0
2006-02-09 11:25:00,40.73,40.76,40.69,40.69,35000.0,23.0934,23.1104,23.0707,23.0707,35000.0
2006-02-09 11:30:00,40.72,40.73,40.62,40.63,24800.0,23.0877,23.0934,23.031,23.0367,24800.0
2006-02-09 11:35:00,40.63,40.69,40.6,40.62,27200.0,23.0367,23.0707,23.0197,23.031,27200.0
2006-02-09 11:40:00,40.6,40.76,40.6,40.75,37400.0,23.0197,23.1104,23.0197,23.1047,37400.0
2006-02-09 11:45:00,40.75,40.76,40.67,40.67,28400.0,23.1047,23.1104,23.0594,23.0594,28400.0
2006-02-09 11:50:00,40.69,40.75,40.4,40.72,25400.0,23.0707,23.1047,22.9063,23.0877,25400.0
2006-02-09 11:55:00,40.72,40.72,40.68,40.68,19200.0,23.0877,23.0877,23.065,23.065,19200.0
2006-02-09 12:00:00,40.69,40.72,40.68,40.68,22800.0,23.0707,23.0877,23.065,23.065,22800.0
2006-02-09 12:05:00,40.69,40.72,40.67,40.7,15800.0,23.0707,23.0877,23.0594,23.0764,15800.0
2006-02-09 12:10:00,40.69,40.69,40.63,40.68,15400.0,23.0707,23.0707,23.0367,23.065,15400.0
2006-02-09 12:15:00,40.68,40.7,40.67,40.7,12400.0,23.065,23.0764,23.0594,23.0764,12400.0
2006-02-09 12:20:00,40.69,40.79,40.69,40.76,35200.0,23.0707,23.1274,23.0707,23.1104,35200.0
2006-02-09 12:25:00,40.76,40.79,40.72,40.77,23800.0,23.1104,23.1274,23.0877,23.1161,23800.0
2006-02-09 12:30:00,40.77,40.79,40.74,40.77,33200.0,23.1161,23.1274,23.0991,23.1161,33200.0
2006-02-09 12:35:00,40.77,40.9,40.77,40.89,66200.0,23.1161,23.1898,23.1161,23.1841,66200.0
2006-02-09 12:40:00,40.9,40.98,40.9,40.96,67000.0,23.1898,23.2351,23.1898,23.2238,67000.0
2006-02-09 12:45:00,40.97,40.98,40.88,40.96,39600.0,23.2295,23.2351,23.1784,23.2238,39600.0
2006-02-09 12:50:00,40.96,41.02,40.96,40.98,57200.0,23.2238,23.2578,23.2238,23.2351,57200.0
2006-02-09 12:55:00,40.98,40.98,40.87,40.88,54000.0,23.2351,23.2351,23.1728,23.1784,54000.0
2006-02-09 13:00:00,40.88,41.02,40.87,40.92,37800.0,23.1784,23.2578,23.1728,23.2011,37800.0
2006-02-09 13:05:00,40.92,40.95,40.79,40.8,59000.0,23.2011,23.2181,23.1274,23.1331,59000.0
2006-02-09 13:10:00,40.79,40.83,40.73,40.73,67200.0,23.1274,23.1501,23.0934,23.0934,67200.0
2006-02-09 13:15:00,40.68,40.69,40.48,40.5,78600.0,23.065,23.0707,22.9516,22.963,78600.0
2006-02-09 13:20:00,40.54,40.55,40.4,40.45,62000.0,22.9857,22.9913,22.9063,22.9346,62000.0
2006-02-09 13:25:00,40.47,40.6,40.47,40.58,70200.0,22.946,23.0197,22.946,23.0083,70200.0
2006-02-09 13:30:00,40.59,40.72,40.58,40.72,48400.0,23.014,23.0877,23.0083,23.0877,48400.0
2006-02-09 13:35:00,40.7,40.74,40.63,40.66,18400.0,23.0764,23.0991,23.0367,23.0537,18400.0
2006-02-09 13:40:00,40.65,40.67,40.61,40.64,33000.0,23.048,23.0594,23.0253,23.0424,33000.0
2006-02-09 13:45:00,40.64,40.68,40.57,40.6,52200.0,23.0424,23.065,23.0027,23.0197,52200.0
2006-02-09 13:50:00,40.57,40.66,40.55,40.61,38800.0,23.0027,23.0537,22.9913,23.0253,38800.0
2006-02-09 13:55:00,40.6,40.62,40.58,40.58,20400.0,23.0197,23.031,23.0083,23.0083,20400.0
2006-02-09 14:00:00,40.58,40.6,40.44,40.45,45200.0,23.0083,23.0197,22.929,22.9346,45200.0
2006-02-09 14:05:00,40.43,40.44,40.21,40.26,121600.0,22.9233,22.929,22.7986,22.8269,121600.0
2006-02-09 14:10:00,40.23,40.28,40.1,40.1,226000.0,22.8099,22.8382,22.7362,22.7362,226000.0
2006-02-09 14:15:00,40.11,40.11,39.95,39.99,202400.0,22.7419,22.7419,22.6511,22.6738,202400.0
2006-02-09 14:20:00,40.0,40.0,39.85,39.94,196200.0,22.6795,22.6795,22.5944,22.6455,196200.0
2006-02-09 14:25:00,39.96,40.02,39.9,39.94,152200.0,22.6568,22.6908,22.6228,22.6455,152200.0
2006-02-09 14:30:00,39.92,40.1,39.85,39.85,147800.0,22.6341,22.7362,22.5944,22.5944,147800.0
2006-02-09 14:35:00,39.85,39.87,39.66,39.74,195800.0,22.5944,22.6058,22.4867,22.5321,195800.0
2006-02-09 14:40:00,39.74,39.83,39.71,39.73,155200.0,22.5321,22.5831,22.5151,22.5264,155200.0
2006-02-09 14:45:00,39.75,39.87,39.75,39.8,145000.0,22.5377,22.6058,22.5377,22.5661,145000.0
2006-02-09 14:50:00,39.8,39.8,39.68,39.73,59600.0,22.5661,22.5661,22.498,22.5264,59600.0
2006-02-09 14:55:00,39.74,39.74,39.64,39.66,74400.0,22.5321,22.5321,22.4754,22.4867,74400.0
2006-02-09 15:00:00,39.66,39.72,39.55,39.72,78800.0,22.4867,22.5207,22.4243,22.5207,78800.0
2006-02-09 15:05:00,39.72,39.72,39.57,39.62,61000.0,22.5207,22.5207,22.4357,22.464,61000.0
2006-02-09 15:10:00,39.6,39.77,39.58,39.73,78600.0,22.4527,22.5491,22.4413,22.5264,78600.0
2006-02-09 15:15:00,39.72,39.8,39.72,39.73,69800.0,22.5207,22.5661,22.5207,22.5264,69800.0
2006-02-09 15:20:00,39.74,39.81,39.73,39.77,83400.0,22.5321,22.5718,22.5264,22.5491,83400.0
2006-02-09 15:25:00,39.74,39.77,39.62,39.69,85400.0,22.5321,22.5491,22.464,22.5037,85400.0
2006-02-09 15:30:00,39.7,39.71,39.63,39.63,140800.0,22.5094,22.5151,22.4697,22.4697,140800.0
2006-02-09 15:35:00,39.64,39.68,39.63,39.66,103600.0,22.4754,22.498,22.4697,22.4867,103600.0
2006-02-09 15:40:00,39.66,39.66,39.56,39.6,61000.0,22.4867,22.4867,22.43,22.4527,61000.0
2006-02-09 15:45:00,39.6,39.63,39.59,39.6,96000.0,22.4527,22.4697,22.447,22.4527,96000.0
2006-02-09 15:50:00,39.59,39.6,39.5,39.5,187800.0,22.447,22.4527,22.396,22.396,187800.0
2006-02-09 15:55:00,39.5,39.6,39.49,39.58,189600.0,22.396,22.4527,22.3903,22.4413,189600.0
2006-02-10 09:30:00,39.69,39.69,39.28,39.42,226200.0,22.5037,22.5037,22.2713,22.3506,226200.0
2006-02-10 09:35:00,39.43,39.56,39.31,39.31,111800.0,22.3563,22.43,22.2883,22.2883,111800.0
2006-02-10 09:40:00,39.31,39.4,39.2,39.35,165400.0,22.2883,22.3393,22.2259,22.3109,165400.0
2006-02-10 09:45:00,39.35,39.42,39.23,39.42,211000.0,22.3109,22.3506,22.2429,22.3506,211000.0
2006-02-10 09:50:00,39.4,39.83,39.4,39.77,201000.0,22.3393,22.5831,22.3393,22.5491,201000.0
2006-02-10 09:55:00,39.77,39.93,39.65,39.69,127000.0,22.5491,22.6398,22.481,22.5037,127000.0
2006-02-10 10:00:00,39.66,39.71,39.55,39.71,71800.0,22.4867,22.5151,22.4243,22.5151,71800.0
2006-02-10 10:05:00,39.7,39.7,39.45,39.45,92600.0,22.5094,22.5094,22.3676,22.3676,92600.0
2006-02-10 10:10:00,39.46,39.68,39.46,39.68,164400.0,22.3733,22.498,22.3733,22.498,164400.0
2006-02-10 10:15:00,39.7,39.8,39.57,39.7,277400.0,22.5094,22.5661,22.4357,22.5094,277400.0
2006-02-10 10:20:00,39.71,39.71,39.33,39.41,131800.0,22.5151,22.5151,22.2996,22.345,131800.0
2006-02-10 10:25:00,39.4,39.4,39.12,39.26,130600.0,22.3393,22.3393,22.1805,22.2599,130600.0
2006-02-10 10:30:00,39.27,39.3,39.2,39.22,250000.0,22.2656,22.2826,22.2259,22.2372,250000.0
2006-02-10 10:35:00,39.24,39.31,39.19,39.19,220400.0,22.2486,22.2883,22.2202,22.2202,220400.0
2006-02-10 10:40:00,39.19,39.3,39.13,39.16,160400.0,22.2202,22.2826,22.1862,22.2032,160400.0
2006-02-10 10:45:00,39.16,39.19,38.9,38.99,226000.0,22.2032,22.2202,22.0558,22.1068,226000.0
2006-02-10 10:50:00,39.01,39.17,39.01,39.17,170000.0,22.1182,22.2089,22.1182,22.2089,170000.0
2006-02-10 10:55:00,39.23,39.29,39.18,39.24,135200.0,22.2429,22.2769,22.2146,22.2486,135200.0
2006-02-10 11:00:00,39.24,39.32,39.13,39.32,144600.0,22.2486,22.2939,22.1862,22.2939,144600.0
2006-02-10 11:05:00,39.33,39.38,39.23,39.25,79800.0,22.2996,22.328,22.2429,22.2542,79800.0
2006-02-10 11:10:00,39.28,39.3,39.24,39.3,40400.0,22.2713,22.2826,22.2486,22.2826,40400.0
2006-02-10 11:15:00,39.3,39.32,39.23,39.28,65200.0,22.2826,22.2939,22.2429,22.2713,65200.0
2006-02-10 11:20:00,39.28,39.28,39.19,39.23,61000.0,22.2713,22.2713,22.2202,22.2429,61000.0
2006-02-10 11:25:00,39.23,39.33,39.2,39.24,114800.0,22.2429,22.2996,22.2259,22.2486,114800.0
2006-02-10 11:30:00,39.22,39.25,39.2,39.24,34600.0,22.2372,22.2542,22.2259,22.2486,34600.0
2006-02-10 11:35:00,39.24,39.35,39.24,39.3,59200.0,22.2486,22.3109,22.2486,22.2826,59200.0
2006-02-10 11:40:00,39.3,39.33,39.26,39.29,53600.0,22.2826,22.2996,22.2599,22.2769,53600.0
2006-02-10 11:45:00,39.28,39.32,39.25,39.27,114200.0,22.2713,22.2939,22.2542,22.2656,114200.0
2006-02-10 11:50:00,39.27,39.3,39.23,39.29,74400.0,22.2656,22.2826,22.2429,22.2769,74400.0
2006-02-10 11:55:00,39.29,39.29,39.25,39.25,75400.0,22.2769,22.2769,22.2542,22.2542,75400.0
2006-02-10 12:00:00,39.25,39.31,39.25,39.29,70600.0,22.2542,22.2883,22.2542,22.2769,70600.0
2006-02-10 12:05:00,39.29,39.55,39.29,39.52,87200.0,22.2769,22.4243,22.2769,22.4073,87200.0
2006-02-10 12:10:00,39.52,39.65,39.52,39.65,69800.0,22.4073,22.481,22.4073,22.481,69800.0
2006-02-10 12:15:00,39.62,39.73,39.57,39.73,63600.0,22.464,22.5264,22.4357,22.5264,63600.0
2006-02-10 12:20:00,39.74,39.93,39.73,39.9,42400.0,22.5321,22.6398,22.5264,22.6228,42400.0
2006-02-10 12:25:00,39.93,39.93,39.71,39.71,52400.0,22.6398,22.6398,22.5151,22.5151,52400.0
2006-02-10 12:30:00,39.72,39.85,39.71,39.8,45400.0,22.5207,22.5944,22.5151,22.5661,45400.0
2006-02-10 12:35:00,39.8,39.91,39.8,39.91,29000.0,22.5661,22.6285,22.5661,22.6285,29000.0
2006-02-10 12:40:00,39.91,39.98,39.87,39.97,58600.0,22.6285,22.6681,22.6058,22.6625,58600.0
2006-02-10 12:45:00,39.98,39.99,39.93,39.93,45400.0,22.6681,22.6738,22.6398,22.6398,45400.0
2006-02-10 12:50:00,39.93,39.93,39.73,39.74,75000.0,22.6398,22.6398,22.5264,22.5321,75000.0
2006-02-10 12:55:00,39.74,39.82,39.63,39.75,60600.0,22.5321,22.5774,22.4697,22.5377,60600.0
2006-02-10 13:00:00,39.77,39.77,39.65,39.73,63400.0,22.5491,22.5491,22.481,22.5264,63400.0
2006-02-10 13:05:00,39.72,39.76,39.66,39.76,36400.0,22.5207,22.5434,22.4867,22.5434,36400.0
2006-02-10 13:10:00,39.76,39.83,39.74,39.79,35800.0,22.5434,22.5831,22.5321,22.5604,35800.0
2006-02-10 13:15:00,39.8,39.82,39.71,39.71,14800.0,22.5661,22.5774,22.5151,22.5151,14800.0
2006-02-10 13:20:00,39.71,39.71,39.65,39.68,27600.0,22.5151,22.5151,22.481,22.498,27600.0
2006-02-10 13:25:00,39.68,39.68,39.54,39.57,34400.0,22.498,22.498,22.4187,22.4357,34400.0
2006-02-10 13:30:00,39.57,39.74,39.56,39.74,20800.0,22.4357,22.5321,22.43,22.5321,20800.0
2006-02-10 13:35:00,39.73,39.79,39.68,39.77,30000.0,22.5264,22.5604,22.498,22.5491,30000.0
2006-02-10 13:40:00,39.77,39.79,39.69,39.79,13200.0,22.5491,22.5604,22.5037,22.5604,13200.0
2006-02-10 13:45:00,39.82,39.85,39.74,39.79,23600.0,22.5774,22.5944,22.5321,22.5604,23600.0
2006-02-10 13:50:00,39.8,39.88,39.8,39.85,35800.0,22.5661,22.6114,22.5661,22.5944,35800.0
2006-02-10 13:55:00,39.85,39.9,39.79,39.88,44000.0,22.5944,22.6228,22.5604,22.6114,44000.0
2006-02-10 14:00:00,39.9,39.95,39.83,39.88,31200.0,22.6228,22.6511,22.5831,22.6114,31200.0
2006-02-10 14:05:00,39.88,40.07,39.85,40.04,58200.0,22.6114,22.7192,22.5944,22.7022,58200.0
2006-02-10 14:10:00,39.99,40.07,39.77,39.88,75400.0,22.6738,22.7192,22.5491,22.6114,75400.0
2006-02-10 14:15:00,39.88,39.94,39.88,39.94,16200.0,22.6114,22.6455,22.6114,22.6455,16200.0
2006-02-10 14:20:00,39.94,39.95,39.88,39.88,19600.0,22.6455,22.6511,22.6114,22.6114,19600.0
2006-02-10 14:25:00,39.91,40.05,39.9,40.0,55600.0,22.6285,22.7078,22.6228,22.6795,55600.0
2006-02-10 14:30:00,40.0,40.07,39.94,39.99,61200.0,22.6795,22.7192,22.6455,22.6738,61200.0
2006-02-10 14:35:00,39.99,40.12,39.99,40.1,99000.0,22.6738,22.7475,22.6738,22.7362,99000.0
2006-02-10 14:40:00,40.1,40.11,40.08,40.1,71000.0,22.7362,22.7419,22.7248,22.7362,71000.0
2006-02-10 14:45:00,40.12,40.3,40.11,40.3,82800.0,22.7475,22.8496,22.7419,22.8496,82800.0
2006-02-10 14:50:00,40.3,40.34,40.29,40.32,49200.0,22.8496,22.8723,22.8439,22.8609,49200.0
2006-02-10 14:55:00,40.32,40.53,40.32,40.49,91200.0,22.8609,22.98,22.8609,22.9573,91200.0
2006-02-10 15:00:00,40.49,40.55,40.44,40.5,66600.0,22.9573,22.9913,22.929,22.963,66600.0
2006-02-10 15:05:00,40.49,40.54,40.45,40.47,62200.0,22.9573,22.9857,22.9346,22.946,62200.0
2006-02-10 15:10:00,40.46,40.54,40.44,40.54,38800.0,22.9403,22.9857,22.929,22.9857,38800.0
2006-02-10 15:15:00,40.54,40.57,40.46,40.47,53000.0,22.9857,23.0027,22.9403,22.946,53000.0
2006-02-10 15:20:00,40.47,40.48,40.34,40.46,65600.0,22.946,22.9516,22.8723,22.9403,65600.0
2006-02-10 15:25:00,40.46,40.46,40.34,40.35,34400.0,22.9403,22.9403,22.8723,22.8779,34400.0
2006-02-10 15:30:00,40.35,40.35,39.87,40.27,71200.0,22.8779,22.8779,22.6058,22.8326,71200.0
2006-02-10 15:35:00,40.27,40.27,40.13,40.18,78600.0,22.8326,22.8326,22.7532,22.7815,78600.0
2006-02-10 15:40:00,40.18,40.24,40.13,40.13,53800.0,22.7815,22.8156,22.7532,22.7532,53800.0
2006-02-10 15:45:00,40.13,40.25,40.13,40.24,73000.0,22.7532,22.8212,22.7532,22.8156,73000.0
2006-02-10 15:50:00,40.23,40.3,40.22,40.26,91400.0,22.8099,22.8496,22.8042,22.8269,91400.0
2006-02-10 15:55:00,40.25,40.29,40.22,40.25,98000.0,22.8212,22.8439,22.8042,22.8212,98000.0
2006-02-13 09:30:00,40.22,40.22,39.98,40.03,142400.0,22.8042,22.8042,22.6681,22.6965,142400.0
2006-02-13 09:35:00,40.1,40.1,39.88,39.93,99200.0,22.7362,22.7362,22.6114,22.6398,99200.0
2006-02-13 09:40:00,39.93,39.99,39.83,39.91,109200.0,22.6398,22.6738,22.5831,22.6285,109200.0
2006-02-13 09:45:00,39.92,40.26,39.91,40.15,125600.0,22.6341,22.8269,22.6285,22.7645,125600.0
2006-02-13 09:50:00,40.1,40.12,39.9,39.9,139800.0,22.7362,22.7475,22.6228,22.6228,139800.0
2006-02-13 09:55:00,39.94,40.02,39.88,39.95,73800.0,22.6455,22.6908,22.6114,22.6511,73800.0
2006-02-13 10:00:00,39.94,40.02,39.79,40.0,41200.0,22.6455,22.6908,22.5604,22.6795,41200.0
2006-02-13 10:05:00,39.93,40.09,39.93,40.08,52400.0,22.6398,22.7305,22.6398,22.7248,52400.0
2006-02-13 10:10:00,40.08,40.22,40.04,40.2,69800.0,22.7248,22.8042,22.7022,22.7929,69800.0
2006-02-13 10:15:00,40.2,40.38,40.13,40.16,64400.0,22.7929,22.8949,22.7532,22.7702,64400.0
2006-02-13 10:20:00,40.16,40.18,39.93,39.99,87600.0,22.7702,22.7815,22.6398,22.6738,87600.0
2006-02-13 10:25:00,39.97,40.04,39.91,39.96,82800.0,22.6625,22.7022,22.6285,22.6568,82800.0
2006-02-13 10:30:00,39.96,40.0,39.88,39.96,85400.0,22.6568,22.6795,22.6114,22.6568,85400.0
2006-02-13 10:35:00,39.93,39.96,39.85,39.92,95200.0,22.6398,22.6568,22.5944,22.6341,95200.0
2006-02-13 10:40:00,39.95,39.96,39.77,39.79,56200.0,22.6511,22.6568,22.5491,22.5604,56200.0
2006-02-13 10:45:00,39.82,39.82,39.63,39.63,67000.0,22.5774,22.5774,22.4697,22.4697,67000.0
2006-02-13 10:50:00,39.63,39.8,39.63,39.73,74400.0,22.4697,22.5661,22.4697,22.5264,74400.0
2006-02-13 10:55:00,39.77,39.91,39.73,39.91,65000.0,22.5491,22.6285,22.5264,22.6285,65000.0
2006-02-13 11:00:00,39.91,39.92,39.81,39.86,32800.0,22.6285,22.6341,22.5718,22.6001,32800.0
2006-02-13 11:05:00,39.87,39.96,39.83,39.88,51800.0,22.6058,22.6568,22.5831,22.6114,51800.0
2006-02-13 11:10:00,39.87,39.95,39.85,39.92,27200.0,22.6058,22.6511,22.5944,22.6341,27200.0
2006-02-13 11:15:00,39.92,39.92,39.79,39.79,51200.0,22.6341,22.6341,22.5604,22.5604,51200.0
2006-02-13 11:20:00,39.79,39.92,39.77,39.78,53800.0,22.5604,22.6341,22.5491,22.5547,53800.0
2006-02-13 11:25:00,39.78,39.88,39.75,39.82,60200.0,22.5547,22.6114,22.5377,22.5774,60200.0
2006-02-13 11:30:00,39.83,39.83,39.73,39.73,18600.0,22.5831,22.5831,22.5264,22.5264,18600.0
2006-02-13 11:35:00,39.74,39.77,39.72,39.72,23600.0,22.5321,22.5491,22.5207,22.5207,23600.0
2006-02-13 11:40:00,39.72,39.73,39.55,39.6,60000.0,22.5207,22.5264,22.4243,22.4527,60000.0
2006-02-13 11:45:00,39.61,39.66,39.58,39.64,34000.0,22.4584,22.4867,22.4413,22.4754,34000.0
2006-02-13 11:50:00,39.65,39.68,39.6,39.66,36400.0,22.481,22.498,22.4527,22.4867,36400.0
2006-02-13 11:55:00,39.68,39.72,39.63,39.72,48000.0,22.498,22.5207,22.4697,22.5207,48000.0
2006-02-13 12:00:00,39.72,39.73,39.69,39.72,27200.0,22.5207,22.5264,22.5037,22.5207,27200.0
2006-02-13 12:05:00,39.73,39.77,39.7,39.7,19000.0,22.5264,22.5491,22.5094,22.5094,19000.0
2006-02-13 12:10:00,39.7,39.73,39.67,39.68,22800.0,22.5094,22.5264,22.4924,22.498,22800.0
2006-02-13 12:15:00,39.68,39.71,39.67,39.7,25200.0,22.498,22.5151,22.4924,22.5094,25200.0
2006-02-13 12:20:00,39.7,39.71,39.66,39.67,21600.0,22.5094,22.5151,22.4867,22.4924,21600.0
2006-02-13 12:25:00,39.67,39.72,39.66,39.67,27400.0,22.4924,22.5207,22.4867,22.4924,27400.0
2006-02-13 12:30:00,39.66,39.66,39.62,39.66,24400.0,22.4867,22.4867,22.464,22.4867,24400.0
2006-02-13 12:35:00,39.66,39.68,39.6,39.6,72800.0,22.4867,22.498,22.4527,22.4527,72800.0
2006-02-13 12:40:00,39.6,39.6,39.52,39.57,68000.0,22.4527,22.4527,22.4073,22.4357,68000.0
2006-02-13 12:45:00,39.57,39.64,39.57,39.63,21600.0,22.4357,22.4754,22.4357,22.4697,21600.0
2006-02-13 12:50:00,39.6,39.62,39.53,39.53,108000.0,22.4527,22.464,22.413,22.413,108000.0
2006-02-13 12:55:00,39.53,39.57,39.53,39.55,10800.0,22.413,22.4357,22.413,22.4243,10800.0
2006-02-13 13:00:00,39.55,39.68,39.55,39.65,22600.0,22.4243,22.498,22.4243,22.481,22600.0
2006-02-13 13:05:00,39.66,39.66,39.58,39.59,7600.0,22.4867,22.4867,22.4413,22.447,7600.0
2006-02-13 13:10:00,39.59,39.59,39.52,39.52,29800.0,22.447,22.447,22.4073,22.4073,29800.0
2006-02-13 13:15:00,39.53,39.55,39.5,39.52,96200.0,22.413,22.4243,22.396,22.4073,96200.0
2006-02-13 13:20:00,39.53,39.55,39.49,39.5,96000.0,22.413,22.4243,22.3903,22.396,96000.0
2006-02-13 13:25:00,39.5,39.54,39.49,39.49,139800.0,22.396,22.4187,22.3903,22.3903,139800.0
2006-02-13 13:30:00,39.49,39.54,39.44,39.54,118000.0,22.3903,22.4187,22.362,22.4187,118000.0
2006-02-13 13:35:00,39.54,39.55,39.48,39.5,41800.0,22.4187,22.4243,22.3846,22.396,41800.0
2006-02-13 13:40:00,39.49,39.54,39.48,39.51,30200.0,22.3903,22.4187,22.3846,22.4017,30200.0
2006-02-13 13:45:00,39.52,39.59,39.51,39.57,34600.0,22.4073,22.447,22.4017,22.4357,34600.0
2006-02-13 13:50:00,39.57,39.62,39.57,39.6,35800.0,22.4357,22.464,22.4357,22.4527,35800.0
2006-02-13 13:55:00,39.6,39.6,39.54,39.55,16400.0,22.4527,22.4527,22.4187,22.4243,16400.0
2006-02-13 14:00:00,39.55,39.56,39.5,39.52,30200.0,22.4243,22.43,22.396,22.4073,30200.0
2006-02-13 14:05:00,39.52,39.54,39.5,39.54,32800.0,22.4073,22.4187,22.396,22.4187,32800.0
2006-02-13 14:10:00,39.55,39.55,39.5,39.5,34400.0,22.4243,22.4243,22.396,22.396,34400.0
2006-02-13 14:15:00,39.5,39.6,39.5,39.6,29200.0,22.396,22.4527,22.396,22.4527,29200.0
2006-02-13 14:20:00,39.6,39.64,39.58,39.64,17000.0,22.4527,22.4754,22.4413,22.4754,17000.0
2006-02-13 14:25:00,39.64,39.64,39.59,39.62,14400.0,22.4754,22.4754,22.447,22.464,14400.0
2006-02-13 14:30:00,39.62,39.62,39.59,39.59,12400.0,22.464,22.464,22.447,22.447,12400.0
2006-02-13 14:35:00,39.59,39.65,39.58,39.6,45200.0,22.447,22.481,22.4413,22.4527,45200.0
2006-02-13 14:40:00,39.6,39.63,39.6,39.6,29600.0,22.4527,22.4697,22.4527,22.4527,29600.0
2006-02-13 14:45:00,39.6,39.63,39.6,39.63,27000.0,22.4527,22.4697,22.4527,22.4697,27000.0
2006-02-13 14:50:00,39.63,39.66,39.58,39.59,65200.0,22.4697,22.4867,22.4413,22.447,65200.0
2006-02-13 14:55:00,39.58,39.62,39.57,39.58,58800.0,22.4413,22.464,22.4357,22.4413,58800.0
2006-02-13 15:00:00,39.58,39.63,39.57,39.59,37800.0,22.4413,22.4697,22.4357,22.447,37800.0
2006-02-13 15:05:00,39.6,39.61,39.56,39.57,45000.0,22.4527,22.4584,22.43,22.4357,45000.0
2006-02-13 15:10:00,39.56,39.59,39.56,39.57,47000.0,22.43,22.447,22.43,22.4357,47000.0
2006-02-13 15:15:00,39.6,39.6,39.57,39.57,25600.0,22.4527,22.4527,22.4357,22.4357,25600.0
2006-02-13 15:20:00,39.56,39.6,39.56,39.6,49200.0,22.43,22.4527,22.43,22.4527,49200.0
2006-02-13 15:25:00,39.6,39.61,39.56,39.56,25600.0,22.4527,22.4584,22.43,22.43,25600.0
2006-02-13 15:30:00,39.57,39.74,39.57,39.69,68000.0,22.4357,22.5321,22.4357,22.5037,68000.0
2006-02-13 15:35:00,39.69,39.69,39.63,39.68,70800.0,22.5037,22.5037,22.4697,22.498,70800.0
2006-02-13 15:40:00,39.69,39.69,39.62,39.63,45400.0,22.5037,22.5037,22.464,22.4697,45400.0
2006-02-13 15:45:00,39.62,39.66,39.62,39.65,72200.0,22.464,22.4867,22.464,22.481,72200.0
2006-02-13 15:50:00,39.65,39.68,39.63,39.65,83600.0,22.481,22.498,22.4697,22.481,83600.0
2006-02-13 15:55:00,39.65,39.69,39.64,39.67,109800.0,22.481,22.5037,22.4754,22.4924,109800.0
2006-02-14 09:30:00,39.68,39.87,39.68,39.77,47800.0,22.498,22.6058,22.498,22.5491,47800.0
2006-02-14 09:35:00,39.8,40.05,39.74,39.88,75000.0,22.5661,22.7078,22.5321,22.6114,75000.0
2006-02-14 09:40:00,39.86,39.92,39.82,39.83,36200.0,22.6001,22.6341,22.5774,22.5831,36200.0
2006-02-14 09:45:00,39.83,39.84,39.68,39.75,61800.0,22.5831,22.5888,22.498,22.5377,61800.0
2006-02-14 09:50:00,39.75,39.85,39.68,39.76,81000.0,22.5377,22.5944,22.498,22.5434,81000.0
2006-02-14 09:55:00,39.75,39.92,39.75,39.85,66000.0,22.5377,22.6341,22.5377,22.5944,66000.0
2006-02-14 10:00:00,39.85,39.89,39.71,39.73,61400.0,22.5944,22.6171,22.5151,22.5264,61400.0
2006-02-14 10:05:00,39.73,39.86,39.73,39.85,49200.0,22.5264,22.6001,22.5264,22.5944,49200.0
2006-02-14 10:10:00,39.9,39.98,39.85,39.9,85000.0,22.6228,22.6681,22.5944,22.6228,85000.0
2006-02-14 10:15:00,39.9,39.95,39.81,39.87,70600.0,22.6228,22.6511,22.5718,22.6058,70600.0
2006-02-14 10:20:00,39.87,39.88,39.74,39.77,43000.0,22.6058,22.6114,22.5321,22.5491,43000.0
2006-02-14 10:25:00,39.77,39.9,39.77,39.85,22800.0,22.5491,22.6228,22.5491,22.5944,22800.0
2006-02-14 10:30:00,39.84,39.9,39.76,39.9,56600.0,22.5888,22.6228,22.5434,22.6228,56600.0
2006-02-14 10:35:00,39.88,39.99,39.81,39.93,64400.0,22.6114,22.6738,22.5718,22.6398,64400.0
2006-02-14 10:40:00,39.91,40.17,39.91,40.15,104200.0,22.6285,22.7759,22.6285,22.7645,104200.0
2006-02-14 10:45:00,40.16,40.24,40.04,40.08,64400.0,22.7702,22.8156,22.7022,22.7248,64400.0
2006-02-14 10:50:00,40.06,40.3,40.06,40.3,47600.0,22.7135,22.8496,22.7135,22.8496,47600.0
2006-02-14 10:55:00,40.27,40.27,40.12,40.2,142800.0,22.8326,22.8326,22.7475,22.7929,142800.0
2006-02-14 11:00:00,40.2,40.22,39.99,40.05,92200.0,22.7929,22.8042,22.6738,22.7078,92200.0
2006-02-14 11:05:00,40.05,40.13,40.0,40.06,73400.0,22.7078,22.7532,22.6795,22.7135,73400.0
2006-02-14 11:10:00,40.06,40.13,40.06,40.13,44400.0,22.7135,22.7532,22.7135,22.7532,44400.0
2006-02-14 11:15:00,40.13,40.31,40.12,40.27,46000.0,22.7532,22.8552,22.7475,22.8326,46000.0
2006-02-14 11:20:00,40.27,40.48,40.27,40.48,50800.0,22.8326,22.9516,22.8326,22.9516,50800.0
2006-02-14 11:25:00,40.49,40.75,40.49,40.66,65400.0,22.9573,23.1047,22.9573,23.0537,65400.0
2006-02-14 11:30:00,40.66,40.69,40.48,40.49,97200.0,23.0537,23.0707,22.9516,22.9573,97200.0
2006-02-14 11:35:00,40.49,40.54,40.46,40.48,44200.0,22.9573,22.9857,22.9403,22.9516,44200.0
2006-02-14 11:40:00,40.49,40.52,40.46,40.52,36600.0,22.9573,22.9743,22.9403,22.9743,36600.0
2006-02-14 11:45:00,40.53,40.59,40.46,40.49,58600.0,22.98,23.014,22.9403,22.9573,58600.0
2006-02-14 11:50:00,40.49,40.74,40.49,40.72,31000.0,22.9573,23.0991,22.9573,23.0877,31000.0
2006-02-14 11:55:00,40.73,40.92,40.73,40.84,52800.0,23.0934,23.2011,23.0934,23.1558,52800.0
2006-02-14 12:00:00,40.83,40.83,40.7,40.72,36600.0,23.1501,23.1501,23.0764,23.0877,36600.0
2006-02-14 12:05:00,40.72,40.85,40.69,40.77,56400.0,23.0877,23.1614,23.0707,23.1161,56400.0
2006-02-14 12:10:00,40.76,40.79,40.73,40.79,40000.0,23.1104,23.1274,23.0934,23.1274,40000.0
2006-02-14 12:15:00,40.79,40.88,40.79,40.86,56400.0,23.1274,23.1784,23.1274,23.1671,56400.0
2006-02-14 12:20:00,40.85,41.0,40.84,41.0,72800.0,23.1614,23.2465,23.1558,23.2465,72800.0
2006-02-14 12:25:00,41.0,41.01,40.89,40.89,68600.0,23.2465,23.2521,23.1841,23.1841,68600.0
2006-02-14 12:30:00,40.9,40.92,40.83,40.85,29200.0,23.1898,23.2011,23.1501,23.1614,29200.0
2006-02-14 12:35:00,40.84,40.89,40.84,40.85,84600.0,23.1558,23.1841,23.1558,23.1614,84600.0
2006-02-14 12:40:00,40.87,40.97,40.85,40.97,26000.0,23.1728,23.2295,23.1614,23.2295,26000.0
2006-02-14 12:45:00,40.98,41.01,40.97,41.01,35400.0,23.2351,23.2521,23.2295,23.2521,35400.0
2006-02-14 12:50:00,41.05,41.09,40.99,41.02,187600.0,23.2748,23.2975,23.2408,23.2578,187600.0
2006-02-14 12:55:00,41.02,41.17,41.02,41.15,45200.0,23.2578,23.3429,23.2578,23.3315,45200.0
2006-02-14 13:00:00,41.13,41.18,41.13,41.16,39000.0,23.3202,23.3485,23.3202,23.3372,39000.0
2006-02-14 13:05:00,41.16,41.17,41.1,41.1,54600.0,23.3372,23.3429,23.3032,23.3032,54600.0
2006-02-14 13:10:00,41.1,41.17,41.07,41.13,32400.0,23.3032,23.3429,23.2862,23.3202,32400.0
2006-02-14 13:15:00,41.13,41.2,41.1,41.13,45200.0,23.3202,23.3599,23.3032,23.3202,45200.0
2006-02-14 13:20:00,41.13,41.13,41.06,41.06,19200.0,23.3202,23.3202,23.2805,23.2805,19200.0
2006-02-14 13:25:00,41.05,41.15,41.02,41.08,43000.0,23.2748,23.3315,23.2578,23.2918,43000.0
2006-02-14 13:30:00,41.08,41.2,41.08,41.17,36000.0,23.2918,23.3599,23.2918,23.3429,36000.0
2006-02-14 13:35:00,41.16,41.19,41.12,41.12,20800.0,23.3372,23.3542,23.3145,23.3145,20800.0
2006-02-14 13:40:00,41.12,41.17,41.12,41.16,27800.0,23.3145,23.3429,23.3145,23.3372,27800.0
2006-02-14 13:45:00,41.18,41.2,41.15,41.17,30600.0,23.3485,23.3599,23.3315,23.3429,30600.0
2006-02-14 13:50:00,41.18,41.24,41.16,41.2,23400.0,23.3485,23.3825,23.3372,23.3599,23400.0
2006-02-14 13:55:00,41.2,41.36,41.17,41.17,50600.0,23.3599,23.4506,23.3429,23.3429,50600.0
2006-02-14 14:00:00,41.2,41.26,41.19,41.25,27400.0,23.3599,23.3939,23.3542,23.3882,27400.0
2006-02-14 14:05:00,41.26,41.37,41.26,41.35,49800.0,23.3939,23.4563,23.3939,23.4449,49800.0
2006-02-14 14:10:00,41.35,41.42,41.3,41.3,58600.0,23.4449,23.4846,23.4166,23.4166,58600.0
2006-02-14 14:15:00,41.31,41.35,41.19,41.35,67200.0,23.4222,23.4449,23.3542,23.4449,67200.0
2006-02-14 14:20:00,41.34,41.34,41.21,41.24,65000.0,23.4392,23.4392,23.3655,23.3825,65000.0
2006-02-14 14:25:00,41.23,41.41,41.23,41.38,53000.0,23.3769,23.4789,23.3769,23.4619,53000.0
2006-02-14 14:30:00,41.36,41.47,41.32,41.33,51600.0,23.4506,23.513,23.4279,23.4336,51600.0
2006-02-14 14:35:00,41.33,41.4,41.26,41.28,46200.0,23.4336,23.4733,23.3939,23.4052,46200.0
2006-02-14 14:40:00,41.29,41.32,41.26,41.27,37400.0,23.4109,23.4279,23.3939,23.3996,37400.0
2006-02-14 14:45:00,41.27,41.46,41.27,41.46,90400.0,23.3996,23.5073,23.3996,23.5073,90400.0
2006-02-14 14:50:00,41.47,41.54,41.44,41.44,98200.0,23.513,23.5526,23.4959,23.4959,98200.0
2006-02-14 14:55:00,41.43,41.5,41.4,41.5,59200.0,23.4903,23.53,23.4733,23.53,59200.0
2006-02-14 15:00:00,41.5,41.5,41.45,41.48,52400.0,23.53,23.53,23.5016,23.5186,52400.0
2006-02-14 15:05:00,41.48,41.49,41.29,41.29,54200.0,23.5186,23.5243,23.4109,23.4109,54200.0
2006-02-14 15:10:00,41.27,41.41,41.2,41.38,84400.0,23.3996,23.4789,23.3599,23.4619,84400.0
2006-02-14 15:15:00,41.38,41.41,41.35,41.35,61000.0,23.4619,23.4789,23.4449,23.4449,61000.0
2006-02-14 15:20:00,41.34,41.37,41.33,41.33,42800.0,23.4392,23.4563,23.4336,23.4336,42800.0
2006-02-14 15:25:00,41.33,41.33,41.28,41.29,94600.0,23.4336,23.4336,23.4052,23.4109,94600.0
2006-02-14 15:30:00,41.29,41.41,41.29,41.38,71600.0,23.4109,23.4789,23.4109,23.4619,71600.0
2006-02-14 15:35:00,41.39,41.48,41.38,41.44,74200.0,23.4676,23.5186,23.4619,23.4959,74200.0
2006-02-14 15:40:00,41.43,41.53,41.41,41.44,63600.0,23.4903,23.547,23.4789,23.4959,63600.0
2006-02-14 15:45:00,41.44,41.45,41.27,41.28,75200.0,23.4959,23.5016,23.3996,23.4052,75200.0
2006-02-14 15:50:00,41.28,41.38,41.27,41.31,107000.0,23.4052,23.4619,23.3996,23.4222,107000.0
2006-02-14 15:55:00,41.31,41.4,41.3,41.37,80200.0,23.4222,23.4733,23.4166,23.4563,80200.0
2006-02-15 09:30:00,41.35,41.35,41.08,41.08,55000.0,23.4449,23.4449,23.2918,23.2918,55000.0
2006-02-15 09:35:00,41.08,41.2,40.73,40.8,50200.0,23.2918,23.3599,23.0934,23.1331,50200.0
2006-02-15 09:40:00,40.81,41.1,40.76,40.82,62200.0,23.1387,23.3032,23.1104,23.1444,62200.0
2006-02-15 09:45:00,40.77,40.81,40.5,40.72,81800.0,23.1161,23.1387,22.963,23.0877,81800.0
2006-02-15 09:50:00,40.72,40.74,40.58,40.66,65000.0,23.0877,23.0991,23.0083,23.0537,65000.0
2006-02-15 09:55:00,40.66,40.93,40.66,40.88,122800.0,23.0537,23.2068,23.0537,23.1784,122800.0
2006-02-15 10:00:00,40.87,40.9,40.6,40.63,114000.0,23.1728,23.1898,23.0197,23.0367,114000.0
2006-02-15 10:05:00,40.63,40.66,40.58,40.63,89000.0,23.0367,23.0537,23.0083,23.0367,89000.0
2006-02-15 10:10:00,40.7,40.8,40.65,40.7,150600.0,23.0764,23.1331,23.048,23.0764,150600.0
2006-02-15 10:15:00,40.7,40.88,40.66,40.85,121200.0,23.0764,23.1784,23.0537,23.1614,121200.0
2006-02-15 10:20:00,40.85,41.06,40.85,41.04,95400.0,23.1614,23.2805,23.1614,23.2691,95400.0
2006-02-15 10:25:00,41.03,41.05,40.76,40.85,133800.0,23.2635,23.2748,23.1104,23.1614,133800.0
2006-02-15 10:30:00,40.87,40.87,40.62,40.65,70600.0,23.1728,23.1728,23.031,23.048,70600.0
2006-02-15 10:35:00,40.67,40.68,40.57,40.6,83000.0,23.0594,23.065,23.0027,23.0197,83000.0
2006-02-15 10:40:00,40.6,40.7,40.55,40.68,65000.0,23.0197,23.0764,22.9913,23.065,65000.0
2006-02-15 10:45:00,40.68,40.71,40.6,40.67,49800.0,23.065,23.082,23.0197,23.0594,49800.0
2006-02-15 10:50:00,40.7,40.8,40.59,40.67,82200.0,23.0764,23.1331,23.014,23.0594,82200.0
2006-02-15 10:55:00,40.67,40.76,40.64,40.76,37400.0,23.0594,23.1104,23.0424,23.1104,37400.0
2006-02-15 11:00:00,40.74,40.76,40.58,40.6,51800.0,23.0991,23.1104,23.0083,23.0197,51800.0
2006-02-15 11:05:00,40.61,40.67,40.59,40.64,52600.0,23.0253,23.0594,23.014,23.0424,52600.0
2006-02-15 11:10:00,40.66,40.67,40.58,40.6,57400.0,23.0537,23.0594,23.0083,23.0197,57400.0
2006-02-15 11:15:00,40.6,40.63,40.55,40.6,81200.0,23.0197,23.0367,22.9913,23.0197,81200.0
2006-02-15 11:20:00,40.58,40.58,40.45,40.45,67600.0,23.0083,23.0083,22.9346,22.9346,67600.0
2006-02-15 11:25:00,40.46,40.52,40.41,40.48,85000.0,22.9403,22.9743,22.9119,22.9516,85000.0
2006-02-15 11:30:00,40.48,40.56,40.44,40.44,42000.0,22.9516,22.997,22.929,22.929,42000.0
2006-02-15 11:35:00,40.44,40.49,40.38,40.43,100800.0,22.929,22.9573,22.8949,22.9233,100800.0
2006-02-15 11:40:00,40.43,40.49,40.35,40.35,47200.0,22.9233,22.9573,22.8779,22.8779,47200.0
2006-02-15 11:45:00,40.34,40.35,40.26,40.3,73400.0,22.8723,22.8779,22.8269,22.8496,73400.0
2006-02-15 11:50:00,40.3,40.44,40.28,40.38,53000.0,22.8496,22.929,22.8382,22.8949,53000.0
2006-02-15 11:55:00,40.4,40.58,40.4,40.57,50000.0,22.9063,23.0083,22.9063,23.0027,50000.0
2006-02-15 12:00:00,40.57,40.57,40.38,40.38,62200.0,23.0027,23.0027,22.8949,22.8949,62200.0
2006-02-15 12:05:00,40.38,40.47,40.38,40.47,20000.0,22.8949,22.946,22.8949,22.946,20000.0
2006-02-15 12:10:00,40.46,40.48,40.34,40.35,50200.0,22.9403,22.9516,22.8723,22.8779,50200.0
2006-02-15 12:15:00,40.35,40.37,40.32,40.32,33600.0,22.8779,22.8893,22.8609,22.8609,33600.0
2006-02-15 12:20:00,40.32,40.32,40.22,40.22,65400.0,22.8609,22.8609,22.8042,22.8042,65400.0
2006-02-15 12:25:00,40.22,40.22,40.0,40.0,106600.0,22.8042,22.8042,22.6795,22.6795,106600.0
2006-02-15 12:30:00,40.02,40.1,39.98,39.98,144200.0,22.6908,22.7362,22.6681,22.6681,144200.0
2006-02-15 12:35:00,39.98,39.98,39.88,39.88,105800.0,22.6681,22.6681,22.6114,22.6114,105800.0
2006-02-15 12:40:00,39.88,39.97,39.83,39.97,112600.0,22.6114,22.6625,22.5831,22.6625,112600.0
2006-02-15 12:45:00,39.97,39.98,39.8,39.86,68200.0,22.6625,22.6681,22.5661,22.6001,68200.0
2006-02-15 12:50:00,39.83,40.06,39.83,40.02,47600.0,22.5831,22.7135,22.5831,22.6908,47600.0
2006-02-15 12:55:00,40.02,40.1,40.01,40.1,40400.0,22.6908,22.7362,22.6852,22.7362,40400.0
2006-02-15 13:00:00,40.09,40.13,40.08,40.13,52200.0,22.7305,22.7532,22.7248,22.7532,52200.0
2006-02-15 13:05:00,40.15,40.17,40.02,40.04,59600.0,22.7645,22.7759,22.6908,22.7022,59600.0
2006-02-15 13:10:00,40.04,40.1,40.04,40.05,38000.0,22.7022,22.7362,22.7022,22.7078,38000.0
2006-02-15 13:15:00,40.02,40.12,40.0,40.12,34600.0,22.6908,22.7475,22.6795,22.7475,34600.0
2006-02-15 13:20:00,40.12,40.17,40.07,40.1,16000.0,22.7475,22.7759,22.7192,22.7362,16000.0
2006-02-15 13:25:00,40.1,40.18,40.06,40.16,14800.0,22.7362,22.7815,22.7135,22.7702,14800.0
2006-02-15 13:30:00,40.17,40.32,40.15,40.31,42800.0,22.7759,22.8609,22.7645,22.8552,42800.0
2006-02-15 13:35:00,40.31,40.37,40.29,40.34,29000.0,22.8552,22.8893,22.8439,22.8723,29000.0
2006-02-15 13:40:00,40.33,40.38,40.29,40.33,15800.0,22.8666,22.8949,22.8439,22.8666,15800.0
2006-02-15 13:45:00,40.34,40.37,40.32,40.33,18400.0,22.8723,22.8893,22.8609,22.8666,18400.0
2006-02-15 13:50:00,40.33,40.4,40.32,40.4,31600.0,22.8666,22.9063,22.8609,22.9063,31600.0
2006-02-15 13:55:00,40.4,40.48,40.4,40.48,39800.0,22.9063,22.9516,22.9063,22.9516,39800.0
2006-02-15 14:00:00,40.46,40.5,40.43,40.5,44600.0,22.9403,22.963,22.9233,22.963,44600.0
2006-02-15 14:05:00,40.51,40.6,40.51,40.57,48200.0,22.9686,23.0197,22.9686,23.0027,48200.0
2006-02-15 14:10:00,40.55,40.6,40.51,40.54,36200.0,22.9913,23.0197,22.9686,22.9857,36200.0
2006-02-15 14:15:00,40.54,40.57,40.52,40.56,26000.0,22.9857,23.0027,22.9743,22.997,26000.0
2006-02-15 14:20:00,40.55,40.67,40.55,40.67,34400.0,22.9913,23.0594,22.9913,23.0594,34400.0
2006-02-15 14:25:00,40.67,40.82,40.66,40.82,43400.0,23.0594,23.1444,23.0537,23.1444,43400.0
2006-02-15 14:30:00,40.82,40.88,40.8,40.87,59400.0,23.1444,23.1784,23.1331,23.1728,59400.0
2006-02-15 14:35:00,40.87,40.91,40.67,40.77,97200.0,23.1728,23.1954,23.0594,23.1161,97200.0
2006-02-15 14:40:00,40.77,40.82,40.74,40.74,25000.0,23.1161,23.1444,23.0991,23.0991,25000.0
2006-02-15 14:45:00,40.74,40.76,40.63,40.63,27200.0,23.0991,23.1104,23.0367,23.0367,27200.0
2006-02-15 14:50:00,40.63,40.63,40.49,40.49,56800.0,23.0367,23.0367,22.9573,22.9573,56800.0
2006-02-15 14:55:00,40.48,40.88,40.43,40.65,63000.0,22.9516,23.1784,22.9233,23.048,63000.0
2006-02-15 15:00:00,40.65,40.65,40.38,40.44,57000.0,23.048,23.048,22.8949,22.929,57000.0
2006-02-15 15:05:00,40.45,40.57,40.42,40.53,29000.0,22.9346,23.0027,22.9176,22.98,29000.0
2006-02-15 15:10:00,40.53,40.55,40.49,40.53,31600.0,22.98,22.9913,22.9573,22.98,31600.0
2006-02-15 15:15:00,40.53,40.56,40.46,40.46,40800.0,22.98,22.997,22.9403,22.9403,40800.0
2006-02-15 15:20:00,40.45,40.6,40.38,40.6,43200.0,22.9346,23.0197,22.8949,23.0197,43200.0
2006-02-15 15:25:00,40.6,40.63,40.49,40.49,26000.0,23.0197,23.0367,22.9573,22.9573,26000.0
2006-02-15 15:30:00,40.47,40.52,40.47,40.5,44200.0,22.946,22.9743,22.946,22.963,44200.0
2006-02-15 15:35:00,40.51,40.6,40.51,40.59,30800.0,22.9686,23.0197,22.9686,23.014,30800.0
2006-02-15 15:40:00,40.6,40.66,40.58,40.58,38200.0,23.0197,23.0537,23.0083,23.0083,38200.0
2006-02-15 15:45:00,40.58,40.58,40.46,40.46,78600.0,23.0083,23.0083,22.9403,22.9403,78600.0
2006-02-15 15:50:00,40.45,40.45,40.35,40.42,164400.0,22.9346,22.9346,22.8779,22.9176,164400.0
2006-02-15 15:55:00,40.42,40.47,40.4,40.47,109800.0,22.9176,22.946,22.9063,22.946,109800.0
2006-02-16 09:35:00,40.7,41.37,40.63,41.33,160000.0,23.0764,23.4563,23.0367,23.4336,160000.0
2006-02-16 09:40:00,41.34,41.42,41.23,41.33,107400.0,23.4392,23.4846,23.3769,23.4336,107400.0
2006-02-16 09:45:00,41.35,41.36,41.12,41.14,103600.0,23.4449,23.4506,23.3145,23.3258,103600.0
2006-02-16 09:50:00,41.15,41.15,41.05,41.05,121800.0,23.3315,23.3315,23.2748,23.2748,121800.0
2006-02-16 09:55:00,41.07,41.07,40.83,40.99,137400.0,23.2862,23.2862,23.1501,23.2408,137400.0
2006-02-16 10:00:00,40.99,41.05,40.89,40.94,167600.0,23.2408,23.2748,23.1841,23.2125,167600.0
2006-02-16 10:05:00,40.94,40.94,40.7,40.73,200800.0,23.2125,23.2125,23.0764,23.0934,200800.0
2006-02-16 10:10:00,40.74,40.83,40.65,40.74,92600.0,23.0991,23.1501,23.048,23.0991,92600.0
2006-02-16 10:15:00,40.74,40.81,40.69,40.73,118000.0,23.0991,23.1387,23.0707,23.0934,118000.0
2006-02-16 10:20:00,40.71,40.8,40.66,40.7,111400.0,23.082,23.1331,23.0537,23.0764,111400.0
2006-02-16 10:25:00,40.71,40.71,40.6,40.68,100600.0,23.082,23.082,23.0197,23.065,100600.0
2006-02-16 10:30:00,40.67,40.71,40.62,40.62,55800.0,23.0594,23.082,23.031,23.031,55800.0
2006-02-16 10:35:00,40.64,40.72,40.64,40.71,39600.0,23.0424,23.0877,23.0424,23.082,39600.0
2006-02-16 10:40:00,40.73,40.8,40.72,40.8,69400.0,23.0934,23.1331,23.0877,23.1331,69400.0
2006-02-16 10:45:00,40.8,40.9,40.79,40.9,81600.0,23.1331,23.1898,23.1274,23.1898,81600.0
2006-02-16 10:50:00,40.89,40.94,40.8,40.81,79600.0,23.1841,23.2125,23.1331,23.1387,79600.0
2006-02-16 10:55:00,40.8,40.88,40.77,40.88,33400.0,23.1331,23.1784,23.1161,23.1784,33400.0
2006-02-16 11:00:00,40.92,41.0,40.88,41.0,52600.0,23.2011,23.2465,23.1784,23.2465,52600.0
2006-02-16 11:05:00,40.99,41.0,40.9,40.98,57400.0,23.2408,23.2465,23.1898,23.2351,57400.0
2006-02-16 11:10:00,40.98,41.0,40.87,40.88,63000.0,23.2351,23.2465,23.1728,23.1784,63000.0
2006-02-16 11:15:00,40.87,40.94,40.85,40.88,31800.0,23.1728,23.2125,23.1614,23.1784,31800.0
2006-02-16 11:20:00,40.88,40.96,40.88,40.91,48200.0,23.1784,23.2238,23.1784,23.1954,48200.0
2006-02-16 11:25:00,40.93,41.01,40.91,41.01,41400.0,23.2068,23.2521,23.1954,23.2521,41400.0
2006-02-16 11:30:00,41.01,41.01,40.92,40.95,45400.0,23.2521,23.2521,23.2011,23.2181,45400.0
2006-02-16 11:35:00,40.95,41.0,40.9,40.9,55800.0,23.2181,23.2465,23.1898,23.1898,55800.0
2006-02-16 11:40:00,40.9,40.99,40.88,40.93,27200.0,23.1898,23.2408,23.1784,23.2068,27200.0
2006-02-16 11:45:00,40.96,41.01,40.96,40.99,43000.0,23.2238,23.2521,23.2238,23.2408,43000.0
2006-02-16 11:50:00,40.98,40.99,40.9,40.96,28800.0,23.2351,23.2408,23.1898,23.2238,28800.0
2006-02-16 11:55:00,40.99,41.0,40.95,40.97,33200.0,23.2408,23.2465,23.2181,23.2295,33200.0
2006-02-16 12:00:00,40.97,40.99,40.94,40.99,33200.0,23.2295,23.2408,23.2125,23.2408,33200.0
2006-02-16 12:05:00,40.98,41.1,40.98,41.1,69600.0,23.2351,23.3032,23.2351,23.3032,69600.0
2006-02-16 12:10:00,41.07,41.2,41.07,41.15,122200.0,23.2862,23.3599,23.2862,23.3315,122200.0
2006-02-16 12:15:00,41.15,41.27,41.15,41.18,41600.0,23.3315,23.3996,23.3315,23.3485,41600.0
2006-02-16 12:20:00,41.21,41.31,41.18,41.26,32400.0,23.3655,23.4222,23.3485,23.3939,32400.0
2006-02-16 12:25:00,41.27,41.35,41.27,41.35,86800.0,23.3996,23.4449,23.3996,23.4449,86800.0
2006-02-16 12:30:00,41.37,41.37,41.31,41.34,41200.0,23.4563,23.4563,23.4222,23.4392,41200.0
2006-02-16 12:35:00,41.34,41.57,41.33,41.57,66800.0,23.4392,23.5697,23.4336,23.5697,66800.0
2006-02-16 12:40:00,41.57,41.67,41.55,41.65,88200.0,23.5697,23.6264,23.5583,23.615,88200.0
2006-02-16 12:45:00,41.65,41.67,41.59,41.63,66400.0,23.615,23.6264,23.581,23.6037,66400.0
2006-02-16 12:50:00,41.64,41.82,41.63,41.73,92600.0,23.6093,23.7114,23.6037,23.6604,92600.0
2006-02-16 12:55:00,41.7,41.84,41.69,41.83,51600.0,23.6434,23.7227,23.6377,23.7171,51600.0
2006-02-16 13:00:00,41.83,41.85,41.77,41.8,69800.0,23.7171,23.7284,23.683,23.7001,69800.0
2006-02-16 13:05:00,41.82,41.85,41.74,41.74,48200.0,23.7114,23.7284,23.666,23.666,48200.0
2006-02-16 13:10:00,41.75,41.81,41.73,41.8,56400.0,23.6717,23.7057,23.6604,23.7001,56400.0
2006-02-16 13:15:00,41.79,41.79,41.71,41.73,27200.0,23.6944,23.6944,23.649,23.6604,27200.0
2006-02-16 13:20:00,41.73,41.74,41.69,41.73,36400.0,23.6604,23.666,23.6377,23.6604,36400.0
2006-02-16 13:25:00,41.73,41.73,41.59,41.63,51600.0,23.6604,23.6604,23.581,23.6037,51600.0
2006-02-16 13:30:00,41.63,41.68,41.56,41.68,122400.0,23.6037,23.632,23.564,23.632,122400.0
2006-02-16 13:35:00,41.67,41.76,41.6,41.67,48400.0,23.6264,23.6774,23.5867,23.6264,48400.0
2006-02-16 13:40:00,41.65,41.72,41.61,41.61,61000.0,23.615,23.6547,23.5923,23.5923,61000.0
2006-02-16 13:45:00,41.61,41.79,41.61,41.79,32400.0,23.5923,23.6944,23.5923,23.6944,32400.0
2006-02-16 13:50:00,41.78,41.79,41.63,41.68,40000.0,23.6887,23.6944,23.6037,23.632,40000.0
2006-02-16 13:55:00,41.67,41.75,41.67,41.74,29400.0,23.6264,23.6717,23.6264,23.666,29400.0
2006-02-16 14:00:00,41.75,41.79,41.71,41.74,45600.0,23.6717,23.6944,23.649,23.666,45600.0
2006-02-16 14:05:00,41.74,41.77,41.71,41.73,18000.0,23.666,23.683,23.649,23.6604,18000.0
2006-02-16 14:10:00,41.71,41.72,41.6,41.61,35600.0,23.649,23.6547,23.5867,23.5923,35600.0
2006-02-16 14:15:00,41.61,41.62,41.49,41.49,98200.0,23.5923,23.598,23.5243,23.5243,98200.0
2006-02-16 14:20:00,41.48,41.51,41.41,41.42,99800.0,23.5186,23.5356,23.4789,23.4846,99800.0
2006-02-16 14:25:00,41.41,41.5,41.38,41.5,105000.0,23.4789,23.53,23.4619,23.53,105000.0
2006-02-16 14:30:00,41.5,41.62,41.48,41.62,63600.0,23.53,23.598,23.5186,23.598,63600.0
2006-02-16 14:35:00,41.63,41.63,41.49,41.57,65600.0,23.6037,23.6037,23.5243,23.5697,65600.0
2006-02-16 14:40:00,41.59,41.63,41.55,41.58,48400.0,23.581,23.6037,23.5583,23.5753,48400.0
2006-02-16 14:45:00,41.6,41.7,41.59,41.6,63000.0,23.5867,23.6434,23.581,23.5867,63000.0
2006-02-16 14:50:00,41.6,41.71,41.58,41.7,30200.0,23.5867,23.649,23.5753,23.6434,30200.0
2006-02-16 14:55:00,41.71,41.82,41.7,41.81,73400.0,23.649,23.7114,23.6434,23.7057,73400.0
2006-02-16 15:00:00,41.81,41.82,41.77,41.77,42400.0,23.7057,23.7114,23.683,23.683,42400.0
2006-02-16 15:05:00,41.77,41.83,41.73,41.82,33200.0,23.683,23.7171,23.6604,23.7114,33200.0
2006-02-16 15:10:00,41.81,41.85,41.72,41.72,48800.0,23.7057,23.7284,23.6547,23.6547,48800.0
2006-02-16 15:15:00,41.72,41.74,41.72,41.73,54200.0,23.6547,23.666,23.6547,23.6604,54200.0
2006-02-16 15:20:00,41.73,41.75,41.65,41.68,56200.0,23.6604,23.6717,23.615,23.632,56200.0
2006-02-16 15:25:00,41.68,41.72,41.65,41.66,37600.0,23.632,23.6547,23.615,23.6207,37600.0
2006-02-16 15:30:00,41.66,41.75,41.66,41.72,47600.0,23.6207,23.6717,23.6207,23.6547,47600.0
2006-02-16 15:35:00,41.72,41.75,41.71,41.75,52600.0,23.6547,23.6717,23.649,23.6717,52600.0
2006-02-16 15:40:00,41.74,41.85,41.74,41.85,99600.0,23.666,23.7284,23.666,23.7284,99600.0
2006-02-16 15:45:00,41.85,41.85,41.77,41.81,75600.0,23.7284,23.7284,23.683,23.7057,75600.0
2006-02-16 15:50:00,41.82,41.88,41.81,41.87,52000.0,23.7114,23.7454,23.7057,23.7397,52000.0
2006-02-16 15:55:00,41.87,41.9,41.83,41.87,84600.0,23.7397,23.7568,23.7171,23.7397,84600.0
2006-02-17 09:30:00,41.88,41.89,41.65,41.65,185600.0,23.7454,23.7511,23.615,23.615,185600.0
2006-02-17 09:35:00,41.65,41.77,41.51,41.75,58600.0,23.615,23.683,23.5356,23.6717,58600.0
2006-02-17 09:40:00,41.74,41.85,41.67,41.67,70800.0,23.666,23.7284,23.6264,23.6264,70800.0
2006-02-17 09:45:00,41.68,41.8,41.6,41.69,50400.0,23.632,23.7001,23.5867,23.6377,50400.0
2006-02-17 09:50:00,41.66,41.73,41.55,41.57,39200.0,23.6207,23.6604,23.5583,23.5697,39200.0
2006-02-17 09:55:00,41.54,41.65,41.4,41.55,63400.0,23.5526,23.615,23.4733,23.5583,63400.0
2006-02-17 10:00:00,41.56,41.57,41.41,41.43,68600.0,23.564,23.5697,23.4789,23.4903,68600.0
2006-02-17 10:05:00,41.42,41.46,41.3,41.3,56200.0,23.4846,23.5073,23.4166,23.4166,56200.0
2006-02-17 10:10:00,41.34,41.37,41.23,41.35,50400.0,23.4392,23.4563,23.3769,23.4449,50400.0
2006-02-17 10:15:00,41.37,41.47,41.3,41.43,60000.0,23.4563,23.513,23.4166,23.4903,60000.0
2006-02-17 10:20:00,41.46,41.47,41.38,41.43,40400.0,23.5073,23.513,23.4619,23.4903,40400.0
2006-02-17 10:25:00,41.45,41.48,41.43,41.43,70000.0,23.5016,23.5186,23.4903,23.4903,70000.0
2006-02-17 10:30:00,41.43,41.51,41.38,41.43,108600.0,23.4903,23.5356,23.4619,23.4903,108600.0
2006-02-17 10:35:00,41.43,41.46,41.32,41.4,101800.0,23.4903,23.5073,23.4279,23.4733,101800.0
2006-02-17 10:40:00,41.4,41.45,41.38,41.38,37600.0,23.4733,23.5016,23.4619,23.4619,37600.0
2006-02-17 10:45:00,41.4,41.47,41.37,41.47,29400.0,23.4733,23.513,23.4563,23.513,29400.0
2006-02-17 10:50:00,41.47,41.48,41.44,41.47,25800.0,23.513,23.5186,23.4959,23.513,25800.0
2006-02-17 10:55:00,41.47,41.51,41.44,41.44,51000.0,23.513,23.5356,23.4959,23.4959,51000.0
2006-02-17 11:00:00,41.43,41.45,41.36,41.43,27400.0,23.4903,23.5016,23.4506,23.4903,27400.0
2006-02-17 11:05:00,41.42,41.47,41.38,41.46,30800.0,23.4846,23.513,23.4619,23.5073,30800.0
2006-02-17 11:10:00,41.47,41.5,41.42,41.46,29000.0,23.513,23.53,23.4846,23.5073,29000.0
2006-02-17 11:15:00,41.46,41.49,41.42,41.42,36400.0,23.5073,23.5243,23.4846,23.4846,36400.0
2006-02-17 11:20:00,41.42,41.43,41.35,41.37,19000.0,23.4846,23.4903,23.4449,23.4563,19000.0
2006-02-17 11:25:00,41.37,41.55,41.35,41.54,144800.0,23.4563,23.5583,23.4449,23.5526,144800.0
2006-02-17 11:30:00,41.55,41.7,41.47,41.47,227800.0,23.5583,23.6434,23.513,23.513,227800.0
2006-02-17 11:35:00,41.52,41.52,41.27,41.32,86000.0,23.5413,23.5413,23.3996,23.4279,86000.0
2006-02-17 11:40:00,41.32,41.33,41.16,41.18,46800.0,23.4279,23.4336,23.3372,23.3485,46800.0
2006-02-17 11:45:00,41.18,41.31,41.06,41.29,64200.0,23.3485,23.4222,23.2805,23.4109,64200.0
2006-02-17 11:50:00,41.25,41.29,41.18,41.24,26200.0,23.3882,23.4109,23.3485,23.3825,26200.0
2006-02-17 11:55:00,41.23,41.34,41.23,41.34,26200.0,23.3769,23.4392,23.3769,23.4392,26200.0
2006-02-17 12:00:00,41.35,41.48,41.35,41.48,41600.0,23.4449,23.5186,23.4449,23.5186,41600.0
2006-02-17 12:05:00,41.49,41.5,41.46,41.49,50200.0,23.5243,23.53,23.5073,23.5243,50200.0
2006-02-17 12:10:00,41.49,41.5,41.48,41.48,22200.0,23.5243,23.53,23.5186,23.5186,22200.0
2006-02-17 12:15:00,41.49,41.49,41.48,41.49,15600.0,23.5243,23.5243,23.5186,23.5243,15600.0
2006-02-17 12:20:00,41.48,41.48,41.42,41.45,15400.0,23.5186,23.5186,23.4846,23.5016,15400.0
2006-02-17 12:25:00,41.46,41.49,41.41,41.42,23800.0,23.5073,23.5243,23.4789,23.4846,23800.0
2006-02-17 12:30:00,41.45,41.45,41.38,41.38,17200.0,23.5016,23.5016,23.4619,23.4619,17200.0
2006-02-17 12:35:00,41.38,41.42,41.32,41.4,18200.0,23.4619,23.4846,23.4279,23.4733,18200.0
2006-02-17 12:40:00,41.42,41.46,41.42,41.46,9200.0,23.4846,23.5073,23.4846,23.5073,9200.0
2006-02-17 12:45:00,41.47,41.56,41.47,41.51,18000.0,23.513,23.564,23.513,23.5356,18000.0
2006-02-17 12:50:00,41.51,41.52,41.47,41.47,14800.0,23.5356,23.5413,23.513,23.513,14800.0
2006-02-17 12:55:00,41.49,41.55,41.49,41.54,25400.0,23.5243,23.5583,23.5243,23.5526,25400.0
2006-02-17 13:00:00,41.56,41.62,41.56,41.62,10600.0,23.564,23.598,23.564,23.598,10600.0
2006-02-17 13:05:00,41.63,41.63,41.57,41.58,11800.0,23.6037,23.6037,23.5697,23.5753,11800.0
2006-02-17 13:10:00,41.58,41.61,41.58,41.6,9000.0,23.5753,23.5923,23.5753,23.5867,9000.0
2006-02-17 13:15:00,41.61,41.62,41.57,41.6,7000.0,23.5923,23.598,23.5697,23.5867,7000.0
2006-02-17 13:20:00,41.59,41.6,41.57,41.57,6000.0,23.581,23.5867,23.5697,23.5697,6000.0
2006-02-17 13:25:00,41.57,41.59,41.57,41.58,4000.0,23.5697,23.581,23.5697,23.5753,4000.0
2006-02-17 13:30:00,41.59,41.59,41.53,41.55,14400.0,23.581,23.581,23.547,23.5583,14400.0
2006-02-17 13:35:00,41.56,41.57,41.51,41.55,15000.0,23.564,23.5697,23.5356,23.5583,15000.0
2006-02-17 13:40:00,41.55,41.59,41.55,41.58,6800.0,23.5583,23.581,23.5583,23.5753,6800.0
2006-02-17 13:45:00,41.55,41.56,41.52,41.53,6200.0,23.5583,23.564,23.5413,23.547,6200.0
2006-02-17 13:50:00,41.55,41.6,41.53,41.6,10600.0,23.5583,23.5867,23.547,23.5867,10600.0
2006-02-17 13:55:00,41.61,41.63,41.6,41.6,16400.0,23.5923,23.6037,23.5867,23.5867,16400.0
2006-02-17 14:00:00,41.6,41.62,41.58,41.58,11000.0,23.5867,23.598,23.5753,23.5753,11000.0
2006-02-17 14:05:00,41.59,41.6,41.55,41.55,21000.0,23.581,23.5867,23.5583,23.5583,21000.0
2006-02-17 14:10:00,41.53,41.53,41.44,41.44,16400.0,23.547,23.547,23.4959,23.4959,16400.0
2006-02-17 14:15:00,41.44,41.48,41.44,41.47,11800.0,23.4959,23.5186,23.4959,23.513,11800.0
2006-02-17 14:20:00,41.46,41.47,41.37,41.38,33000.0,23.5073,23.513,23.4563,23.4619,33000.0
2006-02-17 14:25:00,41.41,41.48,41.38,41.48,16600.0,23.4789,23.5186,23.4619,23.5186,16600.0
2006-02-17 14:30:00,41.47,41.51,41.47,41.5,28200.0,23.513,23.5356,23.513,23.53,28200.0
2006-02-17 14:35:00,41.48,41.48,41.43,41.43,9000.0,23.5186,23.5186,23.4903,23.4903,9000.0
2006-02-17 14:40:00,41.42,41.42,41.35,41.35,21400.0,23.4846,23.4846,23.4449,23.4449,21400.0
2006-02-17 14:45:00,41.36,41.36,41.29,41.29,18600.0,23.4506,23.4506,23.4109,23.4109,18600.0
2006-02-17 14:50:00,41.29,41.39,41.27,41.38,66000.0,23.4109,23.4676,23.3996,23.4619,66000.0
2006-02-17 14:55:00,41.4,41.41,41.37,41.38,35600.0,23.4733,23.4789,23.4563,23.4619,35600.0
2006-02-17 15:00:00,41.38,41.4,41.37,41.4,21600.0,23.4619,23.4733,23.4563,23.4733,21600.0
2006-02-17 15:05:00,41.38,41.39,41.35,41.37,35200.0,23.4619,23.4676,23.4449,23.4563,35200.0
2006-02-17 15:10:00,41.37,41.37,41.29,41.29,31200.0,23.4563,23.4563,23.4109,23.4109,31200.0
2006-02-17 15:15:00,41.27,41.32,41.2,41.29,48800.0,23.3996,23.4279,23.3599,23.4109,48800.0
2006-02-17 15:20:00,41.29,41.29,41.17,41.23,29800.0,23.4109,23.4109,23.3429,23.3769,29800.0
2006-02-17 15:25:00,41.23,41.26,41.22,41.24,27800.0,23.3769,23.3939,23.3712,23.3825,27800.0
2006-02-17 15:30:00,41.24,41.24,41.2,41.21,34400.0,23.3825,23.3825,23.3599,23.3655,34400.0
2006-02-17 15:35:00,41.21,41.23,41.2,41.2,27600.0,23.3655,23.3769,23.3599,23.3599,27600.0
2006-02-17 15:40:00,41.2,41.22,41.2,41.2,24600.0,23.3599,23.3712,23.3599,23.3599,24600.0
2006-02-17 15:45:00,41.2,41.22,41.17,41.18,33400.0,23.3599,23.3712,23.3429,23.3485,33400.0
2006-02-17 15:50:00,41.19,41.19,41.15,41.19,61000.0,23.3542,23.3542,23.3315,23.3542,61000.0
2006-02-17 15:55:00,41.19,41.25,41.19,41.24,74000.0,23.3542,23.3882,23.3542,23.3825,74000.0
2006-02-21 09:30:00,41.33,41.48,41.33,41.37,122400.0,23.4336,23.5186,23.4336,23.4563,122400.0
2006-02-21 09:35:00,41.35,41.88,41.35,41.88,104800.0,23.4449,23.7454,23.4449,23.7454,104800.0
2006-02-21 09:40:00,41.91,42.17,41.91,42.02,96000.0,23.7624,23.9098,23.7624,23.8248,96000.0
2006-02-21 09:45:00,41.99,42.02,41.85,41.91,90600.0,23.8078,23.8248,23.7284,23.7624,90600.0
2006-02-21 09:50:00,41.91,41.91,41.67,41.76,88400.0,23.7624,23.7624,23.6264,23.6774,88400.0
2006-02-21 09:55:00,41.78,41.81,41.7,41.72,99600.0,23.6887,23.7057,23.6434,23.6547,99600.0
2006-02-21 10:00:00,41.72,41.73,41.54,41.54,75200.0,23.6547,23.6604,23.5526,23.5526,75200.0
2006-02-21 10:05:00,41.51,41.58,41.44,41.47,63400.0,23.5356,23.5753,23.4959,23.513,63400.0
2006-02-21 10:10:00,41.47,41.54,41.34,41.34,65400.0,23.513,23.5526,23.4392,23.4392,65400.0
2006-02-21 10:15:00,41.37,41.37,41.22,41.27,121600.0,23.4563,23.4563,23.3712,23.3996,121600.0
2006-02-21 10:20:00,41.26,41.45,41.22,41.45,64600.0,23.3939,23.5016,23.3712,23.5016,64600.0
2006-02-21 10:25:00,41.45,41.59,41.43,41.59,85400.0,23.5016,23.581,23.4903,23.581,85400.0
2006-02-21 10:30:00,41.61,41.79,41.61,41.77,101000.0,23.5923,23.6944,23.5923,23.683,101000.0
2006-02-21 10:35:00,41.77,41.84,41.71,41.71,98800.0,23.683,23.7227,23.649,23.649,98800.0
2006-02-21 10:40:00,41.72,41.85,41.69,41.77,62600.0,23.6547,23.7284,23.6377,23.683,62600.0
2006-02-21 10:45:00,41.81,41.82,41.68,41.73,55600.0,23.7057,23.7114,23.632,23.6604,55600.0
2006-02-21 10:50:00,41.7,41.77,41.64,41.71,44200.0,23.6434,23.683,23.6093,23.649,44200.0
2006-02-21 10:55:00,41.69,41.7,41.62,41.68,17800.0,23.6377,23.6434,23.598,23.632,17800.0
2006-02-21 11:00:00,41.68,41.74,41.66,41.66,36600.0,23.632,23.666,23.6207,23.6207,36600.0
2006-02-21 11:05:00,41.68,41.77,41.65,41.75,37200.0,23.632,23.683,23.615,23.6717,37200.0
2006-02-21 11:10:00,41.77,41.92,41.77,41.85,69800.0,23.683,23.7681,23.683,23.7284,69800.0
2006-02-21 11:15:00,41.85,41.85,41.78,41.79,72000.0,23.7284,23.7284,23.6887,23.6944,72000.0
2006-02-21 11:20:00,41.79,41.8,41.68,41.73,76000.0,23.6944,23.7001,23.632,23.6604,76000.0
2006-02-21 11:25:00,41.74,41.74,41.66,41.68,47000.0,23.666,23.666,23.6207,23.632,47000.0
2006-02-21 11:30:00,41.68,41.8,41.68,41.78,48200.0,23.632,23.7001,23.632,23.6887,48200.0
2006-02-21 11:35:00,41.76,41.79,41.64,41.64,29400.0,23.6774,23.6944,23.6093,23.6093,29400.0
2006-02-21 11:40:00,41.6,41.6,41.55,41.55,22200.0,23.5867,23.5867,23.5583,23.5583,22200.0
2006-02-21 11:45:00,41.58,41.69,41.58,41.67,20400.0,23.5753,23.6377,23.5753,23.6264,20400.0
2006-02-21 11:50:00,41.7,41.71,41.66,41.67,28600.0,23.6434,23.649,23.6207,23.6264,28600.0
2006-02-21 11:55:00,41.67,41.68,41.6,41.6,33200.0,23.6264,23.632,23.5867,23.5867,33200.0
2006-02-21 12:00:00,41.6,41.66,41.55,41.57,44000.0,23.5867,23.6207,23.5583,23.5697,44000.0
2006-02-21 12:05:00,41.58,41.7,41.58,41.7,17200.0,23.5753,23.6434,23.5753,23.6434,17200.0
2006-02-21 12:10:00,41.69,41.71,41.66,41.71,13800.0,23.6377,23.649,23.6207,23.649,13800.0
2006-02-21 12:15:00,41.71,41.75,41.7,41.7,21800.0,23.649,23.6717,23.6434,23.6434,21800.0
2006-02-21 12:20:00,41.71,41.75,41.7,41.74,17600.0,23.649,23.6717,23.6434,23.666,17600.0
2006-02-21 12:25:00,41.73,41.79,41.73,41.79,49000.0,23.6604,23.6944,23.6604,23.6944,49000.0
2006-02-21 12:30:00,41.77,41.77,41.71,41.72,17400.0,23.683,23.683,23.649,23.6547,17400.0
2006-02-21 12:35:00,41.72,41.74,41.69,41.73,21200.0,23.6547,23.666,23.6377,23.6604,21200.0
2006-02-21 12:40:00,41.74,41.85,41.74,41.85,35000.0,23.666,23.7284,23.666,23.7284,35000.0
2006-02-21 12:45:00,41.85,41.9,41.82,41.88,33400.0,23.7284,23.7568,23.7114,23.7454,33400.0
2006-02-21 12:50:00,41.9,41.98,41.9,41.92,29200.0,23.7568,23.8021,23.7568,23.7681,29200.0
2006-02-21 12:55:00,41.92,41.92,41.85,41.85,23000.0,23.7681,23.7681,23.7284,23.7284,23000.0
2006-02-21 13:00:00,41.85,41.88,41.77,41.86,23400.0,23.7284,23.7454,23.683,23.7341,23400.0
2006-02-21 13:05:00,41.87,41.93,41.87,41.91,17400.0,23.7397,23.7738,23.7397,23.7624,17400.0
2006-02-21 13:10:00,41.92,41.97,41.92,41.96,13800.0,23.7681,23.7964,23.7681,23.7908,13800.0
2006-02-21 13:15:00,41.94,42.04,41.94,41.98,45600.0,23.7794,23.8361,23.7794,23.8021,45600.0
2006-02-21 13:20:00,41.96,42.03,41.96,41.99,32800.0,23.7908,23.8305,23.7908,23.8078,32800.0
2006-02-21 13:25:00,42.01,42.1,42.01,42.08,38800.0,23.8191,23.8702,23.8191,23.8588,38800.0
2006-02-21 13:30:00,42.09,42.1,42.06,42.06,25600.0,23.8645,23.8702,23.8475,23.8475,25600.0
2006-02-21 13:35:00,42.06,42.1,42.03,42.08,37400.0,23.8475,23.8702,23.8305,23.8588,37400.0
2006-02-21 13:40:00,42.08,42.12,42.05,42.1,19600.0,23.8588,23.8815,23.8418,23.8702,19600.0
2006-02-21 13:45:00,42.12,42.12,42.06,42.1,29000.0,23.8815,23.8815,23.8475,23.8702,29000.0
2006-02-21 13:50:00,42.1,42.1,42.0,42.05,27600.0,23.8702,23.8702,23.8135,23.8418,27600.0
2006-02-21 13:55:00,42.05,42.09,42.03,42.09,27600.0,23.8418,23.8645,23.8305,23.8645,27600.0
2006-02-21 14:00:00,42.09,42.16,42.03,42.13,72400.0,23.8645,23.9042,23.8305,23.8872,72400.0
2006-02-21 14:05:00,42.11,42.15,42.09,42.13,34600.0,23.8758,23.8985,23.8645,23.8872,34600.0
2006-02-21 14:10:00,42.13,42.21,42.11,42.16,27800.0,23.8872,23.9325,23.8758,23.9042,27800.0
2006-02-21 14:15:00,42.15,42.22,42.13,42.22,37200.0,23.8985,23.9382,23.8872,23.9382,37200.0
2006-02-21 14:20:00,42.22,42.22,42.14,42.14,27800.0,23.9382,23.9382,23.8928,23.8928,27800.0
2006-02-21 14:25:00,42.13,42.21,42.08,42.13,29800.0,23.8872,23.9325,23.8588,23.8872,29800.0
2006-02-21 14:30:00,42.16,42.22,42.13,42.22,20600.0,23.9042,23.9382,23.8872,23.9382,20600.0
2006-02-21 14:35:00,42.23,42.23,42.12,42.19,26400.0,23.9439,23.9439,23.8815,23.9212,26400.0
2006-02-21 14:40:00,42.19,42.19,42.08,42.15,25800.0,23.9212,23.9212,23.8588,23.8985,25800.0
2006-02-21 14:45:00,42.15,42.17,42.12,42.17,37400.0,23.8985,23.9098,23.8815,23.9098,37400.0
2006-02-21 14:50:00,42.18,42.22,42.16,42.18,29800.0,23.9155,23.9382,23.9042,23.9155,29800.0
2006-02-21 14:55:00,42.16,42.2,42.13,42.16,21800.0,23.9042,23.9269,23.8872,23.9042,21800.0
2006-02-21 15:00:00,42.16,42.18,42.13,42.13,20600.0,23.9042,23.9155,23.8872,23.8872,20600.0
2006-02-21 15:05:00,42.18,42.19,42.12,42.18,30800.0,23.9155,23.9212,23.8815,23.9155,30800.0
2006-02-21 15:10:00,42.18,42.23,42.18,42.21,29200.0,23.9155,23.9439,23.9155,23.9325,29200.0
2006-02-21 15:15:00,42.22,42.22,42.18,42.21,18000.0,23.9382,23.9382,23.9155,23.9325,18000.0
2006-02-21 15:20:00,42.21,42.24,42.18,42.24,45400.0,23.9325,23.9495,23.9155,23.9495,45400.0
2006-02-21 15:25:00,42.23,42.35,42.23,42.27,45400.0,23.9439,24.0119,23.9439,23.9665,45400.0
2006-02-21 15:30:00,42.27,42.3,42.18,42.22,35400.0,23.9665,23.9836,23.9155,23.9382,35400.0
2006-02-21 15:35:00,42.22,42.23,42.15,42.15,41400.0,23.9382,23.9439,23.8985,23.8985,41400.0
2006-02-21 15:40:00,42.15,42.2,42.13,42.18,43800.0,23.8985,23.9269,23.8872,23.9155,43800.0
2006-02-21 15:45:00,42.18,42.18,42.13,42.17,38000.0,23.9155,23.9155,23.8872,23.9098,38000.0
2006-02-21 15:50:00,42.17,42.19,42.08,42.08,55600.0,23.9098,23.9212,23.8588,23.8588,55600.0
2006-02-21 15:55:00,42.09,42.1,42.07,42.09,51800.0,23.8645,23.8702,23.8531,23.8645,51800.0
2006-02-22 09:30:00,42.09,42.09,41.85,42.0,127200.0,23.8645,23.8645,23.7284,23.8135,127200.0
2006-02-22 09:35:00,42.01,42.21,41.94,42.17,78200.0,23.8191,23.9325,23.7794,23.9098,78200.0
2006-02-22 09:40:00,42.16,42.2,41.8,41.8,58800.0,23.9042,23.9269,23.7001,23.7001,58800.0
2006-02-22 09:45:00,41.8,41.8,41.27,41.55,116000.0,23.7001,23.7001,23.3996,23.5583,116000.0
2006-02-22 09:50:00,41.55,41.62,41.42,41.54,57600.0,23.5583,23.598,23.4846,23.5526,57600.0
2006-02-22 09:55:00,41.53,41.71,41.5,41.71,39200.0,23.547,23.649,23.53,23.649,39200.0
2006-02-22 10:00:00,41.71,41.76,41.58,41.68,53600.0,23.649,23.6774,23.5753,23.632,53600.0
2006-02-22 10:05:00,41.67,41.88,41.67,41.83,48600.0,23.6264,23.7454,23.6264,23.7171,48600.0
2006-02-22 10:10:00,41.85,42.05,41.85,41.92,29600.0,23.7284,23.8418,23.7284,23.7681,29600.0
2006-02-22 10:15:00,41.94,42.06,41.92,42.05,38000.0,23.7794,23.8475,23.7681,23.8418,38000.0
2006-02-22 10:20:00,42.08,42.29,42.08,42.2,75200.0,23.8588,23.9779,23.8588,23.9269,75200.0
2006-02-22 10:25:00,42.18,42.24,42.13,42.13,44200.0,23.9155,23.9495,23.8872,23.8872,44200.0
2006-02-22 10:30:00,42.13,42.22,42.12,42.13,38400.0,23.8872,23.9382,23.8815,23.8872,38400.0
2006-02-22 10:35:00,42.15,42.21,42.11,42.18,41400.0,23.8985,23.9325,23.8758,23.9155,41400.0
2006-02-22 10:40:00,42.16,42.17,42.02,42.03,21600.0,23.9042,23.9098,23.8248,23.8305,21600.0
2006-02-22 10:45:00,42.03,42.11,41.93,41.93,33400.0,23.8305,23.8758,23.7738,23.7738,33400.0
2006-02-22 10:50:00,41.91,42.01,41.88,41.94,31600.0,23.7624,23.8191,23.7454,23.7794,31600.0
2006-02-22 10:55:00,41.92,42.18,41.92,42.14,12800.0,23.7681,23.9155,23.7681,23.8928,12800.0
2006-02-22 11:00:00,42.12,42.21,42.1,42.2,21600.0,23.8815,23.9325,23.8702,23.9269,21600.0
2006-02-22 11:05:00,42.17,42.23,42.13,42.22,12600.0,23.9098,23.9439,23.8872,23.9382,12600.0
2006-02-22 11:10:00,42.22,42.38,42.22,42.27,56400.0,23.9382,24.0289,23.9382,23.9665,56400.0
2006-02-22 11:15:00,42.27,42.3,42.23,42.28,25200.0,23.9665,23.9836,23.9439,23.9722,25200.0
2006-02-22 11:20:00,42.26,42.58,42.26,42.52,50200.0,23.9609,24.1423,23.9609,24.1083,50200.0
2006-02-22 11:25:00,42.52,42.55,42.44,42.52,37600.0,24.1083,24.1253,24.0629,24.1083,37600.0
2006-02-22 11:30:00,42.5,42.55,42.43,42.5,25200.0,24.097,24.1253,24.0573,24.097,25200.0
2006-02-22 11:35:00,42.51,42.75,42.48,42.7,170600.0,24.1026,24.2387,24.0856,24.2103,170600.0
2006-02-22 11:40:00,42.7,42.74,42.61,42.7,101000.0,24.2103,24.233,24.1593,24.2103,101000.0
2006-02-22 11:45:00,42.68,42.92,42.68,42.85,106400.0,24.199,24.3351,24.199,24.2954,106400.0
2006-02-22 11:50:00,42.88,42.88,42.76,42.87,75400.0,24.3124,24.3124,24.2444,24.3067,75400.0
2006-02-22 11:55:00,42.87,42.87,42.77,42.79,35400.0,24.3067,24.3067,24.25,24.2614,35400.0
2006-02-22 12:00:00,42.79,42.87,42.73,42.79,59600.0,24.2614,24.3067,24.2274,24.2614,59600.0
2006-02-22 12:05:00,42.79,42.86,42.73,42.75,48200.0,24.2614,24.3011,24.2274,24.2387,48200.0
2006-02-22 12:10:00,42.76,42.85,42.75,42.78,48800.0,24.2444,24.2954,24.2387,24.2557,48800.0
2006-02-22 12:15:00,42.78,42.81,42.73,42.75,40200.0,24.2557,24.2727,24.2274,24.2387,40200.0
2006-02-22 12:20:00,42.76,42.77,42.64,42.64,44600.0,24.2444,24.25,24.1763,24.1763,44600.0
2006-02-22 12:25:00,42.64,42.69,42.58,42.69,19200.0,24.1763,24.2047,24.1423,24.2047,19200.0
2006-02-22 12:30:00,42.68,42.68,42.54,42.55,41800.0,24.199,24.199,24.1196,24.1253,41800.0
2006-02-22 12:35:00,42.55,42.56,42.43,42.43,19400.0,24.1253,24.131,24.0573,24.0573,19400.0
2006-02-22 12:40:00,42.45,42.63,42.45,42.6,58600.0,24.0686,24.1707,24.0686,24.1536,58600.0
2006-02-22 12:45:00,42.6,42.6,42.55,42.59,14000.0,24.1536,24.1536,24.1253,24.148,14000.0
2006-02-22 12:50:00,42.6,42.65,42.57,42.6,16800.0,24.1536,24.182,24.1366,24.1536,16800.0
2006-02-22 12:55:00,42.62,42.66,42.62,42.65,15800.0,24.165,24.1877,24.165,24.182,15800.0
2006-02-22 13:00:00,42.68,42.74,42.68,42.72,50200.0,24.199,24.233,24.199,24.2217,50200.0
2006-02-22 13:05:00,42.74,42.77,42.72,42.77,23400.0,24.233,24.25,24.2217,24.25,23400.0
2006-02-22 13:10:00,42.77,42.85,42.77,42.83,13400.0,24.25,24.2954,24.25,24.2841,13400.0
2006-02-22 13:15:00,42.84,42.85,42.81,42.84,23400.0,24.2897,24.2954,24.2727,24.2897,23400.0
2006-02-22 13:20:00,42.84,42.84,42.8,42.84,8800.0,24.2897,24.2897,24.267,24.2897,8800.0
2006-02-22 13:25:00,42.84,42.84,42.75,42.79,14600.0,24.2897,24.2897,24.2387,24.2614,14600.0
2006-02-22 13:30:00,42.79,42.85,42.77,42.83,33000.0,24.2614,24.2954,24.25,24.2841,33000.0
2006-02-22 13:35:00,42.81,42.95,42.8,42.95,78400.0,24.2727,24.3521,24.267,24.3521,78400.0
2006-02-22 13:40:00,42.85,42.87,42.81,42.82,65800.0,24.2954,24.3067,24.2727,24.2784,65800.0
2006-02-22 13:45:00,42.83,42.85,42.76,42.77,30000.0,24.2841,24.2954,24.2444,24.25,30000.0
2006-02-22 13:50:00,42.77,42.79,42.68,42.77,85000.0,24.25,24.2614,24.199,24.25,85000.0
2006-02-22 13:55:00,42.77,42.78,42.71,42.72,43200.0,24.25,24.2557,24.216,24.2217,43200.0
2006-02-22 14:00:00,42.74,42.78,42.65,42.66,33800.0,24.233,24.2557,24.182,24.1877,33800.0
2006-02-22 14:05:00,42.66,42.74,42.65,42.74,25600.0,24.1877,24.233,24.182,24.233,25600.0
2006-02-22 14:10:00,42.74,42.79,42.74,42.75,14600.0,24.233,24.2614,24.233,24.2387,14600.0
2006-02-22 14:15:00,42.75,42.78,42.75,42.76,17600.0,24.2387,24.2557,24.2387,24.2444,17600.0
2006-02-22 14:20:00,42.76,42.81,42.75,42.79,29200.0,24.2444,24.2727,24.2387,24.2614,29200.0
2006-02-22 14:25:00,42.79,42.8,42.77,42.79,9200.0,24.2614,24.267,24.25,24.2614,9200.0
2006-02-22 14:30:00,42.77,42.8,42.75,42.8,56400.0,24.25,24.267,24.2387,24.267,56400.0
2006-02-22 14:35:00,42.77,42.78,42.75,42.77,54000.0,24.25,24.2557,24.2387,24.25,54000.0
2006-02-22 14:40:00,42.77,42.81,42.76,42.8,43800.0,24.25,24.2727,24.2444,24.267,43800.0
2006-02-22 14:45:00,42.8,42.84,42.79,42.79,18800.0,24.267,24.2897,24.2614,24.2614,18800.0
2006-02-22 14:50:00,42.79,42.85,42.79,42.82,32600.0,24.2614,24.2954,24.2614,24.2784,32600.0
2006-02-22 14:55:00,42.83,42.85,42.79,42.82,20200.0,24.2841,24.2954,24.2614,24.2784,20200.0
2006-02-22 15:00:00,42.81,42.83,42.77,42.81,35200.0,24.2727,24.2841,24.25,24.2727,35200.0
2006-02-22 15:05:00,42.81,42.85,42.79,42.8,41200.0,24.2727,24.2954,24.2614,24.267,41200.0
2006-02-22 15:10:00,42.8,42.81,42.75,42.78,50000.0,24.267,24.2727,24.2387,24.2557,50000.0
2006-02-22 15:15:00,42.77,42.77,42.68,42.74,31000.0,24.25,24.25,24.199,24.233,31000.0
2006-02-22 15:20:00,42.74,42.77,42.7,42.71,29800.0,24.233,24.25,24.2103,24.216,29800.0
2006-02-22 15:25:00,42.71,42.73,42.64,42.65,24200.0,24.216,24.2274,24.1763,24.182,24200.0
2006-02-22 15:30:00,42.67,42.76,42.65,42.71,40000.0,24.1933,24.2444,24.182,24.216,40000.0
2006-02-22 15:35:00,42.73,42.73,42.65,42.68,28200.0,24.2274,24.2274,24.182,24.199,28200.0
2006-02-22 15:40:00,42.65,42.76,42.65,42.72,31200.0,24.182,24.2444,24.182,24.2217,31200.0
2006-02-22 15:45:00,42.71,42.73,42.66,42.72,28600.0,24.216,24.2274,24.1877,24.2217,28600.0
2006-02-22 15:50:00,42.72,42.75,42.71,42.74,36200.0,24.2217,24.2387,24.216,24.233,36200.0
2006-02-22 15:55:00,42.74,42.75,42.7,42.72,55000.0,24.233,24.2387,24.2103,24.2217,55000.0
2006-02-23 09:30:00,43.4,43.55,43.4,43.45,133800.0,24.6072,24.6923,24.6072,24.6356,133800.0
2006-02-23 09:35:00,43.45,43.45,43.2,43.23,86600.0,24.6356,24.6356,24.4938,24.5109,86600.0
2006-02-23 09:40:00,43.22,43.35,42.85,42.93,143200.0,24.5052,24.5789,24.2954,24.3408,143200.0
2006-02-23 09:45:00,42.99,43.1,42.95,43.02,78800.0,24.3748,24.4371,24.3521,24.3918,78800.0
2006-02-23 09:50:00,43.02,43.14,42.76,42.76,64000.0,24.3918,24.4598,24.2444,24.2444,64000.0
2006-02-23 09:55:00,42.75,42.8,42.52,42.75,97400.0,24.2387,24.267,24.1083,24.2387,97400.0
2006-02-23 10:00:00,42.74,42.93,42.68,42.88,52600.0,24.233,24.3408,24.199,24.3124,52600.0
2006-02-23 10:05:00,42.86,43.1,42.79,43.05,57600.0,24.3011,24.4371,24.2614,24.4088,57600.0
2006-02-23 10:10:00,43.05,43.27,43.05,43.21,70200.0,24.4088,24.5335,24.4088,24.4995,70200.0
2006-02-23 10:15:00,43.21,43.45,43.2,43.45,74200.0,24.4995,24.6356,24.4938,24.6356,74200.0
2006-02-23 10:20:00,43.45,43.5,43.39,43.5,179000.0,24.6356,24.6639,24.6016,24.6639,179000.0
2006-02-23 10:25:00,43.49,43.72,43.44,43.72,135800.0,24.6583,24.7887,24.6299,24.7887,135800.0
2006-02-23 10:30:00,43.71,44.1,43.69,44.05,230000.0,24.783,25.0041,24.7717,24.9758,230000.0
2006-02-23 10:35:00,44.05,44.1,43.84,43.87,306800.0,24.9758,25.0041,24.8567,24.8737,306800.0
2006-02-23 10:40:00,43.83,43.88,43.71,43.81,86000.0,24.851,24.8794,24.783,24.8397,86000.0
2006-02-23 10:45:00,43.81,43.9,43.73,43.87,90600.0,24.8397,24.8907,24.7943,24.8737,90600.0
2006-02-23 10:50:00,43.87,44.1,43.82,44.0,114800.0,24.8737,25.0041,24.8454,24.9474,114800.0
2006-02-23 10:55:00,44.0,44.1,43.91,43.91,144200.0,24.9474,25.0041,24.8964,24.8964,144200.0
2006-02-23 11:00:00,43.9,43.96,43.8,43.8,64600.0,24.8907,24.9248,24.834,24.834,64600.0
2006-02-23 11:05:00,43.82,43.93,43.77,43.93,61600.0,24.8454,24.9077,24.817,24.9077,61600.0
2006-02-23 11:10:00,43.93,44.01,43.93,43.99,93800.0,24.9077,24.9531,24.9077,24.9418,93800.0
2006-02-23 11:15:00,43.99,44.1,43.95,44.03,111400.0,24.9418,25.0041,24.9191,24.9644,111400.0
2006-02-23 11:20:00,44.04,44.11,44.04,44.11,84200.0,24.9701,25.0098,24.9701,25.0098,84200.0
2006-02-23 11:25:00,44.13,44.34,44.13,44.3,124400.0,25.0211,25.1402,25.0211,25.1175,124400.0
2006-02-23 11:30:00,44.34,44.38,44.25,44.25,144200.0,25.1402,25.1629,25.0892,25.0892,144200.0
2006-02-23 11:35:00,44.25,44.25,44.0,44.0,77400.0,25.0892,25.0892,24.9474,24.9474,77400.0
2006-02-23 11:40:00,43.99,44.09,43.95,44.01,62800.0,24.9418,24.9985,24.9191,24.9531,62800.0
2006-02-23 11:45:00,44.03,44.03,43.84,43.84,46600.0,24.9644,24.9644,24.8567,24.8567,46600.0
2006-02-23 11:50:00,43.84,43.89,43.8,43.85,41400.0,24.8567,24.8851,24.834,24.8624,41400.0
2006-02-23 11:55:00,43.86,43.97,43.86,43.9,19800.0,24.8681,24.9304,24.8681,24.8907,19800.0
2006-02-23 12:00:00,43.9,43.9,43.8,43.82,37000.0,24.8907,24.8907,24.834,24.8454,37000.0
2006-02-23 12:05:00,43.81,43.81,43.68,43.69,41800.0,24.8397,24.8397,24.766,24.7717,41800.0
2006-02-23 12:10:00,43.7,43.7,43.47,43.47,82000.0,24.7773,24.7773,24.6469,24.6469,82000.0
2006-02-23 12:15:00,43.49,43.55,43.32,43.34,60600.0,24.6583,24.6923,24.5619,24.5732,60600.0
2006-02-23 12:20:00,43.35,43.42,43.3,43.38,51800.0,24.5789,24.6186,24.5505,24.5959,51800.0
2006-02-23 12:25:00,43.36,43.39,43.3,43.32,22400.0,24.5846,24.6016,24.5505,24.5619,22400.0
2006-02-23 12:30:00,43.34,43.5,43.26,43.48,67800.0,24.5732,24.6639,24.5279,24.6526,67800.0
2006-02-23 12:35:00,43.46,43.56,43.44,43.52,63000.0,24.6413,24.698,24.6299,24.6753,63000.0
2006-02-23 12:40:00,43.52,43.62,43.52,43.54,39000.0,24.6753,24.732,24.6753,24.6866,39000.0
2006-02-23 12:45:00,43.56,43.59,43.48,43.49,29000.0,24.698,24.715,24.6526,24.6583,29000.0
2006-02-23 12:50:00,43.49,43.5,43.37,43.37,40600.0,24.6583,24.6639,24.5902,24.5902,40600.0
2006-02-23 12:55:00,43.4,43.49,43.38,43.42,51400.0,24.6072,24.6583,24.5959,24.6186,51400.0
2006-02-23 13:00:00,43.44,43.63,43.44,43.62,42200.0,24.6299,24.7376,24.6299,24.732,42200.0
2006-02-23 13:05:00,43.6,43.66,43.58,43.58,41600.0,24.7206,24.7547,24.7093,24.7093,41600.0
2006-02-23 13:10:00,43.58,43.6,43.52,43.57,15600.0,24.7093,24.7206,24.6753,24.7036,15600.0
2006-02-23 13:15:00,43.54,43.56,43.47,43.47,33800.0,24.6866,24.698,24.6469,24.6469,33800.0
2006-02-23 13:20:00,43.45,43.47,43.4,43.41,32200.0,24.6356,24.6469,24.6072,24.6129,32200.0
2006-02-23 13:25:00,43.43,43.43,43.32,43.37,29800.0,24.6242,24.6242,24.5619,24.5902,29800.0
2006-02-23 13:30:00,43.37,43.45,43.35,43.44,33600.0,24.5902,24.6356,24.5789,24.6299,33600.0
2006-02-23 13:35:00,43.45,43.46,43.35,43.35,27200.0,24.6356,24.6413,24.5789,24.5789,27200.0
2006-02-23 13:40:00,43.35,43.44,43.33,43.41,27600.0,24.5789,24.6299,24.5675,24.6129,27600.0
2006-02-23 13:45:00,43.44,43.44,43.38,43.38,19600.0,24.6299,24.6299,24.5959,24.5959,19600.0
2006-02-23 13:50:00,43.38,43.38,43.22,43.22,46000.0,24.5959,24.5959,24.5052,24.5052,46000.0
2006-02-23 13:55:00,43.23,43.29,43.21,43.29,65200.0,24.5109,24.5449,24.4995,24.5449,65200.0
2006-02-23 14:00:00,43.28,43.28,43.23,43.27,47000.0,24.5392,24.5392,24.5109,24.5335,47000.0
2006-02-23 14:05:00,43.27,43.34,43.27,43.32,37800.0,24.5335,24.5732,24.5335,24.5619,37800.0
2006-02-23 14:10:00,43.32,43.35,43.25,43.32,65200.0,24.5619,24.5789,24.5222,24.5619,65200.0
2006-02-23 14:15:00,43.32,43.33,43.25,43.26,64400.0,24.5619,24.5675,24.5222,24.5279,64400.0
2006-02-23 14:20:00,43.27,43.29,43.22,43.25,37600.0,24.5335,24.5449,24.5052,24.5222,37600.0
2006-02-23 14:25:00,43.24,43.33,43.2,43.26,40400.0,24.5165,24.5675,24.4938,24.5279,40400.0
2006-02-23 14:30:00,43.31,43.38,43.28,43.37,57200.0,24.5562,24.5959,24.5392,24.5902,57200.0
2006-02-23 14:35:00,43.37,43.49,43.37,43.48,59800.0,24.5902,24.6583,24.5902,24.6526,59800.0
2006-02-23 14:40:00,43.49,43.51,43.42,43.44,76800.0,24.6583,24.6696,24.6186,24.6299,76800.0
2006-02-23 14:45:00,43.44,43.52,43.43,43.44,46800.0,24.6299,24.6753,24.6242,24.6299,46800.0
2006-02-23 14:50:00,43.42,43.45,43.33,43.33,24800.0,24.6186,24.6356,24.5675,24.5675,24800.0
2006-02-23 14:55:00,43.33,43.41,43.31,43.36,38200.0,24.5675,24.6129,24.5562,24.5846,38200.0
2006-02-23 15:00:00,43.36,43.37,43.3,43.37,33200.0,24.5846,24.5902,24.5505,24.5902,33200.0
2006-02-23 15:05:00,43.38,43.41,43.35,43.35,26600.0,24.5959,24.6129,24.5789,24.5789,26600.0
2006-02-23 15:10:00,43.35,43.41,43.35,43.35,26400.0,24.5789,24.6129,24.5789,24.5789,26400.0
2006-02-23 15:15:00,43.35,43.4,43.34,43.35,31800.0,24.5789,24.6072,24.5732,24.5789,31800.0
2006-02-23 15:20:00,43.35,43.36,43.29,43.34,35200.0,24.5789,24.5846,24.5449,24.5732,35200.0
2006-02-23 15:25:00,43.34,43.34,43.27,43.32,46400.0,24.5732,24.5732,24.5335,24.5619,46400.0
2006-02-23 15:30:00,43.33,43.35,43.26,43.27,19400.0,24.5675,24.5789,24.5279,24.5335,19400.0
2006-02-23 15:35:00,43.27,43.33,43.25,43.32,43800.0,24.5335,24.5675,24.5222,24.5619,43800.0
2006-02-23 15:40:00,43.32,43.34,43.22,43.26,63400.0,24.5619,24.5732,24.5052,24.5279,63400.0
2006-02-23 15:45:00,43.27,43.27,43.07,43.1,95400.0,24.5335,24.5335,24.4201,24.4371,95400.0
2006-02-23 15:50:00,43.1,43.17,43.1,43.17,115600.0,24.4371,24.4768,24.4371,24.4768,115600.0
2006-02-23 15:55:00,43.17,43.18,43.13,43.15,144800.0,24.4768,24.4825,24.4542,24.4655,144800.0
2006-02-24 09:30:00,42.93,43.37,42.93,43.27,82600.0,24.3408,24.5902,24.3408,24.5335,82600.0
2006-02-24 09:35:00,43.28,43.52,43.28,43.52,60600.0,24.5392,24.6753,24.5392,24.6753,60600.0
2006-02-24 09:40:00,43.51,43.7,43.43,43.67,55400.0,24.6696,24.7773,24.6242,24.7603,55400.0
2006-02-24 09:45:00,43.7,44.02,43.66,44.02,110600.0,24.7773,24.9588,24.7547,24.9588,110600.0
2006-02-24 09:50:00,44.0,44.02,43.68,43.86,57400.0,24.9474,24.9588,24.766,24.8681,57400.0
2006-02-24 09:55:00,43.8,43.87,43.71,43.73,33800.0,24.834,24.8737,24.783,24.7943,33800.0
2006-02-24 10:00:00,43.73,43.77,43.63,43.77,49000.0,24.7943,24.817,24.7376,24.817,49000.0
2006-02-24 10:05:00,43.78,43.78,43.39,43.4,55000.0,24.8227,24.8227,24.6016,24.6072,55000.0
2006-02-24 10:10:00,43.38,43.54,43.37,43.41,69800.0,24.5959,24.6866,24.5902,24.6129,69800.0
2006-02-24 10:15:00,43.41,43.44,43.21,43.21,43600.0,24.6129,24.6299,24.4995,24.4995,43600.0
2006-02-24 10:20:00,43.21,43.24,42.95,43.01,70800.0,24.4995,24.5165,24.3521,24.3861,70800.0
2006-02-24 10:25:00,42.92,43.13,42.91,43.09,89600.0,24.3351,24.4542,24.3294,24.4315,89600.0
2006-02-24 10:30:00,43.09,43.27,43.01,43.27,95600.0,24.4315,24.5335,24.3861,24.5335,95600.0
2006-02-24 10:35:00,43.26,43.3,43.1,43.1,69000.0,24.5279,24.5505,24.4371,24.4371,69000.0
2006-02-24 10:40:00,43.08,43.27,43.08,43.27,57200.0,24.4258,24.5335,24.4258,24.5335,57200.0
2006-02-24 10:45:00,43.29,43.31,43.2,43.26,52200.0,24.5449,24.5562,24.4938,24.5279,52200.0
2006-02-24 10:50:00,43.26,43.28,43.21,43.24,19200.0,24.5279,24.5392,24.4995,24.5165,19200.0
2006-02-24 10:55:00,43.23,43.35,43.23,43.35,19000.0,24.5109,24.5789,24.5109,24.5789,19000.0
2006-02-24 11:00:00,43.34,43.37,43.29,43.31,23400.0,24.5732,24.5902,24.5449,24.5562,23400.0
2006-02-24 11:05:00,43.31,43.33,43.19,43.27,28800.0,24.5562,24.5675,24.4882,24.5335,28800.0
2006-02-24 11:10:00,43.27,43.27,43.13,43.15,58800.0,24.5335,24.5335,24.4542,24.4655,58800.0
2006-02-24 11:15:00,43.16,43.21,43.02,43.05,53800.0,24.4712,24.4995,24.3918,24.4088,53800.0
2006-02-24 11:20:00,43.02,43.14,43.0,43.1,66200.0,24.3918,24.4598,24.3804,24.4371,66200.0
2006-02-24 11:25:00,43.1,43.17,43.1,43.13,24200.0,24.4371,24.4768,24.4371,24.4542,24200.0
2006-02-24 11:30:00,43.13,43.13,43.08,43.08,27800.0,24.4542,24.4542,24.4258,24.4258,27800.0
2006-02-24 11:35:00,43.08,43.29,43.08,43.25,61800.0,24.4258,24.5449,24.4258,24.5222,61800.0
2006-02-24 11:40:00,43.25,43.3,43.15,43.2,62600.0,24.5222,24.5505,24.4655,24.4938,62600.0
2006-02-24 11:45:00,43.21,43.24,43.17,43.18,41400.0,24.4995,24.5165,24.4768,24.4825,41400.0
2006-02-24 11:50:00,43.18,43.21,43.15,43.21,15200.0,24.4825,24.4995,24.4655,24.4995,15200.0
2006-02-24 11:55:00,43.21,43.28,43.21,43.25,60600.0,24.4995,24.5392,24.4995,24.5222,60600.0
2006-02-24 12:00:00,43.25,43.25,43.17,43.22,33200.0,24.5222,24.5222,24.4768,24.5052,33200.0
2006-02-24 12:05:00,43.22,43.27,43.22,43.22,74200.0,24.5052,24.5335,24.5052,24.5052,74200.0
2006-02-24 12:10:00,43.22,43.23,43.21,43.23,21200.0,24.5052,24.5109,24.4995,24.5109,21200.0
2006-02-24 12:15:00,43.22,43.25,43.18,43.25,37200.0,24.5052,24.5222,24.4825,24.5222,37200.0
2006-02-24 12:20:00,43.27,43.27,43.22,43.24,22000.0,24.5335,24.5335,24.5052,24.5165,22000.0
2006-02-24 12:25:00,43.23,43.3,43.22,43.27,33800.0,24.5109,24.5505,24.5052,24.5335,33800.0
2006-02-24 12:30:00,43.26,43.28,43.23,43.23,56200.0,24.5279,24.5392,24.5109,24.5109,56200.0
2006-02-24 12:35:00,43.23,43.24,43.18,43.19,22800.0,24.5109,24.5165,24.4825,24.4882,22800.0
2006-02-24 12:40:00,43.19,43.19,43.1,43.13,43000.0,24.4882,24.4882,24.4371,24.4542,43000.0
2006-02-24 12:45:00,43.13,43.22,43.13,43.2,39400.0,24.4542,24.5052,24.4542,24.4938,39400.0
2006-02-24 12:50:00,43.19,43.24,43.18,43.23,6400.0,24.4882,24.5165,24.4825,24.5109,6400.0
2006-02-24 12:55:00,43.2,43.23,43.16,43.17,32800.0,24.4938,24.5109,24.4712,24.4768,32800.0
2006-02-24 13:00:00,43.17,43.23,43.17,43.22,20200.0,24.4768,24.5109,24.4768,24.5052,20200.0
2006-02-24 13:05:00,43.22,43.27,43.22,43.27,18200.0,24.5052,24.5335,24.5052,24.5335,18200.0
2006-02-24 13:10:00,43.26,43.26,43.17,43.2,53200.0,24.5279,24.5279,24.4768,24.4938,53200.0
2006-02-24 13:15:00,43.19,43.21,43.17,43.19,37400.0,24.4882,24.4995,24.4768,24.4882,37400.0
2006-02-24 13:20:00,43.19,43.26,43.19,43.2,24000.0,24.4882,24.5279,24.4882,24.4938,24000.0
2006-02-24 13:25:00,43.2,43.2,43.13,43.13,21400.0,24.4938,24.4938,24.4542,24.4542,21400.0
2006-02-24 13:30:00,43.16,43.17,43.11,43.13,15000.0,24.4712,24.4768,24.4428,24.4542,15000.0
2006-02-24 13:35:00,43.13,43.13,43.06,43.07,34000.0,24.4542,24.4542,24.4145,24.4201,34000.0
2006-02-24 13:40:00,43.07,43.07,43.0,43.05,37800.0,24.4201,24.4201,24.3804,24.4088,37800.0
2006-02-24 13:45:00,43.06,43.1,42.99,43.04,58200.0,24.4145,24.4371,24.3748,24.4031,58200.0
2006-02-24 13:50:00,43.09,43.17,43.06,43.16,38600.0,24.4315,24.4768,24.4145,24.4712,38600.0
2006-02-24 13:55:00,43.16,43.21,43.12,43.18,22800.0,24.4712,24.4995,24.4485,24.4825,22800.0
2006-02-24 14:00:00,43.18,43.24,43.15,43.24,20400.0,24.4825,24.5165,24.4655,24.5165,20400.0
2006-02-24 14:05:00,43.24,43.27,43.22,43.26,23400.0,24.5165,24.5335,24.5052,24.5279,23400.0
2006-02-24 14:10:00,43.26,43.31,43.25,43.27,17800.0,24.5279,24.5562,24.5222,24.5335,17800.0
2006-02-24 14:15:00,43.26,43.3,43.26,43.26,11000.0,24.5279,24.5505,24.5279,24.5279,11000.0
2006-02-24 14:20:00,43.27,43.3,43.26,43.29,9200.0,24.5335,24.5505,24.5279,24.5449,9200.0
2006-02-24 14:25:00,43.29,43.29,43.25,43.29,27400.0,24.5449,24.5449,24.5222,24.5449,27400.0
2006-02-24 14:30:00,43.27,43.3,43.25,43.3,27400.0,24.5335,24.5505,24.5222,24.5505,27400.0
2006-02-24 14:35:00,43.29,43.42,43.29,43.41,52400.0,24.5449,24.6186,24.5449,24.6129,52400.0
2006-02-24 14:40:00,43.42,43.52,43.4,43.5,61000.0,24.6186,24.6753,24.6072,24.6639,61000.0
2006-02-24 14:45:00,43.5,43.52,43.41,43.43,39000.0,24.6639,24.6753,24.6129,24.6242,39000.0
2006-02-24 14:50:00,43.41,43.52,43.41,43.46,34600.0,24.6129,24.6753,24.6129,24.6413,34600.0
2006-02-24 14:55:00,43.46,43.58,43.46,43.58,19200.0,24.6413,24.7093,24.6413,24.7093,19200.0
2006-02-24 15:00:00,43.57,43.62,43.46,43.46,19600.0,24.7036,24.732,24.6413,24.6413,19600.0
2006-02-24 15:05:00,43.46,43.48,43.38,43.38,12000.0,24.6413,24.6526,24.5959,24.5959,12000.0
2006-02-24 15:10:00,43.38,43.46,43.38,43.39,18000.0,24.5959,24.6413,24.5959,24.6016,18000.0
2006-02-24 15:15:00,43.39,43.45,43.39,43.42,15000.0,24.6016,24.6356,24.6016,24.6186,15000.0
2006-02-24 15:20:00,43.42,43.42,43.38,43.4,17400.0,24.6186,24.6186,24.5959,24.6072,17400.0
2006-02-24 15:25:00,43.41,43.43,43.38,43.4,13000.0,24.6129,24.6242,24.5959,24.6072,13000.0
2006-02-24 15:30:00,43.4,43.41,43.35,43.41,41000.0,24.6072,24.6129,24.5789,24.6129,41000.0
2006-02-24 15:35:00,43.38,43.4,43.37,43.38,15800.0,24.5959,24.6072,24.5902,24.5959,15800.0
2006-02-24 15:40:00,43.38,43.42,43.37,43.39,22800.0,24.5959,24.6186,24.5902,24.6016,22800.0
2006-02-24 15:45:00,43.4,43.4,43.27,43.32,52400.0,24.6072,24.6072,24.5335,24.5619,52400.0
2006-02-24 15:50:00,43.32,43.36,43.29,43.33,42000.0,24.5619,24.5846,24.5449,24.5675,42000.0
2006-02-24 15:55:00,43.35,43.36,43.32,43.35,63400.0,24.5789,24.5846,24.5619,24.5789,63400.0
2006-02-27 09:30:00,43.73,43.74,43.51,43.74,132000.0,24.7943,24.8,24.6696,24.8,132000.0
2006-02-27 09:35:00,43.7,43.89,43.65,43.67,96000.0,24.7773,24.8851,24.749,24.7603,96000.0
2006-02-27 09:40:00,43.65,43.74,43.45,43.62,132600.0,24.749,24.8,24.6356,24.732,132600.0
2006-02-27 09:45:00,43.53,43.66,43.53,43.63,79400.0,24.6809,24.7547,24.6809,24.7376,79400.0
2006-02-27 09:50:00,43.63,43.63,43.44,43.51,67400.0,24.7376,24.7376,24.6299,24.6696,67400.0
2006-02-27 09:55:00,43.55,43.56,43.42,43.44,70000.0,24.6923,24.698,24.6186,24.6299,70000.0
2006-02-27 10:00:00,43.43,43.61,43.38,43.38,65800.0,24.6242,24.7263,24.5959,24.5959,65800.0
2006-02-27 10:05:00,43.4,43.42,43.17,43.17,126600.0,24.6072,24.6186,24.4768,24.4768,126600.0
2006-02-27 10:10:00,43.17,43.31,43.17,43.29,124000.0,24.4768,24.5562,24.4768,24.5449,124000.0
2006-02-27 10:15:00,43.29,43.37,43.2,43.35,80400.0,24.5449,24.5902,24.4938,24.5789,80400.0
2006-02-27 10:20:00,43.38,43.46,43.3,43.45,99200.0,24.5959,24.6413,24.5505,24.6356,99200.0
2006-02-27 10:25:00,43.47,43.57,43.45,43.57,101200.0,24.6469,24.7036,24.6356,24.7036,101200.0
2006-02-27 10:30:00,43.57,43.64,43.51,43.53,187600.0,24.7036,24.7433,24.6696,24.6809,187600.0
2006-02-27 10:35:00,43.53,43.53,43.33,43.37,84600.0,24.6809,24.6809,24.5675,24.5902,84600.0
2006-02-27 10:40:00,43.38,43.52,43.36,43.52,73000.0,24.5959,24.6753,24.5846,24.6753,73000.0
2006-02-27 10:45:00,43.51,43.52,43.35,43.39,52000.0,24.6696,24.6753,24.5789,24.6016,52000.0
2006-02-27 10:50:00,43.39,43.39,43.18,43.2,99600.0,24.6016,24.6016,24.4825,24.4938,99600.0
2006-02-27 10:55:00,43.19,43.22,43.13,43.15,124200.0,24.4882,24.5052,24.4542,24.4655,124200.0
2006-02-27 11:00:00,43.15,43.21,43.08,43.17,112000.0,24.4655,24.4995,24.4258,24.4768,112000.0
2006-02-27 11:05:00,43.16,43.35,43.16,43.31,108800.0,24.4712,24.5789,24.4712,24.5562,108800.0
2006-02-27 11:10:00,43.3,43.47,43.26,43.46,64800.0,24.5505,24.6469,24.5279,24.6413,64800.0
2006-02-27 11:15:00,43.48,43.64,43.47,43.64,110000.0,24.6526,24.7433,24.6469,24.7433,110000.0
2006-02-27 11:20:00,43.64,43.65,43.46,43.46,77600.0,24.7433,24.749,24.6413,24.6413,77600.0
2006-02-27 11:25:00,43.46,43.61,43.43,43.61,74600.0,24.6413,24.7263,24.6242,24.7263,74600.0
2006-02-27 11:30:00,43.6,43.68,43.51,43.58,54400.0,24.7206,24.766,24.6696,24.7093,54400.0
2006-02-27 11:35:00,43.59,43.64,43.57,43.62,35600.0,24.715,24.7433,24.7036,24.732,35600.0
2006-02-27 11:40:00,43.62,43.67,43.58,43.64,34200.0,24.732,24.7603,24.7093,24.7433,34200.0
2006-02-27 11:45:00,43.64,43.71,43.62,43.71,37600.0,24.7433,24.783,24.732,24.783,37600.0
2006-02-27 11:50:00,43.69,43.69,43.58,43.63,30200.0,24.7717,24.7717,24.7093,24.7376,30200.0
2006-02-27 11:55:00,43.65,43.65,43.55,43.6,23200.0,24.749,24.749,24.6923,24.7206,23200.0
2006-02-27 12:00:00,43.61,43.62,43.59,43.62,14200.0,24.7263,24.732,24.715,24.732,14200.0
2006-02-27 12:05:00,43.63,43.68,43.63,43.67,21400.0,24.7376,24.766,24.7376,24.7603,21400.0
2006-02-27 12:10:00,43.65,43.68,43.59,43.59,16200.0,24.749,24.766,24.715,24.715,16200.0
2006-02-27 12:15:00,43.59,43.61,43.54,43.56,23800.0,24.715,24.7263,24.6866,24.698,23800.0
2006-02-27 12:20:00,43.58,43.58,43.5,43.51,22200.0,24.7093,24.7093,24.6639,24.6696,22200.0
2006-02-27 12:25:00,43.52,43.63,43.51,43.62,19200.0,24.6753,24.7376,24.6696,24.732,19200.0
2006-02-27 12:30:00,43.63,43.66,43.61,43.63,15800.0,24.7376,24.7547,24.7263,24.7376,15800.0
2006-02-27 12:35:00,43.63,43.63,43.53,43.53,9200.0,24.7376,24.7376,24.6809,24.6809,9200.0
2006-02-27 12:40:00,43.52,43.52,43.44,43.49,39000.0,24.6753,24.6753,24.6299,24.6583,39000.0
2006-02-27 12:45:00,43.49,43.5,43.43,43.43,16600.0,24.6583,24.6639,24.6242,24.6242,16600.0
2006-02-27 12:50:00,43.44,43.47,43.43,43.47,27000.0,24.6299,24.6469,24.6242,24.6469,27000.0
2006-02-27 12:55:00,43.46,43.47,43.4,43.45,19200.0,24.6413,24.6469,24.6072,24.6356,19200.0
2006-02-27 13:00:00,43.46,43.5,43.43,43.48,20200.0,24.6413,24.6639,24.6242,24.6526,20200.0
2006-02-27 13:05:00,43.49,43.49,43.42,43.47,21600.0,24.6583,24.6583,24.6186,24.6469,21600.0
2006-02-27 13:10:00,43.48,43.51,43.45,43.49,12800.0,24.6526,24.6696,24.6356,24.6583,12800.0
2006-02-27 13:15:00,43.51,43.57,43.49,43.55,16400.0,24.6696,24.7036,24.6583,24.6923,16400.0
2006-02-27 13:20:00,43.55,43.55,43.46,43.46,12800.0,24.6923,24.6923,24.6413,24.6413,12800.0
2006-02-27 13:25:00,43.46,43.54,43.45,43.53,15000.0,24.6413,24.6866,24.6356,24.6809,15000.0
2006-02-27 13:30:00,43.57,43.63,43.56,43.61,25200.0,24.7036,24.7376,24.698,24.7263,25200.0
2006-02-27 13:35:00,43.62,43.65,43.55,43.58,33600.0,24.732,24.749,24.6923,24.7093,33600.0
2006-02-27 13:40:00,43.58,43.6,43.54,43.57,16200.0,24.7093,24.7206,24.6866,24.7036,16200.0
2006-02-27 13:45:00,43.57,43.59,43.5,43.5,13800.0,24.7036,24.715,24.6639,24.6639,13800.0
2006-02-27 13:50:00,43.52,43.54,43.5,43.52,9800.0,24.6753,24.6866,24.6639,24.6753,9800.0
2006-02-27 13:55:00,43.52,43.58,43.51,43.58,26600.0,24.6753,24.7093,24.6696,24.7093,26600.0
2006-02-27 14:00:00,43.58,43.65,43.55,43.62,26800.0,24.7093,24.749,24.6923,24.732,26800.0
2006-02-27 14:05:00,43.62,43.62,43.42,43.47,24400.0,24.732,24.732,24.6186,24.6469,24400.0
2006-02-27 14:10:00,43.47,43.56,43.43,43.54,29600.0,24.6469,24.698,24.6242,24.6866,29600.0
2006-02-27 14:15:00,43.52,43.55,43.52,43.52,22800.0,24.6753,24.6923,24.6753,24.6753,22800.0
2006-02-27 14:20:00,43.52,43.52,43.48,43.48,25800.0,24.6753,24.6753,24.6526,24.6526,25800.0
2006-02-27 14:25:00,43.46,43.46,43.42,43.45,52000.0,24.6413,24.6413,24.6186,24.6356,52000.0
2006-02-27 14:30:00,43.46,43.49,43.44,43.45,47600.0,24.6413,24.6583,24.6299,24.6356,47600.0
2006-02-27 14:35:00,43.46,43.48,43.43,43.45,26400.0,24.6413,24.6526,24.6242,24.6356,26400.0
2006-02-27 14:40:00,43.45,43.5,43.43,43.49,25600.0,24.6356,24.6639,24.6242,24.6583,25600.0
2006-02-27 14:45:00,43.51,43.58,43.49,43.56,30000.0,24.6696,24.7093,24.6583,24.698,30000.0
2006-02-27 14:50:00,43.57,43.57,43.45,43.46,25600.0,24.7036,24.7036,24.6356,24.6413,25600.0
2006-02-27 14:55:00,43.47,43.56,43.47,43.52,28600.0,24.6469,24.698,24.6469,24.6753,28600.0
2006-02-27 15:00:00,43.54,43.58,43.51,43.58,40400.0,24.6866,24.7093,24.6696,24.7093,40400.0
2006-02-27 15:05:00,43.57,43.65,43.56,43.63,23800.0,24.7036,24.749,24.698,24.7376,23800.0
2006-02-27 15:10:00,43.62,43.62,43.56,43.56,15600.0,24.732,24.732,24.698,24.698,15600.0
2006-02-27 15:15:00,43.57,43.59,43.48,43.49,40000.0,24.7036,24.715,24.6526,24.6583,40000.0
2006-02-27 15:20:00,43.49,43.49,43.46,43.48,47000.0,24.6583,24.6583,24.6413,24.6526,47000.0
2006-02-27 15:25:00,43.48,43.51,43.47,43.51,31600.0,24.6526,24.6696,24.6469,24.6696,31600.0
2006-02-27 15:30:00,43.51,43.54,43.51,43.52,52600.0,24.6696,24.6866,24.6696,24.6753,52600.0
2006-02-27 15:35:00,43.52,43.52,43.49,43.49,44400.0,24.6753,24.6753,24.6583,24.6583,44400.0
2006-02-27 15:40:00,43.49,43.52,43.48,43.48,45200.0,24.6583,24.6753,24.6526,24.6526,45200.0
2006-02-27 15:45:00,43.48,43.5,43.42,43.49,57800.0,24.6526,24.6639,24.6186,24.6583,57800.0
2006-02-27 15:50:00,43.49,43.52,43.46,43.46,154600.0,24.6583,24.6753,24.6413,24.6413,154600.0
2006-02-27 15:55:00,43.46,43.49,43.45,43.48,183200.0,24.6413,24.6583,24.6356,24.6526,183200.0
2006-02-28 09:30:00,43.2,43.44,43.18,43.38,118800.0,24.4938,24.6299,24.4825,24.5959,118800.0
2006-02-28 09:35:00,43.32,43.35,43.09,43.13,80200.0,24.5619,24.5789,24.4315,24.4542,80200.0
2006-02-28 09:40:00,43.12,43.38,43.02,43.32,89600.0,24.4485,24.5959,24.3918,24.5619,89600.0
2006-02-28 09:45:00,43.31,43.45,43.25,43.25,55800.0,24.5562,24.6356,24.5222,24.5222,55800.0
2006-02-28 09:50:00,43.28,43.42,43.24,43.29,49000.0,24.5392,24.6186,24.5165,24.5449,49000.0
2006-02-28 09:55:00,43.28,43.3,43.21,43.3,42400.0,24.5392,24.5505,24.4995,24.5505,42400.0
2006-02-28 10:00:00,43.3,43.34,43.07,43.07,63200.0,24.5505,24.5732,24.4201,24.4201,63200.0
2006-02-28 10:05:00,43.07,43.07,42.85,42.85,95400.0,24.4201,24.4201,24.2954,24.2954,95400.0
2006-02-28 10:10:00,42.85,43.03,42.79,42.85,73200.0,24.2954,24.3975,24.2614,24.2954,73200.0
2006-02-28 10:15:00,42.87,42.94,42.83,42.92,84600.0,24.3067,24.3464,24.2841,24.3351,84600.0
2006-02-28 10:20:00,42.92,43.1,42.88,42.96,69200.0,24.3351,24.4371,24.3124,24.3578,69200.0
2006-02-28 10:25:00,42.94,43.06,42.83,42.83,36400.0,24.3464,24.4145,24.2841,24.2841,36400.0
2006-02-28 10:30:00,42.82,42.88,42.7,42.79,51800.0,24.2784,24.3124,24.2103,24.2614,51800.0
2006-02-28 10:35:00,42.79,42.8,42.63,42.77,85600.0,24.2614,24.267,24.1707,24.25,85600.0
2006-02-28 10:40:00,42.79,42.88,42.78,42.81,54800.0,24.2614,24.3124,24.2557,24.2727,54800.0
2006-02-28 10:45:00,42.82,42.82,42.68,42.72,72000.0,24.2784,24.2784,24.199,24.2217,72000.0
2006-02-28 10:50:00,42.71,42.79,42.69,42.71,42800.0,24.216,24.2614,24.2047,24.216,42800.0
2006-02-28 10:55:00,42.72,42.74,42.63,42.63,35400.0,24.2217,24.233,24.1707,24.1707,35400.0
2006-02-28 11:00:00,42.63,42.65,42.59,42.59,52600.0,24.1707,24.182,24.148,24.148,52600.0
2006-02-28 11:05:00,42.6,42.67,42.57,42.66,44400.0,24.1536,24.1933,24.1366,24.1877,44400.0
2006-02-28 11:10:00,42.67,42.7,42.59,42.67,32600.0,24.1933,24.2103,24.148,24.1933,32600.0
2006-02-28 11:15:00,42.67,42.8,42.66,42.76,63400.0,24.1933,24.267,24.1877,24.2444,63400.0
2006-02-28 11:20:00,42.74,42.77,42.65,42.72,35200.0,24.233,24.25,24.182,24.2217,35200.0
2006-02-28 11:25:00,42.72,42.72,42.65,42.67,18400.0,24.2217,24.2217,24.182,24.1933,18400.0
2006-02-28 11:30:00,42.66,42.7,42.65,42.67,13800.0,24.1877,24.2103,24.182,24.1933,13800.0
2006-02-28 11:35:00,42.68,42.87,42.67,42.86,40600.0,24.199,24.3067,24.1933,24.3011,40600.0
2006-02-28 11:40:00,42.86,42.93,42.85,42.85,26800.0,24.3011,24.3408,24.2954,24.2954,26800.0
2006-02-28 11:45:00,42.78,42.83,42.71,42.8,34600.0,24.2557,24.2841,24.216,24.267,34600.0
2006-02-28 11:50:00,42.8,42.85,42.8,42.81,25800.0,24.267,24.2954,24.267,24.2727,25800.0
2006-02-28 11:55:00,42.83,42.85,42.77,42.77,25600.0,24.2841,24.2954,24.25,24.25,25600.0
2006-02-28 12:00:00,42.77,42.8,42.73,42.8,25600.0,24.25,24.267,24.2274,24.267,25600.0
2006-02-28 12:05:00,42.77,42.79,42.74,42.76,9400.0,24.25,24.2614,24.233,24.2444,9400.0
2006-02-28 12:10:00,42.77,42.77,42.73,42.73,14000.0,24.25,24.25,24.2274,24.2274,14000.0
2006-02-28 12:15:00,42.73,42.79,42.73,42.75,23400.0,24.2274,24.2614,24.2274,24.2387,23400.0
2006-02-28 12:20:00,42.75,42.77,42.73,42.76,10400.0,24.2387,24.25,24.2274,24.2444,10400.0
2006-02-28 12:25:00,42.76,42.77,42.72,42.74,11800.0,24.2444,24.25,24.2217,24.233,11800.0
2006-02-28 12:30:00,42.74,42.77,42.71,42.74,33000.0,24.233,24.25,24.216,24.233,33000.0
2006-02-28 12:35:00,42.73,42.74,42.68,42.68,18200.0,24.2274,24.233,24.199,24.199,18200.0
2006-02-28 12:40:00,42.68,42.81,42.68,42.77,22800.0,24.199,24.2727,24.199,24.25,22800.0
2006-02-28 12:45:00,42.75,42.82,42.75,42.75,18600.0,24.2387,24.2784,24.2387,24.2387,18600.0
2006-02-28 12:50:00,42.74,42.77,42.71,42.71,20600.0,24.233,24.25,24.216,24.216,20600.0
2006-02-28 12:55:00,42.69,42.7,42.62,42.62,24600.0,24.2047,24.2103,24.165,24.165,24600.0
2006-02-28 13:00:00,42.63,42.7,42.63,42.67,21800.0,24.1707,24.2103,24.1707,24.1933,21800.0
2006-02-28 13:05:00,42.67,42.83,42.67,42.73,24400.0,24.1933,24.2841,24.1933,24.2274,24400.0
2006-02-28 13:10:00,42.72,42.72,42.68,42.69,6200.0,24.2217,24.2217,24.199,24.2047,6200.0
2006-02-28 13:15:00,42.67,42.67,42.6,42.62,12800.0,24.1933,24.1933,24.1536,24.165,12800.0
2006-02-28 13:20:00,42.62,42.66,42.6,42.65,14200.0,24.165,24.1877,24.1536,24.182,14200.0
2006-02-28 13:25:00,42.63,42.7,42.63,42.69,24800.0,24.1707,24.2103,24.1707,24.2047,24800.0
2006-02-28 13:30:00,42.7,42.8,42.69,42.74,53600.0,24.2103,24.267,24.2047,24.233,53600.0
2006-02-28 13:35:00,42.73,42.75,42.68,42.68,70600.0,24.2274,24.2387,24.199,24.199,70600.0
2006-02-28 13:40:00,42.66,42.67,42.62,42.63,40800.0,24.1877,24.1933,24.165,24.1707,40800.0
2006-02-28 13:45:00,42.63,42.67,42.6,42.63,15400.0,24.1707,24.1933,24.1536,24.1707,15400.0
2006-02-28 13:50:00,42.63,42.75,42.62,42.71,50400.0,24.1707,24.2387,24.165,24.216,50400.0
2006-02-28 13:55:00,42.72,42.72,42.67,42.7,15600.0,24.2217,24.2217,24.1933,24.2103,15600.0
2006-02-28 14:00:00,42.69,42.7,42.62,42.69,23600.0,24.2047,24.2103,24.165,24.2047,23600.0
2006-02-28 14:05:00,42.68,42.71,42.63,42.66,25000.0,24.199,24.216,24.1707,24.1877,25000.0
2006-02-28 14:10:00,42.66,42.67,42.56,42.56,29200.0,24.1877,24.1933,24.131,24.131,29200.0
2006-02-28 14:15:00,42.56,42.6,42.53,42.53,25400.0,24.131,24.1536,24.114,24.114,25400.0
2006-02-28 14:20:00,42.54,42.54,42.43,42.46,70600.0,24.1196,24.1196,24.0573,24.0743,70600.0
2006-02-28 14:25:00,42.46,42.51,42.43,42.48,28600.0,24.0743,24.1026,24.0573,24.0856,28600.0
2006-02-28 14:30:00,42.47,42.49,42.45,42.49,29600.0,24.0799,24.0913,24.0686,24.0913,29600.0
2006-02-28 14:35:00,42.49,42.59,42.46,42.54,26800.0,24.0913,24.148,24.0743,24.1196,26800.0
2006-02-28 14:40:00,42.54,42.59,42.51,42.51,25800.0,24.1196,24.148,24.1026,24.1026,25800.0
2006-02-28 14:45:00,42.52,42.52,42.44,42.46,19000.0,24.1083,24.1083,24.0629,24.0743,19000.0
2006-02-28 14:50:00,42.45,42.48,42.43,42.46,30400.0,24.0686,24.0856,24.0573,24.0743,30400.0
2006-02-28 14:55:00,42.46,42.47,42.38,42.41,19400.0,24.0743,24.0799,24.0289,24.0459,19400.0
2006-02-28 15:00:00,42.41,42.53,42.41,42.47,24600.0,24.0459,24.114,24.0459,24.0799,24600.0
2006-02-28 15:05:00,42.46,42.49,42.38,42.38,36000.0,24.0743,24.0913,24.0289,24.0289,36000.0
2006-02-28 15:10:00,42.38,42.52,42.35,42.49,28000.0,24.0289,24.1083,24.0119,24.0913,28000.0
2006-02-28 15:15:00,42.51,42.7,42.5,42.66,58000.0,24.1026,24.2103,24.097,24.1877,58000.0
2006-02-28 15:20:00,42.66,42.72,42.63,42.72,59000.0,24.1877,24.2217,24.1707,24.2217,59000.0
2006-02-28 15:25:00,42.74,42.74,42.68,42.74,35000.0,24.233,24.233,24.199,24.233,35000.0
2006-02-28 15:30:00,42.73,42.83,42.69,42.73,61200.0,24.2274,24.2841,24.2047,24.2274,61200.0
2006-02-28 15:35:00,42.72,42.85,42.72,42.81,62400.0,24.2217,24.2954,24.2217,24.2727,62400.0
2006-02-28 15:40:00,42.82,42.95,42.8,42.92,106600.0,24.2784,24.3521,24.267,24.3351,106600.0
2006-02-28 15:45:00,42.92,42.93,42.83,42.9,89000.0,24.3351,24.3408,24.2841,24.3237,89000.0
2006-02-28 15:50:00,42.9,42.99,42.9,42.92,93600.0,24.3237,24.3748,24.3237,24.3351,93600.0
2006-02-28 15:55:00,42.92,43.01,42.92,43.0,183000.0,24.3351,24.3861,24.3351,24.3804,183000.0
2006-03-01 09:30:00,43.15,43.46,43.13,43.35,108200.0,24.4655,24.6413,24.4542,24.5789,108200.0
2006-03-01 09:35:00,43.37,43.45,43.34,43.41,102800.0,24.5902,24.6356,24.5732,24.6129,102800.0
2006-03-01 09:40:00,43.41,43.48,43.34,43.35,79600.0,24.6129,24.6526,24.5732,24.5789,79600.0
2006-03-01 09:45:00,43.33,43.33,43.25,43.27,64200.0,24.5675,24.5675,24.5222,24.5335,64200.0
2006-03-01 09:50:00,43.3,43.4,43.18,43.19,67000.0,24.5505,24.6072,24.4825,24.4882,67000.0
2006-03-01 09:55:00,43.19,43.19,43.07,43.07,72200.0,24.4882,24.4882,24.4201,24.4201,72200.0
2006-03-01 10:00:00,43.07,43.2,43.01,43.09,81200.0,24.4201,24.4938,24.3861,24.4315,81200.0
2006-03-01 10:05:00,43.06,43.3,43.01,43.2,67400.0,24.4145,24.5505,24.3861,24.4938,67400.0
2006-03-01 10:10:00,43.2,43.2,42.98,43.0,86400.0,24.4938,24.4938,24.3691,24.3804,86400.0
2006-03-01 10:15:00,43.01,43.18,43.0,43.18,121000.0,24.3861,24.4825,24.3804,24.4825,121000.0
2006-03-01 10:20:00,43.17,43.18,43.08,43.08,81200.0,24.4768,24.4825,24.4258,24.4258,81200.0
2006-03-01 10:25:00,43.08,43.1,43.03,43.03,44400.0,24.4258,24.4371,24.3975,24.3975,44400.0
2006-03-01 10:30:00,43.0,43.07,42.91,42.91,114600.0,24.3804,24.4201,24.3294,24.3294,114600.0
2006-03-01 10:35:00,42.91,43.11,42.85,43.06,96400.0,24.3294,24.4428,24.2954,24.4145,96400.0
2006-03-01 10:40:00,43.06,43.37,43.0,43.35,125600.0,24.4145,24.5902,24.3804,24.5789,125600.0
2006-03-01 10:45:00,43.35,43.48,43.32,43.45,73800.0,24.5789,24.6526,24.5619,24.6356,73800.0
2006-03-01 10:50:00,43.44,43.55,43.44,43.52,107600.0,24.6299,24.6923,24.6299,24.6753,107600.0
2006-03-01 10:55:00,43.51,43.51,43.27,43.38,56200.0,24.6696,24.6696,24.5335,24.5959,56200.0
2006-03-01 11:00:00,43.38,43.51,43.33,43.44,42400.0,24.5959,24.6696,24.5675,24.6299,42400.0
2006-03-01 11:05:00,43.42,43.63,43.38,43.6,45800.0,24.6186,24.7376,24.5959,24.7206,45800.0
2006-03-01 11:10:00,43.6,43.77,43.6,43.71,56600.0,24.7206,24.817,24.7206,24.783,56600.0
2006-03-01 11:15:00,43.71,43.8,43.65,43.74,47400.0,24.783,24.834,24.749,24.8,47400.0
2006-03-01 11:20:00,43.76,43.84,43.74,43.74,45200.0,24.8114,24.8567,24.8,24.8,45200.0
2006-03-01 11:25:00,43.74,43.8,43.67,43.67,35800.0,24.8,24.834,24.7603,24.7603,35800.0
2006-03-01 11:30:00,43.69,43.71,43.63,43.66,40000.0,24.7717,24.783,24.7376,24.7547,40000.0
2006-03-01 11:35:00,43.65,43.81,43.21,43.76,40600.0,24.749,24.8397,24.4995,24.8114,40600.0
2006-03-01 11:40:00,43.77,43.78,43.59,43.62,28600.0,24.817,24.8227,24.715,24.732,28600.0
2006-03-01 11:45:00,43.62,43.62,43.53,43.57,32400.0,24.732,24.732,24.6809,24.7036,32400.0
2006-03-01 11:50:00,43.6,43.67,43.54,43.54,27800.0,24.7206,24.7603,24.6866,24.6866,27800.0
2006-03-01 11:55:00,43.54,43.54,43.43,43.52,42800.0,24.6866,24.6866,24.6242,24.6753,42800.0
2006-03-01 12:00:00,43.51,43.56,43.43,43.43,37800.0,24.6696,24.698,24.6242,24.6242,37800.0
2006-03-01 12:05:00,43.42,43.54,43.42,43.43,38200.0,24.6186,24.6866,24.6186,24.6242,38200.0
2006-03-01 12:10:00,43.43,43.43,43.27,43.27,14400.0,24.6242,24.6242,24.5335,24.5335,14400.0
2006-03-01 12:15:00,43.27,43.34,43.27,43.31,16000.0,24.5335,24.5732,24.5335,24.5562,16000.0
2006-03-01 12:20:00,43.31,43.35,43.28,43.3,16400.0,24.5562,24.5789,24.5392,24.5505,16400.0
2006-03-01 12:25:00,43.3,43.31,43.26,43.3,8600.0,24.5505,24.5562,24.5279,24.5505,8600.0
2006-03-01 12:30:00,43.29,43.42,43.28,43.42,16000.0,24.5449,24.6186,24.5392,24.6186,16000.0
2006-03-01 12:35:00,43.4,43.54,43.4,43.54,10400.0,24.6072,24.6866,24.6072,24.6866,10400.0
2006-03-01 12:40:00,43.55,43.69,43.54,43.69,17800.0,24.6923,24.7717,24.6866,24.7717,17800.0
2006-03-01 12:45:00,43.69,43.74,43.6,43.65,32200.0,24.7717,24.8,24.7206,24.749,32200.0
2006-03-01 12:50:00,43.67,43.71,43.61,43.61,10600.0,24.7603,24.783,24.7263,24.7263,10600.0
2006-03-01 12:55:00,43.61,43.62,43.54,43.6,14200.0,24.7263,24.732,24.6866,24.7206,14200.0
2006-03-01 13:00:00,43.6,43.65,43.59,43.62,19200.0,24.7206,24.749,24.715,24.732,19200.0
2006-03-01 13:05:00,43.62,43.65,43.58,43.62,17200.0,24.732,24.749,24.7093,24.732,17200.0
2006-03-01 13:10:00,43.62,43.62,43.48,43.48,21200.0,24.732,24.732,24.6526,24.6526,21200.0
2006-03-01 13:15:00,43.48,43.5,43.46,43.5,12400.0,24.6526,24.6639,24.6413,24.6639,12400.0
2006-03-01 13:20:00,43.49,43.55,43.49,43.54,10600.0,24.6583,24.6923,24.6583,24.6866,10600.0
2006-03-01 13:25:00,43.55,43.57,43.54,43.55,8800.0,24.6923,24.7036,24.6866,24.6923,8800.0
2006-03-01 13:30:00,43.55,43.55,43.5,43.5,9600.0,24.6923,24.6923,24.6639,24.6639,9600.0
2006-03-01 13:35:00,43.5,43.52,43.45,43.46,17600.0,24.6639,24.6753,24.6356,24.6413,17600.0
2006-03-01 13:40:00,43.46,43.46,43.38,43.38,18800.0,24.6413,24.6413,24.5959,24.5959,18800.0
2006-03-01 13:45:00,43.38,43.39,43.36,43.39,12800.0,24.5959,24.6016,24.5846,24.6016,12800.0
2006-03-01 13:50:00,43.4,43.45,43.37,43.44,25000.0,24.6072,24.6356,24.5902,24.6299,25000.0
2006-03-01 13:55:00,43.44,43.48,43.41,43.48,9400.0,24.6299,24.6526,24.6129,24.6526,9400.0
2006-03-01 14:00:00,43.48,43.54,43.41,43.54,15600.0,24.6526,24.6866,24.6129,24.6866,15600.0
2006-03-01 14:05:00,43.53,43.67,43.53,43.65,20400.0,24.6809,24.7603,24.6809,24.749,20400.0
2006-03-01 14:10:00,43.65,43.69,43.6,43.67,32800.0,24.749,24.7717,24.7206,24.7603,32800.0
2006-03-01 14:15:00,43.68,43.74,43.65,43.71,32400.0,24.766,24.8,24.749,24.783,32400.0
2006-03-01 14:20:00,43.71,43.71,43.63,43.67,21200.0,24.783,24.783,24.7376,24.7603,21200.0
2006-03-01 14:25:00,43.67,43.78,43.65,43.71,36600.0,24.7603,24.8227,24.749,24.783,36600.0
2006-03-01 14:30:00,43.7,43.72,43.62,43.69,23200.0,24.7773,24.7887,24.732,24.7717,23200.0
2006-03-01 14:35:00,43.69,43.71,43.62,43.67,24000.0,24.7717,24.783,24.732,24.7603,24000.0
2006-03-01 14:40:00,43.67,43.73,43.66,43.72,18000.0,24.7603,24.7943,24.7547,24.7887,18000.0
2006-03-01 14:45:00,43.72,43.76,43.66,43.66,38600.0,24.7887,24.8114,24.7547,24.7547,38600.0
2006-03-01 14:50:00,43.67,43.74,43.66,43.74,11200.0,24.7603,24.8,24.7547,24.8,11200.0
2006-03-01 14:55:00,43.74,43.75,43.7,43.7,23200.0,24.8,24.8057,24.7773,24.7773,23200.0
2006-03-01 15:00:00,43.7,43.71,43.69,43.71,15200.0,24.7773,24.783,24.7717,24.783,15200.0
2006-03-01 15:05:00,43.72,43.76,43.72,43.76,13200.0,24.7887,24.8114,24.7887,24.8114,13200.0
2006-03-01 15:10:00,43.77,43.87,43.77,43.84,52000.0,24.817,24.8737,24.817,24.8567,52000.0
2006-03-01 15:15:00,43.83,43.84,43.76,43.8,37000.0,24.851,24.8567,24.8114,24.834,37000.0
2006-03-01 15:20:00,43.8,43.98,43.8,43.98,51400.0,24.834,24.9361,24.834,24.9361,51400.0
2006-03-01 15:25:00,43.98,43.98,43.85,43.87,49600.0,24.9361,24.9361,24.8624,24.8737,49600.0
2006-03-01 15:30:00,43.87,43.88,43.85,43.88,44200.0,24.8737,24.8794,24.8624,24.8794,44200.0
2006-03-01 15:35:00,43.88,43.9,43.84,43.84,34200.0,24.8794,24.8907,24.8567,24.8567,34200.0
2006-03-01 15:40:00,43.84,43.84,43.77,43.77,39200.0,24.8567,24.8567,24.817,24.817,39200.0
2006-03-01 15:45:00,43.77,43.77,43.67,43.67,73000.0,24.817,24.817,24.7603,24.7603,73000.0
2006-03-01 15:50:00,43.68,43.69,43.65,43.65,84400.0,24.766,24.7717,24.749,24.749,84400.0
2006-03-01 15:55:00,43.65,43.75,43.6,43.74,88400.0,24.749,24.8057,24.7206,24.8,88400.0
2006-03-02 09:35:00,43.75,43.76,43.48,43.5,116600.0,24.8057,24.8114,24.6526,24.6639,116600.0
2006-03-02 09:40:00,43.5,43.66,43.49,43.57,45800.0,24.6639,24.7547,24.6583,24.7036,45800.0
2006-03-02 09:45:00,43.57,43.65,43.45,43.5,28400.0,24.7036,24.749,24.6356,24.6639,28400.0
2006-03-02 09:50:00,43.49,43.58,43.45,43.45,27200.0,24.6583,24.7093,24.6356,24.6356,27200.0
2006-03-02 09:55:00,43.45,43.47,43.2,43.21,47800.0,24.6356,24.6469,24.4938,24.4995,47800.0
2006-03-02 10:00:00,43.21,43.47,43.21,43.47,63600.0,24.4995,24.6469,24.4995,24.6469,63600.0
2006-03-02 10:05:00,43.5,43.5,43.33,43.38,32400.0,24.6639,24.6639,24.5675,24.5959,32400.0
2006-03-02 10:10:00,43.38,43.52,43.38,43.48,56200.0,24.5959,24.6753,24.5959,24.6526,56200.0
2006-03-02 10:15:00,43.47,43.62,43.47,43.58,47000.0,24.6469,24.732,24.6469,24.7093,47000.0
2006-03-02 10:20:00,43.58,43.58,43.43,43.47,28200.0,24.7093,24.7093,24.6242,24.6469,28200.0
2006-03-02 10:25:00,43.48,43.63,43.44,43.63,28800.0,24.6526,24.7376,24.6299,24.7376,28800.0
2006-03-02 10:30:00,43.6,43.63,43.53,43.63,27800.0,24.7206,24.7376,24.6809,24.7376,27800.0
2006-03-02 10:35:00,43.66,43.79,43.63,43.79,36200.0,24.7547,24.8284,24.7376,24.8284,36200.0
2006-03-02 10:40:00,43.79,43.95,43.73,43.95,57200.0,24.8284,24.9191,24.7943,24.9191,57200.0
2006-03-02 10:45:00,43.94,44.11,43.94,44.0,62000.0,24.9134,25.0098,24.9134,24.9474,62000.0
2006-03-02 10:50:00,43.96,44.0,43.88,43.98,27600.0,24.9248,24.9474,24.8794,24.9361,27600.0
2006-03-02 10:55:00,43.98,44.13,43.98,44.06,71600.0,24.9361,25.0211,24.9361,24.9815,71600.0
2006-03-02 11:00:00,44.08,44.22,44.06,44.22,68200.0,24.9928,25.0722,24.9815,25.0722,68200.0
2006-03-02 11:05:00,44.22,44.25,44.09,44.22,41200.0,25.0722,25.0892,24.9985,25.0722,41200.0
2006-03-02 11:10:00,44.21,44.31,44.19,44.19,61800.0,25.0665,25.1232,25.0552,25.0552,61800.0
2006-03-02 11:15:00,44.2,44.25,44.15,44.15,31600.0,25.0608,25.0892,25.0325,25.0325,31600.0
2006-03-02 11:20:00,44.16,44.2,44.12,44.14,21800.0,25.0381,25.0608,25.0155,25.0268,21800.0
2006-03-02 11:25:00,44.14,44.18,44.08,44.18,33000.0,25.0268,25.0495,24.9928,25.0495,33000.0
2006-03-02 11:30:00,44.15,44.17,44.07,44.09,17000.0,25.0325,25.0438,24.9871,24.9985,17000.0
2006-03-02 11:35:00,44.08,44.23,44.0,44.0,31000.0,24.9928,25.0778,24.9474,24.9474,31000.0
2006-03-02 11:40:00,44.0,44.07,43.94,44.07,30200.0,24.9474,24.9871,24.9134,24.9871,30200.0
2006-03-02 11:45:00,44.07,44.1,43.99,43.99,39800.0,24.9871,25.0041,24.9418,24.9418,39800.0
2006-03-02 11:50:00,43.99,44.02,43.96,43.99,23800.0,24.9418,24.9588,24.9248,24.9418,23800.0
2006-03-02 11:55:00,43.99,44.08,43.97,44.08,14600.0,24.9418,24.9928,24.9304,24.9928,14600.0
2006-03-02 12:00:00,44.08,44.14,44.08,44.1,27400.0,24.9928,25.0268,24.9928,25.0041,27400.0
2006-03-02 12:05:00,44.05,44.05,43.94,43.94,24600.0,24.9758,24.9758,24.9134,24.9134,24600.0
2006-03-02 12:10:00,43.94,43.98,43.92,43.97,12200.0,24.9134,24.9361,24.9021,24.9304,12200.0
2006-03-02 12:15:00,43.96,44.12,43.88,44.1,44800.0,24.9248,25.0155,24.8794,25.0041,44800.0
2006-03-02 12:20:00,44.09,44.09,43.92,43.92,17400.0,24.9985,24.9985,24.9021,24.9021,17400.0
2006-03-02 12:25:00,43.96,43.97,43.83,43.83,34800.0,24.9248,24.9304,24.851,24.851,34800.0
2006-03-02 12:30:00,43.83,43.88,43.77,43.86,40600.0,24.851,24.8794,24.817,24.8681,40600.0
2006-03-02 12:35:00,43.88,43.93,43.8,43.85,33000.0,24.8794,24.9077,24.834,24.8624,33000.0
2006-03-02 12:40:00,43.85,44.0,43.85,43.98,29800.0,24.8624,24.9474,24.8624,24.9361,29800.0
2006-03-02 12:45:00,43.99,44.05,43.99,44.02,126200.0,24.9418,24.9758,24.9418,24.9588,126200.0
2006-03-02 12:50:00,44.02,44.02,43.93,44.02,14000.0,24.9588,24.9588,24.9077,24.9588,14000.0
2006-03-02 12:55:00,44.01,44.04,44.01,44.01,15400.0,24.9531,24.9701,24.9531,24.9531,15400.0
2006-03-02 13:00:00,44.01,44.04,43.95,44.02,8400.0,24.9531,24.9701,24.9191,24.9588,8400.0
2006-03-02 13:05:00,44.04,44.1,44.04,44.08,26600.0,24.9701,25.0041,24.9701,24.9928,26600.0
2006-03-02 13:10:00,44.12,44.18,44.1,44.13,33000.0,25.0155,25.0495,25.0041,25.0211,33000.0
2006-03-02 13:15:00,44.13,44.13,44.04,44.06,21000.0,25.0211,25.0211,24.9701,24.9815,21000.0
2006-03-02 13:20:00,44.05,44.15,43.99,44.11,21000.0,24.9758,25.0325,24.9418,25.0098,21000.0
2006-03-02 13:25:00,44.09,44.13,44.08,44.13,30600.0,24.9985,25.0211,24.9928,25.0211,30600.0
2006-03-02 13:30:00,44.13,44.13,44.1,44.1,7400.0,25.0211,25.0211,25.0041,25.0041,7400.0
2006-03-02 13:35:00,44.1,44.15,44.08,44.12,19800.0,25.0041,25.0325,24.9928,25.0155,19800.0
2006-03-02 13:40:00,44.12,44.15,44.09,44.12,9600.0,25.0155,25.0325,24.9985,25.0155,9600.0
2006-03-02 13:45:00,44.13,44.15,44.12,44.15,9200.0,25.0211,25.0325,25.0155,25.0325,9200.0
2006-03-02 13:50:00,44.15,44.2,44.15,44.19,12200.0,25.0325,25.0608,25.0325,25.0552,12200.0
2006-03-02 13:55:00,44.19,44.24,44.18,44.18,22000.0,25.0552,25.0835,25.0495,25.0495,22000.0
2006-03-02 14:00:00,44.17,44.24,44.17,44.24,34200.0,25.0438,25.0835,25.0438,25.0835,34200.0
2006-03-02 14:05:00,44.24,44.24,44.15,44.18,19000.0,25.0835,25.0835,25.0325,25.0495,19000.0
2006-03-02 14:10:00,44.18,44.29,44.18,44.29,38800.0,25.0495,25.1119,25.0495,25.1119,38800.0
2006-03-02 14:15:00,44.29,44.35,44.28,44.35,40400.0,25.1119,25.1459,25.1062,25.1459,40400.0
2006-03-02 14:20:00,44.35,44.35,44.27,44.33,32400.0,25.1459,25.1459,25.1005,25.1345,32400.0
2006-03-02 14:25:00,44.32,44.35,44.29,44.33,30800.0,25.1289,25.1459,25.1119,25.1345,30800.0
2006-03-02 14:30:00,44.32,44.48,44.28,44.38,34600.0,25.1289,25.2196,25.1062,25.1629,34600.0
2006-03-02 14:35:00,44.38,44.49,44.37,44.49,33000.0,25.1629,25.2253,25.1572,25.2253,33000.0
2006-03-02 14:40:00,44.47,44.55,44.45,44.54,44200.0,25.2139,25.2593,25.2026,25.2536,44200.0
2006-03-02 14:45:00,44.53,44.53,44.44,44.49,42400.0,25.2479,25.2479,25.1969,25.2253,42400.0
2006-03-02 14:50:00,44.5,44.5,44.41,44.44,34200.0,25.2309,25.2309,25.1799,25.1969,34200.0
2006-03-02 14:55:00,44.44,44.44,44.37,44.42,20200.0,25.1969,25.1969,25.1572,25.1856,20200.0
2006-03-02 15:00:00,44.43,44.54,44.42,44.5,75000.0,25.1912,25.2536,25.1856,25.2309,75000.0
2006-03-02 15:05:00,44.45,44.52,44.41,44.43,49200.0,25.2026,25.2423,25.1799,25.1912,49200.0
2006-03-02 15:10:00,44.45,44.48,44.41,44.42,33000.0,25.2026,25.2196,25.1799,25.1856,33000.0
2006-03-02 15:15:00,44.44,44.5,44.38,44.38,33200.0,25.1969,25.2309,25.1629,25.1629,33200.0
2006-03-02 15:20:00,44.39,44.45,44.34,44.45,19600.0,25.1686,25.2026,25.1402,25.2026,19600.0
2006-03-02 15:25:00,44.44,44.45,44.4,44.42,18800.0,25.1969,25.2026,25.1742,25.1856,18800.0
2006-03-02 15:30:00,44.42,44.43,44.27,44.35,34800.0,25.1856,25.1912,25.1005,25.1459,34800.0
2006-03-02 15:35:00,44.36,44.49,44.36,44.44,33400.0,25.1515,25.2253,25.1515,25.1969,33400.0
2006-03-02 15:40:00,44.43,44.44,44.4,44.44,20200.0,25.1912,25.1969,25.1742,25.1969,20200.0
2006-03-02 15:45:00,44.44,44.44,44.35,44.38,28600.0,25.1969,25.1969,25.1459,25.1629,28600.0
2006-03-02 15:50:00,44.39,44.49,44.39,44.47,55600.0,25.1686,25.2253,25.1686,25.2139,55600.0
2006-03-02 15:55:00,44.47,44.55,44.46,44.51,95200.0,25.2139,25.2593,25.2082,25.2366,95200.0
2006-03-03 09:30:00,44.6,44.62,44.35,44.35,113600.0,25.2876,25.299,25.1459,25.1459,113600.0
2006-03-03 09:35:00,44.35,44.85,44.35,44.68,76600.0,25.1459,25.4294,25.1459,25.333,76600.0
2006-03-03 09:40:00,44.66,44.66,44.42,44.44,61400.0,25.3216,25.3216,25.1856,25.1969,61400.0
2006-03-03 09:45:00,44.44,44.56,44.4,44.55,180800.0,25.1969,25.2649,25.1742,25.2593,180800.0
2006-03-03 09:50:00,44.55,44.74,44.55,44.71,220400.0,25.2593,25.367,25.2593,25.35,220400.0
2006-03-03 09:55:00,44.71,44.77,44.66,44.72,97600.0,25.35,25.384,25.3216,25.3557,97600.0
2006-03-03 10:00:00,44.69,44.78,44.5,44.5,79800.0,25.3387,25.3897,25.2309,25.2309,79800.0
2006-03-03 10:05:00,44.5,44.52,44.43,44.48,135200.0,25.2309,25.2423,25.1912,25.2196,135200.0
2006-03-03 10:10:00,44.48,44.55,44.45,44.52,89200.0,25.2196,25.2593,25.2026,25.2423,89200.0
2006-03-03 10:15:00,44.52,44.63,44.5,44.55,81000.0,25.2423,25.3046,25.2309,25.2593,81000.0
2006-03-03 10:20:00,44.55,44.65,44.55,44.58,96400.0,25.2593,25.316,25.2593,25.2763,96400.0
2006-03-03 10:25:00,44.6,44.66,44.57,44.57,62400.0,25.2876,25.3216,25.2706,25.2706,62400.0
2006-03-03 10:30:00,44.59,44.65,44.48,44.55,76400.0,25.282,25.316,25.2196,25.2593,76400.0
2006-03-03 10:35:00,44.56,44.59,44.53,44.55,50400.0,25.2649,25.282,25.2479,25.2593,50400.0
2006-03-03 10:40:00,44.54,44.62,44.54,44.6,25800.0,25.2536,25.299,25.2536,25.2876,25800.0
2006-03-03 10:45:00,44.6,44.63,44.55,44.58,39200.0,25.2876,25.3046,25.2593,25.2763,39200.0
2006-03-03 10:50:00,44.57,44.57,44.25,44.25,121000.0,25.2706,25.2706,25.0892,25.0892,121000.0
2006-03-03 10:55:00,44.25,44.25,44.16,44.18,103800.0,25.0892,25.0892,25.0381,25.0495,103800.0
2006-03-03 11:00:00,44.18,44.19,43.94,43.95,126200.0,25.0495,25.0552,24.9134,24.9191,126200.0
2006-03-03 11:05:00,43.98,44.0,43.87,43.91,186000.0,24.9361,24.9474,24.8737,24.8964,186000.0
2006-03-03 11:10:00,43.91,44.02,43.82,43.92,121600.0,24.8964,24.9588,24.8454,24.9021,121600.0
2006-03-03 11:15:00,43.92,43.94,43.78,43.81,54800.0,24.9021,24.9134,24.8227,24.8397,54800.0
2006-03-03 11:20:00,43.78,43.83,43.66,43.77,101600.0,24.8227,24.851,24.7547,24.817,101600.0
2006-03-03 11:25:00,43.76,43.82,43.67,43.71,49200.0,24.8114,24.8454,24.7603,24.783,49200.0
2006-03-03 11:30:00,43.74,43.74,43.57,43.68,42600.0,24.8,24.8,24.7036,24.766,42600.0
2006-03-03 11:35:00,43.69,43.82,43.61,43.73,72000.0,24.7717,24.8454,24.7263,24.7943,72000.0
2006-03-03 11:40:00,43.71,43.9,43.71,43.81,54800.0,24.783,24.8907,24.783,24.8397,54800.0
2006-03-03 11:45:00,43.81,43.87,43.74,43.83,36800.0,24.8397,24.8737,24.8,24.851,36800.0
2006-03-03 11:50:00,43.84,43.9,43.74,43.79,45000.0,24.8567,24.8907,24.8,24.8284,45000.0
2006-03-03 11:55:00,43.79,43.92,43.76,43.87,49600.0,24.8284,24.9021,24.8114,24.8737,49600.0
2006-03-03 12:00:00,43.88,44.06,43.88,43.98,64800.0,24.8794,24.9815,24.8794,24.9361,64800.0
2006-03-03 12:05:00,43.99,44.0,43.85,43.88,40600.0,24.9418,24.9474,24.8624,24.8794,40600.0
2006-03-03 12:10:00,43.87,43.88,43.77,43.8,34200.0,24.8737,24.8794,24.817,24.834,34200.0
2006-03-03 12:15:00,43.81,43.85,43.81,43.82,15200.0,24.8397,24.8624,24.8397,24.8454,15200.0
2006-03-03 12:20:00,43.81,43.97,43.81,43.91,49000.0,24.8397,24.9304,24.8397,24.8964,49000.0
2006-03-03 12:25:00,43.93,43.99,43.86,43.96,27800.0,24.9077,24.9418,24.8681,24.9248,27800.0
2006-03-03 12:30:00,43.93,43.97,43.87,43.97,34800.0,24.9077,24.9304,24.8737,24.9304,34800.0
2006-03-03 12:35:00,43.97,44.07,43.97,44.06,39400.0,24.9304,24.9871,24.9304,24.9815,39400.0
2006-03-03 12:40:00,44.06,44.2,44.06,44.18,68800.0,24.9815,25.0608,24.9815,25.0495,68800.0
2006-03-03 12:45:00,44.18,44.2,44.12,44.2,35000.0,25.0495,25.0608,25.0155,25.0608,35000.0
2006-03-03 12:50:00,44.21,44.25,44.19,44.2,46800.0,25.0665,25.0892,25.0552,25.0608,46800.0
2006-03-03 12:55:00,44.2,44.32,44.19,44.2,89000.0,25.0608,25.1289,25.0552,25.0608,89000.0
2006-03-03 13:00:00,44.2,44.23,44.19,44.2,37200.0,25.0608,25.0778,25.0552,25.0608,37200.0
2006-03-03 13:05:00,44.2,44.27,44.18,44.2,15600.0,25.0608,25.1005,25.0495,25.0608,15600.0
2006-03-03 13:10:00,44.21,44.25,44.19,44.24,22000.0,25.0665,25.0892,25.0552,25.0835,22000.0
2006-03-03 13:15:00,44.24,44.34,44.23,44.34,34800.0,25.0835,25.1402,25.0778,25.1402,34800.0
2006-03-03 13:20:00,44.34,44.35,44.31,44.32,22600.0,25.1402,25.1459,25.1232,25.1289,22600.0
2006-03-03 13:25:00,44.33,44.37,44.3,44.37,37000.0,25.1345,25.1572,25.1175,25.1572,37000.0
2006-03-03 13:30:00,44.38,44.4,44.34,44.39,26200.0,25.1629,25.1742,25.1402,25.1686,26200.0
2006-03-03 13:35:00,44.4,44.41,44.37,44.38,21400.0,25.1742,25.1799,25.1572,25.1629,21400.0
2006-03-03 13:40:00,44.38,44.39,44.34,44.35,22800.0,25.1629,25.1686,25.1402,25.1459,22800.0
2006-03-03 13:45:00,44.34,44.4,44.34,44.39,27000.0,25.1402,25.1742,25.1402,25.1686,27000.0
2006-03-03 13:50:00,44.4,44.49,44.38,44.48,40400.0,25.1742,25.2253,25.1629,25.2196,40400.0
2006-03-03 13:55:00,44.49,44.5,44.38,44.38,28400.0,25.2253,25.2309,25.1629,25.1629,28400.0
2006-03-03 14:00:00,44.37,44.47,44.37,44.47,33000.0,25.1572,25.2139,25.1572,25.2139,33000.0
2006-03-03 14:05:00,44.47,44.47,44.34,44.43,52800.0,25.2139,25.2139,25.1402,25.1912,52800.0
2006-03-03 14:10:00,44.41,44.42,44.37,44.38,20200.0,25.1799,25.1856,25.1572,25.1629,20200.0
2006-03-03 14:15:00,44.38,44.4,44.32,44.33,20000.0,25.1629,25.1742,25.1289,25.1345,20000.0
2006-03-03 14:20:00,44.33,44.38,44.32,44.38,13000.0,25.1345,25.1629,25.1289,25.1629,13000.0
2006-03-03 14:25:00,44.4,44.42,44.37,44.39,19600.0,25.1742,25.1856,25.1572,25.1686,19600.0
2006-03-03 14:30:00,44.4,44.45,44.38,44.41,27800.0,25.1742,25.2026,25.1629,25.1799,27800.0
2006-03-03 14:35:00,44.4,44.47,44.35,44.46,26200.0,25.1742,25.2139,25.1459,25.2082,26200.0
2006-03-03 14:40:00,44.44,44.48,44.43,44.44,17800.0,25.1969,25.2196,25.1912,25.1969,17800.0
2006-03-03 14:45:00,44.44,44.44,44.34,44.38,19200.0,25.1969,25.1969,25.1402,25.1629,19200.0
2006-03-03 14:50:00,44.36,44.38,44.33,44.35,16200.0,25.1515,25.1629,25.1345,25.1459,16200.0
2006-03-03 14:55:00,44.38,44.38,44.31,44.32,14200.0,25.1629,25.1629,25.1232,25.1289,14200.0
2006-03-03 15:00:00,44.33,44.38,44.25,44.25,29200.0,25.1345,25.1629,25.0892,25.0892,29200.0
2006-03-03 15:05:00,44.24,44.24,44.09,44.13,34200.0,25.0835,25.0835,24.9985,25.0211,34200.0
2006-03-03 15:10:00,44.13,44.3,44.13,44.27,23000.0,25.0211,25.1175,25.0211,25.1005,23000.0
2006-03-03 15:15:00,44.27,44.29,44.13,44.23,37400.0,25.1005,25.1119,25.0211,25.0778,37400.0
2006-03-03 15:20:00,44.24,44.26,44.1,44.12,255800.0,25.0835,25.0948,25.0041,25.0155,255800.0
2006-03-03 15:25:00,44.1,44.13,44.1,44.1,98600.0,25.0041,25.0211,25.0041,25.0041,98600.0
2006-03-03 15:30:00,44.1,44.13,44.04,44.05,50400.0,25.0041,25.0211,24.9701,24.9758,50400.0
2006-03-03 15:35:00,44.02,44.03,43.97,43.97,91000.0,24.9588,24.9644,24.9304,24.9304,91000.0
2006-03-03 15:40:00,43.96,43.96,43.85,43.87,128200.0,24.9248,24.9248,24.8624,24.8737,128200.0
2006-03-03 15:45:00,43.81,43.87,43.72,43.82,136600.0,24.8397,24.8737,24.7887,24.8454,136600.0
2006-03-03 15:50:00,43.82,43.85,43.79,43.8,107800.0,24.8454,24.8624,24.8284,24.834,107800.0
2006-03-03 15:55:00,43.8,43.9,43.75,43.85,120800.0,24.834,24.8907,24.8057,24.8624,120800.0
2006-03-06 09:30:00,44.7,45.35,44.7,45.05,399800.0,25.3443,25.7129,25.3443,25.5428,399800.0
2006-03-06 09:35:00,45.04,45.24,44.96,45.24,77200.0,25.5371,25.6505,25.4917,25.6505,77200.0
2006-03-06 09:40:00,45.2,45.33,45.15,45.33,210400.0,25.6278,25.7015,25.5995,25.7015,210400.0
2006-03-06 09:45:00,45.34,45.57,45.28,45.5,249800.0,25.7072,25.8376,25.6732,25.7979,249800.0
2006-03-06 09:50:00,45.5,45.72,45.48,45.72,259200.0,25.7979,25.9226,25.7866,25.9226,259200.0
2006-03-06 09:55:00,45.75,45.77,45.62,45.7,356400.0,25.9397,25.951,25.866,25.9113,356400.0
2006-03-06 10:00:00,45.69,45.86,45.6,45.81,193600.0,25.9056,26.002,25.8546,25.9737,193600.0
2006-03-06 10:05:00,45.8,45.93,45.77,45.84,152600.0,25.968,26.0417,25.951,25.9907,152600.0
2006-03-06 10:10:00,45.89,45.94,45.82,45.86,210800.0,26.019,26.0474,25.9793,26.002,210800.0
2006-03-06 10:15:00,45.85,45.95,45.83,45.94,185200.0,25.9964,26.0531,25.985,26.0474,185200.0
2006-03-06 10:20:00,45.94,46.1,45.9,45.9,212800.0,26.0474,26.1381,26.0247,26.0247,212800.0
2006-03-06 10:25:00,45.89,46.02,45.74,45.74,171400.0,26.019,26.0927,25.934,25.934,171400.0
2006-03-06 10:30:00,45.74,45.88,45.63,45.7,122000.0,25.934,26.0134,25.8716,25.9113,122000.0
2006-03-06 10:35:00,45.68,45.84,45.61,45.84,178800.0,25.9,25.9907,25.8603,25.9907,178800.0
2006-03-06 10:40:00,45.84,45.87,45.63,45.65,145600.0,25.9907,26.0077,25.8716,25.883,145600.0
2006-03-06 10:45:00,45.65,45.65,45.51,45.55,104000.0,25.883,25.883,25.8036,25.8263,104000.0
2006-03-06 10:50:00,45.55,45.55,45.37,45.37,227600.0,25.8263,25.8263,25.7242,25.7242,227600.0
2006-03-06 10:55:00,45.37,45.67,45.35,45.6,151000.0,25.7242,25.8943,25.7129,25.8546,151000.0
2006-03-06 11:00:00,45.59,45.69,45.58,45.69,46800.0,25.8489,25.9056,25.8433,25.9056,46800.0
2006-03-06 11:05:00,45.69,45.8,45.65,45.72,69400.0,25.9056,25.968,25.883,25.9226,69400.0
2006-03-06 11:10:00,45.73,45.82,45.59,45.59,61400.0,25.9283,25.9793,25.8489,25.8489,61400.0
2006-03-06 11:15:00,45.63,45.72,45.58,45.66,54000.0,25.8716,25.9226,25.8433,25.8886,54000.0
2006-03-06 11:20:00,45.68,45.73,45.62,45.68,33000.0,25.9,25.9283,25.866,25.9,33000.0
2006-03-06 11:25:00,45.68,45.68,45.51,45.62,175000.0,25.9,25.9,25.8036,25.866,175000.0
2006-03-06 11:30:00,45.6,45.77,45.59,45.77,44400.0,25.8546,25.951,25.8489,25.951,44400.0
2006-03-06 11:35:00,45.77,45.82,45.75,45.77,77000.0,25.951,25.9793,25.9397,25.951,77000.0
2006-03-06 11:40:00,45.76,45.77,45.68,45.73,35200.0,25.9453,25.951,25.9,25.9283,35200.0
2006-03-06 11:45:00,45.73,45.8,45.62,45.66,46600.0,25.9283,25.968,25.866,25.8886,46600.0
2006-03-06 11:50:00,45.66,45.68,45.53,45.56,50000.0,25.8886,25.9,25.8149,25.8319,50000.0
2006-03-06 11:55:00,45.58,45.61,45.55,45.61,43800.0,25.8433,25.8603,25.8263,25.8603,43800.0
2006-03-06 12:00:00,45.6,45.6,45.42,45.43,78400.0,25.8546,25.8546,25.7526,25.7582,78400.0
2006-03-06 12:05:00,45.41,45.45,45.39,45.39,98400.0,25.7469,25.7696,25.7355,25.7355,98400.0
2006-03-06 12:10:00,45.39,45.41,45.35,45.38,91200.0,25.7355,25.7469,25.7129,25.7299,91200.0
2006-03-06 12:15:00,45.37,45.45,45.34,45.43,64200.0,25.7242,25.7696,25.7072,25.7582,64200.0
2006-03-06 12:20:00,45.41,45.48,45.35,45.46,33400.0,25.7469,25.7866,25.7129,25.7752,33400.0
2006-03-06 12:25:00,45.46,45.52,45.35,45.35,60000.0,25.7752,25.8093,25.7129,25.7129,60000.0
2006-03-06 12:30:00,45.35,45.35,45.22,45.3,82000.0,25.7129,25.7129,25.6392,25.6845,82000.0
2006-03-06 12:35:00,45.3,45.31,45.27,45.3,88000.0,25.6845,25.6902,25.6675,25.6845,88000.0
2006-03-06 12:40:00,45.3,45.32,45.14,45.19,131800.0,25.6845,25.6959,25.5938,25.6221,131800.0
2006-03-06 12:45:00,45.19,45.22,45.06,45.16,67600.0,25.6221,25.6392,25.5484,25.6051,67600.0
2006-03-06 12:50:00,45.13,45.2,45.12,45.13,107000.0,25.5881,25.6278,25.5825,25.5881,107000.0
2006-03-06 12:55:00,45.15,45.3,45.14,45.22,61800.0,25.5995,25.6845,25.5938,25.6392,61800.0
2006-03-06 13:00:00,45.24,45.32,45.22,45.29,49400.0,25.6505,25.6959,25.6392,25.6788,49400.0
2006-03-06 13:05:00,45.29,45.29,45.11,45.12,74600.0,25.6788,25.6788,25.5768,25.5825,74600.0
2006-03-06 13:10:00,45.12,45.14,45.09,45.12,50000.0,25.5825,25.5938,25.5654,25.5825,50000.0
2006-03-06 13:15:00,45.12,45.12,44.91,44.97,62600.0,25.5825,25.5825,25.4634,25.4974,62600.0
2006-03-06 13:20:00,44.97,44.97,44.89,44.9,53600.0,25.4974,25.4974,25.452,25.4577,53600.0
2006-03-06 13:25:00,44.92,44.98,44.77,44.8,68200.0,25.4691,25.5031,25.384,25.401,68200.0
2006-03-06 13:30:00,44.77,44.79,44.57,44.68,112200.0,25.384,25.3954,25.2706,25.333,112200.0
2006-03-06 13:35:00,44.69,44.74,44.55,44.58,53800.0,25.3387,25.367,25.2593,25.2763,53800.0
2006-03-06 13:40:00,44.58,44.75,44.58,44.71,68000.0,25.2763,25.3727,25.2763,25.35,68000.0
2006-03-06 13:45:00,44.72,44.74,44.58,44.59,24200.0,25.3557,25.367,25.2763,25.282,24200.0
2006-03-06 13:50:00,44.6,44.66,44.57,44.62,25600.0,25.2876,25.3216,25.2706,25.299,25600.0
2006-03-06 13:55:00,44.62,44.78,44.59,44.76,49600.0,25.299,25.3897,25.282,25.3783,49600.0
2006-03-06 14:00:00,44.76,44.76,44.47,44.52,61600.0,25.3783,25.3783,25.2139,25.2423,61600.0
2006-03-06 14:05:00,44.53,44.54,44.35,44.44,76600.0,25.2479,25.2536,25.1459,25.1969,76600.0
2006-03-06 14:10:00,44.42,44.5,44.38,44.41,73600.0,25.1856,25.2309,25.1629,25.1799,73600.0
2006-03-06 14:15:00,44.42,44.57,44.42,44.54,71200.0,25.1856,25.2706,25.1856,25.2536,71200.0
2006-03-06 14:20:00,44.54,44.62,44.48,44.55,54400.0,25.2536,25.299,25.2196,25.2593,54400.0
2006-03-06 14:25:00,44.54,44.58,44.5,44.52,31200.0,25.2536,25.2763,25.2309,25.2423,31200.0
2006-03-06 14:30:00,44.52,44.66,44.52,44.66,38600.0,25.2423,25.3216,25.2423,25.3216,38600.0
2006-03-06 14:35:00,44.68,44.81,44.67,44.67,38800.0,25.333,25.4067,25.3273,25.3273,38800.0
2006-03-06 14:40:00,44.68,44.7,44.6,44.61,31200.0,25.333,25.3443,25.2876,25.2933,31200.0
2006-03-06 14:45:00,44.62,44.63,44.52,44.58,28800.0,25.299,25.3046,25.2423,25.2763,28800.0
2006-03-06 14:50:00,44.58,44.67,44.57,44.63,28200.0,25.2763,25.3273,25.2706,25.3046,28200.0
2006-03-06 14:55:00,44.63,44.78,44.63,44.73,35200.0,25.3046,25.3897,25.3046,25.3613,35200.0
2006-03-06 15:00:00,44.73,44.95,44.68,44.95,49600.0,25.3613,25.4861,25.333,25.4861,49600.0
2006-03-06 15:05:00,44.95,44.95,44.81,44.83,44200.0,25.4861,25.4861,25.4067,25.418,44200.0
2006-03-06 15:10:00,44.84,44.88,44.82,44.88,20600.0,25.4237,25.4464,25.4124,25.4464,20600.0
2006-03-06 15:15:00,44.89,45.05,44.89,45.0,71600.0,25.452,25.5428,25.452,25.5144,71600.0
2006-03-06 15:20:00,45.0,45.02,44.96,45.0,55400.0,25.5144,25.5258,25.4917,25.5144,55400.0
2006-03-06 15:25:00,45.0,45.1,44.99,45.02,42600.0,25.5144,25.5711,25.5087,25.5258,42600.0
2006-03-06 15:30:00,45.02,45.06,44.94,44.96,54800.0,25.5258,25.5484,25.4804,25.4917,54800.0
2006-03-06 15:35:00,44.96,44.99,44.9,44.92,34000.0,25.4917,25.5087,25.4577,25.4691,34000.0
2006-03-06 15:40:00,44.92,44.94,44.88,44.91,41200.0,25.4691,25.4804,25.4464,25.4634,41200.0
2006-03-06 15:45:00,44.93,44.98,44.89,44.97,42200.0,25.4747,25.5031,25.452,25.4974,42200.0
2006-03-06 15:50:00,44.96,45.01,44.96,45.0,64600.0,25.4917,25.5201,25.4917,25.5144,64600.0
2006-03-06 15:55:00,45.0,45.02,44.95,44.98,101800.0,25.5144,25.5258,25.4861,25.5031,101800.0
2006-03-07 09:30:00,44.9,44.9,44.51,44.59,174000.0,25.4577,25.4577,25.2366,25.282,174000.0
2006-03-07 09:35:00,44.56,44.73,44.38,44.38,68600.0,25.2649,25.3613,25.1629,25.1629,68600.0
2006-03-07 09:40:00,44.38,44.4,44.24,44.35,127600.0,25.1629,25.1742,25.0835,25.1459,127600.0
2006-03-07 09:45:00,44.35,44.49,44.27,44.27,87800.0,25.1459,25.2253,25.1005,25.1005,87800.0
2006-03-07 09:50:00,44.27,44.4,44.27,44.4,137600.0,25.1005,25.1742,25.1005,25.1742,137600.0
2006-03-07 09:55:00,44.41,44.44,44.33,44.37,73000.0,25.1799,25.1969,25.1345,25.1572,73000.0
2006-03-07 10:00:00,44.38,44.67,44.38,44.51,78400.0,25.1629,25.3273,25.1629,25.2366,78400.0
2006-03-07 10:05:00,44.52,44.66,44.51,44.6,74200.0,25.2423,25.3216,25.2366,25.2876,74200.0
2006-03-07 10:10:00,44.62,44.62,44.51,44.56,32400.0,25.299,25.299,25.2366,25.2649,32400.0
2006-03-07 10:15:00,44.56,44.79,44.56,44.74,62600.0,25.2649,25.3954,25.2649,25.367,62600.0
2006-03-07 10:20:00,44.72,44.74,44.67,44.71,114600.0,25.3557,25.367,25.3273,25.35,114600.0
2006-03-07 10:25:00,44.71,44.71,44.58,44.69,94600.0,25.35,25.35,25.2763,25.3387,94600.0
2006-03-07 10:30:00,44.7,44.72,44.65,44.65,57000.0,25.3443,25.3557,25.316,25.316,57000.0
2006-03-07 10:35:00,44.66,44.7,44.58,44.67,43400.0,25.3216,25.3443,25.2763,25.3273,43400.0
2006-03-07 10:40:00,44.67,44.7,44.52,44.52,33200.0,25.3273,25.3443,25.2423,25.2423,33200.0
2006-03-07 10:45:00,44.52,44.62,44.46,44.56,57400.0,25.2423,25.299,25.2082,25.2649,57400.0
2006-03-07 10:50:00,44.54,44.63,44.51,44.62,46600.0,25.2536,25.3046,25.2366,25.299,46600.0
2006-03-07 10:55:00,44.62,44.64,44.49,44.52,57200.0,25.299,25.3103,25.2253,25.2423,57200.0
2006-03-07 11:00:00,44.52,44.62,44.48,44.62,57600.0,25.2423,25.299,25.2196,25.299,57600.0
2006-03-07 11:05:00,44.62,44.79,44.58,44.79,69800.0,25.299,25.3954,25.2763,25.3954,69800.0
2006-03-07 11:10:00,44.8,44.81,44.65,44.72,61000.0,25.401,25.4067,25.316,25.3557,61000.0
2006-03-07 11:15:00,44.69,44.83,44.69,44.82,36800.0,25.3387,25.418,25.3387,25.4124,36800.0
2006-03-07 11:20:00,44.83,44.93,44.83,44.9,90000.0,25.418,25.4747,25.418,25.4577,90000.0
2006-03-07 11:25:00,44.9,44.93,44.85,44.88,91000.0,25.4577,25.4747,25.4294,25.4464,91000.0
2006-03-07 11:30:00,44.88,44.88,44.74,44.74,26000.0,25.4464,25.4464,25.367,25.367,26000.0
2006-03-07 11:35:00,44.74,44.74,44.66,44.67,33000.0,25.367,25.367,25.3216,25.3273,33000.0
2006-03-07 11:40:00,44.69,44.73,44.64,44.67,40200.0,25.3387,25.3613,25.3103,25.3273,40200.0
2006-03-07 11:45:00,44.67,44.73,44.63,44.7,28800.0,25.3273,25.3613,25.3046,25.3443,28800.0
2006-03-07 11:50:00,44.7,44.72,44.62,44.63,32400.0,25.3443,25.3557,25.299,25.3046,32400.0
2006-03-07 11:55:00,44.61,44.61,44.45,44.49,92200.0,25.2933,25.2933,25.2026,25.2253,92200.0
2006-03-07 12:00:00,44.49,44.54,44.41,44.5,88000.0,25.2253,25.2536,25.1799,25.2309,88000.0
2006-03-07 12:05:00,44.48,44.51,44.45,44.45,21600.0,25.2196,25.2366,25.2026,25.2026,21600.0
2006-03-07 12:10:00,44.43,44.52,44.43,44.52,22600.0,25.1912,25.2423,25.1912,25.2423,22600.0
2006-03-07 12:15:00,44.51,44.54,44.44,44.47,51800.0,25.2366,25.2536,25.1969,25.2139,51800.0
2006-03-07 12:20:00,44.46,44.49,44.44,44.47,24600.0,25.2082,25.2253,25.1969,25.2139,24600.0
2006-03-07 12:25:00,44.47,44.54,44.44,44.45,31400.0,25.2139,25.2536,25.1969,25.2026,31400.0
2006-03-07 12:30:00,44.47,44.47,44.41,44.42,27200.0,25.2139,25.2139,25.1799,25.1856,27200.0
2006-03-07 12:35:00,44.41,44.43,44.3,44.31,45000.0,25.1799,25.1912,25.1175,25.1232,45000.0
2006-03-07 12:40:00,44.3,44.42,44.3,44.33,36400.0,25.1175,25.1856,25.1175,25.1345,36400.0
2006-03-07 12:45:00,44.33,44.35,44.17,44.2,55200.0,25.1345,25.1459,25.0438,25.0608,55200.0
2006-03-07 12:50:00,44.19,44.2,44.1,44.16,89400.0,25.0552,25.0608,25.0041,25.0381,89400.0
2006-03-07 12:55:00,44.16,44.16,44.0,44.0,55400.0,25.0381,25.0381,24.9474,24.9474,55400.0
2006-03-07 13:00:00,43.99,44.06,43.9,43.9,75200.0,24.9418,24.9815,24.8907,24.8907,75200.0
2006-03-07 13:05:00,43.88,43.93,43.81,43.82,107800.0,24.8794,24.9077,24.8397,24.8454,107800.0
2006-03-07 13:10:00,43.82,43.83,43.7,43.72,34800.0,24.8454,24.851,24.7773,24.7887,34800.0
2006-03-07 13:15:00,43.72,43.87,43.71,43.82,78000.0,24.7887,24.8737,24.783,24.8454,78000.0
2006-03-07 13:20:00,43.85,43.98,43.83,43.86,31800.0,24.8624,24.9361,24.851,24.8681,31800.0
2006-03-07 13:25:00,43.88,43.9,43.79,43.81,19800.0,24.8794,24.8907,24.8284,24.8397,19800.0
2006-03-07 13:30:00,43.82,43.9,43.8,43.9,44400.0,24.8454,24.8907,24.834,24.8907,44400.0
2006-03-07 13:35:00,43.9,43.92,43.74,43.78,51400.0,24.8907,24.9021,24.8,24.8227,51400.0
2006-03-07 13:40:00,43.8,43.8,43.72,43.72,27400.0,24.834,24.834,24.7887,24.7887,27400.0
2006-03-07 13:45:00,43.72,43.86,43.72,43.81,40200.0,24.7887,24.8681,24.7887,24.8397,40200.0
2006-03-07 13:50:00,43.81,44.05,43.79,44.05,68400.0,24.8397,24.9758,24.8284,24.9758,68400.0
2006-03-07 13:55:00,44.09,44.09,44.02,44.09,85400.0,24.9985,24.9985,24.9588,24.9985,85400.0
2006-03-07 14:00:00,44.08,44.2,44.02,44.17,93600.0,24.9928,25.0608,24.9588,25.0438,93600.0
2006-03-07 14:05:00,44.15,44.18,43.95,43.97,53200.0,25.0325,25.0495,24.9191,24.9304,53200.0
2006-03-07 14:10:00,43.97,43.97,43.82,43.82,51000.0,24.9304,24.9304,24.8454,24.8454,51000.0
2006-03-07 14:15:00,43.82,43.86,43.77,43.78,42600.0,24.8454,24.8681,24.817,24.8227,42600.0
2006-03-07 14:20:00,43.79,43.83,43.76,43.82,49200.0,24.8284,24.851,24.8114,24.8454,49200.0
2006-03-07 14:25:00,43.79,43.91,43.77,43.77,57400.0,24.8284,24.8964,24.817,24.817,57400.0
2006-03-07 14:30:00,43.76,43.79,43.7,43.76,62000.0,24.8114,24.8284,24.7773,24.8114,62000.0
2006-03-07 14:35:00,43.74,43.78,43.68,43.74,36800.0,24.8,24.8227,24.766,24.8,36800.0
2006-03-07 14:40:00,43.74,43.87,43.74,43.8,25800.0,24.8,24.8737,24.8,24.834,25800.0
2006-03-07 14:45:00,43.8,43.85,43.75,43.84,27200.0,24.834,24.8624,24.8057,24.8567,27200.0
2006-03-07 14:50:00,43.8,43.98,43.8,43.97,43000.0,24.834,24.9361,24.834,24.9304,43000.0
2006-03-07 14:55:00,43.97,43.99,43.89,43.91,57000.0,24.9304,24.9418,24.8851,24.8964,57000.0
2006-03-07 15:00:00,43.91,43.99,43.88,43.97,41400.0,24.8964,24.9418,24.8794,24.9304,41400.0
2006-03-07 15:05:00,43.99,44.04,43.92,43.93,50200.0,24.9418,24.9701,24.9021,24.9077,50200.0
2006-03-07 15:10:00,43.94,43.96,43.85,43.88,58400.0,24.9134,24.9248,24.8624,24.8794,58400.0
2006-03-07 15:15:00,43.88,43.88,43.76,43.8,32200.0,24.8794,24.8794,24.8114,24.834,32200.0
2006-03-07 15:20:00,43.79,43.86,43.76,43.85,56200.0,24.8284,24.8681,24.8114,24.8624,56200.0
2006-03-07 15:25:00,43.85,43.88,43.84,43.87,33800.0,24.8624,24.8794,24.8567,24.8737,33800.0
2006-03-07 15:30:00,43.87,43.94,43.81,43.81,82800.0,24.8737,24.9134,24.8397,24.8397,82800.0
2006-03-07 15:35:00,43.81,43.91,43.77,43.91,100400.0,24.8397,24.8964,24.817,24.8964,100400.0
2006-03-07 15:40:00,43.91,43.94,43.85,43.85,146600.0,24.8964,24.9134,24.8624,24.8624,146600.0
2006-03-07 15:45:00,43.85,43.85,43.81,43.85,124000.0,24.8624,24.8624,24.8397,24.8624,124000.0
2006-03-07 15:50:00,43.85,43.91,43.82,43.86,138600.0,24.8624,24.8964,24.8454,24.8681,138600.0
2006-03-07 15:55:00,43.85,43.93,43.84,43.93,111000.0,24.8624,24.9077,24.8567,24.9077,111000.0
2006-03-08 09:30:00,43.69,43.88,43.55,43.55,177200.0,24.7717,24.8794,24.6923,24.6923,177200.0
2006-03-08 09:35:00,43.55,43.55,43.34,43.4,133800.0,24.6923,24.6923,24.5732,24.6072,133800.0
2006-03-08 09:40:00,43.4,43.4,43.21,43.21,47800.0,24.6072,24.6072,24.4995,24.4995,47800.0
2006-03-08 09:45:00,43.21,43.26,43.1,43.25,132000.0,24.4995,24.5279,24.4371,24.5222,132000.0
2006-03-08 09:50:00,43.26,43.3,43.15,43.16,107200.0,24.5279,24.5505,24.4655,24.4712,107200.0
2006-03-08 09:55:00,43.14,43.2,42.98,43.16,132000.0,24.4598,24.4938,24.3691,24.4712,132000.0
2006-03-08 10:00:00,43.16,43.34,43.1,43.29,153800.0,24.4712,24.5732,24.4371,24.5449,153800.0
2006-03-08 10:05:00,43.33,43.54,43.3,43.48,171800.0,24.5675,24.6866,24.5505,24.6526,171800.0
2006-03-08 10:10:00,43.48,43.51,43.35,43.51,90800.0,24.6526,24.6696,24.5789,24.6696,90800.0
2006-03-08 10:15:00,43.48,43.77,43.48,43.65,121800.0,24.6526,24.817,24.6526,24.749,121800.0
2006-03-08 10:20:00,43.67,43.7,43.56,43.56,109600.0,24.7603,24.7773,24.698,24.698,109600.0
2006-03-08 10:25:00,43.6,43.8,43.6,43.6,101400.0,24.7206,24.834,24.7206,24.7206,101400.0
2006-03-08 10:30:00,43.66,43.98,43.66,43.98,110400.0,24.7547,24.9361,24.7547,24.9361,110400.0
2006-03-08 10:35:00,43.97,44.21,43.9,44.21,95000.0,24.9304,25.0665,24.8907,25.0665,95000.0
2006-03-08 10:40:00,44.18,44.32,44.18,44.21,143200.0,25.0495,25.1289,25.0495,25.0665,143200.0
2006-03-08 10:45:00,44.21,44.23,43.93,43.93,180400.0,25.0665,25.0778,24.9077,24.9077,180400.0
2006-03-08 10:50:00,43.93,44.13,43.9,44.06,95000.0,24.9077,25.0211,24.8907,24.9815,95000.0
2006-03-08 10:55:00,44.13,44.33,44.1,44.33,133600.0,25.0211,25.1345,25.0041,25.1345,133600.0
2006-03-08 11:00:00,44.34,44.37,44.17,44.19,84400.0,25.1402,25.1572,25.0438,25.0552,84400.0
2006-03-08 11:05:00,44.2,44.26,44.01,44.04,98400.0,25.0608,25.0948,24.9531,24.9701,98400.0
2006-03-08 11:10:00,44.04,44.15,43.99,44.15,257000.0,24.9701,25.0325,24.9418,25.0325,257000.0
2006-03-08 11:15:00,44.13,44.2,44.11,44.17,110200.0,25.0211,25.0608,25.0098,25.0438,110200.0
2006-03-08 11:20:00,44.13,44.16,44.07,44.07,47200.0,25.0211,25.0381,24.9871,24.9871,47200.0
2006-03-08 11:25:00,44.07,44.1,43.99,44.01,51400.0,24.9871,25.0041,24.9418,24.9531,51400.0
2006-03-08 11:30:00,44.01,44.04,43.92,44.0,86800.0,24.9531,24.9701,24.9021,24.9474,86800.0
2006-03-08 11:35:00,43.99,44.13,43.99,44.05,43600.0,24.9418,25.0211,24.9418,24.9758,43600.0
2006-03-08 11:40:00,44.04,44.07,43.93,43.93,40800.0,24.9701,24.9871,24.9077,24.9077,40800.0
2006-03-08 11:45:00,43.93,43.93,43.74,43.82,118200.0,24.9077,24.9077,24.8,24.8454,118200.0
2006-03-08 11:50:00,43.82,43.82,43.56,43.56,83400.0,24.8454,24.8454,24.698,24.698,83400.0
2006-03-08 11:55:00,43.59,43.59,43.45,43.55,167200.0,24.715,24.715,24.6356,24.6923,167200.0
2006-03-08 12:00:00,43.53,43.65,43.45,43.57,140800.0,24.6809,24.749,24.6356,24.7036,140800.0
2006-03-08 12:05:00,43.6,43.6,43.44,43.5,35800.0,24.7206,24.7206,24.6299,24.6639,35800.0
2006-03-08 12:10:00,43.51,43.58,43.33,43.33,71800.0,24.6696,24.7093,24.5675,24.5675,71800.0
2006-03-08 12:15:00,43.36,43.44,43.31,43.32,50800.0,24.5846,24.6299,24.5562,24.5619,50800.0
2006-03-08 12:20:00,43.32,43.41,43.29,43.41,38000.0,24.5619,24.6129,24.5449,24.6129,38000.0
2006-03-08 12:25:00,43.44,43.6,43.37,43.6,66800.0,24.6299,24.7206,24.5902,24.7206,66800.0
2006-03-08 12:30:00,43.6,43.72,43.55,43.64,83200.0,24.7206,24.7887,24.6923,24.7433,83200.0
2006-03-08 12:35:00,43.64,43.65,43.5,43.54,34400.0,24.7433,24.749,24.6639,24.6866,34400.0
2006-03-08 12:40:00,43.54,43.57,43.47,43.52,51600.0,24.6866,24.7036,24.6469,24.6753,51600.0
2006-03-08 12:45:00,43.52,43.6,43.49,43.55,76200.0,24.6753,24.7206,24.6583,24.6923,76200.0
2006-03-08 12:50:00,43.54,43.69,43.52,43.67,67000.0,24.6866,24.7717,24.6753,24.7603,67000.0
2006-03-08 12:55:00,43.67,43.75,43.67,43.71,70000.0,24.7603,24.8057,24.7603,24.783,70000.0
2006-03-08 13:00:00,43.71,43.93,43.7,43.91,62400.0,24.783,24.9077,24.7773,24.8964,62400.0
2006-03-08 13:05:00,43.93,43.96,43.88,43.88,98800.0,24.9077,24.9248,24.8794,24.8794,98800.0
2006-03-08 13:10:00,43.88,43.88,43.73,43.73,34000.0,24.8794,24.8794,24.7943,24.7943,34000.0
2006-03-08 13:15:00,43.72,43.74,43.61,43.68,17600.0,24.7887,24.8,24.7263,24.766,17600.0
2006-03-08 13:20:00,43.69,43.69,43.62,43.65,12200.0,24.7717,24.7717,24.732,24.749,12200.0
2006-03-08 13:25:00,43.63,43.71,43.61,43.71,29400.0,24.7376,24.783,24.7263,24.783,29400.0
2006-03-08 13:30:00,43.72,43.72,43.63,43.63,13600.0,24.7887,24.7887,24.7376,24.7376,13600.0
2006-03-08 13:35:00,43.62,43.67,43.59,43.6,20800.0,24.732,24.7603,24.715,24.7206,20800.0
2006-03-08 13:40:00,43.6,43.6,43.44,43.45,25800.0,24.7206,24.7206,24.6299,24.6356,25800.0
2006-03-08 13:45:00,43.44,43.55,43.44,43.52,47400.0,24.6299,24.6923,24.6299,24.6753,47400.0
2006-03-08 13:50:00,43.52,43.52,43.41,43.43,15400.0,24.6753,24.6753,24.6129,24.6242,15400.0
2006-03-08 13:55:00,43.45,43.49,43.45,43.47,20800.0,24.6356,24.6583,24.6356,24.6469,20800.0
2006-03-08 14:00:00,43.47,43.65,43.43,43.65,71400.0,24.6469,24.749,24.6242,24.749,71400.0
2006-03-08 14:05:00,43.65,43.73,43.6,43.66,164400.0,24.749,24.7943,24.7206,24.7547,164400.0
2006-03-08 14:10:00,43.7,43.76,43.66,43.66,78600.0,24.7773,24.8114,24.7547,24.7547,78600.0
2006-03-08 14:15:00,43.67,43.79,43.63,43.74,31600.0,24.7603,24.8284,24.7376,24.8,31600.0
2006-03-08 14:20:00,43.74,43.8,43.74,43.76,154400.0,24.8,24.834,24.8,24.8114,154400.0
2006-03-08 14:25:00,43.76,43.83,43.75,43.76,106600.0,24.8114,24.851,24.8057,24.8114,106600.0
2006-03-08 14:30:00,43.77,43.93,43.75,43.88,123600.0,24.817,24.9077,24.8057,24.8794,123600.0
2006-03-08 14:35:00,43.88,44.07,43.88,44.07,85000.0,24.8794,24.9871,24.8794,24.9871,85000.0
2006-03-08 14:40:00,44.07,44.18,44.03,44.18,104600.0,24.9871,25.0495,24.9644,25.0495,104600.0
2006-03-08 14:45:00,44.2,44.32,44.2,44.25,72400.0,25.0608,25.1289,25.0608,25.0892,72400.0
2006-03-08 14:50:00,44.24,44.3,44.16,44.26,87200.0,25.0835,25.1175,25.0381,25.0948,87200.0
2006-03-08 14:55:00,44.26,44.28,44.16,44.16,45800.0,25.0948,25.1062,25.0381,25.0381,45800.0
2006-03-08 15:00:00,44.15,44.29,44.11,44.29,43600.0,25.0325,25.1119,25.0098,25.1119,43600.0
2006-03-08 15:05:00,44.29,44.58,44.29,44.52,130600.0,25.1119,25.2763,25.1119,25.2423,130600.0
2006-03-08 15:10:00,44.54,44.54,44.43,44.49,86000.0,25.2536,25.2536,25.1912,25.2253,86000.0
2006-03-08 15:15:00,44.49,44.55,44.47,44.51,71000.0,25.2253,25.2593,25.2139,25.2366,71000.0
2006-03-08 15:20:00,44.51,44.51,44.44,44.44,38800.0,25.2366,25.2366,25.1969,25.1969,38800.0
2006-03-08 15:25:00,44.47,44.54,44.45,44.52,60400.0,25.2139,25.2536,25.2026,25.2423,60400.0
2006-03-08 15:30:00,44.52,44.54,44.41,44.41,40400.0,25.2423,25.2536,25.1799,25.1799,40400.0
2006-03-08 15:35:00,44.42,44.42,44.29,44.3,60200.0,25.1856,25.1856,25.1119,25.1175,60200.0
2006-03-08 15:40:00,44.3,44.47,44.3,44.44,44400.0,25.1175,25.2139,25.1175,25.1969,44400.0
2006-03-08 15:45:00,44.46,44.46,44.37,44.45,62800.0,25.2082,25.2082,25.1572,25.2026,62800.0
2006-03-08 15:50:00,44.46,44.51,44.45,44.47,105000.0,25.2082,25.2366,25.2026,25.2139,105000.0
2006-03-08 15:55:00,44.46,44.52,44.4,44.4,100000.0,25.2082,25.2423,25.1742,25.1742,100000.0
2006-03-09 09:30:00,45.24,45.75,45.24,45.75,371200.0,25.6505,25.9397,25.6505,25.9397,371200.0
2006-03-09 09:35:00,45.75,45.85,45.5,45.72,212400.0,25.9397,25.9964,25.7979,25.9226,212400.0
2006-03-09 09:40:00,45.65,45.74,45.58,45.59,253400.0,25.883,25.934,25.8433,25.8489,253400.0
2006-03-09 09:45:00,45.6,45.87,45.57,45.87,91400.0,25.8546,26.0077,25.8376,26.0077,91400.0
2006-03-09 09:50:00,45.87,45.88,45.63,45.7,165400.0,26.0077,26.0134,25.8716,25.9113,165400.0
2006-03-09 09:55:00,45.7,45.85,45.58,45.85,133800.0,25.9113,25.9964,25.8433,25.9964,133800.0
2006-03-09 10:00:00,45.85,45.95,45.78,45.88,119200.0,25.9964,26.0531,25.9567,26.0134,119200.0
2006-03-09 10:05:00,45.88,45.99,45.82,45.9,110000.0,26.0134,26.0757,25.9793,26.0247,110000.0
2006-03-09 10:10:00,45.9,45.96,45.75,45.81,116800.0,26.0247,26.0587,25.9397,25.9737,116800.0
2006-03-09 10:15:00,45.81,45.82,45.66,45.74,81800.0,25.9737,25.9793,25.8886,25.934,81800.0
2006-03-09 10:20:00,45.74,45.8,45.65,45.71,89600.0,25.934,25.968,25.883,25.917,89600.0
2006-03-09 10:25:00,45.72,45.78,45.63,45.7,131200.0,25.9226,25.9567,25.8716,25.9113,131200.0
2006-03-09 10:30:00,45.7,45.83,45.63,45.77,57600.0,25.9113,25.985,25.8716,25.951,57600.0
2006-03-09 10:35:00,45.75,45.83,45.72,45.72,56200.0,25.9397,25.985,25.9226,25.9226,56200.0
2006-03-09 10:40:00,45.74,45.74,45.55,45.59,98600.0,25.934,25.934,25.8263,25.8489,98600.0
2006-03-09 10:45:00,45.59,45.62,45.52,45.52,67200.0,25.8489,25.866,25.8093,25.8093,67200.0
2006-03-09 10:50:00,45.52,45.55,45.38,45.4,196200.0,25.8093,25.8263,25.7299,25.7412,196200.0
2006-03-09 10:55:00,45.4,45.54,45.38,45.38,78000.0,25.7412,25.8206,25.7299,25.7299,78000.0
2006-03-09 11:00:00,45.38,45.55,45.36,45.48,56000.0,25.7299,25.8263,25.7185,25.7866,56000.0
2006-03-09 11:05:00,45.49,45.6,45.43,45.59,85600.0,25.7922,25.8546,25.7582,25.8489,85600.0
2006-03-09 11:10:00,45.57,45.58,45.51,45.56,96600.0,25.8376,25.8433,25.8036,25.8319,96600.0
2006-03-09 11:15:00,45.54,45.6,45.43,45.45,95800.0,25.8206,25.8546,25.7582,25.7696,95800.0
2006-03-09 11:20:00,45.44,45.47,45.33,45.42,75000.0,25.7639,25.7809,25.7015,25.7526,75000.0
2006-03-09 11:25:00,45.42,45.55,45.35,45.55,31800.0,25.7526,25.8263,25.7129,25.8263,31800.0
2006-03-09 11:30:00,45.55,45.6,45.44,45.54,53600.0,25.8263,25.8546,25.7639,25.8206,53600.0
2006-03-09 11:35:00,45.56,45.56,45.43,45.43,76000.0,25.8319,25.8319,25.7582,25.7582,76000.0
2006-03-09 11:40:00,45.44,45.49,45.4,45.48,59800.0,25.7639,25.7922,25.7412,25.7866,59800.0
2006-03-09 11:45:00,45.45,45.5,45.4,45.43,20400.0,25.7696,25.7979,25.7412,25.7582,20400.0
2006-03-09 11:50:00,45.43,45.46,45.37,45.46,33000.0,25.7582,25.7752,25.7242,25.7752,33000.0
2006-03-09 11:55:00,45.45,45.5,45.4,45.42,46200.0,25.7696,25.7979,25.7412,25.7526,46200.0
2006-03-09 12:00:00,45.42,45.44,45.37,45.39,96000.0,25.7526,25.7639,25.7242,25.7355,96000.0
2006-03-09 12:05:00,45.39,45.4,45.2,45.26,140400.0,25.7355,25.7412,25.6278,25.6618,140400.0
2006-03-09 12:10:00,45.24,45.27,45.18,45.23,126000.0,25.6505,25.6675,25.6165,25.6448,126000.0
2006-03-09 12:15:00,45.24,45.35,45.23,45.27,62800.0,25.6505,25.7129,25.6448,25.6675,62800.0
2006-03-09 12:20:00,45.27,45.36,45.27,45.35,30400.0,25.6675,25.7185,25.6675,25.7129,30400.0
2006-03-09 12:25:00,45.35,45.41,45.28,45.38,36000.0,25.7129,25.7469,25.6732,25.7299,36000.0
2006-03-09 12:30:00,45.41,45.41,45.3,45.34,23400.0,25.7469,25.7469,25.6845,25.7072,23400.0
2006-03-09 12:35:00,45.34,45.35,45.23,45.24,31400.0,25.7072,25.7129,25.6448,25.6505,31400.0
2006-03-09 12:40:00,45.23,45.26,45.19,45.2,44800.0,25.6448,25.6618,25.6221,25.6278,44800.0
2006-03-09 12:45:00,45.2,45.23,45.16,45.16,54200.0,25.6278,25.6448,25.6051,25.6051,54200.0
2006-03-09 12:50:00,45.16,45.16,45.08,45.1,54200.0,25.6051,25.6051,25.5598,25.5711,54200.0
2006-03-09 12:55:00,45.1,45.19,45.06,45.19,48000.0,25.5711,25.6221,25.5484,25.6221,48000.0
2006-03-09 13:00:00,45.19,45.21,45.15,45.21,58800.0,25.6221,25.6335,25.5995,25.6335,58800.0
2006-03-09 13:05:00,45.21,45.22,45.15,45.21,38800.0,25.6335,25.6392,25.5995,25.6335,38800.0
2006-03-09 13:10:00,45.21,45.27,45.2,45.26,69400.0,25.6335,25.6675,25.6278,25.6618,69400.0
2006-03-09 13:15:00,45.25,45.39,45.25,45.38,59200.0,25.6562,25.7355,25.6562,25.7299,59200.0
2006-03-09 13:20:00,45.38,45.42,45.29,45.31,91000.0,25.7299,25.7526,25.6788,25.6902,91000.0
2006-03-09 13:25:00,45.28,45.3,45.21,45.21,75400.0,25.6732,25.6845,25.6335,25.6335,75400.0
2006-03-09 13:30:00,45.22,45.23,45.16,45.23,43400.0,25.6392,25.6448,25.6051,25.6448,43400.0
2006-03-09 13:35:00,45.23,45.23,45.17,45.2,24200.0,25.6448,25.6448,25.6108,25.6278,24200.0
2006-03-09 13:40:00,45.23,45.31,45.21,45.29,27000.0,25.6448,25.6902,25.6335,25.6788,27000.0
2006-03-09 13:45:00,45.28,45.29,45.23,45.23,12400.0,25.6732,25.6788,25.6448,25.6448,12400.0
2006-03-09 13:50:00,45.23,45.26,45.21,45.22,28200.0,25.6448,25.6618,25.6335,25.6392,28200.0
2006-03-09 13:55:00,45.24,45.29,45.21,45.28,16400.0,25.6505,25.6788,25.6335,25.6732,16400.0
2006-03-09 14:00:00,45.29,45.42,45.27,45.42,32800.0,25.6788,25.7526,25.6675,25.7526,32800.0
2006-03-09 14:05:00,45.4,45.48,45.4,45.45,114600.0,25.7412,25.7866,25.7412,25.7696,114600.0
2006-03-09 14:10:00,45.45,45.56,45.43,45.56,43200.0,25.7696,25.8319,25.7582,25.8319,43200.0
2006-03-09 14:15:00,45.56,45.56,45.46,45.47,94600.0,25.8319,25.8319,25.7752,25.7809,94600.0
2006-03-09 14:20:00,45.47,45.5,45.38,45.38,49800.0,25.7809,25.7979,25.7299,25.7299,49800.0
2006-03-09 14:25:00,45.4,45.4,45.28,45.29,42200.0,25.7412,25.7412,25.6732,25.6788,42200.0
2006-03-09 14:30:00,45.29,45.35,45.24,45.35,46600.0,25.6788,25.7129,25.6505,25.7129,46600.0
2006-03-09 14:35:00,45.36,45.42,45.31,45.32,90000.0,25.7185,25.7526,25.6902,25.6959,90000.0
2006-03-09 14:40:00,45.33,45.33,45.16,45.16,42600.0,25.7015,25.7015,25.6051,25.6051,42600.0
2006-03-09 14:45:00,45.2,45.29,45.18,45.24,53400.0,25.6278,25.6788,25.6165,25.6505,53400.0
2006-03-09 14:50:00,45.25,45.4,45.25,45.35,45000.0,25.6562,25.7412,25.6562,25.7129,45000.0
2006-03-09 14:55:00,45.34,45.35,45.26,45.32,45000.0,25.7072,25.7129,25.6618,25.6959,45000.0
2006-03-09 15:00:00,45.29,45.32,45.13,45.13,83000.0,25.6788,25.6959,25.5881,25.5881,83000.0
2006-03-09 15:05:00,45.13,45.18,45.02,45.04,109400.0,25.5881,25.6165,25.5258,25.5371,109400.0
2006-03-09 15:10:00,45.04,45.08,45.01,45.08,102000.0,25.5371,25.5598,25.5201,25.5598,102000.0
2006-03-09 15:15:00,45.11,45.17,45.04,45.08,47000.0,25.5768,25.6108,25.5371,25.5598,47000.0
2006-03-09 15:20:00,45.09,45.22,45.09,45.22,38000.0,25.5654,25.6392,25.5654,25.6392,38000.0
2006-03-09 15:25:00,45.21,45.23,45.1,45.15,49000.0,25.6335,25.6448,25.5711,25.5995,49000.0
2006-03-09 15:30:00,45.13,45.18,45.08,45.13,65000.0,25.5881,25.6165,25.5598,25.5881,65000.0
2006-03-09 15:35:00,45.13,45.17,45.09,45.09,43200.0,25.5881,25.6108,25.5654,25.5654,43200.0
2006-03-09 15:40:00,45.09,45.12,45.06,45.12,97600.0,25.5654,25.5825,25.5484,25.5825,97600.0
2006-03-09 15:45:00,45.12,45.15,45.05,45.07,84400.0,25.5825,25.5995,25.5428,25.5541,84400.0
2006-03-09 15:50:00,45.06,45.1,45.06,45.08,92200.0,25.5484,25.5711,25.5484,25.5598,92200.0
2006-03-09 15:55:00,45.08,45.11,45.06,45.1,142000.0,25.5598,25.5768,25.5484,25.5711,142000.0
2006-03-10 09:30:00,46.25,46.45,46.24,46.4,451400.0,26.2232,26.3365,26.2175,26.3082,451400.0
2006-03-10 09:35:00,46.4,46.74,46.32,46.6,360200.0,26.3082,26.501,26.2628,26.4216,360200.0
2006-03-10 09:40:00,46.57,46.6,46.16,46.18,298600.0,26.4046,26.4216,26.1721,26.1835,298600.0
2006-03-10 09:45:00,46.13,46.25,46.04,46.12,284200.0,26.1551,26.2232,26.1041,26.1494,284200.0
2006-03-10 09:50:00,46.02,46.25,46.01,46.24,269400.0,26.0927,26.2232,26.0871,26.2175,269400.0
2006-03-10 09:55:00,46.24,46.33,46.13,46.29,163200.0,26.2175,26.2685,26.1551,26.2458,163200.0
2006-03-10 10:00:00,46.32,46.32,45.88,45.99,219200.0,26.2628,26.2628,26.0134,26.0757,219200.0
2006-03-10 10:05:00,45.98,46.07,45.81,46.02,262800.0,26.0701,26.1211,25.9737,26.0927,262800.0
2006-03-10 10:10:00,46.02,46.07,45.9,46.0,182000.0,26.0927,26.1211,26.0247,26.0814,182000.0
2006-03-10 10:15:00,45.98,46.3,45.98,46.27,174000.0,26.0701,26.2515,26.0701,26.2345,174000.0
2006-03-10 10:20:00,46.3,46.44,46.22,46.38,224600.0,26.2515,26.3309,26.2061,26.2969,224600.0
2006-03-10 10:25:00,46.38,46.48,46.35,46.4,168000.0,26.2969,26.3536,26.2799,26.3082,168000.0
2006-03-10 10:30:00,46.38,46.54,46.38,46.41,166400.0,26.2969,26.3876,26.2969,26.3139,166400.0
2006-03-10 10:35:00,46.41,46.49,46.38,46.49,157200.0,26.3139,26.3592,26.2969,26.3592,157200.0
2006-03-10 10:40:00,46.49,46.5,46.45,46.47,176000.0,26.3592,26.3649,26.3365,26.3479,176000.0
2006-03-10 10:45:00,46.46,46.59,46.46,46.51,132200.0,26.3422,26.4159,26.3422,26.3706,132200.0
2006-03-10 10:50:00,46.52,46.55,46.47,46.52,98400.0,26.3762,26.3932,26.3479,26.3762,98400.0
2006-03-10 10:55:00,46.5,46.6,46.5,46.53,138400.0,26.3649,26.4216,26.3649,26.3819,138400.0
2006-03-10 11:00:00,46.54,46.54,46.38,46.46,75000.0,26.3876,26.3876,26.2969,26.3422,75000.0
2006-03-10 11:05:00,46.45,46.55,46.44,46.52,88200.0,26.3365,26.3932,26.3309,26.3762,88200.0
2006-03-10 11:10:00,46.55,46.58,46.49,46.58,61000.0,26.3932,26.4103,26.3592,26.4103,61000.0
2006-03-10 11:15:00,46.55,46.58,46.49,46.5,52800.0,26.3932,26.4103,26.3592,26.3649,52800.0
2006-03-10 11:20:00,46.51,46.51,46.36,46.38,57800.0,26.3706,26.3706,26.2855,26.2969,57800.0
2006-03-10 11:25:00,46.36,46.56,46.36,46.53,59200.0,26.2855,26.3989,26.2855,26.3819,59200.0
2006-03-10 11:30:00,46.56,46.57,46.43,46.52,35400.0,26.3989,26.4046,26.3252,26.3762,35400.0
2006-03-10 11:35:00,46.54,46.55,46.45,46.55,57400.0,26.3876,26.3932,26.3365,26.3932,57400.0
2006-03-10 11:40:00,46.55,46.6,46.5,46.52,73400.0,26.3932,26.4216,26.3649,26.3762,73400.0
2006-03-10 11:45:00,46.54,46.7,46.54,46.7,107600.0,26.3876,26.4783,26.3876,26.4783,107600.0
2006-03-10 11:50:00,46.69,46.71,46.65,46.7,72600.0,26.4726,26.484,26.4499,26.4783,72600.0
2006-03-10 11:55:00,46.72,46.74,46.68,46.72,78200.0,26.4896,26.501,26.467,26.4896,78200.0
2006-03-10 12:00:00,46.73,46.9,46.73,46.88,154800.0,26.4953,26.5917,26.4953,26.5804,154800.0
2006-03-10 12:05:00,46.88,46.95,46.83,46.95,137400.0,26.5804,26.62,26.552,26.62,137400.0
2006-03-10 12:10:00,46.91,46.96,46.88,46.88,108600.0,26.5974,26.6257,26.5804,26.5804,108600.0
2006-03-10 12:15:00,46.9,46.9,46.8,46.86,66200.0,26.5917,26.5917,26.535,26.569,66200.0
2006-03-10 12:20:00,46.85,46.9,46.8,46.89,44400.0,26.5633,26.5917,26.535,26.586,44400.0
2006-03-10 12:25:00,46.92,46.92,46.83,46.87,48400.0,26.603,26.603,26.552,26.5747,48400.0
2006-03-10 12:30:00,46.88,47.08,46.87,47.08,108600.0,26.5804,26.6938,26.5747,26.6938,108600.0
2006-03-10 12:35:00,47.07,47.1,47.02,47.05,97400.0,26.6881,26.7051,26.6597,26.6767,97400.0
2006-03-10 12:40:00,47.03,47.05,46.99,47.04,44800.0,26.6654,26.6767,26.6427,26.6711,44800.0
2006-03-10 12:45:00,47.04,47.06,46.98,46.98,54800.0,26.6711,26.6824,26.6371,26.6371,54800.0
2006-03-10 12:50:00,47.0,47.0,46.94,46.97,41000.0,26.6484,26.6484,26.6144,26.6314,41000.0
2006-03-10 12:55:00,46.97,47.02,46.92,46.95,48000.0,26.6314,26.6597,26.603,26.62,48000.0
2006-03-10 13:00:00,46.95,46.97,46.93,46.95,16600.0,26.62,26.6314,26.6087,26.62,16600.0
2006-03-10 13:05:00,46.94,46.99,46.94,46.99,19000.0,26.6144,26.6427,26.6144,26.6427,19000.0
2006-03-10 13:10:00,46.97,47.06,46.97,47.06,32400.0,26.6314,26.6824,26.6314,26.6824,32400.0
2006-03-10 13:15:00,47.04,47.04,46.98,47.01,20200.0,26.6711,26.6711,26.6371,26.6541,20200.0
2006-03-10 13:20:00,47.0,47.02,46.94,46.97,27400.0,26.6484,26.6597,26.6144,26.6314,27400.0
2006-03-10 13:25:00,46.99,47.02,46.94,46.96,28400.0,26.6427,26.6597,26.6144,26.6257,28400.0
2006-03-10 13:30:00,46.96,46.98,46.85,46.9,56600.0,26.6257,26.6371,26.5633,26.5917,56600.0
2006-03-10 13:35:00,46.89,46.99,46.85,46.98,29800.0,26.586,26.6427,26.5633,26.6371,29800.0
2006-03-10 13:40:00,46.99,46.99,46.93,46.99,18400.0,26.6427,26.6427,26.6087,26.6427,18400.0
2006-03-10 13:45:00,46.99,47.01,46.95,47.01,39600.0,26.6427,26.6541,26.62,26.6541,39600.0
2006-03-10 13:50:00,47.02,47.08,47.0,47.07,42000.0,26.6597,26.6938,26.6484,26.6881,42000.0
2006-03-10 13:55:00,47.07,47.09,47.04,47.09,25200.0,26.6881,26.6994,26.6711,26.6994,25200.0
2006-03-10 14:00:00,47.1,47.2,47.07,47.2,72000.0,26.7051,26.7618,26.6881,26.7618,72000.0
2006-03-10 14:05:00,47.19,47.32,47.19,47.21,93600.0,26.7561,26.8298,26.7561,26.7675,93600.0
2006-03-10 14:10:00,47.22,47.29,47.16,47.27,37000.0,26.7731,26.8128,26.7391,26.8015,37000.0
2006-03-10 14:15:00,47.25,47.35,47.22,47.32,40400.0,26.7901,26.8468,26.7731,26.8298,40400.0
2006-03-10 14:20:00,47.33,47.35,47.3,47.32,52800.0,26.8355,26.8468,26.8185,26.8298,52800.0
2006-03-10 14:25:00,47.33,47.37,47.23,47.23,93000.0,26.8355,26.8582,26.7788,26.7788,93000.0
2006-03-10 14:30:00,47.2,47.23,47.15,47.21,50200.0,26.7618,26.7788,26.7334,26.7675,50200.0
2006-03-10 14:35:00,47.22,47.35,47.22,47.35,78000.0,26.7731,26.8468,26.7731,26.8468,78000.0
2006-03-10 14:40:00,47.35,47.47,47.35,47.45,79800.0,26.8468,26.9149,26.8468,26.9035,79800.0
2006-03-10 14:45:00,47.45,47.47,47.23,47.25,103400.0,26.9035,26.9149,26.7788,26.7901,103400.0
2006-03-10 14:50:00,47.24,47.35,47.19,47.31,46600.0,26.7845,26.8468,26.7561,26.8242,46600.0
2006-03-10 14:55:00,47.34,47.39,47.13,47.16,81200.0,26.8412,26.8695,26.7221,26.7391,81200.0
2006-03-10 15:00:00,47.13,47.13,46.95,47.02,159200.0,26.7221,26.7221,26.62,26.6597,159200.0
2006-03-10 15:05:00,47.01,47.02,46.9,46.99,111000.0,26.6541,26.6597,26.5917,26.6427,111000.0
2006-03-10 15:10:00,46.99,47.09,46.99,47.08,59800.0,26.6427,26.6994,26.6427,26.6938,59800.0
2006-03-10 15:15:00,47.05,47.24,47.0,47.22,74000.0,26.6767,26.7845,26.6484,26.7731,74000.0
2006-03-10 15:20:00,47.21,47.24,47.13,47.22,100200.0,26.7675,26.7845,26.7221,26.7731,100200.0
2006-03-10 15:25:00,47.22,47.37,47.19,47.35,84600.0,26.7731,26.8582,26.7561,26.8468,84600.0
2006-03-10 15:30:00,47.35,47.35,47.27,47.29,115800.0,26.8468,26.8468,26.8015,26.8128,115800.0
2006-03-10 15:35:00,47.29,47.35,47.29,47.31,60400.0,26.8128,26.8468,26.8128,26.8242,60400.0
2006-03-10 15:40:00,47.31,47.39,47.24,47.24,116800.0,26.8242,26.8695,26.7845,26.7845,116800.0
2006-03-10 15:45:00,47.24,47.4,47.23,47.39,129000.0,26.7845,26.8752,26.7788,26.8695,129000.0
2006-03-10 15:50:00,47.39,47.47,47.39,47.47,136800.0,26.8695,26.9149,26.8695,26.9149,136800.0
2006-03-10 15:55:00,47.47,47.57,46.75,47.54,242800.0,26.9149,26.9716,26.5066,26.9546,242800.0
2006-03-13 09:30:00,48.0,48.02,47.76,47.8,261600.0,27.2154,27.2267,27.0793,27.102,261600.0
2006-03-13 09:35:00,47.8,47.8,47.68,47.68,160000.0,27.102,27.102,27.0339,27.0339,160000.0
2006-03-13 09:40:00,47.68,47.68,47.41,47.41,113600.0,27.0339,27.0339,26.8809,26.8809,113600.0
2006-03-13 09:45:00,47.38,47.45,47.19,47.19,163000.0,26.8638,26.9035,26.7561,26.7561,163000.0
2006-03-13 09:50:00,47.17,47.33,47.16,47.16,140000.0,26.7448,26.8355,26.7391,26.7391,140000.0
2006-03-13 09:55:00,47.2,47.2,47.06,47.16,141200.0,26.7618,26.7618,26.6824,26.7391,141200.0
2006-03-13 10:00:00,47.17,47.33,47.14,47.19,191200.0,26.7448,26.8355,26.7278,26.7561,191200.0
2006-03-13 10:05:00,47.19,47.3,47.05,47.05,185800.0,26.7561,26.8185,26.6767,26.6767,185800.0
2006-03-13 10:10:00,47.05,47.24,47.04,47.24,84400.0,26.6767,26.7845,26.6711,26.7845,84400.0
2006-03-13 10:15:00,47.24,47.4,47.24,47.28,148800.0,26.7845,26.8752,26.7845,26.8071,148800.0
2006-03-13 10:20:00,47.26,47.26,46.88,46.88,87000.0,26.7958,26.7958,26.5804,26.5804,87000.0
2006-03-13 10:25:00,46.91,46.95,46.7,46.7,138200.0,26.5974,26.62,26.4783,26.4783,138200.0
2006-03-13 10:30:00,46.72,46.87,46.68,46.69,227800.0,26.4896,26.5747,26.467,26.4726,227800.0
2006-03-13 10:35:00,46.74,46.92,46.7,46.86,166600.0,26.501,26.603,26.4783,26.569,166600.0
2006-03-13 10:40:00,46.85,46.88,46.67,46.7,109400.0,26.5633,26.5804,26.4613,26.4783,109400.0
2006-03-13 10:45:00,46.72,46.77,46.57,46.62,146000.0,26.4896,26.518,26.4046,26.4329,146000.0
2006-03-13 10:50:00,46.62,46.72,46.59,46.65,103800.0,26.4329,26.4896,26.4159,26.4499,103800.0
2006-03-13 10:55:00,46.62,46.62,46.5,46.51,101000.0,26.4329,26.4329,26.3649,26.3706,101000.0
2006-03-13 11:00:00,46.51,46.65,46.46,46.58,181800.0,26.3706,26.4499,26.3422,26.4103,181800.0
2006-03-13 11:05:00,46.56,46.61,46.49,46.57,133600.0,26.3989,26.4273,26.3592,26.4046,133600.0
2006-03-13 11:10:00,46.57,46.71,46.57,46.59,94400.0,26.4046,26.484,26.4046,26.4159,94400.0
2006-03-13 11:15:00,46.59,46.68,46.56,46.63,68600.0,26.4159,26.467,26.3989,26.4386,68600.0
2006-03-13 11:20:00,46.63,46.63,46.55,46.59,56600.0,26.4386,26.4386,26.3932,26.4159,56600.0
2006-03-13 11:25:00,46.57,46.65,46.54,46.64,117800.0,26.4046,26.4499,26.3876,26.4443,117800.0
2006-03-13 11:30:00,46.64,46.64,46.5,46.55,55400.0,26.4443,26.4443,26.3649,26.3932,55400.0
2006-03-13 11:35:00,46.54,46.63,46.51,46.63,67400.0,26.3876,26.4386,26.3706,26.4386,67400.0
2006-03-13 11:40:00,46.63,46.68,46.61,46.66,37600.0,26.4386,26.467,26.4273,26.4556,37600.0
2006-03-13 11:45:00,46.66,46.69,46.59,46.68,51400.0,26.4556,26.4726,26.4159,26.467,51400.0
2006-03-13 11:50:00,46.66,46.66,46.55,46.62,40400.0,26.4556,26.4556,26.3932,26.4329,40400.0
2006-03-13 11:55:00,46.62,46.63,46.49,46.62,60800.0,26.4329,26.4386,26.3592,26.4329,60800.0
2006-03-13 12:00:00,46.62,46.64,46.51,46.52,105000.0,26.4329,26.4443,26.3706,26.3762,105000.0
2006-03-13 12:05:00,46.52,46.71,46.51,46.71,101800.0,26.3762,26.484,26.3706,26.484,101800.0
2006-03-13 12:10:00,46.72,46.79,46.64,46.67,90600.0,26.4896,26.5293,26.4443,26.4613,90600.0
2006-03-13 12:15:00,46.67,46.72,46.65,46.7,34600.0,26.4613,26.4896,26.4499,26.4783,34600.0
2006-03-13 12:20:00,46.69,46.69,46.53,46.53,24400.0,26.4726,26.4726,26.3819,26.3819,24400.0
2006-03-13 12:25:00,46.52,46.63,46.52,46.59,36800.0,26.3762,26.4386,26.3762,26.4159,36800.0
2006-03-13 12:30:00,46.59,46.63,46.55,46.56,40800.0,26.4159,26.4386,26.3932,26.3989,40800.0
2006-03-13 12:35:00,46.56,46.56,46.51,46.56,43000.0,26.3989,26.3989,26.3706,26.3989,43000.0
2006-03-13 12:40:00,46.59,46.59,46.51,46.51,34000.0,26.4159,26.4159,26.3706,26.3706,34000.0
2006-03-13 12:45:00,46.52,46.56,46.51,46.51,28800.0,26.3762,26.3989,26.3706,26.3706,28800.0
2006-03-13 12:50:00,46.51,46.52,46.36,46.36,70200.0,26.3706,26.3762,26.2855,26.2855,70200.0
2006-03-13 12:55:00,46.35,46.49,46.33,46.48,54000.0,26.2799,26.3592,26.2685,26.3536,54000.0
2006-03-13 13:00:00,46.48,46.48,46.33,46.37,36400.0,26.3536,26.3536,26.2685,26.2912,36400.0
2006-03-13 13:05:00,46.37,46.4,46.26,46.27,72000.0,26.2912,26.3082,26.2288,26.2345,72000.0
2006-03-13 13:10:00,46.26,46.33,46.05,46.26,84400.0,26.2288,26.2685,26.1098,26.2288,84400.0
2006-03-13 13:15:00,46.26,46.26,46.13,46.18,68000.0,26.2288,26.2288,26.1551,26.1835,68000.0
2006-03-13 13:20:00,46.15,46.2,46.06,46.2,130400.0,26.1665,26.1948,26.1154,26.1948,130400.0
2006-03-13 13:25:00,46.21,46.3,46.18,46.3,76800.0,26.2005,26.2515,26.1835,26.2515,76800.0
2006-03-13 13:30:00,46.29,46.3,46.23,46.26,92400.0,26.2458,26.2515,26.2118,26.2288,92400.0
2006-03-13 13:35:00,46.25,46.28,46.21,46.27,75400.0,26.2232,26.2402,26.2005,26.2345,75400.0
2006-03-13 13:40:00,46.27,46.3,46.21,46.27,53200.0,26.2345,26.2515,26.2005,26.2345,53200.0
2006-03-13 13:45:00,46.27,46.29,46.22,46.27,61200.0,26.2345,26.2458,26.2061,26.2345,61200.0
2006-03-13 13:50:00,46.29,46.39,46.26,46.37,80800.0,26.2458,26.3025,26.2288,26.2912,80800.0
2006-03-13 13:55:00,46.35,46.35,46.18,46.24,63000.0,26.2799,26.2799,26.1835,26.2175,63000.0
2006-03-13 14:00:00,46.24,46.27,46.14,46.16,78000.0,26.2175,26.2345,26.1608,26.1721,78000.0
2006-03-13 14:05:00,46.15,46.16,46.06,46.13,72200.0,26.1665,26.1721,26.1154,26.1551,72200.0
2006-03-13 14:10:00,46.13,46.23,46.09,46.23,71000.0,26.1551,26.2118,26.1324,26.2118,71000.0
2006-03-13 14:15:00,46.26,46.26,46.1,46.1,53400.0,26.2288,26.2288,26.1381,26.1381,53400.0
2006-03-13 14:20:00,46.08,46.1,46.02,46.07,84400.0,26.1268,26.1381,26.0927,26.1211,84400.0
2006-03-13 14:25:00,46.07,46.07,45.96,45.99,75000.0,26.1211,26.1211,26.0587,26.0757,75000.0
2006-03-13 14:30:00,45.99,46.15,45.96,46.15,121200.0,26.0757,26.1665,26.0587,26.1665,121200.0
2006-03-13 14:35:00,46.14,46.26,46.08,46.21,102600.0,26.1608,26.2288,26.1268,26.2005,102600.0
2006-03-13 14:40:00,46.18,46.24,46.06,46.1,55800.0,26.1835,26.2175,26.1154,26.1381,55800.0
2006-03-13 14:45:00,46.1,46.1,46.02,46.02,42400.0,26.1381,26.1381,26.0927,26.0927,42400.0
2006-03-13 14:50:00,46.01,46.15,45.99,46.12,100600.0,26.0871,26.1665,26.0757,26.1494,100600.0
2006-03-13 14:55:00,46.12,46.15,46.1,46.13,105200.0,26.1494,26.1665,26.1381,26.1551,105200.0
2006-03-13 15:00:00,46.15,46.31,46.13,46.29,129200.0,26.1665,26.2572,26.1551,26.2458,129200.0
2006-03-13 15:05:00,46.29,46.29,46.13,46.13,126400.0,26.2458,26.2458,26.1551,26.1551,126400.0
2006-03-13 15:10:00,46.13,46.23,46.13,46.18,77200.0,26.1551,26.2118,26.1551,26.1835,77200.0
2006-03-13 15:15:00,46.16,46.36,46.12,46.34,61400.0,26.1721,26.2855,26.1494,26.2742,61400.0
2006-03-13 15:20:00,46.33,46.34,46.18,46.18,100600.0,26.2685,26.2742,26.1835,26.1835,100600.0
2006-03-13 15:25:00,46.18,46.3,46.13,46.3,67000.0,26.1835,26.2515,26.1551,26.2515,67000.0
2006-03-13 15:30:00,46.29,46.34,46.26,46.29,72600.0,26.2458,26.2742,26.2288,26.2458,72600.0
2006-03-13 15:35:00,46.3,46.5,46.29,46.4,127000.0,26.2515,26.3649,26.2458,26.3082,127000.0
2006-03-13 15:40:00,46.4,46.4,46.25,46.25,86600.0,26.3082,26.3082,26.2232,26.2232,86600.0
2006-03-13 15:45:00,46.26,46.26,46.18,46.23,142800.0,26.2288,26.2288,26.1835,26.2118,142800.0
2006-03-13 15:50:00,46.24,46.37,46.23,46.33,128400.0,26.2175,26.2912,26.2118,26.2685,128400.0
2006-03-13 15:55:00,46.33,46.41,46.33,46.36,146200.0,26.2685,26.3139,26.2685,26.2855,146200.0
2006-03-14 09:30:00,46.0,46.25,46.0,46.24,176600.0,26.0814,26.2232,26.0814,26.2175,176600.0
2006-03-14 09:35:00,46.23,46.26,46.09,46.13,146200.0,26.2118,26.2288,26.1324,26.1551,146200.0
2006-03-14 09:40:00,46.1,46.1,45.94,46.07,127800.0,26.1381,26.1381,26.0474,26.1211,127800.0
2006-03-14 09:45:00,46.06,46.29,46.02,46.1,188800.0,26.1154,26.2458,26.0927,26.1381,188800.0
2006-03-14 09:50:00,46.09,46.38,46.09,46.37,80800.0,26.1324,26.2969,26.1324,26.2912,80800.0
2006-03-14 09:55:00,46.41,46.56,46.38,46.5,158800.0,26.3139,26.3989,26.2969,26.3649,158800.0
2006-03-14 10:00:00,46.59,46.64,46.54,46.63,283800.0,26.4159,26.4443,26.3876,26.4386,283800.0
2006-03-14 10:05:00,46.63,46.74,46.58,46.6,110400.0,26.4386,26.501,26.4103,26.4216,110400.0
2006-03-14 10:10:00,46.61,46.63,46.58,46.61,98400.0,26.4273,26.4386,26.4103,26.4273,98400.0
2006-03-14 10:15:00,46.61,46.61,46.5,46.51,122000.0,26.4273,26.4273,26.3649,26.3706,122000.0
2006-03-14 10:20:00,46.5,46.56,46.43,46.43,106600.0,26.3649,26.3989,26.3252,26.3252,106600.0
2006-03-14 10:25:00,46.43,46.55,46.43,46.49,75600.0,26.3252,26.3932,26.3252,26.3592,75600.0
2006-03-14 10:30:00,46.49,46.55,46.47,46.5,61200.0,26.3592,26.3932,26.3479,26.3649,61200.0
2006-03-14 10:35:00,46.5,46.6,46.5,46.51,62000.0,26.3649,26.4216,26.3649,26.3706,62000.0
2006-03-14 10:40:00,46.51,46.51,46.4,46.45,38000.0,26.3706,26.3706,26.3082,26.3365,38000.0
2006-03-14 10:45:00,46.45,46.57,46.4,46.49,83200.0,26.3365,26.4046,26.3082,26.3592,83200.0
2006-03-14 10:50:00,46.49,46.56,46.48,46.49,30200.0,26.3592,26.3989,26.3536,26.3592,30200.0
2006-03-14 10:55:00,46.49,46.56,46.49,46.55,27800.0,26.3592,26.3989,26.3592,26.3932,27800.0
2006-03-14 11:00:00,46.55,46.58,46.48,46.52,56600.0,26.3932,26.4103,26.3536,26.3762,56600.0
2006-03-14 11:05:00,46.52,46.58,46.52,46.52,42600.0,26.3762,26.4103,26.3762,26.3762,42600.0
2006-03-14 11:10:00,46.55,46.59,46.48,46.56,35800.0,26.3932,26.4159,26.3536,26.3989,35800.0
2006-03-14 11:15:00,46.57,46.69,46.54,46.67,53200.0,26.4046,26.4726,26.3876,26.4613,53200.0
2006-03-14 11:20:00,46.7,46.84,46.68,46.81,72800.0,26.4783,26.5577,26.467,26.5407,72800.0
2006-03-14 11:25:00,46.81,46.88,46.69,46.8,82600.0,26.5407,26.5804,26.4726,26.535,82600.0
2006-03-14 11:30:00,46.8,46.95,46.78,46.94,66200.0,26.535,26.62,26.5237,26.6144,66200.0
2006-03-14 11:35:00,46.96,47.04,46.93,47.02,133800.0,26.6257,26.6711,26.6087,26.6597,133800.0
2006-03-14 11:40:00,47.02,47.1,46.99,47.09,98200.0,26.6597,26.7051,26.6427,26.6994,98200.0
2006-03-14 11:45:00,47.08,47.13,47.04,47.13,73400.0,26.6938,26.7221,26.6711,26.7221,73400.0
2006-03-14 11:50:00,47.13,47.21,47.12,47.21,74800.0,26.7221,26.7675,26.7164,26.7675,74800.0
2006-03-14 11:55:00,47.21,47.25,47.17,47.23,54200.0,26.7675,26.7901,26.7448,26.7788,54200.0
2006-03-14 12:00:00,47.22,47.33,47.22,47.33,109000.0,26.7731,26.8355,26.7731,26.8355,109000.0
2006-03-14 12:05:00,47.34,47.39,47.27,47.31,86200.0,26.8412,26.8695,26.8015,26.8242,86200.0
2006-03-14 12:10:00,47.3,47.36,47.26,47.36,41600.0,26.8185,26.8525,26.7958,26.8525,41600.0
2006-03-14 12:15:00,47.35,47.35,47.29,47.32,18200.0,26.8468,26.8468,26.8128,26.8298,18200.0
2006-03-14 12:20:00,47.33,47.34,47.29,47.34,30600.0,26.8355,26.8412,26.8128,26.8412,30600.0
2006-03-14 12:25:00,47.34,47.37,47.32,47.36,17000.0,26.8412,26.8582,26.8298,26.8525,17000.0
2006-03-14 12:30:00,47.36,47.36,47.28,47.3,41200.0,26.8525,26.8525,26.8071,26.8185,41200.0
2006-03-14 12:35:00,47.3,47.34,47.27,47.32,57800.0,26.8185,26.8412,26.8015,26.8298,57800.0
2006-03-14 12:40:00,47.32,47.35,47.27,47.27,69600.0,26.8298,26.8468,26.8015,26.8015,69600.0
2006-03-14 12:45:00,47.28,47.29,47.23,47.27,21000.0,26.8071,26.8128,26.7788,26.8015,21000.0
2006-03-14 12:50:00,47.27,47.34,47.26,47.3,29000.0,26.8015,26.8412,26.7958,26.8185,29000.0
2006-03-14 12:55:00,47.3,47.34,47.28,47.32,20400.0,26.8185,26.8412,26.8071,26.8298,20400.0
2006-03-14 13:00:00,47.3,47.39,47.3,47.37,38200.0,26.8185,26.8695,26.8185,26.8582,38200.0
2006-03-14 13:05:00,47.37,47.47,47.37,47.45,38200.0,26.8582,26.9149,26.8582,26.9035,38200.0
2006-03-14 13:10:00,47.45,47.83,47.43,47.57,106600.0,26.9035,27.119,26.8922,26.9716,106600.0
2006-03-14 13:15:00,47.57,47.64,47.51,47.64,63400.0,26.9716,27.0113,26.9376,27.0113,63400.0
2006-03-14 13:20:00,47.64,47.68,47.59,47.61,54600.0,27.0113,27.0339,26.9829,26.9943,54600.0
2006-03-14 13:25:00,47.59,47.62,47.52,47.54,34200.0,26.9829,26.9999,26.9432,26.9546,34200.0
2006-03-14 13:30:00,47.53,47.53,47.44,47.49,40000.0,26.9489,26.9489,26.8979,26.9262,40000.0
2006-03-14 13:35:00,47.49,47.49,47.43,47.44,29400.0,26.9262,26.9262,26.8922,26.8979,29400.0
2006-03-14 13:40:00,47.43,47.46,47.41,47.43,42400.0,26.8922,26.9092,26.8809,26.8922,42400.0
2006-03-14 13:45:00,47.43,47.56,47.42,47.52,49000.0,26.8922,26.9659,26.8865,26.9432,49000.0
2006-03-14 13:50:00,47.51,47.58,47.49,47.49,24600.0,26.9376,26.9772,26.9262,26.9262,24600.0
2006-03-14 13:55:00,47.49,47.52,47.42,47.45,15200.0,26.9262,26.9432,26.8865,26.9035,15200.0
2006-03-14 14:00:00,47.47,47.55,47.46,47.55,26600.0,26.9149,26.9602,26.9092,26.9602,26600.0
2006-03-14 14:05:00,47.54,47.54,47.49,47.52,9400.0,26.9546,26.9546,26.9262,26.9432,9400.0
2006-03-14 14:10:00,47.53,47.6,47.52,47.58,25000.0,26.9489,26.9886,26.9432,26.9772,25000.0
2006-03-14 14:15:00,47.58,47.7,47.56,47.66,44600.0,26.9772,27.0453,26.9659,27.0226,44600.0
2006-03-14 14:20:00,47.68,47.83,47.68,47.8,90800.0,27.0339,27.119,27.0339,27.102,90800.0
2006-03-14 14:25:00,47.8,47.87,47.75,47.8,67000.0,27.102,27.1417,27.0736,27.102,67000.0
2006-03-14 14:30:00,47.79,47.8,47.74,47.76,33400.0,27.0963,27.102,27.068,27.0793,33400.0
2006-03-14 14:35:00,47.76,47.79,47.74,47.78,41000.0,27.0793,27.0963,27.068,27.0906,41000.0
2006-03-14 14:40:00,47.77,47.83,47.77,47.77,25000.0,27.085,27.119,27.085,27.085,25000.0
2006-03-14 14:45:00,47.77,47.8,47.74,47.74,32800.0,27.085,27.102,27.068,27.068,32800.0
2006-03-14 14:50:00,47.76,47.82,47.7,47.82,106800.0,27.0793,27.1133,27.0453,27.1133,106800.0
2006-03-14 14:55:00,47.85,47.85,47.8,47.81,49200.0,27.1303,27.1303,27.102,27.1077,49200.0
2006-03-14 15:00:00,47.81,47.91,47.8,47.83,72200.0,27.1077,27.1644,27.102,27.119,72200.0
2006-03-14 15:05:00,47.83,47.88,47.82,47.85,48800.0,27.119,27.1473,27.1133,27.1303,48800.0
2006-03-14 15:10:00,47.84,47.87,47.77,47.81,48600.0,27.1247,27.1417,27.085,27.1077,48600.0
2006-03-14 15:15:00,47.8,47.85,47.77,47.84,71200.0,27.102,27.1303,27.085,27.1247,71200.0
2006-03-14 15:20:00,47.84,47.87,47.77,47.85,37800.0,27.1247,27.1417,27.085,27.1303,37800.0
2006-03-14 15:25:00,47.83,47.85,47.71,47.72,38000.0,27.119,27.1303,27.051,27.0566,38000.0
2006-03-14 15:30:00,47.71,47.93,47.69,47.89,80800.0,27.051,27.1757,27.0396,27.153,80800.0
2006-03-14 15:35:00,47.87,47.88,47.8,47.8,62800.0,27.1417,27.1473,27.102,27.102,62800.0
2006-03-14 15:40:00,47.81,47.9,47.79,47.88,56000.0,27.1077,27.1587,27.0963,27.1473,56000.0
2006-03-14 15:45:00,47.87,47.88,47.82,47.87,52400.0,27.1417,27.1473,27.1133,27.1417,52400.0
2006-03-14 15:50:00,47.86,47.88,47.82,47.85,81600.0,27.136,27.1473,27.1133,27.1303,81600.0
2006-03-14 15:55:00,47.85,47.9,47.84,47.9,94600.0,27.1303,27.1587,27.1247,27.1587,94600.0
2006-03-15 09:30:00,47.98,48.05,47.87,48.05,139800.0,27.204,27.2437,27.1417,27.2437,139800.0
2006-03-15 09:35:00,48.08,48.18,47.88,48.05,99400.0,27.2607,27.3174,27.1473,27.2437,99400.0
2006-03-15 09:40:00,48.05,48.25,48.02,48.19,144400.0,27.2437,27.3571,27.2267,27.3231,144400.0
2006-03-15 09:45:00,48.19,48.22,47.81,47.98,153200.0,27.3231,27.3401,27.1077,27.204,153200.0
2006-03-15 09:50:00,47.99,48.24,47.98,48.23,85200.0,27.2097,27.3515,27.204,27.3458,85200.0
2006-03-15 09:55:00,48.23,48.35,48.22,48.32,152600.0,27.3458,27.4138,27.3401,27.3968,152600.0
2006-03-15 10:00:00,48.32,48.32,48.2,48.27,72200.0,27.3968,27.3968,27.3288,27.3685,72200.0
2006-03-15 10:05:00,48.26,48.29,48.16,48.2,69200.0,27.3628,27.3798,27.3061,27.3288,69200.0
2006-03-15 10:10:00,48.2,48.21,48.12,48.15,80600.0,27.3288,27.3344,27.2834,27.3004,80600.0
2006-03-15 10:15:00,48.14,48.33,48.14,48.32,66400.0,27.2948,27.4025,27.2948,27.3968,66400.0
2006-03-15 10:20:00,48.33,48.33,48.24,48.24,137200.0,27.4025,27.4025,27.3515,27.3515,137200.0
2006-03-15 10:25:00,48.24,48.27,48.22,48.26,33400.0,27.3515,27.3685,27.3401,27.3628,33400.0
2006-03-15 10:30:00,48.26,48.27,48.0,48.01,86200.0,27.3628,27.3685,27.2154,27.221,86200.0
2006-03-15 10:35:00,48.01,48.16,48.0,48.11,55200.0,27.221,27.3061,27.2154,27.2777,55200.0
2006-03-15 10:40:00,48.14,48.18,48.1,48.13,70800.0,27.2948,27.3174,27.2721,27.2891,70800.0
2006-03-15 10:45:00,48.09,48.09,47.94,47.95,73600.0,27.2664,27.2664,27.1814,27.187,73600.0
2006-03-15 10:50:00,47.95,47.99,47.8,47.81,76800.0,27.187,27.2097,27.102,27.1077,76800.0
2006-03-15 10:55:00,47.85,48.0,47.83,47.96,26400.0,27.1303,27.2154,27.119,27.1927,26400.0
2006-03-15 11:00:00,47.99,47.99,47.86,47.97,41400.0,27.2097,27.2097,27.136,27.1984,41400.0
2006-03-15 11:05:00,47.96,48.12,47.96,48.1,75600.0,27.1927,27.2834,27.1927,27.2721,75600.0
2006-03-15 11:10:00,48.07,48.08,47.97,48.01,22400.0,27.2551,27.2607,27.1984,27.221,22400.0
2006-03-15 11:15:00,47.99,48.05,47.98,48.01,22400.0,27.2097,27.2437,27.204,27.221,22400.0
2006-03-15 11:20:00,48.01,48.02,47.9,47.94,24400.0,27.221,27.2267,27.1587,27.1814,24400.0
2006-03-15 11:25:00,47.97,48.05,47.93,48.05,45600.0,27.1984,27.2437,27.1757,27.2437,45600.0
2006-03-15 11:30:00,48.01,48.08,47.99,48.04,21800.0,27.221,27.2607,27.2097,27.2381,21800.0
2006-03-15 11:35:00,48.04,48.04,47.92,47.96,20600.0,27.2381,27.2381,27.17,27.1927,20600.0
2006-03-15 11:40:00,47.98,47.98,47.83,47.83,30400.0,27.204,27.204,27.119,27.119,30400.0
2006-03-15 11:45:00,47.83,47.93,47.74,47.92,46200.0,27.119,27.1757,27.068,27.17,46200.0
2006-03-15 11:50:00,47.92,48.05,47.91,47.96,33400.0,27.17,27.2437,27.1644,27.1927,33400.0
2006-03-15 11:55:00,47.96,48.1,47.95,48.05,46600.0,27.1927,27.2721,27.187,27.2437,46600.0
2006-03-15 12:00:00,48.05,48.06,47.95,47.99,109400.0,27.2437,27.2494,27.187,27.2097,109400.0
2006-03-15 12:05:00,47.98,48.05,47.97,48.02,17400.0,27.204,27.2437,27.1984,27.2267,17400.0
2006-03-15 12:10:00,47.99,48.08,47.95,48.06,27600.0,27.2097,27.2607,27.187,27.2494,27600.0
2006-03-15 12:15:00,48.07,48.13,48.05,48.13,34800.0,27.2551,27.2891,27.2437,27.2891,34800.0
2006-03-15 12:20:00,48.13,48.26,48.13,48.25,115400.0,27.2891,27.3628,27.2891,27.3571,115400.0
2006-03-15 12:25:00,48.26,48.26,48.16,48.21,33200.0,27.3628,27.3628,27.3061,27.3344,33200.0
2006-03-15 12:30:00,48.19,48.19,48.12,48.16,30000.0,27.3231,27.3231,27.2834,27.3061,30000.0
2006-03-15 12:35:00,48.14,48.16,48.08,48.08,14000.0,27.2948,27.3061,27.2607,27.2607,14000.0
2006-03-15 12:40:00,48.1,48.12,48.06,48.12,19000.0,27.2721,27.2834,27.2494,27.2834,19000.0
2006-03-15 12:45:00,48.12,48.13,48.08,48.11,13800.0,27.2834,27.2891,27.2607,27.2777,13800.0
2006-03-15 12:50:00,48.1,48.11,48.07,48.1,28000.0,27.2721,27.2777,27.2551,27.2721,28000.0
2006-03-15 12:55:00,48.1,48.13,48.07,48.1,34600.0,27.2721,27.2891,27.2551,27.2721,34600.0
2006-03-15 13:00:00,48.11,48.11,47.97,47.98,63200.0,27.2777,27.2777,27.1984,27.204,63200.0
2006-03-15 13:05:00,47.98,47.99,47.93,47.93,25000.0,27.204,27.2097,27.1757,27.1757,25000.0
2006-03-15 13:10:00,47.93,47.97,47.83,47.88,36200.0,27.1757,27.1984,27.119,27.1473,36200.0
2006-03-15 13:15:00,47.87,47.94,47.85,47.91,28200.0,27.1417,27.1814,27.1303,27.1644,28200.0
2006-03-15 13:20:00,47.92,47.97,47.84,47.85,24600.0,27.17,27.1984,27.1247,27.1303,24600.0
2006-03-15 13:25:00,47.85,47.88,47.84,47.85,12000.0,27.1303,27.1473,27.1247,27.1303,12000.0
2006-03-15 13:30:00,47.84,47.88,47.77,47.87,62800.0,27.1247,27.1473,27.085,27.1417,62800.0
2006-03-15 13:35:00,47.85,47.91,47.81,47.84,40800.0,27.1303,27.1644,27.1077,27.1247,40800.0
2006-03-15 13:40:00,47.83,47.88,47.77,47.88,26400.0,27.119,27.1473,27.085,27.1473,26400.0
2006-03-15 13:45:00,47.86,48.02,47.85,48.02,40400.0,27.136,27.2267,27.1303,27.2267,40400.0
2006-03-15 13:50:00,48.01,48.12,47.99,48.09,55800.0,27.221,27.2834,27.2097,27.2664,55800.0
2006-03-15 13:55:00,48.1,48.17,48.1,48.16,80000.0,27.2721,27.3118,27.2721,27.3061,80000.0
2006-03-15 14:00:00,48.16,48.16,48.02,48.08,58000.0,27.3061,27.3061,27.2267,27.2607,58000.0
2006-03-15 14:05:00,48.07,48.15,48.05,48.15,47800.0,27.2551,27.3004,27.2437,27.3004,47800.0
2006-03-15 14:10:00,48.15,48.24,48.13,48.23,70000.0,27.3004,27.3515,27.2891,27.3458,70000.0
2006-03-15 14:15:00,48.21,48.23,48.13,48.17,66400.0,27.3344,27.3458,27.2891,27.3118,66400.0
2006-03-15 14:20:00,48.18,48.2,48.13,48.2,36200.0,27.3174,27.3288,27.2891,27.3288,36200.0
2006-03-15 14:25:00,48.2,48.28,48.15,48.25,56000.0,27.3288,27.3741,27.3004,27.3571,56000.0
2006-03-15 14:30:00,48.25,48.28,48.18,48.28,36400.0,27.3571,27.3741,27.3174,27.3741,36400.0
2006-03-15 14:35:00,48.27,48.35,48.25,48.35,31600.0,27.3685,27.4138,27.3571,27.4138,31600.0
2006-03-15 14:40:00,48.35,48.35,48.24,48.25,36200.0,27.4138,27.4138,27.3515,27.3571,36200.0
2006-03-15 14:45:00,48.26,48.26,48.16,48.16,23000.0,27.3628,27.3628,27.3061,27.3061,23000.0
2006-03-15 14:50:00,48.16,48.22,48.16,48.2,25800.0,27.3061,27.3401,27.3061,27.3288,25800.0
2006-03-15 14:55:00,48.21,48.28,48.21,48.24,25400.0,27.3344,27.3741,27.3344,27.3515,25400.0
2006-03-15 15:00:00,48.26,48.29,48.23,48.29,26600.0,27.3628,27.3798,27.3458,27.3798,26600.0
2006-03-15 15:05:00,48.28,48.3,48.24,48.27,21400.0,27.3741,27.3855,27.3515,27.3685,21400.0
2006-03-15 15:10:00,48.27,48.29,48.23,48.29,24600.0,27.3685,27.3798,27.3458,27.3798,24600.0
2006-03-15 15:15:00,48.28,48.29,48.23,48.29,33800.0,27.3741,27.3798,27.3458,27.3798,33800.0
2006-03-15 15:20:00,48.3,48.46,48.26,48.46,113000.0,27.3855,27.4762,27.3628,27.4762,113000.0
2006-03-15 15:25:00,48.45,48.55,48.43,48.45,81400.0,27.4705,27.5272,27.4592,27.4705,81400.0
2006-03-15 15:30:00,48.45,48.63,48.43,48.59,72000.0,27.4705,27.5726,27.4592,27.5499,72000.0
2006-03-15 15:35:00,48.58,48.63,48.52,48.56,83600.0,27.5442,27.5726,27.5102,27.5329,83600.0
2006-03-15 15:40:00,48.56,48.65,48.5,48.6,93000.0,27.5329,27.5839,27.4989,27.5556,93000.0
2006-03-15 15:45:00,48.62,48.67,48.56,48.57,96600.0,27.5669,27.5953,27.5329,27.5386,96600.0
2006-03-15 15:50:00,48.59,48.6,48.56,48.58,85600.0,27.5499,27.5556,27.5329,27.5442,85600.0
2006-03-15 15:55:00,48.58,48.6,48.52,48.59,101400.0,27.5442,27.5556,27.5102,27.5499,101400.0
2006-03-16 09:30:00,48.77,48.8,48.51,48.51,93400.0,27.652,27.669,27.5045,27.5045,93400.0
2006-03-16 09:35:00,48.51,48.51,48.35,48.48,91600.0,27.5045,27.5045,27.4138,27.4875,91600.0
2006-03-16 09:40:00,48.48,48.56,48.4,48.44,57200.0,27.4875,27.5329,27.4422,27.4649,57200.0
2006-03-16 09:45:00,48.44,48.8,48.44,48.79,67200.0,27.4649,27.669,27.4649,27.6633,67200.0
2006-03-16 09:50:00,48.79,49.02,48.79,48.92,100800.0,27.6633,27.7937,27.6633,27.737,100800.0
2006-03-16 09:55:00,48.92,48.92,48.56,48.58,65200.0,27.737,27.737,27.5329,27.5442,65200.0
2006-03-16 10:00:00,48.58,48.87,48.58,48.87,69600.0,27.5442,27.7087,27.5442,27.7087,69600.0
2006-03-16 10:05:00,48.87,48.98,48.85,48.88,35800.0,27.7087,27.771,27.6973,27.7143,35800.0
2006-03-16 10:10:00,48.87,48.89,48.63,48.63,57200.0,27.7087,27.72,27.5726,27.5726,57200.0
2006-03-16 10:15:00,48.63,48.75,48.63,48.63,57800.0,27.5726,27.6406,27.5726,27.5726,57800.0
2006-03-16 10:20:00,48.6,48.62,48.43,48.43,92400.0,27.5556,27.5669,27.4592,27.4592,92400.0
2006-03-16 10:25:00,48.44,48.67,48.44,48.65,50000.0,27.4649,27.5953,27.4649,27.5839,50000.0
2006-03-16 10:30:00,48.63,48.72,48.62,48.65,38000.0,27.5726,27.6236,27.5669,27.5839,38000.0
2006-03-16 10:35:00,48.67,48.67,48.47,48.51,58000.0,27.5953,27.5953,27.4819,27.5045,58000.0
2006-03-16 10:40:00,48.49,48.55,48.47,48.47,41800.0,27.4932,27.5272,27.4819,27.4819,41800.0
2006-03-16 10:45:00,48.44,48.44,48.15,48.15,79600.0,27.4649,27.4649,27.3004,27.3004,79600.0
2006-03-16 10:50:00,48.14,48.23,48.02,48.22,90000.0,27.2948,27.3458,27.2267,27.3401,90000.0
2006-03-16 10:55:00,48.22,48.23,48.13,48.21,50400.0,27.3401,27.3458,27.2891,27.3344,50400.0
2006-03-16 11:00:00,48.19,48.27,48.19,48.23,30000.0,27.3231,27.3685,27.3231,27.3458,30000.0
2006-03-16 11:05:00,48.23,48.33,48.22,48.33,21000.0,27.3458,27.4025,27.3401,27.4025,21000.0
2006-03-16 11:10:00,48.33,48.57,48.31,48.56,46400.0,27.4025,27.5386,27.3911,27.5329,46400.0
2006-03-16 11:15:00,48.57,48.62,48.38,48.38,40600.0,27.5386,27.5669,27.4308,27.4308,40600.0
2006-03-16 11:20:00,48.42,48.54,48.38,48.54,27800.0,27.4535,27.5216,27.4308,27.5216,27800.0
2006-03-16 11:25:00,48.54,48.62,48.53,48.62,40200.0,27.5216,27.5669,27.5159,27.5669,40200.0
2006-03-16 11:30:00,48.62,48.77,48.6,48.75,75800.0,27.5669,27.652,27.5556,27.6406,75800.0
2006-03-16 11:35:00,48.75,48.85,48.75,48.77,54000.0,27.6406,27.6973,27.6406,27.652,54000.0
2006-03-16 11:40:00,48.77,48.85,48.77,48.83,57400.0,27.652,27.6973,27.652,27.686,57400.0
2006-03-16 11:45:00,48.84,48.85,48.81,48.82,9800.0,27.6916,27.6973,27.6746,27.6803,9800.0
2006-03-16 11:50:00,48.82,48.84,48.68,48.7,28400.0,27.6803,27.6916,27.6009,27.6123,28400.0
2006-03-16 11:55:00,48.7,48.81,48.57,48.69,38000.0,27.6123,27.6746,27.5386,27.6066,38000.0
2006-03-16 12:00:00,48.69,48.75,48.64,48.72,35200.0,27.6066,27.6406,27.5783,27.6236,35200.0
2006-03-16 12:05:00,48.72,48.85,48.72,48.83,22400.0,27.6236,27.6973,27.6236,27.686,22400.0
2006-03-16 12:10:00,48.83,48.88,48.79,48.82,36200.0,27.686,27.7143,27.6633,27.6803,36200.0
2006-03-16 12:15:00,48.84,48.9,48.84,48.87,54400.0,27.6916,27.7257,27.6916,27.7087,54400.0
2006-03-16 12:20:00,48.88,48.92,48.84,48.85,32400.0,27.7143,27.737,27.6916,27.6973,32400.0
2006-03-16 12:25:00,48.86,48.99,48.86,48.97,43200.0,27.703,27.7767,27.703,27.7654,43200.0
2006-03-16 12:30:00,48.93,49.08,48.91,49.07,53800.0,27.7427,27.8277,27.7313,27.8221,53800.0
2006-03-16 12:35:00,49.07,49.07,48.99,49.0,24800.0,27.8221,27.8221,27.7767,27.7824,24800.0
2006-03-16 12:40:00,49.0,49.1,49.0,49.1,22400.0,27.7824,27.8391,27.7824,27.8391,22400.0
2006-03-16 12:45:00,49.1,49.22,49.08,49.2,61000.0,27.8391,27.9071,27.8277,27.8958,61000.0
2006-03-16 12:50:00,49.21,49.25,49.17,49.23,64400.0,27.9014,27.9241,27.8788,27.9128,64400.0
2006-03-16 12:55:00,49.22,49.24,49.14,49.21,30800.0,27.9071,27.9184,27.8617,27.9014,30800.0
2006-03-16 13:00:00,49.21,49.24,49.08,49.12,64200.0,27.9014,27.9184,27.8277,27.8504,64200.0
2006-03-16 13:05:00,49.12,49.12,49.07,49.09,61200.0,27.8504,27.8504,27.8221,27.8334,61200.0
2006-03-16 13:10:00,49.08,49.12,48.98,49.0,89400.0,27.8277,27.8504,27.771,27.7824,89400.0
2006-03-16 13:15:00,48.98,49.01,48.94,48.95,25400.0,27.771,27.788,27.7483,27.754,25400.0
2006-03-16 13:20:00,48.93,48.95,48.87,48.93,23200.0,27.7427,27.754,27.7087,27.7427,23200.0
2006-03-16 13:25:00,48.92,48.99,48.88,48.99,30800.0,27.737,27.7767,27.7143,27.7767,30800.0
2006-03-16 13:30:00,48.97,48.97,48.86,48.88,47800.0,27.7654,27.7654,27.703,27.7143,47800.0
2006-03-16 13:35:00,48.88,48.92,48.88,48.91,42000.0,27.7143,27.737,27.7143,27.7313,42000.0
2006-03-16 13:40:00,48.93,48.93,48.84,48.88,38200.0,27.7427,27.7427,27.6916,27.7143,38200.0
2006-03-16 13:45:00,48.87,48.88,48.75,48.75,28200.0,27.7087,27.7143,27.6406,27.6406,28200.0
2006-03-16 13:50:00,48.75,48.8,48.68,48.71,33600.0,27.6406,27.669,27.6009,27.6179,33600.0
2006-03-16 13:55:00,48.74,48.74,48.56,48.57,38800.0,27.6349,27.6349,27.5329,27.5386,38800.0
2006-03-16 14:00:00,48.58,48.67,48.58,48.67,53200.0,27.5442,27.5953,27.5442,27.5953,53200.0
2006-03-16 14:05:00,48.67,48.77,48.67,48.73,42000.0,27.5953,27.652,27.5953,27.6293,42000.0
2006-03-16 14:10:00,48.74,48.79,48.72,48.72,24400.0,27.6349,27.6633,27.6236,27.6236,24400.0
2006-03-16 14:15:00,48.7,48.74,48.6,48.65,22000.0,27.6123,27.6349,27.5556,27.5839,22000.0
2006-03-16 14:20:00,48.65,48.7,48.6,48.68,22000.0,27.5839,27.6123,27.5556,27.6009,22000.0
2006-03-16 14:25:00,48.7,48.79,48.68,48.74,18400.0,27.6123,27.6633,27.6009,27.6349,18400.0
2006-03-16 14:30:00,48.74,48.74,48.65,48.68,15400.0,27.6349,27.6349,27.5839,27.6009,15400.0
2006-03-16 14:35:00,48.67,48.69,48.62,48.67,27000.0,27.5953,27.6066,27.5669,27.5953,27000.0
2006-03-16 14:40:00,48.69,48.71,48.6,48.6,33600.0,27.6066,27.6179,27.5556,27.5556,33600.0
2006-03-16 14:45:00,48.61,48.61,48.47,48.5,52800.0,27.5612,27.5612,27.4819,27.4989,52800.0
2006-03-16 14:50:00,48.51,48.55,48.38,48.46,44800.0,27.5045,27.5272,27.4308,27.4762,44800.0
2006-03-16 14:55:00,48.47,48.49,48.39,48.46,27800.0,27.4819,27.4932,27.4365,27.4762,27800.0
2006-03-16 15:00:00,48.47,48.61,48.45,48.59,43200.0,27.4819,27.5612,27.4705,27.5499,43200.0
2006-03-16 15:05:00,48.6,48.64,48.49,48.51,33000.0,27.5556,27.5783,27.4932,27.5045,33000.0
2006-03-16 15:10:00,48.52,48.52,48.5,48.52,37800.0,27.5102,27.5102,27.4989,27.5102,37800.0
2006-03-16 15:15:00,48.52,48.55,48.37,48.38,51600.0,27.5102,27.5272,27.4252,27.4308,51600.0
2006-03-16 15:20:00,48.38,48.41,48.33,48.4,28600.0,27.4308,27.4478,27.4025,27.4422,28600.0
2006-03-16 15:25:00,48.41,48.45,48.38,48.4,55400.0,27.4478,27.4705,27.4308,27.4422,55400.0
2006-03-16 15:30:00,48.4,48.46,48.4,48.45,49400.0,27.4422,27.4762,27.4422,27.4705,49400.0
2006-03-16 15:35:00,48.45,48.53,48.44,48.51,54400.0,27.4705,27.5159,27.4649,27.5045,54400.0
2006-03-16 15:40:00,48.52,48.52,48.38,48.38,59000.0,27.5102,27.5102,27.4308,27.4308,59000.0
2006-03-16 15:45:00,48.4,48.43,48.35,48.4,52600.0,27.4422,27.4592,27.4138,27.4422,52600.0
2006-03-16 15:50:00,48.4,48.43,48.37,48.38,60200.0,27.4422,27.4592,27.4252,27.4308,60200.0
2006-03-16 15:55:00,48.38,48.45,48.35,48.44,106800.0,27.4308,27.4705,27.4138,27.4649,106800.0
2006-03-17 09:30:00,48.75,48.89,48.74,48.83,374800.0,27.6406,27.72,27.6349,27.686,374800.0
2006-03-17 09:35:00,48.83,48.84,48.68,48.72,24400.0,27.686,27.6916,27.6009,27.6236,24400.0
2006-03-17 09:40:00,48.72,48.72,48.45,48.66,38400.0,27.6236,27.6236,27.4705,27.5896,38400.0
2006-03-17 09:45:00,48.7,48.8,48.51,48.58,31000.0,27.6123,27.669,27.5045,27.5442,31000.0
2006-03-17 09:50:00,48.58,48.95,48.57,48.82,70200.0,27.5442,27.754,27.5386,27.6803,70200.0
2006-03-17 09:55:00,48.82,49.18,48.81,49.14,111400.0,27.6803,27.8844,27.6746,27.8617,111400.0
2006-03-17 10:00:00,49.12,49.15,48.92,49.15,70800.0,27.8504,27.8674,27.737,27.8674,70800.0
2006-03-17 10:05:00,49.13,49.16,49.0,49.0,92400.0,27.8561,27.8731,27.7824,27.7824,92400.0
2006-03-17 10:10:00,49.0,49.25,49.0,49.25,78600.0,27.7824,27.9241,27.7824,27.9241,78600.0
2006-03-17 10:15:00,49.24,49.4,49.24,49.35,123400.0,27.9184,28.0092,27.9184,27.9808,123400.0
2006-03-17 10:20:00,49.35,49.42,49.26,49.36,95000.0,27.9808,28.0205,27.9298,27.9865,95000.0
2006-03-17 10:25:00,49.37,49.74,49.36,49.74,132400.0,27.9922,28.2019,27.9865,28.2019,132400.0
2006-03-17 10:30:00,49.73,49.75,49.38,49.44,212000.0,28.1963,28.2076,27.9978,28.0318,212000.0
2006-03-17 10:35:00,49.45,49.55,49.4,49.46,226800.0,28.0375,28.0942,28.0092,28.0432,226800.0
2006-03-17 10:40:00,49.48,49.68,49.47,49.68,132600.0,28.0545,28.1679,28.0489,28.1679,132600.0
2006-03-17 10:45:00,49.65,49.69,49.58,49.65,113600.0,28.1509,28.1736,28.1112,28.1509,113600.0
2006-03-17 10:50:00,49.65,49.84,49.65,49.76,102400.0,28.1509,28.2586,28.1509,28.2133,102400.0
2006-03-17 10:55:00,49.75,49.98,49.75,49.89,126200.0,28.2076,28.338,28.2076,28.287,126200.0
2006-03-17 11:00:00,49.9,49.93,49.78,49.82,72200.0,28.2927,28.3097,28.2246,28.2473,72200.0
2006-03-17 11:05:00,49.83,49.84,49.67,49.74,74000.0,28.253,28.2586,28.1622,28.2019,74000.0
2006-03-17 11:10:00,49.72,49.81,49.72,49.8,56600.0,28.1906,28.2416,28.1906,28.236,56600.0
2006-03-17 11:15:00,49.79,49.86,49.77,49.82,131200.0,28.2303,28.27,28.2189,28.2473,131200.0
2006-03-17 11:20:00,49.82,49.84,49.77,49.8,95400.0,28.2473,28.2586,28.2189,28.236,95400.0
2006-03-17 11:25:00,49.81,49.85,49.76,49.76,42400.0,28.2416,28.2643,28.2133,28.2133,42400.0
2006-03-17 11:30:00,49.75,49.8,49.7,49.77,75600.0,28.2076,28.236,28.1793,28.2189,75600.0
2006-03-17 11:35:00,49.77,49.79,49.76,49.79,38400.0,28.2189,28.2303,28.2133,28.2303,38400.0
2006-03-17 11:40:00,49.77,49.79,49.67,49.7,112000.0,28.2189,28.2303,28.1622,28.1793,112000.0
2006-03-17 11:45:00,49.68,49.72,49.63,49.68,24000.0,28.1679,28.1906,28.1396,28.1679,24000.0
2006-03-17 11:50:00,49.66,49.74,49.66,49.71,40400.0,28.1566,28.2019,28.1566,28.1849,40400.0
2006-03-17 11:55:00,49.71,49.73,49.7,49.71,94600.0,28.1849,28.1963,28.1793,28.1849,94600.0
2006-03-17 12:00:00,49.71,49.77,49.7,49.77,36600.0,28.1849,28.2189,28.1793,28.2189,36600.0
2006-03-17 12:05:00,49.77,49.77,49.71,49.73,93400.0,28.2189,28.2189,28.1849,28.1963,93400.0
2006-03-17 12:10:00,49.73,49.79,49.71,49.79,41800.0,28.1963,28.2303,28.1849,28.2303,41800.0
2006-03-17 12:15:00,49.78,49.85,49.78,49.8,67000.0,28.2246,28.2643,28.2246,28.236,67000.0
2006-03-17 12:20:00,49.8,49.82,49.77,49.79,29800.0,28.236,28.2473,28.2189,28.2303,29800.0
2006-03-17 12:25:00,49.8,49.8,49.73,49.8,33200.0,28.236,28.236,28.1963,28.236,33200.0
2006-03-17 12:30:00,49.82,49.82,49.76,49.76,41200.0,28.2473,28.2473,28.2133,28.2133,41200.0
2006-03-17 12:35:00,49.76,49.77,49.73,49.74,86800.0,28.2133,28.2189,28.1963,28.2019,86800.0
2006-03-17 12:40:00,49.74,49.76,49.73,49.76,47800.0,28.2019,28.2133,28.1963,28.2133,47800.0
2006-03-17 12:45:00,49.76,49.76,49.73,49.73,97000.0,28.2133,28.2133,28.1963,28.1963,97000.0
2006-03-17 12:50:00,49.73,49.73,49.68,49.7,75400.0,28.1963,28.1963,28.1679,28.1793,75400.0
2006-03-17 12:55:00,49.7,49.7,49.68,49.7,51600.0,28.1793,28.1793,28.1679,28.1793,51600.0
2006-03-17 13:00:00,49.7,49.71,49.65,49.69,44600.0,28.1793,28.1849,28.1509,28.1736,44600.0
2006-03-17 13:05:00,49.69,49.7,49.62,49.7,16400.0,28.1736,28.1793,28.1339,28.1793,16400.0
2006-03-17 13:10:00,49.69,49.69,49.58,49.58,23400.0,28.1736,28.1736,28.1112,28.1112,23400.0
2006-03-17 13:15:00,49.58,49.65,49.54,49.6,33400.0,28.1112,28.1509,28.0885,28.1226,33400.0
2006-03-17 13:20:00,49.6,49.63,49.49,49.53,43400.0,28.1226,28.1396,28.0602,28.0829,43400.0
2006-03-17 13:25:00,49.52,49.55,49.45,49.5,69200.0,28.0772,28.0942,28.0375,28.0659,69200.0
2006-03-17 13:30:00,49.5,49.5,49.35,49.37,59000.0,28.0659,28.0659,27.9808,27.9922,59000.0
2006-03-17 13:35:00,49.35,49.44,49.35,49.41,30600.0,27.9808,28.0318,27.9808,28.0148,30600.0
2006-03-17 13:40:00,49.41,49.45,49.38,49.41,49200.0,28.0148,28.0375,27.9978,28.0148,49200.0
2006-03-17 13:45:00,49.38,49.48,49.38,49.48,36000.0,27.9978,28.0545,27.9978,28.0545,36000.0
2006-03-17 13:50:00,49.48,49.48,49.38,49.43,33600.0,28.0545,28.0545,27.9978,28.0262,33600.0
2006-03-17 13:55:00,49.41,49.42,49.35,49.37,23000.0,28.0148,28.0205,27.9808,27.9922,23000.0
2006-03-17 14:00:00,49.36,49.49,49.35,49.43,62600.0,27.9865,28.0602,27.9808,28.0262,62600.0
2006-03-17 14:05:00,49.44,49.44,49.33,49.34,49600.0,28.0318,28.0318,27.9695,27.9751,49600.0
2006-03-17 14:10:00,49.34,49.37,49.27,49.27,31000.0,27.9751,27.9922,27.9355,27.9355,31000.0
2006-03-17 14:15:00,49.27,49.42,49.24,49.35,43400.0,27.9355,28.0205,27.9184,27.9808,43400.0
2006-03-17 14:20:00,49.35,49.38,49.34,49.35,15400.0,27.9808,27.9978,27.9751,27.9808,15400.0
2006-03-17 14:25:00,49.35,49.38,49.32,49.36,38200.0,27.9808,27.9978,27.9638,27.9865,38200.0
2006-03-17 14:30:00,49.37,49.43,49.35,49.35,53200.0,27.9922,28.0262,27.9808,27.9808,53200.0
2006-03-17 14:35:00,49.35,49.42,49.33,49.42,38800.0,27.9808,28.0205,27.9695,28.0205,38800.0
2006-03-17 14:40:00,49.42,49.45,49.37,49.37,69800.0,28.0205,28.0375,27.9922,27.9922,69800.0
2006-03-17 14:45:00,49.37,49.37,49.24,49.25,61000.0,27.9922,27.9922,27.9184,27.9241,61000.0
2006-03-17 14:50:00,49.24,49.25,49.11,49.25,62800.0,27.9184,27.9241,27.8447,27.9241,62800.0
2006-03-17 14:55:00,49.24,49.34,49.2,49.31,45600.0,27.9184,27.9751,27.8958,27.9581,45600.0
2006-03-17 15:00:00,49.32,49.37,49.32,49.34,37600.0,27.9638,27.9922,27.9638,27.9751,37600.0
2006-03-17 15:05:00,49.34,49.36,49.24,49.24,48400.0,27.9751,27.9865,27.9184,27.9184,48400.0
2006-03-17 15:10:00,49.24,49.29,49.24,49.26,60200.0,27.9184,27.9468,27.9184,27.9298,60200.0
2006-03-17 15:15:00,49.26,49.3,49.24,49.27,92600.0,27.9298,27.9525,27.9184,27.9355,92600.0
2006-03-17 15:20:00,49.27,49.31,49.24,49.27,54800.0,27.9355,27.9581,27.9184,27.9355,54800.0
2006-03-17 15:25:00,49.27,49.3,49.25,49.25,59200.0,27.9355,27.9525,27.9241,27.9241,59200.0
2006-03-17 15:30:00,49.26,49.34,49.25,49.3,58800.0,27.9298,27.9751,27.9241,27.9525,58800.0
2006-03-17 15:35:00,49.3,49.4,49.3,49.37,98600.0,27.9525,28.0092,27.9525,27.9922,98600.0
2006-03-17 15:40:00,49.37,49.44,49.37,49.41,79000.0,27.9922,28.0318,27.9922,28.0148,79000.0
2006-03-17 15:45:00,49.41,49.42,49.33,49.38,77200.0,28.0148,28.0205,27.9695,27.9978,77200.0
2006-03-17 15:50:00,49.38,49.38,49.27,49.27,77000.0,27.9978,27.9978,27.9355,27.9355,77000.0
2006-03-17 15:55:00,49.25,49.32,49.18,49.32,128000.0,27.9241,27.9638,27.8844,27.9638,128000.0
2006-03-20 09:30:00,49.99,50.5,49.95,50.21,331000.0,28.3437,28.6328,28.321,28.4684,331000.0
2006-03-20 09:35:00,50.17,50.39,50.03,50.29,140800.0,28.4457,28.5705,28.3664,28.5138,140800.0
2006-03-20 09:40:00,50.31,50.53,50.29,50.35,142400.0,28.5251,28.6499,28.5138,28.5478,142400.0
2006-03-20 09:45:00,50.35,50.35,49.9,49.96,190200.0,28.5478,28.5478,28.2927,28.3267,190200.0
2006-03-20 09:50:00,49.97,50.16,49.95,49.97,204600.0,28.3323,28.4401,28.321,28.3323,204600.0
2006-03-20 09:55:00,49.96,49.99,49.8,49.99,105400.0,28.3267,28.3437,28.236,28.3437,105400.0
2006-03-20 10:00:00,49.94,49.96,49.7,49.79,83200.0,28.3153,28.3267,28.1793,28.2303,83200.0
2006-03-20 10:05:00,49.79,49.86,49.56,49.63,120800.0,28.2303,28.27,28.0999,28.1396,120800.0
2006-03-20 10:10:00,49.65,49.71,49.58,49.62,80800.0,28.1509,28.1849,28.1112,28.1339,80800.0
2006-03-20 10:15:00,49.6,49.77,49.58,49.67,89800.0,28.1226,28.2189,28.1112,28.1622,89800.0
2006-03-20 10:20:00,49.67,49.67,49.46,49.56,110800.0,28.1622,28.1622,28.0432,28.0999,110800.0
2006-03-20 10:25:00,49.55,49.57,49.3,49.3,114200.0,28.0942,28.1055,27.9525,27.9525,114200.0
2006-03-20 10:30:00,49.27,49.44,49.25,49.27,88400.0,27.9355,28.0318,27.9241,27.9355,88400.0
2006-03-20 10:35:00,49.29,49.55,49.27,49.3,110800.0,27.9468,28.0942,27.9355,27.9525,110800.0
2006-03-20 10:40:00,49.29,49.34,49.21,49.26,76400.0,27.9468,27.9751,27.9014,27.9298,76400.0
2006-03-20 10:45:00,49.22,49.26,49.1,49.12,112400.0,27.9071,27.9298,27.8391,27.8504,112400.0
2006-03-20 10:50:00,49.12,49.23,49.12,49.23,82400.0,27.8504,27.9128,27.8504,27.9128,82400.0
2006-03-20 10:55:00,49.23,49.29,49.13,49.18,72800.0,27.9128,27.9468,27.8561,27.8844,72800.0
2006-03-20 11:00:00,49.18,49.43,49.18,49.2,106400.0,27.8844,28.0262,27.8844,27.8958,106400.0
2006-03-20 11:05:00,49.2,49.43,49.2,49.38,78400.0,27.8958,28.0262,27.8958,27.9978,78400.0
2006-03-20 11:10:00,49.38,49.52,49.35,49.38,82600.0,27.9978,28.0772,27.9808,27.9978,82600.0
2006-03-20 11:15:00,49.43,49.51,49.17,49.2,48600.0,28.0262,28.0715,27.8788,27.8958,48600.0
2006-03-20 11:20:00,49.17,49.24,49.13,49.13,36000.0,27.8788,27.9184,27.8561,27.8561,36000.0
2006-03-20 11:25:00,49.13,49.17,48.95,49.07,104800.0,27.8561,27.8788,27.754,27.8221,104800.0
2006-03-20 11:30:00,49.05,49.16,49.05,49.16,65800.0,27.8107,27.8731,27.8107,27.8731,65800.0
2006-03-20 11:35:00,49.16,49.18,48.98,49.05,162600.0,27.8731,27.8844,27.771,27.8107,162600.0
2006-03-20 11:40:00,49.05,49.09,48.84,49.07,108000.0,27.8107,27.8334,27.6916,27.8221,108000.0
2006-03-20 11:45:00,49.05,49.17,48.99,49.1,78800.0,27.8107,27.8788,27.7767,27.8391,78800.0
2006-03-20 11:50:00,49.1,49.35,49.1,49.35,69600.0,27.8391,27.9808,27.8391,27.9808,69600.0
2006-03-20 11:55:00,49.35,49.44,49.33,49.4,35200.0,27.9808,28.0318,27.9695,28.0092,35200.0
2006-03-20 12:00:00,49.41,49.55,49.41,49.55,44400.0,28.0148,28.0942,28.0148,28.0942,44400.0
2006-03-20 12:05:00,49.54,49.62,49.46,49.49,84000.0,28.0885,28.1339,28.0432,28.0602,84000.0
2006-03-20 12:10:00,49.49,49.5,49.38,49.42,34000.0,28.0602,28.0659,27.9978,28.0205,34000.0
2006-03-20 12:15:00,49.38,49.51,49.38,49.46,31000.0,27.9978,28.0715,27.9978,28.0432,31000.0
2006-03-20 12:20:00,49.46,49.49,49.35,49.35,32000.0,28.0432,28.0602,27.9808,27.9808,32000.0
2006-03-20 12:25:00,49.36,49.38,49.33,49.37,16200.0,27.9865,27.9978,27.9695,27.9922,16200.0
2006-03-20 12:30:00,49.38,49.43,49.36,49.4,21400.0,27.9978,28.0262,27.9865,28.0092,21400.0
2006-03-20 12:35:00,49.4,49.41,49.38,49.39,8400.0,28.0092,28.0148,27.9978,28.0035,8400.0
2006-03-20 12:40:00,49.4,49.44,49.39,49.44,22800.0,28.0092,28.0318,28.0035,28.0318,22800.0
2006-03-20 12:45:00,49.42,49.47,49.42,49.44,96000.0,28.0205,28.0489,28.0205,28.0318,96000.0
2006-03-20 12:50:00,49.44,49.51,49.44,49.49,76000.0,28.0318,28.0715,28.0318,28.0602,76000.0
2006-03-20 12:55:00,49.49,49.56,49.48,49.51,49400.0,28.0602,28.0999,28.0545,28.0715,49400.0
2006-03-20 13:00:00,49.5,49.52,49.48,49.51,62400.0,28.0659,28.0772,28.0545,28.0715,62400.0
2006-03-20 13:05:00,49.52,49.54,49.48,49.48,70200.0,28.0772,28.0885,28.0545,28.0545,70200.0
2006-03-20 13:10:00,49.49,49.49,49.41,49.42,52600.0,28.0602,28.0602,28.0148,28.0205,52600.0
2006-03-20 13:15:00,49.4,49.42,49.37,49.37,31600.0,28.0092,28.0205,27.9922,27.9922,31600.0
2006-03-20 13:20:00,49.37,49.43,49.35,49.43,14400.0,27.9922,28.0262,27.9808,28.0262,14400.0
2006-03-20 13:25:00,49.42,49.42,49.39,49.41,23000.0,28.0205,28.0205,28.0035,28.0148,23000.0
2006-03-20 13:30:00,49.39,49.39,49.26,49.26,60400.0,28.0035,28.0035,27.9298,27.9298,60400.0
2006-03-20 13:35:00,49.26,49.26,49.13,49.23,51800.0,27.9298,27.9298,27.8561,27.9128,51800.0
2006-03-20 13:40:00,49.24,49.26,49.2,49.22,10200.0,27.9184,27.9298,27.8958,27.9071,10200.0
2006-03-20 13:45:00,49.23,49.25,49.19,49.22,11600.0,27.9128,27.9241,27.8901,27.9071,11600.0
2006-03-20 13:50:00,49.21,49.26,49.2,49.2,15800.0,27.9014,27.9298,27.8958,27.8958,15800.0
2006-03-20 13:55:00,49.19,49.23,49.18,49.2,12400.0,27.8901,27.9128,27.8844,27.8958,12400.0
2006-03-20 14:00:00,49.21,49.35,49.19,49.31,25000.0,27.9014,27.9808,27.8901,27.9581,25000.0
2006-03-20 14:05:00,49.31,49.35,49.3,49.33,37000.0,27.9581,27.9808,27.9525,27.9695,37000.0
2006-03-20 14:10:00,49.33,49.37,49.26,49.27,51400.0,27.9695,27.9922,27.9298,27.9355,51400.0
2006-03-20 14:15:00,49.27,49.29,49.24,49.27,21800.0,27.9355,27.9468,27.9184,27.9355,21800.0
2006-03-20 14:20:00,49.25,49.27,49.21,49.22,14000.0,27.9241,27.9355,27.9014,27.9071,14000.0
2006-03-20 14:25:00,49.22,49.25,49.18,49.21,23800.0,27.9071,27.9241,27.8844,27.9014,23800.0
2006-03-20 14:30:00,49.21,49.22,49.15,49.16,46400.0,27.9014,27.9071,27.8674,27.8731,46400.0
2006-03-20 14:35:00,49.13,49.2,49.1,49.12,41400.0,27.8561,27.8958,27.8391,27.8504,41400.0
2006-03-20 14:40:00,49.15,49.19,49.13,49.17,11600.0,27.8674,27.8901,27.8561,27.8788,11600.0
2006-03-20 14:45:00,49.17,49.3,49.17,49.3,23200.0,27.8788,27.9525,27.8788,27.9525,23200.0
2006-03-20 14:50:00,49.28,49.29,49.25,49.27,7800.0,27.9411,27.9468,27.9241,27.9355,7800.0
2006-03-20 14:55:00,49.25,49.26,49.18,49.19,24200.0,27.9241,27.9298,27.8844,27.8901,24200.0
2006-03-20 15:00:00,49.19,49.32,49.19,49.28,21400.0,27.8901,27.9638,27.8901,27.9411,21400.0
2006-03-20 15:05:00,49.29,49.37,49.26,49.35,28600.0,27.9468,27.9922,27.9298,27.9808,28600.0
2006-03-20 15:10:00,49.35,49.35,49.26,49.27,17000.0,27.9808,27.9808,27.9298,27.9355,17000.0
2006-03-20 15:15:00,49.25,49.28,49.18,49.22,25200.0,27.9241,27.9411,27.8844,27.9071,25200.0
2006-03-20 15:20:00,49.22,49.25,49.19,49.24,12800.0,27.9071,27.9241,27.8901,27.9184,12800.0
2006-03-20 15:25:00,49.25,49.27,49.19,49.2,29400.0,27.9241,27.9355,27.8901,27.8958,29400.0
2006-03-20 15:30:00,49.21,49.44,49.2,49.38,80200.0,27.9014,28.0318,27.8958,27.9978,80200.0
2006-03-20 15:35:00,49.38,49.5,49.38,49.48,111200.0,27.9978,28.0659,27.9978,28.0545,111200.0
2006-03-20 15:40:00,49.48,49.56,49.48,49.53,92000.0,28.0545,28.0999,28.0545,28.0829,92000.0
2006-03-20 15:45:00,49.52,49.54,49.44,49.44,107600.0,28.0772,28.0885,28.0318,28.0318,107600.0
2006-03-20 15:50:00,49.44,49.52,49.43,49.52,105200.0,28.0318,28.0772,28.0262,28.0772,105200.0
2006-03-20 15:55:00,49.51,49.51,49.48,49.5,116400.0,28.0715,28.0715,28.0545,28.0659,116400.0
2006-03-21 09:30:00,49.5,49.71,49.44,49.48,105800.0,28.0659,28.1849,28.0318,28.0545,105800.0
2006-03-21 09:35:00,49.47,49.47,49.21,49.35,52000.0,28.0489,28.0489,27.9014,27.9808,52000.0
2006-03-21 09:40:00,49.35,49.52,49.3,49.52,126600.0,27.9808,28.0772,27.9525,28.0772,126600.0
2006-03-21 09:45:00,49.52,49.75,49.51,49.58,99400.0,28.0772,28.2076,28.0715,28.1112,99400.0
2006-03-21 09:50:00,49.63,49.65,49.58,49.6,76600.0,28.1396,28.1509,28.1112,28.1226,76600.0
2006-03-21 09:55:00,49.6,49.72,49.55,49.66,96600.0,28.1226,28.1906,28.0942,28.1566,96600.0
2006-03-21 10:00:00,49.66,49.72,49.61,49.67,85600.0,28.1566,28.1906,28.1282,28.1622,85600.0
2006-03-21 10:05:00,49.65,49.67,49.51,49.61,68800.0,28.1509,28.1622,28.0715,28.1282,68800.0
2006-03-21 10:10:00,49.58,49.58,49.46,49.54,75200.0,28.1112,28.1112,28.0432,28.0885,75200.0
2006-03-21 10:15:00,49.56,49.57,49.33,49.38,81600.0,28.0999,28.1055,27.9695,27.9978,81600.0
2006-03-21 10:20:00,49.38,49.46,49.26,49.42,91600.0,27.9978,28.0432,27.9298,28.0205,91600.0
2006-03-21 10:25:00,49.44,49.44,49.33,49.43,32000.0,28.0318,28.0318,27.9695,28.0262,32000.0
2006-03-21 10:30:00,49.43,49.6,49.43,49.46,75200.0,28.0262,28.1226,28.0262,28.0432,75200.0
2006-03-21 10:35:00,49.46,49.63,49.46,49.62,62600.0,28.0432,28.1396,28.0432,28.1339,62600.0
2006-03-21 10:40:00,49.61,49.72,49.6,49.6,73400.0,28.1282,28.1906,28.1226,28.1226,73400.0
2006-03-21 10:45:00,49.58,49.58,49.38,49.4,37800.0,28.1112,28.1112,27.9978,28.0092,37800.0
2006-03-21 10:50:00,49.4,49.47,49.35,49.35,78800.0,28.0092,28.0489,27.9808,27.9808,78800.0
2006-03-21 10:55:00,49.35,49.38,49.26,49.27,67800.0,27.9808,27.9978,27.9298,27.9355,67800.0
2006-03-21 11:00:00,49.26,49.43,49.26,49.35,26400.0,27.9298,28.0262,27.9298,27.9808,26400.0
2006-03-21 11:05:00,49.37,49.51,49.36,49.39,29400.0,27.9922,28.0715,27.9865,28.0035,29400.0
2006-03-21 11:10:00,49.39,49.41,49.29,49.34,35600.0,28.0035,28.0148,27.9468,27.9751,35600.0
2006-03-21 11:15:00,49.34,49.37,49.26,49.28,24800.0,27.9751,27.9922,27.9298,27.9411,24800.0
2006-03-21 11:20:00,49.29,49.43,49.28,49.38,32600.0,27.9468,28.0262,27.9411,27.9978,32600.0
2006-03-21 11:25:00,49.38,49.53,49.38,49.45,47200.0,27.9978,28.0829,27.9978,28.0375,47200.0
2006-03-21 11:30:00,49.45,49.58,49.38,49.58,59200.0,28.0375,28.1112,27.9978,28.1112,59200.0
2006-03-21 11:35:00,49.58,49.69,49.52,49.69,124200.0,28.1112,28.1736,28.0772,28.1736,124200.0
2006-03-21 11:40:00,49.68,49.9,49.63,49.9,86600.0,28.1679,28.2927,28.1396,28.2927,86600.0
2006-03-21 11:45:00,49.89,49.9,49.69,49.69,58400.0,28.287,28.2927,28.1736,28.1736,58400.0
2006-03-21 11:50:00,49.69,49.86,49.65,49.8,61800.0,28.1736,28.27,28.1509,28.236,61800.0
2006-03-21 11:55:00,49.81,50.0,49.8,49.95,44400.0,28.2416,28.3494,28.236,28.321,44400.0
2006-03-21 12:00:00,49.94,50.0,49.88,49.92,51600.0,28.3153,28.3494,28.2813,28.304,51600.0
2006-03-21 12:05:00,49.92,50.02,49.84,49.97,45400.0,28.304,28.3607,28.2586,28.3323,45400.0
2006-03-21 12:10:00,49.96,49.96,49.8,49.8,39000.0,28.3267,28.3267,28.236,28.236,39000.0
2006-03-21 12:15:00,49.83,49.84,49.79,49.83,19600.0,28.253,28.2586,28.2303,28.253,19600.0
2006-03-21 12:20:00,49.83,49.88,49.77,49.85,36800.0,28.253,28.2813,28.2189,28.2643,36800.0
2006-03-21 12:25:00,49.83,49.9,49.83,49.9,23200.0,28.253,28.2927,28.253,28.2927,23200.0
2006-03-21 12:30:00,49.9,49.95,49.86,49.88,27000.0,28.2927,28.321,28.27,28.2813,27000.0
2006-03-21 12:35:00,49.88,49.91,49.85,49.85,45000.0,28.2813,28.2983,28.2643,28.2643,45000.0
2006-03-21 12:40:00,49.85,49.85,49.77,49.82,53600.0,28.2643,28.2643,28.2189,28.2473,53600.0
2006-03-21 12:45:00,49.83,49.84,49.8,49.83,14800.0,28.253,28.2586,28.236,28.253,14800.0
2006-03-21 12:50:00,49.83,49.9,49.74,49.75,51800.0,28.253,28.2927,28.2019,28.2076,51800.0
2006-03-21 12:55:00,49.75,49.81,49.72,49.81,45800.0,28.2076,28.2416,28.1906,28.2416,45800.0
2006-03-21 13:00:00,49.81,49.83,49.75,49.8,48000.0,28.2416,28.253,28.2076,28.236,48000.0
2006-03-21 13:05:00,49.82,49.85,49.82,49.84,51800.0,28.2473,28.2643,28.2473,28.2586,51800.0
2006-03-21 13:10:00,49.85,49.86,49.81,49.84,42800.0,28.2643,28.27,28.2416,28.2586,42800.0
2006-03-21 13:15:00,49.82,49.85,49.78,49.85,29600.0,28.2473,28.2643,28.2246,28.2643,29600.0
2006-03-21 13:20:00,49.85,49.91,49.85,49.85,15200.0,28.2643,28.2983,28.2643,28.2643,15200.0
2006-03-21 13:25:00,49.85,49.9,49.8,49.88,60800.0,28.2643,28.2927,28.236,28.2813,60800.0
2006-03-21 13:30:00,49.87,49.91,49.83,49.84,57200.0,28.2756,28.2983,28.253,28.2586,57200.0
2006-03-21 13:35:00,49.84,49.87,49.78,49.81,44600.0,28.2586,28.2756,28.2246,28.2416,44600.0
2006-03-21 13:40:00,49.81,49.85,49.77,49.77,51200.0,28.2416,28.2643,28.2189,28.2189,51200.0
2006-03-21 13:45:00,49.77,49.79,49.71,49.77,76600.0,28.2189,28.2303,28.1849,28.2189,76600.0
2006-03-21 13:50:00,49.77,49.84,49.72,49.76,106800.0,28.2189,28.2586,28.1906,28.2133,106800.0
2006-03-21 13:55:00,49.77,49.85,49.72,49.83,79600.0,28.2189,28.2643,28.1906,28.253,79600.0
2006-03-21 14:00:00,49.83,49.83,49.77,49.78,34400.0,28.253,28.253,28.2189,28.2246,34400.0
2006-03-21 14:05:00,49.78,49.9,49.75,49.8,38800.0,28.2246,28.2927,28.2076,28.236,38800.0
2006-03-21 14:10:00,49.81,49.84,49.63,49.69,56000.0,28.2416,28.2586,28.1396,28.1736,56000.0
2006-03-21 14:15:00,49.69,49.72,49.54,49.56,57600.0,28.1736,28.1906,28.0885,28.0999,57600.0
2006-03-21 14:20:00,49.57,49.59,49.4,49.4,133400.0,28.1055,28.1169,28.0092,28.0092,133400.0
2006-03-21 14:25:00,49.4,49.47,49.31,49.35,131600.0,28.0092,28.0489,27.9581,27.9808,131600.0
2006-03-21 14:30:00,49.35,49.35,49.27,49.3,90800.0,27.9808,27.9808,27.9355,27.9525,90800.0
2006-03-21 14:35:00,49.3,49.35,49.27,49.35,38800.0,27.9525,27.9808,27.9355,27.9808,38800.0
2006-03-21 14:40:00,49.35,49.45,49.32,49.38,81200.0,27.9808,28.0375,27.9638,27.9978,81200.0
2006-03-21 14:45:00,49.38,49.44,49.33,49.33,72000.0,27.9978,28.0318,27.9695,27.9695,72000.0
2006-03-21 14:50:00,49.33,49.45,49.33,49.35,85800.0,27.9695,28.0375,27.9695,27.9808,85800.0
2006-03-21 14:55:00,49.34,49.43,49.31,49.38,100800.0,27.9751,28.0262,27.9581,27.9978,100800.0
2006-03-21 15:00:00,49.4,49.58,49.37,49.48,80600.0,28.0092,28.1112,27.9922,28.0545,80600.0
2006-03-21 15:05:00,49.49,49.49,49.38,49.41,116200.0,28.0602,28.0602,27.9978,28.0148,116200.0
2006-03-21 15:10:00,49.42,49.43,49.2,49.21,103800.0,28.0205,28.0262,27.8958,27.9014,103800.0
2006-03-21 15:15:00,49.22,49.27,49.22,49.23,55400.0,27.9071,27.9355,27.9071,27.9128,55400.0
2006-03-21 15:20:00,49.23,49.26,49.18,49.18,82200.0,27.9128,27.9298,27.8844,27.8844,82200.0
2006-03-21 15:25:00,49.19,49.21,49.12,49.12,81000.0,27.8901,27.9014,27.8504,27.8504,81000.0
2006-03-21 15:30:00,49.1,49.2,48.97,48.99,110800.0,27.8391,27.8958,27.7654,27.7767,110800.0
2006-03-21 15:35:00,48.99,49.02,48.93,48.94,80200.0,27.7767,27.7937,27.7427,27.7483,80200.0
2006-03-21 15:40:00,48.94,48.98,48.71,48.75,154000.0,27.7483,27.771,27.6179,27.6406,154000.0
2006-03-21 15:45:00,48.76,48.82,48.72,48.81,116400.0,27.6463,27.6803,27.6236,27.6746,116400.0
2006-03-21 15:50:00,48.82,48.88,48.78,48.85,148800.0,27.6803,27.7143,27.6576,27.6973,148800.0
2006-03-21 15:55:00,48.85,48.9,48.82,48.85,121800.0,27.6973,27.7257,27.6803,27.6973,121800.0
2006-03-22 09:30:00,48.91,49.4,48.9,49.38,92600.0,27.7313,28.0092,27.7257,27.9978,92600.0
2006-03-22 09:35:00,49.38,49.49,49.27,49.38,60000.0,27.9978,28.0602,27.9355,27.9978,60000.0
2006-03-22 09:40:00,49.35,49.45,49.2,49.44,67000.0,27.9808,28.0375,27.8958,28.0318,67000.0
2006-03-22 09:45:00,49.44,49.44,49.09,49.13,55800.0,28.0318,28.0318,27.8334,27.8561,55800.0
2006-03-22 09:50:00,49.1,49.16,48.92,48.96,73200.0,27.8391,27.8731,27.737,27.7597,73200.0
2006-03-22 09:55:00,48.96,49.3,48.88,49.24,55000.0,27.7597,27.9525,27.7143,27.9184,55000.0
2006-03-22 10:00:00,49.3,49.55,49.3,49.52,82800.0,27.9525,28.0942,27.9525,28.0772,82800.0
2006-03-22 10:05:00,49.45,49.8,49.45,49.65,110200.0,28.0375,28.236,28.0375,28.1509,110200.0
2006-03-22 10:10:00,49.64,50.0,49.63,49.93,117200.0,28.1452,28.3494,28.1396,28.3097,117200.0
2006-03-22 10:15:00,49.91,49.94,49.68,49.94,66000.0,28.2983,28.3153,28.1679,28.3153,66000.0
2006-03-22 10:20:00,49.91,49.97,49.81,49.89,76600.0,28.2983,28.3323,28.2416,28.287,76600.0
2006-03-22 10:25:00,49.93,49.95,49.76,49.78,43400.0,28.3097,28.321,28.2133,28.2246,43400.0
2006-03-22 10:30:00,49.77,49.96,49.77,49.83,51000.0,28.2189,28.3267,28.2189,28.253,51000.0
2006-03-22 10:35:00,49.83,49.85,49.74,49.85,59000.0,28.253,28.2643,28.2019,28.2643,59000.0
2006-03-22 10:40:00,49.85,49.85,49.72,49.76,62600.0,28.2643,28.2643,28.1906,28.2133,62600.0
2006-03-22 10:45:00,49.76,49.92,49.73,49.77,64600.0,28.2133,28.304,28.1963,28.2189,64600.0
2006-03-22 10:50:00,49.76,49.8,49.7,49.7,107800.0,28.2133,28.236,28.1793,28.1793,107800.0
2006-03-22 10:55:00,49.7,49.71,49.63,49.65,71600.0,28.1793,28.1849,28.1396,28.1509,71600.0
2006-03-22 11:00:00,49.67,49.69,49.63,49.66,114000.0,28.1622,28.1736,28.1396,28.1566,114000.0
2006-03-22 11:05:00,49.65,49.72,49.59,49.6,81400.0,28.1509,28.1906,28.1169,28.1226,81400.0
2006-03-22 11:10:00,49.6,49.6,49.41,49.43,42800.0,28.1226,28.1226,28.0148,28.0262,42800.0
2006-03-22 11:15:00,49.44,49.54,49.41,49.43,26600.0,28.0318,28.0885,28.0148,28.0262,26600.0
2006-03-22 11:20:00,49.44,49.6,49.43,49.6,50800.0,28.0318,28.1226,28.0262,28.1226,50800.0
2006-03-22 11:25:00,49.6,49.63,49.54,49.55,55400.0,28.1226,28.1396,28.0885,28.0942,55400.0
2006-03-22 11:30:00,49.55,49.64,49.55,49.64,36800.0,28.0942,28.1452,28.0942,28.1452,36800.0
2006-03-22 11:35:00,49.65,49.77,49.65,49.75,66200.0,28.1509,28.2189,28.1509,28.2076,66200.0
2006-03-22 11:40:00,49.74,49.84,49.73,49.84,33000.0,28.2019,28.2586,28.1963,28.2586,33000.0
2006-03-22 11:45:00,49.84,49.9,49.8,49.82,61400.0,28.2586,28.2927,28.236,28.2473,61400.0
2006-03-22 11:50:00,49.83,49.85,49.77,49.85,70400.0,28.253,28.2643,28.2189,28.2643,70400.0
2006-03-22 11:55:00,49.85,49.85,49.77,49.79,30600.0,28.2643,28.2643,28.2189,28.2303,30600.0
2006-03-22 12:00:00,49.81,49.85,49.81,49.84,42400.0,28.2416,28.2643,28.2416,28.2586,42400.0
2006-03-22 12:05:00,49.85,49.85,49.75,49.81,40600.0,28.2643,28.2643,28.2076,28.2416,40600.0
2006-03-22 12:10:00,49.81,49.83,49.79,49.83,13800.0,28.2416,28.253,28.2303,28.253,13800.0
2006-03-22 12:15:00,49.81,49.85,49.76,49.79,16800.0,28.2416,28.2643,28.2133,28.2303,16800.0
2006-03-22 12:20:00,49.79,49.8,49.77,49.79,19000.0,28.2303,28.236,28.2189,28.2303,19000.0
2006-03-22 12:25:00,49.79,49.81,49.77,49.77,9800.0,28.2303,28.2416,28.2189,28.2189,9800.0
2006-03-22 12:30:00,49.77,49.77,49.67,49.74,62200.0,28.2189,28.2189,28.1622,28.2019,62200.0
2006-03-22 12:35:00,49.74,49.74,49.65,49.67,44200.0,28.2019,28.2019,28.1509,28.1622,44200.0
2006-03-22 12:40:00,49.65,49.73,49.65,49.67,24800.0,28.1509,28.1963,28.1509,28.1622,24800.0
2006-03-22 12:45:00,49.68,49.73,49.67,49.72,24200.0,28.1679,28.1963,28.1622,28.1906,24200.0
2006-03-22 12:50:00,49.7,49.7,49.66,49.66,11800.0,28.1793,28.1793,28.1566,28.1566,11800.0
2006-03-22 12:55:00,49.66,49.66,49.5,49.52,72600.0,28.1566,28.1566,28.0659,28.0772,72600.0
2006-03-22 13:00:00,49.53,49.6,49.53,49.6,24800.0,28.0829,28.1226,28.0829,28.1226,24800.0
2006-03-22 13:05:00,49.58,49.73,49.58,49.73,31600.0,28.1112,28.1963,28.1112,28.1963,31600.0
2006-03-22 13:10:00,49.74,49.8,49.74,49.76,68400.0,28.2019,28.236,28.2019,28.2133,68400.0
2006-03-22 13:15:00,49.76,49.77,49.73,49.76,33600.0,28.2133,28.2189,28.1963,28.2133,33600.0
2006-03-22 13:20:00,49.74,49.75,49.6,49.6,19600.0,28.2019,28.2076,28.1226,28.1226,19600.0
2006-03-22 13:25:00,49.59,49.61,49.55,49.55,38400.0,28.1169,28.1282,28.0942,28.0942,38400.0
2006-03-22 13:30:00,49.56,49.62,49.55,49.6,29200.0,28.0999,28.1339,28.0942,28.1226,29200.0
2006-03-22 13:35:00,49.6,49.64,49.59,49.63,40600.0,28.1226,28.1452,28.1169,28.1396,40600.0
2006-03-22 13:40:00,49.62,49.63,49.59,49.59,15200.0,28.1339,28.1396,28.1169,28.1169,15200.0
2006-03-22 13:45:00,49.61,49.69,49.61,49.66,31600.0,28.1282,28.1736,28.1282,28.1566,31600.0
2006-03-22 13:50:00,49.66,49.72,49.65,49.7,25800.0,28.1566,28.1906,28.1509,28.1793,25800.0
2006-03-22 13:55:00,49.68,49.69,49.58,49.59,35000.0,28.1679,28.1736,28.1112,28.1169,35000.0
2006-03-22 14:00:00,49.6,49.71,49.6,49.69,39400.0,28.1226,28.1849,28.1226,28.1736,39400.0
2006-03-22 14:05:00,49.69,49.69,49.59,49.59,45800.0,28.1736,28.1736,28.1169,28.1169,45800.0
2006-03-22 14:10:00,49.59,49.59,49.4,49.48,63800.0,28.1169,28.1169,28.0092,28.0545,63800.0
2006-03-22 14:15:00,49.45,49.45,49.27,49.27,76400.0,28.0375,28.0375,27.9355,27.9355,76400.0
2006-03-22 14:20:00,49.25,49.28,49.2,49.28,65800.0,27.9241,27.9411,27.8958,27.9411,65800.0
2006-03-22 14:25:00,49.28,49.29,49.05,49.1,40000.0,27.9411,27.9468,27.8107,27.8391,40000.0
2006-03-22 14:30:00,49.1,49.19,49.09,49.12,22400.0,27.8391,27.8901,27.8334,27.8504,22400.0
2006-03-22 14:35:00,49.12,49.3,49.12,49.26,38000.0,27.8504,27.9525,27.8504,27.9298,38000.0
2006-03-22 14:40:00,49.26,49.29,49.24,49.24,25600.0,27.9298,27.9468,27.9184,27.9184,25600.0
2006-03-22 14:45:00,49.26,49.4,49.23,49.38,81400.0,27.9298,28.0092,27.9128,27.9978,81400.0
2006-03-22 14:50:00,49.39,49.54,49.38,49.52,103200.0,28.0035,28.0885,27.9978,28.0772,103200.0
2006-03-22 14:55:00,49.51,49.54,49.48,49.48,50000.0,28.0715,28.0885,28.0545,28.0545,50000.0
2006-03-22 15:00:00,49.45,49.45,49.29,49.29,59800.0,28.0375,28.0375,27.9468,27.9468,59800.0
2006-03-22 15:05:00,49.3,49.34,49.26,49.3,36000.0,27.9525,27.9751,27.9298,27.9525,36000.0
2006-03-22 15:10:00,49.3,49.35,49.22,49.22,40400.0,27.9525,27.9808,27.9071,27.9071,40400.0
2006-03-22 15:15:00,49.23,49.35,49.23,49.35,38000.0,27.9128,27.9808,27.9128,27.9808,38000.0
2006-03-22 15:20:00,49.37,49.45,49.35,49.35,32000.0,27.9922,28.0375,27.9808,27.9808,32000.0
2006-03-22 15:25:00,49.35,49.44,49.33,49.38,31800.0,27.9808,28.0318,27.9695,27.9978,31800.0
2006-03-22 15:30:00,49.39,49.49,49.39,49.43,78000.0,28.0035,28.0602,28.0035,28.0262,78000.0
2006-03-22 15:35:00,49.42,49.48,49.38,49.47,35400.0,28.0205,28.0545,27.9978,28.0489,35400.0
2006-03-22 15:40:00,49.45,49.58,49.42,49.52,54800.0,28.0375,28.1112,28.0205,28.0772,54800.0
2006-03-22 15:45:00,49.52,49.52,49.44,49.51,54600.0,28.0772,28.0772,28.0318,28.0715,54600.0
2006-03-22 15:50:00,49.51,49.56,49.47,49.56,77200.0,28.0715,28.0999,28.0489,28.0999,77200.0
2006-03-22 15:55:00,49.56,49.67,49.56,49.6,112000.0,28.0999,28.1622,28.0999,28.1226,112000.0
2006-03-23 09:30:00,49.88,50.0,49.87,50.0,62000.0,28.2813,28.3494,28.2756,28.3494,62000.0
2006-03-23 09:35:00,50.02,50.14,49.95,50.13,68600.0,28.3607,28.4287,28.321,28.4231,68600.0
2006-03-23 09:40:00,50.15,50.25,50.07,50.15,89800.0,28.4344,28.4911,28.389,28.4344,89800.0
2006-03-23 09:45:00,50.15,50.4,50.09,50.35,64600.0,28.4344,28.5761,28.4004,28.5478,64600.0
2006-03-23 09:50:00,50.39,50.4,50.16,50.16,46800.0,28.5705,28.5761,28.4401,28.4401,46800.0
2006-03-23 09:55:00,50.15,50.35,50.15,50.35,94000.0,28.4344,28.5478,28.4344,28.5478,94000.0
2006-03-23 10:00:00,50.38,50.47,50.2,50.34,74600.0,28.5648,28.6158,28.4628,28.5421,74600.0
2006-03-23 10:05:00,50.33,50.33,50.01,50.12,108400.0,28.5365,28.5365,28.355,28.4174,108400.0
2006-03-23 10:10:00,50.11,50.11,49.98,50.0,127400.0,28.4117,28.4117,28.338,28.3494,127400.0
2006-03-23 10:15:00,49.99,50.11,49.92,50.1,106400.0,28.3437,28.4117,28.304,28.4061,106400.0
2006-03-23 10:20:00,50.13,50.17,49.96,50.1,90400.0,28.4231,28.4457,28.3267,28.4061,90400.0
2006-03-23 10:25:00,50.1,50.25,50.04,50.15,92800.0,28.4061,28.4911,28.372,28.4344,92800.0
2006-03-23 10:30:00,50.15,50.15,49.75,49.75,108800.0,28.4344,28.4344,28.2076,28.2076,108800.0
2006-03-23 10:35:00,49.76,49.95,49.76,49.88,84800.0,28.2133,28.321,28.2133,28.2813,84800.0
2006-03-23 10:40:00,49.89,49.95,49.79,49.95,60400.0,28.287,28.321,28.2303,28.321,60400.0
2006-03-23 10:45:00,49.95,50.25,49.95,50.25,105000.0,28.321,28.4911,28.321,28.4911,105000.0
2006-03-23 10:50:00,50.25,50.38,50.18,50.23,72400.0,28.4911,28.5648,28.4514,28.4798,72400.0
2006-03-23 10:55:00,50.23,50.51,50.23,50.51,82200.0,28.4798,28.6385,28.4798,28.6385,82200.0
2006-03-23 11:00:00,50.52,50.6,50.38,50.4,91800.0,28.6442,28.6895,28.5648,28.5761,91800.0
2006-03-23 11:05:00,50.4,50.52,50.39,50.49,36000.0,28.5761,28.6442,28.5705,28.6272,36000.0
2006-03-23 11:10:00,50.49,50.9,50.49,50.83,123600.0,28.6272,28.8596,28.6272,28.82,123600.0
2006-03-23 11:15:00,50.82,50.82,50.69,50.81,85600.0,28.8143,28.8143,28.7406,28.8086,85600.0
2006-03-23 11:20:00,50.79,50.82,50.62,50.63,46400.0,28.7973,28.8143,28.7009,28.7066,46400.0
2006-03-23 11:25:00,50.63,50.66,50.55,50.6,48600.0,28.7066,28.7236,28.6612,28.6895,48600.0
2006-03-23 11:30:00,50.58,50.62,50.58,50.62,11600.0,28.6782,28.7009,28.6782,28.7009,11600.0
2006-03-23 11:35:00,50.62,50.84,50.62,50.84,50200.0,28.7009,28.8256,28.7009,28.8256,50200.0
2006-03-23 11:40:00,50.84,50.87,50.65,50.73,50600.0,28.8256,28.8426,28.7179,28.7633,50600.0
2006-03-23 11:45:00,50.74,50.98,50.74,50.87,67600.0,28.7689,28.905,28.7689,28.8426,67600.0
2006-03-23 11:50:00,50.87,51.01,50.87,50.98,106600.0,28.8426,28.922,28.8426,28.905,106600.0
2006-03-23 11:55:00,50.98,50.99,50.85,50.92,45600.0,28.905,28.9107,28.8313,28.871,45600.0
2006-03-23 12:00:00,50.95,51.0,50.94,50.97,24000.0,28.888,28.9163,28.8823,28.8993,24000.0
2006-03-23 12:05:00,50.97,50.97,50.8,50.88,47600.0,28.8993,28.8993,28.8029,28.8483,47600.0
2006-03-23 12:10:00,50.88,50.95,50.88,50.91,29200.0,28.8483,28.888,28.8483,28.8653,29200.0
2006-03-23 12:15:00,50.88,50.88,50.76,50.77,26000.0,28.8483,28.8483,28.7803,28.7859,26000.0
2006-03-23 12:20:00,50.75,50.84,50.72,50.82,42800.0,28.7746,28.8256,28.7576,28.8143,42800.0
2006-03-23 12:25:00,50.83,50.84,50.74,50.8,15800.0,28.82,28.8256,28.7689,28.8029,15800.0
2006-03-23 12:30:00,50.8,50.92,50.8,50.92,27600.0,28.8029,28.871,28.8029,28.871,27600.0
2006-03-23 12:35:00,50.92,50.97,50.9,50.97,21600.0,28.871,28.8993,28.8596,28.8993,21600.0
2006-03-23 12:40:00,50.97,51.07,50.95,51.05,57800.0,28.8993,28.956,28.888,28.9447,57800.0
2006-03-23 12:45:00,51.05,51.1,50.98,50.99,68400.0,28.9447,28.973,28.905,28.9107,68400.0
2006-03-23 12:50:00,50.99,51.03,50.99,50.99,38800.0,28.9107,28.9334,28.9107,28.9107,38800.0
2006-03-23 12:55:00,50.99,51.01,50.9,50.92,28800.0,28.9107,28.922,28.8596,28.871,28800.0
2006-03-23 13:00:00,50.92,50.96,50.88,50.89,33200.0,28.871,28.8937,28.8483,28.854,33200.0
2006-03-23 13:05:00,50.92,50.92,50.83,50.83,26200.0,28.871,28.871,28.82,28.82,26200.0
2006-03-23 13:10:00,50.84,50.84,50.75,50.77,36600.0,28.8256,28.8256,28.7746,28.7859,36600.0
2006-03-23 13:15:00,50.77,50.79,50.68,50.75,39600.0,28.7859,28.7973,28.7349,28.7746,39600.0
2006-03-23 13:20:00,50.77,50.89,50.77,50.87,19000.0,28.7859,28.854,28.7859,28.8426,19000.0
2006-03-23 13:25:00,50.88,50.96,50.88,50.88,26000.0,28.8483,28.8937,28.8483,28.8483,26000.0
2006-03-23 13:30:00,50.88,50.9,50.83,50.83,22200.0,28.8483,28.8596,28.82,28.82,22200.0
2006-03-23 13:35:00,50.83,50.84,50.75,50.77,27800.0,28.82,28.8256,28.7746,28.7859,27800.0
2006-03-23 13:40:00,50.79,50.85,50.75,50.76,19800.0,28.7973,28.8313,28.7746,28.7803,19800.0
2006-03-23 13:45:00,50.76,50.86,50.7,50.8,43600.0,28.7803,28.837,28.7462,28.8029,43600.0
2006-03-23 13:50:00,50.8,50.84,50.77,50.81,23600.0,28.8029,28.8256,28.7859,28.8086,23600.0
2006-03-23 13:55:00,50.81,50.91,50.76,50.9,31600.0,28.8086,28.8653,28.7803,28.8596,31600.0
2006-03-23 14:00:00,50.88,50.94,50.83,50.85,29200.0,28.8483,28.8823,28.82,28.8313,29200.0
2006-03-23 14:05:00,50.84,50.85,50.74,50.74,43800.0,28.8256,28.8313,28.7689,28.7689,43800.0
2006-03-23 14:10:00,50.74,50.74,50.7,50.71,60200.0,28.7689,28.7689,28.7462,28.7519,60200.0
2006-03-23 14:15:00,50.73,50.83,50.7,50.76,65000.0,28.7633,28.82,28.7462,28.7803,65000.0
2006-03-23 14:20:00,50.77,50.94,50.77,50.92,37600.0,28.7859,28.8823,28.7859,28.871,37600.0
2006-03-23 14:25:00,50.92,50.92,50.85,50.91,41000.0,28.871,28.871,28.8313,28.8653,41000.0
2006-03-23 14:30:00,50.92,51.0,50.9,50.92,34000.0,28.871,28.9163,28.8596,28.871,34000.0
2006-03-23 14:35:00,50.89,50.99,50.89,50.92,24400.0,28.854,28.9107,28.854,28.871,24400.0
2006-03-23 14:40:00,50.92,51.02,50.92,51.01,62400.0,28.871,28.9277,28.871,28.922,62400.0
2006-03-23 14:45:00,51.02,51.08,51.01,51.05,53800.0,28.9277,28.9617,28.922,28.9447,53800.0
2006-03-23 14:50:00,51.07,51.09,50.96,50.99,46400.0,28.956,28.9674,28.8937,28.9107,46400.0
2006-03-23 14:55:00,50.98,51.05,50.94,51.0,96000.0,28.905,28.9447,28.8823,28.9163,96000.0
2006-03-23 15:00:00,51.01,51.08,50.96,51.04,49800.0,28.922,28.9617,28.8937,28.939,49800.0
2006-03-23 15:05:00,51.03,51.07,50.97,51.04,43200.0,28.9334,28.956,28.8993,28.939,43200.0
2006-03-23 15:10:00,51.0,51.06,51.0,51.01,32400.0,28.9163,28.9504,28.9163,28.922,32400.0
2006-03-23 15:15:00,51.0,51.0,50.88,50.88,77200.0,28.9163,28.9163,28.8483,28.8483,77200.0
2006-03-23 15:20:00,50.88,50.96,50.87,50.95,84600.0,28.8483,28.8937,28.8426,28.888,84600.0
2006-03-23 15:25:00,50.95,50.98,50.93,50.98,37200.0,28.888,28.905,28.8767,28.905,37200.0
2006-03-23 15:30:00,50.98,50.98,50.75,50.8,73400.0,28.905,28.905,28.7746,28.8029,73400.0
2006-03-23 15:35:00,50.8,50.88,50.77,50.87,34400.0,28.8029,28.8483,28.7859,28.8426,34400.0
2006-03-23 15:40:00,50.88,50.88,50.76,50.82,59400.0,28.8483,28.8483,28.7803,28.8143,59400.0
2006-03-23 15:45:00,50.82,50.84,50.74,50.74,56600.0,28.8143,28.8256,28.7689,28.7689,56600.0
2006-03-23 15:50:00,50.77,50.84,50.75,50.83,77000.0,28.7859,28.8256,28.7746,28.82,77000.0
2006-03-23 15:55:00,50.83,50.88,50.8,50.88,80400.0,28.82,28.8483,28.8029,28.8483,80400.0
2006-03-24 09:30:00,50.51,50.73,50.4,50.4,78800.0,28.6385,28.7633,28.5761,28.5761,78800.0
2006-03-24 09:35:00,50.42,50.63,50.38,50.53,53600.0,28.5875,28.7066,28.5648,28.6499,53600.0
2006-03-24 09:40:00,50.53,50.63,50.35,50.51,109600.0,28.6499,28.7066,28.5478,28.6385,109600.0
2006-03-24 09:45:00,50.48,50.48,50.35,50.4,64000.0,28.6215,28.6215,28.5478,28.5761,64000.0
2006-03-24 09:50:00,50.38,50.55,50.27,50.48,57200.0,28.5648,28.6612,28.5024,28.6215,57200.0
2006-03-24 09:55:00,50.48,50.77,50.48,50.73,47800.0,28.6215,28.7859,28.6215,28.7633,47800.0
2006-03-24 10:00:00,50.73,50.82,50.62,50.63,72800.0,28.7633,28.8143,28.7009,28.7066,72800.0
2006-03-24 10:05:00,50.63,50.94,50.61,50.85,89600.0,28.7066,28.8823,28.6952,28.8313,89600.0
2006-03-24 10:10:00,50.84,50.99,50.73,50.75,82600.0,28.8256,28.9107,28.7633,28.7746,82600.0
2006-03-24 10:15:00,50.77,50.82,50.56,50.6,42800.0,28.7859,28.8143,28.6669,28.6895,42800.0
2006-03-24 10:20:00,50.62,50.71,50.57,50.7,33400.0,28.7009,28.7519,28.6725,28.7462,33400.0
2006-03-24 10:25:00,50.72,51.0,50.71,50.99,68800.0,28.7576,28.9163,28.7519,28.9107,68800.0
2006-03-24 10:30:00,50.99,51.12,50.99,51.1,43600.0,28.9107,28.9844,28.9107,28.973,43600.0
2006-03-24 10:35:00,51.1,51.19,51.04,51.04,45800.0,28.973,29.0241,28.939,28.939,45800.0
2006-03-24 10:40:00,51.05,51.08,50.83,50.84,42600.0,28.9447,28.9617,28.82,28.8256,42600.0
2006-03-24 10:45:00,50.84,50.87,50.77,50.87,33800.0,28.8256,28.8426,28.7859,28.8426,33800.0
2006-03-24 10:50:00,50.87,50.87,50.77,50.77,26000.0,28.8426,28.8426,28.7859,28.7859,26000.0
2006-03-24 10:55:00,50.77,50.79,50.67,50.78,42200.0,28.7859,28.7973,28.7292,28.7916,42200.0
2006-03-24 11:00:00,50.77,50.88,50.72,50.88,31800.0,28.7859,28.8483,28.7576,28.8483,31800.0
2006-03-24 11:05:00,50.88,50.98,50.8,50.8,39800.0,28.8483,28.905,28.8029,28.8029,39800.0
2006-03-24 11:10:00,50.82,50.82,50.67,50.72,44400.0,28.8143,28.8143,28.7292,28.7576,44400.0
2006-03-24 11:15:00,50.74,50.8,50.72,50.76,33800.0,28.7689,28.8029,28.7576,28.7803,33800.0
2006-03-24 11:20:00,50.74,50.83,50.69,50.8,26800.0,28.7689,28.82,28.7406,28.8029,26800.0
2006-03-24 11:25:00,50.8,50.85,50.73,50.82,66200.0,28.8029,28.8313,28.7633,28.8143,66200.0
2006-03-24 11:30:00,50.82,50.91,50.78,50.89,54400.0,28.8143,28.8653,28.7916,28.854,54400.0
2006-03-24 11:35:00,50.89,50.89,50.75,50.8,57000.0,28.854,28.854,28.7746,28.8029,57000.0
2006-03-24 11:40:00,50.77,50.94,50.76,50.93,25600.0,28.7859,28.8823,28.7803,28.8767,25600.0
2006-03-24 11:45:00,50.94,50.97,50.89,50.95,24200.0,28.8823,28.8993,28.854,28.888,24200.0
2006-03-24 11:50:00,50.96,51.08,50.93,51.04,30800.0,28.8937,28.9617,28.8767,28.939,30800.0
2006-03-24 11:55:00,51.06,51.06,50.88,50.88,29800.0,28.9504,28.9504,28.8483,28.8483,29800.0
2006-03-24 12:00:00,50.88,50.97,50.88,50.89,21200.0,28.8483,28.8993,28.8483,28.854,21200.0
2006-03-24 12:05:00,50.88,50.9,50.75,50.77,34600.0,28.8483,28.8596,28.7746,28.7859,34600.0
2006-03-24 12:10:00,50.78,50.97,50.78,50.97,18400.0,28.7916,28.8993,28.7916,28.8993,18400.0
2006-03-24 12:15:00,50.95,51.0,50.95,51.0,19800.0,28.888,28.9163,28.888,28.9163,19800.0
2006-03-24 12:20:00,50.99,51.02,50.95,51.02,50200.0,28.9107,28.9277,28.888,28.9277,50200.0
2006-03-24 12:25:00,51.02,51.03,50.95,50.98,26000.0,28.9277,28.9334,28.888,28.905,26000.0
2006-03-24 12:30:00,50.98,51.07,50.98,51.07,45600.0,28.905,28.956,28.905,28.956,45600.0
2006-03-24 12:35:00,51.07,51.11,51.02,51.04,32600.0,28.956,28.9787,28.9277,28.939,32600.0
2006-03-24 12:40:00,51.04,51.05,50.88,50.89,36000.0,28.939,28.9447,28.8483,28.854,36000.0
2006-03-24 12:45:00,50.88,50.96,50.84,50.91,11000.0,28.8483,28.8937,28.8256,28.8653,11000.0
2006-03-24 12:50:00,50.91,50.93,50.85,50.9,19800.0,28.8653,28.8767,28.8313,28.8596,19800.0
2006-03-24 12:55:00,50.9,51.06,50.9,51.05,26400.0,28.8596,28.9504,28.8596,28.9447,26400.0
2006-03-24 13:00:00,51.06,51.06,50.9,51.0,25200.0,28.9504,28.9504,28.8596,28.9163,25200.0
2006-03-24 13:05:00,50.97,51.02,50.97,50.97,13400.0,28.8993,28.9277,28.8993,28.8993,13400.0
2006-03-24 13:10:00,50.97,50.97,50.83,50.88,28200.0,28.8993,28.8993,28.82,28.8483,28200.0
2006-03-24 13:15:00,50.86,50.92,50.86,50.88,25200.0,28.837,28.871,28.837,28.8483,25200.0
2006-03-24 13:20:00,50.88,50.88,50.7,50.74,69800.0,28.8483,28.8483,28.7462,28.7689,69800.0
2006-03-24 13:25:00,50.74,50.8,50.74,50.8,40400.0,28.7689,28.8029,28.7689,28.8029,40400.0
2006-03-24 13:30:00,50.79,50.88,50.71,50.85,62200.0,28.7973,28.8483,28.7519,28.8313,62200.0
2006-03-24 13:35:00,50.85,50.85,50.7,50.73,40800.0,28.8313,28.8313,28.7462,28.7633,40800.0
2006-03-24 13:40:00,50.72,50.78,50.67,50.77,44000.0,28.7576,28.7916,28.7292,28.7859,44000.0
2006-03-24 13:45:00,50.77,50.79,50.7,50.71,39200.0,28.7859,28.7973,28.7462,28.7519,39200.0
2006-03-24 13:50:00,50.71,50.85,50.71,50.82,23400.0,28.7519,28.8313,28.7519,28.8143,23400.0
2006-03-24 13:55:00,50.83,50.84,50.76,50.82,35000.0,28.82,28.8256,28.7803,28.8143,35000.0
2006-03-24 14:00:00,50.8,50.83,50.71,50.77,25400.0,28.8029,28.82,28.7519,28.7859,25400.0
2006-03-24 14:05:00,50.76,50.83,50.75,50.77,37600.0,28.7803,28.82,28.7746,28.7859,37600.0
2006-03-24 14:10:00,50.77,50.93,50.75,50.93,18600.0,28.7859,28.8767,28.7746,28.8767,18600.0
2006-03-24 14:15:00,50.93,51.04,50.91,50.91,52200.0,28.8767,28.939,28.8653,28.8653,52200.0
2006-03-24 14:20:00,50.88,50.99,50.85,50.99,10600.0,28.8483,28.9107,28.8313,28.9107,10600.0
2006-03-24 14:25:00,50.96,50.97,50.88,50.94,19600.0,28.8937,28.8993,28.8483,28.8823,19600.0
2006-03-24 14:30:00,50.94,50.94,50.87,50.88,21400.0,28.8823,28.8823,28.8426,28.8483,21400.0
2006-03-24 14:35:00,50.88,50.93,50.85,50.92,20200.0,28.8483,28.8767,28.8313,28.871,20200.0
2006-03-24 14:40:00,50.94,51.08,50.92,51.08,43800.0,28.8823,28.9617,28.871,28.9617,43800.0
2006-03-24 14:45:00,51.07,51.15,51.03,51.12,42000.0,28.956,29.0014,28.9334,28.9844,42000.0
2006-03-24 14:50:00,51.12,51.18,51.08,51.13,34600.0,28.9844,29.0184,28.9617,28.99,34600.0
2006-03-24 14:55:00,51.13,51.13,50.92,50.95,33200.0,28.99,28.99,28.871,28.888,33200.0
2006-03-24 15:00:00,50.93,50.99,50.93,50.98,14800.0,28.8767,28.9107,28.8767,28.905,14800.0
2006-03-24 15:05:00,50.99,51.1,50.98,51.05,52000.0,28.9107,28.973,28.905,28.9447,52000.0
2006-03-24 15:10:00,51.04,51.05,50.95,51.01,31000.0,28.939,28.9447,28.888,28.922,31000.0
2006-03-24 15:15:00,51.01,51.08,50.92,50.92,37000.0,28.922,28.9617,28.871,28.871,37000.0
2006-03-24 15:20:00,50.92,51.05,50.92,51.05,42200.0,28.871,28.9447,28.871,28.9447,42200.0
2006-03-24 15:25:00,51.06,51.12,51.02,51.05,25400.0,28.9504,28.9844,28.9277,28.9447,25400.0
2006-03-24 15:30:00,51.05,51.09,50.96,50.99,37600.0,28.9447,28.9674,28.8937,28.9107,37600.0
2006-03-24 15:35:00,51.0,51.15,50.97,51.15,68200.0,28.9163,29.0014,28.8993,29.0014,68200.0
2006-03-24 15:40:00,51.16,51.25,51.1,51.1,60600.0,29.0071,29.0581,28.973,28.973,60600.0
2006-03-24 15:45:00,51.1,51.15,51.08,51.08,29800.0,28.973,29.0014,28.9617,28.9617,29800.0
2006-03-24 15:50:00,51.08,51.1,51.06,51.1,35800.0,28.9617,28.973,28.9504,28.973,35800.0
2006-03-24 15:55:00,51.1,51.16,51.07,51.16,94400.0,28.973,29.0071,28.956,29.0071,94400.0
2006-03-27 09:30:00,51.55,51.56,51.34,51.34,197200.0,29.2282,29.2339,29.1091,29.1091,197200.0
2006-03-27 09:35:00,51.34,51.34,51.01,51.19,60200.0,29.1091,29.1091,28.922,29.0241,60200.0
2006-03-27 09:40:00,51.18,51.48,51.05,51.42,68000.0,29.0184,29.1885,28.9447,29.1545,68000.0
2006-03-27 09:45:00,51.42,51.51,51.16,51.27,82000.0,29.1545,29.2055,29.0071,29.0694,82000.0
2006-03-27 09:50:00,51.24,51.25,51.07,51.19,51600.0,29.0524,29.0581,28.956,29.0241,51600.0
2006-03-27 09:55:00,51.17,51.2,51.02,51.06,72400.0,29.0127,29.0297,28.9277,28.9504,72400.0
2006-03-27 10:00:00,51.06,51.16,51.0,51.09,55000.0,28.9504,29.0071,28.9163,28.9674,55000.0
2006-03-27 10:05:00,51.07,51.11,50.96,51.0,98400.0,28.956,28.9787,28.8937,28.9163,98400.0
2006-03-27 10:10:00,50.98,51.09,50.95,51.02,46600.0,28.905,28.9674,28.888,28.9277,46600.0
2006-03-27 10:15:00,51.02,51.24,51.02,51.15,65000.0,28.9277,29.0524,28.9277,29.0014,65000.0
2006-03-27 10:20:00,51.13,51.13,50.95,50.98,88000.0,28.99,28.99,28.888,28.905,88000.0
2006-03-27 10:25:00,51.01,51.25,51.01,51.25,55600.0,28.922,29.0581,28.922,29.0581,55600.0
2006-03-27 10:30:00,51.25,51.4,51.24,51.38,32200.0,29.0581,29.1431,29.0524,29.1318,32200.0
2006-03-27 10:35:00,51.36,51.48,51.32,51.43,48200.0,29.1205,29.1885,29.0978,29.1601,48200.0
2006-03-27 10:40:00,51.41,51.51,51.4,51.51,37600.0,29.1488,29.2055,29.1431,29.2055,37600.0
2006-03-27 10:45:00,51.55,51.65,51.46,51.56,58800.0,29.2282,29.2849,29.1772,29.2339,58800.0
2006-03-27 10:50:00,51.52,51.6,51.38,51.6,38800.0,29.2112,29.2565,29.1318,29.2565,38800.0
2006-03-27 10:55:00,51.59,51.65,51.52,51.52,27600.0,29.2509,29.2849,29.2112,29.2112,27600.0
2006-03-27 11:00:00,51.51,51.53,51.32,51.32,86000.0,29.2055,29.2168,29.0978,29.0978,86000.0
2006-03-27 11:05:00,51.32,51.41,51.32,51.41,60000.0,29.0978,29.1488,29.0978,29.1488,60000.0
2006-03-27 11:10:00,51.41,51.44,51.35,51.38,45000.0,29.1488,29.1658,29.1148,29.1318,45000.0
2006-03-27 11:15:00,51.41,51.5,51.35,51.43,21800.0,29.1488,29.1998,29.1148,29.1601,21800.0
2006-03-27 11:20:00,51.45,51.49,51.41,51.46,15200.0,29.1715,29.1942,29.1488,29.1772,15200.0
2006-03-27 11:25:00,51.47,51.52,51.37,51.37,34800.0,29.1828,29.2112,29.1261,29.1261,34800.0
2006-03-27 11:30:00,51.38,51.55,51.38,51.52,38800.0,29.1318,29.2282,29.1318,29.2112,38800.0
2006-03-27 11:35:00,51.51,51.51,51.46,51.46,15600.0,29.2055,29.2055,29.1772,29.1772,15600.0
2006-03-27 11:40:00,51.46,51.51,51.46,51.49,29400.0,29.1772,29.2055,29.1772,29.1942,29400.0
2006-03-27 11:45:00,51.48,51.55,51.47,51.55,46400.0,29.1885,29.2282,29.1828,29.2282,46400.0
2006-03-27 11:50:00,51.49,51.63,51.49,51.57,48600.0,29.1942,29.2735,29.1942,29.2395,48600.0
2006-03-27 11:55:00,51.6,51.6,51.55,51.55,32600.0,29.2565,29.2565,29.2282,29.2282,32600.0
2006-03-27 12:00:00,51.56,51.65,51.55,51.65,37000.0,29.2339,29.2849,29.2282,29.2849,37000.0
2006-03-27 12:05:00,51.65,51.65,51.58,51.59,63600.0,29.2849,29.2849,29.2452,29.2509,63600.0
2006-03-27 12:10:00,51.58,51.64,51.58,51.6,16800.0,29.2452,29.2792,29.2452,29.2565,16800.0
2006-03-27 12:15:00,51.6,51.63,51.6,51.63,32200.0,29.2565,29.2735,29.2565,29.2735,32200.0
2006-03-27 12:20:00,51.61,51.62,51.48,51.59,29600.0,29.2622,29.2679,29.1885,29.2509,29600.0
2006-03-27 12:25:00,51.59,51.63,51.55,51.63,14400.0,29.2509,29.2735,29.2282,29.2735,14400.0
2006-03-27 12:30:00,51.63,51.71,51.6,51.66,25200.0,29.2735,29.3189,29.2565,29.2906,25200.0
2006-03-27 12:35:00,51.65,51.7,51.63,51.63,9800.0,29.2849,29.3132,29.2735,29.2735,9800.0
2006-03-27 12:40:00,51.63,51.72,51.61,51.67,20400.0,29.2735,29.3246,29.2622,29.2962,20400.0
2006-03-27 12:45:00,51.67,51.77,51.62,51.77,38400.0,29.2962,29.3529,29.2679,29.3529,38400.0
2006-03-27 12:50:00,51.77,51.85,51.77,51.79,39600.0,29.3529,29.3983,29.3529,29.3643,39600.0
2006-03-27 12:55:00,51.79,51.79,51.68,51.7,22800.0,29.3643,29.3643,29.3019,29.3132,22800.0
2006-03-27 13:00:00,51.7,51.81,51.7,51.77,19200.0,29.3132,29.3756,29.3132,29.3529,19200.0
2006-03-27 13:05:00,51.77,51.9,51.77,51.88,36400.0,29.3529,29.4266,29.3529,29.4153,36400.0
2006-03-27 13:10:00,51.88,51.88,51.74,51.77,43200.0,29.4153,29.4153,29.3359,29.3529,43200.0
2006-03-27 13:15:00,51.77,51.85,51.74,51.8,26000.0,29.3529,29.3983,29.3359,29.3699,26000.0
2006-03-27 13:20:00,51.78,51.78,51.62,51.65,20800.0,29.3586,29.3586,29.2679,29.2849,20800.0
2006-03-27 13:25:00,51.62,51.7,51.6,51.62,10600.0,29.2679,29.3132,29.2565,29.2679,10600.0
2006-03-27 13:30:00,51.61,51.71,51.6,51.69,14400.0,29.2622,29.3189,29.2565,29.3076,14400.0
2006-03-27 13:35:00,51.69,51.7,51.6,51.63,17400.0,29.3076,29.3132,29.2565,29.2735,17400.0
2006-03-27 13:40:00,51.65,51.71,51.63,51.66,9400.0,29.2849,29.3189,29.2735,29.2906,9400.0
2006-03-27 13:45:00,51.65,51.71,51.65,51.68,21200.0,29.2849,29.3189,29.2849,29.3019,21200.0
2006-03-27 13:50:00,51.68,51.73,51.64,51.73,14600.0,29.3019,29.3302,29.2792,29.3302,14600.0
2006-03-27 13:55:00,51.72,51.8,51.72,51.76,63000.0,29.3246,29.3699,29.3246,29.3473,63000.0
2006-03-27 14:00:00,51.77,51.81,51.75,51.8,32200.0,29.3529,29.3756,29.3416,29.3699,32200.0
2006-03-27 14:05:00,51.78,51.85,51.78,51.85,14400.0,29.3586,29.3983,29.3586,29.3983,14400.0
2006-03-27 14:10:00,51.82,51.84,51.76,51.84,58000.0,29.3813,29.3926,29.3473,29.3926,58000.0
2006-03-27 14:15:00,51.81,51.88,51.8,51.83,24200.0,29.3756,29.4153,29.3699,29.3869,24200.0
2006-03-27 14:20:00,51.82,51.83,51.79,51.79,52000.0,29.3813,29.3869,29.3643,29.3643,52000.0
2006-03-27 14:25:00,51.8,51.85,51.79,51.82,40600.0,29.3699,29.3983,29.3643,29.3813,40600.0
2006-03-27 14:30:00,51.81,51.92,51.81,51.89,89600.0,29.3756,29.438,29.3756,29.421,89600.0
2006-03-27 14:35:00,51.88,51.91,51.86,51.88,42800.0,29.4153,29.4323,29.4039,29.4153,42800.0
2006-03-27 14:40:00,51.88,51.95,51.87,51.9,54400.0,29.4153,29.455,29.4096,29.4266,54400.0
2006-03-27 14:45:00,51.9,51.91,51.86,51.9,40800.0,29.4266,29.4323,29.4039,29.4266,40800.0
2006-03-27 14:50:00,51.9,51.93,51.88,51.93,23400.0,29.4266,29.4436,29.4153,29.4436,23400.0
2006-03-27 14:55:00,51.9,51.98,51.9,51.97,24600.0,29.4266,29.472,29.4266,29.4663,24600.0
2006-03-27 15:00:00,51.96,51.97,51.92,51.95,38400.0,29.4606,29.4663,29.438,29.455,38400.0
2006-03-27 15:05:00,51.94,52.02,51.93,52.02,32400.0,29.4493,29.4947,29.4436,29.4947,32400.0
2006-03-27 15:10:00,52.0,52.02,51.97,51.99,29200.0,29.4833,29.4947,29.4663,29.4777,29200.0
2006-03-27 15:15:00,52.02,52.09,51.98,52.09,46400.0,29.4947,29.5344,29.472,29.5344,46400.0
2006-03-27 15:20:00,52.11,52.14,52.05,52.08,197200.0,29.5457,29.5627,29.5117,29.5287,197200.0
2006-03-27 15:25:00,52.08,52.12,52.08,52.11,116800.0,29.5287,29.5514,29.5287,29.5457,116800.0
2006-03-27 15:30:00,52.1,52.2,52.08,52.17,65000.0,29.54,29.5967,29.5287,29.5797,65000.0
2006-03-27 15:35:00,52.17,52.22,52.17,52.21,59400.0,29.5797,29.6081,29.5797,29.6024,59400.0
2006-03-27 15:40:00,52.21,52.23,52.2,52.21,71800.0,29.6024,29.6137,29.5967,29.6024,71800.0
2006-03-27 15:45:00,52.21,52.24,52.2,52.23,53800.0,29.6024,29.6194,29.5967,29.6137,53800.0
2006-03-27 15:50:00,52.23,52.25,52.22,52.24,131400.0,29.6137,29.6251,29.6081,29.6194,131400.0
2006-03-27 15:55:00,52.24,52.24,52.15,52.2,124000.0,29.6194,29.6194,29.5684,29.5967,124000.0
2006-03-28 09:30:00,52.16,52.25,51.96,52.02,114000.0,29.574,29.6251,29.4606,29.4947,114000.0
2006-03-28 09:35:00,52.0,52.09,51.85,51.99,147200.0,29.4833,29.5344,29.3983,29.4777,147200.0
2006-03-28 09:40:00,51.97,52.14,51.93,52.08,49200.0,29.4663,29.5627,29.4436,29.5287,49200.0
2006-03-28 09:45:00,52.07,52.13,51.99,52.02,133400.0,29.523,29.557,29.4777,29.4947,133400.0
2006-03-28 09:50:00,52.0,52.13,51.92,52.09,91400.0,29.4833,29.557,29.438,29.5344,91400.0
2006-03-28 09:55:00,52.11,52.17,52.04,52.08,52000.0,29.5457,29.5797,29.506,29.5287,52000.0
2006-03-28 10:00:00,52.08,52.13,51.94,51.99,132000.0,29.5287,29.557,29.4493,29.4777,132000.0
2006-03-28 10:05:00,52.02,52.08,51.98,51.98,69000.0,29.4947,29.5287,29.472,29.472,69000.0
2006-03-28 10:10:00,51.98,52.06,51.89,51.96,137000.0,29.472,29.5173,29.421,29.4606,137000.0
2006-03-28 10:15:00,52.01,52.17,51.97,52.1,44800.0,29.489,29.5797,29.4663,29.54,44800.0
2006-03-28 10:20:00,52.13,52.2,52.04,52.19,43200.0,29.557,29.5967,29.506,29.5911,43200.0
2006-03-28 10:25:00,52.18,52.31,52.18,52.26,69200.0,29.5854,29.6591,29.5854,29.6307,69200.0
2006-03-28 10:30:00,52.26,52.37,52.26,52.35,97200.0,29.6307,29.6931,29.6307,29.6818,97200.0
2006-03-28 10:35:00,52.35,52.42,52.34,52.35,82400.0,29.6818,29.7215,29.6761,29.6818,82400.0
2006-03-28 10:40:00,52.37,52.49,52.35,52.49,128400.0,29.6931,29.7612,29.6818,29.7612,128400.0
2006-03-28 10:45:00,52.49,52.52,52.45,52.49,102000.0,29.7612,29.7782,29.7385,29.7612,102000.0
2006-03-28 10:50:00,52.49,52.59,52.42,52.58,175200.0,29.7612,29.8179,29.7215,29.8122,175200.0
2006-03-28 10:55:00,52.59,52.69,52.56,52.58,72600.0,29.8179,29.8745,29.8008,29.8122,72600.0
2006-03-28 11:00:00,52.58,52.71,52.58,52.7,69000.0,29.8122,29.8859,29.8122,29.8802,69000.0
2006-03-28 11:05:00,52.7,52.88,52.7,52.8,172000.0,29.8802,29.9823,29.8802,29.9369,172000.0
2006-03-28 11:10:00,52.77,53.0,52.77,53.0,179800.0,29.9199,30.0503,29.9199,30.0503,179800.0
2006-03-28 11:15:00,52.99,53.1,52.95,53.0,187600.0,30.0446,30.107,30.022,30.0503,187600.0
2006-03-28 11:20:00,53.0,53.04,52.88,52.98,86800.0,30.0503,30.073,29.9823,30.039,86800.0
2006-03-28 11:25:00,52.98,53.0,52.91,52.96,69400.0,30.039,30.0503,29.9993,30.0276,69400.0
2006-03-28 11:30:00,52.97,53.04,52.96,52.97,62400.0,30.0333,30.073,30.0276,30.0333,62400.0
2006-03-28 11:35:00,52.99,53.05,52.98,53.02,55800.0,30.0446,30.0787,30.039,30.0617,55800.0
2006-03-28 11:40:00,53.02,53.02,52.98,53.0,65600.0,30.0617,30.0617,30.039,30.0503,65600.0
2006-03-28 11:45:00,53.01,53.08,53.01,53.07,67400.0,30.056,30.0957,30.056,30.09,67400.0
2006-03-28 11:50:00,53.08,53.29,53.08,53.26,108800.0,30.0957,30.2147,30.0957,30.1977,108800.0
2006-03-28 11:55:00,53.26,53.27,53.06,53.06,85400.0,30.1977,30.2034,30.0843,30.0843,85400.0
2006-03-28 12:00:00,53.06,53.06,52.9,52.9,36800.0,30.0843,30.0843,29.9936,29.9936,36800.0
2006-03-28 12:05:00,52.9,52.93,52.78,52.84,29400.0,29.9936,30.0106,29.9256,29.9596,29400.0
2006-03-28 12:10:00,52.84,52.9,52.83,52.85,19600.0,29.9596,29.9936,29.9539,29.9653,19600.0
2006-03-28 12:15:00,52.89,52.98,52.85,52.86,37000.0,29.9879,30.039,29.9653,29.9709,37000.0
2006-03-28 12:20:00,52.85,52.97,52.84,52.84,30200.0,29.9653,30.0333,29.9596,29.9596,30200.0
2006-03-28 12:25:00,52.84,52.92,52.8,52.85,22600.0,29.9596,30.005,29.9369,29.9653,22600.0
2006-03-28 12:30:00,52.85,52.96,52.74,52.76,51600.0,29.9653,30.0276,29.9029,29.9142,51600.0
2006-03-28 12:35:00,52.76,52.76,52.63,52.72,39400.0,29.9142,29.9142,29.8405,29.8916,39400.0
2006-03-28 12:40:00,52.72,52.85,52.72,52.84,45000.0,29.8916,29.9653,29.8916,29.9596,45000.0
2006-03-28 12:45:00,52.84,52.93,52.83,52.85,24800.0,29.9596,30.0106,29.9539,29.9653,24800.0
2006-03-28 12:50:00,52.85,52.87,52.79,52.79,16200.0,29.9653,29.9766,29.9312,29.9312,16200.0
2006-03-28 12:55:00,52.79,52.8,52.74,52.74,25800.0,29.9312,29.9369,29.9029,29.9029,25800.0
2006-03-28 13:00:00,52.74,52.75,52.63,52.63,27600.0,29.9029,29.9086,29.8405,29.8405,27600.0
2006-03-28 13:05:00,52.62,52.63,52.57,52.59,41200.0,29.8349,29.8405,29.8065,29.8179,41200.0
2006-03-28 13:10:00,52.56,52.58,52.5,52.51,38800.0,29.8008,29.8122,29.7668,29.7725,38800.0
2006-03-28 13:15:00,52.51,52.54,52.45,52.49,42400.0,29.7725,29.7895,29.7385,29.7612,42400.0
2006-03-28 13:20:00,52.49,52.55,52.48,52.55,41200.0,29.7612,29.7952,29.7555,29.7952,41200.0
2006-03-28 13:25:00,52.55,52.77,52.55,52.73,95800.0,29.7952,29.9199,29.7952,29.8972,95800.0
2006-03-28 13:30:00,52.74,52.75,52.69,52.7,34400.0,29.9029,29.9086,29.8745,29.8802,34400.0
2006-03-28 13:35:00,52.69,52.7,52.6,52.7,40400.0,29.8745,29.8802,29.8235,29.8802,40400.0
2006-03-28 13:40:00,52.67,52.67,52.51,52.6,42800.0,29.8632,29.8632,29.7725,29.8235,42800.0
2006-03-28 13:45:00,52.59,52.59,52.46,52.55,42000.0,29.8179,29.8179,29.7441,29.7952,42000.0
2006-03-28 13:50:00,52.54,52.57,52.47,52.53,45200.0,29.7895,29.8065,29.7498,29.7838,45200.0
2006-03-28 13:55:00,52.55,52.57,52.52,52.57,24800.0,29.7952,29.8065,29.7782,29.8065,24800.0
2006-03-28 14:00:00,52.57,52.65,52.55,52.62,39600.0,29.8065,29.8519,29.7952,29.8349,39600.0
2006-03-28 14:05:00,52.6,52.6,52.47,52.48,26600.0,29.8235,29.8235,29.7498,29.7555,26600.0
2006-03-28 14:10:00,52.48,52.56,52.43,52.43,36200.0,29.7555,29.8008,29.7271,29.7271,36200.0
2006-03-28 14:15:00,52.43,52.48,52.23,52.23,64800.0,29.7271,29.7555,29.6137,29.6137,64800.0
2006-03-28 14:20:00,52.21,52.36,52.06,52.06,119600.0,29.6024,29.6874,29.5173,29.5173,119600.0
2006-03-28 14:25:00,52.07,52.26,51.91,51.96,108200.0,29.523,29.6307,29.4323,29.4606,108200.0
2006-03-28 14:30:00,51.95,52.07,51.88,52.06,88200.0,29.455,29.523,29.4153,29.5173,88200.0
2006-03-28 14:35:00,52.07,52.16,52.02,52.12,56200.0,29.523,29.574,29.4947,29.5514,56200.0
2006-03-28 14:40:00,52.16,52.33,52.13,52.16,72000.0,29.574,29.6704,29.557,29.574,72000.0
2006-03-28 14:45:00,52.16,52.25,52.07,52.23,59600.0,29.574,29.6251,29.523,29.6137,59600.0
2006-03-28 14:50:00,52.22,52.24,52.02,52.23,56200.0,29.6081,29.6194,29.4947,29.6137,56200.0
2006-03-28 14:55:00,52.24,52.24,52.07,52.18,53000.0,29.6194,29.6194,29.523,29.5854,53000.0
2006-03-28 15:00:00,52.22,52.25,52.05,52.13,48200.0,29.6081,29.6251,29.5117,29.557,48200.0
2006-03-28 15:05:00,52.13,52.17,51.95,52.03,65800.0,29.557,29.5797,29.455,29.5003,65800.0
2006-03-28 15:10:00,52.02,52.06,52.0,52.02,62800.0,29.4947,29.5173,29.4833,29.4947,62800.0
2006-03-28 15:15:00,51.99,51.99,51.74,51.8,114000.0,29.4777,29.4777,29.3359,29.3699,114000.0
2006-03-28 15:20:00,51.82,51.98,51.77,51.79,62400.0,29.3813,29.472,29.3529,29.3643,62400.0
2006-03-28 15:25:00,51.81,51.81,51.65,51.77,67000.0,29.3756,29.3756,29.2849,29.3529,67000.0
2006-03-28 15:30:00,51.77,51.8,51.71,51.75,48800.0,29.3529,29.3699,29.3189,29.3416,48800.0
2006-03-28 15:35:00,51.73,51.87,51.68,51.85,61000.0,29.3302,29.4096,29.3019,29.3983,61000.0
2006-03-28 15:40:00,51.85,51.85,51.73,51.77,60800.0,29.3983,29.3983,29.3302,29.3529,60800.0
2006-03-28 15:45:00,51.8,51.83,51.65,51.8,61600.0,29.3699,29.3869,29.2849,29.3699,61600.0
2006-03-28 15:50:00,51.8,51.88,51.78,51.84,90200.0,29.3699,29.4153,29.3586,29.3926,90200.0
2006-03-28 15:55:00,51.83,51.88,51.83,51.85,134800.0,29.3869,29.4153,29.3869,29.3983,134800.0
2006-03-29 09:30:00,52.2,52.44,52.11,52.42,147400.0,29.7925,29.9295,29.7412,29.9181,147400.0
2006-03-29 09:35:00,52.37,52.63,52.37,52.51,131200.0,29.8896,30.0379,29.8896,29.9695,131200.0
2006-03-29 09:40:00,52.49,52.51,52.33,52.43,88600.0,29.958,29.9695,29.8667,29.9238,88600.0
2006-03-29 09:45:00,52.43,52.56,52.33,52.4,84000.0,29.9238,29.998,29.8667,29.9067,84000.0
2006-03-29 09:50:00,52.38,52.48,52.21,52.22,71000.0,29.8953,29.9523,29.7982,29.8039,71000.0
2006-03-29 09:55:00,52.22,52.3,52.13,52.3,93200.0,29.8039,29.8496,29.7526,29.8496,93200.0
2006-03-29 10:00:00,52.3,52.32,52.13,52.25,70000.0,29.8496,29.861,29.7526,29.8211,70000.0
2006-03-29 10:05:00,52.25,52.25,52.14,52.2,78800.0,29.8211,29.8211,29.7583,29.7925,78800.0
2006-03-29 10:10:00,52.21,52.3,52.15,52.3,65800.0,29.7982,29.8496,29.764,29.8496,65800.0
2006-03-29 10:15:00,52.3,52.41,52.24,52.25,97400.0,29.8496,29.9124,29.8154,29.8211,97400.0
2006-03-29 10:20:00,52.24,52.3,52.15,52.3,55400.0,29.8154,29.8496,29.764,29.8496,55400.0
2006-03-29 10:25:00,52.29,52.35,52.19,52.28,51400.0,29.8439,29.8781,29.7868,29.8382,51400.0
2006-03-29 10:30:00,52.31,52.56,52.31,52.56,60600.0,29.8553,29.998,29.8553,29.998,60600.0
2006-03-29 10:35:00,52.56,52.56,52.43,52.55,55000.0,29.998,29.998,29.9238,29.9923,55000.0
2006-03-29 10:40:00,52.52,52.62,52.45,52.45,91200.0,29.9752,30.0322,29.9352,29.9352,91200.0
2006-03-29 10:45:00,52.46,52.47,52.3,52.32,51400.0,29.9409,29.9466,29.8496,29.861,51400.0
2006-03-29 10:50:00,52.34,52.37,52.23,52.35,25600.0,29.8724,29.8896,29.8096,29.8781,25600.0
2006-03-29 10:55:00,52.36,52.49,52.36,52.46,41600.0,29.8838,29.958,29.8838,29.9409,41600.0
2006-03-29 11:00:00,52.45,52.58,52.38,52.58,46800.0,29.9352,30.0094,29.8953,30.0094,46800.0
2006-03-29 11:05:00,52.59,52.69,52.56,52.63,79800.0,30.0151,30.0722,29.998,30.0379,79800.0
2006-03-29 11:10:00,52.63,52.68,52.57,52.57,93200.0,30.0379,30.0665,30.0037,30.0037,93200.0
2006-03-29 11:15:00,52.57,52.68,52.56,52.67,56400.0,30.0037,30.0665,29.998,30.0608,56400.0
2006-03-29 11:20:00,52.66,52.73,52.65,52.71,63000.0,30.0551,30.095,30.0494,30.0836,63000.0
2006-03-29 11:25:00,52.73,52.9,52.71,52.86,97000.0,30.095,30.192,30.0836,30.1692,97000.0
2006-03-29 11:30:00,52.87,52.95,52.84,52.87,78200.0,30.1749,30.2206,30.1578,30.1749,78200.0
2006-03-29 11:35:00,52.88,52.95,52.85,52.85,158600.0,30.1806,30.2206,30.1635,30.1635,158600.0
2006-03-29 11:40:00,52.85,52.9,52.77,52.79,72000.0,30.1635,30.192,30.1178,30.1293,72000.0
2006-03-29 11:45:00,52.77,52.82,52.67,52.71,47400.0,30.1178,30.1464,30.0608,30.0836,47400.0
2006-03-29 11:50:00,52.71,52.78,52.7,52.75,17800.0,30.0836,30.1236,30.0779,30.1064,17800.0
2006-03-29 11:55:00,52.75,52.82,52.72,52.82,22400.0,30.1064,30.1464,30.0893,30.1464,22400.0
2006-03-29 12:00:00,52.83,52.95,52.81,52.94,45400.0,30.1521,30.2206,30.1407,30.2149,45400.0
2006-03-29 12:05:00,52.93,52.93,52.81,52.89,17000.0,30.2092,30.2092,30.1407,30.1863,17000.0
2006-03-29 12:10:00,52.87,52.97,52.87,52.89,23000.0,30.1749,30.232,30.1749,30.1863,23000.0
2006-03-29 12:15:00,52.89,52.92,52.85,52.85,17800.0,30.1863,30.2035,30.1635,30.1635,17800.0
2006-03-29 12:20:00,52.85,52.88,52.82,52.88,20400.0,30.1635,30.1806,30.1464,30.1806,20400.0
2006-03-29 12:25:00,52.87,52.92,52.87,52.88,14600.0,30.1749,30.2035,30.1749,30.1806,14600.0
2006-03-29 12:30:00,52.87,52.87,52.8,52.83,13200.0,30.1749,30.1749,30.135,30.1521,13200.0
2006-03-29 12:35:00,52.85,52.85,52.74,52.76,23800.0,30.1635,30.1635,30.1007,30.1121,23800.0
2006-03-29 12:40:00,52.76,52.87,52.74,52.85,18600.0,30.1121,30.1749,30.1007,30.1635,18600.0
2006-03-29 12:45:00,52.85,52.92,52.85,52.86,11600.0,30.1635,30.2035,30.1635,30.1692,11600.0
2006-03-29 12:50:00,52.86,52.86,52.77,52.79,9400.0,30.1692,30.1692,30.1178,30.1293,9400.0
2006-03-29 12:55:00,52.8,52.83,52.74,52.74,23000.0,30.135,30.1521,30.1007,30.1007,23000.0
2006-03-29 13:00:00,52.76,52.8,52.73,52.74,31600.0,30.1121,30.135,30.095,30.1007,31600.0
2006-03-29 13:05:00,52.74,52.79,52.74,52.77,7400.0,30.1007,30.1293,30.1007,30.1178,7400.0
2006-03-29 13:10:00,52.77,52.84,52.77,52.83,17200.0,30.1178,30.1578,30.1178,30.1521,17200.0
2006-03-29 13:15:00,52.82,52.9,52.74,52.89,33200.0,30.1464,30.192,30.1007,30.1863,33200.0
2006-03-29 13:20:00,52.89,52.89,52.77,52.77,56400.0,30.1863,30.1863,30.1178,30.1178,56400.0
2006-03-29 13:25:00,52.77,52.81,52.73,52.74,30600.0,30.1178,30.1407,30.095,30.1007,30600.0
2006-03-29 13:30:00,52.75,52.82,52.74,52.74,20400.0,30.1064,30.1464,30.1007,30.1007,20400.0
2006-03-29 13:35:00,52.74,52.8,52.73,52.77,20400.0,30.1007,30.135,30.095,30.1178,20400.0
2006-03-29 13:40:00,52.77,52.86,52.77,52.86,24600.0,30.1178,30.1692,30.1178,30.1692,24600.0
2006-03-29 13:45:00,52.85,52.88,52.8,52.86,27800.0,30.1635,30.1806,30.135,30.1692,27800.0
2006-03-29 13:50:00,52.85,52.98,52.85,52.98,35400.0,30.1635,30.2377,30.1635,30.2377,35400.0
2006-03-29 13:55:00,52.98,53.0,52.96,52.99,52600.0,30.2377,30.2491,30.2263,30.2434,52600.0
2006-03-29 14:00:00,52.99,53.08,52.99,53.05,67600.0,30.2434,30.2948,30.2434,30.2777,67600.0
2006-03-29 14:05:00,53.05,53.05,52.97,53.04,46000.0,30.2777,30.2777,30.232,30.2719,46000.0
2006-03-29 14:10:00,53.06,53.06,52.91,52.94,46200.0,30.2834,30.2834,30.1978,30.2149,46200.0
2006-03-29 14:15:00,52.94,52.97,52.81,52.82,65800.0,30.2149,30.232,30.1407,30.1464,65800.0
2006-03-29 14:20:00,52.8,52.85,52.7,52.84,42800.0,30.135,30.1635,30.0779,30.1578,42800.0
2006-03-29 14:25:00,52.83,52.85,52.74,52.84,22600.0,30.1521,30.1635,30.1007,30.1578,22600.0
2006-03-29 14:30:00,52.83,52.83,52.77,52.81,24400.0,30.1521,30.1521,30.1178,30.1407,24400.0
2006-03-29 14:35:00,52.83,52.86,52.76,52.84,29200.0,30.1521,30.1692,30.1121,30.1578,29200.0
2006-03-29 14:40:00,52.84,53.01,52.84,53.01,95200.0,30.1578,30.2548,30.1578,30.2548,95200.0
2006-03-29 14:45:00,53.02,53.03,52.84,52.91,58000.0,30.2605,30.2662,30.1578,30.1978,58000.0
2006-03-29 14:50:00,52.91,53.02,52.88,53.02,42600.0,30.1978,30.2605,30.1806,30.2605,42600.0
2006-03-29 14:55:00,53.02,53.05,52.97,52.99,29400.0,30.2605,30.2777,30.232,30.2434,29400.0
2006-03-29 15:00:00,52.99,53.05,52.93,52.98,36800.0,30.2434,30.2777,30.2092,30.2377,36800.0
2006-03-29 15:05:00,52.98,53.06,52.92,52.92,40400.0,30.2377,30.2834,30.2035,30.2035,40400.0
2006-03-29 15:10:00,52.92,52.99,52.91,52.97,124200.0,30.2035,30.2434,30.1978,30.232,124200.0
2006-03-29 15:15:00,52.97,53.04,52.94,53.01,33000.0,30.232,30.2719,30.2149,30.2548,33000.0
2006-03-29 15:20:00,53.01,53.08,52.99,53.06,66600.0,30.2548,30.2948,30.2434,30.2834,66600.0
2006-03-29 15:25:00,53.06,53.21,53.02,53.18,61800.0,30.2834,30.369,30.2605,30.3518,61800.0
2006-03-29 15:30:00,53.16,53.17,53.02,53.09,94800.0,30.3404,30.3461,30.2605,30.3005,94800.0
2006-03-29 15:35:00,53.08,53.08,53.01,53.02,40200.0,30.2948,30.2948,30.2548,30.2605,40200.0
2006-03-29 15:40:00,53.02,53.02,52.88,52.88,44200.0,30.2605,30.2605,30.1806,30.1806,44200.0
2006-03-29 15:45:00,52.88,52.97,52.85,52.93,43400.0,30.1806,30.232,30.1635,30.2092,43400.0
2006-03-29 15:50:00,52.9,52.94,52.88,52.92,53000.0,30.192,30.2149,30.1806,30.2035,53000.0
2006-03-29 15:55:00,52.93,52.98,52.9,52.94,128400.0,30.2092,30.2377,30.192,30.2149,128400.0
2006-03-30 09:30:00,54.9,54.9,53.08,53.16,87400.0,31.3335,31.3335,30.2948,30.3404,87400.0
2006-03-30 09:35:00,53.16,53.5,53.16,53.5,89200.0,30.3404,30.5345,30.3404,30.5345,89200.0
2006-03-30 09:40:00,53.5,53.7,53.44,53.61,101200.0,30.5345,30.6486,30.5002,30.5973,101200.0
2006-03-30 09:45:00,53.7,53.74,53.52,53.74,110800.0,30.6486,30.6715,30.5459,30.6715,110800.0
2006-03-30 09:50:00,53.74,53.98,53.73,53.96,121800.0,30.6715,30.8084,30.6658,30.797,121800.0
2006-03-30 09:55:00,53.97,53.98,53.83,53.94,143800.0,30.8027,30.8084,30.7228,30.7856,143800.0
2006-03-30 10:00:00,53.94,54.05,53.94,53.99,89200.0,30.7856,30.8484,30.7856,30.8141,89200.0
2006-03-30 10:05:00,53.99,54.52,53.98,54.07,78600.0,30.8141,31.1166,30.8084,30.8598,78600.0
2006-03-30 10:10:00,54.08,54.1,53.96,53.96,133200.0,30.8655,30.8769,30.797,30.797,133200.0
2006-03-30 10:15:00,53.98,54.1,53.79,53.85,99200.0,30.8084,30.8769,30.7,30.7342,99200.0
2006-03-30 10:20:00,53.85,53.94,53.79,53.82,98200.0,30.7342,30.7856,30.7,30.7171,98200.0
2006-03-30 10:25:00,53.8,53.95,53.8,53.89,175800.0,30.7057,30.7913,30.7057,30.7571,175800.0
2006-03-30 10:30:00,53.88,53.98,53.88,53.97,68800.0,30.7514,30.8084,30.7514,30.8027,68800.0
2006-03-30 10:35:00,53.98,54.05,53.93,53.97,68000.0,30.8084,30.8484,30.7799,30.8027,68000.0
2006-03-30 10:40:00,53.98,54.04,53.9,54.04,231200.0,30.8084,30.8427,30.7628,30.8427,231200.0
2006-03-30 10:45:00,54.05,54.2,53.95,54.19,100200.0,30.8484,30.934,30.7913,30.9283,100200.0
2006-03-30 10:50:00,54.19,54.2,54.04,54.05,47800.0,30.9283,30.934,30.8427,30.8484,47800.0
2006-03-30 10:55:00,54.06,54.09,53.9,53.9,100600.0,30.8541,30.8712,30.7628,30.7628,100600.0
2006-03-30 11:00:00,53.9,54.02,53.88,53.99,114400.0,30.7628,30.8313,30.7514,30.8141,114400.0
2006-03-30 11:05:00,53.99,53.99,53.65,53.7,119200.0,30.8141,30.8141,30.6201,30.6486,119200.0
2006-03-30 11:10:00,53.7,53.75,53.48,53.59,152600.0,30.6486,30.6772,30.5231,30.5859,152600.0
2006-03-30 11:15:00,53.57,53.63,53.47,53.6,73000.0,30.5744,30.6087,30.5174,30.5916,73000.0
2006-03-30 11:20:00,53.62,53.87,53.62,53.77,103000.0,30.603,30.7457,30.603,30.6886,103000.0
2006-03-30 11:25:00,53.77,53.96,53.77,53.91,68200.0,30.6886,30.797,30.6886,30.7685,68200.0
2006-03-30 11:30:00,53.91,53.91,53.78,53.88,125400.0,30.7685,30.7685,30.6943,30.7514,125400.0
2006-03-30 11:35:00,53.88,53.99,53.8,53.93,72200.0,30.7514,30.8141,30.7057,30.7799,72200.0
2006-03-30 11:40:00,53.94,54.07,53.92,54.03,82600.0,30.7856,30.8598,30.7742,30.837,82600.0
2006-03-30 11:45:00,54.07,54.18,54.02,54.04,79600.0,30.8598,30.9226,30.8313,30.8427,79600.0
2006-03-30 11:50:00,54.01,54.05,53.94,53.97,50200.0,30.8256,30.8484,30.7856,30.8027,50200.0
2006-03-30 11:55:00,53.98,53.99,53.88,53.96,53800.0,30.8084,30.8141,30.7514,30.797,53800.0
2006-03-30 12:00:00,53.97,54.16,53.96,54.11,65800.0,30.8027,30.9112,30.797,30.8826,65800.0
2006-03-30 12:05:00,54.12,54.19,54.08,54.1,66200.0,30.8883,30.9283,30.8655,30.8769,66200.0
2006-03-30 12:10:00,54.09,54.1,53.96,53.99,52000.0,30.8712,30.8769,30.797,30.8141,52000.0
2006-03-30 12:15:00,53.99,54.1,53.92,54.1,29400.0,30.8141,30.8769,30.7742,30.8769,29400.0
2006-03-30 12:20:00,54.13,54.19,54.1,54.11,32800.0,30.8941,30.9283,30.8769,30.8826,32800.0
2006-03-30 12:25:00,54.12,54.13,54.07,54.08,14800.0,30.8883,30.8941,30.8598,30.8655,14800.0
2006-03-30 12:30:00,54.07,54.13,54.02,54.02,10400.0,30.8598,30.8941,30.8313,30.8313,10400.0
2006-03-30 12:35:00,54.02,54.05,53.91,53.92,44800.0,30.8313,30.8484,30.7685,30.7742,44800.0
2006-03-30 12:40:00,53.91,53.97,53.83,53.83,32400.0,30.7685,30.8027,30.7228,30.7228,32400.0
2006-03-30 12:45:00,53.83,53.84,53.76,53.8,69000.0,30.7228,30.7285,30.6829,30.7057,69000.0
2006-03-30 12:50:00,53.8,53.88,53.69,53.81,27000.0,30.7057,30.7514,30.6429,30.7114,27000.0
2006-03-30 12:55:00,53.81,53.96,53.81,53.93,32000.0,30.7114,30.797,30.7114,30.7799,32000.0
2006-03-30 13:00:00,53.97,53.97,53.72,53.85,54600.0,30.8027,30.8027,30.66,30.7342,54600.0
2006-03-30 13:05:00,53.81,53.81,53.7,53.7,32400.0,30.7114,30.7114,30.6486,30.6486,32400.0
2006-03-30 13:10:00,53.7,53.7,53.48,53.54,77600.0,30.6486,30.6486,30.5231,30.5573,77600.0
2006-03-30 13:15:00,53.54,53.61,53.5,53.52,47200.0,30.5573,30.5973,30.5345,30.5459,47200.0
2006-03-30 13:20:00,53.51,53.66,53.51,53.61,61800.0,30.5402,30.6258,30.5402,30.5973,61800.0
2006-03-30 13:25:00,53.63,53.65,53.45,53.51,60800.0,30.6087,30.6201,30.5059,30.5402,60800.0
2006-03-30 13:30:00,53.48,53.48,53.33,53.43,90200.0,30.5231,30.5231,30.4375,30.4945,90200.0
2006-03-30 13:35:00,53.44,53.52,53.26,53.28,323400.0,30.5002,30.5459,30.3975,30.4089,323400.0
2006-03-30 13:40:00,53.28,53.28,53.09,53.25,94600.0,30.4089,30.4089,30.3005,30.3918,94600.0
2006-03-30 13:45:00,53.26,53.3,53.21,53.26,254600.0,30.3975,30.4203,30.369,30.3975,254600.0
2006-03-30 13:50:00,53.26,53.26,53.01,53.06,93400.0,30.3975,30.3975,30.2548,30.2834,93400.0
2006-03-30 13:55:00,53.06,53.24,53.05,53.21,67400.0,30.2834,30.3861,30.2777,30.369,67400.0
2006-03-30 14:00:00,53.22,53.52,53.18,53.44,72200.0,30.3747,30.5459,30.3518,30.5002,72200.0
2006-03-30 14:05:00,53.43,53.47,53.35,53.38,33600.0,30.4945,30.5174,30.4489,30.466,33600.0
2006-03-30 14:10:00,53.35,53.35,53.22,53.29,31200.0,30.4489,30.4489,30.3747,30.4146,31200.0
2006-03-30 14:15:00,53.29,53.41,53.27,53.35,34000.0,30.4146,30.4831,30.4032,30.4489,34000.0
2006-03-30 14:20:00,53.36,53.36,53.09,53.12,45000.0,30.4546,30.4546,30.3005,30.3176,45000.0
2006-03-30 14:25:00,53.13,53.24,53.1,53.21,30000.0,30.3233,30.3861,30.3062,30.369,30000.0
2006-03-30 14:30:00,53.24,53.35,53.16,53.34,31600.0,30.3861,30.4489,30.3404,30.4432,31600.0
2006-03-30 14:35:00,53.35,53.35,53.2,53.27,40800.0,30.4489,30.4489,30.3633,30.4032,40800.0
2006-03-30 14:40:00,53.27,53.27,53.09,53.23,59800.0,30.4032,30.4032,30.3005,30.3804,59800.0
2006-03-30 14:45:00,53.22,53.26,53.17,53.24,34400.0,30.3747,30.3975,30.3461,30.3861,34400.0
2006-03-30 14:50:00,53.28,53.29,53.15,53.17,54800.0,30.4089,30.4146,30.3347,30.3461,54800.0
2006-03-30 14:55:00,53.19,53.32,53.17,53.26,27000.0,30.3576,30.4318,30.3461,30.3975,27000.0
2006-03-30 15:00:00,53.26,53.3,53.21,53.21,36200.0,30.3975,30.4203,30.369,30.369,36200.0
2006-03-30 15:05:00,53.23,53.35,53.23,53.35,38600.0,30.3804,30.4489,30.3804,30.4489,38600.0
2006-03-30 15:10:00,53.36,53.44,53.31,53.35,46600.0,30.4546,30.5002,30.426,30.4489,46600.0
2006-03-30 15:15:00,53.33,53.41,53.33,53.39,39600.0,30.4375,30.4831,30.4375,30.4717,39600.0
2006-03-30 15:20:00,53.38,53.49,53.38,53.49,53600.0,30.466,30.5288,30.466,30.5288,53600.0
2006-03-30 15:25:00,53.49,53.49,53.38,53.43,38200.0,30.5288,30.5288,30.466,30.4945,38200.0
2006-03-30 15:30:00,53.42,53.62,53.42,53.62,66600.0,30.4888,30.603,30.4888,30.603,66600.0
2006-03-30 15:35:00,53.62,53.62,53.52,53.58,34000.0,30.603,30.603,30.5459,30.5801,34000.0
2006-03-30 15:40:00,53.58,53.6,53.43,53.43,49200.0,30.5801,30.5916,30.4945,30.4945,49200.0
2006-03-30 15:45:00,53.43,53.44,53.33,53.34,76000.0,30.4945,30.5002,30.4375,30.4432,76000.0
2006-03-30 15:50:00,53.33,53.41,53.31,53.36,61200.0,30.4375,30.4831,30.426,30.4546,61200.0
2006-03-30 15:55:00,53.36,53.43,53.35,53.4,119800.0,30.4546,30.4945,30.4489,30.4774,119800.0
2006-03-31 09:30:00,52.95,53.1,52.95,53.0,118800.0,30.2206,30.3062,30.2206,30.2491,118800.0
2006-03-31 09:35:00,52.98,52.99,52.77,52.82,88200.0,30.2377,30.2434,30.1178,30.1464,88200.0
2006-03-31 09:40:00,52.82,52.9,52.71,52.9,92800.0,30.1464,30.192,30.0836,30.192,92800.0
2006-03-31 09:45:00,52.87,52.98,52.68,52.68,95600.0,30.1749,30.2377,30.0665,30.0665,95600.0
2006-03-31 09:50:00,52.68,52.74,52.51,52.6,87800.0,30.0665,30.1007,29.9695,30.0208,87800.0
2006-03-31 09:55:00,52.6,52.82,52.56,52.79,159400.0,30.0208,30.1464,29.998,30.1293,159400.0
2006-03-31 10:00:00,52.77,52.79,52.63,52.68,40200.0,30.1178,30.1293,30.0379,30.0665,40200.0
2006-03-31 10:05:00,52.67,52.77,52.6,52.72,90600.0,30.0608,30.1178,30.0208,30.0893,90600.0
2006-03-31 10:10:00,52.72,52.85,52.69,52.74,98000.0,30.0893,30.1635,30.0722,30.1007,98000.0
2006-03-31 10:15:00,52.75,52.89,52.68,52.85,87600.0,30.1064,30.1863,30.0665,30.1635,87600.0
2006-03-31 10:20:00,52.85,52.87,52.74,52.8,242000.0,30.1635,30.1749,30.1007,30.135,242000.0
2006-03-31 10:25:00,52.8,52.93,52.72,52.74,76400.0,30.135,30.2092,30.0893,30.1007,76400.0
2006-03-31 10:30:00,52.7,52.94,52.7,52.91,80600.0,30.0779,30.2149,30.0779,30.1978,80600.0
2006-03-31 10:35:00,52.9,52.96,52.88,52.92,77200.0,30.192,30.2263,30.1806,30.2035,77200.0
2006-03-31 10:40:00,52.92,52.97,52.85,52.88,65000.0,30.2035,30.232,30.1635,30.1806,65000.0
2006-03-31 10:45:00,52.89,53.0,52.85,52.99,62400.0,30.1863,30.2491,30.1635,30.2434,62400.0
2006-03-31 10:50:00,52.98,53.0,52.88,52.96,55600.0,30.2377,30.2491,30.1806,30.2263,55600.0
2006-03-31 10:55:00,52.96,52.96,52.86,52.88,42000.0,30.2263,30.2263,30.1692,30.1806,42000.0
2006-03-31 11:00:00,52.91,52.91,52.83,52.83,72600.0,30.1978,30.1978,30.1521,30.1521,72600.0
2006-03-31 11:05:00,52.83,52.83,52.73,52.79,62200.0,30.1521,30.1521,30.095,30.1293,62200.0
2006-03-31 11:10:00,52.77,52.82,52.67,52.8,65200.0,30.1178,30.1464,30.0608,30.135,65200.0
2006-03-31 11:15:00,52.8,52.84,52.75,52.84,40600.0,30.135,30.1578,30.1064,30.1578,40600.0
2006-03-31 11:20:00,52.83,52.84,52.72,52.72,59600.0,30.1521,30.1578,30.0893,30.0893,59600.0
2006-03-31 11:25:00,52.72,52.73,52.63,52.63,99200.0,30.0893,30.095,30.0379,30.0379,99200.0
2006-03-31 11:30:00,52.63,52.65,52.46,52.49,82800.0,30.0379,30.0494,29.9409,29.958,82800.0
2006-03-31 11:35:00,52.52,52.58,52.42,52.52,93000.0,29.9752,30.0094,29.9181,29.9752,93000.0
2006-03-31 11:40:00,52.52,52.62,52.49,52.62,25600.0,29.9752,30.0322,29.958,30.0322,25600.0
2006-03-31 11:45:00,52.6,52.69,52.52,52.58,70400.0,30.0208,30.0722,29.9752,30.0094,70400.0
2006-03-31 11:50:00,52.58,52.58,52.45,52.52,54800.0,30.0094,30.0094,29.9352,29.9752,54800.0
2006-03-31 11:55:00,52.53,52.6,52.48,52.6,30000.0,29.9809,30.0208,29.9523,30.0208,30000.0
2006-03-31 12:00:00,52.6,52.64,52.54,52.58,49000.0,30.0208,30.0437,29.9866,30.0094,49000.0
2006-03-31 12:05:00,52.58,52.63,52.41,52.42,60600.0,30.0094,30.0379,29.9124,29.9181,60600.0
2006-03-31 12:10:00,52.43,52.47,52.35,52.35,46200.0,29.9238,29.9466,29.8781,29.8781,46200.0
2006-03-31 12:15:00,52.33,52.48,52.33,52.45,73600.0,29.8667,29.9523,29.8667,29.9352,73600.0
2006-03-31 12:20:00,52.43,52.46,52.32,52.42,47800.0,29.9238,29.9409,29.861,29.9181,47800.0
2006-03-31 12:25:00,52.43,52.56,52.43,52.46,34600.0,29.9238,29.998,29.9238,29.9409,34600.0
2006-03-31 12:30:00,52.5,52.52,52.38,52.42,41600.0,29.9637,29.9752,29.8953,29.9181,41600.0
2006-03-31 12:35:00,52.45,52.49,52.42,52.47,36200.0,29.9352,29.958,29.9181,29.9466,36200.0
2006-03-31 12:40:00,52.48,52.63,52.48,52.59,49600.0,29.9523,30.0379,29.9523,30.0151,49600.0
2006-03-31 12:45:00,52.6,52.74,52.6,52.69,77600.0,30.0208,30.1007,30.0208,30.0722,77600.0
2006-03-31 12:50:00,52.69,52.77,52.68,52.69,88200.0,30.0722,30.1178,30.0665,30.0722,88200.0
2006-03-31 12:55:00,52.67,52.67,52.55,52.6,57800.0,30.0608,30.0608,29.9923,30.0208,57800.0
2006-03-31 13:00:00,52.59,52.68,52.59,52.67,26400.0,30.0151,30.0665,30.0151,30.0608,26400.0
2006-03-31 13:05:00,52.67,52.72,52.65,52.7,25800.0,30.0608,30.0893,30.0494,30.0779,25800.0
2006-03-31 13:10:00,52.71,52.8,52.68,52.79,57600.0,30.0836,30.135,30.0665,30.1293,57600.0
2006-03-31 13:15:00,52.79,52.81,52.69,52.69,29200.0,30.1293,30.1407,30.0722,30.0722,29200.0
2006-03-31 13:20:00,52.7,52.77,52.7,52.74,17800.0,30.0779,30.1178,30.0779,30.1007,17800.0
2006-03-31 13:25:00,52.73,52.74,52.59,52.65,37400.0,30.095,30.1007,30.0151,30.0494,37400.0
2006-03-31 13:30:00,52.67,52.67,52.55,52.59,26000.0,30.0608,30.0608,29.9923,30.0151,26000.0
2006-03-31 13:35:00,52.59,52.75,52.56,52.7,33000.0,30.0151,30.1064,29.998,30.0779,33000.0
2006-03-31 13:40:00,52.7,52.7,52.55,52.56,40400.0,30.0779,30.0779,29.9923,29.998,40400.0
2006-03-31 13:45:00,52.56,52.63,52.54,52.63,42800.0,29.998,30.0379,29.9866,30.0379,42800.0
2006-03-31 13:50:00,52.63,52.73,52.63,52.68,40400.0,30.0379,30.095,30.0379,30.0665,40400.0
2006-03-31 13:55:00,52.66,52.7,52.63,52.63,25600.0,30.0551,30.0779,30.0379,30.0379,25600.0
2006-03-31 14:00:00,52.62,52.65,52.58,52.62,48200.0,30.0322,30.0494,30.0094,30.0322,48200.0
2006-03-31 14:05:00,52.6,52.73,52.6,52.71,41800.0,30.0208,30.095,30.0208,30.0836,41800.0
2006-03-31 14:10:00,52.69,52.78,52.69,52.78,46800.0,30.0722,30.1236,30.0722,30.1236,46800.0
2006-03-31 14:15:00,52.75,52.96,52.75,52.95,60200.0,30.1064,30.2263,30.1064,30.2206,60200.0
2006-03-31 14:20:00,52.92,53.08,52.92,53.05,96000.0,30.2035,30.2948,30.2035,30.2777,96000.0
2006-03-31 14:25:00,53.02,53.03,52.82,52.85,66000.0,30.2605,30.2662,30.1464,30.1635,66000.0
2006-03-31 14:30:00,52.84,52.99,52.84,52.99,64800.0,30.1578,30.2434,30.1578,30.2434,64800.0
2006-03-31 14:35:00,52.99,53.02,52.9,52.94,97200.0,30.2434,30.2605,30.192,30.2149,97200.0
2006-03-31 14:40:00,52.95,52.96,52.9,52.91,55600.0,30.2206,30.2263,30.192,30.1978,55600.0
2006-03-31 14:45:00,52.91,53.06,52.9,53.04,57800.0,30.1978,30.2834,30.192,30.2719,57800.0
2006-03-31 14:50:00,53.04,53.15,53.02,53.15,99200.0,30.2719,30.3347,30.2605,30.3347,99200.0
2006-03-31 14:55:00,53.12,53.12,53.05,53.08,104400.0,30.3176,30.3176,30.2777,30.2948,104400.0
2006-03-31 15:00:00,53.08,53.14,52.92,52.94,112800.0,30.2948,30.329,30.2035,30.2149,112800.0
2006-03-31 15:05:00,52.96,53.18,52.91,52.94,53200.0,30.2263,30.3518,30.1978,30.2149,53200.0
2006-03-31 15:10:00,52.94,53.07,52.81,53.02,63600.0,30.2149,30.2891,30.1407,30.2605,63600.0
2006-03-31 15:15:00,53.03,53.03,52.88,52.91,63200.0,30.2662,30.2662,30.1806,30.1978,63200.0
2006-03-31 15:20:00,52.95,52.95,52.8,52.85,93200.0,30.2206,30.2206,30.135,30.1635,93200.0
2006-03-31 15:25:00,52.87,52.98,52.8,52.8,49200.0,30.1749,30.2377,30.135,30.135,49200.0
2006-03-31 15:30:00,52.82,52.84,52.56,52.59,180800.0,30.1464,30.1578,29.998,30.0151,180800.0
2006-03-31 15:35:00,52.55,52.68,52.45,52.64,184800.0,29.9923,30.0665,29.9352,30.0437,184800.0
2006-03-31 15:40:00,52.65,52.65,52.52,52.58,182600.0,30.0494,30.0494,29.9752,30.0094,182600.0
2006-03-31 15:45:00,52.55,52.6,52.31,52.34,193800.0,29.9923,30.0208,29.8553,29.8724,193800.0
2006-03-31 15:50:00,52.34,52.43,52.26,52.34,186800.0,29.8724,29.9238,29.8268,29.8724,186800.0
2006-03-31 15:55:00,52.37,52.49,52.18,52.41,373200.0,29.8896,29.958,29.7811,29.9124,373200.0
2006-04-03 09:30:00,52.75,52.75,52.75,52.75,0.0,30.1064,30.1064,30.1064,30.1064,0.0
2006-04-03 09:35:00,52.75,52.92,52.73,52.87,139600.0,30.1064,30.2035,30.095,30.1749,139600.0
2006-04-03 09:40:00,52.88,53.3,52.87,53.27,185600.0,30.1806,30.4203,30.1749,30.4032,185600.0
2006-04-03 09:45:00,53.29,53.49,53.29,53.45,164600.0,30.4146,30.5288,30.4146,30.5059,164600.0
2006-04-03 09:50:00,53.44,53.58,53.39,53.55,109800.0,30.5002,30.5801,30.4717,30.563,109800.0
2006-04-03 09:55:00,53.51,53.57,53.45,53.56,71200.0,30.5402,30.5744,30.5059,30.5687,71200.0
2006-04-03 10:00:00,53.57,53.6,53.42,53.59,157800.0,30.5744,30.5916,30.4888,30.5859,157800.0
2006-04-03 10:05:00,53.59,53.8,53.54,53.74,160800.0,30.5859,30.7057,30.5573,30.6715,160800.0
2006-04-03 10:10:00,53.74,53.79,53.5,53.64,116800.0,30.6715,30.7,30.5345,30.6144,116800.0
2006-04-03 10:15:00,53.66,53.81,53.63,53.8,135800.0,30.6258,30.7114,30.6087,30.7057,135800.0
2006-04-03 10:20:00,53.81,53.99,53.76,53.98,77000.0,30.7114,30.8141,30.6829,30.8084,77000.0
2006-04-03 10:25:00,53.99,54.05,53.88,53.96,135800.0,30.8141,30.8484,30.7514,30.797,135800.0
2006-04-03 10:30:00,54.0,54.21,53.97,54.07,106800.0,30.8199,30.9397,30.8027,30.8598,106800.0
2006-04-03 10:35:00,54.06,54.38,54.05,54.35,136600.0,30.8541,31.0367,30.8484,31.0196,136600.0
2006-04-03 10:40:00,54.35,54.35,54.25,54.34,110600.0,31.0196,31.0196,30.9625,31.0139,110600.0
2006-04-03 10:45:00,54.35,54.49,54.26,54.42,159600.0,31.0196,31.0995,30.9682,31.0596,159600.0
2006-04-03 10:50:00,54.41,54.41,54.2,54.29,98600.0,31.0539,31.0539,30.934,30.9854,98600.0
2006-04-03 10:55:00,54.29,54.39,54.29,54.37,52000.0,30.9854,31.0424,30.9854,31.031,52000.0
2006-04-03 11:00:00,54.37,54.43,54.27,54.34,57000.0,31.031,31.0653,30.974,31.0139,57000.0
2006-04-03 11:05:00,54.35,54.42,54.33,54.38,65800.0,31.0196,31.0596,31.0082,31.0367,65800.0
2006-04-03 11:10:00,54.4,54.55,54.4,54.5,148400.0,31.0481,31.1338,31.0481,31.1052,148400.0
2006-04-03 11:15:00,54.51,54.57,54.51,54.53,112800.0,31.1109,31.1452,31.1109,31.1223,112800.0
2006-04-03 11:20:00,54.52,54.52,54.42,54.43,60800.0,31.1166,31.1166,31.0596,31.0653,60800.0
2006-04-03 11:25:00,54.45,54.62,54.42,54.58,66600.0,31.0767,31.1737,31.0596,31.1509,66600.0
2006-04-03 11:30:00,54.57,54.58,54.5,54.5,28000.0,31.1452,31.1509,31.1052,31.1052,28000.0
2006-04-03 11:35:00,54.5,54.6,54.48,54.59,53600.0,31.1052,31.1623,31.0938,31.1566,53600.0
2006-04-03 11:40:00,54.58,54.63,54.44,54.5,52200.0,31.1509,31.1794,31.071,31.1052,52200.0
2006-04-03 11:45:00,54.5,54.65,54.48,54.6,66600.0,31.1052,31.1908,31.0938,31.1623,66600.0
2006-04-03 11:50:00,54.57,54.66,54.45,54.45,68000.0,31.1452,31.1965,31.0767,31.0767,68000.0
2006-04-03 11:55:00,54.44,54.47,54.33,54.33,57400.0,31.071,31.0881,31.0082,31.0082,57400.0
2006-04-03 12:00:00,54.33,54.47,54.32,54.47,59600.0,31.0082,31.0881,31.0025,31.0881,59600.0
2006-04-03 12:05:00,54.47,54.49,54.26,54.3,52600.0,31.0881,31.0995,30.9682,30.9911,52600.0
2006-04-03 12:10:00,54.3,54.32,54.2,54.24,43800.0,30.9911,31.0025,30.934,30.9568,43800.0
2006-04-03 12:15:00,54.29,54.38,54.23,54.36,39200.0,30.9854,31.0367,30.9511,31.0253,39200.0
2006-04-03 12:20:00,54.35,54.44,54.35,54.37,23000.0,31.0196,31.071,31.0196,31.031,23000.0
2006-04-03 12:25:00,54.39,54.46,54.34,54.39,38000.0,31.0424,31.0824,31.0139,31.0424,38000.0
2006-04-03 12:30:00,54.38,54.44,54.38,54.43,29800.0,31.0367,31.071,31.0367,31.0653,29800.0
2006-04-03 12:35:00,54.43,54.49,54.37,54.48,40800.0,31.0653,31.0995,31.031,31.0938,40800.0
2006-04-03 12:40:00,54.47,54.47,54.36,54.37,23800.0,31.0881,31.0881,31.0253,31.031,23800.0
2006-04-03 12:45:00,54.4,54.41,54.35,54.36,22800.0,31.0481,31.0539,31.0196,31.0253,22800.0
2006-04-03 12:50:00,54.35,54.47,54.35,54.47,21800.0,31.0196,31.0881,31.0196,31.0881,21800.0
2006-04-03 12:55:00,54.45,54.52,54.43,54.49,27200.0,31.0767,31.1166,31.0653,31.0995,27200.0
2006-04-03 13:00:00,54.48,54.52,54.38,54.44,61600.0,31.0938,31.1166,31.0367,31.071,61600.0
2006-04-03 13:05:00,54.43,54.43,54.27,54.33,37200.0,31.0653,31.0653,30.974,31.0082,37200.0
2006-04-03 13:10:00,54.32,54.38,54.27,54.32,32600.0,31.0025,31.0367,30.974,31.0025,32600.0
2006-04-03 13:15:00,54.33,54.37,54.32,54.35,35600.0,31.0082,31.031,31.0025,31.0196,35600.0
2006-04-03 13:20:00,54.32,54.42,54.32,54.39,17400.0,31.0025,31.0596,31.0025,31.0424,17400.0
2006-04-03 13:25:00,54.4,54.47,54.38,54.44,26000.0,31.0481,31.0881,31.0367,31.071,26000.0
2006-04-03 13:30:00,54.43,54.47,54.42,54.46,12200.0,31.0653,31.0881,31.0596,31.0824,12200.0
2006-04-03 13:35:00,54.46,54.5,54.43,54.49,39800.0,31.0824,31.1052,31.0653,31.0995,39800.0
2006-04-03 13:40:00,54.49,54.49,54.37,54.37,41000.0,31.0995,31.0995,31.031,31.031,41000.0
2006-04-03 13:45:00,54.37,54.41,54.34,54.38,47600.0,31.031,31.0539,31.0139,31.0367,47600.0
2006-04-03 13:50:00,54.38,54.51,54.35,54.51,41000.0,31.0367,31.1109,31.0196,31.1109,41000.0
2006-04-03 13:55:00,54.49,54.5,54.43,54.48,23400.0,31.0995,31.1052,31.0653,31.0938,23400.0
2006-04-03 14:00:00,54.48,54.49,54.31,54.45,61600.0,31.0938,31.0995,30.9968,31.0767,61600.0
2006-04-03 14:05:00,54.45,54.49,54.41,54.45,26800.0,31.0767,31.0995,31.0539,31.0767,26800.0
2006-04-03 14:10:00,54.42,54.48,54.35,54.35,35200.0,31.0596,31.0938,31.0196,31.0196,35200.0
2006-04-03 14:15:00,54.33,54.38,54.27,54.36,47800.0,31.0082,31.0367,30.974,31.0253,47800.0
2006-04-03 14:20:00,54.34,54.42,54.34,54.38,51800.0,31.0139,31.0596,31.0139,31.0367,51800.0
2006-04-03 14:25:00,54.38,54.4,54.23,54.23,106400.0,31.0367,31.0481,30.9511,30.9511,106400.0
2006-04-03 14:30:00,54.24,54.3,54.02,54.08,82400.0,30.9568,30.9911,30.8313,30.8655,82400.0
2006-04-03 14:35:00,54.08,54.08,53.81,53.83,100600.0,30.8655,30.8655,30.7114,30.7228,100600.0
2006-04-03 14:40:00,53.85,54.0,53.83,53.99,90000.0,30.7342,30.8199,30.7228,30.8141,90000.0
2006-04-03 14:45:00,53.99,54.13,53.96,54.04,80200.0,30.8141,30.8941,30.797,30.8427,80200.0
2006-04-03 14:50:00,54.03,54.06,53.95,54.0,83400.0,30.837,30.8541,30.7913,30.8199,83400.0
2006-04-03 14:55:00,54.02,54.05,53.92,53.94,61800.0,30.8313,30.8484,30.7742,30.7856,61800.0
2006-04-03 15:00:00,53.95,54.25,53.95,54.25,56600.0,30.7913,30.9625,30.7913,30.9625,56600.0
2006-04-03 15:05:00,54.24,54.37,54.21,54.35,78400.0,30.9568,31.031,30.9397,31.0196,78400.0
2006-04-03 15:10:00,54.36,54.38,54.17,54.2,56600.0,31.0253,31.0367,30.9169,30.934,56600.0
2006-04-03 15:15:00,54.2,54.32,54.19,54.31,72200.0,30.934,31.0025,30.9283,30.9968,72200.0
2006-04-03 15:20:00,54.31,54.31,54.2,54.21,57000.0,30.9968,30.9968,30.934,30.9397,57000.0
2006-04-03 15:25:00,54.22,54.3,54.21,54.3,44600.0,30.9454,30.9911,30.9397,30.9911,44600.0
2006-04-03 15:30:00,54.29,54.3,54.23,54.24,61600.0,30.9854,30.9911,30.9511,30.9568,61600.0
2006-04-03 15:35:00,54.24,54.24,53.98,54.04,105800.0,30.9568,30.9568,30.8084,30.8427,105800.0
2006-04-03 15:40:00,54.08,54.1,53.91,53.94,100400.0,30.8655,30.8769,30.7685,30.7856,100400.0
2006-04-03 15:45:00,53.95,53.95,53.73,53.88,159000.0,30.7913,30.7913,30.6658,30.7514,159000.0
2006-04-03 15:50:00,53.88,53.97,53.88,53.93,105400.0,30.7514,30.8027,30.7514,30.7799,105400.0
2006-04-03 15:55:00,53.93,54.01,53.93,53.99,147800.0,30.7799,30.8256,30.7799,30.8141,147800.0
2006-04-04 09:30:00,53.6,53.87,53.58,53.76,90200.0,30.5916,30.7457,30.5801,30.6829,90200.0
2006-04-04 09:35:00,53.83,53.83,53.52,53.6,75000.0,30.7228,30.7228,30.5459,30.5916,75000.0
2006-04-04 09:40:00,53.58,53.7,53.47,53.7,108600.0,30.5801,30.6486,30.5174,30.6486,108600.0
2006-04-04 09:45:00,53.69,53.72,53.58,53.7,159400.0,30.6429,30.66,30.5801,30.6486,159400.0
2006-04-04 09:50:00,53.7,54.13,53.7,54.13,106200.0,30.6486,30.8941,30.6486,30.8941,106200.0
2006-04-04 09:55:00,54.13,54.15,53.84,54.08,95000.0,30.8941,30.9055,30.7285,30.8655,95000.0
2006-04-04 10:00:00,54.08,54.45,54.07,54.44,96000.0,30.8655,31.0767,30.8598,31.071,96000.0
2006-04-04 10:05:00,54.48,54.59,54.36,54.38,106600.0,31.0938,31.1566,31.0253,31.0367,106600.0
2006-04-04 10:10:00,54.38,54.38,54.13,54.14,62000.0,31.0367,31.0367,30.8941,30.8998,62000.0
2006-04-04 10:15:00,54.16,54.16,53.89,54.05,73400.0,30.9112,30.9112,30.7571,30.8484,73400.0
2006-04-04 10:20:00,54.06,54.23,54.03,54.08,94600.0,30.8541,30.9511,30.837,30.8655,94600.0
2006-04-04 10:25:00,54.06,54.15,53.96,53.99,78800.0,30.8541,30.9055,30.797,30.8141,78800.0
2006-04-04 10:30:00,53.99,54.2,53.99,54.18,35400.0,30.8141,30.934,30.8141,30.9226,35400.0
2006-04-04 10:35:00,54.18,54.2,54.04,54.1,47400.0,30.9226,30.934,30.8427,30.8769,47400.0
2006-04-04 10:40:00,54.09,54.15,54.02,54.02,67800.0,30.8712,30.9055,30.8313,30.8313,67800.0
2006-04-04 10:45:00,54.02,54.18,54.01,54.15,71200.0,30.8313,30.9226,30.8256,30.9055,71200.0
2006-04-04 10:50:00,54.13,54.13,54.04,54.08,35600.0,30.8941,30.8941,30.8427,30.8655,35600.0
2006-04-04 10:55:00,54.07,54.07,53.85,53.85,49000.0,30.8598,30.8598,30.7342,30.7342,49000.0
2006-04-04 11:00:00,53.85,53.94,53.77,53.88,41400.0,30.7342,30.7856,30.6886,30.7514,41400.0
2006-04-04 11:05:00,53.87,53.88,53.77,53.85,42800.0,30.7457,30.7514,30.6886,30.7342,42800.0
2006-04-04 11:10:00,53.85,53.99,53.85,53.93,40600.0,30.7342,30.8141,30.7342,30.7799,40600.0
2006-04-04 11:15:00,53.94,53.97,53.73,53.73,49800.0,30.7856,30.8027,30.6658,30.6658,49800.0
2006-04-04 11:20:00,53.75,53.75,53.59,53.59,62000.0,30.6772,30.6772,30.5859,30.5859,62000.0
2006-04-04 11:25:00,53.59,53.72,53.53,53.57,53800.0,30.5859,30.66,30.5516,30.5744,53800.0
2006-04-04 11:30:00,53.57,53.73,53.57,53.73,53400.0,30.5744,30.6658,30.5744,30.6658,53400.0
2006-04-04 11:35:00,53.73,53.9,53.72,53.9,42200.0,30.6658,30.7628,30.66,30.7628,42200.0
2006-04-04 11:40:00,53.86,54.12,53.83,54.12,42600.0,30.74,30.8883,30.7228,30.8883,42600.0
2006-04-04 11:45:00,54.12,54.24,54.05,54.06,66000.0,30.8883,30.9568,30.8484,30.8541,66000.0
2006-04-04 11:50:00,54.08,54.08,53.95,54.03,73400.0,30.8655,30.8655,30.7913,30.837,73400.0
2006-04-04 11:55:00,54.03,54.08,53.96,54.0,25600.0,30.837,30.8655,30.797,30.8199,25600.0
2006-04-04 12:00:00,54.0,54.18,53.99,54.12,91600.0,30.8199,30.9226,30.8141,30.8883,91600.0
2006-04-04 12:05:00,54.11,54.21,54.08,54.11,35800.0,30.8826,30.9397,30.8655,30.8826,35800.0
2006-04-04 12:10:00,54.12,54.12,53.91,53.91,37600.0,30.8883,30.8883,30.7685,30.7685,37600.0
2006-04-04 12:15:00,53.93,54.07,53.88,53.88,56200.0,30.7799,30.8598,30.7514,30.7514,56200.0
2006-04-04 12:20:00,53.88,53.95,53.79,53.81,35000.0,30.7514,30.7913,30.7,30.7114,35000.0
2006-04-04 12:25:00,53.81,53.81,53.68,53.77,45200.0,30.7114,30.7114,30.6372,30.6886,45200.0
2006-04-04 12:30:00,53.76,53.79,53.72,53.77,21400.0,30.6829,30.7,30.66,30.6886,21400.0
2006-04-04 12:35:00,53.77,53.85,53.76,53.85,29600.0,30.6886,30.7342,30.6829,30.7342,29600.0
2006-04-04 12:40:00,53.84,53.95,53.8,53.95,47000.0,30.7285,30.7913,30.7057,30.7913,47000.0
2006-04-04 12:45:00,53.94,53.97,53.83,53.84,37600.0,30.7856,30.8027,30.7228,30.7285,37600.0
2006-04-04 12:50:00,53.83,53.86,53.8,53.81,34000.0,30.7228,30.74,30.7057,30.7114,34000.0
2006-04-04 12:55:00,53.82,53.85,53.8,53.84,55400.0,30.7171,30.7342,30.7057,30.7285,55400.0
2006-04-04 13:00:00,53.83,53.92,53.82,53.91,34400.0,30.7228,30.7742,30.7171,30.7685,34400.0
2006-04-04 13:05:00,53.92,54.01,53.9,54.01,60200.0,30.7742,30.8256,30.7628,30.8256,60200.0
2006-04-04 13:10:00,54.0,54.07,53.98,54.02,58600.0,30.8199,30.8598,30.8084,30.8313,58600.0
2006-04-04 13:15:00,54.01,54.01,53.82,53.85,41000.0,30.8256,30.8256,30.7171,30.7342,41000.0
2006-04-04 13:20:00,53.83,53.9,53.81,53.88,28800.0,30.7228,30.7628,30.7114,30.7514,28800.0
2006-04-04 13:25:00,53.88,53.9,53.65,53.68,36800.0,30.7514,30.7628,30.6201,30.6372,36800.0
2006-04-04 13:30:00,53.69,53.87,53.67,53.87,36600.0,30.6429,30.7457,30.6315,30.7457,36600.0
2006-04-04 13:35:00,53.86,53.87,53.73,53.86,15600.0,30.74,30.7457,30.6658,30.74,15600.0
2006-04-04 13:40:00,53.86,53.9,53.77,53.87,23400.0,30.74,30.7628,30.6886,30.7457,23400.0
2006-04-04 13:45:00,53.85,53.92,53.81,53.82,14600.0,30.7342,30.7742,30.7114,30.7171,14600.0
2006-04-04 13:50:00,53.84,53.93,53.8,53.92,40000.0,30.7285,30.7799,30.7057,30.7742,40000.0
2006-04-04 13:55:00,53.92,54.02,53.91,53.99,29600.0,30.7742,30.8313,30.7685,30.8141,29600.0
2006-04-04 14:00:00,54.0,54.07,53.83,53.88,36400.0,30.8199,30.8598,30.7228,30.7514,36400.0
2006-04-04 14:05:00,53.88,53.9,53.83,53.85,43400.0,30.7514,30.7628,30.7228,30.7342,43400.0
2006-04-04 14:10:00,53.84,53.84,53.76,53.82,68000.0,30.7285,30.7285,30.6829,30.7171,68000.0
2006-04-04 14:15:00,53.82,53.82,53.75,53.82,73400.0,30.7171,30.7171,30.6772,30.7171,73400.0
2006-04-04 14:20:00,53.82,53.95,53.81,53.84,76800.0,30.7171,30.7913,30.7114,30.7285,76800.0
2006-04-04 14:25:00,53.83,53.9,53.79,53.8,33800.0,30.7228,30.7628,30.7,30.7057,33800.0
2006-04-04 14:30:00,53.8,53.88,53.67,53.67,36800.0,30.7057,30.7514,30.6315,30.6315,36800.0
2006-04-04 14:35:00,53.67,53.79,53.63,53.79,44000.0,30.6315,30.7,30.6087,30.7,44000.0
2006-04-04 14:40:00,53.8,53.86,53.7,53.7,36200.0,30.7057,30.74,30.6486,30.6486,36200.0
2006-04-04 14:45:00,53.69,53.79,53.69,53.76,39600.0,30.6429,30.7,30.6429,30.6829,39600.0
2006-04-04 14:50:00,53.76,53.88,53.71,53.85,47400.0,30.6829,30.7514,30.6543,30.7342,47400.0
2006-04-04 14:55:00,53.85,53.87,53.74,53.77,60800.0,30.7342,30.7457,30.6715,30.6886,60800.0
2006-04-04 15:00:00,53.77,53.86,53.74,53.81,40000.0,30.6886,30.74,30.6715,30.7114,40000.0
2006-04-04 15:05:00,53.82,53.82,53.72,53.73,34800.0,30.7171,30.7171,30.66,30.6658,34800.0
2006-04-04 15:10:00,53.73,53.89,53.7,53.89,52200.0,30.6658,30.7571,30.6486,30.7571,52200.0
2006-04-04 15:15:00,53.89,53.92,53.76,53.87,46400.0,30.7571,30.7742,30.6829,30.7457,46400.0
2006-04-04 15:20:00,53.84,54.04,53.84,54.02,44400.0,30.7285,30.8427,30.7285,30.8313,44400.0
2006-04-04 15:25:00,54.02,54.11,53.93,53.94,65000.0,30.8313,30.8826,30.7799,30.7856,65000.0
2006-04-04 15:30:00,53.91,53.94,53.84,53.89,46800.0,30.7685,30.7856,30.7285,30.7571,46800.0
2006-04-04 15:35:00,53.9,53.99,53.89,53.9,46600.0,30.7628,30.8141,30.7571,30.7628,46600.0
2006-04-04 15:40:00,53.9,54.09,53.9,54.05,54600.0,30.7628,30.8712,30.7628,30.8484,54600.0
2006-04-04 15:45:00,54.05,54.05,53.93,54.01,140600.0,30.8484,30.8484,30.7799,30.8256,140600.0
2006-04-04 15:50:00,54.02,54.03,53.96,53.97,39400.0,30.8313,30.837,30.797,30.8027,39400.0
2006-04-04 15:55:00,53.98,53.99,53.93,53.99,57400.0,30.8084,30.8141,30.7799,30.8141,57400.0
2006-04-05 09:30:00,53.96,54.24,53.83,54.18,113800.0,30.797,30.9568,30.7228,30.9226,113800.0
2006-04-05 09:35:00,54.17,54.49,54.12,54.35,50800.0,30.9169,31.0995,30.8883,31.0196,50800.0
2006-04-05 09:40:00,54.48,54.56,54.35,54.46,109400.0,31.0938,31.1395,31.0196,31.0824,109400.0
2006-04-05 09:45:00,54.46,54.47,54.3,54.42,118000.0,31.0824,31.0881,30.9911,31.0596,118000.0
2006-04-05 09:50:00,54.39,54.48,54.33,54.36,64800.0,31.0424,31.0938,31.0082,31.0253,64800.0
2006-04-05 09:55:00,54.4,54.4,54.19,54.29,44000.0,31.0481,31.0481,30.9283,30.9854,44000.0
2006-04-05 10:00:00,54.3,54.45,54.3,54.4,46200.0,30.9911,31.0767,30.9911,31.0481,46200.0
2006-04-05 10:05:00,54.41,54.46,54.21,54.23,49600.0,31.0539,31.0824,30.9397,30.9511,49600.0
2006-04-05 10:10:00,54.24,54.25,53.95,54.02,106600.0,30.9568,30.9625,30.7913,30.8313,106600.0
2006-04-05 10:15:00,54.04,54.07,53.91,54.04,99200.0,30.8427,30.8598,30.7685,30.8427,99200.0
2006-04-05 10:20:00,54.04,54.05,53.94,53.95,102000.0,30.8427,30.8484,30.7856,30.7913,102000.0
2006-04-05 10:25:00,53.96,54.19,53.95,54.15,61400.0,30.797,30.9283,30.7913,30.9055,61400.0
2006-04-05 10:30:00,54.15,54.26,54.08,54.13,84800.0,30.9055,30.9682,30.8655,30.8941,84800.0
2006-04-05 10:35:00,54.13,54.32,54.11,54.29,51400.0,30.8941,31.0025,30.8826,30.9854,51400.0
2006-04-05 10:40:00,54.29,54.41,54.25,54.34,49600.0,30.9854,31.0539,30.9625,31.0139,49600.0
2006-04-05 10:45:00,54.34,54.52,54.34,54.4,44400.0,31.0139,31.1166,31.0139,31.0481,44400.0
2006-04-05 10:50:00,54.38,54.38,54.25,54.3,37600.0,31.0367,31.0367,30.9625,30.9911,37600.0
2006-04-05 10:55:00,54.34,54.44,54.22,54.22,40600.0,31.0139,31.071,30.9454,30.9454,40600.0
2006-04-05 11:00:00,54.22,54.41,54.22,54.4,31800.0,30.9454,31.0539,30.9454,31.0481,31800.0
2006-04-05 11:05:00,54.38,54.42,54.3,54.4,29200.0,31.0367,31.0596,30.9911,31.0481,29200.0
2006-04-05 11:10:00,54.41,54.52,54.37,54.38,74200.0,31.0539,31.1166,31.031,31.0367,74200.0
2006-04-05 11:15:00,54.35,54.49,54.31,54.4,76600.0,31.0196,31.0995,30.9968,31.0481,76600.0
2006-04-05 11:20:00,54.4,54.52,54.4,54.45,61200.0,31.0481,31.1166,31.0481,31.0767,61200.0
2006-04-05 11:25:00,54.44,54.46,54.32,54.46,32200.0,31.071,31.0824,31.0025,31.0824,32200.0
2006-04-05 11:30:00,54.42,54.43,54.37,54.38,75000.0,31.0596,31.0653,31.031,31.0367,75000.0
2006-04-05 11:35:00,54.38,54.5,54.35,54.5,135600.0,31.0367,31.1052,31.0196,31.1052,135600.0
2006-04-05 11:40:00,54.52,54.57,54.4,54.43,99800.0,31.1166,31.1452,31.0481,31.0653,99800.0
2006-04-05 11:45:00,54.4,54.4,54.3,54.34,66000.0,31.0481,31.0481,30.9911,31.0139,66000.0
2006-04-05 11:50:00,54.35,54.45,54.33,54.39,41000.0,31.0196,31.0767,31.0082,31.0424,41000.0
2006-04-05 11:55:00,54.39,54.5,54.39,54.42,29600.0,31.0424,31.1052,31.0424,31.0596,29600.0
2006-04-05 12:00:00,54.42,54.51,54.41,54.51,46800.0,31.0596,31.1109,31.0539,31.1109,46800.0
2006-04-05 12:05:00,54.52,54.74,54.52,54.72,56800.0,31.1166,31.2422,31.1166,31.2308,56800.0
2006-04-05 12:10:00,54.74,54.81,54.65,54.72,59400.0,31.2422,31.2822,31.1908,31.2308,59400.0
2006-04-05 12:15:00,54.72,54.77,54.65,54.74,31200.0,31.2308,31.2593,31.1908,31.2422,31200.0
2006-04-05 12:20:00,54.74,54.87,54.73,54.73,59400.0,31.2422,31.3164,31.2365,31.2365,59400.0
2006-04-05 12:25:00,54.73,54.73,54.6,54.68,48200.0,31.2365,31.2365,31.1623,31.208,48200.0
2006-04-05 12:30:00,54.71,54.8,54.69,54.69,18400.0,31.2251,31.2764,31.2137,31.2137,18400.0
2006-04-05 12:35:00,54.7,54.74,54.64,54.72,26800.0,31.2194,31.2422,31.1851,31.2308,26800.0
2006-04-05 12:40:00,54.71,54.85,54.69,54.85,32000.0,31.2251,31.305,31.2137,31.305,32000.0
2006-04-05 12:45:00,54.86,54.93,54.74,54.93,34000.0,31.3107,31.3506,31.2422,31.3506,34000.0
2006-04-05 12:50:00,54.94,55.04,54.9,54.99,74200.0,31.3563,31.4134,31.3335,31.3849,74200.0
2006-04-05 12:55:00,54.98,55.02,54.81,54.85,34800.0,31.3792,31.402,31.2822,31.305,34800.0
2006-04-05 13:00:00,54.84,55.02,54.84,55.01,51000.0,31.2993,31.402,31.2993,31.3963,51000.0
2006-04-05 13:05:00,55.01,55.09,54.97,54.98,54200.0,31.3963,31.442,31.3735,31.3792,54200.0
2006-04-05 13:10:00,55.0,55.08,54.98,55.06,23200.0,31.3906,31.4363,31.3792,31.4248,23200.0
2006-04-05 13:15:00,55.06,55.18,55.06,55.18,101600.0,31.4248,31.4933,31.4248,31.4933,101600.0
2006-04-05 13:20:00,55.18,55.3,55.15,55.3,72000.0,31.4933,31.5618,31.4762,31.5618,72000.0
2006-04-05 13:25:00,55.3,55.43,55.28,55.4,103800.0,31.5618,31.636,31.5504,31.6189,103800.0
2006-04-05 13:30:00,55.4,55.48,55.29,55.32,85200.0,31.6189,31.6645,31.5561,31.5732,85200.0
2006-04-05 13:35:00,55.29,55.32,55.08,55.09,38800.0,31.5561,31.5732,31.4363,31.442,38800.0
2006-04-05 13:40:00,55.06,55.15,55.06,55.1,51600.0,31.4248,31.4762,31.4248,31.4477,51600.0
2006-04-05 13:45:00,55.08,55.12,55.02,55.07,69400.0,31.4363,31.4591,31.402,31.4305,69400.0
2006-04-05 13:50:00,55.06,55.27,55.03,55.22,49400.0,31.4248,31.5447,31.4077,31.5162,49400.0
2006-04-05 13:55:00,55.23,55.3,55.2,55.24,30400.0,31.5219,31.5618,31.5047,31.5276,30400.0
2006-04-05 14:00:00,55.26,55.34,55.13,55.3,41200.0,31.539,31.5846,31.4648,31.5618,41200.0
2006-04-05 14:05:00,55.27,55.31,55.23,55.31,29200.0,31.5447,31.5675,31.5219,31.5675,29200.0
2006-04-05 14:10:00,55.35,55.38,55.21,55.22,36600.0,31.5904,31.6075,31.5104,31.5162,36600.0
2006-04-05 14:15:00,55.2,55.37,55.2,55.37,21800.0,31.5047,31.6018,31.5047,31.6018,21800.0
2006-04-05 14:20:00,55.37,55.41,55.31,55.34,43600.0,31.6018,31.6246,31.5675,31.5846,43600.0
2006-04-05 14:25:00,55.32,55.44,55.31,55.31,32800.0,31.5732,31.6417,31.5675,31.5675,32800.0
2006-04-05 14:30:00,55.3,55.31,55.17,55.18,38200.0,31.5618,31.5675,31.4876,31.4933,38200.0
2006-04-05 14:35:00,55.17,55.24,55.13,55.23,46200.0,31.4876,31.5276,31.4648,31.5219,46200.0
2006-04-05 14:40:00,55.22,55.34,55.17,55.32,50200.0,31.5162,31.5846,31.4876,31.5732,50200.0
2006-04-05 14:45:00,55.32,55.41,55.27,55.38,43400.0,31.5732,31.6246,31.5447,31.6075,43400.0
2006-04-05 14:50:00,55.38,55.41,55.29,55.4,28200.0,31.6075,31.6246,31.5561,31.6189,28200.0
2006-04-05 14:55:00,55.39,55.45,55.3,55.45,50600.0,31.6132,31.6474,31.5618,31.6474,50600.0
2006-04-05 15:00:00,55.44,55.45,55.28,55.35,43200.0,31.6417,31.6474,31.5504,31.5904,43200.0
2006-04-05 15:05:00,55.29,55.43,55.29,55.35,32800.0,31.5561,31.636,31.5561,31.5904,32800.0
2006-04-05 15:10:00,55.33,55.43,55.33,55.34,23800.0,31.5789,31.636,31.5789,31.5846,23800.0
2006-04-05 15:15:00,55.34,55.55,55.33,55.55,30800.0,31.5846,31.7045,31.5789,31.7045,30800.0
2006-04-05 15:20:00,55.55,55.63,55.46,55.46,89800.0,31.7045,31.7502,31.6531,31.6531,89800.0
2006-04-05 15:25:00,55.48,55.56,55.46,55.49,40400.0,31.6645,31.7102,31.6531,31.6703,40400.0
2006-04-05 15:30:00,55.5,55.5,55.31,55.32,59000.0,31.676,31.676,31.5675,31.5732,59000.0
2006-04-05 15:35:00,55.31,55.33,55.26,55.27,72600.0,31.5675,31.5789,31.539,31.5447,72600.0
2006-04-05 15:40:00,55.28,55.44,55.28,55.41,51800.0,31.5504,31.6417,31.5504,31.6246,51800.0
2006-04-05 15:45:00,55.41,55.43,55.31,55.37,40200.0,31.6246,31.636,31.5675,31.6018,40200.0
2006-04-05 15:50:00,55.34,55.38,55.31,55.38,59200.0,31.5846,31.6075,31.5675,31.6075,59200.0
2006-04-05 15:55:00,55.38,55.38,55.33,55.33,63000.0,31.6075,31.6075,31.5789,31.5789,63000.0
2006-04-06 09:30:00,55.3,55.3,54.98,55.02,86200.0,31.5618,31.5618,31.3792,31.402,86200.0
2006-04-06 09:35:00,55.02,55.3,55.0,55.26,58600.0,31.402,31.5618,31.3906,31.539,58600.0
2006-04-06 09:40:00,55.25,55.58,55.21,55.49,77000.0,31.5333,31.7216,31.5104,31.6703,77000.0
2006-04-06 09:45:00,55.47,55.69,55.47,55.58,73800.0,31.6588,31.7844,31.6588,31.7216,73800.0
2006-04-06 09:50:00,55.61,55.7,55.4,55.58,71000.0,31.7387,31.7901,31.6189,31.7216,71000.0
2006-04-06 09:55:00,55.6,55.62,55.52,55.55,69400.0,31.733,31.7445,31.6874,31.7045,69400.0
2006-04-06 10:00:00,55.6,55.6,55.35,55.37,127000.0,31.733,31.733,31.5904,31.6018,127000.0
2006-04-06 10:05:00,55.35,55.35,55.1,55.24,97200.0,31.5904,31.5904,31.4477,31.5276,97200.0
2006-04-06 10:10:00,55.26,55.46,55.25,55.44,109000.0,31.539,31.6531,31.5333,31.6417,109000.0
2006-04-06 10:15:00,55.44,55.63,55.42,55.55,100000.0,31.6417,31.7502,31.6303,31.7045,100000.0
2006-04-06 10:20:00,55.6,55.83,55.57,55.66,63400.0,31.733,31.8643,31.7159,31.7673,63400.0
2006-04-06 10:25:00,55.63,55.72,55.49,55.68,64000.0,31.7502,31.8015,31.6703,31.7787,64000.0
2006-04-06 10:30:00,55.69,55.77,55.62,55.65,66400.0,31.7844,31.8301,31.7445,31.7616,66400.0
2006-04-06 10:35:00,55.65,55.68,55.5,55.52,62600.0,31.7616,31.7787,31.676,31.6874,62600.0
2006-04-06 10:40:00,55.55,55.68,55.49,55.68,43200.0,31.7045,31.7787,31.6703,31.7787,43200.0
2006-04-06 10:45:00,55.69,55.88,55.66,55.88,61200.0,31.7844,31.8928,31.7673,31.8928,61200.0
2006-04-06 10:50:00,55.88,55.94,55.84,55.91,41800.0,31.8928,31.9271,31.87,31.91,41800.0
2006-04-06 10:55:00,55.88,55.93,55.77,55.89,36600.0,31.8928,31.9214,31.8301,31.8985,36600.0
2006-04-06 11:00:00,55.89,55.89,55.68,55.71,26000.0,31.8985,31.8985,31.7787,31.7958,26000.0
2006-04-06 11:05:00,55.73,55.77,55.68,55.76,86000.0,31.8072,31.8301,31.7787,31.8244,86000.0
2006-04-06 11:10:00,55.77,55.85,55.74,55.83,51600.0,31.8301,31.8757,31.8129,31.8643,51600.0
2006-04-06 11:15:00,55.8,55.85,55.72,55.84,42600.0,31.8472,31.8757,31.8015,31.87,42600.0
2006-04-06 11:20:00,55.83,55.85,55.79,55.85,35600.0,31.8643,31.8757,31.8415,31.8757,35600.0
2006-04-06 11:25:00,55.82,55.82,55.75,55.76,47000.0,31.8586,31.8586,31.8186,31.8244,47000.0
2006-04-06 11:30:00,55.75,55.77,55.63,55.71,74400.0,31.8186,31.8301,31.7502,31.7958,74400.0
2006-04-06 11:35:00,55.7,55.77,55.7,55.72,37000.0,31.7901,31.8301,31.7901,31.8015,37000.0
2006-04-06 11:40:00,55.72,55.72,55.52,55.55,39600.0,31.8015,31.8015,31.6874,31.7045,39600.0
2006-04-06 11:45:00,55.54,55.55,55.4,55.4,53000.0,31.6988,31.7045,31.6189,31.6189,53000.0
2006-04-06 11:50:00,55.37,55.43,55.35,55.38,105600.0,31.6018,31.636,31.5904,31.6075,105600.0
2006-04-06 11:55:00,55.37,55.44,55.25,55.27,59400.0,31.6018,31.6417,31.5333,31.5447,59400.0
2006-04-06 12:00:00,55.27,55.4,55.26,55.38,61000.0,31.5447,31.6189,31.539,31.6075,61000.0
2006-04-06 12:05:00,55.38,55.44,55.24,55.26,60000.0,31.6075,31.6417,31.5276,31.539,60000.0
2006-04-06 12:10:00,55.26,55.29,55.15,55.18,95000.0,31.539,31.5561,31.4762,31.4933,95000.0
2006-04-06 12:15:00,55.19,55.25,55.1,55.12,53200.0,31.499,31.5333,31.4477,31.4591,53200.0
2006-04-06 12:20:00,55.12,55.12,54.93,54.98,84200.0,31.4591,31.4591,31.3506,31.3792,84200.0
2006-04-06 12:25:00,54.99,54.99,54.91,54.98,70600.0,31.3849,31.3849,31.3392,31.3792,70600.0
2006-04-06 12:30:00,54.97,55.27,54.97,55.25,84600.0,31.3735,31.5447,31.3735,31.5333,84600.0
2006-04-06 12:35:00,55.25,55.33,55.17,55.2,46800.0,31.5333,31.5789,31.4876,31.5047,46800.0
2006-04-06 12:40:00,55.2,55.35,55.16,55.35,30400.0,31.5047,31.5904,31.4819,31.5904,30400.0
2006-04-06 12:45:00,55.35,55.49,55.35,55.49,33000.0,31.5904,31.6703,31.5904,31.6703,33000.0
2006-04-06 12:50:00,55.49,55.49,55.43,55.46,16200.0,31.6703,31.6703,31.636,31.6531,16200.0
2006-04-06 12:55:00,55.46,55.5,55.39,55.43,21000.0,31.6531,31.676,31.6132,31.636,21000.0
2006-04-06 13:00:00,55.42,55.58,55.42,55.51,30200.0,31.6303,31.7216,31.6303,31.6817,30200.0
2006-04-06 13:05:00,55.52,55.52,55.4,55.4,15200.0,31.6874,31.6874,31.6189,31.6189,15200.0
2006-04-06 13:10:00,55.42,55.46,55.34,55.34,28200.0,31.6303,31.6531,31.5846,31.5846,28200.0
2006-04-06 13:15:00,55.34,55.47,55.33,55.44,26200.0,31.5846,31.6588,31.5789,31.6417,26200.0
2006-04-06 13:20:00,55.45,55.63,55.45,55.46,31200.0,31.6474,31.7502,31.6474,31.6531,31200.0
2006-04-06 13:25:00,55.49,55.59,55.46,55.59,22000.0,31.6703,31.7273,31.6531,31.7273,22000.0
2006-04-06 13:30:00,55.59,55.62,55.55,55.56,20600.0,31.7273,31.7445,31.7045,31.7102,20600.0
2006-04-06 13:35:00,55.57,55.7,55.54,55.68,16800.0,31.7159,31.7901,31.6988,31.7787,16800.0
2006-04-06 13:40:00,55.68,55.81,55.6,55.76,52000.0,31.7787,31.8529,31.733,31.8244,52000.0
2006-04-06 13:45:00,55.81,55.9,55.7,55.81,31000.0,31.8529,31.9043,31.7901,31.8529,31000.0
2006-04-06 13:50:00,55.82,55.86,55.77,55.85,56000.0,31.8586,31.8814,31.8301,31.8757,56000.0
2006-04-06 13:55:00,55.83,55.94,55.72,55.72,77200.0,31.8643,31.9271,31.8015,31.8015,77200.0
2006-04-06 14:00:00,55.72,55.78,55.61,55.64,27200.0,31.8015,31.8358,31.7387,31.7559,27200.0
2006-04-06 14:05:00,55.67,55.77,55.6,55.77,35000.0,31.773,31.8301,31.733,31.8301,35000.0
2006-04-06 14:10:00,55.77,55.92,55.76,55.92,41000.0,31.8301,31.9157,31.8244,31.9157,41000.0
2006-04-06 14:15:00,55.94,56.01,55.83,55.83,72000.0,31.9271,31.967,31.8643,31.8643,72000.0
2006-04-06 14:20:00,55.83,55.91,55.73,55.76,34400.0,31.8643,31.91,31.8072,31.8244,34400.0
2006-04-06 14:25:00,55.77,55.88,55.76,55.81,32200.0,31.8301,31.8928,31.8244,31.8529,32200.0
2006-04-06 14:30:00,55.77,55.85,55.63,55.71,34200.0,31.8301,31.8757,31.7502,31.7958,34200.0
2006-04-06 14:35:00,55.7,55.82,55.65,55.7,25400.0,31.7901,31.8586,31.7616,31.7901,25400.0
2006-04-06 14:40:00,55.66,55.76,55.65,55.74,28000.0,31.7673,31.8244,31.7616,31.8129,28000.0
2006-04-06 14:45:00,55.77,55.81,55.68,55.71,31200.0,31.8301,31.8529,31.7787,31.7958,31200.0
2006-04-06 14:50:00,55.72,55.85,55.72,55.81,14800.0,31.8015,31.8757,31.8015,31.8529,14800.0
2006-04-06 14:55:00,55.82,55.87,55.79,55.87,11400.0,31.8586,31.8871,31.8415,31.8871,11400.0
2006-04-06 15:00:00,55.88,55.88,55.71,55.84,31200.0,31.8928,31.8928,31.7958,31.87,31200.0
2006-04-06 15:05:00,55.82,55.97,55.82,55.97,53800.0,31.8586,31.9442,31.8586,31.9442,53800.0
2006-04-06 15:10:00,55.93,55.97,55.82,55.87,28600.0,31.9214,31.9442,31.8586,31.8871,28600.0
2006-04-06 15:15:00,55.88,55.9,55.81,55.83,18400.0,31.8928,31.9043,31.8529,31.8643,18400.0
2006-04-06 15:20:00,55.83,55.85,55.77,55.83,38200.0,31.8643,31.8757,31.8301,31.8643,38200.0
2006-04-06 15:25:00,55.83,55.83,55.69,55.69,47800.0,31.8643,31.8643,31.7844,31.7844,47800.0
2006-04-06 15:30:00,55.68,55.68,55.56,55.65,102000.0,31.7787,31.7787,31.7102,31.7616,102000.0
2006-04-06 15:35:00,55.65,55.65,55.45,55.49,106800.0,31.7616,31.7616,31.6474,31.6703,106800.0
2006-04-06 15:40:00,55.5,55.52,55.43,55.47,68600.0,31.676,31.6874,31.636,31.6588,68600.0
2006-04-06 15:45:00,55.46,55.58,55.43,55.52,74000.0,31.6531,31.7216,31.636,31.6874,74000.0
2006-04-06 15:50:00,55.52,55.55,55.39,55.43,72000.0,31.6874,31.7045,31.6132,31.636,72000.0
2006-04-06 15:55:00,55.41,55.49,55.39,55.43,109200.0,31.6246,31.6703,31.6132,31.636,109200.0
2006-04-07 09:30:00,55.43,55.43,55.1,55.33,90600.0,31.636,31.636,31.4477,31.5789,90600.0
2006-04-07 09:35:00,55.32,55.46,55.24,55.41,72800.0,31.5732,31.6531,31.5276,31.6246,72800.0
2006-04-07 09:40:00,55.41,55.41,55.0,55.0,73400.0,31.6246,31.6246,31.3906,31.3906,73400.0
2006-04-07 09:45:00,55.0,55.27,54.9,55.23,97400.0,31.3906,31.5447,31.3335,31.5219,97400.0
2006-04-07 09:50:00,55.23,55.24,54.93,55.02,95600.0,31.5219,31.5276,31.3506,31.402,95600.0
2006-04-07 09:55:00,55.01,55.02,54.62,54.69,78200.0,31.3963,31.402,31.1737,31.2137,78200.0
2006-04-07 10:00:00,54.7,54.74,54.56,54.68,103200.0,31.2194,31.2422,31.1395,31.208,103200.0
2006-04-07 10:05:00,54.61,54.8,54.6,54.78,89200.0,31.168,31.2764,31.1623,31.265,89200.0
2006-04-07 10:10:00,54.78,54.78,54.62,54.65,64200.0,31.265,31.265,31.1737,31.1908,64200.0
2006-04-07 10:15:00,54.66,54.66,54.46,54.46,124000.0,31.1965,31.1965,31.0824,31.0824,124000.0
2006-04-07 10:20:00,54.47,54.6,54.35,54.49,91400.0,31.0881,31.1623,31.0196,31.0995,91400.0
2006-04-07 10:25:00,54.55,54.63,54.44,54.6,77600.0,31.1338,31.1794,31.071,31.1623,77600.0
2006-04-07 10:30:00,54.62,54.64,54.53,54.6,89400.0,31.1737,31.1851,31.1223,31.1623,89400.0
2006-04-07 10:35:00,54.6,54.7,54.53,54.6,74400.0,31.1623,31.2194,31.1223,31.1623,74400.0
2006-04-07 10:40:00,54.59,54.63,54.52,54.58,80200.0,31.1566,31.1794,31.1166,31.1509,80200.0
2006-04-07 10:45:00,54.58,54.6,54.28,54.38,97400.0,31.1509,31.1623,30.9797,31.0367,97400.0
2006-04-07 10:50:00,54.38,54.55,54.35,54.5,46400.0,31.0367,31.1338,31.0196,31.1052,46400.0
2006-04-07 10:55:00,54.52,54.54,54.45,54.45,37000.0,31.1166,31.1281,31.0767,31.0767,37000.0
2006-04-07 11:00:00,54.47,54.55,54.43,54.55,61600.0,31.0881,31.1338,31.0653,31.1338,61600.0
2006-04-07 11:05:00,54.58,54.63,54.52,54.57,50800.0,31.1509,31.1794,31.1166,31.1452,50800.0
2006-04-07 11:10:00,54.61,54.79,54.61,54.65,55000.0,31.168,31.2707,31.168,31.1908,55000.0
2006-04-07 11:15:00,54.63,54.66,54.59,54.66,28000.0,31.1794,31.1965,31.1566,31.1965,28000.0
2006-04-07 11:20:00,54.66,54.7,54.52,54.62,39000.0,31.1965,31.2194,31.1166,31.1737,39000.0
2006-04-07 11:25:00,54.62,54.62,54.4,54.46,43000.0,31.1737,31.1737,31.0481,31.0824,43000.0
2006-04-07 11:30:00,54.46,54.47,54.07,54.09,84800.0,31.0824,31.0881,30.8598,30.8712,84800.0
2006-04-07 11:35:00,54.09,54.16,54.02,54.13,50800.0,30.8712,30.9112,30.8313,30.8941,50800.0
2006-04-07 11:40:00,54.15,54.15,53.88,53.88,79200.0,30.9055,30.9055,30.7514,30.7514,79200.0
2006-04-07 11:45:00,53.88,53.88,53.74,53.74,139600.0,30.7514,30.7514,30.6715,30.6715,139600.0
2006-04-07 11:50:00,53.74,53.93,53.74,53.81,54200.0,30.6715,30.7799,30.6715,30.7114,54200.0
2006-04-07 11:55:00,53.8,53.84,53.77,53.83,63800.0,30.7057,30.7285,30.6886,30.7228,63800.0
2006-04-07 12:00:00,53.82,53.91,53.8,53.89,56600.0,30.7171,30.7685,30.7057,30.7571,56600.0
2006-04-07 12:05:00,53.91,53.98,53.89,53.96,27400.0,30.7685,30.8084,30.7571,30.797,27400.0
2006-04-07 12:10:00,53.96,53.96,53.74,53.79,49400.0,30.797,30.797,30.6715,30.7,49400.0
2006-04-07 12:15:00,53.83,53.92,53.83,53.92,13000.0,30.7228,30.7742,30.7228,30.7742,13000.0
2006-04-07 12:20:00,53.92,53.93,53.77,53.9,44800.0,30.7742,30.7799,30.6886,30.7628,44800.0
2006-04-07 12:25:00,53.89,54.06,53.86,54.02,39400.0,30.7571,30.8541,30.74,30.8313,39400.0
2006-04-07 12:30:00,54.02,54.1,53.98,54.07,15800.0,30.8313,30.8769,30.8084,30.8598,15800.0
2006-04-07 12:35:00,54.04,54.05,53.93,54.05,28200.0,30.8427,30.8484,30.7799,30.8484,28200.0
2006-04-07 12:40:00,54.08,54.09,53.97,54.05,22600.0,30.8655,30.8712,30.8027,30.8484,22600.0
2006-04-07 12:45:00,54.06,54.11,54.01,54.01,39600.0,30.8541,30.8826,30.8256,30.8256,39600.0
2006-04-07 12:50:00,54.0,54.0,53.88,53.88,37000.0,30.8199,30.8199,30.7514,30.7514,37000.0
2006-04-07 12:55:00,53.88,53.95,53.87,53.87,36000.0,30.7514,30.7913,30.7457,30.7457,36000.0
2006-04-07 13:00:00,53.87,53.9,53.83,53.89,20800.0,30.7457,30.7628,30.7228,30.7571,20800.0
2006-04-07 13:05:00,53.87,54.13,53.87,54.12,49400.0,30.7457,30.8941,30.7457,30.8883,49400.0
2006-04-07 13:10:00,54.1,54.12,53.99,54.02,79800.0,30.8769,30.8883,30.8141,30.8313,79800.0
2006-04-07 13:15:00,54.01,54.09,54.0,54.01,26600.0,30.8256,30.8712,30.8199,30.8256,26600.0
2006-04-07 13:20:00,53.99,53.99,53.95,53.98,24600.0,30.8141,30.8141,30.7913,30.8084,24600.0
2006-04-07 13:25:00,53.98,54.09,53.98,54.09,28000.0,30.8084,30.8712,30.8084,30.8712,28000.0
2006-04-07 13:30:00,54.1,54.2,54.09,54.12,47200.0,30.8769,30.934,30.8712,30.8883,47200.0
2006-04-07 13:35:00,54.13,54.21,53.95,54.02,55400.0,30.8941,30.9397,30.7913,30.8313,55400.0
2006-04-07 13:40:00,54.02,54.09,53.99,54.02,27200.0,30.8313,30.8712,30.8141,30.8313,27200.0
2006-04-07 13:45:00,54.02,54.13,54.02,54.02,20000.0,30.8313,30.8941,30.8313,30.8313,20000.0
2006-04-07 13:50:00,54.02,54.1,54.01,54.09,16400.0,30.8313,30.8769,30.8256,30.8712,16400.0
2006-04-07 13:55:00,54.09,54.1,53.99,54.1,34200.0,30.8712,30.8769,30.8141,30.8769,34200.0
2006-04-07 14:00:00,54.09,54.21,54.01,54.21,68400.0,30.8712,30.9397,30.8256,30.9397,68400.0
2006-04-07 14:05:00,54.22,54.33,54.21,54.33,50400.0,30.9454,31.0082,30.9397,31.0082,50400.0
2006-04-07 14:10:00,54.33,54.4,54.25,54.29,64400.0,31.0082,31.0481,30.9625,30.9854,64400.0
2006-04-07 14:15:00,54.25,54.29,54.16,54.16,40600.0,30.9625,30.9854,30.9112,30.9112,40600.0
2006-04-07 14:20:00,54.16,54.33,54.15,54.33,46200.0,30.9112,31.0082,30.9055,31.0082,46200.0
2006-04-07 14:25:00,54.34,54.34,54.25,54.26,15800.0,31.0139,31.0139,30.9625,30.9682,15800.0
2006-04-07 14:30:00,54.27,54.38,54.27,54.36,29000.0,30.974,31.0367,30.974,31.0253,29000.0
2006-04-07 14:35:00,54.38,54.39,54.33,54.35,42200.0,31.0367,31.0424,31.0082,31.0196,42200.0
2006-04-07 14:40:00,54.35,54.52,54.35,54.46,72400.0,31.0196,31.1166,31.0196,31.0824,72400.0
2006-04-07 14:45:00,54.46,54.55,54.43,54.49,37800.0,31.0824,31.1338,31.0653,31.0995,37800.0
2006-04-07 14:50:00,54.49,54.52,54.42,54.43,46600.0,31.0995,31.1166,31.0596,31.0653,46600.0
2006-04-07 14:55:00,54.43,54.44,54.31,54.38,48200.0,31.0653,31.071,30.9968,31.0367,48200.0
2006-04-07 15:00:00,54.35,54.46,54.29,54.42,54000.0,31.0196,31.0824,30.9854,31.0596,54000.0
2006-04-07 15:05:00,54.4,54.5,54.38,54.44,37600.0,31.0481,31.1052,31.0367,31.071,37600.0
2006-04-07 15:10:00,54.43,54.51,54.38,54.47,25000.0,31.0653,31.1109,31.0367,31.0881,25000.0
2006-04-07 15:15:00,54.47,54.49,54.35,54.35,32400.0,31.0881,31.0995,31.0196,31.0196,32400.0
2006-04-07 15:20:00,54.37,54.42,54.29,54.38,52000.0,31.031,31.0596,30.9854,31.0367,52000.0
2006-04-07 15:25:00,54.41,54.44,54.24,54.24,57200.0,31.0539,31.071,30.9568,30.9568,57200.0
2006-04-07 15:30:00,54.24,54.32,54.23,54.3,84000.0,30.9568,31.0025,30.9511,30.9911,84000.0
2006-04-07 15:35:00,54.29,54.36,54.22,54.35,56400.0,30.9854,31.0253,30.9454,31.0196,56400.0
2006-04-07 15:40:00,54.36,54.38,54.18,54.27,74400.0,31.0253,31.0367,30.9226,30.974,74400.0
2006-04-07 15:45:00,54.27,54.27,54.09,54.15,72600.0,30.974,30.974,30.8712,30.9055,72600.0
2006-04-07 15:50:00,54.17,54.18,54.1,54.11,100400.0,30.9169,30.9226,30.8769,30.8826,100400.0
2006-04-07 15:55:00,54.13,54.22,54.11,54.21,105400.0,30.8941,30.9454,30.8826,30.9397,105400.0
2006-04-10 09:30:00,54.05,54.05,53.57,53.74,165800.0,30.8484,30.8484,30.5744,30.6715,165800.0
2006-04-10 09:35:00,53.73,54.06,53.7,54.01,98400.0,30.6658,30.8541,30.6486,30.8256,98400.0
2006-04-10 09:40:00,54.0,54.33,53.85,54.33,77400.0,30.8199,31.0082,30.7342,31.0082,77400.0
2006-04-10 09:45:00,54.4,54.65,54.18,54.27,123600.0,31.0481,31.1908,30.9226,30.974,123600.0
2006-04-10 09:50:00,54.24,54.49,54.21,54.49,116200.0,30.9568,31.0995,30.9397,31.0995,116200.0
2006-04-10 09:55:00,54.5,54.55,54.22,54.27,77800.0,31.1052,31.1338,30.9454,30.974,77800.0
2006-04-10 10:00:00,54.27,54.55,54.27,54.55,70000.0,30.974,31.1338,30.974,31.1338,70000.0
2006-04-10 10:05:00,54.54,54.73,54.54,54.7,106600.0,31.1281,31.2365,31.1281,31.2194,106600.0
2006-04-10 10:10:00,54.73,54.73,54.43,54.46,47000.0,31.2365,31.2365,31.0653,31.0824,47000.0
2006-04-10 10:15:00,54.45,54.6,54.44,54.54,56000.0,31.0767,31.1623,31.071,31.1281,56000.0
2006-04-10 10:20:00,54.54,54.54,54.27,54.41,50800.0,31.1281,31.1281,30.974,31.0539,50800.0
2006-04-10 10:25:00,54.4,54.42,54.05,54.05,57000.0,31.0481,31.0596,30.8484,30.8484,57000.0
2006-04-10 10:30:00,54.05,54.17,53.99,54.16,86800.0,30.8484,30.9169,30.8141,30.9112,86800.0
2006-04-10 10:35:00,54.16,54.23,54.06,54.06,48800.0,30.9112,30.9511,30.8541,30.8541,48800.0
2006-04-10 10:40:00,54.08,54.1,53.89,53.91,119400.0,30.8655,30.8769,30.7571,30.7685,119400.0
2006-04-10 10:45:00,53.9,53.9,53.7,53.74,122600.0,30.7628,30.7628,30.6486,30.6715,122600.0
2006-04-10 10:50:00,53.7,53.73,53.35,53.4,117200.0,30.6486,30.6658,30.4489,30.4774,117200.0
2006-04-10 10:55:00,53.41,53.62,53.38,53.55,86200.0,30.4831,30.603,30.466,30.563,86200.0
2006-04-10 11:00:00,53.52,53.72,53.52,53.68,131800.0,30.5459,30.66,30.5459,30.6372,131800.0
2006-04-10 11:05:00,53.69,53.8,53.65,53.8,80600.0,30.6429,30.7057,30.6201,30.7057,80600.0
2006-04-10 11:10:00,53.8,54.05,53.8,54.05,94000.0,30.7057,30.8484,30.7057,30.8484,94000.0
2006-04-10 11:15:00,54.03,54.13,54.01,54.06,86400.0,30.837,30.8941,30.8256,30.8541,86400.0
2006-04-10 11:20:00,54.06,54.12,54.01,54.1,57800.0,30.8541,30.8883,30.8256,30.8769,57800.0
2006-04-10 11:25:00,54.11,54.27,54.1,54.16,76600.0,30.8826,30.974,30.8769,30.9112,76600.0
2006-04-10 11:30:00,54.17,54.27,54.1,54.1,40800.0,30.9169,30.974,30.8769,30.8769,40800.0
2006-04-10 11:35:00,54.1,54.13,53.98,54.06,49600.0,30.8769,30.8941,30.8084,30.8541,49600.0
2006-04-10 11:40:00,54.06,54.16,53.99,54.16,58200.0,30.8541,30.9112,30.8141,30.9112,58200.0
2006-04-10 11:45:00,54.16,54.37,54.16,54.24,52000.0,30.9112,31.031,30.9112,30.9568,52000.0
2006-04-10 11:50:00,54.24,54.28,54.21,54.23,25800.0,30.9568,30.9797,30.9397,30.9511,25800.0
2006-04-10 11:55:00,54.24,54.38,54.22,54.38,34600.0,30.9568,31.0367,30.9454,31.0367,34600.0
2006-04-10 12:00:00,54.39,54.41,54.3,54.31,35200.0,31.0424,31.0539,30.9911,30.9968,35200.0
2006-04-10 12:05:00,54.31,54.33,54.24,54.33,37400.0,30.9968,31.0082,30.9568,31.0082,37400.0
2006-04-10 12:10:00,54.31,54.37,54.27,54.37,35400.0,30.9968,31.031,30.974,31.031,35400.0
2006-04-10 12:15:00,54.35,54.35,54.33,54.35,7000.0,31.0196,31.0196,31.0082,31.0196,7000.0
2006-04-10 12:20:00,54.35,54.47,54.35,54.45,29200.0,31.0196,31.0881,31.0196,31.0767,29200.0
2006-04-10 12:25:00,54.44,54.53,54.41,54.49,55200.0,31.071,31.1223,31.0539,31.0995,55200.0
2006-04-10 12:30:00,54.48,54.56,54.47,54.54,49800.0,31.0938,31.1395,31.0881,31.1281,49800.0
2006-04-10 12:35:00,54.53,54.59,54.5,54.58,48200.0,31.1223,31.1566,31.1052,31.1509,48200.0
2006-04-10 12:40:00,54.54,54.54,54.41,54.43,76400.0,31.1281,31.1281,31.0539,31.0653,76400.0
2006-04-10 12:45:00,54.41,54.42,54.37,54.42,44000.0,31.0539,31.0596,31.031,31.0596,44000.0
2006-04-10 12:50:00,54.41,54.41,54.29,54.3,18800.0,31.0539,31.0539,30.9854,30.9911,18800.0
2006-04-10 12:55:00,54.28,54.35,54.26,54.31,45600.0,30.9797,31.0196,30.9682,30.9968,45600.0
2006-04-10 13:00:00,54.31,54.38,54.31,54.35,26800.0,30.9968,31.0367,30.9968,31.0196,26800.0
2006-04-10 13:05:00,54.35,54.41,54.35,54.38,37000.0,31.0196,31.0539,31.0196,31.0367,37000.0
2006-04-10 13:10:00,54.38,54.38,54.21,54.27,47600.0,31.0367,31.0367,30.9397,30.974,47600.0
2006-04-10 13:15:00,54.27,54.31,54.18,54.23,49600.0,30.974,30.9968,30.9226,30.9511,49600.0
2006-04-10 13:20:00,54.23,54.33,54.23,54.31,46200.0,30.9511,31.0082,30.9511,30.9968,46200.0
2006-04-10 13:25:00,54.31,54.36,54.3,54.33,38000.0,30.9968,31.0253,30.9911,31.0082,38000.0
2006-04-10 13:30:00,54.34,54.38,54.3,54.3,38000.0,31.0139,31.0367,30.9911,30.9911,38000.0
2006-04-10 13:35:00,54.29,54.29,54.11,54.15,64400.0,30.9854,30.9854,30.8826,30.9055,64400.0
2006-04-10 13:40:00,54.13,54.17,54.05,54.06,52200.0,30.8941,30.9169,30.8484,30.8541,52200.0
2006-04-10 13:45:00,54.06,54.06,53.92,53.99,67400.0,30.8541,30.8541,30.7742,30.8141,67400.0
2006-04-10 13:50:00,53.99,54.06,53.94,54.03,40000.0,30.8141,30.8541,30.7856,30.837,40000.0
2006-04-10 13:55:00,54.0,54.1,53.99,53.99,38200.0,30.8199,30.8769,30.8141,30.8141,38200.0
2006-04-10 14:00:00,53.98,54.06,53.95,53.99,39800.0,30.8084,30.8541,30.7913,30.8141,39800.0
2006-04-10 14:05:00,53.98,54.1,53.98,54.04,39800.0,30.8084,30.8769,30.8084,30.8427,39800.0
2006-04-10 14:10:00,54.05,54.17,54.04,54.13,37200.0,30.8484,30.9169,30.8427,30.8941,37200.0
2006-04-10 14:15:00,54.13,54.15,54.06,54.08,40400.0,30.8941,30.9055,30.8541,30.8655,40400.0
2006-04-10 14:20:00,54.08,54.15,54.05,54.06,35400.0,30.8655,30.9055,30.8484,30.8541,35400.0
2006-04-10 14:25:00,54.09,54.15,54.01,54.07,32000.0,30.8712,30.9055,30.8256,30.8598,32000.0
2006-04-10 14:30:00,54.04,54.1,53.93,54.05,38600.0,30.8427,30.8769,30.7799,30.8484,38600.0
2006-04-10 14:35:00,54.02,54.02,53.83,53.97,58200.0,30.8313,30.8313,30.7228,30.8027,58200.0
2006-04-10 14:40:00,53.98,54.09,53.98,53.98,38400.0,30.8084,30.8712,30.8084,30.8084,38400.0
2006-04-10 14:45:00,53.97,54.08,53.96,54.04,34600.0,30.8027,30.8655,30.797,30.8427,34600.0
2006-04-10 14:50:00,54.02,54.04,53.82,53.86,54000.0,30.8313,30.8427,30.7171,30.74,54000.0
2006-04-10 14:55:00,53.86,53.86,53.67,53.72,72800.0,30.74,30.74,30.6315,30.66,72800.0
2006-04-10 15:00:00,53.73,53.93,53.72,53.88,101600.0,30.6658,30.7799,30.66,30.7514,101600.0
2006-04-10 15:05:00,53.88,53.93,53.78,53.92,50400.0,30.7514,30.7799,30.6943,30.7742,50400.0
2006-04-10 15:10:00,53.93,53.95,53.82,53.84,39800.0,30.7799,30.7913,30.7171,30.7285,39800.0
2006-04-10 15:15:00,53.86,54.0,53.82,53.99,49000.0,30.74,30.8199,30.7171,30.8141,49000.0
2006-04-10 15:20:00,54.01,54.19,53.94,54.19,61200.0,30.8256,30.9283,30.7856,30.9283,61200.0
2006-04-10 15:25:00,54.18,54.33,54.18,54.3,51200.0,30.9226,31.0082,30.9226,30.9911,51200.0
2006-04-10 15:30:00,54.26,54.37,54.17,54.2,70000.0,30.9682,31.031,30.9169,30.934,70000.0
2006-04-10 15:35:00,54.17,54.39,54.17,54.35,49400.0,30.9169,31.0424,30.9169,31.0196,49400.0
2006-04-10 15:40:00,54.35,54.38,54.27,54.28,43000.0,31.0196,31.0367,30.974,30.9797,43000.0
2006-04-10 15:45:00,54.27,54.3,54.25,54.3,66800.0,30.974,30.9911,30.9625,30.9911,66800.0
2006-04-10 15:50:00,54.3,54.33,54.26,54.29,56200.0,30.9911,31.0082,30.9682,30.9854,56200.0
2006-04-10 15:55:00,54.28,54.3,54.24,54.3,95800.0,30.9797,30.9911,30.9568,30.9911,95800.0
2006-04-11 09:30:00,54.5,54.81,54.5,54.79,58800.0,31.1052,31.2822,31.1052,31.2707,58800.0
2006-04-11 09:35:00,54.79,54.92,54.67,54.77,82200.0,31.2707,31.3449,31.2022,31.2593,82200.0
2006-04-11 09:40:00,54.74,54.81,54.51,54.59,80000.0,31.2422,31.2822,31.1109,31.1566,80000.0
2006-04-11 09:45:00,54.59,54.93,54.56,54.85,105400.0,31.1566,31.3506,31.1395,31.305,105400.0
2006-04-11 09:50:00,54.81,54.87,54.71,54.74,56600.0,31.2822,31.3164,31.2251,31.2422,56600.0
2006-04-11 09:55:00,54.75,54.77,54.41,54.41,100000.0,31.2479,31.2593,31.0539,31.0539,100000.0
2006-04-11 10:00:00,54.38,54.45,54.35,54.35,50200.0,31.0367,31.0767,31.0196,31.0196,50200.0
2006-04-11 10:05:00,54.27,54.45,54.26,54.42,69200.0,30.974,31.0767,30.9682,31.0596,69200.0
2006-04-11 10:10:00,54.42,54.54,54.42,54.45,89600.0,31.0596,31.1281,31.0596,31.0767,89600.0
2006-04-11 10:15:00,54.45,54.45,54.23,54.26,69000.0,31.0767,31.0767,30.9511,30.9682,69000.0
2006-04-11 10:20:00,54.26,54.32,54.0,54.1,104600.0,30.9682,31.0025,30.8199,30.8769,104600.0
2006-04-11 10:25:00,54.1,54.31,54.06,54.29,84400.0,30.8769,30.9968,30.8541,30.9854,84400.0
2006-04-11 10:30:00,54.24,54.28,54.07,54.19,74800.0,30.9568,30.9797,30.8598,30.9283,74800.0
2006-04-11 10:35:00,54.2,54.23,54.1,54.12,84000.0,30.934,30.9511,30.8769,30.8883,84000.0
2006-04-11 10:40:00,54.13,54.13,53.8,53.81,105200.0,30.8941,30.8941,30.7057,30.7114,105200.0
2006-04-11 10:45:00,53.85,53.93,53.64,53.87,89800.0,30.7342,30.7799,30.6144,30.7457,89800.0
2006-04-11 10:50:00,53.85,54.21,53.85,54.21,81000.0,30.7342,30.9397,30.7342,30.9397,81000.0
2006-04-11 10:55:00,54.2,54.23,53.96,53.98,75000.0,30.934,30.9511,30.797,30.8084,75000.0
2006-04-11 11:00:00,53.99,54.13,53.97,54.1,38200.0,30.8141,30.8941,30.8027,30.8769,38200.0
2006-04-11 11:05:00,54.14,54.18,54.07,54.08,36800.0,30.8998,30.9226,30.8598,30.8655,36800.0
2006-04-11 11:10:00,54.08,54.1,53.98,54.06,57600.0,30.8655,30.8769,30.8084,30.8541,57600.0
2006-04-11 11:15:00,54.05,54.19,53.99,54.09,62200.0,30.8484,30.9283,30.8141,30.8712,62200.0
2006-04-11 11:20:00,54.09,54.13,53.95,54.13,51200.0,30.8712,30.8941,30.7913,30.8941,51200.0
2006-04-11 11:25:00,54.12,54.12,53.9,53.92,27000.0,30.8883,30.8883,30.7628,30.7742,27000.0
2006-04-11 11:30:00,53.91,53.99,53.9,53.9,40000.0,30.7685,30.8141,30.7628,30.7628,40000.0
2006-04-11 11:35:00,53.91,53.93,53.8,53.8,24800.0,30.7685,30.7799,30.7057,30.7057,24800.0
2006-04-11 11:40:00,53.8,53.85,53.74,53.74,66000.0,30.7057,30.7342,30.6715,30.6715,66000.0
2006-04-11 11:45:00,53.74,53.83,53.74,53.75,65400.0,30.6715,30.7228,30.6715,30.6772,65400.0
2006-04-11 11:50:00,53.75,53.78,53.6,53.62,77600.0,30.6772,30.6943,30.5916,30.603,77600.0
2006-04-11 11:55:00,53.62,53.63,53.56,53.58,51000.0,30.603,30.6087,30.5687,30.5801,51000.0
2006-04-11 12:00:00,53.57,53.67,53.57,53.63,33800.0,30.5744,30.6315,30.5744,30.6087,33800.0
2006-04-11 12:05:00,53.61,53.67,53.6,53.67,52200.0,30.5973,30.6315,30.5916,30.6315,52200.0
2006-04-11 12:10:00,53.63,53.8,53.59,53.8,52400.0,30.6087,30.7057,30.5859,30.7057,52400.0
2006-04-11 12:15:00,53.82,53.85,53.73,53.74,28200.0,30.7171,30.7342,30.6658,30.6715,28200.0
2006-04-11 12:20:00,53.73,53.76,53.65,53.68,28400.0,30.6658,30.6829,30.6201,30.6372,28400.0
2006-04-11 12:25:00,53.7,53.77,53.6,53.77,36600.0,30.6486,30.6886,30.5916,30.6886,36600.0
2006-04-11 12:30:00,53.77,53.87,53.77,53.87,14600.0,30.6886,30.7457,30.6886,30.7457,14600.0
2006-04-11 12:35:00,53.86,53.91,53.79,53.88,32000.0,30.74,30.7685,30.7,30.7514,32000.0
2006-04-11 12:40:00,53.85,53.85,53.68,53.73,21400.0,30.7342,30.7342,30.6372,30.6658,21400.0
2006-04-11 12:45:00,53.78,53.83,53.63,53.67,47000.0,30.6943,30.7228,30.6087,30.6315,47000.0
2006-04-11 12:50:00,53.66,53.71,53.64,53.68,15400.0,30.6258,30.6543,30.6144,30.6372,15400.0
2006-04-11 12:55:00,53.66,53.76,53.66,53.73,27000.0,30.6258,30.6829,30.6258,30.6658,27000.0
2006-04-11 13:00:00,53.7,53.9,53.66,53.88,44800.0,30.6486,30.7628,30.6258,30.7514,44800.0
2006-04-11 13:05:00,53.89,53.94,53.86,53.93,44600.0,30.7571,30.7856,30.74,30.7799,44600.0
2006-04-11 13:10:00,53.9,53.9,53.77,53.81,30200.0,30.7628,30.7628,30.6886,30.7114,30200.0
2006-04-11 13:15:00,53.81,53.85,53.73,53.73,30600.0,30.7114,30.7342,30.6658,30.6658,30600.0
2006-04-11 13:20:00,53.76,53.88,53.76,53.88,19600.0,30.6829,30.7514,30.6829,30.7514,19600.0
2006-04-11 13:25:00,53.92,53.92,53.83,53.88,45800.0,30.7742,30.7742,30.7228,30.7514,45800.0
2006-04-11 13:30:00,53.89,53.89,53.74,53.87,39600.0,30.7571,30.7571,30.6715,30.7457,39600.0
2006-04-11 13:35:00,53.87,53.88,53.73,53.77,49000.0,30.7457,30.7514,30.6658,30.6886,49000.0
2006-04-11 13:40:00,53.77,53.92,53.77,53.87,44000.0,30.6886,30.7742,30.6886,30.7457,44000.0
2006-04-11 13:45:00,53.9,53.9,53.83,53.85,17400.0,30.7628,30.7628,30.7228,30.7342,17400.0
2006-04-11 13:50:00,53.88,53.98,53.85,53.91,42400.0,30.7514,30.8084,30.7342,30.7685,42400.0
2006-04-11 13:55:00,53.93,53.93,53.79,53.81,54200.0,30.7799,30.7799,30.7,30.7114,54200.0
2006-04-11 14:00:00,53.8,53.89,53.77,53.83,48600.0,30.7057,30.7571,30.6886,30.7228,48600.0
2006-04-11 14:05:00,53.85,53.9,53.81,53.81,20400.0,30.7342,30.7628,30.7114,30.7114,20400.0
2006-04-11 14:10:00,53.79,53.79,53.59,53.64,53800.0,30.7,30.7,30.5859,30.6144,53800.0
2006-04-11 14:15:00,53.68,53.79,53.65,53.75,45000.0,30.6372,30.7,30.6201,30.6772,45000.0
2006-04-11 14:20:00,53.72,53.73,53.66,53.69,25200.0,30.66,30.6658,30.6258,30.6429,25200.0
2006-04-11 14:25:00,53.69,53.73,53.62,53.73,46000.0,30.6429,30.6658,30.603,30.6658,46000.0
2006-04-11 14:30:00,53.73,53.84,53.73,53.81,48200.0,30.6658,30.7285,30.6658,30.7114,48200.0
2006-04-11 14:35:00,53.81,53.84,53.7,53.73,31400.0,30.7114,30.7285,30.6486,30.6658,31400.0
2006-04-11 14:40:00,53.73,53.85,53.73,53.77,49400.0,30.6658,30.7342,30.6658,30.6886,49400.0
2006-04-11 14:45:00,53.77,53.77,53.67,53.7,58000.0,30.6886,30.6886,30.6315,30.6486,58000.0
2006-04-11 14:50:00,53.7,53.84,53.64,53.65,70600.0,30.6486,30.7285,30.6144,30.6201,70600.0
2006-04-11 14:55:00,53.65,53.65,53.42,53.43,90400.0,30.6201,30.6201,30.4888,30.4945,90400.0
2006-04-11 15:00:00,53.43,53.58,53.36,53.48,121200.0,30.4945,30.5801,30.4546,30.5231,121200.0
2006-04-11 15:05:00,53.48,53.52,53.42,53.42,53400.0,30.5231,30.5459,30.4888,30.4888,53400.0
2006-04-11 15:10:00,53.4,53.43,53.31,53.42,59600.0,30.4774,30.4945,30.426,30.4888,59600.0
2006-04-11 15:15:00,53.42,53.47,53.3,53.31,43000.0,30.4888,30.5174,30.4203,30.426,43000.0
2006-04-11 15:20:00,53.32,53.32,53.1,53.18,60800.0,30.4318,30.4318,30.3062,30.3518,60800.0
2006-04-11 15:25:00,53.17,53.24,53.17,53.21,29400.0,30.3461,30.3861,30.3461,30.369,29400.0
2006-04-11 15:30:00,53.19,53.26,53.17,53.26,47200.0,30.3576,30.3975,30.3461,30.3975,47200.0
2006-04-11 15:35:00,53.26,53.27,53.13,53.2,73200.0,30.3975,30.4032,30.3233,30.3633,73200.0
2006-04-11 15:40:00,53.19,53.2,53.05,53.1,71800.0,30.3576,30.3633,30.2777,30.3062,71800.0
2006-04-11 15:45:00,53.08,53.22,53.07,53.14,99600.0,30.2948,30.3747,30.2891,30.329,99600.0
2006-04-11 15:50:00,53.17,53.27,53.12,53.27,96000.0,30.3461,30.4032,30.3176,30.4032,96000.0
2006-04-11 15:55:00,53.27,53.27,53.17,53.19,121200.0,30.4032,30.4032,30.3461,30.3576,121200.0
2006-04-12 09:30:00,53.24,53.63,53.24,53.56,104800.0,30.3861,30.6087,30.3861,30.5687,104800.0
2006-04-12 09:35:00,53.55,53.56,53.45,53.5,89000.0,30.563,30.5687,30.5059,30.5345,89000.0
2006-04-12 09:40:00,53.55,53.55,53.28,53.3,83400.0,30.563,30.563,30.4089,30.4203,83400.0
2006-04-12 09:45:00,53.3,53.43,53.0,53.08,173400.0,30.4203,30.4945,30.2491,30.2948,173400.0
2006-04-12 09:50:00,53.05,53.19,52.9,52.9,148600.0,30.2777,30.3576,30.192,30.192,148600.0
2006-04-12 09:55:00,52.9,53.04,52.81,52.96,120600.0,30.192,30.2719,30.1407,30.2263,120600.0
2006-04-12 10:00:00,52.95,53.21,52.9,53.12,70600.0,30.2206,30.369,30.192,30.3176,70600.0
2006-04-12 10:05:00,53.1,53.34,53.07,53.21,58000.0,30.3062,30.4432,30.2891,30.369,58000.0
2006-04-12 10:10:00,53.22,53.39,53.1,53.18,51200.0,30.3747,30.4717,30.3062,30.3518,51200.0
2006-04-12 10:15:00,53.15,53.18,53.09,53.09,45800.0,30.3347,30.3518,30.3005,30.3005,45800.0
2006-04-12 10:20:00,53.09,53.19,53.08,53.16,29000.0,30.3005,30.3576,30.2948,30.3404,29000.0
2006-04-12 10:25:00,53.16,53.33,53.1,53.32,56600.0,30.3404,30.4375,30.3062,30.4318,56600.0
2006-04-12 10:30:00,53.35,53.7,53.23,53.7,108800.0,30.4489,30.6486,30.3804,30.6486,108800.0
2006-04-12 10:35:00,53.7,53.85,53.52,53.8,151000.0,30.6486,30.7342,30.5459,30.7057,151000.0
2006-04-12 10:40:00,53.83,54.05,53.73,53.77,101200.0,30.7228,30.8484,30.6658,30.6886,101200.0
2006-04-12 10:45:00,53.78,53.78,53.49,53.49,107000.0,30.6943,30.6943,30.5288,30.5288,107000.0
2006-04-12 10:50:00,53.46,53.47,53.24,53.32,81200.0,30.5117,30.5174,30.3861,30.4318,81200.0
2006-04-12 10:55:00,53.38,53.67,53.35,53.64,79600.0,30.466,30.6315,30.4489,30.6144,79600.0
2006-04-12 11:00:00,53.7,53.72,53.54,53.63,117200.0,30.6486,30.66,30.5573,30.6087,117200.0
2006-04-12 11:05:00,53.66,53.73,53.6,53.68,71400.0,30.6258,30.6658,30.5916,30.6372,71400.0
2006-04-12 11:10:00,53.68,53.71,53.58,53.68,71400.0,30.6372,30.6543,30.5801,30.6372,71400.0
2006-04-12 11:15:00,53.67,53.68,53.54,53.56,45400.0,30.6315,30.6372,30.5573,30.5687,45400.0
2006-04-12 11:20:00,53.59,53.7,53.56,53.7,49400.0,30.5859,30.6486,30.5687,30.6486,49400.0
2006-04-12 11:25:00,53.7,53.7,53.6,53.66,68800.0,30.6486,30.6486,30.5916,30.6258,68800.0
2006-04-12 11:30:00,53.65,53.7,53.63,53.66,31400.0,30.6201,30.6486,30.6087,30.6258,31400.0
2006-04-12 11:35:00,53.69,53.73,53.49,53.49,39400.0,30.6429,30.6658,30.5288,30.5288,39400.0
2006-04-12 11:40:00,53.47,53.48,53.42,53.46,48200.0,30.5174,30.5231,30.4888,30.5117,48200.0
2006-04-12 11:45:00,53.45,53.45,53.29,53.32,78000.0,30.5059,30.5059,30.4146,30.4318,78000.0
2006-04-12 11:50:00,53.32,53.33,53.18,53.2,62400.0,30.4318,30.4375,30.3518,30.3633,62400.0
2006-04-12 11:55:00,53.22,53.22,53.08,53.08,88800.0,30.3747,30.3747,30.2948,30.2948,88800.0
2006-04-12 12:00:00,53.1,53.1,52.85,52.97,67800.0,30.3062,30.3062,30.1635,30.232,67800.0
2006-04-12 12:05:00,52.97,53.05,52.93,53.02,60400.0,30.232,30.2777,30.2092,30.2605,60400.0
2006-04-12 12:10:00,53.01,53.16,52.99,53.09,32800.0,30.2548,30.3404,30.2434,30.3005,32800.0
2006-04-12 12:15:00,53.08,53.17,53.06,53.15,89200.0,30.2948,30.3461,30.2834,30.3347,89200.0
2006-04-12 12:20:00,53.15,53.3,53.15,53.19,38400.0,30.3347,30.4203,30.3347,30.3576,38400.0
2006-04-12 12:25:00,53.19,53.27,53.19,53.26,13000.0,30.3576,30.4032,30.3576,30.3975,13000.0
2006-04-12 12:30:00,53.26,53.32,53.2,53.32,23000.0,30.3975,30.4318,30.3633,30.4318,23000.0
2006-04-12 12:35:00,53.31,53.46,53.31,53.38,32000.0,30.426,30.5117,30.426,30.466,32000.0
2006-04-12 12:40:00,53.37,53.48,53.32,53.45,38600.0,30.4603,30.5231,30.4318,30.5059,38600.0
2006-04-12 12:45:00,53.42,53.45,53.35,53.38,19000.0,30.4888,30.5059,30.4489,30.466,19000.0
2006-04-12 12:50:00,53.35,53.49,53.35,53.41,30600.0,30.4489,30.5288,30.4489,30.4831,30600.0
2006-04-12 12:55:00,53.4,53.48,53.4,53.48,20400.0,30.4774,30.5231,30.4774,30.5231,20400.0
2006-04-12 13:00:00,53.48,53.55,53.48,53.54,27800.0,30.5231,30.563,30.5231,30.5573,27800.0
2006-04-12 13:05:00,53.54,53.8,53.54,53.71,79000.0,30.5573,30.7057,30.5573,30.6543,79000.0
2006-04-12 13:10:00,53.73,53.75,53.59,53.63,22400.0,30.6658,30.6772,30.5859,30.6087,22400.0
2006-04-12 13:15:00,53.63,53.68,53.6,53.68,16600.0,30.6087,30.6372,30.5916,30.6372,16600.0
2006-04-12 13:20:00,53.66,53.7,53.65,53.68,17000.0,30.6258,30.6486,30.6201,30.6372,17000.0
2006-04-12 13:25:00,53.67,53.71,53.62,53.7,40000.0,30.6315,30.6543,30.603,30.6486,40000.0
2006-04-12 13:30:00,53.71,53.76,53.68,53.74,21200.0,30.6543,30.6829,30.6372,30.6715,21200.0
2006-04-12 13:35:00,53.71,53.78,53.63,53.74,30200.0,30.6543,30.6943,30.6087,30.6715,30200.0
2006-04-12 13:40:00,53.74,53.74,53.69,53.73,18600.0,30.6715,30.6715,30.6429,30.6658,18600.0
2006-04-12 13:45:00,53.73,53.74,53.59,53.6,45600.0,30.6658,30.6715,30.5859,30.5916,45600.0
2006-04-12 13:50:00,53.61,53.65,53.52,53.54,36200.0,30.5973,30.6201,30.5459,30.5573,36200.0
2006-04-12 13:55:00,53.52,53.61,53.45,53.61,33200.0,30.5459,30.5973,30.5059,30.5973,33200.0
2006-04-12 14:00:00,53.6,53.63,53.56,53.62,16000.0,30.5916,30.6087,30.5687,30.603,16000.0
2006-04-12 14:05:00,53.62,53.66,53.51,53.54,31200.0,30.603,30.6258,30.5402,30.5573,31200.0
2006-04-12 14:10:00,53.54,53.6,53.54,53.56,20000.0,30.5573,30.5916,30.5573,30.5687,20000.0
2006-04-12 14:15:00,53.56,53.6,53.48,53.6,75800.0,30.5687,30.5916,30.5231,30.5916,75800.0
2006-04-12 14:20:00,53.58,53.61,53.52,53.52,22400.0,30.5801,30.5973,30.5459,30.5459,22400.0
2006-04-12 14:25:00,53.52,53.54,53.42,53.49,45600.0,30.5459,30.5573,30.4888,30.5288,45600.0
2006-04-12 14:30:00,53.5,53.5,53.4,53.47,42400.0,30.5345,30.5345,30.4774,30.5174,42400.0
2006-04-12 14:35:00,53.47,53.48,53.36,53.4,39600.0,30.5174,30.5231,30.4546,30.4774,39600.0
2006-04-12 14:40:00,53.4,53.43,53.4,53.41,48200.0,30.4774,30.4945,30.4774,30.4831,48200.0
2006-04-12 14:45:00,53.41,53.43,53.35,53.4,47400.0,30.4831,30.4945,30.4489,30.4774,47400.0
2006-04-12 14:50:00,53.4,53.45,53.33,53.45,23800.0,30.4774,30.5059,30.4375,30.5059,23800.0
2006-04-12 14:55:00,53.45,53.46,53.4,53.46,42400.0,30.5059,30.5117,30.4774,30.5117,42400.0
2006-04-12 15:00:00,53.46,53.46,53.41,53.43,68200.0,30.5117,30.5117,30.4831,30.4945,68200.0
2006-04-12 15:05:00,53.42,53.49,53.42,53.44,56400.0,30.4888,30.5288,30.4888,30.5002,56400.0
2006-04-12 15:10:00,53.44,53.45,53.4,53.42,69200.0,30.5002,30.5059,30.4774,30.4888,69200.0
2006-04-12 15:15:00,53.42,53.44,53.38,53.42,60000.0,30.4888,30.5002,30.466,30.4888,60000.0
2006-04-12 15:20:00,53.42,53.43,53.35,53.36,77600.0,30.4888,30.4945,30.4489,30.4546,77600.0
2006-04-12 15:25:00,53.37,53.42,53.34,53.38,89200.0,30.4603,30.4888,30.4432,30.466,89200.0
2006-04-12 15:30:00,53.38,53.45,53.37,53.45,61600.0,30.466,30.5059,30.4603,30.5059,61600.0
2006-04-12 15:35:00,53.45,53.45,53.43,53.45,50600.0,30.5059,30.5059,30.4945,30.5059,50600.0
2006-04-12 15:40:00,53.45,53.45,53.41,53.44,115200.0,30.5059,30.5059,30.4831,30.5002,115200.0
2006-04-12 15:45:00,53.43,53.55,53.43,53.54,83800.0,30.4945,30.563,30.4945,30.5573,83800.0
2006-04-12 15:50:00,53.52,53.62,53.52,53.57,75800.0,30.5459,30.603,30.5459,30.5744,75800.0
2006-04-12 15:55:00,53.57,53.61,53.51,53.6,105800.0,30.5744,30.5973,30.5402,30.5916,105800.0
2006-04-13 09:30:00,53.35,53.35,52.93,52.93,79400.0,30.4489,30.4489,30.2092,30.2092,79400.0
2006-04-13 09:35:00,52.98,53.23,52.95,53.06,75200.0,30.2377,30.3804,30.2206,30.2834,75200.0
2006-04-13 09:40:00,53.05,53.06,52.88,52.88,66200.0,30.2777,30.2834,30.1806,30.1806,66200.0
2006-04-13 09:45:00,52.83,53.13,52.83,53.02,85600.0,30.1521,30.3233,30.1521,30.2605,85600.0
2006-04-13 09:50:00,53.02,53.13,52.98,53.12,116200.0,30.2605,30.3233,30.2377,30.3176,116200.0
2006-04-13 09:55:00,53.12,53.15,52.97,53.11,177800.0,30.3176,30.3347,30.232,30.3119,177800.0
2006-04-13 10:00:00,53.1,53.15,52.99,53.15,157000.0,30.3062,30.3347,30.2434,30.3347,157000.0
2006-04-13 10:05:00,53.13,53.23,53.13,53.17,83600.0,30.3233,30.3804,30.3233,30.3461,83600.0
2006-04-13 10:10:00,53.17,53.34,53.15,53.34,141600.0,30.3461,30.4432,30.3347,30.4432,141600.0
2006-04-13 10:15:00,53.35,53.35,53.24,53.35,88400.0,30.4489,30.4489,30.3861,30.4489,88400.0
2006-04-13 10:20:00,53.36,53.43,53.15,53.21,54200.0,30.4546,30.4945,30.3347,30.369,54200.0
2006-04-13 10:25:00,53.22,53.3,53.1,53.1,53800.0,30.3747,30.4203,30.3062,30.3062,53800.0
2006-04-13 10:30:00,53.13,53.2,53.1,53.15,34600.0,30.3233,30.3633,30.3062,30.3347,34600.0
2006-04-13 10:35:00,53.15,53.28,53.13,53.24,23800.0,30.3347,30.4089,30.3233,30.3861,23800.0
2006-04-13 10:40:00,53.27,53.55,53.27,53.41,66600.0,30.4032,30.563,30.4032,30.4831,66600.0
2006-04-13 10:45:00,53.42,53.62,53.42,53.62,138200.0,30.4888,30.603,30.4888,30.603,138200.0
2006-04-13 10:50:00,53.63,53.98,53.56,53.82,87800.0,30.6087,30.8084,30.5687,30.7171,87800.0
2006-04-13 10:55:00,53.8,54.25,53.8,54.25,127000.0,30.7057,30.9625,30.7057,30.9625,127000.0
2006-04-13 11:00:00,54.27,54.29,53.93,54.02,94400.0,30.974,30.9854,30.7799,30.8313,94400.0
2006-04-13 11:05:00,54.02,54.1,53.94,54.01,61000.0,30.8313,30.8769,30.7856,30.8256,61000.0
2006-04-13 11:10:00,54.0,54.19,54.0,54.11,54600.0,30.8199,30.9283,30.8199,30.8826,54600.0
2006-04-13 11:15:00,54.08,54.12,54.0,54.01,41400.0,30.8655,30.8883,30.8199,30.8256,41400.0
2006-04-13 11:20:00,54.01,54.11,53.96,53.99,33800.0,30.8256,30.8826,30.797,30.8141,33800.0
2006-04-13 11:25:00,53.99,54.1,53.95,54.1,30600.0,30.8141,30.8769,30.7913,30.8769,30600.0
2006-04-13 11:30:00,54.08,54.16,54.04,54.08,45000.0,30.8655,30.9112,30.8427,30.8655,45000.0
2006-04-13 11:35:00,54.09,54.15,54.08,54.12,24600.0,30.8712,30.9055,30.8655,30.8883,24600.0
2006-04-13 11:40:00,54.1,54.38,54.1,54.38,41800.0,30.8769,31.0367,30.8769,31.0367,41800.0
2006-04-13 11:45:00,54.38,54.41,54.33,54.38,50000.0,31.0367,31.0539,31.0082,31.0367,50000.0
2006-04-13 11:50:00,54.38,54.63,54.33,54.57,62000.0,31.0367,31.1794,31.0082,31.1452,62000.0
2006-04-13 11:55:00,54.57,54.85,54.56,54.81,74000.0,31.1452,31.305,31.1395,31.2822,74000.0
2006-04-13 12:00:00,54.81,54.81,54.54,54.55,66400.0,31.2822,31.2822,31.1281,31.1338,66400.0
2006-04-13 12:05:00,54.54,54.7,54.52,54.66,27400.0,31.1281,31.2194,31.1166,31.1965,27400.0
2006-04-13 12:10:00,54.68,54.77,54.63,54.66,24400.0,31.208,31.2593,31.1794,31.1965,24400.0
2006-04-13 12:15:00,54.66,54.66,54.54,54.6,47200.0,31.1965,31.1965,31.1281,31.1623,47200.0
2006-04-13 12:20:00,54.58,54.63,54.52,54.52,19600.0,31.1509,31.1794,31.1166,31.1166,19600.0
2006-04-13 12:25:00,54.55,54.55,54.45,54.52,50800.0,31.1338,31.1338,31.0767,31.1166,50800.0
2006-04-13 12:30:00,54.48,54.48,54.38,54.47,31000.0,31.0938,31.0938,31.0367,31.0881,31000.0
2006-04-13 12:35:00,54.48,54.48,54.34,54.44,42600.0,31.0938,31.0938,31.0139,31.071,42600.0
2006-04-13 12:40:00,54.47,54.48,54.35,54.42,23800.0,31.0881,31.0938,31.0196,31.0596,23800.0
2006-04-13 12:45:00,54.4,54.43,54.34,54.4,19400.0,31.0481,31.0653,31.0139,31.0481,19400.0
2006-04-13 12:50:00,54.42,54.42,54.29,54.3,11400.0,31.0596,31.0596,30.9854,30.9911,11400.0
2006-04-13 12:55:00,54.34,54.35,54.21,54.24,16800.0,31.0139,31.0196,30.9397,30.9568,16800.0
2006-04-13 13:00:00,54.24,54.24,54.13,54.21,40800.0,30.9568,30.9568,30.8941,30.9397,40800.0
2006-04-13 13:05:00,54.21,54.34,54.13,54.28,45000.0,30.9397,31.0139,30.8941,30.9797,45000.0
2006-04-13 13:10:00,54.29,54.3,54.21,54.26,28600.0,30.9854,30.9911,30.9397,30.9682,28600.0
2006-04-13 13:15:00,54.26,54.35,54.26,54.32,17400.0,30.9682,31.0196,30.9682,31.0025,17400.0
2006-04-13 13:20:00,54.33,54.35,54.29,54.35,24000.0,31.0082,31.0196,30.9854,31.0196,24000.0
2006-04-13 13:25:00,54.35,54.48,54.35,54.46,31400.0,31.0196,31.0938,31.0196,31.0824,31400.0
2006-04-13 13:30:00,54.43,54.52,54.42,54.44,17800.0,31.0653,31.1166,31.0596,31.071,17800.0
2006-04-13 13:35:00,54.45,54.45,54.31,54.31,11600.0,31.0767,31.0767,30.9968,30.9968,11600.0
2006-04-13 13:40:00,54.3,54.34,54.27,54.32,20800.0,30.9911,31.0139,30.974,31.0025,20800.0
2006-04-13 13:45:00,54.32,54.37,54.31,54.37,8000.0,31.0025,31.031,30.9968,31.031,8000.0
2006-04-13 13:50:00,54.4,54.54,54.4,54.51,37600.0,31.0481,31.1281,31.0481,31.1109,37600.0
2006-04-13 13:55:00,54.54,54.65,54.51,54.62,32000.0,31.1281,31.1908,31.1109,31.1737,32000.0
2006-04-13 14:00:00,54.62,54.62,54.41,54.43,17400.0,31.1737,31.1737,31.0539,31.0653,17400.0
2006-04-13 14:05:00,54.43,54.44,54.35,54.36,41000.0,31.0653,31.071,31.0196,31.0253,41000.0
2006-04-13 14:10:00,54.35,54.35,54.28,54.29,21000.0,31.0196,31.0196,30.9797,30.9854,21000.0
2006-04-13 14:15:00,54.29,54.41,54.27,54.34,13800.0,30.9854,31.0539,30.974,31.0139,13800.0
2006-04-13 14:20:00,54.38,54.47,54.38,54.47,8400.0,31.0367,31.0881,31.0367,31.0881,8400.0
2006-04-13 14:25:00,54.45,54.51,54.45,54.51,16400.0,31.0767,31.1109,31.0767,31.1109,16400.0
2006-04-13 14:30:00,54.54,54.58,54.37,54.4,25400.0,31.1281,31.1509,31.031,31.0481,25400.0
2006-04-13 14:35:00,54.4,54.4,54.26,54.28,18000.0,31.0481,31.0481,30.9682,30.9797,18000.0
2006-04-13 14:40:00,54.3,54.41,54.24,54.24,42800.0,30.9911,31.0539,30.9568,30.9568,42800.0
2006-04-13 14:45:00,54.24,54.38,54.24,54.35,15200.0,30.9568,31.0367,30.9568,31.0196,15200.0
2006-04-13 14:50:00,54.32,54.32,54.17,54.27,36000.0,31.0025,31.0025,30.9169,30.974,36000.0
2006-04-13 14:55:00,54.24,54.33,54.22,54.32,19400.0,30.9568,31.0082,30.9454,31.0025,19400.0
2006-04-13 15:00:00,54.32,54.43,54.27,54.43,18800.0,31.0025,31.0653,30.974,31.0653,18800.0
2006-04-13 15:05:00,54.45,54.51,54.44,54.46,64400.0,31.0767,31.1109,31.071,31.0824,64400.0
2006-04-13 15:10:00,54.46,54.63,54.45,54.58,143200.0,31.0824,31.1794,31.0767,31.1509,143200.0
2006-04-13 15:15:00,54.54,54.6,54.45,54.47,41600.0,31.1281,31.1623,31.0767,31.0881,41600.0
2006-04-13 15:20:00,54.49,54.59,54.48,54.56,38800.0,31.0995,31.1566,31.0938,31.1395,38800.0
2006-04-13 15:25:00,54.56,54.59,54.48,54.49,30600.0,31.1395,31.1566,31.0938,31.0995,30600.0
2006-04-13 15:30:00,54.49,54.75,54.49,54.69,50400.0,31.0995,31.2479,31.0995,31.2137,50400.0
2006-04-13 15:35:00,54.69,54.69,54.57,54.6,56400.0,31.2137,31.2137,31.1452,31.1623,56400.0
2006-04-13 15:40:00,54.57,54.8,54.57,54.7,97000.0,31.1452,31.2764,31.1452,31.2194,97000.0
2006-04-13 15:45:00,54.73,54.73,54.63,54.67,84800.0,31.2365,31.2365,31.1794,31.2022,84800.0
2006-04-13 15:50:00,54.65,54.82,54.65,54.79,77800.0,31.1908,31.2879,31.1908,31.2707,77800.0
2006-04-13 15:55:00,54.79,54.83,54.77,54.83,73000.0,31.2707,31.2936,31.2593,31.2936,73000.0
2006-04-17 09:30:00,55.26,55.3,55.11,55.2,125600.0,31.539,31.5618,31.4534,31.5047,125600.0
2006-04-17 09:35:00,55.21,55.42,55.06,55.25,57800.0,31.5104,31.6303,31.4248,31.5333,57800.0
2006-04-17 09:40:00,55.25,55.41,55.2,55.24,74000.0,31.5333,31.6246,31.5047,31.5276,74000.0
2006-04-17 09:45:00,55.24,55.41,55.24,55.35,74400.0,31.5276,31.6246,31.5276,31.5904,74400.0
2006-04-17 09:50:00,55.35,55.38,55.1,55.13,48800.0,31.5904,31.6075,31.4477,31.4648,48800.0
2006-04-17 09:55:00,55.12,55.32,55.11,55.21,84200.0,31.4591,31.5732,31.4534,31.5104,84200.0
2006-04-17 10:00:00,55.22,55.27,55.15,55.19,56600.0,31.5162,31.5447,31.4762,31.499,56600.0
2006-04-17 10:05:00,55.2,55.43,55.18,55.41,37200.0,31.5047,31.636,31.4933,31.6246,37200.0
2006-04-17 10:10:00,55.41,55.74,55.33,55.64,73200.0,31.6246,31.8129,31.5789,31.7559,73200.0
2006-04-17 10:15:00,55.64,55.7,55.49,55.52,56200.0,31.7559,31.7901,31.6703,31.6874,56200.0
2006-04-17 10:20:00,55.55,55.63,55.42,55.55,41800.0,31.7045,31.7502,31.6303,31.7045,41800.0
2006-04-17 10:25:00,55.48,55.77,55.48,55.73,50800.0,31.6645,31.8301,31.6645,31.8072,50800.0
2006-04-17 10:30:00,55.77,55.82,55.61,55.74,96600.0,31.8301,31.8586,31.7387,31.8129,96600.0
2006-04-17 10:35:00,55.74,55.85,55.68,55.77,65200.0,31.8129,31.8757,31.7787,31.8301,65200.0
2006-04-17 10:40:00,55.76,55.82,55.66,55.69,49800.0,31.8244,31.8586,31.7673,31.7844,49800.0
2006-04-17 10:45:00,55.73,55.88,55.73,55.82,78200.0,31.8072,31.8928,31.8072,31.8586,78200.0
2006-04-17 10:50:00,55.82,55.9,55.76,55.88,56200.0,31.8586,31.9043,31.8244,31.8928,56200.0
2006-04-17 10:55:00,55.9,55.9,55.65,55.71,56000.0,31.9043,31.9043,31.7616,31.7958,56000.0
2006-04-17 11:00:00,55.72,55.85,55.7,55.77,52400.0,31.8015,31.8757,31.7901,31.8301,52400.0
2006-04-17 11:05:00,55.77,55.8,55.68,55.75,53600.0,31.8301,31.8472,31.7787,31.8186,53600.0
2006-04-17 11:10:00,55.74,55.85,55.7,55.8,25400.0,31.8129,31.8757,31.7901,31.8472,25400.0
2006-04-17 11:15:00,55.79,55.79,55.68,55.78,54800.0,31.8415,31.8415,31.7787,31.8358,54800.0
2006-04-17 11:20:00,55.8,55.87,55.7,55.85,60200.0,31.8472,31.8871,31.7901,31.8757,60200.0
2006-04-17 11:25:00,55.88,55.99,55.82,55.98,88600.0,31.8928,31.9556,31.8586,31.9499,88600.0
2006-04-17 11:30:00,55.97,56.03,55.88,55.88,129200.0,31.9442,31.9785,31.8928,31.8928,129200.0
2006-04-17 11:35:00,55.9,55.97,55.88,55.93,70600.0,31.9043,31.9442,31.8928,31.9214,70600.0
2006-04-17 11:40:00,55.91,55.97,55.85,55.9,34200.0,31.91,31.9442,31.8757,31.9043,34200.0
2006-04-17 11:45:00,55.9,55.9,55.82,55.83,29600.0,31.9043,31.9043,31.8586,31.8643,29600.0
2006-04-17 11:50:00,55.82,55.88,55.73,55.81,41200.0,31.8586,31.8928,31.8072,31.8529,41200.0
2006-04-17 11:55:00,55.81,55.85,55.72,55.8,58000.0,31.8529,31.8757,31.8015,31.8472,58000.0
2006-04-17 12:00:00,55.79,55.91,55.78,55.91,48800.0,31.8415,31.91,31.8358,31.91,48800.0
2006-04-17 12:05:00,55.92,55.92,55.82,55.87,29200.0,31.9157,31.9157,31.8586,31.8871,29200.0
2006-04-17 12:10:00,55.9,56.22,55.9,56.12,73200.0,31.9043,32.0869,31.9043,32.0298,73200.0
2006-04-17 12:15:00,56.13,56.22,56.02,56.04,70800.0,32.0355,32.0869,31.9727,31.9842,70800.0
2006-04-17 12:20:00,56.02,56.2,56.01,56.15,32600.0,31.9727,32.0755,31.967,32.0469,32600.0
2006-04-17 12:25:00,56.16,56.19,56.01,56.05,40000.0,32.0526,32.0698,31.967,31.9899,40000.0
2006-04-17 12:30:00,56.06,56.06,55.95,55.99,70000.0,31.9956,31.9956,31.9328,31.9556,70000.0
2006-04-17 12:35:00,56.0,56.19,55.96,56.18,45800.0,31.9613,32.0698,31.9385,32.0641,45800.0
2006-04-17 12:40:00,56.19,56.19,55.99,56.01,63400.0,32.0698,32.0698,31.9556,31.967,63400.0
2006-04-17 12:45:00,56.0,56.02,55.9,56.0,61600.0,31.9613,31.9727,31.9043,31.9613,61600.0
2006-04-17 12:50:00,56.01,56.09,56.01,56.09,52600.0,31.967,32.0127,31.967,32.0127,52600.0
2006-04-17 12:55:00,56.09,56.09,55.98,55.98,29800.0,32.0127,32.0127,31.9499,31.9499,29800.0
2006-04-17 13:00:00,55.98,56.02,55.9,55.9,44200.0,31.9499,31.9727,31.9043,31.9043,44200.0
2006-04-17 13:05:00,55.91,55.95,55.75,55.85,51600.0,31.91,31.9328,31.8186,31.8757,51600.0
2006-04-17 13:10:00,55.85,55.9,55.76,55.81,33600.0,31.8757,31.9043,31.8244,31.8529,33600.0
2006-04-17 13:15:00,55.82,55.85,55.76,55.84,33800.0,31.8586,31.8757,31.8244,31.87,33800.0
2006-04-17 13:20:00,55.83,55.97,55.76,55.84,26800.0,31.8643,31.9442,31.8244,31.87,26800.0
2006-04-17 13:25:00,55.85,56.02,55.85,56.02,34200.0,31.8757,31.9727,31.8757,31.9727,34200.0
2006-04-17 13:30:00,56.05,56.13,56.04,56.1,81000.0,31.9899,32.0355,31.9842,32.0184,81000.0
2006-04-17 13:35:00,56.1,56.16,56.04,56.06,76200.0,32.0184,32.0526,31.9842,31.9956,76200.0
2006-04-17 13:40:00,56.06,56.17,56.02,56.07,31800.0,31.9956,32.0584,31.9727,32.0013,31800.0
2006-04-17 13:45:00,56.07,56.08,55.94,55.98,28600.0,32.0013,32.007,31.9271,31.9499,28600.0
2006-04-17 13:50:00,55.98,55.99,55.76,55.85,49600.0,31.9499,31.9556,31.8244,31.8757,49600.0
2006-04-17 13:55:00,55.9,56.06,55.9,55.99,38400.0,31.9043,31.9956,31.9043,31.9556,38400.0
2006-04-17 14:00:00,55.99,55.99,55.8,55.81,34000.0,31.9556,31.9556,31.8472,31.8529,34000.0
2006-04-17 14:05:00,55.8,55.88,55.75,55.75,69400.0,31.8472,31.8928,31.8186,31.8186,69400.0
2006-04-17 14:10:00,55.79,55.81,55.66,55.74,28200.0,31.8415,31.8529,31.7673,31.8129,28200.0
2006-04-17 14:15:00,55.74,55.88,55.72,55.81,90200.0,31.8129,31.8928,31.8015,31.8529,90200.0
2006-04-17 14:20:00,55.81,55.85,55.69,55.74,38000.0,31.8529,31.8757,31.7844,31.8129,38000.0
2006-04-17 14:25:00,55.73,55.73,55.6,55.67,31000.0,31.8072,31.8072,31.733,31.773,31000.0
2006-04-17 14:30:00,55.67,55.78,55.67,55.73,67400.0,31.773,31.8358,31.773,31.8072,67400.0
2006-04-17 14:35:00,55.73,55.88,55.73,55.77,36800.0,31.8072,31.8928,31.8072,31.8301,36800.0
2006-04-17 14:40:00,55.74,55.75,55.67,55.74,16600.0,31.8129,31.8186,31.773,31.8129,16600.0
2006-04-17 14:45:00,55.72,55.83,55.66,55.72,37400.0,31.8015,31.8643,31.7673,31.8015,37400.0
2006-04-17 14:50:00,55.74,55.76,55.6,55.6,31600.0,31.8129,31.8244,31.733,31.733,31600.0
2006-04-17 14:55:00,55.6,55.63,55.55,55.63,45400.0,31.733,31.7502,31.7045,31.7502,45400.0
2006-04-17 15:00:00,55.62,55.69,55.56,55.62,34800.0,31.7445,31.7844,31.7102,31.7445,34800.0
2006-04-17 15:05:00,55.62,55.72,55.62,55.72,36200.0,31.7445,31.8015,31.7445,31.8015,36200.0
2006-04-17 15:10:00,55.73,55.82,55.69,55.69,40400.0,31.8072,31.8586,31.7844,31.7844,40400.0
2006-04-17 15:15:00,55.69,55.81,55.62,55.74,40200.0,31.7844,31.8529,31.7445,31.8129,40200.0
2006-04-17 15:20:00,55.73,55.82,55.71,55.8,48600.0,31.8072,31.8586,31.7958,31.8472,48600.0
2006-04-17 15:25:00,55.8,55.99,55.78,55.91,84600.0,31.8472,31.9556,31.8358,31.91,84600.0
2006-04-17 15:30:00,55.91,55.99,55.87,55.91,59600.0,31.91,31.9556,31.8871,31.91,59600.0
2006-04-17 15:35:00,55.92,55.94,55.78,55.91,64400.0,31.9157,31.9271,31.8358,31.91,64400.0
2006-04-17 15:40:00,55.95,55.99,55.88,55.98,90000.0,31.9328,31.9556,31.8928,31.9499,90000.0
2006-04-17 15:45:00,55.98,56.1,55.94,56.09,115600.0,31.9499,32.0184,31.9271,32.0127,115600.0
2006-04-17 15:50:00,56.09,56.15,56.04,56.09,100400.0,32.0127,32.0469,31.9842,32.0127,100400.0
2006-04-17 15:55:00,56.08,56.26,56.08,56.23,168000.0,32.007,32.1097,32.007,32.0926,168000.0
2006-04-18 09:30:00,56.8,56.8,56.6,56.77,137200.0,32.4179,32.4179,32.3038,32.4008,137200.0
2006-04-18 09:35:00,56.77,57.02,56.77,57.0,109800.0,32.4008,32.5435,32.4008,32.5321,109800.0
2006-04-18 09:40:00,57.02,57.17,56.93,57.11,147600.0,32.5435,32.6291,32.4921,32.5948,147600.0
2006-04-18 09:45:00,57.13,57.25,57.02,57.02,128800.0,32.6063,32.6748,32.5435,32.5435,128800.0
2006-04-18 09:50:00,57.02,57.26,57.02,57.2,81000.0,32.5435,32.6805,32.5435,32.6462,81000.0
2006-04-18 09:55:00,57.21,57.48,57.13,57.45,100200.0,32.6519,32.806,32.6063,32.7889,100200.0
2006-04-18 10:00:00,57.41,57.57,57.4,57.56,112600.0,32.7661,32.8574,32.7604,32.8517,112600.0
2006-04-18 10:05:00,57.55,57.63,57.5,57.6,210400.0,32.846,32.8916,32.8174,32.8745,210400.0
2006-04-18 10:10:00,57.59,57.82,57.59,57.82,151800.0,32.8688,33.0001,32.8688,33.0001,151800.0
2006-04-18 10:15:00,57.8,57.9,57.8,57.83,108000.0,32.9887,33.0457,32.9887,33.0058,108000.0
2006-04-18 10:20:00,57.83,57.84,57.63,57.73,102000.0,33.0058,33.0115,32.8916,32.9487,102000.0
2006-04-18 10:25:00,57.73,57.82,57.7,57.77,48800.0,32.9487,33.0001,32.9316,32.9715,48800.0
2006-04-18 10:30:00,57.75,57.83,57.7,57.83,83000.0,32.9601,33.0058,32.9316,33.0058,83000.0
2006-04-18 10:35:00,57.82,58.0,57.8,57.98,107200.0,33.0001,33.1028,32.9887,33.0914,107200.0
2006-04-18 10:40:00,57.98,58.09,57.82,57.84,106200.0,33.0914,33.1542,33.0001,33.0115,106200.0
2006-04-18 10:45:00,57.82,57.94,57.77,57.9,86000.0,33.0001,33.0686,32.9715,33.0457,86000.0
2006-04-18 10:50:00,57.9,57.9,57.81,57.88,55800.0,33.0457,33.0457,32.9944,33.0343,55800.0
2006-04-18 10:55:00,57.85,57.85,57.73,57.73,79400.0,33.0172,33.0172,32.9487,32.9487,79400.0
2006-04-18 11:00:00,57.71,57.74,57.54,57.56,70200.0,32.9373,32.9544,32.8403,32.8517,70200.0
2006-04-18 11:05:00,57.54,57.65,57.48,57.58,95400.0,32.8403,32.903,32.806,32.8631,95400.0
2006-04-18 11:10:00,57.6,57.76,57.55,57.71,62600.0,32.8745,32.9658,32.846,32.9373,62600.0
2006-04-18 11:15:00,57.71,57.85,57.68,57.8,48800.0,32.9373,33.0172,32.9202,32.9887,48800.0
2006-04-18 11:20:00,57.8,57.81,57.73,57.74,31600.0,32.9887,32.9944,32.9487,32.9544,31600.0
2006-04-18 11:25:00,57.77,58.05,57.75,57.99,89400.0,32.9715,33.1313,32.9601,33.0971,89400.0
2006-04-18 11:30:00,57.99,58.14,57.98,58.0,88800.0,33.0971,33.1827,33.0914,33.1028,88800.0
2006-04-18 11:35:00,58.02,58.13,57.98,58.06,66400.0,33.1142,33.177,33.0914,33.1371,66400.0
2006-04-18 11:40:00,58.06,58.06,57.87,57.96,67000.0,33.1371,33.1371,33.0286,33.08,67000.0
2006-04-18 11:45:00,57.94,58.09,57.93,57.98,39400.0,33.0686,33.1542,33.0629,33.0914,39400.0
2006-04-18 11:50:00,57.98,58.02,57.93,58.0,72400.0,33.0914,33.1142,33.0629,33.1028,72400.0
2006-04-18 11:55:00,58.0,58.03,57.95,58.01,55800.0,33.1028,33.1199,33.0743,33.1085,55800.0
2006-04-18 12:00:00,58.01,58.07,57.97,58.01,39400.0,33.1085,33.1428,33.0857,33.1085,39400.0
2006-04-18 12:05:00,58.03,58.14,58.01,58.1,65400.0,33.1199,33.1827,33.1085,33.1599,65400.0
2006-04-18 12:10:00,58.09,58.14,58.09,58.12,46000.0,33.1542,33.1827,33.1542,33.1713,46000.0
2006-04-18 12:15:00,58.12,58.12,57.98,58.01,44000.0,33.1713,33.1713,33.0914,33.1085,44000.0
2006-04-18 12:20:00,58.0,58.05,57.99,58.04,31200.0,33.1028,33.1313,33.0971,33.1256,31200.0
2006-04-18 12:25:00,58.04,58.04,57.91,57.91,41400.0,33.1256,33.1256,33.0514,33.0514,41400.0
2006-04-18 12:30:00,57.93,57.94,57.8,57.84,41200.0,33.0629,33.0686,32.9887,33.0115,41200.0
2006-04-18 12:35:00,57.85,57.85,57.77,57.8,37600.0,33.0172,33.0172,32.9715,32.9887,37600.0
2006-04-18 12:40:00,57.8,57.88,57.8,57.87,41000.0,32.9887,33.0343,32.9887,33.0286,41000.0
2006-04-18 12:45:00,57.87,57.88,57.83,57.88,55800.0,33.0286,33.0343,33.0058,33.0343,55800.0
2006-04-18 12:50:00,57.88,57.88,57.84,57.87,73000.0,33.0343,33.0343,33.0115,33.0286,73000.0
2006-04-18 12:55:00,57.87,57.88,57.77,57.85,61000.0,33.0286,33.0343,32.9715,33.0172,61000.0
2006-04-18 13:00:00,57.85,57.88,57.81,57.88,55600.0,33.0172,33.0343,32.9944,33.0343,55600.0
2006-04-18 13:05:00,57.88,57.97,57.81,57.81,63800.0,33.0343,33.0857,32.9944,32.9944,63800.0
2006-04-18 13:10:00,57.83,57.98,57.83,57.98,25400.0,33.0058,33.0914,33.0058,33.0914,25400.0
2006-04-18 13:15:00,57.99,57.99,57.92,57.94,16600.0,33.0971,33.0971,33.0571,33.0686,16600.0
2006-04-18 13:20:00,57.93,58.0,57.9,57.9,37200.0,33.0629,33.1028,33.0457,33.0457,37200.0
2006-04-18 13:25:00,57.9,57.98,57.85,57.87,42200.0,33.0457,33.0914,33.0172,33.0286,42200.0
2006-04-18 13:30:00,57.89,58.0,57.89,57.99,31200.0,33.04,33.1028,33.04,33.0971,31200.0
2006-04-18 13:35:00,57.98,58.02,57.89,57.94,33000.0,33.0914,33.1142,33.04,33.0686,33000.0
2006-04-18 13:40:00,57.94,57.94,57.69,57.81,65000.0,33.0686,33.0686,32.9259,32.9944,65000.0
2006-04-18 13:45:00,57.81,57.85,57.61,57.74,61600.0,32.9944,33.0172,32.8802,32.9544,61600.0
2006-04-18 13:50:00,57.74,57.8,57.63,57.66,54600.0,32.9544,32.9887,32.8916,32.9088,54600.0
2006-04-18 13:55:00,57.69,57.75,57.5,57.55,75800.0,32.9259,32.9601,32.8174,32.846,75800.0
2006-04-18 14:00:00,57.54,58.07,57.54,58.02,83400.0,32.8403,33.1428,32.8403,33.1142,83400.0
2006-04-18 14:05:00,58.02,58.15,57.94,58.0,104400.0,33.1142,33.1884,33.0686,33.1028,104400.0
2006-04-18 14:10:00,58.02,58.09,57.9,57.92,41200.0,33.1142,33.1542,33.0457,33.0571,41200.0
2006-04-18 14:15:00,57.93,57.98,57.82,57.98,67200.0,33.0629,33.0914,33.0001,33.0914,67200.0
2006-04-18 14:20:00,57.96,58.02,57.85,57.99,47000.0,33.08,33.1142,33.0172,33.0971,47000.0
2006-04-18 14:25:00,57.98,58.01,57.88,58.01,42800.0,33.0914,33.1085,33.0343,33.1085,42800.0
2006-04-18 14:30:00,58.0,58.01,57.94,57.98,47800.0,33.1028,33.1085,33.0686,33.0914,47800.0
2006-04-18 14:35:00,57.97,58.0,57.8,57.87,46000.0,33.0857,33.1028,32.9887,33.0286,46000.0
2006-04-18 14:40:00,57.87,57.91,57.81,57.88,42000.0,33.0286,33.0514,32.9944,33.0343,42000.0
2006-04-18 14:45:00,57.87,57.96,57.87,57.96,41000.0,33.0286,33.08,33.0286,33.08,41000.0
2006-04-18 14:50:00,57.96,58.15,57.93,58.11,65000.0,33.08,33.1884,33.0629,33.1656,65000.0
2006-04-18 14:55:00,58.12,58.12,57.99,57.99,41200.0,33.1713,33.1713,33.0971,33.0971,41200.0
2006-04-18 15:00:00,57.99,58.0,57.95,57.96,42400.0,33.0971,33.1028,33.0743,33.08,42400.0
2006-04-18 15:05:00,57.96,58.01,57.92,57.96,54200.0,33.08,33.1085,33.0571,33.08,54200.0
2006-04-18 15:10:00,57.95,58.1,57.94,58.06,46600.0,33.0743,33.1599,33.0686,33.1371,46600.0
2006-04-18 15:15:00,58.04,58.25,58.02,58.21,74200.0,33.1256,33.2455,33.1142,33.2227,74200.0
2006-04-18 15:20:00,58.21,58.33,58.15,58.24,90200.0,33.2227,33.2912,33.1884,33.2398,90200.0
2006-04-18 15:25:00,58.21,58.32,58.17,58.31,54000.0,33.2227,33.2854,33.1998,33.2797,54000.0
2006-04-18 15:30:00,58.31,58.41,58.31,58.4,98400.0,33.2797,33.3368,33.2797,33.3311,98400.0
2006-04-18 15:35:00,58.4,58.47,58.34,58.38,60600.0,33.3311,33.3711,33.2969,33.3197,60600.0
2006-04-18 15:40:00,58.37,58.43,58.36,58.36,56600.0,33.314,33.3482,33.3083,33.3083,56600.0
2006-04-18 15:45:00,58.35,58.36,58.25,58.36,74400.0,33.3026,33.3083,33.2455,33.3083,74400.0
2006-04-18 15:50:00,58.38,58.42,58.31,58.4,108600.0,33.3197,33.3425,33.2797,33.3311,108600.0
2006-04-18 15:55:00,58.38,58.43,58.34,58.41,118200.0,33.3197,33.3482,33.2969,33.3368,118200.0
2006-04-19 09:30:00,58.4,58.4,58.18,58.37,97200.0,33.3311,33.3311,33.2055,33.314,97200.0
2006-04-19 09:35:00,58.43,58.74,58.1,58.13,105400.0,33.3482,33.5252,33.1599,33.177,105400.0
2006-04-19 09:40:00,58.06,58.35,57.91,57.93,96400.0,33.1371,33.3026,33.0514,33.0629,96400.0
2006-04-19 09:45:00,57.93,57.94,57.6,57.65,156600.0,33.0629,33.0686,32.8745,32.903,156600.0
2006-04-19 09:50:00,57.67,57.93,57.6,57.84,137800.0,32.9145,33.0629,32.8745,33.0115,137800.0
2006-04-19 09:55:00,57.83,58.04,57.83,57.99,117800.0,33.0058,33.1256,33.0058,33.0971,117800.0
2006-04-19 10:00:00,58.0,58.12,57.89,58.11,70200.0,33.1028,33.1713,33.04,33.1656,70200.0
2006-04-19 10:05:00,58.16,58.16,57.85,58.01,75400.0,33.1941,33.1941,33.0172,33.1085,75400.0
2006-04-19 10:10:00,57.99,58.02,57.7,57.88,84400.0,33.0971,33.1142,32.9316,33.0343,84400.0
2006-04-19 10:15:00,57.81,58.02,57.81,57.98,87600.0,32.9944,33.1142,32.9944,33.0914,87600.0
2006-04-19 10:20:00,57.97,57.97,57.77,57.88,62800.0,33.0857,33.0857,32.9715,33.0343,62800.0
2006-04-19 10:25:00,57.91,57.91,57.73,57.85,65800.0,33.0514,33.0514,32.9487,33.0172,65800.0
2006-04-19 10:30:00,57.77,57.87,57.65,57.85,105800.0,32.9715,33.0286,32.903,33.0172,105800.0
2006-04-19 10:35:00,57.84,57.95,57.81,57.88,80800.0,33.0115,33.0743,32.9944,33.0343,80800.0
2006-04-19 10:40:00,57.88,58.13,57.77,58.08,82800.0,33.0343,33.177,32.9715,33.1485,82800.0
2006-04-19 10:45:00,58.04,58.22,58.04,58.12,53800.0,33.1256,33.2284,33.1256,33.1713,53800.0
2006-04-19 10:50:00,58.1,58.27,58.06,58.15,50600.0,33.1599,33.2569,33.1371,33.1884,50600.0
2006-04-19 10:55:00,58.15,58.42,58.15,58.35,42200.0,33.1884,33.3425,33.1884,33.3026,42200.0
2006-04-19 11:00:00,58.35,58.73,58.35,58.73,78600.0,33.3026,33.5194,33.3026,33.5194,78600.0
2006-04-19 11:05:00,58.73,58.88,58.7,58.83,85200.0,33.5194,33.6051,33.5023,33.5765,85200.0
2006-04-19 11:10:00,58.82,58.85,58.52,58.65,111600.0,33.5708,33.5879,33.3996,33.4738,111600.0
2006-04-19 11:15:00,58.65,58.74,58.57,58.65,73400.0,33.4738,33.5252,33.4281,33.4738,73400.0
2006-04-19 11:20:00,58.65,59.04,58.64,59.04,93400.0,33.4738,33.6964,33.4681,33.6964,93400.0
2006-04-19 11:25:00,59.05,59.05,58.79,58.96,74400.0,33.7021,33.7021,33.5537,33.6507,74400.0
2006-04-19 11:30:00,58.96,58.96,58.63,58.63,56600.0,33.6507,33.6507,33.4624,33.4624,56600.0
2006-04-19 11:35:00,58.66,58.88,58.66,58.78,47400.0,33.4795,33.6051,33.4795,33.548,47400.0
2006-04-19 11:40:00,58.75,58.84,58.67,58.71,45200.0,33.5309,33.5822,33.4852,33.508,45200.0
2006-04-19 11:45:00,58.7,58.83,58.67,58.78,53800.0,33.5023,33.5765,33.4852,33.548,53800.0
2006-04-19 11:50:00,58.77,58.79,58.58,58.66,44400.0,33.5423,33.5537,33.4338,33.4795,44400.0
2006-04-19 11:55:00,58.63,58.63,58.26,58.32,80600.0,33.4624,33.4624,33.2512,33.2854,80600.0
2006-04-19 12:00:00,58.31,58.49,58.3,58.46,51000.0,33.2797,33.3825,33.274,33.3653,51000.0
2006-04-19 12:05:00,58.46,58.59,58.46,58.57,43000.0,33.3653,33.4395,33.3653,33.4281,43000.0
2006-04-19 12:10:00,58.58,58.72,58.54,58.72,53400.0,33.4338,33.5137,33.411,33.5137,53400.0
2006-04-19 12:15:00,58.73,58.83,58.66,58.68,47800.0,33.5194,33.5765,33.4795,33.4909,47800.0
2006-04-19 12:20:00,58.7,58.74,58.63,58.67,38600.0,33.5023,33.5252,33.4624,33.4852,38600.0
2006-04-19 12:25:00,58.7,58.7,58.45,58.45,46600.0,33.5023,33.5023,33.3596,33.3596,46600.0
2006-04-19 12:30:00,58.48,58.49,58.4,58.49,50000.0,33.3768,33.3825,33.3311,33.3825,50000.0
2006-04-19 12:35:00,58.49,58.49,58.41,58.44,53400.0,33.3825,33.3825,33.3368,33.3539,53400.0
2006-04-19 12:40:00,58.44,58.53,58.42,58.52,30000.0,33.3539,33.4053,33.3425,33.3996,30000.0
2006-04-19 12:45:00,58.52,58.52,58.4,58.4,23000.0,33.3996,33.3996,33.3311,33.3311,23000.0
2006-04-19 12:50:00,58.45,58.53,58.45,58.45,27800.0,33.3596,33.4053,33.3596,33.3596,27800.0
2006-04-19 12:55:00,58.45,58.56,58.41,58.54,25600.0,33.3596,33.4224,33.3368,33.411,25600.0
2006-04-19 13:00:00,58.55,58.58,58.4,58.4,29800.0,33.4167,33.4338,33.3311,33.3311,29800.0
2006-04-19 13:05:00,58.42,58.47,58.37,58.47,24400.0,33.3425,33.3711,33.314,33.3711,24400.0
2006-04-19 13:10:00,58.49,58.55,58.45,58.49,25600.0,33.3825,33.4167,33.3596,33.3825,25600.0
2006-04-19 13:15:00,58.49,58.59,58.48,58.55,34800.0,33.3825,33.4395,33.3768,33.4167,34800.0
2006-04-19 13:20:00,58.54,58.6,58.5,58.56,29200.0,33.411,33.4452,33.3882,33.4224,29200.0
2006-04-19 13:25:00,58.55,58.69,58.55,58.65,32600.0,33.4167,33.4966,33.4167,33.4738,32600.0
2006-04-19 13:30:00,58.69,58.76,58.65,58.72,34800.0,33.4966,33.5366,33.4738,33.5137,34800.0
2006-04-19 13:35:00,58.72,58.74,58.6,58.73,33000.0,33.5137,33.5252,33.4452,33.5194,33000.0
2006-04-19 13:40:00,58.73,58.86,58.73,58.76,25000.0,33.5194,33.5936,33.5194,33.5366,25000.0
2006-04-19 13:45:00,58.76,58.82,58.71,58.77,49000.0,33.5366,33.5708,33.508,33.5423,49000.0
2006-04-19 13:50:00,58.8,58.8,58.63,58.76,28400.0,33.5594,33.5594,33.4624,33.5366,28400.0
2006-04-19 13:55:00,58.77,58.81,58.73,58.74,27200.0,33.5423,33.5651,33.5194,33.5252,27200.0
2006-04-19 14:00:00,58.73,58.79,58.68,58.79,25600.0,33.5194,33.5537,33.4909,33.5537,25600.0
2006-04-19 14:05:00,58.79,58.81,58.62,58.63,34200.0,33.5537,33.5651,33.4567,33.4624,34200.0
2006-04-19 14:10:00,58.64,58.75,58.6,58.75,30600.0,33.4681,33.5309,33.4452,33.5309,30600.0
2006-04-19 14:15:00,58.76,58.87,58.69,58.84,39800.0,33.5366,33.5993,33.4966,33.5822,39800.0
2006-04-19 14:20:00,58.84,58.93,58.82,58.91,42600.0,33.5822,33.6336,33.5708,33.6222,42600.0
2006-04-19 14:25:00,58.91,59.02,58.88,58.9,54600.0,33.6222,33.685,33.6051,33.6165,54600.0
2006-04-19 14:30:00,58.9,59.05,58.9,58.99,48000.0,33.6165,33.7021,33.6165,33.6678,48000.0
2006-04-19 14:35:00,58.98,58.98,58.82,58.94,54400.0,33.6621,33.6621,33.5708,33.6393,54400.0
2006-04-19 14:40:00,58.94,59.1,58.91,59.06,63400.0,33.6393,33.7306,33.6222,33.7078,63400.0
2006-04-19 14:45:00,59.09,59.2,59.06,59.19,41800.0,33.7249,33.7877,33.7078,33.782,41800.0
2006-04-19 14:50:00,59.2,59.42,59.2,59.42,70000.0,33.7877,33.9133,33.7877,33.9133,70000.0
2006-04-19 14:55:00,59.42,59.42,59.34,59.37,66200.0,33.9133,33.9133,33.8676,33.8847,66200.0
2006-04-19 15:00:00,59.37,59.59,59.37,59.38,84800.0,33.8847,34.0103,33.8847,33.8904,84800.0
2006-04-19 15:05:00,59.46,59.49,59.27,59.48,57800.0,33.9361,33.9532,33.8276,33.9475,57800.0
2006-04-19 15:10:00,59.48,59.57,59.43,59.45,134800.0,33.9475,33.9989,33.919,33.9304,134800.0
2006-04-19 15:15:00,59.42,59.46,59.32,59.34,53400.0,33.9133,33.9361,33.8562,33.8676,53400.0
2006-04-19 15:20:00,59.34,59.35,59.17,59.2,96400.0,33.8676,33.8733,33.7706,33.7877,96400.0
2006-04-19 15:25:00,59.2,59.33,59.18,59.24,116200.0,33.7877,33.8619,33.7763,33.8105,116200.0
2006-04-19 15:30:00,59.24,59.24,59.13,59.17,84800.0,33.8105,33.8105,33.7477,33.7706,84800.0
2006-04-19 15:35:00,59.17,59.41,59.17,59.41,99800.0,33.7706,33.9075,33.7706,33.9075,99800.0
2006-04-19 15:40:00,59.4,59.41,59.29,59.31,84200.0,33.9018,33.9075,33.8391,33.8505,84200.0
2006-04-19 15:45:00,59.31,59.49,59.3,59.45,71400.0,33.8505,33.9532,33.8448,33.9304,71400.0
2006-04-19 15:50:00,59.44,59.49,59.42,59.48,71000.0,33.9247,33.9532,33.9133,33.9475,71000.0
2006-04-19 15:55:00,59.49,59.51,59.44,59.46,124800.0,33.9532,33.9646,33.9247,33.9361,124800.0
2006-04-20 09:30:00,57.85,58.23,57.85,58.0,238400.0,33.0172,33.2341,33.0172,33.1028,238400.0
2006-04-20 09:35:00,57.99,58.0,57.31,57.38,158400.0,33.0971,33.1028,32.709,32.7489,158400.0
2006-04-20 09:40:00,57.43,57.71,57.31,57.6,184000.0,32.7775,32.9373,32.709,32.8745,184000.0
2006-04-20 09:45:00,57.59,57.59,57.2,57.4,235800.0,32.8688,32.8688,32.6462,32.7604,235800.0
2006-04-20 09:50:00,57.41,57.68,57.31,57.61,184800.0,32.7661,32.9202,32.709,32.8802,184800.0
2006-04-20 09:55:00,57.6,57.77,57.48,57.56,138800.0,32.8745,32.9715,32.806,32.8517,138800.0
2006-04-20 10:00:00,57.56,57.75,57.35,57.37,231600.0,32.8517,32.9601,32.7318,32.7432,231600.0
2006-04-20 10:05:00,57.37,57.75,57.0,57.01,231000.0,32.7432,32.9601,32.5321,32.5378,231000.0
2006-04-20 10:10:00,57.02,57.04,56.77,56.97,179200.0,32.5435,32.5549,32.4008,32.5149,179200.0
2006-04-20 10:15:00,56.99,57.05,56.68,56.73,145800.0,32.5264,32.5606,32.3494,32.378,145800.0
2006-04-20 10:20:00,56.7,56.95,56.6,56.64,134800.0,32.3608,32.5035,32.3038,32.3266,134800.0
2006-04-20 10:25:00,56.62,56.74,56.4,56.45,145600.0,32.3152,32.3837,32.1896,32.2182,145600.0
2006-04-20 10:30:00,56.46,56.75,56.34,56.72,106000.0,32.2239,32.3894,32.1554,32.3723,106000.0
2006-04-20 10:35:00,56.74,57.04,56.7,57.01,188600.0,32.3837,32.5549,32.3608,32.5378,188600.0
2006-04-20 10:40:00,56.97,56.97,56.71,56.71,129600.0,32.5149,32.5149,32.3666,32.3666,129600.0
2006-04-20 10:45:00,56.71,56.71,56.5,56.52,201000.0,32.3666,32.3666,32.2467,32.2581,201000.0
2006-04-20 10:50:00,56.51,56.6,56.35,56.49,204800.0,32.2524,32.3038,32.1611,32.241,204800.0
2006-04-20 10:55:00,56.49,56.74,56.43,56.55,116200.0,32.241,32.3837,32.2067,32.2752,116200.0
2006-04-20 11:00:00,56.54,56.65,56.4,56.46,98200.0,32.2695,32.3323,32.1896,32.2239,98200.0
2006-04-20 11:05:00,56.45,56.64,56.4,56.64,142600.0,32.2182,32.3266,32.1896,32.3266,142600.0
2006-04-20 11:10:00,56.64,56.66,56.25,56.3,123800.0,32.3266,32.338,32.104,32.1326,123800.0
2006-04-20 11:15:00,56.31,56.45,56.2,56.24,141400.0,32.1383,32.2182,32.0755,32.0983,141400.0
2006-04-20 11:20:00,56.22,56.22,56.05,56.18,76200.0,32.0869,32.0869,31.9899,32.0641,76200.0
2006-04-20 11:25:00,56.15,56.24,56.1,56.11,70400.0,32.0469,32.0983,32.0184,32.0241,70400.0
2006-04-20 11:30:00,56.1,56.41,56.07,56.41,114200.0,32.0184,32.1953,32.0013,32.1953,114200.0
2006-04-20 11:35:00,56.38,56.73,56.38,56.58,99600.0,32.1782,32.378,32.1782,32.2924,99600.0
2006-04-20 11:40:00,56.58,56.63,56.51,56.62,68000.0,32.2924,32.3209,32.2524,32.3152,68000.0
2006-04-20 11:45:00,56.58,56.68,56.5,56.63,38000.0,32.2924,32.3494,32.2467,32.3209,38000.0
2006-04-20 11:50:00,56.66,56.73,56.55,56.58,61600.0,32.338,32.378,32.2752,32.2924,61600.0
2006-04-20 11:55:00,56.56,56.74,56.56,56.73,51000.0,32.2809,32.3837,32.2809,32.378,51000.0
2006-04-20 12:00:00,56.74,56.88,56.72,56.82,75400.0,32.3837,32.4636,32.3723,32.4293,75400.0
2006-04-20 12:05:00,56.8,56.85,56.74,56.85,38600.0,32.4179,32.4465,32.3837,32.4465,38600.0
2006-04-20 12:10:00,56.87,56.92,56.82,56.92,41600.0,32.4579,32.4864,32.4293,32.4864,41600.0
2006-04-20 12:15:00,56.92,57.0,56.88,56.9,31600.0,32.4864,32.5321,32.4636,32.475,31600.0
2006-04-20 12:20:00,56.88,56.89,56.65,56.66,49400.0,32.4636,32.4693,32.3323,32.338,49400.0
2006-04-20 12:25:00,56.63,56.73,56.54,56.61,60200.0,32.3209,32.378,32.2695,32.3095,60200.0
2006-04-20 12:30:00,56.61,56.76,56.6,56.72,55400.0,32.3095,32.3951,32.3038,32.3723,55400.0
2006-04-20 12:35:00,56.71,56.75,56.55,56.74,66800.0,32.3666,32.3894,32.2752,32.3837,66800.0
2006-04-20 12:40:00,56.73,56.75,56.64,56.66,46200.0,32.378,32.3894,32.3266,32.338,46200.0
2006-04-20 12:45:00,56.63,56.74,56.6,56.73,41000.0,32.3209,32.3837,32.3038,32.378,41000.0
2006-04-20 12:50:00,56.71,56.73,56.66,56.71,23400.0,32.3666,32.378,32.338,32.3666,23400.0
2006-04-20 12:55:00,56.71,56.97,56.71,56.92,58600.0,32.3666,32.5149,32.3666,32.4864,58600.0
2006-04-20 13:00:00,56.89,57.0,56.81,56.91,74200.0,32.4693,32.5321,32.4236,32.4807,74200.0
2006-04-20 13:05:00,56.93,57.1,56.91,57.02,100600.0,32.4921,32.5891,32.4807,32.5435,100600.0
2006-04-20 13:10:00,57.02,57.04,56.88,56.9,48600.0,32.5435,32.5549,32.4636,32.475,48600.0
2006-04-20 13:15:00,56.91,57.02,56.81,56.84,60800.0,32.4807,32.5435,32.4236,32.4408,60800.0
2006-04-20 13:20:00,56.83,56.87,56.72,56.87,41000.0,32.435,32.4579,32.3723,32.4579,41000.0
2006-04-20 13:25:00,56.9,56.93,56.76,56.85,40800.0,32.475,32.4921,32.3951,32.4465,40800.0
2006-04-20 13:30:00,56.84,56.85,56.71,56.77,35200.0,32.4408,32.4465,32.3666,32.4008,35200.0
2006-04-20 13:35:00,56.77,56.91,56.77,56.88,34400.0,32.4008,32.4807,32.4008,32.4636,34400.0
2006-04-20 13:40:00,56.93,56.94,56.82,56.88,17200.0,32.4921,32.4978,32.4293,32.4636,17200.0
2006-04-20 13:45:00,56.9,56.9,56.82,56.87,17200.0,32.475,32.475,32.4293,32.4579,17200.0
2006-04-20 13:50:00,56.85,56.88,56.83,56.87,19200.0,32.4465,32.4636,32.435,32.4579,19200.0
2006-04-20 13:55:00,56.88,56.94,56.81,56.88,21800.0,32.4636,32.4978,32.4236,32.4636,21800.0
2006-04-20 14:00:00,56.88,56.93,56.84,56.87,25800.0,32.4636,32.4921,32.4408,32.4579,25800.0
2006-04-20 14:05:00,56.87,56.95,56.77,56.89,47200.0,32.4579,32.5035,32.4008,32.4693,47200.0
2006-04-20 14:10:00,56.88,56.93,56.77,56.81,26200.0,32.4636,32.4921,32.4008,32.4236,26200.0
2006-04-20 14:15:00,56.82,56.84,56.6,56.67,100000.0,32.4293,32.4408,32.3038,32.3437,100000.0
2006-04-20 14:20:00,56.68,56.8,56.68,56.72,37000.0,32.3494,32.4179,32.3494,32.3723,37000.0
2006-04-20 14:25:00,56.71,56.87,56.69,56.87,80400.0,32.3666,32.4579,32.3551,32.4579,80400.0
2006-04-20 14:30:00,56.84,57.16,56.76,57.16,163000.0,32.4408,32.6234,32.3951,32.6234,163000.0
2006-04-20 14:35:00,57.2,57.22,56.9,56.93,73200.0,32.6462,32.6576,32.475,32.4921,73200.0
2006-04-20 14:40:00,56.91,56.92,56.71,56.77,49200.0,32.4807,32.4864,32.3666,32.4008,49200.0
2006-04-20 14:45:00,56.76,56.76,56.6,56.65,88200.0,32.3951,32.3951,32.3038,32.3323,88200.0
2006-04-20 14:50:00,56.65,56.72,56.58,56.62,58800.0,32.3323,32.3723,32.2924,32.3152,58800.0
2006-04-20 14:55:00,56.63,56.71,56.59,56.66,37800.0,32.3209,32.3666,32.2981,32.338,37800.0
2006-04-20 15:00:00,56.66,56.68,56.55,56.57,74800.0,32.338,32.3494,32.2752,32.2867,74800.0
2006-04-20 15:05:00,56.58,56.73,56.38,56.4,133200.0,32.2924,32.378,32.1782,32.1896,133200.0
2006-04-20 15:10:00,56.38,56.44,56.29,56.43,140200.0,32.1782,32.2125,32.1268,32.2067,140200.0
2006-04-20 15:15:00,56.42,56.42,56.34,56.39,86600.0,32.201,32.201,32.1554,32.1839,86600.0
2006-04-20 15:20:00,56.42,56.49,56.37,56.46,73800.0,32.201,32.241,32.1725,32.2239,73800.0
2006-04-20 15:25:00,56.48,56.49,56.4,56.43,65000.0,32.2353,32.241,32.1896,32.2067,65000.0
2006-04-20 15:30:00,56.42,56.42,56.25,56.26,69600.0,32.201,32.201,32.104,32.1097,69600.0
2006-04-20 15:35:00,56.26,56.35,56.18,56.33,77600.0,32.1097,32.1611,32.0641,32.1497,77600.0
2006-04-20 15:40:00,56.31,56.33,55.76,55.9,139200.0,32.1383,32.1497,31.8244,31.9043,139200.0
2006-04-20 15:45:00,55.94,56.05,55.89,55.9,169000.0,31.9271,31.9899,31.8985,31.9043,169000.0
2006-04-20 15:50:00,55.91,55.91,55.78,55.84,154000.0,31.91,31.91,31.8358,31.87,154000.0
2006-04-20 15:55:00,55.85,56.08,55.85,56.03,177200.0,31.8757,32.007,31.8757,31.9785,177200.0
2006-04-21 09:30:00,56.52,56.67,56.5,56.58,207400.0,32.2581,32.3437,32.2467,32.2924,207400.0
2006-04-21 09:35:00,56.58,56.78,56.5,56.54,91000.0,32.2924,32.4065,32.2467,32.2695,91000.0
2006-04-21 09:40:00,56.54,56.54,56.07,56.13,113600.0,32.2695,32.2695,32.0013,32.0355,113600.0
2006-04-21 09:45:00,56.13,56.6,56.1,56.38,117800.0,32.0355,32.3038,32.0184,32.1782,117800.0
2006-04-21 09:50:00,56.42,56.7,56.38,56.7,111600.0,32.201,32.3608,32.1782,32.3608,111600.0
2006-04-21 09:55:00,56.69,56.7,56.5,56.63,129000.0,32.3551,32.3608,32.2467,32.3209,129000.0
2006-04-21 10:00:00,56.63,57.05,56.63,57.02,178400.0,32.3209,32.5606,32.3209,32.5435,178400.0
2006-04-21 10:05:00,56.95,57.2,56.95,57.17,86600.0,32.5035,32.6462,32.5035,32.6291,86600.0
2006-04-21 10:10:00,57.17,57.44,57.17,57.17,128000.0,32.6291,32.7832,32.6291,32.6291,128000.0
2006-04-21 10:15:00,57.15,57.35,57.1,57.3,86200.0,32.6177,32.7318,32.5891,32.7033,86200.0
2006-04-21 10:20:00,57.24,57.27,57.08,57.11,74800.0,32.669,32.6862,32.5777,32.5948,74800.0
2006-04-21 10:25:00,57.08,57.21,57.02,57.17,86400.0,32.5777,32.6519,32.5435,32.6291,86400.0
2006-04-21 10:30:00,57.19,57.4,57.19,57.32,80200.0,32.6405,32.7604,32.6405,32.7147,80200.0
2006-04-21 10:35:00,57.31,57.42,57.24,57.25,80600.0,32.709,32.7718,32.669,32.6748,80600.0
2006-04-21 10:40:00,57.25,57.38,57.08,57.2,110600.0,32.6748,32.7489,32.5777,32.6462,110600.0
2006-04-21 10:45:00,57.16,57.27,57.12,57.22,79000.0,32.6234,32.6862,32.6006,32.6576,79000.0
2006-04-21 10:50:00,57.22,57.3,57.1,57.23,70800.0,32.6576,32.7033,32.5891,32.6633,70800.0
2006-04-21 10:55:00,57.23,57.35,57.16,57.23,52000.0,32.6633,32.7318,32.6234,32.6633,52000.0
2006-04-21 11:00:00,57.18,57.27,57.1,57.16,58000.0,32.6348,32.6862,32.5891,32.6234,58000.0
2006-04-21 11:05:00,57.16,57.24,56.9,57.02,58400.0,32.6234,32.669,32.475,32.5435,58400.0
2006-04-21 11:10:00,57.01,57.08,56.93,56.93,38400.0,32.5378,32.5777,32.4921,32.4921,38400.0
2006-04-21 11:15:00,56.94,56.99,56.83,56.85,38000.0,32.4978,32.5264,32.435,32.4465,38000.0
2006-04-21 11:20:00,56.84,56.95,56.67,56.69,53000.0,32.4408,32.5035,32.3437,32.3551,53000.0
2006-04-21 11:25:00,56.68,56.68,56.5,56.5,99600.0,32.3494,32.3494,32.2467,32.2467,99600.0
2006-04-21 11:30:00,56.5,56.5,56.15,56.23,116400.0,32.2467,32.2467,32.0469,32.0926,116400.0
2006-04-21 11:35:00,56.24,56.56,56.13,56.56,94400.0,32.0983,32.2809,32.0355,32.2809,94400.0
2006-04-21 11:40:00,56.61,56.63,56.46,56.58,66400.0,32.3095,32.3209,32.2239,32.2924,66400.0
2006-04-21 11:45:00,56.59,56.72,56.43,56.5,117400.0,32.2981,32.3723,32.2067,32.2467,117400.0
2006-04-21 11:50:00,56.5,56.66,56.48,56.64,76400.0,32.2467,32.338,32.2353,32.3266,76400.0
2006-04-21 11:55:00,56.65,56.8,56.65,56.69,75600.0,32.3323,32.4179,32.3323,32.3551,75600.0
2006-04-21 12:00:00,56.7,56.76,56.63,56.7,33400.0,32.3608,32.3951,32.3209,32.3608,33400.0
2006-04-21 12:05:00,56.69,56.85,56.69,56.84,40800.0,32.3551,32.4465,32.3551,32.4408,40800.0
2006-04-21 12:10:00,56.83,56.85,56.74,56.78,45600.0,32.435,32.4465,32.3837,32.4065,45600.0
2006-04-21 12:15:00,56.75,56.85,56.72,56.84,31200.0,32.3894,32.4465,32.3723,32.4408,31200.0
2006-04-21 12:20:00,56.83,56.95,56.81,56.9,41800.0,32.435,32.5035,32.4236,32.475,41800.0
2006-04-21 12:25:00,56.89,57.02,56.85,56.98,37800.0,32.4693,32.5435,32.4465,32.5207,37800.0
2006-04-21 12:30:00,56.97,57.0,56.85,56.96,42400.0,32.5149,32.5321,32.4465,32.5092,42400.0
2006-04-21 12:35:00,56.98,57.1,56.88,57.07,66400.0,32.5207,32.5891,32.4636,32.572,66400.0
2006-04-21 12:40:00,57.08,57.19,57.07,57.15,48200.0,32.5777,32.6405,32.572,32.6177,48200.0
2006-04-21 12:45:00,57.15,57.25,57.15,57.25,36400.0,32.6177,32.6748,32.6177,32.6748,36400.0
2006-04-21 12:50:00,57.25,57.38,57.25,57.25,50000.0,32.6748,32.7489,32.6748,32.6748,50000.0
2006-04-21 12:55:00,57.29,57.29,57.14,57.22,28400.0,32.6976,32.6976,32.612,32.6576,28400.0
2006-04-21 13:00:00,57.2,57.21,57.08,57.15,38400.0,32.6462,32.6519,32.5777,32.6177,38400.0
2006-04-21 13:05:00,57.15,57.24,57.13,57.19,42800.0,32.6177,32.669,32.6063,32.6405,42800.0
2006-04-21 13:10:00,57.21,57.31,57.21,57.3,15800.0,32.6519,32.709,32.6519,32.7033,15800.0
2006-04-21 13:15:00,57.29,57.38,57.27,57.35,33000.0,32.6976,32.7489,32.6862,32.7318,33000.0
2006-04-21 13:20:00,57.37,57.4,57.34,57.38,21400.0,32.7432,32.7604,32.7261,32.7489,21400.0
2006-04-21 13:25:00,57.4,57.41,57.29,57.38,19800.0,32.7604,32.7661,32.6976,32.7489,19800.0
2006-04-21 13:30:00,57.39,57.45,57.34,57.4,29400.0,32.7547,32.7889,32.7261,32.7604,29400.0
2006-04-21 13:35:00,57.4,57.45,57.38,57.41,21800.0,32.7604,32.7889,32.7489,32.7661,21800.0
2006-04-21 13:40:00,57.43,57.43,57.21,57.21,31200.0,32.7775,32.7775,32.6519,32.6519,31200.0
2006-04-21 13:45:00,57.27,57.35,57.2,57.33,29600.0,32.6862,32.7318,32.6462,32.7204,29600.0
2006-04-21 13:50:00,57.32,57.39,57.31,57.38,26400.0,32.7147,32.7547,32.709,32.7489,26400.0
2006-04-21 13:55:00,57.38,57.4,57.3,57.33,32200.0,32.7489,32.7604,32.7033,32.7204,32200.0
2006-04-21 14:00:00,57.33,57.33,57.06,57.08,49000.0,32.7204,32.7204,32.5663,32.5777,49000.0
2006-04-21 14:05:00,57.08,57.2,57.06,57.09,30400.0,32.5777,32.6462,32.5663,32.5834,30400.0
2006-04-21 14:10:00,57.1,57.12,57.01,57.07,33000.0,32.5891,32.6006,32.5378,32.572,33000.0
2006-04-21 14:15:00,57.07,57.07,56.74,56.84,87800.0,32.572,32.572,32.3837,32.4408,87800.0
2006-04-21 14:20:00,56.87,56.97,56.73,56.83,54000.0,32.4579,32.5149,32.378,32.435,54000.0
2006-04-21 14:25:00,56.83,56.83,56.67,56.74,58400.0,32.435,32.435,32.3437,32.3837,58400.0
2006-04-21 14:30:00,56.75,56.81,56.41,56.46,54200.0,32.3894,32.4236,32.1953,32.2239,54200.0
2006-04-21 14:35:00,56.46,56.49,56.35,56.49,60400.0,32.2239,32.241,32.1611,32.241,60400.0
2006-04-21 14:40:00,56.45,56.7,56.37,56.45,72000.0,32.2182,32.3608,32.1725,32.2182,72000.0
2006-04-21 14:45:00,56.4,56.44,56.28,56.36,59400.0,32.1896,32.2125,32.1211,32.1668,59400.0
2006-04-21 14:50:00,56.35,56.58,56.32,56.58,73000.0,32.1611,32.2924,32.144,32.2924,73000.0
2006-04-21 14:55:00,56.59,56.6,56.45,56.52,30600.0,32.2981,32.3038,32.2182,32.2581,30600.0
2006-04-21 15:00:00,56.53,56.55,56.27,56.27,45000.0,32.2638,32.2752,32.1154,32.1154,45000.0
2006-04-21 15:05:00,56.29,56.5,56.25,56.4,78000.0,32.1268,32.2467,32.104,32.1896,78000.0
2006-04-21 15:10:00,56.4,56.59,56.31,56.31,78000.0,32.1896,32.2981,32.1383,32.1383,78000.0
2006-04-21 15:15:00,56.32,56.46,56.25,56.42,84000.0,32.144,32.2239,32.104,32.201,84000.0
2006-04-21 15:20:00,56.42,56.52,56.35,56.41,72800.0,32.201,32.2581,32.1611,32.1953,72800.0
2006-04-21 15:25:00,56.41,56.41,56.27,56.33,72400.0,32.1953,32.1953,32.1154,32.1497,72400.0
2006-04-21 15:30:00,56.35,56.59,56.35,56.59,77200.0,32.1611,32.2981,32.1611,32.2981,77200.0
2006-04-21 15:35:00,56.6,56.7,56.6,56.67,71400.0,32.3038,32.3608,32.3038,32.3437,71400.0
2006-04-21 15:40:00,56.68,56.74,56.57,56.66,124400.0,32.3494,32.3837,32.2867,32.338,124400.0
2006-04-21 15:45:00,56.66,56.73,56.57,56.69,82600.0,32.338,32.378,32.2867,32.3551,82600.0
2006-04-21 15:50:00,56.68,56.72,56.63,56.72,68600.0,32.3494,32.3723,32.3209,32.3723,68600.0
2006-04-21 15:55:00,56.73,56.77,56.67,56.68,97000.0,32.378,32.4008,32.3437,32.3494,97000.0
2006-04-24 09:30:00,56.65,56.87,56.5,56.87,103800.0,32.3323,32.4579,32.2467,32.4579,103800.0
2006-04-24 09:35:00,56.87,56.94,56.6,56.82,71600.0,32.4579,32.4978,32.3038,32.4293,71600.0
2006-04-24 09:40:00,56.82,57.04,56.81,56.93,117800.0,32.4293,32.5549,32.4236,32.4921,117800.0
2006-04-24 09:45:00,56.93,56.95,56.82,56.91,110600.0,32.4921,32.5035,32.4293,32.4807,110600.0
2006-04-24 09:50:00,56.92,57.05,56.92,56.99,83000.0,32.4864,32.5606,32.4864,32.5264,83000.0
2006-04-24 09:55:00,56.99,57.12,56.77,56.83,74000.0,32.5264,32.6006,32.4008,32.435,74000.0
2006-04-24 10:00:00,56.76,56.99,56.76,56.8,85000.0,32.3951,32.5264,32.3951,32.4179,85000.0
2006-04-24 10:05:00,56.82,56.9,56.8,56.85,88400.0,32.4293,32.475,32.4179,32.4465,88400.0
2006-04-24 10:10:00,56.82,56.85,56.68,56.76,122800.0,32.4293,32.4465,32.3494,32.3951,122800.0
2006-04-24 10:15:00,56.77,56.77,56.63,56.76,99400.0,32.4008,32.4008,32.3209,32.3951,99400.0
2006-04-24 10:20:00,56.76,56.77,56.55,56.55,167600.0,32.3951,32.4008,32.2752,32.2752,167600.0
2006-04-24 10:25:00,56.55,56.67,56.54,56.62,81400.0,32.2752,32.3437,32.2695,32.3152,81400.0
2006-04-24 10:30:00,56.62,56.74,56.57,56.65,96200.0,32.3152,32.3837,32.2867,32.3323,96200.0
2006-04-24 10:35:00,56.67,56.9,56.67,56.77,104000.0,32.3437,32.475,32.3437,32.4008,104000.0
2006-04-24 10:40:00,56.75,56.88,56.7,56.7,44600.0,32.3894,32.4636,32.3608,32.3608,44600.0
2006-04-24 10:45:00,56.69,56.7,56.54,56.6,57400.0,32.3551,32.3608,32.2695,32.3038,57400.0
2006-04-24 10:50:00,56.58,56.6,56.5,56.5,56000.0,32.2924,32.3038,32.2467,32.2467,56000.0
2006-04-24 10:55:00,56.5,56.71,56.45,56.71,52800.0,32.2467,32.3666,32.2182,32.3666,52800.0
2006-04-24 11:00:00,56.7,56.7,56.37,56.38,49400.0,32.3608,32.3608,32.1725,32.1782,49400.0
2006-04-24 11:05:00,56.37,56.38,56.2,56.24,88000.0,32.1725,32.1782,32.0755,32.0983,88000.0
2006-04-24 11:10:00,56.23,56.27,56.13,56.27,112400.0,32.0926,32.1154,32.0355,32.1154,112400.0
2006-04-24 11:15:00,56.27,56.27,56.18,56.18,64200.0,32.1154,32.1154,32.0641,32.0641,64200.0
2006-04-24 11:20:00,56.18,56.22,56.03,56.08,47000.0,32.0641,32.0869,31.9785,32.007,47000.0
2006-04-24 11:25:00,56.06,56.1,55.96,55.98,104800.0,31.9956,32.0184,31.9385,31.9499,104800.0
2006-04-24 11:30:00,55.99,56.04,55.93,55.93,84600.0,31.9556,31.9842,31.9214,31.9214,84600.0
2006-04-24 11:35:00,55.91,55.97,55.9,55.92,46200.0,31.91,31.9442,31.9043,31.9157,46200.0
2006-04-24 11:40:00,55.94,56.15,55.92,56.1,45400.0,31.9271,32.0469,31.9157,32.0184,45400.0
2006-04-24 11:45:00,56.12,56.15,55.96,55.97,75800.0,32.0298,32.0469,31.9385,31.9442,75800.0
2006-04-24 11:50:00,55.97,56.13,55.97,56.1,55600.0,31.9442,32.0355,31.9442,32.0184,55600.0
2006-04-24 11:55:00,56.1,56.15,56.05,56.12,51000.0,32.0184,32.0469,31.9899,32.0298,51000.0
2006-04-24 12:00:00,56.13,56.25,56.1,56.15,72400.0,32.0355,32.104,32.0184,32.0469,72400.0
2006-04-24 12:05:00,56.13,56.17,56.08,56.17,40600.0,32.0355,32.0584,32.007,32.0584,40600.0
2006-04-24 12:10:00,56.17,56.17,56.12,56.12,21000.0,32.0584,32.0584,32.0298,32.0298,21000.0
2006-04-24 12:15:00,56.13,56.13,56.04,56.09,45400.0,32.0355,32.0355,31.9842,32.0127,45400.0
2006-04-24 12:20:00,56.09,56.14,56.05,56.08,37200.0,32.0127,32.0412,31.9899,32.007,37200.0
2006-04-24 12:25:00,56.09,56.09,55.93,55.93,44000.0,32.0127,32.0127,31.9214,31.9214,44000.0
2006-04-24 12:30:00,55.91,55.96,55.79,55.92,42800.0,31.91,31.9385,31.8415,31.9157,42800.0
2006-04-24 12:35:00,55.94,56.02,55.93,55.95,70200.0,31.9271,31.9727,31.9214,31.9328,70200.0
2006-04-24 12:40:00,55.95,56.02,55.92,55.99,49000.0,31.9328,31.9727,31.9157,31.9556,49000.0
2006-04-24 12:45:00,55.99,56.06,55.98,56.02,55200.0,31.9556,31.9956,31.9499,31.9727,55200.0
2006-04-24 12:50:00,56.02,56.15,56.01,56.1,59800.0,31.9727,32.0469,31.967,32.0184,59800.0
2006-04-24 12:55:00,56.08,56.16,56.06,56.1,83800.0,32.007,32.0526,31.9956,32.0184,83800.0
2006-04-24 13:00:00,56.1,56.32,56.09,56.22,97000.0,32.0184,32.144,32.0127,32.0869,97000.0
2006-04-24 13:05:00,56.23,56.29,56.19,56.22,73800.0,32.0926,32.1268,32.0698,32.0869,73800.0
2006-04-24 13:10:00,56.23,56.25,56.15,56.19,100600.0,32.0926,32.104,32.0469,32.0698,100600.0
2006-04-24 13:15:00,56.19,56.2,56.11,56.13,39800.0,32.0698,32.0755,32.0241,32.0355,39800.0
2006-04-24 13:20:00,56.13,56.16,56.1,56.16,75400.0,32.0355,32.0526,32.0184,32.0526,75400.0
2006-04-24 13:25:00,56.15,56.16,56.07,56.07,34000.0,32.0469,32.0526,32.0013,32.0013,34000.0
2006-04-24 13:30:00,56.07,56.1,55.98,56.02,53200.0,32.0013,32.0184,31.9499,31.9727,53200.0
2006-04-24 13:35:00,56.01,56.13,55.98,56.13,94600.0,31.967,32.0355,31.9499,32.0355,94600.0
2006-04-24 13:40:00,56.15,56.15,56.0,56.02,62600.0,32.0469,32.0469,31.9613,31.9727,62600.0
2006-04-24 13:45:00,56.05,56.16,56.0,56.1,73800.0,31.9899,32.0526,31.9613,32.0184,73800.0
2006-04-24 13:50:00,56.07,56.14,56.0,56.1,70200.0,32.0013,32.0412,31.9613,32.0184,70200.0
2006-04-24 13:55:00,56.09,56.12,55.99,55.99,40000.0,32.0127,32.0298,31.9556,31.9556,40000.0
2006-04-24 14:00:00,56.02,56.05,55.96,56.05,20800.0,31.9727,31.9899,31.9385,31.9899,20800.0
2006-04-24 14:05:00,56.05,56.1,55.99,56.1,56800.0,31.9899,32.0184,31.9556,32.0184,56800.0
2006-04-24 14:10:00,56.09,56.11,55.99,56.01,83600.0,32.0127,32.0241,31.9556,31.967,83600.0
2006-04-24 14:15:00,55.99,56.25,55.96,56.25,82000.0,31.9556,32.104,31.9385,32.104,82000.0
2006-04-24 14:20:00,56.26,56.43,56.26,56.33,72400.0,32.1097,32.2067,32.1097,32.1497,72400.0
2006-04-24 14:25:00,56.31,56.33,56.2,56.32,96200.0,32.1383,32.1497,32.0755,32.144,96200.0
2006-04-24 14:30:00,56.33,56.42,56.33,56.39,59200.0,32.1497,32.201,32.1497,32.1839,59200.0
2006-04-24 14:35:00,56.38,56.4,56.3,56.35,30000.0,32.1782,32.1896,32.1326,32.1611,30000.0
2006-04-24 14:40:00,56.35,56.36,56.23,56.27,42600.0,32.1611,32.1668,32.0926,32.1154,42600.0
2006-04-24 14:45:00,56.26,56.34,56.2,56.2,44400.0,32.1097,32.1554,32.0755,32.0755,44400.0
2006-04-24 14:50:00,56.23,56.35,56.23,56.35,39200.0,32.0926,32.1611,32.0926,32.1611,39200.0
2006-04-24 14:55:00,56.35,56.41,56.27,56.37,61200.0,32.1611,32.1953,32.1154,32.1725,61200.0
2006-04-24 15:00:00,56.37,56.44,56.27,56.36,68200.0,32.1725,32.2125,32.1154,32.1668,68200.0
2006-04-24 15:05:00,56.35,56.45,56.32,56.42,60800.0,32.1611,32.2182,32.144,32.201,60800.0
2006-04-24 15:10:00,56.45,56.49,56.35,56.39,48000.0,32.2182,32.241,32.1611,32.1839,48000.0
2006-04-24 15:15:00,56.38,56.52,56.37,56.52,63400.0,32.1782,32.2581,32.1725,32.2581,63400.0
2006-04-24 15:20:00,56.54,56.58,56.48,56.5,52800.0,32.2695,32.2924,32.2353,32.2467,52800.0
2006-04-24 15:25:00,56.5,56.68,56.5,56.65,79200.0,32.2467,32.3494,32.2467,32.3323,79200.0
2006-04-24 15:30:00,56.63,56.72,56.52,56.52,83000.0,32.3209,32.3723,32.2581,32.2581,83000.0
2006-04-24 15:35:00,56.53,56.58,56.48,56.57,62800.0,32.2638,32.2924,32.2353,32.2867,62800.0
2006-04-24 15:40:00,56.57,56.59,56.55,56.59,56200.0,32.2867,32.2981,32.2752,32.2981,56200.0
2006-04-24 15:45:00,56.6,56.6,56.51,56.55,77800.0,32.3038,32.3038,32.2524,32.2752,77800.0
2006-04-24 15:50:00,56.55,56.6,56.49,56.49,66800.0,32.2752,32.3038,32.241,32.241,66800.0
2006-04-24 15:55:00,56.48,56.52,56.45,56.5,72000.0,32.2353,32.2581,32.2182,32.2467,72000.0
2006-04-25 09:30:00,56.93,57.0,56.9,57.0,63600.0,32.4921,32.5321,32.475,32.5321,63600.0
2006-04-25 09:35:00,57.05,57.23,56.65,56.72,140400.0,32.5606,32.6633,32.3323,32.3723,140400.0
2006-04-25 09:40:00,56.72,57.07,56.6,56.96,114000.0,32.3723,32.572,32.3038,32.5092,114000.0
2006-04-25 09:45:00,56.97,56.97,56.13,56.16,103200.0,32.5149,32.5149,32.0355,32.0526,103200.0
2006-04-25 09:50:00,56.08,56.59,56.07,56.41,131600.0,32.007,32.2981,32.0013,32.1953,131600.0
2006-04-25 09:55:00,56.38,56.62,56.33,56.4,95000.0,32.1782,32.3152,32.1497,32.1896,95000.0
2006-04-25 10:00:00,56.4,56.45,56.17,56.43,86000.0,32.1896,32.2182,32.0584,32.2067,86000.0
2006-04-25 10:05:00,56.43,56.66,56.43,56.49,84000.0,32.2067,32.338,32.2067,32.241,84000.0
2006-04-25 10:10:00,56.44,56.5,56.29,56.5,88000.0,32.2125,32.2467,32.1268,32.2467,88000.0
2006-04-25 10:15:00,56.5,56.69,56.43,56.47,104600.0,32.2467,32.3551,32.2067,32.2296,104600.0
2006-04-25 10:20:00,56.47,56.48,56.07,56.1,86400.0,32.2296,32.2353,32.0013,32.0184,86400.0
2006-04-25 10:25:00,56.1,56.28,55.9,56.25,124600.0,32.0184,32.1211,31.9043,32.104,124600.0
2006-04-25 10:30:00,56.24,56.34,56.17,56.28,78600.0,32.0983,32.1554,32.0584,32.1211,78600.0
2006-04-25 10:35:00,56.25,56.33,56.12,56.12,62000.0,32.104,32.1497,32.0298,32.0298,62000.0
2006-04-25 10:40:00,56.14,56.15,55.96,56.09,57600.0,32.0412,32.0469,31.9385,32.0127,57600.0
2006-04-25 10:45:00,56.09,56.38,56.09,56.31,72400.0,32.0127,32.1782,32.0127,32.1383,72400.0
2006-04-25 10:50:00,56.31,56.38,56.26,56.35,42000.0,32.1383,32.1782,32.1097,32.1611,42000.0
2006-04-25 10:55:00,56.39,56.59,56.38,56.41,49600.0,32.1839,32.2981,32.1782,32.1953,49600.0
2006-04-25 11:00:00,56.41,56.6,56.37,56.58,46400.0,32.1953,32.3038,32.1725,32.2924,46400.0
2006-04-25 11:05:00,56.54,56.54,56.13,56.19,61400.0,32.2695,32.2695,32.0355,32.0698,61400.0
2006-04-25 11:10:00,56.19,56.24,55.94,55.94,50800.0,32.0698,32.0983,31.9271,31.9271,50800.0
2006-04-25 11:15:00,55.94,56.16,55.94,56.12,45600.0,31.9271,32.0526,31.9271,32.0298,45600.0
2006-04-25 11:20:00,56.11,56.13,56.02,56.07,40600.0,32.0241,32.0355,31.9727,32.0013,40600.0
2006-04-25 11:25:00,56.04,56.33,56.04,56.21,33400.0,31.9842,32.1497,31.9842,32.0812,33400.0
2006-04-25 11:30:00,56.21,56.27,56.09,56.19,32000.0,32.0812,32.1154,32.0127,32.0698,32000.0
2006-04-25 11:35:00,56.2,56.21,55.98,55.98,34400.0,32.0755,32.0812,31.9499,31.9499,34400.0
2006-04-25 11:40:00,55.98,56.06,55.82,55.82,65200.0,31.9499,31.9956,31.8586,31.8586,65200.0
2006-04-25 11:45:00,55.82,56.02,55.7,55.93,69600.0,31.8586,31.9727,31.7901,31.9214,69600.0
2006-04-25 11:50:00,55.88,56.02,55.76,55.98,52200.0,31.8928,31.9727,31.8244,31.9499,52200.0
2006-04-25 11:55:00,55.96,56.19,55.95,56.15,58800.0,31.9385,32.0698,31.9328,32.0469,58800.0
2006-04-25 12:00:00,56.13,56.21,56.08,56.2,37600.0,32.0355,32.0812,32.007,32.0755,37600.0
2006-04-25 12:05:00,56.19,56.27,56.06,56.06,51000.0,32.0698,32.1154,31.9956,31.9956,51000.0
2006-04-25 12:10:00,56.01,56.19,55.99,56.17,27200.0,31.967,32.0698,31.9556,32.0584,27200.0
2006-04-25 12:15:00,56.12,56.13,55.94,55.94,27800.0,32.0298,32.0355,31.9271,31.9271,27800.0
2006-04-25 12:20:00,55.92,56.05,55.85,56.05,36200.0,31.9157,31.9899,31.8757,31.9899,36200.0
2006-04-25 12:25:00,56.05,56.13,56.04,56.09,27400.0,31.9899,32.0355,31.9842,32.0127,27400.0
2006-04-25 12:30:00,56.06,56.17,56.02,56.1,20000.0,31.9956,32.0584,31.9727,32.0184,20000.0
2006-04-25 12:35:00,56.1,56.3,56.1,56.3,22000.0,32.0184,32.1326,32.0184,32.1326,22000.0
2006-04-25 12:40:00,56.3,56.49,56.29,56.39,43600.0,32.1326,32.241,32.1268,32.1839,43600.0
2006-04-25 12:45:00,56.38,56.43,56.3,56.3,19600.0,32.1782,32.2067,32.1326,32.1326,19600.0
2006-04-25 12:50:00,56.32,56.32,56.05,56.05,34600.0,32.144,32.144,31.9899,31.9899,34600.0
2006-04-25 12:55:00,56.06,56.06,55.9,55.94,34000.0,31.9956,31.9956,31.9043,31.9271,34000.0
2006-04-25 13:00:00,55.94,56.08,55.85,55.97,44800.0,31.9271,32.007,31.8757,31.9442,44800.0
2006-04-25 13:05:00,55.97,56.04,55.84,55.88,33800.0,31.9442,31.9842,31.87,31.8928,33800.0
2006-04-25 13:10:00,55.85,55.92,55.81,55.88,24000.0,31.8757,31.9157,31.8529,31.8928,24000.0
2006-04-25 13:15:00,55.88,55.98,55.84,55.91,31400.0,31.8928,31.9499,31.87,31.91,31400.0
2006-04-25 13:20:00,55.9,55.99,55.83,55.85,37600.0,31.9043,31.9556,31.8643,31.8757,37600.0
2006-04-25 13:25:00,55.84,55.85,55.65,55.75,53000.0,31.87,31.8757,31.7616,31.8186,53000.0
2006-04-25 13:30:00,55.76,55.8,55.61,55.66,64000.0,31.8244,31.8472,31.7387,31.7673,64000.0
2006-04-25 13:35:00,55.65,55.72,55.62,55.72,36400.0,31.7616,31.8015,31.7445,31.8015,36400.0
2006-04-25 13:40:00,55.71,55.85,55.67,55.73,35600.0,31.7958,31.8757,31.773,31.8072,35600.0
2006-04-25 13:45:00,55.77,55.85,55.75,55.82,26600.0,31.8301,31.8757,31.8186,31.8586,26600.0
2006-04-25 13:50:00,55.82,55.95,55.81,55.91,49800.0,31.8586,31.9328,31.8529,31.91,49800.0
2006-04-25 13:55:00,55.91,55.96,55.83,55.83,22400.0,31.91,31.9385,31.8643,31.8643,22400.0
2006-04-25 14:00:00,55.82,55.82,55.62,55.67,42200.0,31.8586,31.8586,31.7445,31.773,42200.0
2006-04-25 14:05:00,55.69,55.94,55.65,55.91,42800.0,31.7844,31.9271,31.7616,31.91,42800.0
2006-04-25 14:10:00,55.91,56.05,55.88,55.98,46200.0,31.91,31.9899,31.8928,31.9499,46200.0
2006-04-25 14:15:00,55.98,55.99,55.84,55.84,35000.0,31.9499,31.9556,31.87,31.87,35000.0
2006-04-25 14:20:00,55.88,56.15,55.88,56.14,61600.0,31.8928,32.0469,31.8928,32.0412,61600.0
2006-04-25 14:25:00,56.15,56.21,55.98,56.01,30200.0,32.0469,32.0812,31.9499,31.967,30200.0
2006-04-25 14:30:00,55.98,56.18,55.98,56.09,60200.0,31.9499,32.0641,31.9499,32.0127,60200.0
2006-04-25 14:35:00,56.08,56.16,56.06,56.16,33800.0,32.007,32.0526,31.9956,32.0526,33800.0
2006-04-25 14:40:00,56.16,56.21,56.13,56.2,20400.0,32.0526,32.0812,32.0355,32.0755,20400.0
2006-04-25 14:45:00,56.2,56.35,56.12,56.12,47800.0,32.0755,32.1611,32.0298,32.0298,47800.0
2006-04-25 14:50:00,56.12,56.12,56.01,56.09,30000.0,32.0298,32.0298,31.967,32.0127,30000.0
2006-04-25 14:55:00,56.09,56.1,56.02,56.02,31000.0,32.0127,32.0184,31.9727,31.9727,31000.0
2006-04-25 15:00:00,56.02,56.11,55.97,55.99,67200.0,31.9727,32.0241,31.9442,31.9556,67200.0
2006-04-25 15:05:00,56.0,56.01,55.85,55.85,42400.0,31.9613,31.967,31.8757,31.8757,42400.0
2006-04-25 15:10:00,55.88,55.9,55.79,55.86,39200.0,31.8928,31.9043,31.8415,31.8814,39200.0
2006-04-25 15:15:00,55.88,55.93,55.81,55.91,37000.0,31.8928,31.9214,31.8529,31.91,37000.0
2006-04-25 15:20:00,55.91,56.08,55.85,55.93,39600.0,31.91,32.007,31.8757,31.9214,39600.0
2006-04-25 15:25:00,55.9,56.07,55.85,56.0,37600.0,31.9043,32.0013,31.8757,31.9613,37600.0
2006-04-25 15:30:00,56.02,56.09,55.85,56.02,33200.0,31.9727,32.0127,31.8757,31.9727,33200.0
2006-04-25 15:35:00,56.02,56.05,55.91,55.93,30600.0,31.9727,31.9899,31.91,31.9214,30600.0
2006-04-25 15:40:00,55.9,55.99,55.9,55.98,50800.0,31.9043,31.9556,31.9043,31.9499,50800.0
2006-04-25 15:45:00,55.98,56.04,55.92,55.94,51000.0,31.9499,31.9842,31.9157,31.9271,51000.0
2006-04-25 15:50:00,55.93,56.04,55.93,55.98,51600.0,31.9214,31.9842,31.9214,31.9499,51600.0
2006-04-25 15:55:00,55.98,56.09,55.98,55.98,103400.0,31.9499,32.0127,31.9499,31.9499,103400.0
2006-04-26 09:30:00,56.49,56.63,56.12,56.63,95400.0,32.241,32.3209,32.0298,32.3209,95400.0
2006-04-26 09:35:00,56.63,56.73,56.39,56.4,36000.0,32.3209,32.378,32.1839,32.1896,36000.0
2006-04-26 09:40:00,56.4,56.63,56.18,56.63,43600.0,32.1896,32.3209,32.0641,32.3209,43600.0
2006-04-26 09:45:00,56.57,56.9,56.57,56.72,63800.0,32.2867,32.475,32.2867,32.3723,63800.0
2006-04-26 09:50:00,56.79,56.94,56.64,56.91,60400.0,32.4122,32.4978,32.3266,32.4807,60400.0
2006-04-26 09:55:00,56.94,56.96,56.77,56.8,49600.0,32.4978,32.5092,32.4008,32.4179,49600.0
2006-04-26 10:00:00,56.77,56.9,56.7,56.77,55400.0,32.4008,32.475,32.3608,32.4008,55400.0
2006-04-26 10:05:00,56.73,56.94,56.72,56.72,41200.0,32.378,32.4978,32.3723,32.3723,41200.0
2006-04-26 10:10:00,56.72,56.78,56.69,56.75,51600.0,32.3723,32.4065,32.3551,32.3894,51600.0
2006-04-26 10:15:00,56.75,56.81,56.66,56.69,32000.0,32.3894,32.4236,32.338,32.3551,32000.0
2006-04-26 10:20:00,56.69,56.74,56.64,56.74,84200.0,32.3551,32.3837,32.3266,32.3837,84200.0
2006-04-26 10:25:00,56.71,56.79,56.66,56.77,44800.0,32.3666,32.4122,32.338,32.4008,44800.0
2006-04-26 10:30:00,56.76,56.95,56.76,56.93,49600.0,32.3951,32.5035,32.3951,32.4921,49600.0
2006-04-26 10:35:00,56.92,56.95,56.61,56.63,47400.0,32.4864,32.5035,32.3095,32.3209,47400.0
2006-04-26 10:40:00,56.58,56.58,56.29,56.43,56000.0,32.2924,32.2924,32.1268,32.2067,56000.0
2006-04-26 10:45:00,56.43,56.5,56.33,56.5,58600.0,32.2067,32.2467,32.1497,32.2467,58600.0
2006-04-26 10:50:00,56.52,56.53,56.38,56.41,27000.0,32.2581,32.2638,32.1782,32.1953,27000.0
2006-04-26 10:55:00,56.41,56.42,56.27,56.35,28400.0,32.1953,32.201,32.1154,32.1611,28400.0
2006-04-26 11:00:00,56.33,56.38,56.33,56.38,12400.0,32.1497,32.1782,32.1497,32.1782,12400.0
2006-04-26 11:05:00,56.38,56.49,56.38,56.49,26600.0,32.1782,32.241,32.1782,32.241,26600.0
2006-04-26 11:10:00,56.5,56.57,56.48,56.5,36800.0,32.2467,32.2867,32.2353,32.2467,36800.0
2006-04-26 11:15:00,56.5,56.54,56.38,56.38,53800.0,32.2467,32.2695,32.1782,32.1782,53800.0
2006-04-26 11:20:00,56.42,56.49,56.33,56.33,19800.0,32.201,32.241,32.1497,32.1497,19800.0
2006-04-26 11:25:00,56.33,56.37,56.1,56.23,72400.0,32.1497,32.1725,32.0184,32.0926,72400.0
2006-04-26 11:30:00,56.23,56.35,56.17,56.29,47000.0,32.0926,32.1611,32.0584,32.1268,47000.0
2006-04-26 11:35:00,56.29,56.35,56.24,56.31,41200.0,32.1268,32.1611,32.0983,32.1383,41200.0
2006-04-26 11:40:00,56.31,56.35,56.27,56.32,29600.0,32.1383,32.1611,32.1154,32.144,29600.0
2006-04-26 11:45:00,56.33,56.35,56.24,56.24,28200.0,32.1497,32.1611,32.0983,32.0983,28200.0
2006-04-26 11:50:00,56.24,56.25,56.21,56.23,15200.0,32.0983,32.104,32.0812,32.0926,15200.0
2006-04-26 11:55:00,56.23,56.27,56.2,56.25,21400.0,32.0926,32.1154,32.0755,32.104,21400.0
2006-04-26 12:00:00,56.22,56.28,56.2,56.21,45400.0,32.0869,32.1211,32.0755,32.0812,45400.0
2006-04-26 12:05:00,56.24,56.31,56.19,56.19,19800.0,32.0983,32.1383,32.0698,32.0698,19800.0
2006-04-26 12:10:00,56.2,56.31,56.2,56.3,33600.0,32.0755,32.1383,32.0755,32.1326,33600.0
2006-04-26 12:15:00,56.29,56.32,56.26,56.27,20000.0,32.1268,32.144,32.1097,32.1154,20000.0
2006-04-26 12:20:00,56.29,56.29,56.18,56.27,11400.0,32.1268,32.1268,32.0641,32.1154,11400.0
2006-04-26 12:25:00,56.26,56.27,56.16,56.22,22800.0,32.1097,32.1154,32.0526,32.0869,22800.0
2006-04-26 12:30:00,56.21,56.26,56.21,56.26,10600.0,32.0812,32.1097,32.0812,32.1097,10600.0
2006-04-26 12:35:00,56.26,56.31,56.21,56.28,22000.0,32.1097,32.1383,32.0812,32.1211,22000.0
2006-04-26 12:40:00,56.3,56.31,56.24,56.29,19000.0,32.1326,32.1383,32.0983,32.1268,19000.0
2006-04-26 12:45:00,56.24,56.28,56.21,56.21,13400.0,32.0983,32.1211,32.0812,32.0812,13400.0
2006-04-26 12:50:00,56.23,56.23,56.17,56.19,19200.0,32.0926,32.0926,32.0584,32.0698,19200.0
2006-04-26 12:55:00,56.19,56.21,56.15,56.16,37600.0,32.0698,32.0812,32.0469,32.0526,37600.0
2006-04-26 13:00:00,56.16,56.23,56.16,56.19,38800.0,32.0526,32.0926,32.0526,32.0698,38800.0
2006-04-26 13:05:00,56.16,56.29,56.16,56.24,30000.0,32.0526,32.1268,32.0526,32.0983,30000.0
2006-04-26 13:10:00,56.21,56.29,56.2,56.24,31000.0,32.0812,32.1268,32.0755,32.0983,31000.0
2006-04-26 13:15:00,56.24,56.29,56.21,56.24,41000.0,32.0983,32.1268,32.0812,32.0983,41000.0
2006-04-26 13:20:00,56.24,56.26,56.17,56.24,10800.0,32.0983,32.1097,32.0584,32.0983,10800.0
2006-04-26 13:25:00,56.25,56.25,56.2,56.23,20800.0,32.104,32.104,32.0755,32.0926,20800.0
2006-04-26 13:30:00,56.23,56.32,56.21,56.31,33400.0,32.0926,32.144,32.0812,32.1383,33400.0
2006-04-26 13:35:00,56.31,56.38,56.26,56.38,39600.0,32.1383,32.1782,32.1097,32.1782,39600.0
2006-04-26 13:40:00,56.38,56.42,56.38,56.4,28600.0,32.1782,32.201,32.1782,32.1896,28600.0
2006-04-26 13:45:00,56.39,56.41,56.34,56.37,33000.0,32.1839,32.1953,32.1554,32.1725,33000.0
2006-04-26 13:50:00,56.37,56.44,56.34,56.43,40200.0,32.1725,32.2125,32.1554,32.2067,40200.0
2006-04-26 13:55:00,56.44,56.47,56.33,56.35,41200.0,32.2125,32.2296,32.1497,32.1611,41200.0
2006-04-26 14:00:00,56.32,56.4,56.29,56.29,111200.0,32.144,32.1896,32.1268,32.1268,111200.0
2006-04-26 14:05:00,56.3,56.35,56.27,56.3,29200.0,32.1326,32.1611,32.1154,32.1326,29200.0
2006-04-26 14:10:00,56.34,56.44,56.34,56.39,19800.0,32.1554,32.2125,32.1554,32.1839,19800.0
2006-04-26 14:15:00,56.42,56.42,56.26,56.31,22600.0,32.201,32.201,32.1097,32.1383,22600.0
2006-04-26 14:20:00,56.3,56.31,56.15,56.19,61400.0,32.1326,32.1383,32.0469,32.0698,61400.0
2006-04-26 14:25:00,56.19,56.2,56.07,56.13,36800.0,32.0698,32.0755,32.0013,32.0355,36800.0
2006-04-26 14:30:00,56.15,56.22,56.11,56.14,44400.0,32.0469,32.0869,32.0241,32.0412,44400.0
2006-04-26 14:35:00,56.15,56.17,56.06,56.16,35800.0,32.0469,32.0584,31.9956,32.0526,35800.0
2006-04-26 14:40:00,56.17,56.23,56.1,56.12,23000.0,32.0584,32.0926,32.0184,32.0298,23000.0
2006-04-26 14:45:00,56.09,56.16,56.08,56.1,20200.0,32.0127,32.0526,32.007,32.0184,20200.0
2006-04-26 14:50:00,56.1,56.13,55.94,56.02,57800.0,32.0184,32.0355,31.9271,31.9727,57800.0
2006-04-26 14:55:00,56.0,56.01,55.8,55.88,65800.0,31.9613,31.967,31.8472,31.8928,65800.0
2006-04-26 15:00:00,55.91,55.99,55.83,55.9,39400.0,31.91,31.9556,31.8643,31.9043,39400.0
2006-04-26 15:05:00,55.89,56.05,55.84,56.0,37400.0,31.8985,31.9899,31.87,31.9613,37400.0
2006-04-26 15:10:00,56.0,56.05,55.84,55.84,66400.0,31.9613,31.9899,31.87,31.87,66400.0
2006-04-26 15:15:00,55.84,55.85,55.69,55.77,105200.0,31.87,31.8757,31.7844,31.8301,105200.0
2006-04-26 15:20:00,55.77,55.81,55.68,55.77,50000.0,31.8301,31.8529,31.7787,31.8301,50000.0
2006-04-26 15:25:00,55.77,55.88,55.72,55.72,55800.0,31.8301,31.8928,31.8015,31.8015,55800.0
2006-04-26 15:30:00,55.73,55.74,55.63,55.71,53600.0,31.8072,31.8129,31.7502,31.7958,53600.0
2006-04-26 15:35:00,55.7,55.74,55.63,55.66,42200.0,31.7901,31.8129,31.7502,31.7673,42200.0
2006-04-26 15:40:00,55.65,55.72,55.65,55.68,46800.0,31.7616,31.8015,31.7616,31.7787,46800.0
2006-04-26 15:45:00,55.68,55.7,55.55,55.58,55800.0,31.7787,31.7901,31.7045,31.7216,55800.0
2006-04-26 15:50:00,55.57,55.7,55.57,55.66,43600.0,31.7159,31.7901,31.7159,31.7673,43600.0
2006-04-26 15:55:00,55.66,55.73,55.64,55.71,105200.0,31.7673,31.8072,31.7559,31.7958,105200.0
2006-04-27 09:30:00,55.52,55.52,54.65,54.7,223200.0,31.6874,31.6874,31.1908,31.2194,223200.0
2006-04-27 09:35:00,54.57,54.7,53.75,53.75,158600.0,31.1452,31.2194,30.6772,30.6772,158600.0
2006-04-27 09:40:00,53.75,53.9,53.69,53.82,117200.0,30.6772,30.7628,30.6429,30.7171,117200.0
2006-04-27 09:45:00,53.83,54.02,53.83,54.02,155400.0,30.7228,30.8313,30.7228,30.8313,155400.0
2006-04-27 09:50:00,54.03,54.25,54.02,54.15,104600.0,30.837,30.9625,30.8313,30.9055,104600.0
2006-04-27 09:55:00,54.15,54.24,54.03,54.12,99600.0,30.9055,30.9568,30.837,30.8883,99600.0
2006-04-27 10:00:00,54.13,54.47,54.08,54.44,150600.0,30.8941,31.0881,30.8655,31.071,150600.0
2006-04-27 10:05:00,54.43,54.5,54.27,54.5,112000.0,31.0653,31.1052,30.974,31.1052,112000.0
2006-04-27 10:10:00,54.5,54.8,54.49,54.75,89200.0,31.1052,31.2764,31.0995,31.2479,89200.0
2006-04-27 10:15:00,54.76,54.85,54.49,54.53,87600.0,31.2536,31.305,31.0995,31.1223,87600.0
2006-04-27 10:20:00,54.54,54.54,54.35,54.46,98600.0,31.1281,31.1281,31.0196,31.0824,98600.0
2006-04-27 10:25:00,54.45,54.5,54.09,54.1,98800.0,31.0767,31.1052,30.8712,30.8769,98800.0
2006-04-27 10:30:00,54.11,54.18,54.0,54.02,72800.0,30.8826,30.9226,30.8199,30.8313,72800.0
2006-04-27 10:35:00,54.0,54.13,54.0,54.13,92000.0,30.8199,30.8941,30.8199,30.8941,92000.0
2006-04-27 10:40:00,54.13,54.13,54.0,54.04,66400.0,30.8941,30.8941,30.8199,30.8427,66400.0
2006-04-27 10:45:00,54.04,54.24,53.95,54.24,106400.0,30.8427,30.9568,30.7913,30.9568,106400.0
2006-04-27 10:50:00,54.24,54.33,54.15,54.2,91000.0,30.9568,31.0082,30.9055,30.934,91000.0
2006-04-27 10:55:00,54.2,54.39,54.2,54.36,124800.0,30.934,31.0424,30.934,31.0253,124800.0
2006-04-27 11:00:00,54.37,54.62,54.37,54.62,85000.0,31.031,31.1737,31.031,31.1737,85000.0
2006-04-27 11:05:00,54.62,54.94,54.53,54.91,82000.0,31.1737,31.3563,31.1223,31.3392,82000.0
2006-04-27 11:10:00,54.91,55.1,54.91,54.93,90000.0,31.3392,31.4477,31.3392,31.3506,90000.0
2006-04-27 11:15:00,54.95,55.16,54.94,54.95,87600.0,31.3621,31.4819,31.3563,31.3621,87600.0
2006-04-27 11:20:00,54.98,55.34,54.98,55.21,87800.0,31.3792,31.5846,31.3792,31.5104,87800.0
2006-04-27 11:25:00,55.22,55.48,55.16,55.3,70200.0,31.5162,31.6645,31.4819,31.5618,70200.0
2006-04-27 11:30:00,55.29,55.29,54.96,54.96,71200.0,31.5561,31.5561,31.3678,31.3678,71200.0
2006-04-27 11:35:00,54.98,55.08,54.92,54.97,72600.0,31.3792,31.4363,31.3449,31.3735,72600.0
2006-04-27 11:40:00,54.97,54.99,54.8,54.84,70400.0,31.3735,31.3849,31.2764,31.2993,70400.0
2006-04-27 11:45:00,54.83,54.95,54.79,54.91,41000.0,31.2936,31.3621,31.2707,31.3392,41000.0
2006-04-27 11:50:00,54.88,54.88,54.77,54.84,31600.0,31.3221,31.3221,31.2593,31.2993,31600.0
2006-04-27 11:55:00,54.82,54.95,54.71,54.75,47200.0,31.2879,31.3621,31.2251,31.2479,47200.0
2006-04-27 12:00:00,54.77,55.04,54.77,55.04,39600.0,31.2593,31.4134,31.2593,31.4134,39600.0
2006-04-27 12:05:00,55.04,55.08,54.82,54.82,35200.0,31.4134,31.4363,31.2879,31.2879,35200.0
2006-04-27 12:10:00,54.82,54.82,54.63,54.65,62800.0,31.2879,31.2879,31.1794,31.1908,62800.0
2006-04-27 12:15:00,54.65,54.74,54.62,54.65,60000.0,31.1908,31.2422,31.1737,31.1908,60000.0
2006-04-27 12:20:00,54.66,54.66,54.54,54.6,45000.0,31.1965,31.1965,31.1281,31.1623,45000.0
2006-04-27 12:25:00,54.59,54.67,54.55,54.63,16400.0,31.1566,31.2022,31.1338,31.1794,16400.0
2006-04-27 12:30:00,54.64,54.72,54.63,54.63,30600.0,31.1851,31.2308,31.1794,31.1794,30600.0
2006-04-27 12:35:00,54.6,54.6,54.55,54.55,13800.0,31.1623,31.1623,31.1338,31.1338,13800.0
2006-04-27 12:40:00,54.56,54.63,54.55,54.59,18600.0,31.1395,31.1794,31.1338,31.1566,18600.0
2006-04-27 12:45:00,54.55,54.58,54.42,54.42,39000.0,31.1338,31.1509,31.0596,31.0596,39000.0
2006-04-27 12:50:00,54.4,54.4,54.28,54.38,37400.0,31.0481,31.0481,30.9797,31.0367,37400.0
2006-04-27 12:55:00,54.38,54.48,54.38,54.48,22400.0,31.0367,31.0938,31.0367,31.0938,22400.0
2006-04-27 13:00:00,54.48,54.48,54.29,54.29,63200.0,31.0938,31.0938,30.9854,30.9854,63200.0
2006-04-27 13:05:00,54.29,54.31,54.18,54.3,58400.0,30.9854,30.9968,30.9226,30.9911,58400.0
2006-04-27 13:10:00,54.31,54.35,54.19,54.32,56000.0,30.9968,31.0196,30.9283,31.0025,56000.0
2006-04-27 13:15:00,54.29,54.29,54.13,54.2,56400.0,30.9854,30.9854,30.8941,30.934,56400.0
2006-04-27 13:20:00,54.17,54.21,54.02,54.16,45200.0,30.9169,30.9397,30.8313,30.9112,45200.0
2006-04-27 13:25:00,54.16,54.19,54.1,54.12,34400.0,30.9112,30.9283,30.8769,30.8883,34400.0
2006-04-27 13:30:00,54.1,54.12,54.04,54.08,46600.0,30.8769,30.8883,30.8427,30.8655,46600.0
2006-04-27 13:35:00,54.08,54.11,54.01,54.1,56200.0,30.8655,30.8826,30.8256,30.8769,56200.0
2006-04-27 13:40:00,54.1,54.18,54.08,54.11,36200.0,30.8769,30.9226,30.8655,30.8826,36200.0
2006-04-27 13:45:00,54.11,54.15,54.08,54.08,55400.0,30.8826,30.9055,30.8655,30.8655,55400.0
2006-04-27 13:50:00,54.08,54.22,54.06,54.12,67400.0,30.8655,30.9454,30.8541,30.8883,67400.0
2006-04-27 13:55:00,54.13,54.23,54.08,54.12,35000.0,30.8941,30.9511,30.8655,30.8883,35000.0
2006-04-27 14:00:00,54.12,54.12,54.03,54.03,74000.0,30.8883,30.8883,30.837,30.837,74000.0
2006-04-27 14:05:00,54.03,54.13,54.01,54.07,76200.0,30.837,30.8941,30.8256,30.8598,76200.0
2006-04-27 14:10:00,54.02,54.06,53.99,53.99,98400.0,30.8313,30.8541,30.8141,30.8141,98400.0
2006-04-27 14:15:00,53.99,54.02,53.88,53.9,107600.0,30.8141,30.8313,30.7514,30.7628,107600.0
2006-04-27 14:20:00,53.9,53.96,53.79,53.83,62000.0,30.7628,30.797,30.7,30.7228,62000.0
2006-04-27 14:25:00,53.82,53.85,53.79,53.82,40800.0,30.7171,30.7342,30.7,30.7171,40800.0
2006-04-27 14:30:00,53.8,53.8,53.7,53.74,70400.0,30.7057,30.7057,30.6486,30.6715,70400.0
2006-04-27 14:35:00,53.74,53.92,53.74,53.8,74200.0,30.6715,30.7742,30.6715,30.7057,74200.0
2006-04-27 14:40:00,53.79,53.88,53.76,53.88,88800.0,30.7,30.7514,30.6829,30.7514,88800.0
2006-04-27 14:45:00,53.88,53.9,53.72,53.74,96600.0,30.7514,30.7628,30.66,30.6715,96600.0
2006-04-27 14:50:00,53.76,53.83,53.73,53.78,110400.0,30.6829,30.7228,30.6658,30.6943,110400.0
2006-04-27 14:55:00,53.77,53.77,53.57,53.6,97600.0,30.6886,30.6886,30.5744,30.5916,97600.0
2006-04-27 15:00:00,53.59,53.76,53.57,53.63,56000.0,30.5859,30.6829,30.5744,30.6087,56000.0
2006-04-27 15:05:00,53.63,53.76,53.6,53.71,96400.0,30.6087,30.6829,30.5916,30.6543,96400.0
2006-04-27 15:10:00,53.71,53.71,53.57,53.65,63000.0,30.6543,30.6543,30.5744,30.6201,63000.0
2006-04-27 15:15:00,53.65,53.7,53.56,53.63,82000.0,30.6201,30.6486,30.5687,30.6087,82000.0
2006-04-27 15:20:00,53.63,53.67,53.54,53.54,56400.0,30.6087,30.6315,30.5573,30.5573,56400.0
2006-04-27 15:25:00,53.54,53.54,53.3,53.44,125400.0,30.5573,30.5573,30.4203,30.5002,125400.0
2006-04-27 15:30:00,53.42,53.45,53.2,53.2,106000.0,30.4888,30.5059,30.3633,30.3633,106000.0
2006-04-27 15:35:00,53.2,53.27,53.1,53.27,104000.0,30.3633,30.4032,30.3062,30.4032,104000.0
2006-04-27 15:40:00,53.26,53.27,53.13,53.13,111600.0,30.3975,30.4032,30.3233,30.3233,111600.0
2006-04-27 15:45:00,53.13,53.42,53.09,53.33,121000.0,30.3233,30.4888,30.3005,30.4375,121000.0
2006-04-27 15:50:00,53.33,53.35,53.19,53.33,108600.0,30.4375,30.4489,30.3576,30.4375,108600.0
2006-04-27 15:55:00,53.35,53.4,53.26,53.27,131200.0,30.4489,30.4774,30.3975,30.4032,131200.0
2006-04-28 09:30:00,53.5,53.77,53.5,53.67,113000.0,30.5345,30.6886,30.5345,30.6315,113000.0
2006-04-28 09:35:00,53.67,54.12,53.66,54.02,81600.0,30.6315,30.8883,30.6258,30.8313,81600.0
2006-04-28 09:40:00,54.02,54.24,54.0,54.19,55200.0,30.8313,30.9568,30.8199,30.9283,55200.0
2006-04-28 09:45:00,54.15,54.43,54.07,54.09,81400.0,30.9055,31.0653,30.8598,30.8712,81400.0
2006-04-28 09:50:00,54.07,54.25,54.04,54.19,98200.0,30.8598,30.9625,30.8427,30.9283,98200.0
2006-04-28 09:55:00,54.22,54.31,54.17,54.26,62000.0,30.9454,30.9968,30.9169,30.9682,62000.0
2006-04-28 10:00:00,54.26,54.87,54.25,54.82,62800.0,30.9682,31.3164,30.9625,31.2879,62800.0
2006-04-28 10:05:00,54.78,54.85,54.69,54.73,59800.0,31.265,31.305,31.2137,31.2365,59800.0
2006-04-28 10:10:00,54.72,54.73,54.51,54.55,107400.0,31.2308,31.2365,31.1109,31.1338,107400.0
2006-04-28 10:15:00,54.55,54.57,54.17,54.22,127600.0,31.1338,31.1452,30.9169,30.9454,127600.0
2006-04-28 10:20:00,54.22,54.33,54.18,54.23,99400.0,30.9454,31.0082,30.9226,30.9511,99400.0
2006-04-28 10:25:00,54.27,54.27,54.1,54.14,59800.0,30.974,30.974,30.8769,30.8998,59800.0
2006-04-28 10:30:00,54.15,54.15,53.98,54.01,69000.0,30.9055,30.9055,30.8084,30.8256,69000.0
2006-04-28 10:35:00,54.01,54.2,53.99,54.2,60600.0,30.8256,30.934,30.8141,30.934,60600.0
2006-04-28 10:40:00,54.2,54.28,53.97,53.97,60800.0,30.934,30.9797,30.8027,30.8027,60800.0
2006-04-28 10:45:00,54.0,54.12,53.99,54.1,77200.0,30.8199,30.8883,30.8141,30.8769,77200.0
2006-04-28 10:50:00,54.12,54.24,54.1,54.24,54000.0,30.8883,30.9568,30.8769,30.9568,54000.0
2006-04-28 10:55:00,54.24,54.44,54.24,54.27,58000.0,30.9568,31.071,30.9568,30.974,58000.0
2006-04-28 11:00:00,54.29,54.35,54.2,54.35,48000.0,30.9854,31.0196,30.934,31.0196,48000.0
2006-04-28 11:05:00,54.35,54.35,54.3,54.33,66000.0,31.0196,31.0196,30.9911,31.0082,66000.0
2006-04-28 11:10:00,54.32,54.32,54.24,54.29,115800.0,31.0025,31.0025,30.9568,30.9854,115800.0
2006-04-28 11:15:00,54.31,54.44,54.26,54.41,49800.0,30.9968,31.071,30.9682,31.0539,49800.0
2006-04-28 11:20:00,54.41,54.41,54.3,54.32,40400.0,31.0539,31.0539,30.9911,31.0025,40400.0
2006-04-28 11:25:00,54.35,54.48,54.31,54.47,31800.0,31.0196,31.0938,30.9968,31.0881,31800.0
2006-04-28 11:30:00,54.49,54.67,54.47,54.67,79800.0,31.0995,31.2022,31.0881,31.2022,79800.0
2006-04-28 11:35:00,54.67,54.72,54.6,54.66,56000.0,31.2022,31.2308,31.1623,31.1965,56000.0
2006-04-28 11:40:00,54.68,54.85,54.67,54.83,38000.0,31.208,31.305,31.2022,31.2936,38000.0
2006-04-28 11:45:00,54.82,54.9,54.67,54.73,51600.0,31.2879,31.3335,31.2022,31.2365,51600.0
2006-04-28 11:50:00,54.71,54.71,54.66,54.71,26000.0,31.2251,31.2251,31.1965,31.2251,26000.0
2006-04-28 11:55:00,54.71,54.79,54.7,54.7,31000.0,31.2251,31.2707,31.2194,31.2194,31000.0
2006-04-28 12:00:00,54.73,54.83,54.7,54.72,36000.0,31.2365,31.2936,31.2194,31.2308,36000.0
2006-04-28 12:05:00,54.71,54.76,54.71,54.74,24200.0,31.2251,31.2536,31.2251,31.2422,24200.0
2006-04-28 12:10:00,54.73,54.75,54.66,54.69,18600.0,31.2365,31.2479,31.1965,31.2137,18600.0
2006-04-28 12:15:00,54.69,54.73,54.59,54.6,15800.0,31.2137,31.2365,31.1566,31.1623,15800.0
2006-04-28 12:20:00,54.61,54.66,54.59,54.63,20200.0,31.168,31.1965,31.1566,31.1794,20200.0
2006-04-28 12:25:00,54.62,54.65,54.6,54.65,23400.0,31.1737,31.1908,31.1623,31.1908,23400.0
2006-04-28 12:30:00,54.65,54.75,54.64,54.7,41400.0,31.1908,31.2479,31.1851,31.2194,41400.0
2006-04-28 12:35:00,54.7,54.79,54.7,54.78,41800.0,31.2194,31.2707,31.2194,31.265,41800.0
2006-04-28 12:40:00,54.76,54.76,54.56,54.61,28800.0,31.2536,31.2536,31.1395,31.168,28800.0
2006-04-28 12:45:00,54.62,54.64,54.55,54.6,22000.0,31.1737,31.1851,31.1338,31.1623,22000.0
2006-04-28 12:50:00,54.62,54.67,54.6,54.67,10600.0,31.1737,31.2022,31.1623,31.2022,10600.0
2006-04-28 12:55:00,54.66,54.75,54.62,54.74,15200.0,31.1965,31.2479,31.1737,31.2422,15200.0
2006-04-28 13:00:00,54.76,54.78,54.7,54.78,19200.0,31.2536,31.265,31.2194,31.265,19200.0
2006-04-28 13:05:00,54.79,54.93,54.76,54.77,46400.0,31.2707,31.3506,31.2536,31.2593,46400.0
2006-04-28 13:10:00,54.81,54.86,54.76,54.79,19800.0,31.2822,31.3107,31.2536,31.2707,19800.0
2006-04-28 13:15:00,54.79,54.79,54.73,54.76,22000.0,31.2707,31.2707,31.2365,31.2536,22000.0
2006-04-28 13:20:00,54.76,54.76,54.65,54.74,38800.0,31.2536,31.2536,31.1908,31.2422,38800.0
2006-04-28 13:25:00,54.72,54.84,54.71,54.71,25200.0,31.2308,31.2993,31.2251,31.2251,25200.0
2006-04-28 13:30:00,54.7,54.75,54.64,54.74,27800.0,31.2194,31.2479,31.1851,31.2422,27800.0
2006-04-28 13:35:00,54.71,54.82,54.66,54.66,29400.0,31.2251,31.2879,31.1965,31.1965,29400.0
2006-04-28 13:40:00,54.65,54.66,54.56,54.58,30200.0,31.1908,31.1965,31.1395,31.1509,30200.0
2006-04-28 13:45:00,54.56,54.59,54.47,54.47,40200.0,31.1395,31.1566,31.0881,31.0881,40200.0
2006-04-28 13:50:00,54.51,54.6,54.49,54.53,13800.0,31.1109,31.1623,31.0995,31.1223,13800.0
2006-04-28 13:55:00,54.52,54.52,54.42,54.45,25600.0,31.1166,31.1166,31.0596,31.0767,25600.0
2006-04-28 14:00:00,54.43,54.47,54.41,54.43,59800.0,31.0653,31.0881,31.0539,31.0653,59800.0
2006-04-28 14:05:00,54.43,54.44,54.38,54.38,31800.0,31.0653,31.071,31.0367,31.0367,31800.0
2006-04-28 14:10:00,54.37,54.41,54.33,54.37,35800.0,31.031,31.0539,31.0082,31.031,35800.0
2006-04-28 14:15:00,54.37,54.52,54.36,54.44,63000.0,31.031,31.1166,31.0253,31.071,63000.0
2006-04-28 14:20:00,54.44,54.49,54.35,54.4,28000.0,31.071,31.0995,31.0196,31.0481,28000.0
2006-04-28 14:25:00,54.37,54.49,54.36,54.36,27000.0,31.031,31.0995,31.0253,31.0253,27000.0
2006-04-28 14:30:00,54.38,54.43,54.34,54.37,29400.0,31.0367,31.0653,31.0139,31.031,29400.0
2006-04-28 14:35:00,54.37,54.49,54.37,54.47,39800.0,31.031,31.0995,31.031,31.0881,39800.0
2006-04-28 14:40:00,54.47,54.5,54.46,54.46,27000.0,31.0881,31.1052,31.0824,31.0824,27000.0
2006-04-28 14:45:00,54.42,54.47,54.4,54.46,15600.0,31.0596,31.0881,31.0481,31.0824,15600.0
2006-04-28 14:50:00,54.44,54.45,54.36,54.38,26600.0,31.071,31.0767,31.0253,31.0367,26600.0
2006-04-28 14:55:00,54.39,54.39,54.31,54.33,48800.0,31.0424,31.0424,30.9968,31.0082,48800.0
2006-04-28 15:00:00,54.33,54.35,54.24,54.24,47200.0,31.0082,31.0196,30.9568,30.9568,47200.0
2006-04-28 15:05:00,54.24,54.27,54.15,54.24,55600.0,30.9568,30.974,30.9055,30.9568,55600.0
2006-04-28 15:10:00,54.24,54.27,54.09,54.13,38200.0,30.9568,30.974,30.8712,30.8941,38200.0
2006-04-28 15:15:00,54.13,54.14,54.06,54.13,57600.0,30.8941,30.8998,30.8541,30.8941,57600.0
2006-04-28 15:20:00,54.15,54.22,54.12,54.13,44800.0,30.9055,30.9454,30.8883,30.8941,44800.0
2006-04-28 15:25:00,54.15,54.16,54.06,54.07,53800.0,30.9055,30.9112,30.8541,30.8598,53800.0
2006-04-28 15:30:00,54.06,54.15,54.06,54.14,82400.0,30.8541,30.9055,30.8541,30.8998,82400.0
2006-04-28 15:35:00,54.15,54.25,54.14,54.24,61000.0,30.9055,30.9625,30.8998,30.9568,61000.0
2006-04-28 15:40:00,54.24,54.36,54.23,54.35,57400.0,30.9568,31.0253,30.9511,31.0196,57400.0
2006-04-28 15:45:00,54.36,54.37,54.32,54.32,81200.0,31.0253,31.031,31.0025,31.0025,81200.0
2006-04-28 15:50:00,54.32,54.34,54.24,54.32,75400.0,31.0025,31.0139,30.9568,31.0025,75400.0
2006-04-28 15:55:00,54.32,54.35,54.3,54.35,106200.0,31.0025,31.0196,30.9911,31.0196,106200.0
2006-05-01 09:30:00,55.0,55.5,55.0,55.5,140400.0,31.3906,31.676,31.3906,31.676,140400.0
2006-05-01 09:35:00,55.45,55.68,55.43,55.68,79000.0,31.6474,31.7787,31.636,31.7787,79000.0
2006-05-01 09:40:00,55.69,55.74,55.33,55.39,44600.0,31.7844,31.8129,31.5789,31.6132,44600.0
2006-05-01 09:45:00,55.44,55.63,55.44,55.6,56200.0,31.6417,31.7502,31.6417,31.733,56200.0
2006-05-01 09:50:00,55.6,55.72,55.52,55.72,63400.0,31.733,31.8015,31.6874,31.8015,63400.0
2006-05-01 09:55:00,55.8,55.84,55.55,55.76,75600.0,31.8472,31.87,31.7045,31.8244,75600.0
2006-05-01 10:00:00,55.76,55.82,55.6,55.73,84800.0,31.8244,31.8586,31.733,31.8072,84800.0
2006-05-01 10:05:00,55.74,55.98,55.66,55.98,74400.0,31.8129,31.9499,31.7673,31.9499,74400.0
2006-05-01 10:10:00,55.99,56.1,55.79,55.84,124400.0,31.9556,32.0184,31.8415,31.87,124400.0
2006-05-01 10:15:00,55.83,56.1,55.83,56.1,101200.0,31.8643,32.0184,31.8643,32.0184,101200.0
2006-05-01 10:20:00,56.13,56.37,56.08,56.37,91200.0,32.0355,32.1725,32.007,32.1725,91200.0
2006-05-01 10:25:00,56.32,56.41,56.14,56.24,98200.0,32.144,32.1953,32.0412,32.0983,98200.0
2006-05-01 10:30:00,56.24,56.32,56.1,56.1,77400.0,32.0983,32.144,32.0184,32.0184,77400.0
2006-05-01 10:35:00,56.1,56.1,55.98,56.02,79600.0,32.0184,32.0184,31.9499,31.9727,79600.0
2006-05-01 10:40:00,56.02,56.04,55.91,55.92,91000.0,31.9727,31.9842,31.91,31.9157,91000.0
2006-05-01 10:45:00,55.91,56.17,55.9,56.11,67800.0,31.91,32.0584,31.9043,32.0241,67800.0
2006-05-01 10:50:00,56.09,56.23,56.04,56.16,63800.0,32.0127,32.0926,31.9842,32.0526,63800.0
2006-05-01 10:55:00,56.15,56.24,56.1,56.13,73400.0,32.0469,32.0983,32.0184,32.0355,73400.0
2006-05-01 11:00:00,56.12,56.21,56.1,56.13,65600.0,32.0298,32.0812,32.0184,32.0355,65600.0
2006-05-01 11:05:00,56.13,56.15,56.02,56.03,63400.0,32.0355,32.0469,31.9727,31.9785,63400.0
2006-05-01 11:10:00,56.02,56.13,56.0,56.08,51400.0,31.9727,32.0355,31.9613,32.007,51400.0
2006-05-01 11:15:00,56.1,56.3,56.1,56.23,47200.0,32.0184,32.1326,32.0184,32.0926,47200.0
2006-05-01 11:20:00,56.21,56.35,56.18,56.31,53400.0,32.0812,32.1611,32.0641,32.1383,53400.0
2006-05-01 11:25:00,56.29,56.95,56.26,56.84,96800.0,32.1268,32.5035,32.1097,32.4408,96800.0
2006-05-01 11:30:00,56.8,56.88,56.63,56.8,359000.0,32.4179,32.4636,32.3209,32.4179,359000.0
2006-05-01 11:35:00,56.8,57.23,56.8,56.9,225600.0,32.4179,32.6633,32.4179,32.475,225600.0
2006-05-01 11:40:00,56.99,57.08,56.9,57.02,133200.0,32.5264,32.5777,32.475,32.5435,133200.0
2006-05-01 11:45:00,56.98,57.1,56.96,57.07,79800.0,32.5207,32.5891,32.5092,32.572,79800.0
2006-05-01 11:50:00,57.04,57.06,56.93,56.94,76400.0,32.5549,32.5663,32.4921,32.4978,76400.0
2006-05-01 11:55:00,56.96,56.98,56.87,56.93,60400.0,32.5092,32.5207,32.4579,32.4921,60400.0
2006-05-01 12:00:00,56.94,56.96,56.8,56.93,99800.0,32.4978,32.5092,32.4179,32.4921,99800.0
2006-05-01 12:05:00,56.94,57.0,56.85,56.85,88400.0,32.4978,32.5321,32.4465,32.4465,88400.0
2006-05-01 12:10:00,56.85,57.0,56.85,56.89,63000.0,32.4465,32.5321,32.4465,32.4693,63000.0
2006-05-01 12:15:00,56.92,56.97,56.84,56.94,31200.0,32.4864,32.5149,32.4408,32.4978,31200.0
2006-05-01 12:20:00,56.95,56.97,56.85,56.85,45800.0,32.5035,32.5149,32.4465,32.4465,45800.0
2006-05-01 12:25:00,56.84,56.91,56.76,56.76,46600.0,32.4408,32.4807,32.3951,32.3951,46600.0
2006-05-01 12:30:00,56.74,56.9,56.68,56.83,72400.0,32.3837,32.475,32.3494,32.435,72400.0
2006-05-01 12:35:00,56.82,56.93,56.8,56.85,34400.0,32.4293,32.4921,32.4179,32.4465,34400.0
2006-05-01 12:40:00,56.85,57.05,56.85,57.05,47800.0,32.4465,32.5606,32.4465,32.5606,47800.0
2006-05-01 12:45:00,57.05,57.05,56.95,57.04,31400.0,32.5606,32.5606,32.5035,32.5549,31400.0
2006-05-01 12:50:00,57.03,57.04,56.99,57.03,50000.0,32.5492,32.5549,32.5264,32.5492,50000.0
2006-05-01 12:55:00,57.03,57.05,56.97,57.03,52400.0,32.5492,32.5606,32.5149,32.5492,52400.0
2006-05-01 13:00:00,57.01,57.02,56.87,56.93,21800.0,32.5378,32.5435,32.4579,32.4921,21800.0
2006-05-01 13:05:00,56.93,56.99,56.88,56.96,45400.0,32.4921,32.5264,32.4636,32.5092,45400.0
2006-05-01 13:10:00,56.98,57.0,56.94,56.98,49200.0,32.5207,32.5321,32.4978,32.5207,49200.0
2006-05-01 13:15:00,56.98,57.0,56.94,56.99,62400.0,32.5207,32.5321,32.4978,32.5264,62400.0
2006-05-01 13:20:00,57.0,57.13,57.0,57.09,77200.0,32.5321,32.6063,32.5321,32.5834,77200.0
2006-05-01 13:25:00,57.12,57.12,57.05,57.07,46200.0,32.6006,32.6006,32.5606,32.572,46200.0
2006-05-01 13:30:00,57.09,57.13,57.04,57.12,52600.0,32.5834,32.6063,32.5549,32.6006,52600.0
2006-05-01 13:35:00,57.12,57.13,57.08,57.11,33400.0,32.6006,32.6063,32.5777,32.5948,33400.0
2006-05-01 13:40:00,57.12,57.13,57.09,57.13,54400.0,32.6006,32.6063,32.5834,32.6063,54400.0
2006-05-01 13:45:00,57.13,57.22,57.12,57.21,81400.0,32.6063,32.6576,32.6006,32.6519,81400.0
2006-05-01 13:50:00,57.21,57.25,57.2,57.23,63400.0,32.6519,32.6748,32.6462,32.6633,63400.0
2006-05-01 13:55:00,57.24,57.35,57.21,57.3,65000.0,32.669,32.7318,32.6519,32.7033,65000.0
2006-05-01 14:00:00,57.31,57.32,57.26,57.32,76400.0,32.709,32.7147,32.6805,32.7147,76400.0
2006-05-01 14:05:00,57.31,57.32,57.25,57.27,49400.0,32.709,32.7147,32.6748,32.6862,49400.0
2006-05-01 14:10:00,57.26,57.45,57.25,57.45,71800.0,32.6805,32.7889,32.6748,32.7889,71800.0
2006-05-01 14:15:00,57.47,57.57,57.42,57.52,165400.0,32.8003,32.8574,32.7718,32.8289,165400.0
2006-05-01 14:20:00,57.52,57.59,57.43,57.48,84200.0,32.8289,32.8688,32.7775,32.806,84200.0
2006-05-01 14:25:00,57.48,57.57,57.45,57.54,61600.0,32.806,32.8574,32.7889,32.8403,61600.0
2006-05-01 14:30:00,57.56,57.63,57.43,57.43,55400.0,32.8517,32.8916,32.7775,32.7775,55400.0
2006-05-01 14:35:00,57.4,57.47,57.35,57.36,61600.0,32.7604,32.8003,32.7318,32.7375,61600.0
2006-05-01 14:40:00,57.38,57.63,57.38,57.62,50400.0,32.7489,32.8916,32.7489,32.8859,50400.0
2006-05-01 14:45:00,57.63,57.74,57.58,57.62,90600.0,32.8916,32.9544,32.8631,32.8859,90600.0
2006-05-01 14:50:00,57.6,57.75,57.59,57.74,78200.0,32.8745,32.9601,32.8688,32.9544,78200.0
2006-05-01 14:55:00,57.75,57.83,57.7,57.7,83600.0,32.9601,33.0058,32.9316,32.9316,83600.0
2006-05-01 15:00:00,57.72,57.8,57.7,57.74,79400.0,32.943,32.9887,32.9316,32.9544,79400.0
2006-05-01 15:05:00,57.73,57.93,57.73,57.93,91400.0,32.9487,33.0629,32.9487,33.0629,91400.0
2006-05-01 15:10:00,57.94,58.05,57.93,58.05,105400.0,33.0686,33.1313,33.0629,33.1313,105400.0
2006-05-01 15:15:00,58.07,58.09,57.72,57.74,123600.0,33.1428,33.1542,32.943,32.9544,123600.0
2006-05-01 15:20:00,57.73,57.74,57.4,57.73,184000.0,32.9487,32.9544,32.7604,32.9487,184000.0
2006-05-01 15:25:00,57.7,57.94,57.57,57.63,140400.0,32.9316,33.0686,32.8574,32.8916,140400.0
2006-05-01 15:30:00,57.63,57.68,57.53,57.62,126600.0,32.8916,32.9202,32.8346,32.8859,126600.0
2006-05-01 15:35:00,57.62,57.62,57.2,57.27,161600.0,32.8859,32.8859,32.6462,32.6862,161600.0
2006-05-01 15:40:00,57.27,57.38,57.26,57.33,158200.0,32.6862,32.7489,32.6805,32.7204,158200.0
2006-05-01 15:45:00,57.31,57.53,57.27,57.5,161600.0,32.709,32.8346,32.6862,32.8174,161600.0
2006-05-01 15:50:00,57.49,57.71,57.47,57.67,110400.0,32.8117,32.9373,32.8003,32.9145,110400.0
2006-05-01 15:55:00,57.67,57.67,57.47,57.52,171200.0,32.9145,32.9145,32.8003,32.8289,171200.0
2006-05-02 09:30:00,57.73,57.9,57.68,57.9,101400.0,32.9487,33.0457,32.9202,33.0457,101400.0
2006-05-02 09:35:00,57.83,57.91,57.13,57.16,77000.0,33.0058,33.0514,32.6063,32.6234,77000.0
2006-05-02 09:40:00,57.17,57.31,56.9,57.06,110000.0,32.6291,32.709,32.475,32.5663,110000.0
2006-05-02 09:45:00,57.1,57.52,57.07,57.1,130200.0,32.5891,32.8289,32.572,32.5891,130200.0
2006-05-02 09:50:00,57.1,57.37,57.06,57.27,98800.0,32.5891,32.7432,32.5663,32.6862,98800.0
2006-05-02 09:55:00,57.23,57.62,57.23,57.36,73400.0,32.6633,32.8859,32.6633,32.7375,73400.0
2006-05-02 10:00:00,57.4,57.58,57.34,57.47,89000.0,32.7604,32.8631,32.7261,32.8003,89000.0
2006-05-02 10:05:00,57.47,57.56,57.31,57.35,100400.0,32.8003,32.8517,32.709,32.7318,100400.0
2006-05-02 10:10:00,57.33,57.44,57.03,57.21,92000.0,32.7204,32.7832,32.5492,32.6519,92000.0
2006-05-02 10:15:00,57.21,57.21,56.94,56.95,83200.0,32.6519,32.6519,32.4978,32.5035,83200.0
2006-05-02 10:20:00,56.99,57.1,56.98,57.05,128400.0,32.5264,32.5891,32.5207,32.5606,128400.0
2006-05-02 10:25:00,57.1,57.44,57.06,57.36,72800.0,32.5891,32.7832,32.5663,32.7375,72800.0
2006-05-02 10:30:00,57.38,57.57,57.37,57.54,117200.0,32.7489,32.8574,32.7432,32.8403,117200.0
2006-05-02 10:35:00,57.54,57.65,57.49,57.65,70600.0,32.8403,32.903,32.8117,32.903,70600.0
2006-05-02 10:40:00,57.7,57.8,57.57,57.57,79400.0,32.9316,32.9887,32.8574,32.8574,79400.0
2006-05-02 10:45:00,57.6,57.89,57.6,57.88,52600.0,32.8745,33.04,32.8745,33.0343,52600.0
2006-05-02 10:50:00,57.88,57.88,57.59,57.7,83400.0,33.0343,33.0343,32.8688,32.9316,83400.0
2006-05-02 10:55:00,57.72,57.81,57.6,57.64,80400.0,32.943,32.9944,32.8745,32.8973,80400.0
2006-05-02 11:00:00,57.64,57.77,57.58,57.74,37800.0,32.8973,32.9715,32.8631,32.9544,37800.0
2006-05-02 11:05:00,57.74,57.74,57.6,57.67,33400.0,32.9544,32.9544,32.8745,32.9145,33400.0
2006-05-02 11:10:00,57.7,57.7,57.56,57.6,57600.0,32.9316,32.9316,32.8517,32.8745,57600.0
2006-05-02 11:15:00,57.63,57.7,57.55,57.65,35000.0,32.8916,32.9316,32.846,32.903,35000.0
2006-05-02 11:20:00,57.63,57.86,57.63,57.86,66800.0,32.8916,33.0229,32.8916,33.0229,66800.0
2006-05-02 11:25:00,57.85,57.86,57.74,57.83,65000.0,33.0172,33.0229,32.9544,33.0058,65000.0
2006-05-02 11:30:00,57.85,57.93,57.77,57.79,36400.0,33.0172,33.0629,32.9715,32.983,36400.0
2006-05-02 11:35:00,57.79,57.85,57.72,57.74,36800.0,32.983,33.0172,32.943,32.9544,36800.0
2006-05-02 11:40:00,57.74,57.8,57.67,57.8,33200.0,32.9544,32.9887,32.9145,32.9887,33200.0
2006-05-02 11:45:00,57.8,57.88,57.79,57.85,29800.0,32.9887,33.0343,32.983,33.0172,29800.0
2006-05-02 11:50:00,57.85,57.87,57.8,57.83,29000.0,33.0172,33.0286,32.9887,33.0058,29000.0
2006-05-02 11:55:00,57.85,57.85,57.81,57.85,56400.0,33.0172,33.0172,32.9944,33.0172,56400.0
2006-05-02 12:00:00,57.85,57.87,57.8,57.85,26200.0,33.0172,33.0286,32.9887,33.0172,26200.0
2006-05-02 12:05:00,57.87,58.04,57.86,58.04,89800.0,33.0286,33.1256,33.0229,33.1256,89800.0
2006-05-02 12:10:00,58.04,58.04,57.91,57.96,61400.0,33.1256,33.1256,33.0514,33.08,61400.0
2006-05-02 12:15:00,57.96,57.97,57.85,57.91,40800.0,33.08,33.0857,33.0172,33.0514,40800.0
2006-05-02 12:20:00,57.87,57.87,57.76,57.85,44600.0,33.0286,33.0286,32.9658,33.0172,44600.0
2006-05-02 12:25:00,57.85,57.88,57.8,57.82,35800.0,33.0172,33.0343,32.9887,33.0001,35800.0
2006-05-02 12:30:00,57.82,57.91,57.81,57.85,50600.0,33.0001,33.0514,32.9944,33.0172,50600.0
2006-05-02 12:35:00,57.84,58.02,57.84,57.96,51000.0,33.0115,33.1142,33.0115,33.08,51000.0
2006-05-02 12:40:00,57.94,57.97,57.92,57.95,27400.0,33.0686,33.0857,33.0571,33.0743,27400.0
2006-05-02 12:45:00,57.95,58.1,57.93,58.07,76400.0,33.0743,33.1599,33.0629,33.1428,76400.0
2006-05-02 12:50:00,58.07,58.1,57.98,57.99,39400.0,33.1428,33.1599,33.0914,33.0971,39400.0
2006-05-02 12:55:00,57.95,57.99,57.94,57.98,16600.0,33.0743,33.0971,33.0686,33.0914,16600.0
2006-05-02 13:00:00,57.98,58.02,57.97,58.01,39200.0,33.0914,33.1142,33.0857,33.1085,39200.0
2006-05-02 13:05:00,57.99,58.23,57.99,58.18,77400.0,33.0971,33.2341,33.0971,33.2055,77400.0
2006-05-02 13:10:00,58.2,58.21,58.1,58.17,40800.0,33.217,33.2227,33.1599,33.1998,40800.0
2006-05-02 13:15:00,58.17,58.24,58.1,58.18,46600.0,33.1998,33.2398,33.1599,33.2055,46600.0
2006-05-02 13:20:00,58.16,58.22,58.13,58.22,11200.0,33.1941,33.2284,33.177,33.2284,11200.0
2006-05-02 13:25:00,58.22,58.23,58.15,58.23,31200.0,33.2284,33.2341,33.1884,33.2341,31200.0
2006-05-02 13:30:00,58.23,58.33,58.2,58.2,103200.0,33.2341,33.2912,33.217,33.217,103200.0
2006-05-02 13:35:00,58.23,58.23,58.12,58.15,15800.0,33.2341,33.2341,33.1713,33.1884,15800.0
2006-05-02 13:40:00,58.1,58.23,58.1,58.18,55800.0,33.1599,33.2341,33.1599,33.2055,55800.0
2006-05-02 13:45:00,58.17,58.28,58.16,58.25,77600.0,33.1998,33.2626,33.1941,33.2455,77600.0
2006-05-02 13:50:00,58.24,58.27,58.16,58.19,28600.0,33.2398,33.2569,33.1941,33.2112,28600.0
2006-05-02 13:55:00,58.2,58.31,58.2,58.31,32000.0,33.217,33.2797,33.217,33.2797,32000.0
2006-05-02 14:00:00,58.31,58.42,58.3,58.34,41600.0,33.2797,33.3425,33.274,33.2969,41600.0
2006-05-02 14:05:00,58.33,58.33,58.24,58.28,35600.0,33.2912,33.2912,33.2398,33.2626,35600.0
2006-05-02 14:10:00,58.29,58.31,58.13,58.16,35400.0,33.2683,33.2797,33.177,33.1941,35400.0
2006-05-02 14:15:00,58.15,58.19,58.1,58.13,43400.0,33.1884,33.2112,33.1599,33.177,43400.0
2006-05-02 14:20:00,58.13,58.15,58.06,58.07,48400.0,33.177,33.1884,33.1371,33.1428,48400.0
2006-05-02 14:25:00,58.07,58.09,58.05,58.05,36400.0,33.1428,33.1542,33.1313,33.1313,36400.0
2006-05-02 14:30:00,58.05,58.07,58.01,58.05,44800.0,33.1313,33.1428,33.1085,33.1313,44800.0
2006-05-02 14:35:00,58.05,58.08,58.02,58.07,26600.0,33.1313,33.1485,33.1142,33.1428,26600.0
2006-05-02 14:40:00,58.08,58.11,57.91,58.01,51000.0,33.1485,33.1656,33.0514,33.1085,51000.0
2006-05-02 14:45:00,57.96,58.1,57.96,58.07,37800.0,33.08,33.1599,33.08,33.1428,37800.0
2006-05-02 14:50:00,58.06,58.12,58.02,58.04,43400.0,33.1371,33.1713,33.1142,33.1256,43400.0
2006-05-02 14:55:00,58.02,58.13,58.0,58.12,32800.0,33.1142,33.177,33.1028,33.1713,32800.0
2006-05-02 15:00:00,58.08,58.15,58.07,58.13,35600.0,33.1485,33.1884,33.1428,33.177,35600.0
2006-05-02 15:05:00,58.12,58.16,58.07,58.09,28800.0,33.1713,33.1941,33.1428,33.1542,28800.0
2006-05-02 15:10:00,58.09,58.1,58.05,58.09,56000.0,33.1542,33.1599,33.1313,33.1542,56000.0
2006-05-02 15:15:00,58.1,58.17,58.04,58.13,27600.0,33.1599,33.1998,33.1256,33.177,27600.0
2006-05-02 15:20:00,58.11,58.14,58.05,58.14,13800.0,33.1656,33.1827,33.1313,33.1827,13800.0
2006-05-02 15:25:00,58.15,58.17,58.1,58.17,25200.0,33.1884,33.1998,33.1599,33.1998,25200.0
2006-05-02 15:30:00,58.17,58.22,58.16,58.16,43800.0,33.1998,33.2284,33.1941,33.1941,43800.0
2006-05-02 15:35:00,58.14,58.2,58.1,58.2,40200.0,33.1827,33.217,33.1599,33.217,40200.0
2006-05-02 15:40:00,58.2,58.27,58.15,58.24,61600.0,33.217,33.2569,33.1884,33.2398,61600.0
2006-05-02 15:45:00,58.24,58.24,58.16,58.19,46400.0,33.2398,33.2398,33.1941,33.2112,46400.0
2006-05-02 15:50:00,58.2,58.2,58.05,58.08,103800.0,33.217,33.217,33.1313,33.1485,103800.0
2006-05-02 15:55:00,58.08,58.1,57.91,58.1,114400.0,33.1485,33.1599,33.0514,33.1599,114400.0
2006-05-03 09:30:00,58.49,58.49,57.81,58.02,74600.0,33.3825,33.3825,32.9944,33.1142,74600.0
2006-05-03 09:35:00,58.03,58.09,57.8,57.9,51800.0,33.1199,33.1542,32.9887,33.0457,51800.0
2006-05-03 09:40:00,57.83,57.85,57.52,57.6,70400.0,33.0058,33.0172,32.8289,32.8745,70400.0
2006-05-03 09:45:00,57.59,57.59,57.3,57.36,96200.0,32.8688,32.8688,32.7033,32.7375,96200.0
2006-05-03 09:50:00,57.34,57.45,57.2,57.24,127000.0,32.7261,32.7889,32.6462,32.669,127000.0
2006-05-03 09:55:00,57.24,57.43,57.15,57.43,51000.0,32.669,32.7775,32.6177,32.7775,51000.0
2006-05-03 10:00:00,57.48,57.48,57.24,57.33,61200.0,32.806,32.806,32.669,32.7204,61200.0
2006-05-03 10:05:00,57.31,57.46,57.22,57.31,54400.0,32.709,32.7946,32.6576,32.709,54400.0
2006-05-03 10:10:00,57.3,57.31,57.12,57.2,54400.0,32.7033,32.709,32.6006,32.6462,54400.0
2006-05-03 10:15:00,57.21,57.34,57.14,57.31,42800.0,32.6519,32.7261,32.612,32.709,42800.0
2006-05-03 10:20:00,57.31,57.4,57.27,57.35,31600.0,32.709,32.7604,32.6862,32.7318,31600.0
2006-05-03 10:25:00,57.37,57.54,57.25,57.53,61200.0,32.7432,32.8403,32.6748,32.8346,61200.0
2006-05-03 10:30:00,57.56,57.58,57.45,57.45,59400.0,32.8517,32.8631,32.7889,32.7889,59400.0
2006-05-03 10:35:00,57.43,57.45,57.1,57.12,80400.0,32.7775,32.7889,32.5891,32.6006,80400.0
2006-05-03 10:40:00,57.06,57.2,56.98,57.05,85400.0,32.5663,32.6462,32.5207,32.5606,85400.0
2006-05-03 10:45:00,57.01,57.06,56.81,56.88,81000.0,32.5378,32.5663,32.4236,32.4636,81000.0
2006-05-03 10:50:00,56.87,56.94,56.77,56.85,68000.0,32.4579,32.4978,32.4008,32.4465,68000.0
2006-05-03 10:55:00,56.84,57.04,56.83,56.86,54600.0,32.4408,32.5549,32.435,32.4522,54600.0
2006-05-03 11:00:00,56.88,57.08,56.88,57.08,105800.0,32.4636,32.5777,32.4636,32.5777,105800.0
2006-05-03 11:05:00,57.08,57.17,57.02,57.02,52600.0,32.5777,32.6291,32.5435,32.5435,52600.0
2006-05-03 11:10:00,57.04,57.15,56.99,57.07,32200.0,32.5549,32.6177,32.5264,32.572,32200.0
2006-05-03 11:15:00,57.07,57.08,56.92,56.95,40400.0,32.572,32.5777,32.4864,32.5035,40400.0
2006-05-03 11:20:00,56.92,57.01,56.87,56.97,46600.0,32.4864,32.5378,32.4579,32.5149,46600.0
2006-05-03 11:25:00,56.96,56.97,56.88,56.96,27200.0,32.5092,32.5149,32.4636,32.5092,27200.0
2006-05-03 11:30:00,56.93,56.98,56.9,56.97,48000.0,32.4921,32.5207,32.475,32.5149,48000.0
2006-05-03 11:35:00,56.97,57.12,56.97,57.12,49200.0,32.5149,32.6006,32.5149,32.6006,49200.0
2006-05-03 11:40:00,57.14,57.38,57.14,57.38,44200.0,32.612,32.7489,32.612,32.7489,44200.0
2006-05-03 11:45:00,57.38,57.43,57.31,57.43,53800.0,32.7489,32.7775,32.709,32.7775,53800.0
2006-05-03 11:50:00,57.43,57.59,57.4,57.57,68200.0,32.7775,32.8688,32.7604,32.8574,68200.0
2006-05-03 11:55:00,57.6,57.94,57.6,57.87,101800.0,32.8745,33.0686,32.8745,33.0286,101800.0
2006-05-03 12:00:00,57.88,57.95,57.79,57.85,56000.0,33.0343,33.0743,32.983,33.0172,56000.0
2006-05-03 12:05:00,57.85,57.91,57.81,57.84,27600.0,33.0172,33.0514,32.9944,33.0115,27600.0
2006-05-03 12:10:00,57.86,57.91,57.81,57.91,28000.0,33.0229,33.0514,32.9944,33.0514,28000.0
2006-05-03 12:15:00,57.91,58.18,57.91,58.15,49400.0,33.0514,33.2055,33.0514,33.1884,49400.0
2006-05-03 12:20:00,58.15,58.18,58.02,58.18,40200.0,33.1884,33.2055,33.1142,33.2055,40200.0
2006-05-03 12:25:00,58.17,58.2,58.04,58.08,29200.0,33.1998,33.217,33.1256,33.1485,29200.0
2006-05-03 12:30:00,58.05,58.1,58.05,58.09,8400.0,33.1313,33.1599,33.1313,33.1542,8400.0
2006-05-03 12:35:00,58.06,58.08,57.91,57.95,29600.0,33.1371,33.1485,33.0514,33.0743,29600.0
2006-05-03 12:40:00,57.91,57.96,57.83,57.87,55200.0,33.0514,33.08,33.0058,33.0286,55200.0
2006-05-03 12:45:00,57.87,57.94,57.87,57.91,12600.0,33.0286,33.0686,33.0286,33.0514,12600.0
2006-05-03 12:50:00,57.9,57.91,57.79,57.85,22400.0,33.0457,33.0514,32.983,33.0172,22400.0
2006-05-03 12:55:00,57.81,57.85,57.81,57.82,31600.0,32.9944,33.0172,32.9944,33.0001,31600.0
2006-05-03 13:00:00,57.82,57.82,57.75,57.75,57200.0,33.0001,33.0001,32.9601,32.9601,57200.0
2006-05-03 13:05:00,57.76,57.95,57.76,57.93,28000.0,32.9658,33.0743,32.9658,33.0629,28000.0
2006-05-03 13:10:00,57.93,58.02,57.93,57.99,26600.0,33.0629,33.1142,33.0629,33.0971,26600.0
2006-05-03 13:15:00,58.01,58.01,57.92,57.92,17400.0,33.1085,33.1085,33.0571,33.0571,17400.0
2006-05-03 13:20:00,57.93,57.94,57.87,57.87,14200.0,33.0629,33.0686,33.0286,33.0286,14200.0
2006-05-03 13:25:00,57.85,57.88,57.84,57.87,7800.0,33.0172,33.0343,33.0115,33.0286,7800.0
2006-05-03 13:30:00,57.88,57.95,57.88,57.9,12400.0,33.0343,33.0743,33.0343,33.0457,12400.0
2006-05-03 13:35:00,57.9,57.94,57.87,57.88,12400.0,33.0457,33.0686,33.0286,33.0343,12400.0
2006-05-03 13:40:00,57.88,57.92,57.86,57.86,14600.0,33.0343,33.0571,33.0229,33.0229,14600.0
2006-05-03 13:45:00,57.89,57.89,57.75,57.75,66800.0,33.04,33.04,32.9601,32.9601,66800.0
2006-05-03 13:50:00,57.74,57.74,57.62,57.68,42800.0,32.9544,32.9544,32.8859,32.9202,42800.0
2006-05-03 13:55:00,57.67,57.73,57.62,57.69,19800.0,32.9145,32.9487,32.8859,32.9259,19800.0
2006-05-03 14:00:00,57.69,57.82,57.68,57.8,33200.0,32.9259,33.0001,32.9202,32.9887,33200.0
2006-05-03 14:05:00,57.8,57.82,57.62,57.66,54200.0,32.9887,33.0001,32.8859,32.9088,54200.0
2006-05-03 14:10:00,57.65,57.67,57.51,57.59,48800.0,32.903,32.9145,32.8231,32.8688,48800.0
2006-05-03 14:15:00,57.59,57.59,57.35,57.39,53400.0,32.8688,32.8688,32.7318,32.7547,53400.0
2006-05-03 14:20:00,57.38,57.49,57.38,57.49,30600.0,32.7489,32.8117,32.7489,32.8117,30600.0
2006-05-03 14:25:00,57.47,57.47,57.41,57.43,22200.0,32.8003,32.8003,32.7661,32.7775,22200.0
2006-05-03 14:30:00,57.42,57.49,57.38,57.49,18000.0,32.7718,32.8117,32.7489,32.8117,18000.0
2006-05-03 14:35:00,57.49,57.69,57.49,57.59,53400.0,32.8117,32.9259,32.8117,32.8688,53400.0
2006-05-03 14:40:00,57.63,57.91,57.59,57.85,41200.0,32.8916,33.0514,32.8688,33.0172,41200.0
2006-05-03 14:45:00,57.85,57.85,57.73,57.73,26400.0,33.0172,33.0172,32.9487,32.9487,26400.0
2006-05-03 14:50:00,57.74,57.74,57.64,57.65,32600.0,32.9544,32.9544,32.8973,32.903,32600.0
2006-05-03 14:55:00,57.65,57.65,57.56,57.57,21600.0,32.903,32.903,32.8517,32.8574,21600.0
2006-05-03 15:00:00,57.57,57.58,57.51,57.56,43600.0,32.8574,32.8631,32.8231,32.8517,43600.0
2006-05-03 15:05:00,57.56,57.75,57.56,57.74,69400.0,32.8517,32.9601,32.8517,32.9544,69400.0
2006-05-03 15:10:00,57.71,57.9,57.71,57.84,65000.0,32.9373,33.0457,32.9373,33.0115,65000.0
2006-05-03 15:15:00,57.84,58.15,57.84,58.07,96000.0,33.0115,33.1884,33.0115,33.1428,96000.0
2006-05-03 15:20:00,58.06,58.33,58.05,58.28,99600.0,33.1371,33.2912,33.1313,33.2626,99600.0
2006-05-03 15:25:00,58.27,58.27,58.21,58.24,71800.0,33.2569,33.2569,33.2227,33.2398,71800.0
2006-05-03 15:30:00,58.24,58.32,58.23,58.32,101400.0,33.2398,33.2854,33.2341,33.2854,101400.0
2006-05-03 15:35:00,58.31,58.5,58.31,58.33,109800.0,33.2797,33.3882,33.2797,33.2912,109800.0
2006-05-03 15:40:00,58.33,58.5,58.3,58.5,104200.0,33.2912,33.3882,33.274,33.3882,104200.0
2006-05-03 15:45:00,58.48,58.65,58.48,58.6,92200.0,33.3768,33.4738,33.3768,33.4452,92200.0
2006-05-03 15:50:00,58.6,58.67,58.59,58.59,67200.0,33.4452,33.4852,33.4395,33.4395,67200.0
2006-05-03 15:55:00,58.59,58.62,58.56,58.59,104800.0,33.4395,33.4567,33.4224,33.4395,104800.0
2006-05-04 09:30:00,58.61,58.61,58.61,58.61,0.0,33.451,33.451,33.451,33.451,0.0
2006-05-04 09:35:00,59.0,59.0,58.75,58.77,77000.0,33.6735,33.6735,33.5309,33.5423,77000.0
2006-05-04 09:40:00,58.75,58.81,58.5,58.52,82200.0,33.5309,33.5651,33.3882,33.3996,82200.0
2006-05-04 09:45:00,58.56,58.56,58.17,58.18,80400.0,33.4224,33.4224,33.1998,33.2055,80400.0
2006-05-04 09:50:00,58.13,58.59,58.13,58.59,125200.0,33.177,33.4395,33.177,33.4395,125200.0
2006-05-04 09:55:00,58.58,58.6,58.49,58.59,64000.0,33.4338,33.4452,33.3825,33.4395,64000.0
2006-05-04 10:00:00,58.59,58.9,58.53,58.9,54600.0,33.4395,33.6165,33.4053,33.6165,54600.0
2006-05-04 10:05:00,58.94,58.94,58.7,58.7,55400.0,33.6393,33.6393,33.5023,33.5023,55400.0
2006-05-04 10:10:00,58.72,58.9,58.72,58.84,49400.0,33.5137,33.6165,33.5137,33.5822,49400.0
2006-05-04 10:15:00,58.86,58.95,58.75,58.85,70400.0,33.5936,33.645,33.5309,33.5879,70400.0
2006-05-04 10:20:00,58.85,58.85,58.57,58.57,62400.0,33.5879,33.5879,33.4281,33.4281,62400.0
2006-05-04 10:25:00,58.54,58.75,58.53,58.7,55200.0,33.411,33.5309,33.4053,33.5023,55200.0
2006-05-04 10:30:00,58.74,59.55,58.72,59.4,129000.0,33.5252,33.9875,33.5137,33.9018,129000.0
2006-05-04 10:35:00,59.42,59.42,59.13,59.17,126200.0,33.9133,33.9133,33.7477,33.7706,126200.0
2006-05-04 10:40:00,59.16,59.19,58.96,59.0,45200.0,33.7649,33.782,33.6507,33.6735,45200.0
2006-05-04 10:45:00,59.02,59.23,58.99,59.14,42400.0,33.685,33.8048,33.6678,33.7534,42400.0
2006-05-04 10:50:00,59.24,59.36,59.22,59.3,40800.0,33.8105,33.879,33.7991,33.8448,40800.0
2006-05-04 10:55:00,59.32,59.41,59.19,59.27,44600.0,33.8562,33.9075,33.782,33.8276,44600.0
2006-05-04 11:00:00,59.23,59.35,59.2,59.3,25600.0,33.8048,33.8733,33.7877,33.8448,25600.0
2006-05-04 11:05:00,59.27,59.27,59.03,59.04,38400.0,33.8276,33.8276,33.6907,33.6964,38400.0
2006-05-04 11:10:00,59.02,59.03,58.9,58.93,47600.0,33.685,33.6907,33.6165,33.6336,47600.0
2006-05-04 11:15:00,58.92,59.16,58.92,59.08,46000.0,33.6279,33.7649,33.6279,33.7192,46000.0
2006-05-04 11:20:00,59.08,59.22,59.02,59.21,27800.0,33.7192,33.7991,33.685,33.7934,27800.0
2006-05-04 11:25:00,59.21,59.3,59.21,59.3,71800.0,33.7934,33.8448,33.7934,33.8448,71800.0
2006-05-04 11:30:00,59.28,59.33,59.25,59.33,24000.0,33.8334,33.8619,33.8162,33.8619,24000.0
2006-05-04 11:35:00,59.35,59.45,59.31,59.31,29400.0,33.8733,33.9304,33.8505,33.8505,29400.0
2006-05-04 11:40:00,59.31,59.4,59.26,59.34,26000.0,33.8505,33.9018,33.8219,33.8676,26000.0
2006-05-04 11:45:00,59.29,59.38,59.24,59.34,16000.0,33.8391,33.8904,33.8105,33.8676,16000.0
2006-05-04 11:50:00,59.35,59.39,59.13,59.19,43400.0,33.8733,33.8961,33.7477,33.782,43400.0
2006-05-04 11:55:00,59.19,59.31,59.16,59.27,44800.0,33.782,33.8505,33.7649,33.8276,44800.0
2006-05-04 12:00:00,59.31,59.35,59.26,59.26,10800.0,33.8505,33.8733,33.8219,33.8219,10800.0
2006-05-04 12:05:00,59.29,59.29,59.02,59.02,39600.0,33.8391,33.8391,33.685,33.685,39600.0
2006-05-04 12:10:00,59.02,59.05,58.93,59.05,66800.0,33.685,33.7021,33.6336,33.7021,66800.0
2006-05-04 12:15:00,59.02,59.03,58.95,58.95,60200.0,33.685,33.6907,33.645,33.645,60200.0
2006-05-04 12:20:00,58.99,59.0,58.88,58.98,60200.0,33.6678,33.6735,33.6051,33.6621,60200.0
2006-05-04 12:25:00,58.95,59.07,58.95,59.03,41200.0,33.645,33.7135,33.645,33.6907,41200.0
2006-05-04 12:30:00,59.02,59.06,58.88,59.01,70000.0,33.685,33.7078,33.6051,33.6793,70000.0
2006-05-04 12:35:00,59.02,59.04,58.9,58.93,58800.0,33.685,33.6964,33.6165,33.6336,58800.0
2006-05-04 12:40:00,58.99,59.13,58.96,59.06,29000.0,33.6678,33.7477,33.6507,33.7078,29000.0
2006-05-04 12:45:00,59.05,59.16,59.01,59.15,26000.0,33.7021,33.7649,33.6793,33.7592,26000.0
2006-05-04 12:50:00,59.1,59.13,59.02,59.06,24200.0,33.7306,33.7477,33.685,33.7078,24200.0
2006-05-04 12:55:00,59.06,59.06,58.95,58.95,16200.0,33.7078,33.7078,33.645,33.645,16200.0
2006-05-04 13:00:00,58.94,59.04,58.93,59.01,18200.0,33.6393,33.6964,33.6336,33.6793,18200.0
2006-05-04 13:05:00,59.01,59.01,58.93,58.93,23800.0,33.6793,33.6793,33.6336,33.6336,23800.0
2006-05-04 13:10:00,58.93,58.95,58.88,58.88,48800.0,33.6336,33.645,33.6051,33.6051,48800.0
2006-05-04 13:15:00,58.88,58.99,58.85,58.98,66800.0,33.6051,33.6678,33.5879,33.6621,66800.0
2006-05-04 13:20:00,58.98,59.13,58.98,59.08,48200.0,33.6621,33.7477,33.6621,33.7192,48200.0
2006-05-04 13:25:00,59.04,59.07,59.0,59.02,17400.0,33.6964,33.7135,33.6735,33.685,17400.0
2006-05-04 13:30:00,59.02,59.11,59.01,59.05,27400.0,33.685,33.7363,33.6793,33.7021,27400.0
2006-05-04 13:35:00,59.05,59.06,58.96,58.99,27000.0,33.7021,33.7078,33.6507,33.6678,27000.0
2006-05-04 13:40:00,59.0,59.08,58.96,59.05,10800.0,33.6735,33.7192,33.6507,33.7021,10800.0
2006-05-04 13:45:00,59.04,59.23,59.04,59.21,24200.0,33.6964,33.8048,33.6964,33.7934,24200.0
2006-05-04 13:50:00,59.19,59.3,59.19,59.25,30000.0,33.782,33.8448,33.782,33.8162,30000.0
2006-05-04 13:55:00,59.23,59.25,59.14,59.23,24400.0,33.8048,33.8162,33.7534,33.8048,24400.0
2006-05-04 14:00:00,59.26,59.3,59.23,59.24,15800.0,33.8219,33.8448,33.8048,33.8105,15800.0
2006-05-04 14:05:00,59.26,59.37,59.24,59.37,31400.0,33.8219,33.8847,33.8105,33.8847,31400.0
2006-05-04 14:10:00,59.37,59.4,59.29,59.4,26000.0,33.8847,33.9018,33.8391,33.9018,26000.0
2006-05-04 14:15:00,59.38,59.44,59.27,59.41,26200.0,33.8904,33.9247,33.8276,33.9075,26200.0
2006-05-04 14:20:00,59.43,59.54,59.42,59.54,97000.0,33.919,33.9817,33.9133,33.9817,97000.0
2006-05-04 14:25:00,59.55,59.73,59.43,59.73,73200.0,33.9875,34.0902,33.919,34.0902,73200.0
2006-05-04 14:30:00,59.74,59.74,59.49,59.58,50600.0,34.0959,34.0959,33.9532,34.0046,50600.0
2006-05-04 14:35:00,59.55,59.62,59.51,59.59,26200.0,33.9875,34.0274,33.9646,34.0103,26200.0
2006-05-04 14:40:00,59.62,59.62,59.51,59.55,22600.0,34.0274,34.0274,33.9646,33.9875,22600.0
2006-05-04 14:45:00,59.55,59.6,59.5,59.52,47200.0,33.9875,34.016,33.9589,33.9703,47200.0
2006-05-04 14:50:00,59.5,59.52,59.42,59.47,19200.0,33.9589,33.9703,33.9133,33.9418,19200.0
2006-05-04 14:55:00,59.47,59.47,59.38,59.44,18800.0,33.9418,33.9418,33.8904,33.9247,18800.0
2006-05-04 15:00:00,59.43,59.52,59.17,59.47,37200.0,33.919,33.9703,33.7706,33.9418,37200.0
2006-05-04 15:05:00,59.45,59.45,59.34,59.35,48600.0,33.9304,33.9304,33.8676,33.8733,48600.0
2006-05-04 15:10:00,59.36,59.47,59.35,59.36,26000.0,33.879,33.9418,33.8733,33.879,26000.0
2006-05-04 15:15:00,59.37,59.49,59.37,59.49,25000.0,33.8847,33.9532,33.8847,33.9532,25000.0
2006-05-04 15:20:00,59.49,59.63,59.49,59.58,64600.0,33.9532,34.0331,33.9532,34.0046,64600.0
2006-05-04 15:25:00,59.58,59.63,59.56,59.63,22000.0,34.0046,34.0331,33.9932,34.0331,22000.0
2006-05-04 15:30:00,59.6,59.7,59.6,59.64,36200.0,34.016,34.0731,34.016,34.0388,36200.0
2006-05-04 15:35:00,59.65,59.77,59.6,59.76,81600.0,34.0445,34.113,34.016,34.1073,81600.0
2006-05-04 15:40:00,59.76,59.77,59.59,59.62,61600.0,34.1073,34.113,34.0103,34.0274,61600.0
2006-05-04 15:45:00,59.62,59.74,59.62,59.69,49800.0,34.0274,34.0959,34.0274,34.0674,49800.0
2006-05-04 15:50:00,59.71,59.71,59.58,59.6,83400.0,34.0788,34.0788,34.0046,34.016,83400.0
2006-05-04 15:55:00,59.62,59.63,59.57,59.59,63400.0,34.0274,34.0331,33.9989,34.0103,63400.0
2006-05-05 09:30:00,59.52,59.65,59.35,59.42,99200.0,33.9703,34.0445,33.8733,33.9133,99200.0
2006-05-05 09:35:00,59.41,59.9,59.26,59.72,102800.0,33.9075,34.1872,33.8219,34.0845,102800.0
2006-05-05 09:40:00,59.71,59.74,59.47,59.6,79800.0,34.0788,34.0959,33.9418,34.016,79800.0
2006-05-05 09:45:00,59.6,59.95,59.52,59.89,73800.0,34.016,34.2157,33.9703,34.1815,73800.0
2006-05-05 09:50:00,59.88,60.09,59.74,60.05,85200.0,34.1758,34.2956,34.0959,34.2728,85200.0
2006-05-05 09:55:00,60.05,60.3,60.05,60.16,66400.0,34.2728,34.4155,34.2728,34.3356,66400.0
2006-05-05 10:00:00,60.16,60.23,59.97,59.97,59000.0,34.3356,34.3756,34.2272,34.2272,59000.0
2006-05-05 10:05:00,59.96,60.02,59.82,59.84,57000.0,34.2215,34.2557,34.1416,34.153,57000.0
2006-05-05 10:10:00,59.87,59.98,59.71,59.75,61400.0,34.1701,34.2329,34.0788,34.1016,61400.0
2006-05-05 10:15:00,59.74,59.75,59.38,59.4,99200.0,34.0959,34.1016,33.8904,33.9018,99200.0
2006-05-05 10:20:00,59.37,59.37,59.08,59.22,92000.0,33.8847,33.8847,33.7192,33.7991,92000.0
2006-05-05 10:25:00,59.18,59.26,58.71,58.83,89200.0,33.7763,33.8219,33.508,33.5765,89200.0
2006-05-05 10:30:00,58.83,59.0,58.82,58.95,78600.0,33.5765,33.6735,33.5708,33.645,78600.0
2006-05-05 10:35:00,58.92,59.15,58.9,59.11,77000.0,33.6279,33.7592,33.6165,33.7363,77000.0
2006-05-05 10:40:00,59.17,59.2,58.98,59.03,54800.0,33.7706,33.7877,33.6621,33.6907,54800.0
2006-05-05 10:45:00,59.01,59.06,58.96,58.96,49400.0,33.6793,33.7078,33.6507,33.6507,49400.0
2006-05-05 10:50:00,58.97,59.24,58.96,59.24,51400.0,33.6564,33.8105,33.6507,33.8105,51400.0
2006-05-05 10:55:00,59.25,59.29,59.13,59.13,57400.0,33.8162,33.8391,33.7477,33.7477,57400.0
2006-05-05 11:00:00,59.15,59.21,59.12,59.15,31800.0,33.7592,33.7934,33.742,33.7592,31800.0
2006-05-05 11:05:00,59.15,59.17,59.09,59.12,32200.0,33.7592,33.7706,33.7249,33.742,32200.0
2006-05-05 11:10:00,59.13,59.22,59.1,59.11,61600.0,33.7477,33.7991,33.7306,33.7363,61600.0
2006-05-05 11:15:00,59.12,59.14,59.08,59.13,92200.0,33.742,33.7534,33.7192,33.7477,92200.0
2006-05-05 11:20:00,59.13,59.2,59.13,59.2,43400.0,33.7477,33.7877,33.7477,33.7877,43400.0
2006-05-05 11:25:00,59.19,59.21,59.17,59.2,29400.0,33.782,33.7934,33.7706,33.7877,29400.0
2006-05-05 11:30:00,59.27,59.4,59.27,59.35,37800.0,33.8276,33.9018,33.8276,33.8733,37800.0
2006-05-05 11:35:00,59.35,59.43,59.32,59.41,31400.0,33.8733,33.919,33.8562,33.9075,31400.0
2006-05-05 11:40:00,59.41,59.48,59.34,59.44,40800.0,33.9075,33.9475,33.8676,33.9247,40800.0
2006-05-05 11:45:00,59.44,59.47,59.18,59.18,32600.0,33.9247,33.9418,33.7763,33.7763,32600.0
2006-05-05 11:50:00,59.18,59.23,59.16,59.19,38800.0,33.7763,33.8048,33.7649,33.782,38800.0
2006-05-05 11:55:00,59.18,59.19,59.13,59.16,22800.0,33.7763,33.782,33.7477,33.7649,22800.0
2006-05-05 12:00:00,59.16,59.16,59.0,59.0,22600.0,33.7649,33.7649,33.6735,33.6735,22600.0
2006-05-05 12:05:00,58.99,59.02,58.94,58.99,55800.0,33.6678,33.685,33.6393,33.6678,55800.0
2006-05-05 12:10:00,59.02,59.02,58.89,58.94,41400.0,33.685,33.685,33.6108,33.6393,41400.0
2006-05-05 12:15:00,58.95,59.05,58.89,58.9,35000.0,33.645,33.7021,33.6108,33.6165,35000.0
2006-05-05 12:20:00,58.88,58.91,58.85,58.88,12600.0,33.6051,33.6222,33.5879,33.6051,12600.0
2006-05-05 12:25:00,58.85,58.87,58.75,58.87,26600.0,33.5879,33.5993,33.5309,33.5993,26600.0
2006-05-05 12:30:00,58.83,58.85,58.76,58.76,30800.0,33.5765,33.5879,33.5366,33.5366,30800.0
2006-05-05 12:35:00,58.77,58.77,58.68,58.71,67800.0,33.5423,33.5423,33.4909,33.508,67800.0
2006-05-05 12:40:00,58.7,58.71,58.58,58.63,37800.0,33.5023,33.508,33.4338,33.4624,37800.0
2006-05-05 12:45:00,58.62,58.74,58.53,58.72,34600.0,33.4567,33.5252,33.4053,33.5137,34600.0
2006-05-05 12:50:00,58.71,58.77,58.57,58.63,68000.0,33.508,33.5423,33.4281,33.4624,68000.0
2006-05-05 12:55:00,58.61,58.65,58.54,58.57,18200.0,33.451,33.4738,33.411,33.4281,18200.0
2006-05-05 13:00:00,58.59,58.59,58.35,58.57,59400.0,33.4395,33.4395,33.3026,33.4281,59400.0
2006-05-05 13:05:00,58.58,58.6,58.51,58.58,20800.0,33.4338,33.4452,33.3939,33.4338,20800.0
2006-05-05 13:10:00,58.58,58.7,58.58,58.7,15400.0,33.4338,33.5023,33.4338,33.5023,15400.0
2006-05-05 13:15:00,58.7,58.75,58.68,58.7,12400.0,33.5023,33.5309,33.4909,33.5023,12400.0
2006-05-05 13:20:00,58.71,58.76,58.7,58.74,14200.0,33.508,33.5366,33.5023,33.5252,14200.0
2006-05-05 13:25:00,58.77,58.77,58.66,58.66,11200.0,33.5423,33.5423,33.4795,33.4795,11200.0
2006-05-05 13:30:00,58.66,58.7,58.61,58.62,29800.0,33.4795,33.5023,33.451,33.4567,29800.0
2006-05-05 13:35:00,58.62,58.73,58.61,58.67,18800.0,33.4567,33.5194,33.451,33.4852,18800.0
2006-05-05 13:40:00,58.67,58.67,58.59,58.62,19400.0,33.4852,33.4852,33.4395,33.4567,19400.0
2006-05-05 13:45:00,58.65,58.67,58.55,58.55,15800.0,33.4738,33.4852,33.4167,33.4167,15800.0
2006-05-05 13:50:00,58.55,58.58,58.48,58.52,27600.0,33.4167,33.4338,33.3768,33.3996,27600.0
2006-05-05 13:55:00,58.52,58.58,58.51,58.55,14600.0,33.3996,33.4338,33.3939,33.4167,14600.0
2006-05-05 14:00:00,58.6,58.65,58.55,58.58,20800.0,33.4452,33.4738,33.4167,33.4338,20800.0
2006-05-05 14:05:00,58.55,58.6,58.52,58.57,19800.0,33.4167,33.4452,33.3996,33.4281,19800.0
2006-05-05 14:10:00,58.56,58.74,58.56,58.74,23200.0,33.4224,33.5252,33.4224,33.5252,23200.0
2006-05-05 14:15:00,58.74,58.75,58.6,58.66,37200.0,33.5252,33.5309,33.4452,33.4795,37200.0
2006-05-05 14:20:00,58.67,58.81,58.65,58.72,36400.0,33.4852,33.5651,33.4738,33.5137,36400.0
2006-05-05 14:25:00,58.73,58.75,58.66,58.72,19800.0,33.5194,33.5309,33.4795,33.5137,19800.0
2006-05-05 14:30:00,58.72,58.76,58.69,58.74,16400.0,33.5137,33.5366,33.4966,33.5252,16400.0
2006-05-05 14:35:00,58.74,58.82,58.69,58.81,39200.0,33.5252,33.5708,33.4966,33.5651,39200.0
2006-05-05 14:40:00,58.77,58.8,58.69,58.71,17000.0,33.5423,33.5594,33.4966,33.508,17000.0
2006-05-05 14:45:00,58.7,58.88,58.68,58.88,30000.0,33.5023,33.6051,33.4909,33.6051,30000.0
2006-05-05 14:50:00,58.88,58.95,58.83,58.85,32200.0,33.6051,33.645,33.5765,33.5879,32200.0
2006-05-05 14:55:00,58.85,58.85,58.76,58.82,28800.0,33.5879,33.5879,33.5366,33.5708,28800.0
2006-05-05 15:00:00,58.82,58.83,58.71,58.71,24200.0,33.5708,33.5765,33.508,33.508,24200.0
2006-05-05 15:05:00,58.72,58.79,58.69,58.71,9800.0,33.5137,33.5537,33.4966,33.508,9800.0
2006-05-05 15:10:00,58.71,58.86,58.71,58.86,15000.0,33.508,33.5936,33.508,33.5936,15000.0
2006-05-05 15:15:00,58.87,58.87,58.78,58.78,20800.0,33.5993,33.5993,33.548,33.548,20800.0
2006-05-05 15:20:00,58.77,58.77,58.56,58.6,52600.0,33.5423,33.5423,33.4224,33.4452,52600.0
2006-05-05 15:25:00,58.62,58.64,58.56,58.57,23400.0,33.4567,33.4681,33.4224,33.4281,23400.0
2006-05-05 15:30:00,58.57,58.67,58.57,58.66,34400.0,33.4281,33.4852,33.4281,33.4795,34400.0
2006-05-05 15:35:00,58.64,58.69,58.56,58.62,51600.0,33.4681,33.4966,33.4224,33.4567,51600.0
2006-05-05 15:40:00,58.58,58.6,58.49,58.49,51000.0,33.4338,33.4452,33.3825,33.3825,51000.0
2006-05-05 15:45:00,58.48,58.51,58.46,58.47,62600.0,33.3768,33.3939,33.3653,33.3711,62600.0
2006-05-05 15:50:00,58.47,58.47,58.38,58.39,72000.0,33.3711,33.3711,33.3197,33.3254,72000.0
2006-05-05 15:55:00,58.4,58.5,58.35,58.5,120000.0,33.3311,33.3882,33.3026,33.3882,120000.0
2006-05-08 09:30:00,59.27,59.27,58.73,58.88,151600.0,33.8276,33.8276,33.5194,33.6051,151600.0
2006-05-08 09:35:00,58.88,59.01,58.87,58.93,65600.0,33.6051,33.6793,33.5993,33.6336,65600.0
2006-05-08 09:40:00,58.91,59.29,58.91,59.24,93200.0,33.6222,33.8391,33.6222,33.8105,93200.0
2006-05-08 09:45:00,59.2,59.6,59.17,59.48,89000.0,33.7877,34.016,33.7706,33.9475,89000.0
2006-05-08 09:50:00,59.49,59.77,59.49,59.74,106800.0,33.9532,34.113,33.9532,34.0959,106800.0
2006-05-08 09:55:00,59.76,59.8,59.48,59.59,78800.0,34.1073,34.1301,33.9475,34.0103,78800.0
2006-05-08 10:00:00,59.54,59.58,59.45,59.46,49400.0,33.9817,34.0046,33.9304,33.9361,49400.0
2006-05-08 10:05:00,59.46,59.46,59.29,59.3,61000.0,33.9361,33.9361,33.8391,33.8448,61000.0
2006-05-08 10:10:00,59.31,59.38,59.06,59.07,112200.0,33.8505,33.8904,33.7078,33.7135,112200.0
2006-05-08 10:15:00,59.12,59.12,58.85,58.89,112000.0,33.742,33.742,33.5879,33.6108,112000.0
2006-05-08 10:20:00,58.89,58.91,58.56,58.65,141200.0,33.6108,33.6222,33.4224,33.4738,141200.0
2006-05-08 10:25:00,58.6,58.83,58.59,58.81,107000.0,33.4452,33.5765,33.4395,33.5651,107000.0
2006-05-08 10:30:00,58.82,58.87,58.65,58.75,82000.0,33.5708,33.5993,33.4738,33.5309,82000.0
2006-05-08 10:35:00,58.77,58.93,58.67,58.72,60200.0,33.5423,33.6336,33.4852,33.5137,60200.0
2006-05-08 10:40:00,58.72,58.77,58.6,58.64,67600.0,33.5137,33.5423,33.4452,33.4681,67600.0
2006-05-08 10:45:00,58.61,58.75,58.61,58.74,56400.0,33.451,33.5309,33.451,33.5252,56400.0
2006-05-08 10:50:00,58.76,58.99,58.74,58.94,29800.0,33.5366,33.6678,33.5252,33.6393,29800.0
2006-05-08 10:55:00,58.94,58.94,58.8,58.92,34000.0,33.6393,33.6393,33.5594,33.6279,34000.0
2006-05-08 11:00:00,58.97,58.98,58.83,58.86,47000.0,33.6564,33.6621,33.5765,33.5936,47000.0
2006-05-08 11:05:00,58.85,59.18,58.84,59.17,27000.0,33.5879,33.7763,33.5822,33.7706,27000.0
2006-05-08 11:10:00,59.18,59.33,59.12,59.28,41200.0,33.7763,33.8619,33.742,33.8334,41200.0
2006-05-08 11:15:00,59.28,59.31,59.15,59.16,38200.0,33.8334,33.8505,33.7592,33.7649,38200.0
2006-05-08 11:20:00,59.15,59.22,59.05,59.13,46400.0,33.7592,33.7991,33.7021,33.7477,46400.0
2006-05-08 11:25:00,59.1,59.23,59.1,59.2,21400.0,33.7306,33.8048,33.7306,33.7877,21400.0
2006-05-08 11:30:00,59.2,59.27,59.18,59.26,13200.0,33.7877,33.8276,33.7763,33.8219,13200.0
2006-05-08 11:35:00,59.26,59.52,59.26,59.5,55200.0,33.8219,33.9703,33.8219,33.9589,55200.0
2006-05-08 11:40:00,59.52,59.52,59.38,59.41,19200.0,33.9703,33.9703,33.8904,33.9075,19200.0
2006-05-08 11:45:00,59.41,59.46,59.25,59.25,19200.0,33.9075,33.9361,33.8162,33.8162,19200.0
2006-05-08 11:50:00,59.25,59.27,59.18,59.2,30200.0,33.8162,33.8276,33.7763,33.7877,30200.0
2006-05-08 11:55:00,59.2,59.2,59.1,59.1,24600.0,33.7877,33.7877,33.7306,33.7306,24600.0
2006-05-08 12:00:00,59.1,59.17,59.06,59.06,24800.0,33.7306,33.7706,33.7078,33.7078,24800.0
2006-05-08 12:05:00,59.08,59.1,59.02,59.1,17600.0,33.7192,33.7306,33.685,33.7306,17600.0
2006-05-08 12:10:00,59.06,59.07,58.98,59.01,14000.0,33.7078,33.7135,33.6621,33.6793,14000.0
2006-05-08 12:15:00,58.98,59.02,58.93,58.93,10000.0,33.6621,33.685,33.6336,33.6336,10000.0
2006-05-08 12:20:00,58.96,59.08,58.96,59.08,30400.0,33.6507,33.7192,33.6507,33.7192,30400.0
2006-05-08 12:25:00,59.07,59.18,59.03,59.1,24600.0,33.7135,33.7763,33.6907,33.7306,24600.0
2006-05-08 12:30:00,59.1,59.1,59.07,59.1,6800.0,33.7306,33.7306,33.7135,33.7306,6800.0
2006-05-08 12:35:00,59.06,59.11,59.02,59.05,12200.0,33.7078,33.7363,33.685,33.7021,12200.0
2006-05-08 12:40:00,59.08,59.24,59.08,59.16,22800.0,33.7192,33.8105,33.7192,33.7649,22800.0
2006-05-08 12:45:00,59.18,59.24,59.16,59.21,13200.0,33.7763,33.8105,33.7649,33.7934,13200.0
2006-05-08 12:50:00,59.2,59.2,59.08,59.09,16400.0,33.7877,33.7877,33.7192,33.7249,16400.0
2006-05-08 12:55:00,59.08,59.1,59.02,59.08,19800.0,33.7192,33.7306,33.685,33.7192,19800.0
2006-05-08 13:00:00,59.08,59.1,59.03,59.05,9200.0,33.7192,33.7306,33.6907,33.7021,9200.0
2006-05-08 13:05:00,59.08,59.08,58.95,58.96,25800.0,33.7192,33.7192,33.645,33.6507,25800.0
2006-05-08 13:10:00,59.0,59.01,58.85,58.85,20400.0,33.6735,33.6793,33.5879,33.5879,20400.0
2006-05-08 13:15:00,58.86,59.0,58.86,59.0,10800.0,33.5936,33.6735,33.5936,33.6735,10800.0
2006-05-08 13:20:00,59.01,59.08,58.96,58.96,24600.0,33.6793,33.7192,33.6507,33.6507,24600.0
2006-05-08 13:25:00,58.95,59.09,58.91,59.07,17000.0,33.645,33.7249,33.6222,33.7135,17000.0
2006-05-08 13:30:00,59.09,59.13,59.05,59.1,12200.0,33.7249,33.7477,33.7021,33.7306,12200.0
2006-05-08 13:35:00,59.09,59.12,59.01,59.06,16000.0,33.7249,33.742,33.6793,33.7078,16000.0
2006-05-08 13:40:00,59.04,59.07,58.99,59.01,14000.0,33.6964,33.7135,33.6678,33.6793,14000.0
2006-05-08 13:45:00,59.01,59.06,58.98,59.06,14200.0,33.6793,33.7078,33.6621,33.7078,14200.0
2006-05-08 13:50:00,59.05,59.07,58.97,59.03,22200.0,33.7021,33.7135,33.6564,33.6907,22200.0
2006-05-08 13:55:00,59.02,59.02,58.98,58.99,24800.0,33.685,33.685,33.6621,33.6678,24800.0
2006-05-08 14:00:00,58.99,59.18,58.98,59.07,47600.0,33.6678,33.7763,33.6621,33.7135,47600.0
2006-05-08 14:05:00,59.07,59.16,59.07,59.16,6200.0,33.7135,33.7649,33.7135,33.7649,6200.0
2006-05-08 14:10:00,59.17,59.25,59.17,59.24,31400.0,33.7706,33.8162,33.7706,33.8105,31400.0
2006-05-08 14:15:00,59.24,59.27,59.18,59.18,26200.0,33.8105,33.8276,33.7763,33.7763,26200.0
2006-05-08 14:20:00,59.23,59.24,59.16,59.23,16800.0,33.8048,33.8105,33.7649,33.8048,16800.0
2006-05-08 14:25:00,59.24,59.27,59.2,59.27,10600.0,33.8105,33.8276,33.7877,33.8276,10600.0
2006-05-08 14:30:00,59.27,59.32,59.25,59.3,15400.0,33.8276,33.8562,33.8162,33.8448,15400.0
2006-05-08 14:35:00,59.34,59.45,59.31,59.37,17400.0,33.8676,33.9304,33.8505,33.8847,17400.0
2006-05-08 14:40:00,59.34,59.38,59.25,59.26,18800.0,33.8676,33.8904,33.8162,33.8219,18800.0
2006-05-08 14:45:00,59.25,59.49,59.25,59.47,18600.0,33.8162,33.9532,33.8162,33.9418,18600.0
2006-05-08 14:50:00,59.45,59.45,59.39,59.41,32600.0,33.9304,33.9304,33.8961,33.9075,32600.0
2006-05-08 14:55:00,59.39,59.47,59.39,59.41,20600.0,33.8961,33.9418,33.8961,33.9075,20600.0
2006-05-08 15:00:00,59.42,59.43,59.34,59.38,30800.0,33.9133,33.919,33.8676,33.8904,30800.0
2006-05-08 15:05:00,59.38,59.57,59.38,59.45,49000.0,33.8904,33.9989,33.8904,33.9304,49000.0
2006-05-08 15:10:00,59.49,59.51,59.43,59.51,24400.0,33.9532,33.9646,33.919,33.9646,24400.0
2006-05-08 15:15:00,59.52,59.56,59.48,59.51,47200.0,33.9703,33.9932,33.9475,33.9646,47200.0
2006-05-08 15:20:00,59.51,59.52,59.43,59.51,25400.0,33.9646,33.9703,33.919,33.9646,25400.0
2006-05-08 15:25:00,59.49,59.58,59.49,59.57,38400.0,33.9532,34.0046,33.9532,33.9989,38400.0
2006-05-08 15:30:00,59.58,59.63,59.54,59.57,39000.0,34.0046,34.0331,33.9817,33.9989,39000.0
2006-05-08 15:35:00,59.59,59.62,59.53,59.6,44000.0,34.0103,34.0274,33.976,34.016,44000.0
2006-05-08 15:40:00,59.59,59.62,59.58,59.6,34400.0,34.0103,34.0274,34.0046,34.016,34400.0
2006-05-08 15:45:00,59.6,59.61,59.49,59.5,50200.0,34.016,34.0217,33.9532,33.9589,50200.0
2006-05-08 15:50:00,59.49,59.58,59.49,59.55,53200.0,33.9532,34.0046,33.9532,33.9875,53200.0
2006-05-08 15:55:00,59.56,59.64,59.55,59.62,78800.0,33.9932,34.0388,33.9875,34.0274,78800.0
2006-05-09 09:30:00,59.62,59.63,59.27,59.31,107800.0,34.0274,34.0331,33.8276,33.8505,107800.0
2006-05-09 09:35:00,59.31,59.46,59.29,59.44,51000.0,33.8505,33.9361,33.8391,33.9247,51000.0
2006-05-09 09:40:00,59.45,59.7,59.33,59.35,64600.0,33.9304,34.0731,33.8619,33.8733,64600.0
2006-05-09 09:45:00,59.33,59.41,59.27,59.27,119200.0,33.8619,33.9075,33.8276,33.8276,119200.0
2006-05-09 09:50:00,59.29,59.29,59.1,59.12,94600.0,33.8391,33.8391,33.7306,33.742,94600.0
2006-05-09 09:55:00,59.1,59.1,58.77,58.81,81800.0,33.7306,33.7306,33.5423,33.5651,81800.0
2006-05-09 10:00:00,58.81,58.81,58.5,58.74,165800.0,33.5651,33.5651,33.3882,33.5252,165800.0
2006-05-09 10:05:00,58.74,58.9,58.7,58.77,82800.0,33.5252,33.6165,33.5023,33.5423,82800.0
2006-05-09 10:10:00,58.77,58.85,58.74,58.82,56200.0,33.5423,33.5879,33.5252,33.5708,56200.0
2006-05-09 10:15:00,58.82,58.85,58.78,58.81,57200.0,33.5708,33.5879,33.548,33.5651,57200.0
2006-05-09 10:20:00,58.77,59.0,58.77,58.9,70400.0,33.5423,33.6735,33.5423,33.6165,70400.0
2006-05-09 10:25:00,58.9,58.94,58.85,58.87,66800.0,33.6165,33.6393,33.5879,33.5993,66800.0
2006-05-09 10:30:00,58.89,59.1,58.87,59.02,68600.0,33.6108,33.7306,33.5993,33.685,68600.0
2006-05-09 10:35:00,59.02,59.02,58.94,58.95,61000.0,33.685,33.685,33.6393,33.645,61000.0
2006-05-09 10:40:00,58.94,59.06,58.94,59.02,238000.0,33.6393,33.7078,33.6393,33.685,238000.0
2006-05-09 10:45:00,59.02,59.02,58.88,58.94,65000.0,33.685,33.685,33.6051,33.6393,65000.0
2006-05-09 10:50:00,58.93,58.98,58.88,58.98,42000.0,33.6336,33.6621,33.6051,33.6621,42000.0
2006-05-09 10:55:00,58.98,59.0,58.95,58.99,23400.0,33.6621,33.6735,33.645,33.6678,23400.0
2006-05-09 11:00:00,58.99,59.0,58.87,58.91,46400.0,33.6678,33.6735,33.5993,33.6222,46400.0
2006-05-09 11:05:00,58.91,58.99,58.91,58.99,41000.0,33.6222,33.6678,33.6222,33.6678,41000.0
2006-05-09 11:10:00,58.95,59.22,58.95,59.21,42000.0,33.645,33.7991,33.645,33.7934,42000.0
2006-05-09 11:15:00,59.22,59.24,59.13,59.22,96000.0,33.7991,33.8105,33.7477,33.7991,96000.0
2006-05-09 11:20:00,59.23,59.24,59.12,59.13,122600.0,33.8048,33.8105,33.742,33.7477,122600.0
2006-05-09 11:25:00,59.12,59.13,58.99,59.09,32800.0,33.742,33.7477,33.6678,33.7249,32800.0
2006-05-09 11:30:00,59.12,59.12,59.03,59.05,28000.0,33.742,33.742,33.6907,33.7021,28000.0
2006-05-09 11:35:00,59.01,59.02,58.9,58.93,53400.0,33.6793,33.685,33.6165,33.6336,53400.0
2006-05-09 11:40:00,58.93,59.06,58.93,59.02,31800.0,33.6336,33.7078,33.6336,33.685,31800.0
2006-05-09 11:45:00,59.01,59.01,58.76,58.79,51600.0,33.6793,33.6793,33.5366,33.5537,51600.0
2006-05-09 11:50:00,58.79,58.82,58.73,58.81,63200.0,33.5537,33.5708,33.5194,33.5651,63200.0
2006-05-09 11:55:00,58.8,58.85,58.8,58.84,24800.0,33.5594,33.5879,33.5594,33.5822,24800.0
2006-05-09 12:00:00,58.84,58.84,58.7,58.78,53800.0,33.5822,33.5822,33.5023,33.548,53800.0
2006-05-09 12:05:00,58.77,58.79,58.73,58.75,14200.0,33.5423,33.5537,33.5194,33.5309,14200.0
2006-05-09 12:10:00,58.75,58.82,58.75,58.76,46200.0,33.5309,33.5708,33.5309,33.5366,46200.0
2006-05-09 12:15:00,58.76,58.79,58.67,58.74,27400.0,33.5366,33.5537,33.4852,33.5252,27400.0
2006-05-09 12:20:00,58.74,58.74,58.63,58.71,75000.0,33.5252,33.5252,33.4624,33.508,75000.0
2006-05-09 12:25:00,58.7,58.73,58.65,58.73,31000.0,33.5023,33.5194,33.4738,33.5194,31000.0
2006-05-09 12:30:00,58.69,58.72,58.68,58.69,14800.0,33.4966,33.5137,33.4909,33.4966,14800.0
2006-05-09 12:35:00,58.71,58.72,58.63,58.68,50000.0,33.508,33.5137,33.4624,33.4909,50000.0
2006-05-09 12:40:00,58.68,58.7,58.63,58.65,68000.0,33.4909,33.5023,33.4624,33.4738,68000.0
2006-05-09 12:45:00,58.63,58.63,58.52,58.54,29400.0,33.4624,33.4624,33.3996,33.411,29400.0
2006-05-09 12:50:00,58.53,58.53,58.38,58.51,70800.0,33.4053,33.4053,33.3197,33.3939,70800.0
2006-05-09 12:55:00,58.51,58.54,58.48,58.48,15600.0,33.3939,33.411,33.3768,33.3768,15600.0
2006-05-09 13:00:00,58.49,58.52,58.44,58.44,36200.0,33.3825,33.3996,33.3539,33.3539,36200.0
2006-05-09 13:05:00,58.45,58.46,58.27,58.31,55000.0,33.3596,33.3653,33.2569,33.2797,55000.0
2006-05-09 13:10:00,58.31,58.41,58.3,58.41,27400.0,33.2797,33.3368,33.274,33.3368,27400.0
2006-05-09 13:15:00,58.39,58.53,58.38,58.53,38600.0,33.3254,33.4053,33.3197,33.4053,38600.0
2006-05-09 13:20:00,58.53,58.53,58.48,58.52,19800.0,33.4053,33.4053,33.3768,33.3996,19800.0
2006-05-09 13:25:00,58.55,58.56,58.52,58.52,30000.0,33.4167,33.4224,33.3996,33.3996,30000.0
2006-05-09 13:30:00,58.5,58.53,58.49,58.52,25800.0,33.3882,33.4053,33.3825,33.3996,25800.0
2006-05-09 13:35:00,58.52,58.52,58.48,58.48,16600.0,33.3996,33.3996,33.3768,33.3768,16600.0
2006-05-09 13:40:00,58.48,58.49,58.46,58.48,20000.0,33.3768,33.3825,33.3653,33.3768,20000.0
2006-05-09 13:45:00,58.48,58.49,58.42,58.49,23600.0,33.3768,33.3825,33.3425,33.3825,23600.0
2006-05-09 13:50:00,58.49,58.56,58.47,58.56,34800.0,33.3825,33.4224,33.3711,33.4224,34800.0
2006-05-09 13:55:00,58.55,58.6,58.5,58.52,65000.0,33.4167,33.4452,33.3882,33.3996,65000.0
2006-05-09 14:00:00,58.53,58.53,58.47,58.52,24000.0,33.4053,33.4053,33.3711,33.3996,24000.0
2006-05-09 14:05:00,58.53,58.57,58.5,58.53,22000.0,33.4053,33.4281,33.3882,33.4053,22000.0
2006-05-09 14:10:00,58.53,58.56,58.52,58.56,21000.0,33.4053,33.4224,33.3996,33.4224,21000.0
2006-05-09 14:15:00,58.55,58.56,58.52,58.55,26600.0,33.4167,33.4224,33.3996,33.4167,26600.0
2006-05-09 14:20:00,58.55,58.63,58.54,58.63,43600.0,33.4167,33.4624,33.411,33.4624,43600.0
2006-05-09 14:25:00,58.63,58.64,58.57,58.57,21400.0,33.4624,33.4681,33.4281,33.4281,21400.0
2006-05-09 14:30:00,58.57,58.57,58.48,58.48,42200.0,33.4281,33.4281,33.3768,33.3768,42200.0
2006-05-09 14:35:00,58.48,58.49,58.46,58.46,38200.0,33.3768,33.3825,33.3653,33.3653,38200.0
2006-05-09 14:40:00,58.46,58.49,58.44,58.47,19600.0,33.3653,33.3825,33.3539,33.3711,19600.0
2006-05-09 14:45:00,58.47,59.09,58.46,58.47,25800.0,33.3711,33.7249,33.3653,33.3711,25800.0
2006-05-09 14:50:00,58.47,58.47,58.4,58.44,50600.0,33.3711,33.3711,33.3311,33.3539,50600.0
2006-05-09 14:55:00,58.43,58.45,58.4,58.45,29600.0,33.3482,33.3596,33.3311,33.3596,29600.0
2006-05-09 15:00:00,58.45,58.52,58.44,58.52,36200.0,33.3596,33.3996,33.3539,33.3996,36200.0
2006-05-09 15:05:00,58.52,58.56,58.51,58.52,29600.0,33.3996,33.4224,33.3939,33.3996,29600.0
2006-05-09 15:10:00,58.51,58.51,58.43,58.43,20800.0,33.3939,33.3939,33.3482,33.3482,20800.0
2006-05-09 15:15:00,58.45,58.46,58.41,58.43,41600.0,33.3596,33.3653,33.3368,33.3482,41600.0
2006-05-09 15:20:00,58.42,58.47,58.42,58.44,32400.0,33.3425,33.3711,33.3425,33.3539,32400.0
2006-05-09 15:25:00,58.44,58.45,58.35,58.36,45000.0,33.3539,33.3596,33.3026,33.3083,45000.0
2006-05-09 15:30:00,58.35,58.36,58.33,58.35,64200.0,33.3026,33.3083,33.2912,33.3026,64200.0
2006-05-09 15:35:00,58.35,58.4,58.35,58.38,69000.0,33.3026,33.3311,33.3026,33.3197,69000.0
2006-05-09 15:40:00,58.39,58.43,58.38,58.41,43800.0,33.3254,33.3482,33.3197,33.3368,43800.0
2006-05-09 15:45:00,58.41,58.42,58.38,58.41,53600.0,33.3368,33.3425,33.3197,33.3368,53600.0
2006-05-09 15:50:00,58.41,58.46,58.38,58.46,64600.0,33.3368,33.3653,33.3197,33.3653,64600.0
2006-05-09 15:55:00,58.46,58.46,58.4,58.41,114200.0,33.3653,33.3653,33.3311,33.3368,114200.0
2006-05-10 09:30:00,58.48,58.75,58.48,58.58,70000.0,33.3768,33.5309,33.3768,33.4338,70000.0
2006-05-10 09:35:00,58.63,58.63,57.99,58.17,73800.0,33.4624,33.4624,33.0971,33.1998,73800.0
2006-05-10 09:40:00,58.24,58.35,58.14,58.21,56000.0,33.2398,33.3026,33.1827,33.2227,56000.0
2006-05-10 09:45:00,58.16,58.21,57.96,57.96,54600.0,33.1941,33.2227,33.08,33.08,54600.0
2006-05-10 09:50:00,57.95,58.03,57.87,57.91,110200.0,33.0743,33.1199,33.0286,33.0514,110200.0
2006-05-10 09:55:00,57.91,57.97,57.87,57.87,57400.0,33.0514,33.0857,33.0286,33.0286,57400.0
2006-05-10 10:00:00,57.87,57.99,57.87,57.99,69200.0,33.0286,33.0971,33.0286,33.0971,69200.0
2006-05-10 10:05:00,57.97,58.22,57.94,58.12,113800.0,33.0857,33.2284,33.0686,33.1713,113800.0
2006-05-10 10:10:00,58.12,58.22,58.0,58.12,45800.0,33.1713,33.2284,33.1028,33.1713,45800.0
2006-05-10 10:15:00,58.09,58.1,58.0,58.05,50800.0,33.1542,33.1599,33.1028,33.1313,50800.0
2006-05-10 10:20:00,58.06,58.18,58.06,58.16,89600.0,33.1371,33.2055,33.1371,33.1941,89600.0
2006-05-10 10:25:00,58.17,58.25,58.15,58.22,40600.0,33.1998,33.2455,33.1884,33.2284,40600.0
2006-05-10 10:30:00,58.22,58.25,58.15,58.2,65000.0,33.2284,33.2455,33.1884,33.217,65000.0
2006-05-10 10:35:00,58.21,58.31,58.21,58.27,52200.0,33.2227,33.2797,33.2227,33.2569,52200.0
2006-05-10 10:40:00,58.27,58.28,58.16,58.16,34800.0,33.2569,33.2626,33.1941,33.1941,34800.0
2006-05-10 10:45:00,58.17,58.17,58.12,58.13,35600.0,33.1998,33.1998,33.1713,33.177,35600.0
2006-05-10 10:50:00,58.13,58.13,58.04,58.1,30200.0,33.177,33.177,33.1256,33.1599,30200.0
2006-05-10 10:55:00,58.09,58.22,58.08,58.21,38400.0,33.1542,33.2284,33.1485,33.2227,38400.0
2006-05-10 11:00:00,58.22,58.35,58.22,58.32,46400.0,33.2284,33.3026,33.2284,33.2854,46400.0
2006-05-10 11:05:00,58.32,58.42,58.32,58.41,62200.0,33.2854,33.3425,33.2854,33.3368,62200.0
2006-05-10 11:10:00,58.41,58.5,58.41,58.45,55800.0,33.3368,33.3882,33.3368,33.3596,55800.0
2006-05-10 11:15:00,58.45,58.52,58.41,58.42,50200.0,33.3596,33.3996,33.3368,33.3425,50200.0
2006-05-10 11:20:00,58.42,58.5,58.42,58.49,33600.0,33.3425,33.3882,33.3425,33.3825,33600.0
2006-05-10 11:25:00,58.48,58.48,58.38,58.38,279000.0,33.3768,33.3768,33.3197,33.3197,279000.0
2006-05-10 11:30:00,58.38,58.41,58.36,58.4,73400.0,33.3197,33.3368,33.3083,33.3311,73400.0
2006-05-10 11:35:00,58.4,58.46,58.39,58.45,91600.0,33.3311,33.3653,33.3254,33.3596,91600.0
2006-05-10 11:40:00,58.46,58.46,58.41,58.45,36200.0,33.3653,33.3653,33.3368,33.3596,36200.0
2006-05-10 11:45:00,58.45,58.54,58.44,58.54,29200.0,33.3596,33.411,33.3539,33.411,29200.0
2006-05-10 11:50:00,58.54,58.55,58.49,58.52,33800.0,33.411,33.4167,33.3825,33.3996,33800.0
2006-05-10 11:55:00,58.52,58.55,58.52,58.55,27400.0,33.3996,33.4167,33.3996,33.4167,27400.0
2006-05-10 12:00:00,58.55,58.55,58.49,58.49,74400.0,33.4167,33.4167,33.3825,33.3825,74400.0
2006-05-10 12:05:00,58.49,58.52,58.46,58.52,22000.0,33.3825,33.3996,33.3653,33.3996,22000.0
2006-05-10 12:10:00,58.52,58.69,58.52,58.68,71000.0,33.3996,33.4966,33.3996,33.4909,71000.0
2006-05-10 12:15:00,58.69,58.69,58.62,58.65,20000.0,33.4966,33.4966,33.4567,33.4738,20000.0
2006-05-10 12:20:00,58.65,58.73,58.65,58.73,31800.0,33.4738,33.5194,33.4738,33.5194,31800.0
2006-05-10 12:25:00,58.72,58.75,58.69,58.7,47800.0,33.5137,33.5309,33.4966,33.5023,47800.0
2006-05-10 12:30:00,58.7,58.71,58.63,58.66,82200.0,33.5023,33.508,33.4624,33.4795,82200.0
2006-05-10 12:35:00,58.65,58.66,58.58,58.6,40800.0,33.4738,33.4795,33.4338,33.4452,40800.0
2006-05-10 12:40:00,58.6,58.65,58.59,58.65,37400.0,33.4452,33.4738,33.4395,33.4738,37400.0
2006-05-10 12:45:00,58.65,58.7,58.63,58.65,53600.0,33.4738,33.5023,33.4624,33.4738,53600.0
2006-05-10 12:50:00,58.67,58.69,58.66,58.69,27000.0,33.4852,33.4966,33.4795,33.4966,27000.0
2006-05-10 12:55:00,58.69,58.7,58.62,58.66,23400.0,33.4966,33.5023,33.4567,33.4795,23400.0
2006-05-10 13:00:00,58.65,58.84,58.65,58.84,37400.0,33.4738,33.5822,33.4738,33.5822,37400.0
2006-05-10 13:05:00,58.85,58.88,58.81,58.82,11000.0,33.5879,33.6051,33.5651,33.5708,11000.0
2006-05-10 13:10:00,58.83,58.85,58.79,58.8,18800.0,33.5765,33.5879,33.5537,33.5594,18800.0
2006-05-10 13:15:00,58.8,58.84,58.77,58.84,20200.0,33.5594,33.5822,33.5423,33.5822,20200.0
2006-05-10 13:20:00,58.83,58.85,58.77,58.79,11400.0,33.5765,33.5879,33.5423,33.5537,11400.0
2006-05-10 13:25:00,58.82,58.82,58.77,58.77,17800.0,33.5708,33.5708,33.5423,33.5423,17800.0
2006-05-10 13:30:00,58.77,58.81,58.77,58.8,16400.0,33.5423,33.5651,33.5423,33.5594,16400.0
2006-05-10 13:35:00,58.8,58.81,58.7,58.73,22800.0,33.5594,33.5651,33.5023,33.5194,22800.0
2006-05-10 13:40:00,58.73,58.73,58.6,58.6,38000.0,33.5194,33.5194,33.4452,33.4452,38000.0
2006-05-10 13:45:00,58.61,58.7,58.6,58.65,12800.0,33.451,33.5023,33.4452,33.4738,12800.0
2006-05-10 13:50:00,58.66,58.66,58.5,58.52,42200.0,33.4795,33.4795,33.3882,33.3996,42200.0
2006-05-10 13:55:00,58.49,58.55,58.46,58.51,54600.0,33.3825,33.4167,33.3653,33.3939,54600.0
2006-05-10 14:00:00,58.52,58.52,58.45,58.48,17800.0,33.3996,33.3996,33.3596,33.3768,17800.0
2006-05-10 14:05:00,58.45,58.5,58.38,58.38,41200.0,33.3596,33.3882,33.3197,33.3197,41200.0
2006-05-10 14:10:00,58.38,58.42,58.25,58.42,34800.0,33.3197,33.3425,33.2455,33.3425,34800.0
2006-05-10 14:15:00,58.43,58.5,58.26,58.41,77400.0,33.3482,33.3882,33.2512,33.3368,77400.0
2006-05-10 14:20:00,58.45,58.66,58.41,58.61,123800.0,33.3596,33.4795,33.3368,33.451,123800.0
2006-05-10 14:25:00,58.58,58.6,58.41,58.52,86800.0,33.4338,33.4452,33.3368,33.3996,86800.0
2006-05-10 14:30:00,58.54,58.55,58.44,58.52,86800.0,33.411,33.4167,33.3539,33.3996,86800.0
2006-05-10 14:35:00,58.52,58.55,58.48,58.52,87800.0,33.3996,33.4167,33.3768,33.3996,87800.0
2006-05-10 14:40:00,58.51,58.72,58.49,58.7,49200.0,33.3939,33.5137,33.3825,33.5023,49200.0
2006-05-10 14:45:00,58.7,58.84,58.7,58.73,83400.0,33.5023,33.5822,33.5023,33.5194,83400.0
2006-05-10 14:50:00,58.74,58.88,58.72,58.88,82800.0,33.5252,33.6051,33.5137,33.6051,82800.0
2006-05-10 14:55:00,58.88,59.0,58.82,58.89,70000.0,33.6051,33.6735,33.5708,33.6108,70000.0
2006-05-10 15:00:00,58.85,58.98,58.84,58.94,70200.0,33.5879,33.6621,33.5822,33.6393,70200.0
2006-05-10 15:05:00,58.94,59.09,58.94,59.09,102800.0,33.6393,33.7249,33.6393,33.7249,102800.0
2006-05-10 15:10:00,59.09,59.09,58.85,58.89,67600.0,33.7249,33.7249,33.5879,33.6108,67600.0
2006-05-10 15:15:00,58.9,59.0,58.85,58.98,36800.0,33.6165,33.6735,33.5879,33.6621,36800.0
2006-05-10 15:20:00,58.99,59.22,58.94,59.19,77800.0,33.6678,33.7991,33.6393,33.782,77800.0
2006-05-10 15:25:00,59.19,59.36,59.16,59.2,80200.0,33.782,33.879,33.7649,33.7877,80200.0
2006-05-10 15:30:00,59.2,59.27,59.15,59.15,102400.0,33.7877,33.8276,33.7592,33.7592,102400.0
2006-05-10 15:35:00,59.15,59.27,59.14,59.24,85600.0,33.7592,33.8276,33.7534,33.8105,85600.0
2006-05-10 15:40:00,59.24,59.49,59.23,59.47,122000.0,33.8105,33.9532,33.8048,33.9418,122000.0
2006-05-10 15:45:00,59.49,59.49,59.35,59.45,116800.0,33.9532,33.9532,33.8733,33.9304,116800.0
2006-05-10 15:50:00,59.44,59.48,59.42,59.48,111000.0,33.9247,33.9475,33.9133,33.9475,111000.0
2006-05-10 15:55:00,59.48,59.49,59.42,59.48,77800.0,33.9475,33.9532,33.9133,33.9475,77800.0
2006-05-11 09:30:00,60.0,60.0,60.0,60.0,0.0,34.2443,34.2443,34.2443,34.2443,0.0
2006-05-11 09:35:00,59.88,59.98,59.85,59.88,263200.0,34.1758,34.2329,34.1587,34.1758,263200.0
2006-05-11 09:40:00,59.9,59.9,59.79,59.79,108600.0,34.1872,34.1872,34.1244,34.1244,108600.0
2006-05-11 09:45:00,59.79,59.79,59.27,59.27,103000.0,34.1244,34.1244,33.8276,33.8276,103000.0
2006-05-11 09:50:00,59.22,59.29,59.07,59.22,77800.0,33.7991,33.8391,33.7135,33.7991,77800.0
2006-05-11 09:55:00,59.21,59.24,59.01,59.07,58200.0,33.7934,33.8105,33.6793,33.7135,58200.0
2006-05-11 10:00:00,59.05,59.1,58.59,58.74,112200.0,33.7021,33.7306,33.4395,33.5252,112200.0
2006-05-11 10:05:00,58.75,59.0,58.46,58.51,91600.0,33.5309,33.6735,33.3653,33.3939,91600.0
2006-05-11 10:10:00,58.51,58.82,58.5,58.82,96400.0,33.3939,33.5708,33.3882,33.5708,96400.0
2006-05-11 10:15:00,58.82,58.83,58.54,58.54,84600.0,33.5708,33.5765,33.411,33.411,84600.0
2006-05-11 10:20:00,58.58,58.58,58.38,58.38,104400.0,33.4338,33.4338,33.3197,33.3197,104400.0
2006-05-11 10:25:00,58.38,58.38,57.97,57.98,124000.0,33.3197,33.3197,33.0857,33.0914,124000.0
2006-05-11 10:30:00,57.99,58.05,57.81,57.88,107400.0,33.0971,33.1313,32.9944,33.0343,107400.0
2006-05-11 10:35:00,57.88,58.17,57.88,57.97,104600.0,33.0343,33.1998,33.0343,33.0857,104600.0
2006-05-11 10:40:00,57.97,58.16,57.96,57.97,107800.0,33.0857,33.1941,33.08,33.0857,107800.0
2006-05-11 10:45:00,57.97,58.04,57.89,57.93,79600.0,33.0857,33.1256,33.04,33.0629,79600.0
2006-05-11 10:50:00,57.91,57.92,57.75,57.83,58400.0,33.0514,33.0571,32.9601,33.0058,58400.0
2006-05-11 10:55:00,57.84,58.11,57.77,57.97,69400.0,33.0115,33.1656,32.9715,33.0857,69400.0
2006-05-11 11:00:00,57.98,57.99,57.93,57.97,61600.0,33.0914,33.0971,33.0629,33.0857,61600.0
2006-05-11 11:05:00,57.98,58.13,57.98,58.09,88800.0,33.0914,33.177,33.0914,33.1542,88800.0
2006-05-11 11:10:00,58.08,58.16,58.07,58.11,67400.0,33.1485,33.1941,33.1428,33.1656,67400.0
2006-05-11 11:15:00,58.12,58.31,58.07,58.26,83800.0,33.1713,33.2797,33.1428,33.2512,83800.0
2006-05-11 11:20:00,58.28,58.31,58.09,58.14,66600.0,33.2626,33.2797,33.1542,33.1827,66600.0
2006-05-11 11:25:00,58.15,58.27,57.95,58.13,134600.0,33.1884,33.2569,33.0743,33.177,134600.0
2006-05-11 11:30:00,58.13,58.37,58.08,58.21,215800.0,33.177,33.314,33.1485,33.2227,215800.0
2006-05-11 11:35:00,58.21,58.35,58.21,58.3,65200.0,33.2227,33.3026,33.2227,33.274,65200.0
2006-05-11 11:40:00,58.3,58.45,58.26,58.41,49600.0,33.274,33.3596,33.2512,33.3368,49600.0
2006-05-11 11:45:00,58.43,58.46,58.38,58.42,49800.0,33.3482,33.3653,33.3197,33.3425,49800.0
2006-05-11 11:50:00,58.42,58.42,58.13,58.22,66400.0,33.3425,33.3425,33.177,33.2284,66400.0
2006-05-11 11:55:00,58.23,58.24,58.13,58.17,30800.0,33.2341,33.2398,33.177,33.1998,30800.0
2006-05-11 12:00:00,58.19,58.21,58.11,58.15,40600.0,33.2112,33.2227,33.1656,33.1884,40600.0
2006-05-11 12:05:00,58.16,58.2,57.88,57.9,50400.0,33.1941,33.217,33.0343,33.0457,50400.0
2006-05-11 12:10:00,57.85,57.97,57.85,57.88,61600.0,33.0172,33.0857,33.0172,33.0343,61600.0
2006-05-11 12:15:00,57.89,57.94,57.75,57.75,32200.0,33.04,33.0686,32.9601,32.9601,32200.0
2006-05-11 12:20:00,57.76,57.77,57.64,57.71,37600.0,32.9658,32.9715,32.8973,32.9373,37600.0
2006-05-11 12:25:00,57.7,57.7,57.59,57.6,38400.0,32.9316,32.9316,32.8688,32.8745,38400.0
2006-05-11 12:30:00,57.6,57.63,57.54,57.55,33200.0,32.8745,32.8916,32.8403,32.846,33200.0
2006-05-11 12:35:00,57.54,57.54,57.4,57.52,72200.0,32.8403,32.8403,32.7604,32.8289,72200.0
2006-05-11 12:40:00,57.52,57.6,57.5,57.57,39400.0,32.8289,32.8745,32.8174,32.8574,39400.0
2006-05-11 12:45:00,57.59,57.63,57.43,57.47,61000.0,32.8688,32.8916,32.7775,32.8003,61000.0
2006-05-11 12:50:00,57.48,57.53,57.43,57.53,47200.0,32.806,32.8346,32.7775,32.8346,47200.0
2006-05-11 12:55:00,57.53,57.6,57.51,57.52,34800.0,32.8346,32.8745,32.8231,32.8289,34800.0
2006-05-11 13:00:00,57.52,57.73,57.5,57.71,61800.0,32.8289,32.9487,32.8174,32.9373,61800.0
2006-05-11 13:05:00,57.69,57.69,57.55,57.56,37400.0,32.9259,32.9259,32.846,32.8517,37400.0
2006-05-11 13:10:00,57.57,57.58,57.51,57.56,30200.0,32.8574,32.8631,32.8231,32.8517,30200.0
2006-05-11 13:15:00,57.56,57.69,57.56,57.61,73200.0,32.8517,32.9259,32.8517,32.8802,73200.0
2006-05-11 13:20:00,57.6,57.66,57.55,57.58,62600.0,32.8745,32.9088,32.846,32.8631,62600.0
2006-05-11 13:25:00,57.58,57.58,57.39,57.42,37200.0,32.8631,32.8631,32.7547,32.7718,37200.0
2006-05-11 13:30:00,57.38,57.38,57.26,57.31,58600.0,32.7489,32.7489,32.6805,32.709,58600.0
2006-05-11 13:35:00,57.31,57.32,57.24,57.26,46200.0,32.709,32.7147,32.669,32.6805,46200.0
2006-05-11 13:40:00,57.26,57.26,57.05,57.09,74200.0,32.6805,32.6805,32.5606,32.5834,74200.0
2006-05-11 13:45:00,57.15,57.31,57.15,57.25,118200.0,32.6177,32.709,32.6177,32.6748,118200.0
2006-05-11 13:50:00,57.24,57.35,57.22,57.3,50600.0,32.669,32.7318,32.6576,32.7033,50600.0
2006-05-11 13:55:00,57.29,57.47,57.27,57.43,43200.0,32.6976,32.8003,32.6862,32.7775,43200.0
2006-05-11 14:00:00,57.44,57.65,57.41,57.65,58000.0,32.7832,32.903,32.7661,32.903,58000.0
2006-05-11 14:05:00,57.65,57.95,57.64,57.88,143800.0,32.903,33.0743,32.8973,33.0343,143800.0
2006-05-11 14:10:00,57.85,57.85,57.5,57.5,105200.0,33.0172,33.0172,32.8174,32.8174,105200.0
2006-05-11 14:15:00,57.5,57.6,57.49,57.58,62600.0,32.8174,32.8745,32.8117,32.8631,62600.0
2006-05-11 14:20:00,57.56,57.57,57.49,57.51,53600.0,32.8517,32.8574,32.8117,32.8231,53600.0
2006-05-11 14:25:00,57.51,57.57,57.5,57.54,83200.0,32.8231,32.8574,32.8174,32.8403,83200.0
2006-05-11 14:30:00,57.54,57.58,57.54,57.56,54600.0,32.8403,32.8631,32.8403,32.8517,54600.0
2006-05-11 14:35:00,57.55,57.63,57.51,57.6,46000.0,32.846,32.8916,32.8231,32.8745,46000.0
2006-05-11 14:40:00,57.6,57.63,57.53,57.53,38800.0,32.8745,32.8916,32.8346,32.8346,38800.0
2006-05-11 14:45:00,57.52,57.55,57.51,57.51,43800.0,32.8289,32.846,32.8231,32.8231,43800.0
2006-05-11 14:50:00,57.51,57.51,57.3,57.35,72800.0,32.8231,32.8231,32.7033,32.7318,72800.0
2006-05-11 14:55:00,57.32,57.37,57.1,57.14,61600.0,32.7147,32.7432,32.5891,32.612,61600.0
2006-05-11 15:00:00,57.17,57.19,57.05,57.05,54600.0,32.6291,32.6405,32.5606,32.5606,54600.0
2006-05-11 15:05:00,57.05,57.13,57.03,57.04,56400.0,32.5606,32.6063,32.5492,32.5549,56400.0
2006-05-11 15:10:00,57.04,57.06,56.88,56.96,126600.0,32.5549,32.5663,32.4636,32.5092,126600.0
2006-05-11 15:15:00,56.96,57.08,56.91,57.05,91800.0,32.5092,32.5777,32.4807,32.5606,91800.0
2006-05-11 15:20:00,57.05,57.06,56.9,56.93,103600.0,32.5606,32.5663,32.475,32.4921,103600.0
2006-05-11 15:25:00,56.9,56.93,56.58,56.62,95600.0,32.475,32.4921,32.2924,32.3152,95600.0
2006-05-11 15:30:00,56.6,56.7,56.6,56.69,80000.0,32.3038,32.3608,32.3038,32.3551,80000.0
2006-05-11 15:35:00,56.7,56.8,56.56,56.56,77200.0,32.3608,32.4179,32.2809,32.2809,77200.0
2006-05-11 15:40:00,56.58,56.63,56.55,56.55,115200.0,32.2924,32.3209,32.2752,32.2752,115200.0
2006-05-11 15:45:00,56.56,56.56,56.4,56.44,67400.0,32.2809,32.2809,32.1896,32.2125,67400.0
2006-05-11 15:50:00,56.43,56.43,56.35,56.35,137400.0,32.2067,32.2067,32.1611,32.1611,137400.0
2006-05-11 15:55:00,56.35,56.54,56.29,56.51,181600.0,32.1611,32.2695,32.1268,32.2524,181600.0
2006-05-12 09:30:00,56.55,57.53,56.55,57.18,208800.0,32.2752,32.8346,32.2752,32.6348,208800.0
2006-05-12 09:35:00,57.0,57.3,57.0,57.24,117800.0,32.5321,32.7033,32.5321,32.669,117800.0
2006-05-12 09:40:00,57.24,57.24,56.58,56.72,184200.0,32.669,32.669,32.2924,32.3723,184200.0
2006-05-12 09:45:00,56.6,56.74,56.52,56.57,159400.0,32.3038,32.3837,32.2581,32.2867,159400.0
2006-05-12 09:50:00,56.53,56.55,56.26,56.5,145600.0,32.2638,32.2752,32.1097,32.2467,145600.0
2006-05-12 09:55:00,56.49,57.35,56.49,57.33,165000.0,32.241,32.7318,32.241,32.7204,165000.0
2006-05-12 10:00:00,57.33,57.33,57.05,57.14,130600.0,32.7204,32.7204,32.5606,32.612,130600.0
2006-05-12 10:05:00,57.14,57.2,56.92,56.94,84200.0,32.612,32.6462,32.4864,32.4978,84200.0
2006-05-12 10:10:00,56.95,57.11,56.9,57.11,86400.0,32.5035,32.5948,32.475,32.5948,86400.0
2006-05-12 10:15:00,57.12,57.24,56.64,56.71,109200.0,32.6006,32.669,32.3266,32.3666,109200.0
2006-05-12 10:20:00,56.71,56.84,56.6,56.83,59800.0,32.3666,32.4408,32.3038,32.435,59800.0
2006-05-12 10:25:00,56.83,56.96,56.7,56.75,76800.0,32.435,32.5092,32.3608,32.3894,76800.0
2006-05-12 10:30:00,56.7,56.73,56.49,56.56,102400.0,32.3608,32.378,32.241,32.2809,102400.0
2006-05-12 10:35:00,56.56,56.58,56.41,56.49,98200.0,32.2809,32.2924,32.1953,32.241,98200.0
2006-05-12 10:40:00,56.49,56.5,56.13,56.34,135800.0,32.241,32.2467,32.0355,32.1554,135800.0
2006-05-12 10:45:00,56.32,56.35,56.0,56.02,80400.0,32.144,32.1611,31.9613,31.9727,80400.0
2006-05-12 10:50:00,56.0,56.24,55.9,56.18,230800.0,31.9613,32.0983,31.9043,32.0641,230800.0
2006-05-12 10:55:00,56.14,56.24,56.11,56.2,111200.0,32.0412,32.0983,32.0241,32.0755,111200.0
2006-05-12 11:00:00,56.21,56.21,56.05,56.05,70200.0,32.0812,32.0812,31.9899,31.9899,70200.0
2006-05-12 11:05:00,56.0,56.01,55.63,55.63,93000.0,31.9613,31.967,31.7502,31.7502,93000.0
2006-05-12 11:10:00,55.7,55.7,55.27,55.58,154000.0,31.7901,31.7901,31.5447,31.7216,154000.0
2006-05-12 11:15:00,55.58,55.73,55.39,55.65,94400.0,31.7216,31.8072,31.6132,31.7616,94400.0
2006-05-12 11:20:00,55.64,55.85,55.6,55.81,104200.0,31.7559,31.8757,31.733,31.8529,104200.0
2006-05-12 11:25:00,55.81,56.02,55.79,55.99,71200.0,31.8529,31.9727,31.8415,31.9556,71200.0
2006-05-12 11:30:00,55.98,56.05,55.96,55.97,60400.0,31.9499,31.9899,31.9385,31.9442,60400.0
2006-05-12 11:35:00,55.95,55.97,55.66,55.73,57600.0,31.9328,31.9442,31.7673,31.8072,57600.0
2006-05-12 11:40:00,55.73,55.9,55.72,55.8,101600.0,31.8072,31.9043,31.8015,31.8472,101600.0
2006-05-12 11:45:00,55.8,55.93,55.79,55.81,68000.0,31.8472,31.9214,31.8415,31.8529,68000.0
2006-05-12 11:50:00,55.8,55.97,55.79,55.97,48200.0,31.8472,31.9442,31.8415,31.9442,48200.0
2006-05-12 11:55:00,55.97,56.24,55.97,56.21,79800.0,31.9442,32.0983,31.9442,32.0812,79800.0
2006-05-12 12:00:00,56.2,56.32,56.14,56.32,57600.0,32.0755,32.144,32.0412,32.144,57600.0
2006-05-12 12:05:00,56.33,56.55,56.27,56.51,102400.0,32.1497,32.2752,32.1154,32.2524,102400.0
2006-05-12 12:10:00,56.49,56.54,56.28,56.3,91800.0,32.241,32.2695,32.1211,32.1326,91800.0
2006-05-12 12:15:00,56.33,56.35,56.24,56.26,42400.0,32.1497,32.1611,32.0983,32.1097,42400.0
2006-05-12 12:20:00,56.27,56.42,56.24,56.34,97200.0,32.1154,32.201,32.0983,32.1554,97200.0
2006-05-12 12:25:00,56.33,56.35,56.26,56.29,142200.0,32.1497,32.1611,32.1097,32.1268,142200.0
2006-05-12 12:30:00,56.3,56.32,56.1,56.13,96000.0,32.1326,32.144,32.0184,32.0355,96000.0
2006-05-12 12:35:00,56.13,56.13,56.03,56.12,56200.0,32.0355,32.0355,31.9785,32.0298,56200.0
2006-05-12 12:40:00,56.12,56.2,56.07,56.18,60600.0,32.0298,32.0755,32.0013,32.0641,60600.0
2006-05-12 12:45:00,56.17,56.27,56.12,56.22,49800.0,32.0584,32.1154,32.0298,32.0869,49800.0
2006-05-12 12:50:00,56.21,56.22,56.13,56.21,31400.0,32.0812,32.0869,32.0355,32.0812,31400.0
2006-05-12 12:55:00,56.18,56.24,56.14,56.2,31000.0,32.0641,32.0983,32.0412,32.0755,31000.0
2006-05-12 13:00:00,56.21,56.3,56.1,56.28,50800.0,32.0812,32.1326,32.0184,32.1211,50800.0
2006-05-12 13:05:00,56.3,56.35,56.14,56.14,45800.0,32.1326,32.1611,32.0412,32.0412,45800.0
2006-05-12 13:10:00,56.14,56.16,56.06,56.06,41200.0,32.0412,32.0526,31.9956,31.9956,41200.0
2006-05-12 13:15:00,56.06,56.11,55.99,56.04,60800.0,31.9956,32.0241,31.9556,31.9842,60800.0
2006-05-12 13:20:00,56.04,56.26,56.02,56.13,41000.0,31.9842,32.1097,31.9727,32.0355,41000.0
2006-05-12 13:25:00,56.16,56.35,56.08,56.18,64000.0,32.0526,32.1611,32.007,32.0641,64000.0
2006-05-12 13:30:00,56.2,56.32,56.18,56.27,55600.0,32.0755,32.144,32.0641,32.1154,55600.0
2006-05-12 13:35:00,56.27,56.3,56.17,56.19,60800.0,32.1154,32.1326,32.0584,32.0698,60800.0
2006-05-12 13:40:00,56.19,56.2,56.08,56.16,51200.0,32.0698,32.0755,32.007,32.0526,51200.0
2006-05-12 13:45:00,56.16,56.17,56.02,56.06,60200.0,32.0526,32.0584,31.9727,31.9956,60200.0
2006-05-12 13:50:00,56.06,56.07,55.86,55.89,55600.0,31.9956,32.0013,31.8814,31.8985,55600.0
2006-05-12 13:55:00,55.89,55.94,55.76,55.76,80800.0,31.8985,31.9271,31.8244,31.8244,80800.0
2006-05-12 14:00:00,55.78,55.91,55.77,55.88,47600.0,31.8358,31.91,31.8301,31.8928,47600.0
2006-05-12 14:05:00,55.88,55.95,55.82,55.88,55200.0,31.8928,31.9328,31.8586,31.8928,55200.0
2006-05-12 14:10:00,55.89,56.1,55.89,56.1,119800.0,31.8985,32.0184,31.8985,32.0184,119800.0
2006-05-12 14:15:00,56.14,56.2,56.06,56.06,50200.0,32.0412,32.0755,31.9956,31.9956,50200.0
2006-05-12 14:20:00,56.06,56.13,55.98,56.09,44400.0,31.9956,32.0355,31.9499,32.0127,44400.0
2006-05-12 14:25:00,56.07,56.09,56.0,56.06,73200.0,32.0013,32.0127,31.9613,31.9956,73200.0
2006-05-12 14:30:00,56.05,56.08,55.9,55.9,44000.0,31.9899,32.007,31.9043,31.9043,44000.0
2006-05-12 14:35:00,55.93,55.99,55.93,55.99,67200.0,31.9214,31.9556,31.9214,31.9556,67200.0
2006-05-12 14:40:00,55.99,56.05,55.99,56.05,83200.0,31.9556,31.9899,31.9556,31.9899,83200.0
2006-05-12 14:45:00,56.05,56.08,56.02,56.05,56800.0,31.9899,32.007,31.9727,31.9899,56800.0
2006-05-12 14:50:00,56.05,56.06,55.96,55.96,33800.0,31.9899,31.9956,31.9385,31.9385,33800.0
2006-05-12 14:55:00,55.96,55.98,55.88,55.88,38600.0,31.9385,31.9499,31.8928,31.8928,38600.0
2006-05-12 15:00:00,55.85,55.99,55.85,55.96,40600.0,31.8757,31.9556,31.8757,31.9385,40600.0
2006-05-12 15:05:00,55.96,55.97,55.73,55.76,42600.0,31.9385,31.9442,31.8072,31.8244,42600.0
2006-05-12 15:10:00,55.76,55.78,55.6,55.72,75800.0,31.8244,31.8358,31.733,31.8015,75800.0
2006-05-12 15:15:00,55.7,55.85,55.65,55.85,43400.0,31.7901,31.8757,31.7616,31.8757,43400.0
2006-05-12 15:20:00,55.85,55.88,55.79,55.88,50800.0,31.8757,31.8928,31.8415,31.8928,50800.0
2006-05-12 15:25:00,55.88,55.95,55.82,55.93,80800.0,31.8928,31.9328,31.8586,31.9214,80800.0
2006-05-12 15:30:00,55.93,55.93,55.82,55.84,70600.0,31.9214,31.9214,31.8586,31.87,70600.0
2006-05-12 15:35:00,55.84,55.85,55.69,55.78,85400.0,31.87,31.8757,31.7844,31.8358,85400.0
2006-05-12 15:40:00,55.79,55.92,55.79,55.92,71000.0,31.8415,31.9157,31.8415,31.9157,71000.0
2006-05-12 15:45:00,55.91,56.02,55.91,55.99,113200.0,31.91,31.9727,31.91,31.9556,113200.0
2006-05-12 15:50:00,56.0,56.01,55.8,55.8,99400.0,31.9613,31.967,31.8472,31.8472,99400.0
2006-05-12 15:55:00,55.81,55.81,55.63,55.68,139600.0,31.8529,31.8529,31.7502,31.7787,139600.0
2006-05-15 09:30:00,54.95,54.95,54.92,54.95,126600.0,31.3621,31.3621,31.3449,31.3621,126600.0
2006-05-15 09:35:00,54.93,54.97,54.52,54.63,78800.0,31.3506,31.3735,31.1166,31.1794,78800.0
2006-05-15 09:40:00,54.63,55.38,54.63,55.35,144600.0,31.1794,31.6075,31.1794,31.5904,144600.0
2006-05-15 09:45:00,55.43,55.63,55.37,55.4,102600.0,31.636,31.7502,31.6018,31.6189,102600.0
2006-05-15 09:50:00,55.38,55.7,55.35,55.59,116200.0,31.6075,31.7901,31.5904,31.7273,116200.0
2006-05-15 09:55:00,55.59,55.62,54.81,54.91,111400.0,31.7273,31.7445,31.2822,31.3392,111400.0
2006-05-15 10:00:00,54.94,55.26,54.92,55.07,106400.0,31.3563,31.539,31.3449,31.4305,106400.0
2006-05-15 10:05:00,55.1,55.18,54.83,54.88,106200.0,31.4477,31.4933,31.2936,31.3221,106200.0
2006-05-15 10:10:00,54.91,55.38,54.86,55.38,119800.0,31.3392,31.6075,31.3107,31.6075,119800.0
2006-05-15 10:15:00,55.33,55.53,55.33,55.53,82000.0,31.5789,31.6931,31.5789,31.6931,82000.0
2006-05-15 10:20:00,55.56,55.98,55.56,55.7,127400.0,31.7102,31.9499,31.7102,31.7901,127400.0
2006-05-15 10:25:00,55.71,55.85,55.65,55.82,126400.0,31.7958,31.8757,31.7616,31.8586,126400.0
2006-05-15 10:30:00,55.83,56.3,55.83,56.27,145800.0,31.8643,32.1326,31.8643,32.1154,145800.0
2006-05-15 10:35:00,56.27,56.4,56.07,56.13,121000.0,32.1154,32.1896,32.0013,32.0355,121000.0
2006-05-15 10:40:00,56.13,56.51,55.94,56.43,146600.0,32.0355,32.2524,31.9271,32.2067,146600.0
2006-05-15 10:45:00,56.43,56.5,56.3,56.46,97000.0,32.2067,32.2467,32.1326,32.2239,97000.0
2006-05-15 10:50:00,56.48,56.49,56.22,56.32,95400.0,32.2353,32.241,32.0869,32.144,95400.0
2006-05-15 10:55:00,56.29,56.3,55.95,55.96,97200.0,32.1268,32.1326,31.9328,31.9385,97200.0
2006-05-15 11:00:00,55.95,56.1,55.88,56.05,54400.0,31.9328,32.0184,31.8928,31.9899,54400.0
2006-05-15 11:05:00,56.09,56.19,56.0,56.17,86000.0,32.0127,32.0698,31.9613,32.0584,86000.0
2006-05-15 11:10:00,56.18,56.22,55.95,55.97,72600.0,32.0641,32.0869,31.9328,31.9442,72600.0
2006-05-15 11:15:00,55.96,55.98,55.66,55.98,87800.0,31.9385,31.9499,31.7673,31.9499,87800.0
2006-05-15 11:20:00,55.94,56.1,55.85,55.85,94600.0,31.9271,32.0184,31.8757,31.8757,94600.0
2006-05-15 11:25:00,55.81,55.91,55.76,55.88,114800.0,31.8529,31.91,31.8244,31.8928,114800.0
2006-05-15 11:30:00,55.88,56.02,55.88,55.94,86400.0,31.8928,31.9727,31.8928,31.9271,86400.0
2006-05-15 11:35:00,55.92,55.98,55.88,55.9,120000.0,31.9157,31.9499,31.8928,31.9043,120000.0
2006-05-15 11:40:00,55.92,55.99,55.92,55.93,70600.0,31.9157,31.9556,31.9157,31.9214,70600.0
2006-05-15 11:45:00,55.94,55.97,55.84,55.9,46000.0,31.9271,31.9442,31.87,31.9043,46000.0
2006-05-15 11:50:00,55.91,55.91,55.8,55.83,32200.0,31.91,31.91,31.8472,31.8643,32200.0
2006-05-15 11:55:00,55.85,55.87,55.81,55.85,13000.0,31.8757,31.8871,31.8529,31.8757,13000.0
2006-05-15 12:00:00,55.85,55.93,55.83,55.85,23800.0,31.8757,31.9214,31.8643,31.8757,23800.0
2006-05-15 12:05:00,55.85,55.86,55.6,55.6,39000.0,31.8757,31.8814,31.733,31.733,39000.0
2006-05-15 12:10:00,55.57,55.6,55.52,55.55,36600.0,31.7159,31.733,31.6874,31.7045,36600.0
2006-05-15 12:15:00,55.53,55.54,55.34,55.4,36200.0,31.6931,31.6988,31.5846,31.6189,36200.0
2006-05-15 12:20:00,55.41,55.41,55.29,55.35,40600.0,31.6246,31.6246,31.5561,31.5904,40600.0
2006-05-15 12:25:00,55.34,55.46,55.33,55.46,29400.0,31.5846,31.6531,31.5789,31.6531,29400.0
2006-05-15 12:30:00,55.46,55.63,55.46,55.63,62600.0,31.6531,31.7502,31.6531,31.7502,62600.0
2006-05-15 12:35:00,55.63,55.71,55.6,55.66,86200.0,31.7502,31.7958,31.733,31.7673,86200.0
2006-05-15 12:40:00,55.66,55.66,55.52,55.52,52400.0,31.7673,31.7673,31.6874,31.6874,52400.0
2006-05-15 12:45:00,55.52,55.59,55.5,55.59,34800.0,31.6874,31.7273,31.676,31.7273,34800.0
2006-05-15 12:50:00,55.59,55.63,55.52,55.52,14600.0,31.7273,31.7502,31.6874,31.6874,14600.0
2006-05-15 12:55:00,55.51,55.55,55.5,55.51,14800.0,31.6817,31.7045,31.676,31.6817,14800.0
2006-05-15 13:00:00,55.54,55.55,55.43,55.47,37400.0,31.6988,31.7045,31.636,31.6588,37400.0
2006-05-15 13:05:00,55.47,55.55,55.45,55.54,116000.0,31.6588,31.7045,31.6474,31.6988,116000.0
2006-05-15 13:10:00,55.52,55.57,55.51,55.56,42400.0,31.6874,31.7159,31.6817,31.7102,42400.0
2006-05-15 13:15:00,55.56,55.6,55.47,55.47,61000.0,31.7102,31.733,31.6588,31.6588,61000.0
2006-05-15 13:20:00,55.44,55.52,55.32,55.37,71400.0,31.6417,31.6874,31.5732,31.6018,71400.0
2006-05-15 13:25:00,55.35,55.54,55.32,55.53,69600.0,31.5904,31.6988,31.5732,31.6931,69600.0
2006-05-15 13:30:00,55.52,55.53,55.43,55.44,68400.0,31.6874,31.6931,31.636,31.6417,68400.0
2006-05-15 13:35:00,55.41,55.45,55.22,55.29,68200.0,31.6246,31.6474,31.5162,31.5561,68200.0
2006-05-15 13:40:00,55.31,55.37,55.18,55.18,43600.0,31.5675,31.6018,31.4933,31.4933,43600.0
2006-05-15 13:45:00,55.19,55.24,54.99,54.99,58400.0,31.499,31.5276,31.3849,31.3849,58400.0
2006-05-15 13:50:00,54.99,55.02,54.87,54.93,85000.0,31.3849,31.402,31.3164,31.3506,85000.0
2006-05-15 13:55:00,54.94,55.0,54.87,55.0,70400.0,31.3563,31.3906,31.3164,31.3906,70400.0
2006-05-15 14:00:00,55.0,55.15,54.99,55.1,97200.0,31.3906,31.4762,31.3849,31.4477,97200.0
2006-05-15 14:05:00,55.1,55.1,54.82,54.82,62000.0,31.4477,31.4477,31.2879,31.2879,62000.0
2006-05-15 14:10:00,54.82,54.83,54.68,54.72,44400.0,31.2879,31.2936,31.208,31.2308,44400.0
2006-05-15 14:15:00,54.68,54.72,54.35,54.47,89600.0,31.208,31.2308,31.0196,31.0881,89600.0
2006-05-15 14:20:00,54.48,54.59,54.38,54.44,48600.0,31.0938,31.1566,31.0367,31.071,48600.0
2006-05-15 14:25:00,54.44,54.55,54.44,54.47,64800.0,31.071,31.1338,31.071,31.0881,64800.0
2006-05-15 14:30:00,54.49,54.78,54.41,54.77,69400.0,31.0995,31.265,31.0539,31.2593,69400.0
2006-05-15 14:35:00,54.78,54.8,54.51,54.6,54000.0,31.265,31.2764,31.1109,31.1623,54000.0
2006-05-15 14:40:00,54.6,54.73,54.55,54.57,57800.0,31.1623,31.2365,31.1338,31.1452,57800.0
2006-05-15 14:45:00,54.56,54.67,54.54,54.59,58200.0,31.1395,31.2022,31.1281,31.1566,58200.0
2006-05-15 14:50:00,54.55,54.62,54.48,54.48,94000.0,31.1338,31.1737,31.0938,31.0938,94000.0
2006-05-15 14:55:00,54.48,54.52,54.45,54.49,68000.0,31.0938,31.1166,31.0767,31.0995,68000.0
2006-05-15 15:00:00,54.45,54.5,54.38,54.38,132000.0,31.0767,31.1052,31.0367,31.0367,132000.0
2006-05-15 15:05:00,54.38,54.45,54.34,54.41,102400.0,31.0367,31.0767,31.0139,31.0539,102400.0
2006-05-15 15:10:00,54.41,54.75,54.41,54.7,115200.0,31.0539,31.2479,31.0539,31.2194,115200.0
2006-05-15 15:15:00,54.79,54.99,54.68,54.99,89400.0,31.2707,31.3849,31.208,31.3849,89400.0
2006-05-15 15:20:00,55.0,55.01,54.73,54.84,87600.0,31.3906,31.3963,31.2365,31.2993,87600.0
2006-05-15 15:25:00,54.81,54.92,54.74,54.8,108400.0,31.2822,31.3449,31.2422,31.2764,108400.0
2006-05-15 15:30:00,54.8,54.9,54.67,54.89,105800.0,31.2764,31.3335,31.2022,31.3278,105800.0
2006-05-15 15:35:00,54.89,55.24,54.89,55.11,93800.0,31.3278,31.5276,31.3278,31.4534,93800.0
2006-05-15 15:40:00,55.11,55.12,54.96,54.98,119200.0,31.4534,31.4591,31.3678,31.3792,119200.0
2006-05-15 15:45:00,55.0,55.16,54.99,55.15,156000.0,31.3906,31.4819,31.3849,31.4762,156000.0
2006-05-15 15:50:00,55.17,55.33,55.16,55.33,90600.0,31.4876,31.5789,31.4819,31.5789,90600.0
2006-05-15 15:55:00,55.33,55.35,55.25,55.3,125800.0,31.5789,31.5904,31.5333,31.5618,125800.0
2006-05-16 09:30:00,55.65,55.65,55.65,55.65,0.0,31.7616,31.7616,31.7616,31.7616,0.0
2006-05-16 09:35:00,55.87,56.0,55.87,56.0,101400.0,31.8871,31.9613,31.8871,31.9613,101400.0
2006-05-16 09:40:00,56.0,56.12,55.97,55.97,153400.0,31.9613,32.0298,31.9442,31.9442,153400.0
2006-05-16 09:45:00,55.88,55.92,55.62,55.78,154400.0,31.8928,31.9157,31.7445,31.8358,154400.0
2006-05-16 09:50:00,55.77,55.9,55.75,55.89,80600.0,31.8301,31.9043,31.8186,31.8985,80600.0
2006-05-16 09:55:00,55.88,56.09,55.86,55.98,112400.0,31.8928,32.0127,31.8814,31.9499,112400.0
2006-05-16 10:00:00,56.02,56.1,55.8,55.92,92600.0,31.9727,32.0184,31.8472,31.9157,92600.0
2006-05-16 10:05:00,55.89,55.89,55.68,55.76,54600.0,31.8985,31.8985,31.7787,31.8244,54600.0
2006-05-16 10:10:00,55.76,55.8,55.44,55.65,138600.0,31.8244,31.8472,31.6417,31.7616,138600.0
2006-05-16 10:15:00,55.65,55.7,55.52,55.69,85000.0,31.7616,31.7901,31.6874,31.7844,85000.0
2006-05-16 10:20:00,55.69,55.73,55.51,55.64,79000.0,31.7844,31.8072,31.6817,31.7559,79000.0
2006-05-16 10:25:00,55.65,55.71,55.52,55.52,82200.0,31.7616,31.7958,31.6874,31.6874,82200.0
2006-05-16 10:30:00,55.48,55.55,55.38,55.52,79200.0,31.6645,31.7045,31.6075,31.6874,79200.0
2006-05-16 10:35:00,55.52,55.52,55.17,55.17,54600.0,31.6874,31.6874,31.4876,31.4876,54600.0
2006-05-16 10:40:00,55.18,55.23,55.12,55.18,70600.0,31.4933,31.5219,31.4591,31.4933,70600.0
2006-05-16 10:45:00,55.18,55.3,55.14,55.3,60800.0,31.4933,31.5618,31.4705,31.5618,60800.0
2006-05-16 10:50:00,55.3,55.37,55.15,55.2,67000.0,31.5618,31.6018,31.4762,31.5047,67000.0
2006-05-16 10:55:00,55.2,55.25,54.88,54.92,57600.0,31.5047,31.5333,31.3221,31.3449,57600.0
2006-05-16 11:00:00,54.9,55.06,54.88,54.99,67200.0,31.3335,31.4248,31.3221,31.3849,67200.0
2006-05-16 11:05:00,54.99,55.0,54.78,54.8,77800.0,31.3849,31.3906,31.265,31.2764,77800.0
2006-05-16 11:10:00,54.8,54.8,54.62,54.77,74600.0,31.2764,31.2764,31.1737,31.2593,74600.0
2006-05-16 11:15:00,54.75,54.97,54.73,54.84,43000.0,31.2479,31.3735,31.2365,31.2993,43000.0
2006-05-16 11:20:00,54.87,54.87,54.71,54.81,68800.0,31.3164,31.3164,31.2251,31.2822,68800.0
2006-05-16 11:25:00,54.82,54.84,54.61,54.65,84800.0,31.2879,31.2993,31.168,31.1908,84800.0
2006-05-16 11:30:00,54.63,54.65,54.4,54.41,80800.0,31.1794,31.1908,31.0481,31.0539,80800.0
2006-05-16 11:35:00,54.41,54.42,54.07,54.07,106200.0,31.0539,31.0596,30.8598,30.8598,106200.0
2006-05-16 11:40:00,54.08,54.08,53.9,53.95,134000.0,30.8655,30.8655,30.7628,30.7913,134000.0
2006-05-16 11:45:00,53.96,54.09,53.89,53.94,106000.0,30.797,30.8712,30.7571,30.7856,106000.0
2006-05-16 11:50:00,53.94,54.23,53.94,54.22,81600.0,30.7856,30.9511,30.7856,30.9454,81600.0
2006-05-16 11:55:00,54.24,54.4,54.23,54.3,94200.0,30.9568,31.0481,30.9511,30.9911,94200.0
2006-05-16 12:00:00,54.29,54.62,54.25,54.59,97600.0,30.9854,31.1737,30.9625,31.1566,97600.0
2006-05-16 12:05:00,54.61,54.71,54.56,54.6,64200.0,31.168,31.2251,31.1395,31.1623,64200.0
2006-05-16 12:10:00,54.6,54.66,54.46,54.48,66800.0,31.1623,31.1965,31.0824,31.0938,66800.0
2006-05-16 12:15:00,54.5,54.51,54.37,54.4,71200.0,31.1052,31.1109,31.031,31.0481,71200.0
2006-05-16 12:20:00,54.38,54.52,54.38,54.42,90000.0,31.0367,31.1166,31.0367,31.0596,90000.0
2006-05-16 12:25:00,54.41,54.47,54.29,54.42,35200.0,31.0539,31.0881,30.9854,31.0596,35200.0
2006-05-16 12:30:00,54.45,54.59,54.45,54.57,37400.0,31.0767,31.1566,31.0767,31.1452,37400.0
2006-05-16 12:35:00,54.57,54.73,54.35,54.4,123400.0,31.1452,31.2365,31.0196,31.0481,123400.0
2006-05-16 12:40:00,54.45,54.49,54.35,54.47,121800.0,31.0767,31.0995,31.0196,31.0881,121800.0
2006-05-16 12:45:00,54.44,54.5,54.31,54.43,65000.0,31.071,31.1052,30.9968,31.0653,65000.0
2006-05-16 12:50:00,54.45,54.5,54.44,54.5,120800.0,31.0767,31.1052,31.071,31.1052,120800.0
2006-05-16 12:55:00,54.5,54.9,54.5,54.9,70200.0,31.1052,31.3335,31.1052,31.3335,70200.0
2006-05-16 13:00:00,54.89,55.05,54.82,54.99,71200.0,31.3278,31.4191,31.2879,31.3849,71200.0
2006-05-16 13:05:00,55.02,55.24,54.99,55.24,123200.0,31.402,31.5276,31.3849,31.5276,123200.0
2006-05-16 13:10:00,55.3,55.37,55.23,55.31,132600.0,31.5618,31.6018,31.5219,31.5675,132600.0
2006-05-16 13:15:00,55.31,55.37,55.24,55.37,111600.0,31.5675,31.6018,31.5276,31.6018,111600.0
2006-05-16 13:20:00,55.35,55.43,55.3,55.3,62800.0,31.5904,31.636,31.5618,31.5618,62800.0
2006-05-16 13:25:00,55.31,55.38,55.23,55.3,78000.0,31.5675,31.6075,31.5219,31.5618,78000.0
2006-05-16 13:30:00,55.27,55.4,55.26,55.38,77200.0,31.5447,31.6189,31.539,31.6075,77200.0
2006-05-16 13:35:00,55.38,55.44,55.24,55.24,47200.0,31.6075,31.6417,31.5276,31.5276,47200.0
2006-05-16 13:40:00,55.22,55.31,55.15,55.31,131200.0,31.5162,31.5675,31.4762,31.5675,131200.0
2006-05-16 13:45:00,55.28,55.38,55.27,55.38,62200.0,31.5504,31.6075,31.5447,31.6075,62200.0
2006-05-16 13:50:00,55.38,55.38,55.27,55.37,131800.0,31.6075,31.6075,31.5447,31.6018,131800.0
2006-05-16 13:55:00,55.37,55.54,55.35,55.48,75800.0,31.6018,31.6988,31.5904,31.6645,75800.0
2006-05-16 14:00:00,55.49,55.55,55.35,55.55,64600.0,31.6703,31.7045,31.5904,31.7045,64600.0
2006-05-16 14:05:00,55.56,55.6,55.5,55.5,128600.0,31.7102,31.733,31.676,31.676,128600.0
2006-05-16 14:10:00,55.5,55.55,55.49,55.5,95200.0,31.676,31.7045,31.6703,31.676,95200.0
2006-05-16 14:15:00,55.5,55.52,55.44,55.49,96200.0,31.676,31.6874,31.6417,31.6703,96200.0
2006-05-16 14:20:00,55.51,55.59,55.48,55.48,56800.0,31.6817,31.7273,31.6645,31.6645,56800.0
2006-05-16 14:25:00,55.48,55.49,55.4,55.43,79600.0,31.6645,31.6703,31.6189,31.636,79600.0
2006-05-16 14:30:00,55.43,55.57,55.4,55.51,59000.0,31.636,31.7159,31.6189,31.6817,59000.0
2006-05-16 14:35:00,55.51,55.57,55.49,55.5,39800.0,31.6817,31.7159,31.6703,31.676,39800.0
2006-05-16 14:40:00,55.5,55.55,55.5,55.53,66400.0,31.676,31.7045,31.676,31.6931,66400.0
2006-05-16 14:45:00,55.52,55.62,55.5,55.6,56800.0,31.6874,31.7445,31.676,31.733,56800.0
2006-05-16 14:50:00,55.6,55.61,55.44,55.47,57600.0,31.733,31.7387,31.6417,31.6588,57600.0
2006-05-16 14:55:00,55.46,55.46,55.08,55.08,69200.0,31.6531,31.6531,31.4363,31.4363,69200.0
2006-05-16 15:00:00,55.1,55.37,55.08,55.37,70400.0,31.4477,31.6018,31.4363,31.6018,70400.0
2006-05-16 15:05:00,55.37,55.46,55.33,55.4,49600.0,31.6018,31.6531,31.5789,31.6189,49600.0
2006-05-16 15:10:00,55.41,55.44,55.27,55.33,41400.0,31.6246,31.6417,31.5447,31.5789,41400.0
2006-05-16 15:15:00,55.33,55.34,55.21,55.3,54400.0,31.5789,31.5846,31.5104,31.5618,54400.0
2006-05-16 15:20:00,55.29,55.41,55.25,55.33,29400.0,31.5561,31.6246,31.5333,31.5789,29400.0
2006-05-16 15:25:00,55.32,55.38,55.25,55.35,40400.0,31.5732,31.6075,31.5333,31.5904,40400.0
2006-05-16 15:30:00,55.35,55.4,55.25,55.28,42400.0,31.5904,31.6189,31.5333,31.5504,42400.0
2006-05-16 15:35:00,55.28,55.29,55.25,55.26,54400.0,31.5504,31.5561,31.5333,31.539,54400.0
2006-05-16 15:40:00,55.27,55.3,55.25,55.26,58600.0,31.5447,31.5618,31.5333,31.539,58600.0
2006-05-16 15:45:00,55.26,55.32,55.25,55.26,59600.0,31.539,31.5732,31.5333,31.539,59600.0
2006-05-16 15:50:00,55.28,55.4,55.26,55.38,56800.0,31.5504,31.6189,31.539,31.6075,56800.0
2006-05-16 15:55:00,55.38,55.48,55.38,55.48,135600.0,31.6075,31.6645,31.6075,31.6645,135600.0
2006-05-17 09:30:00,55.01,55.45,55.01,55.45,86600.0,31.3963,31.6474,31.3963,31.6474,86600.0
2006-05-17 09:35:00,55.45,55.63,55.26,55.6,73000.0,31.6474,31.7502,31.539,31.733,73000.0
2006-05-17 09:40:00,55.6,55.95,55.56,55.95,80200.0,31.733,31.9328,31.7102,31.9328,80200.0
2006-05-17 09:45:00,56.01,56.34,56.01,56.15,262800.0,31.967,32.1554,31.967,32.0469,262800.0
2006-05-17 09:50:00,56.18,56.4,56.18,56.29,93400.0,32.0641,32.1896,32.0641,32.1268,93400.0
2006-05-17 09:55:00,56.29,56.31,55.95,56.1,116800.0,32.1268,32.1383,31.9328,32.0184,116800.0
2006-05-17 10:00:00,56.1,56.24,55.96,56.18,139800.0,32.0184,32.0983,31.9385,32.0641,139800.0
2006-05-17 10:05:00,56.1,56.11,55.45,55.45,123000.0,32.0184,32.0241,31.6474,31.6474,123000.0
2006-05-17 10:10:00,55.45,55.63,55.4,55.48,100600.0,31.6474,31.7502,31.6189,31.6645,100600.0
2006-05-17 10:15:00,55.48,55.48,55.24,55.4,107800.0,31.6645,31.6645,31.5276,31.6189,107800.0
2006-05-17 10:20:00,55.4,55.5,55.26,55.3,119600.0,31.6189,31.676,31.539,31.5618,119600.0
2006-05-17 10:25:00,55.37,55.37,55.0,55.0,56400.0,31.6018,31.6018,31.3906,31.3906,56400.0
2006-05-17 10:30:00,55.0,55.0,54.74,54.74,90600.0,31.3906,31.3906,31.2422,31.2422,90600.0
2006-05-17 10:35:00,54.82,54.82,54.59,54.59,100800.0,31.2879,31.2879,31.1566,31.1566,100800.0
2006-05-17 10:40:00,54.6,54.93,54.5,54.93,91800.0,31.1623,31.3506,31.1052,31.3506,91800.0
2006-05-17 10:45:00,54.88,54.92,54.67,54.71,92000.0,31.3221,31.3449,31.2022,31.2251,92000.0
2006-05-17 10:50:00,54.7,54.79,54.63,54.67,62800.0,31.2194,31.2707,31.1794,31.2022,62800.0
2006-05-17 10:55:00,54.67,54.81,54.52,54.59,85400.0,31.2022,31.2822,31.1166,31.1566,85400.0
2006-05-17 11:00:00,54.59,54.65,54.39,54.59,141200.0,31.1566,31.1908,31.0424,31.1566,141200.0
2006-05-17 11:05:00,54.59,54.59,54.33,54.35,91600.0,31.1566,31.1566,31.0082,31.0196,91600.0
2006-05-17 11:10:00,54.35,54.45,54.16,54.2,104200.0,31.0196,31.0767,30.9112,30.934,104200.0
2006-05-17 11:15:00,54.2,54.62,54.18,54.43,87400.0,30.934,31.1737,30.9226,31.0653,87400.0
2006-05-17 11:20:00,54.45,54.55,54.01,54.1,88400.0,31.0767,31.1338,30.8256,30.8769,88400.0
2006-05-17 11:25:00,54.1,54.2,53.76,53.77,144200.0,30.8769,30.934,30.6829,30.6886,144200.0
2006-05-17 11:30:00,53.78,53.99,53.77,53.85,119000.0,30.6943,30.8141,30.6886,30.7342,119000.0
2006-05-17 11:35:00,53.85,54.0,53.63,54.0,102200.0,30.7342,30.8199,30.6087,30.8199,102200.0
2006-05-17 11:40:00,53.99,54.0,53.75,53.75,72600.0,30.8141,30.8199,30.6772,30.6772,72600.0
2006-05-17 11:45:00,53.75,53.87,53.59,53.66,134400.0,30.6772,30.7457,30.5859,30.6258,134400.0
2006-05-17 11:50:00,53.66,53.96,53.58,53.74,118800.0,30.6258,30.797,30.5801,30.6715,118800.0
2006-05-17 11:55:00,53.74,53.85,53.68,53.8,58000.0,30.6715,30.7342,30.6372,30.7057,58000.0
2006-05-17 12:00:00,53.8,53.97,53.77,53.96,58000.0,30.7057,30.8027,30.6886,30.797,58000.0
2006-05-17 12:05:00,53.96,54.31,53.95,54.26,105200.0,30.797,30.9968,30.7913,30.9682,105200.0
2006-05-17 12:10:00,54.25,54.26,54.03,54.05,98200.0,30.9625,30.9682,30.837,30.8484,98200.0
2006-05-17 12:15:00,54.05,54.1,53.95,54.05,73800.0,30.8484,30.8769,30.7913,30.8484,73800.0
2006-05-17 12:20:00,54.05,54.24,54.05,54.2,134600.0,30.8484,30.9568,30.8484,30.934,134600.0
2006-05-17 12:25:00,54.2,54.2,54.09,54.13,82000.0,30.934,30.934,30.8712,30.8941,82000.0
2006-05-17 12:30:00,54.15,54.3,54.15,54.3,51400.0,30.9055,30.9911,30.9055,30.9911,51400.0
2006-05-17 12:35:00,54.32,54.58,54.32,54.55,72800.0,31.0025,31.1509,31.0025,31.1338,72800.0
2006-05-17 12:40:00,54.53,54.63,54.49,54.49,49000.0,31.1223,31.1794,31.0995,31.0995,49000.0
2006-05-17 12:45:00,54.48,54.51,54.16,54.17,74400.0,31.0938,31.1109,30.9112,30.9169,74400.0
2006-05-17 12:50:00,54.17,54.25,54.08,54.13,49400.0,30.9169,30.9625,30.8655,30.8941,49400.0
2006-05-17 12:55:00,54.17,54.52,54.17,54.52,61400.0,30.9169,31.1166,30.9169,31.1166,61400.0
2006-05-17 13:00:00,54.54,54.67,54.38,54.42,98200.0,31.1281,31.2022,31.0367,31.0596,98200.0
2006-05-17 13:05:00,54.42,54.43,54.29,54.3,49200.0,31.0596,31.0653,30.9854,30.9911,49200.0
2006-05-17 13:10:00,54.3,54.33,54.23,54.23,96000.0,30.9911,31.0082,30.9511,30.9511,96000.0
2006-05-17 13:15:00,54.23,54.27,54.06,54.23,71400.0,30.9511,30.974,30.8541,30.9511,71400.0
2006-05-17 13:20:00,54.25,54.25,54.0,54.08,99000.0,30.9625,30.9625,30.8199,30.8655,99000.0
2006-05-17 13:25:00,54.08,54.1,53.87,54.04,76000.0,30.8655,30.8769,30.7457,30.8427,76000.0
2006-05-17 13:30:00,54.04,54.21,53.94,54.16,85000.0,30.8427,30.9397,30.7856,30.9112,85000.0
2006-05-17 13:35:00,54.14,54.16,53.94,54.06,97000.0,30.8998,30.9112,30.7856,30.8541,97000.0
2006-05-17 13:40:00,54.07,54.13,53.9,53.9,59400.0,30.8598,30.8941,30.7628,30.7628,59400.0
2006-05-17 13:45:00,53.9,53.94,53.85,53.94,60200.0,30.7628,30.7856,30.7342,30.7856,60200.0
2006-05-17 13:50:00,53.95,54.1,53.94,54.03,71000.0,30.7913,30.8769,30.7856,30.837,71000.0
2006-05-17 13:55:00,54.02,54.04,53.85,53.85,82600.0,30.8313,30.8427,30.7342,30.7342,82600.0
2006-05-17 14:00:00,53.85,53.94,53.74,53.81,85800.0,30.7342,30.7856,30.6715,30.7114,85800.0
2006-05-17 14:05:00,53.81,53.81,53.65,53.65,91200.0,30.7114,30.7114,30.6201,30.6201,91200.0
2006-05-17 14:10:00,53.64,53.69,53.5,53.5,66800.0,30.6144,30.6429,30.5345,30.5345,66800.0
2006-05-17 14:15:00,53.46,53.47,53.24,53.24,103600.0,30.5117,30.5174,30.3861,30.3861,103600.0
2006-05-17 14:20:00,53.11,53.26,53.05,53.05,145000.0,30.3119,30.3975,30.2777,30.2777,145000.0
2006-05-17 14:25:00,53.05,53.18,53.02,53.17,143200.0,30.2777,30.3518,30.2605,30.3461,143200.0
2006-05-17 14:30:00,53.15,53.21,53.1,53.1,119800.0,30.3347,30.369,30.3062,30.3062,119800.0
2006-05-17 14:35:00,53.1,53.1,52.63,52.66,201600.0,30.3062,30.3062,30.0379,30.0551,201600.0
2006-05-17 14:40:00,52.7,52.72,52.52,52.62,142400.0,30.0779,30.0893,29.9752,30.0322,142400.0
2006-05-17 14:45:00,52.61,52.61,52.18,52.35,252000.0,30.0265,30.0265,29.7811,29.8781,252000.0
2006-05-17 14:50:00,52.35,52.63,52.2,52.6,229000.0,29.8781,30.0379,29.7925,30.0208,229000.0
2006-05-17 14:55:00,52.63,52.96,52.56,52.67,144800.0,30.0379,30.2263,29.998,30.0608,144800.0
2006-05-17 15:00:00,52.67,52.95,52.67,52.95,95800.0,30.0608,30.2206,30.0608,30.2206,95800.0
2006-05-17 15:05:00,52.94,53.26,52.94,53.26,110400.0,30.2149,30.3975,30.2149,30.3975,110400.0
2006-05-17 15:10:00,53.25,53.26,52.8,52.85,137400.0,30.3918,30.3975,30.135,30.1635,137400.0
2006-05-17 15:15:00,52.85,53.1,52.85,52.92,117400.0,30.1635,30.3062,30.1635,30.2035,117400.0
2006-05-17 15:20:00,52.92,53.09,52.75,53.05,115800.0,30.2035,30.3005,30.1064,30.2777,115800.0
2006-05-17 15:25:00,53.06,53.16,52.91,52.93,81800.0,30.2834,30.3404,30.1978,30.2092,81800.0
2006-05-17 15:30:00,52.94,53.1,52.93,53.02,97400.0,30.2149,30.3062,30.2092,30.2605,97400.0
2006-05-17 15:35:00,53.05,53.43,53.05,53.2,127000.0,30.2777,30.4945,30.2777,30.3633,127000.0
2006-05-17 15:40:00,53.18,53.18,53.01,53.05,67600.0,30.3518,30.3518,30.2548,30.2777,67600.0
2006-05-17 15:45:00,53.05,53.07,52.67,52.8,139800.0,30.2777,30.2891,30.0608,30.135,139800.0
2006-05-17 15:50:00,52.76,52.77,52.63,52.7,137400.0,30.1121,30.1178,30.0379,30.0779,137400.0
2006-05-17 15:55:00,52.68,52.94,52.52,52.7,270400.0,30.0665,30.2149,29.9752,30.0779,270400.0
2006-05-18 09:30:00,53.0,53.43,53.0,53.43,124000.0,30.2491,30.4945,30.2491,30.4945,124000.0
2006-05-18 09:35:00,53.35,53.55,53.35,53.35,116600.0,30.4489,30.563,30.4489,30.4489,116600.0
2006-05-18 09:40:00,53.36,53.62,53.1,53.62,142200.0,30.4546,30.603,30.3062,30.603,142200.0
2006-05-18 09:45:00,53.62,53.85,53.43,53.43,148000.0,30.603,30.7342,30.4945,30.4945,148000.0
2006-05-18 09:50:00,53.43,53.5,53.25,53.38,108600.0,30.4945,30.5345,30.3918,30.466,108600.0
2006-05-18 09:55:00,53.4,53.43,53.29,53.38,94800.0,30.4774,30.4945,30.4146,30.466,94800.0
2006-05-18 10:00:00,53.38,53.7,53.37,53.51,128600.0,30.466,30.6486,30.4603,30.5402,128600.0
2006-05-18 10:05:00,53.52,53.52,53.2,53.4,81800.0,30.5459,30.5459,30.3633,30.4774,81800.0
2006-05-18 10:10:00,53.38,53.77,53.27,53.68,113200.0,30.466,30.6886,30.4032,30.6372,113200.0
2006-05-18 10:15:00,53.68,53.83,53.63,53.83,136400.0,30.6372,30.7228,30.6087,30.7228,136400.0
2006-05-18 10:20:00,53.83,53.97,53.6,53.75,98400.0,30.7228,30.8027,30.5916,30.6772,98400.0
2006-05-18 10:25:00,53.76,53.9,53.73,53.79,71800.0,30.6829,30.7628,30.6658,30.7,71800.0
2006-05-18 10:30:00,53.75,53.75,53.54,53.55,69400.0,30.6772,30.6772,30.5573,30.563,69400.0
2006-05-18 10:35:00,53.5,53.6,53.41,53.59,103800.0,30.5345,30.5916,30.4831,30.5859,103800.0
2006-05-18 10:40:00,53.57,53.7,53.57,53.65,70400.0,30.5744,30.6486,30.5744,30.6201,70400.0
2006-05-18 10:45:00,53.65,53.79,53.6,53.74,71400.0,30.6201,30.7,30.5916,30.6715,71400.0
2006-05-18 10:50:00,53.7,53.75,53.58,53.61,67400.0,30.6486,30.6772,30.5801,30.5973,67400.0
2006-05-18 10:55:00,53.62,53.74,53.62,53.74,39400.0,30.603,30.6715,30.603,30.6715,39400.0
2006-05-18 11:00:00,53.74,54.04,53.71,53.99,88400.0,30.6715,30.8427,30.6543,30.8141,88400.0
2006-05-18 11:05:00,53.99,53.99,53.65,53.69,77200.0,30.8141,30.8141,30.6201,30.6429,77200.0
2006-05-18 11:10:00,53.68,53.77,53.5,53.5,96600.0,30.6372,30.6886,30.5345,30.5345,96600.0
2006-05-18 11:15:00,53.5,53.55,53.38,53.45,92400.0,30.5345,30.563,30.466,30.5059,92400.0
2006-05-18 11:20:00,53.46,53.7,53.45,53.59,108800.0,30.5117,30.6486,30.5059,30.5859,108800.0
2006-05-18 11:25:00,53.59,53.83,53.59,53.71,69800.0,30.5859,30.7228,30.5859,30.6543,69800.0
2006-05-18 11:30:00,53.71,53.73,53.58,53.68,45600.0,30.6543,30.6658,30.5801,30.6372,45600.0
2006-05-18 11:35:00,53.68,53.68,53.52,53.63,39000.0,30.6372,30.6372,30.5459,30.6087,39000.0
2006-05-18 11:40:00,53.63,53.81,53.63,53.68,45000.0,30.6087,30.7114,30.6087,30.6372,45000.0
2006-05-18 11:45:00,53.72,53.73,53.6,53.73,17800.0,30.66,30.6658,30.5916,30.6658,17800.0
2006-05-18 11:50:00,53.67,53.67,53.35,53.35,55800.0,30.6315,30.6315,30.4489,30.4489,55800.0
2006-05-18 11:55:00,53.35,53.46,53.3,53.44,60000.0,30.4489,30.5117,30.4203,30.5002,60000.0
2006-05-18 12:00:00,53.41,53.5,53.25,53.45,60200.0,30.4831,30.5345,30.3918,30.5059,60200.0
2006-05-18 12:05:00,53.47,53.72,53.45,53.61,53800.0,30.5174,30.66,30.5059,30.5973,53800.0
2006-05-18 12:10:00,53.62,53.65,53.5,53.63,40000.0,30.603,30.6201,30.5345,30.6087,40000.0
2006-05-18 12:15:00,53.58,53.74,53.58,53.7,71200.0,30.5801,30.6715,30.5801,30.6486,71200.0
2006-05-18 12:20:00,53.7,53.84,53.65,53.73,81800.0,30.6486,30.7285,30.6201,30.6658,81800.0
2006-05-18 12:25:00,53.75,53.84,53.71,53.71,40800.0,30.6772,30.7285,30.6543,30.6543,40800.0
2006-05-18 12:30:00,53.72,53.81,53.66,53.79,33200.0,30.66,30.7114,30.6258,30.7,33200.0
2006-05-18 12:35:00,53.78,53.84,53.7,53.78,29400.0,30.6943,30.7285,30.6486,30.6943,29400.0
2006-05-18 12:40:00,53.77,53.77,53.63,53.74,33000.0,30.6886,30.6886,30.6087,30.6715,33000.0
2006-05-18 12:45:00,53.74,54.05,53.74,53.99,108400.0,30.6715,30.8484,30.6715,30.8141,108400.0
2006-05-18 12:50:00,53.99,54.2,53.97,54.15,94200.0,30.8141,30.934,30.8027,30.9055,94200.0
2006-05-18 12:55:00,54.15,54.24,54.13,54.13,66400.0,30.9055,30.9568,30.8941,30.8941,66400.0
2006-05-18 13:00:00,54.13,54.15,54.01,54.01,43200.0,30.8941,30.9055,30.8256,30.8256,43200.0
2006-05-18 13:05:00,54.01,54.15,53.99,54.05,52200.0,30.8256,30.9055,30.8141,30.8484,52200.0
2006-05-18 13:10:00,54.05,54.14,53.98,53.98,45000.0,30.8484,30.8998,30.8084,30.8084,45000.0
2006-05-18 13:15:00,53.98,54.14,53.94,54.06,79400.0,30.8084,30.8998,30.7856,30.8541,79400.0
2006-05-18 13:20:00,54.06,54.06,53.98,54.03,45400.0,30.8541,30.8541,30.8084,30.837,45400.0
2006-05-18 13:25:00,54.03,54.08,54.0,54.0,59000.0,30.837,30.8655,30.8199,30.8199,59000.0
2006-05-18 13:30:00,54.01,54.05,53.98,54.01,76400.0,30.8256,30.8484,30.8084,30.8256,76400.0
2006-05-18 13:35:00,54.01,54.1,53.98,54.05,86400.0,30.8256,30.8769,30.8084,30.8484,86400.0
2006-05-18 13:40:00,54.06,54.12,53.99,54.08,56200.0,30.8541,30.8883,30.8141,30.8655,56200.0
2006-05-18 13:45:00,54.08,54.11,54.08,54.08,87400.0,30.8655,30.8826,30.8655,30.8655,87400.0
2006-05-18 13:50:00,54.08,54.1,53.98,54.02,42000.0,30.8655,30.8769,30.8084,30.8313,42000.0
2006-05-18 13:55:00,54.02,54.09,53.97,54.08,41600.0,30.8313,30.8712,30.8027,30.8655,41600.0
2006-05-18 14:00:00,54.07,54.07,53.76,53.79,121800.0,30.8598,30.8598,30.6829,30.7,121800.0
2006-05-18 14:05:00,53.83,53.9,53.76,53.85,46400.0,30.7228,30.7628,30.6829,30.7342,46400.0
2006-05-18 14:10:00,53.8,53.85,53.54,53.56,111600.0,30.7057,30.7342,30.5573,30.5687,111600.0
2006-05-18 14:15:00,53.55,53.69,53.49,53.59,101000.0,30.563,30.6429,30.5288,30.5859,101000.0
2006-05-18 14:20:00,53.61,53.7,53.51,53.51,57600.0,30.5973,30.6486,30.5402,30.5402,57600.0
2006-05-18 14:25:00,53.55,53.62,53.51,53.52,49600.0,30.563,30.603,30.5402,30.5459,49600.0
2006-05-18 14:30:00,53.52,53.89,53.51,53.89,67400.0,30.5459,30.7571,30.5402,30.7571,67400.0
2006-05-18 14:35:00,53.89,53.92,53.8,53.85,67600.0,30.7571,30.7742,30.7057,30.7342,67600.0
2006-05-18 14:40:00,53.85,53.88,53.68,53.69,34400.0,30.7342,30.7514,30.6372,30.6429,34400.0
2006-05-18 14:45:00,53.61,53.77,53.6,53.69,32600.0,30.5973,30.6886,30.5916,30.6429,32600.0
2006-05-18 14:50:00,53.69,53.86,53.69,53.77,24800.0,30.6429,30.74,30.6429,30.6886,24800.0
2006-05-18 14:55:00,53.77,53.79,53.63,53.65,33000.0,30.6886,30.7,30.6087,30.6201,33000.0
2006-05-18 15:00:00,53.65,53.68,53.59,53.64,59400.0,30.6201,30.6372,30.5859,30.6144,59400.0
2006-05-18 15:05:00,53.65,53.8,53.65,53.7,54000.0,30.6201,30.7057,30.6201,30.6486,54000.0
2006-05-18 15:10:00,53.7,53.71,53.5,53.5,77200.0,30.6486,30.6543,30.5345,30.5345,77200.0
2006-05-18 15:15:00,53.45,53.5,53.14,53.24,128000.0,30.5059,30.5345,30.329,30.3861,128000.0
2006-05-18 15:20:00,53.1,53.24,53.05,53.05,146800.0,30.3062,30.3861,30.2777,30.2777,146800.0
2006-05-18 15:25:00,53.1,53.1,52.9,52.9,102000.0,30.3062,30.3062,30.192,30.192,102000.0
2006-05-18 15:30:00,52.88,52.97,52.85,52.92,128800.0,30.1806,30.232,30.1635,30.2035,128800.0
2006-05-18 15:35:00,52.92,52.95,52.55,52.55,119400.0,30.2035,30.2206,29.9923,29.9923,119400.0
2006-05-18 15:40:00,52.55,52.63,52.3,52.39,176000.0,29.9923,30.0379,29.8496,29.901,176000.0
2006-05-18 15:45:00,52.38,52.45,52.25,52.3,157600.0,29.8953,29.9352,29.8211,29.8496,157600.0
2006-05-18 15:50:00,52.3,52.55,52.2,52.55,225200.0,29.8496,29.9923,29.7925,29.9923,225200.0
2006-05-18 15:55:00,52.55,52.88,52.4,52.47,229200.0,29.9923,30.1806,29.9067,29.9466,229200.0
2006-05-19 09:30:00,52.4,52.83,52.4,52.7,232600.0,29.9067,30.1521,29.9067,30.0779,232600.0
2006-05-19 09:35:00,52.63,53.0,52.56,53.0,95800.0,30.0379,30.2491,29.998,30.2491,95800.0
2006-05-19 09:40:00,53.0,53.13,52.95,53.08,151800.0,30.2491,30.3233,30.2206,30.2948,151800.0
2006-05-19 09:45:00,53.05,53.24,52.98,53.23,99200.0,30.2777,30.3861,30.2377,30.3804,99200.0
2006-05-19 09:50:00,53.22,53.5,53.13,53.5,85800.0,30.3747,30.5345,30.3233,30.5345,85800.0
2006-05-19 09:55:00,53.54,53.54,53.23,53.41,71800.0,30.5573,30.5573,30.3804,30.4831,71800.0
2006-05-19 10:00:00,53.41,53.41,53.02,53.08,74600.0,30.4831,30.4831,30.2605,30.2948,74600.0
2006-05-19 10:05:00,53.08,53.08,52.75,52.81,84800.0,30.2948,30.2948,30.1064,30.1407,84800.0
2006-05-19 10:10:00,52.76,53.1,52.76,53.1,84800.0,30.1121,30.3062,30.1121,30.3062,84800.0
2006-05-19 10:15:00,53.06,53.1,52.38,52.5,97800.0,30.2834,30.3062,29.8953,29.9637,97800.0
2006-05-19 10:20:00,52.49,52.54,52.01,52.01,101200.0,29.958,29.9866,29.6841,29.6841,101200.0
2006-05-19 10:25:00,52.01,52.2,52.0,52.15,132400.0,29.6841,29.7925,29.6784,29.764,132400.0
2006-05-19 10:30:00,52.1,52.62,52.1,52.55,134000.0,29.7355,30.0322,29.7355,29.9923,134000.0
2006-05-19 10:35:00,52.55,52.69,52.45,52.63,82400.0,29.9923,30.0722,29.9352,30.0379,82400.0
2006-05-19 10:40:00,52.55,52.63,52.29,52.3,83800.0,29.9923,30.0379,29.8439,29.8496,83800.0
2006-05-19 10:45:00,52.32,52.34,52.02,52.05,91000.0,29.861,29.8724,29.6898,29.7069,91000.0
2006-05-19 10:50:00,52.02,52.05,51.55,51.83,181800.0,29.6898,29.7069,29.4215,29.5814,181800.0
2006-05-19 10:55:00,51.83,52.24,51.82,52.19,85200.0,29.5814,29.8154,29.5756,29.7868,85200.0
2006-05-19 11:00:00,52.19,52.19,51.95,52.04,51000.0,29.7868,29.7868,29.6498,29.7012,51000.0
2006-05-19 11:05:00,52.05,52.1,51.74,51.75,73800.0,29.7069,29.7355,29.53,29.5357,73800.0
2006-05-19 11:10:00,51.78,51.8,51.16,51.27,126600.0,29.5528,29.5642,29.199,29.2617,126600.0
2006-05-19 11:15:00,51.26,51.51,51.14,51.51,180400.0,29.256,29.3987,29.1875,29.3987,180400.0
2006-05-19 11:20:00,51.52,51.9,51.47,51.7,132400.0,29.4044,29.6213,29.3759,29.5072,132400.0
2006-05-19 11:25:00,51.71,51.77,51.63,51.66,76000.0,29.5129,29.5471,29.4672,29.4843,76000.0
2006-05-19 11:30:00,51.63,51.9,51.51,51.56,130200.0,29.4672,29.6213,29.3987,29.4273,130200.0
2006-05-19 11:35:00,51.52,51.67,51.49,51.49,73000.0,29.4044,29.49,29.3873,29.3873,73000.0
2006-05-19 11:40:00,51.48,51.63,51.48,51.59,93400.0,29.3816,29.4672,29.3816,29.4444,93400.0
2006-05-19 11:45:00,51.59,51.73,51.49,51.55,78000.0,29.4444,29.5243,29.3873,29.4215,78000.0
2006-05-19 11:50:00,51.55,51.79,51.44,51.47,80800.0,29.4215,29.5585,29.3588,29.3759,80800.0
2006-05-19 11:55:00,51.47,51.47,51.21,51.21,41600.0,29.3759,29.3759,29.2275,29.2275,41600.0
2006-05-19 12:00:00,51.21,51.38,51.18,51.29,81600.0,29.2275,29.3245,29.2104,29.2732,81600.0
2006-05-19 12:05:00,51.27,51.55,51.27,51.54,81600.0,29.2617,29.4215,29.2617,29.4158,81600.0
2006-05-19 12:10:00,51.5,51.56,51.27,51.35,135600.0,29.393,29.4273,29.2617,29.3074,135600.0
2006-05-19 12:15:00,51.32,51.4,50.9,51.4,71000.0,29.2903,29.3359,29.0506,29.3359,71000.0
2006-05-19 12:20:00,51.37,51.38,51.21,51.37,42000.0,29.3188,29.3245,29.2275,29.3188,42000.0
2006-05-19 12:25:00,51.37,51.38,51.09,51.35,35000.0,29.3188,29.3245,29.159,29.3074,35000.0
2006-05-19 12:30:00,51.35,51.71,51.35,51.71,79000.0,29.3074,29.5129,29.3074,29.5129,79000.0
2006-05-19 12:35:00,51.72,52.36,51.72,52.31,113600.0,29.5186,29.8838,29.5186,29.8553,113600.0
2006-05-19 12:40:00,52.24,52.72,52.24,52.69,144800.0,29.8154,30.0893,29.8154,30.0722,144800.0
2006-05-19 12:45:00,52.7,52.84,52.62,52.84,144200.0,30.0779,30.1578,30.0322,30.1578,144200.0
2006-05-19 12:50:00,52.84,52.93,52.66,52.81,106000.0,30.1578,30.2092,30.0551,30.1407,106000.0
2006-05-19 12:55:00,52.8,52.93,52.75,52.76,142400.0,30.135,30.2092,30.1064,30.1121,142400.0
2006-05-19 13:00:00,52.8,52.81,52.58,52.63,118400.0,30.135,30.1407,30.0094,30.0379,118400.0
2006-05-19 13:05:00,52.66,52.76,52.65,52.65,78400.0,30.0551,30.1121,30.0494,30.0494,78400.0
2006-05-19 13:10:00,52.68,52.69,52.52,52.59,77600.0,30.0665,30.0722,29.9752,30.0151,77600.0
2006-05-19 13:15:00,52.57,52.68,52.55,52.68,35800.0,30.0037,30.0665,29.9923,30.0665,35800.0
2006-05-19 13:20:00,52.67,52.8,52.63,52.79,98600.0,30.0608,30.135,30.0379,30.1293,98600.0
2006-05-19 13:25:00,52.77,53.11,52.77,53.05,95000.0,30.1178,30.3119,30.1178,30.2777,95000.0
2006-05-19 13:30:00,53.06,53.09,52.82,52.85,53800.0,30.2834,30.3005,30.1464,30.1635,53800.0
2006-05-19 13:35:00,52.82,52.95,52.81,52.85,37600.0,30.1464,30.2206,30.1407,30.1635,37600.0
2006-05-19 13:40:00,52.81,53.09,52.77,53.09,55400.0,30.1407,30.3005,30.1178,30.3005,55400.0
2006-05-19 13:45:00,53.12,53.37,53.12,53.33,104600.0,30.3176,30.4603,30.3176,30.4375,104600.0
2006-05-19 13:50:00,53.33,53.37,53.11,53.16,71200.0,30.4375,30.4603,30.3119,30.3404,71200.0
2006-05-19 13:55:00,53.15,53.26,53.1,53.15,51400.0,30.3347,30.3975,30.3062,30.3347,51400.0
2006-05-19 14:00:00,53.15,53.2,53.12,53.17,20200.0,30.3347,30.3633,30.3176,30.3461,20200.0
2006-05-19 14:05:00,53.17,53.24,53.0,53.19,82600.0,30.3461,30.3861,30.2491,30.3576,82600.0
2006-05-19 14:10:00,53.15,53.24,53.07,53.18,40800.0,30.3347,30.3861,30.2891,30.3518,40800.0
2006-05-19 14:15:00,53.17,53.3,53.17,53.21,36600.0,30.3461,30.4203,30.3461,30.369,36600.0
2006-05-19 14:20:00,53.21,53.31,53.19,53.26,49600.0,30.369,30.426,30.3576,30.3975,49600.0
2006-05-19 14:25:00,53.26,53.3,53.23,53.27,58600.0,30.3975,30.4203,30.3804,30.4032,58600.0
2006-05-19 14:30:00,53.26,53.35,53.01,53.01,59400.0,30.3975,30.4489,30.2548,30.2548,59400.0
2006-05-19 14:35:00,53.0,53.0,52.62,52.75,131000.0,30.2491,30.2491,30.0322,30.1064,131000.0
2006-05-19 14:40:00,52.75,52.9,52.67,52.72,86600.0,30.1064,30.192,30.0608,30.0893,86600.0
2006-05-19 14:45:00,52.72,52.72,52.55,52.56,94400.0,30.0893,30.0893,29.9923,29.998,94400.0
2006-05-19 14:50:00,52.55,52.55,52.02,52.1,139000.0,29.9923,29.9923,29.6898,29.7355,139000.0
2006-05-19 14:55:00,52.08,52.32,52.02,52.32,137600.0,29.724,29.861,29.6898,29.861,137600.0
2006-05-19 15:00:00,52.33,52.63,52.32,52.63,139200.0,29.8667,30.0379,29.861,30.0379,139200.0
2006-05-19 15:05:00,52.6,52.62,52.26,52.49,101600.0,30.0208,30.0322,29.8268,29.958,101600.0
2006-05-19 15:10:00,52.49,52.6,52.19,52.25,86200.0,29.958,30.0208,29.7868,29.8211,86200.0
2006-05-19 15:15:00,52.24,52.49,52.24,52.48,112800.0,29.8154,29.958,29.8154,29.9523,112800.0
2006-05-19 15:20:00,52.49,52.56,52.27,52.39,88800.0,29.958,29.998,29.8325,29.901,88800.0
2006-05-19 15:25:00,52.39,52.49,52.27,52.49,95200.0,29.901,29.958,29.8325,29.958,95200.0
2006-05-19 15:30:00,52.49,52.57,52.47,52.5,108000.0,29.958,30.0037,29.9466,29.9637,108000.0
2006-05-19 15:35:00,52.51,52.51,52.38,52.48,117800.0,29.9695,29.9695,29.8953,29.9523,117800.0
2006-05-19 15:40:00,52.48,52.55,52.41,52.53,66800.0,29.9523,29.9923,29.9124,29.9809,66800.0
2006-05-19 15:45:00,52.54,52.54,52.43,52.48,176800.0,29.9866,29.9866,29.9238,29.9523,176800.0
2006-05-19 15:50:00,52.48,52.52,52.43,52.52,154400.0,29.9523,29.9752,29.9238,29.9752,154400.0
2006-05-19 15:55:00,52.52,52.52,52.45,52.46,272600.0,29.9752,29.9752,29.9352,29.9409,272600.0
2006-05-22 09:35:00,52.33,52.48,51.19,51.49,169600.0,29.8667,29.9523,29.2161,29.3873,169600.0
2006-05-22 09:40:00,51.45,51.45,50.78,51.0,186000.0,29.3645,29.3645,28.9821,29.1076,186000.0
2006-05-22 09:45:00,51.0,51.35,50.99,51.24,185800.0,29.1076,29.3074,29.1019,29.2446,185800.0
2006-05-22 09:50:00,51.24,51.5,50.98,51.12,209200.0,29.2446,29.393,29.0962,29.1761,209200.0
2006-05-22 09:55:00,51.12,51.18,50.77,50.85,167200.0,29.1761,29.2104,28.9764,29.022,167200.0
2006-05-22 10:00:00,50.85,50.88,50.38,50.41,280000.0,29.022,29.0392,28.7538,28.7709,280000.0
2006-05-22 10:05:00,50.4,50.5,50.25,50.28,171400.0,28.7652,28.8223,28.6796,28.6967,171400.0
2006-05-22 10:10:00,50.3,50.35,49.75,49.89,300000.0,28.7081,28.7367,28.3942,28.4741,300000.0
2006-05-22 10:15:00,49.95,49.95,49.54,49.74,134000.0,28.5084,28.5084,28.2744,28.3885,134000.0
2006-05-22 10:20:00,49.74,49.9,49.6,49.71,173400.0,28.3885,28.4798,28.3086,28.3714,173400.0
2006-05-22 10:25:00,49.74,50.05,49.62,50.05,212200.0,28.3885,28.5654,28.32,28.5654,212200.0
2006-05-22 10:30:00,50.0,50.38,49.99,50.31,190200.0,28.5369,28.7538,28.5312,28.7138,190200.0
2006-05-22 10:35:00,50.25,50.36,49.99,50.0,147600.0,28.6796,28.7424,28.5312,28.5369,147600.0
2006-05-22 10:40:00,50.0,50.18,49.86,49.98,245400.0,28.5369,28.6396,28.457,28.5255,245400.0
2006-05-22 10:45:00,49.98,50.05,49.75,49.99,210800.0,28.5255,28.5654,28.3942,28.5312,210800.0
2006-05-22 10:50:00,49.87,50.06,49.78,50.0,108600.0,28.4627,28.5711,28.4113,28.5369,108600.0
2006-05-22 10:55:00,49.88,49.9,49.73,49.73,129800.0,28.4684,28.4798,28.3828,28.3828,129800.0
2006-05-22 11:00:00,49.77,49.78,49.38,49.5,162200.0,28.4056,28.4113,28.183,28.2515,162200.0
2006-05-22 11:05:00,49.5,49.6,49.35,49.44,135600.0,28.2515,28.3086,28.1659,28.2173,135600.0
2006-05-22 11:10:00,49.45,49.62,49.28,49.38,143600.0,28.223,28.32,28.126,28.183,143600.0
2006-05-22 11:15:00,49.38,49.43,49.13,49.18,174800.0,28.183,28.2116,28.0404,28.0689,174800.0
2006-05-22 11:20:00,49.2,49.55,49.15,49.42,196200.0,28.0803,28.2801,28.0518,28.2059,196200.0
2006-05-22 11:25:00,49.4,49.48,49.2,49.35,104000.0,28.1945,28.2401,28.0803,28.1659,104000.0
2006-05-22 11:30:00,49.38,49.6,49.38,49.43,140400.0,28.183,28.3086,28.183,28.2116,140400.0
2006-05-22 11:35:00,49.43,49.46,49.33,49.37,178200.0,28.2116,28.2287,28.1545,28.1773,178200.0
2006-05-22 11:40:00,49.35,49.41,49.21,49.26,186000.0,28.1659,28.2002,28.086,28.1146,186000.0
2006-05-22 11:45:00,49.25,49.5,49.25,49.26,95400.0,28.1088,28.2515,28.1088,28.1146,95400.0
2006-05-22 11:50:00,49.25,49.25,49.02,49.08,109400.0,28.1088,28.1088,27.9776,28.0118,109400.0
2006-05-22 11:55:00,49.11,49.35,49.1,49.27,136800.0,28.0289,28.1659,28.0232,28.1203,136800.0
2006-05-22 12:00:00,49.25,49.49,49.15,49.48,77400.0,28.1088,28.2458,28.0518,28.2401,77400.0
2006-05-22 12:05:00,49.49,49.82,49.49,49.76,184400.0,28.2458,28.4342,28.2458,28.3999,184400.0
2006-05-22 12:10:00,49.76,49.94,49.71,49.78,116800.0,28.3999,28.5027,28.3714,28.4113,116800.0
2006-05-22 12:15:00,49.78,49.85,49.74,49.76,100200.0,28.4113,28.4513,28.3885,28.3999,100200.0
2006-05-22 12:20:00,49.76,49.85,49.7,49.72,106000.0,28.3999,28.4513,28.3657,28.3771,106000.0
2006-05-22 12:25:00,49.72,49.73,49.6,49.73,106000.0,28.3771,28.3828,28.3086,28.3828,106000.0
2006-05-22 12:30:00,49.72,49.77,49.6,49.62,74600.0,28.3771,28.4056,28.3086,28.32,74600.0
2006-05-22 12:35:00,49.62,49.82,49.62,49.77,96800.0,28.32,28.4342,28.32,28.4056,96800.0
2006-05-22 12:40:00,49.75,49.95,49.74,49.93,84000.0,28.3942,28.5084,28.3885,28.497,84000.0
2006-05-22 12:45:00,49.95,50.1,49.8,49.82,110600.0,28.5084,28.594,28.4228,28.4342,110600.0
2006-05-22 12:50:00,49.82,49.88,49.67,49.72,99400.0,28.4342,28.4684,28.3486,28.3771,99400.0
2006-05-22 12:55:00,49.72,49.74,49.39,49.49,130600.0,28.3771,28.3885,28.1888,28.2458,130600.0
2006-05-22 13:00:00,49.57,49.65,49.52,49.58,65200.0,28.2915,28.3371,28.2629,28.2972,65200.0
2006-05-22 13:05:00,49.57,49.66,49.55,49.6,64200.0,28.2915,28.3429,28.2801,28.3086,64200.0
2006-05-22 13:10:00,49.59,49.68,49.47,49.59,68200.0,28.3029,28.3543,28.2344,28.3029,68200.0
2006-05-22 13:15:00,49.61,49.66,49.52,49.52,103400.0,28.3143,28.3429,28.2629,28.2629,103400.0
2006-05-22 13:20:00,49.52,49.58,49.41,49.45,94800.0,28.2629,28.2972,28.2002,28.223,94800.0
2006-05-22 13:25:00,49.45,49.55,49.43,49.52,73200.0,28.223,28.2801,28.2116,28.2629,73200.0
2006-05-22 13:30:00,49.52,49.68,49.5,49.55,83800.0,28.2629,28.3543,28.2515,28.2801,83800.0
2006-05-22 13:35:00,49.57,49.58,49.48,49.54,103800.0,28.2915,28.2972,28.2401,28.2744,103800.0
2006-05-22 13:40:00,49.54,49.56,49.27,49.27,132600.0,28.2744,28.2858,28.1203,28.1203,132600.0
2006-05-22 13:45:00,49.27,49.38,49.05,49.05,136400.0,28.1203,28.183,27.9947,27.9947,136400.0
2006-05-22 13:50:00,49.05,49.11,48.92,49.05,246800.0,27.9947,28.0289,27.9205,27.9947,246800.0
2006-05-22 13:55:00,49.05,49.13,48.75,48.75,129600.0,27.9947,28.0404,27.8235,27.8235,129600.0
2006-05-22 14:00:00,48.75,48.77,48.32,48.5,195200.0,27.8235,27.8349,27.5781,27.6808,195200.0
2006-05-22 14:05:00,48.5,48.7,48.49,48.57,153200.0,27.6808,27.7949,27.6751,27.7207,153200.0
2006-05-22 14:10:00,48.57,48.65,48.4,48.45,191200.0,27.7207,27.7664,27.6237,27.6523,191200.0
2006-05-22 14:15:00,48.45,48.85,48.45,48.82,139200.0,27.6523,27.8806,27.6523,27.8634,139200.0
2006-05-22 14:20:00,48.81,48.88,48.71,48.77,171400.0,27.8577,27.8977,27.8007,27.8349,171400.0
2006-05-22 14:25:00,48.8,49.09,48.79,49.09,208800.0,27.852,28.0175,27.8463,28.0175,208800.0
2006-05-22 14:30:00,49.08,49.08,48.83,49.01,106200.0,28.0118,28.0118,27.8691,27.9719,106200.0
2006-05-22 14:35:00,49.01,49.18,49.01,49.1,123600.0,27.9719,28.0689,27.9719,28.0232,123600.0
2006-05-22 14:40:00,49.05,49.05,48.74,48.85,136200.0,27.9947,27.9947,27.8178,27.8806,136200.0
2006-05-22 14:45:00,48.85,48.93,48.72,48.85,122200.0,27.8806,27.9262,27.8064,27.8806,122200.0
2006-05-22 14:50:00,48.84,48.91,48.7,48.9,166800.0,27.8748,27.9148,27.7949,27.9091,166800.0
2006-05-22 14:55:00,48.9,48.96,48.63,48.73,113200.0,27.9091,27.9433,27.755,27.8121,113200.0
2006-05-22 15:00:00,48.73,49.0,48.6,49.0,159800.0,27.8121,27.9662,27.7379,27.9662,159800.0
2006-05-22 15:05:00,48.99,49.15,48.99,49.1,167000.0,27.9605,28.0518,27.9605,28.0232,167000.0
2006-05-22 15:10:00,49.1,49.23,49.09,49.1,135600.0,28.0232,28.0974,28.0175,28.0232,135600.0
2006-05-22 15:15:00,49.03,49.4,49.03,49.4,165800.0,27.9833,28.1945,27.9833,28.1945,165800.0
2006-05-22 15:20:00,49.35,49.88,49.35,49.83,177400.0,28.1659,28.4684,28.1659,28.4399,177400.0
2006-05-22 15:25:00,49.83,50.1,49.7,50.1,131000.0,28.4399,28.594,28.3657,28.594,131000.0
2006-05-22 15:30:00,50.05,50.13,49.96,50.04,341000.0,28.5654,28.6111,28.5141,28.5597,341000.0
2006-05-22 15:35:00,50.0,50.41,50.0,50.33,148400.0,28.5369,28.7709,28.5369,28.7252,148400.0
2006-05-22 15:40:00,50.33,50.45,50.0,50.01,222000.0,28.7252,28.7937,28.5369,28.5426,222000.0
2006-05-22 15:45:00,50.01,50.18,49.9,50.1,163200.0,28.5426,28.6396,28.4798,28.594,163200.0
2006-05-22 15:50:00,50.1,50.26,50.08,50.15,208800.0,28.594,28.6853,28.5826,28.6225,208800.0
2006-05-22 15:55:00,50.15,50.25,50.15,50.2,249200.0,28.6225,28.6796,28.6225,28.6511,249200.0
2006-05-23 09:30:00,51.4,51.85,51.4,51.85,6800.0,29.3359,29.5928,29.3359,29.5928,6800.0
2006-05-23 09:35:00,51.5,51.9,51.5,51.77,1600.0,29.393,29.6213,29.393,29.5471,1600.0
2006-05-23 09:40:00,51.91,52.48,51.8,52.17,505200.0,29.627,29.9523,29.5642,29.7754,505200.0
2006-05-23 09:45:00,52.17,52.5,52.13,52.19,151000.0,29.7754,29.9637,29.7526,29.7868,151000.0
2006-05-23 09:50:00,52.24,52.27,52.0,52.1,129800.0,29.8154,29.8325,29.6784,29.7355,129800.0
2006-05-23 09:55:00,52.15,52.16,51.8,51.89,139000.0,29.764,29.7697,29.5642,29.6156,139000.0
2006-05-23 10:00:00,51.95,52.07,51.89,52.06,60400.0,29.6498,29.7183,29.6156,29.7126,60400.0
2006-05-23 10:05:00,52.07,52.49,52.07,52.45,140200.0,29.7183,29.958,29.7183,29.9352,140200.0
2006-05-23 10:10:00,52.44,52.49,52.17,52.32,115400.0,29.9295,29.958,29.7754,29.861,115400.0
2006-05-23 10:15:00,52.33,52.48,52.13,52.48,72600.0,29.8667,29.9523,29.7526,29.9523,72600.0
2006-05-23 10:20:00,52.5,52.5,52.36,52.47,96000.0,29.9637,29.9637,29.8838,29.9466,96000.0
2006-05-23 10:25:00,52.49,52.5,52.15,52.27,135400.0,29.958,29.9637,29.764,29.8325,135400.0
2006-05-23 10:30:00,52.26,52.38,52.19,52.38,89000.0,29.8268,29.8953,29.7868,29.8953,89000.0
2006-05-23 10:35:00,52.37,52.39,52.21,52.32,120600.0,29.8896,29.901,29.7982,29.861,120600.0
2006-05-23 10:40:00,52.32,52.42,52.24,52.24,78000.0,29.861,29.9181,29.8154,29.8154,78000.0
2006-05-23 10:45:00,52.23,52.43,52.18,52.33,114000.0,29.8096,29.9238,29.7811,29.8667,114000.0
2006-05-23 10:50:00,52.34,52.4,52.24,52.25,77400.0,29.8724,29.9067,29.8154,29.8211,77400.0
2006-05-23 10:55:00,52.23,52.31,52.04,52.18,105000.0,29.8096,29.8553,29.7012,29.7811,105000.0
2006-05-23 11:00:00,52.18,52.35,52.13,52.23,115800.0,29.7811,29.8781,29.7526,29.8096,115800.0
2006-05-23 11:05:00,52.24,52.33,52.0,52.0,63600.0,29.8154,29.8667,29.6784,29.6784,63600.0
2006-05-23 11:10:00,51.98,52.13,51.95,52.07,80000.0,29.667,29.7526,29.6498,29.7183,80000.0
2006-05-23 11:15:00,52.06,52.23,51.88,52.21,139200.0,29.7126,29.8096,29.6099,29.7982,139200.0
2006-05-23 11:20:00,52.25,52.26,52.07,52.12,50000.0,29.8211,29.8268,29.7183,29.7469,50000.0
2006-05-23 11:25:00,52.12,52.18,52.01,52.15,35200.0,29.7469,29.7811,29.6841,29.764,35200.0
2006-05-23 11:30:00,52.13,52.38,52.07,52.37,59400.0,29.7526,29.8953,29.7183,29.8896,59400.0
2006-05-23 11:35:00,52.35,52.44,52.28,52.37,100600.0,29.8781,29.9295,29.8382,29.8896,100600.0
2006-05-23 11:40:00,52.4,52.5,52.37,52.45,54000.0,29.9067,29.9637,29.8896,29.9352,54000.0
2006-05-23 11:45:00,52.45,52.69,52.45,52.53,92800.0,29.9352,30.0722,29.9352,29.9809,92800.0
2006-05-23 11:50:00,52.56,52.66,52.5,52.58,78800.0,29.998,30.0551,29.9637,30.0094,78800.0
2006-05-23 11:55:00,52.54,52.6,52.47,52.54,50600.0,29.9866,30.0208,29.9466,29.9866,50600.0
2006-05-23 12:00:00,52.54,52.65,52.53,52.57,64000.0,29.9866,30.0494,29.9809,30.0037,64000.0
2006-05-23 12:05:00,52.57,52.68,52.2,52.61,106000.0,30.0037,30.0665,29.7925,30.0265,106000.0
2006-05-23 12:10:00,52.6,52.62,52.46,52.58,53600.0,30.0208,30.0322,29.9409,30.0094,53600.0
2006-05-23 12:15:00,52.58,52.59,52.52,52.56,30200.0,30.0094,30.0151,29.9752,29.998,30200.0
2006-05-23 12:20:00,52.56,52.57,52.38,52.41,66400.0,29.998,30.0037,29.8953,29.9124,66400.0
2006-05-23 12:25:00,52.4,52.43,52.25,52.35,64400.0,29.9067,29.9238,29.8211,29.8781,64400.0
2006-05-23 12:30:00,52.31,52.34,52.02,52.02,79800.0,29.8553,29.8724,29.6898,29.6898,79800.0
2006-05-23 12:35:00,52.03,52.29,51.9,52.23,61000.0,29.6955,29.8439,29.6213,29.8096,61000.0
2006-05-23 12:40:00,52.23,52.3,52.12,52.3,49600.0,29.8096,29.8496,29.7469,29.8496,49600.0
2006-05-23 12:45:00,52.3,52.3,52.08,52.08,80200.0,29.8496,29.8496,29.724,29.724,80200.0
2006-05-23 12:50:00,52.08,52.08,51.81,51.85,78800.0,29.724,29.724,29.5699,29.5928,78800.0
2006-05-23 12:55:00,51.85,52.05,51.85,52.05,135000.0,29.5928,29.7069,29.5928,29.7069,135000.0
2006-05-23 13:00:00,52.04,52.23,52.04,52.13,92000.0,29.7012,29.8096,29.7012,29.7526,92000.0
2006-05-23 13:05:00,52.15,52.37,52.0,52.32,65600.0,29.764,29.8896,29.6784,29.861,65600.0
2006-05-23 13:10:00,52.32,52.59,52.32,52.55,33600.0,29.861,30.0151,29.861,29.9923,33600.0
2006-05-23 13:15:00,52.58,52.6,52.49,52.6,47000.0,30.0094,30.0208,29.958,30.0208,47000.0
2006-05-23 13:20:00,52.59,52.7,52.53,52.61,72600.0,30.0151,30.0779,29.9809,30.0265,72600.0
2006-05-23 13:25:00,52.61,52.72,52.56,52.72,51600.0,30.0265,30.0893,29.998,30.0893,51600.0
2006-05-23 13:30:00,52.72,53.08,52.72,53.08,136000.0,30.0893,30.2948,30.0893,30.2948,136000.0
2006-05-23 13:35:00,53.08,53.13,52.9,52.92,75400.0,30.2948,30.3233,30.192,30.2035,75400.0
2006-05-23 13:40:00,52.9,53.0,52.9,53.0,54600.0,30.192,30.2491,30.192,30.2491,54600.0
2006-05-23 13:45:00,53.0,53.02,52.91,52.98,66200.0,30.2491,30.2605,30.1978,30.2377,66200.0
2006-05-23 13:50:00,52.99,53.04,52.93,52.99,76000.0,30.2434,30.2719,30.2092,30.2434,76000.0
2006-05-23 13:55:00,52.94,53.02,52.79,52.9,65400.0,30.2149,30.2605,30.1293,30.192,65400.0
2006-05-23 14:00:00,52.89,52.89,52.73,52.8,143200.0,30.1863,30.1863,30.095,30.135,143200.0
2006-05-23 14:05:00,52.79,52.88,52.79,52.82,103600.0,30.1293,30.1806,30.1293,30.1464,103600.0
2006-05-23 14:10:00,52.82,52.95,52.8,52.93,63400.0,30.1464,30.2206,30.135,30.2092,63400.0
2006-05-23 14:15:00,52.93,53.06,52.9,52.9,109400.0,30.2092,30.2834,30.192,30.192,109400.0
2006-05-23 14:20:00,52.88,52.91,52.63,52.63,99600.0,30.1806,30.1978,30.0379,30.0379,99600.0
2006-05-23 14:25:00,52.63,52.68,52.44,52.45,97600.0,30.0379,30.0665,29.9295,29.9352,97600.0
2006-05-23 14:30:00,52.46,52.69,52.38,52.6,118200.0,29.9409,30.0722,29.8953,30.0208,118200.0
2006-05-23 14:35:00,52.59,52.62,52.47,52.47,106000.0,30.0151,30.0322,29.9466,29.9466,106000.0
2006-05-23 14:40:00,52.46,52.46,52.16,52.33,84800.0,29.9409,29.9409,29.7697,29.8667,84800.0
2006-05-23 14:45:00,52.32,52.35,52.13,52.24,106000.0,29.861,29.8781,29.7526,29.8154,106000.0
2006-05-23 14:50:00,52.26,52.32,52.02,52.06,107600.0,29.8268,29.861,29.6898,29.7126,107600.0
2006-05-23 14:55:00,52.04,52.04,51.74,51.75,103400.0,29.7012,29.7012,29.53,29.5357,103400.0
2006-05-23 15:00:00,51.75,51.81,51.52,51.65,143000.0,29.5357,29.5699,29.4044,29.4786,143000.0
2006-05-23 15:05:00,51.67,51.99,51.65,51.95,138400.0,29.49,29.6727,29.4786,29.6498,138400.0
2006-05-23 15:10:00,51.95,52.09,51.8,52.09,155800.0,29.6498,29.7297,29.5642,29.7297,155800.0
2006-05-23 15:15:00,52.11,52.11,51.83,51.93,139400.0,29.7412,29.7412,29.5814,29.6384,139400.0
2006-05-23 15:20:00,51.97,52.01,51.51,51.63,131400.0,29.6613,29.6841,29.3987,29.4672,131400.0
2006-05-23 15:25:00,51.63,51.66,51.41,51.54,130800.0,29.4672,29.4843,29.3416,29.4158,130800.0
2006-05-23 15:30:00,51.57,51.65,51.38,51.63,154200.0,29.433,29.4786,29.3245,29.4672,154200.0
2006-05-23 15:35:00,51.6,51.6,51.3,51.43,121400.0,29.4501,29.4501,29.2789,29.3531,121400.0
2006-05-23 15:40:00,51.4,51.43,51.23,51.27,142400.0,29.3359,29.3531,29.2389,29.2617,142400.0
2006-05-23 15:45:00,51.26,51.53,51.24,51.52,223200.0,29.256,29.4101,29.2446,29.4044,223200.0
2006-05-23 15:50:00,51.53,51.53,51.1,51.15,242600.0,29.4101,29.4101,29.1647,29.1933,242600.0
2006-05-23 15:55:00,51.15,51.24,51.15,51.17,208200.0,29.1933,29.2446,29.1933,29.2047,208200.0
2006-05-24 09:30:00,51.16,51.67,50.87,50.88,146400.0,29.199,29.49,29.0334,29.0392,146400.0
2006-05-24 09:35:00,50.76,51.49,50.76,51.46,133600.0,28.9707,29.3873,28.9707,29.3702,133600.0
2006-05-24 09:40:00,51.48,51.75,51.02,51.71,127200.0,29.3816,29.5357,29.1191,29.5129,127200.0
2006-05-24 09:45:00,51.71,52.33,51.63,52.33,180200.0,29.5129,29.8667,29.4672,29.8667,180200.0
2006-05-24 09:50:00,52.33,52.48,52.24,52.26,175800.0,29.8667,29.9523,29.8154,29.8268,175800.0
2006-05-24 09:55:00,52.25,52.25,52.06,52.13,152200.0,29.8211,29.8211,29.7126,29.7526,152200.0
2006-05-24 10:00:00,52.13,52.39,52.13,52.27,131800.0,29.7526,29.901,29.7526,29.8325,131800.0
2006-05-24 10:05:00,52.25,52.37,52.2,52.35,175200.0,29.8211,29.8896,29.7925,29.8781,175200.0
2006-05-24 10:10:00,52.35,52.45,52.18,52.25,126000.0,29.8781,29.9352,29.7811,29.8211,126000.0
2006-05-24 10:15:00,52.23,52.3,52.16,52.21,270400.0,29.8096,29.8496,29.7697,29.7982,270400.0
2006-05-24 10:20:00,52.21,52.21,51.93,52.15,169400.0,29.7982,29.7982,29.6384,29.764,169400.0
2006-05-24 10:25:00,52.15,52.73,52.15,52.68,166600.0,29.764,30.095,29.764,30.0665,166600.0
2006-05-24 10:30:00,52.74,52.8,52.36,52.55,155400.0,30.1007,30.135,29.8838,29.9923,155400.0
2006-05-24 10:35:00,52.56,53.17,52.52,53.05,90000.0,29.998,30.3461,29.9752,30.2777,90000.0
2006-05-24 10:40:00,53.06,53.4,52.84,52.84,317600.0,30.2834,30.4774,30.1578,30.1578,317600.0
2006-05-24 10:45:00,52.84,53.18,52.65,53.02,173800.0,30.1578,30.3518,30.0494,30.2605,173800.0
2006-05-24 10:50:00,53.0,53.1,52.86,53.01,184400.0,30.2491,30.3062,30.1692,30.2548,184400.0
2006-05-24 10:55:00,53.0,53.04,52.65,52.66,178400.0,30.2491,30.2719,30.0494,30.0551,178400.0
2006-05-24 11:00:00,52.7,52.7,52.43,52.49,123600.0,30.0779,30.0779,29.9238,29.958,123600.0
2006-05-24 11:05:00,52.51,52.82,52.51,52.79,168000.0,29.9695,30.1464,29.9695,30.1293,168000.0
2006-05-24 11:10:00,52.79,52.81,52.55,52.61,128000.0,30.1293,30.1407,29.9923,30.0265,128000.0
2006-05-24 11:15:00,52.61,52.67,52.16,52.2,143600.0,30.0265,30.0608,29.7697,29.7925,143600.0
2006-05-24 11:20:00,52.19,52.4,52.02,52.34,140000.0,29.7868,29.9067,29.6898,29.8724,140000.0
2006-05-24 11:25:00,52.34,52.39,51.93,52.19,124800.0,29.8724,29.901,29.6384,29.7868,124800.0
2006-05-24 11:30:00,52.2,52.21,51.81,51.88,193800.0,29.7925,29.7982,29.5699,29.6099,193800.0
2006-05-24 11:35:00,51.88,51.88,51.28,51.42,171400.0,29.6099,29.6099,29.2674,29.3474,171400.0
2006-05-24 11:40:00,51.4,51.85,51.29,51.85,165000.0,29.3359,29.5928,29.2732,29.5928,165000.0
2006-05-24 11:45:00,51.85,51.93,51.62,51.7,138200.0,29.5928,29.6384,29.4615,29.5072,138200.0
2006-05-24 11:50:00,51.66,51.9,51.49,51.89,100200.0,29.4843,29.6213,29.3873,29.6156,100200.0
2006-05-24 11:55:00,51.9,52.07,51.74,51.75,77600.0,29.6213,29.7183,29.53,29.5357,77600.0
2006-05-24 12:00:00,51.77,52.1,51.71,52.1,79600.0,29.5471,29.7355,29.5129,29.7355,79600.0
2006-05-24 12:05:00,52.15,52.32,52.02,52.26,100600.0,29.764,29.861,29.6898,29.8268,100600.0
2006-05-24 12:10:00,52.23,52.26,51.94,52.07,98200.0,29.8096,29.8268,29.6441,29.7183,98200.0
2006-05-24 12:15:00,52.04,52.23,52.01,52.22,51600.0,29.7012,29.8096,29.6841,29.8039,51600.0
2006-05-24 12:20:00,52.18,52.18,51.85,51.87,73000.0,29.7811,29.7811,29.5928,29.6042,73000.0
2006-05-24 12:25:00,51.88,52.0,51.65,51.7,84800.0,29.6099,29.6784,29.4786,29.5072,84800.0
2006-05-24 12:30:00,51.75,52.05,51.74,51.96,128600.0,29.5357,29.7069,29.53,29.6555,128600.0
2006-05-24 12:35:00,51.93,52.02,51.6,51.6,98600.0,29.6384,29.6898,29.4501,29.4501,98600.0
2006-05-24 12:40:00,51.58,51.58,51.16,51.24,196400.0,29.4387,29.4387,29.199,29.2446,196400.0
2006-05-24 12:45:00,51.25,51.38,51.0,51.38,135800.0,29.2503,29.3245,29.1076,29.3245,135800.0
2006-05-24 12:50:00,51.38,51.65,51.32,51.65,122200.0,29.3245,29.4786,29.2903,29.4786,122200.0
2006-05-24 12:55:00,51.65,51.65,51.34,51.35,121000.0,29.4786,29.4786,29.3017,29.3074,121000.0
2006-05-24 13:00:00,51.35,51.42,51.18,51.23,139200.0,29.3074,29.3474,29.2104,29.2389,139200.0
2006-05-24 13:05:00,51.42,51.63,51.27,51.33,98800.0,29.3474,29.4672,29.2617,29.296,98800.0
2006-05-24 13:10:00,51.35,51.49,51.24,51.42,78000.0,29.3074,29.3873,29.2446,29.3474,78000.0
2006-05-24 13:15:00,51.41,51.41,51.05,51.18,106200.0,29.3416,29.3416,29.1362,29.2104,106200.0
2006-05-24 13:20:00,51.2,51.43,51.1,51.25,107600.0,29.2218,29.3531,29.1647,29.2503,107600.0
2006-05-24 13:25:00,51.25,51.35,50.91,51.0,134200.0,29.2503,29.3074,29.0563,29.1076,134200.0
2006-05-24 13:30:00,51.05,51.08,50.71,50.77,108200.0,29.1362,29.1533,28.9421,28.9764,108200.0
2006-05-24 13:35:00,50.82,51.21,50.73,51.21,110200.0,29.0049,29.2275,28.9535,29.2275,110200.0
2006-05-24 13:40:00,51.2,51.21,50.92,51.2,105000.0,29.2218,29.2275,29.062,29.2218,105000.0
2006-05-24 13:45:00,51.19,51.59,51.04,51.46,135200.0,29.2161,29.4444,29.1305,29.3702,135200.0
2006-05-24 13:50:00,51.46,51.6,51.19,51.32,158400.0,29.3702,29.4501,29.2161,29.2903,158400.0
2006-05-24 13:55:00,51.32,51.72,51.27,51.69,127200.0,29.2903,29.5186,29.2617,29.5014,127200.0
2006-05-24 14:00:00,51.46,51.7,51.34,51.59,186200.0,29.3702,29.5072,29.3017,29.4444,186200.0
2006-05-24 14:05:00,51.59,51.67,51.33,51.35,97400.0,29.4444,29.49,29.296,29.3074,97400.0
2006-05-24 14:10:00,51.32,51.6,51.13,51.39,105200.0,29.2903,29.4501,29.1818,29.3302,105200.0
2006-05-24 14:15:00,51.39,51.6,51.33,51.5,100600.0,29.3302,29.4501,29.296,29.393,100600.0
2006-05-24 14:20:00,51.51,51.55,51.24,51.31,118400.0,29.3987,29.4215,29.2446,29.2846,118400.0
2006-05-24 14:25:00,51.33,51.42,51.01,51.12,105600.0,29.296,29.3474,29.1133,29.1761,105600.0
2006-05-24 14:30:00,51.13,51.34,51.05,51.21,96200.0,29.1818,29.3017,29.1362,29.2275,96200.0
2006-05-24 14:35:00,51.2,51.63,51.18,51.6,110200.0,29.2218,29.4672,29.2104,29.4501,110200.0
2006-05-24 14:40:00,51.59,51.93,51.55,51.81,120200.0,29.4444,29.6384,29.4215,29.5699,120200.0
2006-05-24 14:45:00,51.81,52.22,51.79,52.2,94000.0,29.5699,29.8039,29.5585,29.7925,94000.0
2006-05-24 14:50:00,52.2,52.21,51.88,51.98,119600.0,29.7925,29.7982,29.6099,29.667,119600.0
2006-05-24 14:55:00,51.99,52.1,51.66,52.02,133800.0,29.6727,29.7355,29.4843,29.6898,133800.0
2006-05-24 15:00:00,52.03,52.24,52.02,52.17,92400.0,29.6955,29.8154,29.6898,29.7754,92400.0
2006-05-24 15:05:00,52.16,52.4,51.9,52.0,131200.0,29.7697,29.9067,29.6213,29.6784,131200.0
2006-05-24 15:10:00,52.02,52.1,51.83,51.91,115200.0,29.6898,29.7355,29.5814,29.627,115200.0
2006-05-24 15:15:00,51.91,52.02,51.83,51.94,85400.0,29.627,29.6898,29.5814,29.6441,85400.0
2006-05-24 15:20:00,51.92,51.95,51.67,51.74,73800.0,29.6327,29.6498,29.49,29.53,73800.0
2006-05-24 15:25:00,51.73,51.96,51.73,51.91,114000.0,29.5243,29.6555,29.5243,29.627,114000.0
2006-05-24 15:30:00,51.91,52.17,51.88,51.88,113200.0,29.627,29.7754,29.6099,29.6099,113200.0
2006-05-24 15:35:00,51.94,51.99,51.63,51.76,199000.0,29.6441,29.6727,29.4672,29.5414,199000.0
2006-05-24 15:40:00,51.8,52.12,51.78,52.12,149400.0,29.5642,29.7469,29.5528,29.7469,149400.0
2006-05-24 15:45:00,52.24,52.25,52.12,52.22,134600.0,29.8154,29.8211,29.7469,29.8039,134600.0
2006-05-24 15:50:00,52.26,52.45,52.23,52.33,139400.0,29.8268,29.9352,29.8096,29.8667,139400.0
2006-05-24 15:55:00,52.33,52.33,52.13,52.24,148400.0,29.8667,29.8667,29.7526,29.8154,148400.0
2006-05-25 09:30:00,52.4,53.07,52.4,53.07,193000.0,29.9067,30.2891,29.9067,30.2891,193000.0
2006-05-25 09:35:00,53.13,53.66,53.13,53.46,156200.0,30.3233,30.6258,30.3233,30.5117,156200.0
2006-05-25 09:40:00,53.48,53.48,53.13,53.4,205200.0,30.5231,30.5231,30.3233,30.4774,205200.0
2006-05-25 09:45:00,53.33,53.45,53.13,53.19,163000.0,30.4375,30.5059,30.3233,30.3576,163000.0
2006-05-25 09:50:00,53.2,53.39,53.0,53.2,120000.0,30.3633,30.4717,30.2491,30.3633,120000.0
2006-05-25 09:55:00,53.19,53.41,53.15,53.38,81000.0,30.3576,30.4831,30.3347,30.466,81000.0
2006-05-25 10:00:00,53.35,53.43,52.9,53.06,138400.0,30.4489,30.4945,30.192,30.2834,138400.0
2006-05-25 10:05:00,53.01,53.37,52.97,53.12,112800.0,30.2548,30.4603,30.232,30.3176,112800.0
2006-05-25 10:10:00,53.08,53.25,52.89,52.92,125600.0,30.2948,30.3918,30.1863,30.2035,125600.0
2006-05-25 10:15:00,52.89,53.13,52.85,52.99,118800.0,30.1863,30.3233,30.1635,30.2434,118800.0
2006-05-25 10:20:00,53.01,53.02,52.8,52.9,108600.0,30.2548,30.2605,30.135,30.192,108600.0
2006-05-25 10:25:00,52.9,52.98,52.82,52.9,87200.0,30.192,30.2377,30.1464,30.192,87200.0
2006-05-25 10:30:00,52.88,53.26,52.88,53.25,143000.0,30.1806,30.3975,30.1806,30.3918,143000.0
2006-05-25 10:35:00,53.3,53.3,52.96,53.0,104400.0,30.4203,30.4203,30.2263,30.2491,104400.0
2006-05-25 10:40:00,52.98,53.16,52.98,53.09,82000.0,30.2377,30.3404,30.2377,30.3005,82000.0
2006-05-25 10:45:00,53.09,53.49,53.06,53.16,167800.0,30.3005,30.5288,30.2834,30.3404,167800.0
2006-05-25 10:50:00,53.15,53.32,53.11,53.2,77000.0,30.3347,30.4318,30.3119,30.3633,77000.0
2006-05-25 10:55:00,53.2,53.32,53.12,53.27,84200.0,30.3633,30.4318,30.3176,30.4032,84200.0
2006-05-25 11:00:00,53.22,53.26,53.11,53.18,51800.0,30.3747,30.3975,30.3119,30.3518,51800.0
2006-05-25 11:05:00,53.18,53.25,53.15,53.2,53000.0,30.3518,30.3918,30.3347,30.3633,53000.0
2006-05-25 11:10:00,53.2,53.32,53.18,53.18,44000.0,30.3633,30.4318,30.3518,30.3518,44000.0
2006-05-25 11:15:00,53.15,53.25,53.08,53.18,48200.0,30.3347,30.3918,30.2948,30.3518,48200.0
2006-05-25 11:20:00,53.17,53.17,53.02,53.02,51600.0,30.3461,30.3461,30.2605,30.2605,51600.0
2006-05-25 11:25:00,53.02,53.24,53.01,53.22,49200.0,30.2605,30.3861,30.2548,30.3747,49200.0
2006-05-25 11:30:00,53.21,53.49,53.2,53.44,216600.0,30.369,30.5288,30.3633,30.5002,216600.0
2006-05-25 11:35:00,53.44,53.5,53.39,53.5,86200.0,30.5002,30.5345,30.4717,30.5345,86200.0
2006-05-25 11:40:00,53.5,53.85,53.47,53.74,129000.0,30.5345,30.7342,30.5174,30.6715,129000.0
2006-05-25 11:45:00,53.72,53.95,53.69,53.77,74400.0,30.66,30.7913,30.6429,30.6886,74400.0
2006-05-25 11:50:00,53.75,53.77,53.6,53.63,82400.0,30.6772,30.6886,30.5916,30.6087,82400.0
2006-05-25 11:55:00,53.63,53.89,53.52,53.85,105600.0,30.6087,30.7571,30.5459,30.7342,105600.0
2006-05-25 12:00:00,53.88,53.9,53.67,53.71,129200.0,30.7514,30.7628,30.6315,30.6543,129200.0
2006-05-25 12:05:00,53.7,53.78,53.58,53.73,66600.0,30.6486,30.6943,30.5801,30.6658,66600.0
2006-05-25 12:10:00,53.75,53.77,53.55,53.56,50800.0,30.6772,30.6886,30.563,30.5687,50800.0
2006-05-25 12:15:00,53.56,53.73,53.56,53.62,38000.0,30.5687,30.6658,30.5687,30.603,38000.0
2006-05-25 12:20:00,53.64,53.71,53.57,53.66,41400.0,30.6144,30.6543,30.5744,30.6258,41400.0
2006-05-25 12:25:00,53.67,53.7,53.56,53.56,55600.0,30.6315,30.6486,30.5687,30.5687,55600.0
2006-05-25 12:30:00,53.58,53.65,53.54,53.58,47200.0,30.5801,30.6201,30.5573,30.5801,47200.0
2006-05-25 12:35:00,53.57,53.6,53.44,53.49,48800.0,30.5744,30.5916,30.5002,30.5288,48800.0
2006-05-25 12:40:00,53.49,53.56,53.38,53.42,30000.0,30.5288,30.5687,30.466,30.4888,30000.0
2006-05-25 12:45:00,53.43,53.48,53.37,53.47,30000.0,30.4945,30.5231,30.4603,30.5174,30000.0
2006-05-25 12:50:00,53.45,53.45,53.35,53.35,17800.0,30.5059,30.5059,30.4489,30.4489,17800.0
2006-05-25 12:55:00,53.38,53.6,53.38,53.6,42000.0,30.466,30.5916,30.466,30.5916,42000.0
2006-05-25 13:00:00,53.6,53.62,53.54,53.56,36200.0,30.5916,30.603,30.5573,30.5687,36200.0
2006-05-25 13:05:00,53.55,53.6,53.46,53.54,55400.0,30.563,30.5916,30.5117,30.5573,55400.0
2006-05-25 13:10:00,53.54,53.69,53.52,53.59,49600.0,30.5573,30.6429,30.5459,30.5859,49600.0
2006-05-25 13:15:00,53.6,53.67,53.59,53.63,54800.0,30.5916,30.6315,30.5859,30.6087,54800.0
2006-05-25 13:20:00,53.63,53.74,53.63,53.68,39000.0,30.6087,30.6715,30.6087,30.6372,39000.0
2006-05-25 13:25:00,53.68,53.73,53.61,53.63,49200.0,30.6372,30.6658,30.5973,30.6087,49200.0
2006-05-25 13:30:00,53.63,53.86,53.6,53.86,67000.0,30.6087,30.74,30.5916,30.74,67000.0
2006-05-25 13:35:00,53.85,53.99,53.77,53.98,70000.0,30.7342,30.8141,30.6886,30.8084,70000.0
2006-05-25 13:40:00,53.99,54.16,53.99,54.16,100600.0,30.8141,30.9112,30.8141,30.9112,100600.0
2006-05-25 13:45:00,54.16,54.2,54.09,54.19,73000.0,30.9112,30.934,30.8712,30.9283,73000.0
2006-05-25 13:50:00,54.16,54.19,54.04,54.11,63600.0,30.9112,30.9283,30.8427,30.8826,63600.0
2006-05-25 13:55:00,54.11,54.12,53.98,54.04,65600.0,30.8826,30.8883,30.8084,30.8427,65600.0
2006-05-25 14:00:00,54.04,54.07,53.94,54.05,77200.0,30.8427,30.8598,30.7856,30.8484,77200.0
2006-05-25 14:05:00,54.05,54.13,53.98,54.08,51600.0,30.8484,30.8941,30.8084,30.8655,51600.0
2006-05-25 14:10:00,54.09,54.2,54.09,54.18,65400.0,30.8712,30.934,30.8712,30.9226,65400.0
2006-05-25 14:15:00,54.18,54.4,54.13,54.3,135600.0,30.9226,31.0481,30.8941,30.9911,135600.0
2006-05-25 14:20:00,54.3,54.44,54.27,54.37,96000.0,30.9911,31.071,30.974,31.031,96000.0
2006-05-25 14:25:00,54.42,54.42,54.13,54.27,105600.0,31.0596,31.0596,30.8941,30.974,105600.0
2006-05-25 14:30:00,54.26,54.28,54.16,54.24,112000.0,30.9682,30.9797,30.9112,30.9568,112000.0
2006-05-25 14:35:00,54.27,54.4,54.21,54.23,127800.0,30.974,31.0481,30.9397,30.9511,127800.0
2006-05-25 14:40:00,54.23,54.23,54.13,54.2,110800.0,30.9511,30.9511,30.8941,30.934,110800.0
2006-05-25 14:45:00,54.21,54.3,54.18,54.3,87600.0,30.9397,30.9911,30.9226,30.9911,87600.0
2006-05-25 14:50:00,54.3,54.35,54.09,54.1,101600.0,30.9911,31.0196,30.8712,30.8769,101600.0
2006-05-25 14:55:00,54.1,54.13,54.06,54.13,82000.0,30.8769,30.8941,30.8541,30.8941,82000.0
2006-05-25 15:00:00,54.09,54.15,53.87,53.94,74200.0,30.8712,30.9055,30.7457,30.7856,74200.0
2006-05-25 15:05:00,53.9,54.02,53.79,53.83,76200.0,30.7628,30.8313,30.7,30.7228,76200.0
2006-05-25 15:10:00,53.84,53.94,53.61,53.88,96400.0,30.7285,30.7856,30.5973,30.7514,96400.0
2006-05-25 15:15:00,53.87,53.99,53.73,53.97,61600.0,30.7457,30.8141,30.6658,30.8027,61600.0
2006-05-25 15:20:00,53.99,54.15,53.81,54.15,61400.0,30.8141,30.9055,30.7114,30.9055,61400.0
2006-05-25 15:25:00,54.12,54.32,54.11,54.14,123400.0,30.8883,31.0025,30.8826,30.8998,123400.0
2006-05-25 15:30:00,54.16,54.33,54.11,54.19,126800.0,30.9112,31.0082,30.8826,30.9283,126800.0
2006-05-25 15:35:00,54.2,54.23,54.02,54.17,95800.0,30.934,30.9511,30.8313,30.9169,95800.0
2006-05-25 15:40:00,54.16,54.37,54.1,54.31,113800.0,30.9112,31.031,30.8769,30.9968,113800.0
2006-05-25 15:45:00,54.31,54.38,54.17,54.21,147800.0,30.9968,31.0367,30.9169,30.9397,147800.0
2006-05-25 15:50:00,54.23,54.45,54.23,54.44,112600.0,30.9511,31.0767,30.9511,31.071,112600.0
2006-05-25 15:55:00,54.45,54.57,54.4,54.52,201400.0,31.0767,31.1452,31.0481,31.1166,201400.0
2006-05-26 09:30:00,54.6,54.63,54.59,54.62,106000.0,31.1623,31.1794,31.1566,31.1737,106000.0
2006-05-26 09:35:00,54.62,54.62,54.12,54.23,162600.0,31.1737,31.1737,30.8883,30.9511,162600.0
2006-05-26 09:40:00,54.15,54.35,54.08,54.09,145400.0,30.9055,31.0196,30.8655,30.8712,145400.0
2006-05-26 09:45:00,54.07,54.88,54.03,54.74,155800.0,30.8598,31.3221,30.837,31.2422,155800.0
2006-05-26 09:50:00,54.79,54.83,54.43,54.63,86600.0,31.2707,31.2936,31.0653,31.1794,86600.0
2006-05-26 09:55:00,54.65,54.83,54.38,54.83,137800.0,31.1908,31.2936,31.0367,31.2936,137800.0
2006-05-26 10:00:00,54.83,54.95,54.6,54.64,91800.0,31.2936,31.3621,31.1623,31.1851,91800.0
2006-05-26 10:05:00,54.58,54.77,54.47,54.59,152800.0,31.1509,31.2593,31.0881,31.1566,152800.0
2006-05-26 10:10:00,54.59,54.66,54.46,54.66,81800.0,31.1566,31.1965,31.0824,31.1965,81800.0
2006-05-26 10:15:00,54.66,54.89,54.6,54.76,71800.0,31.1965,31.3278,31.1623,31.2536,71800.0
2006-05-26 10:20:00,54.72,54.95,54.72,54.85,82200.0,31.2308,31.3621,31.2308,31.305,82200.0
2006-05-26 10:25:00,54.93,55.09,54.86,54.93,78400.0,31.3506,31.442,31.3107,31.3506,78400.0
2006-05-26 10:30:00,54.93,55.13,54.92,55.13,53000.0,31.3506,31.4648,31.3449,31.4648,53000.0
2006-05-26 10:35:00,55.12,55.12,54.88,55.03,89000.0,31.4591,31.4591,31.3221,31.4077,89000.0
2006-05-26 10:40:00,55.09,55.15,55.0,55.06,51600.0,31.442,31.4762,31.3906,31.4248,51600.0
2006-05-26 10:45:00,55.05,55.06,54.76,54.83,98200.0,31.4191,31.4248,31.2536,31.2936,98200.0
2006-05-26 10:50:00,54.83,54.99,54.83,54.96,44000.0,31.2936,31.3849,31.2936,31.3678,44000.0
2006-05-26 10:55:00,54.96,54.98,54.85,54.9,33600.0,31.3678,31.3792,31.305,31.3335,33600.0
2006-05-26 11:00:00,54.88,54.88,54.68,54.79,60000.0,31.3221,31.3221,31.208,31.2707,60000.0
2006-05-26 11:05:00,54.79,55.07,54.79,54.99,81000.0,31.2707,31.4305,31.2707,31.3849,81000.0
2006-05-26 11:10:00,54.98,54.99,54.88,54.93,59400.0,31.3792,31.3849,31.3221,31.3506,59400.0
2006-05-26 11:15:00,54.94,55.15,54.91,55.15,45400.0,31.3563,31.4762,31.3392,31.4762,45400.0
2006-05-26 11:20:00,55.15,55.35,55.15,55.34,69400.0,31.4762,31.5904,31.4762,31.5846,69400.0
2006-05-26 11:25:00,55.35,55.59,55.35,55.59,94400.0,31.5904,31.7273,31.5904,31.7273,94400.0
2006-05-26 11:30:00,55.57,55.79,55.56,55.75,82200.0,31.7159,31.8415,31.7102,31.8186,82200.0
2006-05-26 11:35:00,55.75,55.83,55.63,55.68,85600.0,31.8186,31.8643,31.7502,31.7787,85600.0
2006-05-26 11:40:00,55.68,55.85,55.66,55.76,141200.0,31.7787,31.8757,31.7673,31.8244,141200.0
2006-05-26 11:45:00,55.76,55.83,55.68,55.73,95400.0,31.8244,31.8643,31.7787,31.8072,95400.0
2006-05-26 11:50:00,55.72,55.78,55.63,55.74,85000.0,31.8015,31.8358,31.7502,31.8129,85000.0
2006-05-26 11:55:00,55.71,55.89,55.71,55.84,103600.0,31.7958,31.8985,31.7958,31.87,103600.0
2006-05-26 12:00:00,55.85,55.91,55.69,55.74,61200.0,31.8757,31.91,31.7844,31.8129,61200.0
2006-05-26 12:05:00,55.79,55.84,55.67,55.81,77400.0,31.8415,31.87,31.773,31.8529,77400.0
2006-05-26 12:10:00,55.81,55.86,55.77,55.82,35400.0,31.8529,31.8814,31.8301,31.8586,35400.0
2006-05-26 12:15:00,55.82,55.82,55.55,55.66,47600.0,31.8586,31.8586,31.7045,31.7673,47600.0
2006-05-26 12:20:00,55.68,55.77,55.65,55.75,61200.0,31.7787,31.8301,31.7616,31.8186,61200.0
2006-05-26 12:25:00,55.76,55.87,55.76,55.83,51200.0,31.8244,31.8871,31.8244,31.8643,51200.0
2006-05-26 12:30:00,55.81,55.83,55.66,55.69,38000.0,31.8529,31.8643,31.7673,31.7844,38000.0
2006-05-26 12:35:00,55.68,55.7,55.48,55.63,55400.0,31.7787,31.7901,31.6645,31.7502,55400.0
2006-05-26 12:40:00,55.64,55.67,55.59,55.64,51200.0,31.7559,31.773,31.7273,31.7559,51200.0
2006-05-26 12:45:00,55.64,55.73,55.6,55.68,33800.0,31.7559,31.8072,31.733,31.7787,33800.0
2006-05-26 12:50:00,55.67,55.74,55.65,55.73,19400.0,31.773,31.8129,31.7616,31.8072,19400.0
2006-05-26 12:55:00,55.73,55.79,55.68,55.76,34200.0,31.8072,31.8415,31.7787,31.8244,34200.0
2006-05-26 13:00:00,55.76,55.78,55.65,55.76,32400.0,31.8244,31.8358,31.7616,31.8244,32400.0
2006-05-26 13:05:00,55.76,55.83,55.74,55.75,31800.0,31.8244,31.8643,31.8129,31.8186,31800.0
2006-05-26 13:10:00,55.77,55.88,55.77,55.84,54800.0,31.8301,31.8928,31.8301,31.87,54800.0
2006-05-26 13:15:00,55.81,55.85,55.77,55.84,36000.0,31.8529,31.8757,31.8301,31.87,36000.0
2006-05-26 13:20:00,55.84,55.88,55.83,55.87,16000.0,31.87,31.8928,31.8643,31.8871,16000.0
2006-05-26 13:25:00,55.88,55.9,55.85,55.88,30800.0,31.8928,31.9043,31.8757,31.8928,30800.0
2006-05-26 13:30:00,55.88,56.03,55.83,55.99,88600.0,31.8928,31.9785,31.8643,31.9556,88600.0
2006-05-26 13:35:00,56.0,56.2,55.99,56.12,141600.0,31.9613,32.0755,31.9556,32.0298,141600.0
2006-05-26 13:40:00,56.13,56.15,55.99,56.01,67200.0,32.0355,32.0469,31.9556,31.967,67200.0
2006-05-26 13:45:00,56.01,56.17,55.97,56.17,45800.0,31.967,32.0584,31.9442,32.0584,45800.0
2006-05-26 13:50:00,56.16,56.18,56.03,56.18,87000.0,32.0526,32.0641,31.9785,32.0641,87000.0
2006-05-26 13:55:00,56.15,56.34,56.13,56.34,109800.0,32.0469,32.1554,32.0355,32.1554,109800.0
2006-05-26 14:00:00,56.34,56.55,56.32,56.4,136200.0,32.1554,32.2752,32.144,32.1896,136200.0
2006-05-26 14:05:00,56.39,56.39,56.27,56.36,49000.0,32.1839,32.1839,32.1154,32.1668,49000.0
2006-05-26 14:10:00,56.38,56.43,56.34,56.41,71800.0,32.1782,32.2067,32.1554,32.1953,71800.0
2006-05-26 14:15:00,56.43,56.55,56.38,56.52,70400.0,32.2067,32.2752,32.1782,32.2581,70400.0
2006-05-26 14:20:00,56.51,56.56,56.46,56.55,69400.0,32.2524,32.2809,32.2239,32.2752,69400.0
2006-05-26 14:25:00,56.55,56.6,56.36,56.42,107800.0,32.2752,32.3038,32.1668,32.201,107800.0
2006-05-26 14:30:00,56.39,56.51,56.39,56.44,89000.0,32.1839,32.2524,32.1839,32.2125,89000.0
2006-05-26 14:35:00,56.43,56.44,56.31,56.34,61600.0,32.2067,32.2125,32.1383,32.1554,61600.0
2006-05-26 14:40:00,56.35,56.35,56.19,56.25,72400.0,32.1611,32.1611,32.0698,32.104,72400.0
2006-05-26 14:45:00,56.25,56.25,56.15,56.21,56000.0,32.104,32.104,32.0469,32.0812,56000.0
2006-05-26 14:50:00,56.23,56.45,56.23,56.4,68800.0,32.0926,32.2182,32.0926,32.1896,68800.0
2006-05-26 14:55:00,56.4,56.41,56.14,56.16,96800.0,32.1896,32.1953,32.0412,32.0526,96800.0
2006-05-26 15:00:00,56.18,56.25,56.16,56.22,52200.0,32.0641,32.104,32.0526,32.0869,52200.0
2006-05-26 15:05:00,56.22,56.34,56.2,56.29,36000.0,32.0869,32.1554,32.0755,32.1268,36000.0
2006-05-26 15:10:00,56.31,56.35,56.21,56.23,57200.0,32.1383,32.1611,32.0812,32.0926,57200.0
2006-05-26 15:15:00,56.22,56.29,56.2,56.25,41200.0,32.0869,32.1268,32.0755,32.104,41200.0
2006-05-26 15:20:00,56.24,56.31,56.24,56.28,47200.0,32.0983,32.1383,32.0983,32.1211,47200.0
2006-05-26 15:25:00,56.27,56.4,56.26,56.4,54000.0,32.1154,32.1896,32.1097,32.1896,54000.0
2006-05-26 15:30:00,56.38,56.41,56.33,56.33,57400.0,32.1782,32.1953,32.1497,32.1497,57400.0
2006-05-26 15:35:00,56.32,56.46,56.27,56.34,84600.0,32.144,32.2239,32.1154,32.1554,84600.0
2006-05-26 15:40:00,56.35,56.37,56.25,56.31,93200.0,32.1611,32.1725,32.104,32.1383,93200.0
2006-05-26 15:45:00,56.31,56.43,56.29,56.29,101600.0,32.1383,32.2067,32.1268,32.1268,101600.0
2006-05-26 15:50:00,56.29,56.3,56.04,56.08,126400.0,32.1268,32.1326,31.9842,32.007,126400.0
2006-05-26 15:55:00,56.13,56.24,56.08,56.24,136800.0,32.0355,32.0983,32.007,32.0983,136800.0
2006-05-30 09:30:00,56.0,56.0,55.58,55.6,141600.0,31.9613,31.9613,31.7216,31.733,141600.0
2006-05-30 09:35:00,55.57,55.73,55.51,55.56,108600.0,31.7159,31.8072,31.6817,31.7102,108600.0
2006-05-30 09:40:00,55.56,55.58,55.0,55.08,154600.0,31.7102,31.7216,31.3906,31.4363,154600.0
2006-05-30 09:45:00,55.08,55.08,54.6,54.74,179600.0,31.4363,31.4363,31.1623,31.2422,179600.0
2006-05-30 09:50:00,54.74,54.95,54.66,54.85,216200.0,31.2422,31.3621,31.1965,31.305,216200.0
2006-05-30 09:55:00,54.85,54.91,54.66,54.8,124400.0,31.305,31.3392,31.1965,31.2764,124400.0
2006-05-30 10:00:00,54.79,54.79,54.31,54.38,198600.0,31.2707,31.2707,30.9968,31.0367,198600.0
2006-05-30 10:05:00,54.38,54.69,54.38,54.5,169200.0,31.0367,31.2137,31.0367,31.1052,169200.0
2006-05-30 10:10:00,54.55,54.65,54.47,54.48,167200.0,31.1338,31.1908,31.0881,31.0938,167200.0
2006-05-30 10:15:00,54.49,54.55,54.4,54.48,141200.0,31.0995,31.1338,31.0481,31.0938,141200.0
2006-05-30 10:20:00,54.48,54.74,54.48,54.62,109200.0,31.0938,31.2422,31.0938,31.1737,109200.0
2006-05-30 10:25:00,54.64,54.88,54.64,54.71,138800.0,31.1851,31.3221,31.1851,31.2251,138800.0
2006-05-30 10:30:00,54.71,54.83,54.66,54.68,96800.0,31.2251,31.2936,31.1965,31.208,96800.0
2006-05-30 10:35:00,54.69,54.85,54.38,54.38,125400.0,31.2137,31.305,31.0367,31.0367,125400.0
2006-05-30 10:40:00,54.4,54.66,54.23,54.6,153800.0,31.0481,31.1965,30.9511,31.1623,153800.0
2006-05-30 10:45:00,54.67,54.68,54.43,54.43,127400.0,31.2022,31.208,31.0653,31.0653,127400.0
2006-05-30 10:50:00,54.46,54.59,54.35,54.49,97800.0,31.0824,31.1566,31.0196,31.0995,97800.0
2006-05-30 10:55:00,54.5,54.65,54.45,54.46,53800.0,31.1052,31.1908,31.0767,31.0824,53800.0
2006-05-30 11:00:00,54.48,54.55,54.36,54.36,62000.0,31.0938,31.1338,31.0253,31.0253,62000.0
2006-05-30 11:05:00,54.35,54.48,54.22,54.41,90200.0,31.0196,31.0938,30.9454,31.0539,90200.0
2006-05-30 11:10:00,54.4,54.48,54.07,54.1,87000.0,31.0481,31.0938,30.8598,30.8769,87000.0
2006-05-30 11:15:00,54.1,54.13,53.95,53.97,135800.0,30.8769,30.8941,30.7913,30.8027,135800.0
2006-05-30 11:20:00,53.9,54.0,53.78,53.98,119800.0,30.7628,30.8199,30.6943,30.8084,119800.0
2006-05-30 11:25:00,53.98,53.98,53.55,53.59,111000.0,30.8084,30.8084,30.563,30.5859,111000.0
2006-05-30 11:30:00,53.56,53.85,53.54,53.72,150600.0,30.5687,30.7342,30.5573,30.66,150600.0
2006-05-30 11:35:00,53.73,53.81,53.63,53.73,100400.0,30.6658,30.7114,30.6087,30.6658,100400.0
2006-05-30 11:40:00,53.68,53.68,53.35,53.43,104800.0,30.6372,30.6372,30.4489,30.4945,104800.0
2006-05-30 11:45:00,53.47,53.54,53.34,53.38,76000.0,30.5174,30.5573,30.4432,30.466,76000.0
2006-05-30 11:50:00,53.39,53.68,53.39,53.57,82400.0,30.4717,30.6372,30.4717,30.5744,82400.0
2006-05-30 11:55:00,53.57,54.1,53.57,53.96,101400.0,30.5744,30.8769,30.5744,30.797,101400.0
2006-05-30 12:00:00,53.96,54.0,53.74,53.96,64800.0,30.797,30.8199,30.6715,30.797,64800.0
2006-05-30 12:05:00,53.91,54.05,53.65,53.82,116800.0,30.7685,30.8484,30.6201,30.7171,116800.0
2006-05-30 12:10:00,53.86,53.86,53.6,53.6,52800.0,30.74,30.74,30.5916,30.5916,52800.0
2006-05-30 12:15:00,53.63,53.8,53.63,53.8,48200.0,30.6087,30.7057,30.6087,30.7057,48200.0
2006-05-30 12:20:00,53.78,53.8,53.6,53.65,61800.0,30.6943,30.7057,30.5916,30.6201,61800.0
2006-05-30 12:25:00,53.65,53.67,53.53,53.65,40800.0,30.6201,30.6315,30.5516,30.6201,40800.0
2006-05-30 12:30:00,53.65,53.72,53.58,53.71,80000.0,30.6201,30.66,30.5801,30.6543,80000.0
2006-05-30 12:35:00,53.7,53.76,53.69,53.7,30400.0,30.6486,30.6829,30.6429,30.6486,30400.0
2006-05-30 12:40:00,53.71,53.74,53.67,53.73,18600.0,30.6543,30.6715,30.6315,30.6658,18600.0
2006-05-30 12:45:00,53.7,53.75,53.7,53.75,26800.0,30.6486,30.6772,30.6486,30.6772,26800.0
2006-05-30 12:50:00,53.76,53.82,53.7,53.71,52800.0,30.6829,30.7171,30.6486,30.6543,52800.0
2006-05-30 12:55:00,53.73,53.77,53.62,53.7,36400.0,30.6658,30.6886,30.603,30.6486,36400.0
2006-05-30 13:00:00,53.7,53.7,53.38,53.47,72000.0,30.6486,30.6486,30.466,30.5174,72000.0
2006-05-30 13:05:00,53.5,53.79,53.5,53.79,65000.0,30.5345,30.7,30.5345,30.7,65000.0
2006-05-30 13:10:00,53.8,53.82,53.7,53.7,79000.0,30.7057,30.7171,30.6486,30.6486,79000.0
2006-05-30 13:15:00,53.7,53.81,53.65,53.74,117000.0,30.6486,30.7114,30.6201,30.6715,117000.0
2006-05-30 13:20:00,53.74,53.74,53.59,53.59,62200.0,30.6715,30.6715,30.5859,30.5859,62200.0
2006-05-30 13:25:00,53.57,53.72,53.57,53.63,96000.0,30.5744,30.66,30.5744,30.6087,96000.0
2006-05-30 13:30:00,53.64,53.81,53.62,53.77,102000.0,30.6144,30.7114,30.603,30.6886,102000.0
2006-05-30 13:35:00,53.73,53.82,53.69,53.75,51000.0,30.6658,30.7171,30.6429,30.6772,51000.0
2006-05-30 13:40:00,53.75,53.8,53.7,53.8,80200.0,30.6772,30.7057,30.6486,30.7057,80200.0
2006-05-30 13:45:00,53.81,53.84,53.65,53.73,160200.0,30.7114,30.7285,30.6201,30.6658,160200.0
2006-05-30 13:50:00,53.73,53.8,53.7,53.72,137600.0,30.6658,30.7057,30.6486,30.66,137600.0
2006-05-30 13:55:00,53.73,53.73,53.58,53.72,65600.0,30.6658,30.6658,30.5801,30.66,65600.0
2006-05-30 14:00:00,53.72,53.82,53.71,53.74,79000.0,30.66,30.7171,30.6543,30.6715,79000.0
2006-05-30 14:05:00,53.77,53.82,53.73,53.82,63600.0,30.6886,30.7171,30.6658,30.7171,63600.0
2006-05-30 14:10:00,53.83,54.07,53.83,53.93,86000.0,30.7228,30.8598,30.7228,30.7799,86000.0
2006-05-30 14:15:00,53.94,54.35,53.9,54.26,75400.0,30.7856,31.0196,30.7628,30.9682,75400.0
2006-05-30 14:20:00,54.22,54.26,53.92,53.95,106000.0,30.9454,30.9682,30.7742,30.7913,106000.0
2006-05-30 14:25:00,53.95,54.1,53.95,54.09,72800.0,30.7913,30.8769,30.7913,30.8712,72800.0
2006-05-30 14:30:00,54.07,54.22,54.0,54.04,60600.0,30.8598,30.9454,30.8199,30.8427,60600.0
2006-05-30 14:35:00,54.02,54.09,53.89,53.94,51800.0,30.8313,30.8712,30.7571,30.7856,51800.0
2006-05-30 14:40:00,53.94,54.32,53.91,54.16,64200.0,30.7856,31.0025,30.7685,30.9112,64200.0
2006-05-30 14:45:00,54.16,54.38,54.16,54.35,34400.0,30.9112,31.0367,30.9112,31.0196,34400.0
2006-05-30 14:50:00,54.33,54.43,54.19,54.3,103800.0,31.0082,31.0653,30.9283,30.9911,103800.0
2006-05-30 14:55:00,54.27,54.37,54.25,54.3,39400.0,30.974,31.031,30.9625,30.9911,39400.0
2006-05-30 15:00:00,54.39,54.39,54.18,54.26,81600.0,31.0424,31.0424,30.9226,30.9682,81600.0
2006-05-30 15:05:00,54.26,54.3,54.05,54.08,51800.0,30.9682,30.9911,30.8484,30.8655,51800.0
2006-05-30 15:10:00,54.08,54.2,53.77,53.84,48200.0,30.8655,30.934,30.6886,30.7285,48200.0
2006-05-30 15:15:00,53.84,53.88,53.65,53.74,79000.0,30.7285,30.7514,30.6201,30.6715,79000.0
2006-05-30 15:20:00,53.73,53.88,53.66,53.88,79200.0,30.6658,30.7514,30.6258,30.7514,79200.0
2006-05-30 15:25:00,53.86,53.88,53.63,53.69,84400.0,30.74,30.7514,30.6087,30.6429,84400.0
2006-05-30 15:30:00,53.68,53.73,53.45,53.48,83200.0,30.6372,30.6658,30.5059,30.5231,83200.0
2006-05-30 15:35:00,53.48,53.7,53.46,53.51,65200.0,30.5231,30.6486,30.5117,30.5402,65200.0
2006-05-30 15:40:00,53.51,53.55,53.24,53.24,151400.0,30.5402,30.563,30.3861,30.3861,151400.0
2006-05-30 15:45:00,53.24,53.49,53.24,53.31,147200.0,30.3861,30.5288,30.3861,30.426,147200.0
2006-05-30 15:50:00,53.27,53.33,53.16,53.25,149600.0,30.4032,30.4375,30.3404,30.3918,149600.0
2006-05-30 15:55:00,53.27,53.3,53.13,53.13,197800.0,30.4032,30.4203,30.3233,30.3233,197800.0
2006-05-31 09:30:00,53.65,54.0,53.63,53.93,117400.0,30.6201,30.8199,30.6087,30.7799,117400.0
2006-05-31 09:35:00,54.0,54.73,54.0,54.58,236000.0,30.8199,31.2365,30.8199,31.1509,236000.0
2006-05-31 09:40:00,54.58,54.75,54.08,54.09,243800.0,31.1509,31.2479,30.8655,30.8712,243800.0
2006-05-31 09:45:00,54.14,54.36,53.95,54.06,240400.0,30.8998,31.0253,30.7913,30.8541,240400.0
2006-05-31 09:50:00,54.05,54.29,54.04,54.2,149600.0,30.8484,30.9854,30.8427,30.934,149600.0
2006-05-31 09:55:00,54.22,54.25,53.95,54.05,159000.0,30.9454,30.9625,30.7913,30.8484,159000.0
2006-05-31 10:00:00,54.05,54.05,53.83,53.99,194200.0,30.8484,30.8484,30.7228,30.8141,194200.0
2006-05-31 10:05:00,53.96,53.96,53.5,53.5,121400.0,30.797,30.797,30.5345,30.5345,121400.0
2006-05-31 10:10:00,53.47,53.81,53.4,53.63,184800.0,30.5174,30.7114,30.4774,30.6087,184800.0
2006-05-31 10:15:00,53.68,53.93,53.59,53.59,92000.0,30.6372,30.7799,30.5859,30.5859,92000.0
2006-05-31 10:20:00,53.57,53.87,53.51,53.74,89800.0,30.5744,30.7457,30.5402,30.6715,89800.0
2006-05-31 10:25:00,53.73,53.99,53.7,53.95,59200.0,30.6658,30.8141,30.6486,30.7913,59200.0
2006-05-31 10:30:00,53.95,54.47,53.94,54.42,172600.0,30.7913,31.0881,30.7856,31.0596,172600.0
2006-05-31 10:35:00,54.44,54.74,54.42,54.52,173800.0,31.071,31.2422,31.0596,31.1166,173800.0
2006-05-31 10:40:00,54.53,54.53,54.07,54.27,102600.0,31.1223,31.1223,30.8598,30.974,102600.0
2006-05-31 10:45:00,54.27,54.41,54.13,54.35,95800.0,30.974,31.0539,30.8941,31.0196,95800.0
2006-05-31 10:50:00,54.35,54.61,54.31,54.52,90200.0,31.0196,31.168,30.9968,31.1166,90200.0
2006-05-31 10:55:00,54.53,54.57,54.35,54.53,90800.0,31.1223,31.1452,31.0196,31.1223,90800.0
2006-05-31 11:00:00,54.48,54.5,54.29,54.43,107200.0,31.0938,31.1052,30.9854,31.0653,107200.0
2006-05-31 11:05:00,54.4,54.43,53.99,54.04,92600.0,31.0481,31.0653,30.8141,30.8427,92600.0
2006-05-31 11:10:00,54.07,54.18,53.94,54.06,91800.0,30.8598,30.9226,30.7856,30.8541,91800.0
2006-05-31 11:15:00,54.09,54.25,54.09,54.21,99000.0,30.8712,30.9625,30.8712,30.9397,99000.0
2006-05-31 11:20:00,54.24,54.3,54.13,54.13,106000.0,30.9568,30.9911,30.8941,30.8941,106000.0
2006-05-31 11:25:00,54.14,54.3,54.14,54.26,75000.0,30.8998,30.9911,30.8998,30.9682,75000.0
2006-05-31 11:30:00,54.27,54.35,54.09,54.29,55200.0,30.974,31.0196,30.8712,30.9854,55200.0
2006-05-31 11:35:00,54.27,54.3,54.06,54.17,55400.0,30.974,30.9911,30.8541,30.9169,55400.0
2006-05-31 11:40:00,54.18,54.2,53.96,54.08,61000.0,30.9226,30.934,30.797,30.8655,61000.0
2006-05-31 11:45:00,54.05,54.09,53.85,53.99,44600.0,30.8484,30.8712,30.7342,30.8141,44600.0
2006-05-31 11:50:00,54.0,54.1,53.91,53.98,36800.0,30.8199,30.8769,30.7685,30.8084,36800.0
2006-05-31 11:55:00,54.02,54.13,53.95,53.95,83400.0,30.8313,30.8941,30.7913,30.7913,83400.0
2006-05-31 12:00:00,53.95,53.95,53.74,53.8,86000.0,30.7913,30.7913,30.6715,30.7057,86000.0
2006-05-31 12:05:00,53.81,53.81,53.58,53.74,100400.0,30.7114,30.7114,30.5801,30.6715,100400.0
2006-05-31 12:10:00,53.72,53.81,53.65,53.67,69600.0,30.66,30.7114,30.6201,30.6315,69600.0
2006-05-31 12:15:00,53.67,53.7,53.64,53.67,27200.0,30.6315,30.6486,30.6144,30.6315,27200.0
2006-05-31 12:20:00,53.65,53.67,53.49,53.59,81000.0,30.6201,30.6315,30.5288,30.5859,81000.0
2006-05-31 12:25:00,53.59,53.66,53.55,53.63,41600.0,30.5859,30.6258,30.563,30.6087,41600.0
2006-05-31 12:30:00,53.63,53.65,53.26,53.32,98600.0,30.6087,30.6201,30.3975,30.4318,98600.0
2006-05-31 12:35:00,53.31,53.41,53.26,53.29,89600.0,30.426,30.4831,30.3975,30.4146,89600.0
2006-05-31 12:40:00,53.31,53.33,53.2,53.2,77800.0,30.426,30.4375,30.3633,30.3633,77800.0
2006-05-31 12:45:00,53.24,53.27,53.12,53.12,117800.0,30.3861,30.4032,30.3176,30.3176,117800.0
2006-05-31 12:50:00,53.12,53.38,53.06,53.29,116200.0,30.3176,30.466,30.2834,30.4146,116200.0
2006-05-31 12:55:00,53.33,53.38,53.18,53.27,64200.0,30.4375,30.466,30.3518,30.4032,64200.0
2006-05-31 13:00:00,53.23,53.36,53.21,53.27,51000.0,30.3804,30.4546,30.369,30.4032,51000.0
2006-05-31 13:05:00,53.27,53.31,53.1,53.1,76400.0,30.4032,30.426,30.3062,30.3062,76400.0
2006-05-31 13:10:00,53.09,53.11,52.75,52.78,172000.0,30.3005,30.3119,30.1064,30.1236,172000.0
2006-05-31 13:15:00,52.78,52.97,52.76,52.94,173600.0,30.1236,30.232,30.1121,30.2149,173600.0
2006-05-31 13:20:00,52.92,52.96,52.67,52.72,134800.0,30.2035,30.2263,30.0608,30.0893,134800.0
2006-05-31 13:25:00,52.72,52.77,52.7,52.71,147000.0,30.0893,30.1178,30.0779,30.0836,147000.0
2006-05-31 13:30:00,52.71,52.82,52.71,52.79,161400.0,30.0836,30.1464,30.0836,30.1293,161400.0
2006-05-31 13:35:00,52.8,52.98,52.75,52.98,109000.0,30.135,30.2377,30.1064,30.2377,109000.0
2006-05-31 13:40:00,52.96,53.22,52.95,53.18,114000.0,30.2263,30.3747,30.2206,30.3518,114000.0
2006-05-31 13:45:00,53.2,53.24,52.99,53.0,106200.0,30.3633,30.3861,30.2434,30.2491,106200.0
2006-05-31 13:50:00,53.01,53.12,53.0,53.05,50600.0,30.2548,30.3176,30.2491,30.2777,50600.0
2006-05-31 13:55:00,53.05,53.09,52.84,52.98,60000.0,30.2777,30.3005,30.1578,30.2377,60000.0
2006-05-31 14:00:00,52.93,52.95,52.46,52.81,118600.0,30.2092,30.2206,29.9409,30.1407,118600.0
2006-05-31 14:05:00,52.82,53.18,52.63,52.92,134600.0,30.1464,30.3518,30.0379,30.2035,134600.0
2006-05-31 14:10:00,52.88,53.24,52.79,52.8,130400.0,30.1806,30.3861,30.1293,30.135,130400.0
2006-05-31 14:15:00,52.8,52.8,52.4,52.71,128800.0,30.135,30.135,29.9067,30.0836,128800.0
2006-05-31 14:20:00,52.71,52.92,52.53,52.62,116400.0,30.0836,30.2035,29.9809,30.0322,116400.0
2006-05-31 14:25:00,52.62,52.79,52.57,52.76,122800.0,30.0322,30.1293,30.0037,30.1121,122800.0
2006-05-31 14:30:00,52.8,52.99,52.68,52.88,161000.0,30.135,30.2434,30.0665,30.1806,161000.0
2006-05-31 14:35:00,52.88,52.92,52.64,52.7,131800.0,30.1806,30.2035,30.0437,30.0779,131800.0
2006-05-31 14:40:00,52.7,52.76,52.32,52.38,156400.0,30.0779,30.1121,29.861,29.8953,156400.0
2006-05-31 14:45:00,52.32,52.72,52.32,52.63,189200.0,29.861,30.0893,29.861,30.0379,189200.0
2006-05-31 14:50:00,52.65,52.74,52.54,52.6,114200.0,30.0494,30.1007,29.9866,30.0208,114200.0
2006-05-31 14:55:00,52.6,52.69,52.51,52.59,111200.0,30.0208,30.0722,29.9695,30.0151,111200.0
2006-05-31 15:00:00,52.62,52.69,52.5,52.62,98800.0,30.0322,30.0722,29.9637,30.0322,98800.0
2006-05-31 15:05:00,52.64,52.65,52.47,52.61,113200.0,30.0437,30.0494,29.9466,30.0265,113200.0
2006-05-31 15:10:00,52.6,52.68,52.59,52.6,89000.0,30.0208,30.0665,30.0151,30.0208,89000.0
2006-05-31 15:15:00,52.59,52.65,52.5,52.5,125400.0,30.0151,30.0494,29.9637,29.9637,125400.0
2006-05-31 15:20:00,52.5,52.74,52.42,52.72,135200.0,29.9637,30.1007,29.9181,30.0893,135200.0
2006-05-31 15:25:00,52.72,52.77,52.49,52.56,126000.0,30.0893,30.1178,29.958,29.998,126000.0
2006-05-31 15:30:00,52.54,52.63,52.44,52.56,187000.0,29.9866,30.0379,29.9295,29.998,187000.0
2006-05-31 15:35:00,52.57,52.59,52.27,52.35,171200.0,30.0037,30.0151,29.8325,29.8781,171200.0
2006-05-31 15:40:00,52.35,52.63,52.25,52.52,292200.0,29.8781,30.0379,29.8211,29.9752,292200.0
2006-05-31 15:45:00,52.52,52.7,52.48,52.65,206800.0,29.9752,30.0779,29.9523,30.0494,206800.0
2006-05-31 15:50:00,52.65,52.88,52.58,52.88,218000.0,30.0494,30.1806,30.0094,30.1806,218000.0
2006-05-31 15:55:00,52.87,52.94,52.75,52.79,229200.0,30.1749,30.2149,30.1064,30.1293,229200.0
2006-06-01 09:30:00,52.26,52.26,52.26,52.26,500.0,29.8268,29.8268,29.8268,29.8268,500.0
2006-06-01 09:35:00,53.39,53.39,51.74,51.86,114400.0,30.4717,30.4717,29.53,29.5985,114400.0
2006-06-01 09:40:00,51.87,52.1,51.71,52.0,82700.0,29.6042,29.7355,29.5129,29.6784,82700.0
2006-06-01 09:45:00,52.0,52.1,51.9,52.0,108000.0,29.6784,29.7355,29.6213,29.6784,108000.0
2006-06-01 09:50:00,52.0,52.0,51.63,51.65,123900.0,29.6784,29.6784,29.4672,29.4786,123900.0
2006-06-01 09:55:00,51.67,51.79,51.56,51.58,104600.0,29.49,29.5585,29.4273,29.4387,104600.0
2006-06-01 10:00:00,51.65,51.65,50.99,51.05,135500.0,29.4786,29.4786,29.1019,29.1362,135500.0
2006-06-01 10:05:00,51.05,51.64,51.0,51.62,266700.0,29.1362,29.4729,29.1076,29.4615,266700.0
2006-06-01 10:10:00,51.64,52.36,51.62,52.33,131200.0,29.4729,29.8838,29.4615,29.8667,131200.0
2006-06-01 10:15:00,52.31,52.31,51.7,52.19,140200.0,29.8553,29.8553,29.5072,29.7868,140200.0
2006-06-01 10:20:00,52.13,52.49,52.13,52.22,95500.0,29.7526,29.958,29.7526,29.8039,95500.0
2006-06-01 10:25:00,52.16,52.35,52.05,52.23,111900.0,29.7697,29.8781,29.7069,29.8096,111900.0
2006-06-01 10:30:00,52.22,52.68,52.0,52.5,84900.0,29.8039,30.0665,29.6784,29.9637,84900.0
2006-06-01 10:35:00,52.58,52.94,52.55,52.59,98100.0,30.0094,30.2149,29.9923,30.0151,98100.0
2006-06-01 10:40:00,52.6,52.6,52.2,52.21,78600.0,30.0208,30.0208,29.7925,29.7982,78600.0
2006-06-01 10:45:00,52.22,52.34,52.04,52.26,90100.0,29.8039,29.8724,29.7012,29.8268,90100.0
2006-06-01 10:50:00,52.26,52.49,52.13,52.46,84000.0,29.8268,29.958,29.7526,29.9409,84000.0
2006-06-01 10:55:00,52.46,52.63,52.37,52.56,102500.0,29.9409,30.0379,29.8896,29.998,102500.0
2006-06-01 11:00:00,52.5,52.51,52.21,52.36,107300.0,29.9637,29.9695,29.7982,29.8838,107300.0
2006-06-01 11:05:00,52.37,52.53,52.22,52.31,93600.0,29.8896,29.9809,29.8039,29.8553,93600.0
2006-06-01 11:10:00,52.3,52.55,52.3,52.43,106500.0,29.8496,29.9923,29.8496,29.9238,106500.0
2006-06-01 11:15:00,52.43,52.59,52.4,52.52,87700.0,29.9238,30.0151,29.9067,29.9752,87700.0
2006-06-01 11:20:00,52.51,53.05,52.5,52.87,147800.0,29.9695,30.2777,29.9637,30.1749,147800.0
2006-06-01 11:25:00,52.9,52.97,52.75,52.95,85600.0,30.192,30.232,30.1064,30.2206,85600.0
2006-06-01 11:30:00,52.97,53.14,52.95,53.01,68900.0,30.232,30.329,30.2206,30.2548,68900.0
2006-06-01 11:35:00,53.06,53.38,53.05,53.19,66100.0,30.2834,30.466,30.2777,30.3576,66100.0
2006-06-01 11:40:00,53.15,53.16,53.01,53.09,113800.0,30.3347,30.3404,30.2548,30.3005,113800.0
2006-06-01 11:45:00,53.09,53.09,52.85,52.96,86800.0,30.3005,30.3005,30.1635,30.2263,86800.0
2006-06-01 11:50:00,52.96,52.98,52.47,52.47,56200.0,30.2263,30.2377,29.9466,29.9466,56200.0
2006-06-01 11:55:00,52.45,52.46,52.08,52.25,78900.0,29.9352,29.9409,29.724,29.8211,78900.0
2006-06-01 12:00:00,52.19,52.73,52.19,52.73,51600.0,29.7868,30.095,29.7868,30.095,51600.0
2006-06-01 12:05:00,52.71,52.72,52.37,52.72,33700.0,30.0836,30.0893,29.8896,30.0893,33700.0
2006-06-01 12:10:00,52.7,52.72,52.28,52.42,39400.0,30.0779,30.0893,29.8382,29.9181,39400.0
2006-06-01 12:15:00,52.44,52.53,52.37,52.49,42000.0,29.9295,29.9809,29.8896,29.958,42000.0
2006-06-01 12:20:00,52.52,52.8,52.49,52.8,56500.0,29.9752,30.135,29.958,30.135,56500.0
2006-06-01 12:25:00,52.78,53.19,52.75,53.19,75700.0,30.1236,30.3576,30.1064,30.3576,75700.0
2006-06-01 12:30:00,53.12,53.13,52.73,52.79,56400.0,30.3176,30.3233,30.095,30.1293,56400.0
2006-06-01 12:35:00,52.75,52.82,52.6,52.67,58900.0,30.1064,30.1464,30.0208,30.0608,58900.0
2006-06-01 12:40:00,52.64,52.76,52.6,52.63,70400.0,30.0437,30.1121,30.0208,30.0379,70400.0
2006-06-01 12:45:00,52.64,52.88,52.58,52.85,51800.0,30.0437,30.1806,30.0094,30.1635,51800.0
2006-06-01 12:50:00,52.85,52.89,52.69,52.75,70500.0,30.1635,30.1863,30.0722,30.1064,70500.0
2006-06-01 12:55:00,52.77,52.77,52.58,52.59,39300.0,30.1178,30.1178,30.0094,30.0151,39300.0
2006-06-01 13:00:00,52.57,52.59,52.42,52.59,34600.0,30.0037,30.0151,29.9181,30.0151,34600.0
2006-06-01 13:05:00,52.6,52.75,52.54,52.74,44200.0,30.0208,30.1064,29.9866,30.1007,44200.0
2006-06-01 13:10:00,52.71,52.77,52.58,52.71,66900.0,30.0836,30.1178,30.0094,30.0836,66900.0
2006-06-01 13:15:00,52.73,52.93,52.69,52.88,38100.0,30.095,30.2092,30.0722,30.1806,38100.0
2006-06-01 13:20:00,52.88,52.92,52.75,52.8,61300.0,30.1806,30.2035,30.1064,30.135,61300.0
2006-06-01 13:25:00,52.79,52.99,52.77,52.97,37200.0,30.1293,30.2434,30.1178,30.232,37200.0
2006-06-01 13:30:00,52.98,53.04,52.93,53.04,82600.0,30.2377,30.2719,30.2092,30.2719,82600.0
2006-06-01 13:35:00,53.04,53.11,52.96,53.04,65100.0,30.2719,30.3119,30.2263,30.2719,65100.0
2006-06-01 13:40:00,52.99,53.05,52.99,53.03,52200.0,30.2434,30.2777,30.2434,30.2662,52200.0
2006-06-01 13:45:00,53.03,53.08,53.0,53.05,60100.0,30.2662,30.2948,30.2491,30.2777,60100.0
2006-06-01 13:50:00,53.05,53.06,52.94,52.99,63600.0,30.2777,30.2834,30.2149,30.2434,63600.0
2006-06-01 13:55:00,52.97,53.01,52.89,52.89,68200.0,30.232,30.2548,30.1863,30.1863,68200.0
2006-06-01 14:00:00,52.89,52.98,52.83,52.96,52800.0,30.1863,30.2377,30.1521,30.2263,52800.0
2006-06-01 14:05:00,52.96,52.96,52.59,52.72,69800.0,30.2263,30.2263,30.0151,30.0893,69800.0
2006-06-01 14:10:00,52.71,52.9,52.71,52.9,105500.0,30.0836,30.192,30.0836,30.192,105500.0
2006-06-01 14:15:00,52.9,52.99,52.77,52.87,65200.0,30.192,30.2434,30.1178,30.1749,65200.0
2006-06-01 14:20:00,52.87,52.95,52.72,52.79,58300.0,30.1749,30.2206,30.0893,30.1293,58300.0
2006-06-01 14:25:00,52.8,53.0,52.74,52.97,39600.0,30.135,30.2491,30.1007,30.232,39600.0
2006-06-01 14:30:00,52.96,53.02,52.95,52.99,52000.0,30.2263,30.2605,30.2206,30.2434,52000.0
2006-06-01 14:35:00,52.99,53.05,52.92,52.93,53700.0,30.2434,30.2777,30.2035,30.2092,53700.0
2006-06-01 14:40:00,52.93,52.97,52.82,52.87,25600.0,30.2092,30.232,30.1464,30.1749,25600.0
2006-06-01 14:45:00,52.84,53.02,52.8,52.98,46000.0,30.1578,30.2605,30.135,30.2377,46000.0
2006-06-01 14:50:00,52.98,52.99,52.76,52.76,27600.0,30.2377,30.2434,30.1121,30.1121,27600.0
2006-06-01 14:55:00,52.76,52.77,52.62,52.69,35800.0,30.1121,30.1178,30.0322,30.0722,35800.0
2006-06-01 15:00:00,52.7,52.88,52.69,52.75,46800.0,30.0779,30.1806,30.0722,30.1064,46800.0
2006-06-01 15:05:00,52.76,52.81,52.71,52.81,31000.0,30.1121,30.1407,30.0836,30.1407,31000.0
2006-06-01 15:10:00,52.81,52.85,52.75,52.82,40600.0,30.1407,30.1635,30.1064,30.1464,40600.0
2006-06-01 15:15:00,52.82,52.94,52.8,52.93,40200.0,30.1464,30.2149,30.135,30.2092,40200.0
2006-06-01 15:20:00,52.93,53.01,52.87,53.0,116400.0,30.2092,30.2548,30.1749,30.2491,116400.0
2006-06-01 15:25:00,52.99,53.0,52.91,52.97,85800.0,30.2434,30.2491,30.1978,30.232,85800.0
2006-06-01 15:30:00,53.0,53.0,52.9,52.98,85500.0,30.2491,30.2491,30.192,30.2377,85500.0
2006-06-01 15:35:00,52.98,53.0,52.95,53.0,85000.0,30.2377,30.2491,30.2206,30.2491,85000.0
2006-06-01 15:40:00,53.0,53.15,52.99,53.15,381300.0,30.2491,30.3347,30.2434,30.3347,381300.0
2006-06-01 15:45:00,53.15,53.59,53.13,53.44,178100.0,30.3347,30.5859,30.3233,30.5002,178100.0
2006-06-01 15:50:00,53.43,53.45,53.15,53.22,234600.0,30.4945,30.5059,30.3347,30.3747,234600.0
2006-06-01 15:55:00,53.22,53.38,53.13,53.34,348600.0,30.3747,30.466,30.3233,30.4432,348600.0
2006-06-02 09:30:00,55.0,55.0,54.0,54.44,178400.0,31.3906,31.3906,30.8199,31.071,178400.0
2006-06-02 09:35:00,54.48,54.48,54.0,54.01,202700.0,31.0938,31.0938,30.8199,30.8256,202700.0
2006-06-02 09:40:00,54.01,54.19,53.79,53.79,158100.0,30.8256,30.9283,30.7,30.7,158100.0
2006-06-02 09:45:00,53.95,54.25,53.82,54.2,157400.0,30.7913,30.9625,30.7171,30.934,157400.0
2006-06-02 09:50:00,54.25,54.35,53.93,54.0,90700.0,30.9625,31.0196,30.7799,30.8199,90700.0
2006-06-02 09:55:00,54.01,54.01,53.59,53.73,215800.0,30.8256,30.8256,30.5859,30.6658,215800.0
2006-06-02 10:00:00,53.84,54.24,53.74,53.95,77500.0,30.7285,30.9568,30.6715,30.7913,77500.0
2006-06-02 10:05:00,53.95,54.26,53.88,54.26,87100.0,30.7913,30.9682,30.7514,30.9682,87100.0
2006-06-02 10:10:00,54.25,54.62,54.25,54.46,151800.0,30.9625,31.1737,30.9625,31.0824,151800.0
2006-06-02 10:15:00,54.55,54.55,54.25,54.46,99900.0,31.1338,31.1338,30.9625,31.0824,99900.0
2006-06-02 10:20:00,54.45,54.5,54.24,54.32,105600.0,31.0767,31.1052,30.9568,31.0025,105600.0
2006-06-02 10:25:00,54.28,54.37,54.16,54.31,87400.0,30.9797,31.031,30.9112,30.9968,87400.0
2006-06-02 10:30:00,54.31,54.48,54.2,54.24,94100.0,30.9968,31.0938,30.934,30.9568,94100.0
2006-06-02 10:35:00,54.24,54.26,53.79,53.9,104800.0,30.9568,30.9682,30.7,30.7628,104800.0
2006-06-02 10:40:00,53.9,54.01,53.66,53.95,96400.0,30.7628,30.8256,30.6258,30.7913,96400.0
2006-06-02 10:45:00,53.95,54.27,53.92,54.13,82900.0,30.7913,30.974,30.7742,30.8941,82900.0
2006-06-02 10:50:00,54.11,54.25,53.83,53.97,56700.0,30.8826,30.9625,30.7228,30.8027,56700.0
2006-06-02 10:55:00,53.97,54.05,53.72,53.82,58700.0,30.8027,30.8484,30.66,30.7171,58700.0
2006-06-02 11:00:00,53.79,54.14,53.79,53.96,74100.0,30.7,30.8998,30.7,30.797,74100.0
2006-06-02 11:05:00,53.95,54.06,53.42,53.9,77600.0,30.7913,30.8541,30.4888,30.7628,77600.0
2006-06-02 11:10:00,53.99,54.09,53.56,53.73,90000.0,30.8141,30.8712,30.5687,30.6658,90000.0
2006-06-02 11:15:00,53.87,53.87,53.48,53.56,56900.0,30.7457,30.7457,30.5231,30.5687,56900.0
2006-06-02 11:20:00,53.57,53.67,53.4,53.47,62100.0,30.5744,30.6315,30.4774,30.5174,62100.0
2006-06-02 11:25:00,53.48,53.58,53.26,53.39,87600.0,30.5231,30.5801,30.3975,30.4717,87600.0
2006-06-02 11:30:00,53.37,53.51,53.25,53.27,88300.0,30.4603,30.5402,30.3918,30.4032,88300.0
2006-06-02 11:35:00,53.26,53.38,53.23,53.34,96000.0,30.3975,30.466,30.3804,30.4432,96000.0
2006-06-02 11:40:00,53.34,53.37,53.06,53.11,84200.0,30.4432,30.4603,30.2834,30.3119,84200.0
2006-06-02 11:45:00,53.09,53.35,52.92,53.06,115200.0,30.3005,30.4489,30.2035,30.2834,115200.0
2006-06-02 11:50:00,53.04,53.16,52.91,53.15,84300.0,30.2719,30.3404,30.1978,30.3347,84300.0
2006-06-02 11:55:00,53.17,53.18,52.93,52.99,53800.0,30.3461,30.3518,30.2092,30.2434,53800.0
2006-06-02 12:00:00,52.98,53.23,52.92,53.18,90300.0,30.2377,30.3804,30.2035,30.3518,90300.0
2006-06-02 12:05:00,53.22,53.29,53.09,53.22,48600.0,30.3747,30.4146,30.3005,30.3747,48600.0
2006-06-02 12:10:00,53.22,53.31,53.16,53.18,55200.0,30.3747,30.426,30.3404,30.3518,55200.0
2006-06-02 12:15:00,53.19,53.2,53.07,53.11,26200.0,30.3576,30.3633,30.2891,30.3119,26200.0
2006-06-02 12:20:00,53.1,53.75,53.07,53.75,95900.0,30.3062,30.6772,30.2891,30.6772,95900.0
2006-06-02 12:25:00,53.68,53.73,53.5,53.58,57000.0,30.6372,30.6658,30.5345,30.5801,57000.0
2006-06-02 12:30:00,53.59,53.65,53.48,53.5,25900.0,30.5859,30.6201,30.5231,30.5345,25900.0
2006-06-02 12:35:00,53.5,53.54,53.37,53.49,39400.0,30.5345,30.5573,30.4603,30.5288,39400.0
2006-06-02 12:40:00,53.47,53.47,53.25,53.25,35600.0,30.5174,30.5174,30.3918,30.3918,35600.0
2006-06-02 12:45:00,53.26,53.43,53.26,53.43,39900.0,30.3975,30.4945,30.3975,30.4945,39900.0
2006-06-02 12:50:00,53.44,53.52,53.4,53.4,35600.0,30.5002,30.5459,30.4774,30.4774,35600.0
2006-06-02 12:55:00,53.43,53.5,53.36,53.39,47200.0,30.4945,30.5345,30.4546,30.4717,47200.0
2006-06-02 13:00:00,53.39,53.47,53.32,53.45,68800.0,30.4717,30.5174,30.4318,30.5059,68800.0
2006-06-02 13:05:00,53.44,53.68,53.43,53.64,38500.0,30.5002,30.6372,30.4945,30.6144,38500.0
2006-06-02 13:10:00,53.65,53.67,53.57,53.64,17700.0,30.6201,30.6315,30.5744,30.6144,17700.0
2006-06-02 13:15:00,53.64,53.83,53.63,53.78,39600.0,30.6144,30.7228,30.6087,30.6943,39600.0
2006-06-02 13:20:00,53.8,53.82,53.67,53.68,18100.0,30.7057,30.7171,30.6315,30.6372,18100.0
2006-06-02 13:25:00,53.68,53.84,53.63,53.84,30600.0,30.6372,30.7285,30.6087,30.7285,30600.0
2006-06-02 13:30:00,53.85,54.02,53.8,53.96,41900.0,30.7342,30.8313,30.7057,30.797,41900.0
2006-06-02 13:35:00,53.96,54.0,53.78,53.79,57500.0,30.797,30.8199,30.6943,30.7,57500.0
2006-06-02 13:40:00,53.79,53.82,53.68,53.73,42700.0,30.7,30.7171,30.6372,30.6658,42700.0
2006-06-02 13:45:00,53.72,53.82,53.65,53.77,40600.0,30.66,30.7171,30.6201,30.6886,40600.0
2006-06-02 13:50:00,53.78,53.79,53.65,53.74,34000.0,30.6943,30.7,30.6201,30.6715,34000.0
2006-06-02 13:55:00,53.76,53.82,53.68,53.77,22300.0,30.6829,30.7171,30.6372,30.6886,22300.0
2006-06-02 14:00:00,53.74,53.83,53.61,53.62,41100.0,30.6715,30.7228,30.5973,30.603,41100.0
2006-06-02 14:05:00,53.61,53.82,53.6,53.8,34300.0,30.5973,30.7171,30.5916,30.7057,34300.0
2006-06-02 14:10:00,53.79,53.8,53.68,53.75,26000.0,30.7,30.7057,30.6372,30.6772,26000.0
2006-06-02 14:15:00,53.73,53.77,53.61,53.74,42200.0,30.6658,30.6886,30.5973,30.6715,42200.0
2006-06-02 14:20:00,53.7,53.7,53.58,53.59,66000.0,30.6486,30.6486,30.5801,30.5859,66000.0
2006-06-02 14:25:00,53.6,53.65,53.48,53.55,46900.0,30.5916,30.6201,30.5231,30.563,46900.0
2006-06-02 14:30:00,53.55,53.56,53.55,53.56,88100.0,30.563,30.5687,30.563,30.5687,88100.0
2006-06-02 14:35:00,53.56,53.72,53.5,53.69,90900.0,30.5687,30.66,30.5345,30.6429,90900.0
2006-06-02 14:40:00,53.69,53.69,53.4,53.4,47800.0,30.6429,30.6429,30.4774,30.4774,47800.0
2006-06-02 14:45:00,53.4,53.7,53.4,53.62,53200.0,30.4774,30.6486,30.4774,30.603,53200.0
2006-06-02 14:50:00,53.61,53.62,53.45,53.48,39800.0,30.5973,30.603,30.5059,30.5231,39800.0
2006-06-02 14:55:00,53.47,53.64,53.47,53.6,38100.0,30.5174,30.6144,30.5174,30.5916,38100.0
2006-06-02 15:00:00,53.61,53.61,53.16,53.16,62500.0,30.5973,30.5973,30.3404,30.3404,62500.0
2006-06-02 15:05:00,53.16,53.41,53.13,53.4,67400.0,30.3404,30.4831,30.3233,30.4774,67400.0
2006-06-02 15:10:00,53.43,53.43,53.23,53.41,42100.0,30.4945,30.4945,30.3804,30.4831,42100.0
2006-06-02 15:15:00,53.38,53.52,53.38,53.48,24400.0,30.466,30.5459,30.466,30.5231,24400.0
2006-06-02 15:20:00,53.48,53.52,53.41,53.52,49600.0,30.5231,30.5459,30.4831,30.5459,49600.0
2006-06-02 15:25:00,53.52,53.54,53.4,53.5,48600.0,30.5459,30.5573,30.4774,30.5345,48600.0
2006-06-02 15:30:00,53.5,53.65,53.47,53.57,45500.0,30.5345,30.6201,30.5174,30.5744,45500.0
2006-06-02 15:35:00,53.55,53.81,53.54,53.7,76600.0,30.563,30.7114,30.5573,30.6486,76600.0
2006-06-02 15:40:00,53.71,53.89,53.71,53.71,64400.0,30.6543,30.7571,30.6543,30.6543,64400.0
2006-06-02 15:45:00,53.71,53.91,53.71,53.85,99900.0,30.6543,30.7685,30.6543,30.7342,99900.0
2006-06-02 15:50:00,53.86,53.86,53.76,53.83,105300.0,30.74,30.74,30.6829,30.7228,105300.0
2006-06-02 15:55:00,53.82,53.93,53.82,53.89,225800.0,30.7171,30.7799,30.7171,30.7571,225800.0
2006-06-05 09:30:00,53.05,53.15,53.04,53.1,62400.0,30.2777,30.3347,30.2719,30.3062,62400.0
2006-06-05 09:35:00,53.11,53.64,53.06,53.16,113200.0,30.3119,30.6144,30.2834,30.3404,113200.0
2006-06-05 09:40:00,53.12,53.3,52.83,53.02,106400.0,30.3176,30.4203,30.1521,30.2605,106400.0
2006-06-05 09:45:00,53.06,53.24,52.84,52.85,97600.0,30.2834,30.3861,30.1578,30.1635,97600.0
2006-06-05 09:50:00,52.91,53.19,52.8,53.0,72200.0,30.1978,30.3576,30.135,30.2491,72200.0
2006-06-05 09:55:00,53.0,53.0,52.65,52.7,71000.0,30.2491,30.2491,30.0494,30.0779,71000.0
2006-06-05 10:00:00,52.66,52.94,52.6,52.75,163700.0,30.0551,30.2149,30.0208,30.1064,163700.0
2006-06-05 10:05:00,52.72,52.74,52.35,52.35,77800.0,30.0893,30.1007,29.8781,29.8781,77800.0
2006-06-05 10:10:00,52.35,52.41,52.0,52.19,144300.0,29.8781,29.9124,29.6784,29.7868,144300.0
2006-06-05 10:15:00,52.19,52.24,52.02,52.13,115300.0,29.7868,29.8154,29.6898,29.7526,115300.0
2006-06-05 10:20:00,52.18,52.59,52.1,52.45,92300.0,29.7811,30.0151,29.7355,29.9352,92300.0
2006-06-05 10:25:00,52.44,52.76,52.43,52.66,86700.0,29.9295,30.1121,29.9238,30.0551,86700.0
2006-06-05 10:30:00,52.66,52.75,52.51,52.61,56900.0,30.0551,30.1064,29.9695,30.0265,56900.0
2006-06-05 10:35:00,52.62,52.8,52.24,52.49,78000.0,30.0322,30.135,29.8154,29.958,78000.0
2006-06-05 10:40:00,52.51,52.51,52.16,52.18,64100.0,29.9695,29.9695,29.7697,29.7811,64100.0
2006-06-05 10:45:00,52.25,52.49,52.23,52.49,77400.0,29.8211,29.958,29.8096,29.958,77400.0
2006-06-05 10:50:00,52.48,52.49,52.31,52.36,81500.0,29.9523,29.958,29.8553,29.8838,81500.0
2006-06-05 10:55:00,52.35,52.36,52.04,52.06,56800.0,29.8781,29.8838,29.7012,29.7126,56800.0
2006-06-05 11:00:00,52.06,52.17,52.05,52.07,59300.0,29.7126,29.7754,29.7069,29.7183,59300.0
2006-06-05 11:05:00,52.09,52.25,52.09,52.19,48000.0,29.7297,29.8211,29.7297,29.7868,48000.0
2006-06-05 11:10:00,52.16,52.24,52.09,52.2,55100.0,29.7697,29.8154,29.7297,29.7925,55100.0
2006-06-05 11:15:00,52.2,52.24,52.1,52.23,39900.0,29.7925,29.8154,29.7355,29.8096,39900.0
2006-06-05 11:20:00,52.23,52.23,52.11,52.14,35400.0,29.8096,29.8096,29.7412,29.7583,35400.0
2006-06-05 11:25:00,52.14,52.15,51.9,52.08,68200.0,29.7583,29.764,29.6213,29.724,68200.0
2006-06-05 11:30:00,52.05,52.13,51.94,52.1,36400.0,29.7069,29.7526,29.6441,29.7355,36400.0
2006-06-05 11:35:00,52.13,52.13,51.77,51.83,45700.0,29.7526,29.7526,29.5471,29.5814,45700.0
2006-06-05 11:40:00,51.84,51.97,51.82,51.97,32700.0,29.5871,29.6613,29.5756,29.6613,32700.0
2006-06-05 11:45:00,51.99,52.07,51.98,52.04,23200.0,29.6727,29.7183,29.667,29.7012,23200.0
2006-06-05 11:50:00,52.04,52.04,51.82,51.85,23900.0,29.7012,29.7012,29.5756,29.5928,23900.0
2006-06-05 11:55:00,51.85,51.85,51.65,51.66,47100.0,29.5928,29.5928,29.4786,29.4843,47100.0
2006-06-05 12:00:00,51.66,51.67,51.39,51.4,93800.0,29.4843,29.49,29.3302,29.3359,93800.0
2006-06-05 12:05:00,51.4,51.68,51.29,51.5,59600.0,29.3359,29.4957,29.2732,29.393,59600.0
2006-06-05 12:10:00,51.5,51.5,51.29,51.45,83500.0,29.393,29.393,29.2732,29.3645,83500.0
2006-06-05 12:15:00,51.47,51.63,51.42,51.61,68100.0,29.3759,29.4672,29.3474,29.4558,68100.0
2006-06-05 12:20:00,51.6,51.62,51.35,51.35,76200.0,29.4501,29.4615,29.3074,29.3074,76200.0
2006-06-05 12:25:00,51.35,51.45,51.33,51.39,52100.0,29.3074,29.3645,29.296,29.3302,52100.0
2006-06-05 12:30:00,51.34,51.34,51.15,51.19,88600.0,29.3017,29.3017,29.1933,29.2161,88600.0
2006-06-05 12:35:00,51.19,51.4,51.19,51.34,76400.0,29.2161,29.3359,29.2161,29.3017,76400.0
2006-06-05 12:40:00,51.35,51.5,51.3,51.5,58300.0,29.3074,29.393,29.2789,29.393,58300.0
2006-06-05 12:45:00,51.5,51.64,51.5,51.57,60400.0,29.393,29.4729,29.393,29.433,60400.0
2006-06-05 12:50:00,51.57,51.63,51.44,51.49,45900.0,29.433,29.4672,29.3588,29.3873,45900.0
2006-06-05 12:55:00,51.5,51.52,51.26,51.3,42800.0,29.393,29.4044,29.256,29.2789,42800.0
2006-06-05 13:00:00,51.3,51.5,51.25,51.44,88300.0,29.2789,29.393,29.2503,29.3588,88300.0
2006-06-05 13:05:00,51.43,51.54,51.43,51.49,42500.0,29.3531,29.4158,29.3531,29.3873,42500.0
2006-06-05 13:10:00,51.47,51.5,51.28,51.36,37500.0,29.3759,29.393,29.2674,29.3131,37500.0
2006-06-05 13:15:00,51.34,51.45,51.29,51.45,40100.0,29.3017,29.3645,29.2732,29.3645,40100.0
2006-06-05 13:20:00,51.47,51.47,51.34,51.36,33900.0,29.3759,29.3759,29.3017,29.3131,33900.0
2006-06-05 13:25:00,51.38,51.44,51.33,51.43,30100.0,29.3245,29.3588,29.296,29.3531,30100.0
2006-06-05 13:30:00,51.41,51.44,51.28,51.32,62700.0,29.3416,29.3588,29.2674,29.2903,62700.0
2006-06-05 13:35:00,51.28,51.38,51.25,51.25,39500.0,29.2674,29.3245,29.2503,29.2503,39500.0
2006-06-05 13:40:00,51.25,51.25,51.11,51.14,61500.0,29.2503,29.2503,29.1704,29.1875,61500.0
2006-06-05 13:45:00,51.15,51.26,51.09,51.22,40400.0,29.1933,29.256,29.159,29.2332,40400.0
2006-06-05 13:50:00,51.21,51.27,51.01,51.11,71700.0,29.2275,29.2617,29.1133,29.1704,71700.0
2006-06-05 13:55:00,51.12,51.19,51.04,51.07,48800.0,29.1761,29.2161,29.1305,29.1476,48800.0
2006-06-05 14:00:00,51.1,51.13,50.84,50.95,129400.0,29.1647,29.1818,29.0163,29.0791,129400.0
2006-06-05 14:05:00,50.93,50.95,50.73,50.84,95100.0,29.0677,29.0791,28.9535,29.0163,95100.0
2006-06-05 14:10:00,50.81,50.94,50.78,50.8,92200.0,28.9992,29.0734,28.9821,28.9935,92200.0
2006-06-05 14:15:00,50.8,50.84,50.68,50.7,141500.0,28.9935,29.0163,28.925,28.9364,141500.0
2006-06-05 14:20:00,50.72,51.15,50.65,51.04,94300.0,28.9478,29.1933,28.9079,29.1305,94300.0
2006-06-05 14:25:00,51.05,51.15,50.84,51.01,71800.0,29.1362,29.1933,29.0163,29.1133,71800.0
2006-06-05 14:30:00,51.03,51.12,50.71,50.74,66000.0,29.1248,29.1761,28.9421,28.9592,66000.0
2006-06-05 14:35:00,50.74,50.85,50.65,50.65,78500.0,28.9592,29.022,28.9079,28.9079,78500.0
2006-06-05 14:40:00,50.65,50.88,50.62,50.81,87800.0,28.9079,29.0392,28.8908,28.9992,87800.0
2006-06-05 14:45:00,50.82,51.08,50.77,50.79,130100.0,29.0049,29.1533,28.9764,28.9878,130100.0
2006-06-05 14:50:00,50.79,50.85,50.62,50.7,85100.0,28.9878,29.022,28.8908,28.9364,85100.0
2006-06-05 14:55:00,50.73,50.83,50.58,50.59,73500.0,28.9535,29.0106,28.8679,28.8736,73500.0
2006-06-05 15:00:00,50.58,50.71,50.51,50.7,75400.0,28.8679,28.9421,28.828,28.9364,75400.0
2006-06-05 15:05:00,50.72,50.79,50.47,50.62,72000.0,28.9478,28.9878,28.8051,28.8908,72000.0
2006-06-05 15:10:00,50.63,50.68,50.43,50.61,76400.0,28.8965,28.925,28.7823,28.8851,76400.0
2006-06-05 15:15:00,50.61,50.85,50.59,50.71,70700.0,28.8851,29.022,28.8736,28.9421,70700.0
2006-06-05 15:20:00,50.69,50.81,50.56,50.72,74500.0,28.9307,28.9992,28.8565,28.9478,74500.0
2006-06-05 15:25:00,50.74,50.75,50.48,50.57,89000.0,28.9592,28.965,28.8109,28.8622,89000.0
2006-06-05 15:30:00,50.58,50.7,50.52,50.57,95000.0,28.8679,28.9364,28.8337,28.8622,95000.0
2006-06-05 15:35:00,50.58,50.62,50.46,50.56,130900.0,28.8679,28.8908,28.7994,28.8565,130900.0
2006-06-05 15:40:00,50.55,50.56,50.39,50.43,141500.0,28.8508,28.8565,28.7595,28.7823,141500.0
2006-06-05 15:45:00,50.43,50.45,50.08,50.18,134800.0,28.7823,28.7937,28.5826,28.6396,134800.0
2006-06-05 15:50:00,50.14,50.33,50.08,50.33,146600.0,28.6168,28.7252,28.5826,28.7252,146600.0
2006-06-05 15:55:00,50.33,50.5,50.31,50.41,184400.0,28.7252,28.8223,28.7138,28.7709,184400.0
2006-06-06 09:30:00,50.27,50.92,50.27,50.45,126100.0,28.691,29.062,28.691,28.7937,126100.0
2006-06-06 09:35:00,50.43,50.43,50.07,50.08,74600.0,28.7823,28.7823,28.5769,28.5826,74600.0
2006-06-06 09:40:00,50.09,50.35,50.02,50.3,153500.0,28.5883,28.7367,28.5483,28.7081,153500.0
2006-06-06 09:45:00,50.28,50.75,50.1,50.15,122700.0,28.6967,28.965,28.594,28.6225,122700.0
2006-06-06 09:50:00,50.15,50.24,50.0,50.05,136900.0,28.6225,28.6739,28.5369,28.5654,136900.0
2006-06-06 09:55:00,50.06,50.07,49.25,49.37,128000.0,28.5711,28.5769,28.1088,28.1773,128000.0
2006-06-06 10:00:00,49.37,49.7,49.25,49.61,198800.0,28.1773,28.3657,28.1088,28.3143,198800.0
2006-06-06 10:05:00,49.61,49.9,49.61,49.8,90800.0,28.3143,28.4798,28.3143,28.4228,90800.0
2006-06-06 10:10:00,49.84,50.2,49.8,50.1,152800.0,28.4456,28.6511,28.4228,28.594,152800.0
2006-06-06 10:15:00,50.11,50.42,50.11,50.41,145800.0,28.5997,28.7766,28.5997,28.7709,145800.0
2006-06-06 10:20:00,50.42,50.74,50.33,50.53,141200.0,28.7766,28.9592,28.7252,28.8394,141200.0
2006-06-06 10:25:00,50.53,50.57,50.26,50.53,127900.0,28.8394,28.8622,28.6853,28.8394,127900.0
2006-06-06 10:30:00,50.49,50.76,50.43,50.62,74600.0,28.8166,28.9707,28.7823,28.8908,74600.0
2006-06-06 10:35:00,50.62,50.62,50.11,50.11,87800.0,28.8908,28.8908,28.5997,28.5997,87800.0
2006-06-06 10:40:00,50.18,50.18,49.93,49.98,115400.0,28.6396,28.6396,28.497,28.5255,115400.0
2006-06-06 10:45:00,50.01,50.01,49.51,49.51,77100.0,28.5426,28.5426,28.2572,28.2572,77100.0
2006-06-06 10:50:00,49.55,49.8,49.5,49.76,71400.0,28.2801,28.4228,28.2515,28.3999,71400.0
2006-06-06 10:55:00,49.8,50.05,49.55,49.64,72200.0,28.4228,28.5654,28.2801,28.3314,72200.0
2006-06-06 11:00:00,49.66,49.79,49.49,49.49,69300.0,28.3429,28.417,28.2458,28.2458,69300.0
2006-06-06 11:05:00,49.49,49.75,49.38,49.5,85200.0,28.2458,28.3942,28.183,28.2515,85200.0
2006-06-06 11:10:00,49.48,49.6,49.28,49.59,91300.0,28.2401,28.3086,28.126,28.3029,91300.0
2006-06-06 11:15:00,49.6,49.75,49.43,49.54,76000.0,28.3086,28.3942,28.2116,28.2744,76000.0
2006-06-06 11:20:00,49.58,49.98,49.54,49.98,49200.0,28.2972,28.5255,28.2744,28.5255,49200.0
2006-06-06 11:25:00,49.99,50.01,49.66,49.81,78400.0,28.5312,28.5426,28.3429,28.4285,78400.0
2006-06-06 11:30:00,49.79,49.9,49.69,49.76,84800.0,28.417,28.4798,28.36,28.3999,84800.0
2006-06-06 11:35:00,49.76,49.76,49.41,49.44,58300.0,28.3999,28.3999,28.2002,28.2173,58300.0
2006-06-06 11:40:00,49.49,49.53,49.25,49.31,55100.0,28.2458,28.2687,28.1088,28.1431,55100.0
2006-06-06 11:45:00,49.28,49.51,49.15,49.51,85400.0,28.126,28.2572,28.0518,28.2572,85400.0
2006-06-06 11:50:00,49.53,49.56,49.25,49.36,44700.0,28.2687,28.2858,28.1088,28.1716,44700.0
2006-06-06 11:55:00,49.31,49.45,49.29,49.38,41200.0,28.1431,28.223,28.1317,28.183,41200.0
2006-06-06 12:00:00,49.42,49.42,49.3,49.34,59100.0,28.2059,28.2059,28.1374,28.1602,59100.0
2006-06-06 12:05:00,49.34,49.81,49.34,49.81,68200.0,28.1602,28.4285,28.1602,28.4285,68200.0
2006-06-06 12:10:00,49.81,49.96,49.77,49.91,65100.0,28.4285,28.5141,28.4056,28.4855,65100.0
2006-06-06 12:15:00,49.94,50.15,49.78,50.01,108400.0,28.5027,28.6225,28.4113,28.5426,108400.0
2006-06-06 12:20:00,50.0,50.0,49.76,49.87,95500.0,28.5369,28.5369,28.3999,28.4627,95500.0
2006-06-06 12:25:00,49.86,49.89,49.78,49.81,46600.0,28.457,28.4741,28.4113,28.4285,46600.0
2006-06-06 12:30:00,49.82,50.25,49.81,50.21,75400.0,28.4342,28.6796,28.4285,28.6568,75400.0
2006-06-06 12:35:00,50.24,50.25,50.08,50.18,68000.0,28.6739,28.6796,28.5826,28.6396,68000.0
2006-06-06 12:40:00,50.22,50.57,50.22,50.5,77700.0,28.6625,28.8622,28.6625,28.8223,77700.0
2006-06-06 12:45:00,50.53,50.73,50.5,50.52,90200.0,28.8394,28.9535,28.8223,28.8337,90200.0
2006-06-06 12:50:00,50.52,50.74,50.52,50.71,118700.0,28.8337,28.9592,28.8337,28.9421,118700.0
2006-06-06 12:55:00,50.71,51.2,50.71,51.15,132400.0,28.9421,29.2218,28.9421,29.1933,132400.0
2006-06-06 13:00:00,51.15,51.16,50.83,50.83,119800.0,29.1933,29.199,29.0106,29.0106,119800.0
2006-06-06 13:05:00,50.84,51.07,50.79,51.01,117800.0,29.0163,29.1476,28.9878,29.1133,117800.0
2006-06-06 13:10:00,51.02,51.02,50.77,50.8,80700.0,29.1191,29.1191,28.9764,28.9935,80700.0
2006-06-06 13:15:00,50.8,50.88,50.73,50.84,61000.0,28.9935,29.0392,28.9535,29.0163,61000.0
2006-06-06 13:20:00,50.85,51.22,50.76,51.16,72400.0,29.022,29.2332,28.9707,29.199,72400.0
2006-06-06 13:25:00,51.08,51.15,50.99,51.03,82700.0,29.1533,29.1933,29.1019,29.1248,82700.0
2006-06-06 13:30:00,51.03,51.35,51.03,51.35,74400.0,29.1248,29.3074,29.1248,29.3074,74400.0
2006-06-06 13:35:00,51.35,51.6,51.23,51.24,89600.0,29.3074,29.4501,29.2389,29.2446,89600.0
2006-06-06 13:40:00,51.25,51.26,51.05,51.13,77700.0,29.2503,29.256,29.1362,29.1818,77700.0
2006-06-06 13:45:00,51.13,51.18,51.01,51.09,72200.0,29.1818,29.2104,29.1133,29.159,72200.0
2006-06-06 13:50:00,51.09,51.18,51.03,51.14,77800.0,29.159,29.2104,29.1248,29.1875,77800.0
2006-06-06 13:55:00,51.15,51.34,51.09,51.32,72900.0,29.1933,29.3017,29.159,29.2903,72900.0
2006-06-06 14:00:00,51.28,51.3,51.12,51.14,61500.0,29.2674,29.2789,29.1761,29.1875,61500.0
2006-06-06 14:05:00,51.16,51.19,51.01,51.08,83600.0,29.199,29.2161,29.1133,29.1533,83600.0
2006-06-06 14:10:00,51.07,51.14,50.97,51.07,137600.0,29.1476,29.1875,29.0905,29.1476,137600.0
2006-06-06 14:15:00,51.03,51.14,50.83,50.91,100300.0,29.1248,29.1875,29.0106,29.0563,100300.0
2006-06-06 14:20:00,50.95,51.06,50.91,50.96,58000.0,29.0791,29.1419,29.0563,29.0848,58000.0
2006-06-06 14:25:00,50.96,51.28,50.95,51.02,75700.0,29.0848,29.2674,29.0791,29.1191,75700.0
2006-06-06 14:30:00,51.07,51.15,50.95,51.03,121000.0,29.1476,29.1933,29.0791,29.1248,121000.0
2006-06-06 14:35:00,51.03,51.08,50.88,50.92,80000.0,29.1248,29.1533,29.0392,29.062,80000.0
2006-06-06 14:40:00,50.9,50.91,50.72,50.82,93900.0,29.0506,29.0563,28.9478,29.0049,93900.0
2006-06-06 14:45:00,50.79,51.0,50.73,50.96,91000.0,28.9878,29.1076,28.9535,29.0848,91000.0
2006-06-06 14:50:00,50.96,51.1,50.91,51.0,72500.0,29.0848,29.1647,29.0563,29.1076,72500.0
2006-06-06 14:55:00,51.02,51.22,50.98,50.99,81200.0,29.1191,29.2332,29.0962,29.1019,81200.0
2006-06-06 15:00:00,51.0,51.25,50.99,51.25,56900.0,29.1076,29.2503,29.1019,29.2503,56900.0
2006-06-06 15:05:00,51.25,51.32,51.1,51.17,81100.0,29.2503,29.2903,29.1647,29.2047,81100.0
2006-06-06 15:10:00,51.13,51.17,51.0,51.05,117200.0,29.1818,29.2047,29.1076,29.1362,117200.0
2006-06-06 15:15:00,51.05,51.1,50.92,50.94,106000.0,29.1362,29.1647,29.062,29.0734,106000.0
2006-06-06 15:20:00,50.93,51.21,50.93,51.08,97600.0,29.0677,29.2275,29.0677,29.1533,97600.0
2006-06-06 15:25:00,51.08,51.12,51.07,51.11,34200.0,29.1533,29.1761,29.1476,29.1704,34200.0
2006-06-06 15:30:00,51.11,51.12,50.99,51.09,88200.0,29.1704,29.1761,29.1019,29.159,88200.0
2006-06-06 15:35:00,51.09,51.44,51.09,51.38,89000.0,29.159,29.3588,29.159,29.3245,89000.0
2006-06-06 15:40:00,51.42,51.5,51.35,51.4,186500.0,29.3474,29.393,29.3074,29.3359,186500.0
2006-06-06 15:45:00,51.4,51.45,51.31,51.41,115100.0,29.3359,29.3645,29.2846,29.3416,115100.0
2006-06-06 15:50:00,51.4,51.41,51.26,51.37,90700.0,29.3359,29.3416,29.256,29.3188,90700.0
2006-06-06 15:55:00,51.37,51.48,51.35,51.4,113800.0,29.3188,29.3816,29.3074,29.3359,113800.0
2006-06-07 09:30:00,51.4,51.77,51.01,51.2,102100.0,29.3359,29.5471,29.1133,29.2218,102100.0
2006-06-07 09:35:00,51.13,51.26,50.31,50.35,101300.0,29.1818,29.256,28.7138,28.7367,101300.0
2006-06-07 09:40:00,50.42,50.69,50.34,50.43,70600.0,28.7766,28.9307,28.731,28.7823,70600.0
2006-06-07 09:45:00,50.41,50.41,50.0,50.35,135800.0,28.7709,28.7709,28.5369,28.7367,135800.0
2006-06-07 09:50:00,50.35,50.47,50.14,50.26,107600.0,28.7367,28.8051,28.6168,28.6853,107600.0
2006-06-07 09:55:00,50.34,50.34,49.91,50.33,98900.0,28.731,28.731,28.4855,28.7252,98900.0
2006-06-07 10:00:00,50.26,50.55,50.26,50.43,119400.0,28.6853,28.8508,28.6853,28.7823,119400.0
2006-06-07 10:05:00,50.4,50.75,50.36,50.51,89000.0,28.7652,28.965,28.7424,28.828,89000.0
2006-06-07 10:10:00,50.57,50.75,50.5,50.73,121700.0,28.8622,28.965,28.8223,28.9535,121700.0
2006-06-07 10:15:00,50.74,50.75,50.25,50.51,131800.0,28.9592,28.965,28.6796,28.828,131800.0
2006-06-07 10:20:00,50.52,50.62,50.1,50.1,74700.0,28.8337,28.8908,28.594,28.594,74700.0
2006-06-07 10:25:00,50.1,50.43,50.03,50.38,136100.0,28.594,28.7823,28.554,28.7538,136100.0
2006-06-07 10:30:00,50.38,50.55,50.12,50.18,69800.0,28.7538,28.8508,28.6054,28.6396,69800.0
2006-06-07 10:35:00,50.15,50.17,50.0,50.06,81100.0,28.6225,28.6339,28.5369,28.5711,81100.0
2006-06-07 10:40:00,50.09,50.24,50.03,50.13,67200.0,28.5883,28.6739,28.554,28.6111,67200.0
2006-06-07 10:45:00,50.13,50.18,50.0,50.01,67900.0,28.6111,28.6396,28.5369,28.5426,67900.0
2006-06-07 10:50:00,50.03,50.03,49.83,49.85,79100.0,28.554,28.554,28.4399,28.4513,79100.0
2006-06-07 10:55:00,49.86,50.13,49.81,49.96,67900.0,28.457,28.6111,28.4285,28.5141,67900.0
2006-06-07 11:00:00,49.99,50.19,49.92,50.06,49400.0,28.5312,28.6453,28.4912,28.5711,49400.0
2006-06-07 11:05:00,50.05,50.1,49.87,50.04,51700.0,28.5654,28.594,28.4627,28.5597,51700.0
2006-06-07 11:10:00,50.0,50.12,49.95,50.1,44200.0,28.5369,28.6054,28.5084,28.594,44200.0
2006-06-07 11:15:00,50.1,50.15,49.98,50.06,97200.0,28.594,28.6225,28.5255,28.5711,97200.0
2006-06-07 11:20:00,50.1,50.14,49.99,50.1,72300.0,28.594,28.6168,28.5312,28.594,72300.0
2006-06-07 11:25:00,50.1,50.19,50.0,50.1,49000.0,28.594,28.6453,28.5369,28.594,49000.0
2006-06-07 11:30:00,50.1,50.34,50.1,50.31,54100.0,28.594,28.731,28.594,28.7138,54100.0
2006-06-07 11:35:00,50.31,50.78,50.3,50.7,68900.0,28.7138,28.9821,28.7081,28.9364,68900.0
2006-06-07 11:40:00,50.71,50.73,50.54,50.54,102000.0,28.9421,28.9535,28.8451,28.8451,102000.0
2006-06-07 11:45:00,50.54,50.68,50.3,50.68,56800.0,28.8451,28.925,28.7081,28.925,56800.0
2006-06-07 11:50:00,50.68,50.68,50.46,50.59,33600.0,28.925,28.925,28.7994,28.8736,33600.0
2006-06-07 11:55:00,50.6,50.95,50.55,50.9,93700.0,28.8793,29.0791,28.8508,29.0506,93700.0
2006-06-07 12:00:00,50.91,51.05,50.89,51.02,132100.0,29.0563,29.1362,29.0449,29.1191,132100.0
2006-06-07 12:05:00,51.01,51.18,50.92,50.99,87500.0,29.1133,29.2104,29.062,29.1019,87500.0
2006-06-07 12:10:00,51.01,51.25,51.0,51.2,50700.0,29.1133,29.2503,29.1076,29.2218,50700.0
2006-06-07 12:15:00,51.23,51.28,51.06,51.1,65800.0,29.2389,29.2674,29.1419,29.1647,65800.0
2006-06-07 12:20:00,51.1,51.49,51.09,51.43,82100.0,29.1647,29.3873,29.159,29.3531,82100.0
2006-06-07 12:25:00,51.41,51.44,51.29,51.35,61900.0,29.3416,29.3588,29.2732,29.3074,61900.0
2006-06-07 12:30:00,51.35,51.37,51.04,51.13,65300.0,29.3074,29.3188,29.1305,29.1818,65300.0
2006-06-07 12:35:00,51.13,51.26,51.13,51.15,30700.0,29.1818,29.256,29.1818,29.1933,30700.0
2006-06-07 12:40:00,51.14,51.2,51.1,51.17,26300.0,29.1875,29.2218,29.1647,29.2047,26300.0
2006-06-07 12:45:00,51.18,51.21,51.05,51.05,32800.0,29.2104,29.2275,29.1362,29.1362,32800.0
2006-06-07 12:50:00,51.06,51.06,50.76,50.83,66900.0,29.1419,29.1419,28.9707,29.0106,66900.0
2006-06-07 12:55:00,50.84,50.95,50.83,50.88,37300.0,29.0163,29.0791,29.0106,29.0392,37300.0
2006-06-07 13:00:00,50.87,50.95,50.77,50.87,30500.0,29.0334,29.0791,28.9764,29.0334,30500.0
2006-06-07 13:05:00,50.87,50.94,50.69,50.73,27600.0,29.0334,29.0734,28.9307,28.9535,27600.0
2006-06-07 13:10:00,50.71,50.77,50.57,50.57,46000.0,28.9421,28.9764,28.8622,28.8622,46000.0
2006-06-07 13:15:00,50.6,50.71,50.52,50.67,51900.0,28.8793,28.9421,28.8337,28.9193,51900.0
2006-06-07 13:20:00,50.65,50.69,50.47,50.53,65400.0,28.9079,28.9307,28.8051,28.8394,65400.0
2006-06-07 13:25:00,50.53,50.6,50.42,50.44,41700.0,28.8394,28.8793,28.7766,28.788,41700.0
2006-06-07 13:30:00,50.45,50.45,50.21,50.27,39800.0,28.7937,28.7937,28.6568,28.691,39800.0
2006-06-07 13:35:00,50.25,50.4,50.2,50.25,62300.0,28.6796,28.7652,28.6511,28.6796,62300.0
2006-06-07 13:40:00,50.25,50.28,50.11,50.13,87600.0,28.6796,28.6967,28.5997,28.6111,87600.0
2006-06-07 13:45:00,50.1,50.17,49.98,50.0,101000.0,28.594,28.6339,28.5255,28.5369,101000.0
2006-06-07 13:50:00,49.98,50.26,49.92,50.24,85900.0,28.5255,28.6853,28.4912,28.6739,85900.0
2006-06-07 13:55:00,50.23,50.23,49.95,50.07,47200.0,28.6682,28.6682,28.5084,28.5769,47200.0
2006-06-07 14:00:00,50.06,50.07,49.76,49.99,68900.0,28.5711,28.5769,28.3999,28.5312,68900.0
2006-06-07 14:05:00,49.99,50.07,49.57,49.6,52600.0,28.5312,28.5769,28.2915,28.3086,52600.0
2006-06-07 14:10:00,49.64,49.81,49.61,49.68,60600.0,28.3314,28.4285,28.3143,28.3543,60600.0
2006-06-07 14:15:00,49.69,49.9,49.69,49.84,49200.0,28.36,28.4798,28.36,28.4456,49200.0
2006-06-07 14:20:00,49.84,49.87,49.65,49.87,33700.0,28.4456,28.4627,28.3371,28.4627,33700.0
2006-06-07 14:25:00,49.87,49.94,49.71,49.71,74600.0,28.4627,28.5027,28.3714,28.3714,74600.0
2006-06-07 14:30:00,49.72,49.72,49.53,49.64,78000.0,28.3771,28.3771,28.2687,28.3314,78000.0
2006-06-07 14:35:00,49.64,49.78,49.5,49.52,49900.0,28.3314,28.4113,28.2515,28.2629,49900.0
2006-06-07 14:40:00,49.55,49.56,49.3,49.33,74800.0,28.2801,28.2858,28.1374,28.1545,74800.0
2006-06-07 14:45:00,49.32,49.46,49.19,49.45,67400.0,28.1488,28.2287,28.0746,28.223,67400.0
2006-06-07 14:50:00,49.45,49.48,49.25,49.25,52200.0,28.223,28.2401,28.1088,28.1088,52200.0
2006-06-07 14:55:00,49.3,49.33,49.02,49.26,99900.0,28.1374,28.1545,27.9776,28.1146,99900.0
2006-06-07 15:00:00,49.23,49.37,49.17,49.3,57500.0,28.0974,28.1773,28.0632,28.1374,57500.0
2006-06-07 15:05:00,49.29,49.3,48.71,48.71,71700.0,28.1317,28.1374,27.8007,27.8007,71700.0
2006-06-07 15:10:00,48.72,48.9,48.7,48.72,222100.0,27.8064,27.9091,27.7949,27.8064,222100.0
2006-06-07 15:15:00,48.74,48.89,48.5,48.52,110100.0,27.8178,27.9034,27.6808,27.6922,110100.0
2006-06-07 15:20:00,48.5,48.6,48.42,48.51,228900.0,27.6808,27.7379,27.6351,27.6865,228900.0
2006-06-07 15:25:00,48.51,48.55,47.75,47.88,204000.0,27.6865,27.7093,27.2527,27.3269,204000.0
2006-06-07 15:30:00,47.76,48.1,47.73,47.86,202300.0,27.2584,27.4525,27.2413,27.3155,202300.0
2006-06-07 15:35:00,47.86,48.3,47.86,47.93,180100.0,27.3155,27.5666,27.3155,27.3555,180100.0
2006-06-07 15:40:00,47.93,48.0,47.91,47.97,199700.0,27.3555,27.3954,27.3441,27.3783,199700.0
2006-06-07 15:45:00,47.97,48.06,47.85,47.94,119900.0,27.3783,27.4297,27.3098,27.3612,119900.0
2006-06-07 15:50:00,47.98,48.0,47.88,47.99,164300.0,27.384,27.3954,27.3269,27.3897,164300.0
2006-06-07 15:55:00,47.99,48.0,47.9,47.91,178800.0,27.3897,27.3954,27.3384,27.3441,178800.0
2006-06-08 09:30:00,46.92,47.45,46.92,47.45,200.0,26.779,27.0815,26.779,27.0815,200.0
2006-06-08 09:35:00,46.55,47.22,46.5,47.11,300700.0,26.5679,26.9503,26.5393,26.8875,300700.0
2006-06-08 09:40:00,47.12,47.12,46.73,47.0,252000.0,26.8932,26.8932,26.6706,26.8247,252000.0
2006-06-08 09:45:00,47.0,47.79,47.0,47.77,172300.0,26.8247,27.2756,26.8247,27.2642,172300.0
2006-06-08 09:50:00,47.7,47.81,47.25,47.28,196500.0,27.2242,27.287,26.9674,26.9845,196500.0
2006-06-08 09:55:00,47.29,47.39,46.75,46.87,74800.0,26.9902,27.0473,26.682,26.7505,74800.0
2006-06-08 10:00:00,46.85,46.88,46.4,46.4,228900.0,26.7391,26.7562,26.4822,26.4822,228900.0
2006-06-08 10:05:00,46.42,46.91,46.3,46.6,133200.0,26.4937,26.7733,26.4252,26.5964,133200.0
2006-06-08 10:10:00,46.6,46.95,46.59,46.7,114400.0,26.5964,26.7962,26.5907,26.6535,114400.0
2006-06-08 10:15:00,46.7,46.7,46.58,46.63,101800.0,26.6535,26.6535,26.585,26.6135,101800.0
2006-06-08 10:20:00,46.61,46.7,46.46,46.56,77000.0,26.6021,26.6535,26.5165,26.5736,77000.0
2006-06-08 10:25:00,46.59,46.63,46.43,46.43,75400.0,26.5907,26.6135,26.4994,26.4994,75400.0
2006-06-08 10:30:00,46.43,46.58,46.32,46.51,70500.0,26.4994,26.585,26.4366,26.545,70500.0
2006-06-08 10:35:00,46.51,46.51,46.07,46.22,95300.0,26.545,26.545,26.2939,26.3795,95300.0
2006-06-08 10:40:00,46.22,46.34,46.13,46.16,127600.0,26.3795,26.448,26.3281,26.3453,127600.0
2006-06-08 10:45:00,46.16,46.26,46.0,46.26,85000.0,26.3453,26.4023,26.254,26.4023,85000.0
2006-06-08 10:50:00,46.27,46.43,46.18,46.24,90200.0,26.408,26.4994,26.3567,26.3909,90200.0
2006-06-08 10:55:00,46.24,46.4,45.91,45.92,85900.0,26.3909,26.4822,26.2026,26.2083,85900.0
2006-06-08 11:00:00,45.97,46.25,45.75,46.25,120400.0,26.2368,26.3966,26.1113,26.3966,120400.0
2006-06-08 11:05:00,46.28,46.51,46.16,46.51,87800.0,26.4138,26.545,26.3453,26.545,87800.0
2006-06-08 11:10:00,46.52,46.54,46.3,46.31,80400.0,26.5507,26.5621,26.4252,26.4309,80400.0
2006-06-08 11:15:00,46.23,46.28,45.84,45.9,80600.0,26.3852,26.4138,26.1626,26.1969,80600.0
2006-06-08 11:20:00,45.88,46.08,45.7,46.07,106300.0,26.1855,26.2996,26.0827,26.2939,106300.0
2006-06-08 11:25:00,46.07,46.11,45.8,45.85,79700.0,26.2939,26.3167,26.1398,26.1683,79700.0
2006-06-08 11:30:00,45.8,45.85,45.25,45.38,93900.0,26.1398,26.1683,25.8259,25.9001,93900.0
2006-06-08 11:35:00,45.49,45.64,44.8,44.98,175500.0,25.9629,26.0485,25.5691,25.6718,175500.0
2006-06-08 11:40:00,45.0,45.52,45.0,45.37,140600.0,25.6832,25.98,25.6832,25.8944,140600.0
2006-06-08 11:45:00,45.38,45.47,45.23,45.47,146500.0,25.9001,25.9515,25.8145,25.9515,146500.0
2006-06-08 11:50:00,45.47,45.5,45.14,45.26,86600.0,25.9515,25.9686,25.7631,25.8316,86600.0
2006-06-08 11:55:00,45.25,45.56,45.22,45.53,88800.0,25.8259,26.0028,25.8088,25.9857,88800.0
2006-06-08 12:00:00,45.5,45.66,45.37,45.5,96600.0,25.9686,26.0599,25.8944,25.9686,96600.0
2006-06-08 12:05:00,45.48,46.23,45.48,46.01,76300.0,25.9572,26.3852,25.9572,26.2597,76300.0
2006-06-08 12:10:00,46.0,46.42,46.0,46.19,194600.0,26.254,26.4937,26.254,26.3624,194600.0
2006-06-08 12:15:00,46.18,46.42,46.13,46.19,97700.0,26.3567,26.4937,26.3281,26.3624,97700.0
2006-06-08 12:20:00,46.19,46.24,46.04,46.22,134400.0,26.3624,26.3909,26.2768,26.3795,134400.0
2006-06-08 12:25:00,46.19,46.42,46.12,46.23,88100.0,26.3624,26.4937,26.3224,26.3852,88100.0
2006-06-08 12:30:00,46.23,46.33,46.04,46.04,86200.0,26.3852,26.4423,26.2768,26.2768,86200.0
2006-06-08 12:35:00,46.0,46.45,45.98,46.35,89000.0,26.254,26.5108,26.2425,26.4537,89000.0
2006-06-08 12:40:00,46.35,46.54,46.06,46.16,84300.0,26.4537,26.5621,26.2882,26.3453,84300.0
2006-06-08 12:45:00,46.17,46.77,46.17,46.66,68300.0,26.351,26.6934,26.351,26.6306,68300.0
2006-06-08 12:50:00,46.65,47.11,46.65,47.09,137500.0,26.6249,26.8875,26.6249,26.8761,137500.0
2006-06-08 12:55:00,47.09,47.11,46.6,46.6,79600.0,26.8761,26.8875,26.5964,26.5964,79600.0
2006-06-08 13:00:00,46.59,46.76,46.52,46.53,61900.0,26.5907,26.6877,26.5507,26.5564,61900.0
2006-06-08 13:05:00,46.53,46.53,46.23,46.38,83000.0,26.5564,26.5564,26.3852,26.4708,83000.0
2006-06-08 13:10:00,46.34,46.6,46.28,46.6,47000.0,26.448,26.5964,26.4138,26.5964,47000.0
2006-06-08 13:15:00,46.6,46.69,46.3,46.44,61100.0,26.5964,26.6478,26.4252,26.5051,61100.0
2006-06-08 13:20:00,46.43,46.43,46.05,46.3,58100.0,26.4994,26.4994,26.2825,26.4252,58100.0
2006-06-08 13:25:00,46.28,46.49,46.25,46.49,66800.0,26.4138,26.5336,26.3966,26.5336,66800.0
2006-06-08 13:30:00,46.48,46.67,46.45,46.58,49100.0,26.5279,26.6363,26.5108,26.585,49100.0
2006-06-08 13:35:00,46.6,46.95,46.6,46.82,54500.0,26.5964,26.7962,26.5964,26.722,54500.0
2006-06-08 13:40:00,46.81,47.43,46.8,47.19,107000.0,26.7162,27.0701,26.7105,26.9331,107000.0
2006-06-08 13:45:00,47.12,47.16,46.82,46.91,103700.0,26.8932,26.916,26.722,26.7733,103700.0
2006-06-08 13:50:00,46.87,47.07,46.72,47.01,59300.0,26.7505,26.8646,26.6649,26.8304,59300.0
2006-06-08 13:55:00,47.06,47.24,46.91,47.01,77200.0,26.8589,26.9617,26.7733,26.8304,77200.0
2006-06-08 14:00:00,47.05,47.2,46.89,47.03,92700.0,26.8532,26.9388,26.7619,26.8418,92700.0
2006-06-08 14:05:00,47.08,47.31,46.82,46.99,93200.0,26.8703,27.0016,26.722,26.819,93200.0
2006-06-08 14:10:00,46.97,47.32,46.93,47.28,58600.0,26.8076,27.0073,26.7847,26.9845,58600.0
2006-06-08 14:15:00,47.28,47.55,47.21,47.5,122000.0,26.9845,27.1386,26.9445,27.1101,122000.0
2006-06-08 14:20:00,47.5,47.76,47.49,47.58,114300.0,27.1101,27.2584,27.1043,27.1557,114300.0
2006-06-08 14:25:00,47.61,47.88,47.44,47.51,92000.0,27.1728,27.3269,27.0758,27.1158,92000.0
2006-06-08 14:30:00,47.52,47.84,47.4,47.81,84100.0,27.1215,27.3041,27.053,27.287,84100.0
2006-06-08 14:35:00,47.83,48.89,47.8,48.77,144200.0,27.2984,27.9034,27.2813,27.8349,144200.0
2006-06-08 14:40:00,48.76,48.77,48.2,48.22,170900.0,27.8292,27.8349,27.5096,27.521,170900.0
2006-06-08 14:45:00,48.21,48.24,47.65,47.65,101100.0,27.5153,27.5324,27.1957,27.1957,101100.0
2006-06-08 14:50:00,47.65,47.98,47.65,47.85,84800.0,27.1957,27.384,27.1957,27.3098,84800.0
2006-06-08 14:55:00,47.85,47.85,47.48,47.55,83700.0,27.3098,27.3098,27.0986,27.1386,83700.0
2006-06-08 15:00:00,47.58,47.94,47.58,47.84,88900.0,27.1557,27.3612,27.1557,27.3041,88900.0
2006-06-08 15:05:00,47.8,48.4,47.7,48.36,107100.0,27.2813,27.6237,27.2242,27.6009,107100.0
2006-06-08 15:10:00,48.35,48.73,48.23,48.5,129300.0,27.5952,27.8121,27.5267,27.6808,129300.0
2006-06-08 15:15:00,48.5,48.5,48.17,48.21,98600.0,27.6808,27.6808,27.4925,27.5153,98600.0
2006-06-08 15:20:00,48.22,48.24,47.72,47.9,75400.0,27.521,27.5324,27.2356,27.3384,75400.0
2006-06-08 15:25:00,47.88,48.23,47.88,48.11,94100.0,27.3269,27.5267,27.3269,27.4582,94100.0
2006-06-08 15:30:00,48.16,48.58,48.16,48.5,92900.0,27.4867,27.7265,27.4867,27.6808,92900.0
2006-06-08 15:35:00,48.53,48.89,48.5,48.89,149900.0,27.6979,27.9034,27.6808,27.9034,149900.0
2006-06-08 15:40:00,48.9,48.99,48.5,48.74,128700.0,27.9091,27.9605,27.6808,27.8178,128700.0
2006-06-08 15:45:00,48.74,48.94,48.51,48.86,128100.0,27.8178,27.9319,27.6865,27.8863,128100.0
2006-06-08 15:50:00,48.85,49.2,48.71,48.95,188000.0,27.8806,28.0803,27.8007,27.9376,188000.0
2006-06-08 15:55:00,48.93,48.96,48.76,48.84,152600.0,27.9262,27.9433,27.8292,27.8748,152600.0
2006-06-09 09:30:00,49.25,50.0,49.25,49.84,133000.0,28.1088,28.5369,28.1088,28.4456,133000.0
2006-06-09 09:35:00,49.88,49.98,49.51,49.58,157500.0,28.4684,28.5255,28.2572,28.2972,157500.0
2006-06-09 09:40:00,49.5,49.78,49.49,49.7,127500.0,28.2515,28.4113,28.2458,28.3657,127500.0
2006-06-09 09:45:00,49.71,49.95,49.69,49.75,132700.0,28.3714,28.5084,28.36,28.3942,132700.0
2006-06-09 09:50:00,49.76,49.77,49.47,49.73,131300.0,28.3999,28.4056,28.2344,28.3828,131300.0
2006-06-09 09:55:00,49.73,49.83,49.55,49.6,100300.0,28.3828,28.4399,28.2801,28.3086,100300.0
2006-06-09 10:00:00,49.63,50.0,49.5,49.76,169000.0,28.3257,28.5369,28.2515,28.3999,169000.0
2006-06-09 10:05:00,49.76,49.96,49.65,49.83,146200.0,28.3999,28.5141,28.3371,28.4399,146200.0
2006-06-09 10:10:00,49.81,50.33,49.81,50.07,185000.0,28.4285,28.7252,28.4285,28.5769,185000.0
2006-06-09 10:15:00,50.07,50.17,49.85,50.17,162100.0,28.5769,28.6339,28.4513,28.6339,162100.0
2006-06-09 10:20:00,50.17,50.3,49.97,50.2,160400.0,28.6339,28.7081,28.5198,28.6511,160400.0
2006-06-09 10:25:00,50.2,50.73,50.17,50.7,143600.0,28.6511,28.9535,28.6339,28.9364,143600.0
2006-06-09 10:30:00,50.69,50.75,50.39,50.4,107800.0,28.9307,28.965,28.7595,28.7652,107800.0
2006-06-09 10:35:00,50.4,50.62,50.4,50.55,93200.0,28.7652,28.8908,28.7652,28.8508,93200.0
2006-06-09 10:40:00,50.53,50.69,50.48,50.54,114300.0,28.8394,28.9307,28.8109,28.8451,114300.0
2006-06-09 10:45:00,50.55,50.64,50.21,50.21,69000.0,28.8508,28.9022,28.6568,28.6568,69000.0
2006-06-09 10:50:00,50.24,50.25,49.53,49.53,132700.0,28.6739,28.6796,28.2687,28.2687,132700.0
2006-06-09 10:55:00,49.58,49.85,49.51,49.58,125000.0,28.2972,28.4513,28.2572,28.2972,125000.0
2006-06-09 11:00:00,49.59,49.87,49.48,49.79,137400.0,28.3029,28.4627,28.2401,28.417,137400.0
2006-06-09 11:05:00,49.79,49.8,49.55,49.73,106100.0,28.417,28.4228,28.2801,28.3828,106100.0
2006-06-09 11:10:00,49.7,49.7,49.51,49.56,80500.0,28.3657,28.3657,28.2572,28.2858,80500.0
2006-06-09 11:15:00,49.54,49.85,49.46,49.85,48800.0,28.2744,28.4513,28.2287,28.4513,48800.0
2006-06-09 11:20:00,49.85,50.34,49.84,50.21,76000.0,28.4513,28.731,28.4456,28.6568,76000.0
2006-06-09 11:25:00,50.18,50.24,49.97,50.16,66800.0,28.6396,28.6739,28.5198,28.6282,66800.0
2006-06-09 11:30:00,50.17,50.24,50.03,50.06,102900.0,28.6339,28.6739,28.554,28.5711,102900.0
2006-06-09 11:35:00,50.07,50.09,49.94,49.97,45200.0,28.5769,28.5883,28.5027,28.5198,45200.0
2006-06-09 11:40:00,49.95,49.98,49.64,49.7,95900.0,28.5084,28.5255,28.3314,28.3657,95900.0
2006-06-09 11:45:00,49.73,49.76,49.54,49.6,63100.0,28.3828,28.3999,28.2744,28.3086,63100.0
2006-06-09 11:50:00,49.6,49.6,49.17,49.26,78200.0,28.3086,28.3086,28.0632,28.1146,78200.0
2006-06-09 11:55:00,49.28,49.58,49.26,49.45,78200.0,28.126,28.2972,28.1146,28.223,78200.0
2006-06-09 12:00:00,49.46,49.61,49.4,49.42,32000.0,28.2287,28.3143,28.1945,28.2059,32000.0
2006-06-09 12:05:00,49.4,49.63,49.35,49.35,52900.0,28.1945,28.3257,28.1659,28.1659,52900.0
2006-06-09 12:10:00,49.35,49.4,49.27,49.35,63900.0,28.1659,28.1945,28.1203,28.1659,63900.0
2006-06-09 12:15:00,49.35,49.44,49.35,49.43,66500.0,28.1659,28.2173,28.1659,28.2116,66500.0
2006-06-09 12:20:00,49.43,49.52,49.43,49.48,124300.0,28.2116,28.2629,28.2116,28.2401,124300.0
2006-06-09 12:25:00,49.48,49.5,49.27,49.4,64200.0,28.2401,28.2515,28.1203,28.1945,64200.0
2006-06-09 12:30:00,49.42,49.54,49.4,49.53,44600.0,28.2059,28.2744,28.1945,28.2687,44600.0
2006-06-09 12:35:00,49.52,49.7,49.5,49.66,70400.0,28.2629,28.3657,28.2515,28.3429,70400.0
2006-06-09 12:40:00,49.66,49.78,49.65,49.75,185700.0,28.3429,28.4113,28.3371,28.3942,185700.0
2006-06-09 12:45:00,49.76,49.76,49.52,49.6,98700.0,28.3999,28.3999,28.2629,28.3086,98700.0
2006-06-09 12:50:00,49.62,49.75,49.55,49.72,99000.0,28.32,28.3942,28.2801,28.3771,99000.0
2006-06-09 12:55:00,49.71,49.75,49.51,49.62,166400.0,28.3714,28.3942,28.2572,28.32,166400.0
2006-06-09 13:00:00,49.62,49.68,49.43,49.46,89200.0,28.32,28.3543,28.2116,28.2287,89200.0
2006-06-09 13:05:00,49.44,49.44,49.06,49.3,81300.0,28.2173,28.2173,28.0004,28.1374,81300.0
2006-06-09 13:10:00,49.33,49.33,48.98,48.99,85100.0,28.1545,28.1545,27.9547,27.9605,85100.0
2006-06-09 13:15:00,49.03,49.09,48.82,48.83,86200.0,27.9833,28.0175,27.8634,27.8691,86200.0
2006-06-09 13:20:00,48.84,48.84,48.63,48.75,77400.0,27.8748,27.8748,27.755,27.8235,77400.0
2006-06-09 13:25:00,48.75,48.79,48.57,48.79,53900.0,27.8235,27.8463,27.7207,27.8463,53900.0
2006-06-09 13:30:00,48.8,49.1,48.77,49.08,41800.0,27.852,28.0232,27.8349,28.0118,41800.0
2006-06-09 13:35:00,49.05,49.33,49.02,49.2,48800.0,27.9947,28.1545,27.9776,28.0803,48800.0
2006-06-09 13:40:00,49.19,49.19,48.97,49.01,38600.0,28.0746,28.0746,27.949,27.9719,38600.0
2006-06-09 13:45:00,49.0,49.32,49.0,49.19,49600.0,27.9662,28.1488,27.9662,28.0746,49600.0
2006-06-09 13:50:00,49.24,49.44,49.15,49.43,36100.0,28.1031,28.2173,28.0518,28.2116,36100.0
2006-06-09 13:55:00,49.43,49.47,49.2,49.2,71900.0,28.2116,28.2344,28.0803,28.0803,71900.0
2006-06-09 14:00:00,49.19,49.37,49.12,49.34,50800.0,28.0746,28.1773,28.0347,28.1602,50800.0
2006-06-09 14:05:00,49.34,49.4,49.11,49.15,46400.0,28.1602,28.1945,28.0289,28.0518,46400.0
2006-06-09 14:10:00,49.2,49.43,49.15,49.39,58100.0,28.0803,28.2116,28.0518,28.1888,58100.0
2006-06-09 14:15:00,49.39,49.47,49.23,49.47,72700.0,28.1888,28.2344,28.0974,28.2344,72700.0
2006-06-09 14:20:00,49.48,49.77,49.44,49.55,69200.0,28.2401,28.4056,28.2173,28.2801,69200.0
2006-06-09 14:25:00,49.55,49.75,49.41,49.69,41200.0,28.2801,28.3942,28.2002,28.36,41200.0
2006-06-09 14:30:00,49.73,49.9,49.66,49.77,45100.0,28.3828,28.4798,28.3429,28.4056,45100.0
2006-06-09 14:35:00,49.78,49.78,49.56,49.6,39600.0,28.4113,28.4113,28.2858,28.3086,39600.0
2006-06-09 14:40:00,49.6,49.85,49.57,49.77,43300.0,28.3086,28.4513,28.2915,28.4056,43300.0
2006-06-09 14:45:00,49.78,49.9,49.62,49.73,56500.0,28.4113,28.4798,28.32,28.3828,56500.0
2006-06-09 14:50:00,49.69,49.82,49.67,49.82,45200.0,28.36,28.4342,28.3486,28.4342,45200.0
2006-06-09 14:55:00,49.82,49.9,49.67,49.7,44400.0,28.4342,28.4798,28.3486,28.3657,44400.0
2006-06-09 15:00:00,49.7,49.77,49.35,49.43,43200.0,28.3657,28.4056,28.1659,28.2116,43200.0
2006-06-09 15:05:00,49.36,49.72,49.36,49.55,61200.0,28.1716,28.3771,28.1716,28.2801,61200.0
2006-06-09 15:10:00,49.56,49.58,49.41,49.53,54300.0,28.2858,28.2972,28.2002,28.2687,54300.0
2006-06-09 15:15:00,49.53,49.77,49.53,49.62,49700.0,28.2687,28.4056,28.2687,28.32,49700.0
2006-06-09 15:20:00,49.63,49.63,49.27,49.3,55500.0,28.3257,28.3257,28.1203,28.1374,55500.0
2006-06-09 15:25:00,49.29,49.56,49.29,49.56,87700.0,28.1317,28.2858,28.1317,28.2858,87700.0
2006-06-09 15:30:00,49.57,49.64,49.48,49.52,65900.0,28.2915,28.3314,28.2401,28.2629,65900.0
2006-06-09 15:35:00,49.53,49.68,49.49,49.67,56600.0,28.2687,28.3543,28.2458,28.3486,56600.0
2006-06-09 15:40:00,49.65,49.7,49.4,49.56,102500.0,28.3371,28.3657,28.1945,28.2858,102500.0
2006-06-09 15:45:00,49.56,49.6,49.37,49.42,67100.0,28.2858,28.3086,28.1773,28.2059,67100.0
2006-06-09 15:50:00,49.44,49.45,49.22,49.24,71100.0,28.2173,28.223,28.0917,28.1031,71100.0
2006-06-09 15:55:00,49.26,49.27,49.14,49.24,88200.0,28.1146,28.1203,28.0461,28.1031,88200.0
2006-06-12 09:30:00,49.96,50.0,49.46,49.57,79400.0,28.5141,28.5369,28.2287,28.2915,79400.0
2006-06-12 09:35:00,49.51,49.75,49.47,49.59,71500.0,28.2572,28.3942,28.2344,28.3029,71500.0
2006-06-12 09:40:00,49.5,49.92,49.32,49.88,82200.0,28.2515,28.4912,28.1488,28.4684,82200.0
2006-06-12 09:45:00,49.92,50.25,49.84,50.09,106200.0,28.4912,28.6796,28.4456,28.5883,106200.0
2006-06-12 09:50:00,50.09,50.12,49.47,49.87,78600.0,28.5883,28.6054,28.2344,28.4627,78600.0
2006-06-12 09:55:00,49.75,49.93,49.6,49.81,61200.0,28.3942,28.497,28.3086,28.4285,61200.0
2006-06-12 10:00:00,49.85,49.85,49.16,49.3,77700.0,28.4513,28.4513,28.0575,28.1374,77700.0
2006-06-12 10:05:00,49.3,49.39,48.9,48.97,79100.0,28.1374,28.1888,27.9091,27.949,79100.0
2006-06-12 10:10:00,48.91,48.98,48.7,48.72,79100.0,27.9148,27.9547,27.7949,27.8064,79100.0
2006-06-12 10:15:00,48.68,48.71,48.35,48.6,78600.0,27.7835,27.8007,27.5952,27.7379,78600.0
2006-06-12 10:20:00,48.61,48.74,48.38,48.54,93600.0,27.7436,27.8178,27.6123,27.7036,93600.0
2006-06-12 10:25:00,48.54,48.76,48.39,48.39,70500.0,27.7036,27.8292,27.618,27.618,70500.0
2006-06-12 10:30:00,48.41,49.02,48.39,48.82,69300.0,27.6294,27.9776,27.618,27.8634,69300.0
2006-06-12 10:35:00,48.82,48.85,48.57,48.68,92100.0,27.8634,27.8806,27.7207,27.7835,92100.0
2006-06-12 10:40:00,48.68,48.94,48.59,48.68,92700.0,27.7835,27.9319,27.7322,27.7835,92700.0
2006-06-12 10:45:00,48.69,48.8,48.36,48.4,69500.0,27.7892,27.852,27.6009,27.6237,69500.0
2006-06-12 10:50:00,48.45,48.59,48.3,48.49,61700.0,27.6523,27.7322,27.5666,27.6751,61700.0
2006-06-12 10:55:00,48.49,48.51,48.27,48.36,69600.0,27.6751,27.6865,27.5495,27.6009,69600.0
2006-06-12 11:00:00,48.36,48.38,48.03,48.05,76000.0,27.6009,27.6123,27.4125,27.424,76000.0
2006-06-12 11:05:00,48.06,48.31,48.02,48.28,87200.0,27.4297,27.5724,27.4068,27.5552,87200.0
2006-06-12 11:10:00,48.28,48.31,48.04,48.09,86400.0,27.5552,27.5724,27.4183,27.4468,86400.0
2006-06-12 11:15:00,48.05,48.1,47.56,47.96,103200.0,27.424,27.4525,27.1443,27.3726,103200.0
2006-06-12 11:20:00,47.91,48.0,47.78,47.94,87000.0,27.3441,27.3954,27.2699,27.3612,87000.0
2006-06-12 11:25:00,47.96,48.2,47.91,48.15,71300.0,27.3726,27.5096,27.3441,27.481,71300.0
2006-06-12 11:30:00,48.07,48.53,48.07,48.49,73100.0,27.4354,27.6979,27.4354,27.6751,73100.0
2006-06-12 11:35:00,48.48,48.59,48.07,48.19,88500.0,27.6694,27.7322,27.4354,27.5039,88500.0
2006-06-12 11:40:00,48.22,48.33,48.1,48.15,47800.0,27.521,27.5838,27.4525,27.481,47800.0
2006-06-12 11:45:00,48.17,48.18,47.95,48.15,62100.0,27.4925,27.4982,27.3669,27.481,62100.0
2006-06-12 11:50:00,48.14,48.3,48.1,48.25,77400.0,27.4753,27.5666,27.4525,27.5381,77400.0
2006-06-12 11:55:00,48.25,48.44,48.22,48.43,62900.0,27.5381,27.6466,27.521,27.6408,62900.0
2006-06-12 12:00:00,48.46,48.69,48.45,48.45,101800.0,27.658,27.7892,27.6523,27.6523,101800.0
2006-06-12 12:05:00,48.45,48.59,48.39,48.39,37600.0,27.6523,27.7322,27.618,27.618,37600.0
2006-06-12 12:10:00,48.45,48.56,48.37,48.51,51800.0,27.6523,27.715,27.6066,27.6865,51800.0
2006-06-12 12:15:00,48.53,48.6,48.5,48.53,73700.0,27.6979,27.7379,27.6808,27.6979,73700.0
2006-06-12 12:20:00,48.5,48.58,48.3,48.44,50900.0,27.6808,27.7265,27.5666,27.6466,50900.0
2006-06-12 12:25:00,48.45,48.55,48.3,48.54,81700.0,27.6523,27.7093,27.5666,27.7036,81700.0
2006-06-12 12:30:00,48.51,48.57,48.4,48.44,41400.0,27.6865,27.7207,27.6237,27.6466,41400.0
2006-06-12 12:35:00,48.43,48.43,48.21,48.21,40500.0,27.6408,27.6408,27.5153,27.5153,40500.0
2006-06-12 12:40:00,48.2,48.31,48.09,48.16,50100.0,27.5096,27.5724,27.4468,27.4867,50100.0
2006-06-12 12:45:00,48.19,48.31,48.13,48.28,44000.0,27.5039,27.5724,27.4696,27.5552,44000.0
2006-06-12 12:50:00,48.34,48.34,48.27,48.34,26500.0,27.5895,27.5895,27.5495,27.5895,26500.0
2006-06-12 12:55:00,48.34,48.34,48.21,48.25,25100.0,27.5895,27.5895,27.5153,27.5381,25100.0
2006-06-12 13:00:00,48.25,48.25,48.09,48.15,47200.0,27.5381,27.5381,27.4468,27.481,47200.0
2006-06-12 13:05:00,48.14,48.38,48.08,48.31,82600.0,27.4753,27.6123,27.4411,27.5724,82600.0
2006-06-12 13:10:00,48.3,48.38,48.2,48.33,55400.0,27.5666,27.6123,27.5096,27.5838,55400.0
2006-06-12 13:15:00,48.31,48.36,48.28,48.34,41400.0,27.5724,27.6009,27.5552,27.5895,41400.0
2006-06-12 13:20:00,48.35,48.39,48.26,48.35,53600.0,27.5952,27.618,27.5438,27.5952,53600.0
2006-06-12 13:25:00,48.35,48.37,48.08,48.2,30400.0,27.5952,27.6066,27.4411,27.5096,30400.0
2006-06-12 13:30:00,48.19,48.24,48.18,48.21,52000.0,27.5039,27.5324,27.4982,27.5153,52000.0
2006-06-12 13:35:00,48.23,48.28,48.14,48.28,93800.0,27.5267,27.5552,27.4753,27.5552,93800.0
2006-06-12 13:40:00,48.27,48.33,48.17,48.18,70800.0,27.5495,27.5838,27.4925,27.4982,70800.0
2006-06-12 13:45:00,48.18,48.21,47.98,48.05,105200.0,27.4982,27.5153,27.384,27.424,105200.0
2006-06-12 13:50:00,48.05,48.1,47.82,47.85,76600.0,27.424,27.4525,27.2927,27.3098,76600.0
2006-06-12 13:55:00,47.83,47.9,47.72,47.82,100100.0,27.2984,27.3384,27.2356,27.2927,100100.0
2006-06-12 14:00:00,47.82,48.03,47.82,47.91,56400.0,27.2927,27.4125,27.2927,27.3441,56400.0
2006-06-12 14:05:00,47.92,47.94,47.56,47.6,84000.0,27.3498,27.3612,27.1443,27.1671,84000.0
2006-06-12 14:10:00,47.59,47.64,47.44,47.59,129800.0,27.1614,27.19,27.0758,27.1614,129800.0
2006-06-12 14:15:00,47.58,47.59,47.34,47.45,88000.0,27.1557,27.1614,27.0187,27.0815,88000.0
2006-06-12 14:20:00,47.45,47.6,47.35,47.5,85400.0,27.0815,27.1671,27.0244,27.1101,85400.0
2006-06-12 14:25:00,47.51,47.76,47.42,47.51,102400.0,27.1158,27.2584,27.0644,27.1158,102400.0
2006-06-12 14:30:00,47.51,47.56,47.29,47.44,73700.0,27.1158,27.1443,26.9902,27.0758,73700.0
2006-06-12 14:35:00,47.44,47.52,47.22,47.44,67900.0,27.0758,27.1215,26.9503,27.0758,67900.0
2006-06-12 14:40:00,47.47,47.59,47.24,47.25,82400.0,27.0929,27.1614,26.9617,26.9674,82400.0
2006-06-12 14:45:00,47.24,47.44,47.14,47.16,92900.0,26.9617,27.0758,26.9046,26.916,92900.0
2006-06-12 14:50:00,47.2,47.4,47.18,47.19,87300.0,26.9388,27.053,26.9274,26.9331,87300.0
2006-06-12 14:55:00,47.21,47.25,47.11,47.2,81800.0,26.9445,26.9674,26.8875,26.9388,81800.0
2006-06-12 15:00:00,47.2,47.25,47.1,47.14,94000.0,26.9388,26.9674,26.8818,26.9046,94000.0
2006-06-12 15:05:00,47.13,47.29,47.11,47.25,61400.0,26.8989,26.9902,26.8875,26.9674,61400.0
2006-06-12 15:10:00,47.25,47.46,47.25,47.26,71000.0,26.9674,27.0872,26.9674,26.9731,71000.0
2006-06-12 15:15:00,47.28,47.37,47.11,47.12,78300.0,26.9845,27.0359,26.8875,26.8932,78300.0
2006-06-12 15:20:00,47.12,47.41,47.12,47.14,114200.0,26.8932,27.0587,26.8932,26.9046,114200.0
2006-06-12 15:25:00,47.17,47.17,46.95,47.09,126300.0,26.9217,26.9217,26.7962,26.8761,126300.0
2006-06-12 15:30:00,47.09,47.09,46.91,47.06,157100.0,26.8761,26.8761,26.7733,26.8589,157100.0
2006-06-12 15:35:00,47.07,47.21,47.01,47.15,148200.0,26.8646,26.9445,26.8304,26.9103,148200.0
2006-06-12 15:40:00,47.16,47.32,47.16,47.25,82600.0,26.916,27.0073,26.916,26.9674,82600.0
2006-06-12 15:45:00,47.25,47.41,47.22,47.35,103400.0,26.9674,27.0587,26.9503,27.0244,103400.0
2006-06-12 15:50:00,47.35,47.38,47.22,47.24,134900.0,27.0244,27.0416,26.9503,26.9617,134900.0
2006-06-12 15:55:00,47.24,47.25,47.13,47.16,134400.0,26.9617,26.9674,26.8989,26.916,134400.0
2006-06-13 09:30:00,47.32,47.6,46.55,46.55,18100.0,27.0073,27.1671,26.5679,26.5679,18100.0
2006-06-13 09:35:00,46.07,47.45,46.07,47.4,322300.0,26.2939,27.0815,26.2939,27.053,322300.0
2006-06-13 09:40:00,47.44,48.1,46.21,48.06,156100.0,27.0758,27.4525,26.3738,27.4297,156100.0
2006-06-13 09:45:00,48.03,48.08,47.37,47.86,126200.0,27.4125,27.4411,27.0359,27.3155,126200.0
2006-06-13 09:50:00,47.94,48.48,47.85,48.45,165000.0,27.3612,27.6694,27.3098,27.6523,165000.0
2006-06-13 09:55:00,48.45,48.55,47.61,47.65,190300.0,27.6523,27.7093,27.1728,27.1957,190300.0
2006-06-13 10:00:00,47.69,48.05,47.62,47.83,140900.0,27.2185,27.424,27.1785,27.2984,140900.0
2006-06-13 10:05:00,47.83,48.33,47.83,48.2,119800.0,27.2984,27.5838,27.2984,27.5096,119800.0
2006-06-13 10:10:00,48.19,48.49,48.0,48.0,194900.0,27.5039,27.6751,27.3954,27.3954,194900.0
2006-06-13 10:15:00,47.91,47.96,47.27,47.41,106400.0,27.3441,27.3726,26.9788,27.0587,106400.0
2006-06-13 10:20:00,47.37,47.39,46.92,47.11,100600.0,27.0359,27.0473,26.779,26.8875,100600.0
2006-06-13 10:25:00,47.2,47.57,47.13,47.5,97800.0,26.9388,27.15,26.8989,27.1101,97800.0
2006-06-13 10:30:00,47.5,47.61,46.8,46.85,118100.0,27.1101,27.1728,26.7105,26.7391,118100.0
2006-06-13 10:35:00,46.9,47.07,46.61,46.88,149500.0,26.7676,26.8646,26.6021,26.7562,149500.0
2006-06-13 10:40:00,46.88,47.08,46.78,46.85,71000.0,26.7562,26.8703,26.6991,26.7391,71000.0
2006-06-13 10:45:00,46.86,47.09,46.72,46.8,100900.0,26.7448,26.8761,26.6649,26.7105,100900.0
2006-06-13 10:50:00,46.8,46.81,46.38,46.55,59600.0,26.7105,26.7162,26.4708,26.5679,59600.0
2006-06-13 10:55:00,46.55,46.78,46.44,46.71,111900.0,26.5679,26.6991,26.5051,26.6592,111900.0
2006-06-13 11:00:00,46.65,46.73,46.4,46.47,78200.0,26.6249,26.6706,26.4822,26.5222,78200.0
2006-06-13 11:05:00,46.46,46.71,46.46,46.67,106200.0,26.5165,26.6592,26.5165,26.6363,106200.0
2006-06-13 11:10:00,46.64,46.79,46.57,46.79,67400.0,26.6192,26.7048,26.5793,26.7048,67400.0
2006-06-13 11:15:00,46.79,47.03,46.74,46.74,74300.0,26.7048,26.8418,26.6763,26.6763,74300.0
2006-06-13 11:20:00,46.74,46.94,46.58,46.94,65800.0,26.6763,26.7904,26.585,26.7904,65800.0
2006-06-13 11:25:00,46.95,47.25,46.84,46.95,90500.0,26.7962,26.9674,26.7334,26.7962,90500.0
2006-06-13 11:30:00,46.96,47.3,46.95,47.07,99200.0,26.8019,26.9959,26.7962,26.8646,99200.0
2006-06-13 11:35:00,47.07,47.11,46.85,46.92,105800.0,26.8646,26.8875,26.7391,26.779,105800.0
2006-06-13 11:40:00,46.9,46.92,46.62,46.64,49300.0,26.7676,26.779,26.6078,26.6192,49300.0
2006-06-13 11:45:00,46.68,47.23,46.68,47.2,64800.0,26.6421,26.956,26.6421,26.9388,64800.0
2006-06-13 11:50:00,47.18,47.25,46.99,47.17,81900.0,26.9274,26.9674,26.819,26.9217,81900.0
2006-06-13 11:55:00,47.17,47.7,47.17,47.65,99800.0,26.9217,27.2242,26.9217,27.1957,99800.0
2006-06-13 12:00:00,47.67,47.67,46.96,47.39,100000.0,27.2071,27.2071,26.8019,27.0473,100000.0
2006-06-13 12:05:00,47.36,47.6,47.35,47.49,68600.0,27.0302,27.1671,27.0244,27.1043,68600.0
2006-06-13 12:10:00,47.51,47.74,47.5,47.65,97400.0,27.1158,27.247,27.1101,27.1957,97400.0
2006-06-13 12:15:00,47.64,47.68,47.3,47.5,58200.0,27.19,27.2128,26.9959,27.1101,58200.0
2006-06-13 12:20:00,47.54,47.62,47.15,47.25,45100.0,27.1329,27.1785,26.9103,26.9674,45100.0
2006-06-13 12:25:00,47.3,47.34,47.02,47.02,37100.0,26.9959,27.0187,26.8361,26.8361,37100.0
2006-06-13 12:30:00,47.02,47.14,47.0,47.13,34800.0,26.8361,26.9046,26.8247,26.8989,34800.0
2006-06-13 12:35:00,47.14,47.14,46.92,46.92,41700.0,26.9046,26.9046,26.779,26.779,41700.0
2006-06-13 12:40:00,46.92,47.16,46.83,47.16,40800.0,26.779,26.916,26.7277,26.916,40800.0
2006-06-13 12:45:00,47.16,47.25,47.13,47.25,25200.0,26.916,26.9674,26.8989,26.9674,25200.0
2006-06-13 12:50:00,47.21,47.3,47.02,47.17,35600.0,26.9445,26.9959,26.8361,26.9217,35600.0
2006-06-13 12:55:00,47.16,47.19,46.93,46.98,39400.0,26.916,26.9331,26.7847,26.8133,39400.0
2006-06-13 13:00:00,46.99,46.99,46.59,46.69,48500.0,26.819,26.819,26.5907,26.6478,48500.0
2006-06-13 13:05:00,46.65,46.82,46.61,46.69,42300.0,26.6249,26.722,26.6021,26.6478,42300.0
2006-06-13 13:10:00,46.65,46.73,46.49,46.72,67400.0,26.6249,26.6706,26.5336,26.6649,67400.0
2006-06-13 13:15:00,46.73,46.87,46.56,46.82,54400.0,26.6706,26.7505,26.5736,26.722,54400.0
2006-06-13 13:20:00,46.83,46.83,46.62,46.64,35300.0,26.7277,26.7277,26.6078,26.6192,35300.0
2006-06-13 13:25:00,46.64,46.76,46.56,46.62,51000.0,26.6192,26.6877,26.5736,26.6078,51000.0
2006-06-13 13:30:00,46.57,46.58,46.26,46.44,78100.0,26.5793,26.585,26.4023,26.5051,78100.0
2006-06-13 13:35:00,46.43,46.56,46.25,46.38,71700.0,26.4994,26.5736,26.3966,26.4708,71700.0
2006-06-13 13:40:00,46.33,46.46,46.22,46.45,90700.0,26.4423,26.5165,26.3795,26.5108,90700.0
2006-06-13 13:45:00,46.45,46.8,46.44,46.5,66900.0,26.5108,26.7105,26.5051,26.5393,66900.0
2006-06-13 13:50:00,46.51,46.65,46.33,46.51,59300.0,26.545,26.6249,26.4423,26.545,59300.0
2006-06-13 13:55:00,46.45,46.61,46.33,46.53,52900.0,26.5108,26.6021,26.4423,26.5564,52900.0
2006-06-13 14:00:00,46.53,46.53,46.2,46.27,56500.0,26.5564,26.5564,26.3681,26.408,56500.0
2006-06-13 14:05:00,46.27,46.38,46.1,46.28,100900.0,26.408,26.4708,26.311,26.4138,100900.0
2006-06-13 14:10:00,46.26,46.29,46.07,46.07,82100.0,26.4023,26.4195,26.2939,26.2939,82100.0
2006-06-13 14:15:00,46.11,46.37,46.03,46.14,74800.0,26.3167,26.4651,26.2711,26.3339,74800.0
2006-06-13 14:20:00,46.14,46.14,45.9,46.04,76100.0,26.3339,26.3339,26.1969,26.2768,76100.0
2006-06-13 14:25:00,46.05,46.37,45.91,46.25,55200.0,26.2825,26.4651,26.2026,26.3966,55200.0
2006-06-13 14:30:00,46.22,46.25,46.01,46.07,43700.0,26.3795,26.3966,26.2597,26.2939,43700.0
2006-06-13 14:35:00,46.07,46.14,45.95,45.98,75100.0,26.2939,26.3339,26.2254,26.2425,75100.0
2006-06-13 14:40:00,45.98,46.24,45.98,46.24,64600.0,26.2425,26.3909,26.2425,26.3909,64600.0
2006-06-13 14:45:00,46.23,46.25,45.93,45.96,53100.0,26.3852,26.3966,26.214,26.2311,53100.0
2006-06-13 14:50:00,45.96,46.04,45.85,45.91,84600.0,26.2311,26.2768,26.1683,26.2026,84600.0
2006-06-13 14:55:00,45.82,46.01,45.81,45.96,67200.0,26.1512,26.2597,26.1455,26.2311,67200.0
2006-06-13 15:00:00,45.96,45.97,45.6,45.76,60400.0,26.2311,26.2368,26.0257,26.117,60400.0
2006-06-13 15:05:00,45.78,45.89,45.62,45.81,54400.0,26.1284,26.1912,26.0371,26.1455,54400.0
2006-06-13 15:10:00,45.85,45.99,45.72,45.73,76900.0,26.1683,26.2482,26.0941,26.0999,76900.0
2006-06-13 15:15:00,45.81,45.89,45.59,45.81,63700.0,26.1455,26.1912,26.0199,26.1455,63700.0
2006-06-13 15:20:00,45.81,46.2,45.77,46.2,65900.0,26.1455,26.3681,26.1227,26.3681,65900.0
2006-06-13 15:25:00,46.2,46.9,46.17,46.63,81500.0,26.3681,26.7676,26.351,26.6135,81500.0
2006-06-13 15:30:00,46.6,46.95,46.5,46.95,84700.0,26.5964,26.7962,26.5393,26.7962,84700.0
2006-06-13 15:35:00,46.95,47.0,46.55,46.7,97700.0,26.7962,26.8247,26.5679,26.6535,97700.0
2006-06-13 15:40:00,46.7,46.94,46.6,46.63,82000.0,26.6535,26.7904,26.5964,26.6135,82000.0
2006-06-13 15:45:00,46.56,46.94,46.07,46.2,130500.0,26.5736,26.7904,26.2939,26.3681,130500.0
2006-06-13 15:50:00,46.15,46.94,46.11,46.24,74700.0,26.3396,26.7904,26.3167,26.3909,74700.0
2006-06-13 15:55:00,46.19,46.9,46.14,46.23,119900.0,26.3624,26.7676,26.3339,26.3852,119900.0
2006-06-14 09:30:00,46.3,47.05,46.3,46.85,128000.0,26.4252,26.8532,26.4252,26.7391,128000.0
2006-06-14 09:35:00,46.84,47.14,46.61,47.14,117100.0,26.7334,26.9046,26.6021,26.9046,117100.0
2006-06-14 09:40:00,47.06,47.2,46.94,46.94,92400.0,26.8589,26.9388,26.7904,26.7904,92400.0
2006-06-14 09:45:00,47.0,47.27,46.9,47.16,115500.0,26.8247,26.9788,26.7676,26.916,115500.0
2006-06-14 09:50:00,47.09,47.72,47.08,47.72,79100.0,26.8761,27.2356,26.8703,27.2356,79100.0
2006-06-14 09:55:00,47.72,47.8,47.57,47.61,125800.0,27.2356,27.2813,27.15,27.1728,125800.0
2006-06-14 10:00:00,47.61,47.79,47.4,47.68,116100.0,27.1728,27.2756,27.053,27.2128,116100.0
2006-06-14 10:05:00,47.71,47.77,47.5,47.55,117900.0,27.2299,27.2642,27.1101,27.1386,117900.0
2006-06-14 10:10:00,47.55,47.63,47.05,47.11,87400.0,27.1386,27.1843,26.8532,26.8875,87400.0
2006-06-14 10:15:00,47.09,47.49,47.04,47.36,90700.0,26.8761,27.1043,26.8475,27.0302,90700.0
2006-06-14 10:20:00,47.35,47.5,47.05,47.15,79700.0,27.0244,27.1101,26.8532,26.9103,79700.0
2006-06-14 10:25:00,47.14,47.15,46.52,46.75,44400.0,26.9046,26.9103,26.5507,26.682,44400.0
2006-06-14 10:30:00,46.75,47.0,46.58,46.73,92400.0,26.682,26.8247,26.585,26.6706,92400.0
2006-06-14 10:35:00,46.73,47.1,46.73,46.84,89900.0,26.6706,26.8818,26.6706,26.7334,89900.0
2006-06-14 10:40:00,46.84,46.9,46.67,46.7,98000.0,26.7334,26.7676,26.6363,26.6535,98000.0
2006-06-14 10:45:00,46.7,47.21,46.58,47.16,59300.0,26.6535,26.9445,26.585,26.916,59300.0
2006-06-14 10:50:00,47.18,47.19,46.89,46.95,54200.0,26.9274,26.9331,26.7619,26.7962,54200.0
2006-06-14 10:55:00,46.92,47.02,46.84,46.84,48700.0,26.779,26.8361,26.7334,26.7334,48700.0
2006-06-14 11:00:00,46.88,47.03,46.66,46.66,54800.0,26.7562,26.8418,26.6306,26.6306,54800.0
2006-06-14 11:05:00,46.66,46.66,46.41,46.42,89500.0,26.6306,26.6306,26.488,26.4937,89500.0
2006-06-14 11:10:00,46.41,46.82,46.35,46.77,79300.0,26.488,26.722,26.4537,26.6934,79300.0
2006-06-14 11:15:00,46.75,47.02,46.67,47.0,82400.0,26.682,26.8361,26.6363,26.8247,82400.0
2006-06-14 11:20:00,46.99,47.11,46.33,46.94,57100.0,26.819,26.8875,26.4423,26.7904,57100.0
2006-06-14 11:25:00,46.99,47.05,46.85,47.05,100700.0,26.819,26.8532,26.7391,26.8532,100700.0
2006-06-14 11:30:00,47.05,47.15,46.95,47.01,115900.0,26.8532,26.9103,26.7962,26.8304,115900.0
2006-06-14 11:35:00,47.13,47.2,46.92,47.05,70400.0,26.8989,26.9388,26.779,26.8532,70400.0
2006-06-14 11:40:00,47.05,47.19,46.97,47.1,39700.0,26.8532,26.9331,26.8076,26.8818,39700.0
2006-06-14 11:45:00,47.12,47.26,47.07,47.15,35900.0,26.8932,26.9731,26.8646,26.9103,35900.0
2006-06-14 11:50:00,47.15,47.21,47.08,47.12,28300.0,26.9103,26.9445,26.8703,26.8932,28300.0
2006-06-14 11:55:00,47.11,47.2,47.0,47.2,19000.0,26.8875,26.9388,26.8247,26.9388,19000.0
2006-06-14 12:00:00,47.2,47.4,47.16,47.34,66800.0,26.9388,27.053,26.916,27.0187,66800.0
2006-06-14 12:05:00,47.33,47.46,47.29,47.44,55700.0,27.013,27.0872,26.9902,27.0758,55700.0
2006-06-14 12:10:00,47.45,47.55,47.4,47.44,66500.0,27.0815,27.1386,27.053,27.0758,66500.0
2006-06-14 12:15:00,47.49,47.52,47.3,47.34,68500.0,27.1043,27.1215,26.9959,27.0187,68500.0
2006-06-14 12:20:00,47.4,47.47,47.31,47.45,47500.0,27.053,27.0929,27.0016,27.0815,47500.0
2006-06-14 12:25:00,47.4,47.45,47.27,47.31,31600.0,27.053,27.0815,26.9788,27.0016,31600.0
2006-06-14 12:30:00,47.34,47.45,47.28,47.33,27700.0,27.0187,27.0815,26.9845,27.013,27700.0
2006-06-14 12:35:00,47.32,47.4,47.19,47.26,49900.0,27.0073,27.053,26.9331,26.9731,49900.0
2006-06-14 12:40:00,47.27,47.34,47.22,47.29,58200.0,26.9788,27.0187,26.9503,26.9902,58200.0
2006-06-14 12:45:00,47.26,47.31,47.23,47.28,19200.0,26.9731,27.0016,26.956,26.9845,19200.0
2006-06-14 12:50:00,47.29,47.45,47.26,47.43,32900.0,26.9902,27.0815,26.9731,27.0701,32900.0
2006-06-14 12:55:00,47.45,47.46,47.37,47.46,16600.0,27.0815,27.0872,27.0359,27.0872,16600.0
2006-06-14 13:00:00,47.46,47.48,47.36,47.4,19500.0,27.0872,27.0986,27.0302,27.053,19500.0
2006-06-14 13:05:00,47.38,47.51,47.32,47.37,68300.0,27.0416,27.1158,27.0073,27.0359,68300.0
2006-06-14 13:10:00,47.37,47.42,47.18,47.2,50500.0,27.0359,27.0644,26.9274,26.9388,50500.0
2006-06-14 13:15:00,47.22,47.37,46.95,46.96,51700.0,26.9503,27.0359,26.7962,26.8019,51700.0
2006-06-14 13:20:00,46.94,47.18,46.84,47.06,87900.0,26.7904,26.9274,26.7334,26.8589,87900.0
2006-06-14 13:25:00,47.06,47.13,46.92,47.02,71600.0,26.8589,26.8989,26.779,26.8361,71600.0
2006-06-14 13:30:00,47.02,47.08,46.63,46.7,83000.0,26.8361,26.8703,26.6135,26.6535,83000.0
2006-06-14 13:35:00,46.7,46.73,46.48,46.48,56500.0,26.6535,26.6706,26.5279,26.5279,56500.0
2006-06-14 13:40:00,46.48,46.65,46.41,46.55,60500.0,26.5279,26.6249,26.488,26.5679,60500.0
2006-06-14 13:45:00,46.55,46.75,46.51,46.62,61400.0,26.5679,26.682,26.545,26.6078,61400.0
2006-06-14 13:50:00,46.63,46.76,46.57,46.69,48100.0,26.6135,26.6877,26.5793,26.6478,48100.0
2006-06-14 13:55:00,46.68,46.87,46.59,46.87,33100.0,26.6421,26.7505,26.5907,26.7505,33100.0
2006-06-14 14:00:00,46.89,47.1,46.85,47.1,86800.0,26.7619,26.8818,26.7391,26.8818,86800.0
2006-06-14 14:05:00,47.1,47.44,47.02,47.39,73000.0,26.8818,27.0758,26.8361,27.0473,73000.0
2006-06-14 14:10:00,47.41,47.41,47.15,47.3,69200.0,27.0587,27.0587,26.9103,26.9959,69200.0
2006-06-14 14:15:00,47.3,47.42,47.19,47.28,49400.0,26.9959,27.0644,26.9331,26.9845,49400.0
2006-06-14 14:20:00,47.27,47.41,47.23,47.32,38800.0,26.9788,27.0587,26.956,27.0073,38800.0
2006-06-14 14:25:00,47.31,47.39,47.17,47.34,56400.0,27.0016,27.0473,26.9217,27.0187,56400.0
2006-06-14 14:30:00,47.32,47.49,47.13,47.13,57900.0,27.0073,27.1043,26.8989,26.8989,57900.0
2006-06-14 14:35:00,47.17,47.4,47.13,47.22,42200.0,26.9217,27.053,26.8989,26.9503,42200.0
2006-06-14 14:40:00,47.22,47.26,46.99,47.05,46700.0,26.9503,26.9731,26.819,26.8532,46700.0
2006-06-14 14:45:00,47.05,47.06,46.63,47.04,72200.0,26.8532,26.8589,26.6135,26.8475,72200.0
2006-06-14 14:50:00,47.03,47.13,46.78,46.95,64400.0,26.8418,26.8989,26.6991,26.7962,64400.0
2006-06-14 14:55:00,46.96,47.16,46.86,47.06,40700.0,26.8019,26.916,26.7448,26.8589,40700.0
2006-06-14 15:00:00,47.0,47.14,46.81,46.95,68800.0,26.8247,26.9046,26.7162,26.7962,68800.0
2006-06-14 15:05:00,46.95,47.12,46.89,47.04,63900.0,26.7962,26.8932,26.7619,26.8475,63900.0
2006-06-14 15:10:00,47.09,47.1,46.87,47.02,37700.0,26.8761,26.8818,26.7505,26.8361,37700.0
2006-06-14 15:15:00,47.05,47.24,47.01,47.17,49600.0,26.8532,26.9617,26.8304,26.9217,49600.0
2006-06-14 15:20:00,47.17,47.3,47.13,47.16,42700.0,26.9217,26.9959,26.8989,26.916,42700.0
2006-06-14 15:25:00,47.16,47.27,47.08,47.23,55800.0,26.916,26.9788,26.8703,26.956,55800.0
2006-06-14 15:30:00,47.23,47.36,47.2,47.33,90900.0,26.956,27.0302,26.9388,27.013,90900.0
2006-06-14 15:35:00,47.35,47.5,47.34,47.49,84500.0,27.0244,27.1101,27.0187,27.1043,84500.0
2006-06-14 15:40:00,47.5,47.59,47.35,47.53,91500.0,27.1101,27.1614,27.0244,27.1272,91500.0
2006-06-14 15:45:00,47.53,47.84,47.47,47.77,108300.0,27.1272,27.3041,27.0929,27.2642,108300.0
2006-06-14 15:50:00,47.8,47.89,47.6,47.85,111500.0,27.2813,27.3326,27.1671,27.3098,111500.0
2006-06-14 15:55:00,47.78,47.94,47.78,47.82,128700.0,27.2699,27.3612,27.2699,27.2927,128700.0
2006-06-15 09:30:00,48.8,49.15,48.8,49.06,106500.0,27.852,28.0518,27.852,28.0004,106500.0
2006-06-15 09:35:00,49.1,49.4,49.0,49.13,149600.0,28.0232,28.1945,27.9662,28.0404,149600.0
2006-06-15 09:40:00,49.13,49.13,48.74,48.8,98200.0,28.0404,28.0404,27.8178,27.852,98200.0
2006-06-15 09:45:00,48.81,49.28,48.7,49.27,131100.0,27.8577,28.126,27.7949,28.1203,131100.0
2006-06-15 09:50:00,49.29,49.45,49.15,49.39,119100.0,28.1317,28.223,28.0518,28.1888,119100.0
2006-06-15 09:55:00,49.4,49.5,49.26,49.48,65600.0,28.1945,28.2515,28.1146,28.2401,65600.0
2006-06-15 10:00:00,49.37,49.58,49.35,49.45,119600.0,28.1773,28.2972,28.1659,28.223,119600.0
2006-06-15 10:05:00,49.52,49.84,49.41,49.84,111300.0,28.2629,28.4456,28.2002,28.4456,111300.0
2006-06-15 10:10:00,49.85,49.85,49.6,49.7,83100.0,28.4513,28.4513,28.3086,28.3657,83100.0
2006-06-15 10:15:00,49.74,49.97,49.74,49.87,79500.0,28.3885,28.5198,28.3885,28.4627,79500.0
2006-06-15 10:20:00,49.87,49.9,49.61,49.64,76100.0,28.4627,28.4798,28.3143,28.3314,76100.0
2006-06-15 10:25:00,49.63,49.69,49.41,49.46,74400.0,28.3257,28.36,28.2002,28.2287,74400.0
2006-06-15 10:30:00,49.48,49.8,49.46,49.79,80000.0,28.2401,28.4228,28.2287,28.417,80000.0
2006-06-15 10:35:00,49.8,49.95,49.74,49.76,65900.0,28.4228,28.5084,28.3885,28.3999,65900.0
2006-06-15 10:40:00,49.77,50.05,49.76,50.0,89500.0,28.4056,28.5654,28.3999,28.5369,89500.0
2006-06-15 10:45:00,50.0,50.1,49.82,49.82,114200.0,28.5369,28.594,28.4342,28.4342,114200.0
2006-06-15 10:50:00,49.84,49.98,49.78,49.88,58400.0,28.4456,28.5255,28.4113,28.4684,58400.0
2006-06-15 10:55:00,49.88,49.98,49.8,49.82,64500.0,28.4684,28.5255,28.4228,28.4342,64500.0
2006-06-15 11:00:00,49.85,50.09,49.82,49.99,56200.0,28.4513,28.5883,28.4342,28.5312,56200.0
2006-06-15 11:05:00,49.99,50.17,49.97,50.1,68000.0,28.5312,28.6339,28.5198,28.594,68000.0
2006-06-15 11:10:00,50.14,50.22,50.02,50.02,35700.0,28.6168,28.6625,28.5483,28.5483,35700.0
2006-06-15 11:15:00,50.03,50.17,50.02,50.09,48600.0,28.554,28.6339,28.5483,28.5883,48600.0
2006-06-15 11:20:00,50.09,50.13,50.03,50.13,42700.0,28.5883,28.6111,28.554,28.6111,42700.0
2006-06-15 11:25:00,50.15,50.21,50.0,50.12,49100.0,28.6225,28.6568,28.5369,28.6054,49100.0
2006-06-15 11:30:00,50.08,50.08,49.72,49.72,57900.0,28.5826,28.5826,28.3771,28.3771,57900.0
2006-06-15 11:35:00,49.7,49.78,49.65,49.7,37600.0,28.3657,28.4113,28.3371,28.3657,37600.0
2006-06-15 11:40:00,49.72,49.78,49.5,49.5,69200.0,28.3771,28.4113,28.2515,28.2515,69200.0
2006-06-15 11:45:00,49.52,49.7,49.5,49.67,50100.0,28.2629,28.3657,28.2515,28.3486,50100.0
2006-06-15 11:50:00,49.69,49.9,49.68,49.78,46500.0,28.36,28.4798,28.3543,28.4113,46500.0
2006-06-15 11:55:00,49.82,50.11,49.78,50.07,58800.0,28.4342,28.5997,28.4113,28.5769,58800.0
2006-06-15 12:00:00,50.03,50.04,49.86,49.98,76700.0,28.554,28.5597,28.457,28.5255,76700.0
2006-06-15 12:05:00,49.99,50.05,49.98,50.01,61200.0,28.5312,28.5654,28.5255,28.5426,61200.0
2006-06-15 12:10:00,50.02,50.08,50.0,50.08,96600.0,28.5483,28.5826,28.5369,28.5826,96600.0
2006-06-15 12:15:00,50.09,50.13,50.0,50.09,62900.0,28.5883,28.6111,28.5369,28.5883,62900.0
2006-06-15 12:20:00,50.08,50.35,50.07,50.28,63700.0,28.5826,28.7367,28.5769,28.6967,63700.0
2006-06-15 12:25:00,50.28,50.28,50.09,50.09,31600.0,28.6967,28.6967,28.5883,28.5883,31600.0
2006-06-15 12:30:00,50.09,50.24,50.07,50.24,17700.0,28.5883,28.6739,28.5769,28.6739,17700.0
2006-06-15 12:35:00,50.24,50.41,50.22,50.41,39800.0,28.6739,28.7709,28.6625,28.7709,39800.0
2006-06-15 12:40:00,50.4,50.58,50.4,50.55,56600.0,28.7652,28.8679,28.7652,28.8508,56600.0
2006-06-15 12:45:00,50.52,50.52,50.21,50.26,38600.0,28.8337,28.8337,28.6568,28.6853,38600.0
2006-06-15 12:50:00,50.28,50.37,50.23,50.36,39300.0,28.6967,28.7481,28.6682,28.7424,39300.0
2006-06-15 12:55:00,50.37,50.43,50.23,50.23,37500.0,28.7481,28.7823,28.6682,28.6682,37500.0
2006-06-15 13:00:00,50.21,50.29,50.18,50.24,84200.0,28.6568,28.7024,28.6396,28.6739,84200.0
2006-06-15 13:05:00,50.25,50.26,50.1,50.17,44400.0,28.6796,28.6853,28.594,28.6339,44400.0
2006-06-15 13:10:00,50.17,50.3,50.15,50.19,69800.0,28.6339,28.7081,28.6225,28.6453,69800.0
2006-06-15 13:15:00,50.19,50.25,50.12,50.25,37600.0,28.6453,28.6796,28.6054,28.6796,37600.0
2006-06-15 13:20:00,50.23,50.24,50.08,50.18,26800.0,28.6682,28.6739,28.5826,28.6396,26800.0
2006-06-15 13:25:00,50.18,50.22,50.06,50.12,37100.0,28.6396,28.6625,28.5711,28.6054,37100.0
2006-06-15 13:30:00,50.12,50.12,49.91,49.96,62900.0,28.6054,28.6054,28.4855,28.5141,62900.0
2006-06-15 13:35:00,49.97,50.08,49.89,50.05,135800.0,28.5198,28.5826,28.4741,28.5654,135800.0
2006-06-15 13:40:00,50.06,50.1,50.0,50.05,66600.0,28.5711,28.594,28.5369,28.5654,66600.0
2006-06-15 13:45:00,50.01,50.15,49.88,50.11,105900.0,28.5426,28.6225,28.4684,28.5997,105900.0
2006-06-15 13:50:00,50.13,50.14,50.02,50.02,55200.0,28.6111,28.6168,28.5483,28.5483,55200.0
2006-06-15 13:55:00,50.01,50.09,50.01,50.09,55700.0,28.5426,28.5883,28.5426,28.5883,55700.0
2006-06-15 14:00:00,50.14,50.34,50.1,50.33,84300.0,28.6168,28.731,28.594,28.7252,84300.0
2006-06-15 14:05:00,50.34,50.49,50.19,50.25,104900.0,28.731,28.8166,28.6453,28.6796,104900.0
2006-06-15 14:10:00,50.25,50.31,50.15,50.26,65000.0,28.6796,28.7138,28.6225,28.6853,65000.0
2006-06-15 14:15:00,50.26,50.52,50.26,50.47,97300.0,28.6853,28.8337,28.6853,28.8051,97300.0
2006-06-15 14:20:00,50.47,50.51,50.3,50.32,103900.0,28.8051,28.828,28.7081,28.7195,103900.0
2006-06-15 14:25:00,50.32,50.5,50.3,50.47,71500.0,28.7195,28.8223,28.7081,28.8051,71500.0
2006-06-15 14:30:00,50.47,50.69,50.44,50.51,62000.0,28.8051,28.9307,28.788,28.828,62000.0
2006-06-15 14:35:00,50.5,50.6,50.44,50.58,119300.0,28.8223,28.8793,28.788,28.8679,119300.0
2006-06-15 14:40:00,50.56,50.75,50.5,50.71,77200.0,28.8565,28.965,28.8223,28.9421,77200.0
2006-06-15 14:45:00,50.75,50.82,50.55,50.75,88300.0,28.965,29.0049,28.8508,28.965,88300.0
2006-06-15 14:50:00,50.71,50.9,50.68,50.81,48800.0,28.9421,29.0506,28.925,28.9992,48800.0
2006-06-15 14:55:00,50.84,50.88,50.71,50.8,56100.0,29.0163,29.0392,28.9421,28.9935,56100.0
2006-06-15 15:00:00,50.8,50.9,50.75,50.84,55200.0,28.9935,29.0506,28.965,29.0163,55200.0
2006-06-15 15:05:00,50.85,50.94,50.81,50.89,96500.0,29.022,29.0734,28.9992,29.0449,96500.0
2006-06-15 15:10:00,50.88,50.9,50.67,50.78,86800.0,29.0392,29.0506,28.9193,28.9821,86800.0
2006-06-15 15:15:00,50.78,51.0,50.78,50.9,64300.0,28.9821,29.1076,28.9821,29.0506,64300.0
2006-06-15 15:20:00,50.9,51.02,50.84,50.95,131500.0,29.0506,29.1191,29.0163,29.0791,131500.0
2006-06-15 15:25:00,50.95,51.08,50.86,50.99,121300.0,29.0791,29.1533,29.0277,29.1019,121300.0
2006-06-15 15:30:00,50.99,51.19,50.96,51.02,117800.0,29.1019,29.2161,29.0848,29.1191,117800.0
2006-06-15 15:35:00,51.04,51.14,50.98,51.08,104200.0,29.1305,29.1875,29.0962,29.1533,104200.0
2006-06-15 15:40:00,51.09,51.21,50.93,51.09,102500.0,29.159,29.2275,29.0677,29.159,102500.0
2006-06-15 15:45:00,51.09,51.24,51.06,51.13,146700.0,29.159,29.2446,29.1419,29.1818,146700.0
2006-06-15 15:50:00,51.13,51.13,50.8,50.93,106400.0,29.1818,29.1818,28.9935,29.0677,106400.0
2006-06-15 15:55:00,50.94,50.97,50.74,50.8,125700.0,29.0734,29.0905,28.9592,28.9935,125700.0
2006-06-16 09:30:00,50.84,50.95,50.55,50.6,360700.0,29.0163,29.0791,28.8508,28.8793,360700.0
2006-06-16 09:35:00,50.6,50.65,50.3,50.37,119100.0,28.8793,28.9079,28.7081,28.7481,119100.0
2006-06-16 09:40:00,50.3,50.57,50.26,50.37,90300.0,28.7081,28.8622,28.6853,28.7481,90300.0
2006-06-16 09:45:00,50.38,50.49,50.3,50.37,120400.0,28.7538,28.8166,28.7081,28.7481,120400.0
2006-06-16 09:50:00,50.37,50.69,50.35,50.46,87500.0,28.7481,28.9307,28.7367,28.7994,87500.0
2006-06-16 09:55:00,50.45,50.7,50.39,50.51,72700.0,28.7937,28.9364,28.7595,28.828,72700.0
2006-06-16 10:00:00,50.5,50.54,50.24,50.3,113500.0,28.8223,28.8451,28.6739,28.7081,113500.0
2006-06-16 10:05:00,50.3,50.39,50.01,50.04,64800.0,28.7081,28.7595,28.5426,28.5597,64800.0
2006-06-16 10:10:00,50.06,50.13,49.91,50.04,114800.0,28.5711,28.6111,28.4855,28.5597,114800.0
2006-06-16 10:15:00,50.05,50.09,49.77,49.82,88400.0,28.5654,28.5883,28.4056,28.4342,88400.0
2006-06-16 10:20:00,49.82,49.98,49.75,49.87,77600.0,28.4342,28.5255,28.3942,28.4627,77600.0
2006-06-16 10:25:00,49.87,50.05,49.86,49.87,91900.0,28.4627,28.5654,28.457,28.4627,91900.0
2006-06-16 10:30:00,49.81,49.98,49.8,49.92,53900.0,28.4285,28.5255,28.4228,28.4912,53900.0
2006-06-16 10:35:00,49.95,50.25,49.92,50.23,82500.0,28.5084,28.6796,28.4912,28.6682,82500.0
2006-06-16 10:40:00,50.28,50.28,49.9,49.98,60200.0,28.6967,28.6967,28.4798,28.5255,60200.0
2006-06-16 10:45:00,49.9,49.95,49.8,49.83,86900.0,28.4798,28.5084,28.4228,28.4399,86900.0
2006-06-16 10:50:00,49.85,49.91,49.75,49.78,72100.0,28.4513,28.4855,28.3942,28.4113,72100.0
2006-06-16 10:55:00,49.78,49.86,49.7,49.73,98300.0,28.4113,28.457,28.3657,28.3828,98300.0
2006-06-16 11:00:00,49.74,49.77,49.61,49.75,77000.0,28.3885,28.4056,28.3143,28.3942,77000.0
2006-06-16 11:05:00,49.72,49.93,49.72,49.91,116900.0,28.3771,28.497,28.3771,28.4855,116900.0
2006-06-16 11:10:00,49.9,50.04,49.88,50.01,50000.0,28.4798,28.5597,28.4684,28.5426,50000.0
2006-06-16 11:15:00,49.99,50.09,49.9,50.05,40100.0,28.5312,28.5883,28.4798,28.5654,40100.0
2006-06-16 11:20:00,50.06,50.07,49.9,49.94,58700.0,28.5711,28.5769,28.4798,28.5027,58700.0
2006-06-16 11:25:00,49.93,49.97,49.74,49.85,56800.0,28.497,28.5198,28.3885,28.4513,56800.0
2006-06-16 11:30:00,49.8,49.99,49.77,49.98,40900.0,28.4228,28.5312,28.4056,28.5255,40900.0
2006-06-16 11:35:00,49.99,50.31,49.97,50.27,66500.0,28.5312,28.7138,28.5198,28.691,66500.0
2006-06-16 11:40:00,50.25,50.27,50.04,50.14,104500.0,28.6796,28.691,28.5597,28.6168,104500.0
2006-06-16 11:45:00,50.16,50.4,50.14,50.24,60700.0,28.6282,28.7652,28.6168,28.6739,60700.0
2006-06-16 11:50:00,50.23,50.39,50.21,50.38,25600.0,28.6682,28.7595,28.6568,28.7538,25600.0
2006-06-16 11:55:00,50.33,50.36,50.09,50.15,33200.0,28.7252,28.7424,28.5883,28.6225,33200.0
2006-06-16 12:00:00,50.14,50.32,50.13,50.27,48400.0,28.6168,28.7195,28.6111,28.691,48400.0
2006-06-16 12:05:00,50.27,50.34,50.14,50.33,48800.0,28.691,28.731,28.6168,28.7252,48800.0
2006-06-16 12:10:00,50.34,50.47,50.23,50.23,57600.0,28.731,28.8051,28.6682,28.6682,57600.0
2006-06-16 12:15:00,50.25,50.39,50.14,50.27,63200.0,28.6796,28.7595,28.6168,28.691,63200.0
2006-06-16 12:20:00,50.24,50.33,50.24,50.28,40100.0,28.6739,28.7252,28.6739,28.6967,40100.0
2006-06-16 12:25:00,50.26,50.3,50.22,50.3,28000.0,28.6853,28.7081,28.6625,28.7081,28000.0
2006-06-16 12:30:00,50.31,50.34,50.17,50.2,24300.0,28.7138,28.731,28.6339,28.6511,24300.0
2006-06-16 12:35:00,50.2,50.2,50.05,50.09,62800.0,28.6511,28.6511,28.5654,28.5883,62800.0
2006-06-16 12:40:00,50.1,50.2,50.0,50.02,44100.0,28.594,28.6511,28.5369,28.5483,44100.0
2006-06-16 12:45:00,50.02,50.12,49.99,50.0,60300.0,28.5483,28.6054,28.5312,28.5369,60300.0
2006-06-16 12:50:00,50.01,50.08,49.96,50.06,49900.0,28.5426,28.5826,28.5141,28.5711,49900.0
2006-06-16 12:55:00,50.09,50.2,50.04,50.18,36400.0,28.5883,28.6511,28.5597,28.6396,36400.0
2006-06-16 13:00:00,50.21,50.29,50.14,50.29,34500.0,28.6568,28.7024,28.6168,28.7024,34500.0
2006-06-16 13:05:00,50.29,50.29,50.05,50.06,33900.0,28.7024,28.7024,28.5654,28.5711,33900.0
2006-06-16 13:10:00,50.11,50.19,50.02,50.19,41300.0,28.5997,28.6453,28.5483,28.6453,41300.0
2006-06-16 13:15:00,50.17,50.25,50.11,50.17,25000.0,28.6339,28.6796,28.5997,28.6339,25000.0
2006-06-16 13:20:00,50.17,50.25,50.13,50.25,20300.0,28.6339,28.6796,28.6111,28.6796,20300.0
2006-06-16 13:25:00,50.25,50.41,50.22,50.31,37600.0,28.6796,28.7709,28.6625,28.7138,37600.0
2006-06-16 13:30:00,50.31,50.31,50.11,50.15,37400.0,28.7138,28.7138,28.5997,28.6225,37400.0
2006-06-16 13:35:00,50.11,50.24,50.11,50.2,22700.0,28.5997,28.6739,28.5997,28.6511,22700.0
2006-06-16 13:40:00,50.2,50.31,50.19,50.25,30000.0,28.6511,28.7138,28.6453,28.6796,30000.0
2006-06-16 13:45:00,50.25,50.39,50.23,50.37,24100.0,28.6796,28.7595,28.6682,28.7481,24100.0
2006-06-16 13:50:00,50.37,50.45,50.29,50.36,40000.0,28.7481,28.7937,28.7024,28.7424,40000.0
2006-06-16 13:55:00,50.33,50.34,50.17,50.2,42300.0,28.7252,28.731,28.6339,28.6511,42300.0
2006-06-16 14:00:00,50.2,50.32,50.2,50.24,63300.0,28.6511,28.7195,28.6511,28.6739,63300.0
2006-06-16 14:05:00,50.25,50.39,50.25,50.37,56700.0,28.6796,28.7595,28.6796,28.7481,56700.0
2006-06-16 14:10:00,50.37,50.47,50.32,50.39,47700.0,28.7481,28.8051,28.7195,28.7595,47700.0
2006-06-16 14:15:00,50.37,50.6,50.37,50.44,41100.0,28.7481,28.8793,28.7481,28.788,41100.0
2006-06-16 14:20:00,50.42,50.72,50.42,50.65,34700.0,28.7766,28.9478,28.7766,28.9079,34700.0
2006-06-16 14:25:00,50.65,50.72,50.48,50.65,55600.0,28.9079,28.9478,28.8109,28.9079,55600.0
2006-06-16 14:30:00,50.65,50.66,50.47,50.62,60100.0,28.9079,28.9136,28.8051,28.8908,60100.0
2006-06-16 14:35:00,50.59,50.6,50.39,50.4,46800.0,28.8736,28.8793,28.7595,28.7652,46800.0
2006-06-16 14:40:00,50.44,50.5,50.24,50.27,31300.0,28.788,28.8223,28.6739,28.691,31300.0
2006-06-16 14:45:00,50.26,50.44,50.26,50.4,40000.0,28.6853,28.788,28.6853,28.7652,40000.0
2006-06-16 14:50:00,50.4,50.49,50.39,50.49,26600.0,28.7652,28.8166,28.7595,28.8166,26600.0
2006-06-16 14:55:00,50.48,50.52,50.41,50.44,38700.0,28.8109,28.8337,28.7709,28.788,38700.0
2006-06-16 15:00:00,50.45,50.63,50.41,50.51,51100.0,28.7937,28.8965,28.7709,28.828,51100.0
2006-06-16 15:05:00,50.5,50.66,50.39,50.55,40400.0,28.8223,28.9136,28.7595,28.8508,40400.0
2006-06-16 15:10:00,50.55,50.7,50.52,50.59,57900.0,28.8508,28.9364,28.8337,28.8736,57900.0
2006-06-16 15:15:00,50.59,50.7,50.49,50.66,68700.0,28.8736,28.9364,28.8166,28.9136,68700.0
2006-06-16 15:20:00,50.66,50.7,50.58,50.7,34800.0,28.9136,28.9364,28.8679,28.9364,34800.0
2006-06-16 15:25:00,50.68,50.82,50.65,50.81,38800.0,28.925,29.0049,28.9079,28.9992,38800.0
2006-06-16 15:30:00,50.79,50.91,50.72,50.87,64900.0,28.9878,29.0563,28.9478,29.0334,64900.0
2006-06-16 15:35:00,50.89,50.95,50.64,50.68,120600.0,29.0449,29.0791,28.9022,28.925,120600.0
2006-06-16 15:40:00,50.7,50.7,50.46,50.48,75400.0,28.9364,28.9364,28.7994,28.8109,75400.0
2006-06-16 15:45:00,50.47,50.6,50.38,50.51,72500.0,28.8051,28.8793,28.7538,28.828,72500.0
2006-06-16 15:50:00,50.55,50.72,50.52,50.64,59200.0,28.8508,28.9478,28.8337,28.9022,59200.0
2006-06-16 15:55:00,50.64,50.65,50.58,50.59,93100.0,28.9022,28.9079,28.8679,28.8736,93100.0
2006-06-19 09:30:00,51.5,51.56,51.05,51.41,150900.0,29.393,29.4273,29.1362,29.3416,150900.0
2006-06-19 09:35:00,51.46,51.46,51.1,51.12,96400.0,29.3702,29.3702,29.1647,29.1761,96400.0
2006-06-19 09:40:00,51.1,51.21,50.25,50.29,97400.0,29.1647,29.2275,28.6796,28.7024,97400.0
2006-06-19 09:45:00,50.29,50.37,50.06,50.11,120800.0,28.7024,28.7481,28.5711,28.5997,120800.0
2006-06-19 09:50:00,50.25,50.46,50.03,50.39,96600.0,28.6796,28.7994,28.554,28.7595,96600.0
2006-06-19 09:55:00,50.42,50.64,50.15,50.34,98200.0,28.7766,28.9022,28.6225,28.731,98200.0
2006-06-19 10:00:00,50.34,50.35,49.96,50.07,83200.0,28.731,28.7367,28.5141,28.5769,83200.0
2006-06-19 10:05:00,50.07,50.34,50.0,50.08,100400.0,28.5769,28.731,28.5369,28.5826,100400.0
2006-06-19 10:10:00,50.08,50.09,49.73,49.73,87900.0,28.5826,28.5883,28.3828,28.3828,87900.0
2006-06-19 10:15:00,49.75,49.75,49.5,49.54,85800.0,28.3942,28.3942,28.2515,28.2744,85800.0
2006-06-19 10:20:00,49.59,49.65,49.28,49.29,111300.0,28.3029,28.3371,28.126,28.1317,111300.0
2006-06-19 10:25:00,49.25,49.55,49.21,49.39,71100.0,28.1088,28.2801,28.086,28.1888,71100.0
2006-06-19 10:30:00,49.39,49.43,49.24,49.36,96900.0,28.1888,28.2116,28.1031,28.1716,96900.0
2006-06-19 10:35:00,49.35,49.41,49.0,49.18,127000.0,28.1659,28.2002,27.9662,28.0689,127000.0
2006-06-19 10:40:00,49.18,49.18,49.01,49.11,100300.0,28.0689,28.0689,27.9719,28.0289,100300.0
2006-06-19 10:45:00,49.11,49.25,49.1,49.14,54800.0,28.0289,28.1088,28.0232,28.0461,54800.0
2006-06-19 10:50:00,49.15,49.6,49.12,49.5,83000.0,28.0518,28.3086,28.0347,28.2515,83000.0
2006-06-19 10:55:00,49.53,49.57,49.3,49.39,91600.0,28.2687,28.2915,28.1374,28.1888,91600.0
2006-06-19 11:00:00,49.38,49.69,49.37,49.6,64700.0,28.183,28.36,28.1773,28.3086,64700.0
2006-06-19 11:05:00,49.64,49.75,49.45,49.66,69100.0,28.3314,28.3942,28.223,28.3429,69100.0
2006-06-19 11:10:00,49.62,50.09,49.62,49.97,66300.0,28.32,28.5883,28.32,28.5198,66300.0
2006-06-19 11:15:00,49.97,50.0,49.8,49.97,84500.0,28.5198,28.5369,28.4228,28.5198,84500.0
2006-06-19 11:20:00,49.95,49.96,49.47,49.5,51600.0,28.5084,28.5141,28.2344,28.2515,51600.0
2006-06-19 11:25:00,49.5,49.55,49.31,49.36,55300.0,28.2515,28.2801,28.1431,28.1716,55300.0
2006-06-19 11:30:00,49.36,49.43,49.11,49.11,69800.0,28.1716,28.2116,28.0289,28.0289,69800.0
2006-06-19 11:35:00,49.11,49.19,48.87,48.96,99100.0,28.0289,28.0746,27.892,27.9433,99100.0
2006-06-19 11:40:00,48.95,49.3,48.95,49.17,68600.0,27.9376,28.1374,27.9376,28.0632,68600.0
2006-06-19 11:45:00,49.17,49.24,49.06,49.16,50400.0,28.0632,28.1031,28.0004,28.0575,50400.0
2006-06-19 11:50:00,49.17,49.17,48.75,48.9,72700.0,28.0632,28.0632,27.8235,27.9091,72700.0
2006-06-19 11:55:00,48.91,49.1,48.82,49.06,49000.0,27.9148,28.0232,27.8634,28.0004,49000.0
2006-06-19 12:00:00,48.98,49.29,48.97,49.19,53500.0,27.9547,28.1317,27.949,28.0746,53500.0
2006-06-19 12:05:00,49.19,49.42,49.15,49.24,71600.0,28.0746,28.2059,28.0518,28.1031,71600.0
2006-06-19 12:10:00,49.27,49.37,49.15,49.21,40300.0,28.1203,28.1773,28.0518,28.086,40300.0
2006-06-19 12:15:00,49.22,49.33,49.13,49.17,37000.0,28.0917,28.1545,28.0404,28.0632,37000.0
2006-06-19 12:20:00,49.15,49.18,49.0,49.0,24900.0,28.0518,28.0689,27.9662,27.9662,24900.0
2006-06-19 12:25:00,49.01,49.1,48.9,49.09,44600.0,27.9719,28.0232,27.9091,28.0175,44600.0
2006-06-19 12:30:00,49.1,49.17,49.07,49.13,21800.0,28.0232,28.0632,28.0061,28.0404,21800.0
2006-06-19 12:35:00,49.13,49.2,49.1,49.15,24900.0,28.0404,28.0803,28.0232,28.0518,24900.0
2006-06-19 12:40:00,49.14,49.19,49.11,49.17,23400.0,28.0461,28.0746,28.0289,28.0632,23400.0
2006-06-19 12:45:00,49.19,49.23,49.15,49.17,26100.0,28.0746,28.0974,28.0518,28.0632,26100.0
2006-06-19 12:50:00,49.17,49.22,49.0,49.06,34400.0,28.0632,28.0917,27.9662,28.0004,34400.0
2006-06-19 12:55:00,49.05,49.15,49.01,49.05,34200.0,27.9947,28.0518,27.9719,27.9947,34200.0
2006-06-19 13:00:00,49.04,49.11,48.92,49.04,48900.0,27.989,28.0289,27.9205,27.989,48900.0
2006-06-19 13:05:00,49.04,49.04,48.79,48.93,40600.0,27.989,27.989,27.8463,27.9262,40600.0
2006-06-19 13:10:00,48.94,49.02,48.75,49.0,53000.0,27.9319,27.9776,27.8235,27.9662,53000.0
2006-06-19 13:15:00,49.02,49.12,48.78,48.81,47200.0,27.9776,28.0347,27.8406,27.8577,47200.0
2006-06-19 13:20:00,48.81,48.85,48.63,48.72,41900.0,27.8577,27.8806,27.755,27.8064,41900.0
2006-06-19 13:25:00,48.72,48.9,48.67,48.86,42900.0,27.8064,27.9091,27.7778,27.8863,42900.0
2006-06-19 13:30:00,48.87,48.88,48.63,48.72,38300.0,27.892,27.8977,27.755,27.8064,38300.0
2006-06-19 13:35:00,48.7,48.71,48.51,48.57,52600.0,27.7949,27.8007,27.6865,27.7207,52600.0
2006-06-19 13:40:00,48.59,48.72,48.41,48.61,91300.0,27.7322,27.8064,27.6294,27.7436,91300.0
2006-06-19 13:45:00,48.64,48.92,48.64,48.84,65300.0,27.7607,27.9205,27.7607,27.8748,65300.0
2006-06-19 13:50:00,48.83,48.88,48.64,48.72,24000.0,27.8691,27.8977,27.7607,27.8064,24000.0
2006-06-19 13:55:00,48.72,48.76,48.58,48.58,38900.0,27.8064,27.8292,27.7265,27.7265,38900.0
2006-06-19 14:00:00,48.56,48.68,48.5,48.56,41400.0,27.715,27.7835,27.6808,27.715,41400.0
2006-06-19 14:05:00,48.62,48.69,48.56,48.68,30100.0,27.7493,27.7892,27.715,27.7835,30100.0
2006-06-19 14:10:00,48.69,48.86,48.69,48.73,50300.0,27.7892,27.8863,27.7892,27.8121,50300.0
2006-06-19 14:15:00,48.73,48.92,48.71,48.75,52400.0,27.8121,27.9205,27.8007,27.8235,52400.0
2006-06-19 14:20:00,48.76,48.79,48.48,48.51,66100.0,27.8292,27.8463,27.6694,27.6865,66100.0
2006-06-19 14:25:00,48.53,48.69,48.53,48.69,53300.0,27.6979,27.7892,27.6979,27.7892,53300.0
2006-06-19 14:30:00,48.66,48.86,48.62,48.74,77800.0,27.7721,27.8863,27.7493,27.8178,77800.0
2006-06-19 14:35:00,48.77,48.87,48.66,48.68,57800.0,27.8349,27.892,27.7721,27.7835,57800.0
2006-06-19 14:40:00,48.69,48.7,48.38,48.44,42700.0,27.7892,27.7949,27.6123,27.6466,42700.0
2006-06-19 14:45:00,48.44,48.51,48.36,48.36,78400.0,27.6466,27.6865,27.6009,27.6009,78400.0
2006-06-19 14:50:00,48.33,48.43,48.24,48.4,83000.0,27.5838,27.6408,27.5324,27.6237,83000.0
2006-06-19 14:55:00,48.41,48.41,48.18,48.23,67300.0,27.6294,27.6294,27.4982,27.5267,67300.0
2006-06-19 15:00:00,48.2,48.44,48.19,48.39,59700.0,27.5096,27.6466,27.5039,27.618,59700.0
2006-06-19 15:05:00,48.4,48.45,48.22,48.26,85900.0,27.6237,27.6523,27.521,27.5438,85900.0
2006-06-19 15:10:00,48.26,48.5,48.26,48.48,53500.0,27.5438,27.6808,27.5438,27.6694,53500.0
2006-06-19 15:15:00,48.47,48.73,48.37,48.71,58400.0,27.6637,27.8121,27.6066,27.8007,58400.0
2006-06-19 15:20:00,48.73,48.93,48.69,48.81,96800.0,27.8121,27.9262,27.7892,27.8577,96800.0
2006-06-19 15:25:00,48.81,49.11,48.8,48.87,108300.0,27.8577,28.0289,27.852,27.892,108300.0
2006-06-19 15:30:00,48.88,48.9,48.67,48.77,68300.0,27.8977,27.9091,27.7778,27.8349,68300.0
2006-06-19 15:35:00,48.78,48.98,48.76,48.81,65600.0,27.8406,27.9547,27.8292,27.8577,65600.0
2006-06-19 15:40:00,48.8,48.8,48.42,48.51,77500.0,27.852,27.852,27.6351,27.6865,77500.0
2006-06-19 15:45:00,48.54,48.57,48.42,48.5,70700.0,27.7036,27.7207,27.6351,27.6808,70700.0
2006-06-19 15:50:00,48.51,48.65,48.44,48.56,77400.0,27.6865,27.7664,27.6466,27.715,77400.0
2006-06-19 15:55:00,48.57,48.7,48.55,48.6,86900.0,27.7207,27.7949,27.7093,27.7379,86900.0
2006-06-20 09:30:00,49.42,49.5,49.01,49.37,95400.0,28.2059,28.2515,27.9719,28.1773,95400.0
2006-06-20 09:35:00,49.32,49.6,49.22,49.59,60800.0,28.1488,28.3086,28.0917,28.3029,60800.0
2006-06-20 09:40:00,49.7,49.73,48.8,48.96,87700.0,28.3657,28.3828,27.852,27.9433,87700.0
2006-06-20 09:45:00,48.95,49.08,48.68,48.79,67600.0,27.9376,28.0118,27.7835,27.8463,67600.0
2006-06-20 09:50:00,48.79,49.23,48.71,49.15,85800.0,27.8463,28.0974,27.8007,28.0518,85800.0
2006-06-20 09:55:00,49.08,49.13,48.68,48.79,75600.0,28.0118,28.0404,27.7835,27.8463,75600.0
2006-06-20 10:00:00,48.83,49.2,48.79,48.93,70300.0,27.8691,28.0803,27.8463,27.9262,70300.0
2006-06-20 10:05:00,48.95,49.59,48.95,49.15,103100.0,27.9376,28.3029,27.9376,28.0518,103100.0
2006-06-20 10:10:00,49.12,49.3,49.02,49.19,85900.0,28.0347,28.1374,27.9776,28.0746,85900.0
2006-06-20 10:15:00,49.18,49.49,49.1,49.28,99900.0,28.0689,28.2458,28.0232,28.126,99900.0
2006-06-20 10:20:00,49.28,49.35,49.1,49.25,66100.0,28.126,28.1659,28.0232,28.1088,66100.0
2006-06-20 10:25:00,49.29,49.38,49.1,49.23,64500.0,28.1317,28.183,28.0232,28.0974,64500.0
2006-06-20 10:30:00,49.23,49.33,49.21,49.21,103200.0,28.0974,28.1545,28.086,28.086,103200.0
2006-06-20 10:35:00,49.21,49.85,49.17,49.72,83100.0,28.086,28.4513,28.0632,28.3771,83100.0
2006-06-20 10:40:00,49.72,49.95,49.51,49.54,99000.0,28.3771,28.5084,28.2572,28.2744,99000.0
2006-06-20 10:45:00,49.55,49.81,49.5,49.65,77000.0,28.2801,28.4285,28.2515,28.3371,77000.0
2006-06-20 10:50:00,49.69,50.05,49.65,50.0,60700.0,28.36,28.5654,28.3371,28.5369,60700.0
2006-06-20 10:55:00,50.02,50.08,49.86,49.86,62200.0,28.5483,28.5826,28.457,28.457,62200.0
2006-06-20 11:00:00,49.83,50.17,49.83,50.09,69200.0,28.4399,28.6339,28.4399,28.5883,69200.0
2006-06-20 11:05:00,50.09,50.15,49.93,50.12,54900.0,28.5883,28.6225,28.497,28.6054,54900.0
2006-06-20 11:10:00,50.1,50.32,50.09,50.2,77600.0,28.594,28.7195,28.5883,28.6511,77600.0
2006-06-20 11:15:00,50.2,50.25,49.99,49.99,63700.0,28.6511,28.6796,28.5312,28.5312,63700.0
2006-06-20 11:20:00,50.03,50.35,49.99,50.3,81000.0,28.554,28.7367,28.5312,28.7081,81000.0
2006-06-20 11:25:00,50.3,50.4,50.26,50.4,59800.0,28.7081,28.7652,28.6853,28.7652,59800.0
2006-06-20 11:30:00,50.4,50.48,50.29,50.39,45000.0,28.7652,28.8109,28.7024,28.7595,45000.0
2006-06-20 11:35:00,50.37,50.5,50.2,50.42,72700.0,28.7481,28.8223,28.6511,28.7766,72700.0
2006-06-20 11:40:00,50.4,50.5,50.23,50.23,51500.0,28.7652,28.8223,28.6682,28.6682,51500.0
2006-06-20 11:45:00,50.21,50.24,50.02,50.02,53700.0,28.6568,28.6739,28.5483,28.5483,53700.0
2006-06-20 11:50:00,50.02,50.16,49.94,50.01,38100.0,28.5483,28.6282,28.5027,28.5426,38100.0
2006-06-20 11:55:00,49.99,50.17,49.96,50.09,43200.0,28.5312,28.6339,28.5141,28.5883,43200.0
2006-06-20 12:00:00,50.09,50.3,50.07,50.12,46400.0,28.5883,28.7081,28.5769,28.6054,46400.0
2006-06-20 12:05:00,50.14,50.15,50.05,50.07,34700.0,28.6168,28.6225,28.5654,28.5769,34700.0
2006-06-20 12:10:00,50.01,50.07,49.86,49.97,44500.0,28.5426,28.5769,28.457,28.5198,44500.0
2006-06-20 12:15:00,49.96,50.03,49.93,49.94,35500.0,28.5141,28.554,28.497,28.5027,35500.0
2006-06-20 12:20:00,50.0,50.04,49.85,49.89,38900.0,28.5369,28.5597,28.4513,28.4741,38900.0
2006-06-20 12:25:00,49.9,49.9,49.53,49.54,32000.0,28.4798,28.4798,28.2687,28.2744,32000.0
2006-06-20 12:30:00,49.53,49.57,49.42,49.51,51400.0,28.2687,28.2915,28.2059,28.2572,51400.0
2006-06-20 12:35:00,49.48,49.68,49.48,49.64,35800.0,28.2401,28.3543,28.2401,28.3314,35800.0
2006-06-20 12:40:00,49.65,49.81,49.65,49.77,40600.0,28.3371,28.4285,28.3371,28.4056,40600.0
2006-06-20 12:45:00,49.76,49.84,49.68,49.79,45400.0,28.3999,28.4456,28.3543,28.417,45400.0
2006-06-20 12:50:00,49.77,49.77,49.48,49.51,38400.0,28.4056,28.4056,28.2401,28.2572,38400.0
2006-06-20 12:55:00,49.55,49.66,49.49,49.5,37100.0,28.2801,28.3429,28.2458,28.2515,37100.0
2006-06-20 13:00:00,49.49,49.66,49.49,49.6,19100.0,28.2458,28.3429,28.2458,28.3086,19100.0
2006-06-20 13:05:00,49.6,49.76,49.53,49.76,22600.0,28.3086,28.3999,28.2687,28.3999,22600.0
2006-06-20 13:10:00,49.78,49.8,49.67,49.7,27200.0,28.4113,28.4228,28.3486,28.3657,27200.0
2006-06-20 13:15:00,49.69,49.75,49.67,49.7,25700.0,28.36,28.3942,28.3486,28.3657,25700.0
2006-06-20 13:20:00,49.69,49.74,49.54,49.54,16400.0,28.36,28.3885,28.2744,28.2744,16400.0
2006-06-20 13:25:00,49.54,49.55,49.34,49.39,34000.0,28.2744,28.2801,28.1602,28.1888,34000.0
2006-06-20 13:30:00,49.4,49.43,49.27,49.39,59400.0,28.1945,28.2116,28.1203,28.1888,59400.0
2006-06-20 13:35:00,49.38,49.4,49.31,49.33,36300.0,28.183,28.1945,28.1431,28.1545,36300.0
2006-06-20 13:40:00,49.35,49.59,49.32,49.54,52900.0,28.1659,28.3029,28.1488,28.2744,52900.0
2006-06-20 13:45:00,49.54,49.58,49.39,49.47,52600.0,28.2744,28.2972,28.1888,28.2344,52600.0
2006-06-20 13:50:00,49.48,49.58,49.46,49.54,57500.0,28.2401,28.2972,28.2287,28.2744,57500.0
2006-06-20 13:55:00,49.53,49.53,49.38,49.45,48700.0,28.2687,28.2687,28.183,28.223,48700.0
2006-06-20 14:00:00,49.45,49.45,49.26,49.32,47100.0,28.223,28.223,28.1146,28.1488,47100.0
2006-06-20 14:05:00,49.29,49.3,49.15,49.22,73300.0,28.1317,28.1374,28.0518,28.0917,73300.0
2006-06-20 14:10:00,49.25,49.33,49.0,49.0,67800.0,28.1088,28.1545,27.9662,27.9662,67800.0
2006-06-20 14:15:00,49.0,49.12,48.88,49.01,58500.0,27.9662,28.0347,27.8977,27.9719,58500.0
2006-06-20 14:20:00,49.0,49.18,48.98,49.16,72400.0,27.9662,28.0689,27.9547,28.0575,72400.0
2006-06-20 14:25:00,49.16,49.3,49.04,49.13,61900.0,28.0575,28.1374,27.989,28.0404,61900.0
2006-06-20 14:30:00,49.11,49.2,48.93,49.1,68800.0,28.0289,28.0803,27.9262,28.0232,68800.0
2006-06-20 14:35:00,49.12,49.32,49.12,49.31,41900.0,28.0347,28.1488,28.0347,28.1431,41900.0
2006-06-20 14:40:00,49.31,49.4,49.25,49.33,39500.0,28.1431,28.1945,28.1088,28.1545,39500.0
2006-06-20 14:45:00,49.34,49.34,49.13,49.22,31700.0,28.1602,28.1602,28.0404,28.0917,31700.0
2006-06-20 14:50:00,49.24,49.51,49.21,49.51,63400.0,28.1031,28.2572,28.086,28.2572,63400.0
2006-06-20 14:55:00,49.53,49.62,49.39,49.51,55900.0,28.2687,28.32,28.1888,28.2572,55900.0
2006-06-20 15:00:00,49.51,49.52,49.17,49.3,38000.0,28.2572,28.2629,28.0632,28.1374,38000.0
2006-06-20 15:05:00,49.29,49.44,49.16,49.25,38800.0,28.1317,28.2173,28.0575,28.1088,38800.0
2006-06-20 15:10:00,49.24,49.5,49.24,49.37,56800.0,28.1031,28.2515,28.1031,28.1773,56800.0
2006-06-20 15:15:00,49.41,49.53,49.2,49.52,63900.0,28.2002,28.2687,28.0803,28.2629,63900.0
2006-06-20 15:20:00,49.52,49.56,49.33,49.47,63800.0,28.2629,28.2858,28.1545,28.2344,63800.0
2006-06-20 15:25:00,49.5,49.67,49.5,49.65,52400.0,28.2515,28.3486,28.2515,28.3371,52400.0
2006-06-20 15:30:00,49.64,49.65,49.26,49.36,62900.0,28.3314,28.3371,28.1146,28.1716,62900.0
2006-06-20 15:35:00,49.35,49.35,49.1,49.35,51700.0,28.1659,28.1659,28.0232,28.1659,51700.0
2006-06-20 15:40:00,49.35,49.35,49.08,49.18,45500.0,28.1659,28.1659,28.0118,28.0689,45500.0
2006-06-20 15:45:00,49.18,49.25,49.1,49.1,74400.0,28.0689,28.1088,28.0232,28.0232,74400.0
2006-06-20 15:50:00,49.1,49.14,48.96,49.12,134200.0,28.0232,28.0461,27.9433,28.0347,134200.0
2006-06-20 15:55:00,49.11,49.2,49.08,49.13,84000.0,28.0289,28.0803,28.0118,28.0404,84000.0
2006-06-21 09:30:00,48.7,49.36,48.7,49.29,74700.0,27.7949,28.1716,27.7949,28.1317,74700.0
2006-06-21 09:35:00,49.37,49.84,49.14,49.84,60400.0,28.1773,28.4456,28.0461,28.4456,60400.0
2006-06-21 09:40:00,49.7,50.17,49.69,50.17,74500.0,28.3657,28.6339,28.36,28.6339,74500.0
2006-06-21 09:45:00,50.25,50.25,49.85,49.97,80000.0,28.6796,28.6796,28.4513,28.5198,80000.0
2006-06-21 09:50:00,50.04,50.18,49.9,50.07,96700.0,28.5597,28.6396,28.4798,28.5769,96700.0
2006-06-21 09:55:00,50.1,50.1,49.76,49.94,83200.0,28.594,28.594,28.3999,28.5027,83200.0
2006-06-21 10:00:00,49.93,50.12,49.6,50.12,116000.0,28.497,28.6054,28.3086,28.6054,116000.0
2006-06-21 10:05:00,50.02,50.5,50.02,50.46,91100.0,28.5483,28.8223,28.5483,28.7994,91100.0
2006-06-21 10:10:00,50.46,50.87,50.44,50.46,120500.0,28.7994,29.0334,28.788,28.7994,120500.0
2006-06-21 10:15:00,50.46,50.72,50.4,50.67,113400.0,28.7994,28.9478,28.7652,28.9193,113400.0
2006-06-21 10:20:00,50.64,50.69,50.41,50.54,129600.0,28.9022,28.9307,28.7709,28.8451,129600.0
2006-06-21 10:25:00,50.55,50.65,50.41,50.57,118500.0,28.8508,28.9079,28.7709,28.8622,118500.0
2006-06-21 10:30:00,50.58,50.84,50.56,50.65,93300.0,28.8679,29.0163,28.8565,28.9079,93300.0
2006-06-21 10:35:00,50.64,50.64,50.4,50.58,83900.0,28.9022,28.9022,28.7652,28.8679,83900.0
2006-06-21 10:40:00,50.6,50.65,50.45,50.58,79900.0,28.8793,28.9079,28.7937,28.8679,79900.0
2006-06-21 10:45:00,50.57,50.66,50.51,50.61,62000.0,28.8622,28.9136,28.828,28.8851,62000.0
2006-06-21 10:50:00,50.62,50.62,50.34,50.44,66500.0,28.8908,28.8908,28.731,28.788,66500.0
2006-06-21 10:55:00,50.42,50.44,50.24,50.26,115500.0,28.7766,28.788,28.6739,28.6853,115500.0
2006-06-21 11:00:00,50.27,50.74,50.21,50.58,88700.0,28.691,28.9592,28.6568,28.8679,88700.0
2006-06-21 11:05:00,50.58,50.69,50.5,50.56,48600.0,28.8679,28.9307,28.8223,28.8565,48600.0
2006-06-21 11:10:00,50.56,50.61,50.28,50.47,59100.0,28.8565,28.8851,28.6967,28.8051,59100.0
2006-06-21 11:15:00,50.5,50.65,50.45,50.65,27700.0,28.8223,28.9079,28.7937,28.9079,27700.0
2006-06-21 11:20:00,50.67,50.81,50.62,50.8,62200.0,28.9193,28.9992,28.8908,28.9935,62200.0
2006-06-21 11:25:00,50.8,50.94,50.76,50.91,74900.0,28.9935,29.0734,28.9707,29.0563,74900.0
2006-06-21 11:30:00,50.91,50.94,50.71,50.75,37900.0,29.0563,29.0734,28.9421,28.965,37900.0
2006-06-21 11:35:00,50.75,50.99,50.75,50.94,48600.0,28.965,29.1019,28.965,29.0734,48600.0
2006-06-21 11:40:00,50.9,50.99,50.86,50.95,55300.0,29.0506,29.1019,29.0277,29.0791,55300.0
2006-06-21 11:45:00,50.91,50.94,50.81,50.87,66900.0,29.0563,29.0734,28.9992,29.0334,66900.0
2006-06-21 11:50:00,50.87,51.0,50.84,50.98,36900.0,29.0334,29.1076,29.0163,29.0962,36900.0
2006-06-21 11:55:00,51.0,51.1,50.89,51.01,57300.0,29.1076,29.1647,29.0449,29.1133,57300.0
2006-06-21 12:00:00,51.0,51.48,51.0,51.39,88900.0,29.1076,29.3816,29.1076,29.3302,88900.0
2006-06-21 12:05:00,51.39,51.51,51.23,51.35,55600.0,29.3302,29.3987,29.2389,29.3074,55600.0
2006-06-21 12:10:00,51.35,51.4,51.31,51.36,31500.0,29.3074,29.3359,29.2846,29.3131,31500.0
2006-06-21 12:15:00,51.35,51.5,51.23,51.44,56400.0,29.3074,29.393,29.2389,29.3588,56400.0
2006-06-21 12:20:00,51.44,51.64,51.35,51.41,97500.0,29.3588,29.4729,29.3074,29.3416,97500.0
2006-06-21 12:25:00,51.44,51.59,51.37,51.37,46800.0,29.3588,29.4444,29.3188,29.3188,46800.0
2006-06-21 12:30:00,51.36,51.51,51.16,51.32,61400.0,29.3131,29.3987,29.199,29.2903,61400.0
2006-06-21 12:35:00,51.32,51.35,51.15,51.24,21200.0,29.2903,29.3074,29.1933,29.2446,21200.0
2006-06-21 12:40:00,51.27,51.39,50.85,51.08,56000.0,29.2617,29.3302,29.022,29.1533,56000.0
2006-06-21 12:45:00,51.08,51.23,51.0,51.1,118000.0,29.1533,29.2389,29.1076,29.1647,118000.0
2006-06-21 12:50:00,51.09,51.2,51.0,51.02,36100.0,29.159,29.2218,29.1076,29.1191,36100.0
2006-06-21 12:55:00,51.03,51.35,51.01,51.15,78400.0,29.1248,29.3074,29.1133,29.1933,78400.0
2006-06-21 13:00:00,51.19,51.28,51.16,51.24,45700.0,29.2161,29.2674,29.199,29.2446,45700.0
2006-06-21 13:05:00,51.24,51.24,50.93,51.15,55000.0,29.2446,29.2446,29.0677,29.1933,55000.0
2006-06-21 13:10:00,51.13,51.26,50.98,51.19,47900.0,29.1818,29.256,29.0962,29.2161,47900.0
2006-06-21 13:15:00,51.24,51.27,50.98,51.11,34200.0,29.2446,29.2617,29.0962,29.1704,34200.0
2006-06-21 13:20:00,51.13,51.21,50.91,51.11,46300.0,29.1818,29.2275,29.0563,29.1704,46300.0
2006-06-21 13:25:00,51.11,51.15,51.01,51.05,42600.0,29.1704,29.1933,29.1133,29.1362,42600.0
2006-06-21 13:30:00,51.08,51.1,50.83,51.1,59600.0,29.1533,29.1647,29.0106,29.1647,59600.0
2006-06-21 13:35:00,51.0,51.09,50.94,51.05,45000.0,29.1076,29.159,29.0734,29.1362,45000.0
2006-06-21 13:40:00,51.06,51.08,50.9,50.96,34000.0,29.1419,29.1533,29.0506,29.0848,34000.0
2006-06-21 13:45:00,50.97,51.09,50.93,51.02,34300.0,29.0905,29.159,29.0677,29.1191,34300.0
2006-06-21 13:50:00,51.04,51.1,51.02,51.08,20900.0,29.1305,29.1647,29.1191,29.1533,20900.0
2006-06-21 13:55:00,51.08,51.19,50.95,51.12,65500.0,29.1533,29.2161,29.0791,29.1761,65500.0
2006-06-21 14:00:00,51.14,51.26,51.07,51.21,51800.0,29.1875,29.256,29.1476,29.2275,51800.0
2006-06-21 14:05:00,51.2,51.26,51.11,51.12,38000.0,29.2218,29.256,29.1704,29.1761,38000.0
2006-06-21 14:10:00,51.16,51.2,51.04,51.08,32000.0,29.199,29.2218,29.1305,29.1533,32000.0
2006-06-21 14:15:00,51.07,51.21,51.07,51.21,45500.0,29.1476,29.2275,29.1476,29.2275,45500.0
2006-06-21 14:20:00,51.21,51.23,51.11,51.18,60300.0,29.2275,29.2389,29.1704,29.2104,60300.0
2006-06-21 14:25:00,51.1,51.24,51.09,51.19,56600.0,29.1647,29.2446,29.159,29.2161,56600.0
2006-06-21 14:30:00,51.19,51.26,51.09,51.21,46900.0,29.2161,29.256,29.159,29.2275,46900.0
2006-06-21 14:35:00,51.23,51.28,51.14,51.28,76600.0,29.2389,29.2674,29.1875,29.2674,76600.0
2006-06-21 14:40:00,51.28,51.29,51.19,51.19,61500.0,29.2674,29.2732,29.2161,29.2161,61500.0
2006-06-21 14:45:00,51.18,51.21,51.1,51.12,62800.0,29.2104,29.2275,29.1647,29.1761,62800.0
2006-06-21 14:50:00,51.12,51.15,50.98,51.1,69000.0,29.1761,29.1933,29.0962,29.1647,69000.0
2006-06-21 14:55:00,51.12,51.26,51.09,51.16,78700.0,29.1761,29.256,29.159,29.199,78700.0
2006-06-21 15:00:00,51.19,51.19,50.9,50.9,52500.0,29.2161,29.2161,29.0506,29.0506,52500.0
2006-06-21 15:05:00,50.85,50.99,50.81,50.88,60700.0,29.022,29.1019,28.9992,29.0392,60700.0
2006-06-21 15:10:00,50.91,50.95,50.81,50.81,79300.0,29.0563,29.0791,28.9992,28.9992,79300.0
2006-06-21 15:15:00,50.82,50.86,50.66,50.82,68100.0,29.0049,29.0277,28.9136,29.0049,68100.0
2006-06-21 15:20:00,50.8,50.92,50.8,50.92,50300.0,28.9935,29.062,28.9935,29.062,50300.0
2006-06-21 15:25:00,50.92,50.92,50.74,50.79,51800.0,29.062,29.062,28.9592,28.9878,51800.0
2006-06-21 15:30:00,50.79,50.81,50.56,50.66,93400.0,28.9878,28.9992,28.8565,28.9136,93400.0
2006-06-21 15:35:00,50.64,50.79,50.53,50.79,86600.0,28.9022,28.9878,28.8394,28.9878,86600.0
2006-06-21 15:40:00,50.78,50.91,50.77,50.8,79000.0,28.9821,29.0563,28.9764,28.9935,79000.0
2006-06-21 15:45:00,50.8,50.81,50.66,50.76,84100.0,28.9935,28.9992,28.9136,28.9707,84100.0
2006-06-21 15:50:00,50.76,50.85,50.69,50.74,77500.0,28.9707,29.022,28.9307,28.9592,77500.0
2006-06-21 15:55:00,50.73,50.76,50.68,50.74,108100.0,28.9535,28.9707,28.925,28.9592,108100.0
2006-06-22 09:30:00,50.55,50.74,50.55,50.56,80400.0,28.8508,28.9592,28.8508,28.8565,80400.0
2006-06-22 09:35:00,50.57,50.57,50.11,50.42,71200.0,28.8622,28.8622,28.5997,28.7766,71200.0
2006-06-22 09:40:00,50.36,50.65,50.26,50.3,75900.0,28.7424,28.9079,28.6853,28.7081,75900.0
2006-06-22 09:45:00,50.3,50.44,50.11,50.16,80000.0,28.7081,28.788,28.5997,28.6282,80000.0
2006-06-22 09:50:00,50.12,50.14,49.77,50.03,134100.0,28.6054,28.6168,28.4056,28.554,134100.0
2006-06-22 09:55:00,50.03,50.22,49.88,50.21,81300.0,28.554,28.6625,28.4684,28.6568,81300.0
2006-06-22 10:00:00,50.22,50.29,49.89,49.9,86100.0,28.6625,28.7024,28.4741,28.4798,86100.0
2006-06-22 10:05:00,49.9,49.96,49.7,49.8,96600.0,28.4798,28.5141,28.3657,28.4228,96600.0
2006-06-22 10:10:00,49.77,49.78,49.56,49.7,64100.0,28.4056,28.4113,28.2858,28.3657,64100.0
2006-06-22 10:15:00,49.69,49.7,49.51,49.68,75700.0,28.36,28.3657,28.2572,28.3543,75700.0
2006-06-22 10:20:00,49.64,49.65,49.5,49.53,68900.0,28.3314,28.3371,28.2515,28.2687,68900.0
2006-06-22 10:25:00,49.58,49.64,49.4,49.4,85400.0,28.2972,28.3314,28.1945,28.1945,85400.0
2006-06-22 10:30:00,49.39,49.74,49.39,49.74,87100.0,28.1888,28.3885,28.1888,28.3885,87100.0
2006-06-22 10:35:00,49.74,49.87,49.62,49.82,83000.0,28.3885,28.4627,28.32,28.4342,83000.0
2006-06-22 10:40:00,49.83,50.01,49.83,49.98,114600.0,28.4399,28.5426,28.4399,28.5255,114600.0
2006-06-22 10:45:00,49.97,50.01,49.92,49.97,99800.0,28.5198,28.5426,28.4912,28.5198,99800.0
2006-06-22 10:50:00,49.97,50.1,49.92,50.07,96400.0,28.5198,28.594,28.4912,28.5769,96400.0
2006-06-22 10:55:00,50.02,50.1,49.92,49.96,69000.0,28.5483,28.594,28.4912,28.5141,69000.0
2006-06-22 11:00:00,49.94,49.99,49.8,49.8,53700.0,28.5027,28.5312,28.4228,28.4228,53700.0
2006-06-22 11:05:00,49.81,49.98,49.81,49.91,34400.0,28.4285,28.5255,28.4285,28.4855,34400.0
2006-06-22 11:10:00,49.96,50.01,49.91,50.01,39200.0,28.5141,28.5426,28.4855,28.5426,39200.0
2006-06-22 11:15:00,50.02,50.21,49.98,50.21,91100.0,28.5483,28.6568,28.5255,28.6568,91100.0
2006-06-22 11:20:00,50.21,50.49,50.17,50.44,62300.0,28.6568,28.8166,28.6339,28.788,62300.0
2006-06-22 11:25:00,50.44,50.46,50.25,50.29,58400.0,28.788,28.7994,28.6796,28.7024,58400.0
2006-06-22 11:30:00,50.3,50.45,50.26,50.27,59500.0,28.7081,28.7937,28.6853,28.691,59500.0
2006-06-22 11:35:00,50.27,50.33,50.17,50.25,29800.0,28.691,28.7252,28.6339,28.6796,29800.0
2006-06-22 11:40:00,50.24,50.43,50.12,50.15,42200.0,28.6739,28.7823,28.6054,28.6225,42200.0
2006-06-22 11:45:00,50.16,50.32,50.09,50.13,35600.0,28.6282,28.7195,28.5883,28.6111,35600.0
2006-06-22 11:50:00,50.16,50.17,50.0,50.01,25500.0,28.6282,28.6339,28.5369,28.5426,25500.0
2006-06-22 11:55:00,50.02,50.13,50.01,50.02,29800.0,28.5483,28.6111,28.5426,28.5483,29800.0
2006-06-22 12:00:00,50.04,50.24,50.02,50.24,20400.0,28.5597,28.6739,28.5483,28.6739,20400.0
2006-06-22 12:05:00,50.24,50.39,50.23,50.24,64200.0,28.6739,28.7595,28.6682,28.6739,64200.0
2006-06-22 12:10:00,50.24,50.32,50.2,50.23,87000.0,28.6739,28.7195,28.6511,28.6682,87000.0
2006-06-22 12:15:00,50.19,50.23,50.13,50.13,103200.0,28.6453,28.6682,28.6111,28.6111,103200.0
2006-06-22 12:20:00,50.14,50.23,50.07,50.07,93800.0,28.6168,28.6682,28.5769,28.5769,93800.0
2006-06-22 12:25:00,50.08,50.08,49.87,50.02,43500.0,28.5826,28.5826,28.4627,28.5483,43500.0
2006-06-22 12:30:00,50.02,50.02,49.82,49.87,32000.0,28.5483,28.5483,28.4342,28.4627,32000.0
2006-06-22 12:35:00,49.88,49.96,49.75,49.78,32600.0,28.4684,28.5141,28.3942,28.4113,32600.0
2006-06-22 12:40:00,49.8,49.84,49.66,49.66,50000.0,28.4228,28.4456,28.3429,28.3429,50000.0
2006-06-22 12:45:00,49.7,49.84,49.65,49.72,45700.0,28.3657,28.4456,28.3371,28.3771,45700.0
2006-06-22 12:50:00,49.72,49.95,49.72,49.85,23400.0,28.3771,28.5084,28.3771,28.4513,23400.0
2006-06-22 12:55:00,49.85,49.98,49.85,49.97,36300.0,28.4513,28.5255,28.4513,28.5198,36300.0
2006-06-22 13:00:00,49.97,49.98,49.92,49.97,22600.0,28.5198,28.5255,28.4912,28.5198,22600.0
2006-06-22 13:05:00,49.98,50.08,49.95,50.08,47900.0,28.5255,28.5826,28.5084,28.5826,47900.0
2006-06-22 13:10:00,50.07,50.08,49.95,49.95,33900.0,28.5769,28.5826,28.5084,28.5084,33900.0
2006-06-22 13:15:00,49.97,49.98,49.82,49.82,16600.0,28.5198,28.5255,28.4342,28.4342,16600.0
2006-06-22 13:20:00,49.8,49.9,49.78,49.9,16300.0,28.4228,28.4798,28.4113,28.4798,16300.0
2006-06-22 13:25:00,49.88,49.93,49.8,49.9,11200.0,28.4684,28.497,28.4228,28.4798,11200.0
2006-06-22 13:30:00,49.9,49.92,49.76,49.92,20800.0,28.4798,28.4912,28.3999,28.4912,20800.0
2006-06-22 13:35:00,49.9,49.96,49.84,49.86,15900.0,28.4798,28.5141,28.4456,28.457,15900.0
2006-06-22 13:40:00,49.86,49.89,49.65,49.65,31400.0,28.457,28.4741,28.3371,28.3371,31400.0
2006-06-22 13:45:00,49.67,49.68,49.56,49.67,31000.0,28.3486,28.3543,28.2858,28.3486,31000.0
2006-06-22 13:50:00,49.68,49.71,49.56,49.67,34800.0,28.3543,28.3714,28.2858,28.3486,34800.0
2006-06-22 13:55:00,49.67,49.75,49.66,49.71,30500.0,28.3486,28.3942,28.3429,28.3714,30500.0
2006-06-22 14:00:00,49.71,49.78,49.65,49.7,34900.0,28.3714,28.4113,28.3371,28.3657,34900.0
2006-06-22 14:05:00,49.68,49.7,49.59,49.59,41400.0,28.3543,28.3657,28.3029,28.3029,41400.0
2006-06-22 14:10:00,49.6,49.65,49.56,49.56,51800.0,28.3086,28.3371,28.2858,28.2858,51800.0
2006-06-22 14:15:00,49.56,49.59,49.45,49.53,86600.0,28.2858,28.3029,28.223,28.2687,86600.0
2006-06-22 14:20:00,49.54,49.66,49.53,49.62,37500.0,28.2744,28.3429,28.2687,28.32,37500.0
2006-06-22 14:25:00,49.61,49.73,49.57,49.7,31800.0,28.3143,28.3828,28.2915,28.3657,31800.0
2006-06-22 14:30:00,49.7,49.74,49.66,49.72,71100.0,28.3657,28.3885,28.3429,28.3771,71100.0
2006-06-22 14:35:00,49.73,49.81,49.71,49.81,26300.0,28.3828,28.4285,28.3714,28.4285,26300.0
2006-06-22 14:40:00,49.82,49.82,49.63,49.66,16800.0,28.4342,28.4342,28.3257,28.3429,16800.0
2006-06-22 14:45:00,49.65,49.76,49.63,49.7,31400.0,28.3371,28.3999,28.3257,28.3657,31400.0
2006-06-22 14:50:00,49.7,49.85,49.66,49.81,50500.0,28.3657,28.4513,28.3429,28.4285,50500.0
2006-06-22 14:55:00,49.78,49.91,49.78,49.83,35500.0,28.4113,28.4855,28.4113,28.4399,35500.0
2006-06-22 15:00:00,49.84,49.87,49.6,49.63,31900.0,28.4456,28.4627,28.3086,28.3257,31900.0
2006-06-22 15:05:00,49.62,49.86,49.62,49.83,35600.0,28.32,28.457,28.32,28.4399,35600.0
2006-06-22 15:10:00,49.84,49.84,49.69,49.73,82500.0,28.4456,28.4456,28.36,28.3828,82500.0
2006-06-22 15:15:00,49.74,49.74,49.6,49.66,55400.0,28.3885,28.3885,28.3086,28.3429,55400.0
2006-06-22 15:20:00,49.66,49.88,49.65,49.86,58500.0,28.3429,28.4684,28.3371,28.457,58500.0
2006-06-22 15:25:00,49.87,49.93,49.82,49.87,42300.0,28.4627,28.497,28.4342,28.4627,42300.0
2006-06-22 15:30:00,49.87,49.94,49.84,49.85,47300.0,28.4627,28.5027,28.4456,28.4513,47300.0
2006-06-22 15:35:00,49.84,49.85,49.74,49.74,57100.0,28.4456,28.4513,28.3885,28.3885,57100.0
2006-06-22 15:40:00,49.73,49.73,49.61,49.64,70800.0,28.3828,28.3828,28.3143,28.3314,70800.0
2006-06-22 15:45:00,49.67,49.85,49.66,49.85,57800.0,28.3486,28.4513,28.3429,28.4513,57800.0
2006-06-22 15:50:00,49.85,49.9,49.77,49.79,47400.0,28.4513,28.4798,28.4056,28.417,47400.0
2006-06-22 15:55:00,49.79,49.85,49.74,49.75,64200.0,28.417,28.4513,28.3885,28.3942,64200.0
2006-06-23 09:30:00,49.98,50.05,49.7,49.75,91300.0,28.5255,28.5654,28.3657,28.3942,91300.0
2006-06-23 09:35:00,49.73,49.85,49.6,49.76,86900.0,28.3828,28.4513,28.3086,28.3999,86900.0
2006-06-23 09:40:00,49.75,50.22,49.74,50.19,131100.0,28.3942,28.6625,28.3885,28.6453,131100.0
2006-06-23 09:45:00,50.19,50.28,49.9,50.0,115300.0,28.6453,28.6967,28.4798,28.5369,115300.0
2006-06-23 09:50:00,50.0,50.3,50.0,50.09,111400.0,28.5369,28.7081,28.5369,28.5883,111400.0
2006-06-23 09:55:00,50.09,50.21,50.09,50.19,94100.0,28.5883,28.6568,28.5883,28.6453,94100.0
2006-06-23 10:00:00,50.18,50.63,50.11,50.51,88200.0,28.6396,28.8965,28.5997,28.828,88200.0
2006-06-23 10:05:00,50.53,50.61,50.41,50.54,60600.0,28.8394,28.8851,28.7709,28.8451,60600.0
2006-06-23 10:10:00,50.54,50.85,50.51,50.71,72700.0,28.8451,29.022,28.828,28.9421,72700.0
2006-06-23 10:15:00,50.67,50.74,50.35,50.65,69300.0,28.9193,28.9592,28.7367,28.9079,69300.0
2006-06-23 10:20:00,50.65,50.74,50.55,50.7,59800.0,28.9079,28.9592,28.8508,28.9364,59800.0
2006-06-23 10:25:00,50.74,50.76,50.32,50.44,47500.0,28.9592,28.9707,28.7195,28.788,47500.0
2006-06-23 10:30:00,50.44,50.7,50.41,50.51,57100.0,28.788,28.9364,28.7709,28.828,57100.0
2006-06-23 10:35:00,50.53,50.61,50.32,50.37,62400.0,28.8394,28.8851,28.7195,28.7481,62400.0
2006-06-23 10:40:00,50.35,50.45,50.18,50.44,61900.0,28.7367,28.7937,28.6396,28.788,61900.0
2006-06-23 10:45:00,50.38,50.48,50.22,50.35,30500.0,28.7538,28.8109,28.6625,28.7367,30500.0
2006-06-23 10:50:00,50.33,50.54,50.31,50.38,34200.0,28.7252,28.8451,28.7138,28.7538,34200.0
2006-06-23 10:55:00,50.34,50.64,50.33,50.6,28500.0,28.731,28.9022,28.7252,28.8793,28500.0
2006-06-23 11:00:00,50.62,50.62,50.43,50.54,57900.0,28.8908,28.8908,28.7823,28.8451,57900.0
2006-06-23 11:05:00,50.53,50.55,50.4,50.51,68800.0,28.8394,28.8508,28.7652,28.828,68800.0
2006-06-23 11:10:00,50.54,50.55,50.39,50.4,33700.0,28.8451,28.8508,28.7595,28.7652,33700.0
2006-06-23 11:15:00,50.39,50.61,50.39,50.55,26000.0,28.7595,28.8851,28.7595,28.8508,26000.0
2006-06-23 11:20:00,50.58,50.74,50.55,50.55,48900.0,28.8679,28.9592,28.8508,28.8508,48900.0
2006-06-23 11:25:00,50.61,50.61,50.3,50.33,59100.0,28.8851,28.8851,28.7081,28.7252,59100.0
2006-06-23 11:30:00,50.33,50.41,50.22,50.3,59800.0,28.7252,28.7709,28.6625,28.7081,59800.0
2006-06-23 11:35:00,50.29,50.4,50.24,50.27,33800.0,28.7024,28.7652,28.6739,28.691,33800.0
2006-06-23 11:40:00,50.29,50.42,50.28,50.4,23800.0,28.7024,28.7766,28.6967,28.7652,23800.0
2006-06-23 11:45:00,50.39,50.44,50.3,50.39,29300.0,28.7595,28.788,28.7081,28.7595,29300.0
2006-06-23 11:50:00,50.38,50.47,50.35,50.43,27600.0,28.7538,28.8051,28.7367,28.7823,27600.0
2006-06-23 11:55:00,50.46,50.53,50.38,50.44,33400.0,28.7994,28.8394,28.7538,28.788,33400.0
2006-06-23 12:00:00,50.44,50.6,50.4,50.6,20500.0,28.788,28.8793,28.7652,28.8793,20500.0
2006-06-23 12:05:00,50.59,50.72,50.57,50.72,34900.0,28.8736,28.9478,28.8622,28.9478,34900.0
2006-06-23 12:10:00,50.72,50.96,50.71,50.93,46700.0,28.9478,29.0848,28.9421,29.0677,46700.0
2006-06-23 12:15:00,50.92,51.11,50.91,51.0,135200.0,29.062,29.1704,29.0563,29.1076,135200.0
2006-06-23 12:20:00,51.04,51.1,50.93,51.1,82200.0,29.1305,29.1647,29.0677,29.1647,82200.0
2006-06-23 12:25:00,51.1,51.34,51.1,51.16,49400.0,29.1647,29.3017,29.1647,29.199,49400.0
2006-06-23 12:30:00,51.18,51.23,51.08,51.17,45600.0,29.2104,29.2389,29.1533,29.2047,45600.0
2006-06-23 12:35:00,51.17,51.3,51.11,51.16,40900.0,29.2047,29.2789,29.1704,29.199,40900.0
2006-06-23 12:40:00,51.11,51.27,51.1,51.22,49600.0,29.1704,29.2617,29.1647,29.2332,49600.0
2006-06-23 12:45:00,51.27,51.27,51.1,51.2,56100.0,29.2617,29.2617,29.1647,29.2218,56100.0
2006-06-23 12:50:00,51.19,51.3,51.19,51.25,47500.0,29.2161,29.2789,29.2161,29.2503,47500.0
2006-06-23 12:55:00,51.21,51.33,51.12,51.26,84700.0,29.2275,29.296,29.1761,29.256,84700.0
2006-06-23 13:00:00,51.25,51.3,51.21,51.22,36700.0,29.2503,29.2789,29.2275,29.2332,36700.0
2006-06-23 13:05:00,51.2,51.3,51.19,51.28,18700.0,29.2218,29.2789,29.2161,29.2674,18700.0
2006-06-23 13:10:00,51.25,51.3,51.23,51.26,48300.0,29.2503,29.2789,29.2389,29.256,48300.0
2006-06-23 13:15:00,51.26,51.3,51.23,51.3,31300.0,29.256,29.2789,29.2389,29.2789,31300.0
2006-06-23 13:20:00,51.27,51.31,51.25,51.27,28200.0,29.2617,29.2846,29.2503,29.2617,28200.0
2006-06-23 13:25:00,51.27,51.42,51.26,51.39,53400.0,29.2617,29.3474,29.256,29.3302,53400.0
2006-06-23 13:30:00,51.39,51.5,51.37,51.44,47200.0,29.3302,29.393,29.3188,29.3588,47200.0
2006-06-23 13:35:00,51.42,51.5,51.42,51.47,25400.0,29.3474,29.393,29.3474,29.3759,25400.0
2006-06-23 13:40:00,51.48,51.6,51.46,51.57,77300.0,29.3816,29.4501,29.3702,29.433,77300.0
2006-06-23 13:45:00,51.57,51.64,51.43,51.43,75900.0,29.433,29.4729,29.3531,29.3531,75900.0
2006-06-23 13:50:00,51.43,51.55,51.4,51.47,55100.0,29.3531,29.4215,29.3359,29.3759,55100.0
2006-06-23 13:55:00,51.48,51.56,51.4,51.49,46700.0,29.3816,29.4273,29.3359,29.3873,46700.0
2006-06-23 14:00:00,51.51,51.55,51.44,51.5,66500.0,29.3987,29.4215,29.3588,29.393,66500.0
2006-06-23 14:05:00,51.5,51.5,51.4,51.41,100300.0,29.393,29.393,29.3359,29.3416,100300.0
2006-06-23 14:10:00,51.44,51.45,51.4,51.43,71200.0,29.3588,29.3645,29.3359,29.3531,71200.0
2006-06-23 14:15:00,51.42,51.44,51.31,51.39,55000.0,29.3474,29.3588,29.2846,29.3302,55000.0
2006-06-23 14:20:00,51.41,51.46,51.39,51.43,20800.0,29.3416,29.3702,29.3302,29.3531,20800.0
2006-06-23 14:25:00,51.45,51.55,51.42,51.51,31400.0,29.3645,29.4215,29.3474,29.3987,31400.0
2006-06-23 14:30:00,51.52,51.72,51.5,51.71,73200.0,29.4044,29.5186,29.393,29.5129,73200.0
2006-06-23 14:35:00,51.71,51.73,51.6,51.7,52700.0,29.5129,29.5243,29.4501,29.5072,52700.0
2006-06-23 14:40:00,51.7,51.76,51.59,51.64,95200.0,29.5072,29.5414,29.4444,29.4729,95200.0
2006-06-23 14:45:00,51.68,51.68,51.38,51.42,40200.0,29.4957,29.4957,29.3245,29.3474,40200.0
2006-06-23 14:50:00,51.41,51.58,51.33,51.49,39900.0,29.3416,29.4387,29.296,29.3873,39900.0
2006-06-23 14:55:00,51.49,51.5,51.3,51.3,49100.0,29.3873,29.393,29.2789,29.2789,49100.0
2006-06-23 15:00:00,51.3,51.33,51.19,51.22,49700.0,29.2789,29.296,29.2161,29.2332,49700.0
2006-06-23 15:05:00,51.22,51.34,51.21,51.3,47800.0,29.2332,29.3017,29.2275,29.2789,47800.0
2006-06-23 15:10:00,51.31,51.36,51.14,51.14,49300.0,29.2846,29.3131,29.1875,29.1875,49300.0
2006-06-23 15:15:00,51.14,51.34,51.12,51.28,46600.0,29.1875,29.3017,29.1761,29.2674,46600.0
2006-06-23 15:20:00,51.26,51.31,51.16,51.18,37200.0,29.256,29.2846,29.199,29.2104,37200.0
2006-06-23 15:25:00,51.18,51.57,51.17,51.49,81600.0,29.2104,29.433,29.2047,29.3873,81600.0
2006-06-23 15:30:00,51.46,51.57,51.41,51.53,89300.0,29.3702,29.433,29.3416,29.4101,89300.0
2006-06-23 15:35:00,51.56,51.65,51.51,51.6,83500.0,29.4273,29.4786,29.3987,29.4501,83500.0
2006-06-23 15:40:00,51.6,51.64,51.5,51.61,97300.0,29.4501,29.4729,29.393,29.4558,97300.0
2006-06-23 15:45:00,51.6,51.7,51.58,51.7,98800.0,29.4501,29.5072,29.4387,29.5072,98800.0
2006-06-23 15:50:00,51.71,51.72,51.5,51.51,105700.0,29.5129,29.5186,29.393,29.3987,105700.0
2006-06-23 15:55:00,51.52,51.54,51.41,51.49,94000.0,29.4044,29.4158,29.3416,29.3873,94000.0
2006-06-26 09:30:00,51.8,51.95,51.64,51.9,113600.0,29.5642,29.6498,29.4729,29.6213,113600.0
2006-06-26 09:35:00,51.9,52.19,51.75,51.8,142800.0,29.6213,29.7868,29.5357,29.5642,142800.0
2006-06-26 09:40:00,51.81,51.95,51.62,51.89,74800.0,29.5699,29.6498,29.4615,29.6156,74800.0
2006-06-26 09:45:00,51.88,51.99,51.67,51.71,61300.0,29.6099,29.6727,29.49,29.5129,61300.0
2006-06-26 09:50:00,51.72,51.94,51.69,51.82,52100.0,29.5186,29.6441,29.5014,29.5756,52100.0
2006-06-26 09:55:00,51.88,51.94,51.68,51.74,64200.0,29.6099,29.6441,29.4957,29.53,64200.0
2006-06-26 10:00:00,51.74,51.95,51.56,51.87,103600.0,29.53,29.6498,29.4273,29.6042,103600.0
2006-06-26 10:05:00,51.86,51.86,51.4,51.43,102200.0,29.5985,29.5985,29.3359,29.3531,102200.0
2006-06-26 10:10:00,51.44,51.65,51.3,51.4,83100.0,29.3588,29.4786,29.2789,29.3359,83100.0
2006-06-26 10:15:00,51.4,51.41,51.08,51.14,56900.0,29.3359,29.3416,29.1533,29.1875,56900.0
2006-06-26 10:20:00,51.06,51.25,51.02,51.23,58200.0,29.1419,29.2503,29.1191,29.2389,58200.0
2006-06-26 10:25:00,51.23,51.59,51.2,51.48,57100.0,29.2389,29.4444,29.2218,29.3816,57100.0
2006-06-26 10:30:00,51.47,51.75,51.45,51.75,62600.0,29.3759,29.5357,29.3645,29.5357,62600.0
2006-06-26 10:35:00,51.71,51.74,51.48,51.56,35700.0,29.5129,29.53,29.3816,29.4273,35700.0
2006-06-26 10:40:00,51.6,51.67,51.45,51.67,40500.0,29.4501,29.49,29.3645,29.49,40500.0
2006-06-26 10:45:00,51.67,51.69,51.5,51.53,54200.0,29.49,29.5014,29.393,29.4101,54200.0
2006-06-26 10:50:00,51.53,51.67,51.48,51.54,47300.0,29.4101,29.49,29.3816,29.4158,47300.0
2006-06-26 10:55:00,51.56,51.62,51.49,51.51,61500.0,29.4273,29.4615,29.3873,29.3987,61500.0
2006-06-26 11:00:00,51.51,51.7,51.49,51.67,41200.0,29.3987,29.5072,29.3873,29.49,41200.0
2006-06-26 11:05:00,51.71,51.71,51.5,51.55,171200.0,29.5129,29.5129,29.393,29.4215,171200.0
2006-06-26 11:10:00,51.58,51.61,51.49,51.5,60400.0,29.4387,29.4558,29.3873,29.393,60400.0
2006-06-26 11:15:00,51.49,51.6,51.38,51.44,55200.0,29.3873,29.4501,29.3245,29.3588,55200.0
2006-06-26 11:20:00,51.45,51.48,51.35,51.37,33000.0,29.3645,29.3816,29.3074,29.3188,33000.0
2006-06-26 11:25:00,51.4,51.44,51.35,51.39,31600.0,29.3359,29.3588,29.3074,29.3302,31600.0
2006-06-26 11:30:00,51.37,51.42,51.35,51.37,19500.0,29.3188,29.3474,29.3074,29.3188,19500.0
2006-06-26 11:35:00,51.41,51.45,51.37,51.42,30300.0,29.3416,29.3645,29.3188,29.3474,30300.0
2006-06-26 11:40:00,51.42,51.47,51.41,51.45,27700.0,29.3474,29.3759,29.3416,29.3645,27700.0
2006-06-26 11:45:00,51.48,51.49,51.37,51.44,19200.0,29.3816,29.3873,29.3188,29.3588,19200.0
2006-06-26 11:50:00,51.45,51.48,51.4,51.4,46300.0,29.3645,29.3816,29.3359,29.3359,46300.0
2006-06-26 11:55:00,51.41,51.47,51.38,51.46,46000.0,29.3416,29.3759,29.3245,29.3702,46000.0
2006-06-26 12:00:00,51.46,51.6,51.46,51.6,51100.0,29.3702,29.4501,29.3702,29.4501,51100.0
2006-06-26 12:05:00,51.6,51.6,51.49,51.53,42400.0,29.4501,29.4501,29.3873,29.4101,42400.0
2006-06-26 12:10:00,51.52,51.55,51.44,51.47,33100.0,29.4044,29.4215,29.3588,29.3759,33100.0
2006-06-26 12:15:00,51.48,51.54,51.46,51.47,31900.0,29.3816,29.4158,29.3702,29.3759,31900.0
2006-06-26 12:20:00,51.51,51.52,51.47,51.47,17000.0,29.3987,29.4044,29.3759,29.3759,17000.0
2006-06-26 12:25:00,51.48,51.5,51.45,51.46,33800.0,29.3816,29.393,29.3645,29.3702,33800.0
2006-06-26 12:30:00,51.46,51.49,51.45,51.49,23300.0,29.3702,29.3873,29.3645,29.3873,23300.0
2006-06-26 12:35:00,51.48,51.55,51.47,51.55,22600.0,29.3816,29.4215,29.3759,29.4215,22600.0
2006-06-26 12:40:00,51.55,51.61,51.54,51.6,20300.0,29.4215,29.4558,29.4158,29.4501,20300.0
2006-06-26 12:45:00,51.61,51.74,51.61,51.66,27300.0,29.4558,29.53,29.4558,29.4843,27300.0
2006-06-26 12:50:00,51.66,51.74,51.61,51.74,19200.0,29.4843,29.53,29.4558,29.53,19200.0
2006-06-26 12:55:00,51.74,51.83,51.74,51.77,19000.0,29.53,29.5814,29.53,29.5471,19000.0
2006-06-26 13:00:00,51.8,51.93,51.78,51.82,39100.0,29.5642,29.6384,29.5528,29.5756,39100.0
2006-06-26 13:05:00,51.84,51.84,51.75,51.75,16900.0,29.5871,29.5871,29.5357,29.5357,16900.0
2006-06-26 13:10:00,51.73,51.79,51.64,51.67,35000.0,29.5243,29.5585,29.4729,29.49,35000.0
2006-06-26 13:15:00,51.67,51.67,51.59,51.6,17600.0,29.49,29.49,29.4444,29.4501,17600.0
2006-06-26 13:20:00,51.61,51.61,51.51,51.55,32800.0,29.4558,29.4558,29.3987,29.4215,32800.0
2006-06-26 13:25:00,51.54,51.63,51.52,51.54,20300.0,29.4158,29.4672,29.4044,29.4158,20300.0
2006-06-26 13:30:00,51.55,51.55,51.47,51.53,41800.0,29.4215,29.4215,29.3759,29.4101,41800.0
2006-06-26 13:35:00,51.5,51.62,51.5,51.57,60200.0,29.393,29.4615,29.393,29.433,60200.0
2006-06-26 13:40:00,51.57,51.59,51.5,51.52,22300.0,29.433,29.4444,29.393,29.4044,22300.0
2006-06-26 13:45:00,51.52,51.55,51.5,51.54,20600.0,29.4044,29.4215,29.393,29.4158,20600.0
2006-06-26 13:50:00,51.53,51.62,51.5,51.59,43900.0,29.4101,29.4615,29.393,29.4444,43900.0
2006-06-26 13:55:00,51.58,51.61,51.57,51.59,13800.0,29.4387,29.4558,29.433,29.4444,13800.0
2006-06-26 14:00:00,51.58,51.73,51.58,51.63,26400.0,29.4387,29.5243,29.4387,29.4672,26400.0
2006-06-26 14:05:00,51.62,51.72,51.62,51.72,14400.0,29.4615,29.5186,29.4615,29.5186,14400.0
2006-06-26 14:10:00,51.72,51.8,51.68,51.8,24300.0,29.5186,29.5642,29.4957,29.5642,24300.0
2006-06-26 14:15:00,51.81,51.82,51.62,51.63,21500.0,29.5699,29.5756,29.4615,29.4672,21500.0
2006-06-26 14:20:00,51.62,51.63,51.55,51.55,40200.0,29.4615,29.4672,29.4215,29.4215,40200.0
2006-06-26 14:25:00,51.55,51.87,51.54,51.73,64900.0,29.4215,29.6042,29.4158,29.5243,64900.0
2006-06-26 14:30:00,51.72,51.73,51.59,51.67,26400.0,29.5186,29.5243,29.4444,29.49,26400.0
2006-06-26 14:35:00,51.68,51.75,51.59,51.66,37800.0,29.4957,29.5357,29.4444,29.4843,37800.0
2006-06-26 14:40:00,51.67,51.84,51.67,51.83,25900.0,29.49,29.5871,29.49,29.5814,25900.0
2006-06-26 14:45:00,51.84,51.87,51.74,51.85,40500.0,29.5871,29.6042,29.53,29.5928,40500.0
2006-06-26 14:50:00,51.86,51.88,51.79,51.81,27700.0,29.5985,29.6099,29.5585,29.5699,27700.0
2006-06-26 14:55:00,51.81,51.84,51.74,51.77,28700.0,29.5699,29.5871,29.53,29.5471,28700.0
2006-06-26 15:00:00,51.76,51.79,51.71,51.72,32100.0,29.5414,29.5585,29.5129,29.5186,32100.0
2006-06-26 15:05:00,51.76,51.85,51.75,51.82,35900.0,29.5414,29.5928,29.5357,29.5756,35900.0
2006-06-26 15:10:00,51.83,51.94,51.8,51.93,78200.0,29.5814,29.6441,29.5642,29.6384,78200.0
2006-06-26 15:15:00,51.93,51.95,51.81,51.83,25600.0,29.6384,29.6498,29.5699,29.5814,25600.0
2006-06-26 15:20:00,51.82,51.9,51.8,51.86,34800.0,29.5756,29.6213,29.5642,29.5985,34800.0
2006-06-26 15:25:00,51.86,51.89,51.8,51.81,40200.0,29.5985,29.6156,29.5642,29.5699,40200.0
2006-06-26 15:30:00,51.84,51.88,51.8,51.83,44800.0,29.5871,29.6099,29.5642,29.5814,44800.0
2006-06-26 15:35:00,51.84,51.97,51.84,51.94,51000.0,29.5871,29.6613,29.5871,29.6441,51000.0
2006-06-26 15:40:00,51.96,52.01,51.9,51.92,78500.0,29.6555,29.6841,29.6213,29.6327,78500.0
2006-06-26 15:45:00,51.92,51.95,51.88,51.91,40400.0,29.6327,29.6498,29.6099,29.627,40400.0
2006-06-26 15:50:00,51.93,52.0,51.83,51.91,120800.0,29.6384,29.6784,29.5814,29.627,120800.0
2006-06-26 15:55:00,51.92,51.98,51.92,51.98,65000.0,29.6327,29.667,29.6327,29.667,65000.0
2006-06-27 09:30:00,52.35,52.4,52.3,52.36,41000.0,29.8781,29.9067,29.8496,29.8838,41000.0
2006-06-27 09:35:00,52.3,52.5,52.23,52.36,64400.0,29.8496,29.9637,29.8096,29.8838,64400.0
2006-06-27 09:40:00,52.37,52.7,52.34,52.63,79900.0,29.8896,30.0779,29.8724,30.0379,79900.0
2006-06-27 09:45:00,52.65,52.75,52.46,52.5,118500.0,30.0494,30.1064,29.9409,29.9637,118500.0
2006-06-27 09:50:00,52.49,52.53,52.38,52.49,164700.0,29.958,29.9809,29.8953,29.958,164700.0
2006-06-27 09:55:00,52.49,52.53,52.41,52.45,69300.0,29.958,29.9809,29.9124,29.9352,69300.0
2006-06-27 10:00:00,52.47,52.61,52.44,52.61,174800.0,29.9466,30.0265,29.9295,30.0265,174800.0
2006-06-27 10:05:00,52.61,52.71,52.61,52.66,66200.0,30.0265,30.0836,30.0265,30.0551,66200.0
2006-06-27 10:10:00,52.67,52.84,52.56,52.57,85900.0,30.0608,30.1578,29.998,30.0037,85900.0
2006-06-27 10:15:00,52.6,52.76,52.51,52.64,32100.0,30.0208,30.1121,29.9695,30.0437,32100.0
2006-06-27 10:20:00,52.63,52.66,52.45,52.48,62200.0,30.0379,30.0551,29.9352,29.9523,62200.0
2006-06-27 10:25:00,52.48,52.59,52.41,52.55,45400.0,29.9523,30.0151,29.9124,29.9923,45400.0
2006-06-27 10:30:00,52.56,52.7,52.56,52.66,32400.0,29.998,30.0779,29.998,30.0551,32400.0
2006-06-27 10:35:00,52.7,52.85,52.7,52.83,32700.0,30.0779,30.1635,30.0779,30.1521,32700.0
2006-06-27 10:40:00,52.83,52.95,52.73,52.95,56000.0,30.1521,30.2206,30.095,30.2206,56000.0
2006-06-27 10:45:00,52.95,52.99,52.88,52.9,56900.0,30.2206,30.2434,30.1806,30.192,56900.0
2006-06-27 10:50:00,52.87,52.93,52.82,52.85,58600.0,30.1749,30.2092,30.1464,30.1635,58600.0
2006-06-27 10:55:00,52.88,52.92,52.69,52.7,41300.0,30.1806,30.2035,30.0722,30.0779,41300.0
2006-06-27 11:00:00,52.7,52.71,52.47,52.51,56800.0,30.0779,30.0836,29.9466,29.9695,56800.0
2006-06-27 11:05:00,52.48,52.5,52.28,52.4,93200.0,29.9523,29.9637,29.8382,29.9067,93200.0
2006-06-27 11:10:00,52.4,52.44,52.3,52.37,84500.0,29.9067,29.9295,29.8496,29.8896,84500.0
2006-06-27 11:15:00,52.31,52.49,52.3,52.32,54600.0,29.8553,29.958,29.8496,29.861,54600.0
2006-06-27 11:20:00,52.29,52.54,52.28,52.53,70100.0,29.8439,29.9866,29.8382,29.9809,70100.0
2006-06-27 11:25:00,52.53,52.68,52.36,52.68,39400.0,29.9809,30.0665,29.8838,30.0665,39400.0
2006-06-27 11:30:00,52.64,52.76,52.6,52.72,52800.0,30.0437,30.1121,30.0208,30.0893,52800.0
2006-06-27 11:35:00,52.71,52.78,52.65,52.7,23800.0,30.0836,30.1236,30.0494,30.0779,23800.0
2006-06-27 11:40:00,52.7,52.7,52.52,52.56,29600.0,30.0779,30.0779,29.9752,29.998,29600.0
2006-06-27 11:45:00,52.54,52.58,52.46,52.46,24200.0,29.9866,30.0094,29.9409,29.9409,24200.0
2006-06-27 11:50:00,52.45,52.49,52.18,52.2,47200.0,29.9352,29.958,29.7811,29.7925,47200.0
2006-06-27 11:55:00,52.2,52.47,52.2,52.46,71800.0,29.7925,29.9466,29.7925,29.9409,71800.0
2006-06-27 12:00:00,52.47,52.58,52.39,52.42,31800.0,29.9466,30.0094,29.901,29.9181,31800.0
2006-06-27 12:05:00,52.42,52.42,52.14,52.15,39500.0,29.9181,29.9181,29.7583,29.764,39500.0
2006-06-27 12:10:00,52.15,52.28,52.12,52.15,104400.0,29.764,29.8382,29.7469,29.764,104400.0
2006-06-27 12:15:00,52.15,52.19,51.99,52.0,100200.0,29.764,29.7868,29.6727,29.6784,100200.0
2006-06-27 12:20:00,52.02,52.04,51.83,51.92,91700.0,29.6898,29.7012,29.5814,29.6327,91700.0
2006-06-27 12:25:00,51.94,51.94,51.66,51.69,70300.0,29.6441,29.6441,29.4843,29.5014,70300.0
2006-06-27 12:30:00,51.67,51.73,51.56,51.57,50300.0,29.49,29.5243,29.4273,29.433,50300.0
2006-06-27 12:35:00,51.56,51.64,51.45,51.5,56500.0,29.4273,29.4729,29.3645,29.393,56500.0
2006-06-27 12:40:00,51.53,51.7,51.49,51.7,53500.0,29.4101,29.5072,29.3873,29.5072,53500.0
2006-06-27 12:45:00,51.7,51.79,51.68,51.74,46000.0,29.5072,29.5585,29.4957,29.53,46000.0
2006-06-27 12:50:00,51.73,51.77,51.63,51.63,38300.0,29.5243,29.5471,29.4672,29.4672,38300.0
2006-06-27 12:55:00,51.63,51.79,51.63,51.73,30200.0,29.4672,29.5585,29.4672,29.5243,30200.0
2006-06-27 13:00:00,51.73,51.77,51.67,51.69,40900.0,29.5243,29.5471,29.49,29.5014,40900.0
2006-06-27 13:05:00,51.72,51.87,51.72,51.87,25700.0,29.5186,29.6042,29.5186,29.6042,25700.0
2006-06-27 13:10:00,51.91,51.94,51.83,51.92,49000.0,29.627,29.6441,29.5814,29.6327,49000.0
2006-06-27 13:15:00,51.93,51.98,51.84,51.98,38100.0,29.6384,29.667,29.5871,29.667,38100.0
2006-06-27 13:20:00,51.98,52.07,51.94,52.07,47100.0,29.667,29.7183,29.6441,29.7183,47100.0
2006-06-27 13:25:00,52.07,52.36,52.07,52.36,64500.0,29.7183,29.8838,29.7183,29.8838,64500.0
2006-06-27 13:30:00,52.33,52.4,52.32,52.35,49100.0,29.8667,29.9067,29.861,29.8781,49100.0
2006-06-27 13:35:00,52.36,52.4,52.29,52.39,79400.0,29.8838,29.9067,29.8439,29.901,79400.0
2006-06-27 13:40:00,52.37,52.37,52.21,52.26,38400.0,29.8896,29.8896,29.7982,29.8268,38400.0
2006-06-27 13:45:00,52.26,52.3,52.23,52.27,35700.0,29.8268,29.8496,29.8096,29.8325,35700.0
2006-06-27 13:50:00,52.29,52.33,52.13,52.13,38100.0,29.8439,29.8667,29.7526,29.7526,38100.0
2006-06-27 13:55:00,52.13,52.14,51.93,51.97,52600.0,29.7526,29.7583,29.6384,29.6613,52600.0
2006-06-27 14:00:00,51.96,52.08,51.89,51.99,72400.0,29.6555,29.724,29.6156,29.6727,72400.0
2006-06-27 14:05:00,51.99,52.09,51.87,51.87,74900.0,29.6727,29.7297,29.6042,29.6042,74900.0
2006-06-27 14:10:00,51.87,52.03,51.86,51.96,50600.0,29.6042,29.6955,29.5985,29.6555,50600.0
2006-06-27 14:15:00,51.99,52.03,51.95,52.01,19900.0,29.6727,29.6955,29.6498,29.6841,19900.0
2006-06-27 14:20:00,52.03,52.03,51.86,51.89,74900.0,29.6955,29.6955,29.5985,29.6156,74900.0
2006-06-27 14:25:00,51.89,51.9,51.74,51.79,73800.0,29.6156,29.6213,29.53,29.5585,73800.0
2006-06-27 14:30:00,51.78,51.85,51.7,51.78,73800.0,29.5528,29.5928,29.5072,29.5528,73800.0
2006-06-27 14:35:00,51.81,51.87,51.74,51.78,134400.0,29.5699,29.6042,29.53,29.5528,134400.0
2006-06-27 14:40:00,51.79,51.98,51.79,51.98,137200.0,29.5585,29.667,29.5585,29.667,137200.0
2006-06-27 14:45:00,51.96,52.0,51.88,51.88,89500.0,29.6555,29.6784,29.6099,29.6099,89500.0
2006-06-27 14:50:00,51.89,51.93,51.74,51.83,76900.0,29.6156,29.6384,29.53,29.5814,76900.0
2006-06-27 14:55:00,51.83,51.93,51.8,51.85,57500.0,29.5814,29.6384,29.5642,29.5928,57500.0
2006-06-27 15:00:00,51.86,51.9,51.81,51.89,63200.0,29.5985,29.6213,29.5699,29.6156,63200.0
2006-06-27 15:05:00,51.89,51.96,51.89,51.94,54600.0,29.6156,29.6555,29.6156,29.6441,54600.0
2006-06-27 15:10:00,51.95,52.09,51.95,52.03,41400.0,29.6498,29.7297,29.6498,29.6955,41400.0
2006-06-27 15:15:00,52.05,52.4,52.02,52.34,48800.0,29.7069,29.9067,29.6898,29.8724,48800.0
2006-06-27 15:20:00,52.34,52.39,52.24,52.27,60000.0,29.8724,29.901,29.8154,29.8325,60000.0
2006-06-27 15:25:00,52.26,52.32,52.23,52.3,43800.0,29.8268,29.861,29.8096,29.8496,43800.0
2006-06-27 15:30:00,52.31,52.45,52.3,52.42,58400.0,29.8553,29.9352,29.8496,29.9181,58400.0
2006-06-27 15:35:00,52.4,52.41,52.19,52.19,80600.0,29.9067,29.9124,29.7868,29.7868,80600.0
2006-06-27 15:40:00,52.19,52.23,52.09,52.16,77500.0,29.7868,29.8096,29.7297,29.7697,77500.0
2006-06-27 15:45:00,52.16,52.24,52.1,52.17,79500.0,29.7697,29.8154,29.7355,29.7754,79500.0
2006-06-27 15:50:00,52.17,52.18,52.03,52.04,92000.0,29.7754,29.7811,29.6955,29.7012,92000.0
2006-06-27 15:55:00,52.04,52.06,51.97,51.99,122400.0,29.7012,29.7126,29.6613,29.6727,122400.0
2006-06-28 09:30:00,51.75,52.15,51.69,51.99,66800.0,29.8705,30.1014,29.8359,30.009,66800.0
2006-06-28 09:35:00,52.01,52.35,51.85,51.88,54000.0,30.0206,30.2168,29.9282,29.9455,54000.0
2006-06-28 09:40:00,51.86,52.05,51.79,51.88,48100.0,29.934,30.0437,29.8936,29.9455,48100.0
2006-06-28 09:45:00,51.84,51.84,51.52,51.67,73700.0,29.9225,29.9225,29.7377,29.8243,73700.0
2006-06-28 09:50:00,51.68,51.9,51.56,51.78,75100.0,29.8301,29.9571,29.7608,29.8878,75100.0
2006-06-28 09:55:00,51.78,51.99,51.74,51.88,36900.0,29.8878,30.009,29.8647,29.9455,36900.0
2006-06-28 10:00:00,51.93,52.28,51.93,52.15,43900.0,29.9744,30.1764,29.9744,30.1014,43900.0
2006-06-28 10:05:00,52.1,52.12,51.85,51.91,38400.0,30.0725,30.0841,29.9282,29.9629,38400.0
2006-06-28 10:10:00,51.86,52.06,51.71,52.01,47800.0,29.934,30.0494,29.8474,30.0206,47800.0
2006-06-28 10:15:00,52.05,52.16,51.9,52.08,39200.0,30.0437,30.1072,29.9571,30.061,39200.0
2006-06-28 10:20:00,52.08,52.13,52.01,52.1,24400.0,30.061,30.0898,30.0206,30.0725,24400.0
2006-06-28 10:25:00,52.1,52.13,51.97,51.99,38200.0,30.0725,30.0898,29.9975,30.009,38200.0
2006-06-28 10:30:00,52.08,52.24,51.95,52.23,56400.0,30.061,30.1533,29.9859,30.1476,56400.0
2006-06-28 10:35:00,52.2,52.33,51.99,52.07,68100.0,30.1302,30.2053,30.009,30.0552,68100.0
2006-06-28 10:40:00,52.07,52.25,52.05,52.2,55600.0,30.0552,30.1591,30.0437,30.1302,55600.0
2006-06-28 10:45:00,52.2,52.22,52.05,52.1,61000.0,30.1302,30.1418,30.0437,30.0725,61000.0
2006-06-28 10:50:00,52.1,52.1,51.85,51.92,105700.0,30.0725,30.0725,29.9282,29.9686,105700.0
2006-06-28 10:55:00,51.95,52.05,51.94,51.95,34700.0,29.9859,30.0437,29.9802,29.9859,34700.0
2006-06-28 11:00:00,51.95,52.07,51.94,52.0,35800.0,29.9859,30.0552,29.9802,30.0148,35800.0
2006-06-28 11:05:00,52.0,52.12,51.96,52.07,41500.0,30.0148,30.0841,29.9917,30.0552,41500.0
2006-06-28 11:10:00,52.06,52.18,52.04,52.14,14800.0,30.0494,30.1187,30.0379,30.0956,14800.0
2006-06-28 11:15:00,52.16,52.16,52.0,52.04,37400.0,30.1072,30.1072,30.0148,30.0379,37400.0
2006-06-28 11:20:00,52.04,52.06,51.86,52.02,39500.0,30.0379,30.0494,29.934,30.0263,39500.0
2006-06-28 11:25:00,52.03,52.07,51.95,52.02,42200.0,30.0321,30.0552,29.9859,30.0263,42200.0
2006-06-28 11:30:00,52.02,52.06,51.93,52.03,65400.0,30.0263,30.0494,29.9744,30.0321,65400.0
2006-06-28 11:35:00,52.06,52.09,51.97,52.01,47400.0,30.0494,30.0668,29.9975,30.0206,47400.0
2006-06-28 11:40:00,52.01,52.05,51.96,51.97,34000.0,30.0206,30.0437,29.9917,29.9975,34000.0
2006-06-28 11:45:00,51.98,51.99,51.9,51.93,38800.0,30.0033,30.009,29.9571,29.9744,38800.0
2006-06-28 11:50:00,51.93,52.02,51.9,51.97,36400.0,29.9744,30.0263,29.9571,29.9975,36400.0
2006-06-28 11:55:00,52.0,52.26,51.98,52.12,57600.0,30.0148,30.1649,30.0033,30.0841,57600.0
2006-06-28 12:00:00,52.1,52.16,52.0,52.06,31100.0,30.0725,30.1072,30.0148,30.0494,31100.0
2006-06-28 12:05:00,52.05,52.17,52.05,52.06,14700.0,30.0437,30.1129,30.0437,30.0494,14700.0
2006-06-28 12:10:00,52.05,52.05,51.93,52.05,47300.0,30.0437,30.0437,29.9744,30.0437,47300.0
2006-06-28 12:15:00,52.05,52.17,52.0,52.06,36400.0,30.0437,30.1129,30.0148,30.0494,36400.0
2006-06-28 12:20:00,52.08,52.22,52.08,52.12,22700.0,30.061,30.1418,30.061,30.0841,22700.0
2006-06-28 12:25:00,52.11,52.25,52.06,52.17,32500.0,30.0783,30.1591,30.0494,30.1129,32500.0
2006-06-28 12:30:00,52.23,52.25,52.15,52.19,27800.0,30.1476,30.1591,30.1014,30.1245,27800.0
2006-06-28 12:35:00,52.18,52.24,52.1,52.1,26400.0,30.1187,30.1533,30.0725,30.0725,26400.0
2006-06-28 12:40:00,52.14,52.14,52.04,52.1,24800.0,30.0956,30.0956,30.0379,30.0725,24800.0
2006-06-28 12:45:00,52.12,52.13,52.04,52.04,26900.0,30.0841,30.0898,30.0379,30.0379,26900.0
2006-06-28 12:50:00,52.05,52.26,52.04,52.25,36100.0,30.0437,30.1649,30.0379,30.1591,36100.0
2006-06-28 12:55:00,52.25,52.33,52.24,52.32,53600.0,30.1591,30.2053,30.1533,30.1995,53600.0
2006-06-28 13:00:00,52.32,52.38,52.22,52.22,36400.0,30.1995,30.2341,30.1418,30.1418,36400.0
2006-06-28 13:05:00,52.25,52.28,52.22,52.28,24500.0,30.1591,30.1764,30.1418,30.1764,24500.0
2006-06-28 13:10:00,52.28,52.6,52.26,52.57,79000.0,30.1764,30.3611,30.1649,30.3438,79000.0
2006-06-28 13:15:00,52.56,52.59,52.48,52.53,48800.0,30.338,30.3554,30.2919,30.3207,48800.0
2006-06-28 13:20:00,52.54,52.59,52.52,52.52,26900.0,30.3265,30.3554,30.315,30.315,26900.0
2006-06-28 13:25:00,52.54,52.54,52.32,52.38,29200.0,30.3265,30.3265,30.1995,30.2341,29200.0
2006-06-28 13:30:00,52.39,52.39,52.21,52.22,29300.0,30.2399,30.2399,30.136,30.1418,29300.0
2006-06-28 13:35:00,52.23,52.25,52.11,52.12,36700.0,30.1476,30.1591,30.0783,30.0841,36700.0
2006-06-28 13:40:00,52.1,52.24,52.08,52.13,38900.0,30.0725,30.1533,30.061,30.0898,38900.0
2006-06-28 13:45:00,52.13,52.24,52.11,52.15,24400.0,30.0898,30.1533,30.0783,30.1014,24400.0
2006-06-28 13:50:00,52.16,52.25,52.12,52.25,20700.0,30.1072,30.1591,30.0841,30.1591,20700.0
2006-06-28 13:55:00,52.25,52.33,52.17,52.33,37100.0,30.1591,30.2053,30.1129,30.2053,37100.0
2006-06-28 14:00:00,52.36,52.54,52.35,52.52,46400.0,30.2226,30.3265,30.2168,30.315,46400.0
2006-06-28 14:05:00,52.51,52.52,52.4,52.4,62100.0,30.3092,30.315,30.2457,30.2457,62100.0
2006-06-28 14:10:00,52.43,52.53,52.41,52.48,15800.0,30.263,30.3207,30.2515,30.2919,15800.0
2006-06-28 14:15:00,52.46,52.61,52.41,52.59,51000.0,30.2803,30.3669,30.2515,30.3554,51000.0
2006-06-28 14:20:00,52.55,52.62,52.51,52.56,24900.0,30.3323,30.3727,30.3092,30.338,24900.0
2006-06-28 14:25:00,52.59,52.67,52.59,52.67,37400.0,30.3554,30.4015,30.3554,30.4015,37400.0
2006-06-28 14:30:00,52.69,52.93,52.67,52.92,93900.0,30.4131,30.5516,30.4015,30.5458,93900.0
2006-06-28 14:35:00,52.91,52.95,52.81,52.87,50200.0,30.5401,30.5632,30.4823,30.517,50200.0
2006-06-28 14:40:00,52.87,52.99,52.78,52.92,39000.0,30.517,30.5862,30.465,30.5458,39000.0
2006-06-28 14:45:00,52.91,53.07,52.8,52.88,39800.0,30.5401,30.6324,30.4766,30.5227,39800.0
2006-06-28 14:50:00,52.87,52.89,52.74,52.8,47300.0,30.517,30.5285,30.4419,30.4766,47300.0
2006-06-28 14:55:00,52.81,52.94,52.81,52.82,35600.0,30.4823,30.5574,30.4823,30.4881,35600.0
2006-06-28 15:00:00,52.79,52.98,52.78,52.94,42100.0,30.4708,30.5805,30.465,30.5574,42100.0
2006-06-28 15:05:00,52.97,53.01,52.88,53.01,39600.0,30.5747,30.5978,30.5227,30.5978,39600.0
2006-06-28 15:10:00,53.12,53.15,53.05,53.14,68700.0,30.6613,30.6786,30.6209,30.6728,68700.0
2006-06-28 15:15:00,53.16,53.2,53.05,53.15,140900.0,30.6844,30.7075,30.6209,30.6786,140900.0
2006-06-28 15:20:00,53.15,53.19,53.09,53.11,49800.0,30.6786,30.7017,30.644,30.6555,49800.0
2006-06-28 15:25:00,53.11,53.16,52.96,53.03,47900.0,30.6555,30.6844,30.5689,30.6093,47900.0
2006-06-28 15:30:00,53.03,53.04,52.99,53.0,43500.0,30.6093,30.6151,30.5862,30.592,43500.0
2006-06-28 15:35:00,53.02,53.11,53.02,53.08,36600.0,30.6036,30.6555,30.6036,30.6382,36600.0
2006-06-28 15:40:00,53.09,53.11,52.91,52.91,76600.0,30.644,30.6555,30.5401,30.5401,76600.0
2006-06-28 15:45:00,52.91,52.94,52.8,52.81,64300.0,30.5401,30.5574,30.4766,30.4823,64300.0
2006-06-28 15:50:00,52.81,52.89,52.75,52.81,67200.0,30.4823,30.5285,30.4477,30.4823,67200.0
2006-06-28 15:55:00,52.82,52.9,52.79,52.89,85000.0,30.4881,30.5343,30.4708,30.5285,85000.0
2006-06-29 09:30:00,53.4,53.43,53.02,53.17,83200.0,30.8229,30.8402,30.6036,30.6901,83200.0
2006-06-29 09:35:00,53.17,53.32,53.02,53.26,55300.0,30.6901,30.7767,30.6036,30.7421,55300.0
2006-06-29 09:40:00,53.26,53.32,53.17,53.29,70800.0,30.7421,30.7767,30.6901,30.7594,70800.0
2006-06-29 09:45:00,53.29,53.4,53.25,53.25,87700.0,30.7594,30.8229,30.7363,30.7363,87700.0
2006-06-29 09:50:00,53.28,53.43,53.2,53.38,75400.0,30.7536,30.8402,30.7075,30.8114,75400.0
2006-06-29 09:55:00,53.38,53.45,53.28,53.34,56900.0,30.8114,30.8518,30.7536,30.7883,56900.0
2006-06-29 10:00:00,53.34,53.47,53.2,53.23,72500.0,30.7883,30.8633,30.7075,30.7248,72500.0
2006-06-29 10:05:00,53.21,53.42,53.21,53.36,87300.0,30.7132,30.8344,30.7132,30.7998,87300.0
2006-06-29 10:10:00,53.4,53.45,53.36,53.39,62700.0,30.8229,30.8518,30.7998,30.8171,62700.0
2006-06-29 10:15:00,53.39,53.41,53.3,53.3,31200.0,30.8171,30.8287,30.7652,30.7652,31200.0
2006-06-29 10:20:00,53.31,53.32,53.15,53.28,58900.0,30.7709,30.7767,30.6786,30.7536,58900.0
2006-06-29 10:25:00,53.29,53.32,53.22,53.3,43500.0,30.7594,30.7767,30.719,30.7652,43500.0
2006-06-29 10:30:00,53.3,53.35,53.23,53.27,39700.0,30.7652,30.794,30.7248,30.7479,39700.0
2006-06-29 10:35:00,53.28,53.42,53.26,53.39,44900.0,30.7536,30.8344,30.7421,30.8171,44900.0
2006-06-29 10:40:00,53.4,53.44,53.3,53.38,52100.0,30.8229,30.846,30.7652,30.8114,52100.0
2006-06-29 10:45:00,53.38,53.61,53.37,53.51,162600.0,30.8114,30.9441,30.8056,30.8864,162600.0
2006-06-29 10:50:00,53.56,53.7,53.52,53.7,104800.0,30.9152,30.9961,30.8922,30.9961,104800.0
2006-06-29 10:55:00,53.73,53.74,53.52,53.66,42600.0,31.0134,31.0191,30.8922,30.973,42600.0
2006-06-29 11:00:00,53.66,53.86,53.66,53.84,53000.0,30.973,31.0884,30.973,31.0769,53000.0
2006-06-29 11:05:00,53.85,53.85,53.7,53.8,36600.0,31.0826,31.0826,30.9961,31.0538,36600.0
2006-06-29 11:10:00,53.8,53.84,53.68,53.81,49500.0,31.0538,31.0769,30.9845,31.0596,49500.0
2006-06-29 11:15:00,53.8,53.8,53.63,53.65,29400.0,31.0538,31.0538,30.9557,30.9672,29400.0
2006-06-29 11:20:00,53.65,53.65,53.55,53.58,27600.0,30.9672,30.9672,30.9095,30.9268,27600.0
2006-06-29 11:25:00,53.59,53.59,53.39,53.4,51200.0,30.9326,30.9326,30.8171,30.8229,51200.0
2006-06-29 11:30:00,53.43,53.51,53.4,53.5,43900.0,30.8402,30.8864,30.8229,30.8806,43900.0
2006-06-29 11:35:00,53.5,53.5,53.36,53.4,53100.0,30.8806,30.8806,30.7998,30.8229,53100.0
2006-06-29 11:40:00,53.37,53.41,53.27,53.27,49000.0,30.8056,30.8287,30.7479,30.7479,49000.0
2006-06-29 11:45:00,53.25,53.35,53.24,53.35,36200.0,30.7363,30.794,30.7305,30.794,36200.0
2006-06-29 11:50:00,53.3,53.4,53.23,53.23,27700.0,30.7652,30.8229,30.7248,30.7248,27700.0
2006-06-29 11:55:00,53.21,53.22,53.1,53.14,42100.0,30.7132,30.719,30.6497,30.6728,42100.0
2006-06-29 12:00:00,53.13,53.14,53.01,53.01,38500.0,30.667,30.6728,30.5978,30.5978,38500.0
2006-06-29 12:05:00,53.0,53.06,52.97,53.0,53000.0,30.592,30.6266,30.5747,30.592,53000.0
2006-06-29 12:10:00,53.0,53.0,52.9,52.95,40600.0,30.592,30.592,30.5343,30.5632,40600.0
2006-06-29 12:15:00,52.88,53.08,52.85,53.06,62300.0,30.5227,30.6382,30.5054,30.6266,62300.0
2006-06-29 12:20:00,53.05,53.09,53.01,53.02,40400.0,30.6209,30.644,30.5978,30.6036,40400.0
2006-06-29 12:25:00,53.01,53.05,52.98,53.0,54200.0,30.5978,30.6209,30.5805,30.592,54200.0
2006-06-29 12:30:00,53.0,53.0,52.81,52.84,49100.0,30.592,30.592,30.4823,30.4997,49100.0
2006-06-29 12:35:00,52.81,53.01,52.81,52.97,73700.0,30.4823,30.5978,30.4823,30.5747,73700.0
2006-06-29 12:40:00,52.97,52.97,52.85,52.85,29900.0,30.5747,30.5747,30.5054,30.5054,29900.0
2006-06-29 12:45:00,52.86,52.91,52.76,52.76,31200.0,30.5112,30.5401,30.4535,30.4535,31200.0
2006-06-29 12:50:00,52.72,52.83,52.72,52.83,50200.0,30.4304,30.4939,30.4304,30.4939,50200.0
2006-06-29 12:55:00,52.84,52.88,52.75,52.83,29100.0,30.4997,30.5227,30.4477,30.4939,29100.0
2006-06-29 13:00:00,52.85,52.86,52.71,52.84,32000.0,30.5054,30.5112,30.4246,30.4997,32000.0
2006-06-29 13:05:00,52.85,52.87,52.78,52.86,38000.0,30.5054,30.517,30.465,30.5112,38000.0
2006-06-29 13:10:00,52.86,52.96,52.86,52.92,36900.0,30.5112,30.5689,30.5112,30.5458,36900.0
2006-06-29 13:15:00,52.91,52.92,52.72,52.73,24400.0,30.5401,30.5458,30.4304,30.4362,24400.0
2006-06-29 13:20:00,52.74,52.82,52.72,52.8,16100.0,30.4419,30.4881,30.4304,30.4766,16100.0
2006-06-29 13:25:00,52.82,52.85,52.77,52.81,17900.0,30.4881,30.5054,30.4593,30.4823,17900.0
2006-06-29 13:30:00,52.81,52.9,52.81,52.84,20400.0,30.4823,30.5343,30.4823,30.4997,20400.0
2006-06-29 13:35:00,52.83,52.94,52.83,52.84,25700.0,30.4939,30.5574,30.4939,30.4997,25700.0
2006-06-29 13:40:00,52.84,52.91,52.84,52.9,15600.0,30.4997,30.5401,30.4997,30.5343,15600.0
2006-06-29 13:45:00,52.89,52.91,52.76,52.8,28600.0,30.5285,30.5401,30.4535,30.4766,28600.0
2006-06-29 13:50:00,52.8,52.88,52.76,52.78,23500.0,30.4766,30.5227,30.4535,30.465,23500.0
2006-06-29 13:55:00,52.77,52.86,52.76,52.81,35900.0,30.4593,30.5112,30.4535,30.4823,35900.0
2006-06-29 14:00:00,52.81,53.0,52.8,52.89,52100.0,30.4823,30.592,30.4766,30.5285,52100.0
2006-06-29 14:05:00,52.92,52.98,52.79,52.83,37300.0,30.5458,30.5805,30.4708,30.4939,37300.0
2006-06-29 14:10:00,52.82,52.96,52.8,52.93,63000.0,30.4881,30.5689,30.4766,30.5516,63000.0
2006-06-29 14:15:00,52.92,53.5,52.87,53.45,113800.0,30.5458,30.8806,30.517,30.8518,113800.0
2006-06-29 14:20:00,53.49,53.69,53.41,53.6,111200.0,30.8748,30.9903,30.8287,30.9383,111200.0
2006-06-29 14:25:00,53.6,53.7,53.25,53.31,68200.0,30.9383,30.9961,30.7363,30.7709,68200.0
2006-06-29 14:30:00,53.27,53.32,53.1,53.2,82900.0,30.7479,30.7767,30.6497,30.7075,82900.0
2006-06-29 14:35:00,53.2,53.34,53.15,53.29,64800.0,30.7075,30.7883,30.6786,30.7594,64800.0
2006-06-29 14:40:00,53.3,53.42,53.28,53.41,103800.0,30.7652,30.8344,30.7536,30.8287,103800.0
2006-06-29 14:45:00,53.47,53.51,53.39,53.45,75500.0,30.8633,30.8864,30.8171,30.8518,75500.0
2006-06-29 14:50:00,53.51,53.99,53.46,53.92,114100.0,30.8864,31.1634,30.8575,31.123,114100.0
2006-06-29 14:55:00,53.9,54.05,53.84,53.86,108800.0,31.1115,31.1981,31.0769,31.0884,108800.0
2006-06-29 15:00:00,53.85,54.03,53.81,53.96,58900.0,31.0826,31.1865,31.0596,31.1461,58900.0
2006-06-29 15:05:00,53.96,54.27,53.96,54.26,122700.0,31.1461,31.3251,31.1461,31.3193,122700.0
2006-06-29 15:10:00,54.26,54.34,54.25,54.32,130200.0,31.3193,31.3655,31.3135,31.3539,130200.0
2006-06-29 15:15:00,54.34,54.41,54.19,54.32,91600.0,31.3655,31.4059,31.2789,31.3539,91600.0
2006-06-29 15:20:00,54.33,54.64,54.3,54.56,87300.0,31.3597,31.5386,31.3424,31.4925,87300.0
2006-06-29 15:25:00,54.57,54.8,54.55,54.74,107500.0,31.4982,31.631,31.4867,31.5964,107500.0
2006-06-29 15:30:00,54.74,54.8,54.56,54.71,86500.0,31.5964,31.631,31.4925,31.579,86500.0
2006-06-29 15:35:00,54.64,54.8,54.63,54.67,91700.0,31.5386,31.631,31.5329,31.5559,91700.0
2006-06-29 15:40:00,54.67,54.88,54.67,54.81,60100.0,31.5559,31.6772,31.5559,31.6368,60100.0
2006-06-29 15:45:00,54.83,54.89,54.68,54.79,115900.0,31.6483,31.6829,31.5617,31.6252,115900.0
2006-06-29 15:50:00,54.79,54.95,54.66,54.86,101400.0,31.6252,31.7176,31.5502,31.6656,101400.0
2006-06-29 15:55:00,54.84,54.89,54.72,54.8,126200.0,31.6541,31.6829,31.5848,31.631,126200.0
2006-06-30 09:30:00,55.25,55.26,55.05,55.12,73700.0,31.8907,31.8965,31.7753,31.8157,73700.0
2006-06-30 09:35:00,55.13,55.19,54.6,54.97,65400.0,31.8215,31.8561,31.5155,31.7291,65400.0
2006-06-30 09:40:00,55.0,55.07,54.97,55.04,64700.0,31.7464,31.7868,31.7291,31.7695,64700.0
2006-06-30 09:45:00,54.99,55.01,54.64,54.64,105500.0,31.7407,31.7522,31.5386,31.5386,105500.0
2006-06-30 09:50:00,54.64,54.77,54.58,54.61,77300.0,31.5386,31.6137,31.504,31.5213,77300.0
2006-06-30 09:55:00,54.61,54.65,54.1,54.34,71700.0,31.5213,31.5444,31.2269,31.3655,71700.0
2006-06-30 10:00:00,54.29,54.4,54.15,54.25,53200.0,31.3366,31.4001,31.2558,31.3135,53200.0
2006-06-30 10:05:00,54.26,54.34,54.11,54.23,30900.0,31.3193,31.3655,31.2327,31.302,30900.0
2006-06-30 10:10:00,54.21,54.28,54.14,54.19,46500.0,31.2904,31.3308,31.25,31.2789,46500.0
2006-06-30 10:15:00,54.18,54.26,54.14,54.14,51800.0,31.2731,31.3193,31.25,31.25,51800.0
2006-06-30 10:20:00,54.14,54.32,54.13,54.22,42600.0,31.25,31.3539,31.2443,31.2962,42600.0
2006-06-30 10:25:00,54.22,54.63,54.18,54.62,38300.0,31.2962,31.5329,31.2731,31.5271,38300.0
2006-06-30 10:30:00,54.62,54.66,54.42,54.48,41200.0,31.5271,31.5502,31.4116,31.4463,41200.0
2006-06-30 10:35:00,54.49,54.64,54.47,54.62,60100.0,31.4521,31.5386,31.4405,31.5271,60100.0
2006-06-30 10:40:00,54.66,54.66,54.34,54.37,43800.0,31.5502,31.5502,31.3655,31.3828,43800.0
2006-06-30 10:45:00,54.37,54.51,54.37,54.41,36200.0,31.3828,31.4636,31.3828,31.4059,36200.0
2006-06-30 10:50:00,54.4,54.54,54.4,54.43,24100.0,31.4001,31.4809,31.4001,31.4174,24100.0
2006-06-30 10:55:00,54.44,54.72,54.44,54.65,47600.0,31.4232,31.5848,31.4232,31.5444,47600.0
2006-06-30 11:00:00,54.65,54.73,54.65,54.7,93000.0,31.5444,31.5906,31.5444,31.5733,93000.0
2006-06-30 11:05:00,54.68,54.71,54.51,54.58,39900.0,31.5617,31.579,31.4636,31.504,39900.0
2006-06-30 11:10:00,54.59,54.64,54.52,54.63,17500.0,31.5098,31.5386,31.4694,31.5329,17500.0
2006-06-30 11:15:00,54.65,54.87,54.63,54.7,41900.0,31.5444,31.6714,31.5329,31.5733,41900.0
2006-06-30 11:20:00,54.71,54.85,54.63,54.82,33300.0,31.579,31.6598,31.5329,31.6425,33300.0
2006-06-30 11:25:00,54.89,54.89,54.75,54.77,63700.0,31.6829,31.6829,31.6021,31.6137,63700.0
2006-06-30 11:30:00,54.77,54.77,54.62,54.7,38000.0,31.6137,31.6137,31.5271,31.5733,38000.0
2006-06-30 11:35:00,54.7,54.73,54.56,54.59,36400.0,31.5733,31.5906,31.4925,31.5098,36400.0
2006-06-30 11:40:00,54.62,54.76,54.62,54.76,30400.0,31.5271,31.6079,31.5271,31.6079,30400.0
2006-06-30 11:45:00,54.76,54.86,54.71,54.8,34800.0,31.6079,31.6656,31.579,31.631,34800.0
2006-06-30 11:50:00,54.79,54.8,54.67,54.77,29500.0,31.6252,31.631,31.5559,31.6137,29500.0
2006-06-30 11:55:00,54.77,54.85,54.77,54.82,13700.0,31.6137,31.6598,31.6137,31.6425,13700.0
2006-06-30 12:00:00,54.84,54.87,54.81,54.87,14900.0,31.6541,31.6714,31.6368,31.6714,14900.0
2006-06-30 12:05:00,54.85,54.87,54.69,54.77,22600.0,31.6598,31.6714,31.5675,31.6137,22600.0
2006-06-30 12:10:00,54.77,54.8,54.67,54.7,12900.0,31.6137,31.631,31.5559,31.5733,12900.0
2006-06-30 12:15:00,54.69,54.69,54.55,54.6,12600.0,31.5675,31.5675,31.4867,31.5155,12600.0
2006-06-30 12:20:00,54.58,54.6,54.55,54.6,23000.0,31.504,31.5155,31.4867,31.5155,23000.0
2006-06-30 12:25:00,54.6,54.6,54.51,54.6,50300.0,31.5155,31.5155,31.4636,31.5155,50300.0
2006-06-30 12:30:00,54.6,54.61,54.52,54.58,32400.0,31.5155,31.5213,31.4694,31.504,32400.0
2006-06-30 12:35:00,54.58,54.65,54.57,54.57,13300.0,31.504,31.5444,31.4982,31.4982,13300.0
2006-06-30 12:40:00,54.55,54.6,54.51,54.59,16400.0,31.4867,31.5155,31.4636,31.5098,16400.0
2006-06-30 12:45:00,54.59,54.6,54.41,54.41,29100.0,31.5098,31.5155,31.4059,31.4059,29100.0
2006-06-30 12:50:00,54.41,54.57,54.33,54.53,38000.0,31.4059,31.4982,31.3597,31.4751,38000.0
2006-06-30 12:55:00,54.5,54.51,54.45,54.47,11100.0,31.4578,31.4636,31.429,31.4405,11100.0
2006-06-30 13:00:00,54.48,54.5,54.44,54.45,8100.0,31.4463,31.4578,31.4232,31.429,8100.0
2006-06-30 13:05:00,54.42,54.42,54.37,54.41,27800.0,31.4116,31.4116,31.3828,31.4059,27800.0
2006-06-30 13:10:00,54.39,54.41,54.26,54.27,28100.0,31.3943,31.4059,31.3193,31.3251,28100.0
2006-06-30 13:15:00,54.25,54.25,54.21,54.23,21200.0,31.3135,31.3135,31.2904,31.302,21200.0
2006-06-30 13:20:00,54.23,54.23,54.11,54.15,39600.0,31.302,31.302,31.2327,31.2558,39600.0
2006-06-30 13:25:00,54.11,54.15,54.08,54.11,16800.0,31.2327,31.2558,31.2154,31.2327,16800.0
2006-06-30 13:30:00,54.1,54.24,54.06,54.21,29700.0,31.2269,31.3077,31.2039,31.2904,29700.0
2006-06-30 13:35:00,54.24,54.28,54.23,54.24,16300.0,31.3077,31.3308,31.302,31.3077,16300.0
2006-06-30 13:40:00,54.24,54.24,54.16,54.17,18700.0,31.3077,31.3077,31.2616,31.2673,18700.0
2006-06-30 13:45:00,54.17,54.31,54.15,54.31,16400.0,31.2673,31.3482,31.2558,31.3482,16400.0
2006-06-30 13:50:00,54.32,54.5,54.32,54.41,31100.0,31.3539,31.4578,31.3539,31.4059,31100.0
2006-06-30 13:55:00,54.43,54.44,54.37,54.4,16400.0,31.4174,31.4232,31.3828,31.4001,16400.0
2006-06-30 14:00:00,54.39,54.49,54.29,54.47,28900.0,31.3943,31.4521,31.3366,31.4405,28900.0
2006-06-30 14:05:00,54.49,54.62,54.47,54.53,22000.0,31.4521,31.5271,31.4405,31.4751,22000.0
2006-06-30 14:10:00,54.54,54.6,54.5,54.53,54200.0,31.4809,31.5155,31.4578,31.4751,54200.0
2006-06-30 14:15:00,54.53,54.53,54.37,54.37,67200.0,31.4751,31.4751,31.3828,31.3828,67200.0
2006-06-30 14:20:00,54.39,54.48,54.34,54.47,45800.0,31.3943,31.4463,31.3655,31.4405,45800.0
2006-06-30 14:25:00,54.49,54.58,54.48,54.57,47700.0,31.4521,31.504,31.4463,31.4982,47700.0
2006-06-30 14:30:00,54.55,54.56,54.4,54.44,46700.0,31.4867,31.4925,31.4001,31.4232,46700.0
2006-06-30 14:35:00,54.44,54.47,54.41,54.47,42400.0,31.4232,31.4405,31.4059,31.4405,42400.0
2006-06-30 14:40:00,54.46,54.49,54.42,54.44,47700.0,31.4347,31.4521,31.4116,31.4232,47700.0
2006-06-30 14:45:00,54.44,54.46,54.36,54.42,42100.0,31.4232,31.4347,31.377,31.4116,42100.0
2006-06-30 14:50:00,54.4,54.57,54.4,54.55,73100.0,31.4001,31.4982,31.4001,31.4867,73100.0
2006-06-30 14:55:00,54.55,54.77,54.55,54.72,41900.0,31.4867,31.6137,31.4867,31.5848,41900.0
2006-06-30 15:00:00,54.75,54.78,54.7,54.75,48400.0,31.6021,31.6194,31.5733,31.6021,48400.0
2006-06-30 15:05:00,54.75,54.86,54.74,54.84,33700.0,31.6021,31.6656,31.5964,31.6541,33700.0
2006-06-30 15:10:00,54.83,54.86,54.61,54.65,31200.0,31.6483,31.6656,31.5213,31.5444,31200.0
2006-06-30 15:15:00,54.65,54.68,54.57,54.63,23600.0,31.5444,31.5617,31.4982,31.5329,23600.0
2006-06-30 15:20:00,54.64,54.68,54.32,54.36,62100.0,31.5386,31.5617,31.3539,31.377,62100.0
2006-06-30 15:25:00,54.36,54.36,54.22,54.22,73800.0,31.377,31.377,31.2962,31.2962,73800.0
2006-06-30 15:30:00,54.21,54.23,54.14,54.14,90700.0,31.2904,31.302,31.25,31.25,90700.0
2006-06-30 15:35:00,54.14,54.14,54.08,54.09,91000.0,31.25,31.25,31.2154,31.2212,91000.0
2006-06-30 15:40:00,54.1,54.13,54.0,54.03,95200.0,31.2269,31.2443,31.1692,31.1865,95200.0
2006-06-30 15:45:00,54.03,54.17,54.02,54.1,84700.0,31.1865,31.2673,31.1808,31.2269,84700.0
2006-06-30 15:50:00,54.1,54.41,54.1,54.4,103100.0,31.2269,31.4059,31.2269,31.4001,103100.0
2006-06-30 15:55:00,54.39,54.4,54.29,54.33,124900.0,31.3943,31.4001,31.3366,31.3597,124900.0
2006-07-03 09:30:00,55.5,55.56,55.06,55.17,122600.0,32.035,32.0697,31.7811,31.8446,122600.0
2006-07-03 09:35:00,55.15,55.21,54.91,55.02,63600.0,31.833,31.8676,31.6945,31.758,63600.0
2006-07-03 09:40:00,54.96,55.24,54.96,55.2,80900.0,31.7233,31.885,31.7233,31.8619,80900.0
2006-07-03 09:45:00,55.2,55.38,55.18,55.36,57900.0,31.8619,31.9658,31.8503,31.9542,57900.0
2006-07-03 09:50:00,55.36,55.6,55.36,55.6,63900.0,31.9542,32.0928,31.9542,32.0928,63900.0
2006-07-03 09:55:00,55.6,55.7,55.43,55.43,87400.0,32.0928,32.1505,31.9946,31.9946,87400.0
2006-07-03 10:00:00,55.43,55.43,55.1,55.21,59000.0,31.9946,31.9946,31.8041,31.8676,59000.0
2006-07-03 10:05:00,55.22,55.48,55.22,55.45,58700.0,31.8734,32.0235,31.8734,32.0062,58700.0
2006-07-03 10:10:00,55.48,55.54,55.33,55.34,123300.0,32.0235,32.0581,31.9369,31.9427,123300.0
2006-07-03 10:15:00,55.35,55.35,55.23,55.25,39200.0,31.9485,31.9485,31.8792,31.8907,39200.0
2006-07-03 10:20:00,55.25,55.3,55.16,55.3,50900.0,31.8907,31.9196,31.8388,31.9196,50900.0
2006-07-03 10:25:00,55.31,55.31,55.22,55.27,45300.0,31.9254,31.9254,31.8734,31.9023,45300.0
2006-07-03 10:30:00,55.24,55.44,55.24,55.43,40200.0,31.885,32.0004,31.885,31.9946,40200.0
2006-07-03 10:35:00,55.44,55.52,55.42,55.51,61600.0,32.0004,32.0466,31.9889,32.0408,61600.0
2006-07-03 10:40:00,55.5,55.52,55.37,55.37,63400.0,32.035,32.0466,31.96,31.96,63400.0
2006-07-03 10:45:00,55.37,55.46,55.36,55.45,47700.0,31.96,32.0119,31.9542,32.0062,47700.0
2006-07-03 10:50:00,55.45,55.47,55.42,55.46,45200.0,32.0062,32.0177,31.9889,32.0119,45200.0
2006-07-03 10:55:00,55.45,55.52,55.45,55.49,60900.0,32.0062,32.0466,32.0062,32.0293,60900.0
2006-07-03 11:00:00,55.48,55.52,55.4,55.43,33700.0,32.0235,32.0466,31.9773,31.9946,33700.0
2006-07-03 11:05:00,55.42,55.48,55.41,55.46,39100.0,31.9889,32.0235,31.9831,32.0119,39100.0
2006-07-03 11:10:00,55.46,55.48,55.42,55.45,32600.0,32.0119,32.0235,31.9889,32.0062,32600.0
2006-07-03 11:15:00,55.44,55.54,55.41,55.52,57400.0,32.0004,32.0581,31.9831,32.0466,57400.0
2006-07-03 11:20:00,55.52,55.53,55.48,55.48,35100.0,32.0466,32.0523,32.0235,32.0235,35100.0
2006-07-03 11:25:00,55.49,55.6,55.48,55.55,57700.0,32.0293,32.0928,32.0235,32.0639,57700.0
2006-07-03 11:30:00,55.54,55.54,55.47,55.47,52300.0,32.0581,32.0581,32.0177,32.0177,52300.0
2006-07-03 11:35:00,55.47,55.54,55.44,55.54,29600.0,32.0177,32.0581,32.0004,32.0581,29600.0
2006-07-03 11:40:00,55.55,55.61,55.51,55.55,51800.0,32.0639,32.0985,32.0408,32.0639,51800.0
2006-07-03 11:45:00,55.55,55.64,55.54,55.64,51300.0,32.0639,32.1158,32.0581,32.1158,51300.0
2006-07-03 11:50:00,55.64,55.64,55.58,55.6,32700.0,32.1158,32.1158,32.0812,32.0928,32700.0
2006-07-03 11:55:00,55.61,55.63,55.53,55.55,36100.0,32.0985,32.1101,32.0523,32.0639,36100.0
2006-07-03 12:00:00,55.54,55.64,55.54,55.64,36100.0,32.0581,32.1158,32.0581,32.1158,36100.0
2006-07-03 12:05:00,55.65,55.65,55.58,55.6,39200.0,32.1216,32.1216,32.0812,32.0928,39200.0
2006-07-03 12:10:00,55.6,55.64,55.57,55.6,28100.0,32.0928,32.1158,32.0754,32.0928,28100.0
2006-07-03 12:15:00,55.62,55.65,55.6,55.62,35100.0,32.1043,32.1216,32.0928,32.1043,35100.0
2006-07-03 12:20:00,55.62,55.66,55.6,55.66,44000.0,32.1043,32.1274,32.0928,32.1274,44000.0
2006-07-03 12:25:00,55.66,55.72,55.65,55.69,47200.0,32.1274,32.162,32.1216,32.1447,47200.0
2006-07-03 12:30:00,55.68,55.73,55.67,55.71,32600.0,32.1389,32.1678,32.1332,32.1562,32600.0
2006-07-03 12:35:00,55.73,55.78,55.7,55.76,44300.0,32.1678,32.1966,32.1505,32.1851,44300.0
2006-07-03 12:40:00,55.78,55.88,55.77,55.84,51400.0,32.1966,32.2544,32.1909,32.2313,51400.0
2006-07-03 12:45:00,55.86,55.86,55.76,55.79,68900.0,32.2428,32.2428,32.1851,32.2024,68900.0
2006-07-03 12:50:00,55.79,55.93,55.77,55.93,55600.0,32.2024,32.2832,32.1909,32.2832,55600.0
2006-07-03 12:55:00,55.92,55.93,55.89,55.91,56500.0,32.2775,32.2832,32.2601,32.2717,56500.0
2006-07-03 13:00:00,55.9,55.94,55.9,55.94,33200.0,32.2659,32.289,32.2659,32.289,33200.0
2006-07-03 13:05:00,55.94,55.94,55.94,55.94,0.0,32.289,32.289,32.289,32.289,0.0
2006-07-03 13:10:00,55.94,55.94,55.94,55.94,0.0,32.289,32.289,32.289,32.289,0.0
2006-07-03 13:15:00,55.94,55.94,55.94,55.94,0.0,32.289,32.289,32.289,32.289,0.0
2006-07-03 13:20:00,54.99,54.99,54.99,54.99,200.0,31.7407,31.7407,31.7407,31.7407,200.0
2006-07-03 13:25:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 13:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 13:35:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 13:40:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 13:45:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 13:50:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 13:55:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:00:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:05:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:10:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:15:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:20:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:25:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:35:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:40:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:45:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:50:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:55:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:00:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:05:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:10:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:15:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:20:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:25:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:35:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:40:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:45:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:50:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:55:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-05 09:30:00,55.2,55.37,54.53,54.53,79400.0,31.8619,31.96,31.4751,31.4751,79400.0
2006-07-05 09:35:00,54.6,54.77,54.5,54.55,75400.0,31.5155,31.6137,31.4578,31.4867,75400.0
2006-07-05 09:40:00,54.55,54.61,54.13,54.13,63400.0,31.4867,31.5213,31.2443,31.2443,63400.0
2006-07-05 09:45:00,54.13,54.5,54.13,54.29,58100.0,31.2443,31.4578,31.2443,31.3366,58100.0
2006-07-05 09:50:00,54.3,54.32,54.21,54.32,49000.0,31.3424,31.3539,31.2904,31.3539,49000.0
2006-07-05 09:55:00,54.3,54.35,54.15,54.25,113200.0,31.3424,31.3712,31.2558,31.3135,113200.0
2006-07-05 10:00:00,54.24,54.39,54.16,54.24,64600.0,31.3077,31.3943,31.2616,31.3077,64600.0
2006-07-05 10:05:00,54.24,54.27,53.72,53.86,64300.0,31.3077,31.3251,31.0076,31.0884,64300.0
2006-07-05 10:10:00,53.85,53.93,53.8,53.85,51200.0,31.0826,31.1288,31.0538,31.0826,51200.0
2006-07-05 10:15:00,53.85,54.0,53.72,53.79,79000.0,31.0826,31.1692,31.0076,31.048,79000.0
2006-07-05 10:20:00,53.79,53.87,53.79,53.8,46800.0,31.048,31.0942,31.048,31.0538,46800.0
2006-07-05 10:25:00,53.8,54.19,53.79,54.11,66300.0,31.0538,31.2789,31.048,31.2327,66300.0
2006-07-05 10:30:00,54.09,54.11,53.75,53.79,32800.0,31.2212,31.2327,31.0249,31.048,32800.0
2006-07-05 10:35:00,53.79,53.93,53.76,53.9,33300.0,31.048,31.1288,31.0307,31.1115,33300.0
2006-07-05 10:40:00,53.93,53.95,53.86,53.87,34100.0,31.1288,31.1404,31.0884,31.0942,34100.0
2006-07-05 10:45:00,53.87,54.0,53.6,53.61,51200.0,31.0942,31.1692,30.9383,30.9441,51200.0
2006-07-05 10:50:00,53.59,53.6,53.45,53.56,49500.0,30.9326,30.9383,30.8518,30.9152,49500.0
2006-07-05 10:55:00,53.55,53.56,53.22,53.35,48100.0,30.9095,30.9152,30.719,30.794,48100.0
2006-07-05 11:00:00,53.35,53.63,53.35,53.54,64300.0,30.794,30.9557,30.794,30.9037,64300.0
2006-07-05 11:05:00,53.56,53.66,53.51,53.52,43900.0,30.9152,30.973,30.8864,30.8922,43900.0
2006-07-05 11:10:00,53.52,53.52,53.37,53.49,39400.0,30.8922,30.8922,30.8056,30.8748,39400.0
2006-07-05 11:15:00,53.47,53.48,53.25,53.27,34600.0,30.8633,30.8691,30.7363,30.7479,34600.0
2006-07-05 11:20:00,53.26,53.3,53.11,53.17,56400.0,30.7421,30.7652,30.6555,30.6901,56400.0
2006-07-05 11:25:00,53.16,53.3,53.12,53.2,39700.0,30.6844,30.7652,30.6613,30.7075,39700.0
2006-07-05 11:30:00,53.21,53.51,53.21,53.48,25900.0,30.7132,30.8864,30.7132,30.8691,25900.0
2006-07-05 11:35:00,53.48,53.79,53.45,53.79,43400.0,30.8691,31.048,30.8518,31.048,43400.0
2006-07-05 11:40:00,53.8,53.91,53.79,53.85,34300.0,31.0538,31.1173,31.048,31.0826,34300.0
2006-07-05 11:45:00,53.81,53.93,53.77,53.82,24800.0,31.0596,31.1288,31.0365,31.0653,24800.0
2006-07-05 11:50:00,53.82,53.82,53.67,53.8,34300.0,31.0653,31.0653,30.9787,31.0538,34300.0
2006-07-05 11:55:00,53.8,54.09,53.79,54.04,41400.0,31.0538,31.2212,31.048,31.1923,41400.0
2006-07-05 12:00:00,54.04,54.24,53.97,54.0,48700.0,31.1923,31.3077,31.1519,31.1692,48700.0
2006-07-05 12:05:00,54.0,54.14,53.98,54.07,42600.0,31.1692,31.25,31.1577,31.2096,42600.0
2006-07-05 12:10:00,54.03,54.23,54.03,54.16,22600.0,31.1865,31.302,31.1865,31.2616,22600.0
2006-07-05 12:15:00,54.13,54.3,54.13,54.27,36700.0,31.2443,31.3424,31.2443,31.3251,36700.0
2006-07-05 12:20:00,54.23,54.29,54.16,54.24,49600.0,31.302,31.3366,31.2616,31.3077,49600.0
2006-07-05 12:25:00,54.22,54.28,54.18,54.27,39600.0,31.2962,31.3308,31.2731,31.3251,39600.0
2006-07-05 12:30:00,54.28,54.32,54.05,54.1,42200.0,31.3308,31.3539,31.1981,31.2269,42200.0
2006-07-05 12:35:00,54.08,54.13,54.02,54.09,21200.0,31.2154,31.2443,31.1808,31.2212,21200.0
2006-07-05 12:40:00,54.1,54.11,54.04,54.06,16100.0,31.2269,31.2327,31.1923,31.2039,16100.0
2006-07-05 12:45:00,54.06,54.24,54.05,54.24,21100.0,31.2039,31.3077,31.1981,31.3077,21100.0
2006-07-05 12:50:00,54.24,54.33,54.24,54.29,24200.0,31.3077,31.3597,31.3077,31.3366,24200.0
2006-07-05 12:55:00,54.3,54.33,54.25,54.28,25000.0,31.3424,31.3597,31.3135,31.3308,25000.0
2006-07-05 13:00:00,54.29,54.33,54.18,54.31,22400.0,31.3366,31.3597,31.2731,31.3482,22400.0
2006-07-05 13:05:00,54.28,54.31,54.08,54.23,37500.0,31.3308,31.3482,31.2154,31.302,37500.0
2006-07-05 13:10:00,54.2,54.36,54.07,54.36,37000.0,31.2847,31.377,31.2096,31.377,37000.0
2006-07-05 13:15:00,54.36,54.46,54.27,54.46,40600.0,31.377,31.4347,31.3251,31.4347,40600.0
2006-07-05 13:20:00,54.46,54.55,54.29,54.36,55100.0,31.4347,31.4867,31.3366,31.377,55100.0
2006-07-05 13:25:00,54.35,54.38,54.27,54.28,49500.0,31.3712,31.3886,31.3251,31.3308,49500.0
2006-07-05 13:30:00,54.28,54.44,54.26,54.43,70600.0,31.3308,31.4232,31.3193,31.4174,70600.0
2006-07-05 13:35:00,54.4,54.53,54.36,54.42,79800.0,31.4001,31.4751,31.377,31.4116,79800.0
2006-07-05 13:40:00,54.43,54.53,54.41,54.42,97300.0,31.4174,31.4751,31.4059,31.4116,97300.0
2006-07-05 13:45:00,54.42,54.42,54.21,54.24,56300.0,31.4116,31.4116,31.2904,31.3077,56300.0
2006-07-05 13:50:00,54.24,54.27,54.14,54.14,29600.0,31.3077,31.3251,31.25,31.25,29600.0
2006-07-05 13:55:00,54.16,54.16,53.95,54.0,47200.0,31.2616,31.2616,31.1404,31.1692,47200.0
2006-07-05 14:00:00,53.99,54.26,53.97,54.19,48700.0,31.1634,31.3193,31.1519,31.2789,48700.0
2006-07-05 14:05:00,54.19,54.23,54.03,54.06,28600.0,31.2789,31.302,31.1865,31.2039,28600.0
2006-07-05 14:10:00,54.08,54.1,54.01,54.01,27600.0,31.2154,31.2269,31.175,31.175,27600.0
2006-07-05 14:15:00,54.02,54.08,53.96,54.02,36800.0,31.1808,31.2154,31.1461,31.1808,36800.0
2006-07-05 14:20:00,54.02,54.2,54.02,54.17,30100.0,31.1808,31.2847,31.1808,31.2673,30100.0
2006-07-05 14:25:00,54.16,54.26,54.07,54.18,38300.0,31.2616,31.3193,31.2096,31.2731,38300.0
2006-07-05 14:30:00,54.2,54.44,54.17,54.43,33000.0,31.2847,31.4232,31.2673,31.4174,33000.0
2006-07-05 14:35:00,54.41,54.62,54.35,54.35,60600.0,31.4059,31.5271,31.3712,31.3712,60600.0
2006-07-05 14:40:00,54.35,54.47,54.28,54.36,44300.0,31.3712,31.4405,31.3308,31.377,44300.0
2006-07-05 14:45:00,54.32,54.38,54.27,54.3,31200.0,31.3539,31.3886,31.3251,31.3424,31200.0
2006-07-05 14:50:00,54.3,54.39,54.3,54.33,24000.0,31.3424,31.3943,31.3424,31.3597,24000.0
2006-07-05 14:55:00,54.33,54.4,54.3,54.34,26600.0,31.3597,31.4001,31.3424,31.3655,26600.0
2006-07-05 15:00:00,54.35,54.39,54.25,54.36,28800.0,31.3712,31.3943,31.3135,31.377,28800.0
2006-07-05 15:05:00,54.3,54.33,54.21,54.21,34400.0,31.3424,31.3597,31.2904,31.2904,34400.0
2006-07-05 15:10:00,54.22,54.3,54.17,54.24,27100.0,31.2962,31.3424,31.2673,31.3077,27100.0
2006-07-05 15:15:00,54.24,54.33,54.19,54.19,46300.0,31.3077,31.3597,31.2789,31.2789,46300.0
2006-07-05 15:20:00,54.19,54.19,53.98,54.05,47400.0,31.2789,31.2789,31.1577,31.1981,47400.0
2006-07-05 15:25:00,54.06,54.13,53.98,54.05,48700.0,31.2039,31.2443,31.1577,31.1981,48700.0
2006-07-05 15:30:00,54.05,54.1,53.93,54.05,64800.0,31.1981,31.2269,31.1288,31.1981,64800.0
2006-07-05 15:35:00,54.05,54.2,53.96,54.01,49500.0,31.1981,31.2847,31.1461,31.175,49500.0
2006-07-05 15:40:00,54.02,54.1,54.01,54.07,46200.0,31.1808,31.2269,31.175,31.2096,46200.0
2006-07-05 15:45:00,54.09,54.24,54.06,54.21,61900.0,31.2212,31.3077,31.2039,31.2904,61900.0
2006-07-05 15:50:00,54.21,54.28,54.04,54.09,55900.0,31.2904,31.3308,31.1923,31.2212,55900.0
2006-07-05 15:55:00,54.08,54.12,54.01,54.02,91900.0,31.2154,31.2385,31.175,31.1808,91900.0
2006-07-06 09:30:00,54.21,54.57,54.14,54.5,71000.0,31.2904,31.4982,31.25,31.4578,71000.0
2006-07-06 09:35:00,54.6,54.71,54.32,54.38,52400.0,31.5155,31.579,31.3539,31.3886,52400.0
2006-07-06 09:40:00,54.34,54.54,54.06,54.06,49100.0,31.3655,31.4809,31.2039,31.2039,49100.0
2006-07-06 09:45:00,54.06,54.36,54.06,54.16,101900.0,31.2039,31.377,31.2039,31.2616,101900.0
2006-07-06 09:50:00,54.19,54.36,54.16,54.23,44400.0,31.2789,31.377,31.2616,31.302,44400.0
2006-07-06 09:55:00,54.24,54.35,54.1,54.35,37300.0,31.3077,31.3712,31.2269,31.3712,37300.0
2006-07-06 10:00:00,54.35,54.5,54.11,54.12,67900.0,31.3712,31.4578,31.2327,31.2385,67900.0
2006-07-06 10:05:00,54.14,54.14,53.75,53.91,140200.0,31.25,31.25,31.0249,31.1173,140200.0
2006-07-06 10:10:00,53.9,53.94,53.79,53.89,84500.0,31.1115,31.1346,31.048,31.1057,84500.0
2006-07-06 10:15:00,53.89,54.18,53.8,54.11,72200.0,31.1057,31.2731,31.0538,31.2327,72200.0
2006-07-06 10:20:00,54.11,54.14,54.0,54.04,54200.0,31.2327,31.25,31.1692,31.1923,54200.0
2006-07-06 10:25:00,54.02,54.14,54.0,54.05,65400.0,31.1808,31.25,31.1692,31.1981,65400.0
2006-07-06 10:30:00,54.07,54.13,54.02,54.1,31800.0,31.2096,31.2443,31.1808,31.2269,31800.0
2006-07-06 10:35:00,54.1,54.1,54.0,54.07,47400.0,31.2269,31.2269,31.1692,31.2096,47400.0
2006-07-06 10:40:00,54.05,54.11,54.0,54.04,31800.0,31.1981,31.2327,31.1692,31.1923,31800.0
2006-07-06 10:45:00,54.03,54.05,54.0,54.03,27400.0,31.1865,31.1981,31.1692,31.1865,27400.0
2006-07-06 10:50:00,54.03,54.11,54.03,54.08,33000.0,31.1865,31.2327,31.1865,31.2154,33000.0
2006-07-06 10:55:00,54.07,54.13,54.0,54.09,40300.0,31.2096,31.2443,31.1692,31.2212,40300.0
2006-07-06 11:00:00,54.13,54.15,54.07,54.11,34100.0,31.2443,31.2558,31.2096,31.2327,34100.0
2006-07-06 11:05:00,54.11,54.14,53.92,54.0,46300.0,31.2327,31.25,31.123,31.1692,46300.0
2006-07-06 11:10:00,54.0,54.0,53.96,53.99,45700.0,31.1692,31.1692,31.1461,31.1634,45700.0
2006-07-06 11:15:00,53.99,54.0,53.96,53.98,19500.0,31.1634,31.1692,31.1461,31.1577,19500.0
2006-07-06 11:20:00,53.97,54.0,53.92,53.95,15700.0,31.1519,31.1692,31.123,31.1404,15700.0
2006-07-06 11:25:00,53.96,54.0,53.95,53.99,37900.0,31.1461,31.1692,31.1404,31.1634,37900.0
2006-07-06 11:30:00,54.0,54.1,53.99,54.02,48700.0,31.1692,31.2269,31.1634,31.1808,48700.0
2006-07-06 11:35:00,54.04,54.05,53.95,54.0,10500.0,31.1923,31.1981,31.1404,31.1692,10500.0
2006-07-06 11:40:00,54.02,54.02,53.91,53.92,29400.0,31.1808,31.1808,31.1173,31.123,29400.0
2006-07-06 11:45:00,53.92,53.99,53.91,53.94,12700.0,31.123,31.1634,31.1173,31.1346,12700.0
2006-07-06 11:50:00,53.94,53.94,53.79,53.88,22000.0,31.1346,31.1346,31.048,31.1,22000.0
2006-07-06 11:55:00,53.88,53.89,53.77,53.77,20600.0,31.1,31.1057,31.0365,31.0365,20600.0
2006-07-06 12:00:00,53.76,53.83,53.7,53.82,23700.0,31.0307,31.0711,30.9961,31.0653,23700.0
2006-07-06 12:05:00,53.82,53.87,53.8,53.84,36100.0,31.0653,31.0942,31.0538,31.0769,36100.0
2006-07-06 12:10:00,53.84,53.86,53.79,53.79,24500.0,31.0769,31.0884,31.048,31.048,24500.0
2006-07-06 12:15:00,53.81,53.81,53.51,53.59,64100.0,31.0596,31.0596,30.8864,30.9326,64100.0
2006-07-06 12:20:00,53.59,53.59,53.44,53.52,52000.0,30.9326,30.9326,30.846,30.8922,52000.0
2006-07-06 12:25:00,53.52,53.55,53.45,53.49,48500.0,30.8922,30.9095,30.8518,30.8748,48500.0
2006-07-06 12:30:00,53.49,53.49,53.44,53.45,26300.0,30.8748,30.8748,30.846,30.8518,26300.0
2006-07-06 12:35:00,53.45,53.46,53.36,53.37,25700.0,30.8518,30.8575,30.7998,30.8056,25700.0
2006-07-06 12:40:00,53.37,53.37,53.25,53.35,36700.0,30.8056,30.8056,30.7363,30.794,36700.0
2006-07-06 12:45:00,53.35,53.38,53.3,53.31,24500.0,30.794,30.8114,30.7652,30.7709,24500.0
2006-07-06 12:50:00,53.3,53.31,53.28,53.28,63800.0,30.7652,30.7709,30.7536,30.7536,63800.0
2006-07-06 12:55:00,53.28,53.42,53.24,53.35,48400.0,30.7536,30.8344,30.7305,30.794,48400.0
2006-07-06 13:00:00,53.36,53.41,53.29,53.33,29200.0,30.7998,30.8287,30.7594,30.7825,29200.0
2006-07-06 13:05:00,53.33,53.41,53.23,53.38,34600.0,30.7825,30.8287,30.7248,30.8114,34600.0
2006-07-06 13:10:00,53.39,53.43,53.35,53.4,38000.0,30.8171,30.8402,30.794,30.8229,38000.0
2006-07-06 13:15:00,53.39,53.41,53.35,53.39,13500.0,30.8171,30.8287,30.794,30.8171,13500.0
2006-07-06 13:20:00,53.4,53.48,53.4,53.48,15000.0,30.8229,30.8691,30.8229,30.8691,15000.0
2006-07-06 13:25:00,53.47,53.51,53.45,53.48,14000.0,30.8633,30.8864,30.8518,30.8691,14000.0
2006-07-06 13:30:00,53.48,53.53,53.46,53.47,20900.0,30.8691,30.8979,30.8575,30.8633,20900.0
2006-07-06 13:35:00,53.51,53.58,53.49,53.58,19900.0,30.8864,30.9268,30.8748,30.9268,19900.0
2006-07-06 13:40:00,53.6,53.78,53.59,53.78,35600.0,30.9383,31.0422,30.9326,31.0422,35600.0
2006-07-06 13:45:00,53.78,53.85,53.7,53.74,43800.0,31.0422,31.0826,30.9961,31.0191,43800.0
2006-07-06 13:50:00,53.73,53.77,53.61,53.61,28900.0,31.0134,31.0365,30.9441,30.9441,28900.0
2006-07-06 13:55:00,53.61,53.61,53.54,53.57,40600.0,30.9441,30.9441,30.9037,30.921,40600.0
2006-07-06 14:00:00,53.56,53.58,53.52,53.52,26000.0,30.9152,30.9268,30.8922,30.8922,26000.0
2006-07-06 14:05:00,53.51,53.52,53.23,53.25,79600.0,30.8864,30.8922,30.7248,30.7363,79600.0
2006-07-06 14:10:00,53.25,53.26,53.14,53.19,70400.0,30.7363,30.7421,30.6728,30.7017,70400.0
2006-07-06 14:15:00,53.18,53.22,53.03,53.04,79000.0,30.6959,30.719,30.6093,30.6151,79000.0
2006-07-06 14:20:00,53.08,53.14,53.04,53.11,30100.0,30.6382,30.6728,30.6151,30.6555,30100.0
2006-07-06 14:25:00,53.13,53.19,53.08,53.15,30500.0,30.667,30.7017,30.6382,30.6786,30500.0
2006-07-06 14:30:00,53.15,53.21,53.03,53.19,46800.0,30.6786,30.7132,30.6093,30.7017,46800.0
2006-07-06 14:35:00,53.19,53.2,53.1,53.17,40700.0,30.7017,30.7075,30.6497,30.6901,40700.0
2006-07-06 14:40:00,53.17,53.2,53.06,53.19,35400.0,30.6901,30.7075,30.6266,30.7017,35400.0
2006-07-06 14:45:00,53.19,53.36,53.19,53.25,27600.0,30.7017,30.7998,30.7017,30.7363,27600.0
2006-07-06 14:50:00,53.25,53.39,53.22,53.38,28200.0,30.7363,30.8171,30.719,30.8114,28200.0
2006-07-06 14:55:00,53.38,53.45,53.26,53.27,34400.0,30.8114,30.8518,30.7421,30.7479,34400.0
2006-07-06 15:00:00,53.24,53.33,53.18,53.31,34500.0,30.7305,30.7825,30.6959,30.7709,34500.0
2006-07-06 15:05:00,53.29,53.4,53.28,53.37,36100.0,30.7594,30.8229,30.7536,30.8056,36100.0
2006-07-06 15:10:00,53.39,53.41,53.28,53.38,33700.0,30.8171,30.8287,30.7536,30.8114,33700.0
2006-07-06 15:15:00,53.38,53.38,53.18,53.19,36800.0,30.8114,30.8114,30.6959,30.7017,36800.0
2006-07-06 15:20:00,53.19,53.41,53.18,53.4,37300.0,30.7017,30.8287,30.6959,30.8229,37300.0
2006-07-06 15:25:00,53.42,53.45,53.27,53.27,30400.0,30.8344,30.8518,30.7479,30.7479,30400.0
2006-07-06 15:30:00,53.28,53.31,53.2,53.3,31800.0,30.7536,30.7709,30.7075,30.7652,31800.0
2006-07-06 15:35:00,53.27,53.37,53.27,53.3,31400.0,30.7479,30.8056,30.7479,30.7652,31400.0
2006-07-06 15:40:00,53.32,53.46,53.31,53.42,63200.0,30.7767,30.8575,30.7709,30.8344,63200.0
2006-07-06 15:45:00,53.43,53.5,53.38,53.44,60700.0,30.8402,30.8806,30.8114,30.846,60700.0
2006-07-06 15:50:00,53.44,53.52,53.42,53.49,55600.0,30.846,30.8922,30.8344,30.8748,55600.0
2006-07-06 15:55:00,53.49,53.49,53.39,53.41,40300.0,30.8748,30.8748,30.8171,30.8287,40300.0
2006-07-07 09:30:00,53.01,53.23,53.0,53.1,39600.0,30.5978,30.7248,30.592,30.6497,39600.0
2006-07-07 09:35:00,53.09,53.15,52.85,53.11,74400.0,30.644,30.6786,30.5054,30.6555,74400.0
2006-07-07 09:40:00,53.13,53.78,53.13,53.47,49300.0,30.667,31.0422,30.667,30.8633,49300.0
2006-07-07 09:45:00,53.51,53.57,53.23,53.32,47800.0,30.8864,30.921,30.7248,30.7767,47800.0
2006-07-07 09:50:00,53.32,53.42,53.24,53.4,67000.0,30.7767,30.8344,30.7305,30.8229,67000.0
2006-07-07 09:55:00,53.41,53.57,53.39,53.54,52300.0,30.8287,30.921,30.8171,30.9037,52300.0
2006-07-07 10:00:00,53.54,53.63,53.5,53.62,56800.0,30.9037,30.9557,30.8806,30.9499,56800.0
2006-07-07 10:05:00,53.65,54.05,53.62,54.04,82800.0,30.9672,31.1981,30.9499,31.1923,82800.0
2006-07-07 10:10:00,54.04,54.26,54.04,54.17,119100.0,31.1923,31.3193,31.1923,31.2673,119100.0
2006-07-07 10:15:00,54.18,54.25,54.07,54.08,49800.0,31.2731,31.3135,31.2096,31.2154,49800.0
2006-07-07 10:20:00,54.07,54.16,54.0,54.0,45500.0,31.2096,31.2616,31.1692,31.1692,45500.0
2006-07-07 10:25:00,54.0,54.17,53.91,54.09,38700.0,31.1692,31.2673,31.1173,31.2212,38700.0
2006-07-07 10:30:00,54.1,54.14,53.83,53.83,41000.0,31.2269,31.25,31.0711,31.0711,41000.0
2006-07-07 10:35:00,53.9,54.07,53.84,53.99,46100.0,31.1115,31.2096,31.0769,31.1634,46100.0
2006-07-07 10:40:00,53.99,54.16,53.99,54.09,77200.0,31.1634,31.2616,31.1634,31.2212,77200.0
2006-07-07 10:45:00,54.09,54.39,54.09,54.32,47200.0,31.2212,31.3943,31.2212,31.3539,47200.0
2006-07-07 10:50:00,54.35,54.39,54.29,54.3,21400.0,31.3712,31.3943,31.3366,31.3424,21400.0
2006-07-07 10:55:00,54.3,54.41,54.28,54.31,40700.0,31.3424,31.4059,31.3308,31.3482,40700.0
2006-07-07 11:00:00,54.31,54.41,53.83,54.33,55300.0,31.3482,31.4059,31.0711,31.3597,55300.0
2006-07-07 11:05:00,54.37,54.54,54.32,54.48,46700.0,31.3828,31.4809,31.3539,31.4463,46700.0
2006-07-07 11:10:00,54.45,54.55,54.45,54.52,35300.0,31.429,31.4867,31.429,31.4694,35300.0
2006-07-07 11:15:00,54.5,54.64,54.5,54.58,32800.0,31.4578,31.5386,31.4578,31.504,32800.0
2006-07-07 11:20:00,54.6,54.61,54.52,54.61,38200.0,31.5155,31.5213,31.4694,31.5213,38200.0
2006-07-07 11:25:00,54.63,54.64,54.56,54.6,33500.0,31.5329,31.5386,31.4925,31.5155,33500.0
2006-07-07 11:30:00,54.6,54.69,54.54,54.67,62700.0,31.5155,31.5675,31.4809,31.5559,62700.0
2006-07-07 11:35:00,54.68,54.94,54.67,54.89,40000.0,31.5617,31.7118,31.5559,31.6829,40000.0
2006-07-07 11:40:00,54.85,55.04,54.85,54.92,62600.0,31.6598,31.7695,31.6598,31.7003,62600.0
2006-07-07 11:45:00,54.91,54.94,54.87,54.89,37100.0,31.6945,31.7118,31.6714,31.6829,37100.0
2006-07-07 11:50:00,54.88,54.98,54.86,54.89,37600.0,31.6772,31.7349,31.6656,31.6829,37600.0
2006-07-07 11:55:00,54.88,54.9,54.75,54.75,26000.0,31.6772,31.6887,31.6021,31.6021,26000.0
2006-07-07 12:00:00,54.74,54.82,54.69,54.69,21100.0,31.5964,31.6425,31.5675,31.5675,21100.0
2006-07-07 12:05:00,54.69,54.77,54.67,54.75,25400.0,31.5675,31.6137,31.5559,31.6021,25400.0
2006-07-07 12:10:00,54.75,54.81,54.69,54.75,29400.0,31.6021,31.6368,31.5675,31.6021,29400.0
2006-07-07 12:15:00,54.76,54.76,54.67,54.73,15900.0,31.6079,31.6079,31.5559,31.5906,15900.0
2006-07-07 12:20:00,54.73,54.82,54.71,54.77,23400.0,31.5906,31.6425,31.579,31.6137,23400.0
2006-07-07 12:25:00,54.77,54.9,54.77,54.9,37200.0,31.6137,31.6887,31.6137,31.6887,37200.0
2006-07-07 12:30:00,54.89,54.94,54.76,54.79,38000.0,31.6829,31.7118,31.6079,31.6252,38000.0
2006-07-07 12:35:00,54.8,54.8,54.65,54.66,22400.0,31.631,31.631,31.5444,31.5502,22400.0
2006-07-07 12:40:00,54.68,54.73,54.58,54.7,25800.0,31.5617,31.5906,31.504,31.5733,25800.0
2006-07-07 12:45:00,54.7,54.74,54.61,54.68,18400.0,31.5733,31.5964,31.5213,31.5617,18400.0
2006-07-07 12:50:00,54.67,54.72,54.61,54.62,10600.0,31.5559,31.5848,31.5213,31.5271,10600.0
2006-07-07 12:55:00,54.62,54.65,54.5,54.56,42500.0,31.5271,31.5444,31.4578,31.4925,42500.0
2006-07-07 13:00:00,54.56,54.63,54.42,54.42,39500.0,31.4925,31.5329,31.4116,31.4116,39500.0
2006-07-07 13:05:00,54.45,54.51,54.41,54.44,21500.0,31.429,31.4636,31.4059,31.4232,21500.0
2006-07-07 13:10:00,54.43,54.43,54.12,54.3,25600.0,31.4174,31.4174,31.2385,31.3424,25600.0
2006-07-07 13:15:00,54.31,54.33,54.12,54.24,44900.0,31.3482,31.3597,31.2385,31.3077,44900.0
2006-07-07 13:20:00,54.24,54.42,54.24,54.36,22500.0,31.3077,31.4116,31.3077,31.377,22500.0
2006-07-07 13:25:00,54.34,54.35,54.31,54.31,13900.0,31.3655,31.3712,31.3482,31.3482,13900.0
2006-07-07 13:30:00,54.31,54.33,54.17,54.22,16800.0,31.3482,31.3597,31.2673,31.2962,16800.0
2006-07-07 13:35:00,54.23,54.4,54.23,54.32,24700.0,31.302,31.4001,31.302,31.3539,24700.0
2006-07-07 13:40:00,54.32,54.34,54.2,54.31,20200.0,31.3539,31.3655,31.2847,31.3482,20200.0
2006-07-07 13:45:00,54.3,54.44,54.29,54.36,15000.0,31.3424,31.4232,31.3366,31.377,15000.0
2006-07-07 13:50:00,54.38,54.4,54.35,54.4,8600.0,31.3886,31.4001,31.3712,31.4001,8600.0
2006-07-07 13:55:00,54.4,54.4,54.31,54.33,11500.0,31.4001,31.4001,31.3482,31.3597,11500.0
2006-07-07 14:00:00,54.36,54.57,54.31,54.55,19300.0,31.377,31.4982,31.3482,31.4867,19300.0
2006-07-07 14:05:00,54.55,54.61,54.48,54.54,43000.0,31.4867,31.5213,31.4463,31.4809,43000.0
2006-07-07 14:10:00,54.54,54.61,54.49,54.59,25300.0,31.4809,31.5213,31.4521,31.5098,25300.0
2006-07-07 14:15:00,54.59,54.59,54.51,54.51,31200.0,31.5098,31.5098,31.4636,31.4636,31200.0
2006-07-07 14:20:00,54.52,54.54,54.45,54.51,22400.0,31.4694,31.4809,31.429,31.4636,22400.0
2006-07-07 14:25:00,54.51,54.53,54.47,54.47,13100.0,31.4636,31.4751,31.4405,31.4405,13100.0
2006-07-07 14:30:00,54.47,54.52,54.38,54.39,21600.0,31.4405,31.4694,31.3886,31.3943,21600.0
2006-07-07 14:35:00,54.39,54.43,54.28,54.28,25300.0,31.3943,31.4174,31.3308,31.3308,25300.0
2006-07-07 14:40:00,54.29,54.3,53.89,54.15,67400.0,31.3366,31.3424,31.1057,31.2558,67400.0
2006-07-07 14:45:00,54.17,54.26,54.0,54.16,47300.0,31.2673,31.3193,31.1692,31.2616,47300.0
2006-07-07 14:50:00,54.14,54.2,53.9,53.9,36100.0,31.25,31.2847,31.1115,31.1115,36100.0
2006-07-07 14:55:00,53.87,53.99,53.81,53.88,52200.0,31.0942,31.1634,31.0596,31.1,52200.0
2006-07-07 15:00:00,53.9,54.14,53.84,54.03,55300.0,31.1115,31.25,31.0769,31.1865,55300.0
2006-07-07 15:05:00,54.03,54.08,53.95,54.06,19200.0,31.1865,31.2154,31.1404,31.2039,19200.0
2006-07-07 15:10:00,54.06,54.06,53.86,53.93,29900.0,31.2039,31.2039,31.0884,31.1288,29900.0
2006-07-07 15:15:00,53.93,54.12,53.92,54.01,46100.0,31.1288,31.2385,31.123,31.175,46100.0
2006-07-07 15:20:00,54.01,54.03,53.66,53.71,61700.0,31.175,31.1865,30.973,31.0018,61700.0
2006-07-07 15:25:00,53.71,53.89,53.71,53.89,51600.0,31.0018,31.1057,31.0018,31.1057,51600.0
2006-07-07 15:30:00,53.88,53.99,53.86,53.96,42400.0,31.1,31.1634,31.0884,31.1461,42400.0
2006-07-07 15:35:00,53.97,54.0,53.85,54.0,56100.0,31.1519,31.1692,31.0826,31.1692,56100.0
2006-07-07 15:40:00,54.0,54.18,54.0,54.18,45100.0,31.1692,31.2731,31.1692,31.2731,45100.0
2006-07-07 15:45:00,54.18,54.18,53.98,54.07,28200.0,31.2731,31.2731,31.1577,31.2096,28200.0
2006-07-07 15:50:00,54.08,54.18,54.05,54.09,49400.0,31.2154,31.2731,31.1981,31.2212,49400.0
2006-07-07 15:55:00,54.1,54.15,54.06,54.13,53100.0,31.2269,31.2558,31.2039,31.2443,53100.0
2006-07-10 09:30:00,54.6,54.6,54.33,54.33,70800.0,31.5155,31.5155,31.3597,31.3597,70800.0
2006-07-10 09:35:00,54.36,54.6,54.3,54.32,145500.0,31.377,31.5155,31.3424,31.3539,145500.0
2006-07-10 09:40:00,54.34,54.56,53.85,53.91,71100.0,31.3655,31.4925,31.0826,31.1173,71100.0
2006-07-10 09:45:00,53.9,53.96,53.74,53.77,57600.0,31.1115,31.1461,31.0191,31.0365,57600.0
2006-07-10 09:50:00,53.76,53.78,53.1,53.12,61100.0,31.0307,31.0422,30.6497,30.6613,61100.0
2006-07-10 09:55:00,53.15,53.65,53.06,53.61,75000.0,30.6786,30.9672,30.6266,30.9441,75000.0
2006-07-10 10:00:00,53.61,53.89,53.52,53.87,70300.0,30.9441,31.1057,30.8922,31.0942,70300.0
2006-07-10 10:05:00,53.87,54.16,53.87,54.14,58700.0,31.0942,31.2616,31.0942,31.25,58700.0
2006-07-10 10:10:00,54.16,54.32,53.96,53.96,60000.0,31.2616,31.3539,31.1461,31.1461,60000.0
2006-07-10 10:15:00,53.97,54.3,53.96,54.28,44900.0,31.1519,31.3424,31.1461,31.3308,44900.0
2006-07-10 10:20:00,54.28,54.43,54.28,54.34,80000.0,31.3308,31.4174,31.3308,31.3655,80000.0
2006-07-10 10:25:00,54.32,54.75,54.32,54.46,93200.0,31.3539,31.6021,31.3539,31.4347,93200.0
2006-07-10 10:30:00,54.52,54.59,54.19,54.24,44300.0,31.4694,31.5098,31.2789,31.3077,44300.0
2006-07-10 10:35:00,54.29,54.35,54.16,54.21,37000.0,31.3366,31.3712,31.2616,31.2904,37000.0
2006-07-10 10:40:00,54.23,54.52,54.2,54.5,38800.0,31.302,31.4694,31.2847,31.4578,38800.0
2006-07-10 10:45:00,54.51,54.58,54.35,54.55,73800.0,31.4636,31.504,31.3712,31.4867,73800.0
2006-07-10 10:50:00,54.55,54.59,54.47,54.55,49000.0,31.4867,31.5098,31.4405,31.4867,49000.0
2006-07-10 10:55:00,54.53,54.65,54.49,54.63,24700.0,31.4751,31.5444,31.4521,31.5329,24700.0
2006-07-10 11:00:00,54.6,54.65,54.47,54.56,25800.0,31.5155,31.5444,31.4405,31.4925,25800.0
2006-07-10 11:05:00,54.55,54.7,54.55,54.64,38000.0,31.4867,31.5733,31.4867,31.5386,38000.0
2006-07-10 11:10:00,54.64,54.84,54.64,54.73,25600.0,31.5386,31.6541,31.5386,31.5906,25600.0
2006-07-10 11:15:00,54.77,54.94,54.72,54.88,29000.0,31.6137,31.7118,31.5848,31.6772,29000.0
2006-07-10 11:20:00,54.85,55.09,54.8,55.07,59200.0,31.6598,31.7984,31.631,31.7868,59200.0
2006-07-10 11:25:00,55.09,55.22,55.04,55.06,81100.0,31.7984,31.8734,31.7695,31.7811,81100.0
2006-07-10 11:30:00,55.05,55.09,54.92,54.96,29400.0,31.7753,31.7984,31.7003,31.7233,29400.0
2006-07-10 11:35:00,54.96,54.96,54.78,54.84,56300.0,31.7233,31.7233,31.6194,31.6541,56300.0
2006-07-10 11:40:00,54.84,54.95,54.84,54.85,41500.0,31.6541,31.7176,31.6541,31.6598,41500.0
2006-07-10 11:45:00,54.85,54.91,54.83,54.91,46300.0,31.6598,31.6945,31.6483,31.6945,46300.0
2006-07-10 11:50:00,54.94,54.95,54.85,54.85,43600.0,31.7118,31.7176,31.6598,31.6598,43600.0
2006-07-10 11:55:00,54.85,54.92,54.73,54.73,47400.0,31.6598,31.7003,31.5906,31.5906,47400.0
2006-07-10 12:00:00,54.7,54.76,54.65,54.7,36100.0,31.5733,31.6079,31.5444,31.5733,36100.0
2006-07-10 12:05:00,54.67,54.75,54.61,54.71,59100.0,31.5559,31.6021,31.5213,31.579,59100.0
2006-07-10 12:10:00,54.71,54.8,54.68,54.8,24700.0,31.579,31.631,31.5617,31.631,24700.0
2006-07-10 12:15:00,54.81,55.02,54.8,54.99,41000.0,31.6368,31.758,31.631,31.7407,41000.0
2006-07-10 12:20:00,54.98,55.0,54.84,54.84,35600.0,31.7349,31.7464,31.6541,31.6541,35600.0
2006-07-10 12:25:00,54.86,54.89,54.77,54.81,20500.0,31.6656,31.6829,31.6137,31.6368,20500.0
2006-07-10 12:30:00,54.78,54.88,54.77,54.86,16700.0,31.6194,31.6772,31.6137,31.6656,16700.0
2006-07-10 12:35:00,54.86,54.92,54.83,54.86,14400.0,31.6656,31.7003,31.6483,31.6656,14400.0
2006-07-10 12:40:00,54.85,54.93,54.79,54.93,23000.0,31.6598,31.706,31.6252,31.706,23000.0
2006-07-10 12:45:00,54.92,54.92,54.85,54.88,8800.0,31.7003,31.7003,31.6598,31.6772,8800.0
2006-07-10 12:50:00,54.89,54.99,54.88,54.92,35800.0,31.6829,31.7407,31.6772,31.7003,35800.0
2006-07-10 12:55:00,54.93,54.99,54.92,54.99,21000.0,31.706,31.7407,31.7003,31.7407,21000.0
2006-07-10 13:00:00,54.98,55.03,54.95,55.02,41900.0,31.7349,31.7637,31.7176,31.758,41900.0
2006-07-10 13:05:00,55.0,55.0,54.86,54.87,25800.0,31.7464,31.7464,31.6656,31.6714,25800.0
2006-07-10 13:10:00,54.82,54.84,54.76,54.82,26700.0,31.6425,31.6541,31.6079,31.6425,26700.0
2006-07-10 13:15:00,54.83,54.87,54.78,54.8,33200.0,31.6483,31.6714,31.6194,31.631,33200.0
2006-07-10 13:20:00,54.8,54.91,54.77,54.88,17000.0,31.631,31.6945,31.6137,31.6772,17000.0
2006-07-10 13:25:00,54.86,54.9,54.82,54.88,30600.0,31.6656,31.6887,31.6425,31.6772,30600.0
2006-07-10 13:30:00,54.89,54.89,54.79,54.81,23700.0,31.6829,31.6829,31.6252,31.6368,23700.0
2006-07-10 13:35:00,54.84,54.84,54.75,54.75,20200.0,31.6541,31.6541,31.6021,31.6021,20200.0
2006-07-10 13:40:00,54.76,54.81,54.66,54.76,44300.0,31.6079,31.6368,31.5502,31.6079,44300.0
2006-07-10 13:45:00,54.76,54.93,54.76,54.9,21100.0,31.6079,31.706,31.6079,31.6887,21100.0
2006-07-10 13:50:00,54.9,54.94,54.87,54.88,30900.0,31.6887,31.7118,31.6714,31.6772,30900.0
2006-07-10 13:55:00,54.87,54.9,54.81,54.82,19500.0,31.6714,31.6887,31.6368,31.6425,19500.0
2006-07-10 14:00:00,54.82,54.97,54.81,54.88,44700.0,31.6425,31.7291,31.6368,31.6772,44700.0
2006-07-10 14:05:00,54.88,54.89,54.77,54.78,20000.0,31.6772,31.6829,31.6137,31.6194,20000.0
2006-07-10 14:10:00,54.78,54.82,54.76,54.76,11600.0,31.6194,31.6425,31.6079,31.6079,11600.0
2006-07-10 14:15:00,54.77,54.92,54.76,54.92,16300.0,31.6137,31.7003,31.6079,31.7003,16300.0
2006-07-10 14:20:00,54.93,55.05,54.88,54.97,42100.0,31.706,31.7753,31.6772,31.7291,42100.0
2006-07-10 14:25:00,55.0,55.06,54.85,54.88,41400.0,31.7464,31.7811,31.6598,31.6772,41400.0
2006-07-10 14:30:00,54.91,54.91,54.81,54.86,26100.0,31.6945,31.6945,31.6368,31.6656,26100.0
2006-07-10 14:35:00,54.86,54.95,54.81,54.91,30200.0,31.6656,31.7176,31.6368,31.6945,30200.0
2006-07-10 14:40:00,54.92,54.94,54.7,54.71,40900.0,31.7003,31.7118,31.5733,31.579,40900.0
2006-07-10 14:45:00,54.71,54.75,54.64,54.74,54200.0,31.579,31.6021,31.5386,31.5964,54200.0
2006-07-10 14:50:00,54.74,54.79,54.7,54.77,38200.0,31.5964,31.6252,31.5733,31.6137,38200.0
2006-07-10 14:55:00,54.76,54.79,54.7,54.73,31800.0,31.6079,31.6252,31.5733,31.5906,31800.0
2006-07-10 15:00:00,54.72,54.81,54.7,54.73,44400.0,31.5848,31.6368,31.5733,31.5906,44400.0
2006-07-10 15:05:00,54.73,54.76,54.64,54.68,25600.0,31.5906,31.6079,31.5386,31.5617,25600.0
2006-07-10 15:10:00,54.68,54.75,54.66,54.72,48500.0,31.5617,31.6021,31.5502,31.5848,48500.0
2006-07-10 15:15:00,54.72,54.8,54.69,54.8,40900.0,31.5848,31.631,31.5675,31.631,40900.0
2006-07-10 15:20:00,54.8,54.93,54.8,54.93,39300.0,31.631,31.706,31.631,31.706,39300.0
2006-07-10 15:25:00,54.93,55.08,54.91,55.04,73700.0,31.706,31.7926,31.6945,31.7695,73700.0
2006-07-10 15:30:00,55.04,55.06,54.95,54.99,58100.0,31.7695,31.7811,31.7176,31.7407,58100.0
2006-07-10 15:35:00,55.01,55.04,54.96,54.97,49300.0,31.7522,31.7695,31.7233,31.7291,49300.0
2006-07-10 15:40:00,54.97,55.05,54.95,55.02,48900.0,31.7291,31.7753,31.7176,31.758,48900.0
2006-07-10 15:45:00,55.01,55.15,55.0,55.11,56200.0,31.7522,31.833,31.7464,31.8099,56200.0
2006-07-10 15:50:00,55.13,55.14,55.07,55.08,77300.0,31.8215,31.8272,31.7868,31.7926,77300.0
2006-07-10 15:55:00,55.08,55.1,55.0,55.0,70900.0,31.7926,31.8041,31.7464,31.7464,70900.0
2006-07-11 09:35:00,54.65,55.25,54.04,54.34,82000.0,31.5444,31.8907,31.1923,31.3655,82000.0
2006-07-11 09:40:00,54.49,54.49,54.2,54.23,99300.0,31.4521,31.4521,31.2847,31.302,99300.0
2006-07-11 09:45:00,54.2,54.45,54.14,54.45,151200.0,31.2847,31.429,31.25,31.429,151200.0
2006-07-11 09:50:00,54.46,54.81,54.45,54.5,109000.0,31.4347,31.6368,31.429,31.4578,109000.0
2006-07-11 09:55:00,54.5,54.57,54.36,54.43,72200.0,31.4578,31.4982,31.377,31.4174,72200.0
2006-07-11 10:00:00,54.42,54.45,54.26,54.36,90100.0,31.4116,31.429,31.3193,31.377,90100.0
2006-07-11 10:05:00,54.35,54.36,54.15,54.33,81200.0,31.3712,31.377,31.2558,31.3597,81200.0
2006-07-11 10:10:00,54.31,54.41,54.2,54.22,79200.0,31.3482,31.4059,31.2847,31.2962,79200.0
2006-07-11 10:15:00,54.24,54.57,54.24,54.57,65000.0,31.3077,31.4982,31.3077,31.4982,65000.0
2006-07-11 10:20:00,54.57,54.57,54.31,54.35,42900.0,31.4982,31.4982,31.3482,31.3712,42900.0
2006-07-11 10:25:00,54.37,54.39,54.24,54.24,38400.0,31.3828,31.3943,31.3077,31.3077,38400.0
2006-07-11 10:30:00,54.24,54.24,53.91,53.91,52300.0,31.3077,31.3077,31.1173,31.1173,52300.0
2006-07-11 10:35:00,53.91,53.91,53.7,53.78,63000.0,31.1173,31.1173,30.9961,31.0422,63000.0
2006-07-11 10:40:00,53.74,53.83,53.34,53.42,54900.0,31.0191,31.0711,30.7883,30.8344,54900.0
2006-07-11 10:45:00,53.42,53.65,53.41,53.63,92300.0,30.8344,30.9672,30.8287,30.9557,92300.0
2006-07-11 10:50:00,53.63,53.72,53.56,53.57,106100.0,30.9557,31.0076,30.9152,30.921,106100.0
2006-07-11 10:55:00,53.58,53.66,53.55,53.64,45700.0,30.9268,30.973,30.9095,30.9614,45700.0
2006-07-11 11:00:00,53.65,53.79,53.54,53.6,39400.0,30.9672,31.048,30.9037,30.9383,39400.0
2006-07-11 11:05:00,53.62,53.66,53.58,53.65,51300.0,30.9499,30.973,30.9268,30.9672,51300.0
2006-07-11 11:10:00,53.65,53.7,53.42,53.43,62900.0,30.9672,30.9961,30.8344,30.8402,62900.0
2006-07-11 11:15:00,53.45,53.54,53.38,53.54,44200.0,30.8518,30.9037,30.8114,30.9037,44200.0
2006-07-11 11:20:00,53.54,53.59,53.44,53.47,103800.0,30.9037,30.9326,30.846,30.8633,103800.0
2006-07-11 11:25:00,53.5,53.65,53.45,53.65,46800.0,30.8806,30.9672,30.8518,30.9672,46800.0
2006-07-11 11:30:00,53.66,53.75,53.64,53.73,56100.0,30.973,31.0249,30.9614,31.0134,56100.0
2006-07-11 11:35:00,53.72,53.92,53.71,53.85,79400.0,31.0076,31.123,31.0018,31.0826,79400.0
2006-07-11 11:40:00,53.79,53.79,53.64,53.67,36400.0,31.048,31.048,30.9614,30.9787,36400.0
2006-07-11 11:45:00,53.67,53.78,53.66,53.74,22500.0,30.9787,31.0422,30.973,31.0191,22500.0
2006-07-11 11:50:00,53.73,53.75,53.64,53.65,26900.0,31.0134,31.0249,30.9614,30.9672,26900.0
2006-07-11 11:55:00,53.63,53.63,53.5,53.5,62100.0,30.9557,30.9557,30.8806,30.8806,62100.0
2006-07-11 12:00:00,53.49,53.56,53.45,53.52,33200.0,30.8748,30.9152,30.8518,30.8922,33200.0
2006-07-11 12:05:00,53.51,53.6,53.5,53.58,32600.0,30.8864,30.9383,30.8806,30.9268,32600.0
2006-07-11 12:10:00,53.58,53.85,53.55,53.85,40700.0,30.9268,31.0826,30.9095,31.0826,40700.0
2006-07-11 12:15:00,53.87,53.9,53.84,53.9,37100.0,31.0942,31.1115,31.0769,31.1115,37100.0
2006-07-11 12:20:00,53.88,53.98,53.88,53.98,47200.0,31.1,31.1577,31.1,31.1577,47200.0
2006-07-11 12:25:00,53.94,53.97,53.88,53.88,28600.0,31.1346,31.1519,31.1,31.1,28600.0
2006-07-11 12:30:00,53.89,53.91,53.8,53.83,18100.0,31.1057,31.1173,31.0538,31.0711,18100.0
2006-07-11 12:35:00,53.83,53.87,53.79,53.84,10700.0,31.0711,31.0942,31.048,31.0769,10700.0
2006-07-11 12:40:00,53.86,53.86,53.63,53.63,18400.0,31.0884,31.0884,30.9557,30.9557,18400.0
2006-07-11 12:45:00,53.62,53.66,53.57,53.66,9700.0,30.9499,30.973,30.921,30.973,9700.0
2006-07-11 12:50:00,53.66,53.66,53.5,53.5,36400.0,30.973,30.973,30.8806,30.8806,36400.0
2006-07-11 12:55:00,53.51,53.52,53.45,53.46,21000.0,30.8864,30.8922,30.8518,30.8575,21000.0
2006-07-11 13:00:00,53.46,53.55,53.46,53.54,29600.0,30.8575,30.9095,30.8575,30.9037,29600.0
2006-07-11 13:05:00,53.55,53.62,53.54,53.59,26900.0,30.9095,30.9499,30.9037,30.9326,26900.0
2006-07-11 13:10:00,53.57,53.65,53.54,53.63,25700.0,30.921,30.9672,30.9037,30.9557,25700.0
2006-07-11 13:15:00,53.64,53.79,53.62,53.79,23200.0,30.9614,31.048,30.9499,31.048,23200.0
2006-07-11 13:20:00,53.77,53.8,53.76,53.77,11000.0,31.0365,31.0538,31.0307,31.0365,11000.0
2006-07-11 13:25:00,53.79,53.95,53.79,53.92,14700.0,31.048,31.1404,31.048,31.123,14700.0
2006-07-11 13:30:00,53.94,53.95,53.79,53.82,39800.0,31.1346,31.1404,31.048,31.0653,39800.0
2006-07-11 13:35:00,53.84,53.84,53.68,53.71,26400.0,31.0769,31.0769,30.9845,31.0018,26400.0
2006-07-11 13:40:00,53.7,53.8,53.68,53.8,29600.0,30.9961,31.0538,30.9845,31.0538,29600.0
2006-07-11 13:45:00,53.8,53.81,53.74,53.79,23000.0,31.0538,31.0596,31.0191,31.048,23000.0
2006-07-11 13:50:00,53.8,53.87,53.8,53.84,51600.0,31.0538,31.0942,31.0538,31.0769,51600.0
2006-07-11 13:55:00,53.85,53.93,53.77,53.77,49300.0,31.0826,31.1288,31.0365,31.0365,49300.0
2006-07-11 14:00:00,53.77,53.8,53.62,53.67,45200.0,31.0365,31.0538,30.9499,30.9787,45200.0
2006-07-11 14:05:00,53.67,53.85,53.66,53.85,36100.0,30.9787,31.0826,30.973,31.0826,36100.0
2006-07-11 14:10:00,53.88,53.94,53.77,53.85,88000.0,31.1,31.1346,31.0365,31.0826,88000.0
2006-07-11 14:15:00,53.88,53.97,53.81,53.83,92100.0,31.1,31.1519,31.0596,31.0711,92100.0
2006-07-11 14:20:00,53.84,53.87,53.76,53.85,63400.0,31.0769,31.0942,31.0307,31.0826,63400.0
2006-07-11 14:25:00,53.84,53.85,53.73,53.73,85800.0,31.0769,31.0826,31.0134,31.0134,85800.0
2006-07-11 14:30:00,53.73,53.81,53.7,53.77,48300.0,31.0134,31.0596,30.9961,31.0365,48300.0
2006-07-11 14:35:00,53.76,53.78,53.58,53.61,60500.0,31.0307,31.0422,30.9268,30.9441,60500.0
2006-07-11 14:40:00,53.61,53.68,53.53,53.65,52000.0,30.9441,30.9845,30.8979,30.9672,52000.0
2006-07-11 14:45:00,53.63,53.66,53.6,53.64,33000.0,30.9557,30.973,30.9383,30.9614,33000.0
2006-07-11 14:50:00,53.64,53.66,53.49,53.54,42800.0,30.9614,30.973,30.8748,30.9037,42800.0
2006-07-11 14:55:00,53.54,53.69,53.51,53.58,40000.0,30.9037,30.9903,30.8864,30.9268,40000.0
2006-07-11 15:00:00,53.59,53.69,53.56,53.61,46500.0,30.9326,30.9903,30.9152,30.9441,46500.0
2006-07-11 15:05:00,53.61,53.77,53.6,53.77,45500.0,30.9441,31.0365,30.9383,31.0365,45500.0
2006-07-11 15:10:00,53.76,53.94,53.76,53.92,65600.0,31.0307,31.1346,31.0307,31.123,65600.0
2006-07-11 15:15:00,53.92,54.08,53.9,54.06,53600.0,31.123,31.2154,31.1115,31.2039,53600.0
2006-07-11 15:20:00,54.06,54.35,54.06,54.35,61800.0,31.2039,31.3712,31.2039,31.3712,61800.0
2006-07-11 15:25:00,54.35,54.35,54.2,54.21,53900.0,31.3712,31.3712,31.2847,31.2904,53900.0
2006-07-11 15:30:00,54.2,54.41,54.16,54.38,35400.0,31.2847,31.4059,31.2616,31.3886,35400.0
2006-07-11 15:35:00,54.37,54.58,54.37,54.55,64300.0,31.3828,31.504,31.3828,31.4867,64300.0
2006-07-11 15:40:00,54.57,54.62,54.47,54.6,63700.0,31.4982,31.5271,31.4405,31.5155,63700.0
2006-07-11 15:45:00,54.6,54.6,54.46,54.48,36800.0,31.5155,31.5155,31.4347,31.4463,36800.0
2006-07-11 15:50:00,54.48,54.57,54.47,54.56,57800.0,31.4463,31.4982,31.4405,31.4925,57800.0
2006-07-11 15:55:00,54.55,54.56,54.48,54.54,54200.0,31.4867,31.4925,31.4463,31.4809,54200.0
2006-07-12 09:30:00,54.35,55.14,54.32,54.9,72700.0,31.3712,31.8272,31.3539,31.6887,72700.0
2006-07-12 09:35:00,54.84,55.15,54.75,55.08,56200.0,31.6541,31.833,31.6021,31.7926,56200.0
2006-07-12 09:40:00,55.04,55.07,54.85,55.0,48000.0,31.7695,31.7868,31.6598,31.7464,48000.0
2006-07-12 09:45:00,55.01,55.25,55.01,55.25,84300.0,31.7522,31.8907,31.7522,31.8907,84300.0
2006-07-12 09:50:00,55.25,55.46,55.23,55.29,58700.0,31.8907,32.0119,31.8792,31.9138,58700.0
2006-07-12 09:55:00,55.29,55.39,55.22,55.38,41800.0,31.9138,31.9715,31.8734,31.9658,41800.0
2006-07-12 10:00:00,55.35,55.35,55.09,55.3,63300.0,31.9485,31.9485,31.7984,31.9196,63300.0
2006-07-12 10:05:00,55.29,55.3,55.02,55.25,60800.0,31.9138,31.9196,31.758,31.8907,60800.0
2006-07-12 10:10:00,55.24,55.27,55.07,55.14,20800.0,31.885,31.9023,31.7868,31.8272,20800.0
2006-07-12 10:15:00,55.13,55.23,55.12,55.13,24500.0,31.8215,31.8792,31.8157,31.8215,24500.0
2006-07-12 10:20:00,55.15,55.15,54.74,54.88,58100.0,31.833,31.833,31.5964,31.6772,58100.0
2006-07-12 10:25:00,54.89,54.9,54.77,54.9,25800.0,31.6829,31.6887,31.6137,31.6887,25800.0
2006-07-12 10:30:00,54.89,55.1,54.78,54.83,50300.0,31.6829,31.8041,31.6194,31.6483,50300.0
2006-07-12 10:35:00,54.82,54.96,54.71,54.8,38700.0,31.6425,31.7233,31.579,31.631,38700.0
2006-07-12 10:40:00,54.81,54.82,54.69,54.72,29200.0,31.6368,31.6425,31.5675,31.5848,29200.0
2006-07-12 10:45:00,54.68,54.77,54.56,54.62,33800.0,31.5617,31.6137,31.4925,31.5271,33800.0
2006-07-12 10:50:00,54.59,54.62,54.21,54.22,55200.0,31.5098,31.5271,31.2904,31.2962,55200.0
2006-07-12 10:55:00,54.24,54.37,54.17,54.25,51400.0,31.3077,31.3828,31.2673,31.3135,51400.0
2006-07-12 11:00:00,54.22,54.34,54.18,54.33,40700.0,31.2962,31.3655,31.2731,31.3597,40700.0
2006-07-12 11:05:00,54.32,54.36,54.26,54.36,28300.0,31.3539,31.377,31.3193,31.377,28300.0
2006-07-12 11:10:00,54.37,54.5,54.36,54.5,46700.0,31.3828,31.4578,31.377,31.4578,46700.0
2006-07-12 11:15:00,54.5,54.57,54.5,54.54,20100.0,31.4578,31.4982,31.4578,31.4809,20100.0
2006-07-12 11:20:00,54.54,54.66,54.54,54.66,19800.0,31.4809,31.5502,31.4809,31.5502,19800.0
2006-07-12 11:25:00,54.66,54.69,54.61,54.66,18600.0,31.5502,31.5675,31.5213,31.5502,18600.0
2006-07-12 11:30:00,54.65,54.66,54.6,54.63,27200.0,31.5444,31.5502,31.5155,31.5329,27200.0
2006-07-12 11:35:00,54.63,54.7,54.62,54.69,26200.0,31.5329,31.5733,31.5271,31.5675,26200.0
2006-07-12 11:40:00,54.69,54.84,54.66,54.83,53100.0,31.5675,31.6541,31.5502,31.6483,53100.0
2006-07-12 11:45:00,54.84,54.9,54.81,54.81,36500.0,31.6541,31.6887,31.6368,31.6368,36500.0
2006-07-12 11:50:00,54.81,54.96,54.8,54.95,38500.0,31.6368,31.7233,31.631,31.7176,38500.0
2006-07-12 11:55:00,54.97,55.09,54.95,55.01,44500.0,31.7291,31.7984,31.7176,31.7522,44500.0
2006-07-12 12:00:00,55.01,55.01,54.78,54.87,43900.0,31.7522,31.7522,31.6194,31.6714,43900.0
2006-07-12 12:05:00,54.86,54.93,54.8,54.84,12800.0,31.6656,31.706,31.631,31.6541,12800.0
2006-07-12 12:10:00,54.78,54.85,54.65,54.65,47000.0,31.6194,31.6598,31.5444,31.5444,47000.0
2006-07-12 12:15:00,54.65,54.66,54.4,54.47,52900.0,31.5444,31.5502,31.4001,31.4405,52900.0
2006-07-12 12:20:00,54.44,54.49,54.3,54.47,41200.0,31.4232,31.4521,31.3424,31.4405,41200.0
2006-07-12 12:25:00,54.49,54.54,54.35,54.44,27200.0,31.4521,31.4809,31.3712,31.4232,27200.0
2006-07-12 12:30:00,54.43,54.6,54.43,54.54,35100.0,31.4174,31.5155,31.4174,31.4809,35100.0
2006-07-12 12:35:00,54.51,54.54,54.22,54.31,23700.0,31.4636,31.4809,31.2962,31.3482,23700.0
2006-07-12 12:40:00,54.32,54.41,54.28,54.3,20400.0,31.3539,31.4059,31.3308,31.3424,20400.0
2006-07-12 12:45:00,54.25,54.32,54.21,54.32,30100.0,31.3135,31.3539,31.2904,31.3539,30100.0
2006-07-12 12:50:00,54.38,54.46,54.33,54.42,16900.0,31.3886,31.4347,31.3597,31.4116,16900.0
2006-07-12 12:55:00,54.43,54.5,54.37,54.47,11100.0,31.4174,31.4578,31.3828,31.4405,11100.0
2006-07-12 13:00:00,54.5,54.53,54.29,54.32,25300.0,31.4578,31.4751,31.3366,31.3539,25300.0
2006-07-12 13:05:00,54.32,54.32,54.06,54.23,27800.0,31.3539,31.3539,31.2039,31.302,27800.0
2006-07-12 13:10:00,54.25,54.35,54.2,54.22,40800.0,31.3135,31.3712,31.2847,31.2962,40800.0
2006-07-12 13:15:00,54.22,54.36,54.22,54.28,11200.0,31.2962,31.377,31.2962,31.3308,11200.0
2006-07-12 13:20:00,54.27,54.28,54.12,54.23,22600.0,31.3251,31.3308,31.2385,31.302,22600.0
2006-07-12 13:25:00,54.24,54.32,54.18,54.22,13500.0,31.3077,31.3539,31.2731,31.2962,13500.0
2006-07-12 13:30:00,54.2,54.35,54.13,54.35,16700.0,31.2847,31.3712,31.2443,31.3712,16700.0
2006-07-12 13:35:00,54.33,54.4,54.2,54.23,18300.0,31.3597,31.4001,31.2847,31.302,18300.0
2006-07-12 13:40:00,54.23,54.23,54.15,54.21,11700.0,31.302,31.302,31.2558,31.2904,11700.0
2006-07-12 13:45:00,54.2,54.2,54.02,54.11,18400.0,31.2847,31.2847,31.1808,31.2327,18400.0
2006-07-12 13:50:00,54.11,54.15,53.98,54.11,23300.0,31.2327,31.2558,31.1577,31.2327,23300.0
2006-07-12 13:55:00,54.11,54.31,54.1,54.31,22000.0,31.2327,31.3482,31.2269,31.3482,22000.0
2006-07-12 14:00:00,54.27,54.3,54.23,54.25,38500.0,31.3251,31.3424,31.302,31.3135,38500.0
2006-07-12 14:05:00,54.25,54.33,54.22,54.24,25100.0,31.3135,31.3597,31.2962,31.3077,25100.0
2006-07-12 14:10:00,54.24,54.3,54.15,54.23,13400.0,31.3077,31.3424,31.2558,31.302,13400.0
2006-07-12 14:15:00,54.25,54.4,54.2,54.4,29400.0,31.3135,31.4001,31.2847,31.4001,29400.0
2006-07-12 14:20:00,54.39,54.45,54.35,54.45,16200.0,31.3943,31.429,31.3712,31.429,16200.0
2006-07-12 14:25:00,54.41,54.61,54.39,54.61,31800.0,31.4059,31.5213,31.3943,31.5213,31800.0
2006-07-12 14:30:00,54.61,54.67,54.45,54.55,32400.0,31.5213,31.5559,31.429,31.4867,32400.0
2006-07-12 14:35:00,54.48,54.54,54.41,54.54,25100.0,31.4463,31.4809,31.4059,31.4809,25100.0
2006-07-12 14:40:00,54.52,54.57,54.35,54.37,19400.0,31.4694,31.4982,31.3712,31.3828,19400.0
2006-07-12 14:45:00,54.37,54.45,54.17,54.17,28300.0,31.3828,31.429,31.2673,31.2673,28300.0
2006-07-12 14:50:00,54.16,54.19,54.08,54.14,26000.0,31.2616,31.2789,31.2154,31.25,26000.0
2006-07-12 14:55:00,54.14,54.17,54.04,54.1,26300.0,31.25,31.2673,31.1923,31.2269,26300.0
2006-07-12 15:00:00,54.11,54.25,54.02,54.23,28300.0,31.2327,31.3135,31.1808,31.302,28300.0
2006-07-12 15:05:00,54.24,54.32,54.13,54.18,26900.0,31.3077,31.3539,31.2443,31.2731,26900.0
2006-07-12 15:10:00,54.17,54.36,54.15,54.28,22300.0,31.2673,31.377,31.2558,31.3308,22300.0
2006-07-12 15:15:00,54.27,54.27,54.16,54.26,19500.0,31.3251,31.3251,31.2616,31.3193,19500.0
2006-07-12 15:20:00,54.24,54.38,54.22,54.28,33000.0,31.3077,31.3886,31.2962,31.3308,33000.0
2006-07-12 15:25:00,54.29,54.4,54.24,54.27,25300.0,31.3366,31.4001,31.3077,31.3251,25300.0
2006-07-12 15:30:00,54.28,54.42,54.25,54.42,23200.0,31.3308,31.4116,31.3135,31.4116,23200.0
2006-07-12 15:35:00,54.41,54.47,54.29,54.29,22600.0,31.4059,31.4405,31.3366,31.3366,22600.0
2006-07-12 15:40:00,54.27,54.39,54.19,54.39,45800.0,31.3251,31.3943,31.2789,31.3943,45800.0
2006-07-12 15:45:00,54.4,54.42,54.28,54.31,20800.0,31.4001,31.4116,31.3308,31.3482,20800.0
2006-07-12 15:50:00,54.3,54.34,54.11,54.14,30400.0,31.3424,31.3655,31.2327,31.25,30400.0
2006-07-12 15:55:00,54.13,54.21,54.11,54.21,42100.0,31.2443,31.2904,31.2327,31.2904,42100.0
2006-07-13 09:30:00,53.78,54.0,53.6,53.73,84100.0,31.0422,31.1692,30.9383,31.0134,84100.0
2006-07-13 09:35:00,53.73,53.96,53.59,53.62,62600.0,31.0134,31.1461,30.9326,30.9499,62600.0
2006-07-13 09:40:00,53.62,53.66,53.05,53.05,86500.0,30.9499,30.973,30.6209,30.6209,86500.0
2006-07-13 09:45:00,53.11,53.12,52.3,52.43,182300.0,30.6555,30.6613,30.188,30.263,182300.0
2006-07-13 09:50:00,52.43,52.45,52.0,52.1,207500.0,30.263,30.2745,30.0148,30.0725,207500.0
2006-07-13 09:55:00,52.05,52.19,51.94,52.1,107600.0,30.0437,30.1245,29.9802,30.0725,107600.0
2006-07-13 10:00:00,52.11,52.15,51.97,52.05,141500.0,30.0783,30.1014,29.9975,30.0437,141500.0
2006-07-13 10:05:00,52.05,52.35,52.04,52.25,96600.0,30.0437,30.2168,30.0379,30.1591,96600.0
2006-07-13 10:10:00,52.23,52.6,52.23,52.56,82200.0,30.1476,30.3611,30.1476,30.338,82200.0
2006-07-13 10:15:00,52.56,52.7,52.39,52.39,128800.0,30.338,30.4188,30.2399,30.2399,128800.0
2006-07-13 10:20:00,52.4,52.4,51.85,51.85,86500.0,30.2457,30.2457,29.9282,29.9282,86500.0
2006-07-13 10:25:00,51.87,52.2,51.79,52.19,111600.0,29.9398,30.1302,29.8936,30.1245,111600.0
2006-07-13 10:30:00,52.19,52.54,52.08,52.44,130500.0,30.1245,30.3265,30.061,30.2688,130500.0
2006-07-13 10:35:00,52.42,52.44,52.21,52.27,72800.0,30.2572,30.2688,30.136,30.1707,72800.0
2006-07-13 10:40:00,52.27,52.51,52.2,52.2,63300.0,30.1707,30.3092,30.1302,30.1302,63300.0
2006-07-13 10:45:00,52.26,52.28,52.02,52.04,61000.0,30.1649,30.1764,30.0263,30.0379,61000.0
2006-07-13 10:50:00,52.03,52.15,51.85,51.94,155700.0,30.0321,30.1014,29.9282,29.9802,155700.0
2006-07-13 10:55:00,51.9,52.1,51.89,51.95,60300.0,29.9571,30.0725,29.9513,29.9859,60300.0
2006-07-13 11:00:00,51.97,52.0,51.82,51.89,118800.0,29.9975,30.0148,29.9109,29.9513,118800.0
2006-07-13 11:05:00,51.91,52.0,51.68,51.68,72800.0,29.9629,30.0148,29.8301,29.8301,72800.0
2006-07-13 11:10:00,51.68,51.75,51.6,51.73,78200.0,29.8301,29.8705,29.7839,29.859,78200.0
2006-07-13 11:15:00,51.73,51.88,51.7,51.7,67200.0,29.859,29.9455,29.8416,29.8416,67200.0
2006-07-13 11:20:00,51.7,51.97,51.69,51.93,79400.0,29.8416,29.9975,29.8359,29.9744,79400.0
2006-07-13 11:25:00,51.93,52.09,51.85,52.07,71500.0,29.9744,30.0668,29.9282,30.0552,71500.0
2006-07-13 11:30:00,52.08,52.13,51.95,52.03,96300.0,30.061,30.0898,29.9859,30.0321,96300.0
2006-07-13 11:35:00,52.04,52.24,51.99,52.07,68200.0,30.0379,30.1533,30.009,30.0552,68200.0
2006-07-13 11:40:00,52.08,52.11,51.85,51.94,59000.0,30.061,30.0783,29.9282,29.9802,59000.0
2006-07-13 11:45:00,52.0,52.07,51.94,52.06,56200.0,30.0148,30.0552,29.9802,30.0494,56200.0
2006-07-13 11:50:00,52.07,52.27,52.07,52.2,63800.0,30.0552,30.1707,30.0552,30.1302,63800.0
2006-07-13 11:55:00,52.22,52.29,52.15,52.26,53400.0,30.1418,30.1822,30.1014,30.1649,53400.0
2006-07-13 12:00:00,52.27,52.4,52.1,52.14,38300.0,30.1707,30.2457,30.0725,30.0956,38300.0
2006-07-13 12:05:00,52.14,52.31,52.14,52.31,35100.0,30.0956,30.1937,30.0956,30.1937,35100.0
2006-07-13 12:10:00,52.3,52.46,52.24,52.4,69300.0,30.188,30.2803,30.1533,30.2457,69300.0
2006-07-13 12:15:00,52.38,52.52,52.3,52.52,58700.0,30.2341,30.315,30.188,30.315,58700.0
2006-07-13 12:20:00,52.52,52.53,52.34,52.34,57700.0,30.315,30.3207,30.2111,30.2111,57700.0
2006-07-13 12:25:00,52.36,52.37,52.19,52.26,24900.0,30.2226,30.2284,30.1245,30.1649,24900.0
2006-07-13 12:30:00,52.26,52.26,52.15,52.22,30500.0,30.1649,30.1649,30.1014,30.1418,30500.0
2006-07-13 12:35:00,52.22,52.22,52.13,52.16,31400.0,30.1418,30.1418,30.0898,30.1072,31400.0
2006-07-13 12:40:00,52.17,52.33,52.15,52.29,29700.0,30.1129,30.2053,30.1014,30.1822,29700.0
2006-07-13 12:45:00,52.33,52.43,52.28,52.3,35800.0,30.2053,30.263,30.1764,30.188,35800.0
2006-07-13 12:50:00,52.33,52.33,52.16,52.16,23400.0,30.2053,30.2053,30.1072,30.1072,23400.0
2006-07-13 12:55:00,52.17,52.21,52.14,52.16,13700.0,30.1129,30.136,30.0956,30.1072,13700.0
2006-07-13 13:00:00,52.17,52.2,51.94,51.98,34900.0,30.1129,30.1302,29.9802,30.0033,34900.0
2006-07-13 13:05:00,51.95,52.0,51.89,51.94,24200.0,29.9859,30.0148,29.9513,29.9802,24200.0
2006-07-13 13:10:00,51.94,52.11,51.89,52.09,38800.0,29.9802,30.0783,29.9513,30.0668,38800.0
2006-07-13 13:15:00,52.06,52.06,51.95,52.0,15800.0,30.0494,30.0494,29.9859,30.0148,15800.0
2006-07-13 13:20:00,52.0,52.04,51.91,51.93,22700.0,30.0148,30.0379,29.9629,29.9744,22700.0
2006-07-13 13:25:00,51.94,52.04,51.91,52.0,66700.0,29.9802,30.0379,29.9629,30.0148,66700.0
2006-07-13 13:30:00,51.99,52.01,51.82,51.92,43500.0,30.009,30.0206,29.9109,29.9686,43500.0
2006-07-13 13:35:00,51.95,52.02,51.85,51.93,35200.0,29.9859,30.0263,29.9282,29.9744,35200.0
2006-07-13 13:40:00,51.98,51.98,51.84,51.9,39900.0,30.0033,30.0033,29.9225,29.9571,39900.0
2006-07-13 13:45:00,51.89,52.0,51.86,51.91,34900.0,29.9513,30.0148,29.934,29.9629,34900.0
2006-07-13 13:50:00,51.92,51.98,51.71,51.75,31800.0,29.9686,30.0033,29.8474,29.8705,31800.0
2006-07-13 13:55:00,51.77,51.79,51.58,51.58,34900.0,29.882,29.8936,29.7724,29.7724,34900.0
2006-07-13 14:00:00,51.62,51.65,51.55,51.62,36100.0,29.7955,29.8128,29.7551,29.7955,36100.0
2006-07-13 14:05:00,51.71,51.74,51.3,51.33,105300.0,29.8474,29.8647,29.6108,29.6281,105300.0
2006-07-13 14:10:00,51.34,51.51,51.31,51.34,119600.0,29.6338,29.732,29.6165,29.6338,119600.0
2006-07-13 14:15:00,51.38,51.4,51.05,51.18,102300.0,29.6569,29.6685,29.4665,29.5415,102300.0
2006-07-13 14:20:00,51.17,51.32,51.11,51.25,93800.0,29.5357,29.6223,29.5011,29.5819,93800.0
2006-07-13 14:25:00,51.28,51.28,50.9,51.0,100800.0,29.5992,29.5992,29.3799,29.4376,100800.0
2006-07-13 14:30:00,51.02,51.02,50.84,50.87,96700.0,29.4491,29.4491,29.3452,29.3626,96700.0
2006-07-13 14:35:00,50.85,51.06,50.84,51.01,113900.0,29.351,29.4722,29.3452,29.4434,113900.0
2006-07-13 14:40:00,51.01,51.03,50.89,50.89,93300.0,29.4434,29.4549,29.3741,29.3741,93300.0
2006-07-13 14:45:00,50.87,50.99,50.73,50.9,74100.0,29.3626,29.4318,29.2818,29.3799,74100.0
2006-07-13 14:50:00,50.88,50.88,50.54,50.54,156900.0,29.3683,29.3683,29.1721,29.1721,156900.0
2006-07-13 14:55:00,50.53,50.6,50.29,50.34,276800.0,29.1663,29.2067,29.0278,29.0566,276800.0
2006-07-13 15:00:00,50.3,50.77,50.1,50.55,246400.0,29.0336,29.3048,28.9181,29.1779,246400.0
2006-07-13 15:05:00,50.54,50.6,50.44,50.54,110300.0,29.1721,29.2067,29.1144,29.1721,110300.0
2006-07-13 15:10:00,50.52,50.54,50.14,50.22,142700.0,29.1605,29.1721,28.9412,28.9874,142700.0
2006-07-13 15:15:00,50.25,50.25,49.9,49.93,146100.0,29.0047,29.0047,28.8027,28.82,146100.0
2006-07-13 15:20:00,49.91,50.21,49.9,50.13,231900.0,28.8084,28.9816,28.8027,28.9354,231900.0
2006-07-13 15:25:00,50.13,50.32,49.97,50.3,123700.0,28.9354,29.0451,28.8431,29.0336,123700.0
2006-07-13 15:30:00,50.32,50.32,50.1,50.27,111100.0,29.0451,29.0451,28.9181,29.0162,111100.0
2006-07-13 15:35:00,50.31,50.35,50.07,50.09,108200.0,29.0393,29.0624,28.9008,28.9123,108200.0
2006-07-13 15:40:00,50.09,50.15,50.02,50.06,187900.0,28.9123,28.947,28.8719,28.895,187900.0
2006-07-13 15:45:00,50.07,50.07,49.65,49.79,205500.0,28.9008,28.9008,28.6584,28.7392,205500.0
2006-07-13 15:50:00,49.77,49.85,49.65,49.78,217900.0,28.7276,28.7738,28.6584,28.7334,217900.0
2006-07-13 15:55:00,49.79,49.83,49.67,49.8,231400.0,28.7392,28.7623,28.6699,28.7449,231400.0
2006-07-14 09:30:00,50.75,50.8,50.25,50.74,117200.0,29.2933,29.3222,29.0047,29.2875,117200.0
2006-07-14 09:35:00,50.73,50.8,50.28,50.57,146700.0,29.2818,29.3222,29.022,29.1894,146700.0
2006-07-14 09:40:00,50.58,50.8,50.44,50.78,132800.0,29.1952,29.3222,29.1144,29.3106,132800.0
2006-07-14 09:45:00,50.76,50.79,50.29,50.38,193600.0,29.2991,29.3164,29.0278,29.0797,193600.0
2006-07-14 09:50:00,50.29,50.6,50.25,50.38,112200.0,29.0278,29.2067,29.0047,29.0797,112200.0
2006-07-14 09:55:00,50.36,50.5,50.13,50.28,86700.0,29.0682,29.149,28.9354,29.022,86700.0
2006-07-14 10:00:00,50.28,50.55,50.21,50.26,127400.0,29.022,29.1779,28.9816,29.0105,127400.0
2006-07-14 10:05:00,50.21,50.24,49.81,49.99,128000.0,28.9816,28.9989,28.7507,28.8546,128000.0
2006-07-14 10:10:00,49.99,50.45,49.99,50.45,100200.0,28.8546,29.1201,28.8546,29.1201,100200.0
2006-07-14 10:15:00,50.45,50.63,50.4,50.5,105900.0,29.1201,29.224,29.0913,29.149,105900.0
2006-07-14 10:20:00,50.5,50.59,50.39,50.59,88000.0,29.149,29.2009,29.0855,29.2009,88000.0
2006-07-14 10:25:00,50.59,50.59,50.11,50.34,106300.0,29.2009,29.2009,28.9239,29.0566,106300.0
2006-07-14 10:30:00,50.3,50.3,50.06,50.12,65800.0,29.0336,29.0336,28.895,28.9297,65800.0
2006-07-14 10:35:00,50.12,50.24,50.05,50.15,47800.0,28.9297,28.9989,28.8892,28.947,47800.0
2006-07-14 10:40:00,50.16,50.46,50.16,50.39,37400.0,28.9527,29.1259,28.9527,29.0855,37400.0
2006-07-14 10:45:00,50.4,50.43,50.23,50.26,58000.0,29.0913,29.1086,28.9931,29.0105,58000.0
2006-07-14 10:50:00,50.22,50.22,49.84,49.84,74500.0,28.9874,28.9874,28.768,28.768,74500.0
2006-07-14 10:55:00,49.84,49.84,49.5,49.54,144400.0,28.768,28.768,28.5718,28.5949,144400.0
2006-07-14 11:00:00,49.56,49.57,49.31,49.39,79000.0,28.6064,28.6122,28.4621,28.5083,79000.0
2006-07-14 11:05:00,49.4,49.85,49.39,49.83,111300.0,28.5141,28.7738,28.5083,28.7623,111300.0
2006-07-14 11:10:00,49.84,49.97,49.64,49.64,58200.0,28.768,28.8431,28.6526,28.6526,58200.0
2006-07-14 11:15:00,49.61,49.7,49.53,49.65,73100.0,28.6353,28.6872,28.5891,28.6584,73100.0
2006-07-14 11:20:00,49.65,50.07,49.62,50.01,73500.0,28.6584,28.9008,28.6411,28.8662,73500.0
2006-07-14 11:25:00,50.01,50.04,49.62,49.62,74900.0,28.8662,28.8835,28.6411,28.6411,74900.0
2006-07-14 11:30:00,49.61,49.69,49.3,49.37,73600.0,28.6353,28.6815,28.4563,28.4967,73600.0
2006-07-14 11:35:00,49.37,49.79,49.37,49.71,83500.0,28.4967,28.7392,28.4967,28.693,83500.0
2006-07-14 11:40:00,49.71,49.9,49.65,49.65,48900.0,28.693,28.8027,28.6584,28.6584,48900.0
2006-07-14 11:45:00,49.63,49.7,49.42,49.49,50600.0,28.6468,28.6872,28.5256,28.566,50600.0
2006-07-14 11:50:00,49.47,49.63,49.39,49.46,62300.0,28.5545,28.6468,28.5083,28.5487,62300.0
2006-07-14 11:55:00,49.45,49.78,49.45,49.74,37200.0,28.5429,28.7334,28.5429,28.7103,37200.0
2006-07-14 12:00:00,49.74,49.77,49.47,49.47,60000.0,28.7103,28.7276,28.5545,28.5545,60000.0
2006-07-14 12:05:00,49.47,49.52,49.42,49.45,49300.0,28.5545,28.5833,28.5256,28.5429,49300.0
2006-07-14 12:10:00,49.46,49.47,49.16,49.16,57500.0,28.5487,28.5545,28.3755,28.3755,57500.0
2006-07-14 12:15:00,49.17,49.23,49.12,49.16,58600.0,28.3813,28.4159,28.3524,28.3755,58600.0
2006-07-14 12:20:00,49.16,49.48,49.06,49.41,78200.0,28.3755,28.5602,28.3178,28.5198,78200.0
2006-07-14 12:25:00,49.45,49.51,49.33,49.39,30500.0,28.5429,28.5776,28.4737,28.5083,30500.0
2006-07-14 12:30:00,49.39,49.47,49.33,49.47,24500.0,28.5083,28.5545,28.4737,28.5545,24500.0
2006-07-14 12:35:00,49.47,49.61,49.44,49.6,57500.0,28.5545,28.6353,28.5372,28.6295,57500.0
2006-07-14 12:40:00,49.6,49.77,49.59,49.71,128400.0,28.6295,28.7276,28.6237,28.693,128400.0
2006-07-14 12:45:00,49.66,49.96,49.66,49.89,54900.0,28.6641,28.8373,28.6641,28.7969,54900.0
2006-07-14 12:50:00,49.9,49.96,49.81,49.82,33200.0,28.8027,28.8373,28.7507,28.7565,33200.0
2006-07-14 12:55:00,49.82,49.84,49.76,49.76,15700.0,28.7565,28.768,28.7219,28.7219,15700.0
2006-07-14 13:00:00,49.76,49.77,49.62,49.69,43700.0,28.7219,28.7276,28.6411,28.6815,43700.0
2006-07-14 13:05:00,49.66,49.66,49.31,49.37,46300.0,28.6641,28.6641,28.4621,28.4967,46300.0
2006-07-14 13:10:00,49.37,49.53,49.37,49.39,29000.0,28.4967,28.5891,28.4967,28.5083,29000.0
2006-07-14 13:15:00,49.38,49.44,49.35,49.4,35000.0,28.5025,28.5372,28.4852,28.5141,35000.0
2006-07-14 13:20:00,49.38,49.46,49.31,49.46,39200.0,28.5025,28.5487,28.4621,28.5487,39200.0
2006-07-14 13:25:00,49.47,49.69,49.47,49.56,47600.0,28.5545,28.6815,28.5545,28.6064,47600.0
2006-07-14 13:30:00,49.57,49.74,49.56,49.72,27900.0,28.6122,28.7103,28.6064,28.6988,27900.0
2006-07-14 13:35:00,49.72,50.0,49.71,50.0,49500.0,28.6988,28.8604,28.693,28.8604,49500.0
2006-07-14 13:40:00,50.02,50.04,49.87,50.0,53600.0,28.8719,28.8835,28.7854,28.8604,53600.0
2006-07-14 13:45:00,50.0,50.05,49.85,49.88,35100.0,28.8604,28.8892,28.7738,28.7911,35100.0
2006-07-14 13:50:00,49.88,49.99,49.8,49.96,34300.0,28.7911,28.8546,28.7449,28.8373,34300.0
2006-07-14 13:55:00,49.93,50.09,49.85,49.88,52200.0,28.82,28.9123,28.7738,28.7911,52200.0
2006-07-14 14:00:00,49.86,49.87,49.74,49.81,28600.0,28.7796,28.7854,28.7103,28.7507,28600.0
2006-07-14 14:05:00,49.8,49.84,49.69,49.77,52100.0,28.7449,28.768,28.6815,28.7276,52100.0
2006-07-14 14:10:00,49.75,49.81,49.61,49.74,36200.0,28.7161,28.7507,28.6353,28.7103,36200.0
2006-07-14 14:15:00,49.75,49.77,49.63,49.71,59100.0,28.7161,28.7276,28.6468,28.693,59100.0
2006-07-14 14:20:00,49.72,49.72,49.59,49.6,45200.0,28.6988,28.6988,28.6237,28.6295,45200.0
2006-07-14 14:25:00,49.61,49.64,49.53,49.63,32800.0,28.6353,28.6526,28.5891,28.6468,32800.0
2006-07-14 14:30:00,49.61,49.69,49.59,49.69,47400.0,28.6353,28.6815,28.6237,28.6815,47400.0
2006-07-14 14:35:00,49.67,49.69,49.5,49.5,70300.0,28.6699,28.6815,28.5718,28.5718,70300.0
2006-07-14 14:40:00,49.5,49.53,49.34,49.48,85200.0,28.5718,28.5891,28.4794,28.5602,85200.0
2006-07-14 14:45:00,49.47,49.61,49.47,49.61,43300.0,28.5545,28.6353,28.5545,28.6353,43300.0
2006-07-14 14:50:00,49.64,49.73,49.54,49.65,45700.0,28.6526,28.7045,28.5949,28.6584,45700.0
2006-07-14 14:55:00,49.63,49.63,49.51,49.56,37100.0,28.6468,28.6468,28.5776,28.6064,37100.0
2006-07-14 15:00:00,49.56,49.74,49.56,49.67,42500.0,28.6064,28.7103,28.6064,28.6699,42500.0
2006-07-14 15:05:00,49.7,50.02,49.69,50.02,47700.0,28.6872,28.8719,28.6815,28.8719,47700.0
2006-07-14 15:10:00,50.03,50.08,49.83,50.07,63500.0,28.8777,28.9066,28.7623,28.9008,63500.0
2006-07-14 15:15:00,50.07,50.1,49.9,50.07,51500.0,28.9008,28.9181,28.8027,28.9008,51500.0
2006-07-14 15:20:00,50.1,50.25,50.05,50.19,66600.0,28.9181,29.0047,28.8892,28.9701,66600.0
2006-07-14 15:25:00,50.18,50.27,50.11,50.23,102400.0,28.9643,29.0162,28.9239,28.9931,102400.0
2006-07-14 15:30:00,50.24,50.34,50.15,50.24,65500.0,28.9989,29.0566,28.947,28.9989,65500.0
2006-07-14 15:35:00,50.24,50.46,50.15,50.46,79200.0,28.9989,29.1259,28.947,29.1259,79200.0
2006-07-14 15:40:00,50.46,50.5,50.26,50.3,60500.0,29.1259,29.149,29.0105,29.0336,60500.0
2006-07-14 15:45:00,50.29,50.35,50.26,50.35,95200.0,29.0278,29.0624,29.0105,29.0624,95200.0
2006-07-14 15:50:00,50.36,50.46,50.35,50.44,59200.0,29.0682,29.1259,29.0624,29.1144,59200.0
2006-07-14 15:55:00,50.44,50.48,50.32,50.32,76200.0,29.1144,29.1374,29.0451,29.0451,76200.0
2006-07-17 09:30:00,49.68,49.74,49.68,49.74,57800.0,28.6757,28.7103,28.6757,28.7103,57800.0
2006-07-17 09:35:00,49.8,50.28,49.73,50.11,56900.0,28.7449,29.022,28.7045,28.9239,56900.0
2006-07-17 09:40:00,50.11,50.12,49.74,49.75,72200.0,28.9239,28.9297,28.7103,28.7161,72200.0
2006-07-17 09:45:00,49.73,49.81,49.34,49.43,124900.0,28.7045,28.7507,28.4794,28.5314,124900.0
2006-07-17 09:50:00,49.41,49.75,49.4,49.71,74100.0,28.5198,28.7161,28.5141,28.693,74100.0
2006-07-17 09:55:00,49.72,49.75,49.11,49.18,78500.0,28.6988,28.7161,28.3467,28.3871,78500.0
2006-07-17 10:00:00,49.15,49.4,49.14,49.27,83400.0,28.3698,28.5141,28.364,28.439,83400.0
2006-07-17 10:05:00,49.29,49.52,49.27,49.48,54600.0,28.4506,28.5833,28.439,28.5602,54600.0
2006-07-17 10:10:00,49.48,49.66,49.46,49.55,66000.0,28.5602,28.6641,28.5487,28.6006,66000.0
2006-07-17 10:15:00,49.54,49.59,49.38,49.56,79300.0,28.5949,28.6237,28.5025,28.6064,79300.0
2006-07-17 10:20:00,49.6,49.66,49.41,49.48,63900.0,28.6295,28.6641,28.5198,28.5602,63900.0
2006-07-17 10:25:00,49.48,49.51,49.15,49.15,96900.0,28.5602,28.5776,28.3698,28.3698,96900.0
2006-07-17 10:30:00,49.22,49.32,49.09,49.12,68300.0,28.4102,28.4679,28.3351,28.3524,68300.0
2006-07-17 10:35:00,49.12,49.12,48.79,48.85,102200.0,28.3524,28.3524,28.162,28.1966,102200.0
2006-07-17 10:40:00,48.8,49.01,48.78,48.93,56400.0,28.1677,28.289,28.1562,28.2428,56400.0
2006-07-17 10:45:00,48.95,49.16,48.94,49.09,69500.0,28.2543,28.3755,28.2485,28.3351,69500.0
2006-07-17 10:50:00,49.04,49.06,48.93,49.04,36500.0,28.3063,28.3178,28.2428,28.3063,36500.0
2006-07-17 10:55:00,49.04,49.16,48.75,48.76,83900.0,28.3063,28.3755,28.1389,28.1447,83900.0
2006-07-17 11:00:00,48.76,48.88,48.73,48.78,101000.0,28.1447,28.2139,28.1273,28.1562,101000.0
2006-07-17 11:05:00,48.75,48.78,48.45,48.54,104600.0,28.1389,28.1562,27.9657,28.0177,104600.0
2006-07-17 11:10:00,48.53,48.72,48.53,48.69,79500.0,28.0119,28.1216,28.0119,28.1042,79500.0
2006-07-17 11:15:00,48.69,48.84,48.69,48.84,32100.0,28.1042,28.1908,28.1042,28.1908,32100.0
2006-07-17 11:20:00,48.85,48.85,48.51,48.56,61700.0,28.1966,28.1966,28.0003,28.0292,61700.0
2006-07-17 11:25:00,48.56,48.74,48.5,48.72,31600.0,28.0292,28.1331,27.9946,28.1216,31600.0
2006-07-17 11:30:00,48.7,48.92,48.64,48.83,45200.0,28.11,28.237,28.0754,28.1851,45200.0
2006-07-17 11:35:00,48.82,48.87,48.67,48.75,25400.0,28.1793,28.2081,28.0927,28.1389,25400.0
2006-07-17 11:40:00,48.76,49.05,48.76,49.04,31100.0,28.1447,28.312,28.1447,28.3063,31100.0
2006-07-17 11:45:00,49.04,49.15,49.04,49.11,39600.0,28.3063,28.3698,28.3063,28.3467,39600.0
2006-07-17 11:50:00,49.13,49.22,49.06,49.16,42100.0,28.3582,28.4102,28.3178,28.3755,42100.0
2006-07-17 11:55:00,49.14,49.17,49.06,49.14,28100.0,28.364,28.3813,28.3178,28.364,28100.0
2006-07-17 12:00:00,49.14,49.19,48.97,49.0,28900.0,28.364,28.3929,28.2659,28.2832,28900.0
2006-07-17 12:05:00,49.0,49.08,49.0,49.06,21800.0,28.2832,28.3294,28.2832,28.3178,21800.0
2006-07-17 12:10:00,49.04,49.04,48.81,48.91,32700.0,28.3063,28.3063,28.1735,28.2312,32700.0
2006-07-17 12:15:00,48.88,48.99,48.8,48.94,33700.0,28.2139,28.2774,28.1677,28.2485,33700.0
2006-07-17 12:20:00,48.97,48.97,48.8,48.84,26700.0,28.2659,28.2659,28.1677,28.1908,26700.0
2006-07-17 12:25:00,48.82,48.84,48.69,48.73,25400.0,28.1793,28.1908,28.1042,28.1273,25400.0
2006-07-17 12:30:00,48.74,48.84,48.73,48.75,44800.0,28.1331,28.1908,28.1273,28.1389,44800.0
2006-07-17 12:35:00,48.75,48.75,48.62,48.65,61600.0,28.1389,28.1389,28.0638,28.0812,61600.0
2006-07-17 12:40:00,48.64,48.7,48.62,48.63,55500.0,28.0754,28.11,28.0638,28.0696,55500.0
2006-07-17 12:45:00,48.65,48.65,48.56,48.6,40900.0,28.0812,28.0812,28.0292,28.0523,40900.0
2006-07-17 12:50:00,48.59,48.68,48.56,48.66,31300.0,28.0465,28.0985,28.0292,28.0869,31300.0
2006-07-17 12:55:00,48.67,48.76,48.65,48.69,27500.0,28.0927,28.1447,28.0812,28.1042,27500.0
2006-07-17 13:00:00,48.67,48.85,48.67,48.84,33900.0,28.0927,28.1966,28.0927,28.1908,33900.0
2006-07-17 13:05:00,48.81,48.9,48.77,48.87,15600.0,28.1735,28.2255,28.1504,28.2081,15600.0
2006-07-17 13:10:00,48.88,49.0,48.84,49.0,34100.0,28.2139,28.2832,28.1908,28.2832,34100.0
2006-07-17 13:15:00,49.01,49.05,48.99,49.05,94700.0,28.289,28.312,28.2774,28.312,94700.0
2006-07-17 13:20:00,49.05,49.12,49.01,49.04,26500.0,28.312,28.3524,28.289,28.3063,26500.0
2006-07-17 13:25:00,49.1,49.12,48.9,48.95,25300.0,28.3409,28.3524,28.2255,28.2543,25300.0
2006-07-17 13:30:00,48.94,48.98,48.8,48.86,25200.0,28.2485,28.2716,28.1677,28.2024,25200.0
2006-07-17 13:35:00,48.86,48.87,48.75,48.81,31700.0,28.2024,28.2081,28.1389,28.1735,31700.0
2006-07-17 13:40:00,48.81,48.88,48.79,48.84,40500.0,28.1735,28.2139,28.162,28.1908,40500.0
2006-07-17 13:45:00,48.85,49.0,48.82,48.98,36700.0,28.1966,28.2832,28.1793,28.2716,36700.0
2006-07-17 13:50:00,48.99,49.0,48.85,48.87,53300.0,28.2774,28.2832,28.1966,28.2081,53300.0
2006-07-17 13:55:00,48.89,49.0,48.89,48.97,27600.0,28.2197,28.2832,28.2197,28.2659,27600.0
2006-07-17 14:00:00,48.97,49.08,48.97,49.05,31800.0,28.2659,28.3294,28.2659,28.312,31800.0
2006-07-17 14:05:00,49.08,49.09,48.96,48.98,39700.0,28.3294,28.3351,28.2601,28.2716,39700.0
2006-07-17 14:10:00,48.98,48.99,48.86,48.88,33800.0,28.2716,28.2774,28.2024,28.2139,33800.0
2006-07-17 14:15:00,48.9,49.03,48.89,49.02,24000.0,28.2255,28.3005,28.2197,28.2947,24000.0
2006-07-17 14:20:00,49.05,49.05,48.91,48.91,31200.0,28.312,28.312,28.2312,28.2312,31200.0
2006-07-17 14:25:00,48.92,48.98,48.89,48.94,32400.0,28.237,28.2716,28.2197,28.2485,32400.0
2006-07-17 14:30:00,48.95,49.0,48.93,48.95,26600.0,28.2543,28.2832,28.2428,28.2543,26600.0
2006-07-17 14:35:00,48.96,48.97,48.85,48.9,43400.0,28.2601,28.2659,28.1966,28.2255,43400.0
2006-07-17 14:40:00,48.9,48.9,48.71,48.72,34100.0,28.2255,28.2255,28.1158,28.1216,34100.0
2006-07-17 14:45:00,48.72,48.77,48.63,48.63,39600.0,28.1216,28.1504,28.0696,28.0696,39600.0
2006-07-17 14:50:00,48.63,48.64,48.46,48.5,68200.0,28.0696,28.0754,27.9715,27.9946,68200.0
2006-07-17 14:55:00,48.54,48.54,48.4,48.42,47200.0,28.0177,28.0177,27.9369,27.9484,47200.0
2006-07-17 15:00:00,48.42,48.5,48.33,48.36,48200.0,27.9484,27.9946,27.8965,27.9138,48200.0
2006-07-17 15:05:00,48.34,48.39,48.21,48.24,51700.0,27.9022,27.9311,27.8272,27.8445,51700.0
2006-07-17 15:10:00,48.23,48.48,48.22,48.41,51200.0,27.8387,27.983,27.833,27.9426,51200.0
2006-07-17 15:15:00,48.44,48.44,48.23,48.35,67600.0,27.9599,27.9599,27.8387,27.908,67600.0
2006-07-17 15:20:00,48.35,48.42,48.31,48.31,61000.0,27.908,27.9484,27.8849,27.8849,61000.0
2006-07-17 15:25:00,48.31,48.41,48.28,48.36,35400.0,27.8849,27.9426,27.8676,27.9138,35400.0
2006-07-17 15:30:00,48.34,48.37,48.22,48.32,58800.0,27.9022,27.9195,27.833,27.8907,58800.0
2006-07-17 15:35:00,48.33,48.36,48.25,48.3,53200.0,27.8965,27.9138,27.8503,27.8791,53200.0
2006-07-17 15:40:00,48.31,48.71,48.3,48.68,106800.0,27.8849,28.1158,27.8791,28.0985,106800.0
2006-07-17 15:45:00,48.67,48.9,48.63,48.79,116400.0,28.0927,28.2255,28.0696,28.162,116400.0
2006-07-17 15:50:00,48.79,48.83,48.66,48.7,103800.0,28.162,28.1851,28.0869,28.11,103800.0
2006-07-17 15:55:00,48.7,48.73,48.54,48.6,63200.0,28.11,28.1273,28.0177,28.0523,63200.0
2006-07-18 09:30:00,49.0,49.65,49.0,49.45,84100.0,28.2832,28.6584,28.2832,28.5429,84100.0
2006-07-18 09:35:00,49.45,49.69,49.25,49.69,49000.0,28.5429,28.6815,28.4275,28.6815,49000.0
2006-07-18 09:40:00,49.69,49.75,49.37,49.5,93000.0,28.6815,28.7161,28.4967,28.5718,93000.0
2006-07-18 09:45:00,49.48,49.63,49.31,49.6,86800.0,28.5602,28.6468,28.4621,28.6295,86800.0
2006-07-18 09:50:00,49.6,49.61,49.39,49.61,60600.0,28.6295,28.6353,28.5083,28.6353,60600.0
2006-07-18 09:55:00,49.6,49.8,49.6,49.74,79100.0,28.6295,28.7449,28.6295,28.7103,79100.0
2006-07-18 10:00:00,49.74,49.74,49.42,49.47,56700.0,28.7103,28.7103,28.5256,28.5545,56700.0
2006-07-18 10:05:00,49.49,49.49,49.29,49.3,63800.0,28.566,28.566,28.4506,28.4563,63800.0
2006-07-18 10:10:00,49.31,49.42,49.2,49.34,55300.0,28.4621,28.5256,28.3986,28.4794,55300.0
2006-07-18 10:15:00,49.34,49.42,49.22,49.24,56300.0,28.4794,28.5256,28.4102,28.4217,56300.0
2006-07-18 10:20:00,49.24,49.25,48.97,49.01,89900.0,28.4217,28.4275,28.2659,28.289,89900.0
2006-07-18 10:25:00,49.05,49.31,49.03,49.27,70400.0,28.312,28.4621,28.3005,28.439,70400.0
2006-07-18 10:30:00,49.22,49.32,49.01,49.05,68300.0,28.4102,28.4679,28.289,28.312,68300.0
2006-07-18 10:35:00,49.05,49.05,48.8,48.91,87800.0,28.312,28.312,28.1677,28.2312,87800.0
2006-07-18 10:40:00,48.91,49.2,48.89,49.18,56000.0,28.2312,28.3986,28.2197,28.3871,56000.0
2006-07-18 10:45:00,49.18,49.49,49.18,49.42,59200.0,28.3871,28.566,28.3871,28.5256,59200.0
2006-07-18 10:50:00,49.42,49.48,49.3,49.38,39100.0,28.5256,28.5602,28.4563,28.5025,39100.0
2006-07-18 10:55:00,49.4,49.49,49.25,49.33,51300.0,28.5141,28.566,28.4275,28.4737,51300.0
2006-07-18 11:00:00,49.3,49.34,49.16,49.25,44500.0,28.4563,28.4794,28.3755,28.4275,44500.0
2006-07-18 11:05:00,49.25,49.3,49.15,49.2,34100.0,28.4275,28.4563,28.3698,28.3986,34100.0
2006-07-18 11:10:00,49.24,49.25,48.8,48.84,47300.0,28.4217,28.4275,28.1677,28.1908,47300.0
2006-07-18 11:15:00,48.85,48.95,48.72,48.88,37100.0,28.1966,28.2543,28.1216,28.2139,37100.0
2006-07-18 11:20:00,48.87,48.92,48.55,48.61,45000.0,28.2081,28.237,28.0234,28.0581,45000.0
2006-07-18 11:25:00,48.61,48.97,48.61,48.92,53800.0,28.0581,28.2659,28.0581,28.237,53800.0
2006-07-18 11:30:00,48.93,49.42,48.91,49.37,59200.0,28.2428,28.5256,28.2312,28.4967,59200.0
2006-07-18 11:35:00,49.41,49.45,49.29,49.41,76500.0,28.5198,28.5429,28.4506,28.5198,76500.0
2006-07-18 11:40:00,49.41,49.49,49.3,49.49,44400.0,28.5198,28.566,28.4563,28.566,44400.0
2006-07-18 11:45:00,49.49,49.66,49.49,49.66,68500.0,28.566,28.6641,28.566,28.6641,68500.0
2006-07-18 11:50:00,49.66,49.93,49.65,49.89,58700.0,28.6641,28.82,28.6584,28.7969,58700.0
2006-07-18 11:55:00,49.89,49.93,49.82,49.93,64200.0,28.7969,28.82,28.7565,28.82,64200.0
2006-07-18 12:00:00,49.93,50.0,49.68,49.8,142000.0,28.82,28.8604,28.6757,28.7449,142000.0
2006-07-18 12:05:00,49.77,49.8,49.6,49.62,44100.0,28.7276,28.7449,28.6295,28.6411,44100.0
2006-07-18 12:10:00,49.66,49.71,49.59,49.71,53000.0,28.6641,28.693,28.6237,28.693,53000.0
2006-07-18 12:15:00,49.7,49.83,49.66,49.8,32200.0,28.6872,28.7623,28.6641,28.7449,32200.0
2006-07-18 12:20:00,49.8,49.82,49.58,49.64,29300.0,28.7449,28.7565,28.618,28.6526,29300.0
2006-07-18 12:25:00,49.66,49.86,49.65,49.85,31700.0,28.6641,28.7796,28.6584,28.7738,31700.0
2006-07-18 12:30:00,49.82,49.84,49.73,49.73,34800.0,28.7565,28.768,28.7045,28.7045,34800.0
2006-07-18 12:35:00,49.7,49.83,49.67,49.77,33600.0,28.6872,28.7623,28.6699,28.7276,33600.0
2006-07-18 12:40:00,49.78,49.95,49.77,49.87,49900.0,28.7334,28.8315,28.7276,28.7854,49900.0
2006-07-18 12:45:00,49.87,49.95,49.77,49.78,44800.0,28.7854,28.8315,28.7276,28.7334,44800.0
2006-07-18 12:50:00,49.75,49.75,49.51,49.55,34300.0,28.7161,28.7161,28.5776,28.6006,34300.0
2006-07-18 12:55:00,49.55,49.61,49.35,49.54,28900.0,28.6006,28.6353,28.4852,28.5949,28900.0
2006-07-18 13:00:00,49.54,49.54,49.3,49.39,29600.0,28.5949,28.5949,28.4563,28.5083,29600.0
2006-07-18 13:05:00,49.39,49.42,49.21,49.33,25000.0,28.5083,28.5256,28.4044,28.4737,25000.0
2006-07-18 13:10:00,49.31,49.42,49.29,49.36,28400.0,28.4621,28.5256,28.4506,28.491,28400.0
2006-07-18 13:15:00,49.34,49.34,49.0,49.06,33800.0,28.4794,28.4794,28.2832,28.3178,33800.0
2006-07-18 13:20:00,49.01,49.09,48.99,49.08,70500.0,28.289,28.3351,28.2774,28.3294,70500.0
2006-07-18 13:25:00,49.08,49.1,49.01,49.01,45200.0,28.3294,28.3409,28.289,28.289,45200.0
2006-07-18 13:30:00,49.01,49.14,48.99,49.14,88400.0,28.289,28.364,28.2774,28.364,88400.0
2006-07-18 13:35:00,49.15,49.39,49.14,49.32,44200.0,28.3698,28.5083,28.364,28.4679,44200.0
2006-07-18 13:40:00,49.33,49.33,49.04,49.08,36700.0,28.4737,28.4737,28.3063,28.3294,36700.0
2006-07-18 13:45:00,49.08,49.12,48.96,49.07,40400.0,28.3294,28.3524,28.2601,28.3236,40400.0
2006-07-18 13:50:00,49.04,49.04,48.86,48.88,53500.0,28.3063,28.3063,28.2024,28.2139,53500.0
2006-07-18 13:55:00,48.87,48.96,48.7,48.79,66400.0,28.2081,28.2601,28.11,28.162,66400.0
2006-07-18 14:00:00,48.78,49.03,48.76,49.0,48900.0,28.1562,28.3005,28.1447,28.2832,48900.0
2006-07-18 14:05:00,49.0,49.09,48.94,48.96,47100.0,28.2832,28.3351,28.2485,28.2601,47100.0
2006-07-18 14:10:00,48.98,49.04,48.82,48.84,38600.0,28.2716,28.3063,28.1793,28.1908,38600.0
2006-07-18 14:15:00,48.85,49.21,48.85,49.15,38700.0,28.1966,28.4044,28.1966,28.3698,38700.0
2006-07-18 14:20:00,49.17,49.28,49.02,49.13,44300.0,28.3813,28.4448,28.2947,28.3582,44300.0
2006-07-18 14:25:00,49.13,49.45,49.09,49.42,50800.0,28.3582,28.5429,28.3351,28.5256,50800.0
2006-07-18 14:30:00,49.45,49.58,49.33,49.58,50200.0,28.5429,28.618,28.4737,28.618,50200.0
2006-07-18 14:35:00,49.58,49.94,49.58,49.94,77600.0,28.618,28.8258,28.618,28.8258,77600.0
2006-07-18 14:40:00,49.92,49.96,49.73,49.8,56100.0,28.8142,28.8373,28.7045,28.7449,56100.0
2006-07-18 14:45:00,49.8,49.8,49.53,49.75,39300.0,28.7449,28.7449,28.5891,28.7161,39300.0
2006-07-18 14:50:00,49.74,49.76,49.63,49.73,45500.0,28.7103,28.7219,28.6468,28.7045,45500.0
2006-07-18 14:55:00,49.73,49.74,49.54,49.71,72800.0,28.7045,28.7103,28.5949,28.693,72800.0
2006-07-18 15:00:00,49.76,49.99,49.63,49.97,80400.0,28.7219,28.8546,28.6468,28.8431,80400.0
2006-07-18 15:05:00,49.97,49.97,49.58,49.69,88900.0,28.8431,28.8431,28.618,28.6815,88900.0
2006-07-18 15:10:00,49.65,49.79,49.5,49.74,54300.0,28.6584,28.7392,28.5718,28.7103,54300.0
2006-07-18 15:15:00,49.74,49.94,49.7,49.87,47900.0,28.7103,28.8258,28.6872,28.7854,47900.0
2006-07-18 15:20:00,49.86,49.86,49.72,49.73,52700.0,28.7796,28.7796,28.6988,28.7045,52700.0
2006-07-18 15:25:00,49.74,49.76,49.62,49.67,46600.0,28.7103,28.7219,28.6411,28.6699,46600.0
2006-07-18 15:30:00,49.69,49.75,49.6,49.63,71400.0,28.6815,28.7161,28.6295,28.6468,71400.0
2006-07-18 15:35:00,49.63,49.71,49.61,49.69,66200.0,28.6468,28.693,28.6353,28.6815,66200.0
2006-07-18 15:40:00,49.68,49.98,49.67,49.96,77400.0,28.6757,28.8488,28.6699,28.8373,77400.0
2006-07-18 15:45:00,49.96,49.99,49.81,49.88,118700.0,28.8373,28.8546,28.7507,28.7911,118700.0
2006-07-18 15:50:00,49.88,49.95,49.82,49.92,62300.0,28.7911,28.8315,28.7565,28.8142,62300.0
2006-07-18 15:55:00,49.91,49.92,49.73,49.8,120300.0,28.8084,28.8142,28.7045,28.7449,120300.0
2006-07-19 09:30:00,50.0,50.49,49.97,50.38,78000.0,28.8604,29.1432,28.8431,29.0797,78000.0
2006-07-19 09:35:00,50.42,50.8,50.3,50.77,90500.0,29.1028,29.3222,29.0336,29.3048,90500.0
2006-07-19 09:40:00,50.79,50.92,50.66,50.8,137700.0,29.3164,29.3914,29.2413,29.3222,137700.0
2006-07-19 09:45:00,50.8,51.16,50.75,51.01,93400.0,29.3222,29.53,29.2933,29.4434,93400.0
2006-07-19 09:50:00,51.02,51.06,50.85,51.01,89400.0,29.4491,29.4722,29.351,29.4434,89400.0
2006-07-19 09:55:00,51.01,51.04,50.81,50.94,56700.0,29.4434,29.4607,29.3279,29.403,56700.0
2006-07-19 10:00:00,50.93,51.72,50.93,51.52,91600.0,29.3972,29.8532,29.3972,29.7377,91600.0
2006-07-19 10:05:00,51.55,52.0,51.52,51.92,102900.0,29.7551,30.0148,29.7377,29.9686,102900.0
2006-07-19 10:10:00,51.91,52.0,51.61,51.65,129700.0,29.9629,30.0148,29.7897,29.8128,129700.0
2006-07-19 10:15:00,51.65,51.68,51.44,51.52,171800.0,29.8128,29.8301,29.6916,29.7377,171800.0
2006-07-19 10:20:00,51.56,51.57,51.13,51.13,56900.0,29.7608,29.7666,29.5126,29.5126,56900.0
2006-07-19 10:25:00,51.09,51.49,51.04,51.49,42600.0,29.4895,29.7204,29.4607,29.7204,42600.0
2006-07-19 10:30:00,51.53,51.73,51.53,51.58,94800.0,29.7435,29.859,29.7435,29.7724,94800.0
2006-07-19 10:35:00,51.57,51.95,51.54,51.63,77000.0,29.7666,29.9859,29.7493,29.8012,77000.0
2006-07-19 10:40:00,51.64,51.9,51.64,51.9,32100.0,29.807,29.9571,29.807,29.9571,32100.0
2006-07-19 10:45:00,51.9,52.0,51.86,51.93,88900.0,29.9571,30.0148,29.934,29.9744,88900.0
2006-07-19 10:50:00,51.89,52.08,51.82,51.83,114900.0,29.9513,30.061,29.9109,29.9167,114900.0
2006-07-19 10:55:00,51.78,52.1,51.75,52.1,84200.0,29.8878,30.0725,29.8705,30.0725,84200.0
2006-07-19 11:00:00,52.08,52.35,52.06,52.33,74700.0,30.061,30.2168,30.0494,30.2053,74700.0
2006-07-19 11:05:00,52.33,52.44,52.14,52.18,154300.0,30.2053,30.2688,30.0956,30.1187,154300.0
2006-07-19 11:10:00,52.2,52.4,52.2,52.35,82900.0,30.1302,30.2457,30.1302,30.2168,82900.0
2006-07-19 11:15:00,52.34,52.39,52.15,52.23,69900.0,30.2111,30.2399,30.1014,30.1476,69900.0
2006-07-19 11:20:00,52.27,52.34,52.19,52.27,37600.0,30.1707,30.2111,30.1245,30.1707,37600.0
2006-07-19 11:25:00,52.28,52.31,52.21,52.25,33400.0,30.1764,30.1937,30.136,30.1591,33400.0
2006-07-19 11:30:00,52.22,52.24,52.05,52.1,41100.0,30.1418,30.1533,30.0437,30.0725,41100.0
2006-07-19 11:35:00,52.1,52.3,52.04,52.22,56400.0,30.0725,30.188,30.0379,30.1418,56400.0
2006-07-19 11:40:00,52.25,52.4,52.22,52.32,58300.0,30.1591,30.2457,30.1418,30.1995,58300.0
2006-07-19 11:45:00,52.32,52.4,52.28,52.35,38100.0,30.1995,30.2457,30.1764,30.2168,38100.0
2006-07-19 11:50:00,52.35,52.45,52.3,52.38,49200.0,30.2168,30.2745,30.188,30.2341,49200.0
2006-07-19 11:55:00,52.38,52.45,52.22,52.22,80900.0,30.2341,30.2745,30.1418,30.1418,80900.0
2006-07-19 12:00:00,52.25,52.25,52.0,52.05,94400.0,30.1591,30.1591,30.0148,30.0437,94400.0
2006-07-19 12:05:00,52.0,52.25,52.0,52.23,61400.0,30.0148,30.1591,30.0148,30.1476,61400.0
2006-07-19 12:10:00,52.24,52.44,52.18,52.36,72000.0,30.1533,30.2688,30.1187,30.2226,72000.0
2006-07-19 12:15:00,52.35,52.36,52.21,52.32,62700.0,30.2168,30.2226,30.136,30.1995,62700.0
2006-07-19 12:20:00,52.29,52.33,52.15,52.26,38500.0,30.1822,30.2053,30.1014,30.1649,38500.0
2006-07-19 12:25:00,52.25,52.33,52.2,52.23,39900.0,30.1591,30.2053,30.1302,30.1476,39900.0
2006-07-19 12:30:00,52.24,52.32,52.18,52.21,56800.0,30.1533,30.1995,30.1187,30.136,56800.0
2006-07-19 12:35:00,52.21,52.4,52.19,52.36,40300.0,30.136,30.2457,30.1245,30.2226,40300.0
2006-07-19 12:40:00,52.38,52.55,52.37,52.43,63300.0,30.2341,30.3323,30.2284,30.263,63300.0
2006-07-19 12:45:00,52.46,52.53,52.4,52.44,31100.0,30.2803,30.3207,30.2457,30.2688,31100.0
2006-07-19 12:50:00,52.43,52.45,52.23,52.33,39000.0,30.263,30.2745,30.1476,30.2053,39000.0
2006-07-19 12:55:00,52.36,52.47,52.35,52.46,29900.0,30.2226,30.2861,30.2168,30.2803,29900.0
2006-07-19 13:00:00,52.46,52.58,52.45,52.5,54400.0,30.2803,30.3496,30.2745,30.3034,54400.0
2006-07-19 13:05:00,52.5,52.8,52.5,52.8,51400.0,30.3034,30.4766,30.3034,30.4766,51400.0
2006-07-19 13:10:00,52.79,52.85,52.59,52.6,42100.0,30.4708,30.5054,30.3554,30.3611,42100.0
2006-07-19 13:15:00,52.57,52.66,52.51,52.58,29300.0,30.3438,30.3958,30.3092,30.3496,29300.0
2006-07-19 13:20:00,52.54,52.7,52.49,52.7,26000.0,30.3265,30.4188,30.2976,30.4188,26000.0
2006-07-19 13:25:00,52.68,52.8,52.64,52.64,43500.0,30.4073,30.4766,30.3842,30.3842,43500.0
2006-07-19 13:30:00,52.63,52.72,52.6,52.63,32100.0,30.3784,30.4304,30.3611,30.3784,32100.0
2006-07-19 13:35:00,52.63,52.68,52.58,52.67,38300.0,30.3784,30.4073,30.3496,30.4015,38300.0
2006-07-19 13:40:00,52.62,52.63,52.56,52.61,26100.0,30.3727,30.3784,30.338,30.3669,26100.0
2006-07-19 13:45:00,52.6,52.68,52.53,52.68,35100.0,30.3611,30.4073,30.3207,30.4073,35100.0
2006-07-19 13:50:00,52.68,52.68,52.48,52.48,34600.0,30.4073,30.4073,30.2919,30.2919,34600.0
2006-07-19 13:55:00,52.49,52.52,52.41,52.49,29600.0,30.2976,30.315,30.2515,30.2976,29600.0
2006-07-19 14:00:00,52.47,52.66,52.47,52.53,32900.0,30.2861,30.3958,30.2861,30.3207,32900.0
2006-07-19 14:05:00,52.54,52.67,52.48,52.67,37400.0,30.3265,30.4015,30.2919,30.4015,37400.0
2006-07-19 14:10:00,52.67,52.76,52.57,52.6,49900.0,30.4015,30.4535,30.3438,30.3611,49900.0
2006-07-19 14:15:00,52.58,52.66,52.5,52.6,36100.0,30.3496,30.3958,30.3034,30.3611,36100.0
2006-07-19 14:20:00,52.6,52.73,52.58,52.66,43400.0,30.3611,30.4362,30.3496,30.3958,43400.0
2006-07-19 14:25:00,52.66,52.81,52.63,52.8,38500.0,30.3958,30.4823,30.3784,30.4766,38500.0
2006-07-19 14:30:00,52.8,52.83,52.71,52.77,26700.0,30.4766,30.4939,30.4246,30.4593,26700.0
2006-07-19 14:35:00,52.72,52.85,52.7,52.85,36800.0,30.4304,30.5054,30.4188,30.5054,36800.0
2006-07-19 14:40:00,52.83,53.0,52.82,52.93,53500.0,30.4939,30.592,30.4881,30.5516,53500.0
2006-07-19 14:45:00,52.99,53.15,52.93,53.0,69600.0,30.5862,30.6786,30.5516,30.592,69600.0
2006-07-19 14:50:00,52.99,53.12,52.97,53.05,52300.0,30.5862,30.6613,30.5747,30.6209,52300.0
2006-07-19 14:55:00,53.07,53.17,53.01,53.07,52500.0,30.6324,30.6901,30.5978,30.6324,52500.0
2006-07-19 15:00:00,53.06,53.1,52.84,52.84,68700.0,30.6266,30.6497,30.4997,30.4997,68700.0
2006-07-19 15:05:00,52.84,52.95,52.74,52.77,54100.0,30.4997,30.5632,30.4419,30.4593,54100.0
2006-07-19 15:10:00,52.78,52.85,52.74,52.74,65300.0,30.465,30.5054,30.4419,30.4419,65300.0
2006-07-19 15:15:00,52.74,53.01,52.72,52.97,52200.0,30.4419,30.5978,30.4304,30.5747,52200.0
2006-07-19 15:20:00,52.98,53.11,52.93,53.04,56700.0,30.5805,30.6555,30.5516,30.6151,56700.0
2006-07-19 15:25:00,53.05,53.18,52.92,53.1,92200.0,30.6209,30.6959,30.5458,30.6497,92200.0
2006-07-19 15:30:00,53.11,53.15,53.03,53.03,73300.0,30.6555,30.6786,30.6093,30.6093,73300.0
2006-07-19 15:35:00,53.03,53.1,52.9,52.91,60600.0,30.6093,30.6497,30.5343,30.5401,60600.0
2006-07-19 15:40:00,52.9,52.9,52.74,52.76,105200.0,30.5343,30.5343,30.4419,30.4535,105200.0
2006-07-19 15:45:00,52.76,52.82,52.72,52.75,92900.0,30.4535,30.4881,30.4304,30.4477,92900.0
2006-07-19 15:50:00,52.76,52.79,52.62,52.62,125600.0,30.4535,30.4708,30.3727,30.3727,125600.0
2006-07-19 15:55:00,52.64,52.76,52.55,52.66,134800.0,30.3842,30.4535,30.3323,30.3958,134800.0
2006-07-20 09:30:00,53.95,54.55,53.71,54.53,231700.0,31.1404,31.4867,31.0018,31.4751,231700.0
2006-07-20 09:35:00,54.55,54.74,54.1,54.26,129600.0,31.4867,31.5964,31.2269,31.3193,129600.0
2006-07-20 09:40:00,54.35,54.35,53.51,53.58,164800.0,31.3712,31.3712,30.8864,30.9268,164800.0
2006-07-20 09:45:00,53.57,53.58,52.8,52.83,102300.0,30.921,30.9268,30.4766,30.4939,102300.0
2006-07-20 09:50:00,52.81,53.1,52.79,53.1,148600.0,30.4823,30.6497,30.4708,30.6497,148600.0
2006-07-20 09:55:00,53.05,53.19,52.85,53.07,123700.0,30.6209,30.7017,30.5054,30.6324,123700.0
2006-07-20 10:00:00,53.14,53.3,52.8,52.86,122000.0,30.6728,30.7652,30.4766,30.5112,122000.0
2006-07-20 10:05:00,52.8,52.8,52.11,52.66,109300.0,30.4766,30.4766,30.0783,30.3958,109300.0
2006-07-20 10:10:00,52.66,52.8,52.56,52.8,102100.0,30.3958,30.4766,30.338,30.4766,102100.0
2006-07-20 10:15:00,52.8,52.91,52.71,52.76,70000.0,30.4766,30.5401,30.4246,30.4535,70000.0
2006-07-20 10:20:00,52.72,52.86,52.57,52.61,83200.0,30.4304,30.5112,30.3438,30.3669,83200.0
2006-07-20 10:25:00,52.61,52.68,52.41,52.58,93000.0,30.3669,30.4073,30.2515,30.3496,93000.0
2006-07-20 10:30:00,52.59,52.88,52.59,52.85,67400.0,30.3554,30.5227,30.3554,30.5054,67400.0
2006-07-20 10:35:00,52.89,53.17,52.86,52.86,68100.0,30.5285,30.6901,30.5112,30.5112,68100.0
2006-07-20 10:40:00,52.84,52.86,52.35,52.35,59700.0,30.4997,30.5112,30.2168,30.2168,59700.0
2006-07-20 10:45:00,52.35,52.46,52.21,52.45,116100.0,30.2168,30.2803,30.136,30.2745,116100.0
2006-07-20 10:50:00,52.43,52.68,52.32,52.65,45400.0,30.263,30.4073,30.1995,30.39,45400.0
2006-07-20 10:55:00,52.68,53.09,52.66,53.09,63300.0,30.4073,30.644,30.3958,30.644,63300.0
2006-07-20 11:00:00,53.1,53.3,53.01,53.1,81500.0,30.6497,30.7652,30.5978,30.6497,81500.0
2006-07-20 11:05:00,53.1,53.12,52.57,52.61,48800.0,30.6497,30.6613,30.3438,30.3669,48800.0
2006-07-20 11:10:00,52.59,52.86,52.55,52.86,54600.0,30.3554,30.5112,30.3323,30.5112,54600.0
2006-07-20 11:15:00,52.9,52.9,52.47,52.47,78100.0,30.5343,30.5343,30.2861,30.2861,78100.0
2006-07-20 11:20:00,52.4,52.51,52.27,52.43,95400.0,30.2457,30.3092,30.1707,30.263,95400.0
2006-07-20 11:25:00,52.36,52.42,52.0,52.0,57500.0,30.2226,30.2572,30.0148,30.0148,57500.0
2006-07-20 11:30:00,52.0,52.03,51.85,51.91,109900.0,30.0148,30.0321,29.9282,29.9629,109900.0
2006-07-20 11:35:00,51.91,52.03,51.85,51.96,113800.0,29.9629,30.0321,29.9282,29.9917,113800.0
2006-07-20 11:40:00,51.96,51.98,51.4,51.5,136800.0,29.9917,30.0033,29.6685,29.7262,136800.0
2006-07-20 11:45:00,51.52,51.79,51.51,51.79,101200.0,29.7377,29.8936,29.732,29.8936,101200.0
2006-07-20 11:50:00,51.78,51.9,51.57,51.61,48600.0,29.8878,29.9571,29.7666,29.7897,48600.0
2006-07-20 11:55:00,51.6,51.64,51.55,51.62,50800.0,29.7839,29.807,29.7551,29.7955,50800.0
2006-07-20 12:00:00,51.6,51.62,51.47,51.61,77800.0,29.7839,29.7955,29.7089,29.7897,77800.0
2006-07-20 12:05:00,51.61,51.7,51.52,51.59,68900.0,29.7897,29.8416,29.7377,29.7781,68900.0
2006-07-20 12:10:00,51.57,51.57,51.2,51.25,76400.0,29.7666,29.7666,29.553,29.5819,76400.0
2006-07-20 12:15:00,51.24,51.3,51.05,51.09,96400.0,29.5761,29.6108,29.4665,29.4895,96400.0
2006-07-20 12:20:00,51.07,51.13,51.03,51.12,57500.0,29.478,29.5126,29.4549,29.5069,57500.0
2006-07-20 12:25:00,51.11,51.11,50.97,51.01,79400.0,29.5011,29.5011,29.4203,29.4434,79400.0
2006-07-20 12:30:00,51.03,51.06,50.92,50.92,49000.0,29.4549,29.4722,29.3914,29.3914,49000.0
2006-07-20 12:35:00,50.94,50.94,50.75,50.75,84400.0,29.403,29.403,29.2933,29.2933,84400.0
2006-07-20 12:40:00,50.75,51.0,50.73,50.99,84000.0,29.2933,29.4376,29.2818,29.4318,84000.0
2006-07-20 12:45:00,51.0,51.17,50.9,50.97,70200.0,29.4376,29.5357,29.3799,29.4203,70200.0
2006-07-20 12:50:00,50.98,50.98,50.71,50.82,72600.0,29.4261,29.4261,29.2702,29.3337,72600.0
2006-07-20 12:55:00,50.84,50.94,50.79,50.84,55600.0,29.3452,29.403,29.3164,29.3452,55600.0
2006-07-20 13:00:00,50.84,51.02,50.84,50.99,56300.0,29.3452,29.4491,29.3452,29.4318,56300.0
2006-07-20 13:05:00,50.99,51.04,50.81,50.93,32000.0,29.4318,29.4607,29.3279,29.3972,32000.0
2006-07-20 13:10:00,50.93,51.02,50.91,50.98,55900.0,29.3972,29.4491,29.3856,29.4261,55900.0
2006-07-20 13:15:00,50.95,51.01,50.83,50.99,178100.0,29.4087,29.4434,29.3395,29.4318,178100.0
2006-07-20 13:20:00,51.0,51.06,50.79,50.83,29100.0,29.4376,29.4722,29.3164,29.3395,29100.0
2006-07-20 13:25:00,50.83,50.87,50.77,50.81,42800.0,29.3395,29.3626,29.3048,29.3279,42800.0
2006-07-20 13:30:00,50.81,50.9,50.74,50.75,35700.0,29.3279,29.3799,29.2875,29.2933,35700.0
2006-07-20 13:35:00,50.74,50.75,50.5,50.5,96100.0,29.2875,29.2933,29.149,29.149,96100.0
2006-07-20 13:40:00,50.48,50.49,50.25,50.34,114600.0,29.1374,29.1432,29.0047,29.0566,114600.0
2006-07-20 13:45:00,50.35,50.42,50.26,50.41,57300.0,29.0624,29.1028,29.0105,29.097,57300.0
2006-07-20 13:50:00,50.48,50.55,50.34,50.55,65400.0,29.1374,29.1779,29.0566,29.1779,65400.0
2006-07-20 13:55:00,50.53,50.64,50.49,50.61,55800.0,29.1663,29.2298,29.1432,29.2125,55800.0
2006-07-20 14:00:00,50.63,50.8,50.5,50.73,98900.0,29.224,29.3222,29.149,29.2818,98900.0
2006-07-20 14:05:00,50.75,50.75,50.21,50.21,74100.0,29.2933,29.2933,28.9816,28.9816,74100.0
2006-07-20 14:10:00,50.21,50.28,50.1,50.13,79700.0,28.9816,29.022,28.9181,28.9354,79700.0
2006-07-20 14:15:00,50.12,50.23,50.05,50.08,65900.0,28.9297,28.9931,28.8892,28.9066,65900.0
2006-07-20 14:20:00,50.07,50.14,49.95,50.0,118000.0,28.9008,28.9412,28.8315,28.8604,118000.0
2006-07-20 14:25:00,49.97,50.09,49.84,49.89,80100.0,28.8431,28.9123,28.768,28.7969,80100.0
2006-07-20 14:30:00,49.91,50.2,49.89,50.07,71400.0,28.8084,28.9758,28.7969,28.9008,71400.0
2006-07-20 14:35:00,50.05,50.22,50.02,50.14,110600.0,28.8892,28.9874,28.8719,28.9412,110600.0
2006-07-20 14:40:00,50.12,50.19,50.04,50.18,62200.0,28.9297,28.9701,28.8835,28.9643,62200.0
2006-07-20 14:45:00,50.2,50.35,50.2,50.25,126100.0,28.9758,29.0624,28.9758,29.0047,126100.0
2006-07-20 14:50:00,50.24,50.41,50.2,50.26,66100.0,28.9989,29.097,28.9758,29.0105,66100.0
2006-07-20 14:55:00,50.26,50.26,50.05,50.07,53300.0,29.0105,29.0105,28.8892,28.9008,53300.0
2006-07-20 15:00:00,50.04,50.11,49.99,50.11,93900.0,28.8835,28.9239,28.8546,28.9239,93900.0
2006-07-20 15:05:00,50.11,50.2,50.07,50.1,93800.0,28.9239,28.9758,28.9008,28.9181,93800.0
2006-07-20 15:10:00,50.11,50.12,50.01,50.05,127300.0,28.9239,28.9297,28.8662,28.8892,127300.0
2006-07-20 15:15:00,50.05,50.12,50.01,50.06,79500.0,28.8892,28.9297,28.8662,28.895,79500.0
2006-07-20 15:20:00,50.06,50.1,49.96,50.03,139400.0,28.895,28.9181,28.8373,28.8777,139400.0
2006-07-20 15:25:00,50.04,50.05,49.6,49.75,101100.0,28.8835,28.8892,28.6295,28.7161,101100.0
2006-07-20 15:30:00,49.76,49.94,49.62,49.91,124400.0,28.7219,28.8258,28.6411,28.8084,124400.0
2006-07-20 15:35:00,49.92,50.17,49.91,50.03,130600.0,28.8142,28.9585,28.8084,28.8777,130600.0
2006-07-20 15:40:00,50.02,50.11,50.01,50.05,145300.0,28.8719,28.9239,28.8662,28.8892,145300.0
2006-07-20 15:45:00,50.05,50.19,50.05,50.17,157500.0,28.8892,28.9701,28.8892,28.9585,157500.0
2006-07-20 15:50:00,50.17,50.25,50.15,50.23,183300.0,28.9585,29.0047,28.947,28.9931,183300.0
2006-07-20 15:55:00,50.23,50.29,50.14,50.2,143300.0,28.9931,29.0278,28.9412,28.9758,143300.0
2006-07-21 09:30:00,50.65,50.65,49.77,49.82,396200.0,29.2356,29.2356,28.7276,28.7565,396200.0
2006-07-21 09:35:00,49.87,49.9,48.85,49.02,251600.0,28.7854,28.8027,28.1966,28.2947,251600.0
2006-07-21 09:40:00,49.01,49.4,48.97,49.28,185500.0,28.289,28.5141,28.2659,28.4448,185500.0
2006-07-21 09:45:00,49.28,49.39,48.22,48.25,153100.0,28.4448,28.5083,27.833,27.8503,153100.0
2006-07-21 09:50:00,48.21,48.26,48.02,48.12,193800.0,27.8272,27.856,27.7175,27.7752,193800.0
2006-07-21 09:55:00,48.05,48.24,48.02,48.15,197200.0,27.7348,27.8445,27.7175,27.7926,197200.0
2006-07-21 10:00:00,48.24,48.4,47.83,47.94,235000.0,27.8445,27.9369,27.6078,27.6713,235000.0
2006-07-21 10:05:00,47.94,48.03,47.5,47.64,265700.0,27.6713,27.7233,27.4174,27.4982,265700.0
2006-07-21 10:10:00,47.65,49.6,47.25,47.31,332700.0,27.504,28.6295,27.2731,27.3077,332700.0
2006-07-21 10:15:00,47.35,49.6,47.25,47.54,201200.0,27.3308,28.6295,27.2731,27.4405,201200.0
2006-07-21 10:20:00,47.58,47.66,47.2,47.36,302400.0,27.4635,27.5097,27.2442,27.3366,302400.0
2006-07-21 10:25:00,47.36,47.59,47.31,47.43,132700.0,27.3366,27.4693,27.3077,27.377,132700.0
2006-07-21 10:30:00,47.4,47.81,47.39,47.79,158100.0,27.3596,27.5963,27.3539,27.5848,158100.0
2006-07-21 10:35:00,47.81,48.0,47.5,47.94,177900.0,27.5963,27.706,27.4174,27.6713,177900.0
2006-07-21 10:40:00,47.89,48.05,47.61,47.8,156500.0,27.6425,27.7348,27.4809,27.5905,156500.0
2006-07-21 10:45:00,47.87,48.0,47.75,47.82,115900.0,27.6309,27.706,27.5617,27.6021,115900.0
2006-07-21 10:50:00,47.86,48.38,47.85,48.25,148600.0,27.6252,27.9253,27.6194,27.8503,148600.0
2006-07-21 10:55:00,48.29,48.76,48.24,48.55,141900.0,27.8734,28.1447,27.8445,28.0234,141900.0
2006-07-21 11:00:00,48.56,48.57,48.23,48.25,89200.0,28.0292,28.035,27.8387,27.8503,89200.0
2006-07-21 11:05:00,48.21,48.36,48.2,48.36,126700.0,27.8272,27.9138,27.8214,27.9138,126700.0
2006-07-21 11:10:00,48.36,48.63,48.32,48.39,74300.0,27.9138,28.0696,27.8907,27.9311,74300.0
2006-07-21 11:15:00,48.39,48.6,48.38,48.58,49100.0,27.9311,28.0523,27.9253,28.0408,49100.0
2006-07-21 11:20:00,48.6,48.65,48.29,48.29,75500.0,28.0523,28.0812,27.8734,27.8734,75500.0
2006-07-21 11:25:00,48.35,48.5,48.22,48.48,96300.0,27.908,27.9946,27.833,27.983,96300.0
2006-07-21 11:30:00,48.47,48.71,48.43,48.65,88900.0,27.9773,28.1158,27.9542,28.0812,88900.0
2006-07-21 11:35:00,48.7,48.74,48.57,48.57,70100.0,28.11,28.1331,28.035,28.035,70100.0
2006-07-21 11:40:00,48.57,48.6,48.37,48.51,58900.0,28.035,28.0523,27.9195,28.0003,58900.0
2006-07-21 11:45:00,48.53,48.68,48.51,48.65,47500.0,28.0119,28.0985,28.0003,28.0812,47500.0
2006-07-21 11:50:00,48.62,49.14,48.62,49.09,73500.0,28.0638,28.364,28.0638,28.3351,73500.0
2006-07-21 11:55:00,49.1,49.14,48.89,48.95,100900.0,28.3409,28.364,28.2197,28.2543,100900.0
2006-07-21 12:00:00,48.92,48.99,48.8,48.82,48700.0,28.237,28.2774,28.1677,28.1793,48700.0
2006-07-21 12:05:00,48.85,49.03,48.84,48.97,63600.0,28.1966,28.3005,28.1908,28.2659,63600.0
2006-07-21 12:10:00,48.96,49.03,48.7,49.0,76600.0,28.2601,28.3005,28.11,28.2832,76600.0
2006-07-21 12:15:00,49.02,49.06,48.76,48.83,42200.0,28.2947,28.3178,28.1447,28.1851,42200.0
2006-07-21 12:20:00,48.84,48.99,48.77,48.89,36700.0,28.1908,28.2774,28.1504,28.2197,36700.0
2006-07-21 12:25:00,48.89,48.9,48.56,48.58,56300.0,28.2197,28.2255,28.0292,28.0408,56300.0
2006-07-21 12:30:00,48.57,48.58,48.21,48.29,59700.0,28.035,28.0408,27.8272,27.8734,59700.0
2006-07-21 12:35:00,48.29,48.29,48.1,48.15,53600.0,27.8734,27.8734,27.7637,27.7926,53600.0
2006-07-21 12:40:00,48.15,48.4,48.14,48.24,57000.0,27.7926,27.9369,27.7868,27.8445,57000.0
2006-07-21 12:45:00,48.24,48.45,48.16,48.16,60200.0,27.8445,27.9657,27.7983,27.7983,60200.0
2006-07-21 12:50:00,48.19,48.24,47.97,48.06,88000.0,27.8156,27.8445,27.6887,27.7406,88000.0
2006-07-21 12:55:00,48.1,48.26,48.0,48.23,53200.0,27.7637,27.856,27.706,27.8387,53200.0
2006-07-21 13:00:00,48.23,48.43,48.16,48.29,59600.0,27.8387,27.9542,27.7983,27.8734,59600.0
2006-07-21 13:05:00,48.29,48.46,48.25,48.31,52300.0,27.8734,27.9715,27.8503,27.8849,52300.0
2006-07-21 13:10:00,48.31,48.6,48.29,48.38,41900.0,27.8849,28.0523,27.8734,27.9253,41900.0
2006-07-21 13:15:00,48.38,48.45,48.15,48.18,69700.0,27.9253,27.9657,27.7926,27.8099,69700.0
2006-07-21 13:20:00,48.18,48.38,48.18,48.33,27300.0,27.8099,27.9253,27.8099,27.8965,27300.0
2006-07-21 13:25:00,48.3,48.32,48.16,48.28,24000.0,27.8791,27.8907,27.7983,27.8676,24000.0
2006-07-21 13:30:00,48.28,48.39,48.18,48.33,28800.0,27.8676,27.9311,27.8099,27.8965,28800.0
2006-07-21 13:35:00,48.33,48.45,48.28,48.28,29800.0,27.8965,27.9657,27.8676,27.8676,29800.0
2006-07-21 13:40:00,48.28,48.64,48.28,48.48,54100.0,27.8676,28.0754,27.8676,27.983,54100.0
2006-07-21 13:45:00,48.49,48.82,48.47,48.73,48200.0,27.9888,28.1793,27.9773,28.1273,48200.0
2006-07-21 13:50:00,48.73,48.83,48.61,48.79,50600.0,28.1273,28.1851,28.0581,28.162,50600.0
2006-07-21 13:55:00,48.76,48.79,48.63,48.65,61500.0,28.1447,28.162,28.0696,28.0812,61500.0
2006-07-21 14:00:00,48.66,48.69,48.48,48.55,42900.0,28.0869,28.1042,27.983,28.0234,42900.0
2006-07-21 14:05:00,48.55,48.89,48.53,48.83,51600.0,28.0234,28.2197,28.0119,28.1851,51600.0
2006-07-21 14:10:00,48.82,48.83,48.48,48.52,45500.0,28.1793,28.1851,27.983,28.0061,45500.0
2006-07-21 14:15:00,48.51,48.52,48.17,48.24,52900.0,28.0003,28.0061,27.8041,27.8445,52900.0
2006-07-21 14:20:00,48.23,48.3,48.09,48.12,67900.0,27.8387,27.8791,27.7579,27.7752,67900.0
2006-07-21 14:25:00,48.1,48.63,48.02,48.59,91200.0,27.7637,28.0696,27.7175,28.0465,91200.0
2006-07-21 14:30:00,48.59,48.6,48.3,48.51,82500.0,28.0465,28.0523,27.8791,28.0003,82500.0
2006-07-21 14:35:00,48.53,48.6,48.09,48.3,47200.0,28.0119,28.0523,27.7579,27.8791,47200.0
2006-07-21 14:40:00,48.33,48.46,48.22,48.22,46500.0,27.8965,27.9715,27.833,27.833,46500.0
2006-07-21 14:45:00,48.21,48.21,47.8,47.89,69100.0,27.8272,27.8272,27.5905,27.6425,69100.0
2006-07-21 14:50:00,47.9,48.06,47.82,47.87,78800.0,27.6483,27.7406,27.6021,27.6309,78800.0
2006-07-21 14:55:00,47.88,47.93,47.75,47.9,97800.0,27.6367,27.6656,27.5617,27.6483,97800.0
2006-07-21 15:00:00,47.9,48.09,47.86,48.04,79200.0,27.6483,27.7579,27.6252,27.7291,79200.0
2006-07-21 15:05:00,48.05,48.29,48.02,48.13,72600.0,27.7348,27.8734,27.7175,27.781,72600.0
2006-07-21 15:10:00,48.14,48.61,48.08,48.61,106100.0,27.7868,28.0581,27.7522,28.0581,106100.0
2006-07-21 15:15:00,48.61,48.65,48.28,48.47,160300.0,28.0581,28.0812,27.8676,27.9773,160300.0
2006-07-21 15:20:00,48.47,48.65,48.43,48.63,138000.0,27.9773,28.0812,27.9542,28.0696,138000.0
2006-07-21 15:25:00,48.63,48.89,48.63,48.85,117200.0,28.0696,28.2197,28.0696,28.1966,117200.0
2006-07-21 15:30:00,48.84,48.9,48.65,48.67,145400.0,28.1908,28.2255,28.0812,28.0927,145400.0
2006-07-21 15:35:00,48.66,48.71,48.31,48.33,96900.0,28.0869,28.1158,27.8849,27.8965,96900.0
2006-07-21 15:40:00,48.33,48.52,48.15,48.49,72500.0,27.8965,28.0061,27.7926,27.9888,72500.0
2006-07-21 15:45:00,48.53,48.53,48.26,48.37,71000.0,28.0119,28.0119,27.856,27.9195,71000.0
2006-07-21 15:50:00,48.38,48.44,48.35,48.42,107300.0,27.9253,27.9599,27.908,27.9484,107300.0
2006-07-21 15:55:00,48.42,48.58,48.42,48.54,116100.0,27.9484,28.0408,27.9484,28.0177,116100.0
2006-07-24 09:30:00,49.22,49.62,48.61,49.25,81800.0,28.4102,28.6411,28.0581,28.4275,81800.0
2006-07-24 09:35:00,49.25,49.25,48.9,49.02,145800.0,28.4275,28.4275,28.2255,28.2947,145800.0
2006-07-24 09:40:00,48.91,49.35,48.88,49.28,116400.0,28.2312,28.4852,28.2139,28.4448,116400.0
2006-07-24 09:45:00,49.28,49.36,48.99,49.02,119600.0,28.4448,28.491,28.2774,28.2947,119600.0
2006-07-24 09:50:00,49.0,49.05,48.62,48.62,180000.0,28.2832,28.312,28.0638,28.0638,180000.0
2006-07-24 09:55:00,48.61,48.83,48.45,48.6,142500.0,28.0581,28.1851,27.9657,28.0523,142500.0
2006-07-24 10:00:00,48.61,48.76,48.05,48.15,198500.0,28.0581,28.1447,27.7348,27.7926,198500.0
2006-07-24 10:05:00,48.18,48.4,48.1,48.13,131600.0,27.8099,27.9369,27.7637,27.781,131600.0
2006-07-24 10:10:00,48.19,48.19,47.65,47.65,197700.0,27.8156,27.8156,27.504,27.504,197700.0
2006-07-24 10:15:00,47.69,48.03,47.55,47.73,190600.0,27.527,27.7233,27.4462,27.5501,190600.0
2006-07-24 10:20:00,47.7,48.11,47.61,48.08,154100.0,27.5328,27.7695,27.4809,27.7522,154100.0
2006-07-24 10:25:00,48.14,48.47,48.06,48.42,99600.0,27.7868,27.9773,27.7406,27.9484,99600.0
2006-07-24 10:30:00,48.44,48.64,48.29,48.31,135100.0,27.9599,28.0754,27.8734,27.8849,135100.0
2006-07-24 10:35:00,48.31,48.47,48.28,48.43,58800.0,27.8849,27.9773,27.8676,27.9542,58800.0
2006-07-24 10:40:00,48.43,48.9,48.42,48.8,129600.0,27.9542,28.2255,27.9484,28.1677,129600.0
2006-07-24 10:45:00,48.82,49.12,48.8,49.02,178600.0,28.1793,28.3524,28.1677,28.2947,178600.0
2006-07-24 10:50:00,49.02,49.29,49.02,49.24,109200.0,28.2947,28.4506,28.2947,28.4217,109200.0
2006-07-24 10:55:00,49.2,49.39,49.05,49.05,121100.0,28.3986,28.5083,28.312,28.312,121100.0
2006-07-24 11:00:00,49.05,49.4,48.98,49.18,85000.0,28.312,28.5141,28.2716,28.3871,85000.0
2006-07-24 11:05:00,49.19,49.29,49.03,49.21,86300.0,28.3929,28.4506,28.3005,28.4044,86300.0
2006-07-24 11:10:00,49.21,49.46,49.17,49.46,75200.0,28.4044,28.5487,28.3813,28.5487,75200.0
2006-07-24 11:15:00,49.47,49.57,49.36,49.37,112800.0,28.5545,28.6122,28.491,28.4967,112800.0
2006-07-24 11:20:00,49.4,49.59,49.24,49.54,67900.0,28.5141,28.6237,28.4217,28.5949,67900.0
2006-07-24 11:25:00,49.54,49.65,49.45,49.59,102400.0,28.5949,28.6584,28.5429,28.6237,102400.0
2006-07-24 11:30:00,49.59,49.7,49.45,49.69,80900.0,28.6237,28.6872,28.5429,28.6815,80900.0
2006-07-24 11:35:00,49.69,49.85,49.65,49.83,104300.0,28.6815,28.7738,28.6584,28.7623,104300.0
2006-07-24 11:40:00,49.83,49.99,49.81,49.84,87400.0,28.7623,28.8546,28.7507,28.768,87400.0
2006-07-24 11:45:00,49.84,50.03,49.84,49.89,122400.0,28.768,28.8777,28.768,28.7969,122400.0
2006-07-24 11:50:00,49.89,49.94,49.63,49.75,93900.0,28.7969,28.8258,28.6468,28.7161,93900.0
2006-07-24 11:55:00,49.77,49.87,49.66,49.77,82200.0,28.7276,28.7854,28.6641,28.7276,82200.0
2006-07-24 12:00:00,49.78,49.83,49.55,49.63,57100.0,28.7334,28.7623,28.6006,28.6468,57100.0
2006-07-24 12:05:00,49.64,49.68,49.55,49.57,41100.0,28.6526,28.6757,28.6006,28.6122,41100.0
2006-07-24 12:10:00,49.6,49.76,49.55,49.71,38300.0,28.6295,28.7219,28.6006,28.693,38300.0
2006-07-24 12:15:00,49.7,49.74,49.6,49.68,21500.0,28.6872,28.7103,28.6295,28.6757,21500.0
2006-07-24 12:20:00,49.69,49.8,49.63,49.74,61100.0,28.6815,28.7449,28.6468,28.7103,61100.0
2006-07-24 12:25:00,49.74,49.82,49.69,49.79,49000.0,28.7103,28.7565,28.6815,28.7392,49000.0
2006-07-24 12:30:00,49.79,49.79,49.55,49.6,42100.0,28.7392,28.7392,28.6006,28.6295,42100.0
2006-07-24 12:35:00,49.58,49.72,49.57,49.67,38700.0,28.618,28.6988,28.6122,28.6699,38700.0
2006-07-24 12:40:00,49.66,49.7,49.58,49.64,55300.0,28.6641,28.6872,28.618,28.6526,55300.0
2006-07-24 12:45:00,49.65,49.65,49.5,49.59,24600.0,28.6584,28.6584,28.5718,28.6237,24600.0
2006-07-24 12:50:00,49.57,49.64,49.48,49.55,34500.0,28.6122,28.6526,28.5602,28.6006,34500.0
2006-07-24 12:55:00,49.54,49.61,49.42,49.5,51600.0,28.5949,28.6353,28.5256,28.5718,51600.0
2006-07-24 13:00:00,49.5,49.5,49.24,49.36,57300.0,28.5718,28.5718,28.4217,28.491,57300.0
2006-07-24 13:05:00,49.33,49.53,49.31,49.43,49900.0,28.4737,28.5891,28.4621,28.5314,49900.0
2006-07-24 13:10:00,49.45,49.51,49.34,49.39,26800.0,28.5429,28.5776,28.4794,28.5083,26800.0
2006-07-24 13:15:00,49.39,49.44,49.21,49.44,33200.0,28.5083,28.5372,28.4044,28.5372,33200.0
2006-07-24 13:20:00,49.42,49.5,49.39,49.5,43200.0,28.5256,28.5718,28.5083,28.5718,43200.0
2006-07-24 13:25:00,49.49,49.51,49.39,49.48,43200.0,28.566,28.5776,28.5083,28.5602,43200.0
2006-07-24 13:30:00,49.48,49.48,49.37,49.44,25000.0,28.5602,28.5602,28.4967,28.5372,25000.0
2006-07-24 13:35:00,49.42,49.54,49.42,49.43,35600.0,28.5256,28.5949,28.5256,28.5314,35600.0
2006-07-24 13:40:00,49.43,49.53,49.41,49.43,27000.0,28.5314,28.5891,28.5198,28.5314,27000.0
2006-07-24 13:45:00,49.43,49.66,49.43,49.57,40800.0,28.5314,28.6641,28.5314,28.6122,40800.0
2006-07-24 13:50:00,49.57,49.6,49.41,49.41,27000.0,28.6122,28.6295,28.5198,28.5198,27000.0
2006-07-24 13:55:00,49.44,49.59,49.38,49.38,26800.0,28.5372,28.6237,28.5025,28.5025,26800.0
2006-07-24 14:00:00,49.45,49.55,49.39,49.42,26000.0,28.5429,28.6006,28.5083,28.5256,26000.0
2006-07-24 14:05:00,49.43,49.65,49.42,49.46,41300.0,28.5314,28.6584,28.5256,28.5487,41300.0
2006-07-24 14:10:00,49.45,49.45,49.33,49.36,19600.0,28.5429,28.5429,28.4737,28.491,19600.0
2006-07-24 14:15:00,49.32,49.53,49.31,49.4,33900.0,28.4679,28.5891,28.4621,28.5141,33900.0
2006-07-24 14:20:00,49.39,49.67,49.38,49.64,31700.0,28.5083,28.6699,28.5025,28.6526,31700.0
2006-07-24 14:25:00,49.65,49.67,49.41,49.55,44000.0,28.6584,28.6699,28.5198,28.6006,44000.0
2006-07-24 14:30:00,49.54,49.72,49.53,49.55,39300.0,28.5949,28.6988,28.5891,28.6006,39300.0
2006-07-24 14:35:00,49.51,49.8,49.49,49.57,77000.0,28.5776,28.7449,28.566,28.6122,77000.0
2006-07-24 14:40:00,49.59,49.79,49.55,49.75,61400.0,28.6237,28.7392,28.6006,28.7161,61400.0
2006-07-24 14:45:00,49.73,49.79,49.63,49.71,77800.0,28.7045,28.7392,28.6468,28.693,77800.0
2006-07-24 14:50:00,49.69,49.84,49.69,49.72,55000.0,28.6815,28.768,28.6815,28.6988,55000.0
2006-07-24 14:55:00,49.75,49.79,49.66,49.75,31200.0,28.7161,28.7392,28.6641,28.7161,31200.0
2006-07-24 15:00:00,49.74,49.77,49.59,49.7,61000.0,28.7103,28.7276,28.6237,28.6872,61000.0
2006-07-24 15:05:00,49.64,49.9,49.6,49.88,61000.0,28.6526,28.8027,28.6295,28.7911,61000.0
2006-07-24 15:10:00,49.88,49.91,49.71,49.8,84600.0,28.7911,28.8084,28.693,28.7449,84600.0
2006-07-24 15:15:00,49.8,49.93,49.77,49.92,45600.0,28.7449,28.82,28.7276,28.8142,45600.0
2006-07-24 15:20:00,49.9,50.0,49.87,49.99,63000.0,28.8027,28.8604,28.7854,28.8546,63000.0
2006-07-24 15:25:00,49.99,50.07,49.99,50.04,133500.0,28.8546,28.9008,28.8546,28.8835,133500.0
2006-07-24 15:30:00,50.03,50.03,49.89,49.95,70900.0,28.8777,28.8777,28.7969,28.8315,70900.0
2006-07-24 15:35:00,49.97,50.01,49.86,49.95,91400.0,28.8431,28.8662,28.7796,28.8315,91400.0
2006-07-24 15:40:00,49.96,50.14,49.96,50.09,93000.0,28.8373,28.9412,28.8373,28.9123,93000.0
2006-07-24 15:45:00,50.09,50.21,50.08,50.13,92500.0,28.9123,28.9816,28.9066,28.9354,92500.0
2006-07-24 15:50:00,50.12,50.23,50.07,50.09,94100.0,28.9297,28.9931,28.9008,28.9123,94100.0
2006-07-24 15:55:00,50.13,50.21,50.09,50.21,88700.0,28.9354,28.9816,28.9123,28.9816,88700.0
2006-07-25 09:30:00,50.4,50.99,50.4,50.76,97300.0,29.0913,29.4318,29.0913,29.2991,97300.0
2006-07-25 09:35:00,50.76,50.8,50.01,50.21,141500.0,29.2991,29.3222,28.8662,28.9816,141500.0
2006-07-25 09:40:00,50.11,50.71,50.11,50.51,96000.0,28.9239,29.2702,28.9239,29.1548,96000.0
2006-07-25 09:45:00,50.51,50.9,50.51,50.84,136600.0,29.1548,29.3799,29.1548,29.3452,136600.0
2006-07-25 09:50:00,50.78,50.79,50.54,50.74,178000.0,29.3106,29.3164,29.1721,29.2875,178000.0
2006-07-25 09:55:00,50.76,51.21,50.75,51.19,150800.0,29.2991,29.5588,29.2933,29.5473,150800.0
2006-07-25 10:00:00,51.23,51.49,51.16,51.37,144600.0,29.5704,29.7204,29.53,29.6512,144600.0
2006-07-25 10:05:00,51.38,51.5,51.22,51.3,102100.0,29.6569,29.7262,29.5646,29.6108,102100.0
2006-07-25 10:10:00,51.3,51.43,51.13,51.23,124400.0,29.6108,29.6858,29.5126,29.5704,124400.0
2006-07-25 10:15:00,51.23,51.3,50.9,50.92,93000.0,29.5704,29.6108,29.3799,29.3914,93000.0
2006-07-25 10:20:00,50.88,50.95,50.78,50.84,89800.0,29.3683,29.4087,29.3106,29.3452,89800.0
2006-07-25 10:25:00,50.84,51.07,50.81,50.9,84000.0,29.3452,29.478,29.3279,29.3799,84000.0
2006-07-25 10:30:00,50.92,50.93,50.52,50.52,71000.0,29.3914,29.3972,29.1605,29.1605,71000.0
2006-07-25 10:35:00,50.56,50.56,50.26,50.31,99100.0,29.1836,29.1836,29.0105,29.0393,99100.0
2006-07-25 10:40:00,50.3,50.35,50.04,50.25,62900.0,29.0336,29.0624,28.8835,29.0047,62900.0
2006-07-25 10:45:00,50.29,50.5,50.06,50.17,63200.0,29.0278,29.149,28.895,28.9585,63200.0
2006-07-25 10:50:00,50.1,50.29,49.95,50.22,104100.0,28.9181,29.0278,28.8315,28.9874,104100.0
2006-07-25 10:55:00,50.25,50.35,50.06,50.34,63500.0,29.0047,29.0624,28.895,29.0566,63500.0
2006-07-25 11:00:00,50.33,50.51,50.21,50.3,82100.0,29.0509,29.1548,28.9816,29.0336,82100.0
2006-07-25 11:05:00,50.33,50.54,50.13,50.15,51000.0,29.0509,29.1721,28.9354,28.947,51000.0
2006-07-25 11:10:00,50.17,50.39,50.17,50.2,48900.0,28.9585,29.0855,28.9585,28.9758,48900.0
2006-07-25 11:15:00,50.23,50.23,50.05,50.18,44000.0,28.9931,28.9931,28.8892,28.9643,44000.0
2006-07-25 11:20:00,50.16,50.5,50.15,50.5,31700.0,28.9527,29.149,28.947,29.149,31700.0
2006-07-25 11:25:00,50.5,50.58,50.37,50.49,34800.0,29.149,29.1952,29.074,29.1432,34800.0
2006-07-25 11:30:00,50.54,50.55,50.35,50.42,30600.0,29.1721,29.1779,29.0624,29.1028,30600.0
2006-07-25 11:35:00,50.38,50.49,50.18,50.26,20700.0,29.0797,29.1432,28.9643,29.0105,20700.0
2006-07-25 11:40:00,50.2,50.38,50.1,50.38,33500.0,28.9758,29.0797,28.9181,29.0797,33500.0
2006-07-25 11:45:00,50.38,50.41,50.2,50.36,21700.0,29.0797,29.097,28.9758,29.0682,21700.0
2006-07-25 11:50:00,50.36,50.48,50.28,50.41,27700.0,29.0682,29.1374,29.022,29.097,27700.0
2006-07-25 11:55:00,50.42,50.49,50.31,50.33,28900.0,29.1028,29.1432,29.0393,29.0509,28900.0
2006-07-25 12:00:00,50.33,50.41,50.25,50.41,40200.0,29.0509,29.097,29.0047,29.097,40200.0
2006-07-25 12:05:00,50.4,50.48,50.32,50.41,21800.0,29.0913,29.1374,29.0451,29.097,21800.0
2006-07-25 12:10:00,50.4,50.51,50.34,50.37,31200.0,29.0913,29.1548,29.0566,29.074,31200.0
2006-07-25 12:15:00,50.37,50.4,50.3,50.37,41700.0,29.074,29.0913,29.0336,29.074,41700.0
2006-07-25 12:20:00,50.35,50.62,50.34,50.54,26900.0,29.0624,29.2183,29.0566,29.1721,26900.0
2006-07-25 12:25:00,50.55,50.56,50.48,50.52,14000.0,29.1779,29.1836,29.1374,29.1605,14000.0
2006-07-25 12:30:00,50.54,50.68,50.45,50.64,30900.0,29.1721,29.2529,29.1201,29.2298,30900.0
2006-07-25 12:35:00,50.64,50.75,50.61,50.71,39000.0,29.2298,29.2933,29.2125,29.2702,39000.0
2006-07-25 12:40:00,50.7,50.78,50.63,50.78,25500.0,29.2644,29.3106,29.224,29.3106,25500.0
2006-07-25 12:45:00,50.79,50.87,50.69,50.83,40600.0,29.3164,29.3626,29.2587,29.3395,40600.0
2006-07-25 12:50:00,50.84,50.86,50.65,50.7,31700.0,29.3452,29.3568,29.2356,29.2644,31700.0
2006-07-25 12:55:00,50.71,50.83,50.69,50.83,28600.0,29.2702,29.3395,29.2587,29.3395,28600.0
2006-07-25 13:00:00,50.83,50.83,50.65,50.65,17600.0,29.3395,29.3395,29.2356,29.2356,17600.0
2006-07-25 13:05:00,50.65,50.74,50.59,50.7,30400.0,29.2356,29.2875,29.2009,29.2644,30400.0
2006-07-25 13:10:00,50.69,50.86,50.69,50.72,27100.0,29.2587,29.3568,29.2587,29.276,27100.0
2006-07-25 13:15:00,50.72,50.81,50.7,50.77,23500.0,29.276,29.3279,29.2644,29.3048,23500.0
2006-07-25 13:20:00,50.77,50.86,50.7,50.76,39700.0,29.3048,29.3568,29.2644,29.2991,39700.0
2006-07-25 13:25:00,50.75,50.78,50.72,50.73,24800.0,29.2933,29.3106,29.276,29.2818,24800.0
2006-07-25 13:30:00,50.73,50.75,50.63,50.64,24600.0,29.2818,29.2933,29.224,29.2298,24600.0
2006-07-25 13:35:00,50.64,50.67,50.5,50.51,28700.0,29.2298,29.2471,29.149,29.1548,28700.0
2006-07-25 13:40:00,50.5,50.55,50.43,50.51,18000.0,29.149,29.1779,29.1086,29.1548,18000.0
2006-07-25 13:45:00,50.51,50.51,50.24,50.28,30300.0,29.1548,29.1548,28.9989,29.022,30300.0
2006-07-25 13:50:00,50.26,50.44,50.25,50.43,68900.0,29.0105,29.1144,29.0047,29.1086,68900.0
2006-07-25 13:55:00,50.43,50.5,50.39,50.49,25100.0,29.1086,29.149,29.0855,29.1432,25100.0
2006-07-25 14:00:00,50.48,50.58,50.3,50.33,33100.0,29.1374,29.1952,29.0336,29.0509,33100.0
2006-07-25 14:05:00,50.3,50.34,50.23,50.25,33800.0,29.0336,29.0566,28.9931,29.0047,33800.0
2006-07-25 14:10:00,50.27,50.45,50.21,50.25,51900.0,29.0162,29.1201,28.9816,29.0047,51900.0
2006-07-25 14:15:00,50.23,50.26,50.16,50.22,43200.0,28.9931,29.0105,28.9527,28.9874,43200.0
2006-07-25 14:20:00,50.24,50.25,50.12,50.2,29700.0,28.9989,29.0047,28.9297,28.9758,29700.0
2006-07-25 14:25:00,50.16,50.25,50.15,50.23,16500.0,28.9527,29.0047,28.947,28.9931,16500.0
2006-07-25 14:30:00,50.24,50.31,50.18,50.27,62100.0,28.9989,29.0393,28.9643,29.0162,62100.0
2006-07-25 14:35:00,50.27,50.41,50.21,50.38,52200.0,29.0162,29.097,28.9816,29.0797,52200.0
2006-07-25 14:40:00,50.38,50.43,50.2,50.38,45300.0,29.0797,29.1086,28.9758,29.0797,45300.0
2006-07-25 14:45:00,50.36,50.48,50.36,50.44,43000.0,29.0682,29.1374,29.0682,29.1144,43000.0
2006-07-25 14:50:00,50.45,50.73,50.44,50.69,56800.0,29.1201,29.2818,29.1144,29.2587,56800.0
2006-07-25 14:55:00,50.69,50.74,50.62,50.71,43500.0,29.2587,29.2875,29.2183,29.2702,43500.0
2006-07-25 15:00:00,50.69,50.92,50.64,50.88,69000.0,29.2587,29.3914,29.2298,29.3683,69000.0
2006-07-25 15:05:00,50.88,50.98,50.85,50.97,49500.0,29.3683,29.4261,29.351,29.4203,49500.0
2006-07-25 15:10:00,50.92,51.06,50.78,51.03,63000.0,29.3914,29.4722,29.3106,29.4549,63000.0
2006-07-25 15:15:00,51.09,51.29,50.99,51.16,79100.0,29.4895,29.605,29.4318,29.53,79100.0
2006-07-25 15:20:00,51.16,51.25,51.12,51.16,53500.0,29.53,29.5819,29.5069,29.53,53500.0
2006-07-25 15:25:00,51.15,51.23,51.1,51.2,51800.0,29.5242,29.5704,29.4953,29.553,51800.0
2006-07-25 15:30:00,51.23,51.35,51.21,51.35,73100.0,29.5704,29.6396,29.5588,29.6396,73100.0
2006-07-25 15:35:00,51.35,51.55,51.35,51.55,114100.0,29.6396,29.7551,29.6396,29.7551,114100.0
2006-07-25 15:40:00,51.55,51.55,51.24,51.25,71900.0,29.7551,29.7551,29.5761,29.5819,71900.0
2006-07-25 15:45:00,51.24,51.27,51.11,51.17,45400.0,29.5761,29.5934,29.5011,29.5357,45400.0
2006-07-25 15:50:00,51.18,51.33,51.18,51.29,75600.0,29.5415,29.6281,29.5415,29.605,75600.0
2006-07-25 15:55:00,51.28,51.32,51.22,51.29,90100.0,29.5992,29.6223,29.5646,29.605,90100.0
2006-07-26 09:30:00,51.52,51.52,50.8,50.8,57500.0,29.7377,29.7377,29.3222,29.3222,57500.0
2006-07-26 09:35:00,50.8,50.97,50.66,50.75,22900.0,29.3222,29.4203,29.2413,29.2933,22900.0
2006-07-26 09:40:00,50.75,50.8,50.14,50.23,81600.0,29.2933,29.3222,28.9412,28.9931,81600.0
2006-07-26 09:45:00,50.21,50.68,50.21,50.53,69100.0,28.9816,29.2529,28.9816,29.1663,69100.0
2006-07-26 09:50:00,50.52,50.94,50.26,50.91,54900.0,29.1605,29.403,29.0105,29.3856,54900.0
2006-07-26 09:55:00,50.92,50.97,50.64,50.64,57900.0,29.3914,29.4203,29.2298,29.2298,57900.0
2006-07-26 10:00:00,50.72,50.72,50.28,50.31,44800.0,29.276,29.276,29.022,29.0393,44800.0
2006-07-26 10:05:00,50.31,50.49,50.03,50.1,93600.0,29.0393,29.1432,28.8777,28.9181,93600.0
2006-07-26 10:10:00,50.15,50.35,50.03,50.25,94900.0,28.947,29.0624,28.8777,29.0047,94900.0
2006-07-26 10:15:00,50.25,50.32,50.01,50.09,91200.0,29.0047,29.0451,28.8662,28.9123,91200.0
2006-07-26 10:20:00,50.09,50.36,50.02,50.1,122900.0,28.9123,29.0682,28.8719,28.9181,122900.0
2006-07-26 10:25:00,50.13,50.35,50.08,50.3,75400.0,28.9354,29.0624,28.9066,29.0336,75400.0
2006-07-26 10:30:00,50.3,50.54,50.16,50.45,115500.0,29.0336,29.1721,28.9527,29.1201,115500.0
2006-07-26 10:35:00,50.45,50.64,50.4,50.56,81200.0,29.1201,29.2298,29.0913,29.1836,81200.0
2006-07-26 10:40:00,50.57,50.82,50.48,50.81,109700.0,29.1894,29.3337,29.1374,29.3279,109700.0
2006-07-26 10:45:00,50.82,50.97,50.76,50.97,120500.0,29.3337,29.4203,29.2991,29.4203,120500.0
2006-07-26 10:50:00,51.0,51.17,50.96,50.99,89500.0,29.4376,29.5357,29.4145,29.4318,89500.0
2006-07-26 10:55:00,51.0,51.0,50.79,50.98,57900.0,29.4376,29.4376,29.3164,29.4261,57900.0
2006-07-26 11:00:00,51.0,51.05,50.9,50.95,49700.0,29.4376,29.4665,29.3799,29.4087,49700.0
2006-07-26 11:05:00,50.95,51.09,50.88,51.05,89600.0,29.4087,29.4895,29.3683,29.4665,89600.0
2006-07-26 11:10:00,51.09,51.3,51.07,51.22,81800.0,29.4895,29.6108,29.478,29.5646,81800.0
2006-07-26 11:15:00,51.26,51.42,51.17,51.4,68800.0,29.5877,29.68,29.5357,29.6685,68800.0
2006-07-26 11:20:00,51.4,51.4,51.08,51.09,41200.0,29.6685,29.6685,29.4838,29.4895,41200.0
2006-07-26 11:25:00,51.11,51.34,51.09,51.21,47300.0,29.5011,29.6338,29.4895,29.5588,47300.0
2006-07-26 11:30:00,51.23,51.34,51.21,51.3,50900.0,29.5704,29.6338,29.5588,29.6108,50900.0
2006-07-26 11:35:00,51.28,51.28,51.14,51.17,27400.0,29.5992,29.5992,29.5184,29.5357,27400.0
2006-07-26 11:40:00,51.18,51.36,51.12,51.32,39400.0,29.5415,29.6454,29.5069,29.6223,39400.0
2006-07-26 11:45:00,51.33,51.49,51.33,51.41,66400.0,29.6281,29.7204,29.6281,29.6743,66400.0
2006-07-26 11:50:00,51.4,51.47,51.35,51.44,28800.0,29.6685,29.7089,29.6396,29.6916,28800.0
2006-07-26 11:55:00,51.41,51.6,51.41,51.6,53400.0,29.6743,29.7839,29.6743,29.7839,53400.0
2006-07-26 12:00:00,51.6,51.74,51.6,51.64,45800.0,29.7839,29.8647,29.7839,29.807,45800.0
2006-07-26 12:05:00,51.62,51.84,51.6,51.84,34400.0,29.7955,29.9225,29.7839,29.9225,34400.0
2006-07-26 12:10:00,51.94,51.96,51.81,51.96,51100.0,29.9802,29.9917,29.9051,29.9917,51100.0
2006-07-26 12:15:00,51.96,51.98,51.64,51.65,45600.0,29.9917,30.0033,29.807,29.8128,45600.0
2006-07-26 12:20:00,51.66,51.72,51.58,51.64,33700.0,29.8186,29.8532,29.7724,29.807,33700.0
2006-07-26 12:25:00,51.61,51.61,51.38,51.38,49000.0,29.7897,29.7897,29.6569,29.6569,49000.0
2006-07-26 12:30:00,51.4,51.48,51.29,51.36,27200.0,29.6685,29.7147,29.605,29.6454,27200.0
2006-07-26 12:35:00,51.39,51.39,51.18,51.24,29200.0,29.6627,29.6627,29.5415,29.5761,29200.0
2006-07-26 12:40:00,51.24,51.29,51.14,51.2,30500.0,29.5761,29.605,29.5184,29.553,30500.0
2006-07-26 12:45:00,51.17,51.35,51.16,51.3,25000.0,29.5357,29.6396,29.53,29.6108,25000.0
2006-07-26 12:50:00,51.28,51.53,51.28,51.35,33200.0,29.5992,29.7435,29.5992,29.6396,33200.0
2006-07-26 12:55:00,51.32,51.36,51.23,51.24,17100.0,29.6223,29.6454,29.5704,29.5761,17100.0
2006-07-26 13:00:00,51.27,51.32,51.11,51.14,29400.0,29.5934,29.6223,29.5011,29.5184,29400.0
2006-07-26 13:05:00,51.14,51.2,51.05,51.17,29400.0,29.5184,29.553,29.4665,29.5357,29400.0
2006-07-26 13:10:00,51.19,51.27,51.16,51.27,19500.0,29.5473,29.5934,29.53,29.5934,19500.0
2006-07-26 13:15:00,51.26,51.46,51.21,51.43,59900.0,29.5877,29.7031,29.5588,29.6858,59900.0
2006-07-26 13:20:00,51.44,51.46,51.3,51.37,18600.0,29.6916,29.7031,29.6108,29.6512,18600.0
2006-07-26 13:25:00,51.37,51.42,51.23,51.25,15600.0,29.6512,29.68,29.5704,29.5819,15600.0
2006-07-26 13:30:00,51.25,51.26,51.13,51.25,22900.0,29.5819,29.5877,29.5126,29.5819,22900.0
2006-07-26 13:35:00,51.24,51.37,51.24,51.33,14700.0,29.5761,29.6512,29.5761,29.6281,14700.0
2006-07-26 13:40:00,51.34,51.51,51.34,51.5,38200.0,29.6338,29.732,29.6338,29.7262,38200.0
2006-07-26 13:45:00,51.48,51.67,51.41,51.67,35700.0,29.7147,29.8243,29.6743,29.8243,35700.0
2006-07-26 13:50:00,51.67,51.9,51.64,51.81,46300.0,29.8243,29.9571,29.807,29.9051,46300.0
2006-07-26 13:55:00,51.84,51.84,51.67,51.67,27200.0,29.9225,29.9225,29.8243,29.8243,27200.0
2006-07-26 14:00:00,51.66,51.79,51.54,51.6,43100.0,29.8186,29.8936,29.7493,29.7839,43100.0
2006-07-26 14:05:00,51.6,51.62,51.45,51.51,38600.0,29.7839,29.7955,29.6973,29.732,38600.0
2006-07-26 14:10:00,51.53,51.8,51.53,51.76,32500.0,29.7435,29.8994,29.7435,29.8763,32500.0
2006-07-26 14:15:00,51.76,51.95,51.76,51.79,66900.0,29.8763,29.9859,29.8763,29.8936,66900.0
2006-07-26 14:20:00,51.76,51.88,51.7,51.7,44200.0,29.8763,29.9455,29.8416,29.8416,44200.0
2006-07-26 14:25:00,51.69,51.81,51.57,51.62,50700.0,29.8359,29.9051,29.7666,29.7955,50700.0
2006-07-26 14:30:00,51.59,51.89,51.59,51.88,59300.0,29.7781,29.9513,29.7781,29.9455,59300.0
2006-07-26 14:35:00,51.86,51.97,51.79,51.82,40800.0,29.934,29.9975,29.8936,29.9109,40800.0
2006-07-26 14:40:00,51.85,51.86,51.74,51.86,25100.0,29.9282,29.934,29.8647,29.934,25100.0
2006-07-26 14:45:00,51.85,51.89,51.72,51.8,31700.0,29.9282,29.9513,29.8532,29.8994,31700.0
2006-07-26 14:50:00,51.82,51.9,51.76,51.89,23700.0,29.9109,29.9571,29.8763,29.9513,23700.0
2006-07-26 14:55:00,51.89,51.94,51.77,51.9,44900.0,29.9513,29.9802,29.882,29.9571,44900.0
2006-07-26 15:00:00,51.9,51.97,51.84,51.95,44600.0,29.9571,29.9975,29.9225,29.9859,44600.0
2006-07-26 15:05:00,51.95,51.97,51.78,51.79,39300.0,29.9859,29.9975,29.8878,29.8936,39300.0
2006-07-26 15:10:00,51.78,51.85,51.65,51.67,32900.0,29.8878,29.9282,29.8128,29.8243,32900.0
2006-07-26 15:15:00,51.66,51.79,51.57,51.64,51400.0,29.8186,29.8936,29.7666,29.807,51400.0
2006-07-26 15:20:00,51.62,51.68,51.53,51.68,48100.0,29.7955,29.8301,29.7435,29.8301,48100.0
2006-07-26 15:25:00,51.67,51.74,51.63,51.69,32400.0,29.8243,29.8647,29.8012,29.8359,32400.0
2006-07-26 15:30:00,51.7,51.87,51.67,51.71,45400.0,29.8416,29.9398,29.8243,29.8474,45400.0
2006-07-26 15:35:00,51.71,51.9,51.68,51.87,42900.0,29.8474,29.9571,29.8301,29.9398,42900.0
2006-07-26 15:40:00,51.85,51.86,51.71,51.71,52400.0,29.9282,29.934,29.8474,29.8474,52400.0
2006-07-26 15:45:00,51.71,51.82,51.63,51.63,50200.0,29.8474,29.9109,29.8012,29.8012,50200.0
2006-07-26 15:50:00,51.63,51.65,51.5,51.57,49300.0,29.8012,29.8128,29.7262,29.7666,49300.0
2006-07-26 15:55:00,51.57,51.73,51.5,51.64,62900.0,29.7666,29.859,29.7262,29.807,62900.0
2006-07-27 09:30:00,52.3,52.81,52.0,52.6,65400.0,30.188,30.4823,30.0148,30.3611,65400.0
2006-07-27 09:35:00,52.52,52.9,52.46,52.7,66000.0,30.315,30.5343,30.2803,30.4188,66000.0
2006-07-27 09:40:00,52.7,53.32,52.66,53.24,130800.0,30.4188,30.7767,30.3958,30.7305,130800.0
2006-07-27 09:45:00,53.24,53.25,52.85,53.08,119400.0,30.7305,30.7363,30.5054,30.6382,119400.0
2006-07-27 09:50:00,53.09,53.1,52.23,52.3,124200.0,30.644,30.6497,30.1476,30.188,124200.0
2006-07-27 09:55:00,52.41,52.59,52.2,52.52,73700.0,30.2515,30.3554,30.1302,30.315,73700.0
2006-07-27 10:00:00,52.52,52.52,52.29,52.39,91800.0,30.315,30.315,30.1822,30.2399,91800.0
2006-07-27 10:05:00,52.39,52.69,52.1,52.17,94100.0,30.2399,30.4131,30.0725,30.1129,94100.0
2006-07-27 10:10:00,52.13,52.64,52.13,52.64,65800.0,30.0898,30.3842,30.0898,30.3842,65800.0
2006-07-27 10:15:00,52.64,52.68,52.44,52.54,62000.0,30.3842,30.4073,30.2688,30.3265,62000.0
2006-07-27 10:20:00,52.56,52.84,52.55,52.79,68600.0,30.338,30.4997,30.3323,30.4708,68600.0
2006-07-27 10:25:00,52.79,52.99,52.74,52.81,121300.0,30.4708,30.5862,30.4419,30.4823,121300.0
2006-07-27 10:30:00,52.77,52.89,52.77,52.78,32600.0,30.4593,30.5285,30.4593,30.465,32600.0
2006-07-27 10:35:00,52.75,52.8,52.44,52.48,31900.0,30.4477,30.4766,30.2688,30.2919,31900.0
2006-07-27 10:40:00,52.49,52.53,52.32,52.37,29800.0,30.2976,30.3207,30.1995,30.2284,29800.0
2006-07-27 10:45:00,52.38,52.51,52.27,52.47,45000.0,30.2341,30.3092,30.1707,30.2861,45000.0
2006-07-27 10:50:00,52.48,52.69,52.4,52.64,49300.0,30.2919,30.4131,30.2457,30.3842,49300.0
2006-07-27 10:55:00,52.63,52.95,52.53,52.83,36500.0,30.3784,30.5632,30.3207,30.4939,36500.0
2006-07-27 11:00:00,52.81,52.92,52.64,52.64,45600.0,30.4823,30.5458,30.3842,30.3842,45600.0
2006-07-27 11:05:00,52.66,52.92,52.59,52.87,51700.0,30.3958,30.5458,30.3554,30.517,51700.0
2006-07-27 11:10:00,52.89,52.9,52.68,52.85,35600.0,30.5285,30.5343,30.4073,30.5054,35600.0
2006-07-27 11:15:00,52.86,52.89,52.58,52.6,40900.0,30.5112,30.5285,30.3496,30.3611,40900.0
2006-07-27 11:20:00,52.6,52.72,52.56,52.68,23100.0,30.3611,30.4304,30.338,30.4073,23100.0
2006-07-27 11:25:00,52.69,52.81,52.68,52.8,33700.0,30.4131,30.4823,30.4073,30.4766,33700.0
2006-07-27 11:30:00,52.82,52.89,52.77,52.85,57900.0,30.4881,30.5285,30.4593,30.5054,57900.0
2006-07-27 11:35:00,52.85,53.04,52.85,53.0,74000.0,30.5054,30.6151,30.5054,30.592,74000.0
2006-07-27 11:40:00,53.0,53.04,52.88,52.95,54100.0,30.592,30.6151,30.5227,30.5632,54100.0
2006-07-27 11:45:00,52.95,52.98,52.9,52.93,33300.0,30.5632,30.5805,30.5343,30.5516,33300.0
2006-07-27 11:50:00,52.93,53.0,52.8,52.8,24500.0,30.5516,30.592,30.4766,30.4766,24500.0
2006-07-27 11:55:00,52.8,52.85,52.74,52.81,17400.0,30.4766,30.5054,30.4419,30.4823,17400.0
2006-07-27 12:00:00,52.76,52.81,52.71,52.79,31800.0,30.4535,30.4823,30.4246,30.4708,31800.0
2006-07-27 12:05:00,52.8,52.82,52.65,52.74,25100.0,30.4766,30.4881,30.39,30.4419,25100.0
2006-07-27 12:10:00,52.74,52.74,52.64,52.68,8000.0,30.4419,30.4419,30.3842,30.4073,8000.0
2006-07-27 12:15:00,52.67,52.67,52.59,52.64,26900.0,30.4015,30.4015,30.3554,30.3842,26900.0
2006-07-27 12:20:00,52.62,52.65,52.56,52.56,26100.0,30.3727,30.39,30.338,30.338,26100.0
2006-07-27 12:25:00,52.56,52.75,52.55,52.62,38300.0,30.338,30.4477,30.3323,30.3727,38300.0
2006-07-27 12:30:00,52.63,52.67,52.51,52.54,23200.0,30.3784,30.4015,30.3092,30.3265,23200.0
2006-07-27 12:35:00,52.54,52.56,52.39,52.5,17200.0,30.3265,30.338,30.2399,30.3034,17200.0
2006-07-27 12:40:00,52.5,52.5,52.27,52.35,21700.0,30.3034,30.3034,30.1707,30.2168,21700.0
2006-07-27 12:45:00,52.35,52.5,52.34,52.39,17300.0,30.2168,30.3034,30.2111,30.2399,17300.0
2006-07-27 12:50:00,52.39,52.67,52.39,52.54,28600.0,30.2399,30.4015,30.2399,30.3265,28600.0
2006-07-27 12:55:00,52.55,52.62,52.55,52.61,24200.0,30.3323,30.3727,30.3323,30.3669,24200.0
2006-07-27 13:00:00,52.59,52.61,52.44,52.47,10700.0,30.3554,30.3669,30.2688,30.2861,10700.0
2006-07-27 13:05:00,52.42,52.43,52.28,52.33,25700.0,30.2572,30.263,30.1764,30.2053,25700.0
2006-07-27 13:10:00,52.33,52.34,52.24,52.26,43500.0,30.2053,30.2111,30.1533,30.1649,43500.0
2006-07-27 13:15:00,52.26,52.32,52.2,52.28,83700.0,30.1649,30.1995,30.1302,30.1764,83700.0
2006-07-27 13:20:00,52.23,52.32,52.23,52.23,38200.0,30.1476,30.1995,30.1476,30.1476,38200.0
2006-07-27 13:25:00,52.23,52.28,52.2,52.24,50200.0,30.1476,30.1764,30.1302,30.1533,50200.0
2006-07-27 13:30:00,52.25,52.26,52.1,52.11,135900.0,30.1591,30.1649,30.0725,30.0783,135900.0
2006-07-27 13:35:00,52.14,52.2,52.0,52.2,74700.0,30.0956,30.1302,30.0148,30.1302,74700.0
2006-07-27 13:40:00,52.16,52.2,52.03,52.13,31300.0,30.1072,30.1302,30.0321,30.0898,31300.0
2006-07-27 13:45:00,52.13,52.15,52.05,52.13,22400.0,30.0898,30.1014,30.0437,30.0898,22400.0
2006-07-27 13:50:00,52.13,52.17,51.93,51.99,45500.0,30.0898,30.1129,29.9744,30.009,45500.0
2006-07-27 13:55:00,51.98,51.98,51.8,51.8,71700.0,30.0033,30.0033,29.8994,29.8994,71700.0
2006-07-27 14:00:00,51.83,51.86,51.65,51.68,56000.0,29.9167,29.934,29.8128,29.8301,56000.0
2006-07-27 14:05:00,51.65,51.68,51.53,51.56,57900.0,29.8128,29.8301,29.7435,29.7608,57900.0
2006-07-27 14:10:00,51.6,51.69,51.54,51.62,55300.0,29.7839,29.8359,29.7493,29.7955,55300.0
2006-07-27 14:15:00,51.62,51.66,51.39,51.64,53500.0,29.7955,29.8186,29.6627,29.807,53500.0
2006-07-27 14:20:00,51.65,51.65,51.48,51.5,46100.0,29.8128,29.8128,29.7147,29.7262,46100.0
2006-07-27 14:25:00,51.5,51.81,51.45,51.8,87500.0,29.7262,29.9051,29.6973,29.8994,87500.0
2006-07-27 14:30:00,51.8,51.99,51.76,51.84,91200.0,29.8994,30.009,29.8763,29.9225,91200.0
2006-07-27 14:35:00,51.81,51.82,51.59,51.69,44500.0,29.9051,29.9109,29.7781,29.8359,44500.0
2006-07-27 14:40:00,51.68,51.68,51.36,51.37,75900.0,29.8301,29.8301,29.6454,29.6512,75900.0
2006-07-27 14:45:00,51.38,51.5,51.34,51.47,49500.0,29.6569,29.7262,29.6338,29.7089,49500.0
2006-07-27 14:50:00,51.46,51.46,51.26,51.31,73300.0,29.7031,29.7031,29.5877,29.6165,73300.0
2006-07-27 14:55:00,51.31,51.44,51.29,51.42,45600.0,29.6165,29.6916,29.605,29.68,45600.0
2006-07-27 15:00:00,51.41,51.67,51.41,51.57,150200.0,29.6743,29.8243,29.6743,29.7666,150200.0
2006-07-27 15:05:00,51.6,51.68,51.53,51.56,47900.0,29.7839,29.8301,29.7435,29.7608,47900.0
2006-07-27 15:10:00,51.55,51.62,51.41,51.5,62200.0,29.7551,29.7955,29.6743,29.7262,62200.0
2006-07-27 15:15:00,51.48,51.48,51.26,51.35,55000.0,29.7147,29.7147,29.5877,29.6396,55000.0
2006-07-27 15:20:00,51.36,51.36,51.11,51.18,54600.0,29.6454,29.6454,29.5011,29.5415,54600.0
2006-07-27 15:25:00,51.17,51.17,51.02,51.03,39800.0,29.5357,29.5357,29.4491,29.4549,39800.0
2006-07-27 15:30:00,51.03,51.34,51.02,51.34,80800.0,29.4549,29.6338,29.4491,29.6338,80800.0
2006-07-27 15:35:00,51.34,51.43,51.2,51.2,51300.0,29.6338,29.6858,29.553,29.553,51300.0
2006-07-27 15:40:00,51.19,51.21,51.1,51.13,75500.0,29.5473,29.5588,29.4953,29.5126,75500.0
2006-07-27 15:45:00,51.11,51.14,51.04,51.07,82900.0,29.5011,29.5184,29.4607,29.478,82900.0
2006-07-27 15:50:00,51.07,51.2,51.07,51.1,89200.0,29.478,29.553,29.478,29.4953,89200.0
2006-07-27 15:55:00,51.11,51.18,51.09,51.14,70900.0,29.5011,29.5415,29.4895,29.5184,70900.0
2006-07-28 09:30:00,51.0,51.71,51.0,51.46,125200.0,29.4376,29.8474,29.4376,29.7031,125200.0
2006-07-28 09:35:00,51.48,51.65,50.8,51.06,61200.0,29.7147,29.8128,29.3222,29.4722,61200.0
2006-07-28 09:40:00,51.1,51.4,51.08,51.39,99000.0,29.4953,29.6685,29.4838,29.6627,99000.0
2006-07-28 09:45:00,51.45,51.5,51.11,51.14,71800.0,29.6973,29.7262,29.5011,29.5184,71800.0
2006-07-28 09:50:00,51.06,51.26,50.81,50.81,83200.0,29.4722,29.5877,29.3279,29.3279,83200.0
2006-07-28 09:55:00,50.88,51.05,50.71,50.82,69300.0,29.3683,29.4665,29.2702,29.3337,69300.0
2006-07-28 10:00:00,50.72,50.84,50.65,50.74,138300.0,29.276,29.3452,29.2356,29.2875,138300.0
2006-07-28 10:05:00,50.74,50.79,50.3,50.54,126600.0,29.2875,29.3164,29.0336,29.1721,126600.0
2006-07-28 10:10:00,50.51,50.74,50.38,50.74,143200.0,29.1548,29.2875,29.0797,29.2875,143200.0
2006-07-28 10:15:00,50.79,51.14,50.75,51.0,82100.0,29.3164,29.5184,29.2933,29.4376,82100.0
2006-07-28 10:20:00,50.94,50.94,50.6,50.67,78500.0,29.403,29.403,29.2067,29.2471,78500.0
2006-07-28 10:25:00,50.67,50.67,50.5,50.5,113200.0,29.2471,29.2471,29.149,29.149,113200.0
2006-07-28 10:30:00,50.5,50.69,50.43,50.64,108700.0,29.149,29.2587,29.1086,29.2298,108700.0
2006-07-28 10:35:00,50.68,50.77,50.62,50.67,69700.0,29.2529,29.3048,29.2183,29.2471,69700.0
2006-07-28 10:40:00,50.66,50.67,50.57,50.65,67300.0,29.2413,29.2471,29.1894,29.2356,67300.0
2006-07-28 10:45:00,50.65,50.72,50.63,50.64,86500.0,29.2356,29.276,29.224,29.2298,86500.0
2006-07-28 10:50:00,50.65,50.75,50.63,50.67,106000.0,29.2356,29.2933,29.224,29.2471,106000.0
2006-07-28 10:55:00,50.69,50.9,50.67,50.75,74400.0,29.2587,29.3799,29.2471,29.2933,74400.0
2006-07-28 11:00:00,50.75,51.04,50.7,51.01,99700.0,29.2933,29.4607,29.2644,29.4434,99700.0
2006-07-28 11:05:00,51.06,51.11,50.93,50.93,90600.0,29.4722,29.5011,29.3972,29.3972,90600.0
2006-07-28 11:10:00,50.95,51.09,50.92,50.98,44300.0,29.4087,29.4895,29.3914,29.4261,44300.0
2006-07-28 11:15:00,50.98,51.14,50.98,51.04,33300.0,29.4261,29.5184,29.4261,29.4607,33300.0
2006-07-28 11:20:00,50.99,51.2,50.98,51.2,37400.0,29.4318,29.553,29.4261,29.553,37400.0
2006-07-28 11:25:00,51.2,51.71,51.19,51.65,82500.0,29.553,29.8474,29.5473,29.8128,82500.0
2006-07-28 11:30:00,51.66,51.84,51.66,51.79,54100.0,29.8186,29.9225,29.8186,29.8936,54100.0
2006-07-28 11:35:00,51.8,51.82,51.62,51.62,38900.0,29.8994,29.9109,29.7955,29.7955,38900.0
2006-07-28 11:40:00,51.62,51.69,51.6,51.66,23600.0,29.7955,29.8359,29.7839,29.8186,23600.0
2006-07-28 11:45:00,51.68,51.7,51.58,51.68,34400.0,29.8301,29.8416,29.7724,29.8301,34400.0
2006-07-28 11:50:00,51.69,51.91,51.66,51.91,25200.0,29.8359,29.9629,29.8186,29.9629,25200.0
2006-07-28 11:55:00,51.9,51.98,51.88,51.88,22200.0,29.9571,30.0033,29.9455,29.9455,22200.0
2006-07-28 12:00:00,51.91,51.93,51.78,51.79,21400.0,29.9629,29.9744,29.8878,29.8936,21400.0
2006-07-28 12:05:00,51.78,51.88,51.75,51.83,15000.0,29.8878,29.9455,29.8705,29.9167,15000.0
2006-07-28 12:10:00,51.85,52.19,51.85,52.19,41100.0,29.9282,30.1245,29.9282,30.1245,41100.0
2006-07-28 12:15:00,52.19,52.27,52.05,52.06,20800.0,30.1245,30.1707,30.0437,30.0494,20800.0
2006-07-28 12:20:00,52.08,52.14,52.08,52.1,14400.0,30.061,30.0956,30.061,30.0725,14400.0
2006-07-28 12:25:00,52.1,52.14,52.09,52.11,16400.0,30.0725,30.0956,30.0668,30.0783,16400.0
2006-07-28 12:30:00,52.12,52.2,52.11,52.17,19600.0,30.0841,30.1302,30.0783,30.1129,19600.0
2006-07-28 12:35:00,52.17,52.23,52.11,52.23,26500.0,30.1129,30.1476,30.0783,30.1476,26500.0
2006-07-28 12:40:00,52.23,52.3,52.05,52.09,33100.0,30.1476,30.188,30.0437,30.0668,33100.0
2006-07-28 12:45:00,52.11,52.13,52.05,52.1,27900.0,30.0783,30.0898,30.0437,30.0725,27900.0
2006-07-28 12:50:00,52.1,52.2,52.06,52.17,19600.0,30.0725,30.1302,30.0494,30.1129,19600.0
2006-07-28 12:55:00,52.17,52.32,52.16,52.22,26500.0,30.1129,30.1995,30.1072,30.1418,26500.0
2006-07-28 13:00:00,52.23,52.49,52.23,52.48,35100.0,30.1476,30.2976,30.1476,30.2919,35100.0
2006-07-28 13:05:00,52.46,52.47,52.32,52.43,25300.0,30.2803,30.2861,30.1995,30.263,25300.0
2006-07-28 13:10:00,52.45,52.48,52.21,52.22,50400.0,30.2745,30.2919,30.136,30.1418,50400.0
2006-07-28 13:15:00,52.22,52.42,52.13,52.42,39900.0,30.1418,30.2572,30.0898,30.2572,39900.0
2006-07-28 13:20:00,52.38,52.46,52.38,52.4,46200.0,30.2341,30.2803,30.2341,30.2457,46200.0
2006-07-28 13:25:00,52.4,52.44,52.33,52.37,13600.0,30.2457,30.2688,30.2053,30.2284,13600.0
2006-07-28 13:30:00,52.4,52.4,52.27,52.27,10700.0,30.2457,30.2457,30.1707,30.1707,10700.0
2006-07-28 13:35:00,52.3,52.32,52.22,52.22,23700.0,30.188,30.1995,30.1418,30.1418,23700.0
2006-07-28 13:40:00,52.21,52.22,51.91,51.92,27900.0,30.136,30.1418,29.9629,29.9686,27900.0
2006-07-28 13:45:00,51.92,52.05,51.81,52.04,29700.0,29.9686,30.0437,29.9051,30.0379,29700.0
2006-07-28 13:50:00,52.05,52.09,51.91,51.98,22600.0,30.0437,30.0668,29.9629,30.0033,22600.0
2006-07-28 13:55:00,52.02,52.02,51.8,51.93,16800.0,30.0263,30.0263,29.8994,29.9744,16800.0
2006-07-28 14:00:00,51.93,52.02,51.87,52.02,15800.0,29.9744,30.0263,29.9398,30.0263,15800.0
2006-07-28 14:05:00,52.01,52.19,52.0,52.19,13400.0,30.0206,30.1245,30.0148,30.1245,13400.0
2006-07-28 14:10:00,52.18,52.3,52.16,52.3,28400.0,30.1187,30.188,30.1072,30.188,28400.0
2006-07-28 14:15:00,52.31,52.35,52.27,52.32,43400.0,30.1937,30.2168,30.1707,30.1995,43400.0
2006-07-28 14:20:00,52.32,52.43,52.3,52.43,37100.0,30.1995,30.263,30.188,30.263,37100.0
2006-07-28 14:25:00,52.42,52.48,52.35,52.41,78700.0,30.2572,30.2919,30.2168,30.2515,78700.0
2006-07-28 14:30:00,52.41,52.42,52.21,52.25,47500.0,30.2515,30.2572,30.136,30.1591,47500.0
2006-07-28 14:35:00,52.25,52.29,52.18,52.27,33500.0,30.1591,30.1822,30.1187,30.1707,33500.0
2006-07-28 14:40:00,52.27,52.3,52.16,52.22,41200.0,30.1707,30.188,30.1072,30.1418,41200.0
2006-07-28 14:45:00,52.21,52.24,52.17,52.2,16100.0,30.136,30.1533,30.1129,30.1302,16100.0
2006-07-28 14:50:00,52.2,52.31,52.19,52.3,29100.0,30.1302,30.1937,30.1245,30.188,29100.0
2006-07-28 14:55:00,52.31,52.41,52.24,52.25,21200.0,30.1937,30.2515,30.1533,30.1591,21200.0
2006-07-28 15:00:00,52.26,52.39,52.25,52.32,39800.0,30.1649,30.2399,30.1591,30.1995,39800.0
2006-07-28 15:05:00,52.31,52.4,52.29,52.38,40000.0,30.1937,30.2457,30.1822,30.2341,40000.0
2006-07-28 15:10:00,52.38,52.4,52.28,52.31,36700.0,30.2341,30.2457,30.1764,30.1937,36700.0
2006-07-28 15:15:00,52.33,52.35,52.27,52.35,16100.0,30.2053,30.2168,30.1707,30.2168,16100.0
2006-07-28 15:20:00,52.35,52.48,52.34,52.46,32700.0,30.2168,30.2919,30.2111,30.2803,32700.0
2006-07-28 15:25:00,52.44,52.49,52.42,52.44,28700.0,30.2688,30.2976,30.2572,30.2688,28700.0
2006-07-28 15:30:00,52.45,52.5,52.41,52.5,52900.0,30.2745,30.3034,30.2515,30.3034,52900.0
2006-07-28 15:35:00,52.5,52.57,52.49,52.52,71000.0,30.3034,30.3438,30.2976,30.315,71000.0
2006-07-28 15:40:00,52.53,52.61,52.52,52.61,105200.0,30.3207,30.3669,30.315,30.3669,105200.0
2006-07-28 15:45:00,52.59,52.63,52.57,52.57,42700.0,30.3554,30.3784,30.3438,30.3438,42700.0
2006-07-28 15:50:00,52.57,52.58,52.44,52.44,59400.0,30.3438,30.3496,30.2688,30.2688,59400.0
2006-07-28 15:55:00,52.49,52.5,52.43,52.5,88000.0,30.2976,30.3034,30.263,30.3034,88000.0
2006-07-31 09:30:00,51.55,51.85,51.55,51.85,69500.0,29.7551,29.9282,29.7551,29.9282,69500.0
2006-07-31 09:35:00,51.95,52.38,51.95,52.19,95300.0,29.9859,30.2341,29.9859,30.1245,95300.0
2006-07-31 09:40:00,52.19,52.23,51.8,52.09,72600.0,30.1245,30.1476,29.8994,30.0668,72600.0
2006-07-31 09:45:00,52.09,52.35,52.09,52.24,84300.0,30.0668,30.2168,30.0668,30.1533,84300.0
2006-07-31 09:50:00,52.24,52.3,52.02,52.17,105600.0,30.1533,30.188,30.0263,30.1129,105600.0
2006-07-31 09:55:00,52.11,52.27,52.0,52.15,105500.0,30.0783,30.1707,30.0148,30.1014,105500.0
2006-07-31 10:00:00,52.18,52.41,52.15,52.3,43200.0,30.1187,30.2515,30.1014,30.188,43200.0
2006-07-31 10:05:00,52.3,52.49,52.27,52.32,52900.0,30.188,30.2976,30.1707,30.1995,52900.0
2006-07-31 10:10:00,52.31,52.32,52.04,52.14,73600.0,30.1937,30.1995,30.0379,30.0956,73600.0
2006-07-31 10:15:00,52.15,52.4,52.07,52.15,78600.0,30.1014,30.2457,30.0552,30.1014,78600.0
2006-07-31 10:20:00,52.11,52.34,52.02,52.32,67800.0,30.0783,30.2111,30.0263,30.1995,67800.0
2006-07-31 10:25:00,52.33,52.79,52.28,52.79,65400.0,30.2053,30.4708,30.1764,30.4708,65400.0
2006-07-31 10:30:00,52.8,52.8,52.45,52.55,90200.0,30.4766,30.4766,30.2745,30.3323,90200.0
2006-07-31 10:35:00,52.55,52.66,52.53,52.66,60500.0,30.3323,30.3958,30.3207,30.3958,60500.0
2006-07-31 10:40:00,52.67,52.79,52.6,52.74,38400.0,30.4015,30.4708,30.3611,30.4419,38400.0
2006-07-31 10:45:00,52.74,52.89,52.72,52.84,51500.0,30.4419,30.5285,30.4304,30.4997,51500.0
2006-07-31 10:50:00,52.84,53.05,52.83,52.97,56700.0,30.4997,30.6209,30.4939,30.5747,56700.0
2006-07-31 10:55:00,53.0,53.07,52.91,53.07,70000.0,30.592,30.6324,30.5401,30.6324,70000.0
2006-07-31 11:00:00,53.07,53.2,53.03,53.05,73400.0,30.6324,30.7075,30.6093,30.6209,73400.0
2006-07-31 11:05:00,53.04,53.1,53.01,53.05,45500.0,30.6151,30.6497,30.5978,30.6209,45500.0
2006-07-31 11:10:00,53.05,53.1,52.99,53.1,49300.0,30.6209,30.6497,30.5862,30.6497,49300.0
2006-07-31 11:15:00,53.1,53.12,53.04,53.1,34300.0,30.6497,30.6613,30.6151,30.6497,34300.0
2006-07-31 11:20:00,53.09,53.18,53.05,53.12,30300.0,30.644,30.6959,30.6209,30.6613,30300.0
2006-07-31 11:25:00,53.13,53.18,53.03,53.03,46000.0,30.667,30.6959,30.6093,30.6093,46000.0
2006-07-31 11:30:00,53.03,53.13,53.0,53.11,43800.0,30.6093,30.667,30.592,30.6555,43800.0
2006-07-31 11:35:00,53.11,53.11,53.03,53.04,56400.0,30.6555,30.6555,30.6093,30.6151,56400.0
2006-07-31 11:40:00,53.03,53.09,52.99,52.99,58500.0,30.6093,30.644,30.5862,30.5862,58500.0
2006-07-31 11:45:00,53.0,53.08,52.98,53.08,56400.0,30.592,30.6382,30.5805,30.6382,56400.0
2006-07-31 11:50:00,53.06,53.11,53.05,53.09,25100.0,30.6266,30.6555,30.6209,30.644,25100.0
2006-07-31 11:55:00,53.09,53.1,53.02,53.02,63000.0,30.644,30.6497,30.6036,30.6036,63000.0
2006-07-31 12:00:00,53.03,53.08,53.02,53.08,28900.0,30.6093,30.6382,30.6036,30.6382,28900.0
2006-07-31 12:05:00,53.08,53.29,53.08,53.29,34000.0,30.6382,30.7594,30.6382,30.7594,34000.0
2006-07-31 12:10:00,53.29,53.44,53.29,53.38,69900.0,30.7594,30.846,30.7594,30.8114,69900.0
2006-07-31 12:15:00,53.38,53.47,53.35,53.35,46300.0,30.8114,30.8633,30.794,30.794,46300.0
2006-07-31 12:20:00,53.36,53.49,53.31,53.49,30800.0,30.7998,30.8748,30.7709,30.8748,30800.0
2006-07-31 12:25:00,53.49,53.55,53.46,53.5,58900.0,30.8748,30.9095,30.8575,30.8806,58900.0
2006-07-31 12:30:00,53.48,53.56,53.46,53.5,104600.0,30.8691,30.9152,30.8575,30.8806,104600.0
2006-07-31 12:35:00,53.5,53.52,53.42,53.51,44100.0,30.8806,30.8922,30.8344,30.8864,44100.0
2006-07-31 12:40:00,53.48,53.52,53.35,53.49,59700.0,30.8691,30.8922,30.794,30.8748,59700.0
2006-07-31 12:45:00,53.49,53.49,53.38,53.45,31300.0,30.8748,30.8748,30.8114,30.8518,31300.0
2006-07-31 12:50:00,53.45,53.48,53.39,53.41,22500.0,30.8518,30.8691,30.8171,30.8287,22500.0
2006-07-31 12:55:00,53.39,53.44,53.38,53.39,17000.0,30.8171,30.846,30.8114,30.8171,17000.0
2006-07-31 13:00:00,53.39,53.47,53.36,53.45,19000.0,30.8171,30.8633,30.7998,30.8518,19000.0
2006-07-31 13:05:00,53.41,53.47,53.41,53.43,16400.0,30.8287,30.8633,30.8287,30.8402,16400.0
2006-07-31 13:10:00,53.42,53.48,53.4,53.46,22300.0,30.8344,30.8691,30.8229,30.8575,22300.0
2006-07-31 13:15:00,53.47,53.55,53.46,53.51,28500.0,30.8633,30.9095,30.8575,30.8864,28500.0
2006-07-31 13:20:00,53.5,53.52,53.46,53.5,24400.0,30.8806,30.8922,30.8575,30.8806,24400.0
2006-07-31 13:25:00,53.5,53.51,53.4,53.4,27900.0,30.8806,30.8864,30.8229,30.8229,27900.0
2006-07-31 13:30:00,53.39,53.5,53.28,53.49,33200.0,30.8171,30.8806,30.7536,30.8748,33200.0
2006-07-31 13:35:00,53.5,53.5,53.41,53.42,18300.0,30.8806,30.8806,30.8287,30.8344,18300.0
2006-07-31 13:40:00,53.42,53.64,53.42,53.62,40500.0,30.8344,30.9614,30.8344,30.9499,40500.0
2006-07-31 13:45:00,53.63,53.67,53.55,53.57,36700.0,30.9557,30.9787,30.9095,30.921,36700.0
2006-07-31 13:50:00,53.57,53.66,53.54,53.62,31000.0,30.921,30.973,30.9037,30.9499,31000.0
2006-07-31 13:55:00,53.62,53.79,53.61,53.76,47300.0,30.9499,31.048,30.9441,31.0307,47300.0
2006-07-31 14:00:00,53.76,53.78,53.7,53.71,31800.0,31.0307,31.0422,30.9961,31.0018,31800.0
2006-07-31 14:05:00,53.72,53.85,53.7,53.79,37100.0,31.0076,31.0826,30.9961,31.048,37100.0
2006-07-31 14:10:00,53.77,53.79,53.69,53.77,28200.0,31.0365,31.048,30.9903,31.0365,28200.0
2006-07-31 14:15:00,53.77,53.82,53.74,53.76,22800.0,31.0365,31.0653,31.0191,31.0307,22800.0
2006-07-31 14:20:00,53.76,53.83,53.75,53.8,28700.0,31.0307,31.0711,31.0249,31.0538,28700.0
2006-07-31 14:25:00,53.8,53.85,53.75,53.76,25200.0,31.0538,31.0826,31.0249,31.0307,25200.0
2006-07-31 14:30:00,53.76,53.78,53.7,53.73,30900.0,31.0307,31.0422,30.9961,31.0134,30900.0
2006-07-31 14:35:00,53.73,53.81,53.72,53.74,34000.0,31.0134,31.0596,31.0076,31.0191,34000.0
2006-07-31 14:40:00,53.71,53.81,53.7,53.77,52300.0,31.0018,31.0596,30.9961,31.0365,52300.0
2006-07-31 14:45:00,53.74,53.78,53.63,53.75,18800.0,31.0191,31.0422,30.9557,31.0249,18800.0
2006-07-31 14:50:00,53.75,53.77,53.5,53.5,42000.0,31.0249,31.0365,30.8806,30.8806,42000.0
2006-07-31 14:55:00,53.5,53.54,53.32,53.33,81000.0,30.8806,30.9037,30.7767,30.7825,81000.0
2006-07-31 15:00:00,53.35,53.51,53.35,53.5,47200.0,30.794,30.8864,30.794,30.8806,47200.0
2006-07-31 15:05:00,53.5,53.52,53.41,53.49,52700.0,30.8806,30.8922,30.8287,30.8748,52700.0
2006-07-31 15:10:00,53.5,53.52,53.4,53.4,30500.0,30.8806,30.8922,30.8229,30.8229,30500.0
2006-07-31 15:15:00,53.39,53.42,53.29,53.34,33300.0,30.8171,30.8344,30.7594,30.7883,33300.0
2006-07-31 15:20:00,53.35,53.52,53.27,53.31,57700.0,30.794,30.8922,30.7479,30.7709,57700.0
2006-07-31 15:25:00,53.29,53.3,53.15,53.28,51400.0,30.7594,30.7652,30.6786,30.7536,51400.0
2006-07-31 15:30:00,53.28,53.33,53.17,53.2,45100.0,30.7536,30.7825,30.6901,30.7075,45100.0
2006-07-31 15:35:00,53.2,53.39,53.2,53.38,36700.0,30.7075,30.8171,30.7075,30.8114,36700.0
2006-07-31 15:40:00,53.38,53.41,53.25,53.27,34600.0,30.8114,30.8287,30.7363,30.7479,34600.0
2006-07-31 15:45:00,53.26,53.26,53.1,53.11,46500.0,30.7421,30.7421,30.6497,30.6555,46500.0
2006-07-31 15:50:00,53.11,53.26,53.1,53.22,54100.0,30.6555,30.7421,30.6497,30.719,54100.0
2006-07-31 15:55:00,53.22,53.28,53.18,53.23,62700.0,30.719,30.7536,30.6959,30.7248,62700.0
2006-08-01 09:30:00,53.0,53.0,52.82,52.82,58600.0,30.592,30.592,30.4881,30.4881,58600.0
2006-08-01 09:35:00,52.85,52.85,52.16,52.16,83800.0,30.5054,30.5054,30.1072,30.1072,83800.0
2006-08-01 09:40:00,52.18,52.29,52.0,52.14,83900.0,30.1187,30.1822,30.0148,30.0956,83900.0
2006-08-01 09:45:00,52.15,52.33,52.0,52.0,123000.0,30.1014,30.2053,30.0148,30.0148,123000.0
2006-08-01 09:50:00,51.9,52.24,51.66,51.9,64200.0,29.9571,30.1533,29.8186,29.9571,64200.0
2006-08-01 09:55:00,51.8,52.28,51.6,52.14,81400.0,29.8994,30.1764,29.7839,30.0956,81400.0
2006-08-01 10:00:00,52.15,52.16,51.6,51.65,93900.0,30.1014,30.1072,29.7839,29.8128,93900.0
2006-08-01 10:05:00,51.66,51.85,51.38,51.81,110400.0,29.8186,29.9282,29.6569,29.9051,110400.0
2006-08-01 10:10:00,51.81,51.91,51.4,51.67,103900.0,29.9051,29.9629,29.6685,29.8243,103900.0
2006-08-01 10:15:00,51.68,51.75,51.44,51.59,77000.0,29.8301,29.8705,29.6916,29.7781,77000.0
2006-08-01 10:20:00,51.56,51.58,51.27,51.3,74700.0,29.7608,29.7724,29.5934,29.6108,74700.0
2006-08-01 10:25:00,51.3,51.46,51.26,51.35,45100.0,29.6108,29.7031,29.5877,29.6396,45100.0
2006-08-01 10:30:00,51.37,51.49,51.3,51.42,63100.0,29.6512,29.7204,29.6108,29.68,63100.0
2006-08-01 10:35:00,51.4,51.48,51.2,51.47,64800.0,29.6685,29.7147,29.553,29.7089,64800.0
2006-08-01 10:40:00,51.45,51.6,51.45,51.46,52200.0,29.6973,29.7839,29.6973,29.7031,52200.0
2006-08-01 10:45:00,51.47,51.55,51.44,51.49,20100.0,29.7089,29.7551,29.6916,29.7204,20100.0
2006-08-01 10:50:00,51.49,51.51,51.31,51.39,60500.0,29.7204,29.732,29.6165,29.6627,60500.0
2006-08-01 10:55:00,51.39,51.39,51.22,51.25,40900.0,29.6627,29.6627,29.5646,29.5819,40900.0
2006-08-01 11:00:00,51.25,51.3,51.13,51.2,33700.0,29.5819,29.6108,29.5126,29.553,33700.0
2006-08-01 11:05:00,51.21,51.43,51.21,51.35,26200.0,29.5588,29.6858,29.5588,29.6396,26200.0
2006-08-01 11:10:00,51.34,51.35,51.16,51.18,20300.0,29.6338,29.6396,29.53,29.5415,20300.0
2006-08-01 11:15:00,51.18,51.21,51.06,51.15,29000.0,29.5415,29.5588,29.4722,29.5242,29000.0
2006-08-01 11:20:00,51.12,51.14,51.01,51.14,22600.0,29.5069,29.5184,29.4434,29.5184,22600.0
2006-08-01 11:25:00,51.13,51.33,51.1,51.31,28300.0,29.5126,29.6281,29.4953,29.6165,28300.0
2006-08-01 11:30:00,51.3,51.39,51.21,51.24,25700.0,29.6108,29.6627,29.5588,29.5761,25700.0
2006-08-01 11:35:00,51.25,51.54,51.25,51.5,32200.0,29.5819,29.7493,29.5819,29.7262,32200.0
2006-08-01 11:40:00,51.49,51.55,51.28,51.28,25200.0,29.7204,29.7551,29.5992,29.5992,25200.0
2006-08-01 11:45:00,51.29,51.36,51.2,51.2,26500.0,29.605,29.6454,29.553,29.553,26500.0
2006-08-01 11:50:00,51.2,51.3,51.13,51.26,41600.0,29.553,29.6108,29.5126,29.5877,41600.0
2006-08-01 11:55:00,51.26,51.46,51.26,51.46,21700.0,29.5877,29.7031,29.5877,29.7031,21700.0
2006-08-01 12:00:00,51.45,51.52,51.39,51.45,26200.0,29.6973,29.7377,29.6627,29.6973,26200.0
2006-08-01 12:05:00,51.45,51.47,51.38,51.44,19000.0,29.6973,29.7089,29.6569,29.6916,19000.0
2006-08-01 12:10:00,51.45,51.73,51.45,51.65,29700.0,29.6973,29.859,29.6973,29.8128,29700.0
2006-08-01 12:15:00,51.66,51.72,51.65,51.7,17300.0,29.8186,29.8532,29.8128,29.8416,17300.0
2006-08-01 12:20:00,51.69,51.7,51.65,51.69,12000.0,29.8359,29.8416,29.8128,29.8359,12000.0
2006-08-01 12:25:00,51.69,51.73,51.65,51.67,67000.0,29.8359,29.859,29.8128,29.8243,67000.0
2006-08-01 12:30:00,51.65,51.67,51.52,51.65,21600.0,29.8128,29.8243,29.7377,29.8128,21600.0
2006-08-01 12:35:00,51.65,51.65,51.54,51.57,12200.0,29.8128,29.8128,29.7493,29.7666,12200.0
2006-08-01 12:40:00,51.6,51.6,51.5,51.51,19500.0,29.7839,29.7839,29.7262,29.732,19500.0
2006-08-01 12:45:00,51.51,51.53,51.44,51.45,18400.0,29.732,29.7435,29.6916,29.6973,18400.0
2006-08-01 12:50:00,51.46,51.46,51.32,51.32,17200.0,29.7031,29.7031,29.6223,29.6223,17200.0
2006-08-01 12:55:00,51.36,51.53,51.36,51.53,11400.0,29.6454,29.7435,29.6454,29.7435,11400.0
2006-08-01 13:00:00,51.53,51.53,51.4,51.4,10500.0,29.7435,29.7435,29.6685,29.6685,10500.0
2006-08-01 13:05:00,51.38,51.42,51.37,51.41,12300.0,29.6569,29.68,29.6512,29.6743,12300.0
2006-08-01 13:10:00,51.39,51.41,51.31,51.34,16700.0,29.6627,29.6743,29.6165,29.6338,16700.0
2006-08-01 13:15:00,51.36,51.55,51.36,51.4,37200.0,29.6454,29.7551,29.6454,29.6685,37200.0
2006-08-01 13:20:00,51.41,51.46,51.35,51.38,10300.0,29.6743,29.7031,29.6396,29.6569,10300.0
2006-08-01 13:25:00,51.37,51.37,51.27,51.32,17300.0,29.6512,29.6512,29.5934,29.6223,17300.0
2006-08-01 13:30:00,51.29,51.31,51.24,51.28,17700.0,29.605,29.6165,29.5761,29.5992,17700.0
2006-08-01 13:35:00,51.28,51.35,51.27,51.32,12000.0,29.5992,29.6396,29.5934,29.6223,12000.0
2006-08-01 13:40:00,51.33,51.35,51.31,51.31,8700.0,29.6281,29.6396,29.6165,29.6165,8700.0
2006-08-01 13:45:00,51.33,51.44,51.31,51.4,25400.0,29.6281,29.6916,29.6165,29.6685,25400.0
2006-08-01 13:50:00,51.4,51.43,51.3,51.31,27600.0,29.6685,29.6858,29.6108,29.6165,27600.0
2006-08-01 13:55:00,51.32,51.32,51.16,51.23,19100.0,29.6223,29.6223,29.53,29.5704,19100.0
2006-08-01 14:00:00,51.25,51.35,51.24,51.25,22900.0,29.5819,29.6396,29.5761,29.5819,22900.0
2006-08-01 14:05:00,51.26,51.37,51.26,51.31,22000.0,29.5877,29.6512,29.5877,29.6165,22000.0
2006-08-01 14:10:00,51.34,51.37,51.29,51.31,13300.0,29.6338,29.6512,29.605,29.6165,13300.0
2006-08-01 14:15:00,51.35,51.43,51.34,51.38,19700.0,29.6396,29.6858,29.6338,29.6569,19700.0
2006-08-01 14:20:00,51.38,51.41,51.31,51.35,13600.0,29.6569,29.6743,29.6165,29.6396,13600.0
2006-08-01 14:25:00,51.36,51.4,51.25,51.34,19300.0,29.6454,29.6685,29.5819,29.6338,19300.0
2006-08-01 14:30:00,51.34,51.39,51.3,51.39,14300.0,29.6338,29.6627,29.6108,29.6627,14300.0
2006-08-01 14:35:00,51.39,51.41,51.18,51.19,27800.0,29.6627,29.6743,29.5415,29.5473,27800.0
2006-08-01 14:40:00,51.2,51.24,51.07,51.15,22100.0,29.553,29.5761,29.478,29.5242,22100.0
2006-08-01 14:45:00,51.15,51.2,51.13,51.17,13800.0,29.5242,29.553,29.5126,29.5357,13800.0
2006-08-01 14:50:00,51.16,51.29,51.12,51.26,41100.0,29.53,29.605,29.5069,29.5877,41100.0
2006-08-01 14:55:00,51.27,51.28,51.17,51.25,31100.0,29.5934,29.5992,29.5357,29.5819,31100.0
2006-08-01 15:00:00,51.25,51.27,51.12,51.21,28100.0,29.5819,29.5934,29.5069,29.5588,28100.0
2006-08-01 15:05:00,51.21,51.21,51.1,51.13,33700.0,29.5588,29.5588,29.4953,29.5126,33700.0
2006-08-01 15:10:00,51.12,51.13,51.04,51.07,23600.0,29.5069,29.5126,29.4607,29.478,23600.0
2006-08-01 15:15:00,51.07,51.1,51.02,51.06,15800.0,29.478,29.4953,29.4491,29.4722,15800.0
2006-08-01 15:20:00,51.05,51.16,51.05,51.09,23500.0,29.4665,29.53,29.4665,29.4895,23500.0
2006-08-01 15:25:00,51.1,51.3,51.07,51.25,45300.0,29.4953,29.6108,29.478,29.5819,45300.0
2006-08-01 15:30:00,51.26,51.31,51.21,51.29,35700.0,29.5877,29.6165,29.5588,29.605,35700.0
2006-08-01 15:35:00,51.26,51.44,51.25,51.44,51500.0,29.5877,29.6916,29.5819,29.6916,51500.0
2006-08-01 15:40:00,51.43,51.63,51.43,51.5,90300.0,29.6858,29.8012,29.6858,29.7262,90300.0
2006-08-01 15:45:00,51.5,51.62,51.48,51.56,72500.0,29.7262,29.7955,29.7147,29.7608,72500.0
2006-08-01 15:50:00,51.56,51.56,51.46,51.46,49900.0,29.7608,29.7608,29.7031,29.7031,49900.0
2006-08-01 15:55:00,51.43,51.66,51.35,51.51,113600.0,29.6858,29.8186,29.6396,29.732,113600.0
2006-08-02 09:30:00,51.85,51.85,51.45,51.48,75300.0,29.9282,29.9282,29.6973,29.7147,75300.0
2006-08-02 09:35:00,51.5,51.8,51.42,51.54,91400.0,29.7262,29.8994,29.68,29.7493,91400.0
2006-08-02 09:40:00,51.51,51.62,51.45,51.57,71400.0,29.732,29.7955,29.6973,29.7666,71400.0
2006-08-02 09:45:00,51.57,51.71,51.49,51.61,58600.0,29.7666,29.8474,29.7204,29.7897,58600.0
2006-08-02 09:50:00,51.62,51.9,51.57,51.84,110000.0,29.7955,29.9571,29.7666,29.9225,110000.0
2006-08-02 09:55:00,51.84,51.91,51.7,51.91,72200.0,29.9225,29.9629,29.8416,29.9629,72200.0
2006-08-02 10:00:00,51.93,52.24,51.92,51.96,78400.0,29.9744,30.1533,29.9686,29.9917,78400.0
2006-08-02 10:05:00,51.99,52.19,51.95,52.04,83300.0,30.009,30.1245,29.9859,30.0379,83300.0
2006-08-02 10:10:00,52.02,52.12,51.94,52.12,49400.0,30.0263,30.0841,29.9802,30.0841,49400.0
2006-08-02 10:15:00,52.05,52.49,52.05,52.47,130600.0,30.0437,30.2976,30.0437,30.2861,130600.0
2006-08-02 10:20:00,52.46,52.49,51.51,52.28,101800.0,30.2803,30.2976,29.732,30.1764,101800.0
2006-08-02 10:25:00,52.28,52.61,52.22,52.61,121600.0,30.1764,30.3669,30.1418,30.3669,121600.0
2006-08-02 10:30:00,52.63,52.81,52.5,52.65,116100.0,30.3784,30.4823,30.3034,30.39,116100.0
2006-08-02 10:35:00,52.65,52.91,52.63,52.9,95000.0,30.39,30.5401,30.3784,30.5343,95000.0
2006-08-02 10:40:00,52.89,52.95,52.48,52.6,98400.0,30.5285,30.5632,30.2919,30.3611,98400.0
2006-08-02 10:45:00,52.61,52.85,52.54,52.84,63200.0,30.3669,30.5054,30.3265,30.4997,63200.0
2006-08-02 10:50:00,52.83,53.0,52.82,52.89,104100.0,30.4939,30.592,30.4881,30.5285,104100.0
2006-08-02 10:55:00,52.87,52.95,52.77,52.89,93000.0,30.517,30.5632,30.4593,30.5285,93000.0
2006-08-02 11:00:00,52.9,52.95,52.87,52.87,70200.0,30.5343,30.5632,30.517,30.517,70200.0
2006-08-02 11:05:00,52.87,52.89,52.7,52.8,70000.0,30.517,30.5285,30.4188,30.4766,70000.0
2006-08-02 11:10:00,52.8,52.98,52.8,52.83,97100.0,30.4766,30.5805,30.4766,30.4939,97100.0
2006-08-02 11:15:00,52.82,52.93,52.78,52.87,48600.0,30.4881,30.5516,30.465,30.517,48600.0
2006-08-02 11:20:00,52.88,53.05,52.87,53.01,84900.0,30.5227,30.6209,30.517,30.5978,84900.0
2006-08-02 11:25:00,52.99,53.14,52.9,53.14,38100.0,30.5862,30.6728,30.5343,30.6728,38100.0
2006-08-02 11:30:00,53.14,53.36,53.11,53.21,68200.0,30.6728,30.7998,30.6555,30.7132,68200.0
2006-08-02 11:35:00,53.21,53.34,53.2,53.33,40400.0,30.7132,30.7883,30.7075,30.7825,40400.0
2006-08-02 11:40:00,53.33,53.34,53.15,53.32,44200.0,30.7825,30.7883,30.6786,30.7767,44200.0
2006-08-02 11:45:00,53.29,53.4,53.26,53.26,45400.0,30.7594,30.8229,30.7421,30.7421,45400.0
2006-08-02 11:50:00,53.26,53.27,53.16,53.2,69600.0,30.7421,30.7479,30.6844,30.7075,69600.0
2006-08-02 11:55:00,53.2,53.22,53.08,53.11,89400.0,30.7075,30.719,30.6382,30.6555,89400.0
2006-08-02 12:00:00,53.11,53.2,53.05,53.17,128500.0,30.6555,30.7075,30.6209,30.6901,128500.0
2006-08-02 12:05:00,53.17,53.51,53.17,53.51,104600.0,30.6901,30.8864,30.6901,30.8864,104600.0
2006-08-02 12:10:00,53.5,53.51,53.33,53.35,42500.0,30.8806,30.8864,30.7825,30.794,42500.0
2006-08-02 12:15:00,53.36,53.45,53.36,53.42,30300.0,30.7998,30.8518,30.7998,30.8344,30300.0
2006-08-02 12:20:00,53.43,53.45,53.34,53.41,23900.0,30.8402,30.8518,30.7883,30.8287,23900.0
2006-08-02 12:25:00,53.42,53.46,53.38,53.45,16900.0,30.8344,30.8575,30.8114,30.8518,16900.0
2006-08-02 12:30:00,53.45,53.46,53.34,53.42,27900.0,30.8518,30.8575,30.7883,30.8344,27900.0
2006-08-02 12:35:00,53.4,53.51,53.4,53.5,25400.0,30.8229,30.8864,30.8229,30.8806,25400.0
2006-08-02 12:40:00,53.53,53.65,53.53,53.59,55400.0,30.8979,30.9672,30.8979,30.9326,55400.0
2006-08-02 12:45:00,53.59,53.64,53.56,53.6,33900.0,30.9326,30.9614,30.9152,30.9383,33900.0
2006-08-02 12:50:00,53.59,53.68,53.59,53.61,35100.0,30.9326,30.9845,30.9326,30.9441,35100.0
2006-08-02 12:55:00,53.62,53.66,53.56,53.65,29900.0,30.9499,30.973,30.9152,30.9672,29900.0
2006-08-02 13:00:00,53.64,53.66,53.61,53.61,17100.0,30.9614,30.973,30.9441,30.9441,17100.0
2006-08-02 13:05:00,53.6,53.64,53.55,53.62,29600.0,30.9383,30.9614,30.9095,30.9499,29600.0
2006-08-02 13:10:00,53.62,53.75,53.59,53.75,35900.0,30.9499,31.0249,30.9326,31.0249,35900.0
2006-08-02 13:15:00,53.75,53.82,53.75,53.75,52400.0,31.0249,31.0653,31.0249,31.0249,52400.0
2006-08-02 13:20:00,53.77,53.78,53.66,53.78,37500.0,31.0365,31.0422,30.973,31.0422,37500.0
2006-08-02 13:25:00,53.8,54.0,53.8,53.98,88400.0,31.0538,31.1692,31.0538,31.1577,88400.0
2006-08-02 13:30:00,53.95,54.07,53.9,54.02,82600.0,31.1404,31.2096,31.1115,31.1808,82600.0
2006-08-02 13:35:00,54.02,54.05,53.98,53.98,36800.0,31.1808,31.1981,31.1577,31.1577,36800.0
2006-08-02 13:40:00,53.96,54.08,53.96,54.07,28900.0,31.1461,31.2154,31.1461,31.2096,28900.0
2006-08-02 13:45:00,54.07,54.08,53.87,53.93,48700.0,31.2096,31.2154,31.0942,31.1288,48700.0
2006-08-02 13:50:00,53.94,54.06,53.94,54.0,31000.0,31.1346,31.2039,31.1346,31.1692,31000.0
2006-08-02 13:55:00,54.0,54.01,53.89,53.92,50400.0,31.1692,31.175,31.1057,31.123,50400.0
2006-08-02 14:00:00,53.96,53.99,53.9,53.91,48100.0,31.1461,31.1634,31.1115,31.1173,48100.0
2006-08-02 14:05:00,53.9,54.13,53.89,54.12,43100.0,31.1115,31.2443,31.1057,31.2385,43100.0
2006-08-02 14:10:00,54.1,54.11,53.93,53.95,28100.0,31.2269,31.2327,31.1288,31.1404,28100.0
2006-08-02 14:15:00,53.96,54.08,53.95,54.08,24600.0,31.1461,31.2154,31.1404,31.2154,24600.0
2006-08-02 14:20:00,54.05,54.1,54.03,54.05,28900.0,31.1981,31.2269,31.1865,31.1981,28900.0
2006-08-02 14:25:00,54.05,54.06,53.67,53.7,64300.0,31.1981,31.2039,30.9787,30.9961,64300.0
2006-08-02 14:30:00,53.64,53.87,53.61,53.81,68400.0,30.9614,31.0942,30.9441,31.0596,68400.0
2006-08-02 14:35:00,53.81,53.81,53.52,53.58,75600.0,31.0596,31.0596,30.8922,30.9268,75600.0
2006-08-02 14:40:00,53.56,53.69,53.52,53.57,61800.0,30.9152,30.9903,30.8922,30.921,61800.0
2006-08-02 14:45:00,53.57,53.72,53.56,53.57,60200.0,30.921,31.0076,30.9152,30.921,60200.0
2006-08-02 14:50:00,53.6,53.64,53.56,53.6,37400.0,30.9383,30.9614,30.9152,30.9383,37400.0
2006-08-02 14:55:00,53.58,53.69,53.46,53.59,127100.0,30.9268,30.9903,30.8575,30.9326,127100.0
2006-08-02 15:00:00,53.61,53.66,53.48,53.54,77900.0,30.9441,30.973,30.8691,30.9037,77900.0
2006-08-02 15:05:00,53.51,53.54,53.4,53.48,60100.0,30.8864,30.9037,30.8229,30.8691,60100.0
2006-08-02 15:10:00,53.48,53.48,52.94,53.15,57200.0,30.8691,30.8691,30.5574,30.6786,57200.0
2006-08-02 15:15:00,53.06,53.15,52.97,52.98,61700.0,30.6266,30.6786,30.5747,30.5805,61700.0
2006-08-02 15:20:00,52.97,53.21,52.97,53.2,62300.0,30.5747,30.7132,30.5747,30.7075,62300.0
2006-08-02 15:25:00,53.2,53.2,53.08,53.17,29900.0,30.7075,30.7075,30.6382,30.6901,29900.0
2006-08-02 15:30:00,53.16,53.43,53.15,53.39,54600.0,30.6844,30.8402,30.6786,30.8171,54600.0
2006-08-02 15:35:00,53.38,53.38,53.2,53.24,34900.0,30.8114,30.8114,30.7075,30.7305,34900.0
2006-08-02 15:40:00,53.25,53.41,53.25,53.36,64200.0,30.7363,30.8287,30.7363,30.7998,64200.0
2006-08-02 15:45:00,53.38,53.42,53.26,53.3,75700.0,30.8114,30.8344,30.7421,30.7652,75700.0
2006-08-02 15:50:00,53.3,53.31,53.26,53.28,75000.0,30.7652,30.7709,30.7421,30.7536,75000.0
2006-08-02 15:55:00,53.28,53.47,53.26,53.43,120000.0,30.7536,30.8633,30.7421,30.8402,120000.0
2006-08-03 09:30:00,51.85,52.01,51.61,51.86,133000.0,29.9282,30.0206,29.7897,29.934,133000.0
2006-08-03 09:35:00,51.87,52.11,51.85,52.05,68900.0,29.9398,30.0783,29.9282,30.0437,68900.0
2006-08-03 09:40:00,52.07,52.88,52.07,52.87,100600.0,30.0552,30.5227,30.0552,30.517,100600.0
2006-08-03 09:45:00,52.77,52.8,52.38,52.55,105600.0,30.4593,30.4766,30.2341,30.3323,105600.0
2006-08-03 09:50:00,52.56,52.7,52.45,52.5,42900.0,30.338,30.4188,30.2745,30.3034,42900.0
2006-08-03 09:55:00,52.51,52.55,52.07,52.08,61700.0,30.3092,30.3323,30.0552,30.061,61700.0
2006-08-03 10:00:00,52.07,52.55,52.0,52.43,67400.0,30.0552,30.3323,30.0148,30.263,67400.0
2006-08-03 10:05:00,52.46,52.54,52.32,52.41,40700.0,30.2803,30.3265,30.1995,30.2515,40700.0
2006-08-03 10:10:00,52.4,52.49,52.29,52.46,30300.0,30.2457,30.2976,30.1822,30.2803,30300.0
2006-08-03 10:15:00,52.45,52.68,52.35,52.66,40100.0,30.2745,30.4073,30.2168,30.3958,40100.0
2006-08-03 10:20:00,52.65,52.79,52.56,52.79,39300.0,30.39,30.4708,30.338,30.4708,39300.0
2006-08-03 10:25:00,52.81,52.93,52.75,52.91,68400.0,30.4823,30.5516,30.4477,30.5401,68400.0
2006-08-03 10:30:00,52.91,52.91,52.6,52.6,24500.0,30.5401,30.5401,30.3611,30.3611,24500.0
2006-08-03 10:35:00,52.65,52.74,52.51,52.64,19000.0,30.39,30.4419,30.3092,30.3842,19000.0
2006-08-03 10:40:00,52.66,52.79,52.58,52.76,27500.0,30.3958,30.4708,30.3496,30.4535,27500.0
2006-08-03 10:45:00,52.78,52.83,52.64,52.73,39200.0,30.465,30.4939,30.3842,30.4362,39200.0
2006-08-03 10:50:00,52.7,52.84,52.64,52.75,32900.0,30.4188,30.4997,30.3842,30.4477,32900.0
2006-08-03 10:55:00,52.74,52.93,52.69,52.93,19600.0,30.4419,30.5516,30.4131,30.5516,19600.0
2006-08-03 11:00:00,52.94,53.07,52.9,52.92,40200.0,30.5574,30.6324,30.5343,30.5458,40200.0
2006-08-03 11:05:00,52.95,53.09,52.9,53.06,31400.0,30.5632,30.644,30.5343,30.6266,31400.0
2006-08-03 11:10:00,53.06,53.07,52.99,53.01,20000.0,30.6266,30.6324,30.5862,30.5978,20000.0
2006-08-03 11:15:00,53.03,53.03,52.8,52.8,22000.0,30.6093,30.6093,30.4766,30.4766,22000.0
2006-08-03 11:20:00,52.8,52.81,52.7,52.77,31500.0,30.4766,30.4823,30.4188,30.4593,31500.0
2006-08-03 11:25:00,52.76,52.8,52.75,52.77,13500.0,30.4535,30.4766,30.4477,30.4593,13500.0
2006-08-03 11:30:00,52.76,52.79,52.6,52.73,33400.0,30.4535,30.4708,30.3611,30.4362,33400.0
2006-08-03 11:35:00,52.73,52.76,52.51,52.54,24700.0,30.4362,30.4535,30.3092,30.3265,24700.0
2006-08-03 11:40:00,52.54,52.55,52.46,52.5,26400.0,30.3265,30.3323,30.2803,30.3034,26400.0
2006-08-03 11:45:00,52.53,52.64,52.47,52.64,23400.0,30.3207,30.3842,30.2861,30.3842,23400.0
2006-08-03 11:50:00,52.63,52.67,52.61,52.64,21400.0,30.3784,30.4015,30.3669,30.3842,21400.0
2006-08-03 11:55:00,52.64,52.68,52.61,52.64,13600.0,30.3842,30.4073,30.3669,30.3842,13600.0
2006-08-03 12:00:00,52.64,52.65,52.53,52.53,14100.0,30.3842,30.39,30.3207,30.3207,14100.0
2006-08-03 12:05:00,52.57,52.64,52.54,52.58,15100.0,30.3438,30.3842,30.3265,30.3496,15100.0
2006-08-03 12:10:00,52.61,52.68,52.6,52.6,22300.0,30.3669,30.4073,30.3611,30.3611,22300.0
2006-08-03 12:15:00,52.59,52.67,52.57,52.58,16500.0,30.3554,30.4015,30.3438,30.3496,16500.0
2006-08-03 12:20:00,52.59,52.62,52.5,52.62,30400.0,30.3554,30.3727,30.3034,30.3727,30400.0
2006-08-03 12:25:00,52.63,52.67,52.62,52.62,29700.0,30.3784,30.4015,30.3727,30.3727,29700.0
2006-08-03 12:30:00,52.63,52.87,52.62,52.86,36600.0,30.3784,30.517,30.3727,30.5112,36600.0
2006-08-03 12:35:00,52.84,52.87,52.68,52.75,17800.0,30.4997,30.517,30.4073,30.4477,17800.0
2006-08-03 12:40:00,52.76,52.86,52.76,52.79,18000.0,30.4535,30.5112,30.4535,30.4708,18000.0
2006-08-03 12:45:00,52.78,52.95,52.77,52.94,16000.0,30.465,30.5632,30.4593,30.5574,16000.0
2006-08-03 12:50:00,52.91,52.93,52.83,52.83,19600.0,30.5401,30.5516,30.4939,30.4939,19600.0
2006-08-03 12:55:00,52.83,52.99,52.82,52.98,9300.0,30.4939,30.5862,30.4881,30.5805,9300.0
2006-08-03 13:00:00,52.96,53.23,52.96,53.07,33800.0,30.5689,30.7248,30.5689,30.6324,33800.0
2006-08-03 13:05:00,53.07,53.31,53.07,53.18,30700.0,30.6324,30.7709,30.6324,30.6959,30700.0
2006-08-03 13:10:00,53.19,53.31,53.11,53.31,36900.0,30.7017,30.7709,30.6555,30.7709,36900.0
2006-08-03 13:15:00,53.31,53.5,53.31,53.43,63800.0,30.7709,30.8806,30.7709,30.8402,63800.0
2006-08-03 13:20:00,53.43,53.62,53.41,53.59,46700.0,30.8402,30.9499,30.8287,30.9326,46700.0
2006-08-03 13:25:00,53.59,53.59,53.31,53.31,48600.0,30.9326,30.9326,30.7709,30.7709,48600.0
2006-08-03 13:30:00,53.31,53.39,53.3,53.31,56200.0,30.7709,30.8171,30.7652,30.7709,56200.0
2006-08-03 13:35:00,53.32,53.36,53.26,53.34,51100.0,30.7767,30.7998,30.7421,30.7883,51100.0
2006-08-03 13:40:00,53.34,53.37,53.3,53.35,25900.0,30.7883,30.8056,30.7652,30.794,25900.0
2006-08-03 13:45:00,53.35,53.41,53.31,53.37,38700.0,30.794,30.8287,30.7709,30.8056,38700.0
2006-08-03 13:50:00,53.39,53.45,53.36,53.38,40600.0,30.8171,30.8518,30.7998,30.8114,40600.0
2006-08-03 13:55:00,53.4,53.43,52.12,53.35,22500.0,30.8229,30.8402,30.0841,30.794,22500.0
2006-08-03 14:00:00,53.34,53.45,53.33,53.38,31900.0,30.7883,30.8518,30.7825,30.8114,31900.0
2006-08-03 14:05:00,53.39,53.4,53.31,53.35,29300.0,30.8171,30.8229,30.7709,30.794,29300.0
2006-08-03 14:10:00,53.35,53.61,53.35,53.57,44400.0,30.794,30.9441,30.794,30.921,44400.0
2006-08-03 14:15:00,53.59,53.62,53.29,53.32,60800.0,30.9326,30.9499,30.7594,30.7767,60800.0
2006-08-03 14:20:00,53.34,53.41,53.32,53.41,40500.0,30.7883,30.8287,30.7767,30.8287,40500.0
2006-08-03 14:25:00,53.42,53.58,53.4,53.55,30200.0,30.8344,30.9268,30.8229,30.9095,30200.0
2006-08-03 14:30:00,53.54,53.56,53.47,53.51,63400.0,30.9037,30.9152,30.8633,30.8864,63400.0
2006-08-03 14:35:00,53.52,53.58,53.45,53.56,51500.0,30.8922,30.9268,30.8518,30.9152,51500.0
2006-08-03 14:40:00,53.57,53.7,53.45,53.65,27000.0,30.921,30.9961,30.8518,30.9672,27000.0
2006-08-03 14:45:00,53.64,53.66,53.54,53.54,18100.0,30.9614,30.973,30.9037,30.9037,18100.0
2006-08-03 14:50:00,53.54,53.8,53.52,53.75,49300.0,30.9037,31.0538,30.8922,31.0249,49300.0
2006-08-03 14:55:00,53.75,53.8,53.46,53.48,43800.0,31.0249,31.0538,30.8575,30.8691,43800.0
2006-08-03 15:00:00,53.46,53.47,53.31,53.36,63900.0,30.8575,30.8633,30.7709,30.7998,63900.0
2006-08-03 15:05:00,53.39,53.39,53.29,53.3,47000.0,30.8171,30.8171,30.7594,30.7652,47000.0
2006-08-03 15:10:00,53.3,53.37,53.3,53.3,27600.0,30.7652,30.8056,30.7652,30.7652,27600.0
2006-08-03 15:15:00,53.31,53.38,53.3,53.33,27000.0,30.7709,30.8114,30.7652,30.7825,27000.0
2006-08-03 15:20:00,53.33,53.35,53.16,53.21,62500.0,30.7825,30.794,30.6844,30.7132,62500.0
2006-08-03 15:25:00,53.18,53.38,53.15,53.34,47800.0,30.6959,30.8114,30.6786,30.7883,47800.0
2006-08-03 15:30:00,53.33,53.38,53.28,53.28,34900.0,30.7825,30.8114,30.7536,30.7536,34900.0
2006-08-03 15:35:00,53.26,53.26,52.94,53.02,54900.0,30.7421,30.7421,30.5574,30.6036,54900.0
2006-08-03 15:40:00,52.99,53.0,52.83,52.99,53700.0,30.5862,30.592,30.4939,30.5862,53700.0
2006-08-03 15:45:00,52.99,52.99,52.89,52.92,60900.0,30.5862,30.5862,30.5285,30.5458,60900.0
2006-08-03 15:50:00,52.9,52.91,52.82,52.86,46900.0,30.5343,30.5401,30.4881,30.5112,46900.0
2006-08-03 15:55:00,52.86,52.95,52.85,52.94,79500.0,30.5112,30.5632,30.5054,30.5574,79500.0
2006-08-04 09:30:00,54.0,54.0,53.57,53.65,78400.0,31.1692,31.1692,30.921,30.9672,78400.0
2006-08-04 09:35:00,53.7,53.85,53.7,53.84,89800.0,30.9961,31.0826,30.9961,31.0769,89800.0
2006-08-04 09:40:00,53.79,54.0,53.75,53.86,89000.0,31.048,31.1692,31.0249,31.0884,89000.0
2006-08-04 09:45:00,53.83,53.87,53.6,53.68,98500.0,31.0711,31.0942,30.9383,30.9845,98500.0
2006-08-04 09:50:00,53.65,53.68,53.15,53.4,99100.0,30.9672,30.9845,30.6786,30.8229,99100.0
2006-08-04 09:55:00,53.4,53.56,53.3,53.56,82000.0,30.8229,30.9152,30.7652,30.9152,82000.0
2006-08-04 10:00:00,53.56,53.56,53.14,53.15,67500.0,30.9152,30.9152,30.6728,30.6786,67500.0
2006-08-04 10:05:00,53.16,53.16,52.68,52.78,140600.0,30.6844,30.6844,30.4073,30.465,140600.0
2006-08-04 10:10:00,52.8,52.82,52.34,52.74,136300.0,30.4766,30.4881,30.2111,30.4419,136300.0
2006-08-04 10:15:00,52.74,52.8,52.3,52.4,98000.0,30.4419,30.4766,30.188,30.2457,98000.0
2006-08-04 10:20:00,52.39,52.52,52.18,52.47,98200.0,30.2399,30.315,30.1187,30.2861,98200.0
2006-08-04 10:25:00,52.49,52.54,52.38,52.39,108400.0,30.2976,30.3265,30.2341,30.2399,108400.0
2006-08-04 10:30:00,52.4,52.45,52.3,52.33,124700.0,30.2457,30.2745,30.188,30.2053,124700.0
2006-08-04 10:35:00,52.33,52.39,52.26,52.26,119000.0,30.2053,30.2399,30.1649,30.1649,119000.0
2006-08-04 10:40:00,52.26,52.27,52.13,52.18,102500.0,30.1649,30.1707,30.0898,30.1187,102500.0
2006-08-04 10:45:00,52.18,52.28,52.12,52.21,111000.0,30.1187,30.1764,30.0841,30.136,111000.0
2006-08-04 10:50:00,52.18,52.26,52.15,52.2,82800.0,30.1187,30.1649,30.1014,30.1302,82800.0
2006-08-04 10:55:00,52.21,52.26,52.1,52.1,61100.0,30.136,30.1649,30.0725,30.0725,61100.0
2006-08-04 11:00:00,52.1,52.2,52.1,52.1,61000.0,30.0725,30.1302,30.0725,30.0725,61000.0
2006-08-04 11:05:00,52.11,52.26,52.1,52.15,58300.0,30.0783,30.1649,30.0725,30.1014,58300.0
2006-08-04 11:10:00,52.15,52.26,52.15,52.21,79100.0,30.1014,30.1649,30.1014,30.136,79100.0
2006-08-04 11:15:00,52.23,52.27,52.1,52.14,82900.0,30.1476,30.1707,30.0725,30.0956,82900.0
2006-08-04 11:20:00,52.14,52.42,52.12,52.37,62000.0,30.0956,30.2572,30.0841,30.2284,62000.0
2006-08-04 11:25:00,52.34,52.37,52.23,52.23,43200.0,30.2111,30.2284,30.1476,30.1476,43200.0
2006-08-04 11:30:00,52.23,52.31,52.19,52.24,42400.0,30.1476,30.1937,30.1245,30.1533,42400.0
2006-08-04 11:35:00,52.25,52.25,52.12,52.21,23100.0,30.1591,30.1591,30.0841,30.136,23100.0
2006-08-04 11:40:00,52.22,52.22,51.94,51.96,45100.0,30.1418,30.1418,29.9802,29.9917,45100.0
2006-08-04 11:45:00,51.98,51.98,51.74,51.75,57700.0,30.0033,30.0033,29.8647,29.8705,57700.0
2006-08-04 11:50:00,51.75,51.86,51.67,51.85,106000.0,29.8705,29.934,29.8243,29.9282,106000.0
2006-08-04 11:55:00,51.85,51.9,51.81,51.81,34100.0,29.9282,29.9571,29.9051,29.9051,34100.0
2006-08-04 12:00:00,51.83,51.89,51.75,51.77,92500.0,29.9167,29.9513,29.8705,29.882,92500.0
2006-08-04 12:05:00,51.79,51.8,51.69,51.75,55400.0,29.8936,29.8994,29.8359,29.8705,55400.0
2006-08-04 12:10:00,51.75,51.78,51.69,51.7,66700.0,29.8705,29.8878,29.8359,29.8416,66700.0
2006-08-04 12:15:00,51.7,51.84,51.6,51.84,61800.0,29.8416,29.9225,29.7839,29.9225,61800.0
2006-08-04 12:20:00,51.84,51.84,51.53,51.54,56000.0,29.9225,29.9225,29.7435,29.7493,56000.0
2006-08-04 12:25:00,51.54,51.66,51.52,51.57,75200.0,29.7493,29.8186,29.7377,29.7666,75200.0
2006-08-04 12:30:00,51.58,51.58,51.29,51.33,80300.0,29.7724,29.7724,29.605,29.6281,80300.0
2006-08-04 12:35:00,51.33,51.36,51.26,51.28,58800.0,29.6281,29.6454,29.5877,29.5992,58800.0
2006-08-04 12:40:00,51.28,51.35,51.24,51.26,55400.0,29.5992,29.6396,29.5761,29.5877,55400.0
2006-08-04 12:45:00,51.25,51.35,51.21,51.35,96100.0,29.5819,29.6396,29.5588,29.6396,96100.0
2006-08-04 12:50:00,51.34,51.39,51.26,51.39,50600.0,29.6338,29.6627,29.5877,29.6627,50600.0
2006-08-04 12:55:00,51.36,51.41,51.27,51.3,25300.0,29.6454,29.6743,29.5934,29.6108,25300.0
2006-08-04 13:00:00,51.3,51.41,51.3,51.38,27900.0,29.6108,29.6743,29.6108,29.6569,27900.0
2006-08-04 13:05:00,51.34,51.41,51.31,51.35,31300.0,29.6338,29.6743,29.6165,29.6396,31300.0
2006-08-04 13:10:00,51.36,51.42,51.1,51.1,50100.0,29.6454,29.68,29.4953,29.4953,50100.0
2006-08-04 13:15:00,51.11,51.22,51.01,51.15,37900.0,29.5011,29.5646,29.4434,29.5242,37900.0
2006-08-04 13:20:00,51.16,51.19,51.01,51.01,27600.0,29.53,29.5473,29.4434,29.4434,27600.0
2006-08-04 13:25:00,51.01,51.11,50.98,51.02,68500.0,29.4434,29.5011,29.4261,29.4491,68500.0
2006-08-04 13:30:00,51.02,51.05,50.81,50.82,53800.0,29.4491,29.4665,29.3279,29.3337,53800.0
2006-08-04 13:35:00,50.82,50.89,50.69,50.73,45700.0,29.3337,29.3741,29.2587,29.2818,45700.0
2006-08-04 13:40:00,50.73,51.05,50.69,50.96,41400.0,29.2818,29.4665,29.2587,29.4145,41400.0
2006-08-04 13:45:00,50.96,51.11,50.93,51.11,14800.0,29.4145,29.5011,29.3972,29.5011,14800.0
2006-08-04 13:50:00,51.14,51.21,51.0,51.03,45200.0,29.5184,29.5588,29.4376,29.4549,45200.0
2006-08-04 13:55:00,51.03,51.23,51.0,51.2,66200.0,29.4549,29.5704,29.4376,29.553,66200.0
2006-08-04 14:00:00,51.18,51.4,51.11,51.4,43700.0,29.5415,29.6685,29.5011,29.6685,43700.0
2006-08-04 14:05:00,51.4,51.48,51.34,51.4,89700.0,29.6685,29.7147,29.6338,29.6685,89700.0
2006-08-04 14:10:00,51.4,51.4,51.13,51.14,45600.0,29.6685,29.6685,29.5126,29.5184,45600.0
2006-08-04 14:15:00,51.14,51.22,51.09,51.22,51900.0,29.5184,29.5646,29.4895,29.5646,51900.0
2006-08-04 14:20:00,51.22,51.38,51.08,51.13,50300.0,29.5646,29.6569,29.4838,29.5126,50300.0
2006-08-04 14:25:00,51.12,51.24,51.0,51.02,55500.0,29.5069,29.5761,29.4376,29.4491,55500.0
2006-08-04 14:30:00,51.01,51.03,50.95,50.99,71300.0,29.4434,29.4549,29.4087,29.4318,71300.0
2006-08-04 14:35:00,50.99,51.06,50.96,51.02,64600.0,29.4318,29.4722,29.4145,29.4491,64600.0
2006-08-04 14:40:00,51.03,51.05,50.93,50.98,44100.0,29.4549,29.4665,29.3972,29.4261,44100.0
2006-08-04 14:45:00,50.95,50.95,50.83,50.95,45700.0,29.4087,29.4087,29.3395,29.4087,45700.0
2006-08-04 14:50:00,50.95,50.95,50.78,50.8,70800.0,29.4087,29.4087,29.3106,29.3222,70800.0
2006-08-04 14:55:00,50.79,50.84,50.59,50.63,63800.0,29.3164,29.3452,29.2009,29.224,63800.0
2006-08-04 15:00:00,50.63,50.81,50.59,50.66,83200.0,29.224,29.3279,29.2009,29.2413,83200.0
2006-08-04 15:05:00,50.68,50.77,50.55,50.77,88400.0,29.2529,29.3048,29.1779,29.3048,88400.0
2006-08-04 15:10:00,50.77,50.86,50.66,50.82,69800.0,29.3048,29.3568,29.2413,29.3337,69800.0
2006-08-04 15:15:00,50.86,50.86,50.6,50.7,79300.0,29.3568,29.3568,29.2067,29.2644,79300.0
2006-08-04 15:20:00,50.7,50.7,50.59,50.66,76400.0,29.2644,29.2644,29.2009,29.2413,76400.0
2006-08-04 15:25:00,50.68,50.97,50.65,50.85,93800.0,29.2529,29.4203,29.2356,29.351,93800.0
2006-08-04 15:30:00,50.85,51.1,50.81,51.09,118400.0,29.351,29.4953,29.3279,29.4895,118400.0
2006-08-04 15:35:00,51.07,51.14,50.97,51.07,63700.0,29.478,29.5184,29.4203,29.478,63700.0
2006-08-04 15:40:00,51.06,51.17,51.04,51.06,38200.0,29.4722,29.5357,29.4607,29.4722,38200.0
2006-08-04 15:45:00,51.05,51.18,50.97,51.18,82700.0,29.4665,29.5415,29.4203,29.5415,82700.0
2006-08-04 15:50:00,51.18,51.29,51.12,51.28,53200.0,29.5415,29.605,29.5069,29.5992,53200.0
2006-08-04 15:55:00,51.29,51.29,51.11,51.14,70400.0,29.605,29.605,29.5011,29.5184,70400.0
2006-08-07 09:30:00,51.6,51.6,51.29,51.5,93200.0,29.7839,29.7839,29.605,29.7262,93200.0
2006-08-07 09:35:00,51.51,51.92,51.5,51.66,79200.0,29.732,29.9686,29.7262,29.8186,79200.0
2006-08-07 09:40:00,51.67,51.83,51.28,51.28,88300.0,29.8243,29.9167,29.5992,29.5992,88300.0
2006-08-07 09:45:00,51.31,51.42,51.1,51.1,84100.0,29.6165,29.68,29.4953,29.4953,84100.0
2006-08-07 09:50:00,51.1,51.64,51.05,51.53,61000.0,29.4953,29.807,29.4665,29.7435,61000.0
2006-08-07 09:55:00,51.5,51.76,51.36,51.76,69200.0,29.7262,29.8763,29.6454,29.8763,69200.0
2006-08-07 10:00:00,51.75,51.83,51.66,51.79,64600.0,29.8705,29.9167,29.8186,29.8936,64600.0
2006-08-07 10:05:00,51.79,51.97,51.55,51.92,99400.0,29.8936,29.9975,29.7551,29.9686,99400.0
2006-08-07 10:10:00,51.97,52.14,51.79,51.92,128200.0,29.9975,30.0956,29.8936,29.9686,128200.0
2006-08-07 10:15:00,51.92,52.01,51.75,51.84,70500.0,29.9686,30.0206,29.8705,29.9225,70500.0
2006-08-07 10:20:00,51.84,51.97,51.78,51.9,25800.0,29.9225,29.9975,29.8878,29.9571,25800.0
2006-08-07 10:25:00,51.9,52.19,51.88,52.05,41600.0,29.9571,30.1245,29.9455,30.0437,41600.0
2006-08-07 10:30:00,52.04,52.05,51.85,51.85,42300.0,30.0379,30.0437,29.9282,29.9282,42300.0
2006-08-07 10:35:00,51.85,51.87,51.71,51.74,45500.0,29.9282,29.9398,29.8474,29.8647,45500.0
2006-08-07 10:40:00,51.74,51.94,51.74,51.86,40600.0,29.8647,29.9802,29.8647,29.934,40600.0
2006-08-07 10:45:00,51.91,51.97,51.85,51.92,17000.0,29.9629,29.9975,29.9282,29.9686,17000.0
2006-08-07 10:50:00,51.9,52.02,51.83,51.87,35700.0,29.9571,30.0263,29.9167,29.9398,35700.0
2006-08-07 10:55:00,51.87,51.87,51.78,51.78,22700.0,29.9398,29.9398,29.8878,29.8878,22700.0
2006-08-07 11:00:00,51.79,51.82,51.57,51.6,55500.0,29.8936,29.9109,29.7666,29.7839,55500.0
2006-08-07 11:05:00,51.6,51.64,51.38,51.54,58800.0,29.7839,29.807,29.6569,29.7493,58800.0
2006-08-07 11:10:00,51.54,51.65,51.46,51.62,35300.0,29.7493,29.8128,29.7031,29.7955,35300.0
2006-08-07 11:15:00,51.59,51.77,51.57,51.74,23600.0,29.7781,29.882,29.7666,29.8647,23600.0
2006-08-07 11:20:00,51.74,52.09,51.7,52.09,43300.0,29.8647,30.0668,29.8416,30.0668,43300.0
2006-08-07 11:25:00,52.05,52.14,52.01,52.05,23200.0,30.0437,30.0956,30.0206,30.0437,23200.0
2006-08-07 11:30:00,52.04,52.04,51.85,51.94,32700.0,30.0379,30.0379,29.9282,29.9802,32700.0
2006-08-07 11:35:00,51.92,52.13,51.92,52.1,21200.0,29.9686,30.0898,29.9686,30.0725,21200.0
2006-08-07 11:40:00,52.1,52.13,52.01,52.09,25200.0,30.0725,30.0898,30.0206,30.0668,25200.0
2006-08-07 11:45:00,52.07,52.35,52.07,52.31,26000.0,30.0552,30.2168,30.0552,30.1937,26000.0
2006-08-07 11:50:00,52.34,52.41,52.29,52.4,32200.0,30.2111,30.2515,30.1822,30.2457,32200.0
2006-08-07 11:55:00,52.4,52.48,52.34,52.46,23100.0,30.2457,30.2919,30.2111,30.2803,23100.0
2006-08-07 12:00:00,52.46,52.51,52.33,52.37,40900.0,30.2803,30.3092,30.2053,30.2284,40900.0
2006-08-07 12:05:00,52.37,52.48,52.28,52.47,27100.0,30.2284,30.2919,30.1764,30.2861,27100.0
2006-08-07 12:10:00,52.48,52.48,52.32,52.35,31200.0,30.2919,30.2919,30.1995,30.2168,31200.0
2006-08-07 12:15:00,52.32,52.34,52.26,52.29,22500.0,30.1995,30.2111,30.1649,30.1822,22500.0
2006-08-07 12:20:00,52.3,52.37,52.24,52.3,34300.0,30.188,30.2284,30.1533,30.188,34300.0
2006-08-07 12:25:00,52.3,52.38,52.3,52.35,16000.0,30.188,30.2341,30.188,30.2168,16000.0
2006-08-07 12:30:00,52.35,52.43,52.3,52.38,20300.0,30.2168,30.263,30.188,30.2341,20300.0
2006-08-07 12:35:00,52.39,52.48,52.37,52.45,10800.0,30.2399,30.2919,30.2284,30.2745,10800.0
2006-08-07 12:40:00,52.48,52.66,52.48,52.55,30100.0,30.2919,30.3958,30.2919,30.3323,30100.0
2006-08-07 12:45:00,52.55,52.68,52.52,52.59,28800.0,30.3323,30.4073,30.315,30.3554,28800.0
2006-08-07 12:50:00,52.58,52.62,52.52,52.61,60800.0,30.3496,30.3727,30.315,30.3669,60800.0
2006-08-07 12:55:00,52.6,52.62,52.46,52.53,24900.0,30.3611,30.3727,30.2803,30.3207,24900.0
2006-08-07 13:00:00,52.52,52.55,52.4,52.47,12900.0,30.315,30.3323,30.2457,30.2861,12900.0
2006-08-07 13:05:00,52.47,52.62,52.44,52.59,11400.0,30.2861,30.3727,30.2688,30.3554,11400.0
2006-08-07 13:10:00,52.59,52.63,52.54,52.59,24100.0,30.3554,30.3784,30.3265,30.3554,24100.0
2006-08-07 13:15:00,52.6,52.6,52.54,52.57,12100.0,30.3611,30.3611,30.3265,30.3438,12100.0
2006-08-07 13:20:00,52.57,52.67,52.57,52.64,17500.0,30.3438,30.4015,30.3438,30.3842,17500.0
2006-08-07 13:25:00,52.63,52.74,52.6,52.7,23300.0,30.3784,30.4419,30.3611,30.4188,23300.0
2006-08-07 13:30:00,52.7,52.83,52.69,52.75,24800.0,30.4188,30.4939,30.4131,30.4477,24800.0
2006-08-07 13:35:00,52.75,52.77,52.63,52.64,23100.0,30.4477,30.4593,30.3784,30.3842,23100.0
2006-08-07 13:40:00,52.64,52.65,52.53,52.62,32600.0,30.3842,30.39,30.3207,30.3727,32600.0
2006-08-07 13:45:00,52.62,52.63,52.44,52.58,71900.0,30.3727,30.3784,30.2688,30.3496,71900.0
2006-08-07 13:50:00,52.56,52.6,52.48,52.48,36700.0,30.338,30.3611,30.2919,30.2919,36700.0
2006-08-07 13:55:00,52.47,52.59,52.28,52.3,89300.0,30.2861,30.3554,30.1764,30.188,89300.0
2006-08-07 14:00:00,52.32,52.38,52.19,52.25,53400.0,30.1995,30.2341,30.1245,30.1591,53400.0
2006-08-07 14:05:00,52.25,52.33,52.25,52.27,52100.0,30.1591,30.2053,30.1591,30.1707,52100.0
2006-08-07 14:10:00,52.27,52.32,52.26,52.3,20700.0,30.1707,30.1995,30.1649,30.188,20700.0
2006-08-07 14:15:00,52.3,52.54,52.3,52.41,42200.0,30.188,30.3265,30.188,30.2515,42200.0
2006-08-07 14:20:00,52.41,52.56,52.39,52.39,52200.0,30.2515,30.338,30.2399,30.2399,52200.0
2006-08-07 14:25:00,52.39,52.42,52.32,52.39,71100.0,30.2399,30.2572,30.1995,30.2399,71100.0
2006-08-07 14:30:00,52.39,52.43,52.33,52.37,62000.0,30.2399,30.263,30.2053,30.2284,62000.0
2006-08-07 14:35:00,52.38,52.46,52.32,52.35,30100.0,30.2341,30.2803,30.1995,30.2168,30100.0
2006-08-07 14:40:00,52.38,52.44,52.32,52.32,18900.0,30.2341,30.2688,30.1995,30.1995,18900.0
2006-08-07 14:45:00,52.32,52.48,52.32,52.36,19400.0,30.1995,30.2919,30.1995,30.2226,19400.0
2006-08-07 14:50:00,52.35,52.44,52.34,52.43,23700.0,30.2168,30.2688,30.2111,30.263,23700.0
2006-08-07 14:55:00,52.4,52.41,52.33,52.39,8700.0,30.2457,30.2515,30.2053,30.2399,8700.0
2006-08-07 15:00:00,52.41,52.43,52.31,52.32,73800.0,30.2515,30.263,30.1937,30.1995,73800.0
2006-08-07 15:05:00,52.32,52.35,52.17,52.23,43900.0,30.1995,30.2168,30.1129,30.1476,43900.0
2006-08-07 15:10:00,52.23,52.3,52.19,52.23,20700.0,30.1476,30.188,30.1245,30.1476,20700.0
2006-08-07 15:15:00,52.23,52.25,52.12,52.25,45000.0,30.1476,30.1591,30.0841,30.1591,45000.0
2006-08-07 15:20:00,52.32,52.41,52.27,52.36,32600.0,30.1995,30.2515,30.1707,30.2226,32600.0
2006-08-07 15:25:00,52.35,52.39,52.23,52.25,18600.0,30.2168,30.2399,30.1476,30.1591,18600.0
2006-08-07 15:30:00,52.25,52.47,52.22,52.43,27300.0,30.1591,30.2861,30.1418,30.263,27300.0
2006-08-07 15:35:00,52.46,52.5,52.41,52.47,27300.0,30.2803,30.3034,30.2515,30.2861,27300.0
2006-08-07 15:40:00,52.47,52.47,52.37,52.39,26100.0,30.2861,30.2861,30.2284,30.2399,26100.0
2006-08-07 15:45:00,52.36,52.4,52.3,52.34,27500.0,30.2226,30.2457,30.188,30.2111,27500.0
2006-08-07 15:50:00,52.34,52.36,52.31,52.33,24100.0,30.2111,30.2226,30.1937,30.2053,24100.0
2006-08-07 15:55:00,52.35,52.41,52.24,52.26,57000.0,30.2168,30.2515,30.1533,30.1649,57000.0
2006-08-08 09:30:00,52.45,52.45,52.25,52.37,78800.0,30.2745,30.2745,30.1591,30.2284,78800.0
2006-08-08 09:35:00,52.37,52.8,52.23,52.44,60800.0,30.2284,30.4766,30.1476,30.2688,60800.0
2006-08-08 09:40:00,52.38,52.61,52.25,52.32,63800.0,30.2341,30.3669,30.1591,30.1995,63800.0
2006-08-08 09:45:00,52.31,52.67,52.31,52.61,93800.0,30.1937,30.4015,30.1937,30.3669,93800.0
2006-08-08 09:50:00,52.63,52.81,52.54,52.81,119700.0,30.3784,30.4823,30.3265,30.4823,119700.0
2006-08-08 09:55:00,52.78,52.95,52.76,52.8,84700.0,30.465,30.5632,30.4535,30.4766,84700.0
2006-08-08 10:00:00,52.81,52.93,52.74,52.85,118600.0,30.4823,30.5516,30.4419,30.5054,118600.0
2006-08-08 10:05:00,52.87,52.87,52.58,52.7,64400.0,30.517,30.517,30.3496,30.4188,64400.0
2006-08-08 10:10:00,52.74,52.91,52.72,52.9,81000.0,30.4419,30.5401,30.4304,30.5343,81000.0
2006-08-08 10:15:00,52.91,52.93,52.77,52.93,48400.0,30.5401,30.5516,30.4593,30.5516,48400.0
2006-08-08 10:20:00,52.93,52.95,52.85,52.93,48100.0,30.5516,30.5632,30.5054,30.5516,48100.0
2006-08-08 10:25:00,52.9,52.95,52.74,52.8,43000.0,30.5343,30.5632,30.4419,30.4766,43000.0
2006-08-08 10:30:00,52.77,52.93,52.77,52.85,26100.0,30.4593,30.5516,30.4593,30.5054,26100.0
2006-08-08 10:35:00,52.85,52.85,52.65,52.7,24700.0,30.5054,30.5054,30.39,30.4188,24700.0
2006-08-08 10:40:00,52.71,52.74,52.63,52.66,20900.0,30.4246,30.4419,30.3784,30.3958,20900.0
2006-08-08 10:45:00,52.67,52.7,52.65,52.66,23800.0,30.4015,30.4188,30.39,30.3958,23800.0
2006-08-08 10:50:00,52.67,52.67,52.51,52.62,23900.0,30.4015,30.4015,30.3092,30.3727,23900.0
2006-08-08 10:55:00,52.63,52.73,52.57,52.69,25700.0,30.3784,30.4362,30.3438,30.4131,25700.0
2006-08-08 11:00:00,52.69,52.69,52.4,52.48,29100.0,30.4131,30.4131,30.2457,30.2919,29100.0
2006-08-08 11:05:00,52.5,52.75,52.47,52.73,31500.0,30.3034,30.4477,30.2861,30.4362,31500.0
2006-08-08 11:10:00,52.71,52.71,52.61,52.7,28200.0,30.4246,30.4246,30.3669,30.4188,28200.0
2006-08-08 11:15:00,52.69,52.77,52.59,52.65,31900.0,30.4131,30.4593,30.3554,30.39,31900.0
2006-08-08 11:20:00,52.66,52.79,52.63,52.74,16000.0,30.3958,30.4708,30.3784,30.4419,16000.0
2006-08-08 11:25:00,52.76,52.91,52.74,52.83,37800.0,30.4535,30.5401,30.4419,30.4939,37800.0
2006-08-08 11:30:00,52.84,52.98,52.84,52.92,40100.0,30.4997,30.5805,30.4997,30.5458,40100.0
2006-08-08 11:35:00,52.92,52.94,52.85,52.86,18600.0,30.5458,30.5574,30.5054,30.5112,18600.0
2006-08-08 11:40:00,52.87,52.88,52.8,52.8,12600.0,30.517,30.5227,30.4766,30.4766,12600.0
2006-08-08 11:45:00,52.8,52.85,52.76,52.79,9100.0,30.4766,30.5054,30.4535,30.4708,9100.0
2006-08-08 11:50:00,52.8,52.8,52.7,52.78,21100.0,30.4766,30.4766,30.4188,30.465,21100.0
2006-08-08 11:55:00,52.74,52.86,52.74,52.76,24700.0,30.4419,30.5112,30.4419,30.4535,24700.0
2006-08-08 12:00:00,52.79,52.79,52.7,52.73,8500.0,30.4708,30.4708,30.4188,30.4362,8500.0
2006-08-08 12:05:00,52.71,52.81,52.59,52.59,27500.0,30.4246,30.4823,30.3554,30.3554,27500.0
2006-08-08 12:10:00,52.59,52.6,52.47,52.51,28100.0,30.3554,30.3611,30.2861,30.3092,28100.0
2006-08-08 12:15:00,52.51,52.59,52.48,52.57,26100.0,30.3092,30.3554,30.2919,30.3438,26100.0
2006-08-08 12:20:00,52.59,52.59,52.53,52.54,13300.0,30.3554,30.3554,30.3207,30.3265,13300.0
2006-08-08 12:25:00,52.53,52.54,52.36,52.36,28100.0,30.3207,30.3265,30.2226,30.2226,28100.0
2006-08-08 12:30:00,52.38,52.53,52.35,52.5,42000.0,30.2341,30.3207,30.2168,30.3034,42000.0
2006-08-08 12:35:00,52.5,52.59,52.46,52.59,21300.0,30.3034,30.3554,30.2803,30.3554,21300.0
2006-08-08 12:40:00,52.58,52.62,52.39,52.45,16500.0,30.3496,30.3727,30.2399,30.2745,16500.0
2006-08-08 12:45:00,52.47,52.49,52.43,52.44,7400.0,30.2861,30.2976,30.263,30.2688,7400.0
2006-08-08 12:50:00,52.49,52.54,52.45,52.51,13400.0,30.2976,30.3265,30.2745,30.3092,13400.0
2006-08-08 12:55:00,52.5,52.53,52.45,52.53,12000.0,30.3034,30.3207,30.2745,30.3207,12000.0
2006-08-08 13:00:00,52.53,52.53,52.47,52.47,11100.0,30.3207,30.3207,30.2861,30.2861,11100.0
2006-08-08 13:05:00,52.47,52.49,52.37,52.42,19200.0,30.2861,30.2976,30.2284,30.2572,19200.0
2006-08-08 13:10:00,52.44,52.49,52.4,52.47,12700.0,30.2688,30.2976,30.2457,30.2861,12700.0
2006-08-08 13:15:00,52.48,52.66,52.47,52.6,23700.0,30.2919,30.3958,30.2861,30.3611,23700.0
2006-08-08 13:20:00,52.6,52.6,52.46,52.46,33600.0,30.3611,30.3611,30.2803,30.2803,33600.0
2006-08-08 13:25:00,52.46,52.47,52.38,52.4,30800.0,30.2803,30.2861,30.2341,30.2457,30800.0
2006-08-08 13:30:00,52.38,52.42,52.32,52.41,33300.0,30.2341,30.2572,30.1995,30.2515,33300.0
2006-08-08 13:35:00,52.42,52.51,52.41,52.49,16500.0,30.2572,30.3092,30.2515,30.2976,16500.0
2006-08-08 13:40:00,52.49,52.57,52.49,52.57,24700.0,30.2976,30.3438,30.2976,30.3438,24700.0
2006-08-08 13:45:00,52.55,52.71,52.49,52.69,38400.0,30.3323,30.4246,30.2976,30.4131,38400.0
2006-08-08 13:50:00,52.71,52.81,52.62,52.66,37100.0,30.4246,30.4823,30.3727,30.3958,37100.0
2006-08-08 13:55:00,52.67,52.69,52.57,52.69,24600.0,30.4015,30.4131,30.3438,30.4131,24600.0
2006-08-08 14:00:00,52.68,52.77,52.66,52.77,22500.0,30.4073,30.4593,30.3958,30.4593,22500.0
2006-08-08 14:05:00,52.73,52.86,52.71,52.83,50800.0,30.4362,30.5112,30.4246,30.4939,50800.0
2006-08-08 14:10:00,52.83,53.0,52.67,52.97,34700.0,30.4939,30.592,30.4015,30.5747,34700.0
2006-08-08 14:15:00,52.98,53.15,52.72,52.75,111600.0,30.5805,30.6786,30.4304,30.4477,111600.0
2006-08-08 14:20:00,52.73,52.92,51.75,51.76,103000.0,30.4362,30.5458,29.8705,29.8763,103000.0
2006-08-08 14:25:00,51.75,52.71,51.6,52.07,125500.0,29.8705,30.4246,29.7839,30.0552,125500.0
2006-08-08 14:30:00,52.08,52.17,51.77,51.98,103700.0,30.061,30.1129,29.882,30.0033,103700.0
2006-08-08 14:35:00,51.98,52.01,51.57,51.75,141100.0,30.0033,30.0206,29.7666,29.8705,141100.0
2006-08-08 14:40:00,51.77,52.06,51.72,52.03,183300.0,29.882,30.0494,29.8532,30.0321,183300.0
2006-08-08 14:45:00,52.04,52.1,51.9,52.04,162900.0,30.0379,30.0725,29.9571,30.0379,162900.0
2006-08-08 14:50:00,52.05,52.16,52.0,52.07,162000.0,30.0437,30.1072,30.0148,30.0552,162000.0
2006-08-08 14:55:00,52.14,52.24,52.0,52.23,107900.0,30.0956,30.1533,30.0148,30.1476,107900.0
2006-08-08 15:00:00,52.23,52.24,51.99,52.15,134200.0,30.1476,30.1533,30.009,30.1014,134200.0
2006-08-08 15:05:00,52.16,52.21,51.81,51.86,99800.0,30.1072,30.136,29.9051,29.934,99800.0
2006-08-08 15:10:00,51.87,51.92,51.75,51.8,171100.0,29.9398,29.9686,29.8705,29.8994,171100.0
2006-08-08 15:15:00,51.8,51.9,51.6,51.6,97000.0,29.8994,29.9571,29.7839,29.7839,97000.0
2006-08-08 15:20:00,51.56,51.6,51.25,51.48,181400.0,29.7608,29.7839,29.5819,29.7147,181400.0
2006-08-08 15:25:00,51.46,51.6,51.3,51.35,89700.0,29.7031,29.7839,29.6108,29.6396,89700.0
2006-08-08 15:30:00,51.36,51.37,51.08,51.32,95800.0,29.6454,29.6512,29.4838,29.6223,95800.0
2006-08-08 15:35:00,51.3,51.37,51.15,51.16,94200.0,29.6108,29.6512,29.5242,29.53,94200.0
2006-08-08 15:40:00,51.16,51.27,51.12,51.22,104800.0,29.53,29.5934,29.5069,29.5646,104800.0
2006-08-08 15:45:00,51.24,51.52,51.17,51.51,143000.0,29.5761,29.7377,29.5357,29.732,143000.0
2006-08-08 15:50:00,51.55,51.87,51.5,51.86,226800.0,29.7551,29.9398,29.7262,29.934,226800.0
2006-08-08 15:55:00,51.82,51.85,51.63,51.85,188500.0,29.9109,29.9282,29.8012,29.9282,188500.0
2006-08-09 09:30:00,52.4,52.49,52.26,52.35,49800.0,30.2457,30.2976,30.1649,30.2168,49800.0
2006-08-09 09:35:00,52.44,52.44,51.6,51.76,60400.0,30.2688,30.2688,29.7839,29.8763,60400.0
2006-08-09 09:40:00,51.74,52.0,51.56,51.63,64400.0,29.8647,30.0148,29.7608,29.8012,64400.0
2006-08-09 09:45:00,51.64,52.0,51.62,51.75,84300.0,29.807,30.0148,29.7955,29.8705,84300.0
2006-08-09 09:50:00,51.71,51.72,51.24,51.53,101300.0,29.8474,29.8532,29.5761,29.7435,101300.0
2006-08-09 09:55:00,51.57,51.68,51.24,51.39,70100.0,29.7666,29.8301,29.5761,29.6627,70100.0
2006-08-09 10:00:00,51.41,51.78,51.31,51.65,114600.0,29.6743,29.8878,29.6165,29.8128,114600.0
2006-08-09 10:05:00,51.65,52.01,51.65,51.99,88100.0,29.8128,30.0206,29.8128,30.009,88100.0
2006-08-09 10:10:00,52.0,52.23,51.71,51.89,86500.0,30.0148,30.1476,29.8474,29.9513,86500.0
2006-08-09 10:15:00,51.8,51.84,51.63,51.63,116000.0,29.8994,29.9225,29.8012,29.8012,116000.0
2006-08-09 10:20:00,51.68,51.77,51.6,51.6,92300.0,29.8301,29.882,29.7839,29.7839,92300.0
2006-08-09 10:25:00,51.59,51.59,51.3,51.3,101500.0,29.7781,29.7781,29.6108,29.6108,101500.0
2006-08-09 10:30:00,51.3,51.3,51.06,51.06,76700.0,29.6108,29.6108,29.4722,29.4722,76700.0
2006-08-09 10:35:00,51.06,51.17,50.94,51.17,110400.0,29.4722,29.5357,29.403,29.5357,110400.0
2006-08-09 10:40:00,51.16,51.26,51.03,51.1,50300.0,29.53,29.5877,29.4549,29.4953,50300.0
2006-08-09 10:45:00,51.1,51.39,51.0,51.35,114100.0,29.4953,29.6627,29.4376,29.6396,114100.0
2006-08-09 10:50:00,51.32,51.58,51.32,51.57,63800.0,29.6223,29.7724,29.6223,29.7666,63800.0
2006-08-09 10:55:00,51.57,51.76,51.48,51.71,85400.0,29.7666,29.8763,29.7147,29.8474,85400.0
2006-08-09 11:00:00,51.75,52.04,51.72,51.84,47100.0,29.8705,30.0379,29.8532,29.9225,47100.0
2006-08-09 11:05:00,51.83,51.98,51.76,51.94,43200.0,29.9167,30.0033,29.8763,29.9802,43200.0
2006-08-09 11:10:00,51.92,52.18,51.88,52.12,55900.0,29.9686,30.1187,29.9455,30.0841,55900.0
2006-08-09 11:15:00,52.13,52.16,51.9,52.09,44300.0,30.0898,30.1072,29.9571,30.0668,44300.0
2006-08-09 11:20:00,52.09,52.27,52.02,52.25,53900.0,30.0668,30.1707,30.0263,30.1591,53900.0
2006-08-09 11:25:00,52.25,52.32,52.16,52.31,32900.0,30.1591,30.1995,30.1072,30.1937,32900.0
2006-08-09 11:30:00,52.31,52.65,52.31,52.53,79300.0,30.1937,30.39,30.1937,30.3207,79300.0
2006-08-09 11:35:00,52.53,52.63,52.41,52.63,25800.0,30.3207,30.3784,30.2515,30.3784,25800.0
2006-08-09 11:40:00,52.64,52.86,52.54,52.81,48500.0,30.3842,30.5112,30.3265,30.4823,48500.0
2006-08-09 11:45:00,52.81,52.85,52.64,52.76,47800.0,30.4823,30.5054,30.3842,30.4535,47800.0
2006-08-09 11:50:00,52.75,52.89,52.75,52.89,48800.0,30.4477,30.5285,30.4477,30.5285,48800.0
2006-08-09 11:55:00,52.89,52.89,52.8,52.83,52200.0,30.5285,30.5285,30.4766,30.4939,52200.0
2006-08-09 12:00:00,52.81,52.83,52.64,52.67,31000.0,30.4823,30.4939,30.3842,30.4015,31000.0
2006-08-09 12:05:00,52.64,52.75,52.64,52.75,30100.0,30.3842,30.4477,30.3842,30.4477,30100.0
2006-08-09 12:10:00,52.75,52.82,52.65,52.82,78800.0,30.4477,30.4881,30.39,30.4881,78800.0
2006-08-09 12:15:00,52.83,52.89,52.69,52.86,56400.0,30.4939,30.5285,30.4131,30.5112,56400.0
2006-08-09 12:20:00,52.83,52.99,52.83,52.95,51100.0,30.4939,30.5862,30.4939,30.5632,51100.0
2006-08-09 12:25:00,52.95,53.08,52.94,53.01,57100.0,30.5632,30.6382,30.5574,30.5978,57100.0
2006-08-09 12:30:00,53.02,53.1,52.98,53.07,42000.0,30.6036,30.6497,30.5805,30.6324,42000.0
2006-08-09 12:35:00,53.08,53.08,52.89,52.92,40800.0,30.6382,30.6382,30.5285,30.5458,40800.0
2006-08-09 12:40:00,52.94,52.98,52.81,52.82,28200.0,30.5574,30.5805,30.4823,30.4881,28200.0
2006-08-09 12:45:00,52.82,52.82,52.62,52.64,39400.0,30.4881,30.4881,30.3727,30.3842,39400.0
2006-08-09 12:50:00,52.65,52.8,52.56,52.76,27900.0,30.39,30.4766,30.338,30.4535,27900.0
2006-08-09 12:55:00,52.76,52.76,52.65,52.7,30400.0,30.4535,30.4535,30.39,30.4188,30400.0
2006-08-09 13:00:00,52.69,52.7,52.52,52.64,31600.0,30.4131,30.4188,30.315,30.3842,31600.0
2006-08-09 13:05:00,52.62,52.71,52.59,52.61,31200.0,30.3727,30.4246,30.3554,30.3669,31200.0
2006-08-09 13:10:00,52.6,52.64,52.53,52.59,15600.0,30.3611,30.3842,30.3207,30.3554,15600.0
2006-08-09 13:15:00,52.59,52.59,52.42,52.49,34000.0,30.3554,30.3554,30.2572,30.2976,34000.0
2006-08-09 13:20:00,52.47,52.6,52.44,52.53,42100.0,30.2861,30.3611,30.2688,30.3207,42100.0
2006-08-09 13:25:00,52.59,52.65,52.48,52.48,42400.0,30.3554,30.39,30.2919,30.2919,42400.0
2006-08-09 13:30:00,52.49,52.5,52.31,52.47,37900.0,30.2976,30.3034,30.1937,30.2861,37900.0
2006-08-09 13:35:00,52.49,52.61,52.43,52.49,30500.0,30.2976,30.3669,30.263,30.2976,30500.0
2006-08-09 13:40:00,52.49,52.6,52.44,52.46,24600.0,30.2976,30.3611,30.2688,30.2803,24600.0
2006-08-09 13:45:00,52.46,52.63,52.45,52.5,20600.0,30.2803,30.3784,30.2745,30.3034,20600.0
2006-08-09 13:50:00,52.49,52.6,52.48,52.51,25400.0,30.2976,30.3611,30.2919,30.3092,25400.0
2006-08-09 13:55:00,52.55,52.6,52.4,52.42,65800.0,30.3323,30.3611,30.2457,30.2572,65800.0
2006-08-09 14:00:00,52.42,52.53,52.33,52.52,35900.0,30.2572,30.3207,30.2053,30.315,35900.0
2006-08-09 14:05:00,52.52,52.58,52.45,52.58,45300.0,30.315,30.3496,30.2745,30.3496,45300.0
2006-08-09 14:10:00,52.6,52.62,52.41,52.51,24200.0,30.3611,30.3727,30.2515,30.3092,24200.0
2006-08-09 14:15:00,52.49,52.5,52.43,52.43,18300.0,30.2976,30.3034,30.263,30.263,18300.0
2006-08-09 14:20:00,52.46,52.5,52.43,52.45,26500.0,30.2803,30.3034,30.263,30.2745,26500.0
2006-08-09 14:25:00,52.49,52.5,52.37,52.46,23200.0,30.2976,30.3034,30.2284,30.2803,23200.0
2006-08-09 14:30:00,52.43,52.48,52.28,52.34,19500.0,30.263,30.2919,30.1764,30.2111,19500.0
2006-08-09 14:35:00,52.34,52.47,52.31,52.46,17500.0,30.2111,30.2861,30.1937,30.2803,17500.0
2006-08-09 14:40:00,52.44,52.49,52.32,52.32,20300.0,30.2688,30.2976,30.1995,30.1995,20300.0
2006-08-09 14:45:00,52.33,52.33,52.16,52.18,34400.0,30.2053,30.2053,30.1072,30.1187,34400.0
2006-08-09 14:50:00,52.16,52.2,52.01,52.15,44200.0,30.1072,30.1302,30.0206,30.1014,44200.0
2006-08-09 14:55:00,52.15,52.25,52.12,52.17,40700.0,30.1014,30.1591,30.0841,30.1129,40700.0
2006-08-09 15:00:00,52.2,52.2,52.15,52.2,38100.0,30.1302,30.1302,30.1014,30.1302,38100.0
2006-08-09 15:05:00,52.21,52.32,52.11,52.11,31500.0,30.136,30.1995,30.0783,30.0783,31500.0
2006-08-09 15:10:00,52.12,52.18,51.95,51.95,63900.0,30.0841,30.1187,29.9859,29.9859,63900.0
2006-08-09 15:15:00,51.95,51.97,51.81,51.95,48500.0,29.9859,29.9975,29.9051,29.9859,48500.0
2006-08-09 15:20:00,51.94,51.97,51.87,51.92,36500.0,29.9802,29.9975,29.9398,29.9686,36500.0
2006-08-09 15:25:00,51.92,51.96,51.82,51.87,54600.0,29.9686,29.9917,29.9109,29.9398,54600.0
2006-08-09 15:30:00,51.87,52.09,51.79,52.06,53000.0,29.9398,30.0668,29.8936,30.0494,53000.0
2006-08-09 15:35:00,52.06,52.14,51.9,51.98,35800.0,30.0494,30.0956,29.9571,30.0033,35800.0
2006-08-09 15:40:00,51.95,52.05,51.95,51.99,41300.0,29.9859,30.0437,29.9859,30.009,41300.0
2006-08-09 15:45:00,51.98,51.98,51.81,51.85,43400.0,30.0033,30.0033,29.9051,29.9282,43400.0
2006-08-09 15:50:00,51.83,51.83,51.65,51.75,66000.0,29.9167,29.9167,29.8128,29.8705,66000.0
2006-08-09 15:55:00,51.76,51.84,51.73,51.82,78600.0,29.8763,29.9225,29.859,29.9109,78600.0
2006-08-10 09:30:00,51.02,51.52,51.02,51.49,66900.0,29.4491,29.7377,29.4491,29.7204,66900.0
2006-08-10 09:35:00,51.49,51.71,51.33,51.39,68700.0,29.7204,29.8474,29.6281,29.6627,68700.0
2006-08-10 09:40:00,51.39,51.44,51.2,51.22,76000.0,29.6627,29.6916,29.553,29.5646,76000.0
2006-08-10 09:45:00,51.22,51.26,51.02,51.04,92300.0,29.5646,29.5877,29.4491,29.4607,92300.0
2006-08-10 09:50:00,51.06,51.16,50.95,51.02,107700.0,29.4722,29.53,29.4087,29.4491,107700.0
2006-08-10 09:55:00,51.01,51.03,50.8,50.88,89700.0,29.4434,29.4549,29.3222,29.3683,89700.0
2006-08-10 10:00:00,50.89,50.94,50.6,50.87,59600.0,29.3741,29.403,29.2067,29.3626,59600.0
2006-08-10 10:05:00,50.87,50.88,50.59,50.79,53000.0,29.3626,29.3683,29.2009,29.3164,53000.0
2006-08-10 10:10:00,50.78,50.8,50.6,50.63,36800.0,29.3106,29.3222,29.2067,29.224,36800.0
2006-08-10 10:15:00,50.63,51.14,50.63,51.04,69600.0,29.224,29.5184,29.224,29.4607,69600.0
2006-08-10 10:20:00,51.04,51.13,50.64,50.66,105900.0,29.4607,29.5126,29.2298,29.2413,105900.0
2006-08-10 10:25:00,50.6,50.63,50.31,50.45,116600.0,29.2067,29.224,29.0393,29.1201,116600.0
2006-08-10 10:30:00,50.41,50.78,50.41,50.75,56500.0,29.097,29.3106,29.097,29.2933,56500.0
2006-08-10 10:35:00,50.75,50.9,50.71,50.89,136300.0,29.2933,29.3799,29.2702,29.3741,136300.0
2006-08-10 10:40:00,50.89,51.08,50.89,51.06,138300.0,29.3741,29.4838,29.3741,29.4722,138300.0
2006-08-10 10:45:00,51.02,51.02,50.83,50.96,85700.0,29.4491,29.4491,29.3395,29.4145,85700.0
2006-08-10 10:50:00,50.95,51.06,50.7,50.71,83100.0,29.4087,29.4722,29.2644,29.2702,83100.0
2006-08-10 10:55:00,50.71,50.94,50.69,50.92,41200.0,29.2702,29.403,29.2587,29.3914,41200.0
2006-08-10 11:00:00,50.96,51.0,50.8,51.0,31500.0,29.4145,29.4376,29.3222,29.4376,31500.0
2006-08-10 11:05:00,50.99,51.14,50.98,51.14,38400.0,29.4318,29.5184,29.4261,29.5184,38400.0
2006-08-10 11:10:00,51.14,51.3,51.1,51.28,114900.0,29.5184,29.6108,29.4953,29.5992,114900.0
2006-08-10 11:15:00,51.29,51.37,51.1,51.15,74700.0,29.605,29.6512,29.4953,29.5242,74700.0
2006-08-10 11:20:00,51.15,51.22,50.9,50.96,58800.0,29.5242,29.5646,29.3799,29.4145,58800.0
2006-08-10 11:25:00,50.98,51.13,50.97,51.04,36800.0,29.4261,29.5126,29.4203,29.4607,36800.0
2006-08-10 11:30:00,51.0,51.07,50.95,51.02,105500.0,29.4376,29.478,29.4087,29.4491,105500.0
2006-08-10 11:35:00,51.0,51.15,51.0,51.05,44300.0,29.4376,29.5242,29.4376,29.4665,44300.0
2006-08-10 11:40:00,51.05,51.15,50.97,51.13,56400.0,29.4665,29.5242,29.4203,29.5126,56400.0
2006-08-10 11:45:00,51.12,51.23,51.06,51.14,40500.0,29.5069,29.5704,29.4722,29.5184,40500.0
2006-08-10 11:50:00,51.11,51.18,51.01,51.02,44800.0,29.5011,29.5415,29.4434,29.4491,44800.0
2006-08-10 11:55:00,51.04,51.2,51.04,51.14,40600.0,29.4607,29.553,29.4607,29.5184,40600.0
2006-08-10 12:00:00,51.12,51.21,51.09,51.09,28000.0,29.5069,29.5588,29.4895,29.4895,28000.0
2006-08-10 12:05:00,51.09,51.19,51.05,51.1,29300.0,29.4895,29.5473,29.4665,29.4953,29300.0
2006-08-10 12:10:00,51.08,51.12,51.03,51.03,31000.0,29.4838,29.5069,29.4549,29.4549,31000.0
2006-08-10 12:15:00,51.01,51.02,50.87,50.96,29300.0,29.4434,29.4491,29.3626,29.4145,29300.0
2006-08-10 12:20:00,50.97,50.98,50.92,50.93,26600.0,29.4203,29.4261,29.3914,29.3972,26600.0
2006-08-10 12:25:00,50.94,50.94,50.84,50.92,21800.0,29.403,29.403,29.3452,29.3914,21800.0
2006-08-10 12:30:00,50.89,50.93,50.85,50.93,10600.0,29.3741,29.3972,29.351,29.3972,10600.0
2006-08-10 12:35:00,50.95,50.96,50.91,50.93,8300.0,29.4087,29.4145,29.3856,29.3972,8300.0
2006-08-10 12:40:00,50.95,51.05,50.92,51.04,20200.0,29.4087,29.4665,29.3914,29.4607,20200.0
2006-08-10 12:45:00,51.05,51.07,50.96,50.99,52800.0,29.4665,29.478,29.4145,29.4318,52800.0
2006-08-10 12:50:00,50.99,51.01,50.97,50.97,18900.0,29.4318,29.4434,29.4203,29.4203,18900.0
2006-08-10 12:55:00,50.96,51.0,50.9,50.96,13400.0,29.4145,29.4376,29.3799,29.4145,13400.0
2006-08-10 13:00:00,50.95,50.98,50.9,50.9,9200.0,29.4087,29.4261,29.3799,29.3799,9200.0
2006-08-10 13:05:00,50.88,51.04,50.88,50.96,21700.0,29.3683,29.4607,29.3683,29.4145,21700.0
2006-08-10 13:10:00,50.98,51.04,50.84,50.84,29600.0,29.4261,29.4607,29.3452,29.3452,29600.0
2006-08-10 13:15:00,50.86,51.01,50.77,50.96,27300.0,29.3568,29.4434,29.3048,29.4145,27300.0
2006-08-10 13:20:00,50.96,51.0,50.86,50.96,27400.0,29.4145,29.4376,29.3568,29.4145,27400.0
2006-08-10 13:25:00,50.96,51.01,50.95,50.98,28600.0,29.4145,29.4434,29.4087,29.4261,28600.0
2006-08-10 13:30:00,50.98,51.03,50.96,50.99,25500.0,29.4261,29.4549,29.4145,29.4318,25500.0
2006-08-10 13:35:00,50.98,51.08,50.97,51.0,53200.0,29.4261,29.4838,29.4203,29.4376,53200.0
2006-08-10 13:40:00,51.0,51.36,51.0,51.3,54600.0,29.4376,29.6454,29.4376,29.6108,54600.0
2006-08-10 13:45:00,51.3,51.4,51.3,51.3,33900.0,29.6108,29.6685,29.6108,29.6108,33900.0
2006-08-10 13:50:00,51.3,51.38,51.28,51.31,26700.0,29.6108,29.6569,29.5992,29.6165,26700.0
2006-08-10 13:55:00,51.3,51.33,51.25,51.32,42400.0,29.6108,29.6281,29.5819,29.6223,42400.0
2006-08-10 14:00:00,51.32,51.69,51.32,51.6,68300.0,29.6223,29.8359,29.6223,29.7839,68300.0
2006-08-10 14:05:00,51.6,51.78,51.5,51.62,59500.0,29.7839,29.8878,29.7262,29.7955,59500.0
2006-08-10 14:10:00,51.65,51.65,51.44,51.48,21700.0,29.8128,29.8128,29.6916,29.7147,21700.0
2006-08-10 14:15:00,51.48,51.65,51.46,51.46,24600.0,29.7147,29.8128,29.7031,29.7031,24600.0
2006-08-10 14:20:00,51.43,51.43,51.27,51.31,44600.0,29.6858,29.6858,29.5934,29.6165,44600.0
2006-08-10 14:25:00,51.31,51.33,51.13,51.15,60800.0,29.6165,29.6281,29.5126,29.5242,60800.0
2006-08-10 14:30:00,51.14,51.15,50.98,51.12,42800.0,29.5184,29.5242,29.4261,29.5069,42800.0
2006-08-10 14:35:00,51.11,51.25,51.1,51.15,30600.0,29.5011,29.5819,29.4953,29.5242,30600.0
2006-08-10 14:40:00,51.15,51.22,51.14,51.14,27100.0,29.5242,29.5646,29.5184,29.5184,27100.0
2006-08-10 14:45:00,51.15,51.19,51.1,51.15,25700.0,29.5242,29.5473,29.4953,29.5242,25700.0
2006-08-10 14:50:00,51.16,51.24,51.11,51.12,39600.0,29.53,29.5761,29.5011,29.5069,39600.0
2006-08-10 14:55:00,51.09,51.15,51.09,51.11,25400.0,29.4895,29.5242,29.4895,29.5011,25400.0
2006-08-10 15:00:00,51.11,51.12,51.03,51.07,79800.0,29.5011,29.5069,29.4549,29.478,79800.0
2006-08-10 15:05:00,51.06,51.13,51.0,51.03,20200.0,29.4722,29.5126,29.4376,29.4549,20200.0
2006-08-10 15:10:00,51.04,51.04,50.9,50.9,22200.0,29.4607,29.4607,29.3799,29.3799,22200.0
2006-08-10 15:15:00,50.91,51.06,50.83,51.01,38300.0,29.3856,29.4722,29.3395,29.4434,38300.0
2006-08-10 15:20:00,51.0,51.02,50.88,50.91,22100.0,29.4376,29.4491,29.3683,29.3856,22100.0
2006-08-10 15:25:00,50.9,51.01,50.85,50.95,26100.0,29.3799,29.4434,29.351,29.4087,26100.0
2006-08-10 15:30:00,50.95,51.01,50.91,51.0,16900.0,29.4087,29.4434,29.3856,29.4376,16900.0
2006-08-10 15:35:00,51.03,51.06,50.99,51.06,33800.0,29.4549,29.4722,29.4318,29.4722,33800.0
2006-08-10 15:40:00,51.06,51.14,51.04,51.09,54200.0,29.4722,29.5184,29.4607,29.4895,54200.0
2006-08-10 15:45:00,51.06,51.35,51.05,51.34,106500.0,29.4722,29.6396,29.4665,29.6338,106500.0
2006-08-10 15:50:00,51.33,51.63,51.29,51.47,91600.0,29.6281,29.8012,29.605,29.7089,91600.0
2006-08-10 15:55:00,51.47,51.5,51.2,51.2,88300.0,29.7089,29.7262,29.553,29.553,88300.0
2006-08-11 09:30:00,50.8,50.95,50.75,50.94,63100.0,29.3222,29.4087,29.2933,29.403,63100.0
2006-08-11 09:35:00,50.95,50.95,50.61,50.76,46800.0,29.4087,29.4087,29.2125,29.2991,46800.0
2006-08-11 09:40:00,50.8,50.8,50.58,50.65,73500.0,29.3222,29.3222,29.1952,29.2356,73500.0
2006-08-11 09:45:00,50.65,50.8,50.62,50.77,85200.0,29.2356,29.3222,29.2183,29.3048,85200.0
2006-08-11 09:50:00,50.75,50.77,50.55,50.58,81000.0,29.2933,29.3048,29.1779,29.1952,81000.0
2006-08-11 09:55:00,50.5,50.6,50.4,50.5,120300.0,29.149,29.2067,29.0913,29.149,120300.0
2006-08-11 10:00:00,50.49,50.55,50.46,50.51,90100.0,29.1432,29.1779,29.1259,29.1548,90100.0
2006-08-11 10:05:00,50.5,50.52,50.1,50.18,67800.0,29.149,29.1605,28.9181,28.9643,67800.0
2006-08-11 10:10:00,50.18,50.36,50.1,50.1,98800.0,28.9643,29.0682,28.9181,28.9181,98800.0
2006-08-11 10:15:00,50.09,50.15,49.84,49.84,166300.0,28.9123,28.947,28.768,28.768,166300.0
2006-08-11 10:20:00,49.83,50.14,49.75,50.04,129500.0,28.7623,28.9412,28.7161,28.8835,129500.0
2006-08-11 10:25:00,50.09,50.26,50.01,50.26,49000.0,28.9123,29.0105,28.8662,29.0105,49000.0
2006-08-11 10:30:00,50.18,50.2,49.88,49.88,49700.0,28.9643,28.9758,28.7911,28.7911,49700.0
2006-08-11 10:35:00,49.92,50.03,49.81,49.86,92600.0,28.8142,28.8777,28.7507,28.7796,92600.0
2006-08-11 10:40:00,49.86,49.93,49.75,49.8,92400.0,28.7796,28.82,28.7161,28.7449,92400.0
2006-08-11 10:45:00,49.8,49.84,49.68,49.75,57300.0,28.7449,28.768,28.6757,28.7161,57300.0
2006-08-11 10:50:00,49.75,49.81,49.71,49.76,44600.0,28.7161,28.7507,28.693,28.7219,44600.0
2006-08-11 10:55:00,49.73,49.92,49.73,49.89,32200.0,28.7045,28.8142,28.7045,28.7969,32200.0
2006-08-11 11:00:00,49.86,49.89,49.76,49.82,69600.0,28.7796,28.7969,28.7219,28.7565,69600.0
2006-08-11 11:05:00,49.84,49.85,49.66,49.71,107400.0,28.768,28.7738,28.6641,28.693,107400.0
2006-08-11 11:10:00,49.72,49.83,49.72,49.76,39300.0,28.6988,28.7623,28.6988,28.7219,39300.0
2006-08-11 11:15:00,49.75,49.77,49.69,49.72,15800.0,28.7161,28.7276,28.6815,28.6988,15800.0
2006-08-11 11:20:00,49.74,49.75,49.53,49.55,43400.0,28.7103,28.7161,28.5891,28.6006,43400.0
2006-08-11 11:25:00,49.56,49.58,49.52,49.55,38000.0,28.6064,28.618,28.5833,28.6006,38000.0
2006-08-11 11:30:00,49.55,49.6,49.54,49.54,48600.0,28.6006,28.6295,28.5949,28.5949,48600.0
2006-08-11 11:35:00,49.58,49.6,49.54,49.56,96600.0,28.618,28.6295,28.5949,28.6064,96600.0
2006-08-11 11:40:00,49.56,49.56,49.36,49.38,108100.0,28.6064,28.6064,28.491,28.5025,108100.0
2006-08-11 11:45:00,49.38,49.53,49.33,49.39,53200.0,28.5025,28.5891,28.4737,28.5083,53200.0
2006-08-11 11:50:00,49.39,49.41,49.26,49.39,71500.0,28.5083,28.5198,28.4333,28.5083,71500.0
2006-08-11 11:55:00,49.38,49.4,49.12,49.17,113600.0,28.5025,28.5141,28.3524,28.3813,113600.0
2006-08-11 12:00:00,49.18,49.28,49.07,49.19,74400.0,28.3871,28.4448,28.3236,28.3929,74400.0
2006-08-11 12:05:00,49.19,49.19,49.07,49.13,74800.0,28.3929,28.3929,28.3236,28.3582,74800.0
2006-08-11 12:10:00,49.11,49.12,48.88,48.93,100200.0,28.3467,28.3524,28.2139,28.2428,100200.0
2006-08-11 12:15:00,48.93,48.96,48.76,48.84,97200.0,28.2428,28.2601,28.1447,28.1908,97200.0
2006-08-11 12:20:00,48.85,48.86,48.8,48.82,64200.0,28.1966,28.2024,28.1677,28.1793,64200.0
2006-08-11 12:25:00,48.82,49.02,48.78,49.02,44900.0,28.1793,28.2947,28.1562,28.2947,44900.0
2006-08-11 12:30:00,49.04,49.17,48.94,48.98,39700.0,28.3063,28.3813,28.2485,28.2716,39700.0
2006-08-11 12:35:00,48.98,49.17,48.97,49.15,42700.0,28.2716,28.3813,28.2659,28.3698,42700.0
2006-08-11 12:40:00,49.13,49.17,49.11,49.17,20400.0,28.3582,28.3813,28.3467,28.3813,20400.0
2006-08-11 12:45:00,49.16,49.17,48.98,48.99,27000.0,28.3755,28.3813,28.2716,28.2774,27000.0
2006-08-11 12:50:00,48.98,48.98,48.86,48.95,49900.0,28.2716,28.2716,28.2024,28.2543,49900.0
2006-08-11 12:55:00,48.95,48.97,48.81,48.94,27200.0,28.2543,28.2659,28.1735,28.2485,27200.0
2006-08-11 13:00:00,48.96,48.96,48.92,48.94,38600.0,28.2601,28.2601,28.237,28.2485,38600.0
2006-08-11 13:05:00,48.95,49.01,48.94,48.99,34300.0,28.2543,28.289,28.2485,28.2774,34300.0
2006-08-11 13:10:00,49.0,49.07,48.95,48.97,44500.0,28.2832,28.3236,28.2543,28.2659,44500.0
2006-08-11 13:15:00,48.98,48.98,48.89,48.89,45300.0,28.2716,28.2716,28.2197,28.2197,45300.0
2006-08-11 13:20:00,48.89,48.94,48.88,48.91,34600.0,28.2197,28.2485,28.2139,28.2312,34600.0
2006-08-11 13:25:00,48.91,48.95,48.85,48.89,37600.0,28.2312,28.2543,28.1966,28.2197,37600.0
2006-08-11 13:30:00,48.9,49.0,48.9,48.94,30500.0,28.2255,28.2832,28.2255,28.2485,30500.0
2006-08-11 13:35:00,48.95,49.01,48.89,48.97,63900.0,28.2543,28.289,28.2197,28.2659,63900.0
2006-08-11 13:40:00,48.98,49.07,48.94,49.07,31300.0,28.2716,28.3236,28.2485,28.3236,31300.0
2006-08-11 13:45:00,49.04,49.06,48.93,49.0,30400.0,28.3063,28.3178,28.2428,28.2832,30400.0
2006-08-11 13:50:00,49.0,49.18,48.95,49.18,41400.0,28.2832,28.3871,28.2543,28.3871,41400.0
2006-08-11 13:55:00,49.18,49.23,49.09,49.13,52100.0,28.3871,28.4159,28.3351,28.3582,52100.0
2006-08-11 14:00:00,49.12,49.25,49.08,49.12,65600.0,28.3524,28.4275,28.3294,28.3524,65600.0
2006-08-11 14:05:00,49.12,49.13,49.06,49.09,21700.0,28.3524,28.3582,28.3178,28.3351,21700.0
2006-08-11 14:10:00,49.09,49.09,48.95,49.0,24900.0,28.3351,28.3351,28.2543,28.2832,24900.0
2006-08-11 14:15:00,49.0,49.05,48.95,49.04,35100.0,28.2832,28.312,28.2543,28.3063,35100.0
2006-08-11 14:20:00,49.06,49.11,48.9,48.91,38700.0,28.3178,28.3467,28.2255,28.2312,38700.0
2006-08-11 14:25:00,48.93,48.96,48.81,48.95,51900.0,28.2428,28.2601,28.1735,28.2543,51900.0
2006-08-11 14:30:00,48.94,48.94,48.84,48.85,46400.0,28.2485,28.2485,28.1908,28.1966,46400.0
2006-08-11 14:35:00,48.85,48.88,48.81,48.88,34600.0,28.1966,28.2139,28.1735,28.2139,34600.0
2006-08-11 14:40:00,48.86,48.93,48.8,48.8,62300.0,28.2024,28.2428,28.1677,28.1677,62300.0
2006-08-11 14:45:00,48.81,48.83,48.71,48.8,51000.0,28.1735,28.1851,28.1158,28.1677,51000.0
2006-08-11 14:50:00,48.79,48.85,48.77,48.84,47800.0,28.162,28.1966,28.1504,28.1908,47800.0
2006-08-11 14:55:00,48.85,48.86,48.79,48.82,52700.0,28.1966,28.2024,28.162,28.1793,52700.0
2006-08-11 15:00:00,48.8,48.84,48.71,48.77,43700.0,28.1677,28.1908,28.1158,28.1504,43700.0
2006-08-11 15:05:00,48.75,48.85,48.72,48.75,85300.0,28.1389,28.1966,28.1216,28.1389,85300.0
2006-08-11 15:10:00,48.75,48.81,48.7,48.77,47500.0,28.1389,28.1735,28.11,28.1504,47500.0
2006-08-11 15:15:00,48.77,48.8,48.69,48.72,58100.0,28.1504,28.1677,28.1042,28.1216,58100.0
2006-08-11 15:20:00,48.7,48.73,48.57,48.6,70500.0,28.11,28.1273,28.035,28.0523,70500.0
2006-08-11 15:25:00,48.6,48.65,48.58,48.64,97000.0,28.0523,28.0812,28.0408,28.0754,97000.0
2006-08-11 15:30:00,48.66,48.79,48.59,48.79,100100.0,28.0869,28.162,28.0465,28.162,100100.0
2006-08-11 15:35:00,48.79,48.82,48.73,48.79,63100.0,28.162,28.1793,28.1273,28.162,63100.0
2006-08-11 15:40:00,48.8,48.8,48.7,48.8,57000.0,28.1677,28.1677,28.11,28.1677,57000.0
2006-08-11 15:45:00,48.8,48.81,48.7,48.73,73300.0,28.1677,28.1735,28.11,28.1273,73300.0
2006-08-11 15:50:00,48.73,48.74,48.65,48.7,97800.0,28.1273,28.1331,28.0812,28.11,97800.0
2006-08-11 15:55:00,48.68,48.79,48.67,48.75,183500.0,28.0985,28.162,28.0927,28.1389,183500.0
2006-08-14 09:30:00,49.5,49.64,49.44,49.44,156700.0,28.5718,28.6526,28.5372,28.5372,156700.0
2006-08-14 09:35:00,49.44,49.63,49.1,49.2,144600.0,28.5372,28.6468,28.3409,28.3986,144600.0
2006-08-14 09:40:00,49.22,49.4,48.99,49.02,115300.0,28.4102,28.5141,28.2774,28.2947,115300.0
2006-08-14 09:45:00,49.02,49.12,48.82,48.83,146000.0,28.2947,28.3524,28.1793,28.1851,146000.0
2006-08-14 09:50:00,48.84,49.0,48.82,48.91,112400.0,28.1908,28.2832,28.1793,28.2312,112400.0
2006-08-14 09:55:00,48.91,48.97,48.61,48.73,131000.0,28.2312,28.2659,28.0581,28.1273,131000.0
2006-08-14 10:00:00,48.73,48.82,48.61,48.62,138900.0,28.1273,28.1793,28.0581,28.0638,138900.0
2006-08-14 10:05:00,48.68,48.7,48.52,48.6,93300.0,28.0985,28.11,28.0061,28.0523,93300.0
2006-08-14 10:10:00,48.59,48.64,48.25,48.25,78100.0,28.0465,28.0754,27.8503,27.8503,78100.0
2006-08-14 10:15:00,48.24,48.58,48.14,48.52,131300.0,27.8445,28.0408,27.7868,28.0061,131300.0
2006-08-14 10:20:00,48.54,48.95,48.51,48.93,102600.0,28.0177,28.2543,28.0003,28.2428,102600.0
2006-08-14 10:25:00,48.94,48.95,48.7,48.95,66000.0,28.2485,28.2543,28.11,28.2543,66000.0
2006-08-14 10:30:00,48.9,49.25,48.9,49.09,91900.0,28.2255,28.4275,28.2255,28.3351,91900.0
2006-08-14 10:35:00,49.07,49.1,48.88,48.98,54900.0,28.3236,28.3409,28.2139,28.2716,54900.0
2006-08-14 10:40:00,49.01,49.24,48.98,49.19,34600.0,28.289,28.4217,28.2716,28.3929,34600.0
2006-08-14 10:45:00,49.2,49.25,49.09,49.2,30700.0,28.3986,28.4275,28.3351,28.3986,30700.0
2006-08-14 10:50:00,49.2,49.25,49.14,49.17,44100.0,28.3986,28.4275,28.364,28.3813,44100.0
2006-08-14 10:55:00,49.17,49.46,49.12,49.42,47000.0,28.3813,28.5487,28.3524,28.5256,47000.0
2006-08-14 11:00:00,49.42,49.51,49.29,49.44,43900.0,28.5256,28.5776,28.4506,28.5372,43900.0
2006-08-14 11:05:00,49.47,49.54,49.14,49.26,113500.0,28.5545,28.5949,28.364,28.4333,113500.0
2006-08-14 11:10:00,49.27,49.42,49.25,49.4,39700.0,28.439,28.5256,28.4275,28.5141,39700.0
2006-08-14 11:15:00,49.4,49.4,49.21,49.29,41900.0,28.5141,28.5141,28.4044,28.4506,41900.0
2006-08-14 11:20:00,49.26,49.35,49.26,49.31,35700.0,28.4333,28.4852,28.4333,28.4621,35700.0
2006-08-14 11:25:00,49.26,49.38,49.26,49.33,48400.0,28.4333,28.5025,28.4333,28.4737,48400.0
2006-08-14 11:30:00,49.33,49.38,49.29,49.35,33000.0,28.4737,28.5025,28.4506,28.4852,33000.0
2006-08-14 11:35:00,49.35,49.6,49.35,49.42,38700.0,28.4852,28.6295,28.4852,28.5256,38700.0
2006-08-14 11:40:00,49.47,49.54,49.42,49.49,26600.0,28.5545,28.5949,28.5256,28.566,26600.0
2006-08-14 11:45:00,49.5,49.64,49.5,49.54,27800.0,28.5718,28.6526,28.5718,28.5949,27800.0
2006-08-14 11:50:00,49.54,49.59,49.51,49.55,18000.0,28.5949,28.6237,28.5776,28.6006,18000.0
2006-08-14 11:55:00,49.56,49.66,49.45,49.49,34600.0,28.6064,28.6641,28.5429,28.566,34600.0
2006-08-14 12:00:00,49.46,49.54,49.39,49.45,21000.0,28.5487,28.5949,28.5083,28.5429,21000.0
2006-08-14 12:05:00,49.43,49.46,49.39,49.43,15100.0,28.5314,28.5487,28.5083,28.5314,15100.0
2006-08-14 12:10:00,49.4,49.5,49.39,49.48,18000.0,28.5141,28.5718,28.5083,28.5602,18000.0
2006-08-14 12:15:00,49.5,49.61,49.47,49.53,22000.0,28.5718,28.6353,28.5545,28.5891,22000.0
2006-08-14 12:20:00,49.56,49.6,49.54,49.6,17900.0,28.6064,28.6295,28.5949,28.6295,17900.0
2006-08-14 12:25:00,49.57,49.57,49.48,49.48,19800.0,28.6122,28.6122,28.5602,28.5602,19800.0
2006-08-14 12:30:00,49.48,49.54,49.45,49.49,25700.0,28.5602,28.5949,28.5429,28.566,25700.0
2006-08-14 12:35:00,49.48,49.5,49.36,49.4,18700.0,28.5602,28.5718,28.491,28.5141,18700.0
2006-08-14 12:40:00,49.4,49.45,49.38,49.44,11800.0,28.5141,28.5429,28.5025,28.5372,11800.0
2006-08-14 12:45:00,49.43,49.5,49.4,49.5,14800.0,28.5314,28.5718,28.5141,28.5718,14800.0
2006-08-14 12:50:00,49.48,49.48,49.38,49.46,12100.0,28.5602,28.5602,28.5025,28.5487,12100.0
2006-08-14 12:55:00,49.43,49.44,49.22,49.22,15200.0,28.5314,28.5372,28.4102,28.4102,15200.0
2006-08-14 13:00:00,49.26,49.34,49.19,49.29,17100.0,28.4333,28.4794,28.3929,28.4506,17100.0
2006-08-14 13:05:00,49.29,49.32,49.21,49.21,14500.0,28.4506,28.4679,28.4044,28.4044,14500.0
2006-08-14 13:10:00,49.2,49.24,49.14,49.19,19700.0,28.3986,28.4217,28.364,28.3929,19700.0
2006-08-14 13:15:00,49.22,49.24,49.16,49.23,15100.0,28.4102,28.4217,28.3755,28.4159,15100.0
2006-08-14 13:20:00,49.23,49.23,49.09,49.12,21400.0,28.4159,28.4159,28.3351,28.3524,21400.0
2006-08-14 13:25:00,49.13,49.15,49.02,49.1,25400.0,28.3582,28.3698,28.2947,28.3409,25400.0
2006-08-14 13:30:00,49.09,49.17,49.07,49.15,13000.0,28.3351,28.3813,28.3236,28.3698,13000.0
2006-08-14 13:35:00,49.15,49.15,49.07,49.08,19500.0,28.3698,28.3698,28.3236,28.3294,19500.0
2006-08-14 13:40:00,49.08,49.1,48.98,48.98,24600.0,28.3294,28.3409,28.2716,28.2716,24600.0
2006-08-14 13:45:00,48.98,49.07,48.95,49.07,45200.0,28.2716,28.3236,28.2543,28.3236,45200.0
2006-08-14 13:50:00,49.06,49.07,48.87,48.87,19600.0,28.3178,28.3236,28.2081,28.2081,19600.0
2006-08-14 13:55:00,48.87,48.98,48.87,48.98,17800.0,28.2081,28.2716,28.2081,28.2716,17800.0
2006-08-14 14:00:00,48.97,49.05,48.88,48.88,36700.0,28.2659,28.312,28.2139,28.2139,36700.0
2006-08-14 14:05:00,48.86,48.93,48.81,48.87,26700.0,28.2024,28.2428,28.1735,28.2081,26700.0
2006-08-14 14:10:00,48.86,48.87,48.77,48.82,31900.0,28.2024,28.2081,28.1504,28.1793,31900.0
2006-08-14 14:15:00,48.82,49.01,48.81,48.96,25100.0,28.1793,28.289,28.1735,28.2601,25100.0
2006-08-14 14:20:00,48.98,48.99,48.88,48.9,34500.0,28.2716,28.2774,28.2139,28.2255,34500.0
2006-08-14 14:25:00,48.88,49.05,48.88,49.0,28600.0,28.2139,28.312,28.2139,28.2832,28600.0
2006-08-14 14:30:00,49.0,49.07,48.98,49.04,34900.0,28.2832,28.3236,28.2716,28.3063,34900.0
2006-08-14 14:35:00,49.06,49.11,49.01,49.11,31000.0,28.3178,28.3467,28.289,28.3467,31000.0
2006-08-14 14:40:00,49.13,49.15,49.03,49.03,34200.0,28.3582,28.3698,28.3005,28.3005,34200.0
2006-08-14 14:45:00,49.03,49.12,49.0,49.09,18400.0,28.3005,28.3524,28.2832,28.3351,18400.0
2006-08-14 14:50:00,49.08,49.11,49.0,49.01,44300.0,28.3294,28.3467,28.2832,28.289,44300.0
2006-08-14 14:55:00,49.0,49.07,48.91,49.05,32200.0,28.2832,28.3236,28.2312,28.312,32200.0
2006-08-14 15:00:00,49.06,49.06,48.94,48.97,36700.0,28.3178,28.3178,28.2485,28.2659,36700.0
2006-08-14 15:05:00,48.97,48.98,48.85,48.9,40600.0,28.2659,28.2716,28.1966,28.2255,40600.0
2006-08-14 15:10:00,48.89,48.95,48.62,48.74,41200.0,28.2197,28.2543,28.0638,28.1331,41200.0
2006-08-14 15:15:00,48.75,48.83,48.71,48.81,28200.0,28.1389,28.1851,28.1158,28.1735,28200.0
2006-08-14 15:20:00,48.79,48.89,48.72,48.87,32000.0,28.162,28.2197,28.1216,28.2081,32000.0
2006-08-14 15:25:00,48.86,48.92,48.78,48.82,63600.0,28.2024,28.237,28.1562,28.1793,63600.0
2006-08-14 15:30:00,48.81,48.81,48.7,48.74,61700.0,28.1735,28.1735,28.11,28.1331,61700.0
2006-08-14 15:35:00,48.74,48.79,48.69,48.76,37100.0,28.1331,28.162,28.1042,28.1447,37100.0
2006-08-14 15:40:00,48.74,48.83,48.74,48.74,23900.0,28.1331,28.1851,28.1331,28.1331,23900.0
2006-08-14 15:45:00,48.74,48.89,48.73,48.85,26600.0,28.1331,28.2197,28.1273,28.1966,26600.0
2006-08-14 15:50:00,48.86,48.91,48.8,48.81,43200.0,28.2024,28.2312,28.1677,28.1735,43200.0
2006-08-14 15:55:00,48.81,48.84,48.69,48.82,79600.0,28.1735,28.1908,28.1042,28.1793,79600.0
2006-08-15 09:30:00,49.7,50.2,49.7,49.93,136200.0,28.6872,28.9758,28.6872,28.82,136200.0
2006-08-15 09:35:00,49.93,49.94,49.63,49.87,89200.0,28.82,28.8258,28.6468,28.7854,89200.0
2006-08-15 09:40:00,49.88,50.1,49.59,49.62,70800.0,28.7911,28.9181,28.6237,28.6411,70800.0
2006-08-15 09:45:00,49.63,49.85,49.36,49.44,87100.0,28.6468,28.7738,28.491,28.5372,87100.0
2006-08-15 09:50:00,49.43,49.79,49.4,49.53,46800.0,28.5314,28.7392,28.5141,28.5891,46800.0
2006-08-15 09:55:00,49.51,49.7,49.43,49.45,54400.0,28.5776,28.6872,28.5314,28.5429,54400.0
2006-08-15 10:00:00,49.44,49.68,49.41,49.5,77300.0,28.5372,28.6757,28.5198,28.5718,77300.0
2006-08-15 10:05:00,49.51,49.57,49.27,49.5,81100.0,28.5776,28.6122,28.439,28.5718,81100.0
2006-08-15 10:10:00,49.51,49.64,49.35,49.5,66500.0,28.5776,28.6526,28.4852,28.5718,66500.0
2006-08-15 10:15:00,49.5,49.65,49.43,49.56,49700.0,28.5718,28.6584,28.5314,28.6064,49700.0
2006-08-15 10:20:00,49.55,49.55,49.27,49.32,41700.0,28.6006,28.6006,28.439,28.4679,41700.0
2006-08-15 10:25:00,49.29,49.35,49.19,49.32,34500.0,28.4506,28.4852,28.3929,28.4679,34500.0
2006-08-15 10:30:00,49.32,49.38,49.25,49.34,28800.0,28.4679,28.5025,28.4275,28.4794,28800.0
2006-08-15 10:35:00,49.37,49.38,49.22,49.24,42400.0,28.4967,28.5025,28.4102,28.4217,42400.0
2006-08-15 10:40:00,49.3,49.47,49.27,49.4,75000.0,28.4563,28.5545,28.439,28.5141,75000.0
2006-08-15 10:45:00,49.39,49.49,49.2,49.26,30000.0,28.5083,28.566,28.3986,28.4333,30000.0
2006-08-15 10:50:00,49.26,49.29,49.02,49.26,54800.0,28.4333,28.4506,28.2947,28.4333,54800.0
2006-08-15 10:55:00,49.27,49.44,49.23,49.33,71700.0,28.439,28.5372,28.4159,28.4737,71700.0
2006-08-15 11:00:00,49.32,49.45,49.28,49.4,30000.0,28.4679,28.5429,28.4448,28.5141,30000.0
2006-08-15 11:05:00,49.4,49.61,49.37,49.6,46600.0,28.5141,28.6353,28.4967,28.6295,46600.0
2006-08-15 11:10:00,49.58,49.62,49.5,49.58,32200.0,28.618,28.6411,28.5718,28.618,32200.0
2006-08-15 11:15:00,49.61,49.61,49.44,49.54,23800.0,28.6353,28.6353,28.5372,28.5949,23800.0
2006-08-15 11:20:00,49.54,49.6,49.5,49.52,26300.0,28.5949,28.6295,28.5718,28.5833,26300.0
2006-08-15 11:25:00,49.53,49.68,49.51,49.61,28600.0,28.5891,28.6757,28.5776,28.6353,28600.0
2006-08-15 11:30:00,49.64,49.64,49.51,49.51,23000.0,28.6526,28.6526,28.5776,28.5776,23000.0
2006-08-15 11:35:00,49.51,49.6,49.48,49.52,18700.0,28.5776,28.6295,28.5602,28.5833,18700.0
2006-08-15 11:40:00,49.48,49.63,49.42,49.55,37800.0,28.5602,28.6468,28.5256,28.6006,37800.0
2006-08-15 11:45:00,49.53,49.64,49.52,49.59,35300.0,28.5891,28.6526,28.5833,28.6237,35300.0
2006-08-15 11:50:00,49.59,49.68,49.59,49.68,27000.0,28.6237,28.6757,28.6237,28.6757,27000.0
2006-08-15 11:55:00,49.68,49.83,49.68,49.73,22600.0,28.6757,28.7623,28.6757,28.7045,22600.0
2006-08-15 12:00:00,49.74,49.74,49.66,49.72,33600.0,28.7103,28.7103,28.6641,28.6988,33600.0
2006-08-15 12:05:00,49.68,49.81,49.66,49.8,29100.0,28.6757,28.7507,28.6641,28.7449,29100.0
2006-08-15 12:10:00,49.81,49.86,49.77,49.85,27600.0,28.7507,28.7796,28.7276,28.7738,27600.0
2006-08-15 12:15:00,49.83,49.88,49.74,49.74,35300.0,28.7623,28.7911,28.7103,28.7103,35300.0
2006-08-15 12:20:00,49.73,49.86,49.73,49.83,17300.0,28.7045,28.7796,28.7045,28.7623,17300.0
2006-08-15 12:25:00,49.82,49.86,49.8,49.83,25300.0,28.7565,28.7796,28.7449,28.7623,25300.0
2006-08-15 12:30:00,49.86,49.98,49.84,49.96,21600.0,28.7796,28.8488,28.768,28.8373,21600.0
2006-08-15 12:35:00,49.96,50.08,49.94,50.0,39000.0,28.8373,28.9066,28.8258,28.8604,39000.0
2006-08-15 12:40:00,50.0,50.11,49.99,50.01,53600.0,28.8604,28.9239,28.8546,28.8662,53600.0
2006-08-15 12:45:00,50.0,50.15,50.0,50.05,40600.0,28.8604,28.947,28.8604,28.8892,40600.0
2006-08-15 12:50:00,50.05,50.24,50.05,50.24,50000.0,28.8892,28.9989,28.8892,28.9989,50000.0
2006-08-15 12:55:00,50.23,50.24,50.16,50.23,30300.0,28.9931,28.9989,28.9527,28.9931,30300.0
2006-08-15 13:00:00,50.24,50.31,50.08,50.08,56800.0,28.9989,29.0393,28.9066,28.9066,56800.0
2006-08-15 13:05:00,50.08,50.16,50.07,50.16,20300.0,28.9066,28.9527,28.9008,28.9527,20300.0
2006-08-15 13:10:00,50.15,50.23,50.03,50.19,28700.0,28.947,28.9931,28.8777,28.9701,28700.0
2006-08-15 13:15:00,50.23,50.23,49.9,49.96,47100.0,28.9931,28.9931,28.8027,28.8373,47100.0
2006-08-15 13:20:00,49.96,50.14,49.9,50.14,39400.0,28.8373,28.9412,28.8027,28.9412,39400.0
2006-08-15 13:25:00,50.11,50.2,50.07,50.1,30400.0,28.9239,28.9758,28.9008,28.9181,30400.0
2006-08-15 13:30:00,50.1,50.22,50.0,50.16,44500.0,28.9181,28.9874,28.8604,28.9527,44500.0
2006-08-15 13:35:00,50.17,50.17,50.05,50.08,47900.0,28.9585,28.9585,28.8892,28.9066,47900.0
2006-08-15 13:40:00,50.06,50.21,50.06,50.2,24000.0,28.895,28.9816,28.895,28.9758,24000.0
2006-08-15 13:45:00,50.22,50.24,50.11,50.2,19000.0,28.9874,28.9989,28.9239,28.9758,19000.0
2006-08-15 13:50:00,50.2,50.22,50.16,50.19,21200.0,28.9758,28.9874,28.9527,28.9701,21200.0
2006-08-15 13:55:00,50.2,50.24,50.14,50.14,24400.0,28.9758,28.9989,28.9412,28.9412,24400.0
2006-08-15 14:00:00,50.12,50.22,50.07,50.15,20200.0,28.9297,28.9874,28.9008,28.947,20200.0
2006-08-15 14:05:00,50.15,50.29,50.15,50.23,26700.0,28.947,29.0278,28.947,28.9931,26700.0
2006-08-15 14:10:00,50.22,50.29,50.21,50.27,28600.0,28.9874,29.0278,28.9816,29.0162,28600.0
2006-08-15 14:15:00,50.27,50.27,50.18,50.24,33100.0,29.0162,29.0162,28.9643,28.9989,33100.0
2006-08-15 14:20:00,50.24,50.4,50.2,50.36,30500.0,28.9989,29.0913,28.9758,29.0682,30500.0
2006-08-15 14:25:00,50.34,50.38,50.2,50.23,22600.0,29.0566,29.0797,28.9758,28.9931,22600.0
2006-08-15 14:30:00,50.22,50.33,50.22,50.33,18900.0,28.9874,29.0509,28.9874,29.0509,18900.0
2006-08-15 14:35:00,50.35,50.42,50.28,50.34,46700.0,29.0624,29.1028,29.022,29.0566,46700.0
2006-08-15 14:40:00,50.36,50.4,50.33,50.37,18700.0,29.0682,29.0913,29.0509,29.074,18700.0
2006-08-15 14:45:00,50.35,50.59,50.35,50.58,68300.0,29.0624,29.2009,29.0624,29.1952,68300.0
2006-08-15 14:50:00,50.6,50.64,50.55,50.63,32900.0,29.2067,29.2298,29.1779,29.224,32900.0
2006-08-15 14:55:00,50.64,50.87,50.64,50.74,51700.0,29.2298,29.3626,29.2298,29.2875,51700.0
2006-08-15 15:00:00,50.66,50.7,50.5,50.55,57700.0,29.2413,29.2644,29.149,29.1779,57700.0
2006-08-15 15:05:00,50.57,50.62,50.52,50.57,38500.0,29.1894,29.2183,29.1605,29.1894,38500.0
2006-08-15 15:10:00,50.57,50.63,50.5,50.5,29500.0,29.1894,29.224,29.149,29.149,29500.0
2006-08-15 15:15:00,50.47,50.61,50.45,50.56,46300.0,29.1317,29.2125,29.1201,29.1836,46300.0
2006-08-15 15:20:00,50.56,50.68,50.55,50.64,45900.0,29.1836,29.2529,29.1779,29.2298,45900.0
2006-08-15 15:25:00,50.62,50.69,50.57,50.61,43700.0,29.2183,29.2587,29.1894,29.2125,43700.0
2006-08-15 15:30:00,50.6,50.6,50.48,50.54,50500.0,29.2067,29.2067,29.1374,29.1721,50500.0
2006-08-15 15:35:00,50.51,50.53,50.39,50.42,45500.0,29.1548,29.1663,29.0855,29.1028,45500.0
2006-08-15 15:40:00,50.43,50.44,50.31,50.32,54300.0,29.1086,29.1144,29.0393,29.0451,54300.0
2006-08-15 15:45:00,50.36,50.57,50.23,50.24,170300.0,29.0682,29.1894,28.9931,28.9989,170300.0
2006-08-15 15:50:00,50.25,50.34,50.23,50.32,91100.0,29.0047,29.0566,28.9931,29.0451,91100.0
2006-08-15 15:55:00,50.3,50.46,50.3,50.46,133700.0,29.0336,29.1259,29.0336,29.1259,133700.0
2006-08-16 09:30:00,50.79,50.98,50.76,50.76,83600.0,29.3164,29.4261,29.2991,29.2991,83600.0
2006-08-16 09:35:00,50.71,51.01,50.71,50.97,61100.0,29.2702,29.4434,29.2702,29.4203,61100.0
2006-08-16 09:40:00,50.96,51.44,50.95,51.25,148100.0,29.4145,29.6916,29.4087,29.5819,148100.0
2006-08-16 09:45:00,51.25,51.35,51.07,51.24,101300.0,29.5819,29.6396,29.478,29.5761,101300.0
2006-08-16 09:50:00,51.23,51.3,51.0,51.08,68900.0,29.5704,29.6108,29.4376,29.4838,68900.0
2006-08-16 09:55:00,51.09,51.18,50.99,51.05,55600.0,29.4895,29.5415,29.4318,29.4665,55600.0
2006-08-16 10:00:00,51.07,51.24,50.91,51.17,83700.0,29.478,29.5761,29.3856,29.5357,83700.0
2006-08-16 10:05:00,51.18,51.23,51.13,51.16,35900.0,29.5415,29.5704,29.5126,29.53,35900.0
2006-08-16 10:10:00,51.19,51.23,51.14,51.18,33100.0,29.5473,29.5704,29.5184,29.5415,33100.0
2006-08-16 10:15:00,51.19,51.25,51.1,51.14,48000.0,29.5473,29.5819,29.4953,29.5184,48000.0
2006-08-16 10:20:00,51.14,51.23,51.13,51.16,45200.0,29.5184,29.5704,29.5126,29.53,45200.0
2006-08-16 10:25:00,51.12,51.17,51.08,51.16,68000.0,29.5069,29.5357,29.4838,29.53,68000.0
2006-08-16 10:30:00,51.17,51.43,51.16,51.4,93400.0,29.5357,29.6858,29.53,29.6685,93400.0
2006-08-16 10:35:00,51.36,51.49,51.3,51.3,85800.0,29.6454,29.7204,29.6108,29.6108,85800.0
2006-08-16 10:40:00,51.3,51.54,51.3,51.54,84200.0,29.6108,29.7493,29.6108,29.7493,84200.0
2006-08-16 10:45:00,51.53,51.64,51.5,51.59,128700.0,29.7435,29.807,29.7262,29.7781,128700.0
2006-08-16 10:50:00,51.59,51.82,51.58,51.79,111300.0,29.7781,29.9109,29.7724,29.8936,111300.0
2006-08-16 10:55:00,51.79,51.98,51.79,51.95,72800.0,29.8936,30.0033,29.8936,29.9859,72800.0
2006-08-16 11:00:00,51.93,51.93,51.7,51.82,45400.0,29.9744,29.9744,29.8416,29.9109,45400.0
2006-08-16 11:05:00,51.77,51.91,51.77,51.83,66900.0,29.882,29.9629,29.882,29.9167,66900.0
2006-08-16 11:10:00,51.83,51.95,51.73,51.95,58600.0,29.9167,29.9859,29.859,29.9859,58600.0
2006-08-16 11:15:00,51.95,51.95,51.89,51.9,27500.0,29.9859,29.9859,29.9513,29.9571,27500.0
2006-08-16 11:20:00,51.9,51.96,51.85,51.9,47500.0,29.9571,29.9917,29.9282,29.9571,47500.0
2006-08-16 11:25:00,51.9,52.03,51.88,51.94,58000.0,29.9571,30.0321,29.9455,29.9802,58000.0
2006-08-16 11:30:00,51.94,52.0,51.94,52.0,40800.0,29.9802,30.0148,29.9802,30.0148,40800.0
2006-08-16 11:35:00,51.98,51.98,51.77,51.85,44300.0,30.0033,30.0033,29.882,29.9282,44300.0
2006-08-16 11:40:00,51.86,51.95,51.83,51.87,21200.0,29.934,29.9859,29.9167,29.9398,21200.0
2006-08-16 11:45:00,51.86,51.97,51.86,51.96,32000.0,29.934,29.9975,29.934,29.9917,32000.0
2006-08-16 11:50:00,51.97,52.01,51.96,51.97,43300.0,29.9975,30.0206,29.9917,29.9975,43300.0
2006-08-16 11:55:00,51.97,51.99,51.94,51.97,21000.0,29.9975,30.009,29.9802,29.9975,21000.0
2006-08-16 12:00:00,51.98,52.1,51.98,52.05,75800.0,30.0033,30.0725,30.0033,30.0437,75800.0
2006-08-16 12:05:00,52.02,52.15,52.02,52.12,38700.0,30.0263,30.1014,30.0263,30.0841,38700.0
2006-08-16 12:10:00,52.15,52.2,52.12,52.18,21700.0,30.1014,30.1302,30.0841,30.1187,21700.0
2006-08-16 12:15:00,52.18,52.22,52.11,52.17,50100.0,30.1187,30.1418,30.0783,30.1129,50100.0
2006-08-16 12:20:00,52.16,52.18,52.07,52.07,18600.0,30.1072,30.1187,30.0552,30.0552,18600.0
2006-08-16 12:25:00,52.07,52.09,51.95,51.95,19700.0,30.0552,30.0668,29.9859,29.9859,19700.0
2006-08-16 12:30:00,51.95,51.97,51.87,51.95,40600.0,29.9859,29.9975,29.9398,29.9859,40600.0
2006-08-16 12:35:00,51.95,52.05,51.94,52.0,30500.0,29.9859,30.0437,29.9802,30.0148,30500.0
2006-08-16 12:40:00,52.0,52.05,52.0,52.02,15700.0,30.0148,30.0437,30.0148,30.0263,15700.0
2006-08-16 12:45:00,52.02,52.02,51.85,51.86,23900.0,30.0263,30.0263,29.9282,29.934,23900.0
2006-08-16 12:50:00,51.86,51.86,51.6,51.6,26100.0,29.934,29.934,29.7839,29.7839,26100.0
2006-08-16 12:55:00,51.61,51.73,51.55,51.69,27200.0,29.7897,29.859,29.7551,29.8359,27200.0
2006-08-16 13:00:00,51.69,51.73,51.65,51.69,19200.0,29.8359,29.859,29.8128,29.8359,19200.0
2006-08-16 13:05:00,51.7,51.75,51.68,51.75,31500.0,29.8416,29.8705,29.8301,29.8705,31500.0
2006-08-16 13:10:00,51.75,51.87,51.75,51.76,23300.0,29.8705,29.9398,29.8705,29.8763,23300.0
2006-08-16 13:15:00,51.76,51.8,51.7,51.7,25800.0,29.8763,29.8994,29.8416,29.8416,25800.0
2006-08-16 13:20:00,51.7,51.7,51.47,51.48,32100.0,29.8416,29.8416,29.7089,29.7147,32100.0
2006-08-16 13:25:00,51.5,51.56,51.44,51.54,22800.0,29.7262,29.7608,29.6916,29.7493,22800.0
2006-08-16 13:30:00,51.55,51.58,51.47,51.55,28300.0,29.7551,29.7724,29.7089,29.7551,28300.0
2006-08-16 13:35:00,51.52,51.55,51.49,51.49,10000.0,29.7377,29.7551,29.7204,29.7204,10000.0
2006-08-16 13:40:00,51.48,51.5,51.37,51.47,30800.0,29.7147,29.7262,29.6512,29.7089,30800.0
2006-08-16 13:45:00,51.47,51.58,51.46,51.58,21300.0,29.7089,29.7724,29.7031,29.7724,21300.0
2006-08-16 13:50:00,51.58,51.65,51.56,51.62,10600.0,29.7724,29.8128,29.7608,29.7955,10600.0
2006-08-16 13:55:00,51.63,51.8,51.61,51.75,23900.0,29.8012,29.8994,29.7897,29.8705,23900.0
2006-08-16 14:00:00,51.75,51.8,51.66,51.78,53000.0,29.8705,29.8994,29.8186,29.8878,53000.0
2006-08-16 14:05:00,51.75,51.76,51.67,51.7,30400.0,29.8705,29.8763,29.8243,29.8416,30400.0
2006-08-16 14:10:00,51.72,51.75,51.65,51.75,19600.0,29.8532,29.8705,29.8128,29.8705,19600.0
2006-08-16 14:15:00,51.75,51.85,51.75,51.82,41500.0,29.8705,29.9282,29.8705,29.9109,41500.0
2006-08-16 14:20:00,51.81,51.82,51.69,51.73,29500.0,29.9051,29.9109,29.8359,29.859,29500.0
2006-08-16 14:25:00,51.75,51.79,51.73,51.73,23300.0,29.8705,29.8936,29.859,29.859,23300.0
2006-08-16 14:30:00,51.72,51.84,51.69,51.84,31300.0,29.8532,29.9225,29.8359,29.9225,31300.0
2006-08-16 14:35:00,51.85,52.05,51.85,52.05,61600.0,29.9282,30.0437,29.9282,30.0437,61600.0
2006-08-16 14:40:00,52.05,52.1,52.02,52.07,39000.0,30.0437,30.0725,30.0263,30.0552,39000.0
2006-08-16 14:45:00,52.05,52.12,51.99,52.03,31900.0,30.0437,30.0841,30.009,30.0321,31900.0
2006-08-16 14:50:00,52.03,52.09,51.96,52.05,38100.0,30.0321,30.0668,29.9917,30.0437,38100.0
2006-08-16 14:55:00,52.06,52.13,52.04,52.08,55200.0,30.0494,30.0898,30.0379,30.061,55200.0
2006-08-16 15:00:00,52.08,52.14,52.05,52.12,33400.0,30.061,30.0956,30.0437,30.0841,33400.0
2006-08-16 15:05:00,52.12,52.21,52.11,52.13,60400.0,30.0841,30.136,30.0783,30.0898,60400.0
2006-08-16 15:10:00,52.13,52.17,52.05,52.05,56500.0,30.0898,30.1129,30.0437,30.0437,56500.0
2006-08-16 15:15:00,52.05,52.29,52.05,52.24,114500.0,30.0437,30.1822,30.0437,30.1533,114500.0
2006-08-16 15:20:00,52.24,52.36,52.23,52.28,85300.0,30.1533,30.2226,30.1476,30.1764,85300.0
2006-08-16 15:25:00,52.28,52.44,52.25,52.36,50800.0,30.1764,30.2688,30.1591,30.2226,50800.0
2006-08-16 15:30:00,52.36,52.45,52.33,52.39,60400.0,30.2226,30.2745,30.2053,30.2399,60400.0
2006-08-16 15:35:00,52.39,52.46,52.38,52.44,67800.0,30.2399,30.2803,30.2341,30.2688,67800.0
2006-08-16 15:40:00,52.47,52.51,52.45,52.5,86100.0,30.2861,30.3092,30.2745,30.3034,86100.0
2006-08-16 15:45:00,52.5,52.55,52.47,52.48,68100.0,30.3034,30.3323,30.2861,30.2919,68100.0
2006-08-16 15:50:00,52.5,52.5,52.28,52.37,105600.0,30.3034,30.3034,30.1764,30.2284,105600.0
2006-08-16 15:55:00,52.37,52.38,52.22,52.24,157500.0,30.2284,30.2341,30.1418,30.1533,157500.0
2006-08-17 09:35:00,52.28,52.33,52.1,52.15,191200.0,30.1764,30.2053,30.0725,30.1014,191200.0
2006-08-17 09:40:00,52.16,52.24,52.07,52.24,101600.0,30.1072,30.1533,30.0552,30.1533,101600.0
2006-08-17 09:45:00,52.2,52.3,51.9,52.3,109500.0,30.1302,30.188,29.9571,30.188,109500.0
2006-08-17 09:50:00,52.3,52.33,51.85,51.85,79100.0,30.188,30.2053,29.9282,29.9282,79100.0
2006-08-17 09:55:00,51.85,51.99,51.67,51.69,63800.0,29.9282,30.009,29.8243,29.8359,63800.0
2006-08-17 10:00:00,51.67,51.91,51.65,51.86,97000.0,29.8243,29.9629,29.8128,29.934,97000.0
2006-08-17 10:05:00,51.85,51.95,51.72,51.74,81600.0,29.9282,29.9859,29.8532,29.8647,81600.0
2006-08-17 10:10:00,51.75,51.81,51.45,51.55,88900.0,29.8705,29.9051,29.6973,29.7551,88900.0
2006-08-17 10:15:00,51.55,51.61,51.4,51.56,107000.0,29.7551,29.7897,29.6685,29.7608,107000.0
2006-08-17 10:20:00,51.54,51.65,51.35,51.61,97600.0,29.7493,29.8128,29.6396,29.7897,97600.0
2006-08-17 10:25:00,51.61,51.65,51.27,51.28,89900.0,29.7897,29.8128,29.5934,29.5992,89900.0
2006-08-17 10:30:00,51.28,51.61,51.19,51.56,82000.0,29.5992,29.7897,29.5473,29.7608,82000.0
2006-08-17 10:35:00,51.59,51.62,51.43,51.45,39600.0,29.7781,29.7955,29.6858,29.6973,39600.0
2006-08-17 10:40:00,51.45,51.58,51.45,51.55,23000.0,29.6973,29.7724,29.6973,29.7551,23000.0
2006-08-17 10:45:00,51.55,51.56,51.49,51.53,40400.0,29.7551,29.7608,29.7204,29.7435,40400.0
2006-08-17 10:50:00,51.53,51.61,51.5,51.5,63500.0,29.7435,29.7897,29.7262,29.7262,63500.0
2006-08-17 10:55:00,51.51,51.55,51.45,51.47,82300.0,29.732,29.7551,29.6973,29.7089,82300.0
2006-08-17 11:00:00,51.47,51.5,51.39,51.42,16300.0,29.7089,29.7262,29.6627,29.68,16300.0
2006-08-17 11:05:00,51.43,51.5,51.42,51.49,14100.0,29.6858,29.7262,29.68,29.7204,14100.0
2006-08-17 11:10:00,51.5,51.5,51.45,51.49,24300.0,29.7262,29.7262,29.6973,29.7204,24300.0
2006-08-17 11:15:00,51.48,51.5,51.47,51.49,168100.0,29.7147,29.7262,29.7089,29.7204,168100.0
2006-08-17 11:20:00,51.49,51.53,51.42,51.48,75900.0,29.7204,29.7435,29.68,29.7147,75900.0
2006-08-17 11:25:00,51.47,51.55,51.41,51.49,65400.0,29.7089,29.7551,29.6743,29.7204,65400.0
2006-08-17 11:30:00,51.5,51.53,51.43,51.43,35600.0,29.7262,29.7435,29.6858,29.6858,35600.0
2006-08-17 11:35:00,51.45,51.52,51.45,51.48,14000.0,29.6973,29.7377,29.6973,29.7147,14000.0
2006-08-17 11:40:00,51.5,51.53,51.47,51.49,25200.0,29.7262,29.7435,29.7089,29.7204,25200.0
2006-08-17 11:45:00,51.49,51.52,51.46,51.51,25900.0,29.7204,29.7377,29.7031,29.732,25900.0
2006-08-17 11:50:00,51.5,51.53,51.44,51.48,34300.0,29.7262,29.7435,29.6916,29.7147,34300.0
2006-08-17 11:55:00,51.5,51.53,51.48,51.53,17300.0,29.7262,29.7435,29.7147,29.7435,17300.0
2006-08-17 12:00:00,51.54,51.54,51.31,51.36,32800.0,29.7493,29.7493,29.6165,29.6454,32800.0
2006-08-17 12:05:00,51.36,51.48,51.29,51.48,24000.0,29.6454,29.7147,29.605,29.7147,24000.0
2006-08-17 12:10:00,51.42,51.48,51.31,51.31,15200.0,29.68,29.7147,29.6165,29.6165,15200.0
2006-08-17 12:15:00,51.34,51.5,51.32,51.5,12700.0,29.6338,29.7262,29.6223,29.7262,12700.0
2006-08-17 12:20:00,51.48,51.58,51.45,51.54,14700.0,29.7147,29.7724,29.6973,29.7493,14700.0
2006-08-17 12:25:00,51.53,51.67,51.49,51.67,24700.0,29.7435,29.8243,29.7204,29.8243,24700.0
2006-08-17 12:30:00,51.68,51.73,51.44,51.44,32200.0,29.8301,29.859,29.6916,29.6916,32200.0
2006-08-17 12:35:00,51.44,51.53,51.39,51.44,12500.0,29.6916,29.7435,29.6627,29.6916,12500.0
2006-08-17 12:40:00,51.44,51.54,51.44,51.51,8000.0,29.6916,29.7493,29.6916,29.732,8000.0
2006-08-17 12:45:00,51.51,51.56,51.51,51.56,9700.0,29.732,29.7608,29.732,29.7608,9700.0
2006-08-17 12:50:00,51.56,51.56,51.47,51.47,8600.0,29.7608,29.7608,29.7089,29.7089,8600.0
2006-08-17 12:55:00,51.47,51.48,51.45,51.47,5000.0,29.7089,29.7147,29.6973,29.7089,5000.0
2006-08-17 13:00:00,51.45,51.5,51.43,51.49,7100.0,29.6973,29.7262,29.6858,29.7204,7100.0
2006-08-17 13:05:00,51.49,51.49,51.34,51.39,18400.0,29.7204,29.7204,29.6338,29.6627,18400.0
2006-08-17 13:10:00,51.39,51.44,51.34,51.36,19300.0,29.6627,29.6916,29.6338,29.6454,19300.0
2006-08-17 13:15:00,51.36,51.4,51.3,51.31,24000.0,29.6454,29.6685,29.6108,29.6165,24000.0
2006-08-17 13:20:00,51.33,51.33,51.19,51.22,16900.0,29.6281,29.6281,29.5473,29.5646,16900.0
2006-08-17 13:25:00,51.19,51.36,51.18,51.32,32900.0,29.5473,29.6454,29.5415,29.6223,32900.0
2006-08-17 13:30:00,51.32,51.32,51.17,51.17,15600.0,29.6223,29.6223,29.5357,29.5357,15600.0
2006-08-17 13:35:00,51.16,51.16,51.06,51.07,30300.0,29.53,29.53,29.4722,29.478,30300.0
2006-08-17 13:40:00,51.08,51.14,51.04,51.09,24000.0,29.4838,29.5184,29.4607,29.4895,24000.0
2006-08-17 13:45:00,51.1,51.12,51.03,51.03,12600.0,29.4953,29.5069,29.4549,29.4549,12600.0
2006-08-17 13:50:00,51.03,51.1,51.0,51.03,23200.0,29.4549,29.4953,29.4376,29.4549,23200.0
2006-08-17 13:55:00,51.08,51.08,50.9,50.91,47600.0,29.4838,29.4838,29.3799,29.3856,47600.0
2006-08-17 14:00:00,50.9,50.97,50.85,50.85,29600.0,29.3799,29.4203,29.351,29.351,29600.0
2006-08-17 14:05:00,50.84,50.9,50.71,50.72,63700.0,29.3452,29.3799,29.2702,29.276,63700.0
2006-08-17 14:10:00,50.72,50.75,50.59,50.75,64000.0,29.276,29.2933,29.2009,29.2933,64000.0
2006-08-17 14:15:00,50.73,50.74,50.59,50.59,82200.0,29.2818,29.2875,29.2009,29.2009,82200.0
2006-08-17 14:20:00,50.6,50.61,50.5,50.55,73500.0,29.2067,29.2125,29.149,29.1779,73500.0
2006-08-17 14:25:00,50.53,50.58,50.51,50.53,17500.0,29.1663,29.1952,29.1548,29.1663,17500.0
2006-08-17 14:30:00,50.53,50.55,50.48,50.54,38800.0,29.1663,29.1779,29.1374,29.1721,38800.0
2006-08-17 14:35:00,50.52,50.65,50.47,50.65,51500.0,29.1605,29.2356,29.1317,29.2356,51500.0
2006-08-17 14:40:00,50.66,50.72,50.65,50.71,23300.0,29.2413,29.276,29.2356,29.2702,23300.0
2006-08-17 14:45:00,50.71,50.75,50.65,50.65,30700.0,29.2702,29.2933,29.2356,29.2356,30700.0
2006-08-17 14:50:00,50.65,50.76,50.64,50.67,34400.0,29.2356,29.2991,29.2298,29.2471,34400.0
2006-08-17 14:55:00,50.69,50.69,50.57,50.58,22900.0,29.2587,29.2587,29.1894,29.1952,22900.0
2006-08-17 15:00:00,50.6,50.7,50.55,50.68,45600.0,29.2067,29.2644,29.1779,29.2529,45600.0
2006-08-17 15:05:00,50.66,50.8,50.66,50.77,41600.0,29.2413,29.3222,29.2413,29.3048,41600.0
2006-08-17 15:10:00,50.77,50.85,50.76,50.83,26800.0,29.3048,29.351,29.2991,29.3395,26800.0
2006-08-17 15:15:00,50.83,50.84,50.62,50.68,31500.0,29.3395,29.3452,29.2183,29.2529,31500.0
2006-08-17 15:20:00,50.71,50.71,50.6,50.65,20900.0,29.2702,29.2702,29.2067,29.2356,20900.0
2006-08-17 15:25:00,50.69,50.69,50.56,50.6,43500.0,29.2587,29.2587,29.1836,29.2067,43500.0
2006-08-17 15:30:00,50.59,50.72,50.59,50.64,24600.0,29.2009,29.276,29.2009,29.2298,24600.0
2006-08-17 15:35:00,50.63,50.71,50.56,50.68,45700.0,29.224,29.2702,29.1836,29.2529,45700.0
2006-08-17 15:40:00,50.68,50.76,50.65,50.67,49100.0,29.2529,29.2991,29.2356,29.2471,49100.0
2006-08-17 15:45:00,50.66,50.78,50.65,50.77,72800.0,29.2413,29.3106,29.2356,29.3048,72800.0
2006-08-17 15:50:00,50.74,50.95,50.74,50.87,75400.0,29.2875,29.4087,29.2875,29.3626,75400.0
2006-08-17 15:55:00,50.9,50.91,50.78,50.8,75300.0,29.3799,29.3856,29.3106,29.3222,75300.0
2006-08-18 09:30:00,51.0,51.15,50.91,51.03,129300.0,29.4376,29.5242,29.3856,29.4549,129300.0
2006-08-18 09:35:00,51.07,51.35,51.07,51.28,60500.0,29.478,29.6396,29.478,29.5992,60500.0
2006-08-18 09:40:00,51.28,51.38,51.15,51.23,68100.0,29.5992,29.6569,29.5242,29.5704,68100.0
2006-08-18 09:45:00,51.21,51.31,51.07,51.07,50400.0,29.5588,29.6165,29.478,29.478,50400.0
2006-08-18 09:50:00,51.11,51.14,50.75,50.89,85800.0,29.5011,29.5184,29.2933,29.3741,85800.0
2006-08-18 09:55:00,50.91,51.17,50.78,50.97,46800.0,29.3856,29.5357,29.3106,29.4203,46800.0
2006-08-18 10:00:00,51.01,51.2,50.97,51.07,39900.0,29.4434,29.553,29.4203,29.478,39900.0
2006-08-18 10:05:00,51.08,51.11,50.8,50.98,30700.0,29.4838,29.5011,29.3222,29.4261,30700.0
2006-08-18 10:10:00,50.98,50.99,50.82,50.87,26800.0,29.4261,29.4318,29.3337,29.3626,26800.0
2006-08-18 10:15:00,50.92,51.0,50.79,50.87,38800.0,29.3914,29.4376,29.3164,29.3626,38800.0
2006-08-18 10:20:00,50.89,50.89,50.71,50.74,30300.0,29.3741,29.3741,29.2702,29.2875,30300.0
2006-08-18 10:25:00,50.74,50.8,50.7,50.71,22700.0,29.2875,29.3222,29.2644,29.2702,22700.0
2006-08-18 10:30:00,50.72,50.8,50.65,50.68,30000.0,29.276,29.3222,29.2356,29.2529,30000.0
2006-08-18 10:35:00,50.66,50.7,50.59,50.7,131200.0,29.2413,29.2644,29.2009,29.2644,131200.0
2006-08-18 10:40:00,50.7,50.85,50.7,50.82,41300.0,29.2644,29.351,29.2644,29.3337,41300.0
2006-08-18 10:45:00,50.79,50.87,50.73,50.73,42900.0,29.3164,29.3626,29.2818,29.2818,42900.0
2006-08-18 10:50:00,50.73,50.8,50.69,50.77,28400.0,29.2818,29.3222,29.2587,29.3048,28400.0
2006-08-18 10:55:00,50.77,50.8,50.7,50.71,38800.0,29.3048,29.3222,29.2644,29.2702,38800.0
2006-08-18 11:00:00,50.71,50.85,50.71,50.83,47200.0,29.2702,29.351,29.2702,29.3395,47200.0
2006-08-18 11:05:00,50.83,50.87,50.7,50.76,28700.0,29.3395,29.3626,29.2644,29.2991,28700.0
2006-08-18 11:10:00,50.73,50.79,50.72,50.72,23200.0,29.2818,29.3164,29.276,29.276,23200.0
2006-08-18 11:15:00,50.74,50.8,50.72,50.75,12400.0,29.2875,29.3222,29.276,29.2933,12400.0
2006-08-18 11:20:00,50.74,50.77,50.66,50.72,18700.0,29.2875,29.3048,29.2413,29.276,18700.0
2006-08-18 11:25:00,50.7,50.75,50.68,50.72,18400.0,29.2644,29.2933,29.2529,29.276,18400.0
2006-08-18 11:30:00,50.71,50.73,50.63,50.7,33900.0,29.2702,29.2818,29.224,29.2644,33900.0
2006-08-18 11:35:00,50.68,50.75,50.65,50.69,35100.0,29.2529,29.2933,29.2356,29.2587,35100.0
2006-08-18 11:40:00,50.67,50.72,50.63,50.69,23700.0,29.2471,29.276,29.224,29.2587,23700.0
2006-08-18 11:45:00,50.69,50.72,50.65,50.67,17700.0,29.2587,29.276,29.2356,29.2471,17700.0
2006-08-18 11:50:00,50.65,50.7,50.65,50.69,15800.0,29.2356,29.2644,29.2356,29.2587,15800.0
2006-08-18 11:55:00,50.7,50.7,50.67,50.7,36800.0,29.2644,29.2644,29.2471,29.2644,36800.0
2006-08-18 12:00:00,50.7,50.71,50.68,50.7,24000.0,29.2644,29.2702,29.2529,29.2644,24000.0
2006-08-18 12:05:00,50.7,50.71,50.67,50.71,32300.0,29.2644,29.2702,29.2471,29.2702,32300.0
2006-08-18 12:10:00,50.69,50.74,50.68,50.73,20800.0,29.2587,29.2875,29.2529,29.2818,20800.0
2006-08-18 12:15:00,50.71,50.76,50.68,50.69,18300.0,29.2702,29.2991,29.2529,29.2587,18300.0
2006-08-18 12:20:00,50.7,50.75,50.68,50.74,10700.0,29.2644,29.2933,29.2529,29.2875,10700.0
2006-08-18 12:25:00,50.74,50.8,50.7,50.79,21700.0,29.2875,29.3222,29.2644,29.3164,21700.0
2006-08-18 12:30:00,50.79,50.82,50.76,50.79,18400.0,29.3164,29.3337,29.2991,29.3164,18400.0
2006-08-18 12:35:00,50.77,50.77,50.71,50.73,4900.0,29.3048,29.3048,29.2702,29.2818,4900.0
2006-08-18 12:40:00,50.75,50.82,50.72,50.82,19000.0,29.2933,29.3337,29.276,29.3337,19000.0
2006-08-18 12:45:00,50.82,50.9,50.82,50.9,15300.0,29.3337,29.3799,29.3337,29.3799,15300.0
2006-08-18 12:50:00,50.9,50.91,50.85,50.9,22200.0,29.3799,29.3856,29.351,29.3799,22200.0
2006-08-18 12:55:00,50.9,50.96,50.87,50.9,9100.0,29.3799,29.4145,29.3626,29.3799,9100.0
2006-08-18 13:00:00,50.9,50.98,50.9,50.98,9000.0,29.3799,29.4261,29.3799,29.4261,9000.0
2006-08-18 13:05:00,50.98,51.08,50.97,51.07,20600.0,29.4261,29.4838,29.4203,29.478,20600.0
2006-08-18 13:10:00,51.07,51.09,50.99,50.99,30200.0,29.478,29.4895,29.4318,29.4318,30200.0
2006-08-18 13:15:00,50.99,51.01,50.95,51.01,7500.0,29.4318,29.4434,29.4087,29.4434,7500.0
2006-08-18 13:20:00,51.01,51.11,51.01,51.03,22400.0,29.4434,29.5011,29.4434,29.4549,22400.0
2006-08-18 13:25:00,51.06,51.06,50.87,50.9,11400.0,29.4722,29.4722,29.3626,29.3799,11400.0
2006-08-18 13:30:00,50.9,51.06,50.9,51.05,10500.0,29.3799,29.4722,29.3799,29.4665,10500.0
2006-08-18 13:35:00,51.05,51.17,51.02,51.16,16500.0,29.4665,29.5357,29.4491,29.53,16500.0
2006-08-18 13:40:00,51.16,51.25,51.12,51.14,18500.0,29.53,29.5819,29.5069,29.5184,18500.0
2006-08-18 13:45:00,51.15,51.17,51.07,51.07,7100.0,29.5242,29.5357,29.478,29.478,7100.0
2006-08-18 13:50:00,51.05,51.17,51.05,51.17,8000.0,29.4665,29.5357,29.4665,29.5357,8000.0
2006-08-18 13:55:00,51.15,51.15,51.09,51.1,6000.0,29.5242,29.5242,29.4895,29.4953,6000.0
2006-08-18 14:00:00,51.09,51.11,51.08,51.11,9900.0,29.4895,29.5011,29.4838,29.5011,9900.0
2006-08-18 14:05:00,51.11,51.22,51.11,51.2,29800.0,29.5011,29.5646,29.5011,29.553,29800.0
2006-08-18 14:10:00,51.21,51.22,51.17,51.2,15200.0,29.5588,29.5646,29.5357,29.553,15200.0
2006-08-18 14:15:00,51.21,51.37,51.2,51.28,44000.0,29.5588,29.6512,29.553,29.5992,44000.0
2006-08-18 14:20:00,51.26,51.39,51.24,51.37,19400.0,29.5877,29.6627,29.5761,29.6512,19400.0
2006-08-18 14:25:00,51.37,51.42,51.33,51.4,26600.0,29.6512,29.68,29.6281,29.6685,26600.0
2006-08-18 14:30:00,51.41,51.45,51.41,51.45,11200.0,29.6743,29.6973,29.6743,29.6973,11200.0
2006-08-18 14:35:00,51.45,51.48,51.44,51.47,17200.0,29.6973,29.7147,29.6916,29.7089,17200.0
2006-08-18 14:40:00,51.47,51.49,51.42,51.45,22000.0,29.7089,29.7204,29.68,29.6973,22000.0
2006-08-18 14:45:00,51.45,51.45,51.36,51.36,13100.0,29.6973,29.6973,29.6454,29.6454,13100.0
2006-08-18 14:50:00,51.35,51.38,51.33,51.33,17000.0,29.6396,29.6569,29.6281,29.6281,17000.0
2006-08-18 14:55:00,51.34,51.38,51.3,51.33,21300.0,29.6338,29.6569,29.6108,29.6281,21300.0
2006-08-18 15:00:00,51.33,51.33,51.21,51.24,21200.0,29.6281,29.6281,29.5588,29.5761,21200.0
2006-08-18 15:05:00,51.23,51.31,51.23,51.31,19100.0,29.5704,29.6165,29.5704,29.6165,19100.0
2006-08-18 15:10:00,51.31,51.39,51.29,51.37,33100.0,29.6165,29.6627,29.605,29.6512,33100.0
2006-08-18 15:15:00,51.36,51.45,51.36,51.44,29000.0,29.6454,29.6973,29.6454,29.6916,29000.0
2006-08-18 15:20:00,51.44,51.5,51.44,51.46,44500.0,29.6916,29.7262,29.6916,29.7031,44500.0
2006-08-18 15:25:00,51.49,51.5,51.43,51.49,22400.0,29.7204,29.7262,29.6858,29.7204,22400.0
2006-08-18 15:30:00,51.49,51.55,51.46,51.5,41200.0,29.7204,29.7551,29.7031,29.7262,41200.0
2006-08-18 15:35:00,51.51,51.57,51.51,51.54,24000.0,29.732,29.7666,29.732,29.7493,24000.0
2006-08-18 15:40:00,51.54,51.57,51.5,51.5,48600.0,29.7493,29.7666,29.7262,29.7262,48600.0
2006-08-18 15:45:00,51.51,51.55,51.5,51.5,38400.0,29.732,29.7551,29.7262,29.7262,38400.0
2006-08-18 15:50:00,51.52,51.54,51.46,51.46,118400.0,29.7377,29.7493,29.7031,29.7031,118400.0
2006-08-18 15:55:00,51.47,51.53,51.44,51.48,68700.0,29.7089,29.7435,29.6916,29.7147,68700.0
2006-08-21 09:30:00,51.33,51.35,50.92,51.23,75400.0,29.6281,29.6396,29.3914,29.5704,75400.0
2006-08-21 09:35:00,51.23,51.38,51.11,51.13,27100.0,29.5704,29.6569,29.5011,29.5126,27100.0
2006-08-21 09:40:00,51.13,51.26,51.06,51.26,26400.0,29.5126,29.5877,29.4722,29.5877,26400.0
2006-08-21 09:45:00,51.26,51.36,51.17,51.33,43600.0,29.5877,29.6454,29.5357,29.6281,43600.0
2006-08-21 09:50:00,51.33,51.46,51.31,51.39,28000.0,29.6281,29.7031,29.6165,29.6627,28000.0
2006-08-21 09:55:00,51.39,51.46,51.28,51.35,30200.0,29.6627,29.7031,29.5992,29.6396,30200.0
2006-08-21 10:00:00,51.37,51.39,51.29,51.39,18100.0,29.6512,29.6627,29.605,29.6627,18100.0
2006-08-21 10:05:00,51.39,51.5,51.35,51.48,32300.0,29.6627,29.7262,29.6396,29.7147,32300.0
2006-08-21 10:10:00,51.45,51.75,51.45,51.69,128200.0,29.6973,29.8705,29.6973,29.8359,128200.0
2006-08-21 10:15:00,51.69,51.78,51.57,51.73,58500.0,29.8359,29.8878,29.7666,29.859,58500.0
2006-08-21 10:20:00,51.71,51.85,51.71,51.81,50000.0,29.8474,29.9282,29.8474,29.9051,50000.0
2006-08-21 10:25:00,51.81,51.89,51.54,51.55,55900.0,29.9051,29.9513,29.7493,29.7551,55900.0
2006-08-21 10:30:00,51.52,51.66,51.51,51.66,80300.0,29.7377,29.8186,29.732,29.8186,80300.0
2006-08-21 10:35:00,51.66,51.69,51.45,51.45,29500.0,29.8186,29.8359,29.6973,29.6973,29500.0
2006-08-21 10:40:00,51.46,51.54,51.42,51.48,22600.0,29.7031,29.7493,29.68,29.7147,22600.0
2006-08-21 10:45:00,51.45,51.46,51.39,51.4,20300.0,29.6973,29.7031,29.6627,29.6685,20300.0
2006-08-21 10:50:00,51.42,51.42,51.28,51.28,20100.0,29.68,29.68,29.5992,29.5992,20100.0
2006-08-21 10:55:00,51.27,51.43,51.27,51.42,19400.0,29.5934,29.6858,29.5934,29.68,19400.0
2006-08-21 11:00:00,51.44,51.44,51.3,51.32,30500.0,29.6916,29.6916,29.6108,29.6223,30500.0
2006-08-21 11:05:00,51.3,51.3,51.13,51.15,38800.0,29.6108,29.6108,29.5126,29.5242,38800.0
2006-08-21 11:10:00,51.17,51.17,51.02,51.04,46200.0,29.5357,29.5357,29.4491,29.4607,46200.0
2006-08-21 11:15:00,51.04,51.07,50.87,50.88,45700.0,29.4607,29.478,29.3626,29.3683,45700.0
2006-08-21 11:20:00,50.85,51.03,50.84,51.0,42700.0,29.351,29.4549,29.3452,29.4376,42700.0
2006-08-21 11:25:00,50.99,51.08,50.93,50.98,36200.0,29.4318,29.4838,29.3972,29.4261,36200.0
2006-08-21 11:30:00,51.02,51.26,50.99,51.26,56200.0,29.4491,29.5877,29.4318,29.5877,56200.0
2006-08-21 11:35:00,51.28,51.28,51.12,51.18,51300.0,29.5992,29.5992,29.5069,29.5415,51300.0
2006-08-21 11:40:00,51.14,51.25,51.05,51.05,27000.0,29.5184,29.5819,29.4665,29.4665,27000.0
2006-08-21 11:45:00,51.04,51.12,50.96,51.05,38900.0,29.4607,29.5069,29.4145,29.4665,38900.0
2006-08-21 11:50:00,51.07,51.11,51.01,51.08,12700.0,29.478,29.5011,29.4434,29.4838,12700.0
2006-08-21 11:55:00,51.07,51.07,51.0,51.03,26800.0,29.478,29.478,29.4376,29.4549,26800.0
2006-08-21 12:00:00,51.01,51.09,50.92,51.08,35100.0,29.4434,29.4895,29.3914,29.4838,35100.0
2006-08-21 12:05:00,51.08,51.1,50.93,50.99,85600.0,29.4838,29.4953,29.3972,29.4318,85600.0
2006-08-21 12:10:00,51.0,51.09,50.97,51.06,26900.0,29.4376,29.4895,29.4203,29.4722,26900.0
2006-08-21 12:15:00,51.07,51.09,51.01,51.04,7600.0,29.478,29.4895,29.4434,29.4607,7600.0
2006-08-21 12:20:00,51.05,51.07,51.0,51.0,7400.0,29.4665,29.478,29.4376,29.4376,7400.0
2006-08-21 12:25:00,51.0,51.04,50.97,51.0,9500.0,29.4376,29.4607,29.4203,29.4376,9500.0
2006-08-21 12:30:00,51.03,51.16,51.03,51.14,13100.0,29.4549,29.53,29.4549,29.5184,13100.0
2006-08-21 12:35:00,51.14,51.22,51.13,51.17,10700.0,29.5184,29.5646,29.5126,29.5357,10700.0
2006-08-21 12:40:00,51.18,51.23,51.17,51.21,13500.0,29.5415,29.5704,29.5357,29.5588,13500.0
2006-08-21 12:45:00,51.26,51.35,51.21,51.33,31400.0,29.5877,29.6396,29.5588,29.6281,31400.0
2006-08-21 12:50:00,51.35,51.4,51.26,51.33,18100.0,29.6396,29.6685,29.5877,29.6281,18100.0
2006-08-21 12:55:00,51.33,51.36,51.27,51.31,25700.0,29.6281,29.6454,29.5934,29.6165,25700.0
2006-08-21 13:00:00,51.33,51.37,51.3,51.33,16400.0,29.6281,29.6512,29.6108,29.6281,16400.0
2006-08-21 13:05:00,51.34,51.46,51.3,51.45,28100.0,29.6338,29.7031,29.6108,29.6973,28100.0
2006-08-21 13:10:00,51.46,51.46,51.33,51.36,51400.0,29.7031,29.7031,29.6281,29.6454,51400.0
2006-08-21 13:15:00,51.34,51.35,51.15,51.16,43700.0,29.6338,29.6396,29.5242,29.53,43700.0
2006-08-21 13:20:00,51.17,51.21,51.13,51.16,33500.0,29.5357,29.5588,29.5126,29.53,33500.0
2006-08-21 13:25:00,51.14,51.23,51.14,51.23,12600.0,29.5184,29.5704,29.5184,29.5704,12600.0
2006-08-21 13:30:00,51.23,51.29,51.21,51.28,7200.0,29.5704,29.605,29.5588,29.5992,7200.0
2006-08-21 13:35:00,51.28,51.3,51.23,51.26,5300.0,29.5992,29.6108,29.5704,29.5877,5300.0
2006-08-21 13:40:00,51.27,51.29,51.23,51.27,6800.0,29.5934,29.605,29.5704,29.5934,6800.0
2006-08-21 13:45:00,51.22,51.29,51.22,51.26,4900.0,29.5646,29.605,29.5646,29.5877,4900.0
2006-08-21 13:50:00,51.26,51.29,51.23,51.26,14400.0,29.5877,29.605,29.5704,29.5877,14400.0
2006-08-21 13:55:00,51.26,51.29,51.22,51.29,24500.0,29.5877,29.605,29.5646,29.605,24500.0
2006-08-21 14:00:00,51.3,51.36,51.27,51.29,8800.0,29.6108,29.6454,29.5934,29.605,8800.0
2006-08-21 14:05:00,51.3,51.35,51.27,51.33,45600.0,29.6108,29.6396,29.5934,29.6281,45600.0
2006-08-21 14:10:00,51.35,51.38,51.35,51.36,34800.0,29.6396,29.6569,29.6396,29.6454,34800.0
2006-08-21 14:15:00,51.36,51.36,51.3,51.33,25900.0,29.6454,29.6454,29.6108,29.6281,25900.0
2006-08-21 14:20:00,51.35,51.42,51.33,51.4,26100.0,29.6396,29.68,29.6281,29.6685,26100.0
2006-08-21 14:25:00,51.4,51.42,51.35,51.39,7500.0,29.6685,29.68,29.6396,29.6627,7500.0
2006-08-21 14:30:00,51.36,51.41,51.36,51.36,20300.0,29.6454,29.6743,29.6454,29.6454,20300.0
2006-08-21 14:35:00,51.36,51.44,51.35,51.41,28400.0,29.6454,29.6916,29.6396,29.6743,28400.0
2006-08-21 14:40:00,51.42,51.42,51.24,51.24,20000.0,29.68,29.68,29.5761,29.5761,20000.0
2006-08-21 14:45:00,51.26,51.32,51.25,51.32,9900.0,29.5877,29.6223,29.5819,29.6223,9900.0
2006-08-21 14:50:00,51.31,51.33,51.26,51.3,22700.0,29.6165,29.6281,29.5877,29.6108,22700.0
2006-08-21 14:55:00,51.3,51.37,51.28,51.36,18700.0,29.6108,29.6512,29.5992,29.6454,18700.0
2006-08-21 15:00:00,51.36,51.36,51.25,51.29,13600.0,29.6454,29.6454,29.5819,29.605,13600.0
2006-08-21 15:05:00,51.29,51.35,51.24,51.35,36400.0,29.605,29.6396,29.5761,29.6396,36400.0
2006-08-21 15:10:00,51.35,51.38,51.32,51.32,40200.0,29.6396,29.6569,29.6223,29.6223,40200.0
2006-08-21 15:15:00,51.3,51.32,51.17,51.32,16500.0,29.6108,29.6223,29.5357,29.6223,16500.0
2006-08-21 15:20:00,51.3,51.41,51.28,51.4,19400.0,29.6108,29.6743,29.5992,29.6685,19400.0
2006-08-21 15:25:00,51.4,51.4,51.21,51.3,15400.0,29.6685,29.6685,29.5588,29.6108,15400.0
2006-08-21 15:30:00,51.3,51.4,51.3,51.37,24800.0,29.6108,29.6685,29.6108,29.6512,24800.0
2006-08-21 15:35:00,51.38,51.42,51.36,51.41,37300.0,29.6569,29.68,29.6454,29.6743,37300.0
2006-08-21 15:40:00,51.4,51.41,51.3,51.33,20600.0,29.6685,29.6743,29.6108,29.6281,20600.0
2006-08-21 15:45:00,51.34,51.36,51.28,51.34,18400.0,29.6338,29.6454,29.5992,29.6338,18400.0
2006-08-21 15:50:00,51.34,51.39,51.3,51.38,37100.0,29.6338,29.6627,29.6108,29.6569,37100.0
2006-08-21 15:55:00,51.36,51.38,51.32,51.37,37600.0,29.6454,29.6569,29.6223,29.6512,37600.0
2006-08-22 09:30:00,51.1,51.44,51.1,51.36,54200.0,29.4953,29.6916,29.4953,29.6454,54200.0
2006-08-22 09:35:00,51.36,51.59,51.24,51.56,37300.0,29.6454,29.7781,29.5761,29.7608,37300.0
2006-08-22 09:40:00,51.56,51.61,51.28,51.35,61100.0,29.7608,29.7897,29.5992,29.6396,61100.0
2006-08-22 09:45:00,51.31,51.5,51.31,51.38,50100.0,29.6165,29.7262,29.6165,29.6569,50100.0
2006-08-22 09:50:00,51.38,51.5,51.38,51.46,82300.0,29.6569,29.7262,29.6569,29.7031,82300.0
2006-08-22 09:55:00,51.43,51.51,51.4,51.5,33300.0,29.6858,29.732,29.6685,29.7262,33300.0
2006-08-22 10:00:00,51.5,51.69,51.5,51.54,66500.0,29.7262,29.8359,29.7262,29.7493,66500.0
2006-08-22 10:05:00,51.55,51.55,51.4,51.4,74400.0,29.7551,29.7551,29.6685,29.6685,74400.0
2006-08-22 10:10:00,51.39,51.51,51.34,51.47,24200.0,29.6627,29.732,29.6338,29.7089,24200.0
2006-08-22 10:15:00,51.49,51.49,51.41,51.47,29900.0,29.7204,29.7204,29.6743,29.7089,29900.0
2006-08-22 10:20:00,51.47,51.6,51.47,51.57,105800.0,29.7089,29.7839,29.7089,29.7666,105800.0
2006-08-22 10:25:00,51.58,51.67,51.56,51.67,80900.0,29.7724,29.8243,29.7608,29.8243,80900.0
2006-08-22 10:30:00,51.67,51.77,51.62,51.77,42200.0,29.8243,29.882,29.7955,29.882,42200.0
2006-08-22 10:35:00,51.76,51.88,51.72,51.75,65100.0,29.8763,29.9455,29.8532,29.8705,65100.0
2006-08-22 10:40:00,51.76,51.8,51.68,51.76,33200.0,29.8763,29.8994,29.8301,29.8763,33200.0
2006-08-22 10:45:00,51.73,51.74,51.49,51.52,63400.0,29.859,29.8647,29.7204,29.7377,63400.0
2006-08-22 10:50:00,51.49,51.59,51.49,51.51,28000.0,29.7204,29.7781,29.7204,29.732,28000.0
2006-08-22 10:55:00,51.54,51.54,51.47,51.5,18700.0,29.7493,29.7493,29.7089,29.7262,18700.0
2006-08-22 11:00:00,51.5,51.55,51.45,51.45,35700.0,29.7262,29.7551,29.6973,29.6973,35700.0
2006-08-22 11:05:00,51.45,51.47,51.42,51.46,8800.0,29.6973,29.7089,29.68,29.7031,8800.0
2006-08-22 11:10:00,51.46,51.5,51.42,51.43,15400.0,29.7031,29.7262,29.68,29.6858,15400.0
2006-08-22 11:15:00,51.42,51.54,51.42,51.49,29300.0,29.68,29.7493,29.68,29.7204,29300.0
2006-08-22 11:20:00,51.5,51.69,51.5,51.61,98700.0,29.7262,29.8359,29.7262,29.7897,98700.0
2006-08-22 11:25:00,51.61,51.7,51.6,51.62,21200.0,29.7897,29.8416,29.7839,29.7955,21200.0
2006-08-22 11:30:00,51.62,51.68,51.62,51.65,23400.0,29.7955,29.8301,29.7955,29.8128,23400.0
2006-08-22 11:35:00,51.68,51.75,51.6,51.74,31800.0,29.8301,29.8705,29.7839,29.8647,31800.0
2006-08-22 11:40:00,51.74,51.75,51.63,51.73,63500.0,29.8647,29.8705,29.8012,29.859,63500.0
2006-08-22 11:45:00,51.72,51.82,51.68,51.82,38700.0,29.8532,29.9109,29.8301,29.9109,38700.0
2006-08-22 11:50:00,51.82,51.86,51.78,51.86,21600.0,29.9109,29.934,29.8878,29.934,21600.0
2006-08-22 11:55:00,51.86,51.95,51.86,51.9,26000.0,29.934,29.9859,29.934,29.9571,26000.0
2006-08-22 12:00:00,51.93,51.94,51.82,51.84,14300.0,29.9744,29.9802,29.9109,29.9225,14300.0
2006-08-22 12:05:00,51.86,51.89,51.75,51.82,23600.0,29.934,29.9513,29.8705,29.9109,23600.0
2006-08-22 12:10:00,51.83,51.89,51.79,51.88,39700.0,29.9167,29.9513,29.8936,29.9455,39700.0
2006-08-22 12:15:00,51.86,51.94,51.85,51.88,31200.0,29.934,29.9802,29.9282,29.9455,31200.0
2006-08-22 12:20:00,51.85,51.96,51.82,51.88,50700.0,29.9282,29.9917,29.9109,29.9455,50700.0
2006-08-22 12:25:00,51.88,51.93,51.83,51.87,21900.0,29.9455,29.9744,29.9167,29.9398,21900.0
2006-08-22 12:30:00,51.88,51.88,51.73,51.77,41200.0,29.9455,29.9455,29.859,29.882,41200.0
2006-08-22 12:35:00,51.77,51.89,51.73,51.8,48300.0,29.882,29.9513,29.859,29.8994,48300.0
2006-08-22 12:40:00,51.8,51.83,51.75,51.77,17000.0,29.8994,29.9167,29.8705,29.882,17000.0
2006-08-22 12:45:00,51.77,51.77,51.65,51.66,14200.0,29.882,29.882,29.8128,29.8186,14200.0
2006-08-22 12:50:00,51.66,51.72,51.65,51.7,4200.0,29.8186,29.8532,29.8128,29.8416,4200.0
2006-08-22 12:55:00,51.67,51.76,51.65,51.68,11200.0,29.8243,29.8763,29.8128,29.8301,11200.0
2006-08-22 13:00:00,51.69,51.69,51.5,51.5,20700.0,29.8359,29.8359,29.7262,29.7262,20700.0
2006-08-22 13:05:00,51.52,51.53,51.31,51.34,24300.0,29.7377,29.7435,29.6165,29.6338,24300.0
2006-08-22 13:10:00,51.35,51.58,51.33,51.58,17400.0,29.6396,29.7724,29.6281,29.7724,17400.0
2006-08-22 13:15:00,51.59,51.59,51.44,51.53,28200.0,29.7781,29.7781,29.6916,29.7435,28200.0
2006-08-22 13:20:00,51.52,51.56,51.33,51.43,43200.0,29.7377,29.7608,29.6281,29.6858,43200.0
2006-08-22 13:25:00,51.44,51.53,51.39,51.39,22200.0,29.6916,29.7435,29.6627,29.6627,22200.0
2006-08-22 13:30:00,51.36,51.44,51.33,51.43,24200.0,29.6454,29.6916,29.6281,29.6858,24200.0
2006-08-22 13:35:00,51.41,51.47,51.37,51.47,24500.0,29.6743,29.7089,29.6512,29.7089,24500.0
2006-08-22 13:40:00,51.47,51.49,51.27,51.28,25200.0,29.7089,29.7204,29.5934,29.5992,25200.0
2006-08-22 13:45:00,51.27,51.33,51.23,51.27,19500.0,29.5934,29.6281,29.5704,29.5934,19500.0
2006-08-22 13:50:00,51.27,51.31,51.16,51.23,49200.0,29.5934,29.6165,29.53,29.5704,49200.0
2006-08-22 13:55:00,51.25,51.3,51.16,51.24,27600.0,29.5819,29.6108,29.53,29.5761,27600.0
2006-08-22 14:00:00,51.24,51.37,51.23,51.33,35100.0,29.5761,29.6512,29.5704,29.6281,35100.0
2006-08-22 14:05:00,51.33,51.34,51.17,51.26,17400.0,29.6281,29.6338,29.5357,29.5877,17400.0
2006-08-22 14:10:00,51.28,51.32,51.2,51.32,17800.0,29.5992,29.6223,29.553,29.6223,17800.0
2006-08-22 14:15:00,51.29,51.4,51.15,51.38,24600.0,29.605,29.6685,29.5242,29.6569,24600.0
2006-08-22 14:20:00,51.39,51.4,51.28,51.31,22400.0,29.6627,29.6685,29.5992,29.6165,22400.0
2006-08-22 14:25:00,51.32,51.4,51.3,51.4,25600.0,29.6223,29.6685,29.6108,29.6685,25600.0
2006-08-22 14:30:00,51.4,51.56,51.37,51.5,65800.0,29.6685,29.7608,29.6512,29.7262,65800.0
2006-08-22 14:35:00,51.52,51.56,51.37,51.46,56000.0,29.7377,29.7608,29.6512,29.7031,56000.0
2006-08-22 14:40:00,51.48,51.54,51.43,51.47,29100.0,29.7147,29.7493,29.6858,29.7089,29100.0
2006-08-22 14:45:00,51.47,51.56,51.45,51.51,47100.0,29.7089,29.7608,29.6973,29.732,47100.0
2006-08-22 14:50:00,51.5,51.59,51.48,51.57,32900.0,29.7262,29.7781,29.7147,29.7666,32900.0
2006-08-22 14:55:00,51.57,51.72,51.56,51.7,54200.0,29.7666,29.8532,29.7608,29.8416,54200.0
2006-08-22 15:00:00,51.67,51.75,51.61,51.68,43600.0,29.8243,29.8705,29.7897,29.8301,43600.0
2006-08-22 15:05:00,51.69,51.76,51.66,51.72,39500.0,29.8359,29.8763,29.8186,29.8532,39500.0
2006-08-22 15:10:00,51.74,51.86,51.72,51.82,17600.0,29.8647,29.934,29.8532,29.9109,17600.0
2006-08-22 15:15:00,51.82,51.82,51.73,51.81,55000.0,29.9109,29.9109,29.859,29.9051,55000.0
2006-08-22 15:20:00,51.82,51.82,51.77,51.8,84100.0,29.9109,29.9109,29.882,29.8994,84100.0
2006-08-22 15:25:00,51.8,51.82,51.72,51.76,38300.0,29.8994,29.9109,29.8532,29.8763,38300.0
2006-08-22 15:30:00,51.76,51.82,51.73,51.82,20600.0,29.8763,29.9109,29.859,29.9109,20600.0
2006-08-22 15:35:00,51.82,51.82,51.77,51.82,26400.0,29.9109,29.9109,29.882,29.9109,26400.0
2006-08-22 15:40:00,51.82,51.83,51.72,51.75,30800.0,29.9109,29.9167,29.8532,29.8705,30800.0
2006-08-22 15:45:00,51.76,51.82,51.75,51.82,21800.0,29.8763,29.9109,29.8705,29.9109,21800.0
2006-08-22 15:50:00,51.82,51.82,51.75,51.8,32300.0,29.9109,29.9109,29.8705,29.8994,32300.0
2006-08-22 15:55:00,51.79,51.84,51.77,51.8,45400.0,29.8936,29.9225,29.882,29.8994,45400.0
2006-08-23 09:30:00,51.6,51.85,51.6,51.78,41900.0,29.7839,29.9282,29.7839,29.8878,41900.0
2006-08-23 09:35:00,51.8,52.0,51.8,51.9,37400.0,29.8994,30.0148,29.8994,29.9571,37400.0
2006-08-23 09:40:00,51.9,51.97,51.85,51.85,37900.0,29.9571,29.9975,29.9282,29.9282,37900.0
2006-08-23 09:45:00,51.8,51.87,51.63,51.75,41300.0,29.8994,29.9398,29.8012,29.8705,41300.0
2006-08-23 09:50:00,51.75,51.84,51.65,51.8,48200.0,29.8705,29.9225,29.8128,29.8994,48200.0
2006-08-23 09:55:00,51.84,51.9,51.65,51.69,50100.0,29.9225,29.9571,29.8128,29.8359,50100.0
2006-08-23 10:00:00,51.69,51.77,51.61,51.67,106400.0,29.8359,29.882,29.7897,29.8243,106400.0
2006-08-23 10:05:00,51.72,51.72,51.55,51.55,30600.0,29.8532,29.8532,29.7551,29.7551,30600.0
2006-08-23 10:10:00,51.55,51.7,51.45,51.54,62500.0,29.7551,29.8416,29.6973,29.7493,62500.0
2006-08-23 10:15:00,51.51,51.58,51.37,51.49,75300.0,29.732,29.7724,29.6512,29.7204,75300.0
2006-08-23 10:20:00,51.51,51.55,51.37,51.46,14200.0,29.732,29.7551,29.6512,29.7031,14200.0
2006-08-23 10:25:00,51.45,51.53,51.38,51.41,12200.0,29.6973,29.7435,29.6569,29.6743,12200.0
2006-08-23 10:30:00,51.37,51.51,51.32,51.46,96800.0,29.6512,29.732,29.6223,29.7031,96800.0
2006-08-23 10:35:00,51.46,51.46,51.32,51.32,14200.0,29.7031,29.7031,29.6223,29.6223,14200.0
2006-08-23 10:40:00,51.32,51.34,51.23,51.23,23700.0,29.6223,29.6338,29.5704,29.5704,23700.0
2006-08-23 10:45:00,51.22,51.33,51.16,51.16,30800.0,29.5646,29.6281,29.53,29.53,30800.0
2006-08-23 10:50:00,51.17,51.18,51.09,51.11,35500.0,29.5357,29.5415,29.4895,29.5011,35500.0
2006-08-23 10:55:00,51.09,51.09,50.76,50.8,42000.0,29.4895,29.4895,29.2991,29.3222,42000.0
2006-08-23 11:00:00,50.8,50.8,50.64,50.66,91400.0,29.3222,29.3222,29.2298,29.2413,91400.0
2006-08-23 11:05:00,50.66,50.66,50.57,50.57,81500.0,29.2413,29.2413,29.1894,29.1894,81500.0
2006-08-23 11:10:00,50.58,50.75,50.52,50.68,47000.0,29.1952,29.2933,29.1605,29.2529,47000.0
2006-08-23 11:15:00,50.68,50.78,50.58,50.58,29500.0,29.2529,29.3106,29.1952,29.1952,29500.0
2006-08-23 11:20:00,50.58,50.63,50.55,50.55,51400.0,29.1952,29.224,29.1779,29.1779,51400.0
2006-08-23 11:25:00,50.55,50.59,50.52,50.55,51100.0,29.1779,29.2009,29.1605,29.1779,51100.0
2006-08-23 11:30:00,50.59,50.6,50.55,50.57,14700.0,29.2009,29.2067,29.1779,29.1894,14700.0
2006-08-23 11:35:00,50.53,50.67,50.53,50.55,19100.0,29.1663,29.2471,29.1663,29.1779,19100.0
2006-08-23 11:40:00,50.56,50.68,50.55,50.68,27900.0,29.1836,29.2529,29.1779,29.2529,27900.0
2006-08-23 11:45:00,50.69,50.72,50.6,50.6,31700.0,29.2587,29.276,29.2067,29.2067,31700.0
2006-08-23 11:50:00,50.59,50.64,50.56,50.63,23600.0,29.2009,29.2298,29.1836,29.224,23600.0
2006-08-23 11:55:00,50.6,50.63,50.57,50.59,20200.0,29.2067,29.224,29.1894,29.2009,20200.0
2006-08-23 12:00:00,50.6,50.62,50.58,50.62,75700.0,29.2067,29.2183,29.1952,29.2183,75700.0
2006-08-23 12:05:00,50.62,50.81,50.62,50.71,53800.0,29.2183,29.3279,29.2183,29.2702,53800.0
2006-08-23 12:10:00,50.72,50.74,50.66,50.66,41500.0,29.276,29.2875,29.2413,29.2413,41500.0
2006-08-23 12:15:00,50.66,50.68,50.61,50.66,34500.0,29.2413,29.2529,29.2125,29.2413,34500.0
2006-08-23 12:20:00,50.65,50.7,50.6,50.7,51100.0,29.2356,29.2644,29.2067,29.2644,51100.0
2006-08-23 12:25:00,50.71,50.73,50.64,50.69,20000.0,29.2702,29.2818,29.2298,29.2587,20000.0
2006-08-23 12:30:00,50.69,50.7,50.66,50.7,12200.0,29.2587,29.2644,29.2413,29.2644,12200.0
2006-08-23 12:35:00,50.7,50.71,50.63,50.71,17600.0,29.2644,29.2702,29.224,29.2702,17600.0
2006-08-23 12:40:00,50.72,50.72,50.61,50.66,9600.0,29.276,29.276,29.2125,29.2413,9600.0
2006-08-23 12:45:00,50.65,50.65,50.6,50.64,5200.0,29.2356,29.2356,29.2067,29.2298,5200.0
2006-08-23 12:50:00,50.63,50.72,50.63,50.67,17000.0,29.224,29.276,29.224,29.2471,17000.0
2006-08-23 12:55:00,50.67,50.71,50.62,50.64,7600.0,29.2471,29.2702,29.2183,29.2298,7600.0
2006-08-23 13:00:00,50.66,50.71,50.65,50.68,9700.0,29.2413,29.2702,29.2356,29.2529,9700.0
2006-08-23 13:05:00,50.65,50.65,50.57,50.63,20300.0,29.2356,29.2356,29.1894,29.224,20300.0
2006-08-23 13:10:00,50.59,50.77,50.58,50.77,29000.0,29.2009,29.3048,29.1952,29.3048,29000.0
2006-08-23 13:15:00,50.77,50.77,50.69,50.76,16500.0,29.3048,29.3048,29.2587,29.2991,16500.0
2006-08-23 13:20:00,50.76,50.8,50.71,50.74,27600.0,29.2991,29.3222,29.2702,29.2875,27600.0
2006-08-23 13:25:00,50.75,50.79,50.7,50.77,40800.0,29.2933,29.3164,29.2644,29.3048,40800.0
2006-08-23 13:30:00,50.76,50.8,50.74,50.75,15500.0,29.2991,29.3222,29.2875,29.2933,15500.0
2006-08-23 13:35:00,50.75,50.82,50.75,50.76,32200.0,29.2933,29.3337,29.2933,29.2991,32200.0
2006-08-23 13:40:00,50.73,50.81,50.69,50.73,50800.0,29.2818,29.3279,29.2587,29.2818,50800.0
2006-08-23 13:45:00,50.73,50.77,50.64,50.66,13000.0,29.2818,29.3048,29.2298,29.2413,13000.0
2006-08-23 13:50:00,50.65,50.68,50.62,50.68,10200.0,29.2356,29.2529,29.2183,29.2529,10200.0
2006-08-23 13:55:00,50.7,50.78,50.68,50.77,22700.0,29.2644,29.3106,29.2529,29.3048,22700.0
2006-08-23 14:00:00,50.78,50.8,50.75,50.78,14000.0,29.3106,29.3222,29.2933,29.3106,14000.0
2006-08-23 14:05:00,50.76,50.79,50.74,50.76,18300.0,29.2991,29.3164,29.2875,29.2991,18300.0
2006-08-23 14:10:00,50.76,50.78,50.72,50.73,35600.0,29.2991,29.3106,29.276,29.2818,35600.0
2006-08-23 14:15:00,50.72,50.72,50.62,50.68,37300.0,29.276,29.276,29.2183,29.2529,37300.0
2006-08-23 14:20:00,50.68,50.72,50.67,50.7,12000.0,29.2529,29.276,29.2471,29.2644,12000.0
2006-08-23 14:25:00,50.69,50.73,50.64,50.69,14600.0,29.2587,29.2818,29.2298,29.2587,14600.0
2006-08-23 14:30:00,50.69,50.78,50.63,50.78,14200.0,29.2587,29.3106,29.224,29.3106,14200.0
2006-08-23 14:35:00,50.78,50.81,50.7,50.7,8500.0,29.3106,29.3279,29.2644,29.2644,8500.0
2006-08-23 14:40:00,50.7,50.7,50.61,50.61,28700.0,29.2644,29.2644,29.2125,29.2125,28700.0
2006-08-23 14:45:00,50.6,50.63,50.55,50.6,56300.0,29.2067,29.224,29.1779,29.2067,56300.0
2006-08-23 14:50:00,50.56,50.64,50.53,50.53,55200.0,29.1836,29.2298,29.1663,29.1663,55200.0
2006-08-23 14:55:00,50.54,50.54,50.25,50.31,69600.0,29.1721,29.1721,29.0047,29.0393,69600.0
2006-08-23 15:00:00,50.26,50.32,50.21,50.26,60700.0,29.0105,29.0451,28.9816,29.0105,60700.0
2006-08-23 15:05:00,50.26,50.29,50.14,50.15,131100.0,29.0105,29.0278,28.9412,28.947,131100.0
2006-08-23 15:10:00,50.14,50.2,50.1,50.12,53600.0,28.9412,28.9758,28.9181,28.9297,53600.0
2006-08-23 15:15:00,50.12,50.31,50.12,50.31,44500.0,28.9297,29.0393,28.9297,29.0393,44500.0
2006-08-23 15:20:00,50.31,50.36,50.22,50.22,27800.0,29.0393,29.0682,28.9874,28.9874,27800.0
2006-08-23 15:25:00,50.24,50.29,50.21,50.24,17000.0,28.9989,29.0278,28.9816,28.9989,17000.0
2006-08-23 15:30:00,50.24,50.33,50.15,50.27,51300.0,28.9989,29.0509,28.947,29.0162,51300.0
2006-08-23 15:35:00,50.3,50.31,50.21,50.3,88500.0,29.0336,29.0393,28.9816,29.0336,88500.0
2006-08-23 15:40:00,50.32,50.38,50.16,50.19,118700.0,29.0451,29.0797,28.9527,28.9701,118700.0
2006-08-23 15:45:00,50.19,50.35,50.15,50.25,137100.0,28.9701,29.0624,28.947,29.0047,137100.0
2006-08-23 15:50:00,50.26,50.3,50.13,50.16,159600.0,29.0105,29.0336,28.9354,28.9527,159600.0
2006-08-23 15:55:00,50.17,50.3,50.14,50.23,120700.0,28.9585,29.0336,28.9412,28.9931,120700.0
2006-08-24 09:30:00,50.2,50.45,50.1,50.35,54800.0,28.9758,29.1201,28.9181,29.0624,54800.0
2006-08-24 09:35:00,50.31,50.4,50.19,50.4,68600.0,29.0393,29.0913,28.9701,29.0913,68600.0
2006-08-24 09:40:00,50.4,50.41,50.13,50.22,36400.0,29.0913,29.097,28.9354,28.9874,36400.0
2006-08-24 09:45:00,50.23,50.23,50.01,50.05,62100.0,28.9931,28.9931,28.8662,28.8892,62100.0
2006-08-24 09:50:00,50.03,50.2,49.8,50.05,131000.0,28.8777,28.9758,28.7449,28.8892,131000.0
2006-08-24 09:55:00,50.05,50.09,49.93,49.94,70600.0,28.8892,28.9123,28.82,28.8258,70600.0
2006-08-24 10:00:00,49.91,49.91,49.59,49.68,93500.0,28.8084,28.8084,28.6237,28.6757,93500.0
2006-08-24 10:05:00,49.68,49.69,49.48,49.58,130400.0,28.6757,28.6815,28.5602,28.618,130400.0
2006-08-24 10:10:00,49.57,49.67,49.5,49.5,95900.0,28.6122,28.6699,28.5718,28.5718,95900.0
2006-08-24 10:15:00,49.49,49.6,49.43,49.6,53100.0,28.566,28.6295,28.5314,28.6295,53100.0
2006-08-24 10:20:00,49.58,49.6,49.45,49.5,38500.0,28.618,28.6295,28.5429,28.5718,38500.0
2006-08-24 10:25:00,49.5,49.6,49.4,49.47,54300.0,28.5718,28.6295,28.5141,28.5545,54300.0
2006-08-24 10:30:00,49.45,49.57,49.42,49.55,43300.0,28.5429,28.6122,28.5256,28.6006,43300.0
2006-08-24 10:35:00,49.53,49.55,49.27,49.32,67000.0,28.5891,28.6006,28.439,28.4679,67000.0
2006-08-24 10:40:00,49.32,49.32,49.15,49.22,95300.0,28.4679,28.4679,28.3698,28.4102,95300.0
2006-08-24 10:45:00,49.22,49.35,49.2,49.32,39500.0,28.4102,28.4852,28.3986,28.4679,39500.0
2006-08-24 10:50:00,49.33,49.38,49.26,49.38,41100.0,28.4737,28.5025,28.4333,28.5025,41100.0
2006-08-24 10:55:00,49.38,49.41,49.27,49.28,39500.0,28.5025,28.5198,28.439,28.4448,39500.0
2006-08-24 11:00:00,49.31,49.32,49.23,49.32,45400.0,28.4621,28.4679,28.4159,28.4679,45400.0
2006-08-24 11:05:00,49.31,49.4,49.26,49.27,45800.0,28.4621,28.5141,28.4333,28.439,45800.0
2006-08-24 11:10:00,49.27,49.35,49.21,49.25,36400.0,28.439,28.4852,28.4044,28.4275,36400.0
2006-08-24 11:15:00,49.25,49.26,49.11,49.12,39300.0,28.4275,28.4333,28.3467,28.3524,39300.0
2006-08-24 11:20:00,49.13,49.19,49.1,49.15,31400.0,28.3582,28.3929,28.3409,28.3698,31400.0
2006-08-24 11:25:00,49.15,49.19,49.11,49.14,28200.0,28.3698,28.3929,28.3467,28.364,28200.0
2006-08-24 11:30:00,49.14,49.19,49.1,49.12,52900.0,28.364,28.3929,28.3409,28.3524,52900.0
2006-08-24 11:35:00,49.11,49.2,49.09,49.17,44000.0,28.3467,28.3986,28.3351,28.3813,44000.0
2006-08-24 11:40:00,49.17,49.17,49.04,49.06,20800.0,28.3813,28.3813,28.3063,28.3178,20800.0
2006-08-24 11:45:00,49.05,49.14,49.0,49.14,43900.0,28.312,28.364,28.2832,28.364,43900.0
2006-08-24 11:50:00,49.14,49.14,49.06,49.08,73000.0,28.364,28.364,28.3178,28.3294,73000.0
2006-08-24 11:55:00,49.1,49.11,49.04,49.07,12000.0,28.3409,28.3467,28.3063,28.3236,12000.0
2006-08-24 12:00:00,49.07,49.11,49.02,49.1,27300.0,28.3236,28.3467,28.2947,28.3409,27300.0
2006-08-24 12:05:00,49.1,49.17,49.09,49.12,85400.0,28.3409,28.3813,28.3351,28.3524,85400.0
2006-08-24 12:10:00,49.12,49.13,49.08,49.12,19900.0,28.3524,28.3582,28.3294,28.3524,19900.0
2006-08-24 12:15:00,49.12,49.13,49.06,49.07,39400.0,28.3524,28.3582,28.3178,28.3236,39400.0
2006-08-24 12:20:00,49.08,49.12,49.06,49.11,50400.0,28.3294,28.3524,28.3178,28.3467,50400.0
2006-08-24 12:25:00,49.1,49.13,49.03,49.07,45000.0,28.3409,28.3582,28.3005,28.3236,45000.0
2006-08-24 12:30:00,49.06,49.11,49.04,49.1,34300.0,28.3178,28.3467,28.3063,28.3409,34300.0
2006-08-24 12:35:00,49.1,49.16,49.05,49.16,89000.0,28.3409,28.3755,28.312,28.3755,89000.0
2006-08-24 12:40:00,49.16,49.21,49.15,49.19,25800.0,28.3755,28.4044,28.3698,28.3929,25800.0
2006-08-24 12:45:00,49.19,49.25,49.17,49.22,37000.0,28.3929,28.4275,28.3813,28.4102,37000.0
2006-08-24 12:50:00,49.22,49.22,49.19,49.2,34800.0,28.4102,28.4102,28.3929,28.3986,34800.0
2006-08-24 12:55:00,49.2,49.25,49.14,49.23,26300.0,28.3986,28.4275,28.364,28.4159,26300.0
2006-08-24 13:00:00,49.21,49.23,49.11,49.12,24400.0,28.4044,28.4159,28.3467,28.3524,24400.0
2006-08-24 13:05:00,49.13,49.18,49.11,49.13,22300.0,28.3582,28.3871,28.3467,28.3582,22300.0
2006-08-24 13:10:00,49.14,49.24,49.12,49.22,27400.0,28.364,28.4217,28.3524,28.4102,27400.0
2006-08-24 13:15:00,49.24,49.25,49.12,49.15,19400.0,28.4217,28.4275,28.3524,28.3698,19400.0
2006-08-24 13:20:00,49.17,49.3,49.14,49.27,24000.0,28.3813,28.4563,28.364,28.439,24000.0
2006-08-24 13:25:00,49.23,49.3,49.23,49.27,29800.0,28.4159,28.4563,28.4159,28.439,29800.0
2006-08-24 13:30:00,49.27,49.42,49.27,49.39,33600.0,28.439,28.5256,28.439,28.5083,33600.0
2006-08-24 13:35:00,49.39,49.41,49.34,49.35,29900.0,28.5083,28.5198,28.4794,28.4852,29900.0
2006-08-24 13:40:00,49.35,49.4,49.35,49.35,20700.0,28.4852,28.5141,28.4852,28.4852,20700.0
2006-08-24 13:45:00,49.35,49.37,49.3,49.34,42800.0,28.4852,28.4967,28.4563,28.4794,42800.0
2006-08-24 13:50:00,49.34,49.37,49.32,49.36,20100.0,28.4794,28.4967,28.4679,28.491,20100.0
2006-08-24 13:55:00,49.36,49.48,49.36,49.47,36500.0,28.491,28.5602,28.491,28.5545,36500.0
2006-08-24 14:00:00,49.48,49.55,49.46,49.53,32600.0,28.5602,28.6006,28.5487,28.5891,32600.0
2006-08-24 14:05:00,49.53,49.6,49.51,49.6,50700.0,28.5891,28.6295,28.5776,28.6295,50700.0
2006-08-24 14:10:00,49.58,49.68,49.58,49.63,47800.0,28.618,28.6757,28.618,28.6468,47800.0
2006-08-24 14:15:00,49.63,49.66,49.53,49.54,42000.0,28.6468,28.6641,28.5891,28.5949,42000.0
2006-08-24 14:20:00,49.56,49.62,49.5,49.61,27300.0,28.6064,28.6411,28.5718,28.6353,27300.0
2006-08-24 14:25:00,49.62,49.63,49.49,49.49,13600.0,28.6411,28.6468,28.566,28.566,13600.0
2006-08-24 14:30:00,49.5,49.62,49.49,49.62,32500.0,28.5718,28.6411,28.566,28.6411,32500.0
2006-08-24 14:35:00,49.63,49.72,49.62,49.7,70800.0,28.6468,28.6988,28.6411,28.6872,70800.0
2006-08-24 14:40:00,49.73,49.75,49.62,49.62,41600.0,28.7045,28.7161,28.6411,28.6411,41600.0
2006-08-24 14:45:00,49.65,49.66,49.58,49.58,66500.0,28.6584,28.6641,28.618,28.618,66500.0
2006-08-24 14:50:00,49.61,49.63,49.57,49.61,38800.0,28.6353,28.6468,28.6122,28.6353,38800.0
2006-08-24 14:55:00,49.62,49.67,49.6,49.63,37800.0,28.6411,28.6699,28.6295,28.6468,37800.0
2006-08-24 15:00:00,49.63,49.67,49.55,49.64,32400.0,28.6468,28.6699,28.6006,28.6526,32400.0
2006-08-24 15:05:00,49.61,49.69,49.59,49.69,26000.0,28.6353,28.6815,28.6237,28.6815,26000.0
2006-08-24 15:10:00,49.67,49.68,49.6,49.65,25500.0,28.6699,28.6757,28.6295,28.6584,25500.0
2006-08-24 15:15:00,49.64,49.68,49.49,49.5,25600.0,28.6526,28.6757,28.566,28.5718,25600.0
2006-08-24 15:20:00,49.49,49.49,49.45,49.49,26700.0,28.566,28.566,28.5429,28.566,26700.0
2006-08-24 15:25:00,49.49,49.66,49.48,49.65,37400.0,28.566,28.6641,28.5602,28.6584,37400.0
2006-08-24 15:30:00,49.66,49.67,49.59,49.66,62700.0,28.6641,28.6699,28.6237,28.6641,62700.0
2006-08-24 15:35:00,49.66,49.72,49.65,49.7,31600.0,28.6641,28.6988,28.6584,28.6872,31600.0
2006-08-24 15:40:00,49.7,49.7,49.56,49.61,38100.0,28.6872,28.6872,28.6064,28.6353,38100.0
2006-08-24 15:45:00,49.61,49.72,49.61,49.68,41800.0,28.6353,28.6988,28.6353,28.6757,41800.0
2006-08-24 15:50:00,49.67,49.69,49.63,49.64,42800.0,28.6699,28.6815,28.6468,28.6526,42800.0
2006-08-24 15:55:00,49.64,49.7,49.6,49.67,51500.0,28.6526,28.6872,28.6295,28.6699,51500.0
2006-08-25 09:30:00,49.6,49.83,49.4,49.71,38100.0,28.6295,28.7623,28.5141,28.693,38100.0
2006-08-25 09:35:00,49.71,50.12,49.71,49.8,24200.0,28.693,28.9297,28.693,28.7449,24200.0
2006-08-25 09:40:00,49.73,50.12,49.68,49.96,39200.0,28.7045,28.9297,28.6757,28.8373,39200.0
2006-08-25 09:45:00,49.97,50.08,49.86,50.06,46700.0,28.8431,28.9066,28.7796,28.895,46700.0
2006-08-25 09:50:00,50.09,50.2,50.02,50.11,56100.0,28.9123,28.9758,28.8719,28.9239,56100.0
2006-08-25 09:55:00,50.16,50.45,50.16,50.16,63400.0,28.9527,29.1201,28.9527,28.9527,63400.0
2006-08-25 10:00:00,50.13,50.27,49.99,50.11,124900.0,28.9354,29.0162,28.8546,28.9239,124900.0
2006-08-25 10:05:00,50.06,50.33,50.05,50.24,73500.0,28.895,29.0509,28.8892,28.9989,73500.0
2006-08-25 10:10:00,50.29,50.38,50.2,50.34,46900.0,29.0278,29.0797,28.9758,29.0566,46900.0
2006-08-25 10:15:00,50.32,50.45,50.18,50.23,70000.0,29.0451,29.1201,28.9643,28.9931,70000.0
2006-08-25 10:20:00,50.23,50.31,50.2,50.31,48000.0,28.9931,29.0393,28.9758,29.0393,48000.0
2006-08-25 10:25:00,50.31,50.32,50.17,50.24,47500.0,29.0393,29.0451,28.9585,28.9989,47500.0
2006-08-25 10:30:00,50.25,50.28,50.15,50.16,21600.0,29.0047,29.022,28.947,28.9527,21600.0
2006-08-25 10:35:00,50.17,50.21,50.04,50.13,35200.0,28.9585,28.9816,28.8835,28.9354,35200.0
2006-08-25 10:40:00,50.14,50.21,50.08,50.18,20400.0,28.9412,28.9816,28.9066,28.9643,20400.0
2006-08-25 10:45:00,50.18,50.2,50.12,50.14,18400.0,28.9643,28.9758,28.9297,28.9412,18400.0
2006-08-25 10:50:00,50.13,50.2,50.08,50.13,20800.0,28.9354,28.9758,28.9066,28.9354,20800.0
2006-08-25 10:55:00,50.12,50.16,49.92,49.97,30400.0,28.9297,28.9527,28.8142,28.8431,30400.0
2006-08-25 11:00:00,49.95,49.96,49.87,49.91,26900.0,28.8315,28.8373,28.7854,28.8084,26900.0
2006-08-25 11:05:00,49.89,49.9,49.8,49.9,22300.0,28.7969,28.8027,28.7449,28.8027,22300.0
2006-08-25 11:10:00,49.89,49.97,49.8,49.97,40600.0,28.7969,28.8431,28.7449,28.8431,40600.0
2006-08-25 11:15:00,49.96,50.03,49.94,49.96,34300.0,28.8373,28.8777,28.8258,28.8373,34300.0
2006-08-25 11:20:00,49.96,50.05,49.93,50.03,22100.0,28.8373,28.8892,28.82,28.8777,22100.0
2006-08-25 11:25:00,50.03,50.04,49.97,49.97,10100.0,28.8777,28.8835,28.8431,28.8431,10100.0
2006-08-25 11:30:00,49.97,49.97,49.75,49.83,23900.0,28.8431,28.8431,28.7161,28.7623,23900.0
2006-08-25 11:35:00,49.9,49.9,49.7,49.72,37400.0,28.8027,28.8027,28.6872,28.6988,37400.0
2006-08-25 11:40:00,49.72,49.86,49.71,49.79,18800.0,28.6988,28.7796,28.693,28.7392,18800.0
2006-08-25 11:45:00,49.79,49.81,49.7,49.77,13600.0,28.7392,28.7507,28.6872,28.7276,13600.0
2006-08-25 11:50:00,49.77,49.95,49.75,49.93,24600.0,28.7276,28.8315,28.7161,28.82,24600.0
2006-08-25 11:55:00,49.93,49.97,49.85,49.85,13900.0,28.82,28.8431,28.7738,28.7738,13900.0
2006-08-25 12:00:00,49.83,49.84,49.67,49.67,7700.0,28.7623,28.768,28.6699,28.6699,7700.0
2006-08-25 12:05:00,49.68,49.74,49.6,49.67,29200.0,28.6757,28.7103,28.6295,28.6699,29200.0
2006-08-25 12:10:00,49.65,49.72,49.6,49.72,12100.0,28.6584,28.6988,28.6295,28.6988,12100.0
2006-08-25 12:15:00,49.72,49.73,49.64,49.64,18900.0,28.6988,28.7045,28.6526,28.6526,18900.0
2006-08-25 12:20:00,49.65,49.66,49.57,49.59,8100.0,28.6584,28.6641,28.6122,28.6237,8100.0
2006-08-25 12:25:00,49.62,49.64,49.57,49.57,7200.0,28.6411,28.6526,28.6122,28.6122,7200.0
2006-08-25 12:30:00,49.57,49.69,49.57,49.63,16000.0,28.6122,28.6815,28.6122,28.6468,16000.0
2006-08-25 12:35:00,49.65,49.65,49.56,49.57,8900.0,28.6584,28.6584,28.6064,28.6122,8900.0
2006-08-25 12:40:00,49.57,49.62,49.56,49.58,9500.0,28.6122,28.6411,28.6064,28.618,9500.0
2006-08-25 12:45:00,49.57,49.58,49.52,49.55,10600.0,28.6122,28.618,28.5833,28.6006,10600.0
2006-08-25 12:50:00,49.56,49.6,49.54,49.54,8300.0,28.6064,28.6295,28.5949,28.5949,8300.0
2006-08-25 12:55:00,49.54,49.59,49.52,49.55,13600.0,28.5949,28.6237,28.5833,28.6006,13600.0
2006-08-25 13:00:00,49.55,49.58,49.51,49.51,27500.0,28.6006,28.618,28.5776,28.5776,27500.0
2006-08-25 13:05:00,49.51,49.58,49.51,49.58,20400.0,28.5776,28.618,28.5776,28.618,20400.0
2006-08-25 13:10:00,49.57,49.64,49.53,49.54,41600.0,28.6122,28.6526,28.5891,28.5949,41600.0
2006-08-25 13:15:00,49.54,49.58,49.54,49.58,6600.0,28.5949,28.618,28.5949,28.618,6600.0
2006-08-25 13:20:00,49.58,49.6,49.52,49.55,10200.0,28.618,28.6295,28.5833,28.6006,10200.0
2006-08-25 13:25:00,49.54,49.6,49.52,49.52,18100.0,28.5949,28.6295,28.5833,28.5833,18100.0
2006-08-25 13:30:00,49.52,49.59,49.5,49.58,73500.0,28.5833,28.6237,28.5718,28.618,73500.0
2006-08-25 13:35:00,49.58,49.63,49.52,49.53,11900.0,28.618,28.6468,28.5833,28.5891,11900.0
2006-08-25 13:40:00,49.54,49.57,49.53,49.55,9200.0,28.5949,28.6122,28.5891,28.6006,9200.0
2006-08-25 13:45:00,49.55,49.58,49.53,49.57,14000.0,28.6006,28.618,28.5891,28.6122,14000.0
2006-08-25 13:50:00,49.57,49.6,49.56,49.59,19400.0,28.6122,28.6295,28.6064,28.6237,19400.0
2006-08-25 13:55:00,49.59,49.59,49.52,49.55,24300.0,28.6237,28.6237,28.5833,28.6006,24300.0
2006-08-25 14:00:00,49.55,49.58,49.53,49.57,29200.0,28.6006,28.618,28.5891,28.6122,29200.0
2006-08-25 14:05:00,49.57,49.57,49.53,49.53,15200.0,28.6122,28.6122,28.5891,28.5891,15200.0
2006-08-25 14:10:00,49.53,49.55,49.52,49.53,5900.0,28.5891,28.6006,28.5833,28.5891,5900.0
2006-08-25 14:15:00,49.53,49.58,49.52,49.54,29700.0,28.5891,28.618,28.5833,28.5949,29700.0
2006-08-25 14:20:00,49.53,49.6,49.53,49.59,26900.0,28.5891,28.6295,28.5891,28.6237,26900.0
2006-08-25 14:25:00,49.59,49.59,49.55,49.58,19600.0,28.6237,28.6237,28.6006,28.618,19600.0
2006-08-25 14:30:00,49.59,49.62,49.56,49.58,32300.0,28.6237,28.6411,28.6064,28.618,32300.0
2006-08-25 14:35:00,49.58,49.6,49.55,49.57,40600.0,28.618,28.6295,28.6006,28.6122,40600.0
2006-08-25 14:40:00,49.57,49.58,49.51,49.51,25400.0,28.6122,28.618,28.5776,28.5776,25400.0
2006-08-25 14:45:00,49.51,49.55,49.51,49.54,22900.0,28.5776,28.6006,28.5776,28.5949,22900.0
2006-08-25 14:50:00,49.53,49.56,49.51,49.56,18800.0,28.5891,28.6064,28.5776,28.6064,18800.0
2006-08-25 14:55:00,49.54,49.65,49.54,49.65,20100.0,28.5949,28.6584,28.5949,28.6584,20100.0
2006-08-25 15:00:00,49.65,49.85,49.63,49.75,28900.0,28.6584,28.7738,28.6468,28.7161,28900.0
2006-08-25 15:05:00,49.75,49.76,49.58,49.64,24600.0,28.7161,28.7219,28.618,28.6526,24600.0
2006-08-25 15:10:00,49.64,49.7,49.63,49.7,28700.0,28.6526,28.6872,28.6468,28.6872,28700.0
2006-08-25 15:15:00,49.69,49.71,49.65,49.65,10100.0,28.6815,28.693,28.6584,28.6584,10100.0
2006-08-25 15:20:00,49.66,49.73,49.65,49.72,21500.0,28.6641,28.7045,28.6584,28.6988,21500.0
2006-08-25 15:25:00,49.71,49.72,49.65,49.65,35700.0,28.693,28.6988,28.6584,28.6584,35700.0
2006-08-25 15:30:00,49.65,49.7,49.65,49.69,39900.0,28.6584,28.6872,28.6584,28.6815,39900.0
2006-08-25 15:35:00,49.69,49.72,49.65,49.65,18500.0,28.6815,28.6988,28.6584,28.6584,18500.0
2006-08-25 15:40:00,49.65,49.66,49.56,49.57,45400.0,28.6584,28.6641,28.6064,28.6122,45400.0
2006-08-25 15:45:00,49.56,49.63,49.55,49.59,24100.0,28.6064,28.6468,28.6006,28.6237,24100.0
2006-08-25 15:50:00,49.59,49.59,49.5,49.53,67900.0,28.6237,28.6237,28.5718,28.5891,67900.0
2006-08-25 15:55:00,49.53,49.56,49.5,49.52,99700.0,28.5891,28.6064,28.5718,28.5833,99700.0
2006-08-28 09:30:00,48.7,48.72,48.66,48.66,55200.0,28.11,28.1216,28.0869,28.0869,55200.0
2006-08-28 09:35:00,48.66,48.74,48.46,48.53,147100.0,28.0869,28.1331,27.9715,28.0119,147100.0
2006-08-28 09:40:00,48.56,48.75,48.5,48.59,97900.0,28.0292,28.1389,27.9946,28.0465,97900.0
2006-08-28 09:45:00,48.58,48.58,48.5,48.51,124300.0,28.0408,28.0408,27.9946,28.0003,124300.0
2006-08-28 09:50:00,48.51,48.56,48.49,48.53,133300.0,28.0003,28.0292,27.9888,28.0119,133300.0
2006-08-28 09:55:00,48.54,48.71,48.51,48.63,96600.0,28.0177,28.1158,28.0003,28.0696,96600.0
2006-08-28 10:00:00,48.65,48.99,48.65,48.99,83200.0,28.0812,28.2774,28.0812,28.2774,83200.0
2006-08-28 10:05:00,48.99,49.12,48.95,49.08,47200.0,28.2774,28.3524,28.2543,28.3294,47200.0
2006-08-28 10:10:00,49.09,49.29,49.08,49.22,56300.0,28.3351,28.4506,28.3294,28.4102,56300.0
2006-08-28 10:15:00,49.22,49.35,49.14,49.2,59000.0,28.4102,28.4852,28.364,28.3986,59000.0
2006-08-28 10:20:00,49.23,49.48,49.15,49.46,33200.0,28.4159,28.5602,28.3698,28.5487,33200.0
2006-08-28 10:25:00,49.47,49.7,49.45,49.69,57500.0,28.5545,28.6872,28.5429,28.6815,57500.0
2006-08-28 10:30:00,49.66,49.66,49.4,49.45,47400.0,28.6641,28.6641,28.5141,28.5429,47400.0
2006-08-28 10:35:00,49.45,49.68,49.44,49.6,41500.0,28.5429,28.6757,28.5372,28.6295,41500.0
2006-08-28 10:40:00,49.61,49.69,49.55,49.6,16000.0,28.6353,28.6815,28.6006,28.6295,16000.0
2006-08-28 10:45:00,49.62,49.63,49.48,49.54,35200.0,28.6411,28.6468,28.5602,28.5949,35200.0
2006-08-28 10:50:00,49.56,49.57,49.5,49.52,30300.0,28.6064,28.6122,28.5718,28.5833,30300.0
2006-08-28 10:55:00,49.53,49.68,49.52,49.68,27200.0,28.5891,28.6757,28.5833,28.6757,27200.0
2006-08-28 11:00:00,49.68,49.72,49.58,49.66,51000.0,28.6757,28.6988,28.618,28.6641,51000.0
2006-08-28 11:05:00,49.65,49.67,49.6,49.62,15900.0,28.6584,28.6699,28.6295,28.6411,15900.0
2006-08-28 11:10:00,49.61,49.65,49.6,49.61,30300.0,28.6353,28.6584,28.6295,28.6353,30300.0
2006-08-28 11:15:00,49.61,49.72,49.6,49.69,25700.0,28.6353,28.6988,28.6295,28.6815,25700.0
2006-08-28 11:20:00,49.69,49.74,49.69,49.7,29900.0,28.6815,28.7103,28.6815,28.6872,29900.0
2006-08-28 11:25:00,49.72,49.77,49.68,49.7,48100.0,28.6988,28.7276,28.6757,28.6872,48100.0
2006-08-28 11:30:00,49.69,49.7,49.63,49.65,55000.0,28.6815,28.6872,28.6468,28.6584,55000.0
2006-08-28 11:35:00,49.66,49.66,49.64,49.65,50300.0,28.6641,28.6641,28.6526,28.6584,50300.0
2006-08-28 11:40:00,49.65,49.65,49.59,49.6,68300.0,28.6584,28.6584,28.6237,28.6295,68300.0
2006-08-28 11:45:00,49.6,49.64,49.54,49.59,29300.0,28.6295,28.6526,28.5949,28.6237,29300.0
2006-08-28 11:50:00,49.61,49.65,49.56,49.62,27700.0,28.6353,28.6584,28.6064,28.6411,27700.0
2006-08-28 11:55:00,49.63,49.71,49.61,49.7,25400.0,28.6468,28.693,28.6353,28.6872,25400.0
2006-08-28 12:00:00,49.69,49.7,49.62,49.65,50100.0,28.6815,28.6872,28.6411,28.6584,50100.0
2006-08-28 12:05:00,49.65,49.65,49.54,49.58,27800.0,28.6584,28.6584,28.5949,28.618,27800.0
2006-08-28 12:10:00,49.57,49.6,49.55,49.56,23900.0,28.6122,28.6295,28.6006,28.6064,23900.0
2006-08-28 12:15:00,49.55,49.55,49.5,49.5,43600.0,28.6006,28.6006,28.5718,28.5718,43600.0
2006-08-28 12:20:00,49.5,49.56,49.5,49.56,29100.0,28.5718,28.6064,28.5718,28.6064,29100.0
2006-08-28 12:25:00,49.56,49.56,49.45,49.46,66700.0,28.6064,28.6064,28.5429,28.5487,66700.0
2006-08-28 12:30:00,49.45,49.57,49.45,49.56,40800.0,28.5429,28.6122,28.5429,28.6064,40800.0
2006-08-28 12:35:00,49.55,49.6,49.53,49.6,11200.0,28.6006,28.6295,28.5891,28.6295,11200.0
2006-08-28 12:40:00,49.6,49.62,49.53,49.54,36100.0,28.6295,28.6411,28.5891,28.5949,36100.0
2006-08-28 12:45:00,49.55,49.6,49.52,49.56,16000.0,28.6006,28.6295,28.5833,28.6064,16000.0
2006-08-28 12:50:00,49.56,49.59,49.51,49.57,15600.0,28.6064,28.6237,28.5776,28.6122,15600.0
2006-08-28 12:55:00,49.57,49.63,49.57,49.62,7000.0,28.6122,28.6468,28.6122,28.6411,7000.0
2006-08-28 13:00:00,49.63,49.63,49.55,49.56,9200.0,28.6468,28.6468,28.6006,28.6064,9200.0
2006-08-28 13:05:00,49.56,49.63,49.55,49.62,33900.0,28.6064,28.6468,28.6006,28.6411,33900.0
2006-08-28 13:10:00,49.62,49.69,49.62,49.64,13600.0,28.6411,28.6815,28.6411,28.6526,13600.0
2006-08-28 13:15:00,49.64,49.69,49.63,49.63,8700.0,28.6526,28.6815,28.6468,28.6468,8700.0
2006-08-28 13:20:00,49.65,49.7,49.6,49.69,23200.0,28.6584,28.6872,28.6295,28.6815,23200.0
2006-08-28 13:25:00,49.69,49.74,49.66,49.74,14900.0,28.6815,28.7103,28.6641,28.7103,14900.0
2006-08-28 13:30:00,49.75,49.78,49.74,49.74,34900.0,28.7161,28.7334,28.7103,28.7103,34900.0
2006-08-28 13:35:00,49.74,49.79,49.73,49.79,15300.0,28.7103,28.7392,28.7045,28.7392,15300.0
2006-08-28 13:40:00,49.79,49.8,49.72,49.75,34000.0,28.7392,28.7449,28.6988,28.7161,34000.0
2006-08-28 13:45:00,49.76,49.92,49.75,49.9,45300.0,28.7219,28.8142,28.7161,28.8027,45300.0
2006-08-28 13:50:00,49.91,50.04,49.91,50.04,78500.0,28.8084,28.8835,28.8084,28.8835,78500.0
2006-08-28 13:55:00,50.04,50.07,49.97,50.05,57900.0,28.8835,28.9008,28.8431,28.8892,57900.0
2006-08-28 14:00:00,50.03,50.05,49.95,49.95,53200.0,28.8777,28.8892,28.8315,28.8315,53200.0
2006-08-28 14:05:00,49.97,50.03,49.92,50.03,30400.0,28.8431,28.8777,28.8142,28.8777,30400.0
2006-08-28 14:10:00,50.02,50.1,50.02,50.07,15600.0,28.8719,28.9181,28.8719,28.9008,15600.0
2006-08-28 14:15:00,50.07,50.1,49.99,50.0,34800.0,28.9008,28.9181,28.8546,28.8604,34800.0
2006-08-28 14:20:00,50.0,50.07,49.98,50.07,21400.0,28.8604,28.9008,28.8488,28.9008,21400.0
2006-08-28 14:25:00,50.06,50.09,49.98,50.0,10600.0,28.895,28.9123,28.8488,28.8604,10600.0
2006-08-28 14:30:00,50.0,50.03,49.91,49.92,16500.0,28.8604,28.8777,28.8084,28.8142,16500.0
2006-08-28 14:35:00,49.9,49.99,49.9,49.99,20700.0,28.8027,28.8546,28.8027,28.8546,20700.0
2006-08-28 14:40:00,50.0,50.03,49.95,49.95,13000.0,28.8604,28.8777,28.8315,28.8315,13000.0
2006-08-28 14:45:00,49.98,49.99,49.9,49.92,11500.0,28.8488,28.8546,28.8027,28.8142,11500.0
2006-08-28 14:50:00,49.91,50.02,49.9,50.0,13600.0,28.8084,28.8719,28.8027,28.8604,13600.0
2006-08-28 14:55:00,50.0,50.05,49.99,50.03,24000.0,28.8604,28.8892,28.8546,28.8777,24000.0
2006-08-28 15:00:00,50.03,50.04,49.91,49.93,20700.0,28.8777,28.8835,28.8084,28.82,20700.0
2006-08-28 15:05:00,49.96,50.01,49.93,50.0,18900.0,28.8373,28.8662,28.82,28.8604,18900.0
2006-08-28 15:10:00,49.99,50.01,49.93,49.93,15000.0,28.8546,28.8662,28.82,28.82,15000.0
2006-08-28 15:15:00,49.9,49.95,49.86,49.94,20400.0,28.8027,28.8315,28.7796,28.8258,20400.0
2006-08-28 15:20:00,49.94,49.97,49.87,49.9,19800.0,28.8258,28.8431,28.7854,28.8027,19800.0
2006-08-28 15:25:00,49.9,49.97,49.9,49.95,24100.0,28.8027,28.8431,28.8027,28.8315,24100.0
2006-08-28 15:30:00,49.95,49.97,49.92,49.92,29000.0,28.8315,28.8431,28.8142,28.8142,29000.0
2006-08-28 15:35:00,49.91,49.95,49.86,49.87,37300.0,28.8084,28.8315,28.7796,28.7854,37300.0
2006-08-28 15:40:00,49.87,49.88,49.82,49.85,50100.0,28.7854,28.7911,28.7565,28.7738,50100.0
2006-08-28 15:45:00,49.84,49.85,49.74,49.74,41300.0,28.768,28.7738,28.7103,28.7103,41300.0
2006-08-28 15:50:00,49.76,49.83,49.71,49.81,55500.0,28.7219,28.7623,28.693,28.7507,55500.0
2006-08-28 15:55:00,49.8,49.9,49.77,49.85,53200.0,28.7449,28.8027,28.7276,28.7738,53200.0
2006-08-29 09:30:00,51.0,51.0,50.6,50.62,111000.0,29.4376,29.4376,29.2067,29.2183,111000.0
2006-08-29 09:35:00,50.62,50.64,50.35,50.47,86400.0,29.2183,29.2298,29.0624,29.1317,86400.0
2006-08-29 09:40:00,50.48,50.51,50.38,50.46,65200.0,29.1374,29.1548,29.0797,29.1259,65200.0
2006-08-29 09:45:00,50.49,50.49,50.26,50.42,64100.0,29.1432,29.1432,29.0105,29.1028,64100.0
2006-08-29 09:50:00,50.42,50.6,50.39,50.52,63000.0,29.1028,29.2067,29.0855,29.1605,63000.0
2006-08-29 09:55:00,50.51,50.54,50.38,50.5,49600.0,29.1548,29.1721,29.0797,29.149,49600.0
2006-08-29 10:00:00,50.52,50.52,50.15,50.37,63500.0,29.1605,29.1605,28.947,29.074,63500.0
2006-08-29 10:05:00,50.37,50.37,49.9,49.9,46700.0,29.074,29.074,28.8027,28.8027,46700.0
2006-08-29 10:10:00,49.9,50.0,49.81,49.81,64200.0,28.8027,28.8604,28.7507,28.7507,64200.0
2006-08-29 10:15:00,49.81,49.84,49.58,49.7,57100.0,28.7507,28.768,28.618,28.6872,57100.0
2006-08-29 10:20:00,49.72,49.83,49.56,49.63,59900.0,28.6988,28.7623,28.6064,28.6468,59900.0
2006-08-29 10:25:00,49.64,49.72,49.61,49.64,20700.0,28.6526,28.6988,28.6353,28.6526,20700.0
2006-08-29 10:30:00,49.64,49.69,49.6,49.63,21200.0,28.6526,28.6815,28.6295,28.6468,21200.0
2006-08-29 10:35:00,49.63,49.68,49.58,49.6,26600.0,28.6468,28.6757,28.618,28.6295,26600.0
2006-08-29 10:40:00,49.6,49.64,49.5,49.52,49700.0,28.6295,28.6526,28.5718,28.5833,49700.0
2006-08-29 10:45:00,49.53,49.64,49.51,49.6,49800.0,28.5891,28.6526,28.5776,28.6295,49800.0
2006-08-29 10:50:00,49.61,49.64,49.5,49.52,25000.0,28.6353,28.6526,28.5718,28.5833,25000.0
2006-08-29 10:55:00,49.52,49.55,49.4,49.53,30600.0,28.5833,28.6006,28.5141,28.5891,30600.0
2006-08-29 11:00:00,49.52,49.57,49.49,49.51,21800.0,28.5833,28.6122,28.566,28.5776,21800.0
2006-08-29 11:05:00,49.5,49.52,49.38,49.38,15600.0,28.5718,28.5833,28.5025,28.5025,15600.0
2006-08-29 11:10:00,49.37,49.42,49.31,49.41,34700.0,28.4967,28.5256,28.4621,28.5198,34700.0
2006-08-29 11:15:00,49.43,49.47,49.34,49.36,20400.0,28.5314,28.5545,28.4794,28.491,20400.0
2006-08-29 11:20:00,49.36,49.41,49.3,49.3,28700.0,28.491,28.5198,28.4563,28.4563,28700.0
2006-08-29 11:25:00,49.3,49.35,49.23,49.29,17200.0,28.4563,28.4852,28.4159,28.4506,17200.0
2006-08-29 11:30:00,49.32,49.32,49.21,49.23,23000.0,28.4679,28.4679,28.4044,28.4159,23000.0
2006-08-29 11:35:00,49.23,49.27,49.13,49.16,21900.0,28.4159,28.439,28.3582,28.3755,21900.0
2006-08-29 11:40:00,49.14,49.2,49.01,49.04,28700.0,28.364,28.3986,28.289,28.3063,28700.0
2006-08-29 11:45:00,49.05,49.1,49.04,49.07,13800.0,28.312,28.3409,28.3063,28.3236,13800.0
2006-08-29 11:50:00,49.07,49.24,49.07,49.19,30100.0,28.3236,28.4217,28.3236,28.3929,30100.0
2006-08-29 11:55:00,49.18,49.22,49.15,49.2,24100.0,28.3871,28.4102,28.3698,28.3986,24100.0
2006-08-29 12:00:00,49.21,49.25,49.18,49.24,22300.0,28.4044,28.4275,28.3871,28.4217,22300.0
2006-08-29 12:05:00,49.25,49.29,49.22,49.24,21900.0,28.4275,28.4506,28.4102,28.4217,21900.0
2006-08-29 12:10:00,49.23,49.28,49.19,49.28,18200.0,28.4159,28.4448,28.3929,28.4448,18200.0
2006-08-29 12:15:00,49.25,49.27,49.2,49.21,14100.0,28.4275,28.439,28.3986,28.4044,14100.0
2006-08-29 12:20:00,49.22,49.22,49.16,49.16,15900.0,28.4102,28.4102,28.3755,28.3755,15900.0
2006-08-29 12:25:00,49.17,49.19,49.15,49.16,12700.0,28.3813,28.3929,28.3698,28.3755,12700.0
2006-08-29 12:30:00,49.16,49.18,49.15,49.16,20200.0,28.3755,28.3871,28.3698,28.3755,20200.0
2006-08-29 12:35:00,49.16,49.18,49.12,49.18,13800.0,28.3755,28.3871,28.3524,28.3871,13800.0
2006-08-29 12:40:00,49.16,49.2,49.14,49.15,15800.0,28.3755,28.3986,28.364,28.3698,15800.0
2006-08-29 12:45:00,49.16,49.17,49.12,49.16,22100.0,28.3755,28.3813,28.3524,28.3755,22100.0
2006-08-29 12:50:00,49.14,49.2,49.14,49.15,8500.0,28.364,28.3986,28.364,28.3698,8500.0
2006-08-29 12:55:00,49.14,49.14,49.1,49.14,13800.0,28.364,28.364,28.3409,28.364,13800.0
2006-08-29 13:00:00,49.13,49.19,49.13,49.19,23400.0,28.3582,28.3929,28.3582,28.3929,23400.0
2006-08-29 13:05:00,49.19,49.23,49.15,49.23,21400.0,28.3929,28.4159,28.3698,28.4159,21400.0
2006-08-29 13:10:00,49.23,49.25,49.19,49.24,16100.0,28.4159,28.4275,28.3929,28.4217,16100.0
2006-08-29 13:15:00,49.24,49.25,49.19,49.23,11200.0,28.4217,28.4275,28.3929,28.4159,11200.0
2006-08-29 13:20:00,49.23,49.24,49.14,49.14,12500.0,28.4159,28.4217,28.364,28.364,12500.0
2006-08-29 13:25:00,49.13,49.2,49.12,49.19,15700.0,28.3582,28.3986,28.3524,28.3929,15700.0
2006-08-29 13:30:00,49.2,49.25,49.12,49.12,18500.0,28.3986,28.4275,28.3524,28.3524,18500.0
2006-08-29 13:35:00,49.15,49.19,49.13,49.17,23900.0,28.3698,28.3929,28.3582,28.3813,23900.0
2006-08-29 13:40:00,49.17,49.22,49.15,49.16,26500.0,28.3813,28.4102,28.3698,28.3755,26500.0
2006-08-29 13:45:00,49.16,49.22,49.15,49.18,12100.0,28.3755,28.4102,28.3698,28.3871,12100.0
2006-08-29 13:50:00,49.18,49.2,49.14,49.15,15700.0,28.3871,28.3986,28.364,28.3698,15700.0
2006-08-29 13:55:00,49.15,49.16,49.11,49.12,9100.0,28.3698,28.3755,28.3467,28.3524,9100.0
2006-08-29 14:00:00,49.12,49.17,49.02,49.12,56500.0,28.3524,28.3813,28.2947,28.3524,56500.0
2006-08-29 14:05:00,49.17,49.3,49.15,49.3,90600.0,28.3813,28.4563,28.3698,28.4563,90600.0
2006-08-29 14:10:00,49.28,49.5,49.21,49.5,74900.0,28.4448,28.5718,28.4044,28.5718,74900.0
2006-08-29 14:15:00,49.51,49.79,49.49,49.67,68200.0,28.5776,28.7392,28.566,28.6699,68200.0
2006-08-29 14:20:00,49.63,49.73,49.61,49.61,36500.0,28.6468,28.7045,28.6353,28.6353,36500.0
2006-08-29 14:25:00,49.61,49.7,49.53,49.66,34800.0,28.6353,28.6872,28.5891,28.6641,34800.0
2006-08-29 14:30:00,49.66,49.77,49.66,49.76,27900.0,28.6641,28.7276,28.6641,28.7219,27900.0
2006-08-29 14:35:00,49.76,49.86,49.73,49.8,37600.0,28.7219,28.7796,28.7045,28.7449,37600.0
2006-08-29 14:40:00,49.82,49.92,49.7,49.7,30300.0,28.7565,28.8142,28.6872,28.6872,30300.0
2006-08-29 14:45:00,49.71,49.93,49.71,49.88,31500.0,28.693,28.82,28.693,28.7911,31500.0
2006-08-29 14:50:00,49.89,49.98,49.71,49.71,37700.0,28.7969,28.8488,28.693,28.693,37700.0
2006-08-29 14:55:00,49.69,49.87,49.69,49.83,32200.0,28.6815,28.7854,28.6815,28.7623,32200.0
2006-08-29 15:00:00,49.82,49.9,49.73,49.83,28600.0,28.7565,28.8027,28.7045,28.7623,28600.0
2006-08-29 15:05:00,49.81,49.85,49.72,49.75,15900.0,28.7507,28.7738,28.6988,28.7161,15900.0
2006-08-29 15:10:00,49.75,49.77,49.66,49.68,26200.0,28.7161,28.7276,28.6641,28.6757,26200.0
2006-08-29 15:15:00,49.67,49.83,49.63,49.77,28100.0,28.6699,28.7623,28.6468,28.7276,28100.0
2006-08-29 15:20:00,49.77,50.15,49.77,50.06,62600.0,28.7276,28.947,28.7276,28.895,62600.0
2006-08-29 15:25:00,50.06,50.09,49.93,49.96,37300.0,28.895,28.9123,28.82,28.8373,37300.0
2006-08-29 15:30:00,49.96,50.14,49.96,50.14,40600.0,28.8373,28.9412,28.8373,28.9412,40600.0
2006-08-29 15:35:00,50.15,50.19,50.07,50.18,40700.0,28.947,28.9701,28.9008,28.9643,40700.0
2006-08-29 15:40:00,50.18,50.18,49.99,50.02,36500.0,28.9643,28.9643,28.8546,28.8719,36500.0
2006-08-29 15:45:00,50.01,50.05,49.91,49.94,39800.0,28.8662,28.8892,28.8084,28.8258,39800.0
2006-08-29 15:50:00,49.93,50.03,49.92,50.0,37300.0,28.82,28.8777,28.8142,28.8604,37300.0
2006-08-29 15:55:00,50.01,50.06,50.0,50.03,44200.0,28.8662,28.895,28.8604,28.8777,44200.0
2006-08-30 09:30:00,50.0,50.23,50.0,50.12,45000.0,28.8604,28.9931,28.8604,28.9297,45000.0
2006-08-30 09:35:00,50.15,50.15,49.65,49.79,37400.0,28.947,28.947,28.6584,28.7392,37400.0
2006-08-30 09:40:00,49.79,49.84,49.52,49.68,34000.0,28.7392,28.768,28.5833,28.6757,34000.0
2006-08-30 09:45:00,49.63,49.75,49.43,49.44,43200.0,28.6468,28.7161,28.5314,28.5372,43200.0
2006-08-30 09:50:00,49.44,49.54,49.21,49.27,59800.0,28.5372,28.5949,28.4044,28.439,59800.0
2006-08-30 09:55:00,49.29,49.42,49.25,49.3,60600.0,28.4506,28.5256,28.4275,28.4563,60600.0
2006-08-30 10:00:00,49.27,49.55,49.27,49.52,64300.0,28.439,28.6006,28.439,28.5833,64300.0
2006-08-30 10:05:00,49.53,49.55,49.46,49.55,21800.0,28.5891,28.6006,28.5487,28.6006,21800.0
2006-08-30 10:10:00,49.55,49.76,49.52,49.63,54100.0,28.6006,28.7219,28.5833,28.6468,54100.0
2006-08-30 10:15:00,49.63,49.87,49.63,49.86,56000.0,28.6468,28.7854,28.6468,28.7796,56000.0
2006-08-30 10:20:00,49.86,50.02,49.79,49.85,59300.0,28.7796,28.8719,28.7392,28.7738,59300.0
2006-08-30 10:25:00,49.84,49.9,49.69,49.74,45000.0,28.768,28.8027,28.6815,28.7103,45000.0
2006-08-30 10:30:00,49.73,49.77,49.6,49.63,34900.0,28.7045,28.7276,28.6295,28.6468,34900.0
2006-08-30 10:35:00,49.6,49.73,49.6,49.69,58600.0,28.6295,28.7045,28.6295,28.6815,58600.0
2006-08-30 10:40:00,49.69,49.85,49.69,49.8,44400.0,28.6815,28.7738,28.6815,28.7449,44400.0
2006-08-30 10:45:00,49.79,49.9,49.78,49.83,32600.0,28.7392,28.8027,28.7334,28.7623,32600.0
2006-08-30 10:50:00,49.83,49.9,49.81,49.89,57100.0,28.7623,28.8027,28.7507,28.7969,57100.0
2006-08-30 10:55:00,49.89,49.89,49.8,49.83,22000.0,28.7969,28.7969,28.7449,28.7623,22000.0
2006-08-30 11:00:00,49.82,49.89,49.73,49.87,20300.0,28.7565,28.7969,28.7045,28.7854,20300.0
2006-08-30 11:05:00,49.89,49.89,49.81,49.84,18900.0,28.7969,28.7969,28.7507,28.768,18900.0
2006-08-30 11:10:00,49.84,49.84,49.72,49.73,15400.0,28.768,28.768,28.6988,28.7045,15400.0
2006-08-30 11:15:00,49.73,49.78,49.73,49.75,37100.0,28.7045,28.7334,28.7045,28.7161,37100.0
2006-08-30 11:20:00,49.75,49.8,49.74,49.8,12700.0,28.7161,28.7449,28.7103,28.7449,12700.0
2006-08-30 11:25:00,49.77,49.82,49.72,49.75,18500.0,28.7276,28.7565,28.6988,28.7161,18500.0
2006-08-30 11:30:00,49.75,49.75,49.7,49.7,12300.0,28.7161,28.7161,28.6872,28.6872,12300.0
2006-08-30 11:35:00,49.69,49.7,49.5,49.52,31900.0,28.6815,28.6872,28.5718,28.5833,31900.0
2006-08-30 11:40:00,49.53,49.58,49.47,49.49,26100.0,28.5891,28.618,28.5545,28.566,26100.0
2006-08-30 11:45:00,49.47,49.5,49.4,49.4,21500.0,28.5545,28.5718,28.5141,28.5141,21500.0
2006-08-30 11:50:00,49.41,49.44,49.36,49.41,21600.0,28.5198,28.5372,28.491,28.5198,21600.0
2006-08-30 11:55:00,49.42,49.45,49.36,49.45,41200.0,28.5256,28.5429,28.491,28.5429,41200.0
2006-08-30 12:00:00,49.43,49.47,49.42,49.46,24400.0,28.5314,28.5545,28.5256,28.5487,24400.0
2006-08-30 12:05:00,49.46,49.46,49.41,49.42,10400.0,28.5487,28.5487,28.5198,28.5256,10400.0
2006-08-30 12:10:00,49.41,49.45,49.4,49.42,17700.0,28.5198,28.5429,28.5141,28.5256,17700.0
2006-08-30 12:15:00,49.42,49.45,49.37,49.43,31700.0,28.5256,28.5429,28.4967,28.5314,31700.0
2006-08-30 12:20:00,49.44,49.47,49.36,49.38,23100.0,28.5372,28.5545,28.491,28.5025,23100.0
2006-08-30 12:25:00,49.38,49.46,49.37,49.43,13300.0,28.5025,28.5487,28.4967,28.5314,13300.0
2006-08-30 12:30:00,49.4,49.5,49.4,49.49,18000.0,28.5141,28.5718,28.5141,28.566,18000.0
2006-08-30 12:35:00,49.46,49.55,49.46,49.51,23800.0,28.5487,28.6006,28.5487,28.5776,23800.0
2006-08-30 12:40:00,49.51,49.52,49.43,49.43,9300.0,28.5776,28.5833,28.5314,28.5314,9300.0
2006-08-30 12:45:00,49.46,49.46,49.41,49.41,5000.0,28.5487,28.5487,28.5198,28.5198,5000.0
2006-08-30 12:50:00,49.41,49.45,49.35,49.41,13300.0,28.5198,28.5429,28.4852,28.5198,13300.0
2006-08-30 12:55:00,49.43,49.43,49.41,49.43,19300.0,28.5314,28.5314,28.5198,28.5314,19300.0
2006-08-30 13:00:00,49.41,49.45,49.25,49.28,31400.0,28.5198,28.5429,28.4275,28.4448,31400.0
2006-08-30 13:05:00,49.28,49.31,49.25,49.28,14700.0,28.4448,28.4621,28.4275,28.4448,14700.0
2006-08-30 13:10:00,49.28,49.31,49.24,49.26,16200.0,28.4448,28.4621,28.4217,28.4333,16200.0
2006-08-30 13:15:00,49.24,49.34,49.24,49.32,11500.0,28.4217,28.4794,28.4217,28.4679,11500.0
2006-08-30 13:20:00,49.34,49.41,49.32,49.39,15900.0,28.4794,28.5198,28.4679,28.5083,15900.0
2006-08-30 13:25:00,49.38,49.4,49.3,49.31,19400.0,28.5025,28.5141,28.4563,28.4621,19400.0
2006-08-30 13:30:00,49.29,49.44,49.29,49.44,34400.0,28.4506,28.5372,28.4506,28.5372,34400.0
2006-08-30 13:35:00,49.45,49.58,49.45,49.55,29600.0,28.5429,28.618,28.5429,28.6006,29600.0
2006-08-30 13:40:00,49.55,49.58,49.51,49.57,43900.0,28.6006,28.618,28.5776,28.6122,43900.0
2006-08-30 13:45:00,49.58,49.59,49.54,49.55,21400.0,28.618,28.6237,28.5949,28.6006,21400.0
2006-08-30 13:50:00,49.54,49.55,49.5,49.53,14100.0,28.5949,28.6006,28.5718,28.5891,14100.0
2006-08-30 13:55:00,49.52,49.56,49.45,49.45,45200.0,28.5833,28.6064,28.5429,28.5429,45200.0
2006-08-30 14:00:00,49.44,49.45,49.27,49.3,39000.0,28.5372,28.5429,28.439,28.4563,39000.0
2006-08-30 14:05:00,49.31,49.34,49.3,49.33,14300.0,28.4621,28.4794,28.4563,28.4737,14300.0
2006-08-30 14:10:00,49.32,49.34,49.3,49.32,26000.0,28.4679,28.4794,28.4563,28.4679,26000.0
2006-08-30 14:15:00,49.32,49.32,49.25,49.27,38200.0,28.4679,28.4679,28.4275,28.439,38200.0
2006-08-30 14:20:00,49.27,49.27,49.15,49.16,26100.0,28.439,28.439,28.3698,28.3755,26100.0
2006-08-30 14:25:00,49.16,49.18,49.08,49.14,42700.0,28.3755,28.3871,28.3294,28.364,42700.0
2006-08-30 14:30:00,49.13,49.14,48.97,48.97,54300.0,28.3582,28.364,28.2659,28.2659,54300.0
2006-08-30 14:35:00,48.99,48.99,48.92,48.97,48500.0,28.2774,28.2774,28.237,28.2659,48500.0
2006-08-30 14:40:00,48.95,48.97,48.89,48.89,53000.0,28.2543,28.2659,28.2197,28.2197,53000.0
2006-08-30 14:45:00,48.89,48.91,48.85,48.9,76400.0,28.2197,28.2312,28.1966,28.2255,76400.0
2006-08-30 14:50:00,48.9,48.99,48.86,48.97,69400.0,28.2255,28.2774,28.2024,28.2659,69400.0
2006-08-30 14:55:00,48.99,48.99,48.88,48.93,24600.0,28.2774,28.2774,28.2139,28.2428,24600.0
2006-08-30 15:00:00,48.93,48.97,48.88,48.88,40900.0,28.2428,28.2659,28.2139,28.2139,40900.0
2006-08-30 15:05:00,48.9,48.96,48.88,48.94,50900.0,28.2255,28.2601,28.2139,28.2485,50900.0
2006-08-30 15:10:00,48.96,48.97,48.9,48.94,42200.0,28.2601,28.2659,28.2255,28.2485,42200.0
2006-08-30 15:15:00,48.93,48.95,48.89,48.93,48400.0,28.2428,28.2543,28.2197,28.2428,48400.0
2006-08-30 15:20:00,48.94,48.94,48.85,48.87,63000.0,28.2485,28.2485,28.1966,28.2081,63000.0
2006-08-30 15:25:00,48.87,48.97,48.87,48.94,51000.0,28.2081,28.2659,28.2081,28.2485,51000.0
2006-08-30 15:30:00,48.95,48.98,48.9,48.9,57600.0,28.2543,28.2716,28.2255,28.2255,57600.0
2006-08-30 15:35:00,48.91,48.93,48.88,48.89,41800.0,28.2312,28.2428,28.2139,28.2197,41800.0
2006-08-30 15:40:00,48.89,48.91,48.87,48.88,61000.0,28.2197,28.2312,28.2081,28.2139,61000.0
2006-08-30 15:45:00,48.88,48.94,48.87,48.93,40500.0,28.2139,28.2485,28.2081,28.2428,40500.0
2006-08-30 15:50:00,48.93,48.93,48.79,48.79,79000.0,28.2428,28.2428,28.162,28.162,79000.0
2006-08-30 15:55:00,48.8,48.8,48.68,48.74,213700.0,28.1677,28.1677,28.0985,28.1331,213700.0
2006-08-31 09:30:00,49.09,49.17,48.85,48.85,68900.0,28.3351,28.3813,28.1966,28.1966,68900.0
2006-08-31 09:35:00,48.83,49.0,48.76,48.86,40700.0,28.1851,28.2832,28.1447,28.2024,40700.0
2006-08-31 09:40:00,48.95,49.25,48.85,49.12,81100.0,28.2543,28.4275,28.1966,28.3524,81100.0
2006-08-31 09:45:00,49.12,49.14,48.9,48.93,54100.0,28.3524,28.364,28.2255,28.2428,54100.0
2006-08-31 09:50:00,49.0,49.1,48.85,49.08,55600.0,28.2832,28.3409,28.1966,28.3294,55600.0
2006-08-31 09:55:00,49.1,49.13,49.03,49.05,32600.0,28.3409,28.3582,28.3005,28.312,32600.0
2006-08-31 10:00:00,49.05,49.05,48.97,49.0,74900.0,28.312,28.312,28.2659,28.2832,74900.0
2006-08-31 10:05:00,49.01,49.03,48.93,48.99,257200.0,28.289,28.3005,28.2428,28.2774,257200.0
2006-08-31 10:10:00,49.0,49.04,48.89,49.0,360900.0,28.2832,28.3063,28.2197,28.2832,360900.0
2006-08-31 10:15:00,49.01,49.02,48.93,48.97,33200.0,28.289,28.2947,28.2428,28.2659,33200.0
2006-08-31 10:20:00,48.98,48.99,48.96,48.96,25300.0,28.2716,28.2774,28.2601,28.2601,25300.0
2006-08-31 10:25:00,48.96,49.0,48.9,48.96,37900.0,28.2601,28.2832,28.2255,28.2601,37900.0
2006-08-31 10:30:00,48.96,48.97,48.94,48.95,38300.0,28.2601,28.2659,28.2485,28.2543,38300.0
2006-08-31 10:35:00,48.95,48.96,48.82,48.85,70400.0,28.2543,28.2601,28.1793,28.1966,70400.0
2006-08-31 10:40:00,48.85,48.98,48.83,48.87,97500.0,28.1966,28.2716,28.1851,28.2081,97500.0
2006-08-31 10:45:00,48.87,48.91,48.83,48.9,36700.0,28.2081,28.2312,28.1851,28.2255,36700.0
2006-08-31 10:50:00,48.91,48.94,48.87,48.88,54100.0,28.2312,28.2485,28.2081,28.2139,54100.0
2006-08-31 10:55:00,48.9,48.95,48.88,48.94,33300.0,28.2255,28.2543,28.2139,28.2485,33300.0
2006-08-31 11:00:00,48.94,49.0,48.9,48.99,47100.0,28.2485,28.2832,28.2255,28.2774,47100.0
2006-08-31 11:05:00,48.99,49.04,48.98,49.01,60000.0,28.2774,28.3063,28.2716,28.289,60000.0
2006-08-31 11:10:00,48.99,49.03,48.99,49.01,23500.0,28.2774,28.3005,28.2774,28.289,23500.0
2006-08-31 11:15:00,49.01,49.04,48.99,49.03,77100.0,28.289,28.3063,28.2774,28.3005,77100.0
2006-08-31 11:20:00,49.03,49.05,48.99,49.04,34500.0,28.3005,28.312,28.2774,28.3063,34500.0
2006-08-31 11:25:00,49.04,49.05,48.92,48.99,26100.0,28.3063,28.312,28.237,28.2774,26100.0
2006-08-31 11:30:00,48.99,49.05,48.96,48.99,44100.0,28.2774,28.312,28.2601,28.2774,44100.0
2006-08-31 11:35:00,48.97,49.0,48.81,48.84,68000.0,28.2659,28.2832,28.1735,28.1908,68000.0
2006-08-31 11:40:00,48.86,48.95,48.83,48.94,33300.0,28.2024,28.2543,28.1851,28.2485,33300.0
2006-08-31 11:45:00,48.95,48.96,48.87,48.88,44100.0,28.2543,28.2601,28.2081,28.2139,44100.0
2006-08-31 11:50:00,48.88,48.89,48.84,48.85,25200.0,28.2139,28.2197,28.1908,28.1966,25200.0
2006-08-31 11:55:00,48.85,48.86,48.83,48.84,50600.0,28.1966,28.2024,28.1851,28.1908,50600.0
2006-08-31 12:00:00,48.84,48.84,48.78,48.8,27900.0,28.1908,28.1908,28.1562,28.1677,27900.0
2006-08-31 12:05:00,48.8,48.8,48.72,48.73,31200.0,28.1677,28.1677,28.1216,28.1273,31200.0
2006-08-31 12:10:00,48.74,48.74,48.71,48.72,27600.0,28.1331,28.1331,28.1158,28.1216,27600.0
2006-08-31 12:15:00,48.72,48.72,48.63,48.63,28700.0,28.1216,28.1216,28.0696,28.0696,28700.0
2006-08-31 12:20:00,48.63,48.65,48.57,48.58,27600.0,28.0696,28.0812,28.035,28.0408,27600.0
2006-08-31 12:25:00,48.59,48.63,48.57,48.61,26500.0,28.0465,28.0696,28.035,28.0581,26500.0
2006-08-31 12:30:00,48.6,48.61,48.54,48.55,24200.0,28.0523,28.0581,28.0177,28.0234,24200.0
2006-08-31 12:35:00,48.55,48.64,48.54,48.62,22000.0,28.0234,28.0754,28.0177,28.0638,22000.0
2006-08-31 12:40:00,48.62,48.67,48.61,48.67,16400.0,28.0638,28.0927,28.0581,28.0927,16400.0
2006-08-31 12:45:00,48.66,48.68,48.63,48.64,16200.0,28.0869,28.0985,28.0696,28.0754,16200.0
2006-08-31 12:50:00,48.63,48.7,48.61,48.67,26400.0,28.0696,28.11,28.0581,28.0927,26400.0
2006-08-31 12:55:00,48.68,48.72,48.67,48.7,9900.0,28.0985,28.1216,28.0927,28.11,9900.0
2006-08-31 13:00:00,48.7,48.75,48.69,48.7,22700.0,28.11,28.1389,28.1042,28.11,22700.0
2006-08-31 13:05:00,48.7,48.73,48.67,48.68,19000.0,28.11,28.1273,28.0927,28.0985,19000.0
2006-08-31 13:10:00,48.67,48.68,48.61,48.66,24600.0,28.0927,28.0985,28.0581,28.0869,24600.0
2006-08-31 13:15:00,48.67,48.68,48.63,48.65,19300.0,28.0927,28.0985,28.0696,28.0812,19300.0
2006-08-31 13:20:00,48.67,48.74,48.64,48.74,26700.0,28.0927,28.1331,28.0754,28.1331,26700.0
2006-08-31 13:25:00,48.75,48.85,48.73,48.82,31700.0,28.1389,28.1966,28.1273,28.1793,31700.0
2006-08-31 13:30:00,48.81,48.88,48.8,48.84,25000.0,28.1735,28.2139,28.1677,28.1908,25000.0
2006-08-31 13:35:00,48.84,48.84,48.75,48.83,15600.0,28.1908,28.1908,28.1389,28.1851,15600.0
2006-08-31 13:40:00,48.83,48.86,48.78,48.84,23300.0,28.1851,28.2024,28.1562,28.1908,23300.0
2006-08-31 13:45:00,48.84,48.84,48.79,48.79,22500.0,28.1908,28.1908,28.162,28.162,22500.0
2006-08-31 13:50:00,48.79,48.81,48.74,48.75,17000.0,28.162,28.1735,28.1331,28.1389,17000.0
2006-08-31 13:55:00,48.75,48.76,48.7,48.71,15700.0,28.1389,28.1447,28.11,28.1158,15700.0
2006-08-31 14:00:00,48.7,48.75,48.7,48.73,27400.0,28.11,28.1389,28.11,28.1273,27400.0
2006-08-31 14:05:00,48.74,48.81,48.73,48.78,20400.0,28.1331,28.1735,28.1273,28.1562,20400.0
2006-08-31 14:10:00,48.81,48.84,48.73,48.74,27100.0,28.1735,28.1908,28.1273,28.1331,27100.0
2006-08-31 14:15:00,48.73,48.83,48.73,48.83,11200.0,28.1273,28.1851,28.1273,28.1851,11200.0
2006-08-31 14:20:00,48.83,48.84,48.8,48.82,13800.0,28.1851,28.1908,28.1677,28.1793,13800.0
2006-08-31 14:25:00,48.83,48.9,48.79,48.81,41000.0,28.1851,28.2255,28.162,28.1735,41000.0
2006-08-31 14:30:00,48.83,48.94,48.81,48.93,46000.0,28.1851,28.2485,28.1735,28.2428,46000.0
2006-08-31 14:35:00,48.93,48.95,48.89,48.95,29400.0,28.2428,28.2543,28.2197,28.2543,29400.0
2006-08-31 14:40:00,48.94,48.97,48.9,48.93,19800.0,28.2485,28.2659,28.2255,28.2428,19800.0
2006-08-31 14:45:00,48.92,49.0,48.92,48.98,40500.0,28.237,28.2832,28.237,28.2716,40500.0
2006-08-31 14:50:00,48.98,49.01,48.97,49.01,137400.0,28.2716,28.289,28.2659,28.289,137400.0
2006-08-31 14:55:00,49.0,49.01,48.91,49.0,34000.0,28.2832,28.289,28.2312,28.2832,34000.0
2006-08-31 15:00:00,48.99,49.01,48.97,48.98,30700.0,28.2774,28.289,28.2659,28.2716,30700.0
2006-08-31 15:05:00,48.99,49.02,48.94,48.95,26000.0,28.2774,28.2947,28.2485,28.2543,26000.0
2006-08-31 15:10:00,48.95,49.02,48.94,49.0,27000.0,28.2543,28.2947,28.2485,28.2832,27000.0
2006-08-31 15:15:00,49.01,49.01,48.98,49.0,27100.0,28.289,28.289,28.2716,28.2832,27100.0
2006-08-31 15:20:00,49.0,49.01,48.92,48.95,27100.0,28.2832,28.289,28.237,28.2543,27100.0
2006-08-31 15:25:00,48.94,48.95,48.88,48.94,16200.0,28.2485,28.2543,28.2139,28.2485,16200.0
2006-08-31 15:30:00,48.94,48.96,48.88,48.91,37100.0,28.2485,28.2601,28.2139,28.2312,37100.0
2006-08-31 15:35:00,48.9,48.95,48.89,48.92,32500.0,28.2255,28.2543,28.2197,28.237,32500.0
2006-08-31 15:40:00,48.91,48.99,48.91,48.94,49000.0,28.2312,28.2774,28.2312,28.2485,49000.0
2006-08-31 15:45:00,48.94,48.96,48.87,48.89,44000.0,28.2485,28.2601,28.2081,28.2197,44000.0
2006-08-31 15:50:00,48.91,48.94,48.85,48.85,60900.0,28.2312,28.2485,28.1966,28.1966,60900.0
2006-08-31 15:55:00,48.86,48.93,48.83,48.84,80800.0,28.2024,28.2428,28.1851,28.1908,80800.0
2006-09-01 09:30:00,49.06,49.09,48.91,49.05,59200.0,28.3178,28.3351,28.2312,28.312,59200.0
2006-09-01 09:35:00,49.02,49.18,48.98,49.05,28000.0,28.2947,28.3871,28.2716,28.312,28000.0
2006-09-01 09:40:00,49.07,49.12,48.81,48.82,53600.0,28.3236,28.3524,28.1735,28.1793,53600.0
2006-09-01 09:45:00,48.85,48.95,48.79,48.94,36700.0,28.1966,28.2543,28.162,28.2485,36700.0
2006-09-01 09:50:00,48.94,49.05,48.83,48.99,42900.0,28.2485,28.312,28.1851,28.2774,42900.0
2006-09-01 09:55:00,48.96,49.12,48.94,49.04,49400.0,28.2601,28.3524,28.2485,28.3063,49400.0
2006-09-01 10:00:00,49.02,49.03,48.78,48.83,48300.0,28.2947,28.3005,28.1562,28.1851,48300.0
2006-09-01 10:05:00,48.82,48.87,48.72,48.72,46000.0,28.1793,28.2081,28.1216,28.1216,46000.0
2006-09-01 10:10:00,48.72,48.75,48.46,48.55,71200.0,28.1216,28.1389,27.9715,28.0234,71200.0
2006-09-01 10:15:00,48.55,48.64,48.48,48.64,28300.0,28.0234,28.0754,27.983,28.0754,28300.0
2006-09-01 10:20:00,48.6,48.7,48.6,48.7,20800.0,28.0523,28.11,28.0523,28.11,20800.0
2006-09-01 10:25:00,48.71,48.79,48.71,48.78,14200.0,28.1158,28.162,28.1158,28.1562,14200.0
2006-09-01 10:30:00,48.78,48.85,48.78,48.8,14700.0,28.1562,28.1966,28.1562,28.1677,14700.0
2006-09-01 10:35:00,48.81,48.93,48.81,48.93,15600.0,28.1735,28.2428,28.1735,28.2428,15600.0
2006-09-01 10:40:00,48.93,49.04,48.92,49.03,32400.0,28.2428,28.3063,28.237,28.3005,32400.0
2006-09-01 10:45:00,49.04,49.25,49.02,49.24,55000.0,28.3063,28.4275,28.2947,28.4217,55000.0
2006-09-01 10:50:00,49.24,49.46,49.24,49.29,80200.0,28.4217,28.5487,28.4217,28.4506,80200.0
2006-09-01 10:55:00,49.27,49.3,49.1,49.17,40600.0,28.439,28.4563,28.3409,28.3813,40600.0
2006-09-01 11:00:00,49.18,49.39,49.18,49.31,33700.0,28.3871,28.5083,28.3871,28.4621,33700.0
2006-09-01 11:05:00,49.31,49.31,49.14,49.15,18200.0,28.4621,28.4621,28.364,28.3698,18200.0
2006-09-01 11:10:00,49.17,49.28,49.13,49.26,46400.0,28.3813,28.4448,28.3582,28.4333,46400.0
2006-09-01 11:15:00,49.26,49.29,49.21,49.23,21400.0,28.4333,28.4506,28.4044,28.4159,21400.0
2006-09-01 11:20:00,49.21,49.29,49.21,49.29,9800.0,28.4044,28.4506,28.4044,28.4506,9800.0
2006-09-01 11:25:00,49.28,49.39,49.28,49.35,28400.0,28.4448,28.5083,28.4448,28.4852,28400.0
2006-09-01 11:30:00,49.37,49.45,49.33,49.42,52700.0,28.4967,28.5429,28.4737,28.5256,52700.0
2006-09-01 11:35:00,49.42,49.52,49.41,49.46,41000.0,28.5256,28.5833,28.5198,28.5487,41000.0
2006-09-01 11:40:00,49.46,49.54,49.46,49.54,35800.0,28.5487,28.5949,28.5487,28.5949,35800.0
2006-09-01 11:45:00,49.54,49.75,49.53,49.7,29200.0,28.5949,28.7161,28.5891,28.6872,29200.0
2006-09-01 11:50:00,49.7,49.93,49.69,49.9,67100.0,28.6872,28.82,28.6815,28.8027,67100.0
2006-09-01 11:55:00,49.9,49.92,49.78,49.92,38200.0,28.8027,28.8142,28.7334,28.8142,38200.0
2006-09-01 12:00:00,49.93,49.95,49.83,49.85,36800.0,28.82,28.8315,28.7623,28.7738,36800.0
2006-09-01 12:05:00,49.85,49.88,49.8,49.88,19800.0,28.7738,28.7911,28.7449,28.7911,19800.0
2006-09-01 12:10:00,49.88,49.93,49.86,49.88,24300.0,28.7911,28.82,28.7796,28.7911,24300.0
2006-09-01 12:15:00,49.88,49.89,49.75,49.84,27900.0,28.7911,28.7969,28.7161,28.768,27900.0
2006-09-01 12:20:00,49.84,49.88,49.82,49.82,7100.0,28.768,28.7911,28.7565,28.7565,7100.0
2006-09-01 12:25:00,49.85,49.86,49.76,49.76,18500.0,28.7738,28.7796,28.7219,28.7219,18500.0
2006-09-01 12:30:00,49.78,49.95,49.75,49.95,47900.0,28.7334,28.8315,28.7161,28.8315,47900.0
2006-09-01 12:35:00,49.95,50.03,49.93,49.99,42200.0,28.8315,28.8777,28.82,28.8546,42200.0
2006-09-01 12:40:00,49.97,50.0,49.97,49.99,25900.0,28.8431,28.8604,28.8431,28.8546,25900.0
2006-09-01 12:45:00,49.99,50.12,49.98,50.07,44100.0,28.8546,28.9297,28.8488,28.9008,44100.0
2006-09-01 12:50:00,50.07,50.13,50.06,50.13,15800.0,28.9008,28.9354,28.895,28.9354,15800.0
2006-09-01 12:55:00,50.13,50.14,50.02,50.05,25700.0,28.9354,28.9412,28.8719,28.8892,25700.0
2006-09-01 13:00:00,50.0,50.03,49.94,49.97,19000.0,28.8604,28.8777,28.8258,28.8431,19000.0
2006-09-01 13:05:00,49.95,50.01,49.87,49.87,14900.0,28.8315,28.8662,28.7854,28.7854,14900.0
2006-09-01 13:10:00,49.9,49.91,49.79,49.82,18400.0,28.8027,28.8084,28.7392,28.7565,18400.0
2006-09-01 13:15:00,49.81,49.84,49.77,49.79,17300.0,28.7507,28.768,28.7276,28.7392,17300.0
2006-09-01 13:20:00,49.77,49.77,49.66,49.67,30200.0,28.7276,28.7276,28.6641,28.6699,30200.0
2006-09-01 13:25:00,49.68,49.72,49.65,49.68,11200.0,28.6757,28.6988,28.6584,28.6757,11200.0
2006-09-01 13:30:00,49.68,49.72,49.68,49.72,10100.0,28.6757,28.6988,28.6757,28.6988,10100.0
2006-09-01 13:35:00,49.72,49.78,49.7,49.78,10100.0,28.6988,28.7334,28.6872,28.7334,10100.0
2006-09-01 13:40:00,49.78,49.87,49.76,49.82,12800.0,28.7334,28.7854,28.7219,28.7565,12800.0
2006-09-01 13:45:00,49.83,49.83,49.66,49.68,16300.0,28.7623,28.7623,28.6641,28.6757,16300.0
2006-09-01 13:50:00,49.65,49.7,49.55,49.55,16200.0,28.6584,28.6872,28.6006,28.6006,16200.0
2006-09-01 13:55:00,49.56,49.6,49.56,49.58,9500.0,28.6064,28.6295,28.6064,28.618,9500.0
2006-09-01 14:00:00,49.58,49.59,49.52,49.59,26600.0,28.618,28.6237,28.5833,28.6237,26600.0
2006-09-01 14:05:00,49.57,49.65,49.57,49.58,25400.0,28.6122,28.6584,28.6122,28.618,25400.0
2006-09-01 14:10:00,49.57,49.58,49.5,49.53,36200.0,28.6122,28.618,28.5718,28.5891,36200.0
2006-09-01 14:15:00,49.53,49.6,49.53,49.6,54000.0,28.5891,28.6295,28.5891,28.6295,54000.0
2006-09-01 14:20:00,49.62,49.72,49.62,49.72,29900.0,28.6411,28.6988,28.6411,28.6988,29900.0
2006-09-01 14:25:00,49.73,49.81,49.71,49.75,35800.0,28.7045,28.7507,28.693,28.7161,35800.0
2006-09-01 14:30:00,49.75,49.78,49.67,49.71,19400.0,28.7161,28.7334,28.6699,28.693,19400.0
2006-09-01 14:35:00,49.68,49.71,49.55,49.7,64500.0,28.6757,28.693,28.6006,28.6872,64500.0
2006-09-01 14:40:00,49.71,49.77,49.65,49.66,30500.0,28.693,28.7276,28.6584,28.6641,30500.0
2006-09-01 14:45:00,49.67,49.72,49.67,49.68,24600.0,28.6699,28.6988,28.6699,28.6757,24600.0
2006-09-01 14:50:00,49.68,49.68,49.58,49.6,19000.0,28.6757,28.6757,28.618,28.6295,19000.0
2006-09-01 14:55:00,49.6,49.65,49.58,49.65,20200.0,28.6295,28.6584,28.618,28.6584,20200.0
2006-09-01 15:00:00,49.62,49.62,49.57,49.58,21100.0,28.6411,28.6411,28.6122,28.618,21100.0
2006-09-01 15:05:00,49.58,49.6,49.49,49.51,27400.0,28.618,28.6295,28.566,28.5776,27400.0
2006-09-01 15:10:00,49.52,49.63,49.51,49.63,31000.0,28.5833,28.6468,28.5776,28.6468,31000.0
2006-09-01 15:15:00,49.61,49.65,49.59,49.64,23900.0,28.6353,28.6584,28.6237,28.6526,23900.0
2006-09-01 15:20:00,49.64,49.68,49.62,49.64,33500.0,28.6526,28.6757,28.6411,28.6526,33500.0
2006-09-01 15:25:00,49.64,49.71,49.63,49.64,37000.0,28.6526,28.693,28.6468,28.6526,37000.0
2006-09-01 15:30:00,49.65,49.65,49.56,49.57,40100.0,28.6584,28.6584,28.6064,28.6122,40100.0
2006-09-01 15:35:00,49.56,49.61,49.53,49.59,32200.0,28.6064,28.6353,28.5891,28.6237,32200.0
2006-09-01 15:40:00,49.59,49.62,49.51,49.55,39500.0,28.6237,28.6411,28.5776,28.6006,39500.0
2006-09-01 15:45:00,49.53,49.6,49.45,49.6,41000.0,28.5891,28.6295,28.5429,28.6295,41000.0
2006-09-01 15:50:00,49.58,49.69,49.55,49.64,82800.0,28.618,28.6815,28.6006,28.6526,82800.0
2006-09-01 15:55:00,49.65,49.74,49.61,49.65,50600.0,28.6584,28.7103,28.6353,28.6584,50600.0
2006-09-05 09:30:00,49.25,49.4,49.25,49.33,169300.0,28.4275,28.5141,28.4275,28.4737,169300.0
2006-09-05 09:35:00,49.34,49.5,49.19,49.43,65700.0,28.4794,28.5718,28.3929,28.5314,65700.0
2006-09-05 09:40:00,49.43,49.73,49.41,49.64,122000.0,28.5314,28.7045,28.5198,28.6526,122000.0
2006-09-05 09:45:00,49.59,49.73,49.54,49.61,98500.0,28.6237,28.7045,28.5949,28.6353,98500.0
2006-09-05 09:50:00,49.61,49.79,49.57,49.76,109500.0,28.6353,28.7392,28.6122,28.7219,109500.0
2006-09-05 09:55:00,49.76,49.81,49.75,49.8,87800.0,28.7219,28.7507,28.7161,28.7449,87800.0
2006-09-05 10:00:00,49.77,49.86,49.73,49.83,151200.0,28.7276,28.7796,28.7045,28.7623,151200.0
2006-09-05 10:05:00,49.83,50.08,49.82,50.08,85700.0,28.7623,28.9066,28.7565,28.9066,85700.0
2006-09-05 10:10:00,50.08,50.19,50.07,50.16,62200.0,28.9066,28.9701,28.9008,28.9527,62200.0
2006-09-05 10:15:00,50.14,50.3,50.14,50.18,71100.0,28.9412,29.0336,28.9412,28.9643,71100.0
2006-09-05 10:20:00,50.16,50.24,50.1,50.24,114000.0,28.9527,28.9989,28.9181,28.9989,114000.0
2006-09-05 10:25:00,50.23,50.3,50.15,50.17,66800.0,28.9931,29.0336,28.947,28.9585,66800.0
2006-09-05 10:30:00,50.13,50.17,50.07,50.09,79600.0,28.9354,28.9585,28.9008,28.9123,79600.0
2006-09-05 10:35:00,50.1,50.19,50.1,50.14,40000.0,28.9181,28.9701,28.9181,28.9412,40000.0
2006-09-05 10:40:00,50.16,50.23,50.12,50.2,63800.0,28.9527,28.9931,28.9297,28.9758,63800.0
2006-09-05 10:45:00,50.2,50.21,50.14,50.18,50100.0,28.9758,28.9816,28.9412,28.9643,50100.0
2006-09-05 10:50:00,50.19,50.28,50.17,50.22,39800.0,28.9701,29.022,28.9585,28.9874,39800.0
2006-09-05 10:55:00,50.2,50.34,50.18,50.32,54300.0,28.9758,29.0566,28.9643,29.0451,54300.0
2006-09-05 11:00:00,50.3,50.4,50.3,50.4,29700.0,29.0336,29.0913,29.0336,29.0913,29700.0
2006-09-05 11:05:00,50.39,50.44,50.36,50.41,55400.0,29.0855,29.1144,29.0682,29.097,55400.0
2006-09-05 11:10:00,50.42,50.55,50.42,50.54,92500.0,29.1028,29.1779,29.1028,29.1721,92500.0
2006-09-05 11:15:00,50.54,50.55,50.46,50.54,69800.0,29.1721,29.1779,29.1259,29.1721,69800.0
2006-09-05 11:20:00,50.54,50.66,50.53,50.66,36400.0,29.1721,29.2413,29.1663,29.2413,36400.0
2006-09-05 11:25:00,50.65,50.83,50.63,50.83,79000.0,29.2356,29.3395,29.224,29.3395,79000.0
2006-09-05 11:30:00,50.83,51.07,50.83,51.04,116200.0,29.3395,29.478,29.3395,29.4607,116200.0
2006-09-05 11:35:00,51.04,51.28,51.04,51.16,134500.0,29.4607,29.5992,29.4607,29.53,134500.0
2006-09-05 11:40:00,51.17,51.24,51.06,51.15,72600.0,29.5357,29.5761,29.4722,29.5242,72600.0
2006-09-05 11:45:00,51.13,51.3,51.1,51.26,96800.0,29.5126,29.6108,29.4953,29.5877,96800.0
2006-09-05 11:50:00,51.28,51.4,51.28,51.35,76500.0,29.5992,29.6685,29.5992,29.6396,76500.0
2006-09-05 11:55:00,51.35,51.4,51.35,51.38,64500.0,29.6396,29.6685,29.6396,29.6569,64500.0
2006-09-05 12:00:00,51.38,51.66,51.36,51.62,101600.0,29.6569,29.8186,29.6454,29.7955,101600.0
2006-09-05 12:05:00,51.62,51.91,51.62,51.87,139700.0,29.7955,29.9629,29.7955,29.9398,139700.0
2006-09-05 12:10:00,51.91,52.18,51.91,51.98,199900.0,29.9629,30.1187,29.9629,30.0033,199900.0
2006-09-05 12:15:00,51.98,52.13,51.96,52.0,114700.0,30.0033,30.0898,29.9917,30.0148,114700.0
2006-09-05 12:20:00,51.99,52.17,51.91,52.17,119900.0,30.009,30.1129,29.9629,30.1129,119900.0
2006-09-05 12:25:00,52.17,52.22,52.06,52.15,102600.0,30.1129,30.1418,30.0494,30.1014,102600.0
2006-09-05 12:30:00,52.14,52.29,52.14,52.28,80600.0,30.0956,30.1822,30.0956,30.1764,80600.0
2006-09-05 12:35:00,52.29,52.37,51.98,52.07,91900.0,30.1822,30.2284,30.0033,30.0552,91900.0
2006-09-05 12:40:00,52.08,52.09,51.97,52.08,58700.0,30.061,30.0668,29.9975,30.061,58700.0
2006-09-05 12:45:00,52.08,52.1,51.97,51.97,41600.0,30.061,30.0725,29.9975,29.9975,41600.0
2006-09-05 12:50:00,51.99,52.07,51.8,51.85,55600.0,30.009,30.0552,29.8994,29.9282,55600.0
2006-09-05 12:55:00,51.86,51.86,51.7,51.7,50200.0,29.934,29.934,29.8416,29.8416,50200.0
2006-09-05 13:00:00,51.71,51.71,51.6,51.65,76100.0,29.8474,29.8474,29.7839,29.8128,76100.0
2006-09-05 13:05:00,51.65,51.67,51.45,51.45,59200.0,29.8128,29.8243,29.6973,29.6973,59200.0
2006-09-05 13:10:00,51.44,51.46,51.35,51.4,102200.0,29.6916,29.7031,29.6396,29.6685,102200.0
2006-09-05 13:15:00,51.4,51.5,51.38,51.46,45300.0,29.6685,29.7262,29.6569,29.7031,45300.0
2006-09-05 13:20:00,51.47,51.58,51.45,51.47,63400.0,29.7089,29.7724,29.6973,29.7089,63400.0
2006-09-05 13:25:00,51.5,51.61,51.44,51.58,54700.0,29.7262,29.7897,29.6916,29.7724,54700.0
2006-09-05 13:30:00,51.61,51.62,51.43,51.43,70200.0,29.7897,29.7955,29.6858,29.6858,70200.0
2006-09-05 13:35:00,51.44,51.5,51.35,51.49,35800.0,29.6916,29.7262,29.6396,29.7204,35800.0
2006-09-05 13:40:00,51.46,51.57,51.41,51.43,33700.0,29.7031,29.7666,29.6743,29.6858,33700.0
2006-09-05 13:45:00,51.42,51.52,51.4,51.47,36400.0,29.68,29.7377,29.6685,29.7089,36400.0
2006-09-05 13:50:00,51.47,51.55,51.45,51.45,28600.0,29.7089,29.7551,29.6973,29.6973,28600.0
2006-09-05 13:55:00,51.48,51.55,51.47,51.54,15100.0,29.7147,29.7551,29.7089,29.7493,15100.0
2006-09-05 14:00:00,51.51,51.54,51.49,51.51,15700.0,29.732,29.7493,29.7204,29.732,15700.0
2006-09-05 14:05:00,51.53,51.67,51.53,51.64,66300.0,29.7435,29.8243,29.7435,29.807,66300.0
2006-09-05 14:10:00,51.65,51.82,51.63,51.82,85600.0,29.8128,29.9109,29.8012,29.9109,85600.0
2006-09-05 14:15:00,51.82,51.86,51.72,51.79,88200.0,29.9109,29.934,29.8532,29.8936,88200.0
2006-09-05 14:20:00,51.78,51.81,51.69,51.7,35600.0,29.8878,29.9051,29.8359,29.8416,35600.0
2006-09-05 14:25:00,51.71,51.8,51.68,51.8,21900.0,29.8474,29.8994,29.8301,29.8994,21900.0
2006-09-05 14:30:00,51.8,51.81,51.64,51.68,31900.0,29.8994,29.9051,29.807,29.8301,31900.0
2006-09-05 14:35:00,51.67,51.75,51.61,51.64,47700.0,29.8243,29.8705,29.7897,29.807,47700.0
2006-09-05 14:40:00,51.64,51.71,51.6,51.64,55900.0,29.807,29.8474,29.7839,29.807,55900.0
2006-09-05 14:45:00,51.65,51.76,51.63,51.76,44300.0,29.8128,29.8763,29.8012,29.8763,44300.0
2006-09-05 14:50:00,51.76,51.94,51.73,51.92,55300.0,29.8763,29.9802,29.859,29.9686,55300.0
2006-09-05 14:55:00,51.88,51.93,51.82,51.83,53200.0,29.9455,29.9744,29.9109,29.9167,53200.0
2006-09-05 15:00:00,51.83,51.83,51.71,51.75,62600.0,29.9167,29.9167,29.8474,29.8705,62600.0
2006-09-05 15:05:00,51.76,51.81,51.73,51.81,48500.0,29.8763,29.9051,29.859,29.9051,48500.0
2006-09-05 15:10:00,51.8,51.81,51.72,51.76,52500.0,29.8994,29.9051,29.8532,29.8763,52500.0
2006-09-05 15:15:00,51.77,51.79,51.75,51.77,34300.0,29.882,29.8936,29.8705,29.882,34300.0
2006-09-05 15:20:00,51.77,51.77,51.7,51.76,41800.0,29.882,29.882,29.8416,29.8763,41800.0
2006-09-05 15:25:00,51.74,51.77,51.71,51.75,42200.0,29.8647,29.882,29.8474,29.8705,42200.0
2006-09-05 15:30:00,51.74,51.96,51.74,51.88,87300.0,29.8647,29.9917,29.8647,29.9455,87300.0
2006-09-05 15:35:00,51.88,51.89,51.81,51.89,60800.0,29.9455,29.9513,29.9051,29.9513,60800.0
2006-09-05 15:40:00,51.87,51.9,51.79,51.79,64800.0,29.9398,29.9571,29.8936,29.8936,64800.0
2006-09-05 15:45:00,51.78,51.79,51.54,51.57,72200.0,29.8878,29.8936,29.7493,29.7666,72200.0
2006-09-05 15:50:00,51.56,51.65,51.56,51.64,69100.0,29.7608,29.8128,29.7608,29.807,69100.0
2006-09-05 15:55:00,51.64,51.72,51.63,51.7,87600.0,29.807,29.8532,29.8012,29.8416,87600.0
2006-09-06 09:30:00,50.97,51.05,50.82,51.0,128000.0,29.4203,29.4665,29.3337,29.4376,128000.0
2006-09-06 09:35:00,51.0,51.18,50.95,51.1,69700.0,29.4376,29.5415,29.4087,29.4953,69700.0
2006-09-06 09:40:00,51.1,51.31,51.08,51.23,89100.0,29.4953,29.6165,29.4838,29.5704,89100.0
2006-09-06 09:45:00,51.26,51.26,51.0,51.11,93100.0,29.5877,29.5877,29.4376,29.5011,93100.0
2006-09-06 09:50:00,51.11,51.24,51.1,51.15,76000.0,29.5011,29.5761,29.4953,29.5242,76000.0
2006-09-06 09:55:00,51.14,51.2,51.05,51.05,60500.0,29.5184,29.553,29.4665,29.4665,60500.0
2006-09-06 10:00:00,51.05,51.13,51.0,51.04,99800.0,29.4665,29.5126,29.4376,29.4607,99800.0
2006-09-06 10:05:00,51.04,51.09,51.01,51.07,56600.0,29.4607,29.4895,29.4434,29.478,56600.0
2006-09-06 10:10:00,51.06,51.07,50.92,50.93,83400.0,29.4722,29.478,29.3914,29.3972,83400.0
2006-09-06 10:15:00,50.93,50.93,50.63,50.83,89100.0,29.3972,29.3972,29.224,29.3395,89100.0
2006-09-06 10:20:00,50.81,50.89,50.53,50.53,62400.0,29.3279,29.3741,29.1663,29.1663,62400.0
2006-09-06 10:25:00,50.52,50.53,50.36,50.39,97200.0,29.1605,29.1663,29.0682,29.0855,97200.0
2006-09-06 10:30:00,50.39,50.51,50.15,50.51,109600.0,29.0855,29.1548,28.947,29.1548,109600.0
2006-09-06 10:35:00,50.52,50.64,50.48,50.64,93300.0,29.1605,29.2298,29.1374,29.2298,93300.0
2006-09-06 10:40:00,50.64,50.77,50.47,50.55,92800.0,29.2298,29.3048,29.1317,29.1779,92800.0
2006-09-06 10:45:00,50.56,50.61,50.21,50.31,57600.0,29.1836,29.2125,28.9816,29.0393,57600.0
2006-09-06 10:50:00,50.28,50.43,50.27,50.4,50500.0,29.022,29.1086,29.0162,29.0913,50500.0
2006-09-06 10:55:00,50.41,50.41,50.14,50.23,71000.0,29.097,29.097,28.9412,28.9931,71000.0
2006-09-06 11:00:00,50.23,50.53,50.21,50.5,79300.0,28.9931,29.1663,28.9816,29.149,79300.0
2006-09-06 11:05:00,50.48,50.53,50.37,50.37,60600.0,29.1374,29.1663,29.074,29.074,60600.0
2006-09-06 11:10:00,50.36,50.38,50.27,50.27,70100.0,29.0682,29.0797,29.0162,29.0162,70100.0
2006-09-06 11:15:00,50.26,50.3,50.18,50.25,50700.0,29.0105,29.0336,28.9643,29.0047,50700.0
2006-09-06 11:20:00,50.25,50.35,50.25,50.32,40400.0,29.0047,29.0624,29.0047,29.0451,40400.0
2006-09-06 11:25:00,50.32,50.44,50.26,50.43,29500.0,29.0451,29.1144,29.0105,29.1086,29500.0
2006-09-06 11:30:00,50.41,50.45,50.35,50.45,80100.0,29.097,29.1201,29.0624,29.1201,80100.0
2006-09-06 11:35:00,50.45,50.56,50.44,50.52,45100.0,29.1201,29.1836,29.1144,29.1605,45100.0
2006-09-06 11:40:00,50.5,50.53,50.46,50.53,36600.0,29.149,29.1663,29.1259,29.1663,36600.0
2006-09-06 11:45:00,50.53,50.54,50.48,50.52,37700.0,29.1663,29.1721,29.1374,29.1605,37700.0
2006-09-06 11:50:00,50.51,50.53,50.47,50.47,16000.0,29.1548,29.1663,29.1317,29.1317,16000.0
2006-09-06 11:55:00,50.47,50.51,50.45,50.5,29500.0,29.1317,29.1548,29.1201,29.149,29500.0
2006-09-06 12:00:00,50.45,50.45,50.37,50.37,19900.0,29.1201,29.1201,29.074,29.074,19900.0
2006-09-06 12:05:00,50.4,50.4,50.24,50.27,24300.0,29.0913,29.0913,28.9989,29.0162,24300.0
2006-09-06 12:10:00,50.28,50.3,50.17,50.21,21700.0,29.022,29.0336,28.9585,28.9816,21700.0
2006-09-06 12:15:00,50.19,50.19,50.04,50.04,33700.0,28.9701,28.9701,28.8835,28.8835,33700.0
2006-09-06 12:20:00,50.06,50.11,50.01,50.09,21800.0,28.895,28.9239,28.8662,28.9123,21800.0
2006-09-06 12:25:00,50.1,50.25,50.09,50.25,24900.0,28.9181,29.0047,28.9123,29.0047,24900.0
2006-09-06 12:30:00,50.25,50.38,50.22,50.36,22400.0,29.0047,29.0797,28.9874,29.0682,22400.0
2006-09-06 12:35:00,50.36,50.36,50.13,50.13,26600.0,29.0682,29.0682,28.9354,28.9354,26600.0
2006-09-06 12:40:00,50.13,50.15,50.05,50.07,22700.0,28.9354,28.947,28.8892,28.9008,22700.0
2006-09-06 12:45:00,50.09,50.15,50.07,50.12,24900.0,28.9123,28.947,28.9008,28.9297,24900.0
2006-09-06 12:50:00,50.12,50.25,50.12,50.24,36500.0,28.9297,29.0047,28.9297,28.9989,36500.0
2006-09-06 12:55:00,50.25,50.42,50.22,50.4,77400.0,29.0047,29.1028,28.9874,29.0913,77400.0
2006-09-06 13:00:00,50.4,50.43,50.25,50.29,59100.0,29.0913,29.1086,29.0047,29.0278,59100.0
2006-09-06 13:05:00,50.29,50.44,50.26,50.42,88100.0,29.0278,29.1144,29.0105,29.1028,88100.0
2006-09-06 13:10:00,50.43,50.47,50.39,50.46,27000.0,29.1086,29.1317,29.0855,29.1259,27000.0
2006-09-06 13:15:00,50.47,50.47,50.4,50.42,16100.0,29.1317,29.1317,29.0913,29.1028,16100.0
2006-09-06 13:20:00,50.44,50.45,50.4,50.44,20400.0,29.1144,29.1201,29.0913,29.1144,20400.0
2006-09-06 13:25:00,50.44,50.63,50.44,50.58,28500.0,29.1144,29.224,29.1144,29.1952,28500.0
2006-09-06 13:30:00,50.58,50.59,50.54,50.57,30900.0,29.1952,29.2009,29.1721,29.1894,30900.0
2006-09-06 13:35:00,50.56,50.61,50.46,50.46,24100.0,29.1836,29.2125,29.1259,29.1259,24100.0
2006-09-06 13:40:00,50.46,50.58,50.44,50.55,32500.0,29.1259,29.1952,29.1144,29.1779,32500.0
2006-09-06 13:45:00,50.58,50.73,50.55,50.7,53000.0,29.1952,29.2818,29.1779,29.2644,53000.0
2006-09-06 13:50:00,50.7,50.73,50.54,50.6,36700.0,29.2644,29.2818,29.1721,29.2067,36700.0
2006-09-06 13:55:00,50.6,50.66,50.52,50.63,31300.0,29.2067,29.2413,29.1605,29.224,31300.0
2006-09-06 14:00:00,50.63,50.76,50.55,50.75,41500.0,29.224,29.2991,29.1779,29.2933,41500.0
2006-09-06 14:05:00,50.75,50.76,50.58,50.65,34700.0,29.2933,29.2991,29.1952,29.2356,34700.0
2006-09-06 14:10:00,50.64,50.72,50.4,50.4,59800.0,29.2298,29.276,29.0913,29.0913,59800.0
2006-09-06 14:15:00,50.4,50.57,50.39,50.45,38500.0,29.0913,29.1894,29.0855,29.1201,38500.0
2006-09-06 14:20:00,50.45,50.62,50.45,50.57,34800.0,29.1201,29.2183,29.1201,29.1894,34800.0
2006-09-06 14:25:00,50.59,50.64,50.57,50.59,25000.0,29.2009,29.2298,29.1894,29.2009,25000.0
2006-09-06 14:30:00,50.56,50.56,50.46,50.48,22000.0,29.1836,29.1836,29.1259,29.1374,22000.0
2006-09-06 14:35:00,50.48,50.54,50.35,50.35,37900.0,29.1374,29.1721,29.0624,29.0624,37900.0
2006-09-06 14:40:00,50.35,50.4,50.25,50.31,53800.0,29.0624,29.0913,29.0047,29.0393,53800.0
2006-09-06 14:45:00,50.3,50.46,50.3,50.44,35200.0,29.0336,29.1259,29.0336,29.1144,35200.0
2006-09-06 14:50:00,50.43,50.45,50.28,50.3,66700.0,29.1086,29.1201,29.022,29.0336,66700.0
2006-09-06 14:55:00,50.28,50.36,50.2,50.36,44600.0,29.022,29.0682,28.9758,29.0682,44600.0
2006-09-06 15:00:00,50.36,50.36,50.2,50.21,58500.0,29.0682,29.0682,28.9758,28.9816,58500.0
2006-09-06 15:05:00,50.21,50.36,50.19,50.35,79900.0,28.9816,29.0682,28.9701,29.0624,79900.0
2006-09-06 15:10:00,50.31,50.42,50.26,50.37,35400.0,29.0393,29.1028,29.0105,29.074,35400.0
2006-09-06 15:15:00,50.37,50.4,50.24,50.24,29700.0,29.074,29.0913,28.9989,28.9989,29700.0
2006-09-06 15:20:00,50.21,50.26,50.21,50.26,28500.0,28.9816,29.0105,28.9816,29.0105,28500.0
2006-09-06 15:25:00,50.27,50.31,50.21,50.21,36200.0,29.0162,29.0393,28.9816,28.9816,36200.0
2006-09-06 15:30:00,50.21,50.38,50.2,50.33,34900.0,28.9816,29.0797,28.9758,29.0509,34900.0
2006-09-06 15:35:00,50.32,50.34,50.22,50.24,40400.0,29.0451,29.0566,28.9874,28.9989,40400.0
2006-09-06 15:40:00,50.27,50.33,50.24,50.29,54700.0,29.0162,29.0509,28.9989,29.0278,54700.0
2006-09-06 15:45:00,50.29,50.4,50.29,50.4,56200.0,29.0278,29.0913,29.0278,29.0913,56200.0
2006-09-06 15:50:00,50.39,50.41,50.29,50.32,53500.0,29.0855,29.097,29.0278,29.0451,53500.0
2006-09-06 15:55:00,50.33,50.39,50.29,50.31,98400.0,29.0509,29.0855,29.0278,29.0393,98400.0
2006-09-07 09:30:00,49.5,49.52,49.44,49.5,102400.0,28.5718,28.5833,28.5372,28.5718,102400.0
2006-09-07 09:35:00,49.87,49.87,49.2,49.6,123000.0,28.7854,28.7854,28.3986,28.6295,123000.0
2006-09-07 09:40:00,49.59,49.7,49.38,49.47,146800.0,28.6237,28.6872,28.5025,28.5545,146800.0
2006-09-07 09:45:00,49.53,49.53,49.33,49.47,120000.0,28.5891,28.5891,28.4737,28.5545,120000.0
2006-09-07 09:50:00,49.46,49.49,49.2,49.2,100200.0,28.5487,28.566,28.3986,28.3986,100200.0
2006-09-07 09:55:00,49.2,49.22,49.05,49.13,91200.0,28.3986,28.4102,28.312,28.3582,91200.0
2006-09-07 10:00:00,49.12,49.3,49.05,49.26,115700.0,28.3524,28.4563,28.312,28.4333,115700.0
2006-09-07 10:05:00,49.26,49.3,49.07,49.15,85400.0,28.4333,28.4563,28.3236,28.3698,85400.0
2006-09-07 10:10:00,49.12,49.14,49.03,49.09,136900.0,28.3524,28.364,28.3005,28.3351,136900.0
2006-09-07 10:15:00,49.1,49.2,49.09,49.16,116500.0,28.3409,28.3986,28.3351,28.3755,116500.0
2006-09-07 10:20:00,49.18,49.29,49.17,49.21,96600.0,28.3871,28.4506,28.3813,28.4044,96600.0
2006-09-07 10:25:00,49.21,49.3,49.21,49.25,109700.0,28.4044,28.4563,28.4044,28.4275,109700.0
2006-09-07 10:30:00,49.26,49.28,49.19,49.26,57800.0,28.4333,28.4448,28.3929,28.4333,57800.0
2006-09-07 10:35:00,49.26,49.33,49.26,49.3,102900.0,28.4333,28.4737,28.4333,28.4563,102900.0
2006-09-07 10:40:00,49.3,49.4,49.29,49.31,77300.0,28.4563,28.5141,28.4506,28.4621,77300.0
2006-09-07 10:45:00,49.35,49.41,49.22,49.24,68500.0,28.4852,28.5198,28.4102,28.4217,68500.0
2006-09-07 10:50:00,49.25,49.26,49.22,49.22,49400.0,28.4275,28.4333,28.4102,28.4102,49400.0
2006-09-07 10:55:00,49.22,49.26,49.12,49.26,79200.0,28.4102,28.4333,28.3524,28.4333,79200.0
2006-09-07 11:00:00,49.25,49.32,49.21,49.32,54100.0,28.4275,28.4679,28.4044,28.4679,54100.0
2006-09-07 11:05:00,49.32,49.38,49.32,49.36,80700.0,28.4679,28.5025,28.4679,28.491,80700.0
2006-09-07 11:10:00,49.36,49.52,49.36,49.5,71200.0,28.491,28.5833,28.491,28.5718,71200.0
2006-09-07 11:15:00,49.46,49.49,49.34,49.35,66500.0,28.5487,28.566,28.4794,28.4852,66500.0
2006-09-07 11:20:00,49.35,49.35,49.31,49.32,69100.0,28.4852,28.4852,28.4621,28.4679,69100.0
2006-09-07 11:25:00,49.32,49.38,49.25,49.38,38800.0,28.4679,28.5025,28.4275,28.5025,38800.0
2006-09-07 11:30:00,49.39,49.53,49.39,49.51,46400.0,28.5083,28.5891,28.5083,28.5776,46400.0
2006-09-07 11:35:00,49.5,49.66,49.46,49.64,53000.0,28.5718,28.6641,28.5487,28.6526,53000.0
2006-09-07 11:40:00,49.64,49.65,49.56,49.64,50100.0,28.6526,28.6584,28.6064,28.6526,50100.0
2006-09-07 11:45:00,49.64,49.65,49.56,49.57,36600.0,28.6526,28.6584,28.6064,28.6122,36600.0
2006-09-07 11:50:00,49.58,49.58,49.46,49.46,36500.0,28.618,28.618,28.5487,28.5487,36500.0
2006-09-07 11:55:00,49.49,49.65,49.47,49.64,44800.0,28.566,28.6584,28.5545,28.6526,44800.0
2006-09-07 12:00:00,49.64,49.89,49.58,49.85,44900.0,28.6526,28.7969,28.618,28.7738,44900.0
2006-09-07 12:05:00,49.87,49.9,49.82,49.88,54900.0,28.7854,28.8027,28.7565,28.7911,54900.0
2006-09-07 12:10:00,49.87,50.12,49.87,50.12,87900.0,28.7854,28.9297,28.7854,28.9297,87900.0
2006-09-07 12:15:00,50.11,50.18,50.0,50.03,96900.0,28.9239,28.9643,28.8604,28.8777,96900.0
2006-09-07 12:20:00,50.03,50.18,50.02,50.18,55000.0,28.8777,28.9643,28.8719,28.9643,55000.0
2006-09-07 12:25:00,50.18,50.24,50.17,50.23,96700.0,28.9643,28.9989,28.9585,28.9931,96700.0
2006-09-07 12:30:00,50.23,50.28,50.16,50.18,68000.0,28.9931,29.022,28.9527,28.9643,68000.0
2006-09-07 12:35:00,50.18,50.19,50.01,50.02,30800.0,28.9643,28.9701,28.8662,28.8719,30800.0
2006-09-07 12:40:00,50.02,50.04,49.9,49.95,38300.0,28.8719,28.8835,28.8027,28.8315,38300.0
2006-09-07 12:45:00,49.95,50.01,49.9,49.97,42100.0,28.8315,28.8662,28.8027,28.8431,42100.0
2006-09-07 12:50:00,49.96,50.05,49.92,50.01,35600.0,28.8373,28.8892,28.8142,28.8662,35600.0
2006-09-07 12:55:00,50.03,50.14,50.02,50.12,22300.0,28.8777,28.9412,28.8719,28.9297,22300.0
2006-09-07 13:00:00,50.13,50.17,50.09,50.09,35400.0,28.9354,28.9585,28.9123,28.9123,35400.0
2006-09-07 13:05:00,50.09,50.09,49.98,50.05,25900.0,28.9123,28.9123,28.8488,28.8892,25900.0
2006-09-07 13:10:00,50.06,50.13,50.0,50.09,49700.0,28.895,28.9354,28.8604,28.9123,49700.0
2006-09-07 13:15:00,50.1,50.11,49.98,50.02,36900.0,28.9181,28.9239,28.8488,28.8719,36900.0
2006-09-07 13:20:00,50.03,50.14,50.02,50.05,21600.0,28.8777,28.9412,28.8719,28.8892,21600.0
2006-09-07 13:25:00,50.09,50.09,49.99,50.04,16000.0,28.9123,28.9123,28.8546,28.8835,16000.0
2006-09-07 13:30:00,50.04,50.11,50.04,50.08,14400.0,28.8835,28.9239,28.8835,28.9066,14400.0
2006-09-07 13:35:00,50.08,50.37,50.06,50.37,49800.0,28.9066,29.074,28.895,29.074,49800.0
2006-09-07 13:40:00,50.36,50.51,50.32,50.51,52100.0,29.0682,29.1548,29.0451,29.1548,52100.0
2006-09-07 13:45:00,50.5,50.67,50.48,50.66,49200.0,29.149,29.2471,29.1374,29.2413,49200.0
2006-09-07 13:50:00,50.63,50.63,50.49,50.56,43500.0,29.224,29.224,29.1432,29.1836,43500.0
2006-09-07 13:55:00,50.56,50.56,50.39,50.39,31500.0,29.1836,29.1836,29.0855,29.0855,31500.0
2006-09-07 14:00:00,50.4,50.45,50.24,50.24,37200.0,29.0913,29.1201,28.9989,28.9989,37200.0
2006-09-07 14:05:00,50.23,50.25,50.13,50.16,42900.0,28.9931,29.0047,28.9354,28.9527,42900.0
2006-09-07 14:10:00,50.16,50.16,50.05,50.1,36800.0,28.9527,28.9527,28.8892,28.9181,36800.0
2006-09-07 14:15:00,50.1,50.1,49.8,49.81,46000.0,28.9181,28.9181,28.7449,28.7507,46000.0
2006-09-07 14:20:00,49.8,49.82,49.66,49.82,67100.0,28.7449,28.7565,28.6641,28.7565,67100.0
2006-09-07 14:25:00,49.84,49.85,49.74,49.83,25100.0,28.768,28.7738,28.7103,28.7623,25100.0
2006-09-07 14:30:00,49.81,49.89,49.8,49.83,24900.0,28.7507,28.7969,28.7449,28.7623,24900.0
2006-09-07 14:35:00,49.82,49.85,49.78,49.81,37000.0,28.7565,28.7738,28.7334,28.7507,37000.0
2006-09-07 14:40:00,49.82,49.82,49.66,49.69,61600.0,28.7565,28.7565,28.6641,28.6815,61600.0
2006-09-07 14:45:00,49.72,49.77,49.68,49.73,35900.0,28.6988,28.7276,28.6757,28.7045,35900.0
2006-09-07 14:50:00,49.73,49.74,49.66,49.73,55000.0,28.7045,28.7103,28.6641,28.7045,55000.0
2006-09-07 14:55:00,49.73,50.01,49.72,49.98,56100.0,28.7045,28.8662,28.6988,28.8488,56100.0
2006-09-07 15:00:00,50.0,50.07,49.87,49.88,56000.0,28.8604,28.9008,28.7854,28.7911,56000.0
2006-09-07 15:05:00,49.87,49.94,49.86,49.91,25000.0,28.7854,28.8258,28.7796,28.8084,25000.0
2006-09-07 15:10:00,49.91,49.96,49.88,49.95,36600.0,28.8084,28.8373,28.7911,28.8315,36600.0
2006-09-07 15:15:00,49.95,49.95,49.82,49.82,41100.0,28.8315,28.8315,28.7565,28.7565,41100.0
2006-09-07 15:20:00,49.82,49.83,49.73,49.78,25600.0,28.7565,28.7623,28.7045,28.7334,25600.0
2006-09-07 15:25:00,49.79,49.92,49.72,49.92,38100.0,28.7392,28.8142,28.6988,28.8142,38100.0
2006-09-07 15:30:00,49.92,49.93,49.79,49.79,46200.0,28.8142,28.82,28.7392,28.7392,46200.0
2006-09-07 15:35:00,49.81,49.81,49.66,49.72,49100.0,28.7507,28.7507,28.6641,28.6988,49100.0
2006-09-07 15:40:00,49.72,49.82,49.71,49.8,53200.0,28.6988,28.7565,28.693,28.7449,53200.0
2006-09-07 15:45:00,49.8,49.8,49.67,49.73,65800.0,28.7449,28.7449,28.6699,28.7045,65800.0
2006-09-07 15:50:00,49.73,49.75,49.69,49.7,84100.0,28.7045,28.7161,28.6815,28.6872,84100.0
2006-09-07 15:55:00,49.69,49.74,49.67,49.68,58000.0,28.6815,28.7103,28.6699,28.6757,58000.0
2006-09-08 09:30:00,49.6,49.6,49.29,49.29,118600.0,28.6295,28.6295,28.4506,28.4506,118600.0
2006-09-08 09:35:00,49.29,49.3,49.04,49.11,76800.0,28.4506,28.4563,28.3063,28.3467,76800.0
2006-09-08 09:40:00,49.16,49.35,49.16,49.22,76100.0,28.3755,28.4852,28.3755,28.4102,76100.0
2006-09-08 09:45:00,49.24,49.3,49.01,49.03,88700.0,28.4217,28.4563,28.289,28.3005,88700.0
2006-09-08 09:50:00,49.01,49.15,48.88,48.97,139300.0,28.289,28.3698,28.2139,28.2659,139300.0
2006-09-08 09:55:00,48.99,49.29,48.95,49.11,87200.0,28.2774,28.4506,28.2543,28.3467,87200.0
2006-09-08 10:00:00,49.11,49.2,49.03,49.2,59400.0,28.3467,28.3986,28.3005,28.3986,59400.0
2006-09-08 10:05:00,49.2,49.24,49.12,49.12,55500.0,28.3986,28.4217,28.3524,28.3524,55500.0
2006-09-08 10:10:00,49.11,49.15,49.04,49.13,71100.0,28.3467,28.3698,28.3063,28.3582,71100.0
2006-09-08 10:15:00,49.14,49.25,49.11,49.22,66500.0,28.364,28.4275,28.3467,28.4102,66500.0
2006-09-08 10:20:00,49.22,49.24,49.11,49.18,40300.0,28.4102,28.4217,28.3467,28.3871,40300.0
2006-09-08 10:25:00,49.18,49.42,49.14,49.42,51000.0,28.3871,28.5256,28.364,28.5256,51000.0
2006-09-08 10:30:00,49.41,49.45,49.33,49.35,46400.0,28.5198,28.5429,28.4737,28.4852,46400.0
2006-09-08 10:35:00,49.35,49.49,49.25,49.49,56700.0,28.4852,28.566,28.4275,28.566,56700.0
2006-09-08 10:40:00,49.49,49.58,49.48,49.54,43500.0,28.566,28.618,28.5602,28.5949,43500.0
2006-09-08 10:45:00,49.54,49.61,49.41,49.6,53400.0,28.5949,28.6353,28.5198,28.6295,53400.0
2006-09-08 10:50:00,49.6,49.66,49.59,49.62,35500.0,28.6295,28.6641,28.6237,28.6411,35500.0
2006-09-08 10:55:00,49.62,49.74,49.57,49.71,49900.0,28.6411,28.7103,28.6122,28.693,49900.0
2006-09-08 11:00:00,49.74,49.8,49.69,49.74,57100.0,28.7103,28.7449,28.6815,28.7103,57100.0
2006-09-08 11:05:00,49.75,49.78,49.7,49.76,37200.0,28.7161,28.7334,28.6872,28.7219,37200.0
2006-09-08 11:10:00,49.77,49.88,49.75,49.88,41800.0,28.7276,28.7911,28.7161,28.7911,41800.0
2006-09-08 11:15:00,49.82,49.92,49.81,49.87,46800.0,28.7565,28.8142,28.7507,28.7854,46800.0
2006-09-08 11:20:00,49.88,49.98,49.86,49.9,47600.0,28.7911,28.8488,28.7796,28.8027,47600.0
2006-09-08 11:25:00,49.89,49.91,49.76,49.8,48000.0,28.7969,28.8084,28.7219,28.7449,48000.0
2006-09-08 11:30:00,49.79,49.79,49.69,49.7,45300.0,28.7392,28.7392,28.6815,28.6872,45300.0
2006-09-08 11:35:00,49.71,49.82,49.68,49.82,44500.0,28.693,28.7565,28.6757,28.7565,44500.0
2006-09-08 11:40:00,49.82,49.92,49.8,49.9,19200.0,28.7565,28.8142,28.7449,28.8027,19200.0
2006-09-08 11:45:00,49.9,49.99,49.89,49.9,54400.0,28.8027,28.8546,28.7969,28.8027,54400.0
2006-09-08 11:50:00,49.9,49.94,49.85,49.88,36900.0,28.8027,28.8258,28.7738,28.7911,36900.0
2006-09-08 11:55:00,49.88,49.91,49.87,49.89,29700.0,28.7911,28.8084,28.7854,28.7969,29700.0
2006-09-08 12:00:00,49.89,49.91,49.85,49.91,32100.0,28.7969,28.8084,28.7738,28.8084,32100.0
2006-09-08 12:05:00,49.91,49.96,49.89,49.89,22800.0,28.8084,28.8373,28.7969,28.7969,22800.0
2006-09-08 12:10:00,49.89,49.91,49.86,49.9,47100.0,28.7969,28.8084,28.7796,28.8027,47100.0
2006-09-08 12:15:00,49.9,49.9,49.85,49.88,26000.0,28.8027,28.8027,28.7738,28.7911,26000.0
2006-09-08 12:20:00,49.87,49.89,49.75,49.75,24600.0,28.7854,28.7969,28.7161,28.7161,24600.0
2006-09-08 12:25:00,49.75,49.75,49.68,49.73,26900.0,28.7161,28.7161,28.6757,28.7045,26900.0
2006-09-08 12:30:00,49.75,49.75,49.68,49.71,18500.0,28.7161,28.7161,28.6757,28.693,18500.0
2006-09-08 12:35:00,49.7,49.75,49.7,49.74,24600.0,28.6872,28.7161,28.6872,28.7103,24600.0
2006-09-08 12:40:00,49.73,49.74,49.65,49.65,20400.0,28.7045,28.7103,28.6584,28.6584,20400.0
2006-09-08 12:45:00,49.65,49.7,49.62,49.68,13000.0,28.6584,28.6872,28.6411,28.6757,13000.0
2006-09-08 12:50:00,49.7,49.8,49.69,49.8,35300.0,28.6872,28.7449,28.6815,28.7449,35300.0
2006-09-08 12:55:00,49.8,49.9,49.78,49.89,20600.0,28.7449,28.8027,28.7334,28.7969,20600.0
2006-09-08 13:00:00,49.89,49.95,49.89,49.94,21300.0,28.7969,28.8315,28.7969,28.8258,21300.0
2006-09-08 13:05:00,49.94,49.95,49.87,49.89,49900.0,28.8258,28.8315,28.7854,28.7969,49900.0
2006-09-08 13:10:00,49.89,49.94,49.85,49.91,17200.0,28.7969,28.8258,28.7738,28.8084,17200.0
2006-09-08 13:15:00,49.92,49.95,49.89,49.93,47900.0,28.8142,28.8315,28.7969,28.82,47900.0
2006-09-08 13:20:00,49.92,50.0,49.92,49.98,46000.0,28.8142,28.8604,28.8142,28.8488,46000.0
2006-09-08 13:25:00,49.95,50.0,49.9,49.96,34500.0,28.8315,28.8604,28.8027,28.8373,34500.0
2006-09-08 13:30:00,49.96,49.96,49.91,49.93,10200.0,28.8373,28.8373,28.8084,28.82,10200.0
2006-09-08 13:35:00,49.95,50.07,49.93,50.01,27300.0,28.8315,28.9008,28.82,28.8662,27300.0
2006-09-08 13:40:00,50.01,50.05,49.95,49.95,22300.0,28.8662,28.8892,28.8315,28.8315,22300.0
2006-09-08 13:45:00,49.97,50.01,49.94,50.01,22100.0,28.8431,28.8662,28.8258,28.8662,22100.0
2006-09-08 13:50:00,50.01,50.12,49.97,50.11,36200.0,28.8662,28.9297,28.8431,28.9239,36200.0
2006-09-08 13:55:00,50.12,50.29,50.1,50.29,42400.0,28.9297,29.0278,28.9181,29.0278,42400.0
2006-09-08 14:00:00,50.29,50.3,50.14,50.21,47800.0,29.0278,29.0336,28.9412,28.9816,47800.0
2006-09-08 14:05:00,50.21,50.21,50.11,50.14,26400.0,28.9816,28.9816,28.9239,28.9412,26400.0
2006-09-08 14:10:00,50.13,50.21,50.08,50.15,32800.0,28.9354,28.9816,28.9066,28.947,32800.0
2006-09-08 14:15:00,50.16,50.22,50.05,50.09,18100.0,28.9527,28.9874,28.8892,28.9123,18100.0
2006-09-08 14:20:00,50.06,50.07,49.98,49.99,23700.0,28.895,28.9008,28.8488,28.8546,23700.0
2006-09-08 14:25:00,50.0,50.07,49.94,49.96,19600.0,28.8604,28.9008,28.8258,28.8373,19600.0
2006-09-08 14:30:00,49.95,49.97,49.84,49.88,25000.0,28.8315,28.8431,28.768,28.7911,25000.0
2006-09-08 14:35:00,49.88,49.91,49.82,49.82,21400.0,28.7911,28.8084,28.7565,28.7565,21400.0
2006-09-08 14:40:00,49.84,49.88,49.76,49.76,15600.0,28.768,28.7911,28.7219,28.7219,15600.0
2006-09-08 14:45:00,49.77,49.94,49.77,49.93,13400.0,28.7276,28.8258,28.7276,28.82,13400.0
2006-09-08 14:50:00,49.94,49.94,49.84,49.93,15600.0,28.8258,28.8258,28.768,28.82,15600.0
2006-09-08 14:55:00,49.94,50.03,49.93,50.0,29600.0,28.8258,28.8777,28.82,28.8604,29600.0
2006-09-08 15:00:00,49.99,49.99,49.8,49.8,24900.0,28.8546,28.8546,28.7449,28.7449,24900.0
2006-09-08 15:05:00,49.82,49.82,49.62,49.72,37900.0,28.7565,28.7565,28.6411,28.6988,37900.0
2006-09-08 15:10:00,49.72,49.86,49.67,49.84,36600.0,28.6988,28.7796,28.6699,28.768,36600.0
2006-09-08 15:15:00,49.84,49.84,49.69,49.69,33100.0,28.768,28.768,28.6815,28.6815,33100.0
2006-09-08 15:20:00,49.71,49.84,49.7,49.82,15100.0,28.693,28.768,28.6872,28.7565,15100.0
2006-09-08 15:25:00,49.81,49.83,49.66,49.71,36200.0,28.7507,28.7623,28.6641,28.693,36200.0
2006-09-08 15:30:00,49.7,49.71,49.59,49.64,30200.0,28.6872,28.693,28.6237,28.6526,30200.0
2006-09-08 15:35:00,49.64,49.68,49.58,49.58,28800.0,28.6526,28.6757,28.618,28.618,28800.0
2006-09-08 15:40:00,49.58,49.65,49.57,49.64,40900.0,28.618,28.6584,28.6122,28.6526,40900.0
2006-09-08 15:45:00,49.63,49.66,49.58,49.62,24600.0,28.6468,28.6641,28.618,28.6411,24600.0
2006-09-08 15:50:00,49.62,49.64,49.56,49.57,48700.0,28.6411,28.6526,28.6064,28.6122,48700.0
2006-09-08 15:55:00,49.57,49.62,49.54,49.62,75300.0,28.6122,28.6411,28.5949,28.6411,75300.0
2006-09-11 09:30:00,49.42,49.45,49.22,49.24,39000.0,28.5256,28.5429,28.4102,28.4217,39000.0
2006-09-11 09:35:00,49.24,49.24,48.7,48.8,92500.0,28.4217,28.4217,28.11,28.1677,92500.0
2006-09-11 09:40:00,48.73,48.79,48.25,48.25,144200.0,28.1273,28.162,27.8503,27.8503,144200.0
2006-09-11 09:45:00,48.26,48.32,48.0,48.04,129500.0,27.856,27.8907,27.706,27.7291,129500.0
2006-09-11 09:50:00,48.0,48.04,47.5,47.59,171700.0,27.706,27.7291,27.4174,27.4693,171700.0
2006-09-11 09:55:00,47.59,47.75,47.56,47.69,195200.0,27.4693,27.5617,27.452,27.527,195200.0
2006-09-11 10:00:00,47.71,47.75,47.5,47.55,127600.0,27.5386,27.5617,27.4174,27.4462,127600.0
2006-09-11 10:05:00,47.55,47.71,47.5,47.6,114800.0,27.4462,27.5386,27.4174,27.4751,114800.0
2006-09-11 10:10:00,47.59,47.61,47.4,47.41,121100.0,27.4693,27.4809,27.3596,27.3654,121100.0
2006-09-11 10:15:00,47.46,47.46,47.28,47.36,71200.0,27.3943,27.3943,27.2904,27.3366,71200.0
2006-09-11 10:20:00,47.4,47.6,47.36,47.55,100200.0,27.3596,27.4751,27.3366,27.4462,100200.0
2006-09-11 10:25:00,47.55,47.56,47.25,47.25,103300.0,27.4462,27.452,27.2731,27.2731,103300.0
2006-09-11 10:30:00,47.25,47.25,47.05,47.05,152300.0,27.2731,27.2731,27.1576,27.1576,152300.0
2006-09-11 10:35:00,47.06,47.21,47.04,47.1,128100.0,27.1634,27.25,27.1519,27.1865,128100.0
2006-09-11 10:40:00,47.06,47.06,46.82,46.83,155700.0,27.1634,27.1634,27.0249,27.0306,155700.0
2006-09-11 10:45:00,46.81,46.86,46.52,46.55,126800.0,27.0191,27.048,26.8517,26.869,126800.0
2006-09-11 10:50:00,46.52,46.63,46.46,46.5,203700.0,26.8517,26.9152,26.8171,26.8402,203700.0
2006-09-11 10:55:00,46.49,46.5,46.42,46.49,122900.0,26.8344,26.8402,26.794,26.8344,122900.0
2006-09-11 11:00:00,46.48,46.61,46.36,46.6,130300.0,26.8286,26.9037,26.7594,26.8979,130300.0
2006-09-11 11:05:00,46.61,46.61,46.44,46.53,108500.0,26.9037,26.9037,26.8055,26.8575,108500.0
2006-09-11 11:10:00,46.55,46.61,46.4,46.55,100400.0,26.869,26.9037,26.7824,26.869,100400.0
2006-09-11 11:15:00,46.55,46.62,46.48,46.58,96200.0,26.869,26.9094,26.8286,26.8863,96200.0
2006-09-11 11:20:00,46.59,46.9,46.58,46.72,142100.0,26.8921,27.071,26.8863,26.9671,142100.0
2006-09-11 11:25:00,46.71,46.8,46.64,46.7,120700.0,26.9614,27.0133,26.921,26.9556,120700.0
2006-09-11 11:30:00,46.72,46.85,46.67,46.83,97400.0,26.9671,27.0422,26.9383,27.0306,97400.0
2006-09-11 11:35:00,46.83,46.91,46.68,46.7,213100.0,27.0306,27.0768,26.9441,26.9556,213100.0
2006-09-11 11:40:00,46.68,46.87,46.68,46.85,80400.0,26.9441,27.0537,26.9441,27.0422,80400.0
2006-09-11 11:45:00,46.85,47.0,46.85,46.97,103000.0,27.0422,27.1288,27.0422,27.1114,103000.0
2006-09-11 11:50:00,46.97,46.99,46.87,46.98,118200.0,27.1114,27.123,27.0537,27.1172,118200.0
2006-09-11 11:55:00,46.98,47.11,46.97,47.03,77800.0,27.1172,27.1923,27.1114,27.1461,77800.0
2006-09-11 12:00:00,47.03,47.08,46.83,46.83,73100.0,27.1461,27.1749,27.0306,27.0306,73100.0
2006-09-11 12:05:00,46.83,47.11,46.81,47.11,64900.0,27.0306,27.1923,27.0191,27.1923,64900.0
2006-09-11 12:10:00,47.1,47.37,47.08,47.25,89900.0,27.1865,27.3423,27.1749,27.2731,89900.0
2006-09-11 12:15:00,47.26,47.26,47.17,47.22,30800.0,27.2788,27.2788,27.2269,27.2558,30800.0
2006-09-11 12:20:00,47.22,47.33,47.19,47.23,65000.0,27.2558,27.3192,27.2384,27.2615,65000.0
2006-09-11 12:25:00,47.24,47.28,47.18,47.24,57800.0,27.2673,27.2904,27.2327,27.2673,57800.0
2006-09-11 12:30:00,47.25,47.27,47.0,47.04,54100.0,27.2731,27.2846,27.1288,27.1519,54100.0
2006-09-11 12:35:00,47.04,47.04,46.95,47.01,63800.0,27.1519,27.1519,27.0999,27.1345,63800.0
2006-09-11 12:40:00,47.02,47.13,47.0,47.0,29900.0,27.1403,27.2038,27.1288,27.1288,29900.0
2006-09-11 12:45:00,46.99,47.02,46.82,46.82,52300.0,27.123,27.1403,27.0249,27.0249,52300.0
2006-09-11 12:50:00,46.82,46.84,46.75,46.77,49500.0,27.0249,27.0364,26.9845,26.996,49500.0
2006-09-11 12:55:00,46.76,46.93,46.71,46.88,100600.0,26.9902,27.0884,26.9614,27.0595,100600.0
2006-09-11 13:00:00,46.89,47.19,46.89,47.12,43100.0,27.0653,27.2384,27.0653,27.198,43100.0
2006-09-11 13:05:00,47.12,47.21,47.06,47.15,51500.0,27.198,27.25,27.1634,27.2153,51500.0
2006-09-11 13:10:00,47.15,47.17,46.99,47.0,29700.0,27.2153,27.2269,27.123,27.1288,29700.0
2006-09-11 13:15:00,47.0,47.19,46.98,47.19,35300.0,27.1288,27.2384,27.1172,27.2384,35300.0
2006-09-11 13:20:00,47.19,47.35,47.16,47.32,70600.0,27.2384,27.3308,27.2211,27.3135,70600.0
2006-09-11 13:25:00,47.32,47.48,47.31,47.42,46200.0,27.3135,27.4058,27.3077,27.3712,46200.0
2006-09-11 13:30:00,47.42,47.46,47.37,47.45,55400.0,27.3712,27.3943,27.3423,27.3885,55400.0
2006-09-11 13:35:00,47.46,47.49,47.34,47.38,67400.0,27.3943,27.4116,27.325,27.3481,67400.0
2006-09-11 13:40:00,47.4,47.45,47.39,47.39,51500.0,27.3596,27.3885,27.3539,27.3539,51500.0
2006-09-11 13:45:00,47.39,47.4,47.17,47.24,74100.0,27.3539,27.3596,27.2269,27.2673,74100.0
2006-09-11 13:50:00,47.21,47.26,47.05,47.2,61500.0,27.25,27.2788,27.1576,27.2442,61500.0
2006-09-11 13:55:00,47.18,47.21,47.09,47.09,29400.0,27.2327,27.25,27.1807,27.1807,29400.0
2006-09-11 14:00:00,47.08,47.1,46.9,46.92,36900.0,27.1749,27.1865,27.071,27.0826,36900.0
2006-09-11 14:05:00,46.92,47.0,46.92,46.94,32600.0,27.0826,27.1288,27.0826,27.0941,32600.0
2006-09-11 14:10:00,46.96,47.1,46.9,47.09,37300.0,27.1057,27.1865,27.071,27.1807,37300.0
2006-09-11 14:15:00,47.09,47.17,47.04,47.13,49400.0,27.1807,27.2269,27.1519,27.2038,49400.0
2006-09-11 14:20:00,47.13,47.17,47.03,47.03,25000.0,27.2038,27.2269,27.1461,27.1461,25000.0
2006-09-11 14:25:00,47.03,47.06,46.85,46.86,67600.0,27.1461,27.1634,27.0422,27.048,67600.0
2006-09-11 14:30:00,46.87,46.91,46.83,46.85,37400.0,27.0537,27.0768,27.0306,27.0422,37400.0
2006-09-11 14:35:00,46.85,46.93,46.85,46.92,61100.0,27.0422,27.0884,27.0422,27.0826,61100.0
2006-09-11 14:40:00,46.92,46.92,46.85,46.86,64800.0,27.0826,27.0826,27.0422,27.048,64800.0
2006-09-11 14:45:00,46.86,46.92,46.85,46.9,50800.0,27.048,27.0826,27.0422,27.071,50800.0
2006-09-11 14:50:00,46.89,46.93,46.84,46.86,57100.0,27.0653,27.0884,27.0364,27.048,57100.0
2006-09-11 14:55:00,46.85,46.85,46.67,46.76,58600.0,27.0422,27.0422,26.9383,26.9902,58600.0
2006-09-11 15:00:00,46.73,46.76,46.67,46.72,46000.0,26.9729,26.9902,26.9383,26.9671,46000.0
2006-09-11 15:05:00,46.71,46.72,46.36,46.39,122400.0,26.9614,26.9671,26.7594,26.7767,122400.0
2006-09-11 15:10:00,46.39,46.47,46.35,46.43,75300.0,26.7767,26.8228,26.7536,26.7998,75300.0
2006-09-11 15:15:00,46.43,46.44,46.26,46.26,75800.0,26.7998,26.8055,26.7016,26.7016,75800.0
2006-09-11 15:20:00,46.27,46.44,46.25,46.32,87400.0,26.7074,26.8055,26.6959,26.7363,87400.0
2006-09-11 15:25:00,46.33,46.46,46.32,46.44,77300.0,26.742,26.8171,26.7363,26.8055,77300.0
2006-09-11 15:30:00,46.43,46.65,46.42,46.61,79500.0,26.7998,26.9267,26.794,26.9037,79500.0
2006-09-11 15:35:00,46.6,46.61,46.53,46.53,88400.0,26.8979,26.9037,26.8575,26.8575,88400.0
2006-09-11 15:40:00,46.54,46.69,46.53,46.64,147800.0,26.8633,26.9498,26.8575,26.921,147800.0
2006-09-11 15:45:00,46.64,46.65,46.57,46.63,174500.0,26.921,26.9267,26.8806,26.9152,174500.0
2006-09-11 15:50:00,46.63,46.66,46.3,46.31,132700.0,26.9152,26.9325,26.7247,26.7305,132700.0
2006-09-11 15:55:00,46.3,46.38,46.2,46.34,322800.0,26.7247,26.7709,26.667,26.7478,322800.0
2006-09-12 09:30:00,47.14,47.18,46.76,46.8,122700.0,27.2096,27.2327,26.9902,27.0133,122700.0
2006-09-12 09:35:00,46.79,47.2,46.79,46.85,156400.0,27.0076,27.2442,27.0076,27.0422,156400.0
2006-09-12 09:40:00,46.85,46.94,46.72,46.8,130600.0,27.0422,27.0941,26.9671,27.0133,130600.0
2006-09-12 09:45:00,46.77,47.01,46.74,46.97,148000.0,26.996,27.1345,26.9787,27.1114,148000.0
2006-09-12 09:50:00,47.01,47.04,46.51,46.7,125400.0,27.1345,27.1519,26.8459,26.9556,125400.0
2006-09-12 09:55:00,46.74,47.04,46.72,46.95,119800.0,26.9787,27.1519,26.9671,27.0999,119800.0
2006-09-12 10:00:00,46.92,46.98,46.85,46.87,146800.0,27.0826,27.1172,27.0422,27.0537,146800.0
2006-09-12 10:05:00,46.87,46.87,46.59,46.63,82700.0,27.0537,27.0537,26.8921,26.9152,82700.0
2006-09-12 10:10:00,46.56,46.73,46.56,46.71,135000.0,26.8748,26.9729,26.8748,26.9614,135000.0
2006-09-12 10:15:00,46.7,46.92,46.67,46.86,140600.0,26.9556,27.0826,26.9383,27.048,140600.0
2006-09-12 10:20:00,46.86,47.0,46.86,46.9,119100.0,27.048,27.1288,27.048,27.071,119100.0
2006-09-12 10:25:00,46.9,47.02,46.85,46.96,98000.0,27.071,27.1403,27.0422,27.1057,98000.0
2006-09-12 10:30:00,46.95,46.95,46.72,46.82,81600.0,27.0999,27.0999,26.9671,27.0249,81600.0
2006-09-12 10:35:00,46.83,47.15,46.81,47.03,95800.0,27.0306,27.2153,27.0191,27.1461,95800.0
2006-09-12 10:40:00,47.06,47.1,46.92,46.97,72200.0,27.1634,27.1865,27.0826,27.1114,72200.0
2006-09-12 10:45:00,46.97,47.0,46.89,47.0,80900.0,27.1114,27.1288,27.0653,27.1288,80900.0
2006-09-12 10:50:00,46.99,47.33,46.96,47.31,92800.0,27.123,27.3192,27.1057,27.3077,92800.0
2006-09-12 10:55:00,47.31,47.31,47.14,47.17,98700.0,27.3077,27.3077,27.2096,27.2269,98700.0
2006-09-12 11:00:00,47.18,47.3,47.17,47.21,59500.0,27.2327,27.3019,27.2269,27.25,59500.0
2006-09-12 11:05:00,47.21,47.3,47.21,47.26,93400.0,27.25,27.3019,27.25,27.2788,93400.0
2006-09-12 11:10:00,47.26,47.29,47.18,47.26,69000.0,27.2788,27.2962,27.2327,27.2788,69000.0
2006-09-12 11:15:00,47.26,47.29,47.14,47.23,55100.0,27.2788,27.2962,27.2096,27.2615,55100.0
2006-09-12 11:20:00,47.22,47.25,47.05,47.07,52900.0,27.2558,27.2731,27.1576,27.1692,52900.0
2006-09-12 11:25:00,47.05,47.11,46.99,47.04,42600.0,27.1576,27.1923,27.123,27.1519,42600.0
2006-09-12 11:30:00,47.06,47.07,46.87,46.87,42900.0,27.1634,27.1692,27.0537,27.0537,42900.0
2006-09-12 11:35:00,46.86,47.14,46.86,47.14,35300.0,27.048,27.2096,27.048,27.2096,35300.0
2006-09-12 11:40:00,47.15,47.21,47.02,47.02,37000.0,27.2153,27.25,27.1403,27.1403,37000.0
2006-09-12 11:45:00,47.02,47.03,46.87,46.88,24800.0,27.1403,27.1461,27.0537,27.0595,24800.0
2006-09-12 11:50:00,46.88,46.96,46.8,46.96,34900.0,27.0595,27.1057,27.0133,27.1057,34900.0
2006-09-12 11:55:00,46.95,47.08,46.94,47.07,24400.0,27.0999,27.1749,27.0941,27.1692,24400.0
2006-09-12 12:00:00,47.08,47.23,47.05,47.2,37600.0,27.1749,27.2615,27.1576,27.2442,37600.0
2006-09-12 12:05:00,47.19,47.2,47.07,47.08,38200.0,27.2384,27.2442,27.1692,27.1749,38200.0
2006-09-12 12:10:00,47.08,47.15,47.03,47.04,24300.0,27.1749,27.2153,27.1461,27.1519,24300.0
2006-09-12 12:15:00,47.05,47.09,46.95,46.96,25100.0,27.1576,27.1807,27.0999,27.1057,25100.0
2006-09-12 12:20:00,46.98,46.99,46.94,46.96,17400.0,27.1172,27.123,27.0941,27.1057,17400.0
2006-09-12 12:25:00,46.97,47.01,46.95,47.01,13200.0,27.1114,27.1345,27.0999,27.1345,13200.0
2006-09-12 12:30:00,47.01,47.15,46.92,46.92,60900.0,27.1345,27.2153,27.0826,27.0826,60900.0
2006-09-12 12:35:00,46.92,46.92,46.58,46.69,69800.0,27.0826,27.0826,26.8863,26.9498,69800.0
2006-09-12 12:40:00,46.69,46.7,46.45,46.53,61800.0,26.9498,26.9556,26.8113,26.8575,61800.0
2006-09-12 12:45:00,46.52,46.67,46.5,46.6,57800.0,26.8517,26.9383,26.8402,26.8979,57800.0
2006-09-12 12:50:00,46.6,46.64,46.48,46.48,49600.0,26.8979,26.921,26.8286,26.8286,49600.0
2006-09-12 12:55:00,46.48,46.6,46.39,46.57,54600.0,26.8286,26.8979,26.7767,26.8806,54600.0
2006-09-12 13:00:00,46.57,46.63,46.5,46.53,28400.0,26.8806,26.9152,26.8402,26.8575,28400.0
2006-09-12 13:05:00,46.51,46.52,46.4,46.46,24500.0,26.8459,26.8517,26.7824,26.8171,24500.0
2006-09-12 13:10:00,46.45,46.45,46.29,46.29,45000.0,26.8113,26.8113,26.7189,26.7189,45000.0
2006-09-12 13:15:00,46.3,46.38,46.23,46.23,61300.0,26.7247,26.7709,26.6843,26.6843,61300.0
2006-09-12 13:20:00,46.24,46.33,46.15,46.27,58200.0,26.6901,26.742,26.6381,26.7074,58200.0
2006-09-12 13:25:00,46.28,46.3,46.17,46.19,35900.0,26.7132,26.7247,26.6497,26.6612,35900.0
2006-09-12 13:30:00,46.19,46.23,46.05,46.16,58700.0,26.6612,26.6843,26.5804,26.6439,58700.0
2006-09-12 13:35:00,46.18,46.23,46.14,46.21,22400.0,26.6555,26.6843,26.6324,26.6728,22400.0
2006-09-12 13:40:00,46.21,46.53,46.19,46.48,53900.0,26.6728,26.8575,26.6612,26.8286,53900.0
2006-09-12 13:45:00,46.5,46.68,46.4,46.68,47800.0,26.8402,26.9441,26.7824,26.9441,47800.0
2006-09-12 13:50:00,46.67,46.67,46.4,46.47,53800.0,26.9383,26.9383,26.7824,26.8228,53800.0
2006-09-12 13:55:00,46.46,46.47,46.32,46.32,21300.0,26.8171,26.8228,26.7363,26.7363,21300.0
2006-09-12 14:00:00,46.33,46.45,46.32,46.41,31600.0,26.742,26.8113,26.7363,26.7882,31600.0
2006-09-12 14:05:00,46.42,46.5,46.29,46.29,33900.0,26.794,26.8402,26.7189,26.7189,33900.0
2006-09-12 14:10:00,46.29,46.31,46.19,46.28,24200.0,26.7189,26.7305,26.6612,26.7132,24200.0
2006-09-12 14:15:00,46.28,46.46,46.28,46.43,57300.0,26.7132,26.8171,26.7132,26.7998,57300.0
2006-09-12 14:20:00,46.43,46.45,46.34,46.39,35900.0,26.7998,26.8113,26.7478,26.7767,35900.0
2006-09-12 14:25:00,46.4,46.5,46.4,46.43,44500.0,26.7824,26.8402,26.7824,26.7998,44500.0
2006-09-12 14:30:00,46.43,46.57,46.4,46.52,44100.0,26.7998,26.8806,26.7824,26.8517,44100.0
2006-09-12 14:35:00,46.52,46.66,46.5,46.56,52300.0,26.8517,26.9325,26.8402,26.8748,52300.0
2006-09-12 14:40:00,46.56,46.72,46.52,46.69,55400.0,26.8748,26.9671,26.8517,26.9498,55400.0
2006-09-12 14:45:00,46.68,46.87,46.67,46.87,63700.0,26.9441,27.0537,26.9383,27.0537,63700.0
2006-09-12 14:50:00,46.85,46.98,46.84,46.91,68100.0,27.0422,27.1172,27.0364,27.0768,68100.0
2006-09-12 14:55:00,46.91,46.96,46.79,46.8,61700.0,27.0768,27.1057,27.0076,27.0133,61700.0
2006-09-12 15:00:00,46.79,46.85,46.75,46.77,62700.0,27.0076,27.0422,26.9845,26.996,62700.0
2006-09-12 15:05:00,46.77,46.77,46.63,46.7,36300.0,26.996,26.996,26.9152,26.9556,36300.0
2006-09-12 15:10:00,46.7,46.7,46.49,46.7,52700.0,26.9556,26.9556,26.8344,26.9556,52700.0
2006-09-12 15:15:00,46.71,46.8,46.57,46.58,44900.0,26.9614,27.0133,26.8806,26.8863,44900.0
2006-09-12 15:20:00,46.59,46.74,46.56,46.71,44400.0,26.8921,26.9787,26.8748,26.9614,44400.0
2006-09-12 15:25:00,46.73,46.79,46.61,46.64,52800.0,26.9729,27.0076,26.9037,26.921,52800.0
2006-09-12 15:30:00,46.64,46.77,46.53,46.53,88400.0,26.921,26.996,26.8575,26.8575,88400.0
2006-09-12 15:35:00,46.53,46.56,46.38,46.47,130800.0,26.8575,26.8748,26.7709,26.8228,130800.0
2006-09-12 15:40:00,46.46,46.49,46.35,46.41,91700.0,26.8171,26.8344,26.7536,26.7882,91700.0
2006-09-12 15:45:00,46.41,46.44,46.32,46.41,146100.0,26.7882,26.8055,26.7363,26.7882,146100.0
2006-09-12 15:50:00,46.41,46.42,46.29,46.34,119800.0,26.7882,26.794,26.7189,26.7478,119800.0
2006-09-12 15:55:00,46.35,46.42,46.34,46.36,86900.0,26.7536,26.794,26.7478,26.7594,86900.0
2006-09-13 09:30:00,46.5,47.1,46.5,47.02,64400.0,26.8402,27.1865,26.8402,27.1403,64400.0
2006-09-13 09:35:00,47.02,47.25,46.96,47.21,51700.0,27.1403,27.2731,27.1057,27.25,51700.0
2006-09-13 09:40:00,47.21,47.63,47.21,47.52,67600.0,27.25,27.4924,27.25,27.4289,67600.0
2006-09-13 09:45:00,47.52,47.6,47.36,47.36,58400.0,27.4289,27.4751,27.3366,27.3366,58400.0
2006-09-13 09:50:00,47.36,47.44,47.22,47.33,62100.0,27.3366,27.3827,27.2558,27.3192,62100.0
2006-09-13 09:55:00,47.3,47.4,47.19,47.28,57000.0,27.3019,27.3596,27.2384,27.2904,57000.0
2006-09-13 10:00:00,47.26,47.34,47.18,47.32,46100.0,27.2788,27.325,27.2327,27.3135,46100.0
2006-09-13 10:05:00,47.33,47.33,47.15,47.28,40900.0,27.3192,27.3192,27.2153,27.2904,40900.0
2006-09-13 10:10:00,47.28,47.49,47.27,47.33,43100.0,27.2904,27.4116,27.2846,27.3192,43100.0
2006-09-13 10:15:00,47.33,47.45,47.27,47.39,29800.0,27.3192,27.3885,27.2846,27.3539,29800.0
2006-09-13 10:20:00,47.39,47.45,47.36,47.36,45600.0,27.3539,27.3885,27.3366,27.3366,45600.0
2006-09-13 10:25:00,47.34,47.42,47.27,47.39,26400.0,27.325,27.3712,27.2846,27.3539,26400.0
2006-09-13 10:30:00,47.4,47.42,47.28,47.36,39400.0,27.3596,27.3712,27.2904,27.3366,39400.0
2006-09-13 10:35:00,47.36,47.46,47.29,47.41,41300.0,27.3366,27.3943,27.2962,27.3654,41300.0
2006-09-13 10:40:00,47.4,47.4,47.19,47.19,34900.0,27.3596,27.3596,27.2384,27.2384,34900.0
2006-09-13 10:45:00,47.19,47.19,46.82,46.9,66400.0,27.2384,27.2384,27.0249,27.071,66400.0
2006-09-13 10:50:00,46.89,46.92,46.77,46.8,98200.0,27.0653,27.0826,26.996,27.0133,98200.0
2006-09-13 10:55:00,46.8,47.0,46.71,46.91,90200.0,27.0133,27.1288,26.9614,27.0768,90200.0
2006-09-13 11:00:00,46.91,47.0,46.88,46.99,50200.0,27.0768,27.1288,27.0595,27.123,50200.0
2006-09-13 11:05:00,46.97,47.23,46.95,46.97,66900.0,27.1114,27.2615,27.0999,27.1114,66900.0
2006-09-13 11:10:00,46.99,47.0,46.94,46.96,31200.0,27.123,27.1288,27.0941,27.1057,31200.0
2006-09-13 11:15:00,46.99,47.04,46.91,46.95,53500.0,27.123,27.1519,27.0768,27.0999,53500.0
2006-09-13 11:20:00,46.93,47.02,46.93,47.01,45600.0,27.0884,27.1403,27.0884,27.1345,45600.0
2006-09-13 11:25:00,47.0,47.14,46.99,47.02,58900.0,27.1288,27.2096,27.123,27.1403,58900.0
2006-09-13 11:30:00,47.05,47.05,46.94,46.94,52500.0,27.1576,27.1576,27.0941,27.0941,52500.0
2006-09-13 11:35:00,46.94,47.0,46.93,46.98,35900.0,27.0941,27.1288,27.0884,27.1172,35900.0
2006-09-13 11:40:00,46.99,47.04,46.96,46.97,30700.0,27.123,27.1519,27.1057,27.1114,30700.0
2006-09-13 11:45:00,46.99,47.1,46.93,46.98,37000.0,27.123,27.1865,27.0884,27.1172,37000.0
2006-09-13 11:50:00,46.97,47.15,46.97,47.1,50800.0,27.1114,27.2153,27.1114,27.1865,50800.0
2006-09-13 11:55:00,47.08,47.25,47.08,47.19,44000.0,27.1749,27.2731,27.1749,27.2384,44000.0
2006-09-13 12:00:00,47.19,47.21,47.08,47.13,29800.0,27.2384,27.25,27.1749,27.2038,29800.0
2006-09-13 12:05:00,47.16,47.43,47.15,47.37,50100.0,27.2211,27.377,27.2153,27.3423,50100.0
2006-09-13 12:10:00,47.39,47.5,47.3,47.5,58800.0,27.3539,27.4174,27.3019,27.4174,58800.0
2006-09-13 12:15:00,47.5,47.57,47.49,47.54,72900.0,27.4174,27.4578,27.4116,27.4405,72900.0
2006-09-13 12:20:00,47.54,47.59,47.46,47.49,65700.0,27.4405,27.4693,27.3943,27.4116,65700.0
2006-09-13 12:25:00,47.48,47.6,47.41,47.58,44100.0,27.4058,27.4751,27.3654,27.4635,44100.0
2006-09-13 12:30:00,47.59,47.69,47.52,47.68,46900.0,27.4693,27.527,27.4289,27.5213,46900.0
2006-09-13 12:35:00,47.68,47.72,47.64,47.65,52900.0,27.5213,27.5444,27.4982,27.504,52900.0
2006-09-13 12:40:00,47.66,47.66,47.58,47.59,38700.0,27.5097,27.5097,27.4635,27.4693,38700.0
2006-09-13 12:45:00,47.58,47.74,47.58,47.71,51200.0,27.4635,27.5559,27.4635,27.5386,51200.0
2006-09-13 12:50:00,47.71,47.71,47.53,47.7,47700.0,27.5386,27.5386,27.4347,27.5328,47700.0
2006-09-13 12:55:00,47.7,47.88,47.69,47.84,40600.0,27.5328,27.6367,27.527,27.6136,40600.0
2006-09-13 13:00:00,47.84,47.85,47.72,47.83,33200.0,27.6136,27.6194,27.5444,27.6078,33200.0
2006-09-13 13:05:00,47.84,47.85,47.71,47.71,41200.0,27.6136,27.6194,27.5386,27.5386,41200.0
2006-09-13 13:10:00,47.72,47.73,47.67,47.67,32700.0,27.5444,27.5501,27.5155,27.5155,32700.0
2006-09-13 13:15:00,47.65,47.65,47.53,47.56,22900.0,27.504,27.504,27.4347,27.452,22900.0
2006-09-13 13:20:00,47.56,47.57,47.42,47.45,28200.0,27.452,27.4578,27.3712,27.3885,28200.0
2006-09-13 13:25:00,47.45,47.62,47.44,47.62,23500.0,27.3885,27.4866,27.3827,27.4866,23500.0
2006-09-13 13:30:00,47.66,47.7,47.6,47.7,31400.0,27.5097,27.5328,27.4751,27.5328,31400.0
2006-09-13 13:35:00,47.69,47.82,47.69,47.8,41500.0,27.527,27.6021,27.527,27.5905,41500.0
2006-09-13 13:40:00,47.8,47.85,47.73,47.75,30300.0,27.5905,27.6194,27.5501,27.5617,30300.0
2006-09-13 13:45:00,47.74,47.85,47.72,47.85,24000.0,27.5559,27.6194,27.5444,27.6194,24000.0
2006-09-13 13:50:00,47.85,47.88,47.76,47.79,39600.0,27.6194,27.6367,27.5674,27.5848,39600.0
2006-09-13 13:55:00,47.8,47.89,47.78,47.88,27500.0,27.5905,27.6425,27.579,27.6367,27500.0
2006-09-13 14:00:00,47.88,47.96,47.88,47.96,46200.0,27.6367,27.6829,27.6367,27.6829,46200.0
2006-09-13 14:05:00,47.96,47.97,47.87,47.87,28700.0,27.6829,27.6887,27.6309,27.6309,28700.0
2006-09-13 14:10:00,47.89,47.9,47.74,47.84,40500.0,27.6425,27.6483,27.5559,27.6136,40500.0
2006-09-13 14:15:00,47.84,47.84,47.5,47.52,33200.0,27.6136,27.6136,27.4174,27.4289,33200.0
2006-09-13 14:20:00,47.52,47.53,47.4,47.4,25400.0,27.4289,27.4347,27.3596,27.3596,25400.0
2006-09-13 14:25:00,47.41,47.6,47.41,47.58,53900.0,27.3654,27.4751,27.3654,27.4635,53900.0
2006-09-13 14:30:00,47.6,47.72,47.57,47.66,39800.0,27.4751,27.5444,27.4578,27.5097,39800.0
2006-09-13 14:35:00,47.61,47.83,47.61,47.72,43900.0,27.4809,27.6078,27.4809,27.5444,43900.0
2006-09-13 14:40:00,47.7,47.85,47.7,47.72,31700.0,27.5328,27.6194,27.5328,27.5444,31700.0
2006-09-13 14:45:00,47.71,47.78,47.71,47.78,20900.0,27.5386,27.579,27.5386,27.579,20900.0
2006-09-13 14:50:00,47.81,47.84,47.78,47.83,20300.0,27.5963,27.6136,27.579,27.6078,20300.0
2006-09-13 14:55:00,47.83,47.85,47.8,47.8,27800.0,27.6078,27.6194,27.5905,27.5905,27800.0
2006-09-13 15:00:00,47.8,47.8,47.57,47.62,39900.0,27.5905,27.5905,27.4578,27.4866,39900.0
2006-09-13 15:05:00,47.62,47.63,47.45,47.45,47200.0,27.4866,27.4924,27.3885,27.3885,47200.0
2006-09-13 15:10:00,47.47,47.62,47.41,47.56,46200.0,27.4001,27.4866,27.3654,27.452,46200.0
2006-09-13 15:15:00,47.57,47.57,47.43,47.47,27100.0,27.4578,27.4578,27.377,27.4001,27100.0
2006-09-13 15:20:00,47.47,47.61,47.43,47.5,44000.0,27.4001,27.4809,27.377,27.4174,44000.0
2006-09-13 15:25:00,47.51,47.73,47.47,47.73,37000.0,27.4231,27.5501,27.4001,27.5501,37000.0
2006-09-13 15:30:00,47.72,47.83,47.69,47.81,107800.0,27.5444,27.6078,27.527,27.5963,107800.0
2006-09-13 15:35:00,47.81,47.84,47.74,47.77,55700.0,27.5963,27.6136,27.5559,27.5732,55700.0
2006-09-13 15:40:00,47.78,47.79,47.63,47.63,47200.0,27.579,27.5848,27.4924,27.4924,47200.0
2006-09-13 15:45:00,47.63,47.63,47.49,47.54,116900.0,27.4924,27.4924,27.4116,27.4405,116900.0
2006-09-13 15:50:00,47.53,47.71,47.53,47.7,64200.0,27.4347,27.5386,27.4347,27.5328,64200.0
2006-09-13 15:55:00,47.69,47.7,47.62,47.65,78200.0,27.527,27.5328,27.4866,27.504,78200.0
2006-09-14 09:30:00,47.71,47.9,47.61,47.61,58200.0,27.5386,27.6483,27.4809,27.4809,58200.0
2006-09-14 09:35:00,47.6,47.7,47.4,47.7,45800.0,27.4751,27.5328,27.3596,27.5328,45800.0
2006-09-14 09:40:00,47.64,47.75,47.46,47.75,42300.0,27.4982,27.5617,27.3943,27.5617,42300.0
2006-09-14 09:45:00,47.8,47.83,47.63,47.78,50400.0,27.5905,27.6078,27.4924,27.579,50400.0
2006-09-14 09:50:00,47.73,47.89,47.64,47.89,37800.0,27.5501,27.6425,27.4982,27.6425,37800.0
2006-09-14 09:55:00,47.88,48.04,47.72,47.72,80600.0,27.6367,27.7291,27.5444,27.5444,80600.0
2006-09-14 10:00:00,47.72,47.84,47.41,47.41,92700.0,27.5444,27.6136,27.3654,27.3654,92700.0
2006-09-14 10:05:00,47.4,47.52,47.34,47.41,45500.0,27.3596,27.4289,27.325,27.3654,45500.0
2006-09-14 10:10:00,47.41,47.46,47.26,47.36,58800.0,27.3654,27.3943,27.2788,27.3366,58800.0
2006-09-14 10:15:00,47.38,47.44,47.31,47.44,45400.0,27.3481,27.3827,27.3077,27.3827,45400.0
2006-09-14 10:20:00,47.44,47.53,47.38,47.44,58800.0,27.3827,27.4347,27.3481,27.3827,58800.0
2006-09-14 10:25:00,47.45,47.47,47.25,47.27,51800.0,27.3885,27.4001,27.2731,27.2846,51800.0
2006-09-14 10:30:00,47.28,47.49,47.27,47.44,46900.0,27.2904,27.4116,27.2846,27.3827,46900.0
2006-09-14 10:35:00,47.46,47.49,47.26,47.27,70200.0,27.3943,27.4116,27.2788,27.2846,70200.0
2006-09-14 10:40:00,47.27,47.39,47.27,47.28,35200.0,27.2846,27.3539,27.2846,27.2904,35200.0
2006-09-14 10:45:00,47.29,47.33,47.27,47.31,40800.0,27.2962,27.3192,27.2846,27.3077,40800.0
2006-09-14 10:50:00,47.27,47.37,47.27,47.29,26000.0,27.2846,27.3423,27.2846,27.2962,26000.0
2006-09-14 10:55:00,47.29,47.35,47.27,47.35,34700.0,27.2962,27.3308,27.2846,27.3308,34700.0
2006-09-14 11:00:00,47.35,47.41,47.27,47.28,19500.0,27.3308,27.3654,27.2846,27.2904,19500.0
2006-09-14 11:05:00,47.28,47.4,47.27,47.36,23400.0,27.2904,27.3596,27.2846,27.3366,23400.0
2006-09-14 11:10:00,47.38,47.46,47.34,47.37,38400.0,27.3481,27.3943,27.325,27.3423,38400.0
2006-09-14 11:15:00,47.37,47.5,47.37,47.39,73200.0,27.3423,27.4174,27.3423,27.3539,73200.0
2006-09-14 11:20:00,47.39,47.41,47.28,47.37,39900.0,27.3539,27.3654,27.2904,27.3423,39900.0
2006-09-14 11:25:00,47.37,47.45,47.27,47.31,55500.0,27.3423,27.3885,27.2846,27.3077,55500.0
2006-09-14 11:30:00,47.3,47.32,47.27,47.32,52100.0,27.3019,27.3135,27.2846,27.3135,52100.0
2006-09-14 11:35:00,47.33,47.37,47.3,47.37,58200.0,27.3192,27.3423,27.3019,27.3423,58200.0
2006-09-14 11:40:00,47.37,47.38,47.35,47.35,32200.0,27.3423,27.3481,27.3308,27.3308,32200.0
2006-09-14 11:45:00,47.35,47.35,47.26,47.31,64800.0,27.3308,27.3308,27.2788,27.3077,64800.0
2006-09-14 11:50:00,47.28,47.37,47.26,47.35,33600.0,27.2904,27.3423,27.2788,27.3308,33600.0
2006-09-14 11:55:00,47.35,47.36,47.18,47.23,26000.0,27.3308,27.3366,27.2327,27.2615,26000.0
2006-09-14 12:00:00,47.22,47.31,47.21,47.27,24800.0,27.2558,27.3077,27.25,27.2846,24800.0
2006-09-14 12:05:00,47.26,47.26,47.11,47.18,49200.0,27.2788,27.2788,27.1923,27.2327,49200.0
2006-09-14 12:10:00,47.2,47.3,47.2,47.28,17100.0,27.2442,27.3019,27.2442,27.2904,17100.0
2006-09-14 12:15:00,47.28,47.4,47.25,47.33,25400.0,27.2904,27.3596,27.2731,27.3192,25400.0
2006-09-14 12:20:00,47.35,47.38,47.23,47.24,43800.0,27.3308,27.3481,27.2615,27.2673,43800.0
2006-09-14 12:25:00,47.24,47.38,47.22,47.36,28500.0,27.2673,27.3481,27.2558,27.3366,28500.0
2006-09-14 12:30:00,47.36,47.37,47.33,47.36,17000.0,27.3366,27.3423,27.3192,27.3366,17000.0
2006-09-14 12:35:00,47.37,47.37,47.28,47.32,18100.0,27.3423,27.3423,27.2904,27.3135,18100.0
2006-09-14 12:40:00,47.33,47.36,47.3,47.35,16500.0,27.3192,27.3366,27.3019,27.3308,16500.0
2006-09-14 12:45:00,47.36,47.38,47.32,47.32,25400.0,27.3366,27.3481,27.3135,27.3135,25400.0
2006-09-14 12:50:00,47.32,47.32,47.24,47.26,21700.0,27.3135,27.3135,27.2673,27.2788,21700.0
2006-09-14 12:55:00,47.24,47.35,47.19,47.32,25800.0,27.2673,27.3308,27.2384,27.3135,25800.0
2006-09-14 13:00:00,47.31,47.31,47.16,47.25,19500.0,27.3077,27.3077,27.2211,27.2731,19500.0
2006-09-14 13:05:00,47.24,47.25,47.09,47.14,19000.0,27.2673,27.2731,27.1807,27.2096,19000.0
2006-09-14 13:10:00,47.12,47.13,47.0,47.06,40000.0,27.198,27.2038,27.1288,27.1634,40000.0
2006-09-14 13:15:00,47.06,47.07,46.81,46.85,48700.0,27.1634,27.1692,27.0191,27.0422,48700.0
2006-09-14 13:20:00,46.86,46.95,46.82,46.94,24200.0,27.048,27.0999,27.0249,27.0941,24200.0
2006-09-14 13:25:00,46.92,46.93,46.81,46.86,46100.0,27.0826,27.0884,27.0191,27.048,46100.0
2006-09-14 13:30:00,46.86,46.9,46.8,46.82,41600.0,27.048,27.071,27.0133,27.0249,41600.0
2006-09-14 13:35:00,46.82,46.95,46.82,46.86,51400.0,27.0249,27.0999,27.0249,27.048,51400.0
2006-09-14 13:40:00,46.86,46.87,46.74,46.74,24800.0,27.048,27.0537,26.9787,26.9787,24800.0
2006-09-14 13:45:00,46.74,46.74,46.53,46.71,47500.0,26.9787,26.9787,26.8575,26.9614,47500.0
2006-09-14 13:50:00,46.72,46.89,46.69,46.81,30700.0,26.9671,27.0653,26.9498,27.0191,30700.0
2006-09-14 13:55:00,46.81,46.82,46.67,46.68,29500.0,27.0191,27.0249,26.9383,26.9441,29500.0
2006-09-14 14:00:00,46.7,46.8,46.66,46.8,36900.0,26.9556,27.0133,26.9325,27.0133,36900.0
2006-09-14 14:05:00,46.8,46.86,46.69,46.86,35600.0,27.0133,27.048,26.9498,27.048,35600.0
2006-09-14 14:10:00,46.86,47.0,46.79,46.91,39400.0,27.048,27.1288,27.0076,27.0768,39400.0
2006-09-14 14:15:00,46.97,46.97,46.72,46.73,23800.0,27.1114,27.1114,26.9671,26.9729,23800.0
2006-09-14 14:20:00,46.73,46.75,46.65,46.66,43000.0,26.9729,26.9845,26.9267,26.9325,43000.0
2006-09-14 14:25:00,46.67,46.72,46.64,46.68,41200.0,26.9383,26.9671,26.921,26.9441,41200.0
2006-09-14 14:30:00,46.68,46.86,46.68,46.76,42900.0,26.9441,27.048,26.9441,26.9902,42900.0
2006-09-14 14:35:00,46.76,46.76,46.51,46.51,37500.0,26.9902,26.9902,26.8459,26.8459,37500.0
2006-09-14 14:40:00,46.5,46.53,46.36,46.4,65900.0,26.8402,26.8575,26.7594,26.7824,65900.0
2006-09-14 14:45:00,46.4,46.53,46.39,46.43,52400.0,26.7824,26.8575,26.7767,26.7998,52400.0
2006-09-14 14:50:00,46.49,46.56,46.45,46.47,48800.0,26.8344,26.8748,26.8113,26.8228,48800.0
2006-09-14 14:55:00,46.49,46.56,46.43,46.5,35300.0,26.8344,26.8748,26.7998,26.8402,35300.0
2006-09-14 15:00:00,46.49,46.52,46.31,46.31,40100.0,26.8344,26.8517,26.7305,26.7305,40100.0
2006-09-14 15:05:00,46.34,46.34,46.2,46.22,45800.0,26.7478,26.7478,26.667,26.6785,45800.0
2006-09-14 15:10:00,46.22,46.38,46.21,46.37,48800.0,26.6785,26.7709,26.6728,26.7651,48800.0
2006-09-14 15:15:00,46.37,46.38,46.25,46.36,60600.0,26.7651,26.7709,26.6959,26.7594,60600.0
2006-09-14 15:20:00,46.36,46.38,46.28,46.29,44000.0,26.7594,26.7709,26.7132,26.7189,44000.0
2006-09-14 15:25:00,46.29,46.46,46.27,46.42,48600.0,26.7189,26.8171,26.7074,26.794,48600.0
2006-09-14 15:30:00,46.4,46.54,46.35,46.54,49100.0,26.7824,26.8633,26.7536,26.8633,49100.0
2006-09-14 15:35:00,46.53,46.68,46.51,46.65,71800.0,26.8575,26.9441,26.8459,26.9267,71800.0
2006-09-14 15:40:00,46.65,46.69,46.6,46.63,63300.0,26.9267,26.9498,26.8979,26.9152,63300.0
2006-09-14 15:45:00,46.64,46.67,46.58,46.61,66900.0,26.921,26.9383,26.8863,26.9037,66900.0
2006-09-14 15:50:00,46.61,46.66,46.57,46.59,56600.0,26.9037,26.9325,26.8806,26.8921,56600.0
2006-09-14 15:55:00,46.61,46.71,46.57,46.61,107100.0,26.9037,26.9614,26.8806,26.9037,107100.0
2006-09-15 09:30:00,47.22,47.22,46.71,46.75,295100.0,27.2558,27.2558,26.9614,26.9845,295100.0
2006-09-15 09:35:00,46.75,46.75,46.45,46.55,66400.0,26.9845,26.9845,26.8113,26.869,66400.0
2006-09-15 09:40:00,46.55,46.71,46.3,46.33,81800.0,26.869,26.9614,26.7247,26.742,81800.0
2006-09-15 09:45:00,46.33,46.69,46.3,46.6,129300.0,26.742,26.9498,26.7247,26.8979,129300.0
2006-09-15 09:50:00,46.62,46.71,46.45,46.6,64900.0,26.9094,26.9614,26.8113,26.8979,64900.0
2006-09-15 09:55:00,46.68,47.02,46.68,47.01,82100.0,26.9441,27.1403,26.9441,27.1345,82100.0
2006-09-15 10:00:00,47.1,47.18,46.85,46.98,56800.0,27.1865,27.2327,27.0422,27.1172,56800.0
2006-09-15 10:05:00,46.99,47.0,46.85,47.0,25000.0,27.123,27.1288,27.0422,27.1288,25000.0
2006-09-15 10:10:00,47.0,47.05,46.92,46.99,53000.0,27.1288,27.1576,27.0826,27.123,53000.0
2006-09-15 10:15:00,46.95,47.1,46.94,46.94,52500.0,27.0999,27.1865,27.0941,27.0941,52500.0
2006-09-15 10:20:00,46.94,46.94,46.66,46.75,48000.0,27.0941,27.0941,26.9325,26.9845,48000.0
2006-09-15 10:25:00,46.75,46.86,46.75,46.82,40900.0,26.9845,27.048,26.9845,27.0249,40900.0
2006-09-15 10:30:00,46.79,46.82,46.68,46.8,49100.0,27.0076,27.0249,26.9441,27.0133,49100.0
2006-09-15 10:35:00,46.78,47.02,46.77,46.97,53900.0,27.0018,27.1403,26.996,27.1114,53900.0
2006-09-15 10:40:00,46.96,46.98,46.85,46.97,32300.0,27.1057,27.1172,27.0422,27.1114,32300.0
2006-09-15 10:45:00,46.97,47.04,46.94,47.0,32000.0,27.1114,27.1519,27.0941,27.1288,32000.0
2006-09-15 10:50:00,47.04,47.04,46.89,46.94,40300.0,27.1519,27.1519,27.0653,27.0941,40300.0
2006-09-15 10:55:00,46.94,46.95,46.83,46.88,48700.0,27.0941,27.0999,27.0306,27.0595,48700.0
2006-09-15 11:00:00,46.86,46.93,46.86,46.92,28900.0,27.048,27.0884,27.048,27.0826,28900.0
2006-09-15 11:05:00,46.93,46.97,46.77,46.77,30000.0,27.0884,27.1114,26.996,26.996,30000.0
2006-09-15 11:10:00,46.8,46.83,46.75,46.76,27200.0,27.0133,27.0306,26.9845,26.9902,27200.0
2006-09-15 11:15:00,46.76,46.8,46.52,46.52,26000.0,26.9902,27.0133,26.8517,26.8517,26000.0
2006-09-15 11:20:00,46.52,46.58,46.42,46.58,33000.0,26.8517,26.8863,26.794,26.8863,33000.0
2006-09-15 11:25:00,46.59,46.65,46.55,46.55,21500.0,26.8921,26.9267,26.869,26.869,21500.0
2006-09-15 11:30:00,46.56,46.69,46.54,46.68,45400.0,26.8748,26.9498,26.8633,26.9441,45400.0
2006-09-15 11:35:00,46.68,46.74,46.65,46.67,33300.0,26.9441,26.9787,26.9267,26.9383,33300.0
2006-09-15 11:40:00,46.67,46.8,46.66,46.8,45900.0,26.9383,27.0133,26.9325,27.0133,45900.0
2006-09-15 11:45:00,46.82,47.0,46.81,46.98,27700.0,27.0249,27.1288,27.0191,27.1172,27700.0
2006-09-15 11:50:00,46.98,47.0,46.91,46.95,18400.0,27.1172,27.1288,27.0768,27.0999,18400.0
2006-09-15 11:55:00,46.94,46.97,46.92,46.94,12200.0,27.0941,27.1114,27.0826,27.0941,12200.0
2006-09-15 12:00:00,46.92,46.92,46.8,46.89,25200.0,27.0826,27.0826,27.0133,27.0653,25200.0
2006-09-15 12:05:00,46.87,46.97,46.87,46.93,18400.0,27.0537,27.1114,27.0537,27.0884,18400.0
2006-09-15 12:10:00,46.92,46.98,46.89,46.92,23400.0,27.0826,27.1172,27.0653,27.0826,23400.0
2006-09-15 12:15:00,46.93,47.01,46.93,46.95,23900.0,27.0884,27.1345,27.0884,27.0999,23900.0
2006-09-15 12:20:00,46.96,47.01,46.86,46.98,32900.0,27.1057,27.1345,27.048,27.1172,32900.0
2006-09-15 12:25:00,46.98,47.03,46.95,47.0,33100.0,27.1172,27.1461,27.0999,27.1288,33100.0
2006-09-15 12:30:00,47.01,47.1,46.99,47.06,46000.0,27.1345,27.1865,27.123,27.1634,46000.0
2006-09-15 12:35:00,47.06,47.14,47.06,47.12,34600.0,27.1634,27.2096,27.1634,27.198,34600.0
2006-09-15 12:40:00,47.12,47.15,47.08,47.14,30800.0,27.198,27.2153,27.1749,27.2096,30800.0
2006-09-15 12:45:00,47.15,47.28,47.1,47.1,33600.0,27.2153,27.2904,27.1865,27.1865,33600.0
2006-09-15 12:50:00,47.12,47.12,46.99,47.0,26600.0,27.198,27.198,27.123,27.1288,26600.0
2006-09-15 12:55:00,46.99,47.02,46.9,46.95,25700.0,27.123,27.1403,27.071,27.0999,25700.0
2006-09-15 13:00:00,46.96,47.12,46.96,47.12,25500.0,27.1057,27.198,27.1057,27.198,25500.0
2006-09-15 13:05:00,47.13,47.26,47.13,47.26,19600.0,27.2038,27.2788,27.2038,27.2788,19600.0
2006-09-15 13:10:00,47.25,47.3,47.19,47.27,28200.0,27.2731,27.3019,27.2384,27.2846,28200.0
2006-09-15 13:15:00,47.24,47.29,47.19,47.21,33700.0,27.2673,27.2962,27.2384,27.25,33700.0
2006-09-15 13:20:00,47.19,47.29,47.15,47.27,36300.0,27.2384,27.2962,27.2153,27.2846,36300.0
2006-09-15 13:25:00,47.27,47.3,47.2,47.2,16700.0,27.2846,27.3019,27.2442,27.2442,16700.0
2006-09-15 13:30:00,47.22,47.41,47.22,47.32,31600.0,27.2558,27.3654,27.2558,27.3135,31600.0
2006-09-15 13:35:00,47.35,47.43,47.32,47.42,67800.0,27.3308,27.377,27.3135,27.3712,67800.0
2006-09-15 13:40:00,47.42,47.45,47.36,47.44,19500.0,27.3712,27.3885,27.3366,27.3827,19500.0
2006-09-15 13:45:00,47.44,47.5,47.44,47.48,23900.0,27.3827,27.4174,27.3827,27.4058,23900.0
2006-09-15 13:50:00,47.49,47.49,47.43,47.44,17800.0,27.4116,27.4116,27.377,27.3827,17800.0
2006-09-15 13:55:00,47.44,47.46,47.32,47.35,24200.0,27.3827,27.3943,27.3135,27.3308,24200.0
2006-09-15 14:00:00,47.35,47.35,47.29,47.35,19000.0,27.3308,27.3308,27.2962,27.3308,19000.0
2006-09-15 14:05:00,47.36,47.48,47.32,47.45,45100.0,27.3366,27.4058,27.3135,27.3885,45100.0
2006-09-15 14:10:00,47.43,47.49,47.37,47.39,33300.0,27.377,27.4116,27.3423,27.3539,33300.0
2006-09-15 14:15:00,47.39,47.39,47.28,47.32,34300.0,27.3539,27.3539,27.2904,27.3135,34300.0
2006-09-15 14:20:00,47.32,47.34,47.16,47.16,36700.0,27.3135,27.325,27.2211,27.2211,36700.0
2006-09-15 14:25:00,47.17,47.17,47.1,47.11,40200.0,27.2269,27.2269,27.1865,27.1923,40200.0
2006-09-15 14:30:00,47.11,47.19,47.09,47.15,28300.0,27.1923,27.2384,27.1807,27.2153,28300.0
2006-09-15 14:35:00,47.15,47.25,47.13,47.14,49300.0,27.2153,27.2731,27.2038,27.2096,49300.0
2006-09-15 14:40:00,47.15,47.15,47.08,47.08,16700.0,27.2153,27.2153,27.1749,27.1749,16700.0
2006-09-15 14:45:00,47.1,47.1,46.89,46.9,38700.0,27.1865,27.1865,27.0653,27.071,38700.0
2006-09-15 14:50:00,46.9,46.97,46.88,46.88,33000.0,27.071,27.1114,27.0595,27.0595,33000.0
2006-09-15 14:55:00,46.88,46.89,46.77,46.82,36300.0,27.0595,27.0653,26.996,27.0249,36300.0
2006-09-15 15:00:00,46.82,46.84,46.75,46.75,41400.0,27.0249,27.0364,26.9845,26.9845,41400.0
2006-09-15 15:05:00,46.75,46.76,46.66,46.69,85000.0,26.9845,26.9902,26.9325,26.9498,85000.0
2006-09-15 15:10:00,46.69,46.71,46.59,46.63,65800.0,26.9498,26.9614,26.8921,26.9152,65800.0
2006-09-15 15:15:00,46.62,46.75,46.62,46.69,22100.0,26.9094,26.9845,26.9094,26.9498,22100.0
2006-09-15 15:20:00,46.69,46.8,46.65,46.65,45100.0,26.9498,27.0133,26.9267,26.9267,45100.0
2006-09-15 15:25:00,46.66,46.77,46.64,46.64,28100.0,26.9325,26.996,26.921,26.921,28100.0
2006-09-15 15:30:00,46.67,46.7,46.63,46.66,30500.0,26.9383,26.9556,26.9152,26.9325,30500.0
2006-09-15 15:35:00,46.65,46.75,46.6,46.74,50000.0,26.9267,26.9845,26.8979,26.9787,50000.0
2006-09-15 15:40:00,46.73,46.86,46.72,46.72,43700.0,26.9729,27.048,26.9671,26.9671,43700.0
2006-09-15 15:45:00,46.73,46.81,46.68,46.8,33500.0,26.9729,27.0191,26.9441,27.0133,33500.0
2006-09-15 15:50:00,46.8,46.86,46.69,46.71,47100.0,27.0133,27.048,26.9498,26.9614,47100.0
2006-09-15 15:55:00,46.69,46.74,46.68,46.69,87700.0,26.9498,26.9787,26.9441,26.9498,87700.0
2006-09-18 09:30:00,46.68,47.04,46.67,46.96,63400.0,26.9441,27.1519,26.9383,27.1057,63400.0
2006-09-18 09:35:00,46.98,47.25,46.98,47.24,32000.0,27.1172,27.2731,27.1172,27.2673,32000.0
2006-09-18 09:40:00,47.23,47.39,47.11,47.21,53000.0,27.2615,27.3539,27.1923,27.25,53000.0
2006-09-18 09:45:00,47.25,47.37,47.14,47.19,54700.0,27.2731,27.3423,27.2096,27.2384,54700.0
2006-09-18 09:50:00,47.16,47.33,47.09,47.25,35100.0,27.2211,27.3192,27.1807,27.2731,35100.0
2006-09-18 09:55:00,47.24,47.45,47.24,47.42,64300.0,27.2673,27.3885,27.2673,27.3712,64300.0
2006-09-18 10:00:00,47.43,47.45,47.33,47.33,61200.0,27.377,27.3885,27.3192,27.3192,61200.0
2006-09-18 10:05:00,47.33,47.5,47.32,47.47,50800.0,27.3192,27.4174,27.3135,27.4001,50800.0
2006-09-18 10:10:00,47.48,47.65,47.48,47.59,66600.0,27.4058,27.504,27.4058,27.4693,66600.0
2006-09-18 10:15:00,47.59,47.69,47.57,47.59,72100.0,27.4693,27.527,27.4578,27.4693,72100.0
2006-09-18 10:20:00,47.58,47.78,47.57,47.77,92000.0,27.4635,27.579,27.4578,27.5732,92000.0
2006-09-18 10:25:00,47.77,47.78,47.53,47.71,50700.0,27.5732,27.579,27.4347,27.5386,50700.0
2006-09-18 10:30:00,47.71,47.71,47.62,47.64,38600.0,27.5386,27.5386,27.4866,27.4982,38600.0
2006-09-18 10:35:00,47.64,47.71,47.46,47.57,54100.0,27.4982,27.5386,27.3943,27.4578,54100.0
2006-09-18 10:40:00,47.53,47.65,47.47,47.65,37700.0,27.4347,27.504,27.4001,27.504,37700.0
2006-09-18 10:45:00,47.65,47.69,47.39,47.4,43600.0,27.504,27.527,27.3539,27.3596,43600.0
2006-09-18 10:50:00,47.38,47.61,47.38,47.51,32300.0,27.3481,27.4809,27.3481,27.4231,32300.0
2006-09-18 10:55:00,47.5,47.58,47.45,47.56,34100.0,27.4174,27.4635,27.3885,27.452,34100.0
2006-09-18 11:00:00,47.57,47.6,47.46,47.52,20900.0,27.4578,27.4751,27.3943,27.4289,20900.0
2006-09-18 11:05:00,47.52,47.61,47.51,47.6,33400.0,27.4289,27.4809,27.4231,27.4751,33400.0
2006-09-18 11:10:00,47.6,47.66,47.44,47.56,88000.0,27.4751,27.5097,27.3827,27.452,88000.0
2006-09-18 11:15:00,47.55,47.6,47.5,47.59,34900.0,27.4462,27.4751,27.4174,27.4693,34900.0
2006-09-18 11:20:00,47.6,47.73,47.59,47.64,27700.0,27.4751,27.5501,27.4693,27.4982,27700.0
2006-09-18 11:25:00,47.63,47.77,47.63,47.77,26800.0,27.4924,27.5732,27.4924,27.5732,26800.0
2006-09-18 11:30:00,47.77,47.89,47.77,47.88,52300.0,27.5732,27.6425,27.5732,27.6367,52300.0
2006-09-18 11:35:00,47.88,47.92,47.84,47.84,45900.0,27.6367,27.6598,27.6136,27.6136,45900.0
2006-09-18 11:40:00,47.85,47.89,47.81,47.87,25400.0,27.6194,27.6425,27.5963,27.6309,25400.0
2006-09-18 11:45:00,47.86,47.94,47.85,47.94,44900.0,27.6252,27.6713,27.6194,27.6713,44900.0
2006-09-18 11:50:00,47.94,47.94,47.88,47.89,43700.0,27.6713,27.6713,27.6367,27.6425,43700.0
2006-09-18 11:55:00,47.89,47.9,47.8,47.82,27500.0,27.6425,27.6483,27.5905,27.6021,27500.0
2006-09-18 12:00:00,47.82,47.93,47.81,47.93,44300.0,27.6021,27.6656,27.5963,27.6656,44300.0
2006-09-18 12:05:00,47.95,48.09,47.94,48.09,62200.0,27.6771,27.7579,27.6713,27.7579,62200.0
2006-09-18 12:10:00,48.09,48.29,48.06,48.27,77700.0,27.7579,27.8734,27.7406,27.8618,77700.0
2006-09-18 12:15:00,48.26,48.26,48.05,48.1,50700.0,27.856,27.856,27.7348,27.7637,50700.0
2006-09-18 12:20:00,48.11,48.25,48.11,48.25,29000.0,27.7695,27.8503,27.7695,27.8503,29000.0
2006-09-18 12:25:00,48.26,48.32,48.26,48.32,45400.0,27.856,27.8907,27.856,27.8907,45400.0
2006-09-18 12:30:00,48.32,48.51,48.32,48.46,75400.0,27.8907,28.0003,27.8907,27.9715,75400.0
2006-09-18 12:35:00,48.44,48.46,48.38,48.43,43500.0,27.9599,27.9715,27.9253,27.9542,43500.0
2006-09-18 12:40:00,48.43,48.61,48.43,48.57,38200.0,27.9542,28.0581,27.9542,28.035,38200.0
2006-09-18 12:45:00,48.6,48.9,48.6,48.77,59300.0,28.0523,28.2255,28.0523,28.1504,59300.0
2006-09-18 12:50:00,48.78,48.9,48.73,48.88,56300.0,28.1562,28.2255,28.1273,28.2139,56300.0
2006-09-18 12:55:00,48.88,49.21,48.87,49.1,81200.0,28.2139,28.4044,28.2081,28.3409,81200.0
2006-09-18 13:00:00,49.1,49.14,49.04,49.06,105100.0,28.3409,28.364,28.3063,28.3178,105100.0
2006-09-18 13:05:00,49.07,49.3,49.07,49.27,72700.0,28.3236,28.4563,28.3236,28.439,72700.0
2006-09-18 13:10:00,49.28,49.41,49.26,49.36,50700.0,28.4448,28.5198,28.4333,28.491,50700.0
2006-09-18 13:15:00,49.36,49.39,49.27,49.31,60100.0,28.491,28.5083,28.439,28.4621,60100.0
2006-09-18 13:20:00,49.3,49.4,49.26,49.29,58700.0,28.4563,28.5141,28.4333,28.4506,58700.0
2006-09-18 13:25:00,49.29,49.34,49.21,49.25,71100.0,28.4506,28.4794,28.4044,28.4275,71100.0
2006-09-18 13:30:00,49.26,49.26,49.06,49.06,79000.0,28.4333,28.4333,28.3178,28.3178,79000.0
2006-09-18 13:35:00,49.04,49.06,48.95,48.98,65200.0,28.3063,28.3178,28.2543,28.2716,65200.0
2006-09-18 13:40:00,48.97,48.97,48.69,48.77,64000.0,28.2659,28.2659,28.1042,28.1504,64000.0
2006-09-18 13:45:00,48.79,48.8,48.7,48.74,35300.0,28.162,28.1677,28.11,28.1331,35300.0
2006-09-18 13:50:00,48.76,48.81,48.62,48.64,38300.0,28.1447,28.1735,28.0638,28.0754,38300.0
2006-09-18 13:55:00,48.64,48.76,48.63,48.74,78600.0,28.0754,28.1447,28.0696,28.1331,78600.0
2006-09-18 14:00:00,48.76,48.76,48.44,48.45,50200.0,28.1447,28.1447,27.9599,27.9657,50200.0
2006-09-18 14:05:00,48.44,48.54,48.44,48.5,48500.0,27.9599,28.0177,27.9599,27.9946,48500.0
2006-09-18 14:10:00,48.51,48.67,48.5,48.5,80200.0,28.0003,28.0927,27.9946,27.9946,80200.0
2006-09-18 14:15:00,48.5,48.51,48.37,48.47,39300.0,27.9946,28.0003,27.9195,27.9773,39300.0
2006-09-18 14:20:00,48.44,48.45,48.21,48.23,62800.0,27.9599,27.9657,27.8272,27.8387,62800.0
2006-09-18 14:25:00,48.24,48.24,48.05,48.05,87100.0,27.8445,27.8445,27.7348,27.7348,87100.0
2006-09-18 14:30:00,48.06,48.13,48.01,48.09,122800.0,27.7406,27.781,27.7117,27.7579,122800.0
2006-09-18 14:35:00,48.1,48.14,47.89,47.93,96000.0,27.7637,27.7868,27.6425,27.6656,96000.0
2006-09-18 14:40:00,47.94,47.95,47.83,47.9,55400.0,27.6713,27.6771,27.6078,27.6483,55400.0
2006-09-18 14:45:00,47.9,48.08,47.9,48.03,55100.0,27.6483,27.7522,27.6483,27.7233,55100.0
2006-09-18 14:50:00,48.02,48.12,48.01,48.08,68400.0,27.7175,27.7752,27.7117,27.7522,68400.0
2006-09-18 14:55:00,48.08,48.1,47.98,48.02,69900.0,27.7522,27.7637,27.6944,27.7175,69900.0
2006-09-18 15:00:00,48.03,48.24,48.03,48.22,70800.0,27.7233,27.8445,27.7233,27.833,70800.0
2006-09-18 15:05:00,48.23,48.31,48.14,48.19,55600.0,27.8387,27.8849,27.7868,27.8156,55600.0
2006-09-18 15:10:00,48.2,48.21,48.05,48.16,38900.0,27.8214,27.8272,27.7348,27.7983,38900.0
2006-09-18 15:15:00,48.16,48.28,48.11,48.23,60800.0,27.7983,27.8676,27.7695,27.8387,60800.0
2006-09-18 15:20:00,48.2,48.44,48.18,48.37,85200.0,27.8214,27.9599,27.8099,27.9195,85200.0
2006-09-18 15:25:00,48.37,48.68,48.37,48.58,100900.0,27.9195,28.0985,27.9195,28.0408,100900.0
2006-09-18 15:30:00,48.58,48.71,48.5,48.55,59500.0,28.0408,28.1158,27.9946,28.0234,59500.0
2006-09-18 15:35:00,48.56,48.64,48.52,48.6,63000.0,28.0292,28.0754,28.0061,28.0523,63000.0
2006-09-18 15:40:00,48.6,48.67,48.57,48.62,59500.0,28.0523,28.0927,28.035,28.0638,59500.0
2006-09-18 15:45:00,48.62,48.69,48.53,48.63,67300.0,28.0638,28.1042,28.0119,28.0696,67300.0
2006-09-18 15:50:00,48.63,48.73,48.62,48.69,75500.0,28.0696,28.1273,28.0638,28.1042,75500.0
2006-09-18 15:55:00,48.69,48.75,48.6,48.73,109900.0,28.1042,28.1389,28.0523,28.1273,109900.0
2006-09-19 09:30:00,48.61,48.61,48.36,48.38,46300.0,28.0581,28.0581,27.9138,27.9253,46300.0
2006-09-19 09:35:00,48.36,48.36,48.02,48.13,82600.0,27.9138,27.9138,27.7175,27.781,82600.0
2006-09-19 09:40:00,48.13,48.26,48.05,48.19,102100.0,27.781,27.856,27.7348,27.8156,102100.0
2006-09-19 09:45:00,48.19,48.28,48.07,48.26,65400.0,27.8156,27.8676,27.7464,27.856,65400.0
2006-09-19 09:50:00,48.26,48.4,48.23,48.29,60100.0,27.856,27.9369,27.8387,27.8734,60100.0
2006-09-19 09:55:00,48.29,48.32,48.14,48.26,54800.0,27.8734,27.8907,27.7868,27.856,54800.0
2006-09-19 10:00:00,48.25,48.5,48.12,48.5,91200.0,27.8503,27.9946,27.7752,27.9946,91200.0
2006-09-19 10:05:00,48.5,48.7,48.44,48.7,79000.0,27.9946,28.11,27.9599,28.11,79000.0
2006-09-19 10:10:00,48.7,48.88,48.61,48.88,121800.0,28.11,28.2139,28.0581,28.2139,121800.0
2006-09-19 10:15:00,48.88,48.92,48.77,48.79,120500.0,28.2139,28.237,28.1504,28.162,120500.0
2006-09-19 10:20:00,48.77,48.91,48.72,48.83,97600.0,28.1504,28.2312,28.1216,28.1851,97600.0
2006-09-19 10:25:00,48.83,48.92,48.74,48.91,77600.0,28.1851,28.237,28.1331,28.2312,77600.0
2006-09-19 10:30:00,48.96,49.0,48.81,48.84,94800.0,28.2601,28.2832,28.1735,28.1908,94800.0
2006-09-19 10:35:00,48.83,48.9,48.74,48.81,69100.0,28.1851,28.2255,28.1331,28.1735,69100.0
2006-09-19 10:40:00,48.81,48.87,48.73,48.77,108500.0,28.1735,28.2081,28.1273,28.1504,108500.0
2006-09-19 10:45:00,48.77,48.82,48.65,48.65,106600.0,28.1504,28.1793,28.0812,28.0812,106600.0
2006-09-19 10:50:00,48.65,48.71,48.59,48.59,48900.0,28.0812,28.1158,28.0465,28.0465,48900.0
2006-09-19 10:55:00,48.58,48.63,48.54,48.59,67300.0,28.0408,28.0696,28.0177,28.0465,67300.0
2006-09-19 11:00:00,48.58,48.75,48.48,48.75,78400.0,28.0408,28.1389,27.983,28.1389,78400.0
2006-09-19 11:05:00,48.77,48.8,48.68,48.75,61100.0,28.1504,28.1677,28.0985,28.1389,61100.0
2006-09-19 11:10:00,48.75,48.78,48.62,48.65,71600.0,28.1389,28.1562,28.0638,28.0812,71600.0
2006-09-19 11:15:00,48.67,48.75,48.65,48.71,44200.0,28.0927,28.1389,28.0812,28.1158,44200.0
2006-09-19 11:20:00,48.7,48.75,48.6,48.63,60800.0,28.11,28.1389,28.0523,28.0696,60800.0
2006-09-19 11:25:00,48.62,48.62,48.4,48.44,53900.0,28.0638,28.0638,27.9369,27.9599,53900.0
2006-09-19 11:30:00,48.44,48.47,48.31,48.31,58800.0,27.9599,27.9773,27.8849,27.8849,58800.0
2006-09-19 11:35:00,48.32,48.32,47.9,47.91,87500.0,27.8907,27.8907,27.6483,27.654,87500.0
2006-09-19 11:40:00,47.93,48.2,47.9,48.2,81700.0,27.6656,27.8214,27.6483,27.8214,81700.0
2006-09-19 11:45:00,48.21,48.24,48.04,48.21,33300.0,27.8272,27.8445,27.7291,27.8272,33300.0
2006-09-19 11:50:00,48.22,48.22,47.93,47.97,36900.0,27.833,27.833,27.6656,27.6887,36900.0
2006-09-19 11:55:00,48.01,48.07,47.86,48.02,42800.0,27.7117,27.7464,27.6252,27.7175,42800.0
2006-09-19 12:00:00,48.02,48.23,48.02,48.15,36400.0,27.7175,27.8387,27.7175,27.7926,36400.0
2006-09-19 12:05:00,48.16,48.27,47.99,47.99,33200.0,27.7983,27.8618,27.7002,27.7002,33200.0
2006-09-19 12:10:00,48.01,48.01,47.85,47.86,28700.0,27.7117,27.7117,27.6194,27.6252,28700.0
2006-09-19 12:15:00,47.86,47.96,47.85,47.94,36200.0,27.6252,27.6829,27.6194,27.6713,36200.0
2006-09-19 12:20:00,47.92,47.92,47.79,47.81,33800.0,27.6598,27.6598,27.5848,27.5963,33800.0
2006-09-19 12:25:00,47.81,47.81,47.67,47.67,23300.0,27.5963,27.5963,27.5155,27.5155,23300.0
2006-09-19 12:30:00,47.69,47.77,47.65,47.75,48000.0,27.527,27.5732,27.504,27.5617,48000.0
2006-09-19 12:35:00,47.76,47.87,47.76,47.78,30400.0,27.5674,27.6309,27.5674,27.579,30400.0
2006-09-19 12:40:00,47.78,47.96,47.77,47.94,35400.0,27.579,27.6829,27.5732,27.6713,35400.0
2006-09-19 12:45:00,47.94,47.97,47.86,47.95,38000.0,27.6713,27.6887,27.6252,27.6771,38000.0
2006-09-19 12:50:00,47.97,48.03,47.92,48.0,29200.0,27.6887,27.7233,27.6598,27.706,29200.0
2006-09-19 12:55:00,48.01,48.02,47.95,47.97,24000.0,27.7117,27.7175,27.6771,27.6887,24000.0
2006-09-19 13:00:00,47.98,47.99,47.94,47.98,16200.0,27.6944,27.7002,27.6713,27.6944,16200.0
2006-09-19 13:05:00,47.99,48.04,47.95,47.96,19300.0,27.7002,27.7291,27.6771,27.6829,19300.0
2006-09-19 13:10:00,47.97,47.97,47.81,47.86,16500.0,27.6887,27.6887,27.5963,27.6252,16500.0
2006-09-19 13:15:00,47.87,47.93,47.83,47.9,19300.0,27.6309,27.6656,27.6078,27.6483,19300.0
2006-09-19 13:20:00,47.89,48.05,47.88,48.05,19300.0,27.6425,27.7348,27.6367,27.7348,19300.0
2006-09-19 13:25:00,48.05,48.05,47.87,47.91,24300.0,27.7348,27.7348,27.6309,27.654,24300.0
2006-09-19 13:30:00,47.92,47.96,47.87,47.89,12100.0,27.6598,27.6829,27.6309,27.6425,12100.0
2006-09-19 13:35:00,47.88,47.89,47.7,47.71,32300.0,27.6367,27.6425,27.5328,27.5386,32300.0
2006-09-19 13:40:00,47.7,47.8,47.67,47.67,35400.0,27.5328,27.5905,27.5155,27.5155,35400.0
2006-09-19 13:45:00,47.66,47.82,47.66,47.81,45700.0,27.5097,27.6021,27.5097,27.5963,45700.0
2006-09-19 13:50:00,47.82,47.82,47.63,47.66,39900.0,27.6021,27.6021,27.4924,27.5097,39900.0
2006-09-19 13:55:00,47.66,47.93,47.61,47.69,47900.0,27.5097,27.6656,27.4809,27.527,47900.0
2006-09-19 14:00:00,47.67,47.92,47.67,47.88,51200.0,27.5155,27.6598,27.5155,27.6367,51200.0
2006-09-19 14:05:00,47.9,47.95,47.83,47.83,58100.0,27.6483,27.6771,27.6078,27.6078,58100.0
2006-09-19 14:10:00,47.82,48.04,47.76,48.0,47400.0,27.6021,27.7291,27.5674,27.706,47400.0
2006-09-19 14:15:00,48.01,48.07,47.9,48.02,39500.0,27.7117,27.7464,27.6483,27.7175,39500.0
2006-09-19 14:20:00,48.02,48.25,48.01,48.06,43100.0,27.7175,27.8503,27.7117,27.7406,43100.0
2006-09-19 14:25:00,48.06,48.2,48.01,48.16,37800.0,27.7406,27.8214,27.7117,27.7983,37800.0
2006-09-19 14:30:00,48.17,48.3,48.09,48.25,28300.0,27.8041,27.8791,27.7579,27.8503,28300.0
2006-09-19 14:35:00,48.23,48.27,48.12,48.12,31700.0,27.8387,27.8618,27.7752,27.7752,31700.0
2006-09-19 14:40:00,48.1,48.1,47.93,47.99,32600.0,27.7637,27.7637,27.6656,27.7002,32600.0
2006-09-19 14:45:00,48.0,48.17,47.97,48.08,43300.0,27.706,27.8041,27.6887,27.7522,43300.0
2006-09-19 14:50:00,48.09,48.09,47.95,47.97,20400.0,27.7579,27.7579,27.6771,27.6887,20400.0
2006-09-19 14:55:00,47.96,48.12,47.96,48.03,32400.0,27.6829,27.7752,27.6829,27.7233,32400.0
2006-09-19 15:00:00,48.04,48.04,47.95,48.02,32500.0,27.7291,27.7291,27.6771,27.7175,32500.0
2006-09-19 15:05:00,48.03,48.07,47.9,48.0,40400.0,27.7233,27.7464,27.6483,27.706,40400.0
2006-09-19 15:10:00,48.0,48.1,47.99,48.05,49100.0,27.706,27.7637,27.7002,27.7348,49100.0
2006-09-19 15:15:00,48.06,48.13,48.06,48.1,30700.0,27.7406,27.781,27.7406,27.7637,30700.0
2006-09-19 15:20:00,48.1,48.22,48.05,48.2,39900.0,27.7637,27.833,27.7348,27.8214,39900.0
2006-09-19 15:25:00,48.19,48.26,48.18,48.21,47900.0,27.8156,27.856,27.8099,27.8272,47900.0
2006-09-19 15:30:00,48.2,48.3,48.2,48.24,65000.0,27.8214,27.8791,27.8214,27.8445,65000.0
2006-09-19 15:35:00,48.25,48.29,48.23,48.29,62400.0,27.8503,27.8734,27.8387,27.8734,62400.0
2006-09-19 15:40:00,48.29,48.38,48.25,48.25,91200.0,27.8734,27.9253,27.8503,27.8503,91200.0
2006-09-19 15:45:00,48.27,48.28,48.08,48.08,52300.0,27.8618,27.8676,27.7522,27.7522,52300.0
2006-09-19 15:50:00,48.09,48.14,48.07,48.09,83500.0,27.7579,27.7868,27.7464,27.7579,83500.0
2006-09-19 15:55:00,48.09,48.16,48.09,48.14,192100.0,27.7579,27.7983,27.7579,27.7868,192100.0
2006-09-20 09:30:00,48.42,48.42,48.05,48.19,58200.0,27.9484,27.9484,27.7348,27.8156,58200.0
2006-09-20 09:35:00,48.25,48.65,48.02,48.6,56300.0,27.8503,28.0812,27.7175,28.0523,56300.0
2006-09-20 09:40:00,48.58,48.73,48.52,48.58,37100.0,28.0408,28.1273,28.0061,28.0408,37100.0
2006-09-20 09:45:00,48.68,49.09,48.63,49.08,68200.0,28.0985,28.3351,28.0696,28.3294,68200.0
2006-09-20 09:50:00,49.09,49.15,48.9,49.08,76500.0,28.3351,28.3698,28.2255,28.3294,76500.0
2006-09-20 09:55:00,49.05,49.19,49.0,49.05,88900.0,28.312,28.3929,28.2832,28.312,88900.0
2006-09-20 10:00:00,49.06,49.06,48.94,49.03,58100.0,28.3178,28.3178,28.2485,28.3005,58100.0
2006-09-20 10:05:00,49.02,49.03,48.63,48.79,95300.0,28.2947,28.3005,28.0696,28.162,95300.0
2006-09-20 10:10:00,48.79,48.81,48.59,48.59,48700.0,28.162,28.1735,28.0465,28.0465,48700.0
2006-09-20 10:15:00,48.58,48.69,48.5,48.68,51900.0,28.0408,28.1042,27.9946,28.0985,51900.0
2006-09-20 10:20:00,48.68,49.0,48.55,49.0,72400.0,28.0985,28.2832,28.0234,28.2832,72400.0
2006-09-20 10:25:00,49.0,49.06,48.9,49.05,87500.0,28.2832,28.3178,28.2255,28.312,87500.0
2006-09-20 10:30:00,49.05,49.15,48.92,49.15,43900.0,28.312,28.3698,28.237,28.3698,43900.0
2006-09-20 10:35:00,49.15,49.18,48.95,48.95,73900.0,28.3698,28.3871,28.2543,28.2543,73900.0
2006-09-20 10:40:00,48.97,49.0,48.91,48.95,20100.0,28.2659,28.2832,28.2312,28.2543,20100.0
2006-09-20 10:45:00,48.94,49.06,48.92,49.03,28800.0,28.2485,28.3178,28.237,28.3005,28800.0
2006-09-20 10:50:00,49.02,49.02,48.8,48.85,23200.0,28.2947,28.2947,28.1677,28.1966,23200.0
2006-09-20 10:55:00,48.86,48.97,48.86,48.97,33200.0,28.2024,28.2659,28.2024,28.2659,33200.0
2006-09-20 11:00:00,48.98,49.03,48.94,49.03,57000.0,28.2716,28.3005,28.2485,28.3005,57000.0
2006-09-20 11:05:00,49.04,49.06,48.99,49.01,51600.0,28.3063,28.3178,28.2774,28.289,51600.0
2006-09-20 11:10:00,49.0,49.19,49.0,49.19,30300.0,28.2832,28.3929,28.2832,28.3929,30300.0
2006-09-20 11:15:00,49.18,49.26,49.16,49.25,55600.0,28.3871,28.4333,28.3755,28.4275,55600.0
2006-09-20 11:20:00,49.25,49.27,49.11,49.13,52900.0,28.4275,28.439,28.3467,28.3582,52900.0
2006-09-20 11:25:00,49.13,49.17,49.05,49.08,41700.0,28.3582,28.3813,28.312,28.3294,41700.0
2006-09-20 11:30:00,49.06,49.14,49.05,49.12,35300.0,28.3178,28.364,28.312,28.3524,35300.0
2006-09-20 11:35:00,49.12,49.14,49.07,49.1,27200.0,28.3524,28.364,28.3236,28.3409,27200.0
2006-09-20 11:40:00,49.09,49.15,49.07,49.13,41600.0,28.3351,28.3698,28.3236,28.3582,41600.0
2006-09-20 11:45:00,49.13,49.15,49.07,49.07,33700.0,28.3582,28.3698,28.3236,28.3236,33700.0
2006-09-20 11:50:00,49.07,49.1,49.05,49.05,45100.0,28.3236,28.3409,28.312,28.312,45100.0
2006-09-20 11:55:00,49.05,49.08,49.03,49.03,131300.0,28.312,28.3294,28.3005,28.3005,131300.0
2006-09-20 12:00:00,49.04,49.08,49.03,49.04,41200.0,28.3063,28.3294,28.3005,28.3063,41200.0
2006-09-20 12:05:00,49.04,49.07,49.02,49.04,34400.0,28.3063,28.3236,28.2947,28.3063,34400.0
2006-09-20 12:10:00,49.04,49.1,49.03,49.09,47100.0,28.3063,28.3409,28.3005,28.3351,47100.0
2006-09-20 12:15:00,49.09,49.1,49.04,49.07,29800.0,28.3351,28.3409,28.3063,28.3236,29800.0
2006-09-20 12:20:00,49.08,49.08,49.02,49.05,39500.0,28.3294,28.3294,28.2947,28.312,39500.0
2006-09-20 12:25:00,49.05,49.07,49.03,49.04,22800.0,28.312,28.3236,28.3005,28.3063,22800.0
2006-09-20 12:30:00,49.03,49.06,49.02,49.04,62900.0,28.3005,28.3178,28.2947,28.3063,62900.0
2006-09-20 12:35:00,49.05,49.07,49.02,49.05,52000.0,28.312,28.3236,28.2947,28.312,52000.0
2006-09-20 12:40:00,49.05,49.08,49.05,49.07,16800.0,28.312,28.3294,28.312,28.3236,16800.0
2006-09-20 12:45:00,49.06,49.07,49.05,49.05,15900.0,28.3178,28.3236,28.312,28.312,15900.0
2006-09-20 12:50:00,49.06,49.1,49.05,49.09,32300.0,28.3178,28.3409,28.312,28.3351,32300.0
2006-09-20 12:55:00,49.1,49.14,49.08,49.08,33900.0,28.3409,28.364,28.3294,28.3294,33900.0
2006-09-20 13:00:00,49.08,49.09,49.03,49.08,26500.0,28.3294,28.3351,28.3005,28.3294,26500.0
2006-09-20 13:05:00,49.09,49.09,49.05,49.05,16100.0,28.3351,28.3351,28.312,28.312,16100.0
2006-09-20 13:10:00,49.05,49.06,49.02,49.02,21700.0,28.312,28.3178,28.2947,28.2947,21700.0
2006-09-20 13:15:00,49.04,49.09,49.03,49.08,21400.0,28.3063,28.3351,28.3005,28.3294,21400.0
2006-09-20 13:20:00,49.08,49.1,49.03,49.09,19900.0,28.3294,28.3409,28.3005,28.3351,19900.0
2006-09-20 13:25:00,49.09,49.09,49.05,49.06,16000.0,28.3351,28.3351,28.312,28.3178,16000.0
2006-09-20 13:30:00,49.05,49.09,49.05,49.09,33400.0,28.312,28.3351,28.312,28.3351,33400.0
2006-09-20 13:35:00,49.06,49.06,49.03,49.06,30200.0,28.3178,28.3178,28.3005,28.3178,30200.0
2006-09-20 13:40:00,49.06,49.1,49.03,49.04,40900.0,28.3178,28.3409,28.3005,28.3063,40900.0
2006-09-20 13:45:00,49.04,49.07,49.03,49.05,58800.0,28.3063,28.3236,28.3005,28.312,58800.0
2006-09-20 13:50:00,49.06,49.06,49.03,49.05,22900.0,28.3178,28.3178,28.3005,28.312,22900.0
2006-09-20 13:55:00,49.04,49.07,49.03,49.06,31000.0,28.3063,28.3236,28.3005,28.3178,31000.0
2006-09-20 14:00:00,49.06,49.1,49.03,49.06,56200.0,28.3178,28.3409,28.3005,28.3178,56200.0
2006-09-20 14:05:00,49.05,49.07,48.95,49.07,209200.0,28.312,28.3236,28.2543,28.3236,209200.0
2006-09-20 14:10:00,49.06,49.21,48.9,48.97,56700.0,28.3178,28.4044,28.2255,28.2659,56700.0
2006-09-20 14:15:00,48.97,49.11,48.82,48.85,52200.0,28.2659,28.3467,28.1793,28.1966,52200.0
2006-09-20 14:20:00,48.82,48.98,48.65,48.69,56700.0,28.1793,28.2716,28.0812,28.1042,56700.0
2006-09-20 14:25:00,48.71,48.79,48.42,48.53,89900.0,28.1158,28.162,27.9484,28.0119,89900.0
2006-09-20 14:30:00,48.48,48.72,48.4,48.69,69100.0,27.983,28.1216,27.9369,28.1042,69100.0
2006-09-20 14:35:00,48.69,48.73,48.5,48.54,68500.0,28.1042,28.1273,27.9946,28.0177,68500.0
2006-09-20 14:40:00,48.52,48.7,48.48,48.67,51400.0,28.0061,28.11,27.983,28.0927,51400.0
2006-09-20 14:45:00,48.64,48.64,48.41,48.56,68700.0,28.0754,28.0754,27.9426,28.0292,68700.0
2006-09-20 14:50:00,48.53,48.7,48.43,48.68,70200.0,28.0119,28.11,27.9542,28.0985,70200.0
2006-09-20 14:55:00,48.68,48.74,48.52,48.56,45900.0,28.0985,28.1331,28.0061,28.0292,45900.0
2006-09-20 15:00:00,48.56,48.78,48.51,48.72,47500.0,28.0292,28.1562,28.0003,28.1216,47500.0
2006-09-20 15:05:00,48.76,48.76,48.53,48.61,29600.0,28.1447,28.1447,28.0119,28.0581,29600.0
2006-09-20 15:10:00,48.61,48.69,48.57,48.61,17500.0,28.0581,28.1042,28.035,28.0581,17500.0
2006-09-20 15:15:00,48.59,48.63,48.52,48.58,23300.0,28.0465,28.0696,28.0061,28.0408,23300.0
2006-09-20 15:20:00,48.56,48.56,48.4,48.47,34500.0,28.0292,28.0292,27.9369,27.9773,34500.0
2006-09-20 15:25:00,48.48,48.61,48.44,48.57,35700.0,27.983,28.0581,27.9599,28.035,35700.0
2006-09-20 15:30:00,48.56,48.68,48.56,48.66,29200.0,28.0292,28.0985,28.0292,28.0869,29200.0
2006-09-20 15:35:00,48.66,48.67,48.58,48.65,24500.0,28.0869,28.0927,28.0408,28.0812,24500.0
2006-09-20 15:40:00,48.66,48.75,48.62,48.68,42300.0,28.0869,28.1389,28.0638,28.0985,42300.0
2006-09-20 15:45:00,48.7,48.77,48.68,48.77,60700.0,28.11,28.1504,28.0985,28.1504,60700.0
2006-09-20 15:50:00,48.78,48.79,48.71,48.73,49300.0,28.1562,28.162,28.1158,28.1273,49300.0
2006-09-20 15:55:00,48.74,48.8,48.7,48.72,57000.0,28.1331,28.1677,28.11,28.1216,57000.0
2006-09-21 09:30:00,48.68,48.97,48.68,48.97,68200.0,28.0985,28.2659,28.0985,28.2659,68200.0
2006-09-21 09:35:00,48.97,49.47,48.97,49.29,62100.0,28.2659,28.5545,28.2659,28.4506,62100.0
2006-09-21 09:40:00,49.3,49.37,48.76,48.77,48600.0,28.4563,28.4967,28.1447,28.1504,48600.0
2006-09-21 09:45:00,48.77,48.78,48.12,48.12,83200.0,28.1504,28.1562,27.7752,27.7752,83200.0
2006-09-21 09:50:00,48.12,48.12,47.85,47.9,131900.0,27.7752,27.7752,27.6194,27.6483,131900.0
2006-09-21 09:55:00,47.89,47.89,47.5,47.53,119500.0,27.6425,27.6425,27.4174,27.4347,119500.0
2006-09-21 10:00:00,47.54,47.6,47.2,47.22,172600.0,27.4405,27.4751,27.2442,27.2558,172600.0
2006-09-21 10:05:00,47.22,47.4,47.05,47.39,134900.0,27.2558,27.3596,27.1576,27.3539,134900.0
2006-09-21 10:10:00,47.39,47.39,47.21,47.28,93200.0,27.3539,27.3539,27.25,27.2904,93200.0
2006-09-21 10:15:00,47.33,47.37,46.81,47.12,143300.0,27.3192,27.3423,27.0191,27.198,143300.0
2006-09-21 10:20:00,47.16,47.38,47.15,47.19,72200.0,27.2211,27.3481,27.2153,27.2384,72200.0
2006-09-21 10:25:00,47.17,47.53,47.17,47.46,95600.0,27.2269,27.4347,27.2269,27.3943,95600.0
2006-09-21 10:30:00,47.47,47.79,47.47,47.76,91000.0,27.4001,27.5848,27.4001,27.5674,91000.0
2006-09-21 10:35:00,47.76,47.8,47.59,47.76,63200.0,27.5674,27.5905,27.4693,27.5674,63200.0
2006-09-21 10:40:00,47.75,47.88,47.66,47.71,58400.0,27.5617,27.6367,27.5097,27.5386,58400.0
2006-09-21 10:45:00,47.69,47.91,47.69,47.81,52800.0,27.527,27.654,27.527,27.5963,52800.0
2006-09-21 10:50:00,47.82,47.94,47.81,47.87,44200.0,27.6021,27.6713,27.5963,27.6309,44200.0
2006-09-21 10:55:00,47.85,47.97,47.84,47.91,108800.0,27.6194,27.6887,27.6136,27.654,108800.0
2006-09-21 11:00:00,47.9,48.04,47.85,48.03,102000.0,27.6483,27.7291,27.6194,27.7233,102000.0
2006-09-21 11:05:00,48.04,48.44,48.01,48.37,86800.0,27.7291,27.9599,27.7117,27.9195,86800.0
2006-09-21 11:10:00,48.34,48.4,48.15,48.18,66600.0,27.9022,27.9369,27.7926,27.8099,66600.0
2006-09-21 11:15:00,48.2,48.23,48.08,48.23,63200.0,27.8214,27.8387,27.7522,27.8387,63200.0
2006-09-21 11:20:00,48.23,48.27,48.17,48.24,24900.0,27.8387,27.8618,27.8041,27.8445,24900.0
2006-09-21 11:25:00,48.26,48.46,48.25,48.43,18700.0,27.856,27.9715,27.8503,27.9542,18700.0
2006-09-21 11:30:00,48.43,48.43,48.18,48.18,39000.0,27.9542,27.9542,27.8099,27.8099,39000.0
2006-09-21 11:35:00,48.19,48.27,48.18,48.2,24200.0,27.8156,27.8618,27.8099,27.8214,24200.0
2006-09-21 11:40:00,48.2,48.21,48.01,48.13,38300.0,27.8214,27.8272,27.7117,27.781,38300.0
2006-09-21 11:45:00,48.13,48.33,48.13,48.29,26700.0,27.781,27.8965,27.781,27.8734,26700.0
2006-09-21 11:50:00,48.29,48.39,48.24,48.26,30200.0,27.8734,27.9311,27.8445,27.856,30200.0
2006-09-21 11:55:00,48.27,48.3,48.22,48.27,15300.0,27.8618,27.8791,27.833,27.8618,15300.0
2006-09-21 12:00:00,48.28,48.3,47.94,47.98,67500.0,27.8676,27.8791,27.6713,27.6944,67500.0
2006-09-21 12:05:00,47.95,48.04,47.87,48.04,50900.0,27.6771,27.7291,27.6309,27.7291,50900.0
2006-09-21 12:10:00,48.03,48.03,47.77,47.81,40400.0,27.7233,27.7233,27.5732,27.5963,40400.0
2006-09-21 12:15:00,47.79,47.79,47.67,47.67,35700.0,27.5848,27.5848,27.5155,27.5155,35700.0
2006-09-21 12:20:00,47.59,47.65,47.49,47.52,75500.0,27.4693,27.504,27.4116,27.4289,75500.0
2006-09-21 12:25:00,47.52,47.7,47.51,47.59,36700.0,27.4289,27.5328,27.4231,27.4693,36700.0
2006-09-21 12:30:00,47.57,47.6,47.44,47.46,33300.0,27.4578,27.4751,27.3827,27.3943,33300.0
2006-09-21 12:35:00,47.47,47.55,47.43,47.47,43200.0,27.4001,27.4462,27.377,27.4001,43200.0
2006-09-21 12:40:00,47.43,47.48,47.34,47.35,46900.0,27.377,27.4058,27.325,27.3308,46900.0
2006-09-21 12:45:00,47.35,47.45,47.35,47.41,71000.0,27.3308,27.3885,27.3308,27.3654,71000.0
2006-09-21 12:50:00,47.41,47.41,47.26,47.26,43300.0,27.3654,27.3654,27.2788,27.2788,43300.0
2006-09-21 12:55:00,47.26,47.27,47.13,47.17,71800.0,27.2788,27.2846,27.2038,27.2269,71800.0
2006-09-21 13:00:00,47.18,47.18,47.03,47.05,61600.0,27.2327,27.2327,27.1461,27.1576,61600.0
2006-09-21 13:05:00,47.06,47.15,47.01,47.05,66900.0,27.1634,27.2153,27.1345,27.1576,66900.0
2006-09-21 13:10:00,47.05,47.06,46.93,47.01,90300.0,27.1576,27.1634,27.0884,27.1345,90300.0
2006-09-21 13:15:00,47.01,47.03,46.92,47.0,64900.0,27.1345,27.1461,27.0826,27.1288,64900.0
2006-09-21 13:20:00,47.02,47.03,46.93,47.0,66200.0,27.1403,27.1461,27.0884,27.1288,66200.0
2006-09-21 13:25:00,47.01,47.09,47.0,47.04,117600.0,27.1345,27.1807,27.1288,27.1519,117600.0
2006-09-21 13:30:00,47.04,47.06,46.95,47.05,96600.0,27.1519,27.1634,27.0999,27.1576,96600.0
2006-09-21 13:35:00,47.05,47.18,47.04,47.17,70800.0,27.1576,27.2327,27.1519,27.2269,70800.0
2006-09-21 13:40:00,47.17,47.31,47.17,47.31,64900.0,27.2269,27.3077,27.2269,27.3077,64900.0
2006-09-21 13:45:00,47.35,47.5,47.35,47.47,111200.0,27.3308,27.4174,27.3308,27.4001,111200.0
2006-09-21 13:50:00,47.48,47.5,47.27,47.34,73700.0,27.4058,27.4174,27.2846,27.325,73700.0
2006-09-21 13:55:00,47.31,47.41,47.31,47.34,62000.0,27.3077,27.3654,27.3077,27.325,62000.0
2006-09-21 14:00:00,47.34,47.48,47.2,47.47,107300.0,27.325,27.4058,27.2442,27.4001,107300.0
2006-09-21 14:05:00,47.48,47.54,47.42,47.5,81600.0,27.4058,27.4405,27.3712,27.4174,81600.0
2006-09-21 14:10:00,47.5,47.68,47.5,47.67,60700.0,27.4174,27.5213,27.4174,27.5155,60700.0
2006-09-21 14:15:00,47.67,47.72,47.58,47.68,60100.0,27.5155,27.5444,27.4635,27.5213,60100.0
2006-09-21 14:20:00,47.67,47.68,47.58,47.58,48700.0,27.5155,27.5213,27.4635,27.4635,48700.0
2006-09-21 14:25:00,47.59,47.76,47.56,47.7,76200.0,27.4693,27.5674,27.452,27.5328,76200.0
2006-09-21 14:30:00,47.7,47.73,47.58,47.7,44900.0,27.5328,27.5501,27.4635,27.5328,44900.0
2006-09-21 14:35:00,47.73,47.85,47.73,47.81,59800.0,27.5501,27.6194,27.5501,27.5963,59800.0
2006-09-21 14:40:00,47.81,47.9,47.81,47.86,55700.0,27.5963,27.6483,27.5963,27.6252,55700.0
2006-09-21 14:45:00,47.86,48.01,47.85,47.92,96000.0,27.6252,27.7117,27.6194,27.6598,96000.0
2006-09-21 14:50:00,47.88,47.95,47.83,47.94,85600.0,27.6367,27.6771,27.6078,27.6713,85600.0
2006-09-21 14:55:00,47.95,47.98,47.86,47.86,74600.0,27.6771,27.6944,27.6252,27.6252,74600.0
2006-09-21 15:00:00,47.87,47.99,47.83,47.83,99500.0,27.6309,27.7002,27.6078,27.6078,99500.0
2006-09-21 15:05:00,47.84,47.9,47.8,47.85,75700.0,27.6136,27.6483,27.5905,27.6194,75700.0
2006-09-21 15:10:00,47.85,47.85,47.7,47.72,84100.0,27.6194,27.6194,27.5328,27.5444,84100.0
2006-09-21 15:15:00,47.72,47.87,47.72,47.85,87800.0,27.5444,27.6309,27.5444,27.6194,87800.0
2006-09-21 15:20:00,47.85,47.86,47.77,47.81,110000.0,27.6194,27.6252,27.5732,27.5963,110000.0
2006-09-21 15:25:00,47.81,47.89,47.66,47.7,88700.0,27.5963,27.6425,27.5097,27.5328,88700.0
2006-09-21 15:30:00,47.69,47.85,47.69,47.8,88500.0,27.527,27.6194,27.527,27.5905,88500.0
2006-09-21 15:35:00,47.78,47.78,47.6,47.6,42700.0,27.579,27.579,27.4751,27.4751,42700.0
2006-09-21 15:40:00,47.6,47.66,47.5,47.51,71500.0,27.4751,27.5097,27.4174,27.4231,71500.0
2006-09-21 15:45:00,47.53,47.58,47.42,47.52,175400.0,27.4347,27.4635,27.3712,27.4289,175400.0
2006-09-21 15:50:00,47.52,47.73,47.52,47.7,67200.0,27.4289,27.5501,27.4289,27.5328,67200.0
2006-09-21 15:55:00,47.7,47.72,47.63,47.63,69700.0,27.5328,27.5444,27.4924,27.4924,69700.0
2006-09-22 09:30:00,48.1,48.25,47.87,48.21,73600.0,27.7637,27.8503,27.6309,27.8272,73600.0
2006-09-22 09:35:00,48.2,48.2,47.91,48.08,75000.0,27.8214,27.8214,27.654,27.7522,75000.0
2006-09-22 09:40:00,48.12,48.12,47.7,47.78,129700.0,27.7752,27.7752,27.5328,27.579,129700.0
2006-09-22 09:45:00,47.86,48.17,47.8,47.91,53800.0,27.6252,27.8041,27.5905,27.654,53800.0
2006-09-22 09:50:00,47.92,47.93,47.3,47.36,102600.0,27.6598,27.6656,27.3019,27.3366,102600.0
2006-09-22 09:55:00,47.39,47.5,47.27,47.38,108200.0,27.3539,27.4174,27.2846,27.3481,108200.0
2006-09-22 10:00:00,47.39,47.48,47.33,47.35,43000.0,27.3539,27.4058,27.3192,27.3308,43000.0
2006-09-22 10:05:00,47.34,47.39,47.14,47.14,46300.0,27.325,27.3539,27.2096,27.2096,46300.0
2006-09-22 10:10:00,47.17,47.37,47.14,47.26,84600.0,27.2269,27.3423,27.2096,27.2788,84600.0
2006-09-22 10:15:00,47.26,47.29,47.09,47.13,84900.0,27.2788,27.2962,27.1807,27.2038,84900.0
2006-09-22 10:20:00,47.12,47.13,47.01,47.03,81900.0,27.198,27.2038,27.1345,27.1461,81900.0
2006-09-22 10:25:00,47.03,47.04,46.93,46.99,85500.0,27.1461,27.1519,27.0884,27.123,85500.0
2006-09-22 10:30:00,47.01,47.12,46.88,47.03,75900.0,27.1345,27.198,27.0595,27.1461,75900.0
2006-09-22 10:35:00,47.02,47.15,46.8,46.8,40000.0,27.1403,27.2153,27.0133,27.0133,40000.0
2006-09-22 10:40:00,46.8,46.92,46.75,46.88,45000.0,27.0133,27.0826,26.9845,27.0595,45000.0
2006-09-22 10:45:00,46.84,46.95,46.79,46.95,50300.0,27.0364,27.0999,27.0076,27.0999,50300.0
2006-09-22 10:50:00,46.99,47.0,46.7,46.72,48200.0,27.123,27.1288,26.9556,26.9671,48200.0
2006-09-22 10:55:00,46.75,46.87,46.66,46.76,66500.0,26.9845,27.0537,26.9325,26.9902,66500.0
2006-09-22 11:00:00,46.75,47.07,46.75,47.04,46300.0,26.9845,27.1692,26.9845,27.1519,46300.0
2006-09-22 11:05:00,47.04,47.16,46.96,47.07,65100.0,27.1519,27.2211,27.1057,27.1692,65100.0
2006-09-22 11:10:00,47.07,47.21,47.04,47.04,30900.0,27.1692,27.25,27.1519,27.1519,30900.0
2006-09-22 11:15:00,47.04,47.21,47.0,47.03,29300.0,27.1519,27.25,27.1288,27.1461,29300.0
2006-09-22 11:20:00,47.1,47.24,46.95,47.24,36100.0,27.1865,27.2673,27.0999,27.2673,36100.0
2006-09-22 11:25:00,47.25,47.25,47.03,47.03,44200.0,27.2731,27.2731,27.1461,27.1461,44200.0
2006-09-22 11:30:00,47.02,47.06,46.9,46.96,53700.0,27.1403,27.1634,27.071,27.1057,53700.0
2006-09-22 11:35:00,46.93,47.02,46.91,47.02,75400.0,27.0884,27.1403,27.0768,27.1403,75400.0
2006-09-22 11:40:00,46.98,47.07,46.93,47.07,42000.0,27.1172,27.1692,27.0884,27.1692,42000.0
2006-09-22 11:45:00,47.02,47.08,46.93,47.06,22200.0,27.1403,27.1749,27.0884,27.1634,22200.0
2006-09-22 11:50:00,47.06,47.08,46.98,46.98,15900.0,27.1634,27.1749,27.1172,27.1172,15900.0
2006-09-22 11:55:00,46.98,47.21,46.98,47.17,24800.0,27.1172,27.25,27.1172,27.2269,24800.0
2006-09-22 12:00:00,47.14,47.18,46.95,47.0,62400.0,27.2096,27.2327,27.0999,27.1288,62400.0
2006-09-22 12:05:00,46.97,47.03,46.89,47.01,57700.0,27.1114,27.1461,27.0653,27.1345,57700.0
2006-09-22 12:10:00,47.0,47.05,46.96,47.01,112600.0,27.1288,27.1576,27.1057,27.1345,112600.0
2006-09-22 12:15:00,47.01,47.06,46.99,46.99,88300.0,27.1345,27.1634,27.123,27.123,88300.0
2006-09-22 12:20:00,47.0,47.07,46.96,46.96,64100.0,27.1288,27.1692,27.1057,27.1057,64100.0
2006-09-22 12:25:00,46.96,46.99,46.96,46.96,34200.0,27.1057,27.123,27.1057,27.1057,34200.0
2006-09-22 12:30:00,46.96,46.99,46.8,46.86,98000.0,27.1057,27.123,27.0133,27.048,98000.0
2006-09-22 12:35:00,46.85,46.92,46.78,46.86,82100.0,27.0422,27.0826,27.0018,27.048,82100.0
2006-09-22 12:40:00,46.86,46.95,46.8,46.87,35300.0,27.048,27.0999,27.0133,27.0537,35300.0
2006-09-22 12:45:00,46.85,47.01,46.85,46.95,34600.0,27.0422,27.1345,27.0422,27.0999,34600.0
2006-09-22 12:50:00,46.95,46.97,46.87,46.97,27000.0,27.0999,27.1114,27.0537,27.1114,27000.0
2006-09-22 12:55:00,46.94,47.08,46.94,47.02,38100.0,27.0941,27.1749,27.0941,27.1403,38100.0
2006-09-22 13:00:00,47.02,47.11,46.99,47.1,25100.0,27.1403,27.1923,27.123,27.1865,25100.0
2006-09-22 13:05:00,47.09,47.12,46.99,46.99,32000.0,27.1807,27.198,27.123,27.123,32000.0
2006-09-22 13:10:00,46.99,46.99,46.81,46.82,60400.0,27.123,27.123,27.0191,27.0249,60400.0
2006-09-22 13:15:00,46.81,47.06,46.78,47.01,54500.0,27.0191,27.1634,27.0018,27.1345,54500.0
2006-09-22 13:20:00,46.98,47.04,46.86,46.87,49900.0,27.1172,27.1519,27.048,27.0537,49900.0
2006-09-22 13:25:00,46.87,46.94,46.85,46.89,54000.0,27.0537,27.0941,27.0422,27.0653,54000.0
2006-09-22 13:30:00,46.9,46.9,46.78,46.87,29600.0,27.071,27.071,27.0018,27.0537,29600.0
2006-09-22 13:35:00,46.87,46.95,46.82,46.83,25200.0,27.0537,27.0999,27.0249,27.0306,25200.0
2006-09-22 13:40:00,46.82,46.87,46.75,46.75,33200.0,27.0249,27.0537,26.9845,26.9845,33200.0
2006-09-22 13:45:00,46.75,46.83,46.75,46.75,36600.0,26.9845,27.0306,26.9845,26.9845,36600.0
2006-09-22 13:50:00,46.75,46.87,46.72,46.86,31600.0,26.9845,27.0537,26.9671,27.048,31600.0
2006-09-22 13:55:00,46.85,46.9,46.76,46.85,13700.0,27.0422,27.071,26.9902,27.0422,13700.0
2006-09-22 14:00:00,46.85,46.85,46.74,46.8,28500.0,27.0422,27.0422,26.9787,27.0133,28500.0
2006-09-22 14:05:00,46.77,46.82,46.71,46.73,30600.0,26.996,27.0249,26.9614,26.9729,30600.0
2006-09-22 14:10:00,46.71,46.73,46.66,46.69,16800.0,26.9614,26.9729,26.9325,26.9498,16800.0
2006-09-22 14:15:00,46.68,46.71,46.58,46.71,30500.0,26.9441,26.9614,26.8863,26.9614,30500.0
2006-09-22 14:20:00,46.72,46.78,46.65,46.72,50500.0,26.9671,27.0018,26.9267,26.9671,50500.0
2006-09-22 14:25:00,46.72,46.74,46.61,46.63,55900.0,26.9671,26.9787,26.9037,26.9152,55900.0
2006-09-22 14:30:00,46.63,46.63,46.5,46.57,58900.0,26.9152,26.9152,26.8402,26.8806,58900.0
2006-09-22 14:35:00,46.57,46.59,46.5,46.51,36500.0,26.8806,26.8921,26.8402,26.8459,36500.0
2006-09-22 14:40:00,46.5,46.65,46.39,46.65,69400.0,26.8402,26.9267,26.7767,26.9267,69400.0
2006-09-22 14:45:00,46.65,46.67,46.58,46.59,55400.0,26.9267,26.9383,26.8863,26.8921,55400.0
2006-09-22 14:50:00,46.6,46.65,46.59,46.6,55300.0,26.8979,26.9267,26.8921,26.8979,55300.0
2006-09-22 14:55:00,46.6,46.65,46.57,46.65,103200.0,26.8979,26.9267,26.8806,26.9267,103200.0
2006-09-22 15:00:00,46.64,46.79,46.61,46.77,58900.0,26.921,27.0076,26.9037,26.996,58900.0
2006-09-22 15:05:00,46.77,46.87,46.71,46.86,77800.0,26.996,27.0537,26.9614,27.048,77800.0
2006-09-22 15:10:00,46.84,46.9,46.78,46.9,30500.0,27.0364,27.071,27.0018,27.071,30500.0
2006-09-22 15:15:00,46.9,47.0,46.87,46.94,81900.0,27.071,27.1288,27.0537,27.0941,81900.0
2006-09-22 15:20:00,46.94,46.97,46.73,46.75,34300.0,27.0941,27.1114,26.9729,26.9845,34300.0
2006-09-22 15:25:00,46.73,46.89,46.73,46.79,25300.0,26.9729,27.0653,26.9729,27.0076,25300.0
2006-09-22 15:30:00,46.79,46.87,46.76,46.82,31100.0,27.0076,27.0537,26.9902,27.0249,31100.0
2006-09-22 15:35:00,46.81,46.82,46.76,46.78,52000.0,27.0191,27.0249,26.9902,27.0018,52000.0
2006-09-22 15:40:00,46.79,46.83,46.76,46.83,43900.0,27.0076,27.0306,26.9902,27.0306,43900.0
2006-09-22 15:45:00,46.82,46.93,46.81,46.86,84100.0,27.0249,27.0884,27.0191,27.048,84100.0
2006-09-22 15:50:00,46.88,47.02,46.87,46.95,54900.0,27.0595,27.1403,27.0537,27.0999,54900.0
2006-09-22 15:55:00,46.94,47.0,46.87,46.93,116300.0,27.0941,27.1288,27.0537,27.0884,116300.0
2006-09-25 09:30:00,46.0,46.4,45.28,45.41,240100.0,26.5516,26.7824,26.136,26.211,240100.0
2006-09-25 09:35:00,45.4,45.6,45.3,45.57,154400.0,26.2052,26.3207,26.1475,26.3034,154400.0
2006-09-25 09:40:00,45.57,45.79,45.56,45.71,149100.0,26.3034,26.4303,26.2976,26.3842,149100.0
2006-09-25 09:45:00,45.71,45.8,45.62,45.71,185600.0,26.3842,26.4361,26.3322,26.3842,185600.0
2006-09-25 09:50:00,45.75,45.75,45.43,45.63,96700.0,26.4073,26.4073,26.2225,26.338,96700.0
2006-09-25 09:55:00,45.63,45.7,45.47,45.47,112300.0,26.338,26.3784,26.2456,26.2456,112300.0
2006-09-25 10:00:00,45.46,45.52,45.35,45.5,112300.0,26.2399,26.2745,26.1764,26.263,112300.0
2006-09-25 10:05:00,45.51,45.64,45.47,45.63,93700.0,26.2687,26.3438,26.2456,26.338,93700.0
2006-09-25 10:10:00,45.63,45.77,45.55,45.55,109000.0,26.338,26.4188,26.2918,26.2918,109000.0
2006-09-25 10:15:00,45.52,45.56,45.37,45.5,106700.0,26.2745,26.2976,26.1879,26.263,106700.0
2006-09-25 10:20:00,45.53,45.55,45.36,45.43,128800.0,26.2803,26.2918,26.1821,26.2225,128800.0
2006-09-25 10:25:00,45.47,45.49,45.31,45.33,56000.0,26.2456,26.2572,26.1533,26.1648,56000.0
2006-09-25 10:30:00,45.34,45.47,45.21,45.47,98500.0,26.1706,26.2456,26.0956,26.2456,98500.0
2006-09-25 10:35:00,45.46,45.47,45.21,45.3,131500.0,26.2399,26.2456,26.0956,26.1475,131500.0
2006-09-25 10:40:00,45.3,45.32,45.17,45.19,69100.0,26.1475,26.1591,26.0725,26.084,69100.0
2006-09-25 10:45:00,45.21,45.28,45.12,45.27,74800.0,26.0956,26.136,26.0436,26.1302,74800.0
2006-09-25 10:50:00,45.27,45.4,45.18,45.39,120200.0,26.1302,26.2052,26.0782,26.1995,120200.0
2006-09-25 10:55:00,45.4,45.61,45.37,45.6,191700.0,26.2052,26.3264,26.1879,26.3207,191700.0
2006-09-25 11:00:00,45.61,45.75,45.57,45.61,154500.0,26.3264,26.4073,26.3034,26.3264,154500.0
2006-09-25 11:05:00,45.63,45.87,45.63,45.84,134700.0,26.338,26.4765,26.338,26.4592,134700.0
2006-09-25 11:10:00,45.84,45.85,45.65,45.66,94300.0,26.4592,26.465,26.3495,26.3553,94300.0
2006-09-25 11:15:00,45.66,45.71,45.64,45.64,40400.0,26.3553,26.3842,26.3438,26.3438,40400.0
2006-09-25 11:20:00,45.65,46.02,45.65,46.02,98500.0,26.3495,26.5631,26.3495,26.5631,98500.0
2006-09-25 11:25:00,46.02,46.22,46.01,46.09,139200.0,26.5631,26.6785,26.5573,26.6035,139200.0
2006-09-25 11:30:00,46.05,46.12,46.05,46.12,78200.0,26.5804,26.6208,26.5804,26.6208,78200.0
2006-09-25 11:35:00,46.19,46.32,46.14,46.14,127300.0,26.6612,26.7363,26.6324,26.6324,127300.0
2006-09-25 11:40:00,46.14,46.24,46.1,46.24,82400.0,26.6324,26.6901,26.6093,26.6901,82400.0
2006-09-25 11:45:00,46.24,46.28,46.05,46.18,45000.0,26.6901,26.7132,26.5804,26.6555,45000.0
2006-09-25 11:50:00,46.16,46.22,46.12,46.14,58600.0,26.6439,26.6785,26.6208,26.6324,58600.0
2006-09-25 11:55:00,46.14,46.25,46.09,46.09,60600.0,26.6324,26.6959,26.6035,26.6035,60600.0
2006-09-25 12:00:00,46.09,46.12,46.02,46.1,76000.0,26.6035,26.6208,26.5631,26.6093,76000.0
2006-09-25 12:05:00,46.1,46.21,46.07,46.14,60600.0,26.6093,26.6728,26.592,26.6324,60600.0
2006-09-25 12:10:00,46.15,46.25,46.09,46.09,39000.0,26.6381,26.6959,26.6035,26.6035,39000.0
2006-09-25 12:15:00,46.09,46.09,46.01,46.02,44000.0,26.6035,26.6035,26.5573,26.5631,44000.0
2006-09-25 12:20:00,46.02,46.09,46.0,46.0,53600.0,26.5631,26.6035,26.5516,26.5516,53600.0
2006-09-25 12:25:00,46.0,46.11,46.0,46.09,45600.0,26.5516,26.6151,26.5516,26.6035,45600.0
2006-09-25 12:30:00,46.1,46.21,46.09,46.11,41600.0,26.6093,26.6728,26.6035,26.6151,41600.0
2006-09-25 12:35:00,46.11,46.19,46.07,46.09,43400.0,26.6151,26.6612,26.592,26.6035,43400.0
2006-09-25 12:40:00,46.09,46.16,46.06,46.12,62700.0,26.6035,26.6439,26.5862,26.6208,62700.0
2006-09-25 12:45:00,46.13,46.25,46.13,46.24,63300.0,26.6266,26.6959,26.6266,26.6901,63300.0
2006-09-25 12:50:00,46.24,46.41,46.24,46.39,109500.0,26.6901,26.7882,26.6901,26.7767,109500.0
2006-09-25 12:55:00,46.39,46.49,46.38,46.42,87000.0,26.7767,26.8344,26.7709,26.794,87000.0
2006-09-25 13:00:00,46.42,46.5,46.25,46.25,99400.0,26.794,26.8402,26.6959,26.6959,99400.0
2006-09-25 13:05:00,46.26,46.38,46.23,46.38,71600.0,26.7016,26.7709,26.6843,26.7709,71600.0
2006-09-25 13:10:00,46.4,46.48,46.35,46.35,56200.0,26.7824,26.8286,26.7536,26.7536,56200.0
2006-09-25 13:15:00,46.34,46.5,46.3,46.31,73200.0,26.7478,26.8402,26.7247,26.7305,73200.0
2006-09-25 13:20:00,46.33,46.41,46.29,46.31,44500.0,26.742,26.7882,26.7189,26.7305,44500.0
2006-09-25 13:25:00,46.3,46.52,46.28,46.52,53800.0,26.7247,26.8517,26.7132,26.8517,53800.0
2006-09-25 13:30:00,46.52,46.53,46.32,46.34,32300.0,26.8517,26.8575,26.7363,26.7478,32300.0
2006-09-25 13:35:00,46.32,46.41,46.25,46.31,64600.0,26.7363,26.7882,26.6959,26.7305,64600.0
2006-09-25 13:40:00,46.29,46.48,46.29,46.45,30800.0,26.7189,26.8286,26.7189,26.8113,30800.0
2006-09-25 13:45:00,46.44,46.62,46.44,46.56,42800.0,26.8055,26.9094,26.8055,26.8748,42800.0
2006-09-25 13:50:00,46.56,46.56,46.45,46.5,44100.0,26.8748,26.8748,26.8113,26.8402,44100.0
2006-09-25 13:55:00,46.5,46.55,46.46,46.49,41100.0,26.8402,26.869,26.8171,26.8344,41100.0
2006-09-25 14:00:00,46.5,46.62,46.46,46.46,43800.0,26.8402,26.9094,26.8171,26.8171,43800.0
2006-09-25 14:05:00,46.46,46.55,46.36,46.49,75200.0,26.8171,26.869,26.7594,26.8344,75200.0
2006-09-25 14:10:00,46.48,46.65,46.48,46.54,64800.0,26.8286,26.9267,26.8286,26.8633,64800.0
2006-09-25 14:15:00,46.53,46.53,46.37,46.42,48100.0,26.8575,26.8575,26.7651,26.794,48100.0
2006-09-25 14:20:00,46.42,46.47,46.37,46.39,37800.0,26.794,26.8228,26.7651,26.7767,37800.0
2006-09-25 14:25:00,46.38,46.47,46.3,46.37,60100.0,26.7709,26.8228,26.7247,26.7651,60100.0
2006-09-25 14:30:00,46.39,46.53,46.32,46.52,30500.0,26.7767,26.8575,26.7363,26.8517,30500.0
2006-09-25 14:35:00,46.53,46.69,46.51,46.52,62800.0,26.8575,26.9498,26.8459,26.8517,62800.0
2006-09-25 14:40:00,46.52,46.7,46.51,46.61,52800.0,26.8517,26.9556,26.8459,26.9037,52800.0
2006-09-25 14:45:00,46.59,46.75,46.57,46.71,56400.0,26.8921,26.9845,26.8806,26.9614,56400.0
2006-09-25 14:50:00,46.71,46.8,46.58,46.78,71800.0,26.9614,27.0133,26.8863,27.0018,71800.0
2006-09-25 14:55:00,46.8,46.92,46.78,46.85,69700.0,27.0133,27.0826,27.0018,27.0422,69700.0
2006-09-25 15:00:00,46.87,46.95,46.7,46.74,78000.0,27.0537,27.0999,26.9556,26.9787,78000.0
2006-09-25 15:05:00,46.73,46.92,46.73,46.9,74400.0,26.9729,27.0826,26.9729,27.071,74400.0
2006-09-25 15:10:00,46.9,46.95,46.67,46.7,76900.0,27.071,27.0999,26.9383,26.9556,76900.0
2006-09-25 15:15:00,46.7,46.94,46.67,46.87,60700.0,26.9556,27.0941,26.9383,27.0537,60700.0
2006-09-25 15:20:00,46.87,46.93,46.76,46.81,72800.0,27.0537,27.0884,26.9902,27.0191,72800.0
2006-09-25 15:25:00,46.81,46.99,46.8,46.92,79700.0,27.0191,27.123,27.0133,27.0826,79700.0
2006-09-25 15:30:00,46.92,46.99,46.87,46.95,93400.0,27.0826,27.123,27.0537,27.0999,93400.0
2006-09-25 15:35:00,46.95,46.98,46.84,46.94,92500.0,27.0999,27.1172,27.0364,27.0941,92500.0
2006-09-25 15:40:00,46.94,46.99,46.93,46.96,76700.0,27.0941,27.123,27.0884,27.1057,76700.0
2006-09-25 15:45:00,46.97,47.14,46.95,47.1,125400.0,27.1114,27.2096,27.0999,27.1865,125400.0
2006-09-25 15:50:00,47.1,47.12,46.98,47.11,108000.0,27.1865,27.198,27.1172,27.1923,108000.0
2006-09-25 15:55:00,47.11,47.13,47.05,47.12,100800.0,27.1923,27.2038,27.1576,27.198,100800.0
2006-09-26 09:30:00,47.2,47.61,46.5,47.6,95200.0,27.2442,27.4809,26.8402,27.4751,95200.0
2006-09-26 09:35:00,47.6,47.73,47.44,47.58,125000.0,27.4751,27.5501,27.3827,27.4635,125000.0
2006-09-26 09:40:00,47.59,47.89,47.53,47.8,92800.0,27.4693,27.6425,27.4347,27.5905,92800.0
2006-09-26 09:45:00,47.81,48.06,47.79,47.79,147400.0,27.5963,27.7406,27.5848,27.5848,147400.0
2006-09-26 09:50:00,47.83,48.0,47.79,47.9,102000.0,27.6078,27.706,27.5848,27.6483,102000.0
2006-09-26 09:55:00,47.89,48.16,47.83,48.16,103500.0,27.6425,27.7983,27.6078,27.7983,103500.0
2006-09-26 10:00:00,48.11,48.22,48.02,48.19,121800.0,27.7695,27.833,27.7175,27.8156,121800.0
2006-09-26 10:05:00,48.18,48.32,48.1,48.31,101800.0,27.8099,27.8907,27.7637,27.8849,101800.0
2006-09-26 10:10:00,48.32,48.43,48.29,48.39,75300.0,27.8907,27.9542,27.8734,27.9311,75300.0
2006-09-26 10:15:00,48.41,48.46,48.35,48.46,85900.0,27.9426,27.9715,27.908,27.9715,85900.0
2006-09-26 10:20:00,48.46,48.5,48.33,48.44,93800.0,27.9715,27.9946,27.8965,27.9599,93800.0
2006-09-26 10:25:00,48.44,48.65,48.42,48.59,110500.0,27.9599,28.0812,27.9484,28.0465,110500.0
2006-09-26 10:30:00,48.59,48.66,48.43,48.51,62600.0,28.0465,28.0869,27.9542,28.0003,62600.0
2006-09-26 10:35:00,48.51,48.64,48.47,48.62,69300.0,28.0003,28.0754,27.9773,28.0638,69300.0
2006-09-26 10:40:00,48.62,48.75,48.59,48.69,62500.0,28.0638,28.1389,28.0465,28.1042,62500.0
2006-09-26 10:45:00,48.69,48.7,48.35,48.37,84200.0,28.1042,28.11,27.908,27.9195,84200.0
2006-09-26 10:50:00,48.36,48.46,48.31,48.46,62000.0,27.9138,27.9715,27.8849,27.9715,62000.0
2006-09-26 10:55:00,48.44,48.75,48.44,48.75,90300.0,27.9599,28.1389,27.9599,28.1389,90300.0
2006-09-26 11:00:00,48.75,49.0,48.74,48.92,119000.0,28.1389,28.2832,28.1331,28.237,119000.0
2006-09-26 11:05:00,48.93,48.97,48.88,48.97,136500.0,28.2428,28.2659,28.2139,28.2659,136500.0
2006-09-26 11:10:00,48.97,49.15,48.94,49.15,144900.0,28.2659,28.3698,28.2485,28.3698,144900.0
2006-09-26 11:15:00,49.15,49.18,49.03,49.15,89400.0,28.3698,28.3871,28.3005,28.3698,89400.0
2006-09-26 11:20:00,49.15,49.28,49.11,49.17,92400.0,28.3698,28.4448,28.3467,28.3813,92400.0
2006-09-26 11:25:00,49.17,49.2,48.93,48.96,103600.0,28.3813,28.3986,28.2428,28.2601,103600.0
2006-09-26 11:30:00,49.0,49.13,48.94,49.0,100400.0,28.2832,28.3582,28.2485,28.2832,100400.0
2006-09-26 11:35:00,48.99,49.09,48.95,49.0,66700.0,28.2774,28.3351,28.2543,28.2832,66700.0
2006-09-26 11:40:00,49.0,49.06,48.93,49.0,52200.0,28.2832,28.3178,28.2428,28.2832,52200.0
2006-09-26 11:45:00,49.02,49.02,48.9,48.9,89500.0,28.2947,28.2947,28.2255,28.2255,89500.0
2006-09-26 11:50:00,48.91,48.99,48.84,48.95,46000.0,28.2312,28.2774,28.1908,28.2543,46000.0
2006-09-26 11:55:00,48.96,48.96,48.76,48.84,49900.0,28.2601,28.2601,28.1447,28.1908,49900.0
2006-09-26 12:00:00,48.81,49.02,48.78,49.01,56300.0,28.1735,28.2947,28.1562,28.289,56300.0
2006-09-26 12:05:00,49.0,49.09,48.9,49.09,68700.0,28.2832,28.3351,28.2255,28.3351,68700.0
2006-09-26 12:10:00,49.1,49.1,48.8,48.88,85900.0,28.3409,28.3409,28.1677,28.2139,85900.0
2006-09-26 12:15:00,48.88,48.97,48.85,48.89,60100.0,28.2139,28.2659,28.1966,28.2197,60100.0
2006-09-26 12:20:00,48.89,48.96,48.81,48.85,25000.0,28.2197,28.2601,28.1735,28.1966,25000.0
2006-09-26 12:25:00,48.89,48.98,48.88,48.96,33000.0,28.2197,28.2716,28.2139,28.2601,33000.0
2006-09-26 12:30:00,48.95,48.96,48.82,48.94,30300.0,28.2543,28.2601,28.1793,28.2485,30300.0
2006-09-26 12:35:00,48.93,49.0,48.86,48.89,42600.0,28.2428,28.2832,28.2024,28.2197,42600.0
2006-09-26 12:40:00,48.89,49.04,48.89,48.97,28800.0,28.2197,28.3063,28.2197,28.2659,28800.0
2006-09-26 12:45:00,48.97,49.09,48.86,48.92,50000.0,28.2659,28.3351,28.2024,28.237,50000.0
2006-09-26 12:50:00,48.92,49.02,48.91,48.95,23300.0,28.237,28.2947,28.2312,28.2543,23300.0
2006-09-26 12:55:00,48.95,49.1,48.9,49.09,46200.0,28.2543,28.3409,28.2255,28.3351,46200.0
2006-09-26 13:00:00,49.08,49.09,48.98,49.03,29300.0,28.3294,28.3351,28.2716,28.3005,29300.0
2006-09-26 13:05:00,49.06,49.07,49.01,49.07,23900.0,28.3178,28.3236,28.289,28.3236,23900.0
2006-09-26 13:10:00,49.06,49.09,48.96,49.02,38400.0,28.3178,28.3351,28.2601,28.2947,38400.0
2006-09-26 13:15:00,49.03,49.07,49.01,49.07,21800.0,28.3005,28.3236,28.289,28.3236,21800.0
2006-09-26 13:20:00,49.08,49.18,49.03,49.14,43100.0,28.3294,28.3871,28.3005,28.364,43100.0
2006-09-26 13:25:00,49.14,49.2,49.06,49.08,51400.0,28.364,28.3986,28.3178,28.3294,51400.0
2006-09-26 13:30:00,49.07,49.15,49.06,49.06,35400.0,28.3236,28.3698,28.3178,28.3178,35400.0
2006-09-26 13:35:00,49.06,49.11,49.0,49.08,36900.0,28.3178,28.3467,28.2832,28.3294,36900.0
2006-09-26 13:40:00,49.08,49.13,49.04,49.05,40900.0,28.3294,28.3582,28.3063,28.312,40900.0
2006-09-26 13:45:00,49.0,49.03,48.89,48.91,54500.0,28.2832,28.3005,28.2197,28.2312,54500.0
2006-09-26 13:50:00,48.9,49.19,48.9,49.19,37800.0,28.2255,28.3929,28.2255,28.3929,37800.0
2006-09-26 13:55:00,49.15,49.19,49.11,49.14,27200.0,28.3698,28.3929,28.3467,28.364,27200.0
2006-09-26 14:00:00,49.12,49.22,49.12,49.18,31200.0,28.3524,28.4102,28.3524,28.3871,31200.0
2006-09-26 14:05:00,49.17,49.17,49.01,49.04,27400.0,28.3813,28.3813,28.289,28.3063,27400.0
2006-09-26 14:10:00,49.05,49.21,49.05,49.2,30300.0,28.312,28.4044,28.312,28.3986,30300.0
2006-09-26 14:15:00,49.2,49.23,49.12,49.2,39700.0,28.3986,28.4159,28.3524,28.3986,39700.0
2006-09-26 14:20:00,49.19,49.34,49.19,49.3,61600.0,28.3929,28.4794,28.3929,28.4563,61600.0
2006-09-26 14:25:00,49.32,49.57,49.32,49.55,138600.0,28.4679,28.6122,28.4679,28.6006,138600.0
2006-09-26 14:30:00,49.59,49.7,49.41,49.7,114100.0,28.6237,28.6872,28.5198,28.6872,114100.0
2006-09-26 14:35:00,49.67,49.7,49.6,49.7,106200.0,28.6699,28.6872,28.6295,28.6872,106200.0
2006-09-26 14:40:00,49.7,49.79,49.67,49.71,89600.0,28.6872,28.7392,28.6699,28.693,89600.0
2006-09-26 14:45:00,49.71,49.78,49.62,49.66,69000.0,28.693,28.7334,28.6411,28.6641,69000.0
2006-09-26 14:50:00,49.63,49.69,49.55,49.65,77300.0,28.6468,28.6815,28.6006,28.6584,77300.0
2006-09-26 14:55:00,49.65,49.65,49.49,49.6,82400.0,28.6584,28.6584,28.566,28.6295,82400.0
2006-09-26 15:00:00,49.59,49.61,49.38,49.48,71000.0,28.6237,28.6353,28.5025,28.5602,71000.0
2006-09-26 15:05:00,49.49,49.49,49.39,49.39,100000.0,28.566,28.566,28.5083,28.5083,100000.0
2006-09-26 15:10:00,49.39,49.42,49.3,49.35,72600.0,28.5083,28.5256,28.4563,28.4852,72600.0
2006-09-26 15:15:00,49.34,49.52,49.34,49.49,68100.0,28.4794,28.5833,28.4794,28.566,68100.0
2006-09-26 15:20:00,49.49,49.67,49.46,49.63,81500.0,28.566,28.6699,28.5487,28.6468,81500.0
2006-09-26 15:25:00,49.63,49.65,49.54,49.6,72300.0,28.6468,28.6584,28.5949,28.6295,72300.0
2006-09-26 15:30:00,49.6,49.67,49.58,49.61,77800.0,28.6295,28.6699,28.618,28.6353,77800.0
2006-09-26 15:35:00,49.61,49.61,49.48,49.48,151900.0,28.6353,28.6353,28.5602,28.5602,151900.0
2006-09-26 15:40:00,49.47,49.53,49.44,49.46,83900.0,28.5545,28.5891,28.5372,28.5487,83900.0
2006-09-26 15:45:00,49.46,49.47,49.37,49.39,101900.0,28.5487,28.5545,28.4967,28.5083,101900.0
2006-09-26 15:50:00,49.39,49.56,49.37,49.45,125400.0,28.5083,28.6064,28.4967,28.5429,125400.0
2006-09-26 15:55:00,49.44,49.5,49.36,49.47,152400.0,28.5372,28.5718,28.491,28.5545,152400.0
2006-09-27 09:30:00,48.05,49.51,47.27,49.51,4800.0,28.0735,28.9265,27.6178,28.9265,4800.0
2006-09-27 09:35:00,49.51,49.51,48.54,48.64,239900.0,28.9265,28.9265,28.3598,28.4182,239900.0
2006-09-27 09:40:00,48.68,48.84,48.56,48.74,95700.0,28.4416,28.535,28.3714,28.4766,95700.0
2006-09-27 09:45:00,48.75,49.25,48.75,49.25,169800.0,28.4825,28.7746,28.4825,28.7746,169800.0
2006-09-27 09:50:00,49.25,49.63,49.24,49.39,142900.0,28.7746,28.9966,28.7687,28.8564,142900.0
2006-09-27 09:55:00,49.37,49.4,49.2,49.22,115700.0,28.8447,28.8622,28.7454,28.7571,115700.0
2006-09-27 10:00:00,49.22,49.77,49.22,49.75,100700.0,28.7571,29.0784,28.7571,29.0667,100700.0
2006-09-27 10:05:00,49.75,49.8,49.55,49.55,116500.0,29.0667,29.0959,28.9499,28.9499,116500.0
2006-09-27 10:10:00,49.51,49.61,49.33,49.36,122500.0,28.9265,28.9849,28.8213,28.8389,122500.0
2006-09-27 10:15:00,49.36,49.43,49.3,49.37,59300.0,28.8389,28.8797,28.8038,28.8447,59300.0
2006-09-27 10:20:00,49.36,49.37,49.03,49.14,81900.0,28.8389,28.8447,28.646,28.7103,81900.0
2006-09-27 10:25:00,49.15,49.33,49.15,49.16,71100.0,28.7162,28.8213,28.7162,28.722,71100.0
2006-09-27 10:30:00,49.15,49.22,49.03,49.19,82000.0,28.7162,28.7571,28.646,28.7395,82000.0
2006-09-27 10:35:00,49.2,49.2,48.8,48.84,104500.0,28.7454,28.7454,28.5117,28.535,104500.0
2006-09-27 10:40:00,48.84,48.84,48.52,48.65,79200.0,28.535,28.535,28.3481,28.424,79200.0
2006-09-27 10:45:00,48.66,48.66,48.5,48.54,112000.0,28.4299,28.4299,28.3364,28.3598,112000.0
2006-09-27 10:50:00,48.55,48.57,48.33,48.57,77100.0,28.3656,28.3773,28.2371,28.3773,77100.0
2006-09-27 10:55:00,48.58,48.79,48.58,48.79,53700.0,28.3831,28.5058,28.3831,28.5058,53700.0
2006-09-27 11:00:00,48.8,48.85,48.61,48.69,75700.0,28.5117,28.5409,28.4007,28.4474,75700.0
2006-09-27 11:05:00,48.69,48.81,48.63,48.8,65800.0,28.4474,28.5175,28.4123,28.5117,65800.0
2006-09-27 11:10:00,48.8,48.86,48.66,48.84,229600.0,28.5117,28.5467,28.4299,28.535,229600.0
2006-09-27 11:15:00,48.84,48.86,48.7,48.78,53500.0,28.535,28.5467,28.4532,28.5,53500.0
2006-09-27 11:20:00,48.78,48.85,48.71,48.78,52600.0,28.5,28.5409,28.4591,28.5,52600.0
2006-09-27 11:25:00,48.79,49.0,48.74,48.9,48200.0,28.5058,28.6285,28.4766,28.5701,48200.0
2006-09-27 11:30:00,48.9,49.01,48.75,48.86,56700.0,28.5701,28.6344,28.4825,28.5467,56700.0
2006-09-27 11:35:00,48.86,48.93,48.68,48.69,57200.0,28.5467,28.5876,28.4416,28.4474,57200.0
2006-09-27 11:40:00,48.67,48.8,48.55,48.77,64200.0,28.4357,28.5117,28.3656,28.4941,64200.0
2006-09-27 11:45:00,48.75,48.88,48.64,48.81,37700.0,28.4825,28.5584,28.4182,28.5175,37700.0
2006-09-27 11:50:00,48.78,48.85,48.68,48.75,38800.0,28.5,28.5409,28.4416,28.4825,38800.0
2006-09-27 11:55:00,48.71,48.82,48.68,48.8,21200.0,28.4591,28.5234,28.4416,28.5117,21200.0
2006-09-27 12:00:00,48.81,49.04,48.77,49.04,35900.0,28.5175,28.6519,28.4941,28.6519,35900.0
2006-09-27 12:05:00,49.04,49.38,49.02,49.12,91100.0,28.6519,28.8505,28.6402,28.6986,91100.0
2006-09-27 12:10:00,49.07,49.32,49.03,49.28,55200.0,28.6694,28.8155,28.646,28.7921,55200.0
2006-09-27 12:15:00,49.29,49.32,49.24,49.24,43900.0,28.798,28.8155,28.7687,28.7687,43900.0
2006-09-27 12:20:00,49.24,49.35,49.2,49.24,37500.0,28.7687,28.833,28.7454,28.7687,37500.0
2006-09-27 12:25:00,49.24,49.26,49.05,49.14,34100.0,28.7687,28.7804,28.6577,28.7103,34100.0
2006-09-27 12:30:00,49.14,49.33,49.11,49.2,51400.0,28.7103,28.8213,28.6928,28.7454,51400.0
2006-09-27 12:35:00,49.2,49.37,49.12,49.24,29800.0,28.7454,28.8447,28.6986,28.7687,29800.0
2006-09-27 12:40:00,49.28,49.39,49.26,49.27,32200.0,28.7921,28.8564,28.7804,28.7863,32200.0
2006-09-27 12:45:00,49.26,49.34,49.16,49.31,16000.0,28.7804,28.8272,28.722,28.8096,16000.0
2006-09-27 12:50:00,49.34,49.4,49.28,49.4,35200.0,28.8272,28.8622,28.7921,28.8622,35200.0
2006-09-27 12:55:00,49.39,49.42,49.32,49.42,22200.0,28.8564,28.8739,28.8155,28.8739,22200.0
2006-09-27 13:00:00,49.42,49.5,49.4,49.42,37900.0,28.8739,28.9206,28.8622,28.8739,37900.0
2006-09-27 13:05:00,49.43,49.49,49.37,49.44,36700.0,28.8797,28.9148,28.8447,28.8856,36700.0
2006-09-27 13:10:00,49.45,49.5,49.39,49.49,35000.0,28.8914,28.9206,28.8564,28.9148,35000.0
2006-09-27 13:15:00,49.5,49.5,49.39,49.47,28200.0,28.9206,28.9206,28.8564,28.9031,28200.0
2006-09-27 13:20:00,49.47,49.47,49.27,49.32,20100.0,28.9031,28.9031,28.7863,28.8155,20100.0
2006-09-27 13:25:00,49.32,49.34,49.19,49.19,49800.0,28.8155,28.8272,28.7395,28.7395,49800.0
2006-09-27 13:30:00,49.19,49.19,48.76,48.79,84400.0,28.7395,28.7395,28.4883,28.5058,84400.0
2006-09-27 13:35:00,48.77,48.77,48.61,48.72,69200.0,28.4941,28.4941,28.4007,28.4649,69200.0
2006-09-27 13:40:00,48.73,48.89,48.69,48.8,42200.0,28.4708,28.5643,28.4474,28.5117,42200.0
2006-09-27 13:45:00,48.8,48.95,48.76,48.89,51700.0,28.5117,28.5993,28.4883,28.5643,51700.0
2006-09-27 13:50:00,48.9,48.93,48.82,48.88,49500.0,28.5701,28.5876,28.5234,28.5584,49500.0
2006-09-27 13:55:00,48.88,48.98,48.84,48.96,31500.0,28.5584,28.6168,28.535,28.6051,31500.0
2006-09-27 14:00:00,48.98,49.02,48.84,48.84,21900.0,28.6168,28.6402,28.535,28.535,21900.0
2006-09-27 14:05:00,48.85,49.0,48.84,48.99,42300.0,28.5409,28.6285,28.535,28.6227,42300.0
2006-09-27 14:10:00,48.96,49.03,48.86,49.0,25600.0,28.6051,28.646,28.5467,28.6285,25600.0
2006-09-27 14:15:00,49.0,49.0,48.82,48.82,37200.0,28.6285,28.6285,28.5234,28.5234,37200.0
2006-09-27 14:20:00,48.81,48.94,48.74,48.88,36100.0,28.5175,28.5935,28.4766,28.5584,36100.0
2006-09-27 14:25:00,48.87,48.91,48.75,48.8,39100.0,28.5526,28.5759,28.4825,28.5117,39100.0
2006-09-27 14:30:00,48.8,48.86,48.74,48.78,43700.0,28.5117,28.5467,28.4766,28.5,43700.0
2006-09-27 14:35:00,48.78,48.91,48.77,48.9,46100.0,28.5,28.5759,28.4941,28.5701,46100.0
2006-09-27 14:40:00,48.9,48.92,48.79,48.84,27200.0,28.5701,28.5818,28.5058,28.535,27200.0
2006-09-27 14:45:00,48.83,48.91,48.8,48.84,58800.0,28.5292,28.5759,28.5117,28.535,58800.0
2006-09-27 14:50:00,48.85,48.88,48.81,48.84,31900.0,28.5409,28.5584,28.5175,28.535,31900.0
2006-09-27 14:55:00,48.85,48.91,48.81,48.91,32300.0,28.5409,28.5759,28.5175,28.5759,32300.0
2006-09-27 15:00:00,48.91,48.97,48.85,48.97,45100.0,28.5759,28.611,28.5409,28.611,45100.0
2006-09-27 15:05:00,48.96,49.02,48.9,48.99,53400.0,28.6051,28.6402,28.5701,28.6227,53400.0
2006-09-27 15:10:00,48.98,49.13,48.97,49.13,97700.0,28.6168,28.7045,28.611,28.7045,97700.0
2006-09-27 15:15:00,49.15,49.22,49.03,49.11,110100.0,28.7162,28.7571,28.646,28.6928,110100.0
2006-09-27 15:20:00,49.11,49.13,49.01,49.13,72100.0,28.6928,28.7045,28.6344,28.7045,72100.0
2006-09-27 15:25:00,49.13,49.2,49.07,49.19,103700.0,28.7045,28.7454,28.6694,28.7395,103700.0
2006-09-27 15:30:00,49.19,49.5,49.15,49.42,127100.0,28.7395,28.9206,28.7162,28.8739,127100.0
2006-09-27 15:35:00,49.37,49.47,49.35,49.47,64000.0,28.8447,28.9031,28.833,28.9031,64000.0
2006-09-27 15:40:00,49.48,49.49,49.35,49.37,71600.0,28.909,28.9148,28.833,28.8447,71600.0
2006-09-27 15:45:00,49.38,49.45,49.35,49.4,75300.0,28.8505,28.8914,28.833,28.8622,75300.0
2006-09-27 15:50:00,49.41,49.41,49.15,49.15,90200.0,28.8681,28.8681,28.7162,28.7162,90200.0
2006-09-27 15:55:00,49.15,49.25,49.12,49.2,137100.0,28.7162,28.7746,28.6986,28.7454,137100.0
2006-09-28 09:35:00,48.34,49.0,48.3,48.98,214600.0,28.2429,28.6285,28.2195,28.6168,214600.0
2006-09-28 09:40:00,48.81,48.83,48.09,48.23,260700.0,28.5175,28.5292,28.0968,28.1786,260700.0
2006-09-28 09:45:00,48.26,48.67,48.23,48.63,187500.0,28.1962,28.4357,28.1786,28.4123,187500.0
2006-09-28 09:50:00,48.61,48.69,48.4,48.67,222100.0,28.4007,28.4474,28.278,28.4357,222100.0
2006-09-28 09:55:00,48.67,48.67,48.43,48.47,202000.0,28.4357,28.4357,28.2955,28.3189,202000.0
2006-09-28 10:00:00,48.46,48.75,48.44,48.45,136900.0,28.313,28.4825,28.3013,28.3072,136900.0
2006-09-28 10:05:00,48.43,48.51,48.26,48.38,120800.0,28.2955,28.3422,28.1962,28.2663,120800.0
2006-09-28 10:10:00,48.35,48.65,48.3,48.65,63300.0,28.2488,28.424,28.2195,28.424,63300.0
2006-09-28 10:15:00,48.65,48.9,48.57,48.65,69500.0,28.424,28.5701,28.3773,28.424,69500.0
2006-09-28 10:20:00,48.68,48.8,48.61,48.8,42700.0,28.4416,28.5117,28.4007,28.5117,42700.0
2006-09-28 10:25:00,48.81,48.89,48.68,48.86,40000.0,28.5175,28.5643,28.4416,28.5467,40000.0
2006-09-28 10:30:00,48.84,48.99,48.81,48.97,64400.0,28.535,28.6227,28.5175,28.611,64400.0
2006-09-28 10:35:00,48.98,49.1,48.82,48.92,68500.0,28.6168,28.6869,28.5234,28.5818,68500.0
2006-09-28 10:40:00,48.93,48.99,48.86,48.86,66200.0,28.5876,28.6227,28.5467,28.5467,66200.0
2006-09-28 10:45:00,48.88,48.98,48.84,48.88,146600.0,28.5584,28.6168,28.535,28.5584,146600.0
2006-09-28 10:50:00,48.88,48.88,48.63,48.63,70000.0,28.5584,28.5584,28.4123,28.4123,70000.0
2006-09-28 10:55:00,48.64,48.85,48.62,48.83,45200.0,28.4182,28.5409,28.4065,28.5292,45200.0
2006-09-28 11:00:00,48.84,49.0,48.84,48.99,69200.0,28.535,28.6285,28.535,28.6227,69200.0
2006-09-28 11:05:00,48.97,48.99,48.9,48.91,35100.0,28.611,28.6227,28.5701,28.5759,35100.0
2006-09-28 11:10:00,48.9,48.93,48.81,48.92,41100.0,28.5701,28.5876,28.5175,28.5818,41100.0
2006-09-28 11:15:00,48.92,48.92,48.8,48.89,66100.0,28.5818,28.5818,28.5117,28.5643,66100.0
2006-09-28 11:20:00,48.91,49.03,48.89,49.01,41000.0,28.5759,28.646,28.5643,28.6344,41000.0
2006-09-28 11:25:00,49.0,49.03,48.86,49.01,30700.0,28.6285,28.646,28.5467,28.6344,30700.0
2006-09-28 11:30:00,49.02,49.06,48.91,48.97,30300.0,28.6402,28.6636,28.5759,28.611,30300.0
2006-09-28 11:35:00,48.98,49.08,48.95,48.95,36400.0,28.6168,28.6753,28.5993,28.5993,36400.0
2006-09-28 11:40:00,48.95,48.95,48.79,48.83,48800.0,28.5993,28.5993,28.5058,28.5292,48800.0
2006-09-28 11:45:00,48.85,49.0,48.85,48.93,43600.0,28.5409,28.6285,28.5409,28.5876,43600.0
2006-09-28 11:50:00,48.93,49.01,48.9,48.94,51100.0,28.5876,28.6344,28.5701,28.5935,51100.0
2006-09-28 11:55:00,48.95,49.05,48.93,49.04,31600.0,28.5993,28.6577,28.5876,28.6519,31600.0
2006-09-28 12:00:00,49.02,49.02,48.88,48.96,33300.0,28.6402,28.6402,28.5584,28.6051,33300.0
2006-09-28 12:05:00,48.95,48.96,48.84,48.96,19100.0,28.5993,28.6051,28.535,28.6051,19100.0
2006-09-28 12:10:00,48.96,48.98,48.83,48.9,32100.0,28.6051,28.6168,28.5292,28.5701,32100.0
2006-09-28 12:15:00,48.93,49.02,48.93,48.99,18900.0,28.5876,28.6402,28.5876,28.6227,18900.0
2006-09-28 12:20:00,49.01,49.01,48.9,49.0,12400.0,28.6344,28.6344,28.5701,28.6285,12400.0
2006-09-28 12:25:00,49.0,49.09,48.98,48.98,35900.0,28.6285,28.6811,28.6168,28.6168,35900.0
2006-09-28 12:30:00,48.99,49.1,48.97,49.06,31100.0,28.6227,28.6869,28.611,28.6636,31100.0
2006-09-28 12:35:00,49.05,49.06,48.96,49.04,22500.0,28.6577,28.6636,28.6051,28.6519,22500.0
2006-09-28 12:40:00,49.05,49.09,48.98,49.09,18300.0,28.6577,28.6811,28.6168,28.6811,18300.0
2006-09-28 12:45:00,49.1,49.15,49.06,49.07,50400.0,28.6869,28.7162,28.6636,28.6694,50400.0
2006-09-28 12:50:00,49.06,49.15,49.06,49.11,37700.0,28.6636,28.7162,28.6636,28.6928,37700.0
2006-09-28 12:55:00,49.11,49.15,49.09,49.11,15700.0,28.6928,28.7162,28.6811,28.6928,15700.0
2006-09-28 13:00:00,49.11,49.25,49.11,49.25,33800.0,28.6928,28.7746,28.6928,28.7746,33800.0
2006-09-28 13:05:00,49.25,49.4,49.21,49.4,70900.0,28.7746,28.8622,28.7512,28.8622,70900.0
2006-09-28 13:10:00,49.4,49.45,49.21,49.3,78400.0,28.8622,28.8914,28.7512,28.8038,78400.0
2006-09-28 13:15:00,49.31,49.43,49.26,49.43,37400.0,28.8096,28.8797,28.7804,28.8797,37400.0
2006-09-28 13:20:00,49.44,49.5,49.38,49.42,55500.0,28.8856,28.9206,28.8505,28.8739,55500.0
2006-09-28 13:25:00,49.41,49.54,49.41,49.44,41500.0,28.8681,28.944,28.8681,28.8856,41500.0
2006-09-28 13:30:00,49.44,49.6,49.44,49.58,31000.0,28.8856,28.9791,28.8856,28.9674,31000.0
2006-09-28 13:35:00,49.58,49.59,49.49,49.5,34200.0,28.9674,28.9732,28.9148,28.9206,34200.0
2006-09-28 13:40:00,49.48,49.52,49.43,49.5,19900.0,28.909,28.9323,28.8797,28.9206,19900.0
2006-09-28 13:45:00,49.5,49.62,49.5,49.59,20400.0,28.9206,28.9908,28.9206,28.9732,20400.0
2006-09-28 13:50:00,49.59,49.75,49.58,49.75,55700.0,28.9732,29.0667,28.9674,29.0667,55700.0
2006-09-28 13:55:00,49.74,49.74,49.56,49.7,40500.0,29.0609,29.0609,28.9557,29.0375,40500.0
2006-09-28 14:00:00,49.7,49.72,49.61,49.61,39400.0,29.0375,29.0492,28.9849,28.9849,39400.0
2006-09-28 14:05:00,49.62,49.71,49.62,49.65,27900.0,28.9908,29.0433,28.9908,29.0083,27900.0
2006-09-28 14:10:00,49.65,49.74,49.61,49.61,38000.0,29.0083,29.0609,28.9849,28.9849,38000.0
2006-09-28 14:15:00,49.63,49.75,49.62,49.64,25600.0,28.9966,29.0667,28.9908,29.0024,25600.0
2006-09-28 14:20:00,49.63,49.66,49.56,49.66,22900.0,28.9966,29.0141,28.9557,29.0141,22900.0
2006-09-28 14:25:00,49.66,49.74,49.64,49.64,39100.0,29.0141,29.0609,29.0024,29.0024,39100.0
2006-09-28 14:30:00,49.64,49.75,49.6,49.63,45400.0,29.0024,29.0667,28.9791,28.9966,45400.0
2006-09-28 14:35:00,49.62,49.71,49.58,49.59,37800.0,28.9908,29.0433,28.9674,28.9732,37800.0
2006-09-28 14:40:00,49.59,49.74,49.57,49.74,35400.0,28.9732,29.0609,28.9615,29.0609,35400.0
2006-09-28 14:45:00,49.71,49.75,49.69,49.71,38900.0,29.0433,29.0667,29.0317,29.0433,38900.0
2006-09-28 14:50:00,49.71,49.74,49.68,49.73,25600.0,29.0433,29.0609,29.0258,29.055,25600.0
2006-09-28 14:55:00,49.74,49.75,49.66,49.66,64800.0,29.0609,29.0667,29.0141,29.0141,64800.0
2006-09-28 15:00:00,49.65,49.72,49.62,49.65,39700.0,29.0083,29.0492,28.9908,29.0083,39700.0
2006-09-28 15:05:00,49.65,49.66,49.49,49.51,46400.0,29.0083,29.0141,28.9148,28.9265,46400.0
2006-09-28 15:10:00,49.52,49.57,49.48,49.56,86500.0,28.9323,28.9615,28.909,28.9557,86500.0
2006-09-28 15:15:00,49.55,49.6,49.47,49.57,62000.0,28.9499,28.9791,28.9031,28.9615,62000.0
2006-09-28 15:20:00,49.58,49.64,49.49,49.51,66800.0,28.9674,29.0024,28.9148,28.9265,66800.0
2006-09-28 15:25:00,49.5,49.55,49.46,49.51,41500.0,28.9206,28.9499,28.8973,28.9265,41500.0
2006-09-28 15:30:00,49.51,49.57,49.5,49.57,51900.0,28.9265,28.9615,28.9206,28.9615,51900.0
2006-09-28 15:35:00,49.57,49.6,49.53,49.57,44500.0,28.9615,28.9791,28.9382,28.9615,44500.0
2006-09-28 15:40:00,49.58,49.7,49.56,49.7,69200.0,28.9674,29.0375,28.9557,29.0375,69200.0
2006-09-28 15:45:00,49.7,49.82,49.68,49.68,97700.0,29.0375,29.1076,29.0258,29.0258,97700.0
2006-09-28 15:50:00,49.68,49.68,49.55,49.56,96800.0,29.0258,29.0258,28.9499,28.9557,96800.0
2006-09-28 15:55:00,49.56,49.62,49.48,49.56,114400.0,28.9557,28.9908,28.909,28.9557,114400.0
2006-09-29 09:30:00,48.65,50.44,48.65,49.81,63600.0,28.424,29.4698,28.424,29.1018,63600.0
2006-09-29 09:35:00,49.82,49.85,49.43,49.81,88000.0,29.1076,29.1251,28.8797,29.1018,88000.0
2006-09-29 09:40:00,49.8,49.97,49.58,49.62,120600.0,29.0959,29.1952,28.9674,28.9908,120600.0
2006-09-29 09:45:00,49.59,49.7,49.53,49.63,62200.0,28.9732,29.0375,28.9382,28.9966,62200.0
2006-09-29 09:50:00,49.63,49.69,49.4,49.56,53900.0,28.9966,29.0317,28.8622,28.9557,53900.0
2006-09-29 09:55:00,49.56,49.65,49.37,49.44,54700.0,28.9557,29.0083,28.8447,28.8856,54700.0
2006-09-29 10:00:00,49.45,49.75,49.45,49.64,114100.0,28.8914,29.0667,28.8914,29.0024,114100.0
2006-09-29 10:05:00,49.64,49.7,49.55,49.59,77800.0,29.0024,29.0375,28.9499,28.9732,77800.0
2006-09-29 10:10:00,49.66,49.76,49.53,49.73,68900.0,29.0141,29.0726,28.9382,29.055,68900.0
2006-09-29 10:15:00,49.74,49.85,49.67,49.78,80500.0,29.0609,29.1251,29.02,29.0842,80500.0
2006-09-29 10:20:00,49.8,49.92,49.73,49.91,28000.0,29.0959,29.166,29.055,29.1602,28000.0
2006-09-29 10:25:00,49.88,49.93,49.83,49.87,57000.0,29.1427,29.1719,29.1135,29.1368,57000.0
2006-09-29 10:30:00,49.87,49.88,49.81,49.85,60500.0,29.1368,29.1427,29.1018,29.1251,60500.0
2006-09-29 10:35:00,49.84,49.96,49.82,49.82,49600.0,29.1193,29.1894,29.1076,29.1076,49600.0
2006-09-29 10:40:00,49.81,49.98,49.8,49.91,24900.0,29.1018,29.2011,29.0959,29.1602,24900.0
2006-09-29 10:45:00,49.88,49.89,49.75,49.85,16500.0,29.1427,29.1485,29.0667,29.1251,16500.0
2006-09-29 10:50:00,49.86,49.87,49.75,49.85,25000.0,29.131,29.1368,29.0667,29.1251,25000.0
2006-09-29 10:55:00,49.83,49.83,49.66,49.72,31700.0,29.1135,29.1135,29.0141,29.0492,31700.0
2006-09-29 11:00:00,49.71,49.79,49.69,49.73,11400.0,29.0433,29.0901,29.0317,29.055,11400.0
2006-09-29 11:05:00,49.72,49.77,49.65,49.77,8900.0,29.0492,29.0784,29.0083,29.0784,8900.0
2006-09-29 11:10:00,49.79,49.85,49.67,49.75,14400.0,29.0901,29.1251,29.02,29.0667,14400.0
2006-09-29 11:15:00,49.74,49.78,49.66,49.74,12000.0,29.0609,29.0842,29.0141,29.0609,12000.0
2006-09-29 11:20:00,49.73,49.76,49.65,49.65,19300.0,29.055,29.0726,29.0083,29.0083,19300.0
2006-09-29 11:25:00,49.64,49.65,49.5,49.56,19400.0,29.0024,29.0083,28.9206,28.9557,19400.0
2006-09-29 11:30:00,49.56,49.64,49.55,49.61,16500.0,28.9557,29.0024,28.9499,28.9849,16500.0
2006-09-29 11:35:00,49.61,49.74,49.56,49.68,36500.0,28.9849,29.0609,28.9557,29.0258,36500.0
2006-09-29 11:40:00,49.7,49.75,49.68,49.71,22300.0,29.0375,29.0667,29.0258,29.0433,22300.0
2006-09-29 11:45:00,49.73,49.85,49.73,49.78,35400.0,29.055,29.1251,29.055,29.0842,35400.0
2006-09-29 11:50:00,49.79,49.79,49.76,49.78,20800.0,29.0901,29.0901,29.0726,29.0842,20800.0
2006-09-29 11:55:00,49.78,49.79,49.74,49.75,5700.0,29.0842,29.0901,29.0609,29.0667,5700.0
2006-09-29 12:00:00,49.73,49.74,49.65,49.71,8300.0,29.055,29.0609,29.0083,29.0433,8300.0
2006-09-29 12:05:00,49.69,49.72,49.61,49.61,9700.0,29.0317,29.0492,28.9849,28.9849,9700.0
2006-09-29 12:10:00,49.64,49.7,49.62,49.67,11600.0,29.0024,29.0375,28.9908,29.02,11600.0
2006-09-29 12:15:00,49.67,49.78,49.67,49.75,14200.0,29.02,29.0842,29.02,29.0667,14200.0
2006-09-29 12:20:00,49.74,49.74,49.68,49.71,4400.0,29.0609,29.0609,29.0258,29.0433,4400.0
2006-09-29 12:25:00,49.69,49.72,49.68,49.68,4700.0,29.0317,29.0492,29.0258,29.0258,4700.0
2006-09-29 12:30:00,49.69,49.73,49.68,49.72,7700.0,29.0317,29.055,29.0258,29.0492,7700.0
2006-09-29 12:35:00,49.71,49.75,49.68,49.7,10100.0,29.0433,29.0667,29.0258,29.0375,10100.0
2006-09-29 12:40:00,49.72,49.72,49.66,49.7,7500.0,29.0492,29.0492,29.0141,29.0375,7500.0
2006-09-29 12:45:00,49.72,49.76,49.65,49.66,18200.0,29.0492,29.0726,29.0083,29.0141,18200.0
2006-09-29 12:50:00,49.66,49.68,49.62,49.62,3500.0,29.0141,29.0258,28.9908,28.9908,3500.0
2006-09-29 12:55:00,49.63,49.64,49.58,49.62,7500.0,28.9966,29.0024,28.9674,28.9908,7500.0
2006-09-29 13:00:00,49.62,49.67,49.61,49.66,9300.0,28.9908,29.02,28.9849,29.0141,9300.0
2006-09-29 13:05:00,49.64,49.67,49.63,49.66,5800.0,29.0024,29.02,28.9966,29.0141,5800.0
2006-09-29 13:10:00,49.66,49.7,49.65,49.7,8200.0,29.0141,29.0375,29.0083,29.0375,8200.0
2006-09-29 13:15:00,49.74,49.77,49.7,49.72,13800.0,29.0609,29.0784,29.0375,29.0492,13800.0
2006-09-29 13:20:00,49.71,49.73,49.65,49.65,15300.0,29.0433,29.055,29.0083,29.0083,15300.0
2006-09-29 13:25:00,49.66,49.79,49.66,49.71,21500.0,29.0141,29.0901,29.0141,29.0433,21500.0
2006-09-29 13:30:00,49.71,49.97,49.64,49.64,42200.0,29.0433,29.1952,29.0024,29.0024,42200.0
2006-09-29 13:35:00,49.64,49.65,49.59,49.59,37900.0,29.0024,29.0083,28.9732,28.9732,37900.0
2006-09-29 13:40:00,49.6,49.67,49.57,49.64,15900.0,28.9791,29.02,28.9615,29.0024,15900.0
2006-09-29 13:45:00,49.65,49.67,49.64,49.66,10600.0,29.0083,29.02,29.0024,29.0141,10600.0
2006-09-29 13:50:00,49.66,49.74,49.66,49.74,12600.0,29.0141,29.0609,29.0141,29.0609,12600.0
2006-09-29 13:55:00,49.75,49.77,49.71,49.77,20200.0,29.0667,29.0784,29.0433,29.0784,20200.0
2006-09-29 14:00:00,49.75,49.85,49.75,49.82,18800.0,29.0667,29.1251,29.0667,29.1076,18800.0
2006-09-29 14:05:00,49.81,49.84,49.78,49.79,25100.0,29.1018,29.1193,29.0842,29.0901,25100.0
2006-09-29 14:10:00,49.8,49.82,49.79,49.8,22600.0,29.0959,29.1076,29.0901,29.0959,22600.0
2006-09-29 14:15:00,49.81,49.81,49.77,49.77,17500.0,29.1018,29.1018,29.0784,29.0784,17500.0
2006-09-29 14:20:00,49.78,49.81,49.77,49.8,28300.0,29.0842,29.1018,29.0784,29.0959,28300.0
2006-09-29 14:25:00,49.8,49.86,49.78,49.85,20700.0,29.0959,29.131,29.0842,29.1251,20700.0
2006-09-29 14:30:00,49.86,49.96,49.86,49.95,37500.0,29.131,29.1894,29.131,29.1836,37500.0
2006-09-29 14:35:00,49.95,49.96,49.87,49.89,42900.0,29.1836,29.1894,29.1368,29.1485,42900.0
2006-09-29 14:40:00,49.9,49.92,49.84,49.84,33600.0,29.1543,29.166,29.1193,29.1193,33600.0
2006-09-29 14:45:00,49.83,49.85,49.82,49.85,12200.0,29.1135,29.1251,29.1076,29.1251,12200.0
2006-09-29 14:50:00,49.85,49.9,49.84,49.89,11000.0,29.1251,29.1543,29.1193,29.1485,11000.0
2006-09-29 14:55:00,49.88,49.88,49.72,49.78,56000.0,29.1427,29.1427,29.0492,29.0842,56000.0
2006-09-29 15:00:00,49.78,49.83,49.77,49.81,30400.0,29.0842,29.1135,29.0784,29.1018,30400.0
2006-09-29 15:05:00,49.82,49.82,49.69,49.7,23800.0,29.1076,29.1076,29.0317,29.0375,23800.0
2006-09-29 15:10:00,49.7,49.73,49.63,49.64,24900.0,29.0375,29.055,28.9966,29.0024,24900.0
2006-09-29 15:15:00,49.65,49.8,49.61,49.8,28200.0,29.0083,29.0959,28.9849,29.0959,28200.0
2006-09-29 15:20:00,49.8,49.81,49.66,49.69,18500.0,29.0959,29.1018,29.0141,29.0317,18500.0
2006-09-29 15:25:00,49.68,49.7,49.61,49.63,24400.0,29.0258,29.0375,28.9849,28.9966,24400.0
2006-09-29 15:30:00,49.63,49.65,49.49,49.52,40800.0,28.9966,29.0083,28.9148,28.9323,40800.0
2006-09-29 15:35:00,49.51,49.63,49.48,49.6,49200.0,28.9265,28.9966,28.909,28.9791,49200.0
2006-09-29 15:40:00,49.6,49.61,49.51,49.51,41800.0,28.9791,28.9849,28.9265,28.9265,41800.0
2006-09-29 15:45:00,49.51,49.52,49.41,49.41,63400.0,28.9265,28.9323,28.8681,28.8681,63400.0
2006-09-29 15:50:00,49.4,49.41,49.28,49.37,80900.0,28.8622,28.8681,28.7921,28.8447,80900.0
2006-09-29 15:55:00,49.38,49.5,49.33,49.48,66800.0,28.8505,28.9206,28.8213,28.909,66800.0
2006-10-02 09:30:00,49.8,49.82,49.5,49.53,60700.0,29.0959,29.1076,28.9206,28.9382,60700.0
2006-10-02 09:35:00,49.5,49.72,49.2,49.72,43400.0,28.9206,29.0492,28.7454,29.0492,43400.0
2006-10-02 09:40:00,49.7,49.77,49.39,49.54,51300.0,29.0375,29.0784,28.8564,28.944,51300.0
2006-10-02 09:45:00,49.6,49.73,49.5,49.66,22400.0,28.9791,29.055,28.9206,29.0141,22400.0
2006-10-02 09:50:00,49.68,49.7,49.46,49.59,33600.0,29.0258,29.0375,28.8973,28.9732,33600.0
2006-10-02 09:55:00,49.6,49.72,49.6,49.63,53600.0,28.9791,29.0492,28.9791,28.9966,53600.0
2006-10-02 10:00:00,49.64,49.75,49.47,49.74,46600.0,29.0024,29.0667,28.9031,29.0609,46600.0
2006-10-02 10:05:00,49.74,49.94,49.72,49.94,52600.0,29.0609,29.1777,29.0492,29.1777,52600.0
2006-10-02 10:10:00,49.95,49.96,49.73,49.79,52000.0,29.1836,29.1894,29.055,29.0901,52000.0
2006-10-02 10:15:00,49.79,49.84,49.74,49.79,43800.0,29.0901,29.1193,29.0609,29.0901,43800.0
2006-10-02 10:20:00,49.79,49.87,49.77,49.82,53900.0,29.0901,29.1368,29.0784,29.1076,53900.0
2006-10-02 10:25:00,49.82,49.85,49.53,49.78,89600.0,29.1076,29.1251,28.9382,29.0842,89600.0
2006-10-02 10:30:00,49.78,49.84,49.7,49.77,36200.0,29.0842,29.1193,29.0375,29.0784,36200.0
2006-10-02 10:35:00,49.78,49.84,49.72,49.74,42700.0,29.0842,29.1193,29.0492,29.0609,42700.0
2006-10-02 10:40:00,49.73,49.84,49.72,49.73,23300.0,29.055,29.1193,29.0492,29.055,23300.0
2006-10-02 10:45:00,49.75,49.78,49.63,49.68,47300.0,29.0667,29.0842,28.9966,29.0258,47300.0
2006-10-02 10:50:00,49.69,49.7,49.59,49.64,33300.0,29.0317,29.0375,28.9732,29.0024,33300.0
2006-10-02 10:55:00,49.65,49.8,49.65,49.77,27900.0,29.0083,29.0959,29.0083,29.0784,27900.0
2006-10-02 11:00:00,49.77,49.8,49.74,49.78,15700.0,29.0784,29.0959,29.0609,29.0842,15700.0
2006-10-02 11:05:00,49.77,49.78,49.65,49.7,17100.0,29.0784,29.0842,29.0083,29.0375,17100.0
2006-10-02 11:10:00,49.7,49.76,49.69,49.74,14700.0,29.0375,29.0726,29.0317,29.0609,14700.0
2006-10-02 11:15:00,49.75,49.83,49.73,49.82,25500.0,29.0667,29.1135,29.055,29.1076,25500.0
2006-10-02 11:20:00,49.84,49.92,49.83,49.88,26100.0,29.1193,29.166,29.1135,29.1427,26100.0
2006-10-02 11:25:00,49.88,49.95,49.87,49.92,20800.0,29.1427,29.1836,29.1368,29.166,20800.0
2006-10-02 11:30:00,49.95,50.03,49.93,49.96,58200.0,29.1836,29.2303,29.1719,29.1894,58200.0
2006-10-02 11:35:00,49.97,50.08,49.96,50.08,19500.0,29.1952,29.2595,29.1894,29.2595,19500.0
2006-10-02 11:40:00,50.06,50.09,49.95,49.96,20300.0,29.2478,29.2654,29.1836,29.1894,20300.0
2006-10-02 11:45:00,49.95,50.03,49.94,49.97,35400.0,29.1836,29.2303,29.1777,29.1952,35400.0
2006-10-02 11:50:00,49.98,49.98,49.92,49.95,22200.0,29.2011,29.2011,29.166,29.1836,22200.0
2006-10-02 11:55:00,49.95,49.97,49.88,49.93,39900.0,29.1836,29.1952,29.1427,29.1719,39900.0
2006-10-02 12:00:00,49.94,50.02,49.93,50.02,26500.0,29.1777,29.2245,29.1719,29.2245,26500.0
2006-10-02 12:05:00,50.01,50.09,50.01,50.06,30900.0,29.2186,29.2654,29.2186,29.2478,30900.0
2006-10-02 12:10:00,50.06,50.11,50.06,50.07,29100.0,29.2478,29.277,29.2478,29.2537,29100.0
2006-10-02 12:15:00,50.08,50.2,50.06,50.19,29800.0,29.2595,29.3296,29.2478,29.3238,29800.0
2006-10-02 12:20:00,50.19,50.23,50.17,50.18,27200.0,29.3238,29.3472,29.3121,29.3179,27200.0
2006-10-02 12:25:00,50.17,50.19,50.16,50.19,15900.0,29.3121,29.3238,29.3063,29.3238,15900.0
2006-10-02 12:30:00,50.19,50.24,50.18,50.21,25300.0,29.3238,29.353,29.3179,29.3355,25300.0
2006-10-02 12:35:00,50.2,50.3,50.2,50.3,20000.0,29.3296,29.3881,29.3296,29.3881,20000.0
2006-10-02 12:40:00,50.3,50.39,50.28,50.38,33500.0,29.3881,29.4406,29.3764,29.4348,33500.0
2006-10-02 12:45:00,50.39,50.43,50.38,50.4,38900.0,29.4406,29.464,29.4348,29.4465,38900.0
2006-10-02 12:50:00,50.4,50.43,50.38,50.4,37800.0,29.4465,29.464,29.4348,29.4465,37800.0
2006-10-02 12:55:00,50.4,50.43,50.39,50.4,65100.0,29.4465,29.464,29.4406,29.4465,65100.0
2006-10-02 13:00:00,50.4,50.43,50.4,50.4,51300.0,29.4465,29.464,29.4465,29.4465,51300.0
2006-10-02 13:05:00,50.4,50.5,50.4,50.42,45300.0,29.4465,29.5049,29.4465,29.4582,45300.0
2006-10-02 13:10:00,50.42,50.43,50.35,50.36,29500.0,29.4582,29.464,29.4173,29.4231,29500.0
2006-10-02 13:15:00,50.36,50.36,50.3,50.31,34200.0,29.4231,29.4231,29.3881,29.3939,34200.0
2006-10-02 13:20:00,50.31,50.35,50.31,50.35,14300.0,29.3939,29.4173,29.3939,29.4173,14300.0
2006-10-02 13:25:00,50.35,50.36,50.3,50.31,19000.0,29.4173,29.4231,29.3881,29.3939,19000.0
2006-10-02 13:30:00,50.31,50.38,50.3,50.35,25700.0,29.3939,29.4348,29.3881,29.4173,25700.0
2006-10-02 13:35:00,50.35,50.41,50.34,50.36,28800.0,29.4173,29.4523,29.4114,29.4231,28800.0
2006-10-02 13:40:00,50.38,50.4,50.24,50.26,30600.0,29.4348,29.4465,29.353,29.3647,30600.0
2006-10-02 13:45:00,50.25,50.28,50.09,50.11,69300.0,29.3588,29.3764,29.2654,29.277,69300.0
2006-10-02 13:50:00,50.1,50.1,49.9,49.92,95100.0,29.2712,29.2712,29.1543,29.166,95100.0
2006-10-02 13:55:00,49.91,49.93,49.78,49.9,37700.0,29.1602,29.1719,29.0842,29.1543,37700.0
2006-10-02 14:00:00,49.9,49.91,49.8,49.82,54000.0,29.1543,29.1602,29.0959,29.1076,54000.0
2006-10-02 14:05:00,49.82,49.87,49.77,49.85,22300.0,29.1076,29.1368,29.0784,29.1251,22300.0
2006-10-02 14:10:00,49.82,49.9,49.8,49.86,21700.0,29.1076,29.1543,29.0959,29.131,21700.0
2006-10-02 14:15:00,49.87,50.01,49.84,49.99,36500.0,29.1368,29.2186,29.1193,29.2069,36500.0
2006-10-02 14:20:00,50.0,50.05,49.97,49.99,45800.0,29.2128,29.242,29.1952,29.2069,45800.0
2006-10-02 14:25:00,49.99,50.11,49.97,50.06,27200.0,29.2069,29.277,29.1952,29.2478,27200.0
2006-10-02 14:30:00,50.05,50.05,49.91,50.01,19400.0,29.242,29.242,29.1602,29.2186,19400.0
2006-10-02 14:35:00,50.01,50.01,49.88,49.96,25600.0,29.2186,29.2186,29.1427,29.1894,25600.0
2006-10-02 14:40:00,49.98,50.16,49.95,50.11,35200.0,29.2011,29.3063,29.1836,29.277,35200.0
2006-10-02 14:45:00,50.12,50.12,50.0,50.01,24000.0,29.2829,29.2829,29.2128,29.2186,24000.0
2006-10-02 14:50:00,50.01,50.03,49.89,49.95,53700.0,29.2186,29.2303,29.1485,29.1836,53700.0
2006-10-02 14:55:00,49.95,50.04,49.95,50.02,59200.0,29.1836,29.2361,29.1836,29.2245,59200.0
2006-10-02 15:00:00,50.02,50.04,49.92,49.99,27700.0,29.2245,29.2361,29.166,29.2069,27700.0
2006-10-02 15:05:00,49.97,49.98,49.86,49.9,33600.0,29.1952,29.2011,29.131,29.1543,33600.0
2006-10-02 15:10:00,49.91,50.05,49.91,50.01,24300.0,29.1602,29.242,29.1602,29.2186,24300.0
2006-10-02 15:15:00,50.01,50.12,50.0,50.07,32700.0,29.2186,29.2829,29.2128,29.2537,32700.0
2006-10-02 15:20:00,50.07,50.11,50.0,50.01,42200.0,29.2537,29.277,29.2128,29.2186,42200.0
2006-10-02 15:25:00,50.02,50.08,49.95,50.07,40800.0,29.2245,29.2595,29.1836,29.2537,40800.0
2006-10-02 15:30:00,50.07,50.12,50.05,50.09,59500.0,29.2537,29.2829,29.242,29.2654,59500.0
2006-10-02 15:35:00,50.09,50.09,50.01,50.05,60600.0,29.2654,29.2654,29.2186,29.242,60600.0
2006-10-02 15:40:00,50.03,50.04,49.94,49.96,53000.0,29.2303,29.2361,29.1777,29.1894,53000.0
2006-10-02 15:45:00,49.96,49.96,49.8,49.88,67000.0,29.1894,29.1894,29.0959,29.1427,67000.0
2006-10-02 15:50:00,49.88,50.02,49.88,50.0,45700.0,29.1427,29.2245,29.1427,29.2128,45700.0
2006-10-02 15:55:00,50.0,50.06,49.95,50.0,44000.0,29.2128,29.2478,29.1836,29.2128,44000.0
2006-10-03 09:30:00,49.03,49.28,49.03,49.15,86800.0,28.646,28.7921,28.646,28.7162,86800.0
2006-10-03 09:35:00,49.14,49.15,48.96,49.0,71500.0,28.7103,28.7162,28.6051,28.6285,71500.0
2006-10-03 09:40:00,49.0,49.01,48.68,48.69,87800.0,28.6285,28.6344,28.4416,28.4474,87800.0
2006-10-03 09:45:00,48.67,48.75,48.54,48.55,69700.0,28.4357,28.4825,28.3598,28.3656,69700.0
2006-10-03 09:50:00,48.54,48.68,48.5,48.63,72800.0,28.3598,28.4416,28.3364,28.4123,72800.0
2006-10-03 09:55:00,48.62,48.77,48.61,48.76,73900.0,28.4065,28.4941,28.4007,28.4883,73900.0
2006-10-03 10:00:00,48.73,48.92,48.69,48.86,73000.0,28.4708,28.5818,28.4474,28.5467,73000.0
2006-10-03 10:05:00,48.87,48.93,48.79,48.88,87000.0,28.5526,28.5876,28.5058,28.5584,87000.0
2006-10-03 10:10:00,48.84,48.89,48.64,48.85,59000.0,28.535,28.5643,28.4182,28.5409,59000.0
2006-10-03 10:15:00,48.85,48.85,48.68,48.75,56900.0,28.5409,28.5409,28.4416,28.4825,56900.0
2006-10-03 10:20:00,48.75,48.89,48.73,48.78,60300.0,28.4825,28.5643,28.4708,28.5,60300.0
2006-10-03 10:25:00,48.74,48.92,48.68,48.88,48700.0,28.4766,28.5818,28.4416,28.5584,48700.0
2006-10-03 10:30:00,48.88,48.94,48.85,48.92,28300.0,28.5584,28.5935,28.5409,28.5818,28300.0
2006-10-03 10:35:00,48.93,49.02,48.85,48.85,27100.0,28.5876,28.6402,28.5409,28.5409,27100.0
2006-10-03 10:40:00,48.85,48.88,48.8,48.8,37700.0,28.5409,28.5584,28.5117,28.5117,37700.0
2006-10-03 10:45:00,48.8,48.8,48.7,48.7,40900.0,28.5117,28.5117,28.4532,28.4532,40900.0
2006-10-03 10:50:00,48.71,48.72,48.53,48.53,61700.0,28.4591,28.4649,28.3539,28.3539,61700.0
2006-10-03 10:55:00,48.51,48.56,48.43,48.54,91000.0,28.3422,28.3714,28.2955,28.3598,91000.0
2006-10-03 11:00:00,48.53,48.55,48.38,48.39,63900.0,28.3539,28.3656,28.2663,28.2721,63900.0
2006-10-03 11:05:00,48.39,48.41,48.26,48.28,89500.0,28.2721,28.2838,28.1962,28.2079,89500.0
2006-10-03 11:10:00,48.28,48.34,48.2,48.29,81300.0,28.2079,28.2429,28.1611,28.2137,81300.0
2006-10-03 11:15:00,48.3,48.43,48.3,48.36,87200.0,28.2195,28.2955,28.2195,28.2546,87200.0
2006-10-03 11:20:00,48.34,48.39,48.28,48.31,87200.0,28.2429,28.2721,28.2079,28.2254,87200.0
2006-10-03 11:25:00,48.31,48.4,48.28,48.31,113800.0,28.2254,28.278,28.2079,28.2254,113800.0
2006-10-03 11:30:00,48.32,48.54,48.3,48.49,90400.0,28.2312,28.3598,28.2195,28.3305,90400.0
2006-10-03 11:35:00,48.49,48.5,48.48,48.49,38000.0,28.3305,28.3364,28.3247,28.3305,38000.0
2006-10-03 11:40:00,48.49,48.51,48.47,48.5,49600.0,28.3305,28.3422,28.3189,28.3364,49600.0
2006-10-03 11:45:00,48.5,48.58,48.37,48.38,48700.0,28.3364,28.3831,28.2604,28.2663,48700.0
2006-10-03 11:50:00,48.39,48.39,48.24,48.34,71400.0,28.2721,28.2721,28.1845,28.2429,71400.0
2006-10-03 11:55:00,48.34,48.4,48.27,48.32,36400.0,28.2429,28.278,28.202,28.2312,36400.0
2006-10-03 12:00:00,48.35,48.48,48.34,48.47,50000.0,28.2488,28.3247,28.2429,28.3189,50000.0
2006-10-03 12:05:00,48.49,48.75,48.48,48.67,41100.0,28.3305,28.4825,28.3247,28.4357,41100.0
2006-10-03 12:10:00,48.66,48.82,48.65,48.81,37800.0,28.4299,28.5234,28.424,28.5175,37800.0
2006-10-03 12:15:00,48.79,48.81,48.68,48.68,40300.0,28.5058,28.5175,28.4416,28.4416,40300.0
2006-10-03 12:20:00,48.67,48.71,48.66,48.67,56700.0,28.4357,28.4591,28.4299,28.4357,56700.0
2006-10-03 12:25:00,48.68,48.68,48.54,48.54,14800.0,28.4416,28.4416,28.3598,28.3598,14800.0
2006-10-03 12:30:00,48.54,48.58,48.5,48.52,52100.0,28.3598,28.3831,28.3364,28.3481,52100.0
2006-10-03 12:35:00,48.53,48.62,48.51,48.57,28800.0,28.3539,28.4065,28.3422,28.3773,28800.0
2006-10-03 12:40:00,48.56,48.62,48.56,48.61,25700.0,28.3714,28.4065,28.3714,28.4007,25700.0
2006-10-03 12:45:00,48.63,48.71,48.63,48.64,37900.0,28.4123,28.4591,28.4123,28.4182,37900.0
2006-10-03 12:50:00,48.63,48.75,48.63,48.7,17400.0,28.4123,28.4825,28.4123,28.4532,17400.0
2006-10-03 12:55:00,48.7,48.74,48.68,48.72,21600.0,28.4532,28.4766,28.4416,28.4649,21600.0
2006-10-03 13:00:00,48.71,48.8,48.71,48.78,45800.0,28.4591,28.5117,28.4591,28.5,45800.0
2006-10-03 13:05:00,48.77,48.77,48.63,48.63,30400.0,28.4941,28.4941,28.4123,28.4123,30400.0
2006-10-03 13:10:00,48.63,48.67,48.62,48.62,21100.0,28.4123,28.4357,28.4065,28.4065,21100.0
2006-10-03 13:15:00,48.62,48.69,48.46,48.46,27500.0,28.4065,28.4474,28.313,28.313,27500.0
2006-10-03 13:20:00,48.49,48.54,48.48,48.5,15800.0,28.3305,28.3598,28.3247,28.3364,15800.0
2006-10-03 13:25:00,48.52,48.57,48.46,48.47,21300.0,28.3481,28.3773,28.313,28.3189,21300.0
2006-10-03 13:30:00,48.47,48.6,48.44,48.58,31500.0,28.3189,28.3948,28.3013,28.3831,31500.0
2006-10-03 13:35:00,48.57,48.63,48.56,48.6,31100.0,28.3773,28.4123,28.3714,28.3948,31100.0
2006-10-03 13:40:00,48.6,48.62,48.58,48.59,41000.0,28.3948,28.4065,28.3831,28.389,41000.0
2006-10-03 13:45:00,48.59,48.67,48.59,48.6,49000.0,28.389,28.4357,28.389,28.3948,49000.0
2006-10-03 13:50:00,48.6,48.62,48.52,48.52,55100.0,28.3948,28.4065,28.3481,28.3481,55100.0
2006-10-03 13:55:00,48.52,48.7,48.51,48.68,35800.0,28.3481,28.4532,28.3422,28.4416,35800.0
2006-10-03 14:00:00,48.68,48.76,48.64,48.67,33300.0,28.4416,28.4883,28.4182,28.4357,33300.0
2006-10-03 14:05:00,48.67,48.68,48.58,48.6,41200.0,28.4357,28.4416,28.3831,28.3948,41200.0
2006-10-03 14:10:00,48.61,48.65,48.59,48.64,21800.0,28.4007,28.424,28.389,28.4182,21800.0
2006-10-03 14:15:00,48.64,48.64,48.55,48.63,29900.0,28.4182,28.4182,28.3656,28.4123,29900.0
2006-10-03 14:20:00,48.63,48.68,48.58,48.58,33200.0,28.4123,28.4416,28.3831,28.3831,33200.0
2006-10-03 14:25:00,48.58,48.6,48.5,48.51,36100.0,28.3831,28.3948,28.3364,28.3422,36100.0
2006-10-03 14:30:00,48.54,48.54,48.47,48.5,35200.0,28.3598,28.3598,28.3189,28.3364,35200.0
2006-10-03 14:35:00,48.5,48.63,48.5,48.59,35700.0,28.3364,28.4123,28.3364,28.389,35700.0
2006-10-03 14:40:00,48.59,48.59,48.47,48.57,57400.0,28.389,28.389,28.3189,28.3773,57400.0
2006-10-03 14:45:00,48.54,48.54,48.39,48.47,44900.0,28.3598,28.3598,28.2721,28.3189,44900.0
2006-10-03 14:50:00,48.49,48.52,48.43,48.44,56200.0,28.3305,28.3481,28.2955,28.3013,56200.0
2006-10-03 14:55:00,48.44,48.46,48.37,48.44,37200.0,28.3013,28.313,28.2604,28.3013,37200.0
2006-10-03 15:00:00,48.44,48.51,48.42,48.43,41700.0,28.3013,28.3422,28.2897,28.2955,41700.0
2006-10-03 15:05:00,48.43,48.48,48.4,48.42,57100.0,28.2955,28.3247,28.278,28.2897,57100.0
2006-10-03 15:10:00,48.42,48.5,48.41,48.43,29800.0,28.2897,28.3364,28.2838,28.2955,29800.0
2006-10-03 15:15:00,48.43,48.52,48.42,48.47,28300.0,28.2955,28.3481,28.2897,28.3189,28300.0
2006-10-03 15:20:00,48.48,48.67,48.46,48.66,63500.0,28.3247,28.4357,28.313,28.4299,63500.0
2006-10-03 15:25:00,48.65,48.72,48.54,48.68,71400.0,28.424,28.4649,28.3598,28.4416,71400.0
2006-10-03 15:30:00,48.67,48.68,48.52,48.61,59100.0,28.4357,28.4416,28.3481,28.4007,59100.0
2006-10-03 15:35:00,48.62,48.62,48.5,48.51,41900.0,28.4065,28.4065,28.3364,28.3422,41900.0
2006-10-03 15:40:00,48.51,48.51,48.37,48.37,63200.0,28.3422,28.3422,28.2604,28.2604,63200.0
2006-10-03 15:45:00,48.37,48.5,48.34,48.48,68400.0,28.2604,28.3364,28.2429,28.3247,68400.0
2006-10-03 15:50:00,48.48,48.48,48.4,48.41,73900.0,28.3247,28.3247,28.278,28.2838,73900.0
2006-10-03 15:55:00,48.41,48.44,48.37,48.43,71100.0,28.2838,28.3013,28.2604,28.2955,71100.0
2006-10-04 09:30:00,48.35,48.74,48.3,48.72,66700.0,28.2488,28.4766,28.2195,28.4649,66700.0
2006-10-04 09:35:00,48.68,49.08,48.5,49.06,76000.0,28.4416,28.6753,28.3364,28.6636,76000.0
2006-10-04 09:40:00,49.04,49.13,48.92,49.06,61300.0,28.6519,28.7045,28.5818,28.6636,61300.0
2006-10-04 09:45:00,49.06,49.14,48.98,49.05,64700.0,28.6636,28.7103,28.6168,28.6577,64700.0
2006-10-04 09:50:00,49.06,49.09,48.87,49.04,66300.0,28.6636,28.6811,28.5526,28.6519,66300.0
2006-10-04 09:55:00,49.03,49.03,48.87,48.96,104300.0,28.646,28.646,28.5526,28.6051,104300.0
2006-10-04 10:00:00,48.98,48.98,48.68,48.7,100700.0,28.6168,28.6168,28.4416,28.4532,100700.0
2006-10-04 10:05:00,48.71,48.79,48.55,48.61,89400.0,28.4591,28.5058,28.3656,28.4007,89400.0
2006-10-04 10:10:00,48.56,48.62,48.46,48.61,84900.0,28.3714,28.4065,28.313,28.4007,84900.0
2006-10-04 10:15:00,48.62,48.99,48.62,48.88,56000.0,28.4065,28.6227,28.4065,28.5584,56000.0
2006-10-04 10:20:00,48.88,48.97,48.8,48.96,36000.0,28.5584,28.611,28.5117,28.6051,36000.0
2006-10-04 10:25:00,48.96,49.09,48.92,48.93,34100.0,28.6051,28.6811,28.5818,28.5876,34100.0
2006-10-04 10:30:00,48.94,49.03,48.85,48.96,43300.0,28.5935,28.646,28.5409,28.6051,43300.0
2006-10-04 10:35:00,48.96,48.99,48.71,48.71,31200.0,28.6051,28.6227,28.4591,28.4591,31200.0
2006-10-04 10:40:00,48.71,48.81,48.45,48.55,52600.0,28.4591,28.5175,28.3072,28.3656,52600.0
2006-10-04 10:45:00,48.55,48.56,48.3,48.3,67500.0,28.3656,28.3714,28.2195,28.2195,67500.0
2006-10-04 10:50:00,48.31,48.33,48.05,48.08,87800.0,28.2254,28.2371,28.0735,28.091,87800.0
2006-10-04 10:55:00,48.06,48.17,47.95,47.95,114500.0,28.0793,28.1436,28.0151,28.0151,114500.0
2006-10-04 11:00:00,47.94,47.95,47.75,47.81,103100.0,28.0092,28.0151,27.8982,27.9333,103100.0
2006-10-04 11:05:00,47.81,47.82,47.56,47.72,87100.0,27.9333,27.9391,27.7872,27.8807,87100.0
2006-10-04 11:10:00,47.72,47.77,47.58,47.6,80000.0,27.8807,27.9099,27.7989,27.8106,80000.0
2006-10-04 11:15:00,47.59,47.59,47.5,47.57,117800.0,27.8047,27.8047,27.7521,27.793,117800.0
2006-10-04 11:20:00,47.59,47.68,47.5,47.67,174600.0,27.8047,27.8573,27.7521,27.8515,174600.0
2006-10-04 11:25:00,47.68,47.87,47.68,47.8,158000.0,27.8573,27.9683,27.8573,27.9274,158000.0
2006-10-04 11:30:00,47.81,47.93,47.78,47.92,84600.0,27.9333,28.0034,27.9157,27.9975,84600.0
2006-10-04 11:35:00,47.92,48.03,47.92,47.95,90000.0,27.9975,28.0618,27.9975,28.0151,90000.0
2006-10-04 11:40:00,47.95,48.08,47.92,48.03,84900.0,28.0151,28.091,27.9975,28.0618,84900.0
2006-10-04 11:45:00,48.04,48.05,47.81,47.83,52300.0,28.0676,28.0735,27.9333,27.9449,52300.0
2006-10-04 11:50:00,47.83,47.83,47.68,47.75,48900.0,27.9449,27.9449,27.8573,27.8982,48900.0
2006-10-04 11:55:00,47.78,47.86,47.76,47.82,37600.0,27.9157,27.9625,27.904,27.9391,37600.0
2006-10-04 12:00:00,47.82,47.91,47.76,47.85,67900.0,27.9391,27.9917,27.904,27.9566,67900.0
2006-10-04 12:05:00,47.84,48.07,47.78,48.01,48500.0,27.9508,28.0852,27.9157,28.0501,48500.0
2006-10-04 12:10:00,48.02,48.16,48.0,48.0,54400.0,28.0559,28.1377,28.0443,28.0443,54400.0
2006-10-04 12:15:00,48.0,48.16,48.0,48.16,37800.0,28.0443,28.1377,28.0443,28.1377,37800.0
2006-10-04 12:20:00,48.15,48.21,48.06,48.08,48900.0,28.1319,28.167,28.0793,28.091,48900.0
2006-10-04 12:25:00,48.06,48.06,47.92,47.92,33500.0,28.0793,28.0793,27.9975,27.9975,33500.0
2006-10-04 12:30:00,47.92,47.97,47.9,47.9,32800.0,27.9975,28.0267,27.9858,27.9858,32800.0
2006-10-04 12:35:00,47.9,47.93,47.85,47.86,23600.0,27.9858,28.0034,27.9566,27.9625,23600.0
2006-10-04 12:40:00,47.85,48.04,47.85,47.95,33100.0,27.9566,28.0676,27.9566,28.0151,33100.0
2006-10-04 12:45:00,47.95,48.03,47.91,48.0,20500.0,28.0151,28.0618,27.9917,28.0443,20500.0
2006-10-04 12:50:00,47.99,47.99,47.9,47.95,10100.0,28.0384,28.0384,27.9858,28.0151,10100.0
2006-10-04 12:55:00,47.95,48.0,47.93,47.98,9500.0,28.0151,28.0443,28.0034,28.0326,9500.0
2006-10-04 13:00:00,47.98,48.04,47.89,47.93,63100.0,28.0326,28.0676,27.98,28.0034,63100.0
2006-10-04 13:05:00,47.91,48.05,47.91,48.05,54100.0,27.9917,28.0735,27.9917,28.0735,54100.0
2006-10-04 13:10:00,48.05,48.11,48.01,48.11,17100.0,28.0735,28.1085,28.0501,28.1085,17100.0
2006-10-04 13:15:00,48.11,48.13,48.06,48.11,17700.0,28.1085,28.1202,28.0793,28.1085,17700.0
2006-10-04 13:20:00,48.11,48.13,47.95,47.96,27400.0,28.1085,28.1202,28.0151,28.0209,27400.0
2006-10-04 13:25:00,47.97,48.07,47.95,48.03,21500.0,28.0267,28.0852,28.0151,28.0618,21500.0
2006-10-04 13:30:00,48.07,48.08,47.92,47.92,35200.0,28.0852,28.091,27.9975,27.9975,35200.0
2006-10-04 13:35:00,47.95,48.02,47.92,48.01,37400.0,28.0151,28.0559,27.9975,28.0501,37400.0
2006-10-04 13:40:00,48.03,48.11,48.03,48.11,29200.0,28.0618,28.1085,28.0618,28.1085,29200.0
2006-10-04 13:45:00,48.12,48.24,48.11,48.21,35000.0,28.1144,28.1845,28.1085,28.167,35000.0
2006-10-04 13:50:00,48.22,48.25,48.15,48.21,38800.0,28.1728,28.1903,28.1319,28.167,38800.0
2006-10-04 13:55:00,48.21,48.3,48.2,48.24,38700.0,28.167,28.2195,28.1611,28.1845,38700.0
2006-10-04 14:00:00,48.25,48.45,48.25,48.44,22800.0,28.1903,28.3072,28.1903,28.3013,22800.0
2006-10-04 14:05:00,48.45,48.58,48.44,48.47,35400.0,28.3072,28.3831,28.3013,28.3189,35400.0
2006-10-04 14:10:00,48.5,48.52,48.44,48.51,23300.0,28.3364,28.3481,28.3013,28.3422,23300.0
2006-10-04 14:15:00,48.52,48.61,48.51,48.54,20500.0,28.3481,28.4007,28.3422,28.3598,20500.0
2006-10-04 14:20:00,48.54,48.63,48.49,48.55,31500.0,28.3598,28.4123,28.3305,28.3656,31500.0
2006-10-04 14:25:00,48.54,48.69,48.52,48.67,33900.0,28.3598,28.4474,28.3481,28.4357,33900.0
2006-10-04 14:30:00,48.67,48.75,48.65,48.73,45000.0,28.4357,28.4825,28.424,28.4708,45000.0
2006-10-04 14:35:00,48.73,48.89,48.73,48.86,75900.0,28.4708,28.5643,28.4708,28.5467,75900.0
2006-10-04 14:40:00,48.86,48.99,48.84,48.99,65200.0,28.5467,28.6227,28.535,28.6227,65200.0
2006-10-04 14:45:00,48.97,49.0,48.89,48.95,69000.0,28.611,28.6285,28.5643,28.5993,69000.0
2006-10-04 14:50:00,48.96,48.96,48.85,48.93,38700.0,28.6051,28.6051,28.5409,28.5876,38700.0
2006-10-04 14:55:00,48.93,49.0,48.89,48.97,36800.0,28.5876,28.6285,28.5643,28.611,36800.0
2006-10-04 15:00:00,48.98,48.98,48.94,48.94,47000.0,28.6168,28.6168,28.5935,28.5935,47000.0
2006-10-04 15:05:00,48.94,48.96,48.84,48.87,37400.0,28.5935,28.6051,28.535,28.5526,37400.0
2006-10-04 15:10:00,48.89,48.92,48.79,48.79,44800.0,28.5643,28.5818,28.5058,28.5058,44800.0
2006-10-04 15:15:00,48.77,48.79,48.56,48.6,42400.0,28.4941,28.5058,28.3714,28.3948,42400.0
2006-10-04 15:20:00,48.6,48.68,48.54,48.59,57500.0,28.3948,28.4416,28.3598,28.389,57500.0
2006-10-04 15:25:00,48.6,48.7,48.58,48.68,66100.0,28.3948,28.4532,28.3831,28.4416,66100.0
2006-10-04 15:30:00,48.68,48.76,48.66,48.76,28300.0,28.4416,28.4883,28.4299,28.4883,28300.0
2006-10-04 15:35:00,48.76,48.8,48.72,48.72,48700.0,28.4883,28.5117,28.4649,28.4649,48700.0
2006-10-04 15:40:00,48.73,48.83,48.73,48.76,53700.0,28.4708,28.5292,28.4708,28.4883,53700.0
2006-10-04 15:45:00,48.77,48.8,48.54,48.62,126000.0,28.4941,28.5117,28.3598,28.4065,126000.0
2006-10-04 15:50:00,48.62,48.74,48.6,48.62,114300.0,28.4065,28.4766,28.3948,28.4065,114300.0
2006-10-04 15:55:00,48.61,48.78,48.6,48.73,134900.0,28.4007,28.5,28.3948,28.4708,134900.0
2006-10-05 09:30:00,49.25,49.77,49.25,49.7,90700.0,28.7746,29.0784,28.7746,29.0375,90700.0
2006-10-05 09:35:00,49.72,49.98,49.71,49.97,80400.0,29.0492,29.2011,29.0433,29.1952,80400.0
2006-10-05 09:40:00,49.92,49.97,49.7,49.75,89700.0,29.166,29.1952,29.0375,29.0667,89700.0
2006-10-05 09:45:00,49.75,50.2,49.75,50.16,120100.0,29.0667,29.3296,29.0667,29.3063,120100.0
2006-10-05 09:50:00,50.16,50.17,49.84,50.1,107000.0,29.3063,29.3121,29.1193,29.2712,107000.0
2006-10-05 09:55:00,50.09,50.22,50.0,50.06,101500.0,29.2654,29.3413,29.2128,29.2478,101500.0
2006-10-05 10:00:00,50.09,50.2,49.87,49.99,57500.0,29.2654,29.3296,29.1368,29.2069,57500.0
2006-10-05 10:05:00,49.99,50.01,49.71,49.71,96200.0,29.2069,29.2186,29.0433,29.0433,96200.0
2006-10-05 10:10:00,49.72,49.81,49.65,49.69,66400.0,29.0492,29.1018,29.0083,29.0317,66400.0
2006-10-05 10:15:00,49.69,49.9,49.64,49.88,74700.0,29.0317,29.1543,29.0024,29.1427,74700.0
2006-10-05 10:20:00,49.88,49.93,49.75,49.78,67100.0,29.1427,29.1719,29.0667,29.0842,67100.0
2006-10-05 10:25:00,49.8,49.98,49.75,49.82,85700.0,29.0959,29.2011,29.0667,29.1076,85700.0
2006-10-05 10:30:00,49.82,49.85,49.73,49.82,94500.0,29.1076,29.1251,29.055,29.1076,94500.0
2006-10-05 10:35:00,49.82,50.1,49.73,50.05,84300.0,29.1076,29.2712,29.055,29.242,84300.0
2006-10-05 10:40:00,50.09,50.18,50.0,50.17,63800.0,29.2654,29.3179,29.2128,29.3121,63800.0
2006-10-05 10:45:00,50.17,50.75,50.11,50.73,200100.0,29.3121,29.651,29.277,29.6393,200100.0
2006-10-05 10:50:00,50.74,51.22,50.74,51.2,299900.0,29.6451,29.9256,29.6451,29.9139,299900.0
2006-10-05 10:55:00,51.16,51.22,51.04,51.19,124400.0,29.8905,29.9256,29.8204,29.908,124400.0
2006-10-05 11:00:00,51.18,51.39,51.07,51.31,99700.0,29.9022,30.0249,29.8379,29.9781,99700.0
2006-10-05 11:05:00,51.33,51.72,51.33,51.49,149000.0,29.9898,30.2177,29.9898,30.0833,149000.0
2006-10-05 11:10:00,51.5,51.51,51.39,51.51,90000.0,30.0892,30.095,30.0249,30.095,90000.0
2006-10-05 11:15:00,51.5,51.89,51.5,51.88,129100.0,30.0892,30.317,30.0892,30.3112,129100.0
2006-10-05 11:20:00,51.88,52.0,51.82,51.9,207600.0,30.3112,30.3813,30.2761,30.3229,207600.0
2006-10-05 11:25:00,51.89,51.94,51.69,51.7,130200.0,30.317,30.3462,30.2002,30.206,130200.0
2006-10-05 11:30:00,51.7,51.72,51.53,51.54,133700.0,30.206,30.2177,30.1067,30.1125,133700.0
2006-10-05 11:35:00,51.54,51.63,51.43,51.45,91900.0,30.1125,30.1651,30.0483,30.0599,91900.0
2006-10-05 11:40:00,51.45,51.55,51.34,51.35,87600.0,30.0599,30.1184,29.9957,30.0015,87600.0
2006-10-05 11:45:00,51.35,51.55,51.31,51.32,113200.0,30.0015,30.1184,29.9781,29.984,113200.0
2006-10-05 11:50:00,51.3,51.38,51.21,51.29,127200.0,29.9723,30.019,29.9197,29.9665,127200.0
2006-10-05 11:55:00,51.3,51.33,51.15,51.23,73800.0,29.9723,29.9898,29.8847,29.9314,73800.0
2006-10-05 12:00:00,51.23,51.38,51.13,51.21,58400.0,29.9314,30.019,29.873,29.9197,58400.0
2006-10-05 12:05:00,51.2,51.21,51.04,51.13,56800.0,29.9139,29.9197,29.8204,29.873,56800.0
2006-10-05 12:10:00,51.12,51.23,51.12,51.22,49400.0,29.8671,29.9314,29.8671,29.9256,49400.0
2006-10-05 12:15:00,51.22,51.39,51.2,51.3,57200.0,29.9256,30.0249,29.9139,29.9723,57200.0
2006-10-05 12:20:00,51.3,51.5,51.23,51.38,71900.0,29.9723,30.0892,29.9314,30.019,71900.0
2006-10-05 12:25:00,51.4,51.51,51.39,51.51,41300.0,30.0307,30.095,30.0249,30.095,41300.0
2006-10-05 12:30:00,51.51,51.64,51.49,51.49,85600.0,30.095,30.171,30.0833,30.0833,85600.0
2006-10-05 12:35:00,51.51,51.54,51.38,51.41,40300.0,30.095,30.1125,30.019,30.0366,40300.0
2006-10-05 12:40:00,51.41,51.43,51.23,51.36,33100.0,30.0366,30.0483,29.9314,30.0074,33100.0
2006-10-05 12:45:00,51.4,51.51,51.22,51.27,30100.0,30.0307,30.095,29.9256,29.9548,30100.0
2006-10-05 12:50:00,51.27,51.32,51.23,51.32,17100.0,29.9548,29.984,29.9314,29.984,17100.0
2006-10-05 12:55:00,51.31,51.32,51.26,51.28,8900.0,29.9781,29.984,29.9489,29.9606,8900.0
2006-10-05 13:00:00,51.29,51.29,51.15,51.23,37000.0,29.9665,29.9665,29.8847,29.9314,37000.0
2006-10-05 13:05:00,51.22,51.31,51.22,51.31,39500.0,29.9256,29.9781,29.9256,29.9781,39500.0
2006-10-05 13:10:00,51.31,51.46,51.29,51.42,36700.0,29.9781,30.0658,29.9665,30.0424,36700.0
2006-10-05 13:15:00,51.44,51.76,51.44,51.68,94100.0,30.0541,30.2411,30.0541,30.1943,94100.0
2006-10-05 13:20:00,51.69,51.83,51.67,51.83,51400.0,30.2002,30.282,30.1885,30.282,51400.0
2006-10-05 13:25:00,51.85,51.91,51.82,51.82,54500.0,30.2936,30.3287,30.2761,30.2761,54500.0
2006-10-05 13:30:00,51.85,51.92,51.78,51.88,62500.0,30.2936,30.3345,30.2527,30.3112,62500.0
2006-10-05 13:35:00,51.88,51.91,51.85,51.86,31900.0,30.3112,30.3287,30.2936,30.2995,31900.0
2006-10-05 13:40:00,51.86,51.87,51.77,51.77,35000.0,30.2995,30.3053,30.2469,30.2469,35000.0
2006-10-05 13:45:00,51.77,51.84,51.69,51.71,32500.0,30.2469,30.2878,30.2002,30.2119,32500.0
2006-10-05 13:50:00,51.71,51.95,51.67,51.95,54000.0,30.2119,30.3521,30.1885,30.3521,54000.0
2006-10-05 13:55:00,51.95,51.99,51.83,51.9,54100.0,30.3521,30.3754,30.282,30.3229,54100.0
2006-10-05 14:00:00,51.92,51.94,51.81,51.81,23700.0,30.3345,30.3462,30.2703,30.2703,23700.0
2006-10-05 14:05:00,51.82,51.87,51.73,51.81,45100.0,30.2761,30.3053,30.2235,30.2703,45100.0
2006-10-05 14:10:00,51.81,51.83,51.64,51.64,48600.0,30.2703,30.282,30.171,30.171,48600.0
2006-10-05 14:15:00,51.64,51.73,51.57,51.6,37300.0,30.171,30.2235,30.1301,30.1476,37300.0
2006-10-05 14:20:00,51.6,51.61,51.45,51.5,55000.0,30.1476,30.1534,30.0599,30.0892,55000.0
2006-10-05 14:25:00,51.51,51.56,51.48,51.5,46600.0,30.095,30.1242,30.0775,30.0892,46600.0
2006-10-05 14:30:00,51.51,51.65,51.5,51.65,33900.0,30.095,30.1768,30.0892,30.1768,33900.0
2006-10-05 14:35:00,51.65,51.72,51.64,51.7,44800.0,30.1768,30.2177,30.171,30.206,44800.0
2006-10-05 14:40:00,51.7,51.7,51.65,51.68,35200.0,30.206,30.206,30.1768,30.1943,35200.0
2006-10-05 14:45:00,51.68,51.7,51.63,51.67,37000.0,30.1943,30.206,30.1651,30.1885,37000.0
2006-10-05 14:50:00,51.68,51.89,51.68,51.89,66200.0,30.1943,30.317,30.1943,30.317,66200.0
2006-10-05 14:55:00,51.89,51.91,51.55,51.59,137100.0,30.317,30.3287,30.1184,30.1417,137100.0
2006-10-05 15:00:00,51.58,51.84,51.45,51.79,169900.0,30.1359,30.2878,30.0599,30.2586,169900.0
2006-10-05 15:05:00,51.79,52.05,51.79,52.04,101600.0,30.2586,30.4105,30.2586,30.4047,101600.0
2006-10-05 15:10:00,52.04,52.55,52.0,52.19,309800.0,30.4047,30.7026,30.3813,30.4923,309800.0
2006-10-05 15:15:00,52.21,52.28,52.1,52.15,138700.0,30.504,30.5449,30.4397,30.4689,138700.0
2006-10-05 15:20:00,52.15,52.27,52.13,52.25,84100.0,30.4689,30.539,30.4572,30.5273,84100.0
2006-10-05 15:25:00,52.24,52.32,52.09,52.1,83700.0,30.5215,30.5682,30.4339,30.4397,83700.0
2006-10-05 15:30:00,52.09,52.14,51.92,51.93,63800.0,30.4339,30.4631,30.3345,30.3404,63800.0
2006-10-05 15:35:00,51.92,51.95,51.76,51.79,83800.0,30.3345,30.3521,30.2411,30.2586,83800.0
2006-10-05 15:40:00,51.79,51.89,51.69,51.86,121000.0,30.2586,30.317,30.2002,30.2995,121000.0
2006-10-05 15:45:00,51.85,51.87,51.72,51.79,89400.0,30.2936,30.3053,30.2177,30.2586,89400.0
2006-10-05 15:50:00,51.78,51.85,51.76,51.82,104800.0,30.2527,30.2936,30.2411,30.2761,104800.0
2006-10-05 15:55:00,51.8,51.94,51.8,51.94,198400.0,30.2644,30.3462,30.2644,30.3462,198400.0
2006-10-06 09:30:00,50.55,51.49,50.29,50.9,176300.0,29.5341,30.0833,29.3822,29.7386,176300.0
2006-10-06 09:35:00,50.93,51.16,50.85,50.91,82500.0,29.7561,29.8905,29.7094,29.7444,82500.0
2006-10-06 09:40:00,50.92,50.92,50.63,50.69,82900.0,29.7503,29.7503,29.5809,29.6159,82900.0
2006-10-06 09:45:00,50.69,50.7,50.47,50.48,145200.0,29.6159,29.6218,29.4874,29.4932,145200.0
2006-10-06 09:50:00,50.51,50.52,50.32,50.34,118600.0,29.5107,29.5166,29.3997,29.4114,118600.0
2006-10-06 09:55:00,50.35,50.7,50.34,50.68,155000.0,29.4173,29.6218,29.4114,29.6101,155000.0
2006-10-06 10:00:00,50.69,50.7,50.5,50.55,105300.0,29.6159,29.6218,29.5049,29.5341,105300.0
2006-10-06 10:05:00,50.56,50.66,50.54,50.57,55300.0,29.54,29.5984,29.5283,29.5458,55300.0
2006-10-06 10:10:00,50.57,50.79,50.51,50.77,84900.0,29.5458,29.6743,29.5107,29.6627,84900.0
2006-10-06 10:15:00,50.76,50.78,50.58,50.62,102600.0,29.6568,29.6685,29.5516,29.575,102600.0
2006-10-06 10:20:00,50.63,50.69,50.57,50.66,87700.0,29.5809,29.6159,29.5458,29.5984,87700.0
2006-10-06 10:25:00,50.66,50.79,50.64,50.77,111100.0,29.5984,29.6743,29.5867,29.6627,111100.0
2006-10-06 10:30:00,50.75,51.15,50.75,51.15,216900.0,29.651,29.8847,29.651,29.8847,216900.0
2006-10-06 10:35:00,51.15,51.23,51.03,51.18,106900.0,29.8847,29.9314,29.8146,29.9022,106900.0
2006-10-06 10:40:00,51.18,51.23,51.01,51.23,128200.0,29.9022,29.9314,29.8029,29.9314,128200.0
2006-10-06 10:45:00,51.22,51.42,51.13,51.13,136900.0,29.9256,30.0424,29.873,29.873,136900.0
2006-10-06 10:50:00,51.13,51.24,51.12,51.17,92600.0,29.873,29.9373,29.8671,29.8964,92600.0
2006-10-06 10:55:00,51.18,51.27,51.14,51.26,140800.0,29.9022,29.9548,29.8788,29.9489,140800.0
2006-10-06 11:00:00,51.25,51.34,51.24,51.3,84700.0,29.9431,29.9957,29.9373,29.9723,84700.0
2006-10-06 11:05:00,51.31,51.31,51.11,51.16,60800.0,29.9781,29.9781,29.8613,29.8905,60800.0
2006-10-06 11:10:00,51.16,51.28,51.14,51.28,75400.0,29.8905,29.9606,29.8788,29.9606,75400.0
2006-10-06 11:15:00,51.29,51.58,51.29,51.55,102800.0,29.9665,30.1359,29.9665,30.1184,102800.0
2006-10-06 11:20:00,51.55,51.67,51.53,51.66,110800.0,30.1184,30.1885,30.1067,30.1826,110800.0
2006-10-06 11:25:00,51.61,51.69,51.44,51.45,97300.0,30.1534,30.2002,30.0541,30.0599,97300.0
2006-10-06 11:30:00,51.44,51.47,51.41,51.42,63300.0,30.0541,30.0716,30.0366,30.0424,63300.0
2006-10-06 11:35:00,51.42,51.46,51.4,51.43,39600.0,30.0424,30.0658,30.0307,30.0483,39600.0
2006-10-06 11:40:00,51.44,51.51,51.39,51.4,58700.0,30.0541,30.095,30.0249,30.0307,58700.0
2006-10-06 11:45:00,51.41,51.41,51.26,51.26,54400.0,30.0366,30.0366,29.9489,29.9489,54400.0
2006-10-06 11:50:00,51.26,51.37,51.26,51.36,50200.0,29.9489,30.0132,29.9489,30.0074,50200.0
2006-10-06 11:55:00,51.36,51.39,51.3,51.36,40300.0,30.0074,30.0249,29.9723,30.0074,40300.0
2006-10-06 12:00:00,51.36,51.37,51.2,51.24,32600.0,30.0074,30.0132,29.9139,29.9373,32600.0
2006-10-06 12:05:00,51.23,51.23,51.04,51.04,42200.0,29.9314,29.9314,29.8204,29.8204,42200.0
2006-10-06 12:10:00,51.06,51.11,51.04,51.1,44800.0,29.8321,29.8613,29.8204,29.8555,44800.0
2006-10-06 12:15:00,51.11,51.24,51.1,51.22,51100.0,29.8613,29.9373,29.8555,29.9256,51100.0
2006-10-06 12:20:00,51.22,51.26,51.2,51.24,38100.0,29.9256,29.9489,29.9139,29.9373,38100.0
2006-10-06 12:25:00,51.24,51.29,51.17,51.19,62000.0,29.9373,29.9665,29.8964,29.908,62000.0
2006-10-06 12:30:00,51.17,51.26,51.13,51.2,27900.0,29.8964,29.9489,29.873,29.9139,27900.0
2006-10-06 12:35:00,51.18,51.28,51.13,51.2,48800.0,29.9022,29.9606,29.873,29.9139,48800.0
2006-10-06 12:40:00,51.18,51.21,51.15,51.21,16700.0,29.9022,29.9197,29.8847,29.9197,16700.0
2006-10-06 12:45:00,51.22,51.31,51.18,51.21,37900.0,29.9256,29.9781,29.9022,29.9197,37900.0
2006-10-06 12:50:00,51.2,51.32,51.2,51.29,18700.0,29.9139,29.984,29.9139,29.9665,18700.0
2006-10-06 12:55:00,51.3,51.47,51.29,51.38,47000.0,29.9723,30.0716,29.9665,30.019,47000.0
2006-10-06 13:00:00,51.38,51.39,51.17,51.19,20000.0,30.019,30.0249,29.8964,29.908,20000.0
2006-10-06 13:05:00,51.19,51.28,51.18,51.25,31800.0,29.908,29.9606,29.9022,29.9431,31800.0
2006-10-06 13:10:00,51.25,51.3,51.21,51.21,21900.0,29.9431,29.9723,29.9197,29.9197,21900.0
2006-10-06 13:15:00,51.2,51.28,51.19,51.25,30400.0,29.9139,29.9606,29.908,29.9431,30400.0
2006-10-06 13:20:00,51.25,51.3,51.25,51.3,19100.0,29.9431,29.9723,29.9431,29.9723,19100.0
2006-10-06 13:25:00,51.3,51.34,51.25,51.33,47200.0,29.9723,29.9957,29.9431,29.9898,47200.0
2006-10-06 13:30:00,51.33,51.34,51.22,51.23,24400.0,29.9898,29.9957,29.9256,29.9314,24400.0
2006-10-06 13:35:00,51.24,51.3,51.22,51.29,33100.0,29.9373,29.9723,29.9256,29.9665,33100.0
2006-10-06 13:40:00,51.29,51.29,51.17,51.27,35200.0,29.9665,29.9665,29.8964,29.9548,35200.0
2006-10-06 13:45:00,51.28,51.28,51.16,51.16,20800.0,29.9606,29.9606,29.8905,29.8905,20800.0
2006-10-06 13:50:00,51.16,51.18,51.1,51.1,36000.0,29.8905,29.9022,29.8555,29.8555,36000.0
2006-10-06 13:55:00,51.11,51.21,51.11,51.2,31100.0,29.8613,29.9197,29.8613,29.9139,31100.0
2006-10-06 14:00:00,51.2,51.3,51.2,51.25,32400.0,29.9139,29.9723,29.9139,29.9431,32400.0
2006-10-06 14:05:00,51.25,51.31,51.23,51.27,52600.0,29.9431,29.9781,29.9314,29.9548,52600.0
2006-10-06 14:10:00,51.27,51.29,51.22,51.29,47800.0,29.9548,29.9665,29.9256,29.9665,47800.0
2006-10-06 14:15:00,51.27,51.32,51.24,51.24,41500.0,29.9548,29.984,29.9373,29.9373,41500.0
2006-10-06 14:20:00,51.25,51.31,51.2,51.3,57300.0,29.9431,29.9781,29.9139,29.9723,57300.0
2006-10-06 14:25:00,51.3,51.31,51.18,51.18,29700.0,29.9723,29.9781,29.9022,29.9022,29700.0
2006-10-06 14:30:00,51.18,51.23,51.17,51.23,64900.0,29.9022,29.9314,29.8964,29.9314,64900.0
2006-10-06 14:35:00,51.25,51.35,51.25,51.31,62400.0,29.9431,30.0015,29.9431,29.9781,62400.0
2006-10-06 14:40:00,51.31,51.38,51.3,51.3,61100.0,29.9781,30.019,29.9723,29.9723,61100.0
2006-10-06 14:45:00,51.3,51.33,51.27,51.3,15200.0,29.9723,29.9898,29.9548,29.9723,15200.0
2006-10-06 14:50:00,51.3,51.49,51.3,51.45,66000.0,29.9723,30.0833,29.9723,30.0599,66000.0
2006-10-06 14:55:00,51.44,51.45,51.31,51.32,42900.0,30.0541,30.0599,29.9781,29.984,42900.0
2006-10-06 15:00:00,51.31,51.31,51.24,51.28,57600.0,29.9781,29.9781,29.9373,29.9606,57600.0
2006-10-06 15:05:00,51.28,51.28,51.19,51.19,36600.0,29.9606,29.9606,29.908,29.908,36600.0
2006-10-06 15:10:00,51.21,51.22,51.04,51.05,68700.0,29.9197,29.9256,29.8204,29.8262,68700.0
2006-10-06 15:15:00,51.05,51.18,51.0,51.17,54400.0,29.8262,29.9022,29.797,29.8964,54400.0
2006-10-06 15:20:00,51.17,51.24,51.13,51.16,44300.0,29.8964,29.9373,29.873,29.8905,44300.0
2006-10-06 15:25:00,51.15,51.15,51.05,51.09,40800.0,29.8847,29.8847,29.8262,29.8496,40800.0
2006-10-06 15:30:00,51.09,51.12,51.06,51.07,55400.0,29.8496,29.8671,29.8321,29.8379,55400.0
2006-10-06 15:35:00,51.07,51.14,51.04,51.14,52300.0,29.8379,29.8788,29.8204,29.8788,52300.0
2006-10-06 15:40:00,51.14,51.14,51.03,51.03,68800.0,29.8788,29.8788,29.8146,29.8146,68800.0
2006-10-06 15:45:00,51.02,51.09,50.96,51.09,77000.0,29.8087,29.8496,29.7737,29.8496,77000.0
2006-10-06 15:50:00,51.08,51.2,51.05,51.17,77200.0,29.8438,29.9139,29.8262,29.8964,77200.0
2006-10-06 15:55:00,51.17,51.2,51.1,51.13,89100.0,29.8964,29.9139,29.8555,29.873,89100.0
2006-10-09 09:30:00,51.95,51.97,51.64,51.79,91300.0,30.3521,30.3638,30.171,30.2586,91300.0
2006-10-09 09:35:00,51.79,51.9,51.69,51.89,59500.0,30.2586,30.3229,30.2002,30.317,59500.0
2006-10-09 09:40:00,51.9,52.13,51.87,52.0,77300.0,30.3229,30.4572,30.3053,30.3813,77300.0
2006-10-09 09:45:00,52.0,52.1,51.9,51.93,53900.0,30.3813,30.4397,30.3229,30.3404,53900.0
2006-10-09 09:50:00,51.94,51.97,51.75,51.9,56000.0,30.3462,30.3638,30.2352,30.3229,56000.0
2006-10-09 09:55:00,51.92,51.92,51.76,51.82,55400.0,30.3345,30.3345,30.2411,30.2761,55400.0
2006-10-09 10:00:00,51.86,52.1,51.77,52.03,109300.0,30.2995,30.4397,30.2469,30.3988,109300.0
2006-10-09 10:05:00,52.05,52.39,52.0,52.28,71200.0,30.4105,30.6091,30.3813,30.5449,71200.0
2006-10-09 10:10:00,52.28,52.56,52.2,52.51,122300.0,30.5449,30.7085,30.4981,30.6793,122300.0
2006-10-09 10:15:00,52.5,52.99,52.5,52.98,221500.0,30.6734,30.9597,30.6734,30.9539,221500.0
2006-10-09 10:20:00,52.99,53.11,52.92,53.05,151300.0,30.9597,31.0298,30.9188,30.9948,151300.0
2006-10-09 10:25:00,53.05,53.22,53.04,53.06,95600.0,30.9948,31.0941,30.9889,31.0006,95600.0
2006-10-09 10:30:00,53.1,53.22,53.01,53.18,95800.0,31.024,31.0941,30.9714,31.0707,95800.0
2006-10-09 10:35:00,53.15,53.35,53.14,53.35,121900.0,31.0532,31.17,31.0473,31.17,121900.0
2006-10-09 10:40:00,53.35,53.49,53.34,53.49,95500.0,31.17,31.2518,31.1642,31.2518,95500.0
2006-10-09 10:45:00,53.49,53.82,53.49,53.77,137700.0,31.2518,31.4446,31.2518,31.4154,137700.0
2006-10-09 10:50:00,53.77,53.99,53.66,53.82,106800.0,31.4154,31.544,31.3511,31.4446,106800.0
2006-10-09 10:55:00,53.81,53.9,53.4,53.67,125900.0,31.4388,31.4914,31.1992,31.357,125900.0
2006-10-09 11:00:00,53.65,54.23,53.6,54.22,175500.0,31.3453,31.6842,31.3161,31.6783,175500.0
2006-10-09 11:05:00,54.25,54.26,53.97,54.0,160400.0,31.6959,31.7017,31.5323,31.5498,160400.0
2006-10-09 11:10:00,53.99,54.1,53.86,53.92,81900.0,31.544,31.6082,31.468,31.5031,81900.0
2006-10-09 11:15:00,53.92,53.92,53.57,53.6,82300.0,31.5031,31.5031,31.2986,31.3161,82300.0
2006-10-09 11:20:00,53.62,53.77,53.59,53.77,66300.0,31.3278,31.4154,31.3103,31.4154,66300.0
2006-10-09 11:25:00,53.77,53.79,53.67,53.72,61600.0,31.4154,31.4271,31.357,31.3862,61600.0
2006-10-09 11:30:00,53.72,53.83,53.67,53.8,82800.0,31.3862,31.4505,31.357,31.4329,82800.0
2006-10-09 11:35:00,53.8,53.85,53.71,53.85,52100.0,31.4329,31.4622,31.3804,31.4622,52100.0
2006-10-09 11:40:00,53.84,53.99,53.82,53.98,69800.0,31.4563,31.544,31.4446,31.5381,69800.0
2006-10-09 11:45:00,53.99,54.21,53.98,54.18,64800.0,31.544,31.6725,31.5381,31.655,64800.0
2006-10-09 11:50:00,54.18,54.26,54.04,54.2,74800.0,31.655,31.7017,31.5732,31.6666,74800.0
2006-10-09 11:55:00,54.21,54.27,54.0,54.26,58900.0,31.6725,31.7075,31.5498,31.7017,58900.0
2006-10-09 12:00:00,54.26,54.26,54.16,54.18,54000.0,31.7017,31.7017,31.6433,31.655,54000.0
2006-10-09 12:05:00,54.17,54.18,54.07,54.13,60000.0,31.6491,31.655,31.5907,31.6257,60000.0
2006-10-09 12:10:00,54.14,54.2,54.09,54.09,64500.0,31.6316,31.6666,31.6024,31.6024,64500.0
2006-10-09 12:15:00,54.06,54.06,53.66,53.68,51200.0,31.5849,31.5849,31.3511,31.3628,51200.0
2006-10-09 12:20:00,53.67,53.71,53.63,53.65,30900.0,31.357,31.3804,31.3336,31.3453,30900.0
2006-10-09 12:25:00,53.65,53.65,53.53,53.53,38500.0,31.3453,31.3453,31.2752,31.2752,38500.0
2006-10-09 12:30:00,53.53,53.72,53.52,53.65,55200.0,31.2752,31.3862,31.2694,31.3453,55200.0
2006-10-09 12:35:00,53.65,53.71,53.62,53.69,29800.0,31.3453,31.3804,31.3278,31.3687,29800.0
2006-10-09 12:40:00,53.69,53.74,53.66,53.69,26300.0,31.3687,31.3979,31.3511,31.3687,26300.0
2006-10-09 12:45:00,53.7,53.73,53.65,53.7,30700.0,31.3745,31.392,31.3453,31.3745,30700.0
2006-10-09 12:50:00,53.69,53.91,53.68,53.89,57300.0,31.3687,31.4972,31.3628,31.4855,57300.0
2006-10-09 12:55:00,53.89,54.0,53.86,53.99,33100.0,31.4855,31.5498,31.468,31.544,33100.0
2006-10-09 13:00:00,54.0,54.05,53.95,53.96,44300.0,31.5498,31.579,31.5206,31.5264,44300.0
2006-10-09 13:05:00,53.99,53.99,53.86,53.89,26100.0,31.544,31.544,31.468,31.4855,26100.0
2006-10-09 13:10:00,53.9,53.97,53.8,53.94,32900.0,31.4914,31.5323,31.4329,31.5147,32900.0
2006-10-09 13:15:00,53.95,54.08,53.91,54.06,30400.0,31.5206,31.5965,31.4972,31.5849,30400.0
2006-10-09 13:20:00,54.06,54.06,53.89,53.94,30800.0,31.5849,31.5849,31.4855,31.5147,30800.0
2006-10-09 13:25:00,53.95,54.15,53.94,54.1,42800.0,31.5206,31.6374,31.5147,31.6082,42800.0
2006-10-09 13:30:00,54.07,54.15,54.03,54.03,44900.0,31.5907,31.6374,31.5673,31.5673,44900.0
2006-10-09 13:35:00,54.0,54.04,53.9,53.91,19600.0,31.5498,31.5732,31.4914,31.4972,19600.0
2006-10-09 13:40:00,53.92,53.92,53.8,53.8,33800.0,31.5031,31.5031,31.4329,31.4329,33800.0
2006-10-09 13:45:00,53.8,53.86,53.75,53.75,27400.0,31.4329,31.468,31.4037,31.4037,27400.0
2006-10-09 13:50:00,53.75,53.8,53.66,53.75,42700.0,31.4037,31.4329,31.3511,31.4037,42700.0
2006-10-09 13:55:00,53.75,53.75,53.34,53.37,48300.0,31.4037,31.4037,31.1642,31.1817,48300.0
2006-10-09 14:00:00,53.34,53.37,53.18,53.19,113300.0,31.1642,31.1817,31.0707,31.0765,113300.0
2006-10-09 14:05:00,53.2,53.27,53.11,53.22,164800.0,31.0824,31.1233,31.0298,31.0941,164800.0
2006-10-09 14:10:00,53.23,53.32,53.19,53.22,106000.0,31.0999,31.1525,31.0765,31.0941,106000.0
2006-10-09 14:15:00,53.2,53.31,53.16,53.2,102400.0,31.0824,31.1467,31.059,31.0824,102400.0
2006-10-09 14:20:00,53.2,53.22,53.12,53.17,71600.0,31.0824,31.0941,31.0357,31.0649,71600.0
2006-10-09 14:25:00,53.18,53.23,53.06,53.12,61900.0,31.0707,31.0999,31.0006,31.0357,61900.0
2006-10-09 14:30:00,53.12,53.14,53.01,53.03,63700.0,31.0357,31.0473,30.9714,30.9831,63700.0
2006-10-09 14:35:00,53.02,53.03,52.78,52.79,86700.0,30.9772,30.9831,30.837,30.8428,86700.0
2006-10-09 14:40:00,52.78,52.93,52.78,52.93,68400.0,30.837,30.9246,30.837,30.9246,68400.0
2006-10-09 14:45:00,52.95,53.07,52.91,53.01,60800.0,30.9363,31.0064,30.913,30.9714,60800.0
2006-10-09 14:50:00,53.01,53.05,52.95,52.98,43700.0,30.9714,30.9948,30.9363,30.9539,43700.0
2006-10-09 14:55:00,52.99,53.04,52.9,52.9,51800.0,30.9597,30.9889,30.9071,30.9071,51800.0
2006-10-09 15:00:00,52.9,52.92,52.79,52.8,117200.0,30.9071,30.9188,30.8428,30.8487,117200.0
2006-10-09 15:05:00,52.82,52.86,52.64,52.65,47900.0,30.8604,30.8837,30.7552,30.7611,47900.0
2006-10-09 15:10:00,52.65,52.73,52.52,52.73,77500.0,30.7611,30.8078,30.6851,30.8078,77500.0
2006-10-09 15:15:00,52.72,52.81,52.56,52.78,82600.0,30.8019,30.8545,30.7085,30.837,82600.0
2006-10-09 15:20:00,52.78,52.8,52.53,52.53,81400.0,30.837,30.8487,30.6909,30.6909,81400.0
2006-10-09 15:25:00,52.53,52.72,52.53,52.72,95100.0,30.6909,30.8019,30.6909,30.8019,95100.0
2006-10-09 15:30:00,52.72,52.75,52.6,52.63,77900.0,30.8019,30.8195,30.7318,30.7494,77900.0
2006-10-09 15:35:00,52.62,52.62,52.54,52.57,145600.0,30.7435,30.7435,30.6968,30.7143,145600.0
2006-10-09 15:40:00,52.57,52.58,52.35,52.49,121600.0,30.7143,30.7202,30.5858,30.6676,121600.0
2006-10-09 15:45:00,52.5,52.75,52.48,52.72,197700.0,30.6734,30.8195,30.6617,30.8019,197700.0
2006-10-09 15:50:00,52.72,52.79,52.59,52.67,176700.0,30.8019,30.8428,30.726,30.7727,176700.0
2006-10-09 15:55:00,52.68,52.7,52.66,52.7,134900.0,30.7786,30.7903,30.7669,30.7903,134900.0
2006-10-10 09:30:00,52.0,52.23,52.0,52.11,98700.0,30.3813,30.5157,30.3813,30.4456,98700.0
2006-10-10 09:35:00,52.15,52.57,52.15,52.4,79000.0,30.4689,30.7143,30.4689,30.615,79000.0
2006-10-10 09:40:00,52.4,52.65,52.31,52.65,71000.0,30.615,30.7611,30.5624,30.7611,71000.0
2006-10-10 09:45:00,52.65,52.68,52.2,52.25,76500.0,30.7611,30.7786,30.4981,30.5273,76500.0
2006-10-10 09:50:00,52.25,52.4,52.2,52.38,83800.0,30.5273,30.615,30.4981,30.6033,83800.0
2006-10-10 09:55:00,52.35,52.39,52.2,52.23,89900.0,30.5858,30.6091,30.4981,30.5157,89900.0
2006-10-10 10:00:00,52.23,52.33,52.2,52.33,50500.0,30.5157,30.5741,30.4981,30.5741,50500.0
2006-10-10 10:05:00,52.35,52.48,52.28,52.34,49700.0,30.5858,30.6617,30.5449,30.5799,49700.0
2006-10-10 10:10:00,52.34,52.47,52.3,52.47,19900.0,30.5799,30.6559,30.5566,30.6559,19900.0
2006-10-10 10:15:00,52.46,52.57,52.4,52.52,63500.0,30.65,30.7143,30.615,30.6851,63500.0
2006-10-10 10:20:00,52.52,52.79,52.45,52.54,90000.0,30.6851,30.8428,30.6442,30.6968,90000.0
2006-10-10 10:25:00,52.54,52.64,52.5,52.51,86900.0,30.6968,30.7552,30.6734,30.6793,86900.0
2006-10-10 10:30:00,52.51,52.52,52.32,52.37,96700.0,30.6793,30.6851,30.5682,30.5975,96700.0
2006-10-10 10:35:00,52.35,52.58,52.3,52.54,69700.0,30.5858,30.7202,30.5566,30.6968,69700.0
2006-10-10 10:40:00,52.54,52.6,52.47,52.5,79800.0,30.6968,30.7318,30.6559,30.6734,79800.0
2006-10-10 10:45:00,52.49,52.52,52.45,52.5,37700.0,30.6676,30.6851,30.6442,30.6734,37700.0
2006-10-10 10:50:00,52.51,52.76,52.51,52.65,181100.0,30.6793,30.8253,30.6793,30.7611,181100.0
2006-10-10 10:55:00,52.66,52.73,52.6,52.67,59900.0,30.7669,30.8078,30.7318,30.7727,59900.0
2006-10-10 11:00:00,52.66,52.77,52.6,52.74,82200.0,30.7669,30.8312,30.7318,30.8136,82200.0
2006-10-10 11:05:00,52.75,52.81,52.67,52.76,86900.0,30.8195,30.8545,30.7727,30.8253,86900.0
2006-10-10 11:10:00,52.75,52.77,52.66,52.7,61500.0,30.8195,30.8312,30.7669,30.7903,61500.0
2006-10-10 11:15:00,52.71,53.07,52.71,53.05,53300.0,30.7961,31.0064,30.7961,30.9948,53300.0
2006-10-10 11:20:00,53.05,53.06,52.85,52.94,95500.0,30.9948,31.0006,30.8779,30.9305,95500.0
2006-10-10 11:25:00,52.94,53.03,52.87,52.89,78100.0,30.9305,30.9831,30.8896,30.9013,78100.0
2006-10-10 11:30:00,52.89,52.96,52.76,52.81,65500.0,30.9013,30.9422,30.8253,30.8545,65500.0
2006-10-10 11:35:00,52.8,52.8,52.73,52.74,63700.0,30.8487,30.8487,30.8078,30.8136,63700.0
2006-10-10 11:40:00,52.75,52.89,52.75,52.86,43800.0,30.8195,30.9013,30.8195,30.8837,43800.0
2006-10-10 11:45:00,52.86,52.89,52.75,52.76,38900.0,30.8837,30.9013,30.8195,30.8253,38900.0
2006-10-10 11:50:00,52.76,52.8,52.72,52.79,63200.0,30.8253,30.8487,30.8019,30.8428,63200.0
2006-10-10 11:55:00,52.8,52.87,52.78,52.81,19900.0,30.8487,30.8896,30.837,30.8545,19900.0
2006-10-10 12:00:00,52.82,52.9,52.82,52.89,61000.0,30.8604,30.9071,30.8604,30.9013,61000.0
2006-10-10 12:05:00,52.89,52.9,52.84,52.88,81900.0,30.9013,30.9071,30.8721,30.8954,81900.0
2006-10-10 12:10:00,52.88,52.92,52.76,52.83,73300.0,30.8954,30.9188,30.8253,30.8662,73300.0
2006-10-10 12:15:00,52.84,52.89,52.81,52.85,22600.0,30.8721,30.9013,30.8545,30.8779,22600.0
2006-10-10 12:20:00,52.85,52.89,52.78,52.8,32100.0,30.8779,30.9013,30.837,30.8487,32100.0
2006-10-10 12:25:00,52.8,52.82,52.72,52.77,27200.0,30.8487,30.8604,30.8019,30.8312,27200.0
2006-10-10 12:30:00,52.77,52.83,52.73,52.82,29700.0,30.8312,30.8662,30.8078,30.8604,29700.0
2006-10-10 12:35:00,52.82,52.83,52.78,52.8,26400.0,30.8604,30.8662,30.837,30.8487,26400.0
2006-10-10 12:40:00,52.79,52.8,52.75,52.76,32600.0,30.8428,30.8487,30.8195,30.8253,32600.0
2006-10-10 12:45:00,52.76,52.8,52.69,52.75,62300.0,30.8253,30.8487,30.7844,30.8195,62300.0
2006-10-10 12:50:00,52.75,52.82,52.7,52.78,44600.0,30.8195,30.8604,30.7903,30.837,44600.0
2006-10-10 12:55:00,52.79,52.85,52.75,52.84,59600.0,30.8428,30.8779,30.8195,30.8721,59600.0
2006-10-10 13:00:00,52.84,52.87,52.74,52.77,85900.0,30.8721,30.8896,30.8136,30.8312,85900.0
2006-10-10 13:05:00,52.79,52.92,52.74,52.92,59300.0,30.8428,30.9188,30.8136,30.9188,59300.0
2006-10-10 13:10:00,52.93,52.99,52.82,52.84,45200.0,30.9246,30.9597,30.8604,30.8721,45200.0
2006-10-10 13:15:00,52.84,52.92,52.81,52.84,67500.0,30.8721,30.9188,30.8545,30.8721,67500.0
2006-10-10 13:20:00,52.84,52.88,52.81,52.85,23400.0,30.8721,30.8954,30.8545,30.8779,23400.0
2006-10-10 13:25:00,52.86,52.87,52.8,52.84,22200.0,30.8837,30.8896,30.8487,30.8721,22200.0
2006-10-10 13:30:00,52.84,52.92,52.8,52.88,42000.0,30.8721,30.9188,30.8487,30.8954,42000.0
2006-10-10 13:35:00,52.89,52.9,52.78,52.78,35600.0,30.9013,30.9071,30.837,30.837,35600.0
2006-10-10 13:40:00,52.79,52.87,52.75,52.76,27700.0,30.8428,30.8896,30.8195,30.8253,27700.0
2006-10-10 13:45:00,52.75,52.79,52.69,52.79,33100.0,30.8195,30.8428,30.7844,30.8428,33100.0
2006-10-10 13:50:00,52.8,52.8,52.7,52.72,38500.0,30.8487,30.8487,30.7903,30.8019,38500.0
2006-10-10 13:55:00,52.72,52.76,52.71,52.73,41000.0,30.8019,30.8253,30.7961,30.8078,41000.0
2006-10-10 14:00:00,52.74,52.81,52.68,52.79,16800.0,30.8136,30.8545,30.7786,30.8428,16800.0
2006-10-10 14:05:00,52.8,52.84,52.79,52.84,17700.0,30.8487,30.8721,30.8428,30.8721,17700.0
2006-10-10 14:10:00,52.84,52.89,52.83,52.87,40300.0,30.8721,30.9013,30.8662,30.8896,40300.0
2006-10-10 14:15:00,52.88,52.95,52.84,52.95,51300.0,30.8954,30.9363,30.8721,30.9363,51300.0
2006-10-10 14:20:00,52.95,52.98,52.81,52.85,53300.0,30.9363,30.9539,30.8545,30.8779,53300.0
2006-10-10 14:25:00,52.86,52.94,52.85,52.87,39000.0,30.8837,30.9305,30.8779,30.8896,39000.0
2006-10-10 14:30:00,52.88,52.96,52.85,52.85,36500.0,30.8954,30.9422,30.8779,30.8779,36500.0
2006-10-10 14:35:00,52.86,52.88,52.81,52.86,23100.0,30.8837,30.8954,30.8545,30.8837,23100.0
2006-10-10 14:40:00,52.85,52.96,52.81,52.94,39400.0,30.8779,30.9422,30.8545,30.9305,39400.0
2006-10-10 14:45:00,52.96,53.02,52.95,53.0,81200.0,30.9422,30.9772,30.9363,30.9655,81200.0
2006-10-10 14:50:00,52.99,53.0,52.92,52.96,26400.0,30.9597,30.9655,30.9188,30.9422,26400.0
2006-10-10 14:55:00,52.97,53.03,52.95,53.0,66300.0,30.948,30.9831,30.9363,30.9655,66300.0
2006-10-10 15:00:00,53.01,53.08,52.95,53.02,95100.0,30.9714,31.0123,30.9363,30.9772,95100.0
2006-10-10 15:05:00,53.02,53.03,52.97,53.01,72400.0,30.9772,30.9831,30.948,30.9714,72400.0
2006-10-10 15:10:00,53.02,53.03,52.95,53.0,50300.0,30.9772,30.9831,30.9363,30.9655,50300.0
2006-10-10 15:15:00,53.0,53.09,52.99,53.05,43600.0,30.9655,31.0181,30.9597,30.9948,43600.0
2006-10-10 15:20:00,53.05,53.05,52.99,53.01,37000.0,30.9948,30.9948,30.9597,30.9714,37000.0
2006-10-10 15:25:00,53.0,53.05,52.99,53.01,34700.0,30.9655,30.9948,30.9597,30.9714,34700.0
2006-10-10 15:30:00,53.01,53.02,52.91,52.96,52600.0,30.9714,30.9772,30.913,30.9422,52600.0
2006-10-10 15:35:00,52.96,53.02,52.94,53.01,44800.0,30.9422,30.9772,30.9305,30.9714,44800.0
2006-10-10 15:40:00,53.01,53.05,53.0,53.02,58000.0,30.9714,30.9948,30.9655,30.9772,58000.0
2006-10-10 15:45:00,53.03,53.09,53.02,53.06,49000.0,30.9831,31.0181,30.9772,31.0006,49000.0
2006-10-10 15:50:00,53.06,53.16,53.05,53.16,62000.0,31.0006,31.059,30.9948,31.059,62000.0
2006-10-10 15:55:00,53.16,53.18,53.1,53.13,74300.0,31.059,31.0707,31.024,31.0415,74300.0
2006-10-11 09:30:00,52.8,52.8,52.21,52.32,113500.0,30.8487,30.8487,30.504,30.5682,113500.0
2006-10-11 09:35:00,52.32,52.51,52.16,52.3,83000.0,30.5682,30.6793,30.4748,30.5566,83000.0
2006-10-11 09:40:00,52.3,52.55,52.24,52.53,95600.0,30.5566,30.7026,30.5215,30.6909,95600.0
2006-10-11 09:45:00,52.54,53.0,52.54,52.92,145900.0,30.6968,30.9655,30.6968,30.9188,145900.0
2006-10-11 09:50:00,52.91,53.1,52.83,53.1,128700.0,30.913,31.024,30.8662,31.024,128700.0
2006-10-11 09:55:00,53.1,53.3,53.1,53.27,144700.0,31.024,31.1408,31.024,31.1233,144700.0
2006-10-11 10:00:00,53.24,53.3,52.9,52.9,94000.0,31.1058,31.1408,30.9071,30.9071,94000.0
2006-10-11 10:05:00,52.93,52.93,52.46,52.57,94600.0,30.9246,30.9246,30.65,30.7143,94600.0
2006-10-11 10:10:00,52.6,52.72,52.45,52.52,89400.0,30.7318,30.8019,30.6442,30.6851,89400.0
2006-10-11 10:15:00,52.54,52.6,52.42,52.57,40500.0,30.6968,30.7318,30.6267,30.7143,40500.0
2006-10-11 10:20:00,52.57,52.75,52.57,52.65,76500.0,30.7143,30.8195,30.7143,30.7611,76500.0
2006-10-11 10:25:00,52.62,52.66,52.4,52.53,34700.0,30.7435,30.7669,30.615,30.6909,34700.0
2006-10-11 10:30:00,52.54,52.74,52.47,52.65,36400.0,30.6968,30.8136,30.6559,30.7611,36400.0
2006-10-11 10:35:00,52.65,52.67,52.41,52.48,58100.0,30.7611,30.7727,30.6208,30.6617,58100.0
2006-10-11 10:40:00,52.48,52.72,52.47,52.69,32900.0,30.6617,30.8019,30.6559,30.7844,32900.0
2006-10-11 10:45:00,52.69,52.75,52.62,52.75,66700.0,30.7844,30.8195,30.7435,30.8195,66700.0
2006-10-11 10:50:00,52.75,52.78,52.58,52.63,41400.0,30.8195,30.837,30.7202,30.7494,41400.0
2006-10-11 10:55:00,52.65,52.74,52.61,52.64,26200.0,30.7611,30.8136,30.7377,30.7552,26200.0
2006-10-11 11:00:00,52.65,52.67,52.45,52.45,39000.0,30.7611,30.7727,30.6442,30.6442,39000.0
2006-10-11 11:05:00,52.45,52.58,52.4,52.42,63600.0,30.6442,30.7202,30.615,30.6267,63600.0
2006-10-11 11:10:00,52.42,52.52,52.33,52.47,30000.0,30.6267,30.6851,30.5741,30.6559,30000.0
2006-10-11 11:15:00,52.45,52.62,52.43,52.56,34900.0,30.6442,30.7435,30.6325,30.7085,34900.0
2006-10-11 11:20:00,52.59,52.59,52.5,52.55,55200.0,30.726,30.726,30.6734,30.7026,55200.0
2006-10-11 11:25:00,52.55,52.56,52.5,52.54,43300.0,30.7026,30.7085,30.6734,30.6968,43300.0
2006-10-11 11:30:00,52.54,52.59,52.51,52.52,47300.0,30.6968,30.726,30.6793,30.6851,47300.0
2006-10-11 11:35:00,52.51,52.66,52.5,52.65,38800.0,30.6793,30.7669,30.6734,30.7611,38800.0
2006-10-11 11:40:00,52.65,52.69,52.57,52.68,40600.0,30.7611,30.7844,30.7143,30.7786,40600.0
2006-10-11 11:45:00,52.7,52.75,52.68,52.7,36100.0,30.7903,30.8195,30.7786,30.7903,36100.0
2006-10-11 11:50:00,52.71,52.86,52.71,52.82,36200.0,30.7961,30.8837,30.7961,30.8604,36200.0
2006-10-11 11:55:00,52.82,52.85,52.76,52.83,22800.0,30.8604,30.8779,30.8253,30.8662,22800.0
2006-10-11 12:00:00,52.85,52.95,52.8,52.94,27600.0,30.8779,30.9363,30.8487,30.9305,27600.0
2006-10-11 12:05:00,52.95,53.01,52.82,52.88,87500.0,30.9363,30.9714,30.8604,30.8954,87500.0
2006-10-11 12:10:00,52.88,52.98,52.84,52.97,28800.0,30.8954,30.9539,30.8721,30.948,28800.0
2006-10-11 12:15:00,52.97,53.02,52.84,52.86,28800.0,30.948,30.9772,30.8721,30.8837,28800.0
2006-10-11 12:20:00,52.88,53.0,52.87,52.95,24600.0,30.8954,30.9655,30.8896,30.9363,24600.0
2006-10-11 12:25:00,52.95,53.05,52.94,52.97,45800.0,30.9363,30.9948,30.9305,30.948,45800.0
2006-10-11 12:30:00,52.97,53.05,52.94,52.98,37400.0,30.948,30.9948,30.9305,30.9539,37400.0
2006-10-11 12:35:00,52.99,53.03,52.97,53.01,24200.0,30.9597,30.9831,30.948,30.9714,24200.0
2006-10-11 12:40:00,53.02,53.05,52.93,52.94,24000.0,30.9772,30.9948,30.9246,30.9305,24000.0
2006-10-11 12:45:00,52.93,53.04,52.93,53.02,22700.0,30.9246,30.9889,30.9246,30.9772,22700.0
2006-10-11 12:50:00,53.01,53.01,52.86,52.86,22600.0,30.9714,30.9714,30.8837,30.8837,22600.0
2006-10-11 12:55:00,52.87,52.9,52.75,52.77,22200.0,30.8896,30.9071,30.8195,30.8312,22200.0
2006-10-11 13:00:00,52.76,52.98,52.76,52.98,23600.0,30.8253,30.9539,30.8253,30.9539,23600.0
2006-10-11 13:05:00,52.97,53.27,52.97,53.26,61100.0,30.948,31.1233,30.948,31.1174,61100.0
2006-10-11 13:10:00,53.23,53.28,53.05,53.05,78900.0,31.0999,31.1291,30.9948,30.9948,78900.0
2006-10-11 13:15:00,53.07,53.24,53.06,53.24,47400.0,31.0064,31.1058,31.0006,31.1058,47400.0
2006-10-11 13:20:00,53.23,53.45,53.2,53.38,60400.0,31.0999,31.2285,31.0824,31.1876,60400.0
2006-10-11 13:25:00,53.39,53.44,53.34,53.44,40400.0,31.1934,31.2226,31.1642,31.2226,40400.0
2006-10-11 13:30:00,53.44,53.44,53.26,53.28,53000.0,31.2226,31.2226,31.1174,31.1291,53000.0
2006-10-11 13:35:00,53.29,53.29,53.13,53.14,28700.0,31.135,31.135,31.0415,31.0473,28700.0
2006-10-11 13:40:00,53.16,53.23,53.13,53.23,20500.0,31.059,31.0999,31.0415,31.0999,20500.0
2006-10-11 13:45:00,53.24,53.26,53.11,53.11,22900.0,31.1058,31.1174,31.0298,31.0298,22900.0
2006-10-11 13:50:00,53.11,53.13,53.0,53.0,29800.0,31.0298,31.0415,30.9655,30.9655,29800.0
2006-10-11 13:55:00,53.0,53.0,52.93,52.95,46500.0,30.9655,30.9655,30.9246,30.9363,46500.0
2006-10-11 14:00:00,52.95,53.09,52.9,53.06,78100.0,30.9363,31.0181,30.9071,31.0006,78100.0
2006-10-11 14:05:00,53.07,53.18,53.03,53.18,33600.0,31.0064,31.0707,30.9831,31.0707,33600.0
2006-10-11 14:10:00,53.17,53.32,53.14,53.28,81700.0,31.0649,31.1525,31.0473,31.1291,81700.0
2006-10-11 14:15:00,53.28,53.34,53.1,53.14,77500.0,31.1291,31.1642,31.024,31.0473,77500.0
2006-10-11 14:20:00,53.13,53.22,52.86,52.87,56400.0,31.0415,31.0941,30.8837,30.8896,56400.0
2006-10-11 14:25:00,52.87,52.87,52.61,52.71,84800.0,30.8896,30.8896,30.7377,30.7961,84800.0
2006-10-11 14:30:00,52.7,52.78,52.6,52.68,39100.0,30.7903,30.837,30.7318,30.7786,39100.0
2006-10-11 14:35:00,52.67,52.67,52.49,52.59,39500.0,30.7727,30.7727,30.6676,30.726,39500.0
2006-10-11 14:40:00,52.6,52.6,52.43,52.53,32800.0,30.7318,30.7318,30.6325,30.6909,32800.0
2006-10-11 14:45:00,52.53,52.72,52.53,52.7,34100.0,30.6909,30.8019,30.6909,30.7903,34100.0
2006-10-11 14:50:00,52.7,52.74,52.36,52.5,72300.0,30.7903,30.8136,30.5916,30.6734,72300.0
2006-10-11 14:55:00,52.54,52.7,52.48,52.59,47900.0,30.6968,30.7903,30.6617,30.726,47900.0
2006-10-11 15:00:00,52.61,52.73,52.55,52.55,46300.0,30.7377,30.8078,30.7026,30.7026,46300.0
2006-10-11 15:05:00,52.57,52.63,52.39,52.45,46800.0,30.7143,30.7494,30.6091,30.6442,46800.0
2006-10-11 15:10:00,52.45,52.54,52.37,52.51,68700.0,30.6442,30.6968,30.5975,30.6793,68700.0
2006-10-11 15:15:00,52.51,52.7,52.5,52.7,38300.0,30.6793,30.7903,30.6734,30.7903,38300.0
2006-10-11 15:20:00,52.7,52.78,52.5,52.52,38100.0,30.7903,30.837,30.6734,30.6851,38100.0
2006-10-11 15:25:00,52.51,52.61,52.39,52.52,54800.0,30.6793,30.7377,30.6091,30.6851,54800.0
2006-10-11 15:30:00,52.55,52.68,52.54,52.68,39000.0,30.7026,30.7786,30.6968,30.7786,39000.0
2006-10-11 15:35:00,52.67,52.73,52.51,52.52,19500.0,30.7727,30.8078,30.6793,30.6851,19500.0
2006-10-11 15:40:00,52.54,52.67,52.5,52.58,34300.0,30.6968,30.7727,30.6734,30.7202,34300.0
2006-10-11 15:45:00,52.6,52.61,52.51,52.51,33000.0,30.7318,30.7377,30.6793,30.6793,33000.0
2006-10-11 15:50:00,52.5,52.5,52.38,52.41,87500.0,30.6734,30.6734,30.6033,30.6208,87500.0
2006-10-11 15:55:00,52.42,52.55,52.41,52.53,223100.0,30.6267,30.7026,30.6208,30.6909,223100.0
2006-10-12 09:30:00,52.58,53.0,52.57,52.86,65700.0,30.7202,30.9655,30.7143,30.8837,65700.0
2006-10-12 09:35:00,52.86,53.17,52.85,53.02,72500.0,30.8837,31.0649,30.8779,30.9772,72500.0
2006-10-12 09:40:00,53.01,53.02,52.62,52.72,85500.0,30.9714,30.9772,30.7435,30.8019,85500.0
2006-10-12 09:45:00,52.71,52.87,52.64,52.84,71500.0,30.7961,30.8896,30.7552,30.8721,71500.0
2006-10-12 09:50:00,52.84,52.84,52.6,52.63,60700.0,30.8721,30.8721,30.7318,30.7494,60700.0
2006-10-12 09:55:00,52.64,52.89,52.62,52.72,53100.0,30.7552,30.9013,30.7435,30.8019,53100.0
2006-10-12 10:00:00,52.72,52.8,52.61,52.66,60100.0,30.8019,30.8487,30.7377,30.7669,60100.0
2006-10-12 10:05:00,52.66,52.79,52.59,52.63,82500.0,30.7669,30.8428,30.726,30.7494,82500.0
2006-10-12 10:10:00,52.62,52.98,52.6,52.9,105100.0,30.7435,30.9539,30.7318,30.9071,105100.0
2006-10-12 10:15:00,52.91,53.05,52.8,52.8,54400.0,30.913,30.9948,30.8487,30.8487,54400.0
2006-10-12 10:20:00,52.75,52.92,52.75,52.9,26800.0,30.8195,30.9188,30.8195,30.9071,26800.0
2006-10-12 10:25:00,52.9,52.93,52.79,52.9,56200.0,30.9071,30.9246,30.8428,30.9071,56200.0
2006-10-12 10:30:00,52.91,52.92,52.81,52.84,66500.0,30.913,30.9188,30.8545,30.8721,66500.0
2006-10-12 10:35:00,52.86,53.04,52.82,52.84,71200.0,30.8837,30.9889,30.8604,30.8721,71200.0
2006-10-12 10:40:00,52.85,52.89,52.81,52.88,48700.0,30.8779,30.9013,30.8545,30.8954,48700.0
2006-10-12 10:45:00,52.88,52.96,52.87,52.92,68400.0,30.8954,30.9422,30.8896,30.9188,68400.0
2006-10-12 10:50:00,52.96,53.25,52.96,53.18,37400.0,30.9422,31.1116,30.9422,31.0707,37400.0
2006-10-12 10:55:00,53.18,53.21,53.01,53.07,28200.0,31.0707,31.0882,30.9714,31.0064,28200.0
2006-10-12 11:00:00,53.07,53.14,53.02,53.14,27100.0,31.0064,31.0473,30.9772,31.0473,27100.0
2006-10-12 11:05:00,53.15,53.25,53.12,53.17,27100.0,31.0532,31.1116,31.0357,31.0649,27100.0
2006-10-12 11:10:00,53.17,53.26,53.14,53.21,40900.0,31.0649,31.1174,31.0473,31.0882,40900.0
2006-10-12 11:15:00,53.19,53.19,53.11,53.17,48300.0,31.0765,31.0765,31.0298,31.0649,48300.0
2006-10-12 11:20:00,53.17,53.34,53.17,53.33,65300.0,31.0649,31.1642,31.0649,31.1583,65300.0
2006-10-12 11:25:00,53.36,53.36,53.12,53.15,44900.0,31.1759,31.1759,31.0357,31.0532,44900.0
2006-10-12 11:30:00,53.13,53.2,53.12,53.14,50800.0,31.0415,31.0824,31.0357,31.0473,50800.0
2006-10-12 11:35:00,53.15,53.2,53.1,53.16,74500.0,31.0532,31.0824,31.024,31.059,74500.0
2006-10-12 11:40:00,53.19,53.39,53.19,53.38,55000.0,31.0765,31.1934,31.0765,31.1876,55000.0
2006-10-12 11:45:00,53.37,53.38,53.24,53.35,36600.0,31.1817,31.1876,31.1058,31.17,36600.0
2006-10-12 11:50:00,53.35,53.42,53.32,53.42,36000.0,31.17,31.2109,31.1525,31.2109,36000.0
2006-10-12 11:55:00,53.42,53.42,53.37,53.38,33500.0,31.2109,31.2109,31.1817,31.1876,33500.0
2006-10-12 12:00:00,53.38,53.4,53.34,53.35,27400.0,31.1876,31.1992,31.1642,31.17,27400.0
2006-10-12 12:05:00,53.35,53.35,53.27,53.33,21500.0,31.17,31.17,31.1233,31.1583,21500.0
2006-10-12 12:10:00,53.32,53.33,53.18,53.2,21000.0,31.1525,31.1583,31.0707,31.0824,21000.0
2006-10-12 12:15:00,53.2,53.2,53.1,53.12,30800.0,31.0824,31.0824,31.024,31.0357,30800.0
2006-10-12 12:20:00,53.09,53.24,53.02,53.24,23900.0,31.0181,31.1058,30.9772,31.1058,23900.0
2006-10-12 12:25:00,53.22,53.28,53.21,53.24,18200.0,31.0941,31.1291,31.0882,31.1058,18200.0
2006-10-12 12:30:00,53.24,53.28,53.24,53.27,15200.0,31.1058,31.1291,31.1058,31.1233,15200.0
2006-10-12 12:35:00,53.27,53.31,53.2,53.3,21900.0,31.1233,31.1467,31.0824,31.1408,21900.0
2006-10-12 12:40:00,53.29,53.4,53.29,53.37,22200.0,31.135,31.1992,31.135,31.1817,22200.0
2006-10-12 12:45:00,53.39,53.43,53.37,53.41,17200.0,31.1934,31.2168,31.1817,31.2051,17200.0
2006-10-12 12:50:00,53.41,53.48,53.41,53.48,18800.0,31.2051,31.246,31.2051,31.246,18800.0
2006-10-12 12:55:00,53.47,53.51,53.46,53.5,22400.0,31.2401,31.2635,31.2343,31.2577,22400.0
2006-10-12 13:00:00,53.48,53.5,53.37,53.41,11000.0,31.246,31.2577,31.1817,31.2051,11000.0
2006-10-12 13:05:00,53.4,53.44,53.37,53.39,15400.0,31.1992,31.2226,31.1817,31.1934,15400.0
2006-10-12 13:10:00,53.4,53.41,53.36,53.36,29300.0,31.1992,31.2051,31.1759,31.1759,29300.0
2006-10-12 13:15:00,53.37,53.37,53.25,53.25,20900.0,31.1817,31.1817,31.1116,31.1116,20900.0
2006-10-12 13:20:00,53.26,53.33,53.24,53.3,18600.0,31.1174,31.1583,31.1058,31.1408,18600.0
2006-10-12 13:25:00,53.3,53.35,53.27,53.35,14500.0,31.1408,31.17,31.1233,31.17,14500.0
2006-10-12 13:30:00,53.35,53.38,53.25,53.28,16000.0,31.17,31.1876,31.1116,31.1291,16000.0
2006-10-12 13:35:00,53.27,53.32,53.21,53.21,23300.0,31.1233,31.1525,31.0882,31.0882,23300.0
2006-10-12 13:40:00,53.21,53.36,53.19,53.33,21000.0,31.0882,31.1759,31.0765,31.1583,21000.0
2006-10-12 13:45:00,53.34,53.37,53.25,53.29,17100.0,31.1642,31.1817,31.1116,31.135,17100.0
2006-10-12 13:50:00,53.29,53.38,53.28,53.37,19800.0,31.135,31.1876,31.1291,31.1817,19800.0
2006-10-12 13:55:00,53.37,53.4,53.31,53.34,25200.0,31.1817,31.1992,31.1467,31.1642,25200.0
2006-10-12 14:00:00,53.37,53.41,53.31,53.41,40300.0,31.1817,31.2051,31.1467,31.2051,40300.0
2006-10-12 14:05:00,53.4,53.51,53.39,53.51,56000.0,31.1992,31.2635,31.1934,31.2635,56000.0
2006-10-12 14:10:00,53.51,53.57,53.41,53.53,43900.0,31.2635,31.2986,31.2051,31.2752,43900.0
2006-10-12 14:15:00,53.53,53.56,53.46,53.47,35500.0,31.2752,31.2927,31.2343,31.2401,35500.0
2006-10-12 14:20:00,53.46,53.6,53.46,53.6,52900.0,31.2343,31.3161,31.2343,31.3161,52900.0
2006-10-12 14:25:00,53.59,53.63,53.49,53.6,48600.0,31.3103,31.3336,31.2518,31.3161,48600.0
2006-10-12 14:30:00,53.6,53.69,53.54,53.69,48000.0,31.3161,31.3687,31.281,31.3687,48000.0
2006-10-12 14:35:00,53.69,53.86,53.69,53.78,86300.0,31.3687,31.468,31.3687,31.4213,86300.0
2006-10-12 14:40:00,53.78,53.83,53.67,53.71,34800.0,31.4213,31.4505,31.357,31.3804,34800.0
2006-10-12 14:45:00,53.71,53.78,53.68,53.72,36800.0,31.3804,31.4213,31.3628,31.3862,36800.0
2006-10-12 14:50:00,53.73,53.85,53.71,53.71,32700.0,31.392,31.4622,31.3804,31.3804,32700.0
2006-10-12 14:55:00,53.72,53.8,53.69,53.79,23000.0,31.3862,31.4329,31.3687,31.4271,23000.0
2006-10-12 15:00:00,53.79,53.79,53.7,53.74,29500.0,31.4271,31.4271,31.3745,31.3979,29500.0
2006-10-12 15:05:00,53.75,53.77,53.68,53.7,37900.0,31.4037,31.4154,31.3628,31.3745,37900.0
2006-10-12 15:10:00,53.7,53.7,53.66,53.68,52600.0,31.3745,31.3745,31.3511,31.3628,52600.0
2006-10-12 15:15:00,53.68,53.79,53.68,53.77,36500.0,31.3628,31.4271,31.3628,31.4154,36500.0
2006-10-12 15:20:00,53.77,53.83,53.73,53.77,65600.0,31.4154,31.4505,31.392,31.4154,65600.0
2006-10-12 15:25:00,53.76,53.88,53.73,53.87,56800.0,31.4096,31.4797,31.392,31.4738,56800.0
2006-10-12 15:30:00,53.87,53.92,53.87,53.89,126800.0,31.4738,31.5031,31.4738,31.4855,126800.0
2006-10-12 15:35:00,53.89,53.93,53.83,53.92,62800.0,31.4855,31.5089,31.4505,31.5031,62800.0
2006-10-12 15:40:00,53.92,53.95,53.91,53.94,78000.0,31.5031,31.5206,31.4972,31.5147,78000.0
2006-10-12 15:45:00,53.94,53.97,53.9,53.94,89000.0,31.5147,31.5323,31.4914,31.5147,89000.0
2006-10-12 15:50:00,53.94,54.05,53.92,54.04,81400.0,31.5147,31.579,31.5031,31.5732,81400.0
2006-10-12 15:55:00,54.03,54.11,54.01,54.06,158800.0,31.5673,31.6141,31.5556,31.5849,158800.0
2006-10-13 09:30:00,53.46,53.89,53.41,53.74,72600.0,31.2343,31.4855,31.2051,31.3979,72600.0
2006-10-13 09:35:00,53.71,53.91,53.53,53.91,52600.0,31.3804,31.4972,31.2752,31.4972,52600.0
2006-10-13 09:40:00,53.93,54.12,53.88,54.1,43800.0,31.5089,31.6199,31.4797,31.6082,43800.0
2006-10-13 09:45:00,54.1,54.45,53.99,54.44,107600.0,31.6082,31.8127,31.544,31.8069,107600.0
2006-10-13 09:50:00,54.45,54.5,54.25,54.34,62900.0,31.8127,31.8419,31.6959,31.7484,62900.0
2006-10-13 09:55:00,54.34,54.52,54.34,54.43,37900.0,31.7484,31.8536,31.7484,31.801,37900.0
2006-10-13 10:00:00,54.43,54.66,54.23,54.23,33500.0,31.801,31.9354,31.6842,31.6842,33500.0
2006-10-13 10:05:00,54.19,54.34,54.11,54.29,41300.0,31.6608,31.7484,31.6141,31.7192,41300.0
2006-10-13 10:10:00,54.31,54.56,54.29,54.52,39500.0,31.7309,31.877,31.7192,31.8536,39500.0
2006-10-13 10:15:00,54.53,54.63,54.49,54.6,50500.0,31.8595,31.9179,31.8361,31.9003,50500.0
2006-10-13 10:20:00,54.58,54.73,54.56,54.72,98000.0,31.8887,31.9763,31.877,31.9705,98000.0
2006-10-13 10:25:00,54.73,54.73,54.61,54.69,90800.0,31.9763,31.9763,31.9062,31.9529,90800.0
2006-10-13 10:30:00,54.67,54.82,54.67,54.77,49500.0,31.9412,32.0289,31.9412,31.9997,49500.0
2006-10-13 10:35:00,54.76,54.88,54.76,54.87,61600.0,31.9938,32.0639,31.9938,32.0581,61600.0
2006-10-13 10:40:00,54.87,55.12,54.86,55.11,140400.0,32.0581,32.2042,32.0523,32.1983,140400.0
2006-10-13 10:45:00,55.11,55.24,55.08,55.2,99800.0,32.1983,32.2743,32.1808,32.2509,99800.0
2006-10-13 10:50:00,55.2,55.45,55.2,55.45,87000.0,32.2509,32.397,32.2509,32.397,87000.0
2006-10-13 10:55:00,55.44,55.53,55.42,55.53,151900.0,32.3911,32.4437,32.3794,32.4437,151900.0
2006-10-13 11:00:00,55.53,55.67,55.5,55.63,131700.0,32.4437,32.5255,32.4262,32.5021,131700.0
2006-10-13 11:05:00,55.63,56.1,55.62,56.1,192500.0,32.5021,32.7767,32.4963,32.7767,192500.0
2006-10-13 11:10:00,56.1,56.23,56.01,56.03,224300.0,32.7767,32.8527,32.7242,32.7358,224300.0
2006-10-13 11:15:00,56.03,56.03,55.65,55.65,123700.0,32.7358,32.7358,32.5138,32.5138,123700.0
2006-10-13 11:20:00,55.64,55.7,55.48,55.56,106500.0,32.508,32.543,32.4145,32.4612,106500.0
2006-10-13 11:25:00,55.59,55.63,55.28,55.28,101700.0,32.4788,32.5021,32.2976,32.2976,101700.0
2006-10-13 11:30:00,55.31,55.56,55.25,55.52,72400.0,32.3152,32.4612,32.2801,32.4379,72400.0
2006-10-13 11:35:00,55.52,55.6,55.36,55.39,40800.0,32.4379,32.4846,32.3444,32.3619,40800.0
2006-10-13 11:40:00,55.39,55.58,55.38,55.47,56800.0,32.3619,32.4729,32.3561,32.4087,56800.0
2006-10-13 11:45:00,55.49,55.57,55.44,55.48,41300.0,32.4203,32.4671,32.3911,32.4145,41300.0
2006-10-13 11:50:00,55.5,55.65,55.5,55.64,51100.0,32.4262,32.5138,32.4262,32.508,51100.0
2006-10-13 11:55:00,55.64,55.65,55.5,55.5,50700.0,32.508,32.5138,32.4262,32.4262,50700.0
2006-10-13 12:00:00,55.5,55.54,55.44,55.51,28500.0,32.4262,32.4496,32.3911,32.432,28500.0
2006-10-13 12:05:00,55.5,55.6,55.48,55.6,36900.0,32.4262,32.4846,32.4145,32.4846,36900.0
2006-10-13 12:10:00,55.59,55.68,55.58,55.58,80400.0,32.4788,32.5313,32.4729,32.4729,80400.0
2006-10-13 12:15:00,55.58,55.58,55.38,55.4,59000.0,32.4729,32.4729,32.3561,32.3678,59000.0
2006-10-13 12:20:00,55.38,55.43,55.29,55.31,64900.0,32.3561,32.3853,32.3035,32.3152,64900.0
2006-10-13 12:25:00,55.31,55.33,54.95,55.08,179600.0,32.3152,32.3269,32.1048,32.1808,179600.0
2006-10-13 12:30:00,55.19,55.3,55.13,55.2,81500.0,32.2451,32.3093,32.21,32.2509,81500.0
2006-10-13 12:35:00,55.24,55.31,55.2,55.26,35000.0,32.2743,32.3152,32.2509,32.286,35000.0
2006-10-13 12:40:00,55.25,55.26,55.12,55.19,21100.0,32.2801,32.286,32.2042,32.2451,21100.0
2006-10-13 12:45:00,55.19,55.26,55.16,55.24,20600.0,32.2451,32.286,32.2275,32.2743,20600.0
2006-10-13 12:50:00,55.25,55.36,55.21,55.35,48100.0,32.2801,32.3444,32.2567,32.3385,48100.0
2006-10-13 12:55:00,55.34,55.36,55.27,55.31,18300.0,32.3327,32.3444,32.2918,32.3152,18300.0
2006-10-13 13:00:00,55.34,55.39,55.26,55.27,22500.0,32.3327,32.3619,32.286,32.2918,22500.0
2006-10-13 13:05:00,55.28,55.4,55.16,55.24,32700.0,32.2976,32.3678,32.2275,32.2743,32700.0
2006-10-13 13:10:00,55.25,55.29,55.2,55.21,25400.0,32.2801,32.3035,32.2509,32.2567,25400.0
2006-10-13 13:15:00,55.2,55.29,55.18,55.28,33200.0,32.2509,32.3035,32.2392,32.2976,33200.0
2006-10-13 13:20:00,55.29,55.29,55.2,55.24,33100.0,32.3035,32.3035,32.2509,32.2743,33100.0
2006-10-13 13:25:00,55.24,55.36,55.23,55.32,44800.0,32.2743,32.3444,32.2684,32.321,44800.0
2006-10-13 13:30:00,55.31,55.35,55.26,55.34,36900.0,32.3152,32.3385,32.286,32.3327,36900.0
2006-10-13 13:35:00,55.34,55.44,55.32,55.4,50600.0,32.3327,32.3911,32.321,32.3678,50600.0
2006-10-13 13:40:00,55.4,55.44,55.25,55.29,61700.0,32.3678,32.3911,32.2801,32.3035,61700.0
2006-10-13 13:45:00,55.29,55.74,55.29,55.6,167800.0,32.3035,32.5664,32.3035,32.4846,167800.0
2006-10-13 13:50:00,55.59,55.61,55.45,55.57,91100.0,32.4788,32.4904,32.397,32.4671,91100.0
2006-10-13 13:55:00,55.55,55.62,55.47,55.52,38500.0,32.4554,32.4963,32.4087,32.4379,38500.0
2006-10-13 14:00:00,55.53,55.54,55.44,55.5,42200.0,32.4437,32.4496,32.3911,32.4262,42200.0
2006-10-13 14:05:00,55.5,55.53,55.31,55.34,39500.0,32.4262,32.4437,32.3152,32.3327,39500.0
2006-10-13 14:10:00,55.34,55.35,55.2,55.22,35500.0,32.3327,32.3385,32.2509,32.2626,35500.0
2006-10-13 14:15:00,55.23,55.3,55.2,55.22,23900.0,32.2684,32.3093,32.2509,32.2626,23900.0
2006-10-13 14:20:00,55.22,55.29,55.22,55.28,23900.0,32.2626,32.3035,32.2626,32.2976,23900.0
2006-10-13 14:25:00,55.29,55.31,55.23,55.25,34800.0,32.3035,32.3152,32.2684,32.2801,34800.0
2006-10-13 14:30:00,55.25,55.28,55.2,55.21,30500.0,32.2801,32.2976,32.2509,32.2567,30500.0
2006-10-13 14:35:00,55.21,55.23,55.13,55.16,49100.0,32.2567,32.2684,32.21,32.2275,49100.0
2006-10-13 14:40:00,55.14,55.17,55.04,55.04,37600.0,32.2158,32.2334,32.1574,32.1574,37600.0
2006-10-13 14:45:00,55.05,55.13,55.0,55.13,44000.0,32.1633,32.21,32.1341,32.21,44000.0
2006-10-13 14:50:00,55.11,55.11,55.0,55.0,33100.0,32.1983,32.1983,32.1341,32.1341,33100.0
2006-10-13 14:55:00,55.0,55.06,54.94,54.98,88300.0,32.1341,32.1691,32.099,32.1224,88300.0
2006-10-13 15:00:00,54.98,55.01,54.92,54.93,53000.0,32.1224,32.1399,32.0873,32.0932,53000.0
2006-10-13 15:05:00,54.92,54.95,54.87,54.93,77500.0,32.0873,32.1048,32.0581,32.0932,77500.0
2006-10-13 15:10:00,54.94,55.0,54.82,54.84,107900.0,32.099,32.1341,32.0289,32.0406,107900.0
2006-10-13 15:15:00,54.84,54.93,54.52,54.61,93400.0,32.0406,32.0932,31.8536,31.9062,93400.0
2006-10-13 15:20:00,54.61,54.8,54.52,54.77,154600.0,31.9062,32.0172,31.8536,31.9997,154600.0
2006-10-13 15:25:00,54.77,54.92,54.75,54.83,81800.0,31.9997,32.0873,31.988,32.0347,81800.0
2006-10-13 15:30:00,54.83,54.9,54.71,54.75,50700.0,32.0347,32.0756,31.9646,31.988,50700.0
2006-10-13 15:35:00,54.75,54.85,54.75,54.8,47000.0,31.988,32.0464,31.988,32.0172,47000.0
2006-10-13 15:40:00,54.79,54.79,54.66,54.7,46600.0,32.0114,32.0114,31.9354,31.9588,46600.0
2006-10-13 15:45:00,54.7,54.8,54.7,54.74,39700.0,31.9588,32.0172,31.9588,31.9821,39700.0
2006-10-13 15:50:00,54.75,54.76,54.65,54.74,64900.0,31.988,31.9938,31.9296,31.9821,64900.0
2006-10-13 15:55:00,54.74,54.85,54.72,54.74,100800.0,31.9821,32.0464,31.9705,31.9821,100800.0
2006-10-16 09:30:00,55.2,55.62,55.14,55.2,97900.0,32.2509,32.4963,32.2158,32.2509,97900.0
2006-10-16 09:35:00,55.19,55.95,55.15,55.94,110900.0,32.2451,32.6891,32.2217,32.6833,110900.0
2006-10-16 09:40:00,55.95,56.28,55.75,55.84,84500.0,32.6891,32.8819,32.5722,32.6248,84500.0
2006-10-16 09:45:00,55.8,56.21,55.78,56.18,99200.0,32.6015,32.841,32.5898,32.8235,99200.0
2006-10-16 09:50:00,56.15,56.24,56.08,56.11,118300.0,32.8059,32.8585,32.765,32.7826,118300.0
2006-10-16 09:55:00,56.11,56.28,56.04,56.2,82600.0,32.7826,32.8819,32.7417,32.8352,82600.0
2006-10-16 10:00:00,56.21,56.45,56.2,56.38,124900.0,32.841,32.9812,32.8352,32.9403,124900.0
2006-10-16 10:05:00,56.38,56.45,56.24,56.24,96200.0,32.9403,32.9812,32.8585,32.8585,96200.0
2006-10-16 10:10:00,56.24,56.47,56.15,56.46,87600.0,32.8585,32.9929,32.8059,32.9871,87600.0
2006-10-16 10:15:00,56.45,56.57,56.38,56.42,85100.0,32.9812,33.0513,32.9403,32.9637,85100.0
2006-10-16 10:20:00,56.45,56.5,56.26,56.36,65300.0,32.9812,33.0104,32.8702,32.9286,65300.0
2006-10-16 10:25:00,56.35,56.37,56.14,56.22,57600.0,32.9228,32.9345,32.8001,32.8468,57600.0
2006-10-16 10:30:00,56.22,56.3,56.13,56.2,73900.0,32.8468,32.8936,32.7943,32.8352,73900.0
2006-10-16 10:35:00,56.2,56.23,55.83,55.85,107100.0,32.8352,32.8527,32.619,32.6307,107100.0
2006-10-16 10:40:00,55.86,55.86,55.43,55.46,73400.0,32.6365,32.6365,32.3853,32.4028,73400.0
2006-10-16 10:45:00,55.47,55.55,55.27,55.27,125600.0,32.4087,32.4554,32.2918,32.2918,125600.0
2006-10-16 10:50:00,55.31,55.43,55.15,55.17,48700.0,32.3152,32.3853,32.2217,32.2334,48700.0
2006-10-16 10:55:00,55.17,55.25,55.04,55.04,71400.0,32.2334,32.2801,32.1574,32.1574,71400.0
2006-10-16 11:00:00,55.09,55.38,55.09,55.38,67300.0,32.1866,32.3561,32.1866,32.3561,67300.0
2006-10-16 11:05:00,55.38,55.45,55.29,55.32,52800.0,32.3561,32.397,32.3035,32.321,52800.0
2006-10-16 11:10:00,55.32,55.5,55.27,55.47,51800.0,32.321,32.4262,32.2918,32.4087,51800.0
2006-10-16 11:15:00,55.47,55.54,55.38,55.51,67600.0,32.4087,32.4496,32.3561,32.432,67600.0
2006-10-16 11:20:00,55.51,55.54,55.45,55.53,40300.0,32.432,32.4496,32.397,32.4437,40300.0
2006-10-16 11:25:00,55.51,55.58,55.5,55.52,29000.0,32.432,32.4729,32.4262,32.4379,29000.0
2006-10-16 11:30:00,55.51,55.51,55.35,55.41,22600.0,32.432,32.432,32.3385,32.3736,22600.0
2006-10-16 11:35:00,55.42,55.46,55.35,55.42,29100.0,32.3794,32.4028,32.3385,32.3794,29100.0
2006-10-16 11:40:00,55.43,55.43,55.27,55.31,40900.0,32.3853,32.3853,32.2918,32.3152,40900.0
2006-10-16 11:45:00,55.31,55.32,55.25,55.28,34300.0,32.3152,32.321,32.2801,32.2976,34300.0
2006-10-16 11:50:00,55.29,55.36,55.25,55.32,50400.0,32.3035,32.3444,32.2801,32.321,50400.0
2006-10-16 11:55:00,55.32,55.38,55.31,55.38,45600.0,32.321,32.3561,32.3152,32.3561,45600.0
2006-10-16 12:00:00,55.38,55.44,55.26,55.26,45700.0,32.3561,32.3911,32.286,32.286,45700.0
2006-10-16 12:05:00,55.26,55.28,55.14,55.25,62900.0,32.286,32.2976,32.2158,32.2801,62900.0
2006-10-16 12:10:00,55.25,55.35,55.24,55.3,70900.0,32.2801,32.3385,32.2743,32.3093,70900.0
2006-10-16 12:15:00,55.3,55.36,55.27,55.35,38400.0,32.3093,32.3444,32.2918,32.3385,38400.0
2006-10-16 12:20:00,55.35,55.36,55.26,55.35,26000.0,32.3385,32.3444,32.286,32.3385,26000.0
2006-10-16 12:25:00,55.34,55.49,55.34,55.47,35800.0,32.3327,32.4203,32.3327,32.4087,35800.0
2006-10-16 12:30:00,55.48,55.6,55.48,55.6,34500.0,32.4145,32.4846,32.4145,32.4846,34500.0
2006-10-16 12:35:00,55.6,55.7,55.6,55.68,30700.0,32.4846,32.543,32.4846,32.5313,30700.0
2006-10-16 12:40:00,55.68,55.71,55.59,55.65,48000.0,32.5313,32.5489,32.4788,32.5138,48000.0
2006-10-16 12:45:00,55.64,55.68,55.61,55.61,19900.0,32.508,32.5313,32.4904,32.4904,19900.0
2006-10-16 12:50:00,55.63,55.63,55.43,55.45,35500.0,32.5021,32.5021,32.3853,32.397,35500.0
2006-10-16 12:55:00,55.44,55.47,55.36,55.47,40600.0,32.3911,32.4087,32.3444,32.4087,40600.0
2006-10-16 13:00:00,55.49,55.71,55.46,55.71,30600.0,32.4203,32.5489,32.4028,32.5489,30600.0
2006-10-16 13:05:00,55.71,55.8,55.71,55.77,49800.0,32.5489,32.6015,32.5489,32.5839,49800.0
2006-10-16 13:10:00,55.76,55.81,55.74,55.8,24900.0,32.5781,32.6073,32.5664,32.6015,24900.0
2006-10-16 13:15:00,55.8,55.94,55.78,55.91,37200.0,32.6015,32.6833,32.5898,32.6657,37200.0
2006-10-16 13:20:00,55.89,55.94,55.8,55.89,47700.0,32.654,32.6833,32.6015,32.654,47700.0
2006-10-16 13:25:00,55.9,55.94,55.86,55.94,29200.0,32.6599,32.6833,32.6365,32.6833,29200.0
2006-10-16 13:30:00,55.94,56.08,55.94,55.98,111000.0,32.6833,32.765,32.6833,32.7066,111000.0
2006-10-16 13:35:00,55.97,56.05,55.95,55.96,34700.0,32.7008,32.7475,32.6891,32.6949,34700.0
2006-10-16 13:40:00,55.96,56.02,55.93,55.97,22200.0,32.6949,32.73,32.6774,32.7008,22200.0
2006-10-16 13:45:00,55.98,55.98,55.9,55.9,28600.0,32.7066,32.7066,32.6599,32.6599,28600.0
2006-10-16 13:50:00,55.93,56.01,55.92,56.01,42900.0,32.6774,32.7242,32.6716,32.7242,42900.0
2006-10-16 13:55:00,56.0,56.01,55.97,55.98,45300.0,32.7183,32.7242,32.7008,32.7066,45300.0
2006-10-16 14:00:00,55.98,56.0,55.93,55.95,35800.0,32.7066,32.7183,32.6774,32.6891,35800.0
2006-10-16 14:05:00,55.95,55.96,55.85,55.85,46200.0,32.6891,32.6949,32.6307,32.6307,46200.0
2006-10-16 14:10:00,55.84,55.93,55.79,55.93,24800.0,32.6248,32.6774,32.5956,32.6774,24800.0
2006-10-16 14:15:00,55.92,55.93,55.8,55.84,24700.0,32.6716,32.6774,32.6015,32.6248,24700.0
2006-10-16 14:20:00,55.84,55.94,55.79,55.79,27900.0,32.6248,32.6833,32.5956,32.5956,27900.0
2006-10-16 14:25:00,55.78,55.88,55.75,55.88,34300.0,32.5898,32.6482,32.5722,32.6482,34300.0
2006-10-16 14:30:00,55.88,55.93,55.76,55.79,41700.0,32.6482,32.6774,32.5781,32.5956,41700.0
2006-10-16 14:35:00,55.8,55.8,55.64,55.7,33300.0,32.6015,32.6015,32.508,32.543,33300.0
2006-10-16 14:40:00,55.71,55.75,55.7,55.73,27500.0,32.5489,32.5722,32.543,32.5606,27500.0
2006-10-16 14:45:00,55.72,55.83,55.69,55.83,28800.0,32.5547,32.619,32.5372,32.619,28800.0
2006-10-16 14:50:00,55.83,55.86,55.73,55.8,29400.0,32.619,32.6365,32.5606,32.6015,29400.0
2006-10-16 14:55:00,55.8,55.8,55.67,55.7,28900.0,32.6015,32.6015,32.5255,32.543,28900.0
2006-10-16 15:00:00,55.68,55.72,55.66,55.69,34400.0,32.5313,32.5547,32.5197,32.5372,34400.0
2006-10-16 15:05:00,55.7,55.77,55.68,55.77,52500.0,32.543,32.5839,32.5313,32.5839,52500.0
2006-10-16 15:10:00,55.78,55.81,55.71,55.77,41700.0,32.5898,32.6073,32.5489,32.5839,41700.0
2006-10-16 15:15:00,55.79,55.87,55.77,55.84,49000.0,32.5956,32.6424,32.5839,32.6248,49000.0
2006-10-16 15:20:00,55.84,55.85,55.79,55.81,29400.0,32.6248,32.6307,32.5956,32.6073,29400.0
2006-10-16 15:25:00,55.81,55.87,55.78,55.81,37500.0,32.6073,32.6424,32.5898,32.6073,37500.0
2006-10-16 15:30:00,55.83,55.87,55.82,55.87,38900.0,32.619,32.6424,32.6131,32.6424,38900.0
2006-10-16 15:35:00,55.86,55.9,55.82,55.9,26900.0,32.6365,32.6599,32.6131,32.6599,26900.0
2006-10-16 15:40:00,55.9,55.91,55.75,55.78,33100.0,32.6599,32.6657,32.5722,32.5898,33100.0
2006-10-16 15:45:00,55.79,55.85,55.78,55.81,38900.0,32.5956,32.6307,32.5898,32.6073,38900.0
2006-10-16 15:50:00,55.81,55.84,55.76,55.76,51100.0,32.6073,32.6248,32.5781,32.5781,51100.0
2006-10-16 15:55:00,55.77,55.85,55.76,55.82,62000.0,32.5839,32.6307,32.5781,32.6131,62000.0
2006-10-17 09:30:00,55.45,55.51,55.16,55.19,46100.0,32.397,32.432,32.2275,32.2451,46100.0
2006-10-17 09:35:00,55.2,55.37,55.13,55.19,34100.0,32.2509,32.3502,32.21,32.2451,34100.0
2006-10-17 09:40:00,55.16,55.3,55.13,55.22,66800.0,32.2275,32.3093,32.21,32.2626,66800.0
2006-10-17 09:45:00,55.19,55.2,54.7,54.82,92900.0,32.2451,32.2509,31.9588,32.0289,92900.0
2006-10-17 09:50:00,54.82,54.82,54.55,54.56,88000.0,32.0289,32.0289,31.8711,31.877,88000.0
2006-10-17 09:55:00,54.56,54.81,54.44,54.58,138100.0,31.877,32.023,31.8069,31.8887,138100.0
2006-10-17 10:00:00,54.55,54.93,54.55,54.9,66700.0,31.8711,32.0932,31.8711,32.0756,66700.0
2006-10-17 10:05:00,54.91,55.17,54.85,55.14,74800.0,32.0815,32.2334,32.0464,32.2158,74800.0
2006-10-17 10:10:00,55.17,55.22,55.0,55.07,68900.0,32.2334,32.2626,32.1341,32.175,68900.0
2006-10-17 10:15:00,55.11,55.11,54.8,54.94,56000.0,32.1983,32.1983,32.0172,32.099,56000.0
2006-10-17 10:20:00,54.97,54.98,54.84,54.93,35100.0,32.1165,32.1224,32.0406,32.0932,35100.0
2006-10-17 10:25:00,54.95,55.09,54.94,55.09,61100.0,32.1048,32.1866,32.099,32.1866,61100.0
2006-10-17 10:30:00,55.08,55.1,54.8,54.86,47500.0,32.1808,32.1925,32.0172,32.0523,47500.0
2006-10-17 10:35:00,54.87,54.87,54.8,54.8,19900.0,32.0581,32.0581,32.0172,32.0172,19900.0
2006-10-17 10:40:00,54.8,54.83,54.68,54.78,66900.0,32.0172,32.0347,31.9471,32.0055,66900.0
2006-10-17 10:45:00,54.76,54.78,54.65,54.74,40200.0,31.9938,32.0055,31.9296,31.9821,40200.0
2006-10-17 10:50:00,54.72,54.72,54.62,54.65,25200.0,31.9705,31.9705,31.912,31.9296,25200.0
2006-10-17 10:55:00,54.65,54.76,54.64,54.76,21100.0,31.9296,31.9938,31.9237,31.9938,21100.0
2006-10-17 11:00:00,54.77,54.84,54.67,54.7,45600.0,31.9997,32.0406,31.9412,31.9588,45600.0
2006-10-17 11:05:00,54.71,54.76,54.57,54.61,33900.0,31.9646,31.9938,31.8828,31.9062,33900.0
2006-10-17 11:10:00,54.59,54.59,54.52,54.53,35900.0,31.8945,31.8945,31.8536,31.8595,35900.0
2006-10-17 11:15:00,54.53,54.61,54.23,54.25,53100.0,31.8595,31.9062,31.6842,31.6959,53100.0
2006-10-17 11:20:00,54.25,54.25,54.11,54.18,111500.0,31.6959,31.6959,31.6141,31.655,111500.0
2006-10-17 11:25:00,54.16,54.21,54.07,54.09,82200.0,31.6433,31.6725,31.5907,31.6024,82200.0
2006-10-17 11:30:00,54.09,54.18,54.06,54.11,69100.0,31.6024,31.655,31.5849,31.6141,69100.0
2006-10-17 11:35:00,54.11,54.11,53.83,53.85,93500.0,31.6141,31.6141,31.4505,31.4622,93500.0
2006-10-17 11:40:00,53.83,54.08,53.78,54.08,55300.0,31.4505,31.5965,31.4213,31.5965,55300.0
2006-10-17 11:45:00,54.08,54.29,54.05,54.24,65200.0,31.5965,31.7192,31.579,31.69,65200.0
2006-10-17 11:50:00,54.25,54.35,54.21,54.32,42200.0,31.6959,31.7543,31.6725,31.7368,42200.0
2006-10-17 11:55:00,54.32,54.34,54.25,54.32,15900.0,31.7368,31.7484,31.6959,31.7368,15900.0
2006-10-17 12:00:00,54.32,54.38,54.3,54.32,31900.0,31.7368,31.7718,31.7251,31.7368,31900.0
2006-10-17 12:05:00,54.32,54.38,54.26,54.35,20200.0,31.7368,31.7718,31.7017,31.7543,20200.0
2006-10-17 12:10:00,54.34,54.45,54.3,54.42,27800.0,31.7484,31.8127,31.7251,31.7952,27800.0
2006-10-17 12:15:00,54.42,54.43,54.34,54.42,18200.0,31.7952,31.801,31.7484,31.7952,18200.0
2006-10-17 12:20:00,54.44,54.48,54.42,54.48,32000.0,31.8069,31.8302,31.7952,31.8302,32000.0
2006-10-17 12:25:00,54.48,54.59,54.45,54.58,21000.0,31.8302,31.8945,31.8127,31.8887,21000.0
2006-10-17 12:30:00,54.59,54.69,54.58,54.62,29100.0,31.8945,31.9529,31.8887,31.912,29100.0
2006-10-17 12:35:00,54.63,54.66,54.59,54.61,9100.0,31.9179,31.9354,31.8945,31.9062,9100.0
2006-10-17 12:40:00,54.59,54.62,54.52,54.53,10400.0,31.8945,31.912,31.8536,31.8595,10400.0
2006-10-17 12:45:00,54.53,54.58,54.5,54.5,16600.0,31.8595,31.8887,31.8419,31.8419,16600.0
2006-10-17 12:50:00,54.52,54.64,54.52,54.64,14000.0,31.8536,31.9237,31.8536,31.9237,14000.0
2006-10-17 12:55:00,54.64,54.66,54.6,54.65,9600.0,31.9237,31.9354,31.9003,31.9296,9600.0
2006-10-17 13:00:00,54.66,54.88,54.64,54.86,30800.0,31.9354,32.0639,31.9237,32.0523,30800.0
2006-10-17 13:05:00,54.83,54.96,54.83,54.9,20500.0,32.0347,32.1107,32.0347,32.0756,20500.0
2006-10-17 13:10:00,54.89,54.94,54.83,54.91,15900.0,32.0698,32.099,32.0347,32.0815,15900.0
2006-10-17 13:15:00,54.89,54.95,54.87,54.95,15800.0,32.0698,32.1048,32.0581,32.1048,15800.0
2006-10-17 13:20:00,54.92,54.93,54.84,54.86,14700.0,32.0873,32.0932,32.0406,32.0523,14700.0
2006-10-17 13:25:00,54.86,54.86,54.63,54.7,22100.0,32.0523,32.0523,31.9179,31.9588,22100.0
2006-10-17 13:30:00,54.71,54.86,54.68,54.86,8800.0,31.9646,32.0523,31.9471,32.0523,8800.0
2006-10-17 13:35:00,54.85,54.9,54.79,54.8,11500.0,32.0464,32.0756,32.0114,32.0172,11500.0
2006-10-17 13:40:00,54.81,54.9,54.8,54.9,5300.0,32.023,32.0756,32.0172,32.0756,5300.0
2006-10-17 13:45:00,54.89,54.97,54.86,54.93,26200.0,32.0698,32.1165,32.0523,32.0932,26200.0
2006-10-17 13:50:00,54.93,55.01,54.91,55.01,28000.0,32.0932,32.1399,32.0815,32.1399,28000.0
2006-10-17 13:55:00,55.01,55.03,54.99,55.01,23900.0,32.1399,32.1516,32.1282,32.1399,23900.0
2006-10-17 14:00:00,55.0,55.02,54.98,55.02,25500.0,32.1341,32.1457,32.1224,32.1457,25500.0
2006-10-17 14:05:00,55.02,55.02,54.96,54.98,30000.0,32.1457,32.1457,32.1107,32.1224,30000.0
2006-10-17 14:10:00,54.96,55.01,54.93,55.0,21300.0,32.1107,32.1399,32.0932,32.1341,21300.0
2006-10-17 14:15:00,55.01,55.02,54.93,55.0,25700.0,32.1399,32.1457,32.0932,32.1341,25700.0
2006-10-17 14:20:00,55.01,55.02,54.96,54.98,21800.0,32.1399,32.1457,32.1107,32.1224,21800.0
2006-10-17 14:25:00,54.98,55.09,54.94,54.96,50400.0,32.1224,32.1866,32.099,32.1107,50400.0
2006-10-17 14:30:00,54.98,55.11,54.97,55.1,35600.0,32.1224,32.1983,32.1165,32.1925,35600.0
2006-10-17 14:35:00,55.11,55.14,55.06,55.12,39200.0,32.1983,32.2158,32.1691,32.2042,39200.0
2006-10-17 14:40:00,55.11,55.14,55.01,55.1,17900.0,32.1983,32.2158,32.1399,32.1925,17900.0
2006-10-17 14:45:00,55.11,55.27,55.11,55.21,32100.0,32.1983,32.2918,32.1983,32.2567,32100.0
2006-10-17 14:50:00,55.21,55.21,55.13,55.17,26500.0,32.2567,32.2567,32.21,32.2334,26500.0
2006-10-17 14:55:00,55.17,55.23,55.14,55.14,30200.0,32.2334,32.2684,32.2158,32.2158,30200.0
2006-10-17 15:00:00,55.15,55.23,55.14,55.19,32500.0,32.2217,32.2684,32.2158,32.2451,32500.0
2006-10-17 15:05:00,55.19,55.26,55.17,55.26,47500.0,32.2451,32.286,32.2334,32.286,47500.0
2006-10-17 15:10:00,55.26,55.26,55.09,55.11,37700.0,32.286,32.286,32.1866,32.1983,37700.0
2006-10-17 15:15:00,55.11,55.17,55.1,55.11,22400.0,32.1983,32.2334,32.1925,32.1983,22400.0
2006-10-17 15:20:00,55.12,55.2,55.12,55.16,36600.0,32.2042,32.2509,32.2042,32.2275,36600.0
2006-10-17 15:25:00,55.15,55.2,55.12,55.19,35100.0,32.2217,32.2509,32.2042,32.2451,35100.0
2006-10-17 15:30:00,55.19,55.19,55.07,55.07,37200.0,32.2451,32.2451,32.175,32.175,37200.0
2006-10-17 15:35:00,55.07,55.14,55.0,55.0,40300.0,32.175,32.2158,32.1341,32.1341,40300.0
2006-10-17 15:40:00,55.0,55.01,54.88,54.93,75500.0,32.1341,32.1399,32.0639,32.0932,75500.0
2006-10-17 15:45:00,54.93,54.94,54.77,54.83,70400.0,32.0932,32.099,31.9997,32.0347,70400.0
2006-10-17 15:50:00,54.84,54.88,54.77,54.84,61100.0,32.0406,32.0639,31.9997,32.0406,61100.0
2006-10-17 15:55:00,54.86,54.91,54.85,54.88,41900.0,32.0523,32.0815,32.0464,32.0639,41900.0
2006-10-18 09:30:00,55.4,55.79,55.35,55.78,68400.0,32.3678,32.5956,32.3385,32.5898,68400.0
2006-10-18 09:35:00,55.78,55.95,55.73,55.75,85600.0,32.5898,32.6891,32.5606,32.5722,85600.0
2006-10-18 09:40:00,55.75,55.89,55.72,55.81,89000.0,32.5722,32.654,32.5547,32.6073,89000.0
2006-10-18 09:45:00,55.81,55.81,55.59,55.8,87600.0,32.6073,32.6073,32.4788,32.6015,87600.0
2006-10-18 09:50:00,55.8,55.81,55.49,55.61,106700.0,32.6015,32.6073,32.4203,32.4904,106700.0
2006-10-18 09:55:00,55.64,55.75,55.25,55.27,102800.0,32.508,32.5722,32.2801,32.2918,102800.0
2006-10-18 10:00:00,55.27,55.27,54.85,54.93,105900.0,32.2918,32.2918,32.0464,32.0932,105900.0
2006-10-18 10:05:00,54.9,55.04,54.74,54.94,132000.0,32.0756,32.1574,31.9821,32.099,132000.0
2006-10-18 10:10:00,54.95,55.06,54.85,54.89,89100.0,32.1048,32.1691,32.0464,32.0698,89100.0
2006-10-18 10:15:00,54.85,55.01,54.85,54.94,76600.0,32.0464,32.1399,32.0464,32.099,76600.0
2006-10-18 10:20:00,54.94,54.96,54.85,54.91,68900.0,32.099,32.1107,32.0464,32.0815,68900.0
2006-10-18 10:25:00,54.9,55.0,54.88,54.99,55700.0,32.0756,32.1341,32.0639,32.1282,55700.0
2006-10-18 10:30:00,55.0,55.1,54.79,55.01,49600.0,32.1341,32.1925,32.0114,32.1399,49600.0
2006-10-18 10:35:00,54.94,55.07,54.85,55.0,30000.0,32.099,32.175,32.0464,32.1341,30000.0
2006-10-18 10:40:00,55.0,55.08,54.85,54.9,35700.0,32.1341,32.1808,32.0464,32.0756,35700.0
2006-10-18 10:45:00,54.88,54.97,54.75,54.87,78500.0,32.0639,32.1165,31.988,32.0581,78500.0
2006-10-18 10:50:00,54.87,54.93,54.84,54.88,64500.0,32.0581,32.0932,32.0406,32.0639,64500.0
2006-10-18 10:55:00,54.86,55.11,54.86,55.08,45500.0,32.0523,32.1983,32.0523,32.1808,45500.0
2006-10-18 11:00:00,55.08,55.18,54.92,54.92,56100.0,32.1808,32.2392,32.0873,32.0873,56100.0
2006-10-18 11:05:00,54.92,54.98,54.88,54.9,40400.0,32.0873,32.1224,32.0639,32.0756,40400.0
2006-10-18 11:10:00,54.92,54.93,54.84,54.9,44600.0,32.0873,32.0932,32.0406,32.0756,44600.0
2006-10-18 11:15:00,54.88,54.9,54.78,54.88,26300.0,32.0639,32.0756,32.0055,32.0639,26300.0
2006-10-18 11:20:00,54.88,54.98,54.71,54.71,50200.0,32.0639,32.1224,31.9646,31.9646,50200.0
2006-10-18 11:25:00,54.71,54.79,54.6,54.75,33200.0,31.9646,32.0114,31.9003,31.988,33200.0
2006-10-18 11:30:00,54.75,54.76,54.55,54.55,27400.0,31.988,31.9938,31.8711,31.8711,27400.0
2006-10-18 11:35:00,54.58,54.72,54.56,54.71,28400.0,31.8887,31.9705,31.877,31.9646,28400.0
2006-10-18 11:40:00,54.7,54.85,54.68,54.79,180700.0,31.9588,32.0464,31.9471,32.0114,180700.0
2006-10-18 11:45:00,54.78,54.84,54.72,54.74,41500.0,32.0055,32.0406,31.9705,31.9821,41500.0
2006-10-18 11:50:00,54.72,54.73,54.65,54.65,57200.0,31.9705,31.9763,31.9296,31.9296,57200.0
2006-10-18 11:55:00,54.6,54.64,54.57,54.57,40600.0,31.9003,31.9237,31.8828,31.8828,40600.0
2006-10-18 12:00:00,54.59,54.59,54.49,54.53,24800.0,31.8945,31.8945,31.8361,31.8595,24800.0
2006-10-18 12:05:00,54.53,54.6,54.48,54.59,24500.0,31.8595,31.9003,31.8302,31.8945,24500.0
2006-10-18 12:10:00,54.57,54.65,54.55,54.63,30000.0,31.8828,31.9296,31.8711,31.9179,30000.0
2006-10-18 12:15:00,54.65,54.65,54.54,54.62,17800.0,31.9296,31.9296,31.8653,31.912,17800.0
2006-10-18 12:20:00,54.63,54.68,54.54,54.58,12300.0,31.9179,31.9471,31.8653,31.8887,12300.0
2006-10-18 12:25:00,54.58,54.59,54.52,54.57,21600.0,31.8887,31.8945,31.8536,31.8828,21600.0
2006-10-18 12:30:00,54.58,54.68,54.57,54.68,29900.0,31.8887,31.9471,31.8828,31.9471,29900.0
2006-10-18 12:35:00,54.66,54.67,54.57,54.64,17200.0,31.9354,31.9412,31.8828,31.9237,17200.0
2006-10-18 12:40:00,54.65,54.67,54.42,54.42,16700.0,31.9296,31.9412,31.7952,31.7952,16700.0
2006-10-18 12:45:00,54.42,54.46,54.38,54.38,50100.0,31.7952,31.8186,31.7718,31.7718,50100.0
2006-10-18 12:50:00,54.38,54.38,54.26,54.28,54400.0,31.7718,31.7718,31.7017,31.7134,54400.0
2006-10-18 12:55:00,54.29,54.42,54.28,54.38,53200.0,31.7192,31.7952,31.7134,31.7718,53200.0
2006-10-18 13:00:00,54.34,54.38,54.14,54.15,55600.0,31.7484,31.7718,31.6316,31.6374,55600.0
2006-10-18 13:05:00,54.14,54.18,54.07,54.17,26300.0,31.6316,31.655,31.5907,31.6491,26300.0
2006-10-18 13:10:00,54.19,54.26,54.16,54.25,23800.0,31.6608,31.7017,31.6433,31.6959,23800.0
2006-10-18 13:15:00,54.22,54.22,53.95,53.98,49100.0,31.6783,31.6783,31.5206,31.5381,49100.0
2006-10-18 13:20:00,53.97,53.97,53.7,53.72,88200.0,31.5323,31.5323,31.3745,31.3862,88200.0
2006-10-18 13:25:00,53.74,53.76,53.66,53.74,65100.0,31.3979,31.4096,31.3511,31.3979,65100.0
2006-10-18 13:30:00,53.72,53.74,53.67,53.67,38400.0,31.3862,31.3979,31.357,31.357,38400.0
2006-10-18 13:35:00,53.68,53.85,53.67,53.69,50300.0,31.3628,31.4622,31.357,31.3687,50300.0
2006-10-18 13:40:00,53.7,53.85,53.68,53.8,30000.0,31.3745,31.4622,31.3628,31.4329,30000.0
2006-10-18 13:45:00,53.81,53.86,53.8,53.83,38200.0,31.4388,31.468,31.4329,31.4505,38200.0
2006-10-18 13:50:00,53.83,53.84,53.65,53.74,37000.0,31.4505,31.4563,31.3453,31.3979,37000.0
2006-10-18 13:55:00,53.75,53.8,53.7,53.77,46600.0,31.4037,31.4329,31.3745,31.4154,46600.0
2006-10-18 14:00:00,53.77,53.94,53.77,53.9,45500.0,31.4154,31.5147,31.4154,31.4914,45500.0
2006-10-18 14:05:00,53.89,53.96,53.77,53.95,24000.0,31.4855,31.5264,31.4154,31.5206,24000.0
2006-10-18 14:10:00,53.95,53.95,53.73,53.76,48500.0,31.5206,31.5206,31.392,31.4096,48500.0
2006-10-18 14:15:00,53.77,53.81,53.63,53.72,51500.0,31.4154,31.4388,31.3336,31.3862,51500.0
2006-10-18 14:20:00,53.73,53.95,53.73,53.88,73700.0,31.392,31.5206,31.392,31.4797,73700.0
2006-10-18 14:25:00,53.89,53.93,53.79,53.8,57100.0,31.4855,31.5089,31.4271,31.4329,57100.0
2006-10-18 14:30:00,53.8,53.88,53.74,53.84,45000.0,31.4329,31.4797,31.3979,31.4563,45000.0
2006-10-18 14:35:00,53.83,53.95,53.83,53.89,51800.0,31.4505,31.5206,31.4505,31.4855,51800.0
2006-10-18 14:40:00,53.89,54.03,53.89,54.01,91300.0,31.4855,31.5673,31.4855,31.5556,91300.0
2006-10-18 14:45:00,54.02,54.02,53.86,53.89,49600.0,31.5615,31.5615,31.468,31.4855,49600.0
2006-10-18 14:50:00,53.89,53.93,53.83,53.91,33500.0,31.4855,31.5089,31.4505,31.4972,33500.0
2006-10-18 14:55:00,53.91,53.94,53.84,53.87,48600.0,31.4972,31.5147,31.4563,31.4738,48600.0
2006-10-18 15:00:00,53.85,54.04,53.85,53.99,51800.0,31.4622,31.5732,31.4622,31.544,51800.0
2006-10-18 15:05:00,53.99,54.04,53.85,54.01,55300.0,31.544,31.5732,31.4622,31.5556,55300.0
2006-10-18 15:10:00,54.02,54.19,54.02,54.11,42100.0,31.5615,31.6608,31.5615,31.6141,42100.0
2006-10-18 15:15:00,54.12,54.21,54.05,54.18,42100.0,31.6199,31.6725,31.579,31.655,42100.0
2006-10-18 15:20:00,54.19,54.23,54.08,54.08,66400.0,31.6608,31.6842,31.5965,31.5965,66400.0
2006-10-18 15:25:00,54.1,54.2,54.01,54.01,46000.0,31.6082,31.6666,31.5556,31.5556,46000.0
2006-10-18 15:30:00,54.01,54.12,53.95,54.11,57700.0,31.5556,31.6199,31.5206,31.6141,57700.0
2006-10-18 15:35:00,54.13,54.13,53.94,54.04,67900.0,31.6257,31.6257,31.5147,31.5732,67900.0
2006-10-18 15:40:00,54.04,54.07,53.98,54.07,64500.0,31.5732,31.5907,31.5381,31.5907,64500.0
2006-10-18 15:45:00,54.06,54.16,54.04,54.15,37700.0,31.5849,31.6433,31.5732,31.6374,37700.0
2006-10-18 15:50:00,54.15,54.28,54.14,54.26,80800.0,31.6374,31.7134,31.6316,31.7017,80800.0
2006-10-18 15:55:00,54.26,54.36,54.24,54.35,88000.0,31.7017,31.7601,31.69,31.7543,88000.0
2006-10-19 09:30:00,53.29,53.29,53.0,53.18,2600.0,31.135,31.135,30.9655,31.0707,2600.0
2006-10-19 09:35:00,53.2,53.37,52.87,53.04,174600.0,31.0824,31.1817,30.8896,30.9889,174600.0
2006-10-19 09:40:00,53.18,53.18,52.65,53.0,194100.0,31.0707,31.0707,30.7611,30.9655,194100.0
2006-10-19 09:45:00,53.0,53.84,53.0,53.84,180000.0,30.9655,31.4563,30.9655,31.4563,180000.0
2006-10-19 09:50:00,53.75,53.79,53.32,53.67,212300.0,31.4037,31.4271,31.1525,31.357,212300.0
2006-10-19 09:55:00,53.7,53.99,53.59,53.99,120100.0,31.3745,31.544,31.3103,31.544,120100.0
2006-10-19 10:00:00,54.0,54.1,53.71,54.1,106700.0,31.5498,31.6082,31.3804,31.6082,106700.0
2006-10-19 10:05:00,54.08,54.16,53.83,54.05,94900.0,31.5965,31.6433,31.4505,31.579,94900.0
2006-10-19 10:10:00,54.01,54.05,53.7,54.0,77000.0,31.5556,31.579,31.3745,31.5498,77000.0
2006-10-19 10:15:00,54.0,54.31,53.97,54.31,135600.0,31.5498,31.7309,31.5323,31.7309,135600.0
2006-10-19 10:20:00,54.31,54.7,54.28,54.41,160100.0,31.7309,31.9588,31.7134,31.7893,160100.0
2006-10-19 10:25:00,54.44,54.54,54.32,54.42,86000.0,31.8069,31.8653,31.7368,31.7952,86000.0
2006-10-19 10:30:00,54.43,54.43,54.15,54.4,119300.0,31.801,31.801,31.6374,31.7835,119300.0
2006-10-19 10:35:00,54.43,54.56,54.33,54.36,105700.0,31.801,31.877,31.7426,31.7601,105700.0
2006-10-19 10:40:00,54.36,54.39,54.19,54.31,52600.0,31.7601,31.7777,31.6608,31.7309,52600.0
2006-10-19 10:45:00,54.31,54.34,54.15,54.21,73200.0,31.7309,31.7484,31.6374,31.6725,73200.0
2006-10-19 10:50:00,54.23,54.29,54.2,54.21,55800.0,31.6842,31.7192,31.6666,31.6725,55800.0
2006-10-19 10:55:00,54.21,54.25,54.1,54.11,60200.0,31.6725,31.6959,31.6082,31.6141,60200.0
2006-10-19 11:00:00,54.1,54.11,53.94,53.94,120100.0,31.6082,31.6141,31.5147,31.5147,120100.0
2006-10-19 11:05:00,53.92,53.97,53.81,53.96,56900.0,31.5031,31.5323,31.4388,31.5264,56900.0
2006-10-19 11:10:00,53.95,54.03,53.74,53.8,65700.0,31.5206,31.5673,31.3979,31.4329,65700.0
2006-10-19 11:15:00,53.8,54.03,53.77,53.83,44500.0,31.4329,31.5673,31.4154,31.4505,44500.0
2006-10-19 11:20:00,53.85,54.0,53.76,54.0,58200.0,31.4622,31.5498,31.4096,31.5498,58200.0
2006-10-19 11:25:00,54.0,54.02,53.87,53.88,75200.0,31.5498,31.5615,31.4738,31.4797,75200.0
2006-10-19 11:30:00,53.88,53.96,53.8,53.93,67700.0,31.4797,31.5264,31.4329,31.5089,67700.0
2006-10-19 11:35:00,53.93,54.33,53.89,54.33,91500.0,31.5089,31.7426,31.4855,31.7426,91500.0
2006-10-19 11:40:00,54.3,54.39,54.19,54.25,82500.0,31.7251,31.7777,31.6608,31.6959,82500.0
2006-10-19 11:45:00,54.25,54.35,54.22,54.31,56100.0,31.6959,31.7543,31.6783,31.7309,56100.0
2006-10-19 11:50:00,54.29,54.54,54.23,54.41,74300.0,31.7192,31.8653,31.6842,31.7893,74300.0
2006-10-19 11:55:00,54.54,54.68,54.5,54.6,114500.0,31.8653,31.9471,31.8419,31.9003,114500.0
2006-10-19 12:00:00,54.67,54.67,54.33,54.42,93900.0,31.9412,31.9412,31.7426,31.7952,93900.0
2006-10-19 12:05:00,54.46,54.66,54.42,54.64,47300.0,31.8186,31.9354,31.7952,31.9237,47300.0
2006-10-19 12:10:00,54.61,54.8,54.57,54.68,51700.0,31.9062,32.0172,31.8828,31.9471,51700.0
2006-10-19 12:15:00,54.67,54.75,54.55,54.75,41400.0,31.9412,31.988,31.8711,31.988,41400.0
2006-10-19 12:20:00,54.75,54.83,54.64,54.8,64100.0,31.988,32.0347,31.9237,32.0172,64100.0
2006-10-19 12:25:00,54.75,54.78,54.64,54.71,42300.0,31.988,32.0055,31.9237,31.9646,42300.0
2006-10-19 12:30:00,54.7,54.75,54.57,54.72,36700.0,31.9588,31.988,31.8828,31.9705,36700.0
2006-10-19 12:35:00,54.72,54.84,54.65,54.69,42500.0,31.9705,32.0406,31.9296,31.9529,42500.0
2006-10-19 12:40:00,54.71,54.79,54.63,54.71,57800.0,31.9646,32.0114,31.9179,31.9646,57800.0
2006-10-19 12:45:00,54.71,54.75,54.55,54.67,53200.0,31.9646,31.988,31.8711,31.9412,53200.0
2006-10-19 12:50:00,54.63,54.7,54.52,54.68,41100.0,31.9179,31.9588,31.8536,31.9471,41100.0
2006-10-19 12:55:00,54.68,54.95,54.68,54.92,67600.0,31.9471,32.1048,31.9471,32.0873,67600.0
2006-10-19 13:00:00,54.93,55.2,54.85,55.19,59900.0,32.0932,32.2509,32.0464,32.2451,59900.0
2006-10-19 13:05:00,55.2,55.28,55.09,55.1,67900.0,32.2509,32.2976,32.1866,32.1925,67900.0
2006-10-19 13:10:00,55.06,55.18,55.02,55.08,58300.0,32.1691,32.2392,32.1457,32.1808,58300.0
2006-10-19 13:15:00,55.07,55.42,55.07,55.36,50700.0,32.175,32.3794,32.175,32.3444,50700.0
2006-10-19 13:20:00,55.33,55.33,55.16,55.16,43600.0,32.3269,32.3269,32.2275,32.2275,43600.0
2006-10-19 13:25:00,55.16,55.26,55.08,55.12,53200.0,32.2275,32.286,32.1808,32.2042,53200.0
2006-10-19 13:30:00,55.12,55.25,55.11,55.23,59400.0,32.2042,32.2801,32.1983,32.2684,59400.0
2006-10-19 13:35:00,55.22,55.32,55.12,55.12,98200.0,32.2626,32.321,32.2042,32.2042,98200.0
2006-10-19 13:40:00,55.12,55.16,54.84,54.84,108500.0,32.2042,32.2275,32.0406,32.0406,108500.0
2006-10-19 13:45:00,54.85,54.99,54.82,54.91,59800.0,32.0464,32.1282,32.0289,32.0815,59800.0
2006-10-19 13:50:00,54.91,55.08,54.9,55.03,84200.0,32.0815,32.1808,32.0756,32.1516,84200.0
2006-10-19 13:55:00,55.03,55.03,54.7,54.75,85100.0,32.1516,32.1516,31.9588,31.988,85100.0
2006-10-19 14:00:00,54.75,54.79,54.62,54.67,68600.0,31.988,32.0114,31.912,31.9412,68600.0
2006-10-19 14:05:00,54.68,54.8,54.63,54.73,67000.0,31.9471,32.0172,31.9179,31.9763,67000.0
2006-10-19 14:10:00,54.71,54.96,54.68,54.93,58200.0,31.9646,32.1107,31.9471,32.0932,58200.0
2006-10-19 14:15:00,55.0,55.12,54.86,55.04,88500.0,32.1341,32.2042,32.0523,32.1574,88500.0
2006-10-19 14:20:00,55.04,55.13,54.98,55.12,80300.0,32.1574,32.21,32.1224,32.2042,80300.0
2006-10-19 14:25:00,55.1,55.25,55.07,55.07,86400.0,32.1925,32.2801,32.175,32.175,86400.0
2006-10-19 14:30:00,55.07,55.09,54.82,54.9,47200.0,32.175,32.1866,32.0289,32.0756,47200.0
2006-10-19 14:35:00,54.9,55.03,54.82,54.89,53200.0,32.0756,32.1516,32.0289,32.0698,53200.0
2006-10-19 14:40:00,54.89,55.0,54.78,54.84,44900.0,32.0698,32.1341,32.0055,32.0406,44900.0
2006-10-19 14:45:00,54.84,54.91,54.79,54.85,28900.0,32.0406,32.0815,32.0114,32.0464,28900.0
2006-10-19 14:50:00,54.87,54.99,54.8,54.92,64700.0,32.0581,32.1282,32.0172,32.0873,64700.0
2006-10-19 14:55:00,54.92,54.97,54.8,54.85,24500.0,32.0873,32.1165,32.0172,32.0464,24500.0
2006-10-19 15:00:00,54.88,54.88,54.7,54.73,70400.0,32.0639,32.0639,31.9588,31.9763,70400.0
2006-10-19 15:05:00,54.72,54.79,54.62,54.71,71300.0,31.9705,32.0114,31.912,31.9646,71300.0
2006-10-19 15:10:00,54.73,54.74,54.66,54.69,46400.0,31.9763,31.9821,31.9354,31.9529,46400.0
2006-10-19 15:15:00,54.69,54.73,54.5,54.5,80600.0,31.9529,31.9763,31.8419,31.8419,80600.0
2006-10-19 15:20:00,54.5,54.68,54.44,54.68,44000.0,31.8419,31.9471,31.8069,31.9471,44000.0
2006-10-19 15:25:00,54.68,54.77,54.56,54.71,46000.0,31.9471,31.9997,31.877,31.9646,46000.0
2006-10-19 15:30:00,54.71,54.98,54.69,54.94,98300.0,31.9646,32.1224,31.9529,32.099,98300.0
2006-10-19 15:35:00,54.94,54.97,54.85,54.85,81200.0,32.099,32.1165,32.0464,32.0464,81200.0
2006-10-19 15:40:00,54.85,54.93,54.8,54.91,52900.0,32.0464,32.0932,32.0172,32.0815,52900.0
2006-10-19 15:45:00,54.9,54.93,54.86,54.87,49900.0,32.0756,32.0932,32.0523,32.0581,49900.0
2006-10-19 15:50:00,54.87,54.89,54.8,54.83,70800.0,32.0581,32.0698,32.0172,32.0347,70800.0
2006-10-19 15:55:00,54.85,54.86,54.68,54.71,91100.0,32.0464,32.0523,31.9471,31.9646,91100.0
2006-10-20 09:30:00,54.56,54.57,54.2,54.2,211900.0,31.877,31.8828,31.6666,31.6666,211900.0
2006-10-20 09:35:00,54.18,54.49,54.18,54.41,104900.0,31.655,31.8361,31.655,31.7893,104900.0
2006-10-20 09:40:00,54.42,54.54,54.35,54.5,74300.0,31.7952,31.8653,31.7543,31.8419,74300.0
2006-10-20 09:45:00,54.5,54.59,54.21,54.34,162000.0,31.8419,31.8945,31.6725,31.7484,162000.0
2006-10-20 09:50:00,54.33,54.38,54.05,54.05,156400.0,31.7426,31.7718,31.579,31.579,156400.0
2006-10-20 09:55:00,54.01,54.13,53.71,54.13,148100.0,31.5556,31.6257,31.3804,31.6257,148100.0
2006-10-20 10:00:00,54.13,54.35,54.08,54.19,74400.0,31.6257,31.7543,31.5965,31.6608,74400.0
2006-10-20 10:05:00,54.17,54.19,53.92,53.96,76200.0,31.6491,31.6608,31.5031,31.5264,76200.0
2006-10-20 10:10:00,53.95,54.02,53.86,53.99,34600.0,31.5206,31.5615,31.468,31.544,34600.0
2006-10-20 10:15:00,54.04,54.04,53.81,53.86,38400.0,31.5732,31.5732,31.4388,31.468,38400.0
2006-10-20 10:20:00,53.84,54.03,53.79,53.95,63200.0,31.4563,31.5673,31.4271,31.5206,63200.0
2006-10-20 10:25:00,53.98,54.08,53.88,53.98,28900.0,31.5381,31.5965,31.4797,31.5381,28900.0
2006-10-20 10:30:00,53.98,53.98,53.57,53.66,63500.0,31.5381,31.5381,31.2986,31.3511,63500.0
2006-10-20 10:35:00,53.7,53.7,53.55,53.66,71600.0,31.3745,31.3745,31.2869,31.3511,71600.0
2006-10-20 10:40:00,53.66,53.76,53.58,53.63,48900.0,31.3511,31.4096,31.3044,31.3336,48900.0
2006-10-20 10:45:00,53.63,53.63,53.49,53.5,57900.0,31.3336,31.3336,31.2518,31.2577,57900.0
2006-10-20 10:50:00,53.51,53.7,53.49,53.6,47000.0,31.2635,31.3745,31.2518,31.3161,47000.0
2006-10-20 10:55:00,53.6,53.81,53.55,53.75,43500.0,31.3161,31.4388,31.2869,31.4037,43500.0
2006-10-20 11:00:00,53.8,53.98,53.73,53.89,56000.0,31.4329,31.5381,31.392,31.4855,56000.0
2006-10-20 11:05:00,53.89,53.98,53.86,53.97,32100.0,31.4855,31.5381,31.468,31.5323,32100.0
2006-10-20 11:10:00,53.98,54.0,53.76,53.91,25600.0,31.5381,31.5498,31.4096,31.4972,25600.0
2006-10-20 11:15:00,53.92,54.01,53.84,53.95,34100.0,31.5031,31.5556,31.4563,31.5206,34100.0
2006-10-20 11:20:00,53.96,54.0,53.93,53.94,15900.0,31.5264,31.5498,31.5089,31.5147,15900.0
2006-10-20 11:25:00,53.95,54.07,53.91,54.05,29300.0,31.5206,31.5907,31.4972,31.579,29300.0
2006-10-20 11:30:00,54.05,54.12,53.99,54.05,40000.0,31.579,31.6199,31.544,31.579,40000.0
2006-10-20 11:35:00,54.05,54.12,54.01,54.06,43100.0,31.579,31.6199,31.5556,31.5849,43100.0
2006-10-20 11:40:00,54.07,54.17,54.0,54.07,65900.0,31.5907,31.6491,31.5498,31.5907,65900.0
2006-10-20 11:45:00,54.11,54.11,54.04,54.06,27400.0,31.6141,31.6141,31.5732,31.5849,27400.0
2006-10-20 11:50:00,54.07,54.18,54.05,54.07,45500.0,31.5907,31.655,31.579,31.5907,45500.0
2006-10-20 11:55:00,54.06,54.15,54.0,54.05,83900.0,31.5849,31.6374,31.5498,31.579,83900.0
2006-10-20 12:00:00,54.05,54.05,53.92,53.94,37800.0,31.579,31.579,31.5031,31.5147,37800.0
2006-10-20 12:05:00,53.94,53.97,53.69,53.71,31100.0,31.5147,31.5323,31.3687,31.3804,31100.0
2006-10-20 12:10:00,53.71,53.77,53.66,53.68,30500.0,31.3804,31.4154,31.3511,31.3628,30500.0
2006-10-20 12:15:00,53.69,53.71,53.6,53.63,84700.0,31.3687,31.3804,31.3161,31.3336,84700.0
2006-10-20 12:20:00,53.62,53.77,53.62,53.74,68300.0,31.3278,31.4154,31.3278,31.3979,68300.0
2006-10-20 12:25:00,53.74,53.89,53.72,53.89,25100.0,31.3979,31.4855,31.3862,31.4855,25100.0
2006-10-20 12:30:00,53.89,53.97,53.8,53.89,23300.0,31.4855,31.5323,31.4329,31.4855,23300.0
2006-10-20 12:35:00,53.88,53.89,53.67,53.77,37700.0,31.4797,31.4855,31.357,31.4154,37700.0
2006-10-20 12:40:00,53.78,53.81,53.65,53.81,35600.0,31.4213,31.4388,31.3453,31.4388,35600.0
2006-10-20 12:45:00,53.8,53.99,53.76,53.81,28900.0,31.4329,31.544,31.4096,31.4388,28900.0
2006-10-20 12:50:00,53.8,53.89,53.69,53.77,38500.0,31.4329,31.4855,31.3687,31.4154,38500.0
2006-10-20 12:55:00,53.77,53.85,53.71,53.74,22900.0,31.4154,31.4622,31.3804,31.3979,22900.0
2006-10-20 13:00:00,53.74,53.84,53.71,53.77,46100.0,31.3979,31.4563,31.3804,31.4154,46100.0
2006-10-20 13:05:00,53.77,53.83,53.71,53.81,27200.0,31.4154,31.4505,31.3804,31.4388,27200.0
2006-10-20 13:10:00,53.81,53.87,53.75,53.77,37400.0,31.4388,31.4738,31.4037,31.4154,37400.0
2006-10-20 13:15:00,53.79,53.9,53.77,53.89,39500.0,31.4271,31.4914,31.4154,31.4855,39500.0
2006-10-20 13:20:00,53.84,53.92,53.8,53.92,29100.0,31.4563,31.5031,31.4329,31.5031,29100.0
2006-10-20 13:25:00,53.92,53.92,53.85,53.85,7400.0,31.5031,31.5031,31.4622,31.4622,7400.0
2006-10-20 13:30:00,53.85,54.01,53.85,53.98,20200.0,31.4622,31.5556,31.4622,31.5381,20200.0
2006-10-20 13:35:00,53.98,54.07,53.94,54.06,29900.0,31.5381,31.5907,31.5147,31.5849,29900.0
2006-10-20 13:40:00,54.05,54.14,54.03,54.12,38100.0,31.579,31.6316,31.5673,31.6199,38100.0
2006-10-20 13:45:00,54.12,54.12,53.97,53.98,47300.0,31.6199,31.6199,31.5323,31.5381,47300.0
2006-10-20 13:50:00,54.0,54.04,53.91,53.95,19600.0,31.5498,31.5732,31.4972,31.5206,19600.0
2006-10-20 13:55:00,53.96,54.0,53.95,53.97,9400.0,31.5264,31.5498,31.5206,31.5323,9400.0
2006-10-20 14:00:00,53.97,54.01,53.8,53.82,31600.0,31.5323,31.5556,31.4329,31.4446,31600.0
2006-10-20 14:05:00,53.79,53.81,53.77,53.78,18200.0,31.4271,31.4388,31.4154,31.4213,18200.0
2006-10-20 14:10:00,53.78,53.79,53.68,53.73,31000.0,31.4213,31.4271,31.3628,31.392,31000.0
2006-10-20 14:15:00,53.74,53.74,53.62,53.63,23200.0,31.3979,31.3979,31.3278,31.3336,23200.0
2006-10-20 14:20:00,53.61,53.71,53.61,53.67,32200.0,31.3219,31.3804,31.3219,31.357,32200.0
2006-10-20 14:25:00,53.69,53.8,53.66,53.72,22200.0,31.3687,31.4329,31.3511,31.3862,22200.0
2006-10-20 14:30:00,53.73,53.84,53.66,53.82,30100.0,31.392,31.4563,31.3511,31.4446,30100.0
2006-10-20 14:35:00,53.82,53.84,53.74,53.83,14500.0,31.4446,31.4563,31.3979,31.4505,14500.0
2006-10-20 14:40:00,53.81,53.92,53.81,53.91,26700.0,31.4388,31.5031,31.4388,31.4972,26700.0
2006-10-20 14:45:00,53.92,53.92,53.68,53.69,34100.0,31.5031,31.5031,31.3628,31.3687,34100.0
2006-10-20 14:50:00,53.69,53.79,53.69,53.72,24000.0,31.3687,31.4271,31.3687,31.3862,24000.0
2006-10-20 14:55:00,53.73,53.79,53.69,53.71,15600.0,31.392,31.4271,31.3687,31.3804,15600.0
2006-10-20 15:00:00,53.71,53.84,53.71,53.83,38800.0,31.3804,31.4563,31.3804,31.4505,38800.0
2006-10-20 15:05:00,53.84,53.94,53.82,53.87,29300.0,31.4563,31.5147,31.4446,31.4738,29300.0
2006-10-20 15:10:00,53.87,54.04,53.87,54.0,34000.0,31.4738,31.5732,31.4738,31.5498,34000.0
2006-10-20 15:15:00,53.99,54.2,53.97,54.18,61500.0,31.544,31.6666,31.5323,31.655,61500.0
2006-10-20 15:20:00,54.18,54.21,54.15,54.17,50400.0,31.655,31.6725,31.6374,31.6491,50400.0
2006-10-20 15:25:00,54.17,54.18,54.11,54.16,46300.0,31.6491,31.655,31.6141,31.6433,46300.0
2006-10-20 15:30:00,54.16,54.25,54.13,54.25,62100.0,31.6433,31.6959,31.6257,31.6959,62100.0
2006-10-20 15:35:00,54.25,54.31,54.21,54.23,40900.0,31.6959,31.7309,31.6725,31.6842,40900.0
2006-10-20 15:40:00,54.25,54.26,54.12,54.14,69700.0,31.6959,31.7017,31.6199,31.6316,69700.0
2006-10-20 15:45:00,54.13,54.17,54.05,54.08,58100.0,31.6257,31.6491,31.579,31.5965,58100.0
2006-10-20 15:50:00,54.08,54.14,53.98,53.98,58900.0,31.5965,31.6316,31.5381,31.5381,58900.0
2006-10-20 15:55:00,53.99,54.04,53.97,53.99,70300.0,31.544,31.5732,31.5323,31.544,70300.0
2006-10-23 09:30:00,53.88,53.98,53.7,53.8,67800.0,31.4797,31.5381,31.3745,31.4329,67800.0
2006-10-23 09:35:00,53.81,54.0,53.68,53.78,100400.0,31.4388,31.5498,31.3628,31.4213,100400.0
2006-10-23 09:40:00,53.83,54.04,53.74,53.96,78500.0,31.4505,31.5732,31.3979,31.5264,78500.0
2006-10-23 09:45:00,53.95,54.09,53.84,54.05,88300.0,31.5206,31.6024,31.4563,31.579,88300.0
2006-10-23 09:50:00,54.06,54.07,53.93,54.06,74100.0,31.5849,31.5907,31.5089,31.5849,74100.0
2006-10-23 09:55:00,54.05,54.05,53.84,53.9,76300.0,31.579,31.579,31.4563,31.4914,76300.0
2006-10-23 10:00:00,53.91,54.06,53.87,54.03,59700.0,31.4972,31.5849,31.4738,31.5673,59700.0
2006-10-23 10:05:00,54.03,54.12,53.96,54.01,99100.0,31.5673,31.6199,31.5264,31.5556,99100.0
2006-10-23 10:10:00,54.01,54.07,53.88,53.89,69700.0,31.5556,31.5907,31.4797,31.4855,69700.0
2006-10-23 10:15:00,53.89,54.08,53.88,54.07,88600.0,31.4855,31.5965,31.4797,31.5907,88600.0
2006-10-23 10:20:00,54.06,54.11,53.99,54.04,87100.0,31.5849,31.6141,31.544,31.5732,87100.0
2006-10-23 10:25:00,54.05,54.2,54.04,54.2,137000.0,31.579,31.6666,31.5732,31.6666,137000.0
2006-10-23 10:30:00,54.2,54.21,54.03,54.07,90800.0,31.6666,31.6725,31.5673,31.5907,90800.0
2006-10-23 10:35:00,54.06,54.12,53.92,53.93,76100.0,31.5849,31.6199,31.5031,31.5089,76100.0
2006-10-23 10:40:00,53.93,54.0,53.78,53.82,74200.0,31.5089,31.5498,31.4213,31.4446,74200.0
2006-10-23 10:45:00,53.8,53.8,53.67,53.67,60900.0,31.4329,31.4329,31.357,31.357,60900.0
2006-10-23 10:50:00,53.67,53.69,53.52,53.57,70800.0,31.357,31.3687,31.2694,31.2986,70800.0
2006-10-23 10:55:00,53.56,53.66,53.5,53.58,75900.0,31.2927,31.3511,31.2577,31.3044,75900.0
2006-10-23 11:00:00,53.61,53.71,53.54,53.68,45000.0,31.3219,31.3804,31.281,31.3628,45000.0
2006-10-23 11:05:00,53.67,53.9,53.66,53.89,34700.0,31.357,31.4914,31.3511,31.4855,34700.0
2006-10-23 11:10:00,53.89,53.94,53.73,53.73,44900.0,31.4855,31.5147,31.392,31.392,44900.0
2006-10-23 11:15:00,53.75,53.88,53.75,53.87,24500.0,31.4037,31.4797,31.4037,31.4738,24500.0
2006-10-23 11:20:00,53.88,53.91,53.8,53.83,42200.0,31.4797,31.4972,31.4329,31.4505,42200.0
2006-10-23 11:25:00,53.83,53.85,53.71,53.76,18200.0,31.4505,31.4622,31.3804,31.4096,18200.0
2006-10-23 11:30:00,53.76,53.85,53.76,53.8,41200.0,31.4096,31.4622,31.4096,31.4329,41200.0
2006-10-23 11:35:00,53.81,53.97,53.8,53.91,58800.0,31.4388,31.5323,31.4329,31.4972,58800.0
2006-10-23 11:40:00,53.92,54.08,53.92,54.05,36500.0,31.5031,31.5965,31.5031,31.579,36500.0
2006-10-23 11:45:00,54.05,54.05,53.97,53.98,38900.0,31.579,31.579,31.5323,31.5381,38900.0
2006-10-23 11:50:00,53.98,54.01,53.96,53.98,59700.0,31.5381,31.5556,31.5264,31.5381,59700.0
2006-10-23 11:55:00,53.98,53.98,53.92,53.92,25000.0,31.5381,31.5381,31.5031,31.5031,25000.0
2006-10-23 12:00:00,53.92,54.0,53.92,53.97,37900.0,31.5031,31.5498,31.5031,31.5323,37900.0
2006-10-23 12:05:00,53.97,54.04,53.95,53.97,39500.0,31.5323,31.5732,31.5206,31.5323,39500.0
2006-10-23 12:10:00,53.98,54.06,53.97,54.05,16400.0,31.5381,31.5849,31.5323,31.579,16400.0
2006-10-23 12:15:00,54.03,54.04,53.99,54.0,16700.0,31.5673,31.5732,31.544,31.5498,16700.0
2006-10-23 12:20:00,54.0,54.08,53.99,54.06,17900.0,31.5498,31.5965,31.544,31.5849,17900.0
2006-10-23 12:25:00,54.06,54.15,54.05,54.15,31400.0,31.5849,31.6374,31.579,31.6374,31400.0
2006-10-23 12:30:00,54.16,54.29,54.1,54.29,42400.0,31.6433,31.7192,31.6082,31.7192,42400.0
2006-10-23 12:35:00,54.29,54.4,54.26,54.36,32400.0,31.7192,31.7835,31.7017,31.7601,32400.0
2006-10-23 12:40:00,54.35,54.43,54.32,54.43,32800.0,31.7543,31.801,31.7368,31.801,32800.0
2006-10-23 12:45:00,54.43,54.45,54.37,54.44,63300.0,31.801,31.8127,31.766,31.8069,63300.0
2006-10-23 12:50:00,54.44,54.55,54.43,54.54,79900.0,31.8069,31.8711,31.801,31.8653,79900.0
2006-10-23 12:55:00,54.53,54.6,54.34,54.36,66900.0,31.8595,31.9003,31.7484,31.7601,66900.0
2006-10-23 13:00:00,54.37,54.5,54.37,54.45,18600.0,31.766,31.8419,31.766,31.8127,18600.0
2006-10-23 13:05:00,54.46,54.67,54.43,54.65,57400.0,31.8186,31.9412,31.801,31.9296,57400.0
2006-10-23 13:10:00,54.67,54.73,54.58,54.6,45800.0,31.9412,31.9763,31.8887,31.9003,45800.0
2006-10-23 13:15:00,54.61,54.76,54.56,54.7,28100.0,31.9062,31.9938,31.877,31.9588,28100.0
2006-10-23 13:20:00,54.72,54.74,54.62,54.68,17300.0,31.9705,31.9821,31.912,31.9471,17300.0
2006-10-23 13:25:00,54.69,54.74,54.67,54.73,20400.0,31.9529,31.9821,31.9412,31.9763,20400.0
2006-10-23 13:30:00,54.73,54.74,54.59,54.59,18400.0,31.9763,31.9821,31.8945,31.8945,18400.0
2006-10-23 13:35:00,54.58,54.63,54.52,54.63,22800.0,31.8887,31.9179,31.8536,31.9179,22800.0
2006-10-23 13:40:00,54.64,54.69,54.56,54.66,26500.0,31.9237,31.9529,31.877,31.9354,26500.0
2006-10-23 13:45:00,54.67,54.73,54.59,54.6,28000.0,31.9412,31.9763,31.8945,31.9003,28000.0
2006-10-23 13:50:00,54.59,54.64,54.53,54.64,36600.0,31.8945,31.9237,31.8595,31.9237,36600.0
2006-10-23 13:55:00,54.66,54.69,54.51,54.65,237200.0,31.9354,31.9529,31.8478,31.9296,237200.0
2006-10-23 14:00:00,54.65,54.65,54.53,54.57,14900.0,31.9296,31.9296,31.8595,31.8828,14900.0
2006-10-23 14:05:00,54.56,54.57,54.47,54.48,37400.0,31.877,31.8828,31.8244,31.8302,37400.0
2006-10-23 14:10:00,54.47,54.57,54.47,54.53,30900.0,31.8244,31.8828,31.8244,31.8595,30900.0
2006-10-23 14:15:00,54.51,54.52,54.41,54.47,23500.0,31.8478,31.8536,31.7893,31.8244,23500.0
2006-10-23 14:20:00,54.5,54.51,54.39,54.48,24400.0,31.8419,31.8478,31.7777,31.8302,24400.0
2006-10-23 14:25:00,54.48,54.66,54.47,54.62,24700.0,31.8302,31.9354,31.8244,31.912,24700.0
2006-10-23 14:30:00,54.62,54.65,54.55,54.62,17600.0,31.912,31.9296,31.8711,31.912,17600.0
2006-10-23 14:35:00,54.65,54.7,54.61,54.67,16500.0,31.9296,31.9588,31.9062,31.9412,16500.0
2006-10-23 14:40:00,54.67,54.79,54.66,54.74,31100.0,31.9412,32.0114,31.9354,31.9821,31100.0
2006-10-23 14:45:00,54.76,54.82,54.71,54.79,21300.0,31.9938,32.0289,31.9646,32.0114,21300.0
2006-10-23 14:50:00,54.79,54.87,54.79,54.84,20200.0,32.0114,32.0581,32.0114,32.0406,20200.0
2006-10-23 14:55:00,54.85,54.87,54.77,54.83,27500.0,32.0464,32.0581,31.9997,32.0347,27500.0
2006-10-23 15:00:00,54.81,54.85,54.72,54.78,31700.0,32.023,32.0464,31.9705,32.0055,31700.0
2006-10-23 15:05:00,54.78,54.89,54.75,54.89,22900.0,32.0055,32.0698,31.988,32.0698,22900.0
2006-10-23 15:10:00,54.89,54.93,54.88,54.9,31800.0,32.0698,32.0932,32.0639,32.0756,31800.0
2006-10-23 15:15:00,54.94,54.99,54.88,54.95,60100.0,32.099,32.1282,32.0639,32.1048,60100.0
2006-10-23 15:20:00,54.94,54.98,54.89,54.95,20100.0,32.099,32.1224,32.0698,32.1048,20100.0
2006-10-23 15:25:00,54.94,54.98,54.86,54.87,34200.0,32.099,32.1224,32.0523,32.0581,34200.0
2006-10-23 15:30:00,54.88,55.0,54.87,54.96,69400.0,32.0639,32.1341,32.0581,32.1107,69400.0
2006-10-23 15:35:00,54.97,55.0,54.95,54.97,46900.0,32.1165,32.1341,32.1048,32.1165,46900.0
2006-10-23 15:40:00,54.98,54.99,54.95,54.98,43800.0,32.1224,32.1282,32.1048,32.1224,43800.0
2006-10-23 15:45:00,54.99,55.0,54.96,55.0,50500.0,32.1282,32.1341,32.1107,32.1341,50500.0
2006-10-23 15:50:00,54.99,55.12,54.97,55.08,80100.0,32.1282,32.2042,32.1165,32.1808,80100.0
2006-10-23 15:55:00,55.08,55.12,55.06,55.1,95400.0,32.1808,32.2042,32.1691,32.1925,95400.0
2006-10-24 09:30:00,54.9,54.9,54.71,54.79,53200.0,32.0756,32.0756,31.9646,32.0114,53200.0
2006-10-24 09:35:00,54.8,54.95,54.67,54.95,35600.0,32.0172,32.1048,31.9412,32.1048,35600.0
2006-10-24 09:40:00,54.95,55.28,54.95,55.27,71800.0,32.1048,32.2976,32.1048,32.2918,71800.0
2006-10-24 09:45:00,55.28,55.85,55.28,55.85,94600.0,32.2976,32.6307,32.2976,32.6307,94600.0
2006-10-24 09:50:00,55.85,56.22,55.82,56.15,156600.0,32.6307,32.8468,32.6131,32.8059,156600.0
2006-10-24 09:55:00,56.15,56.56,56.15,56.54,173100.0,32.8059,33.0455,32.8059,33.0338,173100.0
2006-10-24 10:00:00,56.56,56.78,56.16,56.69,212000.0,33.0455,33.174,32.8118,33.1214,212000.0
2006-10-24 10:05:00,56.67,56.9,56.67,56.77,167800.0,33.1098,33.2441,33.1098,33.1682,167800.0
2006-10-24 10:10:00,56.78,56.8,56.42,56.5,102300.0,33.174,33.1857,32.9637,33.0104,102300.0
2006-10-24 10:15:00,56.51,56.77,56.43,56.77,79300.0,33.0163,33.1682,32.9695,33.1682,79300.0
2006-10-24 10:20:00,56.74,57.25,56.74,57.25,117400.0,33.1507,33.4486,33.1507,33.4486,117400.0
2006-10-24 10:25:00,57.25,57.78,57.15,57.73,206100.0,33.4486,33.7583,33.3902,33.7291,206100.0
2006-10-24 10:30:00,57.74,57.84,57.6,57.65,186600.0,33.7349,33.7933,33.6531,33.6823,186600.0
2006-10-24 10:35:00,57.63,57.97,57.63,57.96,110800.0,33.6706,33.8693,33.6706,33.8634,110800.0
2006-10-24 10:40:00,57.96,58.34,57.95,58.16,179400.0,33.8634,34.0855,33.8576,33.9803,179400.0
2006-10-24 10:45:00,58.16,58.18,57.88,57.93,108100.0,33.9803,33.992,33.8167,33.8459,108100.0
2006-10-24 10:50:00,57.92,57.96,57.73,57.74,116200.0,33.8401,33.8634,33.7291,33.7349,116200.0
2006-10-24 10:55:00,57.76,57.8,57.61,57.79,136100.0,33.7466,33.77,33.659,33.7641,136100.0
2006-10-24 11:00:00,57.8,58.16,57.79,58.13,126200.0,33.77,33.9803,33.7641,33.9628,126200.0
2006-10-24 11:05:00,58.13,58.64,58.01,58.63,185200.0,33.9628,34.2607,33.8927,34.2549,185200.0
2006-10-24 11:10:00,58.64,59.17,58.56,59.16,251300.0,34.2607,34.5704,34.214,34.5646,251300.0
2006-10-24 11:15:00,59.05,59.18,58.76,59.1,249000.0,34.5003,34.5762,34.3309,34.5295,249000.0
2006-10-24 11:20:00,59.1,59.19,58.91,58.99,204300.0,34.5295,34.5821,34.4185,34.4652,204300.0
2006-10-24 11:25:00,58.99,59.04,58.76,58.98,128500.0,34.4652,34.4944,34.3309,34.4594,128500.0
2006-10-24 11:30:00,58.99,59.12,58.92,59.02,167300.0,34.4652,34.5412,34.4243,34.4828,167300.0
2006-10-24 11:35:00,59.08,59.26,59.02,59.21,170400.0,34.5178,34.623,34.4828,34.5938,170400.0
2006-10-24 11:40:00,59.2,59.36,59.19,59.29,126500.0,34.5879,34.6814,34.5821,34.6405,126500.0
2006-10-24 11:45:00,59.29,59.5,59.22,59.4,157500.0,34.6405,34.7632,34.5996,34.7048,157500.0
2006-10-24 11:50:00,59.4,59.44,59.0,59.18,169600.0,34.7048,34.7281,34.4711,34.5762,169600.0
2006-10-24 11:55:00,59.2,59.38,59.13,59.34,116400.0,34.5879,34.6931,34.547,34.6697,116400.0
2006-10-24 12:00:00,59.34,59.58,59.32,59.38,131000.0,34.6697,34.8099,34.658,34.6931,131000.0
2006-10-24 12:05:00,59.38,59.44,59.25,59.28,83900.0,34.6931,34.7281,34.6171,34.6347,83900.0
2006-10-24 12:10:00,59.28,59.43,59.16,59.3,100300.0,34.6347,34.7223,34.5646,34.6464,100300.0
2006-10-24 12:15:00,59.27,59.33,59.24,59.3,41000.0,34.6288,34.6639,34.6113,34.6464,41000.0
2006-10-24 12:20:00,59.31,59.35,59.14,59.26,40300.0,34.6522,34.6756,34.5529,34.623,40300.0
2006-10-24 12:25:00,59.21,59.33,59.21,59.27,33500.0,34.5938,34.6639,34.5938,34.6288,33500.0
2006-10-24 12:30:00,59.28,59.35,59.23,59.25,39800.0,34.6347,34.6756,34.6055,34.6171,39800.0
2006-10-24 12:35:00,59.25,59.36,59.25,59.29,42300.0,34.6171,34.6814,34.6171,34.6405,42300.0
2006-10-24 12:40:00,59.3,59.45,59.26,59.45,47500.0,34.6464,34.734,34.623,34.734,47500.0
2006-10-24 12:45:00,59.45,59.46,59.33,59.33,51500.0,34.734,34.7398,34.6639,34.6639,51500.0
2006-10-24 12:50:00,59.36,59.43,59.23,59.24,52300.0,34.6814,34.7223,34.6055,34.6113,52300.0
2006-10-24 12:55:00,59.25,59.25,58.8,58.87,131800.0,34.6171,34.6171,34.3542,34.3951,131800.0
2006-10-24 13:00:00,58.89,58.98,58.82,58.92,78900.0,34.4068,34.4594,34.3659,34.4243,78900.0
2006-10-24 13:05:00,58.91,58.93,58.73,58.75,64300.0,34.4185,34.4302,34.3133,34.325,64300.0
2006-10-24 13:10:00,58.75,58.84,58.73,58.79,62600.0,34.325,34.3776,34.3133,34.3484,62600.0
2006-10-24 13:15:00,58.78,58.89,58.73,58.83,39600.0,34.3425,34.4068,34.3133,34.3718,39600.0
2006-10-24 13:20:00,58.83,59.0,58.76,58.99,64400.0,34.3718,34.4711,34.3309,34.4652,64400.0
2006-10-24 13:25:00,58.99,59.3,58.99,59.26,124000.0,34.4652,34.6464,34.4652,34.623,124000.0
2006-10-24 13:30:00,59.28,59.41,59.1,59.14,116500.0,34.6347,34.7106,34.5295,34.5529,116500.0
2006-10-24 13:35:00,59.13,59.28,59.13,59.22,46100.0,34.547,34.6347,34.547,34.5996,46100.0
2006-10-24 13:40:00,59.21,59.24,59.1,59.13,51200.0,34.5938,34.6113,34.5295,34.547,51200.0
2006-10-24 13:45:00,59.1,59.13,58.97,58.97,47100.0,34.5295,34.547,34.4535,34.4535,47100.0
2006-10-24 13:50:00,58.96,59.04,58.83,58.86,73600.0,34.4477,34.4944,34.3718,34.3893,73600.0
2006-10-24 13:55:00,58.85,58.86,58.73,58.75,52000.0,34.3834,34.3893,34.3133,34.325,52000.0
2006-10-24 14:00:00,58.75,58.9,58.7,58.78,52100.0,34.325,34.4126,34.2958,34.3425,52100.0
2006-10-24 14:05:00,58.75,58.84,58.68,58.73,62800.0,34.325,34.3776,34.2841,34.3133,62800.0
2006-10-24 14:10:00,58.74,58.77,58.51,58.53,85800.0,34.3192,34.3367,34.1848,34.1965,85800.0
2006-10-24 14:15:00,58.52,58.57,58.45,58.57,70700.0,34.1906,34.2198,34.1497,34.2198,70700.0
2006-10-24 14:20:00,58.6,58.89,58.56,58.85,80300.0,34.2374,34.4068,34.214,34.3834,80300.0
2006-10-24 14:25:00,58.87,58.95,58.78,58.95,78100.0,34.3951,34.4419,34.3425,34.4419,78100.0
2006-10-24 14:30:00,58.95,59.12,58.88,59.1,80000.0,34.4419,34.5412,34.401,34.5295,80000.0
2006-10-24 14:35:00,59.11,59.35,59.01,59.3,107100.0,34.5353,34.6756,34.4769,34.6464,107100.0
2006-10-24 14:40:00,59.3,59.35,59.22,59.32,89400.0,34.6464,34.6756,34.5996,34.658,89400.0
2006-10-24 14:45:00,59.32,59.7,59.3,59.65,172200.0,34.658,34.8801,34.6464,34.8508,172200.0
2006-10-24 14:50:00,59.64,59.7,59.46,59.56,137500.0,34.845,34.8801,34.7398,34.7983,137500.0
2006-10-24 14:55:00,59.55,59.6,59.48,59.55,58500.0,34.7924,34.8216,34.7515,34.7924,58500.0
2006-10-24 15:00:00,59.55,59.7,59.49,59.68,160500.0,34.7924,34.8801,34.7574,34.8684,160500.0
2006-10-24 15:05:00,59.7,59.83,59.68,59.83,127600.0,34.8801,34.956,34.8684,34.956,127600.0
2006-10-24 15:10:00,59.83,60.13,59.83,59.96,218300.0,34.956,35.1313,34.956,35.032,218300.0
2006-10-24 15:15:00,59.97,60.28,59.97,60.16,130100.0,35.0378,35.2189,35.0378,35.1488,130100.0
2006-10-24 15:20:00,60.17,60.43,60.14,60.35,147300.0,35.1547,35.3066,35.1371,35.2598,147300.0
2006-10-24 15:25:00,60.36,60.96,60.36,60.96,201700.0,35.2657,35.6162,35.2657,35.6162,201700.0
2006-10-24 15:30:00,60.97,61.2,60.89,60.98,285000.0,35.6221,35.7564,35.5753,35.6279,285000.0
2006-10-24 15:35:00,60.98,61.23,60.86,61.2,185900.0,35.6279,35.774,35.5578,35.7564,185900.0
2006-10-24 15:40:00,61.2,61.21,60.98,61.11,201000.0,35.7564,35.7623,35.6279,35.7039,201000.0
2006-10-24 15:45:00,61.12,61.35,61.1,61.25,285400.0,35.7097,35.8441,35.698,35.7856,285400.0
2006-10-24 15:50:00,61.25,61.46,61.22,61.39,297400.0,35.7856,35.9083,35.7681,35.8674,297400.0
2006-10-24 15:55:00,61.4,61.61,61.37,61.51,422000.0,35.8733,35.996,35.8558,35.9376,422000.0
2006-10-25 09:30:00,60.85,61.7,60.85,60.91,6700.0,35.5519,36.0486,35.5519,35.587,6700.0
2006-10-25 09:35:00,60.94,61.01,60.85,60.97,178100.0,35.6045,35.6454,35.5519,35.6221,178100.0
2006-10-25 09:40:00,60.97,60.99,60.44,60.75,192100.0,35.6221,35.6337,35.3124,35.4935,192100.0
2006-10-25 09:45:00,60.72,60.93,60.61,60.64,185600.0,35.476,35.5987,35.4117,35.4293,185600.0
2006-10-25 09:50:00,60.64,60.64,60.11,60.49,123400.0,35.4293,35.4293,35.1196,35.3416,123400.0
2006-10-25 09:55:00,60.48,60.5,60.2,60.2,89900.0,35.3358,35.3475,35.1722,35.1722,89900.0
2006-10-25 10:00:00,60.23,60.3,59.91,60.03,184100.0,35.1897,35.2306,35.0027,35.0729,184100.0
2006-10-25 10:05:00,60.07,60.25,59.94,60.2,135400.0,35.0962,35.2014,35.0203,35.1722,135400.0
2006-10-25 10:10:00,60.19,60.48,60.09,60.48,147600.0,35.1663,35.3358,35.1079,35.3358,147600.0
2006-10-25 10:15:00,60.43,60.6,60.27,60.31,134000.0,35.3066,35.4059,35.2131,35.2364,134000.0
2006-10-25 10:20:00,60.3,60.3,59.89,60.01,103100.0,35.2306,35.2306,34.9911,35.0612,103100.0
2006-10-25 10:25:00,60.01,60.03,59.8,59.96,122100.0,35.0612,35.0729,34.9385,35.032,122100.0
2006-10-25 10:30:00,59.98,60.13,59.9,60.04,97800.0,35.0436,35.1313,34.9969,35.0787,97800.0
2006-10-25 10:35:00,60.14,60.34,60.13,60.15,108000.0,35.1371,35.254,35.1313,35.143,108000.0
2006-10-25 10:40:00,60.15,60.15,60.0,60.08,98300.0,35.143,35.143,35.0553,35.1021,98300.0
2006-10-25 10:45:00,60.06,60.12,59.93,60.02,76700.0,35.0904,35.1254,35.0144,35.067,76700.0
2006-10-25 10:50:00,60.01,60.1,60.01,60.09,91100.0,35.0612,35.1138,35.0612,35.1079,91100.0
2006-10-25 10:55:00,60.09,60.15,60.04,60.04,51400.0,35.1079,35.143,35.0787,35.0787,51400.0
2006-10-25 11:00:00,60.04,60.06,59.96,60.05,63700.0,35.0787,35.0904,35.032,35.0845,63700.0
2006-10-25 11:05:00,60.06,60.3,60.05,60.3,59800.0,35.0904,35.2306,35.0845,35.2306,59800.0
2006-10-25 11:10:00,60.27,60.33,60.1,60.16,61400.0,35.2131,35.2481,35.1138,35.1488,61400.0
2006-10-25 11:15:00,60.16,60.22,60.13,60.2,51600.0,35.1488,35.1839,35.1313,35.1722,51600.0
2006-10-25 11:20:00,60.2,60.21,60.15,60.17,47900.0,35.1722,35.178,35.143,35.1547,47900.0
2006-10-25 11:25:00,60.15,60.23,60.07,60.2,48300.0,35.143,35.1897,35.0962,35.1722,48300.0
2006-10-25 11:30:00,60.21,60.27,60.06,60.06,116800.0,35.178,35.2131,35.0904,35.0904,116800.0
2006-10-25 11:35:00,60.05,60.05,59.68,59.68,86300.0,35.0845,35.0845,34.8684,34.8684,86300.0
2006-10-25 11:40:00,59.68,59.99,59.65,59.97,107700.0,34.8684,35.0495,34.8508,35.0378,107700.0
2006-10-25 11:45:00,59.97,59.98,59.85,59.96,76700.0,35.0378,35.0436,34.9677,35.032,76700.0
2006-10-25 11:50:00,59.95,60.04,59.94,59.98,83700.0,35.0261,35.0787,35.0203,35.0436,83700.0
2006-10-25 11:55:00,59.98,59.99,59.94,59.97,38800.0,35.0436,35.0495,35.0203,35.0378,38800.0
2006-10-25 12:00:00,59.98,59.99,59.94,59.99,67600.0,35.0436,35.0495,35.0203,35.0495,67600.0
2006-10-25 12:05:00,59.99,60.02,59.96,59.99,39400.0,35.0495,35.067,35.032,35.0495,39400.0
2006-10-25 12:10:00,59.98,60.04,59.96,60.01,30700.0,35.0436,35.0787,35.032,35.0612,30700.0
2006-10-25 12:15:00,60.01,60.07,60.01,60.04,31900.0,35.0612,35.0962,35.0612,35.0787,31900.0
2006-10-25 12:20:00,60.04,60.08,59.97,59.97,44800.0,35.0787,35.1021,35.0378,35.0378,44800.0
2006-10-25 12:25:00,59.97,60.04,59.97,60.0,45100.0,35.0378,35.0787,35.0378,35.0553,45100.0
2006-10-25 12:30:00,60.0,60.0,59.95,59.98,48200.0,35.0553,35.0553,35.0261,35.0436,48200.0
2006-10-25 12:35:00,59.98,60.06,59.92,59.92,82000.0,35.0436,35.0904,35.0086,35.0086,82000.0
2006-10-25 12:40:00,59.91,59.91,59.75,59.78,53200.0,35.0027,35.0027,34.9093,34.9268,53200.0
2006-10-25 12:45:00,59.76,59.99,59.76,59.96,42800.0,34.9151,35.0495,34.9151,35.032,42800.0
2006-10-25 12:50:00,59.97,59.97,59.86,59.88,25000.0,35.0378,35.0378,34.9735,34.9852,25000.0
2006-10-25 12:55:00,59.89,59.93,59.81,59.93,27900.0,34.9911,35.0144,34.9443,35.0144,27900.0
2006-10-25 13:00:00,59.93,59.97,59.9,59.92,28500.0,35.0144,35.0378,34.9969,35.0086,28500.0
2006-10-25 13:05:00,59.91,59.96,59.89,59.96,22900.0,35.0027,35.032,34.9911,35.032,22900.0
2006-10-25 13:10:00,59.97,60.08,59.93,60.07,29300.0,35.0378,35.1021,35.0144,35.0962,29300.0
2006-10-25 13:15:00,60.07,60.07,59.97,60.01,24800.0,35.0962,35.0962,35.0378,35.0612,24800.0
2006-10-25 13:20:00,59.99,60.0,59.77,59.8,44400.0,35.0495,35.0553,34.921,34.9385,44400.0
2006-10-25 13:25:00,59.83,59.93,59.82,59.93,22100.0,34.956,35.0144,34.9502,35.0144,22100.0
2006-10-25 13:30:00,59.93,59.96,59.9,59.9,31500.0,35.0144,35.032,34.9969,34.9969,31500.0
2006-10-25 13:35:00,59.91,59.95,59.85,59.86,60100.0,35.0027,35.0261,34.9677,34.9735,60100.0
2006-10-25 13:40:00,59.86,59.89,59.71,59.71,28000.0,34.9735,34.9911,34.8859,34.8859,28000.0
2006-10-25 13:45:00,59.71,59.76,59.39,59.42,70200.0,34.8859,34.9151,34.6989,34.7165,70200.0
2006-10-25 13:50:00,59.42,59.55,59.4,59.48,85100.0,34.7165,34.7924,34.7048,34.7515,85100.0
2006-10-25 13:55:00,59.49,59.55,59.42,59.45,50800.0,34.7574,34.7924,34.7165,34.734,50800.0
2006-10-25 14:00:00,59.43,59.5,59.38,59.49,86000.0,34.7223,34.7632,34.6931,34.7574,86000.0
2006-10-25 14:05:00,59.52,59.57,59.37,59.37,84700.0,34.7749,34.8041,34.6872,34.6872,84700.0
2006-10-25 14:10:00,59.36,59.39,59.18,59.33,82100.0,34.6814,34.6989,34.5762,34.6639,82100.0
2006-10-25 14:15:00,59.35,59.8,59.31,59.62,101400.0,34.6756,34.9385,34.6522,34.8333,101400.0
2006-10-25 14:20:00,59.63,59.65,59.38,59.41,98800.0,34.8392,34.8508,34.6931,34.7106,98800.0
2006-10-25 14:25:00,59.41,59.47,59.3,59.3,90700.0,34.7106,34.7457,34.6464,34.6464,90700.0
2006-10-25 14:30:00,59.28,59.33,59.2,59.21,107900.0,34.6347,34.6639,34.5879,34.5938,107900.0
2006-10-25 14:35:00,59.21,59.31,59.0,59.12,82000.0,34.5938,34.6522,34.4711,34.5412,82000.0
2006-10-25 14:40:00,59.1,59.17,58.97,58.97,77900.0,34.5295,34.5704,34.4535,34.4535,77900.0
2006-10-25 14:45:00,58.96,59.28,58.85,59.25,82000.0,34.4477,34.6347,34.3834,34.6171,82000.0
2006-10-25 14:50:00,59.24,59.27,59.11,59.11,80500.0,34.6113,34.6288,34.5353,34.5353,80500.0
2006-10-25 14:55:00,59.11,59.15,59.04,59.13,81500.0,34.5353,34.5587,34.4944,34.547,81500.0
2006-10-25 15:00:00,59.13,59.17,58.9,58.9,90700.0,34.547,34.5704,34.4126,34.4126,90700.0
2006-10-25 15:05:00,58.9,59.15,58.86,59.11,88900.0,34.4126,34.5587,34.3893,34.5353,88900.0
2006-10-25 15:10:00,59.11,59.17,59.04,59.04,103400.0,34.5353,34.5704,34.4944,34.4944,103400.0
2006-10-25 15:15:00,59.03,59.03,58.72,58.84,144600.0,34.4886,34.4886,34.3075,34.3776,144600.0
2006-10-25 15:20:00,58.83,58.9,58.76,58.88,114100.0,34.3718,34.4126,34.3309,34.401,114100.0
2006-10-25 15:25:00,58.88,58.92,58.78,58.86,68300.0,34.401,34.4243,34.3425,34.3893,68300.0
2006-10-25 15:30:00,58.87,59.03,58.85,59.03,81700.0,34.3951,34.4886,34.3834,34.4886,81700.0
2006-10-25 15:35:00,59.01,59.23,59.0,59.17,90900.0,34.4769,34.6055,34.4711,34.5704,90900.0
2006-10-25 15:40:00,59.17,59.2,59.04,59.11,97100.0,34.5704,34.5879,34.4944,34.5353,97100.0
2006-10-25 15:45:00,59.1,59.11,59.0,59.04,114800.0,34.5295,34.5353,34.4711,34.4944,114800.0
2006-10-25 15:50:00,59.05,59.15,59.04,59.15,172800.0,34.5003,34.5587,34.4944,34.5587,172800.0
2006-10-25 15:55:00,59.15,59.22,59.12,59.19,146000.0,34.5587,34.5996,34.5412,34.5821,146000.0
2006-10-26 09:30:00,59.95,60.0,59.35,59.38,77000.0,35.0261,35.0553,34.6756,34.6931,77000.0
2006-10-26 09:35:00,59.39,59.68,59.33,59.67,75200.0,34.6989,34.8684,34.6639,34.8625,75200.0
2006-10-26 09:40:00,59.64,59.66,59.39,59.4,59300.0,34.845,34.8567,34.6989,34.7048,59300.0
2006-10-26 09:45:00,59.39,59.43,58.84,58.95,123200.0,34.6989,34.7223,34.3776,34.4419,123200.0
2006-10-26 09:50:00,58.98,59.04,58.81,58.92,85700.0,34.4594,34.4944,34.3601,34.4243,85700.0
2006-10-26 09:55:00,58.93,59.27,58.85,59.23,67200.0,34.4302,34.6288,34.3834,34.6055,67200.0
2006-10-26 10:00:00,59.21,59.52,59.17,59.48,72200.0,34.5938,34.7749,34.5704,34.7515,72200.0
2006-10-26 10:05:00,59.5,59.57,59.33,59.51,77800.0,34.7632,34.8041,34.6639,34.769,77800.0
2006-10-26 10:10:00,59.51,59.82,59.51,59.75,73500.0,34.769,34.9502,34.769,34.9093,73500.0
2006-10-26 10:15:00,59.76,59.9,59.64,59.7,55500.0,34.9151,34.9969,34.845,34.8801,55500.0
2006-10-26 10:20:00,59.7,59.7,59.3,59.3,60900.0,34.8801,34.8801,34.6464,34.6464,60900.0
2006-10-26 10:25:00,59.29,59.29,58.82,59.09,78700.0,34.6405,34.6405,34.3659,34.5237,78700.0
2006-10-26 10:30:00,59.09,59.46,59.02,59.43,68900.0,34.5237,34.7398,34.4828,34.7223,68900.0
2006-10-26 10:35:00,59.43,59.5,59.26,59.26,50500.0,34.7223,34.7632,34.623,34.623,50500.0
2006-10-26 10:40:00,59.26,59.26,58.8,58.85,61500.0,34.623,34.623,34.3542,34.3834,61500.0
2006-10-26 10:45:00,58.86,58.94,58.79,58.86,54200.0,34.3893,34.436,34.3484,34.3893,54200.0
2006-10-26 10:50:00,58.9,59.0,58.85,58.97,33500.0,34.4126,34.4711,34.3834,34.4535,33500.0
2006-10-26 10:55:00,58.97,59.17,58.97,59.09,45000.0,34.4535,34.5704,34.4535,34.5237,45000.0
2006-10-26 11:00:00,59.08,59.12,58.84,58.86,51400.0,34.5178,34.5412,34.3776,34.3893,51400.0
2006-10-26 11:05:00,58.84,58.9,58.55,58.61,66600.0,34.3776,34.4126,34.2082,34.2432,66600.0
2006-10-26 11:10:00,58.55,58.74,58.55,58.63,68200.0,34.2082,34.3192,34.2082,34.2549,68200.0
2006-10-26 11:15:00,58.61,58.65,58.49,58.53,76200.0,34.2432,34.2666,34.1731,34.1965,76200.0
2006-10-26 11:20:00,58.55,58.64,58.51,58.56,44000.0,34.2082,34.2607,34.1848,34.214,44000.0
2006-10-26 11:25:00,58.55,58.81,58.52,58.81,38300.0,34.2082,34.3601,34.1906,34.3601,38300.0
2006-10-26 11:30:00,58.82,58.93,58.76,58.79,38600.0,34.3659,34.4302,34.3309,34.3484,38600.0
2006-10-26 11:35:00,58.8,58.88,58.74,58.88,41700.0,34.3542,34.401,34.3192,34.401,41700.0
2006-10-26 11:40:00,58.87,59.1,58.87,58.97,47200.0,34.3951,34.5295,34.3951,34.4535,47200.0
2006-10-26 11:45:00,58.97,59.32,58.96,59.31,45000.0,34.4535,34.658,34.4477,34.6522,45000.0
2006-10-26 11:50:00,59.31,59.39,59.13,59.17,55900.0,34.6522,34.6989,34.547,34.5704,55900.0
2006-10-26 11:55:00,59.17,59.24,59.15,59.18,27900.0,34.5704,34.6113,34.5587,34.5762,27900.0
2006-10-26 12:00:00,59.19,59.36,59.1,59.32,52100.0,34.5821,34.6814,34.5295,34.658,52100.0
2006-10-26 12:05:00,59.33,59.56,59.27,59.52,31100.0,34.6639,34.7983,34.6288,34.7749,31100.0
2006-10-26 12:10:00,59.54,59.54,59.4,59.49,53000.0,34.7866,34.7866,34.7048,34.7574,53000.0
2006-10-26 12:15:00,59.49,59.5,59.41,59.49,22200.0,34.7574,34.7632,34.7106,34.7574,22200.0
2006-10-26 12:20:00,59.49,59.69,59.49,59.57,26100.0,34.7574,34.8742,34.7574,34.8041,26100.0
2006-10-26 12:25:00,59.57,59.62,59.38,59.48,50800.0,34.8041,34.8333,34.6931,34.7515,50800.0
2006-10-26 12:30:00,59.46,59.69,59.45,59.68,27000.0,34.7398,34.8742,34.734,34.8684,27000.0
2006-10-26 12:35:00,59.67,59.79,59.59,59.79,23700.0,34.8625,34.9326,34.8158,34.9326,23700.0
2006-10-26 12:40:00,59.79,59.82,59.72,59.82,25100.0,34.9326,34.9502,34.8917,34.9502,25100.0
2006-10-26 12:45:00,59.82,59.95,59.82,59.95,26200.0,34.9502,35.0261,34.9502,35.0261,26200.0
2006-10-26 12:50:00,59.93,60.28,59.93,60.24,75700.0,35.0144,35.2189,35.0144,35.1956,75700.0
2006-10-26 12:55:00,60.24,60.44,60.23,60.25,70600.0,35.1956,35.3124,35.1897,35.2014,70600.0
2006-10-26 13:00:00,60.25,60.32,60.07,60.13,43400.0,35.2014,35.2423,35.0962,35.1313,43400.0
2006-10-26 13:05:00,60.13,60.23,59.88,59.9,49100.0,35.1313,35.1897,34.9852,34.9969,49100.0
2006-10-26 13:10:00,59.9,59.9,59.72,59.73,27800.0,34.9969,34.9969,34.8917,34.8976,27800.0
2006-10-26 13:15:00,59.71,59.75,59.61,59.72,38500.0,34.8859,34.9093,34.8275,34.8917,38500.0
2006-10-26 13:20:00,59.71,59.85,59.7,59.76,21000.0,34.8859,34.9677,34.8801,34.9151,21000.0
2006-10-26 13:25:00,59.78,59.95,59.78,59.85,28300.0,34.9268,35.0261,34.9268,34.9677,28300.0
2006-10-26 13:30:00,59.85,59.87,59.78,59.81,18600.0,34.9677,34.9794,34.9268,34.9443,18600.0
2006-10-26 13:35:00,59.84,60.05,59.82,59.95,33300.0,34.9618,35.0845,34.9502,35.0261,33300.0
2006-10-26 13:40:00,59.95,59.99,59.64,59.74,26100.0,35.0261,35.0495,34.845,34.9034,26100.0
2006-10-26 13:45:00,59.76,59.96,59.74,59.92,16100.0,34.9151,35.032,34.9034,35.0086,16100.0
2006-10-26 13:50:00,59.92,59.92,59.66,59.66,17400.0,35.0086,35.0086,34.8567,34.8567,17400.0
2006-10-26 13:55:00,59.66,59.75,59.63,59.65,21500.0,34.8567,34.9093,34.8392,34.8508,21500.0
2006-10-26 14:00:00,59.69,59.79,59.66,59.7,24300.0,34.8742,34.9326,34.8567,34.8801,24300.0
2006-10-26 14:05:00,59.74,59.8,59.54,59.56,33100.0,34.9034,34.9385,34.7866,34.7983,33100.0
2006-10-26 14:10:00,59.59,59.64,59.48,59.58,21600.0,34.8158,34.845,34.7515,34.8099,21600.0
2006-10-26 14:15:00,59.56,59.82,59.55,59.82,26700.0,34.7983,34.9502,34.7924,34.9502,26700.0
2006-10-26 14:20:00,59.8,59.98,59.79,59.92,32400.0,34.9385,35.0436,34.9326,35.0086,32400.0
2006-10-26 14:25:00,59.92,59.99,59.74,59.94,26400.0,35.0086,35.0495,34.9034,35.0203,26400.0
2006-10-26 14:30:00,59.94,59.96,59.7,59.7,20300.0,35.0203,35.032,34.8801,34.8801,20300.0
2006-10-26 14:35:00,59.69,59.82,59.64,59.73,30100.0,34.8742,34.9502,34.845,34.8976,30100.0
2006-10-26 14:40:00,59.73,59.78,59.68,59.7,20300.0,34.8976,34.9268,34.8684,34.8801,20300.0
2006-10-26 14:45:00,59.72,59.76,59.53,59.54,22700.0,34.8917,34.9151,34.7807,34.7866,22700.0
2006-10-26 14:50:00,59.54,59.81,59.53,59.71,29700.0,34.7866,34.9443,34.7807,34.8859,29700.0
2006-10-26 14:55:00,59.73,59.73,59.62,59.66,18200.0,34.8976,34.8976,34.8333,34.8567,18200.0
2006-10-26 15:00:00,59.66,59.74,59.6,59.6,38200.0,34.8567,34.9034,34.8216,34.8216,38200.0
2006-10-26 15:05:00,59.62,59.68,59.48,59.55,26600.0,34.8333,34.8684,34.7515,34.7924,26600.0
2006-10-26 15:10:00,59.56,59.58,59.43,59.5,19900.0,34.7983,34.8099,34.7223,34.7632,19900.0
2006-10-26 15:15:00,59.51,59.51,59.36,59.4,34300.0,34.769,34.769,34.6814,34.7048,34300.0
2006-10-26 15:20:00,59.43,59.53,59.41,59.41,17600.0,34.7223,34.7807,34.7106,34.7106,17600.0
2006-10-26 15:25:00,59.41,59.46,59.36,59.46,22100.0,34.7106,34.7398,34.6814,34.7398,22100.0
2006-10-26 15:30:00,59.48,59.49,59.38,59.44,32500.0,34.7515,34.7574,34.6931,34.7281,32500.0
2006-10-26 15:35:00,59.48,59.72,59.48,59.72,25700.0,34.7515,34.8917,34.7515,34.8917,25700.0
2006-10-26 15:40:00,59.72,59.78,59.69,59.73,36600.0,34.8917,34.9268,34.8742,34.8976,36600.0
2006-10-26 15:45:00,59.73,59.73,59.53,59.62,29600.0,34.8976,34.8976,34.7807,34.8333,29600.0
2006-10-26 15:50:00,59.61,59.68,59.54,59.67,89900.0,34.8275,34.8684,34.7866,34.8625,89900.0
2006-10-26 15:55:00,59.67,59.81,59.63,59.65,75900.0,34.8625,34.9443,34.8392,34.8508,75900.0
2006-10-27 09:30:00,59.49,59.49,58.78,58.9,74400.0,34.7574,34.7574,34.3425,34.4126,74400.0
2006-10-27 09:35:00,58.9,59.17,58.65,59.08,77400.0,34.4126,34.5704,34.2666,34.5178,77400.0
2006-10-27 09:40:00,59.07,59.31,58.95,59.25,60500.0,34.512,34.6522,34.4419,34.6171,60500.0
2006-10-27 09:45:00,59.26,59.34,58.94,58.96,61600.0,34.623,34.6697,34.436,34.4477,61600.0
2006-10-27 09:50:00,58.96,59.1,58.73,59.06,57800.0,34.4477,34.5295,34.3133,34.5061,57800.0
2006-10-27 09:55:00,59.05,59.05,58.7,58.89,63600.0,34.5003,34.5003,34.2958,34.4068,63600.0
2006-10-27 10:00:00,58.89,59.35,58.89,59.25,63400.0,34.4068,34.6756,34.4068,34.6171,63400.0
2006-10-27 10:05:00,59.23,59.23,58.91,59.13,54800.0,34.6055,34.6055,34.4185,34.547,54800.0
2006-10-27 10:10:00,59.18,59.21,58.75,58.98,42900.0,34.5762,34.5938,34.325,34.4594,42900.0
2006-10-27 10:15:00,58.98,59.13,58.95,58.99,60800.0,34.4594,34.547,34.4419,34.4652,60800.0
2006-10-27 10:20:00,58.96,59.03,58.8,58.8,69600.0,34.4477,34.4886,34.3542,34.3542,69600.0
2006-10-27 10:25:00,58.79,58.87,58.62,58.86,79600.0,34.3484,34.3951,34.2491,34.3893,79600.0
2006-10-27 10:30:00,58.82,58.9,58.71,58.9,61200.0,34.3659,34.4126,34.3016,34.4126,61200.0
2006-10-27 10:35:00,58.96,59.45,58.85,59.45,64100.0,34.4477,34.734,34.3834,34.734,64100.0
2006-10-27 10:40:00,59.45,59.64,59.38,59.5,66200.0,34.734,34.845,34.6931,34.7632,66200.0
2006-10-27 10:45:00,59.5,59.57,59.34,59.48,39500.0,34.7632,34.8041,34.6697,34.7515,39500.0
2006-10-27 10:50:00,59.51,59.72,59.45,59.71,42600.0,34.769,34.8917,34.734,34.8859,42600.0
2006-10-27 10:55:00,59.72,59.91,59.67,59.88,53700.0,34.8917,35.0027,34.8625,34.9852,53700.0
2006-10-27 11:00:00,59.89,60.1,59.7,59.8,84200.0,34.9911,35.1138,34.8801,34.9385,84200.0
2006-10-27 11:05:00,59.77,59.89,59.65,59.87,40600.0,34.921,34.9911,34.8508,34.9794,40600.0
2006-10-27 11:10:00,59.88,59.9,59.75,59.87,52200.0,34.9852,34.9969,34.9093,34.9794,52200.0
2006-10-27 11:15:00,59.87,60.14,59.84,60.12,59600.0,34.9794,35.1371,34.9618,35.1254,59600.0
2006-10-27 11:20:00,60.12,60.26,59.89,60.1,73400.0,35.1254,35.2072,34.9911,35.1138,73400.0
2006-10-27 11:25:00,60.1,60.25,60.06,60.23,36400.0,35.1138,35.2014,35.0904,35.1897,36400.0
2006-10-27 11:30:00,60.22,60.22,59.87,59.87,60600.0,35.1839,35.1839,34.9794,34.9794,60600.0
2006-10-27 11:35:00,59.85,59.87,59.77,59.84,32900.0,34.9677,34.9794,34.921,34.9618,32900.0
2006-10-27 11:40:00,59.85,59.94,59.77,59.77,33900.0,34.9677,35.0203,34.921,34.921,33900.0
2006-10-27 11:45:00,59.78,59.78,59.4,59.44,69600.0,34.9268,34.9268,34.7048,34.7281,69600.0
2006-10-27 11:50:00,59.46,59.57,59.35,59.4,29900.0,34.7398,34.8041,34.6756,34.7048,29900.0
2006-10-27 11:55:00,59.35,59.65,59.32,59.64,27600.0,34.6756,34.8508,34.658,34.845,27600.0
2006-10-27 12:00:00,59.64,59.64,59.4,59.46,21700.0,34.845,34.845,34.7048,34.7398,21700.0
2006-10-27 12:05:00,59.46,59.51,59.38,59.45,21800.0,34.7398,34.769,34.6931,34.734,21800.0
2006-10-27 12:10:00,59.42,59.55,59.4,59.54,14500.0,34.7165,34.7924,34.7048,34.7866,14500.0
2006-10-27 12:15:00,59.55,59.78,59.52,59.6,30500.0,34.7924,34.9268,34.7749,34.8216,30500.0
2006-10-27 12:20:00,59.59,59.62,59.47,59.57,23100.0,34.8158,34.8333,34.7457,34.8041,23100.0
2006-10-27 12:25:00,59.57,59.61,59.49,59.53,18500.0,34.8041,34.8275,34.7574,34.7807,18500.0
2006-10-27 12:30:00,59.53,59.54,59.41,59.49,29400.0,34.7807,34.7866,34.7106,34.7574,29400.0
2006-10-27 12:35:00,59.51,59.55,59.46,59.52,15600.0,34.769,34.7924,34.7398,34.7749,15600.0
2006-10-27 12:40:00,59.52,59.59,59.48,59.51,14100.0,34.7749,34.8158,34.7515,34.769,14100.0
2006-10-27 12:45:00,59.52,59.52,59.25,59.29,18100.0,34.7749,34.7749,34.6171,34.6405,18100.0
2006-10-27 12:50:00,59.28,59.54,59.25,59.5,18700.0,34.6347,34.7866,34.6171,34.7632,18700.0
2006-10-27 12:55:00,59.5,59.54,59.46,59.51,8200.0,34.7632,34.7866,34.7398,34.769,8200.0
2006-10-27 13:00:00,59.51,59.51,59.38,59.43,13600.0,34.769,34.769,34.6931,34.7223,13600.0
2006-10-27 13:05:00,59.46,59.49,59.41,59.42,12500.0,34.7398,34.7574,34.7106,34.7165,12500.0
2006-10-27 13:10:00,59.42,59.54,59.41,59.53,13400.0,34.7165,34.7866,34.7106,34.7807,13400.0
2006-10-27 13:15:00,59.53,59.54,59.4,59.44,22900.0,34.7807,34.7866,34.7048,34.7281,22900.0
2006-10-27 13:20:00,59.44,59.46,59.32,59.42,15700.0,34.7281,34.7398,34.658,34.7165,15700.0
2006-10-27 13:25:00,59.37,59.39,59.19,59.27,33100.0,34.6872,34.6989,34.5821,34.6288,33100.0
2006-10-27 13:30:00,59.26,59.26,59.06,59.07,26200.0,34.623,34.623,34.5061,34.512,26200.0
2006-10-27 13:35:00,59.07,59.08,58.76,58.99,84500.0,34.512,34.5178,34.3309,34.4652,84500.0
2006-10-27 13:40:00,59.01,59.15,58.99,59.05,20900.0,34.4769,34.5587,34.4652,34.5003,20900.0
2006-10-27 13:45:00,59.05,59.07,58.77,58.83,36300.0,34.5003,34.512,34.3367,34.3718,36300.0
2006-10-27 13:50:00,58.81,58.93,58.77,58.85,33700.0,34.3601,34.4302,34.3367,34.3834,33700.0
2006-10-27 13:55:00,58.87,59.06,58.8,58.99,26400.0,34.3951,34.5061,34.3542,34.4652,26400.0
2006-10-27 14:00:00,58.99,59.02,58.8,58.95,28600.0,34.4652,34.4828,34.3542,34.4419,28600.0
2006-10-27 14:05:00,58.96,58.98,58.87,58.91,12800.0,34.4477,34.4594,34.3951,34.4185,12800.0
2006-10-27 14:10:00,58.93,58.95,58.7,58.7,24000.0,34.4302,34.4419,34.2958,34.2958,24000.0
2006-10-27 14:15:00,58.7,58.82,58.66,58.74,22100.0,34.2958,34.3659,34.2724,34.3192,22100.0
2006-10-27 14:20:00,58.74,58.74,58.36,58.36,33000.0,34.3192,34.3192,34.0972,34.0972,33000.0
2006-10-27 14:25:00,58.39,58.61,58.36,58.59,69600.0,34.1147,34.2432,34.0972,34.2315,69600.0
2006-10-27 14:30:00,58.58,58.58,58.28,58.37,50100.0,34.2257,34.2257,34.0504,34.103,50100.0
2006-10-27 14:35:00,58.37,58.56,58.37,58.39,35300.0,34.103,34.214,34.103,34.1147,35300.0
2006-10-27 14:40:00,58.4,58.52,58.3,58.41,53400.0,34.1205,34.1906,34.0621,34.1264,53400.0
2006-10-27 14:45:00,58.41,58.41,58.29,58.39,32600.0,34.1264,34.1264,34.0563,34.1147,32600.0
2006-10-27 14:50:00,58.37,58.41,58.2,58.29,41900.0,34.103,34.1264,34.0037,34.0563,41900.0
2006-10-27 14:55:00,58.31,58.56,58.29,58.56,34600.0,34.0679,34.214,34.0563,34.214,34600.0
2006-10-27 15:00:00,58.59,58.59,58.43,58.47,36800.0,34.2315,34.2315,34.138,34.1614,36800.0
2006-10-27 15:05:00,58.47,58.56,58.4,58.53,31600.0,34.1614,34.214,34.1205,34.1965,31600.0
2006-10-27 15:10:00,58.57,58.6,58.45,58.47,29900.0,34.2198,34.2374,34.1497,34.1614,29900.0
2006-10-27 15:15:00,58.47,58.48,58.27,58.31,38300.0,34.1614,34.1673,34.0446,34.0679,38300.0
2006-10-27 15:20:00,58.31,58.4,58.26,58.3,41200.0,34.0679,34.1205,34.0387,34.0621,41200.0
2006-10-27 15:25:00,58.28,58.43,58.25,58.33,66200.0,34.0504,34.138,34.0329,34.0796,66200.0
2006-10-27 15:30:00,58.33,58.47,58.3,58.35,53700.0,34.0796,34.1614,34.0621,34.0913,53700.0
2006-10-27 15:35:00,58.35,58.48,58.31,58.47,43300.0,34.0913,34.1673,34.0679,34.1614,43300.0
2006-10-27 15:40:00,58.47,58.48,58.26,58.3,39300.0,34.1614,34.1673,34.0387,34.0621,39300.0
2006-10-27 15:45:00,58.27,58.42,58.27,58.42,58500.0,34.0446,34.1322,34.0446,34.1322,58500.0
2006-10-27 15:50:00,58.42,58.46,58.35,58.35,52000.0,34.1322,34.1556,34.0913,34.0913,52000.0
2006-10-27 15:55:00,58.35,58.45,58.32,58.39,69900.0,34.0913,34.1497,34.0738,34.1147,69900.0
2006-10-30 09:30:00,58.22,58.22,57.5,57.71,89200.0,34.0154,34.0154,33.5947,33.7174,89200.0
2006-10-30 09:35:00,57.7,58.06,57.7,58.06,47000.0,33.7115,33.9219,33.7115,33.9219,47000.0
2006-10-30 09:40:00,58.07,58.1,57.92,58.06,69100.0,33.9277,33.9452,33.8401,33.9219,69100.0
2006-10-30 09:45:00,58.07,58.3,58.07,58.18,55200.0,33.9277,34.0621,33.9277,33.992,55200.0
2006-10-30 09:50:00,58.18,58.19,57.77,57.82,49200.0,33.992,33.9978,33.7524,33.7817,49200.0
2006-10-30 09:55:00,57.82,57.93,57.6,57.75,40800.0,33.7817,33.8459,33.6531,33.7408,40800.0
2006-10-30 10:00:00,57.73,57.75,57.53,57.55,75500.0,33.7291,33.7408,33.6122,33.6239,75500.0
2006-10-30 10:05:00,57.55,57.64,57.39,57.63,66500.0,33.6239,33.6765,33.5304,33.6706,66500.0
2006-10-30 10:10:00,57.63,57.94,57.57,57.91,78400.0,33.6706,33.8518,33.6356,33.8342,78400.0
2006-10-30 10:15:00,57.91,58.12,57.85,58.06,65000.0,33.8342,33.9569,33.7992,33.9219,65000.0
2006-10-30 10:20:00,58.07,58.27,58.06,58.26,56700.0,33.9277,34.0446,33.9219,34.0387,56700.0
2006-10-30 10:25:00,58.2,58.34,58.2,58.26,56300.0,34.0037,34.0855,34.0037,34.0387,56300.0
2006-10-30 10:30:00,58.27,58.41,58.24,58.3,37900.0,34.0446,34.1264,34.027,34.0621,37900.0
2006-10-30 10:35:00,58.35,58.56,58.33,58.38,113400.0,34.0913,34.214,34.0796,34.1088,113400.0
2006-10-30 10:40:00,58.38,58.74,58.38,58.72,81700.0,34.1088,34.3192,34.1088,34.3075,81700.0
2006-10-30 10:45:00,58.72,58.87,58.57,58.64,40000.0,34.3075,34.3951,34.2198,34.2607,40000.0
2006-10-30 10:50:00,58.68,58.8,58.6,58.74,38400.0,34.2841,34.3542,34.2374,34.3192,38400.0
2006-10-30 10:55:00,58.68,58.72,58.43,58.43,29800.0,34.2841,34.3075,34.138,34.138,29800.0
2006-10-30 11:00:00,58.44,58.62,58.29,58.55,49300.0,34.1439,34.2491,34.0563,34.2082,49300.0
2006-10-30 11:05:00,58.55,58.82,58.53,58.65,45000.0,34.2082,34.3659,34.1965,34.2666,45000.0
2006-10-30 11:10:00,58.65,58.75,58.62,58.73,38700.0,34.2666,34.325,34.2491,34.3133,38700.0
2006-10-30 11:15:00,58.74,58.75,58.36,58.38,48600.0,34.3192,34.325,34.0972,34.1088,48600.0
2006-10-30 11:20:00,58.4,58.49,58.36,58.39,29600.0,34.1205,34.1731,34.0972,34.1147,29600.0
2006-10-30 11:25:00,58.4,58.4,58.16,58.27,61100.0,34.1205,34.1205,33.9803,34.0446,61100.0
2006-10-30 11:30:00,58.3,58.37,58.13,58.13,37100.0,34.0621,34.103,33.9628,33.9628,37100.0
2006-10-30 11:35:00,58.12,58.28,58.11,58.26,19300.0,33.9569,34.0504,33.9511,34.0387,19300.0
2006-10-30 11:40:00,58.28,58.42,58.27,58.41,18300.0,34.0504,34.1322,34.0446,34.1264,18300.0
2006-10-30 11:45:00,58.41,58.45,58.31,58.36,21700.0,34.1264,34.1497,34.0679,34.0972,21700.0
2006-10-30 11:50:00,58.36,58.46,58.33,58.46,26900.0,34.0972,34.1556,34.0796,34.1556,26900.0
2006-10-30 11:55:00,58.47,58.49,58.33,58.33,25000.0,34.1614,34.1731,34.0796,34.0796,25000.0
2006-10-30 12:00:00,58.34,58.35,58.21,58.35,27800.0,34.0855,34.0913,34.0095,34.0913,27800.0
2006-10-30 12:05:00,58.37,58.37,58.25,58.26,21400.0,34.103,34.103,34.0329,34.0387,21400.0
2006-10-30 12:10:00,58.26,58.33,58.19,58.19,32400.0,34.0387,34.0796,33.9978,33.9978,32400.0
2006-10-30 12:15:00,58.2,58.26,58.11,58.16,14200.0,34.0037,34.0387,33.9511,33.9803,14200.0
2006-10-30 12:20:00,58.16,58.16,58.03,58.12,24200.0,33.9803,33.9803,33.9043,33.9569,24200.0
2006-10-30 12:25:00,58.13,58.34,58.13,58.34,25900.0,33.9628,34.0855,33.9628,34.0855,25900.0
2006-10-30 12:30:00,58.33,58.44,58.25,58.41,18700.0,34.0796,34.1439,34.0329,34.1264,18700.0
2006-10-30 12:35:00,58.41,58.41,58.27,58.29,14200.0,34.1264,34.1264,34.0446,34.0563,14200.0
2006-10-30 12:40:00,58.33,58.51,58.3,58.45,18200.0,34.0796,34.1848,34.0621,34.1497,18200.0
2006-10-30 12:45:00,58.45,58.46,58.24,58.24,9900.0,34.1497,34.1556,34.027,34.027,9900.0
2006-10-30 12:50:00,58.23,58.3,58.21,58.22,14800.0,34.0212,34.0621,34.0095,34.0154,14800.0
2006-10-30 12:55:00,58.24,58.33,58.21,58.21,15300.0,34.027,34.0796,34.0095,34.0095,15300.0
2006-10-30 13:00:00,58.21,58.49,58.19,58.45,21500.0,34.0095,34.1731,33.9978,34.1497,21500.0
2006-10-30 13:05:00,58.47,58.5,58.45,58.48,20900.0,34.1614,34.1789,34.1497,34.1673,20900.0
2006-10-30 13:10:00,58.48,58.5,58.46,58.5,21900.0,34.1673,34.1789,34.1556,34.1789,21900.0
2006-10-30 13:15:00,58.5,58.5,58.39,58.5,20700.0,34.1789,34.1789,34.1147,34.1789,20700.0
2006-10-30 13:20:00,58.5,58.63,58.47,58.5,36200.0,34.1789,34.2549,34.1614,34.1789,36200.0
2006-10-30 13:25:00,58.5,58.55,58.44,58.54,28500.0,34.1789,34.2082,34.1439,34.2023,28500.0
2006-10-30 13:30:00,58.54,58.58,58.42,58.45,20900.0,34.2023,34.2257,34.1322,34.1497,20900.0
2006-10-30 13:35:00,58.43,58.45,58.36,58.4,20400.0,34.138,34.1497,34.0972,34.1205,20400.0
2006-10-30 13:40:00,58.44,58.52,58.38,58.4,21600.0,34.1439,34.1906,34.1088,34.1205,21600.0
2006-10-30 13:45:00,58.38,58.47,58.33,58.38,21900.0,34.1088,34.1614,34.0796,34.1088,21900.0
2006-10-30 13:50:00,58.36,58.46,58.34,58.37,13500.0,34.0972,34.1556,34.0855,34.103,13500.0
2006-10-30 13:55:00,58.35,58.47,58.32,58.4,23900.0,34.0913,34.1614,34.0738,34.1205,23900.0
2006-10-30 14:00:00,58.39,58.39,58.28,58.34,18300.0,34.1147,34.1147,34.0504,34.0855,18300.0
2006-10-30 14:05:00,58.3,58.34,58.11,58.11,30600.0,34.0621,34.0855,33.9511,33.9511,30600.0
2006-10-30 14:10:00,58.11,58.15,58.04,58.1,38500.0,33.9511,33.9745,33.9102,33.9452,38500.0
2006-10-30 14:15:00,58.1,58.25,58.1,58.15,34700.0,33.9452,34.0329,33.9452,33.9745,34700.0
2006-10-30 14:20:00,58.16,58.19,58.01,58.01,30000.0,33.9803,33.9978,33.8927,33.8927,30000.0
2006-10-30 14:25:00,58.05,58.15,57.99,57.99,29300.0,33.916,33.9745,33.881,33.881,29300.0
2006-10-30 14:30:00,57.99,58.03,57.89,57.96,36100.0,33.881,33.9043,33.8226,33.8634,36100.0
2006-10-30 14:35:00,57.97,58.35,57.96,58.28,83200.0,33.8693,34.0913,33.8634,34.0504,83200.0
2006-10-30 14:40:00,58.28,58.3,58.19,58.22,36100.0,34.0504,34.0621,33.9978,34.0154,36100.0
2006-10-30 14:45:00,58.19,58.24,58.12,58.21,32700.0,33.9978,34.027,33.9569,34.0095,32700.0
2006-10-30 14:50:00,58.19,58.29,58.15,58.25,29300.0,33.9978,34.0563,33.9745,34.0329,29300.0
2006-10-30 14:55:00,58.26,58.32,58.2,58.23,33000.0,34.0387,34.0738,34.0037,34.0212,33000.0
2006-10-30 15:00:00,58.23,58.25,58.15,58.16,22100.0,34.0212,34.0329,33.9745,33.9803,22100.0
2006-10-30 15:05:00,58.16,58.25,58.12,58.16,32500.0,33.9803,34.0329,33.9569,33.9803,32500.0
2006-10-30 15:10:00,58.16,58.23,58.1,58.2,22100.0,33.9803,34.0212,33.9452,34.0037,22100.0
2006-10-30 15:15:00,58.2,58.2,58.01,58.01,22000.0,34.0037,34.0037,33.8927,33.8927,22000.0
2006-10-30 15:20:00,58.0,58.08,57.99,58.05,27600.0,33.8868,33.9336,33.881,33.916,27600.0
2006-10-30 15:25:00,58.05,58.12,57.9,57.9,42100.0,33.916,33.9569,33.8284,33.8284,42100.0
2006-10-30 15:30:00,57.89,57.95,57.81,57.91,51700.0,33.8226,33.8576,33.7758,33.8342,51700.0
2006-10-30 15:35:00,57.92,57.93,57.63,57.7,52400.0,33.8401,33.8459,33.6706,33.7115,52400.0
2006-10-30 15:40:00,57.72,57.84,57.6,57.6,85400.0,33.7232,33.7933,33.6531,33.6531,85400.0
2006-10-30 15:45:00,57.58,57.71,57.58,57.71,53000.0,33.6414,33.7174,33.6414,33.7174,53000.0
2006-10-30 15:50:00,57.72,57.75,57.7,57.72,79500.0,33.7232,33.7408,33.7115,33.7232,79500.0
2006-10-30 15:55:00,57.73,57.75,57.65,57.74,74900.0,33.7291,33.7408,33.6823,33.7349,74900.0
2006-10-31 09:30:00,57.8,57.8,57.55,57.67,97000.0,33.77,33.77,33.6239,33.694,97000.0
2006-10-31 09:35:00,57.67,57.68,57.33,57.45,83100.0,33.694,33.6999,33.4954,33.5655,83100.0
2006-10-31 09:40:00,57.48,58.82,57.48,58.76,92000.0,33.583,34.3659,33.583,34.3309,92000.0
2006-10-31 09:45:00,58.77,58.85,58.08,58.34,92700.0,34.3367,34.3834,33.9336,34.0855,92700.0
2006-10-31 09:50:00,58.35,58.35,58.01,58.24,73200.0,34.0913,34.0913,33.8927,34.027,73200.0
2006-10-31 09:55:00,58.23,58.26,57.88,58.26,56700.0,34.0212,34.0387,33.8167,34.0387,56700.0
2006-10-31 10:00:00,58.29,58.29,57.76,57.8,176500.0,34.0563,34.0563,33.7466,33.77,176500.0
2006-10-31 10:05:00,57.88,58.23,57.75,58.0,55900.0,33.8167,34.0212,33.7408,33.8868,55900.0
2006-10-31 10:10:00,58.02,58.11,57.8,57.8,42600.0,33.8985,33.9511,33.77,33.77,42600.0
2006-10-31 10:15:00,57.8,57.9,57.37,57.4,82200.0,33.77,33.8284,33.5187,33.5363,82200.0
2006-10-31 10:20:00,57.45,57.7,57.2,57.7,86300.0,33.5655,33.7115,33.4194,33.7115,86300.0
2006-10-31 10:25:00,57.67,57.67,57.41,57.53,51700.0,33.694,33.694,33.5421,33.6122,51700.0
2006-10-31 10:30:00,57.53,57.82,57.53,57.75,78600.0,33.6122,33.7817,33.6122,33.7408,78600.0
2006-10-31 10:35:00,57.75,58.05,57.68,57.9,55200.0,33.7408,33.916,33.6999,33.8284,55200.0
2006-10-31 10:40:00,57.91,58.11,57.87,58.11,76000.0,33.8342,33.9511,33.8109,33.9511,76000.0
2006-10-31 10:45:00,58.12,58.15,57.86,57.94,52000.0,33.9569,33.9745,33.805,33.8518,52000.0
2006-10-31 10:50:00,57.97,58.16,57.97,58.03,85100.0,33.8693,33.9803,33.8693,33.9043,85100.0
2006-10-31 10:55:00,58.04,58.04,57.91,58.02,49600.0,33.9102,33.9102,33.8342,33.8985,49600.0
2006-10-31 11:00:00,58.05,58.11,57.94,57.96,30300.0,33.916,33.9511,33.8518,33.8634,30300.0
2006-10-31 11:05:00,57.97,58.0,57.86,57.93,21500.0,33.8693,33.8868,33.805,33.8459,21500.0
2006-10-31 11:10:00,57.95,58.01,57.88,57.88,8000.0,33.8576,33.8927,33.8167,33.8167,8000.0
2006-10-31 11:15:00,57.89,57.94,57.82,57.87,13200.0,33.8226,33.8518,33.7817,33.8109,13200.0
2006-10-31 11:20:00,57.87,58.05,57.82,58.05,20900.0,33.8109,33.916,33.7817,33.916,20900.0
2006-10-31 11:25:00,58.03,58.15,58.01,58.04,20400.0,33.9043,33.9745,33.8927,33.9102,20400.0
2006-10-31 11:30:00,58.05,58.07,57.93,57.96,24600.0,33.916,33.9277,33.8459,33.8634,24600.0
2006-10-31 11:35:00,57.96,57.98,57.86,57.89,21800.0,33.8634,33.8751,33.805,33.8226,21800.0
2006-10-31 11:40:00,57.9,57.97,57.82,57.84,18900.0,33.8284,33.8693,33.7817,33.7933,18900.0
2006-10-31 11:45:00,57.85,57.85,57.56,57.63,44000.0,33.7992,33.7992,33.6297,33.6706,44000.0
2006-10-31 11:50:00,57.63,57.63,57.4,57.51,56200.0,33.6706,33.6706,33.5363,33.6005,56200.0
2006-10-31 11:55:00,57.51,57.53,57.39,57.48,41300.0,33.6005,33.6122,33.5304,33.583,41300.0
2006-10-31 12:00:00,57.49,57.8,57.48,57.77,44900.0,33.5888,33.77,33.583,33.7524,44900.0
2006-10-31 12:05:00,57.77,57.82,57.67,57.7,22200.0,33.7524,33.7817,33.694,33.7115,22200.0
2006-10-31 12:10:00,57.67,57.86,57.67,57.72,35600.0,33.694,33.805,33.694,33.7232,35600.0
2006-10-31 12:15:00,57.7,57.87,57.68,57.76,26000.0,33.7115,33.8109,33.6999,33.7466,26000.0
2006-10-31 12:20:00,57.79,58.0,57.75,58.0,13500.0,33.7641,33.8868,33.7408,33.8868,13500.0
2006-10-31 12:25:00,57.99,58.02,57.95,57.99,20500.0,33.881,33.8985,33.8576,33.881,20500.0
2006-10-31 12:30:00,58.02,58.02,57.86,57.87,13100.0,33.8985,33.8985,33.805,33.8109,13100.0
2006-10-31 12:35:00,57.87,57.99,57.83,57.94,25900.0,33.8109,33.881,33.7875,33.8518,25900.0
2006-10-31 12:40:00,57.9,57.94,57.85,57.86,16300.0,33.8284,33.8518,33.7992,33.805,16300.0
2006-10-31 12:45:00,57.85,57.9,57.75,57.76,16200.0,33.7992,33.8284,33.7408,33.7466,16200.0
2006-10-31 12:50:00,57.77,57.79,57.64,57.71,19300.0,33.7524,33.7641,33.6765,33.7174,19300.0
2006-10-31 12:55:00,57.71,57.72,57.54,57.54,19300.0,33.7174,33.7232,33.6181,33.6181,19300.0
2006-10-31 13:00:00,57.55,57.7,57.47,57.55,49200.0,33.6239,33.7115,33.5772,33.6239,49200.0
2006-10-31 13:05:00,57.57,57.7,57.57,57.7,17400.0,33.6356,33.7115,33.6356,33.7115,17400.0
2006-10-31 13:10:00,57.7,57.75,57.63,57.74,12200.0,33.7115,33.7408,33.6706,33.7349,12200.0
2006-10-31 13:15:00,57.73,57.75,57.56,57.59,20200.0,33.7291,33.7408,33.6297,33.6473,20200.0
2006-10-31 13:20:00,57.59,57.63,57.57,57.59,8000.0,33.6473,33.6706,33.6356,33.6473,8000.0
2006-10-31 13:25:00,57.58,57.58,57.51,57.54,35600.0,33.6414,33.6414,33.6005,33.6181,35600.0
2006-10-31 13:30:00,57.53,57.63,57.51,57.63,30400.0,33.6122,33.6706,33.6005,33.6706,30400.0
2006-10-31 13:35:00,57.62,57.68,57.53,57.56,39300.0,33.6648,33.6999,33.6122,33.6297,39300.0
2006-10-31 13:40:00,57.56,57.88,57.52,57.69,67700.0,33.6297,33.8167,33.6064,33.7057,67700.0
2006-10-31 13:45:00,57.69,57.7,57.62,57.63,9200.0,33.7057,33.7115,33.6648,33.6706,9200.0
2006-10-31 13:50:00,57.63,57.79,57.6,57.76,22900.0,33.6706,33.7641,33.6531,33.7466,22900.0
2006-10-31 13:55:00,57.75,57.79,57.52,57.57,39100.0,33.7408,33.7641,33.6064,33.6356,39100.0
2006-10-31 14:00:00,57.55,57.67,57.55,57.61,18800.0,33.6239,33.694,33.6239,33.659,18800.0
2006-10-31 14:05:00,57.63,57.75,57.63,57.75,42700.0,33.6706,33.7408,33.6706,33.7408,42700.0
2006-10-31 14:10:00,57.77,57.86,57.75,57.78,15000.0,33.7524,33.805,33.7408,33.7583,15000.0
2006-10-31 14:15:00,57.77,58.03,57.77,57.89,44600.0,33.7524,33.9043,33.7524,33.8226,44600.0
2006-10-31 14:20:00,57.9,57.91,57.84,57.86,23900.0,33.8284,33.8342,33.7933,33.805,23900.0
2006-10-31 14:25:00,57.85,57.89,57.82,57.85,66900.0,33.7992,33.8226,33.7817,33.7992,66900.0
2006-10-31 14:30:00,57.86,58.05,57.84,57.99,42900.0,33.805,33.916,33.7933,33.881,42900.0
2006-10-31 14:35:00,57.98,58.0,57.84,57.99,46400.0,33.8751,33.8868,33.7933,33.881,46400.0
2006-10-31 14:40:00,57.98,58.02,57.92,57.97,32800.0,33.8751,33.8985,33.8401,33.8693,32800.0
2006-10-31 14:45:00,57.99,58.3,57.96,58.28,62400.0,33.881,34.0621,33.8634,34.0504,62400.0
2006-10-31 14:50:00,58.29,58.31,58.12,58.28,36900.0,34.0563,34.0679,33.9569,34.0504,36900.0
2006-10-31 14:55:00,58.28,58.43,58.25,58.32,48800.0,34.0504,34.138,34.0329,34.0738,48800.0
2006-10-31 15:00:00,58.31,58.36,58.14,58.21,31100.0,34.0679,34.0972,33.9686,34.0095,31100.0
2006-10-31 15:05:00,58.25,58.35,58.05,58.06,38700.0,34.0329,34.0913,33.916,33.9219,38700.0
2006-10-31 15:10:00,58.06,58.06,57.76,57.96,38300.0,33.9219,33.9219,33.7466,33.8634,38300.0
2006-10-31 15:15:00,57.95,58.04,57.85,57.92,21100.0,33.8576,33.9102,33.7992,33.8401,21100.0
2006-10-31 15:20:00,57.94,58.25,57.94,58.13,35900.0,33.8518,34.0329,33.8518,33.9628,35900.0
2006-10-31 15:25:00,58.15,58.25,58.13,58.18,27000.0,33.9745,34.0329,33.9628,33.992,27000.0
2006-10-31 15:30:00,58.17,58.21,58.07,58.09,25600.0,33.9861,34.0095,33.9277,33.9394,25600.0
2006-10-31 15:35:00,58.09,58.26,58.05,58.21,23300.0,33.9394,34.0387,33.916,34.0095,23300.0
2006-10-31 15:40:00,58.2,58.32,58.2,58.29,32300.0,34.0037,34.0738,34.0037,34.0563,32300.0
2006-10-31 15:45:00,58.29,58.37,58.2,58.2,32700.0,34.0563,34.103,34.0037,34.0037,32700.0
2006-10-31 15:50:00,58.2,58.25,58.09,58.23,32800.0,34.0037,34.0329,33.9394,34.0212,32800.0
2006-10-31 15:55:00,58.23,58.38,58.22,58.36,96200.0,34.0212,34.1088,34.0154,34.0972,96200.0
2006-11-01 09:30:00,57.51,58.89,57.51,58.8,71300.0,33.6005,34.4068,33.6005,34.3542,71300.0
2006-11-01 09:35:00,58.84,58.97,58.49,58.52,90500.0,34.3776,34.4535,34.1731,34.1906,90500.0
2006-11-01 09:40:00,58.54,58.61,58.39,58.53,80600.0,34.2023,34.2432,34.1147,34.1965,80600.0
2006-11-01 09:45:00,58.56,58.67,58.26,58.3,61400.0,34.214,34.2783,34.0387,34.0621,61400.0
2006-11-01 09:50:00,58.3,58.31,57.76,57.89,84400.0,34.0621,34.0679,33.7466,33.8226,84400.0
2006-11-01 09:55:00,57.86,58.04,57.71,57.79,63500.0,33.805,33.9102,33.7174,33.7641,63500.0
2006-11-01 10:00:00,57.76,58.0,57.71,57.99,69300.0,33.7466,33.8868,33.7174,33.881,69300.0
2006-11-01 10:05:00,58.02,58.23,57.88,58.21,68300.0,33.8985,34.0212,33.8167,34.0095,68300.0
2006-11-01 10:10:00,58.22,58.37,57.68,57.74,66300.0,34.0154,34.103,33.6999,33.7349,66300.0
2006-11-01 10:15:00,57.78,57.94,57.68,57.8,73700.0,33.7583,33.8518,33.6999,33.77,73700.0
2006-11-01 10:20:00,57.79,57.91,57.69,57.76,45600.0,33.7641,33.8342,33.7057,33.7466,45600.0
2006-11-01 10:25:00,57.77,57.87,57.6,57.83,54200.0,33.7524,33.8109,33.6531,33.7875,54200.0
2006-11-01 10:30:00,57.83,58.25,57.78,58.24,63800.0,33.7875,34.0329,33.7583,34.027,63800.0
2006-11-01 10:35:00,58.24,58.8,58.21,58.74,89100.0,34.027,34.3542,34.0095,34.3192,89100.0
2006-11-01 10:40:00,58.7,58.71,58.28,58.33,39500.0,34.2958,34.3016,34.0504,34.0796,39500.0
2006-11-01 10:45:00,58.35,58.5,58.21,58.46,62500.0,34.0913,34.1789,34.0095,34.1556,62500.0
2006-11-01 10:50:00,58.48,58.68,58.45,58.56,40600.0,34.1673,34.2841,34.1497,34.214,40600.0
2006-11-01 10:55:00,58.54,58.6,58.41,58.54,20000.0,34.2023,34.2374,34.1264,34.2023,20000.0
2006-11-01 11:00:00,58.54,59.2,58.54,59.18,89400.0,34.2023,34.5879,34.2023,34.5762,89400.0
2006-11-01 11:05:00,59.2,59.37,58.92,58.93,130000.0,34.5879,34.6872,34.4243,34.4302,130000.0
2006-11-01 11:10:00,58.96,59.0,58.91,58.95,50000.0,34.4477,34.4711,34.4185,34.4419,50000.0
2006-11-01 11:15:00,58.95,59.02,58.86,58.97,45200.0,34.4419,34.4828,34.3893,34.4535,45200.0
2006-11-01 11:20:00,59.01,59.15,58.96,59.06,61900.0,34.4769,34.5587,34.4477,34.5061,61900.0
2006-11-01 11:25:00,59.07,59.1,58.96,59.09,40400.0,34.512,34.5295,34.4477,34.5237,40400.0
2006-11-01 11:30:00,59.09,59.16,58.95,58.95,59700.0,34.5237,34.5646,34.4419,34.4419,59700.0
2006-11-01 11:35:00,58.96,58.96,58.64,58.7,46100.0,34.4477,34.4477,34.2607,34.2958,46100.0
2006-11-01 11:40:00,58.7,58.72,58.57,58.62,67500.0,34.2958,34.3075,34.2198,34.2491,67500.0
2006-11-01 11:45:00,58.61,58.72,58.58,58.6,22100.0,34.2432,34.3075,34.2257,34.2374,22100.0
2006-11-01 11:50:00,58.6,58.6,58.13,58.18,69300.0,34.2374,34.2374,33.9628,33.992,69300.0
2006-11-01 11:55:00,58.19,58.27,58.06,58.11,40300.0,33.9978,34.0446,33.9219,33.9511,40300.0
2006-11-01 12:00:00,58.1,58.27,58.1,58.2,14800.0,33.9452,34.0446,33.9452,34.0037,14800.0
2006-11-01 12:05:00,58.2,58.21,58.1,58.1,21600.0,34.0037,34.0095,33.9452,33.9452,21600.0
2006-11-01 12:10:00,58.11,58.31,58.1,58.3,21300.0,33.9511,34.0679,33.9452,34.0621,21300.0
2006-11-01 12:15:00,58.3,58.3,58.1,58.1,38900.0,34.0621,34.0621,33.9452,33.9452,38900.0
2006-11-01 12:20:00,58.1,58.11,57.79,57.81,34000.0,33.9452,33.9511,33.7641,33.7758,34000.0
2006-11-01 12:25:00,57.79,57.81,57.63,57.71,38700.0,33.7641,33.7758,33.6706,33.7174,38700.0
2006-11-01 12:30:00,57.72,57.75,57.35,57.35,66000.0,33.7232,33.7408,33.5071,33.5071,66000.0
2006-11-01 12:35:00,57.35,57.4,57.22,57.31,107500.0,33.5071,33.5363,33.4311,33.4837,107500.0
2006-11-01 12:40:00,57.32,57.48,57.28,57.38,79800.0,33.4895,33.583,33.4662,33.5246,79800.0
2006-11-01 12:45:00,57.36,57.69,57.33,57.62,36900.0,33.5129,33.7057,33.4954,33.6648,36900.0
2006-11-01 12:50:00,57.6,57.64,57.56,57.64,12600.0,33.6531,33.6765,33.6297,33.6765,12600.0
2006-11-01 12:55:00,57.64,57.71,57.63,57.64,17800.0,33.6765,33.7174,33.6706,33.6765,17800.0
2006-11-01 13:00:00,57.63,57.73,57.63,57.73,32300.0,33.6706,33.7291,33.6706,33.7291,32300.0
2006-11-01 13:05:00,57.71,57.88,57.71,57.88,36100.0,33.7174,33.8167,33.7174,33.8167,36100.0
2006-11-01 13:10:00,57.88,57.94,57.83,57.89,29100.0,33.8167,33.8518,33.7875,33.8226,29100.0
2006-11-01 13:15:00,57.89,57.91,57.79,57.87,38400.0,33.8226,33.8342,33.7641,33.8109,38400.0
2006-11-01 13:20:00,57.88,57.91,57.85,57.89,9900.0,33.8167,33.8342,33.7992,33.8226,9900.0
2006-11-01 13:25:00,57.89,58.18,57.89,58.14,28900.0,33.8226,33.992,33.8226,33.9686,28900.0
2006-11-01 13:30:00,58.14,58.21,57.92,57.92,37300.0,33.9686,34.0095,33.8401,33.8401,37300.0
2006-11-01 13:35:00,57.92,57.94,57.78,57.8,30300.0,33.8401,33.8518,33.7583,33.77,30300.0
2006-11-01 13:40:00,57.82,57.9,57.79,57.8,13400.0,33.7817,33.8284,33.7641,33.77,13400.0
2006-11-01 13:45:00,57.83,58.13,57.8,57.94,28800.0,33.7875,33.9628,33.77,33.8518,28800.0
2006-11-01 13:50:00,57.94,58.35,57.9,58.32,28700.0,33.8518,34.0913,33.8284,34.0738,28700.0
2006-11-01 13:55:00,58.33,58.39,58.09,58.11,26200.0,34.0796,34.1147,33.9394,33.9511,26200.0
2006-11-01 14:00:00,58.11,58.19,58.03,58.1,28900.0,33.9511,33.9978,33.9043,33.9452,28900.0
2006-11-01 14:05:00,58.09,58.19,58.05,58.18,24600.0,33.9394,33.9978,33.916,33.992,24600.0
2006-11-01 14:10:00,58.19,58.19,58.03,58.08,20400.0,33.9978,33.9978,33.9043,33.9336,20400.0
2006-11-01 14:15:00,58.08,58.13,57.95,57.99,60900.0,33.9336,33.9628,33.8576,33.881,60900.0
2006-11-01 14:20:00,57.95,58.11,57.84,58.01,36900.0,33.8576,33.9511,33.7933,33.8927,36900.0
2006-11-01 14:25:00,58.01,58.02,57.82,58.0,34600.0,33.8927,33.8985,33.7817,33.8868,34600.0
2006-11-01 14:30:00,58.0,58.0,57.85,57.98,29300.0,33.8868,33.8868,33.7992,33.8751,29300.0
2006-11-01 14:35:00,57.98,58.07,57.9,58.07,53800.0,33.8751,33.9277,33.8284,33.9277,53800.0
2006-11-01 14:40:00,58.06,58.12,57.91,57.95,46600.0,33.9219,33.9569,33.8342,33.8576,46600.0
2006-11-01 14:45:00,57.95,58.1,57.87,58.09,32600.0,33.8576,33.9452,33.8109,33.9394,32600.0
2006-11-01 14:50:00,58.13,58.13,57.95,57.98,38600.0,33.9628,33.9628,33.8576,33.8751,38600.0
2006-11-01 14:55:00,57.99,57.99,57.84,57.88,20700.0,33.881,33.881,33.7933,33.8167,20700.0
2006-11-01 15:00:00,57.88,57.89,57.67,57.68,26100.0,33.8167,33.8226,33.694,33.6999,26100.0
2006-11-01 15:05:00,57.66,57.66,57.4,57.56,42400.0,33.6882,33.6882,33.5363,33.6297,42400.0
2006-11-01 15:10:00,57.59,57.8,57.58,57.7,48800.0,33.6473,33.77,33.6414,33.7115,48800.0
2006-11-01 15:15:00,57.69,57.71,57.49,57.49,30500.0,33.7057,33.7174,33.5888,33.5888,30500.0
2006-11-01 15:20:00,57.49,57.55,57.46,57.53,56200.0,33.5888,33.6239,33.5713,33.6122,56200.0
2006-11-01 15:25:00,57.52,57.52,57.3,57.45,35600.0,33.6064,33.6064,33.4778,33.5655,35600.0
2006-11-01 15:30:00,57.48,57.69,57.42,57.42,50000.0,33.583,33.7057,33.548,33.548,50000.0
2006-11-01 15:35:00,57.4,57.54,57.33,57.42,42000.0,33.5363,33.6181,33.4954,33.548,42000.0
2006-11-01 15:40:00,57.42,57.42,57.26,57.36,79900.0,33.548,33.548,33.4545,33.5129,79900.0
2006-11-01 15:45:00,57.36,57.38,57.26,57.32,66100.0,33.5129,33.5246,33.4545,33.4895,66100.0
2006-11-01 15:50:00,57.32,57.37,57.3,57.35,79200.0,33.4895,33.5187,33.4778,33.5071,79200.0
2006-11-01 15:55:00,57.35,57.44,57.34,57.34,41200.0,33.5071,33.5596,33.5012,33.5012,41200.0
2006-11-02 09:30:00,57.06,57.17,57.05,57.13,48900.0,33.3376,33.4019,33.3318,33.3785,48900.0
2006-11-02 09:35:00,57.13,57.27,56.7,56.91,99800.0,33.3785,33.4603,33.1273,33.25,99800.0
2006-11-02 09:40:00,56.91,57.19,56.87,57.03,78700.0,33.25,33.4136,33.2266,33.3201,78700.0
2006-11-02 09:45:00,57.0,57.0,56.17,56.41,153300.0,33.3026,33.3026,32.8176,32.9579,153300.0
2006-11-02 09:50:00,56.41,56.85,56.28,56.84,107100.0,32.9579,33.2149,32.8819,33.2091,107100.0
2006-11-02 09:55:00,56.83,57.07,56.62,57.06,60300.0,33.2032,33.3435,33.0805,33.3376,60300.0
2006-11-02 10:00:00,57.06,57.22,56.84,56.84,73000.0,33.3376,33.4311,33.2091,33.2091,73000.0
2006-11-02 10:05:00,56.84,56.84,56.32,56.51,72000.0,33.2091,33.2091,32.9053,33.0163,72000.0
2006-11-02 10:10:00,56.5,56.74,56.47,56.56,74500.0,33.0104,33.1507,32.9929,33.0455,74500.0
2006-11-02 10:15:00,56.56,56.59,56.36,56.38,79900.0,33.0455,33.063,32.9286,32.9403,79900.0
2006-11-02 10:20:00,56.38,56.84,56.38,56.84,84900.0,32.9403,33.2091,32.9403,33.2091,84900.0
2006-11-02 10:25:00,56.85,57.23,56.82,57.2,91200.0,33.2149,33.4369,33.1974,33.4194,91200.0
2006-11-02 10:30:00,57.2,57.24,57.02,57.21,66600.0,33.4194,33.4428,33.3142,33.4253,66600.0
2006-11-02 10:35:00,57.22,57.35,57.16,57.22,62600.0,33.4311,33.5071,33.396,33.4311,62600.0
2006-11-02 10:40:00,57.22,57.28,56.87,57.15,60700.0,33.4311,33.4662,33.2266,33.3902,60700.0
2006-11-02 10:45:00,57.16,57.27,57.07,57.26,37400.0,33.396,33.4603,33.3435,33.4545,37400.0
2006-11-02 10:50:00,57.24,57.69,57.19,57.59,71400.0,33.4428,33.7057,33.4136,33.6473,71400.0
2006-11-02 10:55:00,57.58,57.68,57.26,57.26,51100.0,33.6414,33.6999,33.4545,33.4545,51100.0
2006-11-02 11:00:00,57.25,57.66,57.24,57.58,51500.0,33.4486,33.6882,33.4428,33.6414,51500.0
2006-11-02 11:05:00,57.58,57.69,57.56,57.56,32300.0,33.6414,33.7057,33.6297,33.6297,32300.0
2006-11-02 11:10:00,57.53,57.59,57.45,57.52,32200.0,33.6122,33.6473,33.5655,33.6064,32200.0
2006-11-02 11:15:00,57.52,57.56,57.44,57.5,33500.0,33.6064,33.6297,33.5596,33.5947,33500.0
2006-11-02 11:20:00,57.49,57.71,57.46,57.48,55900.0,33.5888,33.7174,33.5713,33.583,55900.0
2006-11-02 11:25:00,57.47,57.47,57.29,57.46,45000.0,33.5772,33.5772,33.472,33.5713,45000.0
2006-11-02 11:30:00,57.47,57.52,57.4,57.48,21500.0,33.5772,33.6064,33.5363,33.583,21500.0
2006-11-02 11:35:00,57.48,57.78,57.46,57.77,37800.0,33.583,33.7583,33.5713,33.7524,37800.0
2006-11-02 11:40:00,57.74,57.75,57.6,57.69,29900.0,33.7349,33.7408,33.6531,33.7057,29900.0
2006-11-02 11:45:00,57.69,57.69,57.3,57.32,33700.0,33.7057,33.7057,33.4778,33.4895,33700.0
2006-11-02 11:50:00,57.34,57.36,57.08,57.08,36200.0,33.5012,33.5129,33.3493,33.3493,36200.0
2006-11-02 11:55:00,57.08,57.15,56.93,56.95,37000.0,33.3493,33.3902,33.2617,33.2734,37000.0
2006-11-02 12:00:00,56.95,57.16,56.75,57.16,84000.0,33.2734,33.396,33.1565,33.396,84000.0
2006-11-02 12:05:00,57.13,57.2,57.02,57.18,35800.0,33.3785,33.4194,33.3142,33.4077,35800.0
2006-11-02 12:10:00,57.2,57.27,57.15,57.2,21500.0,33.4194,33.4603,33.3902,33.4194,21500.0
2006-11-02 12:15:00,57.22,57.41,57.21,57.24,21000.0,33.4311,33.5421,33.4253,33.4428,21000.0
2006-11-02 12:20:00,57.24,57.25,57.09,57.18,15500.0,33.4428,33.4486,33.3551,33.4077,15500.0
2006-11-02 12:25:00,57.18,57.18,57.03,57.16,13400.0,33.4077,33.4077,33.3201,33.396,13400.0
2006-11-02 12:30:00,57.17,57.4,57.16,57.24,28000.0,33.4019,33.5363,33.396,33.4428,28000.0
2006-11-02 12:35:00,57.21,57.27,57.12,57.21,23500.0,33.4253,33.4603,33.3727,33.4253,23500.0
2006-11-02 12:40:00,57.21,57.23,57.01,57.08,26600.0,33.4253,33.4369,33.3084,33.3493,26600.0
2006-11-02 12:45:00,57.1,57.21,57.07,57.15,18500.0,33.361,33.4253,33.3435,33.3902,18500.0
2006-11-02 12:50:00,57.12,57.21,57.05,57.08,15000.0,33.3727,33.4253,33.3318,33.3493,15000.0
2006-11-02 12:55:00,57.09,57.23,57.09,57.18,15500.0,33.3551,33.4369,33.3551,33.4077,15500.0
2006-11-02 13:00:00,57.18,57.18,56.98,57.0,24800.0,33.4077,33.4077,33.2909,33.3026,24800.0
2006-11-02 13:05:00,57.0,57.08,56.97,57.06,26800.0,33.3026,33.3493,33.285,33.3376,26800.0
2006-11-02 13:10:00,57.06,57.12,57.01,57.03,22200.0,33.3376,33.3727,33.3084,33.3201,22200.0
2006-11-02 13:15:00,57.03,57.13,57.0,57.05,19400.0,33.3201,33.3785,33.3026,33.3318,19400.0
2006-11-02 13:20:00,57.05,57.24,57.05,57.23,31900.0,33.3318,33.4428,33.3318,33.4369,31900.0
2006-11-02 13:25:00,57.22,57.36,57.17,57.32,33100.0,33.4311,33.5129,33.4019,33.4895,33100.0
2006-11-02 13:30:00,57.34,57.39,57.24,57.28,27700.0,33.5012,33.5304,33.4428,33.4662,27700.0
2006-11-02 13:35:00,57.28,57.32,57.2,57.22,35600.0,33.4662,33.4895,33.4194,33.4311,35600.0
2006-11-02 13:40:00,57.19,57.29,57.19,57.22,30000.0,33.4136,33.472,33.4136,33.4311,30000.0
2006-11-02 13:45:00,57.22,57.23,57.1,57.18,28800.0,33.4311,33.4369,33.361,33.4077,28800.0
2006-11-02 13:50:00,57.22,57.22,57.1,57.21,22400.0,33.4311,33.4311,33.361,33.4253,22400.0
2006-11-02 13:55:00,57.2,57.29,57.18,57.18,23600.0,33.4194,33.472,33.4077,33.4077,23600.0
2006-11-02 14:00:00,57.18,57.27,57.15,57.27,20400.0,33.4077,33.4603,33.3902,33.4603,20400.0
2006-11-02 14:05:00,57.25,57.32,57.2,57.29,25400.0,33.4486,33.4895,33.4194,33.472,25400.0
2006-11-02 14:10:00,57.27,57.33,57.25,57.31,18500.0,33.4603,33.4954,33.4486,33.4837,18500.0
2006-11-02 14:15:00,57.31,57.37,57.26,57.26,33000.0,33.4837,33.5187,33.4545,33.4545,33000.0
2006-11-02 14:20:00,57.27,57.27,57.15,57.18,22100.0,33.4603,33.4603,33.3902,33.4077,22100.0
2006-11-02 14:25:00,57.19,57.31,57.14,57.22,17200.0,33.4136,33.4837,33.3844,33.4311,17200.0
2006-11-02 14:30:00,57.24,57.34,57.22,57.25,23200.0,33.4428,33.5012,33.4311,33.4486,23200.0
2006-11-02 14:35:00,57.25,57.36,57.18,57.19,40900.0,33.4486,33.5129,33.4077,33.4136,40900.0
2006-11-02 14:40:00,57.2,57.35,57.18,57.24,51600.0,33.4194,33.5071,33.4077,33.4428,51600.0
2006-11-02 14:45:00,57.25,57.3,57.2,57.2,45000.0,33.4486,33.4778,33.4194,33.4194,45000.0
2006-11-02 14:50:00,57.21,57.24,57.11,57.11,64400.0,33.4253,33.4428,33.3668,33.3668,64400.0
2006-11-02 14:55:00,57.1,57.3,57.07,57.16,28400.0,33.361,33.4778,33.3435,33.396,28400.0
2006-11-02 15:00:00,57.16,57.39,57.11,57.39,33100.0,33.396,33.5304,33.3668,33.5304,33100.0
2006-11-02 15:05:00,57.41,57.43,57.18,57.21,28700.0,33.5421,33.5538,33.4077,33.4253,28700.0
2006-11-02 15:10:00,57.21,57.34,57.08,57.34,30600.0,33.4253,33.5012,33.3493,33.5012,30600.0
2006-11-02 15:15:00,57.32,57.38,57.26,57.38,22500.0,33.4895,33.5246,33.4545,33.5246,22500.0
2006-11-02 15:20:00,57.38,57.45,57.34,57.44,31300.0,33.5246,33.5655,33.5012,33.5596,31300.0
2006-11-02 15:25:00,57.43,57.43,57.25,57.27,20800.0,33.5538,33.5538,33.4486,33.4603,20800.0
2006-11-02 15:30:00,57.27,57.44,57.25,57.41,31000.0,33.4603,33.5596,33.4486,33.5421,31000.0
2006-11-02 15:35:00,57.42,57.46,57.38,57.38,25500.0,33.548,33.5713,33.5246,33.5246,25500.0
2006-11-02 15:40:00,57.38,57.5,57.38,57.5,43600.0,33.5246,33.5947,33.5246,33.5947,43600.0
2006-11-02 15:45:00,57.5,57.56,57.45,57.45,52600.0,33.5947,33.6297,33.5655,33.5655,52600.0
2006-11-02 15:50:00,57.45,57.47,57.3,57.34,54700.0,33.5655,33.5772,33.4778,33.5012,54700.0
2006-11-02 15:55:00,57.34,57.41,57.25,57.39,75800.0,33.5012,33.5421,33.4486,33.5304,75800.0
2006-11-03 09:30:00,57.86,58.5,57.86,57.95,125100.0,33.805,34.1789,33.805,33.8576,125100.0
2006-11-03 09:35:00,57.96,58.08,57.78,57.92,63900.0,33.8634,33.9336,33.7583,33.8401,63900.0
2006-11-03 09:40:00,57.92,58.25,57.92,58.22,80200.0,33.8401,34.0329,33.8401,34.0154,80200.0
2006-11-03 09:45:00,58.27,58.32,57.8,57.92,57800.0,34.0446,34.0738,33.77,33.8401,57800.0
2006-11-03 09:50:00,58.04,58.04,57.45,57.62,56800.0,33.9102,33.9102,33.5655,33.6648,56800.0
2006-11-03 09:55:00,57.57,58.05,57.56,58.02,64700.0,33.6356,33.916,33.6297,33.8985,64700.0
2006-11-03 10:00:00,58.03,58.11,57.79,58.09,60300.0,33.9043,33.9511,33.7641,33.9394,60300.0
2006-11-03 10:05:00,58.09,58.22,58.02,58.06,70700.0,33.9394,34.0154,33.8985,33.9219,70700.0
2006-11-03 10:10:00,58.09,58.25,58.0,58.24,48400.0,33.9394,34.0329,33.8868,34.027,48400.0
2006-11-03 10:15:00,58.25,58.47,58.17,58.25,46900.0,34.0329,34.1614,33.9861,34.0329,46900.0
2006-11-03 10:20:00,58.29,58.34,58.02,58.26,59800.0,34.0563,34.0855,33.8985,34.0387,59800.0
2006-11-03 10:25:00,58.26,58.29,58.02,58.07,38500.0,34.0387,34.0563,33.8985,33.9277,38500.0
2006-11-03 10:30:00,58.07,58.17,57.72,57.75,60500.0,33.9277,33.9861,33.7232,33.7408,60500.0
2006-11-03 10:35:00,57.75,57.75,57.49,57.7,54100.0,33.7408,33.7408,33.5888,33.7115,54100.0
2006-11-03 10:40:00,57.7,57.84,57.54,57.78,43700.0,33.7115,33.7933,33.6181,33.7583,43700.0
2006-11-03 10:45:00,57.76,58.04,57.72,58.0,31900.0,33.7466,33.9102,33.7232,33.8868,31900.0
2006-11-03 10:50:00,58.0,58.17,57.86,58.0,40800.0,33.8868,33.9861,33.805,33.8868,40800.0
2006-11-03 10:55:00,58.01,58.28,58.0,58.28,33600.0,33.8927,34.0504,33.8868,34.0504,33600.0
2006-11-03 11:00:00,58.25,58.4,57.97,57.98,63800.0,34.0329,34.1205,33.8693,33.8751,63800.0
2006-11-03 11:05:00,57.99,58.01,57.75,57.78,37000.0,33.881,33.8927,33.7408,33.7583,37000.0
2006-11-03 11:10:00,57.75,58.04,57.73,57.96,76000.0,33.7408,33.9102,33.7291,33.8634,76000.0
2006-11-03 11:15:00,57.95,57.96,57.73,57.91,69300.0,33.8576,33.8634,33.7291,33.8342,69300.0
2006-11-03 11:20:00,57.91,57.98,57.77,57.79,39500.0,33.8342,33.8751,33.7524,33.7641,39500.0
2006-11-03 11:25:00,57.75,57.93,57.75,57.79,22100.0,33.7408,33.8459,33.7408,33.7641,22100.0
2006-11-03 11:30:00,57.78,57.95,57.7,57.9,289700.0,33.7583,33.8576,33.7115,33.8284,289700.0
2006-11-03 11:35:00,57.9,57.94,57.83,57.87,57900.0,33.8284,33.8518,33.7875,33.8109,57900.0
2006-11-03 11:40:00,57.89,57.93,57.75,57.77,30300.0,33.8226,33.8459,33.7408,33.7524,30300.0
2006-11-03 11:45:00,57.77,57.94,57.61,57.93,47100.0,33.7524,33.8518,33.659,33.8459,47100.0
2006-11-03 11:50:00,57.92,57.92,57.8,57.81,23800.0,33.8401,33.8401,33.77,33.7758,23800.0
2006-11-03 11:55:00,57.8,57.91,57.79,57.91,26400.0,33.77,33.8342,33.7641,33.8342,26400.0
2006-11-03 12:00:00,57.91,57.91,57.73,57.85,23200.0,33.8342,33.8342,33.7291,33.7992,23200.0
2006-11-03 12:05:00,57.82,57.82,57.73,57.79,21700.0,33.7817,33.7817,33.7291,33.7641,21700.0
2006-11-03 12:10:00,57.8,57.81,57.64,57.69,14200.0,33.77,33.7758,33.6765,33.7057,14200.0
2006-11-03 12:15:00,57.7,57.72,57.56,57.72,40900.0,33.7115,33.7232,33.6297,33.7232,40900.0
2006-11-03 12:20:00,57.72,57.88,57.7,57.86,50400.0,33.7232,33.8167,33.7115,33.805,50400.0
2006-11-03 12:25:00,57.86,57.92,57.77,57.79,21400.0,33.805,33.8401,33.7524,33.7641,21400.0
2006-11-03 12:30:00,57.79,57.9,57.77,57.9,22400.0,33.7641,33.8284,33.7524,33.8284,22400.0
2006-11-03 12:35:00,57.9,57.94,57.83,57.92,30900.0,33.8284,33.8518,33.7875,33.8401,30900.0
2006-11-03 12:40:00,57.92,57.93,57.78,57.78,21900.0,33.8401,33.8459,33.7583,33.7583,21900.0
2006-11-03 12:45:00,57.8,57.82,57.6,57.6,13200.0,33.77,33.7817,33.6531,33.6531,13200.0
2006-11-03 12:50:00,57.61,57.7,57.59,57.59,18700.0,33.659,33.7115,33.6473,33.6473,18700.0
2006-11-03 12:55:00,57.58,57.6,57.52,57.55,22300.0,33.6414,33.6531,33.6064,33.6239,22300.0
2006-11-03 13:00:00,57.55,57.55,57.36,57.41,35800.0,33.6239,33.6239,33.5129,33.5421,35800.0
2006-11-03 13:05:00,57.42,57.47,57.37,57.41,26800.0,33.548,33.5772,33.5187,33.5421,26800.0
2006-11-03 13:10:00,57.41,57.47,57.41,57.46,14300.0,33.5421,33.5772,33.5421,33.5713,14300.0
2006-11-03 13:15:00,57.46,57.52,57.42,57.51,22700.0,33.5713,33.6064,33.548,33.6005,22700.0
2006-11-03 13:20:00,57.5,57.67,57.48,57.64,22800.0,33.5947,33.694,33.583,33.6765,22800.0
2006-11-03 13:25:00,57.66,57.83,57.66,57.72,30800.0,33.6882,33.7875,33.6882,33.7232,30800.0
2006-11-03 13:30:00,57.69,57.93,57.66,57.88,21500.0,33.7057,33.8459,33.6882,33.8167,21500.0
2006-11-03 13:35:00,57.88,57.9,57.68,57.69,17200.0,33.8167,33.8284,33.6999,33.7057,17200.0
2006-11-03 13:40:00,57.69,57.69,57.45,57.45,18800.0,33.7057,33.7057,33.5655,33.5655,18800.0
2006-11-03 13:45:00,57.45,57.67,57.45,57.59,13400.0,33.5655,33.694,33.5655,33.6473,13400.0
2006-11-03 13:50:00,57.58,57.71,57.56,57.71,11500.0,33.6414,33.7174,33.6297,33.7174,11500.0
2006-11-03 13:55:00,57.73,57.86,57.71,57.78,18600.0,33.7291,33.805,33.7174,33.7583,18600.0
2006-11-03 14:00:00,57.79,57.79,57.5,57.53,18100.0,33.7641,33.7641,33.5947,33.6122,18100.0
2006-11-03 14:05:00,57.55,57.73,57.53,57.64,21500.0,33.6239,33.7291,33.6122,33.6765,21500.0
2006-11-03 14:10:00,57.64,57.74,57.6,57.74,23900.0,33.6765,33.7349,33.6531,33.7349,23900.0
2006-11-03 14:15:00,57.75,57.83,57.71,57.73,22700.0,33.7408,33.7875,33.7174,33.7291,22700.0
2006-11-03 14:20:00,57.73,57.89,57.7,57.88,16100.0,33.7291,33.8226,33.7115,33.8167,16100.0
2006-11-03 14:25:00,57.88,57.91,57.78,57.8,12700.0,33.8167,33.8342,33.7583,33.77,12700.0
2006-11-03 14:30:00,57.8,57.82,57.78,57.81,15300.0,33.77,33.7817,33.7583,33.7758,15300.0
2006-11-03 14:35:00,57.82,57.92,57.76,57.88,26600.0,33.7817,33.8401,33.7466,33.8167,26600.0
2006-11-03 14:40:00,57.88,57.92,57.82,57.82,12300.0,33.8167,33.8401,33.7817,33.7817,12300.0
2006-11-03 14:45:00,57.82,57.92,57.82,57.89,15500.0,33.7817,33.8401,33.7817,33.8226,15500.0
2006-11-03 14:50:00,57.91,57.92,57.87,57.9,22000.0,33.8342,33.8401,33.8109,33.8284,22000.0
2006-11-03 14:55:00,57.9,57.94,57.81,57.82,22900.0,33.8284,33.8518,33.7758,33.7817,22900.0
2006-11-03 15:00:00,57.83,57.84,57.7,57.79,34400.0,33.7875,33.7933,33.7115,33.7641,34400.0
2006-11-03 15:05:00,57.79,57.86,57.72,57.72,34000.0,33.7641,33.805,33.7232,33.7232,34000.0
2006-11-03 15:10:00,57.74,57.74,57.56,57.6,28600.0,33.7349,33.7349,33.6297,33.6531,28600.0
2006-11-03 15:15:00,57.6,57.74,57.59,57.65,21500.0,33.6531,33.7349,33.6473,33.6823,21500.0
2006-11-03 15:20:00,57.62,57.63,57.51,57.55,25000.0,33.6648,33.6706,33.6005,33.6239,25000.0
2006-11-03 15:25:00,57.54,57.6,57.48,57.57,31500.0,33.6181,33.6531,33.583,33.6356,31500.0
2006-11-03 15:30:00,57.56,57.83,57.52,57.83,36200.0,33.6297,33.7875,33.6064,33.7875,36200.0
2006-11-03 15:35:00,57.82,57.89,57.68,57.73,54500.0,33.7817,33.8226,33.6999,33.7291,54500.0
2006-11-03 15:40:00,57.72,57.72,57.53,57.56,32800.0,33.7232,33.7232,33.6122,33.6297,32800.0
2006-11-03 15:45:00,57.56,57.67,57.5,57.56,44900.0,33.6297,33.694,33.5947,33.6297,44900.0
2006-11-03 15:50:00,57.57,57.69,57.54,57.65,60300.0,33.6356,33.7057,33.6181,33.6823,60300.0
2006-11-03 15:55:00,57.64,57.71,57.51,57.51,99600.0,33.6765,33.7174,33.6005,33.6005,99600.0
2006-11-06 09:30:00,58.75,59.07,58.22,58.57,116500.0,34.325,34.512,34.0154,34.2198,116500.0
2006-11-06 09:35:00,58.57,58.91,58.55,58.91,124900.0,34.2198,34.4185,34.2082,34.4185,124900.0
2006-11-06 09:40:00,58.93,59.04,58.62,58.74,117400.0,34.4302,34.4944,34.2491,34.3192,117400.0
2006-11-06 09:45:00,58.73,58.94,58.5,58.89,49300.0,34.3133,34.436,34.1789,34.4068,49300.0
2006-11-06 09:50:00,58.89,59.55,58.89,59.51,90700.0,34.4068,34.7924,34.4068,34.769,90700.0
2006-11-06 09:55:00,59.6,59.92,59.52,59.56,160600.0,34.8216,35.0086,34.7749,34.7983,160600.0
2006-11-06 10:00:00,59.52,59.66,59.27,59.34,90500.0,34.7749,34.8567,34.6288,34.6697,90500.0
2006-11-06 10:05:00,59.36,59.57,59.18,59.23,109200.0,34.6814,34.8041,34.5762,34.6055,109200.0
2006-11-06 10:10:00,59.26,59.48,59.0,59.48,66500.0,34.623,34.7515,34.4711,34.7515,66500.0
2006-11-06 10:15:00,59.47,59.58,59.36,59.38,85100.0,34.7457,34.8099,34.6814,34.6931,85100.0
2006-11-06 10:20:00,59.37,59.39,59.25,59.29,53900.0,34.6872,34.6989,34.6171,34.6405,53900.0
2006-11-06 10:25:00,59.29,59.31,59.21,59.3,38700.0,34.6405,34.6522,34.5938,34.6464,38700.0
2006-11-06 10:30:00,59.29,59.44,59.29,59.36,33300.0,34.6405,34.7281,34.6405,34.6814,33300.0
2006-11-06 10:35:00,59.36,59.72,59.36,59.57,54300.0,34.6814,34.8917,34.6814,34.8041,54300.0
2006-11-06 10:40:00,59.59,59.69,59.52,59.69,56400.0,34.8158,34.8742,34.7749,34.8742,56400.0
2006-11-06 10:45:00,59.68,59.89,59.68,59.87,36100.0,34.8684,34.9911,34.8684,34.9794,36100.0
2006-11-06 10:50:00,59.86,59.88,59.76,59.88,23400.0,34.9735,34.9852,34.9151,34.9852,23400.0
2006-11-06 10:55:00,59.89,60.08,59.89,60.0,94600.0,34.9911,35.1021,34.9911,35.0553,94600.0
2006-11-06 11:00:00,60.0,60.09,59.94,60.05,63500.0,35.0553,35.1079,35.0203,35.0845,63500.0
2006-11-06 11:05:00,60.08,60.53,60.07,60.53,89900.0,35.1021,35.365,35.0962,35.365,89900.0
2006-11-06 11:10:00,60.53,60.54,60.21,60.49,92700.0,35.365,35.3708,35.178,35.3416,92700.0
2006-11-06 11:15:00,60.49,60.62,60.47,60.55,87400.0,35.3416,35.4176,35.3299,35.3767,87400.0
2006-11-06 11:20:00,60.54,60.6,60.41,60.41,38000.0,35.3708,35.4059,35.2949,35.2949,38000.0
2006-11-06 11:25:00,60.4,60.54,60.36,60.46,49300.0,35.289,35.3708,35.2657,35.3241,49300.0
2006-11-06 11:30:00,60.48,60.5,60.26,60.31,56300.0,35.3358,35.3475,35.2072,35.2364,56300.0
2006-11-06 11:35:00,60.32,60.36,60.03,60.08,48400.0,35.2423,35.2657,35.0729,35.1021,48400.0
2006-11-06 11:40:00,60.07,60.36,60.02,60.36,37600.0,35.0962,35.2657,35.067,35.2657,37600.0
2006-11-06 11:45:00,60.36,60.48,60.31,60.36,24400.0,35.2657,35.3358,35.2364,35.2657,24400.0
2006-11-06 11:50:00,60.36,60.41,60.32,60.34,20200.0,35.2657,35.2949,35.2423,35.254,20200.0
2006-11-06 11:55:00,60.33,60.38,60.03,60.03,33100.0,35.2481,35.2773,35.0729,35.0729,33100.0
2006-11-06 12:00:00,60.01,60.04,59.74,59.9,185000.0,35.0612,35.0787,34.9034,34.9969,185000.0
2006-11-06 12:05:00,59.9,60.12,59.81,59.85,65200.0,34.9969,35.1254,34.9443,34.9677,65200.0
2006-11-06 12:10:00,59.87,59.96,59.84,59.86,29300.0,34.9794,35.032,34.9618,34.9735,29300.0
2006-11-06 12:15:00,59.85,59.95,59.72,59.89,38700.0,34.9677,35.0261,34.8917,34.9911,38700.0
2006-11-06 12:20:00,59.89,59.96,59.85,59.89,20800.0,34.9911,35.032,34.9677,34.9911,20800.0
2006-11-06 12:25:00,59.89,59.92,59.81,59.83,18000.0,34.9911,35.0086,34.9443,34.956,18000.0
2006-11-06 12:30:00,59.83,59.84,59.8,59.83,12100.0,34.956,34.9618,34.9385,34.956,12100.0
2006-11-06 12:35:00,59.82,59.84,59.8,59.82,10800.0,34.9502,34.9618,34.9385,34.9502,10800.0
2006-11-06 12:40:00,59.82,59.83,59.7,59.83,29300.0,34.9502,34.956,34.8801,34.956,29300.0
2006-11-06 12:45:00,59.82,59.83,59.77,59.8,18100.0,34.9502,34.956,34.921,34.9385,18100.0
2006-11-06 12:50:00,59.8,59.82,59.76,59.79,25000.0,34.9385,34.9502,34.9151,34.9326,25000.0
2006-11-06 12:55:00,59.78,59.9,59.78,59.81,36400.0,34.9268,34.9969,34.9268,34.9443,36400.0
2006-11-06 13:00:00,59.78,59.82,59.74,59.82,14600.0,34.9268,34.9502,34.9034,34.9502,14600.0
2006-11-06 13:05:00,59.85,59.98,59.8,59.8,42200.0,34.9677,35.0436,34.9385,34.9385,42200.0
2006-11-06 13:10:00,59.81,59.94,59.8,59.88,13300.0,34.9443,35.0203,34.9385,34.9852,13300.0
2006-11-06 13:15:00,59.9,60.16,59.9,60.01,33300.0,34.9969,35.1488,34.9969,35.0612,33300.0
2006-11-06 13:20:00,60.02,60.04,59.87,59.9,16300.0,35.067,35.0787,34.9794,34.9969,16300.0
2006-11-06 13:25:00,59.89,59.97,59.86,59.87,14000.0,34.9911,35.0378,34.9735,34.9794,14000.0
2006-11-06 13:30:00,59.88,59.95,59.82,59.84,14100.0,34.9852,35.0261,34.9502,34.9618,14100.0
2006-11-06 13:35:00,59.84,59.88,59.63,59.63,41700.0,34.9618,34.9852,34.8392,34.8392,41700.0
2006-11-06 13:40:00,59.66,59.66,59.45,59.48,32400.0,34.8567,34.8567,34.734,34.7515,32400.0
2006-11-06 13:45:00,59.49,59.7,59.47,59.59,28800.0,34.7574,34.8801,34.7457,34.8158,28800.0
2006-11-06 13:50:00,59.62,59.63,59.4,59.4,21900.0,34.8333,34.8392,34.7048,34.7048,21900.0
2006-11-06 13:55:00,59.43,59.52,59.41,59.43,30300.0,34.7223,34.7749,34.7106,34.7223,30300.0
2006-11-06 14:00:00,59.44,59.61,59.43,59.48,31400.0,34.7281,34.8275,34.7223,34.7515,31400.0
2006-11-06 14:05:00,59.5,59.51,59.35,59.4,35000.0,34.7632,34.769,34.6756,34.7048,35000.0
2006-11-06 14:10:00,59.39,59.45,59.29,59.36,35500.0,34.6989,34.734,34.6405,34.6814,35500.0
2006-11-06 14:15:00,59.36,59.5,59.3,59.4,37000.0,34.6814,34.7632,34.6464,34.7048,37000.0
2006-11-06 14:20:00,59.4,59.43,59.29,59.29,23800.0,34.7048,34.7223,34.6405,34.6405,23800.0
2006-11-06 14:25:00,59.29,59.5,59.25,59.47,29200.0,34.6405,34.7632,34.6171,34.7457,29200.0
2006-11-06 14:30:00,59.47,59.52,59.43,59.48,14500.0,34.7457,34.7749,34.7223,34.7515,14500.0
2006-11-06 14:35:00,59.47,59.64,59.47,59.52,47900.0,34.7457,34.845,34.7457,34.7749,47900.0
2006-11-06 14:40:00,59.53,59.57,59.44,59.53,15100.0,34.7807,34.8041,34.7281,34.7807,15100.0
2006-11-06 14:45:00,59.54,59.59,59.43,59.46,14300.0,34.7866,34.8158,34.7223,34.7398,14300.0
2006-11-06 14:50:00,59.47,59.48,59.34,59.43,16000.0,34.7457,34.7515,34.6697,34.7223,16000.0
2006-11-06 14:55:00,59.43,59.58,59.42,59.54,19000.0,34.7223,34.8099,34.7165,34.7866,19000.0
2006-11-06 15:00:00,59.55,59.87,59.5,59.86,41000.0,34.7924,34.9794,34.7632,34.9735,41000.0
2006-11-06 15:05:00,59.87,60.02,59.81,59.82,38400.0,34.9794,35.067,34.9443,34.9502,38400.0
2006-11-06 15:10:00,59.84,59.97,59.81,59.88,26900.0,34.9618,35.0378,34.9443,34.9852,26900.0
2006-11-06 15:15:00,59.87,59.91,59.69,59.69,38800.0,34.9794,35.0027,34.8742,34.8742,38800.0
2006-11-06 15:20:00,59.68,59.77,59.55,59.66,32500.0,34.8684,34.921,34.7924,34.8567,32500.0
2006-11-06 15:25:00,59.66,59.68,59.56,59.63,21500.0,34.8567,34.8684,34.7983,34.8392,21500.0
2006-11-06 15:30:00,59.64,59.67,59.5,59.61,36300.0,34.845,34.8625,34.7632,34.8275,36300.0
2006-11-06 15:35:00,59.62,59.68,59.5,59.53,32600.0,34.8333,34.8684,34.7632,34.7807,32600.0
2006-11-06 15:40:00,59.5,59.74,59.45,59.72,62200.0,34.7632,34.9034,34.734,34.8917,62200.0
2006-11-06 15:45:00,59.73,59.79,59.53,59.57,49700.0,34.8976,34.9326,34.7807,34.8041,49700.0
2006-11-06 15:50:00,59.57,59.7,59.55,59.69,58200.0,34.8041,34.8801,34.7924,34.8742,58200.0
2006-11-06 15:55:00,59.67,59.7,59.63,59.65,85200.0,34.8625,34.8801,34.8392,34.8508,85200.0
2006-11-07 09:30:00,59.65,59.85,59.19,59.19,112800.0,34.8508,34.9677,34.5821,34.5821,112800.0
2006-11-07 09:35:00,59.19,59.92,59.05,59.88,74100.0,34.5821,35.0086,34.5003,34.9852,74100.0
2006-11-07 09:40:00,59.89,60.05,59.57,59.59,76800.0,34.9911,35.0845,34.8041,34.8158,76800.0
2006-11-07 09:45:00,59.59,59.67,59.16,59.39,97200.0,34.8158,34.8625,34.5646,34.6989,97200.0
2006-11-07 09:50:00,59.39,59.7,59.3,59.44,97800.0,34.6989,34.8801,34.6464,34.7281,97800.0
2006-11-07 09:55:00,59.45,60.0,59.45,60.0,83300.0,34.734,35.0553,34.734,35.0553,83300.0
2006-11-07 10:00:00,60.0,60.01,59.6,59.68,83000.0,35.0553,35.0612,34.8216,34.8684,83000.0
2006-11-07 10:05:00,59.66,59.95,59.66,59.76,93300.0,34.8567,35.0261,34.8567,34.9151,93300.0
2006-11-07 10:10:00,59.76,60.2,59.76,60.09,94200.0,34.9151,35.1722,34.9151,35.1079,94200.0
2006-11-07 10:15:00,60.11,60.53,60.1,60.3,123900.0,35.1196,35.365,35.1138,35.2306,123900.0
2006-11-07 10:20:00,60.32,60.39,60.23,60.38,94000.0,35.2423,35.2832,35.1897,35.2773,94000.0
2006-11-07 10:25:00,60.35,60.35,59.75,59.75,91600.0,35.2598,35.2598,34.9093,34.9093,91600.0
2006-11-07 10:30:00,59.75,59.86,59.51,59.51,86000.0,34.9093,34.9735,34.769,34.769,86000.0
2006-11-07 10:35:00,59.52,59.52,59.09,59.11,102700.0,34.7749,34.7749,34.5237,34.5353,102700.0
2006-11-07 10:40:00,59.11,59.17,58.92,58.98,107800.0,34.5353,34.5704,34.4243,34.4594,107800.0
2006-11-07 10:45:00,59.0,59.16,58.8,59.04,100800.0,34.4711,34.5646,34.3542,34.4944,100800.0
2006-11-07 10:50:00,59.04,59.1,58.77,58.92,65500.0,34.4944,34.5295,34.3367,34.4243,65500.0
2006-11-07 10:55:00,58.91,58.95,58.76,58.95,39900.0,34.4185,34.4419,34.3309,34.4419,39900.0
2006-11-07 11:00:00,58.96,59.0,58.71,58.73,52600.0,34.4477,34.4711,34.3016,34.3133,52600.0
2006-11-07 11:05:00,58.73,58.74,58.57,58.58,68600.0,34.3133,34.3192,34.2198,34.2257,68600.0
2006-11-07 11:10:00,58.6,58.67,58.52,58.57,62100.0,34.2374,34.2783,34.1906,34.2198,62100.0
2006-11-07 11:15:00,58.57,58.61,58.53,58.6,29300.0,34.2198,34.2432,34.1965,34.2374,29300.0
2006-11-07 11:20:00,58.56,58.78,58.56,58.77,34800.0,34.214,34.3425,34.214,34.3367,34800.0
2006-11-07 11:25:00,58.74,58.95,58.67,58.95,40300.0,34.3192,34.4419,34.2783,34.4419,40300.0
2006-11-07 11:30:00,58.97,58.97,58.71,58.71,43400.0,34.4535,34.4535,34.3016,34.3016,43400.0
2006-11-07 11:35:00,58.71,58.76,58.66,58.66,42100.0,34.3016,34.3309,34.2724,34.2724,42100.0
2006-11-07 11:40:00,58.67,58.69,58.55,58.68,63900.0,34.2783,34.29,34.2082,34.2841,63900.0
2006-11-07 11:45:00,58.68,58.68,58.54,58.55,38200.0,34.2841,34.2841,34.2023,34.2082,38200.0
2006-11-07 11:50:00,58.54,58.79,58.54,58.72,49700.0,34.2023,34.3484,34.2023,34.3075,49700.0
2006-11-07 11:55:00,58.7,58.72,58.58,58.58,48500.0,34.2958,34.3075,34.2257,34.2257,48500.0
2006-11-07 12:00:00,58.57,58.8,58.53,58.78,46900.0,34.2198,34.3542,34.1965,34.3425,46900.0
2006-11-07 12:05:00,58.78,58.85,58.77,58.8,31600.0,34.3425,34.3834,34.3367,34.3542,31600.0
2006-11-07 12:10:00,58.8,58.93,58.69,58.9,41300.0,34.3542,34.4302,34.29,34.4126,41300.0
2006-11-07 12:15:00,58.88,59.02,58.8,58.85,33100.0,34.401,34.4828,34.3542,34.3834,33100.0
2006-11-07 12:20:00,58.86,58.99,58.82,58.96,28900.0,34.3893,34.4652,34.3659,34.4477,28900.0
2006-11-07 12:25:00,58.97,58.97,58.74,58.77,37300.0,34.4535,34.4535,34.3192,34.3367,37300.0
2006-11-07 12:30:00,58.75,58.97,58.75,58.97,19800.0,34.325,34.4535,34.325,34.4535,19800.0
2006-11-07 12:35:00,58.93,58.93,58.74,58.85,25100.0,34.4302,34.4302,34.3192,34.3834,25100.0
2006-11-07 12:40:00,58.84,58.86,58.7,58.72,20000.0,34.3776,34.3893,34.2958,34.3075,20000.0
2006-11-07 12:45:00,58.73,58.86,58.73,58.75,15000.0,34.3133,34.3893,34.3133,34.325,15000.0
2006-11-07 12:50:00,58.75,58.99,58.75,58.91,39100.0,34.325,34.4652,34.325,34.4185,39100.0
2006-11-07 12:55:00,58.91,59.0,58.84,58.86,17300.0,34.4185,34.4711,34.3776,34.3893,17300.0
2006-11-07 13:00:00,58.88,58.92,58.77,58.83,17200.0,34.401,34.4243,34.3367,34.3718,17200.0
2006-11-07 13:05:00,58.83,58.87,58.8,58.83,24200.0,34.3718,34.3951,34.3542,34.3718,24200.0
2006-11-07 13:10:00,58.83,58.94,58.83,58.94,21000.0,34.3718,34.436,34.3718,34.436,21000.0
2006-11-07 13:15:00,58.92,58.92,58.85,58.9,18300.0,34.4243,34.4243,34.3834,34.4126,18300.0
2006-11-07 13:20:00,58.91,58.92,58.85,58.85,30500.0,34.4185,34.4243,34.3834,34.3834,30500.0
2006-11-07 13:25:00,58.85,58.92,58.81,58.91,53400.0,34.3834,34.4243,34.3601,34.4185,53400.0
2006-11-07 13:30:00,58.89,59.0,58.84,58.98,21500.0,34.4068,34.4711,34.3776,34.4594,21500.0
2006-11-07 13:35:00,58.96,58.96,58.75,58.77,24900.0,34.4477,34.4477,34.325,34.3367,24900.0
2006-11-07 13:40:00,58.77,58.92,58.77,58.82,19300.0,34.3367,34.4243,34.3367,34.3659,19300.0
2006-11-07 13:45:00,58.8,58.85,58.78,58.78,16800.0,34.3542,34.3834,34.3425,34.3425,16800.0
2006-11-07 13:50:00,58.78,58.88,58.77,58.85,16700.0,34.3425,34.401,34.3367,34.3834,16700.0
2006-11-07 13:55:00,58.88,58.89,58.73,58.79,18200.0,34.401,34.4068,34.3133,34.3484,18200.0
2006-11-07 14:00:00,58.79,58.83,58.5,58.53,40700.0,34.3484,34.3718,34.1789,34.1965,40700.0
2006-11-07 14:05:00,58.53,58.7,58.5,58.63,47600.0,34.1965,34.2958,34.1789,34.2549,47600.0
2006-11-07 14:10:00,58.63,58.72,58.44,58.71,69000.0,34.2549,34.3075,34.1439,34.3016,69000.0
2006-11-07 14:15:00,58.7,58.79,58.48,58.53,36000.0,34.2958,34.3484,34.1673,34.1965,36000.0
2006-11-07 14:20:00,58.52,58.56,58.46,58.47,44200.0,34.1906,34.214,34.1556,34.1614,44200.0
2006-11-07 14:25:00,58.5,58.63,58.42,58.53,50800.0,34.1789,34.2549,34.1322,34.1965,50800.0
2006-11-07 14:30:00,58.55,58.65,58.48,58.64,29000.0,34.2082,34.2666,34.1673,34.2607,29000.0
2006-11-07 14:35:00,58.64,58.72,58.49,58.53,31100.0,34.2607,34.3075,34.1731,34.1965,31100.0
2006-11-07 14:40:00,58.54,58.75,58.54,58.73,33600.0,34.2023,34.325,34.2023,34.3133,33600.0
2006-11-07 14:45:00,58.75,58.79,58.64,58.69,32400.0,34.325,34.3484,34.2607,34.29,32400.0
2006-11-07 14:50:00,58.7,58.82,58.66,58.8,27000.0,34.2958,34.3659,34.2724,34.3542,27000.0
2006-11-07 14:55:00,58.78,58.82,58.72,58.78,25400.0,34.3425,34.3659,34.3075,34.3425,25400.0
2006-11-07 15:00:00,58.8,58.93,58.79,58.8,30300.0,34.3542,34.4302,34.3484,34.3542,30300.0
2006-11-07 15:05:00,58.81,58.81,58.69,58.78,34300.0,34.3601,34.3601,34.29,34.3425,34300.0
2006-11-07 15:10:00,58.77,58.81,58.58,58.58,37900.0,34.3367,34.3601,34.2257,34.2257,37900.0
2006-11-07 15:15:00,58.56,58.71,58.56,58.65,27800.0,34.214,34.3016,34.214,34.2666,27800.0
2006-11-07 15:20:00,58.64,58.78,58.55,58.77,30700.0,34.2607,34.3425,34.2082,34.3367,30700.0
2006-11-07 15:25:00,58.77,58.84,58.66,58.67,43800.0,34.3367,34.3776,34.2724,34.2783,43800.0
2006-11-07 15:30:00,58.66,58.8,58.5,58.77,121300.0,34.2724,34.3542,34.1789,34.3367,121300.0
2006-11-07 15:35:00,58.78,58.78,58.58,58.66,92700.0,34.3425,34.3425,34.2257,34.2724,92700.0
2006-11-07 15:40:00,58.68,58.68,58.53,58.65,97900.0,34.2841,34.2841,34.1965,34.2666,97900.0
2006-11-07 15:45:00,58.65,58.7,58.45,58.5,73100.0,34.2666,34.2958,34.1497,34.1789,73100.0
2006-11-07 15:50:00,58.5,58.59,58.42,58.59,67900.0,34.1789,34.2315,34.1322,34.2315,67900.0
2006-11-07 15:55:00,58.59,58.65,58.55,58.56,88600.0,34.2315,34.2666,34.2082,34.214,88600.0
2006-11-08 09:30:00,58.0,58.03,57.46,57.51,94300.0,33.8868,33.9043,33.5713,33.6005,94300.0
2006-11-08 09:35:00,57.51,57.96,57.44,57.91,68800.0,33.6005,33.8634,33.5596,33.8342,68800.0
2006-11-08 09:40:00,57.94,58.75,57.93,58.69,59800.0,33.8518,34.325,33.8459,34.29,59800.0
2006-11-08 09:45:00,58.74,58.82,58.24,58.27,80200.0,34.3192,34.3659,34.027,34.0446,80200.0
2006-11-08 09:50:00,58.33,58.58,58.29,58.53,63200.0,34.0796,34.2257,34.0563,34.1965,63200.0
2006-11-08 09:55:00,58.53,58.57,58.37,58.5,39800.0,34.1965,34.2198,34.103,34.1789,39800.0
2006-11-08 10:00:00,58.53,58.62,58.4,58.46,42300.0,34.1965,34.2491,34.1205,34.1556,42300.0
2006-11-08 10:05:00,58.47,58.75,58.42,58.74,49100.0,34.1614,34.325,34.1322,34.3192,49100.0
2006-11-08 10:10:00,58.75,58.75,58.39,58.48,38200.0,34.325,34.325,34.1147,34.1673,38200.0
2006-11-08 10:15:00,58.49,58.56,58.42,58.55,40200.0,34.1731,34.214,34.1322,34.2082,40200.0
2006-11-08 10:20:00,58.55,58.74,58.44,58.53,49200.0,34.2082,34.3192,34.1439,34.1965,49200.0
2006-11-08 10:25:00,58.49,58.98,58.49,58.79,65700.0,34.1731,34.4594,34.1731,34.3484,65700.0
2006-11-08 10:30:00,58.78,58.9,58.59,58.9,48700.0,34.3425,34.4126,34.2315,34.4126,48700.0
2006-11-08 10:35:00,58.89,59.11,58.82,59.1,47500.0,34.4068,34.5353,34.3659,34.5295,47500.0
2006-11-08 10:40:00,59.1,59.21,58.91,58.96,48600.0,34.5295,34.5938,34.4185,34.4477,48600.0
2006-11-08 10:45:00,58.98,59.09,58.91,59.04,27700.0,34.4594,34.5237,34.4185,34.4944,27700.0
2006-11-08 10:50:00,59.03,59.1,58.82,58.94,25900.0,34.4886,34.5295,34.3659,34.436,25900.0
2006-11-08 10:55:00,58.94,59.07,58.84,58.89,28700.0,34.436,34.512,34.3776,34.4068,28700.0
2006-11-08 11:00:00,58.9,59.0,58.64,58.79,31900.0,34.4126,34.4711,34.2607,34.3484,31900.0
2006-11-08 11:05:00,58.8,58.83,58.56,58.83,48400.0,34.3542,34.3718,34.214,34.3718,48400.0
2006-11-08 11:10:00,58.81,58.83,58.53,58.58,29400.0,34.3601,34.3718,34.1965,34.2257,29400.0
2006-11-08 11:15:00,58.58,58.76,58.56,58.69,17500.0,34.2257,34.3309,34.214,34.29,17500.0
2006-11-08 11:20:00,58.72,58.8,58.65,58.71,30000.0,34.3075,34.3542,34.2666,34.3016,30000.0
2006-11-08 11:25:00,58.71,58.75,58.61,58.69,35900.0,34.3016,34.325,34.2432,34.29,35900.0
2006-11-08 11:30:00,58.71,58.71,58.39,58.46,31900.0,34.3016,34.3016,34.1147,34.1556,31900.0
2006-11-08 11:35:00,58.46,58.59,58.46,58.58,11800.0,34.1556,34.2315,34.1556,34.2257,11800.0
2006-11-08 11:40:00,58.55,58.58,58.39,58.4,23600.0,34.2082,34.2257,34.1147,34.1205,23600.0
2006-11-08 11:45:00,58.41,58.44,58.16,58.18,43900.0,34.1264,34.1439,33.9803,33.992,43900.0
2006-11-08 11:50:00,58.17,58.28,58.03,58.06,45800.0,33.9861,34.0504,33.9043,33.9219,45800.0
2006-11-08 11:55:00,58.05,58.1,57.92,58.04,58100.0,33.916,33.9452,33.8401,33.9102,58100.0
2006-11-08 12:00:00,58.05,58.16,58.02,58.07,23200.0,33.916,33.9803,33.8985,33.9277,23200.0
2006-11-08 12:05:00,58.07,58.21,58.0,58.0,36500.0,33.9277,34.0095,33.8868,33.8868,36500.0
2006-11-08 12:10:00,58.01,58.07,57.93,57.93,39000.0,33.8927,33.9277,33.8459,33.8459,39000.0
2006-11-08 12:15:00,57.93,58.07,57.9,58.05,29800.0,33.8459,33.9277,33.8284,33.916,29800.0
2006-11-08 12:20:00,58.03,58.06,57.97,58.05,16900.0,33.9043,33.9219,33.8693,33.916,16900.0
2006-11-08 12:25:00,58.03,58.2,58.03,58.1,23000.0,33.9043,34.0037,33.9043,33.9452,23000.0
2006-11-08 12:30:00,58.09,58.16,58.02,58.04,10700.0,33.9394,33.9803,33.8985,33.9102,10700.0
2006-11-08 12:35:00,58.01,58.09,57.95,57.95,14800.0,33.8927,33.9394,33.8576,33.8576,14800.0
2006-11-08 12:40:00,57.95,57.95,57.83,57.87,36900.0,33.8576,33.8576,33.7875,33.8109,36900.0
2006-11-08 12:45:00,57.87,58.11,57.85,58.11,34100.0,33.8109,33.9511,33.7992,33.9511,34100.0
2006-11-08 12:50:00,58.1,58.25,58.04,58.16,34700.0,33.9452,34.0329,33.9102,33.9803,34700.0
2006-11-08 12:55:00,58.13,58.17,57.71,57.78,66300.0,33.9628,33.9861,33.7174,33.7583,66300.0
2006-11-08 13:00:00,57.78,58.0,57.74,57.93,36400.0,33.7583,33.8868,33.7349,33.8459,36400.0
2006-11-08 13:05:00,57.97,57.97,57.71,57.86,29700.0,33.8693,33.8693,33.7174,33.805,29700.0
2006-11-08 13:10:00,57.86,57.92,57.74,57.86,20700.0,33.805,33.8401,33.7349,33.805,20700.0
2006-11-08 13:15:00,57.82,57.85,57.7,57.83,35400.0,33.7817,33.7992,33.7115,33.7875,35400.0
2006-11-08 13:20:00,57.82,57.82,57.65,57.73,42800.0,33.7817,33.7817,33.6823,33.7291,42800.0
2006-11-08 13:25:00,57.73,57.77,57.61,57.65,67300.0,33.7291,33.7524,33.659,33.6823,67300.0
2006-11-08 13:30:00,57.65,57.8,57.65,57.78,34300.0,33.6823,33.77,33.6823,33.7583,34300.0
2006-11-08 13:35:00,57.79,57.82,57.74,57.74,26000.0,33.7641,33.7817,33.7349,33.7349,26000.0
2006-11-08 13:40:00,57.7,57.7,57.42,57.6,71600.0,33.7115,33.7115,33.548,33.6531,71600.0
2006-11-08 13:45:00,57.6,57.6,57.45,57.57,65100.0,33.6531,33.6531,33.5655,33.6356,65100.0
2006-11-08 13:50:00,57.56,57.57,57.41,57.49,72600.0,33.6297,33.6356,33.5421,33.5888,72600.0
2006-11-08 13:55:00,57.5,57.76,57.43,57.72,58900.0,33.5947,33.7466,33.5538,33.7232,58900.0
2006-11-08 14:00:00,57.71,57.73,57.57,57.58,67700.0,33.7174,33.7291,33.6356,33.6414,67700.0
2006-11-08 14:05:00,57.58,57.68,57.53,57.66,67700.0,33.6414,33.6999,33.6122,33.6882,67700.0
2006-11-08 14:10:00,57.64,57.8,57.64,57.79,60700.0,33.6765,33.77,33.6765,33.7641,60700.0
2006-11-08 14:15:00,57.79,57.79,57.54,57.75,48300.0,33.7641,33.7641,33.6181,33.7408,48300.0
2006-11-08 14:20:00,57.73,57.85,57.68,57.72,64400.0,33.7291,33.7992,33.6999,33.7232,64400.0
2006-11-08 14:25:00,57.73,57.91,57.73,57.8,55200.0,33.7291,33.8342,33.7291,33.77,55200.0
2006-11-08 14:30:00,57.8,58.01,57.8,58.0,42600.0,33.77,33.8927,33.77,33.8868,42600.0
2006-11-08 14:35:00,58.0,58.11,57.93,57.93,62200.0,33.8868,33.9511,33.8459,33.8459,62200.0
2006-11-08 14:40:00,57.92,57.95,57.83,57.85,46700.0,33.8401,33.8576,33.7875,33.7992,46700.0
2006-11-08 14:45:00,57.83,58.06,57.77,58.04,39500.0,33.7875,33.9219,33.7524,33.9102,39500.0
2006-11-08 14:50:00,58.04,58.11,57.88,57.88,40100.0,33.9102,33.9511,33.8167,33.8167,40100.0
2006-11-08 14:55:00,57.88,57.97,57.76,57.77,38200.0,33.8167,33.8693,33.7466,33.7524,38200.0
2006-11-08 15:00:00,57.79,57.85,57.72,57.78,50100.0,33.7641,33.7992,33.7232,33.7583,50100.0
2006-11-08 15:05:00,57.78,57.88,57.78,57.87,75100.0,33.7583,33.8167,33.7583,33.8109,75100.0
2006-11-08 15:10:00,57.86,57.88,57.7,57.72,69000.0,33.805,33.8167,33.7115,33.7232,69000.0
2006-11-08 15:15:00,57.71,57.81,57.71,57.77,33300.0,33.7174,33.7758,33.7174,33.7524,33300.0
2006-11-08 15:20:00,57.77,57.84,57.71,57.76,29100.0,33.7524,33.7933,33.7174,33.7466,29100.0
2006-11-08 15:25:00,57.75,57.8,57.72,57.73,52300.0,33.7408,33.77,33.7232,33.7291,52300.0
2006-11-08 15:30:00,57.72,57.84,57.7,57.79,53000.0,33.7232,33.7933,33.7115,33.7641,53000.0
2006-11-08 15:35:00,57.8,57.81,57.6,57.68,50900.0,33.77,33.7758,33.6531,33.6999,50900.0
2006-11-08 15:40:00,57.69,57.77,57.55,57.56,56900.0,33.7057,33.7524,33.6239,33.6297,56900.0
2006-11-08 15:45:00,57.56,57.67,57.56,57.61,88800.0,33.6297,33.694,33.6297,33.659,88800.0
2006-11-08 15:50:00,57.61,57.72,57.6,57.63,69200.0,33.659,33.7232,33.6531,33.6706,69200.0
2006-11-08 15:55:00,57.63,57.76,57.63,57.64,84600.0,33.6706,33.7466,33.6706,33.6765,84600.0
2006-11-09 09:30:00,58.2,58.25,57.96,57.97,41800.0,34.0037,34.0329,33.8634,33.8693,41800.0
2006-11-09 09:35:00,57.95,58.83,57.86,58.79,101800.0,33.8576,34.3718,33.805,34.3484,101800.0
2006-11-09 09:40:00,58.76,58.91,58.49,58.71,98900.0,34.3309,34.4185,34.1731,34.3016,98900.0
2006-11-09 09:45:00,58.76,59.17,58.68,59.0,107900.0,34.3309,34.5704,34.2841,34.4711,107900.0
2006-11-09 09:50:00,58.98,59.11,58.83,58.98,91600.0,34.4594,34.5353,34.3718,34.4594,91600.0
2006-11-09 09:55:00,58.98,59.05,58.74,58.93,77800.0,34.4594,34.5003,34.3192,34.4302,77800.0
2006-11-09 10:00:00,58.94,59.08,58.88,59.0,83700.0,34.436,34.5178,34.401,34.4711,83700.0
2006-11-09 10:05:00,59.01,59.41,58.97,59.27,98800.0,34.4769,34.7106,34.4535,34.6288,98800.0
2006-11-09 10:10:00,59.26,59.27,58.94,59.11,82500.0,34.623,34.6288,34.436,34.5353,82500.0
2006-11-09 10:15:00,59.11,59.35,59.02,59.2,60400.0,34.5353,34.6756,34.4828,34.5879,60400.0
2006-11-09 10:20:00,59.16,59.48,59.04,59.35,69600.0,34.5646,34.7515,34.4944,34.6756,69600.0
2006-11-09 10:25:00,59.33,59.4,59.24,59.24,40400.0,34.6639,34.7048,34.6113,34.6113,40400.0
2006-11-09 10:30:00,59.27,59.49,59.27,59.38,43400.0,34.6288,34.7574,34.6288,34.6931,43400.0
2006-11-09 10:35:00,59.38,59.68,59.37,59.68,49600.0,34.6931,34.8684,34.6872,34.8684,49600.0
2006-11-09 10:40:00,59.68,59.75,59.29,59.38,88800.0,34.8684,34.9093,34.6405,34.6931,88800.0
2006-11-09 10:45:00,59.35,59.49,59.35,59.46,61000.0,34.6756,34.7574,34.6756,34.7398,61000.0
2006-11-09 10:50:00,59.45,59.47,59.37,59.44,42000.0,34.734,34.7457,34.6872,34.7281,42000.0
2006-11-09 10:55:00,59.44,59.48,59.4,59.48,43400.0,34.7281,34.7515,34.7048,34.7515,43400.0
2006-11-09 11:00:00,59.46,59.49,59.4,59.46,51200.0,34.7398,34.7574,34.7048,34.7398,51200.0
2006-11-09 11:05:00,59.48,59.7,59.45,59.69,85800.0,34.7515,34.8801,34.734,34.8742,85800.0
2006-11-09 11:10:00,59.7,59.77,59.63,59.64,54100.0,34.8801,34.921,34.8392,34.845,54100.0
2006-11-09 11:15:00,59.64,59.78,59.6,59.63,30200.0,34.845,34.9268,34.8216,34.8392,30200.0
2006-11-09 11:20:00,59.63,59.75,59.63,59.68,32700.0,34.8392,34.9093,34.8392,34.8684,32700.0
2006-11-09 11:25:00,59.69,59.73,59.62,59.67,51000.0,34.8742,34.8976,34.8333,34.8625,51000.0
2006-11-09 11:30:00,59.67,59.9,59.63,59.9,34400.0,34.8625,34.9969,34.8392,34.9969,34400.0
2006-11-09 11:35:00,59.93,60.02,59.9,60.0,65000.0,35.0144,35.067,34.9969,35.0553,65000.0
2006-11-09 11:40:00,60.0,60.0,59.7,59.8,54500.0,35.0553,35.0553,34.8801,34.9385,54500.0
2006-11-09 11:45:00,59.8,60.0,59.77,59.97,57300.0,34.9385,35.0553,34.921,35.0378,57300.0
2006-11-09 11:50:00,59.96,60.24,59.95,60.11,62700.0,35.032,35.1956,35.0261,35.1196,62700.0
2006-11-09 11:55:00,60.11,60.2,59.91,59.96,70000.0,35.1196,35.1722,35.0027,35.032,70000.0
2006-11-09 12:00:00,59.96,60.08,59.9,60.06,53000.0,35.032,35.1021,34.9969,35.0904,53000.0
2006-11-09 12:05:00,60.0,60.41,59.99,60.41,74500.0,35.0553,35.2949,35.0495,35.2949,74500.0
2006-11-09 12:10:00,60.44,60.55,60.4,60.45,101300.0,35.3124,35.3767,35.289,35.3182,101300.0
2006-11-09 12:15:00,60.48,60.54,60.36,60.36,86400.0,35.3358,35.3708,35.2657,35.2657,86400.0
2006-11-09 12:20:00,60.38,60.38,60.16,60.31,51300.0,35.2773,35.2773,35.1488,35.2364,51300.0
2006-11-09 12:25:00,60.3,60.59,60.3,60.59,52800.0,35.2306,35.4,35.2306,35.4,52800.0
2006-11-09 12:30:00,60.56,60.81,60.56,60.77,79300.0,35.3825,35.5286,35.3825,35.5052,79300.0
2006-11-09 12:35:00,60.78,60.9,60.71,60.78,50700.0,35.511,35.5812,35.4702,35.511,50700.0
2006-11-09 12:40:00,60.78,60.8,60.63,60.63,60300.0,35.511,35.5227,35.4234,35.4234,60300.0
2006-11-09 12:45:00,60.65,60.73,60.63,60.72,22300.0,35.4351,35.4818,35.4234,35.476,22300.0
2006-11-09 12:50:00,60.72,60.88,60.5,60.86,65700.0,35.476,35.5695,35.3475,35.5578,65700.0
2006-11-09 12:55:00,60.86,61.0,60.81,60.99,45800.0,35.5578,35.6396,35.5286,35.6337,45800.0
2006-11-09 13:00:00,60.98,61.07,60.9,60.96,104000.0,35.6279,35.6805,35.5812,35.6162,104000.0
2006-11-09 13:05:00,60.96,61.13,60.91,61.01,57500.0,35.6162,35.7155,35.587,35.6454,57500.0
2006-11-09 13:10:00,61.04,61.21,61.02,61.19,80200.0,35.663,35.7623,35.6513,35.7506,80200.0
2006-11-09 13:15:00,61.19,61.19,60.89,60.98,57300.0,35.7506,35.7506,35.5753,35.6279,57300.0
2006-11-09 13:20:00,60.99,61.07,60.86,60.86,37100.0,35.6337,35.6805,35.5578,35.5578,37100.0
2006-11-09 13:25:00,60.86,60.87,60.39,60.43,60200.0,35.5578,35.5636,35.2832,35.3066,60200.0
2006-11-09 13:30:00,60.4,60.62,60.35,60.51,52700.0,35.289,35.4176,35.2598,35.3533,52700.0
2006-11-09 13:35:00,60.5,60.77,60.42,60.6,119200.0,35.3475,35.5052,35.3007,35.4059,119200.0
2006-11-09 13:40:00,60.59,60.65,60.49,60.65,53400.0,35.4,35.4351,35.3416,35.4351,53400.0
2006-11-09 13:45:00,60.62,60.76,60.47,60.47,65200.0,35.4176,35.4994,35.3299,35.3299,65200.0
2006-11-09 13:50:00,60.48,60.58,60.4,60.58,43700.0,35.3358,35.3942,35.289,35.3942,43700.0
2006-11-09 13:55:00,60.57,60.9,60.55,60.63,53800.0,35.3884,35.5812,35.3767,35.4234,53800.0
2006-11-09 14:00:00,60.63,60.95,60.62,60.86,49900.0,35.4234,35.6104,35.4176,35.5578,49900.0
2006-11-09 14:05:00,60.89,61.05,60.85,61.0,54500.0,35.5753,35.6688,35.5519,35.6396,54500.0
2006-11-09 14:10:00,60.97,61.01,60.76,60.76,61800.0,35.6221,35.6454,35.4994,35.4994,61800.0
2006-11-09 14:15:00,60.76,60.88,60.64,60.74,53000.0,35.4994,35.5695,35.4293,35.4877,53000.0
2006-11-09 14:20:00,60.71,60.8,60.56,60.67,32100.0,35.4702,35.5227,35.3825,35.4468,32100.0
2006-11-09 14:25:00,60.66,60.7,60.56,60.57,26400.0,35.4409,35.4643,35.3825,35.3884,26400.0
2006-11-09 14:30:00,60.57,60.66,60.46,60.51,52300.0,35.3884,35.4409,35.3241,35.3533,52300.0
2006-11-09 14:35:00,60.49,60.5,60.2,60.23,88900.0,35.3416,35.3475,35.1722,35.1897,88900.0
2006-11-09 14:40:00,60.21,60.24,60.05,60.05,72700.0,35.178,35.1956,35.0845,35.0845,72700.0
2006-11-09 14:45:00,60.05,60.3,59.98,60.24,75300.0,35.0845,35.2306,35.0436,35.1956,75300.0
2006-11-09 14:50:00,60.24,60.24,60.03,60.2,59800.0,35.1956,35.1956,35.0729,35.1722,59800.0
2006-11-09 14:55:00,60.19,60.43,60.07,60.34,67000.0,35.1663,35.3066,35.0962,35.254,67000.0
2006-11-09 15:00:00,60.31,60.34,59.94,60.0,83700.0,35.2364,35.254,35.0203,35.0553,83700.0
2006-11-09 15:05:00,60.01,60.8,59.98,60.07,109300.0,35.0612,35.5227,35.0436,35.0962,109300.0
2006-11-09 15:10:00,60.08,60.1,59.79,59.87,79200.0,35.1021,35.1138,34.9326,34.9794,79200.0
2006-11-09 15:15:00,59.87,60.11,59.81,60.11,65200.0,34.9794,35.1196,34.9443,35.1196,65200.0
2006-11-09 15:20:00,60.1,60.18,60.04,60.06,55500.0,35.1138,35.1605,35.0787,35.0904,55500.0
2006-11-09 15:25:00,60.06,60.15,59.99,60.1,39400.0,35.0904,35.143,35.0495,35.1138,39400.0
2006-11-09 15:30:00,60.11,60.22,60.05,60.1,66500.0,35.1196,35.1839,35.0845,35.1138,66500.0
2006-11-09 15:35:00,60.1,60.2,60.06,60.2,41200.0,35.1138,35.1722,35.0904,35.1722,41200.0
2006-11-09 15:40:00,60.21,60.23,59.95,60.01,69700.0,35.178,35.1897,35.0261,35.0612,69700.0
2006-11-09 15:45:00,60.01,60.09,59.89,60.09,53600.0,35.0612,35.1079,34.9911,35.1079,53600.0
2006-11-09 15:50:00,60.09,60.15,59.98,60.15,79600.0,35.1079,35.143,35.0436,35.143,79600.0
2006-11-09 15:55:00,60.15,60.21,60.12,60.21,109600.0,35.143,35.178,35.1254,35.178,109600.0
2006-11-10 09:30:00,59.77,59.96,59.61,59.89,79400.0,34.921,35.032,34.8275,34.9911,79400.0
2006-11-10 09:35:00,59.91,60.71,59.85,60.24,117800.0,35.0027,35.4702,34.9677,35.1956,117800.0
2006-11-10 09:40:00,60.27,60.32,59.81,59.86,131700.0,35.2131,35.2423,34.9443,34.9735,131700.0
2006-11-10 09:45:00,59.85,60.0,59.7,60.0,77600.0,34.9677,35.0553,34.8801,35.0553,77600.0
2006-11-10 09:50:00,60.0,60.1,59.75,59.75,89900.0,35.0553,35.1138,34.9093,34.9093,89900.0
2006-11-10 09:55:00,59.75,59.75,59.3,59.73,74800.0,34.9093,34.9093,34.6464,34.8976,74800.0
2006-11-10 10:00:00,59.78,59.92,59.74,59.75,66400.0,34.9268,35.0086,34.9034,34.9093,66400.0
2006-11-10 10:05:00,59.8,59.87,59.35,59.37,53600.0,34.9385,34.9794,34.6756,34.6872,53600.0
2006-11-10 10:10:00,59.37,59.45,58.91,59.08,91400.0,34.6872,34.734,34.4185,34.5178,91400.0
2006-11-10 10:15:00,59.1,59.41,59.0,59.32,50100.0,34.5295,34.7106,34.4711,34.658,50100.0
2006-11-10 10:20:00,59.32,59.33,59.05,59.2,32700.0,34.658,34.6639,34.5003,34.5879,32700.0
2006-11-10 10:25:00,59.2,59.23,59.01,59.03,27600.0,34.5879,34.6055,34.4769,34.4886,27600.0
2006-11-10 10:30:00,59.03,59.16,59.01,59.01,54400.0,34.4886,34.5646,34.4769,34.4769,54400.0
2006-11-10 10:35:00,59.01,59.03,58.84,58.88,63200.0,34.4769,34.4886,34.3776,34.401,63200.0
2006-11-10 10:40:00,58.9,59.13,58.87,59.09,39000.0,34.4126,34.547,34.3951,34.5237,39000.0
2006-11-10 10:45:00,59.09,59.09,58.96,58.97,55900.0,34.5237,34.5237,34.4477,34.4535,55900.0
2006-11-10 10:50:00,58.97,59.15,58.97,59.13,50200.0,34.4535,34.5587,34.4535,34.547,50200.0
2006-11-10 10:55:00,59.14,59.31,59.08,59.28,45400.0,34.5529,34.6522,34.5178,34.6347,45400.0
2006-11-10 11:00:00,59.27,59.29,59.07,59.07,44100.0,34.6288,34.6405,34.512,34.512,44100.0
2006-11-10 11:05:00,59.06,59.07,58.84,58.85,33100.0,34.5061,34.512,34.3776,34.3834,33100.0
2006-11-10 11:10:00,58.83,58.92,58.8,58.87,41300.0,34.3718,34.4243,34.3542,34.3951,41300.0
2006-11-10 11:15:00,58.87,59.01,58.85,58.94,39400.0,34.3951,34.4769,34.3834,34.436,39400.0
2006-11-10 11:20:00,58.94,58.94,58.76,58.86,38000.0,34.436,34.436,34.3309,34.3893,38000.0
2006-11-10 11:25:00,58.86,59.05,58.78,58.81,63400.0,34.3893,34.5003,34.3425,34.3601,63400.0
2006-11-10 11:30:00,58.83,59.0,58.83,59.0,31400.0,34.3718,34.4711,34.3718,34.4711,31400.0
2006-11-10 11:35:00,58.97,59.01,58.82,58.9,33200.0,34.4535,34.4769,34.3659,34.4126,33200.0
2006-11-10 11:40:00,58.89,58.89,58.68,58.77,54400.0,34.4068,34.4068,34.2841,34.3367,54400.0
2006-11-10 11:45:00,58.77,58.77,58.59,58.6,22300.0,34.3367,34.3367,34.2315,34.2374,22300.0
2006-11-10 11:50:00,58.61,58.71,58.6,58.66,13300.0,34.2432,34.3016,34.2374,34.2724,13300.0
2006-11-10 11:55:00,58.66,58.8,58.64,58.78,12400.0,34.2724,34.3542,34.2607,34.3425,12400.0
2006-11-10 12:00:00,58.78,58.89,58.69,58.74,28100.0,34.3425,34.4068,34.29,34.3192,28100.0
2006-11-10 12:05:00,58.77,58.93,58.7,58.88,28700.0,34.3367,34.4302,34.2958,34.401,28700.0
2006-11-10 12:10:00,58.89,59.0,58.85,58.85,18900.0,34.4068,34.4711,34.3834,34.3834,18900.0
2006-11-10 12:15:00,58.85,58.88,58.8,58.82,12600.0,34.3834,34.401,34.3542,34.3659,12600.0
2006-11-10 12:20:00,58.86,58.86,58.77,58.78,19800.0,34.3893,34.3893,34.3367,34.3425,19800.0
2006-11-10 12:25:00,58.77,58.92,58.77,58.91,14900.0,34.3367,34.4243,34.3367,34.4185,14900.0
2006-11-10 12:30:00,58.91,58.98,58.86,58.94,15700.0,34.4185,34.4594,34.3893,34.436,15700.0
2006-11-10 12:35:00,58.93,58.94,58.83,58.87,17700.0,34.4302,34.436,34.3718,34.3951,17700.0
2006-11-10 12:40:00,58.87,58.89,58.81,58.86,11100.0,34.3951,34.4068,34.3601,34.3893,11100.0
2006-11-10 12:45:00,58.85,58.9,58.85,58.85,25200.0,34.3834,34.4126,34.3834,34.3834,25200.0
2006-11-10 12:50:00,58.86,58.88,58.84,58.85,38900.0,34.3893,34.401,34.3776,34.3834,38900.0
2006-11-10 12:55:00,58.85,58.92,58.84,58.89,37900.0,34.3834,34.4243,34.3776,34.4068,37900.0
2006-11-10 13:00:00,58.89,58.91,58.71,58.72,38700.0,34.4068,34.4185,34.3016,34.3075,38700.0
2006-11-10 13:05:00,58.71,58.74,58.6,58.61,29900.0,34.3016,34.3192,34.2374,34.2432,29900.0
2006-11-10 13:10:00,58.6,58.64,58.52,58.59,20000.0,34.2374,34.2607,34.1906,34.2315,20000.0
2006-11-10 13:15:00,58.59,58.65,58.59,58.63,12200.0,34.2315,34.2666,34.2315,34.2549,12200.0
2006-11-10 13:20:00,58.64,58.64,58.59,58.61,12500.0,34.2607,34.2607,34.2315,34.2432,12500.0
2006-11-10 13:25:00,58.63,58.71,58.4,58.49,43400.0,34.2549,34.3016,34.1205,34.1731,43400.0
2006-11-10 13:30:00,58.49,58.55,58.42,58.44,16700.0,34.1731,34.2082,34.1322,34.1439,16700.0
2006-11-10 13:35:00,58.44,58.54,58.37,58.44,37900.0,34.1439,34.2023,34.103,34.1439,37900.0
2006-11-10 13:40:00,58.43,58.6,58.41,58.5,25200.0,34.138,34.2374,34.1264,34.1789,25200.0
2006-11-10 13:45:00,58.52,58.73,58.5,58.68,17100.0,34.1906,34.3133,34.1789,34.2841,17100.0
2006-11-10 13:50:00,58.69,58.81,58.57,58.58,34600.0,34.29,34.3601,34.2198,34.2257,34600.0
2006-11-10 13:55:00,58.59,58.78,58.57,58.67,17700.0,34.2315,34.3425,34.2198,34.2783,17700.0
2006-11-10 14:00:00,58.67,58.74,58.61,58.74,20400.0,34.2783,34.3192,34.2432,34.3192,20400.0
2006-11-10 14:05:00,58.74,58.88,58.69,58.78,25400.0,34.3192,34.401,34.29,34.3425,25400.0
2006-11-10 14:10:00,58.78,58.87,58.71,58.75,20700.0,34.3425,34.3951,34.3016,34.325,20700.0
2006-11-10 14:15:00,58.74,58.84,58.63,58.81,19000.0,34.3192,34.3776,34.2549,34.3601,19000.0
2006-11-10 14:20:00,58.8,58.82,58.63,58.72,16900.0,34.3542,34.3659,34.2549,34.3075,16900.0
2006-11-10 14:25:00,58.72,58.88,58.72,58.74,16300.0,34.3075,34.401,34.3075,34.3192,16300.0
2006-11-10 14:30:00,58.74,58.75,58.58,58.58,10900.0,34.3192,34.325,34.2257,34.2257,10900.0
2006-11-10 14:35:00,58.53,58.7,58.53,58.67,21500.0,34.1965,34.2958,34.1965,34.2783,21500.0
2006-11-10 14:40:00,58.66,58.74,58.57,58.69,21400.0,34.2724,34.3192,34.2198,34.29,21400.0
2006-11-10 14:45:00,58.69,58.72,58.49,58.49,21000.0,34.29,34.3075,34.1731,34.1731,21000.0
2006-11-10 14:50:00,58.48,58.51,58.46,58.48,10700.0,34.1673,34.1848,34.1556,34.1673,10700.0
2006-11-10 14:55:00,58.51,58.6,58.42,58.43,18500.0,34.1848,34.2374,34.1322,34.138,18500.0
2006-11-10 15:00:00,58.42,58.5,58.34,58.42,29200.0,34.1322,34.1789,34.0855,34.1322,29200.0
2006-11-10 15:05:00,58.42,58.43,58.31,58.37,31100.0,34.1322,34.138,34.0679,34.103,31100.0
2006-11-10 15:10:00,58.37,58.4,58.24,58.28,46400.0,34.103,34.1205,34.027,34.0504,46400.0
2006-11-10 15:15:00,58.26,58.36,58.23,58.36,20500.0,34.0387,34.0972,34.0212,34.0972,20500.0
2006-11-10 15:20:00,58.34,58.43,58.26,58.29,20600.0,34.0855,34.138,34.0387,34.0563,20600.0
2006-11-10 15:25:00,58.29,58.38,58.25,58.26,21400.0,34.0563,34.1088,34.0329,34.0387,21400.0
2006-11-10 15:30:00,58.26,58.58,58.26,58.56,42400.0,34.0387,34.2257,34.0387,34.214,42400.0
2006-11-10 15:35:00,58.55,58.77,58.53,58.73,39200.0,34.2082,34.3367,34.1965,34.3133,39200.0
2006-11-10 15:40:00,58.75,58.83,58.61,58.64,38800.0,34.325,34.3718,34.2432,34.2607,38800.0
2006-11-10 15:45:00,58.65,58.7,58.56,58.7,52800.0,34.2666,34.2958,34.214,34.2958,52800.0
2006-11-10 15:50:00,58.7,58.83,58.69,58.76,44400.0,34.2958,34.3718,34.29,34.3309,44400.0
2006-11-10 15:55:00,58.75,58.77,58.7,58.74,77400.0,34.325,34.3367,34.2958,34.3192,77400.0
2006-11-13 09:30:00,58.34,58.34,57.91,57.91,74000.0,34.0855,34.0855,33.8342,33.8342,74000.0
2006-11-13 09:35:00,57.91,58.05,57.8,57.95,76400.0,33.8342,33.916,33.77,33.8576,76400.0
2006-11-13 09:40:00,57.96,58.01,57.74,57.74,110100.0,33.8634,33.8927,33.7349,33.7349,110100.0
2006-11-13 09:45:00,57.74,57.91,57.57,57.68,68300.0,33.7349,33.8342,33.6356,33.6999,68300.0
2006-11-13 09:50:00,57.7,57.75,57.4,57.7,82100.0,33.7115,33.7408,33.5363,33.7115,82100.0
2006-11-13 09:55:00,57.75,57.85,57.61,57.81,79100.0,33.7408,33.7992,33.659,33.7758,79100.0
2006-11-13 10:00:00,57.78,57.79,57.5,57.55,88500.0,33.7583,33.7641,33.5947,33.6239,88500.0
2006-11-13 10:05:00,57.55,57.55,57.12,57.31,92300.0,33.6239,33.6239,33.3727,33.4837,92300.0
2006-11-13 10:10:00,57.31,57.68,57.27,57.6,93500.0,33.4837,33.6999,33.4603,33.6531,93500.0
2006-11-13 10:15:00,57.65,57.84,57.65,57.8,106500.0,33.6823,33.7933,33.6823,33.77,106500.0
2006-11-13 10:20:00,57.79,58.11,57.79,58.06,109400.0,33.7641,33.9511,33.7641,33.9219,109400.0
2006-11-13 10:25:00,58.07,58.23,57.94,58.19,98000.0,33.9277,34.0212,33.8518,33.9978,98000.0
2006-11-13 10:30:00,58.2,58.34,57.84,57.97,68700.0,34.0037,34.0855,33.7933,33.8693,68700.0
2006-11-13 10:35:00,57.94,58.1,57.76,57.8,91000.0,33.8518,33.9452,33.7466,33.77,91000.0
2006-11-13 10:40:00,57.8,58.0,57.77,57.91,44100.0,33.77,33.8868,33.7524,33.8342,44100.0
2006-11-13 10:45:00,57.89,57.97,57.72,57.75,43200.0,33.8226,33.8693,33.7232,33.7408,43200.0
2006-11-13 10:50:00,57.78,57.94,57.77,57.88,41300.0,33.7583,33.8518,33.7524,33.8167,41300.0
2006-11-13 10:55:00,57.87,57.9,57.75,57.75,48300.0,33.8109,33.8284,33.7408,33.7408,48300.0
2006-11-13 11:00:00,57.73,58.22,57.73,58.22,51100.0,33.7291,34.0154,33.7291,34.0154,51100.0
2006-11-13 11:05:00,58.18,58.67,58.15,58.56,126100.0,33.992,34.2783,33.9745,34.214,126100.0
2006-11-13 11:10:00,58.56,58.64,58.35,58.52,42000.0,34.214,34.2607,34.0913,34.1906,42000.0
2006-11-13 11:15:00,58.53,58.63,58.37,58.47,28900.0,34.1965,34.2549,34.103,34.1614,28900.0
2006-11-13 11:20:00,58.5,58.59,58.45,58.55,27600.0,34.1789,34.2315,34.1497,34.2082,27600.0
2006-11-13 11:25:00,58.57,58.57,58.25,58.26,30700.0,34.2198,34.2198,34.0329,34.0387,30700.0
2006-11-13 11:30:00,58.25,58.29,58.14,58.18,45000.0,34.0329,34.0563,33.9686,33.992,45000.0
2006-11-13 11:35:00,58.18,58.24,58.07,58.24,22400.0,33.992,34.027,33.9277,34.027,22400.0
2006-11-13 11:40:00,58.22,58.33,58.22,58.29,20900.0,34.0154,34.0796,34.0154,34.0563,20900.0
2006-11-13 11:45:00,58.29,58.59,58.23,58.59,27800.0,34.0563,34.2315,34.0212,34.2315,27800.0
2006-11-13 11:50:00,58.59,58.65,58.46,58.65,89900.0,34.2315,34.2666,34.1556,34.2666,89900.0
2006-11-13 11:55:00,58.66,58.82,58.65,58.73,30100.0,34.2724,34.3659,34.2666,34.3133,30100.0
2006-11-13 12:00:00,58.72,58.79,58.65,58.69,21700.0,34.3075,34.3484,34.2666,34.29,21700.0
2006-11-13 12:05:00,58.68,58.78,58.49,58.77,39200.0,34.2841,34.3425,34.1731,34.3367,39200.0
2006-11-13 12:10:00,58.77,59.04,58.74,59.02,43400.0,34.3367,34.4944,34.3192,34.4828,43400.0
2006-11-13 12:15:00,59.03,59.06,58.93,59.06,26700.0,34.4886,34.5061,34.4302,34.5061,26700.0
2006-11-13 12:20:00,59.07,59.1,58.86,59.1,40900.0,34.512,34.5295,34.3893,34.5295,40900.0
2006-11-13 12:25:00,59.1,59.22,59.05,59.1,40800.0,34.5295,34.5996,34.5003,34.5295,40800.0
2006-11-13 12:30:00,59.17,59.3,59.13,59.24,39700.0,34.5704,34.6464,34.547,34.6113,39700.0
2006-11-13 12:35:00,59.21,59.27,59.11,59.18,39700.0,34.5938,34.6288,34.5353,34.5762,39700.0
2006-11-13 12:40:00,59.16,59.3,59.01,59.01,31400.0,34.5646,34.6464,34.4769,34.4769,31400.0
2006-11-13 12:45:00,59.0,59.02,58.72,58.77,28600.0,34.4711,34.4828,34.3075,34.3367,28600.0
2006-11-13 12:50:00,58.75,59.04,58.75,58.87,20300.0,34.325,34.4944,34.325,34.3951,20300.0
2006-11-13 12:55:00,58.87,58.88,58.6,58.6,30300.0,34.3951,34.401,34.2374,34.2374,30300.0
2006-11-13 13:00:00,58.57,58.7,58.5,58.5,37100.0,34.2198,34.2958,34.1789,34.1789,37100.0
2006-11-13 13:05:00,58.44,58.53,58.37,58.37,38900.0,34.1439,34.1965,34.103,34.103,38900.0
2006-11-13 13:10:00,58.36,58.42,58.2,58.34,59500.0,34.0972,34.1322,34.0037,34.0855,59500.0
2006-11-13 13:15:00,58.35,58.5,58.35,58.48,12100.0,34.0913,34.1789,34.0913,34.1673,12100.0
2006-11-13 13:20:00,58.5,58.57,58.37,58.47,26800.0,34.1789,34.2198,34.103,34.1614,26800.0
2006-11-13 13:25:00,58.49,58.56,58.47,58.56,8700.0,34.1731,34.214,34.1614,34.214,8700.0
2006-11-13 13:30:00,58.56,58.68,58.46,58.68,21300.0,34.214,34.2841,34.1556,34.2841,21300.0
2006-11-13 13:35:00,58.68,58.79,58.66,58.73,34300.0,34.2841,34.3484,34.2724,34.3133,34300.0
2006-11-13 13:40:00,58.76,58.8,58.58,58.58,15700.0,34.3309,34.3542,34.2257,34.2257,15700.0
2006-11-13 13:45:00,58.58,58.67,58.56,58.58,14200.0,34.2257,34.2783,34.214,34.2257,14200.0
2006-11-13 13:50:00,58.57,58.87,58.57,58.87,20700.0,34.2198,34.3951,34.2198,34.3951,20700.0
2006-11-13 13:55:00,58.86,58.94,58.76,58.79,16500.0,34.3893,34.436,34.3309,34.3484,16500.0
2006-11-13 14:00:00,58.85,59.04,58.85,59.03,28400.0,34.3834,34.4944,34.3834,34.4886,28400.0
2006-11-13 14:05:00,59.01,59.1,58.92,59.04,31500.0,34.4769,34.5295,34.4243,34.4944,31500.0
2006-11-13 14:10:00,59.1,59.19,59.0,59.13,31500.0,34.5295,34.5821,34.4711,34.547,31500.0
2006-11-13 14:15:00,59.17,59.19,59.07,59.14,27500.0,34.5704,34.5821,34.512,34.5529,27500.0
2006-11-13 14:20:00,59.15,59.29,59.03,59.07,34000.0,34.5587,34.6405,34.4886,34.512,34000.0
2006-11-13 14:25:00,59.08,59.17,59.03,59.13,15600.0,34.5178,34.5704,34.4886,34.547,15600.0
2006-11-13 14:30:00,59.13,59.39,59.13,59.32,27800.0,34.547,34.6989,34.547,34.658,27800.0
2006-11-13 14:35:00,59.31,59.48,59.3,59.36,63700.0,34.6522,34.7515,34.6464,34.6814,63700.0
2006-11-13 14:40:00,59.34,59.39,59.29,59.34,39600.0,34.6697,34.6989,34.6405,34.6697,39600.0
2006-11-13 14:45:00,59.37,59.49,59.21,59.43,34900.0,34.6872,34.7574,34.5938,34.7223,34900.0
2006-11-13 14:50:00,59.42,59.5,59.33,59.42,34300.0,34.7165,34.7632,34.6639,34.7165,34300.0
2006-11-13 14:55:00,59.44,59.6,59.43,59.44,51200.0,34.7281,34.8216,34.7223,34.7281,51200.0
2006-11-13 15:00:00,59.46,59.46,58.93,58.99,82200.0,34.7398,34.7398,34.4302,34.4652,82200.0
2006-11-13 15:05:00,58.97,59.05,58.83,58.85,70400.0,34.4535,34.5003,34.3718,34.3834,70400.0
2006-11-13 15:10:00,58.85,59.02,58.81,58.95,34000.0,34.3834,34.4828,34.3601,34.4419,34000.0
2006-11-13 15:15:00,58.96,59.09,58.88,58.99,21500.0,34.4477,34.5237,34.401,34.4652,21500.0
2006-11-13 15:20:00,58.96,59.02,58.85,58.89,37600.0,34.4477,34.4828,34.3834,34.4068,37600.0
2006-11-13 15:25:00,58.91,59.06,58.9,58.94,53500.0,34.4185,34.5061,34.4126,34.436,53500.0
2006-11-13 15:30:00,58.93,59.01,58.82,59.01,47000.0,34.4302,34.4769,34.3659,34.4769,47000.0
2006-11-13 15:35:00,59.02,59.08,58.9,58.97,37900.0,34.4828,34.5178,34.4126,34.4535,37900.0
2006-11-13 15:40:00,58.96,59.04,58.92,59.0,29700.0,34.4477,34.4944,34.4243,34.4711,29700.0
2006-11-13 15:45:00,58.99,59.11,58.88,59.11,39500.0,34.4652,34.5353,34.401,34.5353,39500.0
2006-11-13 15:50:00,59.09,59.15,58.95,58.95,34400.0,34.5237,34.5587,34.4419,34.4419,34400.0
2006-11-13 15:55:00,58.93,59.06,58.75,58.86,160800.0,34.4302,34.5061,34.325,34.3893,160800.0
2006-11-14 09:30:00,59.05,59.5,59.01,59.01,72400.0,34.5003,34.7632,34.4769,34.4769,72400.0
2006-11-14 09:35:00,59.0,59.14,58.71,58.71,75600.0,34.4711,34.5529,34.3016,34.3016,75600.0
2006-11-14 09:40:00,58.7,59.16,58.6,59.13,104600.0,34.2958,34.5646,34.2374,34.547,104600.0
2006-11-14 09:45:00,59.13,59.15,58.61,59.14,50800.0,34.547,34.5587,34.2432,34.5529,50800.0
2006-11-14 09:50:00,59.19,59.3,58.75,58.84,56900.0,34.5821,34.6464,34.325,34.3776,56900.0
2006-11-14 09:55:00,58.85,59.06,58.66,59.01,43200.0,34.3834,34.5061,34.2724,34.4769,43200.0
2006-11-14 10:00:00,59.01,59.26,58.88,59.08,55400.0,34.4769,34.623,34.401,34.5178,55400.0
2006-11-14 10:05:00,59.09,59.35,59.08,59.11,64600.0,34.5237,34.6756,34.5178,34.5353,64600.0
2006-11-14 10:10:00,59.16,59.22,58.43,58.46,53400.0,34.5646,34.5996,34.138,34.1556,53400.0
2006-11-14 10:15:00,58.46,58.51,58.28,58.33,70100.0,34.1556,34.1848,34.0504,34.0796,70100.0
2006-11-14 10:20:00,58.32,58.44,58.13,58.39,64900.0,34.0738,34.1439,33.9628,34.1147,64900.0
2006-11-14 10:25:00,58.37,58.38,58.1,58.13,44000.0,34.103,34.1088,33.9452,33.9628,44000.0
2006-11-14 10:30:00,58.13,58.42,58.1,58.37,40300.0,33.9628,34.1322,33.9452,34.103,40300.0
2006-11-14 10:35:00,58.37,58.51,58.2,58.23,25300.0,34.103,34.1848,34.0037,34.0212,25300.0
2006-11-14 10:40:00,58.22,58.31,58.2,58.22,32500.0,34.0154,34.0679,34.0037,34.0154,32500.0
2006-11-14 10:45:00,58.2,58.24,58.03,58.1,44700.0,34.0037,34.027,33.9043,33.9452,44700.0
2006-11-14 10:50:00,58.11,58.3,58.09,58.13,43500.0,33.9511,34.0621,33.9394,33.9628,43500.0
2006-11-14 10:55:00,58.12,58.25,58.04,58.14,32800.0,33.9569,34.0329,33.9102,33.9686,32800.0
2006-11-14 11:00:00,58.15,58.18,57.95,57.98,52200.0,33.9745,33.992,33.8576,33.8751,52200.0
2006-11-14 11:05:00,57.95,58.04,57.87,57.97,44300.0,33.8576,33.9102,33.8109,33.8693,44300.0
2006-11-14 11:10:00,57.96,58.01,57.83,57.85,34500.0,33.8634,33.8927,33.7875,33.7992,34500.0
2006-11-14 11:15:00,57.85,58.06,57.85,57.99,31400.0,33.7992,33.9219,33.7992,33.881,31400.0
2006-11-14 11:20:00,57.99,58.06,57.95,58.02,43300.0,33.881,33.9219,33.8576,33.8985,43300.0
2006-11-14 11:25:00,58.02,58.23,58.0,58.15,42600.0,33.8985,34.0212,33.8868,33.9745,42600.0
2006-11-14 11:30:00,58.16,58.32,58.14,58.3,73300.0,33.9803,34.0738,33.9686,34.0621,73300.0
2006-11-14 11:35:00,58.31,58.34,58.16,58.26,59500.0,34.0679,34.0855,33.9803,34.0387,59500.0
2006-11-14 11:40:00,58.26,58.31,58.07,58.08,28200.0,34.0387,34.0679,33.9277,33.9336,28200.0
2006-11-14 11:45:00,58.09,58.23,58.06,58.17,28900.0,33.9394,34.0212,33.9219,33.9861,28900.0
2006-11-14 11:50:00,58.17,58.2,58.05,58.07,29400.0,33.9861,34.0037,33.916,33.9277,29400.0
2006-11-14 11:55:00,58.05,58.18,57.93,58.14,55500.0,33.916,33.992,33.8459,33.9686,55500.0
2006-11-14 12:00:00,58.14,58.14,57.97,57.97,30500.0,33.9686,33.9686,33.8693,33.8693,30500.0
2006-11-14 12:05:00,57.97,58.08,57.97,58.04,33500.0,33.8693,33.9336,33.8693,33.9102,33500.0
2006-11-14 12:10:00,58.03,58.13,58.02,58.02,28100.0,33.9043,33.9628,33.8985,33.8985,28100.0
2006-11-14 12:15:00,58.03,58.1,58.03,58.08,25500.0,33.9043,33.9452,33.9043,33.9336,25500.0
2006-11-14 12:20:00,58.08,58.1,58.0,58.0,27500.0,33.9336,33.9452,33.8868,33.8868,27500.0
2006-11-14 12:25:00,58.02,58.06,57.99,57.99,23200.0,33.8985,33.9219,33.881,33.881,23200.0
2006-11-14 12:30:00,58.0,58.01,57.86,57.97,26300.0,33.8868,33.8927,33.805,33.8693,26300.0
2006-11-14 12:35:00,57.98,58.05,57.96,57.99,15100.0,33.8751,33.916,33.8634,33.881,15100.0
2006-11-14 12:40:00,58.0,58.1,57.94,57.99,14900.0,33.8868,33.9452,33.8518,33.881,14900.0
2006-11-14 12:45:00,57.99,58.2,57.99,58.15,28900.0,33.881,34.0037,33.881,33.9745,28900.0
2006-11-14 12:50:00,58.14,58.2,58.01,58.1,22800.0,33.9686,34.0037,33.8927,33.9452,22800.0
2006-11-14 12:55:00,58.1,58.19,58.05,58.16,23000.0,33.9452,33.9978,33.916,33.9803,23000.0
2006-11-14 13:00:00,58.14,58.2,58.14,58.18,18300.0,33.9686,34.0037,33.9686,33.992,18300.0
2006-11-14 13:05:00,58.17,58.18,58.05,58.09,11400.0,33.9861,33.992,33.916,33.9394,11400.0
2006-11-14 13:10:00,58.07,58.07,57.91,57.93,20600.0,33.9277,33.9277,33.8342,33.8459,20600.0
2006-11-14 13:15:00,57.93,58.04,57.92,57.95,18300.0,33.8459,33.9102,33.8401,33.8576,18300.0
2006-11-14 13:20:00,57.95,58.09,57.92,57.94,42700.0,33.8576,33.9394,33.8401,33.8518,42700.0
2006-11-14 13:25:00,57.95,58.01,57.85,57.95,16700.0,33.8576,33.8927,33.7992,33.8576,16700.0
2006-11-14 13:30:00,57.95,57.99,57.85,57.86,23700.0,33.8576,33.881,33.7992,33.805,23700.0
2006-11-14 13:35:00,57.87,57.99,57.85,57.93,37700.0,33.8109,33.881,33.7992,33.8459,37700.0
2006-11-14 13:40:00,57.92,57.92,57.75,57.8,46100.0,33.8401,33.8401,33.7408,33.77,46100.0
2006-11-14 13:45:00,57.8,57.89,57.78,57.89,39800.0,33.77,33.8226,33.7583,33.8226,39800.0
2006-11-14 13:50:00,57.89,57.89,57.84,57.86,24600.0,33.8226,33.8226,33.7933,33.805,24600.0
2006-11-14 13:55:00,57.85,57.88,57.66,57.7,62900.0,33.7992,33.8167,33.6882,33.7115,62900.0
2006-11-14 14:00:00,57.72,57.75,57.57,57.58,64200.0,33.7232,33.7408,33.6356,33.6414,64200.0
2006-11-14 14:05:00,57.57,57.82,57.57,57.74,54100.0,33.6356,33.7817,33.6356,33.7349,54100.0
2006-11-14 14:10:00,57.75,57.85,57.65,57.7,28200.0,33.7408,33.7992,33.6823,33.7115,28200.0
2006-11-14 14:15:00,57.7,57.73,57.55,57.59,34900.0,33.7115,33.7291,33.6239,33.6473,34900.0
2006-11-14 14:20:00,57.59,57.64,57.31,57.35,51400.0,33.6473,33.6765,33.4837,33.5071,51400.0
2006-11-14 14:25:00,57.35,57.55,57.35,57.55,48100.0,33.5071,33.6239,33.5071,33.6239,48100.0
2006-11-14 14:30:00,57.55,57.6,57.44,57.53,41600.0,33.6239,33.6531,33.5596,33.6122,41600.0
2006-11-14 14:35:00,57.53,57.88,57.53,57.86,61200.0,33.6122,33.8167,33.6122,33.805,61200.0
2006-11-14 14:40:00,57.89,58.03,57.79,57.95,76000.0,33.8226,33.9043,33.7641,33.8576,76000.0
2006-11-14 14:45:00,57.95,58.0,57.74,58.0,87500.0,33.8576,33.8868,33.7349,33.8868,87500.0
2006-11-14 14:50:00,58.01,58.04,57.91,58.03,80900.0,33.8927,33.9102,33.8342,33.9043,80900.0
2006-11-14 14:55:00,58.01,58.2,57.99,58.2,63400.0,33.8927,34.0037,33.881,34.0037,63400.0
2006-11-14 15:00:00,58.21,58.37,58.17,58.37,98700.0,34.0095,34.103,33.9861,34.103,98700.0
2006-11-14 15:05:00,58.35,58.39,58.24,58.37,92600.0,34.0913,34.1147,34.027,34.103,92600.0
2006-11-14 15:10:00,58.37,58.37,58.26,58.28,40100.0,34.103,34.103,34.0387,34.0504,40100.0
2006-11-14 15:15:00,58.26,58.39,58.26,58.33,38500.0,34.0387,34.1147,34.0387,34.0796,38500.0
2006-11-14 15:20:00,58.32,58.5,58.29,58.46,62200.0,34.0738,34.1789,34.0563,34.1556,62200.0
2006-11-14 15:25:00,58.44,58.56,58.39,58.48,70500.0,34.1439,34.214,34.1147,34.1673,70500.0
2006-11-14 15:30:00,58.48,58.59,58.39,58.45,63300.0,34.1673,34.2315,34.1147,34.1497,63300.0
2006-11-14 15:35:00,58.47,58.57,58.44,58.49,48100.0,34.1614,34.2198,34.1439,34.1731,48100.0
2006-11-14 15:40:00,58.5,58.58,58.44,58.46,56600.0,34.1789,34.2257,34.1439,34.1556,56600.0
2006-11-14 15:45:00,58.44,58.5,58.33,58.45,46700.0,34.1439,34.1789,34.0796,34.1497,46700.0
2006-11-14 15:50:00,58.45,58.46,58.37,58.37,47700.0,34.1497,34.1556,34.103,34.103,47700.0
2006-11-14 15:55:00,58.36,58.42,58.3,58.34,78100.0,34.0972,34.1322,34.0621,34.0855,78100.0
2006-11-15 09:30:00,58.37,58.4,58.0,58.01,53500.0,34.103,34.1205,33.8868,33.8927,53500.0
2006-11-15 09:35:00,58.0,58.05,57.75,57.8,56300.0,33.8868,33.916,33.7408,33.77,56300.0
2006-11-15 09:40:00,57.8,58.12,57.79,57.94,80600.0,33.77,33.9569,33.7641,33.8518,80600.0
2006-11-15 09:45:00,57.92,57.99,57.65,57.77,43500.0,33.8401,33.881,33.6823,33.7524,43500.0
2006-11-15 09:50:00,57.78,57.84,57.51,57.55,78500.0,33.7583,33.7933,33.6005,33.6239,78500.0
2006-11-15 09:55:00,57.57,57.99,57.56,57.93,104900.0,33.6356,33.881,33.6297,33.8459,104900.0
2006-11-15 10:00:00,57.93,58.01,57.84,57.92,77900.0,33.8459,33.8927,33.7933,33.8401,77900.0
2006-11-15 10:05:00,57.92,57.97,57.83,57.87,48500.0,33.8401,33.8693,33.7875,33.8109,48500.0
2006-11-15 10:10:00,57.87,58.26,57.85,58.17,70200.0,33.8109,34.0387,33.7992,33.9861,70200.0
2006-11-15 10:15:00,58.15,58.37,58.15,58.27,87300.0,33.9745,34.103,33.9745,34.0446,87300.0
2006-11-15 10:20:00,58.27,58.54,58.26,58.41,110300.0,34.0446,34.2023,34.0387,34.1264,110300.0
2006-11-15 10:25:00,58.42,58.69,58.36,58.63,58900.0,34.1322,34.29,34.0972,34.2549,58900.0
2006-11-15 10:30:00,58.62,58.93,58.52,58.77,115100.0,34.2491,34.4302,34.1906,34.3367,115100.0
2006-11-15 10:35:00,58.76,58.85,58.63,58.8,85500.0,34.3309,34.3834,34.2549,34.3542,85500.0
2006-11-15 10:40:00,58.8,58.88,58.63,58.79,89700.0,34.3542,34.401,34.2549,34.3484,89700.0
2006-11-15 10:45:00,58.79,58.88,58.71,58.73,59400.0,34.3484,34.401,34.3016,34.3133,59400.0
2006-11-15 10:50:00,58.74,58.75,58.48,58.56,48800.0,34.3192,34.325,34.1673,34.214,48800.0
2006-11-15 10:55:00,58.56,58.65,58.53,58.6,43400.0,34.214,34.2666,34.1965,34.2374,43400.0
2006-11-15 11:00:00,58.59,58.78,58.56,58.71,50500.0,34.2315,34.3425,34.214,34.3016,50500.0
2006-11-15 11:05:00,58.71,58.74,58.6,58.73,40900.0,34.3016,34.3192,34.2374,34.3133,40900.0
2006-11-15 11:10:00,58.73,59.0,58.71,58.9,89100.0,34.3133,34.4711,34.3016,34.4126,89100.0
2006-11-15 11:15:00,58.89,59.09,58.84,58.91,103400.0,34.4068,34.5237,34.3776,34.4185,103400.0
2006-11-15 11:20:00,58.94,59.1,58.87,59.07,34900.0,34.436,34.5295,34.3951,34.512,34900.0
2006-11-15 11:25:00,59.05,59.08,58.85,58.85,47900.0,34.5003,34.5178,34.3834,34.3834,47900.0
2006-11-15 11:30:00,58.85,58.95,58.6,58.61,63300.0,34.3834,34.4419,34.2374,34.2432,63300.0
2006-11-15 11:35:00,58.62,58.9,58.61,58.78,103900.0,34.2491,34.4126,34.2432,34.3425,103900.0
2006-11-15 11:40:00,58.79,58.8,58.67,58.78,27700.0,34.3484,34.3542,34.2783,34.3425,27700.0
2006-11-15 11:45:00,58.79,58.81,58.72,58.8,27400.0,34.3484,34.3601,34.3075,34.3542,27400.0
2006-11-15 11:50:00,58.79,58.95,58.76,58.84,55600.0,34.3484,34.4419,34.3309,34.3776,55600.0
2006-11-15 11:55:00,58.83,58.94,58.78,58.92,81900.0,34.3718,34.436,34.3425,34.4243,81900.0
2006-11-15 12:00:00,58.91,58.95,58.81,58.87,25700.0,34.4185,34.4419,34.3601,34.3951,25700.0
2006-11-15 12:05:00,58.88,58.98,58.86,58.88,32900.0,34.401,34.4594,34.3893,34.401,32900.0
2006-11-15 12:10:00,58.88,59.0,58.77,58.92,60800.0,34.401,34.4711,34.3367,34.4243,60800.0
2006-11-15 12:15:00,58.94,58.94,58.68,58.7,42300.0,34.436,34.436,34.2841,34.2958,42300.0
2006-11-15 12:20:00,58.72,58.73,58.58,58.63,46200.0,34.3075,34.3133,34.2257,34.2549,46200.0
2006-11-15 12:25:00,58.64,58.77,58.62,58.7,25600.0,34.2607,34.3367,34.2491,34.2958,25600.0
2006-11-15 12:30:00,58.69,58.8,58.64,58.73,10900.0,34.29,34.3542,34.2607,34.3133,10900.0
2006-11-15 12:35:00,58.75,58.78,58.68,58.76,14600.0,34.325,34.3425,34.2841,34.3309,14600.0
2006-11-15 12:40:00,58.75,58.77,58.66,58.73,14700.0,34.325,34.3367,34.2724,34.3133,14700.0
2006-11-15 12:45:00,58.71,58.79,58.61,58.77,28600.0,34.3016,34.3484,34.2432,34.3367,28600.0
2006-11-15 12:50:00,58.78,58.92,58.76,58.88,27200.0,34.3425,34.4243,34.3309,34.401,27200.0
2006-11-15 12:55:00,58.88,58.95,58.86,58.9,17800.0,34.401,34.4419,34.3893,34.4126,17800.0
2006-11-15 13:00:00,58.9,58.91,58.74,58.75,18100.0,34.4126,34.4185,34.3192,34.325,18100.0
2006-11-15 13:05:00,58.74,58.75,58.69,58.73,15300.0,34.3192,34.325,34.29,34.3133,15300.0
2006-11-15 13:10:00,58.72,58.79,58.66,58.74,24400.0,34.3075,34.3484,34.2724,34.3192,24400.0
2006-11-15 13:15:00,58.75,58.77,58.63,58.63,20700.0,34.325,34.3367,34.2549,34.2549,20700.0
2006-11-15 13:20:00,58.63,58.73,58.62,58.64,22800.0,34.2549,34.3133,34.2491,34.2607,22800.0
2006-11-15 13:25:00,58.64,58.81,58.6,58.78,27400.0,34.2607,34.3601,34.2374,34.3425,27400.0
2006-11-15 13:30:00,58.79,58.84,58.69,58.79,25500.0,34.3484,34.3776,34.29,34.3484,25500.0
2006-11-15 13:35:00,58.8,58.9,58.69,58.87,23000.0,34.3542,34.4126,34.29,34.3951,23000.0
2006-11-15 13:40:00,58.88,58.9,58.84,58.87,11000.0,34.401,34.4126,34.3776,34.3951,11000.0
2006-11-15 13:45:00,58.86,58.91,58.8,58.85,19000.0,34.3893,34.4185,34.3542,34.3834,19000.0
2006-11-15 13:50:00,58.84,58.87,58.8,58.83,26900.0,34.3776,34.3951,34.3542,34.3718,26900.0
2006-11-15 13:55:00,58.82,58.85,58.64,58.67,41100.0,34.3659,34.3834,34.2607,34.2783,41100.0
2006-11-15 14:00:00,58.67,58.8,58.45,58.72,74800.0,34.2783,34.3542,34.1497,34.3075,74800.0
2006-11-15 14:05:00,58.72,58.93,58.56,58.89,36900.0,34.3075,34.4302,34.214,34.4068,36900.0
2006-11-15 14:10:00,58.89,58.95,58.81,58.89,80500.0,34.4068,34.4419,34.3601,34.4068,80500.0
2006-11-15 14:15:00,58.9,58.93,58.78,58.84,49900.0,34.4126,34.4302,34.3425,34.3776,49900.0
2006-11-15 14:20:00,58.83,58.85,58.6,58.68,57400.0,34.3718,34.3834,34.2374,34.2841,57400.0
2006-11-15 14:25:00,58.69,58.7,58.41,58.41,58400.0,34.29,34.2958,34.1264,34.1264,58400.0
2006-11-15 14:30:00,58.41,58.42,58.12,58.41,84400.0,34.1264,34.1322,33.9569,34.1264,84400.0
2006-11-15 14:35:00,58.41,58.44,58.07,58.22,73600.0,34.1264,34.1439,33.9277,34.0154,73600.0
2006-11-15 14:40:00,58.23,58.23,58.09,58.14,46400.0,34.0212,34.0212,33.9394,33.9686,46400.0
2006-11-15 14:45:00,58.12,58.3,58.07,58.27,64300.0,33.9569,34.0621,33.9277,34.0446,64300.0
2006-11-15 14:50:00,58.26,58.41,58.11,58.23,62000.0,34.0387,34.1264,33.9511,34.0212,62000.0
2006-11-15 14:55:00,58.24,58.28,58.04,58.2,49300.0,34.027,34.0504,33.9102,34.0037,49300.0
2006-11-15 15:00:00,58.19,58.33,58.1,58.28,45300.0,33.9978,34.0796,33.9452,34.0504,45300.0
2006-11-15 15:05:00,58.28,58.32,58.14,58.23,53800.0,34.0504,34.0738,33.9686,34.0212,53800.0
2006-11-15 15:10:00,58.22,58.42,58.22,58.37,87700.0,34.0154,34.1322,34.0154,34.103,87700.0
2006-11-15 15:15:00,58.35,58.37,58.14,58.2,60700.0,34.0913,34.103,33.9686,34.0037,60700.0
2006-11-15 15:20:00,58.21,58.29,58.14,58.15,37200.0,34.0095,34.0563,33.9686,33.9745,37200.0
2006-11-15 15:25:00,58.13,58.26,58.1,58.16,40000.0,33.9628,34.0387,33.9452,33.9803,40000.0
2006-11-15 15:30:00,58.16,58.24,58.04,58.06,48600.0,33.9803,34.027,33.9102,33.9219,48600.0
2006-11-15 15:35:00,58.06,58.19,58.02,58.11,54000.0,33.9219,33.9978,33.8985,33.9511,54000.0
2006-11-15 15:40:00,58.11,58.19,58.04,58.07,71300.0,33.9511,33.9978,33.9102,33.9277,71300.0
2006-11-15 15:45:00,58.06,58.13,57.85,57.97,66600.0,33.9219,33.9628,33.7992,33.8693,66600.0
2006-11-15 15:50:00,57.98,58.08,57.92,57.98,80800.0,33.8751,33.9336,33.8401,33.8751,80800.0
2006-11-15 15:55:00,57.98,58.14,57.98,58.14,66500.0,33.8751,33.9686,33.8751,33.9686,66500.0
2006-11-16 09:30:00,58.35,58.35,57.64,57.64,96100.0,34.0913,34.0913,33.6765,33.6765,96100.0
2006-11-16 09:35:00,57.63,57.81,57.53,57.8,105000.0,33.6706,33.7758,33.6122,33.77,105000.0
2006-11-16 09:40:00,57.8,57.83,57.51,57.59,91600.0,33.77,33.7875,33.6005,33.6473,91600.0
2006-11-16 09:45:00,57.54,57.65,57.44,57.45,108500.0,33.6181,33.6823,33.5596,33.5655,108500.0
2006-11-16 09:50:00,57.45,57.64,57.4,57.56,84600.0,33.5655,33.6765,33.5363,33.6297,84600.0
2006-11-16 09:55:00,57.56,57.75,57.49,57.66,86400.0,33.6297,33.7408,33.5888,33.6882,86400.0
2006-11-16 10:00:00,57.63,57.63,57.26,57.31,74100.0,33.6706,33.6706,33.4545,33.4837,74100.0
2006-11-16 10:05:00,57.32,57.54,57.3,57.33,57700.0,33.4895,33.6181,33.4778,33.4954,57700.0
2006-11-16 10:10:00,57.36,57.56,57.33,57.46,57100.0,33.5129,33.6297,33.4954,33.5713,57100.0
2006-11-16 10:15:00,57.46,57.75,57.46,57.75,57300.0,33.5713,33.7408,33.5713,33.7408,57300.0
2006-11-16 10:20:00,57.76,58.14,57.75,58.01,103900.0,33.7466,33.9686,33.7408,33.8927,103900.0
2006-11-16 10:25:00,58.01,58.01,57.69,57.81,55100.0,33.8927,33.8927,33.7057,33.7758,55100.0
2006-11-16 10:30:00,57.81,57.9,57.73,57.9,92000.0,33.7758,33.8284,33.7291,33.8284,92000.0
2006-11-16 10:35:00,57.9,57.94,57.72,57.79,49500.0,33.8284,33.8518,33.7232,33.7641,49500.0
2006-11-16 10:40:00,57.79,57.9,57.68,57.89,34900.0,33.7641,33.8284,33.6999,33.8226,34900.0
2006-11-16 10:45:00,57.88,57.96,57.66,57.69,44100.0,33.8167,33.8634,33.6882,33.7057,44100.0
2006-11-16 10:50:00,57.68,57.69,57.46,57.6,46000.0,33.6999,33.7057,33.5713,33.6531,46000.0
2006-11-16 10:55:00,57.6,57.76,57.45,57.67,45000.0,33.6531,33.7466,33.5655,33.694,45000.0
2006-11-16 11:00:00,57.65,57.75,57.58,57.66,33800.0,33.6823,33.7408,33.6414,33.6882,33800.0
2006-11-16 11:05:00,57.64,57.87,57.64,57.82,39000.0,33.6765,33.8109,33.6765,33.7817,39000.0
2006-11-16 11:10:00,57.82,57.89,57.62,57.72,30900.0,33.7817,33.8226,33.6648,33.7232,30900.0
2006-11-16 11:15:00,57.72,57.73,57.54,57.54,33300.0,33.7232,33.7291,33.6181,33.6181,33300.0
2006-11-16 11:20:00,57.54,57.66,57.5,57.52,23100.0,33.6181,33.6882,33.5947,33.6064,23100.0
2006-11-16 11:25:00,57.5,57.66,57.5,57.56,30400.0,33.5947,33.6882,33.5947,33.6297,30400.0
2006-11-16 11:30:00,57.56,57.62,57.41,57.45,23600.0,33.6297,33.6648,33.5421,33.5655,23600.0
2006-11-16 11:35:00,57.43,57.45,57.2,57.21,43200.0,33.5538,33.5655,33.4194,33.4253,43200.0
2006-11-16 11:40:00,57.21,57.21,57.05,57.16,51700.0,33.4253,33.4253,33.3318,33.396,51700.0
2006-11-16 11:45:00,57.14,57.14,57.01,57.06,36500.0,33.3844,33.3844,33.3084,33.3376,36500.0
2006-11-16 11:50:00,57.04,57.14,57.04,57.13,31000.0,33.3259,33.3844,33.3259,33.3785,31000.0
2006-11-16 11:55:00,57.14,57.18,57.01,57.04,40000.0,33.3844,33.4077,33.3084,33.3259,40000.0
2006-11-16 12:00:00,57.04,57.09,56.91,56.93,110800.0,33.3259,33.3551,33.25,33.2617,110800.0
2006-11-16 12:05:00,56.92,57.12,56.91,57.07,94500.0,33.2558,33.3727,33.25,33.3435,94500.0
2006-11-16 12:10:00,57.08,57.09,56.86,56.86,52300.0,33.3493,33.3551,33.2208,33.2208,52300.0
2006-11-16 12:15:00,56.87,57.0,56.86,56.98,47500.0,33.2266,33.3026,33.2208,33.2909,47500.0
2006-11-16 12:20:00,56.98,57.0,56.97,56.97,71300.0,33.2909,33.3026,33.285,33.285,71300.0
2006-11-16 12:25:00,56.97,56.98,56.93,56.94,23200.0,33.285,33.2909,33.2617,33.2675,23200.0
2006-11-16 12:30:00,56.94,56.99,56.93,56.95,21300.0,33.2675,33.2967,33.2617,33.2734,21300.0
2006-11-16 12:35:00,56.95,56.98,56.82,56.83,42200.0,33.2734,33.2909,33.1974,33.2032,42200.0
2006-11-16 12:40:00,56.83,56.93,56.81,56.92,31100.0,33.2032,33.2617,33.1916,33.2558,31100.0
2006-11-16 12:45:00,56.9,57.0,56.82,56.85,30500.0,33.2441,33.3026,33.1974,33.2149,30500.0
2006-11-16 12:50:00,56.85,56.85,56.72,56.74,40100.0,33.2149,33.2149,33.139,33.1507,40100.0
2006-11-16 12:55:00,56.73,56.78,56.66,56.71,58700.0,33.1448,33.174,33.1039,33.1331,58700.0
2006-11-16 13:00:00,56.71,56.77,56.64,56.72,29400.0,33.1331,33.1682,33.0922,33.139,29400.0
2006-11-16 13:05:00,56.74,56.81,56.67,56.74,45800.0,33.1507,33.1916,33.1098,33.1507,45800.0
2006-11-16 13:10:00,56.73,56.73,56.68,56.71,13400.0,33.1448,33.1448,33.1156,33.1331,13400.0
2006-11-16 13:15:00,56.71,56.71,56.56,56.6,40800.0,33.1331,33.1331,33.0455,33.0689,40800.0
2006-11-16 13:20:00,56.59,56.63,56.5,56.52,42800.0,33.063,33.0864,33.0104,33.0221,42800.0
2006-11-16 13:25:00,56.52,56.55,56.36,56.55,58000.0,33.0221,33.0396,32.9286,33.0396,58000.0
2006-11-16 13:30:00,56.55,56.75,56.5,56.66,59000.0,33.0396,33.1565,33.0104,33.1039,59000.0
2006-11-16 13:35:00,56.65,56.77,56.65,56.77,49400.0,33.0981,33.1682,33.0981,33.1682,49400.0
2006-11-16 13:40:00,56.78,56.85,56.74,56.74,50900.0,33.174,33.2149,33.1507,33.1507,50900.0
2006-11-16 13:45:00,56.74,56.97,56.66,56.8,57700.0,33.1507,33.285,33.1039,33.1857,57700.0
2006-11-16 13:50:00,56.8,56.83,56.63,56.69,44000.0,33.1857,33.2032,33.0864,33.1214,44000.0
2006-11-16 13:55:00,56.67,56.67,56.56,56.58,22000.0,33.1098,33.1098,33.0455,33.0572,22000.0
2006-11-16 14:00:00,56.57,56.62,56.28,56.34,47300.0,33.0513,33.0805,32.8819,32.917,47300.0
2006-11-16 14:05:00,56.33,56.41,56.22,56.37,52800.0,32.9111,32.9579,32.8468,32.9345,52800.0
2006-11-16 14:10:00,56.37,56.37,56.22,56.25,41900.0,32.9345,32.9345,32.8468,32.8644,41900.0
2006-11-16 14:15:00,56.24,56.4,56.13,56.24,56900.0,32.8585,32.952,32.7943,32.8585,56900.0
2006-11-16 14:20:00,56.26,56.3,56.14,56.3,50800.0,32.8702,32.8936,32.8001,32.8936,50800.0
2006-11-16 14:25:00,56.3,56.35,56.1,56.11,60700.0,32.8936,32.9228,32.7767,32.7826,60700.0
2006-11-16 14:30:00,56.12,56.17,56.01,56.01,47800.0,32.7884,32.8176,32.7242,32.7242,47800.0
2006-11-16 14:35:00,56.01,56.08,55.81,56.02,84700.0,32.7242,32.765,32.6073,32.73,84700.0
2006-11-16 14:40:00,56.02,56.02,55.82,55.87,87400.0,32.73,32.73,32.6131,32.6424,87400.0
2006-11-16 14:45:00,55.88,55.92,55.77,55.88,90200.0,32.6482,32.6716,32.5839,32.6482,90200.0
2006-11-16 14:50:00,55.88,55.92,55.61,55.63,87300.0,32.6482,32.6716,32.4904,32.5021,87300.0
2006-11-16 14:55:00,55.62,55.77,55.5,55.77,88800.0,32.4963,32.5839,32.4262,32.5839,88800.0
2006-11-16 15:00:00,55.75,55.85,55.66,55.76,92200.0,32.5722,32.6307,32.5197,32.5781,92200.0
2006-11-16 15:05:00,55.75,55.79,55.64,55.73,43700.0,32.5722,32.5956,32.508,32.5606,43700.0
2006-11-16 15:10:00,55.73,55.78,55.63,55.74,64000.0,32.5606,32.5898,32.5021,32.5664,64000.0
2006-11-16 15:15:00,55.72,55.82,55.56,55.72,80100.0,32.5547,32.6131,32.4612,32.5547,80100.0
2006-11-16 15:20:00,55.7,55.75,55.62,55.74,48600.0,32.543,32.5722,32.4963,32.5664,48600.0
2006-11-16 15:25:00,55.74,55.78,55.67,55.68,83600.0,32.5664,32.5898,32.5255,32.5313,83600.0
2006-11-16 15:30:00,55.67,55.78,55.3,55.33,130200.0,32.5255,32.5898,32.3093,32.3269,130200.0
2006-11-16 15:35:00,55.34,55.53,55.31,55.51,137500.0,32.3327,32.4437,32.3152,32.432,137500.0
2006-11-16 15:40:00,55.53,55.53,55.33,55.35,156700.0,32.4437,32.4437,32.3269,32.3385,156700.0
2006-11-16 15:45:00,55.35,55.38,55.2,55.2,122400.0,32.3385,32.3561,32.2509,32.2509,122400.0
2006-11-16 15:50:00,55.22,55.23,55.06,55.15,155000.0,32.2626,32.2684,32.1691,32.2217,155000.0
2006-11-16 15:55:00,55.15,55.19,55.1,55.17,152400.0,32.2217,32.2451,32.1925,32.2334,152400.0
2006-11-17 09:30:00,55.5,56.74,55.5,56.05,323500.0,32.4262,33.1507,32.4262,32.7475,323500.0
2006-11-17 09:35:00,56.05,56.24,55.85,55.85,203900.0,32.7475,32.8585,32.6307,32.6307,203900.0
2006-11-17 09:40:00,55.86,56.27,55.84,56.25,139100.0,32.6365,32.8761,32.6248,32.8644,139100.0
2006-11-17 09:45:00,56.25,56.91,56.14,56.89,186000.0,32.8644,33.25,32.8001,33.2383,186000.0
2006-11-17 09:50:00,56.89,57.0,56.66,56.94,228800.0,33.2383,33.3026,33.1039,33.2675,228800.0
2006-11-17 09:55:00,56.94,57.15,56.83,57.07,170300.0,33.2675,33.3902,33.2032,33.3435,170300.0
2006-11-17 10:00:00,57.06,57.21,56.79,57.17,107200.0,33.3376,33.4253,33.1799,33.4019,107200.0
2006-11-17 10:05:00,57.17,57.53,57.14,57.5,117000.0,33.4019,33.6122,33.3844,33.5947,117000.0
2006-11-17 10:10:00,57.49,57.5,56.95,56.95,122000.0,33.5888,33.5947,33.2734,33.2734,122000.0
2006-11-17 10:15:00,56.95,56.97,56.79,56.93,110300.0,33.2734,33.285,33.1799,33.2617,110300.0
2006-11-17 10:20:00,56.93,57.06,56.89,56.91,100300.0,33.2617,33.3376,33.2383,33.25,100300.0
2006-11-17 10:25:00,56.94,56.97,56.85,56.94,64900.0,33.2675,33.285,33.2149,33.2675,64900.0
2006-11-17 10:30:00,56.95,57.12,56.86,57.04,79400.0,33.2734,33.3727,33.2208,33.3259,79400.0
2006-11-17 10:35:00,57.03,57.78,56.94,57.69,143200.0,33.3201,33.7583,33.2675,33.7057,143200.0
2006-11-17 10:40:00,57.73,58.35,57.64,58.33,208600.0,33.7291,34.0913,33.6765,34.0796,208600.0
2006-11-17 10:45:00,58.3,58.55,58.09,58.15,224500.0,34.0621,34.2082,33.9394,33.9745,224500.0
2006-11-17 10:50:00,58.15,58.29,58.05,58.17,228600.0,33.9745,34.0563,33.916,33.9861,228600.0
2006-11-17 10:55:00,58.15,58.18,57.84,57.95,136600.0,33.9745,33.992,33.7933,33.8576,136600.0
2006-11-17 11:00:00,57.94,58.13,57.91,57.91,151500.0,33.8518,33.9628,33.8342,33.8342,151500.0
2006-11-17 11:05:00,57.91,57.91,57.28,57.28,156700.0,33.8342,33.8342,33.4662,33.4662,156700.0
2006-11-17 11:10:00,57.26,57.41,57.06,57.2,121500.0,33.4545,33.5421,33.3376,33.4194,121500.0
2006-11-17 11:15:00,57.23,57.5,57.2,57.46,106600.0,33.4369,33.5947,33.4194,33.5713,106600.0
2006-11-17 11:20:00,57.46,57.79,57.46,57.47,64900.0,33.5713,33.7641,33.5713,33.5772,64900.0
2006-11-17 11:25:00,57.44,57.84,57.36,57.71,102000.0,33.5596,33.7933,33.5129,33.7174,102000.0
2006-11-17 11:30:00,57.71,57.74,57.5,57.69,56700.0,33.7174,33.7349,33.5947,33.7057,56700.0
2006-11-17 11:35:00,57.68,57.7,57.33,57.5,43100.0,33.6999,33.7115,33.4954,33.5947,43100.0
2006-11-17 11:40:00,57.5,57.57,57.32,57.36,39700.0,33.5947,33.6356,33.4895,33.5129,39700.0
2006-11-17 11:45:00,57.39,57.41,57.27,57.34,20900.0,33.5304,33.5421,33.4603,33.5012,20900.0
2006-11-17 11:50:00,57.34,57.73,57.34,57.69,44100.0,33.5012,33.7291,33.5012,33.7057,44100.0
2006-11-17 11:55:00,57.65,57.77,57.39,57.48,48500.0,33.6823,33.7524,33.5304,33.583,48500.0
2006-11-17 12:00:00,57.49,57.8,57.4,57.8,53200.0,33.5888,33.77,33.5363,33.77,53200.0
2006-11-17 12:05:00,57.83,57.98,57.83,57.92,73500.0,33.7875,33.8751,33.7875,33.8401,73500.0
2006-11-17 12:10:00,57.91,57.94,57.85,57.89,57100.0,33.8342,33.8518,33.7992,33.8226,57100.0
2006-11-17 12:15:00,57.87,57.95,57.83,57.9,29900.0,33.8109,33.8576,33.7875,33.8284,29900.0
2006-11-17 12:20:00,57.91,57.93,57.82,57.89,33700.0,33.8342,33.8459,33.7817,33.8226,33700.0
2006-11-17 12:25:00,57.9,57.9,57.63,57.66,40800.0,33.8284,33.8284,33.6706,33.6882,40800.0
2006-11-17 12:30:00,57.67,57.89,57.67,57.87,51600.0,33.694,33.8226,33.694,33.8109,51600.0
2006-11-17 12:35:00,57.85,57.89,57.75,57.82,18300.0,33.7992,33.8226,33.7408,33.7817,18300.0
2006-11-17 12:40:00,57.81,57.81,57.6,57.61,43800.0,33.7758,33.7758,33.6531,33.659,43800.0
2006-11-17 12:45:00,57.6,57.62,57.5,57.54,26800.0,33.6531,33.6648,33.5947,33.6181,26800.0
2006-11-17 12:50:00,57.54,57.55,57.28,57.33,49000.0,33.6181,33.6239,33.4662,33.4954,49000.0
2006-11-17 12:55:00,57.34,57.46,57.27,57.36,39600.0,33.5012,33.5713,33.4603,33.5129,39600.0
2006-11-17 13:00:00,57.3,57.33,57.25,57.32,26300.0,33.4778,33.4954,33.4486,33.4895,26300.0
2006-11-17 13:05:00,57.32,57.51,57.32,57.45,22900.0,33.4895,33.6005,33.4895,33.5655,22900.0
2006-11-17 13:10:00,57.43,57.43,57.31,57.35,20300.0,33.5538,33.5538,33.4837,33.5071,20300.0
2006-11-17 13:15:00,57.37,57.43,57.32,57.32,24100.0,33.5187,33.5538,33.4895,33.4895,24100.0
2006-11-17 13:20:00,57.31,57.34,57.28,57.34,15900.0,33.4837,33.5012,33.4662,33.5012,15900.0
2006-11-17 13:25:00,57.32,57.32,57.2,57.2,20300.0,33.4895,33.4895,33.4194,33.4194,20300.0
2006-11-17 13:30:00,57.2,57.28,57.12,57.28,38300.0,33.4194,33.4662,33.3727,33.4662,38300.0
2006-11-17 13:35:00,57.3,57.3,57.12,57.15,26000.0,33.4778,33.4778,33.3727,33.3902,26000.0
2006-11-17 13:40:00,57.15,57.16,57.05,57.09,31400.0,33.3902,33.396,33.3318,33.3551,31400.0
2006-11-17 13:45:00,57.08,57.08,56.9,56.9,36800.0,33.3493,33.3493,33.2441,33.2441,36800.0
2006-11-17 13:50:00,56.9,56.96,56.85,56.93,41500.0,33.2441,33.2792,33.2149,33.2617,41500.0
2006-11-17 13:55:00,56.93,56.95,56.86,56.93,35600.0,33.2617,33.2734,33.2208,33.2617,35600.0
2006-11-17 14:00:00,56.93,57.0,56.9,56.97,23600.0,33.2617,33.3026,33.2441,33.285,23600.0
2006-11-17 14:05:00,56.98,57.1,56.96,57.0,40700.0,33.2909,33.361,33.2792,33.3026,40700.0
2006-11-17 14:10:00,57.0,57.2,57.0,57.14,52500.0,33.3026,33.4194,33.3026,33.3844,52500.0
2006-11-17 14:15:00,57.13,57.22,57.06,57.07,37200.0,33.3785,33.4311,33.3376,33.3435,37200.0
2006-11-17 14:20:00,57.06,57.12,57.04,57.04,10000.0,33.3376,33.3727,33.3259,33.3259,10000.0
2006-11-17 14:25:00,57.04,57.23,57.04,57.07,27300.0,33.3259,33.4369,33.3259,33.3435,27300.0
2006-11-17 14:30:00,57.07,57.3,57.04,57.21,37400.0,33.3435,33.4778,33.3259,33.4253,37400.0
2006-11-17 14:35:00,57.26,57.26,57.04,57.1,31200.0,33.4545,33.4545,33.3259,33.361,31200.0
2006-11-17 14:40:00,57.07,57.19,57.0,57.12,30800.0,33.3435,33.4136,33.3026,33.3727,30800.0
2006-11-17 14:45:00,57.11,57.2,57.05,57.07,36100.0,33.3668,33.4194,33.3318,33.3435,36100.0
2006-11-17 14:50:00,57.07,57.14,57.05,57.13,23000.0,33.3435,33.3844,33.3318,33.3785,23000.0
2006-11-17 14:55:00,57.12,57.13,57.04,57.11,18300.0,33.3727,33.3785,33.3259,33.3668,18300.0
2006-11-17 15:00:00,57.13,57.18,57.1,57.1,23800.0,33.3785,33.4077,33.361,33.361,23800.0
2006-11-17 15:05:00,57.11,57.15,57.03,57.09,40400.0,33.3668,33.3902,33.3201,33.3551,40400.0
2006-11-17 15:10:00,57.09,57.09,56.88,56.93,33100.0,33.3551,33.3551,33.2325,33.2617,33100.0
2006-11-17 15:15:00,56.92,57.03,56.9,56.98,29100.0,33.2558,33.3201,33.2441,33.2909,29100.0
2006-11-17 15:20:00,56.98,57.09,56.94,56.96,30500.0,33.2909,33.3551,33.2675,33.2792,30500.0
2006-11-17 15:25:00,56.95,57.05,56.9,57.03,36300.0,33.2734,33.3318,33.2441,33.3201,36300.0
2006-11-17 15:30:00,57.05,57.21,57.05,57.18,58700.0,33.3318,33.4253,33.3318,33.4077,58700.0
2006-11-17 15:35:00,57.16,57.17,56.96,56.99,63800.0,33.396,33.4019,33.2792,33.2967,63800.0
2006-11-17 15:40:00,57.0,57.05,56.96,56.96,83200.0,33.3026,33.3318,33.2792,33.2792,83200.0
2006-11-17 15:45:00,56.97,57.05,56.96,56.99,25200.0,33.285,33.3318,33.2792,33.2967,25200.0
2006-11-17 15:50:00,56.98,57.03,56.9,56.96,61900.0,33.2909,33.3201,33.2441,33.2792,61900.0
2006-11-17 15:55:00,56.96,57.07,56.89,57.04,128500.0,33.2792,33.3435,33.2383,33.3259,128500.0
2006-11-20 09:30:00,59.0,59.05,58.46,58.57,200100.0,34.4711,34.5003,34.1556,34.2198,200100.0
2006-11-20 09:35:00,58.56,59.1,58.55,58.94,174700.0,34.214,34.5295,34.2082,34.436,174700.0
2006-11-20 09:40:00,58.97,58.97,58.59,58.82,115800.0,34.4535,34.4535,34.2315,34.3659,115800.0
2006-11-20 09:45:00,58.84,59.33,58.82,59.29,184600.0,34.3776,34.6639,34.3659,34.6405,184600.0
2006-11-20 09:50:00,59.25,59.49,59.16,59.18,226900.0,34.6171,34.7574,34.5646,34.5762,226900.0
2006-11-20 09:55:00,59.18,59.27,58.74,58.82,197700.0,34.5762,34.6288,34.3192,34.3659,197700.0
2006-11-20 10:00:00,58.86,58.93,58.61,58.69,133700.0,34.3893,34.4302,34.2432,34.29,133700.0
2006-11-20 10:05:00,58.73,58.85,58.68,58.79,123100.0,34.3133,34.3834,34.2841,34.3484,123100.0
2006-11-20 10:10:00,58.77,59.03,58.73,58.88,103500.0,34.3367,34.4886,34.3133,34.401,103500.0
2006-11-20 10:15:00,58.92,59.19,58.83,59.06,107400.0,34.4243,34.5821,34.3718,34.5061,107400.0
2006-11-20 10:20:00,59.07,59.25,59.04,59.25,88000.0,34.512,34.6171,34.4944,34.6171,88000.0
2006-11-20 10:25:00,59.25,59.48,59.21,59.32,104900.0,34.6171,34.7515,34.5938,34.658,104900.0
2006-11-20 10:30:00,59.31,59.62,59.31,59.59,124800.0,34.6522,34.8333,34.6522,34.8158,124800.0
2006-11-20 10:35:00,59.59,59.79,59.53,59.79,99900.0,34.8158,34.9326,34.7807,34.9326,99900.0
2006-11-20 10:40:00,59.78,59.79,59.43,59.55,122300.0,34.9268,34.9326,34.7223,34.7924,122300.0
2006-11-20 10:45:00,59.54,59.61,59.33,59.41,62400.0,34.7866,34.8275,34.6639,34.7106,62400.0
2006-11-20 10:50:00,59.42,59.58,59.37,59.56,50500.0,34.7165,34.8099,34.6872,34.7983,50500.0
2006-11-20 10:55:00,59.56,59.68,59.47,59.67,69300.0,34.7983,34.8684,34.7457,34.8625,69300.0
2006-11-20 11:00:00,59.64,59.74,59.59,59.64,65000.0,34.845,34.9034,34.8158,34.845,65000.0
2006-11-20 11:05:00,59.64,59.64,59.4,59.41,111900.0,34.845,34.845,34.7048,34.7106,111900.0
2006-11-20 11:10:00,59.4,59.47,59.3,59.41,69800.0,34.7048,34.7457,34.6464,34.7106,69800.0
2006-11-20 11:15:00,59.41,59.61,59.41,59.51,51000.0,34.7106,34.8275,34.7106,34.769,51000.0
2006-11-20 11:20:00,59.5,59.51,59.32,59.44,58800.0,34.7632,34.769,34.658,34.7281,58800.0
2006-11-20 11:25:00,59.43,59.45,59.07,59.16,80500.0,34.7223,34.734,34.512,34.5646,80500.0
2006-11-20 11:30:00,59.15,59.15,58.9,58.96,110200.0,34.5587,34.5587,34.4126,34.4477,110200.0
2006-11-20 11:35:00,58.96,59.2,58.96,59.15,69900.0,34.4477,34.5879,34.4477,34.5587,69900.0
2006-11-20 11:40:00,59.12,59.24,59.05,59.24,66900.0,34.5412,34.6113,34.5003,34.6113,66900.0
2006-11-20 11:45:00,59.24,59.24,58.98,59.1,64500.0,34.6113,34.6113,34.4594,34.5295,64500.0
2006-11-20 11:50:00,59.1,59.1,58.75,58.81,78500.0,34.5295,34.5295,34.325,34.3601,78500.0
2006-11-20 11:55:00,58.8,59.07,58.8,59.0,62500.0,34.3542,34.512,34.3542,34.4711,62500.0
2006-11-20 12:00:00,58.99,59.03,58.8,58.8,27300.0,34.4652,34.4886,34.3542,34.3542,27300.0
2006-11-20 12:05:00,58.81,58.95,58.81,58.86,31800.0,34.3601,34.4419,34.3601,34.3893,31800.0
2006-11-20 12:10:00,58.85,58.85,58.76,58.78,51000.0,34.3834,34.3834,34.3309,34.3425,51000.0
2006-11-20 12:15:00,58.76,58.81,58.68,58.76,58100.0,34.3309,34.3601,34.2841,34.3309,58100.0
2006-11-20 12:20:00,58.75,58.87,58.73,58.79,46200.0,34.325,34.3951,34.3133,34.3484,46200.0
2006-11-20 12:25:00,58.77,58.77,58.56,58.57,68400.0,34.3367,34.3367,34.214,34.2198,68400.0
2006-11-20 12:30:00,58.56,58.73,58.45,58.45,69100.0,34.214,34.3133,34.1497,34.1497,69100.0
2006-11-20 12:35:00,58.44,58.54,58.35,58.53,49000.0,34.1439,34.2023,34.0913,34.1965,49000.0
2006-11-20 12:40:00,58.51,58.66,58.44,58.53,86100.0,34.1848,34.2724,34.1439,34.1965,86100.0
2006-11-20 12:45:00,58.53,58.58,58.41,58.45,38200.0,34.1965,34.2257,34.1264,34.1497,38200.0
2006-11-20 12:50:00,58.45,58.45,58.21,58.21,37300.0,34.1497,34.1497,34.0095,34.0095,37300.0
2006-11-20 12:55:00,58.21,58.45,58.19,58.31,60200.0,34.0095,34.1497,33.9978,34.0679,60200.0
2006-11-20 13:00:00,58.34,58.51,58.31,58.46,27600.0,34.0855,34.1848,34.0679,34.1556,27600.0
2006-11-20 13:05:00,58.43,58.45,58.1,58.13,58600.0,34.138,34.1497,33.9452,33.9628,58600.0
2006-11-20 13:10:00,58.13,58.21,58.03,58.03,60500.0,33.9628,34.0095,33.9043,33.9043,60500.0
2006-11-20 13:15:00,58.02,58.06,57.83,58.06,54400.0,33.8985,33.9219,33.7875,33.9219,54400.0
2006-11-20 13:20:00,58.06,58.13,58.0,58.08,32400.0,33.9219,33.9628,33.8868,33.9336,32400.0
2006-11-20 13:25:00,58.08,58.24,57.88,58.24,53100.0,33.9336,34.027,33.8167,34.027,53100.0
2006-11-20 13:30:00,58.23,58.23,57.94,58.04,46700.0,34.0212,34.0212,33.8518,33.9102,46700.0
2006-11-20 13:35:00,58.02,58.12,57.92,57.92,39600.0,33.8985,33.9569,33.8401,33.8401,39600.0
2006-11-20 13:40:00,57.92,58.01,57.78,57.96,61000.0,33.8401,33.8927,33.7583,33.8634,61000.0
2006-11-20 13:45:00,57.96,58.25,57.96,58.16,21300.0,33.8634,34.0329,33.8634,33.9803,21300.0
2006-11-20 13:50:00,58.14,58.14,57.87,57.96,22200.0,33.9686,33.9686,33.8109,33.8634,22200.0
2006-11-20 13:55:00,57.96,58.03,57.86,57.89,45900.0,33.8634,33.9043,33.805,33.8226,45900.0
2006-11-20 14:00:00,57.93,58.12,57.89,57.96,36100.0,33.8459,33.9569,33.8226,33.8634,36100.0
2006-11-20 14:05:00,57.96,58.0,57.75,57.79,39700.0,33.8634,33.8868,33.7408,33.7641,39700.0
2006-11-20 14:10:00,57.8,57.8,57.6,57.66,73600.0,33.77,33.77,33.6531,33.6882,73600.0
2006-11-20 14:15:00,57.69,57.7,57.4,57.4,66000.0,33.7057,33.7115,33.5363,33.5363,66000.0
2006-11-20 14:20:00,57.4,57.76,57.4,57.49,55300.0,33.5363,33.7466,33.5363,33.5888,55300.0
2006-11-20 14:25:00,57.49,57.55,57.3,57.5,80800.0,33.5888,33.6239,33.4778,33.5947,80800.0
2006-11-20 14:30:00,57.46,57.56,57.35,57.5,53100.0,33.5713,33.6297,33.5071,33.5947,53100.0
2006-11-20 14:35:00,57.49,57.73,57.42,57.73,63200.0,33.5888,33.7291,33.548,33.7291,63200.0
2006-11-20 14:40:00,57.73,57.75,57.39,57.52,57200.0,33.7291,33.7408,33.5304,33.6064,57200.0
2006-11-20 14:45:00,57.5,57.54,57.3,57.37,47800.0,33.5947,33.6181,33.4778,33.5187,47800.0
2006-11-20 14:50:00,57.35,57.56,57.35,57.41,43400.0,33.5071,33.6297,33.5071,33.5421,43400.0
2006-11-20 14:55:00,57.41,57.5,57.27,57.45,52700.0,33.5421,33.5947,33.4603,33.5655,52700.0
2006-11-20 15:00:00,57.44,57.51,57.29,57.34,56600.0,33.5596,33.6005,33.472,33.5012,56600.0
2006-11-20 15:05:00,57.33,57.42,57.29,57.33,42500.0,33.4954,33.548,33.472,33.4954,42500.0
2006-11-20 15:10:00,57.33,57.48,57.3,57.47,38400.0,33.4954,33.583,33.4778,33.5772,38400.0
2006-11-20 15:15:00,57.46,57.46,57.31,57.35,43700.0,33.5713,33.5713,33.4837,33.5071,43700.0
2006-11-20 15:20:00,57.34,57.41,57.26,57.29,63000.0,33.5012,33.5421,33.4545,33.472,63000.0
2006-11-20 15:25:00,57.31,57.4,57.28,57.33,54400.0,33.4837,33.5363,33.4662,33.4954,54400.0
2006-11-20 15:30:00,57.32,57.57,57.29,57.46,75900.0,33.4895,33.6356,33.472,33.5713,75900.0
2006-11-20 15:35:00,57.47,57.51,57.37,57.46,49000.0,33.5772,33.6005,33.5187,33.5713,49000.0
2006-11-20 15:40:00,57.46,57.48,57.34,57.37,53600.0,33.5713,33.583,33.5012,33.5187,53600.0
2006-11-20 15:45:00,57.37,57.37,57.16,57.23,84500.0,33.5187,33.5187,33.396,33.4369,84500.0
2006-11-20 15:50:00,57.22,57.46,57.19,57.38,74700.0,33.4311,33.5713,33.4136,33.5246,74700.0
2006-11-20 15:55:00,57.38,57.56,57.36,57.52,106800.0,33.5246,33.6297,33.5129,33.6064,106800.0
2006-11-21 09:30:00,58.5,58.5,58.12,58.32,105600.0,34.1789,34.1789,33.9569,34.0738,105600.0
2006-11-21 09:35:00,58.29,58.74,58.29,58.5,103300.0,34.0563,34.3192,34.0563,34.1789,103300.0
2006-11-21 09:40:00,58.48,58.69,58.3,58.38,67900.0,34.1673,34.29,34.0621,34.1088,67900.0
2006-11-21 09:45:00,58.38,58.55,58.34,58.37,74000.0,34.1088,34.2082,34.0855,34.103,74000.0
2006-11-21 09:50:00,58.39,58.56,58.35,58.41,59000.0,34.1147,34.214,34.0913,34.1264,59000.0
2006-11-21 09:55:00,58.41,58.51,58.05,58.05,87400.0,34.1264,34.1848,33.916,33.916,87400.0
2006-11-21 10:00:00,58.05,58.12,57.81,58.0,99500.0,33.916,33.9569,33.7758,33.8868,99500.0
2006-11-21 10:05:00,58.0,58.15,57.95,58.11,67200.0,33.8868,33.9745,33.8576,33.9511,67200.0
2006-11-21 10:10:00,58.12,58.43,58.11,58.4,93000.0,33.9569,34.138,33.9511,34.1205,93000.0
2006-11-21 10:15:00,58.4,58.97,58.37,58.84,119300.0,34.1205,34.4535,34.103,34.3776,119300.0
2006-11-21 10:20:00,58.88,58.97,58.62,58.66,68900.0,34.401,34.4535,34.2491,34.2724,68900.0
2006-11-21 10:25:00,58.66,58.91,58.61,58.8,67100.0,34.2724,34.4185,34.2432,34.3542,67100.0
2006-11-21 10:30:00,58.8,59.11,58.73,59.03,78200.0,34.3542,34.5353,34.3133,34.4886,78200.0
2006-11-21 10:35:00,59.04,59.17,58.97,59.12,63100.0,34.4944,34.5704,34.4535,34.5412,63100.0
2006-11-21 10:40:00,59.12,59.13,58.96,59.05,60400.0,34.5412,34.547,34.4477,34.5003,60400.0
2006-11-21 10:45:00,59.05,59.09,58.97,59.04,34900.0,34.5003,34.5237,34.4535,34.4944,34900.0
2006-11-21 10:50:00,59.04,59.15,59.02,59.07,35000.0,34.4944,34.5587,34.4828,34.512,35000.0
2006-11-21 10:55:00,59.06,59.14,58.94,59.05,24700.0,34.5061,34.5529,34.436,34.5003,24700.0
2006-11-21 11:00:00,59.06,59.07,58.9,58.9,23700.0,34.5061,34.512,34.4126,34.4126,23700.0
2006-11-21 11:05:00,58.91,58.96,58.8,58.83,37100.0,34.4185,34.4477,34.3542,34.3718,37100.0
2006-11-21 11:10:00,58.84,58.96,58.76,58.88,35600.0,34.3776,34.4477,34.3309,34.401,35600.0
2006-11-21 11:15:00,58.87,58.88,58.6,58.68,37200.0,34.3951,34.401,34.2374,34.2841,37200.0
2006-11-21 11:20:00,58.66,58.81,58.55,58.76,31400.0,34.2724,34.3601,34.2082,34.3309,31400.0
2006-11-21 11:25:00,58.74,58.8,58.7,58.71,19600.0,34.3192,34.3542,34.2958,34.3016,19600.0
2006-11-21 11:30:00,58.71,58.74,58.54,58.58,27700.0,34.3016,34.3192,34.2023,34.2257,27700.0
2006-11-21 11:35:00,58.56,58.78,58.56,58.76,55500.0,34.214,34.3425,34.214,34.3309,55500.0
2006-11-21 11:40:00,58.75,58.91,58.75,58.81,23100.0,34.325,34.4185,34.325,34.3601,23100.0
2006-11-21 11:45:00,58.84,58.88,58.7,58.76,20900.0,34.3776,34.401,34.2958,34.3309,20900.0
2006-11-21 11:50:00,58.76,58.83,58.68,58.83,24600.0,34.3309,34.3718,34.2841,34.3718,24600.0
2006-11-21 11:55:00,58.84,58.95,58.81,58.95,32200.0,34.3776,34.4419,34.3601,34.4419,32200.0
2006-11-21 12:00:00,58.96,58.99,58.87,58.95,30900.0,34.4477,34.4652,34.3951,34.4419,30900.0
2006-11-21 12:05:00,58.96,59.0,58.93,58.97,21900.0,34.4477,34.4711,34.4302,34.4535,21900.0
2006-11-21 12:10:00,58.96,58.99,58.88,58.93,18000.0,34.4477,34.4652,34.401,34.4302,18000.0
2006-11-21 12:15:00,58.93,59.0,58.86,58.99,25600.0,34.4302,34.4711,34.3893,34.4652,25600.0
2006-11-21 12:20:00,58.99,59.0,58.86,58.95,24600.0,34.4652,34.4711,34.3893,34.4419,24600.0
2006-11-21 12:25:00,58.95,58.97,58.89,58.97,12000.0,34.4419,34.4535,34.4068,34.4535,12000.0
2006-11-21 12:30:00,58.95,59.11,58.95,59.05,41800.0,34.4419,34.5353,34.4419,34.5003,41800.0
2006-11-21 12:35:00,59.05,59.14,58.99,59.1,18400.0,34.5003,34.5529,34.4652,34.5295,18400.0
2006-11-21 12:40:00,59.1,59.15,58.96,58.96,15800.0,34.5295,34.5587,34.4477,34.4477,15800.0
2006-11-21 12:45:00,58.96,59.03,58.96,58.98,14000.0,34.4477,34.4886,34.4477,34.4594,14000.0
2006-11-21 12:50:00,58.98,59.0,58.78,58.87,22000.0,34.4594,34.4711,34.3425,34.3951,22000.0
2006-11-21 12:55:00,58.87,58.87,58.79,58.83,25200.0,34.3951,34.3951,34.3484,34.3718,25200.0
2006-11-21 13:00:00,58.83,58.97,58.82,58.84,28100.0,34.3718,34.4535,34.3659,34.3776,28100.0
2006-11-21 13:05:00,58.85,58.95,58.79,58.91,23000.0,34.3834,34.4419,34.3484,34.4185,23000.0
2006-11-21 13:10:00,58.92,58.98,58.88,58.94,24200.0,34.4243,34.4594,34.401,34.436,24200.0
2006-11-21 13:15:00,58.95,59.09,58.94,59.07,31300.0,34.4419,34.5237,34.436,34.512,31300.0
2006-11-21 13:20:00,59.07,59.19,59.05,59.05,38700.0,34.512,34.5821,34.5003,34.5003,38700.0
2006-11-21 13:25:00,59.06,59.2,59.04,59.16,33200.0,34.5061,34.5879,34.4944,34.5646,33200.0
2006-11-21 13:30:00,59.15,59.19,59.05,59.16,23000.0,34.5587,34.5821,34.5003,34.5646,23000.0
2006-11-21 13:35:00,59.18,59.35,59.17,59.34,41800.0,34.5762,34.6756,34.5704,34.6697,41800.0
2006-11-21 13:40:00,59.33,59.38,59.26,59.32,36700.0,34.6639,34.6931,34.623,34.658,36700.0
2006-11-21 13:45:00,59.33,59.46,59.32,59.39,34600.0,34.6639,34.7398,34.658,34.6989,34600.0
2006-11-21 13:50:00,59.39,59.47,59.36,59.4,28700.0,34.6989,34.7457,34.6814,34.7048,28700.0
2006-11-21 13:55:00,59.39,59.49,59.34,59.41,45300.0,34.6989,34.7574,34.6697,34.7106,45300.0
2006-11-21 14:00:00,59.42,59.44,59.27,59.29,28600.0,34.7165,34.7281,34.6288,34.6405,28600.0
2006-11-21 14:05:00,59.27,59.4,59.24,59.3,48600.0,34.6288,34.7048,34.6113,34.6464,48600.0
2006-11-21 14:10:00,59.3,59.31,59.17,59.28,34100.0,34.6464,34.6522,34.5704,34.6347,34100.0
2006-11-21 14:15:00,59.29,59.32,59.06,59.13,54000.0,34.6405,34.658,34.5061,34.547,54000.0
2006-11-21 14:20:00,59.13,59.32,59.13,59.3,50800.0,34.547,34.658,34.547,34.6464,50800.0
2006-11-21 14:25:00,59.28,59.48,59.28,59.46,51100.0,34.6347,34.7515,34.6347,34.7398,51100.0
2006-11-21 14:30:00,59.46,59.5,59.38,59.46,60500.0,34.7398,34.7632,34.6931,34.7398,60500.0
2006-11-21 14:35:00,59.46,59.5,59.44,59.5,30800.0,34.7398,34.7632,34.7281,34.7632,30800.0
2006-11-21 14:40:00,59.47,59.49,59.37,59.48,37000.0,34.7457,34.7574,34.6872,34.7515,37000.0
2006-11-21 14:45:00,59.47,59.5,59.45,59.47,58800.0,34.7457,34.7632,34.734,34.7457,58800.0
2006-11-21 14:50:00,59.48,59.55,59.44,59.54,88200.0,34.7515,34.7924,34.7281,34.7866,88200.0
2006-11-21 14:55:00,59.54,59.64,59.51,59.51,59700.0,34.7866,34.845,34.769,34.769,59700.0
2006-11-21 15:00:00,59.51,59.59,59.5,59.53,35800.0,34.769,34.8158,34.7632,34.7807,35800.0
2006-11-21 15:05:00,59.54,59.7,59.54,59.7,37100.0,34.7866,34.8801,34.7866,34.8801,37100.0
2006-11-21 15:10:00,59.69,59.7,59.56,59.68,57000.0,34.8742,34.8801,34.7983,34.8684,57000.0
2006-11-21 15:15:00,59.68,59.75,59.63,59.75,67600.0,34.8684,34.9093,34.8392,34.9093,67600.0
2006-11-21 15:20:00,59.75,59.75,59.65,59.74,71300.0,34.9093,34.9093,34.8508,34.9034,71300.0
2006-11-21 15:25:00,59.74,59.76,59.69,59.7,70400.0,34.9034,34.9151,34.8742,34.8801,70400.0
2006-11-21 15:30:00,59.69,59.7,59.49,59.61,69200.0,34.8742,34.8801,34.7574,34.8275,69200.0
2006-11-21 15:35:00,59.61,59.73,59.59,59.73,68200.0,34.8275,34.8976,34.8158,34.8976,68200.0
2006-11-21 15:40:00,59.72,59.73,59.62,59.67,53100.0,34.8917,34.8976,34.8333,34.8625,53100.0
2006-11-21 15:45:00,59.68,59.69,59.5,59.52,70200.0,34.8684,34.8742,34.7632,34.7749,70200.0
2006-11-21 15:50:00,59.52,59.58,59.5,59.55,62400.0,34.7749,34.8099,34.7632,34.7924,62400.0
2006-11-21 15:55:00,59.54,59.62,59.54,59.6,43300.0,34.7866,34.8333,34.7866,34.8216,43300.0
2006-11-22 09:30:00,59.65,59.78,59.02,59.02,81000.0,34.8508,34.9268,34.4828,34.4828,81000.0
2006-11-22 09:35:00,59.03,59.62,59.03,59.6,49200.0,34.4886,34.8333,34.4886,34.8216,49200.0
2006-11-22 09:40:00,59.62,59.74,59.55,59.66,61800.0,34.8333,34.9034,34.7924,34.8567,61800.0
2006-11-22 09:45:00,59.66,59.76,59.52,59.64,63000.0,34.8567,34.9151,34.7749,34.845,63000.0
2006-11-22 09:50:00,59.57,59.71,59.43,59.67,32800.0,34.8041,34.8859,34.7223,34.8625,32800.0
2006-11-22 09:55:00,59.69,59.91,59.62,59.69,84600.0,34.8742,35.0027,34.8333,34.8742,84600.0
2006-11-22 10:00:00,59.7,59.8,59.54,59.7,49600.0,34.8801,34.9385,34.7866,34.8801,49600.0
2006-11-22 10:05:00,59.68,59.76,59.13,59.45,99400.0,34.8684,34.9151,34.547,34.734,99400.0
2006-11-22 10:10:00,59.46,59.47,59.34,59.42,31600.0,34.7398,34.7457,34.6697,34.7165,31600.0
2006-11-22 10:15:00,59.42,59.43,59.1,59.1,32000.0,34.7165,34.7223,34.5295,34.5295,32000.0
2006-11-22 10:20:00,59.11,59.5,59.09,59.39,53200.0,34.5353,34.7632,34.5237,34.6989,53200.0
2006-11-22 10:25:00,59.38,59.42,59.23,59.29,15100.0,34.6931,34.7165,34.6055,34.6405,15100.0
2006-11-22 10:30:00,59.29,59.3,59.0,59.14,39300.0,34.6405,34.6464,34.4711,34.5529,39300.0
2006-11-22 10:35:00,59.16,59.16,58.91,58.99,44500.0,34.5646,34.5646,34.4185,34.4652,44500.0
2006-11-22 10:40:00,58.99,59.02,58.85,58.95,29200.0,34.4652,34.4828,34.3834,34.4419,29200.0
2006-11-22 10:45:00,58.91,59.02,58.85,58.9,26500.0,34.4185,34.4828,34.3834,34.4126,26500.0
2006-11-22 10:50:00,58.89,59.17,58.85,59.11,27500.0,34.4068,34.5704,34.3834,34.5353,27500.0
2006-11-22 10:55:00,59.14,59.23,59.03,59.15,49800.0,34.5529,34.6055,34.4886,34.5587,49800.0
2006-11-22 11:00:00,59.2,59.37,59.2,59.25,35700.0,34.5879,34.6872,34.5879,34.6171,35700.0
2006-11-22 11:05:00,59.24,59.28,59.13,59.2,22500.0,34.6113,34.6347,34.547,34.5879,22500.0
2006-11-22 11:10:00,59.2,59.23,59.05,59.08,28000.0,34.5879,34.6055,34.5003,34.5178,28000.0
2006-11-22 11:15:00,59.09,59.11,58.97,58.98,18000.0,34.5237,34.5353,34.4535,34.4594,18000.0
2006-11-22 11:20:00,59.03,59.11,58.98,59.02,14700.0,34.4886,34.5353,34.4594,34.4828,14700.0
2006-11-22 11:25:00,59.01,59.01,58.9,58.99,13800.0,34.4769,34.4769,34.4126,34.4652,13800.0
2006-11-22 11:30:00,58.99,58.99,58.78,58.78,18400.0,34.4652,34.4652,34.3425,34.3425,18400.0
2006-11-22 11:35:00,58.79,58.87,58.77,58.82,21700.0,34.3484,34.3951,34.3367,34.3659,21700.0
2006-11-22 11:40:00,58.82,58.9,58.79,58.86,19300.0,34.3659,34.4126,34.3484,34.3893,19300.0
2006-11-22 11:45:00,58.86,58.93,58.63,58.86,34200.0,34.3893,34.4302,34.2549,34.3893,34200.0
2006-11-22 11:50:00,58.87,58.87,58.59,58.6,61300.0,34.3951,34.3951,34.2315,34.2374,61300.0
2006-11-22 11:55:00,58.6,58.68,58.53,58.62,34900.0,34.2374,34.2841,34.1965,34.2491,34900.0
2006-11-22 12:00:00,58.67,58.71,58.6,58.65,11200.0,34.2783,34.3016,34.2374,34.2666,11200.0
2006-11-22 12:05:00,58.65,58.68,58.62,58.64,12600.0,34.2666,34.2841,34.2491,34.2607,12600.0
2006-11-22 12:10:00,58.63,58.8,58.63,58.79,15600.0,34.2549,34.3542,34.2549,34.3484,15600.0
2006-11-22 12:15:00,58.8,58.85,58.74,58.74,15600.0,34.3542,34.3834,34.3192,34.3192,15600.0
2006-11-22 12:20:00,58.75,58.82,58.7,58.8,20100.0,34.325,34.3659,34.2958,34.3542,20100.0
2006-11-22 12:25:00,58.79,58.95,58.78,58.86,25600.0,34.3484,34.4419,34.3425,34.3893,25600.0
2006-11-22 12:30:00,58.86,59.05,58.84,59.04,34600.0,34.3893,34.5003,34.3776,34.4944,34600.0
2006-11-22 12:35:00,59.03,59.05,58.89,59.05,12900.0,34.4886,34.5003,34.4068,34.5003,12900.0
2006-11-22 12:40:00,59.04,59.22,59.03,59.2,15600.0,34.4944,34.5996,34.4886,34.5879,15600.0
2006-11-22 12:45:00,59.21,59.26,59.17,59.21,21200.0,34.5938,34.623,34.5704,34.5938,21200.0
2006-11-22 12:50:00,59.21,59.23,59.18,59.18,14000.0,34.5938,34.6055,34.5762,34.5762,14000.0
2006-11-22 12:55:00,59.18,59.18,59.01,59.11,14200.0,34.5762,34.5762,34.4769,34.5353,14200.0
2006-11-22 13:00:00,59.12,59.18,59.12,59.14,5800.0,34.5412,34.5762,34.5412,34.5529,5800.0
2006-11-22 13:05:00,59.14,59.2,59.13,59.18,5800.0,34.5529,34.5879,34.547,34.5762,5800.0
2006-11-22 13:10:00,59.17,59.17,59.05,59.05,9500.0,34.5704,34.5704,34.5003,34.5003,9500.0
2006-11-22 13:15:00,59.08,59.09,59.01,59.03,15800.0,34.5178,34.5237,34.4769,34.4886,15800.0
2006-11-22 13:20:00,59.02,59.08,59.02,59.08,15700.0,34.4828,34.5178,34.4828,34.5178,15700.0
2006-11-22 13:25:00,59.09,59.1,59.01,59.06,12400.0,34.5237,34.5295,34.4769,34.5061,12400.0
2006-11-22 13:30:00,59.08,59.13,59.05,59.12,11600.0,34.5178,34.547,34.5003,34.5412,11600.0
2006-11-22 13:35:00,59.12,59.21,59.09,59.1,15500.0,34.5412,34.5938,34.5237,34.5295,15500.0
2006-11-22 13:40:00,59.1,59.16,59.1,59.13,8800.0,34.5295,34.5646,34.5295,34.547,8800.0
2006-11-22 13:45:00,59.13,59.22,59.12,59.19,12000.0,34.547,34.5996,34.5412,34.5821,12000.0
2006-11-22 13:50:00,59.19,59.2,59.15,59.15,12700.0,34.5821,34.5879,34.5587,34.5587,12700.0
2006-11-22 13:55:00,59.15,59.24,59.12,59.21,14100.0,34.5587,34.6113,34.5412,34.5938,14100.0
2006-11-22 14:00:00,59.2,59.26,59.18,59.24,36700.0,34.5879,34.623,34.5762,34.6113,36700.0
2006-11-22 14:05:00,59.24,59.29,59.22,59.29,14500.0,34.6113,34.6405,34.5996,34.6405,14500.0
2006-11-22 14:10:00,59.29,59.33,59.26,59.26,14400.0,34.6405,34.6639,34.623,34.623,14400.0
2006-11-22 14:15:00,59.26,59.3,59.24,59.28,15500.0,34.623,34.6464,34.6113,34.6347,15500.0
2006-11-22 14:20:00,59.29,59.4,59.27,59.39,20400.0,34.6405,34.7048,34.6288,34.6989,20400.0
2006-11-22 14:25:00,59.39,59.41,59.36,59.37,14100.0,34.6989,34.7106,34.6814,34.6872,14100.0
2006-11-22 14:30:00,59.36,59.49,59.36,59.46,17200.0,34.6814,34.7574,34.6814,34.7398,17200.0
2006-11-22 14:35:00,59.47,59.5,59.46,59.5,21600.0,34.7457,34.7632,34.7398,34.7632,21600.0
2006-11-22 14:40:00,59.5,59.58,59.5,59.58,24800.0,34.7632,34.8099,34.7632,34.8099,24800.0
2006-11-22 14:45:00,59.6,59.72,59.57,59.68,32100.0,34.8216,34.8917,34.8041,34.8684,32100.0
2006-11-22 14:50:00,59.7,59.7,59.53,59.6,30700.0,34.8801,34.8801,34.7807,34.8216,30700.0
2006-11-22 14:55:00,59.6,59.6,59.4,59.42,20000.0,34.8216,34.8216,34.7048,34.7165,20000.0
2006-11-22 15:00:00,59.42,59.52,59.42,59.45,24200.0,34.7165,34.7749,34.7165,34.734,24200.0
2006-11-22 15:05:00,59.45,59.61,59.45,59.58,40300.0,34.734,34.8275,34.734,34.8099,40300.0
2006-11-22 15:10:00,59.58,59.63,59.56,59.59,30600.0,34.8099,34.8392,34.7983,34.8158,30600.0
2006-11-22 15:15:00,59.59,59.65,59.57,59.59,24500.0,34.8158,34.8508,34.8041,34.8158,24500.0
2006-11-22 15:20:00,59.6,59.6,59.51,59.55,46000.0,34.8216,34.8216,34.769,34.7924,46000.0
2006-11-22 15:25:00,59.55,59.55,59.37,59.4,29600.0,34.7924,34.7924,34.6872,34.7048,29600.0
2006-11-22 15:30:00,59.4,59.4,59.29,59.32,40300.0,34.7048,34.7048,34.6405,34.658,40300.0
2006-11-22 15:35:00,59.32,59.45,59.32,59.45,19200.0,34.658,34.734,34.658,34.734,19200.0
2006-11-22 15:40:00,59.43,59.46,59.39,59.39,16300.0,34.7223,34.7398,34.6989,34.6989,16300.0
2006-11-22 15:45:00,59.39,59.44,59.33,59.41,25800.0,34.6989,34.7281,34.6639,34.7106,25800.0
2006-11-22 15:50:00,59.4,59.4,59.24,59.3,30000.0,34.7048,34.7048,34.6113,34.6464,30000.0
2006-11-22 15:55:00,59.3,59.36,59.27,59.3,38600.0,34.6464,34.6814,34.6288,34.6464,38600.0
2006-11-24 09:30:00,58.43,58.97,58.4,58.55,75100.0,34.138,34.4535,34.1205,34.2082,75100.0
2006-11-24 09:35:00,58.51,58.89,58.51,58.83,27200.0,34.1848,34.4068,34.1848,34.3718,27200.0
2006-11-24 09:40:00,58.82,59.07,58.76,58.94,42500.0,34.3659,34.512,34.3309,34.436,42500.0
2006-11-24 09:45:00,58.97,59.19,58.92,58.96,22300.0,34.4535,34.5821,34.4243,34.4477,22300.0
2006-11-24 09:50:00,58.97,59.06,58.92,59.02,25300.0,34.4535,34.5061,34.4243,34.4828,25300.0
2006-11-24 09:55:00,59.06,59.06,58.89,58.95,19500.0,34.5061,34.5061,34.4068,34.4419,19500.0
2006-11-24 10:00:00,58.93,59.08,58.86,59.05,27400.0,34.4302,34.5178,34.3893,34.5003,27400.0
2006-11-24 10:05:00,59.05,59.15,58.96,59.02,18600.0,34.5003,34.5587,34.4477,34.4828,18600.0
2006-11-24 10:10:00,59.04,59.12,59.0,59.09,12800.0,34.4944,34.5412,34.4711,34.5237,12800.0
2006-11-24 10:15:00,59.07,59.34,59.07,59.32,59200.0,34.512,34.6697,34.512,34.658,59200.0
2006-11-24 10:20:00,59.3,59.37,59.16,59.21,42600.0,34.6464,34.6872,34.5646,34.5938,42600.0
2006-11-24 10:25:00,59.18,59.33,59.11,59.11,34200.0,34.5762,34.6639,34.5353,34.5353,34200.0
2006-11-24 10:30:00,59.1,59.19,59.08,59.13,15900.0,34.5295,34.5821,34.5178,34.547,15900.0
2006-11-24 10:35:00,59.09,59.14,59.05,59.1,13300.0,34.5237,34.5529,34.5003,34.5295,13300.0
2006-11-24 10:40:00,59.1,59.1,59.03,59.06,11200.0,34.5295,34.5295,34.4886,34.5061,11200.0
2006-11-24 10:45:00,59.04,59.13,58.88,58.99,25400.0,34.4944,34.547,34.401,34.4652,25400.0
2006-11-24 10:50:00,58.99,59.06,58.92,58.98,12600.0,34.4652,34.5061,34.4243,34.4594,12600.0
2006-11-24 10:55:00,59.0,59.02,58.96,58.96,15100.0,34.4711,34.4828,34.4477,34.4477,15100.0
2006-11-24 11:00:00,58.96,58.98,58.9,58.91,6400.0,34.4477,34.4594,34.4126,34.4185,6400.0
2006-11-24 11:05:00,58.91,58.99,58.9,58.96,10500.0,34.4185,34.4652,34.4126,34.4477,10500.0
2006-11-24 11:10:00,58.94,58.96,58.9,58.93,12700.0,34.436,34.4477,34.4126,34.4302,12700.0
2006-11-24 11:15:00,58.92,58.92,58.84,58.89,14000.0,34.4243,34.4243,34.3776,34.4068,14000.0
2006-11-24 11:20:00,58.89,59.1,58.89,59.09,18900.0,34.4068,34.5295,34.4068,34.5237,18900.0
2006-11-24 11:25:00,59.07,59.08,58.96,59.0,22600.0,34.512,34.5178,34.4477,34.4711,22600.0
2006-11-24 11:30:00,59.0,59.04,58.95,58.95,19300.0,34.4711,34.4944,34.4419,34.4419,19300.0
2006-11-24 11:35:00,58.94,59.03,58.92,58.95,10300.0,34.436,34.4886,34.4243,34.4419,10300.0
2006-11-24 11:40:00,58.95,59.0,58.88,59.0,9500.0,34.4419,34.4711,34.401,34.4711,9500.0
2006-11-24 11:45:00,58.99,59.0,58.89,58.9,10800.0,34.4652,34.4711,34.4068,34.4126,10800.0
2006-11-24 11:50:00,58.89,59.0,58.88,59.0,29300.0,34.4068,34.4711,34.401,34.4711,29300.0
2006-11-24 11:55:00,59.02,59.09,58.98,59.05,22000.0,34.4828,34.5237,34.4594,34.5003,22000.0
2006-11-24 12:00:00,59.04,59.04,58.95,58.97,28300.0,34.4944,34.4944,34.4419,34.4535,28300.0
2006-11-24 12:05:00,59.0,59.03,58.94,59.02,29200.0,34.4711,34.4886,34.436,34.4828,29200.0
2006-11-24 12:10:00,59.02,59.15,59.02,59.13,17200.0,34.4828,34.5587,34.4828,34.547,17200.0
2006-11-24 12:15:00,59.13,59.24,59.11,59.24,19500.0,34.547,34.6113,34.5353,34.6113,19500.0
2006-11-24 12:20:00,59.24,59.27,59.15,59.17,17200.0,34.6113,34.6288,34.5587,34.5704,17200.0
2006-11-24 12:25:00,59.17,59.22,59.14,59.21,11500.0,34.5704,34.5996,34.5529,34.5938,11500.0
2006-11-24 12:30:00,59.21,59.22,59.12,59.12,18800.0,34.5938,34.5996,34.5412,34.5412,18800.0
2006-11-24 12:35:00,59.11,59.15,59.04,59.13,16300.0,34.5353,34.5587,34.4944,34.547,16300.0
2006-11-24 12:40:00,59.1,59.13,59.0,59.12,18600.0,34.5295,34.547,34.4711,34.5412,18600.0
2006-11-24 12:45:00,59.12,59.14,59.0,59.09,23800.0,34.5412,34.5529,34.4711,34.5237,23800.0
2006-11-24 12:50:00,59.07,59.1,59.0,59.01,17200.0,34.512,34.5295,34.4711,34.4769,17200.0
2006-11-24 12:55:00,59.02,59.04,58.82,58.87,33100.0,34.4828,34.4944,34.3659,34.3951,33100.0
2006-11-24 13:00:00,58.87,58.87,58.83,58.83,14800.0,34.3951,34.3951,34.3718,34.3718,14800.0
2006-11-24 13:05:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:10:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:15:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:20:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:25:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:35:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:40:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:45:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:50:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:55:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:00:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:05:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:10:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:15:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:20:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:25:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:35:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:40:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:45:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:50:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:55:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:00:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:05:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:10:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:15:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:20:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:25:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:35:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:40:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:45:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:50:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:55:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-27 09:30:00,58.84,58.9,58.46,58.54,50900.0,34.3776,34.4126,34.1556,34.2023,50900.0
2006-11-27 09:35:00,58.54,59.21,58.54,59.21,62500.0,34.2023,34.5938,34.2023,34.5938,62500.0
2006-11-27 09:40:00,59.22,59.6,59.19,59.57,77400.0,34.5996,34.8216,34.5821,34.8041,77400.0
2006-11-27 09:45:00,59.57,59.74,59.36,59.36,81100.0,34.8041,34.9034,34.6814,34.6814,81100.0
2006-11-27 09:50:00,59.36,59.55,59.12,59.25,92000.0,34.6814,34.7924,34.5412,34.6171,92000.0
2006-11-27 09:55:00,59.22,59.24,59.0,59.05,52700.0,34.5996,34.6113,34.4711,34.5003,52700.0
2006-11-27 10:00:00,59.06,59.08,58.75,58.84,55300.0,34.5061,34.5178,34.325,34.3776,55300.0
2006-11-27 10:05:00,58.84,58.97,58.61,58.97,53700.0,34.3776,34.4535,34.2432,34.4535,53700.0
2006-11-27 10:10:00,58.98,59.0,58.65,58.65,37900.0,34.4594,34.4711,34.2666,34.2666,37900.0
2006-11-27 10:15:00,58.64,58.74,58.5,58.65,53900.0,34.2607,34.3192,34.1789,34.2666,53900.0
2006-11-27 10:20:00,58.64,58.66,58.49,58.56,41000.0,34.2607,34.2724,34.1731,34.214,41000.0
2006-11-27 10:25:00,58.57,58.9,58.52,58.72,117300.0,34.2198,34.4126,34.1906,34.3075,117300.0
2006-11-27 10:30:00,58.72,59.0,58.71,58.88,42700.0,34.3075,34.4711,34.3016,34.401,42700.0
2006-11-27 10:35:00,58.88,58.99,58.81,58.97,71000.0,34.401,34.4652,34.3601,34.4535,71000.0
2006-11-27 10:40:00,58.97,59.05,58.79,58.93,107100.0,34.4535,34.5003,34.3484,34.4302,107100.0
2006-11-27 10:45:00,58.93,59.03,58.86,59.02,107100.0,34.4302,34.4886,34.3893,34.4828,107100.0
2006-11-27 10:50:00,59.02,59.15,58.95,59.11,44600.0,34.4828,34.5587,34.4419,34.5353,44600.0
2006-11-27 10:55:00,59.1,59.24,59.02,59.21,44900.0,34.5295,34.6113,34.4828,34.5938,44900.0
2006-11-27 11:00:00,59.21,59.24,59.05,59.13,37000.0,34.5938,34.6113,34.5003,34.547,37000.0
2006-11-27 11:05:00,59.14,59.18,59.0,59.07,82700.0,34.5529,34.5762,34.4711,34.512,82700.0
2006-11-27 11:10:00,59.06,59.1,58.97,59.07,141700.0,34.5061,34.5295,34.4535,34.512,141700.0
2006-11-27 11:15:00,59.07,59.11,58.97,59.06,143800.0,34.512,34.5353,34.4535,34.5061,143800.0
2006-11-27 11:20:00,59.06,59.1,58.96,59.05,68600.0,34.5061,34.5295,34.4477,34.5003,68600.0
2006-11-27 11:25:00,59.05,59.13,58.93,59.0,86600.0,34.5003,34.547,34.4302,34.4711,86600.0
2006-11-27 11:30:00,59.0,59.06,58.94,58.97,113000.0,34.4711,34.5061,34.436,34.4535,113000.0
2006-11-27 11:35:00,58.97,59.14,58.91,59.13,115200.0,34.4535,34.5529,34.4185,34.547,115200.0
2006-11-27 11:40:00,59.12,59.15,58.96,58.96,42000.0,34.5412,34.5587,34.4477,34.4477,42000.0
2006-11-27 11:45:00,58.93,59.1,58.92,59.09,28300.0,34.4302,34.5295,34.4243,34.5237,28300.0
2006-11-27 11:50:00,59.13,59.19,59.0,59.05,27800.0,34.547,34.5821,34.4711,34.5003,27800.0
2006-11-27 11:55:00,59.06,59.11,59.03,59.07,16600.0,34.5061,34.5353,34.4886,34.512,16600.0
2006-11-27 12:00:00,59.07,59.07,58.97,59.01,34000.0,34.512,34.512,34.4535,34.4769,34000.0
2006-11-27 12:05:00,59.01,59.07,58.94,58.98,16600.0,34.4769,34.512,34.436,34.4594,16600.0
2006-11-27 12:10:00,58.99,59.0,58.91,59.0,32600.0,34.4652,34.4711,34.4185,34.4711,32600.0
2006-11-27 12:15:00,59.0,59.06,58.95,59.04,18300.0,34.4711,34.5061,34.4419,34.4944,18300.0
2006-11-27 12:20:00,59.04,59.08,58.95,59.0,27500.0,34.4944,34.5178,34.4419,34.4711,27500.0
2006-11-27 12:25:00,59.0,59.08,58.96,58.99,23600.0,34.4711,34.5178,34.4477,34.4652,23600.0
2006-11-27 12:30:00,58.99,59.04,58.93,58.95,24300.0,34.4652,34.4944,34.4302,34.4419,24300.0
2006-11-27 12:35:00,58.93,59.14,58.93,59.04,26700.0,34.4302,34.5529,34.4302,34.4944,26700.0
2006-11-27 12:40:00,59.05,59.16,59.0,59.02,32300.0,34.5003,34.5646,34.4711,34.4828,32300.0
2006-11-27 12:45:00,59.02,59.03,58.91,58.97,27500.0,34.4828,34.4886,34.4185,34.4535,27500.0
2006-11-27 12:50:00,58.97,59.0,58.71,58.75,32500.0,34.4535,34.4711,34.3016,34.325,32500.0
2006-11-27 12:55:00,58.76,58.84,58.58,58.65,27800.0,34.3309,34.3776,34.2257,34.2666,27800.0
2006-11-27 13:00:00,58.65,58.68,58.5,58.54,47500.0,34.2666,34.2841,34.1789,34.2023,47500.0
2006-11-27 13:05:00,58.54,58.59,58.39,58.55,52200.0,34.2023,34.2315,34.1147,34.2082,52200.0
2006-11-27 13:10:00,58.54,58.57,58.48,58.54,29900.0,34.2023,34.2198,34.1673,34.2023,29900.0
2006-11-27 13:15:00,58.54,58.57,58.44,58.49,47700.0,34.2023,34.2198,34.1439,34.1731,47700.0
2006-11-27 13:20:00,58.49,58.53,58.44,58.48,31100.0,34.1731,34.1965,34.1439,34.1673,31100.0
2006-11-27 13:25:00,58.47,58.84,58.47,58.81,39900.0,34.1614,34.3776,34.1614,34.3601,39900.0
2006-11-27 13:30:00,58.82,58.89,58.66,58.74,43500.0,34.3659,34.4068,34.2724,34.3192,43500.0
2006-11-27 13:35:00,58.72,58.74,58.57,58.65,31100.0,34.3075,34.3192,34.2198,34.2666,31100.0
2006-11-27 13:40:00,58.67,58.81,58.64,58.79,39200.0,34.2783,34.3601,34.2607,34.3484,39200.0
2006-11-27 13:45:00,58.78,58.88,58.74,58.79,52500.0,34.3425,34.401,34.3192,34.3484,52500.0
2006-11-27 13:50:00,58.78,58.8,58.7,58.79,31000.0,34.3425,34.3542,34.2958,34.3484,31000.0
2006-11-27 13:55:00,58.78,58.78,58.67,58.71,12000.0,34.3425,34.3425,34.2783,34.3016,12000.0
2006-11-27 14:00:00,58.74,58.76,58.65,58.71,18900.0,34.3192,34.3309,34.2666,34.3016,18900.0
2006-11-27 14:05:00,58.71,58.71,58.53,58.57,33200.0,34.3016,34.3016,34.1965,34.2198,33200.0
2006-11-27 14:10:00,58.57,58.6,58.53,58.56,46800.0,34.2198,34.2374,34.1965,34.214,46800.0
2006-11-27 14:15:00,58.57,58.6,58.52,58.54,46900.0,34.2198,34.2374,34.1906,34.2023,46900.0
2006-11-27 14:20:00,58.53,58.59,58.52,58.52,45400.0,34.1965,34.2315,34.1906,34.1906,45400.0
2006-11-27 14:25:00,58.51,58.55,58.39,58.46,29000.0,34.1848,34.2082,34.1147,34.1556,29000.0
2006-11-27 14:30:00,58.44,58.53,58.3,58.31,54400.0,34.1439,34.1965,34.0621,34.0679,54400.0
2006-11-27 14:35:00,58.32,58.47,58.32,58.45,42900.0,34.0738,34.1614,34.0738,34.1497,42900.0
2006-11-27 14:40:00,58.43,58.44,58.35,58.37,30000.0,34.138,34.1439,34.0913,34.103,30000.0
2006-11-27 14:45:00,58.37,58.62,58.32,58.57,54600.0,34.103,34.2491,34.0738,34.2198,54600.0
2006-11-27 14:50:00,58.57,58.63,58.51,58.57,37900.0,34.2198,34.2549,34.1848,34.2198,37900.0
2006-11-27 14:55:00,58.56,58.6,58.41,58.5,48400.0,34.214,34.2374,34.1264,34.1789,48400.0
2006-11-27 15:00:00,58.51,58.51,58.4,58.48,49400.0,34.1848,34.1848,34.1205,34.1673,49400.0
2006-11-27 15:05:00,58.47,58.6,58.44,58.6,38600.0,34.1614,34.2374,34.1439,34.2374,38600.0
2006-11-27 15:10:00,58.6,58.62,58.47,58.57,52200.0,34.2374,34.2491,34.1614,34.2198,52200.0
2006-11-27 15:15:00,58.56,58.69,58.51,58.69,50500.0,34.214,34.29,34.1848,34.29,50500.0
2006-11-27 15:20:00,58.68,58.74,58.61,58.71,49100.0,34.2841,34.3192,34.2432,34.3016,49100.0
2006-11-27 15:25:00,58.71,58.75,58.68,58.75,45000.0,34.3016,34.325,34.2841,34.325,45000.0
2006-11-27 15:30:00,58.75,58.8,58.72,58.8,59800.0,34.325,34.3542,34.3075,34.3542,59800.0
2006-11-27 15:35:00,58.8,58.83,58.72,58.75,68200.0,34.3542,34.3718,34.3075,34.325,68200.0
2006-11-27 15:40:00,58.75,58.8,58.73,58.76,57500.0,34.325,34.3542,34.3133,34.3309,57500.0
2006-11-27 15:45:00,58.75,58.8,58.75,58.76,49000.0,34.325,34.3542,34.325,34.3309,49000.0
2006-11-27 15:50:00,58.76,58.76,58.69,58.69,26800.0,34.3309,34.3309,34.29,34.29,26800.0
2006-11-27 15:55:00,58.7,58.71,58.58,58.71,47800.0,34.2958,34.3016,34.2257,34.3016,47800.0
2006-11-28 09:30:00,58.11,58.41,58.1,58.35,58800.0,33.9511,34.1264,33.9452,34.0913,58800.0
2006-11-28 09:35:00,58.35,58.63,58.31,58.34,48000.0,34.0913,34.2549,34.0679,34.0855,48000.0
2006-11-28 09:40:00,58.35,58.36,58.1,58.12,53700.0,34.0913,34.0972,33.9452,33.9569,53700.0
2006-11-28 09:45:00,58.14,58.21,57.89,57.91,63500.0,33.9686,34.0095,33.8226,33.8342,63500.0
2006-11-28 09:50:00,57.96,58.19,57.9,57.95,117900.0,33.8634,33.9978,33.8284,33.8576,117900.0
2006-11-28 09:55:00,57.95,58.01,57.65,57.74,82900.0,33.8576,33.8927,33.6823,33.7349,82900.0
2006-11-28 10:00:00,57.78,58.07,57.71,58.03,74500.0,33.7583,33.9277,33.7174,33.9043,74500.0
2006-11-28 10:05:00,58.02,58.22,57.8,57.81,77300.0,33.8985,34.0154,33.77,33.7758,77300.0
2006-11-28 10:10:00,57.8,57.88,57.5,57.5,88000.0,33.77,33.8167,33.5947,33.5947,88000.0
2006-11-28 10:15:00,57.51,57.51,57.38,57.43,103000.0,33.6005,33.6005,33.5246,33.5538,103000.0
2006-11-28 10:20:00,57.42,57.73,57.4,57.67,67900.0,33.548,33.7291,33.5363,33.694,67900.0
2006-11-28 10:25:00,57.69,57.79,57.6,57.69,62700.0,33.7057,33.7641,33.6531,33.7057,62700.0
2006-11-28 10:30:00,57.66,58.0,57.66,57.98,64200.0,33.6882,33.8868,33.6882,33.8751,64200.0
2006-11-28 10:35:00,57.99,58.03,57.89,57.91,73900.0,33.881,33.9043,33.8226,33.8342,73900.0
2006-11-28 10:40:00,57.9,57.92,57.74,57.82,42900.0,33.8284,33.8401,33.7349,33.7817,42900.0
2006-11-28 10:45:00,57.84,58.16,57.75,58.1,41300.0,33.7933,33.9803,33.7408,33.9452,41300.0
2006-11-28 10:50:00,58.07,58.17,57.95,57.99,48800.0,33.9277,33.9861,33.8576,33.881,48800.0
2006-11-28 10:55:00,58.0,58.04,57.88,57.96,31700.0,33.8868,33.9102,33.8167,33.8634,31700.0
2006-11-28 11:00:00,57.98,58.34,57.97,58.3,54800.0,33.8751,34.0855,33.8693,34.0621,54800.0
2006-11-28 11:05:00,58.3,58.3,58.17,58.23,37100.0,34.0621,34.0621,33.9861,34.0212,37100.0
2006-11-28 11:10:00,58.22,58.27,58.12,58.12,33600.0,34.0154,34.0446,33.9569,33.9569,33600.0
2006-11-28 11:15:00,58.12,58.28,58.11,58.2,31900.0,33.9569,34.0504,33.9511,34.0037,31900.0
2006-11-28 11:20:00,58.17,58.48,58.17,58.43,47500.0,33.9861,34.1673,33.9861,34.138,47500.0
2006-11-28 11:25:00,58.44,58.58,58.29,58.41,48100.0,34.1439,34.2257,34.0563,34.1264,48100.0
2006-11-28 11:30:00,58.42,58.43,58.33,58.36,31900.0,34.1322,34.138,34.0796,34.0972,31900.0
2006-11-28 11:35:00,58.36,58.48,58.3,58.48,32600.0,34.0972,34.1673,34.0621,34.1673,32600.0
2006-11-28 11:40:00,58.5,58.57,58.47,58.49,54400.0,34.1789,34.2198,34.1614,34.1731,54400.0
2006-11-28 11:45:00,58.49,58.53,58.35,58.42,37000.0,34.1731,34.1965,34.0913,34.1322,37000.0
2006-11-28 11:50:00,58.44,58.68,58.42,58.67,64200.0,34.1439,34.2841,34.1322,34.2783,64200.0
2006-11-28 11:55:00,58.68,58.68,58.37,58.44,57400.0,34.2841,34.2841,34.103,34.1439,57400.0
2006-11-28 12:00:00,58.44,58.47,58.31,58.32,51600.0,34.1439,34.1614,34.0679,34.0738,51600.0
2006-11-28 12:05:00,58.34,58.4,58.3,58.3,34100.0,34.0855,34.1205,34.0621,34.0621,34100.0
2006-11-28 12:10:00,58.27,58.29,58.26,58.29,13600.0,34.0446,34.0563,34.0387,34.0563,13600.0
2006-11-28 12:15:00,58.28,58.29,58.13,58.16,36100.0,34.0504,34.0563,33.9628,33.9803,36100.0
2006-11-28 12:20:00,58.14,58.21,58.06,58.12,28300.0,33.9686,34.0095,33.9219,33.9569,28300.0
2006-11-28 12:25:00,58.12,58.21,58.07,58.14,44600.0,33.9569,34.0095,33.9277,33.9686,44600.0
2006-11-28 12:30:00,58.13,58.16,57.9,57.92,54000.0,33.9628,33.9803,33.8284,33.8401,54000.0
2006-11-28 12:35:00,57.92,57.92,57.7,57.76,51500.0,33.8401,33.8401,33.7115,33.7466,51500.0
2006-11-28 12:40:00,57.74,57.79,57.63,57.67,31300.0,33.7349,33.7641,33.6706,33.694,31300.0
2006-11-28 12:45:00,57.64,57.69,57.54,57.6,48300.0,33.6765,33.7057,33.6181,33.6531,48300.0
2006-11-28 12:50:00,57.59,57.69,57.52,57.57,47600.0,33.6473,33.7057,33.6064,33.6356,47600.0
2006-11-28 12:55:00,57.6,57.65,57.5,57.55,32900.0,33.6531,33.6823,33.5947,33.6239,32900.0
2006-11-28 13:00:00,57.56,57.82,57.5,57.82,58500.0,33.6297,33.7817,33.5947,33.7817,58500.0
2006-11-28 13:05:00,57.84,57.92,57.66,57.74,39000.0,33.7933,33.8401,33.6882,33.7349,39000.0
2006-11-28 13:10:00,57.7,57.83,57.7,57.76,16000.0,33.7115,33.7875,33.7115,33.7466,16000.0
2006-11-28 13:15:00,57.76,57.81,57.55,57.55,21700.0,33.7466,33.7758,33.6239,33.6239,21700.0
2006-11-28 13:20:00,57.59,57.81,57.58,57.64,28300.0,33.6473,33.7758,33.6414,33.6765,28300.0
2006-11-28 13:25:00,57.63,57.74,57.58,57.74,15000.0,33.6706,33.7349,33.6414,33.7349,15000.0
2006-11-28 13:30:00,57.74,57.77,57.6,57.63,31100.0,33.7349,33.7524,33.6531,33.6706,31100.0
2006-11-28 13:35:00,57.64,57.65,57.51,57.55,25600.0,33.6765,33.6823,33.6005,33.6239,25600.0
2006-11-28 13:40:00,57.55,57.6,57.45,57.45,53700.0,33.6239,33.6531,33.5655,33.5655,53700.0
2006-11-28 13:45:00,57.46,57.48,57.27,57.31,62500.0,33.5713,33.583,33.4603,33.4837,62500.0
2006-11-28 13:50:00,57.31,57.46,57.26,57.43,44100.0,33.4837,33.5713,33.4545,33.5538,44100.0
2006-11-28 13:55:00,57.43,57.51,57.37,57.43,23800.0,33.5538,33.6005,33.5187,33.5538,23800.0
2006-11-28 14:00:00,57.46,57.57,57.43,57.48,22900.0,33.5713,33.6356,33.5538,33.583,22900.0
2006-11-28 14:05:00,57.49,57.62,57.47,57.54,21400.0,33.5888,33.6648,33.5772,33.6181,21400.0
2006-11-28 14:10:00,57.54,57.62,57.38,57.43,33600.0,33.6181,33.6648,33.5246,33.5538,33600.0
2006-11-28 14:15:00,57.42,57.45,57.27,57.38,57400.0,33.548,33.5655,33.4603,33.5246,57400.0
2006-11-28 14:20:00,57.4,57.58,57.4,57.57,39700.0,33.5363,33.6414,33.5363,33.6356,39700.0
2006-11-28 14:25:00,57.57,57.63,57.46,57.55,39200.0,33.6356,33.6706,33.5713,33.6239,39200.0
2006-11-28 14:30:00,57.59,57.75,57.57,57.7,44900.0,33.6473,33.7408,33.6356,33.7115,44900.0
2006-11-28 14:35:00,57.72,57.82,57.57,57.65,31900.0,33.7232,33.7817,33.6356,33.6823,31900.0
2006-11-28 14:40:00,57.63,57.66,57.5,57.57,30000.0,33.6706,33.6882,33.5947,33.6356,30000.0
2006-11-28 14:45:00,57.6,57.61,57.49,57.6,24300.0,33.6531,33.659,33.5888,33.6531,24300.0
2006-11-28 14:50:00,57.57,57.77,57.57,57.75,24500.0,33.6356,33.7524,33.6356,33.7408,24500.0
2006-11-28 14:55:00,57.74,57.75,57.62,57.67,25900.0,33.7349,33.7408,33.6648,33.694,25900.0
2006-11-28 15:00:00,57.68,57.77,57.61,57.67,30400.0,33.6999,33.7524,33.659,33.694,30400.0
2006-11-28 15:05:00,57.67,57.72,57.6,57.65,20000.0,33.694,33.7232,33.6531,33.6823,20000.0
2006-11-28 15:10:00,57.65,57.79,57.65,57.7,43400.0,33.6823,33.7641,33.6823,33.7115,43400.0
2006-11-28 15:15:00,57.7,57.82,57.68,57.79,46700.0,33.7115,33.7817,33.6999,33.7641,46700.0
2006-11-28 15:20:00,57.79,58.0,57.78,57.92,50800.0,33.7641,33.8868,33.7583,33.8401,50800.0
2006-11-28 15:25:00,57.93,57.94,57.85,57.86,30400.0,33.8459,33.8518,33.7992,33.805,30400.0
2006-11-28 15:30:00,57.85,57.92,57.77,57.88,49600.0,33.7992,33.8401,33.7524,33.8167,49600.0
2006-11-28 15:35:00,57.88,57.92,57.79,57.87,39700.0,33.8167,33.8401,33.7641,33.8109,39700.0
2006-11-28 15:40:00,57.87,57.87,57.75,57.75,68600.0,33.8109,33.8109,33.7408,33.7408,68600.0
2006-11-28 15:45:00,57.73,57.78,57.7,57.7,48100.0,33.7291,33.7583,33.7115,33.7115,48100.0
2006-11-28 15:50:00,57.72,57.9,57.71,57.88,45000.0,33.7232,33.8284,33.7174,33.8167,45000.0
2006-11-28 15:55:00,57.87,57.87,57.72,57.73,63800.0,33.8109,33.8109,33.7232,33.7291,63800.0
2006-11-29 09:30:00,58.2,58.3,58.1,58.3,61200.0,34.0037,34.0621,33.9452,34.0621,61200.0
2006-11-29 09:35:00,58.3,58.44,58.25,58.34,48200.0,34.0621,34.1439,34.0329,34.0855,48200.0
2006-11-29 09:40:00,58.3,58.6,58.21,58.6,56900.0,34.0621,34.2374,34.0095,34.2374,56900.0
2006-11-29 09:45:00,58.58,58.9,58.56,58.76,62100.0,34.2257,34.4126,34.214,34.3309,62100.0
2006-11-29 09:50:00,58.76,58.85,58.65,58.85,45400.0,34.3309,34.3834,34.2666,34.3834,45400.0
2006-11-29 09:55:00,58.88,59.2,58.8,58.95,62300.0,34.401,34.5879,34.3542,34.4419,62300.0
2006-11-29 10:00:00,58.94,59.0,58.7,58.82,46200.0,34.436,34.4711,34.2958,34.3659,46200.0
2006-11-29 10:05:00,58.82,59.05,58.75,59.05,52600.0,34.3659,34.5003,34.325,34.5003,52600.0
2006-11-29 10:10:00,59.05,59.23,58.87,58.87,55100.0,34.5003,34.6055,34.3951,34.3951,55100.0
2006-11-29 10:15:00,58.91,59.14,58.89,59.14,82900.0,34.4185,34.5529,34.4068,34.5529,82900.0
2006-11-29 10:20:00,59.13,59.18,59.01,59.03,40600.0,34.547,34.5762,34.4769,34.4886,40600.0
2006-11-29 10:25:00,59.08,59.15,59.03,59.1,37600.0,34.5178,34.5587,34.4886,34.5295,37600.0
2006-11-29 10:30:00,59.12,59.21,59.11,59.21,54500.0,34.5412,34.5938,34.5353,34.5938,54500.0
2006-11-29 10:35:00,59.2,59.44,59.13,59.43,68700.0,34.5879,34.7281,34.547,34.7223,68700.0
2006-11-29 10:40:00,59.43,59.5,59.36,59.39,38600.0,34.7223,34.7632,34.6814,34.6989,38600.0
2006-11-29 10:45:00,59.4,59.48,59.25,59.26,39300.0,34.7048,34.7515,34.6171,34.623,39300.0
2006-11-29 10:50:00,59.27,59.43,59.24,59.43,66200.0,34.6288,34.7223,34.6113,34.7223,66200.0
2006-11-29 10:55:00,59.43,59.48,59.23,59.28,69700.0,34.7223,34.7515,34.6055,34.6347,69700.0
2006-11-29 11:00:00,59.31,59.57,59.31,59.55,57400.0,34.6522,34.8041,34.6522,34.7924,57400.0
2006-11-29 11:05:00,59.56,59.65,59.52,59.64,48300.0,34.7983,34.8508,34.7749,34.845,48300.0
2006-11-29 11:10:00,59.64,59.85,59.63,59.79,43700.0,34.845,34.9677,34.8392,34.9326,43700.0
2006-11-29 11:15:00,59.76,59.84,59.67,59.69,38000.0,34.9151,34.9618,34.8625,34.8742,38000.0
2006-11-29 11:20:00,59.69,59.9,59.69,59.83,47500.0,34.8742,34.9969,34.8742,34.956,47500.0
2006-11-29 11:25:00,59.81,59.99,59.81,59.89,56800.0,34.9443,35.0495,34.9443,34.9911,56800.0
2006-11-29 11:30:00,59.9,60.09,59.9,60.03,102600.0,34.9969,35.1079,34.9969,35.0729,102600.0
2006-11-29 11:35:00,60.02,60.04,59.86,59.96,59700.0,35.067,35.0787,34.9735,35.032,59700.0
2006-11-29 11:40:00,59.96,59.96,59.81,59.83,27900.0,35.032,35.032,34.9443,34.956,27900.0
2006-11-29 11:45:00,59.83,59.95,59.68,59.93,44900.0,34.956,35.0261,34.8684,35.0144,44900.0
2006-11-29 11:50:00,59.93,60.0,59.83,59.95,27200.0,35.0144,35.0553,34.956,35.0261,27200.0
2006-11-29 11:55:00,59.95,59.98,59.87,59.88,23200.0,35.0261,35.0436,34.9794,34.9852,23200.0
2006-11-29 12:00:00,59.84,59.86,59.77,59.86,28100.0,34.9618,34.9735,34.921,34.9735,28100.0
2006-11-29 12:05:00,59.86,59.95,59.83,59.95,31700.0,34.9735,35.0261,34.956,35.0261,31700.0
2006-11-29 12:10:00,59.96,60.15,59.94,60.1,76800.0,35.032,35.143,35.0203,35.1138,76800.0
2006-11-29 12:15:00,60.1,60.24,60.1,60.22,45500.0,35.1138,35.1956,35.1138,35.1839,45500.0
2006-11-29 12:20:00,60.22,60.26,60.15,60.17,63200.0,35.1839,35.2072,35.143,35.1547,63200.0
2006-11-29 12:25:00,60.16,60.3,60.14,60.28,39800.0,35.1488,35.2306,35.1371,35.2189,39800.0
2006-11-29 12:30:00,60.28,60.28,60.05,60.13,45000.0,35.2189,35.2189,35.0845,35.1313,45000.0
2006-11-29 12:35:00,60.08,60.2,60.06,60.13,28700.0,35.1021,35.1722,35.0904,35.1313,28700.0
2006-11-29 12:40:00,60.15,60.22,60.14,60.17,28400.0,35.143,35.1839,35.1371,35.1547,28400.0
2006-11-29 12:45:00,60.17,60.25,60.17,60.21,33800.0,35.1547,35.2014,35.1547,35.178,33800.0
2006-11-29 12:50:00,60.21,60.26,60.13,60.18,25500.0,35.178,35.2072,35.1313,35.1605,25500.0
2006-11-29 12:55:00,60.2,60.26,60.12,60.19,34200.0,35.1722,35.2072,35.1254,35.1663,34200.0
2006-11-29 13:00:00,60.19,60.19,59.97,59.97,22500.0,35.1663,35.1663,35.0378,35.0378,22500.0
2006-11-29 13:05:00,59.98,60.2,59.98,60.09,25400.0,35.0436,35.1722,35.0436,35.1079,25400.0
2006-11-29 13:10:00,60.07,60.09,59.97,60.06,41100.0,35.0962,35.1079,35.0378,35.0904,41100.0
2006-11-29 13:15:00,60.06,60.06,59.77,59.84,50100.0,35.0904,35.0904,34.921,34.9618,50100.0
2006-11-29 13:20:00,59.84,59.97,59.77,59.96,37400.0,34.9618,35.0378,34.921,35.032,37400.0
2006-11-29 13:25:00,59.94,59.95,59.76,59.82,38900.0,35.0203,35.0261,34.9151,34.9502,38900.0
2006-11-29 13:30:00,59.83,59.83,59.67,59.77,68100.0,34.956,34.956,34.8625,34.921,68100.0
2006-11-29 13:35:00,59.77,59.92,59.71,59.92,66600.0,34.921,35.0086,34.8859,35.0086,66600.0
2006-11-29 13:40:00,59.92,59.93,59.78,59.84,36500.0,35.0086,35.0144,34.9268,34.9618,36500.0
2006-11-29 13:45:00,59.86,59.97,59.82,59.91,29200.0,34.9735,35.0378,34.9502,35.0027,29200.0
2006-11-29 13:50:00,59.9,59.92,59.79,59.92,24600.0,34.9969,35.0086,34.9326,35.0086,24600.0
2006-11-29 13:55:00,59.92,60.0,59.85,59.93,24800.0,35.0086,35.0553,34.9677,35.0144,24800.0
2006-11-29 14:00:00,59.94,60.01,59.83,59.87,42300.0,35.0203,35.0612,34.956,34.9794,42300.0
2006-11-29 14:05:00,59.87,59.93,59.82,59.89,26700.0,34.9794,35.0144,34.9502,34.9911,26700.0
2006-11-29 14:10:00,59.89,60.1,59.88,60.08,42700.0,34.9911,35.1138,34.9852,35.1021,42700.0
2006-11-29 14:15:00,60.07,60.1,59.89,60.0,42600.0,35.0962,35.1138,34.9911,35.0553,42600.0
2006-11-29 14:20:00,60.01,60.1,59.96,59.97,19200.0,35.0612,35.1138,35.032,35.0378,19200.0
2006-11-29 14:25:00,59.97,60.06,59.82,59.85,36500.0,35.0378,35.0904,34.9502,34.9677,36500.0
2006-11-29 14:30:00,59.84,60.04,59.83,59.98,34700.0,34.9618,35.0787,34.956,35.0436,34700.0
2006-11-29 14:35:00,59.98,60.11,59.96,60.1,49600.0,35.0436,35.1196,35.032,35.1138,49600.0
2006-11-29 14:40:00,60.09,60.14,60.03,60.11,33400.0,35.1079,35.1371,35.0729,35.1196,33400.0
2006-11-29 14:45:00,60.09,60.09,60.01,60.06,25000.0,35.1079,35.1079,35.0612,35.0904,25000.0
2006-11-29 14:50:00,60.06,60.25,60.03,60.22,44600.0,35.0904,35.2014,35.0729,35.1839,44600.0
2006-11-29 14:55:00,60.22,60.25,60.14,60.22,34100.0,35.1839,35.2014,35.1371,35.1839,34100.0
2006-11-29 15:00:00,60.21,60.3,60.2,60.27,45500.0,35.178,35.2306,35.1722,35.2131,45500.0
2006-11-29 15:05:00,60.25,60.47,60.25,60.42,64100.0,35.2014,35.3299,35.2014,35.3007,64100.0
2006-11-29 15:10:00,60.45,60.5,60.38,60.4,41300.0,35.3182,35.3475,35.2773,35.289,41300.0
2006-11-29 15:15:00,60.41,60.46,60.27,60.28,34300.0,35.2949,35.3241,35.2131,35.2189,34300.0
2006-11-29 15:20:00,60.26,60.38,59.88,60.15,126100.0,35.2072,35.2773,34.9852,35.143,126100.0
2006-11-29 15:25:00,60.16,60.18,60.04,60.06,41500.0,35.1488,35.1605,35.0787,35.0904,41500.0
2006-11-29 15:30:00,60.04,60.32,60.04,60.27,79100.0,35.0787,35.2423,35.0787,35.2131,79100.0
2006-11-29 15:35:00,60.29,60.46,60.21,60.43,58800.0,35.2248,35.3241,35.178,35.3066,58800.0
2006-11-29 15:40:00,60.41,60.46,60.17,60.26,65400.0,35.2949,35.3241,35.1547,35.2072,65400.0
2006-11-29 15:45:00,60.26,60.31,60.15,60.19,88600.0,35.2072,35.2364,35.143,35.1663,88600.0
2006-11-29 15:50:00,60.2,60.32,60.18,60.24,124000.0,35.1722,35.2423,35.1605,35.1956,124000.0
2006-11-29 15:55:00,60.24,60.24,60.06,60.09,96900.0,35.1956,35.1956,35.0904,35.1079,96900.0
2006-11-30 09:30:00,59.96,60.09,59.66,59.82,63800.0,35.032,35.1079,34.8567,34.9502,63800.0
2006-11-30 09:35:00,59.82,60.12,59.8,59.95,66800.0,34.9502,35.1254,34.9385,35.0261,66800.0
2006-11-30 09:40:00,59.92,59.99,59.39,59.4,70700.0,35.0086,35.0495,34.6989,34.7048,70700.0
2006-11-30 09:45:00,59.4,60.06,59.4,59.95,63300.0,34.7048,35.0904,34.7048,35.0261,63300.0
2006-11-30 09:50:00,59.91,60.29,59.91,60.19,62900.0,35.0027,35.2248,35.0027,35.1663,62900.0
2006-11-30 09:55:00,60.25,60.43,60.02,60.25,68100.0,35.2014,35.3066,35.067,35.2014,68100.0
2006-11-30 10:00:00,60.24,60.24,59.54,59.54,68600.0,35.1956,35.1956,34.7866,34.7866,68600.0
2006-11-30 10:05:00,59.53,59.8,59.47,59.69,67900.0,34.7807,34.9385,34.7457,34.8742,67900.0
2006-11-30 10:10:00,59.69,59.92,59.6,59.6,63800.0,34.8742,35.0086,34.8216,34.8216,63800.0
2006-11-30 10:15:00,59.61,59.63,59.5,59.59,36500.0,34.8275,34.8392,34.7632,34.8158,36500.0
2006-11-30 10:20:00,59.58,59.71,59.28,59.41,46000.0,34.8099,34.8859,34.6347,34.7106,46000.0
2006-11-30 10:25:00,59.41,59.67,59.35,59.6,38900.0,34.7106,34.8625,34.6756,34.8216,38900.0
2006-11-30 10:30:00,59.6,59.68,59.36,59.4,41900.0,34.8216,34.8684,34.6814,34.7048,41900.0
2006-11-30 10:35:00,59.44,59.58,59.31,59.47,37100.0,34.7281,34.8099,34.6522,34.7457,37100.0
2006-11-30 10:40:00,59.44,59.62,59.33,59.57,44800.0,34.7281,34.8333,34.6639,34.8041,44800.0
2006-11-30 10:45:00,59.57,59.68,59.45,59.45,27000.0,34.8041,34.8684,34.734,34.734,27000.0
2006-11-30 10:50:00,59.45,59.66,59.45,59.55,24700.0,34.734,34.8567,34.734,34.7924,24700.0
2006-11-30 10:55:00,59.55,59.62,59.44,59.47,25300.0,34.7924,34.8333,34.7281,34.7457,25300.0
2006-11-30 11:00:00,59.43,59.49,59.38,59.38,42500.0,34.7223,34.7574,34.6931,34.6931,42500.0
2006-11-30 11:05:00,59.39,59.4,59.3,59.3,28000.0,34.6989,34.7048,34.6464,34.6464,28000.0
2006-11-30 11:10:00,59.3,59.32,59.1,59.12,54400.0,34.6464,34.658,34.5295,34.5412,54400.0
2006-11-30 11:15:00,59.12,59.26,59.07,59.16,44300.0,34.5412,34.623,34.512,34.5646,44300.0
2006-11-30 11:20:00,59.16,59.22,59.08,59.17,32400.0,34.5646,34.5996,34.5178,34.5704,32400.0
2006-11-30 11:25:00,59.14,59.16,58.72,58.97,79500.0,34.5529,34.5646,34.3075,34.4535,79500.0
2006-11-30 11:30:00,58.97,59.01,58.79,58.99,58800.0,34.4535,34.4769,34.3484,34.4652,58800.0
2006-11-30 11:35:00,59.0,59.08,58.98,59.01,34500.0,34.4711,34.5178,34.4594,34.4769,34500.0
2006-11-30 11:40:00,59.0,59.05,58.92,58.97,35800.0,34.4711,34.5003,34.4243,34.4535,35800.0
2006-11-30 11:45:00,58.99,59.18,58.97,59.12,43600.0,34.4652,34.5762,34.4535,34.5412,43600.0
2006-11-30 11:50:00,59.12,59.18,59.0,59.0,27400.0,34.5412,34.5762,34.4711,34.4711,27400.0
2006-11-30 11:55:00,58.99,58.99,58.87,58.93,56100.0,34.4652,34.4652,34.3951,34.4302,56100.0
2006-11-30 12:00:00,58.93,59.15,58.93,59.04,31500.0,34.4302,34.5587,34.4302,34.4944,31500.0
2006-11-30 12:05:00,59.05,59.36,59.02,59.33,72200.0,34.5003,34.6814,34.4828,34.6639,72200.0
2006-11-30 12:10:00,59.32,59.5,59.25,59.43,50400.0,34.658,34.7632,34.6171,34.7223,50400.0
2006-11-30 12:15:00,59.45,59.45,59.33,59.44,21700.0,34.734,34.734,34.6639,34.7281,21700.0
2006-11-30 12:20:00,59.45,59.61,59.45,59.51,21200.0,34.734,34.8275,34.734,34.769,21200.0
2006-11-30 12:25:00,59.52,59.62,59.45,59.6,22800.0,34.7749,34.8333,34.734,34.8216,22800.0
2006-11-30 12:30:00,59.6,59.7,59.51,59.56,32300.0,34.8216,34.8801,34.769,34.7983,32300.0
2006-11-30 12:35:00,59.58,59.58,59.4,59.48,22600.0,34.8099,34.8099,34.7048,34.7515,22600.0
2006-11-30 12:40:00,59.47,59.52,59.45,59.47,15700.0,34.7457,34.7749,34.734,34.7457,15700.0
2006-11-30 12:45:00,59.45,59.45,59.31,59.41,14300.0,34.734,34.734,34.6522,34.7106,14300.0
2006-11-30 12:50:00,59.42,59.46,59.36,59.36,13000.0,34.7165,34.7398,34.6814,34.6814,13000.0
2006-11-30 12:55:00,59.38,59.39,59.3,59.33,29900.0,34.6931,34.6989,34.6464,34.6639,29900.0
2006-11-30 13:00:00,59.33,59.38,59.19,59.2,45800.0,34.6639,34.6931,34.5821,34.5879,45800.0
2006-11-30 13:05:00,59.18,59.21,59.12,59.16,45400.0,34.5762,34.5938,34.5412,34.5646,45400.0
2006-11-30 13:10:00,59.16,59.28,59.16,59.26,20800.0,34.5646,34.6347,34.5646,34.623,20800.0
2006-11-30 13:15:00,59.23,59.35,59.19,59.32,45200.0,34.6055,34.6756,34.5821,34.658,45200.0
2006-11-30 13:20:00,59.32,59.47,59.31,59.43,21200.0,34.658,34.7457,34.6522,34.7223,21200.0
2006-11-30 13:25:00,59.41,59.55,59.41,59.46,20700.0,34.7106,34.7924,34.7106,34.7398,20700.0
2006-11-30 13:30:00,59.48,59.49,59.34,59.34,23100.0,34.7515,34.7574,34.6697,34.6697,23100.0
2006-11-30 13:35:00,59.34,59.38,59.28,59.34,16700.0,34.6697,34.6931,34.6347,34.6697,16700.0
2006-11-30 13:40:00,59.33,59.39,59.28,59.37,12300.0,34.6639,34.6989,34.6347,34.6872,12300.0
2006-11-30 13:45:00,59.36,59.52,59.3,59.47,40600.0,34.6814,34.7749,34.6464,34.7457,40600.0
2006-11-30 13:50:00,59.48,59.53,59.46,59.5,21900.0,34.7515,34.7807,34.7398,34.7632,21900.0
2006-11-30 13:55:00,59.48,59.53,59.41,59.41,19000.0,34.7515,34.7807,34.7106,34.7106,19000.0
2006-11-30 14:00:00,59.41,59.51,59.39,59.47,23500.0,34.7106,34.769,34.6989,34.7457,23500.0
2006-11-30 14:05:00,59.45,59.47,59.4,59.42,21600.0,34.734,34.7457,34.7048,34.7165,21600.0
2006-11-30 14:10:00,59.43,59.67,59.43,59.67,23500.0,34.7223,34.8625,34.7223,34.8625,23500.0
2006-11-30 14:15:00,59.67,59.7,59.51,59.67,25700.0,34.8625,34.8801,34.769,34.8625,25700.0
2006-11-30 14:20:00,59.66,59.83,59.65,59.83,40700.0,34.8567,34.956,34.8508,34.956,40700.0
2006-11-30 14:25:00,59.82,59.98,59.74,59.94,52700.0,34.9502,35.0436,34.9034,35.0203,52700.0
2006-11-30 14:30:00,59.93,59.97,59.83,59.86,54700.0,35.0144,35.0378,34.956,34.9735,54700.0
2006-11-30 14:35:00,59.87,60.18,59.87,60.18,77200.0,34.9794,35.1605,34.9794,35.1605,77200.0
2006-11-30 14:40:00,60.18,60.3,60.1,60.21,51300.0,35.1605,35.2306,35.1138,35.178,51300.0
2006-11-30 14:45:00,60.22,60.27,60.14,60.14,29100.0,35.1839,35.2131,35.1371,35.1371,29100.0
2006-11-30 14:50:00,60.15,60.26,60.09,60.11,36400.0,35.143,35.2072,35.1079,35.1196,36400.0
2006-11-30 14:55:00,60.11,60.17,60.01,60.17,34400.0,35.1196,35.1547,35.0612,35.1547,34400.0
2006-11-30 15:00:00,60.16,60.18,60.06,60.15,43100.0,35.1488,35.1605,35.0904,35.143,43100.0
2006-11-30 15:05:00,60.15,60.41,60.12,60.38,46300.0,35.143,35.2949,35.1254,35.2773,46300.0
2006-11-30 15:10:00,60.37,60.41,60.23,60.26,61800.0,35.2715,35.2949,35.1897,35.2072,61800.0
2006-11-30 15:15:00,60.24,60.33,60.19,60.22,38000.0,35.1956,35.2481,35.1663,35.1839,38000.0
2006-11-30 15:20:00,60.2,60.21,59.93,60.07,82100.0,35.1722,35.178,35.0144,35.0962,82100.0
2006-11-30 15:25:00,60.07,60.19,60.0,60.18,68700.0,35.0962,35.1663,35.0553,35.1605,68700.0
2006-11-30 15:30:00,60.19,60.25,60.15,60.16,35900.0,35.1663,35.2014,35.143,35.1488,35900.0
2006-11-30 15:35:00,60.15,60.3,60.14,60.25,48100.0,35.143,35.2306,35.1371,35.2014,48100.0
2006-11-30 15:40:00,60.24,60.29,60.17,60.17,68500.0,35.1956,35.2248,35.1547,35.1547,68500.0
2006-11-30 15:45:00,60.17,60.18,60.01,60.15,65800.0,35.1547,35.1605,35.0612,35.143,65800.0
2006-11-30 15:50:00,60.15,60.15,59.99,60.05,44000.0,35.143,35.143,35.0495,35.0845,44000.0
2006-11-30 15:55:00,60.02,60.03,59.84,59.85,97900.0,35.067,35.0729,34.9618,34.9677,97900.0
2006-12-01 09:30:00,59.25,59.4,59.22,59.39,62300.0,34.6171,34.7048,34.5996,34.6989,62300.0
2006-12-01 09:35:00,59.49,59.65,59.11,59.13,53800.0,34.7574,34.8508,34.5353,34.547,53800.0
2006-12-01 09:40:00,59.12,59.33,59.02,59.26,53800.0,34.5412,34.6639,34.4828,34.623,53800.0
2006-12-01 09:45:00,59.26,59.46,59.21,59.25,46000.0,34.623,34.7398,34.5938,34.6171,46000.0
2006-12-01 09:50:00,59.23,59.27,58.94,59.25,46400.0,34.6055,34.6288,34.436,34.6171,46400.0
2006-12-01 09:55:00,59.25,59.28,59.0,59.1,45000.0,34.6171,34.6347,34.4711,34.5295,45000.0
2006-12-01 10:00:00,59.1,59.11,58.55,58.72,106300.0,34.5295,34.5353,34.2082,34.3075,106300.0
2006-12-01 10:05:00,58.72,58.86,58.56,58.61,75500.0,34.3075,34.3893,34.214,34.2432,75500.0
2006-12-01 10:10:00,58.61,58.87,58.53,58.87,72000.0,34.2432,34.3951,34.1965,34.3951,72000.0
2006-12-01 10:15:00,58.92,58.92,58.73,58.8,105700.0,34.4243,34.4243,34.3133,34.3542,105700.0
2006-12-01 10:20:00,58.81,59.15,58.78,59.08,83200.0,34.3601,34.5587,34.3425,34.5178,83200.0
2006-12-01 10:25:00,59.14,59.23,58.98,59.15,95700.0,34.5529,34.6055,34.4594,34.5587,95700.0
2006-12-01 10:30:00,59.13,59.14,58.7,58.7,65000.0,34.547,34.5529,34.2958,34.2958,65000.0
2006-12-01 10:35:00,58.7,58.96,58.65,58.79,59300.0,34.2958,34.4477,34.2666,34.3484,59300.0
2006-12-01 10:40:00,58.8,58.83,58.54,58.65,68100.0,34.3542,34.3718,34.2023,34.2666,68100.0
2006-12-01 10:45:00,58.71,58.97,58.6,58.91,37700.0,34.3016,34.4535,34.2374,34.4185,37700.0
2006-12-01 10:50:00,58.91,58.99,58.85,58.98,31800.0,34.4185,34.4652,34.3834,34.4594,31800.0
2006-12-01 10:55:00,58.97,59.05,58.85,58.91,46600.0,34.4535,34.5003,34.3834,34.4185,46600.0
2006-12-01 11:00:00,58.93,59.01,58.81,58.82,34600.0,34.4302,34.4769,34.3601,34.3659,34600.0
2006-12-01 11:05:00,58.8,58.83,58.72,58.74,46300.0,34.3542,34.3718,34.3075,34.3192,46300.0
2006-12-01 11:10:00,58.72,58.89,58.67,58.87,43200.0,34.3075,34.4068,34.2783,34.3951,43200.0
2006-12-01 11:15:00,58.88,59.09,58.82,58.89,29300.0,34.401,34.5237,34.3659,34.4068,29300.0
2006-12-01 11:20:00,58.88,58.92,58.75,58.78,24700.0,34.401,34.4243,34.325,34.3425,24700.0
2006-12-01 11:25:00,58.78,59.0,58.75,58.99,24200.0,34.3425,34.4711,34.325,34.4652,24200.0
2006-12-01 11:30:00,59.02,59.12,58.96,59.1,37600.0,34.4828,34.5412,34.4477,34.5295,37600.0
2006-12-01 11:35:00,59.09,59.15,58.96,59.0,42200.0,34.5237,34.5587,34.4477,34.4711,42200.0
2006-12-01 11:40:00,59.0,59.07,58.86,58.9,41000.0,34.4711,34.512,34.3893,34.4126,41000.0
2006-12-01 11:45:00,58.91,58.95,58.82,58.84,30500.0,34.4185,34.4419,34.3659,34.3776,30500.0
2006-12-01 11:50:00,58.88,59.02,58.85,58.92,23600.0,34.401,34.4828,34.3834,34.4243,23600.0
2006-12-01 11:55:00,58.92,59.14,58.92,59.02,67700.0,34.4243,34.5529,34.4243,34.4828,67700.0
2006-12-01 12:00:00,59.02,59.06,58.86,58.89,62500.0,34.4828,34.5061,34.3893,34.4068,62500.0
2006-12-01 12:05:00,58.91,59.06,58.86,58.99,20500.0,34.4185,34.5061,34.3893,34.4652,20500.0
2006-12-01 12:10:00,58.97,59.04,58.92,58.94,30300.0,34.4535,34.4944,34.4243,34.436,30300.0
2006-12-01 12:15:00,58.94,59.03,58.92,58.99,29100.0,34.436,34.4886,34.4243,34.4652,29100.0
2006-12-01 12:20:00,58.98,59.04,58.91,58.95,45900.0,34.4594,34.4944,34.4185,34.4419,45900.0
2006-12-01 12:25:00,58.95,58.99,58.87,58.92,36600.0,34.4419,34.4652,34.3951,34.4243,36600.0
2006-12-01 12:30:00,58.91,59.03,58.91,59.0,23100.0,34.4185,34.4886,34.4185,34.4711,23100.0
2006-12-01 12:35:00,58.97,58.98,58.85,58.91,14600.0,34.4535,34.4594,34.3834,34.4185,14600.0
2006-12-01 12:40:00,58.91,58.91,58.75,58.83,19900.0,34.4185,34.4185,34.325,34.3718,19900.0
2006-12-01 12:45:00,58.83,58.83,58.7,58.73,28700.0,34.3718,34.3718,34.2958,34.3133,28700.0
2006-12-01 12:50:00,58.74,58.76,58.6,58.62,57300.0,34.3192,34.3309,34.2374,34.2491,57300.0
2006-12-01 12:55:00,58.61,58.78,58.61,58.77,83000.0,34.2432,34.3425,34.2432,34.3367,83000.0
2006-12-01 13:00:00,58.77,58.8,58.57,58.66,42800.0,34.3367,34.3542,34.2198,34.2724,42800.0
2006-12-01 13:05:00,58.64,58.68,58.55,58.56,77600.0,34.2607,34.2841,34.2082,34.214,77600.0
2006-12-01 13:10:00,58.55,58.7,58.5,58.58,40100.0,34.2082,34.2958,34.1789,34.2257,40100.0
2006-12-01 13:15:00,58.58,58.61,58.51,58.56,71900.0,34.2257,34.2432,34.1848,34.214,71900.0
2006-12-01 13:20:00,58.55,58.59,58.42,58.5,117300.0,34.2082,34.2315,34.1322,34.1789,117300.0
2006-12-01 13:25:00,58.51,58.6,58.46,58.51,112500.0,34.1848,34.2374,34.1556,34.1848,112500.0
2006-12-01 13:30:00,58.49,58.59,58.49,58.56,72000.0,34.1731,34.2315,34.1731,34.214,72000.0
2006-12-01 13:35:00,58.54,58.56,58.27,58.42,72100.0,34.2023,34.214,34.0446,34.1322,72100.0
2006-12-01 13:40:00,58.42,58.52,58.38,58.5,30100.0,34.1322,34.1906,34.1088,34.1789,30100.0
2006-12-01 13:45:00,58.51,58.6,58.43,58.48,22100.0,34.1848,34.2374,34.138,34.1673,22100.0
2006-12-01 13:50:00,58.49,58.52,58.26,58.3,19900.0,34.1731,34.1906,34.0387,34.0621,19900.0
2006-12-01 13:55:00,58.31,58.56,58.3,58.46,29300.0,34.0679,34.214,34.0621,34.1556,29300.0
2006-12-01 14:00:00,58.46,58.49,58.25,58.37,28200.0,34.1556,34.1731,34.0329,34.103,28200.0
2006-12-01 14:05:00,58.36,58.36,58.19,58.25,45100.0,34.0972,34.0972,33.9978,34.0329,45100.0
2006-12-01 14:10:00,58.25,58.32,58.1,58.1,45600.0,34.0329,34.0738,33.9452,33.9452,45600.0
2006-12-01 14:15:00,58.11,58.11,57.89,57.91,88200.0,33.9511,33.9511,33.8226,33.8342,88200.0
2006-12-01 14:20:00,57.9,58.09,57.9,58.0,45100.0,33.8284,33.9394,33.8284,33.8868,45100.0
2006-12-01 14:25:00,58.0,58.11,57.96,58.08,48900.0,33.8868,33.9511,33.8634,33.9336,48900.0
2006-12-01 14:30:00,58.06,58.2,57.95,57.98,25000.0,33.9219,34.0037,33.8576,33.8751,25000.0
2006-12-01 14:35:00,57.98,58.04,57.87,57.89,33500.0,33.8751,33.9102,33.8109,33.8226,33500.0
2006-12-01 14:40:00,57.89,57.98,57.79,57.98,31600.0,33.8226,33.8751,33.7641,33.8751,31600.0
2006-12-01 14:45:00,57.99,58.15,57.9,58.09,41200.0,33.881,33.9745,33.8284,33.9394,41200.0
2006-12-01 14:50:00,58.09,58.22,58.04,58.16,24800.0,33.9394,34.0154,33.9102,33.9803,24800.0
2006-12-01 14:55:00,58.16,58.28,58.16,58.28,22100.0,33.9803,34.0504,33.9803,34.0504,22100.0
2006-12-01 15:00:00,58.28,58.43,58.25,58.36,47400.0,34.0504,34.138,34.0329,34.0972,47400.0
2006-12-01 15:05:00,58.37,58.59,58.35,58.5,29800.0,34.103,34.2315,34.0913,34.1789,29800.0
2006-12-01 15:10:00,58.49,58.54,58.38,58.49,22000.0,34.1731,34.2023,34.1088,34.1731,22000.0
2006-12-01 15:15:00,58.48,58.56,58.37,58.55,17500.0,34.1673,34.214,34.103,34.2082,17500.0
2006-12-01 15:20:00,58.57,58.72,58.5,58.63,41800.0,34.2198,34.3075,34.1789,34.2549,41800.0
2006-12-01 15:25:00,58.66,58.66,58.55,58.61,35100.0,34.2724,34.2724,34.2082,34.2432,35100.0
2006-12-01 15:30:00,58.6,58.63,58.47,58.53,31300.0,34.2374,34.2549,34.1614,34.1965,31300.0
2006-12-01 15:35:00,58.54,58.65,58.46,58.61,46500.0,34.2023,34.2666,34.1556,34.2432,46500.0
2006-12-01 15:40:00,58.63,58.76,58.57,58.62,98800.0,34.2549,34.3309,34.2198,34.2491,98800.0
2006-12-01 15:45:00,58.62,58.77,58.53,58.55,68200.0,34.2491,34.3367,34.1965,34.2082,68200.0
2006-12-01 15:50:00,58.53,58.74,58.52,58.56,73600.0,34.1965,34.3192,34.1906,34.214,73600.0
2006-12-01 15:55:00,58.55,58.62,58.41,58.59,67800.0,34.2082,34.2491,34.1264,34.2315,67800.0
2006-12-04 09:30:00,59.45,59.45,58.95,58.95,53100.0,34.734,34.734,34.4419,34.4419,53100.0
2006-12-04 09:35:00,58.95,59.0,58.7,58.99,58500.0,34.4419,34.4711,34.2958,34.4652,58500.0
2006-12-04 09:40:00,58.97,59.28,58.91,59.23,64500.0,34.4535,34.6347,34.4185,34.6055,64500.0
2006-12-04 09:45:00,59.22,59.42,59.22,59.4,42400.0,34.5996,34.7165,34.5996,34.7048,42400.0
2006-12-04 09:50:00,59.4,59.6,59.37,59.5,69400.0,34.7048,34.8216,34.6872,34.7632,69400.0
2006-12-04 09:55:00,59.52,59.64,59.28,59.59,54100.0,34.7749,34.845,34.6347,34.8158,54100.0
2006-12-04 10:00:00,59.63,59.8,59.57,59.8,184200.0,34.8392,34.9385,34.8041,34.9385,184200.0
2006-12-04 10:05:00,59.8,60.18,59.78,60.1,103600.0,34.9385,35.1605,34.9268,35.1138,103600.0
2006-12-04 10:10:00,60.12,60.18,59.92,59.96,55300.0,35.1254,35.1605,35.0086,35.032,55300.0
2006-12-04 10:15:00,60.01,60.12,59.88,59.95,51300.0,35.0612,35.1254,34.9852,35.0261,51300.0
2006-12-04 10:20:00,59.97,60.45,59.97,60.41,124200.0,35.0378,35.3182,35.0378,35.2949,124200.0
2006-12-04 10:25:00,60.38,60.8,60.35,60.7,215000.0,35.2773,35.5227,35.2598,35.4643,215000.0
2006-12-04 10:30:00,60.7,61.07,60.68,60.68,185000.0,35.4643,35.6805,35.4526,35.4526,185000.0
2006-12-04 10:35:00,60.72,60.98,60.69,60.74,134800.0,35.476,35.6279,35.4585,35.4877,134800.0
2006-12-04 10:40:00,60.74,61.04,60.69,61.0,124400.0,35.4877,35.663,35.4585,35.6396,124400.0
2006-12-04 10:45:00,61.0,61.04,60.77,60.83,79100.0,35.6396,35.663,35.5052,35.5403,79100.0
2006-12-04 10:50:00,60.81,61.0,60.78,60.91,80700.0,35.5286,35.6396,35.511,35.587,80700.0
2006-12-04 10:55:00,60.92,61.05,60.89,61.04,46900.0,35.5928,35.6688,35.5753,35.663,46900.0
2006-12-04 11:00:00,61.04,61.93,61.03,61.87,170400.0,35.663,36.1829,35.6571,36.1479,170400.0
2006-12-04 11:05:00,61.81,62.39,61.81,62.27,216200.0,36.1128,36.4517,36.1128,36.3816,216200.0
2006-12-04 11:10:00,62.25,62.71,62.24,62.46,269900.0,36.3699,36.6387,36.3641,36.4926,269900.0
2006-12-04 11:15:00,62.42,62.59,62.18,62.48,170500.0,36.4692,36.5686,36.329,36.5043,170500.0
2006-12-04 11:20:00,62.51,62.75,62.38,62.74,172900.0,36.5218,36.662,36.4459,36.6562,172900.0
2006-12-04 11:25:00,62.75,62.91,62.65,62.79,269000.0,36.662,36.7555,36.6036,36.6854,269000.0
2006-12-04 11:30:00,62.8,63.15,62.8,63.0,172000.0,36.6912,36.8957,36.6912,36.8081,172000.0
2006-12-04 11:35:00,63.0,63.02,62.65,62.86,102100.0,36.8081,36.8198,36.6036,36.7263,102100.0
2006-12-04 11:40:00,62.89,63.0,62.78,62.99,125300.0,36.7438,36.8081,36.6796,36.8023,125300.0
2006-12-04 11:45:00,63.0,63.13,62.55,62.59,154200.0,36.8081,36.884,36.5452,36.5686,154200.0
2006-12-04 11:50:00,62.54,62.79,62.43,62.75,159100.0,36.5393,36.6854,36.4751,36.662,159100.0
2006-12-04 11:55:00,62.75,63.0,62.74,62.94,72100.0,36.662,36.8081,36.6562,36.773,72100.0
2006-12-04 12:00:00,62.94,63.11,62.85,62.86,110000.0,36.773,36.8724,36.7205,36.7263,110000.0
2006-12-04 12:05:00,62.86,63.58,62.84,63.33,233800.0,36.7263,37.147,36.7146,37.0009,233800.0
2006-12-04 12:10:00,63.34,63.45,63.11,63.24,119000.0,37.0067,37.071,36.8724,36.9483,119000.0
2006-12-04 12:15:00,63.24,63.24,62.65,62.65,116000.0,36.9483,36.9483,36.6036,36.6036,116000.0
2006-12-04 12:20:00,62.67,62.85,62.4,62.84,184600.0,36.6153,36.7205,36.4575,36.7146,184600.0
2006-12-04 12:25:00,62.85,62.89,62.62,62.62,102900.0,36.7205,36.7438,36.5861,36.5861,102900.0
2006-12-04 12:30:00,62.56,62.82,62.55,62.81,66500.0,36.551,36.7029,36.5452,36.6971,66500.0
2006-12-04 12:35:00,62.81,62.93,62.77,62.84,48500.0,36.6971,36.7672,36.6737,36.7146,48500.0
2006-12-04 12:40:00,62.82,62.83,62.66,62.69,38600.0,36.7029,36.7088,36.6094,36.627,38600.0
2006-12-04 12:45:00,62.69,62.78,62.67,62.74,50700.0,36.627,36.6796,36.6153,36.6562,50700.0
2006-12-04 12:50:00,62.72,62.98,62.7,62.95,41200.0,36.6445,36.7964,36.6328,36.7789,41200.0
2006-12-04 12:55:00,62.95,63.0,62.89,62.99,68000.0,36.7789,36.8081,36.7438,36.8023,68000.0
2006-12-04 13:00:00,62.99,63.03,62.88,62.99,42700.0,36.8023,36.8256,36.738,36.8023,42700.0
2006-12-04 13:05:00,62.99,63.0,62.89,62.91,49100.0,36.8023,36.8081,36.7438,36.7555,49100.0
2006-12-04 13:10:00,62.93,62.93,62.81,62.92,32000.0,36.7672,36.7672,36.6971,36.7614,32000.0
2006-12-04 13:15:00,62.92,63.05,62.89,63.04,40000.0,36.7614,36.8373,36.7438,36.8315,40000.0
2006-12-04 13:20:00,63.03,63.32,63.03,63.32,73800.0,36.8256,36.9951,36.8256,36.9951,73800.0
2006-12-04 13:25:00,63.33,63.34,63.17,63.25,55100.0,37.0009,37.0067,36.9074,36.9542,55100.0
2006-12-04 13:30:00,63.24,63.47,63.24,63.42,46500.0,36.9483,37.0827,36.9483,37.0535,46500.0
2006-12-04 13:35:00,63.42,63.55,63.4,63.43,69100.0,37.0535,37.1294,37.0418,37.0593,69100.0
2006-12-04 13:40:00,63.43,63.85,63.41,63.54,165300.0,37.0593,37.3047,37.0476,37.1236,165300.0
2006-12-04 13:45:00,63.54,63.7,63.52,63.62,59300.0,37.1236,37.2171,37.1119,37.1703,59300.0
2006-12-04 13:50:00,63.63,63.77,63.57,63.71,60900.0,37.1762,37.258,37.1411,37.2229,60900.0
2006-12-04 13:55:00,63.72,63.95,63.66,63.84,78400.0,37.2288,37.3631,37.1937,37.2989,78400.0
2006-12-04 14:00:00,63.86,63.92,63.63,63.63,140700.0,37.3106,37.3456,37.1762,37.1762,140700.0
2006-12-04 14:05:00,63.67,64.0,63.67,63.95,98500.0,37.1995,37.3924,37.1995,37.3631,98500.0
2006-12-04 14:10:00,63.97,64.2,63.95,64.14,103300.0,37.3748,37.5092,37.3631,37.4741,103300.0
2006-12-04 14:15:00,64.13,64.23,63.77,63.91,115300.0,37.4683,37.5267,37.258,37.3398,115300.0
2006-12-04 14:20:00,63.91,63.97,63.75,63.96,86100.0,37.3398,37.3748,37.2463,37.369,86100.0
2006-12-04 14:25:00,63.96,64.13,63.81,63.9,112500.0,37.369,37.4683,37.2813,37.3339,112500.0
2006-12-04 14:30:00,63.89,64.14,63.83,63.85,91800.0,37.3281,37.4741,37.293,37.3047,91800.0
2006-12-04 14:35:00,63.84,63.9,63.5,63.5,71900.0,37.2989,37.3339,37.1002,37.1002,71900.0
2006-12-04 14:40:00,63.5,63.64,63.4,63.51,87900.0,37.1002,37.182,37.0418,37.1061,87900.0
2006-12-04 14:45:00,63.51,63.59,63.4,63.48,57500.0,37.1061,37.1528,37.0418,37.0885,57500.0
2006-12-04 14:50:00,63.5,63.71,63.49,63.65,64500.0,37.1002,37.2229,37.0944,37.1879,64500.0
2006-12-04 14:55:00,63.65,63.85,63.65,63.78,75700.0,37.1879,37.3047,37.1879,37.2638,75700.0
2006-12-04 15:00:00,63.78,63.8,63.52,63.52,63200.0,37.2638,37.2755,37.1119,37.1119,63200.0
2006-12-04 15:05:00,63.52,63.83,63.52,63.79,72200.0,37.1119,37.293,37.1119,37.2697,72200.0
2006-12-04 15:10:00,63.79,63.99,63.69,63.82,80600.0,37.2697,37.3865,37.2112,37.2872,80600.0
2006-12-04 15:15:00,63.8,63.8,63.68,63.73,77700.0,37.2755,37.2755,37.2054,37.2346,77700.0
2006-12-04 15:20:00,63.74,63.86,63.59,63.79,109000.0,37.2404,37.3106,37.1528,37.2697,109000.0
2006-12-04 15:25:00,63.8,63.94,63.62,63.75,109700.0,37.2755,37.3573,37.1703,37.2463,109700.0
2006-12-04 15:30:00,63.75,63.75,63.52,63.66,117200.0,37.2463,37.2463,37.1119,37.1937,117200.0
2006-12-04 15:35:00,63.66,63.87,63.61,63.83,125500.0,37.1937,37.3164,37.1645,37.293,125500.0
2006-12-04 15:40:00,63.83,63.91,63.67,63.7,157100.0,37.293,37.3398,37.1995,37.2171,157100.0
2006-12-04 15:45:00,63.71,63.72,63.56,63.63,97200.0,37.2229,37.2288,37.1353,37.1762,97200.0
2006-12-04 15:50:00,63.63,63.67,63.4,63.4,145000.0,37.1762,37.1995,37.0418,37.0418,145000.0
2006-12-04 15:55:00,63.4,63.44,63.3,63.33,296300.0,37.0418,37.0652,36.9834,37.0009,296300.0
2006-12-05 09:30:00,64.0,64.1,63.45,63.54,132100.0,37.3924,37.4508,37.071,37.1236,132100.0
2006-12-05 09:35:00,63.53,63.56,63.3,63.32,108800.0,37.1178,37.1353,36.9834,36.9951,108800.0
2006-12-05 09:40:00,63.23,63.23,62.5,62.67,165100.0,36.9425,36.9425,36.516,36.6153,165100.0
2006-12-05 09:45:00,62.65,62.69,62.29,62.37,119300.0,36.6036,36.627,36.3933,36.44,119300.0
2006-12-05 09:50:00,62.36,62.74,62.35,62.58,146800.0,36.4342,36.6562,36.4283,36.5627,146800.0
2006-12-05 09:55:00,62.52,62.83,62.35,62.6,117500.0,36.5277,36.7088,36.4283,36.5744,117500.0
2006-12-05 10:00:00,62.56,62.99,62.55,62.85,123600.0,36.551,36.8023,36.5452,36.7205,123600.0
2006-12-05 10:05:00,62.77,62.85,62.5,62.62,177400.0,36.6737,36.7205,36.516,36.5861,177400.0
2006-12-05 10:10:00,62.65,62.89,62.57,62.89,94800.0,36.6036,36.7438,36.5569,36.7438,94800.0
2006-12-05 10:15:00,62.92,63.17,62.91,63.06,166300.0,36.7614,36.9074,36.7555,36.8432,166300.0
2006-12-05 10:20:00,63.06,63.15,63.0,63.05,103800.0,36.8432,36.8957,36.8081,36.8373,103800.0
2006-12-05 10:25:00,63.04,63.05,62.88,62.98,97900.0,36.8315,36.8373,36.738,36.7964,97900.0
2006-12-05 10:30:00,62.98,63.03,62.8,62.85,111900.0,36.7964,36.8256,36.6912,36.7205,111900.0
2006-12-05 10:35:00,62.86,63.27,62.79,63.25,92800.0,36.7263,36.9658,36.6854,36.9542,92800.0
2006-12-05 10:40:00,63.23,63.35,63.13,63.18,98600.0,36.9425,37.0126,36.884,36.9133,98600.0
2006-12-05 10:45:00,63.16,63.16,62.84,63.0,64100.0,36.9016,36.9016,36.7146,36.8081,64100.0
2006-12-05 10:50:00,63.0,63.03,62.91,63.0,48400.0,36.8081,36.8256,36.7555,36.8081,48400.0
2006-12-05 10:55:00,63.01,63.15,62.98,63.05,59200.0,36.8139,36.8957,36.7964,36.8373,59200.0
2006-12-05 11:00:00,63.05,63.1,62.81,62.87,70300.0,36.8373,36.8665,36.6971,36.7321,70300.0
2006-12-05 11:05:00,62.87,62.9,62.75,62.76,52900.0,36.7321,36.7497,36.662,36.6679,52900.0
2006-12-05 11:10:00,62.75,62.78,62.51,62.66,106500.0,36.662,36.6796,36.5218,36.6094,106500.0
2006-12-05 11:15:00,62.65,62.68,62.36,62.4,131000.0,36.6036,36.6211,36.4342,36.4575,131000.0
2006-12-05 11:20:00,62.41,62.55,62.31,62.47,111900.0,36.4634,36.5452,36.405,36.4984,111900.0
2006-12-05 11:25:00,62.47,62.57,62.45,62.55,41000.0,36.4984,36.5569,36.4868,36.5452,41000.0
2006-12-05 11:30:00,62.61,62.68,62.46,62.56,64500.0,36.5802,36.6211,36.4926,36.551,64500.0
2006-12-05 11:35:00,62.56,62.66,62.54,62.56,27000.0,36.551,36.6094,36.5393,36.551,27000.0
2006-12-05 11:40:00,62.56,62.65,62.45,62.48,33200.0,36.551,36.6036,36.4868,36.5043,33200.0
2006-12-05 11:45:00,62.45,62.52,62.45,62.46,41300.0,36.4868,36.5277,36.4868,36.4926,41300.0
2006-12-05 11:50:00,62.48,62.56,62.46,62.53,25200.0,36.5043,36.551,36.4926,36.5335,25200.0
2006-12-05 11:55:00,62.53,62.53,62.4,62.49,38200.0,36.5335,36.5335,36.4575,36.5101,38200.0
2006-12-05 12:00:00,62.48,62.53,62.4,62.53,39500.0,36.5043,36.5335,36.4575,36.5335,39500.0
2006-12-05 12:05:00,62.53,62.53,62.21,62.26,77400.0,36.5335,36.5335,36.3465,36.3757,77400.0
2006-12-05 12:10:00,62.27,62.48,62.27,62.46,58600.0,36.3816,36.5043,36.3816,36.4926,58600.0
2006-12-05 12:15:00,62.45,62.46,62.34,62.35,25500.0,36.4868,36.4926,36.4225,36.4283,25500.0
2006-12-05 12:20:00,62.36,62.56,62.35,62.56,35200.0,36.4342,36.551,36.4283,36.551,35200.0
2006-12-05 12:25:00,62.57,62.86,62.5,62.74,76200.0,36.5569,36.7263,36.516,36.6562,76200.0
2006-12-05 12:30:00,62.76,63.0,62.72,63.0,57500.0,36.6679,36.8081,36.6445,36.8081,57500.0
2006-12-05 12:35:00,63.0,63.26,62.94,63.16,129400.0,36.8081,36.96,36.773,36.9016,129400.0
2006-12-05 12:40:00,63.16,63.17,63.03,63.06,67200.0,36.9016,36.9074,36.8256,36.8432,67200.0
2006-12-05 12:45:00,63.06,63.06,62.9,62.92,53700.0,36.8432,36.8432,36.7497,36.7614,53700.0
2006-12-05 12:50:00,62.93,63.07,62.84,63.04,60800.0,36.7672,36.849,36.7146,36.8315,60800.0
2006-12-05 12:55:00,63.02,63.27,63.0,63.26,48700.0,36.8198,36.9658,36.8081,36.96,48700.0
2006-12-05 13:00:00,63.25,63.3,63.1,63.2,52500.0,36.9542,36.9834,36.8665,36.9249,52500.0
2006-12-05 13:05:00,63.2,63.32,63.2,63.29,34700.0,36.9249,36.9951,36.9249,36.9775,34700.0
2006-12-05 13:10:00,63.3,63.5,63.28,63.5,53200.0,36.9834,37.1002,36.9717,37.1002,53200.0
2006-12-05 13:15:00,63.54,63.65,63.5,63.64,75200.0,37.1236,37.1879,37.1002,37.182,75200.0
2006-12-05 13:20:00,63.64,63.65,63.4,63.58,82300.0,37.182,37.1879,37.0418,37.147,82300.0
2006-12-05 13:25:00,63.58,63.73,63.41,63.73,57000.0,37.147,37.2346,37.0476,37.2346,57000.0
2006-12-05 13:30:00,63.73,63.86,63.68,63.69,55100.0,37.2346,37.3106,37.2054,37.2112,55100.0
2006-12-05 13:35:00,63.69,63.92,63.68,63.87,41400.0,37.2112,37.3456,37.2054,37.3164,41400.0
2006-12-05 13:40:00,63.84,64.05,63.79,64.05,98900.0,37.2989,37.4216,37.2697,37.4216,98900.0
2006-12-05 13:45:00,64.04,64.1,63.9,64.07,64700.0,37.4157,37.4508,37.3339,37.4332,64700.0
2006-12-05 13:50:00,64.08,64.09,63.93,63.98,56000.0,37.4391,37.4449,37.3515,37.3807,56000.0
2006-12-05 13:55:00,63.97,64.01,63.87,63.96,64000.0,37.3748,37.3982,37.3164,37.369,64000.0
2006-12-05 14:00:00,63.98,63.98,63.88,63.89,40000.0,37.3807,37.3807,37.3222,37.3281,40000.0
2006-12-05 14:05:00,63.89,63.98,63.87,63.98,44100.0,37.3281,37.3807,37.3164,37.3807,44100.0
2006-12-05 14:10:00,63.98,64.01,63.84,63.84,59300.0,37.3807,37.3982,37.2989,37.2989,59300.0
2006-12-05 14:15:00,63.84,63.95,63.8,63.94,42500.0,37.2989,37.3631,37.2755,37.3573,42500.0
2006-12-05 14:20:00,63.94,64.0,63.87,63.92,66900.0,37.3573,37.3924,37.3164,37.3456,66900.0
2006-12-05 14:25:00,63.94,64.01,63.94,63.95,55800.0,37.3573,37.3982,37.3573,37.3631,55800.0
2006-12-05 14:30:00,63.96,64.0,63.89,63.96,42800.0,37.369,37.3924,37.3281,37.369,42800.0
2006-12-05 14:35:00,63.98,64.05,63.94,64.05,86000.0,37.3807,37.4216,37.3573,37.4216,86000.0
2006-12-05 14:40:00,64.09,64.43,64.05,64.43,115900.0,37.4449,37.6436,37.4216,37.6436,115900.0
2006-12-05 14:45:00,64.43,64.45,64.12,64.17,74800.0,37.6436,37.6553,37.4625,37.4917,74800.0
2006-12-05 14:50:00,64.18,64.39,64.0,64.04,72400.0,37.4975,37.6202,37.3924,37.4157,72400.0
2006-12-05 14:55:00,64.03,64.09,63.94,64.02,65200.0,37.4099,37.4449,37.3573,37.404,65200.0
2006-12-05 15:00:00,64.02,64.09,63.69,63.73,67100.0,37.404,37.4449,37.2112,37.2346,67100.0
2006-12-05 15:05:00,63.72,63.78,63.51,63.68,87300.0,37.2288,37.2638,37.1061,37.2054,87300.0
2006-12-05 15:10:00,63.7,63.95,63.66,63.88,70300.0,37.2171,37.3631,37.1937,37.3222,70300.0
2006-12-05 15:15:00,63.88,63.99,63.82,63.87,81800.0,37.3222,37.3865,37.2872,37.3164,81800.0
2006-12-05 15:20:00,63.9,63.94,63.68,63.77,53200.0,37.3339,37.3573,37.2054,37.258,53200.0
2006-12-05 15:25:00,63.78,63.91,63.64,63.9,40900.0,37.2638,37.3398,37.182,37.3339,40900.0
2006-12-05 15:30:00,63.91,63.93,63.74,63.76,62700.0,37.3398,37.3515,37.2404,37.2521,62700.0
2006-12-05 15:35:00,63.74,63.88,63.74,63.88,54000.0,37.2404,37.3222,37.2404,37.3222,54000.0
2006-12-05 15:40:00,63.88,63.96,63.85,63.91,63700.0,37.3222,37.369,37.3047,37.3398,63700.0
2006-12-05 15:45:00,63.9,63.92,63.75,63.76,54700.0,37.3339,37.3456,37.2463,37.2521,54700.0
2006-12-05 15:50:00,63.77,63.89,63.52,63.52,91600.0,37.258,37.3281,37.1119,37.1119,91600.0
2006-12-05 15:55:00,63.51,63.61,63.43,63.58,178000.0,37.1061,37.1645,37.0593,37.147,178000.0
2006-12-06 09:30:00,63.56,63.56,63.06,63.35,70600.0,37.1353,37.1353,36.8432,37.0126,70600.0
2006-12-06 09:35:00,63.39,63.49,63.02,63.05,50600.0,37.036,37.0944,36.8198,36.8373,50600.0
2006-12-06 09:40:00,63.02,63.2,62.81,63.18,82200.0,36.8198,36.9249,36.6971,36.9133,82200.0
2006-12-06 09:45:00,63.24,63.26,63.01,63.09,64300.0,36.9483,36.96,36.8139,36.8607,64300.0
2006-12-06 09:50:00,63.09,63.1,62.75,62.92,56400.0,36.8607,36.8665,36.662,36.7614,56400.0
2006-12-06 09:55:00,62.92,62.97,62.6,62.7,54300.0,36.7614,36.7906,36.5744,36.6328,54300.0
2006-12-06 10:00:00,62.72,62.73,62.47,62.63,70600.0,36.6445,36.6503,36.4984,36.5919,70600.0
2006-12-06 10:05:00,62.62,62.95,62.6,62.95,63700.0,36.5861,36.7789,36.5744,36.7789,63700.0
2006-12-06 10:10:00,62.95,63.44,62.95,63.4,68600.0,36.7789,37.0652,36.7789,37.0418,68600.0
2006-12-06 10:15:00,63.46,64.06,63.4,63.92,158400.0,37.0769,37.4274,37.0418,37.3456,158400.0
2006-12-06 10:20:00,63.97,64.6,63.87,64.36,157100.0,37.3748,37.7429,37.3164,37.6027,157100.0
2006-12-06 10:25:00,64.39,64.44,64.1,64.15,120400.0,37.6202,37.6494,37.4508,37.48,120400.0
2006-12-06 10:30:00,64.14,64.3,64.04,64.05,96200.0,37.4741,37.5676,37.4157,37.4216,96200.0
2006-12-06 10:35:00,64.06,64.44,64.05,64.1,72200.0,37.4274,37.6494,37.4216,37.4508,72200.0
2006-12-06 10:40:00,64.08,64.45,64.02,64.4,68000.0,37.4391,37.6553,37.404,37.6261,68000.0
2006-12-06 10:45:00,64.4,64.8,64.35,64.62,80400.0,37.6261,37.8598,37.5968,37.7546,80400.0
2006-12-06 10:50:00,64.63,64.71,64.45,64.54,62100.0,37.7604,37.8072,37.6553,37.7078,62100.0
2006-12-06 10:55:00,64.53,64.6,64.47,64.6,46300.0,37.702,37.7429,37.667,37.7429,46300.0
2006-12-06 11:00:00,64.58,64.87,64.58,64.8,94000.0,37.7312,37.9007,37.7312,37.8598,94000.0
2006-12-06 11:05:00,64.81,64.83,64.62,64.72,54000.0,37.8656,37.8773,37.7546,37.813,54000.0
2006-12-06 11:10:00,64.72,64.8,64.5,64.5,53100.0,37.813,37.8598,37.6845,37.6845,53100.0
2006-12-06 11:15:00,64.49,64.62,64.33,64.62,65800.0,37.6786,37.7546,37.5852,37.7546,65800.0
2006-12-06 11:20:00,64.61,64.85,64.6,64.85,27800.0,37.7487,37.889,37.7429,37.889,27800.0
2006-12-06 11:25:00,64.85,64.92,64.65,64.73,54600.0,37.889,37.9299,37.7721,37.8189,54600.0
2006-12-06 11:30:00,64.74,64.74,64.47,64.61,56200.0,37.8247,37.8247,37.667,37.7487,56200.0
2006-12-06 11:35:00,64.63,64.67,64.51,64.58,59400.0,37.7604,37.7838,37.6903,37.7312,59400.0
2006-12-06 11:40:00,64.59,64.62,64.5,64.51,22300.0,37.7371,37.7546,37.6845,37.6903,22300.0
2006-12-06 11:45:00,64.48,64.55,64.48,64.54,35700.0,37.6728,37.7137,37.6728,37.7078,35700.0
2006-12-06 11:50:00,64.53,64.62,64.53,64.55,40300.0,37.702,37.7546,37.702,37.7137,40300.0
2006-12-06 11:55:00,64.55,64.59,64.31,64.51,47500.0,37.7137,37.7371,37.5735,37.6903,47500.0
2006-12-06 12:00:00,64.53,64.53,64.23,64.23,58500.0,37.702,37.702,37.5267,37.5267,58500.0
2006-12-06 12:05:00,64.24,64.24,63.9,64.01,95600.0,37.5326,37.5326,37.3339,37.3982,95600.0
2006-12-06 12:10:00,64.03,64.22,63.95,64.15,71700.0,37.4099,37.5209,37.3631,37.48,71700.0
2006-12-06 12:15:00,64.16,64.36,64.15,64.35,50900.0,37.4858,37.6027,37.48,37.5968,50900.0
2006-12-06 12:20:00,64.34,64.45,64.21,64.21,29700.0,37.591,37.6553,37.515,37.515,29700.0
2006-12-06 12:25:00,64.23,64.31,64.13,64.26,26700.0,37.5267,37.5735,37.4683,37.5443,26700.0
2006-12-06 12:30:00,64.28,64.28,64.23,64.24,29000.0,37.5559,37.5559,37.5267,37.5326,29000.0
2006-12-06 12:35:00,64.22,64.28,64.21,64.22,31800.0,37.5209,37.5559,37.515,37.5209,31800.0
2006-12-06 12:40:00,64.21,64.48,64.14,64.25,61900.0,37.515,37.6728,37.4741,37.5384,61900.0
2006-12-06 12:45:00,64.27,64.48,64.27,64.48,34200.0,37.5501,37.6728,37.5501,37.6728,34200.0
2006-12-06 12:50:00,64.49,64.83,64.49,64.63,90800.0,37.6786,37.8773,37.6786,37.7604,90800.0
2006-12-06 12:55:00,64.63,64.77,64.54,64.64,37900.0,37.7604,37.8422,37.7078,37.7663,37900.0
2006-12-06 13:00:00,64.62,64.68,64.6,64.63,32700.0,37.7546,37.7896,37.7429,37.7604,32700.0
2006-12-06 13:05:00,64.63,64.77,64.55,64.7,39600.0,37.7604,37.8422,37.7137,37.8013,39600.0
2006-12-06 13:10:00,64.71,64.71,64.61,64.67,13200.0,37.8072,37.8072,37.7487,37.7838,13200.0
2006-12-06 13:15:00,64.69,64.69,64.51,64.53,20800.0,37.7955,37.7955,37.6903,37.702,20800.0
2006-12-06 13:20:00,64.54,64.64,64.54,64.55,49300.0,37.7078,37.7663,37.7078,37.7137,49300.0
2006-12-06 13:25:00,64.56,64.64,64.54,64.62,23600.0,37.7195,37.7663,37.7078,37.7546,23600.0
2006-12-06 13:30:00,64.6,64.92,64.6,64.87,55200.0,37.7429,37.9299,37.7429,37.9007,55200.0
2006-12-06 13:35:00,64.87,64.87,64.62,64.65,44700.0,37.9007,37.9007,37.7546,37.7721,44700.0
2006-12-06 13:40:00,64.65,64.68,64.51,64.61,31600.0,37.7721,37.7896,37.6903,37.7487,31600.0
2006-12-06 13:45:00,64.61,64.7,64.52,64.62,39100.0,37.7487,37.8013,37.6962,37.7546,39100.0
2006-12-06 13:50:00,64.63,64.68,64.58,64.61,29400.0,37.7604,37.7896,37.7312,37.7487,29400.0
2006-12-06 13:55:00,64.6,64.61,64.42,64.43,46200.0,37.7429,37.7487,37.6377,37.6436,46200.0
2006-12-06 14:00:00,64.43,64.72,64.4,64.64,58000.0,37.6436,37.813,37.6261,37.7663,58000.0
2006-12-06 14:05:00,64.64,64.81,64.62,64.63,45000.0,37.7663,37.8656,37.7546,37.7604,45000.0
2006-12-06 14:10:00,64.65,64.75,64.59,64.67,39500.0,37.7721,37.8305,37.7371,37.7838,39500.0
2006-12-06 14:15:00,64.69,64.78,64.65,64.7,31300.0,37.7955,37.8481,37.7721,37.8013,31300.0
2006-12-06 14:20:00,64.68,64.73,64.59,64.66,24300.0,37.7896,37.8189,37.7371,37.778,24300.0
2006-12-06 14:25:00,64.68,64.68,64.45,64.54,25200.0,37.7896,37.7896,37.6553,37.7078,25200.0
2006-12-06 14:30:00,64.54,64.72,64.53,64.68,29700.0,37.7078,37.813,37.702,37.7896,29700.0
2006-12-06 14:35:00,64.68,64.69,64.54,64.59,19200.0,37.7896,37.7955,37.7078,37.7371,19200.0
2006-12-06 14:40:00,64.59,64.6,64.34,64.41,32600.0,37.7371,37.7429,37.591,37.6319,32600.0
2006-12-06 14:45:00,64.41,64.42,64.05,64.29,73600.0,37.6319,37.6377,37.4216,37.5618,73600.0
2006-12-06 14:50:00,64.28,64.4,64.2,64.37,33300.0,37.5559,37.6261,37.5092,37.6085,33300.0
2006-12-06 14:55:00,64.38,64.41,64.25,64.32,26000.0,37.6144,37.6319,37.5384,37.5793,26000.0
2006-12-06 15:00:00,64.3,64.4,64.2,64.38,38400.0,37.5676,37.6261,37.5092,37.6144,38400.0
2006-12-06 15:05:00,64.38,64.42,64.33,64.36,31600.0,37.6144,37.6377,37.5852,37.6027,31600.0
2006-12-06 15:10:00,64.35,64.36,64.22,64.31,30700.0,37.5968,37.6027,37.5209,37.5735,30700.0
2006-12-06 15:15:00,64.31,64.31,64.21,64.25,32800.0,37.5735,37.5735,37.515,37.5384,32800.0
2006-12-06 15:20:00,64.24,64.24,64.14,64.16,49600.0,37.5326,37.5326,37.4741,37.4858,49600.0
2006-12-06 15:25:00,64.15,64.26,64.03,64.24,69800.0,37.48,37.5443,37.4099,37.5326,69800.0
2006-12-06 15:30:00,64.22,64.26,64.11,64.15,55600.0,37.5209,37.5443,37.4566,37.48,55600.0
2006-12-06 15:35:00,64.15,64.26,64.14,64.25,71800.0,37.48,37.5443,37.4741,37.5384,71800.0
2006-12-06 15:40:00,64.26,64.26,64.11,64.12,55400.0,37.5443,37.5443,37.4566,37.4625,55400.0
2006-12-06 15:45:00,64.13,64.15,64.0,64.05,81200.0,37.4683,37.48,37.3924,37.4216,81200.0
2006-12-06 15:50:00,64.03,64.3,64.03,64.3,70500.0,37.4099,37.5676,37.4099,37.5676,70500.0
2006-12-06 15:55:00,64.3,64.3,64.05,64.05,105200.0,37.5676,37.5676,37.4216,37.4216,105200.0
2006-12-07 09:30:00,64.5,64.91,64.4,64.81,64900.0,37.6845,37.924,37.6261,37.8656,64900.0
2006-12-07 09:35:00,64.86,64.9,64.49,64.75,97000.0,37.8948,37.9182,37.6786,37.8305,97000.0
2006-12-07 09:40:00,64.77,65.16,64.72,65.11,171900.0,37.8422,38.0701,37.813,38.0409,171900.0
2006-12-07 09:45:00,65.11,66.24,65.1,65.98,229300.0,38.0409,38.7011,38.035,38.5492,229300.0
2006-12-07 09:50:00,65.98,66.8,65.98,66.49,305600.0,38.5492,39.0283,38.5492,38.8471,305600.0
2006-12-07 09:55:00,66.48,67.45,66.34,67.39,304400.0,38.8413,39.408,38.7595,39.373,304400.0
2006-12-07 10:00:00,67.41,67.55,66.98,67.09,461200.0,39.3847,39.4665,39.1334,39.1977,461200.0
2006-12-07 10:05:00,67.08,67.13,66.65,66.86,240700.0,39.1919,39.2211,38.9406,39.0633,240700.0
2006-12-07 10:10:00,66.85,66.95,66.35,66.45,192100.0,39.0575,39.1159,38.7654,38.8238,192100.0
2006-12-07 10:15:00,66.43,66.74,66.28,66.55,125600.0,38.8121,38.9932,38.7245,38.8822,125600.0
2006-12-07 10:20:00,66.57,66.72,66.36,66.51,97200.0,38.8939,38.9815,38.7712,38.8588,97200.0
2006-12-07 10:25:00,66.5,66.7,66.4,66.62,84600.0,38.853,38.9698,38.7946,38.9231,84600.0
2006-12-07 10:30:00,66.58,66.58,65.82,66.22,189500.0,38.8997,38.8997,38.4557,38.6894,189500.0
2006-12-07 10:35:00,66.22,66.42,66.1,66.19,76500.0,38.6894,38.8062,38.6193,38.6719,76500.0
2006-12-07 10:40:00,66.18,66.33,65.94,66.01,98700.0,38.666,38.7537,38.5258,38.5667,98700.0
2006-12-07 10:45:00,66.05,66.13,65.83,66.03,93700.0,38.5901,38.6368,38.4615,38.5784,93700.0
2006-12-07 10:50:00,66.04,66.15,65.89,66.05,107800.0,38.5842,38.6485,38.4966,38.5901,107800.0
2006-12-07 10:55:00,66.05,66.21,65.94,66.16,79200.0,38.5901,38.6836,38.5258,38.6543,79200.0
2006-12-07 11:00:00,66.14,66.24,66.04,66.11,61300.0,38.6427,38.7011,38.5842,38.6251,61300.0
2006-12-07 11:05:00,66.12,66.2,66.0,66.06,56200.0,38.631,38.6777,38.5609,38.5959,56200.0
2006-12-07 11:10:00,66.09,66.16,66.03,66.1,40100.0,38.6134,38.6543,38.5784,38.6193,40100.0
2006-12-07 11:15:00,66.11,66.32,66.05,66.06,55000.0,38.6251,38.7478,38.5901,38.5959,55000.0
2006-12-07 11:20:00,66.06,66.33,66.03,66.3,43400.0,38.5959,38.7537,38.5784,38.7361,43400.0
2006-12-07 11:25:00,66.3,66.32,66.18,66.21,35400.0,38.7361,38.7478,38.666,38.6836,35400.0
2006-12-07 11:30:00,66.23,66.3,66.19,66.3,30100.0,38.6952,38.7361,38.6719,38.7361,30100.0
2006-12-07 11:35:00,66.3,66.69,66.3,66.62,88400.0,38.7361,38.964,38.7361,38.9231,88400.0
2006-12-07 11:40:00,66.61,66.67,66.49,66.54,37600.0,38.9173,38.9523,38.8471,38.8764,37600.0
2006-12-07 11:45:00,66.55,66.65,66.46,66.61,41300.0,38.8822,38.9406,38.8296,38.9173,41300.0
2006-12-07 11:50:00,66.61,66.85,66.6,66.75,39900.0,38.9173,39.0575,38.9114,38.9991,39900.0
2006-12-07 11:55:00,66.74,66.75,66.6,66.66,45900.0,38.9932,38.9991,38.9114,38.9465,45900.0
2006-12-07 12:00:00,66.65,66.75,66.46,66.7,89900.0,38.9406,38.9991,38.8296,38.9698,89900.0
2006-12-07 12:05:00,66.68,66.83,66.65,66.79,45600.0,38.9582,39.0458,38.9406,39.0224,45600.0
2006-12-07 12:10:00,66.77,66.89,66.74,66.86,24100.0,39.0107,39.0808,38.9932,39.0633,24100.0
2006-12-07 12:15:00,66.86,66.99,66.8,66.88,40500.0,39.0633,39.1393,39.0283,39.075,40500.0
2006-12-07 12:20:00,66.88,67.05,66.86,66.86,48200.0,39.075,39.1743,39.0633,39.0633,48200.0
2006-12-07 12:25:00,66.86,67.19,66.86,67.08,45800.0,39.0633,39.2561,39.0633,39.1919,45800.0
2006-12-07 12:30:00,67.07,67.16,67.0,67.0,55000.0,39.186,39.2386,39.1451,39.1451,55000.0
2006-12-07 12:35:00,67.01,67.3,66.99,67.17,60000.0,39.151,39.3204,39.1393,39.2444,60000.0
2006-12-07 12:40:00,67.17,67.19,67.02,67.07,36800.0,39.2444,39.2561,39.1568,39.186,36800.0
2006-12-07 12:45:00,67.05,67.06,66.84,66.84,48200.0,39.1743,39.1802,39.0516,39.0516,48200.0
2006-12-07 12:50:00,66.84,67.06,66.74,66.9,61200.0,39.0516,39.1802,38.9932,39.0867,61200.0
2006-12-07 12:55:00,66.89,67.12,66.86,66.98,27200.0,39.0808,39.2152,39.0633,39.1334,27200.0
2006-12-07 13:00:00,66.95,66.97,66.7,66.71,41600.0,39.1159,39.1276,38.9698,38.9757,41600.0
2006-12-07 13:05:00,66.73,66.84,66.7,66.81,38500.0,38.9874,39.0516,38.9698,39.0341,38500.0
2006-12-07 13:10:00,66.81,66.81,66.6,66.68,56100.0,39.0341,39.0341,38.9114,38.9582,56100.0
2006-12-07 13:15:00,66.71,66.8,66.71,66.78,26000.0,38.9757,39.0283,38.9757,39.0166,26000.0
2006-12-07 13:20:00,66.77,66.94,66.75,66.91,23700.0,39.0107,39.1101,38.9991,39.0925,23700.0
2006-12-07 13:25:00,66.91,66.98,66.88,66.97,29600.0,39.0925,39.1334,39.075,39.1276,29600.0
2006-12-07 13:30:00,67.0,67.09,66.95,66.96,40100.0,39.1451,39.1977,39.1159,39.1217,40100.0
2006-12-07 13:35:00,66.99,67.14,66.97,67.09,25900.0,39.1393,39.2269,39.1276,39.1977,25900.0
2006-12-07 13:40:00,67.08,67.08,66.96,66.97,24500.0,39.1919,39.1919,39.1217,39.1276,24500.0
2006-12-07 13:45:00,66.97,66.97,66.82,66.83,19400.0,39.1276,39.1276,39.04,39.0458,19400.0
2006-12-07 13:50:00,66.84,66.92,66.67,66.78,52300.0,39.0516,39.0984,38.9523,39.0166,52300.0
2006-12-07 13:55:00,66.75,66.75,66.39,66.39,64700.0,38.9991,38.9991,38.7887,38.7887,64700.0
2006-12-07 14:00:00,66.41,66.59,66.35,66.53,57500.0,38.8004,38.9056,38.7654,38.8705,57500.0
2006-12-07 14:05:00,66.57,66.61,66.15,66.16,55200.0,38.8939,38.9173,38.6485,38.6543,55200.0
2006-12-07 14:10:00,66.18,66.32,66.02,66.22,67200.0,38.666,38.7478,38.5725,38.6894,67200.0
2006-12-07 14:15:00,66.23,66.41,66.11,66.22,36500.0,38.6952,38.8004,38.6251,38.6894,36500.0
2006-12-07 14:20:00,66.24,66.37,66.2,66.22,21200.0,38.7011,38.777,38.6777,38.6894,21200.0
2006-12-07 14:25:00,66.21,66.21,66.0,66.15,51100.0,38.6836,38.6836,38.5609,38.6485,51100.0
2006-12-07 14:30:00,66.17,66.17,65.91,66.08,45400.0,38.6602,38.6602,38.5083,38.6076,45400.0
2006-12-07 14:35:00,66.09,66.14,65.82,66.11,51500.0,38.6134,38.6427,38.4557,38.6251,51500.0
2006-12-07 14:40:00,66.07,66.17,65.99,66.14,45500.0,38.6018,38.6602,38.555,38.6427,45500.0
2006-12-07 14:45:00,66.14,66.19,66.06,66.07,37300.0,38.6427,38.6719,38.5959,38.6018,37300.0
2006-12-07 14:50:00,66.06,66.18,66.02,66.09,65500.0,38.5959,38.666,38.5725,38.6134,65500.0
2006-12-07 14:55:00,66.1,66.13,65.96,65.99,48900.0,38.6193,38.6368,38.5375,38.555,48900.0
2006-12-07 15:00:00,66.0,66.09,65.79,65.83,75800.0,38.5609,38.6134,38.4382,38.4615,75800.0
2006-12-07 15:05:00,65.85,65.97,65.7,65.96,105100.0,38.4732,38.5433,38.3856,38.5375,105100.0
2006-12-07 15:10:00,65.95,65.98,65.77,65.83,46200.0,38.5316,38.5492,38.4265,38.4615,46200.0
2006-12-07 15:15:00,65.81,65.95,65.76,65.93,36600.0,38.4499,38.5316,38.4206,38.52,36600.0
2006-12-07 15:20:00,65.9,65.95,65.75,65.8,43000.0,38.5024,38.5316,38.4148,38.444,43000.0
2006-12-07 15:25:00,65.82,65.86,65.73,65.76,85200.0,38.4557,38.4791,38.4031,38.4206,85200.0
2006-12-07 15:30:00,65.78,65.83,65.71,65.75,48200.0,38.4323,38.4615,38.3914,38.4148,48200.0
2006-12-07 15:35:00,65.75,65.79,65.53,65.58,62400.0,38.4148,38.4382,38.2863,38.3155,62400.0
2006-12-07 15:40:00,65.58,65.8,65.58,65.73,76500.0,38.3155,38.444,38.3155,38.4031,76500.0
2006-12-07 15:45:00,65.72,65.89,65.67,65.86,64300.0,38.3973,38.4966,38.3681,38.4791,64300.0
2006-12-07 15:50:00,65.85,65.86,65.68,65.7,54500.0,38.4732,38.4791,38.3739,38.3856,54500.0
2006-12-07 15:55:00,65.69,65.81,65.65,65.8,101300.0,38.3797,38.4499,38.3564,38.444,101300.0
2006-12-08 09:30:00,65.63,65.63,64.89,64.93,75600.0,38.3447,38.3447,37.9123,37.9357,75600.0
2006-12-08 09:35:00,64.9,65.37,64.9,65.09,115800.0,37.9182,38.1928,37.9182,38.0292,115800.0
2006-12-08 09:40:00,65.13,65.69,65.09,65.31,120800.0,38.0526,38.3797,38.0292,38.1577,120800.0
2006-12-08 09:45:00,65.31,65.4,65.08,65.1,73100.0,38.1577,38.2103,38.0233,38.035,73100.0
2006-12-08 09:50:00,65.12,65.12,64.61,64.74,87900.0,38.0467,38.0467,37.7487,37.8247,87900.0
2006-12-08 09:55:00,64.71,64.72,64.31,64.6,111700.0,37.8072,37.813,37.5735,37.7429,111700.0
2006-12-08 10:00:00,64.58,64.61,64.0,64.49,92000.0,37.7312,37.7487,37.3924,37.6786,92000.0
2006-12-08 10:05:00,64.47,65.01,64.41,64.99,98100.0,37.667,37.9824,37.6319,37.9708,98100.0
2006-12-08 10:10:00,64.93,65.38,64.61,65.32,98000.0,37.9357,38.1986,37.7487,38.1636,98000.0
2006-12-08 10:15:00,65.26,65.68,65.25,65.43,103000.0,38.1285,38.3739,38.1227,38.2278,103000.0
2006-12-08 10:20:00,65.43,65.6,65.22,65.46,54700.0,38.2278,38.3272,38.1051,38.2454,54700.0
2006-12-08 10:25:00,65.48,65.77,65.41,65.47,54200.0,38.257,38.4265,38.2162,38.2512,54200.0
2006-12-08 10:30:00,65.47,65.51,65.23,65.34,77300.0,38.2512,38.2746,38.111,38.1753,77300.0
2006-12-08 10:35:00,65.33,65.37,65.02,65.2,60700.0,38.1694,38.1928,37.9883,38.0935,60700.0
2006-12-08 10:40:00,65.23,65.58,65.21,65.52,43900.0,38.111,38.3155,38.0993,38.2804,43900.0
2006-12-08 10:45:00,65.55,65.78,65.48,65.78,47800.0,38.2979,38.4323,38.257,38.4323,47800.0
2006-12-08 10:50:00,65.78,66.21,65.77,66.03,77900.0,38.4323,38.6836,38.4265,38.5784,77900.0
2006-12-08 10:55:00,66.02,66.15,65.8,65.8,46000.0,38.5725,38.6485,38.444,38.444,46000.0
2006-12-08 11:00:00,65.82,65.87,65.71,65.74,50900.0,38.4557,38.4849,38.3914,38.409,50900.0
2006-12-08 11:05:00,65.76,65.93,65.71,65.78,30200.0,38.4206,38.52,38.3914,38.4323,30200.0
2006-12-08 11:10:00,65.77,65.87,65.72,65.74,39900.0,38.4265,38.4849,38.3973,38.409,39900.0
2006-12-08 11:15:00,65.75,65.78,65.4,65.76,58700.0,38.4148,38.4323,38.2103,38.4206,58700.0
2006-12-08 11:20:00,65.75,65.76,65.39,65.41,50800.0,38.4148,38.4206,38.2045,38.2162,50800.0
2006-12-08 11:25:00,65.39,65.51,65.38,65.51,32500.0,38.2045,38.2746,38.1986,38.2746,32500.0
2006-12-08 11:30:00,65.5,65.74,65.5,65.62,43100.0,38.2687,38.409,38.2687,38.3388,43100.0
2006-12-08 11:35:00,65.65,65.65,65.31,65.41,45700.0,38.3564,38.3564,38.1577,38.2162,45700.0
2006-12-08 11:40:00,65.38,65.48,65.34,65.43,12500.0,38.1986,38.257,38.1753,38.2278,12500.0
2006-12-08 11:45:00,65.43,65.44,65.27,65.34,19900.0,38.2278,38.2337,38.1344,38.1753,19900.0
2006-12-08 11:50:00,65.33,65.42,65.21,65.27,30700.0,38.1694,38.222,38.0993,38.1344,30700.0
2006-12-08 11:55:00,65.26,65.28,65.09,65.09,25000.0,38.1285,38.1402,38.0292,38.0292,25000.0
2006-12-08 12:00:00,65.09,65.35,65.09,65.25,45800.0,38.0292,38.1811,38.0292,38.1227,45800.0
2006-12-08 12:05:00,65.25,65.28,65.03,65.07,45100.0,38.1227,38.1402,37.9941,38.0175,45100.0
2006-12-08 12:10:00,65.08,65.16,65.02,65.1,28800.0,38.0233,38.0701,37.9883,38.035,28800.0
2006-12-08 12:15:00,65.07,65.08,64.92,65.01,27700.0,38.0175,38.0233,37.9299,37.9824,27700.0
2006-12-08 12:20:00,64.99,65.09,64.91,65.0,20600.0,37.9708,38.0292,37.924,37.9766,20600.0
2006-12-08 12:25:00,64.98,65.1,64.96,65.09,23900.0,37.9649,38.035,37.9532,38.0292,23900.0
2006-12-08 12:30:00,65.08,65.21,65.07,65.17,25900.0,38.0233,38.0993,38.0175,38.0759,25900.0
2006-12-08 12:35:00,65.16,65.17,64.96,64.97,32300.0,38.0701,38.0759,37.9532,37.9591,32300.0
2006-12-08 12:40:00,64.96,65.13,64.9,65.13,20400.0,37.9532,38.0526,37.9182,38.0526,20400.0
2006-12-08 12:45:00,65.13,65.13,65.07,65.07,10400.0,38.0526,38.0526,38.0175,38.0175,10400.0
2006-12-08 12:50:00,65.07,65.18,65.06,65.11,13100.0,38.0175,38.0818,38.0117,38.0409,13100.0
2006-12-08 12:55:00,65.12,65.19,65.07,65.17,14400.0,38.0467,38.0876,38.0175,38.0759,14400.0
2006-12-08 13:00:00,65.19,65.19,65.03,65.11,18000.0,38.0876,38.0876,37.9941,38.0409,18000.0
2006-12-08 13:05:00,65.13,65.2,65.08,65.14,11900.0,38.0526,38.0935,38.0233,38.0584,11900.0
2006-12-08 13:10:00,65.13,65.13,65.02,65.08,13200.0,38.0526,38.0526,37.9883,38.0233,13200.0
2006-12-08 13:15:00,65.06,65.11,65.01,65.1,14900.0,38.0117,38.0409,37.9824,38.035,14900.0
2006-12-08 13:20:00,65.09,65.09,64.98,64.98,18300.0,38.0292,38.0292,37.9649,37.9649,18300.0
2006-12-08 13:25:00,64.98,65.1,64.95,64.97,18000.0,37.9649,38.035,37.9474,37.9591,18000.0
2006-12-08 13:30:00,64.95,64.99,64.75,64.81,44100.0,37.9474,37.9708,37.8305,37.8656,44100.0
2006-12-08 13:35:00,64.83,64.91,64.68,64.71,45200.0,37.8773,37.924,37.7896,37.8072,45200.0
2006-12-08 13:40:00,64.72,64.88,64.7,64.84,25400.0,37.813,37.9065,37.8013,37.8831,25400.0
2006-12-08 13:45:00,64.82,64.94,64.71,64.91,23000.0,37.8714,37.9416,37.8072,37.924,23000.0
2006-12-08 13:50:00,64.9,64.91,64.78,64.86,20200.0,37.9182,37.924,37.8481,37.8948,20200.0
2006-12-08 13:55:00,64.88,65.0,64.87,64.99,17300.0,37.9065,37.9766,37.9007,37.9708,17300.0
2006-12-08 14:00:00,65.0,65.06,64.96,65.03,23500.0,37.9766,38.0117,37.9532,37.9941,23500.0
2006-12-08 14:05:00,65.04,65.2,65.04,65.11,41300.0,38.0,38.0935,38.0,38.0409,41300.0
2006-12-08 14:10:00,65.12,65.25,65.07,65.18,29300.0,38.0467,38.1227,38.0175,38.0818,29300.0
2006-12-08 14:15:00,65.18,65.27,65.17,65.25,25600.0,38.0818,38.1344,38.0759,38.1227,25600.0
2006-12-08 14:20:00,65.24,65.48,65.24,65.48,58500.0,38.1168,38.257,38.1168,38.257,58500.0
2006-12-08 14:25:00,65.47,65.47,65.21,65.35,34300.0,38.2512,38.2512,38.0993,38.1811,34300.0
2006-12-08 14:30:00,65.36,65.46,65.3,65.43,27300.0,38.1869,38.2454,38.1519,38.2278,27300.0
2006-12-08 14:35:00,65.42,65.42,65.3,65.34,17200.0,38.222,38.222,38.1519,38.1753,17200.0
2006-12-08 14:40:00,65.35,65.57,65.34,65.54,42800.0,38.1811,38.3096,38.1753,38.2921,42800.0
2006-12-08 14:45:00,65.54,65.61,65.5,65.55,24400.0,38.2921,38.333,38.2687,38.2979,24400.0
2006-12-08 14:50:00,65.54,65.77,65.52,65.71,42500.0,38.2921,38.4265,38.2804,38.3914,42500.0
2006-12-08 14:55:00,65.7,65.8,65.66,65.73,42400.0,38.3856,38.444,38.3622,38.4031,42400.0
2006-12-08 15:00:00,65.73,65.73,65.55,65.6,59300.0,38.4031,38.4031,38.2979,38.3272,59300.0
2006-12-08 15:05:00,65.61,65.7,65.57,65.66,27200.0,38.333,38.3856,38.3096,38.3622,27200.0
2006-12-08 15:10:00,65.66,65.68,65.61,65.61,24600.0,38.3622,38.3739,38.333,38.333,24600.0
2006-12-08 15:15:00,65.62,65.62,65.51,65.57,28400.0,38.3388,38.3388,38.2746,38.3096,28400.0
2006-12-08 15:20:00,65.56,65.66,65.53,65.66,23300.0,38.3038,38.3622,38.2863,38.3622,23300.0
2006-12-08 15:25:00,65.68,65.8,65.65,65.8,50500.0,38.3739,38.444,38.3564,38.444,50500.0
2006-12-08 15:30:00,65.81,65.89,65.72,65.78,48200.0,38.4499,38.4966,38.3973,38.4323,48200.0
2006-12-08 15:35:00,65.78,65.78,65.68,65.74,32900.0,38.4323,38.4323,38.3739,38.409,32900.0
2006-12-08 15:40:00,65.73,65.8,65.66,65.67,31500.0,38.4031,38.444,38.3622,38.3681,31500.0
2006-12-08 15:45:00,65.68,65.73,65.54,65.72,45200.0,38.3739,38.4031,38.2921,38.3973,45200.0
2006-12-08 15:50:00,65.72,65.79,65.67,65.77,50400.0,38.3973,38.4382,38.3681,38.4265,50400.0
2006-12-08 15:55:00,65.79,65.8,65.61,65.64,59400.0,38.4382,38.444,38.333,38.3505,59400.0
2006-12-11 09:30:00,65.81,65.86,64.83,64.88,104200.0,38.4499,38.4791,37.8773,37.9065,104200.0
2006-12-11 09:35:00,64.88,65.11,64.52,64.69,110100.0,37.9065,38.0409,37.6962,37.7955,110100.0
2006-12-11 09:40:00,64.68,65.07,64.58,65.07,87500.0,37.7896,38.0175,37.7312,38.0175,87500.0
2006-12-11 09:45:00,65.07,65.52,64.99,65.02,55800.0,38.0175,38.2804,37.9708,37.9883,55800.0
2006-12-11 09:50:00,65.02,65.12,64.89,65.01,109700.0,37.9883,38.0467,37.9123,37.9824,109700.0
2006-12-11 09:55:00,65.01,65.08,64.79,64.85,102100.0,37.9824,38.0233,37.8539,37.889,102100.0
2006-12-11 10:00:00,64.86,65.03,64.72,64.79,59000.0,37.8948,37.9941,37.813,37.8539,59000.0
2006-12-11 10:05:00,64.78,64.96,64.77,64.89,65400.0,37.8481,37.9532,37.8422,37.9123,65400.0
2006-12-11 10:10:00,64.89,65.22,64.89,65.18,92400.0,37.9123,38.1051,37.9123,38.0818,92400.0
2006-12-11 10:15:00,65.17,65.57,65.09,65.43,81800.0,38.0759,38.3096,38.0292,38.2278,81800.0
2006-12-11 10:20:00,65.42,65.47,65.29,65.32,44800.0,38.222,38.2512,38.146,38.1636,44800.0
2006-12-11 10:25:00,65.36,65.4,65.1,65.26,55300.0,38.1869,38.2103,38.035,38.1285,55300.0
2006-12-11 10:30:00,65.26,65.28,65.03,65.04,86100.0,38.1285,38.1402,37.9941,38.0,86100.0
2006-12-11 10:35:00,65.02,65.05,64.92,64.96,88900.0,37.9883,38.0058,37.9299,37.9532,88900.0
2006-12-11 10:40:00,64.96,65.0,64.83,64.9,51500.0,37.9532,37.9766,37.8773,37.9182,51500.0
2006-12-11 10:45:00,64.88,65.0,64.84,64.97,40000.0,37.9065,37.9766,37.8831,37.9591,40000.0
2006-12-11 10:50:00,64.97,65.0,64.85,64.95,50500.0,37.9591,37.9766,37.889,37.9474,50500.0
2006-12-11 10:55:00,64.95,65.11,64.93,64.97,58100.0,37.9474,38.0409,37.9357,37.9591,58100.0
2006-12-11 11:00:00,64.98,65.02,64.9,64.92,33000.0,37.9649,37.9883,37.9182,37.9299,33000.0
2006-12-11 11:05:00,64.94,64.97,64.92,64.95,21600.0,37.9416,37.9591,37.9299,37.9474,21600.0
2006-12-11 11:10:00,64.98,65.05,64.92,64.97,22500.0,37.9649,38.0058,37.9299,37.9591,22500.0
2006-12-11 11:15:00,65.0,65.0,64.85,64.85,20300.0,37.9766,37.9766,37.889,37.889,20300.0
2006-12-11 11:20:00,64.85,64.86,64.76,64.81,48900.0,37.889,37.8948,37.8364,37.8656,48900.0
2006-12-11 11:25:00,64.8,64.81,64.76,64.76,22500.0,37.8598,37.8656,37.8364,37.8364,22500.0
2006-12-11 11:30:00,64.76,64.86,64.76,64.83,31500.0,37.8364,37.8948,37.8364,37.8773,31500.0
2006-12-11 11:35:00,64.82,64.84,64.76,64.79,17100.0,37.8714,37.8831,37.8364,37.8539,17100.0
2006-12-11 11:40:00,64.8,64.82,64.76,64.77,26100.0,37.8598,37.8714,37.8364,37.8422,26100.0
2006-12-11 11:45:00,64.77,64.8,64.72,64.72,17900.0,37.8422,37.8598,37.813,37.813,17900.0
2006-12-11 11:50:00,64.71,64.8,64.67,64.75,26400.0,37.8072,37.8598,37.7838,37.8305,26400.0
2006-12-11 11:55:00,64.75,64.75,64.55,64.59,26300.0,37.8305,37.8305,37.7137,37.7371,26300.0
2006-12-11 12:00:00,64.61,64.71,64.57,64.64,23500.0,37.7487,37.8072,37.7254,37.7663,23500.0
2006-12-11 12:05:00,64.65,64.7,64.56,64.65,29800.0,37.7721,37.8013,37.7195,37.7721,29800.0
2006-12-11 12:10:00,64.66,64.73,64.57,64.72,20900.0,37.778,37.8189,37.7254,37.813,20900.0
2006-12-11 12:15:00,64.71,64.72,64.46,64.46,31900.0,37.8072,37.813,37.6611,37.6611,31900.0
2006-12-11 12:20:00,64.46,64.58,64.38,64.43,62900.0,37.6611,37.7312,37.6144,37.6436,62900.0
2006-12-11 12:25:00,64.42,64.51,64.42,64.44,33900.0,37.6377,37.6903,37.6377,37.6494,33900.0
2006-12-11 12:30:00,64.42,64.42,64.28,64.32,36700.0,37.6377,37.6377,37.5559,37.5793,36700.0
2006-12-11 12:35:00,64.31,64.32,64.22,64.29,41800.0,37.5735,37.5793,37.5209,37.5618,41800.0
2006-12-11 12:40:00,64.29,64.35,64.28,64.33,46600.0,37.5618,37.5968,37.5559,37.5852,46600.0
2006-12-11 12:45:00,64.32,64.36,64.28,64.33,32400.0,37.5793,37.6027,37.5559,37.5852,32400.0
2006-12-11 12:50:00,64.32,64.39,64.27,64.3,45900.0,37.5793,37.6202,37.5501,37.5676,45900.0
2006-12-11 12:55:00,64.3,64.5,64.3,64.44,29900.0,37.5676,37.6845,37.5676,37.6494,29900.0
2006-12-11 13:00:00,64.44,64.46,64.3,64.37,41000.0,37.6494,37.6611,37.5676,37.6085,41000.0
2006-12-11 13:05:00,64.37,64.55,64.34,64.5,55800.0,37.6085,37.7137,37.591,37.6845,55800.0
2006-12-11 13:10:00,64.47,64.52,64.38,64.43,35400.0,37.667,37.6962,37.6144,37.6436,35400.0
2006-12-11 13:15:00,64.44,64.55,64.41,64.41,24800.0,37.6494,37.7137,37.6319,37.6319,24800.0
2006-12-11 13:20:00,64.41,64.41,64.25,64.32,28600.0,37.6319,37.6319,37.5384,37.5793,28600.0
2006-12-11 13:25:00,64.33,64.35,64.2,64.26,20400.0,37.5852,37.5968,37.5092,37.5443,20400.0
2006-12-11 13:30:00,64.28,64.31,64.16,64.23,27700.0,37.5559,37.5735,37.4858,37.5267,27700.0
2006-12-11 13:35:00,64.24,64.32,64.22,64.32,9800.0,37.5326,37.5793,37.5209,37.5793,9800.0
2006-12-11 13:40:00,64.34,64.42,64.26,64.27,31100.0,37.591,37.6377,37.5443,37.5501,31100.0
2006-12-11 13:45:00,64.27,64.47,64.26,64.4,16700.0,37.5501,37.667,37.5443,37.6261,16700.0
2006-12-11 13:50:00,64.4,64.4,64.27,64.3,12100.0,37.6261,37.6261,37.5501,37.5676,12100.0
2006-12-11 13:55:00,64.29,64.39,64.29,64.34,10000.0,37.5618,37.6202,37.5618,37.591,10000.0
2006-12-11 14:00:00,64.35,64.36,64.28,64.34,14200.0,37.5968,37.6027,37.5559,37.591,14200.0
2006-12-11 14:05:00,64.35,64.37,64.26,64.3,19000.0,37.5968,37.6085,37.5443,37.5676,19000.0
2006-12-11 14:10:00,64.29,64.41,64.29,64.4,19900.0,37.5618,37.6319,37.5618,37.6261,19900.0
2006-12-11 14:15:00,64.39,64.41,64.32,64.32,43400.0,37.6202,37.6319,37.5793,37.5793,43400.0
2006-12-11 14:20:00,64.32,64.36,64.29,64.34,24300.0,37.5793,37.6027,37.5618,37.591,24300.0
2006-12-11 14:25:00,64.35,64.43,64.27,64.37,25700.0,37.5968,37.6436,37.5501,37.6085,25700.0
2006-12-11 14:30:00,64.38,64.41,64.27,64.27,15300.0,37.6144,37.6319,37.5501,37.5501,15300.0
2006-12-11 14:35:00,64.28,64.37,64.25,64.35,25800.0,37.5559,37.6085,37.5384,37.5968,25800.0
2006-12-11 14:40:00,64.36,64.37,64.25,64.27,15500.0,37.6027,37.6085,37.5384,37.5501,15500.0
2006-12-11 14:45:00,64.26,64.36,64.23,64.34,23200.0,37.5443,37.6027,37.5267,37.591,23200.0
2006-12-11 14:50:00,64.31,64.36,64.3,64.32,17100.0,37.5735,37.6027,37.5676,37.5793,17100.0
2006-12-11 14:55:00,64.31,64.31,64.18,64.18,23700.0,37.5735,37.5735,37.4975,37.4975,23700.0
2006-12-11 15:00:00,64.17,64.29,64.14,64.27,50300.0,37.4917,37.5618,37.4741,37.5501,50300.0
2006-12-11 15:05:00,64.27,64.27,64.21,64.23,26600.0,37.5501,37.5501,37.515,37.5267,26600.0
2006-12-11 15:10:00,64.23,64.33,64.19,64.31,39600.0,37.5267,37.5852,37.5034,37.5735,39600.0
2006-12-11 15:15:00,64.31,64.33,64.19,64.23,27300.0,37.5735,37.5852,37.5034,37.5267,27300.0
2006-12-11 15:20:00,64.23,64.36,64.22,64.27,37800.0,37.5267,37.6027,37.5209,37.5501,37800.0
2006-12-11 15:25:00,64.28,64.32,64.25,64.26,30000.0,37.5559,37.5793,37.5384,37.5443,30000.0
2006-12-11 15:30:00,64.27,64.27,64.14,64.19,51800.0,37.5501,37.5501,37.4741,37.5034,51800.0
2006-12-11 15:35:00,64.19,64.27,64.12,64.21,48800.0,37.5034,37.5501,37.4625,37.515,48800.0
2006-12-11 15:40:00,64.22,64.33,64.22,64.27,46100.0,37.5209,37.5852,37.5209,37.5501,46100.0
2006-12-11 15:45:00,64.25,64.39,64.25,64.29,52900.0,37.5384,37.6202,37.5384,37.5618,52900.0
2006-12-11 15:50:00,64.31,64.31,64.2,64.28,54900.0,37.5735,37.5735,37.5092,37.5559,54900.0
2006-12-11 15:55:00,64.27,64.37,64.22,64.27,65200.0,37.5501,37.6085,37.5209,37.5501,65200.0
2006-12-12 09:30:00,60.75,60.9,60.51,60.57,10900.0,35.4935,35.5812,35.3533,35.3884,10900.0
2006-12-12 09:35:00,60.55,60.6,60.01,60.2,633600.0,35.3767,35.4059,35.0612,35.1722,633600.0
2006-12-12 09:40:00,60.05,60.29,59.7,60.2,421800.0,35.0845,35.2248,34.8801,35.1722,421800.0
2006-12-12 09:45:00,60.15,60.28,59.7,59.85,508400.0,35.143,35.2189,34.8801,34.9677,508400.0
2006-12-12 09:50:00,59.85,59.9,59.26,59.34,448200.0,34.9677,34.9969,34.623,34.6697,448200.0
2006-12-12 09:55:00,59.37,59.65,59.3,59.4,273600.0,34.6872,34.8508,34.6464,34.7048,273600.0
2006-12-12 10:00:00,59.4,59.5,58.92,58.94,373400.0,34.7048,34.7632,34.4243,34.436,373400.0
2006-12-12 10:05:00,58.92,58.98,58.2,58.75,670000.0,34.4243,34.4594,34.0037,34.325,670000.0
2006-12-12 10:10:00,58.75,59.16,58.65,58.99,351200.0,34.325,34.5646,34.2666,34.4652,351200.0
2006-12-12 10:15:00,58.95,59.15,58.88,58.95,283000.0,34.4419,34.5587,34.401,34.4419,283000.0
2006-12-12 10:20:00,58.95,59.91,58.94,59.22,278200.0,34.4419,35.0027,34.436,34.5996,278200.0
2006-12-12 10:25:00,59.25,59.26,59.05,59.1,172500.0,34.6171,34.623,34.5003,34.5295,172500.0
2006-12-12 10:30:00,59.1,59.17,59.0,59.07,286900.0,34.5295,34.5704,34.4711,34.512,286900.0
2006-12-12 10:35:00,59.07,59.11,59.01,59.07,78600.0,34.512,34.5353,34.4769,34.512,78600.0
2006-12-12 10:40:00,59.05,59.1,59.01,59.07,89600.0,34.5003,34.5295,34.4769,34.512,89600.0
2006-12-12 10:45:00,59.06,59.18,59.05,59.07,152300.0,34.5061,34.5762,34.5003,34.512,152300.0
2006-12-12 10:50:00,59.07,59.07,58.73,58.85,167800.0,34.512,34.512,34.3133,34.3834,167800.0
2006-12-12 10:55:00,58.87,59.04,58.85,58.98,92400.0,34.3951,34.4944,34.3834,34.4594,92400.0
2006-12-12 11:00:00,58.99,59.06,58.91,59.0,91700.0,34.4652,34.5061,34.4185,34.4711,91700.0
2006-12-12 11:05:00,59.0,59.25,59.0,59.19,112400.0,34.4711,34.6171,34.4711,34.5821,112400.0
2006-12-12 11:10:00,59.21,59.69,59.2,59.67,212800.0,34.5938,34.8742,34.5879,34.8625,212800.0
2006-12-12 11:15:00,59.7,59.85,59.65,59.8,273500.0,34.8801,34.9677,34.8508,34.9385,273500.0
2006-12-12 11:20:00,59.77,59.95,59.77,59.93,236100.0,34.921,35.0261,34.921,35.0144,236100.0
2006-12-12 11:25:00,59.93,59.97,59.76,59.77,96600.0,35.0144,35.0378,34.9151,34.921,96600.0
2006-12-12 11:30:00,59.77,59.85,59.51,59.51,146100.0,34.921,34.9677,34.769,34.769,146100.0
2006-12-12 11:35:00,59.51,59.67,59.47,59.61,108600.0,34.769,34.8625,34.7457,34.8275,108600.0
2006-12-12 11:40:00,59.61,59.67,59.44,59.51,135000.0,34.8275,34.8625,34.7281,34.769,135000.0
2006-12-12 11:45:00,59.52,59.7,59.52,59.63,116200.0,34.7749,34.8801,34.7749,34.8392,116200.0
2006-12-12 11:50:00,59.64,59.88,59.62,59.83,102900.0,34.845,34.9852,34.8333,34.956,102900.0
2006-12-12 11:55:00,59.8,59.9,59.74,59.81,86300.0,34.9385,34.9969,34.9034,34.9443,86300.0
2006-12-12 12:00:00,59.8,59.85,59.76,59.81,83800.0,34.9385,34.9677,34.9151,34.9443,83800.0
2006-12-12 12:05:00,59.82,59.88,59.75,59.83,113500.0,34.9502,34.9852,34.9093,34.956,113500.0
2006-12-12 12:10:00,59.82,59.9,59.72,59.88,102400.0,34.9502,34.9969,34.8917,34.9852,102400.0
2006-12-12 12:15:00,59.88,59.96,59.66,59.79,152700.0,34.9852,35.032,34.8567,34.9326,152700.0
2006-12-12 12:20:00,59.8,59.85,59.55,59.63,80500.0,34.9385,34.9677,34.7924,34.8392,80500.0
2006-12-12 12:25:00,59.62,59.79,59.55,59.6,69700.0,34.8333,34.9326,34.7924,34.8216,69700.0
2006-12-12 12:30:00,59.6,59.85,59.59,59.85,93000.0,34.8216,34.9677,34.8158,34.9677,93000.0
2006-12-12 12:35:00,59.85,59.85,59.65,59.65,56800.0,34.9677,34.9677,34.8508,34.8508,56800.0
2006-12-12 12:40:00,59.69,59.73,59.56,59.56,78300.0,34.8742,34.8976,34.7983,34.7983,78300.0
2006-12-12 12:45:00,59.56,59.58,59.32,59.5,96700.0,34.7983,34.8099,34.658,34.7632,96700.0
2006-12-12 12:50:00,59.5,59.58,59.43,59.47,74800.0,34.7632,34.8099,34.7223,34.7457,74800.0
2006-12-12 12:55:00,59.47,59.61,59.42,59.46,55800.0,34.7457,34.8275,34.7165,34.7398,55800.0
2006-12-12 13:00:00,59.45,59.58,59.44,59.47,29200.0,34.734,34.8099,34.7281,34.7457,29200.0
2006-12-12 13:05:00,59.48,59.51,59.44,59.48,22700.0,34.7515,34.769,34.7281,34.7515,22700.0
2006-12-12 13:10:00,59.49,59.62,59.45,59.45,30000.0,34.7574,34.8333,34.734,34.734,30000.0
2006-12-12 13:15:00,59.46,59.48,59.3,59.3,54300.0,34.7398,34.7515,34.6464,34.6464,54300.0
2006-12-12 13:20:00,59.3,59.37,59.13,59.36,76300.0,34.6464,34.6872,34.547,34.6814,76300.0
2006-12-12 13:25:00,59.37,59.39,59.26,59.31,46000.0,34.6872,34.6989,34.623,34.6522,46000.0
2006-12-12 13:30:00,59.31,59.45,59.3,59.38,67600.0,34.6522,34.734,34.6464,34.6931,67600.0
2006-12-12 13:35:00,59.38,59.41,59.33,59.36,49800.0,34.6931,34.7106,34.6639,34.6814,49800.0
2006-12-12 13:40:00,59.37,59.42,59.27,59.28,64000.0,34.6872,34.7165,34.6288,34.6347,64000.0
2006-12-12 13:45:00,59.29,59.35,59.27,59.34,38100.0,34.6405,34.6756,34.6288,34.6697,38100.0
2006-12-12 13:50:00,59.34,59.41,59.33,59.35,28400.0,34.6697,34.7106,34.6639,34.6756,28400.0
2006-12-12 13:55:00,59.35,59.78,59.34,59.4,34600.0,34.6756,34.9268,34.6697,34.7048,34600.0
2006-12-12 14:00:00,59.4,59.5,59.4,59.44,44600.0,34.7048,34.7632,34.7048,34.7281,44600.0
2006-12-12 14:05:00,59.44,59.57,59.4,59.5,41100.0,34.7281,34.8041,34.7048,34.7632,41100.0
2006-12-12 14:10:00,59.5,59.55,59.38,59.54,122000.0,34.7632,34.7924,34.6931,34.7866,122000.0
2006-12-12 14:15:00,59.54,59.55,59.2,59.31,154100.0,34.7866,34.7924,34.5879,34.6522,154100.0
2006-12-12 14:20:00,59.33,59.42,59.19,59.25,163300.0,34.6639,34.7165,34.5821,34.6171,163300.0
2006-12-12 14:25:00,59.24,59.36,59.13,59.22,188600.0,34.6113,34.6814,34.547,34.5996,188600.0
2006-12-12 14:30:00,59.24,59.24,59.0,59.0,166000.0,34.6113,34.6113,34.4711,34.4711,166000.0
2006-12-12 14:35:00,59.0,59.0,58.71,58.77,236900.0,34.4711,34.4711,34.3016,34.3367,236900.0
2006-12-12 14:40:00,58.75,58.95,58.69,58.75,157100.0,34.325,34.4419,34.29,34.325,157100.0
2006-12-12 14:45:00,58.74,59.08,58.71,59.07,161600.0,34.3192,34.5178,34.3016,34.512,161600.0
2006-12-12 14:50:00,59.1,59.36,59.06,59.25,153200.0,34.5295,34.6814,34.5061,34.6171,153200.0
2006-12-12 14:55:00,59.23,59.39,59.2,59.27,156500.0,34.6055,34.6989,34.5879,34.6288,156500.0
2006-12-12 15:00:00,59.27,59.54,59.24,59.49,149000.0,34.6288,34.7866,34.6113,34.7574,149000.0
2006-12-12 15:05:00,59.47,59.52,59.4,59.43,157900.0,34.7457,34.7749,34.7048,34.7223,157900.0
2006-12-12 15:10:00,59.43,59.57,59.36,59.54,155100.0,34.7223,34.8041,34.6814,34.7866,155100.0
2006-12-12 15:15:00,59.53,59.58,59.4,59.41,167100.0,34.7807,34.8099,34.7048,34.7106,167100.0
2006-12-12 15:20:00,59.4,59.58,59.4,59.5,152700.0,34.7048,34.8099,34.7048,34.7632,152700.0
2006-12-12 15:25:00,59.52,59.58,59.39,59.58,103700.0,34.7749,34.8099,34.6989,34.8099,103700.0
2006-12-12 15:30:00,59.6,59.71,59.56,59.7,207800.0,34.8216,34.8859,34.7983,34.8801,207800.0
2006-12-12 15:35:00,59.7,59.95,59.69,59.95,216400.0,34.8801,35.0261,34.8742,35.0261,216400.0
2006-12-12 15:40:00,59.95,60.0,59.82,59.85,283900.0,35.0261,35.0553,34.9502,34.9677,283900.0
2006-12-12 15:45:00,59.88,59.9,59.81,59.87,161600.0,34.9852,34.9969,34.9443,34.9794,161600.0
2006-12-12 15:50:00,59.87,59.88,59.72,59.79,160600.0,34.9794,34.9852,34.8917,34.9326,160600.0
2006-12-12 15:55:00,59.79,59.81,59.56,59.6,265400.0,34.9326,34.9443,34.7983,34.8216,265400.0
2006-12-13 09:30:00,58.9,59.5,58.52,59.23,330600.0,34.4126,34.7632,34.1906,34.6055,330600.0
2006-12-13 09:35:00,59.24,59.41,58.69,58.7,207300.0,34.6113,34.7106,34.29,34.2958,207300.0
2006-12-13 09:40:00,58.7,58.96,58.5,58.79,284500.0,34.2958,34.4477,34.1789,34.3484,284500.0
2006-12-13 09:45:00,58.8,59.27,58.79,59.1,148600.0,34.3542,34.6288,34.3484,34.5295,148600.0
2006-12-13 09:50:00,59.1,59.4,59.02,59.19,185800.0,34.5295,34.7048,34.4828,34.5821,185800.0
2006-12-13 09:55:00,59.19,59.24,58.91,59.01,130700.0,34.5821,34.6113,34.4185,34.4769,130700.0
2006-12-13 10:00:00,59.0,59.2,59.0,59.17,119000.0,34.4711,34.5879,34.4711,34.5704,119000.0
2006-12-13 10:05:00,59.16,59.19,58.78,58.94,116900.0,34.5646,34.5821,34.3425,34.436,116900.0
2006-12-13 10:10:00,58.97,59.18,58.81,58.83,102700.0,34.4535,34.5762,34.3601,34.3718,102700.0
2006-12-13 10:15:00,58.83,59.17,58.81,59.04,70200.0,34.3718,34.5704,34.3601,34.4944,70200.0
2006-12-13 10:20:00,59.03,59.9,59.03,59.69,261000.0,34.4886,34.9969,34.4886,34.8742,261000.0
2006-12-13 10:25:00,59.67,59.85,59.37,59.73,108600.0,34.8625,34.9677,34.6872,34.8976,108600.0
2006-12-13 10:30:00,59.77,59.97,59.42,59.47,117100.0,34.921,35.0378,34.7165,34.7457,117100.0
2006-12-13 10:35:00,59.49,59.8,59.4,59.59,140500.0,34.7574,34.9385,34.7048,34.8158,140500.0
2006-12-13 10:40:00,59.56,59.63,59.4,59.54,97700.0,34.7983,34.8392,34.7048,34.7866,97700.0
2006-12-13 10:45:00,59.56,59.88,59.51,59.87,69700.0,34.7983,34.9852,34.769,34.9794,69700.0
2006-12-13 10:50:00,59.87,59.89,59.65,59.84,65400.0,34.9794,34.9911,34.8508,34.9618,65400.0
2006-12-13 10:55:00,59.84,59.92,59.43,59.58,71000.0,34.9618,35.0086,34.7223,34.8099,71000.0
2006-12-13 11:00:00,59.56,59.71,59.43,59.65,72900.0,34.7983,34.8859,34.7223,34.8508,72900.0
2006-12-13 11:05:00,59.66,59.86,59.64,59.86,59200.0,34.8567,34.9735,34.845,34.9735,59200.0
2006-12-13 11:10:00,59.86,60.1,59.85,60.05,126800.0,34.9735,35.1138,34.9677,35.0845,126800.0
2006-12-13 11:15:00,60.05,60.23,60.02,60.12,109300.0,35.0845,35.1897,35.067,35.1254,109300.0
2006-12-13 11:20:00,60.15,60.15,59.94,60.05,63900.0,35.143,35.143,35.0203,35.0845,63900.0
2006-12-13 11:25:00,60.06,60.25,60.06,60.25,36900.0,35.0904,35.2014,35.0904,35.2014,36900.0
2006-12-13 11:30:00,60.23,60.23,60.0,60.06,59100.0,35.1897,35.1897,35.0553,35.0904,59100.0
2006-12-13 11:35:00,60.08,60.18,60.06,60.1,56400.0,35.1021,35.1605,35.0904,35.1138,56400.0
2006-12-13 11:40:00,60.12,60.18,60.0,60.18,41600.0,35.1254,35.1605,35.0553,35.1605,41600.0
2006-12-13 11:45:00,60.16,60.42,60.14,60.31,75700.0,35.1488,35.3007,35.1371,35.2364,75700.0
2006-12-13 11:50:00,60.32,60.46,60.21,60.34,130100.0,35.2423,35.3241,35.178,35.254,130100.0
2006-12-13 11:55:00,60.34,60.46,60.3,60.41,112300.0,35.254,35.3241,35.2306,35.2949,112300.0
2006-12-13 12:00:00,60.41,60.44,60.28,60.38,74000.0,35.2949,35.3124,35.2189,35.2773,74000.0
2006-12-13 12:05:00,60.38,60.41,60.21,60.4,51000.0,35.2773,35.2949,35.178,35.289,51000.0
2006-12-13 12:10:00,60.4,60.41,60.0,60.14,96600.0,35.289,35.2949,35.0553,35.1371,96600.0
2006-12-13 12:15:00,60.14,60.39,60.12,60.35,49800.0,35.1371,35.2832,35.1254,35.2598,49800.0
2006-12-13 12:20:00,60.35,60.43,60.3,60.4,72900.0,35.2598,35.3066,35.2306,35.289,72900.0
2006-12-13 12:25:00,60.39,60.45,60.35,60.4,29800.0,35.2832,35.3182,35.2598,35.289,29800.0
2006-12-13 12:30:00,60.4,60.4,60.04,60.1,90500.0,35.289,35.289,35.0787,35.1138,90500.0
2006-12-13 12:35:00,60.09,60.24,60.05,60.13,89000.0,35.1079,35.1956,35.0845,35.1313,89000.0
2006-12-13 12:40:00,60.1,60.17,59.85,59.98,60000.0,35.1138,35.1547,34.9677,35.0436,60000.0
2006-12-13 12:45:00,59.99,60.1,59.93,60.08,30600.0,35.0495,35.1138,35.0144,35.1021,30600.0
2006-12-13 12:50:00,60.06,60.07,59.99,60.03,43700.0,35.0904,35.0962,35.0495,35.0729,43700.0
2006-12-13 12:55:00,60.03,60.07,60.01,60.03,40100.0,35.0729,35.0962,35.0612,35.0729,40100.0
2006-12-13 13:00:00,60.03,60.04,59.95,60.01,40800.0,35.0729,35.0787,35.0261,35.0612,40800.0
2006-12-13 13:05:00,60.0,60.03,59.91,60.02,76700.0,35.0553,35.0729,35.0027,35.067,76700.0
2006-12-13 13:10:00,60.02,60.06,59.9,59.91,32200.0,35.067,35.0904,34.9969,35.0027,32200.0
2006-12-13 13:15:00,59.91,60.01,59.85,59.87,32700.0,35.0027,35.0612,34.9677,34.9794,32700.0
2006-12-13 13:20:00,59.89,59.91,59.8,59.86,34900.0,34.9911,35.0027,34.9385,34.9735,34900.0
2006-12-13 13:25:00,59.86,59.92,59.83,59.83,25700.0,34.9735,35.0086,34.956,34.956,25700.0
2006-12-13 13:30:00,59.83,60.0,59.64,59.72,48500.0,34.956,35.0553,34.845,34.8917,48500.0
2006-12-13 13:35:00,59.74,59.83,59.6,59.66,41300.0,34.9034,34.956,34.8216,34.8567,41300.0
2006-12-13 13:40:00,59.65,59.75,59.6,59.63,25400.0,34.8508,34.9093,34.8216,34.8392,25400.0
2006-12-13 13:45:00,59.63,59.66,59.49,59.62,38200.0,34.8392,34.8567,34.7574,34.8333,38200.0
2006-12-13 13:50:00,59.61,59.63,59.42,59.48,44900.0,34.8275,34.8392,34.7165,34.7515,44900.0
2006-12-13 13:55:00,59.48,59.49,59.26,59.47,52800.0,34.7515,34.7574,34.623,34.7457,52800.0
2006-12-13 14:00:00,59.49,59.76,59.46,59.64,51800.0,34.7574,34.9151,34.7398,34.845,51800.0
2006-12-13 14:05:00,59.65,59.68,59.47,59.51,26700.0,34.8508,34.8684,34.7457,34.769,26700.0
2006-12-13 14:10:00,59.51,59.6,59.5,59.52,55700.0,34.769,34.8216,34.7632,34.7749,55700.0
2006-12-13 14:15:00,59.53,59.54,59.41,59.52,40700.0,34.7807,34.7866,34.7106,34.7749,40700.0
2006-12-13 14:20:00,59.53,59.53,59.42,59.43,31800.0,34.7807,34.7807,34.7165,34.7223,31800.0
2006-12-13 14:25:00,59.43,59.44,59.3,59.33,58800.0,34.7223,34.7281,34.6464,34.6639,58800.0
2006-12-13 14:30:00,59.33,59.33,59.15,59.16,88700.0,34.6639,34.6639,34.5587,34.5646,88700.0
2006-12-13 14:35:00,59.16,59.28,59.15,59.22,80000.0,34.5646,34.6347,34.5587,34.5996,80000.0
2006-12-13 14:40:00,59.23,59.24,59.05,59.13,103800.0,34.6055,34.6113,34.5003,34.547,103800.0
2006-12-13 14:45:00,59.17,59.2,59.05,59.16,41800.0,34.5704,34.5879,34.5003,34.5646,41800.0
2006-12-13 14:50:00,59.16,59.28,59.09,59.25,39000.0,34.5646,34.6347,34.5237,34.6171,39000.0
2006-12-13 14:55:00,59.25,59.3,59.16,59.25,19800.0,34.6171,34.6464,34.5646,34.6171,19800.0
2006-12-13 15:00:00,59.23,59.7,59.04,59.7,120900.0,34.6055,34.8801,34.4944,34.8801,120900.0
2006-12-13 15:05:00,59.71,59.93,59.64,59.7,95500.0,34.8859,35.0144,34.845,34.8801,95500.0
2006-12-13 15:10:00,59.71,60.04,59.56,59.98,110100.0,34.8859,35.0787,34.7983,35.0436,110100.0
2006-12-13 15:15:00,59.96,59.96,59.81,59.89,45700.0,35.032,35.032,34.9443,34.9911,45700.0
2006-12-13 15:20:00,59.9,60.04,59.83,59.93,78100.0,34.9969,35.0787,34.956,35.0144,78100.0
2006-12-13 15:25:00,59.89,60.04,59.84,60.04,44900.0,34.9911,35.0787,34.9618,35.0787,44900.0
2006-12-13 15:30:00,60.01,60.04,59.92,59.94,50700.0,35.0612,35.0787,35.0086,35.0203,50700.0
2006-12-13 15:35:00,59.94,60.1,59.9,60.07,79800.0,35.0203,35.1138,34.9969,35.0962,79800.0
2006-12-13 15:40:00,60.06,60.07,59.83,59.94,132500.0,35.0904,35.0962,34.956,35.0203,132500.0
2006-12-13 15:45:00,59.95,60.0,59.72,59.76,81000.0,35.0261,35.0553,34.8917,34.9151,81000.0
2006-12-13 15:50:00,59.77,59.98,59.76,59.83,64500.0,34.921,35.0436,34.9151,34.956,64500.0
2006-12-13 15:55:00,59.81,59.93,59.71,59.78,106000.0,34.9443,35.0144,34.8859,34.9268,106000.0
2006-12-14 09:30:00,60.0,60.0,59.43,59.64,111600.0,35.0553,35.0553,34.7223,34.845,111600.0
2006-12-14 09:35:00,59.63,59.88,59.43,59.7,109100.0,34.8392,34.9852,34.7223,34.8801,109100.0
2006-12-14 09:40:00,59.7,60.15,59.67,59.76,116900.0,34.8801,35.143,34.8625,34.9151,116900.0
2006-12-14 09:45:00,59.76,59.96,59.66,59.81,81100.0,34.9151,35.032,34.8567,34.9443,81100.0
2006-12-14 09:50:00,59.81,60.04,59.68,59.9,88000.0,34.9443,35.0787,34.8684,34.9969,88000.0
2006-12-14 09:55:00,59.91,60.11,59.73,59.9,113300.0,35.0027,35.1196,34.8976,34.9969,113300.0
2006-12-14 10:00:00,59.91,60.2,59.74,60.13,83700.0,35.0027,35.1722,34.9034,35.1313,83700.0
2006-12-14 10:05:00,60.13,60.25,59.9,60.16,79500.0,35.1313,35.2014,34.9969,35.1488,79500.0
2006-12-14 10:10:00,60.16,60.3,59.76,59.78,81100.0,35.1488,35.2306,34.9151,34.9268,81100.0
2006-12-14 10:15:00,59.84,59.92,59.73,59.88,50700.0,34.9618,35.0086,34.8976,34.9852,50700.0
2006-12-14 10:20:00,59.87,59.9,59.5,59.61,80000.0,34.9794,34.9969,34.7632,34.8275,80000.0
2006-12-14 10:25:00,59.58,59.58,59.35,59.54,85900.0,34.8099,34.8099,34.6756,34.7866,85900.0
2006-12-14 10:30:00,59.56,59.71,59.41,59.69,89900.0,34.7983,34.8859,34.7106,34.8742,89900.0
2006-12-14 10:35:00,59.7,59.72,59.52,59.61,61500.0,34.8801,34.8917,34.7749,34.8275,61500.0
2006-12-14 10:40:00,59.62,59.62,59.43,59.45,73700.0,34.8333,34.8333,34.7223,34.734,73700.0
2006-12-14 10:45:00,59.45,59.73,59.42,59.68,56900.0,34.734,34.8976,34.7165,34.8684,56900.0
2006-12-14 10:50:00,59.68,59.73,59.49,59.57,30700.0,34.8684,34.8976,34.7574,34.8041,30700.0
2006-12-14 10:55:00,59.57,59.59,59.43,59.5,26000.0,34.8041,34.8158,34.7223,34.7632,26000.0
2006-12-14 11:00:00,59.5,59.52,59.35,59.45,38600.0,34.7632,34.7749,34.6756,34.734,38600.0
2006-12-14 11:05:00,59.48,59.48,59.16,59.39,81200.0,34.7515,34.7515,34.5646,34.6989,81200.0
2006-12-14 11:10:00,59.42,59.47,59.18,59.27,58400.0,34.7165,34.7457,34.5762,34.6288,58400.0
2006-12-14 11:15:00,59.28,59.7,59.24,59.7,69400.0,34.6347,34.8801,34.6113,34.8801,69400.0
2006-12-14 11:20:00,59.7,59.7,59.2,59.23,64200.0,34.8801,34.8801,34.5879,34.6055,64200.0
2006-12-14 11:25:00,59.21,59.33,59.19,59.25,81000.0,34.5938,34.6639,34.5821,34.6171,81000.0
2006-12-14 11:30:00,59.27,59.34,59.14,59.2,62200.0,34.6288,34.6697,34.5529,34.5879,62200.0
2006-12-14 11:35:00,59.2,59.28,59.11,59.15,42800.0,34.5879,34.6347,34.5353,34.5587,42800.0
2006-12-14 11:40:00,59.14,59.17,58.91,59.08,75700.0,34.5529,34.5704,34.4185,34.5178,75700.0
2006-12-14 11:45:00,59.08,59.18,59.03,59.15,63000.0,34.5178,34.5762,34.4886,34.5587,63000.0
2006-12-14 11:50:00,59.15,59.2,58.87,58.88,67700.0,34.5587,34.5879,34.3951,34.401,67700.0
2006-12-14 11:55:00,58.9,59.07,58.86,58.99,81300.0,34.4126,34.512,34.3893,34.4652,81300.0
2006-12-14 12:00:00,58.99,59.07,58.89,59.01,67200.0,34.4652,34.512,34.4068,34.4769,67200.0
2006-12-14 12:05:00,59.0,59.11,58.92,59.07,37900.0,34.4711,34.5353,34.4243,34.512,37900.0
2006-12-14 12:10:00,59.08,59.1,58.94,59.03,37100.0,34.5178,34.5295,34.436,34.4886,37100.0
2006-12-14 12:15:00,59.03,59.08,58.96,59.04,42400.0,34.4886,34.5178,34.4477,34.4944,42400.0
2006-12-14 12:20:00,59.04,59.04,58.87,58.93,34800.0,34.4944,34.4944,34.3951,34.4302,34800.0
2006-12-14 12:25:00,58.93,58.93,58.75,58.81,60200.0,34.4302,34.4302,34.325,34.3601,60200.0
2006-12-14 12:30:00,58.81,58.88,58.75,58.82,42900.0,34.3601,34.401,34.325,34.3659,42900.0
2006-12-14 12:35:00,58.82,58.88,58.75,58.78,60800.0,34.3659,34.401,34.325,34.3425,60800.0
2006-12-14 12:40:00,58.8,58.8,58.61,58.74,98000.0,34.3542,34.3542,34.2432,34.3192,98000.0
2006-12-14 12:45:00,58.74,58.74,58.46,58.52,73900.0,34.3192,34.3192,34.1556,34.1906,73900.0
2006-12-14 12:50:00,58.53,58.71,58.5,58.58,68600.0,34.1965,34.3016,34.1789,34.2257,68600.0
2006-12-14 12:55:00,58.57,58.79,58.57,58.67,59600.0,34.2198,34.3484,34.2198,34.2783,59600.0
2006-12-14 13:00:00,58.7,58.7,58.58,58.61,24400.0,34.2958,34.2958,34.2257,34.2432,24400.0
2006-12-14 13:05:00,58.59,58.65,58.52,58.6,29700.0,34.2315,34.2666,34.1906,34.2374,29700.0
2006-12-14 13:10:00,58.61,58.63,58.46,58.52,63900.0,34.2432,34.2549,34.1556,34.1906,63900.0
2006-12-14 13:15:00,58.53,58.55,58.35,58.39,70300.0,34.1965,34.2082,34.0913,34.1147,70300.0
2006-12-14 13:20:00,58.39,58.47,58.35,58.46,66300.0,34.1147,34.1614,34.0913,34.1556,66300.0
2006-12-14 13:25:00,58.45,58.5,58.4,58.46,35200.0,34.1497,34.1789,34.1205,34.1556,35200.0
2006-12-14 13:30:00,58.49,58.56,58.43,58.54,49600.0,34.1731,34.214,34.138,34.2023,49600.0
2006-12-14 13:35:00,58.54,58.64,58.4,58.42,69200.0,34.2023,34.2607,34.1205,34.1322,69200.0
2006-12-14 13:40:00,58.42,58.48,58.36,58.4,46600.0,34.1322,34.1673,34.0972,34.1205,46600.0
2006-12-14 13:45:00,58.41,58.51,58.35,58.44,61500.0,34.1264,34.1848,34.0913,34.1439,61500.0
2006-12-14 13:50:00,58.42,58.45,58.35,58.4,34400.0,34.1322,34.1497,34.0913,34.1205,34400.0
2006-12-14 13:55:00,58.4,58.45,58.26,58.41,75200.0,34.1205,34.1497,34.0387,34.1264,75200.0
2006-12-14 14:00:00,58.43,58.49,58.31,58.42,88400.0,34.138,34.1731,34.0679,34.1322,88400.0
2006-12-14 14:05:00,58.43,58.56,58.39,58.49,103500.0,34.138,34.214,34.1147,34.1731,103500.0
2006-12-14 14:10:00,58.47,58.51,58.25,58.28,72300.0,34.1614,34.1848,34.0329,34.0504,72300.0
2006-12-14 14:15:00,58.28,58.44,58.25,58.32,98300.0,34.0504,34.1439,34.0329,34.0738,98300.0
2006-12-14 14:20:00,58.34,58.34,58.13,58.16,65900.0,34.0855,34.0855,33.9628,33.9803,65900.0
2006-12-14 14:25:00,58.16,58.31,58.16,58.24,67200.0,33.9803,34.0679,33.9803,34.027,67200.0
2006-12-14 14:30:00,58.25,58.55,58.24,58.53,78100.0,34.0329,34.2082,34.027,34.1965,78100.0
2006-12-14 14:35:00,58.54,58.59,58.41,58.49,73600.0,34.2023,34.2315,34.1264,34.1731,73600.0
2006-12-14 14:40:00,58.5,58.62,58.46,58.53,64400.0,34.1789,34.2491,34.1556,34.1965,64400.0
2006-12-14 14:45:00,58.5,58.78,58.5,58.62,122900.0,34.1789,34.3425,34.1789,34.2491,122900.0
2006-12-14 14:50:00,58.62,58.65,58.51,58.63,55100.0,34.2491,34.2666,34.1848,34.2549,55100.0
2006-12-14 14:55:00,58.62,58.72,58.55,58.68,54900.0,34.2491,34.3075,34.2082,34.2841,54900.0
2006-12-14 15:00:00,58.68,58.75,58.57,58.65,57500.0,34.2841,34.325,34.2198,34.2666,57500.0
2006-12-14 15:05:00,58.66,58.71,58.62,58.65,36100.0,34.2724,34.3016,34.2491,34.2666,36100.0
2006-12-14 15:10:00,58.65,58.73,58.62,58.68,35300.0,34.2666,34.3133,34.2491,34.2841,35300.0
2006-12-14 15:15:00,58.68,58.71,58.62,58.7,45500.0,34.2841,34.3016,34.2491,34.2958,45500.0
2006-12-14 15:20:00,58.7,58.77,58.61,58.62,48100.0,34.2958,34.3367,34.2432,34.2491,48100.0
2006-12-14 15:25:00,58.6,58.67,58.53,58.55,56900.0,34.2374,34.2783,34.1965,34.2082,56900.0
2006-12-14 15:30:00,58.56,58.64,58.52,58.53,53700.0,34.214,34.2607,34.1906,34.1965,53700.0
2006-12-14 15:35:00,58.52,58.62,58.48,58.6,48900.0,34.1906,34.2491,34.1673,34.2374,48900.0
2006-12-14 15:40:00,58.6,58.68,58.56,58.59,56000.0,34.2374,34.2841,34.214,34.2315,56000.0
2006-12-14 15:45:00,58.57,58.63,58.37,58.38,78400.0,34.2198,34.2549,34.103,34.1088,78400.0
2006-12-14 15:50:00,58.38,58.45,58.28,58.3,165400.0,34.1088,34.1497,34.0504,34.0621,165400.0
2006-12-14 15:55:00,58.33,58.39,58.24,58.26,158200.0,34.0796,34.1147,34.027,34.0387,158200.0
2006-12-15 09:30:00,58.12,59.0,58.0,58.38,490700.0,33.9569,34.4711,33.8868,34.1088,490700.0
2006-12-15 09:35:00,58.37,58.64,58.12,58.26,122300.0,34.103,34.2607,33.9569,34.0387,122300.0
2006-12-15 09:40:00,58.26,59.15,58.22,58.97,173900.0,34.0387,34.5587,34.0154,34.4535,173900.0
2006-12-15 09:45:00,58.99,59.14,58.82,58.97,110000.0,34.4652,34.5529,34.3659,34.4535,110000.0
2006-12-15 09:50:00,58.97,59.22,58.9,59.13,84300.0,34.4535,34.5996,34.4126,34.547,84300.0
2006-12-15 09:55:00,59.15,59.45,59.01,59.29,85900.0,34.5587,34.734,34.4769,34.6405,85900.0
2006-12-15 10:00:00,59.28,59.36,59.16,59.22,48100.0,34.6347,34.6814,34.5646,34.5996,48100.0
2006-12-15 10:05:00,59.22,59.35,59.04,59.07,77800.0,34.5996,34.6756,34.4944,34.512,77800.0
2006-12-15 10:10:00,59.08,59.18,59.01,59.18,48000.0,34.5178,34.5762,34.4769,34.5762,48000.0
2006-12-15 10:15:00,59.18,59.29,59.07,59.25,45900.0,34.5762,34.6405,34.512,34.6171,45900.0
2006-12-15 10:20:00,59.23,59.37,59.18,59.28,49100.0,34.6055,34.6872,34.5762,34.6347,49100.0
2006-12-15 10:25:00,59.27,59.58,59.24,59.52,61900.0,34.6288,34.8099,34.6113,34.7749,61900.0
2006-12-15 10:30:00,59.52,59.53,59.4,59.49,65900.0,34.7749,34.7807,34.7048,34.7574,65900.0
2006-12-15 10:35:00,59.5,59.55,59.38,59.47,44300.0,34.7632,34.7924,34.6931,34.7457,44300.0
2006-12-15 10:40:00,59.48,59.49,59.37,59.4,52200.0,34.7515,34.7574,34.6872,34.7048,52200.0
2006-12-15 10:45:00,59.39,59.55,59.3,59.53,47600.0,34.6989,34.7924,34.6464,34.7807,47600.0
2006-12-15 10:50:00,59.52,59.63,59.46,59.57,61000.0,34.7749,34.8392,34.7398,34.8041,61000.0
2006-12-15 10:55:00,59.56,59.61,59.5,59.54,36900.0,34.7983,34.8275,34.7632,34.7866,36900.0
2006-12-15 11:00:00,59.55,59.68,59.5,59.59,39400.0,34.7924,34.8684,34.7632,34.8158,39400.0
2006-12-15 11:05:00,59.6,59.64,59.48,59.51,37600.0,34.8216,34.845,34.7515,34.769,37600.0
2006-12-15 11:10:00,59.5,59.52,59.2,59.26,63800.0,34.7632,34.7749,34.5879,34.623,63800.0
2006-12-15 11:15:00,59.26,59.35,59.2,59.3,55200.0,34.623,34.6756,34.5879,34.6464,55200.0
2006-12-15 11:20:00,59.3,59.33,59.15,59.21,38400.0,34.6464,34.6639,34.5587,34.5938,38400.0
2006-12-15 11:25:00,59.21,59.26,59.15,59.16,36400.0,34.5938,34.623,34.5587,34.5646,36400.0
2006-12-15 11:30:00,59.15,59.22,59.13,59.13,40700.0,34.5587,34.5996,34.547,34.547,40700.0
2006-12-15 11:35:00,59.13,59.2,59.08,59.19,32400.0,34.547,34.5879,34.5178,34.5821,32400.0
2006-12-15 11:40:00,59.17,59.2,59.15,59.17,17200.0,34.5704,34.5879,34.5587,34.5704,17200.0
2006-12-15 11:45:00,59.15,59.28,59.14,59.23,40200.0,34.5587,34.6347,34.5529,34.6055,40200.0
2006-12-15 11:50:00,59.22,59.23,59.06,59.06,25400.0,34.5996,34.6055,34.5061,34.5061,25400.0
2006-12-15 11:55:00,59.08,59.18,59.07,59.18,14300.0,34.5178,34.5762,34.512,34.5762,14300.0
2006-12-15 12:00:00,59.19,59.24,59.13,59.15,30900.0,34.5821,34.6113,34.547,34.5587,30900.0
2006-12-15 12:05:00,59.16,59.22,59.05,59.2,27200.0,34.5646,34.5996,34.5003,34.5879,27200.0
2006-12-15 12:10:00,59.2,59.23,59.11,59.17,25700.0,34.5879,34.6055,34.5353,34.5704,25700.0
2006-12-15 12:15:00,59.19,59.23,59.14,59.22,19100.0,34.5821,34.6055,34.5529,34.5996,19100.0
2006-12-15 12:20:00,59.21,59.25,59.07,59.07,30800.0,34.5938,34.6171,34.512,34.512,30800.0
2006-12-15 12:25:00,59.09,59.23,59.07,59.13,31300.0,34.5237,34.6055,34.512,34.547,31300.0
2006-12-15 12:30:00,59.13,59.17,59.09,59.14,20000.0,34.547,34.5704,34.5237,34.5529,20000.0
2006-12-15 12:35:00,59.14,59.21,59.07,59.21,34300.0,34.5529,34.5938,34.512,34.5938,34300.0
2006-12-15 12:40:00,59.24,59.31,59.2,59.25,23300.0,34.6113,34.6522,34.5879,34.6171,23300.0
2006-12-15 12:45:00,59.27,59.44,59.18,59.25,56000.0,34.6288,34.7281,34.5762,34.6171,56000.0
2006-12-15 12:50:00,59.26,59.32,59.21,59.32,24400.0,34.623,34.658,34.5938,34.658,24400.0
2006-12-15 12:55:00,59.32,59.39,59.27,59.28,20600.0,34.658,34.6989,34.6288,34.6347,20600.0
2006-12-15 13:00:00,59.28,59.3,59.27,59.29,18500.0,34.6347,34.6464,34.6288,34.6405,18500.0
2006-12-15 13:05:00,59.3,59.35,59.29,59.34,18600.0,34.6464,34.6756,34.6405,34.6697,18600.0
2006-12-15 13:10:00,59.33,59.34,59.16,59.2,38100.0,34.6639,34.6697,34.5646,34.5879,38100.0
2006-12-15 13:15:00,59.22,59.24,59.15,59.16,46100.0,34.5996,34.6113,34.5587,34.5646,46100.0
2006-12-15 13:20:00,59.16,59.21,59.05,59.05,39900.0,34.5646,34.5938,34.5003,34.5003,39900.0
2006-12-15 13:25:00,59.06,59.16,58.93,58.93,64900.0,34.5061,34.5646,34.4302,34.4302,64900.0
2006-12-15 13:30:00,58.91,59.05,58.88,58.96,53400.0,34.4185,34.5003,34.401,34.4477,53400.0
2006-12-15 13:35:00,58.97,59.03,58.82,58.84,44900.0,34.4535,34.4886,34.3659,34.3776,44900.0
2006-12-15 13:40:00,58.86,59.05,58.86,58.91,36300.0,34.3893,34.5003,34.3893,34.4185,36300.0
2006-12-15 13:45:00,58.93,59.09,58.93,59.08,20500.0,34.4302,34.5237,34.4302,34.5178,20500.0
2006-12-15 13:50:00,59.07,59.11,59.02,59.07,42900.0,34.512,34.5353,34.4828,34.512,42900.0
2006-12-15 13:55:00,59.09,59.2,59.02,59.17,74100.0,34.5237,34.5879,34.4828,34.5704,74100.0
2006-12-15 14:00:00,59.15,59.29,59.11,59.13,64800.0,34.5587,34.6405,34.5353,34.547,64800.0
2006-12-15 14:05:00,59.13,59.13,59.0,59.03,33600.0,34.547,34.547,34.4711,34.4886,33600.0
2006-12-15 14:10:00,59.04,59.06,58.95,59.05,43600.0,34.4944,34.5061,34.4419,34.5003,43600.0
2006-12-15 14:15:00,59.06,59.07,58.98,59.01,38000.0,34.5061,34.512,34.4594,34.4769,38000.0
2006-12-15 14:20:00,59.01,59.27,59.0,59.2,51400.0,34.4769,34.6288,34.4711,34.5879,51400.0
2006-12-15 14:25:00,59.19,59.26,59.12,59.19,53800.0,34.5821,34.623,34.5412,34.5821,53800.0
2006-12-15 14:30:00,59.18,59.18,59.01,59.01,55900.0,34.5762,34.5762,34.4769,34.4769,55900.0
2006-12-15 14:35:00,59.01,59.11,59.0,59.11,41500.0,34.4769,34.5353,34.4711,34.5353,41500.0
2006-12-15 14:40:00,59.11,59.26,59.1,59.1,38500.0,34.5353,34.623,34.5295,34.5295,38500.0
2006-12-15 14:45:00,59.08,59.21,59.06,59.19,26300.0,34.5178,34.5938,34.5061,34.5821,26300.0
2006-12-15 14:50:00,59.18,59.3,59.15,59.29,31700.0,34.5762,34.6464,34.5587,34.6405,31700.0
2006-12-15 14:55:00,59.28,59.37,59.23,59.33,43700.0,34.6347,34.6872,34.6055,34.6639,43700.0
2006-12-15 15:00:00,59.33,59.34,59.25,59.28,21500.0,34.6639,34.6697,34.6171,34.6347,21500.0
2006-12-15 15:05:00,59.27,59.35,59.26,59.35,24300.0,34.6288,34.6756,34.623,34.6756,24300.0
2006-12-15 15:10:00,59.33,59.42,59.31,59.41,44200.0,34.6639,34.7165,34.6522,34.7106,44200.0
2006-12-15 15:15:00,59.41,59.41,59.3,59.35,51200.0,34.7106,34.7106,34.6464,34.6756,51200.0
2006-12-15 15:20:00,59.36,59.5,59.35,59.37,54600.0,34.6814,34.7632,34.6756,34.6872,54600.0
2006-12-15 15:25:00,59.38,59.41,59.19,59.3,41300.0,34.6931,34.7106,34.5821,34.6464,41300.0
2006-12-15 15:30:00,59.31,59.39,59.24,59.28,58500.0,34.6522,34.6989,34.6113,34.6347,58500.0
2006-12-15 15:35:00,59.29,59.35,59.23,59.23,49200.0,34.6405,34.6756,34.6055,34.6055,49200.0
2006-12-15 15:40:00,59.25,59.27,59.17,59.19,46000.0,34.6171,34.6288,34.5704,34.5821,46000.0
2006-12-15 15:45:00,59.17,59.2,59.1,59.17,76700.0,34.5704,34.5879,34.5295,34.5704,76700.0
2006-12-15 15:50:00,59.18,59.23,59.16,59.18,51000.0,34.5762,34.6055,34.5646,34.5762,51000.0
2006-12-15 15:55:00,59.16,59.29,59.16,59.24,70200.0,34.5646,34.6405,34.5646,34.6113,70200.0
2006-12-18 09:30:00,58.58,58.87,58.3,58.59,148100.0,34.2257,34.3951,34.0621,34.2315,148100.0
2006-12-18 09:35:00,58.6,58.82,58.52,58.71,136500.0,34.2374,34.3659,34.1906,34.3016,136500.0
2006-12-18 09:40:00,58.69,58.94,58.41,58.64,107300.0,34.29,34.436,34.1264,34.2607,107300.0
2006-12-18 09:45:00,58.65,58.78,58.52,58.58,61200.0,34.2666,34.3425,34.1906,34.2257,61200.0
2006-12-18 09:50:00,58.57,58.64,58.34,58.45,80600.0,34.2198,34.2607,34.0855,34.1497,80600.0
2006-12-18 09:55:00,58.45,58.52,58.32,58.43,65900.0,34.1497,34.1906,34.0738,34.138,65900.0
2006-12-18 10:00:00,58.44,58.51,58.17,58.2,114400.0,34.1439,34.1848,33.9861,34.0037,114400.0
2006-12-18 10:05:00,58.21,58.5,58.04,58.11,127800.0,34.0095,34.1789,33.9102,33.9511,127800.0
2006-12-18 10:10:00,58.11,58.11,57.57,57.63,140300.0,33.9511,33.9511,33.6356,33.6706,140300.0
2006-12-18 10:15:00,57.61,57.96,57.46,57.94,171000.0,33.659,33.8634,33.5713,33.8518,171000.0
2006-12-18 10:20:00,57.93,58.12,57.62,57.7,233000.0,33.8459,33.9569,33.6648,33.7115,233000.0
2006-12-18 10:25:00,57.7,57.76,57.55,57.67,67800.0,33.7115,33.7466,33.6239,33.694,67800.0
2006-12-18 10:30:00,57.66,57.7,57.45,57.51,133300.0,33.6882,33.7115,33.5655,33.6005,133300.0
2006-12-18 10:35:00,57.51,57.98,57.4,57.92,304400.0,33.6005,33.8751,33.5363,33.8401,304400.0
2006-12-18 10:40:00,57.91,58.33,57.88,57.88,224700.0,33.8342,34.0796,33.8167,33.8167,224700.0
2006-12-18 10:45:00,57.89,57.99,57.78,57.87,87600.0,33.8226,33.881,33.7583,33.8109,87600.0
2006-12-18 10:50:00,57.87,57.9,57.56,57.66,62100.0,33.8109,33.8284,33.6297,33.6882,62100.0
2006-12-18 10:55:00,57.67,57.73,57.6,57.65,33500.0,33.694,33.7291,33.6531,33.6823,33500.0
2006-12-18 11:00:00,57.65,57.7,57.55,57.58,107000.0,33.6823,33.7115,33.6239,33.6414,107000.0
2006-12-18 11:05:00,57.59,57.63,57.54,57.61,51600.0,33.6473,33.6706,33.6181,33.659,51600.0
2006-12-18 11:10:00,57.63,57.67,57.59,57.65,25800.0,33.6706,33.694,33.6473,33.6823,25800.0
2006-12-18 11:15:00,57.65,57.71,57.61,57.66,32200.0,33.6823,33.7174,33.659,33.6882,32200.0
2006-12-18 11:20:00,57.66,57.7,57.6,57.69,28700.0,33.6882,33.7115,33.6531,33.7057,28700.0
2006-12-18 11:25:00,57.69,57.77,57.67,57.72,61100.0,33.7057,33.7524,33.694,33.7232,61100.0
2006-12-18 11:30:00,57.7,57.77,57.65,57.75,46700.0,33.7115,33.7524,33.6823,33.7408,46700.0
2006-12-18 11:35:00,57.75,57.78,57.6,57.61,39500.0,33.7408,33.7583,33.6531,33.659,39500.0
2006-12-18 11:40:00,57.63,57.68,57.57,57.66,130800.0,33.6706,33.6999,33.6356,33.6882,130800.0
2006-12-18 11:45:00,57.66,57.67,57.59,57.64,34400.0,33.6882,33.694,33.6473,33.6765,34400.0
2006-12-18 11:50:00,57.62,57.65,57.52,57.55,40900.0,33.6648,33.6823,33.6064,33.6239,40900.0
2006-12-18 11:55:00,57.55,57.63,57.53,57.54,30600.0,33.6239,33.6706,33.6122,33.6181,30600.0
2006-12-18 12:00:00,57.54,57.58,57.44,57.55,129500.0,33.6181,33.6414,33.5596,33.6239,129500.0
2006-12-18 12:05:00,57.54,57.61,57.39,57.44,59800.0,33.6181,33.659,33.5304,33.5596,59800.0
2006-12-18 12:10:00,57.44,57.53,57.37,57.51,45800.0,33.5596,33.6122,33.5187,33.6005,45800.0
2006-12-18 12:15:00,57.51,57.54,57.37,57.43,63100.0,33.6005,33.6181,33.5187,33.5538,63100.0
2006-12-18 12:20:00,57.44,57.53,57.42,57.5,43700.0,33.5596,33.6122,33.548,33.5947,43700.0
2006-12-18 12:25:00,57.5,57.64,57.48,57.55,87300.0,33.5947,33.6765,33.583,33.6239,87300.0
2006-12-18 12:30:00,57.55,57.62,57.54,57.58,79000.0,33.6239,33.6648,33.6181,33.6414,79000.0
2006-12-18 12:35:00,57.59,57.59,57.5,57.55,25600.0,33.6473,33.6473,33.5947,33.6239,25600.0
2006-12-18 12:40:00,57.53,57.54,57.37,57.37,39600.0,33.6122,33.6181,33.5187,33.5187,39600.0
2006-12-18 12:45:00,57.37,57.46,57.34,57.38,49400.0,33.5187,33.5713,33.5012,33.5246,49400.0
2006-12-18 12:50:00,57.38,57.38,57.15,57.22,70600.0,33.5246,33.5246,33.3902,33.4311,70600.0
2006-12-18 12:55:00,57.22,57.34,57.14,57.26,41200.0,33.4311,33.5012,33.3844,33.4545,41200.0
2006-12-18 13:00:00,57.27,57.4,57.2,57.38,61200.0,33.4603,33.5363,33.4194,33.5246,61200.0
2006-12-18 13:05:00,57.37,57.41,57.33,57.37,35100.0,33.5187,33.5421,33.4954,33.5187,35100.0
2006-12-18 13:10:00,57.36,57.38,57.3,57.31,19700.0,33.5129,33.5246,33.4778,33.4837,19700.0
2006-12-18 13:15:00,57.31,57.42,57.31,57.39,33300.0,33.4837,33.548,33.4837,33.5304,33300.0
2006-12-18 13:20:00,57.39,57.46,57.32,57.35,35100.0,33.5304,33.5713,33.4895,33.5071,35100.0
2006-12-18 13:25:00,57.38,57.43,57.37,57.43,25500.0,33.5246,33.5538,33.5187,33.5538,25500.0
2006-12-18 13:30:00,57.42,57.49,57.39,57.49,27000.0,33.548,33.5888,33.5304,33.5888,27000.0
2006-12-18 13:35:00,57.49,57.65,57.42,57.65,46500.0,33.5888,33.6823,33.548,33.6823,46500.0
2006-12-18 13:40:00,57.65,57.69,57.59,57.65,33700.0,33.6823,33.7057,33.6473,33.6823,33700.0
2006-12-18 13:45:00,57.65,57.73,57.65,57.66,44700.0,33.6823,33.7291,33.6823,33.6882,44700.0
2006-12-18 13:50:00,57.67,57.72,57.67,57.69,17900.0,33.694,33.7232,33.694,33.7057,17900.0
2006-12-18 13:55:00,57.7,57.75,57.67,57.74,26900.0,33.7115,33.7408,33.694,33.7349,26900.0
2006-12-18 14:00:00,57.71,57.72,57.65,57.7,30200.0,33.7174,33.7232,33.6823,33.7115,30200.0
2006-12-18 14:05:00,57.69,57.75,57.68,57.74,18900.0,33.7057,33.7408,33.6999,33.7349,18900.0
2006-12-18 14:10:00,57.74,57.77,57.6,57.63,41900.0,33.7349,33.7524,33.6531,33.6706,41900.0
2006-12-18 14:15:00,57.63,57.72,57.62,57.71,24100.0,33.6706,33.7232,33.6648,33.7174,24100.0
2006-12-18 14:20:00,57.71,57.71,57.63,57.69,16300.0,33.7174,33.7174,33.6706,33.7057,16300.0
2006-12-18 14:25:00,57.69,57.69,57.57,57.61,37200.0,33.7057,33.7057,33.6356,33.659,37200.0
2006-12-18 14:30:00,57.61,57.62,57.47,57.54,48000.0,33.659,33.6648,33.5772,33.6181,48000.0
2006-12-18 14:35:00,57.55,57.55,57.4,57.46,40400.0,33.6239,33.6239,33.5363,33.5713,40400.0
2006-12-18 14:40:00,57.48,57.48,57.4,57.43,33300.0,33.583,33.583,33.5363,33.5538,33300.0
2006-12-18 14:45:00,57.43,57.43,57.34,57.37,41400.0,33.5538,33.5538,33.5012,33.5187,41400.0
2006-12-18 14:50:00,57.37,57.38,57.21,57.21,51900.0,33.5187,33.5246,33.4253,33.4253,51900.0
2006-12-18 14:55:00,57.22,57.27,57.12,57.13,51600.0,33.4311,33.4603,33.3727,33.3785,51600.0
2006-12-18 15:00:00,57.11,57.13,56.95,56.95,155200.0,33.3668,33.3785,33.2734,33.2734,155200.0
2006-12-18 15:05:00,56.94,56.95,56.77,56.88,115000.0,33.2675,33.2734,33.1682,33.2325,115000.0
2006-12-18 15:10:00,56.89,56.94,56.83,56.85,57700.0,33.2383,33.2675,33.2032,33.2149,57700.0
2006-12-18 15:15:00,56.87,56.9,56.68,56.68,97900.0,33.2266,33.2441,33.1156,33.1156,97900.0
2006-12-18 15:20:00,56.68,56.84,56.68,56.76,84400.0,33.1156,33.2091,33.1156,33.1623,84400.0
2006-12-18 15:25:00,56.77,56.9,56.75,56.77,77900.0,33.1682,33.2441,33.1565,33.1682,77900.0
2006-12-18 15:30:00,56.76,56.86,56.72,56.74,95800.0,33.1623,33.2208,33.139,33.1507,95800.0
2006-12-18 15:35:00,56.74,56.87,56.71,56.8,107100.0,33.1507,33.2266,33.1331,33.1857,107100.0
2006-12-18 15:40:00,56.8,57.05,56.8,56.95,127400.0,33.1857,33.3318,33.1857,33.2734,127400.0
2006-12-18 15:45:00,56.96,57.05,56.94,57.01,83400.0,33.2792,33.3318,33.2675,33.3084,83400.0
2006-12-18 15:50:00,57.02,57.06,56.97,57.05,99400.0,33.3142,33.3376,33.285,33.3318,99400.0
2006-12-18 15:55:00,57.05,57.13,56.94,57.0,118100.0,33.3318,33.3785,33.2675,33.3026,118100.0
2006-12-19 09:30:00,55.39,56.68,55.39,56.68,118800.0,32.3619,33.1156,32.3619,33.1156,118800.0
2006-12-19 09:35:00,56.62,56.75,56.57,56.64,116600.0,33.0805,33.1565,33.0513,33.0922,116600.0
2006-12-19 09:40:00,56.62,57.06,56.6,56.9,129700.0,33.0805,33.3376,33.0689,33.2441,129700.0
2006-12-19 09:45:00,56.92,57.19,56.86,57.19,96800.0,33.2558,33.4136,33.2208,33.4136,96800.0
2006-12-19 09:50:00,57.15,57.19,56.8,56.96,113100.0,33.3902,33.4136,33.1857,33.2792,113100.0
2006-12-19 09:55:00,56.95,57.27,56.93,57.12,74600.0,33.2734,33.4603,33.2617,33.3727,74600.0
2006-12-19 10:00:00,57.12,57.24,57.08,57.24,73900.0,33.3727,33.4428,33.3493,33.4428,73900.0
2006-12-19 10:05:00,57.24,57.48,57.23,57.39,65900.0,33.4428,33.583,33.4369,33.5304,65900.0
2006-12-19 10:10:00,57.39,57.58,57.37,57.57,52600.0,33.5304,33.6414,33.5187,33.6356,52600.0
2006-12-19 10:15:00,57.56,57.78,57.56,57.66,80200.0,33.6297,33.7583,33.6297,33.6882,80200.0
2006-12-19 10:20:00,57.67,57.68,57.48,57.53,40500.0,33.694,33.6999,33.583,33.6122,40500.0
2006-12-19 10:25:00,57.54,57.64,57.39,57.5,84700.0,33.6181,33.6765,33.5304,33.5947,84700.0
2006-12-19 10:30:00,57.51,57.63,57.41,57.46,64400.0,33.6005,33.6706,33.5421,33.5713,64400.0
2006-12-19 10:35:00,57.44,57.67,57.44,57.61,31300.0,33.5596,33.694,33.5596,33.659,31300.0
2006-12-19 10:40:00,57.61,57.61,57.42,57.51,34000.0,33.659,33.659,33.548,33.6005,34000.0
2006-12-19 10:45:00,57.51,57.66,57.46,57.46,25900.0,33.6005,33.6882,33.5713,33.5713,25900.0
2006-12-19 10:50:00,57.47,57.66,57.46,57.59,37200.0,33.5772,33.6882,33.5713,33.6473,37200.0
2006-12-19 10:55:00,57.57,57.78,57.57,57.78,43400.0,33.6356,33.7583,33.6356,33.7583,43400.0
2006-12-19 11:00:00,57.78,57.96,57.77,57.88,61500.0,33.7583,33.8634,33.7524,33.8167,61500.0
2006-12-19 11:05:00,57.86,57.89,57.75,57.85,37300.0,33.805,33.8226,33.7408,33.7992,37300.0
2006-12-19 11:10:00,57.86,58.03,57.8,58.03,82400.0,33.805,33.9043,33.77,33.9043,82400.0
2006-12-19 11:15:00,58.02,58.06,57.67,57.67,75400.0,33.8985,33.9219,33.694,33.694,75400.0
2006-12-19 11:20:00,57.7,57.86,57.64,57.8,29400.0,33.7115,33.805,33.6765,33.77,29400.0
2006-12-19 11:25:00,57.81,57.84,57.7,57.78,25000.0,33.7758,33.7933,33.7115,33.7583,25000.0
2006-12-19 11:30:00,57.79,57.85,57.6,57.61,28300.0,33.7641,33.7992,33.6531,33.659,28300.0
2006-12-19 11:35:00,57.6,57.62,57.18,57.32,47500.0,33.6531,33.6648,33.4077,33.4895,47500.0
2006-12-19 11:40:00,57.32,57.46,57.28,57.45,38500.0,33.4895,33.5713,33.4662,33.5655,38500.0
2006-12-19 11:45:00,57.45,57.46,57.2,57.29,39000.0,33.5655,33.5713,33.4194,33.472,39000.0
2006-12-19 11:50:00,57.29,57.29,57.12,57.15,37200.0,33.472,33.472,33.3727,33.3902,37200.0
2006-12-19 11:55:00,57.16,57.38,57.16,57.38,48000.0,33.396,33.5246,33.396,33.5246,48000.0
2006-12-19 12:00:00,57.41,57.57,57.34,57.49,37300.0,33.5421,33.6356,33.5012,33.5888,37300.0
2006-12-19 12:05:00,57.5,57.61,57.44,57.49,37500.0,33.5947,33.659,33.5596,33.5888,37500.0
2006-12-19 12:10:00,57.49,57.68,57.46,57.54,57400.0,33.5888,33.6999,33.5713,33.6181,57400.0
2006-12-19 12:15:00,57.52,57.52,57.25,57.26,30400.0,33.6064,33.6064,33.4486,33.4545,30400.0
2006-12-19 12:20:00,57.26,57.32,57.14,57.21,34200.0,33.4545,33.4895,33.3844,33.4253,34200.0
2006-12-19 12:25:00,57.21,57.23,57.12,57.21,22600.0,33.4253,33.4369,33.3727,33.4253,22600.0
2006-12-19 12:30:00,57.18,57.39,57.18,57.32,25300.0,33.4077,33.5304,33.4077,33.4895,25300.0
2006-12-19 12:35:00,57.32,57.43,57.28,57.34,30000.0,33.4895,33.5538,33.4662,33.5012,30000.0
2006-12-19 12:40:00,57.34,57.43,57.34,57.36,17600.0,33.5012,33.5538,33.5012,33.5129,17600.0
2006-12-19 12:45:00,57.35,57.43,57.33,57.41,7000.0,33.5071,33.5538,33.4954,33.5421,7000.0
2006-12-19 12:50:00,57.4,57.49,57.39,57.47,8400.0,33.5363,33.5888,33.5304,33.5772,8400.0
2006-12-19 12:55:00,57.47,57.49,57.35,57.45,18200.0,33.5772,33.5888,33.5071,33.5655,18200.0
2006-12-19 13:00:00,57.44,57.46,57.34,57.36,16400.0,33.5596,33.5713,33.5012,33.5129,16400.0
2006-12-19 13:05:00,57.36,57.52,57.35,57.5,22400.0,33.5129,33.6064,33.5071,33.5947,22400.0
2006-12-19 13:10:00,57.49,57.64,57.48,57.62,35000.0,33.5888,33.6765,33.583,33.6648,35000.0
2006-12-19 13:15:00,57.6,57.7,57.48,57.53,40000.0,33.6531,33.7115,33.583,33.6122,40000.0
2006-12-19 13:20:00,57.53,57.68,57.53,57.62,26800.0,33.6122,33.6999,33.6122,33.6648,26800.0
2006-12-19 13:25:00,57.64,57.65,57.51,57.58,21100.0,33.6765,33.6823,33.6005,33.6414,21100.0
2006-12-19 13:30:00,57.6,57.7,57.56,57.64,16600.0,33.6531,33.7115,33.6297,33.6765,16600.0
2006-12-19 13:35:00,57.64,57.66,57.6,57.62,15900.0,33.6765,33.6882,33.6531,33.6648,15900.0
2006-12-19 13:40:00,57.62,57.78,57.62,57.76,29500.0,33.6648,33.7583,33.6648,33.7466,29500.0
2006-12-19 13:45:00,57.77,57.8,57.57,57.6,94400.0,33.7524,33.77,33.6356,33.6531,94400.0
2006-12-19 13:50:00,57.6,57.66,57.45,57.51,42900.0,33.6531,33.6882,33.5655,33.6005,42900.0
2006-12-19 13:55:00,57.52,57.64,57.52,57.61,13000.0,33.6064,33.6765,33.6064,33.659,13000.0
2006-12-19 14:00:00,57.64,57.71,57.44,57.51,50400.0,33.6765,33.7174,33.5596,33.6005,50400.0
2006-12-19 14:05:00,57.5,57.66,57.49,57.6,66700.0,33.5947,33.6882,33.5888,33.6531,66700.0
2006-12-19 14:10:00,57.59,57.77,57.59,57.71,25000.0,33.6473,33.7524,33.6473,33.7174,25000.0
2006-12-19 14:15:00,57.74,57.79,57.5,57.58,36100.0,33.7349,33.7641,33.5947,33.6414,36100.0
2006-12-19 14:20:00,57.58,57.63,57.46,57.62,18700.0,33.6414,33.6706,33.5713,33.6648,18700.0
2006-12-19 14:25:00,57.62,57.64,57.32,57.33,66800.0,33.6648,33.6765,33.4895,33.4954,66800.0
2006-12-19 14:30:00,57.34,57.47,57.32,57.38,31700.0,33.5012,33.5772,33.4895,33.5246,31700.0
2006-12-19 14:35:00,57.38,57.45,57.31,57.31,25700.0,33.5246,33.5655,33.4837,33.4837,25700.0
2006-12-19 14:40:00,57.32,57.49,57.32,57.44,39500.0,33.4895,33.5888,33.4895,33.5596,39500.0
2006-12-19 14:45:00,57.46,57.48,57.34,57.36,25800.0,33.5713,33.583,33.5012,33.5129,25800.0
2006-12-19 14:50:00,57.37,57.67,57.37,57.6,27700.0,33.5187,33.694,33.5187,33.6531,27700.0
2006-12-19 14:55:00,57.63,57.64,57.5,57.61,21800.0,33.6706,33.6765,33.5947,33.659,21800.0
2006-12-19 15:00:00,57.6,57.68,57.6,57.64,19900.0,33.6531,33.6999,33.6531,33.6765,19900.0
2006-12-19 15:05:00,57.64,57.8,57.62,57.79,53800.0,33.6765,33.77,33.6648,33.7641,53800.0
2006-12-19 15:10:00,57.78,57.93,57.75,57.87,87000.0,33.7583,33.8459,33.7408,33.8109,87000.0
2006-12-19 15:15:00,57.86,57.86,57.68,57.76,43800.0,33.805,33.805,33.6999,33.7466,43800.0
2006-12-19 15:20:00,57.76,57.78,57.71,57.71,31100.0,33.7466,33.7583,33.7174,33.7174,31100.0
2006-12-19 15:25:00,57.71,57.81,57.6,57.64,24600.0,33.7174,33.7758,33.6531,33.6765,24600.0
2006-12-19 15:30:00,57.63,57.74,57.58,57.62,40000.0,33.6706,33.7349,33.6414,33.6648,40000.0
2006-12-19 15:35:00,57.63,57.69,57.54,57.59,29200.0,33.6706,33.7057,33.6181,33.6473,29200.0
2006-12-19 15:40:00,57.59,57.6,57.47,57.5,75400.0,33.6473,33.6531,33.5772,33.5947,75400.0
2006-12-19 15:45:00,57.49,57.66,57.47,57.6,65500.0,33.5888,33.6882,33.5772,33.6531,65500.0
2006-12-19 15:50:00,57.61,57.67,57.5,57.53,47600.0,33.659,33.694,33.5947,33.6122,47600.0
2006-12-19 15:55:00,57.49,57.65,57.48,57.58,77200.0,33.5888,33.6823,33.583,33.6414,77200.0
2006-12-20 09:30:00,57.02,58.1,57.0,57.0,175000.0,33.3142,33.9452,33.3026,33.3026,175000.0
2006-12-20 09:35:00,57.0,57.06,56.26,56.3,151900.0,33.3026,33.3376,32.8702,32.8936,151900.0
2006-12-20 09:40:00,56.31,56.6,56.04,56.37,120900.0,32.8994,33.0689,32.7417,32.9345,120900.0
2006-12-20 09:45:00,56.4,56.68,56.33,56.68,80700.0,32.952,33.1156,32.9111,33.1156,80700.0
2006-12-20 09:50:00,56.69,56.85,56.6,56.71,51800.0,33.1214,33.2149,33.0689,33.1331,51800.0
2006-12-20 09:55:00,56.7,56.84,56.45,56.7,52100.0,33.1273,33.2091,32.9812,33.1273,52100.0
2006-12-20 10:00:00,56.7,56.98,56.5,56.98,66900.0,33.1273,33.2909,33.0104,33.2909,66900.0
2006-12-20 10:05:00,56.98,57.0,56.72,56.94,34500.0,33.2909,33.3026,33.139,33.2675,34500.0
2006-12-20 10:10:00,56.95,57.17,56.9,57.04,50900.0,33.2734,33.4019,33.2441,33.3259,50900.0
2006-12-20 10:15:00,57.06,57.13,56.87,56.95,42700.0,33.3376,33.3785,33.2266,33.2734,42700.0
2006-12-20 10:20:00,56.95,57.03,56.82,56.9,50400.0,33.2734,33.3201,33.1974,33.2441,50400.0
2006-12-20 10:25:00,56.9,56.98,56.76,56.83,53600.0,33.2441,33.2909,33.1623,33.2032,53600.0
2006-12-20 10:30:00,56.81,57.0,56.51,56.61,87800.0,33.1916,33.3026,33.0163,33.0747,87800.0
2006-12-20 10:35:00,56.59,56.67,56.53,56.55,71700.0,33.063,33.1098,33.028,33.0396,71700.0
2006-12-20 10:40:00,56.57,56.64,56.45,56.62,53200.0,33.0513,33.0922,32.9812,33.0805,53200.0
2006-12-20 10:45:00,56.63,56.64,56.45,56.53,58200.0,33.0864,33.0922,32.9812,33.028,58200.0
2006-12-20 10:50:00,56.53,56.83,56.5,56.74,115600.0,33.028,33.2032,33.0104,33.1507,115600.0
2006-12-20 10:55:00,56.74,56.75,56.45,56.47,68100.0,33.1507,33.1565,32.9812,32.9929,68100.0
2006-12-20 11:00:00,56.47,56.52,56.38,56.48,64200.0,32.9929,33.0221,32.9403,32.9988,64200.0
2006-12-20 11:05:00,56.5,56.5,56.4,56.45,46600.0,33.0104,33.0104,32.952,32.9812,46600.0
2006-12-20 11:10:00,56.47,56.51,56.44,56.5,119100.0,32.9929,33.0163,32.9754,33.0104,119100.0
2006-12-20 11:15:00,56.5,56.51,56.4,56.43,40900.0,33.0104,33.0163,32.952,32.9695,40900.0
2006-12-20 11:20:00,56.44,56.58,56.39,56.57,27400.0,32.9754,33.0572,32.9462,33.0513,27400.0
2006-12-20 11:25:00,56.57,56.75,56.51,56.68,26500.0,33.0513,33.1565,33.0163,33.1156,26500.0
2006-12-20 11:30:00,56.71,56.78,56.64,56.68,21200.0,33.1331,33.174,33.0922,33.1156,21200.0
2006-12-20 11:35:00,56.68,56.7,56.54,56.57,72100.0,33.1156,33.1273,33.0338,33.0513,72100.0
2006-12-20 11:40:00,56.58,56.58,56.33,56.33,44800.0,33.0572,33.0572,32.9111,32.9111,44800.0
2006-12-20 11:45:00,56.34,56.55,56.32,56.42,55500.0,32.917,33.0396,32.9053,32.9637,55500.0
2006-12-20 11:50:00,56.44,56.47,56.35,56.35,54100.0,32.9754,32.9929,32.9228,32.9228,54100.0
2006-12-20 11:55:00,56.37,56.51,56.3,56.51,32000.0,32.9345,33.0163,32.8936,33.0163,32000.0
2006-12-20 12:00:00,56.52,56.52,56.37,56.41,15400.0,33.0221,33.0221,32.9345,32.9579,15400.0
2006-12-20 12:05:00,56.43,56.45,56.32,56.44,13200.0,32.9695,32.9812,32.9053,32.9754,13200.0
2006-12-20 12:10:00,56.44,56.44,56.33,56.34,14000.0,32.9754,32.9754,32.9111,32.917,14000.0
2006-12-20 12:15:00,56.35,56.51,56.35,56.43,15200.0,32.9228,33.0163,32.9228,32.9695,15200.0
2006-12-20 12:20:00,56.45,56.45,56.28,56.3,45600.0,32.9812,32.9812,32.8819,32.8936,45600.0
2006-12-20 12:25:00,56.28,56.33,56.22,56.28,32000.0,32.8819,32.9111,32.8468,32.8819,32000.0
2006-12-20 12:30:00,56.3,56.3,56.21,56.21,36200.0,32.8936,32.8936,32.841,32.841,36200.0
2006-12-20 12:35:00,56.21,56.23,56.1,56.1,30100.0,32.841,32.8527,32.7767,32.7767,30100.0
2006-12-20 12:40:00,56.1,56.2,56.05,56.17,27200.0,32.7767,32.8352,32.7475,32.8176,27200.0
2006-12-20 12:45:00,56.16,56.35,56.16,56.34,39200.0,32.8118,32.9228,32.8118,32.917,39200.0
2006-12-20 12:50:00,56.36,56.42,56.26,56.33,31300.0,32.9286,32.9637,32.8702,32.9111,31300.0
2006-12-20 12:55:00,56.31,56.36,56.25,56.3,44100.0,32.8994,32.9286,32.8644,32.8936,44100.0
2006-12-20 13:00:00,56.32,56.33,56.22,56.24,12300.0,32.9053,32.9111,32.8468,32.8585,12300.0
2006-12-20 13:05:00,56.23,56.23,56.09,56.1,12400.0,32.8527,32.8527,32.7709,32.7767,12400.0
2006-12-20 13:10:00,56.1,56.13,56.05,56.05,21600.0,32.7767,32.7943,32.7475,32.7475,21600.0
2006-12-20 13:15:00,56.05,56.16,56.05,56.05,21800.0,32.7475,32.8118,32.7475,32.7475,21800.0
2006-12-20 13:20:00,56.07,56.23,56.05,56.15,19900.0,32.7592,32.8527,32.7475,32.8059,19900.0
2006-12-20 13:25:00,56.15,56.2,56.13,56.19,14100.0,32.8059,32.8352,32.7943,32.8293,14100.0
2006-12-20 13:30:00,56.21,56.21,56.09,56.13,16200.0,32.841,32.841,32.7709,32.7943,16200.0
2006-12-20 13:35:00,56.13,56.16,56.05,56.06,18800.0,32.7943,32.8118,32.7475,32.7534,18800.0
2006-12-20 13:40:00,56.06,56.19,56.05,56.19,31100.0,32.7534,32.8293,32.7475,32.8293,31100.0
2006-12-20 13:45:00,56.19,56.3,56.06,56.11,46300.0,32.8293,32.8936,32.7534,32.7826,46300.0
2006-12-20 13:50:00,56.11,56.22,56.09,56.19,31400.0,32.7826,32.8468,32.7709,32.8293,31400.0
2006-12-20 13:55:00,56.18,56.26,56.1,56.14,53800.0,32.8235,32.8702,32.7767,32.8001,53800.0
2006-12-20 14:00:00,56.14,56.18,56.12,56.13,27200.0,32.8001,32.8235,32.7884,32.7943,27200.0
2006-12-20 14:05:00,56.12,56.16,56.07,56.1,16700.0,32.7884,32.8118,32.7592,32.7767,16700.0
2006-12-20 14:10:00,56.1,56.11,56.06,56.1,20500.0,32.7767,32.7826,32.7534,32.7767,20500.0
2006-12-20 14:15:00,56.1,56.22,56.1,56.21,23800.0,32.7767,32.8468,32.7767,32.841,23800.0
2006-12-20 14:20:00,56.21,56.33,56.21,56.33,51800.0,32.841,32.9111,32.841,32.9111,51800.0
2006-12-20 14:25:00,56.33,56.33,56.17,56.19,22500.0,32.9111,32.9111,32.8176,32.8293,22500.0
2006-12-20 14:30:00,56.2,56.24,56.13,56.18,33900.0,32.8352,32.8585,32.7943,32.8235,33900.0
2006-12-20 14:35:00,56.17,56.25,56.14,56.16,32600.0,32.8176,32.8644,32.8001,32.8118,32600.0
2006-12-20 14:40:00,56.2,56.27,56.18,56.23,41300.0,32.8352,32.8761,32.8235,32.8527,41300.0
2006-12-20 14:45:00,56.23,56.25,56.13,56.14,27000.0,32.8527,32.8644,32.7943,32.8001,27000.0
2006-12-20 14:50:00,56.16,56.16,56.05,56.06,27700.0,32.8118,32.8118,32.7475,32.7534,27700.0
2006-12-20 14:55:00,56.1,56.16,56.06,56.09,21100.0,32.7767,32.8118,32.7534,32.7709,21100.0
2006-12-20 15:00:00,56.1,56.1,56.03,56.03,25800.0,32.7767,32.7767,32.7358,32.7358,25800.0
2006-12-20 15:05:00,56.03,56.1,56.01,56.1,30800.0,32.7358,32.7767,32.7242,32.7767,30800.0
2006-12-20 15:10:00,56.11,56.12,56.01,56.04,40400.0,32.7826,32.7884,32.7242,32.7417,40400.0
2006-12-20 15:15:00,56.02,56.05,55.87,55.89,81400.0,32.73,32.7475,32.6424,32.654,81400.0
2006-12-20 15:20:00,55.89,55.98,55.89,55.9,47400.0,32.654,32.7066,32.654,32.6599,47400.0
2006-12-20 15:25:00,55.88,56.0,55.86,55.96,63600.0,32.6482,32.7183,32.6365,32.6949,63600.0
2006-12-20 15:30:00,55.96,55.97,55.86,55.94,55100.0,32.6949,32.7008,32.6365,32.6833,55100.0
2006-12-20 15:35:00,55.94,56.07,55.93,56.07,63400.0,32.6833,32.7592,32.6774,32.7592,63400.0
2006-12-20 15:40:00,56.07,56.08,55.9,55.9,57900.0,32.7592,32.765,32.6599,32.6599,57900.0
2006-12-20 15:45:00,55.9,56.01,55.88,55.98,48400.0,32.6599,32.7242,32.6482,32.7066,48400.0
2006-12-20 15:50:00,55.98,56.02,55.94,55.97,63600.0,32.7066,32.73,32.6833,32.7008,63600.0
2006-12-20 15:55:00,55.95,55.99,55.86,55.88,118700.0,32.6891,32.7125,32.6365,32.6482,118700.0
2006-12-21 09:30:00,56.0,56.32,56.0,56.19,87700.0,32.7183,32.9053,32.7183,32.8293,87700.0
2006-12-21 09:35:00,56.2,56.8,56.03,56.54,74400.0,32.8352,33.1857,32.7358,33.0338,74400.0
2006-12-21 09:40:00,56.51,56.53,56.17,56.5,41100.0,33.0163,33.028,32.8176,33.0104,41100.0
2006-12-21 09:45:00,56.52,56.63,56.26,56.59,56600.0,33.0221,33.0864,32.8702,33.063,56600.0
2006-12-21 09:50:00,56.55,56.58,56.25,56.38,29200.0,33.0396,33.0572,32.8644,32.9403,29200.0
2006-12-21 09:55:00,56.37,56.37,55.97,56.0,32600.0,32.9345,32.9345,32.7008,32.7183,32600.0
2006-12-21 10:00:00,55.97,56.2,55.88,56.15,33200.0,32.7008,32.8352,32.6482,32.8059,33200.0
2006-12-21 10:05:00,56.12,56.15,55.94,55.94,23400.0,32.7884,32.8059,32.6833,32.6833,23400.0
2006-12-21 10:10:00,55.92,56.06,55.89,55.94,39100.0,32.6716,32.7534,32.654,32.6833,39100.0
2006-12-21 10:15:00,55.95,56.01,55.8,55.84,40800.0,32.6891,32.7242,32.6015,32.6248,40800.0
2006-12-21 10:20:00,55.84,56.0,55.83,55.87,27700.0,32.6248,32.7183,32.619,32.6424,27700.0
2006-12-21 10:25:00,55.87,56.15,55.86,56.14,37800.0,32.6424,32.8059,32.6365,32.8001,37800.0
2006-12-21 10:30:00,56.12,56.28,56.05,56.25,36600.0,32.7884,32.8819,32.7475,32.8644,36600.0
2006-12-21 10:35:00,56.25,56.27,56.07,56.07,32800.0,32.8644,32.8761,32.7592,32.7592,32800.0
2006-12-21 10:40:00,56.07,56.07,55.92,55.97,67700.0,32.7592,32.7592,32.6716,32.7008,67700.0
2006-12-21 10:45:00,55.99,56.07,55.87,55.88,38600.0,32.7125,32.7592,32.6424,32.6482,38600.0
2006-12-21 10:50:00,55.89,55.97,55.82,55.88,45400.0,32.654,32.7008,32.6131,32.6482,45400.0
2006-12-21 10:55:00,55.91,55.94,55.87,55.88,21700.0,32.6657,32.6833,32.6424,32.6482,21700.0
2006-12-21 11:00:00,55.9,55.93,55.88,55.93,19700.0,32.6599,32.6774,32.6482,32.6774,19700.0
2006-12-21 11:05:00,55.94,56.07,55.94,55.99,78500.0,32.6833,32.7592,32.6833,32.7125,78500.0
2006-12-21 11:10:00,55.99,55.99,55.87,55.9,39700.0,32.7125,32.7125,32.6424,32.6599,39700.0
2006-12-21 11:15:00,55.88,55.91,55.84,55.88,28500.0,32.6482,32.6657,32.6248,32.6482,28500.0
2006-12-21 11:20:00,55.88,55.97,55.87,55.88,41300.0,32.6482,32.7008,32.6424,32.6482,41300.0
2006-12-21 11:25:00,55.91,55.93,55.8,55.89,23400.0,32.6657,32.6774,32.6015,32.654,23400.0
2006-12-21 11:30:00,55.9,55.94,55.88,55.94,10100.0,32.6599,32.6833,32.6482,32.6833,10100.0
2006-12-21 11:35:00,55.91,55.91,55.76,55.82,24700.0,32.6657,32.6657,32.5781,32.6131,24700.0
2006-12-21 11:40:00,55.8,55.85,55.79,55.85,9400.0,32.6015,32.6307,32.5956,32.6307,9400.0
2006-12-21 11:45:00,55.84,55.88,55.79,55.85,15900.0,32.6248,32.6482,32.5956,32.6307,15900.0
2006-12-21 11:50:00,55.86,55.88,55.81,55.87,13400.0,32.6365,32.6482,32.6073,32.6424,13400.0
2006-12-21 11:55:00,55.87,55.87,55.81,55.85,8600.0,32.6424,32.6424,32.6073,32.6307,8600.0
2006-12-21 12:00:00,55.84,55.89,55.7,55.88,40900.0,32.6248,32.654,32.543,32.6482,40900.0
2006-12-21 12:05:00,55.88,55.89,55.71,55.84,33900.0,32.6482,32.654,32.5489,32.6248,33900.0
2006-12-21 12:10:00,55.84,55.87,55.78,55.8,15000.0,32.6248,32.6424,32.5898,32.6015,15000.0
2006-12-21 12:15:00,55.79,55.83,55.59,55.59,29800.0,32.5956,32.619,32.4788,32.4788,29800.0
2006-12-21 12:20:00,55.6,55.61,55.52,55.53,16800.0,32.4846,32.4904,32.4379,32.4437,16800.0
2006-12-21 12:25:00,55.55,55.55,55.25,55.47,93300.0,32.4554,32.4554,32.2801,32.4087,93300.0
2006-12-21 12:30:00,55.46,55.51,55.27,55.41,39900.0,32.4028,32.432,32.2918,32.3736,39900.0
2006-12-21 12:35:00,55.41,55.55,55.25,55.46,29900.0,32.3736,32.4554,32.2801,32.4028,29900.0
2006-12-21 12:40:00,55.46,55.47,55.27,55.46,21100.0,32.4028,32.4087,32.2918,32.4028,21100.0
2006-12-21 12:45:00,55.46,55.55,55.4,55.47,19100.0,32.4028,32.4554,32.3678,32.4087,19100.0
2006-12-21 12:50:00,55.48,55.54,55.45,55.48,16200.0,32.4145,32.4496,32.397,32.4145,16200.0
2006-12-21 12:55:00,55.47,55.55,55.36,55.42,19900.0,32.4087,32.4554,32.3444,32.3794,19900.0
2006-12-21 13:00:00,55.42,55.42,55.11,55.28,61700.0,32.3794,32.3794,32.1983,32.2976,61700.0
2006-12-21 13:05:00,55.27,55.33,55.24,55.31,16600.0,32.2918,32.3269,32.2743,32.3152,16600.0
2006-12-21 13:10:00,55.31,55.32,55.22,55.3,20900.0,32.3152,32.321,32.2626,32.3093,20900.0
2006-12-21 13:15:00,55.28,55.3,55.17,55.22,23600.0,32.2976,32.3093,32.2334,32.2626,23600.0
2006-12-21 13:20:00,55.25,55.3,55.2,55.26,32800.0,32.2801,32.3093,32.2509,32.286,32800.0
2006-12-21 13:25:00,55.29,55.3,55.12,55.17,37200.0,32.3035,32.3093,32.2042,32.2334,37200.0
2006-12-21 13:30:00,55.18,55.37,55.18,55.28,45100.0,32.2392,32.3502,32.2392,32.2976,45100.0
2006-12-21 13:35:00,55.3,55.57,55.27,55.42,33300.0,32.3093,32.4671,32.2918,32.3794,33300.0
2006-12-21 13:40:00,55.42,55.5,55.32,55.4,17100.0,32.3794,32.4262,32.321,32.3678,17100.0
2006-12-21 13:45:00,55.4,55.51,55.32,55.35,21500.0,32.3678,32.432,32.321,32.3385,21500.0
2006-12-21 13:50:00,55.37,55.5,55.25,55.44,19000.0,32.3502,32.4262,32.2801,32.3911,19000.0
2006-12-21 13:55:00,55.44,55.68,55.42,55.49,35100.0,32.3911,32.5313,32.3794,32.4203,35100.0
2006-12-21 14:00:00,55.51,55.71,55.42,55.71,25800.0,32.432,32.5489,32.3794,32.5489,25800.0
2006-12-21 14:05:00,55.72,55.74,55.45,55.59,22300.0,32.5547,32.5664,32.397,32.4788,22300.0
2006-12-21 14:10:00,55.56,55.66,55.55,55.65,9400.0,32.4612,32.5197,32.4554,32.5138,9400.0
2006-12-21 14:15:00,55.66,55.74,55.55,55.62,21400.0,32.5197,32.5664,32.4554,32.4963,21400.0
2006-12-21 14:20:00,55.65,55.78,55.65,55.78,17100.0,32.5138,32.5898,32.5138,32.5898,17100.0
2006-12-21 14:25:00,55.8,55.84,55.77,55.78,24200.0,32.6015,32.6248,32.5839,32.5898,24200.0
2006-12-21 14:30:00,55.76,55.85,55.68,55.81,37800.0,32.5781,32.6307,32.5313,32.6073,37800.0
2006-12-21 14:35:00,55.81,55.83,55.76,55.79,20400.0,32.6073,32.619,32.5781,32.5956,20400.0
2006-12-21 14:40:00,55.79,55.81,55.75,55.77,32900.0,32.5956,32.6073,32.5722,32.5839,32900.0
2006-12-21 14:45:00,55.79,55.79,55.63,55.66,26800.0,32.5956,32.5956,32.5021,32.5197,26800.0
2006-12-21 14:50:00,55.68,55.69,55.54,55.69,20300.0,32.5313,32.5372,32.4496,32.5372,20300.0
2006-12-21 14:55:00,55.7,55.8,55.7,55.76,21500.0,32.543,32.6015,32.543,32.5781,21500.0
2006-12-21 15:00:00,55.76,55.76,55.5,55.53,41000.0,32.5781,32.5781,32.4262,32.4437,41000.0
2006-12-21 15:05:00,55.52,55.62,55.5,55.58,17400.0,32.4379,32.4963,32.4262,32.4729,17400.0
2006-12-21 15:10:00,55.58,55.75,55.57,55.71,28000.0,32.4729,32.5722,32.4671,32.5489,28000.0
2006-12-21 15:15:00,55.71,55.71,55.65,55.69,8700.0,32.5489,32.5489,32.5138,32.5372,8700.0
2006-12-21 15:20:00,55.71,55.78,55.66,55.77,20200.0,32.5489,32.5898,32.5197,32.5839,20200.0
2006-12-21 15:25:00,55.78,55.85,55.68,55.82,23700.0,32.5898,32.6307,32.5313,32.6131,23700.0
2006-12-21 15:30:00,55.82,55.87,55.78,55.87,20400.0,32.6131,32.6424,32.5898,32.6424,20400.0
2006-12-21 15:35:00,55.84,55.86,55.8,55.85,51400.0,32.6248,32.6365,32.6015,32.6307,51400.0
2006-12-21 15:40:00,55.85,55.86,55.66,55.72,29100.0,32.6307,32.6365,32.5197,32.5547,29100.0
2006-12-21 15:45:00,55.72,55.72,55.65,55.66,24400.0,32.5547,32.5547,32.5138,32.5197,24400.0
2006-12-21 15:50:00,55.68,55.81,55.57,55.74,50100.0,32.5313,32.6073,32.4671,32.5664,50100.0
2006-12-21 15:55:00,55.73,55.8,55.59,55.8,100300.0,32.5606,32.6015,32.4788,32.6015,100300.0
2006-12-22 09:30:00,55.37,56.07,55.37,55.85,42300.0,32.3502,32.7592,32.3502,32.6307,42300.0
2006-12-22 09:35:00,55.89,55.9,55.46,55.64,58900.0,32.654,32.6599,32.4028,32.508,58900.0
2006-12-22 09:40:00,55.64,55.69,55.0,55.08,56700.0,32.508,32.5372,32.1341,32.1808,56700.0
2006-12-22 09:45:00,55.1,55.4,55.1,55.31,41600.0,32.1925,32.3678,32.1925,32.3152,41600.0
2006-12-22 09:50:00,55.32,55.37,55.1,55.29,33800.0,32.321,32.3502,32.1925,32.3035,33800.0
2006-12-22 09:55:00,55.25,55.36,55.2,55.3,36600.0,32.2801,32.3444,32.2509,32.3093,36600.0
2006-12-22 10:00:00,55.36,55.5,55.26,55.34,28100.0,32.3444,32.4262,32.286,32.3327,28100.0
2006-12-22 10:05:00,55.37,55.46,55.26,55.34,28300.0,32.3502,32.4028,32.286,32.3327,28300.0
2006-12-22 10:10:00,55.36,55.47,55.29,55.31,29400.0,32.3444,32.4087,32.3035,32.3152,29400.0
2006-12-22 10:15:00,55.35,55.42,55.21,55.3,20100.0,32.3385,32.3794,32.2567,32.3093,20100.0
2006-12-22 10:20:00,55.3,55.44,55.29,55.35,33000.0,32.3093,32.3911,32.3035,32.3385,33000.0
2006-12-22 10:25:00,55.36,55.48,55.33,55.43,27400.0,32.3444,32.4145,32.3269,32.3853,27400.0
2006-12-22 10:30:00,55.42,55.51,55.34,55.44,29600.0,32.3794,32.432,32.3327,32.3911,29600.0
2006-12-22 10:35:00,55.45,55.68,55.42,55.45,40500.0,32.397,32.5313,32.3794,32.397,40500.0
2006-12-22 10:40:00,55.45,55.54,55.4,55.54,19900.0,32.397,32.4496,32.3678,32.4496,19900.0
2006-12-22 10:45:00,55.54,55.56,55.45,55.5,25400.0,32.4496,32.4612,32.397,32.4262,25400.0
2006-12-22 10:50:00,55.47,55.58,55.44,55.55,11200.0,32.4087,32.4729,32.3911,32.4554,11200.0
2006-12-22 10:55:00,55.55,55.57,55.28,55.37,20500.0,32.4554,32.4671,32.2976,32.3502,20500.0
2006-12-22 11:00:00,55.39,55.44,55.32,55.35,15900.0,32.3619,32.3911,32.321,32.3385,15900.0
2006-12-22 11:05:00,55.4,55.49,55.36,55.49,12200.0,32.3678,32.4203,32.3444,32.4203,12200.0
2006-12-22 11:10:00,55.46,55.47,55.28,55.4,14600.0,32.4028,32.4087,32.2976,32.3678,14600.0
2006-12-22 11:15:00,55.4,55.5,55.32,55.33,18800.0,32.3678,32.4262,32.321,32.3269,18800.0
2006-12-22 11:20:00,55.34,55.35,55.27,55.33,16900.0,32.3327,32.3385,32.2918,32.3269,16900.0
2006-12-22 11:25:00,55.34,55.37,55.28,55.34,18000.0,32.3327,32.3502,32.2976,32.3327,18000.0
2006-12-22 11:30:00,55.37,55.4,55.3,55.38,11200.0,32.3502,32.3678,32.3093,32.3561,11200.0
2006-12-22 11:35:00,55.4,55.4,55.3,55.38,14500.0,32.3678,32.3678,32.3093,32.3561,14500.0
2006-12-22 11:40:00,55.38,55.42,55.29,55.3,11200.0,32.3561,32.3794,32.3035,32.3093,11200.0
2006-12-22 11:45:00,55.36,55.36,55.19,55.24,31400.0,32.3444,32.3444,32.2451,32.2743,31400.0
2006-12-22 11:50:00,55.25,55.3,55.19,55.25,196100.0,32.2801,32.3093,32.2451,32.2801,196100.0
2006-12-22 11:55:00,55.25,55.3,55.21,55.21,10900.0,32.2801,32.3093,32.2567,32.2567,10900.0
2006-12-22 12:00:00,55.18,55.25,55.12,55.25,20500.0,32.2392,32.2801,32.2042,32.2801,20500.0
2006-12-22 12:05:00,55.22,55.25,55.14,55.14,8300.0,32.2626,32.2801,32.2158,32.2158,8300.0
2006-12-22 12:10:00,55.14,55.2,55.11,55.12,15200.0,32.2158,32.2509,32.1983,32.2042,15200.0
2006-12-22 12:15:00,55.12,55.14,55.05,55.11,25000.0,32.2042,32.2158,32.1633,32.1983,25000.0
2006-12-22 12:20:00,55.11,55.27,55.08,55.24,25300.0,32.1983,32.2918,32.1808,32.2743,25300.0
2006-12-22 12:25:00,55.27,55.32,55.19,55.25,18000.0,32.2918,32.321,32.2451,32.2801,18000.0
2006-12-22 12:30:00,55.25,55.26,55.2,55.22,8300.0,32.2801,32.286,32.2509,32.2626,8300.0
2006-12-22 12:35:00,55.23,55.31,55.16,55.26,23700.0,32.2684,32.3152,32.2275,32.286,23700.0
2006-12-22 12:40:00,55.26,55.31,55.18,55.18,15600.0,32.286,32.3152,32.2392,32.2392,15600.0
2006-12-22 12:45:00,55.18,55.22,55.14,55.17,22800.0,32.2392,32.2626,32.2158,32.2334,22800.0
2006-12-22 12:50:00,55.17,55.17,55.05,55.13,11600.0,32.2334,32.2334,32.1633,32.21,11600.0
2006-12-22 12:55:00,55.13,55.15,55.05,55.07,18700.0,32.21,32.2217,32.1633,32.175,18700.0
2006-12-22 13:00:00,55.08,55.09,55.02,55.02,16400.0,32.1808,32.1866,32.1457,32.1457,16400.0
2006-12-22 13:05:00,55.04,55.04,54.84,54.95,59500.0,32.1574,32.1574,32.0406,32.1048,59500.0
2006-12-22 13:10:00,54.96,55.03,54.91,54.95,32700.0,32.1107,32.1516,32.0815,32.1048,32700.0
2006-12-22 13:15:00,54.95,55.01,54.94,55.01,31300.0,32.1048,32.1399,32.099,32.1399,31300.0
2006-12-22 13:20:00,55.01,55.08,54.98,55.02,23300.0,32.1399,32.1808,32.1224,32.1457,23300.0
2006-12-22 13:25:00,55.04,55.06,54.96,55.0,11900.0,32.1574,32.1691,32.1107,32.1341,11900.0
2006-12-22 13:30:00,55.0,55.09,54.99,55.03,9200.0,32.1341,32.1866,32.1282,32.1516,9200.0
2006-12-22 13:35:00,55.04,55.13,55.0,55.07,11700.0,32.1574,32.21,32.1341,32.175,11700.0
2006-12-22 13:40:00,55.07,55.07,54.95,54.97,12900.0,32.175,32.175,32.1048,32.1165,12900.0
2006-12-22 13:45:00,54.97,55.08,54.96,55.0,12800.0,32.1165,32.1808,32.1107,32.1341,12800.0
2006-12-22 13:50:00,55.0,55.14,54.99,55.05,15200.0,32.1341,32.2158,32.1282,32.1633,15200.0
2006-12-22 13:55:00,55.04,55.06,54.99,54.99,14000.0,32.1574,32.1691,32.1282,32.1282,14000.0
2006-12-22 14:00:00,55.0,55.07,54.97,55.05,20800.0,32.1341,32.175,32.1165,32.1633,20800.0
2006-12-22 14:05:00,54.98,55.07,54.92,55.0,51800.0,32.1224,32.175,32.0873,32.1341,51800.0
2006-12-22 14:10:00,54.99,55.02,54.93,55.0,46300.0,32.1282,32.1457,32.0932,32.1341,46300.0
2006-12-22 14:15:00,55.02,55.03,54.94,54.98,18000.0,32.1457,32.1516,32.099,32.1224,18000.0
2006-12-22 14:20:00,54.98,55.11,54.94,54.97,29500.0,32.1224,32.1983,32.099,32.1165,29500.0
2006-12-22 14:25:00,54.98,55.04,54.96,55.01,16500.0,32.1224,32.1574,32.1107,32.1399,16500.0
2006-12-22 14:30:00,55.02,55.1,55.02,55.02,16800.0,32.1457,32.1925,32.1457,32.1457,16800.0
2006-12-22 14:35:00,55.02,55.06,55.0,55.02,12800.0,32.1457,32.1691,32.1341,32.1457,12800.0
2006-12-22 14:40:00,55.01,55.03,54.99,55.0,14900.0,32.1399,32.1516,32.1282,32.1341,14900.0
2006-12-22 14:45:00,55.01,55.08,54.99,55.02,20300.0,32.1399,32.1808,32.1282,32.1457,20300.0
2006-12-22 14:50:00,55.03,55.06,55.0,55.03,14800.0,32.1516,32.1691,32.1341,32.1516,14800.0
2006-12-22 14:55:00,55.03,55.04,55.0,55.04,13800.0,32.1516,32.1574,32.1341,32.1574,13800.0
2006-12-22 15:00:00,55.04,55.04,55.0,55.02,20800.0,32.1574,32.1574,32.1341,32.1457,20800.0
2006-12-22 15:05:00,55.02,55.2,55.02,55.14,52800.0,32.1457,32.2509,32.1457,32.2158,52800.0
2006-12-22 15:10:00,55.14,55.28,55.13,55.27,13800.0,32.2158,32.2976,32.21,32.2918,13800.0
2006-12-22 15:15:00,55.27,55.38,55.27,55.38,27200.0,32.2918,32.3561,32.2918,32.3561,27200.0
2006-12-22 15:20:00,55.37,55.37,55.16,55.31,49200.0,32.3502,32.3502,32.2275,32.3152,49200.0
2006-12-22 15:25:00,55.31,55.36,55.25,55.34,11600.0,32.3152,32.3444,32.2801,32.3327,11600.0
2006-12-22 15:30:00,55.31,55.32,55.28,55.29,13300.0,32.3152,32.321,32.2976,32.3035,13300.0
2006-12-22 15:35:00,55.29,55.35,55.29,55.33,15900.0,32.3035,32.3385,32.3035,32.3269,15900.0
2006-12-22 15:40:00,55.32,55.4,55.29,55.4,19100.0,32.321,32.3678,32.3035,32.3678,19100.0
2006-12-22 15:45:00,55.39,55.39,55.22,55.3,32600.0,32.3619,32.3619,32.2626,32.3093,32600.0
2006-12-22 15:50:00,55.28,55.33,55.18,55.24,30800.0,32.2976,32.3269,32.2392,32.2743,30800.0
2006-12-22 15:55:00,55.24,55.34,55.15,55.26,40700.0,32.2743,32.3327,32.2217,32.286,40700.0
2006-12-26 09:30:00,55.17,55.4,55.16,55.39,62900.0,32.2334,32.3678,32.2275,32.3619,62900.0
2006-12-26 09:35:00,55.35,55.57,55.23,55.36,40000.0,32.3385,32.4671,32.2684,32.3444,40000.0
2006-12-26 09:40:00,55.4,55.46,55.3,55.38,17000.0,32.3678,32.4028,32.3093,32.3561,17000.0
2006-12-26 09:45:00,55.41,55.43,55.23,55.32,34500.0,32.3736,32.3853,32.2684,32.321,34500.0
2006-12-26 09:50:00,55.27,55.48,55.2,55.23,36300.0,32.2918,32.4145,32.2509,32.2684,36300.0
2006-12-26 09:55:00,55.22,55.28,55.08,55.16,41400.0,32.2626,32.2976,32.1808,32.2275,41400.0
2006-12-26 10:00:00,55.13,55.42,55.07,55.41,32600.0,32.21,32.3794,32.175,32.3736,32600.0
2006-12-26 10:05:00,55.41,55.57,55.41,55.52,25800.0,32.3736,32.4671,32.3736,32.4379,25800.0
2006-12-26 10:10:00,55.51,55.67,55.49,55.65,22100.0,32.432,32.5255,32.4203,32.5138,22100.0
2006-12-26 10:15:00,55.64,55.66,55.57,55.62,12600.0,32.508,32.5197,32.4671,32.4963,12600.0
2006-12-26 10:20:00,55.61,55.76,55.57,55.57,24100.0,32.4904,32.5781,32.4671,32.4671,24100.0
2006-12-26 10:25:00,55.58,55.7,55.55,55.66,18700.0,32.4729,32.543,32.4554,32.5197,18700.0
2006-12-26 10:30:00,55.67,55.71,55.6,55.62,10500.0,32.5255,32.5489,32.4846,32.4963,10500.0
2006-12-26 10:35:00,55.64,55.67,55.5,55.5,9200.0,32.508,32.5255,32.4262,32.4262,9200.0
2006-12-26 10:40:00,55.5,55.5,55.4,55.44,11900.0,32.4262,32.4262,32.3678,32.3911,11900.0
2006-12-26 10:45:00,55.42,55.44,55.38,55.4,7700.0,32.3794,32.3911,32.3561,32.3678,7700.0
2006-12-26 10:50:00,55.41,55.41,55.26,55.27,14000.0,32.3736,32.3736,32.286,32.2918,14000.0
2006-12-26 10:55:00,55.26,55.34,55.19,55.22,14200.0,32.286,32.3327,32.2451,32.2626,14200.0
2006-12-26 11:00:00,55.22,55.23,55.13,55.15,20000.0,32.2626,32.2684,32.21,32.2217,20000.0
2006-12-26 11:05:00,55.13,55.25,55.13,55.15,25800.0,32.21,32.2801,32.21,32.2217,25800.0
2006-12-26 11:10:00,55.15,55.24,55.15,55.17,11100.0,32.2217,32.2743,32.2217,32.2334,11100.0
2006-12-26 11:15:00,55.15,55.21,55.15,55.18,13600.0,32.2217,32.2567,32.2217,32.2392,13600.0
2006-12-26 11:20:00,55.17,55.17,55.1,55.13,25100.0,32.2334,32.2334,32.1925,32.21,25100.0
2006-12-26 11:25:00,55.15,55.16,55.12,55.12,4100.0,32.2217,32.2275,32.2042,32.2042,4100.0
2006-12-26 11:30:00,55.13,55.15,55.04,55.04,12900.0,32.21,32.2217,32.1574,32.1574,12900.0
2006-12-26 11:35:00,55.04,55.05,55.0,55.03,18000.0,32.1574,32.1633,32.1341,32.1516,18000.0
2006-12-26 11:40:00,55.03,55.14,54.99,55.05,55800.0,32.1516,32.2158,32.1282,32.1633,55800.0
2006-12-26 11:45:00,55.06,55.08,54.99,55.08,16000.0,32.1691,32.1808,32.1282,32.1808,16000.0
2006-12-26 11:50:00,55.07,55.07,55.0,55.0,9400.0,32.175,32.175,32.1341,32.1341,9400.0
2006-12-26 11:55:00,55.03,55.1,55.02,55.07,12700.0,32.1516,32.1925,32.1457,32.175,12700.0
2006-12-26 12:00:00,55.08,55.13,55.04,55.07,21000.0,32.1808,32.21,32.1574,32.175,21000.0
2006-12-26 12:05:00,55.09,55.21,55.03,55.12,24600.0,32.1866,32.2567,32.1516,32.2042,24600.0
2006-12-26 12:10:00,55.13,55.17,55.11,55.14,11500.0,32.21,32.2334,32.1983,32.2158,11500.0
2006-12-26 12:15:00,55.12,55.14,55.1,55.1,7500.0,32.2042,32.2158,32.1925,32.1925,7500.0
2006-12-26 12:20:00,55.11,55.11,55.03,55.06,21900.0,32.1983,32.1983,32.1516,32.1691,21900.0
2006-12-26 12:25:00,55.06,55.12,55.05,55.05,11700.0,32.1691,32.2042,32.1633,32.1633,11700.0
2006-12-26 12:30:00,55.05,55.13,55.01,55.07,22300.0,32.1633,32.21,32.1399,32.175,22300.0
2006-12-26 12:35:00,55.06,55.08,55.01,55.03,16200.0,32.1691,32.1808,32.1399,32.1516,16200.0
2006-12-26 12:40:00,55.02,55.04,55.01,55.04,6200.0,32.1457,32.1574,32.1399,32.1574,6200.0
2006-12-26 12:45:00,55.04,55.11,55.02,55.05,12600.0,32.1574,32.1983,32.1457,32.1633,12600.0
2006-12-26 12:50:00,55.04,55.11,55.02,55.05,11800.0,32.1574,32.1983,32.1457,32.1633,11800.0
2006-12-26 12:55:00,55.05,55.1,55.0,55.08,11500.0,32.1633,32.1925,32.1341,32.1808,11500.0
2006-12-26 13:00:00,55.07,55.08,55.04,55.05,9600.0,32.175,32.1808,32.1574,32.1633,9600.0
2006-12-26 13:05:00,55.07,55.09,55.02,55.02,6700.0,32.175,32.1866,32.1457,32.1457,6700.0
2006-12-26 13:10:00,55.05,55.08,55.03,55.04,5200.0,32.1633,32.1808,32.1516,32.1574,5200.0
2006-12-26 13:15:00,55.04,55.18,55.04,55.15,10700.0,32.1574,32.2392,32.1574,32.2217,10700.0
2006-12-26 13:20:00,55.15,55.28,55.15,55.28,21500.0,32.2217,32.2976,32.2217,32.2976,21500.0
2006-12-26 13:25:00,55.28,55.33,55.27,55.27,9600.0,32.2976,32.3269,32.2918,32.2918,9600.0
2006-12-26 13:30:00,55.26,55.38,55.22,55.36,15400.0,32.286,32.3561,32.2626,32.3444,15400.0
2006-12-26 13:35:00,55.36,55.38,55.27,55.37,11500.0,32.3444,32.3561,32.2918,32.3502,11500.0
2006-12-26 13:40:00,55.37,55.38,55.32,55.36,40000.0,32.3502,32.3561,32.321,32.3444,40000.0
2006-12-26 13:45:00,55.37,55.5,55.37,55.48,30100.0,32.3502,32.4262,32.3502,32.4145,30100.0
2006-12-26 13:50:00,55.49,55.54,55.48,55.48,17500.0,32.4203,32.4496,32.4145,32.4145,17500.0
2006-12-26 13:55:00,55.48,55.52,55.47,55.47,7800.0,32.4145,32.4379,32.4087,32.4087,7800.0
2006-12-26 14:00:00,55.46,55.59,55.4,55.55,24400.0,32.4028,32.4788,32.3678,32.4554,24400.0
2006-12-26 14:05:00,55.56,55.66,55.52,55.6,25000.0,32.4612,32.5197,32.4379,32.4846,25000.0
2006-12-26 14:10:00,55.6,55.63,55.55,55.63,10000.0,32.4846,32.5021,32.4554,32.5021,10000.0
2006-12-26 14:15:00,55.64,55.7,55.59,55.64,18300.0,32.508,32.543,32.4788,32.508,18300.0
2006-12-26 14:20:00,55.63,55.7,55.6,55.63,14900.0,32.5021,32.543,32.4846,32.5021,14900.0
2006-12-26 14:25:00,55.6,55.67,55.59,55.63,7600.0,32.4846,32.5255,32.4788,32.5021,7600.0
2006-12-26 14:30:00,55.64,55.68,55.62,55.62,10500.0,32.508,32.5313,32.4963,32.4963,10500.0
2006-12-26 14:35:00,55.62,55.73,55.61,55.67,19600.0,32.4963,32.5606,32.4904,32.5255,19600.0
2006-12-26 14:40:00,55.67,55.67,55.59,55.59,17900.0,32.5255,32.5255,32.4788,32.4788,17900.0
2006-12-26 14:45:00,55.59,55.62,55.57,55.59,19100.0,32.4788,32.4963,32.4671,32.4788,19100.0
2006-12-26 14:50:00,55.59,55.71,55.59,55.61,23100.0,32.4788,32.5489,32.4788,32.4904,23100.0
2006-12-26 14:55:00,55.63,55.7,55.58,55.67,26400.0,32.5021,32.543,32.4729,32.5255,26400.0
2006-12-26 15:00:00,55.68,55.7,55.61,55.65,25100.0,32.5313,32.543,32.4904,32.5138,25100.0
2006-12-26 15:05:00,55.63,55.7,55.63,55.69,10900.0,32.5021,32.543,32.5021,32.5372,10900.0
2006-12-26 15:10:00,55.7,55.75,55.69,55.72,19900.0,32.543,32.5722,32.5372,32.5547,19900.0
2006-12-26 15:15:00,55.72,55.8,55.72,55.72,32300.0,32.5547,32.6015,32.5547,32.5547,32300.0
2006-12-26 15:20:00,55.69,55.69,55.61,55.64,42500.0,32.5372,32.5372,32.4904,32.508,42500.0
2006-12-26 15:25:00,55.64,55.65,55.46,55.46,28500.0,32.508,32.5138,32.4028,32.4028,28500.0
2006-12-26 15:30:00,55.49,55.54,55.45,55.45,38900.0,32.4203,32.4496,32.397,32.397,38900.0
2006-12-26 15:35:00,55.45,55.67,55.44,55.67,40100.0,32.397,32.5255,32.3911,32.5255,40100.0
2006-12-26 15:40:00,55.67,55.68,55.55,55.59,54700.0,32.5255,32.5313,32.4554,32.4788,54700.0
2006-12-26 15:45:00,55.59,55.62,55.57,55.59,19700.0,32.4788,32.4963,32.4671,32.4788,19700.0
2006-12-26 15:50:00,55.59,55.65,55.59,55.64,24700.0,32.4788,32.5138,32.4788,32.508,24700.0
2006-12-26 15:55:00,55.65,55.66,55.56,55.57,44600.0,32.5138,32.5197,32.4612,32.4671,44600.0
2006-12-27 09:30:00,54.9,55.41,54.9,55.38,63300.0,32.4212,32.7224,32.4212,32.7047,63300.0
2006-12-27 09:35:00,55.46,55.48,55.05,55.16,33900.0,32.7519,32.7637,32.5098,32.5748,33900.0
2006-12-27 09:40:00,55.15,55.15,54.93,54.95,51300.0,32.5688,32.5688,32.4389,32.4507,51300.0
2006-12-27 09:45:00,54.95,55.02,54.88,55.0,35700.0,32.4507,32.4921,32.4094,32.4803,35700.0
2006-12-27 09:50:00,54.96,55.25,54.96,55.1,54400.0,32.4566,32.6279,32.4566,32.5393,54400.0
2006-12-27 09:55:00,55.08,55.17,55.04,55.11,29500.0,32.5275,32.5807,32.5039,32.5452,29500.0
2006-12-27 10:00:00,55.13,55.17,55.03,55.13,23700.0,32.557,32.5807,32.498,32.557,23700.0
2006-12-27 10:05:00,55.15,55.21,55.11,55.16,16500.0,32.5688,32.6043,32.5452,32.5748,16500.0
2006-12-27 10:10:00,55.19,55.23,55.1,55.11,20300.0,32.5925,32.6161,32.5393,32.5452,20300.0
2006-12-27 10:15:00,55.13,55.19,55.06,55.13,19300.0,32.557,32.5925,32.5157,32.557,19300.0
2006-12-27 10:20:00,55.12,55.2,55.1,55.1,22300.0,32.5511,32.5984,32.5393,32.5393,22300.0
2006-12-27 10:25:00,55.11,55.3,55.1,55.18,14600.0,32.5452,32.6574,32.5393,32.5866,14600.0
2006-12-27 10:30:00,55.18,55.19,55.11,55.11,24400.0,32.5866,32.5925,32.5452,32.5452,24400.0
2006-12-27 10:35:00,55.08,55.17,55.08,55.16,13800.0,32.5275,32.5807,32.5275,32.5748,13800.0
2006-12-27 10:40:00,55.14,55.26,55.13,55.2,27500.0,32.5629,32.6338,32.557,32.5984,27500.0
2006-12-27 10:45:00,55.22,55.25,55.15,55.2,18400.0,32.6102,32.6279,32.5688,32.5984,18400.0
2006-12-27 10:50:00,55.19,55.23,55.15,55.2,16100.0,32.5925,32.6161,32.5688,32.5984,16100.0
2006-12-27 10:55:00,55.2,55.3,55.16,55.22,35700.0,32.5984,32.6574,32.5748,32.6102,35700.0
2006-12-27 11:00:00,55.22,55.27,55.18,55.21,45800.0,32.6102,32.6397,32.5866,32.6043,45800.0
2006-12-27 11:05:00,55.2,55.22,55.11,55.15,30700.0,32.5984,32.6102,32.5452,32.5688,30700.0
2006-12-27 11:10:00,55.15,55.2,55.06,55.14,29200.0,32.5688,32.5984,32.5157,32.5629,29200.0
2006-12-27 11:15:00,55.13,55.24,55.12,55.23,32100.0,32.557,32.622,32.5511,32.6161,32100.0
2006-12-27 11:20:00,55.2,55.23,55.15,55.15,33200.0,32.5984,32.6161,32.5688,32.5688,33200.0
2006-12-27 11:25:00,55.15,55.2,55.13,55.19,27400.0,32.5688,32.5984,32.557,32.5925,27400.0
2006-12-27 11:30:00,55.18,55.18,55.09,55.1,48000.0,32.5866,32.5866,32.5334,32.5393,48000.0
2006-12-27 11:35:00,55.09,55.11,55.07,55.09,43600.0,32.5334,32.5452,32.5216,32.5334,43600.0
2006-12-27 11:40:00,55.11,55.17,55.1,55.13,30500.0,32.5452,32.5807,32.5393,32.557,30500.0
2006-12-27 11:45:00,55.15,55.18,55.12,55.15,20700.0,32.5688,32.5866,32.5511,32.5688,20700.0
2006-12-27 11:50:00,55.15,55.18,55.14,55.18,20600.0,32.5688,32.5866,32.5629,32.5866,20600.0
2006-12-27 11:55:00,55.18,55.23,55.17,55.18,32900.0,32.5866,32.6161,32.5807,32.5866,32900.0
2006-12-27 12:00:00,55.18,55.19,55.14,55.16,11600.0,32.5866,32.5925,32.5629,32.5748,11600.0
2006-12-27 12:05:00,55.16,55.2,55.13,55.19,60900.0,32.5748,32.5984,32.557,32.5925,60900.0
2006-12-27 12:10:00,55.18,55.32,55.17,55.28,21500.0,32.5866,32.6692,32.5807,32.6456,21500.0
2006-12-27 12:15:00,55.29,55.38,55.29,55.38,28000.0,32.6515,32.7047,32.6515,32.7047,28000.0
2006-12-27 12:20:00,55.38,55.48,55.31,55.48,26500.0,32.7047,32.7637,32.6633,32.7637,26500.0
2006-12-27 12:25:00,55.49,55.5,55.41,55.43,15700.0,32.7696,32.7755,32.7224,32.7342,15700.0
2006-12-27 12:30:00,55.42,55.5,55.38,55.46,18000.0,32.7283,32.7755,32.7047,32.7519,18000.0
2006-12-27 12:35:00,55.45,55.58,55.38,55.58,19300.0,32.746,32.8228,32.7047,32.8228,19300.0
2006-12-27 12:40:00,55.56,55.62,55.49,55.57,18300.0,32.811,32.8464,32.7696,32.8169,18300.0
2006-12-27 12:45:00,55.57,55.62,55.56,55.58,8800.0,32.8169,32.8464,32.811,32.8228,8800.0
2006-12-27 12:50:00,55.59,55.59,55.52,55.58,23000.0,32.8287,32.8287,32.7873,32.8228,23000.0
2006-12-27 12:55:00,55.59,55.63,55.45,55.47,28100.0,32.8287,32.8523,32.746,32.7578,28100.0
2006-12-27 13:00:00,55.47,55.49,55.45,55.48,9500.0,32.7578,32.7696,32.746,32.7637,9500.0
2006-12-27 13:05:00,55.49,55.6,55.47,55.6,8800.0,32.7696,32.8346,32.7578,32.8346,8800.0
2006-12-27 13:10:00,55.59,55.62,55.57,55.6,12800.0,32.8287,32.8464,32.8169,32.8346,12800.0
2006-12-27 13:15:00,55.6,55.62,55.54,55.56,13400.0,32.8346,32.8464,32.7992,32.811,13400.0
2006-12-27 13:20:00,55.55,55.6,55.54,55.55,17800.0,32.8051,32.8346,32.7992,32.8051,17800.0
2006-12-27 13:25:00,55.54,55.56,55.42,55.54,14700.0,32.7992,32.811,32.7283,32.7992,14700.0
2006-12-27 13:30:00,55.52,55.59,55.52,55.59,8800.0,32.7873,32.8287,32.7873,32.8287,8800.0
2006-12-27 13:35:00,55.6,55.61,55.53,55.53,9300.0,32.8346,32.8405,32.7933,32.7933,9300.0
2006-12-27 13:40:00,55.52,55.62,55.52,55.6,10400.0,32.7873,32.8464,32.7873,32.8346,10400.0
2006-12-27 13:45:00,55.58,55.59,55.5,55.57,10300.0,32.8228,32.8287,32.7755,32.8169,10300.0
2006-12-27 13:50:00,55.57,55.58,55.53,55.53,8700.0,32.8169,32.8228,32.7933,32.7933,8700.0
2006-12-27 13:55:00,55.55,55.56,55.51,55.55,7500.0,32.8051,32.811,32.7814,32.8051,7500.0
2006-12-27 14:00:00,55.54,55.62,55.53,55.61,9500.0,32.7992,32.8464,32.7933,32.8405,9500.0
2006-12-27 14:05:00,55.61,55.71,55.61,55.69,13100.0,32.8405,32.8996,32.8405,32.8877,13100.0
2006-12-27 14:10:00,55.67,55.71,55.65,55.69,12800.0,32.8759,32.8996,32.8641,32.8877,12800.0
2006-12-27 14:15:00,55.68,55.71,55.67,55.68,13400.0,32.8818,32.8996,32.8759,32.8818,13400.0
2006-12-27 14:20:00,55.67,55.67,55.54,55.56,10000.0,32.8759,32.8759,32.7992,32.811,10000.0
2006-12-27 14:25:00,55.57,55.6,55.49,55.53,12000.0,32.8169,32.8346,32.7696,32.7933,12000.0
2006-12-27 14:30:00,55.53,55.66,55.53,55.55,9500.0,32.7933,32.87,32.7933,32.8051,9500.0
2006-12-27 14:35:00,55.56,55.7,55.55,55.6,20100.0,32.811,32.8936,32.8051,32.8346,20100.0
2006-12-27 14:40:00,55.6,55.7,55.6,55.69,13600.0,32.8346,32.8936,32.8346,32.8877,13600.0
2006-12-27 14:45:00,55.69,55.76,55.68,55.76,12900.0,32.8877,32.9291,32.8818,32.9291,12900.0
2006-12-27 14:50:00,55.75,55.8,55.73,55.77,10400.0,32.9232,32.9527,32.9114,32.935,10400.0
2006-12-27 14:55:00,55.79,55.86,55.75,55.82,16500.0,32.9468,32.9881,32.9232,32.9645,16500.0
2006-12-27 15:00:00,55.82,55.88,55.81,55.82,13700.0,32.9645,32.9999,32.9586,32.9645,13700.0
2006-12-27 15:05:00,55.83,55.86,55.81,55.85,10100.0,32.9704,32.9881,32.9586,32.9822,10100.0
2006-12-27 15:10:00,55.86,55.87,55.8,55.82,14500.0,32.9881,32.994,32.9527,32.9645,14500.0
2006-12-27 15:15:00,55.84,55.85,55.76,55.8,13700.0,32.9763,32.9822,32.9291,32.9527,13700.0
2006-12-27 15:20:00,55.79,55.82,55.75,55.76,16500.0,32.9468,32.9645,32.9232,32.9291,16500.0
2006-12-27 15:25:00,55.77,55.78,55.72,55.72,12200.0,32.935,32.9409,32.9055,32.9055,12200.0
2006-12-27 15:30:00,55.72,55.72,55.63,55.7,24400.0,32.9055,32.9055,32.8523,32.8936,24400.0
2006-12-27 15:35:00,55.7,55.74,55.61,55.68,34800.0,32.8936,32.9173,32.8405,32.8818,34800.0
2006-12-27 15:40:00,55.67,55.77,55.56,55.68,74800.0,32.8759,32.935,32.811,32.8818,74800.0
2006-12-27 15:45:00,55.68,55.88,55.68,55.81,30100.0,32.8818,32.9999,32.8818,32.9586,30100.0
2006-12-27 15:50:00,55.81,55.83,55.78,55.78,36100.0,32.9586,32.9704,32.9409,32.9409,36100.0
2006-12-27 15:55:00,55.78,55.83,55.68,55.8,67500.0,32.9409,32.9704,32.8818,32.9527,67500.0
2006-12-28 09:30:00,55.75,56.14,55.72,56.14,58300.0,32.9232,33.1535,32.9055,33.1535,58300.0
2006-12-28 09:35:00,56.12,56.3,55.92,56.12,62000.0,33.1417,33.248,33.0236,33.1417,62000.0
2006-12-28 09:40:00,56.15,56.26,56.07,56.2,58700.0,33.1594,33.2244,33.1122,33.1889,58700.0
2006-12-28 09:45:00,56.17,56.23,56.05,56.17,50200.0,33.1712,33.2066,33.1003,33.1712,50200.0
2006-12-28 09:50:00,56.16,56.2,55.87,55.89,57300.0,33.1653,33.1889,32.994,33.0059,57300.0
2006-12-28 09:55:00,55.89,56.12,55.72,55.87,66100.0,33.0059,33.1417,32.9055,32.994,66100.0
2006-12-28 10:00:00,55.86,56.2,55.72,55.81,89000.0,32.9881,33.1889,32.9055,32.9586,89000.0
2006-12-28 10:05:00,55.82,56.19,55.82,56.17,56300.0,32.9645,33.183,32.9645,33.1712,56300.0
2006-12-28 10:10:00,56.14,56.17,55.89,55.9,23400.0,33.1535,33.1712,33.0059,33.0118,23400.0
2006-12-28 10:15:00,55.91,56.04,55.86,56.04,18600.0,33.0177,33.0944,32.9881,33.0944,18600.0
2006-12-28 10:20:00,56.0,56.06,55.93,55.93,21000.0,33.0708,33.1062,33.0295,33.0295,21000.0
2006-12-28 10:25:00,55.91,56.04,55.89,55.96,28000.0,33.0177,33.0944,33.0059,33.0472,28000.0
2006-12-28 10:30:00,55.96,56.04,55.93,55.97,21400.0,33.0472,33.0944,33.0295,33.0531,21400.0
2006-12-28 10:35:00,55.97,56.02,55.88,55.91,17000.0,33.0531,33.0826,32.9999,33.0177,17000.0
2006-12-28 10:40:00,55.9,55.92,55.83,55.88,12800.0,33.0118,33.0236,32.9704,32.9999,12800.0
2006-12-28 10:45:00,55.89,55.95,55.89,55.91,7900.0,33.0059,33.0413,33.0059,33.0177,7900.0
2006-12-28 10:50:00,55.94,55.99,55.77,55.86,42600.0,33.0354,33.0649,32.935,32.9881,42600.0
2006-12-28 10:55:00,55.86,55.9,55.63,55.74,33400.0,32.9881,33.0118,32.8523,32.9173,33400.0
2006-12-28 11:00:00,55.73,55.78,55.62,55.7,18000.0,32.9114,32.9409,32.8464,32.8936,18000.0
2006-12-28 11:05:00,55.7,55.8,55.62,55.7,14000.0,32.8936,32.9527,32.8464,32.8936,14000.0
2006-12-28 11:10:00,55.69,55.69,55.5,55.65,25500.0,32.8877,32.8877,32.7755,32.8641,25500.0
2006-12-28 11:15:00,55.65,55.7,55.56,55.66,25100.0,32.8641,32.8936,32.811,32.87,25100.0
2006-12-28 11:20:00,55.68,55.7,55.45,55.49,36500.0,32.8818,32.8936,32.746,32.7696,36500.0
2006-12-28 11:25:00,55.46,55.6,55.46,55.52,12800.0,32.7519,32.8346,32.7519,32.7873,12800.0
2006-12-28 11:30:00,55.5,55.52,55.46,55.51,24300.0,32.7755,32.7873,32.7519,32.7814,24300.0
2006-12-28 11:35:00,55.49,55.55,55.46,55.53,9600.0,32.7696,32.8051,32.7519,32.7933,9600.0
2006-12-28 11:40:00,55.52,55.54,55.27,55.27,20700.0,32.7873,32.7992,32.6397,32.6397,20700.0
2006-12-28 11:45:00,55.3,55.38,55.15,55.23,47700.0,32.6574,32.7047,32.5688,32.6161,47700.0
2006-12-28 11:50:00,55.23,55.27,55.1,55.16,36600.0,32.6161,32.6397,32.5393,32.5748,36600.0
2006-12-28 11:55:00,55.17,55.27,55.16,55.22,18700.0,32.5807,32.6397,32.5748,32.6102,18700.0
2006-12-28 12:00:00,55.22,55.3,55.19,55.29,7900.0,32.6102,32.6574,32.5925,32.6515,7900.0
2006-12-28 12:05:00,55.28,55.28,55.13,55.15,9800.0,32.6456,32.6456,32.557,32.5688,9800.0
2006-12-28 12:10:00,55.15,55.37,55.15,55.33,13000.0,32.5688,32.6988,32.5688,32.6751,13000.0
2006-12-28 12:15:00,55.33,55.39,55.29,55.36,6700.0,32.6751,32.7106,32.6515,32.6929,6700.0
2006-12-28 12:20:00,55.33,55.38,55.16,55.24,12500.0,32.6751,32.7047,32.5748,32.622,12500.0
2006-12-28 12:25:00,55.25,55.4,55.23,55.35,10800.0,32.6279,32.7165,32.6161,32.687,10800.0
2006-12-28 12:30:00,55.35,55.44,55.29,55.43,16900.0,32.687,32.7401,32.6515,32.7342,16900.0
2006-12-28 12:35:00,55.42,55.44,55.34,55.38,7100.0,32.7283,32.7401,32.681,32.7047,7100.0
2006-12-28 12:40:00,55.38,55.39,55.26,55.3,18700.0,32.7047,32.7106,32.6338,32.6574,18700.0
2006-12-28 12:45:00,55.3,55.3,55.24,55.26,16200.0,32.6574,32.6574,32.622,32.6338,16200.0
2006-12-28 12:50:00,55.26,55.35,55.25,55.32,10200.0,32.6338,32.687,32.6279,32.6692,10200.0
2006-12-28 12:55:00,55.28,55.28,55.16,55.2,9000.0,32.6456,32.6456,32.5748,32.5984,9000.0
2006-12-28 13:00:00,55.19,55.24,55.17,55.21,15000.0,32.5925,32.622,32.5807,32.6043,15000.0
2006-12-28 13:05:00,55.2,55.22,55.17,55.18,7800.0,32.5984,32.6102,32.5807,32.5866,7800.0
2006-12-28 13:10:00,55.21,55.23,55.19,55.19,2700.0,32.6043,32.6161,32.5925,32.5925,2700.0
2006-12-28 13:15:00,55.18,55.21,55.14,55.18,2400.0,32.5866,32.6043,32.5629,32.5866,2400.0
2006-12-28 13:20:00,55.18,55.2,55.15,55.17,9900.0,32.5866,32.5984,32.5688,32.5807,9900.0
2006-12-28 13:25:00,55.17,55.26,55.17,55.25,16600.0,32.5807,32.6338,32.5807,32.6279,16600.0
2006-12-28 13:30:00,55.26,55.44,55.26,55.41,39500.0,32.6338,32.7401,32.6338,32.7224,39500.0
2006-12-28 13:35:00,55.41,55.44,55.37,55.38,11200.0,32.7224,32.7401,32.6988,32.7047,11200.0
2006-12-28 13:40:00,55.35,55.39,55.35,55.39,4400.0,32.687,32.7106,32.687,32.7106,4400.0
2006-12-28 13:45:00,55.37,55.39,55.35,55.38,1900.0,32.6988,32.7106,32.687,32.7047,1900.0
2006-12-28 13:50:00,55.39,55.39,55.16,55.27,33000.0,32.7106,32.7106,32.5748,32.6397,33000.0
2006-12-28 13:55:00,55.26,55.36,55.26,55.31,3600.0,32.6338,32.6929,32.6338,32.6633,3600.0
2006-12-28 14:00:00,55.33,55.41,55.33,55.39,3400.0,32.6751,32.7224,32.6751,32.7106,3400.0
2006-12-28 14:05:00,55.4,55.43,55.38,55.38,2200.0,32.7165,32.7342,32.7047,32.7047,2200.0
2006-12-28 14:10:00,55.36,55.45,55.35,55.42,15300.0,32.6929,32.746,32.687,32.7283,15300.0
2006-12-28 14:15:00,55.42,55.59,55.4,55.48,13700.0,32.7283,32.8287,32.7165,32.7637,13700.0
2006-12-28 14:20:00,55.51,55.51,55.39,55.43,8700.0,32.7814,32.7814,32.7106,32.7342,8700.0
2006-12-28 14:25:00,55.45,55.47,55.39,55.43,10000.0,32.746,32.7578,32.7106,32.7342,10000.0
2006-12-28 14:30:00,55.44,55.52,55.42,55.51,14900.0,32.7401,32.7873,32.7283,32.7814,14900.0
2006-12-28 14:35:00,55.5,55.6,55.47,55.6,13400.0,32.7755,32.8346,32.7578,32.8346,13400.0
2006-12-28 14:40:00,55.61,55.65,55.55,55.64,17600.0,32.8405,32.8641,32.8051,32.8582,17600.0
2006-12-28 14:45:00,55.64,55.68,55.6,55.65,12000.0,32.8582,32.8818,32.8346,32.8641,12000.0
2006-12-28 14:50:00,55.65,55.7,55.64,55.69,15900.0,32.8641,32.8936,32.8582,32.8877,15900.0
2006-12-28 14:55:00,55.69,55.71,55.6,55.65,10700.0,32.8877,32.8996,32.8346,32.8641,10700.0
2006-12-28 15:00:00,55.65,55.71,55.58,55.62,16100.0,32.8641,32.8996,32.8228,32.8464,16100.0
2006-12-28 15:05:00,55.6,55.63,55.57,55.59,9400.0,32.8346,32.8523,32.8169,32.8287,9400.0
2006-12-28 15:10:00,55.59,55.63,55.57,55.62,10400.0,32.8287,32.8523,32.8169,32.8464,10400.0
2006-12-28 15:15:00,55.63,55.63,55.5,55.5,12900.0,32.8523,32.8523,32.7755,32.7755,12900.0
2006-12-28 15:20:00,55.5,55.5,55.35,55.36,21000.0,32.7755,32.7755,32.687,32.6929,21000.0
2006-12-28 15:25:00,55.37,55.49,55.36,55.4,15100.0,32.6988,32.7696,32.6929,32.7165,15100.0
2006-12-28 15:30:00,55.41,55.48,55.35,55.46,15700.0,32.7224,32.7637,32.687,32.7519,15700.0
2006-12-28 15:35:00,55.45,55.53,55.39,55.52,17800.0,32.746,32.7933,32.7106,32.7873,17800.0
2006-12-28 15:40:00,55.52,55.52,55.34,55.34,17300.0,32.7873,32.7873,32.681,32.681,17300.0
2006-12-28 15:45:00,55.33,55.37,55.28,55.3,28400.0,32.6751,32.6988,32.6456,32.6574,28400.0
2006-12-28 15:50:00,55.3,55.45,55.3,55.44,36600.0,32.6574,32.746,32.6574,32.7401,36600.0
2006-12-28 15:55:00,55.44,55.45,55.3,55.31,29900.0,32.7401,32.746,32.6574,32.6633,29900.0
2006-12-29 09:30:00,54.94,55.0,54.62,54.94,46500.0,32.4448,32.4803,32.2559,32.4448,46500.0
2006-12-29 09:35:00,54.92,54.95,54.6,54.79,31800.0,32.433,32.4507,32.244,32.3562,31800.0
2006-12-29 09:40:00,54.8,55.03,54.8,54.95,35000.0,32.3622,32.498,32.3622,32.4507,35000.0
2006-12-29 09:45:00,54.93,55.08,54.89,55.03,21000.0,32.4389,32.5275,32.4153,32.498,21000.0
2006-12-29 09:50:00,55.02,55.08,54.89,54.97,31600.0,32.4921,32.5275,32.4153,32.4625,31600.0
2006-12-29 09:55:00,54.97,55.05,54.9,54.94,12300.0,32.4625,32.5098,32.4212,32.4448,12300.0
2006-12-29 10:00:00,54.98,55.06,54.84,54.93,24500.0,32.4685,32.5157,32.3858,32.4389,24500.0
2006-12-29 10:05:00,54.9,55.1,54.89,55.07,27600.0,32.4212,32.5393,32.4153,32.5216,27600.0
2006-12-29 10:10:00,55.06,55.14,55.06,55.09,17200.0,32.5157,32.5629,32.5157,32.5334,17200.0
2006-12-29 10:15:00,55.08,55.1,55.01,55.1,8800.0,32.5275,32.5393,32.4862,32.5393,8800.0
2006-12-29 10:20:00,55.12,55.17,55.03,55.09,16300.0,32.5511,32.5807,32.498,32.5334,16300.0
2006-12-29 10:25:00,55.11,55.16,55.08,55.14,5700.0,32.5452,32.5748,32.5275,32.5629,5700.0
2006-12-29 10:30:00,55.12,55.25,55.09,55.11,19400.0,32.5511,32.6279,32.5334,32.5452,19400.0
2006-12-29 10:35:00,55.11,55.11,54.96,54.97,19000.0,32.5452,32.5452,32.4566,32.4625,19000.0
2006-12-29 10:40:00,54.96,55.0,54.91,54.92,12400.0,32.4566,32.4803,32.4271,32.433,12400.0
2006-12-29 10:45:00,54.92,54.95,54.91,54.91,8100.0,32.433,32.4507,32.4271,32.4271,8100.0
2006-12-29 10:50:00,54.91,54.91,54.84,54.87,19600.0,32.4271,32.4271,32.3858,32.4035,19600.0
2006-12-29 10:55:00,54.85,54.86,54.81,54.83,8400.0,32.3917,32.3976,32.3681,32.3799,8400.0
2006-12-29 11:00:00,54.84,54.85,54.75,54.79,17600.0,32.3858,32.3917,32.3326,32.3562,17600.0
2006-12-29 11:05:00,54.78,54.81,54.76,54.76,10400.0,32.3503,32.3681,32.3385,32.3385,10400.0
2006-12-29 11:10:00,54.76,54.8,54.71,54.75,21000.0,32.3385,32.3622,32.309,32.3326,21000.0
2006-12-29 11:15:00,54.75,54.79,54.66,54.71,34700.0,32.3326,32.3562,32.2795,32.309,34700.0
2006-12-29 11:20:00,54.7,54.81,54.66,54.78,25700.0,32.3031,32.3681,32.2795,32.3503,25700.0
2006-12-29 11:25:00,54.78,54.83,54.72,54.76,26200.0,32.3503,32.3799,32.3149,32.3385,26200.0
2006-12-29 11:30:00,54.76,54.76,54.72,54.72,8200.0,32.3385,32.3385,32.3149,32.3149,8200.0
2006-12-29 11:35:00,54.73,54.75,54.68,54.71,15300.0,32.3208,32.3326,32.2913,32.309,15300.0
2006-12-29 11:40:00,54.7,54.7,54.62,54.7,13500.0,32.3031,32.3031,32.2559,32.3031,13500.0
2006-12-29 11:45:00,54.68,54.72,54.66,54.7,13900.0,32.2913,32.3149,32.2795,32.3031,13900.0
2006-12-29 11:50:00,54.68,54.79,54.68,54.74,10300.0,32.2913,32.3562,32.2913,32.3267,10300.0
2006-12-29 11:55:00,54.76,54.82,54.71,54.81,9500.0,32.3385,32.374,32.309,32.3681,9500.0
2006-12-29 12:00:00,54.82,54.95,54.79,54.87,32900.0,32.374,32.4507,32.3562,32.4035,32900.0
2006-12-29 12:05:00,54.85,54.89,54.84,54.88,7300.0,32.3917,32.4153,32.3858,32.4094,7300.0
2006-12-29 12:10:00,54.88,54.96,54.88,54.9,8000.0,32.4094,32.4566,32.4094,32.4212,8000.0
2006-12-29 12:15:00,54.91,54.91,54.8,54.83,16800.0,32.4271,32.4271,32.3622,32.3799,16800.0
2006-12-29 12:20:00,54.88,54.89,54.82,54.89,2800.0,32.4094,32.4153,32.374,32.4153,2800.0
2006-12-29 12:25:00,54.9,54.94,54.86,54.86,5100.0,32.4212,32.4448,32.3976,32.3976,5100.0
2006-12-29 12:30:00,54.86,54.86,54.73,54.78,10700.0,32.3976,32.3976,32.3208,32.3503,10700.0
2006-12-29 12:35:00,54.78,54.81,54.73,54.76,5700.0,32.3503,32.3681,32.3208,32.3385,5700.0
2006-12-29 12:40:00,54.73,54.79,54.73,54.77,5200.0,32.3208,32.3562,32.3208,32.3444,5200.0
2006-12-29 12:45:00,54.76,54.76,54.65,54.7,12000.0,32.3385,32.3385,32.2736,32.3031,12000.0
2006-12-29 12:50:00,54.7,54.77,54.64,54.76,7900.0,32.3031,32.3444,32.2677,32.3385,7900.0
2006-12-29 12:55:00,54.78,54.79,54.69,54.78,9600.0,32.3503,32.3562,32.2972,32.3503,9600.0
2006-12-29 13:00:00,54.77,54.83,54.77,54.8,8500.0,32.3444,32.3799,32.3444,32.3622,8500.0
2006-12-29 13:05:00,54.8,54.9,54.8,54.9,11000.0,32.3622,32.4212,32.3622,32.4212,11000.0
2006-12-29 13:10:00,54.89,54.91,54.84,54.86,5900.0,32.4153,32.4271,32.3858,32.3976,5900.0
2006-12-29 13:15:00,54.87,54.91,54.79,54.83,13900.0,32.4035,32.4271,32.3562,32.3799,13900.0
2006-12-29 13:20:00,54.82,54.88,54.82,54.85,8500.0,32.374,32.4094,32.374,32.3917,8500.0
2006-12-29 13:25:00,54.87,54.87,54.79,54.79,7600.0,32.4035,32.4035,32.3562,32.3562,7600.0
2006-12-29 13:30:00,54.78,54.84,54.76,54.78,7800.0,32.3503,32.3858,32.3385,32.3503,7800.0
2006-12-29 13:35:00,54.81,54.81,54.76,54.8,8700.0,32.3681,32.3681,32.3385,32.3622,8700.0
2006-12-29 13:40:00,54.77,54.95,54.77,54.89,18700.0,32.3444,32.4507,32.3444,32.4153,18700.0
2006-12-29 13:45:00,54.9,54.95,54.9,54.93,3900.0,32.4212,32.4507,32.4212,32.4389,3900.0
2006-12-29 13:50:00,54.93,54.95,54.84,54.86,8400.0,32.4389,32.4507,32.3858,32.3976,8400.0
2006-12-29 13:55:00,54.87,54.93,54.87,54.91,5700.0,32.4035,32.4389,32.4035,32.4271,5700.0
2006-12-29 14:00:00,54.91,54.91,54.8,54.86,8900.0,32.4271,32.4271,32.3622,32.3976,8900.0
2006-12-29 14:05:00,54.87,54.89,54.8,54.83,11200.0,32.4035,32.4153,32.3622,32.3799,11200.0
2006-12-29 14:10:00,54.86,54.93,54.86,54.91,5800.0,32.3976,32.4389,32.3976,32.4271,5800.0
2006-12-29 14:15:00,54.9,54.92,54.88,54.92,5900.0,32.4212,32.433,32.4094,32.433,5900.0
2006-12-29 14:20:00,54.92,54.92,54.86,54.9,11600.0,32.433,32.433,32.3976,32.4212,11600.0
2006-12-29 14:25:00,54.9,54.91,54.78,54.84,9900.0,32.4212,32.4271,32.3503,32.3858,9900.0
2006-12-29 14:30:00,54.82,54.86,54.79,54.86,14400.0,32.374,32.3976,32.3562,32.3976,14400.0
2006-12-29 14:35:00,54.86,54.89,54.84,54.89,9400.0,32.3976,32.4153,32.3858,32.4153,9400.0
2006-12-29 14:40:00,54.88,54.93,54.86,54.93,5100.0,32.4094,32.4389,32.3976,32.4389,5100.0
2006-12-29 14:45:00,54.91,54.91,54.79,54.87,15300.0,32.4271,32.4271,32.3562,32.4035,15300.0
2006-12-29 14:50:00,54.88,54.93,54.86,54.86,9800.0,32.4094,32.4389,32.3976,32.3976,9800.0
2006-12-29 14:55:00,54.88,54.94,54.87,54.94,6800.0,32.4094,32.4448,32.4035,32.4448,6800.0
2006-12-29 15:00:00,54.94,54.95,54.91,54.93,8500.0,32.4448,32.4507,32.4271,32.4389,8500.0
2006-12-29 15:05:00,54.93,54.94,54.88,54.94,6300.0,32.4389,32.4448,32.4094,32.4448,6300.0
2006-12-29 15:10:00,54.94,54.94,54.92,54.92,6800.0,32.4448,32.4448,32.433,32.433,6800.0
2006-12-29 15:15:00,54.95,54.95,54.91,54.92,5000.0,32.4507,32.4507,32.4271,32.433,5000.0
2006-12-29 15:20:00,54.93,54.95,54.85,54.88,19900.0,32.4389,32.4507,32.3917,32.4094,19900.0
2006-12-29 15:25:00,54.87,54.91,54.72,54.76,32300.0,32.4035,32.4271,32.3149,32.3385,32300.0
2006-12-29 15:30:00,54.77,54.91,54.74,54.9,40900.0,32.3444,32.4271,32.3267,32.4212,40900.0
2006-12-29 15:35:00,54.91,54.92,54.86,54.88,23300.0,32.4271,32.433,32.3976,32.4094,23300.0
2006-12-29 15:40:00,54.89,55.02,54.89,54.97,55100.0,32.4153,32.4921,32.4153,32.4625,55100.0
2006-12-29 15:45:00,54.98,55.03,54.87,54.95,47000.0,32.4685,32.498,32.4035,32.4507,47000.0
2006-12-29 15:50:00,54.94,55.0,54.88,54.94,33200.0,32.4448,32.4803,32.4094,32.4448,33200.0
2006-12-29 15:55:00,54.95,54.98,54.68,54.68,84700.0,32.4507,32.4685,32.2913,32.2913,84700.0
2007-01-03 09:30:00,54.66,55.12,54.55,54.6,230900.0,32.2795,32.5511,32.2145,32.244,230900.0
2007-01-03 09:35:00,54.6,54.77,54.28,54.34,80400.0,32.244,32.3444,32.0551,32.0905,80400.0
2007-01-03 09:40:00,54.38,54.45,54.04,54.27,110800.0,32.1141,32.1555,31.9133,32.0492,110800.0
2007-01-03 09:45:00,54.29,54.32,54.14,54.18,95600.0,32.061,32.0787,31.9724,31.996,95600.0
2007-01-03 09:50:00,54.15,54.18,53.23,53.28,199100.0,31.9783,31.996,31.435,31.4645,199100.0
2007-01-03 09:55:00,53.28,54.4,53.2,54.09,259700.0,31.4645,32.1259,31.4173,31.9429,259700.0
2007-01-03 10:00:00,54.1,55.03,54.1,54.87,144900.0,31.9488,32.498,31.9488,32.4035,144900.0
2007-01-03 10:05:00,54.84,55.12,54.66,54.71,117400.0,32.3858,32.5511,32.2795,32.309,117400.0
2007-01-03 10:10:00,54.75,55.18,54.66,55.16,98300.0,32.3326,32.5866,32.2795,32.5748,98300.0
2007-01-03 10:15:00,55.13,55.25,54.93,55.01,59000.0,32.557,32.6279,32.4389,32.4862,59000.0
2007-01-03 10:20:00,54.98,55.08,54.9,55.04,65200.0,32.4685,32.5275,32.4212,32.5039,65200.0
2007-01-03 10:25:00,55.03,55.1,54.72,54.74,66700.0,32.498,32.5393,32.3149,32.3267,66700.0
2007-01-03 10:30:00,54.73,54.92,54.68,54.75,50200.0,32.3208,32.433,32.2913,32.3326,50200.0
2007-01-03 10:35:00,54.75,54.86,54.74,54.84,60000.0,32.3326,32.3976,32.3267,32.3858,60000.0
2007-01-03 10:40:00,54.8,54.84,54.67,54.78,58600.0,32.3622,32.3858,32.2854,32.3503,58600.0
2007-01-03 10:45:00,54.78,54.85,54.6,54.81,81800.0,32.3503,32.3917,32.244,32.3681,81800.0
2007-01-03 10:50:00,54.81,54.87,54.73,54.8,40300.0,32.3681,32.4035,32.3208,32.3622,40300.0
2007-01-03 10:55:00,54.8,54.85,54.77,54.83,29700.0,32.3622,32.3917,32.3444,32.3799,29700.0
2007-01-03 11:00:00,54.84,55.0,54.82,54.94,39500.0,32.3858,32.4803,32.374,32.4448,39500.0
2007-01-03 11:05:00,54.93,55.0,54.86,54.86,58200.0,32.4389,32.4803,32.3976,32.3976,58200.0
2007-01-03 11:10:00,54.86,54.92,54.61,54.74,47100.0,32.3976,32.433,32.2499,32.3267,47100.0
2007-01-03 11:15:00,54.76,54.98,54.76,54.96,30200.0,32.3385,32.4685,32.3385,32.4566,30200.0
2007-01-03 11:20:00,54.96,54.98,54.87,54.95,27200.0,32.4566,32.4685,32.4035,32.4507,27200.0
2007-01-03 11:25:00,54.94,55.05,54.93,55.02,43200.0,32.4448,32.5098,32.4389,32.4921,43200.0
2007-01-03 11:30:00,55.0,55.05,54.97,55.02,75400.0,32.4803,32.5098,32.4625,32.4921,75400.0
2007-01-03 11:35:00,55.02,55.03,54.9,54.97,40900.0,32.4921,32.498,32.4212,32.4625,40900.0
2007-01-03 11:40:00,54.96,55.04,54.93,55.01,33200.0,32.4566,32.5039,32.4389,32.4862,33200.0
2007-01-03 11:45:00,55.0,55.06,54.97,55.05,39800.0,32.4803,32.5157,32.4625,32.5098,39800.0
2007-01-03 11:50:00,55.05,55.13,55.05,55.09,27700.0,32.5098,32.557,32.5098,32.5334,27700.0
2007-01-03 11:55:00,55.08,55.1,55.0,55.06,38000.0,32.5275,32.5393,32.4803,32.5157,38000.0
2007-01-03 12:00:00,55.06,55.12,55.03,55.07,29000.0,32.5157,32.5511,32.498,32.5216,29000.0
2007-01-03 12:05:00,55.09,55.09,54.96,55.01,46600.0,32.5334,32.5334,32.4566,32.4862,46600.0
2007-01-03 12:10:00,55.03,55.05,54.91,54.95,37400.0,32.498,32.5098,32.4271,32.4507,37400.0
2007-01-03 12:15:00,54.93,54.95,54.85,54.9,35800.0,32.4389,32.4507,32.3917,32.4212,35800.0
2007-01-03 12:20:00,54.89,54.9,54.76,54.76,19000.0,32.4153,32.4212,32.3385,32.3385,19000.0
2007-01-03 12:25:00,54.76,54.82,54.67,54.79,36000.0,32.3385,32.374,32.2854,32.3562,36000.0
2007-01-03 12:30:00,54.78,54.87,54.76,54.78,33100.0,32.3503,32.4035,32.3385,32.3503,33100.0
2007-01-03 12:35:00,54.78,54.81,54.75,54.77,21500.0,32.3503,32.3681,32.3326,32.3444,21500.0
2007-01-03 12:40:00,54.79,54.96,54.77,54.94,37500.0,32.3562,32.4566,32.3444,32.4448,37500.0
2007-01-03 12:45:00,54.95,54.99,54.86,54.94,28700.0,32.4507,32.4744,32.3976,32.4448,28700.0
2007-01-03 12:50:00,54.95,55.06,54.94,55.04,29400.0,32.4507,32.5157,32.4448,32.5039,29400.0
2007-01-03 12:55:00,55.04,55.06,55.0,55.0,14000.0,32.5039,32.5157,32.4803,32.4803,14000.0
2007-01-03 13:00:00,55.01,55.08,54.95,54.95,34400.0,32.4862,32.5275,32.4507,32.4507,34400.0
2007-01-03 13:05:00,54.95,54.96,54.83,54.83,17000.0,32.4507,32.4566,32.3799,32.3799,17000.0
2007-01-03 13:10:00,54.83,54.85,54.75,54.79,24400.0,32.3799,32.3917,32.3326,32.3562,24400.0
2007-01-03 13:15:00,54.79,54.89,54.75,54.86,38000.0,32.3562,32.4153,32.3326,32.3976,38000.0
2007-01-03 13:20:00,54.86,54.98,54.85,54.96,23500.0,32.3976,32.4685,32.3917,32.4566,23500.0
2007-01-03 13:25:00,54.95,55.02,54.77,55.01,46700.0,32.4507,32.4921,32.3444,32.4862,46700.0
2007-01-03 13:30:00,55.01,55.02,54.91,54.98,37800.0,32.4862,32.4921,32.4271,32.4685,37800.0
2007-01-03 13:35:00,54.98,54.98,54.87,54.92,28600.0,32.4685,32.4685,32.4035,32.433,28600.0
2007-01-03 13:40:00,54.92,54.99,54.88,54.89,28500.0,32.433,32.4744,32.4094,32.4153,28500.0
2007-01-03 13:45:00,54.89,54.93,54.76,54.8,25800.0,32.4153,32.4389,32.3385,32.3622,25800.0
2007-01-03 13:50:00,54.81,54.9,54.67,54.73,43100.0,32.3681,32.4212,32.2854,32.3208,43100.0
2007-01-03 13:55:00,54.74,54.84,54.72,54.81,31300.0,32.3267,32.3858,32.3149,32.3681,31300.0
2007-01-03 14:00:00,54.8,54.93,54.47,54.56,76400.0,32.3622,32.4389,32.1673,32.2204,76400.0
2007-01-03 14:05:00,54.53,54.66,54.38,54.54,53400.0,32.2027,32.2795,32.1141,32.2086,53400.0
2007-01-03 14:10:00,54.54,54.54,54.23,54.48,41800.0,32.2086,32.2086,32.0255,32.1732,41800.0
2007-01-03 14:15:00,54.44,54.48,54.1,54.19,75200.0,32.1496,32.1732,31.9488,32.0019,75200.0
2007-01-03 14:20:00,54.25,54.47,54.2,54.36,35800.0,32.0373,32.1673,32.0078,32.1023,35800.0
2007-01-03 14:25:00,54.36,54.53,54.31,54.38,32000.0,32.1023,32.2027,32.0728,32.1141,32000.0
2007-01-03 14:30:00,54.4,54.43,54.27,54.27,23000.0,32.1259,32.1436,32.0492,32.0492,23000.0
2007-01-03 14:35:00,54.3,54.33,54.21,54.3,33600.0,32.0669,32.0846,32.0137,32.0669,33600.0
2007-01-03 14:40:00,54.31,54.31,54.05,54.05,38700.0,32.0728,32.0728,31.9192,31.9192,38700.0
2007-01-03 14:45:00,54.05,54.09,53.92,54.06,63700.0,31.9192,31.9429,31.8425,31.9251,63700.0
2007-01-03 14:50:00,54.07,54.13,53.94,54.0,48100.0,31.9311,31.9665,31.8543,31.8897,48100.0
2007-01-03 14:55:00,54.0,54.04,53.8,53.97,48900.0,31.8897,31.9133,31.7716,31.872,48900.0
2007-01-03 15:00:00,53.98,54.05,53.84,54.0,38000.0,31.8779,31.9192,31.7952,31.8897,38000.0
2007-01-03 15:05:00,53.96,54.13,53.94,54.06,44900.0,31.8661,31.9665,31.8543,31.9251,44900.0
2007-01-03 15:10:00,54.06,54.24,54.01,54.23,43200.0,31.9251,32.0314,31.8956,32.0255,43200.0
2007-01-03 15:15:00,54.21,54.3,54.05,54.06,31200.0,32.0137,32.0669,31.9192,31.9251,31200.0
2007-01-03 15:20:00,54.08,54.16,53.95,54.1,45700.0,31.937,31.9842,31.8602,31.9488,45700.0
2007-01-03 15:25:00,54.09,54.16,53.98,54.05,52300.0,31.9429,31.9842,31.8779,31.9192,52300.0
2007-01-03 15:30:00,54.05,54.26,54.04,54.2,31000.0,31.9192,32.0433,31.9133,32.0078,31000.0
2007-01-03 15:35:00,54.2,54.25,54.17,54.2,12500.0,32.0078,32.0373,31.9901,32.0078,12500.0
2007-01-03 15:40:00,54.2,54.43,54.17,54.25,105700.0,32.0078,32.1436,31.9901,32.0373,105700.0
2007-01-03 15:45:00,54.26,54.54,54.25,54.44,83500.0,32.0433,32.2086,32.0373,32.1496,83500.0
2007-01-03 15:50:00,54.45,54.54,54.27,54.54,98100.0,32.1555,32.2086,32.0492,32.2086,98100.0
2007-01-03 15:55:00,54.52,54.54,54.48,54.48,116400.0,32.1968,32.2086,32.1732,32.1732,116400.0
2007-01-04 09:30:00,54.3,54.45,54.0,54.0,50900.0,32.0669,32.1555,31.8897,31.8897,50900.0
2007-01-04 09:35:00,54.01,54.45,54.0,54.38,71600.0,31.8956,32.1555,31.8897,32.1141,71600.0
2007-01-04 09:40:00,54.38,54.78,54.27,54.36,89600.0,32.1141,32.3503,32.0492,32.1023,89600.0
2007-01-04 09:45:00,54.39,54.4,54.12,54.25,86100.0,32.12,32.1259,31.9606,32.0373,86100.0
2007-01-04 09:50:00,54.23,54.25,54.12,54.2,74900.0,32.0255,32.0373,31.9606,32.0078,74900.0
2007-01-04 09:55:00,54.21,54.64,54.2,54.64,90200.0,32.0137,32.2677,32.0078,32.2677,90200.0
2007-01-04 10:00:00,54.67,54.71,54.4,54.45,81500.0,32.2854,32.309,32.1259,32.1555,81500.0
2007-01-04 10:05:00,54.43,54.54,54.28,54.3,74000.0,32.1436,32.2086,32.0551,32.0669,74000.0
2007-01-04 10:10:00,54.3,54.65,54.3,54.42,32500.0,32.0669,32.2736,32.0669,32.1377,32500.0
2007-01-04 10:15:00,54.43,54.63,54.41,54.48,28500.0,32.1436,32.2618,32.1318,32.1732,28500.0
2007-01-04 10:20:00,54.48,54.52,54.42,54.43,29200.0,32.1732,32.1968,32.1377,32.1436,29200.0
2007-01-04 10:25:00,54.45,54.48,54.28,54.34,60400.0,32.1555,32.1732,32.0551,32.0905,60400.0
2007-01-04 10:30:00,54.35,54.58,54.34,54.43,62100.0,32.0964,32.2322,32.0905,32.1436,62100.0
2007-01-04 10:35:00,54.43,54.43,54.14,54.15,47800.0,32.1436,32.1436,31.9724,31.9783,47800.0
2007-01-04 10:40:00,54.17,54.37,54.09,54.22,45700.0,31.9901,32.1082,31.9429,32.0196,45700.0
2007-01-04 10:45:00,54.23,54.31,54.06,54.1,41000.0,32.0255,32.0728,31.9251,31.9488,41000.0
2007-01-04 10:50:00,54.1,54.33,54.07,54.29,40200.0,31.9488,32.0846,31.9311,32.061,40200.0
2007-01-04 10:55:00,54.29,54.63,54.29,54.61,59900.0,32.061,32.2618,32.061,32.2499,59900.0
2007-01-04 11:00:00,54.58,54.71,54.56,54.68,65600.0,32.2322,32.309,32.2204,32.2913,65600.0
2007-01-04 11:05:00,54.7,54.79,54.62,54.72,48200.0,32.3031,32.3562,32.2559,32.3149,48200.0
2007-01-04 11:10:00,54.71,54.77,54.64,54.69,18600.0,32.309,32.3444,32.2677,32.2972,18600.0
2007-01-04 11:15:00,54.69,54.75,54.51,54.69,26200.0,32.2972,32.3326,32.1909,32.2972,26200.0
2007-01-04 11:20:00,54.73,54.85,54.7,54.75,32100.0,32.3208,32.3917,32.3031,32.3326,32100.0
2007-01-04 11:25:00,54.79,54.88,54.77,54.83,25500.0,32.3562,32.4094,32.3444,32.3799,25500.0
2007-01-04 11:30:00,54.82,54.84,54.7,54.79,25500.0,32.374,32.3858,32.3031,32.3562,25500.0
2007-01-04 11:35:00,54.78,54.95,54.76,54.83,49300.0,32.3503,32.4507,32.3385,32.3799,49300.0
2007-01-04 11:40:00,54.84,54.98,54.82,54.86,38300.0,32.3858,32.4685,32.374,32.3976,38300.0
2007-01-04 11:45:00,54.89,55.04,54.82,55.0,25600.0,32.4153,32.5039,32.374,32.4803,25600.0
2007-01-04 11:50:00,55.0,55.01,54.91,54.96,19600.0,32.4803,32.4862,32.4271,32.4566,19600.0
2007-01-04 11:55:00,54.96,55.02,54.78,54.84,33300.0,32.4566,32.4921,32.3503,32.3858,33300.0
2007-01-04 12:00:00,54.86,54.96,54.81,54.93,16200.0,32.3976,32.4566,32.3681,32.4389,16200.0
2007-01-04 12:05:00,54.94,55.01,54.93,54.94,29400.0,32.4448,32.4862,32.4389,32.4448,29400.0
2007-01-04 12:10:00,54.94,54.94,54.77,54.78,20700.0,32.4448,32.4448,32.3444,32.3503,20700.0
2007-01-04 12:15:00,54.76,54.76,54.65,54.65,15900.0,32.3385,32.3385,32.2736,32.2736,15900.0
2007-01-04 12:20:00,54.67,54.67,54.58,54.65,20600.0,32.2854,32.2854,32.2322,32.2736,20600.0
2007-01-04 12:25:00,54.67,54.73,54.6,54.64,18700.0,32.2854,32.3208,32.244,32.2677,18700.0
2007-01-04 12:30:00,54.63,54.78,54.56,54.78,27300.0,32.2618,32.3503,32.2204,32.3503,27300.0
2007-01-04 12:35:00,54.8,54.86,54.68,54.69,19300.0,32.3622,32.3976,32.2913,32.2972,19300.0
2007-01-04 12:40:00,54.69,54.74,54.66,54.71,13400.0,32.2972,32.3267,32.2795,32.309,13400.0
2007-01-04 12:45:00,54.71,54.75,54.54,54.54,20900.0,32.309,32.3326,32.2086,32.2086,20900.0
2007-01-04 12:50:00,54.56,54.67,54.56,54.56,16300.0,32.2204,32.2854,32.2204,32.2204,16300.0
2007-01-04 12:55:00,54.56,54.6,54.52,54.54,21000.0,32.2204,32.244,32.1968,32.2086,21000.0
2007-01-04 13:00:00,54.53,54.67,54.49,54.58,19800.0,32.2027,32.2854,32.1791,32.2322,19800.0
2007-01-04 13:05:00,54.57,54.63,54.54,54.56,15100.0,32.2263,32.2618,32.2086,32.2204,15100.0
2007-01-04 13:10:00,54.56,54.63,54.52,54.54,14500.0,32.2204,32.2618,32.1968,32.2086,14500.0
2007-01-04 13:15:00,54.53,54.66,54.53,54.62,12600.0,32.2027,32.2795,32.2027,32.2559,12600.0
2007-01-04 13:20:00,54.62,54.63,54.39,54.4,23200.0,32.2559,32.2618,32.12,32.1259,23200.0
2007-01-04 13:25:00,54.4,54.45,54.22,54.42,40200.0,32.1259,32.1555,32.0196,32.1377,40200.0
2007-01-04 13:30:00,54.45,54.58,54.31,54.5,34400.0,32.1555,32.2322,32.0728,32.185,34400.0
2007-01-04 13:35:00,54.52,54.58,54.33,54.34,24100.0,32.1968,32.2322,32.0846,32.0905,24100.0
2007-01-04 13:40:00,54.35,54.37,54.28,54.3,14300.0,32.0964,32.1082,32.0551,32.0669,14300.0
2007-01-04 13:45:00,54.3,54.4,54.25,54.38,23700.0,32.0669,32.1259,32.0373,32.1141,23700.0
2007-01-04 13:50:00,54.36,54.5,54.33,54.4,18900.0,32.1023,32.185,32.0846,32.1259,18900.0
2007-01-04 13:55:00,54.39,54.5,54.34,54.49,30400.0,32.12,32.185,32.0905,32.1791,30400.0
2007-01-04 14:00:00,54.47,54.65,54.47,54.57,18100.0,32.1673,32.2736,32.1673,32.2263,18100.0
2007-01-04 14:05:00,54.57,54.59,54.34,54.41,32200.0,32.2263,32.2381,32.0905,32.1318,32200.0
2007-01-04 14:10:00,54.41,54.6,54.36,54.44,30200.0,32.1318,32.244,32.1023,32.1496,30200.0
2007-01-04 14:15:00,54.44,54.5,54.31,54.31,37500.0,32.1496,32.185,32.0728,32.0728,37500.0
2007-01-04 14:20:00,54.3,54.33,54.17,54.26,24400.0,32.0669,32.0846,31.9901,32.0433,24400.0
2007-01-04 14:25:00,54.28,54.35,54.28,54.34,21900.0,32.0551,32.0964,32.0551,32.0905,21900.0
2007-01-04 14:30:00,54.34,54.58,54.25,54.38,48000.0,32.0905,32.2322,32.0373,32.1141,48000.0
2007-01-04 14:35:00,54.41,54.42,54.21,54.27,33900.0,32.1318,32.1377,32.0137,32.0492,33900.0
2007-01-04 14:40:00,54.27,54.52,54.25,54.32,17100.0,32.0492,32.1968,32.0373,32.0787,17100.0
2007-01-04 14:45:00,54.31,54.44,54.3,54.43,29800.0,32.0728,32.1496,32.0669,32.1436,29800.0
2007-01-04 14:50:00,54.46,54.64,54.46,54.59,31200.0,32.1614,32.2677,32.1614,32.2381,31200.0
2007-01-04 14:55:00,54.58,54.73,54.56,54.71,26700.0,32.2322,32.3208,32.2204,32.309,26700.0
2007-01-04 15:00:00,54.73,54.78,54.68,54.7,40300.0,32.3208,32.3503,32.2913,32.3031,40300.0
2007-01-04 15:05:00,54.7,54.8,54.68,54.8,38600.0,32.3031,32.3622,32.2913,32.3622,38600.0
2007-01-04 15:10:00,54.79,54.82,54.69,54.72,43600.0,32.3562,32.374,32.2972,32.3149,43600.0
2007-01-04 15:15:00,54.72,54.83,54.68,54.78,37600.0,32.3149,32.3799,32.2913,32.3503,37600.0
2007-01-04 15:20:00,54.78,54.8,54.64,54.8,31600.0,32.3503,32.3622,32.2677,32.3622,31600.0
2007-01-04 15:25:00,54.78,54.85,54.78,54.84,33400.0,32.3503,32.3917,32.3503,32.3858,33400.0
2007-01-04 15:30:00,54.82,54.95,54.8,54.8,59100.0,32.374,32.4507,32.3622,32.3622,59100.0
2007-01-04 15:35:00,54.8,54.95,54.78,54.92,50500.0,32.3622,32.4507,32.3503,32.433,50500.0
2007-01-04 15:40:00,54.94,55.06,54.89,54.99,118500.0,32.4448,32.5157,32.4153,32.4744,118500.0
2007-01-04 15:45:00,55.0,55.04,54.92,54.98,98900.0,32.4803,32.5039,32.433,32.4685,98900.0
2007-01-04 15:50:00,54.98,55.07,54.98,55.06,96800.0,32.4685,32.5216,32.4685,32.5157,96800.0
2007-01-04 15:55:00,55.06,55.08,54.91,54.96,129300.0,32.5157,32.5275,32.4271,32.4566,129300.0
2007-01-05 09:30:00,54.79,55.35,54.54,55.3,65700.0,32.3562,32.687,32.2086,32.6574,65700.0
2007-01-05 09:35:00,55.29,55.69,55.04,55.6,154500.0,32.6515,32.8877,32.5039,32.8346,154500.0
2007-01-05 09:40:00,55.59,55.6,55.06,55.48,87400.0,32.8287,32.8346,32.5157,32.7637,87400.0
2007-01-05 09:45:00,55.44,55.49,55.1,55.32,86800.0,32.7401,32.7696,32.5393,32.6692,86800.0
2007-01-05 09:50:00,55.31,55.46,55.16,55.43,102900.0,32.6633,32.7519,32.5748,32.7342,102900.0
2007-01-05 09:55:00,55.43,55.44,55.19,55.2,90600.0,32.7342,32.7401,32.5925,32.5984,90600.0
2007-01-05 10:00:00,55.21,55.25,55.15,55.19,112700.0,32.6043,32.6279,32.5688,32.5925,112700.0
2007-01-05 10:05:00,55.17,55.27,55.02,55.17,88900.0,32.5807,32.6397,32.4921,32.5807,88900.0
2007-01-05 10:10:00,55.17,55.2,54.95,55.19,43700.0,32.5807,32.5984,32.4507,32.5925,43700.0
2007-01-05 10:15:00,55.17,55.2,55.1,55.2,44300.0,32.5807,32.5984,32.5393,32.5984,44300.0
2007-01-05 10:20:00,55.19,55.29,55.17,55.22,76700.0,32.5925,32.6515,32.5807,32.6102,76700.0
2007-01-05 10:25:00,55.23,55.23,55.06,55.11,20000.0,32.6161,32.6161,32.5157,32.5452,20000.0
2007-01-05 10:30:00,55.12,55.14,54.95,54.98,41100.0,32.5511,32.5629,32.4507,32.4685,41100.0
2007-01-05 10:35:00,54.97,55.11,54.95,55.09,42100.0,32.4625,32.5452,32.4507,32.5334,42100.0
2007-01-05 10:40:00,55.08,55.18,55.0,55.1,31600.0,32.5275,32.5866,32.4803,32.5393,31600.0
2007-01-05 10:45:00,55.1,55.1,54.89,55.01,51500.0,32.5393,32.5393,32.4153,32.4862,51500.0
2007-01-05 10:50:00,55.01,55.03,54.96,55.01,31400.0,32.4862,32.498,32.4566,32.4862,31400.0
2007-01-05 10:55:00,55.01,55.05,54.95,54.98,57200.0,32.4862,32.5098,32.4507,32.4685,57200.0
2007-01-05 11:00:00,54.97,55.05,54.94,55.0,55500.0,32.4625,32.5098,32.4448,32.4803,55500.0
2007-01-05 11:05:00,54.99,55.04,54.68,54.68,43200.0,32.4744,32.5039,32.2913,32.2913,43200.0
2007-01-05 11:10:00,54.7,54.73,54.57,54.6,31700.0,32.3031,32.3208,32.2263,32.244,31700.0
2007-01-05 11:15:00,54.58,54.68,54.55,54.58,41100.0,32.2322,32.2913,32.2145,32.2322,41100.0
2007-01-05 11:20:00,54.57,54.59,54.38,54.4,50800.0,32.2263,32.2381,32.1141,32.1259,50800.0
2007-01-05 11:25:00,54.42,54.51,54.24,54.27,48200.0,32.1377,32.1909,32.0314,32.0492,48200.0
2007-01-05 11:30:00,54.23,54.31,54.16,54.3,56600.0,32.0255,32.0728,31.9842,32.0669,56600.0
2007-01-05 11:35:00,54.32,54.35,54.2,54.22,27900.0,32.0787,32.0964,32.0078,32.0196,27900.0
2007-01-05 11:40:00,54.22,54.31,54.18,54.3,28500.0,32.0196,32.0728,31.996,32.0669,28500.0
2007-01-05 11:45:00,54.3,54.41,54.2,54.36,46800.0,32.0669,32.1318,32.0078,32.1023,46800.0
2007-01-05 11:50:00,54.36,54.55,54.34,54.44,55600.0,32.1023,32.2145,32.0905,32.1496,55600.0
2007-01-05 11:55:00,54.44,54.56,54.42,54.54,42600.0,32.1496,32.2204,32.1377,32.2086,42600.0
2007-01-05 12:00:00,54.55,54.6,54.4,54.44,21100.0,32.2145,32.244,32.1259,32.1496,21100.0
2007-01-05 12:05:00,54.42,54.44,54.3,54.38,23100.0,32.1377,32.1496,32.0669,32.1141,23100.0
2007-01-05 12:10:00,54.39,54.51,54.36,54.46,24300.0,32.12,32.1909,32.1023,32.1614,24300.0
2007-01-05 12:15:00,54.47,54.6,54.47,54.6,29400.0,32.1673,32.244,32.1673,32.244,29400.0
2007-01-05 12:20:00,54.61,54.64,54.38,54.43,52100.0,32.2499,32.2677,32.1141,32.1436,52100.0
2007-01-05 12:25:00,54.42,54.54,54.4,54.49,19000.0,32.1377,32.2086,32.1259,32.1791,19000.0
2007-01-05 12:30:00,54.51,54.53,54.49,54.51,25400.0,32.1909,32.2027,32.1791,32.1909,25400.0
2007-01-05 12:35:00,54.51,54.56,54.42,54.56,51000.0,32.1909,32.2204,32.1377,32.2204,51000.0
2007-01-05 12:40:00,54.57,54.69,54.56,54.66,88400.0,32.2263,32.2972,32.2204,32.2795,88400.0
2007-01-05 12:45:00,54.66,54.68,54.49,54.5,29200.0,32.2795,32.2913,32.1791,32.185,29200.0
2007-01-05 12:50:00,54.51,54.56,54.49,54.51,15300.0,32.1909,32.2204,32.1791,32.1909,15300.0
2007-01-05 12:55:00,54.51,54.55,54.48,54.48,104800.0,32.1909,32.2145,32.1732,32.1732,104800.0
2007-01-05 13:00:00,54.49,54.52,54.34,54.43,45500.0,32.1791,32.1968,32.0905,32.1436,45500.0
2007-01-05 13:05:00,54.44,54.46,54.39,54.41,27600.0,32.1496,32.1614,32.12,32.1318,27600.0
2007-01-05 13:10:00,54.43,54.53,54.43,54.52,24300.0,32.1436,32.2027,32.1436,32.1968,24300.0
2007-01-05 13:15:00,54.53,54.6,54.45,54.53,27400.0,32.2027,32.244,32.1555,32.2027,27400.0
2007-01-05 13:20:00,54.53,54.59,54.51,54.54,20500.0,32.2027,32.2381,32.1909,32.2086,20500.0
2007-01-05 13:25:00,54.53,54.68,54.53,54.64,30600.0,32.2027,32.2913,32.2027,32.2677,30600.0
2007-01-05 13:30:00,54.62,54.66,54.54,54.64,37100.0,32.2559,32.2795,32.2086,32.2677,37100.0
2007-01-05 13:35:00,54.63,54.7,54.59,54.65,29100.0,32.2618,32.3031,32.2381,32.2736,29100.0
2007-01-05 13:40:00,54.67,54.71,54.63,54.64,25300.0,32.2854,32.309,32.2618,32.2677,25300.0
2007-01-05 13:45:00,54.64,54.66,54.6,54.61,15000.0,32.2677,32.2795,32.244,32.2499,15000.0
2007-01-05 13:50:00,54.63,54.72,54.59,54.68,51200.0,32.2618,32.3149,32.2381,32.2913,51200.0
2007-01-05 13:55:00,54.68,54.69,54.58,54.64,19300.0,32.2913,32.2972,32.2322,32.2677,19300.0
2007-01-05 14:00:00,54.63,54.78,54.61,54.66,31600.0,32.2618,32.3503,32.2499,32.2795,31600.0
2007-01-05 14:05:00,54.66,54.67,54.53,54.58,40700.0,32.2795,32.2854,32.2027,32.2322,40700.0
2007-01-05 14:10:00,54.58,54.69,54.57,54.6,25800.0,32.2322,32.2972,32.2263,32.244,25800.0
2007-01-05 14:15:00,54.62,54.71,54.53,54.59,28100.0,32.2559,32.309,32.2027,32.2381,28100.0
2007-01-05 14:20:00,54.59,54.66,54.56,54.57,16800.0,32.2381,32.2795,32.2204,32.2263,16800.0
2007-01-05 14:25:00,54.57,54.66,54.53,54.64,30000.0,32.2263,32.2795,32.2027,32.2677,30000.0
2007-01-05 14:30:00,54.65,54.66,54.6,54.65,27100.0,32.2736,32.2795,32.244,32.2736,27100.0
2007-01-05 14:35:00,54.65,54.77,54.6,54.68,41500.0,32.2736,32.3444,32.244,32.2913,41500.0
2007-01-05 14:40:00,54.68,54.77,54.64,54.71,46300.0,32.2913,32.3444,32.2677,32.309,46300.0
2007-01-05 14:45:00,54.72,54.73,54.6,54.68,46100.0,32.3149,32.3208,32.244,32.2913,46100.0
2007-01-05 14:50:00,54.68,54.77,54.65,54.68,34000.0,32.2913,32.3444,32.2736,32.2913,34000.0
2007-01-05 14:55:00,54.68,54.7,54.63,54.64,24100.0,32.2913,32.3031,32.2618,32.2677,24100.0
2007-01-05 15:00:00,54.66,54.69,54.54,54.66,34700.0,32.2795,32.2972,32.2086,32.2795,34700.0
2007-01-05 15:05:00,54.67,54.7,54.52,54.61,53100.0,32.2854,32.3031,32.1968,32.2499,53100.0
2007-01-05 15:10:00,54.59,54.69,54.54,54.64,41900.0,32.2381,32.2972,32.2086,32.2677,41900.0
2007-01-05 15:15:00,54.62,54.67,54.59,54.65,30800.0,32.2559,32.2854,32.2381,32.2736,30800.0
2007-01-05 15:20:00,54.66,54.68,54.53,54.6,44800.0,32.2795,32.2913,32.2027,32.244,44800.0
2007-01-05 15:25:00,54.57,54.71,54.56,54.63,33600.0,32.2263,32.309,32.2204,32.2618,33600.0
2007-01-05 15:30:00,54.63,54.68,54.6,54.63,43600.0,32.2618,32.2913,32.244,32.2618,43600.0
2007-01-05 15:35:00,54.61,54.65,54.59,54.6,27000.0,32.2499,32.2736,32.2381,32.244,27000.0
2007-01-05 15:40:00,54.6,54.66,54.59,54.64,69300.0,32.244,32.2795,32.2381,32.2677,69300.0
2007-01-05 15:45:00,54.63,54.66,54.59,54.62,62400.0,32.2618,32.2795,32.2381,32.2559,62400.0
2007-01-05 15:50:00,54.62,54.78,54.61,54.76,57000.0,32.2559,32.3503,32.2499,32.3385,57000.0
2007-01-05 15:55:00,54.76,54.76,54.68,54.68,55900.0,32.3385,32.3385,32.2913,32.2913,55900.0
2007-01-08 09:30:00,55.4,55.56,54.78,54.88,136700.0,32.7165,32.811,32.3503,32.4094,136700.0
2007-01-08 09:35:00,54.9,55.0,54.78,54.92,579900.0,32.4212,32.4803,32.3503,32.433,579900.0
2007-01-08 09:40:00,54.93,55.28,54.88,55.27,57200.0,32.4389,32.6456,32.4094,32.6397,57200.0
2007-01-08 09:45:00,55.33,55.38,55.2,55.28,111500.0,32.6751,32.7047,32.5984,32.6456,111500.0
2007-01-08 09:50:00,55.24,55.34,55.0,55.02,60200.0,32.622,32.681,32.4803,32.4921,60200.0
2007-01-08 09:55:00,55.03,55.26,55.0,55.22,68400.0,32.498,32.6338,32.4803,32.6102,68400.0
2007-01-08 10:00:00,55.22,55.37,55.11,55.35,49100.0,32.6102,32.6988,32.5452,32.687,49100.0
2007-01-08 10:05:00,55.32,55.54,55.31,55.54,44500.0,32.6692,32.7992,32.6633,32.7992,44500.0
2007-01-08 10:10:00,55.53,55.59,55.43,55.43,88000.0,32.7933,32.8287,32.7342,32.7342,88000.0
2007-01-08 10:15:00,55.44,55.52,55.32,55.36,77600.0,32.7401,32.7873,32.6692,32.6929,77600.0
2007-01-08 10:20:00,55.33,55.47,55.32,55.4,68000.0,32.6751,32.7578,32.6692,32.7165,68000.0
2007-01-08 10:25:00,55.42,55.56,55.37,55.39,47000.0,32.7283,32.811,32.6988,32.7106,47000.0
2007-01-08 10:30:00,55.41,55.51,55.39,55.46,51700.0,32.7224,32.7814,32.7106,32.7519,51700.0
2007-01-08 10:35:00,55.46,55.55,55.44,55.44,41800.0,32.7519,32.8051,32.7401,32.7401,41800.0
2007-01-08 10:40:00,55.44,55.66,55.43,55.61,89800.0,32.7401,32.87,32.7342,32.8405,89800.0
2007-01-08 10:45:00,55.57,55.58,55.28,55.32,58000.0,32.8169,32.8228,32.6456,32.6692,58000.0
2007-01-08 10:50:00,55.32,55.37,55.27,55.31,27700.0,32.6692,32.6988,32.6397,32.6633,27700.0
2007-01-08 10:55:00,55.3,55.32,54.95,54.96,64800.0,32.6574,32.6692,32.4507,32.4566,64800.0
2007-01-08 11:00:00,54.96,55.05,54.9,55.03,78800.0,32.4566,32.5098,32.4212,32.498,78800.0
2007-01-08 11:05:00,55.03,55.09,54.98,55.05,47900.0,32.498,32.5334,32.4685,32.5098,47900.0
2007-01-08 11:10:00,55.08,55.15,55.02,55.03,72700.0,32.5275,32.5688,32.4921,32.498,72700.0
2007-01-08 11:15:00,55.03,55.2,55.03,55.17,47700.0,32.498,32.5984,32.498,32.5807,47700.0
2007-01-08 11:20:00,55.16,55.49,55.16,55.4,72300.0,32.5748,32.7696,32.5748,32.7165,72300.0
2007-01-08 11:25:00,55.41,55.57,55.38,55.44,51800.0,32.7224,32.8169,32.7047,32.7401,51800.0
2007-01-08 11:30:00,55.44,55.48,55.38,55.38,28100.0,32.7401,32.7637,32.7047,32.7047,28100.0
2007-01-08 11:35:00,55.38,55.4,55.21,55.21,60600.0,32.7047,32.7165,32.6043,32.6043,60600.0
2007-01-08 11:40:00,55.19,55.4,55.19,55.4,26200.0,32.5925,32.7165,32.5925,32.7165,26200.0
2007-01-08 11:45:00,55.4,55.57,55.03,55.49,176700.0,32.7165,32.8169,32.498,32.7696,176700.0
2007-01-08 11:50:00,55.48,55.57,55.47,55.55,12900.0,32.7637,32.8169,32.7578,32.8051,12900.0
2007-01-08 11:55:00,55.52,55.67,55.49,55.66,188500.0,32.7873,32.8759,32.7696,32.87,188500.0
2007-01-08 12:00:00,55.65,55.67,55.55,55.57,50200.0,32.8641,32.8759,32.8051,32.8169,50200.0
2007-01-08 12:05:00,55.57,55.58,55.48,55.49,27600.0,32.8169,32.8228,32.7637,32.7696,27600.0
2007-01-08 12:10:00,55.5,55.65,55.5,55.6,23800.0,32.7755,32.8641,32.7755,32.8346,23800.0
2007-01-08 12:15:00,55.6,55.65,55.56,55.59,18100.0,32.8346,32.8641,32.811,32.8287,18100.0
2007-01-08 12:20:00,55.58,55.59,55.53,55.53,10900.0,32.8228,32.8287,32.7933,32.7933,10900.0
2007-01-08 12:25:00,55.54,55.6,55.52,55.56,18000.0,32.7992,32.8346,32.7873,32.811,18000.0
2007-01-08 12:30:00,55.54,55.6,55.5,55.54,14700.0,32.7992,32.8346,32.7755,32.7992,14700.0
2007-01-08 12:35:00,55.56,55.68,55.55,55.56,21700.0,32.811,32.8818,32.8051,32.811,21700.0
2007-01-08 12:40:00,55.56,55.66,55.56,55.63,21400.0,32.811,32.87,32.811,32.8523,21400.0
2007-01-08 12:45:00,55.63,55.71,55.59,55.62,28300.0,32.8523,32.8996,32.8287,32.8464,28300.0
2007-01-08 12:50:00,55.63,55.7,55.61,55.67,19900.0,32.8523,32.8936,32.8405,32.8759,19900.0
2007-01-08 12:55:00,55.67,55.7,55.63,55.65,16400.0,32.8759,32.8936,32.8523,32.8641,16400.0
2007-01-08 13:00:00,55.65,55.66,55.55,55.6,37500.0,32.8641,32.87,32.8051,32.8346,37500.0
2007-01-08 13:05:00,55.58,55.64,55.57,55.57,23100.0,32.8228,32.8582,32.8169,32.8169,23100.0
2007-01-08 13:10:00,55.59,55.59,55.55,55.56,20900.0,32.8287,32.8287,32.8051,32.811,20900.0
2007-01-08 13:15:00,55.55,55.61,55.52,55.59,28500.0,32.8051,32.8405,32.7873,32.8287,28500.0
2007-01-08 13:20:00,55.57,55.62,55.5,55.51,23000.0,32.8169,32.8464,32.7755,32.7814,23000.0
2007-01-08 13:25:00,55.51,55.54,55.49,55.52,18100.0,32.7814,32.7992,32.7696,32.7873,18100.0
2007-01-08 13:30:00,55.51,55.63,55.49,55.63,36500.0,32.7814,32.8523,32.7696,32.8523,36500.0
2007-01-08 13:35:00,55.64,55.68,55.64,55.66,24800.0,32.8582,32.8818,32.8582,32.87,24800.0
2007-01-08 13:40:00,55.66,55.91,55.66,55.77,92500.0,32.87,33.0177,32.87,32.935,92500.0
2007-01-08 13:45:00,55.77,55.95,55.77,55.92,49300.0,32.935,33.0413,32.935,33.0236,49300.0
2007-01-08 13:50:00,55.92,56.05,55.9,55.93,196300.0,33.0236,33.1003,33.0118,33.0295,196300.0
2007-01-08 13:55:00,55.93,56.0,55.87,55.91,50100.0,33.0295,33.0708,32.994,33.0177,50100.0
2007-01-08 14:00:00,55.92,55.94,55.62,55.71,68600.0,33.0236,33.0354,32.8464,32.8996,68600.0
2007-01-08 14:05:00,55.7,55.87,55.65,55.83,22300.0,32.8936,32.994,32.8641,32.9704,22300.0
2007-01-08 14:10:00,55.83,56.0,55.83,55.95,34300.0,32.9704,33.0708,32.9704,33.0413,34300.0
2007-01-08 14:15:00,55.96,56.06,55.86,56.01,38300.0,33.0472,33.1062,32.9881,33.0767,38300.0
2007-01-08 14:20:00,56.0,56.01,55.87,55.93,18600.0,33.0708,33.0767,32.994,33.0295,18600.0
2007-01-08 14:25:00,55.93,56.02,55.92,56.0,32800.0,33.0295,33.0826,33.0236,33.0708,32800.0
2007-01-08 14:30:00,56.0,56.02,55.88,55.89,24600.0,33.0708,33.0826,32.9999,33.0059,24600.0
2007-01-08 14:35:00,55.88,55.94,55.68,55.81,37600.0,32.9999,33.0354,32.8818,32.9586,37600.0
2007-01-08 14:40:00,55.81,55.93,55.76,55.76,22900.0,32.9586,33.0295,32.9291,32.9291,22900.0
2007-01-08 14:45:00,55.73,55.75,55.6,55.67,31500.0,32.9114,32.9232,32.8346,32.8759,31500.0
2007-01-08 14:50:00,55.67,55.8,55.61,55.72,40300.0,32.8759,32.9527,32.8405,32.9055,40300.0
2007-01-08 14:55:00,55.72,55.73,55.67,55.68,47400.0,32.9055,32.9114,32.8759,32.8818,47400.0
2007-01-08 15:00:00,55.67,55.88,55.67,55.87,49000.0,32.8759,32.9999,32.8759,32.994,49000.0
2007-01-08 15:05:00,55.86,55.98,55.84,55.91,31700.0,32.9881,33.059,32.9763,33.0177,31700.0
2007-01-08 15:10:00,55.91,56.0,55.86,55.94,44000.0,33.0177,33.0708,32.9881,33.0354,44000.0
2007-01-08 15:15:00,55.97,55.99,55.79,55.9,44900.0,33.0531,33.0649,32.9468,33.0118,44900.0
2007-01-08 15:20:00,55.89,55.93,55.89,55.92,30000.0,33.0059,33.0295,33.0059,33.0236,30000.0
2007-01-08 15:25:00,55.91,55.92,55.75,55.79,27000.0,33.0177,33.0236,32.9232,32.9468,27000.0
2007-01-08 15:30:00,55.78,55.96,55.76,55.92,43700.0,32.9409,33.0472,32.9291,33.0236,43700.0
2007-01-08 15:35:00,55.92,55.95,55.83,55.93,40600.0,33.0236,33.0413,32.9704,33.0295,40600.0
2007-01-08 15:40:00,55.93,56.03,55.87,55.93,62500.0,33.0295,33.0885,32.994,33.0295,62500.0
2007-01-08 15:45:00,55.93,55.97,55.85,55.87,64600.0,33.0295,33.0531,32.9822,32.994,64600.0
2007-01-08 15:50:00,55.86,55.99,55.85,55.97,67900.0,32.9881,33.0649,32.9822,33.0531,67900.0
2007-01-08 15:55:00,55.99,55.99,55.8,55.93,93900.0,33.0649,33.0649,32.9527,33.0295,93900.0
2007-01-09 09:30:00,55.11,56.3,55.0,55.07,209500.0,32.5452,33.248,32.4803,32.5216,209500.0
2007-01-09 09:35:00,55.05,55.74,55.03,55.66,193400.0,32.5098,32.9173,32.498,32.87,193400.0
2007-01-09 09:40:00,55.62,55.69,55.25,55.25,66300.0,32.8464,32.8877,32.6279,32.6279,66300.0
2007-01-09 09:45:00,55.24,55.3,55.09,55.1,60300.0,32.622,32.6574,32.5334,32.5393,60300.0
2007-01-09 09:50:00,55.09,55.18,54.99,55.01,63200.0,32.5334,32.5866,32.4744,32.4862,63200.0
2007-01-09 09:55:00,55.0,55.24,54.83,54.93,84000.0,32.4803,32.622,32.3799,32.4389,84000.0
2007-01-09 10:00:00,54.96,55.18,54.94,55.15,61200.0,32.4566,32.5866,32.4448,32.5688,61200.0
2007-01-09 10:05:00,55.15,55.28,55.05,55.08,70100.0,32.5688,32.6456,32.5098,32.5275,70100.0
2007-01-09 10:10:00,55.08,55.23,55.05,55.16,42800.0,32.5275,32.6161,32.5098,32.5748,42800.0
2007-01-09 10:15:00,55.15,55.24,55.08,55.09,87100.0,32.5688,32.622,32.5275,32.5334,87100.0
2007-01-09 10:20:00,55.14,55.24,55.1,55.23,58300.0,32.5629,32.622,32.5393,32.6161,58300.0
2007-01-09 10:25:00,55.22,55.25,55.13,55.21,78200.0,32.6102,32.6279,32.557,32.6043,78200.0
2007-01-09 10:30:00,55.23,55.28,55.1,55.2,67800.0,32.6161,32.6456,32.5393,32.5984,67800.0
2007-01-09 10:35:00,55.19,55.36,55.18,55.32,52900.0,32.5925,32.6929,32.5866,32.6692,52900.0
2007-01-09 10:40:00,55.32,55.45,55.31,55.44,54800.0,32.6692,32.746,32.6633,32.7401,54800.0
2007-01-09 10:45:00,55.44,55.52,55.42,55.51,36400.0,32.7401,32.7873,32.7283,32.7814,36400.0
2007-01-09 10:50:00,55.52,55.62,55.49,55.58,43500.0,32.7873,32.8464,32.7696,32.8228,43500.0
2007-01-09 10:55:00,55.58,55.69,55.56,55.66,42800.0,32.8228,32.8877,32.811,32.87,42800.0
2007-01-09 11:00:00,55.66,55.7,55.62,55.68,44200.0,32.87,32.8936,32.8464,32.8818,44200.0
2007-01-09 11:05:00,55.68,55.79,55.59,55.6,54300.0,32.8818,32.9468,32.8287,32.8346,54300.0
2007-01-09 11:10:00,55.59,55.75,55.49,55.51,73500.0,32.8287,32.9232,32.7696,32.7814,73500.0
2007-01-09 11:15:00,55.51,55.59,55.43,55.48,62000.0,32.7814,32.8287,32.7342,32.7637,62000.0
2007-01-09 11:20:00,55.48,55.55,55.33,55.51,61600.0,32.7637,32.8051,32.6751,32.7814,61600.0
2007-01-09 11:25:00,55.51,55.51,55.18,55.24,61100.0,32.7814,32.7814,32.5866,32.622,61100.0
2007-01-09 11:30:00,55.25,55.28,55.13,55.23,50700.0,32.6279,32.6456,32.557,32.6161,50700.0
2007-01-09 11:35:00,55.22,55.33,55.21,55.3,35600.0,32.6102,32.6751,32.6043,32.6574,35600.0
2007-01-09 11:40:00,55.31,55.34,55.12,55.12,53200.0,32.6633,32.681,32.5511,32.5511,53200.0
2007-01-09 11:45:00,55.12,55.17,55.06,55.08,38000.0,32.5511,32.5807,32.5157,32.5275,38000.0
2007-01-09 11:50:00,55.08,55.17,55.08,55.17,22700.0,32.5275,32.5807,32.5275,32.5807,22700.0
2007-01-09 11:55:00,55.16,55.18,55.01,55.1,43400.0,32.5748,32.5866,32.4862,32.5393,43400.0
2007-01-09 12:00:00,55.08,55.21,55.07,55.21,31700.0,32.5275,32.6043,32.5216,32.6043,31700.0
2007-01-09 12:05:00,55.19,55.2,55.09,55.18,35300.0,32.5925,32.5984,32.5334,32.5866,35300.0
2007-01-09 12:10:00,55.18,55.27,55.02,55.24,43800.0,32.5866,32.6397,32.4921,32.622,43800.0
2007-01-09 12:15:00,55.25,55.33,55.21,55.31,36000.0,32.6279,32.6751,32.6043,32.6633,36000.0
2007-01-09 12:20:00,55.31,55.35,55.22,55.26,52100.0,32.6633,32.687,32.6102,32.6338,52100.0
2007-01-09 12:25:00,55.27,55.27,55.08,55.16,29300.0,32.6397,32.6397,32.5275,32.5748,29300.0
2007-01-09 12:30:00,55.14,55.21,55.03,55.15,22400.0,32.5629,32.6043,32.498,32.5688,22400.0
2007-01-09 12:35:00,55.15,55.27,55.1,55.17,36200.0,32.5688,32.6397,32.5393,32.5807,36200.0
2007-01-09 12:40:00,55.18,55.56,55.18,55.56,34700.0,32.5866,32.811,32.5866,32.811,34700.0
2007-01-09 12:45:00,55.55,55.58,55.42,55.48,33800.0,32.8051,32.8228,32.7283,32.7637,33800.0
2007-01-09 12:50:00,55.47,55.5,55.41,55.43,29100.0,32.7578,32.7755,32.7224,32.7342,29100.0
2007-01-09 12:55:00,55.44,55.69,55.43,55.67,47400.0,32.7401,32.8877,32.7342,32.8759,47400.0
2007-01-09 13:00:00,55.67,55.67,55.43,55.52,26600.0,32.8759,32.8759,32.7342,32.7873,26600.0
2007-01-09 13:05:00,55.52,55.52,55.35,55.36,21600.0,32.7873,32.7873,32.687,32.6929,21600.0
2007-01-09 13:10:00,55.33,55.51,55.29,55.46,27900.0,32.6751,32.7814,32.6515,32.7519,27900.0
2007-01-09 13:15:00,55.47,55.61,55.46,55.52,30800.0,32.7578,32.8405,32.7519,32.7873,30800.0
2007-01-09 13:20:00,55.5,55.57,55.5,55.51,33100.0,32.7755,32.8169,32.7755,32.7814,33100.0
2007-01-09 13:25:00,55.51,55.55,55.49,55.51,78000.0,32.7814,32.8051,32.7696,32.7814,78000.0
2007-01-09 13:30:00,55.52,55.65,55.51,55.65,43200.0,32.7873,32.8641,32.7814,32.8641,43200.0
2007-01-09 13:35:00,55.65,55.75,55.65,55.74,40900.0,32.8641,32.9232,32.8641,32.9173,40900.0
2007-01-09 13:40:00,55.75,55.79,55.66,55.78,52100.0,32.9232,32.9468,32.87,32.9409,52100.0
2007-01-09 13:45:00,55.79,56.0,55.78,55.82,45400.0,32.9468,33.0708,32.9409,32.9645,45400.0
2007-01-09 13:50:00,55.82,55.93,55.73,55.91,28600.0,32.9645,33.0295,32.9114,33.0177,28600.0
2007-01-09 13:55:00,55.89,55.89,55.75,55.83,14100.0,33.0059,33.0059,32.9232,32.9704,14100.0
2007-01-09 14:00:00,55.82,56.0,55.82,55.92,34300.0,32.9645,33.0708,32.9645,33.0236,34300.0
2007-01-09 14:05:00,55.93,55.96,55.88,55.95,25400.0,33.0295,33.0472,32.9999,33.0413,25400.0
2007-01-09 14:10:00,55.95,55.95,55.8,55.83,30100.0,33.0413,33.0413,32.9527,32.9704,30100.0
2007-01-09 14:15:00,55.81,55.91,55.79,55.82,25100.0,32.9586,33.0177,32.9468,32.9645,25100.0
2007-01-09 14:20:00,55.82,55.9,55.7,55.71,47800.0,32.9645,33.0118,32.8936,32.8996,47800.0
2007-01-09 14:25:00,55.71,55.75,55.54,55.66,70400.0,32.8996,32.9232,32.7992,32.87,70400.0
2007-01-09 14:30:00,55.66,55.67,55.49,55.49,36700.0,32.87,32.8759,32.7696,32.7696,36700.0
2007-01-09 14:35:00,55.5,55.65,55.42,55.52,30800.0,32.7755,32.8641,32.7283,32.7873,30800.0
2007-01-09 14:40:00,55.5,55.53,55.35,55.53,41000.0,32.7755,32.7933,32.687,32.7933,41000.0
2007-01-09 14:45:00,55.53,55.54,55.38,55.48,26600.0,32.7933,32.7992,32.7047,32.7637,26600.0
2007-01-09 14:50:00,55.48,55.56,55.44,55.48,69800.0,32.7637,32.811,32.7401,32.7637,69800.0
2007-01-09 14:55:00,55.47,55.67,55.46,55.53,37400.0,32.7578,32.8759,32.7519,32.7933,37400.0
2007-01-09 15:00:00,55.52,55.59,55.39,55.55,24200.0,32.7873,32.8287,32.7106,32.8051,24200.0
2007-01-09 15:05:00,55.55,55.61,55.51,55.56,20000.0,32.8051,32.8405,32.7814,32.811,20000.0
2007-01-09 15:10:00,55.56,55.6,55.51,55.56,21200.0,32.811,32.8346,32.7814,32.811,21200.0
2007-01-09 15:15:00,55.53,55.64,55.52,55.54,45500.0,32.7933,32.8582,32.7873,32.7992,45500.0
2007-01-09 15:20:00,55.54,55.55,55.44,55.53,37100.0,32.7992,32.8051,32.7401,32.7933,37100.0
2007-01-09 15:25:00,55.53,55.61,55.47,55.56,67000.0,32.7933,32.8405,32.7578,32.811,67000.0
2007-01-09 15:30:00,55.57,55.65,55.56,55.59,37900.0,32.8169,32.8641,32.811,32.8287,37900.0
2007-01-09 15:35:00,55.58,55.6,55.56,55.56,37700.0,32.8228,32.8346,32.811,32.811,37700.0
2007-01-09 15:40:00,55.56,55.62,55.56,55.58,108500.0,32.811,32.8464,32.811,32.8228,108500.0
2007-01-09 15:45:00,55.58,55.61,55.49,55.6,60400.0,32.8228,32.8405,32.7696,32.8346,60400.0
2007-01-09 15:50:00,55.59,55.7,55.58,55.66,101100.0,32.8287,32.8936,32.8228,32.87,101100.0
2007-01-09 15:55:00,55.65,55.7,55.59,55.64,142400.0,32.8641,32.8936,32.8287,32.8582,142400.0
2007-01-10 09:30:00,55.54,55.64,55.35,55.48,49000.0,32.7992,32.8582,32.687,32.7637,49000.0
2007-01-10 09:35:00,55.47,55.47,55.31,55.38,22800.0,32.7578,32.7578,32.6633,32.7047,22800.0
2007-01-10 09:40:00,55.37,55.39,54.86,54.88,102200.0,32.6988,32.7106,32.3976,32.4094,102200.0
2007-01-10 09:45:00,54.89,55.13,54.87,54.9,84200.0,32.4153,32.557,32.4035,32.4212,84200.0
2007-01-10 09:50:00,54.9,55.03,54.75,54.88,69000.0,32.4212,32.498,32.3326,32.4094,69000.0
2007-01-10 09:55:00,54.88,55.06,54.88,54.99,40900.0,32.4094,32.5157,32.4094,32.4744,40900.0
2007-01-10 10:00:00,54.95,55.14,54.94,55.02,39500.0,32.4507,32.5629,32.4448,32.4921,39500.0
2007-01-10 10:05:00,55.01,55.1,54.99,55.05,36200.0,32.4862,32.5393,32.4744,32.5098,36200.0
2007-01-10 10:10:00,55.05,55.05,54.85,54.91,36600.0,32.5098,32.5098,32.3917,32.4271,36600.0
2007-01-10 10:15:00,54.91,55.25,54.91,55.08,49400.0,32.4271,32.6279,32.4271,32.5275,49400.0
2007-01-10 10:20:00,55.1,55.17,54.94,55.0,51000.0,32.5393,32.5807,32.4448,32.4803,51000.0
2007-01-10 10:25:00,55.05,55.07,54.9,54.93,17000.0,32.5098,32.5216,32.4212,32.4389,17000.0
2007-01-10 10:30:00,54.95,55.09,54.87,55.0,40700.0,32.4507,32.5334,32.4035,32.4803,40700.0
2007-01-10 10:35:00,54.99,55.09,54.86,55.04,98800.0,32.4744,32.5334,32.3976,32.5039,98800.0
2007-01-10 10:40:00,55.02,55.09,54.99,55.02,57500.0,32.4921,32.5334,32.4744,32.4921,57500.0
2007-01-10 10:45:00,55.02,55.18,55.01,55.11,129000.0,32.4921,32.5866,32.4862,32.5452,129000.0
2007-01-10 10:50:00,55.13,55.17,55.03,55.11,67100.0,32.557,32.5807,32.498,32.5452,67100.0
2007-01-10 10:55:00,55.12,55.14,55.0,55.01,19800.0,32.5511,32.5629,32.4803,32.4862,19800.0
2007-01-10 11:00:00,55.01,55.1,54.94,55.0,58200.0,32.4862,32.5393,32.4448,32.4803,58200.0
2007-01-10 11:05:00,55.01,55.17,55.0,55.03,32000.0,32.4862,32.5807,32.4803,32.498,32000.0
2007-01-10 11:10:00,55.02,55.04,54.99,55.0,40100.0,32.4921,32.5039,32.4744,32.4803,40100.0
2007-01-10 11:15:00,55.0,55.07,54.95,55.06,34300.0,32.4803,32.5216,32.4507,32.5157,34300.0
2007-01-10 11:20:00,55.07,55.07,54.96,54.96,34600.0,32.5216,32.5216,32.4566,32.4566,34600.0
2007-01-10 11:25:00,54.96,55.01,54.96,54.99,60400.0,32.4566,32.4862,32.4566,32.4744,60400.0
2007-01-10 11:30:00,54.98,54.99,54.81,54.96,41700.0,32.4685,32.4744,32.3681,32.4566,41700.0
2007-01-10 11:35:00,54.94,54.95,54.8,54.88,18700.0,32.4448,32.4507,32.3622,32.4094,18700.0
2007-01-10 11:40:00,54.88,54.9,54.86,54.88,10300.0,32.4094,32.4212,32.3976,32.4094,10300.0
2007-01-10 11:45:00,54.87,54.98,54.85,54.89,27800.0,32.4035,32.4685,32.3917,32.4153,27800.0
2007-01-10 11:50:00,54.88,54.94,54.88,54.91,72100.0,32.4094,32.4448,32.4094,32.4271,72100.0
2007-01-10 11:55:00,54.9,54.92,54.89,54.9,27600.0,32.4212,32.433,32.4153,32.4212,27600.0
2007-01-10 12:00:00,54.89,54.99,54.86,54.96,48500.0,32.4153,32.4744,32.3976,32.4566,48500.0
2007-01-10 12:05:00,54.94,55.11,54.9,55.08,23400.0,32.4448,32.5452,32.4212,32.5275,23400.0
2007-01-10 12:10:00,55.1,55.17,55.08,55.16,62000.0,32.5393,32.5807,32.5275,32.5748,62000.0
2007-01-10 12:15:00,55.17,55.32,55.14,55.32,40000.0,32.5807,32.6692,32.5629,32.6692,40000.0
2007-01-10 12:20:00,55.31,55.34,55.21,55.22,98600.0,32.6633,32.681,32.6043,32.6102,98600.0
2007-01-10 12:25:00,55.23,55.23,54.99,55.05,29900.0,32.6161,32.6161,32.4744,32.5098,29900.0
2007-01-10 12:30:00,55.04,55.07,54.9,54.97,23500.0,32.5039,32.5216,32.4212,32.4625,23500.0
2007-01-10 12:35:00,54.95,55.01,54.95,54.98,55100.0,32.4507,32.4862,32.4507,32.4685,55100.0
2007-01-10 12:40:00,55.0,55.1,54.96,55.07,61400.0,32.4803,32.5393,32.4566,32.5216,61400.0
2007-01-10 12:45:00,55.07,55.13,54.98,55.13,28200.0,32.5216,32.557,32.4685,32.557,28200.0
2007-01-10 12:50:00,55.15,55.28,55.1,55.28,24600.0,32.5688,32.6456,32.5393,32.6456,24600.0
2007-01-10 12:55:00,55.28,55.32,55.13,55.19,24700.0,32.6456,32.6692,32.557,32.5925,24700.0
2007-01-10 13:00:00,55.2,55.25,55.18,55.24,20900.0,32.5984,32.6279,32.5866,32.622,20900.0
2007-01-10 13:05:00,55.24,55.46,55.24,55.44,39800.0,32.622,32.7519,32.622,32.7401,39800.0
2007-01-10 13:10:00,55.43,55.55,55.39,55.55,73900.0,32.7342,32.8051,32.7106,32.8051,73900.0
2007-01-10 13:15:00,55.54,55.59,55.4,55.58,96400.0,32.7992,32.8287,32.7165,32.8228,96400.0
2007-01-10 13:20:00,55.57,55.6,55.51,55.59,51900.0,32.8169,32.8346,32.7814,32.8287,51900.0
2007-01-10 13:25:00,55.57,55.79,55.55,55.78,61600.0,32.8169,32.9468,32.8051,32.9409,61600.0
2007-01-10 13:30:00,55.79,55.79,55.54,55.62,120400.0,32.9468,32.9468,32.7992,32.8464,120400.0
2007-01-10 13:35:00,55.62,55.78,55.56,55.73,131100.0,32.8464,32.9409,32.811,32.9114,131100.0
2007-01-10 13:40:00,55.74,55.88,55.64,55.86,78600.0,32.9173,32.9999,32.8582,32.9881,78600.0
2007-01-10 13:45:00,55.88,55.91,55.84,55.9,22500.0,32.9999,33.0177,32.9763,33.0118,22500.0
2007-01-10 13:50:00,55.9,55.92,55.82,55.83,34500.0,33.0118,33.0236,32.9645,32.9704,34500.0
2007-01-10 13:55:00,55.84,55.9,55.77,55.83,33200.0,32.9763,33.0118,32.935,32.9704,33200.0
2007-01-10 14:00:00,55.81,55.84,55.8,55.83,20200.0,32.9586,32.9763,32.9527,32.9704,20200.0
2007-01-10 14:05:00,55.83,55.93,55.8,55.82,25900.0,32.9704,33.0295,32.9527,32.9645,25900.0
2007-01-10 14:10:00,55.84,55.9,55.83,55.89,26500.0,32.9763,33.0118,32.9704,33.0059,26500.0
2007-01-10 14:15:00,55.89,55.9,55.8,55.9,35700.0,33.0059,33.0118,32.9527,33.0118,35700.0
2007-01-10 14:20:00,55.88,55.9,55.72,55.76,45200.0,32.9999,33.0118,32.9055,32.9291,45200.0
2007-01-10 14:25:00,55.76,55.77,55.62,55.65,42700.0,32.9291,32.935,32.8464,32.8641,42700.0
2007-01-10 14:30:00,55.66,55.72,55.61,55.65,37400.0,32.87,32.9055,32.8405,32.8641,37400.0
2007-01-10 14:35:00,55.65,55.7,55.61,55.64,63500.0,32.8641,32.8936,32.8405,32.8582,63500.0
2007-01-10 14:40:00,55.65,55.86,55.62,55.85,29400.0,32.8641,32.9881,32.8464,32.9822,29400.0
2007-01-10 14:45:00,55.83,55.98,55.82,55.9,45800.0,32.9704,33.059,32.9645,33.0118,45800.0
2007-01-10 14:50:00,55.9,55.95,55.84,55.94,24400.0,33.0118,33.0413,32.9763,33.0354,24400.0
2007-01-10 14:55:00,55.93,56.01,55.76,55.8,66300.0,33.0295,33.0767,32.9291,32.9527,66300.0
2007-01-10 15:00:00,55.8,55.96,55.8,55.89,46600.0,32.9527,33.0472,32.9527,33.0059,46600.0
2007-01-10 15:05:00,55.9,55.93,55.83,55.83,25100.0,33.0118,33.0295,32.9704,32.9704,25100.0
2007-01-10 15:10:00,55.83,55.88,55.75,55.76,19000.0,32.9704,32.9999,32.9232,32.9291,19000.0
2007-01-10 15:15:00,55.76,55.8,55.72,55.75,31300.0,32.9291,32.9527,32.9055,32.9232,31300.0
2007-01-10 15:20:00,55.75,55.78,55.68,55.69,36100.0,32.9232,32.9409,32.8818,32.8877,36100.0
2007-01-10 15:25:00,55.68,55.76,55.58,55.76,58300.0,32.8818,32.9291,32.8228,32.9291,58300.0
2007-01-10 15:30:00,55.75,55.86,55.73,55.75,43900.0,32.9232,32.9881,32.9114,32.9232,43900.0
2007-01-10 15:35:00,55.75,55.85,55.75,55.83,28700.0,32.9232,32.9822,32.9232,32.9704,28700.0
2007-01-10 15:40:00,55.83,55.92,55.82,55.82,45200.0,32.9704,33.0236,32.9645,32.9645,45200.0
2007-01-10 15:45:00,55.82,55.82,55.59,55.61,48600.0,32.9645,32.9645,32.8287,32.8405,48600.0
2007-01-10 15:50:00,55.6,55.69,55.6,55.64,47800.0,32.8346,32.8877,32.8346,32.8582,47800.0
2007-01-10 15:55:00,55.63,55.74,55.6,55.73,73200.0,32.8523,32.9173,32.8346,32.9114,73200.0
2007-01-11 09:30:00,55.72,55.97,55.31,55.4,69500.0,32.9055,33.0531,32.6633,32.7165,69500.0
2007-01-11 09:35:00,55.45,55.81,55.36,55.68,79200.0,32.746,32.9586,32.6929,32.8818,79200.0
2007-01-11 09:40:00,55.67,55.85,55.48,55.6,102400.0,32.8759,32.9822,32.7637,32.8346,102400.0
2007-01-11 09:45:00,55.62,55.96,55.62,55.8,80700.0,32.8464,33.0472,32.8464,32.9527,80700.0
2007-01-11 09:50:00,55.78,56.2,55.7,55.93,156000.0,32.9409,33.1889,32.8936,33.0295,156000.0
2007-01-11 09:55:00,55.98,56.3,55.94,56.12,60300.0,33.059,33.248,33.0354,33.1417,60300.0
2007-01-11 10:00:00,56.12,56.12,55.98,55.98,77800.0,33.1417,33.1417,33.059,33.059,77800.0
2007-01-11 10:05:00,55.97,56.28,55.97,56.25,61300.0,33.0531,33.2362,33.0531,33.2184,61300.0
2007-01-11 10:10:00,56.24,56.44,56.19,56.4,83800.0,33.2125,33.3307,33.183,33.307,83800.0
2007-01-11 10:15:00,56.4,56.41,56.15,56.3,37700.0,33.307,33.3129,33.1594,33.248,37700.0
2007-01-11 10:20:00,56.3,56.37,56.26,56.32,40300.0,33.248,33.2893,33.2244,33.2598,40300.0
2007-01-11 10:25:00,56.32,56.4,56.22,56.22,29200.0,33.2598,33.307,33.2007,33.2007,29200.0
2007-01-11 10:30:00,56.23,56.38,56.23,56.37,23300.0,33.2066,33.2952,33.2066,33.2893,23300.0
2007-01-11 10:35:00,56.37,56.4,56.3,56.34,41700.0,33.2893,33.307,33.248,33.2716,41700.0
2007-01-11 10:40:00,56.35,56.38,56.32,56.35,33500.0,33.2775,33.2952,33.2598,33.2775,33500.0
2007-01-11 10:45:00,56.35,56.44,56.31,56.41,39200.0,33.2775,33.3307,33.2539,33.3129,39200.0
2007-01-11 10:50:00,56.41,56.5,56.28,56.28,55900.0,33.3129,33.3661,33.2362,33.2362,55900.0
2007-01-11 10:55:00,56.29,56.43,56.18,56.41,48000.0,33.2421,33.3247,33.1771,33.3129,48000.0
2007-01-11 11:00:00,56.41,56.55,56.4,56.46,37000.0,33.3129,33.3956,33.307,33.3425,37000.0
2007-01-11 11:05:00,56.49,56.69,56.43,56.43,60800.0,33.3602,33.4783,33.3247,33.3247,60800.0
2007-01-11 11:10:00,56.43,56.45,56.24,56.26,87000.0,33.3247,33.3366,33.2125,33.2244,87000.0
2007-01-11 11:15:00,56.25,56.28,56.17,56.26,72900.0,33.2184,33.2362,33.1712,33.2244,72900.0
2007-01-11 11:20:00,56.26,56.26,55.91,55.97,114100.0,33.2244,33.2244,33.0177,33.0531,114100.0
2007-01-11 11:25:00,55.97,56.0,55.78,55.87,58000.0,33.0531,33.0708,32.9409,32.994,58000.0
2007-01-11 11:30:00,55.87,55.92,55.69,55.8,47800.0,32.994,33.0236,32.8877,32.9527,47800.0
2007-01-11 11:35:00,55.81,55.94,55.66,55.92,61700.0,32.9586,33.0354,32.87,33.0236,61700.0
2007-01-11 11:40:00,55.91,56.07,55.86,56.02,34200.0,33.0177,33.1122,32.9881,33.0826,34200.0
2007-01-11 11:45:00,56.03,56.09,56.01,56.06,21100.0,33.0885,33.124,33.0767,33.1062,21100.0
2007-01-11 11:50:00,56.06,56.24,56.0,56.14,49900.0,33.1062,33.2125,33.0708,33.1535,49900.0
2007-01-11 11:55:00,56.14,56.32,56.14,56.29,53600.0,33.1535,33.2598,33.1535,33.2421,53600.0
2007-01-11 12:00:00,56.27,56.34,56.27,56.29,20600.0,33.2303,33.2716,33.2303,33.2421,20600.0
2007-01-11 12:05:00,56.28,56.35,56.19,56.31,24400.0,33.2362,33.2775,33.183,33.2539,24400.0
2007-01-11 12:10:00,56.32,56.38,56.31,56.38,20100.0,33.2598,33.2952,33.2539,33.2952,20100.0
2007-01-11 12:15:00,56.38,56.47,56.29,56.3,50300.0,33.2952,33.3484,33.2421,33.248,50300.0
2007-01-11 12:20:00,56.3,56.37,56.16,56.16,27300.0,33.248,33.2893,33.1653,33.1653,27300.0
2007-01-11 12:25:00,56.17,56.22,56.1,56.19,14900.0,33.1712,33.2007,33.1299,33.183,14900.0
2007-01-11 12:30:00,56.19,56.25,56.12,56.25,16900.0,33.183,33.2184,33.1417,33.2184,16900.0
2007-01-11 12:35:00,56.24,56.3,56.24,56.3,23600.0,33.2125,33.248,33.2125,33.248,23600.0
2007-01-11 12:40:00,56.29,56.35,56.18,56.22,22000.0,33.2421,33.2775,33.1771,33.2007,22000.0
2007-01-11 12:45:00,56.25,56.29,56.24,56.24,8900.0,33.2184,33.2421,33.2125,33.2125,8900.0
2007-01-11 12:50:00,56.23,56.31,56.16,56.28,13200.0,33.2066,33.2539,33.1653,33.2362,13200.0
2007-01-11 12:55:00,56.29,56.4,56.29,56.4,11100.0,33.2421,33.307,33.2421,33.307,11100.0
2007-01-11 13:00:00,56.39,56.45,56.37,56.42,18900.0,33.3011,33.3366,33.2893,33.3188,18900.0
2007-01-11 13:05:00,56.42,56.5,56.31,56.37,49200.0,33.3188,33.3661,33.2539,33.2893,49200.0
2007-01-11 13:10:00,56.38,56.39,56.25,56.29,27400.0,33.2952,33.3011,33.2184,33.2421,27400.0
2007-01-11 13:15:00,56.31,56.34,56.25,56.26,26500.0,33.2539,33.2716,33.2184,33.2244,26500.0
2007-01-11 13:20:00,56.24,56.28,56.01,56.01,34100.0,33.2125,33.2362,33.0767,33.0767,34100.0
2007-01-11 13:25:00,56.04,56.11,55.99,55.99,23900.0,33.0944,33.1358,33.0649,33.0649,23900.0
2007-01-11 13:30:00,55.99,56.18,55.99,56.15,18200.0,33.0649,33.1771,33.0649,33.1594,18200.0
2007-01-11 13:35:00,56.16,56.2,56.11,56.13,9900.0,33.1653,33.1889,33.1358,33.1476,9900.0
2007-01-11 13:40:00,56.12,56.14,56.06,56.11,30000.0,33.1417,33.1535,33.1062,33.1358,30000.0
2007-01-11 13:45:00,56.11,56.16,56.02,56.02,27900.0,33.1358,33.1653,33.0826,33.0826,27900.0
2007-01-11 13:50:00,56.05,56.09,56.01,56.03,15800.0,33.1003,33.124,33.0767,33.0885,15800.0
2007-01-11 13:55:00,56.04,56.06,56.0,56.01,13600.0,33.0944,33.1062,33.0708,33.0767,13600.0
2007-01-11 14:00:00,56.01,56.03,55.95,55.97,23300.0,33.0767,33.0885,33.0413,33.0531,23300.0
2007-01-11 14:05:00,55.95,55.95,55.78,55.82,35000.0,33.0413,33.0413,32.9409,32.9645,35000.0
2007-01-11 14:10:00,55.82,55.85,55.76,55.81,19500.0,32.9645,32.9822,32.9291,32.9586,19500.0
2007-01-11 14:15:00,55.81,55.96,55.81,55.96,32300.0,32.9586,33.0472,32.9586,33.0472,32300.0
2007-01-11 14:20:00,55.97,55.99,55.86,55.92,24000.0,33.0531,33.0649,32.9881,33.0236,24000.0
2007-01-11 14:25:00,55.92,55.99,55.87,55.98,36000.0,33.0236,33.0649,32.994,33.059,36000.0
2007-01-11 14:30:00,55.98,56.2,55.98,56.16,41500.0,33.059,33.1889,33.059,33.1653,41500.0
2007-01-11 14:35:00,56.16,56.2,56.14,56.16,21100.0,33.1653,33.1889,33.1535,33.1653,21100.0
2007-01-11 14:40:00,56.15,56.23,56.1,56.23,20600.0,33.1594,33.2066,33.1299,33.2066,20600.0
2007-01-11 14:45:00,56.23,56.26,56.17,56.23,23400.0,33.2066,33.2244,33.1712,33.2066,23400.0
2007-01-11 14:50:00,56.25,56.3,56.19,56.19,21600.0,33.2184,33.248,33.183,33.183,21600.0
2007-01-11 14:55:00,56.2,56.24,56.08,56.16,23900.0,33.1889,33.2125,33.1181,33.1653,23900.0
2007-01-11 15:00:00,56.16,56.28,56.15,56.28,17000.0,33.1653,33.2362,33.1594,33.2362,17000.0
2007-01-11 15:05:00,56.27,56.27,56.17,56.17,27100.0,33.2303,33.2303,33.1712,33.1712,27100.0
2007-01-11 15:10:00,56.16,56.24,56.13,56.16,16200.0,33.1653,33.2125,33.1476,33.1653,16200.0
2007-01-11 15:15:00,56.16,56.17,56.05,56.05,15900.0,33.1653,33.1712,33.1003,33.1003,15900.0
2007-01-11 15:20:00,56.04,56.09,55.92,55.98,30300.0,33.0944,33.124,33.0236,33.059,30300.0
2007-01-11 15:25:00,55.98,56.06,55.91,56.03,44200.0,33.059,33.1062,33.0177,33.0885,44200.0
2007-01-11 15:30:00,56.03,56.14,55.99,56.01,38000.0,33.0885,33.1535,33.0649,33.0767,38000.0
2007-01-11 15:35:00,56.0,56.05,55.97,56.02,25600.0,33.0708,33.1003,33.0531,33.0826,25600.0
2007-01-11 15:40:00,56.01,56.07,55.92,56.01,40100.0,33.0767,33.1122,33.0236,33.0767,40100.0
2007-01-11 15:45:00,56.01,56.01,55.84,55.88,34100.0,33.0767,33.0767,32.9763,32.9999,34100.0
2007-01-11 15:50:00,55.9,55.98,55.86,55.91,32900.0,33.0118,33.059,32.9881,33.0177,32900.0
2007-01-11 15:55:00,55.9,56.06,55.9,55.99,66900.0,33.0118,33.1062,33.0118,33.0649,66900.0
2007-01-12 09:30:00,56.07,56.52,55.82,56.37,42000.0,33.1122,33.3779,32.9645,33.2893,42000.0
2007-01-12 09:35:00,56.32,56.41,56.22,56.27,27700.0,33.2598,33.3129,33.2007,33.2303,27700.0
2007-01-12 09:40:00,56.26,56.51,56.12,56.44,121000.0,33.2244,33.372,33.1417,33.3307,121000.0
2007-01-12 09:45:00,56.44,56.6,56.42,56.6,43900.0,33.3307,33.4251,33.3188,33.4251,43900.0
2007-01-12 09:50:00,56.61,56.83,56.57,56.72,115000.0,33.431,33.561,33.4074,33.496,115000.0
2007-01-12 09:55:00,56.72,56.95,56.71,56.88,55600.0,33.496,33.6318,33.4901,33.5905,55600.0
2007-01-12 10:00:00,56.9,56.92,56.68,56.72,83700.0,33.6023,33.6141,33.4724,33.496,83700.0
2007-01-12 10:05:00,56.71,56.85,56.62,56.7,46800.0,33.4901,33.5728,33.437,33.4842,46800.0
2007-01-12 10:10:00,56.71,56.78,56.61,56.7,36300.0,33.4901,33.5314,33.431,33.4842,36300.0
2007-01-12 10:15:00,56.7,56.74,56.55,56.7,86000.0,33.4842,33.5078,33.3956,33.4842,86000.0
2007-01-12 10:20:00,56.7,56.77,56.57,56.57,48500.0,33.4842,33.5255,33.4074,33.4074,48500.0
2007-01-12 10:25:00,56.58,56.6,56.35,56.35,37200.0,33.4133,33.4251,33.2775,33.2775,37200.0
2007-01-12 10:30:00,56.33,56.36,56.24,56.33,92400.0,33.2657,33.2834,33.2125,33.2657,92400.0
2007-01-12 10:35:00,56.35,56.39,56.25,56.26,46000.0,33.2775,33.3011,33.2184,33.2244,46000.0
2007-01-12 10:40:00,56.26,56.29,56.1,56.25,72700.0,33.2244,33.2421,33.1299,33.2184,72700.0
2007-01-12 10:45:00,56.24,56.28,56.11,56.13,32500.0,33.2125,33.2362,33.1358,33.1476,32500.0
2007-01-12 10:50:00,56.13,56.16,56.02,56.14,50900.0,33.1476,33.1653,33.0826,33.1535,50900.0
2007-01-12 10:55:00,56.13,56.34,56.13,56.34,24800.0,33.1476,33.2716,33.1476,33.2716,24800.0
2007-01-12 11:00:00,56.36,56.37,56.12,56.17,42600.0,33.2834,33.2893,33.1417,33.1712,42600.0
2007-01-12 11:05:00,56.17,56.39,56.1,56.3,62100.0,33.1712,33.3011,33.1299,33.248,62100.0
2007-01-12 11:10:00,56.3,56.3,56.21,56.23,15900.0,33.248,33.248,33.1948,33.2066,15900.0
2007-01-12 11:15:00,56.23,56.3,56.22,56.22,15600.0,33.2066,33.248,33.2007,33.2007,15600.0
2007-01-12 11:20:00,56.22,56.37,56.1,56.37,26600.0,33.2007,33.2893,33.1299,33.2893,26600.0
2007-01-12 11:25:00,56.36,56.42,56.36,56.37,11100.0,33.2834,33.3188,33.2834,33.2893,11100.0
2007-01-12 11:30:00,56.39,56.41,56.26,56.37,22700.0,33.3011,33.3129,33.2244,33.2893,22700.0
2007-01-12 11:35:00,56.4,56.67,56.39,56.59,30000.0,33.307,33.4665,33.3011,33.4192,30000.0
2007-01-12 11:40:00,56.59,56.61,56.4,56.4,35500.0,33.4192,33.431,33.307,33.307,35500.0
2007-01-12 11:45:00,56.37,56.39,56.3,56.39,17400.0,33.2893,33.3011,33.248,33.3011,17400.0
2007-01-12 11:50:00,56.4,56.58,56.37,56.39,25800.0,33.307,33.4133,33.2893,33.3011,25800.0
2007-01-12 11:55:00,56.4,56.42,56.32,56.41,19700.0,33.307,33.3188,33.2598,33.3129,19700.0
2007-01-12 12:00:00,56.43,56.45,56.36,56.38,18600.0,33.3247,33.3366,33.2834,33.2952,18600.0
2007-01-12 12:05:00,56.38,56.4,56.28,56.34,16000.0,33.2952,33.307,33.2362,33.2716,16000.0
2007-01-12 12:10:00,56.35,56.38,56.33,56.33,15300.0,33.2775,33.2952,33.2657,33.2657,15300.0
2007-01-12 12:15:00,56.33,56.41,56.32,56.38,24100.0,33.2657,33.3129,33.2598,33.2952,24100.0
2007-01-12 12:20:00,56.37,56.4,56.33,56.38,26100.0,33.2893,33.307,33.2657,33.2952,26100.0
2007-01-12 12:25:00,56.38,56.48,56.38,56.46,25600.0,33.2952,33.3543,33.2952,33.3425,25600.0
2007-01-12 12:30:00,56.46,56.5,56.43,56.48,14900.0,33.3425,33.3661,33.3247,33.3543,14900.0
2007-01-12 12:35:00,56.49,56.64,56.49,56.61,12900.0,33.3602,33.4488,33.3602,33.431,12900.0
2007-01-12 12:40:00,56.63,56.7,56.62,56.7,16400.0,33.4429,33.4842,33.437,33.4842,16400.0
2007-01-12 12:45:00,56.69,56.75,56.69,56.75,27400.0,33.4783,33.5137,33.4783,33.5137,27400.0
2007-01-12 12:50:00,56.72,56.74,56.66,56.67,27600.0,33.496,33.5078,33.4606,33.4665,27600.0
2007-01-12 12:55:00,56.66,56.7,56.65,56.67,26700.0,33.4606,33.4842,33.4547,33.4665,26700.0
2007-01-12 13:00:00,56.66,56.7,56.61,56.64,38300.0,33.4606,33.4842,33.431,33.4488,38300.0
2007-01-12 13:05:00,56.62,56.7,56.6,56.66,16400.0,33.437,33.4842,33.4251,33.4606,16400.0
2007-01-12 13:10:00,56.66,56.78,56.65,56.68,45500.0,33.4606,33.5314,33.4547,33.4724,45500.0
2007-01-12 13:15:00,56.67,56.67,56.6,56.67,32700.0,33.4665,33.4665,33.4251,33.4665,32700.0
2007-01-12 13:20:00,56.67,56.7,56.6,56.62,10600.0,33.4665,33.4842,33.4251,33.437,10600.0
2007-01-12 13:25:00,56.63,56.64,56.44,56.47,36400.0,33.4429,33.4488,33.3307,33.3484,36400.0
2007-01-12 13:30:00,56.49,56.57,56.45,56.57,15600.0,33.3602,33.4074,33.3366,33.4074,15600.0
2007-01-12 13:35:00,56.57,56.58,56.44,56.44,9500.0,33.4074,33.4133,33.3307,33.3307,9500.0
2007-01-12 13:40:00,56.44,56.48,56.41,56.48,13500.0,33.3307,33.3543,33.3129,33.3543,13500.0
2007-01-12 13:45:00,56.5,56.56,56.48,56.53,16000.0,33.3661,33.4015,33.3543,33.3838,16000.0
2007-01-12 13:50:00,56.53,56.57,56.51,56.57,9100.0,33.3838,33.4074,33.372,33.4074,9100.0
2007-01-12 13:55:00,56.56,56.56,56.43,56.46,13100.0,33.4015,33.4015,33.3247,33.3425,13100.0
2007-01-12 14:00:00,56.46,56.47,56.34,56.37,15800.0,33.3425,33.3484,33.2716,33.2893,15800.0
2007-01-12 14:05:00,56.38,56.45,56.35,56.38,11700.0,33.2952,33.3366,33.2775,33.2952,11700.0
2007-01-12 14:10:00,56.39,56.48,56.33,56.4,21300.0,33.3011,33.3543,33.2657,33.307,21300.0
2007-01-12 14:15:00,56.39,56.43,56.27,56.32,24700.0,33.3011,33.3247,33.2303,33.2598,24700.0
2007-01-12 14:20:00,56.33,56.38,56.28,56.29,27400.0,33.2657,33.2952,33.2362,33.2421,27400.0
2007-01-12 14:25:00,56.29,56.34,56.27,56.33,35400.0,33.2421,33.2716,33.2303,33.2657,35400.0
2007-01-12 14:30:00,56.34,56.45,56.29,56.32,85100.0,33.2716,33.3366,33.2421,33.2598,85100.0
2007-01-12 14:35:00,56.32,56.48,56.3,56.47,21700.0,33.2598,33.3543,33.248,33.3484,21700.0
2007-01-12 14:40:00,56.47,56.48,56.42,56.46,11800.0,33.3484,33.3543,33.3188,33.3425,11800.0
2007-01-12 14:45:00,56.45,56.46,56.38,56.43,13800.0,33.3366,33.3425,33.2952,33.3247,13800.0
2007-01-12 14:50:00,56.44,56.47,56.34,56.34,23700.0,33.3307,33.3484,33.2716,33.2716,23700.0
2007-01-12 14:55:00,56.35,56.45,56.34,56.43,16300.0,33.2775,33.3366,33.2716,33.3247,16300.0
2007-01-12 15:00:00,56.42,56.52,56.41,56.41,31100.0,33.3188,33.3779,33.3129,33.3129,31100.0
2007-01-12 15:05:00,56.42,56.55,56.42,56.52,28200.0,33.3188,33.3956,33.3188,33.3779,28200.0
2007-01-12 15:10:00,56.51,56.52,56.41,56.44,16400.0,33.372,33.3779,33.3129,33.3307,16400.0
2007-01-12 15:15:00,56.43,56.56,56.38,56.4,28900.0,33.3247,33.4015,33.2952,33.307,28900.0
2007-01-12 15:20:00,56.42,56.47,56.41,56.44,31700.0,33.3188,33.3484,33.3129,33.3307,31700.0
2007-01-12 15:25:00,56.44,56.55,56.42,56.55,31100.0,33.3307,33.3956,33.3188,33.3956,31100.0
2007-01-12 15:30:00,56.53,56.55,56.5,56.54,20900.0,33.3838,33.3956,33.3661,33.3897,20900.0
2007-01-12 15:35:00,56.55,56.58,56.49,56.49,36000.0,33.3956,33.4133,33.3602,33.3602,36000.0
2007-01-12 15:40:00,56.49,56.49,56.44,56.45,37300.0,33.3602,33.3602,33.3307,33.3366,37300.0
2007-01-12 15:45:00,56.45,56.47,56.39,56.44,40500.0,33.3366,33.3484,33.3011,33.3307,40500.0
2007-01-12 15:50:00,56.44,56.46,56.3,56.41,59500.0,33.3307,33.3425,33.248,33.3129,59500.0
2007-01-12 15:55:00,56.41,56.43,56.3,56.36,87500.0,33.3129,33.3247,33.248,33.2834,87500.0
2007-01-16 09:30:00,56.4,56.4,56.25,56.36,84600.0,33.307,33.307,33.2184,33.2834,84600.0
2007-01-16 09:35:00,56.36,56.37,56.1,56.1,50500.0,33.2834,33.2893,33.1299,33.1299,50500.0
2007-01-16 09:40:00,56.13,56.44,56.11,56.31,49300.0,33.1476,33.3307,33.1358,33.2539,49300.0
2007-01-16 09:45:00,56.33,56.41,56.17,56.19,54300.0,33.2657,33.3129,33.1712,33.183,54300.0
2007-01-16 09:50:00,56.19,56.2,56.02,56.12,50000.0,33.183,33.1889,33.0826,33.1417,50000.0
2007-01-16 09:55:00,56.13,56.13,55.86,55.86,37100.0,33.1476,33.1476,32.9881,32.9881,37100.0
2007-01-16 10:00:00,55.86,55.91,55.75,55.75,45100.0,32.9881,33.0177,32.9232,32.9232,45100.0
2007-01-16 10:05:00,55.75,55.86,55.63,55.74,55100.0,32.9232,32.9881,32.8523,32.9173,55100.0
2007-01-16 10:10:00,55.73,55.93,55.62,55.87,47900.0,32.9114,33.0295,32.8464,32.994,47900.0
2007-01-16 10:15:00,55.88,55.99,55.72,55.72,46500.0,32.9999,33.0649,32.9055,32.9055,46500.0
2007-01-16 10:20:00,55.74,55.94,55.74,55.93,35200.0,32.9173,33.0354,32.9173,33.0295,35200.0
2007-01-16 10:25:00,55.93,56.09,55.89,56.01,60600.0,33.0295,33.124,33.0059,33.0767,60600.0
2007-01-16 10:30:00,56.01,56.08,56.0,56.0,39500.0,33.0767,33.1181,33.0708,33.0708,39500.0
2007-01-16 10:35:00,56.0,56.02,55.91,55.93,68800.0,33.0708,33.0826,33.0177,33.0295,68800.0
2007-01-16 10:40:00,55.93,55.96,55.9,55.96,62700.0,33.0295,33.0472,33.0118,33.0472,62700.0
2007-01-16 10:45:00,55.96,55.97,55.78,55.87,53100.0,33.0472,33.0531,32.9409,32.994,53100.0
2007-01-16 10:50:00,55.86,55.97,55.85,55.94,60900.0,32.9881,33.0531,32.9822,33.0354,60900.0
2007-01-16 10:55:00,55.94,55.96,55.88,55.92,45000.0,33.0354,33.0472,32.9999,33.0236,45000.0
2007-01-16 11:00:00,55.91,56.09,55.9,56.02,64200.0,33.0177,33.124,33.0118,33.0826,64200.0
2007-01-16 11:05:00,56.03,56.08,55.96,56.07,28800.0,33.0885,33.1181,33.0472,33.1122,28800.0
2007-01-16 11:10:00,56.07,56.14,56.04,56.1,28500.0,33.1122,33.1535,33.0944,33.1299,28500.0
2007-01-16 11:15:00,56.09,56.1,55.96,56.02,24800.0,33.124,33.1299,33.0472,33.0826,24800.0
2007-01-16 11:20:00,56.02,56.03,55.9,55.97,28100.0,33.0826,33.0885,33.0118,33.0531,28100.0
2007-01-16 11:25:00,55.97,56.12,55.97,56.09,36700.0,33.0531,33.1417,33.0531,33.124,36700.0
2007-01-16 11:30:00,56.1,56.15,56.08,56.13,26400.0,33.1299,33.1594,33.1181,33.1476,26400.0
2007-01-16 11:35:00,56.12,56.16,56.11,56.16,19900.0,33.1417,33.1653,33.1358,33.1653,19900.0
2007-01-16 11:40:00,56.16,56.39,56.16,56.22,74600.0,33.1653,33.3011,33.1653,33.2007,74600.0
2007-01-16 11:45:00,56.22,56.25,56.21,56.22,10000.0,33.2007,33.2184,33.1948,33.2007,10000.0
2007-01-16 11:50:00,56.22,56.27,56.16,56.25,18900.0,33.2007,33.2303,33.1653,33.2184,18900.0
2007-01-16 11:55:00,56.26,56.29,56.16,56.19,20700.0,33.2244,33.2421,33.1653,33.183,20700.0
2007-01-16 12:00:00,56.19,56.19,56.09,56.09,14000.0,33.183,33.183,33.124,33.124,14000.0
2007-01-16 12:05:00,56.09,56.1,56.06,56.06,13500.0,33.124,33.1299,33.1062,33.1062,13500.0
2007-01-16 12:10:00,56.05,56.06,55.92,55.96,31500.0,33.1003,33.1062,33.0236,33.0472,31500.0
2007-01-16 12:15:00,55.96,56.01,55.82,55.83,34800.0,33.0472,33.0767,32.9645,32.9704,34800.0
2007-01-16 12:20:00,55.85,55.92,55.84,55.88,25300.0,32.9822,33.0236,32.9763,32.9999,25300.0
2007-01-16 12:25:00,55.87,55.95,55.84,55.94,13700.0,32.994,33.0413,32.9763,33.0354,13700.0
2007-01-16 12:30:00,55.95,56.13,55.95,56.08,21600.0,33.0413,33.1476,33.0413,33.1181,21600.0
2007-01-16 12:35:00,56.08,56.12,55.94,55.94,23200.0,33.1181,33.1417,33.0354,33.0354,23200.0
2007-01-16 12:40:00,55.96,56.04,55.94,56.0,12300.0,33.0472,33.0944,33.0354,33.0708,12300.0
2007-01-16 12:45:00,56.01,56.07,55.93,56.07,20800.0,33.0767,33.1122,33.0295,33.1122,20800.0
2007-01-16 12:50:00,56.05,56.05,55.95,55.99,13100.0,33.1003,33.1003,33.0413,33.0649,13100.0
2007-01-16 12:55:00,55.99,56.11,55.99,56.09,11100.0,33.0649,33.1358,33.0649,33.124,11100.0
2007-01-16 13:00:00,56.08,56.17,56.04,56.13,21100.0,33.1181,33.1712,33.0944,33.1476,21100.0
2007-01-16 13:05:00,56.12,56.17,56.12,56.15,10400.0,33.1417,33.1712,33.1417,33.1594,10400.0
2007-01-16 13:10:00,56.16,56.16,55.95,55.96,26200.0,33.1653,33.1653,33.0413,33.0472,26200.0
2007-01-16 13:15:00,55.96,56.05,55.96,56.03,9500.0,33.0472,33.1003,33.0472,33.0885,9500.0
2007-01-16 13:20:00,56.04,56.05,55.99,56.0,9300.0,33.0944,33.1003,33.0649,33.0708,9300.0
2007-01-16 13:25:00,56.0,56.06,55.99,56.04,15500.0,33.0708,33.1062,33.0649,33.0944,15500.0
2007-01-16 13:30:00,56.06,56.06,56.02,56.04,7400.0,33.1062,33.1062,33.0826,33.0944,7400.0
2007-01-16 13:35:00,56.05,56.05,56.0,56.0,9400.0,33.1003,33.1003,33.0708,33.0708,9400.0
2007-01-16 13:40:00,56.0,56.01,55.92,55.93,19700.0,33.0708,33.0767,33.0236,33.0295,19700.0
2007-01-16 13:45:00,55.94,55.94,55.9,55.9,16200.0,33.0354,33.0354,33.0118,33.0118,16200.0
2007-01-16 13:50:00,55.89,55.94,55.84,55.86,23100.0,33.0059,33.0354,32.9763,32.9881,23100.0
2007-01-16 13:55:00,55.87,56.05,55.85,56.03,22100.0,32.994,33.1003,32.9822,33.0885,22100.0
2007-01-16 14:00:00,56.03,56.04,55.98,56.02,11500.0,33.0885,33.0944,33.059,33.0826,11500.0
2007-01-16 14:05:00,56.01,56.11,55.99,56.0,47100.0,33.0767,33.1358,33.0649,33.0708,47100.0
2007-01-16 14:10:00,56.0,56.1,55.99,56.08,58100.0,33.0708,33.1299,33.0649,33.1181,58100.0
2007-01-16 14:15:00,56.07,56.09,56.02,56.07,20300.0,33.1122,33.124,33.0826,33.1122,20300.0
2007-01-16 14:20:00,56.06,56.11,56.06,56.07,14800.0,33.1062,33.1358,33.1062,33.1122,14800.0
2007-01-16 14:25:00,56.07,56.07,55.96,56.03,9000.0,33.1122,33.1122,33.0472,33.0885,9000.0
2007-01-16 14:30:00,56.04,56.17,56.04,56.15,19600.0,33.0944,33.1712,33.0944,33.1594,19600.0
2007-01-16 14:35:00,56.16,56.19,56.14,56.16,14600.0,33.1653,33.183,33.1535,33.1653,14600.0
2007-01-16 14:40:00,56.16,56.16,55.98,56.01,23000.0,33.1653,33.1653,33.059,33.0767,23000.0
2007-01-16 14:45:00,56.01,56.04,55.96,55.97,22700.0,33.0767,33.0944,33.0472,33.0531,22700.0
2007-01-16 14:50:00,55.99,56.0,55.9,55.9,13000.0,33.0649,33.0708,33.0118,33.0118,13000.0
2007-01-16 14:55:00,55.9,55.99,55.9,55.94,25600.0,33.0118,33.0649,33.0118,33.0354,25600.0
2007-01-16 15:00:00,55.94,55.94,55.86,55.94,24900.0,33.0354,33.0354,32.9881,33.0354,24900.0
2007-01-16 15:05:00,55.94,55.95,55.86,55.86,16300.0,33.0354,33.0413,32.9881,32.9881,16300.0
2007-01-16 15:10:00,55.86,55.91,55.83,55.83,22900.0,32.9881,33.0177,32.9704,32.9704,22900.0
2007-01-16 15:15:00,55.84,55.85,55.78,55.83,32300.0,32.9763,32.9822,32.9409,32.9704,32300.0
2007-01-16 15:20:00,55.82,55.85,55.79,55.82,17700.0,32.9645,32.9822,32.9468,32.9645,17700.0
2007-01-16 15:25:00,55.81,55.83,55.75,55.8,31500.0,32.9586,32.9704,32.9232,32.9527,31500.0
2007-01-16 15:30:00,55.81,55.85,55.73,55.83,34800.0,32.9586,32.9822,32.9114,32.9704,34800.0
2007-01-16 15:35:00,55.84,55.93,55.81,55.86,31700.0,32.9763,33.0295,32.9586,32.9881,31700.0
2007-01-16 15:40:00,55.87,55.94,55.87,55.91,51700.0,32.994,33.0354,32.994,33.0177,51700.0
2007-01-16 15:45:00,55.92,55.98,55.91,55.94,33000.0,33.0236,33.059,33.0177,33.0354,33000.0
2007-01-16 15:50:00,55.94,55.97,55.89,55.93,50600.0,33.0354,33.0531,33.0059,33.0295,50600.0
2007-01-16 15:55:00,55.94,56.03,55.85,55.95,73300.0,33.0354,33.0885,32.9822,33.0413,73300.0
2007-01-17 09:30:00,55.84,56.21,55.83,56.18,47000.0,32.9763,33.1948,32.9704,33.1771,47000.0
2007-01-17 09:35:00,56.17,56.23,56.05,56.08,45900.0,33.1712,33.2066,33.1003,33.1181,45900.0
2007-01-17 09:40:00,56.08,56.18,55.86,55.99,70500.0,33.1181,33.1771,32.9881,33.0649,70500.0
2007-01-17 09:45:00,55.94,56.0,55.84,55.95,27700.0,33.0354,33.0708,32.9763,33.0413,27700.0
2007-01-17 09:50:00,55.96,56.4,55.92,56.35,47700.0,33.0472,33.307,33.0236,33.2775,47700.0
2007-01-17 09:55:00,56.35,56.43,56.2,56.3,37700.0,33.2775,33.3247,33.1889,33.248,37700.0
2007-01-17 10:00:00,56.25,56.38,56.12,56.37,42100.0,33.2184,33.2952,33.1417,33.2893,42100.0
2007-01-17 10:05:00,56.35,56.44,56.2,56.32,56600.0,33.2775,33.3307,33.1889,33.2598,56600.0
2007-01-17 10:10:00,56.3,56.52,56.28,56.38,32000.0,33.248,33.3779,33.2362,33.2952,32000.0
2007-01-17 10:15:00,56.38,56.5,56.23,56.23,19200.0,33.2952,33.3661,33.2066,33.2066,19200.0
2007-01-17 10:20:00,56.25,56.35,56.16,56.16,19200.0,33.2184,33.2775,33.1653,33.1653,19200.0
2007-01-17 10:25:00,56.17,56.19,56.02,56.08,32000.0,33.1712,33.183,33.0826,33.1181,32000.0
2007-01-17 10:30:00,56.08,56.09,55.9,56.08,54700.0,33.1181,33.124,33.0118,33.1181,54700.0
2007-01-17 10:35:00,56.08,56.1,55.98,56.02,34600.0,33.1181,33.1299,33.059,33.0826,34600.0
2007-01-17 10:40:00,56.02,56.08,55.96,56.05,20700.0,33.0826,33.1181,33.0472,33.1003,20700.0
2007-01-17 10:45:00,56.07,56.17,56.04,56.09,17400.0,33.1122,33.1712,33.0944,33.124,17400.0
2007-01-17 10:50:00,56.09,56.23,56.09,56.13,29700.0,33.124,33.2066,33.124,33.1476,29700.0
2007-01-17 10:55:00,56.15,56.25,56.12,56.2,23100.0,33.1594,33.2184,33.1417,33.1889,23100.0
2007-01-17 11:00:00,56.22,56.39,56.22,56.38,46000.0,33.2007,33.3011,33.2007,33.2952,46000.0
2007-01-17 11:05:00,56.37,56.55,56.37,56.48,58500.0,33.2893,33.3956,33.2893,33.3543,58500.0
2007-01-17 11:10:00,56.46,56.46,56.32,56.44,19700.0,33.3425,33.3425,33.2598,33.3307,19700.0
2007-01-17 11:15:00,56.45,56.48,56.3,56.33,15200.0,33.3366,33.3543,33.248,33.2657,15200.0
2007-01-17 11:20:00,56.33,56.46,56.33,56.38,25200.0,33.2657,33.3425,33.2657,33.2952,25200.0
2007-01-17 11:25:00,56.39,56.42,56.24,56.28,43400.0,33.3011,33.3188,33.2125,33.2362,43400.0
2007-01-17 11:30:00,56.31,56.37,56.26,56.34,45400.0,33.2539,33.2893,33.2244,33.2716,45400.0
2007-01-17 11:35:00,56.37,56.51,56.34,56.41,25300.0,33.2893,33.372,33.2716,33.3129,25300.0
2007-01-17 11:40:00,56.41,56.47,56.39,56.42,12400.0,33.3129,33.3484,33.3011,33.3188,12400.0
2007-01-17 11:45:00,56.42,56.45,56.41,56.42,21200.0,33.3188,33.3366,33.3129,33.3188,21200.0
2007-01-17 11:50:00,56.43,56.45,56.37,56.45,31400.0,33.3247,33.3366,33.2893,33.3366,31400.0
2007-01-17 11:55:00,56.43,56.64,56.4,56.61,44600.0,33.3247,33.4488,33.307,33.431,44600.0
2007-01-17 12:00:00,56.61,56.72,56.57,56.61,46700.0,33.431,33.496,33.4074,33.431,46700.0
2007-01-17 12:05:00,56.63,56.74,56.58,56.58,41500.0,33.4429,33.5078,33.4133,33.4133,41500.0
2007-01-17 12:10:00,56.59,56.69,56.45,56.47,24400.0,33.4192,33.4783,33.3366,33.3484,24400.0
2007-01-17 12:15:00,56.45,56.5,56.39,56.49,16600.0,33.3366,33.3661,33.3011,33.3602,16600.0
2007-01-17 12:20:00,56.49,56.52,56.44,56.49,10600.0,33.3602,33.3779,33.3307,33.3602,10600.0
2007-01-17 12:25:00,56.5,56.64,56.5,56.62,22700.0,33.3661,33.4488,33.3661,33.437,22700.0
2007-01-17 12:30:00,56.63,56.64,56.53,56.55,23000.0,33.4429,33.4488,33.3838,33.3956,23000.0
2007-01-17 12:35:00,56.56,56.62,56.55,56.58,11300.0,33.4015,33.437,33.3956,33.4133,11300.0
2007-01-17 12:40:00,56.59,56.62,56.57,56.62,7900.0,33.4192,33.437,33.4074,33.437,7900.0
2007-01-17 12:45:00,56.63,56.64,56.48,56.5,11000.0,33.4429,33.4488,33.3543,33.3661,11000.0
2007-01-17 12:50:00,56.49,56.52,56.46,56.5,11700.0,33.3602,33.3779,33.3425,33.3661,11700.0
2007-01-17 12:55:00,56.5,56.52,56.48,56.49,7800.0,33.3661,33.3779,33.3543,33.3602,7800.0
2007-01-17 13:00:00,56.52,56.52,56.49,56.52,6400.0,33.3779,33.3779,33.3602,33.3779,6400.0
2007-01-17 13:05:00,56.49,56.52,56.36,56.36,47200.0,33.3602,33.3779,33.2834,33.2834,47200.0
2007-01-17 13:10:00,56.37,56.45,56.31,56.41,15500.0,33.2893,33.3366,33.2539,33.3129,15500.0
2007-01-17 13:15:00,56.38,56.41,56.35,56.41,6700.0,33.2952,33.3129,33.2775,33.3129,6700.0
2007-01-17 13:20:00,56.41,56.41,56.34,56.37,8800.0,33.3129,33.3129,33.2716,33.2893,8800.0
2007-01-17 13:25:00,56.37,56.44,56.34,56.41,11700.0,33.2893,33.3307,33.2716,33.3129,11700.0
2007-01-17 13:30:00,56.4,56.44,56.38,56.4,25500.0,33.307,33.3307,33.2952,33.307,25500.0
2007-01-17 13:35:00,56.39,56.39,56.28,56.3,17600.0,33.3011,33.3011,33.2362,33.248,17600.0
2007-01-17 13:40:00,56.33,56.37,56.31,56.35,20400.0,33.2657,33.2893,33.2539,33.2775,20400.0
2007-01-17 13:45:00,56.35,56.45,56.34,56.41,34900.0,33.2775,33.3366,33.2716,33.3129,34900.0
2007-01-17 13:50:00,56.41,56.42,56.28,56.3,17900.0,33.3129,33.3188,33.2362,33.248,17900.0
2007-01-17 13:55:00,56.28,56.31,56.2,56.21,34800.0,33.2362,33.2539,33.1889,33.1948,34800.0
2007-01-17 14:00:00,56.2,56.43,56.18,56.33,77500.0,33.1889,33.3247,33.1771,33.2657,77500.0
2007-01-17 14:05:00,56.33,56.35,56.24,56.28,21600.0,33.2657,33.2775,33.2125,33.2362,21600.0
2007-01-17 14:10:00,56.26,56.29,56.12,56.14,26900.0,33.2244,33.2421,33.1417,33.1535,26900.0
2007-01-17 14:15:00,56.13,56.19,56.05,56.17,33200.0,33.1476,33.183,33.1003,33.1712,33200.0
2007-01-17 14:20:00,56.16,56.2,56.1,56.2,13700.0,33.1653,33.1889,33.1299,33.1889,13700.0
2007-01-17 14:25:00,56.15,56.23,56.09,56.22,42200.0,33.1594,33.2066,33.124,33.2007,42200.0
2007-01-17 14:30:00,56.21,56.32,56.21,56.32,39000.0,33.1948,33.2598,33.1948,33.2598,39000.0
2007-01-17 14:35:00,56.3,56.37,56.23,56.33,30800.0,33.248,33.2893,33.2066,33.2657,30800.0
2007-01-17 14:40:00,56.34,56.34,56.25,56.32,17300.0,33.2716,33.2716,33.2184,33.2598,17300.0
2007-01-17 14:45:00,56.31,56.34,56.22,56.24,15400.0,33.2539,33.2716,33.2007,33.2125,15400.0
2007-01-17 14:50:00,56.25,56.29,56.16,56.29,27300.0,33.2184,33.2421,33.1653,33.2421,27300.0
2007-01-17 14:55:00,56.31,56.4,56.28,56.39,19400.0,33.2539,33.307,33.2362,33.3011,19400.0
2007-01-17 15:00:00,56.39,56.45,56.34,56.35,17200.0,33.3011,33.3366,33.2716,33.2775,17200.0
2007-01-17 15:05:00,56.35,56.36,56.2,56.2,33500.0,33.2775,33.2834,33.1889,33.1889,33500.0
2007-01-17 15:10:00,56.2,56.28,56.17,56.28,13600.0,33.1889,33.2362,33.1712,33.2362,13600.0
2007-01-17 15:15:00,56.28,56.33,56.19,56.33,17300.0,33.2362,33.2657,33.183,33.2657,17300.0
2007-01-17 15:20:00,56.3,56.35,56.23,56.26,23700.0,33.248,33.2775,33.2066,33.2244,23700.0
2007-01-17 15:25:00,56.26,56.35,56.23,56.35,22400.0,33.2244,33.2775,33.2066,33.2775,22400.0
2007-01-17 15:30:00,56.36,56.44,56.36,56.4,27800.0,33.2834,33.3307,33.2834,33.307,27800.0
2007-01-17 15:35:00,56.41,56.47,56.38,56.44,23300.0,33.3129,33.3484,33.2952,33.3307,23300.0
2007-01-17 15:40:00,56.46,56.46,56.27,56.43,39100.0,33.3425,33.3425,33.2303,33.3247,39100.0
2007-01-17 15:45:00,56.28,56.29,56.19,56.26,57500.0,33.2362,33.2421,33.183,33.2244,57500.0
2007-01-17 15:50:00,56.26,56.4,56.25,56.39,41700.0,33.2244,33.307,33.2184,33.3011,41700.0
2007-01-17 15:55:00,56.38,56.4,56.26,56.36,59800.0,33.2952,33.307,33.2244,33.2834,59800.0
2007-01-18 09:30:00,56.49,56.8,56.4,56.8,47500.0,33.3602,33.5433,33.307,33.5433,47500.0
2007-01-18 09:35:00,56.8,57.27,56.8,57.12,78600.0,33.5433,33.8208,33.5433,33.7322,78600.0
2007-01-18 09:40:00,57.15,57.28,57.08,57.25,88700.0,33.7499,33.8267,33.7086,33.809,88700.0
2007-01-18 09:45:00,57.25,57.28,57.05,57.19,300200.0,33.809,33.8267,33.6909,33.7736,300200.0
2007-01-18 09:50:00,57.15,57.23,57.08,57.1,44200.0,33.7499,33.7972,33.7086,33.7204,44200.0
2007-01-18 09:55:00,57.13,57.15,56.95,56.95,25800.0,33.7381,33.7499,33.6318,33.6318,25800.0
2007-01-18 10:00:00,56.84,56.89,56.75,56.78,60600.0,33.5669,33.5964,33.5137,33.5314,60600.0
2007-01-18 10:05:00,56.79,56.8,56.54,56.6,39900.0,33.5373,33.5433,33.3897,33.4251,39900.0
2007-01-18 10:10:00,56.58,56.6,56.23,56.5,70100.0,33.4133,33.4251,33.2066,33.3661,70100.0
2007-01-18 10:15:00,56.47,56.58,56.39,56.57,31500.0,33.3484,33.4133,33.3011,33.4074,31500.0
2007-01-18 10:20:00,56.56,56.78,56.56,56.57,39400.0,33.4015,33.5314,33.4015,33.4074,39400.0
2007-01-18 10:25:00,56.54,56.54,56.42,56.5,62500.0,33.3897,33.3897,33.3188,33.3661,62500.0
2007-01-18 10:30:00,56.48,56.48,56.04,56.13,92900.0,33.3543,33.3543,33.0944,33.1476,92900.0
2007-01-18 10:35:00,56.16,56.19,56.05,56.07,49900.0,33.1653,33.183,33.1003,33.1122,49900.0
2007-01-18 10:40:00,56.07,56.1,55.88,56.0,51700.0,33.1122,33.1299,32.9999,33.0708,51700.0
2007-01-18 10:45:00,56.0,56.21,55.95,56.14,27100.0,33.0708,33.1948,33.0413,33.1535,27100.0
2007-01-18 10:50:00,56.17,56.23,56.03,56.07,31000.0,33.1712,33.2066,33.0885,33.1122,31000.0
2007-01-18 10:55:00,56.08,56.19,55.95,56.16,31200.0,33.1181,33.183,33.0413,33.1653,31200.0
2007-01-18 11:00:00,56.18,56.36,56.15,56.27,29700.0,33.1771,33.2834,33.1594,33.2303,29700.0
2007-01-18 11:05:00,56.27,56.47,56.26,56.33,31200.0,33.2303,33.3484,33.2244,33.2657,31200.0
2007-01-18 11:10:00,56.29,56.29,56.11,56.19,18100.0,33.2421,33.2421,33.1358,33.183,18100.0
2007-01-18 11:15:00,56.17,56.28,56.16,56.24,16900.0,33.1712,33.2362,33.1653,33.2125,16900.0
2007-01-18 11:20:00,56.24,56.27,56.14,56.17,15700.0,33.2125,33.2303,33.1535,33.1712,15700.0
2007-01-18 11:25:00,56.16,56.16,56.06,56.13,23900.0,33.1653,33.1653,33.1062,33.1476,23900.0
2007-01-18 11:30:00,56.14,56.24,56.12,56.2,8800.0,33.1535,33.2125,33.1417,33.1889,8800.0
2007-01-18 11:35:00,56.18,56.18,56.12,56.12,7300.0,33.1771,33.1771,33.1417,33.1417,7300.0
2007-01-18 11:40:00,56.1,56.24,56.06,56.18,23800.0,33.1299,33.2125,33.1062,33.1771,23800.0
2007-01-18 11:45:00,56.15,56.2,56.07,56.18,7700.0,33.1594,33.1889,33.1122,33.1771,7700.0
2007-01-18 11:50:00,56.17,56.26,56.16,56.21,15300.0,33.1712,33.2244,33.1653,33.1948,15300.0
2007-01-18 11:55:00,56.2,56.2,56.06,56.06,16500.0,33.1889,33.1889,33.1062,33.1062,16500.0
2007-01-18 12:00:00,56.08,56.21,56.08,56.21,17400.0,33.1181,33.1948,33.1181,33.1948,17400.0
2007-01-18 12:05:00,56.22,56.4,56.22,56.26,20700.0,33.2007,33.307,33.2007,33.2244,20700.0
2007-01-18 12:10:00,56.27,56.27,56.16,56.19,10400.0,33.2303,33.2303,33.1653,33.183,10400.0
2007-01-18 12:15:00,56.2,56.21,56.12,56.13,6900.0,33.1889,33.1948,33.1417,33.1476,6900.0
2007-01-18 12:20:00,56.14,56.15,55.99,56.07,28300.0,33.1535,33.1594,33.0649,33.1122,28300.0
2007-01-18 12:25:00,56.08,56.15,56.03,56.15,15200.0,33.1181,33.1594,33.0885,33.1594,15200.0
2007-01-18 12:30:00,56.15,56.17,56.03,56.03,27600.0,33.1594,33.1712,33.0885,33.0885,27600.0
2007-01-18 12:35:00,56.04,56.04,55.87,55.88,18900.0,33.0944,33.0944,32.994,32.9999,18900.0
2007-01-18 12:40:00,55.88,56.01,55.85,56.01,13100.0,32.9999,33.0767,32.9822,33.0767,13100.0
2007-01-18 12:45:00,56.0,56.08,55.96,56.05,10800.0,33.0708,33.1181,33.0472,33.1003,10800.0
2007-01-18 12:50:00,56.04,56.04,55.88,55.88,24300.0,33.0944,33.0944,32.9999,32.9999,24300.0
2007-01-18 12:55:00,55.88,55.89,55.78,55.81,46800.0,32.9999,33.0059,32.9409,32.9586,46800.0
2007-01-18 13:00:00,55.81,55.83,55.72,55.77,100200.0,32.9586,32.9704,32.9055,32.935,100200.0
2007-01-18 13:05:00,55.77,55.81,55.65,55.68,36200.0,32.935,32.9586,32.8641,32.8818,36200.0
2007-01-18 13:10:00,55.69,55.73,55.6,55.62,20900.0,32.8877,32.9114,32.8346,32.8464,20900.0
2007-01-18 13:15:00,55.62,55.63,55.49,55.49,37500.0,32.8464,32.8523,32.7696,32.7696,37500.0
2007-01-18 13:20:00,55.48,55.56,55.45,55.53,39800.0,32.7637,32.811,32.746,32.7933,39800.0
2007-01-18 13:25:00,55.52,55.54,55.47,55.48,17600.0,32.7873,32.7992,32.7578,32.7637,17600.0
2007-01-18 13:30:00,55.47,55.53,55.44,55.5,25800.0,32.7578,32.7933,32.7401,32.7755,25800.0
2007-01-18 13:35:00,55.51,55.52,55.44,55.5,15900.0,32.7814,32.7873,32.7401,32.7755,15900.0
2007-01-18 13:40:00,55.5,55.51,55.37,55.39,25200.0,32.7755,32.7814,32.6988,32.7106,25200.0
2007-01-18 13:45:00,55.4,55.5,55.4,55.43,16800.0,32.7165,32.7755,32.7165,32.7342,16800.0
2007-01-18 13:50:00,55.43,55.46,55.37,55.4,21400.0,32.7342,32.7519,32.6988,32.7165,21400.0
2007-01-18 13:55:00,55.38,55.43,55.33,55.36,14800.0,32.7047,32.7342,32.6751,32.6929,14800.0
2007-01-18 14:00:00,55.36,55.38,55.29,55.31,28100.0,32.6929,32.7047,32.6515,32.6633,28100.0
2007-01-18 14:05:00,55.31,55.32,55.22,55.23,40000.0,32.6633,32.6692,32.6102,32.6161,40000.0
2007-01-18 14:10:00,55.26,55.26,55.12,55.19,37000.0,32.6338,32.6338,32.5511,32.5925,37000.0
2007-01-18 14:15:00,55.2,55.37,55.14,55.3,40600.0,32.5984,32.6988,32.5629,32.6574,40600.0
2007-01-18 14:20:00,55.29,55.34,55.26,55.27,21500.0,32.6515,32.681,32.6338,32.6397,21500.0
2007-01-18 14:25:00,55.26,55.27,55.18,55.18,20100.0,32.6338,32.6397,32.5866,32.5866,20100.0
2007-01-18 14:30:00,55.18,55.25,55.1,55.21,25100.0,32.5866,32.6279,32.5393,32.6043,25100.0
2007-01-18 14:35:00,55.2,55.24,55.06,55.09,31100.0,32.5984,32.622,32.5157,32.5334,31100.0
2007-01-18 14:40:00,55.09,55.19,55.08,55.12,26600.0,32.5334,32.5925,32.5275,32.5511,26600.0
2007-01-18 14:45:00,55.12,55.16,55.08,55.08,11800.0,32.5511,32.5748,32.5275,32.5275,11800.0
2007-01-18 14:50:00,55.08,55.12,55.02,55.06,53300.0,32.5275,32.5511,32.4921,32.5157,53300.0
2007-01-18 14:55:00,55.04,55.19,55.02,55.19,31600.0,32.5039,32.5925,32.4921,32.5925,31600.0
2007-01-18 15:00:00,55.18,55.25,55.15,55.25,21500.0,32.5866,32.6279,32.5688,32.6279,21500.0
2007-01-18 15:05:00,55.24,55.27,55.2,55.22,28700.0,32.622,32.6397,32.5984,32.6102,28700.0
2007-01-18 15:10:00,55.21,55.29,55.17,55.28,19500.0,32.6043,32.6515,32.5807,32.6456,19500.0
2007-01-18 15:15:00,55.28,55.32,55.16,55.18,27700.0,32.6456,32.6692,32.5748,32.5866,27700.0
2007-01-18 15:20:00,55.2,55.37,55.19,55.37,28300.0,32.5984,32.6988,32.5925,32.6988,28300.0
2007-01-18 15:25:00,55.37,55.37,55.25,55.33,21100.0,32.6988,32.6988,32.6279,32.6751,21100.0
2007-01-18 15:30:00,55.33,55.38,55.27,55.34,30100.0,32.6751,32.7047,32.6397,32.681,30100.0
2007-01-18 15:35:00,55.33,55.37,55.3,55.32,19200.0,32.6751,32.6988,32.6574,32.6692,19200.0
2007-01-18 15:40:00,55.33,55.39,55.31,55.34,35100.0,32.6751,32.7106,32.6633,32.681,35100.0
2007-01-18 15:45:00,55.34,55.42,55.33,55.42,36200.0,32.681,32.7283,32.6751,32.7283,36200.0
2007-01-18 15:50:00,55.42,55.45,55.36,55.37,61100.0,32.7283,32.746,32.6929,32.6988,61100.0
2007-01-18 15:55:00,55.36,55.39,55.27,55.27,31800.0,32.6929,32.7106,32.6397,32.6397,31800.0
2007-01-19 09:30:00,55.85,55.92,55.61,55.77,146400.0,32.9822,33.0236,32.8405,32.935,146400.0
2007-01-19 09:35:00,55.74,55.98,55.72,55.93,45800.0,32.9173,33.059,32.9055,33.0295,45800.0
2007-01-19 09:40:00,55.93,55.96,55.85,55.85,44600.0,33.0295,33.0472,32.9822,32.9822,44600.0
2007-01-19 09:45:00,55.85,55.92,55.77,55.89,33600.0,32.9822,33.0236,32.935,33.0059,33600.0
2007-01-19 09:50:00,55.88,55.88,55.71,55.84,38900.0,32.9999,32.9999,32.8996,32.9763,38900.0
2007-01-19 09:55:00,55.84,56.0,55.84,55.99,25700.0,32.9763,33.0708,32.9763,33.0649,25700.0
2007-01-19 10:00:00,56.0,56.1,55.8,55.8,70700.0,33.0708,33.1299,32.9527,32.9527,70700.0
2007-01-19 10:05:00,55.8,56.02,55.75,55.97,45800.0,32.9527,33.0826,32.9232,33.0531,45800.0
2007-01-19 10:10:00,55.97,56.11,55.96,56.0,31700.0,33.0531,33.1358,33.0472,33.0708,31700.0
2007-01-19 10:15:00,56.02,56.11,55.97,56.01,54000.0,33.0826,33.1358,33.0531,33.0767,54000.0
2007-01-19 10:20:00,56.0,56.19,56.0,56.19,40600.0,33.0708,33.183,33.0708,33.183,40600.0
2007-01-19 10:25:00,56.2,56.26,56.19,56.21,27600.0,33.1889,33.2244,33.183,33.1948,27600.0
2007-01-19 10:30:00,56.19,56.33,56.16,56.33,26300.0,33.183,33.2657,33.1653,33.2657,26300.0
2007-01-19 10:35:00,56.31,56.52,56.31,56.5,65500.0,33.2539,33.3779,33.2539,33.3661,65500.0
2007-01-19 10:40:00,56.49,56.75,56.46,56.62,91300.0,33.3602,33.5137,33.3425,33.437,91300.0
2007-01-19 10:45:00,56.62,56.71,56.54,56.56,49000.0,33.437,33.4901,33.3897,33.4015,49000.0
2007-01-19 10:50:00,56.57,56.63,56.55,56.63,64900.0,33.4074,33.4429,33.3956,33.4429,64900.0
2007-01-19 10:55:00,56.64,56.8,56.59,56.63,69300.0,33.4488,33.5433,33.4192,33.4429,69300.0
2007-01-19 11:00:00,56.62,56.68,56.61,56.63,27700.0,33.437,33.4724,33.431,33.4429,27700.0
2007-01-19 11:05:00,56.63,56.69,56.59,56.6,18500.0,33.4429,33.4783,33.4192,33.4251,18500.0
2007-01-19 11:10:00,56.62,56.7,56.61,56.68,33300.0,33.437,33.4842,33.431,33.4724,33300.0
2007-01-19 11:15:00,56.7,56.85,56.69,56.85,28400.0,33.4842,33.5728,33.4783,33.5728,28400.0
2007-01-19 11:20:00,56.84,56.85,56.72,56.82,28200.0,33.5669,33.5728,33.496,33.5551,28200.0
2007-01-19 11:25:00,56.83,56.9,56.81,56.86,45300.0,33.561,33.6023,33.5492,33.5787,45300.0
2007-01-19 11:30:00,56.86,56.93,56.82,56.91,37300.0,33.5787,33.62,33.5551,33.6082,37300.0
2007-01-19 11:35:00,56.91,57.0,56.83,56.86,61700.0,33.6082,33.6614,33.561,33.5787,61700.0
2007-01-19 11:40:00,56.86,56.88,56.77,56.77,15300.0,33.5787,33.5905,33.5255,33.5255,15300.0
2007-01-19 11:45:00,56.77,56.81,56.67,56.81,33200.0,33.5255,33.5492,33.4665,33.5492,33200.0
2007-01-19 11:50:00,56.81,56.89,56.77,56.88,13600.0,33.5492,33.5964,33.5255,33.5905,13600.0
2007-01-19 11:55:00,56.9,56.9,56.84,56.84,15600.0,33.6023,33.6023,33.5669,33.5669,15600.0
2007-01-19 12:00:00,56.85,56.99,56.84,56.87,56100.0,33.5728,33.6555,33.5669,33.5846,56100.0
2007-01-19 12:05:00,56.87,56.92,56.82,56.83,29800.0,33.5846,33.6141,33.5551,33.561,29800.0
2007-01-19 12:10:00,56.84,56.9,56.79,56.89,59600.0,33.5669,33.6023,33.5373,33.5964,59600.0
2007-01-19 12:15:00,56.9,56.95,56.86,56.95,22600.0,33.6023,33.6318,33.5787,33.6318,22600.0
2007-01-19 12:20:00,56.95,56.97,56.91,56.95,8800.0,33.6318,33.6436,33.6082,33.6318,8800.0
2007-01-19 12:25:00,56.93,56.94,56.91,56.92,7500.0,33.62,33.6259,33.6082,33.6141,7500.0
2007-01-19 12:30:00,56.93,56.95,56.91,56.94,16300.0,33.62,33.6318,33.6082,33.6259,16300.0
2007-01-19 12:35:00,56.94,56.96,56.92,56.96,17700.0,33.6259,33.6377,33.6141,33.6377,17700.0
2007-01-19 12:40:00,56.97,57.1,56.96,57.1,58300.0,33.6436,33.7204,33.6377,33.7204,58300.0
2007-01-19 12:45:00,57.1,57.24,57.09,57.22,50800.0,33.7204,33.8031,33.7145,33.7913,50800.0
2007-01-19 12:50:00,57.24,57.29,57.2,57.26,33400.0,33.8031,33.8326,33.7795,33.8149,33400.0
2007-01-19 12:55:00,57.24,57.26,57.16,57.17,28900.0,33.8031,33.8149,33.7559,33.7618,28900.0
2007-01-19 13:00:00,57.19,57.28,57.15,57.15,31700.0,33.7736,33.8267,33.7499,33.7499,31700.0
2007-01-19 13:05:00,57.16,57.16,57.11,57.12,11700.0,33.7559,33.7559,33.7263,33.7322,11700.0
2007-01-19 13:10:00,57.12,57.16,57.1,57.14,7800.0,33.7322,33.7559,33.7204,33.744,7800.0
2007-01-19 13:15:00,57.15,57.25,57.04,57.1,26800.0,33.7499,33.809,33.685,33.7204,26800.0
2007-01-19 13:20:00,57.09,57.11,57.07,57.1,9000.0,33.7145,33.7263,33.7027,33.7204,9000.0
2007-01-19 13:25:00,57.1,57.13,57.02,57.02,12600.0,33.7204,33.7381,33.6732,33.6732,12600.0
2007-01-19 13:30:00,57.02,57.06,57.01,57.01,12200.0,33.6732,33.6968,33.6673,33.6673,12200.0
2007-01-19 13:35:00,57.01,57.01,56.84,56.97,28200.0,33.6673,33.6673,33.5669,33.6436,28200.0
2007-01-19 13:40:00,56.97,57.0,56.84,56.88,27800.0,33.6436,33.6614,33.5669,33.5905,27800.0
2007-01-19 13:45:00,56.88,56.96,56.85,56.91,19000.0,33.5905,33.6377,33.5728,33.6082,19000.0
2007-01-19 13:50:00,56.9,56.93,56.84,56.92,19500.0,33.6023,33.62,33.5669,33.6141,19500.0
2007-01-19 13:55:00,56.93,57.04,56.93,57.0,18900.0,33.62,33.685,33.62,33.6614,18900.0
2007-01-19 14:00:00,56.99,57.01,56.96,56.97,9800.0,33.6555,33.6673,33.6377,33.6436,9800.0
2007-01-19 14:05:00,56.97,56.98,56.9,56.92,12300.0,33.6436,33.6496,33.6023,33.6141,12300.0
2007-01-19 14:10:00,56.93,57.05,56.92,57.03,22700.0,33.62,33.6909,33.6141,33.6791,22700.0
2007-01-19 14:15:00,57.03,57.09,57.0,57.04,23600.0,33.6791,33.7145,33.6614,33.685,23600.0
2007-01-19 14:20:00,57.01,57.06,56.97,56.99,27600.0,33.6673,33.6968,33.6436,33.6555,27600.0
2007-01-19 14:25:00,56.99,57.01,56.93,57.0,34000.0,33.6555,33.6673,33.62,33.6614,34000.0
2007-01-19 14:30:00,57.0,57.01,56.96,56.96,17400.0,33.6614,33.6673,33.6377,33.6377,17400.0
2007-01-19 14:35:00,56.95,57.02,56.95,56.99,14800.0,33.6318,33.6732,33.6318,33.6555,14800.0
2007-01-19 14:40:00,56.98,57.04,56.96,57.01,22600.0,33.6496,33.685,33.6377,33.6673,22600.0
2007-01-19 14:45:00,57.01,57.07,57.0,57.07,13200.0,33.6673,33.7027,33.6614,33.7027,13200.0
2007-01-19 14:50:00,57.05,57.1,57.0,57.01,34900.0,33.6909,33.7204,33.6614,33.6673,34900.0
2007-01-19 14:55:00,57.0,57.14,56.94,57.12,48400.0,33.6614,33.744,33.6259,33.7322,48400.0
2007-01-19 15:00:00,57.11,57.18,57.11,57.16,25400.0,33.7263,33.7677,33.7263,33.7559,25400.0
2007-01-19 15:05:00,57.17,57.17,57.1,57.15,31900.0,33.7618,33.7618,33.7204,33.7499,31900.0
2007-01-19 15:10:00,57.14,57.2,57.04,57.15,53900.0,33.744,33.7795,33.685,33.7499,53900.0
2007-01-19 15:15:00,57.15,57.2,57.1,57.2,52300.0,33.7499,33.7795,33.7204,33.7795,52300.0
2007-01-19 15:20:00,57.2,57.38,57.18,57.28,57800.0,33.7795,33.8858,33.7677,33.8267,57800.0
2007-01-19 15:25:00,57.27,57.31,57.19,57.31,52500.0,33.8208,33.8444,33.7736,33.8444,52500.0
2007-01-19 15:30:00,57.3,57.31,57.12,57.22,36200.0,33.8385,33.8444,33.7322,33.7913,36200.0
2007-01-19 15:35:00,57.23,57.24,57.09,57.18,56600.0,33.7972,33.8031,33.7145,33.7677,56600.0
2007-01-19 15:40:00,57.16,57.27,57.14,57.21,77600.0,33.7559,33.8208,33.744,33.7854,77600.0
2007-01-19 15:45:00,57.2,57.26,57.15,57.24,68600.0,33.7795,33.8149,33.7499,33.8031,68600.0
2007-01-19 15:50:00,57.25,57.3,57.2,57.26,91900.0,33.809,33.8385,33.7795,33.8149,91900.0
2007-01-19 15:55:00,57.27,57.27,57.17,57.2,71600.0,33.8208,33.8208,33.7618,33.7795,71600.0
2007-01-22 09:30:00,57.2,57.88,56.96,57.05,104700.0,33.7795,34.181,33.6377,33.6909,104700.0
2007-01-22 09:35:00,57.13,57.57,56.92,57.27,66500.0,33.7381,33.998,33.6141,33.8208,66500.0
2007-01-22 09:40:00,57.24,57.3,57.01,57.19,62000.0,33.8031,33.8385,33.6673,33.7736,62000.0
2007-01-22 09:45:00,57.17,57.25,57.02,57.25,69100.0,33.7618,33.809,33.6732,33.809,69100.0
2007-01-22 09:50:00,57.25,57.43,57.08,57.37,76600.0,33.809,33.9153,33.7086,33.8799,76600.0
2007-01-22 09:55:00,57.36,57.39,57.24,57.28,33400.0,33.874,33.8917,33.8031,33.8267,33400.0
2007-01-22 10:00:00,57.28,57.28,57.0,57.05,33400.0,33.8267,33.8267,33.6614,33.6909,33400.0
2007-01-22 10:05:00,57.01,57.18,56.98,56.98,32600.0,33.6673,33.7677,33.6496,33.6496,32600.0
2007-01-22 10:10:00,56.97,56.99,56.64,56.7,70800.0,33.6436,33.6555,33.4488,33.4842,70800.0
2007-01-22 10:15:00,56.71,56.85,56.66,56.76,31700.0,33.4901,33.5728,33.4606,33.5196,31700.0
2007-01-22 10:20:00,56.78,56.92,56.75,56.9,40700.0,33.5314,33.6141,33.5137,33.6023,40700.0
2007-01-22 10:25:00,56.91,57.34,56.86,57.31,54400.0,33.6082,33.8621,33.5787,33.8444,54400.0
2007-01-22 10:30:00,57.33,57.38,57.2,57.38,63100.0,33.8562,33.8858,33.7795,33.8858,63100.0
2007-01-22 10:35:00,57.36,57.61,57.31,57.41,78800.0,33.874,34.0216,33.8444,33.9035,78800.0
2007-01-22 10:40:00,57.41,57.57,57.28,57.3,41700.0,33.9035,33.998,33.8267,33.8385,41700.0
2007-01-22 10:45:00,57.31,57.32,57.12,57.17,52600.0,33.8444,33.8503,33.7322,33.7618,52600.0
2007-01-22 10:50:00,57.17,57.2,57.09,57.13,33500.0,33.7618,33.7795,33.7145,33.7381,33500.0
2007-01-22 10:55:00,57.15,57.19,56.93,56.98,39200.0,33.7499,33.7736,33.62,33.6496,39200.0
2007-01-22 11:00:00,56.98,57.06,56.87,56.98,30700.0,33.6496,33.6968,33.5846,33.6496,30700.0
2007-01-22 11:05:00,56.98,56.98,56.79,56.92,33200.0,33.6496,33.6496,33.5373,33.6141,33200.0
2007-01-22 11:10:00,56.93,57.07,56.92,56.97,22200.0,33.62,33.7027,33.6141,33.6436,22200.0
2007-01-22 11:15:00,56.98,57.06,56.97,57.04,18300.0,33.6496,33.6968,33.6436,33.685,18300.0
2007-01-22 11:20:00,57.04,57.09,57.01,57.07,20200.0,33.685,33.7145,33.6673,33.7027,20200.0
2007-01-22 11:25:00,57.06,57.09,57.02,57.08,21300.0,33.6968,33.7145,33.6732,33.7086,21300.0
2007-01-22 11:30:00,57.07,57.08,56.98,57.07,25100.0,33.7027,33.7086,33.6496,33.7027,25100.0
2007-01-22 11:35:00,57.08,57.18,57.08,57.13,21300.0,33.7086,33.7677,33.7086,33.7381,21300.0
2007-01-22 11:40:00,57.14,57.25,57.08,57.25,45100.0,33.744,33.809,33.7086,33.809,45100.0
2007-01-22 11:45:00,57.26,57.27,57.11,57.15,19600.0,33.8149,33.8208,33.7263,33.7499,19600.0
2007-01-22 11:50:00,57.15,57.25,57.12,57.15,26100.0,33.7499,33.809,33.7322,33.7499,26100.0
2007-01-22 11:55:00,57.15,57.22,57.15,57.16,21400.0,33.7499,33.7913,33.7499,33.7559,21400.0
2007-01-22 12:00:00,57.16,57.19,57.13,57.17,18900.0,33.7559,33.7736,33.7381,33.7618,18900.0
2007-01-22 12:05:00,57.15,57.19,57.13,57.19,11000.0,33.7499,33.7736,33.7381,33.7736,11000.0
2007-01-22 12:10:00,57.19,57.19,57.15,57.15,22300.0,33.7736,33.7736,33.7499,33.7499,22300.0
2007-01-22 12:15:00,57.16,57.22,57.13,57.21,31500.0,33.7559,33.7913,33.7381,33.7854,31500.0
2007-01-22 12:20:00,57.19,57.19,57.13,57.17,24400.0,33.7736,33.7736,33.7381,33.7618,24400.0
2007-01-22 12:25:00,57.17,57.19,57.13,57.13,15200.0,33.7618,33.7736,33.7381,33.7381,15200.0
2007-01-22 12:30:00,57.13,57.24,57.13,57.17,33200.0,33.7381,33.8031,33.7381,33.7618,33200.0
2007-01-22 12:35:00,57.19,57.19,57.01,57.02,25800.0,33.7736,33.7736,33.6673,33.6732,25800.0
2007-01-22 12:40:00,57.02,57.08,56.99,57.03,23200.0,33.6732,33.7086,33.6555,33.6791,23200.0
2007-01-22 12:45:00,57.03,57.04,56.93,57.02,27300.0,33.6791,33.685,33.62,33.6732,27300.0
2007-01-22 12:50:00,57.03,57.03,56.93,56.95,14500.0,33.6791,33.6791,33.62,33.6318,14500.0
2007-01-22 12:55:00,56.95,56.95,56.89,56.89,13500.0,33.6318,33.6318,33.5964,33.5964,13500.0
2007-01-22 13:00:00,56.89,56.9,56.87,56.88,12900.0,33.5964,33.6023,33.5846,33.5905,12900.0
2007-01-22 13:05:00,56.87,56.89,56.8,56.8,29400.0,33.5846,33.5964,33.5433,33.5433,29400.0
2007-01-22 13:10:00,56.8,56.9,56.8,56.83,39500.0,33.5433,33.6023,33.5433,33.561,39500.0
2007-01-22 13:15:00,56.82,57.0,56.82,56.98,29600.0,33.5551,33.6614,33.5551,33.6496,29600.0
2007-01-22 13:20:00,56.98,57.04,56.93,57.03,17400.0,33.6496,33.685,33.62,33.6791,17400.0
2007-01-22 13:25:00,57.02,57.03,56.89,56.96,37000.0,33.6732,33.6791,33.5964,33.6377,37000.0
2007-01-22 13:30:00,56.92,56.92,56.82,56.86,9200.0,33.6141,33.6141,33.5551,33.5787,9200.0
2007-01-22 13:35:00,56.85,56.86,56.82,56.84,12900.0,33.5728,33.5787,33.5551,33.5669,12900.0
2007-01-22 13:40:00,56.84,56.86,56.82,56.85,10400.0,33.5669,33.5787,33.5551,33.5728,10400.0
2007-01-22 13:45:00,56.84,56.85,56.74,56.74,31500.0,33.5669,33.5728,33.5078,33.5078,31500.0
2007-01-22 13:50:00,56.74,56.79,56.67,56.77,19600.0,33.5078,33.5373,33.4665,33.5255,19600.0
2007-01-22 13:55:00,56.77,56.85,56.77,56.82,20200.0,33.5255,33.5728,33.5255,33.5551,20200.0
2007-01-22 14:00:00,56.82,56.93,56.82,56.9,19900.0,33.5551,33.62,33.5551,33.6023,19900.0
2007-01-22 14:05:00,56.88,56.99,56.88,56.98,11600.0,33.5905,33.6555,33.5905,33.6496,11600.0
2007-01-22 14:10:00,56.96,57.09,56.96,57.07,17400.0,33.6377,33.7145,33.6377,33.7027,17400.0
2007-01-22 14:15:00,57.07,57.07,57.0,57.02,12600.0,33.7027,33.7027,33.6614,33.6732,12600.0
2007-01-22 14:20:00,57.04,57.15,57.01,57.14,21000.0,33.685,33.7499,33.6673,33.744,21000.0
2007-01-22 14:25:00,57.12,57.17,57.11,57.16,9800.0,33.7322,33.7618,33.7263,33.7559,9800.0
2007-01-22 14:30:00,57.16,57.16,57.05,57.13,30900.0,33.7559,33.7559,33.6909,33.7381,30900.0
2007-01-22 14:35:00,57.12,57.15,57.07,57.13,12400.0,33.7322,33.7499,33.7027,33.7381,12400.0
2007-01-22 14:40:00,57.13,57.26,57.13,57.23,23300.0,33.7381,33.8149,33.7381,33.7972,23300.0
2007-01-22 14:45:00,57.23,57.25,57.13,57.18,23000.0,33.7972,33.809,33.7381,33.7677,23000.0
2007-01-22 14:50:00,57.2,57.21,57.15,57.17,32100.0,33.7795,33.7854,33.7499,33.7618,32100.0
2007-01-22 14:55:00,57.16,57.17,57.1,57.1,15700.0,33.7559,33.7618,33.7204,33.7204,15700.0
2007-01-22 15:00:00,57.12,57.12,57.05,57.09,22100.0,33.7322,33.7322,33.6909,33.7145,22100.0
2007-01-22 15:05:00,57.1,57.24,57.09,57.24,12800.0,33.7204,33.8031,33.7145,33.8031,12800.0
2007-01-22 15:10:00,57.23,57.26,57.12,57.12,26600.0,33.7972,33.8149,33.7322,33.7322,26600.0
2007-01-22 15:15:00,57.12,57.12,57.02,57.02,24200.0,33.7322,33.7322,33.6732,33.6732,24200.0
2007-01-22 15:20:00,57.02,57.06,56.98,56.99,35200.0,33.6732,33.6968,33.6496,33.6555,35200.0
2007-01-22 15:25:00,56.99,56.99,56.89,56.89,35000.0,33.6555,33.6555,33.5964,33.5964,35000.0
2007-01-22 15:30:00,56.88,56.9,56.86,56.87,30000.0,33.5905,33.6023,33.5787,33.5846,30000.0
2007-01-22 15:35:00,56.87,57.07,56.86,56.97,50900.0,33.5846,33.7027,33.5787,33.6436,50900.0
2007-01-22 15:40:00,56.96,57.0,56.94,56.97,10800.0,33.6377,33.6614,33.6259,33.6436,10800.0
2007-01-22 15:45:00,56.98,56.98,56.93,56.97,57800.0,33.6496,33.6496,33.62,33.6436,57800.0
2007-01-22 15:50:00,56.96,57.0,56.86,56.89,26900.0,33.6377,33.6614,33.5787,33.5964,26900.0
2007-01-22 15:55:00,56.89,56.97,56.88,56.96,42200.0,33.5964,33.6436,33.5905,33.6377,42200.0
2007-01-23 09:30:00,57.08,57.5,56.99,57.45,38600.0,33.7086,33.9566,33.6555,33.9271,38600.0
2007-01-23 09:35:00,57.47,57.7,57.18,57.41,47700.0,33.9389,34.0747,33.7677,33.9035,47700.0
2007-01-23 09:40:00,57.38,57.72,57.33,57.68,45500.0,33.8858,34.0866,33.8562,34.0629,45500.0
2007-01-23 09:45:00,57.68,57.68,57.28,57.55,50700.0,34.0629,34.0629,33.8267,33.9862,50700.0
2007-01-23 09:50:00,57.56,57.99,57.52,57.75,51100.0,33.9921,34.246,33.9684,34.1043,51100.0
2007-01-23 09:55:00,57.77,57.85,57.72,57.84,35600.0,34.1161,34.1633,34.0866,34.1574,35600.0
2007-01-23 10:00:00,57.79,57.85,57.68,57.7,30400.0,34.1279,34.1633,34.0629,34.0747,30400.0
2007-01-23 10:05:00,57.7,57.83,57.66,57.8,30500.0,34.0747,34.1515,34.0511,34.1338,30500.0
2007-01-23 10:10:00,57.81,57.99,57.75,57.9,49200.0,34.1397,34.246,34.1043,34.1929,49200.0
2007-01-23 10:15:00,57.91,57.95,57.74,57.87,29100.0,34.1988,34.2224,34.0984,34.1751,29100.0
2007-01-23 10:20:00,57.88,57.91,57.69,57.75,29300.0,34.181,34.1988,34.0688,34.1043,29300.0
2007-01-23 10:25:00,57.76,57.76,57.62,57.67,26300.0,34.1102,34.1102,34.0275,34.057,26300.0
2007-01-23 10:30:00,57.67,57.84,57.63,57.81,26800.0,34.057,34.1574,34.0334,34.1397,26800.0
2007-01-23 10:35:00,57.81,57.98,57.78,57.95,45400.0,34.1397,34.2401,34.122,34.2224,45400.0
2007-01-23 10:40:00,57.95,58.1,57.93,58.05,57400.0,34.2224,34.311,34.2106,34.2814,57400.0
2007-01-23 10:45:00,58.05,58.12,57.98,58.1,40700.0,34.2814,34.3228,34.2401,34.311,40700.0
2007-01-23 10:50:00,58.1,58.15,57.98,58.07,43900.0,34.311,34.3405,34.2401,34.2933,43900.0
2007-01-23 10:55:00,58.07,58.15,58.01,58.11,51000.0,34.2933,34.3405,34.2578,34.3169,51000.0
2007-01-23 11:00:00,58.1,58.16,58.07,58.16,52500.0,34.311,34.3464,34.2933,34.3464,52500.0
2007-01-23 11:05:00,58.15,58.36,58.15,58.35,63900.0,34.3405,34.4645,34.3405,34.4586,63900.0
2007-01-23 11:10:00,58.36,58.4,58.22,58.36,32700.0,34.4645,34.4881,34.3818,34.4645,32700.0
2007-01-23 11:15:00,58.35,58.47,58.18,58.21,29800.0,34.4586,34.5295,34.3582,34.3759,29800.0
2007-01-23 11:20:00,58.21,58.22,58.08,58.14,38700.0,34.3759,34.3818,34.2992,34.3346,38700.0
2007-01-23 11:25:00,58.14,58.37,58.13,58.3,47900.0,34.3346,34.4704,34.3287,34.4291,47900.0
2007-01-23 11:30:00,58.31,58.38,58.21,58.21,33600.0,34.435,34.4763,34.3759,34.3759,33600.0
2007-01-23 11:35:00,58.2,58.23,58.04,58.07,22100.0,34.37,34.3877,34.2755,34.2933,22100.0
2007-01-23 11:40:00,58.07,58.09,57.98,58.02,41500.0,34.2933,34.3051,34.2401,34.2637,41500.0
2007-01-23 11:45:00,58.03,58.11,57.99,58.07,24000.0,34.2696,34.3169,34.246,34.2933,24000.0
2007-01-23 11:50:00,58.08,58.2,57.92,58.13,33900.0,34.2992,34.37,34.2047,34.3287,33900.0
2007-01-23 11:55:00,58.1,58.38,58.1,58.13,51000.0,34.311,34.4763,34.311,34.3287,51000.0
2007-01-23 12:00:00,58.13,58.21,58.12,58.15,15400.0,34.3287,34.3759,34.3228,34.3405,15400.0
2007-01-23 12:05:00,58.13,58.14,58.05,58.1,19200.0,34.3287,34.3346,34.2814,34.311,19200.0
2007-01-23 12:10:00,58.1,58.16,58.08,58.14,15000.0,34.311,34.3464,34.2992,34.3346,15000.0
2007-01-23 12:15:00,58.12,58.29,58.09,58.27,25300.0,34.3228,34.4232,34.3051,34.4114,25300.0
2007-01-23 12:20:00,58.26,58.4,58.23,58.32,46100.0,34.4055,34.4881,34.3877,34.4409,46100.0
2007-01-23 12:25:00,58.31,58.45,58.28,58.41,31500.0,34.435,34.5177,34.4173,34.494,31500.0
2007-01-23 12:30:00,58.42,58.49,58.33,58.34,26200.0,34.4999,34.5413,34.4468,34.4527,26200.0
2007-01-23 12:35:00,58.33,58.38,58.32,58.34,23800.0,34.4468,34.4763,34.4409,34.4527,23800.0
2007-01-23 12:40:00,58.34,58.6,58.3,58.55,67500.0,34.4527,34.6062,34.4291,34.5767,67500.0
2007-01-23 12:45:00,58.54,58.62,58.43,58.62,41700.0,34.5708,34.6181,34.5058,34.6181,41700.0
2007-01-23 12:50:00,58.62,58.77,58.44,58.52,54000.0,34.6181,34.7066,34.5118,34.559,54000.0
2007-01-23 12:55:00,58.49,58.53,58.46,58.52,21200.0,34.5413,34.5649,34.5236,34.559,21200.0
2007-01-23 13:00:00,58.5,58.53,58.47,58.47,10700.0,34.5472,34.5649,34.5295,34.5295,10700.0
2007-01-23 13:05:00,58.47,58.51,58.47,58.47,19000.0,34.5295,34.5531,34.5295,34.5295,19000.0
2007-01-23 13:10:00,58.47,58.54,58.47,58.47,17400.0,34.5295,34.5708,34.5295,34.5295,17400.0
2007-01-23 13:15:00,58.47,58.5,58.46,58.49,14900.0,34.5295,34.5472,34.5236,34.5413,14900.0
2007-01-23 13:20:00,58.51,58.57,58.49,58.54,17000.0,34.5531,34.5885,34.5413,34.5708,17000.0
2007-01-23 13:25:00,58.53,58.69,58.52,58.66,46400.0,34.5649,34.6594,34.559,34.6417,46400.0
2007-01-23 13:30:00,58.65,58.68,58.62,58.65,34700.0,34.6358,34.6535,34.6181,34.6358,34700.0
2007-01-23 13:35:00,58.63,58.66,58.6,58.62,44100.0,34.624,34.6417,34.6062,34.6181,44100.0
2007-01-23 13:40:00,58.61,58.62,58.34,58.34,70500.0,34.6121,34.6181,34.4527,34.4527,70500.0
2007-01-23 13:45:00,58.32,58.36,58.23,58.34,36700.0,34.4409,34.4645,34.3877,34.4527,36700.0
2007-01-23 13:50:00,58.33,58.38,58.29,58.38,16200.0,34.4468,34.4763,34.4232,34.4763,16200.0
2007-01-23 13:55:00,58.37,58.57,58.37,58.53,20500.0,34.4704,34.5885,34.4704,34.5649,20500.0
2007-01-23 14:00:00,58.55,58.64,58.55,58.61,19300.0,34.5767,34.6299,34.5767,34.6121,19300.0
2007-01-23 14:05:00,58.6,58.62,58.47,58.57,31800.0,34.6062,34.6181,34.5295,34.5885,31800.0
2007-01-23 14:10:00,58.57,58.64,58.35,58.43,23300.0,34.5885,34.6299,34.4586,34.5058,23300.0
2007-01-23 14:15:00,58.41,58.45,58.29,58.44,39500.0,34.494,34.5177,34.4232,34.5118,39500.0
2007-01-23 14:20:00,58.44,58.49,58.43,58.49,42000.0,34.5118,34.5413,34.5058,34.5413,42000.0
2007-01-23 14:25:00,58.49,58.55,58.47,58.48,19800.0,34.5413,34.5767,34.5295,34.5354,19800.0
2007-01-23 14:30:00,58.48,58.5,58.33,58.44,66300.0,34.5354,34.5472,34.4468,34.5118,66300.0
2007-01-23 14:35:00,58.45,58.59,58.43,58.54,25300.0,34.5177,34.6003,34.5058,34.5708,25300.0
2007-01-23 14:40:00,58.52,58.55,58.39,58.43,45900.0,34.559,34.5767,34.4822,34.5058,45900.0
2007-01-23 14:45:00,58.44,58.53,58.29,58.53,46300.0,34.5118,34.5649,34.4232,34.5649,46300.0
2007-01-23 14:50:00,58.53,58.64,58.5,58.61,34300.0,34.5649,34.6299,34.5472,34.6121,34300.0
2007-01-23 14:55:00,58.61,58.7,58.55,58.61,36000.0,34.6121,34.6653,34.5767,34.6121,36000.0
2007-01-23 15:00:00,58.6,58.68,58.55,58.59,26000.0,34.6062,34.6535,34.5767,34.6003,26000.0
2007-01-23 15:05:00,58.61,58.62,58.55,58.57,30700.0,34.6121,34.6181,34.5767,34.5885,30700.0
2007-01-23 15:10:00,58.57,58.65,58.54,58.58,19600.0,34.5885,34.6358,34.5708,34.5944,19600.0
2007-01-23 15:15:00,58.57,58.67,58.5,58.66,24200.0,34.5885,34.6476,34.5472,34.6417,24200.0
2007-01-23 15:20:00,58.67,58.68,58.58,58.65,32200.0,34.6476,34.6535,34.5944,34.6358,32200.0
2007-01-23 15:25:00,58.65,58.78,58.65,58.75,41800.0,34.6358,34.7125,34.6358,34.6948,41800.0
2007-01-23 15:30:00,58.75,58.75,58.65,58.69,40600.0,34.6948,34.6948,34.6358,34.6594,40600.0
2007-01-23 15:35:00,58.69,58.83,58.65,58.79,35700.0,34.6594,34.7421,34.6358,34.7184,35700.0
2007-01-23 15:40:00,58.8,58.95,58.71,58.85,65600.0,34.7244,34.8129,34.6712,34.7539,65600.0
2007-01-23 15:45:00,58.85,58.9,58.78,58.86,81700.0,34.7539,34.7834,34.7125,34.7598,81700.0
2007-01-23 15:50:00,58.86,58.87,58.73,58.86,79700.0,34.7598,34.7657,34.683,34.7598,79700.0
2007-01-23 15:55:00,58.85,59.13,58.82,59.08,212600.0,34.7539,34.9192,34.7362,34.8897,212600.0
2007-01-24 09:30:00,58.75,59.29,58.5,58.75,136600.0,34.6948,35.0137,34.5472,34.6948,136600.0
2007-01-24 09:35:00,58.76,59.5,58.74,59.34,172800.0,34.7007,35.1377,34.6889,35.0433,172800.0
2007-01-24 09:40:00,59.34,59.7,59.22,59.62,119100.0,35.0433,35.2558,34.9724,35.2086,119100.0
2007-01-24 09:45:00,59.62,59.75,59.42,59.75,96900.0,35.2086,35.2854,35.0905,35.2854,96900.0
2007-01-24 09:50:00,59.74,59.88,59.67,59.86,100600.0,35.2795,35.3621,35.2381,35.3503,100600.0
2007-01-24 09:55:00,59.87,59.88,59.05,59.39,96100.0,35.3562,35.3621,34.872,35.0728,96100.0
2007-01-24 10:00:00,59.34,59.43,58.74,58.78,79700.0,35.0433,35.0964,34.6889,34.7125,79700.0
2007-01-24 10:05:00,58.8,59.05,58.67,58.87,101700.0,34.7244,34.872,34.6476,34.7657,101700.0
2007-01-24 10:10:00,58.85,59.08,58.6,58.78,96900.0,34.7539,34.8897,34.6062,34.7125,96900.0
2007-01-24 10:15:00,58.75,58.85,58.69,58.82,63600.0,34.6948,34.7539,34.6594,34.7362,63600.0
2007-01-24 10:20:00,58.83,59.2,58.79,59.09,91400.0,34.7421,34.9606,34.7184,34.8956,91400.0
2007-01-24 10:25:00,59.09,59.2,58.98,59.08,49600.0,34.8956,34.9606,34.8307,34.8897,49600.0
2007-01-24 10:30:00,59.05,59.12,58.86,58.91,90200.0,34.872,34.9133,34.7598,34.7893,90200.0
2007-01-24 10:35:00,58.93,59.16,58.93,59.02,73100.0,34.8011,34.937,34.8011,34.8543,73100.0
2007-01-24 10:40:00,59.01,59.04,58.92,58.94,30600.0,34.8484,34.8661,34.7952,34.807,30600.0
2007-01-24 10:45:00,58.96,59.08,58.65,58.65,43400.0,34.8188,34.8897,34.6358,34.6358,43400.0
2007-01-24 10:50:00,58.65,58.78,58.6,58.73,32200.0,34.6358,34.7125,34.6062,34.683,32200.0
2007-01-24 10:55:00,58.73,58.8,58.66,58.8,20100.0,34.683,34.7244,34.6417,34.7244,20100.0
2007-01-24 11:00:00,58.83,59.02,58.79,58.98,33700.0,34.7421,34.8543,34.7184,34.8307,33700.0
2007-01-24 11:05:00,58.97,59.12,58.9,59.05,54800.0,34.8247,34.9133,34.7834,34.872,54800.0
2007-01-24 11:10:00,59.02,59.05,58.92,58.92,17300.0,34.8543,34.872,34.7952,34.7952,17300.0
2007-01-24 11:15:00,58.93,59.0,58.9,59.0,15500.0,34.8011,34.8425,34.7834,34.8425,15500.0
2007-01-24 11:20:00,59.0,59.04,58.92,59.02,47500.0,34.8425,34.8661,34.7952,34.8543,47500.0
2007-01-24 11:25:00,59.03,59.16,59.01,59.03,41900.0,34.8602,34.937,34.8484,34.8602,41900.0
2007-01-24 11:30:00,59.03,59.12,58.95,58.98,47300.0,34.8602,34.9133,34.8129,34.8307,47300.0
2007-01-24 11:35:00,58.99,58.99,58.73,58.79,32600.0,34.8366,34.8366,34.683,34.7184,32600.0
2007-01-24 11:40:00,58.79,58.82,58.65,58.68,45500.0,34.7184,34.7362,34.6358,34.6535,45500.0
2007-01-24 11:45:00,58.69,58.71,58.36,58.4,87800.0,34.6594,34.6712,34.4645,34.4881,87800.0
2007-01-24 11:50:00,58.41,58.47,58.23,58.33,57800.0,34.494,34.5295,34.3877,34.4468,57800.0
2007-01-24 11:55:00,58.34,58.48,58.29,58.43,30500.0,34.4527,34.5354,34.4232,34.5058,30500.0
2007-01-24 12:00:00,58.46,58.47,58.38,58.41,29000.0,34.5236,34.5295,34.4763,34.494,29000.0
2007-01-24 12:05:00,58.4,58.51,58.39,58.44,24200.0,34.4881,34.5531,34.4822,34.5118,24200.0
2007-01-24 12:10:00,58.44,58.55,58.33,58.49,44400.0,34.5118,34.5767,34.4468,34.5413,44400.0
2007-01-24 12:15:00,58.48,58.61,58.48,58.53,11900.0,34.5354,34.6121,34.5354,34.5649,11900.0
2007-01-24 12:20:00,58.52,58.56,58.4,58.41,25900.0,34.559,34.5826,34.4881,34.494,25900.0
2007-01-24 12:25:00,58.41,58.44,58.38,58.42,12400.0,34.494,34.5118,34.4763,34.4999,12400.0
2007-01-24 12:30:00,58.43,58.46,58.4,58.43,18500.0,34.5058,34.5236,34.4881,34.5058,18500.0
2007-01-24 12:35:00,58.43,58.57,58.4,58.57,23000.0,34.5058,34.5885,34.4881,34.5885,23000.0
2007-01-24 12:40:00,58.55,58.69,58.53,58.59,17300.0,34.5767,34.6594,34.5649,34.6003,17300.0
2007-01-24 12:45:00,58.57,58.75,58.55,58.74,33900.0,34.5885,34.6948,34.5767,34.6889,33900.0
2007-01-24 12:50:00,58.74,58.75,58.65,58.72,27300.0,34.6889,34.6948,34.6358,34.6771,27300.0
2007-01-24 12:55:00,58.71,58.73,58.6,58.62,19000.0,34.6712,34.683,34.6062,34.6181,19000.0
2007-01-24 13:00:00,58.62,58.65,58.57,58.64,21600.0,34.6181,34.6358,34.5885,34.6299,21600.0
2007-01-24 13:05:00,58.64,58.64,58.55,58.57,9000.0,34.6299,34.6299,34.5767,34.5885,9000.0
2007-01-24 13:10:00,58.56,58.58,58.45,58.46,12600.0,34.5826,34.5944,34.5177,34.5236,12600.0
2007-01-24 13:15:00,58.45,58.6,58.45,58.6,17800.0,34.5177,34.6062,34.5177,34.6062,17800.0
2007-01-24 13:20:00,58.6,58.78,58.57,58.78,22900.0,34.6062,34.7125,34.5885,34.7125,22900.0
2007-01-24 13:25:00,58.79,58.85,58.69,58.85,15700.0,34.7184,34.7539,34.6594,34.7539,15700.0
2007-01-24 13:30:00,58.84,58.85,58.8,58.83,6300.0,34.748,34.7539,34.7244,34.7421,6300.0
2007-01-24 13:35:00,58.81,58.94,58.77,58.9,59100.0,34.7303,34.807,34.7066,34.7834,59100.0
2007-01-24 13:40:00,58.88,59.02,58.87,58.98,50600.0,34.7716,34.8543,34.7657,34.8307,50600.0
2007-01-24 13:45:00,58.96,59.0,58.89,58.97,24100.0,34.8188,34.8425,34.7775,34.8247,24100.0
2007-01-24 13:50:00,58.97,59.05,58.94,59.0,37400.0,34.8247,34.872,34.807,34.8425,37400.0
2007-01-24 13:55:00,59.01,59.26,58.98,59.12,108100.0,34.8484,34.996,34.8307,34.9133,108100.0
2007-01-24 14:00:00,59.13,59.15,58.9,59.04,56100.0,34.9192,34.931,34.7834,34.8661,56100.0
2007-01-24 14:05:00,59.05,59.19,58.97,58.98,34300.0,34.872,34.9547,34.8247,34.8307,34300.0
2007-01-24 14:10:00,59.0,59.09,58.95,59.09,54500.0,34.8425,34.8956,34.8129,34.8956,54500.0
2007-01-24 14:15:00,59.09,59.1,58.93,58.99,77600.0,34.8956,34.9015,34.8011,34.8366,77600.0
2007-01-24 14:20:00,58.98,59.04,58.98,59.02,19400.0,34.8307,34.8661,34.8307,34.8543,19400.0
2007-01-24 14:25:00,59.03,59.05,58.96,59.02,32200.0,34.8602,34.872,34.8188,34.8543,32200.0
2007-01-24 14:30:00,59.02,59.07,58.94,58.95,42200.0,34.8543,34.8838,34.807,34.8129,42200.0
2007-01-24 14:35:00,58.98,59.07,58.92,59.05,46700.0,34.8307,34.8838,34.7952,34.872,46700.0
2007-01-24 14:40:00,59.07,59.1,58.95,59.03,62500.0,34.8838,34.9015,34.8129,34.8602,62500.0
2007-01-24 14:45:00,59.0,59.05,58.93,58.94,21100.0,34.8425,34.872,34.8011,34.807,21100.0
2007-01-24 14:50:00,58.94,58.96,58.72,58.8,37200.0,34.807,34.8188,34.6771,34.7244,37200.0
2007-01-24 14:55:00,58.82,58.92,58.8,58.89,21700.0,34.7362,34.7952,34.7244,34.7775,21700.0
2007-01-24 15:00:00,58.9,59.02,58.85,58.94,56600.0,34.7834,34.8543,34.7539,34.807,56600.0
2007-01-24 15:05:00,58.93,59.0,58.87,58.92,56300.0,34.8011,34.8425,34.7657,34.7952,56300.0
2007-01-24 15:10:00,58.95,58.98,58.87,58.95,38800.0,34.8129,34.8307,34.7657,34.8129,38800.0
2007-01-24 15:15:00,58.95,58.95,58.84,58.87,35400.0,34.8129,34.8129,34.748,34.7657,35400.0
2007-01-24 15:20:00,58.87,58.95,58.82,58.94,52000.0,34.7657,34.8129,34.7362,34.807,52000.0
2007-01-24 15:25:00,58.94,59.08,58.93,59.07,54600.0,34.807,34.8897,34.8011,34.8838,54600.0
2007-01-24 15:30:00,59.06,59.08,58.96,59.02,79200.0,34.8779,34.8897,34.8188,34.8543,79200.0
2007-01-24 15:35:00,59.02,59.16,58.99,59.13,60600.0,34.8543,34.937,34.8366,34.9192,60600.0
2007-01-24 15:40:00,59.13,59.21,59.11,59.16,69100.0,34.9192,34.9665,34.9074,34.937,69100.0
2007-01-24 15:45:00,59.15,59.16,59.03,59.08,70300.0,34.931,34.937,34.8602,34.8897,70300.0
2007-01-24 15:50:00,59.07,59.08,59.01,59.06,55100.0,34.8838,34.8897,34.8484,34.8779,55100.0
2007-01-24 15:55:00,59.07,59.19,59.02,59.14,62600.0,34.8838,34.9547,34.8543,34.9251,62600.0
2007-01-25 09:30:00,62.19,63.35,62.19,63.3,60500.0,36.7263,37.4114,36.7263,37.3818,60500.0
2007-01-25 09:35:00,63.11,63.17,61.94,61.94,27500.0,37.2696,37.3051,36.5787,36.5787,27500.0
2007-01-25 09:40:00,61.75,62.63,61.5,62.51,677300.0,36.4665,36.9862,36.3188,36.9153,677300.0
2007-01-25 09:45:00,62.52,64.1,62.3,63.54,491000.0,36.9212,37.8543,36.7913,37.5236,491000.0
2007-01-25 09:50:00,63.4,63.69,62.75,62.88,219000.0,37.4409,37.6121,37.057,37.1338,219000.0
2007-01-25 09:55:00,62.96,63.84,62.5,63.83,209800.0,37.181,37.7007,36.9094,37.6948,209800.0
2007-01-25 10:00:00,63.83,64.0,63.42,63.83,189400.0,37.6948,37.7952,37.4527,37.6948,189400.0
2007-01-25 10:05:00,63.89,64.22,63.56,63.62,228400.0,37.7303,37.9251,37.5354,37.5708,228400.0
2007-01-25 10:10:00,63.59,63.64,62.4,63.45,255200.0,37.5531,37.5826,36.8503,37.4704,255200.0
2007-01-25 10:15:00,63.46,63.77,63.22,63.46,174100.0,37.4763,37.6594,37.3346,37.4763,174100.0
2007-01-25 10:20:00,63.45,63.55,62.87,63.03,148400.0,37.4704,37.5295,37.1279,37.2224,148400.0
2007-01-25 10:25:00,63.04,63.1,62.6,62.78,102300.0,37.2283,37.2637,36.9684,37.0747,102300.0
2007-01-25 10:30:00,62.8,63.44,62.71,63.17,132700.0,37.0866,37.4645,37.0334,37.3051,132700.0
2007-01-25 10:35:00,63.14,63.23,62.88,63.03,68600.0,37.2873,37.3405,37.1338,37.2224,68600.0
2007-01-25 10:40:00,63.03,63.28,62.94,63.18,63100.0,37.2224,37.37,37.1692,37.311,63100.0
2007-01-25 10:45:00,63.19,63.45,62.95,63.41,91400.0,37.3169,37.4704,37.1751,37.4468,91400.0
2007-01-25 10:50:00,63.44,63.45,63.13,63.43,65300.0,37.4645,37.4704,37.2814,37.4586,65300.0
2007-01-25 10:55:00,63.42,63.61,63.39,63.57,56000.0,37.4527,37.5649,37.435,37.5413,56000.0
2007-01-25 11:00:00,63.6,63.75,63.4,63.47,83400.0,37.559,37.6476,37.4409,37.4822,83400.0
2007-01-25 11:05:00,63.47,63.68,63.31,63.36,57500.0,37.4822,37.6062,37.3877,37.4173,57500.0
2007-01-25 11:10:00,63.37,63.73,63.35,63.73,67700.0,37.4232,37.6358,37.4114,37.6358,67700.0
2007-01-25 11:15:00,63.71,63.78,63.4,63.57,49300.0,37.624,37.6653,37.4409,37.5413,49300.0
2007-01-25 11:20:00,63.57,63.74,63.43,63.64,107300.0,37.5413,37.6417,37.4586,37.5826,107300.0
2007-01-25 11:25:00,63.63,63.66,63.5,63.5,45300.0,37.5767,37.5944,37.4999,37.4999,45300.0
2007-01-25 11:30:00,63.51,63.51,63.0,63.01,86200.0,37.5058,37.5058,37.2047,37.2106,86200.0
2007-01-25 11:35:00,63.02,63.15,62.9,62.97,59000.0,37.2165,37.2932,37.1456,37.1869,59000.0
2007-01-25 11:40:00,62.98,63.59,62.97,63.13,55900.0,37.1929,37.5531,37.1869,37.2814,55900.0
2007-01-25 11:45:00,63.12,63.25,63.0,63.02,23500.0,37.2755,37.3523,37.2047,37.2165,23500.0
2007-01-25 11:50:00,63.0,63.06,62.9,63.03,43400.0,37.2047,37.2401,37.1456,37.2224,43400.0
2007-01-25 11:55:00,63.02,63.13,62.93,63.04,48100.0,37.2165,37.2814,37.1633,37.2283,48100.0
2007-01-25 12:00:00,63.03,63.13,62.95,62.95,33300.0,37.2224,37.2814,37.1751,37.1751,33300.0
2007-01-25 12:05:00,62.96,62.97,62.5,62.53,77600.0,37.181,37.1869,36.9094,36.9271,77600.0
2007-01-25 12:10:00,62.59,62.85,62.51,62.84,38300.0,36.9625,37.1161,36.9153,37.1102,38300.0
2007-01-25 12:15:00,62.78,62.78,62.5,62.5,34700.0,37.0747,37.0747,36.9094,36.9094,34700.0
2007-01-25 12:20:00,62.5,62.6,62.17,62.3,85100.0,36.9094,36.9684,36.7145,36.7913,85100.0
2007-01-25 12:25:00,62.3,62.36,62.03,62.12,49400.0,36.7913,36.8267,36.6318,36.685,49400.0
2007-01-25 12:30:00,62.08,62.3,62.0,62.24,50100.0,36.6614,36.7913,36.6141,36.7558,50100.0
2007-01-25 12:35:00,62.21,62.56,62.15,62.46,35700.0,36.7381,36.9448,36.7027,36.8858,35700.0
2007-01-25 12:40:00,62.47,62.68,62.25,62.56,25000.0,36.8917,37.0157,36.7618,36.9448,25000.0
2007-01-25 12:45:00,62.6,62.64,62.43,62.5,42300.0,36.9684,36.9921,36.8681,36.9094,42300.0
2007-01-25 12:50:00,62.48,62.53,62.14,62.36,21400.0,36.8976,36.9271,36.6968,36.8267,21400.0
2007-01-25 12:55:00,62.36,62.36,62.05,62.25,39100.0,36.8267,36.8267,36.6436,36.7618,39100.0
2007-01-25 13:00:00,62.23,62.35,62.13,62.32,33600.0,36.7499,36.8208,36.6909,36.8031,33600.0
2007-01-25 13:05:00,62.31,62.41,62.0,62.07,59400.0,36.7972,36.8562,36.6141,36.6555,59400.0
2007-01-25 13:10:00,62.04,62.15,61.87,62.06,72600.0,36.6377,36.7027,36.5373,36.6495,72600.0
2007-01-25 13:15:00,62.11,62.22,62.06,62.16,39400.0,36.6791,36.744,36.6495,36.7086,39400.0
2007-01-25 13:20:00,62.19,62.19,62.05,62.16,25300.0,36.7263,36.7263,36.6436,36.7086,25300.0
2007-01-25 13:25:00,62.15,62.35,62.09,62.26,44500.0,36.7027,36.8208,36.6673,36.7677,44500.0
2007-01-25 13:30:00,62.26,62.34,62.14,62.19,18700.0,36.7677,36.8149,36.6968,36.7263,18700.0
2007-01-25 13:35:00,62.17,62.19,61.77,61.84,67400.0,36.7145,36.7263,36.4783,36.5196,67400.0
2007-01-25 13:40:00,61.83,61.98,61.77,61.93,53000.0,36.5137,36.6023,36.4783,36.5728,53000.0
2007-01-25 13:45:00,61.93,62.38,61.76,62.28,69900.0,36.5728,36.8385,36.4724,36.7795,69900.0
2007-01-25 13:50:00,62.34,62.62,62.28,62.42,67700.0,36.8149,36.9803,36.7795,36.8621,67700.0
2007-01-25 13:55:00,62.4,62.45,62.12,62.13,41200.0,36.8503,36.8799,36.685,36.6909,41200.0
2007-01-25 14:00:00,62.16,62.2,61.8,61.96,64900.0,36.7086,36.7322,36.496,36.5905,64900.0
2007-01-25 14:05:00,61.97,62.07,61.89,62.01,33500.0,36.5964,36.6555,36.5492,36.62,33500.0
2007-01-25 14:10:00,62.02,62.24,61.97,62.09,29700.0,36.6259,36.7558,36.5964,36.6673,29700.0
2007-01-25 14:15:00,62.08,62.12,61.95,61.98,41000.0,36.6614,36.685,36.5846,36.6023,41000.0
2007-01-25 14:20:00,61.97,62.14,61.92,61.93,38500.0,36.5964,36.6968,36.5669,36.5728,38500.0
2007-01-25 14:25:00,61.93,61.97,61.75,61.83,46400.0,36.5728,36.5964,36.4665,36.5137,46400.0
2007-01-25 14:30:00,61.83,61.85,61.67,61.71,42000.0,36.5137,36.5255,36.4192,36.4429,42000.0
2007-01-25 14:35:00,61.73,61.93,61.66,61.88,31500.0,36.4547,36.5728,36.4133,36.5432,31500.0
2007-01-25 14:40:00,61.91,61.98,61.75,61.98,45100.0,36.561,36.6023,36.4665,36.6023,45100.0
2007-01-25 14:45:00,61.98,62.18,61.93,61.97,38400.0,36.6023,36.7204,36.5728,36.5964,38400.0
2007-01-25 14:50:00,61.96,62.16,61.91,61.93,28200.0,36.5905,36.7086,36.561,36.5728,28200.0
2007-01-25 14:55:00,61.93,62.18,61.79,62.01,40900.0,36.5728,36.7204,36.4901,36.62,40900.0
2007-01-25 15:00:00,62.01,62.02,61.66,61.66,50800.0,36.62,36.6259,36.4133,36.4133,50800.0
2007-01-25 15:05:00,61.68,61.89,61.5,61.64,97200.0,36.4251,36.5492,36.3188,36.4015,97200.0
2007-01-25 15:10:00,61.63,61.76,61.5,61.76,75500.0,36.3956,36.4724,36.3188,36.4724,75500.0
2007-01-25 15:15:00,61.74,61.88,61.68,61.83,63800.0,36.4606,36.5432,36.4251,36.5137,63800.0
2007-01-25 15:20:00,61.83,62.17,61.8,62.06,95900.0,36.5137,36.7145,36.496,36.6495,95900.0
2007-01-25 15:25:00,62.04,62.18,61.96,62.18,71400.0,36.6377,36.7204,36.5905,36.7204,71400.0
2007-01-25 15:30:00,62.18,62.73,62.12,62.67,265700.0,36.7204,37.0452,36.685,37.0098,265700.0
2007-01-25 15:35:00,62.67,62.88,62.53,62.75,209900.0,37.0098,37.1338,36.9271,37.057,209900.0
2007-01-25 15:40:00,62.75,62.81,62.57,62.7,178700.0,37.057,37.0925,36.9507,37.0275,178700.0
2007-01-25 15:45:00,62.69,62.75,62.5,62.68,154700.0,37.0216,37.057,36.9094,37.0157,154700.0
2007-01-25 15:50:00,62.64,62.86,62.62,62.85,132600.0,36.9921,37.122,36.9803,37.1161,132600.0
2007-01-25 15:55:00,62.85,62.9,62.67,62.67,156600.0,37.1161,37.1456,37.0098,37.0098,156600.0
2007-01-26 09:30:00,62.66,62.9,62.65,62.75,184800.0,37.0039,37.1456,36.998,37.057,184800.0
2007-01-26 09:35:00,62.71,62.82,62.53,62.71,51400.0,37.0334,37.0984,36.9271,37.0334,51400.0
2007-01-26 09:40:00,62.72,63.0,62.54,62.65,81200.0,37.0393,37.2047,36.933,36.998,81200.0
2007-01-26 09:45:00,62.62,62.65,61.86,61.95,142200.0,36.9803,36.998,36.5314,36.5846,142200.0
2007-01-26 09:50:00,61.93,61.95,61.64,61.69,61500.0,36.5728,36.5846,36.4015,36.431,61500.0
2007-01-26 09:55:00,61.66,61.78,61.6,61.63,49900.0,36.4133,36.4842,36.3779,36.3956,49900.0
2007-01-26 10:00:00,61.64,61.76,61.2,61.2,70500.0,36.4015,36.4724,36.1417,36.1417,70500.0
2007-01-26 10:05:00,61.2,61.67,61.17,61.46,76700.0,36.1417,36.4192,36.124,36.2952,76700.0
2007-01-26 10:10:00,61.45,61.9,61.44,61.72,57000.0,36.2893,36.5551,36.2834,36.4488,57000.0
2007-01-26 10:15:00,61.74,61.87,61.58,61.85,55300.0,36.4606,36.5373,36.3661,36.5255,55300.0
2007-01-26 10:20:00,61.86,62.17,61.74,62.16,60100.0,36.5314,36.7145,36.4606,36.7086,60100.0
2007-01-26 10:25:00,62.17,62.52,62.11,62.35,118100.0,36.7145,36.9212,36.6791,36.8208,118100.0
2007-01-26 10:30:00,62.35,62.37,62.1,62.1,33500.0,36.8208,36.8326,36.6732,36.6732,33500.0
2007-01-26 10:35:00,62.07,62.33,61.9,62.32,69000.0,36.6555,36.809,36.5551,36.8031,69000.0
2007-01-26 10:40:00,62.25,62.29,62.06,62.12,24000.0,36.7618,36.7854,36.6495,36.685,24000.0
2007-01-26 10:45:00,62.11,62.15,62.04,62.1,24800.0,36.6791,36.7027,36.6377,36.6732,24800.0
2007-01-26 10:50:00,62.09,62.11,61.78,61.9,49100.0,36.6673,36.6791,36.4842,36.5551,49100.0
2007-01-26 10:55:00,61.91,62.05,61.86,62.02,35200.0,36.561,36.6436,36.5314,36.6259,35200.0
2007-01-26 11:00:00,62.0,62.0,61.84,61.87,27000.0,36.6141,36.6141,36.5196,36.5373,27000.0
2007-01-26 11:05:00,61.88,61.9,61.81,61.83,27300.0,36.5432,36.5551,36.5019,36.5137,27300.0
2007-01-26 11:10:00,61.83,61.91,61.8,61.88,28700.0,36.5137,36.561,36.496,36.5432,28700.0
2007-01-26 11:15:00,61.85,61.9,61.65,61.78,46100.0,36.5255,36.5551,36.4074,36.4842,46100.0
2007-01-26 11:20:00,61.78,61.82,61.69,61.69,27600.0,36.4842,36.5078,36.431,36.431,27600.0
2007-01-26 11:25:00,61.69,61.73,61.53,61.65,36600.0,36.431,36.4547,36.3366,36.4074,36600.0
2007-01-26 11:30:00,61.63,61.63,61.32,61.37,38000.0,36.3956,36.3956,36.2125,36.2421,38000.0
2007-01-26 11:35:00,61.37,61.39,61.24,61.26,37100.0,36.2421,36.2539,36.1653,36.1771,37100.0
2007-01-26 11:40:00,61.27,61.44,61.26,61.41,44200.0,36.183,36.2834,36.1771,36.2657,44200.0
2007-01-26 11:45:00,61.44,61.44,61.3,61.31,28300.0,36.2834,36.2834,36.2007,36.2066,28300.0
2007-01-26 11:50:00,61.3,61.66,61.29,61.6,33400.0,36.2007,36.4133,36.1948,36.3779,33400.0
2007-01-26 11:55:00,61.63,61.69,61.49,61.57,30600.0,36.3956,36.431,36.3129,36.3602,30600.0
2007-01-26 12:00:00,61.59,61.78,61.57,61.69,23000.0,36.372,36.4842,36.3602,36.431,23000.0
2007-01-26 12:05:00,61.69,61.74,61.65,61.65,28800.0,36.431,36.4606,36.4074,36.4074,28800.0
2007-01-26 12:10:00,61.66,61.71,61.56,61.61,30900.0,36.4133,36.4429,36.3543,36.3838,30900.0
2007-01-26 12:15:00,61.63,61.8,61.63,61.79,38500.0,36.3956,36.496,36.3956,36.4901,38500.0
2007-01-26 12:20:00,61.79,62.0,61.72,61.99,38300.0,36.4901,36.6141,36.4488,36.6082,38300.0
2007-01-26 12:25:00,62.0,62.1,61.95,62.06,32400.0,36.6141,36.6732,36.5846,36.6495,32400.0
2007-01-26 12:30:00,62.02,62.02,61.73,61.76,66900.0,36.6259,36.6259,36.4547,36.4724,66900.0
2007-01-26 12:35:00,61.72,61.74,61.54,61.62,18600.0,36.4488,36.4606,36.3425,36.3897,18600.0
2007-01-26 12:40:00,61.62,61.66,61.52,61.52,29800.0,36.3897,36.4133,36.3306,36.3306,29800.0
2007-01-26 12:45:00,61.51,61.58,61.45,61.48,24800.0,36.3247,36.3661,36.2893,36.307,24800.0
2007-01-26 12:50:00,61.48,61.49,61.29,61.44,38600.0,36.307,36.3129,36.1948,36.2834,38600.0
2007-01-26 12:55:00,61.44,61.49,61.3,61.43,43300.0,36.2834,36.3129,36.2007,36.2775,43300.0
2007-01-26 13:00:00,61.46,61.69,61.42,61.46,31600.0,36.2952,36.431,36.2716,36.2952,31600.0
2007-01-26 13:05:00,61.5,61.58,61.39,61.44,26700.0,36.3188,36.3661,36.2539,36.2834,26700.0
2007-01-26 13:10:00,61.46,61.48,61.24,61.33,30300.0,36.2952,36.307,36.1653,36.2184,30300.0
2007-01-26 13:15:00,61.31,61.58,61.29,61.56,34200.0,36.2066,36.3661,36.1948,36.3543,34200.0
2007-01-26 13:20:00,61.56,61.58,61.43,61.5,21400.0,36.3543,36.3661,36.2775,36.3188,21400.0
2007-01-26 13:25:00,61.5,61.5,61.25,61.34,24800.0,36.3188,36.3188,36.1712,36.2244,24800.0
2007-01-26 13:30:00,61.34,61.42,61.28,61.38,33900.0,36.2244,36.2716,36.1889,36.248,33900.0
2007-01-26 13:35:00,61.37,61.44,61.29,61.31,57100.0,36.2421,36.2834,36.1948,36.2066,57100.0
2007-01-26 13:40:00,61.32,61.61,61.32,61.5,59600.0,36.2125,36.3838,36.2125,36.3188,59600.0
2007-01-26 13:45:00,61.5,61.51,61.4,61.47,19500.0,36.3188,36.3247,36.2598,36.3011,19500.0
2007-01-26 13:50:00,61.46,61.46,61.4,61.45,12500.0,36.2952,36.2952,36.2598,36.2893,12500.0
2007-01-26 13:55:00,61.45,61.57,61.43,61.53,26800.0,36.2893,36.3602,36.2775,36.3366,26800.0
2007-01-26 14:00:00,61.52,61.55,61.42,61.48,27500.0,36.3306,36.3484,36.2716,36.307,27500.0
2007-01-26 14:05:00,61.45,61.47,61.37,61.38,22100.0,36.2893,36.3011,36.2421,36.248,22100.0
2007-01-26 14:10:00,61.39,61.41,61.3,61.4,28500.0,36.2539,36.2657,36.2007,36.2598,28500.0
2007-01-26 14:15:00,61.38,61.75,61.38,61.63,73400.0,36.248,36.4665,36.248,36.3956,73400.0
2007-01-26 14:20:00,61.63,61.81,61.61,61.76,37700.0,36.3956,36.5019,36.3838,36.4724,37700.0
2007-01-26 14:25:00,61.75,61.91,61.75,61.83,31800.0,36.4665,36.561,36.4665,36.5137,31800.0
2007-01-26 14:30:00,61.8,61.92,61.69,61.79,36600.0,36.496,36.5669,36.431,36.4901,36600.0
2007-01-26 14:35:00,61.77,61.84,61.55,61.57,31000.0,36.4783,36.5196,36.3484,36.3602,31000.0
2007-01-26 14:40:00,61.56,61.63,61.42,61.49,48100.0,36.3543,36.3956,36.2716,36.3129,48100.0
2007-01-26 14:45:00,61.5,61.7,61.46,61.67,43100.0,36.3188,36.4369,36.2952,36.4192,43100.0
2007-01-26 14:50:00,61.66,61.75,61.54,61.73,42100.0,36.4133,36.4665,36.3425,36.4547,42100.0
2007-01-26 14:55:00,61.73,61.73,61.57,61.72,35900.0,36.4547,36.4547,36.3602,36.4488,35900.0
2007-01-26 15:00:00,61.71,61.93,61.7,61.77,54800.0,36.4429,36.5728,36.4369,36.4783,54800.0
2007-01-26 15:05:00,61.81,62.01,61.79,62.0,36000.0,36.5019,36.62,36.4901,36.6141,36000.0
2007-01-26 15:10:00,62.01,62.04,61.9,61.96,68200.0,36.62,36.6377,36.5551,36.5905,68200.0
2007-01-26 15:15:00,61.97,62.03,61.74,61.78,47400.0,36.5964,36.6318,36.4606,36.4842,47400.0
2007-01-26 15:20:00,61.79,61.89,61.63,61.88,39000.0,36.4901,36.5492,36.3956,36.5432,39000.0
2007-01-26 15:25:00,61.87,61.87,61.65,61.8,45700.0,36.5373,36.5373,36.4074,36.496,45700.0
2007-01-26 15:30:00,61.8,61.87,61.66,61.85,55300.0,36.496,36.5373,36.4133,36.5255,55300.0
2007-01-26 15:35:00,61.86,61.9,61.75,61.9,57700.0,36.5314,36.5551,36.4665,36.5551,57700.0
2007-01-26 15:40:00,61.9,61.9,61.75,61.76,51900.0,36.5551,36.5551,36.4665,36.4724,51900.0
2007-01-26 15:45:00,61.76,61.82,61.65,61.67,46100.0,36.4724,36.5078,36.4074,36.4192,46100.0
2007-01-26 15:50:00,61.67,61.68,61.49,61.57,94700.0,36.4192,36.4251,36.3129,36.3602,94700.0
2007-01-26 15:55:00,61.57,61.6,61.42,61.55,142700.0,36.3602,36.3779,36.2716,36.3484,142700.0
2007-01-29 09:30:00,62.0,62.35,61.64,61.87,119000.0,36.6141,36.8208,36.4015,36.5373,119000.0
2007-01-29 09:35:00,61.9,62.22,61.83,62.18,168700.0,36.5551,36.744,36.5137,36.7204,168700.0
2007-01-29 09:40:00,62.17,62.5,62.17,62.4,117800.0,36.7145,36.9094,36.7145,36.8503,117800.0
2007-01-29 09:45:00,62.4,62.85,62.15,62.81,135000.0,36.8503,37.1161,36.7027,37.0925,135000.0
2007-01-29 09:50:00,62.8,63.1,62.65,63.06,107800.0,37.0866,37.2637,36.998,37.2401,107800.0
2007-01-29 09:55:00,63.06,63.08,62.83,63.08,80300.0,37.2401,37.2519,37.1043,37.2519,80300.0
2007-01-29 10:00:00,63.05,63.09,62.7,62.8,67800.0,37.2342,37.2578,37.0275,37.0866,67800.0
2007-01-29 10:05:00,62.8,63.26,62.8,63.26,72100.0,37.0866,37.3582,37.0866,37.3582,72100.0
2007-01-29 10:10:00,63.24,63.35,63.17,63.28,89200.0,37.3464,37.4114,37.3051,37.37,89200.0
2007-01-29 10:15:00,63.28,63.28,63.01,63.03,61500.0,37.37,37.37,37.2106,37.2224,61500.0
2007-01-29 10:20:00,63.03,63.13,62.87,62.96,81400.0,37.2224,37.2814,37.1279,37.181,81400.0
2007-01-29 10:25:00,62.99,63.15,62.94,62.95,80500.0,37.1988,37.2932,37.1692,37.1751,80500.0
2007-01-29 10:30:00,62.95,63.03,62.86,62.86,51600.0,37.1751,37.2224,37.122,37.122,51600.0
2007-01-29 10:35:00,62.88,63.02,62.78,62.88,51100.0,37.1338,37.2165,37.0747,37.1338,51100.0
2007-01-29 10:40:00,62.87,62.98,62.82,62.83,34700.0,37.1279,37.1929,37.0984,37.1043,34700.0
2007-01-29 10:45:00,62.83,62.92,62.66,62.71,49000.0,37.1043,37.1574,37.0039,37.0334,49000.0
2007-01-29 10:50:00,62.68,62.75,62.56,62.65,63800.0,37.0157,37.057,36.9448,36.998,63800.0
2007-01-29 10:55:00,62.67,62.67,62.59,62.62,45100.0,37.0098,37.0098,36.9625,36.9803,45100.0
2007-01-29 11:00:00,62.62,62.85,62.6,62.83,63300.0,36.9803,37.1161,36.9684,37.1043,63300.0
2007-01-29 11:05:00,62.83,63.0,62.83,63.0,47400.0,37.1043,37.2047,37.1043,37.2047,47400.0
2007-01-29 11:10:00,63.0,63.23,63.0,63.14,61800.0,37.2047,37.3405,37.2047,37.2873,61800.0
2007-01-29 11:15:00,63.12,63.13,62.9,62.96,41700.0,37.2755,37.2814,37.1456,37.181,41700.0
2007-01-29 11:20:00,62.97,62.97,62.73,62.93,43300.0,37.1869,37.1869,37.0452,37.1633,43300.0
2007-01-29 11:25:00,62.93,62.98,62.84,62.92,34600.0,37.1633,37.1929,37.1102,37.1574,34600.0
2007-01-29 11:30:00,62.91,62.91,62.76,62.77,33200.0,37.1515,37.1515,37.0629,37.0688,33200.0
2007-01-29 11:35:00,62.78,62.8,62.68,62.71,39900.0,37.0747,37.0866,37.0157,37.0334,39900.0
2007-01-29 11:40:00,62.69,62.77,62.66,62.74,29300.0,37.0216,37.0688,37.0039,37.0511,29300.0
2007-01-29 11:45:00,62.74,62.8,62.71,62.71,27200.0,37.0511,37.0866,37.0334,37.0334,27200.0
2007-01-29 11:50:00,62.7,62.74,62.6,62.65,35400.0,37.0275,37.0511,36.9684,36.998,35400.0
2007-01-29 11:55:00,62.65,62.84,62.64,62.84,31400.0,36.998,37.1102,36.9921,37.1102,31400.0
2007-01-29 12:00:00,62.84,63.21,62.83,63.21,95700.0,37.1102,37.3287,37.1043,37.3287,95700.0
2007-01-29 12:05:00,63.22,63.33,63.05,63.09,92300.0,37.3346,37.3995,37.2342,37.2578,92300.0
2007-01-29 12:10:00,63.09,63.11,62.84,62.86,37100.0,37.2578,37.2696,37.1102,37.122,37100.0
2007-01-29 12:15:00,62.85,62.94,62.78,62.85,33900.0,37.1161,37.1692,37.0747,37.1161,33900.0
2007-01-29 12:20:00,62.85,62.92,62.78,62.88,36400.0,37.1161,37.1574,37.0747,37.1338,36400.0
2007-01-29 12:25:00,62.88,62.9,62.73,62.89,22500.0,37.1338,37.1456,37.0452,37.1397,22500.0
2007-01-29 12:30:00,62.89,62.97,62.86,62.95,27600.0,37.1397,37.1869,37.122,37.1751,27600.0
2007-01-29 12:35:00,62.95,63.07,62.94,63.07,25700.0,37.1751,37.246,37.1692,37.246,25700.0
2007-01-29 12:40:00,63.07,63.08,62.88,62.89,40700.0,37.246,37.2519,37.1338,37.1397,40700.0
2007-01-29 12:45:00,62.86,63.02,62.85,63.02,28500.0,37.122,37.2165,37.1161,37.2165,28500.0
2007-01-29 12:50:00,63.02,63.14,62.97,63.04,39500.0,37.2165,37.2873,37.1869,37.2283,39500.0
2007-01-29 12:55:00,63.03,63.12,63.02,63.06,23800.0,37.2224,37.2755,37.2165,37.2401,23800.0
2007-01-29 13:00:00,63.08,63.14,62.97,62.98,27700.0,37.2519,37.2873,37.1869,37.1929,27700.0
2007-01-29 13:05:00,62.99,63.02,62.91,62.92,27900.0,37.1988,37.2165,37.1515,37.1574,27900.0
2007-01-29 13:10:00,62.92,62.92,62.8,62.9,27400.0,37.1574,37.1574,37.0866,37.1456,27400.0
2007-01-29 13:15:00,62.91,62.93,62.79,62.81,27600.0,37.1515,37.1633,37.0806,37.0925,27600.0
2007-01-29 13:20:00,62.8,62.82,62.71,62.71,19700.0,37.0866,37.0984,37.0334,37.0334,19700.0
2007-01-29 13:25:00,62.71,62.8,62.68,62.73,23100.0,37.0334,37.0866,37.0157,37.0452,23100.0
2007-01-29 13:30:00,62.71,62.75,62.64,62.74,18900.0,37.0334,37.057,36.9921,37.0511,18900.0
2007-01-29 13:35:00,62.73,62.83,62.71,62.72,46000.0,37.0452,37.1043,37.0334,37.0393,46000.0
2007-01-29 13:40:00,62.72,62.73,62.58,62.6,27200.0,37.0393,37.0452,36.9566,36.9684,27200.0
2007-01-29 13:45:00,62.58,62.6,62.36,62.39,45100.0,36.9566,36.9684,36.8267,36.8444,45100.0
2007-01-29 13:50:00,62.4,62.49,62.21,62.3,40400.0,36.8503,36.9035,36.7381,36.7913,40400.0
2007-01-29 13:55:00,62.29,62.35,62.18,62.31,56200.0,36.7854,36.8208,36.7204,36.7972,56200.0
2007-01-29 14:00:00,62.35,62.36,62.02,62.02,64000.0,36.8208,36.8267,36.6259,36.6259,64000.0
2007-01-29 14:05:00,62.05,62.18,62.0,62.01,48200.0,36.6436,36.7204,36.6141,36.62,48200.0
2007-01-29 14:10:00,62.02,62.06,61.89,61.98,81500.0,36.6259,36.6495,36.5492,36.6023,81500.0
2007-01-29 14:15:00,61.98,62.18,61.95,62.11,51600.0,36.6023,36.7204,36.5846,36.6791,51600.0
2007-01-29 14:20:00,62.13,62.26,62.11,62.22,38700.0,36.6909,36.7677,36.6791,36.744,38700.0
2007-01-29 14:25:00,62.22,62.3,62.1,62.12,32800.0,36.744,36.7913,36.6732,36.685,32800.0
2007-01-29 14:30:00,62.09,62.24,62.08,62.17,28100.0,36.6673,36.7558,36.6614,36.7145,28100.0
2007-01-29 14:35:00,62.17,62.21,62.03,62.03,25400.0,36.7145,36.7381,36.6318,36.6318,25400.0
2007-01-29 14:40:00,62.02,62.2,62.02,62.17,27700.0,36.6259,36.7322,36.6259,36.7145,27700.0
2007-01-29 14:45:00,62.17,62.2,62.06,62.16,19200.0,36.7145,36.7322,36.6495,36.7086,19200.0
2007-01-29 14:50:00,62.17,62.19,62.06,62.12,37300.0,36.7145,36.7263,36.6495,36.685,37300.0
2007-01-29 14:55:00,62.12,62.18,62.01,62.05,24100.0,36.685,36.7204,36.62,36.6436,24100.0
2007-01-29 15:00:00,62.07,62.19,62.07,62.15,35700.0,36.6555,36.7263,36.6555,36.7027,35700.0
2007-01-29 15:05:00,62.16,62.17,62.08,62.17,47200.0,36.7086,36.7145,36.6614,36.7145,47200.0
2007-01-29 15:10:00,62.16,62.2,62.04,62.13,36800.0,36.7086,36.7322,36.6377,36.6909,36800.0
2007-01-29 15:15:00,62.1,62.16,62.0,62.16,49200.0,36.6732,36.7086,36.6141,36.7086,49200.0
2007-01-29 15:20:00,62.17,62.18,62.06,62.1,47200.0,36.7145,36.7204,36.6495,36.6732,47200.0
2007-01-29 15:25:00,62.11,62.25,62.11,62.14,52500.0,36.6791,36.7618,36.6791,36.6968,52500.0
2007-01-29 15:30:00,62.12,62.24,62.05,62.12,49900.0,36.685,36.7558,36.6436,36.685,49900.0
2007-01-29 15:35:00,62.11,62.11,62.0,62.05,42500.0,36.6791,36.6791,36.6141,36.6436,42500.0
2007-01-29 15:40:00,62.04,62.08,61.97,62.04,67300.0,36.6377,36.6614,36.5964,36.6377,67300.0
2007-01-29 15:45:00,62.03,62.14,61.92,61.94,85900.0,36.6318,36.6968,36.5669,36.5787,85900.0
2007-01-29 15:50:00,61.92,61.92,61.77,61.87,128200.0,36.5669,36.5669,36.4783,36.5373,128200.0
2007-01-29 15:55:00,61.86,62.0,61.75,61.99,92700.0,36.5314,36.6141,36.4665,36.6082,92700.0
2007-01-30 09:30:00,63.0,63.0,61.82,61.93,133600.0,37.2047,37.2047,36.5078,36.5728,133600.0
2007-01-30 09:35:00,61.98,62.25,61.75,62.13,97000.0,36.6023,36.7618,36.4665,36.6909,97000.0
2007-01-30 09:40:00,62.18,62.66,62.1,62.59,83400.0,36.7204,37.0039,36.6732,36.9625,83400.0
2007-01-30 09:45:00,62.58,62.62,62.17,62.46,227000.0,36.9566,36.9803,36.7145,36.8858,227000.0
2007-01-30 09:50:00,62.44,62.96,62.43,62.9,70700.0,36.874,37.181,36.8681,37.1456,70700.0
2007-01-30 09:55:00,62.9,62.95,62.78,62.84,75100.0,37.1456,37.1751,37.0747,37.1102,75100.0
2007-01-30 10:00:00,62.86,62.87,62.57,62.8,217400.0,37.122,37.1279,36.9507,37.0866,217400.0
2007-01-30 10:05:00,62.78,62.79,62.57,62.67,54400.0,37.0747,37.0806,36.9507,37.0098,54400.0
2007-01-30 10:10:00,62.67,62.7,62.4,62.64,64600.0,37.0098,37.0275,36.8503,36.9921,64600.0
2007-01-30 10:15:00,62.64,62.7,62.52,62.67,39400.0,36.9921,37.0275,36.9212,37.0098,39400.0
2007-01-30 10:20:00,62.69,62.8,62.6,62.67,48300.0,37.0216,37.0866,36.9684,37.0098,48300.0
2007-01-30 10:25:00,62.67,62.93,62.64,62.9,44800.0,37.0098,37.1633,36.9921,37.1456,44800.0
2007-01-30 10:30:00,62.88,63.2,62.88,63.2,85200.0,37.1338,37.3228,37.1338,37.3228,85200.0
2007-01-30 10:35:00,63.21,63.5,63.21,63.41,110800.0,37.3287,37.4999,37.3287,37.4468,110800.0
2007-01-30 10:40:00,63.41,63.48,63.23,63.29,66600.0,37.4468,37.4881,37.3405,37.3759,66600.0
2007-01-30 10:45:00,63.25,63.34,63.19,63.25,39900.0,37.3523,37.4055,37.3169,37.3523,39900.0
2007-01-30 10:50:00,63.27,63.37,63.19,63.24,44500.0,37.3641,37.4232,37.3169,37.3464,44500.0
2007-01-30 10:55:00,63.23,63.55,63.22,63.5,49500.0,37.3405,37.5295,37.3346,37.4999,49500.0
2007-01-30 11:00:00,63.5,63.51,63.12,63.25,57600.0,37.4999,37.5058,37.2755,37.3523,57600.0
2007-01-30 11:05:00,63.26,63.3,62.94,63.29,71200.0,37.3582,37.3818,37.1692,37.3759,71200.0
2007-01-30 11:10:00,63.29,63.47,63.23,63.4,45500.0,37.3759,37.4822,37.3405,37.4409,45500.0
2007-01-30 11:15:00,63.43,63.5,63.35,63.4,49800.0,37.4586,37.4999,37.4114,37.4409,49800.0
2007-01-30 11:20:00,63.4,63.55,63.39,63.45,63900.0,37.4409,37.5295,37.435,37.4704,63900.0
2007-01-30 11:25:00,63.45,63.47,63.16,63.16,55200.0,37.4704,37.4822,37.2992,37.2992,55200.0
2007-01-30 11:30:00,63.2,63.3,63.14,63.29,26800.0,37.3228,37.3818,37.2873,37.3759,26800.0
2007-01-30 11:35:00,63.3,63.4,63.28,63.4,29400.0,37.3818,37.4409,37.37,37.4409,29400.0
2007-01-30 11:40:00,63.43,63.6,63.42,63.55,62400.0,37.4586,37.559,37.4527,37.5295,62400.0
2007-01-30 11:45:00,63.56,63.69,63.51,63.59,73100.0,37.5354,37.6121,37.5058,37.5531,73100.0
2007-01-30 11:50:00,63.57,63.58,63.5,63.54,39500.0,37.5413,37.5472,37.4999,37.5236,39500.0
2007-01-30 11:55:00,63.53,63.53,63.28,63.48,53000.0,37.5177,37.5177,37.37,37.4881,53000.0
2007-01-30 12:00:00,63.48,63.54,63.38,63.5,28400.0,37.4881,37.5236,37.4291,37.4999,28400.0
2007-01-30 12:05:00,63.49,63.56,63.4,63.45,33200.0,37.494,37.5354,37.4409,37.4704,33200.0
2007-01-30 12:10:00,63.46,63.55,63.4,63.42,61700.0,37.4763,37.5295,37.4409,37.4527,61700.0
2007-01-30 12:15:00,63.4,63.5,63.26,63.27,84800.0,37.4409,37.4999,37.3582,37.3641,84800.0
2007-01-30 12:20:00,63.27,63.5,63.11,63.11,98500.0,37.3641,37.4999,37.2696,37.2696,98500.0
2007-01-30 12:25:00,63.11,63.25,63.11,63.19,52600.0,37.2696,37.3523,37.2696,37.3169,52600.0
2007-01-30 12:30:00,63.18,63.18,63.04,63.16,90400.0,37.311,37.311,37.2283,37.2992,90400.0
2007-01-30 12:35:00,63.16,63.29,63.09,63.25,29000.0,37.2992,37.3759,37.2578,37.3523,29000.0
2007-01-30 12:40:00,63.27,63.28,63.15,63.18,28300.0,37.3641,37.37,37.2932,37.311,28300.0
2007-01-30 12:45:00,63.18,63.19,63.13,63.14,29700.0,37.311,37.3169,37.2814,37.2873,29700.0
2007-01-30 12:50:00,63.15,63.17,63.02,63.06,34900.0,37.2932,37.3051,37.2165,37.2401,34900.0
2007-01-30 12:55:00,63.09,63.12,63.02,63.12,17100.0,37.2578,37.2755,37.2165,37.2755,17100.0
2007-01-30 13:00:00,63.12,63.19,63.09,63.19,24700.0,37.2755,37.3169,37.2578,37.3169,24700.0
2007-01-30 13:05:00,63.19,63.22,62.88,62.88,49500.0,37.3169,37.3346,37.1338,37.1338,49500.0
2007-01-30 13:10:00,62.89,62.99,62.88,62.95,26000.0,37.1397,37.1988,37.1338,37.1751,26000.0
2007-01-30 13:15:00,62.95,63.05,62.95,62.99,20900.0,37.1751,37.2342,37.1751,37.1988,20900.0
2007-01-30 13:20:00,62.97,63.2,62.97,63.17,22900.0,37.1869,37.3228,37.1869,37.3051,22900.0
2007-01-30 13:25:00,63.18,63.18,62.97,63.02,23100.0,37.311,37.311,37.1869,37.2165,23100.0
2007-01-30 13:30:00,63.02,63.17,62.95,62.99,20600.0,37.2165,37.3051,37.1751,37.1988,20600.0
2007-01-30 13:35:00,62.96,62.96,62.89,62.96,14700.0,37.181,37.181,37.1397,37.181,14700.0
2007-01-30 13:40:00,62.97,63.13,62.97,63.06,12100.0,37.1869,37.2814,37.1869,37.2401,12100.0
2007-01-30 13:45:00,63.04,63.23,63.04,63.16,12200.0,37.2283,37.3405,37.2283,37.2992,12200.0
2007-01-30 13:50:00,63.16,63.25,63.06,63.11,16900.0,37.2992,37.3523,37.2401,37.2696,16900.0
2007-01-30 13:55:00,63.11,63.2,63.08,63.16,67000.0,37.2696,37.3228,37.2519,37.2992,67000.0
2007-01-30 14:00:00,63.16,63.22,63.06,63.14,23900.0,37.2992,37.3346,37.2401,37.2873,23900.0
2007-01-30 14:05:00,63.14,63.41,63.1,63.41,46200.0,37.2873,37.4468,37.2637,37.4468,46200.0
2007-01-30 14:10:00,63.41,63.66,63.41,63.66,91700.0,37.4468,37.5944,37.4468,37.5944,91700.0
2007-01-30 14:15:00,63.65,63.73,63.59,63.69,66800.0,37.5885,37.6358,37.5531,37.6121,66800.0
2007-01-30 14:20:00,63.67,63.77,63.61,63.65,87600.0,37.6003,37.6594,37.5649,37.5885,87600.0
2007-01-30 14:25:00,63.64,63.77,63.19,63.77,139900.0,37.5826,37.6594,37.3169,37.6594,139900.0
2007-01-30 14:30:00,63.78,64.0,63.75,64.0,174000.0,37.6653,37.7952,37.6476,37.7952,174000.0
2007-01-30 14:35:00,64.0,64.09,63.86,63.95,108900.0,37.7952,37.8484,37.7125,37.7657,108900.0
2007-01-30 14:40:00,63.95,64.12,63.9,63.96,78500.0,37.7657,37.8661,37.7362,37.7716,78500.0
2007-01-30 14:45:00,63.97,64.13,63.95,64.07,57500.0,37.7775,37.872,37.7657,37.8366,57500.0
2007-01-30 14:50:00,64.06,64.1,63.96,63.96,77800.0,37.8306,37.8543,37.7716,37.7716,77800.0
2007-01-30 14:55:00,63.93,64.09,63.89,64.0,49400.0,37.7539,37.8484,37.7303,37.7952,49400.0
2007-01-30 15:00:00,64.02,64.06,63.86,63.91,53500.0,37.807,37.8306,37.7125,37.7421,53500.0
2007-01-30 15:05:00,63.92,64.11,63.92,64.09,53600.0,37.748,37.8602,37.748,37.8484,53600.0
2007-01-30 15:10:00,64.08,64.2,64.07,64.15,73400.0,37.8425,37.9133,37.8366,37.8838,73400.0
2007-01-30 15:15:00,64.13,64.19,63.99,64.12,60100.0,37.872,37.9074,37.7893,37.8661,60100.0
2007-01-30 15:20:00,64.14,64.14,63.94,63.99,83300.0,37.8779,37.8779,37.7598,37.7893,83300.0
2007-01-30 15:25:00,64.0,64.04,63.86,63.96,65800.0,37.7952,37.8188,37.7125,37.7716,65800.0
2007-01-30 15:30:00,63.96,63.99,63.79,63.94,63300.0,37.7716,37.7893,37.6712,37.7598,63300.0
2007-01-30 15:35:00,63.95,64.08,63.86,64.03,39800.0,37.7657,37.8425,37.7125,37.8129,39800.0
2007-01-30 15:40:00,64.03,64.04,63.83,64.04,80600.0,37.8129,37.8188,37.6948,37.8188,80600.0
2007-01-30 15:45:00,64.04,64.05,63.75,63.84,93800.0,37.8188,37.8247,37.6476,37.7007,93800.0
2007-01-30 15:50:00,63.84,63.86,63.73,63.78,91700.0,37.7007,37.7125,37.6358,37.6653,91700.0
2007-01-30 15:55:00,63.78,63.8,63.52,63.78,177900.0,37.6653,37.6771,37.5117,37.6653,177900.0
2007-01-31 09:30:00,63.11,63.74,63.1,63.69,105200.0,37.2696,37.6417,37.2637,37.6121,105200.0
2007-01-31 09:35:00,63.74,63.76,63.42,63.75,70100.0,37.6417,37.6535,37.4527,37.6476,70100.0
2007-01-31 09:40:00,63.66,64.18,63.66,64.02,107200.0,37.5944,37.9015,37.5944,37.807,107200.0
2007-01-31 09:45:00,64.02,64.58,63.95,64.06,136300.0,37.807,38.1377,37.7657,37.8306,136300.0
2007-01-31 09:50:00,64.09,64.47,64.07,64.37,78400.0,37.8484,38.0728,37.8366,38.0137,78400.0
2007-01-31 09:55:00,64.38,64.83,64.28,64.81,112900.0,38.0196,38.2854,37.9606,38.2736,112900.0
2007-01-31 10:00:00,64.82,64.88,64.15,64.27,100400.0,38.2795,38.3149,37.8838,37.9547,100400.0
2007-01-31 10:05:00,64.31,64.47,64.12,64.12,56000.0,37.9783,38.0728,37.8661,37.8661,56000.0
2007-01-31 10:10:00,64.13,64.15,63.76,63.82,100000.0,37.872,37.8838,37.6535,37.6889,100000.0
2007-01-31 10:15:00,63.88,64.13,63.85,64.07,76100.0,37.7243,37.872,37.7066,37.8366,76100.0
2007-01-31 10:20:00,64.08,64.17,64.01,64.13,38700.0,37.8425,37.8956,37.8011,37.872,38700.0
2007-01-31 10:25:00,64.13,64.14,63.99,64.05,41500.0,37.872,37.8779,37.7893,37.8247,41500.0
2007-01-31 10:30:00,64.08,64.1,63.85,63.9,82700.0,37.8425,37.8543,37.7066,37.7362,82700.0
2007-01-31 10:35:00,63.91,63.93,63.7,63.72,89100.0,37.7421,37.7539,37.618,37.6299,89100.0
2007-01-31 10:40:00,63.72,64.25,63.61,64.18,85900.0,37.6299,37.9429,37.5649,37.9015,85900.0
2007-01-31 10:45:00,64.18,64.26,64.11,64.23,57500.0,37.9015,37.9488,37.8602,37.931,57500.0
2007-01-31 10:50:00,64.2,64.26,64.13,64.2,34200.0,37.9133,37.9488,37.872,37.9133,34200.0
2007-01-31 10:55:00,64.2,64.25,64.17,64.23,23400.0,37.9133,37.9429,37.8956,37.931,23400.0
2007-01-31 11:00:00,64.22,64.25,64.01,64.1,53200.0,37.9251,37.9429,37.8011,37.8543,53200.0
2007-01-31 11:05:00,64.09,64.13,63.98,64.04,38800.0,37.8484,37.872,37.7834,37.8188,38800.0
2007-01-31 11:10:00,64.06,64.08,63.97,64.01,24700.0,37.8306,37.8425,37.7775,37.8011,24700.0
2007-01-31 11:15:00,64.01,64.07,63.98,64.01,34100.0,37.8011,37.8366,37.7834,37.8011,34100.0
2007-01-31 11:20:00,64.01,64.04,63.93,63.94,51700.0,37.8011,37.8188,37.7539,37.7598,51700.0
2007-01-31 11:25:00,63.94,64.01,63.82,63.86,28100.0,37.7598,37.8011,37.6889,37.7125,28100.0
2007-01-31 11:30:00,63.83,63.92,63.81,63.88,30900.0,37.6948,37.748,37.683,37.7243,30900.0
2007-01-31 11:35:00,63.88,64.02,63.88,63.91,26800.0,37.7243,37.807,37.7243,37.7421,26800.0
2007-01-31 11:40:00,63.9,63.9,63.75,63.77,34300.0,37.7362,37.7362,37.6476,37.6594,34300.0
2007-01-31 11:45:00,63.77,63.91,63.77,63.91,31600.0,37.6594,37.7421,37.6594,37.7421,31600.0
2007-01-31 11:50:00,63.91,63.91,63.72,63.77,49300.0,37.7421,37.7421,37.6299,37.6594,49300.0
2007-01-31 11:55:00,63.79,63.93,63.78,63.89,37700.0,37.6712,37.7539,37.6653,37.7303,37700.0
2007-01-31 12:00:00,63.86,63.91,63.84,63.84,29000.0,37.7125,37.7421,37.7007,37.7007,29000.0
2007-01-31 12:05:00,63.84,63.85,63.53,63.58,71100.0,37.7007,37.7066,37.5177,37.5472,71100.0
2007-01-31 12:10:00,63.59,63.62,63.48,63.5,44700.0,37.5531,37.5708,37.4881,37.4999,44700.0
2007-01-31 12:15:00,63.5,63.84,63.5,63.83,95700.0,37.4999,37.7007,37.4999,37.6948,95700.0
2007-01-31 12:20:00,63.83,63.91,63.81,63.82,38200.0,37.6948,37.7421,37.683,37.6889,38200.0
2007-01-31 12:25:00,63.82,63.82,63.72,63.73,21200.0,37.6889,37.6889,37.6299,37.6358,21200.0
2007-01-31 12:30:00,63.73,63.81,63.72,63.73,22200.0,37.6358,37.683,37.6299,37.6358,22200.0
2007-01-31 12:35:00,63.73,63.76,63.58,63.61,30800.0,37.6358,37.6535,37.5472,37.5649,30800.0
2007-01-31 12:40:00,63.61,63.62,63.5,63.51,39100.0,37.5649,37.5708,37.4999,37.5058,39100.0
2007-01-31 12:45:00,63.5,63.54,63.5,63.5,26400.0,37.4999,37.5236,37.4999,37.4999,26400.0
2007-01-31 12:50:00,63.5,63.54,63.38,63.43,27700.0,37.4999,37.5236,37.4291,37.4586,27700.0
2007-01-31 12:55:00,63.44,63.69,63.44,63.62,23900.0,37.4645,37.6121,37.4645,37.5708,23900.0
2007-01-31 13:00:00,63.61,63.64,63.53,63.63,26100.0,37.5649,37.5826,37.5177,37.5767,26100.0
2007-01-31 13:05:00,63.63,63.76,63.58,63.75,69700.0,37.5767,37.6535,37.5472,37.6476,69700.0
2007-01-31 13:10:00,63.75,63.91,63.75,63.91,27200.0,37.6476,37.7421,37.6476,37.7421,27200.0
2007-01-31 13:15:00,63.9,63.91,63.76,63.77,23300.0,37.7362,37.7421,37.6535,37.6594,23300.0
2007-01-31 13:20:00,63.78,63.79,63.73,63.74,21000.0,37.6653,37.6712,37.6358,37.6417,21000.0
2007-01-31 13:25:00,63.73,63.81,63.73,63.79,38100.0,37.6358,37.683,37.6358,37.6712,38100.0
2007-01-31 13:30:00,63.79,63.79,63.71,63.72,19300.0,37.6712,37.6712,37.624,37.6299,19300.0
2007-01-31 13:35:00,63.72,63.86,63.71,63.79,36400.0,37.6299,37.7125,37.624,37.6712,36400.0
2007-01-31 13:40:00,63.79,63.8,63.68,63.69,31900.0,37.6712,37.6771,37.6062,37.6121,31900.0
2007-01-31 13:45:00,63.69,63.75,63.69,63.7,22400.0,37.6121,37.6476,37.6121,37.618,22400.0
2007-01-31 13:50:00,63.71,63.85,63.69,63.75,33400.0,37.624,37.7066,37.6121,37.6476,33400.0
2007-01-31 13:55:00,63.75,63.78,63.73,63.74,23800.0,37.6476,37.6653,37.6358,37.6417,23800.0
2007-01-31 14:00:00,63.74,63.79,63.72,63.74,35700.0,37.6417,37.6712,37.6299,37.6417,35700.0
2007-01-31 14:05:00,63.74,63.76,63.64,63.68,36100.0,37.6417,37.6535,37.5826,37.6062,36100.0
2007-01-31 14:10:00,63.67,63.76,63.6,63.75,44100.0,37.6003,37.6535,37.559,37.6476,44100.0
2007-01-31 14:15:00,63.76,64.11,63.76,64.07,103400.0,37.6535,37.8602,37.6535,37.8366,103400.0
2007-01-31 14:20:00,64.09,64.41,63.94,64.0,78200.0,37.8484,38.0373,37.7598,37.7952,78200.0
2007-01-31 14:25:00,63.99,64.17,63.98,64.11,62100.0,37.7893,37.8956,37.7834,37.8602,62100.0
2007-01-31 14:30:00,64.12,64.24,64.02,64.17,69000.0,37.8661,37.9369,37.807,37.8956,69000.0
2007-01-31 14:35:00,64.18,64.36,64.17,64.27,73300.0,37.9015,38.0078,37.8956,37.9547,73300.0
2007-01-31 14:40:00,64.29,64.37,64.22,64.33,38300.0,37.9665,38.0137,37.9251,37.9901,38300.0
2007-01-31 14:45:00,64.33,64.43,64.22,64.34,54700.0,37.9901,38.0492,37.9251,37.996,54700.0
2007-01-31 14:50:00,64.34,64.39,64.26,64.3,39400.0,37.996,38.0255,37.9488,37.9724,39400.0
2007-01-31 14:55:00,64.28,64.39,64.24,64.32,36200.0,37.9606,38.0255,37.9369,37.9842,36200.0
2007-01-31 15:00:00,64.34,64.53,64.34,64.45,59100.0,37.996,38.1082,37.996,38.061,59100.0
2007-01-31 15:05:00,64.46,64.8,64.44,64.72,108000.0,38.0669,38.2677,38.0551,38.2204,108000.0
2007-01-31 15:10:00,64.72,64.8,64.67,64.68,81500.0,38.2204,38.2677,38.1909,38.1968,81500.0
2007-01-31 15:15:00,64.67,64.67,64.55,64.57,53600.0,38.1909,38.1909,38.12,38.1318,53600.0
2007-01-31 15:20:00,64.58,64.58,64.49,64.55,87300.0,38.1377,38.1377,38.0846,38.12,87300.0
2007-01-31 15:25:00,64.55,64.64,64.53,64.6,70900.0,38.12,38.1732,38.1082,38.1495,70900.0
2007-01-31 15:30:00,64.59,64.61,64.54,64.58,55400.0,38.1436,38.1554,38.1141,38.1377,55400.0
2007-01-31 15:35:00,64.58,64.64,64.57,64.63,40500.0,38.1377,38.1732,38.1318,38.1673,40500.0
2007-01-31 15:40:00,64.63,64.63,64.55,64.57,41100.0,38.1673,38.1673,38.12,38.1318,41100.0
2007-01-31 15:45:00,64.58,64.59,64.51,64.57,50300.0,38.1377,38.1436,38.0964,38.1318,50300.0
2007-01-31 15:50:00,64.56,64.58,64.49,64.54,53700.0,38.1259,38.1377,38.0846,38.1141,53700.0
2007-01-31 15:55:00,64.54,64.57,64.39,64.48,109700.0,38.1141,38.1318,38.0255,38.0787,109700.0
2007-02-01 09:30:00,64.63,64.98,64.57,64.95,113400.0,38.1673,38.374,38.1318,38.3562,113400.0
2007-02-01 09:35:00,64.95,65.0,64.54,64.57,95700.0,38.3562,38.3858,38.1141,38.1318,95700.0
2007-02-01 09:40:00,64.61,64.71,64.38,64.6,62600.0,38.1554,38.2145,38.0196,38.1495,62600.0
2007-02-01 09:45:00,64.59,64.67,64.2,64.62,63900.0,38.1436,38.1909,37.9133,38.1614,63900.0
2007-02-01 09:50:00,64.58,64.62,64.32,64.4,46500.0,38.1377,38.1614,37.9842,38.0314,46500.0
2007-02-01 09:55:00,64.39,64.64,64.39,64.49,34200.0,38.0255,38.1732,38.0255,38.0846,34200.0
2007-02-01 10:00:00,64.5,64.5,64.06,64.15,84600.0,38.0905,38.0905,37.8306,37.8838,84600.0
2007-02-01 10:05:00,64.15,64.43,64.15,64.31,64600.0,37.8838,38.0492,37.8838,37.9783,64600.0
2007-02-01 10:10:00,64.32,64.5,64.16,64.2,53200.0,37.9842,38.0905,37.8897,37.9133,53200.0
2007-02-01 10:15:00,64.2,64.23,64.04,64.09,47700.0,37.9133,37.931,37.8188,37.8484,47700.0
2007-02-01 10:20:00,64.08,64.1,63.93,64.02,57300.0,37.8425,37.8543,37.7539,37.807,57300.0
2007-02-01 10:25:00,64.0,64.12,63.93,64.01,96500.0,37.7952,37.8661,37.7539,37.8011,96500.0
2007-02-01 10:30:00,64.0,64.01,63.79,63.92,59200.0,37.7952,37.8011,37.6712,37.748,59200.0
2007-02-01 10:35:00,63.94,63.98,63.65,63.67,58400.0,37.7598,37.7834,37.5885,37.6003,58400.0
2007-02-01 10:40:00,63.67,63.8,63.62,63.76,55400.0,37.6003,37.6771,37.5708,37.6535,55400.0
2007-02-01 10:45:00,63.76,63.88,63.69,63.88,38400.0,37.6535,37.7243,37.6121,37.7243,38400.0
2007-02-01 10:50:00,63.88,63.97,63.79,63.83,34200.0,37.7243,37.7775,37.6712,37.6948,34200.0
2007-02-01 10:55:00,63.84,64.02,63.83,63.99,32400.0,37.7007,37.807,37.6948,37.7893,32400.0
2007-02-01 11:00:00,64.0,64.0,63.77,63.84,28100.0,37.7952,37.7952,37.6594,37.7007,28100.0
2007-02-01 11:05:00,63.81,63.88,63.75,63.86,90700.0,37.683,37.7243,37.6476,37.7125,90700.0
2007-02-01 11:10:00,63.88,63.96,63.81,63.96,32200.0,37.7243,37.7716,37.683,37.7716,32200.0
2007-02-01 11:15:00,63.96,64.02,63.89,64.01,23000.0,37.7716,37.807,37.7303,37.8011,23000.0
2007-02-01 11:20:00,64.03,64.1,63.95,64.06,41900.0,37.8129,37.8543,37.7657,37.8306,41900.0
2007-02-01 11:25:00,64.04,64.14,63.97,64.14,82000.0,37.8188,37.8779,37.7775,37.8779,82000.0
2007-02-01 11:30:00,64.15,64.27,64.12,64.23,40900.0,37.8838,37.9547,37.8661,37.931,40900.0
2007-02-01 11:35:00,64.24,64.35,64.18,64.33,36600.0,37.9369,38.0019,37.9015,37.9901,36600.0
2007-02-01 11:40:00,64.34,64.48,64.34,64.44,35800.0,37.996,38.0787,37.996,38.0551,35800.0
2007-02-01 11:45:00,64.44,64.57,64.36,64.39,62800.0,38.0551,38.1318,38.0078,38.0255,62800.0
2007-02-01 11:50:00,64.39,64.4,64.23,64.24,19100.0,38.0255,38.0314,37.931,37.9369,19100.0
2007-02-01 11:55:00,64.24,64.35,64.22,64.32,17700.0,37.9369,38.0019,37.9251,37.9842,17700.0
2007-02-01 12:00:00,64.32,64.45,64.31,64.35,29900.0,37.9842,38.061,37.9783,38.0019,29900.0
2007-02-01 12:05:00,64.34,64.36,64.19,64.21,19800.0,37.996,38.0078,37.9074,37.9192,19800.0
2007-02-01 12:10:00,64.22,64.33,64.2,64.32,14500.0,37.9251,37.9901,37.9133,37.9842,14500.0
2007-02-01 12:15:00,64.32,64.37,64.28,64.32,15500.0,37.9842,38.0137,37.9606,37.9842,15500.0
2007-02-01 12:20:00,64.31,64.36,64.22,64.34,16800.0,37.9783,38.0078,37.9251,37.996,16800.0
2007-02-01 12:25:00,64.35,64.42,64.34,64.35,21400.0,38.0019,38.0432,37.996,38.0019,21400.0
2007-02-01 12:30:00,64.37,64.39,64.28,64.28,11300.0,38.0137,38.0255,37.9606,37.9606,11300.0
2007-02-01 12:35:00,64.28,64.31,64.22,64.29,14000.0,37.9606,37.9783,37.9251,37.9665,14000.0
2007-02-01 12:40:00,64.32,64.36,64.23,64.28,24200.0,37.9842,38.0078,37.931,37.9606,24200.0
2007-02-01 12:45:00,64.28,64.29,64.25,64.29,8200.0,37.9606,37.9665,37.9429,37.9665,8200.0
2007-02-01 12:50:00,64.27,64.27,64.17,64.2,19300.0,37.9547,37.9547,37.8956,37.9133,19300.0
2007-02-01 12:55:00,64.21,64.28,64.19,64.23,15000.0,37.9192,37.9606,37.9074,37.931,15000.0
2007-02-01 13:00:00,64.22,64.26,64.17,64.26,11500.0,37.9251,37.9488,37.8956,37.9488,11500.0
2007-02-01 13:05:00,64.24,64.3,64.23,64.27,29300.0,37.9369,37.9724,37.931,37.9547,29300.0
2007-02-01 13:10:00,64.27,64.27,64.21,64.25,12400.0,37.9547,37.9547,37.9192,37.9429,12400.0
2007-02-01 13:15:00,64.26,64.27,64.18,64.24,15300.0,37.9488,37.9547,37.9015,37.9369,15300.0
2007-02-01 13:20:00,64.21,64.27,64.21,64.27,10700.0,37.9192,37.9547,37.9192,37.9547,10700.0
2007-02-01 13:25:00,64.26,64.46,64.25,64.36,26700.0,37.9488,38.0669,37.9429,38.0078,26700.0
2007-02-01 13:30:00,64.35,64.4,64.27,64.4,20000.0,38.0019,38.0314,37.9547,38.0314,20000.0
2007-02-01 13:35:00,64.41,64.45,64.32,64.45,45200.0,38.0373,38.061,37.9842,38.061,45200.0
2007-02-01 13:40:00,64.46,64.57,64.05,64.56,45400.0,38.0669,38.1318,37.8247,38.1259,45400.0
2007-02-01 13:45:00,64.57,64.82,64.57,64.73,30600.0,38.1318,38.2795,38.1318,38.2263,30600.0
2007-02-01 13:50:00,64.73,64.73,64.6,64.67,17900.0,38.2263,38.2263,38.1495,38.1909,17900.0
2007-02-01 13:55:00,64.67,64.67,64.57,64.6,15400.0,38.1909,38.1909,38.1318,38.1495,15400.0
2007-02-01 14:00:00,64.61,64.67,64.59,64.59,23800.0,38.1554,38.1909,38.1436,38.1436,23800.0
2007-02-01 14:05:00,64.59,64.74,64.58,64.71,23700.0,38.1436,38.2322,38.1377,38.2145,23700.0
2007-02-01 14:10:00,64.7,64.78,64.62,64.65,26600.0,38.2086,38.2558,38.1614,38.1791,26600.0
2007-02-01 14:15:00,64.65,64.67,64.41,64.43,37600.0,38.1791,38.1909,38.0373,38.0492,37600.0
2007-02-01 14:20:00,64.45,64.53,64.39,64.44,32700.0,38.061,38.1082,38.0255,38.0551,32700.0
2007-02-01 14:25:00,64.45,64.61,64.44,64.58,19700.0,38.061,38.1554,38.0551,38.1377,19700.0
2007-02-01 14:30:00,64.61,64.67,64.58,64.66,20900.0,38.1554,38.1909,38.1377,38.185,20900.0
2007-02-01 14:35:00,64.67,64.67,64.55,64.66,19200.0,38.1909,38.1909,38.12,38.185,19200.0
2007-02-01 14:40:00,64.66,64.67,64.58,64.66,17900.0,38.185,38.1909,38.1377,38.185,17900.0
2007-02-01 14:45:00,64.64,64.67,64.61,64.62,17700.0,38.1732,38.1909,38.1554,38.1614,17700.0
2007-02-01 14:50:00,64.64,64.73,64.63,64.67,41800.0,38.1732,38.2263,38.1673,38.1909,41800.0
2007-02-01 14:55:00,64.69,64.74,64.63,64.74,34500.0,38.2027,38.2322,38.1673,38.2322,34500.0
2007-02-01 15:00:00,64.73,64.83,64.73,64.81,51000.0,38.2263,38.2854,38.2263,38.2736,51000.0
2007-02-01 15:05:00,64.81,64.82,64.62,64.66,24600.0,38.2736,38.2795,38.1614,38.185,24600.0
2007-02-01 15:10:00,64.65,64.7,64.62,64.64,32200.0,38.1791,38.2086,38.1614,38.1732,32200.0
2007-02-01 15:15:00,64.63,64.67,64.5,64.6,36500.0,38.1673,38.1909,38.0905,38.1495,36500.0
2007-02-01 15:20:00,64.6,64.64,64.53,64.55,20600.0,38.1495,38.1732,38.1082,38.12,20600.0
2007-02-01 15:25:00,64.55,64.7,64.54,64.62,44200.0,38.12,38.2086,38.1141,38.1614,44200.0
2007-02-01 15:30:00,64.62,64.69,64.6,64.69,29100.0,38.1614,38.2027,38.1495,38.2027,29100.0
2007-02-01 15:35:00,64.69,64.74,64.66,64.69,44200.0,38.2027,38.2322,38.185,38.2027,44200.0
2007-02-01 15:40:00,64.7,64.74,64.7,64.73,51900.0,38.2086,38.2322,38.2086,38.2263,51900.0
2007-02-01 15:45:00,64.72,64.86,64.72,64.86,42400.0,38.2204,38.3031,38.2204,38.3031,42400.0
2007-02-01 15:50:00,64.86,64.88,64.76,64.85,65700.0,38.3031,38.3149,38.244,38.2972,65700.0
2007-02-01 15:55:00,64.87,64.88,64.73,64.8,85800.0,38.309,38.3149,38.2263,38.2677,85800.0
2007-02-02 09:30:00,64.47,64.55,64.07,64.1,75200.0,38.0728,38.12,37.8366,37.8543,75200.0
2007-02-02 09:35:00,64.09,64.2,63.78,64.0,59000.0,37.8484,37.9133,37.6653,37.7952,59000.0
2007-02-02 09:40:00,64.0,64.32,63.87,64.26,78100.0,37.7952,37.9842,37.7184,37.9488,78100.0
2007-02-02 09:45:00,64.26,64.47,63.92,63.92,66600.0,37.9488,38.0728,37.748,37.748,66600.0
2007-02-02 09:50:00,63.94,63.96,63.62,63.68,63800.0,37.7598,37.7716,37.5708,37.6062,63800.0
2007-02-02 09:55:00,63.67,63.75,63.5,63.51,64900.0,37.6003,37.6476,37.4999,37.5058,64900.0
2007-02-02 10:00:00,63.53,63.78,63.5,63.75,68500.0,37.5177,37.6653,37.4999,37.6476,68500.0
2007-02-02 10:05:00,63.75,63.78,63.5,63.5,111000.0,37.6476,37.6653,37.4999,37.4999,111000.0
2007-02-02 10:10:00,63.53,63.88,63.45,63.75,102600.0,37.5177,37.7243,37.4704,37.6476,102600.0
2007-02-02 10:15:00,63.75,63.76,63.48,63.48,73800.0,37.6476,37.6535,37.4881,37.4881,73800.0
2007-02-02 10:20:00,63.48,63.56,63.42,63.5,41700.0,37.4881,37.5354,37.4527,37.4999,41700.0
2007-02-02 10:25:00,63.5,63.55,63.36,63.47,117000.0,37.4999,37.5295,37.4173,37.4822,117000.0
2007-02-02 10:30:00,63.48,63.63,63.44,63.62,79300.0,37.4881,37.5767,37.4645,37.5708,79300.0
2007-02-02 10:35:00,63.62,63.94,63.61,63.85,87700.0,37.5708,37.7598,37.5649,37.7066,87700.0
2007-02-02 10:40:00,63.87,64.14,63.85,63.94,49200.0,37.7184,37.8779,37.7066,37.7598,49200.0
2007-02-02 10:45:00,63.95,64.04,63.82,63.9,57900.0,37.7657,37.8188,37.6889,37.7362,57900.0
2007-02-02 10:50:00,63.93,63.93,63.78,63.82,24600.0,37.7539,37.7539,37.6653,37.6889,24600.0
2007-02-02 10:55:00,63.82,63.82,63.47,63.54,60400.0,37.6889,37.6889,37.4822,37.5236,60400.0
2007-02-02 11:00:00,63.52,63.52,63.4,63.42,51300.0,37.5117,37.5117,37.4409,37.4527,51300.0
2007-02-02 11:05:00,63.43,63.45,63.32,63.41,35000.0,37.4586,37.4704,37.3936,37.4468,35000.0
2007-02-02 11:10:00,63.41,63.49,63.41,63.47,21700.0,37.4468,37.494,37.4468,37.4822,21700.0
2007-02-02 11:15:00,63.47,63.5,63.4,63.4,24300.0,37.4822,37.4999,37.4409,37.4409,24300.0
2007-02-02 11:20:00,63.42,63.47,63.32,63.36,37100.0,37.4527,37.4822,37.3936,37.4173,37100.0
2007-02-02 11:25:00,63.34,63.5,63.34,63.48,17500.0,37.4055,37.4999,37.4055,37.4881,17500.0
2007-02-02 11:30:00,63.49,63.51,63.47,63.49,22600.0,37.494,37.5058,37.4822,37.494,22600.0
2007-02-02 11:35:00,63.49,63.5,63.41,63.45,19300.0,37.494,37.4999,37.4468,37.4704,19300.0
2007-02-02 11:40:00,63.44,63.53,63.42,63.51,28600.0,37.4645,37.5177,37.4527,37.5058,28600.0
2007-02-02 11:45:00,63.53,63.53,63.42,63.46,29000.0,37.5177,37.5177,37.4527,37.4763,29000.0
2007-02-02 11:50:00,63.46,63.54,63.44,63.48,21400.0,37.4763,37.5236,37.4645,37.4881,21400.0
2007-02-02 11:55:00,63.52,63.53,63.49,63.51,38600.0,37.5117,37.5177,37.494,37.5058,38600.0
2007-02-02 12:00:00,63.49,63.58,63.47,63.58,20600.0,37.494,37.5472,37.4822,37.5472,20600.0
2007-02-02 12:05:00,63.58,63.71,63.58,63.67,18900.0,37.5472,37.624,37.5472,37.6003,18900.0
2007-02-02 12:10:00,63.67,63.69,63.65,63.66,17200.0,37.6003,37.6121,37.5885,37.5944,17200.0
2007-02-02 12:15:00,63.66,63.94,63.65,63.92,60200.0,37.5944,37.7598,37.5885,37.748,60200.0
2007-02-02 12:20:00,63.92,63.93,63.82,63.84,31100.0,37.748,37.7539,37.6889,37.7007,31100.0
2007-02-02 12:25:00,63.84,63.98,63.81,63.97,44500.0,37.7007,37.7834,37.683,37.7775,44500.0
2007-02-02 12:30:00,63.96,64.01,63.92,63.94,24900.0,37.7716,37.8011,37.748,37.7598,24900.0
2007-02-02 12:35:00,63.95,64.05,63.89,64.0,34800.0,37.7657,37.8247,37.7303,37.7952,34800.0
2007-02-02 12:40:00,64.01,64.03,63.99,63.99,14600.0,37.8011,37.8129,37.7893,37.7893,14600.0
2007-02-02 12:45:00,63.99,64.03,63.94,64.01,38600.0,37.7893,37.8129,37.7598,37.8011,38600.0
2007-02-02 12:50:00,64.01,64.12,64.0,64.12,27400.0,37.8011,37.8661,37.7952,37.8661,27400.0
2007-02-02 12:55:00,64.11,64.14,64.08,64.14,22700.0,37.8602,37.8779,37.8425,37.8779,22700.0
2007-02-02 13:00:00,64.16,64.3,64.15,64.3,35000.0,37.8897,37.9724,37.8838,37.9724,35000.0
2007-02-02 13:05:00,64.24,64.5,64.24,64.5,36000.0,37.9369,38.0905,37.9369,38.0905,36000.0
2007-02-02 13:10:00,64.49,64.51,64.43,64.48,28500.0,38.0846,38.0964,38.0492,38.0787,28500.0
2007-02-02 13:15:00,64.49,64.6,64.48,64.59,56200.0,38.0846,38.1495,38.0787,38.1436,56200.0
2007-02-02 13:20:00,64.6,64.67,64.5,64.5,31100.0,38.1495,38.1909,38.0905,38.0905,31100.0
2007-02-02 13:25:00,64.51,64.55,64.49,64.54,31900.0,38.0964,38.12,38.0846,38.1141,31900.0
2007-02-02 13:30:00,64.53,64.53,64.38,64.4,25100.0,38.1082,38.1082,38.0196,38.0314,25100.0
2007-02-02 13:35:00,64.39,64.4,64.33,64.35,24400.0,38.0255,38.0314,37.9901,38.0019,24400.0
2007-02-02 13:40:00,64.33,64.52,64.33,64.5,48300.0,37.9901,38.1023,37.9901,38.0905,48300.0
2007-02-02 13:45:00,64.51,64.57,64.49,64.56,31100.0,38.0964,38.1318,38.0846,38.1259,31100.0
2007-02-02 13:50:00,64.57,64.67,64.55,64.63,66100.0,38.1318,38.1909,38.12,38.1673,66100.0
2007-02-02 13:55:00,64.64,64.65,64.5,64.51,35700.0,38.1732,38.1791,38.0905,38.0964,35700.0
2007-02-02 14:00:00,64.53,64.55,64.48,64.51,19400.0,38.1082,38.12,38.0787,38.0964,19400.0
2007-02-02 14:05:00,64.49,64.53,64.48,64.52,31800.0,38.0846,38.1082,38.0787,38.1023,31800.0
2007-02-02 14:10:00,64.51,64.53,64.48,64.51,34700.0,38.0964,38.1082,38.0787,38.0964,34700.0
2007-02-02 14:15:00,64.5,64.51,64.46,64.5,29200.0,38.0905,38.0964,38.0669,38.0905,29200.0
2007-02-02 14:20:00,64.5,64.63,64.46,64.51,54300.0,38.0905,38.1673,38.0669,38.0964,54300.0
2007-02-02 14:25:00,64.52,64.57,64.49,64.57,26500.0,38.1023,38.1318,38.0846,38.1318,26500.0
2007-02-02 14:30:00,64.57,64.92,64.57,64.83,68500.0,38.1318,38.3385,38.1318,38.2854,68500.0
2007-02-02 14:35:00,64.83,64.93,64.72,64.76,46000.0,38.2854,38.3444,38.2204,38.244,46000.0
2007-02-02 14:40:00,64.8,64.85,64.75,64.85,21800.0,38.2677,38.2972,38.2381,38.2972,21800.0
2007-02-02 14:45:00,64.84,64.98,64.78,64.98,54700.0,38.2913,38.374,38.2558,38.374,54700.0
2007-02-02 14:50:00,64.98,65.0,64.83,64.86,787800.0,38.374,38.3858,38.2854,38.3031,787800.0
2007-02-02 14:55:00,64.86,64.9,64.83,64.86,23200.0,38.3031,38.3267,38.2854,38.3031,23200.0
2007-02-02 15:00:00,64.87,64.99,64.85,64.94,47700.0,38.309,38.3799,38.2972,38.3503,47700.0
2007-02-02 15:05:00,64.94,64.95,64.71,64.8,56100.0,38.3503,38.3562,38.2145,38.2677,56100.0
2007-02-02 15:10:00,64.81,64.93,64.79,64.9,40700.0,38.2736,38.3444,38.2617,38.3267,40700.0
2007-02-02 15:15:00,64.9,64.99,64.83,64.94,31600.0,38.3267,38.3799,38.2854,38.3503,31600.0
2007-02-02 15:20:00,64.92,64.95,64.75,64.8,53800.0,38.3385,38.3562,38.2381,38.2677,53800.0
2007-02-02 15:25:00,64.79,64.91,64.78,64.88,23300.0,38.2617,38.3326,38.2558,38.3149,23300.0
2007-02-02 15:30:00,64.9,64.91,64.83,64.85,26100.0,38.3267,38.3326,38.2854,38.2972,26100.0
2007-02-02 15:35:00,64.85,64.94,64.85,64.92,25500.0,38.2972,38.3503,38.2972,38.3385,25500.0
2007-02-02 15:40:00,64.92,64.92,64.8,64.87,38400.0,38.3385,38.3385,38.2677,38.309,38400.0
2007-02-02 15:45:00,64.87,64.92,64.83,64.85,72400.0,38.309,38.3385,38.2854,38.2972,72400.0
2007-02-02 15:50:00,64.85,64.88,64.83,64.85,63600.0,38.2972,38.3149,38.2854,38.2972,63600.0
2007-02-02 15:55:00,64.85,64.9,64.75,64.82,53900.0,38.2972,38.3267,38.2381,38.2795,53900.0
2007-02-05 09:30:00,64.14,64.64,64.11,64.64,53600.0,37.8779,38.1732,37.8602,38.1732,53600.0
2007-02-05 09:35:00,64.67,64.8,64.42,64.64,51900.0,38.1909,38.2677,38.0432,38.1732,51900.0
2007-02-05 09:40:00,64.63,64.99,64.55,64.95,84600.0,38.1673,38.3799,38.12,38.3562,84600.0
2007-02-05 09:45:00,64.9,64.97,64.66,64.72,73800.0,38.3267,38.368,38.185,38.2204,73800.0
2007-02-05 09:50:00,64.72,64.75,64.25,64.25,45300.0,38.2204,38.2381,37.9429,37.9429,45300.0
2007-02-05 09:55:00,64.25,64.34,64.01,64.17,70500.0,37.9429,37.996,37.8011,37.8956,70500.0
2007-02-05 10:00:00,64.17,64.4,63.99,64.08,68500.0,37.8956,38.0314,37.7893,37.8425,68500.0
2007-02-05 10:05:00,64.05,64.21,64.02,64.12,66900.0,37.8247,37.9192,37.807,37.8661,66900.0
2007-02-05 10:10:00,64.14,64.25,64.09,64.21,88400.0,37.8779,37.9429,37.8484,37.9192,88400.0
2007-02-05 10:15:00,64.2,64.35,64.13,64.26,38700.0,37.9133,38.0019,37.872,37.9488,38700.0
2007-02-05 10:20:00,64.26,64.3,64.1,64.23,38200.0,37.9488,37.9724,37.8543,37.931,38200.0
2007-02-05 10:25:00,64.2,64.47,64.18,64.43,37900.0,37.9133,38.0728,37.9015,38.0492,37900.0
2007-02-05 10:30:00,64.45,64.74,64.44,64.58,55900.0,38.061,38.2322,38.0551,38.1377,55900.0
2007-02-05 10:35:00,64.6,64.61,64.46,64.51,31700.0,38.1495,38.1554,38.0669,38.0964,31700.0
2007-02-05 10:40:00,64.5,64.51,64.3,64.31,38200.0,38.0905,38.0964,37.9724,37.9783,38200.0
2007-02-05 10:45:00,64.3,64.38,64.3,64.38,36900.0,37.9724,38.0196,37.9724,38.0196,36900.0
2007-02-05 10:50:00,64.37,64.4,64.16,64.24,46100.0,38.0137,38.0314,37.8897,37.9369,46100.0
2007-02-05 10:55:00,64.23,64.34,64.2,64.2,21100.0,37.931,37.996,37.9133,37.9133,21100.0
2007-02-05 11:00:00,64.2,64.23,64.09,64.14,38900.0,37.9133,37.931,37.8484,37.8779,38900.0
2007-02-05 11:05:00,64.13,64.21,64.02,64.14,38800.0,37.872,37.9192,37.807,37.8779,38800.0
2007-02-05 11:10:00,64.15,64.15,64.07,64.11,18700.0,37.8838,37.8838,37.8366,37.8602,18700.0
2007-02-05 11:15:00,64.11,64.14,64.1,64.13,18100.0,37.8602,37.8779,37.8543,37.872,18100.0
2007-02-05 11:20:00,64.13,64.18,64.1,64.15,22500.0,37.872,37.9015,37.8543,37.8838,22500.0
2007-02-05 11:25:00,64.15,64.16,63.84,63.9,51400.0,37.8838,37.8897,37.7007,37.7362,51400.0
2007-02-05 11:30:00,63.92,64.01,63.92,63.95,43900.0,37.748,37.8011,37.748,37.7657,43900.0
2007-02-05 11:35:00,63.96,63.97,63.84,63.86,15900.0,37.7716,37.7775,37.7007,37.7125,15900.0
2007-02-05 11:40:00,63.85,63.89,63.85,63.87,15800.0,37.7066,37.7303,37.7066,37.7184,15800.0
2007-02-05 11:45:00,63.86,63.88,63.79,63.81,21000.0,37.7125,37.7243,37.6712,37.683,21000.0
2007-02-05 11:50:00,63.81,63.81,63.73,63.77,20100.0,37.683,37.683,37.6358,37.6594,20100.0
2007-02-05 11:55:00,63.79,63.85,63.76,63.8,21200.0,37.6712,37.7066,37.6535,37.6771,21200.0
2007-02-05 12:00:00,63.8,63.8,63.64,63.64,46000.0,37.6771,37.6771,37.5826,37.5826,46000.0
2007-02-05 12:05:00,63.63,63.64,63.5,63.56,48200.0,37.5767,37.5826,37.4999,37.5354,48200.0
2007-02-05 12:10:00,63.56,63.6,63.53,63.58,17300.0,37.5354,37.559,37.5177,37.5472,17300.0
2007-02-05 12:15:00,63.57,63.58,63.5,63.58,17800.0,37.5413,37.5472,37.4999,37.5472,17800.0
2007-02-05 12:20:00,63.58,63.64,63.54,63.62,34600.0,37.5472,37.5826,37.5236,37.5708,34600.0
2007-02-05 12:25:00,63.61,63.64,63.6,63.63,11000.0,37.5649,37.5826,37.559,37.5767,11000.0
2007-02-05 12:30:00,63.63,63.64,63.6,63.63,18000.0,37.5767,37.5826,37.559,37.5767,18000.0
2007-02-05 12:35:00,63.63,63.65,63.52,63.53,18300.0,37.5767,37.5885,37.5117,37.5177,18300.0
2007-02-05 12:40:00,63.52,63.59,63.5,63.55,15400.0,37.5117,37.5531,37.4999,37.5295,15400.0
2007-02-05 12:45:00,63.55,63.58,63.52,63.55,12700.0,37.5295,37.5472,37.5117,37.5295,12700.0
2007-02-05 12:50:00,63.53,63.56,63.37,63.49,35100.0,37.5177,37.5354,37.4232,37.494,35100.0
2007-02-05 12:55:00,63.47,63.48,63.44,63.47,9500.0,37.4822,37.4881,37.4645,37.4822,9500.0
2007-02-05 13:00:00,63.47,63.7,63.47,63.64,21900.0,37.4822,37.618,37.4822,37.5826,21900.0
2007-02-05 13:05:00,63.64,63.68,63.57,63.6,25200.0,37.5826,37.6062,37.5413,37.559,25200.0
2007-02-05 13:10:00,63.6,63.7,63.55,63.57,22900.0,37.559,37.618,37.5295,37.5413,22900.0
2007-02-05 13:15:00,63.57,63.57,63.51,63.51,12200.0,37.5413,37.5413,37.5058,37.5058,12200.0
2007-02-05 13:20:00,63.51,63.55,63.47,63.5,20900.0,37.5058,37.5295,37.4822,37.4999,20900.0
2007-02-05 13:25:00,63.51,63.59,63.48,63.5,34900.0,37.5058,37.5531,37.4881,37.4999,34900.0
2007-02-05 13:30:00,63.48,63.53,63.42,63.43,35100.0,37.4881,37.5177,37.4527,37.4586,35100.0
2007-02-05 13:35:00,63.41,63.45,63.24,63.24,77100.0,37.4468,37.4704,37.3464,37.3464,77100.0
2007-02-05 13:40:00,63.24,63.28,63.23,63.23,26000.0,37.3464,37.37,37.3405,37.3405,26000.0
2007-02-05 13:45:00,63.24,63.24,63.06,63.12,31300.0,37.3464,37.3464,37.2401,37.2755,31300.0
2007-02-05 13:50:00,63.12,63.19,63.11,63.13,34700.0,37.2755,37.3169,37.2696,37.2814,34700.0
2007-02-05 13:55:00,63.16,63.21,63.13,63.21,14700.0,37.2992,37.3287,37.2814,37.3287,14700.0
2007-02-05 14:00:00,63.19,63.31,63.11,63.31,33800.0,37.3169,37.3877,37.2696,37.3877,33800.0
2007-02-05 14:05:00,63.3,63.35,63.22,63.24,21600.0,37.3818,37.4114,37.3346,37.3464,21600.0
2007-02-05 14:10:00,63.26,63.27,63.14,63.17,26300.0,37.3582,37.3641,37.2873,37.3051,26300.0
2007-02-05 14:15:00,63.18,63.34,63.1,63.16,41700.0,37.311,37.4055,37.2637,37.2992,41700.0
2007-02-05 14:20:00,63.17,63.19,63.1,63.11,31500.0,37.3051,37.3169,37.2637,37.2696,31500.0
2007-02-05 14:25:00,63.12,63.23,63.1,63.18,33300.0,37.2755,37.3405,37.2637,37.311,33300.0
2007-02-05 14:30:00,63.2,63.21,63.15,63.17,39500.0,37.3228,37.3287,37.2932,37.3051,39500.0
2007-02-05 14:35:00,63.16,63.32,63.14,63.32,33100.0,37.2992,37.3936,37.2873,37.3936,33100.0
2007-02-05 14:40:00,63.3,63.32,63.21,63.22,16000.0,37.3818,37.3936,37.3287,37.3346,16000.0
2007-02-05 14:45:00,63.21,63.24,63.19,63.24,18100.0,37.3287,37.3464,37.3169,37.3464,18100.0
2007-02-05 14:50:00,63.26,63.29,63.22,63.23,17200.0,37.3582,37.3759,37.3346,37.3405,17200.0
2007-02-05 14:55:00,63.23,63.48,63.23,63.36,52500.0,37.3405,37.4881,37.3405,37.4173,52500.0
2007-02-05 15:00:00,63.35,63.46,63.3,63.33,33100.0,37.4114,37.4763,37.3818,37.3995,33100.0
2007-02-05 15:05:00,63.32,63.4,63.3,63.3,25300.0,37.3936,37.4409,37.3818,37.3818,25300.0
2007-02-05 15:10:00,63.31,63.43,63.29,63.37,23700.0,37.3877,37.4586,37.3759,37.4232,23700.0
2007-02-05 15:15:00,63.35,63.41,63.32,63.4,15900.0,37.4114,37.4468,37.3936,37.4409,15900.0
2007-02-05 15:20:00,63.41,63.57,63.4,63.48,42000.0,37.4468,37.5413,37.4409,37.4881,42000.0
2007-02-05 15:25:00,63.49,63.5,63.36,63.38,33400.0,37.494,37.4999,37.4173,37.4291,33400.0
2007-02-05 15:30:00,63.38,63.4,63.31,63.35,37200.0,37.4291,37.4409,37.3877,37.4114,37200.0
2007-02-05 15:35:00,63.35,63.44,63.31,63.41,31000.0,37.4114,37.4645,37.3877,37.4468,31000.0
2007-02-05 15:40:00,63.41,63.43,63.31,63.41,46600.0,37.4468,37.4586,37.3877,37.4468,46600.0
2007-02-05 15:45:00,63.41,63.44,63.38,63.43,32300.0,37.4468,37.4645,37.4291,37.4586,32300.0
2007-02-05 15:50:00,63.43,63.48,63.43,63.45,42300.0,37.4586,37.4881,37.4586,37.4704,42300.0
2007-02-05 15:55:00,63.45,63.55,63.44,63.49,71200.0,37.4704,37.5295,37.4645,37.494,71200.0
2007-02-06 09:30:00,64.1,64.1,63.59,63.82,56900.0,37.8543,37.8543,37.5531,37.6889,56900.0
2007-02-06 09:35:00,63.82,63.89,63.6,63.63,31600.0,37.6889,37.7303,37.559,37.5767,31600.0
2007-02-06 09:40:00,63.63,63.67,63.33,63.53,36800.0,37.5767,37.6003,37.3995,37.5177,36800.0
2007-02-06 09:45:00,63.5,63.59,63.24,63.56,36700.0,37.4999,37.5531,37.3464,37.5354,36700.0
2007-02-06 09:50:00,63.54,63.7,63.41,63.53,40900.0,37.5236,37.618,37.4468,37.5177,40900.0
2007-02-06 09:55:00,63.54,63.75,63.39,63.68,59700.0,37.5236,37.6476,37.435,37.6062,59700.0
2007-02-06 10:00:00,63.69,63.78,63.6,63.67,27900.0,37.6121,37.6653,37.559,37.6003,27900.0
2007-02-06 10:05:00,63.71,63.75,63.66,63.75,23700.0,37.624,37.6476,37.5944,37.6476,23700.0
2007-02-06 10:10:00,63.75,63.86,63.74,63.81,29300.0,37.6476,37.7125,37.6417,37.683,29300.0
2007-02-06 10:15:00,63.81,63.85,63.72,63.8,40000.0,37.683,37.7066,37.6299,37.6771,40000.0
2007-02-06 10:20:00,63.78,63.98,63.78,63.94,33000.0,37.6653,37.7834,37.6653,37.7598,33000.0
2007-02-06 10:25:00,63.94,63.98,63.86,63.96,22300.0,37.7598,37.7834,37.7125,37.7716,22300.0
2007-02-06 10:30:00,63.94,63.99,63.84,63.84,45200.0,37.7598,37.7893,37.7007,37.7007,45200.0
2007-02-06 10:35:00,63.84,63.88,63.76,63.88,41300.0,37.7007,37.7243,37.6535,37.7243,41300.0
2007-02-06 10:40:00,63.87,63.92,63.84,63.89,25500.0,37.7184,37.748,37.7007,37.7303,25500.0
2007-02-06 10:45:00,63.89,63.91,63.83,63.85,43300.0,37.7303,37.7421,37.6948,37.7066,43300.0
2007-02-06 10:50:00,63.88,63.97,63.84,63.96,20000.0,37.7243,37.7775,37.7007,37.7716,20000.0
2007-02-06 10:55:00,63.94,63.98,63.85,63.86,10900.0,37.7598,37.7834,37.7066,37.7125,10900.0
2007-02-06 11:00:00,63.87,64.0,63.84,63.97,26500.0,37.7184,37.7952,37.7007,37.7775,26500.0
2007-02-06 11:05:00,63.96,64.11,63.95,64.09,22300.0,37.7716,37.8602,37.7657,37.8484,22300.0
2007-02-06 11:10:00,64.09,64.18,64.04,64.17,19000.0,37.8484,37.9015,37.8188,37.8956,19000.0
2007-02-06 11:15:00,64.16,64.4,64.15,64.21,55100.0,37.8897,38.0314,37.8838,37.9192,55100.0
2007-02-06 11:20:00,64.19,64.19,64.04,64.09,13800.0,37.9074,37.9074,37.8188,37.8484,13800.0
2007-02-06 11:25:00,64.07,64.13,64.02,64.1,17300.0,37.8366,37.872,37.807,37.8543,17300.0
2007-02-06 11:30:00,64.09,64.38,64.09,64.38,22200.0,37.8484,38.0196,37.8484,38.0196,22200.0
2007-02-06 11:35:00,64.37,64.48,64.37,64.45,32100.0,38.0137,38.0787,38.0137,38.061,32100.0
2007-02-06 11:40:00,64.45,64.45,64.26,64.32,18600.0,38.061,38.061,37.9488,37.9842,18600.0
2007-02-06 11:45:00,64.32,64.38,64.15,64.2,30000.0,37.9842,38.0196,37.8838,37.9133,30000.0
2007-02-06 11:50:00,64.2,64.37,64.19,64.31,14100.0,37.9133,38.0137,37.9074,37.9783,14100.0
2007-02-06 11:55:00,64.34,64.47,64.24,64.24,35800.0,37.996,38.0728,37.9369,37.9369,35800.0
2007-02-06 12:00:00,64.23,64.27,64.07,64.07,21300.0,37.931,37.9547,37.8366,37.8366,21300.0
2007-02-06 12:05:00,64.07,64.27,64.07,64.23,16200.0,37.8366,37.9547,37.8366,37.931,16200.0
2007-02-06 12:10:00,64.23,64.25,64.17,64.21,15600.0,37.931,37.9429,37.8956,37.9192,15600.0
2007-02-06 12:15:00,64.22,64.29,64.2,64.25,14700.0,37.9251,37.9665,37.9133,37.9429,14700.0
2007-02-06 12:20:00,64.26,64.33,64.25,64.27,16200.0,37.9488,37.9901,37.9429,37.9547,16200.0
2007-02-06 12:25:00,64.28,64.39,64.28,64.34,28800.0,37.9606,38.0255,37.9606,37.996,28800.0
2007-02-06 12:30:00,64.35,64.35,64.2,64.23,22300.0,38.0019,38.0019,37.9133,37.931,22300.0
2007-02-06 12:35:00,64.23,64.23,64.18,64.18,12600.0,37.931,37.931,37.9015,37.9015,12600.0
2007-02-06 12:40:00,64.19,64.19,64.07,64.09,15900.0,37.9074,37.9074,37.8366,37.8484,15900.0
2007-02-06 12:45:00,64.1,64.13,64.07,64.09,13300.0,37.8543,37.872,37.8366,37.8484,13300.0
2007-02-06 12:50:00,64.08,64.14,64.07,64.12,14200.0,37.8425,37.8779,37.8366,37.8661,14200.0
2007-02-06 12:55:00,64.14,64.17,64.07,64.07,13400.0,37.8779,37.8956,37.8366,37.8366,13400.0
2007-02-06 13:00:00,64.09,64.14,64.08,64.14,17200.0,37.8484,37.8779,37.8425,37.8779,17200.0
2007-02-06 13:05:00,64.14,64.33,64.14,64.31,26100.0,37.8779,37.9901,37.8779,37.9783,26100.0
2007-02-06 13:10:00,64.31,64.39,64.3,64.36,23800.0,37.9783,38.0255,37.9724,38.0078,23800.0
2007-02-06 13:15:00,64.35,64.39,64.28,64.28,31200.0,38.0019,38.0255,37.9606,37.9606,31200.0
2007-02-06 13:20:00,64.29,64.29,64.18,64.2,23100.0,37.9665,37.9665,37.9015,37.9133,23100.0
2007-02-06 13:25:00,64.19,64.21,64.14,64.2,19800.0,37.9074,37.9192,37.8779,37.9133,19800.0
2007-02-06 13:30:00,64.2,64.3,64.18,64.29,8600.0,37.9133,37.9724,37.9015,37.9665,8600.0
2007-02-06 13:35:00,64.29,64.3,64.24,64.24,11600.0,37.9665,37.9724,37.9369,37.9369,11600.0
2007-02-06 13:40:00,64.24,64.26,64.21,64.24,7900.0,37.9369,37.9488,37.9192,37.9369,7900.0
2007-02-06 13:45:00,64.24,64.26,64.18,64.19,6900.0,37.9369,37.9488,37.9015,37.9074,6900.0
2007-02-06 13:50:00,64.19,64.19,64.12,64.12,11200.0,37.9074,37.9074,37.8661,37.8661,11200.0
2007-02-06 13:55:00,64.12,64.18,64.12,64.14,13800.0,37.8661,37.9015,37.8661,37.8779,13800.0
2007-02-06 14:00:00,64.14,64.18,64.09,64.09,29900.0,37.8779,37.9015,37.8484,37.8484,29900.0
2007-02-06 14:05:00,64.09,64.09,64.02,64.09,33600.0,37.8484,37.8484,37.807,37.8484,33600.0
2007-02-06 14:10:00,64.09,64.15,64.05,64.05,21100.0,37.8484,37.8838,37.8247,37.8247,21100.0
2007-02-06 14:15:00,64.06,64.11,64.05,64.06,8200.0,37.8306,37.8602,37.8247,37.8306,8200.0
2007-02-06 14:20:00,64.05,64.12,64.05,64.08,17700.0,37.8247,37.8661,37.8247,37.8425,17700.0
2007-02-06 14:25:00,64.08,64.18,64.05,64.1,66000.0,37.8425,37.9015,37.8247,37.8543,66000.0
2007-02-06 14:30:00,64.11,64.14,64.09,64.11,19500.0,37.8602,37.8779,37.8484,37.8602,19500.0
2007-02-06 14:35:00,64.11,64.14,64.07,64.08,20200.0,37.8602,37.8779,37.8366,37.8425,20200.0
2007-02-06 14:40:00,64.08,64.1,64.07,64.09,33400.0,37.8425,37.8543,37.8366,37.8484,33400.0
2007-02-06 14:45:00,64.09,64.16,64.09,64.15,45000.0,37.8484,37.8897,37.8484,37.8838,45000.0
2007-02-06 14:50:00,64.14,64.23,64.14,64.23,20000.0,37.8779,37.931,37.8779,37.931,20000.0
2007-02-06 14:55:00,64.24,64.26,64.21,64.24,12200.0,37.9369,37.9488,37.9192,37.9369,12200.0
2007-02-06 15:00:00,64.23,64.26,64.18,64.18,17200.0,37.931,37.9488,37.9015,37.9015,17200.0
2007-02-06 15:05:00,64.19,64.2,64.1,64.12,16200.0,37.9074,37.9133,37.8543,37.8661,16200.0
2007-02-06 15:10:00,64.11,64.14,64.07,64.14,14000.0,37.8602,37.8779,37.8366,37.8779,14000.0
2007-02-06 15:15:00,64.15,64.24,64.11,64.23,11400.0,37.8838,37.9369,37.8602,37.931,11400.0
2007-02-06 15:20:00,64.23,64.29,64.2,64.22,22600.0,37.931,37.9665,37.9133,37.9251,22600.0
2007-02-06 15:25:00,64.24,64.3,64.16,64.16,35500.0,37.9369,37.9724,37.8897,37.8897,35500.0
2007-02-06 15:30:00,64.17,64.24,64.13,64.15,28100.0,37.8956,37.9369,37.872,37.8838,28100.0
2007-02-06 15:35:00,64.15,64.17,64.08,64.11,26900.0,37.8838,37.8956,37.8425,37.8602,26900.0
2007-02-06 15:40:00,64.12,64.15,64.04,64.08,42200.0,37.8661,37.8838,37.8188,37.8425,42200.0
2007-02-06 15:45:00,64.09,64.15,64.08,64.13,34900.0,37.8484,37.8838,37.8425,37.872,34900.0
2007-02-06 15:50:00,64.13,64.15,64.08,64.14,54900.0,37.872,37.8838,37.8425,37.8779,54900.0
2007-02-06 15:55:00,64.13,64.18,64.07,64.18,83800.0,37.872,37.9015,37.8366,37.9015,83800.0
2007-02-07 09:30:00,64.25,64.27,64.0,64.13,87300.0,37.9429,37.9547,37.7952,37.872,87300.0
2007-02-07 09:35:00,64.15,64.38,64.05,64.35,41600.0,37.8838,38.0196,37.8247,38.0019,41600.0
2007-02-07 09:40:00,64.29,64.62,64.25,64.5,51600.0,37.9665,38.1614,37.9429,38.0905,51600.0
2007-02-07 09:45:00,64.48,64.6,64.35,64.56,60500.0,38.0787,38.1495,38.0019,38.1259,60500.0
2007-02-07 09:50:00,64.56,65.23,64.56,65.07,148200.0,38.1259,38.5216,38.1259,38.4271,148200.0
2007-02-07 09:55:00,65.06,65.15,64.85,65.05,68200.0,38.4212,38.4743,38.2972,38.4153,68200.0
2007-02-07 10:00:00,65.06,65.2,65.02,65.2,44400.0,38.4212,38.5039,38.3976,38.5039,44400.0
2007-02-07 10:05:00,65.21,65.32,65.1,65.24,79700.0,38.5098,38.5747,38.4448,38.5275,79700.0
2007-02-07 10:10:00,65.26,65.43,65.21,65.35,68000.0,38.5393,38.6397,38.5098,38.5925,68000.0
2007-02-07 10:15:00,65.34,65.39,65.26,65.34,25000.0,38.5866,38.6161,38.5393,38.5866,25000.0
2007-02-07 10:20:00,65.33,65.39,65.31,65.36,25400.0,38.5806,38.6161,38.5688,38.5984,25400.0
2007-02-07 10:25:00,65.36,65.37,65.26,65.31,39100.0,38.5984,38.6043,38.5393,38.5688,39100.0
2007-02-07 10:30:00,65.31,65.38,65.15,65.15,42800.0,38.5688,38.6102,38.4743,38.4743,42800.0
2007-02-07 10:35:00,65.15,65.26,64.96,65.26,52300.0,38.4743,38.5393,38.3621,38.5393,52300.0
2007-02-07 10:40:00,65.26,65.33,65.22,65.32,42300.0,38.5393,38.5806,38.5157,38.5747,42300.0
2007-02-07 10:45:00,65.3,65.35,65.28,65.31,25400.0,38.5629,38.5925,38.5511,38.5688,25400.0
2007-02-07 10:50:00,65.31,65.31,65.1,65.2,41700.0,38.5688,38.5688,38.4448,38.5039,41700.0
2007-02-07 10:55:00,65.19,65.21,65.08,65.19,36400.0,38.498,38.5098,38.433,38.498,36400.0
2007-02-07 11:00:00,65.16,65.3,65.13,65.27,37400.0,38.4803,38.5629,38.4625,38.5452,37400.0
2007-02-07 11:05:00,65.27,65.41,65.26,65.38,55500.0,38.5452,38.6279,38.5393,38.6102,55500.0
2007-02-07 11:10:00,65.37,65.38,65.22,65.23,26800.0,38.6043,38.6102,38.5157,38.5216,26800.0
2007-02-07 11:15:00,65.23,65.24,65.01,65.04,49600.0,38.5216,38.5275,38.3917,38.4094,49600.0
2007-02-07 11:20:00,65.04,65.04,64.85,64.91,68200.0,38.4094,38.4094,38.2972,38.3326,68200.0
2007-02-07 11:25:00,64.88,64.95,64.85,64.92,19900.0,38.3149,38.3562,38.2972,38.3385,19900.0
2007-02-07 11:30:00,64.96,65.1,64.93,65.03,22600.0,38.3621,38.4448,38.3444,38.4035,22600.0
2007-02-07 11:35:00,65.05,65.19,65.02,65.11,50500.0,38.4153,38.498,38.3976,38.4507,50500.0
2007-02-07 11:40:00,65.11,65.14,65.05,65.11,88200.0,38.4507,38.4684,38.4153,38.4507,88200.0
2007-02-07 11:45:00,65.09,65.12,64.93,64.94,40300.0,38.4389,38.4566,38.3444,38.3503,40300.0
2007-02-07 11:50:00,64.98,64.99,64.93,64.94,10100.0,38.374,38.3799,38.3444,38.3503,10100.0
2007-02-07 11:55:00,64.94,65.11,64.94,65.07,21100.0,38.3503,38.4507,38.3503,38.4271,21100.0
2007-02-07 12:00:00,65.09,65.09,64.97,65.0,11600.0,38.4389,38.4389,38.368,38.3858,11600.0
2007-02-07 12:05:00,64.99,65.04,64.94,64.97,14500.0,38.3799,38.4094,38.3503,38.368,14500.0
2007-02-07 12:10:00,64.97,65.04,64.9,64.92,16200.0,38.368,38.4094,38.3267,38.3385,16200.0
2007-02-07 12:15:00,64.92,64.96,64.88,64.91,17900.0,38.3385,38.3621,38.3149,38.3326,17900.0
2007-02-07 12:20:00,64.91,64.95,64.88,64.94,12000.0,38.3326,38.3562,38.3149,38.3503,12000.0
2007-02-07 12:25:00,64.95,64.95,64.88,64.92,14900.0,38.3562,38.3562,38.3149,38.3385,14900.0
2007-02-07 12:30:00,64.9,64.95,64.86,64.9,10400.0,38.3267,38.3562,38.3031,38.3267,10400.0
2007-02-07 12:35:00,64.89,64.9,64.79,64.8,18400.0,38.3208,38.3267,38.2617,38.2677,18400.0
2007-02-07 12:40:00,64.8,64.81,64.73,64.77,28600.0,38.2677,38.2736,38.2263,38.2499,28600.0
2007-02-07 12:45:00,64.77,64.79,64.66,64.66,10100.0,38.2499,38.2617,38.185,38.185,10100.0
2007-02-07 12:50:00,64.67,64.73,64.61,64.7,14400.0,38.1909,38.2263,38.1554,38.2086,14400.0
2007-02-07 12:55:00,64.7,64.71,64.6,64.61,20000.0,38.2086,38.2145,38.1495,38.1554,20000.0
2007-02-07 13:00:00,64.6,64.71,64.57,64.57,14400.0,38.1495,38.2145,38.1318,38.1318,14400.0
2007-02-07 13:05:00,64.59,64.59,64.46,64.47,20700.0,38.1436,38.1436,38.0669,38.0728,20700.0
2007-02-07 13:10:00,64.46,64.52,64.45,64.49,17800.0,38.0669,38.1023,38.061,38.0846,17800.0
2007-02-07 13:15:00,64.51,64.55,64.46,64.54,31700.0,38.0964,38.12,38.0669,38.1141,31700.0
2007-02-07 13:20:00,64.53,64.58,64.47,64.52,35600.0,38.1082,38.1377,38.0728,38.1023,35600.0
2007-02-07 13:25:00,64.52,64.55,64.52,64.54,9400.0,38.1023,38.12,38.1023,38.1141,9400.0
2007-02-07 13:30:00,64.52,64.6,64.52,64.56,16400.0,38.1023,38.1495,38.1023,38.1259,16400.0
2007-02-07 13:35:00,64.57,64.58,64.39,64.39,16500.0,38.1318,38.1377,38.0255,38.0255,16500.0
2007-02-07 13:40:00,64.4,64.41,64.28,64.35,40000.0,38.0314,38.0373,37.9606,38.0019,40000.0
2007-02-07 13:45:00,64.35,64.36,64.2,64.21,29800.0,38.0019,38.0078,37.9133,37.9192,29800.0
2007-02-07 13:50:00,64.22,64.25,64.18,64.21,20700.0,37.9251,37.9429,37.9015,37.9192,20700.0
2007-02-07 13:55:00,64.2,64.2,64.09,64.16,37500.0,37.9133,37.9133,37.8484,37.8897,37500.0
2007-02-07 14:00:00,64.17,64.26,64.16,64.2,23400.0,37.8956,37.9488,37.8897,37.9133,23400.0
2007-02-07 14:05:00,64.22,64.22,64.09,64.11,28400.0,37.9251,37.9251,37.8484,37.8602,28400.0
2007-02-07 14:10:00,64.1,64.14,64.05,64.13,23700.0,37.8543,37.8779,37.8247,37.872,23700.0
2007-02-07 14:15:00,64.14,64.15,63.96,63.98,38400.0,37.8779,37.8838,37.7716,37.7834,38400.0
2007-02-07 14:20:00,63.99,64.02,63.89,63.96,35300.0,37.7893,37.807,37.7303,37.7716,35300.0
2007-02-07 14:25:00,63.94,64.04,63.94,64.03,32400.0,37.7598,37.8188,37.7598,37.8129,32400.0
2007-02-07 14:30:00,64.03,64.04,63.94,63.94,14400.0,37.8129,37.8188,37.7598,37.7598,14400.0
2007-02-07 14:35:00,63.93,63.94,63.75,63.79,36200.0,37.7539,37.7598,37.6476,37.6712,36200.0
2007-02-07 14:40:00,63.8,63.82,63.71,63.74,35400.0,37.6771,37.6889,37.624,37.6417,35400.0
2007-02-07 14:45:00,63.73,63.75,63.62,63.7,27000.0,37.6358,37.6476,37.5708,37.618,27000.0
2007-02-07 14:50:00,63.68,63.82,63.68,63.75,32800.0,37.6062,37.6889,37.6062,37.6476,32800.0
2007-02-07 14:55:00,63.75,63.76,63.68,63.71,21700.0,37.6476,37.6535,37.6062,37.624,21700.0
2007-02-07 15:00:00,63.71,63.87,63.7,63.79,28000.0,37.624,37.7184,37.618,37.6712,28000.0
2007-02-07 15:05:00,63.82,63.86,63.76,63.77,22600.0,37.6889,37.7125,37.6535,37.6594,22600.0
2007-02-07 15:10:00,63.74,63.93,63.72,63.86,27300.0,37.6417,37.7539,37.6299,37.7125,27300.0
2007-02-07 15:15:00,63.86,64.01,63.85,63.91,21400.0,37.7125,37.8011,37.7066,37.7421,21400.0
2007-02-07 15:20:00,63.9,63.94,63.87,63.92,14700.0,37.7362,37.7598,37.7184,37.748,14700.0
2007-02-07 15:25:00,63.92,63.93,63.87,63.87,23300.0,37.748,37.7539,37.7184,37.7184,23300.0
2007-02-07 15:30:00,63.87,63.99,63.86,63.97,29600.0,37.7184,37.7893,37.7125,37.7775,29600.0
2007-02-07 15:35:00,63.97,63.99,63.91,63.96,20100.0,37.7775,37.7893,37.7421,37.7716,20100.0
2007-02-07 15:40:00,63.96,64.06,63.96,64.03,21900.0,37.7716,37.8306,37.7716,37.8129,21900.0
2007-02-07 15:45:00,64.04,64.14,64.04,64.12,40300.0,37.8188,37.8779,37.8188,37.8661,40300.0
2007-02-07 15:50:00,64.14,64.18,64.05,64.12,54100.0,37.8779,37.9015,37.8247,37.8661,54100.0
2007-02-07 15:55:00,64.11,64.21,64.04,64.15,47400.0,37.8602,37.9192,37.8188,37.8838,47400.0
2007-02-08 09:30:00,63.95,64.13,63.79,63.93,88600.0,37.7657,37.872,37.6712,37.7539,88600.0
2007-02-08 09:35:00,63.89,63.97,63.71,63.81,42500.0,37.7303,37.7775,37.624,37.683,42500.0
2007-02-08 09:40:00,63.8,63.8,63.25,63.28,72400.0,37.6771,37.6771,37.3523,37.37,72400.0
2007-02-08 09:45:00,63.33,63.41,63.08,63.14,72500.0,37.3995,37.4468,37.2519,37.2873,72500.0
2007-02-08 09:50:00,63.14,63.38,63.14,63.22,55200.0,37.2873,37.4291,37.2873,37.3346,55200.0
2007-02-08 09:55:00,63.19,63.3,63.14,63.18,54200.0,37.3169,37.3818,37.2873,37.311,54200.0
2007-02-08 10:00:00,63.19,63.32,63.06,63.1,59000.0,37.3169,37.3936,37.2401,37.2637,59000.0
2007-02-08 10:05:00,63.11,63.21,63.05,63.2,43300.0,37.2696,37.3287,37.2342,37.3228,43300.0
2007-02-08 10:10:00,63.21,63.22,63.1,63.11,15100.0,37.3287,37.3346,37.2637,37.2696,15100.0
2007-02-08 10:15:00,63.11,63.21,63.02,63.12,31600.0,37.2696,37.3287,37.2165,37.2755,31600.0
2007-02-08 10:20:00,63.15,63.55,63.12,63.53,47900.0,37.2932,37.5295,37.2755,37.5177,47900.0
2007-02-08 10:25:00,63.53,63.6,63.42,63.5,38600.0,37.5177,37.559,37.4527,37.4999,38600.0
2007-02-08 10:30:00,63.53,63.69,63.45,63.64,38600.0,37.5177,37.6121,37.4704,37.5826,38600.0
2007-02-08 10:35:00,63.64,63.67,63.3,63.32,42900.0,37.5826,37.6003,37.3818,37.3936,42900.0
2007-02-08 10:40:00,63.31,63.36,63.15,63.18,31000.0,37.3877,37.4173,37.2932,37.311,31000.0
2007-02-08 10:45:00,63.17,63.17,62.94,62.95,45700.0,37.3051,37.3051,37.1692,37.1751,45700.0
2007-02-08 10:50:00,62.95,63.06,62.86,63.03,48300.0,37.1751,37.2401,37.122,37.2224,48300.0
2007-02-08 10:55:00,63.05,63.06,62.85,62.91,37600.0,37.2342,37.2401,37.1161,37.1515,37600.0
2007-02-08 11:00:00,62.88,62.92,62.78,62.85,60900.0,37.1338,37.1574,37.0747,37.1161,60900.0
2007-02-08 11:05:00,62.84,62.98,62.84,62.84,42400.0,37.1102,37.1929,37.1102,37.1102,42400.0
2007-02-08 11:10:00,62.85,62.94,62.82,62.89,45400.0,37.1161,37.1692,37.0984,37.1397,45400.0
2007-02-08 11:15:00,62.89,63.08,62.88,62.9,34600.0,37.1397,37.2519,37.1338,37.1456,34600.0
2007-02-08 11:20:00,62.9,63.06,62.88,63.02,38300.0,37.1456,37.2401,37.1338,37.2165,38300.0
2007-02-08 11:25:00,63.02,63.12,63.0,63.07,37000.0,37.2165,37.2755,37.2047,37.246,37000.0
2007-02-08 11:30:00,63.07,63.15,63.03,63.12,17500.0,37.246,37.2932,37.2224,37.2755,17500.0
2007-02-08 11:35:00,63.13,63.13,62.9,62.97,27000.0,37.2814,37.2814,37.1456,37.1869,27000.0
2007-02-08 11:40:00,62.98,63.03,62.94,63.01,16500.0,37.1929,37.2224,37.1692,37.2106,16500.0
2007-02-08 11:45:00,63.04,63.07,62.98,62.99,21100.0,37.2283,37.246,37.1929,37.1988,21100.0
2007-02-08 11:50:00,62.98,63.16,62.98,63.15,32400.0,37.1929,37.2992,37.1929,37.2932,32400.0
2007-02-08 11:55:00,63.14,63.31,63.13,63.2,69500.0,37.2873,37.3877,37.2814,37.3228,69500.0
2007-02-08 12:00:00,63.23,63.24,63.13,63.22,27200.0,37.3405,37.3464,37.2814,37.3346,27200.0
2007-02-08 12:05:00,63.2,63.23,63.06,63.09,8700.0,37.3228,37.3405,37.2401,37.2578,8700.0
2007-02-08 12:10:00,63.08,63.12,63.05,63.06,9700.0,37.2519,37.2755,37.2342,37.2401,9700.0
2007-02-08 12:15:00,63.06,63.18,63.04,63.16,18100.0,37.2401,37.311,37.2283,37.2992,18100.0
2007-02-08 12:20:00,63.15,63.28,63.14,63.19,79300.0,37.2932,37.37,37.2873,37.3169,79300.0
2007-02-08 12:25:00,63.16,63.22,63.13,63.21,21200.0,37.2992,37.3346,37.2814,37.3287,21200.0
2007-02-08 12:30:00,63.22,63.26,63.19,63.2,28200.0,37.3346,37.3582,37.3169,37.3228,28200.0
2007-02-08 12:35:00,63.2,63.24,63.19,63.19,31300.0,37.3228,37.3464,37.3169,37.3169,31300.0
2007-02-08 12:40:00,63.22,63.33,63.21,63.28,26400.0,37.3346,37.3995,37.3287,37.37,26400.0
2007-02-08 12:45:00,63.28,63.36,63.23,63.32,24700.0,37.37,37.4173,37.3405,37.3936,24700.0
2007-02-08 12:50:00,63.33,63.38,63.28,63.35,11700.0,37.3995,37.4291,37.37,37.4114,11700.0
2007-02-08 12:55:00,63.37,63.38,63.13,63.19,30900.0,37.4232,37.4291,37.2814,37.3169,30900.0
2007-02-08 13:00:00,63.19,63.38,63.19,63.37,19800.0,37.3169,37.4291,37.3169,37.4232,19800.0
2007-02-08 13:05:00,63.37,63.66,63.36,63.64,59700.0,37.4232,37.5944,37.4173,37.5826,59700.0
2007-02-08 13:10:00,63.64,63.65,63.57,63.58,15200.0,37.5826,37.5885,37.5413,37.5472,15200.0
2007-02-08 13:15:00,63.59,63.65,63.59,63.6,19500.0,37.5531,37.5885,37.5531,37.559,19500.0
2007-02-08 13:20:00,63.59,63.68,63.57,63.62,21500.0,37.5531,37.6062,37.5413,37.5708,21500.0
2007-02-08 13:25:00,63.63,63.65,63.6,63.64,17900.0,37.5767,37.5885,37.559,37.5826,17900.0
2007-02-08 13:30:00,63.63,63.78,63.63,63.74,27900.0,37.5767,37.6653,37.5767,37.6417,27900.0
2007-02-08 13:35:00,63.77,63.83,63.75,63.79,17700.0,37.6594,37.6948,37.6476,37.6712,17700.0
2007-02-08 13:40:00,63.79,63.88,63.78,63.83,23900.0,37.6712,37.7243,37.6653,37.6948,23900.0
2007-02-08 13:45:00,63.82,63.86,63.72,63.73,22900.0,37.6889,37.7125,37.6299,37.6358,22900.0
2007-02-08 13:50:00,63.74,63.74,63.6,63.6,21200.0,37.6417,37.6417,37.559,37.559,21200.0
2007-02-08 13:55:00,63.61,63.65,63.6,63.64,18100.0,37.5649,37.5885,37.559,37.5826,18100.0
2007-02-08 14:00:00,63.63,63.74,63.63,63.72,19400.0,37.5767,37.6417,37.5767,37.6299,19400.0
2007-02-08 14:05:00,63.72,63.81,63.69,63.73,22900.0,37.6299,37.683,37.6121,37.6358,22900.0
2007-02-08 14:10:00,63.73,63.77,63.72,63.72,17300.0,37.6358,37.6594,37.6299,37.6299,17300.0
2007-02-08 14:15:00,63.71,63.71,63.59,63.62,27700.0,37.624,37.624,37.5531,37.5708,27700.0
2007-02-08 14:20:00,63.64,63.75,63.64,63.65,15700.0,37.5826,37.6476,37.5826,37.5885,15700.0
2007-02-08 14:25:00,63.65,63.83,63.64,63.72,36300.0,37.5885,37.6948,37.5826,37.6299,36300.0
2007-02-08 14:30:00,63.7,63.73,63.6,63.68,23700.0,37.618,37.6358,37.559,37.6062,23700.0
2007-02-08 14:35:00,63.68,63.73,63.61,63.61,74900.0,37.6062,37.6358,37.5649,37.5649,74900.0
2007-02-08 14:40:00,63.62,63.66,63.6,63.64,14700.0,37.5708,37.5944,37.559,37.5826,14700.0
2007-02-08 14:45:00,63.64,63.64,63.6,63.6,27100.0,37.5826,37.5826,37.559,37.559,27100.0
2007-02-08 14:50:00,63.61,63.7,63.6,63.68,49400.0,37.5649,37.618,37.559,37.6062,49400.0
2007-02-08 14:55:00,63.68,63.73,63.6,63.63,71800.0,37.6062,37.6358,37.559,37.5767,71800.0
2007-02-08 15:00:00,63.61,63.67,63.58,63.65,36400.0,37.5649,37.6003,37.5472,37.5885,36400.0
2007-02-08 15:05:00,63.65,63.67,63.51,63.6,45600.0,37.5885,37.6003,37.5058,37.559,45600.0
2007-02-08 15:10:00,63.61,63.61,63.49,63.58,15600.0,37.5649,37.5649,37.494,37.5472,15600.0
2007-02-08 15:15:00,63.58,63.58,63.42,63.45,21500.0,37.5472,37.5472,37.4527,37.4704,21500.0
2007-02-08 15:20:00,63.45,63.53,63.33,63.52,25400.0,37.4704,37.5177,37.3995,37.5117,25400.0
2007-02-08 15:25:00,63.53,63.59,63.48,63.48,19000.0,37.5177,37.5531,37.4881,37.4881,19000.0
2007-02-08 15:30:00,63.47,63.51,63.41,63.48,27500.0,37.4822,37.5058,37.4468,37.4881,27500.0
2007-02-08 15:35:00,63.48,63.55,63.46,63.46,25700.0,37.4881,37.5295,37.4763,37.4763,25700.0
2007-02-08 15:40:00,63.46,63.49,63.36,63.43,32800.0,37.4763,37.494,37.4173,37.4586,32800.0
2007-02-08 15:45:00,63.44,63.45,63.33,63.34,41200.0,37.4645,37.4704,37.3995,37.4055,41200.0
2007-02-08 15:50:00,63.34,63.37,63.22,63.3,50600.0,37.4055,37.4232,37.3346,37.3818,50600.0
2007-02-08 15:55:00,63.29,63.45,63.23,63.45,69000.0,37.3759,37.4704,37.3405,37.4704,69000.0
2007-02-09 09:30:00,62.97,63.19,62.9,62.93,103000.0,37.1869,37.3169,37.1456,37.1633,103000.0
2007-02-09 09:35:00,62.94,63.02,62.6,62.64,43000.0,37.1692,37.2165,36.9684,36.9921,43000.0
2007-02-09 09:40:00,62.61,62.86,62.51,62.74,70100.0,36.9743,37.122,36.9153,37.0511,70100.0
2007-02-09 09:45:00,62.74,62.84,62.53,62.68,90700.0,37.0511,37.1102,36.9271,37.0157,90700.0
2007-02-09 09:50:00,62.65,62.65,62.41,62.42,73100.0,36.998,36.998,36.8562,36.8621,73100.0
2007-02-09 09:55:00,62.4,62.55,62.35,62.55,42100.0,36.8503,36.9389,36.8208,36.9389,42100.0
2007-02-09 10:00:00,62.53,62.65,62.45,62.54,45600.0,36.9271,36.998,36.8799,36.933,45600.0
2007-02-09 10:05:00,62.55,62.73,62.52,62.66,52300.0,36.9389,37.0452,36.9212,37.0039,52300.0
2007-02-09 10:10:00,62.67,62.74,62.65,62.72,25200.0,37.0098,37.0511,36.998,37.0393,25200.0
2007-02-09 10:15:00,62.72,62.84,62.71,62.75,23400.0,37.0393,37.1102,37.0334,37.057,23400.0
2007-02-09 10:20:00,62.74,62.74,62.52,62.58,26500.0,37.0511,37.0511,36.9212,36.9566,26500.0
2007-02-09 10:25:00,62.58,62.58,62.39,62.41,42600.0,36.9566,36.9566,36.8444,36.8562,42600.0
2007-02-09 10:30:00,62.4,62.46,62.34,62.35,39400.0,36.8503,36.8858,36.8149,36.8208,39400.0
2007-02-09 10:35:00,62.35,62.43,62.31,62.37,27800.0,36.8208,36.8681,36.7972,36.8326,27800.0
2007-02-09 10:40:00,62.38,62.49,62.37,62.49,27400.0,36.8385,36.9035,36.8326,36.9035,27400.0
2007-02-09 10:45:00,62.5,62.52,62.42,62.44,13600.0,36.9094,36.9212,36.8621,36.874,13600.0
2007-02-09 10:50:00,62.45,62.48,62.38,62.39,13200.0,36.8799,36.8976,36.8385,36.8444,13200.0
2007-02-09 10:55:00,62.39,62.51,62.37,62.48,29100.0,36.8444,36.9153,36.8326,36.8976,29100.0
2007-02-09 11:00:00,62.5,62.51,62.44,62.51,11800.0,36.9094,36.9153,36.874,36.9153,11800.0
2007-02-09 11:05:00,62.5,62.53,62.44,62.5,10800.0,36.9094,36.9271,36.874,36.9094,10800.0
2007-02-09 11:10:00,62.53,62.6,62.46,62.6,27200.0,36.9271,36.9684,36.8858,36.9684,27200.0
2007-02-09 11:15:00,62.58,62.6,62.45,62.45,14300.0,36.9566,36.9684,36.8799,36.8799,14300.0
2007-02-09 11:20:00,62.42,62.5,62.42,62.46,7800.0,36.8621,36.9094,36.8621,36.8858,7800.0
2007-02-09 11:25:00,62.45,62.45,62.32,62.39,25100.0,36.8799,36.8799,36.8031,36.8444,25100.0
2007-02-09 11:30:00,62.39,62.39,62.29,62.37,14800.0,36.8444,36.8444,36.7854,36.8326,14800.0
2007-02-09 11:35:00,62.36,62.51,62.33,62.5,26000.0,36.8267,36.9153,36.809,36.9094,26000.0
2007-02-09 11:40:00,62.48,62.64,62.48,62.58,31900.0,36.8976,36.9921,36.8976,36.9566,31900.0
2007-02-09 11:45:00,62.59,62.65,62.59,62.63,9200.0,36.9625,36.998,36.9625,36.9862,9200.0
2007-02-09 11:50:00,62.61,62.65,62.52,62.62,23700.0,36.9743,36.998,36.9212,36.9803,23700.0
2007-02-09 11:55:00,62.6,62.6,62.45,62.45,7300.0,36.9684,36.9684,36.8799,36.8799,7300.0
2007-02-09 12:00:00,62.44,62.53,62.39,62.47,12100.0,36.874,36.9271,36.8444,36.8917,12100.0
2007-02-09 12:05:00,62.47,62.5,62.47,62.5,9200.0,36.8917,36.9094,36.8917,36.9094,9200.0
2007-02-09 12:10:00,62.48,62.5,62.43,62.5,10900.0,36.8976,36.9094,36.8681,36.9094,10900.0
2007-02-09 12:15:00,62.49,62.57,62.48,62.5,27000.0,36.9035,36.9507,36.8976,36.9094,27000.0
2007-02-09 12:20:00,62.52,62.58,62.51,62.54,10100.0,36.9212,36.9566,36.9153,36.933,10100.0
2007-02-09 12:25:00,62.52,62.55,62.5,62.5,8200.0,36.9212,36.9389,36.9094,36.9094,8200.0
2007-02-09 12:30:00,62.51,62.51,62.2,62.2,28700.0,36.9153,36.9153,36.7322,36.7322,28700.0
2007-02-09 12:35:00,62.22,62.28,62.15,62.24,35100.0,36.744,36.7795,36.7027,36.7558,35100.0
2007-02-09 12:40:00,62.27,62.34,62.25,62.25,16200.0,36.7736,36.8149,36.7618,36.7618,16200.0
2007-02-09 12:45:00,62.24,62.31,62.2,62.22,19500.0,36.7558,36.7972,36.7322,36.744,19500.0
2007-02-09 12:50:00,62.23,62.36,62.23,62.3,28200.0,36.7499,36.8267,36.7499,36.7913,28200.0
2007-02-09 12:55:00,62.31,62.31,62.15,62.19,67100.0,36.7972,36.7972,36.7027,36.7263,67100.0
2007-02-09 13:00:00,62.18,62.18,62.02,62.02,31900.0,36.7204,36.7204,36.6259,36.6259,31900.0
2007-02-09 13:05:00,62.02,62.1,62.01,62.08,21200.0,36.6259,36.6732,36.62,36.6614,21200.0
2007-02-09 13:10:00,62.08,62.12,62.05,62.07,21200.0,36.6614,36.685,36.6436,36.6555,21200.0
2007-02-09 13:15:00,62.07,62.14,62.03,62.11,25300.0,36.6555,36.6968,36.6318,36.6791,25300.0
2007-02-09 13:20:00,62.12,62.23,62.1,62.14,22700.0,36.685,36.7499,36.6732,36.6968,22700.0
2007-02-09 13:25:00,62.14,62.17,62.11,62.11,10100.0,36.6968,36.7145,36.6791,36.6791,10100.0
2007-02-09 13:30:00,62.1,62.12,62.03,62.04,18300.0,36.6732,36.685,36.6318,36.6377,18300.0
2007-02-09 13:35:00,62.04,62.05,61.96,61.99,35900.0,36.6377,36.6436,36.5905,36.6082,35900.0
2007-02-09 13:40:00,62.0,62.06,61.99,62.03,18500.0,36.6141,36.6495,36.6082,36.6318,18500.0
2007-02-09 13:45:00,62.04,62.05,61.96,61.97,30500.0,36.6377,36.6436,36.5905,36.5964,30500.0
2007-02-09 13:50:00,62.0,62.18,61.95,62.11,43900.0,36.6141,36.7204,36.5846,36.6791,43900.0
2007-02-09 13:55:00,62.1,62.16,62.02,62.05,13200.0,36.6732,36.7086,36.6259,36.6436,13200.0
2007-02-09 14:00:00,62.04,62.09,62.01,62.05,21900.0,36.6377,36.6673,36.62,36.6436,21900.0
2007-02-09 14:05:00,62.05,62.08,61.84,61.85,27000.0,36.6436,36.6614,36.5196,36.5255,27000.0
2007-02-09 14:10:00,61.84,61.84,61.57,61.57,70600.0,36.5196,36.5196,36.3602,36.3602,70600.0
2007-02-09 14:15:00,61.56,61.66,61.54,61.59,38800.0,36.3543,36.4133,36.3425,36.372,38800.0
2007-02-09 14:20:00,61.59,61.65,61.52,61.65,31500.0,36.372,36.4074,36.3306,36.4074,31500.0
2007-02-09 14:25:00,61.66,61.68,61.57,61.59,22700.0,36.4133,36.4251,36.3602,36.372,22700.0
2007-02-09 14:30:00,61.59,61.67,61.52,61.52,39100.0,36.372,36.4192,36.3306,36.3306,39100.0
2007-02-09 14:35:00,61.53,61.53,61.38,61.5,42200.0,36.3366,36.3366,36.248,36.3188,42200.0
2007-02-09 14:40:00,61.49,61.65,61.49,61.65,25100.0,36.3129,36.4074,36.3129,36.4074,25100.0
2007-02-09 14:45:00,61.62,61.69,61.5,61.67,26900.0,36.3897,36.431,36.3188,36.4192,26900.0
2007-02-09 14:50:00,61.67,61.67,61.56,61.59,29400.0,36.4192,36.4192,36.3543,36.372,29400.0
2007-02-09 14:55:00,61.57,61.65,61.51,61.61,28700.0,36.3602,36.4074,36.3247,36.3838,28700.0
2007-02-09 15:00:00,61.62,61.83,61.61,61.82,31100.0,36.3897,36.5137,36.3838,36.5078,31100.0
2007-02-09 15:05:00,61.82,61.84,61.7,61.7,32300.0,36.5078,36.5196,36.4369,36.4369,32300.0
2007-02-09 15:10:00,61.73,61.81,61.69,61.78,44400.0,36.4547,36.5019,36.431,36.4842,44400.0
2007-02-09 15:15:00,61.81,61.83,61.68,61.68,32100.0,36.5019,36.5137,36.4251,36.4251,32100.0
2007-02-09 15:20:00,61.67,61.7,61.51,61.58,41800.0,36.4192,36.4369,36.3247,36.3661,41800.0
2007-02-09 15:25:00,61.58,61.79,61.56,61.69,30800.0,36.3661,36.4901,36.3543,36.431,30800.0
2007-02-09 15:30:00,61.69,61.71,61.64,61.71,24700.0,36.431,36.4429,36.4015,36.4429,24700.0
2007-02-09 15:35:00,61.71,61.9,61.71,61.89,28900.0,36.4429,36.5551,36.4429,36.5492,28900.0
2007-02-09 15:40:00,61.88,61.94,61.77,61.77,58200.0,36.5432,36.5787,36.4783,36.4783,58200.0
2007-02-09 15:45:00,61.77,61.81,61.72,61.75,48000.0,36.4783,36.5019,36.4488,36.4665,48000.0
2007-02-09 15:50:00,61.75,61.8,61.65,61.66,52900.0,36.4665,36.496,36.4074,36.4133,52900.0
2007-02-09 15:55:00,61.66,61.76,61.64,61.76,79100.0,36.4133,36.4724,36.4015,36.4724,79100.0
2007-02-12 09:30:00,61.9,62.35,61.6,62.25,74500.0,36.5551,36.8208,36.3779,36.7618,74500.0
2007-02-12 09:35:00,62.31,62.6,62.09,62.49,60000.0,36.7972,36.9684,36.6673,36.9035,60000.0
2007-02-12 09:40:00,62.49,62.85,62.46,62.62,55000.0,36.9035,37.1161,36.8858,36.9803,55000.0
2007-02-12 09:45:00,62.67,62.83,62.42,62.7,53900.0,37.0098,37.1043,36.8621,37.0275,53900.0
2007-02-12 09:50:00,62.75,62.96,62.7,62.83,65400.0,37.057,37.181,37.0275,37.1043,65400.0
2007-02-12 09:55:00,62.83,63.04,62.82,62.97,35000.0,37.1043,37.2283,37.0984,37.1869,35000.0
2007-02-12 10:00:00,62.99,63.01,62.55,62.67,49300.0,37.1988,37.2106,36.9389,37.0098,49300.0
2007-02-12 10:05:00,62.69,62.72,62.44,62.46,24300.0,37.0216,37.0393,36.874,36.8858,24300.0
2007-02-12 10:10:00,62.44,62.62,62.44,62.49,27600.0,36.874,36.9803,36.874,36.9035,27600.0
2007-02-12 10:15:00,62.5,62.59,62.45,62.53,27900.0,36.9094,36.9625,36.8799,36.9271,27900.0
2007-02-12 10:20:00,62.5,62.53,62.32,62.42,28300.0,36.9094,36.9271,36.8031,36.8621,28300.0
2007-02-12 10:25:00,62.42,62.42,62.16,62.23,28700.0,36.8621,36.8621,36.7086,36.7499,28700.0
2007-02-12 10:30:00,62.23,62.29,62.1,62.19,28600.0,36.7499,36.7854,36.6732,36.7263,28600.0
2007-02-12 10:35:00,62.18,62.23,62.1,62.12,10900.0,36.7204,36.7499,36.6732,36.685,10900.0
2007-02-12 10:40:00,62.12,62.43,62.1,62.4,39100.0,36.685,36.8681,36.6732,36.8503,39100.0
2007-02-12 10:45:00,62.4,62.44,62.29,62.3,26400.0,36.8503,36.874,36.7854,36.7913,26400.0
2007-02-12 10:50:00,62.3,62.44,62.3,62.37,15600.0,36.7913,36.874,36.7913,36.8326,15600.0
2007-02-12 10:55:00,62.37,62.42,62.25,62.36,22100.0,36.8326,36.8621,36.7618,36.8267,22100.0
2007-02-12 11:00:00,62.36,62.47,62.35,62.41,23500.0,36.8267,36.8917,36.8208,36.8562,23500.0
2007-02-12 11:05:00,62.36,62.4,62.13,62.17,22200.0,36.8267,36.8503,36.6909,36.7145,22200.0
2007-02-12 11:10:00,62.17,62.19,62.1,62.13,10800.0,36.7145,36.7263,36.6732,36.6909,10800.0
2007-02-12 11:15:00,62.14,62.2,62.07,62.09,27000.0,36.6968,36.7322,36.6555,36.6673,27000.0
2007-02-12 11:20:00,62.09,62.21,62.09,62.15,29700.0,36.6673,36.7381,36.6673,36.7027,29700.0
2007-02-12 11:25:00,62.14,62.25,62.12,62.17,28600.0,36.6968,36.7618,36.685,36.7145,28600.0
2007-02-12 11:30:00,62.18,62.19,62.09,62.15,29900.0,36.7204,36.7263,36.6673,36.7027,29900.0
2007-02-12 11:35:00,62.14,62.17,62.1,62.11,73200.0,36.6968,36.7145,36.6732,36.6791,73200.0
2007-02-12 11:40:00,62.13,62.29,62.13,62.24,25400.0,36.6909,36.7854,36.6909,36.7558,25400.0
2007-02-12 11:45:00,62.26,62.52,62.26,62.45,43500.0,36.7677,36.9212,36.7677,36.8799,43500.0
2007-02-12 11:50:00,62.42,62.53,62.42,62.53,11000.0,36.8621,36.9271,36.8621,36.9271,11000.0
2007-02-12 11:55:00,62.53,62.71,62.51,62.66,38100.0,36.9271,37.0334,36.9153,37.0039,38100.0
2007-02-12 12:00:00,62.66,62.66,62.53,62.58,26600.0,37.0039,37.0039,36.9271,36.9566,26600.0
2007-02-12 12:05:00,62.59,62.7,62.55,62.7,36300.0,36.9625,37.0275,36.9389,37.0275,36300.0
2007-02-12 12:10:00,62.69,62.73,62.62,62.7,40600.0,37.0216,37.0452,36.9803,37.0275,40600.0
2007-02-12 12:15:00,62.7,62.86,62.7,62.86,19700.0,37.0275,37.122,37.0275,37.122,19700.0
2007-02-12 12:20:00,62.86,62.88,62.7,62.7,18900.0,37.122,37.1338,37.0275,37.0275,18900.0
2007-02-12 12:25:00,62.72,62.88,62.69,62.88,19800.0,37.0393,37.1338,37.0216,37.1338,19800.0
2007-02-12 12:30:00,62.88,62.93,62.85,62.91,22800.0,37.1338,37.1633,37.1161,37.1515,22800.0
2007-02-12 12:35:00,62.91,62.91,62.87,62.87,14700.0,37.1515,37.1515,37.1279,37.1279,14700.0
2007-02-12 12:40:00,62.89,62.91,62.87,62.9,11000.0,37.1397,37.1515,37.1279,37.1456,11000.0
2007-02-12 12:45:00,62.91,62.97,62.9,62.94,12200.0,37.1515,37.1869,37.1456,37.1692,12200.0
2007-02-12 12:50:00,62.94,62.96,62.86,62.86,13900.0,37.1692,37.181,37.122,37.122,13900.0
2007-02-12 12:55:00,62.86,62.89,62.73,62.73,19100.0,37.122,37.1397,37.0452,37.0452,19100.0
2007-02-12 13:00:00,62.73,62.73,62.59,62.64,23100.0,37.0452,37.0452,36.9625,36.9921,23100.0
2007-02-12 13:05:00,62.63,62.72,62.6,62.72,23600.0,36.9862,37.0393,36.9684,37.0393,23600.0
2007-02-12 13:10:00,62.7,62.84,62.7,62.81,16700.0,37.0275,37.1102,37.0275,37.0925,16700.0
2007-02-12 13:15:00,62.84,62.88,62.79,62.88,9700.0,37.1102,37.1338,37.0806,37.1338,9700.0
2007-02-12 13:20:00,62.86,62.9,62.83,62.84,14300.0,37.122,37.1456,37.1043,37.1102,14300.0
2007-02-12 13:25:00,62.84,62.95,62.81,62.93,13900.0,37.1102,37.1751,37.0925,37.1633,13900.0
2007-02-12 13:30:00,62.95,62.95,62.79,62.81,27100.0,37.1751,37.1751,37.0806,37.0925,27100.0
2007-02-12 13:35:00,62.81,62.87,62.75,62.84,16700.0,37.0925,37.1279,37.057,37.1102,16700.0
2007-02-12 13:40:00,62.84,62.86,62.61,62.61,18800.0,37.1102,37.122,36.9743,36.9743,18800.0
2007-02-12 13:45:00,62.59,62.68,62.53,62.55,27400.0,36.9625,37.0157,36.9271,36.9389,27400.0
2007-02-12 13:50:00,62.56,62.56,62.44,62.48,18300.0,36.9448,36.9448,36.874,36.8976,18300.0
2007-02-12 13:55:00,62.5,62.71,62.43,62.66,20600.0,36.9094,37.0334,36.8681,37.0039,20600.0
2007-02-12 14:00:00,62.66,62.8,62.66,62.72,16100.0,37.0039,37.0866,37.0039,37.0393,16100.0
2007-02-12 14:05:00,62.74,62.75,62.64,62.68,22900.0,37.0511,37.057,36.9921,37.0157,22900.0
2007-02-12 14:10:00,62.68,62.75,62.62,62.64,11100.0,37.0157,37.057,36.9803,36.9921,11100.0
2007-02-12 14:15:00,62.64,62.67,62.51,62.52,13400.0,36.9921,37.0098,36.9153,36.9212,13400.0
2007-02-12 14:20:00,62.52,62.63,62.5,62.54,12900.0,36.9212,36.9862,36.9094,36.933,12900.0
2007-02-12 14:25:00,62.52,62.57,62.41,62.41,19500.0,36.9212,36.9507,36.8562,36.8562,19500.0
2007-02-12 14:30:00,62.42,62.43,62.24,62.25,31300.0,36.8621,36.8681,36.7558,36.7618,31300.0
2007-02-12 14:35:00,62.25,62.28,62.22,62.26,16200.0,36.7618,36.7795,36.744,36.7677,16200.0
2007-02-12 14:40:00,62.26,62.27,62.19,62.23,11200.0,36.7677,36.7736,36.7263,36.7499,11200.0
2007-02-12 14:45:00,62.22,62.26,62.12,62.16,15400.0,36.744,36.7677,36.685,36.7086,15400.0
2007-02-12 14:50:00,62.21,62.23,62.12,62.17,12600.0,36.7381,36.7499,36.685,36.7145,12600.0
2007-02-12 14:55:00,62.18,62.26,62.13,62.23,15300.0,36.7204,36.7677,36.6909,36.7499,15300.0
2007-02-12 15:00:00,62.24,62.32,62.23,62.32,16300.0,36.7558,36.8031,36.7499,36.8031,16300.0
2007-02-12 15:05:00,62.32,62.35,62.23,62.27,12000.0,36.8031,36.8208,36.7499,36.7736,12000.0
2007-02-12 15:10:00,62.27,62.44,62.22,62.39,13400.0,36.7736,36.874,36.744,36.8444,13400.0
2007-02-12 15:15:00,62.36,62.55,62.32,62.45,23800.0,36.8267,36.9389,36.8031,36.8799,23800.0
2007-02-12 15:20:00,62.45,62.53,62.43,62.47,22000.0,36.8799,36.9271,36.8681,36.8917,22000.0
2007-02-12 15:25:00,62.47,62.52,62.41,62.42,21600.0,36.8917,36.9212,36.8562,36.8621,21600.0
2007-02-12 15:30:00,62.42,62.42,62.26,62.37,29700.0,36.8621,36.8621,36.7677,36.8326,29700.0
2007-02-12 15:35:00,62.38,62.4,62.32,62.36,20200.0,36.8385,36.8503,36.8031,36.8267,20200.0
2007-02-12 15:40:00,62.36,62.38,62.29,62.36,19500.0,36.8267,36.8385,36.7854,36.8267,19500.0
2007-02-12 15:45:00,62.37,62.39,62.3,62.35,27300.0,36.8326,36.8444,36.7913,36.8208,27300.0
2007-02-12 15:50:00,62.33,62.41,62.28,62.38,38700.0,36.809,36.8562,36.7795,36.8385,38700.0
2007-02-12 15:55:00,62.37,62.46,62.31,62.46,39200.0,36.8326,36.8858,36.7972,36.8858,39200.0
2007-02-13 09:30:00,63.25,63.73,62.81,63.66,86600.0,37.3523,37.6358,37.0925,37.5944,86600.0
2007-02-13 09:35:00,63.59,64.3,63.59,63.67,109200.0,37.5531,37.9724,37.5531,37.6003,109200.0
2007-02-13 09:40:00,63.71,63.98,63.61,63.79,62600.0,37.624,37.7834,37.5649,37.6712,62600.0
2007-02-13 09:45:00,63.79,63.83,63.5,63.68,70200.0,37.6712,37.6948,37.4999,37.6062,70200.0
2007-02-13 09:50:00,63.68,63.91,63.64,63.91,39400.0,37.6062,37.7421,37.5826,37.7421,39400.0
2007-02-13 09:55:00,63.91,64.21,63.83,64.2,88500.0,37.7421,37.9192,37.6948,37.9133,88500.0
2007-02-13 10:00:00,64.2,64.5,64.12,64.46,97100.0,37.9133,38.0905,37.8661,38.0669,97100.0
2007-02-13 10:05:00,64.47,64.66,64.44,64.55,93200.0,38.0728,38.185,38.0551,38.12,93200.0
2007-02-13 10:10:00,64.55,64.6,64.33,64.34,82500.0,38.12,38.1495,37.9901,37.996,82500.0
2007-02-13 10:15:00,64.3,64.38,64.12,64.3,53100.0,37.9724,38.0196,37.8661,37.9724,53100.0
2007-02-13 10:20:00,64.3,64.35,64.2,64.2,42500.0,37.9724,38.0019,37.9133,37.9133,42500.0
2007-02-13 10:25:00,64.23,64.24,64.04,64.16,60700.0,37.931,37.9369,37.8188,37.8897,60700.0
2007-02-13 10:30:00,64.13,64.34,64.12,64.18,50500.0,37.872,37.996,37.8661,37.9015,50500.0
2007-02-13 10:35:00,64.21,64.26,64.08,64.19,40700.0,37.9192,37.9488,37.8425,37.9074,40700.0
2007-02-13 10:40:00,64.19,64.37,64.19,64.26,59500.0,37.9074,38.0137,37.9074,37.9488,59500.0
2007-02-13 10:45:00,64.28,64.34,64.24,64.32,43700.0,37.9606,37.996,37.9369,37.9842,43700.0
2007-02-13 10:50:00,64.32,64.33,64.11,64.11,37900.0,37.9842,37.9901,37.8602,37.8602,37900.0
2007-02-13 10:55:00,64.12,64.18,64.02,64.1,42100.0,37.8661,37.9015,37.807,37.8543,42100.0
2007-02-13 11:00:00,64.13,64.18,64.1,64.1,21500.0,37.872,37.9015,37.8543,37.8543,21500.0
2007-02-13 11:05:00,64.13,64.16,64.03,64.04,12800.0,37.872,37.8897,37.8129,37.8188,12800.0
2007-02-13 11:10:00,64.03,64.08,63.87,63.89,33200.0,37.8129,37.8425,37.7184,37.7303,33200.0
2007-02-13 11:15:00,63.89,63.89,63.77,63.82,34100.0,37.7303,37.7303,37.6594,37.6889,34100.0
2007-02-13 11:20:00,63.8,63.81,63.66,63.79,57100.0,37.6771,37.683,37.5944,37.6712,57100.0
2007-02-13 11:25:00,63.79,63.85,63.7,63.82,35000.0,37.6712,37.7066,37.618,37.6889,35000.0
2007-02-13 11:30:00,63.79,64.09,63.73,64.04,46500.0,37.6712,37.8484,37.6358,37.8188,46500.0
2007-02-13 11:35:00,64.07,64.08,63.84,63.87,39100.0,37.8366,37.8425,37.7007,37.7184,39100.0
2007-02-13 11:40:00,63.88,63.91,63.81,63.9,19500.0,37.7243,37.7421,37.683,37.7362,19500.0
2007-02-13 11:45:00,63.91,64.12,63.87,64.08,31600.0,37.7421,37.8661,37.7184,37.8425,31600.0
2007-02-13 11:50:00,64.08,64.16,63.95,63.99,37400.0,37.8425,37.8897,37.7657,37.7893,37400.0
2007-02-13 11:55:00,64.01,64.04,63.9,63.92,10100.0,37.8011,37.8188,37.7362,37.748,10100.0
2007-02-13 12:00:00,63.89,64.02,63.85,64.0,61100.0,37.7303,37.807,37.7066,37.7952,61100.0
2007-02-13 12:05:00,64.0,64.06,63.86,63.95,44800.0,37.7952,37.8306,37.7125,37.7657,44800.0
2007-02-13 12:10:00,63.93,64.08,63.88,63.97,12600.0,37.7539,37.8425,37.7243,37.7775,12600.0
2007-02-13 12:15:00,63.93,64.08,63.91,64.07,17400.0,37.7539,37.8425,37.7421,37.8366,17400.0
2007-02-13 12:20:00,64.08,64.17,64.02,64.14,22800.0,37.8425,37.8956,37.807,37.8779,22800.0
2007-02-13 12:25:00,64.14,64.28,64.1,64.1,49500.0,37.8779,37.9606,37.8543,37.8543,49500.0
2007-02-13 12:30:00,64.12,64.14,64.03,64.03,9000.0,37.8661,37.8779,37.8129,37.8129,9000.0
2007-02-13 12:35:00,64.04,64.09,64.02,64.08,9000.0,37.8188,37.8484,37.807,37.8425,9000.0
2007-02-13 12:40:00,64.09,64.16,64.09,64.11,12200.0,37.8484,37.8897,37.8484,37.8602,12200.0
2007-02-13 12:45:00,64.1,64.13,64.08,64.09,7000.0,37.8543,37.872,37.8425,37.8484,7000.0
2007-02-13 12:50:00,64.1,64.11,64.07,64.09,8100.0,37.8543,37.8602,37.8366,37.8484,8100.0
2007-02-13 12:55:00,64.09,64.1,64.04,64.08,7600.0,37.8484,37.8543,37.8188,37.8425,7600.0
2007-02-13 13:00:00,64.08,64.13,64.07,64.09,11100.0,37.8425,37.872,37.8366,37.8484,11100.0
2007-02-13 13:05:00,64.08,64.27,64.08,64.25,24800.0,37.8425,37.9547,37.8425,37.9429,24800.0
2007-02-13 13:10:00,64.28,64.36,64.23,64.25,25400.0,37.9606,38.0078,37.931,37.9429,25400.0
2007-02-13 13:15:00,64.25,64.27,64.21,64.26,23800.0,37.9429,37.9547,37.9192,37.9488,23800.0
2007-02-13 13:20:00,64.26,64.29,64.2,64.25,11600.0,37.9488,37.9665,37.9133,37.9429,11600.0
2007-02-13 13:25:00,64.25,64.29,64.17,64.19,25300.0,37.9429,37.9665,37.8956,37.9074,25300.0
2007-02-13 13:30:00,64.19,64.22,64.13,64.16,16100.0,37.9074,37.9251,37.872,37.8897,16100.0
2007-02-13 13:35:00,64.16,64.16,63.91,63.95,36800.0,37.8897,37.8897,37.7421,37.7657,36800.0
2007-02-13 13:40:00,63.97,64.05,63.96,64.05,26200.0,37.7775,37.8247,37.7716,37.8247,26200.0
2007-02-13 13:45:00,64.05,64.05,63.95,63.95,12200.0,37.8247,37.8247,37.7657,37.7657,12200.0
2007-02-13 13:50:00,63.95,63.96,63.88,63.9,11600.0,37.7657,37.7716,37.7243,37.7362,11600.0
2007-02-13 13:55:00,63.9,63.97,63.9,63.93,8400.0,37.7362,37.7775,37.7362,37.7539,8400.0
2007-02-13 14:00:00,63.93,63.99,63.92,63.95,13600.0,37.7539,37.7893,37.748,37.7657,13600.0
2007-02-13 14:05:00,63.94,64.06,63.92,64.0,21300.0,37.7598,37.8306,37.748,37.7952,21300.0
2007-02-13 14:10:00,64.02,64.04,63.96,64.0,32500.0,37.807,37.8188,37.7716,37.7952,32500.0
2007-02-13 14:15:00,64.01,64.01,63.88,63.88,28400.0,37.8011,37.8011,37.7243,37.7243,28400.0
2007-02-13 14:20:00,63.88,63.94,63.87,63.91,11600.0,37.7243,37.7598,37.7184,37.7421,11600.0
2007-02-13 14:25:00,63.93,63.97,63.86,63.97,47000.0,37.7539,37.7775,37.7125,37.7775,47000.0
2007-02-13 14:30:00,63.95,63.97,63.85,63.87,8800.0,37.7657,37.7775,37.7066,37.7184,8800.0
2007-02-13 14:35:00,63.86,63.9,63.81,63.81,13000.0,37.7125,37.7362,37.683,37.683,13000.0
2007-02-13 14:40:00,63.84,63.85,63.8,63.83,14600.0,37.7007,37.7066,37.6771,37.6948,14600.0
2007-02-13 14:45:00,63.83,63.93,63.8,63.91,38600.0,37.6948,37.7539,37.6771,37.7421,38600.0
2007-02-13 14:50:00,63.9,63.99,63.89,63.95,18500.0,37.7362,37.7893,37.7303,37.7657,18500.0
2007-02-13 14:55:00,63.94,64.0,63.91,63.99,30000.0,37.7598,37.7952,37.7421,37.7893,30000.0
2007-02-13 15:00:00,64.0,64.23,64.0,64.19,63800.0,37.7952,37.931,37.7952,37.9074,63800.0
2007-02-13 15:05:00,64.22,64.25,64.09,64.09,66200.0,37.9251,37.9429,37.8484,37.8484,66200.0
2007-02-13 15:10:00,64.1,64.12,63.9,63.96,30300.0,37.8543,37.8661,37.7362,37.7716,30300.0
2007-02-13 15:15:00,63.95,64.03,63.92,64.01,15400.0,37.7657,37.8129,37.748,37.8011,15400.0
2007-02-13 15:20:00,64.02,64.11,63.96,64.06,19400.0,37.807,37.8602,37.7716,37.8306,19400.0
2007-02-13 15:25:00,64.06,64.06,63.97,63.99,16100.0,37.8306,37.8306,37.7775,37.7893,16100.0
2007-02-13 15:30:00,64.01,64.16,63.98,64.15,28100.0,37.8011,37.8897,37.7834,37.8838,28100.0
2007-02-13 15:35:00,64.14,64.25,64.14,64.19,49800.0,37.8779,37.9429,37.8779,37.9074,49800.0
2007-02-13 15:40:00,64.19,64.25,64.16,64.2,59700.0,37.9074,37.9429,37.8897,37.9133,59700.0
2007-02-13 15:45:00,64.18,64.19,64.03,64.08,43500.0,37.9015,37.9074,37.8129,37.8425,43500.0
2007-02-13 15:50:00,64.07,64.11,64.03,64.04,42200.0,37.8366,37.8602,37.8129,37.8188,42200.0
2007-02-13 15:55:00,64.05,64.05,63.99,64.03,72100.0,37.8247,37.8247,37.7893,37.8129,72100.0
2007-02-14 09:30:00,64.91,65.0,64.58,64.6,122900.0,38.3326,38.3858,38.1377,38.1495,122900.0
2007-02-14 09:35:00,64.64,64.79,64.23,64.33,38200.0,38.1732,38.2617,37.931,37.9901,38200.0
2007-02-14 09:40:00,64.34,64.66,64.12,64.58,55100.0,37.996,38.185,37.8661,38.1377,55100.0
2007-02-14 09:45:00,64.58,64.65,64.33,64.39,39400.0,38.1377,38.1791,37.9901,38.0255,39400.0
2007-02-14 09:50:00,64.39,64.39,64.0,64.01,91600.0,38.0255,38.0255,37.7952,37.8011,91600.0
2007-02-14 09:55:00,64.03,64.04,63.71,63.83,115800.0,37.8129,37.8188,37.624,37.6948,115800.0
2007-02-14 10:00:00,63.81,64.28,63.81,64.17,65700.0,37.683,37.9606,37.683,37.8956,65700.0
2007-02-14 10:05:00,64.15,64.48,64.11,64.46,84500.0,37.8838,38.0787,37.8602,38.0669,84500.0
2007-02-14 10:10:00,64.45,64.5,64.34,64.45,54200.0,38.061,38.0905,37.996,38.061,54200.0
2007-02-14 10:15:00,64.43,64.5,64.41,64.48,20800.0,38.0492,38.0905,38.0373,38.0787,20800.0
2007-02-14 10:20:00,64.48,64.69,64.46,64.68,51300.0,38.0787,38.2027,38.0669,38.1968,51300.0
2007-02-14 10:25:00,64.69,64.81,64.66,64.78,31500.0,38.2027,38.2736,38.185,38.2558,31500.0
2007-02-14 10:30:00,64.77,64.8,64.56,64.67,32300.0,38.2499,38.2677,38.1259,38.1909,32300.0
2007-02-14 10:35:00,64.68,64.79,64.63,64.63,22700.0,38.1968,38.2617,38.1673,38.1673,22700.0
2007-02-14 10:40:00,64.62,64.64,64.57,64.59,15200.0,38.1614,38.1732,38.1318,38.1436,15200.0
2007-02-14 10:45:00,64.59,64.68,64.58,64.63,13900.0,38.1436,38.1968,38.1377,38.1673,13900.0
2007-02-14 10:50:00,64.63,64.71,64.58,64.69,48200.0,38.1673,38.2145,38.1377,38.2027,48200.0
2007-02-14 10:55:00,64.66,64.7,64.61,64.63,20600.0,38.185,38.2086,38.1554,38.1673,20600.0
2007-02-14 11:00:00,64.61,64.72,64.6,64.68,25600.0,38.1554,38.2204,38.1495,38.1968,25600.0
2007-02-14 11:05:00,64.68,64.88,64.68,64.86,41000.0,38.1968,38.3149,38.1968,38.3031,41000.0
2007-02-14 11:10:00,64.87,65.21,64.84,65.1,103200.0,38.309,38.5098,38.2913,38.4448,103200.0
2007-02-14 11:15:00,65.13,65.13,64.77,64.78,62500.0,38.4625,38.4625,38.2499,38.2558,62500.0
2007-02-14 11:20:00,64.78,64.8,64.59,64.59,25800.0,38.2558,38.2677,38.1436,38.1436,25800.0
2007-02-14 11:25:00,64.62,64.64,64.46,64.46,26100.0,38.1614,38.1732,38.0669,38.0669,26100.0
2007-02-14 11:30:00,64.45,64.62,64.43,64.59,16500.0,38.061,38.1614,38.0492,38.1436,16500.0
2007-02-14 11:35:00,64.58,64.78,64.58,64.76,14500.0,38.1377,38.2558,38.1377,38.244,14500.0
2007-02-14 11:40:00,64.78,64.79,64.7,64.7,13500.0,38.2558,38.2617,38.2086,38.2086,13500.0
2007-02-14 11:45:00,64.7,64.71,64.5,64.5,21800.0,38.2086,38.2145,38.0905,38.0905,21800.0
2007-02-14 11:50:00,64.49,64.52,64.18,64.18,44600.0,38.0846,38.1023,37.9015,37.9015,44600.0
2007-02-14 11:55:00,64.2,64.37,64.15,64.28,44400.0,37.9133,38.0137,37.8838,37.9606,44400.0
2007-02-14 12:00:00,64.26,64.34,64.22,64.34,17000.0,37.9488,37.996,37.9251,37.996,17000.0
2007-02-14 12:05:00,64.33,64.46,64.32,64.43,14300.0,37.9901,38.0669,37.9842,38.0492,14300.0
2007-02-14 12:10:00,64.43,64.44,64.28,64.3,15900.0,38.0492,38.0551,37.9606,37.9724,15900.0
2007-02-14 12:15:00,64.3,64.32,64.24,64.29,14600.0,37.9724,37.9842,37.9369,37.9665,14600.0
2007-02-14 12:20:00,64.29,64.29,64.23,64.27,10000.0,37.9665,37.9665,37.931,37.9547,10000.0
2007-02-14 12:25:00,64.27,64.27,64.0,64.01,31500.0,37.9547,37.9547,37.7952,37.8011,31500.0
2007-02-14 12:30:00,64.01,64.04,63.97,64.01,28500.0,37.8011,37.8188,37.7775,37.8011,28500.0
2007-02-14 12:35:00,64.01,64.1,64.01,64.06,14600.0,37.8011,37.8543,37.8011,37.8306,14600.0
2007-02-14 12:40:00,64.03,64.04,64.0,64.01,13000.0,37.8129,37.8188,37.7952,37.8011,13000.0
2007-02-14 12:45:00,64.01,64.15,64.01,64.13,20300.0,37.8011,37.8838,37.8011,37.872,20300.0
2007-02-14 12:50:00,64.13,64.26,64.13,64.23,16200.0,37.872,37.9488,37.872,37.931,16200.0
2007-02-14 12:55:00,64.24,64.33,64.23,64.33,10100.0,37.9369,37.9901,37.931,37.9901,10100.0
2007-02-14 13:00:00,64.31,64.39,64.29,64.31,21700.0,37.9783,38.0255,37.9665,37.9783,21700.0
2007-02-14 13:05:00,64.31,64.39,64.3,64.3,21200.0,37.9783,38.0255,37.9724,37.9724,21200.0
2007-02-14 13:10:00,64.29,64.32,64.25,64.27,16400.0,37.9665,37.9842,37.9429,37.9547,16400.0
2007-02-14 13:15:00,64.27,64.29,64.21,64.21,8400.0,37.9547,37.9665,37.9192,37.9192,8400.0
2007-02-14 13:20:00,64.18,64.19,64.03,64.03,15000.0,37.9015,37.9074,37.8129,37.8129,15000.0
2007-02-14 13:25:00,64.02,64.02,63.92,64.02,18600.0,37.807,37.807,37.748,37.807,18600.0
2007-02-14 13:30:00,64.04,64.15,64.04,64.09,23500.0,37.8188,37.8838,37.8188,37.8484,23500.0
2007-02-14 13:35:00,64.08,64.18,64.07,64.18,9600.0,37.8425,37.9015,37.8366,37.9015,9600.0
2007-02-14 13:40:00,64.15,64.17,64.0,64.0,9700.0,37.8838,37.8956,37.7952,37.7952,9700.0
2007-02-14 13:45:00,64.0,64.18,63.99,64.14,18400.0,37.7952,37.9015,37.7893,37.8779,18400.0
2007-02-14 13:50:00,64.18,64.25,64.16,64.16,15500.0,37.9015,37.9429,37.8897,37.8897,15500.0
2007-02-14 13:55:00,64.2,64.21,64.16,64.21,4400.0,37.9133,37.9192,37.8897,37.9192,4400.0
2007-02-14 14:00:00,64.21,64.31,64.19,64.3,17000.0,37.9192,37.9783,37.9074,37.9724,17000.0
2007-02-14 14:05:00,64.31,64.33,64.29,64.31,9800.0,37.9783,37.9901,37.9665,37.9783,9800.0
2007-02-14 14:10:00,64.31,64.35,64.29,64.35,11700.0,37.9783,38.0019,37.9665,38.0019,11700.0
2007-02-14 14:15:00,64.35,64.36,64.22,64.22,10500.0,38.0019,38.0078,37.9251,37.9251,10500.0
2007-02-14 14:20:00,64.23,64.28,64.14,64.21,51500.0,37.931,37.9606,37.8779,37.9192,51500.0
2007-02-14 14:25:00,64.22,64.23,64.02,64.1,77200.0,37.9251,37.931,37.807,37.8543,77200.0
2007-02-14 14:30:00,64.13,64.23,64.12,64.21,11100.0,37.872,37.931,37.8661,37.9192,11100.0
2007-02-14 14:35:00,64.21,64.26,64.19,64.24,26000.0,37.9192,37.9488,37.9074,37.9369,26000.0
2007-02-14 14:40:00,64.25,64.26,64.22,64.25,19500.0,37.9429,37.9488,37.9251,37.9429,19500.0
2007-02-14 14:45:00,64.22,64.26,64.2,64.2,25800.0,37.9251,37.9488,37.9133,37.9133,25800.0
2007-02-14 14:50:00,64.2,64.23,64.18,64.18,10100.0,37.9133,37.931,37.9015,37.9015,10100.0
2007-02-14 14:55:00,64.17,64.21,64.13,64.19,12300.0,37.8956,37.9192,37.872,37.9074,12300.0
2007-02-14 15:00:00,64.2,64.26,64.2,64.26,10400.0,37.9133,37.9488,37.9133,37.9488,10400.0
2007-02-14 15:05:00,64.26,64.27,64.21,64.21,22300.0,37.9488,37.9547,37.9192,37.9192,22300.0
2007-02-14 15:10:00,64.2,64.22,64.17,64.19,16300.0,37.9133,37.9251,37.8956,37.9074,16300.0
2007-02-14 15:15:00,64.19,64.24,64.19,64.2,15900.0,37.9074,37.9369,37.9074,37.9133,15900.0
2007-02-14 15:20:00,64.2,64.26,64.18,64.21,19700.0,37.9133,37.9488,37.9015,37.9192,19700.0
2007-02-14 15:25:00,64.25,64.25,64.21,64.23,23600.0,37.9429,37.9429,37.9192,37.931,23600.0
2007-02-14 15:30:00,64.22,64.23,64.16,64.2,23400.0,37.9251,37.931,37.8897,37.9133,23400.0
2007-02-14 15:35:00,64.21,64.24,64.2,64.2,39800.0,37.9192,37.9369,37.9133,37.9133,39800.0
2007-02-14 15:40:00,64.2,64.24,64.19,64.24,27100.0,37.9133,37.9369,37.9074,37.9369,27100.0
2007-02-14 15:45:00,64.24,64.24,64.17,64.17,37000.0,37.9369,37.9369,37.8956,37.8956,37000.0
2007-02-14 15:50:00,64.18,64.2,64.15,64.18,37900.0,37.9015,37.9133,37.8838,37.9015,37900.0
2007-02-14 15:55:00,64.18,64.28,64.1,64.21,95200.0,37.9015,37.9606,37.8543,37.9192,95200.0
2007-02-15 09:30:00,64.43,64.47,64.16,64.47,45700.0,38.0492,38.0728,37.8897,38.0728,45700.0
2007-02-15 09:35:00,64.47,64.69,64.19,64.39,48700.0,38.0728,38.2027,37.9074,38.0255,48700.0
2007-02-15 09:40:00,64.37,64.84,64.37,64.71,104200.0,38.0137,38.2913,38.0137,38.2145,104200.0
2007-02-15 09:45:00,64.72,64.77,64.38,64.38,68000.0,38.2204,38.2499,38.0196,38.0196,68000.0
2007-02-15 09:50:00,64.36,64.72,64.36,64.67,50500.0,38.0078,38.2204,38.0078,38.1909,50500.0
2007-02-15 09:55:00,64.67,64.85,64.48,64.85,96400.0,38.1909,38.2972,38.0787,38.2972,96400.0
2007-02-15 10:00:00,64.83,64.85,64.65,64.81,78600.0,38.2854,38.2972,38.1791,38.2736,78600.0
2007-02-15 10:05:00,64.81,64.93,64.75,64.77,108700.0,38.2736,38.3444,38.2381,38.2499,108700.0
2007-02-15 10:10:00,64.79,64.81,64.64,64.69,61700.0,38.2617,38.2736,38.1732,38.2027,61700.0
2007-02-15 10:15:00,64.7,64.79,64.61,64.75,24500.0,38.2086,38.2617,38.1554,38.2381,24500.0
2007-02-15 10:20:00,64.76,64.81,64.72,64.8,34700.0,38.244,38.2736,38.2204,38.2677,34700.0
2007-02-15 10:25:00,64.8,64.89,64.78,64.88,46600.0,38.2677,38.3208,38.2558,38.3149,46600.0
2007-02-15 10:30:00,64.88,64.93,64.84,64.89,27600.0,38.3149,38.3444,38.2913,38.3208,27600.0
2007-02-15 10:35:00,64.9,64.98,64.88,64.94,39700.0,38.3267,38.374,38.3149,38.3503,39700.0
2007-02-15 10:40:00,64.93,64.96,64.83,64.9,70600.0,38.3444,38.3621,38.2854,38.3267,70600.0
2007-02-15 10:45:00,64.85,64.91,64.77,64.79,59000.0,38.2972,38.3326,38.2499,38.2617,59000.0
2007-02-15 10:50:00,64.79,64.88,64.74,64.85,57300.0,38.2617,38.3149,38.2322,38.2972,57300.0
2007-02-15 10:55:00,64.86,64.9,64.82,64.85,39200.0,38.3031,38.3267,38.2795,38.2972,39200.0
2007-02-15 11:00:00,64.85,64.9,64.82,64.82,27700.0,38.2972,38.3267,38.2795,38.2795,27700.0
2007-02-15 11:05:00,64.8,65.08,64.8,65.08,87900.0,38.2677,38.433,38.2677,38.433,87900.0
2007-02-15 11:10:00,65.07,65.5,65.06,65.37,132900.0,38.4271,38.681,38.4212,38.6043,132900.0
2007-02-15 11:15:00,65.34,65.35,65.16,65.2,59500.0,38.5866,38.5925,38.4803,38.5039,59500.0
2007-02-15 11:20:00,65.21,65.31,65.18,65.29,25400.0,38.5098,38.5688,38.4921,38.557,25400.0
2007-02-15 11:25:00,65.3,65.69,65.27,65.69,80200.0,38.5629,38.7932,38.5452,38.7932,80200.0
2007-02-15 11:30:00,65.66,65.69,65.45,65.52,61600.0,38.7755,38.7932,38.6515,38.6929,61600.0
2007-02-15 11:35:00,65.52,65.62,65.47,65.57,54600.0,38.6929,38.7519,38.6633,38.7224,54600.0
2007-02-15 11:40:00,65.57,65.61,65.46,65.6,34500.0,38.7224,38.746,38.6574,38.7401,34500.0
2007-02-15 11:45:00,65.58,65.59,65.48,65.54,35300.0,38.7283,38.7342,38.6692,38.7047,35300.0
2007-02-15 11:50:00,65.54,65.69,65.54,65.67,47200.0,38.7047,38.7932,38.7047,38.7814,47200.0
2007-02-15 11:55:00,65.69,65.98,65.67,65.98,87300.0,38.7932,38.9645,38.7814,38.9645,87300.0
2007-02-15 12:00:00,65.98,66.03,65.81,66.02,157400.0,38.9645,38.994,38.8641,38.9881,157400.0
2007-02-15 12:05:00,66.0,66.0,65.88,65.95,63700.0,38.9763,38.9763,38.9054,38.9468,63700.0
2007-02-15 12:10:00,65.95,65.96,65.75,65.76,60400.0,38.9468,38.9527,38.8287,38.8346,60400.0
2007-02-15 12:15:00,65.77,66.01,65.75,66.01,52100.0,38.8405,38.9822,38.8287,38.9822,52100.0
2007-02-15 12:20:00,66.0,66.04,65.94,65.96,58600.0,38.9763,38.9999,38.9409,38.9527,58600.0
2007-02-15 12:25:00,65.95,66.0,65.83,65.85,45000.0,38.9468,38.9763,38.8759,38.8877,45000.0
2007-02-15 12:30:00,65.83,65.86,65.63,65.64,71300.0,38.8759,38.8936,38.7578,38.7637,71300.0
2007-02-15 12:35:00,65.64,65.79,65.59,65.59,45900.0,38.7637,38.8523,38.7342,38.7342,45900.0
2007-02-15 12:40:00,65.59,65.72,65.57,65.66,43000.0,38.7342,38.811,38.7224,38.7755,43000.0
2007-02-15 12:45:00,65.68,65.7,65.51,65.52,31800.0,38.7873,38.7991,38.6869,38.6929,31800.0
2007-02-15 12:50:00,65.51,65.53,65.44,65.47,29600.0,38.6869,38.6988,38.6456,38.6633,29600.0
2007-02-15 12:55:00,65.46,65.57,65.44,65.54,25400.0,38.6574,38.7224,38.6456,38.7047,25400.0
2007-02-15 13:00:00,65.54,65.69,65.54,65.63,23200.0,38.7047,38.7932,38.7047,38.7578,23200.0
2007-02-15 13:05:00,65.63,65.77,65.63,65.77,21400.0,38.7578,38.8405,38.7578,38.8405,21400.0
2007-02-15 13:10:00,65.76,65.81,65.65,65.7,17700.0,38.8346,38.8641,38.7696,38.7991,17700.0
2007-02-15 13:15:00,65.71,65.78,65.7,65.72,14800.0,38.8051,38.8464,38.7991,38.811,14800.0
2007-02-15 13:20:00,65.71,65.74,65.7,65.74,10900.0,38.8051,38.8228,38.7991,38.8228,10900.0
2007-02-15 13:25:00,65.74,65.75,65.7,65.71,11800.0,38.8228,38.8287,38.7991,38.8051,11800.0
2007-02-15 13:30:00,65.71,65.83,65.71,65.8,25600.0,38.8051,38.8759,38.8051,38.8582,25600.0
2007-02-15 13:35:00,65.8,65.83,65.64,65.68,63200.0,38.8582,38.8759,38.7637,38.7873,63200.0
2007-02-15 13:40:00,65.68,65.69,65.41,65.49,65600.0,38.7873,38.7932,38.6279,38.6751,65600.0
2007-02-15 13:45:00,65.5,65.6,65.5,65.54,32000.0,38.681,38.7401,38.681,38.7047,32000.0
2007-02-15 13:50:00,65.55,65.55,65.33,65.41,49300.0,38.7106,38.7106,38.5806,38.6279,49300.0
2007-02-15 13:55:00,65.41,65.55,65.32,65.54,58200.0,38.6279,38.7106,38.5747,38.7047,58200.0
2007-02-15 14:00:00,65.53,65.54,65.41,65.47,32000.0,38.6988,38.7047,38.6279,38.6633,32000.0
2007-02-15 14:05:00,65.49,65.5,65.42,65.46,24500.0,38.6751,38.681,38.6338,38.6574,24500.0
2007-02-15 14:10:00,65.47,65.5,65.44,65.46,21700.0,38.6633,38.681,38.6456,38.6574,21700.0
2007-02-15 14:15:00,65.46,65.69,65.46,65.63,67000.0,38.6574,38.7932,38.6574,38.7578,67000.0
2007-02-15 14:20:00,65.63,65.66,65.54,65.58,26900.0,38.7578,38.7755,38.7047,38.7283,26900.0
2007-02-15 14:25:00,65.58,65.61,65.44,65.46,20200.0,38.7283,38.746,38.6456,38.6574,20200.0
2007-02-15 14:30:00,65.48,65.63,65.46,65.59,16800.0,38.6692,38.7578,38.6574,38.7342,16800.0
2007-02-15 14:35:00,65.58,65.59,65.42,65.43,18000.0,38.7283,38.7342,38.6338,38.6397,18000.0
2007-02-15 14:40:00,65.41,65.48,65.41,65.45,19400.0,38.6279,38.6692,38.6279,38.6515,19400.0
2007-02-15 14:45:00,65.46,65.47,65.4,65.47,18400.0,38.6574,38.6633,38.622,38.6633,18400.0
2007-02-15 14:50:00,65.48,65.51,65.45,65.5,18900.0,38.6692,38.6869,38.6515,38.681,18900.0
2007-02-15 14:55:00,65.5,65.52,65.48,65.51,40200.0,38.681,38.6929,38.6692,38.6869,40200.0
2007-02-15 15:00:00,65.51,65.51,65.27,65.27,55500.0,38.6869,38.6869,38.5452,38.5452,55500.0
2007-02-15 15:05:00,65.27,65.36,65.27,65.35,26200.0,38.5452,38.5984,38.5452,38.5925,26200.0
2007-02-15 15:10:00,65.34,65.44,65.3,65.36,24300.0,38.5866,38.6456,38.5629,38.5984,24300.0
2007-02-15 15:15:00,65.37,65.39,65.28,65.39,27400.0,38.6043,38.6161,38.5511,38.6161,27400.0
2007-02-15 15:20:00,65.4,65.42,65.32,65.42,24700.0,38.622,38.6338,38.5747,38.6338,24700.0
2007-02-15 15:25:00,65.41,65.43,65.35,65.35,21200.0,38.6279,38.6397,38.5925,38.5925,21200.0
2007-02-15 15:30:00,65.36,65.41,65.35,65.39,23500.0,38.5984,38.6279,38.5925,38.6161,23500.0
2007-02-15 15:35:00,65.39,65.44,65.34,65.38,21300.0,38.6161,38.6456,38.5866,38.6102,21300.0
2007-02-15 15:40:00,65.36,65.42,65.32,65.4,40500.0,38.5984,38.6338,38.5747,38.622,40500.0
2007-02-15 15:45:00,65.4,65.5,65.4,65.5,33100.0,38.622,38.681,38.622,38.681,33100.0
2007-02-15 15:50:00,65.5,65.51,65.35,65.37,63300.0,38.681,38.6869,38.5925,38.6043,63300.0
2007-02-15 15:55:00,65.37,65.38,65.27,65.3,103000.0,38.6043,38.6102,38.5452,38.5629,103000.0
2007-02-16 09:30:00,64.89,65.1,64.8,65.0,202800.0,38.3208,38.4448,38.2677,38.3858,202800.0
2007-02-16 09:35:00,65.0,65.25,64.78,65.14,52700.0,38.3858,38.5334,38.2558,38.4684,52700.0
2007-02-16 09:40:00,65.17,65.23,65.0,65.15,30400.0,38.4862,38.5216,38.3858,38.4743,30400.0
2007-02-16 09:45:00,65.16,65.16,64.67,64.92,54000.0,38.4803,38.4803,38.1909,38.3385,54000.0
2007-02-16 09:50:00,64.9,64.95,64.68,64.72,33800.0,38.3267,38.3562,38.1968,38.2204,33800.0
2007-02-16 09:55:00,64.73,64.92,64.69,64.72,40400.0,38.2263,38.3385,38.2027,38.2204,40400.0
2007-02-16 10:00:00,64.7,64.9,64.66,64.78,50400.0,38.2086,38.3267,38.185,38.2558,50400.0
2007-02-16 10:05:00,64.78,64.78,64.59,64.73,51400.0,38.2558,38.2558,38.1436,38.2263,51400.0
2007-02-16 10:10:00,64.73,64.77,64.66,64.77,27400.0,38.2263,38.2499,38.185,38.2499,27400.0
2007-02-16 10:15:00,64.77,64.77,64.44,64.53,33700.0,38.2499,38.2499,38.0551,38.1082,33700.0
2007-02-16 10:20:00,64.5,64.62,64.5,64.61,24300.0,38.0905,38.1614,38.0905,38.1554,24300.0
2007-02-16 10:25:00,64.63,64.71,64.6,64.64,21400.0,38.1673,38.2145,38.1495,38.1732,21400.0
2007-02-16 10:30:00,64.63,64.66,64.59,64.62,15500.0,38.1673,38.185,38.1436,38.1614,15500.0
2007-02-16 10:35:00,64.63,64.71,64.6,64.62,17100.0,38.1673,38.2145,38.1495,38.1614,17100.0
2007-02-16 10:40:00,64.62,64.63,64.48,64.51,45400.0,38.1614,38.1673,38.0787,38.0964,45400.0
2007-02-16 10:45:00,64.5,64.82,64.5,64.8,34800.0,38.0905,38.2795,38.0905,38.2677,34800.0
2007-02-16 10:50:00,64.8,64.88,64.76,64.86,39300.0,38.2677,38.3149,38.244,38.3031,39300.0
2007-02-16 10:55:00,64.88,64.98,64.84,64.85,21700.0,38.3149,38.374,38.2913,38.2972,21700.0
2007-02-16 11:00:00,64.84,64.86,64.69,64.72,36900.0,38.2913,38.3031,38.2027,38.2204,36900.0
2007-02-16 11:05:00,64.72,64.76,64.67,64.75,19500.0,38.2204,38.244,38.1909,38.2381,19500.0
2007-02-16 11:10:00,64.74,64.92,64.74,64.85,24300.0,38.2322,38.3385,38.2322,38.2972,24300.0
2007-02-16 11:15:00,64.86,64.86,64.71,64.74,14600.0,38.3031,38.3031,38.2145,38.2322,14600.0
2007-02-16 11:20:00,64.74,64.91,64.73,64.89,32800.0,38.2322,38.3326,38.2263,38.3208,32800.0
2007-02-16 11:25:00,64.89,64.94,64.82,64.93,88000.0,38.3208,38.3503,38.2795,38.3444,88000.0
2007-02-16 11:30:00,64.92,64.92,64.87,64.91,27500.0,38.3385,38.3385,38.309,38.3326,27500.0
2007-02-16 11:35:00,64.88,65.06,64.88,65.06,40300.0,38.3149,38.4212,38.3149,38.4212,40300.0
2007-02-16 11:40:00,65.07,65.09,64.93,65.04,44700.0,38.4271,38.4389,38.3444,38.4094,44700.0
2007-02-16 11:45:00,65.06,65.06,64.99,65.03,22400.0,38.4212,38.4212,38.3799,38.4035,22400.0
2007-02-16 11:50:00,65.05,65.14,64.99,65.11,26100.0,38.4153,38.4684,38.3799,38.4507,26100.0
2007-02-16 11:55:00,65.12,65.18,65.1,65.17,21100.0,38.4566,38.4921,38.4448,38.4862,21100.0
2007-02-16 12:00:00,65.16,65.17,64.97,64.97,37500.0,38.4803,38.4862,38.368,38.368,37500.0
2007-02-16 12:05:00,64.96,64.97,64.89,64.91,27000.0,38.3621,38.368,38.3208,38.3326,27000.0
2007-02-16 12:10:00,64.91,64.91,64.88,64.9,11700.0,38.3326,38.3326,38.3149,38.3267,11700.0
2007-02-16 12:15:00,64.89,64.96,64.87,64.92,29600.0,38.3208,38.3621,38.309,38.3385,29600.0
2007-02-16 12:20:00,64.92,65.04,64.92,64.99,21000.0,38.3385,38.4094,38.3385,38.3799,21000.0
2007-02-16 12:25:00,64.99,65.0,64.87,64.88,23400.0,38.3799,38.3858,38.309,38.3149,23400.0
2007-02-16 12:30:00,64.9,64.9,64.79,64.79,34400.0,38.3267,38.3267,38.2617,38.2617,34400.0
2007-02-16 12:35:00,64.8,64.8,64.72,64.76,17100.0,38.2677,38.2677,38.2204,38.244,17100.0
2007-02-16 12:40:00,64.75,64.75,64.7,64.73,10600.0,38.2381,38.2381,38.2086,38.2263,10600.0
2007-02-16 12:45:00,64.71,64.74,64.69,64.7,10000.0,38.2145,38.2322,38.2027,38.2086,10000.0
2007-02-16 12:50:00,64.72,64.75,64.7,64.75,23000.0,38.2204,38.2381,38.2086,38.2381,23000.0
2007-02-16 12:55:00,64.73,64.75,64.71,64.71,7800.0,38.2263,38.2381,38.2145,38.2145,7800.0
2007-02-16 13:00:00,64.73,64.75,64.58,64.64,27400.0,38.2263,38.2381,38.1377,38.1732,27400.0
2007-02-16 13:05:00,64.63,64.66,64.53,64.57,47500.0,38.1673,38.185,38.1082,38.1318,47500.0
2007-02-16 13:10:00,64.54,64.56,64.45,64.49,19600.0,38.1141,38.1259,38.061,38.0846,19600.0
2007-02-16 13:15:00,64.49,64.53,64.49,64.51,25000.0,38.0846,38.1082,38.0846,38.0964,25000.0
2007-02-16 13:20:00,64.51,64.52,64.47,64.5,21600.0,38.0964,38.1023,38.0728,38.0905,21600.0
2007-02-16 13:25:00,64.5,64.53,64.4,64.5,24500.0,38.0905,38.1082,38.0314,38.0905,24500.0
2007-02-16 13:30:00,64.49,64.5,64.42,64.47,11900.0,38.0846,38.0905,38.0432,38.0728,11900.0
2007-02-16 13:35:00,64.46,64.46,64.4,64.45,13700.0,38.0669,38.0669,38.0314,38.061,13700.0
2007-02-16 13:40:00,64.42,64.45,64.41,64.42,8400.0,38.0432,38.061,38.0373,38.0432,8400.0
2007-02-16 13:45:00,64.42,64.46,64.4,64.46,10600.0,38.0432,38.0669,38.0314,38.0669,10600.0
2007-02-16 13:50:00,64.46,64.46,64.36,64.36,9200.0,38.0669,38.0669,38.0078,38.0078,9200.0
2007-02-16 13:55:00,64.39,64.39,64.33,64.37,8000.0,38.0255,38.0255,37.9901,38.0137,8000.0
2007-02-16 14:00:00,64.37,64.41,64.37,64.4,13600.0,38.0137,38.0373,38.0137,38.0314,13600.0
2007-02-16 14:05:00,64.4,64.47,64.39,64.43,43300.0,38.0314,38.0728,38.0255,38.0492,43300.0
2007-02-16 14:10:00,64.44,64.45,64.3,64.39,44200.0,38.0551,38.061,37.9724,38.0255,44200.0
2007-02-16 14:15:00,64.39,64.54,64.39,64.43,49300.0,38.0255,38.1141,38.0255,38.0492,49300.0
2007-02-16 14:20:00,64.46,64.48,64.42,64.45,10500.0,38.0669,38.0787,38.0432,38.061,10500.0
2007-02-16 14:25:00,64.43,64.53,64.41,64.49,38000.0,38.0492,38.1082,38.0373,38.0846,38000.0
2007-02-16 14:30:00,64.49,64.5,64.43,64.43,13900.0,38.0846,38.0905,38.0492,38.0492,13900.0
2007-02-16 14:35:00,64.44,64.5,64.39,64.5,21700.0,38.0551,38.0905,38.0255,38.0905,21700.0
2007-02-16 14:40:00,64.5,64.52,64.46,64.5,21500.0,38.0905,38.1023,38.0669,38.0905,21500.0
2007-02-16 14:45:00,64.48,64.5,64.47,64.47,12800.0,38.0787,38.0905,38.0728,38.0728,12800.0
2007-02-16 14:50:00,64.48,64.51,64.46,64.5,17400.0,38.0787,38.0964,38.0669,38.0905,17400.0
2007-02-16 14:55:00,64.5,64.51,64.44,64.44,20100.0,38.0905,38.0964,38.0551,38.0551,20100.0
2007-02-16 15:00:00,64.47,64.48,64.44,64.47,19500.0,38.0728,38.0787,38.0551,38.0728,19500.0
2007-02-16 15:05:00,64.48,64.52,64.46,64.5,15300.0,38.0787,38.1023,38.0669,38.0905,15300.0
2007-02-16 15:10:00,64.5,64.5,64.46,64.46,19700.0,38.0905,38.0905,38.0669,38.0669,19700.0
2007-02-16 15:15:00,64.48,64.52,64.48,64.48,50700.0,38.0787,38.1023,38.0787,38.0787,50700.0
2007-02-16 15:20:00,64.49,64.53,64.48,64.5,67200.0,38.0846,38.1082,38.0787,38.0905,67200.0
2007-02-16 15:25:00,64.5,64.53,64.49,64.52,69200.0,38.0905,38.1082,38.0846,38.1023,69200.0
2007-02-16 15:30:00,64.53,64.62,64.51,64.53,73200.0,38.1082,38.1614,38.0964,38.1082,73200.0
2007-02-16 15:35:00,64.53,64.65,64.51,64.58,68600.0,38.1082,38.1791,38.0964,38.1377,68600.0
2007-02-16 15:40:00,64.59,64.59,64.53,64.58,20300.0,38.1436,38.1436,38.1082,38.1377,20300.0
2007-02-16 15:45:00,64.58,64.6,64.54,64.54,47400.0,38.1377,38.1495,38.1141,38.1141,47400.0
2007-02-16 15:50:00,64.54,64.57,64.51,64.57,45400.0,38.1141,38.1318,38.0964,38.1318,45400.0
2007-02-16 15:55:00,64.55,64.68,64.54,64.67,81000.0,38.12,38.1968,38.1141,38.1909,81000.0
2007-02-20 09:30:00,64.13,64.4,63.57,63.62,127100.0,37.872,38.0314,37.5413,37.5708,127100.0
2007-02-20 09:35:00,63.62,63.88,63.59,63.67,65200.0,37.5708,37.7243,37.5531,37.6003,65200.0
2007-02-20 09:40:00,63.71,63.75,63.6,63.7,61200.0,37.624,37.6476,37.559,37.618,61200.0
2007-02-20 09:45:00,63.7,63.76,63.56,63.57,85300.0,37.618,37.6535,37.5354,37.5413,85300.0
2007-02-20 09:50:00,63.57,63.6,63.54,63.56,40000.0,37.5413,37.559,37.5236,37.5354,40000.0
2007-02-20 09:55:00,63.53,63.54,63.43,63.45,53300.0,37.5177,37.5236,37.4586,37.4704,53300.0
2007-02-20 10:00:00,63.43,63.46,63.32,63.38,53600.0,37.4586,37.4763,37.3936,37.4291,53600.0
2007-02-20 10:05:00,63.39,63.42,63.25,63.27,69000.0,37.435,37.4527,37.3523,37.3641,69000.0
2007-02-20 10:10:00,63.26,63.3,63.24,63.27,55600.0,37.3582,37.3818,37.3464,37.3641,55600.0
2007-02-20 10:15:00,63.27,63.27,63.12,63.16,68200.0,37.3641,37.3641,37.2755,37.2992,68200.0
2007-02-20 10:20:00,63.16,63.3,63.15,63.3,46700.0,37.2992,37.3818,37.2932,37.3818,46700.0
2007-02-20 10:25:00,63.3,63.4,63.22,63.3,60400.0,37.3818,37.4409,37.3346,37.3818,60400.0
2007-02-20 10:30:00,63.32,63.33,63.15,63.2,57900.0,37.3936,37.3995,37.2932,37.3228,57900.0
2007-02-20 10:35:00,63.2,63.23,63.14,63.23,46000.0,37.3228,37.3405,37.2873,37.3405,46000.0
2007-02-20 10:40:00,63.23,63.37,63.22,63.35,31600.0,37.3405,37.4232,37.3346,37.4114,31600.0
2007-02-20 10:45:00,63.35,63.5,63.34,63.5,48700.0,37.4114,37.4999,37.4055,37.4999,48700.0
2007-02-20 10:50:00,63.48,63.58,63.48,63.52,39000.0,37.4881,37.5472,37.4881,37.5117,39000.0
2007-02-20 10:55:00,63.52,63.59,63.52,63.59,38800.0,37.5117,37.5531,37.5117,37.5531,38800.0
2007-02-20 11:00:00,63.59,63.6,63.32,63.38,73300.0,37.5531,37.559,37.3936,37.4291,73300.0
2007-02-20 11:05:00,63.38,63.44,63.3,63.33,28700.0,37.4291,37.4645,37.3818,37.3995,28700.0
2007-02-20 11:10:00,63.35,63.45,63.32,63.44,29200.0,37.4114,37.4704,37.3936,37.4645,29200.0
2007-02-20 11:15:00,63.44,63.45,63.33,63.38,51300.0,37.4645,37.4704,37.3995,37.4291,51300.0
2007-02-20 11:20:00,63.38,63.38,63.3,63.31,31800.0,37.4291,37.4291,37.3818,37.3877,31800.0
2007-02-20 11:25:00,63.3,63.37,63.17,63.37,48400.0,37.3818,37.4232,37.3051,37.4232,48400.0
2007-02-20 11:30:00,63.37,63.51,63.37,63.44,39200.0,37.4232,37.5058,37.4232,37.4645,39200.0
2007-02-20 11:35:00,63.44,63.56,63.42,63.52,30400.0,37.4645,37.5354,37.4527,37.5117,30400.0
2007-02-20 11:40:00,63.52,63.57,63.49,63.53,27500.0,37.5117,37.5413,37.494,37.5177,27500.0
2007-02-20 11:45:00,63.54,63.63,63.49,63.63,51500.0,37.5236,37.5767,37.494,37.5767,51500.0
2007-02-20 11:50:00,63.63,63.66,63.54,63.57,31200.0,37.5767,37.5944,37.5236,37.5413,31200.0
2007-02-20 11:55:00,63.57,63.71,63.57,63.69,19000.0,37.5413,37.624,37.5413,37.6121,19000.0
2007-02-20 12:00:00,63.68,63.69,63.58,63.68,24700.0,37.6062,37.6121,37.5472,37.6062,24700.0
2007-02-20 12:05:00,63.68,63.76,63.68,63.72,29600.0,37.6062,37.6535,37.6062,37.6299,29600.0
2007-02-20 12:10:00,63.74,63.76,63.67,63.67,27300.0,37.6417,37.6535,37.6003,37.6003,27300.0
2007-02-20 12:15:00,63.68,63.71,63.55,63.57,28400.0,37.6062,37.624,37.5295,37.5413,28400.0
2007-02-20 12:20:00,63.56,63.66,63.52,63.66,26600.0,37.5354,37.5944,37.5117,37.5944,26600.0
2007-02-20 12:25:00,63.66,63.69,63.6,63.69,17200.0,37.5944,37.6121,37.559,37.6121,17200.0
2007-02-20 12:30:00,63.69,63.75,63.63,63.63,25000.0,37.6121,37.6476,37.5767,37.5767,25000.0
2007-02-20 12:35:00,63.66,63.66,63.53,63.57,14600.0,37.5944,37.5944,37.5177,37.5413,14600.0
2007-02-20 12:40:00,63.58,63.73,63.57,63.72,9500.0,37.5472,37.6358,37.5413,37.6299,9500.0
2007-02-20 12:45:00,63.7,63.81,63.7,63.79,19600.0,37.618,37.683,37.618,37.6712,19600.0
2007-02-20 12:50:00,63.78,63.9,63.78,63.87,18400.0,37.6653,37.7362,37.6653,37.7184,18400.0
2007-02-20 12:55:00,63.87,63.89,63.81,63.89,12500.0,37.7184,37.7303,37.683,37.7303,12500.0
2007-02-20 13:00:00,63.89,63.9,63.86,63.9,13800.0,37.7303,37.7362,37.7125,37.7362,13800.0
2007-02-20 13:05:00,63.9,63.94,63.82,63.89,26600.0,37.7362,37.7598,37.6889,37.7303,26600.0
2007-02-20 13:10:00,63.89,63.96,63.87,63.95,50400.0,37.7303,37.7716,37.7184,37.7657,50400.0
2007-02-20 13:15:00,63.96,63.99,63.93,63.95,10700.0,37.7716,37.7893,37.7539,37.7657,10700.0
2007-02-20 13:20:00,63.95,64.0,63.94,63.99,29900.0,37.7657,37.7952,37.7598,37.7893,29900.0
2007-02-20 13:25:00,64.0,64.09,63.98,64.03,26600.0,37.7952,37.8484,37.7834,37.8129,26600.0
2007-02-20 13:30:00,64.04,64.11,64.03,64.1,9100.0,37.8188,37.8602,37.8129,37.8543,9100.0
2007-02-20 13:35:00,64.1,64.2,64.1,64.2,18400.0,37.8543,37.9133,37.8543,37.9133,18400.0
2007-02-20 13:40:00,64.21,64.34,64.2,64.32,32600.0,37.9192,37.996,37.9133,37.9842,32600.0
2007-02-20 13:45:00,64.33,64.36,64.08,64.17,45100.0,37.9901,38.0078,37.8425,37.8956,45100.0
2007-02-20 13:50:00,64.17,64.23,64.12,64.21,22100.0,37.8956,37.931,37.8661,37.9192,22100.0
2007-02-20 13:55:00,64.2,64.36,64.14,64.35,14400.0,37.9133,38.0078,37.8779,38.0019,14400.0
2007-02-20 14:00:00,64.33,64.37,64.29,64.37,20000.0,37.9901,38.0137,37.9665,38.0137,20000.0
2007-02-20 14:05:00,64.38,64.47,64.26,64.37,31000.0,38.0196,38.0728,37.9488,38.0137,31000.0
2007-02-20 14:10:00,64.39,64.48,64.35,64.48,24400.0,38.0255,38.0787,38.0019,38.0787,24400.0
2007-02-20 14:15:00,64.45,64.57,64.42,64.51,28100.0,38.061,38.1318,38.0432,38.0964,28100.0
2007-02-20 14:20:00,64.5,64.51,64.33,64.33,14600.0,38.0905,38.0964,37.9901,37.9901,14600.0
2007-02-20 14:25:00,64.36,64.53,64.35,64.52,16400.0,38.0078,38.1082,38.0019,38.1023,16400.0
2007-02-20 14:30:00,64.52,64.53,64.48,64.53,16100.0,38.1023,38.1082,38.0787,38.1082,16100.0
2007-02-20 14:35:00,64.52,64.56,64.49,64.56,21500.0,38.1023,38.1259,38.0846,38.1259,21500.0
2007-02-20 14:40:00,64.55,64.6,64.49,64.53,23200.0,38.12,38.1495,38.0846,38.1082,23200.0
2007-02-20 14:45:00,64.56,64.64,64.53,64.6,12700.0,38.1259,38.1732,38.1082,38.1495,12700.0
2007-02-20 14:50:00,64.59,64.65,64.58,64.63,12700.0,38.1436,38.1791,38.1377,38.1673,12700.0
2007-02-20 14:55:00,64.66,64.76,64.64,64.75,36200.0,38.185,38.244,38.1732,38.2381,36200.0
2007-02-20 15:00:00,64.74,64.77,64.66,64.7,40100.0,38.2322,38.2499,38.185,38.2086,40100.0
2007-02-20 15:05:00,64.7,64.9,64.7,64.88,44600.0,38.2086,38.3267,38.2086,38.3149,44600.0
2007-02-20 15:10:00,64.91,64.91,64.78,64.8,19300.0,38.3326,38.3326,38.2558,38.2677,19300.0
2007-02-20 15:15:00,64.8,64.9,64.79,64.88,21900.0,38.2677,38.3267,38.2617,38.3149,21900.0
2007-02-20 15:20:00,64.87,64.88,64.83,64.85,15500.0,38.309,38.3149,38.2854,38.2972,15500.0
2007-02-20 15:25:00,64.85,64.88,64.77,64.77,23300.0,38.2972,38.3149,38.2499,38.2499,23300.0
2007-02-20 15:30:00,64.77,64.8,64.74,64.76,30300.0,38.2499,38.2677,38.2322,38.244,30300.0
2007-02-20 15:35:00,64.77,64.78,64.68,64.7,39900.0,38.2499,38.2558,38.1968,38.2086,39900.0
2007-02-20 15:40:00,64.7,64.7,64.59,64.65,64300.0,38.2086,38.2086,38.1436,38.1791,64300.0
2007-02-20 15:45:00,64.65,64.68,64.47,64.5,75300.0,38.1791,38.1968,38.0728,38.0905,75300.0
2007-02-20 15:50:00,64.5,64.51,64.34,64.4,89000.0,38.0905,38.0964,37.996,38.0314,89000.0
2007-02-20 15:55:00,64.4,64.55,64.39,64.55,80400.0,38.0314,38.12,38.0255,38.12,80400.0
2007-02-21 09:30:00,64.42,64.42,64.0,64.2,55100.0,38.0432,38.0432,37.7952,37.9133,55100.0
2007-02-21 09:35:00,64.21,64.3,63.88,63.91,68900.0,37.9192,37.9724,37.7243,37.7421,68900.0
2007-02-21 09:40:00,63.9,64.3,63.82,64.26,51400.0,37.7362,37.9724,37.6889,37.9488,51400.0
2007-02-21 09:45:00,64.27,64.27,63.94,64.06,76100.0,37.9547,37.9547,37.7598,37.8306,76100.0
2007-02-21 09:50:00,64.08,64.1,63.83,64.03,45400.0,37.8425,37.8543,37.6948,37.8129,45400.0
2007-02-21 09:55:00,64.01,64.25,63.95,64.24,32400.0,37.8011,37.9429,37.7657,37.9369,32400.0
2007-02-21 10:00:00,64.24,64.35,64.11,64.26,26300.0,37.9369,38.0019,37.8602,37.9488,26300.0
2007-02-21 10:05:00,64.27,64.3,64.14,64.24,31300.0,37.9547,37.9724,37.8779,37.9369,31300.0
2007-02-21 10:10:00,64.24,64.53,64.16,64.46,47400.0,37.9369,38.1082,37.8897,38.0669,47400.0
2007-02-21 10:15:00,64.44,64.68,64.33,64.62,37000.0,38.0551,38.1968,37.9901,38.1614,37000.0
2007-02-21 10:20:00,64.62,64.85,64.53,64.67,49300.0,38.1614,38.2972,38.1082,38.1909,49300.0
2007-02-21 10:25:00,64.7,64.75,64.5,64.54,26400.0,38.2086,38.2381,38.0905,38.1141,26400.0
2007-02-21 10:30:00,64.55,64.56,64.32,64.39,20200.0,38.12,38.1259,37.9842,38.0255,20200.0
2007-02-21 10:35:00,64.38,64.4,64.09,64.15,28700.0,38.0196,38.0314,37.8484,37.8838,28700.0
2007-02-21 10:40:00,64.15,64.28,64.04,64.2,41800.0,37.8838,37.9606,37.8188,37.9133,41800.0
2007-02-21 10:45:00,64.23,64.42,64.17,64.34,38400.0,37.931,38.0432,37.8956,37.996,38400.0
2007-02-21 10:50:00,64.34,64.67,64.34,64.66,30800.0,37.996,38.1909,37.996,38.185,30800.0
2007-02-21 10:55:00,64.67,64.83,64.65,64.65,31600.0,38.1909,38.2854,38.1791,38.1791,31600.0
2007-02-21 11:00:00,64.63,64.68,64.52,64.61,27200.0,38.1673,38.1968,38.1023,38.1554,27200.0
2007-02-21 11:05:00,64.57,64.75,64.55,64.75,16700.0,38.1318,38.2381,38.12,38.2381,16700.0
2007-02-21 11:10:00,64.73,64.9,64.73,64.87,32300.0,38.2263,38.3267,38.2263,38.309,32300.0
2007-02-21 11:15:00,64.88,64.92,64.77,64.89,28500.0,38.3149,38.3385,38.2499,38.3208,28500.0
2007-02-21 11:20:00,64.88,65.0,64.85,64.89,27200.0,38.3149,38.3858,38.2972,38.3208,27200.0
2007-02-21 11:25:00,64.88,64.9,64.71,64.71,11200.0,38.3149,38.3267,38.2145,38.2145,11200.0
2007-02-21 11:30:00,64.71,64.79,64.62,64.78,18000.0,38.2145,38.2617,38.1614,38.2558,18000.0
2007-02-21 11:35:00,64.76,64.92,64.76,64.89,17800.0,38.244,38.3385,38.244,38.3208,17800.0
2007-02-21 11:40:00,64.91,64.99,64.85,64.89,27000.0,38.3326,38.3799,38.2972,38.3208,27000.0
2007-02-21 11:45:00,64.89,64.91,64.83,64.89,18800.0,38.3208,38.3326,38.2854,38.3208,18800.0
2007-02-21 11:50:00,64.86,65.02,64.79,64.95,53200.0,38.3031,38.3976,38.2617,38.3562,53200.0
2007-02-21 11:55:00,64.94,65.0,64.89,64.91,18800.0,38.3503,38.3858,38.3208,38.3326,18800.0
2007-02-21 12:00:00,64.91,64.92,64.8,64.83,31600.0,38.3326,38.3385,38.2677,38.2854,31600.0
2007-02-21 12:05:00,64.84,64.99,64.84,64.94,21800.0,38.2913,38.3799,38.2913,38.3503,21800.0
2007-02-21 12:10:00,64.93,64.95,64.87,64.91,10200.0,38.3444,38.3562,38.309,38.3326,10200.0
2007-02-21 12:15:00,64.9,65.08,64.9,64.96,57300.0,38.3267,38.433,38.3267,38.3621,57300.0
2007-02-21 12:20:00,64.96,65.05,64.77,65.05,40200.0,38.3621,38.4153,38.2499,38.4153,40200.0
2007-02-21 12:25:00,65.05,65.13,64.97,65.02,29000.0,38.4153,38.4625,38.368,38.3976,29000.0
2007-02-21 12:30:00,65.02,65.08,64.89,64.96,47100.0,38.3976,38.433,38.3208,38.3621,47100.0
2007-02-21 12:35:00,64.97,65.16,64.91,65.03,73600.0,38.368,38.4803,38.3326,38.4035,73600.0
2007-02-21 12:40:00,65.04,65.18,65.03,65.15,36600.0,38.4094,38.4921,38.4035,38.4743,36600.0
2007-02-21 12:45:00,65.16,65.17,65.09,65.16,10100.0,38.4803,38.4862,38.4389,38.4803,10100.0
2007-02-21 12:50:00,65.16,65.4,65.16,65.39,40600.0,38.4803,38.622,38.4803,38.6161,40600.0
2007-02-21 12:55:00,65.39,65.78,65.37,65.72,201100.0,38.6161,38.8464,38.6043,38.811,201100.0
2007-02-21 13:00:00,65.73,65.89,65.56,65.89,105500.0,38.8169,38.9114,38.7165,38.9114,105500.0
2007-02-21 13:05:00,65.87,66.03,65.8,65.93,103400.0,38.8995,38.994,38.8582,38.935,103400.0
2007-02-21 13:10:00,65.95,66.03,65.82,65.83,55000.0,38.9468,38.994,38.87,38.8759,55000.0
2007-02-21 13:15:00,65.82,65.93,65.74,65.9,44800.0,38.87,38.935,38.8228,38.9173,44800.0
2007-02-21 13:20:00,65.9,66.05,65.9,66.01,93200.0,38.9173,39.0058,38.9173,38.9822,93200.0
2007-02-21 13:25:00,66.02,66.16,66.01,66.07,48500.0,38.9881,39.0708,38.9822,39.0177,48500.0
2007-02-21 13:30:00,66.09,66.09,65.85,65.87,26000.0,39.0295,39.0295,38.8877,38.8995,26000.0
2007-02-21 13:35:00,65.87,65.93,65.74,65.82,46300.0,38.8995,38.935,38.8228,38.87,46300.0
2007-02-21 13:40:00,65.82,65.9,65.66,65.69,73300.0,38.87,38.9173,38.7755,38.7932,73300.0
2007-02-21 13:45:00,65.69,65.69,65.41,65.47,76900.0,38.7932,38.7932,38.6279,38.6633,76900.0
2007-02-21 13:50:00,65.47,65.61,65.44,65.55,19000.0,38.6633,38.746,38.6456,38.7106,19000.0
2007-02-21 13:55:00,65.55,65.59,65.45,65.56,19300.0,38.7106,38.7342,38.6515,38.7165,19300.0
2007-02-21 14:00:00,65.54,65.6,65.24,65.43,74800.0,38.7047,38.7401,38.5275,38.6397,74800.0
2007-02-21 14:05:00,65.47,65.77,65.47,65.73,60100.0,38.6633,38.8405,38.6633,38.8169,60100.0
2007-02-21 14:10:00,65.78,65.88,65.63,65.85,27000.0,38.8464,38.9054,38.7578,38.8877,27000.0
2007-02-21 14:15:00,65.85,65.93,65.75,65.82,39800.0,38.8877,38.935,38.8287,38.87,39800.0
2007-02-21 14:20:00,65.83,65.89,65.74,65.86,37200.0,38.8759,38.9114,38.8228,38.8936,37200.0
2007-02-21 14:25:00,65.86,65.86,65.62,65.62,31700.0,38.8936,38.8936,38.7519,38.7519,31700.0
2007-02-21 14:30:00,65.63,65.71,65.5,65.7,19100.0,38.7578,38.8051,38.681,38.7991,19100.0
2007-02-21 14:35:00,65.68,65.68,65.56,65.59,13300.0,38.7873,38.7873,38.7165,38.7342,13300.0
2007-02-21 14:40:00,65.59,65.78,65.5,65.73,31500.0,38.7342,38.8464,38.681,38.8169,31500.0
2007-02-21 14:45:00,65.73,65.78,65.65,65.69,18200.0,38.8169,38.8464,38.7696,38.7932,18200.0
2007-02-21 14:50:00,65.69,65.85,65.65,65.76,21300.0,38.7932,38.8877,38.7696,38.8346,21300.0
2007-02-21 14:55:00,65.75,65.98,65.75,65.8,33400.0,38.8287,38.9645,38.8287,38.8582,33400.0
2007-02-21 15:00:00,65.81,65.82,65.62,65.77,26400.0,38.8641,38.87,38.7519,38.8405,26400.0
2007-02-21 15:05:00,65.8,65.87,65.75,65.85,16900.0,38.8582,38.8995,38.8287,38.8877,16900.0
2007-02-21 15:10:00,65.84,65.95,65.84,65.84,28500.0,38.8818,38.9468,38.8818,38.8818,28500.0
2007-02-21 15:15:00,65.84,65.87,65.69,65.8,26200.0,38.8818,38.8995,38.7932,38.8582,26200.0
2007-02-21 15:20:00,65.79,66.15,65.75,66.15,121900.0,38.8523,39.0649,38.8287,39.0649,121900.0
2007-02-21 15:25:00,66.15,66.4,66.09,66.37,173400.0,39.0649,39.2125,39.0295,39.1948,173400.0
2007-02-21 15:30:00,66.36,66.42,66.26,66.3,164900.0,39.1889,39.2243,39.1299,39.1535,164900.0
2007-02-21 15:35:00,66.29,66.42,66.28,66.29,117100.0,39.1476,39.2243,39.1417,39.1476,117100.0
2007-02-21 15:40:00,66.3,66.3,66.15,66.18,90100.0,39.1535,39.1535,39.0649,39.0826,90100.0
2007-02-21 15:45:00,66.18,66.29,66.15,66.18,84600.0,39.0826,39.1476,39.0649,39.0826,84600.0
2007-02-21 15:50:00,66.18,66.36,66.07,66.35,96300.0,39.0826,39.1889,39.0177,39.183,96300.0
2007-02-21 15:55:00,66.37,66.51,66.33,66.38,138000.0,39.1948,39.2775,39.1712,39.2007,138000.0
2007-02-22 09:30:00,66.97,66.99,66.06,66.23,129400.0,39.5491,39.561,39.0117,39.1121,129400.0
2007-02-22 09:35:00,66.23,66.37,65.35,65.82,122700.0,39.1121,39.1948,38.5925,38.87,122700.0
2007-02-22 09:40:00,65.76,65.92,65.6,65.78,97200.0,38.8346,38.9291,38.7401,38.8464,97200.0
2007-02-22 09:45:00,65.82,66.08,65.72,65.83,96100.0,38.87,39.0236,38.811,38.8759,96100.0
2007-02-22 09:50:00,65.82,66.18,65.66,65.89,78400.0,38.87,39.0826,38.7755,38.9114,78400.0
2007-02-22 09:55:00,65.85,66.4,65.85,66.06,84300.0,38.8877,39.2125,38.8877,39.0117,84300.0
2007-02-22 10:00:00,66.08,66.18,65.87,66.09,40900.0,39.0236,39.0826,38.8995,39.0295,40900.0
2007-02-22 10:05:00,66.11,66.2,66.05,66.17,17400.0,39.0413,39.0944,39.0058,39.0767,17400.0
2007-02-22 10:10:00,66.2,66.2,65.86,65.86,44000.0,39.0944,39.0944,38.8936,38.8936,44000.0
2007-02-22 10:15:00,65.84,65.95,65.78,65.86,50500.0,38.8818,38.9468,38.8464,38.8936,50500.0
2007-02-22 10:20:00,65.93,66.0,65.8,65.83,31600.0,38.935,38.9763,38.8582,38.8759,31600.0
2007-02-22 10:25:00,65.83,65.97,65.74,65.85,42700.0,38.8759,38.9586,38.8228,38.8877,42700.0
2007-02-22 10:30:00,65.87,66.0,65.83,65.9,31100.0,38.8995,38.9763,38.8759,38.9173,31100.0
2007-02-22 10:35:00,65.9,65.9,65.72,65.78,32300.0,38.9173,38.9173,38.811,38.8464,32300.0
2007-02-22 10:40:00,65.81,65.81,65.62,65.75,29400.0,38.8641,38.8641,38.7519,38.8287,29400.0
2007-02-22 10:45:00,65.76,65.9,65.74,65.8,24200.0,38.8346,38.9173,38.8228,38.8582,24200.0
2007-02-22 10:50:00,65.8,65.96,65.78,65.96,19500.0,38.8582,38.9527,38.8464,38.9527,19500.0
2007-02-22 10:55:00,65.96,66.11,65.93,66.08,50500.0,38.9527,39.0413,38.935,39.0236,50500.0
2007-02-22 11:00:00,66.07,66.1,65.76,65.79,77600.0,39.0177,39.0354,38.8346,38.8523,77600.0
2007-02-22 11:05:00,65.79,65.79,65.49,65.59,50300.0,38.8523,38.8523,38.6751,38.7342,50300.0
2007-02-22 11:10:00,65.6,65.6,65.4,65.4,38300.0,38.7401,38.7401,38.622,38.622,38300.0
2007-02-22 11:15:00,65.37,65.45,65.15,65.18,56400.0,38.6043,38.6515,38.4743,38.4921,56400.0
2007-02-22 11:20:00,65.16,65.35,65.14,65.35,52800.0,38.4803,38.5925,38.4684,38.5925,52800.0
2007-02-22 11:25:00,65.33,65.44,65.24,65.32,38000.0,38.5806,38.6456,38.5275,38.5747,38000.0
2007-02-22 11:30:00,65.33,65.33,65.07,65.15,73200.0,38.5806,38.5806,38.4271,38.4743,73200.0
2007-02-22 11:35:00,65.13,65.52,65.07,65.5,48800.0,38.4625,38.6929,38.4271,38.681,48800.0
2007-02-22 11:40:00,65.53,65.59,65.4,65.42,33600.0,38.6988,38.7342,38.622,38.6338,33600.0
2007-02-22 11:45:00,65.41,65.58,65.27,65.27,21000.0,38.6279,38.7283,38.5452,38.5452,21000.0
2007-02-22 11:50:00,65.27,65.47,65.25,65.42,18800.0,38.5452,38.6633,38.5334,38.6338,18800.0
2007-02-22 11:55:00,65.42,65.58,65.3,65.48,26000.0,38.6338,38.7283,38.5629,38.6692,26000.0
2007-02-22 12:00:00,65.48,65.51,65.42,65.46,17700.0,38.6692,38.6869,38.6338,38.6574,17700.0
2007-02-22 12:05:00,65.43,65.45,65.27,65.33,25000.0,38.6397,38.6515,38.5452,38.5806,25000.0
2007-02-22 12:10:00,65.35,65.48,65.34,65.4,18300.0,38.5925,38.6692,38.5866,38.622,18300.0
2007-02-22 12:15:00,65.4,65.45,65.38,65.45,6900.0,38.622,38.6515,38.6102,38.6515,6900.0
2007-02-22 12:20:00,65.45,65.46,65.38,65.46,10000.0,38.6515,38.6574,38.6102,38.6574,10000.0
2007-02-22 12:25:00,65.46,65.49,65.41,65.44,17000.0,38.6574,38.6751,38.6279,38.6456,17000.0
2007-02-22 12:30:00,65.45,65.47,65.4,65.43,13200.0,38.6515,38.6633,38.622,38.6397,13200.0
2007-02-22 12:35:00,65.44,65.49,65.38,65.44,19000.0,38.6456,38.6751,38.6102,38.6456,19000.0
2007-02-22 12:40:00,65.48,65.68,65.45,65.68,31300.0,38.6692,38.7873,38.6515,38.7873,31300.0
2007-02-22 12:45:00,65.65,65.7,65.48,65.7,31700.0,38.7696,38.7991,38.6692,38.7991,31700.0
2007-02-22 12:50:00,65.7,65.78,65.66,65.72,19900.0,38.7991,38.8464,38.7755,38.811,19900.0
2007-02-22 12:55:00,65.73,65.79,65.65,65.74,20900.0,38.8169,38.8523,38.7696,38.8228,20900.0
2007-02-22 13:00:00,65.72,65.74,65.6,65.72,23900.0,38.811,38.8228,38.7401,38.811,23900.0
2007-02-22 13:05:00,65.74,65.74,65.6,65.63,13400.0,38.8228,38.8228,38.7401,38.7578,13400.0
2007-02-22 13:10:00,65.61,65.74,65.61,65.7,13500.0,38.746,38.8228,38.746,38.7991,13500.0
2007-02-22 13:15:00,65.7,65.7,65.65,65.66,11300.0,38.7991,38.7991,38.7696,38.7755,11300.0
2007-02-22 13:20:00,65.66,65.68,65.58,65.64,20000.0,38.7755,38.7873,38.7283,38.7637,20000.0
2007-02-22 13:25:00,65.61,65.65,65.46,65.48,22300.0,38.746,38.7696,38.6574,38.6692,22300.0
2007-02-22 13:30:00,65.46,65.59,65.46,65.57,9600.0,38.6574,38.7342,38.6574,38.7224,9600.0
2007-02-22 13:35:00,65.57,65.58,65.42,65.46,14600.0,38.7224,38.7283,38.6338,38.6574,14600.0
2007-02-22 13:40:00,65.46,65.47,65.42,65.44,12000.0,38.6574,38.6633,38.6338,38.6456,12000.0
2007-02-22 13:45:00,65.43,65.48,65.4,65.44,16600.0,38.6397,38.6692,38.622,38.6456,16600.0
2007-02-22 13:50:00,65.46,65.58,65.35,65.57,31500.0,38.6574,38.7283,38.5925,38.7224,31500.0
2007-02-22 13:55:00,65.56,65.6,65.47,65.56,36000.0,38.7165,38.7401,38.6633,38.7165,36000.0
2007-02-22 14:00:00,65.57,65.72,65.56,65.62,22500.0,38.7224,38.811,38.7165,38.7519,22500.0
2007-02-22 14:05:00,65.62,65.66,65.61,65.63,10300.0,38.7519,38.7755,38.746,38.7578,10300.0
2007-02-22 14:10:00,65.65,65.65,65.54,65.54,11400.0,38.7696,38.7696,38.7047,38.7047,11400.0
2007-02-22 14:15:00,65.54,65.61,65.51,65.56,21400.0,38.7047,38.746,38.6869,38.7165,21400.0
2007-02-22 14:20:00,65.57,65.57,65.37,65.44,21400.0,38.7224,38.7224,38.6043,38.6456,21400.0
2007-02-22 14:25:00,65.44,65.47,65.43,65.44,14000.0,38.6456,38.6633,38.6397,38.6456,14000.0
2007-02-22 14:30:00,65.43,65.44,65.3,65.33,26700.0,38.6397,38.6456,38.5629,38.5806,26700.0
2007-02-22 14:35:00,65.33,65.36,65.26,65.29,26100.0,38.5806,38.5984,38.5393,38.557,26100.0
2007-02-22 14:40:00,65.3,65.32,65.19,65.22,38800.0,38.5629,38.5747,38.498,38.5157,38800.0
2007-02-22 14:45:00,65.2,65.28,65.12,65.28,39900.0,38.5039,38.5511,38.4566,38.5511,39900.0
2007-02-22 14:50:00,65.28,65.3,65.18,65.21,42900.0,38.5511,38.5629,38.4921,38.5098,42900.0
2007-02-22 14:55:00,65.21,65.22,65.08,65.13,41300.0,38.5098,38.5157,38.433,38.4625,41300.0
2007-02-22 15:00:00,65.14,65.31,65.11,65.29,19900.0,38.4684,38.5688,38.4507,38.557,19900.0
2007-02-22 15:05:00,65.25,65.37,65.25,65.29,16600.0,38.5334,38.6043,38.5334,38.557,16600.0
2007-02-22 15:10:00,65.28,65.31,65.2,65.31,20500.0,38.5511,38.5688,38.5039,38.5688,20500.0
2007-02-22 15:15:00,65.31,65.33,65.25,65.29,47900.0,38.5688,38.5806,38.5334,38.557,47900.0
2007-02-22 15:20:00,65.3,65.31,65.23,65.28,19300.0,38.5629,38.5688,38.5216,38.5511,19300.0
2007-02-22 15:25:00,65.26,65.34,65.21,65.33,24400.0,38.5393,38.5866,38.5098,38.5806,24400.0
2007-02-22 15:30:00,65.32,65.42,65.32,65.34,33200.0,38.5747,38.6338,38.5747,38.5866,33200.0
2007-02-22 15:35:00,65.35,65.48,65.35,65.48,23200.0,38.5925,38.6692,38.5925,38.6692,23200.0
2007-02-22 15:40:00,65.48,65.5,65.46,65.46,18400.0,38.6692,38.681,38.6574,38.6574,18400.0
2007-02-22 15:45:00,65.48,65.54,65.44,65.48,36700.0,38.6692,38.7047,38.6456,38.6692,36700.0
2007-02-22 15:50:00,65.49,65.52,65.44,65.45,35200.0,38.6751,38.6929,38.6456,38.6515,35200.0
2007-02-22 15:55:00,65.44,65.46,65.41,65.44,51500.0,38.6456,38.6574,38.6279,38.6456,51500.0
2007-02-23 09:30:00,65.51,65.71,65.44,65.63,36400.0,38.6869,38.8051,38.6456,38.7578,36400.0
2007-02-23 09:35:00,65.57,65.67,65.35,65.42,30500.0,38.7224,38.7814,38.5925,38.6338,30500.0
2007-02-23 09:40:00,65.42,65.66,65.1,65.29,68000.0,38.6338,38.7755,38.4448,38.557,68000.0
2007-02-23 09:45:00,65.35,65.8,65.27,65.71,41500.0,38.5925,38.8582,38.5452,38.8051,41500.0
2007-02-23 09:50:00,65.66,65.99,65.66,65.87,54400.0,38.7755,38.9704,38.7755,38.8995,54400.0
2007-02-23 09:55:00,65.89,65.98,65.46,65.49,33200.0,38.9114,38.9645,38.6574,38.6751,33200.0
2007-02-23 10:00:00,65.46,65.8,65.28,65.69,54400.0,38.6574,38.8582,38.5511,38.7932,54400.0
2007-02-23 10:05:00,65.62,65.95,65.6,65.74,44100.0,38.7519,38.9468,38.7401,38.8228,44100.0
2007-02-23 10:10:00,65.77,65.91,65.75,65.91,25300.0,38.8405,38.9232,38.8287,38.9232,25300.0
2007-02-23 10:15:00,65.9,66.0,65.85,65.95,34400.0,38.9173,38.9763,38.8877,38.9468,34400.0
2007-02-23 10:20:00,65.95,65.95,65.58,65.62,44100.0,38.9468,38.9468,38.7283,38.7519,44100.0
2007-02-23 10:25:00,65.63,65.81,65.62,65.62,37400.0,38.7578,38.8641,38.7519,38.7519,37400.0
2007-02-23 10:30:00,65.61,65.71,65.42,65.54,33100.0,38.746,38.8051,38.6338,38.7047,33100.0
2007-02-23 10:35:00,65.52,65.74,65.52,65.59,18400.0,38.6929,38.8228,38.6929,38.7342,18400.0
2007-02-23 10:40:00,65.59,65.59,65.42,65.5,32300.0,38.7342,38.7342,38.6338,38.681,32300.0
2007-02-23 10:45:00,65.47,65.47,65.27,65.36,46300.0,38.6633,38.6633,38.5452,38.5984,46300.0
2007-02-23 10:50:00,65.38,65.57,65.38,65.46,16700.0,38.6102,38.7224,38.6102,38.6574,16700.0
2007-02-23 10:55:00,65.46,65.49,65.3,65.36,23000.0,38.6574,38.6751,38.5629,38.5984,23000.0
2007-02-23 11:00:00,65.36,65.36,65.22,65.24,20300.0,38.5984,38.5984,38.5157,38.5275,20300.0
2007-02-23 11:05:00,65.28,65.28,65.12,65.19,22700.0,38.5511,38.5511,38.4566,38.498,22700.0
2007-02-23 11:10:00,65.2,65.27,65.01,65.21,27400.0,38.5039,38.5452,38.3917,38.5098,27400.0
2007-02-23 11:15:00,65.25,65.29,65.12,65.22,42700.0,38.5334,38.557,38.4566,38.5157,42700.0
2007-02-23 11:20:00,65.24,65.3,65.11,65.11,17200.0,38.5275,38.5629,38.4507,38.4507,17200.0
2007-02-23 11:25:00,65.13,65.23,65.03,65.13,17300.0,38.4625,38.5216,38.4035,38.4625,17300.0
2007-02-23 11:30:00,65.12,65.18,65.09,65.11,31100.0,38.4566,38.4921,38.4389,38.4507,31100.0
2007-02-23 11:35:00,65.11,65.19,65.1,65.11,30900.0,38.4507,38.498,38.4448,38.4507,30900.0
2007-02-23 11:40:00,65.11,65.15,64.95,64.97,31500.0,38.4507,38.4743,38.3562,38.368,31500.0
2007-02-23 11:45:00,64.96,65.22,64.95,65.22,22300.0,38.3621,38.5157,38.3562,38.5157,22300.0
2007-02-23 11:50:00,65.28,65.32,65.22,65.29,18900.0,38.5511,38.5747,38.5157,38.557,18900.0
2007-02-23 11:55:00,65.28,65.3,65.2,65.21,13100.0,38.5511,38.5629,38.5039,38.5098,13100.0
2007-02-23 12:00:00,65.23,65.28,65.18,65.18,11800.0,38.5216,38.5511,38.4921,38.4921,11800.0
2007-02-23 12:05:00,65.17,65.17,65.01,65.06,20700.0,38.4862,38.4862,38.3917,38.4212,20700.0
2007-02-23 12:10:00,65.06,65.1,64.93,64.95,20800.0,38.4212,38.4448,38.3444,38.3562,20800.0
2007-02-23 12:15:00,64.94,65.03,64.87,65.03,22100.0,38.3503,38.4035,38.309,38.4035,22100.0
2007-02-23 12:20:00,65.03,65.05,64.97,64.97,9900.0,38.4035,38.4153,38.368,38.368,9900.0
2007-02-23 12:25:00,64.98,64.99,64.89,64.97,24700.0,38.374,38.3799,38.3208,38.368,24700.0
2007-02-23 12:30:00,64.99,64.99,64.9,64.92,8600.0,38.3799,38.3799,38.3267,38.3385,8600.0
2007-02-23 12:35:00,64.93,64.96,64.78,64.82,22900.0,38.3444,38.3621,38.2558,38.2795,22900.0
2007-02-23 12:40:00,64.82,64.82,64.75,64.75,10100.0,38.2795,38.2795,38.2381,38.2381,10100.0
2007-02-23 12:45:00,64.75,64.78,64.5,64.5,49600.0,38.2381,38.2558,38.0905,38.0905,49600.0
2007-02-23 12:50:00,64.51,65.13,64.36,64.37,31600.0,38.0964,38.4625,38.0078,38.0137,31600.0
2007-02-23 12:55:00,64.37,65.12,64.33,64.47,37200.0,38.0137,38.4566,37.9901,38.0728,37200.0
2007-02-23 13:00:00,64.46,65.27,64.43,64.52,34400.0,38.0669,38.5452,38.0492,38.1023,34400.0
2007-02-23 13:05:00,64.52,64.57,64.39,64.51,36500.0,38.1023,38.1318,38.0255,38.0964,36500.0
2007-02-23 13:10:00,64.51,64.69,64.5,64.67,16000.0,38.0964,38.2027,38.0905,38.1909,16000.0
2007-02-23 13:15:00,64.68,64.81,64.61,64.7,24000.0,38.1968,38.2736,38.1554,38.2086,24000.0
2007-02-23 13:20:00,64.68,64.77,64.39,64.63,26400.0,38.1968,38.2499,38.0255,38.1673,26400.0
2007-02-23 13:25:00,64.62,64.65,64.41,64.49,31100.0,38.1614,38.1791,38.0373,38.0846,31100.0
2007-02-23 13:30:00,64.5,64.74,64.49,64.52,16900.0,38.0905,38.2322,38.0846,38.1023,16900.0
2007-02-23 13:35:00,64.51,64.53,64.38,64.44,15100.0,38.0964,38.1082,38.0196,38.0551,15100.0
2007-02-23 13:40:00,64.44,64.44,64.38,64.42,15600.0,38.0551,38.0551,38.0196,38.0432,15600.0
2007-02-23 13:45:00,64.42,64.47,64.4,64.41,20200.0,38.0432,38.0728,38.0314,38.0373,20200.0
2007-02-23 13:50:00,64.42,64.44,64.38,64.4,32100.0,38.0432,38.0551,38.0196,38.0314,32100.0
2007-02-23 13:55:00,64.43,64.43,64.31,64.42,34100.0,38.0492,38.0492,37.9783,38.0432,34100.0
2007-02-23 14:00:00,64.42,64.47,64.41,64.43,22700.0,38.0432,38.0728,38.0373,38.0492,22700.0
2007-02-23 14:05:00,64.43,64.56,64.42,64.55,18500.0,38.0492,38.1259,38.0432,38.12,18500.0
2007-02-23 14:10:00,64.55,64.67,64.55,64.63,23800.0,38.12,38.1909,38.12,38.1673,23800.0
2007-02-23 14:15:00,64.65,64.77,64.65,64.72,30100.0,38.1791,38.2499,38.1791,38.2204,30100.0
2007-02-23 14:20:00,64.72,64.75,64.61,64.62,22700.0,38.2204,38.2381,38.1554,38.1614,22700.0
2007-02-23 14:25:00,64.63,64.63,64.53,64.53,18600.0,38.1673,38.1673,38.1082,38.1082,18600.0
2007-02-23 14:30:00,64.53,64.68,64.53,64.68,50100.0,38.1082,38.1968,38.1082,38.1968,50100.0
2007-02-23 14:35:00,64.66,64.67,64.46,64.47,25500.0,38.185,38.1909,38.0669,38.0728,25500.0
2007-02-23 14:40:00,64.48,64.53,64.4,64.51,37300.0,38.0787,38.1082,38.0314,38.0964,37300.0
2007-02-23 14:45:00,64.51,64.53,64.38,64.44,38300.0,38.0964,38.1082,38.0196,38.0551,38300.0
2007-02-23 14:50:00,64.41,64.49,64.41,64.49,21500.0,38.0373,38.0846,38.0373,38.0846,21500.0
2007-02-23 14:55:00,64.49,64.57,64.49,64.52,29200.0,38.0846,38.1318,38.0846,38.1023,29200.0
2007-02-23 15:00:00,64.53,64.6,64.49,64.58,30600.0,38.1082,38.1495,38.0846,38.1377,30600.0
2007-02-23 15:05:00,64.58,64.65,64.55,64.56,18900.0,38.1377,38.1791,38.12,38.1259,18900.0
2007-02-23 15:10:00,64.55,64.75,64.53,64.75,23000.0,38.12,38.2381,38.1082,38.2381,23000.0
2007-02-23 15:15:00,64.74,64.75,64.66,64.68,24200.0,38.2322,38.2381,38.185,38.1968,24200.0
2007-02-23 15:20:00,64.69,64.7,64.52,64.55,59000.0,38.2027,38.2086,38.1023,38.12,59000.0
2007-02-23 15:25:00,64.56,64.67,64.52,64.54,38800.0,38.1259,38.1909,38.1023,38.1141,38800.0
2007-02-23 15:30:00,64.54,64.64,64.53,64.55,33900.0,38.1141,38.1732,38.1082,38.12,33900.0
2007-02-23 15:35:00,64.53,64.58,64.5,64.54,24100.0,38.1082,38.1377,38.0905,38.1141,24100.0
2007-02-23 15:40:00,64.54,64.55,64.46,64.53,30500.0,38.1141,38.12,38.0669,38.1082,30500.0
2007-02-23 15:45:00,64.52,64.59,64.49,64.5,54900.0,38.1023,38.1436,38.0846,38.0905,54900.0
2007-02-23 15:50:00,64.5,64.57,64.49,64.54,51900.0,38.0905,38.1318,38.0846,38.1141,51900.0
2007-02-23 15:55:00,64.54,64.54,64.41,64.44,62100.0,38.1141,38.1141,38.0373,38.0551,62100.0
2007-02-26 09:30:00,64.66,65.67,64.66,65.58,85400.0,38.185,38.7814,38.185,38.7283,85400.0
2007-02-26 09:35:00,65.61,65.62,65.39,65.5,80000.0,38.746,38.7519,38.6161,38.681,80000.0
2007-02-26 09:40:00,65.51,65.51,65.01,65.41,84200.0,38.6869,38.6869,38.3917,38.6279,84200.0
2007-02-26 09:45:00,65.39,65.69,65.38,65.62,62800.0,38.6161,38.7932,38.6102,38.7519,62800.0
2007-02-26 09:50:00,65.66,65.7,65.43,65.53,69100.0,38.7755,38.7991,38.6397,38.6988,69100.0
2007-02-26 09:55:00,65.54,65.88,65.54,65.72,59400.0,38.7047,38.9054,38.7047,38.811,59400.0
2007-02-26 10:00:00,65.73,65.76,65.4,65.43,49900.0,38.8169,38.8346,38.622,38.6397,49900.0
2007-02-26 10:05:00,65.43,65.45,65.23,65.23,37900.0,38.6397,38.6515,38.5216,38.5216,37900.0
2007-02-26 10:10:00,65.25,65.36,65.15,65.24,38900.0,38.5334,38.5984,38.4743,38.5275,38900.0
2007-02-26 10:15:00,65.23,65.53,65.16,65.49,119100.0,38.5216,38.6988,38.4803,38.6751,119100.0
2007-02-26 10:20:00,65.49,65.5,65.22,65.24,45900.0,38.6751,38.681,38.5157,38.5275,45900.0
2007-02-26 10:25:00,65.25,65.38,65.13,65.17,35800.0,38.5334,38.6102,38.4625,38.4862,35800.0
2007-02-26 10:30:00,65.21,65.27,65.12,65.15,48700.0,38.5098,38.5452,38.4566,38.4743,48700.0
2007-02-26 10:35:00,65.17,65.2,64.9,64.97,77400.0,38.4862,38.5039,38.3267,38.368,77400.0
2007-02-26 10:40:00,64.97,65.03,64.78,64.81,59600.0,38.368,38.4035,38.2558,38.2736,59600.0
2007-02-26 10:45:00,64.83,64.84,64.81,64.81,34000.0,38.2854,38.2913,38.2736,38.2736,34000.0
2007-02-26 10:50:00,65.23,65.23,64.82,64.92,26100.0,38.5216,38.5216,38.2795,38.3385,26100.0
2007-02-26 10:55:00,64.92,65.07,64.85,65.02,48300.0,38.3385,38.4271,38.2972,38.3976,48300.0
2007-02-26 11:00:00,65.04,65.26,65.01,65.26,460600.0,38.4094,38.5393,38.3917,38.5393,460600.0
2007-02-26 11:05:00,65.26,65.29,65.16,65.22,62200.0,38.5393,38.557,38.4803,38.5157,62200.0
2007-02-26 11:10:00,65.22,65.27,65.12,65.26,85100.0,38.5157,38.5452,38.4566,38.5393,85100.0
2007-02-26 11:15:00,65.27,65.33,65.14,65.16,41700.0,38.5452,38.5806,38.4684,38.4803,41700.0
2007-02-26 11:20:00,65.16,65.24,65.1,65.15,23300.0,38.4803,38.5275,38.4448,38.4743,23300.0
2007-02-26 11:25:00,65.16,65.24,65.12,65.2,43800.0,38.4803,38.5275,38.4566,38.5039,43800.0
2007-02-26 11:30:00,65.18,65.22,65.09,65.19,64100.0,38.4921,38.5157,38.4389,38.498,64100.0
2007-02-26 11:35:00,65.19,65.22,65.15,65.16,39300.0,38.498,38.5157,38.4743,38.4803,39300.0
2007-02-26 11:40:00,65.16,65.21,65.11,65.18,59000.0,38.4803,38.5098,38.4507,38.4921,59000.0
2007-02-26 11:45:00,65.17,65.21,65.13,65.15,21900.0,38.4862,38.5098,38.4625,38.4743,21900.0
2007-02-26 11:50:00,65.17,65.19,65.11,65.17,38200.0,38.4862,38.498,38.4507,38.4862,38200.0
2007-02-26 11:55:00,65.15,65.22,65.15,65.18,27700.0,38.4743,38.5157,38.4743,38.4921,27700.0
2007-02-26 12:00:00,65.2,65.2,65.11,65.16,34700.0,38.5039,38.5039,38.4507,38.4803,34700.0
2007-02-26 12:05:00,65.15,65.23,65.06,65.07,44700.0,38.4743,38.5216,38.4212,38.4271,44700.0
2007-02-26 12:10:00,65.08,65.08,64.91,64.98,24600.0,38.433,38.433,38.3326,38.374,24600.0
2007-02-26 12:15:00,64.95,64.95,64.57,64.66,70100.0,38.3562,38.3562,38.1318,38.185,70100.0
2007-02-26 12:20:00,64.64,64.69,64.59,64.62,27200.0,38.1732,38.2027,38.1436,38.1614,27200.0
2007-02-26 12:25:00,64.56,64.6,64.49,64.53,32800.0,38.1259,38.1495,38.0846,38.1082,32800.0
2007-02-26 12:30:00,64.51,64.68,64.47,64.58,88900.0,38.0964,38.1968,38.0728,38.1377,88900.0
2007-02-26 12:35:00,64.56,64.61,64.48,64.51,32700.0,38.1259,38.1554,38.0787,38.0964,32700.0
2007-02-26 12:40:00,64.51,64.55,64.36,64.39,40900.0,38.0964,38.12,38.0078,38.0255,40900.0
2007-02-26 12:45:00,64.39,64.41,64.29,64.31,43200.0,38.0255,38.0373,37.9665,37.9783,43200.0
2007-02-26 12:50:00,64.32,64.37,64.26,64.27,26000.0,37.9842,38.0137,37.9488,37.9547,26000.0
2007-02-26 12:55:00,64.29,64.32,63.93,63.98,69400.0,37.9665,37.9842,37.7539,37.7834,69400.0
2007-02-26 13:00:00,63.98,64.07,63.98,63.99,49400.0,37.7834,37.8366,37.7834,37.7893,49400.0
2007-02-26 13:05:00,64.0,64.02,63.88,64.0,27300.0,37.7952,37.807,37.7243,37.7952,27300.0
2007-02-26 13:10:00,64.0,64.0,63.96,64.0,30600.0,37.7952,37.7952,37.7716,37.7952,30600.0
2007-02-26 13:15:00,64.0,64.0,63.89,63.94,23500.0,37.7952,37.7952,37.7303,37.7598,23500.0
2007-02-26 13:20:00,63.93,63.94,63.79,63.81,37400.0,37.7539,37.7598,37.6712,37.683,37400.0
2007-02-26 13:25:00,63.81,63.82,63.66,63.74,43000.0,37.683,37.6889,37.5944,37.6417,43000.0
2007-02-26 13:30:00,63.74,63.94,63.74,63.91,57800.0,37.6417,37.7598,37.6417,37.7421,57800.0
2007-02-26 13:35:00,63.91,63.97,63.89,63.95,30900.0,37.7421,37.7775,37.7303,37.7657,30900.0
2007-02-26 13:40:00,63.94,64.03,63.91,63.96,30800.0,37.7598,37.8129,37.7421,37.7716,30800.0
2007-02-26 13:45:00,63.96,64.06,63.94,64.0,32200.0,37.7716,37.8306,37.7598,37.7952,32200.0
2007-02-26 13:50:00,63.97,64.01,63.97,64.0,9600.0,37.7775,37.8011,37.7775,37.7952,9600.0
2007-02-26 13:55:00,64.0,64.04,63.93,64.03,22800.0,37.7952,37.8188,37.7539,37.8129,22800.0
2007-02-26 14:00:00,64.04,64.05,63.88,63.95,32100.0,37.8188,37.8247,37.7243,37.7657,32100.0
2007-02-26 14:05:00,63.96,64.02,63.94,64.0,26900.0,37.7716,37.807,37.7598,37.7952,26900.0
2007-02-26 14:10:00,63.99,64.0,63.91,63.98,17900.0,37.7893,37.7952,37.7421,37.7834,17900.0
2007-02-26 14:15:00,63.99,64.19,63.97,64.19,27600.0,37.7893,37.9074,37.7775,37.9074,27600.0
2007-02-26 14:20:00,64.19,64.32,64.19,64.19,50600.0,37.9074,37.9842,37.9074,37.9074,50600.0
2007-02-26 14:25:00,64.22,64.34,64.19,64.24,50800.0,37.9251,37.996,37.9074,37.9369,50800.0
2007-02-26 14:30:00,64.24,64.24,64.2,64.22,13800.0,37.9369,37.9369,37.9133,37.9251,13800.0
2007-02-26 14:35:00,64.22,64.36,64.22,64.33,35700.0,37.9251,38.0078,37.9251,37.9901,35700.0
2007-02-26 14:40:00,64.35,64.36,64.29,64.29,19500.0,38.0019,38.0078,37.9665,37.9665,19500.0
2007-02-26 14:45:00,64.29,64.36,64.29,64.33,17700.0,37.9665,38.0078,37.9665,37.9901,17700.0
2007-02-26 14:50:00,64.34,64.39,64.33,64.35,17600.0,37.996,38.0255,37.9901,38.0019,17600.0
2007-02-26 14:55:00,64.35,64.49,64.33,64.48,34500.0,38.0019,38.0846,37.9901,38.0787,34500.0
2007-02-26 15:00:00,64.49,64.57,64.42,64.44,31300.0,38.0846,38.1318,38.0432,38.0551,31300.0
2007-02-26 15:05:00,64.44,64.49,64.32,64.38,37000.0,38.0551,38.0846,37.9842,38.0196,37000.0
2007-02-26 15:10:00,64.38,64.38,64.22,64.25,44000.0,38.0196,38.0196,37.9251,37.9429,44000.0
2007-02-26 15:15:00,64.25,64.28,64.2,64.22,35900.0,37.9429,37.9606,37.9133,37.9251,35900.0
2007-02-26 15:20:00,64.21,64.23,64.09,64.16,67000.0,37.9192,37.931,37.8484,37.8897,67000.0
2007-02-26 15:25:00,64.16,64.21,64.15,64.18,38200.0,37.8897,37.9192,37.8838,37.9015,38200.0
2007-02-26 15:30:00,64.18,64.25,64.12,64.13,51600.0,37.9015,37.9429,37.8661,37.872,51600.0
2007-02-26 15:35:00,64.13,64.18,64.13,64.18,54100.0,37.872,37.9015,37.872,37.9015,54100.0
2007-02-26 15:40:00,64.19,64.2,64.1,64.16,39300.0,37.9074,37.9133,37.8543,37.8897,39300.0
2007-02-26 15:45:00,64.15,64.16,64.05,64.08,43500.0,37.8838,37.8897,37.8247,37.8425,43500.0
2007-02-26 15:50:00,64.06,64.17,64.06,64.13,48500.0,37.8306,37.8956,37.8306,37.872,48500.0
2007-02-26 15:55:00,64.13,64.24,64.11,64.22,102100.0,37.872,37.9369,37.8602,37.9251,102100.0
2007-02-27 09:30:00,61.85,62.5,61.0,61.11,205800.0,36.5255,36.9094,36.0236,36.0885,205800.0
2007-02-27 09:35:00,61.1,61.68,60.8,60.9,178900.0,36.0826,36.4251,35.9055,35.9645,178900.0
2007-02-27 09:40:00,61.01,61.66,60.87,61.06,166500.0,36.0295,36.4133,35.9468,36.059,166500.0
2007-02-27 09:45:00,61.06,61.26,60.52,61.0,132700.0,36.059,36.1771,35.7401,36.0236,132700.0
2007-02-27 09:50:00,61.0,61.26,60.9,61.14,75300.0,36.0236,36.1771,35.9645,36.1062,75300.0
2007-02-27 09:55:00,61.11,61.33,61.03,61.3,132900.0,36.0885,36.2184,36.0413,36.2007,132900.0
2007-02-27 10:00:00,61.3,61.67,61.26,61.5,97900.0,36.2007,36.4192,36.1771,36.3188,97900.0
2007-02-27 10:05:00,61.48,61.79,61.48,61.7,129300.0,36.307,36.4901,36.307,36.4369,129300.0
2007-02-27 10:10:00,61.73,61.95,61.26,61.85,152300.0,36.4547,36.5846,36.1771,36.5255,152300.0
2007-02-27 10:15:00,61.86,62.16,61.26,61.9,172900.0,36.5314,36.7086,36.1771,36.5551,172900.0
2007-02-27 10:20:00,61.89,62.53,61.89,62.2,100300.0,36.5492,36.9271,36.5492,36.7322,100300.0
2007-02-27 10:25:00,62.23,62.29,62.02,62.25,77900.0,36.7499,36.7854,36.6259,36.7618,77900.0
2007-02-27 10:30:00,62.25,62.55,62.24,62.35,106400.0,36.7618,36.9389,36.7558,36.8208,106400.0
2007-02-27 10:35:00,62.38,62.52,62.24,62.38,81200.0,36.8385,36.9212,36.7558,36.8385,81200.0
2007-02-27 10:40:00,62.38,62.5,62.27,62.46,56600.0,36.8385,36.9094,36.7736,36.8858,56600.0
2007-02-27 10:45:00,62.49,62.55,62.28,62.31,80700.0,36.9035,36.9389,36.7795,36.7972,80700.0
2007-02-27 10:50:00,62.32,62.8,62.29,62.75,73700.0,36.8031,37.0866,36.7854,37.057,73700.0
2007-02-27 10:55:00,62.78,62.79,61.26,62.4,72000.0,37.0747,37.0806,36.1771,36.8503,72000.0
2007-02-27 11:00:00,62.41,62.57,62.22,62.51,76400.0,36.8562,36.9507,36.744,36.9153,76400.0
2007-02-27 11:05:00,62.51,62.51,62.16,62.31,45900.0,36.9153,36.9153,36.7086,36.7972,45900.0
2007-02-27 11:10:00,62.29,62.71,62.29,62.66,46800.0,36.7854,37.0334,36.7854,37.0039,46800.0
2007-02-27 11:15:00,62.66,62.83,62.32,62.78,62900.0,37.0039,37.1043,36.8031,37.0747,62900.0
2007-02-27 11:20:00,62.76,62.79,62.54,62.61,41800.0,37.0629,37.0806,36.933,36.9743,41800.0
2007-02-27 11:25:00,62.62,62.76,62.6,62.64,30500.0,36.9803,37.0629,36.9684,36.9921,30500.0
2007-02-27 11:30:00,62.61,62.64,62.55,62.63,22100.0,36.9743,36.9921,36.9389,36.9862,22100.0
2007-02-27 11:35:00,62.61,62.8,62.55,62.76,49500.0,36.9743,37.0866,36.9389,37.0629,49500.0
2007-02-27 11:40:00,62.77,62.83,62.74,62.77,45000.0,37.0688,37.1043,37.0511,37.0688,45000.0
2007-02-27 11:45:00,62.78,62.96,62.72,62.96,44200.0,37.0747,37.181,37.0393,37.181,44200.0
2007-02-27 11:50:00,62.95,63.02,62.89,62.97,26400.0,37.1751,37.2165,37.1397,37.1869,26400.0
2007-02-27 11:55:00,62.97,62.99,62.58,62.6,67900.0,37.1869,37.1988,36.9566,36.9684,67900.0
2007-02-27 12:00:00,62.59,62.6,62.37,62.39,54500.0,36.9625,36.9684,36.8326,36.8444,54500.0
2007-02-27 12:05:00,62.41,62.64,62.37,62.37,53400.0,36.8562,36.9921,36.8326,36.8326,53400.0
2007-02-27 12:10:00,62.38,62.39,62.03,62.11,62900.0,36.8385,36.8444,36.6318,36.6791,62900.0
2007-02-27 12:15:00,62.12,62.38,62.04,62.18,63600.0,36.685,36.8385,36.6377,36.7204,63600.0
2007-02-27 12:20:00,62.19,62.26,62.05,62.16,25500.0,36.7263,36.7677,36.6436,36.7086,25500.0
2007-02-27 12:25:00,62.16,62.39,62.11,62.19,29100.0,36.7086,36.8444,36.6791,36.7263,29100.0
2007-02-27 12:30:00,62.22,62.22,62.07,62.1,41800.0,36.744,36.744,36.6555,36.6732,41800.0
2007-02-27 12:35:00,62.1,62.29,62.08,62.27,21900.0,36.6732,36.7854,36.6614,36.7736,21900.0
2007-02-27 12:40:00,62.26,62.31,61.93,61.96,68600.0,36.7677,36.7972,36.5728,36.5905,68600.0
2007-02-27 12:45:00,61.95,62.15,61.85,62.05,56300.0,36.5846,36.7027,36.5255,36.6436,56300.0
2007-02-27 12:50:00,62.08,62.18,61.91,61.97,53000.0,36.6614,36.7204,36.561,36.5964,53000.0
2007-02-27 12:55:00,61.96,62.03,61.85,62.01,45700.0,36.5905,36.6318,36.5255,36.62,45700.0
2007-02-27 13:00:00,62.01,62.01,61.83,61.85,55100.0,36.62,36.62,36.5137,36.5255,55100.0
2007-02-27 13:05:00,61.86,61.88,61.75,61.8,54700.0,36.5314,36.5432,36.4665,36.496,54700.0
2007-02-27 13:10:00,61.8,61.82,61.55,61.59,60900.0,36.496,36.5078,36.3484,36.372,60900.0
2007-02-27 13:15:00,61.57,61.6,61.49,61.5,34500.0,36.3602,36.3779,36.3129,36.3188,34500.0
2007-02-27 13:20:00,61.49,61.62,61.32,61.52,62000.0,36.3129,36.3897,36.2125,36.3306,62000.0
2007-02-27 13:25:00,61.56,61.56,61.34,61.36,32000.0,36.3543,36.3543,36.2244,36.2362,32000.0
2007-02-27 13:30:00,61.32,61.5,61.27,61.37,63100.0,36.2125,36.3188,36.183,36.2421,63100.0
2007-02-27 13:35:00,61.36,61.36,61.15,61.17,68500.0,36.2362,36.2362,36.1121,36.124,68500.0
2007-02-27 13:40:00,61.17,61.25,61.13,61.14,37200.0,36.124,36.1712,36.1003,36.1062,37200.0
2007-02-27 13:45:00,61.13,61.15,60.83,60.95,97100.0,36.1003,36.1121,35.9232,35.994,97100.0
2007-02-27 13:50:00,60.91,61.05,60.84,60.87,102100.0,35.9704,36.0531,35.9291,35.9468,102100.0
2007-02-27 13:55:00,60.83,61.13,60.8,61.02,92100.0,35.9232,36.1003,35.9055,36.0354,92100.0
2007-02-27 14:00:00,61.04,61.04,60.78,60.92,83900.0,36.0472,36.0472,35.8936,35.9763,83900.0
2007-02-27 14:05:00,60.92,60.92,60.5,60.5,144100.0,35.9763,35.9763,35.7283,35.7283,144100.0
2007-02-27 14:10:00,60.52,60.55,60.39,60.45,140900.0,35.7401,35.7578,35.6633,35.6988,140900.0
2007-02-27 14:15:00,60.45,60.67,60.35,60.57,112100.0,35.6988,35.8287,35.6397,35.7696,112100.0
2007-02-27 14:20:00,60.57,60.76,60.5,60.65,82600.0,35.7696,35.8818,35.7283,35.8169,82600.0
2007-02-27 14:25:00,60.66,60.71,60.25,60.36,102600.0,35.8228,35.8523,35.5807,35.6456,102600.0
2007-02-27 14:30:00,60.35,60.63,60.26,60.48,90600.0,35.6397,35.8051,35.5866,35.7165,90600.0
2007-02-27 14:35:00,60.39,60.61,60.37,60.59,69000.0,35.6633,35.7932,35.6515,35.7814,69000.0
2007-02-27 14:40:00,60.57,60.62,60.33,60.39,64900.0,35.7696,35.7992,35.6279,35.6633,64900.0
2007-02-27 14:45:00,60.41,60.45,60.14,60.21,93700.0,35.6751,35.6988,35.5157,35.557,93700.0
2007-02-27 14:50:00,60.22,60.3,60.1,60.22,155300.0,35.5629,35.6102,35.4921,35.5629,155300.0
2007-02-27 14:55:00,60.23,60.42,59.98,60.11,146000.0,35.5688,35.681,35.4212,35.498,146000.0
2007-02-27 15:00:00,60.07,60.11,59.57,59.78,103600.0,35.4744,35.498,35.1791,35.3031,103600.0
2007-02-27 15:05:00,59.81,60.06,59.42,59.42,113600.0,35.3208,35.4684,35.0905,35.0905,113600.0
2007-02-27 15:10:00,59.95,60.27,59.48,60.2,71100.0,35.4035,35.5925,35.1259,35.5511,71100.0
2007-02-27 15:15:00,60.2,60.88,60.01,60.19,81800.0,35.5511,35.9527,35.4389,35.5452,81800.0
2007-02-27 15:20:00,60.59,60.96,60.21,60.56,85300.0,35.7814,35.9999,35.557,35.7637,85300.0
2007-02-27 15:25:00,60.66,60.78,60.3,60.37,82300.0,35.8228,35.8936,35.6102,35.6515,82300.0
2007-02-27 15:30:00,60.38,60.39,59.76,59.96,132200.0,35.6574,35.6633,35.2913,35.4094,132200.0
2007-02-27 15:35:00,59.91,60.42,59.83,60.09,107000.0,35.3799,35.681,35.3326,35.4862,107000.0
2007-02-27 15:40:00,60.06,60.33,59.8,60.21,143400.0,35.4684,35.6279,35.3149,35.557,143400.0
2007-02-27 15:45:00,60.19,60.38,59.86,60.2,55500.0,35.5452,35.6574,35.3503,35.5511,55500.0
2007-02-27 15:50:00,60.21,60.33,59.99,60.16,48300.0,35.557,35.6279,35.4271,35.5275,48300.0
2007-02-27 15:55:00,60.17,60.36,60.0,60.0,70800.0,35.5334,35.6456,35.433,35.433,70800.0
2007-02-28 09:30:00,60.43,61.07,60.31,60.75,166200.0,35.6869,36.0649,35.6161,35.8759,166200.0
2007-02-28 09:35:00,60.72,61.28,60.6,60.75,100700.0,35.8582,36.1889,35.7873,35.8759,100700.0
2007-02-28 09:40:00,60.74,60.85,60.31,60.53,116100.0,35.87,35.935,35.6161,35.746,116100.0
2007-02-28 09:45:00,60.34,60.61,60.18,60.56,148000.0,35.6338,35.7932,35.5393,35.7637,148000.0
2007-02-28 09:50:00,60.6,60.63,59.62,60.25,140700.0,35.7873,35.8051,35.2086,35.5807,140700.0
2007-02-28 09:55:00,60.24,60.44,59.69,60.44,122400.0,35.5747,35.6929,35.2499,35.6929,122400.0
2007-02-28 10:00:00,60.21,60.44,59.65,59.92,117300.0,35.557,35.6929,35.2263,35.3858,117300.0
2007-02-28 10:05:00,60.23,60.27,59.7,59.88,84800.0,35.5688,35.5925,35.2558,35.3621,84800.0
2007-02-28 10:10:00,59.85,60.13,59.73,60.08,129500.0,35.3444,35.5098,35.2736,35.4803,129500.0
2007-02-28 10:15:00,60.08,60.57,59.73,60.57,94700.0,35.4803,35.7696,35.2736,35.7696,94700.0
2007-02-28 10:20:00,60.56,60.64,59.94,60.36,92100.0,35.7637,35.811,35.3976,35.6456,92100.0
2007-02-28 10:25:00,60.36,60.91,60.08,60.83,96500.0,35.6456,35.9704,35.4803,35.9232,96500.0
2007-02-28 10:30:00,60.87,61.1,60.24,60.79,118200.0,35.9468,36.0826,35.5747,35.8995,118200.0
2007-02-28 10:35:00,60.79,61.21,60.71,60.85,122000.0,35.8995,36.1476,35.8523,35.935,122000.0
2007-02-28 10:40:00,60.82,61.48,60.75,61.25,119700.0,35.9173,36.307,35.8759,36.1712,119700.0
2007-02-28 10:45:00,61.25,61.5,60.94,61.25,75900.0,36.1712,36.3188,35.9881,36.1712,75900.0
2007-02-28 10:50:00,61.28,61.5,60.82,60.96,71100.0,36.1889,36.3188,35.9173,35.9999,71100.0
2007-02-28 10:55:00,60.97,61.39,60.61,60.96,90900.0,36.0058,36.2539,35.7932,35.9999,90900.0
2007-02-28 11:00:00,60.82,61.0,60.53,60.6,49900.0,35.9173,36.0236,35.746,35.7873,49900.0
2007-02-28 11:05:00,60.6,60.72,60.5,60.69,49900.0,35.7873,35.8582,35.7283,35.8405,49900.0
2007-02-28 11:10:00,60.7,60.75,60.56,60.59,68800.0,35.8464,35.8759,35.7637,35.7814,68800.0
2007-02-28 11:15:00,60.6,60.86,60.57,60.73,111300.0,35.7873,35.9409,35.7696,35.8641,111300.0
2007-02-28 11:20:00,60.73,61.03,60.66,60.97,110800.0,35.8641,36.0413,35.8228,36.0058,110800.0
2007-02-28 11:25:00,60.99,61.08,60.8,60.8,39100.0,36.0177,36.0708,35.9055,35.9055,39100.0
2007-02-28 11:30:00,60.8,60.91,60.7,60.89,52400.0,35.9055,35.9704,35.8464,35.9586,52400.0
2007-02-28 11:35:00,60.88,60.92,60.5,60.58,71900.0,35.9527,35.9763,35.7283,35.7755,71900.0
2007-02-28 11:40:00,60.58,60.61,60.45,60.48,52700.0,35.7755,35.7932,35.6988,35.7165,52700.0
2007-02-28 11:45:00,60.49,60.57,60.29,60.32,44700.0,35.7224,35.7696,35.6043,35.622,44700.0
2007-02-28 11:50:00,60.32,60.34,59.81,59.93,126200.0,35.622,35.6338,35.3208,35.3917,126200.0
2007-02-28 11:55:00,59.95,60.07,59.76,59.95,109000.0,35.4035,35.4744,35.2913,35.4035,109000.0
2007-02-28 12:00:00,59.95,60.02,59.73,59.88,68100.0,35.4035,35.4448,35.2736,35.3621,68100.0
2007-02-28 12:05:00,59.87,59.87,59.71,59.83,62600.0,35.3562,35.3562,35.2618,35.3326,62600.0
2007-02-28 12:10:00,59.86,60.2,59.79,60.18,78400.0,35.3503,35.5511,35.309,35.5393,78400.0
2007-02-28 12:15:00,60.19,60.22,60.03,60.1,40700.0,35.5452,35.5629,35.4507,35.4921,40700.0
2007-02-28 12:20:00,60.1,60.25,60.07,60.21,49300.0,35.4921,35.5807,35.4744,35.557,49300.0
2007-02-28 12:25:00,60.23,60.24,59.96,60.0,62900.0,35.5688,35.5747,35.4094,35.433,62900.0
2007-02-28 12:30:00,59.99,60.2,59.98,60.2,37900.0,35.4271,35.5511,35.4212,35.5511,37900.0
2007-02-28 12:35:00,60.2,60.29,60.14,60.25,47300.0,35.5511,35.6043,35.5157,35.5807,47300.0
2007-02-28 12:40:00,60.3,60.44,60.16,60.22,71500.0,35.6102,35.6929,35.5275,35.5629,71500.0
2007-02-28 12:45:00,60.22,60.34,60.16,60.22,48600.0,35.5629,35.6338,35.5275,35.5629,48600.0
2007-02-28 12:50:00,60.22,60.35,60.2,60.23,35300.0,35.5629,35.6397,35.5511,35.5688,35300.0
2007-02-28 12:55:00,60.27,60.31,60.15,60.24,43600.0,35.5925,35.6161,35.5216,35.5747,43600.0
2007-02-28 13:00:00,60.22,60.22,60.02,60.14,39100.0,35.5629,35.5629,35.4448,35.5157,39100.0
2007-02-28 13:05:00,60.12,60.15,60.02,60.09,21500.0,35.5039,35.5216,35.4448,35.4862,21500.0
2007-02-28 13:10:00,60.12,60.12,59.83,60.03,36100.0,35.5039,35.5039,35.3326,35.4507,36100.0
2007-02-28 13:15:00,60.03,60.05,59.9,60.03,26600.0,35.4507,35.4625,35.374,35.4507,26600.0
2007-02-28 13:20:00,60.04,60.04,59.88,60.0,39400.0,35.4566,35.4566,35.3621,35.433,39400.0
2007-02-28 13:25:00,59.98,60.08,59.97,60.01,36700.0,35.4212,35.4803,35.4153,35.4389,36700.0
2007-02-28 13:30:00,60.0,60.16,59.96,60.05,54800.0,35.433,35.5275,35.4094,35.4625,54800.0
2007-02-28 13:35:00,60.06,60.16,59.95,59.97,52400.0,35.4684,35.5275,35.4035,35.4153,52400.0
2007-02-28 13:40:00,59.99,60.08,59.96,60.03,24400.0,35.4271,35.4803,35.4094,35.4507,24400.0
2007-02-28 13:45:00,60.02,60.04,59.85,59.86,36000.0,35.4448,35.4566,35.3444,35.3503,36000.0
2007-02-28 13:50:00,59.85,59.99,59.8,59.87,54600.0,35.3444,35.4271,35.3149,35.3562,54600.0
2007-02-28 13:55:00,59.87,59.96,59.85,59.94,97400.0,35.3562,35.4094,35.3444,35.3976,97400.0
2007-02-28 14:00:00,59.88,60.27,59.88,60.25,110400.0,35.3621,35.5925,35.3621,35.5807,110400.0
2007-02-28 14:05:00,60.25,60.32,60.15,60.29,61200.0,35.5807,35.622,35.5216,35.6043,61200.0
2007-02-28 14:10:00,60.29,60.29,60.13,60.17,45600.0,35.6043,35.6043,35.5098,35.5334,45600.0
2007-02-28 14:15:00,60.17,60.3,60.09,60.13,70400.0,35.5334,35.6102,35.4862,35.5098,70400.0
2007-02-28 14:20:00,60.15,60.26,60.05,60.08,63900.0,35.5216,35.5866,35.4625,35.4803,63900.0
2007-02-28 14:25:00,60.09,60.2,60.03,60.2,32500.0,35.4862,35.5511,35.4507,35.5511,32500.0
2007-02-28 14:30:00,60.2,60.26,60.07,60.15,35300.0,35.5511,35.5866,35.4744,35.5216,35300.0
2007-02-28 14:35:00,60.16,60.33,60.07,60.19,37400.0,35.5275,35.6279,35.4744,35.5452,37400.0
2007-02-28 14:40:00,60.2,60.28,60.16,60.24,21200.0,35.5511,35.5984,35.5275,35.5747,21200.0
2007-02-28 14:45:00,60.27,60.29,60.1,60.22,39600.0,35.5925,35.6043,35.4921,35.5629,39600.0
2007-02-28 14:50:00,60.24,60.29,60.2,60.25,36700.0,35.5747,35.6043,35.5511,35.5807,36700.0
2007-02-28 14:55:00,60.25,60.31,60.2,60.29,29800.0,35.5807,35.6161,35.5511,35.6043,29800.0
2007-02-28 15:00:00,60.3,60.5,60.3,60.48,49000.0,35.6102,35.7283,35.6102,35.7165,49000.0
2007-02-28 15:05:00,60.48,60.71,60.48,60.67,75500.0,35.7165,35.8523,35.7165,35.8287,75500.0
2007-02-28 15:10:00,60.68,61.05,60.66,61.0,137100.0,35.8346,36.0531,35.8228,36.0236,137100.0
2007-02-28 15:15:00,61.0,61.45,60.97,61.36,207800.0,36.0236,36.2893,36.0058,36.2362,207800.0
2007-02-28 15:20:00,61.36,61.39,61.08,61.38,83100.0,36.2362,36.2539,36.0708,36.248,83100.0
2007-02-28 15:25:00,61.38,61.6,61.31,61.4,106700.0,36.248,36.3779,36.2066,36.2598,106700.0
2007-02-28 15:30:00,61.41,61.55,61.28,61.37,88000.0,36.2657,36.3484,36.1889,36.2421,88000.0
2007-02-28 15:35:00,61.39,61.5,61.12,61.14,122300.0,36.2539,36.3188,36.0944,36.1062,122300.0
2007-02-28 15:40:00,61.19,61.2,61.0,61.15,140200.0,36.1358,36.1417,36.0236,36.1121,140200.0
2007-02-28 15:45:00,61.15,61.27,61.05,61.09,109900.0,36.1121,36.183,36.0531,36.0767,109900.0
2007-02-28 15:50:00,61.06,61.18,60.93,60.99,120400.0,36.059,36.1299,35.9822,36.0177,120400.0
2007-02-28 15:55:00,61.03,61.08,60.82,60.88,125800.0,36.0413,36.0708,35.9173,35.9527,125800.0
2007-03-01 09:30:00,59.47,59.47,59.21,59.26,4600.0,35.12,35.12,34.9665,34.996,4600.0
2007-03-01 09:35:00,59.15,59.36,59.04,59.31,143000.0,34.931,35.0551,34.8661,35.0255,143000.0
2007-03-01 09:40:00,59.3,59.48,59.04,59.05,83200.0,35.0196,35.1259,34.8661,34.872,83200.0
2007-03-01 09:45:00,59.23,59.47,58.77,59.05,90600.0,34.9783,35.12,34.7066,34.872,90600.0
2007-03-01 09:50:00,59.04,59.31,58.75,59.0,102700.0,34.8661,35.0255,34.6948,34.8425,102700.0
2007-03-01 09:55:00,59.15,59.93,58.8,59.72,96500.0,34.931,35.3917,34.7244,35.2677,96500.0
2007-03-01 10:00:00,59.7,60.72,59.08,60.08,149500.0,35.2558,35.8582,34.8897,35.4803,149500.0
2007-03-01 10:05:00,59.66,60.29,59.61,60.0,100700.0,35.2322,35.6043,35.2027,35.433,100700.0
2007-03-01 10:10:00,59.99,60.59,59.92,59.98,102200.0,35.4271,35.7814,35.3858,35.4212,102200.0
2007-03-01 10:15:00,60.29,60.74,59.89,60.67,78500.0,35.6043,35.87,35.3681,35.8287,78500.0
2007-03-01 10:20:00,60.66,60.71,59.92,60.29,96500.0,35.8228,35.8523,35.3858,35.6043,96500.0
2007-03-01 10:25:00,60.33,60.65,60.04,60.5,71800.0,35.6279,35.8169,35.4566,35.7283,71800.0
2007-03-01 10:30:00,60.52,60.71,59.97,60.1,80500.0,35.7401,35.8523,35.4153,35.4921,80500.0
2007-03-01 10:35:00,60.23,60.5,60.03,60.26,52300.0,35.5688,35.7283,35.4507,35.5866,52300.0
2007-03-01 10:40:00,60.26,60.45,60.04,60.45,46700.0,35.5866,35.6988,35.4566,35.6988,46700.0
2007-03-01 10:45:00,60.47,60.47,60.04,60.1,61300.0,35.7106,35.7106,35.4566,35.4921,61300.0
2007-03-01 10:50:00,60.38,60.5,60.05,60.44,70200.0,35.6574,35.7283,35.4625,35.6929,70200.0
2007-03-01 10:55:00,60.24,60.58,60.1,60.5,72900.0,35.5747,35.7755,35.4921,35.7283,72900.0
2007-03-01 11:00:00,60.5,60.62,60.21,60.45,54800.0,35.7283,35.7992,35.557,35.6988,54800.0
2007-03-01 11:05:00,60.48,60.63,60.41,60.54,82100.0,35.7165,35.8051,35.6751,35.7519,82100.0
2007-03-01 11:10:00,60.54,60.86,60.44,60.77,79900.0,35.7519,35.9409,35.6929,35.8877,79900.0
2007-03-01 11:15:00,60.79,60.95,60.53,60.95,66600.0,35.8995,35.994,35.746,35.994,66600.0
2007-03-01 11:20:00,60.87,61.05,60.73,60.98,50200.0,35.9468,36.0531,35.8641,36.0118,50200.0
2007-03-01 11:25:00,61.0,61.2,60.9,61.18,80600.0,36.0236,36.1417,35.9645,36.1299,80600.0
2007-03-01 11:30:00,61.18,61.37,61.03,61.3,66600.0,36.1299,36.2421,36.0413,36.2007,66600.0
2007-03-01 11:35:00,61.3,61.8,61.26,61.55,101000.0,36.2007,36.496,36.1771,36.3484,101000.0
2007-03-01 11:40:00,61.57,61.68,61.38,61.38,108500.0,36.3602,36.4251,36.248,36.248,108500.0
2007-03-01 11:45:00,61.37,61.54,61.26,61.44,70200.0,36.2421,36.3425,36.1771,36.2834,70200.0
2007-03-01 11:50:00,61.44,61.46,61.2,61.26,48700.0,36.2834,36.2952,36.1417,36.1771,48700.0
2007-03-01 11:55:00,61.28,61.28,60.91,60.95,43900.0,36.1889,36.1889,35.9704,35.994,43900.0
2007-03-01 12:00:00,60.96,61.06,60.82,60.95,53800.0,35.9999,36.059,35.9173,35.994,53800.0
2007-03-01 12:05:00,60.95,61.0,60.85,61.0,33500.0,35.994,36.0236,35.935,36.0236,33500.0
2007-03-01 12:10:00,61.0,61.18,60.91,61.01,42900.0,36.0236,36.1299,35.9704,36.0295,42900.0
2007-03-01 12:15:00,61.03,61.03,60.84,60.85,46100.0,36.0413,36.0413,35.9291,35.935,46100.0
2007-03-01 12:20:00,60.83,61.05,60.74,60.95,50200.0,35.9232,36.0531,35.87,35.994,50200.0
2007-03-01 12:25:00,61.02,61.03,60.85,60.87,35000.0,36.0354,36.0413,35.935,35.9468,35000.0
2007-03-01 12:30:00,60.87,60.96,60.77,60.81,71000.0,35.9468,35.9999,35.8877,35.9114,71000.0
2007-03-01 12:35:00,60.82,60.98,60.8,60.95,30300.0,35.9173,36.0118,35.9055,35.994,30300.0
2007-03-01 12:40:00,60.95,61.11,60.95,61.04,35100.0,35.994,36.0885,35.994,36.0472,35100.0
2007-03-01 12:45:00,61.04,61.19,61.04,61.16,32500.0,36.0472,36.1358,36.0472,36.1181,32500.0
2007-03-01 12:50:00,61.16,61.2,61.02,61.06,35400.0,36.1181,36.1417,36.0354,36.059,35400.0
2007-03-01 12:55:00,61.07,61.21,61.06,61.16,19000.0,36.0649,36.1476,36.059,36.1181,19000.0
2007-03-01 13:00:00,61.17,61.38,61.06,61.37,55700.0,36.124,36.248,36.059,36.2421,55700.0
2007-03-01 13:05:00,61.36,61.47,61.26,61.32,46400.0,36.2362,36.3011,36.1771,36.2125,46400.0
2007-03-01 13:10:00,61.33,61.6,61.31,61.53,35700.0,36.2184,36.3779,36.2066,36.3366,35700.0
2007-03-01 13:15:00,61.55,61.55,61.36,61.45,34500.0,36.3484,36.3484,36.2362,36.2893,34500.0
2007-03-01 13:20:00,61.45,61.5,61.3,61.33,29400.0,36.2893,36.3188,36.2007,36.2184,29400.0
2007-03-01 13:25:00,61.33,61.5,61.29,61.46,54100.0,36.2184,36.3188,36.1948,36.2952,54100.0
2007-03-01 13:30:00,61.48,61.58,61.42,61.47,110000.0,36.307,36.3661,36.2716,36.3011,110000.0
2007-03-01 13:35:00,61.47,61.49,61.36,61.39,41100.0,36.3011,36.3129,36.2362,36.2539,41100.0
2007-03-01 13:40:00,61.37,61.4,61.32,61.32,48700.0,36.2421,36.2598,36.2125,36.2125,48700.0
2007-03-01 13:45:00,61.29,61.48,61.2,61.47,25200.0,36.1948,36.307,36.1417,36.3011,25200.0
2007-03-01 13:50:00,61.48,61.57,61.43,61.48,41200.0,36.307,36.3602,36.2775,36.307,41200.0
2007-03-01 13:55:00,61.48,61.54,61.33,61.45,36000.0,36.307,36.3425,36.2184,36.2893,36000.0
2007-03-01 14:00:00,61.48,61.65,61.38,61.63,25200.0,36.307,36.4074,36.248,36.3956,25200.0
2007-03-01 14:05:00,61.66,61.68,61.55,61.57,29700.0,36.4133,36.4251,36.3484,36.3602,29700.0
2007-03-01 14:10:00,61.55,61.68,61.54,61.68,35400.0,36.3484,36.4251,36.3425,36.4251,35400.0
2007-03-01 14:15:00,61.67,61.73,61.57,61.59,31100.0,36.4192,36.4547,36.3602,36.372,31100.0
2007-03-01 14:20:00,61.59,61.6,61.41,61.5,54000.0,36.372,36.3779,36.2657,36.3188,54000.0
2007-03-01 14:25:00,61.5,61.53,61.29,61.31,32100.0,36.3188,36.3366,36.1948,36.2066,32100.0
2007-03-01 14:30:00,61.3,61.51,61.2,61.48,42600.0,36.2007,36.3247,36.1417,36.307,42600.0
2007-03-01 14:35:00,61.5,61.57,61.43,61.47,24900.0,36.3188,36.3602,36.2775,36.3011,24900.0
2007-03-01 14:40:00,61.47,61.58,61.32,61.33,32900.0,36.3011,36.3661,36.2125,36.2184,32900.0
2007-03-01 14:45:00,61.34,61.6,61.34,61.6,39600.0,36.2244,36.3779,36.2244,36.3779,39600.0
2007-03-01 14:50:00,61.62,61.64,61.48,61.5,30400.0,36.3897,36.4015,36.307,36.3188,30400.0
2007-03-01 14:55:00,61.52,61.57,61.38,61.42,32900.0,36.3306,36.3602,36.248,36.2716,32900.0
2007-03-01 15:00:00,61.44,61.52,61.33,61.34,57200.0,36.2834,36.3306,36.2184,36.2244,57200.0
2007-03-01 15:05:00,61.35,61.47,61.25,61.39,48000.0,36.2303,36.3011,36.1712,36.2539,48000.0
2007-03-01 15:10:00,61.39,61.51,61.36,61.41,30800.0,36.2539,36.3247,36.2362,36.2657,30800.0
2007-03-01 15:15:00,61.4,61.53,61.3,61.4,29800.0,36.2598,36.3366,36.2007,36.2598,29800.0
2007-03-01 15:20:00,61.41,61.41,61.12,61.17,53200.0,36.2657,36.2657,36.0944,36.124,53200.0
2007-03-01 15:25:00,61.17,61.19,60.92,61.09,82900.0,36.124,36.1358,35.9763,36.0767,82900.0
2007-03-01 15:30:00,61.1,61.24,60.93,61.01,48800.0,36.0826,36.1653,35.9822,36.0295,48800.0
2007-03-01 15:35:00,61.02,61.04,60.87,61.04,63100.0,36.0354,36.0472,35.9468,36.0472,63100.0
2007-03-01 15:40:00,61.05,61.06,60.9,60.94,51600.0,36.0531,36.059,35.9645,35.9881,51600.0
2007-03-01 15:45:00,60.96,60.98,60.85,60.9,86300.0,35.9999,36.0118,35.935,35.9645,86300.0
2007-03-01 15:50:00,60.9,60.91,60.75,60.76,76600.0,35.9645,35.9704,35.8759,35.8818,76600.0
2007-03-01 15:55:00,60.76,60.81,60.72,60.77,96900.0,35.8818,35.9114,35.8582,35.8877,96900.0
2007-03-02 09:30:00,61.07,61.07,60.53,60.78,105900.0,36.0649,36.0649,35.746,35.8936,105900.0
2007-03-02 09:35:00,60.72,61.18,60.62,60.83,81300.0,35.8582,36.1299,35.7992,35.9232,81300.0
2007-03-02 09:40:00,60.8,61.7,60.8,61.61,149700.0,35.9055,36.4369,35.9055,36.3838,149700.0
2007-03-02 09:45:00,61.61,61.61,61.09,61.09,81200.0,36.3838,36.3838,36.0767,36.0767,81200.0
2007-03-02 09:50:00,61.09,61.24,60.72,60.96,111100.0,36.0767,36.1653,35.8582,35.9999,111100.0
2007-03-02 09:55:00,60.97,61.18,60.72,61.16,71900.0,36.0058,36.1299,35.8582,36.1181,71900.0
2007-03-02 10:00:00,61.13,61.3,60.79,61.14,50400.0,36.1003,36.2007,35.8995,36.1062,50400.0
2007-03-02 10:05:00,61.13,61.33,60.95,61.11,31700.0,36.1003,36.2184,35.994,36.0885,31700.0
2007-03-02 10:10:00,61.12,61.29,61.02,61.11,42700.0,36.0944,36.1948,36.0354,36.0885,42700.0
2007-03-02 10:15:00,61.11,61.3,61.03,61.04,31600.0,36.0885,36.2007,36.0413,36.0472,31600.0
2007-03-02 10:20:00,61.03,61.03,60.62,60.8,97500.0,36.0413,36.0413,35.7992,35.9055,97500.0
2007-03-02 10:25:00,60.81,60.81,60.56,60.67,64800.0,35.9114,35.9114,35.7637,35.8287,64800.0
2007-03-02 10:30:00,60.65,60.69,60.6,60.65,99900.0,35.8169,35.8405,35.7873,35.8169,99900.0
2007-03-02 10:35:00,60.65,60.68,60.47,60.57,71100.0,35.8169,35.8346,35.7106,35.7696,71100.0
2007-03-02 10:40:00,60.56,60.56,60.35,60.38,70800.0,35.7637,35.7637,35.6397,35.6574,70800.0
2007-03-02 10:45:00,60.39,60.54,60.35,60.5,55900.0,35.6633,35.7519,35.6397,35.7283,55900.0
2007-03-02 10:50:00,60.5,60.51,60.23,60.32,57800.0,35.7283,35.7342,35.5688,35.622,57800.0
2007-03-02 10:55:00,60.31,60.45,60.26,60.37,25900.0,35.6161,35.6988,35.5866,35.6515,25900.0
2007-03-02 11:00:00,60.38,60.39,60.08,60.2,52600.0,35.6574,35.6633,35.4803,35.5511,52600.0
2007-03-02 11:05:00,60.2,60.27,60.1,60.15,45800.0,35.5511,35.5925,35.4921,35.5216,45800.0
2007-03-02 11:10:00,60.13,60.21,60.09,60.14,28700.0,35.5098,35.557,35.4862,35.5157,28700.0
2007-03-02 11:15:00,60.16,60.29,60.05,60.22,45200.0,35.5275,35.6043,35.4625,35.5629,45200.0
2007-03-02 11:20:00,60.22,60.24,60.05,60.09,45400.0,35.5629,35.5747,35.4625,35.4862,45400.0
2007-03-02 11:25:00,60.1,60.1,60.01,60.08,36700.0,35.4921,35.4921,35.4389,35.4803,36700.0
2007-03-02 11:30:00,60.05,60.08,59.98,60.0,40300.0,35.4625,35.4803,35.4212,35.433,40300.0
2007-03-02 11:35:00,59.99,60.06,59.84,59.98,45200.0,35.4271,35.4684,35.3385,35.4212,45200.0
2007-03-02 11:40:00,59.95,59.99,59.9,59.97,24500.0,35.4035,35.4271,35.374,35.4153,24500.0
2007-03-02 11:45:00,59.96,60.04,59.89,59.94,27700.0,35.4094,35.4566,35.3681,35.3976,27700.0
2007-03-02 11:50:00,59.93,59.93,59.66,59.66,39300.0,35.3917,35.3917,35.2322,35.2322,39300.0
2007-03-02 11:55:00,59.66,59.67,59.52,59.67,72200.0,35.2322,35.2381,35.1495,35.2381,72200.0
2007-03-02 12:00:00,59.65,59.82,59.65,59.76,27000.0,35.2263,35.3267,35.2263,35.2913,27000.0
2007-03-02 12:05:00,59.78,59.91,59.77,59.8,27000.0,35.3031,35.3799,35.2972,35.3149,27000.0
2007-03-02 12:10:00,59.78,59.79,59.61,59.61,41700.0,35.3031,35.309,35.2027,35.2027,41700.0
2007-03-02 12:15:00,59.61,59.61,59.38,59.43,61300.0,35.2027,35.2027,35.0669,35.0964,61300.0
2007-03-02 12:20:00,59.43,59.43,59.2,59.31,127700.0,35.0964,35.0964,34.9606,35.0255,127700.0
2007-03-02 12:25:00,59.31,59.33,59.03,59.04,69000.0,35.0255,35.0373,34.8602,34.8661,69000.0
2007-03-02 12:30:00,59.04,59.18,58.89,59.03,121500.0,34.8661,34.9488,34.7775,34.8602,121500.0
2007-03-02 12:35:00,59.01,59.31,58.99,59.26,75800.0,34.8484,35.0255,34.8366,34.996,75800.0
2007-03-02 12:40:00,59.25,59.26,58.95,59.04,62700.0,34.9901,34.996,34.8129,34.8661,62700.0
2007-03-02 12:45:00,59.06,59.27,59.05,59.19,44100.0,34.8779,35.0019,34.872,34.9547,44100.0
2007-03-02 12:50:00,59.19,59.36,59.18,59.31,40900.0,34.9547,35.0551,34.9488,35.0255,40900.0
2007-03-02 12:55:00,59.3,59.36,59.17,59.29,33700.0,35.0196,35.0551,34.9429,35.0137,33700.0
2007-03-02 13:00:00,59.3,59.32,59.16,59.22,40800.0,35.0196,35.0314,34.937,34.9724,40800.0
2007-03-02 13:05:00,59.19,59.19,58.88,58.9,27700.0,34.9547,34.9547,34.7716,34.7834,27700.0
2007-03-02 13:10:00,58.88,58.96,58.75,58.96,32400.0,34.7716,34.8188,34.6948,34.8188,32400.0
2007-03-02 13:15:00,58.96,59.02,58.75,58.79,23300.0,34.8188,34.8543,34.6948,34.7184,23300.0
2007-03-02 13:20:00,58.79,58.91,58.7,58.8,78900.0,34.7184,34.7893,34.6653,34.7244,78900.0
2007-03-02 13:25:00,58.82,58.9,58.7,58.78,49100.0,34.7362,34.7834,34.6653,34.7125,49100.0
2007-03-02 13:30:00,58.78,58.8,58.6,58.66,45900.0,34.7125,34.7244,34.6062,34.6417,45900.0
2007-03-02 13:35:00,58.64,58.66,58.51,58.54,32700.0,34.6299,34.6417,34.5531,34.5708,32700.0
2007-03-02 13:40:00,58.53,58.65,58.45,58.47,83000.0,34.5649,34.6358,34.5177,34.5295,83000.0
2007-03-02 13:45:00,58.47,58.76,58.45,58.73,33200.0,34.5295,34.7007,34.5177,34.683,33200.0
2007-03-02 13:50:00,58.73,58.8,58.59,58.67,39300.0,34.683,34.7244,34.6003,34.6476,39300.0
2007-03-02 13:55:00,58.68,58.84,58.54,58.75,45000.0,34.6535,34.748,34.5708,34.6948,45000.0
2007-03-02 14:00:00,58.75,59.03,58.66,58.87,57000.0,34.6948,34.8602,34.6417,34.7657,57000.0
2007-03-02 14:05:00,58.85,58.92,58.81,58.83,35400.0,34.7539,34.7952,34.7303,34.7421,35400.0
2007-03-02 14:10:00,58.83,58.93,58.7,58.71,38100.0,34.7421,34.8011,34.6653,34.6712,38100.0
2007-03-02 14:15:00,58.7,58.73,58.46,58.58,77200.0,34.6653,34.683,34.5236,34.5944,77200.0
2007-03-02 14:20:00,58.57,58.68,58.48,58.58,54900.0,34.5885,34.6535,34.5354,34.5944,54900.0
2007-03-02 14:25:00,58.6,58.73,58.56,58.66,55800.0,34.6062,34.683,34.5826,34.6417,55800.0
2007-03-02 14:30:00,58.66,58.8,58.59,58.62,50400.0,34.6417,34.7244,34.6003,34.6181,50400.0
2007-03-02 14:35:00,58.65,58.9,58.6,58.89,41300.0,34.6358,34.7834,34.6062,34.7775,41300.0
2007-03-02 14:40:00,58.89,59.09,58.86,58.94,84700.0,34.7775,34.8956,34.7598,34.807,84700.0
2007-03-02 14:45:00,58.92,58.95,58.78,58.86,60000.0,34.7952,34.8129,34.7125,34.7598,60000.0
2007-03-02 14:50:00,58.87,58.92,58.8,58.88,22900.0,34.7657,34.7952,34.7244,34.7716,22900.0
2007-03-02 14:55:00,58.88,58.89,58.7,58.79,24600.0,34.7716,34.7775,34.6653,34.7184,24600.0
2007-03-02 15:00:00,58.79,58.94,58.78,58.85,37300.0,34.7184,34.807,34.7125,34.7539,37300.0
2007-03-02 15:05:00,58.85,58.86,58.62,58.83,48700.0,34.7539,34.7598,34.6181,34.7421,48700.0
2007-03-02 15:10:00,58.82,59.0,58.76,59.0,37400.0,34.7362,34.8425,34.7007,34.8425,37400.0
2007-03-02 15:15:00,59.0,59.24,58.95,58.99,74600.0,34.8425,34.9842,34.8129,34.8366,74600.0
2007-03-02 15:20:00,58.98,59.14,58.96,59.03,33700.0,34.8307,34.9251,34.8188,34.8602,33700.0
2007-03-02 15:25:00,59.04,59.11,58.99,59.11,38700.0,34.8661,34.9074,34.8366,34.9074,38700.0
2007-03-02 15:30:00,59.1,59.16,58.84,58.92,76000.0,34.9015,34.937,34.748,34.7952,76000.0
2007-03-02 15:35:00,58.91,59.02,58.91,58.97,44500.0,34.7893,34.8543,34.7893,34.8247,44500.0
2007-03-02 15:40:00,58.96,59.02,58.95,58.97,54800.0,34.8188,34.8543,34.8129,34.8247,54800.0
2007-03-02 15:45:00,58.96,58.99,58.78,58.85,92300.0,34.8188,34.8366,34.7125,34.7539,92300.0
2007-03-02 15:50:00,58.83,58.91,58.75,58.76,124700.0,34.7421,34.7893,34.6948,34.7007,124700.0
2007-03-02 15:55:00,58.75,58.79,58.65,58.66,112900.0,34.6948,34.7184,34.6358,34.6417,112900.0
2007-03-05 09:30:00,58.23,58.23,57.34,57.67,118700.0,34.3877,34.3877,33.8621,34.057,118700.0
2007-03-05 09:35:00,57.67,58.44,57.62,57.79,109700.0,34.057,34.5118,34.0275,34.1279,109700.0
2007-03-05 09:40:00,57.79,58.34,57.35,58.02,110900.0,34.1279,34.4527,33.8681,34.2637,110900.0
2007-03-05 09:45:00,58.01,58.11,57.52,58.0,131000.0,34.2578,34.3169,33.9684,34.2519,131000.0
2007-03-05 09:50:00,57.91,58.29,57.77,58.26,73500.0,34.1988,34.4232,34.1161,34.4055,73500.0
2007-03-05 09:55:00,58.28,58.57,58.16,58.53,82300.0,34.4173,34.5885,34.3464,34.5649,82300.0
2007-03-05 10:00:00,58.53,58.56,58.25,58.36,95700.0,34.5649,34.5826,34.3996,34.4645,95700.0
2007-03-05 10:05:00,58.36,58.6,58.23,58.57,56600.0,34.4645,34.6062,34.3877,34.5885,56600.0
2007-03-05 10:10:00,58.56,59.27,58.56,58.95,96600.0,34.5826,35.0019,34.5826,34.8129,96600.0
2007-03-05 10:15:00,58.95,59.13,58.82,58.89,61400.0,34.8129,34.9192,34.7362,34.7775,61400.0
2007-03-05 10:20:00,58.9,58.96,58.53,58.75,98000.0,34.7834,34.8188,34.5649,34.6948,98000.0
2007-03-05 10:25:00,58.78,58.86,58.33,58.7,69300.0,34.7125,34.7598,34.4468,34.6653,69300.0
2007-03-05 10:30:00,58.69,58.7,58.28,58.42,35600.0,34.6594,34.6653,34.4173,34.4999,35600.0
2007-03-05 10:35:00,58.43,58.46,58.2,58.46,34000.0,34.5058,34.5236,34.37,34.5236,34000.0
2007-03-05 10:40:00,58.46,58.78,58.39,58.54,43500.0,34.5236,34.7125,34.4822,34.5708,43500.0
2007-03-05 10:45:00,58.55,58.8,58.48,58.67,43100.0,34.5767,34.7244,34.5354,34.6476,43100.0
2007-03-05 10:50:00,58.67,58.88,58.61,58.84,40100.0,34.6476,34.7716,34.6121,34.748,40100.0
2007-03-05 10:55:00,58.87,58.9,58.58,58.85,41300.0,34.7657,34.7834,34.5944,34.7539,41300.0
2007-03-05 11:00:00,58.86,58.94,58.66,58.7,47500.0,34.7598,34.807,34.6417,34.6653,47500.0
2007-03-05 11:05:00,58.7,58.97,58.68,58.84,70200.0,34.6653,34.8247,34.6535,34.748,70200.0
2007-03-05 11:10:00,58.84,58.91,58.67,58.68,41700.0,34.748,34.7893,34.6476,34.6535,41700.0
2007-03-05 11:15:00,58.69,58.86,58.66,58.85,42000.0,34.6594,34.7598,34.6417,34.7539,42000.0
2007-03-05 11:20:00,58.85,58.86,58.7,58.7,58000.0,34.7539,34.7598,34.6653,34.6653,58000.0
2007-03-05 11:25:00,58.7,58.77,58.55,58.69,34000.0,34.6653,34.7066,34.5767,34.6594,34000.0
2007-03-05 11:30:00,58.7,58.72,58.53,58.69,26800.0,34.6653,34.6771,34.5649,34.6594,26800.0
2007-03-05 11:35:00,58.66,58.67,58.36,58.36,38400.0,34.6417,34.6476,34.4645,34.4645,38400.0
2007-03-05 11:40:00,58.35,58.4,58.2,58.32,44400.0,34.4586,34.4881,34.37,34.4409,44400.0
2007-03-05 11:45:00,58.33,58.58,58.3,58.57,28700.0,34.4468,34.5944,34.4291,34.5885,28700.0
2007-03-05 11:50:00,58.58,58.58,58.35,58.45,50400.0,34.5944,34.5944,34.4586,34.5177,50400.0
2007-03-05 11:55:00,58.45,58.45,58.25,58.31,65300.0,34.5177,34.5177,34.3996,34.435,65300.0
2007-03-05 12:00:00,58.3,58.42,58.14,58.22,61200.0,34.4291,34.4999,34.3346,34.3818,61200.0
2007-03-05 12:05:00,58.23,58.38,58.06,58.37,72200.0,34.3877,34.4763,34.2873,34.4704,72200.0
2007-03-05 12:10:00,58.37,58.5,58.37,58.48,32000.0,34.4704,34.5472,34.4704,34.5354,32000.0
2007-03-05 12:15:00,58.47,58.5,58.28,58.4,38000.0,34.5295,34.5472,34.4173,34.4881,38000.0
2007-03-05 12:20:00,58.4,58.6,58.31,58.59,73900.0,34.4881,34.6062,34.435,34.6003,73900.0
2007-03-05 12:25:00,58.59,58.61,58.52,58.52,24100.0,34.6003,34.6121,34.559,34.559,24100.0
2007-03-05 12:30:00,58.52,58.55,58.45,58.47,36400.0,34.559,34.5767,34.5177,34.5295,36400.0
2007-03-05 12:35:00,58.45,58.57,58.34,58.51,87900.0,34.5177,34.5885,34.4527,34.5531,87900.0
2007-03-05 12:40:00,58.51,58.58,58.47,58.57,40700.0,34.5531,34.5944,34.5295,34.5885,40700.0
2007-03-05 12:45:00,58.6,58.81,58.57,58.76,38700.0,34.6062,34.7303,34.5885,34.7007,38700.0
2007-03-05 12:50:00,58.76,58.79,58.69,58.73,23300.0,34.7007,34.7184,34.6594,34.683,23300.0
2007-03-05 12:55:00,58.72,58.73,58.46,58.57,47200.0,34.6771,34.683,34.5236,34.5885,47200.0
2007-03-05 13:00:00,58.57,58.57,58.37,58.49,42600.0,34.5885,34.5885,34.4704,34.5413,42600.0
2007-03-05 13:05:00,58.46,58.46,58.27,58.3,39500.0,34.5236,34.5236,34.4114,34.4291,39500.0
2007-03-05 13:10:00,58.32,58.39,58.27,58.31,48000.0,34.4409,34.4822,34.4114,34.435,48000.0
2007-03-05 13:15:00,58.33,58.49,58.33,58.41,25200.0,34.4468,34.5413,34.4468,34.494,25200.0
2007-03-05 13:20:00,58.42,58.42,58.33,58.33,25800.0,34.4999,34.4999,34.4468,34.4468,25800.0
2007-03-05 13:25:00,58.33,58.35,58.24,58.31,58800.0,34.4468,34.4586,34.3936,34.435,58800.0
2007-03-05 13:30:00,58.32,58.34,58.24,58.34,23800.0,34.4409,34.4527,34.3936,34.4527,23800.0
2007-03-05 13:35:00,58.35,58.54,58.34,58.49,34500.0,34.4586,34.5708,34.4527,34.5413,34500.0
2007-03-05 13:40:00,58.49,58.78,58.41,58.78,40900.0,34.5413,34.7125,34.494,34.7125,40900.0
2007-03-05 13:45:00,58.79,58.82,58.62,58.69,36000.0,34.7184,34.7362,34.6181,34.6594,36000.0
2007-03-05 13:50:00,58.69,58.77,58.63,58.64,33200.0,34.6594,34.7066,34.624,34.6299,33200.0
2007-03-05 13:55:00,58.65,58.71,58.49,58.54,58300.0,34.6358,34.6712,34.5413,34.5708,58300.0
2007-03-05 14:00:00,58.54,58.8,58.54,58.76,66800.0,34.5708,34.7244,34.5708,34.7007,66800.0
2007-03-05 14:05:00,58.76,58.8,58.66,58.74,29500.0,34.7007,34.7244,34.6417,34.6889,29500.0
2007-03-05 14:10:00,58.72,58.75,58.58,58.63,48500.0,34.6771,34.6948,34.5944,34.624,48500.0
2007-03-05 14:15:00,58.62,58.71,58.48,58.68,46800.0,34.6181,34.6712,34.5354,34.6535,46800.0
2007-03-05 14:20:00,58.7,58.77,58.62,58.69,19200.0,34.6653,34.7066,34.6181,34.6594,19200.0
2007-03-05 14:25:00,58.72,58.75,58.53,58.57,32700.0,34.6771,34.6948,34.5649,34.5885,32700.0
2007-03-05 14:30:00,58.58,58.66,58.49,58.6,31000.0,34.5944,34.6417,34.5413,34.6062,31000.0
2007-03-05 14:35:00,58.61,58.72,58.59,58.59,32200.0,34.6121,34.6771,34.6003,34.6003,32200.0
2007-03-05 14:40:00,58.59,58.67,58.58,58.6,20700.0,34.6003,34.6476,34.5944,34.6062,20700.0
2007-03-05 14:45:00,58.59,58.69,58.54,58.61,38200.0,34.6003,34.6594,34.5708,34.6121,38200.0
2007-03-05 14:50:00,58.62,58.66,58.56,58.58,26900.0,34.6181,34.6417,34.5826,34.5944,26900.0
2007-03-05 14:55:00,58.57,58.6,58.49,58.52,23700.0,34.5885,34.6062,34.5413,34.559,23700.0
2007-03-05 15:00:00,58.53,58.58,58.25,58.29,54300.0,34.5649,34.5944,34.3996,34.4232,54300.0
2007-03-05 15:05:00,58.29,58.33,58.17,58.19,79600.0,34.4232,34.4468,34.3523,34.3641,79600.0
2007-03-05 15:10:00,58.19,58.23,58.07,58.13,63500.0,34.3641,34.3877,34.2933,34.3287,63500.0
2007-03-05 15:15:00,58.14,58.22,58.1,58.21,70700.0,34.3346,34.3818,34.311,34.3759,70700.0
2007-03-05 15:20:00,58.21,58.34,58.15,58.26,75700.0,34.3759,34.4527,34.3405,34.4055,75700.0
2007-03-05 15:25:00,58.26,58.4,58.22,58.22,40400.0,34.4055,34.4881,34.3818,34.3818,40400.0
2007-03-05 15:30:00,58.26,58.31,58.18,58.2,52700.0,34.4055,34.435,34.3582,34.37,52700.0
2007-03-05 15:35:00,58.21,58.23,58.09,58.18,43000.0,34.3759,34.3877,34.3051,34.3582,43000.0
2007-03-05 15:40:00,58.18,58.2,58.02,58.05,67700.0,34.3582,34.37,34.2637,34.2814,67700.0
2007-03-05 15:45:00,58.05,58.12,58.01,58.05,65600.0,34.2814,34.3228,34.2578,34.2814,65600.0
2007-03-05 15:50:00,58.04,58.12,57.9,58.0,139700.0,34.2755,34.3228,34.1929,34.2519,139700.0
2007-03-05 15:55:00,57.99,58.0,57.88,57.91,101700.0,34.246,34.2519,34.181,34.1988,101700.0
2007-03-06 09:30:00,59.2,59.32,58.76,59.21,122300.0,34.9606,35.0314,34.7007,34.9665,122300.0
2007-03-06 09:35:00,59.2,59.48,59.01,59.27,54800.0,34.9606,35.1259,34.8484,35.0019,54800.0
2007-03-06 09:40:00,59.27,59.48,59.23,59.32,93600.0,35.0019,35.1259,34.9783,35.0314,93600.0
2007-03-06 09:45:00,59.32,59.47,59.06,59.11,108300.0,35.0314,35.12,34.8779,34.9074,108300.0
2007-03-06 09:50:00,59.1,59.15,58.89,58.89,74000.0,34.9015,34.931,34.7775,34.7775,74000.0
2007-03-06 09:55:00,58.96,59.15,58.82,59.13,93700.0,34.8188,34.931,34.7362,34.9192,93700.0
2007-03-06 10:00:00,59.15,59.15,58.7,58.76,120300.0,34.931,34.931,34.6653,34.7007,120300.0
2007-03-06 10:05:00,58.78,58.9,58.67,58.8,65500.0,34.7125,34.7834,34.6476,34.7244,65500.0
2007-03-06 10:10:00,58.8,58.83,58.62,58.69,71600.0,34.7244,34.7421,34.6181,34.6594,71600.0
2007-03-06 10:15:00,58.78,58.78,58.58,58.6,50000.0,34.7125,34.7125,34.5944,34.6062,50000.0
2007-03-06 10:20:00,58.58,58.65,58.51,58.55,44200.0,34.5944,34.6358,34.5531,34.5767,44200.0
2007-03-06 10:25:00,58.58,58.75,58.57,58.7,47600.0,34.5944,34.6948,34.5885,34.6653,47600.0
2007-03-06 10:30:00,58.7,58.73,58.54,58.59,61100.0,34.6653,34.683,34.5708,34.6003,61100.0
2007-03-06 10:35:00,58.58,58.71,58.55,58.58,19700.0,34.5944,34.6712,34.5767,34.5944,19700.0
2007-03-06 10:40:00,58.59,58.59,58.36,58.44,77400.0,34.6003,34.6003,34.4645,34.5118,77400.0
2007-03-06 10:45:00,58.41,58.55,58.21,58.33,56700.0,34.494,34.5767,34.3759,34.4468,56700.0
2007-03-06 10:50:00,58.36,58.49,58.31,58.48,44400.0,34.4645,34.5413,34.435,34.5354,44400.0
2007-03-06 10:55:00,58.46,58.47,58.33,58.37,35200.0,34.5236,34.5295,34.4468,34.4704,35200.0
2007-03-06 11:00:00,58.36,58.6,58.36,58.5,42100.0,34.4645,34.6062,34.4645,34.5472,42100.0
2007-03-06 11:05:00,58.5,58.64,58.41,58.51,46200.0,34.5472,34.6299,34.494,34.5531,46200.0
2007-03-06 11:10:00,58.5,58.72,58.47,58.71,49400.0,34.5472,34.6771,34.5295,34.6712,49400.0
2007-03-06 11:15:00,58.72,58.72,58.51,58.56,28700.0,34.6771,34.6771,34.5531,34.5826,28700.0
2007-03-06 11:20:00,58.55,58.8,58.48,58.8,35900.0,34.5767,34.7244,34.5354,34.7244,35900.0
2007-03-06 11:25:00,58.8,58.83,58.73,58.81,51100.0,34.7244,34.7421,34.683,34.7303,51100.0
2007-03-06 11:30:00,58.82,58.96,58.82,58.94,34700.0,34.7362,34.8188,34.7362,34.807,34700.0
2007-03-06 11:35:00,58.94,58.94,58.81,58.89,20900.0,34.807,34.807,34.7303,34.7775,20900.0
2007-03-06 11:40:00,58.89,59.25,58.87,59.22,67800.0,34.7775,34.9901,34.7657,34.9724,67800.0
2007-03-06 11:45:00,59.21,59.3,59.16,59.22,51500.0,34.9665,35.0196,34.937,34.9724,51500.0
2007-03-06 11:50:00,59.24,59.28,59.14,59.16,36300.0,34.9842,35.0078,34.9251,34.937,36300.0
2007-03-06 11:55:00,59.2,59.3,59.17,59.27,32100.0,34.9606,35.0196,34.9429,35.0019,32100.0
2007-03-06 12:00:00,59.29,59.43,59.2,59.22,50200.0,35.0137,35.0964,34.9606,34.9724,50200.0
2007-03-06 12:05:00,59.2,59.23,59.1,59.2,44900.0,34.9606,34.9783,34.9015,34.9606,44900.0
2007-03-06 12:10:00,59.2,59.26,59.12,59.26,27800.0,34.9606,34.996,34.9133,34.996,27800.0
2007-03-06 12:15:00,59.26,59.34,59.26,59.33,27600.0,34.996,35.0433,34.996,35.0373,27600.0
2007-03-06 12:20:00,59.33,59.41,59.2,59.22,34700.0,35.0373,35.0846,34.9606,34.9724,34700.0
2007-03-06 12:25:00,59.22,59.38,59.2,59.36,21200.0,34.9724,35.0669,34.9606,35.0551,21200.0
2007-03-06 12:30:00,59.36,59.47,59.34,59.47,26600.0,35.0551,35.12,35.0433,35.12,26600.0
2007-03-06 12:35:00,59.47,59.55,59.39,59.39,48000.0,35.12,35.1673,35.0728,35.0728,48000.0
2007-03-06 12:40:00,59.38,59.47,59.36,59.46,33600.0,35.0669,35.12,35.0551,35.1141,33600.0
2007-03-06 12:45:00,59.45,59.55,59.32,59.55,24600.0,35.1082,35.1673,35.0314,35.1673,24600.0
2007-03-06 12:50:00,59.55,59.66,59.5,59.65,36600.0,35.1673,35.2322,35.1377,35.2263,36600.0
2007-03-06 12:55:00,59.65,59.7,59.55,59.63,25800.0,35.2263,35.2558,35.1673,35.2145,25800.0
2007-03-06 13:00:00,59.65,59.75,59.61,59.74,21500.0,35.2263,35.2854,35.2027,35.2795,21500.0
2007-03-06 13:05:00,59.74,59.88,59.66,59.77,74300.0,35.2795,35.3621,35.2322,35.2972,74300.0
2007-03-06 13:10:00,59.8,59.83,59.78,59.81,20600.0,35.3149,35.3326,35.3031,35.3208,20600.0
2007-03-06 13:15:00,59.81,59.9,59.79,59.86,42300.0,35.3208,35.374,35.309,35.3503,42300.0
2007-03-06 13:20:00,59.87,59.99,59.85,59.98,34600.0,35.3562,35.4271,35.3444,35.4212,34600.0
2007-03-06 13:25:00,59.98,60.08,59.96,60.02,51500.0,35.4212,35.4803,35.4094,35.4448,51500.0
2007-03-06 13:30:00,60.0,60.11,59.93,60.05,41400.0,35.433,35.498,35.3917,35.4625,41400.0
2007-03-06 13:35:00,60.05,60.15,59.96,60.06,38800.0,35.4625,35.5216,35.4094,35.4684,38800.0
2007-03-06 13:40:00,60.07,60.19,60.02,60.17,22100.0,35.4744,35.5452,35.4448,35.5334,22100.0
2007-03-06 13:45:00,60.18,60.24,60.07,60.07,50100.0,35.5393,35.5747,35.4744,35.4744,50100.0
2007-03-06 13:50:00,60.08,60.1,60.0,60.08,30100.0,35.4803,35.4921,35.433,35.4803,30100.0
2007-03-06 13:55:00,60.08,60.2,60.08,60.16,40100.0,35.4803,35.5511,35.4803,35.5275,40100.0
2007-03-06 14:00:00,60.18,60.28,60.16,60.27,41700.0,35.5393,35.5984,35.5275,35.5925,41700.0
2007-03-06 14:05:00,60.28,60.29,60.19,60.22,46000.0,35.5984,35.6043,35.5452,35.5629,46000.0
2007-03-06 14:10:00,60.22,60.31,60.22,60.23,60200.0,35.5629,35.6161,35.5629,35.5688,60200.0
2007-03-06 14:15:00,60.23,60.25,60.11,60.15,83500.0,35.5688,35.5807,35.498,35.5216,83500.0
2007-03-06 14:20:00,60.15,60.23,60.12,60.2,50200.0,35.5216,35.5688,35.5039,35.5511,50200.0
2007-03-06 14:25:00,60.2,60.27,60.11,60.25,34200.0,35.5511,35.5925,35.498,35.5807,34200.0
2007-03-06 14:30:00,60.26,60.31,60.23,60.26,41400.0,35.5866,35.6161,35.5688,35.5866,41400.0
2007-03-06 14:35:00,60.24,60.28,60.13,60.21,23700.0,35.5747,35.5984,35.5098,35.557,23700.0
2007-03-06 14:40:00,60.2,60.4,60.2,60.38,31900.0,35.5511,35.6692,35.5511,35.6574,31900.0
2007-03-06 14:45:00,60.38,60.45,60.27,60.35,49900.0,35.6574,35.6988,35.5925,35.6397,49900.0
2007-03-06 14:50:00,60.36,60.38,60.24,60.25,56600.0,35.6456,35.6574,35.5747,35.5807,56600.0
2007-03-06 14:55:00,60.25,60.38,60.25,60.38,22600.0,35.5807,35.6574,35.5807,35.6574,22600.0
2007-03-06 15:00:00,60.39,60.43,60.34,60.4,32000.0,35.6633,35.6869,35.6338,35.6692,32000.0
2007-03-06 15:05:00,60.39,60.5,60.39,60.48,43800.0,35.6633,35.7283,35.6633,35.7165,43800.0
2007-03-06 15:10:00,60.49,60.55,60.42,60.49,54700.0,35.7224,35.7578,35.681,35.7224,54700.0
2007-03-06 15:15:00,60.49,60.51,60.25,60.27,59600.0,35.7224,35.7342,35.5807,35.5925,59600.0
2007-03-06 15:20:00,60.27,60.28,60.13,60.13,56500.0,35.5925,35.5984,35.5098,35.5098,56500.0
2007-03-06 15:25:00,60.13,60.32,60.08,60.24,69000.0,35.5098,35.622,35.4803,35.5747,69000.0
2007-03-06 15:30:00,60.23,60.23,60.11,60.14,56800.0,35.5688,35.5688,35.498,35.5157,56800.0
2007-03-06 15:35:00,60.12,60.18,60.04,60.05,40000.0,35.5039,35.5393,35.4566,35.4625,40000.0
2007-03-06 15:40:00,60.05,60.18,60.02,60.1,91200.0,35.4625,35.5393,35.4448,35.4921,91200.0
2007-03-06 15:45:00,60.1,60.1,59.95,60.0,73200.0,35.4921,35.4921,35.4035,35.433,73200.0
2007-03-06 15:50:00,60.02,60.15,59.89,60.13,67800.0,35.4448,35.5216,35.3681,35.5098,67800.0
2007-03-06 15:55:00,60.14,60.16,59.95,59.98,81200.0,35.5157,35.5275,35.4035,35.4212,81200.0
2007-03-07 09:30:00,60.04,60.29,59.75,60.26,55200.0,35.4566,35.6043,35.2854,35.5866,55200.0
2007-03-07 09:35:00,60.25,60.35,60.01,60.27,51200.0,35.5807,35.6397,35.4389,35.5925,51200.0
2007-03-07 09:40:00,60.28,60.5,60.16,60.18,51200.0,35.5984,35.7283,35.5275,35.5393,51200.0
2007-03-07 09:45:00,60.22,60.47,60.17,60.2,45300.0,35.5629,35.7106,35.5334,35.5511,45300.0
2007-03-07 09:50:00,60.17,60.18,59.86,59.95,44700.0,35.5334,35.5393,35.3503,35.4035,44700.0
2007-03-07 09:55:00,59.92,59.95,59.61,59.76,49800.0,35.3858,35.4035,35.2027,35.2913,49800.0
2007-03-07 10:00:00,59.75,60.03,59.72,59.95,49700.0,35.2854,35.4507,35.2677,35.4035,49700.0
2007-03-07 10:05:00,59.94,60.08,59.76,60.08,33900.0,35.3976,35.4803,35.2913,35.4803,33900.0
2007-03-07 10:10:00,60.1,60.29,60.05,60.14,43000.0,35.4921,35.6043,35.4625,35.5157,43000.0
2007-03-07 10:15:00,60.12,60.25,60.1,60.21,30500.0,35.5039,35.5807,35.4921,35.557,30500.0
2007-03-07 10:20:00,60.2,60.43,60.2,60.35,34800.0,35.5511,35.6869,35.5511,35.6397,34800.0
2007-03-07 10:25:00,60.35,60.45,60.29,60.32,33300.0,35.6397,35.6988,35.6043,35.622,33300.0
2007-03-07 10:30:00,60.32,60.41,60.3,60.32,52100.0,35.622,35.6751,35.6102,35.622,52100.0
2007-03-07 10:35:00,60.32,60.77,60.31,60.69,87400.0,35.622,35.8877,35.6161,35.8405,87400.0
2007-03-07 10:40:00,60.69,60.81,60.54,60.6,48000.0,35.8405,35.9114,35.7519,35.7873,48000.0
2007-03-07 10:45:00,60.61,60.67,60.41,60.46,38300.0,35.7932,35.8287,35.6751,35.7047,38300.0
2007-03-07 10:50:00,60.48,60.57,60.31,60.37,59800.0,35.7165,35.7696,35.6161,35.6515,59800.0
2007-03-07 10:55:00,60.37,60.39,60.1,60.12,27300.0,35.6515,35.6633,35.4921,35.5039,27300.0
2007-03-07 11:00:00,60.12,60.35,59.85,59.92,38700.0,35.5039,35.6397,35.3444,35.3858,38700.0
2007-03-07 11:05:00,59.91,60.18,59.91,60.11,33000.0,35.3799,35.5393,35.3799,35.498,33000.0
2007-03-07 11:10:00,60.1,60.28,59.9,60.24,33000.0,35.4921,35.5984,35.374,35.5747,33000.0
2007-03-07 11:15:00,60.24,60.35,60.19,60.32,30400.0,35.5747,35.6397,35.5452,35.622,30400.0
2007-03-07 11:20:00,60.31,60.4,60.28,60.28,29500.0,35.6161,35.6692,35.5984,35.5984,29500.0
2007-03-07 11:25:00,60.27,60.48,60.25,60.29,31500.0,35.5925,35.7165,35.5807,35.6043,31500.0
2007-03-07 11:30:00,60.29,60.3,59.92,60.03,43300.0,35.6043,35.6102,35.3858,35.4507,43300.0
2007-03-07 11:35:00,60.06,60.48,59.94,60.38,49900.0,35.4684,35.7165,35.3976,35.6574,49900.0
2007-03-07 11:40:00,60.38,60.48,60.24,60.24,33500.0,35.6574,35.7165,35.5747,35.5747,33500.0
2007-03-07 11:45:00,60.25,60.3,60.06,60.1,43200.0,35.5807,35.6102,35.4684,35.4921,43200.0
2007-03-07 11:50:00,60.1,60.39,60.1,60.17,24700.0,35.4921,35.6633,35.4921,35.5334,24700.0
2007-03-07 11:55:00,60.16,60.35,60.15,60.3,22500.0,35.5275,35.6397,35.5216,35.6102,22500.0
2007-03-07 12:00:00,60.3,60.32,60.16,60.17,24500.0,35.6102,35.622,35.5275,35.5334,24500.0
2007-03-07 12:05:00,60.16,60.37,60.12,60.35,26100.0,35.5275,35.6515,35.5039,35.6397,26100.0
2007-03-07 12:10:00,60.37,60.37,60.24,60.34,58200.0,35.6515,35.6515,35.5747,35.6338,58200.0
2007-03-07 12:15:00,60.35,60.5,60.25,60.43,98500.0,35.6397,35.7283,35.5807,35.6869,98500.0
2007-03-07 12:20:00,60.42,60.51,60.38,60.45,88000.0,35.681,35.7342,35.6574,35.6988,88000.0
2007-03-07 12:25:00,60.43,60.53,60.32,60.51,29500.0,35.6869,35.746,35.622,35.7342,29500.0
2007-03-07 12:30:00,60.51,60.58,60.48,60.5,24000.0,35.7342,35.7755,35.7165,35.7283,24000.0
2007-03-07 12:35:00,60.5,60.63,60.48,60.62,14600.0,35.7283,35.8051,35.7165,35.7992,14600.0
2007-03-07 12:40:00,60.64,60.68,60.59,60.65,15300.0,35.811,35.8346,35.7814,35.8169,15300.0
2007-03-07 12:45:00,60.65,60.8,60.65,60.75,23700.0,35.8169,35.9055,35.8169,35.8759,23700.0
2007-03-07 12:50:00,60.75,60.77,60.64,60.66,40700.0,35.8759,35.8877,35.811,35.8228,40700.0
2007-03-07 12:55:00,60.66,60.69,60.57,60.64,17800.0,35.8228,35.8405,35.7696,35.811,17800.0
2007-03-07 13:00:00,60.63,60.66,60.56,60.58,31100.0,35.8051,35.8228,35.7637,35.7755,31100.0
2007-03-07 13:05:00,60.58,60.74,60.58,60.73,30900.0,35.7755,35.87,35.7755,35.8641,30900.0
2007-03-07 13:10:00,60.72,60.79,60.71,60.78,11500.0,35.8582,35.8995,35.8523,35.8936,11500.0
2007-03-07 13:15:00,60.76,60.89,60.75,60.89,33900.0,35.8818,35.9586,35.8759,35.9586,33900.0
2007-03-07 13:20:00,60.88,60.9,60.84,60.89,21100.0,35.9527,35.9645,35.9291,35.9586,21100.0
2007-03-07 13:25:00,60.89,60.97,60.82,60.83,16700.0,35.9586,36.0058,35.9173,35.9232,16700.0
2007-03-07 13:30:00,60.83,60.83,60.72,60.79,13900.0,35.9232,35.9232,35.8582,35.8995,13900.0
2007-03-07 13:35:00,60.77,60.97,60.77,60.94,29000.0,35.8877,36.0058,35.8877,35.9881,29000.0
2007-03-07 13:40:00,60.92,60.93,60.87,60.88,7600.0,35.9763,35.9822,35.9468,35.9527,7600.0
2007-03-07 13:45:00,60.9,60.91,60.81,60.9,15500.0,35.9645,35.9704,35.9114,35.9645,15500.0
2007-03-07 13:50:00,60.9,60.94,60.78,60.8,13300.0,35.9645,35.9881,35.8936,35.9055,13300.0
2007-03-07 13:55:00,60.79,60.81,60.69,60.69,23700.0,35.8995,35.9114,35.8405,35.8405,23700.0
2007-03-07 14:00:00,60.7,60.7,60.51,60.52,36400.0,35.8464,35.8464,35.7342,35.7401,36400.0
2007-03-07 14:05:00,60.52,60.65,60.51,60.56,42300.0,35.7401,35.8169,35.7342,35.7637,42300.0
2007-03-07 14:10:00,60.56,60.57,60.41,60.51,34600.0,35.7637,35.7696,35.6751,35.7342,34600.0
2007-03-07 14:15:00,60.51,60.63,60.4,60.63,29200.0,35.7342,35.8051,35.6692,35.8051,29200.0
2007-03-07 14:20:00,60.61,60.66,60.41,60.42,36500.0,35.7932,35.8228,35.6751,35.681,36500.0
2007-03-07 14:25:00,60.4,60.5,60.4,60.5,16700.0,35.6692,35.7283,35.6692,35.7283,16700.0
2007-03-07 14:30:00,60.52,60.63,60.51,60.51,26900.0,35.7401,35.8051,35.7342,35.7342,26900.0
2007-03-07 14:35:00,60.51,60.53,60.41,60.47,23200.0,35.7342,35.746,35.6751,35.7106,23200.0
2007-03-07 14:40:00,60.47,60.59,60.36,60.36,49300.0,35.7106,35.7814,35.6456,35.6456,49300.0
2007-03-07 14:45:00,60.36,60.51,60.36,60.51,23400.0,35.6456,35.7342,35.6456,35.7342,23400.0
2007-03-07 14:50:00,60.53,60.59,60.49,60.56,19200.0,35.746,35.7814,35.7224,35.7637,19200.0
2007-03-07 14:55:00,60.58,60.59,60.34,60.37,58900.0,35.7755,35.7814,35.6338,35.6515,58900.0
2007-03-07 15:00:00,60.36,60.57,60.34,60.54,44400.0,35.6456,35.7696,35.6338,35.7519,44400.0
2007-03-07 15:05:00,60.54,60.63,60.5,60.56,38100.0,35.7519,35.8051,35.7283,35.7637,38100.0
2007-03-07 15:10:00,60.56,60.6,60.51,60.55,14900.0,35.7637,35.7873,35.7342,35.7578,14900.0
2007-03-07 15:15:00,60.56,60.56,60.5,60.53,15400.0,35.7637,35.7637,35.7283,35.746,15400.0
2007-03-07 15:20:00,60.5,60.54,60.36,60.38,32400.0,35.7283,35.7519,35.6456,35.6574,32400.0
2007-03-07 15:25:00,60.38,60.49,60.3,60.31,26900.0,35.6574,35.7224,35.6102,35.6161,26900.0
2007-03-07 15:30:00,60.32,60.34,60.19,60.19,36400.0,35.622,35.6338,35.5452,35.5452,36400.0
2007-03-07 15:35:00,60.19,60.3,60.15,60.2,24200.0,35.5452,35.6102,35.5216,35.5511,24200.0
2007-03-07 15:40:00,60.2,60.29,60.01,60.03,38400.0,35.5511,35.6043,35.4389,35.4507,38400.0
2007-03-07 15:45:00,60.03,60.04,59.91,60.03,53500.0,35.4507,35.4566,35.3799,35.4507,53500.0
2007-03-07 15:50:00,60.01,60.12,59.94,59.94,49300.0,35.4389,35.5039,35.3976,35.3976,49300.0
2007-03-07 15:55:00,59.94,59.96,59.79,59.89,95800.0,35.3976,35.4094,35.309,35.3681,95800.0
2007-03-08 09:30:00,61.7,61.8,61.7,61.76,600.0,36.4369,36.496,36.4369,36.4724,600.0
2007-03-08 09:35:00,61.59,61.74,61.14,61.44,177400.0,36.372,36.4606,36.1062,36.2834,177400.0
2007-03-08 09:40:00,61.43,62.39,61.42,62.33,230700.0,36.2775,36.8444,36.2716,36.809,230700.0
2007-03-08 09:45:00,62.33,63.14,62.32,63.01,308700.0,36.809,37.2873,36.8031,37.2106,308700.0
2007-03-08 09:50:00,62.99,63.19,62.86,63.09,235800.0,37.1988,37.3169,37.122,37.2578,235800.0
2007-03-08 09:55:00,63.1,63.21,62.83,62.91,172100.0,37.2637,37.3287,37.1043,37.1515,172100.0
2007-03-08 10:00:00,62.91,63.11,62.81,62.97,127300.0,37.1515,37.2696,37.0925,37.1869,127300.0
2007-03-08 10:05:00,62.98,63.24,62.96,63.19,128000.0,37.1929,37.3464,37.181,37.3169,128000.0
2007-03-08 10:10:00,63.19,63.4,63.12,63.33,135300.0,37.3169,37.4409,37.2755,37.3995,135300.0
2007-03-08 10:15:00,63.36,63.45,63.17,63.22,109400.0,37.4173,37.4704,37.3051,37.3346,109400.0
2007-03-08 10:20:00,63.23,63.32,63.02,63.04,90200.0,37.3405,37.3936,37.2165,37.2283,90200.0
2007-03-08 10:25:00,63.04,63.24,62.99,63.08,85300.0,37.2283,37.3464,37.1988,37.2519,85300.0
2007-03-08 10:30:00,63.1,63.27,63.05,63.13,89600.0,37.2637,37.3641,37.2342,37.2814,89600.0
2007-03-08 10:35:00,63.12,63.22,63.11,63.14,55300.0,37.2755,37.3346,37.2696,37.2873,55300.0
2007-03-08 10:40:00,63.14,63.29,63.11,63.14,63900.0,37.2873,37.3759,37.2696,37.2873,63900.0
2007-03-08 10:45:00,63.15,63.19,63.09,63.16,44800.0,37.2932,37.3169,37.2578,37.2992,44800.0
2007-03-08 10:50:00,63.17,63.4,63.15,63.33,77800.0,37.3051,37.4409,37.2932,37.3995,77800.0
2007-03-08 10:55:00,63.32,63.36,63.23,63.3,95900.0,37.3936,37.4173,37.3405,37.3818,95900.0
2007-03-08 11:00:00,63.31,63.45,63.26,63.39,88400.0,37.3877,37.4704,37.3582,37.435,88400.0
2007-03-08 11:05:00,63.4,63.45,63.26,63.33,62000.0,37.4409,37.4704,37.3582,37.3995,62000.0
2007-03-08 11:10:00,63.34,63.35,63.15,63.24,78900.0,37.4055,37.4114,37.2932,37.3464,78900.0
2007-03-08 11:15:00,63.22,63.26,63.17,63.24,102100.0,37.3346,37.3582,37.3051,37.3464,102100.0
2007-03-08 11:20:00,63.23,63.43,63.15,63.39,126200.0,37.3405,37.4586,37.2932,37.435,126200.0
2007-03-08 11:25:00,63.42,63.62,63.35,63.56,104200.0,37.4527,37.5708,37.4114,37.5354,104200.0
2007-03-08 11:30:00,63.56,63.66,63.41,63.65,79300.0,37.5354,37.5944,37.4468,37.5885,79300.0
2007-03-08 11:35:00,63.65,63.69,63.54,63.58,37700.0,37.5885,37.6121,37.5236,37.5472,37700.0
2007-03-08 11:40:00,63.59,63.71,63.51,63.7,83700.0,37.5531,37.624,37.5058,37.618,83700.0
2007-03-08 11:45:00,63.7,63.8,63.66,63.71,44800.0,37.618,37.6771,37.5944,37.624,44800.0
2007-03-08 11:50:00,63.69,63.73,63.57,63.6,89500.0,37.6121,37.6358,37.5413,37.559,89500.0
2007-03-08 11:55:00,63.59,63.65,63.54,63.62,45700.0,37.5531,37.5885,37.5236,37.5708,45700.0
2007-03-08 12:00:00,63.6,63.67,63.58,63.62,40300.0,37.559,37.6003,37.5472,37.5708,40300.0
2007-03-08 12:05:00,63.63,63.65,63.57,63.58,31900.0,37.5767,37.5885,37.5413,37.5472,31900.0
2007-03-08 12:10:00,63.57,63.57,63.43,63.51,42600.0,37.5413,37.5413,37.4586,37.5058,42600.0
2007-03-08 12:15:00,63.51,63.66,63.5,63.64,38200.0,37.5058,37.5944,37.4999,37.5826,38200.0
2007-03-08 12:20:00,63.64,63.65,63.52,63.58,28200.0,37.5826,37.5885,37.5117,37.5472,28200.0
2007-03-08 12:25:00,63.59,63.69,63.55,63.69,27000.0,37.5531,37.6121,37.5295,37.6121,27000.0
2007-03-08 12:30:00,63.69,64.1,63.69,64.09,138000.0,37.6121,37.8543,37.6121,37.8484,138000.0
2007-03-08 12:35:00,64.08,64.14,63.94,63.96,83900.0,37.8425,37.8779,37.7598,37.7716,83900.0
2007-03-08 12:40:00,63.94,63.95,63.81,63.82,60900.0,37.7598,37.7657,37.683,37.6889,60900.0
2007-03-08 12:45:00,63.83,63.83,63.52,63.59,73300.0,37.6948,37.6948,37.5117,37.5531,73300.0
2007-03-08 12:50:00,63.58,63.61,63.45,63.52,55300.0,37.5472,37.5649,37.4704,37.5117,55300.0
2007-03-08 12:55:00,63.53,63.78,63.53,63.71,32300.0,37.5177,37.6653,37.5177,37.624,32300.0
2007-03-08 13:00:00,63.71,63.76,63.6,63.67,31400.0,37.624,37.6535,37.559,37.6003,31400.0
2007-03-08 13:05:00,63.67,63.75,63.63,63.75,46800.0,37.6003,37.6476,37.5767,37.6476,46800.0
2007-03-08 13:10:00,63.74,63.81,63.66,63.78,17900.0,37.6417,37.683,37.5944,37.6653,17900.0
2007-03-08 13:15:00,63.78,63.84,63.67,63.7,27600.0,37.6653,37.7007,37.6003,37.618,27600.0
2007-03-08 13:20:00,63.71,63.78,63.69,63.73,17100.0,37.624,37.6653,37.6121,37.6358,17100.0
2007-03-08 13:25:00,63.75,63.8,63.72,63.73,26300.0,37.6476,37.6771,37.6299,37.6358,26300.0
2007-03-08 13:30:00,63.72,63.72,63.6,63.62,42900.0,37.6299,37.6299,37.559,37.5708,42900.0
2007-03-08 13:35:00,63.62,63.72,63.55,63.55,38900.0,37.5708,37.6299,37.5295,37.5295,38900.0
2007-03-08 13:40:00,63.56,63.58,63.5,63.52,32300.0,37.5354,37.5472,37.4999,37.5117,32300.0
2007-03-08 13:45:00,63.51,63.69,63.5,63.64,42700.0,37.5058,37.6121,37.4999,37.5826,42700.0
2007-03-08 13:50:00,63.63,63.67,63.53,63.62,27500.0,37.5767,37.6003,37.5177,37.5708,27500.0
2007-03-08 13:55:00,63.63,63.76,63.62,63.67,46200.0,37.5767,37.6535,37.5708,37.6003,46200.0
2007-03-08 14:00:00,63.66,63.78,63.45,63.52,57000.0,37.5944,37.6653,37.4704,37.5117,57000.0
2007-03-08 14:05:00,63.49,63.59,63.49,63.54,64400.0,37.494,37.5531,37.494,37.5236,64400.0
2007-03-08 14:10:00,63.54,63.59,63.31,63.32,54100.0,37.5236,37.5531,37.3877,37.3936,54100.0
2007-03-08 14:15:00,63.33,63.57,63.3,63.56,85200.0,37.3995,37.5413,37.3818,37.5354,85200.0
2007-03-08 14:20:00,63.55,63.61,63.41,63.56,49200.0,37.5295,37.5649,37.4468,37.5354,49200.0
2007-03-08 14:25:00,63.57,63.62,63.42,63.43,46800.0,37.5413,37.5708,37.4527,37.4586,46800.0
2007-03-08 14:30:00,63.43,63.44,63.1,63.12,73600.0,37.4586,37.4645,37.2637,37.2755,73600.0
2007-03-08 14:35:00,63.12,63.19,62.94,63.12,90200.0,37.2755,37.3169,37.1692,37.2755,90200.0
2007-03-08 14:40:00,63.11,63.32,63.05,63.23,76600.0,37.2696,37.3936,37.2342,37.3405,76600.0
2007-03-08 14:45:00,63.23,63.42,63.21,63.33,83800.0,37.3405,37.4527,37.3287,37.3995,83800.0
2007-03-08 14:50:00,63.32,63.35,63.22,63.25,57100.0,37.3936,37.4114,37.3346,37.3523,57100.0
2007-03-08 14:55:00,63.23,63.32,63.16,63.22,66900.0,37.3405,37.3936,37.2992,37.3346,66900.0
2007-03-08 15:00:00,63.23,63.32,63.15,63.18,62200.0,37.3405,37.3936,37.2932,37.311,62200.0
2007-03-08 15:05:00,63.17,63.2,63.08,63.13,57000.0,37.3051,37.3228,37.2519,37.2814,57000.0
2007-03-08 15:10:00,63.1,63.17,62.96,62.98,139200.0,37.2637,37.3051,37.181,37.1929,139200.0
2007-03-08 15:15:00,62.99,63.24,62.98,63.11,163900.0,37.1988,37.3464,37.1929,37.2696,163900.0
2007-03-08 15:20:00,63.09,63.14,62.84,62.84,119100.0,37.2578,37.2873,37.1102,37.1102,119100.0
2007-03-08 15:25:00,62.85,62.87,62.76,62.79,74100.0,37.1161,37.1279,37.0629,37.0806,74100.0
2007-03-08 15:30:00,62.8,62.91,62.65,62.91,215100.0,37.0866,37.1515,36.998,37.1515,215100.0
2007-03-08 15:35:00,62.91,63.07,62.91,63.05,137500.0,37.1515,37.246,37.1515,37.2342,137500.0
2007-03-08 15:40:00,63.05,63.11,62.93,62.98,116900.0,37.2342,37.2696,37.1633,37.1929,116900.0
2007-03-08 15:45:00,62.97,63.01,62.86,62.95,139700.0,37.1869,37.2106,37.122,37.1751,139700.0
2007-03-08 15:50:00,62.96,63.04,62.9,63.0,189100.0,37.181,37.2283,37.1456,37.2047,189100.0
2007-03-08 15:55:00,63.0,63.07,62.99,63.05,192600.0,37.2047,37.246,37.1988,37.2342,192600.0
2007-03-09 09:30:00,63.78,63.8,63.09,63.36,121700.0,37.6653,37.6771,37.2578,37.4173,121700.0
2007-03-09 09:35:00,63.4,63.91,63.25,63.65,99700.0,37.4409,37.7421,37.3523,37.5885,99700.0
2007-03-09 09:40:00,63.65,63.72,63.45,63.48,53700.0,37.5885,37.6299,37.4704,37.4881,53700.0
2007-03-09 09:45:00,63.46,63.62,63.39,63.49,58600.0,37.4763,37.5708,37.435,37.494,58600.0
2007-03-09 09:50:00,63.51,63.55,63.31,63.32,64100.0,37.5058,37.5295,37.3877,37.3936,64100.0
2007-03-09 09:55:00,63.31,63.36,63.15,63.26,79400.0,37.3877,37.4173,37.2932,37.3582,79400.0
2007-03-09 10:00:00,63.26,63.37,62.92,62.93,80000.0,37.3582,37.4232,37.1574,37.1633,80000.0
2007-03-09 10:05:00,62.93,63.14,62.82,63.1,101500.0,37.1633,37.2873,37.0984,37.2637,101500.0
2007-03-09 10:10:00,63.09,63.45,63.03,63.14,108100.0,37.2578,37.4704,37.2224,37.2873,108100.0
2007-03-09 10:15:00,63.15,63.15,62.79,62.84,98700.0,37.2932,37.2932,37.0806,37.1102,98700.0
2007-03-09 10:20:00,62.81,63.18,62.77,63.09,64800.0,37.0925,37.311,37.0688,37.2578,64800.0
2007-03-09 10:25:00,63.09,63.33,62.94,63.32,60500.0,37.2578,37.3995,37.1692,37.3936,60500.0
2007-03-09 10:30:00,63.31,63.44,63.23,63.33,71100.0,37.3877,37.4645,37.3405,37.3995,71100.0
2007-03-09 10:35:00,63.33,63.72,63.32,63.71,58100.0,37.3995,37.6299,37.3936,37.624,58100.0
2007-03-09 10:40:00,63.72,63.75,63.64,63.67,63000.0,37.6299,37.6476,37.5826,37.6003,63000.0
2007-03-09 10:45:00,63.67,63.71,63.53,63.65,76700.0,37.6003,37.624,37.5177,37.5885,76700.0
2007-03-09 10:50:00,63.66,63.92,63.66,63.82,87600.0,37.5944,37.748,37.5944,37.6889,87600.0
2007-03-09 10:55:00,63.84,63.91,63.67,63.88,52300.0,37.7007,37.7421,37.6003,37.7243,52300.0
2007-03-09 11:00:00,63.88,63.89,63.65,63.8,63800.0,37.7243,37.7303,37.5885,37.6771,63800.0
2007-03-09 11:05:00,63.8,64.1,63.75,63.95,92800.0,37.6771,37.8543,37.6476,37.7657,92800.0
2007-03-09 11:10:00,63.94,64.06,63.92,64.02,54800.0,37.7598,37.8306,37.748,37.807,54800.0
2007-03-09 11:15:00,64.01,64.04,63.8,64.03,41700.0,37.8011,37.8188,37.6771,37.8129,41700.0
2007-03-09 11:20:00,64.04,64.05,63.87,64.0,46800.0,37.8188,37.8247,37.7184,37.7952,46800.0
2007-03-09 11:25:00,64.0,64.06,63.92,64.06,35500.0,37.7952,37.8306,37.748,37.8306,35500.0
2007-03-09 11:30:00,64.06,64.28,64.02,64.28,66400.0,37.8306,37.9606,37.807,37.9606,66400.0
2007-03-09 11:35:00,64.28,64.38,64.22,64.34,103100.0,37.9606,38.0196,37.9251,37.996,103100.0
2007-03-09 11:40:00,64.33,64.33,64.24,64.26,44400.0,37.9901,37.9901,37.9369,37.9488,44400.0
2007-03-09 11:45:00,64.25,64.27,64.03,64.14,60400.0,37.9429,37.9547,37.8129,37.8779,60400.0
2007-03-09 11:50:00,64.13,64.28,64.0,64.27,44900.0,37.872,37.9606,37.7952,37.9547,44900.0
2007-03-09 11:55:00,64.28,64.3,64.1,64.22,50800.0,37.9606,37.9724,37.8543,37.9251,50800.0
2007-03-09 12:00:00,64.22,64.31,64.22,64.3,42700.0,37.9251,37.9783,37.9251,37.9724,42700.0
2007-03-09 12:05:00,64.3,64.4,64.3,64.38,27200.0,37.9724,38.0314,37.9724,38.0196,27200.0
2007-03-09 12:10:00,64.37,64.44,64.35,64.4,28800.0,38.0137,38.0551,38.0019,38.0314,28800.0
2007-03-09 12:15:00,64.42,64.43,64.39,64.43,32900.0,38.0432,38.0492,38.0255,38.0492,32900.0
2007-03-09 12:20:00,64.43,64.5,64.42,64.43,45100.0,38.0492,38.0905,38.0432,38.0492,45100.0
2007-03-09 12:25:00,64.43,64.55,64.42,64.47,37400.0,38.0492,38.12,38.0432,38.0728,37400.0
2007-03-09 12:30:00,64.47,64.54,64.45,64.49,24800.0,38.0728,38.1141,38.061,38.0846,24800.0
2007-03-09 12:35:00,64.48,64.59,64.35,64.59,52800.0,38.0787,38.1436,38.0019,38.1436,52800.0
2007-03-09 12:40:00,64.58,64.6,64.41,64.43,40400.0,38.1377,38.1495,38.0373,38.0492,40400.0
2007-03-09 12:45:00,64.43,64.49,64.35,64.45,35500.0,38.0492,38.0846,38.0019,38.061,35500.0
2007-03-09 12:50:00,64.45,64.49,64.38,64.41,29200.0,38.061,38.0846,38.0196,38.0373,29200.0
2007-03-09 12:55:00,64.41,64.47,64.33,64.36,41500.0,38.0373,38.0728,37.9901,38.0078,41500.0
2007-03-09 13:00:00,64.37,64.48,64.35,64.46,31700.0,38.0137,38.0787,38.0019,38.0669,31700.0
2007-03-09 13:05:00,64.46,64.54,64.44,64.45,32600.0,38.0669,38.1141,38.0551,38.061,32600.0
2007-03-09 13:10:00,64.47,64.55,64.42,64.46,49400.0,38.0728,38.12,38.0432,38.0669,49400.0
2007-03-09 13:15:00,64.46,64.47,64.33,64.42,41200.0,38.0669,38.0728,37.9901,38.0432,41200.0
2007-03-09 13:20:00,64.43,64.51,64.37,64.5,49600.0,38.0492,38.0964,38.0137,38.0905,49600.0
2007-03-09 13:25:00,64.5,64.58,64.43,64.47,36100.0,38.0905,38.1377,38.0492,38.0728,36100.0
2007-03-09 13:30:00,64.47,64.55,64.36,64.47,46500.0,38.0728,38.12,38.0078,38.0728,46500.0
2007-03-09 13:35:00,64.49,64.49,64.2,64.33,67100.0,38.0846,38.0846,37.9133,37.9901,67100.0
2007-03-09 13:40:00,64.33,64.49,64.33,64.45,47100.0,37.9901,38.0846,37.9901,38.061,47100.0
2007-03-09 13:45:00,64.46,64.47,64.4,64.4,33900.0,38.0669,38.0728,38.0314,38.0314,33900.0
2007-03-09 13:50:00,64.39,64.43,64.2,64.27,66300.0,38.0255,38.0492,37.9133,37.9547,66300.0
2007-03-09 13:55:00,64.27,64.27,63.99,64.15,106100.0,37.9547,37.9547,37.7893,37.8838,106100.0
2007-03-09 14:00:00,64.14,64.27,63.95,64.27,89000.0,37.8779,37.9547,37.7657,37.9547,89000.0
2007-03-09 14:05:00,64.27,64.27,64.08,64.13,45400.0,37.9547,37.9547,37.8425,37.872,45400.0
2007-03-09 14:10:00,64.14,64.25,64.11,64.24,44700.0,37.8779,37.9429,37.8602,37.9369,44700.0
2007-03-09 14:15:00,64.25,64.25,64.06,64.14,40200.0,37.9429,37.9429,37.8306,37.8779,40200.0
2007-03-09 14:20:00,64.16,64.21,63.95,64.1,39400.0,37.8897,37.9192,37.7657,37.8543,39400.0
2007-03-09 14:25:00,64.1,64.12,63.97,64.04,47500.0,37.8543,37.8661,37.7775,37.8188,47500.0
2007-03-09 14:30:00,64.04,64.12,63.84,63.87,89300.0,37.8188,37.8661,37.7007,37.7184,89300.0
2007-03-09 14:35:00,63.88,64.11,63.87,64.06,49600.0,37.7243,37.8602,37.7184,37.8306,49600.0
2007-03-09 14:40:00,64.06,64.13,64.01,64.04,37000.0,37.8306,37.872,37.8011,37.8188,37000.0
2007-03-09 14:45:00,64.05,64.18,64.03,64.11,36900.0,37.8247,37.9015,37.8129,37.8602,36900.0
2007-03-09 14:50:00,64.1,64.14,64.02,64.05,28700.0,37.8543,37.8779,37.807,37.8247,28700.0
2007-03-09 14:55:00,64.04,64.08,64.0,64.04,37100.0,37.8188,37.8425,37.7952,37.8188,37100.0
2007-03-09 15:00:00,64.04,64.08,64.01,64.06,32500.0,37.8188,37.8425,37.8011,37.8306,32500.0
2007-03-09 15:05:00,64.06,64.08,63.96,64.07,32900.0,37.8306,37.8425,37.7716,37.8366,32900.0
2007-03-09 15:10:00,64.07,64.08,63.99,64.01,31900.0,37.8366,37.8425,37.7893,37.8011,31900.0
2007-03-09 15:15:00,64.02,64.1,63.98,64.02,37200.0,37.807,37.8543,37.7834,37.807,37200.0
2007-03-09 15:20:00,64.04,64.08,63.96,64.01,37800.0,37.8188,37.8425,37.7716,37.8011,37800.0
2007-03-09 15:25:00,64.0,64.01,63.94,63.97,29500.0,37.7952,37.8011,37.7598,37.7775,29500.0
2007-03-09 15:30:00,63.97,64.01,63.94,63.99,33500.0,37.7775,37.8011,37.7598,37.7893,33500.0
2007-03-09 15:35:00,63.99,64.09,63.98,64.07,74400.0,37.7893,37.8484,37.7834,37.8366,74400.0
2007-03-09 15:40:00,64.07,64.15,64.06,64.13,60800.0,37.8366,37.8838,37.8306,37.872,60800.0
2007-03-09 15:45:00,64.12,64.3,64.12,64.25,73400.0,37.8661,37.9724,37.8661,37.9429,73400.0
2007-03-09 15:50:00,64.25,64.34,64.22,64.3,69800.0,37.9429,37.996,37.9251,37.9724,69800.0
2007-03-09 15:55:00,64.3,64.34,64.22,64.27,104000.0,37.9724,37.996,37.9251,37.9547,104000.0
2007-03-12 09:30:00,63.0,64.07,63.0,63.94,74400.0,37.2047,37.8366,37.2047,37.7598,74400.0
2007-03-12 09:35:00,63.97,64.12,63.82,63.95,59300.0,37.7775,37.8661,37.6889,37.7657,59300.0
2007-03-12 09:40:00,63.92,64.3,63.6,64.05,104500.0,37.748,37.9724,37.559,37.8247,104500.0
2007-03-12 09:45:00,64.04,64.55,63.89,63.9,115600.0,37.8188,38.12,37.7303,37.7362,115600.0
2007-03-12 09:50:00,63.91,64.0,63.54,63.58,58500.0,37.7421,37.7952,37.5236,37.5472,58500.0
2007-03-12 09:55:00,63.56,63.62,63.35,63.44,79600.0,37.5354,37.5708,37.4114,37.4645,79600.0
2007-03-12 10:00:00,63.43,63.65,63.29,63.65,63700.0,37.4586,37.5885,37.3759,37.5885,63700.0
2007-03-12 10:05:00,63.66,63.66,63.47,63.59,46800.0,37.5944,37.5944,37.4822,37.5531,46800.0
2007-03-12 10:10:00,63.6,63.83,63.54,63.78,57300.0,37.559,37.6948,37.5236,37.6653,57300.0
2007-03-12 10:15:00,63.77,64.07,63.68,64.05,58900.0,37.6594,37.8366,37.6062,37.8247,58900.0
2007-03-12 10:20:00,64.04,64.45,64.04,64.36,99500.0,37.8188,38.061,37.8188,38.0078,99500.0
2007-03-12 10:25:00,64.37,64.37,64.06,64.07,47900.0,38.0137,38.0137,37.8306,37.8366,47900.0
2007-03-12 10:30:00,64.01,64.15,64.0,64.05,30700.0,37.8011,37.8838,37.7952,37.8247,30700.0
2007-03-12 10:35:00,64.05,64.22,64.03,64.17,27600.0,37.8247,37.9251,37.8129,37.8956,27600.0
2007-03-12 10:40:00,64.16,64.18,63.9,63.9,35300.0,37.8897,37.9015,37.7362,37.7362,35300.0
2007-03-12 10:45:00,63.9,64.03,63.83,64.0,25100.0,37.7362,37.8129,37.6948,37.7952,25100.0
2007-03-12 10:50:00,64.0,64.38,63.99,64.36,38300.0,37.7952,38.0196,37.7893,38.0078,38300.0
2007-03-12 10:55:00,64.36,64.42,64.07,64.18,55200.0,38.0078,38.0432,37.8366,37.9015,55200.0
2007-03-12 11:00:00,64.17,64.25,64.12,64.12,27400.0,37.8956,37.9429,37.8661,37.8661,27400.0
2007-03-12 11:05:00,64.13,64.2,64.02,64.05,22300.0,37.872,37.9133,37.807,37.8247,22300.0
2007-03-12 11:10:00,64.04,64.08,63.86,63.88,21500.0,37.8188,37.8425,37.7125,37.7243,21500.0
2007-03-12 11:15:00,63.87,64.01,63.87,64.01,18000.0,37.7184,37.8011,37.7184,37.8011,18000.0
2007-03-12 11:20:00,64.01,64.19,63.99,63.99,54200.0,37.8011,37.9074,37.7893,37.7893,54200.0
2007-03-12 11:25:00,64.0,64.0,63.91,63.91,27900.0,37.7952,37.7952,37.7421,37.7421,27900.0
2007-03-12 11:30:00,63.91,63.93,63.85,63.86,7400.0,37.7421,37.7539,37.7066,37.7125,7400.0
2007-03-12 11:35:00,63.86,63.94,63.86,63.93,14300.0,37.7125,37.7598,37.7125,37.7539,14300.0
2007-03-12 11:40:00,63.93,63.98,63.87,63.92,21100.0,37.7539,37.7834,37.7184,37.748,21100.0
2007-03-12 11:45:00,63.92,63.92,63.81,63.89,20900.0,37.748,37.748,37.683,37.7303,20900.0
2007-03-12 11:50:00,63.9,63.92,63.79,63.81,37200.0,37.7362,37.748,37.6712,37.683,37200.0
2007-03-12 11:55:00,63.82,63.9,63.65,63.65,37500.0,37.6889,37.7362,37.5885,37.5885,37500.0
2007-03-12 12:00:00,63.64,63.69,63.6,63.66,40600.0,37.5826,37.6121,37.559,37.5944,40600.0
2007-03-12 12:05:00,63.64,63.75,63.63,63.7,99800.0,37.5826,37.6476,37.5767,37.618,99800.0
2007-03-12 12:10:00,63.69,63.87,63.69,63.85,37100.0,37.6121,37.7184,37.6121,37.7066,37100.0
2007-03-12 12:15:00,63.87,64.04,63.84,64.03,28600.0,37.7184,37.8188,37.7007,37.8129,28600.0
2007-03-12 12:20:00,64.04,64.12,63.9,63.92,38500.0,37.8188,37.8661,37.7362,37.748,38500.0
2007-03-12 12:25:00,63.91,63.96,63.85,63.85,23100.0,37.7421,37.7716,37.7066,37.7066,23100.0
2007-03-12 12:30:00,63.85,63.89,63.82,63.89,19000.0,37.7066,37.7303,37.6889,37.7303,19000.0
2007-03-12 12:35:00,63.9,63.9,63.7,63.7,44900.0,37.7362,37.7362,37.618,37.618,44900.0
2007-03-12 12:40:00,63.7,63.74,63.66,63.71,25200.0,37.618,37.6417,37.5944,37.624,25200.0
2007-03-12 12:45:00,63.7,63.7,63.58,63.58,44600.0,37.618,37.618,37.5472,37.5472,44600.0
2007-03-12 12:50:00,63.59,63.67,63.54,63.6,54500.0,37.5531,37.6003,37.5236,37.559,54500.0
2007-03-12 12:55:00,63.59,63.75,63.57,63.69,34900.0,37.5531,37.6476,37.5413,37.6121,34900.0
2007-03-12 13:00:00,63.69,63.77,63.66,63.74,26800.0,37.6121,37.6594,37.5944,37.6417,26800.0
2007-03-12 13:05:00,63.74,63.82,63.62,63.64,47900.0,37.6417,37.6889,37.5708,37.5826,47900.0
2007-03-12 13:10:00,63.64,63.64,63.48,63.51,40200.0,37.5826,37.5826,37.4881,37.5058,40200.0
2007-03-12 13:15:00,63.49,63.6,63.49,63.58,7500.0,37.494,37.559,37.494,37.5472,7500.0
2007-03-12 13:20:00,63.6,63.71,63.58,63.66,19600.0,37.559,37.624,37.5472,37.5944,19600.0
2007-03-12 13:25:00,63.66,63.72,63.52,63.52,14200.0,37.5944,37.6299,37.5117,37.5117,14200.0
2007-03-12 13:30:00,63.53,63.57,63.46,63.47,21600.0,37.5177,37.5413,37.4763,37.4822,21600.0
2007-03-12 13:35:00,63.46,63.58,63.45,63.56,31500.0,37.4763,37.5472,37.4704,37.5354,31500.0
2007-03-12 13:40:00,63.57,63.58,63.48,63.48,14700.0,37.5413,37.5472,37.4881,37.4881,14700.0
2007-03-12 13:45:00,63.49,63.54,63.44,63.52,27400.0,37.494,37.5236,37.4645,37.5117,27400.0
2007-03-12 13:50:00,63.51,63.67,63.51,63.67,32400.0,37.5058,37.6003,37.5058,37.6003,32400.0
2007-03-12 13:55:00,63.67,63.73,63.65,63.68,23100.0,37.6003,37.6358,37.5885,37.6062,23100.0
2007-03-12 14:00:00,63.69,63.7,63.45,63.46,32600.0,37.6121,37.618,37.4704,37.4763,32600.0
2007-03-12 14:05:00,63.46,63.51,63.43,63.44,17100.0,37.4763,37.5058,37.4586,37.4645,17100.0
2007-03-12 14:10:00,63.43,63.45,63.42,63.43,13700.0,37.4586,37.4704,37.4527,37.4586,13700.0
2007-03-12 14:15:00,63.43,63.53,63.37,63.52,52600.0,37.4586,37.5177,37.4232,37.5117,52600.0
2007-03-12 14:20:00,63.52,63.67,63.52,63.54,45800.0,37.5117,37.6003,37.5117,37.5236,45800.0
2007-03-12 14:25:00,63.53,63.61,63.48,63.53,43100.0,37.5177,37.5649,37.4881,37.5177,43100.0
2007-03-12 14:30:00,63.54,63.65,63.42,63.44,29200.0,37.5236,37.5885,37.4527,37.4645,29200.0
2007-03-12 14:35:00,63.45,63.64,63.4,63.64,38600.0,37.4704,37.5826,37.4409,37.5826,38600.0
2007-03-12 14:40:00,63.64,63.69,63.57,63.65,38000.0,37.5826,37.6121,37.5413,37.5885,38000.0
2007-03-12 14:45:00,63.63,63.64,63.5,63.5,23100.0,37.5767,37.5826,37.4999,37.4999,23100.0
2007-03-12 14:50:00,63.51,63.62,63.49,63.62,18600.0,37.5058,37.5708,37.494,37.5708,18600.0
2007-03-12 14:55:00,63.61,63.68,63.56,63.56,27600.0,37.5649,37.6062,37.5354,37.5354,27600.0
2007-03-12 15:00:00,63.59,63.6,63.49,63.5,22100.0,37.5531,37.559,37.494,37.4999,22100.0
2007-03-12 15:05:00,63.5,63.54,63.47,63.52,45600.0,37.4999,37.5236,37.4822,37.5117,45600.0
2007-03-12 15:10:00,63.52,63.52,63.39,63.41,28200.0,37.5117,37.5117,37.435,37.4468,28200.0
2007-03-12 15:15:00,63.42,63.46,63.4,63.41,28000.0,37.4527,37.4763,37.4409,37.4468,28000.0
2007-03-12 15:20:00,63.41,63.43,63.35,63.36,53100.0,37.4468,37.4586,37.4114,37.4173,53100.0
2007-03-12 15:25:00,63.37,63.37,62.9,62.92,132300.0,37.4232,37.4232,37.1456,37.1574,132300.0
2007-03-12 15:30:00,62.91,62.91,62.03,62.04,325000.0,37.1515,37.1515,36.6318,36.6377,325000.0
2007-03-12 15:35:00,62.05,62.4,61.7,62.24,318800.0,36.6436,36.8503,36.4369,36.7558,318800.0
2007-03-12 15:40:00,62.21,62.44,62.11,62.36,153100.0,36.7381,36.874,36.6791,36.8267,153100.0
2007-03-12 15:45:00,62.36,63.79,62.36,63.77,378800.0,36.8267,37.6712,36.8267,37.6594,378800.0
2007-03-12 15:50:00,63.79,63.81,63.17,63.24,276800.0,37.6712,37.683,37.3051,37.3464,276800.0
2007-03-12 15:55:00,63.25,63.32,63.0,63.17,118000.0,37.3523,37.3936,37.2047,37.3051,118000.0
2007-03-13 09:30:00,62.68,62.88,62.41,62.88,86500.0,37.0157,37.1338,36.8562,37.1338,86500.0
2007-03-13 09:35:00,62.88,63.73,62.77,63.5,136000.0,37.1338,37.6358,37.0688,37.4999,136000.0
2007-03-13 09:40:00,63.5,63.77,63.47,63.66,77900.0,37.4999,37.6594,37.4822,37.5944,77900.0
2007-03-13 09:45:00,63.68,63.69,63.31,63.42,77200.0,37.6062,37.6121,37.3877,37.4527,77200.0
2007-03-13 09:50:00,63.42,63.57,63.29,63.49,99000.0,37.4527,37.5413,37.3759,37.494,99000.0
2007-03-13 09:55:00,63.45,63.66,63.35,63.46,72300.0,37.4704,37.5944,37.4114,37.4763,72300.0
2007-03-13 10:00:00,63.46,63.52,63.31,63.43,84700.0,37.4763,37.5117,37.3877,37.4586,84700.0
2007-03-13 10:05:00,63.44,63.44,62.92,62.99,84100.0,37.4645,37.4645,37.1574,37.1988,84100.0
2007-03-13 10:10:00,63.0,63.13,62.93,63.08,74100.0,37.2047,37.2814,37.1633,37.2519,74100.0
2007-03-13 10:15:00,63.08,63.51,63.01,63.51,75400.0,37.2519,37.5058,37.2106,37.5058,75400.0
2007-03-13 10:20:00,63.52,63.53,63.3,63.43,35800.0,37.5117,37.5177,37.3818,37.4586,35800.0
2007-03-13 10:25:00,63.4,63.5,63.37,63.46,55000.0,37.4409,37.4999,37.4232,37.4763,55000.0
2007-03-13 10:30:00,63.48,63.66,63.33,63.5,72500.0,37.4881,37.5944,37.3995,37.4999,72500.0
2007-03-13 10:35:00,63.5,63.88,63.5,63.86,62700.0,37.4999,37.7243,37.4999,37.7125,62700.0
2007-03-13 10:40:00,63.88,63.95,63.8,63.86,46100.0,37.7243,37.7657,37.6771,37.7125,46100.0
2007-03-13 10:45:00,63.86,63.96,63.79,63.87,40100.0,37.7125,37.7716,37.6712,37.7184,40100.0
2007-03-13 10:50:00,63.87,63.95,63.82,63.86,51600.0,37.7184,37.7657,37.6889,37.7125,51600.0
2007-03-13 10:55:00,63.87,63.88,63.72,63.81,34400.0,37.7184,37.7243,37.6299,37.683,34400.0
2007-03-13 11:00:00,63.83,63.86,63.69,63.78,26600.0,37.6948,37.7125,37.6121,37.6653,26600.0
2007-03-13 11:05:00,63.77,63.79,63.65,63.67,25900.0,37.6594,37.6712,37.5885,37.6003,25900.0
2007-03-13 11:10:00,63.68,63.76,63.62,63.63,25600.0,37.6062,37.6535,37.5708,37.5767,25600.0
2007-03-13 11:15:00,63.59,63.68,63.41,63.42,23300.0,37.5531,37.6062,37.4468,37.4527,23300.0
2007-03-13 11:20:00,63.41,63.42,63.14,63.18,28900.0,37.4468,37.4527,37.2873,37.311,28900.0
2007-03-13 11:25:00,63.18,63.34,63.1,63.2,33000.0,37.311,37.4055,37.2637,37.3228,33000.0
2007-03-13 11:30:00,63.2,63.34,63.19,63.28,42300.0,37.3228,37.4055,37.3169,37.37,42300.0
2007-03-13 11:35:00,63.29,63.3,63.05,63.12,36700.0,37.3759,37.3818,37.2342,37.2755,36700.0
2007-03-13 11:40:00,63.14,63.14,63.0,63.0,33800.0,37.2873,37.2873,37.2047,37.2047,33800.0
2007-03-13 11:45:00,63.01,63.01,62.7,62.75,58800.0,37.2106,37.2106,37.0275,37.057,58800.0
2007-03-13 11:50:00,62.77,62.87,62.7,62.85,39000.0,37.0688,37.1279,37.0275,37.1161,39000.0
2007-03-13 11:55:00,62.85,63.03,62.73,62.93,48600.0,37.1161,37.2224,37.0452,37.1633,48600.0
2007-03-13 12:00:00,62.93,62.99,62.83,62.97,18200.0,37.1633,37.1988,37.1043,37.1869,18200.0
2007-03-13 12:05:00,62.93,62.97,62.82,62.85,25100.0,37.1633,37.1869,37.0984,37.1161,25100.0
2007-03-13 12:10:00,62.84,62.91,62.78,62.87,21900.0,37.1102,37.1515,37.0747,37.1279,21900.0
2007-03-13 12:15:00,62.83,62.86,62.56,62.61,61800.0,37.1043,37.122,36.9448,36.9743,61800.0
2007-03-13 12:20:00,62.61,62.63,62.34,62.41,60100.0,36.9743,36.9862,36.8149,36.8562,60100.0
2007-03-13 12:25:00,62.42,62.44,62.19,62.19,51000.0,36.8621,36.874,36.7263,36.7263,51000.0
2007-03-13 12:30:00,62.19,62.37,62.05,62.22,74100.0,36.7263,36.8326,36.6436,36.744,74100.0
2007-03-13 12:35:00,62.25,62.3,62.09,62.14,47300.0,36.7618,36.7913,36.6673,36.6968,47300.0
2007-03-13 12:40:00,62.15,62.38,62.01,62.36,32800.0,36.7027,36.8385,36.62,36.8267,32800.0
2007-03-13 12:45:00,62.32,62.52,62.28,62.4,87500.0,36.8031,36.9212,36.7795,36.8503,87500.0
2007-03-13 12:50:00,62.39,62.43,62.12,62.24,67200.0,36.8444,36.8681,36.685,36.7558,67200.0
2007-03-13 12:55:00,62.21,62.32,62.13,62.24,45600.0,36.7381,36.8031,36.6909,36.7558,45600.0
2007-03-13 13:00:00,62.24,62.35,62.13,62.22,30100.0,36.7558,36.8208,36.6909,36.744,30100.0
2007-03-13 13:05:00,62.2,62.34,62.19,62.21,22300.0,36.7322,36.8149,36.7263,36.7381,22300.0
2007-03-13 13:10:00,62.22,62.23,61.96,61.97,67500.0,36.744,36.7499,36.5905,36.5964,67500.0
2007-03-13 13:15:00,61.97,62.0,61.83,61.89,41600.0,36.5964,36.6141,36.5137,36.5492,41600.0
2007-03-13 13:20:00,61.91,61.95,61.84,61.93,18100.0,36.561,36.5846,36.5196,36.5728,18100.0
2007-03-13 13:25:00,61.9,62.02,61.84,61.99,38500.0,36.5551,36.6259,36.5196,36.6082,38500.0
2007-03-13 13:30:00,61.98,61.98,61.72,61.74,39600.0,36.6023,36.6023,36.4488,36.4606,39600.0
2007-03-13 13:35:00,61.74,61.83,61.67,61.78,48100.0,36.4606,36.5137,36.4192,36.4842,48100.0
2007-03-13 13:40:00,61.78,61.85,61.63,61.85,45200.0,36.4842,36.5255,36.3956,36.5255,45200.0
2007-03-13 13:45:00,61.87,61.88,61.62,61.7,51500.0,36.5373,36.5432,36.3897,36.4369,51500.0
2007-03-13 13:50:00,61.72,61.76,61.62,61.74,46800.0,36.4488,36.4724,36.3897,36.4606,46800.0
2007-03-13 13:55:00,61.72,61.82,61.61,61.76,32800.0,36.4488,36.5078,36.3838,36.4724,32800.0
2007-03-13 14:00:00,61.8,61.88,61.65,61.69,38400.0,36.496,36.5432,36.4074,36.431,38400.0
2007-03-13 14:05:00,61.68,61.76,61.55,61.62,42700.0,36.4251,36.4724,36.3484,36.3897,42700.0
2007-03-13 14:10:00,61.63,61.69,61.41,61.44,85200.0,36.3956,36.431,36.2657,36.2834,85200.0
2007-03-13 14:15:00,61.44,61.66,61.42,61.55,62000.0,36.2834,36.4133,36.2716,36.3484,62000.0
2007-03-13 14:20:00,61.53,61.59,61.41,61.54,29600.0,36.3366,36.372,36.2657,36.3425,29600.0
2007-03-13 14:25:00,61.55,61.59,61.52,61.58,30900.0,36.3484,36.372,36.3306,36.3661,30900.0
2007-03-13 14:30:00,61.57,61.69,61.55,61.64,46400.0,36.3602,36.431,36.3484,36.4015,46400.0
2007-03-13 14:35:00,61.66,61.75,61.46,61.48,59600.0,36.4133,36.4665,36.2952,36.307,59600.0
2007-03-13 14:40:00,61.47,61.6,61.38,61.58,70300.0,36.3011,36.3779,36.248,36.3661,70300.0
2007-03-13 14:45:00,61.56,61.64,61.31,61.31,46500.0,36.3543,36.4015,36.2066,36.2066,46500.0
2007-03-13 14:50:00,61.31,61.46,61.3,61.32,54300.0,36.2066,36.2952,36.2007,36.2125,54300.0
2007-03-13 14:55:00,61.32,61.32,61.04,61.1,83300.0,36.2125,36.2125,36.0472,36.0826,83300.0
2007-03-13 15:00:00,61.1,61.14,60.85,60.85,134400.0,36.0826,36.1062,35.935,35.935,134400.0
2007-03-13 15:05:00,60.86,61.12,60.85,60.97,123300.0,35.9409,36.0944,35.935,36.0058,123300.0
2007-03-13 15:10:00,60.96,61.05,60.93,60.99,49500.0,35.9999,36.0531,35.9822,36.0177,49500.0
2007-03-13 15:15:00,60.99,61.06,60.9,61.03,35900.0,36.0177,36.059,35.9645,36.0413,35900.0
2007-03-13 15:20:00,61.07,61.12,60.98,61.09,56700.0,36.0649,36.0944,36.0118,36.0767,56700.0
2007-03-13 15:25:00,61.1,61.13,60.9,60.97,104300.0,36.0826,36.1003,35.9645,36.0058,104300.0
2007-03-13 15:30:00,60.97,61.06,60.92,61.02,50600.0,36.0058,36.059,35.9763,36.0354,50600.0
2007-03-13 15:35:00,61.01,61.03,60.85,60.96,91200.0,36.0295,36.0413,35.935,35.9999,91200.0
2007-03-13 15:40:00,60.98,60.99,60.79,60.91,68000.0,36.0118,36.0177,35.8995,35.9704,68000.0
2007-03-13 15:45:00,60.92,60.94,60.84,60.84,64800.0,35.9763,35.9881,35.9291,35.9291,64800.0
2007-03-13 15:50:00,60.83,60.86,60.7,60.71,82100.0,35.9232,35.9409,35.8464,35.8523,82100.0
2007-03-13 15:55:00,60.72,60.78,60.6,60.75,157500.0,35.8582,35.8936,35.7873,35.8759,157500.0
2007-03-14 09:30:00,61.78,62.16,61.78,61.96,137300.0,36.4842,36.7086,36.4842,36.5905,137300.0
2007-03-14 09:35:00,61.95,62.11,61.75,62.03,147200.0,36.5846,36.6791,36.4665,36.6318,147200.0
2007-03-14 09:40:00,62.03,62.26,62.01,62.17,164800.0,36.6318,36.7677,36.62,36.7145,164800.0
2007-03-14 09:45:00,62.17,62.25,61.39,61.54,184800.0,36.7145,36.7618,36.2539,36.3425,184800.0
2007-03-14 09:50:00,61.5,61.78,61.23,61.61,163800.0,36.3188,36.4842,36.1594,36.3838,163800.0
2007-03-14 09:55:00,61.61,62.22,61.48,61.98,133600.0,36.3838,36.744,36.307,36.6023,133600.0
2007-03-14 10:00:00,62.0,62.0,61.61,61.66,137800.0,36.6141,36.6141,36.3838,36.4133,137800.0
2007-03-14 10:05:00,61.64,61.82,61.43,61.65,128000.0,36.4015,36.5078,36.2775,36.4074,128000.0
2007-03-14 10:10:00,61.66,62.19,61.59,62.15,134500.0,36.4133,36.7263,36.372,36.7027,134500.0
2007-03-14 10:15:00,62.15,62.46,61.99,62.19,114600.0,36.7027,36.8858,36.6082,36.7263,114600.0
2007-03-14 10:20:00,62.16,62.58,61.99,62.52,90900.0,36.7086,36.9566,36.6082,36.9212,90900.0
2007-03-14 10:25:00,62.54,62.57,62.1,62.31,115300.0,36.933,36.9507,36.6732,36.7972,115300.0
2007-03-14 10:30:00,62.27,62.66,62.27,62.6,99700.0,36.7736,37.0039,36.7736,36.9684,99700.0
2007-03-14 10:35:00,62.6,62.71,62.37,62.42,107100.0,36.9684,37.0334,36.8326,36.8621,107100.0
2007-03-14 10:40:00,62.41,62.61,62.29,62.3,77700.0,36.8562,36.9743,36.7854,36.7913,77700.0
2007-03-14 10:45:00,62.3,62.31,61.97,62.06,121800.0,36.7913,36.7972,36.5964,36.6495,121800.0
2007-03-14 10:50:00,62.05,62.27,62.03,62.18,99200.0,36.6436,36.7736,36.6318,36.7204,99200.0
2007-03-14 10:55:00,62.19,62.33,62.11,62.16,75100.0,36.7263,36.809,36.6791,36.7086,75100.0
2007-03-14 11:00:00,62.16,62.19,61.94,62.0,60800.0,36.7086,36.7263,36.5787,36.6141,60800.0
2007-03-14 11:05:00,62.01,62.28,61.94,62.21,56300.0,36.62,36.7795,36.5787,36.7381,56300.0
2007-03-14 11:10:00,62.24,62.27,61.95,62.08,35600.0,36.7558,36.7736,36.5846,36.6614,35600.0
2007-03-14 11:15:00,62.07,62.17,62.01,62.12,47600.0,36.6555,36.7145,36.62,36.685,47600.0
2007-03-14 11:20:00,62.12,62.42,62.03,62.42,116300.0,36.685,36.8621,36.6318,36.8621,116300.0
2007-03-14 11:25:00,62.42,62.47,61.97,61.99,32400.0,36.8621,36.8917,36.5964,36.6082,32400.0
2007-03-14 11:30:00,61.99,62.01,61.67,61.69,116000.0,36.6082,36.62,36.4192,36.431,116000.0
2007-03-14 11:35:00,61.68,62.08,61.67,62.08,62000.0,36.4251,36.6614,36.4192,36.6614,62000.0
2007-03-14 11:40:00,62.09,62.16,61.85,61.93,51000.0,36.6673,36.7086,36.5255,36.5728,51000.0
2007-03-14 11:45:00,61.93,62.08,61.88,62.07,37900.0,36.5728,36.6614,36.5432,36.6555,37900.0
2007-03-14 11:50:00,62.06,62.09,61.84,61.99,42800.0,36.6495,36.6673,36.5196,36.6082,42800.0
2007-03-14 11:55:00,62.01,62.05,61.94,61.96,33400.0,36.62,36.6436,36.5787,36.5905,33400.0
2007-03-14 12:00:00,61.96,61.96,61.57,61.65,63600.0,36.5905,36.5905,36.3602,36.4074,63600.0
2007-03-14 12:05:00,61.65,61.82,61.52,61.65,107900.0,36.4074,36.5078,36.3306,36.4074,107900.0
2007-03-14 12:10:00,61.67,61.78,61.3,61.41,109100.0,36.4192,36.4842,36.2007,36.2657,109100.0
2007-03-14 12:15:00,61.4,61.79,61.3,61.68,62600.0,36.2598,36.4901,36.2007,36.4251,62600.0
2007-03-14 12:20:00,61.69,61.74,61.28,61.32,71800.0,36.431,36.4606,36.1889,36.2125,71800.0
2007-03-14 12:25:00,61.32,61.56,61.3,61.42,74200.0,36.2125,36.3543,36.2007,36.2716,74200.0
2007-03-14 12:30:00,61.46,61.49,61.34,61.45,58800.0,36.2952,36.3129,36.2244,36.2893,58800.0
2007-03-14 12:35:00,61.44,61.44,61.26,61.3,82500.0,36.2834,36.2834,36.1771,36.2007,82500.0
2007-03-14 12:40:00,61.3,61.32,61.09,61.19,61900.0,36.2007,36.2125,36.0767,36.1358,61900.0
2007-03-14 12:45:00,61.19,61.23,61.05,61.05,42000.0,36.1358,36.1594,36.0531,36.0531,42000.0
2007-03-14 12:50:00,61.01,61.06,60.84,60.92,131700.0,36.0295,36.059,35.9291,35.9763,131700.0
2007-03-14 12:55:00,60.9,61.12,60.82,61.03,71100.0,35.9645,36.0944,35.9173,36.0413,71100.0
2007-03-14 13:00:00,61.06,61.36,61.03,61.25,61700.0,36.059,36.2362,36.0413,36.1712,61700.0
2007-03-14 13:05:00,61.28,61.54,61.28,61.52,58800.0,36.1889,36.3425,36.1889,36.3306,58800.0
2007-03-14 13:10:00,61.52,61.89,61.41,61.65,107800.0,36.3306,36.5492,36.2657,36.4074,107800.0
2007-03-14 13:15:00,61.63,61.82,61.58,61.8,81800.0,36.3956,36.5078,36.3661,36.496,81800.0
2007-03-14 13:20:00,61.8,62.0,61.69,61.9,58100.0,36.496,36.6141,36.431,36.5551,58100.0
2007-03-14 13:25:00,61.91,62.12,61.75,61.83,100700.0,36.561,36.685,36.4665,36.5137,100700.0
2007-03-14 13:30:00,61.85,61.96,61.74,61.83,52200.0,36.5255,36.5905,36.4606,36.5137,52200.0
2007-03-14 13:35:00,61.82,62.0,61.63,61.89,38200.0,36.5078,36.6141,36.3956,36.5492,38200.0
2007-03-14 13:40:00,61.92,62.26,61.83,62.26,56900.0,36.5669,36.7677,36.5137,36.7677,56900.0
2007-03-14 13:45:00,62.27,62.27,61.91,61.99,46400.0,36.7736,36.7736,36.561,36.6082,46400.0
2007-03-14 13:50:00,61.99,62.15,61.96,62.01,36300.0,36.6082,36.7027,36.5905,36.62,36300.0
2007-03-14 13:55:00,62.01,62.16,61.85,62.12,47200.0,36.62,36.7086,36.5255,36.685,47200.0
2007-03-14 14:00:00,62.1,62.26,61.96,61.97,55200.0,36.6732,36.7677,36.5905,36.5964,55200.0
2007-03-14 14:05:00,61.99,62.21,61.98,62.2,43700.0,36.6082,36.7381,36.6023,36.7322,43700.0
2007-03-14 14:10:00,62.2,62.34,62.1,62.12,51700.0,36.7322,36.8149,36.6732,36.685,51700.0
2007-03-14 14:15:00,62.12,62.27,62.1,62.27,56200.0,36.685,36.7736,36.6732,36.7736,56200.0
2007-03-14 14:20:00,62.25,62.55,62.23,62.39,101700.0,36.7618,36.9389,36.7499,36.8444,101700.0
2007-03-14 14:25:00,62.42,62.48,62.26,62.4,58500.0,36.8621,36.8976,36.7677,36.8503,58500.0
2007-03-14 14:30:00,62.4,62.68,62.39,62.59,57500.0,36.8503,37.0157,36.8444,36.9625,57500.0
2007-03-14 14:35:00,62.59,62.92,62.5,62.81,93600.0,36.9625,37.1574,36.9094,37.0925,93600.0
2007-03-14 14:40:00,62.81,62.89,62.69,62.72,79500.0,37.0925,37.1397,37.0216,37.0393,79500.0
2007-03-14 14:45:00,62.75,62.76,62.52,62.52,43500.0,37.057,37.0629,36.9212,36.9212,43500.0
2007-03-14 14:50:00,62.54,62.66,62.51,62.52,40200.0,36.933,37.0039,36.9153,36.9212,40200.0
2007-03-14 14:55:00,62.55,62.55,62.4,62.46,32000.0,36.9389,36.9389,36.8503,36.8858,32000.0
2007-03-14 15:00:00,62.47,62.79,62.45,62.71,66600.0,36.8917,37.0806,36.8799,37.0334,66600.0
2007-03-14 15:05:00,62.7,62.89,62.66,62.88,68500.0,37.0275,37.1397,37.0039,37.1338,68500.0
2007-03-14 15:10:00,62.88,62.92,62.76,62.88,76100.0,37.1338,37.1574,37.0629,37.1338,76100.0
2007-03-14 15:15:00,62.89,63.13,62.84,63.02,89200.0,37.1397,37.2814,37.1102,37.2165,89200.0
2007-03-14 15:20:00,63.02,63.2,62.95,63.17,82400.0,37.2165,37.3228,37.1751,37.3051,82400.0
2007-03-14 15:25:00,63.18,63.19,63.07,63.14,85300.0,37.311,37.3169,37.246,37.2873,85300.0
2007-03-14 15:30:00,63.14,63.25,62.92,62.99,178600.0,37.2873,37.3523,37.1574,37.1988,178600.0
2007-03-14 15:35:00,63.0,63.13,62.85,63.11,78700.0,37.2047,37.2814,37.1161,37.2696,78700.0
2007-03-14 15:40:00,63.11,63.13,62.98,63.05,73600.0,37.2696,37.2814,37.1929,37.2342,73600.0
2007-03-14 15:45:00,63.06,63.22,63.05,63.18,119300.0,37.2401,37.3346,37.2342,37.311,119300.0
2007-03-14 15:50:00,63.18,63.5,63.17,63.37,176000.0,37.311,37.4999,37.3051,37.4232,176000.0
2007-03-14 15:55:00,63.38,63.46,63.22,63.33,213100.0,37.4291,37.4763,37.3346,37.3995,213100.0
2007-03-15 09:30:00,62.53,63.37,62.51,63.26,124200.0,36.9271,37.4232,36.9153,37.3582,124200.0
2007-03-15 09:35:00,63.28,63.65,63.07,63.12,180500.0,37.37,37.5885,37.246,37.2755,180500.0
2007-03-15 09:40:00,63.09,63.22,62.77,63.11,112000.0,37.2578,37.3346,37.0688,37.2696,112000.0
2007-03-15 09:45:00,63.07,63.5,63.07,63.47,79900.0,37.246,37.4999,37.246,37.4822,79900.0
2007-03-15 09:50:00,63.45,63.65,63.45,63.62,77000.0,37.4704,37.5885,37.4704,37.5708,77000.0
2007-03-15 09:55:00,63.62,63.94,63.58,63.84,116100.0,37.5708,37.7598,37.5472,37.7007,116100.0
2007-03-15 10:00:00,63.84,63.89,63.45,63.56,76400.0,37.7007,37.7303,37.4704,37.5354,76400.0
2007-03-15 10:05:00,63.56,63.59,63.32,63.38,58200.0,37.5354,37.5531,37.3936,37.4291,58200.0
2007-03-15 10:10:00,63.38,63.56,63.29,63.35,75600.0,37.4291,37.5354,37.3759,37.4114,75600.0
2007-03-15 10:15:00,63.34,63.48,63.25,63.33,41900.0,37.4055,37.4881,37.3523,37.3995,41900.0
2007-03-15 10:20:00,63.34,63.73,63.34,63.62,47500.0,37.4055,37.6358,37.4055,37.5708,47500.0
2007-03-15 10:25:00,63.62,63.88,63.52,63.86,67200.0,37.5708,37.7243,37.5117,37.7125,67200.0
2007-03-15 10:30:00,63.86,63.95,63.66,63.93,84600.0,37.7125,37.7657,37.5944,37.7539,84600.0
2007-03-15 10:35:00,63.91,64.05,63.83,64.03,114200.0,37.7421,37.8247,37.6948,37.8129,114200.0
2007-03-15 10:40:00,64.02,64.16,63.99,64.12,106200.0,37.807,37.8897,37.7893,37.8661,106200.0
2007-03-15 10:45:00,64.12,64.16,64.01,64.15,37600.0,37.8661,37.8897,37.8011,37.8838,37600.0
2007-03-15 10:50:00,64.13,64.13,63.8,63.95,37400.0,37.872,37.872,37.6771,37.7657,37400.0
2007-03-15 10:55:00,63.95,64.07,63.89,64.06,32200.0,37.7657,37.8366,37.7303,37.8306,32200.0
2007-03-15 11:00:00,64.06,64.11,63.96,64.04,30400.0,37.8306,37.8602,37.7716,37.8188,30400.0
2007-03-15 11:05:00,64.05,64.07,63.95,64.03,30500.0,37.8247,37.8366,37.7657,37.8129,30500.0
2007-03-15 11:10:00,64.03,64.1,63.99,63.99,24800.0,37.8129,37.8543,37.7893,37.7893,24800.0
2007-03-15 11:15:00,64.0,64.0,63.88,63.96,29600.0,37.7952,37.7952,37.7243,37.7716,29600.0
2007-03-15 11:20:00,63.97,64.15,63.96,64.1,26200.0,37.7775,37.8838,37.7716,37.8543,26200.0
2007-03-15 11:25:00,64.1,64.25,64.09,64.17,36300.0,37.8543,37.9429,37.8484,37.8956,36300.0
2007-03-15 11:30:00,64.18,64.22,64.06,64.08,24600.0,37.9015,37.9251,37.8306,37.8425,24600.0
2007-03-15 11:35:00,64.09,64.12,64.0,64.09,26400.0,37.8484,37.8661,37.7952,37.8484,26400.0
2007-03-15 11:40:00,64.09,64.15,63.9,63.93,78200.0,37.8484,37.8838,37.7362,37.7539,78200.0
2007-03-15 11:45:00,63.95,63.98,63.75,63.76,58900.0,37.7657,37.7834,37.6476,37.6535,58900.0
2007-03-15 11:50:00,63.77,63.83,63.66,63.76,92600.0,37.6594,37.6948,37.5944,37.6535,92600.0
2007-03-15 11:55:00,63.77,63.8,63.68,63.71,52200.0,37.6594,37.6771,37.6062,37.624,52200.0
2007-03-15 12:00:00,63.72,63.74,63.54,63.64,106400.0,37.6299,37.6417,37.5236,37.5826,106400.0
2007-03-15 12:05:00,63.65,63.77,63.51,63.53,44100.0,37.5885,37.6594,37.5058,37.5177,44100.0
2007-03-15 12:10:00,63.55,63.61,63.51,63.56,61100.0,37.5295,37.5649,37.5058,37.5354,61100.0
2007-03-15 12:15:00,63.56,63.66,63.54,63.57,42600.0,37.5354,37.5944,37.5236,37.5413,42600.0
2007-03-15 12:20:00,63.57,63.72,63.57,63.72,28100.0,37.5413,37.6299,37.5413,37.6299,28100.0
2007-03-15 12:25:00,63.7,63.77,63.69,63.73,23100.0,37.618,37.6594,37.6121,37.6358,23100.0
2007-03-15 12:30:00,63.73,63.83,63.69,63.75,41300.0,37.6358,37.6948,37.6121,37.6476,41300.0
2007-03-15 12:35:00,63.74,63.81,63.72,63.78,17900.0,37.6417,37.683,37.6299,37.6653,17900.0
2007-03-15 12:40:00,63.78,63.88,63.78,63.85,24800.0,37.6653,37.7243,37.6653,37.7066,24800.0
2007-03-15 12:45:00,63.87,63.87,63.64,63.71,20900.0,37.7184,37.7184,37.5826,37.624,20900.0
2007-03-15 12:50:00,63.72,63.77,63.62,63.75,27500.0,37.6299,37.6594,37.5708,37.6476,27500.0
2007-03-15 12:55:00,63.75,63.78,63.64,63.65,20800.0,37.6476,37.6653,37.5826,37.5885,20800.0
2007-03-15 13:00:00,63.66,63.71,63.59,63.71,22900.0,37.5944,37.624,37.5531,37.624,22900.0
2007-03-15 13:05:00,63.72,63.8,63.69,63.74,36600.0,37.6299,37.6771,37.6121,37.6417,36600.0
2007-03-15 13:10:00,63.72,63.75,63.58,63.63,21100.0,37.6299,37.6476,37.5472,37.5767,21100.0
2007-03-15 13:15:00,63.64,63.7,63.61,63.67,17200.0,37.5826,37.618,37.5649,37.6003,17200.0
2007-03-15 13:20:00,63.67,63.69,63.5,63.52,33100.0,37.6003,37.6121,37.4999,37.5117,33100.0
2007-03-15 13:25:00,63.53,63.57,63.5,63.54,14200.0,37.5177,37.5413,37.4999,37.5236,14200.0
2007-03-15 13:30:00,63.55,63.57,63.41,63.48,50800.0,37.5295,37.5413,37.4468,37.4881,50800.0
2007-03-15 13:35:00,63.49,63.52,63.26,63.27,56700.0,37.494,37.5117,37.3582,37.3641,56700.0
2007-03-15 13:40:00,63.27,63.35,63.18,63.2,92400.0,37.3641,37.4114,37.311,37.3228,92400.0
2007-03-15 13:45:00,63.21,63.26,63.14,63.15,53200.0,37.3287,37.3582,37.2873,37.2932,53200.0
2007-03-15 13:50:00,63.14,63.4,63.14,63.35,110900.0,37.2873,37.4409,37.2873,37.4114,110900.0
2007-03-15 13:55:00,63.35,63.4,63.16,63.26,34700.0,37.4114,37.4409,37.2992,37.3582,34700.0
2007-03-15 14:00:00,63.29,63.36,63.15,63.22,38200.0,37.3759,37.4173,37.2932,37.3346,38200.0
2007-03-15 14:05:00,63.23,63.31,63.08,63.14,52200.0,37.3405,37.3877,37.2519,37.2873,52200.0
2007-03-15 14:10:00,63.13,63.21,63.02,63.18,65300.0,37.2814,37.3287,37.2165,37.311,65300.0
2007-03-15 14:15:00,63.2,63.2,63.03,63.14,44100.0,37.3228,37.3228,37.2224,37.2873,44100.0
2007-03-15 14:20:00,63.13,63.14,63.07,63.09,30500.0,37.2814,37.2873,37.246,37.2578,30500.0
2007-03-15 14:25:00,63.1,63.21,63.05,63.09,22400.0,37.2637,37.3287,37.2342,37.2578,22400.0
2007-03-15 14:30:00,63.07,63.2,63.07,63.17,22000.0,37.246,37.3228,37.246,37.3051,22000.0
2007-03-15 14:35:00,63.18,63.25,63.16,63.22,35900.0,37.311,37.3523,37.2992,37.3346,35900.0
2007-03-15 14:40:00,63.22,63.31,63.21,63.3,31300.0,37.3346,37.3877,37.3287,37.3818,31300.0
2007-03-15 14:45:00,63.3,63.31,63.28,63.3,35000.0,37.3818,37.3877,37.37,37.3818,35000.0
2007-03-15 14:50:00,63.29,63.31,63.24,63.26,41500.0,37.3759,37.3877,37.3464,37.3582,41500.0
2007-03-15 14:55:00,63.27,63.3,63.23,63.28,34700.0,37.3641,37.3818,37.3405,37.37,34700.0
2007-03-15 15:00:00,63.28,63.31,63.26,63.27,20200.0,37.37,37.3877,37.3582,37.3641,20200.0
2007-03-15 15:05:00,63.28,63.31,63.26,63.28,16800.0,37.37,37.3877,37.3582,37.37,16800.0
2007-03-15 15:10:00,63.29,63.3,63.2,63.25,31000.0,37.3759,37.3818,37.3228,37.3523,31000.0
2007-03-15 15:15:00,63.26,63.3,63.22,63.28,24900.0,37.3582,37.3818,37.3346,37.37,24900.0
2007-03-15 15:20:00,63.27,63.5,63.26,63.47,66000.0,37.3641,37.4999,37.3582,37.4822,66000.0
2007-03-15 15:25:00,63.45,63.47,63.21,63.23,75200.0,37.4704,37.4822,37.3287,37.3405,75200.0
2007-03-15 15:30:00,63.22,63.38,63.22,63.34,50600.0,37.3346,37.4291,37.3346,37.4055,50600.0
2007-03-15 15:35:00,63.35,63.35,63.26,63.29,32100.0,37.4114,37.4114,37.3582,37.3759,32100.0
2007-03-15 15:40:00,63.29,63.33,63.28,63.3,32500.0,37.3759,37.3995,37.37,37.3818,32500.0
2007-03-15 15:45:00,63.28,63.3,63.2,63.27,49900.0,37.37,37.3818,37.3228,37.3641,49900.0
2007-03-15 15:50:00,63.26,63.37,63.24,63.3,94900.0,37.3582,37.4232,37.3464,37.3818,94900.0
2007-03-15 15:55:00,63.31,63.41,63.22,63.27,73800.0,37.3877,37.4468,37.3346,37.3641,73800.0
2007-03-16 09:30:00,63.28,63.65,63.28,63.47,464300.0,37.37,37.5885,37.37,37.4822,464300.0
2007-03-16 09:35:00,63.47,63.6,63.35,63.55,56000.0,37.4822,37.559,37.4114,37.5295,56000.0
2007-03-16 09:40:00,63.55,63.76,63.37,63.46,73100.0,37.5295,37.6535,37.4232,37.4763,73100.0
2007-03-16 09:45:00,63.41,63.67,63.01,63.5,45700.0,37.4468,37.6003,37.2106,37.4999,45700.0
2007-03-16 09:50:00,63.49,63.57,63.21,63.41,53000.0,37.494,37.5413,37.3287,37.4468,53000.0
2007-03-16 09:55:00,63.43,63.55,63.37,63.41,35100.0,37.4586,37.5295,37.4232,37.4468,35100.0
2007-03-16 10:00:00,63.43,63.5,62.97,63.03,59400.0,37.4586,37.4999,37.1869,37.2224,59400.0
2007-03-16 10:05:00,63.01,63.16,63.0,63.06,27600.0,37.2106,37.2992,37.2047,37.2401,27600.0
2007-03-16 10:10:00,63.07,63.14,63.02,63.06,26100.0,37.246,37.2873,37.2165,37.2401,26100.0
2007-03-16 10:15:00,63.06,63.14,63.02,63.06,22400.0,37.2401,37.2873,37.2165,37.2401,22400.0
2007-03-16 10:20:00,63.05,63.1,63.0,63.06,23000.0,37.2342,37.2637,37.2047,37.2401,23000.0
2007-03-16 10:25:00,63.05,63.15,62.96,63.09,30600.0,37.2342,37.2932,37.181,37.2578,30600.0
2007-03-16 10:30:00,63.09,63.15,63.07,63.14,19600.0,37.2578,37.2932,37.246,37.2873,19600.0
2007-03-16 10:35:00,63.12,63.14,63.0,63.03,29600.0,37.2755,37.2873,37.2047,37.2224,29600.0
2007-03-16 10:40:00,63.03,63.08,62.82,63.08,41600.0,37.2224,37.2519,37.0984,37.2519,41600.0
2007-03-16 10:45:00,63.08,63.1,62.99,63.06,15500.0,37.2519,37.2637,37.1988,37.2401,15500.0
2007-03-16 10:50:00,63.05,63.05,62.81,62.86,41100.0,37.2342,37.2342,37.0925,37.122,41100.0
2007-03-16 10:55:00,62.83,62.83,62.56,62.57,64800.0,37.1043,37.1043,36.9448,36.9507,64800.0
2007-03-16 11:00:00,62.59,62.6,62.39,62.47,129900.0,36.9625,36.9684,36.8444,36.8917,129900.0
2007-03-16 11:05:00,62.47,62.61,62.44,62.55,51600.0,36.8917,36.9743,36.874,36.9389,51600.0
2007-03-16 11:10:00,62.55,62.59,62.31,62.49,47300.0,36.9389,36.9625,36.7972,36.9035,47300.0
2007-03-16 11:15:00,62.49,62.6,62.35,62.42,58000.0,36.9035,36.9684,36.8208,36.8621,58000.0
2007-03-16 11:20:00,62.44,62.62,62.41,62.44,36300.0,36.874,36.9803,36.8562,36.874,36300.0
2007-03-16 11:25:00,62.44,62.63,62.39,62.45,58300.0,36.874,36.9862,36.8444,36.8799,58300.0
2007-03-16 11:30:00,62.48,62.52,62.18,62.2,47300.0,36.8976,36.9212,36.7204,36.7322,47300.0
2007-03-16 11:35:00,62.2,62.26,62.02,62.19,69200.0,36.7322,36.7677,36.6259,36.7263,69200.0
2007-03-16 11:40:00,62.2,62.25,61.96,62.07,96200.0,36.7322,36.7618,36.5905,36.6555,96200.0
2007-03-16 11:45:00,62.08,62.22,62.08,62.09,102400.0,36.6614,36.744,36.6614,36.6673,102400.0
2007-03-16 11:50:00,62.08,62.12,61.9,61.93,50100.0,36.6614,36.685,36.5551,36.5728,50100.0
2007-03-16 11:55:00,61.93,62.05,61.92,62.05,33500.0,36.5728,36.6436,36.5669,36.6436,33500.0
2007-03-16 12:00:00,62.05,62.24,62.02,62.23,41400.0,36.6436,36.7558,36.6259,36.7499,41400.0
2007-03-16 12:05:00,62.24,62.35,62.24,62.24,29200.0,36.7558,36.8208,36.7558,36.7558,29200.0
2007-03-16 12:10:00,62.23,62.23,62.09,62.09,19500.0,36.7499,36.7499,36.6673,36.6673,19500.0
2007-03-16 12:15:00,62.11,62.21,62.04,62.06,36600.0,36.6791,36.7381,36.6377,36.6495,36600.0
2007-03-16 12:20:00,62.06,62.09,61.99,62.03,28300.0,36.6495,36.6673,36.6082,36.6318,28300.0
2007-03-16 12:25:00,62.04,62.11,62.01,62.11,19700.0,36.6377,36.6791,36.62,36.6791,19700.0
2007-03-16 12:30:00,62.11,62.13,62.0,62.0,24600.0,36.6791,36.6909,36.6141,36.6141,24600.0
2007-03-16 12:35:00,62.02,62.04,61.95,62.01,26100.0,36.6259,36.6377,36.5846,36.62,26100.0
2007-03-16 12:40:00,62.0,62.14,61.95,62.13,27200.0,36.6141,36.6968,36.5846,36.6909,27200.0
2007-03-16 12:45:00,62.14,62.14,61.99,61.99,25800.0,36.6968,36.6968,36.6082,36.6082,25800.0
2007-03-16 12:50:00,62.0,62.03,61.97,62.03,17200.0,36.6141,36.6318,36.5964,36.6318,17200.0
2007-03-16 12:55:00,62.04,62.05,61.95,61.98,34400.0,36.6377,36.6436,36.5846,36.6023,34400.0
2007-03-16 13:00:00,61.99,62.0,61.9,61.91,27200.0,36.6082,36.6141,36.5551,36.561,27200.0
2007-03-16 13:05:00,61.9,61.93,61.81,61.82,34300.0,36.5551,36.5728,36.5019,36.5078,34300.0
2007-03-16 13:10:00,61.81,62.03,61.81,61.99,40000.0,36.5019,36.6318,36.5019,36.6082,40000.0
2007-03-16 13:15:00,61.98,62.0,61.9,62.0,41000.0,36.6023,36.6141,36.5551,36.6141,41000.0
2007-03-16 13:20:00,62.0,62.02,61.86,61.86,41500.0,36.6141,36.6259,36.5314,36.5314,41500.0
2007-03-16 13:25:00,61.87,61.88,61.66,61.66,71300.0,36.5373,36.5432,36.4133,36.4133,71300.0
2007-03-16 13:30:00,61.69,61.82,61.66,61.78,89100.0,36.431,36.5078,36.4133,36.4842,89100.0
2007-03-16 13:35:00,61.79,61.8,61.7,61.77,20900.0,36.4901,36.496,36.4369,36.4783,20900.0
2007-03-16 13:40:00,61.78,61.78,61.72,61.73,18600.0,36.4842,36.4842,36.4488,36.4547,18600.0
2007-03-16 13:45:00,61.73,61.77,61.7,61.77,26100.0,36.4547,36.4783,36.4369,36.4783,26100.0
2007-03-16 13:50:00,61.78,61.82,61.73,61.79,22500.0,36.4842,36.5078,36.4547,36.4901,22500.0
2007-03-16 13:55:00,61.77,61.79,61.71,61.74,18700.0,36.4783,36.4901,36.4429,36.4606,18700.0
2007-03-16 14:00:00,61.74,61.75,61.63,61.67,36200.0,36.4606,36.4665,36.3956,36.4192,36200.0
2007-03-16 14:05:00,61.65,61.69,61.51,61.55,36100.0,36.4074,36.431,36.3247,36.3484,36100.0
2007-03-16 14:10:00,61.55,61.56,61.4,61.48,43600.0,36.3484,36.3543,36.2598,36.307,43600.0
2007-03-16 14:15:00,61.49,61.56,61.43,61.55,38600.0,36.3129,36.3543,36.2775,36.3484,38600.0
2007-03-16 14:20:00,61.55,61.57,61.38,61.43,49100.0,36.3484,36.3602,36.248,36.2775,49100.0
2007-03-16 14:25:00,61.43,61.75,61.43,61.75,48100.0,36.2775,36.4665,36.2775,36.4665,48100.0
2007-03-16 14:30:00,61.76,61.85,61.7,61.75,54000.0,36.4724,36.5255,36.4369,36.4665,54000.0
2007-03-16 14:35:00,61.75,61.83,61.7,61.75,25700.0,36.4665,36.5137,36.4369,36.4665,25700.0
2007-03-16 14:40:00,61.75,61.75,61.55,61.57,29000.0,36.4665,36.4665,36.3484,36.3602,29000.0
2007-03-16 14:45:00,61.59,61.59,61.48,61.57,26100.0,36.372,36.372,36.307,36.3602,26100.0
2007-03-16 14:50:00,61.57,61.57,61.41,61.54,36200.0,36.3602,36.3602,36.2657,36.3425,36200.0
2007-03-16 14:55:00,61.56,61.65,61.54,61.63,17100.0,36.3543,36.4074,36.3425,36.3956,17100.0
2007-03-16 15:00:00,61.64,61.66,61.47,61.58,62400.0,36.4015,36.4133,36.3011,36.3661,62400.0
2007-03-16 15:05:00,61.58,61.69,61.57,61.64,34300.0,36.3661,36.431,36.3602,36.4015,34300.0
2007-03-16 15:10:00,61.64,61.69,61.64,61.67,26800.0,36.4015,36.431,36.4015,36.4192,26800.0
2007-03-16 15:15:00,61.67,61.82,61.66,61.8,51200.0,36.4192,36.5078,36.4133,36.496,51200.0
2007-03-16 15:20:00,61.8,61.82,61.77,61.81,34400.0,36.496,36.5078,36.4783,36.5019,34400.0
2007-03-16 15:25:00,61.81,61.85,61.78,61.85,52200.0,36.5019,36.5255,36.4842,36.5255,52200.0
2007-03-16 15:30:00,61.85,61.9,61.65,61.67,67900.0,36.5255,36.5551,36.4074,36.4192,67900.0
2007-03-16 15:35:00,61.67,61.79,61.65,61.75,56800.0,36.4192,36.4901,36.4074,36.4665,56800.0
2007-03-16 15:40:00,61.75,61.77,61.65,61.77,50000.0,36.4665,36.4783,36.4074,36.4783,50000.0
2007-03-16 15:45:00,61.78,61.78,61.63,61.65,56000.0,36.4842,36.4842,36.3956,36.4074,56000.0
2007-03-16 15:50:00,61.66,61.77,61.63,61.75,97000.0,36.4133,36.4783,36.3956,36.4665,97000.0
2007-03-16 15:55:00,61.76,61.8,61.68,61.7,141000.0,36.4724,36.496,36.4251,36.4369,141000.0
2007-03-19 09:30:00,62.98,63.0,62.55,62.72,106100.0,37.1929,37.2047,36.9389,37.0393,106100.0
2007-03-19 09:35:00,62.72,62.99,62.71,62.76,64400.0,37.0393,37.1988,37.0334,37.0629,64400.0
2007-03-19 09:40:00,62.76,62.81,62.52,62.55,103600.0,37.0629,37.0925,36.9212,36.9389,103600.0
2007-03-19 09:45:00,62.57,62.57,62.34,62.45,74400.0,36.9507,36.9507,36.8149,36.8799,74400.0
2007-03-19 09:50:00,62.45,62.5,62.25,62.43,68100.0,36.8799,36.9094,36.7618,36.8681,68100.0
2007-03-19 09:55:00,62.39,62.6,62.36,62.49,63000.0,36.8444,36.9684,36.8267,36.9035,63000.0
2007-03-19 10:00:00,62.49,62.59,62.21,62.25,56000.0,36.9035,36.9625,36.7381,36.7618,56000.0
2007-03-19 10:05:00,62.22,62.34,62.08,62.25,58700.0,36.744,36.8149,36.6614,36.7618,58700.0
2007-03-19 10:10:00,62.25,62.44,62.16,62.44,47800.0,36.7618,36.874,36.7086,36.874,47800.0
2007-03-19 10:15:00,62.41,62.52,62.29,62.5,49200.0,36.8562,36.9212,36.7854,36.9094,49200.0
2007-03-19 10:20:00,62.5,62.69,62.47,62.68,43900.0,36.9094,37.0216,36.8917,37.0157,43900.0
2007-03-19 10:25:00,62.67,62.78,62.67,62.74,39400.0,37.0098,37.0747,37.0098,37.0511,39400.0
2007-03-19 10:30:00,62.74,62.79,62.7,62.75,38600.0,37.0511,37.0806,37.0275,37.057,38600.0
2007-03-19 10:35:00,62.75,63.07,62.75,63.0,106000.0,37.057,37.246,37.057,37.2047,106000.0
2007-03-19 10:40:00,63.02,63.09,62.88,63.08,36200.0,37.2165,37.2578,37.1338,37.2519,36200.0
2007-03-19 10:45:00,63.08,63.22,63.06,63.22,53500.0,37.2519,37.3346,37.2401,37.3346,53500.0
2007-03-19 10:50:00,63.21,63.42,63.2,63.39,76800.0,37.3287,37.4527,37.3228,37.435,76800.0
2007-03-19 10:55:00,63.4,63.42,63.15,63.16,88800.0,37.4409,37.4527,37.2932,37.2992,88800.0
2007-03-19 11:00:00,63.16,63.23,63.14,63.2,44600.0,37.2992,37.3405,37.2873,37.3228,44600.0
2007-03-19 11:05:00,63.2,63.21,63.07,63.2,36100.0,37.3228,37.3287,37.246,37.3228,36100.0
2007-03-19 11:10:00,63.19,63.21,63.02,63.03,22700.0,37.3169,37.3287,37.2165,37.2224,22700.0
2007-03-19 11:15:00,63.03,63.06,62.92,62.92,35900.0,37.2224,37.2401,37.1574,37.1574,35900.0
2007-03-19 11:20:00,62.91,63.18,62.9,63.17,47000.0,37.1515,37.311,37.1456,37.3051,47000.0
2007-03-19 11:25:00,63.18,63.26,63.18,63.2,75900.0,37.311,37.3582,37.311,37.3228,75900.0
2007-03-19 11:30:00,63.19,63.32,63.13,63.13,41400.0,37.3169,37.3936,37.2814,37.2814,41400.0
2007-03-19 11:35:00,63.15,63.27,63.15,63.2,37300.0,37.2932,37.3641,37.2932,37.3228,37300.0
2007-03-19 11:40:00,63.23,63.33,63.2,63.33,30800.0,37.3405,37.3995,37.3228,37.3995,30800.0
2007-03-19 11:45:00,63.34,63.35,63.25,63.27,21100.0,37.4055,37.4114,37.3523,37.3641,21100.0
2007-03-19 11:50:00,63.27,63.4,63.25,63.39,22200.0,37.3641,37.4409,37.3523,37.435,22200.0
2007-03-19 11:55:00,63.36,63.39,63.18,63.24,53900.0,37.4173,37.435,37.311,37.3464,53900.0
2007-03-19 12:00:00,63.24,63.3,63.23,63.25,56600.0,37.3464,37.3818,37.3405,37.3523,56600.0
2007-03-19 12:05:00,63.27,63.27,63.17,63.2,58700.0,37.3641,37.3641,37.3051,37.3228,58700.0
2007-03-19 12:10:00,63.23,63.24,63.12,63.21,98800.0,37.3405,37.3464,37.2755,37.3287,98800.0
2007-03-19 12:15:00,63.21,63.34,63.21,63.3,37400.0,37.3287,37.4055,37.3287,37.3818,37400.0
2007-03-19 12:20:00,63.32,63.32,63.2,63.31,52100.0,37.3936,37.3936,37.3228,37.3877,52100.0
2007-03-19 12:25:00,63.32,63.32,63.22,63.23,27600.0,37.3936,37.3936,37.3346,37.3405,27600.0
2007-03-19 12:30:00,63.23,63.23,63.1,63.16,52000.0,37.3405,37.3405,37.2637,37.2992,52000.0
2007-03-19 12:35:00,63.15,63.31,63.14,63.3,44200.0,37.2932,37.3877,37.2873,37.3818,44200.0
2007-03-19 12:40:00,63.28,63.35,63.23,63.25,38000.0,37.37,37.4114,37.3405,37.3523,38000.0
2007-03-19 12:45:00,63.26,63.3,63.25,63.28,14300.0,37.3582,37.3818,37.3523,37.37,14300.0
2007-03-19 12:50:00,63.27,63.29,63.08,63.12,32300.0,37.3641,37.3759,37.2519,37.2755,32300.0
2007-03-19 12:55:00,63.1,63.18,63.04,63.16,35300.0,37.2637,37.311,37.2283,37.2992,35300.0
2007-03-19 13:00:00,63.17,63.25,63.15,63.22,37000.0,37.3051,37.3523,37.2932,37.3346,37000.0
2007-03-19 13:05:00,63.21,63.23,63.1,63.21,29500.0,37.3287,37.3405,37.2637,37.3287,29500.0
2007-03-19 13:10:00,63.22,63.23,63.02,63.02,40700.0,37.3346,37.3405,37.2165,37.2165,40700.0
2007-03-19 13:15:00,63.02,63.15,62.97,63.15,28400.0,37.2165,37.2932,37.1869,37.2932,28400.0
2007-03-19 13:20:00,63.15,63.24,63.14,63.17,30500.0,37.2932,37.3464,37.2873,37.3051,30500.0
2007-03-19 13:25:00,63.16,63.18,63.08,63.1,16900.0,37.2992,37.311,37.2519,37.2637,16900.0
2007-03-19 13:30:00,63.11,63.21,63.1,63.21,25400.0,37.2696,37.3287,37.2637,37.3287,25400.0
2007-03-19 13:35:00,63.21,63.3,63.21,63.29,14600.0,37.3287,37.3818,37.3287,37.3759,14600.0
2007-03-19 13:40:00,63.3,63.37,63.3,63.37,35700.0,37.3818,37.4232,37.3818,37.4232,35700.0
2007-03-19 13:45:00,63.38,63.4,63.3,63.36,22300.0,37.4291,37.4409,37.3818,37.4173,22300.0
2007-03-19 13:50:00,63.36,63.46,63.36,63.46,33900.0,37.4173,37.4763,37.4173,37.4763,33900.0
2007-03-19 13:55:00,63.44,63.61,63.44,63.55,52300.0,37.4645,37.5649,37.4645,37.5295,52300.0
2007-03-19 14:00:00,63.55,63.59,63.44,63.46,38200.0,37.5295,37.5531,37.4645,37.4763,38200.0
2007-03-19 14:05:00,63.46,63.62,63.4,63.54,55500.0,37.4763,37.5708,37.4409,37.5236,55500.0
2007-03-19 14:10:00,63.53,63.55,63.36,63.38,39000.0,37.5177,37.5295,37.4173,37.4291,39000.0
2007-03-19 14:15:00,63.38,63.53,63.36,63.53,27200.0,37.4291,37.5177,37.4173,37.5177,27200.0
2007-03-19 14:20:00,63.52,63.56,63.45,63.56,30200.0,37.5117,37.5354,37.4704,37.5354,30200.0
2007-03-19 14:25:00,63.56,63.56,63.44,63.45,31200.0,37.5354,37.5354,37.4645,37.4704,31200.0
2007-03-19 14:30:00,63.47,63.57,63.43,63.47,52200.0,37.4822,37.5413,37.4586,37.4822,52200.0
2007-03-19 14:35:00,63.46,63.61,63.46,63.56,59600.0,37.4763,37.5649,37.4763,37.5354,59600.0
2007-03-19 14:40:00,63.56,63.74,63.55,63.69,47400.0,37.5354,37.6417,37.5295,37.6121,47400.0
2007-03-19 14:45:00,63.69,63.74,63.65,63.72,44400.0,37.6121,37.6417,37.5885,37.6299,44400.0
2007-03-19 14:50:00,63.72,63.8,63.68,63.71,54000.0,37.6299,37.6771,37.6062,37.624,54000.0
2007-03-19 14:55:00,63.7,63.81,63.64,63.81,62800.0,37.618,37.683,37.5826,37.683,62800.0
2007-03-19 15:00:00,63.8,63.81,63.61,63.7,58100.0,37.6771,37.683,37.5649,37.618,58100.0
2007-03-19 15:05:00,63.69,63.69,63.56,63.66,40200.0,37.6121,37.6121,37.5354,37.5944,40200.0
2007-03-19 15:10:00,63.67,63.67,63.59,63.6,38600.0,37.6003,37.6003,37.5531,37.559,38600.0
2007-03-19 15:15:00,63.61,63.69,63.55,63.68,30900.0,37.5649,37.6121,37.5295,37.6062,30900.0
2007-03-19 15:20:00,63.68,63.7,63.61,63.64,53600.0,37.6062,37.618,37.5649,37.5826,53600.0
2007-03-19 15:25:00,63.64,63.72,63.62,63.72,41900.0,37.5826,37.6299,37.5708,37.6299,41900.0
2007-03-19 15:30:00,63.7,63.72,63.53,63.54,40900.0,37.618,37.6299,37.5177,37.5236,40900.0
2007-03-19 15:35:00,63.53,63.6,63.49,63.6,173900.0,37.5177,37.559,37.494,37.559,173900.0
2007-03-19 15:40:00,63.6,63.73,63.6,63.72,87200.0,37.559,37.6358,37.559,37.6299,87200.0
2007-03-19 15:45:00,63.72,63.82,63.69,63.7,68200.0,37.6299,37.6889,37.6121,37.618,68200.0
2007-03-19 15:50:00,63.7,63.7,63.53,63.54,83900.0,37.618,37.618,37.5177,37.5236,83900.0
2007-03-19 15:55:00,63.53,63.8,63.53,63.75,164900.0,37.5177,37.6771,37.5177,37.6476,164900.0
2007-03-20 09:30:00,64.03,64.49,63.8,64.32,159000.0,37.8129,38.0846,37.6771,37.9842,159000.0
2007-03-20 09:35:00,64.37,64.45,64.04,64.27,87300.0,38.0137,38.061,37.8188,37.9547,87300.0
2007-03-20 09:40:00,64.28,64.36,64.0,64.09,98400.0,37.9606,38.0078,37.7952,37.8484,98400.0
2007-03-20 09:45:00,64.09,64.37,64.03,64.07,100400.0,37.8484,38.0137,37.8129,37.8366,100400.0
2007-03-20 09:50:00,64.06,64.14,63.75,63.84,140200.0,37.8306,37.8779,37.6476,37.7007,140200.0
2007-03-20 09:55:00,63.85,64.09,63.44,63.47,137700.0,37.7066,37.8484,37.4645,37.4822,137700.0
2007-03-20 10:00:00,63.47,63.87,63.32,63.82,111700.0,37.4822,37.7184,37.3936,37.6889,111700.0
2007-03-20 10:05:00,63.82,64.21,63.79,64.18,109600.0,37.6889,37.9192,37.6712,37.9015,109600.0
2007-03-20 10:10:00,64.18,64.5,64.16,64.45,143400.0,37.9015,38.0905,37.8897,38.061,143400.0
2007-03-20 10:15:00,64.44,64.45,64.07,64.13,70600.0,38.0551,38.061,37.8366,37.872,70600.0
2007-03-20 10:20:00,64.11,64.37,64.08,64.36,46400.0,37.8602,38.0137,37.8425,38.0078,46400.0
2007-03-20 10:25:00,64.36,64.47,64.34,64.47,46800.0,38.0078,38.0728,37.996,38.0728,46800.0
2007-03-20 10:30:00,64.47,64.59,64.35,64.48,98800.0,38.0728,38.1436,38.0019,38.0787,98800.0
2007-03-20 10:35:00,64.49,64.5,64.44,64.46,78600.0,38.0846,38.0905,38.0551,38.0669,78600.0
2007-03-20 10:40:00,64.47,64.6,64.43,64.48,99000.0,38.0728,38.1495,38.0492,38.0787,99000.0
2007-03-20 10:45:00,64.49,64.49,64.4,64.45,55600.0,38.0846,38.0846,38.0314,38.061,55600.0
2007-03-20 10:50:00,64.47,64.59,64.45,64.54,145000.0,38.0728,38.1436,38.061,38.1141,145000.0
2007-03-20 10:55:00,64.54,64.84,64.53,64.81,74300.0,38.1141,38.2913,38.1082,38.2736,74300.0
2007-03-20 11:00:00,64.81,64.88,64.63,64.69,60900.0,38.2736,38.3149,38.1673,38.2027,60900.0
2007-03-20 11:05:00,64.72,65.04,64.72,65.03,153400.0,38.2204,38.4094,38.2204,38.4035,153400.0
2007-03-20 11:10:00,65.03,65.11,64.94,65.02,168600.0,38.4035,38.4507,38.3503,38.3976,168600.0
2007-03-20 11:15:00,65.02,65.04,64.9,65.01,49500.0,38.3976,38.4094,38.3267,38.3917,49500.0
2007-03-20 11:20:00,65.01,65.03,64.86,64.87,37400.0,38.3917,38.4035,38.3031,38.309,37400.0
2007-03-20 11:25:00,64.87,64.99,64.85,64.91,38300.0,38.309,38.3799,38.2972,38.3326,38300.0
2007-03-20 11:30:00,64.9,65.04,64.86,64.99,47800.0,38.3267,38.4094,38.3031,38.3799,47800.0
2007-03-20 11:35:00,64.99,65.0,64.72,64.86,71300.0,38.3799,38.3858,38.2204,38.3031,71300.0
2007-03-20 11:40:00,64.87,65.03,64.87,65.0,28100.0,38.309,38.4035,38.309,38.3858,28100.0
2007-03-20 11:45:00,65.01,65.04,64.73,64.81,48900.0,38.3917,38.4094,38.2263,38.2736,48900.0
2007-03-20 11:50:00,64.84,64.98,64.84,64.98,16800.0,38.2913,38.374,38.2913,38.374,16800.0
2007-03-20 11:55:00,64.97,65.05,64.84,64.87,31300.0,38.368,38.4153,38.2913,38.309,31300.0
2007-03-20 12:00:00,64.85,64.9,64.85,64.88,23800.0,38.2972,38.3267,38.2972,38.3149,23800.0
2007-03-20 12:05:00,64.88,65.1,64.88,65.01,28000.0,38.3149,38.4448,38.3149,38.3917,28000.0
2007-03-20 12:10:00,65.01,65.05,65.0,65.05,15300.0,38.3917,38.4153,38.3858,38.4153,15300.0
2007-03-20 12:15:00,65.05,65.1,65.04,65.04,18700.0,38.4153,38.4448,38.4094,38.4094,18700.0
2007-03-20 12:20:00,65.06,65.24,65.02,65.2,49500.0,38.4212,38.5275,38.3976,38.5039,49500.0
2007-03-20 12:25:00,65.2,65.25,65.13,65.23,43000.0,38.5039,38.5334,38.4625,38.5216,43000.0
2007-03-20 12:30:00,65.23,65.25,65.04,65.04,38200.0,38.5216,38.5334,38.4094,38.4094,38200.0
2007-03-20 12:35:00,65.04,65.09,64.76,64.79,51200.0,38.4094,38.4389,38.244,38.2617,51200.0
2007-03-20 12:40:00,64.78,64.81,64.76,64.77,65100.0,38.2558,38.2736,38.244,38.2499,65100.0
2007-03-20 12:45:00,64.77,64.78,64.54,64.58,61900.0,38.2499,38.2558,38.1141,38.1377,61900.0
2007-03-20 12:50:00,64.58,64.68,64.53,64.58,37300.0,38.1377,38.1968,38.1082,38.1377,37300.0
2007-03-20 12:55:00,64.58,64.74,64.57,64.71,31400.0,38.1377,38.2322,38.1318,38.2145,31400.0
2007-03-20 13:00:00,64.71,64.79,64.7,64.73,41100.0,38.2145,38.2617,38.2086,38.2263,41100.0
2007-03-20 13:05:00,64.75,64.85,64.71,64.71,29900.0,38.2381,38.2972,38.2145,38.2145,29900.0
2007-03-20 13:10:00,64.7,64.7,64.53,64.55,37800.0,38.2086,38.2086,38.1082,38.12,37800.0
2007-03-20 13:15:00,64.56,64.56,64.36,64.37,40000.0,38.1259,38.1259,38.0078,38.0137,40000.0
2007-03-20 13:20:00,64.38,64.4,64.23,64.25,37700.0,38.0196,38.0314,37.931,37.9429,37700.0
2007-03-20 13:25:00,64.26,64.28,64.16,64.17,25500.0,37.9488,37.9606,37.8897,37.8956,25500.0
2007-03-20 13:30:00,64.16,64.28,64.03,64.04,58200.0,37.8897,37.9606,37.8129,37.8188,58200.0
2007-03-20 13:35:00,64.03,64.11,63.92,64.02,60500.0,37.8129,37.8602,37.748,37.807,60500.0
2007-03-20 13:40:00,64.01,64.1,63.94,63.98,55200.0,37.8011,37.8543,37.7598,37.7834,55200.0
2007-03-20 13:45:00,63.98,64.03,63.88,63.9,85700.0,37.7834,37.8129,37.7243,37.7362,85700.0
2007-03-20 13:50:00,63.9,63.94,63.87,63.91,84900.0,37.7362,37.7598,37.7184,37.7421,84900.0
2007-03-20 13:55:00,63.91,64.01,63.87,63.97,41500.0,37.7421,37.8011,37.7184,37.7775,41500.0
2007-03-20 14:00:00,63.97,63.97,63.87,63.92,18300.0,37.7775,37.7775,37.7184,37.748,18300.0
2007-03-20 14:05:00,63.93,64.03,63.9,64.03,43000.0,37.7539,37.8129,37.7362,37.8129,43000.0
2007-03-20 14:10:00,64.02,64.03,63.97,64.0,53000.0,37.807,37.8129,37.7775,37.7952,53000.0
2007-03-20 14:15:00,64.0,64.01,63.88,63.95,48700.0,37.7952,37.8011,37.7243,37.7657,48700.0
2007-03-20 14:20:00,63.95,63.95,63.76,63.84,47100.0,37.7657,37.7657,37.6535,37.7007,47100.0
2007-03-20 14:25:00,63.84,63.9,63.7,63.71,34500.0,37.7007,37.7362,37.618,37.624,34500.0
2007-03-20 14:30:00,63.72,63.73,63.48,63.49,104600.0,37.6299,37.6358,37.4881,37.494,104600.0
2007-03-20 14:35:00,63.48,63.67,63.47,63.65,73200.0,37.4881,37.6003,37.4822,37.5885,73200.0
2007-03-20 14:40:00,63.66,63.69,63.46,63.69,71600.0,37.5944,37.6121,37.4763,37.6121,71600.0
2007-03-20 14:45:00,63.68,63.69,63.43,63.43,71500.0,37.6062,37.6121,37.4586,37.4586,71500.0
2007-03-20 14:50:00,63.42,63.48,63.3,63.3,116900.0,37.4527,37.4881,37.3818,37.3818,116900.0
2007-03-20 14:55:00,63.31,63.51,63.31,63.4,53500.0,37.3877,37.5058,37.3877,37.4409,53500.0
2007-03-20 15:00:00,63.41,63.69,63.37,63.6,85000.0,37.4468,37.6121,37.4232,37.559,85000.0
2007-03-20 15:05:00,63.6,63.72,63.57,63.71,33600.0,37.559,37.6299,37.5413,37.624,33600.0
2007-03-20 15:10:00,63.71,63.82,63.67,63.73,43900.0,37.624,37.6889,37.6003,37.6358,43900.0
2007-03-20 15:15:00,63.73,63.73,63.5,63.51,60100.0,37.6358,37.6358,37.4999,37.5058,60100.0
2007-03-20 15:20:00,63.5,63.6,63.42,63.42,98600.0,37.4999,37.559,37.4527,37.4527,98600.0
2007-03-20 15:25:00,63.42,63.6,63.41,63.58,43300.0,37.4527,37.559,37.4468,37.5472,43300.0
2007-03-20 15:30:00,63.59,63.72,63.59,63.61,60100.0,37.5531,37.6299,37.5531,37.5649,60100.0
2007-03-20 15:35:00,63.61,63.8,63.61,63.71,50400.0,37.5649,37.6771,37.5649,37.624,50400.0
2007-03-20 15:40:00,63.7,63.79,63.68,63.76,48600.0,37.618,37.6712,37.6062,37.6535,48600.0
2007-03-20 15:45:00,63.75,63.8,63.74,63.79,48100.0,37.6476,37.6771,37.6417,37.6712,48100.0
2007-03-20 15:50:00,63.79,63.8,63.71,63.75,67100.0,37.6712,37.6771,37.624,37.6476,67100.0
2007-03-20 15:55:00,63.75,63.8,63.7,63.75,87400.0,37.6476,37.6771,37.618,37.6476,87400.0
2007-03-21 09:30:00,64.15,64.48,64.0,64.02,67600.0,37.8838,38.0787,37.7952,37.807,67600.0
2007-03-21 09:35:00,64.01,64.12,63.89,63.93,70700.0,37.8011,37.8661,37.7303,37.7539,70700.0
2007-03-21 09:40:00,63.9,64.13,63.82,63.93,115600.0,37.7362,37.872,37.6889,37.7539,115600.0
2007-03-21 09:45:00,63.89,64.13,63.88,64.08,108400.0,37.7303,37.872,37.7243,37.8425,108400.0
2007-03-21 09:50:00,64.08,64.12,63.94,64.12,100600.0,37.8425,37.8661,37.7598,37.8661,100600.0
2007-03-21 09:55:00,64.12,64.44,64.1,64.29,175700.0,37.8661,38.0551,37.8543,37.9665,175700.0
2007-03-21 10:00:00,64.28,64.56,64.22,64.49,91600.0,37.9606,38.1259,37.9251,38.0846,91600.0
2007-03-21 10:05:00,64.49,64.74,64.46,64.73,45000.0,38.0846,38.2322,38.0669,38.2263,45000.0
2007-03-21 10:10:00,64.75,64.83,64.43,64.44,63900.0,38.2381,38.2854,38.0492,38.0551,63900.0
2007-03-21 10:15:00,64.44,64.44,64.26,64.4,62100.0,38.0551,38.0551,37.9488,38.0314,62100.0
2007-03-21 10:20:00,64.4,64.45,64.27,64.28,47800.0,38.0314,38.061,37.9547,37.9606,47800.0
2007-03-21 10:25:00,64.3,64.41,64.25,64.3,29700.0,37.9724,38.0373,37.9429,37.9724,29700.0
2007-03-21 10:30:00,64.27,64.34,64.17,64.32,60700.0,37.9547,37.996,37.8956,37.9842,60700.0
2007-03-21 10:35:00,64.3,64.4,64.23,64.27,57400.0,37.9724,38.0314,37.931,37.9547,57400.0
2007-03-21 10:40:00,64.27,64.36,64.23,64.34,17600.0,37.9547,38.0078,37.931,37.996,17600.0
2007-03-21 10:45:00,64.34,64.51,64.34,64.49,40800.0,37.996,38.0964,37.996,38.0846,40800.0
2007-03-21 10:50:00,64.49,64.5,64.28,64.32,27500.0,38.0846,38.0905,37.9606,37.9842,27500.0
2007-03-21 10:55:00,64.33,64.33,64.17,64.18,16000.0,37.9901,37.9901,37.8956,37.9015,16000.0
2007-03-21 11:00:00,64.17,64.35,64.17,64.34,26400.0,37.8956,38.0019,37.8956,37.996,26400.0
2007-03-21 11:05:00,64.34,64.55,64.34,64.38,41900.0,37.996,38.12,37.996,38.0196,41900.0
2007-03-21 11:10:00,64.39,64.52,64.34,64.37,31000.0,38.0255,38.1023,37.996,38.0137,31000.0
2007-03-21 11:15:00,64.39,64.5,64.38,64.41,19700.0,38.0255,38.0905,38.0196,38.0373,19700.0
2007-03-21 11:20:00,64.43,64.48,64.4,64.47,19700.0,38.0492,38.0787,38.0314,38.0728,19700.0
2007-03-21 11:25:00,64.47,64.52,64.47,64.5,26500.0,38.0728,38.1023,38.0728,38.0905,26500.0
2007-03-21 11:30:00,64.5,64.66,64.49,64.61,37000.0,38.0905,38.185,38.0846,38.1554,37000.0
2007-03-21 11:35:00,64.61,64.67,64.55,64.57,25300.0,38.1554,38.1909,38.12,38.1318,25300.0
2007-03-21 11:40:00,64.56,64.58,64.44,64.45,26700.0,38.1259,38.1377,38.0551,38.061,26700.0
2007-03-21 11:45:00,64.44,64.45,64.28,64.28,15200.0,38.0551,38.061,37.9606,37.9606,15200.0
2007-03-21 11:50:00,64.29,64.32,64.27,64.31,12100.0,37.9665,37.9842,37.9547,37.9783,12100.0
2007-03-21 11:55:00,64.3,64.43,64.27,64.41,37300.0,37.9724,38.0492,37.9547,38.0373,37300.0
2007-03-21 12:00:00,64.4,64.46,64.37,64.39,17400.0,38.0314,38.0669,38.0137,38.0255,17400.0
2007-03-21 12:05:00,64.4,64.5,64.37,64.49,15400.0,38.0314,38.0905,38.0137,38.0846,15400.0
2007-03-21 12:10:00,64.5,64.6,64.5,64.59,19400.0,38.0905,38.1495,38.0905,38.1436,19400.0
2007-03-21 12:15:00,64.61,64.78,64.58,64.65,55200.0,38.1554,38.2558,38.1377,38.1791,55200.0
2007-03-21 12:20:00,64.65,64.68,64.49,64.5,24600.0,38.1791,38.1968,38.0846,38.0905,24600.0
2007-03-21 12:25:00,64.5,64.54,64.49,64.51,14300.0,38.0905,38.1141,38.0846,38.0964,14300.0
2007-03-21 12:30:00,64.53,64.59,64.48,64.54,22600.0,38.1082,38.1436,38.0787,38.1141,22600.0
2007-03-21 12:35:00,64.54,64.64,64.54,64.56,23200.0,38.1141,38.1732,38.1141,38.1259,23200.0
2007-03-21 12:40:00,64.57,64.59,64.51,64.56,26100.0,38.1318,38.1436,38.0964,38.1259,26100.0
2007-03-21 12:45:00,64.55,64.58,64.51,64.52,6700.0,38.12,38.1377,38.0964,38.1023,6700.0
2007-03-21 12:50:00,64.52,64.61,64.51,64.55,11400.0,38.1023,38.1554,38.0964,38.12,11400.0
2007-03-21 12:55:00,64.56,64.62,64.56,64.57,8800.0,38.1259,38.1614,38.1259,38.1318,8800.0
2007-03-21 13:00:00,64.58,64.6,64.56,64.56,9100.0,38.1377,38.1495,38.1259,38.1259,9100.0
2007-03-21 13:05:00,64.56,64.6,64.55,64.6,17500.0,38.1259,38.1495,38.12,38.1495,17500.0
2007-03-21 13:10:00,64.58,64.63,64.57,64.59,10200.0,38.1377,38.1673,38.1318,38.1436,10200.0
2007-03-21 13:15:00,64.57,64.65,64.57,64.64,9800.0,38.1318,38.1791,38.1318,38.1732,9800.0
2007-03-21 13:20:00,64.64,64.66,64.63,64.65,10800.0,38.1732,38.185,38.1673,38.1791,10800.0
2007-03-21 13:25:00,64.66,64.7,64.64,64.65,11900.0,38.185,38.2086,38.1732,38.1791,11900.0
2007-03-21 13:30:00,64.64,64.69,64.62,64.69,12600.0,38.1732,38.2027,38.1614,38.2027,12600.0
2007-03-21 13:35:00,64.69,64.72,64.69,64.7,19300.0,38.2027,38.2204,38.2027,38.2086,19300.0
2007-03-21 13:40:00,64.7,64.78,64.69,64.72,17800.0,38.2086,38.2558,38.2027,38.2204,17800.0
2007-03-21 13:45:00,64.71,64.73,64.64,64.71,21900.0,38.2145,38.2263,38.1732,38.2145,21900.0
2007-03-21 13:50:00,64.73,64.77,64.68,64.71,13700.0,38.2263,38.2499,38.1968,38.2145,13700.0
2007-03-21 13:55:00,64.71,64.76,64.56,64.57,35400.0,38.2145,38.244,38.1259,38.1318,35400.0
2007-03-21 14:00:00,64.58,64.6,64.49,64.51,16500.0,38.1377,38.1495,38.0846,38.0964,16500.0
2007-03-21 14:05:00,64.52,64.52,64.38,64.45,34500.0,38.1023,38.1023,38.0196,38.061,34500.0
2007-03-21 14:10:00,64.47,64.5,64.38,64.44,21300.0,38.0728,38.0905,38.0196,38.0551,21300.0
2007-03-21 14:15:00,64.44,64.76,64.4,64.58,98200.0,38.0551,38.244,38.0314,38.1377,98200.0
2007-03-21 14:20:00,64.59,64.83,64.52,64.81,116000.0,38.1436,38.2854,38.1023,38.2736,116000.0
2007-03-21 14:25:00,64.84,65.1,64.82,65.0,205000.0,38.2913,38.4448,38.2795,38.3858,205000.0
2007-03-21 14:30:00,65.01,65.14,64.96,65.01,91900.0,38.3917,38.4684,38.3621,38.3917,91900.0
2007-03-21 14:35:00,65.0,65.15,64.94,65.03,59400.0,38.3858,38.4743,38.3503,38.4035,59400.0
2007-03-21 14:40:00,65.05,65.08,64.95,65.03,58000.0,38.4153,38.433,38.3562,38.4035,58000.0
2007-03-21 14:45:00,65.05,65.07,64.97,65.04,60700.0,38.4153,38.4271,38.368,38.4094,60700.0
2007-03-21 14:50:00,65.04,65.18,65.03,65.18,44500.0,38.4094,38.4921,38.4035,38.4921,44500.0
2007-03-21 14:55:00,65.18,65.38,65.15,65.37,63900.0,38.4921,38.6102,38.4743,38.6043,63900.0
2007-03-21 15:00:00,65.34,65.38,65.12,65.19,57200.0,38.5866,38.6102,38.4566,38.498,57200.0
2007-03-21 15:05:00,65.22,65.22,65.08,65.13,64800.0,38.5157,38.5157,38.433,38.4625,64800.0
2007-03-21 15:10:00,65.13,65.15,64.93,65.05,71800.0,38.4625,38.4743,38.3444,38.4153,71800.0
2007-03-21 15:15:00,65.05,65.13,64.92,64.92,51400.0,38.4153,38.4625,38.3385,38.3385,51400.0
2007-03-21 15:20:00,64.92,65.15,64.91,64.98,75600.0,38.3385,38.4743,38.3326,38.374,75600.0
2007-03-21 15:25:00,65.0,65.13,64.96,65.12,47000.0,38.3858,38.4625,38.3621,38.4566,47000.0
2007-03-21 15:30:00,65.1,65.2,64.99,65.15,80400.0,38.4448,38.5039,38.3799,38.4743,80400.0
2007-03-21 15:35:00,65.17,65.25,65.13,65.18,40200.0,38.4862,38.5334,38.4625,38.4921,40200.0
2007-03-21 15:40:00,65.19,65.38,65.15,65.38,66500.0,38.498,38.6102,38.4743,38.6102,66500.0
2007-03-21 15:45:00,65.38,65.5,65.28,65.42,91900.0,38.6102,38.681,38.5511,38.6338,91900.0
2007-03-21 15:50:00,65.44,65.53,65.36,65.47,90400.0,38.6456,38.6988,38.5984,38.6633,90400.0
2007-03-21 15:55:00,65.48,65.5,65.38,65.44,109900.0,38.6692,38.681,38.6102,38.6456,109900.0
2007-03-22 09:30:00,65.12,65.6,65.12,65.4,67000.0,38.4566,38.7401,38.4566,38.622,67000.0
2007-03-22 09:35:00,65.39,65.4,65.13,65.23,58900.0,38.6161,38.622,38.4625,38.5216,58900.0
2007-03-22 09:40:00,65.21,65.25,64.8,64.91,96600.0,38.5098,38.5334,38.2677,38.3326,96600.0
2007-03-22 09:45:00,64.93,65.19,64.77,65.02,80600.0,38.3444,38.498,38.2499,38.3976,80600.0
2007-03-22 09:50:00,65.02,65.19,64.87,65.07,100300.0,38.3976,38.498,38.309,38.4271,100300.0
2007-03-22 09:55:00,65.03,65.54,64.95,65.24,89600.0,38.4035,38.7047,38.3562,38.5275,89600.0
2007-03-22 10:00:00,65.26,65.29,65.0,65.05,43900.0,38.5393,38.557,38.3858,38.4153,43900.0
2007-03-22 10:05:00,65.05,65.3,64.95,65.28,59800.0,38.4153,38.5629,38.3562,38.5511,59800.0
2007-03-22 10:10:00,65.28,65.35,65.16,65.29,43400.0,38.5511,38.5925,38.4803,38.557,43400.0
2007-03-22 10:15:00,65.3,65.37,65.01,65.05,53900.0,38.5629,38.6043,38.3917,38.4153,53900.0
2007-03-22 10:20:00,65.05,65.16,64.99,65.12,30000.0,38.4153,38.4803,38.3799,38.4566,30000.0
2007-03-22 10:25:00,65.12,65.14,64.9,65.03,49600.0,38.4566,38.4684,38.3267,38.4035,49600.0
2007-03-22 10:30:00,64.99,65.17,64.9,64.96,116700.0,38.3799,38.4862,38.3267,38.3621,116700.0
2007-03-22 10:35:00,64.97,65.14,64.9,65.0,54200.0,38.368,38.4684,38.3267,38.3858,54200.0
2007-03-22 10:40:00,65.0,65.05,64.85,65.02,54900.0,38.3858,38.4153,38.2972,38.3976,54900.0
2007-03-22 10:45:00,65.02,65.02,64.95,64.96,61500.0,38.3976,38.3976,38.3562,38.3621,61500.0
2007-03-22 10:50:00,64.97,65.01,64.9,64.91,69900.0,38.368,38.3917,38.3267,38.3326,69900.0
2007-03-22 10:55:00,64.94,65.02,64.87,64.87,44700.0,38.3503,38.3976,38.309,38.309,44700.0
2007-03-22 11:00:00,64.87,64.97,64.74,64.79,82200.0,38.309,38.368,38.2322,38.2617,82200.0
2007-03-22 11:05:00,64.8,64.85,64.77,64.78,28200.0,38.2677,38.2972,38.2499,38.2558,28200.0
2007-03-22 11:10:00,64.81,64.84,64.76,64.8,19100.0,38.2736,38.2913,38.244,38.2677,19100.0
2007-03-22 11:15:00,64.76,64.85,64.73,64.78,27600.0,38.244,38.2972,38.2263,38.2558,27600.0
2007-03-22 11:20:00,64.78,64.83,64.72,64.72,31800.0,38.2558,38.2854,38.2204,38.2204,31800.0
2007-03-22 11:25:00,64.72,64.86,64.72,64.85,27900.0,38.2204,38.3031,38.2204,38.2972,27900.0
2007-03-22 11:30:00,64.83,64.97,64.82,64.95,24800.0,38.2854,38.368,38.2795,38.3562,24800.0
2007-03-22 11:35:00,64.95,65.01,64.93,64.98,25800.0,38.3562,38.3917,38.3444,38.374,25800.0
2007-03-22 11:40:00,64.99,64.99,64.81,64.84,17400.0,38.3799,38.3799,38.2736,38.2913,17400.0
2007-03-22 11:45:00,64.82,64.84,64.71,64.81,30900.0,38.2795,38.2913,38.2145,38.2736,30900.0
2007-03-22 11:50:00,64.84,64.99,64.83,64.95,24400.0,38.2913,38.3799,38.2854,38.3562,24400.0
2007-03-22 11:55:00,64.94,65.21,64.91,65.19,35300.0,38.3503,38.5098,38.3326,38.498,35300.0
2007-03-22 12:00:00,65.21,65.37,65.11,65.33,57900.0,38.5098,38.6043,38.4507,38.5806,57900.0
2007-03-22 12:05:00,65.33,65.47,65.33,65.47,26200.0,38.5806,38.6633,38.5806,38.6633,26200.0
2007-03-22 12:10:00,65.46,65.58,65.35,65.38,43200.0,38.6574,38.7283,38.5925,38.6102,43200.0
2007-03-22 12:15:00,65.39,65.47,65.33,65.44,49700.0,38.6161,38.6633,38.5806,38.6456,49700.0
2007-03-22 12:20:00,65.46,65.48,65.33,65.44,19200.0,38.6574,38.6692,38.5806,38.6456,19200.0
2007-03-22 12:25:00,65.44,65.48,65.25,65.25,17800.0,38.6456,38.6692,38.5334,38.5334,17800.0
2007-03-22 12:30:00,65.25,65.39,65.0,65.0,40500.0,38.5334,38.6161,38.3858,38.3858,40500.0
2007-03-22 12:35:00,65.01,65.17,64.96,65.17,28300.0,38.3917,38.4862,38.3621,38.4862,28300.0
2007-03-22 12:40:00,65.15,65.27,65.07,65.2,17800.0,38.4743,38.5452,38.4271,38.5039,17800.0
2007-03-22 12:45:00,65.19,65.25,65.15,65.23,12300.0,38.498,38.5334,38.4743,38.5216,12300.0
2007-03-22 12:50:00,65.22,65.28,65.21,65.25,10100.0,38.5157,38.5511,38.5098,38.5334,10100.0
2007-03-22 12:55:00,65.25,65.26,65.11,65.12,21800.0,38.5334,38.5393,38.4507,38.4566,21800.0
2007-03-22 13:00:00,65.11,65.16,64.94,64.94,19900.0,38.4507,38.4803,38.3503,38.3503,19900.0
2007-03-22 13:05:00,64.93,64.98,64.83,64.9,32000.0,38.3444,38.374,38.2854,38.3267,32000.0
2007-03-22 13:10:00,64.91,65.02,64.9,64.99,23700.0,38.3326,38.3976,38.3267,38.3799,23700.0
2007-03-22 13:15:00,64.99,64.99,64.89,64.96,29700.0,38.3799,38.3799,38.3208,38.3621,29700.0
2007-03-22 13:20:00,64.95,64.95,64.88,64.9,26400.0,38.3562,38.3562,38.3149,38.3267,26400.0
2007-03-22 13:25:00,64.9,64.97,64.88,64.9,16000.0,38.3267,38.368,38.3149,38.3267,16000.0
2007-03-22 13:30:00,64.92,64.92,64.76,64.79,36600.0,38.3385,38.3385,38.244,38.2617,36600.0
2007-03-22 13:35:00,64.8,64.85,64.72,64.84,52900.0,38.2677,38.2972,38.2204,38.2913,52900.0
2007-03-22 13:40:00,64.83,64.88,64.79,64.83,32400.0,38.2854,38.3149,38.2617,38.2854,32400.0
2007-03-22 13:45:00,64.83,64.9,64.8,64.81,27100.0,38.2854,38.3267,38.2677,38.2736,27100.0
2007-03-22 13:50:00,64.78,64.83,64.76,64.79,19900.0,38.2558,38.2854,38.244,38.2617,19900.0
2007-03-22 13:55:00,64.79,64.95,64.77,64.89,20200.0,38.2617,38.3562,38.2499,38.3208,20200.0
2007-03-22 14:00:00,64.9,64.98,64.85,64.87,34800.0,38.3267,38.374,38.2972,38.309,34800.0
2007-03-22 14:05:00,64.87,64.97,64.86,64.94,16800.0,38.309,38.368,38.3031,38.3503,16800.0
2007-03-22 14:10:00,64.94,65.02,64.91,65.02,22200.0,38.3503,38.3976,38.3326,38.3976,22200.0
2007-03-22 14:15:00,65.02,65.2,65.02,65.03,28200.0,38.3976,38.5039,38.3976,38.4035,28200.0
2007-03-22 14:20:00,65.01,65.06,64.96,65.05,24100.0,38.3917,38.4212,38.3621,38.4153,24100.0
2007-03-22 14:25:00,65.06,65.06,64.93,64.93,24400.0,38.4212,38.4212,38.3444,38.3444,24400.0
2007-03-22 14:30:00,64.95,65.02,64.93,64.97,23100.0,38.3562,38.3976,38.3444,38.368,23100.0
2007-03-22 14:35:00,64.95,65.03,64.88,65.01,25800.0,38.3562,38.4035,38.3149,38.3917,25800.0
2007-03-22 14:40:00,65.01,65.08,64.98,65.05,16600.0,38.3917,38.433,38.374,38.4153,16600.0
2007-03-22 14:45:00,65.05,65.12,64.98,65.09,21200.0,38.4153,38.4566,38.374,38.4389,21200.0
2007-03-22 14:50:00,65.08,65.12,65.01,65.12,24100.0,38.433,38.4566,38.3917,38.4566,24100.0
2007-03-22 14:55:00,65.11,65.17,65.05,65.09,23200.0,38.4507,38.4862,38.4153,38.4389,23200.0
2007-03-22 15:00:00,65.1,65.12,64.92,65.05,60900.0,38.4448,38.4566,38.3385,38.4153,60900.0
2007-03-22 15:05:00,65.05,65.05,64.74,64.77,41500.0,38.4153,38.4153,38.2322,38.2499,41500.0
2007-03-22 15:10:00,64.78,64.83,64.73,64.8,55700.0,38.2558,38.2854,38.2263,38.2677,55700.0
2007-03-22 15:15:00,64.8,64.92,64.72,64.81,42600.0,38.2677,38.3385,38.2204,38.2736,42600.0
2007-03-22 15:20:00,64.84,64.95,64.76,64.82,53700.0,38.2913,38.3562,38.244,38.2795,53700.0
2007-03-22 15:25:00,64.83,64.93,64.76,64.92,36100.0,38.2854,38.3444,38.244,38.3385,36100.0
2007-03-22 15:30:00,64.93,64.93,64.65,64.68,62500.0,38.3444,38.3444,38.1791,38.1968,62500.0
2007-03-22 15:35:00,64.68,64.79,64.65,64.66,35000.0,38.1968,38.2617,38.1791,38.185,35000.0
2007-03-22 15:40:00,64.65,64.83,64.65,64.7,72900.0,38.1791,38.2854,38.1791,38.2086,72900.0
2007-03-22 15:45:00,64.7,64.77,64.67,64.69,42200.0,38.2086,38.2499,38.1909,38.2027,42200.0
2007-03-22 15:50:00,64.69,64.85,64.68,64.77,68600.0,38.2027,38.2972,38.1968,38.2499,68600.0
2007-03-22 15:55:00,64.78,64.79,64.69,64.74,47100.0,38.2558,38.2617,38.2027,38.2322,47100.0
2007-03-23 09:30:00,65.65,65.65,63.87,64.89,60700.0,38.7696,38.7696,37.7184,38.3208,60700.0
2007-03-23 09:35:00,64.89,65.45,64.87,65.18,61700.0,38.3208,38.6515,38.309,38.4921,61700.0
2007-03-23 09:40:00,65.24,65.34,65.0,65.3,55600.0,38.5275,38.5866,38.3858,38.5629,55600.0
2007-03-23 09:45:00,65.33,65.5,65.05,65.28,73400.0,38.5806,38.681,38.4153,38.5511,73400.0
2007-03-23 09:50:00,65.27,65.29,65.15,65.18,41200.0,38.5452,38.557,38.4743,38.4921,41200.0
2007-03-23 09:55:00,65.16,65.27,65.02,65.14,41500.0,38.4803,38.5452,38.3976,38.4684,41500.0
2007-03-23 10:00:00,65.14,65.29,65.07,65.11,100800.0,38.4684,38.557,38.4271,38.4507,100800.0
2007-03-23 10:05:00,65.1,65.22,65.06,65.17,49900.0,38.4448,38.5157,38.4212,38.4862,49900.0
2007-03-23 10:10:00,65.19,65.35,65.14,65.17,23400.0,38.498,38.5925,38.4684,38.4862,23400.0
2007-03-23 10:15:00,65.14,65.31,65.11,65.18,49900.0,38.4684,38.5688,38.4507,38.4921,49900.0
2007-03-23 10:20:00,65.18,65.3,64.82,64.93,44700.0,38.4921,38.5629,38.2795,38.3444,44700.0
2007-03-23 10:25:00,64.93,65.06,64.84,64.9,36800.0,38.3444,38.4212,38.2913,38.3267,36800.0
2007-03-23 10:30:00,64.88,65.03,64.8,64.82,25600.0,38.3149,38.4035,38.2677,38.2795,25600.0
2007-03-23 10:35:00,64.81,65.1,64.8,64.91,28800.0,38.2736,38.4448,38.2677,38.3326,28800.0
2007-03-23 10:40:00,64.89,65.01,64.79,65.0,33800.0,38.3208,38.3917,38.2617,38.3858,33800.0
2007-03-23 10:45:00,65.0,65.33,64.99,65.31,64800.0,38.3858,38.5806,38.3799,38.5688,64800.0
2007-03-23 10:50:00,65.3,65.35,65.19,65.33,37700.0,38.5629,38.5925,38.498,38.5806,37700.0
2007-03-23 10:55:00,65.33,65.41,65.2,65.32,33200.0,38.5806,38.6279,38.5039,38.5747,33200.0
2007-03-23 11:00:00,65.32,65.36,65.21,65.27,22800.0,38.5747,38.5984,38.5098,38.5452,22800.0
2007-03-23 11:05:00,65.25,65.35,65.2,65.32,31000.0,38.5334,38.5925,38.5039,38.5747,31000.0
2007-03-23 11:10:00,65.35,65.37,65.19,65.22,32800.0,38.5925,38.6043,38.498,38.5157,32800.0
2007-03-23 11:15:00,65.24,65.33,65.13,65.23,49500.0,38.5275,38.5806,38.4625,38.5216,49500.0
2007-03-23 11:20:00,65.22,65.23,65.02,65.02,23600.0,38.5157,38.5216,38.3976,38.3976,23600.0
2007-03-23 11:25:00,65.01,65.13,64.96,65.03,13800.0,38.3917,38.4625,38.3621,38.4035,13800.0
2007-03-23 11:30:00,65.04,65.2,65.04,65.08,14100.0,38.4094,38.5039,38.4094,38.433,14100.0
2007-03-23 11:35:00,65.08,65.13,64.92,64.93,18900.0,38.433,38.4625,38.3385,38.3444,18900.0
2007-03-23 11:40:00,64.93,65.03,64.88,64.97,14600.0,38.3444,38.4035,38.3149,38.368,14600.0
2007-03-23 11:45:00,64.97,65.08,64.97,65.08,11900.0,38.368,38.433,38.368,38.433,11900.0
2007-03-23 11:50:00,65.1,65.1,64.88,64.88,13300.0,38.4448,38.4448,38.3149,38.3149,13300.0
2007-03-23 11:55:00,64.91,64.99,64.9,64.98,7600.0,38.3326,38.3799,38.3267,38.374,7600.0
2007-03-23 12:00:00,64.98,65.07,64.92,64.97,23300.0,38.374,38.4271,38.3385,38.368,23300.0
2007-03-23 12:05:00,64.95,65.03,64.91,65.03,16100.0,38.3562,38.4035,38.3326,38.4035,16100.0
2007-03-23 12:10:00,65.03,65.08,64.93,65.0,14200.0,38.4035,38.433,38.3444,38.3858,14200.0
2007-03-23 12:15:00,65.0,65.07,64.93,65.07,11300.0,38.3858,38.4271,38.3444,38.4271,11300.0
2007-03-23 12:20:00,65.07,65.14,65.0,65.0,11600.0,38.4271,38.4684,38.3858,38.3858,11600.0
2007-03-23 12:25:00,65.01,65.04,64.95,65.04,10200.0,38.3917,38.4094,38.3562,38.4094,10200.0
2007-03-23 12:30:00,65.02,65.02,64.91,64.92,8200.0,38.3976,38.3976,38.3326,38.3385,8200.0
2007-03-23 12:35:00,64.93,64.96,64.85,64.89,16800.0,38.3444,38.3621,38.2972,38.3208,16800.0
2007-03-23 12:40:00,64.88,64.97,64.8,64.83,7100.0,38.3149,38.368,38.2677,38.2854,7100.0
2007-03-23 12:45:00,64.84,64.98,64.81,64.98,16300.0,38.2913,38.374,38.2736,38.374,16300.0
2007-03-23 12:50:00,64.97,64.97,64.87,64.94,10500.0,38.368,38.368,38.309,38.3503,10500.0
2007-03-23 12:55:00,64.95,65.04,64.92,65.03,10400.0,38.3562,38.4094,38.3385,38.4035,10400.0
2007-03-23 13:00:00,65.03,65.08,64.93,64.95,13700.0,38.4035,38.433,38.3444,38.3562,13700.0
2007-03-23 13:05:00,64.94,64.94,64.82,64.83,18500.0,38.3503,38.3503,38.2795,38.2854,18500.0
2007-03-23 13:10:00,64.83,64.83,64.73,64.75,13100.0,38.2854,38.2854,38.2263,38.2381,13100.0
2007-03-23 13:15:00,64.76,64.9,64.74,64.8,20800.0,38.244,38.3267,38.2322,38.2677,20800.0
2007-03-23 13:20:00,64.81,64.9,64.78,64.81,23200.0,38.2736,38.3267,38.2558,38.2736,23200.0
2007-03-23 13:25:00,64.82,65.07,64.81,64.95,22000.0,38.2795,38.4271,38.2736,38.3562,22000.0
2007-03-23 13:30:00,64.95,65.0,64.91,64.94,16800.0,38.3562,38.3858,38.3326,38.3503,16800.0
2007-03-23 13:35:00,64.93,64.98,64.83,64.96,14300.0,38.3444,38.374,38.2854,38.3621,14300.0
2007-03-23 13:40:00,64.98,64.98,64.85,64.87,10500.0,38.374,38.374,38.2972,38.309,10500.0
2007-03-23 13:45:00,64.88,65.04,64.88,64.9,10400.0,38.3149,38.4094,38.3149,38.3267,10400.0
2007-03-23 13:50:00,64.92,65.04,64.9,64.97,6900.0,38.3385,38.4094,38.3267,38.368,6900.0
2007-03-23 13:55:00,64.97,64.97,64.91,64.95,8800.0,38.368,38.368,38.3326,38.3562,8800.0
2007-03-23 14:00:00,64.95,65.04,64.9,64.94,15800.0,38.3562,38.4094,38.3267,38.3503,15800.0
2007-03-23 14:05:00,64.94,64.99,64.92,64.98,8100.0,38.3503,38.3799,38.3385,38.374,8100.0
2007-03-23 14:10:00,64.98,65.13,64.98,65.04,13100.0,38.374,38.4625,38.374,38.4094,13100.0
2007-03-23 14:15:00,65.05,65.13,64.97,65.0,19300.0,38.4153,38.4625,38.368,38.3858,19300.0
2007-03-23 14:20:00,65.01,65.1,64.96,65.09,21300.0,38.3917,38.4448,38.3621,38.4389,21300.0
2007-03-23 14:25:00,65.08,65.12,65.06,65.06,17300.0,38.433,38.4566,38.4212,38.4212,17300.0
2007-03-23 14:30:00,65.06,65.14,65.05,65.09,17800.0,38.4212,38.4684,38.4153,38.4389,17800.0
2007-03-23 14:35:00,65.09,65.14,65.08,65.13,9300.0,38.4389,38.4684,38.433,38.4625,9300.0
2007-03-23 14:40:00,65.14,65.19,65.11,65.19,18700.0,38.4684,38.498,38.4507,38.498,18700.0
2007-03-23 14:45:00,65.18,65.32,65.17,65.3,29300.0,38.4921,38.5747,38.4862,38.5629,29300.0
2007-03-23 14:50:00,65.29,65.3,65.21,65.25,17900.0,38.557,38.5629,38.5098,38.5334,17900.0
2007-03-23 14:55:00,65.25,65.26,65.12,65.13,20000.0,38.5334,38.5393,38.4566,38.4625,20000.0
2007-03-23 15:00:00,65.12,65.18,65.1,65.18,12300.0,38.4566,38.4921,38.4448,38.4921,12300.0
2007-03-23 15:05:00,65.18,65.24,65.16,65.19,27700.0,38.4921,38.5275,38.4803,38.498,27700.0
2007-03-23 15:10:00,65.19,65.2,65.09,65.15,40300.0,38.498,38.5039,38.4389,38.4743,40300.0
2007-03-23 15:15:00,65.15,65.26,65.12,65.26,30700.0,38.4743,38.5393,38.4566,38.5393,30700.0
2007-03-23 15:20:00,65.27,65.34,65.19,65.28,44000.0,38.5452,38.5866,38.498,38.5511,44000.0
2007-03-23 15:25:00,65.26,65.32,65.17,65.22,22900.0,38.5393,38.5747,38.4862,38.5157,22900.0
2007-03-23 15:30:00,65.22,65.23,65.11,65.16,23100.0,38.5157,38.5216,38.4507,38.4803,23100.0
2007-03-23 15:35:00,65.16,65.18,65.08,65.14,36200.0,38.4803,38.4921,38.433,38.4684,36200.0
2007-03-23 15:40:00,65.11,65.15,65.07,65.13,27600.0,38.4507,38.4743,38.4271,38.4625,27600.0
2007-03-23 15:45:00,65.11,65.23,65.1,65.15,31700.0,38.4507,38.5216,38.4448,38.4743,31700.0
2007-03-23 15:50:00,65.16,65.2,65.1,65.2,26000.0,38.4803,38.5039,38.4448,38.5039,26000.0
2007-03-23 15:55:00,65.2,65.23,65.09,65.2,47300.0,38.5039,38.5216,38.4389,38.5039,47300.0
2007-03-26 09:30:00,65.4,65.72,65.25,65.47,68400.0,38.622,38.811,38.5334,38.6633,68400.0
2007-03-26 09:35:00,65.46,65.61,65.32,65.56,50700.0,38.6574,38.746,38.5747,38.7165,50700.0
2007-03-26 09:40:00,65.56,65.65,65.46,65.63,52000.0,38.7165,38.7696,38.6574,38.7578,52000.0
2007-03-26 09:45:00,65.63,65.68,65.36,65.46,50300.0,38.7578,38.7873,38.5984,38.6574,50300.0
2007-03-26 09:50:00,65.46,65.46,65.11,65.2,50500.0,38.6574,38.6574,38.4507,38.5039,50500.0
2007-03-26 09:55:00,65.2,65.44,65.12,65.33,36500.0,38.5039,38.6456,38.4566,38.5806,36500.0
2007-03-26 10:00:00,65.35,65.35,64.71,64.79,97000.0,38.5925,38.5925,38.2145,38.2617,97000.0
2007-03-26 10:05:00,64.78,64.8,64.41,64.51,81000.0,38.2558,38.2677,38.0373,38.0964,81000.0
2007-03-26 10:10:00,64.53,64.59,64.4,64.52,40600.0,38.1082,38.1436,38.0314,38.1023,40600.0
2007-03-26 10:15:00,64.53,64.75,64.42,64.66,75600.0,38.1082,38.2381,38.0432,38.185,75600.0
2007-03-26 10:20:00,64.65,64.76,64.53,64.58,74000.0,38.1791,38.244,38.1082,38.1377,74000.0
2007-03-26 10:25:00,64.58,64.83,64.5,64.64,92500.0,38.1377,38.2854,38.0905,38.1732,92500.0
2007-03-26 10:30:00,64.64,64.8,64.58,64.72,68400.0,38.1732,38.2677,38.1377,38.2204,68400.0
2007-03-26 10:35:00,64.67,64.76,64.62,64.66,48400.0,38.1909,38.244,38.1614,38.185,48400.0
2007-03-26 10:40:00,64.68,64.92,64.68,64.82,48400.0,38.1968,38.3385,38.1968,38.2795,48400.0
2007-03-26 10:45:00,64.82,64.94,64.78,64.93,52300.0,38.2795,38.3503,38.2558,38.3444,52300.0
2007-03-26 10:50:00,64.94,65.01,64.87,64.94,76600.0,38.3503,38.3917,38.309,38.3503,76600.0
2007-03-26 10:55:00,64.94,64.95,64.82,64.84,41600.0,38.3503,38.3562,38.2795,38.2913,41600.0
2007-03-26 11:00:00,64.82,64.88,64.67,64.72,87600.0,38.2795,38.3149,38.1909,38.2204,87600.0
2007-03-26 11:05:00,64.72,64.72,64.56,64.62,48900.0,38.2204,38.2204,38.1259,38.1614,48900.0
2007-03-26 11:10:00,64.6,64.65,64.53,64.53,28800.0,38.1495,38.1791,38.1082,38.1082,28800.0
2007-03-26 11:15:00,64.54,64.64,64.5,64.62,31100.0,38.1141,38.1732,38.0905,38.1614,31100.0
2007-03-26 11:20:00,64.62,64.71,64.58,64.61,31300.0,38.1614,38.2145,38.1377,38.1554,31300.0
2007-03-26 11:25:00,64.61,64.69,64.58,64.66,43700.0,38.1554,38.2027,38.1377,38.185,43700.0
2007-03-26 11:30:00,64.64,64.66,64.42,64.49,33800.0,38.1732,38.185,38.0432,38.0846,33800.0
2007-03-26 11:35:00,64.47,64.89,64.47,64.88,51400.0,38.0728,38.3208,38.0728,38.3149,51400.0
2007-03-26 11:40:00,64.87,64.96,64.86,64.88,31600.0,38.309,38.3621,38.3031,38.3149,31600.0
2007-03-26 11:45:00,64.87,64.88,64.71,64.8,36400.0,38.309,38.3149,38.2145,38.2677,36400.0
2007-03-26 11:50:00,64.8,64.84,64.68,64.8,24000.0,38.2677,38.2913,38.1968,38.2677,24000.0
2007-03-26 11:55:00,64.8,64.87,64.8,64.82,17700.0,38.2677,38.309,38.2677,38.2795,17700.0
2007-03-26 12:00:00,64.82,64.85,64.75,64.8,23300.0,38.2795,38.2972,38.2381,38.2677,23300.0
2007-03-26 12:05:00,64.8,64.84,64.68,64.81,29300.0,38.2677,38.2913,38.1968,38.2736,29300.0
2007-03-26 12:10:00,64.8,64.91,64.8,64.9,14300.0,38.2677,38.3326,38.2677,38.3267,14300.0
2007-03-26 12:15:00,64.9,64.92,64.86,64.9,12600.0,38.3267,38.3385,38.3031,38.3267,12600.0
2007-03-26 12:20:00,64.91,65.2,64.9,65.18,49100.0,38.3326,38.5039,38.3267,38.4921,49100.0
2007-03-26 12:25:00,65.18,65.29,65.14,65.18,24400.0,38.4921,38.557,38.4684,38.4921,24400.0
2007-03-26 12:30:00,65.18,65.29,65.15,65.17,31900.0,38.4921,38.557,38.4743,38.4862,31900.0
2007-03-26 12:35:00,65.18,65.19,65.05,65.05,24400.0,38.4921,38.498,38.4153,38.4153,24400.0
2007-03-26 12:40:00,65.04,65.06,65.0,65.02,12200.0,38.4094,38.4212,38.3858,38.3976,12200.0
2007-03-26 12:45:00,65.03,65.24,65.03,65.18,43100.0,38.4035,38.5275,38.4035,38.4921,43100.0
2007-03-26 12:50:00,65.18,65.18,64.98,65.02,23700.0,38.4921,38.4921,38.374,38.3976,23700.0
2007-03-26 12:55:00,65.0,65.01,64.92,64.93,23500.0,38.3858,38.3917,38.3385,38.3444,23500.0
2007-03-26 13:00:00,64.92,65.1,64.9,65.09,28100.0,38.3385,38.4448,38.3267,38.4389,28100.0
2007-03-26 13:05:00,65.11,65.11,65.0,65.04,21600.0,38.4507,38.4507,38.3858,38.4094,21600.0
2007-03-26 13:10:00,65.03,65.07,64.96,64.98,14100.0,38.4035,38.4271,38.3621,38.374,14100.0
2007-03-26 13:15:00,64.99,65.03,64.94,64.97,14700.0,38.3799,38.4035,38.3503,38.368,14700.0
2007-03-26 13:20:00,64.97,64.99,64.9,64.95,19300.0,38.368,38.3799,38.3267,38.3562,19300.0
2007-03-26 13:25:00,64.96,64.96,64.82,64.87,18500.0,38.3621,38.3621,38.2795,38.309,18500.0
2007-03-26 13:30:00,64.87,65.02,64.85,64.95,32600.0,38.309,38.3976,38.2972,38.3562,32600.0
2007-03-26 13:35:00,64.95,65.13,64.95,65.13,24500.0,38.3562,38.4625,38.3562,38.4625,24500.0
2007-03-26 13:40:00,65.14,65.26,65.14,65.26,26600.0,38.4684,38.5393,38.4684,38.5393,26600.0
2007-03-26 13:45:00,65.27,65.35,65.19,65.22,39300.0,38.5452,38.5925,38.498,38.5157,39300.0
2007-03-26 13:50:00,65.22,65.24,65.13,65.13,17200.0,38.5157,38.5275,38.4625,38.4625,17200.0
2007-03-26 13:55:00,65.16,65.32,65.12,65.32,18100.0,38.4803,38.5747,38.4566,38.5747,18100.0
2007-03-26 14:00:00,65.32,65.44,65.27,65.36,61300.0,38.5747,38.6456,38.5452,38.5984,61300.0
2007-03-26 14:05:00,65.39,65.43,65.36,65.36,15400.0,38.6161,38.6397,38.5984,38.5984,15400.0
2007-03-26 14:10:00,65.38,65.54,65.37,65.53,31000.0,38.6102,38.7047,38.6043,38.6988,31000.0
2007-03-26 14:15:00,65.52,65.66,65.51,65.65,69000.0,38.6929,38.7755,38.6869,38.7696,69000.0
2007-03-26 14:20:00,65.63,65.64,65.42,65.53,31300.0,38.7578,38.7637,38.6338,38.6988,31300.0
2007-03-26 14:25:00,65.52,65.59,65.43,65.48,41400.0,38.6929,38.7342,38.6397,38.6692,41400.0
2007-03-26 14:30:00,65.48,65.51,65.37,65.37,28200.0,38.6692,38.6869,38.6043,38.6043,28200.0
2007-03-26 14:35:00,65.36,65.43,65.35,65.4,20000.0,38.5984,38.6397,38.5925,38.622,20000.0
2007-03-26 14:40:00,65.4,65.41,65.3,65.32,20400.0,38.622,38.6279,38.5629,38.5747,20400.0
2007-03-26 14:45:00,65.3,65.32,65.2,65.2,35800.0,38.5629,38.5747,38.5039,38.5039,35800.0
2007-03-26 14:50:00,65.2,65.31,65.18,65.31,33100.0,38.5039,38.5688,38.4921,38.5688,33100.0
2007-03-26 14:55:00,65.31,65.35,65.24,65.35,19100.0,38.5688,38.5925,38.5275,38.5925,19100.0
2007-03-26 15:00:00,65.35,65.45,65.33,65.39,49100.0,38.5925,38.6515,38.5806,38.6161,49100.0
2007-03-26 15:05:00,65.36,65.42,65.28,65.28,39700.0,38.5984,38.6338,38.5511,38.5511,39700.0
2007-03-26 15:10:00,65.29,65.3,65.21,65.24,17200.0,38.557,38.5629,38.5098,38.5275,17200.0
2007-03-26 15:15:00,65.22,65.22,65.14,65.19,20800.0,38.5157,38.5157,38.4684,38.498,20800.0
2007-03-26 15:20:00,65.18,65.23,65.13,65.23,24400.0,38.4921,38.5216,38.4625,38.5216,24400.0
2007-03-26 15:25:00,65.23,65.35,65.21,65.31,54600.0,38.5216,38.5925,38.5098,38.5688,54600.0
2007-03-26 15:30:00,65.34,65.45,65.28,65.36,53000.0,38.5866,38.6515,38.5511,38.5984,53000.0
2007-03-26 15:35:00,65.36,65.37,65.28,65.31,18700.0,38.5984,38.6043,38.5511,38.5688,18700.0
2007-03-26 15:40:00,65.31,65.53,65.31,65.48,47600.0,38.5688,38.6988,38.5688,38.6692,47600.0
2007-03-26 15:45:00,65.49,65.5,65.45,65.48,103600.0,38.6751,38.681,38.6515,38.6692,103600.0
2007-03-26 15:50:00,65.47,65.5,65.43,65.5,66800.0,38.6633,38.681,38.6397,38.681,66800.0
2007-03-26 15:55:00,65.49,65.5,65.34,65.46,95000.0,38.6751,38.681,38.5866,38.6574,95000.0
2007-03-27 09:30:00,65.53,65.56,65.23,65.56,86100.0,38.6988,38.7165,38.5216,38.7165,86100.0
2007-03-27 09:35:00,65.56,65.93,65.52,65.81,86500.0,38.7165,38.935,38.6929,38.8641,86500.0
2007-03-27 09:40:00,65.81,65.9,65.44,65.46,61000.0,38.8641,38.9173,38.6456,38.6574,61000.0
2007-03-27 09:45:00,65.45,65.75,65.45,65.71,39500.0,38.6515,38.8287,38.6515,38.8051,39500.0
2007-03-27 09:50:00,65.7,65.73,65.51,65.56,70000.0,38.7991,38.8169,38.6869,38.7165,70000.0
2007-03-27 09:55:00,65.55,65.7,65.49,65.58,54600.0,38.7106,38.7991,38.6751,38.7283,54600.0
2007-03-27 10:00:00,65.6,65.74,65.41,65.67,110300.0,38.7401,38.8228,38.6279,38.7814,110300.0
2007-03-27 10:05:00,65.68,65.72,65.52,65.61,62200.0,38.7873,38.811,38.6929,38.746,62200.0
2007-03-27 10:10:00,65.6,65.61,65.43,65.54,77000.0,38.7401,38.746,38.6397,38.7047,77000.0
2007-03-27 10:15:00,65.55,65.65,65.5,65.55,35700.0,38.7106,38.7696,38.681,38.7106,35700.0
2007-03-27 10:20:00,65.55,65.72,65.52,65.62,36400.0,38.7106,38.811,38.6929,38.7519,36400.0
2007-03-27 10:25:00,65.61,65.61,65.47,65.55,127000.0,38.746,38.746,38.6633,38.7106,127000.0
2007-03-27 10:30:00,65.54,65.56,65.3,65.47,148800.0,38.7047,38.7165,38.5629,38.6633,148800.0
2007-03-27 10:35:00,65.48,65.51,65.42,65.42,49900.0,38.6692,38.6869,38.6338,38.6338,49900.0
2007-03-27 10:40:00,65.41,65.52,65.4,65.5,42000.0,38.6279,38.6929,38.622,38.681,42000.0
2007-03-27 10:45:00,65.5,65.64,65.42,65.6,38000.0,38.681,38.7637,38.6338,38.7401,38000.0
2007-03-27 10:50:00,65.6,65.88,65.56,65.88,70200.0,38.7401,38.9054,38.7165,38.9054,70200.0
2007-03-27 10:55:00,65.88,66.26,65.88,66.26,146400.0,38.9054,39.1299,38.9054,39.1299,146400.0
2007-03-27 11:00:00,66.27,66.29,65.9,65.96,91400.0,39.1358,39.1476,38.9173,38.9527,91400.0
2007-03-27 11:05:00,65.97,66.12,65.9,65.93,49700.0,38.9586,39.0472,38.9173,38.935,49700.0
2007-03-27 11:10:00,65.93,65.99,65.87,65.93,49300.0,38.935,38.9704,38.8995,38.935,49300.0
2007-03-27 11:15:00,65.95,66.05,65.82,66.05,34200.0,38.9468,39.0058,38.87,39.0058,34200.0
2007-03-27 11:20:00,66.07,66.1,65.81,65.86,72400.0,39.0177,39.0354,38.8641,38.8936,72400.0
2007-03-27 11:25:00,65.85,65.88,65.66,65.79,80700.0,38.8877,38.9054,38.7755,38.8523,80700.0
2007-03-27 11:30:00,65.8,65.81,65.44,65.67,105100.0,38.8582,38.8641,38.6456,38.7814,105100.0
2007-03-27 11:35:00,65.67,65.78,65.65,65.65,36300.0,38.7814,38.8464,38.7696,38.7696,36300.0
2007-03-27 11:40:00,65.67,65.83,65.61,65.82,39000.0,38.7814,38.8759,38.746,38.87,39000.0
2007-03-27 11:45:00,65.84,66.0,65.77,65.85,35200.0,38.8818,38.9763,38.8405,38.8877,35200.0
2007-03-27 11:50:00,65.84,65.87,65.72,65.79,55600.0,38.8818,38.8995,38.811,38.8523,55600.0
2007-03-27 11:55:00,65.8,65.87,65.77,65.82,26500.0,38.8582,38.8995,38.8405,38.87,26500.0
2007-03-27 12:00:00,65.86,65.87,65.76,65.8,27400.0,38.8936,38.8995,38.8346,38.8582,27400.0
2007-03-27 12:05:00,65.78,65.96,65.78,65.95,28900.0,38.8464,38.9527,38.8464,38.9468,28900.0
2007-03-27 12:10:00,65.96,65.99,65.78,65.86,24000.0,38.9527,38.9704,38.8464,38.8936,24000.0
2007-03-27 12:15:00,65.87,65.95,65.78,65.8,30100.0,38.8995,38.9468,38.8464,38.8582,30100.0
2007-03-27 12:20:00,65.79,65.82,65.73,65.79,33700.0,38.8523,38.87,38.8169,38.8523,33700.0
2007-03-27 12:25:00,65.78,65.85,65.75,65.8,41100.0,38.8464,38.8877,38.8287,38.8582,41100.0
2007-03-27 12:30:00,65.8,65.84,65.78,65.83,25200.0,38.8582,38.8818,38.8464,38.8759,25200.0
2007-03-27 12:35:00,65.83,65.97,65.83,65.88,17800.0,38.8759,38.9586,38.8759,38.9054,17800.0
2007-03-27 12:40:00,65.89,65.91,65.7,65.76,26900.0,38.9114,38.9232,38.7991,38.8346,26900.0
2007-03-27 12:45:00,65.75,65.81,65.68,65.77,25900.0,38.8287,38.8641,38.7873,38.8405,25900.0
2007-03-27 12:50:00,65.77,65.79,65.7,65.77,16200.0,38.8405,38.8523,38.7991,38.8405,16200.0
2007-03-27 12:55:00,65.78,65.85,65.71,65.73,33400.0,38.8464,38.8877,38.8051,38.8169,33400.0
2007-03-27 13:00:00,65.73,65.78,65.73,65.78,35200.0,38.8169,38.8464,38.8169,38.8464,35200.0
2007-03-27 13:05:00,65.78,65.82,65.69,65.76,64600.0,38.8464,38.87,38.7932,38.8346,64600.0
2007-03-27 13:10:00,65.76,65.83,65.73,65.82,16900.0,38.8346,38.8759,38.8169,38.87,16900.0
2007-03-27 13:15:00,65.81,65.87,65.76,65.85,25100.0,38.8641,38.8995,38.8346,38.8877,25100.0
2007-03-27 13:20:00,65.85,65.86,65.75,65.75,10100.0,38.8877,38.8936,38.8287,38.8287,10100.0
2007-03-27 13:25:00,65.75,65.77,65.69,65.69,21300.0,38.8287,38.8405,38.7932,38.7932,21300.0
2007-03-27 13:30:00,65.72,65.72,65.62,65.66,28000.0,38.811,38.811,38.7519,38.7755,28000.0
2007-03-27 13:35:00,65.68,65.72,65.62,65.67,14900.0,38.7873,38.811,38.7519,38.7814,14900.0
2007-03-27 13:40:00,65.65,65.74,65.65,65.74,13600.0,38.7696,38.8228,38.7696,38.8228,13600.0
2007-03-27 13:45:00,65.75,65.79,65.74,65.76,14900.0,38.8287,38.8523,38.8228,38.8346,14900.0
2007-03-27 13:50:00,65.75,65.76,65.62,65.73,31600.0,38.8287,38.8346,38.7519,38.8169,31600.0
2007-03-27 13:55:00,65.74,65.74,65.62,65.66,48400.0,38.8228,38.8228,38.7519,38.7755,48400.0
2007-03-27 14:00:00,65.67,65.68,65.45,65.45,94900.0,38.7814,38.7873,38.6515,38.6515,94900.0
2007-03-27 14:05:00,65.45,65.58,65.3,65.35,113500.0,38.6515,38.7283,38.5629,38.5925,113500.0
2007-03-27 14:10:00,65.39,65.54,65.36,65.54,33900.0,38.6161,38.7047,38.5984,38.7047,33900.0
2007-03-27 14:15:00,65.53,65.54,65.44,65.47,28500.0,38.6988,38.7047,38.6456,38.6633,28500.0
2007-03-27 14:20:00,65.47,65.53,65.4,65.43,22700.0,38.6633,38.6988,38.622,38.6397,22700.0
2007-03-27 14:25:00,65.45,65.51,65.36,65.36,39500.0,38.6515,38.6869,38.5984,38.5984,39500.0
2007-03-27 14:30:00,65.35,65.48,65.32,65.46,53000.0,38.5925,38.6692,38.5747,38.6574,53000.0
2007-03-27 14:35:00,65.46,65.5,65.46,65.47,20000.0,38.6574,38.681,38.6574,38.6633,20000.0
2007-03-27 14:40:00,65.45,65.5,65.45,65.48,10600.0,38.6515,38.681,38.6515,38.6692,10600.0
2007-03-27 14:45:00,65.48,65.5,65.42,65.45,20400.0,38.6692,38.681,38.6338,38.6515,20400.0
2007-03-27 14:50:00,65.47,65.48,65.44,65.44,17000.0,38.6633,38.6692,38.6456,38.6456,17000.0
2007-03-27 14:55:00,65.45,65.55,65.42,65.5,35500.0,38.6515,38.7106,38.6338,38.681,35500.0
2007-03-27 15:00:00,65.49,65.55,65.43,65.5,34500.0,38.6751,38.7106,38.6397,38.681,34500.0
2007-03-27 15:05:00,65.53,65.67,65.51,65.65,31400.0,38.6988,38.7814,38.6869,38.7696,31400.0
2007-03-27 15:10:00,65.64,65.77,65.61,65.76,35500.0,38.7637,38.8405,38.746,38.8346,35500.0
2007-03-27 15:15:00,65.75,65.81,65.75,65.78,31200.0,38.8287,38.8641,38.8287,38.8464,31200.0
2007-03-27 15:20:00,65.77,65.81,65.74,65.77,56500.0,38.8405,38.8641,38.8228,38.8405,56500.0
2007-03-27 15:25:00,65.76,65.8,65.67,65.72,51800.0,38.8346,38.8582,38.7814,38.811,51800.0
2007-03-27 15:30:00,65.72,65.82,65.71,65.8,55800.0,38.811,38.87,38.8051,38.8582,55800.0
2007-03-27 15:35:00,65.82,65.83,65.78,65.82,70600.0,38.87,38.8759,38.8464,38.87,70600.0
2007-03-27 15:40:00,65.82,65.82,65.73,65.81,54700.0,38.87,38.87,38.8169,38.8641,54700.0
2007-03-27 15:45:00,65.8,65.81,65.7,65.7,41700.0,38.8582,38.8641,38.7991,38.7991,41700.0
2007-03-27 15:50:00,65.69,65.76,65.69,65.7,115400.0,38.7932,38.8346,38.7932,38.7991,115400.0
2007-03-27 15:55:00,65.69,65.76,65.69,65.75,65900.0,38.7932,38.8346,38.7932,38.8287,65900.0
2007-03-28 09:30:00,65.3,65.4,64.92,64.96,146100.0,38.9257,38.9853,38.6991,38.723,146100.0
2007-03-28 09:35:00,64.95,65.02,64.0,64.55,143400.0,38.717,38.7588,38.1507,38.4786,143400.0
2007-03-28 09:40:00,64.55,64.61,64.15,64.51,121300.0,38.4786,38.5144,38.2401,38.4547,121300.0
2007-03-28 09:45:00,64.51,64.6,64.4,64.59,54300.0,38.4547,38.5084,38.3892,38.5024,54300.0
2007-03-28 09:50:00,64.59,64.82,64.57,64.65,62400.0,38.5024,38.6395,38.4905,38.5382,62400.0
2007-03-28 09:55:00,64.66,64.79,64.56,64.65,29500.0,38.5442,38.6217,38.4845,38.5382,29500.0
2007-03-28 10:00:00,64.66,64.77,64.41,64.5,111600.0,38.5442,38.6097,38.3951,38.4488,111600.0
2007-03-28 10:05:00,64.5,64.58,64.46,64.56,74900.0,38.4488,38.4965,38.4249,38.4845,74900.0
2007-03-28 10:10:00,64.54,64.64,64.5,64.54,57100.0,38.4726,38.5322,38.4488,38.4726,57100.0
2007-03-28 10:15:00,64.54,64.78,64.51,64.77,34900.0,38.4726,38.6157,38.4547,38.6097,34900.0
2007-03-28 10:20:00,64.78,64.98,64.77,64.86,57000.0,38.6157,38.7349,38.6097,38.6634,57000.0
2007-03-28 10:25:00,64.86,64.86,64.6,64.77,53300.0,38.6634,38.6634,38.5084,38.6097,53300.0
2007-03-28 10:30:00,64.77,64.8,64.53,64.56,104100.0,38.6097,38.6276,38.4667,38.4845,104100.0
2007-03-28 10:35:00,64.59,64.7,64.53,64.67,71600.0,38.5024,38.568,38.4667,38.5501,71600.0
2007-03-28 10:40:00,64.64,64.7,64.47,64.49,120800.0,38.5322,38.568,38.4309,38.4428,120800.0
2007-03-28 10:45:00,64.5,64.66,64.37,64.55,59400.0,38.4488,38.5442,38.3713,38.4786,59400.0
2007-03-28 10:50:00,64.55,64.63,64.51,64.6,80300.0,38.4786,38.5263,38.4547,38.5084,80300.0
2007-03-28 10:55:00,64.6,64.74,64.55,64.71,85100.0,38.5084,38.5918,38.4786,38.574,85100.0
2007-03-28 11:00:00,64.69,64.85,64.61,64.85,53600.0,38.562,38.6574,38.5144,38.6574,53600.0
2007-03-28 11:05:00,64.87,65.0,64.8,64.88,94400.0,38.6693,38.7468,38.6276,38.6753,94400.0
2007-03-28 11:10:00,64.89,64.99,64.85,64.93,60300.0,38.6813,38.7409,38.6574,38.7051,60300.0
2007-03-28 11:15:00,64.95,65.04,64.91,65.0,47900.0,38.717,38.7707,38.6932,38.7468,47900.0
2007-03-28 11:20:00,65.0,65.06,64.92,64.99,67300.0,38.7468,38.7826,38.6991,38.7409,67300.0
2007-03-28 11:25:00,64.99,65.1,64.82,64.89,86400.0,38.7409,38.8064,38.6395,38.6813,86400.0
2007-03-28 11:30:00,64.89,64.91,64.79,64.86,42400.0,38.6813,38.6932,38.6217,38.6634,42400.0
2007-03-28 11:35:00,64.83,64.91,64.8,64.85,26200.0,38.6455,38.6932,38.6276,38.6574,26200.0
2007-03-28 11:40:00,64.87,64.89,64.83,64.86,18000.0,38.6693,38.6813,38.6455,38.6634,18000.0
2007-03-28 11:45:00,64.86,64.89,64.82,64.85,32900.0,38.6634,38.6813,38.6395,38.6574,32900.0
2007-03-28 11:50:00,64.85,64.9,64.77,64.88,49500.0,38.6574,38.6872,38.6097,38.6753,49500.0
2007-03-28 11:55:00,64.88,64.92,64.82,64.83,23200.0,38.6753,38.6991,38.6395,38.6455,23200.0
2007-03-28 12:00:00,64.83,64.93,64.83,64.92,26800.0,38.6455,38.7051,38.6455,38.6991,26800.0
2007-03-28 12:05:00,64.91,65.08,64.89,65.01,49600.0,38.6932,38.7945,38.6813,38.7528,49600.0
2007-03-28 12:10:00,65.0,65.07,64.9,65.05,27600.0,38.7468,38.7886,38.6872,38.7766,27600.0
2007-03-28 12:15:00,65.07,65.26,64.91,65.25,53600.0,38.7886,38.9018,38.6932,38.8959,53600.0
2007-03-28 12:20:00,65.27,65.27,65.05,65.16,52500.0,38.9078,38.9078,38.7766,38.8422,52500.0
2007-03-28 12:25:00,65.16,65.24,65.0,65.02,34600.0,38.8422,38.8899,38.7468,38.7588,34600.0
2007-03-28 12:30:00,65.0,65.22,64.99,65.09,30400.0,38.7468,38.878,38.7409,38.8005,30400.0
2007-03-28 12:35:00,65.06,65.26,65.06,65.22,32600.0,38.7826,38.9018,38.7826,38.878,32600.0
2007-03-28 12:40:00,65.23,65.24,65.04,65.12,18700.0,38.8839,38.8899,38.7707,38.8184,18700.0
2007-03-28 12:45:00,65.12,65.27,65.12,65.21,31500.0,38.8184,38.9078,38.8184,38.872,31500.0
2007-03-28 12:50:00,65.18,65.25,65.03,65.16,36200.0,38.8541,38.8959,38.7647,38.8422,36200.0
2007-03-28 12:55:00,65.16,65.16,65.05,65.12,13900.0,38.8422,38.8422,38.7766,38.8184,13900.0
2007-03-28 13:00:00,65.14,65.14,64.99,65.02,27100.0,38.8303,38.8303,38.7409,38.7588,27100.0
2007-03-28 13:05:00,65.0,65.07,64.98,64.98,20900.0,38.7468,38.7886,38.7349,38.7349,20900.0
2007-03-28 13:10:00,64.98,65.08,64.97,65.02,30700.0,38.7349,38.7945,38.729,38.7588,30700.0
2007-03-28 13:15:00,65.03,65.13,65.0,65.03,11600.0,38.7647,38.8243,38.7468,38.7647,11600.0
2007-03-28 13:20:00,65.05,65.1,65.01,65.07,13100.0,38.7766,38.8064,38.7528,38.7886,13100.0
2007-03-28 13:25:00,65.05,65.06,65.03,65.05,10900.0,38.7766,38.7826,38.7647,38.7766,10900.0
2007-03-28 13:30:00,65.06,65.18,65.02,65.09,27200.0,38.7826,38.8541,38.7588,38.8005,27200.0
2007-03-28 13:35:00,65.07,65.15,65.03,65.1,20400.0,38.7886,38.8362,38.7647,38.8064,20400.0
2007-03-28 13:40:00,65.11,65.19,65.02,65.1,46100.0,38.8124,38.8601,38.7588,38.8064,46100.0
2007-03-28 13:45:00,65.09,65.15,65.04,65.08,36800.0,38.8005,38.8362,38.7707,38.7945,36800.0
2007-03-28 13:50:00,65.07,65.07,64.98,65.04,39700.0,38.7886,38.7886,38.7349,38.7707,39700.0
2007-03-28 13:55:00,65.06,65.1,64.95,64.99,41600.0,38.7826,38.8064,38.717,38.7409,41600.0
2007-03-28 14:00:00,64.98,65.1,64.98,65.01,38700.0,38.7349,38.8064,38.7349,38.7528,38700.0
2007-03-28 14:05:00,65.02,65.02,64.92,64.96,32400.0,38.7588,38.7588,38.6991,38.723,32400.0
2007-03-28 14:10:00,64.93,64.97,64.82,64.87,65300.0,38.7051,38.729,38.6395,38.6693,65300.0
2007-03-28 14:15:00,64.86,64.87,64.7,64.83,72300.0,38.6634,38.6693,38.568,38.6455,72300.0
2007-03-28 14:20:00,64.83,64.9,64.72,64.81,49300.0,38.6455,38.6872,38.5799,38.6336,49300.0
2007-03-28 14:25:00,64.81,64.96,64.81,64.94,47700.0,38.6336,38.723,38.6336,38.7111,47700.0
2007-03-28 14:30:00,64.94,65.0,64.76,64.98,54700.0,38.7111,38.7468,38.6038,38.7349,54700.0
2007-03-28 14:35:00,65.0,65.0,64.82,64.87,33800.0,38.7468,38.7468,38.6395,38.6693,33800.0
2007-03-28 14:40:00,64.87,64.89,64.72,64.81,40000.0,38.6693,38.6813,38.5799,38.6336,40000.0
2007-03-28 14:45:00,64.8,64.88,64.72,64.82,53700.0,38.6276,38.6753,38.5799,38.6395,53700.0
2007-03-28 14:50:00,64.82,64.85,64.7,64.74,44700.0,38.6395,38.6574,38.568,38.5918,44700.0
2007-03-28 14:55:00,64.77,64.87,64.7,64.8,50000.0,38.6097,38.6693,38.568,38.6276,50000.0
2007-03-28 15:00:00,64.8,64.92,64.73,64.86,48000.0,38.6276,38.6991,38.5859,38.6634,48000.0
2007-03-28 15:05:00,64.86,64.86,64.75,64.77,28300.0,38.6634,38.6634,38.5978,38.6097,28300.0
2007-03-28 15:10:00,64.78,64.81,64.75,64.78,37600.0,38.6157,38.6336,38.5978,38.6157,37600.0
2007-03-28 15:15:00,64.76,64.81,64.69,64.81,31800.0,38.6038,38.6336,38.562,38.6336,31800.0
2007-03-28 15:20:00,64.8,64.9,64.73,64.84,53500.0,38.6276,38.6872,38.5859,38.6515,53500.0
2007-03-28 15:25:00,64.86,64.97,64.85,64.88,43400.0,38.6634,38.729,38.6574,38.6753,43400.0
2007-03-28 15:30:00,64.88,64.97,64.81,64.85,73500.0,38.6753,38.729,38.6336,38.6574,73500.0
2007-03-28 15:35:00,64.84,64.97,64.77,64.95,59500.0,38.6515,38.729,38.6097,38.717,59500.0
2007-03-28 15:40:00,64.95,65.01,64.93,64.95,37300.0,38.717,38.7528,38.7051,38.717,37300.0
2007-03-28 15:45:00,64.95,64.96,64.85,64.87,37800.0,38.717,38.723,38.6574,38.6693,37800.0
2007-03-28 15:50:00,64.88,64.92,64.75,64.83,51600.0,38.6753,38.6991,38.5978,38.6455,51600.0
2007-03-28 15:55:00,64.84,65.04,64.5,64.78,155200.0,38.6515,38.7707,38.4488,38.6157,155200.0
2007-03-29 09:30:00,65.79,65.93,65.4,65.53,107100.0,39.2178,39.3012,38.9853,39.0628,107100.0
2007-03-29 09:35:00,65.53,65.75,65.52,65.66,72200.0,39.0628,39.1939,39.0568,39.1403,72200.0
2007-03-29 09:40:00,65.64,65.8,65.59,65.79,97600.0,39.1283,39.2237,39.0985,39.2178,97600.0
2007-03-29 09:45:00,65.8,65.88,65.57,65.86,84700.0,39.2237,39.2714,39.0866,39.2595,84700.0
2007-03-29 09:50:00,65.86,65.87,65.66,65.66,38400.0,39.2595,39.2654,39.1403,39.1403,38400.0
2007-03-29 09:55:00,65.67,65.81,65.61,65.69,76400.0,39.1462,39.2297,39.1105,39.1581,76400.0
2007-03-29 10:00:00,65.71,65.74,65.5,65.74,61900.0,39.1701,39.188,39.0449,39.188,61900.0
2007-03-29 10:05:00,65.74,66.26,65.74,66.16,173200.0,39.188,39.4979,39.188,39.4383,173200.0
2007-03-29 10:10:00,66.16,66.66,66.16,66.57,172800.0,39.4383,39.7364,39.4383,39.6827,172800.0
2007-03-29 10:15:00,66.58,66.68,66.35,66.52,106900.0,39.6887,39.7483,39.5516,39.6529,106900.0
2007-03-29 10:20:00,66.52,66.85,66.51,66.55,100500.0,39.6529,39.8496,39.647,39.6708,100500.0
2007-03-29 10:25:00,66.55,66.69,66.49,66.51,67300.0,39.6708,39.7543,39.635,39.647,67300.0
2007-03-29 10:30:00,66.49,66.57,66.34,66.42,91100.0,39.635,39.6827,39.5456,39.5933,91100.0
2007-03-29 10:35:00,66.42,66.7,66.35,66.65,80700.0,39.5933,39.7602,39.5516,39.7304,80700.0
2007-03-29 10:40:00,66.67,66.7,66.2,66.22,81300.0,39.7423,39.7602,39.4622,39.4741,81300.0
2007-03-29 10:45:00,66.23,66.4,66.12,66.16,98000.0,39.48,39.5814,39.4145,39.4383,98000.0
2007-03-29 10:50:00,66.12,66.25,66.1,66.18,53400.0,39.4145,39.492,39.4025,39.4502,53400.0
2007-03-29 10:55:00,66.17,66.18,65.98,65.98,50800.0,39.4443,39.4502,39.331,39.331,50800.0
2007-03-29 11:00:00,65.97,66.23,65.96,66.1,49100.0,39.3251,39.48,39.3191,39.4025,49100.0
2007-03-29 11:05:00,66.06,66.4,66.04,66.38,61100.0,39.3787,39.5814,39.3668,39.5695,61100.0
2007-03-29 11:10:00,66.36,66.36,66.07,66.09,60700.0,39.5575,39.5575,39.3847,39.3966,60700.0
2007-03-29 11:15:00,66.08,66.32,66.08,66.3,52400.0,39.3906,39.5337,39.3906,39.5218,52400.0
2007-03-29 11:20:00,66.3,66.42,66.25,66.33,53200.0,39.5218,39.5933,39.492,39.5397,53200.0
2007-03-29 11:25:00,66.32,66.35,66.28,66.34,15600.0,39.5337,39.5516,39.5098,39.5456,15600.0
2007-03-29 11:30:00,66.34,66.34,66.2,66.2,31800.0,39.5456,39.5456,39.4622,39.4622,31800.0
2007-03-29 11:35:00,66.2,66.2,66.05,66.1,30100.0,39.4622,39.4622,39.3727,39.4025,30100.0
2007-03-29 11:40:00,66.11,66.19,66.06,66.1,21000.0,39.4085,39.4562,39.3787,39.4025,21000.0
2007-03-29 11:45:00,66.08,66.2,66.03,66.05,44200.0,39.3906,39.4622,39.3608,39.3727,44200.0
2007-03-29 11:50:00,66.03,66.22,65.97,66.2,64700.0,39.3608,39.4741,39.3251,39.4622,64700.0
2007-03-29 11:55:00,66.18,66.28,66.04,66.08,69300.0,39.4502,39.5098,39.3668,39.3906,69300.0
2007-03-29 12:00:00,66.08,66.21,65.92,65.97,78900.0,39.3906,39.4681,39.2952,39.3251,78900.0
2007-03-29 12:05:00,65.98,66.19,65.96,66.01,51500.0,39.331,39.4562,39.3191,39.3489,51500.0
2007-03-29 12:10:00,66.01,66.1,66.0,66.09,32300.0,39.3489,39.4025,39.3429,39.3966,32300.0
2007-03-29 12:15:00,66.09,66.25,66.05,66.22,23200.0,39.3966,39.492,39.3727,39.4741,23200.0
2007-03-29 12:20:00,66.24,66.26,66.02,66.02,28800.0,39.486,39.4979,39.3549,39.3549,28800.0
2007-03-29 12:25:00,66.02,66.04,66.0,66.01,39800.0,39.3549,39.3668,39.3429,39.3489,39800.0
2007-03-29 12:30:00,66.02,66.07,65.86,65.91,45900.0,39.3549,39.3847,39.2595,39.2893,45900.0
2007-03-29 12:35:00,65.92,66.04,65.9,65.91,27300.0,39.2952,39.3668,39.2833,39.2893,27300.0
2007-03-29 12:40:00,65.9,66.08,65.9,66.08,15400.0,39.2833,39.3906,39.2833,39.3906,15400.0
2007-03-29 12:45:00,66.08,66.25,66.07,66.24,25800.0,39.3906,39.492,39.3847,39.486,25800.0
2007-03-29 12:50:00,66.24,66.25,66.04,66.05,38900.0,39.486,39.492,39.3668,39.3727,38900.0
2007-03-29 12:55:00,66.03,66.12,65.99,66.0,42100.0,39.3608,39.4145,39.337,39.3429,42100.0
2007-03-29 13:00:00,66.01,66.03,65.87,65.87,44100.0,39.3489,39.3608,39.2654,39.2654,44100.0
2007-03-29 13:05:00,65.87,65.91,65.78,65.89,54100.0,39.2654,39.2893,39.2118,39.2774,54100.0
2007-03-29 13:10:00,65.89,65.93,65.74,65.75,24400.0,39.2774,39.3012,39.188,39.1939,24400.0
2007-03-29 13:15:00,65.74,65.76,65.58,65.65,49700.0,39.188,39.1999,39.0926,39.1343,49700.0
2007-03-29 13:20:00,65.66,65.73,65.52,65.59,52300.0,39.1403,39.182,39.0568,39.0985,52300.0
2007-03-29 13:25:00,65.57,65.72,65.53,65.7,39200.0,39.0866,39.176,39.0628,39.1641,39200.0
2007-03-29 13:30:00,65.7,65.74,65.54,65.67,46900.0,39.1641,39.188,39.0687,39.1462,46900.0
2007-03-29 13:35:00,65.68,65.73,65.6,65.68,23700.0,39.1522,39.182,39.1045,39.1522,23700.0
2007-03-29 13:40:00,65.68,65.8,65.63,65.74,46400.0,39.1522,39.2237,39.1224,39.188,46400.0
2007-03-29 13:45:00,65.73,65.73,65.56,65.58,25000.0,39.182,39.182,39.0807,39.0926,25000.0
2007-03-29 13:50:00,65.56,65.59,65.44,65.44,25000.0,39.0807,39.0985,39.0091,39.0091,25000.0
2007-03-29 13:55:00,65.44,65.44,65.22,65.24,48900.0,39.0091,39.0091,38.878,38.8899,48900.0
2007-03-29 14:00:00,65.24,65.34,65.19,65.26,36100.0,38.8899,38.9495,38.8601,38.9018,36100.0
2007-03-29 14:05:00,65.26,65.36,65.14,65.34,68600.0,38.9018,38.9614,38.8303,38.9495,68600.0
2007-03-29 14:10:00,65.34,65.47,65.27,65.34,43000.0,38.9495,39.027,38.9078,38.9495,43000.0
2007-03-29 14:15:00,65.34,65.35,65.22,65.34,47000.0,38.9495,38.9555,38.878,38.9495,47000.0
2007-03-29 14:20:00,65.34,65.45,65.31,65.45,37100.0,38.9495,39.0151,38.9316,39.0151,37100.0
2007-03-29 14:25:00,65.43,65.51,65.42,65.46,31300.0,39.0032,39.0508,38.9972,39.021,31300.0
2007-03-29 14:30:00,65.41,65.42,65.22,65.31,59100.0,38.9912,38.9972,38.878,38.9316,59100.0
2007-03-29 14:35:00,65.3,65.32,65.19,65.31,47200.0,38.9257,38.9376,38.8601,38.9316,47200.0
2007-03-29 14:40:00,65.31,65.51,65.28,65.44,44100.0,38.9316,39.0508,38.9137,39.0091,44100.0
2007-03-29 14:45:00,65.45,65.58,65.42,65.58,30100.0,39.0151,39.0926,38.9972,39.0926,30100.0
2007-03-29 14:50:00,65.56,65.75,65.56,65.63,32100.0,39.0807,39.1939,39.0807,39.1224,32100.0
2007-03-29 14:55:00,65.62,65.7,65.59,65.7,25200.0,39.1164,39.1641,39.0985,39.1641,25200.0
2007-03-29 15:00:00,65.7,65.8,65.64,65.7,54500.0,39.1641,39.2237,39.1283,39.1641,54500.0
2007-03-29 15:05:00,65.69,65.78,65.69,65.71,41200.0,39.1581,39.2118,39.1581,39.1701,41200.0
2007-03-29 15:10:00,65.7,65.93,65.7,65.92,57300.0,39.1641,39.3012,39.1641,39.2952,57300.0
2007-03-29 15:15:00,65.9,66.09,65.89,65.98,63600.0,39.2833,39.3966,39.2774,39.331,63600.0
2007-03-29 15:20:00,65.99,66.04,65.91,66.0,34900.0,39.337,39.3668,39.2893,39.3429,34900.0
2007-03-29 15:25:00,66.0,66.04,65.93,65.96,31900.0,39.3429,39.3668,39.3012,39.3191,31900.0
2007-03-29 15:30:00,65.95,66.02,65.93,65.99,44800.0,39.3131,39.3549,39.3012,39.337,44800.0
2007-03-29 15:35:00,65.98,66.06,65.88,65.91,79700.0,39.331,39.3787,39.2714,39.2893,79700.0
2007-03-29 15:40:00,65.88,66.1,65.86,66.08,53800.0,39.2714,39.4025,39.2595,39.3906,53800.0
2007-03-29 15:45:00,66.08,66.22,66.07,66.19,56200.0,39.3906,39.4741,39.3847,39.4562,56200.0
2007-03-29 15:50:00,66.18,66.18,66.06,66.12,72700.0,39.4502,39.4502,39.3787,39.4145,72700.0
2007-03-29 15:55:00,66.13,66.16,65.99,66.04,71800.0,39.4204,39.4383,39.337,39.3668,71800.0
2007-03-30 09:30:00,66.01,66.25,65.83,66.17,57000.0,39.3489,39.492,39.2416,39.4443,57000.0
2007-03-30 09:35:00,66.21,66.5,66.21,66.44,70600.0,39.4681,39.641,39.4681,39.6052,70600.0
2007-03-30 09:40:00,66.44,66.5,66.12,66.17,65600.0,39.6052,39.641,39.4145,39.4443,65600.0
2007-03-30 09:45:00,66.18,66.49,65.98,65.98,75800.0,39.4502,39.635,39.331,39.331,75800.0
2007-03-30 09:50:00,66.01,66.32,65.94,66.27,73200.0,39.3489,39.5337,39.3072,39.5039,73200.0
2007-03-30 09:55:00,66.27,66.32,66.19,66.25,54700.0,39.5039,39.5337,39.4562,39.492,54700.0
2007-03-30 10:00:00,66.24,66.4,66.22,66.35,87200.0,39.486,39.5814,39.4741,39.5516,87200.0
2007-03-30 10:05:00,66.35,66.35,66.1,66.16,98200.0,39.5516,39.5516,39.4025,39.4383,98200.0
2007-03-30 10:10:00,66.18,66.37,66.16,66.36,74400.0,39.4502,39.5635,39.4383,39.5575,74400.0
2007-03-30 10:15:00,66.36,66.46,66.22,66.23,39600.0,39.5575,39.6171,39.4741,39.48,39600.0
2007-03-30 10:20:00,66.21,66.35,66.2,66.33,25000.0,39.4681,39.5516,39.4622,39.5397,25000.0
2007-03-30 10:25:00,66.33,66.38,66.3,66.38,29900.0,39.5397,39.5695,39.5218,39.5695,29900.0
2007-03-30 10:30:00,66.37,66.41,66.19,66.24,45600.0,39.5635,39.5873,39.4562,39.486,45600.0
2007-03-30 10:35:00,66.24,66.33,66.11,66.11,33000.0,39.486,39.5397,39.4085,39.4085,33000.0
2007-03-30 10:40:00,66.11,66.2,66.09,66.1,28600.0,39.4085,39.4622,39.3966,39.4025,28600.0
2007-03-30 10:45:00,66.11,66.18,66.08,66.09,34600.0,39.4085,39.4502,39.3906,39.3966,34600.0
2007-03-30 10:50:00,66.12,66.35,66.1,66.35,37900.0,39.4145,39.5516,39.4025,39.5516,37900.0
2007-03-30 10:55:00,66.34,66.48,66.29,66.46,49000.0,39.5456,39.6291,39.5158,39.6171,49000.0
2007-03-30 11:00:00,66.45,66.56,66.39,66.41,37900.0,39.6112,39.6768,39.5754,39.5873,37900.0
2007-03-30 11:05:00,66.41,66.46,66.4,66.42,11900.0,39.5873,39.6171,39.5814,39.5933,11900.0
2007-03-30 11:10:00,66.42,66.57,66.41,66.52,45700.0,39.5933,39.6827,39.5873,39.6529,45700.0
2007-03-30 11:15:00,66.5,66.58,66.4,66.4,46000.0,39.641,39.6887,39.5814,39.5814,46000.0
2007-03-30 11:20:00,66.4,66.48,66.34,66.44,78300.0,39.5814,39.6291,39.5456,39.6052,78300.0
2007-03-30 11:25:00,66.44,66.56,66.41,66.5,129600.0,39.6052,39.6768,39.5873,39.641,129600.0
2007-03-30 11:30:00,66.53,66.67,66.43,66.51,77400.0,39.6589,39.7423,39.5993,39.647,77400.0
2007-03-30 11:35:00,66.52,66.74,66.51,66.65,49000.0,39.6529,39.7841,39.647,39.7304,49000.0
2007-03-30 11:40:00,66.66,66.66,66.31,66.35,87400.0,39.7364,39.7364,39.5277,39.5516,87400.0
2007-03-30 11:45:00,66.34,66.38,65.9,65.96,128200.0,39.5456,39.5695,39.2833,39.3191,128200.0
2007-03-30 11:50:00,65.93,66.1,65.86,65.91,102900.0,39.3012,39.4025,39.2595,39.2893,102900.0
2007-03-30 11:55:00,65.93,66.12,65.8,66.09,115900.0,39.3012,39.4145,39.2237,39.3966,115900.0
2007-03-30 12:00:00,66.05,66.07,65.9,65.96,89800.0,39.3727,39.3847,39.2833,39.3191,89800.0
2007-03-30 12:05:00,65.96,65.96,65.7,65.71,82600.0,39.3191,39.3191,39.1641,39.1701,82600.0
2007-03-30 12:10:00,65.71,65.84,65.51,65.52,88300.0,39.1701,39.2476,39.0508,39.0568,88300.0
2007-03-30 12:15:00,65.53,65.59,65.47,65.49,55800.0,39.0628,39.0985,39.027,39.0389,55800.0
2007-03-30 12:20:00,65.51,65.59,65.34,65.34,52600.0,39.0508,39.0985,38.9495,38.9495,52600.0
2007-03-30 12:25:00,65.35,65.38,65.22,65.28,50900.0,38.9555,38.9734,38.878,38.9137,50900.0
2007-03-30 12:30:00,65.28,65.45,65.19,65.34,67000.0,38.9137,39.0151,38.8601,38.9495,67000.0
2007-03-30 12:35:00,65.34,65.39,65.26,65.37,70400.0,38.9495,38.9793,38.9018,38.9674,70400.0
2007-03-30 12:40:00,65.38,65.6,65.37,65.57,36800.0,38.9734,39.1045,38.9674,39.0866,36800.0
2007-03-30 12:45:00,65.58,65.61,65.45,65.48,35800.0,39.0926,39.1105,39.0151,39.033,35800.0
2007-03-30 12:50:00,65.49,65.54,65.36,65.41,26600.0,39.0389,39.0687,38.9614,38.9912,26600.0
2007-03-30 12:55:00,65.41,65.56,65.36,65.5,19900.0,38.9912,39.0807,38.9614,39.0449,19900.0
2007-03-30 13:00:00,65.5,65.65,65.5,65.54,18900.0,39.0449,39.1343,39.0449,39.0687,18900.0
2007-03-30 13:05:00,65.55,65.68,65.51,65.53,30300.0,39.0747,39.1522,39.0508,39.0628,30300.0
2007-03-30 13:10:00,65.54,65.69,65.52,65.56,36700.0,39.0687,39.1581,39.0568,39.0807,36700.0
2007-03-30 13:15:00,65.57,65.67,65.52,65.6,19100.0,39.0866,39.1462,39.0568,39.1045,19100.0
2007-03-30 13:20:00,65.59,65.59,65.43,65.51,28800.0,39.0985,39.0985,39.0032,39.0508,28800.0
2007-03-30 13:25:00,65.5,65.56,65.32,65.35,22800.0,39.0449,39.0807,38.9376,38.9555,22800.0
2007-03-30 13:30:00,65.34,65.52,65.33,65.48,42800.0,38.9495,39.0568,38.9435,39.033,42800.0
2007-03-30 13:35:00,65.46,65.5,65.34,65.49,9500.0,39.021,39.0449,38.9495,39.0389,9500.0
2007-03-30 13:40:00,65.49,65.68,65.44,65.64,39100.0,39.0389,39.1522,39.0091,39.1283,39100.0
2007-03-30 13:45:00,65.64,65.78,65.57,65.67,33700.0,39.1283,39.2118,39.0866,39.1462,33700.0
2007-03-30 13:50:00,65.7,65.75,65.6,65.7,18600.0,39.1641,39.1939,39.1045,39.1641,18600.0
2007-03-30 13:55:00,65.7,65.77,65.6,65.65,30200.0,39.1641,39.2058,39.1045,39.1343,30200.0
2007-03-30 14:00:00,65.66,65.69,65.55,65.59,25100.0,39.1403,39.1581,39.0747,39.0985,25100.0
2007-03-30 14:05:00,65.6,65.6,65.5,65.52,12800.0,39.1045,39.1045,39.0449,39.0568,12800.0
2007-03-30 14:10:00,65.5,65.59,65.43,65.5,24700.0,39.0449,39.0985,39.0032,39.0449,24700.0
2007-03-30 14:15:00,65.5,65.57,65.44,65.57,26900.0,39.0449,39.0866,39.0091,39.0866,26900.0
2007-03-30 14:20:00,65.56,65.62,65.52,65.52,22900.0,39.0807,39.1164,39.0568,39.0568,22900.0
2007-03-30 14:25:00,65.53,65.62,65.49,65.58,20000.0,39.0628,39.1164,39.0389,39.0926,20000.0
2007-03-30 14:30:00,65.56,65.6,65.52,65.53,12100.0,39.0807,39.1045,39.0568,39.0628,12100.0
2007-03-30 14:35:00,65.55,65.56,65.41,65.43,30200.0,39.0747,39.0807,38.9912,39.0032,30200.0
2007-03-30 14:40:00,65.43,65.52,65.36,65.47,24600.0,39.0032,39.0568,38.9614,39.027,24600.0
2007-03-30 14:45:00,65.48,65.5,65.33,65.36,13300.0,39.033,39.0449,38.9435,38.9614,13300.0
2007-03-30 14:50:00,65.34,65.37,65.2,65.24,33700.0,38.9495,38.9674,38.8661,38.8899,33700.0
2007-03-30 14:55:00,65.24,65.34,65.22,65.33,25800.0,38.8899,38.9495,38.878,38.9435,25800.0
2007-03-30 15:00:00,65.34,65.34,65.23,65.25,20600.0,38.9495,38.9495,38.8839,38.8959,20600.0
2007-03-30 15:05:00,65.27,65.29,65.2,65.21,35800.0,38.9078,38.9197,38.8661,38.872,35800.0
2007-03-30 15:10:00,65.2,65.29,65.11,65.29,59200.0,38.8661,38.9197,38.8124,38.9197,59200.0
2007-03-30 15:15:00,65.29,65.34,65.22,65.33,29500.0,38.9197,38.9495,38.878,38.9435,29500.0
2007-03-30 15:20:00,65.31,65.34,65.28,65.29,14800.0,38.9316,38.9495,38.9137,38.9197,14800.0
2007-03-30 15:25:00,65.3,65.31,65.23,65.25,23800.0,38.9257,38.9316,38.8839,38.8959,23800.0
2007-03-30 15:30:00,65.23,65.25,65.15,65.15,34900.0,38.8839,38.8959,38.8362,38.8362,34900.0
2007-03-30 15:35:00,65.16,65.19,65.07,65.08,42500.0,38.8422,38.8601,38.7886,38.7945,42500.0
2007-03-30 15:40:00,65.08,65.21,65.07,65.11,77900.0,38.7945,38.872,38.7886,38.8124,77900.0
2007-03-30 15:45:00,65.11,65.12,65.06,65.09,73200.0,38.8124,38.8184,38.7826,38.8005,73200.0
2007-03-30 15:50:00,65.09,65.14,65.03,65.07,76400.0,38.8005,38.8303,38.7647,38.7886,76400.0
2007-03-30 15:55:00,65.08,65.08,65.0,65.04,102900.0,38.7945,38.7945,38.7468,38.7707,102900.0
2007-04-02 09:30:00,65.0,65.17,64.55,64.8,95300.0,38.7468,38.8482,38.4786,38.6276,95300.0
2007-04-02 09:35:00,64.81,65.01,64.68,64.96,61500.0,38.6336,38.7528,38.5561,38.723,61500.0
2007-04-02 09:40:00,64.97,65.14,64.88,64.95,85000.0,38.729,38.8303,38.6753,38.717,85000.0
2007-04-02 09:45:00,64.93,65.01,64.89,64.92,40900.0,38.7051,38.7528,38.6813,38.6991,40900.0
2007-04-02 09:50:00,64.94,64.99,64.93,64.95,32200.0,38.7111,38.7409,38.7051,38.717,32200.0
2007-04-02 09:55:00,64.94,65.02,64.9,64.95,93800.0,38.7111,38.7588,38.6872,38.717,93800.0
2007-04-02 10:00:00,64.95,65.02,64.87,64.98,108200.0,38.717,38.7588,38.6693,38.7349,108200.0
2007-04-02 10:05:00,64.98,65.18,64.85,65.16,106000.0,38.7349,38.8541,38.6574,38.8422,106000.0
2007-04-02 10:10:00,65.16,65.3,65.0,65.04,115300.0,38.8422,38.9257,38.7468,38.7707,115300.0
2007-04-02 10:15:00,65.03,65.04,64.82,64.97,52600.0,38.7647,38.7707,38.6395,38.729,52600.0
2007-04-02 10:20:00,64.96,64.96,64.77,64.85,34000.0,38.723,38.723,38.6097,38.6574,34000.0
2007-04-02 10:25:00,64.81,64.88,64.58,64.61,37500.0,38.6336,38.6753,38.4965,38.5144,37500.0
2007-04-02 10:30:00,64.61,64.65,64.5,64.56,74400.0,38.5144,38.5382,38.4488,38.4845,74400.0
2007-04-02 10:35:00,64.55,64.66,64.48,64.51,53200.0,38.4786,38.5442,38.4369,38.4547,53200.0
2007-04-02 10:40:00,64.54,64.56,64.21,64.22,83400.0,38.4726,38.4845,38.2759,38.2819,83400.0
2007-04-02 10:45:00,64.23,64.43,64.2,64.42,63200.0,38.2878,38.4071,38.2699,38.4011,63200.0
2007-04-02 10:50:00,64.44,64.53,64.39,64.53,38800.0,38.413,38.4667,38.3832,38.4667,38800.0
2007-04-02 10:55:00,64.52,64.59,64.35,64.37,70500.0,38.4607,38.5024,38.3594,38.3713,70500.0
2007-04-02 11:00:00,64.38,64.52,64.36,64.43,43100.0,38.3772,38.4607,38.3653,38.4071,43100.0
2007-04-02 11:05:00,64.44,64.67,64.42,64.63,27700.0,38.413,38.5501,38.4011,38.5263,27700.0
2007-04-02 11:10:00,64.63,64.82,64.59,64.78,25400.0,38.5263,38.6395,38.5024,38.6157,25400.0
2007-04-02 11:15:00,64.8,64.83,64.71,64.74,24300.0,38.6276,38.6455,38.574,38.5918,24300.0
2007-04-02 11:20:00,64.75,64.93,64.72,64.91,24500.0,38.5978,38.7051,38.5799,38.6932,24500.0
2007-04-02 11:25:00,64.92,65.0,64.91,64.97,26400.0,38.6991,38.7468,38.6932,38.729,26400.0
2007-04-02 11:30:00,64.97,64.97,64.86,64.87,25800.0,38.729,38.729,38.6634,38.6693,25800.0
2007-04-02 11:35:00,64.87,64.9,64.75,64.88,28700.0,38.6693,38.6872,38.5978,38.6753,28700.0
2007-04-02 11:40:00,64.88,64.93,64.86,64.9,21900.0,38.6753,38.7051,38.6634,38.6872,21900.0
2007-04-02 11:45:00,64.91,64.92,64.76,64.78,31400.0,38.6932,38.6991,38.6038,38.6157,31400.0
2007-04-02 11:50:00,64.76,64.84,64.7,64.84,28300.0,38.6038,38.6515,38.568,38.6515,28300.0
2007-04-02 11:55:00,64.84,64.86,64.8,64.83,9100.0,38.6515,38.6634,38.6276,38.6455,9100.0
2007-04-02 12:00:00,64.83,64.83,64.64,64.66,48400.0,38.6455,38.6455,38.5322,38.5442,48400.0
2007-04-02 12:05:00,64.64,64.69,64.52,64.53,37700.0,38.5322,38.562,38.4607,38.4667,37700.0
2007-04-02 12:10:00,64.53,64.56,64.46,64.55,21700.0,38.4667,38.4845,38.4249,38.4786,21700.0
2007-04-02 12:15:00,64.55,64.65,64.52,64.58,31900.0,38.4786,38.5382,38.4607,38.4965,31900.0
2007-04-02 12:20:00,64.59,64.68,64.53,64.63,30100.0,38.5024,38.5561,38.4667,38.5263,30100.0
2007-04-02 12:25:00,64.64,64.65,64.56,64.58,15800.0,38.5322,38.5382,38.4845,38.4965,15800.0
2007-04-02 12:30:00,64.58,64.66,64.57,64.61,18100.0,38.4965,38.5442,38.4905,38.5144,18100.0
2007-04-02 12:35:00,64.59,64.7,64.58,64.69,14700.0,38.5024,38.568,38.4965,38.562,14700.0
2007-04-02 12:40:00,64.7,64.72,64.68,64.7,9200.0,38.568,38.5799,38.5561,38.568,9200.0
2007-04-02 12:45:00,64.72,64.72,64.63,64.69,17800.0,38.5799,38.5799,38.5263,38.562,17800.0
2007-04-02 12:50:00,64.71,64.74,64.69,64.73,14300.0,38.574,38.5918,38.562,38.5859,14300.0
2007-04-02 12:55:00,64.72,64.72,64.59,64.59,48500.0,38.5799,38.5799,38.5024,38.5024,48500.0
2007-04-02 13:00:00,64.58,64.62,64.47,64.47,59000.0,38.4965,38.5203,38.4309,38.4309,59000.0
2007-04-02 13:05:00,64.48,64.54,64.46,64.49,34800.0,38.4369,38.4726,38.4249,38.4428,34800.0
2007-04-02 13:10:00,64.49,64.6,64.42,64.51,31200.0,38.4428,38.5084,38.4011,38.4547,31200.0
2007-04-02 13:15:00,64.51,64.55,64.45,64.5,16400.0,38.4547,38.4786,38.419,38.4488,16400.0
2007-04-02 13:20:00,64.5,64.59,64.5,64.59,12500.0,38.4488,38.5024,38.4488,38.5024,12500.0
2007-04-02 13:25:00,64.58,64.63,64.53,64.53,12100.0,38.4965,38.5263,38.4667,38.4667,12100.0
2007-04-02 13:30:00,64.53,64.61,64.53,64.59,18000.0,38.4667,38.5144,38.4667,38.5024,18000.0
2007-04-02 13:35:00,64.61,64.63,64.55,64.62,21900.0,38.5144,38.5263,38.4786,38.5203,21900.0
2007-04-02 13:40:00,64.62,64.64,64.54,64.55,25400.0,38.5203,38.5322,38.4726,38.4786,25400.0
2007-04-02 13:45:00,64.54,64.57,64.53,64.54,14400.0,38.4726,38.4905,38.4667,38.4726,14400.0
2007-04-02 13:50:00,64.54,64.6,64.5,64.53,22600.0,38.4726,38.5084,38.4488,38.4667,22600.0
2007-04-02 13:55:00,64.53,64.59,64.46,64.49,20800.0,38.4667,38.5024,38.4249,38.4428,20800.0
2007-04-02 14:00:00,64.48,64.5,64.41,64.47,34600.0,38.4369,38.4488,38.3951,38.4309,34600.0
2007-04-02 14:05:00,64.46,64.5,64.4,64.42,24400.0,38.4249,38.4488,38.3892,38.4011,24400.0
2007-04-02 14:10:00,64.4,64.42,64.29,64.35,37000.0,38.3892,38.4011,38.3236,38.3594,37000.0
2007-04-02 14:15:00,64.34,64.43,64.27,64.31,39800.0,38.3534,38.4071,38.3117,38.3355,39800.0
2007-04-02 14:20:00,64.33,64.44,64.33,64.43,19700.0,38.3474,38.413,38.3474,38.4071,19700.0
2007-04-02 14:25:00,64.43,64.47,64.35,64.47,22600.0,38.4071,38.4309,38.3594,38.4309,22600.0
2007-04-02 14:30:00,64.45,64.57,64.44,64.56,40500.0,38.419,38.4905,38.413,38.4845,40500.0
2007-04-02 14:35:00,64.55,64.64,64.55,64.63,19000.0,38.4786,38.5322,38.4786,38.5263,19000.0
2007-04-02 14:40:00,64.63,64.64,64.45,64.53,29000.0,38.5263,38.5322,38.419,38.4667,29000.0
2007-04-02 14:45:00,64.54,64.57,64.45,64.45,19600.0,38.4726,38.4905,38.419,38.419,19600.0
2007-04-02 14:50:00,64.46,64.54,64.45,64.54,15600.0,38.4249,38.4726,38.419,38.4726,15600.0
2007-04-02 14:55:00,64.52,64.67,64.51,64.66,13600.0,38.4607,38.5501,38.4547,38.5442,13600.0
2007-04-02 15:00:00,64.66,64.72,64.65,64.72,16900.0,38.5442,38.5799,38.5382,38.5799,16900.0
2007-04-02 15:05:00,64.71,64.88,64.71,64.82,61700.0,38.574,38.6753,38.574,38.6395,61700.0
2007-04-02 15:10:00,64.81,64.95,64.81,64.88,33200.0,38.6336,38.717,38.6336,38.6753,33200.0
2007-04-02 15:15:00,64.88,64.96,64.88,64.88,37100.0,38.6753,38.723,38.6753,38.6753,37100.0
2007-04-02 15:20:00,64.88,64.98,64.82,64.96,25600.0,38.6753,38.7349,38.6395,38.723,25600.0
2007-04-02 15:25:00,64.95,64.98,64.91,64.93,33100.0,38.717,38.7349,38.6932,38.7051,33100.0
2007-04-02 15:30:00,64.92,64.93,64.85,64.87,34700.0,38.6991,38.7051,38.6574,38.6693,34700.0
2007-04-02 15:35:00,64.87,64.89,64.78,64.87,58800.0,38.6693,38.6813,38.6157,38.6693,58800.0
2007-04-02 15:40:00,64.88,64.89,64.79,64.83,39800.0,38.6753,38.6813,38.6217,38.6455,39800.0
2007-04-02 15:45:00,64.83,64.84,64.77,64.77,34900.0,38.6455,38.6515,38.6097,38.6097,34900.0
2007-04-02 15:50:00,64.77,64.8,64.73,64.78,70100.0,38.6097,38.6276,38.5859,38.6157,70100.0
2007-04-02 15:55:00,64.77,64.88,64.73,64.85,71000.0,38.6097,38.6753,38.5859,38.6574,71000.0
2007-04-03 09:30:00,65.28,65.29,65.0,65.08,56800.0,38.9137,38.9197,38.7468,38.7945,56800.0
2007-04-03 09:35:00,65.08,65.1,64.85,64.93,40900.0,38.7945,38.8064,38.6574,38.7051,40900.0
2007-04-03 09:40:00,64.95,65.0,64.84,64.85,61200.0,38.717,38.7468,38.6515,38.6574,61200.0
2007-04-03 09:45:00,64.86,64.98,64.81,64.86,37300.0,38.6634,38.7349,38.6336,38.6634,37300.0
2007-04-03 09:50:00,64.88,64.92,64.78,64.78,36000.0,38.6753,38.6991,38.6157,38.6157,36000.0
2007-04-03 09:55:00,64.77,64.8,64.56,64.65,28500.0,38.6097,38.6276,38.4845,38.5382,28500.0
2007-04-03 10:00:00,64.65,64.85,64.65,64.76,83300.0,38.5382,38.6574,38.5382,38.6038,83300.0
2007-04-03 10:05:00,64.75,64.78,64.53,64.6,45700.0,38.5978,38.6157,38.4667,38.5084,45700.0
2007-04-03 10:10:00,64.61,64.69,64.6,64.62,33600.0,38.5144,38.562,38.5084,38.5203,33600.0
2007-04-03 10:15:00,64.62,64.7,64.6,64.61,34500.0,38.5203,38.568,38.5084,38.5144,34500.0
2007-04-03 10:20:00,64.63,64.65,64.52,64.53,29100.0,38.5263,38.5382,38.4607,38.4667,29100.0
2007-04-03 10:25:00,64.53,64.54,64.38,64.49,63800.0,38.4667,38.4726,38.3772,38.4428,63800.0
2007-04-03 10:30:00,64.49,64.83,64.47,64.83,46400.0,38.4428,38.6455,38.4309,38.6455,46400.0
2007-04-03 10:35:00,64.83,65.03,64.83,64.91,58300.0,38.6455,38.7647,38.6455,38.6932,58300.0
2007-04-03 10:40:00,64.91,64.91,64.72,64.79,62400.0,38.6932,38.6932,38.5799,38.6217,62400.0
2007-04-03 10:45:00,64.79,64.8,64.68,64.69,42400.0,38.6217,38.6276,38.5561,38.562,42400.0
2007-04-03 10:50:00,64.68,64.7,64.53,64.55,45700.0,38.5561,38.568,38.4667,38.4786,45700.0
2007-04-03 10:55:00,64.55,64.85,64.53,64.82,48400.0,38.4786,38.6574,38.4667,38.6395,48400.0
2007-04-03 11:00:00,64.85,64.85,64.62,64.66,62500.0,38.6574,38.6574,38.5203,38.5442,62500.0
2007-04-03 11:05:00,64.66,64.87,64.66,64.8,59300.0,38.5442,38.6693,38.5442,38.6276,59300.0
2007-04-03 11:10:00,64.81,64.92,64.79,64.88,26200.0,38.6336,38.6991,38.6217,38.6753,26200.0
2007-04-03 11:15:00,64.89,64.99,64.85,64.96,29300.0,38.6813,38.7409,38.6574,38.723,29300.0
2007-04-03 11:20:00,64.96,64.97,64.84,64.85,21800.0,38.723,38.729,38.6515,38.6574,21800.0
2007-04-03 11:25:00,64.85,64.93,64.83,64.92,12500.0,38.6574,38.7051,38.6455,38.6991,12500.0
2007-04-03 11:30:00,64.93,65.09,64.91,65.09,36500.0,38.7051,38.8005,38.6932,38.8005,36500.0
2007-04-03 11:35:00,65.08,65.32,65.08,65.31,57100.0,38.7945,38.9376,38.7945,38.9316,57100.0
2007-04-03 11:40:00,65.32,65.37,65.21,65.21,69400.0,38.9376,38.9674,38.872,38.872,69400.0
2007-04-03 11:45:00,65.21,65.21,65.06,65.17,31100.0,38.872,38.872,38.7826,38.8482,31100.0
2007-04-03 11:50:00,65.18,65.28,65.17,65.28,31900.0,38.8541,38.9137,38.8482,38.9137,31900.0
2007-04-03 11:55:00,65.3,65.31,65.23,65.29,30600.0,38.9257,38.9316,38.8839,38.9197,30600.0
2007-04-03 12:00:00,65.29,65.31,65.24,65.29,33200.0,38.9197,38.9316,38.8899,38.9197,33200.0
2007-04-03 12:05:00,65.29,65.31,65.25,65.31,14200.0,38.9197,38.9316,38.8959,38.9316,14200.0
2007-04-03 12:10:00,65.29,65.43,65.29,65.43,53900.0,38.9197,39.0032,38.9197,39.0032,53900.0
2007-04-03 12:15:00,65.41,65.53,65.41,65.53,63600.0,38.9912,39.0628,38.9912,39.0628,63600.0
2007-04-03 12:20:00,65.5,65.53,65.49,65.51,37500.0,39.0449,39.0628,39.0389,39.0508,37500.0
2007-04-03 12:25:00,65.51,65.52,65.39,65.41,43000.0,39.0508,39.0568,38.9793,38.9912,43000.0
2007-04-03 12:30:00,65.4,65.44,65.34,65.35,38000.0,38.9853,39.0091,38.9495,38.9555,38000.0
2007-04-03 12:35:00,65.35,65.5,65.3,65.5,48000.0,38.9555,39.0449,38.9257,39.0449,48000.0
2007-04-03 12:40:00,65.49,65.49,65.42,65.44,19100.0,39.0389,39.0389,38.9972,39.0091,19100.0
2007-04-03 12:45:00,65.43,65.45,65.33,65.44,42900.0,39.0032,39.0151,38.9435,39.0091,42900.0
2007-04-03 12:50:00,65.45,65.55,65.45,65.54,30800.0,39.0151,39.0747,39.0151,39.0687,30800.0
2007-04-03 12:55:00,65.54,65.54,65.46,65.47,23000.0,39.0687,39.0687,39.021,39.027,23000.0
2007-04-03 13:00:00,65.49,65.57,65.47,65.56,26800.0,39.0389,39.0866,39.027,39.0807,26800.0
2007-04-03 13:05:00,65.56,65.61,65.54,65.57,27900.0,39.0807,39.1105,39.0687,39.0866,27900.0
2007-04-03 13:10:00,65.56,65.57,65.53,65.54,14300.0,39.0807,39.0866,39.0628,39.0687,14300.0
2007-04-03 13:15:00,65.57,65.72,65.55,65.71,50100.0,39.0866,39.176,39.0747,39.1701,50100.0
2007-04-03 13:20:00,65.71,65.8,65.69,65.75,77700.0,39.1701,39.2237,39.1581,39.1939,77700.0
2007-04-03 13:25:00,65.73,65.75,65.54,65.55,52800.0,39.182,39.1939,39.0687,39.0747,52800.0
2007-04-03 13:30:00,65.54,65.57,65.46,65.46,21400.0,39.0687,39.0866,39.021,39.021,21400.0
2007-04-03 13:35:00,65.46,65.52,65.4,65.49,41300.0,39.021,39.0568,38.9853,39.0389,41300.0
2007-04-03 13:40:00,65.51,65.68,65.51,65.64,31100.0,39.0508,39.1522,39.0508,39.1283,31100.0
2007-04-03 13:45:00,65.66,65.66,65.49,65.52,25000.0,39.1403,39.1403,39.0389,39.0568,25000.0
2007-04-03 13:50:00,65.52,65.54,65.44,65.49,25300.0,39.0568,39.0687,39.0091,39.0389,25300.0
2007-04-03 13:55:00,65.49,65.49,65.3,65.32,29300.0,39.0389,39.0389,38.9257,38.9376,29300.0
2007-04-03 14:00:00,65.32,65.38,65.26,65.37,49000.0,38.9376,38.9734,38.9018,38.9674,49000.0
2007-04-03 14:05:00,65.37,65.37,65.16,65.22,40100.0,38.9674,38.9674,38.8422,38.878,40100.0
2007-04-03 14:10:00,65.23,65.25,65.12,65.16,43700.0,38.8839,38.8959,38.8184,38.8422,43700.0
2007-04-03 14:15:00,65.15,65.23,65.13,65.18,21600.0,38.8362,38.8839,38.8243,38.8541,21600.0
2007-04-03 14:20:00,65.17,65.22,65.06,65.13,30100.0,38.8482,38.878,38.7826,38.8243,30100.0
2007-04-03 14:25:00,65.13,65.15,65.08,65.13,22500.0,38.8243,38.8362,38.7945,38.8243,22500.0
2007-04-03 14:30:00,65.15,65.22,65.12,65.12,14100.0,38.8362,38.878,38.8184,38.8184,14100.0
2007-04-03 14:35:00,65.12,65.35,65.12,65.35,20800.0,38.8184,38.9555,38.8184,38.9555,20800.0
2007-04-03 14:40:00,65.35,65.38,65.2,65.28,37200.0,38.9555,38.9734,38.8661,38.9137,37200.0
2007-04-03 14:45:00,65.29,65.41,65.29,65.35,32200.0,38.9197,38.9912,38.9197,38.9555,32200.0
2007-04-03 14:50:00,65.35,65.43,65.34,65.41,32200.0,38.9555,39.0032,38.9495,38.9912,32200.0
2007-04-03 14:55:00,65.41,65.43,65.4,65.4,21300.0,38.9912,39.0032,38.9853,38.9853,21300.0
2007-04-03 15:00:00,65.4,65.4,65.29,65.33,35100.0,38.9853,38.9853,38.9197,38.9435,35100.0
2007-04-03 15:05:00,65.32,65.48,65.28,65.44,48000.0,38.9376,39.033,38.9137,39.0091,48000.0
2007-04-03 15:10:00,65.43,65.44,65.27,65.27,29300.0,39.0032,39.0091,38.9078,38.9078,29300.0
2007-04-03 15:15:00,65.28,65.3,65.18,65.23,22500.0,38.9137,38.9257,38.8541,38.8839,22500.0
2007-04-03 15:20:00,65.23,65.34,65.21,65.31,39200.0,38.8839,38.9495,38.872,38.9316,39200.0
2007-04-03 15:25:00,65.3,65.47,65.26,65.36,78500.0,38.9257,39.027,38.9018,38.9614,78500.0
2007-04-03 15:30:00,65.36,65.42,65.31,65.42,39800.0,38.9614,38.9972,38.9316,38.9972,39800.0
2007-04-03 15:35:00,65.42,65.47,65.37,65.39,54500.0,38.9972,39.027,38.9674,38.9793,54500.0
2007-04-03 15:40:00,65.38,65.39,65.24,65.27,27100.0,38.9734,38.9793,38.8899,38.9078,27100.0
2007-04-03 15:45:00,65.27,65.39,65.27,65.33,50900.0,38.9078,38.9793,38.9078,38.9435,50900.0
2007-04-03 15:50:00,65.33,65.33,65.17,65.29,51200.0,38.9435,38.9435,38.8482,38.9197,51200.0
2007-04-03 15:55:00,65.3,65.31,65.17,65.31,77300.0,38.9257,38.9316,38.8482,38.9316,77300.0
2007-04-04 09:30:00,65.33,65.33,65.11,65.17,48600.0,38.9435,38.9435,38.8124,38.8482,48600.0
2007-04-04 09:35:00,65.17,65.28,64.93,64.94,43500.0,38.8482,38.9137,38.7051,38.7111,43500.0
2007-04-04 09:40:00,64.97,65.07,64.9,64.98,46700.0,38.729,38.7886,38.6872,38.7349,46700.0
2007-04-04 09:45:00,64.97,65.02,64.8,64.86,142100.0,38.729,38.7588,38.6276,38.6634,142100.0
2007-04-04 09:50:00,64.87,65.03,64.82,65.03,32500.0,38.6693,38.7647,38.6395,38.7647,32500.0
2007-04-04 09:55:00,65.03,65.11,64.91,64.95,38300.0,38.7647,38.8124,38.6932,38.717,38300.0
2007-04-04 10:00:00,64.97,65.01,64.82,64.92,55600.0,38.729,38.7528,38.6395,38.6991,55600.0
2007-04-04 10:05:00,64.92,65.15,64.9,65.14,60600.0,38.6991,38.8362,38.6872,38.8303,60600.0
2007-04-04 10:10:00,65.13,65.3,65.13,65.22,47700.0,38.8243,38.9257,38.8243,38.878,47700.0
2007-04-04 10:15:00,65.21,65.4,65.17,65.3,42800.0,38.872,38.9853,38.8482,38.9257,42800.0
2007-04-04 10:20:00,65.31,65.56,65.29,65.55,38800.0,38.9316,39.0807,38.9197,39.0747,38800.0
2007-04-04 10:25:00,65.55,65.61,65.47,65.48,35700.0,39.0747,39.1105,39.027,39.033,35700.0
2007-04-04 10:30:00,65.47,65.58,65.46,65.49,54800.0,39.027,39.0926,39.021,39.0389,54800.0
2007-04-04 10:35:00,65.47,65.56,65.44,65.46,25400.0,39.027,39.0807,39.0091,39.021,25400.0
2007-04-04 10:40:00,65.47,65.53,65.46,65.53,18200.0,39.027,39.0628,39.021,39.0628,18200.0
2007-04-04 10:45:00,65.51,65.53,65.45,65.5,21100.0,39.0508,39.0628,39.0151,39.0449,21100.0
2007-04-04 10:50:00,65.49,65.6,65.46,65.58,36000.0,39.0389,39.1045,39.021,39.0926,36000.0
2007-04-04 10:55:00,65.58,65.6,65.37,65.43,24700.0,39.0926,39.1045,38.9674,39.0032,24700.0
2007-04-04 11:00:00,65.42,65.43,65.34,65.37,27600.0,38.9972,39.0032,38.9495,38.9674,27600.0
2007-04-04 11:05:00,65.37,65.4,65.31,65.4,20300.0,38.9674,38.9853,38.9316,38.9853,20300.0
2007-04-04 11:10:00,65.42,65.56,65.41,65.53,28500.0,38.9972,39.0807,38.9912,39.0628,28500.0
2007-04-04 11:15:00,65.53,65.68,65.53,65.68,33800.0,39.0628,39.1522,39.0628,39.1522,33800.0
2007-04-04 11:20:00,65.68,65.86,65.68,65.81,49200.0,39.1522,39.2595,39.1522,39.2297,49200.0
2007-04-04 11:25:00,65.81,65.81,65.61,65.65,44600.0,39.2297,39.2297,39.1105,39.1343,44600.0
2007-04-04 11:30:00,65.65,65.82,65.62,65.82,29300.0,39.1343,39.2356,39.1164,39.2356,29300.0
2007-04-04 11:35:00,65.82,65.87,65.78,65.81,34000.0,39.2356,39.2654,39.2118,39.2297,34000.0
2007-04-04 11:40:00,65.81,65.9,65.81,65.84,30100.0,39.2297,39.2833,39.2297,39.2476,30100.0
2007-04-04 11:45:00,65.84,65.84,65.73,65.8,23800.0,39.2476,39.2476,39.182,39.2237,23800.0
2007-04-04 11:50:00,65.8,65.8,65.74,65.74,15000.0,39.2237,39.2237,39.188,39.188,15000.0
2007-04-04 11:55:00,65.76,65.88,65.74,65.85,27700.0,39.1999,39.2714,39.188,39.2535,27700.0
2007-04-04 12:00:00,65.85,66.02,65.85,66.01,54900.0,39.2535,39.3549,39.2535,39.3489,54900.0
2007-04-04 12:05:00,66.01,66.1,65.96,65.96,39600.0,39.3489,39.4025,39.3191,39.3191,39600.0
2007-04-04 12:10:00,65.96,66.0,65.88,65.94,33000.0,39.3191,39.3429,39.2714,39.3072,33000.0
2007-04-04 12:15:00,65.95,66.09,65.95,66.02,19200.0,39.3131,39.3966,39.3131,39.3549,19200.0
2007-04-04 12:20:00,66.0,66.03,65.97,65.98,16100.0,39.3429,39.3608,39.3251,39.331,16100.0
2007-04-04 12:25:00,66.0,66.0,65.94,66.0,22200.0,39.3429,39.3429,39.3072,39.3429,22200.0
2007-04-04 12:30:00,65.99,66.11,65.98,66.11,22900.0,39.337,39.4085,39.331,39.4085,22900.0
2007-04-04 12:35:00,66.11,66.15,66.11,66.14,19100.0,39.4085,39.4324,39.4085,39.4264,19100.0
2007-04-04 12:40:00,66.16,66.16,66.09,66.15,10000.0,39.4383,39.4383,39.3966,39.4324,10000.0
2007-04-04 12:45:00,66.16,66.26,66.15,66.19,36000.0,39.4383,39.4979,39.4324,39.4562,36000.0
2007-04-04 12:50:00,66.2,66.2,66.1,66.12,25200.0,39.4622,39.4622,39.4025,39.4145,25200.0
2007-04-04 12:55:00,66.09,66.19,66.05,66.14,39400.0,39.3966,39.4562,39.3727,39.4264,39400.0
2007-04-04 13:00:00,66.14,66.14,66.0,66.01,30000.0,39.4264,39.4264,39.3429,39.3489,30000.0
2007-04-04 13:05:00,66.01,66.06,65.95,66.03,29300.0,39.3489,39.3787,39.3131,39.3608,29300.0
2007-04-04 13:10:00,66.01,66.02,65.95,65.97,20700.0,39.3489,39.3549,39.3131,39.3251,20700.0
2007-04-04 13:15:00,65.99,66.08,65.96,66.03,32000.0,39.337,39.3906,39.3191,39.3608,32000.0
2007-04-04 13:20:00,66.05,66.09,66.0,66.06,33800.0,39.3727,39.3966,39.3429,39.3787,33800.0
2007-04-04 13:25:00,66.06,66.06,65.85,65.85,25500.0,39.3787,39.3787,39.2535,39.2535,25500.0
2007-04-04 13:30:00,65.86,65.9,65.83,65.9,17400.0,39.2595,39.2833,39.2416,39.2833,17400.0
2007-04-04 13:35:00,65.89,65.89,65.8,65.82,20400.0,39.2774,39.2774,39.2237,39.2356,20400.0
2007-04-04 13:40:00,65.82,65.82,65.7,65.74,20300.0,39.2356,39.2356,39.1641,39.188,20300.0
2007-04-04 13:45:00,65.76,65.83,65.71,65.78,12900.0,39.1999,39.2416,39.1701,39.2118,12900.0
2007-04-04 13:50:00,65.76,65.8,65.75,65.76,6000.0,39.1999,39.2237,39.1939,39.1999,6000.0
2007-04-04 13:55:00,65.75,65.75,65.64,65.69,25300.0,39.1939,39.1939,39.1283,39.1581,25300.0
2007-04-04 14:00:00,65.68,65.68,65.63,65.65,16500.0,39.1522,39.1522,39.1224,39.1343,16500.0
2007-04-04 14:05:00,65.64,65.82,65.64,65.77,26100.0,39.1283,39.2356,39.1283,39.2058,26100.0
2007-04-04 14:10:00,65.77,65.83,65.77,65.8,9100.0,39.2058,39.2416,39.2058,39.2237,9100.0
2007-04-04 14:15:00,65.81,65.94,65.81,65.81,27600.0,39.2297,39.3072,39.2297,39.2297,27600.0
2007-04-04 14:20:00,65.82,65.89,65.75,65.89,22200.0,39.2356,39.2774,39.1939,39.2774,22200.0
2007-04-04 14:25:00,65.88,65.88,65.81,65.84,22200.0,39.2714,39.2714,39.2297,39.2476,22200.0
2007-04-04 14:30:00,65.84,65.95,65.84,65.86,25200.0,39.2476,39.3131,39.2476,39.2595,25200.0
2007-04-04 14:35:00,65.87,65.94,65.81,65.85,21900.0,39.2654,39.3072,39.2297,39.2535,21900.0
2007-04-04 14:40:00,65.85,65.85,65.7,65.73,15700.0,39.2535,39.2535,39.1641,39.182,15700.0
2007-04-04 14:45:00,65.7,65.73,65.7,65.71,17500.0,39.1641,39.182,39.1641,39.1701,17500.0
2007-04-04 14:50:00,65.71,65.71,65.69,65.7,12400.0,39.1701,39.1701,39.1581,39.1641,12400.0
2007-04-04 14:55:00,65.7,65.72,65.65,65.67,22800.0,39.1641,39.176,39.1343,39.1462,22800.0
2007-04-04 15:00:00,65.66,65.68,65.61,65.61,22000.0,39.1403,39.1522,39.1105,39.1105,22000.0
2007-04-04 15:05:00,65.61,65.72,65.59,65.71,17400.0,39.1105,39.176,39.0985,39.1701,17400.0
2007-04-04 15:10:00,65.72,65.78,65.71,65.78,30800.0,39.176,39.2118,39.1701,39.2118,30800.0
2007-04-04 15:15:00,65.78,65.87,65.74,65.85,22300.0,39.2118,39.2654,39.188,39.2535,22300.0
2007-04-04 15:20:00,65.85,65.86,65.8,65.82,17100.0,39.2535,39.2595,39.2237,39.2356,17100.0
2007-04-04 15:25:00,65.83,65.84,65.72,65.73,27500.0,39.2416,39.2476,39.176,39.182,27500.0
2007-04-04 15:30:00,65.73,65.81,65.72,65.79,23800.0,39.182,39.2297,39.176,39.2178,23800.0
2007-04-04 15:35:00,65.79,65.88,65.76,65.77,28600.0,39.2178,39.2714,39.1999,39.2058,28600.0
2007-04-04 15:40:00,65.76,65.77,65.69,65.73,36100.0,39.1999,39.2058,39.1581,39.182,36100.0
2007-04-04 15:45:00,65.73,65.74,65.64,65.72,49400.0,39.182,39.188,39.1283,39.176,49400.0
2007-04-04 15:50:00,65.72,65.79,65.69,65.71,43400.0,39.176,39.2178,39.1581,39.1701,43400.0
2007-04-04 15:55:00,65.71,65.74,65.61,65.69,83800.0,39.1701,39.188,39.1105,39.1581,83800.0
2007-04-05 09:30:00,65.96,66.0,65.48,65.59,92200.0,39.3191,39.3429,39.033,39.0985,92200.0
2007-04-05 09:35:00,65.58,65.77,65.5,65.65,78500.0,39.0926,39.2058,39.0449,39.1343,78500.0
2007-04-05 09:40:00,65.64,65.78,65.5,65.7,44700.0,39.1283,39.2118,39.0449,39.1641,44700.0
2007-04-05 09:45:00,65.7,65.71,65.56,65.63,27700.0,39.1641,39.1701,39.0807,39.1224,27700.0
2007-04-05 09:50:00,65.64,65.73,65.52,65.67,55100.0,39.1283,39.182,39.0568,39.1462,55100.0
2007-04-05 09:55:00,65.66,65.77,65.65,65.77,36700.0,39.1403,39.2058,39.1343,39.2058,36700.0
2007-04-05 10:00:00,65.77,65.97,65.75,65.97,48900.0,39.2058,39.3251,39.1939,39.3251,48900.0
2007-04-05 10:05:00,65.95,66.21,65.95,66.2,68500.0,39.3131,39.4681,39.3131,39.4622,68500.0
2007-04-05 10:10:00,66.24,66.32,66.11,66.22,71500.0,39.486,39.5337,39.4085,39.4741,71500.0
2007-04-05 10:15:00,66.22,66.63,66.21,66.61,120800.0,39.4741,39.7185,39.4681,39.7066,120800.0
2007-04-05 10:20:00,66.62,66.68,66.52,66.52,48600.0,39.7125,39.7483,39.6529,39.6529,48600.0
2007-04-05 10:25:00,66.53,66.61,66.42,66.59,36200.0,39.6589,39.7066,39.5933,39.6946,36200.0
2007-04-05 10:30:00,66.61,66.8,66.61,66.78,69500.0,39.7066,39.8198,39.7066,39.8079,69500.0
2007-04-05 10:35:00,66.78,66.91,66.69,66.91,77500.0,39.8079,39.8854,39.7543,39.8854,77500.0
2007-04-05 10:40:00,66.91,67.1,66.89,67.01,152100.0,39.8854,39.9987,39.8735,39.945,152100.0
2007-04-05 10:45:00,67.03,67.06,66.72,66.94,91300.0,39.9569,39.9748,39.7721,39.9033,91300.0
2007-04-05 10:50:00,66.94,67.02,66.83,66.88,37700.0,39.9033,39.951,39.8377,39.8675,37700.0
2007-04-05 10:55:00,66.86,67.04,66.85,67.03,29700.0,39.8556,39.9629,39.8496,39.9569,29700.0
2007-04-05 11:00:00,67.06,67.06,66.81,66.87,35800.0,39.9748,39.9748,39.8258,39.8615,35800.0
2007-04-05 11:05:00,66.87,67.03,66.86,66.94,27300.0,39.8615,39.9569,39.8556,39.9033,27300.0
2007-04-05 11:10:00,66.92,67.01,66.91,66.97,32600.0,39.8914,39.945,39.8854,39.9212,32600.0
2007-04-05 11:15:00,66.97,66.99,66.9,66.98,40500.0,39.9212,39.9331,39.8794,39.9271,40500.0
2007-04-05 11:20:00,66.98,67.03,66.94,67.0,24000.0,39.9271,39.9569,39.9033,39.939,24000.0
2007-04-05 11:25:00,66.99,67.1,66.92,66.97,58800.0,39.9331,39.9987,39.8914,39.9212,58800.0
2007-04-05 11:30:00,66.98,67.01,66.93,66.96,20600.0,39.9271,39.945,39.8973,39.9152,20600.0
2007-04-05 11:35:00,66.95,67.0,66.9,66.92,36500.0,39.9092,39.939,39.8794,39.8914,36500.0
2007-04-05 11:40:00,66.92,66.93,66.83,66.91,56200.0,39.8914,39.8973,39.8377,39.8854,56200.0
2007-04-05 11:45:00,66.91,67.0,66.85,66.99,35500.0,39.8854,39.939,39.8496,39.9331,35500.0
2007-04-05 11:50:00,66.98,67.07,66.98,67.06,28900.0,39.9271,39.9808,39.9271,39.9748,28900.0
2007-04-05 11:55:00,67.07,67.2,67.05,67.18,54300.0,39.9808,40.0583,39.9688,40.0463,54300.0
2007-04-05 12:00:00,67.17,67.34,67.17,67.19,101500.0,40.0404,40.1417,40.0404,40.0523,101500.0
2007-04-05 12:05:00,67.18,67.28,67.17,67.26,54100.0,40.0463,40.106,40.0404,40.094,54100.0
2007-04-05 12:10:00,67.26,67.26,67.19,67.21,36700.0,40.094,40.094,40.0523,40.0642,36700.0
2007-04-05 12:15:00,67.21,67.21,67.05,67.05,23700.0,40.0642,40.0642,39.9688,39.9688,23700.0
2007-04-05 12:20:00,67.05,67.12,67.05,67.06,37300.0,39.9688,40.0106,39.9688,39.9748,37300.0
2007-04-05 12:25:00,67.08,67.1,66.94,66.94,29600.0,39.9867,39.9987,39.9033,39.9033,29600.0
2007-04-05 12:30:00,66.95,67.0,66.83,66.94,47400.0,39.9092,39.939,39.8377,39.9033,47400.0
2007-04-05 12:35:00,66.94,66.94,66.78,66.81,32500.0,39.9033,39.9033,39.8079,39.8258,32500.0
2007-04-05 12:40:00,66.82,66.98,66.82,66.96,45200.0,39.8317,39.9271,39.8317,39.9152,45200.0
2007-04-05 12:45:00,66.96,66.98,66.84,66.85,18000.0,39.9152,39.9271,39.8437,39.8496,18000.0
2007-04-05 12:50:00,66.84,66.85,66.78,66.83,33800.0,39.8437,39.8496,39.8079,39.8377,33800.0
2007-04-05 12:55:00,66.85,66.9,66.83,66.86,24400.0,39.8496,39.8794,39.8377,39.8556,24400.0
2007-04-05 13:00:00,66.86,66.89,66.8,66.8,17200.0,39.8556,39.8735,39.8198,39.8198,17200.0
2007-04-05 13:05:00,66.8,66.82,66.75,66.76,21600.0,39.8198,39.8317,39.79,39.796,21600.0
2007-04-05 13:10:00,66.76,66.76,66.66,66.66,45700.0,39.796,39.796,39.7364,39.7364,45700.0
2007-04-05 13:15:00,66.67,66.67,66.59,66.65,34300.0,39.7423,39.7423,39.6946,39.7304,34300.0
2007-04-05 13:20:00,66.65,66.79,66.65,66.76,32100.0,39.7304,39.8139,39.7304,39.796,32100.0
2007-04-05 13:25:00,66.76,66.78,66.7,66.74,23700.0,39.796,39.8079,39.7602,39.7841,23700.0
2007-04-05 13:30:00,66.75,66.75,66.65,66.68,42800.0,39.79,39.79,39.7304,39.7483,42800.0
2007-04-05 13:35:00,66.68,66.7,66.66,66.68,18900.0,39.7483,39.7602,39.7364,39.7483,18900.0
2007-04-05 13:40:00,66.69,66.72,66.63,66.67,20000.0,39.7543,39.7721,39.7185,39.7423,20000.0
2007-04-05 13:45:00,66.68,66.68,66.6,66.64,45600.0,39.7483,39.7483,39.7006,39.7244,45600.0
2007-04-05 13:50:00,66.64,66.66,66.6,66.64,43700.0,39.7244,39.7364,39.7006,39.7244,43700.0
2007-04-05 13:55:00,66.64,66.8,66.61,66.8,37100.0,39.7244,39.8198,39.7066,39.8198,37100.0
2007-04-05 14:00:00,66.8,66.82,66.6,66.62,26700.0,39.8198,39.8317,39.7006,39.7125,26700.0
2007-04-05 14:05:00,66.65,66.71,66.6,66.6,31600.0,39.7304,39.7662,39.7006,39.7006,31600.0
2007-04-05 14:10:00,66.62,66.75,66.6,66.68,12100.0,39.7125,39.79,39.7006,39.7483,12100.0
2007-04-05 14:15:00,66.69,66.73,66.63,66.67,22100.0,39.7543,39.7781,39.7185,39.7423,22100.0
2007-04-05 14:20:00,66.67,66.75,66.66,66.73,21100.0,39.7423,39.79,39.7364,39.7781,21100.0
2007-04-05 14:25:00,66.75,66.75,66.6,66.66,67700.0,39.79,39.79,39.7006,39.7364,67700.0
2007-04-05 14:30:00,66.66,66.7,66.64,66.67,18600.0,39.7364,39.7602,39.7244,39.7423,18600.0
2007-04-05 14:35:00,66.67,66.69,66.48,66.5,41900.0,39.7423,39.7543,39.6291,39.641,41900.0
2007-04-05 14:40:00,66.51,66.59,66.42,66.59,51100.0,39.647,39.6946,39.5933,39.6946,51100.0
2007-04-05 14:45:00,66.59,66.6,66.5,66.57,34200.0,39.6946,39.7006,39.641,39.6827,34200.0
2007-04-05 14:50:00,66.57,66.59,66.56,66.58,16400.0,39.6827,39.6946,39.6768,39.6887,16400.0
2007-04-05 14:55:00,66.59,66.65,66.49,66.54,50000.0,39.6946,39.7304,39.635,39.6648,50000.0
2007-04-05 15:00:00,66.54,66.7,66.51,66.7,42000.0,39.6648,39.7602,39.647,39.7602,42000.0
2007-04-05 15:05:00,66.69,66.7,66.59,66.63,55200.0,39.7543,39.7602,39.6946,39.7185,55200.0
2007-04-05 15:10:00,66.63,66.63,66.47,66.48,59100.0,39.7185,39.7185,39.6231,39.6291,59100.0
2007-04-05 15:15:00,66.5,66.51,66.42,66.48,29300.0,39.641,39.647,39.5933,39.6291,29300.0
2007-04-05 15:20:00,66.48,66.5,66.38,66.49,54400.0,39.6291,39.641,39.5695,39.635,54400.0
2007-04-05 15:25:00,66.49,66.5,66.41,66.44,32700.0,39.635,39.641,39.5873,39.6052,32700.0
2007-04-05 15:30:00,66.43,66.48,66.39,66.47,54700.0,39.5993,39.6291,39.5754,39.6231,54700.0
2007-04-05 15:35:00,66.48,66.5,66.43,66.5,41100.0,39.6291,39.641,39.5993,39.641,41100.0
2007-04-05 15:40:00,66.51,66.52,66.44,66.46,34300.0,39.647,39.6529,39.6052,39.6171,34300.0
2007-04-05 15:45:00,66.48,66.5,66.43,66.47,42800.0,39.6291,39.641,39.5993,39.6231,42800.0
2007-04-05 15:50:00,66.46,66.52,66.44,66.51,56300.0,39.6171,39.6529,39.6052,39.647,56300.0
2007-04-05 15:55:00,66.51,66.62,66.49,66.55,146200.0,39.647,39.7125,39.635,39.6708,146200.0
2007-04-09 09:30:00,67.45,67.84,67.3,67.43,111400.0,40.2073,40.4398,40.1179,40.1954,111400.0
2007-04-09 09:35:00,67.43,67.58,67.13,67.4,52800.0,40.1954,40.2848,40.0165,40.1775,52800.0
2007-04-09 09:40:00,67.4,67.55,67.29,67.38,36800.0,40.1775,40.2669,40.1119,40.1656,36800.0
2007-04-09 09:45:00,67.38,67.43,67.02,67.02,56400.0,40.1656,40.1954,39.951,39.951,56400.0
2007-04-09 09:50:00,67.02,67.26,66.94,67.26,66300.0,39.951,40.094,39.9033,40.094,66300.0
2007-04-09 09:55:00,67.21,67.48,67.18,67.43,34600.0,40.0642,40.2252,40.0463,40.1954,34600.0
2007-04-09 10:00:00,67.46,67.55,67.42,67.5,38100.0,40.2133,40.2669,40.1894,40.2371,38100.0
2007-04-09 10:05:00,67.51,67.73,67.5,67.69,63400.0,40.2431,40.3742,40.2371,40.3504,63400.0
2007-04-09 10:10:00,67.7,67.73,67.56,67.63,53400.0,40.3563,40.3742,40.2729,40.3146,53400.0
2007-04-09 10:15:00,67.6,67.65,67.36,67.54,53600.0,40.2967,40.3265,40.1536,40.2609,53600.0
2007-04-09 10:20:00,67.45,68.0,67.45,67.99,82700.0,40.2073,40.5351,40.2073,40.5292,82700.0
2007-04-09 10:25:00,67.99,68.1,67.95,68.0,85600.0,40.5292,40.5948,40.5053,40.5351,85600.0
2007-04-09 10:30:00,68.0,68.0,67.8,67.91,25100.0,40.5351,40.5351,40.4159,40.4815,25100.0
2007-04-09 10:35:00,67.91,67.98,67.89,67.97,24200.0,40.4815,40.5232,40.4696,40.5173,24200.0
2007-04-09 10:40:00,67.97,68.04,67.94,67.95,31500.0,40.5173,40.559,40.4994,40.5053,31500.0
2007-04-09 10:45:00,67.93,67.95,67.74,67.75,46200.0,40.4934,40.5053,40.3802,40.3861,46200.0
2007-04-09 10:50:00,67.75,67.84,67.75,67.83,22300.0,40.3861,40.4398,40.3861,40.4338,22300.0
2007-04-09 10:55:00,67.86,68.07,67.83,68.0,52000.0,40.4517,40.5769,40.4338,40.5351,52000.0
2007-04-09 11:00:00,67.98,68.06,67.98,68.02,20600.0,40.5232,40.5709,40.5232,40.5471,20600.0
2007-04-09 11:05:00,68.04,68.05,67.97,68.01,19100.0,40.559,40.565,40.5173,40.5411,19100.0
2007-04-09 11:10:00,68.0,68.04,67.94,67.97,21300.0,40.5351,40.559,40.4994,40.5173,21300.0
2007-04-09 11:15:00,67.97,68.0,67.9,67.92,12000.0,40.5173,40.5351,40.4755,40.4875,12000.0
2007-04-09 11:20:00,67.9,67.91,67.8,67.83,20200.0,40.4755,40.4815,40.4159,40.4338,20200.0
2007-04-09 11:25:00,67.83,67.83,67.75,67.79,28900.0,40.4338,40.4338,40.3861,40.41,28900.0
2007-04-09 11:30:00,67.75,67.78,67.7,67.74,19800.0,40.3861,40.404,40.3563,40.3802,19800.0
2007-04-09 11:35:00,67.75,67.9,67.75,67.89,24500.0,40.3861,40.4755,40.3861,40.4696,24500.0
2007-04-09 11:40:00,67.89,67.96,67.88,67.94,36200.0,40.4696,40.5113,40.4636,40.4994,36200.0
2007-04-09 11:45:00,67.96,67.96,67.89,67.89,16300.0,40.5113,40.5113,40.4696,40.4696,16300.0
2007-04-09 11:50:00,67.89,67.92,67.81,67.91,16400.0,40.4696,40.4875,40.4219,40.4815,16400.0
2007-04-09 11:55:00,67.91,67.94,67.9,67.91,17900.0,40.4815,40.4994,40.4755,40.4815,17900.0
2007-04-09 12:00:00,67.9,67.92,67.82,67.85,31600.0,40.4755,40.4875,40.4278,40.4457,31600.0
2007-04-09 12:05:00,67.85,67.91,67.83,67.91,17700.0,40.4457,40.4815,40.4338,40.4815,17700.0
2007-04-09 12:10:00,67.9,67.92,67.89,67.91,112400.0,40.4755,40.4875,40.4696,40.4815,112400.0
2007-04-09 12:15:00,67.92,67.99,67.89,67.92,26700.0,40.4875,40.5292,40.4696,40.4875,26700.0
2007-04-09 12:20:00,67.92,67.92,67.9,67.91,4200.0,40.4875,40.4875,40.4755,40.4815,4200.0
2007-04-09 12:25:00,67.9,67.97,67.9,67.97,7300.0,40.4755,40.5173,40.4755,40.5173,7300.0
2007-04-09 12:30:00,67.95,68.0,67.95,67.95,25900.0,40.5053,40.5351,40.5053,40.5053,25900.0
2007-04-09 12:35:00,67.94,68.0,67.94,67.98,12400.0,40.4994,40.5351,40.4994,40.5232,12400.0
2007-04-09 12:40:00,67.97,67.99,67.87,67.91,18800.0,40.5173,40.5292,40.4577,40.4815,18800.0
2007-04-09 12:45:00,67.91,68.0,67.9,67.96,16900.0,40.4815,40.5351,40.4755,40.5113,16900.0
2007-04-09 12:50:00,67.96,67.97,67.9,67.92,10900.0,40.5113,40.5173,40.4755,40.4875,10900.0
2007-04-09 12:55:00,67.93,68.04,67.92,68.04,35800.0,40.4934,40.559,40.4875,40.559,35800.0
2007-04-09 13:00:00,68.04,68.05,67.96,67.96,20900.0,40.559,40.565,40.5113,40.5113,20900.0
2007-04-09 13:05:00,67.97,68.01,67.93,67.93,29900.0,40.5173,40.5411,40.4934,40.4934,29900.0
2007-04-09 13:10:00,67.93,67.93,67.83,67.9,36100.0,40.4934,40.4934,40.4338,40.4755,36100.0
2007-04-09 13:15:00,67.89,68.05,67.89,68.05,19100.0,40.4696,40.565,40.4696,40.565,19100.0
2007-04-09 13:20:00,68.03,68.09,68.03,68.04,29700.0,40.553,40.5888,40.553,40.559,29700.0
2007-04-09 13:25:00,68.04,68.06,68.0,68.04,14800.0,40.559,40.5709,40.5351,40.559,14800.0
2007-04-09 13:30:00,68.03,68.03,67.85,67.85,17300.0,40.553,40.553,40.4457,40.4457,17300.0
2007-04-09 13:35:00,67.84,67.86,67.77,67.77,27400.0,40.4398,40.4517,40.398,40.398,27400.0
2007-04-09 13:40:00,67.77,67.8,67.74,67.75,42800.0,40.398,40.4159,40.3802,40.3861,42800.0
2007-04-09 13:45:00,67.75,67.84,67.74,67.82,53500.0,40.3861,40.4398,40.3802,40.4278,53500.0
2007-04-09 13:50:00,67.8,67.84,67.72,67.72,29900.0,40.4159,40.4398,40.3682,40.3682,29900.0
2007-04-09 13:55:00,67.73,67.74,67.55,67.55,46600.0,40.3742,40.3802,40.2669,40.2669,46600.0
2007-04-09 14:00:00,67.55,67.64,67.53,67.57,59000.0,40.2669,40.3206,40.255,40.2788,59000.0
2007-04-09 14:05:00,67.57,67.64,67.36,67.53,113100.0,40.2788,40.3206,40.1536,40.255,113100.0
2007-04-09 14:10:00,67.51,67.76,67.5,67.76,64100.0,40.2431,40.3921,40.2371,40.3921,64100.0
2007-04-09 14:15:00,67.76,67.78,67.54,67.54,12400.0,40.3921,40.404,40.2609,40.2609,12400.0
2007-04-09 14:20:00,67.54,67.55,67.37,67.45,44400.0,40.2609,40.2669,40.1596,40.2073,44400.0
2007-04-09 14:25:00,67.41,67.53,67.41,67.51,27800.0,40.1834,40.255,40.1834,40.2431,27800.0
2007-04-09 14:30:00,67.51,67.52,67.44,67.44,27400.0,40.2431,40.249,40.2013,40.2013,27400.0
2007-04-09 14:35:00,67.46,67.53,67.46,67.51,18400.0,40.2133,40.255,40.2133,40.2431,18400.0
2007-04-09 14:40:00,67.5,67.52,67.46,67.46,16000.0,40.2371,40.249,40.2133,40.2133,16000.0
2007-04-09 14:45:00,67.47,67.47,67.41,67.43,18700.0,40.2192,40.2192,40.1834,40.1954,18700.0
2007-04-09 14:50:00,67.43,67.43,67.37,67.4,29000.0,40.1954,40.1954,40.1596,40.1775,29000.0
2007-04-09 14:55:00,67.4,67.55,67.39,67.5,44200.0,40.1775,40.2669,40.1715,40.2371,44200.0
2007-04-09 15:00:00,67.51,67.52,67.42,67.49,41000.0,40.2431,40.249,40.1894,40.2311,41000.0
2007-04-09 15:05:00,67.49,67.59,67.49,67.54,27400.0,40.2311,40.2907,40.2311,40.2609,27400.0
2007-04-09 15:10:00,67.53,67.64,67.51,67.61,38600.0,40.255,40.3206,40.2431,40.3027,38600.0
2007-04-09 15:15:00,67.62,67.65,67.56,67.6,39000.0,40.3086,40.3265,40.2729,40.2967,39000.0
2007-04-09 15:20:00,67.6,67.61,67.53,67.57,28200.0,40.2967,40.3027,40.255,40.2788,28200.0
2007-04-09 15:25:00,67.58,67.61,67.56,67.56,19000.0,40.2848,40.3027,40.2729,40.2729,19000.0
2007-04-09 15:30:00,67.55,67.56,67.49,67.49,37900.0,40.2669,40.2729,40.2311,40.2311,37900.0
2007-04-09 15:35:00,67.51,67.64,67.5,67.52,43900.0,40.2431,40.3206,40.2371,40.249,43900.0
2007-04-09 15:40:00,67.52,67.6,67.52,67.56,61900.0,40.249,40.2967,40.249,40.2729,61900.0
2007-04-09 15:45:00,67.56,67.59,67.43,67.47,66500.0,40.2729,40.2907,40.1954,40.2192,66500.0
2007-04-09 15:50:00,67.46,67.55,67.39,67.43,102800.0,40.2133,40.2669,40.1715,40.1954,102800.0
2007-04-09 15:55:00,67.41,67.63,67.4,67.54,104100.0,40.1834,40.3146,40.1775,40.2609,104100.0
2007-04-10 09:30:00,67.93,67.93,67.5,67.79,72600.0,40.4934,40.4934,40.2371,40.41,72600.0
2007-04-10 09:35:00,67.78,67.88,67.66,67.79,28100.0,40.404,40.4636,40.3325,40.41,28100.0
2007-04-10 09:40:00,67.79,67.84,67.64,67.64,27600.0,40.41,40.4398,40.3206,40.3206,27600.0
2007-04-10 09:45:00,67.63,67.67,67.37,67.39,64100.0,40.3146,40.3384,40.1596,40.1715,64100.0
2007-04-10 09:50:00,67.37,67.56,67.37,67.51,34800.0,40.1596,40.2729,40.1596,40.2431,34800.0
2007-04-10 09:55:00,67.52,67.55,67.42,67.52,21600.0,40.249,40.2669,40.1894,40.249,21600.0
2007-04-10 10:00:00,67.51,67.6,67.43,67.44,49700.0,40.2431,40.2967,40.1954,40.2013,49700.0
2007-04-10 10:05:00,67.47,67.49,67.32,67.45,41500.0,40.2192,40.2311,40.1298,40.2073,41500.0
2007-04-10 10:10:00,67.43,67.65,67.4,67.61,43100.0,40.1954,40.3265,40.1775,40.3027,43100.0
2007-04-10 10:15:00,67.61,67.83,67.6,67.65,50700.0,40.3027,40.4338,40.2967,40.3265,50700.0
2007-04-10 10:20:00,67.65,67.68,67.41,67.5,31600.0,40.3265,40.3444,40.1834,40.2371,31600.0
2007-04-10 10:25:00,67.49,67.52,67.37,67.37,31000.0,40.2311,40.249,40.1596,40.1596,31000.0
2007-04-10 10:30:00,67.4,67.46,67.34,67.39,23400.0,40.1775,40.2133,40.1417,40.1715,23400.0
2007-04-10 10:35:00,67.39,67.42,67.35,67.4,19600.0,40.1715,40.1894,40.1477,40.1775,19600.0
2007-04-10 10:40:00,67.4,67.42,67.36,67.4,20500.0,40.1775,40.1894,40.1536,40.1775,20500.0
2007-04-10 10:45:00,67.4,67.44,67.35,67.4,33200.0,40.1775,40.2013,40.1477,40.1775,33200.0
2007-04-10 10:50:00,67.4,67.52,67.39,67.43,29400.0,40.1775,40.249,40.1715,40.1954,29400.0
2007-04-10 10:55:00,67.43,67.46,67.35,67.36,29100.0,40.1954,40.2133,40.1477,40.1536,29100.0
2007-04-10 11:00:00,67.36,67.39,67.25,67.35,41900.0,40.1536,40.1715,40.0881,40.1477,41900.0
2007-04-10 11:05:00,67.34,67.35,67.2,67.27,36300.0,40.1417,40.1477,40.0583,40.1,36300.0
2007-04-10 11:10:00,67.26,67.29,67.1,67.12,43300.0,40.094,40.1119,39.9987,40.0106,43300.0
2007-04-10 11:15:00,67.13,67.14,67.06,67.12,22200.0,40.0165,40.0225,39.9748,40.0106,22200.0
2007-04-10 11:20:00,67.12,67.13,67.08,67.11,20800.0,40.0106,40.0165,39.9867,40.0046,20800.0
2007-04-10 11:25:00,67.1,67.16,67.05,67.1,38500.0,39.9987,40.0344,39.9688,39.9987,38500.0
2007-04-10 11:30:00,67.1,67.17,67.08,67.15,31900.0,39.9987,40.0404,39.9867,40.0285,31900.0
2007-04-10 11:35:00,67.13,67.13,66.96,66.96,32000.0,40.0165,40.0165,39.9152,39.9152,32000.0
2007-04-10 11:40:00,66.96,66.98,66.72,66.75,63100.0,39.9152,39.9271,39.7721,39.79,63100.0
2007-04-10 11:45:00,66.73,67.0,66.73,66.98,33100.0,39.7781,39.939,39.7781,39.9271,33100.0
2007-04-10 11:50:00,66.96,66.99,66.91,66.94,8900.0,39.9152,39.9331,39.8854,39.9033,8900.0
2007-04-10 11:55:00,66.95,66.95,66.88,66.92,25500.0,39.9092,39.9092,39.8675,39.8914,25500.0
2007-04-10 12:00:00,66.92,66.99,66.9,66.94,12900.0,39.8914,39.9331,39.8794,39.9033,12900.0
2007-04-10 12:05:00,66.95,67.07,66.95,67.04,18900.0,39.9092,39.9808,39.9092,39.9629,18900.0
2007-04-10 12:10:00,67.01,67.05,66.83,66.92,35600.0,39.945,39.9688,39.8377,39.8914,35600.0
2007-04-10 12:15:00,66.94,67.1,66.92,67.1,54200.0,39.9033,39.9987,39.8914,39.9987,54200.0
2007-04-10 12:20:00,67.09,67.16,67.09,67.12,52900.0,39.9927,40.0344,39.9927,40.0106,52900.0
2007-04-10 12:25:00,67.12,67.14,67.06,67.1,11300.0,40.0106,40.0225,39.9748,39.9987,11300.0
2007-04-10 12:30:00,67.08,67.1,67.07,67.08,6800.0,39.9867,39.9987,39.9808,39.9867,6800.0
2007-04-10 12:35:00,67.08,67.27,67.07,67.23,47400.0,39.9867,40.1,39.9808,40.0761,47400.0
2007-04-10 12:40:00,67.24,67.25,67.18,67.24,25900.0,40.0821,40.0881,40.0463,40.0821,25900.0
2007-04-10 12:45:00,67.22,67.26,67.19,67.26,13500.0,40.0702,40.094,40.0523,40.094,13500.0
2007-04-10 12:50:00,67.24,67.28,67.15,67.18,36000.0,40.0821,40.106,40.0285,40.0463,36000.0
2007-04-10 12:55:00,67.15,67.21,67.12,67.19,11100.0,40.0285,40.0642,40.0106,40.0523,11100.0
2007-04-10 13:00:00,67.18,67.22,67.17,67.2,14800.0,40.0463,40.0702,40.0404,40.0583,14800.0
2007-04-10 13:05:00,67.2,67.33,67.18,67.33,31600.0,40.0583,40.1358,40.0463,40.1358,31600.0
2007-04-10 13:10:00,67.32,67.44,67.32,67.41,59300.0,40.1298,40.2013,40.1298,40.1834,59300.0
2007-04-10 13:15:00,67.39,67.41,67.37,67.38,10900.0,40.1715,40.1834,40.1596,40.1656,10900.0
2007-04-10 13:20:00,67.37,67.43,67.36,67.42,58900.0,40.1596,40.1954,40.1536,40.1894,58900.0
2007-04-10 13:25:00,67.42,67.48,67.36,67.44,50900.0,40.1894,40.2252,40.1536,40.2013,50900.0
2007-04-10 13:30:00,67.43,67.45,67.22,67.41,80600.0,40.1954,40.2073,40.0702,40.1834,80600.0
2007-04-10 13:35:00,67.4,67.44,67.27,67.43,43600.0,40.1775,40.2013,40.1,40.1954,43600.0
2007-04-10 13:40:00,67.44,67.44,67.3,67.32,9100.0,40.2013,40.2013,40.1179,40.1298,9100.0
2007-04-10 13:45:00,67.31,67.32,67.23,67.26,11300.0,40.1238,40.1298,40.0761,40.094,11300.0
2007-04-10 13:50:00,67.24,67.34,67.2,67.21,15200.0,40.0821,40.1417,40.0583,40.0642,15200.0
2007-04-10 13:55:00,67.24,67.26,67.12,67.18,14700.0,40.0821,40.094,40.0106,40.0463,14700.0
2007-04-10 14:00:00,67.16,67.25,67.14,67.25,12100.0,40.0344,40.0881,40.0225,40.0881,12100.0
2007-04-10 14:05:00,67.25,67.3,67.16,67.18,12000.0,40.0881,40.1179,40.0344,40.0463,12000.0
2007-04-10 14:10:00,67.18,67.19,67.07,67.09,9100.0,40.0463,40.0523,39.9808,39.9927,9100.0
2007-04-10 14:15:00,67.09,67.27,67.09,67.25,30500.0,39.9927,40.1,39.9927,40.0881,30500.0
2007-04-10 14:20:00,67.23,67.25,67.12,67.16,14900.0,40.0761,40.0881,40.0106,40.0344,14900.0
2007-04-10 14:25:00,67.15,67.2,67.15,67.17,10500.0,40.0285,40.0583,40.0285,40.0404,10500.0
2007-04-10 14:30:00,67.17,67.29,67.16,67.26,30500.0,40.0404,40.1119,40.0344,40.094,30500.0
2007-04-10 14:35:00,67.26,67.34,67.23,67.28,9000.0,40.094,40.1417,40.0761,40.106,9000.0
2007-04-10 14:40:00,67.27,67.29,67.17,67.21,11300.0,40.1,40.1119,40.0404,40.0642,11300.0
2007-04-10 14:45:00,67.19,67.2,67.13,67.19,15200.0,40.0523,40.0583,40.0165,40.0523,15200.0
2007-04-10 14:50:00,67.18,67.28,67.16,67.19,17900.0,40.0463,40.106,40.0344,40.0523,17900.0
2007-04-10 14:55:00,67.19,67.21,67.15,67.15,7300.0,40.0523,40.0642,40.0285,40.0285,7300.0
2007-04-10 15:00:00,67.17,67.18,67.15,67.15,7400.0,40.0404,40.0463,40.0285,40.0285,7400.0
2007-04-10 15:05:00,67.16,67.18,67.03,67.03,21500.0,40.0344,40.0463,39.9569,39.9569,21500.0
2007-04-10 15:10:00,67.03,67.05,67.0,67.0,22300.0,39.9569,39.9688,39.939,39.939,22300.0
2007-04-10 15:15:00,67.0,67.04,66.93,67.02,25700.0,39.939,39.9629,39.8973,39.951,25700.0
2007-04-10 15:20:00,67.04,67.13,66.94,67.11,43100.0,39.9629,40.0165,39.9033,40.0046,43100.0
2007-04-10 15:25:00,67.11,67.11,66.95,67.06,34200.0,40.0046,40.0046,39.9092,39.9748,34200.0
2007-04-10 15:30:00,67.05,67.08,67.0,67.01,22800.0,39.9688,39.9867,39.939,39.945,22800.0
2007-04-10 15:35:00,67.0,67.1,66.99,67.07,29000.0,39.939,39.9987,39.9331,39.9808,29000.0
2007-04-10 15:40:00,67.09,67.12,67.02,67.11,60100.0,39.9927,40.0106,39.951,40.0046,60100.0
2007-04-10 15:45:00,67.11,67.21,67.11,67.11,48400.0,40.0046,40.0642,40.0046,40.0046,48400.0
2007-04-10 15:50:00,67.11,67.18,67.01,67.18,60000.0,40.0046,40.0463,39.945,40.0463,60000.0
2007-04-10 15:55:00,67.17,67.19,67.07,67.07,59800.0,40.0404,40.0523,39.9808,39.9808,59800.0
2007-04-11 09:30:00,66.94,67.29,66.94,67.17,34600.0,39.9033,40.1119,39.9033,40.0404,34600.0
2007-04-11 09:35:00,67.27,67.4,67.17,67.22,21800.0,40.1,40.1775,40.0404,40.0702,21800.0
2007-04-11 09:40:00,67.22,67.48,67.13,67.43,61500.0,40.0702,40.2252,40.0165,40.1954,61500.0
2007-04-11 09:45:00,67.43,67.56,67.24,67.51,74800.0,40.1954,40.2729,40.0821,40.2431,74800.0
2007-04-11 09:50:00,67.51,67.75,67.51,67.67,113600.0,40.2431,40.3861,40.2431,40.3384,113600.0
2007-04-11 09:55:00,67.68,67.69,67.3,67.3,56900.0,40.3444,40.3504,40.1179,40.1179,56900.0
2007-04-11 10:00:00,67.3,67.4,67.13,67.16,43400.0,40.1179,40.1775,40.0165,40.0344,43400.0
2007-04-11 10:05:00,67.14,67.3,67.11,67.14,46800.0,40.0225,40.1179,40.0046,40.0225,46800.0
2007-04-11 10:10:00,67.13,67.14,66.96,67.02,76100.0,40.0165,40.0225,39.9152,39.951,76100.0
2007-04-11 10:15:00,67.01,67.2,66.9,66.9,39200.0,39.945,40.0583,39.8794,39.8794,39200.0
2007-04-11 10:20:00,66.9,66.97,66.86,66.9,35500.0,39.8794,39.9212,39.8556,39.8794,35500.0
2007-04-11 10:25:00,66.9,66.98,66.8,66.89,24800.0,39.8794,39.9271,39.8198,39.8735,24800.0
2007-04-11 10:30:00,66.89,67.1,66.88,67.06,38400.0,39.8735,39.9987,39.8675,39.9748,38400.0
2007-04-11 10:35:00,67.08,67.14,67.01,67.01,21200.0,39.9867,40.0225,39.945,39.945,21200.0
2007-04-11 10:40:00,67.01,67.02,66.85,66.85,28200.0,39.945,39.951,39.8496,39.8496,28200.0
2007-04-11 10:45:00,66.85,66.87,66.53,66.62,56800.0,39.8496,39.8615,39.6589,39.7125,56800.0
2007-04-11 10:50:00,66.62,66.63,66.35,66.38,63300.0,39.7125,39.7185,39.5516,39.5695,63300.0
2007-04-11 10:55:00,66.38,66.39,66.24,66.35,38800.0,39.5695,39.5754,39.486,39.5516,38800.0
2007-04-11 11:00:00,66.36,66.62,66.23,66.61,39700.0,39.5575,39.7125,39.48,39.7066,39700.0
2007-04-11 11:05:00,66.62,66.62,66.5,66.56,28900.0,39.7125,39.7125,39.641,39.6768,28900.0
2007-04-11 11:10:00,66.58,66.77,66.56,66.77,29700.0,39.6887,39.8019,39.6768,39.8019,29700.0
2007-04-11 11:15:00,66.78,66.92,66.78,66.9,27700.0,39.8079,39.8914,39.8079,39.8794,27700.0
2007-04-11 11:20:00,66.92,67.0,66.86,66.91,26100.0,39.8914,39.939,39.8556,39.8854,26100.0
2007-04-11 11:25:00,66.91,66.93,66.82,66.87,24600.0,39.8854,39.8973,39.8317,39.8615,24600.0
2007-04-11 11:30:00,66.87,66.88,66.7,66.7,23000.0,39.8615,39.8675,39.7602,39.7602,23000.0
2007-04-11 11:35:00,66.72,66.72,66.63,66.71,8700.0,39.7721,39.7721,39.7185,39.7662,8700.0
2007-04-11 11:40:00,66.7,66.73,66.66,66.71,9500.0,39.7602,39.7781,39.7364,39.7662,9500.0
2007-04-11 11:45:00,66.71,66.83,66.7,66.78,17400.0,39.7662,39.8377,39.7602,39.8079,17400.0
2007-04-11 11:50:00,66.78,66.83,66.78,66.81,8300.0,39.8079,39.8377,39.8079,39.8258,8300.0
2007-04-11 11:55:00,66.81,66.83,66.72,66.76,14500.0,39.8258,39.8377,39.7721,39.796,14500.0
2007-04-11 12:00:00,66.77,66.88,66.77,66.83,18100.0,39.8019,39.8675,39.8019,39.8377,18100.0
2007-04-11 12:05:00,66.84,66.84,66.65,66.65,24300.0,39.8437,39.8437,39.7304,39.7304,24300.0
2007-04-11 12:10:00,66.66,66.67,66.51,66.57,20900.0,39.7364,39.7423,39.647,39.6827,20900.0
2007-04-11 12:15:00,66.59,66.64,66.57,66.6,25600.0,39.6946,39.7244,39.6827,39.7006,25600.0
2007-04-11 12:20:00,66.6,66.61,66.56,66.59,7000.0,39.7006,39.7066,39.6768,39.6946,7000.0
2007-04-11 12:25:00,66.59,66.61,66.56,66.59,14000.0,39.6946,39.7066,39.6768,39.6946,14000.0
2007-04-11 12:30:00,66.56,66.59,66.5,66.54,30300.0,39.6768,39.6946,39.641,39.6648,30300.0
2007-04-11 12:35:00,66.55,66.7,66.55,66.69,18300.0,39.6708,39.7602,39.6708,39.7543,18300.0
2007-04-11 12:40:00,66.71,66.74,66.68,66.74,12900.0,39.7662,39.7841,39.7483,39.7841,12900.0
2007-04-11 12:45:00,66.75,66.85,66.75,66.83,16500.0,39.79,39.8496,39.79,39.8377,16500.0
2007-04-11 12:50:00,66.81,66.84,66.8,66.81,9200.0,39.8258,39.8437,39.8198,39.8258,9200.0
2007-04-11 12:55:00,66.81,66.82,66.8,66.82,8700.0,39.8258,39.8317,39.8198,39.8317,8700.0
2007-04-11 13:00:00,66.8,66.8,66.73,66.73,15500.0,39.8198,39.8198,39.7781,39.7781,15500.0
2007-04-11 13:05:00,66.74,66.77,66.65,66.75,19900.0,39.7841,39.8019,39.7304,39.79,19900.0
2007-04-11 13:10:00,66.76,66.78,66.67,66.71,21700.0,39.796,39.8079,39.7423,39.7662,21700.0
2007-04-11 13:15:00,66.72,66.81,66.71,66.81,12700.0,39.7721,39.8258,39.7662,39.8258,12700.0
2007-04-11 13:20:00,66.8,66.83,66.75,66.81,26500.0,39.8198,39.8377,39.79,39.8258,26500.0
2007-04-11 13:25:00,66.79,66.83,66.74,66.75,13100.0,39.8139,39.8377,39.7841,39.79,13100.0
2007-04-11 13:30:00,66.75,66.81,66.73,66.79,9300.0,39.79,39.8258,39.7781,39.8139,9300.0
2007-04-11 13:35:00,66.78,66.8,66.7,66.75,20000.0,39.8079,39.8198,39.7602,39.79,20000.0
2007-04-11 13:40:00,66.74,66.9,66.73,66.9,24700.0,39.7841,39.8794,39.7781,39.8794,24700.0
2007-04-11 13:45:00,66.89,66.98,66.84,66.84,29800.0,39.8735,39.9271,39.8437,39.8437,29800.0
2007-04-11 13:50:00,66.85,66.85,66.76,66.83,22500.0,39.8496,39.8496,39.796,39.8377,22500.0
2007-04-11 13:55:00,66.84,66.84,66.71,66.77,31000.0,39.8437,39.8437,39.7662,39.8019,31000.0
2007-04-11 14:00:00,66.77,66.77,66.56,66.7,75400.0,39.8019,39.8019,39.6768,39.7602,75400.0
2007-04-11 14:05:00,66.72,66.77,66.51,66.56,47600.0,39.7721,39.8019,39.647,39.6768,47600.0
2007-04-11 14:10:00,66.55,66.64,66.5,66.64,37800.0,39.6708,39.7244,39.641,39.7244,37800.0
2007-04-11 14:15:00,66.65,66.7,66.5,66.63,45200.0,39.7304,39.7602,39.641,39.7185,45200.0
2007-04-11 14:20:00,66.6,66.7,66.55,66.67,31200.0,39.7006,39.7602,39.6708,39.7423,31200.0
2007-04-11 14:25:00,66.68,66.75,66.64,66.67,30400.0,39.7483,39.79,39.7244,39.7423,30400.0
2007-04-11 14:30:00,66.66,66.71,66.48,66.49,57300.0,39.7364,39.7662,39.6291,39.635,57300.0
2007-04-11 14:35:00,66.46,66.52,66.37,66.37,55500.0,39.6171,39.6529,39.5635,39.5635,55500.0
2007-04-11 14:40:00,66.36,66.45,66.29,66.38,40800.0,39.5575,39.6112,39.5158,39.5695,40800.0
2007-04-11 14:45:00,66.4,66.4,66.26,66.28,44300.0,39.5814,39.5814,39.4979,39.5098,44300.0
2007-04-11 14:50:00,66.28,66.33,66.26,66.29,31900.0,39.5098,39.5397,39.4979,39.5158,31900.0
2007-04-11 14:55:00,66.29,66.42,66.27,66.32,32700.0,39.5158,39.5933,39.5039,39.5337,32700.0
2007-04-11 15:00:00,66.32,66.44,66.29,66.29,50300.0,39.5337,39.6052,39.5158,39.5158,50300.0
2007-04-11 15:05:00,66.31,66.34,66.17,66.19,63100.0,39.5277,39.5456,39.4443,39.4562,63100.0
2007-04-11 15:10:00,66.22,66.35,66.17,66.27,41900.0,39.4741,39.5516,39.4443,39.5039,41900.0
2007-04-11 15:15:00,66.27,66.36,66.17,66.31,36600.0,39.5039,39.5575,39.4443,39.5277,36600.0
2007-04-11 15:20:00,66.3,66.45,66.3,66.43,54800.0,39.5218,39.6112,39.5218,39.5993,54800.0
2007-04-11 15:25:00,66.42,66.44,66.32,66.34,42000.0,39.5933,39.6052,39.5337,39.5456,42000.0
2007-04-11 15:30:00,66.34,66.38,66.26,66.31,41900.0,39.5456,39.5695,39.4979,39.5277,41900.0
2007-04-11 15:35:00,66.32,66.47,66.31,66.42,53800.0,39.5337,39.6231,39.5277,39.5933,53800.0
2007-04-11 15:40:00,66.43,66.48,66.42,66.44,29900.0,39.5993,39.6291,39.5933,39.6052,29900.0
2007-04-11 15:45:00,66.44,66.6,66.43,66.47,51100.0,39.6052,39.7006,39.5993,39.6231,51100.0
2007-04-11 15:50:00,66.47,66.55,66.42,66.46,63300.0,39.6231,39.6708,39.5933,39.6171,63300.0
2007-04-11 15:55:00,66.46,66.54,66.41,66.47,58500.0,39.6171,39.6648,39.5873,39.6231,58500.0
2007-04-12 09:30:00,66.95,67.45,66.92,67.42,79100.0,39.9092,40.2073,39.8914,40.1894,79100.0
2007-04-12 09:35:00,67.38,67.78,67.23,67.74,120300.0,40.1656,40.404,40.0761,40.3802,120300.0
2007-04-12 09:40:00,67.74,67.77,67.07,67.08,116200.0,40.3802,40.398,39.9808,39.9867,116200.0
2007-04-12 09:45:00,67.07,67.14,66.84,67.03,104000.0,39.9808,40.0225,39.8437,39.9569,104000.0
2007-04-12 09:50:00,67.07,67.19,66.94,66.98,46600.0,39.9808,40.0523,39.9033,39.9271,46600.0
2007-04-12 09:55:00,66.97,67.19,66.84,67.16,76600.0,39.9212,40.0523,39.8437,40.0344,76600.0
2007-04-12 10:00:00,67.16,67.62,67.16,67.6,107500.0,40.0344,40.3086,40.0344,40.2967,107500.0
2007-04-12 10:05:00,67.6,67.65,67.34,67.41,65300.0,40.2967,40.3265,40.1417,40.1834,65300.0
2007-04-12 10:10:00,67.42,67.49,67.31,67.49,35900.0,40.1894,40.2311,40.1238,40.2311,35900.0
2007-04-12 10:15:00,67.5,67.65,67.0,67.55,66000.0,40.2371,40.3265,39.939,40.2669,66000.0
2007-04-12 10:20:00,67.52,67.66,67.47,67.61,96300.0,40.249,40.3325,40.2192,40.3027,96300.0
2007-04-12 10:25:00,67.61,67.63,67.42,67.49,66400.0,40.3027,40.3146,40.1894,40.2311,66400.0
2007-04-12 10:30:00,67.49,67.5,67.27,67.34,62800.0,40.2311,40.2371,40.1,40.1417,62800.0
2007-04-12 10:35:00,67.34,67.55,67.33,67.46,113000.0,40.1417,40.2669,40.1358,40.2133,113000.0
2007-04-12 10:40:00,67.47,67.54,67.2,67.2,97200.0,40.2192,40.2609,40.0583,40.0583,97200.0
2007-04-12 10:45:00,67.22,67.43,67.15,67.21,64200.0,40.0702,40.1954,40.0285,40.0642,64200.0
2007-04-12 10:50:00,67.2,67.26,67.02,67.07,75500.0,40.0583,40.094,39.951,39.9808,75500.0
2007-04-12 10:55:00,67.06,67.14,67.02,67.05,64300.0,39.9748,40.0225,39.951,39.9688,64300.0
2007-04-12 11:00:00,67.06,67.06,66.86,66.88,89600.0,39.9748,39.9748,39.8556,39.8675,89600.0
2007-04-12 11:05:00,66.89,66.97,66.8,66.91,80900.0,39.8735,39.9212,39.8198,39.8854,80900.0
2007-04-12 11:10:00,66.92,66.96,66.79,66.81,46900.0,39.8914,39.9152,39.8139,39.8258,46900.0
2007-04-12 11:15:00,66.82,66.89,66.72,66.85,41900.0,39.8317,39.8735,39.7721,39.8496,41900.0
2007-04-12 11:20:00,66.86,66.87,66.65,66.65,33500.0,39.8556,39.8615,39.7304,39.7304,33500.0
2007-04-12 11:25:00,66.65,66.72,66.59,66.72,47200.0,39.7304,39.7721,39.6946,39.7721,47200.0
2007-04-12 11:30:00,66.72,66.78,66.63,66.64,51900.0,39.7721,39.8079,39.7185,39.7244,51900.0
2007-04-12 11:35:00,66.64,66.72,66.6,66.65,44800.0,39.7244,39.7721,39.7006,39.7304,44800.0
2007-04-12 11:40:00,66.65,66.65,66.6,66.62,34300.0,39.7304,39.7304,39.7006,39.7125,34300.0
2007-04-12 11:45:00,66.62,66.62,66.51,66.54,32300.0,39.7125,39.7125,39.647,39.6648,32300.0
2007-04-12 11:50:00,66.52,66.62,66.51,66.6,25400.0,39.6529,39.7125,39.647,39.7006,25400.0
2007-04-12 11:55:00,66.6,66.71,66.58,66.69,18100.0,39.7006,39.7662,39.6887,39.7543,18100.0
2007-04-12 12:00:00,66.67,66.77,66.57,66.73,57400.0,39.7423,39.8019,39.6827,39.7781,57400.0
2007-04-12 12:05:00,66.74,66.9,66.71,66.79,65000.0,39.7841,39.8794,39.7662,39.8139,65000.0
2007-04-12 12:10:00,66.79,66.83,66.6,66.68,61000.0,39.8139,39.8377,39.7006,39.7483,61000.0
2007-04-12 12:15:00,66.68,66.7,66.6,66.66,35200.0,39.7483,39.7602,39.7006,39.7364,35200.0
2007-04-12 12:20:00,66.67,66.7,66.55,66.62,30400.0,39.7423,39.7602,39.6708,39.7125,30400.0
2007-04-12 12:25:00,66.62,66.63,66.5,66.51,29100.0,39.7125,39.7185,39.641,39.647,29100.0
2007-04-12 12:30:00,66.52,66.55,66.43,66.54,50300.0,39.6529,39.6708,39.5993,39.6648,50300.0
2007-04-12 12:35:00,66.53,66.61,66.5,66.56,30700.0,39.6589,39.7066,39.641,39.6768,30700.0
2007-04-12 12:40:00,66.58,66.72,66.58,66.68,14900.0,39.6887,39.7721,39.6887,39.7483,14900.0
2007-04-12 12:45:00,66.66,66.69,66.52,66.54,27300.0,39.7364,39.7543,39.6529,39.6648,27300.0
2007-04-12 12:50:00,66.52,66.66,66.51,66.61,13600.0,39.6529,39.7364,39.647,39.7066,13600.0
2007-04-12 12:55:00,66.6,66.62,66.56,66.62,9400.0,39.7006,39.7125,39.6768,39.7125,9400.0
2007-04-12 13:00:00,66.62,66.7,66.61,66.69,28000.0,39.7125,39.7602,39.7066,39.7543,28000.0
2007-04-12 13:05:00,66.69,66.69,66.6,66.69,16800.0,39.7543,39.7543,39.7006,39.7543,16800.0
2007-04-12 13:10:00,66.68,66.69,66.59,66.63,41400.0,39.7483,39.7543,39.6946,39.7185,41400.0
2007-04-12 13:15:00,66.63,66.68,66.53,66.53,14600.0,39.7185,39.7483,39.6589,39.6589,14600.0
2007-04-12 13:20:00,66.55,66.67,66.54,66.64,11500.0,39.6708,39.7423,39.6648,39.7244,11500.0
2007-04-12 13:25:00,66.66,66.76,66.62,66.76,17800.0,39.7364,39.796,39.7125,39.796,17800.0
2007-04-12 13:30:00,66.76,67.76,66.71,66.77,37700.0,39.796,40.3921,39.7662,39.8019,37700.0
2007-04-12 13:35:00,66.77,66.85,66.75,66.8,24900.0,39.8019,39.8496,39.79,39.8198,24900.0
2007-04-12 13:40:00,66.78,66.82,66.75,66.79,39400.0,39.8079,39.8317,39.79,39.8139,39400.0
2007-04-12 13:45:00,66.8,66.93,66.79,66.91,31700.0,39.8198,39.8973,39.8139,39.8854,31700.0
2007-04-12 13:50:00,66.91,66.99,66.86,66.98,47500.0,39.8854,39.9331,39.8556,39.9271,47500.0
2007-04-12 13:55:00,66.96,66.99,66.81,66.83,31400.0,39.9152,39.9331,39.8258,39.8377,31400.0
2007-04-12 14:00:00,66.84,66.85,66.78,66.81,22400.0,39.8437,39.8496,39.8079,39.8258,22400.0
2007-04-12 14:05:00,66.8,66.87,66.78,66.87,22300.0,39.8198,39.8615,39.8079,39.8615,22300.0
2007-04-12 14:10:00,66.86,66.88,66.7,66.78,17000.0,39.8556,39.8675,39.7602,39.8079,17000.0
2007-04-12 14:15:00,66.78,66.84,66.71,66.78,14900.0,39.8079,39.8437,39.7662,39.8079,14900.0
2007-04-12 14:20:00,66.79,66.82,66.71,66.82,15500.0,39.8139,39.8317,39.7662,39.8317,15500.0
2007-04-12 14:25:00,66.83,66.83,66.68,66.68,15300.0,39.8377,39.8377,39.7483,39.7483,15300.0
2007-04-12 14:30:00,66.67,66.71,66.62,66.62,17900.0,39.7423,39.7662,39.7125,39.7125,17900.0
2007-04-12 14:35:00,66.62,66.66,66.54,66.57,36900.0,39.7125,39.7364,39.6648,39.6827,36900.0
2007-04-12 14:40:00,66.57,66.61,66.53,66.57,38200.0,39.6827,39.7066,39.6589,39.6827,38200.0
2007-04-12 14:45:00,66.58,66.63,66.55,66.58,22200.0,39.6887,39.7185,39.6708,39.6887,22200.0
2007-04-12 14:50:00,66.58,66.73,66.58,66.65,28100.0,39.6887,39.7781,39.6887,39.7304,28100.0
2007-04-12 14:55:00,66.64,66.73,66.63,66.66,20400.0,39.7244,39.7781,39.7185,39.7364,20400.0
2007-04-12 15:00:00,66.66,66.68,66.59,66.59,18000.0,39.7364,39.7483,39.6946,39.6946,18000.0
2007-04-12 15:05:00,66.6,66.62,66.55,66.58,17500.0,39.7006,39.7125,39.6708,39.6887,17500.0
2007-04-12 15:10:00,66.59,66.67,66.58,66.61,38900.0,39.6946,39.7423,39.6887,39.7066,38900.0
2007-04-12 15:15:00,66.62,66.7,66.62,66.69,22500.0,39.7125,39.7602,39.7125,39.7543,22500.0
2007-04-12 15:20:00,66.69,66.7,66.56,66.64,60900.0,39.7543,39.7602,39.6768,39.7244,60900.0
2007-04-12 15:25:00,66.64,66.74,66.58,66.62,52000.0,39.7244,39.7841,39.6887,39.7125,52000.0
2007-04-12 15:30:00,66.62,66.66,66.5,66.53,62600.0,39.7125,39.7364,39.641,39.6589,62600.0
2007-04-12 15:35:00,66.53,66.67,66.52,66.6,41900.0,39.6589,39.7423,39.6529,39.7006,41900.0
2007-04-12 15:40:00,66.58,66.62,66.52,66.56,43800.0,39.6887,39.7125,39.6529,39.6768,43800.0
2007-04-12 15:45:00,66.57,66.6,66.51,66.52,50400.0,39.6827,39.7006,39.647,39.6529,50400.0
2007-04-12 15:50:00,66.51,66.62,66.51,66.59,48700.0,39.647,39.7125,39.647,39.6946,48700.0
2007-04-12 15:55:00,66.6,66.71,66.6,66.64,87000.0,39.7006,39.7662,39.7006,39.7244,87000.0
2007-04-13 09:30:00,66.89,66.98,66.52,66.71,56700.0,39.8735,39.9271,39.6529,39.7662,56700.0
2007-04-13 09:35:00,66.67,66.77,66.13,66.24,46500.0,39.7423,39.8019,39.4204,39.486,46500.0
2007-04-13 09:40:00,66.24,66.46,66.13,66.39,30600.0,39.486,39.6171,39.4204,39.5754,30600.0
2007-04-13 09:45:00,66.39,66.43,66.2,66.42,36300.0,39.5754,39.5993,39.4622,39.5933,36300.0
2007-04-13 09:50:00,66.4,66.62,66.31,66.44,44000.0,39.5814,39.7125,39.5277,39.6052,44000.0
2007-04-13 09:55:00,66.45,66.8,66.35,66.8,47200.0,39.6112,39.8198,39.5516,39.8198,47200.0
2007-04-13 10:00:00,66.79,66.8,66.5,66.58,50300.0,39.8139,39.8198,39.641,39.6887,50300.0
2007-04-13 10:05:00,66.57,66.63,66.25,66.33,76500.0,39.6827,39.7185,39.492,39.5397,76500.0
2007-04-13 10:10:00,66.3,66.53,66.3,66.38,44900.0,39.5218,39.6589,39.5218,39.5695,44900.0
2007-04-13 10:15:00,66.37,66.52,66.3,66.37,62700.0,39.5635,39.6529,39.5218,39.5635,62700.0
2007-04-13 10:20:00,66.37,66.57,66.35,66.45,30500.0,39.5635,39.6827,39.5516,39.6112,30500.0
2007-04-13 10:25:00,66.45,66.56,66.43,66.51,33400.0,39.6112,39.6768,39.5993,39.647,33400.0
2007-04-13 10:30:00,66.51,66.57,66.45,66.5,32500.0,39.647,39.6827,39.6112,39.641,32500.0
2007-04-13 10:35:00,66.5,66.84,66.5,66.79,42200.0,39.641,39.8437,39.641,39.8139,42200.0
2007-04-13 10:40:00,66.79,66.79,66.65,66.71,20200.0,39.8139,39.8139,39.7304,39.7662,20200.0
2007-04-13 10:45:00,66.67,66.79,66.55,66.75,27000.0,39.7423,39.8139,39.6708,39.79,27000.0
2007-04-13 10:50:00,66.75,66.88,66.67,66.74,24400.0,39.79,39.8675,39.7423,39.7841,24400.0
2007-04-13 10:55:00,66.72,66.9,66.69,66.89,25800.0,39.7721,39.8794,39.7543,39.8735,25800.0
2007-04-13 11:00:00,66.89,67.07,66.87,67.01,53200.0,39.8735,39.9808,39.8615,39.945,53200.0
2007-04-13 11:05:00,67.01,67.07,66.95,67.01,29700.0,39.945,39.9808,39.9092,39.945,29700.0
2007-04-13 11:10:00,67.0,67.01,66.92,66.97,22800.0,39.939,39.945,39.8914,39.9212,22800.0
2007-04-13 11:15:00,66.97,66.97,66.81,66.83,22700.0,39.9212,39.9212,39.8258,39.8377,22700.0
2007-04-13 11:20:00,66.83,66.98,66.83,66.94,28800.0,39.8377,39.9271,39.8377,39.9033,28800.0
2007-04-13 11:25:00,66.97,67.01,66.88,66.9,8600.0,39.9212,39.945,39.8675,39.8794,8600.0
2007-04-13 11:30:00,66.89,67.14,66.87,67.1,21600.0,39.8735,40.0225,39.8615,39.9987,21600.0
2007-04-13 11:35:00,67.07,67.12,67.01,67.1,11600.0,39.9808,40.0106,39.945,39.9987,11600.0
2007-04-13 11:40:00,67.1,67.14,67.02,67.14,14200.0,39.9987,40.0225,39.951,40.0225,14200.0
2007-04-13 11:45:00,67.12,67.18,67.03,67.14,21900.0,40.0106,40.0463,39.9569,40.0225,21900.0
2007-04-13 11:50:00,67.17,67.25,67.08,67.2,27900.0,40.0404,40.0881,39.9867,40.0583,27900.0
2007-04-13 11:55:00,67.19,67.19,67.1,67.18,14100.0,40.0523,40.0523,39.9987,40.0463,14100.0
2007-04-13 12:00:00,67.16,67.2,67.09,67.15,15800.0,40.0344,40.0583,39.9927,40.0285,15800.0
2007-04-13 12:05:00,67.16,67.17,67.03,67.04,23400.0,40.0344,40.0404,39.9569,39.9629,23400.0
2007-04-13 12:10:00,67.04,67.08,67.01,67.02,12200.0,39.9629,39.9867,39.945,39.951,12200.0
2007-04-13 12:15:00,67.03,67.03,66.84,66.86,27800.0,39.9569,39.9569,39.8437,39.8556,27800.0
2007-04-13 12:20:00,66.86,66.94,66.86,66.94,14300.0,39.8556,39.9033,39.8556,39.9033,14300.0
2007-04-13 12:25:00,66.92,66.92,66.86,66.87,9500.0,39.8914,39.8914,39.8556,39.8615,9500.0
2007-04-13 12:30:00,66.87,66.92,66.81,66.91,17500.0,39.8615,39.8914,39.8258,39.8854,17500.0
2007-04-13 12:35:00,66.92,66.98,66.92,66.93,8600.0,39.8914,39.9271,39.8914,39.8973,8600.0
2007-04-13 12:40:00,66.93,67.0,66.92,66.96,18200.0,39.8973,39.939,39.8914,39.9152,18200.0
2007-04-13 12:45:00,66.97,67.0,66.95,67.0,10800.0,39.9212,39.939,39.9092,39.939,10800.0
2007-04-13 12:50:00,67.0,67.07,66.98,67.05,7400.0,39.939,39.9808,39.9271,39.9688,7400.0
2007-04-13 12:55:00,67.05,67.06,66.96,66.96,8000.0,39.9688,39.9748,39.9152,39.9152,8000.0
2007-04-13 13:00:00,66.95,67.01,66.95,67.0,6800.0,39.9092,39.945,39.9092,39.939,6800.0
2007-04-13 13:05:00,66.98,67.02,66.88,66.97,12700.0,39.9271,39.951,39.8675,39.9212,12700.0
2007-04-13 13:10:00,66.97,67.08,66.96,66.98,19500.0,39.9212,39.9867,39.9152,39.9271,19500.0
2007-04-13 13:15:00,66.98,66.98,66.93,66.93,4600.0,39.9271,39.9271,39.8973,39.8973,4600.0
2007-04-13 13:20:00,66.93,66.94,66.88,66.88,7900.0,39.8973,39.9033,39.8675,39.8675,7900.0
2007-04-13 13:25:00,66.87,66.87,66.79,66.85,24300.0,39.8615,39.8615,39.8139,39.8496,24300.0
2007-04-13 13:30:00,66.84,66.96,66.83,66.9,17600.0,39.8437,39.9152,39.8377,39.8794,17600.0
2007-04-13 13:35:00,66.9,66.9,66.75,66.89,23400.0,39.8794,39.8794,39.79,39.8735,23400.0
2007-04-13 13:40:00,66.87,66.91,66.79,66.82,15900.0,39.8615,39.8854,39.8139,39.8317,15900.0
2007-04-13 13:45:00,66.82,66.85,66.76,66.81,17800.0,39.8317,39.8496,39.796,39.8258,17800.0
2007-04-13 13:50:00,66.82,66.83,66.77,66.78,7600.0,39.8317,39.8377,39.8019,39.8079,7600.0
2007-04-13 13:55:00,66.79,66.84,66.78,66.84,15400.0,39.8139,39.8437,39.8079,39.8437,15400.0
2007-04-13 14:00:00,66.83,66.85,66.81,66.82,9700.0,39.8377,39.8496,39.8258,39.8317,9700.0
2007-04-13 14:05:00,66.83,66.83,66.71,66.73,31200.0,39.8377,39.8377,39.7662,39.7781,31200.0
2007-04-13 14:10:00,66.73,66.82,66.72,66.81,12800.0,39.7781,39.8317,39.7721,39.8258,12800.0
2007-04-13 14:15:00,66.81,66.82,66.77,66.81,11700.0,39.8258,39.8317,39.8019,39.8258,11700.0
2007-04-13 14:20:00,66.82,66.82,66.73,66.77,19700.0,39.8317,39.8317,39.7781,39.8019,19700.0
2007-04-13 14:25:00,66.77,66.77,66.68,66.74,22900.0,39.8019,39.8019,39.7483,39.7841,22900.0
2007-04-13 14:30:00,66.75,66.8,66.74,66.8,13400.0,39.79,39.8198,39.7841,39.8198,13400.0
2007-04-13 14:35:00,66.8,66.83,66.78,66.8,9100.0,39.8198,39.8377,39.8079,39.8198,9100.0
2007-04-13 14:40:00,66.81,66.9,66.81,66.9,21400.0,39.8258,39.8794,39.8258,39.8794,21400.0
2007-04-13 14:45:00,66.89,66.93,66.73,66.76,36700.0,39.8735,39.8973,39.7781,39.796,36700.0
2007-04-13 14:50:00,66.76,66.85,66.75,66.77,11200.0,39.796,39.8496,39.79,39.8019,11200.0
2007-04-13 14:55:00,66.79,66.86,66.78,66.8,12400.0,39.8139,39.8556,39.8079,39.8198,12400.0
2007-04-13 15:00:00,66.79,66.82,66.75,66.77,12100.0,39.8139,39.8317,39.79,39.8019,12100.0
2007-04-13 15:05:00,66.78,66.81,66.76,66.77,6400.0,39.8079,39.8258,39.796,39.8019,6400.0
2007-04-13 15:10:00,66.77,66.83,66.75,66.78,13500.0,39.8019,39.8377,39.79,39.8079,13500.0
2007-04-13 15:15:00,66.77,66.79,66.73,66.76,15100.0,39.8019,39.8139,39.7781,39.796,15100.0
2007-04-13 15:20:00,66.77,66.81,66.75,66.78,15500.0,39.8019,39.8258,39.79,39.8079,15500.0
2007-04-13 15:25:00,66.77,66.81,66.74,66.78,17400.0,39.8019,39.8258,39.7841,39.8079,17400.0
2007-04-13 15:30:00,66.78,66.8,66.77,66.78,15400.0,39.8079,39.8198,39.8019,39.8079,15400.0
2007-04-13 15:35:00,66.79,66.82,66.77,66.78,15500.0,39.8139,39.8317,39.8019,39.8079,15500.0
2007-04-13 15:40:00,66.77,66.86,66.75,66.85,17600.0,39.8019,39.8556,39.79,39.8496,17600.0
2007-04-13 15:45:00,66.85,66.87,66.77,66.79,34500.0,39.8496,39.8615,39.8019,39.8139,34500.0
2007-04-13 15:50:00,66.79,66.87,66.74,66.84,45900.0,39.8139,39.8615,39.7841,39.8437,45900.0
2007-04-13 15:55:00,66.85,66.88,66.78,66.81,49800.0,39.8496,39.8675,39.8079,39.8258,49800.0
2007-04-16 09:30:00,66.75,67.43,66.66,67.35,69200.0,39.79,40.1954,39.7364,40.1477,69200.0
2007-04-16 09:35:00,67.31,67.38,67.16,67.28,46600.0,40.1238,40.1656,40.0344,40.106,46600.0
2007-04-16 09:40:00,67.24,67.26,66.82,67.09,57700.0,40.0821,40.094,39.8317,39.9927,57700.0
2007-04-16 09:45:00,67.06,67.13,66.5,66.65,79700.0,39.9748,40.0165,39.641,39.7304,79700.0
2007-04-16 09:50:00,66.65,66.8,66.6,66.76,58800.0,39.7304,39.8198,39.7006,39.796,58800.0
2007-04-16 09:55:00,66.72,67.04,66.72,66.81,48800.0,39.7721,39.9629,39.7721,39.8258,48800.0
2007-04-16 10:00:00,66.81,67.17,66.61,67.0,41800.0,39.8258,40.0404,39.7066,39.939,41800.0
2007-04-16 10:05:00,67.0,67.01,66.81,66.91,22200.0,39.939,39.945,39.8258,39.8854,22200.0
2007-04-16 10:10:00,66.91,67.05,66.86,66.99,22200.0,39.8854,39.9688,39.8556,39.9331,22200.0
2007-04-16 10:15:00,67.0,67.01,66.73,66.8,24200.0,39.939,39.945,39.7781,39.8198,24200.0
2007-04-16 10:20:00,66.83,66.96,66.8,66.84,30000.0,39.8377,39.9152,39.8198,39.8437,30000.0
2007-04-16 10:25:00,66.84,66.87,66.8,66.87,47400.0,39.8437,39.8615,39.8198,39.8615,47400.0
2007-04-16 10:30:00,66.84,66.92,66.76,66.77,21500.0,39.8437,39.8914,39.796,39.8019,21500.0
2007-04-16 10:35:00,66.75,66.87,66.72,66.83,23500.0,39.79,39.8615,39.7721,39.8377,23500.0
2007-04-16 10:40:00,66.81,66.85,66.79,66.85,32500.0,39.8258,39.8496,39.8139,39.8496,32500.0
2007-04-16 10:45:00,66.84,66.85,66.73,66.75,39900.0,39.8437,39.8496,39.7781,39.79,39900.0
2007-04-16 10:50:00,66.78,66.85,66.77,66.81,18300.0,39.8079,39.8496,39.8019,39.8258,18300.0
2007-04-16 10:55:00,66.81,66.87,66.72,66.81,31900.0,39.8258,39.8615,39.7721,39.8258,31900.0
2007-04-16 11:00:00,66.81,67.02,66.81,67.01,71800.0,39.8258,39.951,39.8258,39.945,71800.0
2007-04-16 11:05:00,67.01,67.05,66.79,66.83,30000.0,39.945,39.9688,39.8139,39.8377,30000.0
2007-04-16 11:10:00,66.84,66.85,66.76,66.84,27000.0,39.8437,39.8496,39.796,39.8437,27000.0
2007-04-16 11:15:00,66.81,66.9,66.81,66.88,44300.0,39.8258,39.8794,39.8258,39.8675,44300.0
2007-04-16 11:20:00,66.88,66.95,66.86,66.93,40500.0,39.8675,39.9092,39.8556,39.8973,40500.0
2007-04-16 11:25:00,66.91,67.0,66.89,67.0,55600.0,39.8854,39.939,39.8735,39.939,55600.0
2007-04-16 11:30:00,67.0,67.03,66.93,67.01,34900.0,39.939,39.9569,39.8973,39.945,34900.0
2007-04-16 11:35:00,67.02,67.16,66.96,67.13,42500.0,39.951,40.0344,39.9152,40.0165,42500.0
2007-04-16 11:40:00,67.11,67.15,67.1,67.13,22400.0,40.0046,40.0285,39.9987,40.0165,22400.0
2007-04-16 11:45:00,67.13,67.15,67.08,67.15,22900.0,40.0165,40.0285,39.9867,40.0285,22900.0
2007-04-16 11:50:00,67.15,67.2,67.12,67.19,33100.0,40.0285,40.0583,40.0106,40.0523,33100.0
2007-04-16 11:55:00,67.2,67.23,67.1,67.1,30700.0,40.0583,40.0761,39.9987,39.9987,30700.0
2007-04-16 12:00:00,67.13,67.14,67.07,67.08,18400.0,40.0165,40.0225,39.9808,39.9867,18400.0
2007-04-16 12:05:00,67.07,67.16,67.03,67.16,20700.0,39.9808,40.0344,39.9569,40.0344,20700.0
2007-04-16 12:10:00,67.18,67.3,67.17,67.24,38400.0,40.0463,40.1179,40.0404,40.0821,38400.0
2007-04-16 12:15:00,67.28,67.35,67.22,67.35,15700.0,40.106,40.1477,40.0702,40.1477,15700.0
2007-04-16 12:20:00,67.37,67.39,67.3,67.34,30300.0,40.1596,40.1715,40.1179,40.1417,30300.0
2007-04-16 12:25:00,67.35,67.4,67.29,67.37,21900.0,40.1477,40.1775,40.1119,40.1596,21900.0
2007-04-16 12:30:00,67.38,67.49,67.37,67.47,32700.0,40.1656,40.2311,40.1596,40.2192,32700.0
2007-04-16 12:35:00,67.47,67.48,67.41,67.41,20000.0,40.2192,40.2252,40.1834,40.1834,20000.0
2007-04-16 12:40:00,67.41,67.43,67.35,67.41,28900.0,40.1834,40.1954,40.1477,40.1834,28900.0
2007-04-16 12:45:00,67.41,67.44,67.4,67.42,12800.0,40.1834,40.2013,40.1775,40.1894,12800.0
2007-04-16 12:50:00,67.42,67.46,67.37,67.4,19600.0,40.1894,40.2133,40.1596,40.1775,19600.0
2007-04-16 12:55:00,67.4,67.46,67.39,67.42,19200.0,40.1775,40.2133,40.1715,40.1894,19200.0
2007-04-16 13:00:00,67.41,67.48,67.39,67.47,8600.0,40.1834,40.2252,40.1715,40.2192,8600.0
2007-04-16 13:05:00,67.46,67.47,67.41,67.46,14400.0,40.2133,40.2192,40.1834,40.2133,14400.0
2007-04-16 13:10:00,67.44,67.49,67.3,67.3,25800.0,40.2013,40.2311,40.1179,40.1179,25800.0
2007-04-16 13:15:00,67.29,67.38,67.27,67.34,15100.0,40.1119,40.1656,40.1,40.1417,15100.0
2007-04-16 13:20:00,67.35,67.38,67.33,67.37,8600.0,40.1477,40.1656,40.1358,40.1596,8600.0
2007-04-16 13:25:00,67.38,67.39,67.37,67.38,6200.0,40.1656,40.1715,40.1596,40.1656,6200.0
2007-04-16 13:30:00,67.38,67.38,67.34,67.34,8400.0,40.1656,40.1656,40.1417,40.1417,8400.0
2007-04-16 13:35:00,67.35,67.37,67.3,67.3,10000.0,40.1477,40.1596,40.1179,40.1179,10000.0
2007-04-16 13:40:00,67.3,67.3,67.18,67.18,17800.0,40.1179,40.1179,40.0463,40.0463,17800.0
2007-04-16 13:45:00,67.18,67.28,67.18,67.25,12100.0,40.0463,40.106,40.0463,40.0881,12100.0
2007-04-16 13:50:00,67.25,67.3,67.19,67.27,34800.0,40.0881,40.1179,40.0523,40.1,34800.0
2007-04-16 13:55:00,67.28,67.38,67.25,67.27,38300.0,40.106,40.1656,40.0881,40.1,38300.0
2007-04-16 14:00:00,67.25,67.29,67.19,67.2,11400.0,40.0881,40.1119,40.0523,40.0583,11400.0
2007-04-16 14:05:00,67.21,67.3,67.2,67.28,16700.0,40.0642,40.1179,40.0583,40.106,16700.0
2007-04-16 14:10:00,67.27,67.29,67.23,67.28,13200.0,40.1,40.1119,40.0761,40.106,13200.0
2007-04-16 14:15:00,67.29,67.38,67.28,67.36,14800.0,40.1119,40.1656,40.106,40.1536,14800.0
2007-04-16 14:20:00,67.37,67.37,67.26,67.26,11700.0,40.1596,40.1596,40.094,40.094,11700.0
2007-04-16 14:25:00,67.26,67.31,67.19,67.23,20000.0,40.094,40.1238,40.0523,40.0761,20000.0
2007-04-16 14:30:00,67.23,67.24,67.19,67.23,17000.0,40.0761,40.0821,40.0523,40.0761,17000.0
2007-04-16 14:35:00,67.24,67.29,67.21,67.25,22300.0,40.0821,40.1119,40.0642,40.0881,22300.0
2007-04-16 14:40:00,67.25,67.25,67.19,67.19,18400.0,40.0881,40.0881,40.0523,40.0523,18400.0
2007-04-16 14:45:00,67.19,67.24,67.18,67.22,21000.0,40.0523,40.0821,40.0463,40.0702,21000.0
2007-04-16 14:50:00,67.22,67.27,67.19,67.19,15700.0,40.0702,40.1,40.0523,40.0523,15700.0
2007-04-16 14:55:00,67.2,67.21,67.17,67.17,15500.0,40.0583,40.0642,40.0404,40.0404,15500.0
2007-04-16 15:00:00,67.17,67.21,67.15,67.2,28200.0,40.0404,40.0642,40.0285,40.0583,28200.0
2007-04-16 15:05:00,67.19,67.3,67.14,67.3,22200.0,40.0523,40.1179,40.0225,40.1179,22200.0
2007-04-16 15:10:00,67.31,67.35,67.27,67.31,15000.0,40.1238,40.1477,40.1,40.1238,15000.0
2007-04-16 15:15:00,67.31,67.44,67.3,67.42,32700.0,40.1238,40.2013,40.1179,40.1894,32700.0
2007-04-16 15:20:00,67.42,67.44,67.37,67.44,25800.0,40.1894,40.2013,40.1596,40.2013,25800.0
2007-04-16 15:25:00,67.44,67.54,67.41,67.53,52800.0,40.2013,40.2609,40.1834,40.255,52800.0
2007-04-16 15:30:00,67.53,67.56,67.5,67.53,38200.0,40.255,40.2729,40.2371,40.255,38200.0
2007-04-16 15:35:00,67.53,67.62,67.52,67.59,44200.0,40.255,40.3086,40.249,40.2907,44200.0
2007-04-16 15:40:00,67.56,67.65,67.55,67.65,50000.0,40.2729,40.3265,40.2669,40.3265,50000.0
2007-04-16 15:45:00,67.64,67.7,67.61,67.64,74700.0,40.3206,40.3563,40.3027,40.3206,74700.0
2007-04-16 15:50:00,67.64,67.65,67.52,67.52,67100.0,40.3206,40.3265,40.249,40.249,67100.0
2007-04-16 15:55:00,67.52,67.54,67.34,67.44,159000.0,40.249,40.2609,40.1417,40.2013,159000.0
2007-04-17 09:30:00,67.56,67.56,67.03,67.23,75500.0,40.2729,40.2729,39.9569,40.0761,75500.0
2007-04-17 09:35:00,67.27,67.42,67.18,67.37,47400.0,40.1,40.1894,40.0463,40.1596,47400.0
2007-04-17 09:40:00,67.42,67.45,67.21,67.29,55200.0,40.1894,40.2073,40.0642,40.1119,55200.0
2007-04-17 09:45:00,67.3,67.38,67.24,67.31,38100.0,40.1179,40.1656,40.0821,40.1238,38100.0
2007-04-17 09:50:00,67.32,67.36,67.26,67.34,26800.0,40.1298,40.1536,40.094,40.1417,26800.0
2007-04-17 09:55:00,67.38,67.4,67.27,67.3,44800.0,40.1656,40.1775,40.1,40.1179,44800.0
2007-04-17 10:00:00,67.29,67.4,67.22,67.33,51900.0,40.1119,40.1775,40.0702,40.1358,51900.0
2007-04-17 10:05:00,67.32,67.37,67.15,67.18,40900.0,40.1298,40.1596,40.0285,40.0463,40900.0
2007-04-17 10:10:00,67.18,67.28,67.14,67.24,38700.0,40.0463,40.106,40.0225,40.0821,38700.0
2007-04-17 10:15:00,67.25,67.47,67.2,67.46,30400.0,40.0881,40.2192,40.0583,40.2133,30400.0
2007-04-17 10:20:00,67.42,67.48,67.3,67.37,21600.0,40.1894,40.2252,40.1179,40.1596,21600.0
2007-04-17 10:25:00,67.38,67.47,67.36,67.41,22400.0,40.1656,40.2192,40.1536,40.1834,22400.0
2007-04-17 10:30:00,67.44,67.83,67.44,67.76,69400.0,40.2013,40.4338,40.2013,40.3921,69400.0
2007-04-17 10:35:00,67.75,67.92,67.71,67.81,54400.0,40.3861,40.4875,40.3623,40.4219,54400.0
2007-04-17 10:40:00,67.81,67.87,67.67,67.8,50200.0,40.4219,40.4577,40.3384,40.4159,50200.0
2007-04-17 10:45:00,67.81,67.9,67.79,67.88,37200.0,40.4219,40.4755,40.41,40.4636,37200.0
2007-04-17 10:50:00,67.9,68.26,67.88,68.22,106700.0,40.4755,40.6901,40.4636,40.6663,106700.0
2007-04-17 10:55:00,68.19,68.2,67.88,67.93,37400.0,40.6484,40.6544,40.4636,40.4934,37400.0
2007-04-17 11:00:00,67.93,68.08,67.89,67.97,33000.0,40.4934,40.5828,40.4696,40.5173,33000.0
2007-04-17 11:05:00,67.99,68.07,67.86,67.93,42800.0,40.5292,40.5769,40.4517,40.4934,42800.0
2007-04-17 11:10:00,67.93,67.95,67.8,67.84,21300.0,40.4934,40.5053,40.4159,40.4398,21300.0
2007-04-17 11:15:00,67.86,67.89,67.81,67.82,9400.0,40.4517,40.4696,40.4219,40.4278,9400.0
2007-04-17 11:20:00,67.82,67.88,67.77,67.79,23300.0,40.4278,40.4636,40.398,40.41,23300.0
2007-04-17 11:25:00,67.81,67.86,67.7,67.73,45200.0,40.4219,40.4517,40.3563,40.3742,45200.0
2007-04-17 11:30:00,67.73,67.74,67.67,67.69,28500.0,40.3742,40.3802,40.3384,40.3504,28500.0
2007-04-17 11:35:00,67.71,67.74,67.52,67.63,49500.0,40.3623,40.3802,40.249,40.3146,49500.0
2007-04-17 11:40:00,67.64,67.74,67.55,67.73,40100.0,40.3206,40.3802,40.2669,40.3742,40100.0
2007-04-17 11:45:00,67.75,67.75,67.63,67.64,28700.0,40.3861,40.3861,40.3146,40.3206,28700.0
2007-04-17 11:50:00,67.65,67.75,67.62,67.67,18300.0,40.3265,40.3861,40.3086,40.3384,18300.0
2007-04-17 11:55:00,67.66,67.71,67.65,67.68,10400.0,40.3325,40.3623,40.3265,40.3444,10400.0
2007-04-17 12:00:00,67.71,67.76,67.56,67.57,21000.0,40.3623,40.3921,40.2729,40.2788,21000.0
2007-04-17 12:05:00,67.59,67.67,67.55,67.55,11100.0,40.2907,40.3384,40.2669,40.2669,11100.0
2007-04-17 12:10:00,67.57,67.57,67.41,67.41,29500.0,40.2788,40.2788,40.1834,40.1834,29500.0
2007-04-17 12:15:00,67.43,67.43,67.34,67.35,38700.0,40.1954,40.1954,40.1417,40.1477,38700.0
2007-04-17 12:20:00,67.35,67.37,67.32,67.36,11300.0,40.1477,40.1596,40.1298,40.1536,11300.0
2007-04-17 12:25:00,67.37,67.38,67.3,67.31,12200.0,40.1596,40.1656,40.1179,40.1238,12200.0
2007-04-17 12:30:00,67.32,67.37,67.25,67.36,30700.0,40.1298,40.1596,40.0881,40.1536,30700.0
2007-04-17 12:35:00,67.37,67.37,67.27,67.28,23200.0,40.1596,40.1596,40.1,40.106,23200.0
2007-04-17 12:40:00,67.3,67.31,67.25,67.26,30600.0,40.1179,40.1238,40.0881,40.094,30600.0
2007-04-17 12:45:00,67.26,67.27,67.08,67.09,53500.0,40.094,40.1,39.9867,39.9927,53500.0
2007-04-17 12:50:00,67.1,67.11,67.0,67.04,34400.0,39.9987,40.0046,39.939,39.9629,34400.0
2007-04-17 12:55:00,67.04,67.12,67.0,67.01,42700.0,39.9629,40.0106,39.939,39.945,42700.0
2007-04-17 13:00:00,67.01,67.03,66.92,66.99,62700.0,39.945,39.9569,39.8914,39.9331,62700.0
2007-04-17 13:05:00,67.01,67.01,66.95,66.99,21100.0,39.945,39.945,39.9092,39.9331,21100.0
2007-04-17 13:10:00,66.99,66.99,66.81,66.82,29900.0,39.9331,39.9331,39.8258,39.8317,29900.0
2007-04-17 13:15:00,66.84,66.86,66.73,66.8,43200.0,39.8437,39.8556,39.7781,39.8198,43200.0
2007-04-17 13:20:00,66.8,66.8,66.74,66.74,16500.0,39.8198,39.8198,39.7841,39.7841,16500.0
2007-04-17 13:25:00,66.74,66.76,66.64,66.71,25200.0,39.7841,39.796,39.7244,39.7662,25200.0
2007-04-17 13:30:00,66.72,66.72,66.6,66.6,18400.0,39.7721,39.7721,39.7006,39.7006,18400.0
2007-04-17 13:35:00,66.62,66.67,66.59,66.66,38300.0,39.7125,39.7423,39.6946,39.7364,38300.0
2007-04-17 13:40:00,66.65,66.72,66.63,66.63,26200.0,39.7304,39.7721,39.7185,39.7185,26200.0
2007-04-17 13:45:00,66.63,66.77,66.61,66.7,26800.0,39.7185,39.8019,39.7066,39.7602,26800.0
2007-04-17 13:50:00,66.7,66.73,66.62,66.62,14100.0,39.7602,39.7781,39.7125,39.7125,14100.0
2007-04-17 13:55:00,66.64,66.65,66.52,66.54,31700.0,39.7244,39.7304,39.6529,39.6648,31700.0
2007-04-17 14:00:00,66.56,66.62,66.51,66.57,24400.0,39.6768,39.7125,39.647,39.6827,24400.0
2007-04-17 14:05:00,66.58,66.72,66.55,66.72,15900.0,39.6887,39.7721,39.6708,39.7721,15900.0
2007-04-17 14:10:00,66.72,66.79,66.68,66.79,16400.0,39.7721,39.8139,39.7483,39.8139,16400.0
2007-04-17 14:15:00,66.79,66.79,66.69,66.72,15100.0,39.8139,39.8139,39.7543,39.7721,15100.0
2007-04-17 14:20:00,66.72,66.77,66.68,66.72,13100.0,39.7721,39.8019,39.7483,39.7721,13100.0
2007-04-17 14:25:00,66.73,66.77,66.69,66.71,15500.0,39.7781,39.8019,39.7543,39.7662,15500.0
2007-04-17 14:30:00,66.73,66.83,66.72,66.76,19400.0,39.7781,39.8377,39.7721,39.796,19400.0
2007-04-17 14:35:00,66.79,66.86,66.7,66.72,23800.0,39.8139,39.8556,39.7602,39.7721,23800.0
2007-04-17 14:40:00,66.74,66.74,66.59,66.63,55300.0,39.7841,39.7841,39.6946,39.7185,55300.0
2007-04-17 14:45:00,66.63,66.64,66.58,66.63,19500.0,39.7185,39.7244,39.6887,39.7185,19500.0
2007-04-17 14:50:00,66.63,66.83,66.61,66.8,21700.0,39.7185,39.8377,39.7066,39.8198,21700.0
2007-04-17 14:55:00,66.82,66.9,66.8,66.85,14200.0,39.8317,39.8794,39.8198,39.8496,14200.0
2007-04-17 15:00:00,66.85,66.85,66.73,66.82,22800.0,39.8496,39.8496,39.7781,39.8317,22800.0
2007-04-17 15:05:00,66.84,66.84,66.74,66.76,29200.0,39.8437,39.8437,39.7841,39.796,29200.0
2007-04-17 15:10:00,66.76,66.79,66.68,66.69,45500.0,39.796,39.8139,39.7483,39.7543,45500.0
2007-04-17 15:15:00,66.69,66.71,66.6,66.63,21600.0,39.7543,39.7662,39.7006,39.7185,21600.0
2007-04-17 15:20:00,66.62,66.67,66.58,66.59,34200.0,39.7125,39.7423,39.6887,39.6946,34200.0
2007-04-17 15:25:00,66.58,66.75,66.55,66.75,40200.0,39.6887,39.79,39.6708,39.79,40200.0
2007-04-17 15:30:00,66.75,66.8,66.69,66.8,29200.0,39.79,39.8198,39.7543,39.8198,29200.0
2007-04-17 15:35:00,66.8,66.84,66.74,66.77,23900.0,39.8198,39.8437,39.7841,39.8019,23900.0
2007-04-17 15:40:00,66.77,66.79,66.67,66.67,23800.0,39.8019,39.8139,39.7423,39.7423,23800.0
2007-04-17 15:45:00,66.68,66.76,66.68,66.74,23100.0,39.7483,39.796,39.7483,39.7841,23100.0
2007-04-17 15:50:00,66.74,66.85,66.66,66.74,42300.0,39.7841,39.8496,39.7364,39.7841,42300.0
2007-04-17 15:55:00,66.74,66.75,66.59,66.61,99200.0,39.7841,39.79,39.6946,39.7066,99200.0
2007-04-18 09:30:00,66.39,66.49,65.5,66.07,78200.0,39.5754,39.635,39.0449,39.3847,78200.0
2007-04-18 09:35:00,66.06,66.1,65.89,66.05,47500.0,39.3787,39.4025,39.2774,39.3727,47500.0
2007-04-18 09:40:00,66.08,66.16,65.55,65.59,48300.0,39.3906,39.4383,39.0747,39.0985,48300.0
2007-04-18 09:45:00,65.61,65.94,65.6,65.92,44900.0,39.1105,39.3072,39.1045,39.2952,44900.0
2007-04-18 09:50:00,65.93,66.28,65.91,66.14,62600.0,39.3012,39.5098,39.2893,39.4264,62600.0
2007-04-18 09:55:00,66.17,66.5,66.15,66.5,43000.0,39.4443,39.641,39.4324,39.641,43000.0
2007-04-18 10:00:00,66.5,66.58,66.24,66.28,38300.0,39.641,39.6887,39.486,39.5098,38300.0
2007-04-18 10:05:00,66.28,66.34,66.2,66.24,52300.0,39.5098,39.5456,39.4622,39.486,52300.0
2007-04-18 10:10:00,66.29,66.35,66.2,66.32,46800.0,39.5158,39.5516,39.4622,39.5337,46800.0
2007-04-18 10:15:00,66.31,66.56,66.3,66.53,24900.0,39.5277,39.6768,39.5218,39.6589,24900.0
2007-04-18 10:20:00,66.54,66.82,66.52,66.67,79200.0,39.6648,39.8317,39.6529,39.7423,79200.0
2007-04-18 10:25:00,66.66,66.71,66.51,66.52,34800.0,39.7364,39.7662,39.647,39.6529,34800.0
2007-04-18 10:30:00,66.51,66.64,66.25,66.28,56200.0,39.647,39.7244,39.492,39.5098,56200.0
2007-04-18 10:35:00,66.25,66.4,66.25,66.32,51700.0,39.492,39.5814,39.492,39.5337,51700.0
2007-04-18 10:40:00,66.3,66.48,66.3,66.41,35800.0,39.5218,39.6291,39.5218,39.5873,35800.0
2007-04-18 10:45:00,66.42,66.49,66.35,66.36,24100.0,39.5933,39.635,39.5516,39.5575,24100.0
2007-04-18 10:50:00,66.36,66.46,66.32,66.37,26600.0,39.5575,39.6171,39.5337,39.5635,26600.0
2007-04-18 10:55:00,66.37,66.53,66.37,66.52,23300.0,39.5635,39.6589,39.5635,39.6529,23300.0
2007-04-18 11:00:00,66.48,66.69,66.48,66.68,36800.0,39.6291,39.7543,39.6291,39.7483,36800.0
2007-04-18 11:05:00,66.65,66.8,66.62,66.67,31500.0,39.7304,39.8198,39.7125,39.7423,31500.0
2007-04-18 11:10:00,66.65,66.69,66.62,66.63,25300.0,39.7304,39.7543,39.7125,39.7185,25300.0
2007-04-18 11:15:00,66.64,66.65,66.41,66.42,19200.0,39.7244,39.7304,39.5873,39.5933,19200.0
2007-04-18 11:20:00,66.41,66.49,66.33,66.49,27800.0,39.5873,39.635,39.5397,39.635,27800.0
2007-04-18 11:25:00,66.5,66.58,66.47,66.51,18600.0,39.641,39.6887,39.6231,39.647,18600.0
2007-04-18 11:30:00,66.55,66.56,66.22,66.25,37200.0,39.6708,39.6768,39.4741,39.492,37200.0
2007-04-18 11:35:00,66.25,66.28,66.15,66.17,28800.0,39.492,39.5098,39.4324,39.4443,28800.0
2007-04-18 11:40:00,66.17,66.17,66.05,66.07,17700.0,39.4443,39.4443,39.3727,39.3847,17700.0
2007-04-18 11:45:00,66.07,66.12,66.05,66.06,16400.0,39.3847,39.4145,39.3727,39.3787,16400.0
2007-04-18 11:50:00,66.07,66.15,66.06,66.12,17500.0,39.3847,39.4324,39.3787,39.4145,17500.0
2007-04-18 11:55:00,66.11,66.17,66.11,66.11,17600.0,39.4085,39.4443,39.4085,39.4085,17600.0
2007-04-18 12:00:00,66.11,66.29,66.11,66.29,17000.0,39.4085,39.5158,39.4085,39.5158,17000.0
2007-04-18 12:05:00,66.3,66.36,66.28,66.32,16700.0,39.5218,39.5575,39.5098,39.5337,16700.0
2007-04-18 12:10:00,66.33,66.34,66.28,66.33,13600.0,39.5397,39.5456,39.5098,39.5397,13600.0
2007-04-18 12:15:00,66.32,66.33,66.3,66.32,12000.0,39.5337,39.5397,39.5218,39.5337,12000.0
2007-04-18 12:20:00,66.33,66.34,66.29,66.32,12000.0,39.5397,39.5456,39.5158,39.5337,12000.0
2007-04-18 12:25:00,66.33,66.41,66.31,66.41,11900.0,39.5397,39.5873,39.5277,39.5873,11900.0
2007-04-18 12:30:00,66.4,66.41,66.24,66.33,39000.0,39.5814,39.5873,39.486,39.5397,39000.0
2007-04-18 12:35:00,66.33,66.38,66.3,66.31,13000.0,39.5397,39.5695,39.5218,39.5277,13000.0
2007-04-18 12:40:00,66.29,66.35,66.25,66.31,49700.0,39.5158,39.5516,39.492,39.5277,49700.0
2007-04-18 12:45:00,66.32,66.34,66.27,66.28,21500.0,39.5337,39.5456,39.5039,39.5098,21500.0
2007-04-18 12:50:00,66.27,66.27,66.08,66.22,40900.0,39.5039,39.5039,39.3906,39.4741,40900.0
2007-04-18 12:55:00,66.21,66.28,66.13,66.28,18300.0,39.4681,39.5098,39.4204,39.5098,18300.0
2007-04-18 13:00:00,66.28,66.34,66.25,66.32,14300.0,39.5098,39.5456,39.492,39.5337,14300.0
2007-04-18 13:05:00,66.33,66.38,66.28,66.28,17400.0,39.5397,39.5695,39.5098,39.5098,17400.0
2007-04-18 13:10:00,66.25,66.35,66.25,66.28,12500.0,39.492,39.5516,39.492,39.5098,12500.0
2007-04-18 13:15:00,66.28,66.36,66.27,66.33,20100.0,39.5098,39.5575,39.5039,39.5397,20100.0
2007-04-18 13:20:00,66.33,66.35,66.33,66.34,13700.0,39.5397,39.5516,39.5397,39.5456,13700.0
2007-04-18 13:25:00,66.34,66.35,66.3,66.34,17000.0,39.5456,39.5516,39.5218,39.5456,17000.0
2007-04-18 13:30:00,66.33,66.41,66.33,66.4,24300.0,39.5397,39.5873,39.5397,39.5814,24300.0
2007-04-18 13:35:00,66.41,66.55,66.41,66.53,50700.0,39.5873,39.6708,39.5873,39.6589,50700.0
2007-04-18 13:40:00,66.53,66.71,66.51,66.71,47100.0,39.6589,39.7662,39.647,39.7662,47100.0
2007-04-18 13:45:00,66.7,66.78,66.61,66.63,60200.0,39.7602,39.8079,39.7066,39.7185,60200.0
2007-04-18 13:50:00,66.64,66.66,66.52,66.56,40400.0,39.7244,39.7364,39.6529,39.6768,40400.0
2007-04-18 13:55:00,66.55,66.63,66.52,66.53,14700.0,39.6708,39.7185,39.6529,39.6589,14700.0
2007-04-18 14:00:00,66.52,66.63,66.36,66.47,74700.0,39.6529,39.7185,39.5575,39.6231,74700.0
2007-04-18 14:05:00,66.47,66.58,66.44,66.5,30100.0,39.6231,39.6887,39.6052,39.641,30100.0
2007-04-18 14:10:00,66.5,66.53,66.34,66.37,35300.0,39.641,39.6589,39.5456,39.5635,35300.0
2007-04-18 14:15:00,66.36,66.5,66.36,66.37,26600.0,39.5575,39.641,39.5575,39.5635,26600.0
2007-04-18 14:20:00,66.39,66.39,66.3,66.35,34700.0,39.5754,39.5754,39.5218,39.5516,34700.0
2007-04-18 14:25:00,66.35,66.43,66.3,66.3,23300.0,39.5516,39.5993,39.5218,39.5218,23300.0
2007-04-18 14:30:00,66.3,66.32,66.23,66.23,33600.0,39.5218,39.5337,39.48,39.48,33600.0
2007-04-18 14:35:00,66.24,66.33,66.23,66.27,26800.0,39.486,39.5397,39.48,39.5039,26800.0
2007-04-18 14:40:00,66.27,66.37,66.26,66.32,22200.0,39.5039,39.5635,39.4979,39.5337,22200.0
2007-04-18 14:45:00,66.32,66.35,66.05,66.1,51900.0,39.5337,39.5516,39.3727,39.4025,51900.0
2007-04-18 14:50:00,66.11,66.26,66.1,66.24,32500.0,39.4085,39.4979,39.4025,39.486,32500.0
2007-04-18 14:55:00,66.24,66.34,66.22,66.31,20200.0,39.486,39.5456,39.4741,39.5277,20200.0
2007-04-18 15:00:00,66.32,66.32,66.13,66.26,55000.0,39.5337,39.5337,39.4204,39.4979,55000.0
2007-04-18 15:05:00,66.25,66.26,66.1,66.16,43800.0,39.492,39.4979,39.4025,39.4383,43800.0
2007-04-18 15:10:00,66.16,66.22,66.1,66.12,34200.0,39.4383,39.4741,39.4025,39.4145,34200.0
2007-04-18 15:15:00,66.12,66.22,66.1,66.19,35000.0,39.4145,39.4741,39.4025,39.4562,35000.0
2007-04-18 15:20:00,66.21,66.21,66.14,66.14,27000.0,39.4681,39.4681,39.4264,39.4264,27000.0
2007-04-18 15:25:00,66.14,66.18,66.11,66.16,37000.0,39.4264,39.4502,39.4085,39.4383,37000.0
2007-04-18 15:30:00,66.16,66.24,66.15,66.22,35200.0,39.4383,39.486,39.4324,39.4741,35200.0
2007-04-18 15:35:00,66.22,66.23,66.06,66.11,72100.0,39.4741,39.48,39.3787,39.4085,72100.0
2007-04-18 15:40:00,66.09,66.1,66.01,66.01,51200.0,39.3966,39.4025,39.3489,39.3489,51200.0
2007-04-18 15:45:00,66.01,66.02,65.84,65.89,111200.0,39.3489,39.3549,39.2476,39.2774,111200.0
2007-04-18 15:50:00,65.89,66.04,65.87,65.93,61300.0,39.2774,39.3668,39.2654,39.3012,61300.0
2007-04-18 15:55:00,65.93,65.95,65.76,65.78,87800.0,39.3012,39.3131,39.1999,39.2118,87800.0
2007-04-19 09:30:00,65.39,65.39,64.13,64.57,166600.0,38.9793,38.9793,38.2282,38.4905,166600.0
2007-04-19 09:35:00,64.55,65.0,64.52,64.73,85400.0,38.4786,38.7468,38.4607,38.5859,85400.0
2007-04-19 09:40:00,64.71,64.72,64.2,64.46,99200.0,38.574,38.5799,38.2699,38.4249,99200.0
2007-04-19 09:45:00,64.47,64.49,64.27,64.45,144400.0,38.4309,38.4428,38.3117,38.419,144400.0
2007-04-19 09:50:00,64.41,65.18,64.38,64.93,105000.0,38.3951,38.8541,38.3772,38.7051,105000.0
2007-04-19 09:55:00,64.95,64.95,64.68,64.79,130900.0,38.717,38.717,38.5561,38.6217,130900.0
2007-04-19 10:00:00,64.79,64.9,64.34,64.86,125100.0,38.6217,38.6872,38.3534,38.6634,125100.0
2007-04-19 10:05:00,64.86,65.72,64.82,65.31,146600.0,38.6634,39.176,38.6395,38.9316,146600.0
2007-04-19 10:10:00,65.27,65.56,65.2,65.24,57700.0,38.9078,39.0807,38.8661,38.8899,57700.0
2007-04-19 10:15:00,65.24,65.33,65.13,65.23,56500.0,38.8899,38.9435,38.8243,38.8839,56500.0
2007-04-19 10:20:00,65.24,65.49,65.11,65.33,82900.0,38.8899,39.0389,38.8124,38.9435,82900.0
2007-04-19 10:25:00,65.31,65.8,65.29,65.4,104100.0,38.9316,39.2237,38.9197,38.9853,104100.0
2007-04-19 10:30:00,65.39,65.42,65.06,65.06,46200.0,38.9793,38.9972,38.7826,38.7826,46200.0
2007-04-19 10:35:00,65.06,65.29,65.0,65.21,46500.0,38.7826,38.9197,38.7468,38.872,46500.0
2007-04-19 10:40:00,65.21,65.25,64.99,65.03,43200.0,38.872,38.8959,38.7409,38.7647,43200.0
2007-04-19 10:45:00,65.04,65.04,64.75,64.79,41400.0,38.7707,38.7707,38.5978,38.6217,41400.0
2007-04-19 10:50:00,64.79,64.95,64.75,64.9,44400.0,38.6217,38.717,38.5978,38.6872,44400.0
2007-04-19 10:55:00,64.9,64.96,64.79,64.91,62600.0,38.6872,38.723,38.6217,38.6932,62600.0
2007-04-19 11:00:00,64.92,65.14,64.89,65.12,47000.0,38.6991,38.8303,38.6813,38.8184,47000.0
2007-04-19 11:05:00,65.12,65.33,65.11,65.33,36600.0,38.8184,38.9435,38.8124,38.9435,36600.0
2007-04-19 11:10:00,65.3,65.33,65.2,65.29,42400.0,38.9257,38.9435,38.8661,38.9197,42400.0
2007-04-19 11:15:00,65.29,65.45,65.21,65.25,68200.0,38.9197,39.0151,38.872,38.8959,68200.0
2007-04-19 11:20:00,65.24,65.29,65.12,65.28,42400.0,38.8899,38.9197,38.8184,38.9137,42400.0
2007-04-19 11:25:00,65.25,65.3,64.96,64.98,42700.0,38.8959,38.9257,38.723,38.7349,42700.0
2007-04-19 11:30:00,65.0,65.3,64.96,65.3,38800.0,38.7468,38.9257,38.723,38.9257,38800.0
2007-04-19 11:35:00,65.28,65.6,65.28,65.56,67100.0,38.9137,39.1045,38.9137,39.0807,67100.0
2007-04-19 11:40:00,65.56,65.71,65.56,65.7,67600.0,39.0807,39.1701,39.0807,39.1641,67600.0
2007-04-19 11:45:00,65.7,65.75,65.61,65.61,47500.0,39.1641,39.1939,39.1105,39.1105,47500.0
2007-04-19 11:50:00,65.64,65.93,65.58,65.93,49400.0,39.1283,39.3012,39.0926,39.3012,49400.0
2007-04-19 11:55:00,65.95,66.0,65.53,65.64,72800.0,39.3131,39.3429,39.0628,39.1283,72800.0
2007-04-19 12:00:00,65.7,65.74,65.57,65.64,47000.0,39.1641,39.188,39.0866,39.1283,47000.0
2007-04-19 12:05:00,65.64,65.69,65.46,65.46,32000.0,39.1283,39.1581,39.021,39.021,32000.0
2007-04-19 12:10:00,65.47,65.82,65.45,65.82,32700.0,39.027,39.2356,39.0151,39.2356,32700.0
2007-04-19 12:15:00,65.82,65.95,65.66,65.75,41100.0,39.2356,39.3131,39.1403,39.1939,41100.0
2007-04-19 12:20:00,65.77,65.95,65.59,65.9,52400.0,39.2058,39.3131,39.0985,39.2833,52400.0
2007-04-19 12:25:00,65.91,66.09,65.82,66.05,41900.0,39.2893,39.3966,39.2356,39.3727,41900.0
2007-04-19 12:30:00,66.07,66.07,65.85,65.89,26900.0,39.3847,39.3847,39.2535,39.2774,26900.0
2007-04-19 12:35:00,65.92,66.07,65.92,66.05,21700.0,39.2952,39.3847,39.2952,39.3727,21700.0
2007-04-19 12:40:00,66.05,66.2,66.04,66.15,31600.0,39.3727,39.4622,39.3668,39.4324,31600.0
2007-04-19 12:45:00,66.14,66.23,66.11,66.2,15700.0,39.4264,39.48,39.4085,39.4622,15700.0
2007-04-19 12:50:00,66.2,66.23,66.09,66.14,22800.0,39.4622,39.48,39.3966,39.4264,22800.0
2007-04-19 12:55:00,66.12,66.24,65.96,66.02,31300.0,39.4145,39.486,39.3191,39.3549,31300.0
2007-04-19 13:00:00,66.07,66.07,65.83,66.0,48100.0,39.3847,39.3847,39.2416,39.3429,48100.0
2007-04-19 13:05:00,65.98,66.0,65.93,65.95,7500.0,39.331,39.3429,39.3012,39.3131,7500.0
2007-04-19 13:10:00,65.97,66.29,65.95,66.26,43400.0,39.3251,39.5158,39.3131,39.4979,43400.0
2007-04-19 13:15:00,66.27,66.29,66.24,66.29,35700.0,39.5039,39.5158,39.486,39.5158,35700.0
2007-04-19 13:20:00,66.26,66.37,66.25,66.34,42800.0,39.4979,39.5635,39.492,39.5456,42800.0
2007-04-19 13:25:00,66.37,66.37,66.21,66.22,43900.0,39.5635,39.5635,39.4681,39.4741,43900.0
2007-04-19 13:30:00,66.22,66.3,66.2,66.26,20800.0,39.4741,39.5218,39.4622,39.4979,20800.0
2007-04-19 13:35:00,66.25,66.34,66.2,66.34,45600.0,39.492,39.5456,39.4622,39.5456,45600.0
2007-04-19 13:40:00,66.32,66.33,66.12,66.16,47000.0,39.5337,39.5397,39.4145,39.4383,47000.0
2007-04-19 13:45:00,66.14,66.2,66.09,66.19,21100.0,39.4264,39.4622,39.3966,39.4562,21100.0
2007-04-19 13:50:00,66.22,66.3,66.2,66.29,30500.0,39.4741,39.5218,39.4622,39.5158,30500.0
2007-04-19 13:55:00,66.31,66.33,66.17,66.18,38200.0,39.5277,39.5397,39.4443,39.4502,38200.0
2007-04-19 14:00:00,66.16,66.21,66.11,66.19,29800.0,39.4383,39.4681,39.4085,39.4562,29800.0
2007-04-19 14:05:00,66.15,66.3,66.15,66.25,27800.0,39.4324,39.5218,39.4324,39.492,27800.0
2007-04-19 14:10:00,66.25,66.37,66.24,66.29,23100.0,39.492,39.5635,39.486,39.5158,23100.0
2007-04-19 14:15:00,66.3,66.31,65.86,66.18,89700.0,39.5218,39.5277,39.2595,39.4502,89700.0
2007-04-19 14:20:00,66.2,66.2,66.03,66.05,35200.0,39.4622,39.4622,39.3608,39.3727,35200.0
2007-04-19 14:25:00,66.04,66.17,65.89,65.97,52700.0,39.3668,39.4443,39.2774,39.3251,52700.0
2007-04-19 14:30:00,65.99,66.18,65.85,66.11,41100.0,39.337,39.4502,39.2535,39.4085,41100.0
2007-04-19 14:35:00,66.1,66.15,65.91,66.05,44800.0,39.4025,39.4324,39.2893,39.3727,44800.0
2007-04-19 14:40:00,66.05,66.37,66.0,66.29,54700.0,39.3727,39.5635,39.3429,39.5158,54700.0
2007-04-19 14:45:00,66.27,66.39,66.22,66.32,45900.0,39.5039,39.5754,39.4741,39.5337,45900.0
2007-04-19 14:50:00,66.32,66.37,66.27,66.27,29700.0,39.5337,39.5635,39.5039,39.5039,29700.0
2007-04-19 14:55:00,66.3,66.31,66.25,66.26,19200.0,39.5218,39.5277,39.492,39.4979,19200.0
2007-04-19 15:00:00,66.26,66.3,66.21,66.28,40900.0,39.4979,39.5218,39.4681,39.5098,40900.0
2007-04-19 15:05:00,66.26,66.26,66.12,66.21,38800.0,39.4979,39.4979,39.4145,39.4681,38800.0
2007-04-19 15:10:00,66.2,66.22,66.06,66.16,40500.0,39.4622,39.4741,39.3787,39.4383,40500.0
2007-04-19 15:15:00,66.15,66.2,66.07,66.17,41700.0,39.4324,39.4622,39.3847,39.4443,41700.0
2007-04-19 15:20:00,66.16,66.19,66.15,66.16,27200.0,39.4383,39.4562,39.4324,39.4383,27200.0
2007-04-19 15:25:00,66.17,66.83,66.17,66.79,118900.0,39.4443,39.8377,39.4443,39.8139,118900.0
2007-04-19 15:30:00,66.73,67.13,66.7,66.75,222000.0,39.7781,40.0165,39.7602,39.79,222000.0
2007-04-19 15:35:00,66.74,66.83,66.44,66.6,117600.0,39.7841,39.8377,39.6052,39.7006,117600.0
2007-04-19 15:40:00,66.6,66.79,66.53,66.66,72300.0,39.7006,39.8139,39.6589,39.7364,72300.0
2007-04-19 15:45:00,66.66,66.82,66.55,66.61,66400.0,39.7364,39.8317,39.6708,39.7066,66400.0
2007-04-19 15:50:00,66.61,66.64,66.46,66.52,84200.0,39.7066,39.7244,39.6171,39.6529,84200.0
2007-04-19 15:55:00,66.55,66.78,66.54,66.61,90700.0,39.6708,39.8079,39.6648,39.7066,90700.0
2007-04-20 09:30:00,67.52,67.52,66.81,67.0,450600.0,40.249,40.249,39.8258,39.939,450600.0
2007-04-20 09:35:00,67.03,67.12,66.87,66.97,79300.0,39.9569,40.0106,39.8615,39.9212,79300.0
2007-04-20 09:40:00,66.97,67.0,66.7,66.85,101700.0,39.9212,39.939,39.7602,39.8496,101700.0
2007-04-20 09:45:00,66.85,67.02,66.64,66.98,72200.0,39.8496,39.951,39.7244,39.9271,72200.0
2007-04-20 09:50:00,66.99,67.01,66.75,66.79,72400.0,39.9331,39.945,39.79,39.8139,72400.0
2007-04-20 09:55:00,66.71,66.93,66.68,66.82,61600.0,39.7662,39.8973,39.7483,39.8317,61600.0
2007-04-20 10:00:00,66.81,66.88,66.69,66.85,79300.0,39.8258,39.8675,39.7543,39.8496,79300.0
2007-04-20 10:05:00,66.81,66.9,66.71,66.86,45800.0,39.8258,39.8794,39.7662,39.8556,45800.0
2007-04-20 10:10:00,66.84,66.85,66.73,66.81,65400.0,39.8437,39.8496,39.7781,39.8258,65400.0
2007-04-20 10:15:00,66.81,66.85,66.66,66.71,46900.0,39.8258,39.8496,39.7364,39.7662,46900.0
2007-04-20 10:20:00,66.69,66.92,66.63,66.9,71900.0,39.7543,39.8914,39.7185,39.8794,71900.0
2007-04-20 10:25:00,66.9,67.2,66.86,67.05,118500.0,39.8794,40.0583,39.8556,39.9688,118500.0
2007-04-20 10:30:00,67.04,67.35,67.04,67.35,70800.0,39.9629,40.1477,39.9629,40.1477,70800.0
2007-04-20 10:35:00,67.35,67.4,67.21,67.22,84200.0,40.1477,40.1775,40.0642,40.0702,84200.0
2007-04-20 10:40:00,67.21,67.41,67.2,67.38,66300.0,40.0642,40.1834,40.0583,40.1656,66300.0
2007-04-20 10:45:00,67.38,67.49,67.24,67.48,90600.0,40.1656,40.2311,40.0821,40.2252,90600.0
2007-04-20 10:50:00,67.48,68.15,67.45,68.11,259200.0,40.2252,40.6246,40.2073,40.6007,259200.0
2007-04-20 10:55:00,68.1,68.13,67.72,67.92,170700.0,40.5948,40.6126,40.3682,40.4875,170700.0
2007-04-20 11:00:00,67.92,67.98,67.79,67.85,56900.0,40.4875,40.5232,40.41,40.4457,56900.0
2007-04-20 11:05:00,67.86,67.95,67.79,67.85,39600.0,40.4517,40.5053,40.41,40.4457,39600.0
2007-04-20 11:10:00,67.86,67.89,67.84,67.86,50500.0,40.4517,40.4696,40.4398,40.4517,50500.0
2007-04-20 11:15:00,67.86,67.88,67.77,67.77,49300.0,40.4517,40.4636,40.398,40.398,49300.0
2007-04-20 11:20:00,67.75,67.78,67.6,67.7,35500.0,40.3861,40.404,40.2967,40.3563,35500.0
2007-04-20 11:25:00,67.7,67.77,67.55,67.72,47400.0,40.3563,40.398,40.2669,40.3682,47400.0
2007-04-20 11:30:00,67.7,67.7,67.63,67.65,18000.0,40.3563,40.3563,40.3146,40.3265,18000.0
2007-04-20 11:35:00,67.64,67.67,67.53,67.54,25300.0,40.3206,40.3384,40.255,40.2609,25300.0
2007-04-20 11:40:00,67.53,67.72,67.53,67.7,34300.0,40.255,40.3682,40.255,40.3563,34300.0
2007-04-20 11:45:00,67.69,67.72,67.63,67.65,19700.0,40.3504,40.3682,40.3146,40.3265,19700.0
2007-04-20 11:50:00,67.64,67.7,67.62,67.63,31500.0,40.3206,40.3563,40.3086,40.3146,31500.0
2007-04-20 11:55:00,67.63,67.65,67.59,67.65,17500.0,40.3146,40.3265,40.2907,40.3265,17500.0
2007-04-20 12:00:00,67.64,67.64,67.42,67.44,57000.0,40.3206,40.3206,40.1894,40.2013,57000.0
2007-04-20 12:05:00,67.45,67.54,67.43,67.5,51800.0,40.2073,40.2609,40.1954,40.2371,51800.0
2007-04-20 12:10:00,67.53,67.67,67.5,67.66,34400.0,40.255,40.3384,40.2371,40.3325,34400.0
2007-04-20 12:15:00,67.66,67.82,67.64,67.74,53000.0,40.3325,40.4278,40.3206,40.3802,53000.0
2007-04-20 12:20:00,67.75,67.77,67.62,67.67,37700.0,40.3861,40.398,40.3086,40.3384,37700.0
2007-04-20 12:25:00,67.66,67.78,67.61,67.68,56500.0,40.3325,40.404,40.3027,40.3444,56500.0
2007-04-20 12:30:00,67.69,67.8,67.67,67.72,31000.0,40.3504,40.4159,40.3384,40.3682,31000.0
2007-04-20 12:35:00,67.71,67.72,67.5,67.51,30400.0,40.3623,40.3682,40.2371,40.2431,30400.0
2007-04-20 12:40:00,67.53,67.74,67.53,67.74,28000.0,40.255,40.3802,40.255,40.3802,28000.0
2007-04-20 12:45:00,67.74,67.83,67.71,67.71,45600.0,40.3802,40.4338,40.3623,40.3623,45600.0
2007-04-20 12:50:00,67.71,67.86,67.7,67.8,35100.0,40.3623,40.4517,40.3563,40.4159,35100.0
2007-04-20 12:55:00,67.8,67.84,67.74,67.78,34100.0,40.4159,40.4398,40.3802,40.404,34100.0
2007-04-20 13:00:00,67.78,67.82,67.69,67.79,45000.0,40.404,40.4278,40.3504,40.41,45000.0
2007-04-20 13:05:00,67.78,67.8,67.6,67.6,49100.0,40.404,40.4159,40.2967,40.2967,49100.0
2007-04-20 13:10:00,67.6,67.69,67.55,67.64,40300.0,40.2967,40.3504,40.2669,40.3206,40300.0
2007-04-20 13:15:00,67.65,67.71,67.57,67.65,32600.0,40.3265,40.3623,40.2788,40.3265,32600.0
2007-04-20 13:20:00,67.64,67.76,67.58,67.65,23500.0,40.3206,40.3921,40.2848,40.3265,23500.0
2007-04-20 13:25:00,67.62,67.7,67.6,67.65,19400.0,40.3086,40.3563,40.2967,40.3265,19400.0
2007-04-20 13:30:00,67.65,67.7,67.5,67.54,18300.0,40.3265,40.3563,40.2371,40.2609,18300.0
2007-04-20 13:35:00,67.54,67.58,67.4,67.5,27200.0,40.2609,40.2848,40.1775,40.2371,27200.0
2007-04-20 13:40:00,67.48,67.64,67.48,67.57,23300.0,40.2252,40.3206,40.2252,40.2788,23300.0
2007-04-20 13:45:00,67.59,67.63,67.53,67.56,20100.0,40.2907,40.3146,40.255,40.2729,20100.0
2007-04-20 13:50:00,67.57,67.61,67.47,67.47,12200.0,40.2788,40.3027,40.2192,40.2192,12200.0
2007-04-20 13:55:00,67.5,67.59,67.32,67.32,32300.0,40.2371,40.2907,40.1298,40.1298,32300.0
2007-04-20 14:00:00,67.33,67.57,67.32,67.52,24800.0,40.1358,40.2788,40.1298,40.249,24800.0
2007-04-20 14:05:00,67.53,67.58,67.45,67.51,37100.0,40.255,40.2848,40.2073,40.2431,37100.0
2007-04-20 14:10:00,67.52,67.72,67.51,67.72,51300.0,40.249,40.3682,40.2431,40.3682,51300.0
2007-04-20 14:15:00,67.72,67.81,67.61,67.77,47700.0,40.3682,40.4219,40.3027,40.398,47700.0
2007-04-20 14:20:00,67.78,67.9,67.75,67.86,33900.0,40.404,40.4755,40.3861,40.4517,33900.0
2007-04-20 14:25:00,67.86,67.9,67.77,67.81,23900.0,40.4517,40.4755,40.398,40.4219,23900.0
2007-04-20 14:30:00,67.82,67.84,67.69,67.76,63800.0,40.4278,40.4398,40.3504,40.3921,63800.0
2007-04-20 14:35:00,67.76,67.84,67.68,67.69,31100.0,40.3921,40.4398,40.3444,40.3504,31100.0
2007-04-20 14:40:00,67.69,67.74,67.55,67.58,40800.0,40.3504,40.3802,40.2669,40.2848,40800.0
2007-04-20 14:45:00,67.55,67.66,67.5,67.63,25600.0,40.2669,40.3325,40.2371,40.3146,25600.0
2007-04-20 14:50:00,67.63,67.63,67.39,67.54,48100.0,40.3146,40.3146,40.1715,40.2609,48100.0
2007-04-20 14:55:00,67.56,67.56,67.44,67.47,30900.0,40.2729,40.2729,40.2013,40.2192,30900.0
2007-04-20 15:00:00,67.47,67.47,67.34,67.41,42900.0,40.2192,40.2192,40.1417,40.1834,42900.0
2007-04-20 15:05:00,67.43,67.47,67.37,67.4,19900.0,40.1954,40.2192,40.1596,40.1775,19900.0
2007-04-20 15:10:00,67.41,67.45,67.38,67.45,31200.0,40.1834,40.2073,40.1656,40.2073,31200.0
2007-04-20 15:15:00,67.45,67.45,67.32,67.38,27700.0,40.2073,40.2073,40.1298,40.1656,27700.0
2007-04-20 15:20:00,67.37,67.4,67.3,67.38,39900.0,40.1596,40.1775,40.1179,40.1656,39900.0
2007-04-20 15:25:00,67.38,67.45,67.37,67.41,30800.0,40.1656,40.2073,40.1596,40.1834,30800.0
2007-04-20 15:30:00,67.4,67.43,67.39,67.4,45300.0,40.1775,40.1954,40.1715,40.1775,45300.0
2007-04-20 15:35:00,67.39,67.45,67.28,67.32,79100.0,40.1715,40.2073,40.106,40.1298,79100.0
2007-04-20 15:40:00,67.32,67.48,67.3,67.45,56000.0,40.1298,40.2252,40.1179,40.2073,56000.0
2007-04-20 15:45:00,67.45,67.49,67.42,67.43,49300.0,40.2073,40.2311,40.1894,40.1954,49300.0
2007-04-20 15:50:00,67.44,67.57,67.36,67.54,77300.0,40.2013,40.2788,40.1536,40.2609,77300.0
2007-04-20 15:55:00,67.54,67.75,67.51,67.64,59400.0,40.2609,40.3861,40.2431,40.3206,59400.0
2007-04-23 09:30:00,68.0,68.0,67.55,67.55,64600.0,40.5351,40.5351,40.2669,40.2669,64600.0
2007-04-23 09:35:00,67.58,68.0,67.58,67.94,41800.0,40.2848,40.5351,40.2848,40.4994,41800.0
2007-04-23 09:40:00,67.95,68.25,67.84,68.17,77100.0,40.5053,40.6842,40.4398,40.6365,77100.0
2007-04-23 09:45:00,68.22,68.25,68.11,68.14,54100.0,40.6663,40.6842,40.6007,40.6186,54100.0
2007-04-23 09:50:00,68.14,68.46,68.14,68.39,76500.0,40.6186,40.8094,40.6186,40.7676,76500.0
2007-04-23 09:55:00,68.43,68.82,68.39,68.65,55600.0,40.7915,41.024,40.7676,40.9226,55600.0
2007-04-23 10:00:00,68.7,68.73,68.5,68.63,57300.0,40.9524,40.9703,40.8332,40.9107,57300.0
2007-04-23 10:05:00,68.63,68.89,68.57,68.88,49200.0,40.9107,41.0657,40.8749,41.0597,49200.0
2007-04-23 10:10:00,68.88,68.89,68.61,68.7,45200.0,41.0597,41.0657,40.8988,40.9524,45200.0
2007-04-23 10:15:00,68.69,68.81,68.64,68.77,61000.0,40.9465,41.018,40.9167,40.9941,61000.0
2007-04-23 10:20:00,68.76,68.86,68.62,68.69,47000.0,40.9882,41.0478,40.9047,40.9465,47000.0
2007-04-23 10:25:00,68.65,68.71,68.61,68.64,40800.0,40.9226,40.9584,40.8988,40.9167,40800.0
2007-04-23 10:30:00,68.62,68.74,68.61,68.7,37100.0,40.9047,40.9763,40.8988,40.9524,37100.0
2007-04-23 10:35:00,68.7,68.72,68.65,68.71,41600.0,40.9524,40.9643,40.9226,40.9584,41600.0
2007-04-23 10:40:00,68.72,68.88,68.7,68.79,58700.0,40.9643,41.0597,40.9524,41.0061,58700.0
2007-04-23 10:45:00,68.79,68.9,68.79,68.85,56300.0,41.0061,41.0716,41.0061,41.0418,56300.0
2007-04-23 10:50:00,68.84,68.88,68.79,68.82,44400.0,41.0359,41.0597,41.0061,41.024,44400.0
2007-04-23 10:55:00,68.81,68.86,68.78,68.82,38300.0,41.018,41.0478,41.0001,41.024,38300.0
2007-04-23 11:00:00,68.82,69.08,68.81,69.04,69700.0,41.024,41.1789,41.018,41.1551,69700.0
2007-04-23 11:05:00,69.04,69.1,68.97,69.0,53400.0,41.1551,41.1909,41.1134,41.1313,53400.0
2007-04-23 11:10:00,68.99,69.06,68.96,68.98,33800.0,41.1253,41.167,41.1074,41.1193,33800.0
2007-04-23 11:15:00,68.98,68.99,68.83,68.97,55800.0,41.1193,41.1253,41.0299,41.1134,55800.0
2007-04-23 11:20:00,68.99,69.09,68.94,69.02,43500.0,41.1253,41.1849,41.0955,41.1432,43500.0
2007-04-23 11:25:00,69.03,69.15,69.0,69.02,29900.0,41.1491,41.2207,41.1313,41.1432,29900.0
2007-04-23 11:30:00,69.04,69.04,68.74,68.77,33800.0,41.1551,41.1551,40.9763,40.9941,33800.0
2007-04-23 11:35:00,68.81,68.84,68.73,68.77,20700.0,41.018,41.0359,40.9703,40.9941,20700.0
2007-04-23 11:40:00,68.76,68.77,68.6,68.64,29000.0,40.9882,40.9941,40.8928,40.9167,29000.0
2007-04-23 11:45:00,68.62,68.76,68.62,68.67,34300.0,40.9047,40.9882,40.9047,40.9345,34300.0
2007-04-23 11:50:00,68.68,68.77,68.67,68.75,28900.0,40.9405,40.9941,40.9345,40.9822,28900.0
2007-04-23 11:55:00,68.74,68.8,68.71,68.77,13200.0,40.9763,41.012,40.9584,40.9941,13200.0
2007-04-23 12:00:00,68.8,68.88,68.8,68.83,16900.0,41.012,41.0597,41.012,41.0299,16900.0
2007-04-23 12:05:00,68.83,68.89,68.76,68.78,26400.0,41.0299,41.0657,40.9882,41.0001,26400.0
2007-04-23 12:10:00,68.78,68.88,68.77,68.85,30400.0,41.0001,41.0597,40.9941,41.0418,30400.0
2007-04-23 12:15:00,68.84,68.85,68.72,68.85,34400.0,41.0359,41.0418,40.9643,41.0418,34400.0
2007-04-23 12:20:00,68.85,68.99,68.85,68.94,47200.0,41.0418,41.1253,41.0418,41.0955,47200.0
2007-04-23 12:25:00,68.92,69.03,68.89,68.95,28500.0,41.0836,41.1491,41.0657,41.1014,28500.0
2007-04-23 12:30:00,68.94,68.99,68.92,68.96,16300.0,41.0955,41.1253,41.0836,41.1074,16300.0
2007-04-23 12:35:00,68.99,69.04,68.94,68.94,26400.0,41.1253,41.1551,41.0955,41.0955,26400.0
2007-04-23 12:40:00,68.95,68.97,68.82,68.84,15800.0,41.1014,41.1134,41.024,41.0359,15800.0
2007-04-23 12:45:00,68.83,68.87,68.81,68.82,21300.0,41.0299,41.0538,41.018,41.024,21300.0
2007-04-23 12:50:00,68.81,68.91,68.8,68.8,19800.0,41.018,41.0776,41.012,41.012,19800.0
2007-04-23 12:55:00,68.8,68.81,68.72,68.77,14500.0,41.012,41.018,40.9643,40.9941,14500.0
2007-04-23 13:00:00,68.77,68.89,68.77,68.85,16900.0,40.9941,41.0657,40.9941,41.0418,16900.0
2007-04-23 13:05:00,68.85,68.88,68.75,68.86,20500.0,41.0418,41.0597,40.9822,41.0478,20500.0
2007-04-23 13:10:00,68.87,69.03,68.86,68.92,24100.0,41.0538,41.1491,41.0478,41.0836,24100.0
2007-04-23 13:15:00,68.89,69.01,68.88,69.01,20500.0,41.0657,41.1372,41.0597,41.1372,20500.0
2007-04-23 13:20:00,69.0,69.02,68.85,68.88,18600.0,41.1313,41.1432,41.0418,41.0597,18600.0
2007-04-23 13:25:00,68.88,68.92,68.85,68.92,13200.0,41.0597,41.0836,41.0418,41.0836,13200.0
2007-04-23 13:30:00,68.9,68.97,68.9,68.9,15100.0,41.0716,41.1134,41.0716,41.0716,15100.0
2007-04-23 13:35:00,68.91,68.92,68.85,68.87,8300.0,41.0776,41.0836,41.0418,41.0538,8300.0
2007-04-23 13:40:00,68.87,68.88,68.68,68.68,25600.0,41.0538,41.0597,40.9405,40.9405,25600.0
2007-04-23 13:45:00,68.68,68.86,68.68,68.86,18100.0,40.9405,41.0478,40.9405,41.0478,18100.0
2007-04-23 13:50:00,68.87,68.87,68.63,68.65,22700.0,41.0538,41.0538,40.9107,40.9226,22700.0
2007-04-23 13:55:00,68.65,68.65,68.48,68.54,28600.0,40.9226,40.9226,40.8213,40.857,28600.0
2007-04-23 14:00:00,68.52,68.52,68.4,68.45,37500.0,40.8451,40.8451,40.7736,40.8034,37500.0
2007-04-23 14:05:00,68.45,68.51,68.45,68.45,20800.0,40.8034,40.8392,40.8034,40.8034,20800.0
2007-04-23 14:10:00,68.45,68.46,68.39,68.41,27000.0,40.8034,40.8094,40.7676,40.7796,27000.0
2007-04-23 14:15:00,68.41,68.47,68.37,68.46,22600.0,40.7796,40.8153,40.7557,40.8094,22600.0
2007-04-23 14:20:00,68.46,68.5,68.38,68.45,15900.0,40.8094,40.8332,40.7617,40.8034,15900.0
2007-04-23 14:25:00,68.45,68.5,68.43,68.46,16600.0,40.8034,40.8332,40.7915,40.8094,16600.0
2007-04-23 14:30:00,68.44,68.58,68.43,68.53,27100.0,40.7974,40.8809,40.7915,40.8511,27100.0
2007-04-23 14:35:00,68.52,68.54,68.48,68.49,17400.0,40.8451,40.857,40.8213,40.8272,17400.0
2007-04-23 14:40:00,68.49,68.56,68.46,68.55,26200.0,40.8272,40.869,40.8094,40.863,26200.0
2007-04-23 14:45:00,68.54,68.66,68.53,68.65,33300.0,40.857,40.9286,40.8511,40.9226,33300.0
2007-04-23 14:50:00,68.66,68.74,68.66,68.7,25700.0,40.9286,40.9763,40.9286,40.9524,25700.0
2007-04-23 14:55:00,68.7,68.75,68.62,68.62,16700.0,40.9524,40.9822,40.9047,40.9047,16700.0
2007-04-23 15:00:00,68.62,68.62,68.48,68.56,25700.0,40.9047,40.9047,40.8213,40.869,25700.0
2007-04-23 15:05:00,68.56,68.68,68.56,68.65,31900.0,40.869,40.9405,40.869,40.9226,31900.0
2007-04-23 15:10:00,68.64,68.65,68.53,68.53,31400.0,40.9167,40.9226,40.8511,40.8511,31400.0
2007-04-23 15:15:00,68.53,68.55,68.49,68.5,24500.0,40.8511,40.863,40.8272,40.8332,24500.0
2007-04-23 15:20:00,68.5,68.57,68.48,68.57,30300.0,40.8332,40.8749,40.8213,40.8749,30300.0
2007-04-23 15:25:00,68.57,68.67,68.47,68.66,32700.0,40.8749,40.9345,40.8153,40.9286,32700.0
2007-04-23 15:30:00,68.65,68.68,68.62,68.63,24400.0,40.9226,40.9405,40.9047,40.9107,24400.0
2007-04-23 15:35:00,68.63,68.68,68.61,68.66,36300.0,40.9107,40.9405,40.8988,40.9286,36300.0
2007-04-23 15:40:00,68.68,68.68,68.54,68.55,21000.0,40.9405,40.9405,40.857,40.863,21000.0
2007-04-23 15:45:00,68.56,68.62,68.55,68.6,38300.0,40.869,40.9047,40.863,40.8928,38300.0
2007-04-23 15:50:00,68.59,68.66,68.54,68.62,37800.0,40.8869,40.9286,40.857,40.9047,37800.0
2007-04-23 15:55:00,68.61,68.63,68.55,68.58,52000.0,40.8988,40.9107,40.863,40.8809,52000.0
2007-04-24 09:30:00,67.5,67.98,67.25,67.7,125900.0,40.2371,40.5232,40.0881,40.3563,125900.0
2007-04-24 09:35:00,67.7,67.75,67.32,67.57,108600.0,40.3563,40.3861,40.1298,40.2788,108600.0
2007-04-24 09:40:00,67.51,67.51,67.02,67.06,178100.0,40.2431,40.2431,39.951,39.9748,178100.0
2007-04-24 09:45:00,67.06,67.28,66.93,67.05,134300.0,39.9748,40.106,39.8973,39.9688,134300.0
2007-04-24 09:50:00,67.04,67.07,66.77,67.0,142500.0,39.9629,39.9808,39.8019,39.939,142500.0
2007-04-24 09:55:00,67.0,67.14,66.76,66.93,124600.0,39.939,40.0225,39.796,39.8973,124600.0
2007-04-24 10:00:00,66.93,67.01,66.75,66.83,104700.0,39.8973,39.945,39.79,39.8377,104700.0
2007-04-24 10:05:00,66.79,66.81,66.5,66.54,122200.0,39.8139,39.8258,39.641,39.6648,122200.0
2007-04-24 10:10:00,66.51,66.68,66.5,66.62,108500.0,39.647,39.7483,39.641,39.7125,108500.0
2007-04-24 10:15:00,66.62,66.63,66.36,66.53,93700.0,39.7125,39.7185,39.5575,39.6589,93700.0
2007-04-24 10:20:00,66.51,66.58,66.35,66.35,107400.0,39.647,39.6887,39.5516,39.5516,107400.0
2007-04-24 10:25:00,66.35,66.53,66.35,66.5,144800.0,39.5516,39.6589,39.5516,39.641,144800.0
2007-04-24 10:30:00,66.49,66.51,66.2,66.4,110800.0,39.635,39.647,39.4622,39.5814,110800.0
2007-04-24 10:35:00,66.41,66.55,66.26,66.44,70900.0,39.5873,39.6708,39.4979,39.6052,70900.0
2007-04-24 10:40:00,66.42,66.57,66.33,66.56,56800.0,39.5933,39.6827,39.5397,39.6768,56800.0
2007-04-24 10:45:00,66.56,66.68,66.44,66.52,55200.0,39.6768,39.7483,39.6052,39.6529,55200.0
2007-04-24 10:50:00,66.51,66.72,66.51,66.63,49600.0,39.647,39.7721,39.647,39.7185,49600.0
2007-04-24 10:55:00,66.63,66.64,66.3,66.3,51200.0,39.7185,39.7244,39.5218,39.5218,51200.0
2007-04-24 11:00:00,66.34,66.63,66.31,66.62,39500.0,39.5456,39.7185,39.5277,39.7125,39500.0
2007-04-24 11:05:00,66.61,66.74,66.61,66.61,43800.0,39.7066,39.7841,39.7066,39.7066,43800.0
2007-04-24 11:10:00,66.61,66.84,66.58,66.8,25000.0,39.7066,39.8437,39.6887,39.8198,25000.0
2007-04-24 11:15:00,66.81,66.81,66.66,66.69,55700.0,39.8258,39.8258,39.7364,39.7543,55700.0
2007-04-24 11:20:00,66.7,66.79,66.67,66.77,22400.0,39.7602,39.8139,39.7423,39.8019,22400.0
2007-04-24 11:25:00,66.78,66.86,66.77,66.86,20200.0,39.8079,39.8556,39.8019,39.8556,20200.0
2007-04-24 11:30:00,66.86,66.95,66.81,66.81,68700.0,39.8556,39.9092,39.8258,39.8258,68700.0
2007-04-24 11:35:00,66.82,66.88,66.81,66.85,51300.0,39.8317,39.8675,39.8258,39.8496,51300.0
2007-04-24 11:40:00,66.84,66.92,66.84,66.9,29600.0,39.8437,39.8914,39.8437,39.8794,29600.0
2007-04-24 11:45:00,66.91,66.92,66.76,66.79,47400.0,39.8854,39.8914,39.796,39.8139,47400.0
2007-04-24 11:50:00,66.8,66.88,66.77,66.79,28600.0,39.8198,39.8675,39.8019,39.8139,28600.0
2007-04-24 11:55:00,66.78,66.91,66.76,66.83,26800.0,39.8079,39.8854,39.796,39.8377,26800.0
2007-04-24 12:00:00,66.82,67.03,66.76,67.03,29100.0,39.8317,39.9569,39.796,39.9569,29100.0
2007-04-24 12:05:00,67.03,67.08,66.91,67.03,32900.0,39.9569,39.9867,39.8854,39.9569,32900.0
2007-04-24 12:10:00,67.05,67.1,67.01,67.03,20300.0,39.9688,39.9987,39.945,39.9569,20300.0
2007-04-24 12:15:00,67.02,67.08,66.89,66.96,32600.0,39.951,39.9867,39.8735,39.9152,32600.0
2007-04-24 12:20:00,66.92,66.99,66.88,66.93,31300.0,39.8914,39.9331,39.8675,39.8973,31300.0
2007-04-24 12:25:00,66.93,67.08,66.82,66.85,32700.0,39.8973,39.9867,39.8317,39.8496,32700.0
2007-04-24 12:30:00,66.84,66.97,66.75,66.97,25200.0,39.8437,39.9212,39.79,39.9212,25200.0
2007-04-24 12:35:00,66.96,66.96,66.88,66.89,15300.0,39.9152,39.9152,39.8675,39.8735,15300.0
2007-04-24 12:40:00,66.89,66.9,66.66,66.66,47800.0,39.8735,39.8794,39.7364,39.7364,47800.0
2007-04-24 12:45:00,66.68,66.77,66.66,66.75,23700.0,39.7483,39.8019,39.7364,39.79,23700.0
2007-04-24 12:50:00,66.76,66.8,66.72,66.75,22600.0,39.796,39.8198,39.7721,39.79,22600.0
2007-04-24 12:55:00,66.74,66.8,66.69,66.8,18700.0,39.7841,39.8198,39.7543,39.8198,18700.0
2007-04-24 13:00:00,66.8,66.83,66.63,66.64,44000.0,39.8198,39.8377,39.7185,39.7244,44000.0
2007-04-24 13:05:00,66.63,66.79,66.6,66.78,40700.0,39.7185,39.8139,39.7006,39.8079,40700.0
2007-04-24 13:10:00,66.8,66.83,66.73,66.78,27300.0,39.8198,39.8377,39.7781,39.8079,27300.0
2007-04-24 13:15:00,66.78,66.81,66.67,66.75,38800.0,39.8079,39.8258,39.7423,39.79,38800.0
2007-04-24 13:20:00,66.77,66.81,66.66,66.8,20300.0,39.8019,39.8258,39.7364,39.8198,20300.0
2007-04-24 13:25:00,66.8,66.87,66.79,66.85,5400.0,39.8198,39.8615,39.8139,39.8496,5400.0
2007-04-24 13:30:00,66.85,66.91,66.79,66.87,25600.0,39.8496,39.8854,39.8139,39.8615,25600.0
2007-04-24 13:35:00,66.87,66.96,66.83,66.83,14400.0,39.8615,39.9152,39.8377,39.8377,14400.0
2007-04-24 13:40:00,66.81,66.86,66.72,66.74,24900.0,39.8258,39.8556,39.7721,39.7841,24900.0
2007-04-24 13:45:00,66.75,66.83,66.71,66.76,34600.0,39.79,39.8377,39.7662,39.796,34600.0
2007-04-24 13:50:00,66.75,66.89,66.75,66.77,18700.0,39.79,39.8735,39.79,39.8019,18700.0
2007-04-24 13:55:00,66.79,66.9,66.78,66.88,17300.0,39.8139,39.8794,39.8079,39.8675,17300.0
2007-04-24 14:00:00,66.9,66.9,66.75,66.79,38400.0,39.8794,39.8794,39.79,39.8139,38400.0
2007-04-24 14:05:00,66.8,66.9,66.78,66.89,19000.0,39.8198,39.8794,39.8079,39.8735,19000.0
2007-04-24 14:10:00,66.89,67.16,66.89,67.13,52800.0,39.8735,40.0344,39.8735,40.0165,52800.0
2007-04-24 14:15:00,67.14,67.23,67.03,67.13,45400.0,40.0225,40.0761,39.9569,40.0165,45400.0
2007-04-24 14:20:00,67.14,67.2,67.07,67.14,28800.0,40.0225,40.0583,39.9808,40.0225,28800.0
2007-04-24 14:25:00,67.15,67.2,67.01,67.03,18900.0,40.0285,40.0583,39.945,39.9569,18900.0
2007-04-24 14:30:00,67.03,67.05,66.95,66.96,10700.0,39.9569,39.9688,39.9092,39.9152,10700.0
2007-04-24 14:35:00,66.97,66.97,66.87,66.87,13100.0,39.9212,39.9212,39.8615,39.8615,13100.0
2007-04-24 14:40:00,66.88,66.89,66.72,66.79,32800.0,39.8675,39.8735,39.7721,39.8139,32800.0
2007-04-24 14:45:00,66.81,66.81,66.68,66.73,20800.0,39.8258,39.8258,39.7483,39.7781,20800.0
2007-04-24 14:50:00,66.72,66.78,66.7,66.74,28800.0,39.7721,39.8079,39.7602,39.7841,28800.0
2007-04-24 14:55:00,66.74,66.83,66.74,66.8,14900.0,39.7841,39.8377,39.7841,39.8198,14900.0
2007-04-24 15:00:00,66.8,66.82,66.73,66.8,25000.0,39.8198,39.8317,39.7781,39.8198,25000.0
2007-04-24 15:05:00,66.8,66.84,66.78,66.78,15300.0,39.8198,39.8437,39.8079,39.8079,15300.0
2007-04-24 15:10:00,66.78,66.81,66.62,66.65,31700.0,39.8079,39.8258,39.7125,39.7304,31700.0
2007-04-24 15:15:00,66.65,66.69,66.62,66.67,34400.0,39.7304,39.7543,39.7125,39.7423,34400.0
2007-04-24 15:20:00,66.68,66.72,66.61,66.66,22600.0,39.7483,39.7721,39.7066,39.7364,22600.0
2007-04-24 15:25:00,66.68,66.7,66.58,66.63,44800.0,39.7483,39.7602,39.6887,39.7185,44800.0
2007-04-24 15:30:00,66.63,66.81,66.61,66.81,55700.0,39.7185,39.8258,39.7066,39.8258,55700.0
2007-04-24 15:35:00,66.8,66.86,66.75,66.78,62800.0,39.8198,39.8556,39.79,39.8079,62800.0
2007-04-24 15:40:00,66.79,66.81,66.73,66.81,64600.0,39.8139,39.8258,39.7781,39.8258,64600.0
2007-04-24 15:45:00,66.8,66.85,66.74,66.74,36500.0,39.8198,39.8496,39.7841,39.7841,36500.0
2007-04-24 15:50:00,66.74,66.8,66.63,66.78,50200.0,39.7841,39.8198,39.7185,39.8079,50200.0
2007-04-24 15:55:00,66.78,66.8,66.66,66.75,75000.0,39.8079,39.8198,39.7364,39.79,75000.0
2007-04-25 09:30:00,67.48,67.7,67.32,67.69,96800.0,40.2252,40.3563,40.1298,40.3504,96800.0
2007-04-25 09:35:00,67.69,68.0,67.21,67.28,118300.0,40.3504,40.5351,40.0642,40.106,118300.0
2007-04-25 09:40:00,67.26,67.52,67.22,67.34,88300.0,40.094,40.249,40.0702,40.1417,88300.0
2007-04-25 09:45:00,67.33,67.47,67.24,67.32,50600.0,40.1358,40.2192,40.0821,40.1298,50600.0
2007-04-25 09:50:00,67.32,67.56,67.29,67.46,53200.0,40.1298,40.2729,40.1119,40.2133,53200.0
2007-04-25 09:55:00,67.45,67.72,67.4,67.51,49700.0,40.2073,40.3682,40.1775,40.2431,49700.0
2007-04-25 10:00:00,67.5,67.5,67.3,67.37,102900.0,40.2371,40.2371,40.1179,40.1596,102900.0
2007-04-25 10:05:00,67.37,67.46,67.28,67.45,56500.0,40.1596,40.2133,40.106,40.2073,56500.0
2007-04-25 10:10:00,67.46,67.5,67.09,67.1,90800.0,40.2133,40.2371,39.9927,39.9987,90800.0
2007-04-25 10:15:00,67.1,67.12,66.84,66.91,155600.0,39.9987,40.0106,39.8437,39.8854,155600.0
2007-04-25 10:20:00,66.9,66.95,66.82,66.9,33500.0,39.8794,39.9092,39.8317,39.8794,33500.0
2007-04-25 10:25:00,66.92,66.92,66.82,66.91,51400.0,39.8914,39.8914,39.8317,39.8854,51400.0
2007-04-25 10:30:00,66.89,67.12,66.83,67.05,60500.0,39.8735,40.0106,39.8377,39.9688,60500.0
2007-04-25 10:35:00,67.05,67.07,66.87,66.87,29000.0,39.9688,39.9808,39.8615,39.8615,29000.0
2007-04-25 10:40:00,66.87,66.89,66.75,66.81,54100.0,39.8615,39.8735,39.79,39.8258,54100.0
2007-04-25 10:45:00,66.83,66.96,66.83,66.96,30500.0,39.8377,39.9152,39.8377,39.9152,30500.0
2007-04-25 10:50:00,66.95,66.98,66.86,66.9,27900.0,39.9092,39.9271,39.8556,39.8794,27900.0
2007-04-25 10:55:00,66.9,67.02,66.9,67.01,21600.0,39.8794,39.951,39.8794,39.945,21600.0
2007-04-25 11:00:00,67.02,67.33,67.0,67.33,40000.0,39.951,40.1358,39.939,40.1358,40000.0
2007-04-25 11:05:00,67.31,67.37,67.31,67.32,45100.0,40.1238,40.1596,40.1238,40.1298,45100.0
2007-04-25 11:10:00,67.32,67.37,67.29,67.33,28700.0,40.1298,40.1596,40.1119,40.1358,28700.0
2007-04-25 11:15:00,67.35,67.35,67.2,67.28,32000.0,40.1477,40.1477,40.0583,40.106,32000.0
2007-04-25 11:20:00,67.28,67.3,67.2,67.23,57200.0,40.106,40.1179,40.0583,40.0761,57200.0
2007-04-25 11:25:00,67.24,67.39,67.24,67.39,33300.0,40.0821,40.1715,40.0821,40.1715,33300.0
2007-04-25 11:30:00,67.38,67.39,67.13,67.13,52800.0,40.1656,40.1715,40.0165,40.0165,52800.0
2007-04-25 11:35:00,67.13,67.15,67.0,67.0,26500.0,40.0165,40.0285,39.939,39.939,26500.0
2007-04-25 11:40:00,67.0,67.1,67.0,67.1,15800.0,39.939,39.9987,39.939,39.9987,15800.0
2007-04-25 11:45:00,67.1,67.23,67.1,67.17,46700.0,39.9987,40.0761,39.9987,40.0404,46700.0
2007-04-25 11:50:00,67.18,67.28,67.15,67.17,26900.0,40.0463,40.106,40.0285,40.0404,26900.0
2007-04-25 11:55:00,67.19,67.3,67.16,67.2,431600.0,40.0523,40.1179,40.0344,40.0583,431600.0
2007-04-25 12:00:00,67.21,67.22,67.1,67.16,28300.0,40.0642,40.0702,39.9987,40.0344,28300.0
2007-04-25 12:05:00,67.17,67.25,67.16,67.18,19300.0,40.0404,40.0881,40.0344,40.0463,19300.0
2007-04-25 12:10:00,67.18,67.18,67.03,67.03,12000.0,40.0463,40.0463,39.9569,39.9569,12000.0
2007-04-25 12:15:00,67.05,67.15,67.03,67.14,23200.0,39.9688,40.0285,39.9569,40.0225,23200.0
2007-04-25 12:20:00,67.14,67.19,67.07,67.1,13200.0,40.0225,40.0523,39.9808,39.9987,13200.0
2007-04-25 12:25:00,67.09,67.2,67.08,67.18,19800.0,39.9927,40.0583,39.9867,40.0463,19800.0
2007-04-25 12:30:00,67.18,67.18,67.07,67.07,13700.0,40.0463,40.0463,39.9808,39.9808,13700.0
2007-04-25 12:35:00,67.08,67.08,67.07,67.07,2700.0,39.9867,39.9867,39.9808,39.9808,2700.0
2007-04-25 12:40:00,67.08,67.08,67.02,67.02,12100.0,39.9867,39.9867,39.951,39.951,12100.0
2007-04-25 12:45:00,67.02,67.07,66.96,67.02,24400.0,39.951,39.9808,39.9152,39.951,24400.0
2007-04-25 12:50:00,67.05,67.05,66.94,66.94,14000.0,39.9688,39.9688,39.9033,39.9033,14000.0
2007-04-25 12:55:00,66.94,66.95,66.89,66.94,63000.0,39.9033,39.9092,39.8735,39.9033,63000.0
2007-04-25 13:00:00,66.94,66.97,66.89,66.9,18300.0,39.9033,39.9212,39.8735,39.8794,18300.0
2007-04-25 13:05:00,66.9,66.91,66.89,66.9,11600.0,39.8794,39.8854,39.8735,39.8794,11600.0
2007-04-25 13:10:00,66.9,67.01,66.9,66.99,27200.0,39.8794,39.945,39.8794,39.9331,27200.0
2007-04-25 13:15:00,66.99,67.19,66.99,67.16,55700.0,39.9331,40.0523,39.9331,40.0344,55700.0
2007-04-25 13:20:00,67.16,67.16,67.03,67.03,53600.0,40.0344,40.0344,39.9569,39.9569,53600.0
2007-04-25 13:25:00,67.02,67.03,66.92,66.92,35000.0,39.951,39.9569,39.8914,39.8914,35000.0
2007-04-25 13:30:00,66.94,67.04,66.92,67.01,24700.0,39.9033,39.9629,39.8914,39.945,24700.0
2007-04-25 13:35:00,67.04,67.15,66.98,67.03,28800.0,39.9629,40.0285,39.9271,39.9569,28800.0
2007-04-25 13:40:00,67.03,67.04,67.0,67.04,14800.0,39.9569,39.9629,39.939,39.9629,14800.0
2007-04-25 13:45:00,67.03,67.07,67.02,67.07,23500.0,39.9569,39.9808,39.951,39.9808,23500.0
2007-04-25 13:50:00,67.06,67.06,66.86,66.9,43000.0,39.9748,39.9748,39.8556,39.8794,43000.0
2007-04-25 13:55:00,66.91,67.11,66.91,67.05,107800.0,39.8854,40.0046,39.8854,39.9688,107800.0
2007-04-25 14:00:00,67.03,67.1,66.93,67.07,41200.0,39.9569,39.9987,39.8973,39.9808,41200.0
2007-04-25 14:05:00,67.08,67.32,67.08,67.28,53200.0,39.9867,40.1298,39.9867,40.106,53200.0
2007-04-25 14:10:00,67.26,67.29,67.19,67.23,14300.0,40.094,40.1119,40.0523,40.0761,14300.0
2007-04-25 14:15:00,67.23,67.25,67.12,67.17,23900.0,40.0761,40.0881,40.0106,40.0404,23900.0
2007-04-25 14:20:00,67.16,67.23,67.16,67.17,27500.0,40.0344,40.0761,40.0344,40.0404,27500.0
2007-04-25 14:25:00,67.17,67.31,67.16,67.3,59500.0,40.0404,40.1238,40.0344,40.1179,59500.0
2007-04-25 14:30:00,67.28,67.42,67.28,67.42,26900.0,40.106,40.1894,40.106,40.1894,26900.0
2007-04-25 14:35:00,67.41,67.42,67.29,67.3,35500.0,40.1834,40.1894,40.1119,40.1179,35500.0
2007-04-25 14:40:00,67.3,67.34,67.15,67.15,45400.0,40.1179,40.1417,40.0285,40.0285,45400.0
2007-04-25 14:45:00,67.15,67.23,67.11,67.14,57000.0,40.0285,40.0761,40.0046,40.0225,57000.0
2007-04-25 14:50:00,67.14,67.14,67.07,67.13,18000.0,40.0225,40.0225,39.9808,40.0165,18000.0
2007-04-25 14:55:00,67.12,67.22,67.1,67.15,22900.0,40.0106,40.0702,39.9987,40.0285,22900.0
2007-04-25 15:00:00,67.15,67.23,67.13,67.23,30700.0,40.0285,40.0761,40.0165,40.0761,30700.0
2007-04-25 15:05:00,67.22,67.23,67.13,67.18,41300.0,40.0702,40.0761,40.0165,40.0463,41300.0
2007-04-25 15:10:00,67.19,67.22,66.99,67.04,50900.0,40.0523,40.0702,39.9331,39.9629,50900.0
2007-04-25 15:15:00,67.04,67.1,67.01,67.04,19300.0,39.9629,39.9987,39.945,39.9629,19300.0
2007-04-25 15:20:00,67.05,67.19,67.03,67.16,32600.0,39.9688,40.0523,39.9569,40.0344,32600.0
2007-04-25 15:25:00,67.16,67.21,67.14,67.2,48300.0,40.0344,40.0642,40.0225,40.0583,48300.0
2007-04-25 15:30:00,67.19,67.21,67.14,67.21,33100.0,40.0523,40.0642,40.0225,40.0642,33100.0
2007-04-25 15:35:00,67.18,67.21,67.1,67.2,33400.0,40.0463,40.0642,39.9987,40.0583,33400.0
2007-04-25 15:40:00,67.2,67.21,67.02,67.08,47600.0,40.0583,40.0642,39.951,39.9867,47600.0
2007-04-25 15:45:00,67.06,67.08,66.94,66.96,60700.0,39.9748,39.9867,39.9033,39.9152,60700.0
2007-04-25 15:50:00,66.96,66.99,66.86,66.86,93100.0,39.9152,39.9331,39.8556,39.8556,93100.0
2007-04-25 15:55:00,66.86,66.97,66.8,66.89,148500.0,39.8556,39.9212,39.8198,39.8735,148500.0
2007-04-26 09:30:00,66.7,66.86,66.48,66.5,67700.0,39.7602,39.8556,39.6291,39.641,67700.0
2007-04-26 09:35:00,66.5,66.64,66.35,66.44,63800.0,39.641,39.7244,39.5516,39.6052,63800.0
2007-04-26 09:40:00,66.44,66.59,66.43,66.5,34600.0,39.6052,39.6946,39.5993,39.641,34600.0
2007-04-26 09:45:00,66.52,66.53,66.3,66.37,47500.0,39.6529,39.6589,39.5218,39.5635,47500.0
2007-04-26 09:50:00,66.37,66.37,66.24,66.3,51200.0,39.5635,39.5635,39.486,39.5218,51200.0
2007-04-26 09:55:00,66.34,66.37,66.25,66.28,37000.0,39.5456,39.5635,39.492,39.5098,37000.0
2007-04-26 10:00:00,66.27,66.31,66.14,66.17,54000.0,39.5039,39.5277,39.4264,39.4443,54000.0
2007-04-26 10:05:00,66.16,66.18,66.12,66.18,61700.0,39.4383,39.4502,39.4145,39.4502,61700.0
2007-04-26 10:10:00,66.18,66.19,66.06,66.14,69400.0,39.4502,39.4562,39.3787,39.4264,69400.0
2007-04-26 10:15:00,66.11,66.12,65.82,65.85,82800.0,39.4085,39.4145,39.2356,39.2535,82800.0
2007-04-26 10:20:00,65.89,66.05,65.83,66.0,75800.0,39.2774,39.3727,39.2416,39.3429,75800.0
2007-04-26 10:25:00,66.0,66.03,65.95,65.97,86100.0,39.3429,39.3608,39.3131,39.3251,86100.0
2007-04-26 10:30:00,65.97,66.1,65.96,65.99,89800.0,39.3251,39.4025,39.3191,39.337,89800.0
2007-04-26 10:35:00,66.0,66.09,65.95,65.96,113300.0,39.3429,39.3966,39.3131,39.3191,113300.0
2007-04-26 10:40:00,65.96,65.96,65.87,65.95,15400.0,39.3191,39.3191,39.2654,39.3131,15400.0
2007-04-26 10:45:00,65.95,66.0,65.8,65.94,50100.0,39.3131,39.3429,39.2237,39.3072,50100.0
2007-04-26 10:50:00,65.93,66.0,65.88,65.97,44500.0,39.3012,39.3429,39.2714,39.3251,44500.0
2007-04-26 10:55:00,65.96,66.02,65.92,65.97,30200.0,39.3191,39.3549,39.2952,39.3251,30200.0
2007-04-26 11:00:00,65.94,66.03,65.92,65.95,21900.0,39.3072,39.3608,39.2952,39.3131,21900.0
2007-04-26 11:05:00,65.96,66.05,65.93,65.93,30500.0,39.3191,39.3727,39.3012,39.3012,30500.0
2007-04-26 11:10:00,65.93,66.19,65.92,66.11,26000.0,39.3012,39.4562,39.2952,39.4085,26000.0
2007-04-26 11:15:00,66.1,66.1,65.9,65.9,32600.0,39.4025,39.4025,39.2833,39.2833,32600.0
2007-04-26 11:20:00,65.91,65.97,65.83,65.95,20500.0,39.2893,39.3251,39.2416,39.3131,20500.0
2007-04-26 11:25:00,65.95,66.21,65.94,66.14,161100.0,39.3131,39.4681,39.3072,39.4264,161100.0
2007-04-26 11:30:00,66.13,66.14,65.94,65.98,19700.0,39.4204,39.4264,39.3072,39.331,19700.0
2007-04-26 11:35:00,65.98,66.14,65.98,66.14,11500.0,39.331,39.4264,39.331,39.4264,11500.0
2007-04-26 11:40:00,66.14,66.29,66.12,66.29,14700.0,39.4264,39.5158,39.4145,39.5158,14700.0
2007-04-26 11:45:00,66.3,66.38,66.24,66.3,21900.0,39.5218,39.5695,39.486,39.5218,21900.0
2007-04-26 11:50:00,66.31,66.39,66.25,66.25,16200.0,39.5277,39.5754,39.492,39.492,16200.0
2007-04-26 11:55:00,66.25,66.25,65.98,66.07,38300.0,39.492,39.492,39.331,39.3847,38300.0
2007-04-26 12:00:00,66.08,66.2,66.08,66.14,11500.0,39.3906,39.4622,39.3906,39.4264,11500.0
2007-04-26 12:05:00,66.14,66.3,66.1,66.3,14900.0,39.4264,39.5218,39.4025,39.5218,14900.0
2007-04-26 12:10:00,66.3,66.34,66.17,66.19,9600.0,39.5218,39.5456,39.4443,39.4562,9600.0
2007-04-26 12:15:00,66.16,66.31,66.11,66.31,9700.0,39.4383,39.5277,39.4085,39.5277,9700.0
2007-04-26 12:20:00,66.29,66.38,66.27,66.38,19400.0,39.5158,39.5695,39.5039,39.5695,19400.0
2007-04-26 12:25:00,66.4,66.42,66.36,66.4,9300.0,39.5814,39.5933,39.5575,39.5814,9300.0
2007-04-26 12:30:00,66.4,66.45,66.4,66.43,15900.0,39.5814,39.6112,39.5814,39.5993,15900.0
2007-04-26 12:35:00,66.43,66.48,66.41,66.48,11500.0,39.5993,39.6291,39.5873,39.6291,11500.0
2007-04-26 12:40:00,66.46,66.47,66.24,66.31,16400.0,39.6171,39.6231,39.486,39.5277,16400.0
2007-04-26 12:45:00,66.3,66.32,66.27,66.28,12100.0,39.5218,39.5337,39.5039,39.5098,12100.0
2007-04-26 12:50:00,66.28,66.4,66.25,66.28,12300.0,39.5098,39.5814,39.492,39.5098,12300.0
2007-04-26 12:55:00,66.28,66.32,66.28,66.31,5400.0,39.5098,39.5337,39.5098,39.5277,5400.0
2007-04-26 13:00:00,66.28,66.33,66.28,66.32,8400.0,39.5098,39.5397,39.5098,39.5337,8400.0
2007-04-26 13:05:00,66.33,66.33,66.26,66.31,6200.0,39.5397,39.5397,39.4979,39.5277,6200.0
2007-04-26 13:10:00,66.31,66.31,66.25,66.25,6700.0,39.5277,39.5277,39.492,39.492,6700.0
2007-04-26 13:15:00,66.25,66.32,66.25,66.25,14200.0,39.492,39.5337,39.492,39.492,14200.0
2007-04-26 13:20:00,66.26,66.26,66.19,66.22,19700.0,39.4979,39.4979,39.4562,39.4741,19700.0
2007-04-26 13:25:00,66.22,66.25,66.16,66.16,44300.0,39.4741,39.492,39.4383,39.4383,44300.0
2007-04-26 13:30:00,66.15,66.2,66.14,66.18,18800.0,39.4324,39.4622,39.4264,39.4502,18800.0
2007-04-26 13:35:00,66.18,66.21,66.12,66.12,15900.0,39.4502,39.4681,39.4145,39.4145,15900.0
2007-04-26 13:40:00,66.12,66.12,66.01,66.07,15800.0,39.4145,39.4145,39.3489,39.3847,15800.0
2007-04-26 13:45:00,66.04,66.05,65.96,66.0,21900.0,39.3668,39.3727,39.3191,39.3429,21900.0
2007-04-26 13:50:00,66.02,66.18,66.02,66.17,9700.0,39.3549,39.4502,39.3549,39.4443,9700.0
2007-04-26 13:55:00,66.15,66.15,66.03,66.06,7800.0,39.4324,39.4324,39.3608,39.3787,7800.0
2007-04-26 14:00:00,66.06,66.07,65.99,66.02,11700.0,39.3787,39.3847,39.337,39.3549,11700.0
2007-04-26 14:05:00,66.02,66.04,65.99,66.04,28600.0,39.3549,39.3668,39.337,39.3668,28600.0
2007-04-26 14:10:00,66.06,66.13,66.03,66.1,13000.0,39.3787,39.4204,39.3608,39.4025,13000.0
2007-04-26 14:15:00,66.13,66.13,66.05,66.07,5600.0,39.4204,39.4204,39.3727,39.3847,5600.0
2007-04-26 14:20:00,66.08,66.19,66.08,66.15,16800.0,39.3906,39.4562,39.3906,39.4324,16800.0
2007-04-26 14:25:00,66.16,66.2,66.15,66.15,10300.0,39.4383,39.4622,39.4324,39.4324,10300.0
2007-04-26 14:30:00,66.16,66.18,66.08,66.18,34100.0,39.4383,39.4502,39.3906,39.4502,34100.0
2007-04-26 14:35:00,66.16,66.24,66.14,66.24,5400.0,39.4383,39.486,39.4264,39.486,5400.0
2007-04-26 14:40:00,66.22,66.3,66.19,66.24,23000.0,39.4741,39.5218,39.4562,39.486,23000.0
2007-04-26 14:45:00,66.25,66.35,66.23,66.35,14800.0,39.492,39.5516,39.48,39.5516,14800.0
2007-04-26 14:50:00,66.36,66.37,66.29,66.29,22000.0,39.5575,39.5635,39.5158,39.5158,22000.0
2007-04-26 14:55:00,66.29,66.33,66.28,66.32,25100.0,39.5158,39.5397,39.5098,39.5337,25100.0
2007-04-26 15:00:00,66.32,66.32,66.18,66.19,13000.0,39.5337,39.5337,39.4502,39.4562,13000.0
2007-04-26 15:05:00,66.19,66.3,66.19,66.29,16300.0,39.4562,39.5218,39.4562,39.5158,16300.0
2007-04-26 15:10:00,66.29,66.35,66.27,66.34,30200.0,39.5158,39.5516,39.5039,39.5456,30200.0
2007-04-26 15:15:00,66.34,66.37,66.29,66.3,18700.0,39.5456,39.5635,39.5158,39.5218,18700.0
2007-04-26 15:20:00,66.3,66.39,66.3,66.34,13300.0,39.5218,39.5754,39.5218,39.5456,13300.0
2007-04-26 15:25:00,66.34,66.41,66.33,66.41,30100.0,39.5456,39.5873,39.5397,39.5873,30100.0
2007-04-26 15:30:00,66.41,66.43,66.3,66.32,25000.0,39.5873,39.5993,39.5218,39.5337,25000.0
2007-04-26 15:35:00,66.3,66.31,66.2,66.21,28400.0,39.5218,39.5277,39.4622,39.4681,28400.0
2007-04-26 15:40:00,66.21,66.23,66.15,66.18,30900.0,39.4681,39.48,39.4324,39.4502,30900.0
2007-04-26 15:45:00,66.17,66.2,66.11,66.14,34400.0,39.4443,39.4622,39.4085,39.4264,34400.0
2007-04-26 15:50:00,66.14,66.17,66.11,66.15,42100.0,39.4264,39.4443,39.4085,39.4324,42100.0
2007-04-26 15:55:00,66.16,66.22,66.05,66.11,35500.0,39.4383,39.4741,39.3727,39.4085,35500.0
2007-04-27 09:30:00,65.95,65.95,65.65,65.75,67700.0,39.3131,39.3131,39.1343,39.1939,67700.0
2007-04-27 09:35:00,65.75,65.75,65.29,65.31,59700.0,39.1939,39.1939,38.9197,38.9316,59700.0
2007-04-27 09:40:00,65.31,65.5,65.27,65.33,74200.0,38.9316,39.0449,38.9078,38.9435,74200.0
2007-04-27 09:45:00,65.34,65.36,65.2,65.22,67500.0,38.9495,38.9614,38.8661,38.878,67500.0
2007-04-27 09:50:00,65.22,65.37,65.13,65.14,37200.0,38.878,38.9674,38.8243,38.8303,37200.0
2007-04-27 09:55:00,65.17,65.45,65.14,65.22,34300.0,38.8482,39.0151,38.8303,38.878,34300.0
2007-04-27 10:00:00,65.26,65.47,65.26,65.31,36000.0,38.9018,39.027,38.9018,38.9316,36000.0
2007-04-27 10:05:00,65.31,65.57,65.28,65.35,47400.0,38.9316,39.0866,38.9137,38.9555,47400.0
2007-04-27 10:10:00,65.31,65.39,65.23,65.3,41800.0,38.9316,38.9793,38.8839,38.9257,41800.0
2007-04-27 10:15:00,65.26,65.49,65.26,65.44,39700.0,38.9018,39.0389,38.9018,39.0091,39700.0
2007-04-27 10:20:00,65.44,65.63,65.36,65.5,26800.0,39.0091,39.1224,38.9614,39.0449,26800.0
2007-04-27 10:25:00,65.5,65.5,65.21,65.36,61900.0,39.0449,39.0449,38.872,38.9614,61900.0
2007-04-27 10:30:00,65.38,65.44,65.24,65.26,41700.0,38.9734,39.0091,38.8899,38.9018,41700.0
2007-04-27 10:35:00,65.27,65.3,65.2,65.24,38500.0,38.9078,38.9257,38.8661,38.8899,38500.0
2007-04-27 10:40:00,65.24,65.32,65.12,65.17,48000.0,38.8899,38.9376,38.8184,38.8482,48000.0
2007-04-27 10:45:00,65.15,65.32,65.09,65.29,49400.0,38.8362,38.9376,38.8005,38.9197,49400.0
2007-04-27 10:50:00,65.29,65.29,65.12,65.23,24100.0,38.9197,38.9197,38.8184,38.8839,24100.0
2007-04-27 10:55:00,65.23,65.3,65.12,65.12,26900.0,38.8839,38.9257,38.8184,38.8184,26900.0
2007-04-27 11:00:00,65.14,65.18,65.0,65.16,43100.0,38.8303,38.8541,38.7468,38.8422,43100.0
2007-04-27 11:05:00,65.16,65.27,65.14,65.24,25000.0,38.8422,38.9078,38.8303,38.8899,25000.0
2007-04-27 11:10:00,65.23,65.28,65.1,65.19,27900.0,38.8839,38.9137,38.8064,38.8601,27900.0
2007-04-27 11:15:00,65.17,65.32,65.14,65.3,16900.0,38.8482,38.9376,38.8303,38.9257,16900.0
2007-04-27 11:20:00,65.3,65.33,65.16,65.17,21700.0,38.9257,38.9435,38.8422,38.8482,21700.0
2007-04-27 11:25:00,65.16,65.25,65.06,65.06,37900.0,38.8422,38.8959,38.7826,38.7826,37900.0
2007-04-27 11:30:00,65.05,65.08,65.0,65.01,76700.0,38.7766,38.7945,38.7468,38.7528,76700.0
2007-04-27 11:35:00,65.02,65.08,65.0,65.0,39900.0,38.7588,38.7945,38.7468,38.7468,39900.0
2007-04-27 11:40:00,65.0,65.18,64.98,65.18,22300.0,38.7468,38.8541,38.7349,38.8541,22300.0
2007-04-27 11:45:00,65.17,65.18,65.08,65.11,9600.0,38.8482,38.8541,38.7945,38.8124,9600.0
2007-04-27 11:50:00,65.11,65.25,65.08,65.25,18000.0,38.8124,38.8959,38.7945,38.8959,18000.0
2007-04-27 11:55:00,65.25,65.38,65.25,65.3,27100.0,38.8959,38.9734,38.8959,38.9257,27100.0
2007-04-27 12:00:00,65.34,65.34,65.26,65.29,23000.0,38.9495,38.9495,38.9018,38.9197,23000.0
2007-04-27 12:05:00,65.26,65.26,65.05,65.19,21900.0,38.9018,38.9018,38.7766,38.8601,21900.0
2007-04-27 12:10:00,65.2,65.2,65.1,65.17,9900.0,38.8661,38.8661,38.8064,38.8482,9900.0
2007-04-27 12:15:00,65.17,65.19,65.11,65.12,12300.0,38.8482,38.8601,38.8124,38.8184,12300.0
2007-04-27 12:20:00,65.12,65.13,65.1,65.13,10500.0,38.8184,38.8243,38.8064,38.8243,10500.0
2007-04-27 12:25:00,65.13,65.19,65.1,65.14,7300.0,38.8243,38.8601,38.8064,38.8303,7300.0
2007-04-27 12:30:00,65.16,65.17,65.06,65.11,25400.0,38.8422,38.8482,38.7826,38.8124,25400.0
2007-04-27 12:35:00,65.11,65.11,65.02,65.02,30000.0,38.8124,38.8124,38.7588,38.7588,30000.0
2007-04-27 12:40:00,65.02,65.15,65.01,65.01,34400.0,38.7588,38.8362,38.7528,38.7528,34400.0
2007-04-27 12:45:00,65.04,65.12,65.0,65.01,35700.0,38.7707,38.8184,38.7468,38.7528,35700.0
2007-04-27 12:50:00,65.0,65.07,65.0,65.06,33400.0,38.7468,38.7886,38.7468,38.7826,33400.0
2007-04-27 12:55:00,65.06,65.11,65.01,65.01,21400.0,38.7826,38.8124,38.7528,38.7528,21400.0
2007-04-27 13:00:00,65.01,65.03,64.92,64.99,44300.0,38.7528,38.7647,38.6991,38.7409,44300.0
2007-04-27 13:05:00,64.99,65.0,64.93,64.96,35900.0,38.7409,38.7468,38.7051,38.723,35900.0
2007-04-27 13:10:00,64.96,64.98,64.91,64.97,18900.0,38.723,38.7349,38.6932,38.729,18900.0
2007-04-27 13:15:00,64.99,64.99,64.91,64.96,12700.0,38.7409,38.7409,38.6932,38.723,12700.0
2007-04-27 13:20:00,64.94,65.0,64.92,64.97,22500.0,38.7111,38.7468,38.6991,38.729,22500.0
2007-04-27 13:25:00,64.97,65.08,64.95,65.05,11900.0,38.729,38.7945,38.717,38.7766,11900.0
2007-04-27 13:30:00,65.05,65.28,65.05,65.28,26500.0,38.7766,38.9137,38.7766,38.9137,26500.0
2007-04-27 13:35:00,65.28,65.31,65.15,65.15,25800.0,38.9137,38.9316,38.8362,38.8362,25800.0
2007-04-27 13:40:00,65.17,65.36,65.17,65.26,38100.0,38.8482,38.9614,38.8482,38.9018,38100.0
2007-04-27 13:45:00,65.27,65.3,65.04,65.11,21600.0,38.9078,38.9257,38.7707,38.8124,21600.0
2007-04-27 13:50:00,65.1,65.24,65.07,65.2,20600.0,38.8064,38.8899,38.7886,38.8661,20600.0
2007-04-27 13:55:00,65.22,65.22,65.05,65.18,22100.0,38.878,38.878,38.7766,38.8541,22100.0
2007-04-27 14:00:00,65.2,65.2,65.09,65.15,16000.0,38.8661,38.8661,38.8005,38.8362,16000.0
2007-04-27 14:05:00,65.12,65.21,65.12,65.16,11200.0,38.8184,38.872,38.8184,38.8422,11200.0
2007-04-27 14:10:00,65.16,65.18,65.0,65.02,43800.0,38.8422,38.8541,38.7468,38.7588,43800.0
2007-04-27 14:15:00,65.04,65.2,65.0,65.1,33600.0,38.7707,38.8661,38.7468,38.8064,33600.0
2007-04-27 14:20:00,65.1,65.2,65.1,65.19,24800.0,38.8064,38.8661,38.8064,38.8601,24800.0
2007-04-27 14:25:00,65.21,65.22,65.09,65.19,49300.0,38.872,38.878,38.8005,38.8601,49300.0
2007-04-27 14:30:00,65.18,65.24,65.09,65.12,27400.0,38.8541,38.8899,38.8005,38.8184,27400.0
2007-04-27 14:35:00,65.11,65.17,65.08,65.14,16700.0,38.8124,38.8482,38.7945,38.8303,16700.0
2007-04-27 14:40:00,65.13,65.32,65.13,65.3,40500.0,38.8243,38.9376,38.8243,38.9257,40500.0
2007-04-27 14:45:00,65.29,65.33,65.28,65.31,78000.0,38.9197,38.9435,38.9137,38.9316,78000.0
2007-04-27 14:50:00,65.33,65.34,65.27,65.31,27900.0,38.9435,38.9495,38.9078,38.9316,27900.0
2007-04-27 14:55:00,65.33,65.35,65.29,65.33,29600.0,38.9435,38.9555,38.9197,38.9435,29600.0
2007-04-27 15:00:00,65.34,65.38,65.27,65.35,60700.0,38.9495,38.9734,38.9078,38.9555,60700.0
2007-04-27 15:05:00,65.35,65.37,65.2,65.23,30300.0,38.9555,38.9674,38.8661,38.8839,30300.0
2007-04-27 15:10:00,65.21,65.29,65.17,65.19,27800.0,38.872,38.9197,38.8482,38.8601,27800.0
2007-04-27 15:15:00,65.19,65.3,65.19,65.19,36000.0,38.8601,38.9257,38.8601,38.8601,36000.0
2007-04-27 15:20:00,65.19,65.21,65.1,65.21,18500.0,38.8601,38.872,38.8064,38.872,18500.0
2007-04-27 15:25:00,65.21,65.21,65.07,65.14,28600.0,38.872,38.872,38.7886,38.8303,28600.0
2007-04-27 15:30:00,65.16,65.17,65.08,65.08,34300.0,38.8422,38.8482,38.7945,38.7945,34300.0
2007-04-27 15:35:00,65.09,65.2,65.06,65.07,33700.0,38.8005,38.8661,38.7826,38.7886,33700.0
2007-04-27 15:40:00,65.06,65.09,64.92,64.93,58100.0,38.7826,38.8005,38.6991,38.7051,58100.0
2007-04-27 15:45:00,64.95,65.07,64.93,64.99,47800.0,38.717,38.7886,38.7051,38.7409,47800.0
2007-04-27 15:50:00,64.97,65.01,64.81,64.81,97800.0,38.729,38.7528,38.6336,38.6336,97800.0
2007-04-27 15:55:00,64.82,65.0,64.8,64.99,95700.0,38.6395,38.7468,38.6276,38.7409,95700.0
2007-04-30 09:30:00,65.18,65.58,65.18,65.39,71400.0,38.8541,39.0926,38.8541,38.9793,71400.0
2007-04-30 09:35:00,65.38,65.43,65.13,65.13,27500.0,38.9734,39.0032,38.8243,38.8243,27500.0
2007-04-30 09:40:00,65.13,65.23,65.01,65.03,40300.0,38.8243,38.8839,38.7528,38.7647,40300.0
2007-04-30 09:45:00,65.04,65.27,64.98,65.13,46600.0,38.7707,38.9078,38.7349,38.8243,46600.0
2007-04-30 09:50:00,65.15,65.21,64.89,64.91,88700.0,38.8362,38.872,38.6813,38.6932,88700.0
2007-04-30 09:55:00,64.91,65.01,64.88,65.0,28000.0,38.6932,38.7528,38.6753,38.7468,28000.0
2007-04-30 10:00:00,64.99,65.25,64.9,65.25,31300.0,38.7409,38.8959,38.6872,38.8959,31300.0
2007-04-30 10:05:00,65.22,65.22,64.94,64.94,28400.0,38.878,38.878,38.7111,38.7111,28400.0
2007-04-30 10:10:00,64.99,65.11,64.92,65.09,19400.0,38.7409,38.8124,38.6991,38.8005,19400.0
2007-04-30 10:15:00,65.1,65.28,65.07,65.24,27300.0,38.8064,38.9137,38.7886,38.8899,27300.0
2007-04-30 10:20:00,65.25,65.26,65.06,65.11,33600.0,38.8959,38.9018,38.7826,38.8124,33600.0
2007-04-30 10:25:00,65.09,65.09,65.02,65.04,21500.0,38.8005,38.8005,38.7588,38.7707,21500.0
2007-04-30 10:30:00,65.04,65.14,65.02,65.09,21400.0,38.7707,38.8303,38.7588,38.8005,21400.0
2007-04-30 10:35:00,65.07,65.08,64.88,64.9,45900.0,38.7886,38.7945,38.6753,38.6872,45900.0
2007-04-30 10:40:00,64.9,64.93,64.73,64.86,71800.0,38.6872,38.7051,38.5859,38.6634,71800.0
2007-04-30 10:45:00,64.87,64.9,64.8,64.9,15700.0,38.6693,38.6872,38.6276,38.6872,15700.0
2007-04-30 10:50:00,64.91,65.06,64.79,65.05,32200.0,38.6932,38.7826,38.6217,38.7766,32200.0
2007-04-30 10:55:00,65.06,65.22,65.04,65.2,38400.0,38.7826,38.878,38.7707,38.8661,38400.0
2007-04-30 11:00:00,65.16,65.21,65.11,65.16,26400.0,38.8422,38.872,38.8124,38.8422,26400.0
2007-04-30 11:05:00,65.17,65.36,65.17,65.31,44100.0,38.8482,38.9614,38.8482,38.9316,44100.0
2007-04-30 11:10:00,65.3,65.51,65.28,65.46,56800.0,38.9257,39.0508,38.9137,39.021,56800.0
2007-04-30 11:15:00,65.45,65.46,65.37,65.42,15600.0,39.0151,39.021,38.9674,38.9972,15600.0
2007-04-30 11:20:00,65.42,65.48,65.42,65.44,14200.0,38.9972,39.033,38.9972,39.0091,14200.0
2007-04-30 11:25:00,65.45,65.5,65.41,65.45,20900.0,39.0151,39.0449,38.9912,39.0151,20900.0
2007-04-30 11:30:00,65.47,65.48,65.41,65.44,25600.0,39.027,39.033,38.9912,39.0091,25600.0
2007-04-30 11:35:00,65.42,65.45,65.35,65.36,15600.0,38.9972,39.0151,38.9555,38.9614,15600.0
2007-04-30 11:40:00,65.35,65.35,65.25,65.25,31800.0,38.9555,38.9555,38.8959,38.8959,31800.0
2007-04-30 11:45:00,65.25,65.32,65.24,65.3,11900.0,38.8959,38.9376,38.8899,38.9257,11900.0
2007-04-30 11:50:00,65.27,65.27,65.17,65.21,9700.0,38.9078,38.9078,38.8482,38.872,9700.0
2007-04-30 11:55:00,65.21,65.25,65.17,65.25,9900.0,38.872,38.8959,38.8482,38.8959,9900.0
2007-04-30 12:00:00,65.25,65.25,65.15,65.24,12100.0,38.8959,38.8959,38.8362,38.8899,12100.0
2007-04-30 12:05:00,65.25,65.31,65.22,65.28,7900.0,38.8959,38.9316,38.878,38.9137,7900.0
2007-04-30 12:10:00,65.28,65.38,65.26,65.33,8800.0,38.9137,38.9734,38.9018,38.9435,8800.0
2007-04-30 12:15:00,65.33,65.45,65.32,65.4,17200.0,38.9435,39.0151,38.9376,38.9853,17200.0
2007-04-30 12:20:00,65.42,65.44,65.27,65.35,15100.0,38.9972,39.0091,38.9078,38.9555,15100.0
2007-04-30 12:25:00,65.32,65.43,65.3,65.36,15300.0,38.9376,39.0032,38.9257,38.9614,15300.0
2007-04-30 12:30:00,65.36,65.43,65.34,65.41,12900.0,38.9614,39.0032,38.9495,38.9912,12900.0
2007-04-30 12:35:00,65.4,65.41,65.31,65.35,6700.0,38.9853,38.9912,38.9316,38.9555,6700.0
2007-04-30 12:40:00,65.36,65.43,65.34,65.34,10500.0,38.9614,39.0032,38.9495,38.9495,10500.0
2007-04-30 12:45:00,65.32,65.36,65.28,65.32,9800.0,38.9376,38.9614,38.9137,38.9376,9800.0
2007-04-30 12:50:00,65.32,65.38,65.22,65.36,10500.0,38.9376,38.9734,38.878,38.9614,10500.0
2007-04-30 12:55:00,65.36,65.36,65.21,65.26,8800.0,38.9614,38.9614,38.872,38.9018,8800.0
2007-04-30 13:00:00,65.25,65.36,65.22,65.33,31200.0,38.8959,38.9614,38.878,38.9435,31200.0
2007-04-30 13:05:00,65.31,65.36,65.3,65.35,7500.0,38.9316,38.9614,38.9257,38.9555,7500.0
2007-04-30 13:10:00,65.35,65.35,65.25,65.27,6200.0,38.9555,38.9555,38.8959,38.9078,6200.0
2007-04-30 13:15:00,65.27,65.34,65.27,65.28,9300.0,38.9078,38.9495,38.9078,38.9137,9300.0
2007-04-30 13:20:00,65.29,65.39,65.29,65.31,14700.0,38.9197,38.9793,38.9197,38.9316,14700.0
2007-04-30 13:25:00,65.33,65.34,65.2,65.24,9400.0,38.9435,38.9495,38.8661,38.8899,9400.0
2007-04-30 13:30:00,65.24,65.4,65.23,65.4,16200.0,38.8899,38.9853,38.8839,38.9853,16200.0
2007-04-30 13:35:00,65.37,65.38,65.25,65.35,12000.0,38.9674,38.9734,38.8959,38.9555,12000.0
2007-04-30 13:40:00,65.36,65.38,65.33,65.38,11300.0,38.9614,38.9734,38.9435,38.9734,11300.0
2007-04-30 13:45:00,65.39,65.43,65.35,65.36,14800.0,38.9793,39.0032,38.9555,38.9614,14800.0
2007-04-30 13:50:00,65.37,65.37,65.29,65.31,12000.0,38.9674,38.9674,38.9197,38.9316,12000.0
2007-04-30 13:55:00,65.3,65.35,65.21,65.33,15600.0,38.9257,38.9555,38.872,38.9435,15600.0
2007-04-30 14:00:00,65.34,65.39,65.29,65.33,15900.0,38.9495,38.9793,38.9197,38.9435,15900.0
2007-04-30 14:05:00,65.34,65.42,65.29,65.31,19200.0,38.9495,38.9972,38.9197,38.9316,19200.0
2007-04-30 14:10:00,65.33,65.39,65.29,65.39,9800.0,38.9435,38.9793,38.9197,38.9793,9800.0
2007-04-30 14:15:00,65.39,65.42,65.22,65.22,20500.0,38.9793,38.9972,38.878,38.878,20500.0
2007-04-30 14:20:00,65.2,65.22,65.05,65.06,21500.0,38.8661,38.878,38.7766,38.7826,21500.0
2007-04-30 14:25:00,65.06,65.06,64.92,64.95,21100.0,38.7826,38.7826,38.6991,38.717,21100.0
2007-04-30 14:30:00,64.93,65.02,64.91,64.99,25000.0,38.7051,38.7588,38.6932,38.7409,25000.0
2007-04-30 14:35:00,64.99,65.01,64.77,64.81,23900.0,38.7409,38.7528,38.6097,38.6336,23900.0
2007-04-30 14:40:00,64.79,64.83,64.62,64.66,36900.0,38.6217,38.6455,38.5203,38.5442,36900.0
2007-04-30 14:45:00,64.67,64.68,64.53,64.53,22700.0,38.5501,38.5561,38.4667,38.4667,22700.0
2007-04-30 14:50:00,64.52,64.64,64.44,64.62,44500.0,38.4607,38.5322,38.413,38.5203,44500.0
2007-04-30 14:55:00,64.6,64.6,64.45,64.5,32600.0,38.5084,38.5084,38.419,38.4488,32600.0
2007-04-30 15:00:00,64.51,64.62,64.41,64.48,25600.0,38.4547,38.5203,38.3951,38.4369,25600.0
2007-04-30 15:05:00,64.48,64.51,64.39,64.43,29300.0,38.4369,38.4547,38.3832,38.4071,29300.0
2007-04-30 15:10:00,64.46,64.5,64.25,64.3,35700.0,38.4249,38.4488,38.2998,38.3296,35700.0
2007-04-30 15:15:00,64.3,64.47,64.3,64.44,29300.0,38.3296,38.4309,38.3296,38.413,29300.0
2007-04-30 15:20:00,64.44,64.44,64.35,64.4,23500.0,38.413,38.413,38.3594,38.3892,23500.0
2007-04-30 15:25:00,64.39,64.4,64.19,64.22,45300.0,38.3832,38.3892,38.264,38.2819,45300.0
2007-04-30 15:30:00,64.21,64.23,64.0,64.02,68100.0,38.2759,38.2878,38.1507,38.1627,68100.0
2007-04-30 15:35:00,64.03,64.11,63.97,63.97,72000.0,38.1686,38.2163,38.1328,38.1328,72000.0
2007-04-30 15:40:00,63.99,64.0,63.52,63.74,137200.0,38.1448,38.1507,37.8646,37.9957,137200.0
2007-04-30 15:45:00,63.75,63.8,63.67,63.75,68700.0,38.0017,38.0315,37.954,38.0017,68700.0
2007-04-30 15:50:00,63.75,63.78,63.59,63.59,117700.0,38.0017,38.0196,37.9063,37.9063,117700.0
2007-04-30 15:55:00,63.58,63.6,63.42,63.42,170600.0,37.9004,37.9123,37.805,37.805,170600.0
2007-05-01 09:30:00,64.0,64.48,64.0,64.47,115800.0,38.1507,38.4369,38.1507,38.4309,115800.0
2007-05-01 09:35:00,64.46,64.65,64.25,64.62,73900.0,38.4249,38.5382,38.2998,38.5203,73900.0
2007-05-01 09:40:00,64.61,64.65,64.5,64.59,44000.0,38.5144,38.5382,38.4488,38.5024,44000.0
2007-05-01 09:45:00,64.6,64.93,64.6,64.79,106400.0,38.5084,38.7051,38.5084,38.6217,106400.0
2007-05-01 09:50:00,64.75,64.75,64.09,64.14,91100.0,38.5978,38.5978,38.2044,38.2342,91100.0
2007-05-01 09:55:00,64.16,64.3,64.0,64.11,61200.0,38.2461,38.3296,38.1507,38.2163,61200.0
2007-05-01 10:00:00,64.12,64.23,63.75,63.8,81200.0,38.2223,38.2878,38.0017,38.0315,81200.0
2007-05-01 10:05:00,63.77,63.84,63.04,63.15,102900.0,38.0136,38.0554,37.5785,37.644,102900.0
2007-05-01 10:10:00,63.14,63.31,62.96,63.0,76800.0,37.6381,37.7394,37.5308,37.5546,76800.0
2007-05-01 10:15:00,63.02,63.21,62.66,63.14,124800.0,37.5665,37.6798,37.3519,37.6381,124800.0
2007-05-01 10:20:00,63.14,63.14,62.72,62.72,60700.0,37.6381,37.6381,37.3877,37.3877,60700.0
2007-05-01 10:25:00,62.7,62.89,62.68,62.76,76600.0,37.3758,37.4891,37.3639,37.4116,76600.0
2007-05-01 10:30:00,62.74,63.0,62.71,62.94,73300.0,37.3996,37.5546,37.3818,37.5189,73300.0
2007-05-01 10:35:00,62.93,63.21,62.88,63.19,39400.0,37.5129,37.6798,37.4831,37.6679,39400.0
2007-05-01 10:40:00,63.2,63.31,63.16,63.18,47400.0,37.6738,37.7394,37.65,37.6619,47400.0
2007-05-01 10:45:00,63.17,63.4,63.1,63.38,38000.0,37.656,37.7931,37.6142,37.7811,38000.0
2007-05-01 10:50:00,63.37,63.4,63.28,63.39,224500.0,37.7752,37.7931,37.7215,37.7871,224500.0
2007-05-01 10:55:00,63.38,63.58,63.36,63.57,57800.0,37.7811,37.9004,37.7692,37.8944,57800.0
2007-05-01 11:00:00,63.59,63.65,63.52,63.64,24300.0,37.9063,37.9421,37.8646,37.9361,24300.0
2007-05-01 11:05:00,63.62,63.63,63.26,63.32,76600.0,37.9242,37.9302,37.7096,37.7454,76600.0
2007-05-01 11:10:00,63.32,63.45,63.29,63.37,78300.0,37.7454,37.8229,37.7275,37.7752,78300.0
2007-05-01 11:15:00,63.33,63.47,63.33,63.45,29500.0,37.7513,37.8348,37.7513,37.8229,29500.0
2007-05-01 11:20:00,63.44,63.57,63.38,63.45,56300.0,37.8169,37.8944,37.7811,37.8229,56300.0
2007-05-01 11:25:00,63.45,63.64,63.43,63.6,38000.0,37.8229,37.9361,37.8109,37.9123,38000.0
2007-05-01 11:30:00,63.61,63.85,63.54,63.7,122900.0,37.9182,38.0613,37.8765,37.9719,122900.0
2007-05-01 11:35:00,63.7,63.74,63.59,63.63,29400.0,37.9719,37.9957,37.9063,37.9302,29400.0
2007-05-01 11:40:00,63.63,63.85,63.58,63.84,48400.0,37.9302,38.0613,37.9004,38.0554,48400.0
2007-05-01 11:45:00,63.85,63.88,63.72,63.74,24500.0,38.0613,38.0792,37.9838,37.9957,24500.0
2007-05-01 11:50:00,63.74,63.77,63.56,63.71,24900.0,37.9957,38.0136,37.8884,37.9779,24900.0
2007-05-01 11:55:00,63.72,63.8,63.65,63.68,32700.0,37.9838,38.0315,37.9421,37.96,32700.0
2007-05-01 12:00:00,63.68,63.91,63.64,63.91,14600.0,37.96,38.0971,37.9361,38.0971,14600.0
2007-05-01 12:05:00,63.91,63.91,63.74,63.85,25900.0,38.0971,38.0971,37.9957,38.0613,25900.0
2007-05-01 12:10:00,63.85,63.88,63.74,63.82,31000.0,38.0613,38.0792,37.9957,38.0434,31000.0
2007-05-01 12:15:00,63.83,63.95,63.79,63.93,19700.0,38.0494,38.1209,38.0255,38.109,19700.0
2007-05-01 12:20:00,63.91,63.95,63.8,63.83,17400.0,38.0971,38.1209,38.0315,38.0494,17400.0
2007-05-01 12:25:00,63.82,63.82,63.76,63.81,16400.0,38.0434,38.0434,38.0077,38.0375,16400.0
2007-05-01 12:30:00,63.81,63.86,63.76,63.86,9300.0,38.0375,38.0673,38.0077,38.0673,9300.0
2007-05-01 12:35:00,63.87,63.9,63.79,63.8,12800.0,38.0732,38.0911,38.0255,38.0315,12800.0
2007-05-01 12:40:00,63.8,63.9,63.79,63.85,19700.0,38.0315,38.0911,38.0255,38.0613,19700.0
2007-05-01 12:45:00,63.87,63.87,63.72,63.75,16800.0,38.0732,38.0732,37.9838,38.0017,16800.0
2007-05-01 12:50:00,63.76,63.82,63.67,63.68,36600.0,38.0077,38.0434,37.954,37.96,36600.0
2007-05-01 12:55:00,63.67,63.69,63.57,63.57,20900.0,37.954,37.9659,37.8944,37.8944,20900.0
2007-05-01 13:00:00,63.56,63.6,63.42,63.6,40000.0,37.8884,37.9123,37.805,37.9123,40000.0
2007-05-01 13:05:00,63.56,63.7,63.56,63.59,23600.0,37.8884,37.9719,37.8884,37.9063,23600.0
2007-05-01 13:10:00,63.6,63.61,63.51,63.51,44400.0,37.9123,37.9182,37.8586,37.8586,44400.0
2007-05-01 13:15:00,63.53,63.6,63.42,63.52,33300.0,37.8706,37.9123,37.805,37.8646,33300.0
2007-05-01 13:20:00,63.53,63.6,63.47,63.49,46300.0,37.8706,37.9123,37.8348,37.8467,46300.0
2007-05-01 13:25:00,63.51,63.72,63.5,63.65,20500.0,37.8586,37.9838,37.8527,37.9421,20500.0
2007-05-01 13:30:00,63.66,63.66,63.58,63.59,32100.0,37.9481,37.9481,37.9004,37.9063,32100.0
2007-05-01 13:35:00,63.59,63.83,63.58,63.83,33100.0,37.9063,38.0494,37.9004,38.0494,33100.0
2007-05-01 13:40:00,63.83,63.94,63.8,63.87,48800.0,38.0494,38.115,38.0315,38.0732,48800.0
2007-05-01 13:45:00,63.86,63.94,63.77,63.89,34500.0,38.0673,38.115,38.0136,38.0852,34500.0
2007-05-01 13:50:00,63.87,64.01,63.81,64.01,68800.0,38.0732,38.1567,38.0375,38.1567,68800.0
2007-05-01 13:55:00,64.0,64.16,63.94,64.03,42300.0,38.1507,38.2461,38.115,38.1686,42300.0
2007-05-01 14:00:00,64.05,64.09,63.91,63.96,47800.0,38.1805,38.2044,38.0971,38.1269,47800.0
2007-05-01 14:05:00,63.97,63.97,63.88,63.88,57400.0,38.1328,38.1328,38.0792,38.0792,57400.0
2007-05-01 14:10:00,63.91,63.96,63.88,63.95,36200.0,38.0971,38.1269,38.0792,38.1209,36200.0
2007-05-01 14:15:00,63.95,64.1,63.91,64.08,61000.0,38.1209,38.2103,38.0971,38.1984,61000.0
2007-05-01 14:20:00,64.08,64.26,64.08,64.24,54100.0,38.1984,38.3057,38.1984,38.2938,54100.0
2007-05-01 14:25:00,64.23,64.33,64.13,64.23,40700.0,38.2878,38.3474,38.2282,38.2878,40700.0
2007-05-01 14:30:00,64.25,64.32,64.21,64.29,19600.0,38.2998,38.3415,38.2759,38.3236,19600.0
2007-05-01 14:35:00,64.28,64.45,64.28,64.37,39500.0,38.3176,38.419,38.3176,38.3713,39500.0
2007-05-01 14:40:00,64.37,64.45,64.31,64.37,62300.0,38.3713,38.419,38.3355,38.3713,62300.0
2007-05-01 14:45:00,64.37,64.41,64.34,64.38,33100.0,38.3713,38.3951,38.3534,38.3772,33100.0
2007-05-01 14:50:00,64.39,64.41,64.24,64.32,40800.0,38.3832,38.3951,38.2938,38.3415,40800.0
2007-05-01 14:55:00,64.32,64.4,64.3,64.3,27300.0,38.3415,38.3892,38.3296,38.3296,27300.0
2007-05-01 15:00:00,64.29,64.42,64.28,64.3,38800.0,38.3236,38.4011,38.3176,38.3296,38800.0
2007-05-01 15:05:00,64.3,64.3,64.17,64.18,40500.0,38.3296,38.3296,38.2521,38.258,40500.0
2007-05-01 15:10:00,64.19,64.26,64.18,64.24,45000.0,38.264,38.3057,38.258,38.2938,45000.0
2007-05-01 15:15:00,64.24,64.27,64.16,64.19,39500.0,38.2938,38.3117,38.2461,38.264,39500.0
2007-05-01 15:20:00,64.16,64.27,64.12,64.19,49900.0,38.2461,38.3117,38.2223,38.264,49900.0
2007-05-01 15:25:00,64.2,64.25,64.19,64.21,32400.0,38.2699,38.2998,38.264,38.2759,32400.0
2007-05-01 15:30:00,64.21,64.23,64.14,64.23,42100.0,38.2759,38.2878,38.2342,38.2878,42100.0
2007-05-01 15:35:00,64.23,64.23,64.12,64.13,32500.0,38.2878,38.2878,38.2223,38.2282,32500.0
2007-05-01 15:40:00,64.13,64.27,64.13,64.25,54200.0,38.2282,38.3117,38.2282,38.2998,54200.0
2007-05-01 15:45:00,64.26,64.42,64.23,64.31,113100.0,38.3057,38.4011,38.2878,38.3355,113100.0
2007-05-01 15:50:00,64.32,64.35,64.22,64.26,57500.0,38.3415,38.3594,38.2819,38.3057,57500.0
2007-05-01 15:55:00,64.28,64.39,64.25,64.39,84200.0,38.3176,38.3832,38.2998,38.3832,84200.0
2007-05-02 09:30:00,64.45,64.7,64.2,64.69,176200.0,38.419,38.568,38.2699,38.562,176200.0
2007-05-02 09:35:00,64.69,64.81,64.53,64.71,34500.0,38.562,38.6336,38.4667,38.574,34500.0
2007-05-02 09:40:00,64.72,64.81,64.55,64.6,31300.0,38.5799,38.6336,38.4786,38.5084,31300.0
2007-05-02 09:45:00,64.62,64.77,64.45,64.48,52100.0,38.5203,38.6097,38.419,38.4369,52100.0
2007-05-02 09:50:00,64.5,64.67,64.42,64.43,25300.0,38.4488,38.5501,38.4011,38.4071,25300.0
2007-05-02 09:55:00,64.44,64.56,64.36,64.36,32500.0,38.413,38.4845,38.3653,38.3653,32500.0
2007-05-02 10:00:00,64.38,64.75,64.36,64.75,31500.0,38.3772,38.5978,38.3653,38.5978,31500.0
2007-05-02 10:05:00,64.74,64.95,64.73,64.77,49300.0,38.5918,38.717,38.5859,38.6097,49300.0
2007-05-02 10:10:00,64.78,64.9,64.68,64.84,40000.0,38.6157,38.6872,38.5561,38.6515,40000.0
2007-05-02 10:15:00,64.84,64.87,64.66,64.7,25100.0,38.6515,38.6693,38.5442,38.568,25100.0
2007-05-02 10:20:00,64.71,64.86,64.7,64.85,15300.0,38.574,38.6634,38.568,38.6574,15300.0
2007-05-02 10:25:00,64.82,64.88,64.69,64.7,13200.0,38.6395,38.6753,38.562,38.568,13200.0
2007-05-02 10:30:00,64.69,64.97,64.67,64.97,35100.0,38.562,38.729,38.5501,38.729,35100.0
2007-05-02 10:35:00,64.97,65.15,64.95,64.99,43500.0,38.729,38.8362,38.717,38.7409,43500.0
2007-05-02 10:40:00,65.0,65.17,64.98,65.16,31500.0,38.7468,38.8482,38.7349,38.8422,31500.0
2007-05-02 10:45:00,65.13,65.2,64.95,64.96,22500.0,38.8243,38.8661,38.717,38.723,22500.0
2007-05-02 10:50:00,64.98,65.04,64.82,64.86,17400.0,38.7349,38.7707,38.6395,38.6634,17400.0
2007-05-02 10:55:00,64.83,64.84,64.8,64.82,9600.0,38.6455,38.6515,38.6276,38.6395,9600.0
2007-05-02 11:00:00,64.84,64.84,64.67,64.7,28100.0,38.6515,38.6515,38.5501,38.568,28100.0
2007-05-02 11:05:00,64.68,64.72,64.6,64.71,20100.0,38.5561,38.5799,38.5084,38.574,20100.0
2007-05-02 11:10:00,64.7,64.72,64.54,64.57,18300.0,38.568,38.5799,38.4726,38.4905,18300.0
2007-05-02 11:15:00,64.56,64.57,64.52,64.53,16100.0,38.4845,38.4905,38.4607,38.4667,16100.0
2007-05-02 11:20:00,64.55,64.57,64.51,64.51,22100.0,38.4786,38.4905,38.4547,38.4547,22100.0
2007-05-02 11:25:00,64.53,64.65,64.51,64.53,26300.0,38.4667,38.5382,38.4547,38.4667,26300.0
2007-05-02 11:30:00,64.53,64.61,64.5,64.53,17000.0,38.4667,38.5144,38.4488,38.4667,17000.0
2007-05-02 11:35:00,64.53,64.6,64.51,64.53,31600.0,38.4667,38.5084,38.4547,38.4667,31600.0
2007-05-02 11:40:00,64.53,64.58,64.53,64.55,36300.0,38.4667,38.4965,38.4667,38.4786,36300.0
2007-05-02 11:45:00,64.56,64.63,64.53,64.63,16400.0,38.4845,38.5263,38.4667,38.5263,16400.0
2007-05-02 11:50:00,64.63,64.64,64.56,64.57,12200.0,38.5263,38.5322,38.4845,38.4905,12200.0
2007-05-02 11:55:00,64.57,64.57,64.51,64.54,11600.0,38.4905,38.4905,38.4547,38.4726,11600.0
2007-05-02 12:00:00,64.55,64.61,64.52,64.56,21300.0,38.4786,38.5144,38.4607,38.4845,21300.0
2007-05-02 12:05:00,64.54,64.54,64.33,64.39,37400.0,38.4726,38.4726,38.3474,38.3832,37400.0
2007-05-02 12:10:00,64.39,64.39,64.28,64.35,15500.0,38.3832,38.3832,38.3176,38.3594,15500.0
2007-05-02 12:15:00,64.35,64.51,64.35,64.51,13100.0,38.3594,38.4547,38.3594,38.4547,13100.0
2007-05-02 12:20:00,64.52,64.56,64.37,64.39,30400.0,38.4607,38.4845,38.3713,38.3832,30400.0
2007-05-02 12:25:00,64.39,64.49,64.38,64.49,11300.0,38.3832,38.4428,38.3772,38.4428,11300.0
2007-05-02 12:30:00,64.47,64.55,64.36,64.36,15400.0,38.4309,38.4786,38.3653,38.3653,15400.0
2007-05-02 12:35:00,64.38,64.41,64.31,64.33,15600.0,38.3772,38.3951,38.3355,38.3474,15600.0
2007-05-02 12:40:00,64.33,64.42,64.29,64.34,21600.0,38.3474,38.4011,38.3236,38.3534,21600.0
2007-05-02 12:45:00,64.35,64.44,64.35,64.4,17400.0,38.3594,38.413,38.3594,38.3892,17400.0
2007-05-02 12:50:00,64.42,64.58,64.42,64.57,18500.0,38.4011,38.4965,38.4011,38.4905,18500.0
2007-05-02 12:55:00,64.55,64.57,64.5,64.5,8500.0,38.4786,38.4905,38.4488,38.4488,8500.0
2007-05-02 13:00:00,64.52,64.59,64.52,64.58,12700.0,38.4607,38.5024,38.4607,38.4965,12700.0
2007-05-02 13:05:00,64.58,64.62,64.53,64.62,14500.0,38.4965,38.5203,38.4667,38.5203,14500.0
2007-05-02 13:10:00,64.62,64.65,64.52,64.53,18700.0,38.5203,38.5382,38.4607,38.4667,18700.0
2007-05-02 13:15:00,64.53,64.55,64.52,64.55,12800.0,38.4667,38.4786,38.4607,38.4786,12800.0
2007-05-02 13:20:00,64.55,64.67,64.5,64.53,105400.0,38.4786,38.5501,38.4488,38.4667,105400.0
2007-05-02 13:25:00,64.53,64.68,64.51,64.56,19700.0,38.4667,38.5561,38.4547,38.4845,19700.0
2007-05-02 13:30:00,64.55,64.84,64.54,64.83,44100.0,38.4786,38.6515,38.4726,38.6455,44100.0
2007-05-02 13:35:00,64.82,64.85,64.77,64.85,17200.0,38.6395,38.6574,38.6097,38.6574,17200.0
2007-05-02 13:40:00,64.85,64.99,64.82,64.94,52100.0,38.6574,38.7409,38.6395,38.7111,52100.0
2007-05-02 13:45:00,64.95,64.98,64.9,64.96,26300.0,38.717,38.7349,38.6872,38.723,26300.0
2007-05-02 13:50:00,64.94,64.97,64.82,64.88,20100.0,38.7111,38.729,38.6395,38.6753,20100.0
2007-05-02 13:55:00,64.9,64.99,64.87,64.91,30300.0,38.6872,38.7409,38.6693,38.6932,30300.0
2007-05-02 14:00:00,64.91,64.96,64.82,64.82,20200.0,38.6932,38.723,38.6395,38.6395,20200.0
2007-05-02 14:05:00,64.82,64.98,64.82,64.95,22400.0,38.6395,38.7349,38.6395,38.717,22400.0
2007-05-02 14:10:00,64.95,64.98,64.9,64.92,13400.0,38.717,38.7349,38.6872,38.6991,13400.0
2007-05-02 14:15:00,64.91,64.99,64.9,64.99,24800.0,38.6932,38.7409,38.6872,38.7409,24800.0
2007-05-02 14:20:00,64.96,65.08,64.95,65.05,29900.0,38.723,38.7945,38.717,38.7766,29900.0
2007-05-02 14:25:00,65.05,65.1,65.01,65.07,19700.0,38.7766,38.8064,38.7528,38.7886,19700.0
2007-05-02 14:30:00,65.07,65.18,65.07,65.1,30600.0,38.7886,38.8541,38.7886,38.8064,30600.0
2007-05-02 14:35:00,65.11,65.13,65.05,65.06,14800.0,38.8124,38.8243,38.7766,38.7826,14800.0
2007-05-02 14:40:00,65.07,65.07,64.98,65.01,17700.0,38.7886,38.7886,38.7349,38.7528,17700.0
2007-05-02 14:45:00,64.99,65.07,64.95,65.02,23100.0,38.7409,38.7886,38.717,38.7588,23100.0
2007-05-02 14:50:00,65.01,65.01,64.86,64.96,33600.0,38.7528,38.7528,38.6634,38.723,33600.0
2007-05-02 14:55:00,64.95,65.0,64.85,64.88,21600.0,38.717,38.7468,38.6574,38.6753,21600.0
2007-05-02 15:00:00,64.88,64.94,64.81,64.81,20200.0,38.6753,38.7111,38.6336,38.6336,20200.0
2007-05-02 15:05:00,64.82,64.86,64.73,64.76,35200.0,38.6395,38.6634,38.5859,38.6038,35200.0
2007-05-02 15:10:00,64.74,64.78,64.63,64.67,27800.0,38.5918,38.6157,38.5263,38.5501,27800.0
2007-05-02 15:15:00,64.66,64.67,64.59,64.66,30500.0,38.5442,38.5501,38.5024,38.5442,30500.0
2007-05-02 15:20:00,64.66,64.67,64.52,64.58,65400.0,38.5442,38.5501,38.4607,38.4965,65400.0
2007-05-02 15:25:00,64.6,64.68,64.58,64.65,30700.0,38.5084,38.5561,38.4965,38.5382,30700.0
2007-05-02 15:30:00,64.65,64.66,64.5,64.55,48800.0,38.5382,38.5442,38.4488,38.4786,48800.0
2007-05-02 15:35:00,64.55,64.58,64.53,64.55,28100.0,38.4786,38.4965,38.4667,38.4786,28100.0
2007-05-02 15:40:00,64.56,64.6,64.53,64.6,52300.0,38.4845,38.5084,38.4667,38.5084,52300.0
2007-05-02 15:45:00,64.59,64.61,64.54,64.61,44600.0,38.5024,38.5144,38.4726,38.5144,44600.0
2007-05-02 15:50:00,64.59,64.61,64.51,64.56,39800.0,38.5024,38.5144,38.4547,38.4845,39800.0
2007-05-02 15:55:00,64.56,64.64,64.53,64.55,70200.0,38.4845,38.5322,38.4667,38.4786,70200.0
2007-05-03 09:30:00,65.57,65.74,65.01,65.38,151300.0,39.0866,39.188,38.7528,38.9734,151300.0
2007-05-03 09:35:00,65.42,65.52,65.3,65.44,68500.0,38.9972,39.0568,38.9257,39.0091,68500.0
2007-05-03 09:40:00,65.43,65.46,65.04,65.22,67700.0,39.0032,39.021,38.7707,38.878,67700.0
2007-05-03 09:45:00,65.24,65.33,65.0,65.02,58500.0,38.8899,38.9435,38.7468,38.7588,58500.0
2007-05-03 09:50:00,65.0,65.0,64.82,64.95,36600.0,38.7468,38.7468,38.6395,38.717,36600.0
2007-05-03 09:55:00,64.95,65.0,64.8,64.99,32600.0,38.717,38.7468,38.6276,38.7409,32600.0
2007-05-03 10:00:00,65.0,65.08,64.6,64.67,86900.0,38.7468,38.7945,38.5084,38.5501,86900.0
2007-05-03 10:05:00,64.7,64.8,64.53,64.56,37300.0,38.568,38.6276,38.4667,38.4845,37300.0
2007-05-03 10:10:00,64.54,64.54,64.2,64.26,46000.0,38.4726,38.4726,38.2699,38.3057,46000.0
2007-05-03 10:15:00,64.2,64.43,64.14,64.29,77500.0,38.2699,38.4071,38.2342,38.3236,77500.0
2007-05-03 10:20:00,64.28,64.49,64.25,64.49,44800.0,38.3176,38.4428,38.2998,38.4428,44800.0
2007-05-03 10:25:00,64.5,64.52,64.25,64.34,83600.0,38.4488,38.4607,38.2998,38.3534,83600.0
2007-05-03 10:30:00,64.36,64.49,64.32,64.45,36300.0,38.3653,38.4428,38.3415,38.419,36300.0
2007-05-03 10:35:00,64.46,64.64,64.45,64.61,34300.0,38.4249,38.5322,38.419,38.5144,34300.0
2007-05-03 10:40:00,64.6,64.81,64.6,64.77,54400.0,38.5084,38.6336,38.5084,38.6097,54400.0
2007-05-03 10:45:00,64.82,64.91,64.74,64.87,38900.0,38.6395,38.6932,38.5918,38.6693,38900.0
2007-05-03 10:50:00,64.89,64.99,64.85,64.96,43800.0,38.6813,38.7409,38.6574,38.723,43800.0
2007-05-03 10:55:00,64.96,65.08,64.91,65.0,36500.0,38.723,38.7945,38.6932,38.7468,36500.0
2007-05-03 11:00:00,65.02,65.03,64.73,64.77,42500.0,38.7588,38.7647,38.5859,38.6097,42500.0
2007-05-03 11:05:00,64.78,64.92,64.76,64.76,24600.0,38.6157,38.6991,38.6038,38.6038,24600.0
2007-05-03 11:10:00,64.76,64.79,64.67,64.76,18700.0,38.6038,38.6217,38.5501,38.6038,18700.0
2007-05-03 11:15:00,64.77,64.79,64.6,64.78,24100.0,38.6097,38.6217,38.5084,38.6157,24100.0
2007-05-03 11:20:00,64.78,65.05,64.77,65.04,44800.0,38.6157,38.7766,38.6097,38.7707,44800.0
2007-05-03 11:25:00,65.05,65.2,64.94,65.0,33800.0,38.7766,38.8661,38.7111,38.7468,33800.0
2007-05-03 11:30:00,65.01,65.04,65.0,65.0,13600.0,38.7528,38.7707,38.7468,38.7468,13600.0
2007-05-03 11:35:00,65.0,65.07,64.89,65.01,27400.0,38.7468,38.7886,38.6813,38.7528,27400.0
2007-05-03 11:40:00,64.95,64.99,64.94,64.95,7300.0,38.717,38.7409,38.7111,38.717,7300.0
2007-05-03 11:45:00,64.94,65.18,64.94,65.17,24800.0,38.7111,38.8541,38.7111,38.8482,24800.0
2007-05-03 11:50:00,65.18,65.23,65.16,65.17,31200.0,38.8541,38.8839,38.8422,38.8482,31200.0
2007-05-03 11:55:00,65.18,65.35,65.18,65.32,23700.0,38.8541,38.9555,38.8541,38.9376,23700.0
2007-05-03 12:00:00,65.32,65.38,65.24,65.24,19900.0,38.9376,38.9734,38.8899,38.8899,19900.0
2007-05-03 12:05:00,65.27,65.28,65.17,65.28,32500.0,38.9078,38.9137,38.8482,38.9137,32500.0
2007-05-03 12:10:00,65.25,65.38,65.19,65.3,15600.0,38.8959,38.9734,38.8601,38.9257,15600.0
2007-05-03 12:15:00,65.3,65.39,65.26,65.26,17600.0,38.9257,38.9793,38.9018,38.9018,17600.0
2007-05-03 12:20:00,65.25,65.32,65.23,65.27,10500.0,38.8959,38.9376,38.8839,38.9078,10500.0
2007-05-03 12:25:00,65.26,65.33,65.08,65.11,26100.0,38.9018,38.9435,38.7945,38.8124,26100.0
2007-05-03 12:30:00,65.08,65.09,64.95,64.98,14500.0,38.7945,38.8005,38.717,38.7349,14500.0
2007-05-03 12:35:00,64.98,65.0,64.88,64.93,25100.0,38.7349,38.7468,38.6753,38.7051,25100.0
2007-05-03 12:40:00,64.94,64.99,64.94,64.99,4900.0,38.7111,38.7409,38.7111,38.7409,4900.0
2007-05-03 12:45:00,64.97,65.04,64.96,65.04,11800.0,38.729,38.7707,38.723,38.7707,11800.0
2007-05-03 12:50:00,65.03,65.12,64.99,65.12,17300.0,38.7647,38.8184,38.7409,38.8184,17300.0
2007-05-03 12:55:00,65.11,65.14,65.03,65.1,34400.0,38.8124,38.8303,38.7647,38.8064,34400.0
2007-05-03 13:00:00,65.1,65.2,65.04,65.07,21600.0,38.8064,38.8661,38.7707,38.7886,21600.0
2007-05-03 13:05:00,65.1,65.12,65.03,65.11,9300.0,38.8064,38.8184,38.7647,38.8124,9300.0
2007-05-03 13:10:00,65.11,65.17,65.1,65.11,10800.0,38.8124,38.8482,38.8064,38.8124,10800.0
2007-05-03 13:15:00,65.1,65.14,65.02,65.1,16600.0,38.8064,38.8303,38.7588,38.8064,16600.0
2007-05-03 13:20:00,65.13,65.13,65.04,65.09,15700.0,38.8243,38.8243,38.7707,38.8005,15700.0
2007-05-03 13:25:00,65.07,65.16,65.03,65.16,16100.0,38.7886,38.8422,38.7647,38.8422,16100.0
2007-05-03 13:30:00,65.14,65.16,65.04,65.06,10100.0,38.8303,38.8422,38.7707,38.7826,10100.0
2007-05-03 13:35:00,65.1,65.13,65.06,65.1,10300.0,38.8064,38.8243,38.7826,38.8064,10300.0
2007-05-03 13:40:00,65.11,65.27,65.11,65.24,13600.0,38.8124,38.9078,38.8124,38.8899,13600.0
2007-05-03 13:45:00,65.26,65.33,65.21,65.32,21500.0,38.9018,38.9435,38.872,38.9376,21500.0
2007-05-03 13:50:00,65.32,65.34,65.28,65.33,10800.0,38.9376,38.9495,38.9137,38.9435,10800.0
2007-05-03 13:55:00,65.33,65.42,65.26,65.38,33100.0,38.9435,38.9972,38.9018,38.9734,33100.0
2007-05-03 14:00:00,65.4,65.49,65.37,65.49,36300.0,38.9853,39.0389,38.9674,39.0389,36300.0
2007-05-03 14:05:00,65.47,65.49,65.3,65.42,23700.0,39.027,39.0389,38.9257,38.9972,23700.0
2007-05-03 14:10:00,65.42,65.63,65.41,65.55,50900.0,38.9972,39.1224,38.9912,39.0747,50900.0
2007-05-03 14:15:00,65.56,65.61,65.47,65.57,13500.0,39.0807,39.1105,39.027,39.0866,13500.0
2007-05-03 14:20:00,65.57,65.6,65.48,65.52,30900.0,39.0866,39.1045,39.033,39.0568,30900.0
2007-05-03 14:25:00,65.55,65.55,65.43,65.53,11400.0,39.0747,39.0747,39.0032,39.0628,11400.0
2007-05-03 14:30:00,65.51,65.65,65.42,65.48,21200.0,39.0508,39.1343,38.9972,39.033,21200.0
2007-05-03 14:35:00,65.48,65.57,65.34,65.44,18100.0,39.033,39.0866,38.9495,39.0091,18100.0
2007-05-03 14:40:00,65.44,65.51,65.35,65.5,14700.0,39.0091,39.0508,38.9555,39.0449,14700.0
2007-05-03 14:45:00,65.49,65.55,65.44,65.51,16200.0,39.0389,39.0747,39.0091,39.0508,16200.0
2007-05-03 14:50:00,65.5,65.55,65.45,65.46,9800.0,39.0449,39.0747,39.0151,39.021,9800.0
2007-05-03 14:55:00,65.47,65.53,65.45,65.52,31500.0,39.027,39.0628,39.0151,39.0568,31500.0
2007-05-03 15:00:00,65.51,65.53,65.45,65.47,29100.0,39.0508,39.0628,39.0151,39.027,29100.0
2007-05-03 15:05:00,65.5,65.53,65.46,65.5,17800.0,39.0449,39.0628,39.021,39.0449,17800.0
2007-05-03 15:10:00,65.5,65.53,65.42,65.47,24400.0,39.0449,39.0628,38.9972,39.027,24400.0
2007-05-03 15:15:00,65.47,65.55,65.42,65.48,24300.0,39.027,39.0747,38.9972,39.033,24300.0
2007-05-03 15:20:00,65.49,65.53,65.44,65.49,17100.0,39.0389,39.0628,39.0091,39.0389,17100.0
2007-05-03 15:25:00,65.51,65.54,65.43,65.52,23000.0,39.0508,39.0687,39.0032,39.0568,23000.0
2007-05-03 15:30:00,65.53,65.62,65.48,65.6,43100.0,39.0628,39.1164,39.033,39.1045,43100.0
2007-05-03 15:35:00,65.6,65.61,65.47,65.47,72400.0,39.1045,39.1105,39.027,39.027,72400.0
2007-05-03 15:40:00,65.5,65.54,65.43,65.54,22800.0,39.0449,39.0687,39.0032,39.0687,22800.0
2007-05-03 15:45:00,65.53,65.56,65.52,65.56,25500.0,39.0628,39.0807,39.0568,39.0807,25500.0
2007-05-03 15:50:00,65.56,65.56,65.5,65.55,55900.0,39.0807,39.0807,39.0449,39.0747,55900.0
2007-05-03 15:55:00,65.55,65.6,65.47,65.5,50200.0,39.0747,39.1045,39.027,39.0449,50200.0
2007-05-04 09:30:00,66.15,66.2,65.76,65.92,77400.0,39.4324,39.4622,39.1999,39.2952,77400.0
2007-05-04 09:35:00,65.9,66.07,65.83,65.83,44800.0,39.2833,39.3847,39.2416,39.2416,44800.0
2007-05-04 09:40:00,65.87,66.13,65.8,66.12,48900.0,39.2654,39.4204,39.2237,39.4145,48900.0
2007-05-04 09:45:00,66.12,66.15,65.9,66.0,42300.0,39.4145,39.4324,39.2833,39.3429,42300.0
2007-05-04 09:50:00,66.03,66.32,66.03,66.28,55100.0,39.3608,39.5337,39.3608,39.5098,55100.0
2007-05-04 09:55:00,66.28,66.5,66.24,66.46,41900.0,39.5098,39.641,39.486,39.6171,41900.0
2007-05-04 10:00:00,66.46,66.56,66.26,66.29,46100.0,39.6171,39.6768,39.4979,39.5158,46100.0
2007-05-04 10:05:00,66.28,66.45,66.2,66.23,44800.0,39.5098,39.6112,39.4622,39.48,44800.0
2007-05-04 10:10:00,66.22,66.4,66.22,66.31,29700.0,39.4741,39.5814,39.4741,39.5277,29700.0
2007-05-04 10:15:00,66.3,66.36,66.21,66.31,29000.0,39.5218,39.5575,39.4681,39.5277,29000.0
2007-05-04 10:20:00,66.32,66.41,66.3,66.4,27200.0,39.5337,39.5873,39.5218,39.5814,27200.0
2007-05-04 10:25:00,66.4,66.45,66.16,66.17,77100.0,39.5814,39.6112,39.4383,39.4443,77100.0
2007-05-04 10:30:00,66.15,66.16,66.0,66.05,58800.0,39.4324,39.4383,39.3429,39.3727,58800.0
2007-05-04 10:35:00,66.06,66.3,66.03,66.25,22700.0,39.3787,39.5218,39.3608,39.492,22700.0
2007-05-04 10:40:00,66.2,66.24,66.07,66.24,32900.0,39.4622,39.486,39.3847,39.486,32900.0
2007-05-04 10:45:00,66.24,66.4,66.22,66.4,54200.0,39.486,39.5814,39.4741,39.5814,54200.0
2007-05-04 10:50:00,66.4,66.47,66.35,66.43,34900.0,39.5814,39.6231,39.5516,39.5993,34900.0
2007-05-04 10:55:00,66.46,66.47,66.35,66.35,19700.0,39.6171,39.6231,39.5516,39.5516,19700.0
2007-05-04 11:00:00,66.35,66.36,66.26,66.35,31100.0,39.5516,39.5575,39.4979,39.5516,31100.0
2007-05-04 11:05:00,66.33,66.33,66.08,66.1,39000.0,39.5397,39.5397,39.3906,39.4025,39000.0
2007-05-04 11:10:00,66.1,66.14,65.92,66.0,56000.0,39.4025,39.4264,39.2952,39.3429,56000.0
2007-05-04 11:15:00,66.0,66.1,65.93,65.98,35600.0,39.3429,39.4025,39.3012,39.331,35600.0
2007-05-04 11:20:00,65.95,65.97,65.89,65.94,31200.0,39.3131,39.3251,39.2774,39.3072,31200.0
2007-05-04 11:25:00,65.93,65.93,65.83,65.89,13600.0,39.3012,39.3012,39.2416,39.2774,13600.0
2007-05-04 11:30:00,65.87,65.91,65.72,65.72,20000.0,39.2654,39.2893,39.176,39.176,20000.0
2007-05-04 11:35:00,65.76,65.85,65.7,65.8,29900.0,39.1999,39.2535,39.1641,39.2237,29900.0
2007-05-04 11:40:00,65.8,65.87,65.75,65.78,18700.0,39.2237,39.2654,39.1939,39.2118,18700.0
2007-05-04 11:45:00,65.76,65.8,65.7,65.77,22200.0,39.1999,39.2237,39.1641,39.2058,22200.0
2007-05-04 11:50:00,65.74,65.78,65.71,65.72,8300.0,39.188,39.2118,39.1701,39.176,8300.0
2007-05-04 11:55:00,65.72,65.75,65.7,65.72,12700.0,39.176,39.1939,39.1641,39.176,12700.0
2007-05-04 12:00:00,65.72,65.73,65.6,65.6,20500.0,39.176,39.182,39.1045,39.1045,20500.0
2007-05-04 12:05:00,65.6,65.65,65.5,65.55,22100.0,39.1045,39.1343,39.0449,39.0747,22100.0
2007-05-04 12:10:00,65.55,65.58,65.5,65.56,12200.0,39.0747,39.0926,39.0449,39.0807,12200.0
2007-05-04 12:15:00,65.56,65.58,65.5,65.5,14600.0,39.0807,39.0926,39.0449,39.0449,14600.0
2007-05-04 12:20:00,65.5,65.53,65.22,65.26,32700.0,39.0449,39.0628,38.878,38.9018,32700.0
2007-05-04 12:25:00,65.28,65.38,65.14,65.34,39000.0,38.9137,38.9734,38.8303,38.9495,39000.0
2007-05-04 12:30:00,65.34,65.38,65.16,65.24,40000.0,38.9495,38.9734,38.8422,38.8899,40000.0
2007-05-04 12:35:00,65.22,65.4,65.18,65.4,49800.0,38.878,38.9853,38.8541,38.9853,49800.0
2007-05-04 12:40:00,65.4,65.56,65.35,65.52,34100.0,38.9853,39.0807,38.9555,39.0568,34100.0
2007-05-04 12:45:00,65.49,65.53,65.42,65.45,19000.0,39.0389,39.0628,38.9972,39.0151,19000.0
2007-05-04 12:50:00,65.47,65.69,65.45,65.69,19000.0,39.027,39.1581,39.0151,39.1581,19000.0
2007-05-04 12:55:00,65.71,65.75,65.62,65.66,53600.0,39.1701,39.1939,39.1164,39.1403,53600.0
2007-05-04 13:00:00,65.67,65.67,65.56,65.63,22400.0,39.1462,39.1462,39.0807,39.1224,22400.0
2007-05-04 13:05:00,65.64,65.64,65.51,65.55,18400.0,39.1283,39.1283,39.0508,39.0747,18400.0
2007-05-04 13:10:00,65.54,65.62,65.54,65.59,17000.0,39.0687,39.1164,39.0687,39.0985,17000.0
2007-05-04 13:15:00,65.6,65.61,65.51,65.55,13600.0,39.1045,39.1105,39.0508,39.0747,13600.0
2007-05-04 13:20:00,65.52,65.61,65.5,65.6,12200.0,39.0568,39.1105,39.0449,39.1045,12200.0
2007-05-04 13:25:00,65.57,65.59,65.51,65.54,11300.0,39.0866,39.0985,39.0508,39.0687,11300.0
2007-05-04 13:30:00,65.52,65.63,65.52,65.6,9000.0,39.0568,39.1224,39.0568,39.1045,9000.0
2007-05-04 13:35:00,65.6,65.6,65.53,65.56,7000.0,39.1045,39.1045,39.0628,39.0807,7000.0
2007-05-04 13:40:00,65.53,65.58,65.52,65.58,13000.0,39.0628,39.0926,39.0568,39.0926,13000.0
2007-05-04 13:45:00,65.57,65.61,65.55,65.59,13300.0,39.0866,39.1105,39.0747,39.0985,13300.0
2007-05-04 13:50:00,65.57,65.61,65.56,65.58,8000.0,39.0866,39.1105,39.0807,39.0926,8000.0
2007-05-04 13:55:00,65.58,65.59,65.5,65.55,44500.0,39.0926,39.0985,39.0449,39.0747,44500.0
2007-05-04 14:00:00,65.54,65.65,65.51,65.57,24300.0,39.0687,39.1343,39.0508,39.0866,24300.0
2007-05-04 14:05:00,65.55,65.58,65.5,65.53,13300.0,39.0747,39.0926,39.0449,39.0628,13300.0
2007-05-04 14:10:00,65.52,65.56,65.51,65.56,8400.0,39.0568,39.0807,39.0508,39.0807,8400.0
2007-05-04 14:15:00,65.55,65.6,65.53,65.57,16400.0,39.0747,39.1045,39.0628,39.0866,16400.0
2007-05-04 14:20:00,65.56,65.63,65.5,65.53,18100.0,39.0807,39.1224,39.0449,39.0628,18100.0
2007-05-04 14:25:00,65.56,65.57,65.5,65.56,11900.0,39.0807,39.0866,39.0449,39.0807,11900.0
2007-05-04 14:30:00,65.54,65.57,65.49,65.53,14200.0,39.0687,39.0866,39.0389,39.0628,14200.0
2007-05-04 14:35:00,65.52,65.58,65.43,65.52,24200.0,39.0568,39.0926,39.0032,39.0568,24200.0
2007-05-04 14:40:00,65.51,65.53,65.43,65.44,15400.0,39.0508,39.0628,39.0032,39.0091,15400.0
2007-05-04 14:45:00,65.44,65.48,65.39,65.41,15300.0,39.0091,39.033,38.9793,38.9912,15300.0
2007-05-04 14:50:00,65.39,65.43,65.33,65.38,17300.0,38.9793,39.0032,38.9435,38.9734,17300.0
2007-05-04 14:55:00,65.37,65.38,65.31,65.36,13100.0,38.9674,38.9734,38.9316,38.9614,13100.0
2007-05-04 15:00:00,65.37,65.54,65.35,65.54,23800.0,38.9674,39.0687,38.9555,39.0687,23800.0
2007-05-04 15:05:00,65.52,65.55,65.47,65.5,13300.0,39.0568,39.0747,39.027,39.0449,13300.0
2007-05-04 15:10:00,65.49,65.55,65.48,65.53,21700.0,39.0389,39.0747,39.033,39.0628,21700.0
2007-05-04 15:15:00,65.53,65.53,65.44,65.44,13700.0,39.0628,39.0628,39.0091,39.0091,13700.0
2007-05-04 15:20:00,65.47,65.47,65.4,65.4,12700.0,39.027,39.027,38.9853,38.9853,12700.0
2007-05-04 15:25:00,65.4,65.5,65.36,65.39,29900.0,38.9853,39.0449,38.9614,38.9793,29900.0
2007-05-04 15:30:00,65.39,65.42,65.36,65.42,27300.0,38.9793,38.9972,38.9614,38.9972,27300.0
2007-05-04 15:35:00,65.42,65.45,65.33,65.42,37600.0,38.9972,39.0151,38.9435,38.9972,37600.0
2007-05-04 15:40:00,65.42,65.48,65.34,65.34,30700.0,38.9972,39.033,38.9495,38.9495,30700.0
2007-05-04 15:45:00,65.34,65.36,65.2,65.29,54300.0,38.9495,38.9614,38.8661,38.9197,54300.0
2007-05-04 15:50:00,65.3,65.35,65.24,65.28,42300.0,38.9257,38.9555,38.8899,38.9137,42300.0
2007-05-04 15:55:00,65.27,65.31,65.23,65.31,55300.0,38.9078,38.9316,38.8839,38.9316,55300.0
2007-05-07 09:30:00,66.0,66.73,66.0,66.43,127700.0,39.3429,39.7781,39.3429,39.5993,127700.0
2007-05-07 09:35:00,66.43,66.69,66.36,66.43,91000.0,39.5993,39.7543,39.5575,39.5993,91000.0
2007-05-07 09:40:00,66.45,66.57,66.34,66.48,90000.0,39.6112,39.6827,39.5456,39.6291,90000.0
2007-05-07 09:45:00,66.48,66.5,65.96,65.98,58000.0,39.6291,39.641,39.3191,39.331,58000.0
2007-05-07 09:50:00,65.98,66.42,65.98,66.41,53900.0,39.331,39.5933,39.331,39.5873,53900.0
2007-05-07 09:55:00,66.38,66.46,66.34,66.43,31600.0,39.5695,39.6171,39.5456,39.5993,31600.0
2007-05-07 10:00:00,66.45,66.48,66.27,66.31,38000.0,39.6112,39.6291,39.5039,39.5277,38000.0
2007-05-07 10:05:00,66.31,66.47,66.3,66.45,31300.0,39.5277,39.6231,39.5218,39.6112,31300.0
2007-05-07 10:10:00,66.44,66.5,66.34,66.39,45500.0,39.6052,39.641,39.5456,39.5754,45500.0
2007-05-07 10:15:00,66.39,66.45,66.29,66.4,41500.0,39.5754,39.6112,39.5158,39.5814,41500.0
2007-05-07 10:20:00,66.4,66.65,66.4,66.61,42400.0,39.5814,39.7304,39.5814,39.7066,42400.0
2007-05-07 10:25:00,66.58,66.78,66.56,66.75,69000.0,39.6887,39.8079,39.6768,39.79,69000.0
2007-05-07 10:30:00,66.74,66.87,66.66,66.76,54800.0,39.7841,39.8615,39.7364,39.796,54800.0
2007-05-07 10:35:00,66.76,66.83,66.7,66.78,32900.0,39.796,39.8377,39.7602,39.8079,32900.0
2007-05-07 10:40:00,66.78,66.83,66.62,66.7,27000.0,39.8079,39.8377,39.7125,39.7602,27000.0
2007-05-07 10:45:00,66.69,66.71,66.36,66.4,26900.0,39.7543,39.7662,39.5575,39.5814,26900.0
2007-05-07 10:50:00,66.42,66.53,66.36,66.49,18200.0,39.5933,39.6589,39.5575,39.635,18200.0
2007-05-07 10:55:00,66.49,66.55,66.42,66.44,15000.0,39.635,39.6708,39.5933,39.6052,15000.0
2007-05-07 11:00:00,66.42,66.44,66.36,66.4,16300.0,39.5933,39.6052,39.5575,39.5814,16300.0
2007-05-07 11:05:00,66.39,66.54,66.35,66.54,28200.0,39.5754,39.6648,39.5516,39.6648,28200.0
2007-05-07 11:10:00,66.55,66.74,66.49,66.74,26000.0,39.6708,39.7841,39.635,39.7841,26000.0
2007-05-07 11:15:00,66.75,66.76,66.65,66.67,33800.0,39.79,39.796,39.7304,39.7423,33800.0
2007-05-07 11:20:00,66.69,66.74,66.61,66.62,16800.0,39.7543,39.7841,39.7066,39.7125,16800.0
2007-05-07 11:25:00,66.64,66.64,66.48,66.53,11900.0,39.7244,39.7244,39.6291,39.6589,11900.0
2007-05-07 11:30:00,66.51,66.61,66.49,66.59,24300.0,39.647,39.7066,39.635,39.6946,24300.0
2007-05-07 11:35:00,66.58,66.59,66.41,66.43,23400.0,39.6887,39.6946,39.5873,39.5993,23400.0
2007-05-07 11:40:00,66.42,66.42,66.25,66.35,34900.0,39.5933,39.5933,39.492,39.5516,34900.0
2007-05-07 11:45:00,66.35,66.42,66.22,66.27,15400.0,39.5516,39.5933,39.4741,39.5039,15400.0
2007-05-07 11:50:00,66.25,66.32,66.17,66.27,18900.0,39.492,39.5337,39.4443,39.5039,18900.0
2007-05-07 11:55:00,66.26,66.26,66.16,66.24,10400.0,39.4979,39.4979,39.4383,39.486,10400.0
2007-05-07 12:00:00,66.26,66.46,66.26,66.29,36400.0,39.4979,39.6171,39.4979,39.5158,36400.0
2007-05-07 12:05:00,66.27,66.4,66.22,66.4,18600.0,39.5039,39.5814,39.4741,39.5814,18600.0
2007-05-07 12:10:00,66.41,66.44,66.31,66.37,19000.0,39.5873,39.6052,39.5277,39.5635,19000.0
2007-05-07 12:15:00,66.36,66.36,66.26,66.28,20100.0,39.5575,39.5575,39.4979,39.5098,20100.0
2007-05-07 12:20:00,66.3,66.46,66.29,66.41,7000.0,39.5218,39.6171,39.5158,39.5873,7000.0
2007-05-07 12:25:00,66.43,66.43,66.31,66.4,6400.0,39.5993,39.5993,39.5277,39.5814,6400.0
2007-05-07 12:30:00,66.4,66.4,66.33,66.36,7900.0,39.5814,39.5814,39.5397,39.5575,7900.0
2007-05-07 12:35:00,66.34,66.36,66.27,66.27,7600.0,39.5456,39.5575,39.5039,39.5039,7600.0
2007-05-07 12:40:00,66.27,66.31,66.21,66.28,8500.0,39.5039,39.5277,39.4681,39.5098,8500.0
2007-05-07 12:45:00,66.27,66.35,66.23,66.31,12600.0,39.5039,39.5516,39.48,39.5277,12600.0
2007-05-07 12:50:00,66.28,66.31,66.2,66.21,9700.0,39.5098,39.5277,39.4622,39.4681,9700.0
2007-05-07 12:55:00,66.24,66.31,66.23,66.25,7300.0,39.486,39.5277,39.48,39.492,7300.0
2007-05-07 13:00:00,66.25,66.29,66.25,66.29,4400.0,39.492,39.5158,39.492,39.5158,4400.0
2007-05-07 13:05:00,66.26,66.27,66.2,66.2,16300.0,39.4979,39.5039,39.4622,39.4622,16300.0
2007-05-07 13:10:00,66.22,66.27,66.2,66.26,9800.0,39.4741,39.5039,39.4622,39.4979,9800.0
2007-05-07 13:15:00,66.25,66.26,66.12,66.16,11800.0,39.492,39.4979,39.4145,39.4383,11800.0
2007-05-07 13:20:00,66.19,66.19,66.09,66.09,15000.0,39.4562,39.4562,39.3966,39.3966,15000.0
2007-05-07 13:25:00,66.09,66.17,66.04,66.08,13500.0,39.3966,39.4443,39.3668,39.3906,13500.0
2007-05-07 13:30:00,66.05,66.1,66.0,66.08,14700.0,39.3727,39.4025,39.3429,39.3906,14700.0
2007-05-07 13:35:00,66.06,66.07,66.01,66.04,4300.0,39.3787,39.3847,39.3489,39.3668,4300.0
2007-05-07 13:40:00,66.05,66.22,66.05,66.16,9300.0,39.3727,39.4741,39.3727,39.4383,9300.0
2007-05-07 13:45:00,66.15,66.25,66.11,66.25,12700.0,39.4324,39.492,39.4085,39.492,12700.0
2007-05-07 13:50:00,66.22,66.27,66.18,66.24,16900.0,39.4741,39.5039,39.4502,39.486,16900.0
2007-05-07 13:55:00,66.22,66.28,66.2,66.2,10700.0,39.4741,39.5098,39.4622,39.4622,10700.0
2007-05-07 14:00:00,66.18,66.22,66.15,66.21,8000.0,39.4502,39.4741,39.4324,39.4681,8000.0
2007-05-07 14:05:00,66.22,66.26,66.16,66.22,9100.0,39.4741,39.4979,39.4383,39.4741,9100.0
2007-05-07 14:10:00,66.24,66.43,66.16,66.38,36800.0,39.486,39.5993,39.4383,39.5695,36800.0
2007-05-07 14:15:00,66.38,66.45,66.34,66.43,18700.0,39.5695,39.6112,39.5456,39.5993,18700.0
2007-05-07 14:20:00,66.44,66.44,66.34,66.36,8100.0,39.6052,39.6052,39.5456,39.5575,8100.0
2007-05-07 14:25:00,66.36,66.36,66.2,66.28,48200.0,39.5575,39.5575,39.4622,39.5098,48200.0
2007-05-07 14:30:00,66.26,66.33,66.16,66.29,20600.0,39.4979,39.5397,39.4383,39.5158,20600.0
2007-05-07 14:35:00,66.29,66.42,66.24,66.4,29600.0,39.5158,39.5933,39.486,39.5814,29600.0
2007-05-07 14:40:00,66.41,66.5,66.35,66.49,22000.0,39.5873,39.641,39.5516,39.635,22000.0
2007-05-07 14:45:00,66.48,66.57,66.46,66.49,21800.0,39.6291,39.6827,39.6171,39.635,21800.0
2007-05-07 14:50:00,66.49,66.49,66.35,66.37,28800.0,39.635,39.635,39.5516,39.5635,28800.0
2007-05-07 14:55:00,66.37,66.41,66.34,66.36,16200.0,39.5635,39.5873,39.5456,39.5575,16200.0
2007-05-07 15:00:00,66.35,66.36,66.25,66.31,22400.0,39.5516,39.5575,39.492,39.5277,22400.0
2007-05-07 15:05:00,66.31,66.34,66.21,66.31,36300.0,39.5277,39.5456,39.4681,39.5277,36300.0
2007-05-07 15:10:00,66.3,66.34,66.22,66.27,45400.0,39.5218,39.5456,39.4741,39.5039,45400.0
2007-05-07 15:15:00,66.27,66.3,66.15,66.2,23900.0,39.5039,39.5218,39.4324,39.4622,23900.0
2007-05-07 15:20:00,66.22,66.34,66.2,66.32,28800.0,39.4741,39.5456,39.4622,39.5337,28800.0
2007-05-07 15:25:00,66.32,66.33,66.22,66.25,15900.0,39.5337,39.5397,39.4741,39.492,15900.0
2007-05-07 15:30:00,66.27,66.38,66.23,66.37,31100.0,39.5039,39.5695,39.48,39.5635,31100.0
2007-05-07 15:35:00,66.36,66.4,66.27,66.28,28100.0,39.5575,39.5814,39.5039,39.5098,28100.0
2007-05-07 15:40:00,66.28,66.4,66.27,66.34,32300.0,39.5098,39.5814,39.5039,39.5456,32300.0
2007-05-07 15:45:00,66.34,66.4,66.29,66.38,32400.0,39.5456,39.5814,39.5158,39.5695,32400.0
2007-05-07 15:50:00,66.37,66.4,66.28,66.32,25900.0,39.5635,39.5814,39.5098,39.5337,25900.0
2007-05-07 15:55:00,66.32,66.45,66.32,66.32,41500.0,39.5337,39.6112,39.5337,39.5337,41500.0
2007-05-08 09:30:00,67.14,67.24,66.3,66.43,111300.0,40.0225,40.0821,39.5218,39.5993,111300.0
2007-05-08 09:35:00,66.39,66.53,66.18,66.41,147300.0,39.5754,39.6589,39.4502,39.5873,147300.0
2007-05-08 09:40:00,66.4,66.5,66.3,66.43,119200.0,39.5814,39.641,39.5218,39.5993,119200.0
2007-05-08 09:45:00,66.43,66.45,65.76,65.82,120500.0,39.5993,39.6112,39.1999,39.2356,120500.0
2007-05-08 09:50:00,65.82,66.45,65.77,65.93,77800.0,39.2356,39.6112,39.2058,39.3012,77800.0
2007-05-08 09:55:00,65.92,65.96,65.65,65.88,38000.0,39.2952,39.3191,39.1343,39.2714,38000.0
2007-05-08 10:00:00,65.87,66.0,65.7,65.8,89700.0,39.2654,39.3429,39.1641,39.2237,89700.0
2007-05-08 10:05:00,65.83,65.83,65.42,65.52,89600.0,39.2416,39.2416,38.9972,39.0568,89600.0
2007-05-08 10:10:00,65.48,65.61,65.43,65.46,53800.0,39.033,39.1105,39.0032,39.021,53800.0
2007-05-08 10:15:00,65.47,65.79,65.45,65.66,115000.0,39.027,39.2178,39.0151,39.1403,115000.0
2007-05-08 10:20:00,65.66,65.79,65.58,65.7,76500.0,39.1403,39.2178,39.0926,39.1641,76500.0
2007-05-08 10:25:00,65.7,65.95,65.68,65.9,77300.0,39.1641,39.3131,39.1522,39.2833,77300.0
2007-05-08 10:30:00,65.9,65.91,65.66,65.69,74600.0,39.2833,39.2893,39.1403,39.1581,74600.0
2007-05-08 10:35:00,65.72,65.82,65.7,65.81,50100.0,39.176,39.2356,39.1641,39.2297,50100.0
2007-05-08 10:40:00,65.82,65.84,65.68,65.68,62700.0,39.2356,39.2476,39.1522,39.1522,62700.0
2007-05-08 10:45:00,65.69,65.9,65.66,65.89,44400.0,39.1581,39.2833,39.1403,39.2774,44400.0
2007-05-08 10:50:00,65.89,66.01,65.89,65.98,69000.0,39.2774,39.3489,39.2774,39.331,69000.0
2007-05-08 10:55:00,65.98,66.0,65.83,65.96,80600.0,39.331,39.3429,39.2416,39.3191,80600.0
2007-05-08 11:00:00,65.98,66.09,65.97,65.97,71700.0,39.331,39.3966,39.3251,39.3251,71700.0
2007-05-08 11:05:00,65.96,66.12,65.96,66.06,38100.0,39.3191,39.4145,39.3191,39.3787,38100.0
2007-05-08 11:10:00,66.09,66.09,65.91,66.05,75500.0,39.3966,39.3966,39.2893,39.3727,75500.0
2007-05-08 11:15:00,66.04,66.18,66.02,66.13,37600.0,39.3668,39.4502,39.3549,39.4204,37600.0
2007-05-08 11:20:00,66.15,66.2,66.04,66.04,42600.0,39.4324,39.4622,39.3668,39.3668,42600.0
2007-05-08 11:25:00,66.04,66.09,65.87,65.91,30800.0,39.3668,39.3966,39.2654,39.2893,30800.0
2007-05-08 11:30:00,65.91,66.01,65.88,65.88,24500.0,39.2893,39.3489,39.2714,39.2714,24500.0
2007-05-08 11:35:00,65.86,65.87,65.68,65.82,46700.0,39.2595,39.2654,39.1522,39.2356,46700.0
2007-05-08 11:40:00,65.82,65.97,65.75,65.9,22500.0,39.2356,39.3251,39.1939,39.2833,22500.0
2007-05-08 11:45:00,65.91,65.96,65.77,65.79,146500.0,39.2893,39.3191,39.2058,39.2178,146500.0
2007-05-08 11:50:00,65.79,66.0,65.77,65.88,159200.0,39.2178,39.3429,39.2058,39.2714,159200.0
2007-05-08 11:55:00,65.85,65.91,65.73,65.77,102100.0,39.2535,39.2893,39.182,39.2058,102100.0
2007-05-08 12:00:00,65.78,65.84,65.52,65.58,28800.0,39.2118,39.2476,39.0568,39.0926,28800.0
2007-05-08 12:05:00,65.58,65.67,65.53,65.59,43400.0,39.0926,39.1462,39.0628,39.0985,43400.0
2007-05-08 12:10:00,65.6,65.73,65.58,65.73,22300.0,39.1045,39.182,39.0926,39.182,22300.0
2007-05-08 12:15:00,65.7,65.75,65.62,65.64,33900.0,39.1641,39.1939,39.1164,39.1283,33900.0
2007-05-08 12:20:00,65.64,65.64,65.51,65.6,16100.0,39.1283,39.1283,39.0508,39.1045,16100.0
2007-05-08 12:25:00,65.6,65.72,65.6,65.71,9900.0,39.1045,39.176,39.1045,39.1701,9900.0
2007-05-08 12:30:00,65.71,65.83,65.71,65.74,14700.0,39.1701,39.2416,39.1701,39.188,14700.0
2007-05-08 12:35:00,65.7,65.71,65.61,65.64,17600.0,39.1641,39.1701,39.1105,39.1283,17600.0
2007-05-08 12:40:00,65.65,65.69,65.56,65.62,13900.0,39.1343,39.1581,39.0807,39.1164,13900.0
2007-05-08 12:45:00,65.61,65.74,65.61,65.73,12700.0,39.1105,39.188,39.1105,39.182,12700.0
2007-05-08 12:50:00,65.74,65.88,65.73,65.87,16700.0,39.188,39.2714,39.182,39.2654,16700.0
2007-05-08 12:55:00,65.86,65.93,65.85,65.93,14300.0,39.2595,39.3012,39.2535,39.3012,14300.0
2007-05-08 13:00:00,65.93,65.93,65.71,65.71,23600.0,39.3012,39.3012,39.1701,39.1701,23600.0
2007-05-08 13:05:00,65.72,65.81,65.62,65.81,20500.0,39.176,39.2297,39.1164,39.2297,20500.0
2007-05-08 13:10:00,65.78,65.93,65.78,65.83,18800.0,39.2118,39.3012,39.2118,39.2416,18800.0
2007-05-08 13:15:00,65.83,65.86,65.79,65.82,17000.0,39.2416,39.2595,39.2178,39.2356,17000.0
2007-05-08 13:20:00,65.83,65.85,65.79,65.85,11300.0,39.2416,39.2535,39.2178,39.2535,11300.0
2007-05-08 13:25:00,65.87,65.92,65.86,65.88,8300.0,39.2654,39.2952,39.2595,39.2714,8300.0
2007-05-08 13:30:00,65.87,65.87,65.7,65.7,18900.0,39.2654,39.2654,39.1641,39.1641,18900.0
2007-05-08 13:35:00,65.72,65.89,65.69,65.89,24000.0,39.176,39.2774,39.1581,39.2774,24000.0
2007-05-08 13:40:00,65.89,65.94,65.82,65.83,24100.0,39.2774,39.3072,39.2356,39.2416,24100.0
2007-05-08 13:45:00,65.82,65.83,65.72,65.8,15600.0,39.2356,39.2416,39.176,39.2237,15600.0
2007-05-08 13:50:00,65.81,65.85,65.71,65.77,23100.0,39.2297,39.2535,39.1701,39.2058,23100.0
2007-05-08 13:55:00,65.78,65.83,65.68,65.68,16200.0,39.2118,39.2416,39.1522,39.1522,16200.0
2007-05-08 14:00:00,65.67,65.68,65.55,65.58,16500.0,39.1462,39.1522,39.0747,39.0926,16500.0
2007-05-08 14:05:00,65.58,65.86,65.58,65.84,20700.0,39.0926,39.2595,39.0926,39.2476,20700.0
2007-05-08 14:10:00,65.85,65.9,65.76,65.79,15800.0,39.2535,39.2833,39.1999,39.2178,15800.0
2007-05-08 14:15:00,65.77,65.9,65.68,65.89,24100.0,39.2058,39.2833,39.1522,39.2774,24100.0
2007-05-08 14:20:00,65.9,65.9,65.74,65.76,25800.0,39.2833,39.2833,39.188,39.1999,25800.0
2007-05-08 14:25:00,65.79,65.9,65.74,65.86,24200.0,39.2178,39.2833,39.188,39.2595,24200.0
2007-05-08 14:30:00,65.89,65.95,65.81,65.9,37900.0,39.2774,39.3131,39.2297,39.2833,37900.0
2007-05-08 14:35:00,65.9,65.96,65.87,65.95,18100.0,39.2833,39.3191,39.2654,39.3131,18100.0
2007-05-08 14:40:00,65.97,66.04,65.94,66.02,32400.0,39.3251,39.3668,39.3072,39.3549,32400.0
2007-05-08 14:45:00,66.04,66.08,65.99,66.04,30000.0,39.3668,39.3906,39.337,39.3668,30000.0
2007-05-08 14:50:00,66.04,66.04,65.87,65.89,43200.0,39.3668,39.3668,39.2654,39.2774,43200.0
2007-05-08 14:55:00,65.9,66.03,65.9,66.0,35300.0,39.2833,39.3608,39.2833,39.3429,35300.0
2007-05-08 15:00:00,66.0,66.18,65.96,66.18,53700.0,39.3429,39.4502,39.3191,39.4502,53700.0
2007-05-08 15:05:00,66.18,66.22,66.07,66.1,39500.0,39.4502,39.4741,39.3847,39.4025,39500.0
2007-05-08 15:10:00,66.08,66.1,65.97,66.08,24900.0,39.3906,39.4025,39.3251,39.3906,24900.0
2007-05-08 15:15:00,66.09,66.1,66.05,66.05,31900.0,39.3966,39.4025,39.3727,39.3727,31900.0
2007-05-08 15:20:00,66.06,66.14,66.06,66.09,67300.0,39.3787,39.4264,39.3787,39.3966,67300.0
2007-05-08 15:25:00,66.09,66.1,66.08,66.09,46500.0,39.3966,39.4025,39.3906,39.3966,46500.0
2007-05-08 15:30:00,66.1,66.11,65.95,65.98,32700.0,39.4025,39.4085,39.3131,39.331,32700.0
2007-05-08 15:35:00,65.96,66.05,65.9,66.0,33600.0,39.3191,39.3727,39.2833,39.3429,33600.0
2007-05-08 15:40:00,66.0,66.05,65.96,66.0,72000.0,39.3429,39.3727,39.3191,39.3429,72000.0
2007-05-08 15:45:00,65.99,66.02,65.91,65.92,83700.0,39.337,39.3549,39.2893,39.2952,83700.0
2007-05-08 15:50:00,65.93,65.98,65.86,65.94,50200.0,39.3012,39.331,39.2595,39.3072,50200.0
2007-05-08 15:55:00,65.95,66.02,65.94,66.0,55600.0,39.3131,39.3549,39.3072,39.3429,55600.0
2007-05-09 09:30:00,65.97,66.0,65.84,66.0,52600.0,39.3251,39.3429,39.2476,39.3429,52600.0
2007-05-09 09:35:00,66.0,66.01,65.71,65.8,44700.0,39.3429,39.3489,39.1701,39.2237,44700.0
2007-05-09 09:40:00,65.8,65.85,65.57,65.75,25100.0,39.2237,39.2535,39.0866,39.1939,25100.0
2007-05-09 09:45:00,65.74,65.94,65.74,65.81,28100.0,39.188,39.3072,39.188,39.2297,28100.0
2007-05-09 09:50:00,65.77,66.0,65.77,65.9,14600.0,39.2058,39.3429,39.2058,39.2833,14600.0
2007-05-09 09:55:00,65.9,65.94,65.88,65.9,18300.0,39.2833,39.3072,39.2714,39.2833,18300.0
2007-05-09 10:00:00,65.88,65.95,65.82,65.88,27900.0,39.2714,39.3131,39.2356,39.2714,27900.0
2007-05-09 10:05:00,65.83,65.94,65.72,65.74,28700.0,39.2416,39.3072,39.176,39.188,28700.0
2007-05-09 10:10:00,65.74,65.78,65.65,65.68,22800.0,39.188,39.2118,39.1343,39.1522,22800.0
2007-05-09 10:15:00,65.66,65.75,65.62,65.75,17600.0,39.1403,39.1939,39.1164,39.1939,17600.0
2007-05-09 10:20:00,65.77,65.8,65.72,65.73,38800.0,39.2058,39.2237,39.176,39.182,38800.0
2007-05-09 10:25:00,65.74,65.78,65.72,65.77,12000.0,39.188,39.2118,39.176,39.2058,12000.0
2007-05-09 10:30:00,65.77,65.83,65.65,65.79,28500.0,39.2058,39.2416,39.1343,39.2178,28500.0
2007-05-09 10:35:00,65.78,65.81,65.55,65.61,41200.0,39.2118,39.2297,39.0747,39.1105,41200.0
2007-05-09 10:40:00,65.59,65.8,65.59,65.7,45500.0,39.0985,39.2237,39.0985,39.1641,45500.0
2007-05-09 10:45:00,65.7,65.73,65.64,65.67,20100.0,39.1641,39.182,39.1283,39.1462,20100.0
2007-05-09 10:50:00,65.66,65.75,65.65,65.68,12100.0,39.1403,39.1939,39.1343,39.1522,12100.0
2007-05-09 10:55:00,65.69,65.71,65.58,65.59,9300.0,39.1581,39.1701,39.0926,39.0985,9300.0
2007-05-09 11:00:00,65.61,65.78,65.6,65.72,18400.0,39.1105,39.2118,39.1045,39.176,18400.0
2007-05-09 11:05:00,65.73,65.81,65.69,65.8,18500.0,39.182,39.2297,39.1581,39.2237,18500.0
2007-05-09 11:10:00,65.83,65.9,65.78,65.79,29600.0,39.2416,39.2833,39.2118,39.2178,29600.0
2007-05-09 11:15:00,65.79,65.8,65.7,65.75,28500.0,39.2178,39.2237,39.1641,39.1939,28500.0
2007-05-09 11:20:00,65.76,65.78,65.66,65.76,23600.0,39.1999,39.2118,39.1403,39.1999,23600.0
2007-05-09 11:25:00,65.78,65.9,65.77,65.85,60500.0,39.2118,39.2833,39.2058,39.2535,60500.0
2007-05-09 11:30:00,65.85,65.98,65.82,65.9,64300.0,39.2535,39.331,39.2356,39.2833,64300.0
2007-05-09 11:35:00,65.9,66.02,65.89,65.96,33500.0,39.2833,39.3549,39.2774,39.3191,33500.0
2007-05-09 11:40:00,65.95,65.96,65.65,65.7,58100.0,39.3131,39.3191,39.1343,39.1641,58100.0
2007-05-09 11:45:00,65.7,65.81,65.65,65.81,14700.0,39.1641,39.2297,39.1343,39.2297,14700.0
2007-05-09 11:50:00,65.81,65.83,65.7,65.7,18600.0,39.2297,39.2416,39.1641,39.1641,18600.0
2007-05-09 11:55:00,65.71,65.82,65.7,65.76,11600.0,39.1701,39.2356,39.1641,39.1999,11600.0
2007-05-09 12:00:00,65.74,65.9,65.71,65.9,18200.0,39.188,39.2833,39.1701,39.2833,18200.0
2007-05-09 12:05:00,65.9,65.95,65.81,65.89,113000.0,39.2833,39.3131,39.2297,39.2774,113000.0
2007-05-09 12:10:00,65.89,66.0,65.89,65.98,14200.0,39.2774,39.3429,39.2774,39.331,14200.0
2007-05-09 12:15:00,65.98,66.0,65.87,65.89,10600.0,39.331,39.3429,39.2654,39.2774,10600.0
2007-05-09 12:20:00,65.88,66.01,65.88,66.0,30100.0,39.2714,39.3489,39.2714,39.3429,30100.0
2007-05-09 12:25:00,66.0,66.11,65.99,66.05,35600.0,39.3429,39.4085,39.337,39.3727,35600.0
2007-05-09 12:30:00,66.04,66.05,65.88,65.99,26300.0,39.3668,39.3727,39.2714,39.337,26300.0
2007-05-09 12:35:00,66.0,66.05,65.94,66.05,122300.0,39.3429,39.3727,39.3072,39.3727,122300.0
2007-05-09 12:40:00,66.01,66.02,65.83,65.97,55300.0,39.3489,39.3549,39.2416,39.3251,55300.0
2007-05-09 12:45:00,65.94,66.03,65.94,65.98,13800.0,39.3072,39.3608,39.3072,39.331,13800.0
2007-05-09 12:50:00,66.0,66.0,65.95,65.95,7600.0,39.3429,39.3429,39.3131,39.3131,7600.0
2007-05-09 12:55:00,65.95,65.97,65.89,65.94,15300.0,39.3131,39.3251,39.2774,39.3072,15300.0
2007-05-09 13:00:00,65.91,65.96,65.88,65.95,11900.0,39.2893,39.3191,39.2714,39.3131,11900.0
2007-05-09 13:05:00,65.95,65.98,65.92,65.92,14300.0,39.3131,39.331,39.2952,39.2952,14300.0
2007-05-09 13:10:00,65.94,66.0,65.93,65.96,7300.0,39.3072,39.3429,39.3012,39.3191,7300.0
2007-05-09 13:15:00,65.95,66.03,65.89,66.01,31000.0,39.3131,39.3608,39.2774,39.3489,31000.0
2007-05-09 13:20:00,65.99,66.02,65.98,66.0,5800.0,39.337,39.3549,39.331,39.3429,5800.0
2007-05-09 13:25:00,66.0,66.03,65.93,65.94,11500.0,39.3429,39.3608,39.3012,39.3072,11500.0
2007-05-09 13:30:00,65.95,65.98,65.89,65.89,63700.0,39.3131,39.331,39.2774,39.2774,63700.0
2007-05-09 13:35:00,65.87,65.89,65.74,65.77,11400.0,39.2654,39.2774,39.188,39.2058,11400.0
2007-05-09 13:40:00,65.77,65.8,65.73,65.76,14100.0,39.2058,39.2237,39.182,39.1999,14100.0
2007-05-09 13:45:00,65.76,65.8,65.69,65.69,22400.0,39.1999,39.2237,39.1581,39.1581,22400.0
2007-05-09 13:50:00,65.7,65.71,65.65,65.67,16200.0,39.1641,39.1701,39.1343,39.1462,16200.0
2007-05-09 13:55:00,65.68,65.7,65.5,65.5,37000.0,39.1522,39.1641,39.0449,39.0449,37000.0
2007-05-09 14:00:00,65.5,65.56,65.44,65.53,52300.0,39.0449,39.0807,39.0091,39.0628,52300.0
2007-05-09 14:05:00,65.54,65.64,65.53,65.63,22900.0,39.0687,39.1283,39.0628,39.1224,22900.0
2007-05-09 14:10:00,65.62,65.66,65.42,65.6,42500.0,39.1164,39.1403,38.9972,39.1045,42500.0
2007-05-09 14:15:00,65.61,65.61,65.28,65.57,62400.0,39.1105,39.1105,38.9137,39.0866,62400.0
2007-05-09 14:20:00,65.56,65.87,65.35,65.49,83400.0,39.0807,39.2654,38.9555,39.0389,83400.0
2007-05-09 14:25:00,65.52,65.71,65.5,65.71,71600.0,39.0568,39.1701,39.0449,39.1701,71600.0
2007-05-09 14:30:00,65.69,65.79,65.57,65.79,51000.0,39.1581,39.2178,39.0866,39.2178,51000.0
2007-05-09 14:35:00,65.78,65.96,65.71,65.89,64700.0,39.2118,39.3191,39.1701,39.2774,64700.0
2007-05-09 14:40:00,65.89,65.9,65.8,65.87,82400.0,39.2774,39.2833,39.2237,39.2654,82400.0
2007-05-09 14:45:00,65.87,65.98,65.77,65.84,77700.0,39.2654,39.331,39.2058,39.2476,77700.0
2007-05-09 14:50:00,65.83,65.98,65.79,65.92,37400.0,39.2416,39.331,39.2178,39.2952,37400.0
2007-05-09 14:55:00,65.93,65.93,65.79,65.93,121800.0,39.3012,39.3012,39.2178,39.3012,121800.0
2007-05-09 15:00:00,65.89,65.97,65.86,65.97,24100.0,39.2774,39.3251,39.2595,39.3251,24100.0
2007-05-09 15:05:00,65.95,65.96,65.81,65.82,22100.0,39.3131,39.3191,39.2297,39.2356,22100.0
2007-05-09 15:10:00,65.83,65.95,65.81,65.93,29000.0,39.2416,39.3131,39.2297,39.3012,29000.0
2007-05-09 15:15:00,65.93,65.96,65.76,65.82,53800.0,39.3012,39.3191,39.1999,39.2356,53800.0
2007-05-09 15:20:00,65.82,66.0,65.82,65.99,95200.0,39.2356,39.3429,39.2356,39.337,95200.0
2007-05-09 15:25:00,66.0,66.02,65.95,66.0,46300.0,39.3429,39.3549,39.3131,39.3429,46300.0
2007-05-09 15:30:00,66.0,66.0,65.88,65.9,34000.0,39.3429,39.3429,39.2714,39.2833,34000.0
2007-05-09 15:35:00,65.91,65.95,65.74,65.93,77500.0,39.2893,39.3131,39.188,39.3012,77500.0
2007-05-09 15:40:00,65.93,65.94,65.78,65.88,53800.0,39.3012,39.3072,39.2118,39.2714,53800.0
2007-05-09 15:45:00,65.88,66.02,65.84,65.94,91800.0,39.2714,39.3549,39.2476,39.3072,91800.0
2007-05-09 15:50:00,65.94,65.95,65.88,65.89,71800.0,39.3072,39.3131,39.2714,39.2774,71800.0
2007-05-09 15:55:00,65.92,66.0,65.88,65.92,101000.0,39.2952,39.3429,39.2714,39.2952,101000.0
2007-05-10 09:30:00,65.37,65.78,65.37,65.73,94100.0,38.9674,39.2118,38.9674,39.182,94100.0
2007-05-10 09:35:00,65.74,65.74,65.5,65.5,73800.0,39.188,39.188,39.0449,39.0449,73800.0
2007-05-10 09:40:00,65.5,65.54,65.3,65.43,74000.0,39.0449,39.0687,38.9257,39.0032,74000.0
2007-05-10 09:45:00,65.45,65.68,65.12,65.5,57700.0,39.0151,39.1522,38.8184,39.0449,57700.0
2007-05-10 09:50:00,65.56,65.72,65.55,65.67,22400.0,39.0807,39.176,39.0747,39.1462,22400.0
2007-05-10 09:55:00,65.67,65.68,65.38,65.47,35000.0,39.1462,39.1522,38.9734,39.027,35000.0
2007-05-10 10:00:00,65.48,65.69,65.31,65.69,46500.0,39.033,39.1581,38.9316,39.1581,46500.0
2007-05-10 10:05:00,65.67,65.96,65.65,65.91,39800.0,39.1462,39.3191,39.1343,39.2893,39800.0
2007-05-10 10:10:00,65.94,66.19,65.94,66.16,70000.0,39.3072,39.4562,39.3072,39.4383,70000.0
2007-05-10 10:15:00,66.15,66.36,66.11,66.12,100800.0,39.4324,39.5575,39.4085,39.4145,100800.0
2007-05-10 10:20:00,66.1,66.22,66.07,66.14,30100.0,39.4025,39.4741,39.3847,39.4264,30100.0
2007-05-10 10:25:00,66.15,66.16,66.0,66.02,32700.0,39.4324,39.4383,39.3429,39.3549,32700.0
2007-05-10 10:30:00,65.99,66.09,65.95,66.05,21100.0,39.337,39.3966,39.3131,39.3727,21100.0
2007-05-10 10:35:00,66.04,66.1,65.95,66.08,33100.0,39.3668,39.4025,39.3131,39.3906,33100.0
2007-05-10 10:40:00,66.06,66.18,66.05,66.12,101800.0,39.3787,39.4502,39.3727,39.4145,101800.0
2007-05-10 10:45:00,66.1,66.12,65.96,66.02,19100.0,39.4025,39.4145,39.3191,39.3549,19100.0
2007-05-10 10:50:00,66.01,66.02,65.97,66.0,29000.0,39.3489,39.3549,39.3251,39.3429,29000.0
2007-05-10 10:55:00,66.01,66.07,65.96,65.99,15300.0,39.3489,39.3847,39.3191,39.337,15300.0
2007-05-10 11:00:00,66.0,66.0,65.72,65.74,18200.0,39.3429,39.3429,39.176,39.188,18200.0
2007-05-10 11:05:00,65.72,65.81,65.7,65.8,24100.0,39.176,39.2297,39.1641,39.2237,24100.0
2007-05-10 11:10:00,65.8,65.86,65.71,65.74,13900.0,39.2237,39.2595,39.1701,39.188,13900.0
2007-05-10 11:15:00,65.76,65.85,65.7,65.77,45200.0,39.1999,39.2535,39.1641,39.2058,45200.0
2007-05-10 11:20:00,65.77,65.79,65.44,65.48,47900.0,39.2058,39.2178,39.0091,39.033,47900.0
2007-05-10 11:25:00,65.45,65.53,65.37,65.48,32300.0,39.0151,39.0628,38.9674,39.033,32300.0
2007-05-10 11:30:00,65.47,65.73,65.44,65.73,31100.0,39.027,39.182,39.0091,39.182,31100.0
2007-05-10 11:35:00,65.7,65.86,65.6,65.85,76700.0,39.1641,39.2595,39.1045,39.2535,76700.0
2007-05-10 11:40:00,65.83,65.85,65.68,65.71,27500.0,39.2416,39.2535,39.1522,39.1701,27500.0
2007-05-10 11:45:00,65.71,65.76,65.69,65.71,15100.0,39.1701,39.1999,39.1581,39.1701,15100.0
2007-05-10 11:50:00,65.73,65.77,65.57,65.6,25000.0,39.182,39.2058,39.0866,39.1045,25000.0
2007-05-10 11:55:00,65.62,65.65,65.41,65.41,40400.0,39.1164,39.1343,38.9912,38.9912,40400.0
2007-05-10 12:00:00,65.41,65.45,65.25,65.27,74300.0,38.9912,39.0151,38.8959,38.9078,74300.0
2007-05-10 12:05:00,65.28,65.36,65.23,65.27,44100.0,38.9137,38.9614,38.8839,38.9078,44100.0
2007-05-10 12:10:00,65.27,65.4,65.24,65.37,24600.0,38.9078,38.9853,38.8899,38.9674,24600.0
2007-05-10 12:15:00,65.37,65.41,65.31,65.31,34100.0,38.9674,38.9912,38.9316,38.9316,34100.0
2007-05-10 12:20:00,65.32,65.32,65.12,65.3,40200.0,38.9376,38.9376,38.8184,38.9257,40200.0
2007-05-10 12:25:00,65.3,65.31,65.25,65.27,10900.0,38.9257,38.9316,38.8959,38.9078,10900.0
2007-05-10 12:30:00,65.25,65.31,65.2,65.22,15700.0,38.8959,38.9316,38.8661,38.878,15700.0
2007-05-10 12:35:00,65.24,65.24,65.05,65.08,17700.0,38.8899,38.8899,38.7766,38.7945,17700.0
2007-05-10 12:40:00,65.07,65.2,65.07,65.13,8800.0,38.7886,38.8661,38.7886,38.8243,8800.0
2007-05-10 12:45:00,65.14,65.24,65.06,65.08,19300.0,38.8303,38.8899,38.7826,38.7945,19300.0
2007-05-10 12:50:00,65.06,65.17,65.05,65.13,15700.0,38.7826,38.8482,38.7766,38.8243,15700.0
2007-05-10 12:55:00,65.13,65.13,65.03,65.04,20500.0,38.8243,38.8243,38.7647,38.7707,20500.0
2007-05-10 13:00:00,65.04,65.06,64.9,64.9,54000.0,38.7707,38.7826,38.6872,38.6872,54000.0
2007-05-10 13:05:00,64.9,65.0,64.78,64.84,55300.0,38.6872,38.7468,38.6157,38.6515,55300.0
2007-05-10 13:10:00,64.84,64.88,64.75,64.8,45100.0,38.6515,38.6753,38.5978,38.6276,45100.0
2007-05-10 13:15:00,64.8,64.89,64.73,64.85,40600.0,38.6276,38.6813,38.5859,38.6574,40600.0
2007-05-10 13:20:00,64.85,64.87,64.62,64.67,20700.0,38.6574,38.6693,38.5203,38.5501,20700.0
2007-05-10 13:25:00,64.68,64.78,64.66,64.76,15200.0,38.5561,38.6157,38.5442,38.6038,15200.0
2007-05-10 13:30:00,64.76,64.76,64.47,64.57,48500.0,38.6038,38.6038,38.4309,38.4905,48500.0
2007-05-10 13:35:00,64.59,64.65,64.52,64.58,37000.0,38.5024,38.5382,38.4607,38.4965,37000.0
2007-05-10 13:40:00,64.57,64.6,64.54,64.59,23600.0,38.4905,38.5084,38.4726,38.5024,23600.0
2007-05-10 13:45:00,64.57,64.83,64.55,64.83,38200.0,38.4905,38.6455,38.4786,38.6455,38200.0
2007-05-10 13:50:00,64.84,64.94,64.82,64.92,37300.0,38.6515,38.7111,38.6395,38.6991,37300.0
2007-05-10 13:55:00,64.92,65.04,64.91,64.95,29900.0,38.6991,38.7707,38.6932,38.717,29900.0
2007-05-10 14:00:00,64.97,65.23,64.95,65.15,48100.0,38.729,38.8839,38.717,38.8362,48100.0
2007-05-10 14:05:00,65.15,65.31,65.12,65.22,43800.0,38.8362,38.9316,38.8184,38.878,43800.0
2007-05-10 14:10:00,65.21,65.29,64.94,64.98,27200.0,38.872,38.9197,38.7111,38.7349,27200.0
2007-05-10 14:15:00,65.01,65.2,65.01,65.18,21000.0,38.7528,38.8661,38.7528,38.8541,21000.0
2007-05-10 14:20:00,65.17,65.23,65.09,65.16,46500.0,38.8482,38.8839,38.8005,38.8422,46500.0
2007-05-10 14:25:00,65.17,65.3,65.07,65.23,50000.0,38.8482,38.9257,38.7886,38.8839,50000.0
2007-05-10 14:30:00,65.25,65.33,65.22,65.32,22200.0,38.8959,38.9435,38.878,38.9376,22200.0
2007-05-10 14:35:00,65.32,65.32,65.17,65.19,17300.0,38.9376,38.9376,38.8482,38.8601,17300.0
2007-05-10 14:40:00,65.19,65.25,65.12,65.14,24400.0,38.8601,38.8959,38.8184,38.8303,24400.0
2007-05-10 14:45:00,65.15,65.23,65.12,65.23,29200.0,38.8362,38.8839,38.8184,38.8839,29200.0
2007-05-10 14:50:00,65.23,65.23,65.08,65.14,15400.0,38.8839,38.8839,38.7945,38.8303,15400.0
2007-05-10 14:55:00,65.16,65.2,65.08,65.15,20900.0,38.8422,38.8661,38.7945,38.8362,20900.0
2007-05-10 15:00:00,65.13,65.13,64.95,64.96,36800.0,38.8243,38.8243,38.717,38.723,36800.0
2007-05-10 15:05:00,64.96,64.99,64.87,64.89,15800.0,38.723,38.7409,38.6693,38.6813,15800.0
2007-05-10 15:10:00,64.86,65.06,64.82,65.02,31000.0,38.6634,38.7826,38.6395,38.7588,31000.0
2007-05-10 15:15:00,65.03,65.09,64.98,65.01,18400.0,38.7647,38.8005,38.7349,38.7528,18400.0
2007-05-10 15:20:00,65.0,65.08,64.95,65.03,82300.0,38.7468,38.7945,38.717,38.7647,82300.0
2007-05-10 15:25:00,65.04,65.08,64.99,65.03,27900.0,38.7707,38.7945,38.7409,38.7647,27900.0
2007-05-10 15:30:00,65.05,65.07,64.99,65.0,29300.0,38.7766,38.7886,38.7409,38.7468,29300.0
2007-05-10 15:35:00,65.0,65.04,64.93,64.96,31600.0,38.7468,38.7707,38.7051,38.723,31600.0
2007-05-10 15:40:00,64.98,65.06,64.88,64.9,34700.0,38.7349,38.7826,38.6753,38.6872,34700.0
2007-05-10 15:45:00,64.92,65.07,64.85,64.87,50300.0,38.6991,38.7886,38.6574,38.6693,50300.0
2007-05-10 15:50:00,64.88,64.96,64.76,64.78,54700.0,38.6753,38.723,38.6038,38.6157,54700.0
2007-05-10 15:55:00,64.78,64.87,64.69,64.8,129800.0,38.6157,38.6693,38.562,38.6276,129800.0
2007-05-11 09:30:00,65.15,65.48,65.0,65.44,47900.0,38.8362,39.033,38.7468,39.0091,47900.0
2007-05-11 09:35:00,65.42,65.5,65.17,65.38,40300.0,38.9972,39.0449,38.8482,38.9734,40300.0
2007-05-11 09:40:00,65.4,65.45,65.2,65.21,27000.0,38.9853,39.0151,38.8661,38.872,27000.0
2007-05-11 09:45:00,65.25,65.4,65.2,65.36,27900.0,38.8959,38.9853,38.8661,38.9614,27900.0
2007-05-11 09:50:00,65.36,65.69,65.35,65.65,64800.0,38.9614,39.1581,38.9555,39.1343,64800.0
2007-05-11 09:55:00,65.63,65.65,65.33,65.35,38000.0,39.1224,39.1343,38.9435,38.9555,38000.0
2007-05-11 10:00:00,65.37,65.5,65.26,65.26,41700.0,38.9674,39.0449,38.9018,38.9018,41700.0
2007-05-11 10:05:00,65.25,65.39,65.16,65.36,21600.0,38.8959,38.9793,38.8422,38.9614,21600.0
2007-05-11 10:10:00,65.33,65.58,65.22,65.58,27300.0,38.9435,39.0926,38.878,39.0926,27300.0
2007-05-11 10:15:00,65.57,65.88,65.56,65.72,46100.0,39.0866,39.2714,39.0807,39.176,46100.0
2007-05-11 10:20:00,65.72,65.76,65.64,65.75,51100.0,39.176,39.1999,39.1283,39.1939,51100.0
2007-05-11 10:25:00,65.75,65.75,65.65,65.69,18800.0,39.1939,39.1939,39.1343,39.1581,18800.0
2007-05-11 10:30:00,65.72,65.75,65.68,65.72,23500.0,39.176,39.1939,39.1522,39.176,23500.0
2007-05-11 10:35:00,65.72,65.8,65.71,65.77,42400.0,39.176,39.2237,39.1701,39.2058,42400.0
2007-05-11 10:40:00,65.79,65.79,65.7,65.72,27100.0,39.2178,39.2178,39.1641,39.176,27100.0
2007-05-11 10:45:00,65.73,65.8,65.66,65.79,21600.0,39.182,39.2237,39.1403,39.2178,21600.0
2007-05-11 10:50:00,65.8,65.92,65.78,65.83,73500.0,39.2237,39.2952,39.2118,39.2416,73500.0
2007-05-11 10:55:00,65.83,65.87,65.65,65.7,58200.0,39.2416,39.2654,39.1343,39.1641,58200.0
2007-05-11 11:00:00,65.7,65.83,65.69,65.83,30700.0,39.1641,39.2416,39.1581,39.2416,30700.0
2007-05-11 11:05:00,65.83,65.95,65.78,65.94,135600.0,39.2416,39.3131,39.2118,39.3072,135600.0
2007-05-11 11:10:00,65.93,65.95,65.88,65.88,35300.0,39.3012,39.3131,39.2714,39.2714,35300.0
2007-05-11 11:15:00,65.88,65.95,65.87,65.94,16600.0,39.2714,39.3131,39.2654,39.3072,16600.0
2007-05-11 11:20:00,65.95,65.95,65.82,65.84,32200.0,39.3131,39.3131,39.2356,39.2476,32200.0
2007-05-11 11:25:00,65.84,65.94,65.8,65.94,28300.0,39.2476,39.3072,39.2237,39.3072,28300.0
2007-05-11 11:30:00,65.94,65.98,65.82,65.84,46100.0,39.3072,39.331,39.2356,39.2476,46100.0
2007-05-11 11:35:00,65.82,65.82,65.71,65.77,47300.0,39.2356,39.2356,39.1701,39.2058,47300.0
2007-05-11 11:40:00,65.77,65.9,65.69,65.9,80000.0,39.2058,39.2833,39.1581,39.2833,80000.0
2007-05-11 11:45:00,65.9,65.99,65.88,65.99,34000.0,39.2833,39.337,39.2714,39.337,34000.0
2007-05-11 11:50:00,65.99,65.99,65.84,65.9,26100.0,39.337,39.337,39.2476,39.2833,26100.0
2007-05-11 11:55:00,65.89,65.9,65.8,65.81,32600.0,39.2774,39.2833,39.2237,39.2297,32600.0
2007-05-11 12:00:00,65.8,65.83,65.75,65.8,15300.0,39.2237,39.2416,39.1939,39.2237,15300.0
2007-05-11 12:05:00,65.81,65.88,65.76,65.78,20300.0,39.2297,39.2714,39.1999,39.2118,20300.0
2007-05-11 12:10:00,65.78,65.82,65.6,65.6,21900.0,39.2118,39.2356,39.1045,39.1045,21900.0
2007-05-11 12:15:00,65.6,65.76,65.6,65.75,22000.0,39.1045,39.1999,39.1045,39.1939,22000.0
2007-05-11 12:20:00,65.73,65.84,65.72,65.84,11900.0,39.182,39.2476,39.176,39.2476,11900.0
2007-05-11 12:25:00,65.83,65.9,65.8,65.8,32800.0,39.2416,39.2833,39.2237,39.2237,32800.0
2007-05-11 12:30:00,65.78,65.78,65.69,65.7,21800.0,39.2118,39.2118,39.1581,39.1641,21800.0
2007-05-11 12:35:00,65.7,65.7,65.62,65.67,15500.0,39.1641,39.1641,39.1164,39.1462,15500.0
2007-05-11 12:40:00,65.67,65.71,65.65,65.68,9500.0,39.1462,39.1701,39.1343,39.1522,9500.0
2007-05-11 12:45:00,65.66,65.69,65.5,65.53,29300.0,39.1403,39.1581,39.0449,39.0628,29300.0
2007-05-11 12:50:00,65.52,65.64,65.5,65.64,24600.0,39.0568,39.1283,39.0449,39.1283,24600.0
2007-05-11 12:55:00,65.66,65.83,65.64,65.82,31900.0,39.1403,39.2416,39.1283,39.2356,31900.0
2007-05-11 13:00:00,65.84,65.87,65.61,65.61,43300.0,39.2476,39.2654,39.1105,39.1105,43300.0
2007-05-11 13:05:00,65.6,65.65,65.55,65.57,26700.0,39.1045,39.1343,39.0747,39.0866,26700.0
2007-05-11 13:10:00,65.58,65.59,65.53,65.55,17700.0,39.0926,39.0985,39.0628,39.0747,17700.0
2007-05-11 13:15:00,65.55,65.59,65.54,65.57,15300.0,39.0747,39.0985,39.0687,39.0866,15300.0
2007-05-11 13:20:00,65.59,65.74,65.57,65.73,13400.0,39.0985,39.188,39.0866,39.182,13400.0
2007-05-11 13:25:00,65.74,65.89,65.74,65.86,19200.0,39.188,39.2774,39.188,39.2595,19200.0
2007-05-11 13:30:00,65.86,65.87,65.81,65.84,16000.0,39.2595,39.2654,39.2297,39.2476,16000.0
2007-05-11 13:35:00,65.83,65.91,65.83,65.88,21100.0,39.2416,39.2893,39.2416,39.2714,21100.0
2007-05-11 13:40:00,65.88,65.9,65.77,65.8,16300.0,39.2714,39.2833,39.2058,39.2237,16300.0
2007-05-11 13:45:00,65.79,65.79,65.72,65.72,10800.0,39.2178,39.2178,39.176,39.176,10800.0
2007-05-11 13:50:00,65.71,65.8,65.7,65.74,24700.0,39.1701,39.2237,39.1641,39.188,24700.0
2007-05-11 13:55:00,65.73,65.77,65.69,65.75,13200.0,39.182,39.2058,39.1581,39.1939,13200.0
2007-05-11 14:00:00,65.76,65.84,65.74,65.75,11800.0,39.1999,39.2476,39.188,39.1939,11800.0
2007-05-11 14:05:00,65.73,65.8,65.68,65.78,10200.0,39.182,39.2237,39.1522,39.2118,10200.0
2007-05-11 14:10:00,65.79,65.87,65.74,65.84,20800.0,39.2178,39.2654,39.188,39.2476,20800.0
2007-05-11 14:15:00,65.84,65.89,65.69,65.72,36600.0,39.2476,39.2774,39.1581,39.176,36600.0
2007-05-11 14:20:00,65.71,65.77,65.65,65.7,10000.0,39.1701,39.2058,39.1343,39.1641,10000.0
2007-05-11 14:25:00,65.69,65.73,65.65,65.67,24900.0,39.1581,39.182,39.1343,39.1462,24900.0
2007-05-11 14:30:00,65.69,65.7,65.5,65.52,21200.0,39.1581,39.1641,39.0449,39.0568,21200.0
2007-05-11 14:35:00,65.51,65.63,65.51,65.61,15700.0,39.0508,39.1224,39.0508,39.1105,15700.0
2007-05-11 14:40:00,65.62,65.77,65.61,65.73,14100.0,39.1164,39.2058,39.1105,39.182,14100.0
2007-05-11 14:45:00,65.72,65.75,65.63,65.65,11700.0,39.176,39.1939,39.1224,39.1343,11700.0
2007-05-11 14:50:00,65.65,65.74,65.65,65.69,10600.0,39.1343,39.188,39.1343,39.1581,10600.0
2007-05-11 14:55:00,65.69,65.75,65.66,65.72,15100.0,39.1581,39.1939,39.1403,39.176,15100.0
2007-05-11 15:00:00,65.7,65.76,65.67,65.74,9700.0,39.1641,39.1999,39.1462,39.188,9700.0
2007-05-11 15:05:00,65.71,65.74,65.61,65.68,14800.0,39.1701,39.188,39.1105,39.1522,14800.0
2007-05-11 15:10:00,65.67,65.79,65.62,65.78,15500.0,39.1462,39.2178,39.1164,39.2118,15500.0
2007-05-11 15:15:00,65.78,65.8,65.73,65.75,13400.0,39.2118,39.2237,39.182,39.1939,13400.0
2007-05-11 15:20:00,65.73,65.8,65.72,65.79,16000.0,39.182,39.2237,39.176,39.2178,16000.0
2007-05-11 15:25:00,65.78,65.78,65.7,65.74,12000.0,39.2118,39.2118,39.1641,39.188,12000.0
2007-05-11 15:30:00,65.75,65.81,65.73,65.79,26500.0,39.1939,39.2297,39.182,39.2178,26500.0
2007-05-11 15:35:00,65.77,65.8,65.71,65.75,42200.0,39.2058,39.2237,39.1701,39.1939,42200.0
2007-05-11 15:40:00,65.75,65.8,65.7,65.72,23800.0,39.1939,39.2237,39.1641,39.176,23800.0
2007-05-11 15:45:00,65.71,65.77,65.65,65.67,33900.0,39.1701,39.2058,39.1343,39.1462,33900.0
2007-05-11 15:50:00,65.64,65.73,65.64,65.72,35300.0,39.1283,39.182,39.1283,39.176,35300.0
2007-05-11 15:55:00,65.71,65.8,65.71,65.8,69300.0,39.1701,39.2237,39.1701,39.2237,69300.0
2007-05-14 09:30:00,66.75,66.75,65.9,66.34,111500.0,39.79,39.79,39.2833,39.5456,111500.0
2007-05-14 09:35:00,66.32,66.58,66.32,66.54,80000.0,39.5337,39.6887,39.5337,39.6648,80000.0
2007-05-14 09:40:00,66.54,66.75,66.47,66.65,67400.0,39.6648,39.79,39.6231,39.7304,67400.0
2007-05-14 09:45:00,66.65,66.68,66.2,66.29,44500.0,39.7304,39.7483,39.4622,39.5158,44500.0
2007-05-14 09:50:00,66.29,66.3,66.15,66.15,51800.0,39.5158,39.5218,39.4324,39.4324,51800.0
2007-05-14 09:55:00,66.16,66.37,66.1,66.22,49800.0,39.4383,39.5635,39.4025,39.4741,49800.0
2007-05-14 10:00:00,66.2,66.2,65.82,65.87,43800.0,39.4622,39.4622,39.2356,39.2654,43800.0
2007-05-14 10:05:00,65.86,65.96,65.72,65.8,43100.0,39.2595,39.3191,39.176,39.2237,43100.0
2007-05-14 10:10:00,65.83,65.85,65.71,65.8,41900.0,39.2416,39.2535,39.1701,39.2237,41900.0
2007-05-14 10:15:00,65.8,65.97,65.78,65.85,35900.0,39.2237,39.3251,39.2118,39.2535,35900.0
2007-05-14 10:20:00,65.88,65.89,65.75,65.76,25600.0,39.2714,39.2774,39.1939,39.1999,25600.0
2007-05-14 10:25:00,65.76,65.83,65.66,65.8,29500.0,39.1999,39.2416,39.1403,39.2237,29500.0
2007-05-14 10:30:00,65.78,66.07,65.75,66.06,48300.0,39.2118,39.3847,39.1939,39.3787,48300.0
2007-05-14 10:35:00,66.06,66.08,65.84,65.94,64100.0,39.3787,39.3906,39.2476,39.3072,64100.0
2007-05-14 10:40:00,65.96,65.98,65.84,65.87,29300.0,39.3191,39.331,39.2476,39.2654,29300.0
2007-05-14 10:45:00,65.86,65.99,65.85,65.9,28900.0,39.2595,39.337,39.2535,39.2833,28900.0
2007-05-14 10:50:00,65.91,65.98,65.87,65.93,26800.0,39.2893,39.331,39.2654,39.3012,26800.0
2007-05-14 10:55:00,65.95,66.0,65.8,65.83,28300.0,39.3131,39.3429,39.2237,39.2416,28300.0
2007-05-14 11:00:00,65.83,65.93,65.77,65.9,36600.0,39.2416,39.3012,39.2058,39.2833,36600.0
2007-05-14 11:05:00,65.93,66.08,65.88,65.93,55100.0,39.3012,39.3906,39.2714,39.3012,55100.0
2007-05-14 11:10:00,65.93,66.19,65.87,66.16,82500.0,39.3012,39.4562,39.2654,39.4383,82500.0
2007-05-14 11:15:00,66.2,66.2,66.04,66.06,11100.0,39.4622,39.4622,39.3668,39.3787,11100.0
2007-05-14 11:20:00,66.07,66.1,66.02,66.03,17000.0,39.3847,39.4025,39.3549,39.3608,17000.0
2007-05-14 11:25:00,66.02,66.1,65.98,65.99,23900.0,39.3549,39.4025,39.331,39.337,23900.0
2007-05-14 11:30:00,65.99,66.11,65.93,66.05,94400.0,39.337,39.4085,39.3012,39.3727,94400.0
2007-05-14 11:35:00,66.04,66.28,66.01,66.28,40600.0,39.3668,39.5098,39.3489,39.5098,40600.0
2007-05-14 11:40:00,66.3,66.3,66.15,66.19,15400.0,39.5218,39.5218,39.4324,39.4562,15400.0
2007-05-14 11:45:00,66.2,66.26,66.19,66.24,19000.0,39.4622,39.4979,39.4562,39.486,19000.0
2007-05-14 11:50:00,66.26,66.3,66.19,66.22,35700.0,39.4979,39.5218,39.4562,39.4741,35700.0
2007-05-14 11:55:00,66.22,66.4,66.14,66.36,65400.0,39.4741,39.5814,39.4264,39.5575,65400.0
2007-05-14 12:00:00,66.36,66.4,66.33,66.34,32800.0,39.5575,39.5814,39.5397,39.5456,32800.0
2007-05-14 12:05:00,66.35,66.41,66.33,66.41,45000.0,39.5516,39.5873,39.5397,39.5873,45000.0
2007-05-14 12:10:00,66.4,66.5,66.32,66.36,38800.0,39.5814,39.641,39.5337,39.5575,38800.0
2007-05-14 12:15:00,66.35,66.37,66.32,66.35,14600.0,39.5516,39.5635,39.5337,39.5516,14600.0
2007-05-14 12:20:00,66.35,66.38,66.25,66.26,25800.0,39.5516,39.5695,39.492,39.4979,25800.0
2007-05-14 12:25:00,66.27,66.33,66.17,66.26,26300.0,39.5039,39.5397,39.4443,39.4979,26300.0
2007-05-14 12:30:00,66.26,66.36,66.24,66.36,12500.0,39.4979,39.5575,39.486,39.5575,12500.0
2007-05-14 12:35:00,66.34,66.37,66.32,66.32,8500.0,39.5456,39.5635,39.5337,39.5337,8500.0
2007-05-14 12:40:00,66.35,66.4,66.35,66.4,29000.0,39.5516,39.5814,39.5516,39.5814,29000.0
2007-05-14 12:45:00,66.4,66.42,66.38,66.4,9800.0,39.5814,39.5933,39.5695,39.5814,9800.0
2007-05-14 12:50:00,66.4,66.43,66.38,66.43,14800.0,39.5814,39.5993,39.5695,39.5993,14800.0
2007-05-14 12:55:00,66.44,66.56,66.44,66.56,45300.0,39.6052,39.6768,39.6052,39.6768,45300.0
2007-05-14 13:00:00,66.56,66.56,66.4,66.47,20800.0,39.6768,39.6768,39.5814,39.6231,20800.0
2007-05-14 13:05:00,66.47,66.6,66.47,66.56,13200.0,39.6231,39.7006,39.6231,39.6768,13200.0
2007-05-14 13:10:00,66.58,66.63,66.5,66.5,27800.0,39.6887,39.7185,39.641,39.641,27800.0
2007-05-14 13:15:00,66.49,66.57,66.38,66.43,83400.0,39.635,39.6827,39.5695,39.5993,83400.0
2007-05-14 13:20:00,66.45,66.46,66.3,66.34,20900.0,39.6112,39.6171,39.5218,39.5456,20900.0
2007-05-14 13:25:00,66.34,66.48,66.34,66.41,21100.0,39.5456,39.6291,39.5456,39.5873,21100.0
2007-05-14 13:30:00,66.43,66.5,66.4,66.49,25300.0,39.5993,39.641,39.5814,39.635,25300.0
2007-05-14 13:35:00,66.49,66.49,66.28,66.41,31100.0,39.635,39.635,39.5098,39.5873,31100.0
2007-05-14 13:40:00,66.41,66.43,66.16,66.22,30200.0,39.5873,39.5993,39.4383,39.4741,30200.0
2007-05-14 13:45:00,66.2,66.22,66.14,66.18,25300.0,39.4622,39.4741,39.4264,39.4502,25300.0
2007-05-14 13:50:00,66.14,66.26,66.13,66.22,37500.0,39.4264,39.4979,39.4204,39.4741,37500.0
2007-05-14 13:55:00,66.25,66.25,66.11,66.14,18800.0,39.492,39.492,39.4085,39.4264,18800.0
2007-05-14 14:00:00,66.13,66.14,65.91,65.99,50900.0,39.4204,39.4264,39.2893,39.337,50900.0
2007-05-14 14:05:00,66.0,66.08,65.97,66.0,36600.0,39.3429,39.3906,39.3251,39.3429,36600.0
2007-05-14 14:10:00,66.0,66.02,65.96,65.96,12600.0,39.3429,39.3549,39.3191,39.3191,12600.0
2007-05-14 14:15:00,65.96,65.97,65.74,65.84,42300.0,39.3191,39.3251,39.188,39.2476,42300.0
2007-05-14 14:20:00,65.86,65.88,65.79,65.82,17800.0,39.2595,39.2714,39.2178,39.2356,17800.0
2007-05-14 14:25:00,65.83,65.93,65.76,65.91,19500.0,39.2416,39.3012,39.1999,39.2893,19500.0
2007-05-14 14:30:00,65.91,66.0,65.86,65.86,24300.0,39.2893,39.3429,39.2595,39.2595,24300.0
2007-05-14 14:35:00,65.87,66.03,65.76,66.02,42900.0,39.2654,39.3608,39.1999,39.3549,42900.0
2007-05-14 14:40:00,66.02,66.13,65.99,66.09,32000.0,39.3549,39.4204,39.337,39.3966,32000.0
2007-05-14 14:45:00,66.09,66.21,66.05,66.05,19000.0,39.3966,39.4681,39.3727,39.3727,19000.0
2007-05-14 14:50:00,66.03,66.18,65.99,66.0,29500.0,39.3608,39.4502,39.337,39.3429,29500.0
2007-05-14 14:55:00,66.0,66.12,65.98,66.05,43000.0,39.3429,39.4145,39.331,39.3727,43000.0
2007-05-14 15:00:00,66.04,66.15,65.94,66.15,22300.0,39.3668,39.4324,39.3072,39.4324,22300.0
2007-05-14 15:05:00,66.14,66.14,65.92,66.0,22900.0,39.4264,39.4264,39.2952,39.3429,22900.0
2007-05-14 15:10:00,66.0,66.06,65.94,66.04,10700.0,39.3429,39.3787,39.3072,39.3668,10700.0
2007-05-14 15:15:00,66.05,66.18,66.05,66.09,16800.0,39.3727,39.4502,39.3727,39.3966,16800.0
2007-05-14 15:20:00,66.09,66.1,66.01,66.04,21900.0,39.3966,39.4025,39.3489,39.3668,21900.0
2007-05-14 15:25:00,66.02,66.09,65.93,66.07,51400.0,39.3549,39.3966,39.3012,39.3847,51400.0
2007-05-14 15:30:00,66.08,66.17,66.07,66.09,48800.0,39.3906,39.4443,39.3847,39.3966,48800.0
2007-05-14 15:35:00,66.09,66.09,65.95,65.98,55400.0,39.3966,39.3966,39.3131,39.331,55400.0
2007-05-14 15:40:00,65.99,66.02,65.93,66.0,50500.0,39.337,39.3549,39.3012,39.3429,50500.0
2007-05-14 15:45:00,65.99,66.07,65.95,66.0,37600.0,39.337,39.3847,39.3131,39.3429,37600.0
2007-05-14 15:50:00,66.0,66.04,65.92,65.95,41400.0,39.3429,39.3668,39.2952,39.3131,41400.0
2007-05-14 15:55:00,65.94,66.07,65.94,66.0,100600.0,39.3072,39.3847,39.3072,39.3429,100600.0
2007-05-15 09:30:00,65.9,66.21,65.86,66.16,52000.0,39.2833,39.4681,39.2595,39.4383,52000.0
2007-05-15 09:35:00,66.2,66.33,66.06,66.2,40100.0,39.4622,39.5397,39.3787,39.4622,40100.0
2007-05-15 09:40:00,66.16,66.42,66.14,66.19,29000.0,39.4383,39.5933,39.4264,39.4562,29000.0
2007-05-15 09:45:00,66.22,66.26,66.1,66.13,54500.0,39.4741,39.4979,39.4025,39.4204,54500.0
2007-05-15 09:50:00,66.13,66.29,65.99,66.24,51900.0,39.4204,39.5158,39.337,39.486,51900.0
2007-05-15 09:55:00,66.23,66.5,66.2,66.45,45700.0,39.48,39.641,39.4622,39.6112,45700.0
2007-05-15 10:00:00,66.45,66.74,66.45,66.64,75000.0,39.6112,39.7841,39.6112,39.7244,75000.0
2007-05-15 10:05:00,66.64,66.78,66.55,66.73,88800.0,39.7244,39.8079,39.6708,39.7781,88800.0
2007-05-15 10:10:00,66.75,66.97,66.65,66.7,83400.0,39.79,39.9212,39.7304,39.7602,83400.0
2007-05-15 10:15:00,66.7,66.87,66.7,66.85,43800.0,39.7602,39.8615,39.7602,39.8496,43800.0
2007-05-15 10:20:00,66.83,66.94,66.74,66.85,73200.0,39.8377,39.9033,39.7841,39.8496,73200.0
2007-05-15 10:25:00,66.84,66.92,66.82,66.91,40500.0,39.8437,39.8914,39.8317,39.8854,40500.0
2007-05-15 10:30:00,66.91,66.92,66.82,66.89,32800.0,39.8854,39.8914,39.8317,39.8735,32800.0
2007-05-15 10:35:00,66.88,66.98,66.86,66.88,65000.0,39.8675,39.9271,39.8556,39.8675,65000.0
2007-05-15 10:40:00,66.88,67.0,66.88,66.97,44200.0,39.8675,39.939,39.8675,39.9212,44200.0
2007-05-15 10:45:00,66.98,67.0,66.95,66.98,26100.0,39.9271,39.939,39.9092,39.9271,26100.0
2007-05-15 10:50:00,66.97,67.04,66.87,66.89,92000.0,39.9212,39.9629,39.8615,39.8735,92000.0
2007-05-15 10:55:00,66.89,66.95,66.72,66.84,68700.0,39.8735,39.9092,39.7721,39.8437,68700.0
2007-05-15 11:00:00,66.84,66.85,66.62,66.72,53100.0,39.8437,39.8496,39.7125,39.7721,53100.0
2007-05-15 11:05:00,66.71,66.82,66.67,66.67,26700.0,39.7662,39.8317,39.7423,39.7423,26700.0
2007-05-15 11:10:00,66.68,66.76,66.59,66.66,30300.0,39.7483,39.796,39.6946,39.7364,30300.0
2007-05-15 11:15:00,66.67,66.78,66.67,66.7,14900.0,39.7423,39.8079,39.7423,39.7602,14900.0
2007-05-15 11:20:00,66.72,66.82,66.67,66.75,15200.0,39.7721,39.8317,39.7423,39.79,15200.0
2007-05-15 11:25:00,66.74,66.9,66.66,66.85,50600.0,39.7841,39.8794,39.7364,39.8496,50600.0
2007-05-15 11:30:00,66.88,66.95,66.84,66.88,41500.0,39.8675,39.9092,39.8437,39.8675,41500.0
2007-05-15 11:35:00,66.89,67.01,66.83,67.0,36000.0,39.8735,39.945,39.8377,39.939,36000.0
2007-05-15 11:40:00,67.03,67.1,66.99,67.07,30200.0,39.9569,39.9987,39.9331,39.9808,30200.0
2007-05-15 11:45:00,67.06,67.1,66.93,67.03,36000.0,39.9748,39.9987,39.8973,39.9569,36000.0
2007-05-15 11:50:00,67.05,67.11,66.97,67.05,39900.0,39.9688,40.0046,39.9212,39.9688,39900.0
2007-05-15 11:55:00,67.04,67.15,66.97,67.12,121400.0,39.9629,40.0285,39.9212,40.0106,121400.0
2007-05-15 12:00:00,67.12,67.14,66.9,66.91,36600.0,40.0106,40.0225,39.8794,39.8854,36600.0
2007-05-15 12:05:00,66.91,66.91,66.8,66.89,27700.0,39.8854,39.8854,39.8198,39.8735,27700.0
2007-05-15 12:10:00,66.89,66.97,66.83,66.88,21300.0,39.8735,39.9212,39.8377,39.8675,21300.0
2007-05-15 12:15:00,66.86,66.87,66.66,66.71,27000.0,39.8556,39.8615,39.7364,39.7662,27000.0
2007-05-15 12:20:00,66.7,66.8,66.7,66.71,14400.0,39.7602,39.8198,39.7602,39.7662,14400.0
2007-05-15 12:25:00,66.72,66.89,66.69,66.87,10000.0,39.7721,39.8735,39.7543,39.8615,10000.0
2007-05-15 12:30:00,66.87,66.89,66.71,66.74,12900.0,39.8615,39.8735,39.7662,39.7841,12900.0
2007-05-15 12:35:00,66.74,66.85,66.74,66.82,13200.0,39.7841,39.8496,39.7841,39.8317,13200.0
2007-05-15 12:40:00,66.82,66.96,66.82,66.91,31600.0,39.8317,39.9152,39.8317,39.8854,31600.0
2007-05-15 12:45:00,66.9,66.97,66.8,66.85,34400.0,39.8794,39.9212,39.8198,39.8496,34400.0
2007-05-15 12:50:00,66.85,66.93,66.77,66.86,24300.0,39.8496,39.8973,39.8019,39.8556,24300.0
2007-05-15 12:55:00,66.86,66.87,66.75,66.84,29000.0,39.8556,39.8615,39.79,39.8437,29000.0
2007-05-15 13:00:00,66.83,66.94,66.67,66.76,59800.0,39.8377,39.9033,39.7423,39.796,59800.0
2007-05-15 13:05:00,66.75,66.87,66.7,66.72,46800.0,39.79,39.8615,39.7602,39.7721,46800.0
2007-05-15 13:10:00,66.73,66.96,66.71,66.85,28600.0,39.7781,39.9152,39.7662,39.8496,28600.0
2007-05-15 13:15:00,66.84,66.87,66.79,66.87,13300.0,39.8437,39.8615,39.8139,39.8615,13300.0
2007-05-15 13:20:00,66.87,66.99,66.86,66.88,20000.0,39.8615,39.9331,39.8556,39.8675,20000.0
2007-05-15 13:25:00,66.88,67.0,66.88,66.96,8200.0,39.8675,39.939,39.8675,39.9152,8200.0
2007-05-15 13:30:00,66.96,67.0,66.87,66.97,28800.0,39.9152,39.939,39.8615,39.9212,28800.0
2007-05-15 13:35:00,66.99,67.0,66.9,66.95,15200.0,39.9331,39.939,39.8794,39.9092,15200.0
2007-05-15 13:40:00,66.96,66.96,66.72,66.82,42100.0,39.9152,39.9152,39.7721,39.8317,42100.0
2007-05-15 13:45:00,66.82,66.82,66.67,66.78,46000.0,39.8317,39.8317,39.7423,39.8079,46000.0
2007-05-15 13:50:00,66.76,66.84,66.7,66.74,63700.0,39.796,39.8437,39.7602,39.7841,63700.0
2007-05-15 13:55:00,66.76,66.82,66.71,66.82,35400.0,39.796,39.8317,39.7662,39.8317,35400.0
2007-05-15 14:00:00,66.81,66.81,66.69,66.7,29600.0,39.8258,39.8258,39.7543,39.7602,29600.0
2007-05-15 14:05:00,66.71,66.95,66.71,66.87,31500.0,39.7662,39.9092,39.7662,39.8615,31500.0
2007-05-15 14:10:00,66.88,66.89,66.73,66.77,31600.0,39.8675,39.8735,39.7781,39.8019,31600.0
2007-05-15 14:15:00,66.76,66.77,66.58,66.64,38800.0,39.796,39.8019,39.6887,39.7244,38800.0
2007-05-15 14:20:00,66.69,66.76,66.61,66.7,36900.0,39.7543,39.796,39.7066,39.7602,36900.0
2007-05-15 14:25:00,66.68,66.72,66.59,66.62,49700.0,39.7483,39.7721,39.6946,39.7125,49700.0
2007-05-15 14:30:00,66.62,66.71,66.56,66.6,30100.0,39.7125,39.7662,39.6768,39.7006,30100.0
2007-05-15 14:35:00,66.6,66.61,66.25,66.29,64400.0,39.7006,39.7066,39.492,39.5158,64400.0
2007-05-15 14:40:00,66.28,66.44,66.15,66.23,73600.0,39.5098,39.6052,39.4324,39.48,73600.0
2007-05-15 14:45:00,66.19,66.34,66.17,66.34,64500.0,39.4562,39.5456,39.4443,39.5456,64500.0
2007-05-15 14:50:00,66.34,66.44,66.26,66.35,34600.0,39.5456,39.6052,39.4979,39.5516,34600.0
2007-05-15 14:55:00,66.34,66.34,66.2,66.34,28500.0,39.5456,39.5456,39.4622,39.5456,28500.0
2007-05-15 15:00:00,66.32,66.45,66.22,66.24,27400.0,39.5337,39.6112,39.4741,39.486,27400.0
2007-05-15 15:05:00,66.27,66.34,66.09,66.2,32200.0,39.5039,39.5456,39.3966,39.4622,32200.0
2007-05-15 15:10:00,66.18,66.32,66.12,66.21,26700.0,39.4502,39.5337,39.4145,39.4681,26700.0
2007-05-15 15:15:00,66.22,66.27,66.12,66.18,63100.0,39.4741,39.5039,39.4145,39.4502,63100.0
2007-05-15 15:20:00,66.2,66.24,66.11,66.18,52500.0,39.4622,39.486,39.4085,39.4502,52500.0
2007-05-15 15:25:00,66.15,66.37,66.14,66.36,40200.0,39.4324,39.5635,39.4264,39.5575,40200.0
2007-05-15 15:30:00,66.36,66.37,66.2,66.31,34000.0,39.5575,39.5635,39.4622,39.5277,34000.0
2007-05-15 15:35:00,66.3,66.45,66.3,66.44,35200.0,39.5218,39.6112,39.5218,39.6052,35200.0
2007-05-15 15:40:00,66.45,66.5,66.26,66.3,41500.0,39.6112,39.641,39.4979,39.5218,41500.0
2007-05-15 15:45:00,66.29,66.33,66.14,66.17,45800.0,39.5158,39.5397,39.4264,39.4443,45800.0
2007-05-15 15:50:00,66.18,66.24,66.15,66.18,36200.0,39.4502,39.486,39.4324,39.4502,36200.0
2007-05-15 15:55:00,66.18,66.27,66.17,66.25,37200.0,39.4502,39.5039,39.4443,39.492,37200.0
2007-05-16 09:30:00,66.33,66.61,66.21,66.46,48400.0,39.5397,39.7066,39.4681,39.6171,48400.0
2007-05-16 09:35:00,66.38,66.58,66.31,66.44,19600.0,39.5695,39.6887,39.5277,39.6052,19600.0
2007-05-16 09:40:00,66.42,66.52,66.21,66.21,19500.0,39.5933,39.6529,39.4681,39.4681,19500.0
2007-05-16 09:45:00,66.23,66.24,66.06,66.14,19000.0,39.48,39.486,39.3787,39.4264,19000.0
2007-05-16 09:50:00,66.15,66.23,66.03,66.12,23200.0,39.4324,39.48,39.3608,39.4145,23200.0
2007-05-16 09:55:00,66.09,66.17,66.01,66.08,29700.0,39.3966,39.4443,39.3489,39.3906,29700.0
2007-05-16 10:00:00,66.03,66.11,65.99,66.05,41100.0,39.3608,39.4085,39.337,39.3727,41100.0
2007-05-16 10:05:00,66.05,66.12,66.0,66.02,21900.0,39.3727,39.4145,39.3429,39.3549,21900.0
2007-05-16 10:10:00,66.02,66.12,65.88,66.09,48200.0,39.3549,39.4145,39.2714,39.3966,48200.0
2007-05-16 10:15:00,66.07,66.1,65.97,66.1,44400.0,39.3847,39.4025,39.3251,39.4025,44400.0
2007-05-16 10:20:00,66.1,66.12,65.95,65.95,29200.0,39.4025,39.4145,39.3131,39.3131,29200.0
2007-05-16 10:25:00,65.95,66.14,65.95,66.08,18900.0,39.3131,39.4264,39.3131,39.3906,18900.0
2007-05-16 10:30:00,66.06,66.13,65.98,66.03,36700.0,39.3787,39.4204,39.331,39.3608,36700.0
2007-05-16 10:35:00,66.01,66.05,65.92,65.97,44800.0,39.3489,39.3727,39.2952,39.3251,44800.0
2007-05-16 10:40:00,65.97,66.09,65.86,66.06,54500.0,39.3251,39.3966,39.2595,39.3787,54500.0
2007-05-16 10:45:00,66.06,66.08,65.83,65.83,46900.0,39.3787,39.3906,39.2416,39.2416,46900.0
2007-05-16 10:50:00,65.85,65.88,65.64,65.65,26300.0,39.2535,39.2714,39.1283,39.1343,26300.0
2007-05-16 10:55:00,65.65,65.82,65.62,65.77,37400.0,39.1343,39.2356,39.1164,39.2058,37400.0
2007-05-16 11:00:00,65.78,65.8,65.7,65.76,16800.0,39.2118,39.2237,39.1641,39.1999,16800.0
2007-05-16 11:05:00,65.78,65.81,65.65,65.65,37800.0,39.2118,39.2297,39.1343,39.1343,37800.0
2007-05-16 11:10:00,65.66,65.66,65.4,65.45,39300.0,39.1403,39.1403,38.9853,39.0151,39300.0
2007-05-16 11:15:00,65.44,65.58,65.44,65.58,22400.0,39.0091,39.0926,39.0091,39.0926,22400.0
2007-05-16 11:20:00,65.58,65.63,65.56,65.58,17100.0,39.0926,39.1224,39.0807,39.0926,17100.0
2007-05-16 11:25:00,65.57,65.69,65.56,65.65,50600.0,39.0866,39.1581,39.0807,39.1343,50600.0
2007-05-16 11:30:00,65.66,65.76,65.64,65.73,18600.0,39.1403,39.1999,39.1283,39.182,18600.0
2007-05-16 11:35:00,65.72,65.84,65.69,65.77,32600.0,39.176,39.2476,39.1581,39.2058,32600.0
2007-05-16 11:40:00,65.75,65.75,65.7,65.7,12700.0,39.1939,39.1939,39.1641,39.1641,12700.0
2007-05-16 11:45:00,65.7,65.77,65.65,65.68,33100.0,39.1641,39.2058,39.1343,39.1522,33100.0
2007-05-16 11:50:00,65.67,65.75,65.65,65.74,18900.0,39.1462,39.1939,39.1343,39.188,18900.0
2007-05-16 11:55:00,65.74,65.76,65.65,65.67,14500.0,39.188,39.1999,39.1343,39.1462,14500.0
2007-05-16 12:00:00,65.67,65.72,65.59,65.59,19700.0,39.1462,39.176,39.0985,39.0985,19700.0
2007-05-16 12:05:00,65.59,65.59,65.48,65.5,23700.0,39.0985,39.0985,39.033,39.0449,23700.0
2007-05-16 12:10:00,65.51,65.54,65.45,65.46,15400.0,39.0508,39.0687,39.0151,39.021,15400.0
2007-05-16 12:15:00,65.46,65.55,65.43,65.45,21000.0,39.021,39.0747,39.0032,39.0151,21000.0
2007-05-16 12:20:00,65.45,65.46,65.39,65.42,18600.0,39.0151,39.021,38.9793,38.9972,18600.0
2007-05-16 12:25:00,65.42,65.47,65.4,65.45,11900.0,38.9972,39.027,38.9853,39.0151,11900.0
2007-05-16 12:30:00,65.43,65.46,65.36,65.42,23700.0,39.0032,39.021,38.9614,38.9972,23700.0
2007-05-16 12:35:00,65.4,65.42,65.28,65.28,24100.0,38.9853,38.9972,38.9137,38.9137,24100.0
2007-05-16 12:40:00,65.28,65.38,65.19,65.21,24700.0,38.9137,38.9734,38.8601,38.872,24700.0
2007-05-16 12:45:00,65.21,65.35,65.21,65.31,15100.0,38.872,38.9555,38.872,38.9316,15100.0
2007-05-16 12:50:00,65.34,65.34,65.22,65.26,16600.0,38.9495,38.9495,38.878,38.9018,16600.0
2007-05-16 12:55:00,65.26,65.42,65.25,65.42,20100.0,38.9018,38.9972,38.8959,38.9972,20100.0
2007-05-16 13:00:00,65.4,65.47,65.34,65.4,20900.0,38.9853,39.027,38.9495,38.9853,20900.0
2007-05-16 13:05:00,65.41,65.48,65.3,65.42,28400.0,38.9912,39.033,38.9257,38.9972,28400.0
2007-05-16 13:10:00,65.4,65.43,65.29,65.31,9100.0,38.9853,39.0032,38.9197,38.9316,9100.0
2007-05-16 13:15:00,65.29,65.39,65.29,65.35,12200.0,38.9197,38.9793,38.9197,38.9555,12200.0
2007-05-16 13:20:00,65.34,65.46,65.34,65.37,15000.0,38.9495,39.021,38.9495,38.9674,15000.0
2007-05-16 13:25:00,65.37,65.37,65.25,65.31,14500.0,38.9674,38.9674,38.8959,38.9316,14500.0
2007-05-16 13:30:00,65.33,65.38,65.33,65.38,6000.0,38.9435,38.9734,38.9435,38.9734,6000.0
2007-05-16 13:35:00,65.38,65.48,65.38,65.48,16100.0,38.9734,39.033,38.9734,39.033,16100.0
2007-05-16 13:40:00,65.49,65.66,65.48,65.64,40800.0,39.0389,39.1403,39.033,39.1283,40800.0
2007-05-16 13:45:00,65.66,65.73,65.61,65.68,22500.0,39.1403,39.182,39.1105,39.1522,22500.0
2007-05-16 13:50:00,65.69,65.74,65.58,65.65,21400.0,39.1581,39.188,39.0926,39.1343,21400.0
2007-05-16 13:55:00,65.63,65.63,65.53,65.53,12300.0,39.1224,39.1224,39.0628,39.0628,12300.0
2007-05-16 14:00:00,65.52,65.6,65.49,65.59,7100.0,39.0568,39.1045,39.0389,39.0985,7100.0
2007-05-16 14:05:00,65.6,65.83,65.59,65.83,31400.0,39.1045,39.2416,39.0985,39.2416,31400.0
2007-05-16 14:10:00,65.85,65.97,65.8,65.97,28700.0,39.2535,39.3251,39.2237,39.3251,28700.0
2007-05-16 14:15:00,65.97,66.0,65.94,65.98,24800.0,39.3251,39.3429,39.3072,39.331,24800.0
2007-05-16 14:20:00,65.97,65.98,65.8,65.8,17900.0,39.3251,39.331,39.2237,39.2237,17900.0
2007-05-16 14:25:00,65.8,65.87,65.74,65.81,42100.0,39.2237,39.2654,39.188,39.2297,42100.0
2007-05-16 14:30:00,65.81,65.86,65.74,65.78,24000.0,39.2297,39.2595,39.188,39.2118,24000.0
2007-05-16 14:35:00,65.77,65.83,65.73,65.74,14800.0,39.2058,39.2416,39.182,39.188,14800.0
2007-05-16 14:40:00,65.74,65.85,65.72,65.8,23300.0,39.188,39.2535,39.176,39.2237,23300.0
2007-05-16 14:45:00,65.79,65.92,65.77,65.85,36300.0,39.2178,39.2952,39.2058,39.2535,36300.0
2007-05-16 14:50:00,65.85,65.89,65.75,65.87,26100.0,39.2535,39.2774,39.1939,39.2654,26100.0
2007-05-16 14:55:00,65.87,65.89,65.83,65.83,18700.0,39.2654,39.2774,39.2416,39.2416,18700.0
2007-05-16 15:00:00,65.84,65.87,65.75,65.77,24300.0,39.2476,39.2654,39.1939,39.2058,24300.0
2007-05-16 15:05:00,65.77,65.77,65.65,65.74,21800.0,39.2058,39.2058,39.1343,39.188,21800.0
2007-05-16 15:10:00,65.75,65.77,65.7,65.76,33900.0,39.1939,39.2058,39.1641,39.1999,33900.0
2007-05-16 15:15:00,65.74,65.92,65.74,65.87,91800.0,39.188,39.2952,39.188,39.2654,91800.0
2007-05-16 15:20:00,65.88,65.92,65.85,65.88,77100.0,39.2714,39.2952,39.2535,39.2714,77100.0
2007-05-16 15:25:00,65.89,65.96,65.79,65.91,59200.0,39.2774,39.3191,39.2178,39.2893,59200.0
2007-05-16 15:30:00,65.9,66.02,65.89,66.01,59100.0,39.2833,39.3549,39.2774,39.3489,59100.0
2007-05-16 15:35:00,66.0,66.01,65.9,65.96,27700.0,39.3429,39.3489,39.2833,39.3191,27700.0
2007-05-16 15:40:00,65.96,66.13,65.96,66.09,118500.0,39.3191,39.4204,39.3191,39.3966,118500.0
2007-05-16 15:45:00,66.09,66.15,66.04,66.12,52200.0,39.3966,39.4324,39.3668,39.4145,52200.0
2007-05-16 15:50:00,66.1,66.21,66.08,66.2,183200.0,39.4025,39.4681,39.3906,39.4622,183200.0
2007-05-16 15:55:00,66.2,66.41,66.2,66.32,237200.0,39.4622,39.5873,39.4622,39.5337,237200.0
2007-05-17 09:30:00,65.55,65.85,65.42,65.7,67400.0,39.0747,39.2535,38.9972,39.1641,67400.0
2007-05-17 09:35:00,65.69,65.69,65.26,65.35,48800.0,39.1581,39.1581,38.9018,38.9555,48800.0
2007-05-17 09:40:00,65.45,65.54,65.33,65.33,29200.0,39.0151,39.0687,38.9435,38.9435,29200.0
2007-05-17 09:45:00,65.33,65.47,65.2,65.4,106200.0,38.9435,39.027,38.8661,38.9853,106200.0
2007-05-17 09:50:00,65.4,65.4,65.21,65.3,55700.0,38.9853,38.9853,38.872,38.9257,55700.0
2007-05-17 09:55:00,65.27,65.44,65.23,65.4,19300.0,38.9078,39.0091,38.8839,38.9853,19300.0
2007-05-17 10:00:00,65.35,65.5,65.3,65.47,46600.0,38.9555,39.0449,38.9257,39.027,46600.0
2007-05-17 10:05:00,65.48,65.61,65.47,65.51,30400.0,39.033,39.1105,39.027,39.0508,30400.0
2007-05-17 10:10:00,65.52,65.6,65.45,65.57,35500.0,39.0568,39.1045,39.0151,39.0866,35500.0
2007-05-17 10:15:00,65.57,65.8,65.57,65.59,91300.0,39.0866,39.2237,39.0866,39.0985,91300.0
2007-05-17 10:20:00,65.59,65.74,65.57,65.66,54900.0,39.0985,39.188,39.0866,39.1403,54900.0
2007-05-17 10:25:00,65.66,65.8,65.62,65.77,49700.0,39.1403,39.2237,39.1164,39.2058,49700.0
2007-05-17 10:30:00,65.76,65.76,65.66,65.68,12100.0,39.1999,39.1999,39.1403,39.1522,12100.0
2007-05-17 10:35:00,65.72,65.73,65.48,65.65,39100.0,39.176,39.182,39.033,39.1343,39100.0
2007-05-17 10:40:00,65.62,65.68,65.38,65.48,52500.0,39.1164,39.1522,38.9734,39.033,52500.0
2007-05-17 10:45:00,65.46,65.72,65.45,65.72,55500.0,39.021,39.176,39.0151,39.176,55500.0
2007-05-17 10:50:00,65.75,65.79,65.62,65.62,20800.0,39.1939,39.2178,39.1164,39.1164,20800.0
2007-05-17 10:55:00,65.62,65.89,65.54,65.89,32800.0,39.1164,39.2774,39.0687,39.2774,32800.0
2007-05-17 11:00:00,65.88,65.99,65.82,65.84,30700.0,39.2714,39.337,39.2356,39.2476,30700.0
2007-05-17 11:05:00,65.85,65.94,65.71,65.77,43000.0,39.2535,39.3072,39.1701,39.2058,43000.0
2007-05-17 11:10:00,65.76,65.76,65.66,65.73,16300.0,39.1999,39.1999,39.1403,39.182,16300.0
2007-05-17 11:15:00,65.72,65.77,65.69,65.69,13000.0,39.176,39.2058,39.1581,39.1581,13000.0
2007-05-17 11:20:00,65.67,65.73,65.6,65.65,24800.0,39.1462,39.182,39.1045,39.1343,24800.0
2007-05-17 11:25:00,65.67,65.68,65.59,65.65,7400.0,39.1462,39.1522,39.0985,39.1343,7400.0
2007-05-17 11:30:00,65.64,65.77,65.64,65.74,12100.0,39.1283,39.2058,39.1283,39.188,12100.0
2007-05-17 11:35:00,65.74,65.76,65.68,65.72,7600.0,39.188,39.1999,39.1522,39.176,7600.0
2007-05-17 11:40:00,65.72,65.83,65.68,65.83,11200.0,39.176,39.2416,39.1522,39.2416,11200.0
2007-05-17 11:45:00,65.82,65.96,65.8,65.88,41200.0,39.2356,39.3191,39.2237,39.2714,41200.0
2007-05-17 11:50:00,65.89,65.95,65.67,65.67,23000.0,39.2774,39.3131,39.1462,39.1462,23000.0
2007-05-17 11:55:00,65.67,65.72,65.62,65.67,11000.0,39.1462,39.176,39.1164,39.1462,11000.0
2007-05-17 12:00:00,65.66,65.76,65.53,65.6,31000.0,39.1403,39.1999,39.0628,39.1045,31000.0
2007-05-17 12:05:00,65.61,65.66,65.57,65.65,13900.0,39.1105,39.1403,39.0866,39.1343,13900.0
2007-05-17 12:10:00,65.63,65.77,65.57,65.75,16600.0,39.1224,39.2058,39.0866,39.1939,16600.0
2007-05-17 12:15:00,65.75,65.78,65.61,65.64,12000.0,39.1939,39.2118,39.1105,39.1283,12000.0
2007-05-17 12:20:00,65.67,65.68,65.56,65.65,14200.0,39.1462,39.1522,39.0807,39.1343,14200.0
2007-05-17 12:25:00,65.65,65.68,65.62,65.63,4500.0,39.1343,39.1522,39.1164,39.1224,4500.0
2007-05-17 12:30:00,65.62,65.7,65.62,65.66,7100.0,39.1164,39.1641,39.1164,39.1403,7100.0
2007-05-17 12:35:00,65.68,65.69,65.61,65.64,13200.0,39.1522,39.1581,39.1105,39.1283,13200.0
2007-05-17 12:40:00,65.63,65.67,65.58,65.58,11100.0,39.1224,39.1462,39.0926,39.0926,11100.0
2007-05-17 12:45:00,65.57,65.67,65.57,65.66,7200.0,39.0866,39.1462,39.0866,39.1403,7200.0
2007-05-17 12:50:00,65.65,65.86,65.63,65.84,18800.0,39.1343,39.2595,39.1224,39.2476,18800.0
2007-05-17 12:55:00,65.84,65.9,65.78,65.79,10700.0,39.2476,39.2833,39.2118,39.2178,10700.0
2007-05-17 13:00:00,65.8,65.8,65.65,65.72,17300.0,39.2237,39.2237,39.1343,39.176,17300.0
2007-05-17 13:05:00,65.74,65.78,65.66,65.78,8300.0,39.188,39.2118,39.1403,39.2118,8300.0
2007-05-17 13:10:00,65.77,65.8,65.71,65.75,10800.0,39.2058,39.2237,39.1701,39.1939,10800.0
2007-05-17 13:15:00,65.72,65.74,65.65,65.74,13800.0,39.176,39.188,39.1343,39.188,13800.0
2007-05-17 13:20:00,65.75,65.91,65.73,65.87,16500.0,39.1939,39.2893,39.182,39.2654,16500.0
2007-05-17 13:25:00,65.85,65.86,65.78,65.79,9800.0,39.2535,39.2595,39.2118,39.2178,9800.0
2007-05-17 13:30:00,65.79,65.84,65.78,65.84,10900.0,39.2178,39.2476,39.2118,39.2476,10900.0
2007-05-17 13:35:00,65.83,65.89,65.79,65.79,17100.0,39.2416,39.2774,39.2178,39.2178,17100.0
2007-05-17 13:40:00,65.79,65.81,65.75,65.81,11000.0,39.2178,39.2297,39.1939,39.2297,11000.0
2007-05-17 13:45:00,65.81,65.81,65.7,65.73,13000.0,39.2297,39.2297,39.1641,39.182,13000.0
2007-05-17 13:50:00,65.73,65.73,65.64,65.68,16500.0,39.182,39.182,39.1283,39.1522,16500.0
2007-05-17 13:55:00,65.67,65.76,65.61,65.76,7900.0,39.1462,39.1999,39.1105,39.1999,7900.0
2007-05-17 14:00:00,65.74,65.75,65.55,65.68,26200.0,39.188,39.1939,39.0747,39.1522,26200.0
2007-05-17 14:05:00,65.69,65.7,65.6,65.7,17100.0,39.1581,39.1641,39.1045,39.1641,17100.0
2007-05-17 14:10:00,65.68,65.7,65.6,65.68,15100.0,39.1522,39.1641,39.1045,39.1522,15100.0
2007-05-17 14:15:00,65.66,65.82,65.66,65.78,11600.0,39.1403,39.2356,39.1403,39.2118,11600.0
2007-05-17 14:20:00,65.79,65.83,65.76,65.79,13700.0,39.2178,39.2416,39.1999,39.2178,13700.0
2007-05-17 14:25:00,65.8,65.87,65.72,65.87,21000.0,39.2237,39.2654,39.176,39.2654,21000.0
2007-05-17 14:30:00,65.87,65.91,65.75,65.77,21600.0,39.2654,39.2893,39.1939,39.2058,21600.0
2007-05-17 14:35:00,65.76,65.86,65.73,65.85,32800.0,39.1999,39.2595,39.182,39.2535,32800.0
2007-05-17 14:40:00,65.86,65.88,65.82,65.86,13200.0,39.2595,39.2714,39.2356,39.2595,13200.0
2007-05-17 14:45:00,65.86,65.95,65.86,65.9,10500.0,39.2595,39.3131,39.2595,39.2833,10500.0
2007-05-17 14:50:00,65.9,65.98,65.86,65.97,14400.0,39.2833,39.331,39.2595,39.3251,14400.0
2007-05-17 14:55:00,65.96,66.0,65.86,65.95,26400.0,39.3191,39.3429,39.2595,39.3131,26400.0
2007-05-17 15:00:00,65.94,66.1,65.93,66.05,23400.0,39.3072,39.4025,39.3012,39.3727,23400.0
2007-05-17 15:05:00,66.05,66.1,65.92,65.93,24200.0,39.3727,39.4025,39.2952,39.3012,24200.0
2007-05-17 15:10:00,65.93,66.01,65.9,65.94,19400.0,39.3012,39.3489,39.2833,39.3072,19400.0
2007-05-17 15:15:00,65.98,66.12,65.95,66.1,30400.0,39.331,39.4145,39.3131,39.4025,30400.0
2007-05-17 15:20:00,66.09,66.09,65.97,66.0,36000.0,39.3966,39.3966,39.3251,39.3429,36000.0
2007-05-17 15:25:00,66.01,66.07,65.92,65.92,25800.0,39.3489,39.3847,39.2952,39.2952,25800.0
2007-05-17 15:30:00,65.93,66.02,65.89,65.93,32300.0,39.3012,39.3549,39.2774,39.3012,32300.0
2007-05-17 15:35:00,65.95,65.97,65.8,65.82,45300.0,39.3131,39.3251,39.2237,39.2356,45300.0
2007-05-17 15:40:00,65.83,65.9,65.76,65.82,34700.0,39.2416,39.2833,39.1999,39.2356,34700.0
2007-05-17 15:45:00,65.84,65.94,65.83,65.9,32200.0,39.2476,39.3072,39.2416,39.2833,32200.0
2007-05-17 15:50:00,65.89,65.94,65.84,65.87,27300.0,39.2774,39.3072,39.2476,39.2654,27300.0
2007-05-17 15:55:00,65.89,65.9,65.76,65.76,49000.0,39.2774,39.2833,39.1999,39.1999,49000.0
2007-05-18 09:30:00,66.24,66.3,66.05,66.07,245200.0,39.486,39.5218,39.3727,39.3847,245200.0
2007-05-18 09:35:00,66.08,66.15,65.68,65.73,54100.0,39.3906,39.4324,39.1522,39.182,54100.0
2007-05-18 09:40:00,65.72,65.75,65.58,65.58,33500.0,39.176,39.1939,39.0926,39.0926,33500.0
2007-05-18 09:45:00,65.57,65.6,65.43,65.51,64000.0,39.0866,39.1045,39.0032,39.0508,64000.0
2007-05-18 09:50:00,65.51,65.74,65.47,65.73,46800.0,39.0508,39.188,39.027,39.182,46800.0
2007-05-18 09:55:00,65.73,65.73,65.6,65.7,20300.0,39.182,39.182,39.1045,39.1641,20300.0
2007-05-18 10:00:00,65.7,65.74,65.44,65.5,67300.0,39.1641,39.188,39.0091,39.0449,67300.0
2007-05-18 10:05:00,65.49,65.52,65.43,65.47,53700.0,39.0389,39.0568,39.0032,39.027,53700.0
2007-05-18 10:10:00,65.46,65.71,65.44,65.67,35200.0,39.021,39.1701,39.0091,39.1462,35200.0
2007-05-18 10:15:00,65.68,65.72,65.65,65.67,38600.0,39.1522,39.176,39.1343,39.1462,38600.0
2007-05-18 10:20:00,65.66,65.74,65.63,65.65,51800.0,39.1403,39.188,39.1224,39.1343,51800.0
2007-05-18 10:25:00,65.66,65.74,65.61,65.73,28000.0,39.1403,39.188,39.1105,39.182,28000.0
2007-05-18 10:30:00,65.73,65.8,65.62,65.73,49500.0,39.182,39.2237,39.1164,39.182,49500.0
2007-05-18 10:35:00,65.72,65.75,65.65,65.65,16800.0,39.176,39.1939,39.1343,39.1343,16800.0
2007-05-18 10:40:00,65.67,65.73,65.62,65.72,25300.0,39.1462,39.182,39.1164,39.176,25300.0
2007-05-18 10:45:00,65.7,65.82,65.7,65.79,25300.0,39.1641,39.2356,39.1641,39.2178,25300.0
2007-05-18 10:50:00,65.8,65.87,65.75,65.83,26400.0,39.2237,39.2654,39.1939,39.2416,26400.0
2007-05-18 10:55:00,65.84,65.91,65.76,65.82,20300.0,39.2476,39.2893,39.1999,39.2356,20300.0
2007-05-18 11:00:00,65.81,65.81,65.69,65.73,23500.0,39.2297,39.2297,39.1581,39.182,23500.0
2007-05-18 11:05:00,65.73,65.87,65.72,65.84,14300.0,39.182,39.2654,39.176,39.2476,14300.0
2007-05-18 11:10:00,65.86,65.9,65.83,65.89,11000.0,39.2595,39.2833,39.2416,39.2774,11000.0
2007-05-18 11:15:00,65.9,65.95,65.85,65.9,16800.0,39.2833,39.3131,39.2535,39.2833,16800.0
2007-05-18 11:20:00,65.9,65.9,65.86,65.89,8300.0,39.2833,39.2833,39.2595,39.2774,8300.0
2007-05-18 11:25:00,65.89,65.9,65.82,65.85,11700.0,39.2774,39.2833,39.2356,39.2535,11700.0
2007-05-18 11:30:00,65.85,65.92,65.83,65.85,28200.0,39.2535,39.2952,39.2416,39.2535,28200.0
2007-05-18 11:35:00,65.87,65.87,65.79,65.81,25100.0,39.2654,39.2654,39.2178,39.2297,25100.0
2007-05-18 11:40:00,65.81,65.82,65.78,65.79,7800.0,39.2297,39.2356,39.2118,39.2178,7800.0
2007-05-18 11:45:00,65.78,65.79,65.67,65.74,27500.0,39.2118,39.2178,39.1462,39.188,27500.0
2007-05-18 11:50:00,65.72,65.83,65.72,65.81,9800.0,39.176,39.2416,39.176,39.2297,9800.0
2007-05-18 11:55:00,65.83,65.86,65.81,65.85,8100.0,39.2416,39.2595,39.2297,39.2535,8100.0
2007-05-18 12:00:00,65.86,65.87,65.82,65.84,9600.0,39.2595,39.2654,39.2356,39.2476,9600.0
2007-05-18 12:05:00,65.84,65.9,65.83,65.86,17400.0,39.2476,39.2833,39.2416,39.2595,17400.0
2007-05-18 12:10:00,65.87,65.97,65.85,65.97,21600.0,39.2654,39.3251,39.2535,39.3251,21600.0
2007-05-18 12:15:00,65.97,66.02,65.97,66.0,15500.0,39.3251,39.3549,39.3251,39.3429,15500.0
2007-05-18 12:20:00,66.0,66.11,65.98,66.07,35100.0,39.3429,39.4085,39.331,39.3847,35100.0
2007-05-18 12:25:00,66.09,66.14,65.97,66.01,27000.0,39.3966,39.4264,39.3251,39.3489,27000.0
2007-05-18 12:30:00,66.02,66.04,65.96,66.04,6400.0,39.3549,39.3668,39.3191,39.3668,6400.0
2007-05-18 12:35:00,66.05,66.09,66.04,66.07,26300.0,39.3727,39.3966,39.3668,39.3847,26300.0
2007-05-18 12:40:00,66.08,66.19,66.05,66.15,33900.0,39.3906,39.4562,39.3727,39.4324,33900.0
2007-05-18 12:45:00,66.17,66.22,66.12,66.13,14900.0,39.4443,39.4741,39.4145,39.4204,14900.0
2007-05-18 12:50:00,66.14,66.16,66.08,66.15,11000.0,39.4264,39.4383,39.3906,39.4324,11000.0
2007-05-18 12:55:00,66.13,66.24,66.13,66.23,14800.0,39.4204,39.486,39.4204,39.48,14800.0
2007-05-18 13:00:00,66.22,66.29,66.22,66.23,12100.0,39.4741,39.5158,39.4741,39.48,12100.0
2007-05-18 13:05:00,66.23,66.34,66.08,66.27,32800.0,39.48,39.5456,39.3906,39.5039,32800.0
2007-05-18 13:10:00,66.26,66.26,66.15,66.22,17100.0,39.4979,39.4979,39.4324,39.4741,17100.0
2007-05-18 13:15:00,66.21,66.23,66.16,66.21,18000.0,39.4681,39.48,39.4383,39.4681,18000.0
2007-05-18 13:20:00,66.23,66.24,66.17,66.24,12100.0,39.48,39.486,39.4443,39.486,12100.0
2007-05-18 13:25:00,66.24,66.33,66.23,66.3,18200.0,39.486,39.5397,39.48,39.5218,18200.0
2007-05-18 13:30:00,66.33,66.33,66.23,66.25,22500.0,39.5397,39.5397,39.48,39.492,22500.0
2007-05-18 13:35:00,66.24,66.24,66.13,66.14,23000.0,39.486,39.486,39.4204,39.4264,23000.0
2007-05-18 13:40:00,66.15,66.26,66.15,66.26,25300.0,39.4324,39.4979,39.4324,39.4979,25300.0
2007-05-18 13:45:00,66.27,66.3,66.23,66.27,25700.0,39.5039,39.5218,39.48,39.5039,25700.0
2007-05-18 13:50:00,66.29,66.48,66.28,66.48,37600.0,39.5158,39.6291,39.5098,39.6291,37600.0
2007-05-18 13:55:00,66.48,66.49,66.37,66.4,23400.0,39.6291,39.635,39.5635,39.5814,23400.0
2007-05-18 14:00:00,66.39,66.44,66.27,66.41,26900.0,39.5754,39.6052,39.5039,39.5873,26900.0
2007-05-18 14:05:00,66.4,66.48,66.37,66.46,27200.0,39.5814,39.6291,39.5635,39.6171,27200.0
2007-05-18 14:10:00,66.47,66.5,66.41,66.45,25400.0,39.6231,39.641,39.5873,39.6112,25400.0
2007-05-18 14:15:00,66.44,66.52,66.32,66.51,32000.0,39.6052,39.6529,39.5337,39.647,32000.0
2007-05-18 14:20:00,66.51,66.54,66.48,66.5,16800.0,39.647,39.6648,39.6291,39.641,16800.0
2007-05-18 14:25:00,66.52,66.52,66.36,66.42,17200.0,39.6529,39.6529,39.5575,39.5933,17200.0
2007-05-18 14:30:00,66.43,66.46,66.3,66.32,16600.0,39.5993,39.6171,39.5218,39.5337,16600.0
2007-05-18 14:35:00,66.31,66.31,66.2,66.22,19100.0,39.5277,39.5277,39.4622,39.4741,19100.0
2007-05-18 14:40:00,66.2,66.21,66.09,66.19,46000.0,39.4622,39.4681,39.3966,39.4562,46000.0
2007-05-18 14:45:00,66.19,66.21,66.12,66.18,39600.0,39.4562,39.4681,39.4145,39.4502,39600.0
2007-05-18 14:50:00,66.17,66.27,66.14,66.26,38900.0,39.4443,39.5039,39.4264,39.4979,38900.0
2007-05-18 14:55:00,66.26,66.36,66.24,66.24,28600.0,39.4979,39.5575,39.486,39.486,28600.0
2007-05-18 15:00:00,66.24,66.27,66.22,66.22,17200.0,39.486,39.5039,39.4741,39.4741,17200.0
2007-05-18 15:05:00,66.23,66.26,66.17,66.26,40600.0,39.48,39.4979,39.4443,39.4979,40600.0
2007-05-18 15:10:00,66.26,66.3,66.1,66.28,68100.0,39.4979,39.5218,39.4025,39.5098,68100.0
2007-05-18 15:15:00,66.29,66.36,66.2,66.35,31000.0,39.5158,39.5575,39.4622,39.5516,31000.0
2007-05-18 15:20:00,66.35,66.4,66.18,66.19,35700.0,39.5516,39.5814,39.4502,39.4562,35700.0
2007-05-18 15:25:00,66.19,66.3,66.18,66.3,51800.0,39.4562,39.5218,39.4502,39.5218,51800.0
2007-05-18 15:30:00,66.3,66.39,66.27,66.34,35600.0,39.5218,39.5754,39.5039,39.5456,35600.0
2007-05-18 15:35:00,66.34,66.44,66.3,66.37,40300.0,39.5456,39.6052,39.5218,39.5635,40300.0
2007-05-18 15:40:00,66.38,66.47,66.37,66.44,54400.0,39.5695,39.6231,39.5635,39.6052,54400.0
2007-05-18 15:45:00,66.42,66.44,66.39,66.42,75400.0,39.5933,39.6052,39.5754,39.5933,75400.0
2007-05-18 15:50:00,66.41,66.5,66.41,66.48,106400.0,39.5873,39.641,39.5873,39.6291,106400.0
2007-05-18 15:55:00,66.49,66.64,66.47,66.64,175200.0,39.635,39.7244,39.6231,39.7244,175200.0
2007-05-21 09:30:00,67.1,67.24,66.3,66.55,133100.0,39.9987,40.0821,39.5218,39.6708,133100.0
2007-05-21 09:35:00,66.54,66.56,66.39,66.53,36200.0,39.6648,39.6768,39.5754,39.6589,36200.0
2007-05-21 09:40:00,66.52,66.53,66.4,66.45,19800.0,39.6529,39.6589,39.5814,39.6112,19800.0
2007-05-21 09:45:00,66.45,66.63,66.4,66.58,85300.0,39.6112,39.7185,39.5814,39.6887,85300.0
2007-05-21 09:50:00,66.59,66.71,66.51,66.64,76100.0,39.6946,39.7662,39.647,39.7244,76100.0
2007-05-21 09:55:00,66.62,66.9,66.58,66.87,54100.0,39.7125,39.8794,39.6887,39.8615,54100.0
2007-05-21 10:00:00,66.87,67.26,66.85,67.26,96800.0,39.8615,40.094,39.8496,40.094,96800.0
2007-05-21 10:05:00,67.25,67.5,67.23,67.39,92200.0,40.0881,40.2371,40.0761,40.1715,92200.0
2007-05-21 10:10:00,67.36,67.4,67.08,67.08,54400.0,40.1536,40.1775,39.9867,39.9867,54400.0
2007-05-21 10:15:00,67.09,67.22,67.04,67.08,37700.0,39.9927,40.0702,39.9629,39.9867,37700.0
2007-05-21 10:20:00,67.07,67.14,67.0,67.05,36500.0,39.9808,40.0225,39.939,39.9688,36500.0
2007-05-21 10:25:00,67.07,67.07,66.83,66.83,29000.0,39.9808,39.9808,39.8377,39.8377,29000.0
2007-05-21 10:30:00,66.85,67.04,66.84,66.99,33400.0,39.8496,39.9629,39.8437,39.9331,33400.0
2007-05-21 10:35:00,66.99,67.04,66.92,66.99,25000.0,39.9331,39.9629,39.8914,39.9331,25000.0
2007-05-21 10:40:00,66.98,67.1,66.94,67.08,17100.0,39.9271,39.9987,39.9033,39.9867,17100.0
2007-05-21 10:45:00,67.1,67.2,67.1,67.15,28500.0,39.9987,40.0583,39.9987,40.0285,28500.0
2007-05-21 10:50:00,67.15,67.25,67.13,67.25,40500.0,40.0285,40.0881,40.0165,40.0881,40500.0
2007-05-21 10:55:00,67.26,67.28,67.19,67.28,22100.0,40.094,40.106,40.0523,40.106,22100.0
2007-05-21 11:00:00,67.29,67.33,67.19,67.3,32700.0,40.1119,40.1358,40.0523,40.1179,32700.0
2007-05-21 11:05:00,67.32,67.35,67.26,67.28,15600.0,40.1298,40.1477,40.094,40.106,15600.0
2007-05-21 11:10:00,67.28,67.37,67.27,67.27,17200.0,40.106,40.1596,40.1,40.1,17200.0
2007-05-21 11:15:00,67.27,67.31,67.18,67.19,20700.0,40.1,40.1238,40.0463,40.0523,20700.0
2007-05-21 11:20:00,67.18,67.22,67.15,67.21,17100.0,40.0463,40.0702,40.0285,40.0642,17100.0
2007-05-21 11:25:00,67.2,67.2,67.1,67.18,15400.0,40.0583,40.0583,39.9987,40.0463,15400.0
2007-05-21 11:30:00,67.17,67.2,67.05,67.05,35100.0,40.0404,40.0583,39.9688,39.9688,35100.0
2007-05-21 11:35:00,67.06,67.06,66.89,66.91,28900.0,39.9748,39.9748,39.8735,39.8854,28900.0
2007-05-21 11:40:00,66.93,66.94,66.85,66.87,16400.0,39.8973,39.9033,39.8496,39.8615,16400.0
2007-05-21 11:45:00,66.88,66.96,66.83,66.96,26900.0,39.8675,39.9152,39.8377,39.9152,26900.0
2007-05-21 11:50:00,66.97,67.02,66.93,66.97,19700.0,39.9212,39.951,39.8973,39.9212,19700.0
2007-05-21 11:55:00,66.98,67.06,66.97,67.03,22300.0,39.9271,39.9748,39.9212,39.9569,22300.0
2007-05-21 12:00:00,67.04,67.09,67.01,67.08,20700.0,39.9629,39.9927,39.945,39.9867,20700.0
2007-05-21 12:05:00,67.1,67.23,67.1,67.22,23900.0,39.9987,40.0761,39.9987,40.0702,23900.0
2007-05-21 12:10:00,67.23,67.27,67.11,67.15,20000.0,40.0761,40.1,40.0046,40.0285,20000.0
2007-05-21 12:15:00,67.15,67.17,67.1,67.13,12500.0,40.0285,40.0404,39.9987,40.0165,12500.0
2007-05-21 12:20:00,67.15,67.21,67.12,67.13,15100.0,40.0285,40.0642,40.0106,40.0165,15100.0
2007-05-21 12:25:00,67.12,67.17,67.11,67.17,7400.0,40.0106,40.0404,40.0046,40.0404,7400.0
2007-05-21 12:30:00,67.18,67.25,67.16,67.24,19400.0,40.0463,40.0881,40.0344,40.0821,19400.0
2007-05-21 12:35:00,67.25,67.25,67.1,67.1,11700.0,40.0881,40.0881,39.9987,39.9987,11700.0
2007-05-21 12:40:00,67.1,67.17,67.1,67.11,19100.0,39.9987,40.0404,39.9987,40.0046,19100.0
2007-05-21 12:45:00,67.11,67.15,67.07,67.12,16500.0,40.0046,40.0285,39.9808,40.0106,16500.0
2007-05-21 12:50:00,67.13,67.14,67.01,67.02,25100.0,40.0165,40.0225,39.945,39.951,25100.0
2007-05-21 12:55:00,67.04,67.09,67.02,67.09,11000.0,39.9629,39.9927,39.951,39.9927,11000.0
2007-05-21 13:00:00,67.06,67.19,67.06,67.16,10700.0,39.9748,40.0523,39.9748,40.0344,10700.0
2007-05-21 13:05:00,67.17,67.17,67.06,67.1,13900.0,40.0404,40.0404,39.9748,39.9987,13900.0
2007-05-21 13:10:00,67.08,67.12,67.05,67.08,10300.0,39.9867,40.0106,39.9688,39.9867,10300.0
2007-05-21 13:15:00,67.08,67.11,67.06,67.11,11500.0,39.9867,40.0046,39.9748,40.0046,11500.0
2007-05-21 13:20:00,67.11,67.17,67.07,67.15,12900.0,40.0046,40.0404,39.9808,40.0285,12900.0
2007-05-21 13:25:00,67.15,67.19,67.08,67.08,9700.0,40.0285,40.0523,39.9867,39.9867,9700.0
2007-05-21 13:30:00,67.07,67.07,66.97,66.97,10900.0,39.9808,39.9808,39.9212,39.9212,10900.0
2007-05-21 13:35:00,66.97,66.98,66.86,66.88,30800.0,39.9212,39.9271,39.8556,39.8675,30800.0
2007-05-21 13:40:00,66.89,66.9,66.72,66.75,26700.0,39.8735,39.8794,39.7721,39.79,26700.0
2007-05-21 13:45:00,66.72,66.87,66.72,66.81,27400.0,39.7721,39.8615,39.7721,39.8258,27400.0
2007-05-21 13:50:00,66.8,66.86,66.78,66.8,18800.0,39.8198,39.8556,39.8079,39.8198,18800.0
2007-05-21 13:55:00,66.79,66.81,66.77,66.81,11300.0,39.8139,39.8258,39.8019,39.8258,11300.0
2007-05-21 14:00:00,66.81,66.87,66.79,66.86,14300.0,39.8258,39.8615,39.8139,39.8556,14300.0
2007-05-21 14:05:00,66.86,66.92,66.83,66.86,10000.0,39.8556,39.8914,39.8377,39.8556,10000.0
2007-05-21 14:10:00,66.87,66.97,66.87,66.91,11400.0,39.8615,39.9212,39.8615,39.8854,11400.0
2007-05-21 14:15:00,66.95,66.97,66.87,66.91,12800.0,39.9092,39.9212,39.8615,39.8854,12800.0
2007-05-21 14:20:00,66.91,66.93,66.87,66.89,11700.0,39.8854,39.8973,39.8615,39.8735,11700.0
2007-05-21 14:25:00,66.91,66.91,66.8,66.83,17500.0,39.8854,39.8854,39.8198,39.8377,17500.0
2007-05-21 14:30:00,66.83,66.87,66.81,66.87,19000.0,39.8377,39.8615,39.8258,39.8615,19000.0
2007-05-21 14:35:00,66.89,66.93,66.89,66.92,15000.0,39.8735,39.8973,39.8735,39.8914,15000.0
2007-05-21 14:40:00,66.9,66.96,66.9,66.96,18600.0,39.8794,39.9152,39.8794,39.9152,18600.0
2007-05-21 14:45:00,66.97,67.02,66.93,67.02,25600.0,39.9212,39.951,39.8973,39.951,25600.0
2007-05-21 14:50:00,67.02,67.11,66.99,67.04,29300.0,39.951,40.0046,39.9331,39.9629,29300.0
2007-05-21 14:55:00,67.05,67.05,66.82,66.88,25300.0,39.9688,39.9688,39.8317,39.8675,25300.0
2007-05-21 15:00:00,66.87,66.91,66.78,66.8,42300.0,39.8615,39.8854,39.8079,39.8198,42300.0
2007-05-21 15:05:00,66.79,66.8,66.62,66.67,45100.0,39.8139,39.8198,39.7125,39.7423,45100.0
2007-05-21 15:10:00,66.71,66.87,66.66,66.84,42300.0,39.7662,39.8615,39.7364,39.8437,42300.0
2007-05-21 15:15:00,66.85,66.87,66.7,66.76,40000.0,39.8496,39.8615,39.7602,39.796,40000.0
2007-05-21 15:20:00,66.76,66.76,66.6,66.66,50900.0,39.796,39.796,39.7006,39.7364,50900.0
2007-05-21 15:25:00,66.67,66.73,66.5,66.53,64300.0,39.7423,39.7781,39.641,39.6589,64300.0
2007-05-21 15:30:00,66.54,66.58,66.39,66.41,56200.0,39.6648,39.6887,39.5754,39.5873,56200.0
2007-05-21 15:35:00,66.42,66.44,66.32,66.4,35600.0,39.5933,39.6052,39.5337,39.5814,35600.0
2007-05-21 15:40:00,66.42,66.47,66.41,66.44,25500.0,39.5933,39.6231,39.5873,39.6052,25500.0
2007-05-21 15:45:00,66.45,66.47,66.38,66.38,41100.0,39.6112,39.6231,39.5695,39.5695,41100.0
2007-05-21 15:50:00,66.39,66.39,66.29,66.32,52800.0,39.5754,39.5754,39.5158,39.5337,52800.0
2007-05-21 15:55:00,66.32,66.42,66.25,66.34,54800.0,39.5337,39.5933,39.492,39.5456,54800.0
2007-05-22 09:30:00,65.71,65.98,65.49,65.98,131500.0,39.1701,39.331,39.0389,39.331,131500.0
2007-05-22 09:35:00,65.98,67.18,65.95,66.42,204400.0,39.331,40.0463,39.3131,39.5933,204400.0
2007-05-22 09:40:00,66.39,66.68,66.35,66.64,79100.0,39.5754,39.7483,39.5516,39.7244,79100.0
2007-05-22 09:45:00,66.64,66.85,66.63,66.84,115600.0,39.7244,39.8496,39.7185,39.8437,115600.0
2007-05-22 09:50:00,66.79,66.84,66.52,66.68,74700.0,39.8139,39.8437,39.6529,39.7483,74700.0
2007-05-22 09:55:00,66.69,66.78,66.47,66.55,27700.0,39.7543,39.8079,39.6231,39.6708,27700.0
2007-05-22 10:00:00,66.6,66.72,66.5,66.64,34100.0,39.7006,39.7721,39.641,39.7244,34100.0
2007-05-22 10:05:00,66.66,66.8,66.64,66.74,33500.0,39.7364,39.8198,39.7244,39.7841,33500.0
2007-05-22 10:10:00,66.72,66.9,66.7,66.82,24900.0,39.7721,39.8794,39.7602,39.8317,24900.0
2007-05-22 10:15:00,66.83,66.84,66.54,66.56,39000.0,39.8377,39.8437,39.6648,39.6768,39000.0
2007-05-22 10:20:00,66.55,66.57,66.26,66.32,52600.0,39.6708,39.6827,39.4979,39.5337,52600.0
2007-05-22 10:25:00,66.33,66.57,66.33,66.48,28700.0,39.5397,39.6827,39.5397,39.6291,28700.0
2007-05-22 10:30:00,66.52,66.64,66.51,66.55,24400.0,39.6529,39.7244,39.647,39.6708,24400.0
2007-05-22 10:35:00,66.54,66.6,66.35,66.46,27200.0,39.6648,39.7006,39.5516,39.6171,27200.0
2007-05-22 10:40:00,66.43,66.51,66.4,66.47,20400.0,39.5993,39.647,39.5814,39.6231,20400.0
2007-05-22 10:45:00,66.45,66.49,66.39,66.45,15200.0,39.6112,39.635,39.5754,39.6112,15200.0
2007-05-22 10:50:00,66.45,66.49,66.25,66.26,37700.0,39.6112,39.635,39.492,39.4979,37700.0
2007-05-22 10:55:00,66.26,66.37,66.2,66.31,27900.0,39.4979,39.5635,39.4622,39.5277,27900.0
2007-05-22 11:00:00,66.32,66.32,66.23,66.29,19700.0,39.5337,39.5337,39.48,39.5158,19700.0
2007-05-22 11:05:00,66.3,66.4,66.27,66.37,15100.0,39.5218,39.5814,39.5039,39.5635,15100.0
2007-05-22 11:10:00,66.35,66.35,66.14,66.19,28300.0,39.5516,39.5516,39.4264,39.4562,28300.0
2007-05-22 11:15:00,66.2,66.32,66.2,66.2,32300.0,39.4622,39.5337,39.4622,39.4622,32300.0
2007-05-22 11:20:00,66.2,66.34,66.18,66.23,41000.0,39.4622,39.5456,39.4502,39.48,41000.0
2007-05-22 11:25:00,66.24,66.27,66.12,66.25,40500.0,39.486,39.5039,39.4145,39.492,40500.0
2007-05-22 11:30:00,66.24,66.35,66.23,66.33,22700.0,39.486,39.5516,39.48,39.5397,22700.0
2007-05-22 11:35:00,66.3,66.35,66.24,66.35,44900.0,39.5218,39.5516,39.486,39.5516,44900.0
2007-05-22 11:40:00,66.35,66.37,66.23,66.24,17300.0,39.5516,39.5635,39.48,39.486,17300.0
2007-05-22 11:45:00,66.24,66.28,66.14,66.21,22900.0,39.486,39.5098,39.4264,39.4681,22900.0
2007-05-22 11:50:00,66.21,66.26,66.04,66.04,27800.0,39.4681,39.4979,39.3668,39.3668,27800.0
2007-05-22 11:55:00,66.04,66.04,65.8,65.85,32800.0,39.3668,39.3668,39.2237,39.2535,32800.0
2007-05-22 12:00:00,65.86,65.94,65.8,65.8,23800.0,39.2595,39.3072,39.2237,39.2237,23800.0
2007-05-22 12:05:00,65.8,65.9,65.77,65.84,39700.0,39.2237,39.2833,39.2058,39.2476,39700.0
2007-05-22 12:10:00,65.83,65.87,65.78,65.79,9900.0,39.2416,39.2654,39.2118,39.2178,9900.0
2007-05-22 12:15:00,65.79,65.91,65.79,65.86,33400.0,39.2178,39.2893,39.2178,39.2595,33400.0
2007-05-22 12:20:00,65.87,66.14,65.85,66.14,43900.0,39.2654,39.4264,39.2535,39.4264,43900.0
2007-05-22 12:25:00,66.13,66.19,66.1,66.14,15100.0,39.4204,39.4562,39.4025,39.4264,15100.0
2007-05-22 12:30:00,66.16,66.18,66.04,66.08,21000.0,39.4383,39.4502,39.3668,39.3906,21000.0
2007-05-22 12:35:00,66.08,66.11,65.96,65.99,13600.0,39.3906,39.4085,39.3191,39.337,13600.0
2007-05-22 12:40:00,66.0,66.19,65.96,66.19,30900.0,39.3429,39.4562,39.3191,39.4562,30900.0
2007-05-22 12:45:00,66.17,66.17,66.05,66.1,23700.0,39.4443,39.4443,39.3727,39.4025,23700.0
2007-05-22 12:50:00,66.09,66.31,66.08,66.29,21800.0,39.3966,39.5277,39.3906,39.5158,21800.0
2007-05-22 12:55:00,66.29,66.37,66.24,66.25,27900.0,39.5158,39.5635,39.486,39.492,27900.0
2007-05-22 13:00:00,66.2,66.21,66.09,66.1,20500.0,39.4622,39.4681,39.3966,39.4025,20500.0
2007-05-22 13:05:00,66.09,66.21,66.08,66.17,28200.0,39.3966,39.4681,39.3906,39.4443,28200.0
2007-05-22 13:10:00,66.17,66.19,66.04,66.04,12300.0,39.4443,39.4562,39.3668,39.3668,12300.0
2007-05-22 13:15:00,66.05,66.1,65.92,66.01,23600.0,39.3727,39.4025,39.2952,39.3489,23600.0
2007-05-22 13:20:00,66.01,66.05,65.99,66.02,14200.0,39.3489,39.3727,39.337,39.3549,14200.0
2007-05-22 13:25:00,66.05,66.23,66.03,66.19,33200.0,39.3727,39.48,39.3608,39.4562,33200.0
2007-05-22 13:30:00,66.19,66.4,66.19,66.34,27300.0,39.4562,39.5814,39.4562,39.5456,27300.0
2007-05-22 13:35:00,66.37,66.37,66.22,66.31,31000.0,39.5635,39.5635,39.4741,39.5277,31000.0
2007-05-22 13:40:00,66.3,66.35,66.26,66.34,20900.0,39.5218,39.5516,39.4979,39.5456,20900.0
2007-05-22 13:45:00,66.33,66.39,66.31,66.38,15400.0,39.5397,39.5754,39.5277,39.5695,15400.0
2007-05-22 13:50:00,66.38,66.5,66.35,66.39,29900.0,39.5695,39.641,39.5516,39.5754,29900.0
2007-05-22 13:55:00,66.35,66.39,66.05,66.05,40900.0,39.5516,39.5754,39.3727,39.3727,40900.0
2007-05-22 14:00:00,66.05,66.11,66.0,66.08,40300.0,39.3727,39.4085,39.3429,39.3906,40300.0
2007-05-22 14:05:00,66.08,66.19,66.04,66.08,31100.0,39.3906,39.4562,39.3668,39.3906,31100.0
2007-05-22 14:10:00,66.07,66.19,66.07,66.19,16200.0,39.3847,39.4562,39.3847,39.4562,16200.0
2007-05-22 14:15:00,66.19,66.2,66.04,66.05,29600.0,39.4562,39.4622,39.3668,39.3727,29600.0
2007-05-22 14:20:00,66.04,66.04,65.87,66.0,35000.0,39.3668,39.3668,39.2654,39.3429,35000.0
2007-05-22 14:25:00,66.02,66.02,65.95,66.0,42100.0,39.3549,39.3549,39.3131,39.3429,42100.0
2007-05-22 14:30:00,66.0,66.06,65.99,66.06,19800.0,39.3429,39.3787,39.337,39.3787,19800.0
2007-05-22 14:35:00,66.05,66.06,65.91,65.94,27300.0,39.3727,39.3787,39.2893,39.3072,27300.0
2007-05-22 14:40:00,65.94,66.07,65.9,66.05,39600.0,39.3072,39.3847,39.2833,39.3727,39600.0
2007-05-22 14:45:00,66.04,66.06,65.99,66.0,20100.0,39.3668,39.3787,39.337,39.3429,20100.0
2007-05-22 14:50:00,66.01,66.07,65.99,66.06,15700.0,39.3489,39.3847,39.337,39.3787,15700.0
2007-05-22 14:55:00,66.06,66.06,65.97,66.02,48900.0,39.3787,39.3787,39.3251,39.3549,48900.0
2007-05-22 15:00:00,66.0,66.03,65.97,66.0,19900.0,39.3429,39.3608,39.3251,39.3429,19900.0
2007-05-22 15:05:00,66.01,66.04,65.98,66.0,52400.0,39.3489,39.3668,39.331,39.3429,52400.0
2007-05-22 15:10:00,66.0,66.02,65.89,65.89,37600.0,39.3429,39.3549,39.2774,39.2774,37600.0
2007-05-22 15:15:00,65.89,65.91,65.75,65.78,47200.0,39.2774,39.2893,39.1939,39.2118,47200.0
2007-05-22 15:20:00,65.79,65.9,65.78,65.81,43700.0,39.2178,39.2833,39.2118,39.2297,43700.0
2007-05-22 15:25:00,65.82,65.95,65.82,65.89,37200.0,39.2356,39.3131,39.2356,39.2774,37200.0
2007-05-22 15:30:00,65.88,66.0,65.87,65.95,29400.0,39.2714,39.3429,39.2654,39.3131,29400.0
2007-05-22 15:35:00,65.94,65.95,65.8,65.88,18000.0,39.3072,39.3131,39.2237,39.2714,18000.0
2007-05-22 15:40:00,65.88,65.95,65.84,65.92,27700.0,39.2714,39.3131,39.2476,39.2952,27700.0
2007-05-22 15:45:00,65.93,65.93,65.81,65.84,36100.0,39.3012,39.3012,39.2297,39.2476,36100.0
2007-05-22 15:50:00,65.84,65.92,65.8,65.9,48000.0,39.2476,39.2952,39.2237,39.2833,48000.0
2007-05-22 15:55:00,65.91,65.91,65.75,65.8,75800.0,39.2893,39.2893,39.1939,39.2237,75800.0
2007-05-23 09:30:00,66.19,66.3,65.8,65.8,72200.0,39.4562,39.5218,39.2237,39.2237,72200.0
2007-05-23 09:35:00,65.76,65.98,65.55,65.71,63100.0,39.1999,39.331,39.0747,39.1701,63100.0
2007-05-23 09:40:00,65.72,65.78,65.5,65.63,102900.0,39.176,39.2118,39.0449,39.1224,102900.0
2007-05-23 09:45:00,65.59,65.7,65.38,65.5,57000.0,39.0985,39.1641,38.9734,39.0449,57000.0
2007-05-23 09:50:00,65.5,65.58,65.42,65.51,54400.0,39.0449,39.0926,38.9972,39.0508,54400.0
2007-05-23 09:55:00,65.5,65.72,65.45,65.71,47000.0,39.0449,39.176,39.0151,39.1701,47000.0
2007-05-23 10:00:00,65.7,66.26,65.7,66.16,71700.0,39.1641,39.4979,39.1641,39.4383,71700.0
2007-05-23 10:05:00,66.18,66.21,66.02,66.13,35200.0,39.4502,39.4681,39.3549,39.4204,35200.0
2007-05-23 10:10:00,66.14,66.2,66.02,66.07,28100.0,39.4264,39.4622,39.3549,39.3847,28100.0
2007-05-23 10:15:00,66.06,66.16,65.98,66.06,31500.0,39.3787,39.4383,39.331,39.3787,31500.0
2007-05-23 10:20:00,66.06,66.08,65.87,65.9,45400.0,39.3787,39.3906,39.2654,39.2833,45400.0
2007-05-23 10:25:00,65.9,66.01,65.86,65.9,33600.0,39.2833,39.3489,39.2595,39.2833,33600.0
2007-05-23 10:30:00,65.9,66.03,65.77,65.99,78700.0,39.2833,39.3608,39.2058,39.337,78700.0
2007-05-23 10:35:00,65.98,65.98,65.79,65.85,46900.0,39.331,39.331,39.2178,39.2535,46900.0
2007-05-23 10:40:00,65.86,65.97,65.83,65.87,50100.0,39.2595,39.3251,39.2416,39.2654,50100.0
2007-05-23 10:45:00,65.83,65.86,65.67,65.74,46400.0,39.2416,39.2595,39.1462,39.188,46400.0
2007-05-23 10:50:00,65.74,65.75,65.61,65.71,30200.0,39.188,39.1939,39.1105,39.1701,30200.0
2007-05-23 10:55:00,65.68,65.79,65.67,65.76,23100.0,39.1522,39.2178,39.1462,39.1999,23100.0
2007-05-23 11:00:00,65.75,65.8,65.71,65.71,36900.0,39.1939,39.2237,39.1701,39.1701,36900.0
2007-05-23 11:05:00,65.7,65.82,65.68,65.72,34600.0,39.1641,39.2356,39.1522,39.176,34600.0
2007-05-23 11:10:00,65.73,65.75,65.46,65.5,58500.0,39.182,39.1939,39.021,39.0449,58500.0
2007-05-23 11:15:00,65.51,65.72,65.49,65.65,34400.0,39.0508,39.176,39.0389,39.1343,34400.0
2007-05-23 11:20:00,65.65,65.9,65.65,65.89,25800.0,39.1343,39.2833,39.1343,39.2774,25800.0
2007-05-23 11:25:00,65.92,66.1,65.92,66.08,42900.0,39.2952,39.4025,39.2952,39.3906,42900.0
2007-05-23 11:30:00,66.08,66.1,65.78,65.8,23600.0,39.3906,39.4025,39.2118,39.2237,23600.0
2007-05-23 11:35:00,65.82,65.86,65.71,65.71,53800.0,39.2356,39.2595,39.1701,39.1701,53800.0
2007-05-23 11:40:00,65.71,65.74,65.57,65.66,46300.0,39.1701,39.188,39.0866,39.1403,46300.0
2007-05-23 11:45:00,65.68,65.7,65.6,65.64,54800.0,39.1522,39.1641,39.1045,39.1283,54800.0
2007-05-23 11:50:00,65.65,65.65,65.57,65.58,13200.0,39.1343,39.1343,39.0866,39.0926,13200.0
2007-05-23 11:55:00,65.6,65.6,65.28,65.29,70500.0,39.1045,39.1045,38.9137,38.9197,70500.0
2007-05-23 12:00:00,65.28,65.33,65.25,65.27,33000.0,38.9137,38.9435,38.8959,38.9078,33000.0
2007-05-23 12:05:00,65.27,65.33,65.2,65.3,42100.0,38.9078,38.9435,38.8661,38.9257,42100.0
2007-05-23 12:10:00,65.32,65.33,65.1,65.1,48500.0,38.9376,38.9435,38.8064,38.8064,48500.0
2007-05-23 12:15:00,65.1,65.27,65.1,65.19,41800.0,38.8064,38.9078,38.8064,38.8601,41800.0
2007-05-23 12:20:00,65.19,65.3,65.16,65.2,23100.0,38.8601,38.9257,38.8422,38.8661,23100.0
2007-05-23 12:25:00,65.21,65.21,65.12,65.15,34700.0,38.872,38.872,38.8184,38.8362,34700.0
2007-05-23 12:30:00,65.15,65.15,65.07,65.15,37000.0,38.8362,38.8362,38.7886,38.8362,37000.0
2007-05-23 12:35:00,65.14,65.16,65.12,65.15,16900.0,38.8303,38.8422,38.8184,38.8362,16900.0
2007-05-23 12:40:00,65.15,65.19,65.12,65.14,28700.0,38.8362,38.8601,38.8184,38.8303,28700.0
2007-05-23 12:45:00,65.16,65.19,65.1,65.11,16600.0,38.8422,38.8601,38.8064,38.8124,16600.0
2007-05-23 12:50:00,65.11,65.11,65.01,65.08,28600.0,38.8124,38.8124,38.7528,38.7945,28600.0
2007-05-23 12:55:00,65.09,65.15,65.07,65.13,23100.0,38.8005,38.8362,38.7886,38.8243,23100.0
2007-05-23 13:00:00,65.15,65.15,65.12,65.15,21100.0,38.8362,38.8362,38.8184,38.8362,21100.0
2007-05-23 13:05:00,65.15,65.19,65.12,65.13,103400.0,38.8362,38.8601,38.8184,38.8243,103400.0
2007-05-23 13:10:00,65.17,65.2,65.09,65.19,14100.0,38.8482,38.8661,38.8005,38.8601,14100.0
2007-05-23 13:15:00,65.18,65.19,65.06,65.14,17700.0,38.8541,38.8601,38.7826,38.8303,17700.0
2007-05-23 13:20:00,65.15,65.15,65.06,65.08,16000.0,38.8362,38.8362,38.7826,38.7945,16000.0
2007-05-23 13:25:00,65.07,65.07,64.96,65.06,75600.0,38.7886,38.7886,38.723,38.7826,75600.0
2007-05-23 13:30:00,65.06,65.06,64.85,64.92,57700.0,38.7826,38.7826,38.6574,38.6991,57700.0
2007-05-23 13:35:00,64.94,65.03,64.91,64.91,39700.0,38.7111,38.7647,38.6932,38.6932,39700.0
2007-05-23 13:40:00,64.93,65.0,64.87,64.88,31500.0,38.7051,38.7468,38.6693,38.6753,31500.0
2007-05-23 13:45:00,64.88,64.92,64.82,64.84,53400.0,38.6753,38.6991,38.6395,38.6515,53400.0
2007-05-23 13:50:00,64.85,64.87,64.81,64.84,60500.0,38.6574,38.6693,38.6336,38.6515,60500.0
2007-05-23 13:55:00,64.85,64.85,64.54,64.61,86500.0,38.6574,38.6574,38.4726,38.5144,86500.0
2007-05-23 14:00:00,64.61,64.65,64.53,64.63,65000.0,38.5144,38.5382,38.4667,38.5263,65000.0
2007-05-23 14:05:00,64.63,64.68,64.54,64.65,27200.0,38.5263,38.5561,38.4726,38.5382,27200.0
2007-05-23 14:10:00,64.61,64.71,64.55,64.55,50800.0,38.5144,38.574,38.4786,38.4786,50800.0
2007-05-23 14:15:00,64.56,64.63,64.51,64.54,26600.0,38.4845,38.5263,38.4547,38.4726,26600.0
2007-05-23 14:20:00,64.56,64.62,64.47,64.53,57600.0,38.4845,38.5203,38.4309,38.4667,57600.0
2007-05-23 14:25:00,64.53,64.57,64.25,64.35,50200.0,38.4667,38.4905,38.2998,38.3594,50200.0
2007-05-23 14:30:00,64.34,64.46,64.33,64.46,44900.0,38.3534,38.4249,38.3474,38.4249,44900.0
2007-05-23 14:35:00,64.43,64.44,64.34,64.37,25200.0,38.4071,38.413,38.3534,38.3713,25200.0
2007-05-23 14:40:00,64.37,64.37,64.26,64.29,33400.0,38.3713,38.3713,38.3057,38.3236,33400.0
2007-05-23 14:45:00,64.33,64.55,64.32,64.45,46300.0,38.3474,38.4786,38.3415,38.419,46300.0
2007-05-23 14:50:00,64.45,64.75,64.41,64.65,63800.0,38.419,38.5978,38.3951,38.5382,63800.0
2007-05-23 14:55:00,64.65,64.89,64.63,64.8,51500.0,38.5382,38.6813,38.5263,38.6276,51500.0
2007-05-23 15:00:00,64.8,64.88,64.75,64.83,37900.0,38.6276,38.6753,38.5978,38.6455,37900.0
2007-05-23 15:05:00,64.83,64.88,64.78,64.81,30800.0,38.6455,38.6753,38.6157,38.6336,30800.0
2007-05-23 15:10:00,64.79,64.92,64.71,64.92,35800.0,38.6217,38.6991,38.574,38.6991,35800.0
2007-05-23 15:15:00,64.92,65.12,64.88,65.1,79900.0,38.6991,38.8184,38.6753,38.8064,79900.0
2007-05-23 15:20:00,65.1,65.28,64.93,65.27,62100.0,38.8064,38.9137,38.7051,38.9078,62100.0
2007-05-23 15:25:00,65.26,65.29,65.06,65.06,66600.0,38.9018,38.9197,38.7826,38.7826,66600.0
2007-05-23 15:30:00,65.06,65.18,64.99,65.06,54700.0,38.7826,38.8541,38.7409,38.7826,54700.0
2007-05-23 15:35:00,65.04,65.14,65.03,65.05,37300.0,38.7707,38.8303,38.7647,38.7766,37300.0
2007-05-23 15:40:00,65.07,65.07,64.82,64.92,50900.0,38.7886,38.7886,38.6395,38.6991,50900.0
2007-05-23 15:45:00,64.94,64.98,64.78,64.78,32800.0,38.7111,38.7349,38.6157,38.6157,32800.0
2007-05-23 15:50:00,64.75,64.79,64.62,64.67,67600.0,38.5978,38.6217,38.5203,38.5501,67600.0
2007-05-23 15:55:00,64.7,64.77,64.64,64.74,88700.0,38.568,38.6097,38.5322,38.5918,88700.0
2007-05-24 09:30:00,65.08,65.2,64.95,65.0,73600.0,38.7945,38.8661,38.717,38.7468,73600.0
2007-05-24 09:35:00,64.99,65.06,64.52,64.52,36800.0,38.7409,38.7826,38.4607,38.4607,36800.0
2007-05-24 09:40:00,64.5,65.43,64.5,65.37,81500.0,38.4488,39.0032,38.4488,38.9674,81500.0
2007-05-24 09:45:00,65.41,65.53,65.26,65.5,63200.0,38.9912,39.0628,38.9018,39.0449,63200.0
2007-05-24 09:50:00,65.5,65.66,65.37,65.63,102000.0,39.0449,39.1403,38.9674,39.1224,102000.0
2007-05-24 09:55:00,65.63,65.65,65.35,65.41,58900.0,39.1224,39.1343,38.9555,38.9912,58900.0
2007-05-24 10:00:00,65.45,65.75,65.45,65.73,67200.0,39.0151,39.1939,39.0151,39.182,67200.0
2007-05-24 10:05:00,65.7,65.79,65.6,65.65,51300.0,39.1641,39.2178,39.1045,39.1343,51300.0
2007-05-24 10:10:00,65.65,65.72,65.49,65.5,42700.0,39.1343,39.176,39.0389,39.0449,42700.0
2007-05-24 10:15:00,65.5,65.64,65.47,65.56,29400.0,39.0449,39.1283,39.027,39.0807,29400.0
2007-05-24 10:20:00,65.57,65.58,65.39,65.45,25400.0,39.0866,39.0926,38.9793,39.0151,25400.0
2007-05-24 10:25:00,65.43,65.56,65.26,65.5,44500.0,39.0032,39.0807,38.9018,39.0449,44500.0
2007-05-24 10:30:00,65.5,65.57,65.12,65.33,30900.0,39.0449,39.0866,38.8184,38.9435,30900.0
2007-05-24 10:35:00,65.35,65.43,65.26,65.26,36300.0,38.9555,39.0032,38.9018,38.9018,36300.0
2007-05-24 10:40:00,65.26,65.3,65.12,65.17,28300.0,38.9018,38.9257,38.8184,38.8482,28300.0
2007-05-24 10:45:00,65.13,65.13,64.9,65.02,30800.0,38.8243,38.8243,38.6872,38.7588,30800.0
2007-05-24 10:50:00,65.02,65.02,64.88,64.93,25000.0,38.7588,38.7588,38.6753,38.7051,25000.0
2007-05-24 10:55:00,64.91,64.93,64.51,64.65,56900.0,38.6932,38.7051,38.4547,38.5382,56900.0
2007-05-24 11:00:00,64.62,64.95,64.53,64.92,38400.0,38.5203,38.717,38.4667,38.6991,38400.0
2007-05-24 11:05:00,64.88,64.98,64.74,64.96,21300.0,38.6753,38.7349,38.5918,38.723,21300.0
2007-05-24 11:10:00,64.94,65.0,64.83,64.9,33900.0,38.7111,38.7468,38.6455,38.6872,33900.0
2007-05-24 11:15:00,64.91,64.94,64.5,64.53,33600.0,38.6932,38.7111,38.4488,38.4667,33600.0
2007-05-24 11:20:00,64.54,64.67,64.48,64.52,34800.0,38.4726,38.5501,38.4369,38.4607,34800.0
2007-05-24 11:25:00,64.54,64.62,64.29,64.32,98800.0,38.4726,38.5203,38.3236,38.3415,98800.0
2007-05-24 11:30:00,64.35,64.61,64.35,64.5,68000.0,38.3594,38.5144,38.3594,38.4488,68000.0
2007-05-24 11:35:00,64.5,64.56,64.36,64.36,33900.0,38.4488,38.4845,38.3653,38.3653,33900.0
2007-05-24 11:40:00,64.35,64.35,64.02,64.21,61300.0,38.3594,38.3594,38.1627,38.2759,61300.0
2007-05-24 11:45:00,64.22,64.25,64.15,64.16,40500.0,38.2819,38.2998,38.2401,38.2461,40500.0
2007-05-24 11:50:00,64.18,64.47,64.18,64.4,19900.0,38.258,38.4309,38.258,38.3892,19900.0
2007-05-24 11:55:00,64.42,64.49,64.39,64.48,19900.0,38.4011,38.4428,38.3832,38.4369,19900.0
2007-05-24 12:00:00,64.44,64.49,64.42,64.44,15300.0,38.413,38.4428,38.4011,38.413,15300.0
2007-05-24 12:05:00,64.44,64.5,64.33,64.33,30200.0,38.413,38.4488,38.3474,38.3474,30200.0
2007-05-24 12:10:00,64.35,64.37,64.23,64.28,30500.0,38.3594,38.3713,38.2878,38.3176,30500.0
2007-05-24 12:15:00,64.29,64.44,64.21,64.23,30800.0,38.3236,38.413,38.2759,38.2878,30800.0
2007-05-24 12:20:00,64.21,64.28,64.15,64.22,33000.0,38.2759,38.3176,38.2401,38.2819,33000.0
2007-05-24 12:25:00,64.22,64.25,64.1,64.14,23000.0,38.2819,38.2998,38.2103,38.2342,23000.0
2007-05-24 12:30:00,64.14,64.16,63.8,63.88,62400.0,38.2342,38.2461,38.0315,38.0792,62400.0
2007-05-24 12:35:00,63.91,63.92,63.65,63.78,29200.0,38.0971,38.103,37.9421,38.0196,29200.0
2007-05-24 12:40:00,63.79,63.81,63.64,63.78,26100.0,38.0255,38.0375,37.9361,38.0196,26100.0
2007-05-24 12:45:00,63.78,63.98,63.78,63.9,16700.0,38.0196,38.1388,38.0196,38.0911,16700.0
2007-05-24 12:50:00,63.89,64.0,63.88,64.0,31200.0,38.0852,38.1507,38.0792,38.1507,31200.0
2007-05-24 12:55:00,64.0,64.08,63.91,63.96,34400.0,38.1507,38.1984,38.0971,38.1269,34400.0
2007-05-24 13:00:00,63.96,64.0,63.94,63.94,14700.0,38.1269,38.1507,38.115,38.115,14700.0
2007-05-24 13:05:00,63.95,63.99,63.77,63.83,25200.0,38.1209,38.1448,38.0136,38.0494,25200.0
2007-05-24 13:10:00,63.82,64.04,63.82,63.95,56600.0,38.0434,38.1746,38.0434,38.1209,56600.0
2007-05-24 13:15:00,63.96,64.19,63.93,64.15,25100.0,38.1269,38.264,38.109,38.2401,25100.0
2007-05-24 13:20:00,64.16,64.23,64.07,64.13,12600.0,38.2461,38.2878,38.1925,38.2282,12600.0
2007-05-24 13:25:00,64.13,64.16,64.01,64.16,15100.0,38.2282,38.2461,38.1567,38.2461,15100.0
2007-05-24 13:30:00,64.16,64.17,64.02,64.04,11700.0,38.2461,38.2521,38.1627,38.1746,11700.0
2007-05-24 13:35:00,64.07,64.17,63.96,63.97,16900.0,38.1925,38.2521,38.1269,38.1328,16900.0
2007-05-24 13:40:00,63.97,64.15,63.95,64.11,13900.0,38.1328,38.2401,38.1209,38.2163,13900.0
2007-05-24 13:45:00,64.14,64.25,64.14,64.21,19900.0,38.2342,38.2998,38.2342,38.2759,19900.0
2007-05-24 13:50:00,64.23,64.29,64.09,64.16,30100.0,38.2878,38.3236,38.2044,38.2461,30100.0
2007-05-24 13:55:00,64.19,64.38,64.19,64.35,16200.0,38.264,38.3772,38.264,38.3594,16200.0
2007-05-24 14:00:00,64.34,64.37,64.08,64.13,15800.0,38.3534,38.3713,38.1984,38.2282,15800.0
2007-05-24 14:05:00,64.1,64.19,64.06,64.09,29700.0,38.2103,38.264,38.1865,38.2044,29700.0
2007-05-24 14:10:00,64.09,64.17,63.83,63.86,32700.0,38.2044,38.2521,38.0494,38.0673,32700.0
2007-05-24 14:15:00,63.89,64.04,63.84,63.99,22000.0,38.0852,38.1746,38.0554,38.1448,22000.0
2007-05-24 14:20:00,64.01,64.2,64.01,64.13,24000.0,38.1567,38.2699,38.1567,38.2282,24000.0
2007-05-24 14:25:00,64.11,64.17,64.03,64.15,12800.0,38.2163,38.2521,38.1686,38.2401,12800.0
2007-05-24 14:30:00,64.16,64.16,64.03,64.04,14300.0,38.2461,38.2461,38.1686,38.1746,14300.0
2007-05-24 14:35:00,64.04,64.06,63.76,63.86,31500.0,38.1746,38.1865,38.0077,38.0673,31500.0
2007-05-24 14:40:00,63.84,63.95,63.77,63.94,24700.0,38.0554,38.1209,38.0136,38.115,24700.0
2007-05-24 14:45:00,63.92,64.01,63.76,63.87,17000.0,38.103,38.1567,38.0077,38.0732,17000.0
2007-05-24 14:50:00,63.85,63.98,63.75,63.86,35100.0,38.0613,38.1388,38.0017,38.0673,35100.0
2007-05-24 14:55:00,63.86,63.92,63.75,63.86,13200.0,38.0673,38.103,38.0017,38.0673,13200.0
2007-05-24 15:00:00,63.85,64.0,63.83,63.88,35900.0,38.0613,38.1507,38.0494,38.0792,35900.0
2007-05-24 15:05:00,63.86,64.04,63.81,64.04,36300.0,38.0673,38.1746,38.0375,38.1746,36300.0
2007-05-24 15:10:00,64.01,64.05,63.89,64.05,52100.0,38.1567,38.1805,38.0852,38.1805,52100.0
2007-05-24 15:15:00,64.04,64.06,63.79,63.84,39700.0,38.1746,38.1865,38.0255,38.0554,39700.0
2007-05-24 15:20:00,63.82,63.93,63.79,63.86,27900.0,38.0434,38.109,38.0255,38.0673,27900.0
2007-05-24 15:25:00,63.86,63.89,63.76,63.89,37600.0,38.0673,38.0852,38.0077,38.0852,37600.0
2007-05-24 15:30:00,63.87,63.97,63.76,63.76,44800.0,38.0732,38.1328,38.0077,38.0077,44800.0
2007-05-24 15:35:00,63.76,63.77,63.53,63.57,72100.0,38.0077,38.0136,37.8706,37.8944,72100.0
2007-05-24 15:40:00,63.56,63.79,63.55,63.76,70200.0,37.8884,38.0255,37.8825,38.0077,70200.0
2007-05-24 15:45:00,63.76,63.77,63.58,63.75,57500.0,38.0077,38.0136,37.9004,38.0017,57500.0
2007-05-24 15:50:00,63.75,63.85,63.68,63.79,36900.0,38.0017,38.0613,37.96,38.0255,36900.0
2007-05-24 15:55:00,63.76,63.9,63.75,63.87,56000.0,38.0077,38.0911,38.0017,38.0732,56000.0
2007-05-25 09:30:00,64.14,64.79,64.02,64.76,57100.0,38.2342,38.6217,38.1627,38.6038,57100.0
2007-05-25 09:35:00,64.72,64.74,64.24,64.67,33400.0,38.5799,38.5918,38.2938,38.5501,33400.0
2007-05-25 09:40:00,64.68,64.94,64.6,64.65,54200.0,38.5561,38.7111,38.5084,38.5382,54200.0
2007-05-25 09:45:00,64.65,64.76,64.47,64.62,19500.0,38.5382,38.6038,38.4309,38.5203,19500.0
2007-05-25 09:50:00,64.64,64.74,64.33,64.49,51200.0,38.5322,38.5918,38.3474,38.4428,51200.0
2007-05-25 09:55:00,64.48,64.64,64.48,64.5,20300.0,38.4369,38.5322,38.4369,38.4488,20300.0
2007-05-25 10:00:00,64.52,64.58,64.33,64.41,45600.0,38.4607,38.4965,38.3474,38.3951,45600.0
2007-05-25 10:05:00,64.41,64.71,64.29,64.67,32600.0,38.3951,38.574,38.3236,38.5501,32600.0
2007-05-25 10:10:00,64.69,64.95,64.67,64.67,51200.0,38.562,38.717,38.5501,38.5501,51200.0
2007-05-25 10:15:00,64.69,64.85,64.66,64.74,26100.0,38.562,38.6574,38.5442,38.5918,26100.0
2007-05-25 10:20:00,64.74,64.8,64.72,64.76,28300.0,38.5918,38.6276,38.5799,38.6038,28300.0
2007-05-25 10:25:00,64.77,65.0,64.77,64.96,42000.0,38.6097,38.7468,38.6097,38.723,42000.0
2007-05-25 10:30:00,64.97,65.3,64.96,65.28,62100.0,38.729,38.9257,38.723,38.9137,62100.0
2007-05-25 10:35:00,65.28,65.46,65.19,65.46,68500.0,38.9137,39.021,38.8601,39.021,68500.0
2007-05-25 10:40:00,65.44,65.49,65.25,65.42,92100.0,39.0091,39.0389,38.8959,38.9972,92100.0
2007-05-25 10:45:00,65.4,65.41,65.09,65.11,49000.0,38.9853,38.9912,38.8005,38.8124,49000.0
2007-05-25 10:50:00,65.11,65.29,65.11,65.2,25500.0,38.8124,38.9197,38.8124,38.8661,25500.0
2007-05-25 10:55:00,65.22,65.22,65.02,65.11,20000.0,38.878,38.878,38.7588,38.8124,20000.0
2007-05-25 11:00:00,65.13,65.15,65.04,65.04,12600.0,38.8243,38.8362,38.7707,38.7707,12600.0
2007-05-25 11:05:00,65.06,65.09,64.97,65.0,19900.0,38.7826,38.8005,38.729,38.7468,19900.0
2007-05-25 11:10:00,64.99,65.05,64.97,65.04,18700.0,38.7409,38.7766,38.729,38.7707,18700.0
2007-05-25 11:15:00,65.03,65.12,64.98,65.06,26900.0,38.7647,38.8184,38.7349,38.7826,26900.0
2007-05-25 11:20:00,65.07,65.08,64.92,64.96,23600.0,38.7886,38.7945,38.6991,38.723,23600.0
2007-05-25 11:25:00,64.97,65.09,64.97,65.06,19100.0,38.729,38.8005,38.729,38.7826,19100.0
2007-05-25 11:30:00,65.08,65.11,65.0,65.09,18300.0,38.7945,38.8124,38.7468,38.8005,18300.0
2007-05-25 11:35:00,65.09,65.26,65.08,65.26,19000.0,38.8005,38.9018,38.7945,38.9018,19000.0
2007-05-25 11:40:00,65.26,65.27,65.08,65.1,23700.0,38.9018,38.9078,38.7945,38.8064,23700.0
2007-05-25 11:45:00,65.09,65.18,65.07,65.17,12900.0,38.8005,38.8541,38.7886,38.8482,12900.0
2007-05-25 11:50:00,65.17,65.24,65.13,65.16,12200.0,38.8482,38.8899,38.8243,38.8422,12200.0
2007-05-25 11:55:00,65.16,65.24,65.1,65.24,13700.0,38.8422,38.8899,38.8064,38.8899,13700.0
2007-05-25 12:00:00,65.22,65.22,65.08,65.14,16500.0,38.878,38.878,38.7945,38.8303,16500.0
2007-05-25 12:05:00,65.11,65.11,65.01,65.01,18400.0,38.8124,38.8124,38.7528,38.7528,18400.0
2007-05-25 12:10:00,65.04,65.04,64.9,64.95,33000.0,38.7707,38.7707,38.6872,38.717,33000.0
2007-05-25 12:15:00,64.94,65.0,64.84,64.94,19700.0,38.7111,38.7468,38.6515,38.7111,19700.0
2007-05-25 12:20:00,64.94,65.1,64.93,65.07,14000.0,38.7111,38.8064,38.7051,38.7886,14000.0
2007-05-25 12:25:00,65.06,65.06,64.89,64.93,19000.0,38.7826,38.7826,38.6813,38.7051,19000.0
2007-05-25 12:30:00,64.93,64.95,64.87,64.93,15500.0,38.7051,38.717,38.6693,38.7051,15500.0
2007-05-25 12:35:00,64.93,65.09,64.92,65.06,19400.0,38.7051,38.8005,38.6991,38.7826,19400.0
2007-05-25 12:40:00,65.02,65.04,64.93,64.99,9200.0,38.7588,38.7707,38.7051,38.7409,9200.0
2007-05-25 12:45:00,65.0,65.02,64.99,65.02,3500.0,38.7468,38.7588,38.7409,38.7588,3500.0
2007-05-25 12:50:00,65.03,65.08,65.0,65.08,6500.0,38.7647,38.7945,38.7468,38.7945,6500.0
2007-05-25 12:55:00,65.08,65.16,65.03,65.03,14000.0,38.7945,38.8422,38.7647,38.7647,14000.0
2007-05-25 13:00:00,65.03,65.13,65.01,65.12,16200.0,38.7647,38.8243,38.7528,38.8184,16200.0
2007-05-25 13:05:00,65.12,65.15,64.99,65.01,19400.0,38.8184,38.8362,38.7409,38.7528,19400.0
2007-05-25 13:10:00,65.01,65.17,65.01,65.05,20900.0,38.7528,38.8482,38.7528,38.7766,20900.0
2007-05-25 13:15:00,65.05,65.19,65.05,65.09,12900.0,38.7766,38.8601,38.7766,38.8005,12900.0
2007-05-25 13:20:00,65.08,65.1,65.02,65.1,7500.0,38.7945,38.8064,38.7588,38.8064,7500.0
2007-05-25 13:25:00,65.1,65.11,64.95,64.97,12000.0,38.8064,38.8124,38.717,38.729,12000.0
2007-05-25 13:30:00,64.99,65.07,64.98,65.07,8800.0,38.7409,38.7886,38.7349,38.7886,8800.0
2007-05-25 13:35:00,65.07,65.12,65.05,65.09,10400.0,38.7886,38.8184,38.7766,38.8005,10400.0
2007-05-25 13:40:00,65.08,65.09,65.01,65.02,14900.0,38.7945,38.8005,38.7528,38.7588,14900.0
2007-05-25 13:45:00,65.03,65.08,65.02,65.08,14500.0,38.7647,38.7945,38.7588,38.7945,14500.0
2007-05-25 13:50:00,65.07,65.08,65.03,65.06,12100.0,38.7886,38.7945,38.7647,38.7826,12100.0
2007-05-25 13:55:00,65.07,65.12,65.03,65.07,27400.0,38.7886,38.8184,38.7647,38.7886,27400.0
2007-05-25 14:00:00,65.06,65.21,65.05,65.16,26500.0,38.7826,38.872,38.7766,38.8422,26500.0
2007-05-25 14:05:00,65.13,65.15,65.03,65.13,23700.0,38.8243,38.8362,38.7647,38.8243,23700.0
2007-05-25 14:10:00,65.09,65.18,65.03,65.12,20600.0,38.8005,38.8541,38.7647,38.8184,20600.0
2007-05-25 14:15:00,65.11,65.19,65.02,65.13,41100.0,38.8124,38.8601,38.7588,38.8243,41100.0
2007-05-25 14:20:00,65.12,65.24,65.12,65.18,19600.0,38.8184,38.8899,38.8184,38.8541,19600.0
2007-05-25 14:25:00,65.17,65.2,65.06,65.09,15000.0,38.8482,38.8661,38.7826,38.8005,15000.0
2007-05-25 14:30:00,65.1,65.2,65.1,65.19,10800.0,38.8064,38.8661,38.8064,38.8601,10800.0
2007-05-25 14:35:00,65.19,65.22,65.16,65.19,15300.0,38.8601,38.878,38.8422,38.8601,15300.0
2007-05-25 14:40:00,65.19,65.38,65.18,65.38,22500.0,38.8601,38.9734,38.8541,38.9734,22500.0
2007-05-25 14:45:00,65.38,65.4,65.29,65.31,17200.0,38.9734,38.9853,38.9197,38.9316,17200.0
2007-05-25 14:50:00,65.31,65.33,65.2,65.31,28900.0,38.9316,38.9435,38.8661,38.9316,28900.0
2007-05-25 14:55:00,65.31,65.39,65.26,65.32,23100.0,38.9316,38.9793,38.9018,38.9376,23100.0
2007-05-25 15:00:00,65.33,65.4,65.29,65.38,11100.0,38.9435,38.9853,38.9197,38.9734,11100.0
2007-05-25 15:05:00,65.37,65.42,65.34,65.4,14900.0,38.9674,38.9972,38.9495,38.9853,14900.0
2007-05-25 15:10:00,65.4,65.45,65.35,65.37,32100.0,38.9853,39.0151,38.9555,38.9674,32100.0
2007-05-25 15:15:00,65.35,65.38,65.3,65.31,31200.0,38.9555,38.9734,38.9257,38.9316,31200.0
2007-05-25 15:20:00,65.29,65.35,65.28,65.35,27300.0,38.9197,38.9555,38.9137,38.9555,27300.0
2007-05-25 15:25:00,65.35,65.4,65.32,65.34,47900.0,38.9555,38.9853,38.9376,38.9495,47900.0
2007-05-25 15:30:00,65.34,65.72,65.32,65.72,153300.0,38.9495,39.176,38.9376,39.176,153300.0
2007-05-25 15:35:00,65.69,65.9,65.69,65.76,144100.0,39.1581,39.2833,39.1581,39.1999,144100.0
2007-05-25 15:40:00,65.75,65.79,65.58,65.75,63400.0,39.1939,39.2178,39.0926,39.1939,63400.0
2007-05-25 15:45:00,65.74,65.83,65.71,65.75,57400.0,39.188,39.2416,39.1701,39.1939,57400.0
2007-05-25 15:50:00,65.75,65.9,65.74,65.77,84600.0,39.1939,39.2833,39.188,39.2058,84600.0
2007-05-25 15:55:00,65.77,65.82,65.66,65.8,69400.0,39.2058,39.2356,39.1403,39.2237,69400.0
2007-05-29 09:30:00,66.5,66.58,66.25,66.55,101900.0,39.641,39.6887,39.492,39.6708,101900.0
2007-05-29 09:35:00,66.55,66.58,66.33,66.38,61800.0,39.6708,39.6887,39.5397,39.5695,61800.0
2007-05-29 09:40:00,66.45,66.48,66.26,66.4,56600.0,39.6112,39.6291,39.4979,39.5814,56600.0
2007-05-29 09:45:00,66.4,66.6,66.29,66.51,78600.0,39.5814,39.7006,39.5158,39.647,78600.0
2007-05-29 09:50:00,66.51,66.6,66.42,66.45,61300.0,39.647,39.7006,39.5933,39.6112,61300.0
2007-05-29 09:55:00,66.46,66.55,66.35,66.45,53500.0,39.6171,39.6708,39.5516,39.6112,53500.0
2007-05-29 10:00:00,66.46,66.5,66.35,66.46,69100.0,39.6171,39.641,39.5516,39.6171,69100.0
2007-05-29 10:05:00,66.46,66.56,66.3,66.44,75000.0,39.6171,39.6768,39.5218,39.6052,75000.0
2007-05-29 10:10:00,66.44,66.55,66.35,66.55,63700.0,39.6052,39.6708,39.5516,39.6708,63700.0
2007-05-29 10:15:00,66.54,66.56,66.36,66.43,69200.0,39.6648,39.6768,39.5575,39.5993,69200.0
2007-05-29 10:20:00,66.43,66.46,66.27,66.32,61000.0,39.5993,39.6171,39.5039,39.5337,61000.0
2007-05-29 10:25:00,66.33,66.4,66.23,66.4,49000.0,39.5397,39.5814,39.48,39.5814,49000.0
2007-05-29 10:30:00,66.37,66.38,66.11,66.12,82300.0,39.5635,39.5695,39.4085,39.4145,82300.0
2007-05-29 10:35:00,66.13,66.2,66.06,66.06,48900.0,39.4204,39.4622,39.3787,39.3787,48900.0
2007-05-29 10:40:00,66.07,66.1,66.0,66.02,44400.0,39.3847,39.4025,39.3429,39.3549,44400.0
2007-05-29 10:45:00,66.02,66.28,66.01,66.19,39800.0,39.3549,39.5098,39.3489,39.4562,39800.0
2007-05-29 10:50:00,66.19,66.25,66.11,66.19,45900.0,39.4562,39.492,39.4085,39.4562,45900.0
2007-05-29 10:55:00,66.2,66.21,66.03,66.13,22800.0,39.4622,39.4681,39.3608,39.4204,22800.0
2007-05-29 11:00:00,66.1,66.16,66.01,66.13,21600.0,39.4025,39.4383,39.3489,39.4204,21600.0
2007-05-29 11:05:00,66.14,66.18,66.0,66.0,38400.0,39.4264,39.4502,39.3429,39.3429,38400.0
2007-05-29 11:10:00,66.02,66.17,66.0,66.07,27100.0,39.3549,39.4443,39.3429,39.3847,27100.0
2007-05-29 11:15:00,66.05,66.07,65.96,66.03,23600.0,39.3727,39.3847,39.3191,39.3608,23600.0
2007-05-29 11:20:00,66.04,66.07,65.89,66.02,25800.0,39.3668,39.3847,39.2774,39.3549,25800.0
2007-05-29 11:25:00,66.01,66.07,65.93,65.98,23700.0,39.3489,39.3847,39.3012,39.331,23700.0
2007-05-29 11:30:00,65.98,66.08,65.97,66.01,25100.0,39.331,39.3906,39.3251,39.3489,25100.0
2007-05-29 11:35:00,65.99,66.04,65.88,65.99,29400.0,39.337,39.3668,39.2714,39.337,29400.0
2007-05-29 11:40:00,65.99,66.05,65.92,65.92,22700.0,39.337,39.3727,39.2952,39.2952,22700.0
2007-05-29 11:45:00,65.9,65.99,65.9,65.9,16500.0,39.2833,39.337,39.2833,39.2833,16500.0
2007-05-29 11:50:00,65.9,65.91,65.79,65.79,14200.0,39.2833,39.2893,39.2178,39.2178,14200.0
2007-05-29 11:55:00,65.79,65.81,65.69,65.69,44700.0,39.2178,39.2297,39.1581,39.1581,44700.0
2007-05-29 12:00:00,65.66,65.81,65.62,65.67,34200.0,39.1403,39.2297,39.1164,39.1462,34200.0
2007-05-29 12:05:00,65.66,65.79,65.66,65.66,31900.0,39.1403,39.2178,39.1403,39.1403,31900.0
2007-05-29 12:10:00,65.65,65.71,65.53,65.6,34600.0,39.1343,39.1701,39.0628,39.1045,34600.0
2007-05-29 12:15:00,65.63,65.71,65.58,65.68,45300.0,39.1224,39.1701,39.0926,39.1522,45300.0
2007-05-29 12:20:00,65.66,65.69,65.62,65.68,31600.0,39.1403,39.1581,39.1164,39.1522,31600.0
2007-05-29 12:25:00,65.66,65.75,65.65,65.67,26500.0,39.1403,39.1939,39.1343,39.1462,26500.0
2007-05-29 12:30:00,65.68,65.9,65.65,65.67,36000.0,39.1522,39.2833,39.1343,39.1462,36000.0
2007-05-29 12:35:00,65.69,65.82,65.68,65.71,26400.0,39.1581,39.2356,39.1522,39.1701,26400.0
2007-05-29 12:40:00,65.75,65.84,65.68,65.82,34000.0,39.1939,39.2476,39.1522,39.2356,34000.0
2007-05-29 12:45:00,65.83,65.87,65.78,65.83,15900.0,39.2416,39.2654,39.2118,39.2416,15900.0
2007-05-29 12:50:00,65.83,65.92,65.82,65.91,15000.0,39.2416,39.2952,39.2356,39.2893,15000.0
2007-05-29 12:55:00,65.9,65.98,65.88,65.97,25600.0,39.2833,39.331,39.2714,39.3251,25600.0
2007-05-29 13:00:00,65.97,66.01,65.89,65.9,27900.0,39.3251,39.3489,39.2774,39.2833,27900.0
2007-05-29 13:05:00,65.9,65.96,65.85,65.94,15200.0,39.2833,39.3191,39.2535,39.3072,15200.0
2007-05-29 13:10:00,65.96,66.02,65.92,65.93,23200.0,39.3191,39.3549,39.2952,39.3012,23200.0
2007-05-29 13:15:00,65.91,65.94,65.8,65.82,21700.0,39.2893,39.3072,39.2237,39.2356,21700.0
2007-05-29 13:20:00,65.81,65.88,65.67,65.67,34400.0,39.2297,39.2714,39.1462,39.1462,34400.0
2007-05-29 13:25:00,65.71,65.84,65.66,65.76,21700.0,39.1701,39.2476,39.1403,39.1999,21700.0
2007-05-29 13:30:00,65.77,65.82,65.67,65.74,15700.0,39.2058,39.2356,39.1462,39.188,15700.0
2007-05-29 13:35:00,65.74,65.74,65.59,65.59,29000.0,39.188,39.188,39.0985,39.0985,29000.0
2007-05-29 13:40:00,65.58,65.72,65.57,65.64,20700.0,39.0926,39.176,39.0866,39.1283,20700.0
2007-05-29 13:45:00,65.64,65.66,65.55,65.55,17000.0,39.1283,39.1403,39.0747,39.0747,17000.0
2007-05-29 13:50:00,65.56,65.7,65.55,65.64,26300.0,39.0807,39.1641,39.0747,39.1283,26300.0
2007-05-29 13:55:00,65.61,65.64,65.57,65.6,19000.0,39.1105,39.1283,39.0866,39.1045,19000.0
2007-05-29 14:00:00,65.6,65.66,65.51,65.66,22400.0,39.1045,39.1403,39.0508,39.1403,22400.0
2007-05-29 14:05:00,65.66,65.76,65.58,65.73,44900.0,39.1403,39.1999,39.0926,39.182,44900.0
2007-05-29 14:10:00,65.73,65.73,65.53,65.68,27900.0,39.182,39.182,39.0628,39.1522,27900.0
2007-05-29 14:15:00,65.65,65.68,65.51,65.63,25100.0,39.1343,39.1522,39.0508,39.1224,25100.0
2007-05-29 14:20:00,65.63,65.64,65.56,65.56,9300.0,39.1224,39.1283,39.0807,39.0807,9300.0
2007-05-29 14:25:00,65.58,65.6,65.5,65.56,37400.0,39.0926,39.1045,39.0449,39.0807,37400.0
2007-05-29 14:30:00,65.52,65.56,65.45,65.5,23600.0,39.0568,39.0807,39.0151,39.0449,23600.0
2007-05-29 14:35:00,65.5,65.6,65.47,65.47,12200.0,39.0449,39.1045,39.027,39.027,12200.0
2007-05-29 14:40:00,65.48,65.64,65.48,65.54,17100.0,39.033,39.1283,39.033,39.0687,17100.0
2007-05-29 14:45:00,65.55,65.67,65.49,65.66,16400.0,39.0747,39.1462,39.0389,39.1403,16400.0
2007-05-29 14:50:00,65.66,65.66,65.5,65.53,12400.0,39.1403,39.1403,39.0449,39.0628,12400.0
2007-05-29 14:55:00,65.52,65.65,65.47,65.58,35800.0,39.0568,39.1343,39.027,39.0926,35800.0
2007-05-29 15:00:00,65.58,65.7,65.55,65.7,34800.0,39.0926,39.1641,39.0747,39.1641,34800.0
2007-05-29 15:05:00,65.7,65.71,65.58,65.62,39400.0,39.1641,39.1701,39.0926,39.1164,39400.0
2007-05-29 15:10:00,65.61,65.68,65.58,65.67,21200.0,39.1105,39.1522,39.0926,39.1462,21200.0
2007-05-29 15:15:00,65.68,65.78,65.64,65.73,55200.0,39.1522,39.2118,39.1283,39.182,55200.0
2007-05-29 15:20:00,65.72,65.79,65.68,65.77,22200.0,39.176,39.2178,39.1522,39.2058,22200.0
2007-05-29 15:25:00,65.76,65.82,65.74,65.75,35400.0,39.1999,39.2356,39.188,39.1939,35400.0
2007-05-29 15:30:00,65.77,65.79,65.71,65.76,46000.0,39.2058,39.2178,39.1701,39.1999,46000.0
2007-05-29 15:35:00,65.76,65.86,65.74,65.77,37500.0,39.1999,39.2595,39.188,39.2058,37500.0
2007-05-29 15:40:00,65.77,65.94,65.75,65.91,53800.0,39.2058,39.3072,39.1939,39.2893,53800.0
2007-05-29 15:45:00,65.92,66.06,65.92,65.93,107200.0,39.2952,39.3787,39.2952,39.3012,107200.0
2007-05-29 15:50:00,65.91,66.1,65.9,66.06,82400.0,39.2893,39.4025,39.2833,39.3787,82400.0
2007-05-29 15:55:00,66.05,66.08,65.97,66.02,91100.0,39.3727,39.3906,39.3251,39.3549,91100.0
2007-05-30 09:30:00,64.71,64.97,64.62,64.81,69300.0,38.574,38.729,38.5203,38.6336,69300.0
2007-05-30 09:35:00,64.82,65.16,64.71,64.79,67300.0,38.6395,38.8422,38.574,38.6217,67300.0
2007-05-30 09:40:00,64.84,64.96,64.7,64.92,50700.0,38.6515,38.723,38.568,38.6991,50700.0
2007-05-30 09:45:00,64.9,65.18,64.8,65.07,44500.0,38.6872,38.8541,38.6276,38.7886,44500.0
2007-05-30 09:50:00,65.06,65.37,64.97,65.3,41700.0,38.7826,38.9674,38.729,38.9257,41700.0
2007-05-30 09:55:00,65.3,65.48,65.2,65.4,26000.0,38.9257,39.033,38.8661,38.9853,26000.0
2007-05-30 10:00:00,65.37,65.67,65.37,65.61,45700.0,38.9674,39.1462,38.9674,39.1105,45700.0
2007-05-30 10:05:00,65.6,65.67,65.37,65.56,47000.0,39.1045,39.1462,38.9674,39.0807,47000.0
2007-05-30 10:10:00,65.55,65.87,65.51,65.8,56900.0,39.0747,39.2654,39.0508,39.2237,56900.0
2007-05-30 10:15:00,65.84,66.03,65.8,66.02,65900.0,39.2476,39.3608,39.2237,39.3549,65900.0
2007-05-30 10:20:00,66.02,66.03,65.86,65.88,70200.0,39.3549,39.3608,39.2595,39.2714,70200.0
2007-05-30 10:25:00,65.89,66.03,65.88,65.96,78900.0,39.2774,39.3608,39.2714,39.3191,78900.0
2007-05-30 10:30:00,65.95,66.08,65.84,65.9,44800.0,39.3131,39.3906,39.2476,39.2833,44800.0
2007-05-30 10:35:00,65.88,65.98,65.88,65.9,26800.0,39.2714,39.331,39.2714,39.2833,26800.0
2007-05-30 10:40:00,65.9,65.98,65.83,65.98,21000.0,39.2833,39.331,39.2416,39.331,21000.0
2007-05-30 10:45:00,65.99,66.0,65.87,65.98,34900.0,39.337,39.3429,39.2654,39.331,34900.0
2007-05-30 10:50:00,65.99,66.05,65.95,65.96,48500.0,39.337,39.3727,39.3131,39.3191,48500.0
2007-05-30 10:55:00,65.97,66.06,65.87,66.03,24500.0,39.3251,39.3787,39.2654,39.3608,24500.0
2007-05-30 11:00:00,66.04,66.09,66.0,66.04,32700.0,39.3668,39.3966,39.3429,39.3668,32700.0
2007-05-30 11:05:00,66.05,66.3,66.05,66.2,35000.0,39.3727,39.5218,39.3727,39.4622,35000.0
2007-05-30 11:10:00,66.2,66.2,66.11,66.12,19100.0,39.4622,39.4622,39.4085,39.4145,19100.0
2007-05-30 11:15:00,66.14,66.44,66.12,66.38,49700.0,39.4264,39.6052,39.4145,39.5695,49700.0
2007-05-30 11:20:00,66.39,66.54,66.36,66.51,41700.0,39.5754,39.6648,39.5575,39.647,41700.0
2007-05-30 11:25:00,66.51,66.77,66.49,66.75,54000.0,39.647,39.8019,39.635,39.79,54000.0
2007-05-30 11:30:00,66.77,66.83,66.73,66.79,80000.0,39.8019,39.8377,39.7781,39.8139,80000.0
2007-05-30 11:35:00,66.8,66.9,66.77,66.86,62400.0,39.8198,39.8794,39.8019,39.8556,62400.0
2007-05-30 11:40:00,66.87,66.98,66.86,66.98,40700.0,39.8615,39.9271,39.8556,39.9271,40700.0
2007-05-30 11:45:00,66.99,67.02,66.83,66.91,74000.0,39.9331,39.951,39.8377,39.8854,74000.0
2007-05-30 11:50:00,66.91,66.92,66.84,66.88,42700.0,39.8854,39.8914,39.8437,39.8675,42700.0
2007-05-30 11:55:00,66.9,66.97,66.81,66.92,43500.0,39.8794,39.9212,39.8258,39.8914,43500.0
2007-05-30 12:00:00,66.93,67.07,66.91,67.06,46900.0,39.8973,39.9808,39.8854,39.9748,46900.0
2007-05-30 12:05:00,67.07,67.14,67.04,67.09,36700.0,39.9808,40.0225,39.9629,39.9927,36700.0
2007-05-30 12:10:00,67.1,67.15,67.07,67.08,33100.0,39.9987,40.0285,39.9808,39.9867,33100.0
2007-05-30 12:15:00,67.1,67.36,67.08,67.34,68800.0,39.9987,40.1536,39.9867,40.1417,68800.0
2007-05-30 12:20:00,67.36,67.5,67.34,67.42,61000.0,40.1536,40.2371,40.1417,40.1894,61000.0
2007-05-30 12:25:00,67.41,67.56,67.4,67.55,63200.0,40.1834,40.2729,40.1775,40.2669,63200.0
2007-05-30 12:30:00,67.55,67.61,67.34,67.41,71400.0,40.2669,40.3027,40.1417,40.1834,71400.0
2007-05-30 12:35:00,67.41,67.47,67.23,67.23,32700.0,40.1834,40.2192,40.0761,40.0761,32700.0
2007-05-30 12:40:00,67.23,67.34,67.23,67.34,30200.0,40.0761,40.1417,40.0761,40.1417,30200.0
2007-05-30 12:45:00,67.35,67.5,67.31,67.49,36000.0,40.1477,40.2371,40.1238,40.2311,36000.0
2007-05-30 12:50:00,67.5,67.5,67.25,67.25,44200.0,40.2371,40.2371,40.0881,40.0881,44200.0
2007-05-30 12:55:00,67.25,67.35,67.18,67.29,35200.0,40.0881,40.1477,40.0463,40.1119,35200.0
2007-05-30 13:00:00,67.29,67.29,67.13,67.22,30700.0,40.1119,40.1119,40.0165,40.0702,30700.0
2007-05-30 13:05:00,67.21,67.28,67.17,67.17,16300.0,40.0642,40.106,40.0404,40.0404,16300.0
2007-05-30 13:10:00,67.18,67.23,67.12,67.22,18900.0,40.0463,40.0761,40.0106,40.0702,18900.0
2007-05-30 13:15:00,67.22,67.27,67.18,67.27,29800.0,40.0702,40.1,40.0463,40.1,29800.0
2007-05-30 13:20:00,67.27,67.34,67.18,67.19,16900.0,40.1,40.1417,40.0463,40.0523,16900.0
2007-05-30 13:25:00,67.19,67.2,67.13,67.13,15900.0,40.0523,40.0583,40.0165,40.0165,15900.0
2007-05-30 13:30:00,67.14,67.14,67.09,67.09,31600.0,40.0225,40.0225,39.9927,39.9927,31600.0
2007-05-30 13:35:00,67.1,67.15,67.05,67.1,125800.0,39.9987,40.0285,39.9688,39.9987,125800.0
2007-05-30 13:40:00,67.09,67.18,67.03,67.03,55600.0,39.9927,40.0463,39.9569,39.9569,55600.0
2007-05-30 13:45:00,67.02,67.15,67.01,67.13,21800.0,39.951,40.0285,39.945,40.0165,21800.0
2007-05-30 13:50:00,67.14,67.14,67.08,67.1,23200.0,40.0225,40.0225,39.9867,39.9987,23200.0
2007-05-30 13:55:00,67.1,67.18,67.07,67.14,28500.0,39.9987,40.0463,39.9808,40.0225,28500.0
2007-05-30 14:00:00,67.13,67.26,66.94,67.0,90700.0,40.0165,40.094,39.9033,39.939,90700.0
2007-05-30 14:05:00,66.97,67.13,66.89,67.08,81000.0,39.9212,40.0165,39.8735,39.9867,81000.0
2007-05-30 14:10:00,67.1,67.37,67.1,67.32,110700.0,39.9987,40.1596,39.9987,40.1298,110700.0
2007-05-30 14:15:00,67.32,67.56,67.31,67.43,85200.0,40.1298,40.2729,40.1238,40.1954,85200.0
2007-05-30 14:20:00,67.43,67.68,67.31,67.56,144500.0,40.1954,40.3444,40.1238,40.2729,144500.0
2007-05-30 14:25:00,67.54,67.78,67.54,67.76,95200.0,40.2609,40.404,40.2609,40.3921,95200.0
2007-05-30 14:30:00,67.77,67.85,67.63,67.78,105600.0,40.398,40.4457,40.3146,40.404,105600.0
2007-05-30 14:35:00,67.77,67.89,67.61,67.62,63800.0,40.398,40.4696,40.3027,40.3086,63800.0
2007-05-30 14:40:00,67.62,67.85,67.6,67.79,44900.0,40.3086,40.4457,40.2967,40.41,44900.0
2007-05-30 14:45:00,67.81,67.81,67.58,67.65,97300.0,40.4219,40.4219,40.2848,40.3265,97300.0
2007-05-30 14:50:00,67.64,67.73,67.57,67.63,43500.0,40.3206,40.3742,40.2788,40.3146,43500.0
2007-05-30 14:55:00,67.64,67.74,67.61,67.73,56400.0,40.3206,40.3802,40.3027,40.3742,56400.0
2007-05-30 15:00:00,67.72,67.8,67.69,67.78,53000.0,40.3682,40.4159,40.3504,40.404,53000.0
2007-05-30 15:05:00,67.78,67.8,67.63,67.76,60800.0,40.404,40.4159,40.3146,40.3921,60800.0
2007-05-30 15:10:00,67.75,67.92,67.75,67.82,90800.0,40.3861,40.4875,40.3861,40.4278,90800.0
2007-05-30 15:15:00,67.8,67.85,67.79,67.81,47900.0,40.4159,40.4457,40.41,40.4219,47900.0
2007-05-30 15:20:00,67.83,67.83,67.72,67.77,42300.0,40.4338,40.4338,40.3682,40.398,42300.0
2007-05-30 15:25:00,67.77,67.92,67.76,67.86,74100.0,40.398,40.4875,40.3921,40.4517,74100.0
2007-05-30 15:30:00,67.86,67.94,67.74,67.91,55600.0,40.4517,40.4994,40.3802,40.4815,55600.0
2007-05-30 15:35:00,67.9,67.91,67.78,67.91,53000.0,40.4755,40.4815,40.404,40.4815,53000.0
2007-05-30 15:40:00,67.91,67.92,67.84,67.9,48300.0,40.4815,40.4875,40.4398,40.4755,48300.0
2007-05-30 15:45:00,67.9,67.95,67.76,67.81,74800.0,40.4755,40.5053,40.3921,40.4219,74800.0
2007-05-30 15:50:00,67.81,67.91,67.8,67.89,61700.0,40.4219,40.4815,40.4159,40.4696,61700.0
2007-05-30 15:55:00,67.88,67.95,67.84,67.9,27700.0,40.4636,40.5053,40.4398,40.4755,27700.0
2007-05-31 09:30:00,68.26,68.87,68.03,68.16,113300.0,40.6901,41.0538,40.553,40.6305,113300.0
2007-05-31 09:35:00,68.11,68.49,68.06,68.49,44600.0,40.6007,40.8272,40.5709,40.8272,44600.0
2007-05-31 09:40:00,68.5,68.69,68.4,68.45,81800.0,40.8332,40.9465,40.7736,40.8034,81800.0
2007-05-31 09:45:00,68.46,68.65,68.33,68.5,50900.0,40.8094,40.9226,40.7319,40.8332,50900.0
2007-05-31 09:50:00,68.5,68.89,68.48,68.89,73300.0,40.8332,41.0657,40.8213,41.0657,73300.0
2007-05-31 09:55:00,68.88,68.99,68.86,68.87,58800.0,41.0597,41.1253,41.0478,41.0538,58800.0
2007-05-31 10:00:00,68.86,69.1,68.81,68.83,73700.0,41.0478,41.1909,41.018,41.0299,73700.0
2007-05-31 10:05:00,68.83,68.95,68.75,68.84,57500.0,41.0299,41.1014,40.9822,41.0359,57500.0
2007-05-31 10:10:00,68.83,68.85,68.4,68.46,77900.0,41.0299,41.0418,40.7736,40.8094,77900.0
2007-05-31 10:15:00,68.45,68.53,68.31,68.33,34000.0,40.8034,40.8511,40.7199,40.7319,34000.0
2007-05-31 10:20:00,68.32,68.35,68.14,68.16,44200.0,40.7259,40.7438,40.6186,40.6305,44200.0
2007-05-31 10:25:00,68.16,68.17,67.88,68.1,65100.0,40.6305,40.6365,40.4636,40.5948,65100.0
2007-05-31 10:30:00,68.08,68.28,68.03,68.28,46200.0,40.5828,40.7021,40.553,40.7021,46200.0
2007-05-31 10:35:00,68.29,68.4,68.28,68.31,30200.0,40.708,40.7736,40.7021,40.7199,30200.0
2007-05-31 10:40:00,68.31,68.35,68.23,68.29,22900.0,40.7199,40.7438,40.6723,40.708,22900.0
2007-05-31 10:45:00,68.28,68.31,68.13,68.19,24000.0,40.7021,40.7199,40.6126,40.6484,24000.0
2007-05-31 10:50:00,68.2,68.29,68.18,68.21,16000.0,40.6544,40.708,40.6424,40.6603,16000.0
2007-05-31 10:55:00,68.21,68.34,68.15,68.18,27400.0,40.6603,40.7378,40.6246,40.6424,27400.0
2007-05-31 11:00:00,68.17,68.17,67.95,67.96,27700.0,40.6365,40.6365,40.5053,40.5113,27700.0
2007-05-31 11:05:00,68.0,68.09,67.95,68.06,50700.0,40.5351,40.5888,40.5053,40.5709,50700.0
2007-05-31 11:10:00,68.08,68.14,68.01,68.03,28000.0,40.5828,40.6186,40.5411,40.553,28000.0
2007-05-31 11:15:00,68.01,68.04,67.87,67.87,67800.0,40.5411,40.559,40.4577,40.4577,67800.0
2007-05-31 11:20:00,67.84,67.9,67.58,67.74,118700.0,40.4398,40.4755,40.2848,40.3802,118700.0
2007-05-31 11:25:00,67.75,67.8,67.66,67.68,41200.0,40.3861,40.4159,40.3325,40.3444,41200.0
2007-05-31 11:30:00,67.66,67.74,67.65,67.72,25900.0,40.3325,40.3802,40.3265,40.3682,25900.0
2007-05-31 11:35:00,67.72,67.74,67.63,67.74,26700.0,40.3682,40.3802,40.3146,40.3802,26700.0
2007-05-31 11:40:00,67.74,67.74,67.65,67.7,20200.0,40.3802,40.3802,40.3265,40.3563,20200.0
2007-05-31 11:45:00,67.68,67.8,67.61,67.69,30300.0,40.3444,40.4159,40.3027,40.3504,30300.0
2007-05-31 11:50:00,67.69,67.71,67.5,67.54,32200.0,40.3504,40.3623,40.2371,40.2609,32200.0
2007-05-31 11:55:00,67.53,67.54,67.44,67.44,25100.0,40.255,40.2609,40.2013,40.2013,25100.0
2007-05-31 12:00:00,67.45,67.61,67.28,67.36,66300.0,40.2073,40.3027,40.106,40.1536,66300.0
2007-05-31 12:05:00,67.36,67.42,67.28,67.28,28700.0,40.1536,40.1894,40.106,40.106,28700.0
2007-05-31 12:10:00,67.3,67.36,67.19,67.33,66800.0,40.1179,40.1536,40.0523,40.1358,66800.0
2007-05-31 12:15:00,67.33,67.55,67.32,67.52,30700.0,40.1358,40.2669,40.1298,40.249,30700.0
2007-05-31 12:20:00,67.5,67.62,67.43,67.58,29600.0,40.2371,40.3086,40.1954,40.2848,29600.0
2007-05-31 12:25:00,67.58,67.58,67.51,67.55,9400.0,40.2848,40.2848,40.2431,40.2669,9400.0
2007-05-31 12:30:00,67.53,67.55,67.44,67.47,65300.0,40.255,40.2669,40.2013,40.2192,65300.0
2007-05-31 12:35:00,67.49,67.57,67.47,67.52,33300.0,40.2311,40.2788,40.2192,40.249,33300.0
2007-05-31 12:40:00,67.53,67.55,67.48,67.5,31100.0,40.255,40.2669,40.2252,40.2371,31100.0
2007-05-31 12:45:00,67.51,67.52,67.47,67.49,28800.0,40.2431,40.249,40.2192,40.2311,28800.0
2007-05-31 12:50:00,67.5,67.54,67.48,67.49,30500.0,40.2371,40.2609,40.2252,40.2311,30500.0
2007-05-31 12:55:00,67.5,67.54,67.48,67.51,17900.0,40.2371,40.2609,40.2252,40.2431,17900.0
2007-05-31 13:00:00,67.5,67.57,67.36,67.38,33100.0,40.2371,40.2788,40.1536,40.1656,33100.0
2007-05-31 13:05:00,67.38,67.4,67.21,67.21,41900.0,40.1656,40.1775,40.0642,40.0642,41900.0
2007-05-31 13:10:00,67.24,67.42,67.21,67.36,54800.0,40.0821,40.1894,40.0642,40.1536,54800.0
2007-05-31 13:15:00,67.36,67.38,67.25,67.37,17600.0,40.1536,40.1656,40.0881,40.1596,17600.0
2007-05-31 13:20:00,67.34,67.43,67.22,67.24,62300.0,40.1417,40.1954,40.0702,40.0821,62300.0
2007-05-31 13:25:00,67.25,67.31,67.12,67.3,114000.0,40.0881,40.1238,40.0106,40.1179,114000.0
2007-05-31 13:30:00,67.3,67.31,67.24,67.3,54600.0,40.1179,40.1238,40.0821,40.1179,54600.0
2007-05-31 13:35:00,67.29,67.29,67.14,67.21,46100.0,40.1119,40.1119,40.0225,40.0642,46100.0
2007-05-31 13:40:00,67.21,67.3,67.14,67.25,45900.0,40.0642,40.1179,40.0225,40.0881,45900.0
2007-05-31 13:45:00,67.25,67.32,67.22,67.29,27000.0,40.0881,40.1298,40.0702,40.1119,27000.0
2007-05-31 13:50:00,67.29,67.5,67.29,67.5,65500.0,40.1119,40.2371,40.1119,40.2371,65500.0
2007-05-31 13:55:00,67.5,67.75,67.48,67.65,96100.0,40.2371,40.3861,40.2252,40.3265,96100.0
2007-05-31 14:00:00,67.66,67.89,67.63,67.88,90500.0,40.3325,40.4696,40.3146,40.4636,90500.0
2007-05-31 14:05:00,67.88,67.92,67.69,67.69,71900.0,40.4636,40.4875,40.3504,40.3504,71900.0
2007-05-31 14:10:00,67.7,67.74,67.6,67.66,20500.0,40.3563,40.3802,40.2967,40.3325,20500.0
2007-05-31 14:15:00,67.66,67.9,67.59,67.87,61400.0,40.3325,40.4755,40.2907,40.4577,61400.0
2007-05-31 14:20:00,67.89,67.99,67.8,67.96,64200.0,40.4696,40.5292,40.4159,40.5113,64200.0
2007-05-31 14:25:00,67.97,68.05,67.92,68.01,65900.0,40.5173,40.565,40.4875,40.5411,65900.0
2007-05-31 14:30:00,68.01,68.1,67.97,67.98,48300.0,40.5411,40.5948,40.5173,40.5232,48300.0
2007-05-31 14:35:00,67.98,68.01,67.97,68.0,29500.0,40.5232,40.5411,40.5173,40.5351,29500.0
2007-05-31 14:40:00,68.0,68.02,67.95,68.0,47800.0,40.5351,40.5471,40.5053,40.5351,47800.0
2007-05-31 14:45:00,67.99,68.05,67.97,67.98,25700.0,40.5292,40.565,40.5173,40.5232,25700.0
2007-05-31 14:50:00,67.97,68.1,67.97,68.04,26100.0,40.5173,40.5948,40.5173,40.559,26100.0
2007-05-31 14:55:00,68.05,68.05,67.9,68.01,56900.0,40.565,40.565,40.4755,40.5411,56900.0
2007-05-31 15:00:00,68.02,68.04,67.88,67.88,40400.0,40.5471,40.559,40.4636,40.4636,40400.0
2007-05-31 15:05:00,67.88,67.95,67.79,67.79,34300.0,40.4636,40.5053,40.41,40.41,34300.0
2007-05-31 15:10:00,67.79,67.85,67.73,67.79,49000.0,40.41,40.4457,40.3742,40.41,49000.0
2007-05-31 15:15:00,67.77,67.79,67.72,67.77,33000.0,40.398,40.41,40.3682,40.398,33000.0
2007-05-31 15:20:00,67.78,67.79,67.61,67.68,88600.0,40.404,40.41,40.3027,40.3444,88600.0
2007-05-31 15:25:00,67.69,67.73,67.56,67.63,61600.0,40.3504,40.3742,40.2729,40.3146,61600.0
2007-05-31 15:30:00,67.63,67.72,67.6,67.6,53600.0,40.3146,40.3682,40.2967,40.2967,53600.0
2007-05-31 15:35:00,67.59,67.69,67.57,67.63,40900.0,40.2907,40.3504,40.2788,40.3146,40900.0
2007-05-31 15:40:00,67.62,67.62,67.5,67.55,59700.0,40.3086,40.3086,40.2371,40.2669,59700.0
2007-05-31 15:45:00,67.54,67.62,67.53,67.58,40400.0,40.2609,40.3086,40.255,40.2848,40400.0
2007-05-31 15:50:00,67.57,67.69,67.54,67.6,63500.0,40.2788,40.3504,40.2609,40.2967,63500.0
2007-05-31 15:55:00,67.59,67.69,67.54,67.56,71400.0,40.2907,40.3504,40.2609,40.2729,71400.0
2007-06-01 09:30:00,67.65,68.88,67.6,68.8,117400.0,40.3265,41.0597,40.2967,41.012,117400.0
2007-06-01 09:35:00,68.83,69.0,68.7,68.79,87200.0,41.0299,41.1313,40.9524,41.0061,87200.0
2007-06-01 09:40:00,68.81,69.33,68.75,69.3,165100.0,41.018,41.328,40.9822,41.3101,165100.0
2007-06-01 09:45:00,69.31,69.66,69.25,69.49,90600.0,41.316,41.5247,41.2803,41.4233,90600.0
2007-06-01 09:50:00,69.51,69.54,69.39,69.44,48800.0,41.4353,41.4532,41.3637,41.3935,48800.0
2007-06-01 09:55:00,69.43,69.44,69.28,69.4,30300.0,41.3876,41.3935,41.2982,41.3697,30300.0
2007-06-01 10:00:00,69.45,69.85,69.28,69.8,77400.0,41.3995,41.6379,41.2982,41.6081,77400.0
2007-06-01 10:05:00,69.76,69.86,69.65,69.71,64000.0,41.5843,41.6439,41.5187,41.5545,64000.0
2007-06-01 10:10:00,69.75,69.93,69.62,69.62,97400.0,41.5783,41.6856,41.5008,41.5008,97400.0
2007-06-01 10:15:00,69.6,69.71,69.59,69.65,54000.0,41.4889,41.5545,41.483,41.5187,54000.0
2007-06-01 10:20:00,69.61,69.71,69.45,69.45,49400.0,41.4949,41.5545,41.3995,41.3995,49400.0
2007-06-01 10:25:00,69.44,69.44,69.11,69.21,57100.0,41.3935,41.3935,41.1968,41.2564,57100.0
2007-06-01 10:30:00,69.22,69.51,69.15,69.3,53700.0,41.2624,41.4353,41.2207,41.3101,53700.0
2007-06-01 10:35:00,69.32,69.48,69.26,69.37,47300.0,41.322,41.4174,41.2862,41.3518,47300.0
2007-06-01 10:40:00,69.34,69.45,69.19,69.28,44000.0,41.3339,41.3995,41.2445,41.2982,44000.0
2007-06-01 10:45:00,69.3,69.42,69.24,69.32,45400.0,41.3101,41.3816,41.2743,41.322,45400.0
2007-06-01 10:50:00,69.33,69.4,69.18,69.28,43700.0,41.328,41.3697,41.2386,41.2982,43700.0
2007-06-01 10:55:00,69.29,69.35,69.18,69.27,86200.0,41.3041,41.3399,41.2386,41.2922,86200.0
2007-06-01 11:00:00,69.28,69.32,69.15,69.23,48600.0,41.2982,41.322,41.2207,41.2684,48600.0
2007-06-01 11:05:00,69.24,69.35,69.16,69.32,25900.0,41.2743,41.3399,41.2266,41.322,25900.0
2007-06-01 11:10:00,69.3,69.3,69.18,69.21,24800.0,41.3101,41.3101,41.2386,41.2564,24800.0
2007-06-01 11:15:00,69.2,69.29,69.15,69.27,32000.0,41.2505,41.3041,41.2207,41.2922,32000.0
2007-06-01 11:20:00,69.26,69.31,69.15,69.24,25600.0,41.2862,41.316,41.2207,41.2743,25600.0
2007-06-01 11:25:00,69.25,69.46,69.24,69.43,23000.0,41.2803,41.4055,41.2743,41.3876,23000.0
2007-06-01 11:30:00,69.44,69.46,69.27,69.39,17200.0,41.3935,41.4055,41.2922,41.3637,17200.0
2007-06-01 11:35:00,69.39,69.48,69.35,69.43,24000.0,41.3637,41.4174,41.3399,41.3876,24000.0
2007-06-01 11:40:00,69.42,69.6,69.4,69.55,44600.0,41.3816,41.4889,41.3697,41.4591,44600.0
2007-06-01 11:45:00,69.56,69.6,69.49,69.5,16700.0,41.4651,41.4889,41.4233,41.4293,16700.0
2007-06-01 11:50:00,69.5,69.65,69.5,69.58,22200.0,41.4293,41.5187,41.4293,41.477,22200.0
2007-06-01 11:55:00,69.58,69.68,69.48,69.5,17800.0,41.477,41.5366,41.4174,41.4293,17800.0
2007-06-01 12:00:00,69.51,69.53,69.4,69.42,30200.0,41.4353,41.4472,41.3697,41.3816,30200.0
2007-06-01 12:05:00,69.43,69.44,69.22,69.25,28900.0,41.3876,41.3935,41.2624,41.2803,28900.0
2007-06-01 12:10:00,69.26,69.36,69.22,69.27,16600.0,41.2862,41.3459,41.2624,41.2922,16600.0
2007-06-01 12:15:00,69.27,69.36,69.2,69.28,40200.0,41.2922,41.3459,41.2505,41.2982,40200.0
2007-06-01 12:20:00,69.28,69.32,68.95,69.12,33200.0,41.2982,41.322,41.1014,41.2028,33200.0
2007-06-01 12:25:00,69.12,69.13,68.9,69.11,17000.0,41.2028,41.2087,41.0716,41.1968,17000.0
2007-06-01 12:30:00,69.11,69.12,69.07,69.09,17400.0,41.1968,41.2028,41.173,41.1849,17400.0
2007-06-01 12:35:00,69.09,69.27,69.08,69.24,27700.0,41.1849,41.2922,41.1789,41.2743,27700.0
2007-06-01 12:40:00,69.23,69.28,69.14,69.19,16300.0,41.2684,41.2982,41.2147,41.2445,16300.0
2007-06-01 12:45:00,69.19,69.2,69.07,69.15,25600.0,41.2445,41.2505,41.173,41.2207,25600.0
2007-06-01 12:50:00,69.14,69.28,69.09,69.25,22700.0,41.2147,41.2982,41.1849,41.2803,22700.0
2007-06-01 12:55:00,69.23,69.34,69.16,69.16,30300.0,41.2684,41.3339,41.2266,41.2266,30300.0
2007-06-01 13:00:00,69.2,69.28,69.06,69.06,15800.0,41.2505,41.2982,41.167,41.167,15800.0
2007-06-01 13:05:00,69.08,69.09,68.94,68.94,20400.0,41.1789,41.1849,41.0955,41.0955,20400.0
2007-06-01 13:10:00,68.95,69.05,68.88,68.9,10900.0,41.1014,41.1611,41.0597,41.0716,10900.0
2007-06-01 13:15:00,68.89,69.25,68.87,69.09,36100.0,41.0657,41.2803,41.0538,41.1849,36100.0
2007-06-01 13:20:00,69.08,69.08,68.89,69.05,22800.0,41.1789,41.1789,41.0657,41.1611,22800.0
2007-06-01 13:25:00,69.07,69.18,69.06,69.18,13300.0,41.173,41.2386,41.167,41.2386,13300.0
2007-06-01 13:30:00,69.16,69.18,69.14,69.15,20700.0,41.2266,41.2386,41.2147,41.2207,20700.0
2007-06-01 13:35:00,69.16,69.28,69.09,69.21,27000.0,41.2266,41.2982,41.1849,41.2564,27000.0
2007-06-01 13:40:00,69.21,69.27,69.16,69.18,20500.0,41.2564,41.2922,41.2266,41.2386,20500.0
2007-06-01 13:45:00,69.2,69.23,69.2,69.2,10800.0,41.2505,41.2684,41.2505,41.2505,10800.0
2007-06-01 13:50:00,69.21,69.27,69.13,69.25,21800.0,41.2564,41.2922,41.2087,41.2803,21800.0
2007-06-01 13:55:00,69.25,69.25,69.15,69.17,9300.0,41.2803,41.2803,41.2207,41.2326,9300.0
2007-06-01 14:00:00,69.17,69.19,69.09,69.09,15800.0,41.2326,41.2445,41.1849,41.1849,15800.0
2007-06-01 14:05:00,69.09,69.14,69.05,69.1,23800.0,41.1849,41.2147,41.1611,41.1909,23800.0
2007-06-01 14:10:00,69.12,69.22,69.08,69.11,16000.0,41.2028,41.2624,41.1789,41.1968,16000.0
2007-06-01 14:15:00,69.11,69.24,69.06,69.09,19300.0,41.1968,41.2743,41.167,41.1849,19300.0
2007-06-01 14:20:00,69.07,69.1,68.88,68.91,35800.0,41.173,41.1909,41.0597,41.0776,35800.0
2007-06-01 14:25:00,68.92,69.02,68.89,68.96,30800.0,41.0836,41.1432,41.0657,41.1074,30800.0
2007-06-01 14:30:00,68.96,69.0,68.91,68.98,24700.0,41.1074,41.1313,41.0776,41.1193,24700.0
2007-06-01 14:35:00,68.97,68.99,68.86,68.98,27700.0,41.1134,41.1253,41.0478,41.1193,27700.0
2007-06-01 14:40:00,69.0,69.04,68.91,68.97,37600.0,41.1313,41.1551,41.0776,41.1134,37600.0
2007-06-01 14:45:00,68.96,69.04,68.91,68.97,31800.0,41.1074,41.1551,41.0776,41.1134,31800.0
2007-06-01 14:50:00,68.98,69.01,68.86,68.97,40400.0,41.1193,41.1372,41.0478,41.1134,40400.0
2007-06-01 14:55:00,68.96,68.97,68.86,68.92,22600.0,41.1074,41.1134,41.0478,41.0836,22600.0
2007-06-01 15:00:00,68.95,68.97,68.89,68.91,36400.0,41.1014,41.1134,41.0657,41.0776,36400.0
2007-06-01 15:05:00,68.91,68.97,68.87,68.94,73100.0,41.0776,41.1134,41.0538,41.0955,73100.0
2007-06-01 15:10:00,68.94,68.94,68.8,68.94,43700.0,41.0955,41.0955,41.012,41.0955,43700.0
2007-06-01 15:15:00,68.94,68.99,68.92,68.99,29000.0,41.0955,41.1253,41.0836,41.1253,29000.0
2007-06-01 15:20:00,69.0,69.04,68.93,68.98,33500.0,41.1313,41.1551,41.0895,41.1193,33500.0
2007-06-01 15:25:00,68.98,69.02,68.94,68.95,20500.0,41.1193,41.1432,41.0955,41.1014,20500.0
2007-06-01 15:30:00,68.95,69.02,68.93,68.96,46400.0,41.1014,41.1432,41.0895,41.1074,46400.0
2007-06-01 15:35:00,68.96,69.14,68.96,69.11,51700.0,41.1074,41.2147,41.1074,41.1968,51700.0
2007-06-01 15:40:00,69.12,69.23,69.11,69.23,72200.0,41.2028,41.2684,41.1968,41.2684,72200.0
2007-06-01 15:45:00,69.23,69.25,69.15,69.16,59900.0,41.2684,41.2803,41.2207,41.2266,59900.0
2007-06-01 15:50:00,69.16,69.17,69.08,69.09,62500.0,41.2266,41.2326,41.1789,41.1849,62500.0
2007-06-01 15:55:00,69.08,69.24,69.07,69.2,101600.0,41.1789,41.2743,41.173,41.2505,101600.0
2007-06-04 09:30:00,67.75,69.27,67.75,68.66,48900.0,40.3861,41.2922,40.3861,40.9286,48900.0
2007-06-04 09:35:00,68.66,68.86,68.26,68.42,70400.0,40.9286,41.0478,40.6901,40.7855,70400.0
2007-06-04 09:40:00,68.43,68.79,68.43,68.6,52600.0,40.7915,41.0061,40.7915,40.8928,52600.0
2007-06-04 09:45:00,68.59,68.79,68.56,68.74,64900.0,40.8869,41.0061,40.869,40.9763,64900.0
2007-06-04 09:50:00,68.74,68.93,68.7,68.79,55400.0,40.9763,41.0895,40.9524,41.0061,55400.0
2007-06-04 09:55:00,68.8,68.85,68.7,68.71,45000.0,41.012,41.0418,40.9524,40.9584,45000.0
2007-06-04 10:00:00,68.73,69.0,68.66,68.67,78900.0,40.9703,41.1313,40.9286,40.9345,78900.0
2007-06-04 10:05:00,68.7,68.9,68.61,68.87,99400.0,40.9524,41.0716,40.8988,41.0538,99400.0
2007-06-04 10:10:00,68.87,69.02,68.8,68.8,55600.0,41.0538,41.1432,41.012,41.012,55600.0
2007-06-04 10:15:00,68.81,68.88,68.7,68.72,48400.0,41.018,41.0597,40.9524,40.9643,48400.0
2007-06-04 10:20:00,68.71,68.78,68.63,68.67,65600.0,40.9584,41.0001,40.9107,40.9345,65600.0
2007-06-04 10:25:00,68.67,68.82,68.67,68.81,32300.0,40.9345,41.024,40.9345,41.018,32300.0
2007-06-04 10:30:00,68.79,68.82,68.6,68.6,43900.0,41.0061,41.024,40.8928,40.8928,43900.0
2007-06-04 10:35:00,68.6,68.63,68.36,68.36,28100.0,40.8928,40.9107,40.7497,40.7497,28100.0
2007-06-04 10:40:00,68.34,68.47,68.26,68.41,39900.0,40.7378,40.8153,40.6901,40.7796,39900.0
2007-06-04 10:45:00,68.42,68.55,68.38,68.38,40200.0,40.7855,40.863,40.7617,40.7617,40200.0
2007-06-04 10:50:00,68.38,68.49,68.3,68.34,22600.0,40.7617,40.8272,40.714,40.7378,22600.0
2007-06-04 10:55:00,68.33,68.47,68.33,68.47,40400.0,40.7319,40.8153,40.7319,40.8153,40400.0
2007-06-04 11:00:00,68.47,68.59,68.47,68.55,16500.0,40.8153,40.8869,40.8153,40.863,16500.0
2007-06-04 11:05:00,68.55,68.6,68.49,68.6,25800.0,40.863,40.8928,40.8272,40.8928,25800.0
2007-06-04 11:10:00,68.6,68.61,68.45,68.54,35200.0,40.8928,40.8988,40.8034,40.857,35200.0
2007-06-04 11:15:00,68.56,68.68,68.52,68.55,30100.0,40.869,40.9405,40.8451,40.863,30100.0
2007-06-04 11:20:00,68.53,68.66,68.53,68.64,26200.0,40.8511,40.9286,40.8511,40.9167,26200.0
2007-06-04 11:25:00,68.66,68.7,68.57,68.6,34000.0,40.9286,40.9524,40.8749,40.8928,34000.0
2007-06-04 11:30:00,68.59,68.69,68.55,68.63,36500.0,40.8869,40.9465,40.863,40.9107,36500.0
2007-06-04 11:35:00,68.65,68.75,68.58,68.69,20700.0,40.9226,40.9822,40.8809,40.9465,20700.0
2007-06-04 11:40:00,68.69,68.69,68.45,68.45,23200.0,40.9465,40.9465,40.8034,40.8034,23200.0
2007-06-04 11:45:00,68.46,68.56,68.44,68.47,23100.0,40.8094,40.869,40.7974,40.8153,23100.0
2007-06-04 11:50:00,68.47,68.47,68.4,68.46,36700.0,40.8153,40.8153,40.7736,40.8094,36700.0
2007-06-04 11:55:00,68.46,68.62,68.45,68.56,35100.0,40.8094,40.9047,40.8034,40.869,35100.0
2007-06-04 12:00:00,68.58,68.63,68.43,68.47,29000.0,40.8809,40.9107,40.7915,40.8153,29000.0
2007-06-04 12:05:00,68.47,68.5,68.37,68.4,19400.0,40.8153,40.8332,40.7557,40.7736,19400.0
2007-06-04 12:10:00,68.4,68.4,68.16,68.24,21100.0,40.7736,40.7736,40.6305,40.6782,21100.0
2007-06-04 12:15:00,68.25,68.35,68.25,68.33,18400.0,40.6842,40.7438,40.6842,40.7319,18400.0
2007-06-04 12:20:00,68.32,68.48,68.3,68.37,42400.0,40.7259,40.8213,40.714,40.7557,42400.0
2007-06-04 12:25:00,68.37,68.42,68.36,68.38,18800.0,40.7557,40.7855,40.7497,40.7617,18800.0
2007-06-04 12:30:00,68.39,68.39,68.3,68.34,12100.0,40.7676,40.7676,40.714,40.7378,12100.0
2007-06-04 12:35:00,68.34,68.44,68.32,68.43,13700.0,40.7378,40.7974,40.7259,40.7915,13700.0
2007-06-04 12:40:00,68.43,68.43,68.28,68.29,8700.0,40.7915,40.7915,40.7021,40.708,8700.0
2007-06-04 12:45:00,68.29,68.37,68.28,68.36,11200.0,40.708,40.7557,40.7021,40.7497,11200.0
2007-06-04 12:50:00,68.37,68.42,68.32,68.32,16100.0,40.7557,40.7855,40.7259,40.7259,16100.0
2007-06-04 12:55:00,68.32,68.35,68.23,68.25,19000.0,40.7259,40.7438,40.6723,40.6842,19000.0
2007-06-04 13:00:00,68.25,68.25,68.21,68.22,11000.0,40.6842,40.6842,40.6603,40.6663,11000.0
2007-06-04 13:05:00,68.23,68.27,68.19,68.22,14300.0,40.6723,40.6961,40.6484,40.6663,14300.0
2007-06-04 13:10:00,68.22,68.25,68.18,68.23,14300.0,40.6663,40.6842,40.6424,40.6723,14300.0
2007-06-04 13:15:00,68.25,68.25,68.07,68.07,10300.0,40.6842,40.6842,40.5769,40.5769,10300.0
2007-06-04 13:20:00,68.07,68.15,68.02,68.09,19300.0,40.5769,40.6246,40.5471,40.5888,19300.0
2007-06-04 13:25:00,68.08,68.14,68.01,68.11,15500.0,40.5828,40.6186,40.5411,40.6007,15500.0
2007-06-04 13:30:00,68.12,68.14,68.06,68.14,10400.0,40.6067,40.6186,40.5709,40.6186,10400.0
2007-06-04 13:35:00,68.14,68.16,68.02,68.08,12300.0,40.6186,40.6305,40.5471,40.5828,12300.0
2007-06-04 13:40:00,68.07,68.07,67.9,67.92,34600.0,40.5769,40.5769,40.4755,40.4875,34600.0
2007-06-04 13:45:00,67.91,68.08,67.81,68.0,37000.0,40.4815,40.5828,40.4219,40.5351,37000.0
2007-06-04 13:50:00,68.03,68.03,67.88,67.95,23300.0,40.553,40.553,40.4636,40.5053,23300.0
2007-06-04 13:55:00,67.96,68.0,67.95,67.95,13900.0,40.5113,40.5351,40.5053,40.5053,13900.0
2007-06-04 14:00:00,67.94,68.05,67.9,68.03,29000.0,40.4994,40.565,40.4755,40.553,29000.0
2007-06-04 14:05:00,68.02,68.1,67.98,68.07,27700.0,40.5471,40.5948,40.5232,40.5769,27700.0
2007-06-04 14:10:00,68.07,68.1,67.98,67.98,19000.0,40.5769,40.5948,40.5232,40.5232,19000.0
2007-06-04 14:15:00,67.98,67.99,67.87,67.99,22900.0,40.5232,40.5292,40.4577,40.5292,22900.0
2007-06-04 14:20:00,67.97,68.02,67.91,67.96,35600.0,40.5173,40.5471,40.4815,40.5113,35600.0
2007-06-04 14:25:00,67.99,68.04,67.96,68.02,25100.0,40.5292,40.559,40.5113,40.5471,25100.0
2007-06-04 14:30:00,68.01,68.1,67.95,68.06,55200.0,40.5411,40.5948,40.5053,40.5709,55200.0
2007-06-04 14:35:00,68.06,68.18,68.02,68.1,44400.0,40.5709,40.6424,40.5471,40.5948,44400.0
2007-06-04 14:40:00,68.13,68.15,68.01,68.07,16500.0,40.6126,40.6246,40.5411,40.5769,16500.0
2007-06-04 14:45:00,68.07,68.1,68.0,68.02,33900.0,40.5769,40.5948,40.5351,40.5471,33900.0
2007-06-04 14:50:00,68.03,68.12,67.98,68.0,25800.0,40.553,40.6067,40.5232,40.5351,25800.0
2007-06-04 14:55:00,68.01,68.11,68.01,68.05,35300.0,40.5411,40.6007,40.5411,40.565,35300.0
2007-06-04 15:00:00,68.06,68.24,68.06,68.16,41000.0,40.5709,40.6782,40.5709,40.6305,41000.0
2007-06-04 15:05:00,68.14,68.25,68.11,68.14,34100.0,40.6186,40.6842,40.6007,40.6186,34100.0
2007-06-04 15:10:00,68.11,68.16,68.04,68.12,31100.0,40.6007,40.6305,40.559,40.6067,31100.0
2007-06-04 15:15:00,68.13,68.22,68.09,68.17,40500.0,40.6126,40.6663,40.5888,40.6365,40500.0
2007-06-04 15:20:00,68.16,68.31,68.12,68.15,80200.0,40.6305,40.7199,40.6067,40.6246,80200.0
2007-06-04 15:25:00,68.15,68.26,68.14,68.22,28000.0,40.6246,40.6901,40.6186,40.6663,28000.0
2007-06-04 15:30:00,68.22,68.24,68.1,68.18,42400.0,40.6663,40.6782,40.5948,40.6424,42400.0
2007-06-04 15:35:00,68.18,68.21,68.14,68.19,44400.0,40.6424,40.6603,40.6186,40.6484,44400.0
2007-06-04 15:40:00,68.19,68.28,68.12,68.23,61400.0,40.6484,40.7021,40.6067,40.6723,61400.0
2007-06-04 15:45:00,68.22,68.37,68.18,68.33,51200.0,40.6663,40.7557,40.6424,40.7319,51200.0
2007-06-04 15:50:00,68.35,68.35,68.21,68.22,42200.0,40.7438,40.7438,40.6603,40.6663,42200.0
2007-06-04 15:55:00,68.21,68.35,68.19,68.33,73800.0,40.6603,40.7438,40.6484,40.7319,73800.0
2007-06-05 09:30:00,67.96,68.25,67.77,68.09,66800.0,40.5113,40.6842,40.398,40.5888,66800.0
2007-06-05 09:35:00,68.1,68.22,68.0,68.14,42700.0,40.5948,40.6663,40.5351,40.6186,42700.0
2007-06-05 09:40:00,68.11,68.53,68.05,68.42,58300.0,40.6007,40.8511,40.565,40.7855,58300.0
2007-06-05 09:45:00,68.46,68.6,68.4,68.49,44900.0,40.8094,40.8928,40.7736,40.8272,44900.0
2007-06-05 09:50:00,68.46,68.48,68.21,68.24,49200.0,40.8094,40.8213,40.6603,40.6782,49200.0
2007-06-05 09:55:00,68.22,68.24,67.97,68.07,41600.0,40.6663,40.6782,40.5173,40.5769,41600.0
2007-06-05 10:00:00,68.1,68.29,67.95,68.22,70700.0,40.5948,40.708,40.5053,40.6663,70700.0
2007-06-05 10:05:00,68.24,68.8,68.2,68.76,70100.0,40.6782,41.012,40.6544,40.9882,70100.0
2007-06-05 10:10:00,68.78,69.1,68.72,68.99,82100.0,41.0001,41.1909,40.9643,41.1253,82100.0
2007-06-05 10:15:00,68.99,69.2,68.81,68.82,76400.0,41.1253,41.2505,41.018,41.024,76400.0
2007-06-05 10:20:00,68.83,68.92,68.65,68.7,76000.0,41.0299,41.0836,40.9226,40.9524,76000.0
2007-06-05 10:25:00,68.7,68.71,68.49,68.6,61700.0,40.9524,40.9584,40.8272,40.8928,61700.0
2007-06-05 10:30:00,68.6,68.7,68.53,68.53,58800.0,40.8928,40.9524,40.8511,40.8511,58800.0
2007-06-05 10:35:00,68.54,68.63,68.44,68.61,48800.0,40.857,40.9107,40.7974,40.8988,48800.0
2007-06-05 10:40:00,68.62,68.62,68.29,68.41,62500.0,40.9047,40.9047,40.708,40.7796,62500.0
2007-06-05 10:45:00,68.43,68.48,68.26,68.29,35400.0,40.7915,40.8213,40.6901,40.708,35400.0
2007-06-05 10:50:00,68.28,68.42,68.27,68.39,30200.0,40.7021,40.7855,40.6961,40.7676,30200.0
2007-06-05 10:55:00,68.41,68.46,68.25,68.3,26600.0,40.7796,40.8094,40.6842,40.714,26600.0
2007-06-05 11:00:00,68.32,68.34,68.12,68.2,31500.0,40.7259,40.7378,40.6067,40.6544,31500.0
2007-06-05 11:05:00,68.19,68.19,68.02,68.18,30000.0,40.6484,40.6484,40.5471,40.6424,30000.0
2007-06-05 11:10:00,68.17,68.28,68.14,68.24,20300.0,40.6365,40.7021,40.6186,40.6782,20300.0
2007-06-05 11:15:00,68.24,68.25,68.15,68.25,20300.0,40.6782,40.6842,40.6246,40.6842,20300.0
2007-06-05 11:20:00,68.26,68.27,68.15,68.27,26400.0,40.6901,40.6961,40.6246,40.6961,26400.0
2007-06-05 11:25:00,68.27,68.38,68.27,68.36,14400.0,40.6961,40.7617,40.6961,40.7497,14400.0
2007-06-05 11:30:00,68.35,68.36,68.1,68.18,25400.0,40.7438,40.7497,40.5948,40.6424,25400.0
2007-06-05 11:35:00,68.17,68.19,68.03,68.06,19400.0,40.6365,40.6484,40.553,40.5709,19400.0
2007-06-05 11:40:00,68.05,68.07,67.92,67.99,30400.0,40.565,40.5769,40.4875,40.5292,30400.0
2007-06-05 11:45:00,67.99,68.0,67.85,67.88,33900.0,40.5292,40.5351,40.4457,40.4636,33900.0
2007-06-05 11:50:00,67.85,67.88,67.76,67.8,25600.0,40.4457,40.4636,40.3921,40.4159,25600.0
2007-06-05 11:55:00,67.8,67.8,67.64,67.65,21100.0,40.4159,40.4159,40.3206,40.3265,21100.0
2007-06-05 12:00:00,67.66,67.73,67.5,67.64,38100.0,40.3325,40.3742,40.2371,40.3206,38100.0
2007-06-05 12:05:00,67.65,67.65,67.5,67.53,24600.0,40.3265,40.3265,40.2371,40.255,24600.0
2007-06-05 12:10:00,67.53,67.53,67.37,67.42,36200.0,40.255,40.255,40.1596,40.1894,36200.0
2007-06-05 12:15:00,67.42,67.5,67.32,67.36,33800.0,40.1894,40.2371,40.1298,40.1536,33800.0
2007-06-05 12:20:00,67.35,67.44,67.25,67.27,48300.0,40.1477,40.2013,40.0881,40.1,48300.0
2007-06-05 12:25:00,67.26,67.29,67.16,67.29,36100.0,40.094,40.1119,40.0344,40.1119,36100.0
2007-06-05 12:30:00,67.29,67.39,67.26,67.35,25200.0,40.1119,40.1715,40.094,40.1477,25200.0
2007-06-05 12:35:00,67.35,67.45,67.26,67.34,31600.0,40.1477,40.2073,40.094,40.1417,31600.0
2007-06-05 12:40:00,67.34,67.36,67.25,67.29,19900.0,40.1417,40.1536,40.0881,40.1119,19900.0
2007-06-05 12:45:00,67.3,67.34,67.24,67.25,14100.0,40.1179,40.1417,40.0821,40.0881,14100.0
2007-06-05 12:50:00,67.27,67.35,67.23,67.34,17500.0,40.1,40.1477,40.0761,40.1417,17500.0
2007-06-05 12:55:00,67.35,67.39,67.32,67.37,13000.0,40.1477,40.1715,40.1298,40.1596,13000.0
2007-06-05 13:00:00,67.36,67.36,67.23,67.31,16800.0,40.1536,40.1536,40.0761,40.1238,16800.0
2007-06-05 13:05:00,67.31,67.45,67.31,67.4,23500.0,40.1238,40.2073,40.1238,40.1775,23500.0
2007-06-05 13:10:00,67.39,67.43,67.17,67.17,60100.0,40.1715,40.1954,40.0404,40.0404,60100.0
2007-06-05 13:15:00,67.16,67.24,67.15,67.16,23600.0,40.0344,40.0821,40.0285,40.0344,23600.0
2007-06-05 13:20:00,67.17,67.18,67.11,67.15,13400.0,40.0404,40.0463,40.0046,40.0285,13400.0
2007-06-05 13:25:00,67.16,67.16,67.0,67.0,19500.0,40.0344,40.0344,39.939,39.939,19500.0
2007-06-05 13:30:00,67.03,67.11,67.01,67.11,25800.0,39.9569,40.0046,39.945,40.0046,25800.0
2007-06-05 13:35:00,67.13,67.23,67.13,67.2,16900.0,40.0165,40.0761,40.0165,40.0583,16900.0
2007-06-05 13:40:00,67.21,67.22,67.0,67.06,21300.0,40.0642,40.0702,39.939,39.9748,21300.0
2007-06-05 13:45:00,67.06,67.2,67.06,67.2,14700.0,39.9748,40.0583,39.9748,40.0583,14700.0
2007-06-05 13:50:00,67.2,67.21,67.08,67.14,23600.0,40.0583,40.0642,39.9867,40.0225,23600.0
2007-06-05 13:55:00,67.12,67.21,67.07,67.12,28700.0,40.0106,40.0642,39.9808,40.0106,28700.0
2007-06-05 14:00:00,67.11,67.22,67.08,67.2,24300.0,40.0046,40.0702,39.9867,40.0583,24300.0
2007-06-05 14:05:00,67.2,67.22,67.12,67.2,26700.0,40.0583,40.0702,40.0106,40.0583,26700.0
2007-06-05 14:10:00,67.2,67.23,67.1,67.19,23600.0,40.0583,40.0761,39.9987,40.0523,23600.0
2007-06-05 14:15:00,67.19,67.3,67.15,67.28,24000.0,40.0523,40.1179,40.0285,40.106,24000.0
2007-06-05 14:20:00,67.27,67.44,67.27,67.39,28800.0,40.1,40.2013,40.1,40.1715,28800.0
2007-06-05 14:25:00,67.4,67.43,67.28,67.29,39700.0,40.1775,40.1954,40.106,40.1119,39700.0
2007-06-05 14:30:00,67.28,67.33,67.16,67.19,20400.0,40.106,40.1358,40.0344,40.0523,20400.0
2007-06-05 14:35:00,67.17,67.29,67.12,67.2,33600.0,40.0404,40.1119,40.0106,40.0583,33600.0
2007-06-05 14:40:00,67.18,67.19,67.1,67.18,41600.0,40.0463,40.0523,39.9987,40.0463,41600.0
2007-06-05 14:45:00,67.18,67.23,67.12,67.22,45600.0,40.0463,40.0761,40.0106,40.0702,45600.0
2007-06-05 14:50:00,67.22,67.24,67.13,67.22,29300.0,40.0702,40.0821,40.0165,40.0702,29300.0
2007-06-05 14:55:00,67.24,67.29,67.15,67.2,32400.0,40.0821,40.1119,40.0285,40.0583,32400.0
2007-06-05 15:00:00,67.19,67.28,67.18,67.24,37500.0,40.0523,40.106,40.0463,40.0821,37500.0
2007-06-05 15:05:00,67.25,67.35,67.24,67.34,39400.0,40.0881,40.1477,40.0821,40.1417,39400.0
2007-06-05 15:10:00,67.34,67.41,67.3,67.32,39300.0,40.1417,40.1834,40.1179,40.1298,39300.0
2007-06-05 15:15:00,67.31,67.4,67.21,67.22,26000.0,40.1238,40.1775,40.0642,40.0702,26000.0
2007-06-05 15:20:00,67.22,67.35,67.2,67.35,27400.0,40.0702,40.1477,40.0583,40.1477,27400.0
2007-06-05 15:25:00,67.36,67.46,67.28,67.46,49100.0,40.1536,40.2133,40.106,40.2133,49100.0
2007-06-05 15:30:00,67.46,67.74,67.42,67.66,169400.0,40.2133,40.3802,40.1894,40.3325,169400.0
2007-06-05 15:35:00,67.66,67.8,67.6,67.76,65900.0,40.3325,40.4159,40.2967,40.3921,65900.0
2007-06-05 15:40:00,67.79,67.8,67.53,67.61,81000.0,40.41,40.4159,40.255,40.3027,81000.0
2007-06-05 15:45:00,67.61,67.82,67.59,67.79,81300.0,40.3027,40.4278,40.2907,40.41,81300.0
2007-06-05 15:50:00,67.79,67.81,67.63,67.81,200100.0,40.41,40.4219,40.3146,40.4219,200100.0
2007-06-05 15:55:00,67.8,67.83,67.58,67.62,74400.0,40.4159,40.4338,40.2848,40.3086,74400.0
2007-06-06 09:30:00,67.5,67.5,67.02,67.07,77900.0,40.2371,40.2371,39.951,39.9808,77900.0
2007-06-06 09:35:00,67.07,67.14,66.93,67.1,55500.0,39.9808,40.0225,39.8973,39.9987,55500.0
2007-06-06 09:40:00,67.1,67.43,66.99,67.1,69800.0,39.9987,40.1954,39.9331,39.9987,69800.0
2007-06-06 09:45:00,67.11,67.36,67.04,67.12,36400.0,40.0046,40.1536,39.9629,40.0106,36400.0
2007-06-06 09:50:00,67.12,67.2,67.0,67.13,31600.0,40.0106,40.0583,39.939,40.0165,31600.0
2007-06-06 09:55:00,67.19,67.7,67.18,67.66,101600.0,40.0523,40.3563,40.0463,40.3325,101600.0
2007-06-06 10:00:00,67.66,67.69,67.38,67.5,65400.0,40.3325,40.3504,40.1656,40.2371,65400.0
2007-06-06 10:05:00,67.5,67.59,67.39,67.53,49100.0,40.2371,40.2907,40.1715,40.255,49100.0
2007-06-06 10:10:00,67.51,67.82,67.4,67.79,74100.0,40.2431,40.4278,40.1775,40.41,74100.0
2007-06-06 10:15:00,67.76,67.78,67.53,67.55,30500.0,40.3921,40.404,40.255,40.2669,30500.0
2007-06-06 10:20:00,67.53,67.67,67.47,67.53,31100.0,40.255,40.3384,40.2192,40.255,31100.0
2007-06-06 10:25:00,67.52,67.66,67.5,67.57,25200.0,40.249,40.3325,40.2371,40.2788,25200.0
2007-06-06 10:30:00,67.59,67.64,67.32,67.37,45800.0,40.2907,40.3206,40.1298,40.1596,45800.0
2007-06-06 10:35:00,67.36,67.39,67.11,67.22,80000.0,40.1536,40.1715,40.0046,40.0702,80000.0
2007-06-06 10:40:00,67.23,67.26,67.11,67.15,38000.0,40.0761,40.094,40.0046,40.0285,38000.0
2007-06-06 10:45:00,67.16,67.17,67.0,67.12,33400.0,40.0344,40.0404,39.939,40.0106,33400.0
2007-06-06 10:50:00,67.11,67.11,66.9,67.08,54800.0,40.0046,40.0046,39.8794,39.9867,54800.0
2007-06-06 10:55:00,67.09,67.1,66.77,66.78,32500.0,39.9927,39.9987,39.8019,39.8079,32500.0
2007-06-06 11:00:00,66.81,66.87,66.65,66.8,77200.0,39.8258,39.8615,39.7304,39.8198,77200.0
2007-06-06 11:05:00,66.8,66.84,66.72,66.82,18500.0,39.8198,39.8437,39.7721,39.8317,18500.0
2007-06-06 11:10:00,66.82,66.99,66.74,66.87,36600.0,39.8317,39.9331,39.7841,39.8615,36600.0
2007-06-06 11:15:00,66.91,67.01,66.87,66.92,18300.0,39.8854,39.945,39.8615,39.8914,18300.0
2007-06-06 11:20:00,66.9,67.0,66.87,66.9,22000.0,39.8794,39.939,39.8615,39.8794,22000.0
2007-06-06 11:25:00,66.91,66.93,66.84,66.84,13100.0,39.8854,39.8973,39.8437,39.8437,13100.0
2007-06-06 11:30:00,66.84,66.91,66.8,66.9,14100.0,39.8437,39.8854,39.8198,39.8794,14100.0
2007-06-06 11:35:00,66.9,66.92,66.73,66.77,29700.0,39.8794,39.8914,39.7781,39.8019,29700.0
2007-06-06 11:40:00,66.79,67.0,66.79,66.95,18500.0,39.8139,39.939,39.8139,39.9092,18500.0
2007-06-06 11:45:00,66.94,66.94,66.64,66.64,23200.0,39.9033,39.9033,39.7244,39.7244,23200.0
2007-06-06 11:50:00,66.67,66.8,66.62,66.77,19700.0,39.7423,39.8198,39.7125,39.8019,19700.0
2007-06-06 11:55:00,66.78,66.83,66.63,66.8,18300.0,39.8079,39.8377,39.7185,39.8198,18300.0
2007-06-06 12:00:00,66.8,66.87,66.69,66.72,20200.0,39.8198,39.8615,39.7543,39.7721,20200.0
2007-06-06 12:05:00,66.74,66.89,66.71,66.8,31500.0,39.7841,39.8735,39.7662,39.8198,31500.0
2007-06-06 12:10:00,66.82,66.85,66.67,66.67,19100.0,39.8317,39.8496,39.7423,39.7423,19100.0
2007-06-06 12:15:00,66.67,66.78,66.59,66.78,22500.0,39.7423,39.8079,39.6946,39.8079,22500.0
2007-06-06 12:20:00,66.78,66.8,66.73,66.78,27600.0,39.8079,39.8198,39.7781,39.8079,27600.0
2007-06-06 12:25:00,66.78,66.8,66.64,66.68,14600.0,39.8079,39.8198,39.7244,39.7483,14600.0
2007-06-06 12:30:00,66.69,66.82,66.69,66.8,22500.0,39.7543,39.8317,39.7543,39.8198,22500.0
2007-06-06 12:35:00,66.83,66.84,66.66,66.68,15100.0,39.8377,39.8437,39.7364,39.7483,15100.0
2007-06-06 12:40:00,66.68,66.72,66.65,66.67,10500.0,39.7483,39.7721,39.7304,39.7423,10500.0
2007-06-06 12:45:00,66.67,66.73,66.6,66.66,18700.0,39.7423,39.7781,39.7006,39.7364,18700.0
2007-06-06 12:50:00,66.67,66.75,66.62,66.64,15900.0,39.7423,39.79,39.7125,39.7244,15900.0
2007-06-06 12:55:00,66.63,66.7,66.6,66.69,14100.0,39.7185,39.7602,39.7006,39.7543,14100.0
2007-06-06 13:00:00,66.68,66.69,66.53,66.62,16700.0,39.7483,39.7543,39.6589,39.7125,16700.0
2007-06-06 13:05:00,66.62,66.67,66.55,66.61,16400.0,39.7125,39.7423,39.6708,39.7066,16400.0
2007-06-06 13:10:00,66.61,66.62,66.45,66.56,35500.0,39.7066,39.7125,39.6112,39.6768,35500.0
2007-06-06 13:15:00,66.56,66.58,66.41,66.41,16200.0,39.6768,39.6887,39.5873,39.5873,16200.0
2007-06-06 13:20:00,66.42,66.5,66.4,66.47,42100.0,39.5933,39.641,39.5814,39.6231,42100.0
2007-06-06 13:25:00,66.48,66.51,66.4,66.44,17100.0,39.6291,39.647,39.5814,39.6052,17100.0
2007-06-06 13:30:00,66.46,66.53,66.45,66.49,9900.0,39.6171,39.6589,39.6112,39.635,9900.0
2007-06-06 13:35:00,66.5,66.6,66.45,66.57,17800.0,39.641,39.7006,39.6112,39.6827,17800.0
2007-06-06 13:40:00,66.56,66.64,66.54,66.55,11500.0,39.6768,39.7244,39.6648,39.6708,11500.0
2007-06-06 13:45:00,66.56,66.67,66.56,66.6,18700.0,39.6768,39.7423,39.6768,39.7006,18700.0
2007-06-06 13:50:00,66.59,66.65,66.55,66.65,25500.0,39.6946,39.7304,39.6708,39.7304,25500.0
2007-06-06 13:55:00,66.64,66.66,66.5,66.58,23000.0,39.7244,39.7364,39.641,39.6887,23000.0
2007-06-06 14:00:00,66.59,66.63,66.52,66.58,20800.0,39.6946,39.7185,39.6529,39.6887,20800.0
2007-06-06 14:05:00,66.6,66.7,66.58,66.7,21600.0,39.7006,39.7602,39.6887,39.7602,21600.0
2007-06-06 14:10:00,66.68,66.78,66.6,66.63,21800.0,39.7483,39.8079,39.7006,39.7185,21800.0
2007-06-06 14:15:00,66.61,66.69,66.56,66.57,19500.0,39.7066,39.7543,39.6768,39.6827,19500.0
2007-06-06 14:20:00,66.56,66.68,66.53,66.68,20600.0,39.6768,39.7483,39.6589,39.7483,20600.0
2007-06-06 14:25:00,66.68,66.8,66.65,66.66,32000.0,39.7483,39.8198,39.7304,39.7364,32000.0
2007-06-06 14:30:00,66.66,66.78,66.61,66.75,29600.0,39.7364,39.8079,39.7066,39.79,29600.0
2007-06-06 14:35:00,66.74,66.78,66.73,66.78,24300.0,39.7841,39.8079,39.7781,39.8079,24300.0
2007-06-06 14:40:00,66.75,66.85,66.69,66.85,39500.0,39.79,39.8496,39.7543,39.8496,39500.0
2007-06-06 14:45:00,66.85,66.85,66.74,66.74,31200.0,39.8496,39.8496,39.7841,39.7841,31200.0
2007-06-06 14:50:00,66.77,66.92,66.73,66.88,53300.0,39.8019,39.8914,39.7781,39.8675,53300.0
2007-06-06 14:55:00,66.88,67.0,66.83,66.92,33700.0,39.8675,39.939,39.8377,39.8914,33700.0
2007-06-06 15:00:00,66.93,66.93,66.78,66.91,24300.0,39.8973,39.8973,39.8079,39.8854,24300.0
2007-06-06 15:05:00,66.9,67.06,66.9,67.05,51900.0,39.8794,39.9748,39.8794,39.9688,51900.0
2007-06-06 15:10:00,67.06,67.06,66.86,67.03,39400.0,39.9748,39.9748,39.8556,39.9569,39400.0
2007-06-06 15:15:00,67.03,67.3,66.75,67.3,49200.0,39.9569,40.1179,39.79,40.1179,49200.0
2007-06-06 15:20:00,67.31,67.34,67.25,67.28,26200.0,40.1238,40.1417,40.0881,40.106,26200.0
2007-06-06 15:25:00,67.28,67.35,67.21,67.24,29400.0,40.106,40.1477,40.0642,40.0821,29400.0
2007-06-06 15:30:00,67.23,67.35,67.16,67.34,30200.0,40.0761,40.1477,40.0344,40.1417,30200.0
2007-06-06 15:35:00,67.34,67.36,67.22,67.23,30300.0,40.1417,40.1536,40.0702,40.0761,30300.0
2007-06-06 15:40:00,67.23,67.34,67.16,67.23,52600.0,40.0761,40.1417,40.0344,40.0761,52600.0
2007-06-06 15:45:00,67.2,67.25,67.09,67.11,40500.0,40.0583,40.0881,39.9927,40.0046,40500.0
2007-06-06 15:50:00,67.1,67.19,67.01,67.01,37100.0,39.9987,40.0523,39.945,39.945,37100.0
2007-06-06 15:55:00,67.03,67.15,67.01,67.05,50600.0,39.9569,40.0285,39.945,39.9688,50600.0
2007-06-07 09:30:00,66.87,67.23,66.56,67.01,302900.0,39.8615,40.0761,39.6768,39.945,302900.0
2007-06-07 09:35:00,67.04,67.06,66.75,66.78,31100.0,39.9629,39.9748,39.79,39.8079,31100.0
2007-06-07 09:40:00,66.85,67.17,66.84,67.14,40600.0,39.8496,40.0404,39.8437,40.0225,40600.0
2007-06-07 09:45:00,67.12,67.4,67.12,67.39,56400.0,40.0106,40.1775,40.0106,40.1715,56400.0
2007-06-07 09:50:00,67.39,67.49,67.33,67.38,55600.0,40.1715,40.2311,40.1358,40.1656,55600.0
2007-06-07 09:55:00,67.38,67.47,67.28,67.36,25700.0,40.1656,40.2192,40.106,40.1536,25700.0
2007-06-07 10:00:00,67.35,67.56,67.35,67.51,38000.0,40.1477,40.2729,40.1477,40.2431,38000.0
2007-06-07 10:05:00,67.52,67.57,67.02,67.04,38800.0,40.249,40.2788,39.951,39.9629,38800.0
2007-06-07 10:10:00,67.02,67.14,67.0,67.12,44600.0,39.951,40.0225,39.939,40.0106,44600.0
2007-06-07 10:15:00,67.12,67.16,67.03,67.06,58600.0,40.0106,40.0344,39.9569,39.9748,58600.0
2007-06-07 10:20:00,67.07,67.13,67.04,67.09,54400.0,39.9808,40.0165,39.9629,39.9927,54400.0
2007-06-07 10:25:00,67.11,67.13,67.0,67.01,55300.0,40.0046,40.0165,39.939,39.945,55300.0
2007-06-07 10:30:00,67.01,67.09,66.85,67.01,45800.0,39.945,39.9927,39.8496,39.945,45800.0
2007-06-07 10:35:00,67.01,67.05,66.62,66.64,31400.0,39.945,39.9688,39.7125,39.7244,31400.0
2007-06-07 10:40:00,66.65,66.69,66.43,66.47,56900.0,39.7304,39.7543,39.5993,39.6231,56900.0
2007-06-07 10:45:00,66.47,66.47,66.32,66.39,54500.0,39.6231,39.6231,39.5337,39.5754,54500.0
2007-06-07 10:50:00,66.38,66.4,66.29,66.33,51700.0,39.5695,39.5814,39.5158,39.5397,51700.0
2007-06-07 10:55:00,66.32,66.36,66.25,66.26,57500.0,39.5337,39.5575,39.492,39.4979,57500.0
2007-06-07 11:00:00,66.27,66.35,66.21,66.26,55900.0,39.5039,39.5516,39.4681,39.4979,55900.0
2007-06-07 11:05:00,66.26,66.28,66.0,66.0,65100.0,39.4979,39.5098,39.3429,39.3429,65100.0
2007-06-07 11:10:00,66.0,66.0,65.75,65.8,46000.0,39.3429,39.3429,39.1939,39.2237,46000.0
2007-06-07 11:15:00,65.79,65.98,65.67,65.98,42100.0,39.2178,39.331,39.1462,39.331,42100.0
2007-06-07 11:20:00,66.0,66.2,65.96,66.18,31300.0,39.3429,39.4622,39.3191,39.4502,31300.0
2007-06-07 11:25:00,66.17,66.26,66.0,66.0,24400.0,39.4443,39.4979,39.3429,39.3429,24400.0
2007-06-07 11:30:00,66.02,66.04,65.89,65.99,17300.0,39.3549,39.3668,39.2774,39.337,17300.0
2007-06-07 11:35:00,65.99,66.07,65.95,65.98,37000.0,39.337,39.3847,39.3131,39.331,37000.0
2007-06-07 11:40:00,65.98,65.99,65.78,65.81,54200.0,39.331,39.337,39.2118,39.2297,54200.0
2007-06-07 11:45:00,65.83,65.9,65.8,65.85,40800.0,39.2416,39.2833,39.2237,39.2535,40800.0
2007-06-07 11:50:00,65.87,65.89,65.78,65.85,19300.0,39.2654,39.2774,39.2118,39.2535,19300.0
2007-06-07 11:55:00,65.85,65.88,65.75,65.79,25000.0,39.2535,39.2714,39.1939,39.2178,25000.0
2007-06-07 12:00:00,65.78,65.86,65.68,65.79,20800.0,39.2118,39.2595,39.1522,39.2178,20800.0
2007-06-07 12:05:00,65.77,65.81,65.66,65.71,16600.0,39.2058,39.2297,39.1403,39.1701,16600.0
2007-06-07 12:10:00,65.72,65.88,65.72,65.86,34600.0,39.176,39.2714,39.176,39.2595,34600.0
2007-06-07 12:15:00,65.86,65.89,65.76,65.76,45700.0,39.2595,39.2774,39.1999,39.1999,45700.0
2007-06-07 12:20:00,65.79,65.87,65.78,65.81,29700.0,39.2178,39.2654,39.2118,39.2297,29700.0
2007-06-07 12:25:00,65.82,65.87,65.77,65.83,22700.0,39.2356,39.2654,39.2058,39.2416,22700.0
2007-06-07 12:30:00,65.82,65.9,65.67,65.72,37300.0,39.2356,39.2833,39.1462,39.176,37300.0
2007-06-07 12:35:00,65.74,65.81,65.39,65.42,64100.0,39.188,39.2297,38.9793,38.9972,64100.0
2007-06-07 12:40:00,65.43,65.5,65.25,65.29,94200.0,39.0032,39.0449,38.8959,38.9197,94200.0
2007-06-07 12:45:00,65.29,65.38,65.12,65.12,63600.0,38.9197,38.9734,38.8184,38.8184,63600.0
2007-06-07 12:50:00,65.14,65.23,65.01,65.15,68500.0,38.8303,38.8839,38.7528,38.8362,68500.0
2007-06-07 12:55:00,65.15,65.21,65.07,65.07,35800.0,38.8362,38.872,38.7886,38.7886,35800.0
2007-06-07 13:00:00,65.08,65.11,65.01,65.08,66300.0,38.7945,38.8124,38.7528,38.7945,66300.0
2007-06-07 13:05:00,65.06,65.19,65.05,65.12,35300.0,38.7826,38.8601,38.7766,38.8184,35300.0
2007-06-07 13:10:00,65.11,65.12,65.01,65.03,50400.0,38.8124,38.8184,38.7528,38.7647,50400.0
2007-06-07 13:15:00,65.02,65.02,64.75,64.82,64700.0,38.7588,38.7588,38.5978,38.6395,64700.0
2007-06-07 13:20:00,64.82,64.96,64.78,64.94,28500.0,38.6395,38.723,38.6157,38.7111,28500.0
2007-06-07 13:25:00,64.96,64.96,64.81,64.85,50200.0,38.723,38.723,38.6336,38.6574,50200.0
2007-06-07 13:30:00,64.85,64.91,64.68,64.71,70900.0,38.6574,38.6932,38.5561,38.574,70900.0
2007-06-07 13:35:00,64.7,64.72,64.52,64.53,101700.0,38.568,38.5799,38.4607,38.4667,101700.0
2007-06-07 13:40:00,64.54,64.59,64.31,64.38,79000.0,38.4726,38.5024,38.3355,38.3772,79000.0
2007-06-07 13:45:00,64.4,64.74,64.38,64.72,117200.0,38.3892,38.5918,38.3772,38.5799,117200.0
2007-06-07 13:50:00,64.74,64.86,64.65,64.83,36900.0,38.5918,38.6634,38.5382,38.6455,36900.0
2007-06-07 13:55:00,64.84,65.08,64.81,65.01,46800.0,38.6515,38.7945,38.6336,38.7528,46800.0
2007-06-07 14:00:00,65.02,65.06,64.93,65.0,24900.0,38.7588,38.7826,38.7051,38.7468,24900.0
2007-06-07 14:05:00,65.01,65.17,64.98,65.0,61600.0,38.7528,38.8482,38.7349,38.7468,61600.0
2007-06-07 14:10:00,65.0,65.14,65.0,65.06,35000.0,38.7468,38.8303,38.7468,38.7826,35000.0
2007-06-07 14:15:00,65.07,65.11,64.89,65.0,46300.0,38.7886,38.8124,38.6813,38.7468,46300.0
2007-06-07 14:20:00,65.0,65.05,64.88,64.9,33500.0,38.7468,38.7766,38.6753,38.6872,33500.0
2007-06-07 14:25:00,64.94,65.11,64.91,64.97,36800.0,38.7111,38.8124,38.6932,38.729,36800.0
2007-06-07 14:30:00,64.98,65.04,64.87,64.96,38700.0,38.7349,38.7707,38.6693,38.723,38700.0
2007-06-07 14:35:00,64.93,65.0,64.85,64.88,45700.0,38.7051,38.7468,38.6574,38.6753,45700.0
2007-06-07 14:40:00,64.9,65.22,64.89,65.22,36200.0,38.6872,38.878,38.6813,38.878,36200.0
2007-06-07 14:45:00,65.22,65.33,65.13,65.15,56500.0,38.878,38.9435,38.8243,38.8362,56500.0
2007-06-07 14:50:00,65.14,65.24,65.03,65.09,31300.0,38.8303,38.8899,38.7647,38.8005,31300.0
2007-06-07 14:55:00,65.12,65.16,65.03,65.11,42300.0,38.8184,38.8422,38.7647,38.8124,42300.0
2007-06-07 15:00:00,65.12,65.18,65.03,65.18,74100.0,38.8184,38.8541,38.7647,38.8541,74100.0
2007-06-07 15:05:00,65.17,65.34,65.05,65.34,61800.0,38.8482,38.9495,38.7766,38.9495,61800.0
2007-06-07 15:10:00,65.34,65.51,65.34,65.46,47100.0,38.9495,39.0508,38.9495,39.021,47100.0
2007-06-07 15:15:00,65.48,65.61,65.39,65.48,75200.0,39.033,39.1105,38.9793,39.033,75200.0
2007-06-07 15:20:00,65.47,65.54,65.3,65.33,46600.0,39.027,39.0687,38.9257,38.9435,46600.0
2007-06-07 15:25:00,65.33,65.37,65.15,65.23,58400.0,38.9435,38.9674,38.8362,38.8839,58400.0
2007-06-07 15:30:00,65.23,65.44,65.23,65.31,53700.0,38.8839,39.0091,38.8839,38.9316,53700.0
2007-06-07 15:35:00,65.31,65.34,65.15,65.15,38800.0,38.9316,38.9495,38.8362,38.8362,38800.0
2007-06-07 15:40:00,65.17,65.18,64.91,64.96,107500.0,38.8482,38.8541,38.6932,38.723,107500.0
2007-06-07 15:45:00,64.98,65.0,64.78,64.79,93000.0,38.7349,38.7468,38.6157,38.6217,93000.0
2007-06-07 15:50:00,64.78,64.81,64.6,64.64,120900.0,38.6157,38.6336,38.5084,38.5322,120900.0
2007-06-07 15:55:00,64.66,64.82,64.65,64.66,129700.0,38.5442,38.6395,38.5382,38.5442,129700.0
2007-06-08 09:30:00,64.81,65.29,64.75,65.15,50900.0,38.6336,38.9197,38.5978,38.8362,50900.0
2007-06-08 09:35:00,65.1,65.23,64.79,64.82,46900.0,38.8064,38.8839,38.6217,38.6395,46900.0
2007-06-08 09:40:00,64.84,64.89,64.45,64.52,69400.0,38.6515,38.6813,38.419,38.4607,69400.0
2007-06-08 09:45:00,64.51,65.14,64.5,65.08,58500.0,38.4547,38.8303,38.4488,38.7945,58500.0
2007-06-08 09:50:00,65.09,65.3,65.08,65.12,48200.0,38.8005,38.9257,38.7945,38.8184,48200.0
2007-06-08 09:55:00,65.11,65.29,64.89,65.26,93700.0,38.8124,38.9197,38.6813,38.9018,93700.0
2007-06-08 10:00:00,65.28,65.33,64.82,64.93,90000.0,38.9137,38.9435,38.6395,38.7051,90000.0
2007-06-08 10:05:00,64.96,65.27,64.92,65.21,59400.0,38.723,38.9078,38.6991,38.872,59400.0
2007-06-08 10:10:00,65.2,65.45,65.18,65.44,54800.0,38.8661,39.0151,38.8541,39.0091,54800.0
2007-06-08 10:15:00,65.45,65.48,65.26,65.3,67700.0,39.0151,39.033,38.9018,38.9257,67700.0
2007-06-08 10:20:00,65.32,65.48,65.28,65.39,38200.0,38.9376,39.033,38.9137,38.9793,38200.0
2007-06-08 10:25:00,65.39,65.57,65.34,65.44,35900.0,38.9793,39.0866,38.9495,39.0091,35900.0
2007-06-08 10:30:00,65.45,65.49,65.15,65.15,47000.0,39.0151,39.0389,38.8362,38.8362,47000.0
2007-06-08 10:35:00,65.15,65.47,65.14,65.44,44300.0,38.8362,39.027,38.8303,39.0091,44300.0
2007-06-08 10:40:00,65.44,65.59,65.42,65.58,30900.0,39.0091,39.0985,38.9972,39.0926,30900.0
2007-06-08 10:45:00,65.58,65.75,65.56,65.71,29100.0,39.0926,39.1939,39.0807,39.1701,29100.0
2007-06-08 10:50:00,65.73,65.9,65.71,65.85,27600.0,39.182,39.2833,39.1701,39.2535,27600.0
2007-06-08 10:55:00,65.87,65.87,65.64,65.64,20200.0,39.2654,39.2654,39.1283,39.1283,20200.0
2007-06-08 11:00:00,65.6,65.62,65.24,65.27,36600.0,39.1045,39.1164,38.8899,38.9078,36600.0
2007-06-08 11:05:00,65.3,65.44,65.19,65.28,37600.0,38.9257,39.0091,38.8601,38.9137,37600.0
2007-06-08 11:10:00,65.29,65.31,64.92,64.97,48300.0,38.9197,38.9316,38.6991,38.729,48300.0
2007-06-08 11:15:00,65.0,65.32,64.99,65.31,26000.0,38.7468,38.9376,38.7409,38.9316,26000.0
2007-06-08 11:20:00,65.33,65.42,65.22,65.27,27900.0,38.9435,38.9972,38.878,38.9078,27900.0
2007-06-08 11:25:00,65.24,65.24,65.1,65.18,26900.0,38.8899,38.8899,38.8064,38.8541,26900.0
2007-06-08 11:30:00,65.16,65.31,65.14,65.3,17200.0,38.8422,38.9316,38.8303,38.9257,17200.0
2007-06-08 11:35:00,65.29,65.35,65.27,65.33,11400.0,38.9197,38.9555,38.9078,38.9435,11400.0
2007-06-08 11:40:00,65.35,65.47,65.22,65.45,39000.0,38.9555,39.027,38.878,39.0151,39000.0
2007-06-08 11:45:00,65.46,65.49,65.32,65.36,16300.0,39.021,39.0389,38.9376,38.9614,16300.0
2007-06-08 11:50:00,65.34,65.42,65.26,65.31,15400.0,38.9495,38.9972,38.9018,38.9316,15400.0
2007-06-08 11:55:00,65.31,65.42,65.2,65.42,18100.0,38.9316,38.9972,38.8661,38.9972,18100.0
2007-06-08 12:00:00,65.42,65.45,65.26,65.37,22700.0,38.9972,39.0151,38.9018,38.9674,22700.0
2007-06-08 12:05:00,65.37,65.41,65.1,65.16,43900.0,38.9674,38.9912,38.8064,38.8422,43900.0
2007-06-08 12:10:00,65.14,65.29,65.14,65.27,19200.0,38.8303,38.9197,38.8303,38.9078,19200.0
2007-06-08 12:15:00,65.25,65.31,65.22,65.31,27200.0,38.8959,38.9316,38.878,38.9316,27200.0
2007-06-08 12:20:00,65.31,65.34,65.19,65.25,13800.0,38.9316,38.9495,38.8601,38.8959,13800.0
2007-06-08 12:25:00,65.26,65.3,65.16,65.16,13600.0,38.9018,38.9257,38.8422,38.8422,13600.0
2007-06-08 12:30:00,65.15,65.16,65.05,65.12,18100.0,38.8362,38.8422,38.7766,38.8184,18100.0
2007-06-08 12:35:00,65.12,65.13,65.0,65.11,29700.0,38.8184,38.8243,38.7468,38.8124,29700.0
2007-06-08 12:40:00,65.14,65.14,65.0,65.01,11100.0,38.8303,38.8303,38.7468,38.7528,11100.0
2007-06-08 12:45:00,65.0,65.02,64.89,65.02,21700.0,38.7468,38.7588,38.6813,38.7588,21700.0
2007-06-08 12:50:00,65.03,65.07,64.92,64.95,13100.0,38.7647,38.7886,38.6991,38.717,13100.0
2007-06-08 12:55:00,64.93,65.13,64.93,65.12,13700.0,38.7051,38.8243,38.7051,38.8184,13700.0
2007-06-08 13:00:00,65.1,65.1,64.97,65.0,13700.0,38.8064,38.8064,38.729,38.7468,13700.0
2007-06-08 13:05:00,64.98,65.06,64.93,65.03,11200.0,38.7349,38.7826,38.7051,38.7647,11200.0
2007-06-08 13:10:00,65.02,65.02,64.95,64.97,6800.0,38.7588,38.7588,38.717,38.729,6800.0
2007-06-08 13:15:00,64.98,65.11,64.95,65.11,28200.0,38.7349,38.8124,38.717,38.8124,28200.0
2007-06-08 13:20:00,65.12,66.18,65.11,66.14,223400.0,38.8184,39.4502,38.8124,39.4264,223400.0
2007-06-08 13:25:00,66.14,66.7,65.96,66.57,162400.0,39.4264,39.7602,39.3191,39.6827,162400.0
2007-06-08 13:30:00,66.54,66.7,66.47,66.58,349100.0,39.6648,39.7602,39.6231,39.6887,349100.0
2007-06-08 13:35:00,66.59,66.84,66.56,66.67,119000.0,39.6946,39.8437,39.6768,39.7423,119000.0
2007-06-08 13:40:00,66.65,66.9,66.65,66.71,99900.0,39.7304,39.8794,39.7304,39.7662,99900.0
2007-06-08 13:45:00,66.7,66.71,66.12,66.41,169100.0,39.7602,39.7662,39.4145,39.5873,169100.0
2007-06-08 13:50:00,66.4,66.64,66.25,66.47,78900.0,39.5814,39.7244,39.492,39.6231,78900.0
2007-06-08 13:55:00,66.47,66.48,66.29,66.34,67000.0,39.6231,39.6291,39.5158,39.5456,67000.0
2007-06-08 14:00:00,66.33,66.65,66.31,66.65,53700.0,39.5397,39.7304,39.5277,39.7304,53700.0
2007-06-08 14:05:00,66.65,66.82,66.56,66.77,67900.0,39.7304,39.8317,39.6768,39.8019,67900.0
2007-06-08 14:10:00,66.79,67.0,66.61,66.62,146700.0,39.8139,39.939,39.7066,39.7125,146700.0
2007-06-08 14:15:00,66.6,66.6,66.24,66.33,83700.0,39.7006,39.7006,39.486,39.5397,83700.0
2007-06-08 14:20:00,66.32,66.6,66.3,66.59,40300.0,39.5337,39.7006,39.5218,39.6946,40300.0
2007-06-08 14:25:00,66.59,66.68,66.44,66.49,60500.0,39.6946,39.7483,39.6052,39.635,60500.0
2007-06-08 14:30:00,66.49,66.55,66.4,66.5,46200.0,39.635,39.6708,39.5814,39.641,46200.0
2007-06-08 14:35:00,66.49,66.65,66.42,66.45,71000.0,39.635,39.7304,39.5933,39.6112,71000.0
2007-06-08 14:40:00,66.44,66.49,66.31,66.31,46700.0,39.6052,39.635,39.5277,39.5277,46700.0
2007-06-08 14:45:00,66.31,66.38,66.23,66.26,43400.0,39.5277,39.5695,39.48,39.4979,43400.0
2007-06-08 14:50:00,66.26,66.26,66.13,66.19,62800.0,39.4979,39.4979,39.4204,39.4562,62800.0
2007-06-08 14:55:00,66.17,66.36,66.16,66.25,60800.0,39.4443,39.5575,39.4383,39.492,60800.0
2007-06-08 15:00:00,66.24,66.38,66.23,66.33,52800.0,39.486,39.5695,39.48,39.5397,52800.0
2007-06-08 15:05:00,66.32,66.47,66.3,66.44,51500.0,39.5337,39.6231,39.5218,39.6052,51500.0
2007-06-08 15:10:00,66.44,66.57,66.37,66.47,36700.0,39.6052,39.6827,39.5635,39.6231,36700.0
2007-06-08 15:15:00,66.47,66.48,66.25,66.31,45200.0,39.6231,39.6291,39.492,39.5277,45200.0
2007-06-08 15:20:00,66.32,66.32,66.16,66.22,63700.0,39.5337,39.5337,39.4383,39.4741,63700.0
2007-06-08 15:25:00,66.21,66.22,66.14,66.19,49000.0,39.4681,39.4741,39.4264,39.4562,49000.0
2007-06-08 15:30:00,66.18,66.24,66.13,66.22,65000.0,39.4502,39.486,39.4204,39.4741,65000.0
2007-06-08 15:35:00,66.2,66.36,66.17,66.34,75100.0,39.4622,39.5575,39.4443,39.5456,75100.0
2007-06-08 15:40:00,66.35,66.57,66.31,66.39,93700.0,39.5516,39.6827,39.5277,39.5754,93700.0
2007-06-08 15:45:00,66.4,66.47,66.35,66.43,57800.0,39.5814,39.6231,39.5516,39.5993,57800.0
2007-06-08 15:50:00,66.43,66.49,66.4,66.44,69100.0,39.5993,39.635,39.5814,39.6052,69100.0
2007-06-08 15:55:00,66.45,66.61,66.43,66.49,130100.0,39.6112,39.7066,39.5993,39.635,130100.0
2007-06-11 09:30:00,62.94,62.94,62.0,62.65,401800.0,37.5189,37.5189,36.9585,37.346,401800.0
2007-06-11 09:35:00,62.65,62.99,62.22,62.56,508700.0,37.346,37.5487,37.0897,37.2923,508700.0
2007-06-11 09:40:00,62.56,63.02,62.28,62.44,330600.0,37.2923,37.5665,37.1254,37.2208,330600.0
2007-06-11 09:45:00,62.45,62.78,62.33,62.57,253600.0,37.2268,37.4235,37.1552,37.2983,253600.0
2007-06-11 09:50:00,62.57,62.67,62.06,62.41,273000.0,37.2983,37.3579,36.9943,37.2029,273000.0
2007-06-11 09:55:00,62.41,63.48,62.32,63.24,247000.0,37.2029,37.8408,37.1493,37.6977,247000.0
2007-06-11 10:00:00,63.23,63.3,62.89,63.24,187900.0,37.6917,37.7335,37.4891,37.6977,187900.0
2007-06-11 10:05:00,63.22,63.9,63.14,63.44,343100.0,37.6858,38.0911,37.6381,37.8169,343100.0
2007-06-11 10:10:00,63.44,63.53,63.08,63.22,169300.0,37.8169,37.8706,37.6023,37.6858,169300.0
2007-06-11 10:15:00,63.17,63.22,63.0,63.1,102100.0,37.656,37.6858,37.5546,37.6142,102100.0
2007-06-11 10:20:00,63.1,63.17,62.54,62.63,237400.0,37.6142,37.656,37.2804,37.3341,237400.0
2007-06-11 10:25:00,62.63,62.88,62.63,62.78,135500.0,37.3341,37.4831,37.3341,37.4235,135500.0
2007-06-11 10:30:00,62.73,62.92,62.67,62.85,88500.0,37.3937,37.5069,37.3579,37.4652,88500.0
2007-06-11 10:35:00,62.88,63.5,62.87,63.15,160900.0,37.4831,37.8527,37.4771,37.644,160900.0
2007-06-11 10:40:00,63.15,63.28,63.08,63.19,96600.0,37.644,37.7215,37.6023,37.6679,96600.0
2007-06-11 10:45:00,63.2,63.33,63.14,63.23,94400.0,37.6738,37.7513,37.6381,37.6917,94400.0
2007-06-11 10:50:00,63.25,63.31,63.16,63.19,78200.0,37.7036,37.7394,37.65,37.6679,78200.0
2007-06-11 10:55:00,63.2,63.33,63.19,63.23,53100.0,37.6738,37.7513,37.6679,37.6917,53100.0
2007-06-11 11:00:00,63.23,63.26,62.71,62.83,120700.0,37.6917,37.7096,37.3818,37.4533,120700.0
2007-06-11 11:05:00,62.83,62.91,62.65,62.65,79800.0,37.4533,37.501,37.346,37.346,79800.0
2007-06-11 11:10:00,62.65,62.71,62.61,62.63,62400.0,37.346,37.3818,37.3221,37.3341,62400.0
2007-06-11 11:15:00,62.63,62.68,62.55,62.66,77700.0,37.3341,37.3639,37.2864,37.3519,77700.0
2007-06-11 11:20:00,62.67,62.84,62.6,62.78,49400.0,37.3579,37.4592,37.3162,37.4235,49400.0
2007-06-11 11:25:00,62.8,62.99,62.75,62.87,40700.0,37.4354,37.5487,37.4056,37.4771,40700.0
2007-06-11 11:30:00,62.85,62.93,62.78,62.88,36400.0,37.4652,37.5129,37.4235,37.4831,36400.0
2007-06-11 11:35:00,62.87,62.95,62.87,62.91,62600.0,37.4771,37.5248,37.4771,37.501,62600.0
2007-06-11 11:40:00,62.92,63.0,62.81,62.87,67400.0,37.5069,37.5546,37.4414,37.4771,67400.0
2007-06-11 11:45:00,62.87,63.0,62.83,62.88,33700.0,37.4771,37.5546,37.4533,37.4831,33700.0
2007-06-11 11:50:00,62.88,62.93,62.76,62.82,36800.0,37.4831,37.5129,37.4116,37.4473,36800.0
2007-06-11 11:55:00,62.8,62.83,62.6,62.7,33500.0,37.4354,37.4533,37.3162,37.3758,33500.0
2007-06-11 12:00:00,62.7,62.71,62.55,62.55,45800.0,37.3758,37.3818,37.2864,37.2864,45800.0
2007-06-11 12:05:00,62.55,62.62,62.4,62.47,66600.0,37.2864,37.3281,37.197,37.2387,66600.0
2007-06-11 12:10:00,62.47,62.58,62.33,62.42,46100.0,37.2387,37.3043,37.1552,37.2089,46100.0
2007-06-11 12:15:00,62.44,62.58,62.4,62.52,47500.0,37.2208,37.3043,37.197,37.2685,47500.0
2007-06-11 12:20:00,62.52,62.65,62.5,62.5,61000.0,37.2685,37.346,37.2566,37.2566,61000.0
2007-06-11 12:25:00,62.5,62.55,62.35,62.37,48300.0,37.2566,37.2864,37.1672,37.1791,48300.0
2007-06-11 12:30:00,62.39,62.47,62.34,62.34,36200.0,37.191,37.2387,37.1612,37.1612,36200.0
2007-06-11 12:35:00,62.37,62.48,62.37,62.45,32300.0,37.1791,37.2446,37.1791,37.2268,32300.0
2007-06-11 12:40:00,62.48,62.75,62.47,62.7,78400.0,37.2446,37.4056,37.2387,37.3758,78400.0
2007-06-11 12:45:00,62.71,62.89,62.7,62.89,39600.0,37.3818,37.4891,37.3758,37.4891,39600.0
2007-06-11 12:50:00,62.87,63.39,62.87,63.32,124100.0,37.4771,37.7871,37.4771,37.7454,124100.0
2007-06-11 12:55:00,63.32,63.39,63.17,63.35,103700.0,37.7454,37.7871,37.656,37.7633,103700.0
2007-06-11 13:00:00,63.35,63.56,63.35,63.47,91000.0,37.7633,37.8884,37.7633,37.8348,91000.0
2007-06-11 13:05:00,63.47,63.61,63.36,63.53,69300.0,37.8348,37.9182,37.7692,37.8706,69300.0
2007-06-11 13:10:00,63.51,63.56,63.23,63.26,79300.0,37.8586,37.8884,37.6917,37.7096,79300.0
2007-06-11 13:15:00,63.26,63.53,63.23,63.49,60300.0,37.7096,37.8706,37.6917,37.8467,60300.0
2007-06-11 13:20:00,63.5,63.54,63.2,63.21,52100.0,37.8527,37.8765,37.6738,37.6798,52100.0
2007-06-11 13:25:00,63.22,63.22,63.02,63.05,63000.0,37.6858,37.6858,37.5665,37.5844,63000.0
2007-06-11 13:30:00,63.03,63.16,63.03,63.09,29800.0,37.5725,37.65,37.5725,37.6083,29800.0
2007-06-11 13:35:00,63.06,63.18,63.06,63.12,27400.0,37.5904,37.6619,37.5904,37.6262,27400.0
2007-06-11 13:40:00,63.11,63.12,62.96,63.12,59400.0,37.6202,37.6262,37.5308,37.6262,59400.0
2007-06-11 13:45:00,63.11,63.21,62.94,63.02,54600.0,37.6202,37.6798,37.5189,37.5665,54600.0
2007-06-11 13:50:00,63.01,63.11,63.0,63.1,16600.0,37.5606,37.6202,37.5546,37.6142,16600.0
2007-06-11 13:55:00,63.09,63.12,62.88,62.98,25000.0,37.6083,37.6262,37.4831,37.5427,25000.0
2007-06-11 14:00:00,63.0,63.09,62.95,62.97,24600.0,37.5546,37.6083,37.5248,37.5367,24600.0
2007-06-11 14:05:00,62.96,62.99,62.85,62.86,35900.0,37.5308,37.5487,37.4652,37.4712,35900.0
2007-06-11 14:10:00,62.86,62.89,62.67,62.71,81600.0,37.4712,37.4891,37.3579,37.3818,81600.0
2007-06-11 14:15:00,62.71,62.88,62.7,62.84,57500.0,37.3818,37.4831,37.3758,37.4592,57500.0
2007-06-11 14:20:00,62.83,62.86,62.73,62.73,55900.0,37.4533,37.4712,37.3937,37.3937,55900.0
2007-06-11 14:25:00,62.74,62.8,62.61,62.78,100400.0,37.3996,37.4354,37.3221,37.4235,100400.0
2007-06-11 14:30:00,62.78,62.78,62.62,62.66,63600.0,37.4235,37.4235,37.3281,37.3519,63600.0
2007-06-11 14:35:00,62.65,62.72,62.6,62.66,38800.0,37.346,37.3877,37.3162,37.3519,38800.0
2007-06-11 14:40:00,62.67,62.67,62.5,62.59,44400.0,37.3579,37.3579,37.2566,37.3102,44400.0
2007-06-11 14:45:00,62.59,62.7,62.5,62.51,63600.0,37.3102,37.3758,37.2566,37.2625,63600.0
2007-06-11 14:50:00,62.51,62.63,62.43,62.57,61400.0,37.2625,37.3341,37.2148,37.2983,61400.0
2007-06-11 14:55:00,62.57,62.68,62.48,62.61,57200.0,37.2983,37.3639,37.2446,37.3221,57200.0
2007-06-11 15:00:00,62.59,62.61,62.51,62.52,55600.0,37.3102,37.3221,37.2625,37.2685,55600.0
2007-06-11 15:05:00,62.53,62.65,62.52,62.58,60600.0,37.2745,37.346,37.2685,37.3043,60600.0
2007-06-11 15:10:00,62.59,62.72,62.54,62.58,80400.0,37.3102,37.3877,37.2804,37.3043,80400.0
2007-06-11 15:15:00,62.57,62.67,62.52,62.67,51300.0,37.2983,37.3579,37.2685,37.3579,51300.0
2007-06-11 15:20:00,62.65,62.7,62.56,62.61,58400.0,37.346,37.3758,37.2923,37.3221,58400.0
2007-06-11 15:25:00,62.61,62.62,62.49,62.55,52600.0,37.3221,37.3281,37.2506,37.2864,52600.0
2007-06-11 15:30:00,62.55,62.6,62.52,62.54,67500.0,37.2864,37.3162,37.2685,37.2804,67500.0
2007-06-11 15:35:00,62.55,62.62,62.53,62.54,89600.0,37.2864,37.3281,37.2745,37.2804,89600.0
2007-06-11 15:40:00,62.54,62.58,62.52,62.53,107000.0,37.2804,37.3043,37.2685,37.2745,107000.0
2007-06-11 15:45:00,62.54,62.77,62.51,62.7,222000.0,37.2804,37.4175,37.2625,37.3758,222000.0
2007-06-11 15:50:00,62.69,62.72,62.6,62.65,172100.0,37.3698,37.3877,37.3162,37.346,172100.0
2007-06-11 15:55:00,62.66,63.24,62.49,62.66,220700.0,37.3519,37.6977,37.2506,37.3519,220700.0
2007-06-12 09:30:00,61.69,62.0,61.28,61.67,194700.0,36.7737,36.9585,36.5293,36.7618,194700.0
2007-06-12 09:35:00,61.67,61.72,61.45,61.56,157100.0,36.7618,36.7916,36.6307,36.6962,157100.0
2007-06-12 09:40:00,61.56,61.64,61.44,61.63,209500.0,36.6962,36.7439,36.6247,36.738,209500.0
2007-06-12 09:45:00,61.62,61.7,61.54,61.59,149500.0,36.732,36.7797,36.6843,36.7141,149500.0
2007-06-12 09:50:00,61.59,61.65,61.5,61.54,199500.0,36.7141,36.7499,36.6605,36.6843,199500.0
2007-06-12 09:55:00,61.53,61.6,61.2,61.23,180300.0,36.6783,36.7201,36.4816,36.4995,180300.0
2007-06-12 10:00:00,61.23,61.37,61.2,61.27,88500.0,36.4995,36.583,36.4816,36.5234,88500.0
2007-06-12 10:05:00,61.27,61.28,61.02,61.1,120200.0,36.5234,36.5293,36.3743,36.422,120200.0
2007-06-12 10:10:00,61.1,61.18,60.58,60.58,203800.0,36.422,36.4697,36.112,36.112,203800.0
2007-06-12 10:15:00,60.59,60.74,60.5,60.62,143400.0,36.118,36.2074,36.0644,36.1359,143400.0
2007-06-12 10:20:00,60.63,60.85,60.47,60.56,268700.0,36.1419,36.273,36.0465,36.1001,268700.0
2007-06-12 10:25:00,60.56,60.83,60.55,60.8,96500.0,36.1001,36.2611,36.0942,36.2432,96500.0
2007-06-12 10:30:00,60.8,61.04,60.74,61.02,139900.0,36.2432,36.3863,36.2074,36.3743,139900.0
2007-06-12 10:35:00,61.02,61.12,60.82,60.91,112600.0,36.3743,36.4339,36.2551,36.3088,112600.0
2007-06-12 10:40:00,60.9,61.05,60.78,60.85,111500.0,36.3028,36.3922,36.2313,36.273,111500.0
2007-06-12 10:45:00,60.88,61.04,60.83,61.01,113800.0,36.2909,36.3863,36.2611,36.3684,113800.0
2007-06-12 10:50:00,61.02,61.07,60.96,60.98,66600.0,36.3743,36.4041,36.3386,36.3505,66600.0
2007-06-12 10:55:00,60.97,61.07,60.87,60.99,82300.0,36.3445,36.4041,36.2849,36.3565,82300.0
2007-06-12 11:00:00,61.01,61.2,60.96,61.09,73800.0,36.3684,36.4816,36.3386,36.4161,73800.0
2007-06-12 11:05:00,61.09,61.12,60.85,60.89,90200.0,36.4161,36.4339,36.273,36.2968,90200.0
2007-06-12 11:10:00,60.9,61.04,60.87,60.89,88800.0,36.3028,36.3863,36.2849,36.2968,88800.0
2007-06-12 11:15:00,60.9,60.92,60.75,60.86,75900.0,36.3028,36.3147,36.2134,36.279,75900.0
2007-06-12 11:20:00,60.86,60.97,60.76,60.96,50800.0,36.279,36.3445,36.2193,36.3386,50800.0
2007-06-12 11:25:00,60.96,61.26,60.96,61.16,104100.0,36.3386,36.5174,36.3386,36.4578,104100.0
2007-06-12 11:30:00,61.16,61.2,61.05,61.09,40100.0,36.4578,36.4816,36.3922,36.4161,40100.0
2007-06-12 11:35:00,61.09,61.2,61.03,61.03,65900.0,36.4161,36.4816,36.3803,36.3803,65900.0
2007-06-12 11:40:00,61.03,61.11,60.93,61.0,48800.0,36.3803,36.428,36.3207,36.3624,48800.0
2007-06-12 11:45:00,61.0,61.14,60.96,60.96,58200.0,36.3624,36.4459,36.3386,36.3386,58200.0
2007-06-12 11:50:00,60.99,61.0,60.96,60.97,30600.0,36.3565,36.3624,36.3386,36.3445,30600.0
2007-06-12 11:55:00,60.97,61.0,60.9,60.93,54700.0,36.3445,36.3624,36.3028,36.3207,54700.0
2007-06-12 12:00:00,60.94,60.98,60.7,60.74,84200.0,36.3266,36.3505,36.1836,36.2074,84200.0
2007-06-12 12:05:00,60.73,60.76,60.52,60.64,85000.0,36.2015,36.2193,36.0763,36.1478,85000.0
2007-06-12 12:10:00,60.65,60.86,60.55,60.85,116700.0,36.1538,36.279,36.0942,36.273,116700.0
2007-06-12 12:15:00,60.85,61.06,60.85,61.01,75300.0,36.273,36.3982,36.273,36.3684,75300.0
2007-06-12 12:20:00,61.01,61.06,60.96,60.96,41900.0,36.3684,36.3982,36.3386,36.3386,41900.0
2007-06-12 12:25:00,60.96,61.03,60.79,60.82,54500.0,36.3386,36.3803,36.2372,36.2551,54500.0
2007-06-12 12:30:00,60.84,60.87,60.73,60.78,33900.0,36.267,36.2849,36.2015,36.2313,33900.0
2007-06-12 12:35:00,60.77,60.87,60.68,60.82,48100.0,36.2253,36.2849,36.1717,36.2551,48100.0
2007-06-12 12:40:00,60.84,60.93,60.72,60.72,34000.0,36.267,36.3207,36.1955,36.1955,34000.0
2007-06-12 12:45:00,60.73,60.82,60.69,60.7,25700.0,36.2015,36.2551,36.1776,36.1836,25700.0
2007-06-12 12:50:00,60.69,60.76,60.58,60.61,31700.0,36.1776,36.2193,36.112,36.1299,31700.0
2007-06-12 12:55:00,60.6,60.76,60.56,60.59,46200.0,36.124,36.2193,36.1001,36.118,46200.0
2007-06-12 13:00:00,60.57,60.74,60.57,60.74,45700.0,36.1061,36.2074,36.1061,36.2074,45700.0
2007-06-12 13:05:00,60.74,60.81,60.63,60.63,43500.0,36.2074,36.2492,36.1419,36.1419,43500.0
2007-06-12 13:10:00,60.63,60.69,60.59,60.63,27600.0,36.1419,36.1776,36.118,36.1419,27600.0
2007-06-12 13:15:00,60.63,60.8,60.62,60.78,45300.0,36.1419,36.2432,36.1359,36.2313,45300.0
2007-06-12 13:20:00,60.8,60.84,60.61,60.63,59600.0,36.2432,36.267,36.1299,36.1419,59600.0
2007-06-12 13:25:00,60.61,60.63,60.4,60.59,79500.0,36.1299,36.1419,36.0047,36.118,79500.0
2007-06-12 13:30:00,60.57,60.66,60.48,60.55,40300.0,36.1061,36.1597,36.0524,36.0942,40300.0
2007-06-12 13:35:00,60.59,60.89,60.42,60.86,76600.0,36.118,36.2968,36.0167,36.279,76600.0
2007-06-12 13:40:00,60.86,60.87,60.65,60.83,35200.0,36.279,36.2849,36.1538,36.2611,35200.0
2007-06-12 13:45:00,60.84,60.99,60.71,60.92,50200.0,36.267,36.3565,36.1895,36.3147,50200.0
2007-06-12 13:50:00,60.92,61.14,60.85,60.94,93500.0,36.3147,36.4459,36.273,36.3266,93500.0
2007-06-12 13:55:00,60.94,61.1,60.92,61.02,54600.0,36.3266,36.422,36.3147,36.3743,54600.0
2007-06-12 14:00:00,61.0,61.21,61.0,61.2,69800.0,36.3624,36.4876,36.3624,36.4816,69800.0
2007-06-12 14:05:00,61.2,61.2,61.02,61.03,50200.0,36.4816,36.4816,36.3743,36.3803,50200.0
2007-06-12 14:10:00,61.04,61.1,60.94,61.03,60200.0,36.3863,36.422,36.3266,36.3803,60200.0
2007-06-12 14:15:00,61.03,61.07,60.9,60.9,56300.0,36.3803,36.4041,36.3028,36.3028,56300.0
2007-06-12 14:20:00,60.9,60.98,60.85,60.98,65800.0,36.3028,36.3505,36.273,36.3505,65800.0
2007-06-12 14:25:00,60.96,61.08,60.89,60.89,65900.0,36.3386,36.4101,36.2968,36.2968,65900.0
2007-06-12 14:30:00,60.92,60.99,60.81,60.89,43200.0,36.3147,36.3565,36.2492,36.2968,43200.0
2007-06-12 14:35:00,60.92,60.98,60.7,60.74,40200.0,36.3147,36.3505,36.1836,36.2074,40200.0
2007-06-12 14:40:00,60.73,60.89,60.7,60.76,51600.0,36.2015,36.2968,36.1836,36.2193,51600.0
2007-06-12 14:45:00,60.75,60.77,60.62,60.65,67700.0,36.2134,36.2253,36.1359,36.1538,67700.0
2007-06-12 14:50:00,60.68,60.81,60.66,60.81,49700.0,36.1717,36.2492,36.1597,36.2492,49700.0
2007-06-12 14:55:00,60.8,60.87,60.72,60.81,51200.0,36.2432,36.2849,36.1955,36.2492,51200.0
2007-06-12 15:00:00,60.81,60.85,60.69,60.76,67600.0,36.2492,36.273,36.1776,36.2193,67600.0
2007-06-12 15:05:00,60.76,60.8,60.5,60.62,87800.0,36.2193,36.2432,36.0644,36.1359,87800.0
2007-06-12 15:10:00,60.63,60.66,60.38,60.61,137900.0,36.1419,36.1597,35.9928,36.1299,137900.0
2007-06-12 15:15:00,60.58,60.67,60.39,60.56,115300.0,36.112,36.1657,35.9988,36.1001,115300.0
2007-06-12 15:20:00,60.56,60.61,60.46,60.53,83400.0,36.1001,36.1299,36.0405,36.0822,83400.0
2007-06-12 15:25:00,60.53,60.6,60.39,60.48,98600.0,36.0822,36.124,35.9988,36.0524,98600.0
2007-06-12 15:30:00,60.49,60.6,60.37,60.53,107800.0,36.0584,36.124,35.9869,36.0822,107800.0
2007-06-12 15:35:00,60.52,60.59,60.31,60.34,93500.0,36.0763,36.118,35.9511,35.969,93500.0
2007-06-12 15:40:00,60.35,60.42,60.2,60.22,100500.0,35.9749,36.0167,35.8855,35.8975,100500.0
2007-06-12 15:45:00,60.21,60.39,60.12,60.35,159300.0,35.8915,35.9988,35.8378,35.9749,159300.0
2007-06-12 15:50:00,60.31,60.35,60.16,60.17,115400.0,35.9511,35.9749,35.8617,35.8676,115400.0
2007-06-12 15:55:00,60.18,60.3,60.12,60.17,136600.0,35.8736,35.9451,35.8378,35.8676,136600.0
2007-06-13 09:30:00,60.64,61.0,60.5,60.83,197000.0,36.1478,36.3624,36.0644,36.2611,197000.0
2007-06-13 09:35:00,60.88,61.16,60.3,60.45,181300.0,36.2909,36.4578,35.9451,36.0346,181300.0
2007-06-13 09:40:00,60.5,60.5,60.2,60.29,133600.0,36.0644,36.0644,35.8855,35.9392,133600.0
2007-06-13 09:45:00,60.29,60.74,60.26,60.7,205600.0,35.9392,36.2074,35.9213,36.1836,205600.0
2007-06-13 09:50:00,60.7,60.72,60.56,60.6,181000.0,36.1836,36.1955,36.1001,36.124,181000.0
2007-06-13 09:55:00,60.61,60.74,60.56,60.69,98700.0,36.1299,36.2074,36.1001,36.1776,98700.0
2007-06-13 10:00:00,60.67,60.84,60.38,60.54,165400.0,36.1657,36.267,35.9928,36.0882,165400.0
2007-06-13 10:05:00,60.54,60.55,60.33,60.35,107000.0,36.0882,36.0942,35.963,35.9749,107000.0
2007-06-13 10:10:00,60.34,60.68,60.33,60.55,184600.0,35.969,36.1717,35.963,36.0942,184600.0
2007-06-13 10:15:00,60.55,60.89,60.35,60.8,145100.0,36.0942,36.2968,35.9749,36.2432,145100.0
2007-06-13 10:20:00,60.81,60.95,60.76,60.86,101000.0,36.2492,36.3326,36.2193,36.279,101000.0
2007-06-13 10:25:00,60.86,60.92,60.76,60.82,70000.0,36.279,36.3147,36.2193,36.2551,70000.0
2007-06-13 10:30:00,60.82,60.85,60.7,60.76,89600.0,36.2551,36.273,36.1836,36.2193,89600.0
2007-06-13 10:35:00,60.8,60.85,60.67,60.67,59300.0,36.2432,36.273,36.1657,36.1657,59300.0
2007-06-13 10:40:00,60.69,60.72,60.6,60.61,65600.0,36.1776,36.1955,36.124,36.1299,65600.0
2007-06-13 10:45:00,60.64,60.89,60.62,60.89,48500.0,36.1478,36.2968,36.1359,36.2968,48500.0
2007-06-13 10:50:00,60.87,60.93,60.79,60.93,50800.0,36.2849,36.3207,36.2372,36.3207,50800.0
2007-06-13 10:55:00,60.94,61.08,60.9,61.0,88000.0,36.3266,36.4101,36.3028,36.3624,88000.0
2007-06-13 11:00:00,61.0,61.01,60.8,60.86,66300.0,36.3624,36.3684,36.2432,36.279,66300.0
2007-06-13 11:05:00,60.84,60.89,60.74,60.84,36100.0,36.267,36.2968,36.2074,36.267,36100.0
2007-06-13 11:10:00,60.84,60.85,60.62,60.66,66400.0,36.267,36.273,36.1359,36.1597,66400.0
2007-06-13 11:15:00,60.65,60.81,60.62,60.8,64800.0,36.1538,36.2492,36.1359,36.2432,64800.0
2007-06-13 11:20:00,60.8,60.8,60.63,60.69,48400.0,36.2432,36.2432,36.1419,36.1776,48400.0
2007-06-13 11:25:00,60.69,60.73,60.64,60.67,53900.0,36.1776,36.2015,36.1478,36.1657,53900.0
2007-06-13 11:30:00,60.66,60.7,60.63,60.68,49800.0,36.1597,36.1836,36.1419,36.1717,49800.0
2007-06-13 11:35:00,60.67,60.75,60.63,60.75,81100.0,36.1657,36.2134,36.1419,36.2134,81100.0
2007-06-13 11:40:00,60.74,60.8,60.72,60.75,62600.0,36.2074,36.2432,36.1955,36.2134,62600.0
2007-06-13 11:45:00,60.76,60.99,60.76,60.97,59200.0,36.2193,36.3565,36.2193,36.3445,59200.0
2007-06-13 11:50:00,60.95,60.98,60.86,60.87,45100.0,36.3326,36.3505,36.279,36.2849,45100.0
2007-06-13 11:55:00,60.89,60.93,60.78,60.87,49900.0,36.2968,36.3207,36.2313,36.2849,49900.0
2007-06-13 12:00:00,60.87,60.87,60.71,60.8,69400.0,36.2849,36.2849,36.1895,36.2432,69400.0
2007-06-13 12:05:00,60.8,60.82,60.66,60.72,47300.0,36.2432,36.2551,36.1597,36.1955,47300.0
2007-06-13 12:10:00,60.72,60.83,60.68,60.83,65000.0,36.1955,36.2611,36.1717,36.2611,65000.0
2007-06-13 12:15:00,60.83,60.88,60.75,60.78,68300.0,36.2611,36.2909,36.2134,36.2313,68300.0
2007-06-13 12:20:00,60.78,60.89,60.78,60.88,37600.0,36.2313,36.2968,36.2313,36.2909,37600.0
2007-06-13 12:25:00,60.88,60.9,60.73,60.78,57000.0,36.2909,36.3028,36.2015,36.2313,57000.0
2007-06-13 12:30:00,60.8,60.95,60.72,60.84,53100.0,36.2432,36.3326,36.1955,36.267,53100.0
2007-06-13 12:35:00,60.86,60.96,60.85,60.94,45100.0,36.279,36.3386,36.273,36.3266,45100.0
2007-06-13 12:40:00,60.93,60.99,60.63,60.76,86200.0,36.3207,36.3565,36.1419,36.2193,86200.0
2007-06-13 12:45:00,60.75,60.85,60.69,60.85,41200.0,36.2134,36.273,36.1776,36.273,41200.0
2007-06-13 12:50:00,60.85,60.87,60.64,60.84,57400.0,36.273,36.2849,36.1478,36.267,57400.0
2007-06-13 12:55:00,60.85,60.9,60.71,60.75,63000.0,36.273,36.3028,36.1895,36.2134,63000.0
2007-06-13 13:00:00,60.75,60.93,60.74,60.8,79200.0,36.2134,36.3207,36.2074,36.2432,79200.0
2007-06-13 13:05:00,60.82,60.87,60.75,60.76,55600.0,36.2551,36.2849,36.2134,36.2193,55600.0
2007-06-13 13:10:00,60.77,60.82,60.68,60.74,76300.0,36.2253,36.2551,36.1717,36.2074,76300.0
2007-06-13 13:15:00,60.73,60.74,60.52,60.53,65600.0,36.2015,36.2074,36.0763,36.0822,65600.0
2007-06-13 13:20:00,60.54,60.84,60.54,60.72,79100.0,36.0882,36.267,36.0882,36.1955,79100.0
2007-06-13 13:25:00,60.71,60.83,60.7,60.79,51200.0,36.1895,36.2611,36.1836,36.2372,51200.0
2007-06-13 13:30:00,60.78,60.85,60.74,60.84,56500.0,36.2313,36.273,36.2074,36.267,56500.0
2007-06-13 13:35:00,60.84,60.95,60.8,60.93,67200.0,36.267,36.3326,36.2432,36.3207,67200.0
2007-06-13 13:40:00,60.92,61.06,60.88,61.02,57100.0,36.3147,36.3982,36.2909,36.3743,57100.0
2007-06-13 13:45:00,61.02,61.08,60.93,61.04,79400.0,36.3743,36.4101,36.3207,36.3863,79400.0
2007-06-13 13:50:00,61.04,61.04,60.94,60.97,56600.0,36.3863,36.3863,36.3266,36.3445,56600.0
2007-06-13 13:55:00,60.96,61.04,60.91,60.98,71100.0,36.3386,36.3863,36.3088,36.3505,71100.0
2007-06-13 14:00:00,60.96,61.22,60.96,61.13,147100.0,36.3386,36.4936,36.3386,36.4399,147100.0
2007-06-13 14:05:00,61.15,61.25,61.08,61.18,92900.0,36.4518,36.5114,36.4101,36.4697,92900.0
2007-06-13 14:10:00,61.19,61.37,61.08,61.28,128200.0,36.4757,36.583,36.4101,36.5293,128200.0
2007-06-13 14:15:00,61.29,61.34,61.2,61.23,69600.0,36.5353,36.5651,36.4816,36.4995,69600.0
2007-06-13 14:20:00,61.24,61.4,61.24,61.4,59600.0,36.5055,36.6009,36.5055,36.6009,59600.0
2007-06-13 14:25:00,61.39,61.44,61.23,61.27,57300.0,36.5949,36.6247,36.4995,36.5234,57300.0
2007-06-13 14:30:00,61.28,61.38,61.24,61.35,47700.0,36.5293,36.5889,36.5055,36.571,47700.0
2007-06-13 14:35:00,61.34,61.43,61.28,61.4,62200.0,36.5651,36.6187,36.5293,36.6009,62200.0
2007-06-13 14:40:00,61.39,61.44,61.28,61.41,64600.0,36.5949,36.6247,36.5293,36.6068,64600.0
2007-06-13 14:45:00,61.43,61.58,61.43,61.56,85600.0,36.6187,36.7082,36.6187,36.6962,85600.0
2007-06-13 14:50:00,61.56,61.57,61.4,61.42,81000.0,36.6962,36.7022,36.6009,36.6128,81000.0
2007-06-13 14:55:00,61.41,61.58,61.36,61.53,80400.0,36.6068,36.7082,36.577,36.6783,80400.0
2007-06-13 15:00:00,61.51,61.6,61.48,61.49,64700.0,36.6664,36.7201,36.6485,36.6545,64700.0
2007-06-13 15:05:00,61.49,61.62,61.49,61.55,74200.0,36.6545,36.732,36.6545,36.6903,74200.0
2007-06-13 15:10:00,61.55,61.55,61.4,61.5,77400.0,36.6903,36.6903,36.6009,36.6605,77400.0
2007-06-13 15:15:00,61.5,61.5,61.32,61.38,97200.0,36.6605,36.6605,36.5532,36.5889,97200.0
2007-06-13 15:20:00,61.4,61.49,61.33,61.34,80000.0,36.6009,36.6545,36.5591,36.5651,80000.0
2007-06-13 15:25:00,61.34,61.38,61.28,61.31,107800.0,36.5651,36.5889,36.5293,36.5472,107800.0
2007-06-13 15:30:00,61.3,61.44,61.3,61.37,103600.0,36.5412,36.6247,36.5412,36.583,103600.0
2007-06-13 15:35:00,61.37,61.45,61.37,61.43,92200.0,36.583,36.6307,36.583,36.6187,92200.0
2007-06-13 15:40:00,61.43,61.53,61.4,61.45,97900.0,36.6187,36.6783,36.6009,36.6307,97900.0
2007-06-13 15:45:00,61.45,61.49,61.41,61.43,83100.0,36.6307,36.6545,36.6068,36.6187,83100.0
2007-06-13 15:50:00,61.42,61.5,61.41,61.49,84400.0,36.6128,36.6605,36.6068,36.6545,84400.0
2007-06-13 15:55:00,61.49,61.6,61.44,61.5,130000.0,36.6545,36.7201,36.6247,36.6605,130000.0
2007-06-14 09:30:00,61.95,62.73,61.82,62.67,104100.0,36.9287,37.3937,36.8512,37.3579,104100.0
2007-06-14 09:35:00,62.67,62.83,62.42,62.78,91600.0,37.3579,37.4533,37.2089,37.4235,91600.0
2007-06-14 09:40:00,62.78,62.98,62.71,62.97,68100.0,37.4235,37.5427,37.3818,37.5367,68100.0
2007-06-14 09:45:00,62.99,63.34,62.93,63.28,116500.0,37.5487,37.7573,37.5129,37.7215,116500.0
2007-06-14 09:50:00,63.31,63.47,63.17,63.25,101400.0,37.7394,37.8348,37.656,37.7036,101400.0
2007-06-14 09:55:00,63.28,63.35,63.07,63.32,76900.0,37.7215,37.7633,37.5964,37.7454,76900.0
2007-06-14 10:00:00,63.3,63.35,63.13,63.17,56200.0,37.7335,37.7633,37.6321,37.656,56200.0
2007-06-14 10:05:00,63.19,63.27,63.06,63.26,68700.0,37.6679,37.7156,37.5904,37.7096,68700.0
2007-06-14 10:10:00,63.29,63.33,63.19,63.19,45000.0,37.7275,37.7513,37.6679,37.6679,45000.0
2007-06-14 10:15:00,63.16,63.2,62.89,62.91,143400.0,37.65,37.6738,37.4891,37.501,143400.0
2007-06-14 10:20:00,62.91,63.08,62.81,62.92,175100.0,37.501,37.6023,37.4414,37.5069,175100.0
2007-06-14 10:25:00,62.92,63.13,62.9,63.13,57900.0,37.5069,37.6321,37.495,37.6321,57900.0
2007-06-14 10:30:00,63.12,63.34,63.08,63.32,79700.0,37.6262,37.7573,37.6023,37.7454,79700.0
2007-06-14 10:35:00,63.32,63.54,63.28,63.35,75700.0,37.7454,37.8765,37.7215,37.7633,75700.0
2007-06-14 10:40:00,63.36,63.6,63.36,63.45,65400.0,37.7692,37.9123,37.7692,37.8229,65400.0
2007-06-14 10:45:00,63.44,63.5,63.34,63.45,54900.0,37.8169,37.8527,37.7573,37.8229,54900.0
2007-06-14 10:50:00,63.43,63.43,63.18,63.28,47700.0,37.8109,37.8109,37.6619,37.7215,47700.0
2007-06-14 10:55:00,63.27,63.36,63.21,63.21,37100.0,37.7156,37.7692,37.6798,37.6798,37100.0
2007-06-14 11:00:00,63.22,63.26,63.16,63.22,53100.0,37.6858,37.7096,37.65,37.6858,53100.0
2007-06-14 11:05:00,63.22,63.26,63.12,63.12,28600.0,37.6858,37.7096,37.6262,37.6262,28600.0
2007-06-14 11:10:00,63.1,63.1,62.87,62.87,43800.0,37.6142,37.6142,37.4771,37.4771,43800.0
2007-06-14 11:15:00,62.88,62.99,62.85,62.98,33600.0,37.4831,37.5487,37.4652,37.5427,33600.0
2007-06-14 11:20:00,62.95,62.97,62.84,62.84,25500.0,37.5248,37.5367,37.4592,37.4592,25500.0
2007-06-14 11:25:00,62.84,63.05,62.84,62.93,39600.0,37.4592,37.5844,37.4592,37.5129,39600.0
2007-06-14 11:30:00,62.92,62.98,62.9,62.95,40700.0,37.5069,37.5427,37.495,37.5248,40700.0
2007-06-14 11:35:00,62.95,62.96,62.78,62.79,37500.0,37.5248,37.5308,37.4235,37.4294,37500.0
2007-06-14 11:40:00,62.79,63.03,62.75,63.0,38000.0,37.4294,37.5725,37.4056,37.5546,38000.0
2007-06-14 11:45:00,63.0,63.02,62.78,62.79,38000.0,37.5546,37.5665,37.4235,37.4294,38000.0
2007-06-14 11:50:00,62.79,62.87,62.75,62.75,35900.0,37.4294,37.4771,37.4056,37.4056,35900.0
2007-06-14 11:55:00,62.75,62.83,62.67,62.7,44700.0,37.4056,37.4533,37.3579,37.3758,44700.0
2007-06-14 12:00:00,62.69,62.83,62.69,62.72,29900.0,37.3698,37.4533,37.3698,37.3877,29900.0
2007-06-14 12:05:00,62.73,62.84,62.56,62.69,46700.0,37.3937,37.4592,37.2923,37.3698,46700.0
2007-06-14 12:10:00,62.69,62.86,62.68,62.82,27800.0,37.3698,37.4712,37.3639,37.4473,27800.0
2007-06-14 12:15:00,62.82,62.83,62.71,62.83,38900.0,37.4473,37.4533,37.3818,37.4533,38900.0
2007-06-14 12:20:00,62.84,62.97,62.83,62.85,28400.0,37.4592,37.5367,37.4533,37.4652,28400.0
2007-06-14 12:25:00,62.83,62.84,62.73,62.75,15500.0,37.4533,37.4592,37.3937,37.4056,15500.0
2007-06-14 12:30:00,62.75,62.92,62.75,62.82,25800.0,37.4056,37.5069,37.4056,37.4473,25800.0
2007-06-14 12:35:00,62.8,62.85,62.79,62.82,17900.0,37.4354,37.4652,37.4294,37.4473,17900.0
2007-06-14 12:40:00,62.82,62.97,62.81,62.94,31200.0,37.4473,37.5367,37.4414,37.5189,31200.0
2007-06-14 12:45:00,62.96,62.96,62.88,62.92,25300.0,37.5308,37.5308,37.4831,37.5069,25300.0
2007-06-14 12:50:00,62.91,62.91,62.85,62.87,15800.0,37.501,37.501,37.4652,37.4771,15800.0
2007-06-14 12:55:00,62.87,62.93,62.86,62.92,26700.0,37.4771,37.5129,37.4712,37.5069,26700.0
2007-06-14 13:00:00,62.91,62.97,62.9,62.96,29000.0,37.501,37.5367,37.495,37.5308,29000.0
2007-06-14 13:05:00,62.95,63.06,62.9,62.91,27900.0,37.5248,37.5904,37.495,37.501,27900.0
2007-06-14 13:10:00,62.91,63.02,62.86,62.99,28900.0,37.501,37.5665,37.4712,37.5487,28900.0
2007-06-14 13:15:00,62.99,63.01,62.91,62.93,15800.0,37.5487,37.5606,37.501,37.5129,15800.0
2007-06-14 13:20:00,62.93,62.95,62.86,62.87,23200.0,37.5129,37.5248,37.4712,37.4771,23200.0
2007-06-14 13:25:00,62.86,63.02,62.85,62.92,24400.0,37.4712,37.5665,37.4652,37.5069,24400.0
2007-06-14 13:30:00,62.91,62.99,62.85,62.96,22900.0,37.501,37.5487,37.4652,37.5308,22900.0
2007-06-14 13:35:00,62.96,62.96,62.78,62.8,47800.0,37.5308,37.5308,37.4235,37.4354,47800.0
2007-06-14 13:40:00,62.79,62.85,62.79,62.79,25600.0,37.4294,37.4652,37.4294,37.4294,25600.0
2007-06-14 13:45:00,62.79,62.85,62.75,62.83,23400.0,37.4294,37.4652,37.4056,37.4533,23400.0
2007-06-14 13:50:00,62.82,62.82,62.53,62.54,44200.0,37.4473,37.4473,37.2745,37.2804,44200.0
2007-06-14 13:55:00,62.55,62.84,62.52,62.84,29000.0,37.2864,37.4592,37.2685,37.4592,29000.0
2007-06-14 14:00:00,62.85,62.87,62.65,62.7,43900.0,37.4652,37.4771,37.346,37.3758,43900.0
2007-06-14 14:05:00,62.67,62.77,62.6,62.64,30700.0,37.3579,37.4175,37.3162,37.34,30700.0
2007-06-14 14:10:00,62.65,62.69,62.54,62.56,25200.0,37.346,37.3698,37.2804,37.2923,25200.0
2007-06-14 14:15:00,62.56,62.7,62.53,62.56,31700.0,37.2923,37.3758,37.2745,37.2923,31700.0
2007-06-14 14:20:00,62.56,62.66,62.56,62.65,29200.0,37.2923,37.3519,37.2923,37.346,29200.0
2007-06-14 14:25:00,62.65,62.66,62.52,62.54,25200.0,37.346,37.3519,37.2685,37.2804,25200.0
2007-06-14 14:30:00,62.53,62.65,62.53,62.62,36000.0,37.2745,37.346,37.2745,37.3281,36000.0
2007-06-14 14:35:00,62.61,62.64,62.54,62.59,29500.0,37.3221,37.34,37.2804,37.3102,29500.0
2007-06-14 14:40:00,62.59,62.59,62.53,62.58,27800.0,37.3102,37.3102,37.2745,37.3043,27800.0
2007-06-14 14:45:00,62.58,62.67,62.58,62.62,25900.0,37.3043,37.3579,37.3043,37.3281,25900.0
2007-06-14 14:50:00,62.61,62.61,62.54,62.55,26900.0,37.3221,37.3221,37.2804,37.2864,26900.0
2007-06-14 14:55:00,62.55,62.55,62.48,62.5,31900.0,37.2864,37.2864,37.2446,37.2566,31900.0
2007-06-14 15:00:00,62.49,62.56,62.48,62.55,43500.0,37.2506,37.2923,37.2446,37.2864,43500.0
2007-06-14 15:05:00,62.55,62.62,62.52,62.6,36300.0,37.2864,37.3281,37.2685,37.3162,36300.0
2007-06-14 15:10:00,62.59,62.62,62.54,62.57,37600.0,37.3102,37.3281,37.2804,37.2983,37600.0
2007-06-14 15:15:00,62.57,62.61,62.55,62.58,35700.0,37.2983,37.3221,37.2864,37.3043,35700.0
2007-06-14 15:20:00,62.59,62.63,62.57,62.6,55700.0,37.3102,37.3341,37.2983,37.3162,55700.0
2007-06-14 15:25:00,62.61,62.64,62.56,62.58,41200.0,37.3221,37.34,37.2923,37.3043,41200.0
2007-06-14 15:30:00,62.59,62.68,62.59,62.61,50200.0,37.3102,37.3639,37.3102,37.3221,50200.0
2007-06-14 15:35:00,62.61,62.67,62.6,62.67,49500.0,37.3221,37.3579,37.3162,37.3579,49500.0
2007-06-14 15:40:00,62.68,62.78,62.64,62.74,81700.0,37.3639,37.4235,37.34,37.3996,81700.0
2007-06-14 15:45:00,62.74,62.77,62.69,62.73,67100.0,37.3996,37.4175,37.3698,37.3937,67100.0
2007-06-14 15:50:00,62.73,62.74,62.62,62.64,63500.0,37.3937,37.3996,37.3281,37.34,63500.0
2007-06-14 15:55:00,62.63,62.68,62.55,62.65,69500.0,37.3341,37.3639,37.2864,37.346,69500.0
2007-06-15 09:30:00,63.46,63.93,63.38,63.76,432000.0,37.8288,38.109,37.7811,38.0077,432000.0
2007-06-15 09:35:00,63.76,63.89,63.56,63.58,70800.0,38.0077,38.0852,37.8884,37.9004,70800.0
2007-06-15 09:40:00,63.59,63.75,63.56,63.56,74700.0,37.9063,38.0017,37.8884,37.8884,74700.0
2007-06-15 09:45:00,63.58,63.61,63.16,63.28,112700.0,37.9004,37.9182,37.65,37.7215,112700.0
2007-06-15 09:50:00,63.29,63.37,63.25,63.3,42100.0,37.7275,37.7752,37.7036,37.7335,42100.0
2007-06-15 09:55:00,63.31,63.33,63.17,63.23,51800.0,37.7394,37.7513,37.656,37.6917,51800.0
2007-06-15 10:00:00,63.24,63.35,63.08,63.33,65100.0,37.6977,37.7633,37.6023,37.7513,65100.0
2007-06-15 10:05:00,63.34,63.52,63.33,63.5,52600.0,37.7573,37.8646,37.7513,37.8527,52600.0
2007-06-15 10:10:00,63.51,63.6,63.42,63.6,37400.0,37.8586,37.9123,37.805,37.9123,37400.0
2007-06-15 10:15:00,63.6,63.63,63.45,63.59,47800.0,37.9123,37.9302,37.8229,37.9063,47800.0
2007-06-15 10:20:00,63.59,63.64,63.56,63.61,51900.0,37.9063,37.9361,37.8884,37.9182,51900.0
2007-06-15 10:25:00,63.61,63.63,63.46,63.5,55000.0,37.9182,37.9302,37.8288,37.8527,55000.0
2007-06-15 10:30:00,63.5,63.64,63.48,63.61,47400.0,37.8527,37.9361,37.8408,37.9182,47400.0
2007-06-15 10:35:00,63.6,63.66,63.5,63.66,61700.0,37.9123,37.9481,37.8527,37.9481,61700.0
2007-06-15 10:40:00,63.66,63.7,63.64,63.67,37600.0,37.9481,37.9719,37.9361,37.954,37600.0
2007-06-15 10:45:00,63.68,63.75,63.66,63.71,33700.0,37.96,38.0017,37.9481,37.9779,33700.0
2007-06-15 10:50:00,63.74,63.78,63.67,63.7,58500.0,37.9957,38.0196,37.954,37.9719,58500.0
2007-06-15 10:55:00,63.71,63.84,63.66,63.84,40800.0,37.9779,38.0554,37.9481,38.0554,40800.0
2007-06-15 11:00:00,63.83,64.06,63.81,64.02,69500.0,38.0494,38.1865,38.0375,38.1627,69500.0
2007-06-15 11:05:00,64.03,64.03,63.94,63.95,40600.0,38.1686,38.1686,38.115,38.1209,40600.0
2007-06-15 11:10:00,63.95,63.96,63.82,63.85,41400.0,38.1209,38.1269,38.0434,38.0613,41400.0
2007-06-15 11:15:00,63.85,63.87,63.69,63.69,45100.0,38.0613,38.0732,37.9659,37.9659,45100.0
2007-06-15 11:20:00,63.68,63.7,63.65,63.65,21200.0,37.96,37.9719,37.9421,37.9421,21200.0
2007-06-15 11:25:00,63.65,63.65,63.44,63.45,31800.0,37.9421,37.9421,37.8169,37.8229,31800.0
2007-06-15 11:30:00,63.45,63.54,63.4,63.5,51300.0,37.8229,37.8765,37.7931,37.8527,51300.0
2007-06-15 11:35:00,63.49,63.49,63.42,63.44,22500.0,37.8467,37.8467,37.805,37.8169,22500.0
2007-06-15 11:40:00,63.44,63.44,63.35,63.36,31600.0,37.8169,37.8169,37.7633,37.7692,31600.0
2007-06-15 11:45:00,63.36,63.43,63.26,63.38,40500.0,37.7692,37.8109,37.7096,37.7811,40500.0
2007-06-15 11:50:00,63.38,63.38,63.2,63.22,32600.0,37.7811,37.7811,37.6738,37.6858,32600.0
2007-06-15 11:55:00,63.23,63.24,63.0,63.02,68500.0,37.6917,37.6977,37.5546,37.5665,68500.0
2007-06-15 12:00:00,63.02,63.18,63.0,63.07,43100.0,37.5665,37.6619,37.5546,37.5964,43100.0
2007-06-15 12:05:00,63.08,63.14,63.03,63.12,55000.0,37.6023,37.6381,37.5725,37.6262,55000.0
2007-06-15 12:10:00,63.1,63.1,62.93,63.03,38500.0,37.6142,37.6142,37.5129,37.5725,38500.0
2007-06-15 12:15:00,63.04,63.13,63.04,63.11,13500.0,37.5785,37.6321,37.5785,37.6202,13500.0
2007-06-15 12:20:00,63.11,63.16,63.06,63.16,21800.0,37.6202,37.65,37.5904,37.65,21800.0
2007-06-15 12:25:00,63.16,63.18,63.09,63.12,21800.0,37.65,37.6619,37.6083,37.6262,21800.0
2007-06-15 12:30:00,63.09,63.2,63.07,63.15,23500.0,37.6083,37.6738,37.5964,37.644,23500.0
2007-06-15 12:35:00,63.15,63.15,63.08,63.09,10700.0,37.644,37.644,37.6023,37.6083,10700.0
2007-06-15 12:40:00,63.09,63.1,63.07,63.07,17800.0,37.6083,37.6142,37.5964,37.5964,17800.0
2007-06-15 12:45:00,63.07,63.09,62.96,62.96,48900.0,37.5964,37.6083,37.5308,37.5308,48900.0
2007-06-15 12:50:00,62.98,62.99,62.86,62.92,21000.0,37.5427,37.5487,37.4712,37.5069,21000.0
2007-06-15 12:55:00,62.92,62.95,62.86,62.88,27200.0,37.5069,37.5248,37.4712,37.4831,27200.0
2007-06-15 13:00:00,62.87,62.93,62.75,62.79,22700.0,37.4771,37.5129,37.4056,37.4294,22700.0
2007-06-15 13:05:00,62.8,62.89,62.77,62.77,22000.0,37.4354,37.4891,37.4175,37.4175,22000.0
2007-06-15 13:10:00,62.78,62.82,62.77,62.8,9800.0,37.4235,37.4473,37.4175,37.4354,9800.0
2007-06-15 13:15:00,62.8,62.84,62.79,62.82,15700.0,37.4354,37.4592,37.4294,37.4473,15700.0
2007-06-15 13:20:00,62.82,62.86,62.71,62.84,37100.0,37.4473,37.4712,37.3818,37.4592,37100.0
2007-06-15 13:25:00,62.84,62.92,62.84,62.86,23400.0,37.4592,37.5069,37.4592,37.4712,23400.0
2007-06-15 13:30:00,62.85,62.97,62.84,62.95,24900.0,37.4652,37.5367,37.4592,37.5248,24900.0
2007-06-15 13:35:00,62.95,62.95,62.86,62.93,13700.0,37.5248,37.5248,37.4712,37.5129,13700.0
2007-06-15 13:40:00,62.93,62.93,62.87,62.91,16600.0,37.5129,37.5129,37.4771,37.501,16600.0
2007-06-15 13:45:00,62.93,63.08,62.93,63.04,32400.0,37.5129,37.6023,37.5129,37.5785,32400.0
2007-06-15 13:50:00,63.04,63.18,63.03,63.15,39000.0,37.5785,37.6619,37.5725,37.644,39000.0
2007-06-15 13:55:00,63.13,63.14,63.0,63.03,12800.0,37.6321,37.6381,37.5546,37.5725,12800.0
2007-06-15 14:00:00,63.03,63.08,63.03,63.04,21500.0,37.5725,37.6023,37.5725,37.5785,21500.0
2007-06-15 14:05:00,63.04,63.05,62.9,62.92,21600.0,37.5785,37.5844,37.495,37.5069,21600.0
2007-06-15 14:10:00,62.92,63.09,62.88,63.01,38000.0,37.5069,37.6083,37.4831,37.5606,38000.0
2007-06-15 14:15:00,63.02,63.1,62.97,63.02,28000.0,37.5665,37.6142,37.5367,37.5665,28000.0
2007-06-15 14:20:00,63.01,63.01,62.89,62.99,35300.0,37.5606,37.5606,37.4891,37.5487,35300.0
2007-06-15 14:25:00,62.98,63.1,62.98,63.06,31500.0,37.5427,37.6142,37.5427,37.5904,31500.0
2007-06-15 14:30:00,63.05,63.18,62.99,63.08,41100.0,37.5844,37.6619,37.5487,37.6023,41100.0
2007-06-15 14:35:00,63.08,63.08,63.03,63.04,16300.0,37.6023,37.6023,37.5725,37.5785,16300.0
2007-06-15 14:40:00,63.04,63.11,63.02,63.03,28200.0,37.5785,37.6202,37.5665,37.5725,28200.0
2007-06-15 14:45:00,63.03,63.04,62.96,63.01,50700.0,37.5725,37.5785,37.5308,37.5606,50700.0
2007-06-15 14:50:00,63.01,63.08,62.97,63.04,31100.0,37.5606,37.6023,37.5367,37.5785,31100.0
2007-06-15 14:55:00,63.05,63.11,63.0,63.11,27000.0,37.5844,37.6202,37.5546,37.6202,27000.0
2007-06-15 15:00:00,63.12,63.13,62.99,63.03,30800.0,37.6262,37.6321,37.5487,37.5725,30800.0
2007-06-15 15:05:00,63.03,63.11,63.02,63.08,33000.0,37.5725,37.6202,37.5665,37.6023,33000.0
2007-06-15 15:10:00,63.09,63.24,63.08,63.24,46800.0,37.6083,37.6977,37.6023,37.6977,46800.0
2007-06-15 15:15:00,63.22,63.3,63.19,63.29,45200.0,37.6858,37.7335,37.6679,37.7275,45200.0
2007-06-15 15:20:00,63.29,63.33,63.2,63.31,46200.0,37.7275,37.7513,37.6738,37.7394,46200.0
2007-06-15 15:25:00,63.31,63.32,63.24,63.28,37800.0,37.7394,37.7454,37.6977,37.7215,37800.0
2007-06-15 15:30:00,63.29,63.32,63.19,63.19,62800.0,37.7275,37.7454,37.6679,37.6679,62800.0
2007-06-15 15:35:00,63.19,63.2,63.09,63.14,43200.0,37.6679,37.6738,37.6083,37.6381,43200.0
2007-06-15 15:40:00,63.14,63.14,62.89,62.95,142800.0,37.6381,37.6381,37.4891,37.5248,142800.0
2007-06-15 15:45:00,62.97,63.01,62.9,62.9,59700.0,37.5367,37.5606,37.495,37.495,59700.0
2007-06-15 15:50:00,62.9,62.98,62.87,62.97,73200.0,37.495,37.5427,37.4771,37.5367,73200.0
2007-06-15 15:55:00,62.97,63.03,62.9,62.95,121100.0,37.5367,37.5725,37.495,37.5248,121100.0
2007-06-18 09:30:00,63.04,63.3,62.92,63.25,93200.0,37.5785,37.7335,37.5069,37.7036,93200.0
2007-06-18 09:35:00,63.3,63.3,62.57,62.87,69100.0,37.7335,37.7335,37.2983,37.4771,69100.0
2007-06-18 09:40:00,62.85,63.25,62.84,63.16,56800.0,37.4652,37.7036,37.4592,37.65,56800.0
2007-06-18 09:45:00,63.17,63.28,62.94,63.06,69200.0,37.656,37.7215,37.5189,37.5904,69200.0
2007-06-18 09:50:00,63.04,63.29,62.98,63.19,49000.0,37.5785,37.7275,37.5427,37.6679,49000.0
2007-06-18 09:55:00,63.16,63.24,63.11,63.2,46800.0,37.65,37.6977,37.6202,37.6738,46800.0
2007-06-18 10:00:00,63.21,63.21,62.7,62.78,60600.0,37.6798,37.6798,37.3758,37.4235,60600.0
2007-06-18 10:05:00,62.74,62.79,62.57,62.59,47800.0,37.3996,37.4294,37.2983,37.3102,47800.0
2007-06-18 10:10:00,62.61,62.69,62.61,62.67,47400.0,37.3221,37.3698,37.3221,37.3579,47400.0
2007-06-18 10:15:00,62.67,62.7,62.58,62.6,46600.0,37.3579,37.3758,37.3043,37.3162,46600.0
2007-06-18 10:20:00,62.6,62.65,62.51,62.65,43800.0,37.3162,37.346,37.2625,37.346,43800.0
2007-06-18 10:25:00,62.71,62.78,62.56,62.56,45500.0,37.3818,37.4235,37.2923,37.2923,45500.0
2007-06-18 10:30:00,62.6,62.85,62.56,62.85,28800.0,37.3162,37.4652,37.2923,37.4652,28800.0
2007-06-18 10:35:00,62.88,62.98,62.85,62.95,58900.0,37.4831,37.5427,37.4652,37.5248,58900.0
2007-06-18 10:40:00,62.96,63.17,62.96,63.17,48800.0,37.5308,37.656,37.5308,37.656,48800.0
2007-06-18 10:45:00,63.16,63.35,63.14,63.33,83400.0,37.65,37.7633,37.6381,37.7513,83400.0
2007-06-18 10:50:00,63.34,63.6,63.29,63.56,57100.0,37.7573,37.9123,37.7275,37.8884,57100.0
2007-06-18 10:55:00,63.58,63.68,63.53,63.55,45200.0,37.9004,37.96,37.8706,37.8825,45200.0
2007-06-18 11:00:00,63.56,63.59,63.29,63.35,78400.0,37.8884,37.9063,37.7275,37.7633,78400.0
2007-06-18 11:05:00,63.34,63.45,63.31,63.41,47300.0,37.7573,37.8229,37.7394,37.799,47300.0
2007-06-18 11:10:00,63.41,63.43,63.16,63.19,65000.0,37.799,37.8109,37.65,37.6679,65000.0
2007-06-18 11:15:00,63.19,63.47,63.18,63.47,38100.0,37.6679,37.8348,37.6619,37.8348,38100.0
2007-06-18 11:20:00,63.47,63.63,63.47,63.55,55000.0,37.8348,37.9302,37.8348,37.8825,55000.0
2007-06-18 11:25:00,63.55,63.58,63.5,63.52,29100.0,37.8825,37.9004,37.8527,37.8646,29100.0
2007-06-18 11:30:00,63.52,63.55,63.49,63.54,31000.0,37.8646,37.8825,37.8467,37.8765,31000.0
2007-06-18 11:35:00,63.54,63.6,63.53,63.57,31200.0,37.8765,37.9123,37.8706,37.8944,31200.0
2007-06-18 11:40:00,63.59,63.7,63.58,63.66,30000.0,37.9063,37.9719,37.9004,37.9481,30000.0
2007-06-18 11:45:00,63.67,63.67,63.55,63.57,14000.0,37.954,37.954,37.8825,37.8944,14000.0
2007-06-18 11:50:00,63.56,63.62,63.48,63.58,25300.0,37.8884,37.9242,37.8408,37.9004,25300.0
2007-06-18 11:55:00,63.57,63.7,63.53,63.56,38300.0,37.8944,37.9719,37.8706,37.8884,38300.0
2007-06-18 12:00:00,63.57,63.59,63.47,63.48,30000.0,37.8944,37.9063,37.8348,37.8408,30000.0
2007-06-18 12:05:00,63.49,63.5,63.42,63.48,24300.0,37.8467,37.8527,37.805,37.8408,24300.0
2007-06-18 12:10:00,63.49,63.51,63.41,63.51,27500.0,37.8467,37.8586,37.799,37.8586,27500.0
2007-06-18 12:15:00,63.51,63.59,63.48,63.49,34700.0,37.8586,37.9063,37.8408,37.8467,34700.0
2007-06-18 12:20:00,63.49,63.5,63.33,63.37,42700.0,37.8467,37.8527,37.7513,37.7752,42700.0
2007-06-18 12:25:00,63.38,63.39,63.28,63.28,30700.0,37.7811,37.7871,37.7215,37.7215,30700.0
2007-06-18 12:30:00,63.29,63.38,63.28,63.33,54000.0,37.7275,37.7811,37.7215,37.7513,54000.0
2007-06-18 12:35:00,63.32,63.38,63.23,63.28,26200.0,37.7454,37.7811,37.6917,37.7215,26200.0
2007-06-18 12:40:00,63.29,63.37,63.28,63.31,33000.0,37.7275,37.7752,37.7215,37.7394,33000.0
2007-06-18 12:45:00,63.31,63.31,63.17,63.19,25200.0,37.7394,37.7394,37.656,37.6679,25200.0
2007-06-18 12:50:00,63.21,63.29,63.18,63.25,21300.0,37.6798,37.7275,37.6619,37.7036,21300.0
2007-06-18 12:55:00,63.25,63.25,63.11,63.13,19700.0,37.7036,37.7036,37.6202,37.6321,19700.0
2007-06-18 13:00:00,63.12,63.14,62.98,63.11,29900.0,37.6262,37.6381,37.5427,37.6202,29900.0
2007-06-18 13:05:00,63.1,63.1,63.04,63.05,14300.0,37.6142,37.6142,37.5785,37.5844,14300.0
2007-06-18 13:10:00,63.05,63.16,62.98,63.16,20700.0,37.5844,37.65,37.5427,37.65,20700.0
2007-06-18 13:15:00,63.16,63.2,63.04,63.05,30600.0,37.65,37.6738,37.5785,37.5844,30600.0
2007-06-18 13:20:00,63.04,63.08,63.03,63.08,24800.0,37.5785,37.6023,37.5725,37.6023,24800.0
2007-06-18 13:25:00,63.08,63.09,62.97,62.98,20400.0,37.6023,37.6083,37.5367,37.5427,20400.0
2007-06-18 13:30:00,62.97,63.02,62.9,62.9,39500.0,37.5367,37.5665,37.495,37.495,39500.0
2007-06-18 13:35:00,62.9,62.95,62.87,62.91,23800.0,37.495,37.5248,37.4771,37.501,23800.0
2007-06-18 13:40:00,62.91,62.91,62.86,62.89,14900.0,37.501,37.501,37.4712,37.4891,14900.0
2007-06-18 13:45:00,62.88,62.89,62.81,62.86,30800.0,37.4831,37.4891,37.4414,37.4712,30800.0
2007-06-18 13:50:00,62.85,62.85,62.78,62.82,26700.0,37.4652,37.4652,37.4235,37.4473,26700.0
2007-06-18 13:55:00,62.81,62.96,62.8,62.82,48000.0,37.4414,37.5308,37.4354,37.4473,48000.0
2007-06-18 14:00:00,62.83,62.86,62.75,62.76,43100.0,37.4533,37.4712,37.4056,37.4116,43100.0
2007-06-18 14:05:00,62.75,62.83,62.65,62.81,64900.0,37.4056,37.4533,37.346,37.4414,64900.0
2007-06-18 14:10:00,62.83,62.85,62.6,62.76,73300.0,37.4533,37.4652,37.3162,37.4116,73300.0
2007-06-18 14:15:00,62.75,62.97,62.75,62.97,58100.0,37.4056,37.5367,37.4056,37.5367,58100.0
2007-06-18 14:20:00,62.95,62.95,62.89,62.94,45000.0,37.5248,37.5248,37.4891,37.5189,45000.0
2007-06-18 14:25:00,62.94,63.0,62.85,62.96,32500.0,37.5189,37.5546,37.4652,37.5308,32500.0
2007-06-18 14:30:00,62.96,62.96,62.78,62.79,22900.0,37.5308,37.5308,37.4235,37.4294,22900.0
2007-06-18 14:35:00,62.79,62.89,62.79,62.89,14700.0,37.4294,37.4891,37.4294,37.4891,14700.0
2007-06-18 14:40:00,62.89,62.91,62.73,62.79,32100.0,37.4891,37.501,37.3937,37.4294,32100.0
2007-06-18 14:45:00,62.79,62.9,62.75,62.89,33000.0,37.4294,37.495,37.4056,37.4891,33000.0
2007-06-18 14:50:00,62.89,62.93,62.77,62.92,52200.0,37.4891,37.5129,37.4175,37.5069,52200.0
2007-06-18 14:55:00,62.91,62.97,62.81,62.95,27100.0,37.501,37.5367,37.4414,37.5248,27100.0
2007-06-18 15:00:00,62.95,62.97,62.86,62.95,20900.0,37.5248,37.5367,37.4712,37.5248,20900.0
2007-06-18 15:05:00,62.96,62.96,62.78,62.79,45600.0,37.5308,37.5308,37.4235,37.4294,45600.0
2007-06-18 15:10:00,62.79,62.83,62.66,62.75,42900.0,37.4294,37.4533,37.3519,37.4056,42900.0
2007-06-18 15:15:00,62.75,62.82,62.71,62.81,35000.0,37.4056,37.4473,37.3818,37.4414,35000.0
2007-06-18 15:20:00,62.81,62.83,62.72,62.77,40900.0,37.4414,37.4533,37.3877,37.4175,40900.0
2007-06-18 15:25:00,62.77,62.77,62.52,62.61,45700.0,37.4175,37.4175,37.2685,37.3221,45700.0
2007-06-18 15:30:00,62.61,62.65,62.56,62.58,43800.0,37.3221,37.346,37.2923,37.3043,43800.0
2007-06-18 15:35:00,62.58,62.63,62.56,62.57,52200.0,37.3043,37.3341,37.2923,37.2983,52200.0
2007-06-18 15:40:00,62.58,62.7,62.58,62.69,38200.0,37.3043,37.3758,37.3043,37.3698,38200.0
2007-06-18 15:45:00,62.68,62.73,62.64,62.67,44300.0,37.3639,37.3937,37.34,37.3579,44300.0
2007-06-18 15:50:00,62.68,62.68,62.58,62.59,43900.0,37.3639,37.3639,37.3043,37.3102,43900.0
2007-06-18 15:55:00,62.6,62.67,62.52,62.64,86800.0,37.3162,37.3579,37.2685,37.34,86800.0
2007-06-19 09:30:00,62.74,63.0,62.72,62.94,59200.0,37.3996,37.5546,37.3877,37.5189,59200.0
2007-06-19 09:35:00,62.94,63.2,62.91,63.15,54600.0,37.5189,37.6738,37.501,37.644,54600.0
2007-06-19 09:40:00,63.17,63.2,62.69,62.73,56300.0,37.656,37.6738,37.3698,37.3937,56300.0
2007-06-19 09:45:00,62.71,62.77,62.51,62.54,61200.0,37.3818,37.4175,37.2625,37.2804,61200.0
2007-06-19 09:50:00,62.52,62.62,62.25,62.27,86600.0,37.2685,37.3281,37.1075,37.1195,86600.0
2007-06-19 09:55:00,62.27,62.5,62.18,62.47,69600.0,37.1195,37.2566,37.0658,37.2387,69600.0
2007-06-19 10:00:00,62.48,62.58,62.39,62.51,44900.0,37.2446,37.3043,37.191,37.2625,44900.0
2007-06-19 10:05:00,62.52,62.58,62.49,62.54,33300.0,37.2685,37.3043,37.2506,37.2804,33300.0
2007-06-19 10:10:00,62.54,62.59,62.5,62.51,28900.0,37.2804,37.3102,37.2566,37.2625,28900.0
2007-06-19 10:15:00,62.5,62.76,62.48,62.74,41500.0,37.2566,37.4116,37.2446,37.3996,41500.0
2007-06-19 10:20:00,62.75,62.98,62.72,62.87,57400.0,37.4056,37.5427,37.3877,37.4771,57400.0
2007-06-19 10:25:00,62.85,63.07,62.83,63.07,38800.0,37.4652,37.5964,37.4533,37.5964,38800.0
2007-06-19 10:30:00,63.04,63.1,62.98,63.1,30200.0,37.5785,37.6142,37.5427,37.6142,30200.0
2007-06-19 10:35:00,63.1,63.2,62.98,62.98,41900.0,37.6142,37.6738,37.5427,37.5427,41900.0
2007-06-19 10:40:00,62.99,63.07,62.92,62.95,27700.0,37.5487,37.5964,37.5069,37.5248,27700.0
2007-06-19 10:45:00,62.95,63.03,62.93,62.96,24800.0,37.5248,37.5725,37.5129,37.5308,24800.0
2007-06-19 10:50:00,62.96,63.0,62.81,62.85,29900.0,37.5308,37.5546,37.4414,37.4652,29900.0
2007-06-19 10:55:00,62.85,62.93,62.79,62.79,33500.0,37.4652,37.5129,37.4294,37.4294,33500.0
2007-06-19 11:00:00,62.8,62.8,62.66,62.69,22400.0,37.4354,37.4354,37.3519,37.3698,22400.0
2007-06-19 11:05:00,62.7,62.73,62.62,62.72,22800.0,37.3758,37.3937,37.3281,37.3877,22800.0
2007-06-19 11:10:00,62.73,62.79,62.73,62.77,44100.0,37.3937,37.4294,37.3937,37.4175,44100.0
2007-06-19 11:15:00,62.78,62.82,62.68,62.75,31000.0,37.4235,37.4473,37.3639,37.4056,31000.0
2007-06-19 11:20:00,62.75,62.84,62.74,62.82,13500.0,37.4056,37.4592,37.3996,37.4473,13500.0
2007-06-19 11:25:00,62.83,62.88,62.7,62.76,25200.0,37.4533,37.4831,37.3758,37.4116,25200.0
2007-06-19 11:30:00,62.74,62.79,62.66,62.7,21700.0,37.3996,37.4294,37.3519,37.3758,21700.0
2007-06-19 11:35:00,62.7,62.72,62.65,62.7,20000.0,37.3758,37.3877,37.346,37.3758,20000.0
2007-06-19 11:40:00,62.71,62.71,62.56,62.62,21500.0,37.3818,37.3818,37.2923,37.3281,21500.0
2007-06-19 11:45:00,62.63,62.73,62.61,62.73,13500.0,37.3341,37.3937,37.3221,37.3937,13500.0
2007-06-19 11:50:00,62.74,62.82,62.74,62.8,16000.0,37.3996,37.4473,37.3996,37.4354,16000.0
2007-06-19 11:55:00,62.8,62.8,62.68,62.75,29200.0,37.4354,37.4354,37.3639,37.4056,29200.0
2007-06-19 12:00:00,62.75,62.91,62.75,62.91,33400.0,37.4056,37.501,37.4056,37.501,33400.0
2007-06-19 12:05:00,62.92,63.08,62.92,63.08,26800.0,37.5069,37.6023,37.5069,37.6023,26800.0
2007-06-19 12:10:00,63.07,63.16,63.02,63.14,32700.0,37.5964,37.65,37.5665,37.6381,32700.0
2007-06-19 12:15:00,63.12,63.19,63.02,63.05,27700.0,37.6262,37.6679,37.5665,37.5844,27700.0
2007-06-19 12:20:00,63.05,63.06,62.99,62.99,12100.0,37.5844,37.5904,37.5487,37.5487,12100.0
2007-06-19 12:25:00,63.0,63.01,62.98,62.99,12400.0,37.5546,37.5606,37.5427,37.5487,12400.0
2007-06-19 12:30:00,63.0,63.01,62.96,62.98,25400.0,37.5546,37.5606,37.5308,37.5427,25400.0
2007-06-19 12:35:00,63.0,63.07,62.98,63.03,20100.0,37.5546,37.5964,37.5427,37.5725,20100.0
2007-06-19 12:40:00,63.02,63.15,63.01,63.15,20200.0,37.5665,37.644,37.5606,37.644,20200.0
2007-06-19 12:45:00,63.13,63.27,63.09,63.25,35900.0,37.6321,37.7156,37.6083,37.7036,35900.0
2007-06-19 12:50:00,63.25,63.32,63.23,63.27,48800.0,37.7036,37.7454,37.6917,37.7156,48800.0
2007-06-19 12:55:00,63.28,63.32,63.22,63.24,25300.0,37.7215,37.7454,37.6858,37.6977,25300.0
2007-06-19 13:00:00,63.25,63.25,63.11,63.13,25800.0,37.7036,37.7036,37.6202,37.6321,25800.0
2007-06-19 13:05:00,63.12,63.25,63.12,63.23,39000.0,37.6262,37.7036,37.6262,37.6917,39000.0
2007-06-19 13:10:00,63.22,63.25,63.17,63.24,29000.0,37.6858,37.7036,37.656,37.6977,29000.0
2007-06-19 13:15:00,63.25,63.26,63.13,63.15,49300.0,37.7036,37.7096,37.6321,37.644,49300.0
2007-06-19 13:20:00,63.13,63.27,63.1,63.14,30700.0,37.6321,37.7156,37.6142,37.6381,30700.0
2007-06-19 13:25:00,63.14,63.3,63.14,63.28,34500.0,37.6381,37.7335,37.6381,37.7215,34500.0
2007-06-19 13:30:00,63.3,63.35,63.2,63.22,37000.0,37.7335,37.7633,37.6738,37.6858,37000.0
2007-06-19 13:35:00,63.25,63.27,63.22,63.26,16400.0,37.7036,37.7156,37.6858,37.7096,16400.0
2007-06-19 13:40:00,63.26,63.46,63.25,63.42,65800.0,37.7096,37.8288,37.7036,37.805,65800.0
2007-06-19 13:45:00,63.41,63.49,63.37,63.47,27400.0,37.799,37.8467,37.7752,37.8348,27400.0
2007-06-19 13:50:00,63.46,63.46,63.38,63.39,21900.0,37.8288,37.8288,37.7811,37.7871,21900.0
2007-06-19 13:55:00,63.39,63.54,63.38,63.48,60200.0,37.7871,37.8765,37.7811,37.8408,60200.0
2007-06-19 14:00:00,63.48,63.48,63.3,63.3,19500.0,37.8408,37.8408,37.7335,37.7335,19500.0
2007-06-19 14:05:00,63.31,63.34,63.19,63.2,40600.0,37.7394,37.7573,37.6679,37.6738,40600.0
2007-06-19 14:10:00,63.2,63.5,63.19,63.42,64900.0,37.6738,37.8527,37.6679,37.805,64900.0
2007-06-19 14:15:00,63.4,63.44,63.28,63.28,18700.0,37.7931,37.8169,37.7215,37.7215,18700.0
2007-06-19 14:20:00,63.28,63.28,63.13,63.23,31800.0,37.7215,37.7215,37.6321,37.6917,31800.0
2007-06-19 14:25:00,63.22,63.49,63.2,63.26,78200.0,37.6858,37.8467,37.6738,37.7096,78200.0
2007-06-19 14:30:00,63.27,63.27,63.07,63.16,26600.0,37.7156,37.7156,37.5964,37.65,26600.0
2007-06-19 14:35:00,63.16,63.25,63.11,63.19,39700.0,37.65,37.7036,37.6202,37.6679,39700.0
2007-06-19 14:40:00,63.2,63.39,63.2,63.26,76900.0,37.6738,37.7871,37.6738,37.7096,76900.0
2007-06-19 14:45:00,63.25,63.33,63.25,63.28,25000.0,37.7036,37.7513,37.7036,37.7215,25000.0
2007-06-19 14:50:00,63.26,63.29,63.22,63.28,31400.0,37.7096,37.7275,37.6858,37.7215,31400.0
2007-06-19 14:55:00,63.27,63.42,63.27,63.36,46300.0,37.7156,37.805,37.7156,37.7692,46300.0
2007-06-19 15:00:00,63.36,63.39,63.27,63.35,48400.0,37.7692,37.7871,37.7156,37.7633,48400.0
2007-06-19 15:05:00,63.34,63.47,63.32,63.42,69600.0,37.7573,37.8348,37.7454,37.805,69600.0
2007-06-19 15:10:00,63.44,63.45,63.34,63.4,34300.0,37.8169,37.8229,37.7573,37.7931,34300.0
2007-06-19 15:15:00,63.4,63.49,63.39,63.46,48400.0,37.7931,37.8467,37.7871,37.8288,48400.0
2007-06-19 15:20:00,63.49,63.5,63.39,63.45,48100.0,37.8467,37.8527,37.7871,37.8229,48100.0
2007-06-19 15:25:00,63.45,63.5,63.37,63.47,35200.0,37.8229,37.8527,37.7752,37.8348,35200.0
2007-06-19 15:30:00,63.47,63.55,63.4,63.51,62800.0,37.8348,37.8825,37.7931,37.8586,62800.0
2007-06-19 15:35:00,63.5,63.52,63.43,63.49,58400.0,37.8527,37.8646,37.8109,37.8467,58400.0
2007-06-19 15:40:00,63.49,63.5,63.32,63.33,62600.0,37.8467,37.8527,37.7454,37.7513,62600.0
2007-06-19 15:45:00,63.33,63.36,63.3,63.33,49700.0,37.7513,37.7692,37.7335,37.7513,49700.0
2007-06-19 15:50:00,63.33,63.33,63.24,63.27,40900.0,37.7513,37.7513,37.6977,37.7156,40900.0
2007-06-19 15:55:00,63.26,63.33,63.2,63.33,79500.0,37.7096,37.7513,37.6738,37.7513,79500.0
2007-06-20 09:30:00,63.32,63.37,63.13,63.35,68200.0,37.7454,37.7752,37.6321,37.7633,68200.0
2007-06-20 09:35:00,63.35,63.68,63.22,63.67,64300.0,37.7633,37.96,37.6858,37.954,64300.0
2007-06-20 09:40:00,63.67,63.97,63.67,63.81,95600.0,37.954,38.1328,37.954,38.0375,95600.0
2007-06-20 09:45:00,63.82,63.83,63.54,63.59,46500.0,38.0434,38.0494,37.8765,37.9063,46500.0
2007-06-20 09:50:00,63.57,63.66,63.36,63.37,47400.0,37.8944,37.9481,37.7692,37.7752,47400.0
2007-06-20 09:55:00,63.37,63.4,63.3,63.3,47800.0,37.7752,37.7931,37.7335,37.7335,47800.0
2007-06-20 10:00:00,63.28,63.28,62.87,62.87,72000.0,37.7215,37.7215,37.4771,37.4771,72000.0
2007-06-20 10:05:00,62.88,63.0,62.83,62.99,62400.0,37.4831,37.5546,37.4533,37.5487,62400.0
2007-06-20 10:10:00,62.98,62.99,62.82,62.87,59800.0,37.5427,37.5487,37.4473,37.4771,59800.0
2007-06-20 10:15:00,62.88,62.93,62.83,62.9,36400.0,37.4831,37.5129,37.4533,37.495,36400.0
2007-06-20 10:20:00,62.9,63.15,62.9,63.07,50400.0,37.495,37.644,37.495,37.5964,50400.0
2007-06-20 10:25:00,63.08,63.17,62.95,63.17,53500.0,37.6023,37.656,37.5248,37.656,53500.0
2007-06-20 10:30:00,63.15,63.38,63.1,63.38,57300.0,37.644,37.7811,37.6142,37.7811,57300.0
2007-06-20 10:35:00,63.35,63.4,63.27,63.28,45800.0,37.7633,37.7931,37.7156,37.7215,45800.0
2007-06-20 10:40:00,63.28,63.37,63.22,63.26,36400.0,37.7215,37.7752,37.6858,37.7096,36400.0
2007-06-20 10:45:00,63.27,63.28,63.17,63.24,37000.0,37.7156,37.7215,37.656,37.6977,37000.0
2007-06-20 10:50:00,63.22,63.28,63.11,63.26,54200.0,37.6858,37.7215,37.6202,37.7096,54200.0
2007-06-20 10:55:00,63.26,63.38,63.25,63.37,29000.0,37.7096,37.7811,37.7036,37.7752,29000.0
2007-06-20 11:00:00,63.36,63.38,63.2,63.25,75400.0,37.7692,37.7811,37.6738,37.7036,75400.0
2007-06-20 11:05:00,63.24,63.25,63.13,63.18,48400.0,37.6977,37.7036,37.6321,37.6619,48400.0
2007-06-20 11:10:00,63.15,63.18,63.12,63.14,33800.0,37.644,37.6619,37.6262,37.6381,33800.0
2007-06-20 11:15:00,63.13,63.16,63.13,63.16,20200.0,37.6321,37.65,37.6321,37.65,20200.0
2007-06-20 11:20:00,63.16,63.16,63.08,63.13,21200.0,37.65,37.65,37.6023,37.6321,21200.0
2007-06-20 11:25:00,63.13,63.2,63.1,63.15,29500.0,37.6321,37.6738,37.6142,37.644,29500.0
2007-06-20 11:30:00,63.15,63.2,63.07,63.08,28500.0,37.644,37.6738,37.5964,37.6023,28500.0
2007-06-20 11:35:00,63.08,63.09,62.9,62.9,40900.0,37.6023,37.6083,37.495,37.495,40900.0
2007-06-20 11:40:00,62.9,62.9,62.8,62.82,37400.0,37.495,37.495,37.4354,37.4473,37400.0
2007-06-20 11:45:00,62.8,62.96,62.76,62.92,30900.0,37.4354,37.5308,37.4116,37.5069,30900.0
2007-06-20 11:50:00,62.92,62.92,62.81,62.85,9900.0,37.5069,37.5069,37.4414,37.4652,9900.0
2007-06-20 11:55:00,62.85,62.91,62.8,62.86,37100.0,37.4652,37.501,37.4354,37.4712,37100.0
2007-06-20 12:00:00,62.87,62.9,62.8,62.8,23700.0,37.4771,37.495,37.4354,37.4354,23700.0
2007-06-20 12:05:00,62.8,62.87,62.73,62.87,43300.0,37.4354,37.4771,37.3937,37.4771,43300.0
2007-06-20 12:10:00,62.85,62.9,62.77,62.9,20700.0,37.4652,37.495,37.4175,37.495,20700.0
2007-06-20 12:15:00,62.9,63.05,62.9,63.03,17100.0,37.495,37.5844,37.495,37.5725,17100.0
2007-06-20 12:20:00,63.05,63.09,63.0,63.07,15100.0,37.5844,37.6083,37.5546,37.5964,15100.0
2007-06-20 12:25:00,63.06,63.14,63.06,63.08,25600.0,37.5904,37.6381,37.5904,37.6023,25600.0
2007-06-20 12:30:00,63.09,63.15,63.06,63.13,17400.0,37.6083,37.644,37.5904,37.6321,17400.0
2007-06-20 12:35:00,63.14,63.18,63.09,63.09,7300.0,37.6381,37.6619,37.6083,37.6083,7300.0
2007-06-20 12:40:00,63.08,63.09,63.04,63.06,8900.0,37.6023,37.6083,37.5785,37.5904,8900.0
2007-06-20 12:45:00,63.06,63.06,63.01,63.06,14900.0,37.5904,37.5904,37.5606,37.5904,14900.0
2007-06-20 12:50:00,63.04,63.13,63.04,63.06,16500.0,37.5785,37.6321,37.5785,37.5904,16500.0
2007-06-20 12:55:00,63.04,63.07,63.03,63.05,9600.0,37.5785,37.5964,37.5725,37.5844,9600.0
2007-06-20 13:00:00,63.04,63.04,62.92,62.96,19800.0,37.5785,37.5785,37.5069,37.5308,19800.0
2007-06-20 13:05:00,62.96,62.96,62.8,62.8,19500.0,37.5308,37.5308,37.4354,37.4354,19500.0
2007-06-20 13:10:00,62.8,62.92,62.79,62.79,23300.0,37.4354,37.5069,37.4294,37.4294,23300.0
2007-06-20 13:15:00,62.82,62.9,62.71,62.71,22600.0,37.4473,37.495,37.3818,37.3818,22600.0
2007-06-20 13:20:00,62.73,62.77,62.6,62.62,23300.0,37.3937,37.4175,37.3162,37.3281,23300.0
2007-06-20 13:25:00,62.63,62.68,62.55,62.62,45200.0,37.3341,37.3639,37.2864,37.3281,45200.0
2007-06-20 13:30:00,62.62,62.73,62.62,62.67,17700.0,37.3281,37.3937,37.3281,37.3579,17700.0
2007-06-20 13:35:00,62.65,62.78,62.65,62.68,15300.0,37.346,37.4235,37.346,37.3639,15300.0
2007-06-20 13:40:00,62.69,62.74,62.54,62.59,22200.0,37.3698,37.3996,37.2804,37.3102,22200.0
2007-06-20 13:45:00,62.58,62.62,62.54,62.58,23600.0,37.3043,37.3281,37.2804,37.3043,23600.0
2007-06-20 13:50:00,62.6,62.64,62.57,62.63,12900.0,37.3162,37.34,37.2983,37.3341,12900.0
2007-06-20 13:55:00,62.63,62.72,62.6,62.67,19100.0,37.3341,37.3877,37.3162,37.3579,19100.0
2007-06-20 14:00:00,62.67,62.74,62.59,62.69,23800.0,37.3579,37.3996,37.3102,37.3698,23800.0
2007-06-20 14:05:00,62.69,62.81,62.67,62.81,21900.0,37.3698,37.4414,37.3579,37.4414,21900.0
2007-06-20 14:10:00,62.81,62.82,62.7,62.72,24700.0,37.4414,37.4473,37.3758,37.3877,24700.0
2007-06-20 14:15:00,62.71,62.8,62.58,62.63,30000.0,37.3818,37.4354,37.3043,37.3341,30000.0
2007-06-20 14:20:00,62.63,62.63,62.51,62.54,46000.0,37.3341,37.3341,37.2625,37.2804,46000.0
2007-06-20 14:25:00,62.52,62.65,62.38,62.65,48700.0,37.2685,37.346,37.185,37.346,48700.0
2007-06-20 14:30:00,62.61,62.65,62.47,62.58,29600.0,37.3221,37.346,37.2387,37.3043,29600.0
2007-06-20 14:35:00,62.58,62.58,62.32,62.41,40000.0,37.3043,37.3043,37.1493,37.2029,40000.0
2007-06-20 14:40:00,62.42,62.44,62.26,62.29,45300.0,37.2089,37.2208,37.1135,37.1314,45300.0
2007-06-20 14:45:00,62.29,62.43,62.23,62.31,43600.0,37.1314,37.2148,37.0956,37.1433,43600.0
2007-06-20 14:50:00,62.31,62.43,62.3,62.38,34800.0,37.1433,37.2148,37.1373,37.185,34800.0
2007-06-20 14:55:00,62.38,62.43,62.34,62.42,35300.0,37.185,37.2148,37.1612,37.2089,35300.0
2007-06-20 15:00:00,62.41,62.43,62.2,62.22,65500.0,37.2029,37.2148,37.0777,37.0897,65500.0
2007-06-20 15:05:00,62.22,62.25,62.12,62.19,94600.0,37.0897,37.1075,37.0301,37.0718,94600.0
2007-06-20 15:10:00,62.18,62.22,62.1,62.15,69900.0,37.0658,37.0897,37.0181,37.0479,69900.0
2007-06-20 15:15:00,62.17,62.27,62.1,62.13,68000.0,37.0599,37.1195,37.0181,37.036,68000.0
2007-06-20 15:20:00,62.1,62.19,62.07,62.1,59300.0,37.0181,37.0718,37.0002,37.0181,59300.0
2007-06-20 15:25:00,62.11,62.2,62.05,62.11,48700.0,37.0241,37.0777,36.9883,37.0241,48700.0
2007-06-20 15:30:00,62.11,62.13,61.96,62.0,63300.0,37.0241,37.036,36.9347,36.9585,63300.0
2007-06-20 15:35:00,62.0,62.02,61.76,61.79,91000.0,36.9585,36.9704,36.8155,36.8333,91000.0
2007-06-20 15:40:00,61.8,61.88,61.76,61.81,94900.0,36.8393,36.887,36.8155,36.8453,94900.0
2007-06-20 15:45:00,61.83,61.84,61.68,61.72,90200.0,36.8572,36.8631,36.7678,36.7916,90200.0
2007-06-20 15:50:00,61.7,61.75,61.67,61.7,103400.0,36.7797,36.8095,36.7618,36.7797,103400.0
2007-06-20 15:55:00,61.71,61.71,61.6,61.63,114800.0,36.7856,36.7856,36.7201,36.738,114800.0
2007-06-21 09:30:00,61.5,61.98,61.5,61.91,72200.0,36.6605,36.9466,36.6605,36.9049,72200.0
2007-06-21 09:35:00,61.89,62.05,61.11,61.16,72300.0,36.8929,36.9883,36.428,36.4578,72300.0
2007-06-21 09:40:00,61.11,61.29,61.1,61.15,45400.0,36.428,36.5353,36.422,36.4518,45400.0
2007-06-21 09:45:00,61.15,61.15,60.86,61.0,155600.0,36.4518,36.4518,36.279,36.3624,155600.0
2007-06-21 09:50:00,61.0,61.23,60.93,61.09,80300.0,36.3624,36.4995,36.3207,36.4161,80300.0
2007-06-21 09:55:00,61.1,61.13,60.64,60.72,58800.0,36.422,36.4399,36.1478,36.1955,58800.0
2007-06-21 10:00:00,60.68,60.99,60.59,60.65,109400.0,36.1717,36.3565,36.118,36.1538,109400.0
2007-06-21 10:05:00,60.64,60.94,60.62,60.9,66500.0,36.1478,36.3266,36.1359,36.3028,66500.0
2007-06-21 10:10:00,60.9,60.94,60.72,60.85,44000.0,36.3028,36.3266,36.1955,36.273,44000.0
2007-06-21 10:15:00,60.84,61.27,60.81,61.24,175600.0,36.267,36.5234,36.2492,36.5055,175600.0
2007-06-21 10:20:00,61.25,61.35,61.1,61.17,60500.0,36.5114,36.571,36.422,36.4638,60500.0
2007-06-21 10:25:00,61.21,61.33,61.04,61.04,67200.0,36.4876,36.5591,36.3863,36.3863,67200.0
2007-06-21 10:30:00,61.08,61.12,60.81,60.82,61200.0,36.4101,36.4339,36.2492,36.2551,61200.0
2007-06-21 10:35:00,60.81,61.0,60.75,60.99,62200.0,36.2492,36.3624,36.2134,36.3565,62200.0
2007-06-21 10:40:00,60.93,61.15,60.79,60.87,70500.0,36.3207,36.4518,36.2372,36.2849,70500.0
2007-06-21 10:45:00,60.87,60.92,60.73,60.81,83500.0,36.2849,36.3147,36.2015,36.2492,83500.0
2007-06-21 10:50:00,60.81,61.1,60.8,60.96,161100.0,36.2492,36.422,36.2432,36.3386,161100.0
2007-06-21 10:55:00,60.96,61.07,60.87,60.93,165400.0,36.3386,36.4041,36.2849,36.3207,165400.0
2007-06-21 11:00:00,60.93,61.05,60.9,61.05,64700.0,36.3207,36.3922,36.3028,36.3922,64700.0
2007-06-21 11:05:00,61.03,61.13,60.98,61.02,95600.0,36.3803,36.4399,36.3505,36.3743,95600.0
2007-06-21 11:10:00,61.03,61.12,61.02,61.07,67800.0,36.3803,36.4339,36.3743,36.4041,67800.0
2007-06-21 11:15:00,61.07,61.37,61.04,61.35,39900.0,36.4041,36.583,36.3863,36.571,39900.0
2007-06-21 11:20:00,61.37,61.4,61.2,61.33,40800.0,36.583,36.6009,36.4816,36.5591,40800.0
2007-06-21 11:25:00,61.33,61.35,61.07,61.16,38400.0,36.5591,36.571,36.4041,36.4578,38400.0
2007-06-21 11:30:00,61.15,61.15,61.05,61.07,35700.0,36.4518,36.4518,36.3922,36.4041,35700.0
2007-06-21 11:35:00,61.07,61.13,60.93,60.96,27700.0,36.4041,36.4399,36.3207,36.3386,27700.0
2007-06-21 11:40:00,60.93,61.1,60.9,60.95,19700.0,36.3207,36.422,36.3028,36.3326,19700.0
2007-06-21 11:45:00,60.93,61.0,60.84,60.88,22200.0,36.3207,36.3624,36.267,36.2909,22200.0
2007-06-21 11:50:00,60.86,60.88,60.75,60.81,19900.0,36.279,36.2909,36.2134,36.2492,19900.0
2007-06-21 11:55:00,60.79,60.91,60.72,60.88,25200.0,36.2372,36.3088,36.1955,36.2909,25200.0
2007-06-21 12:00:00,60.9,61.13,60.87,60.92,51400.0,36.3028,36.4399,36.2849,36.3147,51400.0
2007-06-21 12:05:00,60.93,60.98,60.8,60.85,33800.0,36.3207,36.3505,36.2432,36.273,33800.0
2007-06-21 12:10:00,60.85,60.96,60.76,60.76,29300.0,36.273,36.3386,36.2193,36.2193,29300.0
2007-06-21 12:15:00,60.76,60.77,60.63,60.64,28500.0,36.2193,36.2253,36.1419,36.1478,28500.0
2007-06-21 12:20:00,60.65,60.76,60.6,60.63,41900.0,36.1538,36.2193,36.124,36.1419,41900.0
2007-06-21 12:25:00,60.63,60.68,60.59,60.65,27600.0,36.1419,36.1717,36.118,36.1538,27600.0
2007-06-21 12:30:00,60.63,60.69,60.51,60.69,35300.0,36.1419,36.1776,36.0703,36.1776,35300.0
2007-06-21 12:35:00,60.68,60.73,60.5,60.73,50700.0,36.1717,36.2015,36.0644,36.2015,50700.0
2007-06-21 12:40:00,60.73,60.74,60.54,60.62,40300.0,36.2015,36.2074,36.0882,36.1359,40300.0
2007-06-21 12:45:00,60.62,60.74,60.61,60.61,46800.0,36.1359,36.2074,36.1299,36.1299,46800.0
2007-06-21 12:50:00,60.61,60.73,60.55,60.55,38000.0,36.1299,36.2015,36.0942,36.0942,38000.0
2007-06-21 12:55:00,60.54,60.66,60.54,60.64,25600.0,36.0882,36.1597,36.0882,36.1478,25600.0
2007-06-21 13:00:00,60.65,60.73,60.62,60.72,18600.0,36.1538,36.2015,36.1359,36.1955,18600.0
2007-06-21 13:05:00,60.72,60.88,60.71,60.84,40000.0,36.1955,36.2909,36.1895,36.267,40000.0
2007-06-21 13:10:00,60.83,60.86,60.74,60.79,22300.0,36.2611,36.279,36.2074,36.2372,22300.0
2007-06-21 13:15:00,60.83,60.89,60.77,60.83,40300.0,36.2611,36.2968,36.2253,36.2611,40300.0
2007-06-21 13:20:00,60.84,60.9,60.78,60.85,33000.0,36.267,36.3028,36.2313,36.273,33000.0
2007-06-21 13:25:00,60.85,60.98,60.82,60.98,41500.0,36.273,36.3505,36.2551,36.3505,41500.0
2007-06-21 13:30:00,60.98,61.07,60.98,61.05,34000.0,36.3505,36.4041,36.3505,36.3922,34000.0
2007-06-21 13:35:00,61.03,61.1,61.02,61.05,21100.0,36.3803,36.422,36.3743,36.3922,21100.0
2007-06-21 13:40:00,61.06,61.1,60.7,61.1,44900.0,36.3982,36.422,36.1836,36.422,44900.0
2007-06-21 13:45:00,61.1,61.18,61.07,61.14,45500.0,36.422,36.4697,36.4041,36.4459,45500.0
2007-06-21 13:50:00,61.13,61.2,61.05,61.19,28600.0,36.4399,36.4816,36.3922,36.4757,28600.0
2007-06-21 13:55:00,61.2,61.48,61.13,61.47,104900.0,36.4816,36.6485,36.4399,36.6426,104900.0
2007-06-21 14:00:00,61.48,61.69,61.33,61.47,145400.0,36.6485,36.7737,36.5591,36.6426,145400.0
2007-06-21 14:05:00,61.47,61.52,61.33,61.5,46100.0,36.6426,36.6724,36.5591,36.6605,46100.0
2007-06-21 14:10:00,61.49,61.52,61.4,61.4,43900.0,36.6545,36.6724,36.6009,36.6009,43900.0
2007-06-21 14:15:00,61.4,61.57,61.4,61.55,34800.0,36.6009,36.7022,36.6009,36.6903,34800.0
2007-06-21 14:20:00,61.58,61.59,61.49,61.5,25400.0,36.7082,36.7141,36.6545,36.6605,25400.0
2007-06-21 14:25:00,61.5,61.52,61.33,61.38,44600.0,36.6605,36.6724,36.5591,36.5889,44600.0
2007-06-21 14:30:00,61.36,61.38,61.24,61.27,45100.0,36.577,36.5889,36.5055,36.5234,45100.0
2007-06-21 14:35:00,61.29,61.42,61.29,61.37,102400.0,36.5353,36.6128,36.5353,36.583,102400.0
2007-06-21 14:40:00,61.37,61.54,61.37,61.51,88600.0,36.583,36.6843,36.583,36.6664,88600.0
2007-06-21 14:45:00,61.51,61.62,61.45,61.54,81400.0,36.6664,36.732,36.6307,36.6843,81400.0
2007-06-21 14:50:00,61.52,61.77,61.52,61.63,84700.0,36.6724,36.8214,36.6724,36.738,84700.0
2007-06-21 14:55:00,61.62,61.79,61.62,61.68,53500.0,36.732,36.8333,36.732,36.7678,53500.0
2007-06-21 15:00:00,61.69,61.86,61.68,61.81,62800.0,36.7737,36.8751,36.7678,36.8453,62800.0
2007-06-21 15:05:00,61.83,61.91,61.79,61.9,53800.0,36.8572,36.9049,36.8333,36.8989,53800.0
2007-06-21 15:10:00,61.89,61.89,61.78,61.89,84300.0,36.8929,36.8929,36.8274,36.8929,84300.0
2007-06-21 15:15:00,61.87,62.03,61.85,61.95,84500.0,36.881,36.9764,36.8691,36.9287,84500.0
2007-06-21 15:20:00,61.95,62.05,61.91,62.04,57500.0,36.9287,36.9883,36.9049,36.9824,57500.0
2007-06-21 15:25:00,62.05,62.1,61.98,62.07,58500.0,36.9883,37.0181,36.9466,37.0002,58500.0
2007-06-21 15:30:00,62.08,62.16,62.07,62.14,61000.0,37.0062,37.0539,37.0002,37.042,61000.0
2007-06-21 15:35:00,62.14,62.29,62.12,62.26,75400.0,37.042,37.1314,37.0301,37.1135,75400.0
2007-06-21 15:40:00,62.24,62.34,62.18,62.19,71300.0,37.1016,37.1612,37.0658,37.0718,71300.0
2007-06-21 15:45:00,62.19,62.32,62.13,62.23,67900.0,37.0718,37.1493,37.036,37.0956,67900.0
2007-06-21 15:50:00,62.26,62.38,62.23,62.35,81900.0,37.1135,37.185,37.0956,37.1672,81900.0
2007-06-21 15:55:00,62.36,62.36,62.17,62.28,89700.0,37.1731,37.1731,37.0599,37.1254,89700.0
2007-06-22 09:30:00,61.85,61.99,61.56,61.9,57200.0,36.8691,36.9526,36.6962,36.8989,57200.0
2007-06-22 09:35:00,61.85,62.69,61.8,62.58,81000.0,36.8691,37.3698,36.8393,37.3043,81000.0
2007-06-22 09:40:00,62.58,62.58,61.77,61.78,47100.0,37.3043,37.3043,36.8214,36.8274,47100.0
2007-06-22 09:45:00,61.73,61.83,61.34,61.75,44300.0,36.7976,36.8572,36.5651,36.8095,44300.0
2007-06-22 09:50:00,61.78,62.08,61.75,61.99,61200.0,36.8274,37.0062,36.8095,36.9526,61200.0
2007-06-22 09:55:00,61.97,62.33,61.9,62.27,36400.0,36.9406,37.1552,36.8989,37.1195,36400.0
2007-06-22 10:00:00,62.28,62.37,62.04,62.16,47300.0,37.1254,37.1791,36.9824,37.0539,47300.0
2007-06-22 10:05:00,62.14,62.24,62.02,62.13,27400.0,37.042,37.1016,36.9704,37.036,27400.0
2007-06-22 10:10:00,62.07,62.15,61.9,62.03,35500.0,37.0002,37.0479,36.8989,36.9764,35500.0
2007-06-22 10:15:00,62.02,62.35,62.0,62.35,36700.0,36.9704,37.1672,36.9585,37.1672,36700.0
2007-06-22 10:20:00,62.38,62.48,62.2,62.26,34900.0,37.185,37.2446,37.0777,37.1135,34900.0
2007-06-22 10:25:00,62.25,62.25,61.96,61.97,28000.0,37.1075,37.1075,36.9347,36.9406,28000.0
2007-06-22 10:30:00,61.95,62.23,61.9,62.17,41100.0,36.9287,37.0956,36.8989,37.0599,41100.0
2007-06-22 10:35:00,62.15,62.28,62.09,62.17,33000.0,37.0479,37.1254,37.0122,37.0599,33000.0
2007-06-22 10:40:00,62.2,62.26,62.08,62.12,23300.0,37.0777,37.1135,37.0062,37.0301,23300.0
2007-06-22 10:45:00,62.11,62.23,62.08,62.11,12400.0,37.0241,37.0956,37.0062,37.0241,12400.0
2007-06-22 10:50:00,62.11,62.11,61.9,62.03,24400.0,37.0241,37.0241,36.8989,36.9764,24400.0
2007-06-22 10:55:00,62.02,62.07,61.9,61.93,28500.0,36.9704,37.0002,36.8989,36.9168,28500.0
2007-06-22 11:00:00,61.93,61.95,61.88,61.94,17600.0,36.9168,36.9287,36.887,36.9228,17600.0
2007-06-22 11:05:00,61.94,62.02,61.9,62.0,22300.0,36.9228,36.9704,36.8989,36.9585,22300.0
2007-06-22 11:10:00,62.0,62.15,61.98,62.15,25900.0,36.9585,37.0479,36.9466,37.0479,25900.0
2007-06-22 11:15:00,62.17,62.17,61.92,62.0,17900.0,37.0599,37.0599,36.9108,36.9585,17900.0
2007-06-22 11:20:00,61.98,62.1,61.95,62.09,16800.0,36.9466,37.0181,36.9287,37.0122,16800.0
2007-06-22 11:25:00,62.08,62.16,62.05,62.08,22700.0,37.0062,37.0539,36.9883,37.0062,22700.0
2007-06-22 11:30:00,62.07,62.21,62.05,62.15,13800.0,37.0002,37.0837,36.9883,37.0479,13800.0
2007-06-22 11:35:00,62.13,62.13,62.05,62.08,15000.0,37.036,37.036,36.9883,37.0062,15000.0
2007-06-22 11:40:00,62.08,62.1,62.02,62.1,20100.0,37.0062,37.0181,36.9704,37.0181,20100.0
2007-06-22 11:45:00,62.06,62.13,62.04,62.11,30800.0,36.9943,37.036,36.9824,37.0241,30800.0
2007-06-22 11:50:00,62.14,62.18,62.02,62.18,22300.0,37.042,37.0658,36.9704,37.0658,22300.0
2007-06-22 11:55:00,62.19,62.23,62.09,62.19,30600.0,37.0718,37.0956,37.0122,37.0718,30600.0
2007-06-22 12:00:00,62.19,62.19,62.13,62.16,15100.0,37.0718,37.0718,37.036,37.0539,15100.0
2007-06-22 12:05:00,62.17,62.2,62.05,62.05,21800.0,37.0599,37.0777,36.9883,36.9883,21800.0
2007-06-22 12:10:00,62.06,62.12,62.0,62.02,43300.0,36.9943,37.0301,36.9585,36.9704,43300.0
2007-06-22 12:15:00,62.02,62.15,62.01,62.04,23700.0,36.9704,37.0479,36.9645,36.9824,23700.0
2007-06-22 12:20:00,62.05,62.07,61.88,61.98,41800.0,36.9883,37.0002,36.887,36.9466,41800.0
2007-06-22 12:25:00,61.94,61.97,61.55,61.58,70900.0,36.9228,36.9406,36.6903,36.7082,70900.0
2007-06-22 12:30:00,61.58,61.63,61.41,61.51,55600.0,36.7082,36.738,36.6068,36.6664,55600.0
2007-06-22 12:35:00,61.52,61.68,61.46,61.58,31300.0,36.6724,36.7678,36.6366,36.7082,31300.0
2007-06-22 12:40:00,61.58,61.75,61.57,61.7,28800.0,36.7082,36.8095,36.7022,36.7797,28800.0
2007-06-22 12:45:00,61.7,61.75,61.6,61.67,20400.0,36.7797,36.8095,36.7201,36.7618,20400.0
2007-06-22 12:50:00,61.64,61.66,61.45,61.47,28900.0,36.7439,36.7558,36.6307,36.6426,28900.0
2007-06-22 12:55:00,61.46,61.62,61.43,61.59,12200.0,36.6366,36.732,36.6187,36.7141,12200.0
2007-06-22 13:00:00,61.59,61.59,61.37,61.44,30600.0,36.7141,36.7141,36.583,36.6247,30600.0
2007-06-22 13:05:00,61.43,61.51,61.28,61.47,46700.0,36.6187,36.6664,36.5293,36.6426,46700.0
2007-06-22 13:10:00,61.49,61.59,61.48,61.56,19200.0,36.6545,36.7141,36.6485,36.6962,19200.0
2007-06-22 13:15:00,61.55,61.76,61.55,61.72,19200.0,36.6903,36.8155,36.6903,36.7916,19200.0
2007-06-22 13:20:00,61.71,61.82,61.64,61.81,18400.0,36.7856,36.8512,36.7439,36.8453,18400.0
2007-06-22 13:25:00,61.79,62.05,61.75,62.0,28800.0,36.8333,36.9883,36.8095,36.9585,28800.0
2007-06-22 13:30:00,62.0,62.07,61.94,61.99,39000.0,36.9585,37.0002,36.9228,36.9526,39000.0
2007-06-22 13:35:00,61.97,61.98,61.82,61.86,21500.0,36.9406,36.9466,36.8512,36.8751,21500.0
2007-06-22 13:40:00,61.88,61.93,61.79,61.79,18900.0,36.887,36.9168,36.8333,36.8333,18900.0
2007-06-22 13:45:00,61.78,61.79,61.71,61.74,16900.0,36.8274,36.8333,36.7856,36.8035,16900.0
2007-06-22 13:50:00,61.74,61.76,61.51,61.51,22400.0,36.8035,36.8155,36.6664,36.6664,22400.0
2007-06-22 13:55:00,61.56,61.7,61.51,61.64,19500.0,36.6962,36.7797,36.6664,36.7439,19500.0
2007-06-22 14:00:00,61.65,61.7,61.5,61.53,25500.0,36.7499,36.7797,36.6605,36.6783,25500.0
2007-06-22 14:05:00,61.51,61.58,61.43,61.45,30800.0,36.6664,36.7082,36.6187,36.6307,30800.0
2007-06-22 14:10:00,61.45,61.6,61.45,61.59,16000.0,36.6307,36.7201,36.6307,36.7141,16000.0
2007-06-22 14:15:00,61.6,61.6,61.48,61.51,18800.0,36.7201,36.7201,36.6485,36.6664,18800.0
2007-06-22 14:20:00,61.51,61.65,61.42,61.45,42400.0,36.6664,36.7499,36.6128,36.6307,42400.0
2007-06-22 14:25:00,61.45,61.77,61.45,61.77,23300.0,36.6307,36.8214,36.6307,36.8214,23300.0
2007-06-22 14:30:00,61.77,61.82,61.54,61.6,35500.0,36.8214,36.8512,36.6843,36.7201,35500.0
2007-06-22 14:35:00,61.63,61.79,61.6,61.69,40300.0,36.738,36.8333,36.7201,36.7737,40300.0
2007-06-22 14:40:00,61.69,61.74,61.59,61.66,17100.0,36.7737,36.8035,36.7141,36.7558,17100.0
2007-06-22 14:45:00,61.64,61.78,61.64,61.77,23200.0,36.7439,36.8274,36.7439,36.8214,23200.0
2007-06-22 14:50:00,61.77,61.82,61.72,61.74,24900.0,36.8214,36.8512,36.7916,36.8035,24900.0
2007-06-22 14:55:00,61.75,61.76,61.56,61.72,27300.0,36.8095,36.8155,36.6962,36.7916,27300.0
2007-06-22 15:00:00,61.71,61.73,61.6,61.64,26300.0,36.7856,36.7976,36.7201,36.7439,26300.0
2007-06-22 15:05:00,61.62,61.76,61.61,61.73,13800.0,36.732,36.8155,36.726,36.7976,13800.0
2007-06-22 15:10:00,61.73,61.81,61.69,61.73,21200.0,36.7976,36.8453,36.7737,36.7976,21200.0
2007-06-22 15:15:00,61.7,61.83,61.7,61.83,22100.0,36.7797,36.8572,36.7797,36.8572,22100.0
2007-06-22 15:20:00,61.83,61.93,61.8,61.85,29700.0,36.8572,36.9168,36.8393,36.8691,29700.0
2007-06-22 15:25:00,61.87,61.87,61.6,61.61,42600.0,36.881,36.881,36.7201,36.726,42600.0
2007-06-22 15:30:00,61.61,61.78,61.6,61.78,53700.0,36.726,36.8274,36.7201,36.8274,53700.0
2007-06-22 15:35:00,61.77,61.78,61.5,61.56,47200.0,36.8214,36.8274,36.6605,36.6962,47200.0
2007-06-22 15:40:00,61.57,61.59,61.38,61.45,90000.0,36.7022,36.7141,36.5889,36.6307,90000.0
2007-06-22 15:45:00,61.44,61.65,61.42,61.64,58300.0,36.6247,36.7499,36.6128,36.7439,58300.0
2007-06-22 15:50:00,61.62,61.63,61.55,61.6,69400.0,36.732,36.738,36.6903,36.7201,69400.0
2007-06-22 15:55:00,61.62,61.73,61.59,61.63,62900.0,36.732,36.7976,36.7141,36.738,62900.0
2007-06-25 09:30:00,61.4,61.54,61.05,61.05,112100.0,36.6009,36.6843,36.3922,36.3922,112100.0
2007-06-25 09:35:00,61.05,61.07,60.62,60.66,94100.0,36.3922,36.4041,36.1359,36.1597,94100.0
2007-06-25 09:40:00,60.66,60.82,60.4,60.46,96100.0,36.1597,36.2551,36.0047,36.0405,96100.0
2007-06-25 09:45:00,60.44,60.58,60.38,60.47,63800.0,36.0286,36.112,35.9928,36.0465,63800.0
2007-06-25 09:50:00,60.47,60.5,60.32,60.46,96400.0,36.0465,36.0644,35.9571,36.0405,96400.0
2007-06-25 09:55:00,60.46,60.61,60.31,60.5,77600.0,36.0405,36.1299,35.9511,36.0644,77600.0
2007-06-25 10:00:00,60.51,60.64,60.38,60.41,79000.0,36.0703,36.1478,35.9928,36.0107,79000.0
2007-06-25 10:05:00,60.4,60.49,60.06,60.09,104600.0,36.0047,36.0584,35.8021,35.82,104600.0
2007-06-25 10:10:00,60.1,60.54,60.05,60.51,106300.0,35.8259,36.0882,35.7961,36.0703,106300.0
2007-06-25 10:15:00,60.51,60.69,60.44,60.69,60900.0,36.0703,36.1776,36.0286,36.1776,60900.0
2007-06-25 10:20:00,60.68,60.76,60.63,60.63,56900.0,36.1717,36.2193,36.1419,36.1419,56900.0
2007-06-25 10:25:00,60.64,60.67,60.47,60.49,47400.0,36.1478,36.1657,36.0465,36.0584,47400.0
2007-06-25 10:30:00,60.49,60.61,60.43,60.54,47100.0,36.0584,36.1299,36.0226,36.0882,47100.0
2007-06-25 10:35:00,60.53,60.58,60.4,60.4,35300.0,36.0822,36.112,36.0047,36.0047,35300.0
2007-06-25 10:40:00,60.43,60.43,60.28,60.39,46700.0,36.0226,36.0226,35.9332,35.9988,46700.0
2007-06-25 10:45:00,60.4,60.43,60.3,60.3,34500.0,36.0047,36.0226,35.9451,35.9451,34500.0
2007-06-25 10:50:00,60.3,60.37,60.2,60.27,52100.0,35.9451,35.9869,35.8855,35.9273,52100.0
2007-06-25 10:55:00,60.27,60.46,60.27,60.35,51900.0,35.9273,36.0405,35.9273,35.9749,51900.0
2007-06-25 11:00:00,60.37,60.58,60.35,60.52,40300.0,35.9869,36.112,35.9749,36.0763,40300.0
2007-06-25 11:05:00,60.52,60.64,60.52,60.54,32600.0,36.0763,36.1478,36.0763,36.0882,32600.0
2007-06-25 11:10:00,60.54,60.65,60.54,60.65,27200.0,36.0882,36.1538,36.0882,36.1538,27200.0
2007-06-25 11:15:00,60.64,60.65,60.56,60.56,31200.0,36.1478,36.1538,36.1001,36.1001,31200.0
2007-06-25 11:20:00,60.56,60.58,60.48,60.54,36000.0,36.1001,36.112,36.0524,36.0882,36000.0
2007-06-25 11:25:00,60.54,60.8,60.54,60.8,45300.0,36.0882,36.2432,36.0882,36.2432,45300.0
2007-06-25 11:30:00,60.8,60.81,60.67,60.67,29900.0,36.2432,36.2492,36.1657,36.1657,29900.0
2007-06-25 11:35:00,60.67,60.75,60.66,60.7,48200.0,36.1657,36.2134,36.1597,36.1836,48200.0
2007-06-25 11:40:00,60.7,60.71,60.56,60.57,42200.0,36.1836,36.1895,36.1001,36.1061,42200.0
2007-06-25 11:45:00,60.58,60.66,60.55,60.64,38800.0,36.112,36.1597,36.0942,36.1478,38800.0
2007-06-25 11:50:00,60.64,60.67,60.6,60.66,16400.0,36.1478,36.1657,36.124,36.1597,16400.0
2007-06-25 11:55:00,60.66,60.68,60.62,60.65,19100.0,36.1597,36.1717,36.1359,36.1538,19100.0
2007-06-25 12:00:00,60.65,60.78,60.65,60.73,36400.0,36.1538,36.2313,36.1538,36.2015,36400.0
2007-06-25 12:05:00,60.73,60.91,60.73,60.86,31700.0,36.2015,36.3088,36.2015,36.279,31700.0
2007-06-25 12:10:00,60.85,61.04,60.84,61.01,37500.0,36.273,36.3863,36.267,36.3684,37500.0
2007-06-25 12:15:00,61.02,61.03,60.88,60.91,27600.0,36.3743,36.3803,36.2909,36.3088,27600.0
2007-06-25 12:20:00,60.9,61.01,60.82,60.91,40900.0,36.3028,36.3684,36.2551,36.3088,40900.0
2007-06-25 12:25:00,60.92,61.0,60.87,60.87,23800.0,36.3147,36.3624,36.2849,36.2849,23800.0
2007-06-25 12:30:00,60.87,60.91,60.78,60.78,24500.0,36.2849,36.3088,36.2313,36.2313,24500.0
2007-06-25 12:35:00,60.79,60.9,60.78,60.86,40000.0,36.2372,36.3028,36.2313,36.279,40000.0
2007-06-25 12:40:00,60.88,60.88,60.83,60.84,20000.0,36.2909,36.2909,36.2611,36.267,20000.0
2007-06-25 12:45:00,60.87,60.87,60.72,60.73,49700.0,36.2849,36.2849,36.1955,36.2015,49700.0
2007-06-25 12:50:00,60.74,60.78,60.72,60.73,31800.0,36.2074,36.2313,36.1955,36.2015,31800.0
2007-06-25 12:55:00,60.74,60.75,60.61,60.64,53700.0,36.2074,36.2134,36.1299,36.1478,53700.0
2007-06-25 13:00:00,60.63,60.74,60.53,60.53,67400.0,36.1419,36.2074,36.0822,36.0822,67400.0
2007-06-25 13:05:00,60.55,60.7,60.54,60.65,38000.0,36.0942,36.1836,36.0882,36.1538,38000.0
2007-06-25 13:10:00,60.66,60.74,60.65,60.66,28500.0,36.1597,36.2074,36.1538,36.1597,28500.0
2007-06-25 13:15:00,60.67,60.72,60.52,60.53,30700.0,36.1657,36.1955,36.0763,36.0822,30700.0
2007-06-25 13:20:00,60.55,60.65,60.54,60.59,37600.0,36.0942,36.1538,36.0882,36.118,37600.0
2007-06-25 13:25:00,60.6,60.6,60.45,60.47,57800.0,36.124,36.124,36.0346,36.0465,57800.0
2007-06-25 13:30:00,60.48,60.65,60.48,60.59,54100.0,36.0524,36.1538,36.0524,36.118,54100.0
2007-06-25 13:35:00,60.59,60.61,60.51,60.6,23200.0,36.118,36.1299,36.0703,36.124,23200.0
2007-06-25 13:40:00,60.6,60.65,60.47,60.62,38200.0,36.124,36.1538,36.0465,36.1359,38200.0
2007-06-25 13:45:00,60.62,60.65,60.5,60.61,28000.0,36.1359,36.1538,36.0644,36.1299,28000.0
2007-06-25 13:50:00,60.59,60.65,60.53,60.61,20400.0,36.118,36.1538,36.0822,36.1299,20400.0
2007-06-25 13:55:00,60.6,60.61,60.49,60.5,35600.0,36.124,36.1299,36.0584,36.0644,35600.0
2007-06-25 14:00:00,60.51,60.54,60.4,60.51,29800.0,36.0703,36.0882,36.0047,36.0703,29800.0
2007-06-25 14:05:00,60.48,60.51,60.3,60.3,26100.0,36.0524,36.0703,35.9451,35.9451,26100.0
2007-06-25 14:10:00,60.3,60.33,60.11,60.22,49700.0,35.9451,35.963,35.8319,35.8975,49700.0
2007-06-25 14:15:00,60.19,60.29,60.11,60.24,77800.0,35.8796,35.9392,35.8319,35.9094,77800.0
2007-06-25 14:20:00,60.24,60.29,60.13,60.21,46400.0,35.9094,35.9392,35.8438,35.8915,46400.0
2007-06-25 14:25:00,60.19,60.22,60.05,60.07,49100.0,35.8796,35.8975,35.7961,35.808,49100.0
2007-06-25 14:30:00,60.05,60.07,59.85,59.9,119500.0,35.7961,35.808,35.6769,35.7067,119500.0
2007-06-25 14:35:00,59.92,59.95,59.76,59.82,116900.0,35.7186,35.7365,35.6232,35.659,116900.0
2007-06-25 14:40:00,59.82,59.96,59.81,59.87,99300.0,35.659,35.7425,35.653,35.6888,99300.0
2007-06-25 14:45:00,59.85,59.98,59.8,59.84,90900.0,35.6769,35.7544,35.6471,35.6709,90900.0
2007-06-25 14:50:00,59.81,59.98,59.79,59.89,139800.0,35.653,35.7544,35.6411,35.7007,139800.0
2007-06-25 14:55:00,59.86,60.05,59.83,59.99,75500.0,35.6829,35.7961,35.665,35.7603,75500.0
2007-06-25 15:00:00,60.01,60.07,59.87,60.06,122200.0,35.7723,35.808,35.6888,35.8021,122200.0
2007-06-25 15:05:00,60.06,60.07,59.95,59.98,71800.0,35.8021,35.808,35.7365,35.7544,71800.0
2007-06-25 15:10:00,59.97,60.03,59.9,59.94,111000.0,35.7484,35.7842,35.7067,35.7305,111000.0
2007-06-25 15:15:00,59.94,60.02,59.82,59.88,113500.0,35.7305,35.7782,35.659,35.6948,113500.0
2007-06-25 15:20:00,59.88,60.01,59.84,59.92,129200.0,35.6948,35.7723,35.6709,35.7186,129200.0
2007-06-25 15:25:00,59.9,59.95,59.84,59.87,114200.0,35.7067,35.7365,35.6709,35.6888,114200.0
2007-06-25 15:30:00,59.85,60.0,59.85,59.99,55100.0,35.6769,35.7663,35.6769,35.7603,55100.0
2007-06-25 15:35:00,59.99,60.04,59.93,59.98,82100.0,35.7603,35.7902,35.7246,35.7544,82100.0
2007-06-25 15:40:00,59.97,59.98,59.84,59.88,90500.0,35.7484,35.7544,35.6709,35.6948,90500.0
2007-06-25 15:45:00,59.89,59.89,59.75,59.78,72100.0,35.7007,35.7007,35.6173,35.6352,72100.0
2007-06-25 15:50:00,59.79,59.91,59.76,59.79,81400.0,35.6411,35.7127,35.6232,35.6411,81400.0
2007-06-25 15:55:00,59.79,59.85,59.71,59.8,98400.0,35.6411,35.6769,35.5934,35.6471,98400.0
2007-06-26 09:30:00,59.86,59.86,59.33,59.55,138900.0,35.6829,35.6829,35.3669,35.4981,138900.0
2007-06-26 09:35:00,59.52,60.14,59.51,59.73,100300.0,35.4802,35.8498,35.4742,35.6054,100300.0
2007-06-26 09:40:00,59.76,60.06,59.72,59.89,113900.0,35.6232,35.8021,35.5994,35.7007,113900.0
2007-06-26 09:45:00,59.88,59.89,59.25,59.28,116200.0,35.6948,35.7007,35.3192,35.3371,116200.0
2007-06-26 09:50:00,59.3,59.37,59.17,59.2,65100.0,35.349,35.3908,35.2715,35.2894,65100.0
2007-06-26 09:55:00,59.2,59.4,59.16,59.3,118300.0,35.2894,35.4086,35.2656,35.349,118300.0
2007-06-26 10:00:00,59.3,59.73,59.21,59.3,120200.0,35.349,35.6054,35.2954,35.349,120200.0
2007-06-26 10:05:00,59.29,59.33,59.16,59.22,78300.0,35.3431,35.3669,35.2656,35.3013,78300.0
2007-06-26 10:10:00,59.23,59.23,58.99,59.16,138300.0,35.3073,35.3073,35.1642,35.2656,138300.0
2007-06-26 10:15:00,59.16,59.23,59.1,59.2,71400.0,35.2656,35.3073,35.2298,35.2894,71400.0
2007-06-26 10:20:00,59.2,59.22,59.05,59.1,87800.0,35.2894,35.3013,35.2,35.2298,87800.0
2007-06-26 10:25:00,59.11,59.11,58.95,58.95,73200.0,35.2358,35.2358,35.1404,35.1404,73200.0
2007-06-26 10:30:00,58.97,59.01,58.91,58.95,70100.0,35.1523,35.1762,35.1166,35.1404,70100.0
2007-06-26 10:35:00,58.94,59.25,58.91,59.21,94700.0,35.1344,35.3192,35.1166,35.2954,94700.0
2007-06-26 10:40:00,59.19,59.23,59.08,59.11,72400.0,35.2835,35.3073,35.2179,35.2358,72400.0
2007-06-26 10:45:00,59.11,59.15,59.0,59.08,68800.0,35.2358,35.2596,35.1702,35.2179,68800.0
2007-06-26 10:50:00,59.05,59.13,58.91,58.95,87400.0,35.2,35.2477,35.1166,35.1404,87400.0
2007-06-26 10:55:00,58.95,58.95,58.58,58.61,98000.0,35.1404,35.1404,34.9198,34.9377,98000.0
2007-06-26 11:00:00,58.6,58.68,58.59,58.65,60500.0,34.9318,34.9794,34.9258,34.9616,60500.0
2007-06-26 11:05:00,58.65,58.83,58.64,58.68,49300.0,34.9616,35.0689,34.9556,34.9794,49300.0
2007-06-26 11:10:00,58.67,58.97,58.66,58.96,40000.0,34.9735,35.1523,34.9675,35.1464,40000.0
2007-06-26 11:15:00,58.97,59.05,58.77,58.92,39400.0,35.1523,35.2,35.0331,35.1225,39400.0
2007-06-26 11:20:00,58.93,58.96,58.83,58.86,35600.0,35.1285,35.1464,35.0689,35.0867,35600.0
2007-06-26 11:25:00,58.87,58.89,58.67,58.68,60500.0,35.0927,35.1046,34.9735,34.9794,60500.0
2007-06-26 11:30:00,58.68,58.88,58.6,58.86,49300.0,34.9794,35.0987,34.9318,35.0867,49300.0
2007-06-26 11:35:00,58.88,59.15,58.88,59.04,31800.0,35.0987,35.2596,35.0987,35.194,31800.0
2007-06-26 11:40:00,59.04,59.04,59.0,59.0,36800.0,35.194,35.194,35.1702,35.1702,36800.0
2007-06-26 11:45:00,59.01,59.25,59.0,59.22,62300.0,35.1762,35.3192,35.1702,35.3013,62300.0
2007-06-26 11:50:00,59.21,59.34,59.1,59.1,69500.0,35.2954,35.3729,35.2298,35.2298,69500.0
2007-06-26 11:55:00,59.12,59.21,59.08,59.16,31900.0,35.2417,35.2954,35.2179,35.2656,31900.0
2007-06-26 12:00:00,59.15,59.23,59.07,59.21,51800.0,35.2596,35.3073,35.2119,35.2954,51800.0
2007-06-26 12:05:00,59.2,59.32,59.14,59.19,64800.0,35.2894,35.361,35.2537,35.2835,64800.0
2007-06-26 12:10:00,59.18,59.21,59.08,59.11,57700.0,35.2775,35.2954,35.2179,35.2358,57700.0
2007-06-26 12:15:00,59.12,59.14,59.03,59.04,25100.0,35.2417,35.2537,35.1881,35.194,25100.0
2007-06-26 12:20:00,59.05,59.24,59.05,59.22,46800.0,35.2,35.3133,35.2,35.3013,46800.0
2007-06-26 12:25:00,59.21,59.21,59.03,59.03,17200.0,35.2954,35.2954,35.1881,35.1881,17200.0
2007-06-26 12:30:00,59.05,59.07,58.95,58.96,47400.0,35.2,35.2119,35.1404,35.1464,47400.0
2007-06-26 12:35:00,58.95,58.96,58.83,58.88,42300.0,35.1404,35.1464,35.0689,35.0987,42300.0
2007-06-26 12:40:00,58.93,59.0,58.86,59.0,37100.0,35.1285,35.1702,35.0867,35.1702,37100.0
2007-06-26 12:45:00,59.02,59.1,58.93,59.09,24700.0,35.1821,35.2298,35.1285,35.2239,24700.0
2007-06-26 12:50:00,59.1,59.1,58.91,59.03,25300.0,35.2298,35.2298,35.1166,35.1881,25300.0
2007-06-26 12:55:00,59.02,59.12,58.92,58.98,88700.0,35.1821,35.2417,35.1225,35.1583,88700.0
2007-06-26 13:00:00,58.99,59.11,58.87,59.02,45100.0,35.1642,35.2358,35.0927,35.1821,45100.0
2007-06-26 13:05:00,59.02,59.1,58.95,59.02,29800.0,35.1821,35.2298,35.1404,35.1821,29800.0
2007-06-26 13:10:00,59.02,59.22,59.02,59.2,47400.0,35.1821,35.3013,35.1821,35.2894,47400.0
2007-06-26 13:15:00,59.2,59.27,59.13,59.18,26000.0,35.2894,35.3312,35.2477,35.2775,26000.0
2007-06-26 13:20:00,59.19,59.23,59.04,59.05,24400.0,35.2835,35.3073,35.194,35.2,24400.0
2007-06-26 13:25:00,59.05,59.06,58.99,59.03,21900.0,35.2,35.206,35.1642,35.1881,21900.0
2007-06-26 13:30:00,59.03,59.19,58.91,58.95,50600.0,35.1881,35.2835,35.1166,35.1404,50600.0
2007-06-26 13:35:00,58.98,59.06,58.96,59.0,44700.0,35.1583,35.206,35.1464,35.1702,44700.0
2007-06-26 13:40:00,58.99,59.02,58.92,58.98,27700.0,35.1642,35.1821,35.1225,35.1583,27700.0
2007-06-26 13:45:00,58.98,59.05,58.81,58.85,48600.0,35.1583,35.2,35.0569,35.0808,48600.0
2007-06-26 13:50:00,58.86,58.86,58.76,58.81,61400.0,35.0867,35.0867,35.0271,35.0569,61400.0
2007-06-26 13:55:00,58.8,58.81,58.74,58.8,43100.0,35.051,35.0569,35.0152,35.051,43100.0
2007-06-26 14:00:00,58.79,58.87,58.7,58.8,52000.0,35.045,35.0927,34.9914,35.051,52000.0
2007-06-26 14:05:00,58.79,58.89,58.7,58.74,50000.0,35.045,35.1046,34.9914,35.0152,50000.0
2007-06-26 14:10:00,58.75,58.81,58.59,58.61,51800.0,35.0212,35.0569,34.9258,34.9377,51800.0
2007-06-26 14:15:00,58.61,58.7,58.53,58.61,64900.0,34.9377,34.9914,34.89,34.9377,64900.0
2007-06-26 14:20:00,58.62,58.62,58.43,58.43,99400.0,34.9437,34.9437,34.8304,34.8304,99400.0
2007-06-26 14:25:00,58.44,58.47,58.32,58.35,71700.0,34.8364,34.8543,34.7649,34.7827,71700.0
2007-06-26 14:30:00,58.35,58.41,58.3,58.38,73700.0,34.7827,34.8185,34.7529,34.8006,73700.0
2007-06-26 14:35:00,58.36,58.37,58.15,58.15,113200.0,34.7887,34.7947,34.6635,34.6635,113200.0
2007-06-26 14:40:00,58.15,58.21,58.0,58.18,83400.0,34.6635,34.6993,34.5741,34.6814,83400.0
2007-06-26 14:45:00,58.21,58.23,58.09,58.14,50200.0,34.6993,34.7112,34.6277,34.6576,50200.0
2007-06-26 14:50:00,58.14,58.32,58.14,58.23,46900.0,34.6576,34.7649,34.6576,34.7112,46900.0
2007-06-26 14:55:00,58.23,58.37,58.22,58.24,105500.0,34.7112,34.7947,34.7052,34.7172,105500.0
2007-06-26 15:00:00,58.25,58.27,58.08,58.18,96400.0,34.7231,34.735,34.6218,34.6814,96400.0
2007-06-26 15:05:00,58.17,58.3,58.15,58.24,72300.0,34.6754,34.7529,34.6635,34.7172,72300.0
2007-06-26 15:10:00,58.24,58.37,58.24,58.34,72800.0,34.7172,34.7947,34.7172,34.7768,72800.0
2007-06-26 15:15:00,58.34,58.46,58.31,58.33,59100.0,34.7768,34.8483,34.7589,34.7708,59100.0
2007-06-26 15:20:00,58.35,58.37,58.26,58.35,52500.0,34.7827,34.7947,34.7291,34.7827,52500.0
2007-06-26 15:25:00,58.37,58.45,58.3,58.38,74700.0,34.7947,34.8423,34.7529,34.8006,74700.0
2007-06-26 15:30:00,58.38,58.45,58.38,58.41,60500.0,34.8006,34.8423,34.8006,34.8185,60500.0
2007-06-26 15:35:00,58.41,58.46,58.31,58.33,76500.0,34.8185,34.8483,34.7589,34.7708,76500.0
2007-06-26 15:40:00,58.32,58.32,58.17,58.18,84000.0,34.7649,34.7649,34.6754,34.6814,84000.0
2007-06-26 15:45:00,58.18,58.29,58.18,58.26,93700.0,34.6814,34.747,34.6814,34.7291,93700.0
2007-06-26 15:50:00,58.29,58.34,58.25,58.33,142800.0,34.747,34.7768,34.7231,34.7708,142800.0
2007-06-26 15:55:00,58.33,58.37,58.18,58.19,154400.0,34.7708,34.7947,34.6814,34.6874,154400.0
2007-06-27 09:30:00,57.42,57.91,56.94,56.99,102900.0,34.5903,34.8855,34.3011,34.3312,102900.0
2007-06-27 09:35:00,57.0,57.28,56.71,56.83,92100.0,34.3373,34.5059,34.1626,34.2349,92100.0
2007-06-27 09:40:00,56.81,56.97,56.5,56.6,98600.0,34.2228,34.3192,34.0361,34.0963,98600.0
2007-06-27 09:45:00,56.6,56.61,56.2,56.28,119500.0,34.0963,34.1023,33.8553,33.9035,119500.0
2007-06-27 09:50:00,56.26,56.61,56.22,56.56,111700.0,33.8915,34.1023,33.8674,34.0722,111700.0
2007-06-27 09:55:00,56.55,56.65,56.5,56.54,87200.0,34.0662,34.1264,34.0361,34.0602,87200.0
2007-06-27 10:00:00,56.56,56.56,56.07,56.07,95400.0,34.0722,34.0722,33.777,33.777,95400.0
2007-06-27 10:05:00,56.07,56.28,56.07,56.19,113200.0,33.777,33.9035,33.777,33.8493,113200.0
2007-06-27 10:10:00,56.17,56.4,56.15,56.4,85600.0,33.8373,33.9758,33.8252,33.9758,85600.0
2007-06-27 10:15:00,56.39,56.66,56.38,56.61,91600.0,33.9698,34.1324,33.9638,34.1023,91600.0
2007-06-27 10:20:00,56.61,56.76,56.55,56.61,98200.0,34.1023,34.1927,34.0662,34.1023,98200.0
2007-06-27 10:25:00,56.61,56.83,56.59,56.69,88500.0,34.1023,34.2349,34.0903,34.1505,88500.0
2007-06-27 10:30:00,56.6,57.21,56.6,56.92,176000.0,34.0963,34.4638,34.0963,34.2891,176000.0
2007-06-27 10:35:00,56.9,56.95,56.65,56.72,87200.0,34.277,34.3071,34.1264,34.1686,87200.0
2007-06-27 10:40:00,56.7,56.79,56.66,56.72,48200.0,34.1565,34.2108,34.1324,34.1686,48200.0
2007-06-27 10:45:00,56.7,56.82,56.68,56.78,39000.0,34.1565,34.2288,34.1445,34.2047,39000.0
2007-06-27 10:50:00,56.78,56.86,56.65,56.65,48000.0,34.2047,34.2529,34.1264,34.1264,48000.0
2007-06-27 10:55:00,56.65,56.95,56.65,56.94,47800.0,34.1264,34.3071,34.1264,34.3011,47800.0
2007-06-27 11:00:00,56.93,57.13,56.89,57.1,57100.0,34.2951,34.4156,34.271,34.3975,57100.0
2007-06-27 11:05:00,57.11,57.3,57.06,57.26,60600.0,34.4035,34.518,34.3734,34.4939,60600.0
2007-06-27 11:10:00,57.29,57.48,57.29,57.42,67200.0,34.512,34.6264,34.512,34.5903,67200.0
2007-06-27 11:15:00,57.41,57.56,57.37,57.51,53600.0,34.5843,34.6746,34.5602,34.6445,53600.0
2007-06-27 11:20:00,57.51,57.52,57.25,57.31,59600.0,34.6445,34.6505,34.4879,34.524,59600.0
2007-06-27 11:25:00,57.3,57.47,57.3,57.42,35500.0,34.518,34.6204,34.518,34.5903,35500.0
2007-06-27 11:30:00,57.41,57.42,57.28,57.36,61000.0,34.5843,34.5903,34.5059,34.5541,61000.0
2007-06-27 11:35:00,57.36,57.4,57.35,57.37,44900.0,34.5541,34.5782,34.5481,34.5602,44900.0
2007-06-27 11:40:00,57.37,57.48,57.18,57.2,42600.0,34.5602,34.6264,34.4457,34.4577,42600.0
2007-06-27 11:45:00,57.19,57.21,57.05,57.05,45400.0,34.4517,34.4638,34.3674,34.3674,45400.0
2007-06-27 11:50:00,57.03,57.29,57.03,57.26,43200.0,34.3553,34.512,34.3553,34.4939,43200.0
2007-06-27 11:55:00,57.24,57.4,57.17,57.3,50100.0,34.4818,34.5782,34.4397,34.518,50100.0
2007-06-27 12:00:00,57.29,57.63,57.29,57.58,39700.0,34.512,34.7168,34.512,34.6867,39700.0
2007-06-27 12:05:00,57.55,57.65,57.49,57.65,56500.0,34.6686,34.7288,34.6324,34.7288,56500.0
2007-06-27 12:10:00,57.64,57.7,57.49,57.5,46900.0,34.7228,34.759,34.6324,34.6385,46900.0
2007-06-27 12:15:00,57.49,57.54,57.37,57.44,38500.0,34.6324,34.6626,34.5602,34.6023,38500.0
2007-06-27 12:20:00,57.44,57.69,57.44,57.69,41100.0,34.6023,34.7529,34.6023,34.7529,41100.0
2007-06-27 12:25:00,57.67,57.8,57.53,57.57,55800.0,34.7409,34.8192,34.6565,34.6806,55800.0
2007-06-27 12:30:00,57.56,57.56,57.41,57.51,26400.0,34.6746,34.6746,34.5843,34.6445,26400.0
2007-06-27 12:35:00,57.51,57.76,57.5,57.67,21700.0,34.6445,34.7951,34.6385,34.7409,21700.0
2007-06-27 12:40:00,57.68,57.76,57.65,57.69,50100.0,34.7469,34.7951,34.7288,34.7529,50100.0
2007-06-27 12:45:00,57.67,57.73,57.53,57.56,36400.0,34.7409,34.777,34.6565,34.6746,36400.0
2007-06-27 12:50:00,57.53,57.69,57.5,57.69,21600.0,34.6565,34.7529,34.6385,34.7529,21600.0
2007-06-27 12:55:00,57.69,57.74,57.67,57.74,54300.0,34.7529,34.783,34.7409,34.783,54300.0
2007-06-27 13:00:00,57.74,57.84,57.68,57.77,23900.0,34.783,34.8433,34.7469,34.8011,23900.0
2007-06-27 13:05:00,57.77,57.77,57.61,57.62,31600.0,34.8011,34.8011,34.7047,34.7108,31600.0
2007-06-27 13:10:00,57.61,57.63,57.31,57.31,30400.0,34.7047,34.7168,34.524,34.524,30400.0
2007-06-27 13:15:00,57.31,57.37,57.2,57.25,68100.0,34.524,34.5602,34.4577,34.4879,68100.0
2007-06-27 13:20:00,57.25,57.39,57.25,57.32,38800.0,34.4879,34.5722,34.4879,34.53,38800.0
2007-06-27 13:25:00,57.32,57.45,57.31,57.33,23400.0,34.53,34.6084,34.524,34.5361,23400.0
2007-06-27 13:30:00,57.31,57.33,57.19,57.19,29700.0,34.524,34.5361,34.4517,34.4517,29700.0
2007-06-27 13:35:00,57.19,57.26,57.1,57.24,35100.0,34.4517,34.4939,34.3975,34.4818,35100.0
2007-06-27 13:40:00,57.22,57.3,57.13,57.28,53200.0,34.4698,34.518,34.4156,34.5059,53200.0
2007-06-27 13:45:00,57.27,57.34,57.17,57.31,51000.0,34.4999,34.5421,34.4397,34.524,51000.0
2007-06-27 13:50:00,57.29,57.38,57.26,57.38,39300.0,34.512,34.5662,34.4939,34.5662,39300.0
2007-06-27 13:55:00,57.36,57.39,57.22,57.28,46200.0,34.5541,34.5722,34.4698,34.5059,46200.0
2007-06-27 14:00:00,57.26,57.46,57.24,57.39,55200.0,34.4939,34.6144,34.4818,34.5722,55200.0
2007-06-27 14:05:00,57.35,57.39,57.21,57.39,44300.0,34.5481,34.5722,34.4638,34.5722,44300.0
2007-06-27 14:10:00,57.38,57.62,57.33,57.61,60300.0,34.5662,34.7108,34.5361,34.7047,60300.0
2007-06-27 14:15:00,57.61,57.68,57.57,57.65,51300.0,34.7047,34.7469,34.6806,34.7288,51300.0
2007-06-27 14:20:00,57.65,57.73,57.61,57.71,41600.0,34.7288,34.777,34.7047,34.765,41600.0
2007-06-27 14:25:00,57.71,57.75,57.65,57.73,53300.0,34.765,34.7891,34.7288,34.777,53300.0
2007-06-27 14:30:00,57.72,57.74,57.64,57.72,32600.0,34.771,34.783,34.7228,34.771,32600.0
2007-06-27 14:35:00,57.72,57.78,57.63,57.7,69900.0,34.771,34.8071,34.7168,34.759,69900.0
2007-06-27 14:40:00,57.7,57.72,57.58,57.6,43400.0,34.759,34.771,34.6867,34.6987,43400.0
2007-06-27 14:45:00,57.59,57.69,57.52,57.53,55900.0,34.6927,34.7529,34.6505,34.6565,55900.0
2007-06-27 14:50:00,57.53,57.66,57.52,57.64,49600.0,34.6565,34.7349,34.6505,34.7228,49600.0
2007-06-27 14:55:00,57.62,57.64,57.54,57.6,40100.0,34.7108,34.7228,34.6626,34.6987,40100.0
2007-06-27 15:00:00,57.58,57.63,57.45,57.56,65700.0,34.6867,34.7168,34.6084,34.6746,65700.0
2007-06-27 15:05:00,57.54,57.6,57.46,57.48,60100.0,34.6626,34.6987,34.6144,34.6264,60100.0
2007-06-27 15:10:00,57.49,57.58,57.48,57.52,65800.0,34.6324,34.6867,34.6264,34.6505,65800.0
2007-06-27 15:15:00,57.51,57.53,57.45,57.5,43100.0,34.6445,34.6565,34.6084,34.6385,43100.0
2007-06-27 15:20:00,57.49,57.53,57.43,57.52,84300.0,34.6324,34.6565,34.5963,34.6505,84300.0
2007-06-27 15:25:00,57.5,57.6,57.42,57.58,83600.0,34.6385,34.6987,34.5903,34.6867,83600.0
2007-06-27 15:30:00,57.58,57.65,57.54,57.64,67800.0,34.6867,34.7288,34.6626,34.7228,67800.0
2007-06-27 15:35:00,57.62,57.68,57.6,57.64,60400.0,34.7108,34.7469,34.6987,34.7228,60400.0
2007-06-27 15:40:00,57.64,57.75,57.59,57.74,71700.0,34.7228,34.7891,34.6927,34.783,71700.0
2007-06-27 15:45:00,57.74,57.81,57.73,57.77,104800.0,34.783,34.8252,34.777,34.8011,104800.0
2007-06-27 15:50:00,57.76,57.79,57.75,57.78,115000.0,34.7951,34.8132,34.7891,34.8071,115000.0
2007-06-27 15:55:00,57.77,57.8,57.71,57.73,135800.0,34.8011,34.8192,34.765,34.777,135800.0
2007-06-28 09:30:00,57.8,58.37,57.8,58.3,66000.0,34.8192,35.1626,34.8192,35.1204,66000.0
2007-06-28 09:35:00,58.31,58.61,58.3,58.56,56300.0,35.1264,35.3071,35.1204,35.277,56300.0
2007-06-28 09:40:00,58.53,58.65,58.32,58.38,71500.0,35.259,35.3312,35.1324,35.1686,71500.0
2007-06-28 09:45:00,58.39,58.4,57.97,58.22,94900.0,35.1746,35.1806,34.9216,35.0722,94900.0
2007-06-28 09:50:00,58.22,58.58,58.22,58.4,42800.0,35.0722,35.2891,35.0722,35.1806,42800.0
2007-06-28 09:55:00,58.4,58.4,58.13,58.29,46000.0,35.1806,35.1806,35.018,35.1144,46000.0
2007-06-28 10:00:00,58.33,58.41,58.25,58.4,35700.0,35.1385,35.1867,35.0903,35.1806,35700.0
2007-06-28 10:05:00,58.41,58.47,58.29,58.29,30900.0,35.1867,35.2228,35.1144,35.1144,30900.0
2007-06-28 10:10:00,58.3,58.39,58.27,58.36,37000.0,35.1204,35.1746,35.1023,35.1565,37000.0
2007-06-28 10:15:00,58.34,58.38,58.27,58.34,26100.0,35.1445,35.1686,35.1023,35.1445,26100.0
2007-06-28 10:20:00,58.34,58.38,58.05,58.09,52600.0,35.1445,35.1686,34.9698,34.9939,52600.0
2007-06-28 10:25:00,58.1,58.18,58.08,58.17,24700.0,34.9999,35.0481,34.9879,35.0421,24700.0
2007-06-28 10:30:00,58.18,58.18,58.05,58.13,34900.0,35.0481,35.0481,34.9698,35.018,34900.0
2007-06-28 10:35:00,58.14,58.18,58.04,58.07,34100.0,35.024,35.0481,34.9638,34.9818,34100.0
2007-06-28 10:40:00,58.05,58.22,58.04,58.2,33200.0,34.9698,35.0722,34.9638,35.0602,33200.0
2007-06-28 10:45:00,58.2,58.25,58.02,58.13,33200.0,35.0602,35.0903,34.9517,35.018,33200.0
2007-06-28 10:50:00,58.11,58.11,57.92,57.93,19700.0,35.0059,35.0059,34.8915,34.8975,19700.0
2007-06-28 10:55:00,57.93,58.04,57.88,57.98,33900.0,34.8975,34.9638,34.8674,34.9276,33900.0
2007-06-28 11:00:00,57.98,58.17,57.98,58.14,40300.0,34.9276,35.0421,34.9276,35.024,40300.0
2007-06-28 11:05:00,58.14,58.2,58.14,58.2,19300.0,35.024,35.0602,35.024,35.0602,19300.0
2007-06-28 11:10:00,58.17,58.31,58.16,58.31,23000.0,35.0421,35.1264,35.0361,35.1264,23000.0
2007-06-28 11:15:00,58.3,58.38,58.27,58.28,17000.0,35.1204,35.1686,35.1023,35.1083,17000.0
2007-06-28 11:20:00,58.28,58.28,58.06,58.07,22700.0,35.1083,35.1083,34.9758,34.9818,22700.0
2007-06-28 11:25:00,58.05,58.14,58.02,58.05,27200.0,34.9698,35.024,34.9517,34.9698,27200.0
2007-06-28 11:30:00,58.04,58.09,57.96,58.07,22400.0,34.9638,34.9939,34.9156,34.9818,22400.0
2007-06-28 11:35:00,58.07,58.28,58.07,58.24,19100.0,34.9818,35.1083,34.9818,35.0843,19100.0
2007-06-28 11:40:00,58.24,58.34,58.24,58.34,40000.0,35.0843,35.1445,35.0843,35.1445,40000.0
2007-06-28 11:45:00,58.33,58.37,58.28,58.28,29900.0,35.1385,35.1626,35.1083,35.1083,29900.0
2007-06-28 11:50:00,58.27,58.41,58.2,58.4,47100.0,35.1023,35.1867,35.0602,35.1806,47100.0
2007-06-28 11:55:00,58.42,58.52,58.35,58.49,45000.0,35.1927,35.2529,35.1505,35.2349,45000.0
2007-06-28 12:00:00,58.5,58.54,58.41,58.48,24700.0,35.2409,35.265,35.1867,35.2288,24700.0
2007-06-28 12:05:00,58.48,58.62,58.48,58.55,21000.0,35.2288,35.3132,35.2288,35.271,21000.0
2007-06-28 12:10:00,58.55,58.59,58.48,58.48,19200.0,35.271,35.2951,35.2288,35.2288,19200.0
2007-06-28 12:15:00,58.52,58.58,58.48,58.48,23200.0,35.2529,35.2891,35.2288,35.2288,23200.0
2007-06-28 12:20:00,58.48,58.54,58.45,58.49,33300.0,35.2288,35.265,35.2108,35.2349,33300.0
2007-06-28 12:25:00,58.5,58.56,58.42,58.56,21500.0,35.2409,35.277,35.1927,35.277,21500.0
2007-06-28 12:30:00,58.57,58.69,58.55,58.69,27000.0,35.283,35.3553,35.271,35.3553,27000.0
2007-06-28 12:35:00,58.67,58.68,58.58,58.68,30600.0,35.3433,35.3493,35.2891,35.3493,30600.0
2007-06-28 12:40:00,58.68,58.7,58.63,58.68,18000.0,35.3493,35.3614,35.3192,35.3493,18000.0
2007-06-28 12:45:00,58.66,58.71,58.63,58.65,17600.0,35.3373,35.3674,35.3192,35.3312,17600.0
2007-06-28 12:50:00,58.64,58.67,58.59,58.61,43000.0,35.3252,35.3433,35.2951,35.3071,43000.0
2007-06-28 12:55:00,58.61,58.72,58.59,58.6,21300.0,35.3071,35.3734,35.2951,35.3011,21300.0
2007-06-28 13:00:00,58.59,58.67,58.59,58.64,21900.0,35.2951,35.3433,35.2951,35.3252,21900.0
2007-06-28 13:05:00,58.64,58.69,58.63,58.66,18800.0,35.3252,35.3553,35.3192,35.3373,18800.0
2007-06-28 13:10:00,58.65,58.74,58.64,58.69,62200.0,35.3312,35.3855,35.3252,35.3553,62200.0
2007-06-28 13:15:00,58.69,58.75,58.69,58.72,28300.0,35.3553,35.3915,35.3553,35.3734,28300.0
2007-06-28 13:20:00,58.72,58.8,58.68,58.78,19700.0,35.3734,35.4216,35.3493,35.4096,19700.0
2007-06-28 13:25:00,58.78,58.84,58.77,58.83,19200.0,35.4096,35.4457,35.4035,35.4397,19200.0
2007-06-28 13:30:00,58.84,58.89,58.83,58.86,26800.0,35.4457,35.4758,35.4397,35.4577,26800.0
2007-06-28 13:35:00,58.86,58.86,58.76,58.78,25900.0,35.4577,35.4577,35.3975,35.4096,25900.0
2007-06-28 13:40:00,58.78,58.89,58.77,58.84,48900.0,35.4096,35.4758,35.4035,35.4457,48900.0
2007-06-28 13:45:00,58.84,58.89,58.84,58.84,21600.0,35.4457,35.4758,35.4457,35.4457,21600.0
2007-06-28 13:50:00,58.85,58.97,58.84,58.94,38800.0,35.4517,35.524,35.4457,35.5059,38800.0
2007-06-28 13:55:00,58.91,58.95,58.81,58.88,29600.0,35.4879,35.512,35.4276,35.4698,29600.0
2007-06-28 14:00:00,58.87,58.88,58.77,58.88,18500.0,35.4638,35.4698,35.4035,35.4698,18500.0
2007-06-28 14:05:00,58.87,58.88,58.79,58.82,17100.0,35.4638,35.4698,35.4156,35.4337,17100.0
2007-06-28 14:10:00,58.82,58.87,58.77,58.78,40600.0,35.4337,35.4638,35.4035,35.4096,40600.0
2007-06-28 14:15:00,58.78,59.06,58.55,58.98,86800.0,35.4096,35.5782,35.271,35.53,86800.0
2007-06-28 14:20:00,59.0,59.11,58.92,58.98,78800.0,35.5421,35.6083,35.4939,35.53,78800.0
2007-06-28 14:25:00,58.95,59.1,58.72,58.76,54700.0,35.512,35.6023,35.3734,35.3975,54700.0
2007-06-28 14:30:00,58.78,58.79,58.38,58.38,44500.0,35.4096,35.4156,35.1686,35.1686,44500.0
2007-06-28 14:35:00,58.37,58.48,58.31,58.37,65800.0,35.1626,35.2288,35.1264,35.1626,65800.0
2007-06-28 14:40:00,58.37,58.7,58.33,58.61,52300.0,35.1626,35.3614,35.1385,35.3071,52300.0
2007-06-28 14:45:00,58.61,58.72,58.54,58.59,42600.0,35.3071,35.3734,35.265,35.2951,42600.0
2007-06-28 14:50:00,58.61,58.7,58.5,58.6,35700.0,35.3071,35.3614,35.2409,35.3011,35700.0
2007-06-28 14:55:00,58.6,58.67,58.51,58.57,36500.0,35.3011,35.3433,35.2469,35.283,36500.0
2007-06-28 15:00:00,58.57,58.63,58.45,58.51,23300.0,35.283,35.3192,35.2108,35.2469,23300.0
2007-06-28 15:05:00,58.5,58.5,58.28,58.33,131700.0,35.2409,35.2409,35.1083,35.1385,131700.0
2007-06-28 15:10:00,58.34,58.38,58.23,58.32,64100.0,35.1445,35.1686,35.0782,35.1324,64100.0
2007-06-28 15:15:00,58.33,58.45,58.31,58.39,37300.0,35.1385,35.2108,35.1264,35.1746,37300.0
2007-06-28 15:20:00,58.4,58.54,58.34,58.51,32600.0,35.1806,35.265,35.1445,35.2469,32600.0
2007-06-28 15:25:00,58.52,58.53,58.42,58.48,31400.0,35.2529,35.259,35.1927,35.2288,31400.0
2007-06-28 15:30:00,58.49,58.55,58.46,58.51,43700.0,35.2349,35.271,35.2168,35.2469,43700.0
2007-06-28 15:35:00,58.49,58.5,58.4,58.43,27900.0,35.2349,35.2409,35.1806,35.1987,27900.0
2007-06-28 15:40:00,58.43,58.44,58.3,58.36,48200.0,35.1987,35.2047,35.1204,35.1565,48200.0
2007-06-28 15:45:00,58.38,58.41,58.21,58.22,42800.0,35.1686,35.1867,35.0662,35.0722,42800.0
2007-06-28 15:50:00,58.23,58.3,58.19,58.28,42800.0,35.0782,35.1204,35.0541,35.1083,42800.0
2007-06-28 15:55:00,58.3,58.36,58.21,58.21,39000.0,35.1204,35.1565,35.0662,35.0662,39000.0
2007-06-29 09:30:00,58.24,58.9,58.24,58.7,46200.0,35.0843,35.4818,35.0843,35.3614,46200.0
2007-06-29 09:35:00,58.69,58.72,58.23,58.6,41600.0,35.3553,35.3734,35.0782,35.3011,41600.0
2007-06-29 09:40:00,58.6,58.68,58.4,58.53,52100.0,35.3011,35.3493,35.1806,35.259,52100.0
2007-06-29 09:45:00,58.58,58.64,58.46,58.55,58300.0,35.2891,35.3252,35.2168,35.271,58300.0
2007-06-29 09:50:00,58.54,58.82,58.45,58.76,41200.0,35.265,35.4337,35.2108,35.3975,41200.0
2007-06-29 09:55:00,58.79,58.89,58.64,58.64,55100.0,35.4156,35.4758,35.3252,35.3252,55100.0
2007-06-29 10:00:00,58.63,58.93,58.63,58.9,39800.0,35.3192,35.4999,35.3192,35.4818,39800.0
2007-06-29 10:05:00,58.91,58.91,58.71,58.81,32900.0,35.4879,35.4879,35.3674,35.4276,32900.0
2007-06-29 10:10:00,58.8,58.92,58.79,58.81,46000.0,35.4216,35.4939,35.4156,35.4276,46000.0
2007-06-29 10:15:00,58.81,58.86,58.64,58.68,42000.0,35.4276,35.4577,35.3252,35.3493,42000.0
2007-06-29 10:20:00,58.7,58.74,58.59,58.59,51400.0,35.3614,35.3855,35.2951,35.2951,51400.0
2007-06-29 10:25:00,58.59,58.78,58.54,58.78,30100.0,35.2951,35.4096,35.265,35.4096,30100.0
2007-06-29 10:30:00,58.78,58.79,58.62,58.76,48100.0,35.4096,35.4156,35.3132,35.3975,48100.0
2007-06-29 10:35:00,58.78,58.83,58.76,58.78,23800.0,35.4096,35.4397,35.3975,35.4096,23800.0
2007-06-29 10:40:00,58.78,58.84,58.65,58.71,51800.0,35.4096,35.4457,35.3312,35.3674,51800.0
2007-06-29 10:45:00,58.69,58.69,58.56,58.57,28600.0,35.3553,35.3553,35.277,35.283,28600.0
2007-06-29 10:50:00,58.59,58.68,58.55,58.62,49000.0,35.2951,35.3493,35.271,35.3132,49000.0
2007-06-29 10:55:00,58.64,58.9,58.63,58.89,57000.0,35.3252,35.4818,35.3192,35.4758,57000.0
2007-06-29 11:00:00,58.86,58.9,58.83,58.83,44800.0,35.4577,35.4818,35.4397,35.4397,44800.0
2007-06-29 11:05:00,58.84,58.89,58.71,58.88,34400.0,35.4457,35.4758,35.3674,35.4698,34400.0
2007-06-29 11:10:00,58.89,58.91,58.83,58.83,22300.0,35.4758,35.4879,35.4397,35.4397,22300.0
2007-06-29 11:15:00,58.83,58.93,58.83,58.92,31600.0,35.4397,35.4999,35.4397,35.4939,31600.0
2007-06-29 11:20:00,58.92,58.98,58.89,58.98,42600.0,35.4939,35.53,35.4758,35.53,42600.0
2007-06-29 11:25:00,58.98,58.99,58.92,58.92,26900.0,35.53,35.5361,35.4939,35.4939,26900.0
2007-06-29 11:30:00,58.94,58.94,58.83,58.87,33500.0,35.5059,35.5059,35.4397,35.4638,33500.0
2007-06-29 11:35:00,58.89,58.9,58.84,58.84,28300.0,35.4758,35.4818,35.4457,35.4457,28300.0
2007-06-29 11:40:00,58.84,58.89,58.73,58.78,29000.0,35.4457,35.4758,35.3794,35.4096,29000.0
2007-06-29 11:45:00,58.78,58.81,58.73,58.78,29500.0,35.4096,35.4276,35.3794,35.4096,29500.0
2007-06-29 11:50:00,58.77,58.8,58.7,58.8,15200.0,35.4035,35.4216,35.3614,35.4216,15200.0
2007-06-29 11:55:00,58.8,58.87,58.75,58.87,18000.0,35.4216,35.4638,35.3915,35.4638,18000.0
2007-06-29 12:00:00,58.87,58.95,58.8,58.81,23400.0,35.4638,35.512,35.4216,35.4276,23400.0
2007-06-29 12:05:00,58.82,58.88,58.8,58.81,12800.0,35.4337,35.4698,35.4216,35.4276,12800.0
2007-06-29 12:10:00,58.81,58.83,58.77,58.77,20800.0,35.4276,35.4397,35.4035,35.4035,20800.0
2007-06-29 12:15:00,58.78,58.81,58.66,58.66,38200.0,35.4096,35.4276,35.3373,35.3373,38200.0
2007-06-29 12:20:00,58.67,58.77,58.59,58.7,29800.0,35.3433,35.4035,35.2951,35.3614,29800.0
2007-06-29 12:25:00,58.7,58.78,58.66,58.66,18200.0,35.3614,35.4096,35.3373,35.3373,18200.0
2007-06-29 12:30:00,58.66,58.72,58.52,58.58,43200.0,35.3373,35.3734,35.2529,35.2891,43200.0
2007-06-29 12:35:00,58.56,58.56,58.41,58.46,40900.0,35.277,35.277,35.1867,35.2168,40900.0
2007-06-29 12:40:00,58.45,58.75,58.45,58.75,26700.0,35.2108,35.3915,35.2108,35.3915,26700.0
2007-06-29 12:45:00,58.75,58.75,58.63,58.7,20500.0,35.3915,35.3915,35.3192,35.3614,20500.0
2007-06-29 12:50:00,58.7,58.75,58.7,58.75,16400.0,35.3614,35.3915,35.3614,35.3915,16400.0
2007-06-29 12:55:00,58.73,58.76,58.72,58.73,19500.0,35.3794,35.3975,35.3734,35.3794,19500.0
2007-06-29 13:00:00,58.74,58.86,58.71,58.81,32800.0,35.3855,35.4577,35.3674,35.4276,32800.0
2007-06-29 13:05:00,58.81,58.83,58.68,58.68,13500.0,35.4276,35.4397,35.3493,35.3493,13500.0
2007-06-29 13:10:00,58.68,58.79,58.67,58.71,74200.0,35.3493,35.4156,35.3433,35.3674,74200.0
2007-06-29 13:15:00,58.7,58.85,58.7,58.83,51800.0,35.3614,35.4517,35.3614,35.4397,51800.0
2007-06-29 13:20:00,58.84,58.94,58.8,58.94,35900.0,35.4457,35.5059,35.4216,35.5059,35900.0
2007-06-29 13:25:00,58.93,58.93,58.82,58.85,46400.0,35.4999,35.4999,35.4337,35.4517,46400.0
2007-06-29 13:30:00,58.87,58.91,58.81,58.89,56500.0,35.4638,35.4879,35.4276,35.4758,56500.0
2007-06-29 13:35:00,58.9,58.97,58.83,58.83,47000.0,35.4818,35.524,35.4397,35.4397,47000.0
2007-06-29 13:40:00,58.82,58.94,58.77,58.88,28200.0,35.4337,35.5059,35.4035,35.4698,28200.0
2007-06-29 13:45:00,58.88,59.0,58.81,58.98,60600.0,35.4698,35.5421,35.4276,35.53,60600.0
2007-06-29 13:50:00,58.98,58.99,58.89,58.98,24800.0,35.53,35.5361,35.4758,35.53,24800.0
2007-06-29 13:55:00,58.97,59.04,58.86,58.9,31800.0,35.524,35.5662,35.4577,35.4818,31800.0
2007-06-29 14:00:00,58.9,58.92,58.7,58.79,29700.0,35.4818,35.4939,35.3614,35.4156,29700.0
2007-06-29 14:05:00,58.78,58.81,58.5,58.55,59200.0,35.4096,35.4276,35.2409,35.271,59200.0
2007-06-29 14:10:00,58.55,58.66,58.46,58.62,79900.0,35.271,35.3373,35.2168,35.3132,79900.0
2007-06-29 14:15:00,58.61,58.71,58.55,58.65,81400.0,35.3071,35.3674,35.271,35.3312,81400.0
2007-06-29 14:20:00,58.66,58.7,58.55,58.67,39400.0,35.3373,35.3614,35.271,35.3433,39400.0
2007-06-29 14:25:00,58.68,58.73,58.6,58.66,40500.0,35.3493,35.3794,35.3011,35.3373,40500.0
2007-06-29 14:30:00,58.63,58.7,58.56,58.65,63600.0,35.3192,35.3614,35.277,35.3312,63600.0
2007-06-29 14:35:00,58.65,58.8,58.65,58.74,32400.0,35.3312,35.4216,35.3312,35.3855,32400.0
2007-06-29 14:40:00,58.74,58.85,58.65,58.74,38600.0,35.3855,35.4517,35.3312,35.3855,38600.0
2007-06-29 14:45:00,58.72,58.8,58.64,58.79,38700.0,35.3734,35.4216,35.3252,35.4156,38700.0
2007-06-29 14:50:00,58.8,58.86,58.76,58.81,28100.0,35.4216,35.4577,35.3975,35.4276,28100.0
2007-06-29 14:55:00,58.82,58.87,58.77,58.83,26300.0,35.4337,35.4638,35.4035,35.4397,26300.0
2007-06-29 15:00:00,58.82,58.89,58.72,58.72,50300.0,35.4337,35.4758,35.3734,35.3734,50300.0
2007-06-29 15:05:00,58.71,58.71,58.45,58.55,72900.0,35.3674,35.3674,35.2108,35.271,72900.0
2007-06-29 15:10:00,58.55,58.57,58.23,58.27,73100.0,35.271,35.283,35.0782,35.1023,73100.0
2007-06-29 15:15:00,58.25,58.43,58.2,58.4,57900.0,35.0903,35.1987,35.0602,35.1806,57900.0
2007-06-29 15:20:00,58.4,58.51,58.38,58.48,67200.0,35.1806,35.2469,35.1686,35.2288,67200.0
2007-06-29 15:25:00,58.5,58.5,58.36,58.39,94100.0,35.2409,35.2409,35.1565,35.1746,94100.0
2007-06-29 15:30:00,58.38,58.47,58.35,58.47,104300.0,35.1686,35.2228,35.1505,35.2228,104300.0
2007-06-29 15:35:00,58.45,58.51,58.39,58.49,75700.0,35.2108,35.2469,35.1746,35.2349,75700.0
2007-06-29 15:40:00,58.48,58.76,58.48,58.69,139400.0,35.2288,35.3975,35.2288,35.3553,139400.0
2007-06-29 15:45:00,58.69,58.71,58.55,58.7,65600.0,35.3553,35.3674,35.271,35.3614,65600.0
2007-06-29 15:50:00,58.69,58.7,58.55,58.67,79700.0,35.3553,35.3614,35.271,35.3433,79700.0
2007-06-29 15:55:00,58.65,58.79,58.55,58.68,78500.0,35.3312,35.4156,35.271,35.3493,78500.0
2007-07-03 09:30:00,59.77,59.83,59.52,59.81,69400.0,36.0059,36.0421,35.8553,36.03,69400.0
2007-07-03 09:35:00,59.84,59.85,59.25,59.48,93700.0,36.0481,36.0541,35.6927,35.8312,93700.0
2007-07-03 09:40:00,59.42,59.78,59.4,59.74,30300.0,35.7951,36.012,35.783,35.9879,30300.0
2007-07-03 09:45:00,59.74,59.78,59.55,59.69,29500.0,35.9879,36.012,35.8734,35.9577,29500.0
2007-07-03 09:50:00,59.69,59.8,59.65,59.75,48300.0,35.9577,36.024,35.9336,35.9939,48300.0
2007-07-03 09:55:00,59.76,59.9,59.7,59.76,75400.0,35.9999,36.0843,35.9638,35.9999,75400.0
2007-07-03 10:00:00,59.75,59.87,59.68,59.79,44200.0,35.9939,36.0662,35.9517,36.018,44200.0
2007-07-03 10:05:00,59.77,59.83,59.61,59.66,28600.0,36.0059,36.0421,35.9096,35.9397,28600.0
2007-07-03 10:10:00,59.64,59.65,59.56,59.57,48900.0,35.9276,35.9336,35.8794,35.8855,48900.0
2007-07-03 10:15:00,59.58,59.64,59.47,59.62,33900.0,35.8915,35.9276,35.8252,35.9156,33900.0
2007-07-03 10:20:00,59.62,59.73,59.62,59.72,63300.0,35.9156,35.9818,35.9156,35.9758,63300.0
2007-07-03 10:25:00,59.74,59.87,59.73,59.84,42800.0,35.9879,36.0662,35.9818,36.0481,42800.0
2007-07-03 10:30:00,59.84,59.85,59.6,59.61,30200.0,36.0481,36.0541,35.9035,35.9096,30200.0
2007-07-03 10:35:00,59.61,59.61,59.44,59.46,22300.0,35.9096,35.9096,35.8071,35.8192,22300.0
2007-07-03 10:40:00,59.49,59.53,59.45,59.48,40700.0,35.8373,35.8614,35.8132,35.8312,40700.0
2007-07-03 10:45:00,59.47,59.53,59.41,59.45,14600.0,35.8252,35.8614,35.7891,35.8132,14600.0
2007-07-03 10:50:00,59.46,59.46,59.39,59.42,19100.0,35.8192,35.8192,35.777,35.7951,19100.0
2007-07-03 10:55:00,59.42,59.43,59.32,59.4,23700.0,35.7951,35.8011,35.7349,35.783,23700.0
2007-07-03 11:00:00,59.4,59.49,59.35,59.46,26000.0,35.783,35.8373,35.7529,35.8192,26000.0
2007-07-03 11:05:00,59.49,59.54,59.43,59.49,21600.0,35.8373,35.8674,35.8011,35.8373,21600.0
2007-07-03 11:10:00,59.49,59.52,59.4,59.41,24600.0,35.8373,35.8553,35.783,35.7891,24600.0
2007-07-03 11:15:00,59.41,59.44,59.33,59.34,22400.0,35.7891,35.8071,35.7409,35.7469,22400.0
2007-07-03 11:20:00,59.34,59.51,59.3,59.51,19200.0,35.7469,35.8493,35.7228,35.8493,19200.0
2007-07-03 11:25:00,59.49,59.54,59.39,59.43,11300.0,35.8373,35.8674,35.777,35.8011,11300.0
2007-07-03 11:30:00,59.46,59.53,59.44,59.53,12000.0,35.8192,35.8614,35.8071,35.8614,12000.0
2007-07-03 11:35:00,59.53,59.54,59.37,59.42,35100.0,35.8614,35.8674,35.765,35.7951,35100.0
2007-07-03 11:40:00,59.43,59.47,59.36,59.37,16000.0,35.8011,35.8252,35.759,35.765,16000.0
2007-07-03 11:45:00,59.38,59.46,59.38,59.45,19500.0,35.771,35.8192,35.771,35.8132,19500.0
2007-07-03 11:50:00,59.45,59.45,59.27,59.29,31600.0,35.8132,35.8132,35.7047,35.7168,31600.0
2007-07-03 11:55:00,59.29,59.39,59.25,59.35,25600.0,35.7168,35.777,35.6927,35.7529,25600.0
2007-07-03 12:00:00,59.34,59.44,59.3,59.44,29900.0,35.7469,35.8071,35.7228,35.8071,29900.0
2007-07-03 12:05:00,59.43,59.44,59.32,59.37,24200.0,35.8011,35.8071,35.7349,35.765,24200.0
2007-07-03 12:10:00,59.39,59.4,59.26,59.28,20200.0,35.777,35.783,35.6987,35.7108,20200.0
2007-07-03 12:15:00,59.29,59.34,59.28,59.3,20900.0,35.7168,35.7469,35.7108,35.7228,20900.0
2007-07-03 12:20:00,59.29,59.29,59.15,59.15,29300.0,35.7168,35.7168,35.6324,35.6324,29300.0
2007-07-03 12:25:00,59.16,59.2,59.06,59.15,42300.0,35.6385,35.6626,35.5782,35.6324,42300.0
2007-07-03 12:30:00,59.15,59.23,59.1,59.14,35500.0,35.6324,35.6806,35.6023,35.6264,35500.0
2007-07-03 12:35:00,59.15,59.25,59.15,59.24,17100.0,35.6324,35.6927,35.6324,35.6867,17100.0
2007-07-03 12:40:00,59.24,59.25,59.2,59.22,22500.0,35.6867,35.6927,35.6626,35.6746,22500.0
2007-07-03 12:45:00,59.21,59.25,59.12,59.22,34600.0,35.6686,35.6927,35.6144,35.6746,34600.0
2007-07-03 12:50:00,59.22,59.22,59.06,59.12,24600.0,35.6746,35.6746,35.5782,35.6144,24600.0
2007-07-03 12:55:00,59.12,59.16,59.08,59.11,21200.0,35.6144,35.6385,35.5903,35.6083,21200.0
2007-07-05 09:30:00,59.35,59.71,59.22,59.39,70800.0,35.7529,35.9698,35.6746,35.777,70800.0
2007-07-05 09:35:00,59.4,59.69,59.37,59.58,41900.0,35.783,35.9577,35.765,35.8915,41900.0
2007-07-05 09:40:00,59.64,59.65,59.53,59.6,46000.0,35.9276,35.9336,35.8614,35.9035,46000.0
2007-07-05 09:45:00,59.6,59.7,59.56,59.62,24900.0,35.9035,35.9638,35.8794,35.9156,24900.0
2007-07-05 09:50:00,59.65,59.86,59.64,59.7,27900.0,35.9336,36.0602,35.9276,35.9638,27900.0
2007-07-05 09:55:00,59.69,59.79,59.65,59.74,37600.0,35.9577,36.018,35.9336,35.9879,37600.0
2007-07-05 10:00:00,59.74,59.83,59.72,59.79,43500.0,35.9879,36.0421,35.9758,36.018,43500.0
2007-07-05 10:05:00,59.79,59.96,59.75,59.88,42000.0,36.018,36.1204,35.9939,36.0722,42000.0
2007-07-05 10:10:00,59.88,59.92,59.6,59.62,34200.0,36.0722,36.0963,35.9035,35.9156,34200.0
2007-07-05 10:15:00,59.64,59.66,59.39,59.48,44500.0,35.9276,35.9397,35.777,35.8312,44500.0
2007-07-05 10:20:00,59.48,59.53,59.47,59.52,23600.0,35.8312,35.8614,35.8252,35.8553,23600.0
2007-07-05 10:25:00,59.5,59.56,59.43,59.47,25000.0,35.8433,35.8794,35.8011,35.8252,25000.0
2007-07-05 10:30:00,59.49,59.5,59.38,59.49,38700.0,35.8373,35.8433,35.771,35.8373,38700.0
2007-07-05 10:35:00,59.49,59.58,59.4,59.4,27000.0,35.8373,35.8915,35.783,35.783,27000.0
2007-07-05 10:40:00,59.4,59.5,59.39,59.43,30000.0,35.783,35.8433,35.777,35.8011,30000.0
2007-07-05 10:45:00,59.43,59.45,59.3,59.3,35900.0,35.8011,35.8132,35.7228,35.7228,35900.0
2007-07-05 10:50:00,59.29,59.42,59.23,59.4,36200.0,35.7168,35.7951,35.6806,35.783,36200.0
2007-07-05 10:55:00,59.38,59.55,59.37,59.48,60200.0,35.771,35.8734,35.765,35.8312,60200.0
2007-07-05 11:00:00,59.49,59.5,59.36,59.5,47300.0,35.8373,35.8433,35.759,35.8433,47300.0
2007-07-05 11:05:00,59.5,59.5,59.42,59.45,31800.0,35.8433,35.8433,35.7951,35.8132,31800.0
2007-07-05 11:10:00,59.42,59.5,59.42,59.49,26700.0,35.7951,35.8433,35.7951,35.8373,26700.0
2007-07-05 11:15:00,59.49,59.58,59.49,59.57,20100.0,35.8373,35.8915,35.8373,35.8855,20100.0
2007-07-05 11:20:00,59.58,59.76,59.5,59.54,36500.0,35.8915,35.9999,35.8433,35.8674,36500.0
2007-07-05 11:25:00,59.54,59.61,59.54,59.54,9700.0,35.8674,35.9096,35.8674,35.8674,9700.0
2007-07-05 11:30:00,59.55,59.68,59.46,59.59,45900.0,35.8734,35.9517,35.8192,35.8975,45900.0
2007-07-05 11:35:00,59.59,59.64,59.5,59.51,19800.0,35.8975,35.9276,35.8433,35.8493,19800.0
2007-07-05 11:40:00,59.51,59.65,59.5,59.5,17500.0,35.8493,35.9336,35.8433,35.8433,17500.0
2007-07-05 11:45:00,59.49,59.56,59.39,59.55,22500.0,35.8373,35.8794,35.777,35.8734,22500.0
2007-07-05 11:50:00,59.56,59.57,59.42,59.48,21900.0,35.8794,35.8855,35.7951,35.8312,21900.0
2007-07-05 11:55:00,59.47,59.52,59.38,59.5,27400.0,35.8252,35.8553,35.771,35.8433,27400.0
2007-07-05 12:00:00,59.5,59.55,59.34,59.47,44300.0,35.8433,35.8734,35.7469,35.8252,44300.0
2007-07-05 12:05:00,59.45,59.48,59.3,59.34,48500.0,35.8132,35.8312,35.7228,35.7469,48500.0
2007-07-05 12:10:00,59.33,59.33,59.12,59.23,40800.0,35.7409,35.7409,35.6144,35.6806,40800.0
2007-07-05 12:15:00,59.22,59.37,59.19,59.3,25000.0,35.6746,35.765,35.6565,35.7228,25000.0
2007-07-05 12:20:00,59.32,59.37,59.26,59.27,22500.0,35.7349,35.765,35.6987,35.7047,22500.0
2007-07-05 12:25:00,59.25,59.31,59.17,59.21,18600.0,35.6927,35.7288,35.6445,35.6686,18600.0
2007-07-05 12:30:00,59.21,59.25,59.09,59.13,15800.0,35.6686,35.6927,35.5963,35.6204,15800.0
2007-07-05 12:35:00,59.13,59.28,59.09,59.22,45900.0,35.6204,35.7108,35.5963,35.6746,45900.0
2007-07-05 12:40:00,59.2,59.25,59.17,59.22,13900.0,35.6626,35.6927,35.6445,35.6746,13900.0
2007-07-05 12:45:00,59.23,59.23,59.08,59.09,24300.0,35.6806,35.6806,35.5903,35.5963,24300.0
2007-07-05 12:50:00,59.1,59.18,59.06,59.13,15500.0,35.6023,35.6505,35.5782,35.6204,15500.0
2007-07-05 12:55:00,59.13,59.25,59.11,59.11,16000.0,35.6204,35.6927,35.6083,35.6083,16000.0
2007-07-05 13:00:00,59.12,59.29,59.12,59.25,13600.0,35.6144,35.7168,35.6144,35.6927,13600.0
2007-07-05 13:05:00,59.25,59.3,59.2,59.27,25000.0,35.6927,35.7228,35.6626,35.7047,25000.0
2007-07-05 13:10:00,59.27,59.38,59.23,59.23,29900.0,35.7047,35.771,35.6806,35.6806,29900.0
2007-07-05 13:15:00,59.24,59.29,59.24,59.27,11400.0,35.6867,35.7168,35.6867,35.7047,11400.0
2007-07-05 13:20:00,59.27,59.3,59.16,59.27,27100.0,35.7047,35.7228,35.6385,35.7047,27100.0
2007-07-05 13:25:00,59.3,59.41,59.26,59.38,37000.0,35.7228,35.7891,35.6987,35.771,37000.0
2007-07-05 13:30:00,59.39,59.6,59.37,59.43,124800.0,35.777,35.9035,35.765,35.8011,124800.0
2007-07-05 13:35:00,59.45,59.46,59.34,59.35,37700.0,35.8132,35.8192,35.7469,35.7529,37700.0
2007-07-05 13:40:00,59.35,59.4,59.25,59.35,28300.0,35.7529,35.783,35.6927,35.7529,28300.0
2007-07-05 13:45:00,59.35,59.43,59.35,59.4,12600.0,35.7529,35.8011,35.7529,35.783,12600.0
2007-07-05 13:50:00,59.4,59.42,59.38,59.38,10700.0,35.783,35.7951,35.771,35.771,10700.0
2007-07-05 13:55:00,59.39,59.45,59.37,59.42,32000.0,35.777,35.8132,35.765,35.7951,32000.0
2007-07-05 14:00:00,59.42,59.45,59.4,59.45,29200.0,35.7951,35.8132,35.783,35.8132,29200.0
2007-07-05 14:05:00,59.45,59.5,59.43,59.43,36300.0,35.8132,35.8433,35.8011,35.8011,36300.0
2007-07-05 14:10:00,59.44,59.49,59.38,59.39,20100.0,35.8071,35.8373,35.771,35.777,20100.0
2007-07-05 14:15:00,59.39,59.54,59.39,59.45,35300.0,35.777,35.8674,35.777,35.8132,35300.0
2007-07-05 14:20:00,59.47,59.54,59.46,59.54,23700.0,35.8252,35.8674,35.8192,35.8674,23700.0
2007-07-05 14:25:00,59.53,59.54,59.49,59.54,14600.0,35.8614,35.8674,35.8373,35.8674,14600.0
2007-07-05 14:30:00,59.54,59.6,59.51,59.6,37000.0,35.8674,35.9035,35.8493,35.9035,37000.0
2007-07-05 14:35:00,59.6,59.64,59.55,59.62,34100.0,35.9035,35.9276,35.8734,35.9156,34100.0
2007-07-05 14:40:00,59.61,59.62,59.49,59.5,14600.0,35.9096,35.9156,35.8373,35.8433,14600.0
2007-07-05 14:45:00,59.51,59.6,59.5,59.6,25500.0,35.8493,35.9035,35.8433,35.9035,25500.0
2007-07-05 14:50:00,59.6,59.6,59.5,59.52,50300.0,35.9035,35.9035,35.8433,35.8553,50300.0
2007-07-05 14:55:00,59.52,59.58,59.45,59.57,25300.0,35.8553,35.8915,35.8132,35.8855,25300.0
2007-07-05 15:00:00,59.59,59.59,59.47,59.49,17900.0,35.8975,35.8975,35.8252,35.8373,17900.0
2007-07-05 15:05:00,59.5,59.58,59.49,59.54,62000.0,35.8433,35.8915,35.8373,35.8674,62000.0
2007-07-05 15:10:00,59.53,59.54,59.44,59.52,33200.0,35.8614,35.8674,35.8071,35.8553,33200.0
2007-07-05 15:15:00,59.51,59.51,59.42,59.43,23600.0,35.8493,35.8493,35.7951,35.8011,23600.0
2007-07-05 15:20:00,59.44,59.59,59.44,59.54,45400.0,35.8071,35.8975,35.8071,35.8674,45400.0
2007-07-05 15:25:00,59.54,59.59,59.53,59.54,32300.0,35.8674,35.8975,35.8614,35.8674,32300.0
2007-07-05 15:30:00,59.54,59.56,59.46,59.53,50000.0,35.8674,35.8794,35.8192,35.8614,50000.0
2007-07-05 15:35:00,59.53,59.61,59.49,59.59,32900.0,35.8614,35.9096,35.8373,35.8975,32900.0
2007-07-05 15:40:00,59.6,59.6,59.46,59.51,42700.0,35.9035,35.9035,35.8192,35.8493,42700.0
2007-07-05 15:45:00,59.5,59.58,59.49,59.56,39400.0,35.8433,35.8915,35.8373,35.8794,39400.0
2007-07-05 15:50:00,59.57,59.57,59.47,59.48,55000.0,35.8855,35.8855,35.8252,35.8312,55000.0
2007-07-05 15:55:00,59.48,59.53,59.4,59.53,50800.0,35.8312,35.8614,35.783,35.8614,50800.0
2007-07-06 09:30:00,59.55,59.72,59.33,59.46,41800.0,35.8734,35.9758,35.7409,35.8192,41800.0
2007-07-06 09:35:00,59.46,59.54,59.33,59.5,22600.0,35.8192,35.8674,35.7409,35.8433,22600.0
2007-07-06 09:40:00,59.5,59.56,59.33,59.52,26600.0,35.8433,35.8794,35.7409,35.8553,26600.0
2007-07-06 09:45:00,59.48,59.57,59.37,59.55,58100.0,35.8312,35.8855,35.765,35.8734,58100.0
2007-07-06 09:50:00,59.55,59.84,59.55,59.84,107300.0,35.8734,36.0481,35.8734,36.0481,107300.0
2007-07-06 09:55:00,59.85,60.19,59.82,60.13,72300.0,36.0541,36.2589,36.0361,36.2228,72300.0
2007-07-06 10:00:00,60.14,60.39,60.13,60.22,69500.0,36.2288,36.3794,36.2228,36.277,69500.0
2007-07-06 10:05:00,60.22,60.27,60.06,60.14,59000.0,36.277,36.3071,36.1806,36.2288,59000.0
2007-07-06 10:10:00,60.13,60.14,60.01,60.09,30500.0,36.2228,36.2288,36.1505,36.1987,30500.0
2007-07-06 10:15:00,60.1,60.3,60.09,60.21,57000.0,36.2047,36.3252,36.1987,36.271,57000.0
2007-07-06 10:20:00,60.21,60.22,60.09,60.17,43400.0,36.271,36.277,36.1987,36.2469,43400.0
2007-07-06 10:25:00,60.17,60.4,60.17,60.32,31400.0,36.2469,36.3855,36.2469,36.3373,31400.0
2007-07-06 10:30:00,60.36,60.4,60.17,60.23,50800.0,36.3614,36.3855,36.2469,36.283,50800.0
2007-07-06 10:35:00,60.23,60.29,60.16,60.22,24000.0,36.283,36.3192,36.2409,36.277,24000.0
2007-07-06 10:40:00,60.23,60.25,60.16,60.25,20200.0,36.283,36.2951,36.2409,36.2951,20200.0
2007-07-06 10:45:00,60.25,60.35,60.24,60.32,19500.0,36.2951,36.3553,36.2891,36.3373,19500.0
2007-07-06 10:50:00,60.33,60.35,60.24,60.27,18200.0,36.3433,36.3553,36.2891,36.3071,18200.0
2007-07-06 10:55:00,60.27,60.42,60.21,60.41,59900.0,36.3071,36.3975,36.271,36.3915,59900.0
2007-07-06 11:00:00,60.41,60.57,60.41,60.57,57200.0,36.3915,36.4879,36.3915,36.4879,57200.0
2007-07-06 11:05:00,60.57,60.65,60.5,60.56,66300.0,36.4879,36.5361,36.4457,36.4818,66300.0
2007-07-06 11:10:00,60.56,60.56,60.48,60.5,22000.0,36.4818,36.4818,36.4336,36.4457,22000.0
2007-07-06 11:15:00,60.49,60.56,60.43,60.48,38400.0,36.4397,36.4818,36.4035,36.4336,38400.0
2007-07-06 11:20:00,60.49,60.59,60.47,60.54,82400.0,36.4397,36.4999,36.4276,36.4698,82400.0
2007-07-06 11:25:00,60.55,60.64,60.55,60.64,25200.0,36.4758,36.53,36.4758,36.53,25200.0
2007-07-06 11:30:00,60.64,60.72,60.6,60.67,38000.0,36.53,36.5782,36.5059,36.5481,38000.0
2007-07-06 11:35:00,60.65,60.67,60.58,60.66,28900.0,36.5361,36.5481,36.4939,36.5421,28900.0
2007-07-06 11:40:00,60.66,60.74,60.61,60.71,29300.0,36.5421,36.5903,36.512,36.5722,29300.0
2007-07-06 11:45:00,60.73,60.75,60.7,60.7,36800.0,36.5842,36.5963,36.5662,36.5662,36800.0
2007-07-06 11:50:00,60.7,60.79,60.67,60.75,40500.0,36.5662,36.6204,36.5481,36.5963,40500.0
2007-07-06 11:55:00,60.75,60.77,60.65,60.65,12700.0,36.5963,36.6083,36.5361,36.5361,12700.0
2007-07-06 12:00:00,60.67,60.67,60.58,60.62,31700.0,36.5481,36.5481,36.4939,36.518,31700.0
2007-07-06 12:05:00,60.64,60.7,60.6,60.6,26400.0,36.53,36.5662,36.5059,36.5059,26400.0
2007-07-06 12:10:00,60.61,60.68,60.6,60.6,20800.0,36.512,36.5541,36.5059,36.5059,20800.0
2007-07-06 12:15:00,60.6,60.66,60.5,60.55,28700.0,36.5059,36.5421,36.4457,36.4758,28700.0
2007-07-06 12:20:00,60.55,60.57,60.49,60.49,21500.0,36.4758,36.4879,36.4397,36.4397,21500.0
2007-07-06 12:25:00,60.51,60.54,60.37,60.41,36500.0,36.4517,36.4698,36.3674,36.3915,36500.0
2007-07-06 12:30:00,60.4,60.43,60.34,60.42,29500.0,36.3855,36.4035,36.3493,36.3975,29500.0
2007-07-06 12:35:00,60.42,60.55,60.42,60.51,14200.0,36.3975,36.4758,36.3975,36.4517,14200.0
2007-07-06 12:40:00,60.5,60.5,60.46,60.48,10000.0,36.4457,36.4457,36.4216,36.4336,10000.0
2007-07-06 12:45:00,60.49,60.49,60.33,60.34,13700.0,36.4397,36.4397,36.3433,36.3493,13700.0
2007-07-06 12:50:00,60.35,60.4,60.32,60.4,11700.0,36.3553,36.3855,36.3373,36.3855,11700.0
2007-07-06 12:55:00,60.41,60.43,60.4,60.41,16400.0,36.3915,36.4035,36.3855,36.3915,16400.0
2007-07-06 13:00:00,60.41,60.41,60.26,60.26,23300.0,36.3915,36.3915,36.3011,36.3011,23300.0
2007-07-06 13:05:00,60.27,60.36,60.27,60.35,21300.0,36.3071,36.3614,36.3071,36.3553,21300.0
2007-07-06 13:10:00,60.36,60.47,60.36,60.47,10500.0,36.3614,36.4276,36.3614,36.4276,10500.0
2007-07-06 13:15:00,60.47,60.58,60.43,60.43,26700.0,36.4276,36.4939,36.4035,36.4035,26700.0
2007-07-06 13:20:00,60.44,60.58,60.42,60.54,19000.0,36.4096,36.4939,36.3975,36.4698,19000.0
2007-07-06 13:25:00,60.53,60.54,60.44,60.52,10200.0,36.4638,36.4698,36.4096,36.4577,10200.0
2007-07-06 13:30:00,60.51,60.63,60.45,60.62,17200.0,36.4517,36.524,36.4156,36.518,17200.0
2007-07-06 13:35:00,60.62,60.62,60.5,60.56,20200.0,36.518,36.518,36.4457,36.4818,20200.0
2007-07-06 13:40:00,60.56,60.62,60.48,60.53,23500.0,36.4818,36.518,36.4336,36.4638,23500.0
2007-07-06 13:45:00,60.53,60.57,60.49,60.56,12500.0,36.4638,36.4879,36.4397,36.4818,12500.0
2007-07-06 13:50:00,60.56,60.59,60.53,60.56,13600.0,36.4818,36.4999,36.4638,36.4818,13600.0
2007-07-06 13:55:00,60.56,60.65,60.56,60.65,20000.0,36.4818,36.5361,36.4818,36.5361,20000.0
2007-07-06 14:00:00,60.65,60.65,60.54,60.61,19100.0,36.5361,36.5361,36.4698,36.512,19100.0
2007-07-06 14:05:00,60.59,60.69,60.59,60.67,14400.0,36.4999,36.5602,36.4999,36.5481,14400.0
2007-07-06 14:10:00,60.67,60.75,60.67,60.73,25900.0,36.5481,36.5963,36.5481,36.5842,25900.0
2007-07-06 14:15:00,60.7,60.72,60.57,60.72,27900.0,36.5662,36.5782,36.4879,36.5782,27900.0
2007-07-06 14:20:00,60.7,60.74,60.6,60.66,34100.0,36.5662,36.5903,36.5059,36.5421,34100.0
2007-07-06 14:25:00,60.66,60.74,60.66,60.72,17000.0,36.5421,36.5903,36.5421,36.5782,17000.0
2007-07-06 14:30:00,60.72,60.74,60.67,60.67,25300.0,36.5782,36.5903,36.5481,36.5481,25300.0
2007-07-06 14:35:00,60.67,60.71,60.66,60.66,25100.0,36.5481,36.5722,36.5421,36.5421,25100.0
2007-07-06 14:40:00,60.67,60.72,60.59,60.72,21100.0,36.5481,36.5782,36.4999,36.5782,21100.0
2007-07-06 14:45:00,60.72,60.73,60.57,60.64,20700.0,36.5782,36.5842,36.4879,36.53,20700.0
2007-07-06 14:50:00,60.63,60.74,60.63,60.72,15000.0,36.524,36.5903,36.524,36.5782,15000.0
2007-07-06 14:55:00,60.73,60.78,60.67,60.7,30500.0,36.5842,36.6144,36.5481,36.5662,30500.0
2007-07-06 15:00:00,60.69,60.75,60.66,60.7,41800.0,36.5602,36.5963,36.5421,36.5662,41800.0
2007-07-06 15:05:00,60.7,60.86,60.7,60.74,36000.0,36.5662,36.6626,36.5662,36.5903,36000.0
2007-07-06 15:10:00,60.74,60.85,60.74,60.79,22500.0,36.5903,36.6565,36.5903,36.6204,22500.0
2007-07-06 15:15:00,60.77,60.84,60.76,60.77,29400.0,36.6083,36.6505,36.6023,36.6083,29400.0
2007-07-06 15:20:00,60.77,60.84,60.74,60.81,33800.0,36.6083,36.6505,36.5903,36.6324,33800.0
2007-07-06 15:25:00,60.81,60.84,60.75,60.81,61600.0,36.6324,36.6505,36.5963,36.6324,61600.0
2007-07-06 15:30:00,60.81,60.85,60.75,60.76,63500.0,36.6324,36.6565,36.5963,36.6023,63500.0
2007-07-06 15:35:00,60.77,60.84,60.74,60.8,56600.0,36.6083,36.6505,36.5903,36.6264,56600.0
2007-07-06 15:40:00,60.79,60.8,60.67,60.73,76700.0,36.6204,36.6264,36.5481,36.5842,76700.0
2007-07-06 15:45:00,60.74,60.86,60.69,60.83,86600.0,36.5903,36.6626,36.5602,36.6445,86600.0
2007-07-06 15:50:00,60.83,60.91,60.78,60.85,135600.0,36.6445,36.6927,36.6144,36.6565,135600.0
2007-07-06 15:55:00,60.86,61.05,60.82,61.03,223000.0,36.6626,36.777,36.6385,36.765,223000.0
2007-07-09 09:30:00,61.34,61.96,61.34,61.93,72300.0,36.9517,37.3252,36.9517,37.3071,72300.0
2007-07-09 09:35:00,61.94,62.24,61.91,62.18,71500.0,37.3132,37.4939,37.2951,37.4577,71500.0
2007-07-09 09:40:00,62.17,62.34,62.0,62.0,78500.0,37.4517,37.5541,37.3493,37.3493,78500.0
2007-07-09 09:45:00,62.0,62.12,61.98,62.1,94700.0,37.3493,37.4216,37.3373,37.4095,94700.0
2007-07-09 09:50:00,62.1,62.12,61.98,62.01,84900.0,37.4095,37.4216,37.3373,37.3553,84900.0
2007-07-09 09:55:00,62.0,62.06,61.82,61.91,92300.0,37.3493,37.3855,37.2409,37.2951,92300.0
2007-07-09 10:00:00,61.92,62.05,61.9,61.98,66100.0,37.3011,37.3794,37.2891,37.3373,66100.0
2007-07-09 10:05:00,61.99,62.07,61.97,62.02,53700.0,37.3433,37.3915,37.3312,37.3614,53700.0
2007-07-09 10:10:00,62.01,62.1,61.99,62.1,64900.0,37.3553,37.4095,37.3433,37.4095,64900.0
2007-07-09 10:15:00,62.1,62.1,61.98,62.01,39600.0,37.4095,37.4095,37.3373,37.3553,39600.0
2007-07-09 10:20:00,62.01,62.01,61.77,61.87,50000.0,37.3553,37.3553,37.2108,37.271,50000.0
2007-07-09 10:25:00,61.86,61.87,61.63,61.73,45600.0,37.265,37.271,37.1264,37.1867,45600.0
2007-07-09 10:30:00,61.72,61.73,61.63,61.66,32700.0,37.1806,37.1867,37.1264,37.1445,32700.0
2007-07-09 10:35:00,61.66,61.67,61.37,61.46,66700.0,37.1445,37.1505,36.9698,37.024,66700.0
2007-07-09 10:40:00,61.46,61.47,61.26,61.29,44000.0,37.024,37.03,36.9035,36.9216,44000.0
2007-07-09 10:45:00,61.29,61.35,61.24,61.32,54900.0,36.9216,36.9577,36.8915,36.9397,54900.0
2007-07-09 10:50:00,61.31,61.56,61.27,61.46,38100.0,36.9336,37.0842,36.9096,37.024,38100.0
2007-07-09 10:55:00,61.46,61.53,61.35,61.38,34100.0,37.024,37.0662,36.9577,36.9758,34100.0
2007-07-09 11:00:00,61.37,61.58,61.37,61.47,48900.0,36.9698,37.0963,36.9698,37.03,48900.0
2007-07-09 11:05:00,61.46,61.52,61.36,61.4,33400.0,37.024,37.0602,36.9638,36.9879,33400.0
2007-07-09 11:10:00,61.4,61.42,61.31,61.33,33000.0,36.9879,36.9999,36.9336,36.9457,33000.0
2007-07-09 11:15:00,61.31,61.38,61.27,61.35,16100.0,36.9336,36.9758,36.9096,36.9577,16100.0
2007-07-09 11:20:00,61.38,61.39,61.28,61.34,20800.0,36.9758,36.9818,36.9156,36.9517,20800.0
2007-07-09 11:25:00,61.35,61.49,61.33,61.34,25400.0,36.9577,37.0421,36.9457,36.9517,25400.0
2007-07-09 11:30:00,61.34,61.39,61.27,61.27,15100.0,36.9517,36.9818,36.9096,36.9096,15100.0
2007-07-09 11:35:00,61.27,61.28,61.19,61.19,22600.0,36.9096,36.9156,36.8614,36.8614,22600.0
2007-07-09 11:40:00,61.17,61.29,61.17,61.27,13200.0,36.8493,36.9216,36.8493,36.9096,13200.0
2007-07-09 11:45:00,61.26,61.26,61.1,61.17,18800.0,36.9035,36.9035,36.8071,36.8493,18800.0
2007-07-09 11:50:00,61.15,61.17,61.03,61.11,29100.0,36.8373,36.8493,36.765,36.8132,29100.0
2007-07-09 11:55:00,61.13,61.2,61.11,61.15,16500.0,36.8252,36.8674,36.8132,36.8373,16500.0
2007-07-09 12:00:00,61.15,61.24,61.15,61.23,12100.0,36.8373,36.8915,36.8373,36.8855,12100.0
2007-07-09 12:05:00,61.24,61.24,61.12,61.14,18800.0,36.8915,36.8915,36.8192,36.8312,18800.0
2007-07-09 12:10:00,61.13,61.14,61.07,61.11,16400.0,36.8252,36.8312,36.7891,36.8132,16400.0
2007-07-09 12:15:00,61.11,61.22,61.1,61.22,15100.0,36.8132,36.8794,36.8071,36.8794,15100.0
2007-07-09 12:20:00,61.21,61.23,61.17,61.18,11100.0,36.8734,36.8855,36.8493,36.8553,11100.0
2007-07-09 12:25:00,61.16,61.25,61.1,61.22,21500.0,36.8433,36.8975,36.8071,36.8794,21500.0
2007-07-09 12:30:00,61.22,61.36,61.22,61.32,24900.0,36.8794,36.9638,36.8794,36.9397,24900.0
2007-07-09 12:35:00,61.32,61.32,61.18,61.25,23000.0,36.9397,36.9397,36.8553,36.8975,23000.0
2007-07-09 12:40:00,61.26,61.26,61.18,61.19,18600.0,36.9035,36.9035,36.8553,36.8614,18600.0
2007-07-09 12:45:00,61.18,61.22,61.12,61.18,22500.0,36.8553,36.8794,36.8192,36.8553,22500.0
2007-07-09 12:50:00,61.16,61.26,61.14,61.25,22800.0,36.8433,36.9035,36.8312,36.8975,22800.0
2007-07-09 12:55:00,61.24,61.34,61.18,61.33,48500.0,36.8915,36.9517,36.8553,36.9457,48500.0
2007-07-09 13:00:00,61.32,61.39,61.29,61.37,24500.0,36.9397,36.9818,36.9216,36.9698,24500.0
2007-07-09 13:05:00,61.36,61.42,61.33,61.4,61900.0,36.9638,36.9999,36.9457,36.9879,61900.0
2007-07-09 13:10:00,61.38,61.42,61.33,61.39,31600.0,36.9758,36.9999,36.9457,36.9818,31600.0
2007-07-09 13:15:00,61.4,61.45,61.34,61.45,21900.0,36.9879,37.018,36.9517,37.018,21900.0
2007-07-09 13:20:00,61.46,61.46,61.36,61.4,15500.0,37.024,37.024,36.9638,36.9879,15500.0
2007-07-09 13:25:00,61.39,61.47,61.38,61.43,19500.0,36.9818,37.03,36.9758,37.0059,19500.0
2007-07-09 13:30:00,61.44,61.44,61.33,61.35,20300.0,37.012,37.012,36.9457,36.9577,20300.0
2007-07-09 13:35:00,61.36,61.43,61.35,61.4,13100.0,36.9638,37.0059,36.9577,36.9879,13100.0
2007-07-09 13:40:00,61.4,61.43,61.34,61.37,23000.0,36.9879,37.0059,36.9517,36.9698,23000.0
2007-07-09 13:45:00,61.36,61.4,61.34,61.35,17900.0,36.9638,36.9879,36.9517,36.9577,17900.0
2007-07-09 13:50:00,61.36,61.4,61.31,61.32,40000.0,36.9638,36.9879,36.9336,36.9397,40000.0
2007-07-09 13:55:00,61.33,61.35,61.31,61.35,8300.0,36.9457,36.9577,36.9336,36.9577,8300.0
2007-07-09 14:00:00,61.35,61.37,61.26,61.26,11500.0,36.9577,36.9698,36.9035,36.9035,11500.0
2007-07-09 14:05:00,61.25,61.25,61.19,61.22,27400.0,36.8975,36.8975,36.8614,36.8794,27400.0
2007-07-09 14:10:00,61.23,61.29,61.18,61.18,25600.0,36.8855,36.9216,36.8553,36.8553,25600.0
2007-07-09 14:15:00,61.18,61.24,61.07,61.22,28300.0,36.8553,36.8915,36.7891,36.8794,28300.0
2007-07-09 14:20:00,61.22,61.28,61.2,61.21,15400.0,36.8794,36.9156,36.8674,36.8734,15400.0
2007-07-09 14:25:00,61.22,61.26,61.16,61.26,28800.0,36.8794,36.9035,36.8433,36.9035,28800.0
2007-07-09 14:30:00,61.24,61.26,61.19,61.2,10300.0,36.8915,36.9035,36.8614,36.8674,10300.0
2007-07-09 14:35:00,61.21,61.3,61.19,61.23,44200.0,36.8734,36.9276,36.8614,36.8855,44200.0
2007-07-09 14:40:00,61.24,61.3,61.21,61.26,13100.0,36.8915,36.9276,36.8734,36.9035,13100.0
2007-07-09 14:45:00,61.25,61.34,61.23,61.27,15700.0,36.8975,36.9517,36.8855,36.9096,15700.0
2007-07-09 14:50:00,61.29,61.33,61.21,61.25,14000.0,36.9216,36.9457,36.8734,36.8975,14000.0
2007-07-09 14:55:00,61.25,61.37,61.25,61.29,19500.0,36.8975,36.9698,36.8975,36.9216,19500.0
2007-07-09 15:00:00,61.29,61.42,61.29,61.35,61900.0,36.9216,36.9999,36.9216,36.9577,61900.0
2007-07-09 15:05:00,61.36,61.38,61.28,61.34,47300.0,36.9638,36.9758,36.9156,36.9517,47300.0
2007-07-09 15:10:00,61.35,61.36,61.29,61.31,15600.0,36.9577,36.9638,36.9216,36.9336,15600.0
2007-07-09 15:15:00,61.32,61.46,61.32,61.4,47000.0,36.9397,37.024,36.9397,36.9879,47000.0
2007-07-09 15:20:00,61.4,61.44,61.35,61.38,45400.0,36.9879,37.012,36.9577,36.9758,45400.0
2007-07-09 15:25:00,61.37,61.41,61.35,61.39,19700.0,36.9698,36.9939,36.9577,36.9818,19700.0
2007-07-09 15:30:00,61.4,61.42,61.35,61.36,30100.0,36.9879,36.9999,36.9577,36.9638,30100.0
2007-07-09 15:35:00,61.36,61.39,61.33,61.35,24500.0,36.9638,36.9818,36.9457,36.9577,24500.0
2007-07-09 15:40:00,61.36,61.36,61.24,61.28,67700.0,36.9638,36.9638,36.8915,36.9156,67700.0
2007-07-09 15:45:00,61.28,61.28,61.19,61.2,39800.0,36.9156,36.9156,36.8614,36.8674,39800.0
2007-07-09 15:50:00,61.21,61.21,61.11,61.14,55100.0,36.8734,36.8734,36.8132,36.8312,55100.0
2007-07-09 15:55:00,61.12,61.16,61.02,61.05,78300.0,36.8192,36.8433,36.7589,36.777,78300.0
2007-07-10 09:30:00,60.32,60.53,60.15,60.39,55800.0,36.3373,36.4638,36.2349,36.3794,55800.0
2007-07-10 09:35:00,60.4,60.5,60.21,60.28,56700.0,36.3855,36.4457,36.271,36.3132,56700.0
2007-07-10 09:40:00,60.24,60.26,59.85,59.95,48100.0,36.2891,36.3011,36.0541,36.1144,48100.0
2007-07-10 09:45:00,59.93,59.98,59.77,59.94,70200.0,36.1023,36.1324,36.0059,36.1083,70200.0
2007-07-10 09:50:00,59.95,60.16,59.95,60.07,40800.0,36.1144,36.2409,36.1144,36.1867,40800.0
2007-07-10 09:55:00,60.06,60.2,60.02,60.08,41100.0,36.1806,36.265,36.1565,36.1927,41100.0
2007-07-10 10:00:00,60.09,60.15,59.89,59.94,49200.0,36.1987,36.2349,36.0782,36.1083,49200.0
2007-07-10 10:05:00,59.94,60.19,59.85,60.14,54400.0,36.1083,36.2589,36.0541,36.2288,54400.0
2007-07-10 10:10:00,60.14,60.27,60.11,60.11,44000.0,36.2288,36.3071,36.2108,36.2108,44000.0
2007-07-10 10:15:00,60.11,60.13,59.78,59.88,60000.0,36.2108,36.2228,36.012,36.0722,60000.0
2007-07-10 10:20:00,59.89,60.06,59.88,60.03,28000.0,36.0782,36.1806,36.0722,36.1626,28000.0
2007-07-10 10:25:00,60.04,60.14,60.02,60.1,37300.0,36.1686,36.2288,36.1565,36.2047,37300.0
2007-07-10 10:30:00,60.13,60.2,60.03,60.08,41500.0,36.2228,36.265,36.1626,36.1927,41500.0
2007-07-10 10:35:00,60.07,60.44,60.0,60.43,36000.0,36.1867,36.4096,36.1445,36.4035,36000.0
2007-07-10 10:40:00,60.44,60.5,60.26,60.26,21500.0,36.4096,36.4457,36.3011,36.3011,21500.0
2007-07-10 10:45:00,60.26,60.39,60.14,60.24,34000.0,36.3011,36.3794,36.2288,36.2891,34000.0
2007-07-10 10:50:00,60.24,60.56,60.24,60.46,31800.0,36.2891,36.4818,36.2891,36.4216,31800.0
2007-07-10 10:55:00,60.48,60.55,60.42,60.44,13700.0,36.4336,36.4758,36.3975,36.4096,13700.0
2007-07-10 11:00:00,60.46,60.6,60.44,60.51,24000.0,36.4216,36.5059,36.4096,36.4517,24000.0
2007-07-10 11:05:00,60.51,60.6,60.44,60.58,24600.0,36.4517,36.5059,36.4096,36.4939,24600.0
2007-07-10 11:10:00,60.59,60.6,60.39,60.53,46900.0,36.4999,36.5059,36.3794,36.4638,46900.0
2007-07-10 11:15:00,60.51,60.74,60.5,60.65,32400.0,36.4517,36.5903,36.4457,36.5361,32400.0
2007-07-10 11:20:00,60.66,60.71,60.61,60.62,21300.0,36.5421,36.5722,36.512,36.518,21300.0
2007-07-10 11:25:00,60.62,60.65,60.48,60.49,23400.0,36.518,36.5361,36.4336,36.4397,23400.0
2007-07-10 11:30:00,60.49,60.6,60.47,60.6,15300.0,36.4397,36.5059,36.4276,36.5059,15300.0
2007-07-10 11:35:00,60.61,60.73,60.56,60.7,24100.0,36.512,36.5842,36.4818,36.5662,24100.0
2007-07-10 11:40:00,60.69,60.71,60.55,60.65,20900.0,36.5602,36.5722,36.4758,36.5361,20900.0
2007-07-10 11:45:00,60.65,60.7,60.55,60.55,37800.0,36.5361,36.5662,36.4758,36.4758,37800.0
2007-07-10 11:50:00,60.56,60.74,60.55,60.68,18800.0,36.4818,36.5903,36.4758,36.5541,18800.0
2007-07-10 11:55:00,60.68,60.68,60.56,60.6,14100.0,36.5541,36.5541,36.4818,36.5059,14100.0
2007-07-10 12:00:00,60.61,60.75,60.61,60.68,19700.0,36.512,36.5963,36.512,36.5541,19700.0
2007-07-10 12:05:00,60.68,60.71,60.61,60.67,21700.0,36.5541,36.5722,36.512,36.5481,21700.0
2007-07-10 12:10:00,60.68,60.68,60.41,60.47,21900.0,36.5541,36.5541,36.3915,36.4276,21900.0
2007-07-10 12:15:00,60.47,60.51,60.44,60.44,13700.0,36.4276,36.4517,36.4096,36.4096,13700.0
2007-07-10 12:20:00,60.44,60.49,60.4,60.42,16100.0,36.4096,36.4397,36.3855,36.3975,16100.0
2007-07-10 12:25:00,60.44,60.48,60.32,60.39,22400.0,36.4096,36.4336,36.3373,36.3794,22400.0
2007-07-10 12:30:00,60.39,60.64,60.39,60.63,43500.0,36.3794,36.53,36.3794,36.524,43500.0
2007-07-10 12:35:00,60.63,60.97,60.63,60.89,46600.0,36.524,36.7288,36.524,36.6806,46600.0
2007-07-10 12:40:00,60.88,60.88,60.75,60.78,26100.0,36.6746,36.6746,36.5963,36.6144,26100.0
2007-07-10 12:45:00,60.82,60.86,60.68,60.74,24800.0,36.6385,36.6626,36.5541,36.5903,24800.0
2007-07-10 12:50:00,60.75,60.89,60.72,60.89,14600.0,36.5963,36.6806,36.5782,36.6806,14600.0
2007-07-10 12:55:00,60.89,60.98,60.83,60.94,16600.0,36.6806,36.7349,36.6445,36.7108,16600.0
2007-07-10 13:00:00,60.92,61.01,60.77,60.79,63700.0,36.6987,36.7529,36.6083,36.6204,63700.0
2007-07-10 13:05:00,60.78,60.85,60.69,60.72,28300.0,36.6144,36.6565,36.5602,36.5782,28300.0
2007-07-10 13:10:00,60.72,60.91,60.71,60.84,11500.0,36.5782,36.6927,36.5722,36.6505,11500.0
2007-07-10 13:15:00,60.85,60.9,60.75,60.84,29300.0,36.6565,36.6867,36.5963,36.6505,29300.0
2007-07-10 13:20:00,60.84,60.84,60.61,60.76,48200.0,36.6505,36.6505,36.512,36.6023,48200.0
2007-07-10 13:25:00,60.76,60.79,60.66,60.72,37300.0,36.6023,36.6204,36.5421,36.5782,37300.0
2007-07-10 13:30:00,60.74,60.9,60.68,60.9,28800.0,36.5903,36.6867,36.5541,36.6867,28800.0
2007-07-10 13:35:00,60.85,60.94,60.78,60.82,26800.0,36.6565,36.7108,36.6144,36.6385,26800.0
2007-07-10 13:40:00,60.85,60.85,60.71,60.85,12100.0,36.6565,36.6565,36.5722,36.6565,12100.0
2007-07-10 13:45:00,60.81,60.84,60.48,60.59,63600.0,36.6324,36.6505,36.4336,36.4999,63600.0
2007-07-10 13:50:00,60.61,60.64,60.45,60.53,44800.0,36.512,36.53,36.4156,36.4638,44800.0
2007-07-10 13:55:00,60.55,60.68,60.48,60.65,62500.0,36.4758,36.5541,36.4336,36.5361,62500.0
2007-07-10 14:00:00,60.63,60.71,60.49,60.57,41600.0,36.524,36.5722,36.4397,36.4879,41600.0
2007-07-10 14:05:00,60.65,60.72,60.54,60.54,35800.0,36.5361,36.5782,36.4698,36.4698,35800.0
2007-07-10 14:10:00,60.56,60.64,60.53,60.58,27800.0,36.4818,36.53,36.4638,36.4939,27800.0
2007-07-10 14:15:00,60.57,60.8,60.57,60.8,29100.0,36.4879,36.6264,36.4879,36.6264,29100.0
2007-07-10 14:20:00,60.79,60.84,60.7,60.78,25300.0,36.6204,36.6505,36.5662,36.6144,25300.0
2007-07-10 14:25:00,60.78,60.78,60.54,60.64,22200.0,36.6144,36.6144,36.4698,36.53,22200.0
2007-07-10 14:30:00,60.63,60.63,60.51,60.55,16400.0,36.524,36.524,36.4517,36.4758,16400.0
2007-07-10 14:35:00,60.54,60.55,60.45,60.47,22600.0,36.4698,36.4758,36.4156,36.4276,22600.0
2007-07-10 14:40:00,60.48,60.54,60.4,60.47,24200.0,36.4336,36.4698,36.3855,36.4276,24200.0
2007-07-10 14:45:00,60.47,60.58,60.35,60.38,30300.0,36.4276,36.4939,36.3553,36.3734,30300.0
2007-07-10 14:50:00,60.4,60.43,60.32,60.4,25100.0,36.3855,36.4035,36.3373,36.3855,25100.0
2007-07-10 14:55:00,60.42,60.42,60.31,60.37,20100.0,36.3975,36.3975,36.3312,36.3674,20100.0
2007-07-10 15:00:00,60.36,60.45,60.36,60.43,24800.0,36.3614,36.4156,36.3614,36.4035,24800.0
2007-07-10 15:05:00,60.41,60.43,60.29,60.37,61100.0,36.3915,36.4035,36.3192,36.3674,61100.0
2007-07-10 15:10:00,60.34,60.38,60.2,60.28,48600.0,36.3493,36.3734,36.265,36.3132,48600.0
2007-07-10 15:15:00,60.28,60.32,60.23,60.3,26900.0,36.3132,36.3373,36.283,36.3252,26900.0
2007-07-10 15:20:00,60.29,60.46,60.28,60.37,29600.0,36.3192,36.4216,36.3132,36.3674,29600.0
2007-07-10 15:25:00,60.37,60.43,60.24,60.43,35800.0,36.3674,36.4035,36.2891,36.4035,35800.0
2007-07-10 15:30:00,60.42,60.43,60.19,60.23,57600.0,36.3975,36.4035,36.2589,36.283,57600.0
2007-07-10 15:35:00,60.24,60.32,60.17,60.18,38500.0,36.2891,36.3373,36.2469,36.2529,38500.0
2007-07-10 15:40:00,60.18,60.18,60.05,60.08,42200.0,36.2529,36.2529,36.1746,36.1927,42200.0
2007-07-10 15:45:00,60.05,60.11,60.0,60.08,41500.0,36.1746,36.2108,36.1445,36.1927,41500.0
2007-07-10 15:50:00,60.08,60.25,60.08,60.23,34100.0,36.1927,36.2951,36.1927,36.283,34100.0
2007-07-10 15:55:00,60.23,60.25,60.08,60.08,53700.0,36.283,36.2951,36.1927,36.1927,53700.0
2007-07-11 09:30:00,61.05,61.77,61.05,61.66,121000.0,36.777,37.2108,36.777,37.1445,121000.0
2007-07-11 09:35:00,61.66,61.88,61.5,61.77,78100.0,37.1445,37.277,37.0481,37.2108,78100.0
2007-07-11 09:40:00,61.78,61.86,61.72,61.81,87700.0,37.2168,37.265,37.1806,37.2349,87700.0
2007-07-11 09:45:00,61.76,61.85,61.55,61.81,93300.0,37.2047,37.2589,37.0782,37.2349,93300.0
2007-07-11 09:50:00,61.81,61.82,61.36,61.38,105300.0,37.2349,37.2409,36.9638,36.9758,105300.0
2007-07-11 09:55:00,61.35,61.59,61.31,61.51,78900.0,36.9577,37.1023,36.9336,37.0541,78900.0
2007-07-11 10:00:00,61.51,62.12,61.41,62.09,109000.0,37.0541,37.4216,36.9939,37.4035,109000.0
2007-07-11 10:05:00,62.07,62.07,61.86,62.04,70700.0,37.3915,37.3915,37.265,37.3734,70700.0
2007-07-11 10:10:00,62.03,62.19,61.91,62.04,65000.0,37.3674,37.4638,37.2951,37.3734,65000.0
2007-07-11 10:15:00,62.06,62.35,62.03,62.32,65500.0,37.3855,37.5602,37.3674,37.5421,65500.0
2007-07-11 10:20:00,62.3,62.39,62.22,62.22,73000.0,37.53,37.5842,37.4818,37.4818,73000.0
2007-07-11 10:25:00,62.21,62.22,61.97,62.05,75900.0,37.4758,37.4818,37.3312,37.3794,75900.0
2007-07-11 10:30:00,62.04,62.08,61.76,61.91,88100.0,37.3734,37.3975,37.2047,37.2951,88100.0
2007-07-11 10:35:00,61.93,62.33,61.93,62.26,59800.0,37.3071,37.5481,37.3071,37.5059,59800.0
2007-07-11 10:40:00,62.27,62.35,62.24,62.3,59700.0,37.512,37.5602,37.4939,37.53,59700.0
2007-07-11 10:45:00,62.3,62.38,61.88,62.32,193500.0,37.53,37.5782,37.277,37.5421,193500.0
2007-07-11 10:50:00,62.32,62.57,62.32,62.55,47500.0,37.5421,37.6927,37.5421,37.6806,47500.0
2007-07-11 10:55:00,62.55,62.83,62.54,62.77,99600.0,37.6806,37.8493,37.6746,37.8132,99600.0
2007-07-11 11:00:00,62.8,62.87,62.63,62.67,95900.0,37.8312,37.8734,37.7288,37.7529,95900.0
2007-07-11 11:05:00,62.65,62.67,62.45,62.54,66600.0,37.7409,37.7529,37.6204,37.6746,66600.0
2007-07-11 11:10:00,62.55,62.6,62.41,62.53,66800.0,37.6806,37.7108,37.5963,37.6686,66800.0
2007-07-11 11:15:00,62.52,62.69,62.48,62.51,46900.0,37.6626,37.765,37.6385,37.6565,46900.0
2007-07-11 11:20:00,62.5,62.56,62.48,62.53,33600.0,37.6505,37.6867,37.6385,37.6686,33600.0
2007-07-11 11:25:00,62.55,62.55,62.47,62.52,21300.0,37.6806,37.6806,37.6324,37.6626,21300.0
2007-07-11 11:30:00,62.5,62.53,62.4,62.49,41700.0,37.6505,37.6686,37.5903,37.6445,41700.0
2007-07-11 11:35:00,62.49,62.52,62.46,62.48,28700.0,37.6445,37.6626,37.6264,37.6385,28700.0
2007-07-11 11:40:00,62.49,62.53,62.46,62.52,24300.0,37.6445,37.6686,37.6264,37.6626,24300.0
2007-07-11 11:45:00,62.5,62.56,62.5,62.5,18400.0,37.6505,37.6867,37.6505,37.6505,18400.0
2007-07-11 11:50:00,62.5,62.51,62.39,62.44,50900.0,37.6505,37.6565,37.5842,37.6144,50900.0
2007-07-11 11:55:00,62.44,62.55,62.41,62.53,40200.0,37.6144,37.6806,37.5963,37.6686,40200.0
2007-07-11 12:00:00,62.53,62.59,62.45,62.48,33100.0,37.6686,37.7047,37.6204,37.6385,33100.0
2007-07-11 12:05:00,62.48,62.55,62.42,62.52,25400.0,37.6385,37.6806,37.6023,37.6626,25400.0
2007-07-11 12:10:00,62.51,62.55,62.28,62.3,39700.0,37.6565,37.6806,37.518,37.53,39700.0
2007-07-11 12:15:00,62.31,62.34,62.1,62.22,49100.0,37.5361,37.5541,37.4095,37.4818,49100.0
2007-07-11 12:20:00,62.21,62.3,62.1,62.23,42900.0,37.4758,37.53,37.4095,37.4879,42900.0
2007-07-11 12:25:00,62.23,62.33,62.23,62.33,14800.0,37.4879,37.5481,37.4879,37.5481,14800.0
2007-07-11 12:30:00,62.36,62.4,62.2,62.23,29200.0,37.5662,37.5903,37.4698,37.4879,29200.0
2007-07-11 12:35:00,62.26,62.33,62.24,62.32,17300.0,37.5059,37.5481,37.4939,37.5421,17300.0
2007-07-11 12:40:00,62.3,62.3,62.2,62.2,27000.0,37.53,37.53,37.4698,37.4698,27000.0
2007-07-11 12:45:00,62.22,62.22,62.09,62.09,25900.0,37.4818,37.4818,37.4035,37.4035,25900.0
2007-07-11 12:50:00,62.09,62.19,62.01,62.05,40900.0,37.4035,37.4638,37.3553,37.3794,40900.0
2007-07-11 12:55:00,62.03,62.12,62.03,62.08,21600.0,37.3674,37.4216,37.3674,37.3975,21600.0
2007-07-11 13:00:00,62.11,62.15,62.07,62.09,19200.0,37.4156,37.4397,37.3915,37.4035,19200.0
2007-07-11 13:05:00,62.09,62.13,62.09,62.1,10100.0,37.4035,37.4276,37.4035,37.4095,10100.0
2007-07-11 13:10:00,62.1,62.14,61.98,62.14,31000.0,37.4095,37.4336,37.3373,37.4336,31000.0
2007-07-11 13:15:00,62.14,62.17,62.1,62.1,8000.0,37.4336,37.4517,37.4095,37.4095,8000.0
2007-07-11 13:20:00,62.1,62.12,62.06,62.07,10200.0,37.4095,37.4216,37.3855,37.3915,10200.0
2007-07-11 13:25:00,62.09,62.13,61.99,62.13,19700.0,37.4035,37.4276,37.3433,37.4276,19700.0
2007-07-11 13:30:00,62.11,62.13,62.09,62.1,8200.0,37.4156,37.4276,37.4035,37.4095,8200.0
2007-07-11 13:35:00,62.1,62.28,61.98,62.26,30400.0,37.4095,37.518,37.3373,37.5059,30400.0
2007-07-11 13:40:00,62.29,62.29,62.13,62.17,16900.0,37.524,37.524,37.4276,37.4517,16900.0
2007-07-11 13:45:00,62.17,62.28,62.17,62.28,13100.0,37.4517,37.518,37.4517,37.518,13100.0
2007-07-11 13:50:00,62.25,62.28,62.18,62.22,25200.0,37.4999,37.518,37.4577,37.4818,25200.0
2007-07-11 13:55:00,62.22,62.23,62.01,62.05,24400.0,37.4818,37.4879,37.3553,37.3794,24400.0
2007-07-11 14:00:00,62.05,62.15,61.96,62.05,31100.0,37.3794,37.4397,37.3252,37.3794,31100.0
2007-07-11 14:05:00,62.05,62.05,61.75,61.99,35400.0,37.3794,37.3794,37.1987,37.3433,35400.0
2007-07-11 14:10:00,61.99,62.04,61.94,61.98,14700.0,37.3433,37.3734,37.3132,37.3373,14700.0
2007-07-11 14:15:00,62.01,62.08,61.88,62.08,26200.0,37.3553,37.3975,37.277,37.3975,26200.0
2007-07-11 14:20:00,62.08,62.17,61.95,61.99,22000.0,37.3975,37.4517,37.3192,37.3433,22000.0
2007-07-11 14:25:00,62.0,62.13,61.97,62.07,13900.0,37.3493,37.4276,37.3312,37.3915,13900.0
2007-07-11 14:30:00,62.08,62.13,62.01,62.04,29900.0,37.3975,37.4276,37.3553,37.3734,29900.0
2007-07-11 14:35:00,62.08,62.15,62.04,62.05,20500.0,37.3975,37.4397,37.3734,37.3794,20500.0
2007-07-11 14:40:00,62.06,62.08,61.87,61.98,35100.0,37.3855,37.3975,37.271,37.3373,35100.0
2007-07-11 14:45:00,61.96,62.06,61.9,61.9,22600.0,37.3252,37.3855,37.2891,37.2891,22600.0
2007-07-11 14:50:00,61.9,61.95,61.73,61.74,41300.0,37.2891,37.3192,37.1867,37.1927,41300.0
2007-07-11 14:55:00,61.76,61.78,61.66,61.67,62200.0,37.2047,37.2168,37.1445,37.1505,62200.0
2007-07-11 15:00:00,61.69,61.69,61.6,61.65,92200.0,37.1626,37.1626,37.1083,37.1385,92200.0
2007-07-11 15:05:00,61.68,61.78,61.65,61.74,26500.0,37.1565,37.2168,37.1385,37.1927,26500.0
2007-07-11 15:10:00,61.77,61.78,61.53,61.54,45400.0,37.2108,37.2168,37.0662,37.0722,45400.0
2007-07-11 15:15:00,61.53,61.58,61.46,61.52,63600.0,37.0662,37.0963,37.024,37.0602,63600.0
2007-07-11 15:20:00,61.52,61.62,61.5,61.55,65600.0,37.0602,37.1204,37.0481,37.0782,65600.0
2007-07-11 15:25:00,61.56,61.67,61.53,61.58,55300.0,37.0842,37.1505,37.0662,37.0963,55300.0
2007-07-11 15:30:00,61.58,61.58,61.36,61.38,123200.0,37.0963,37.0963,36.9638,36.9758,123200.0
2007-07-11 15:35:00,61.38,61.48,61.36,61.43,61700.0,36.9758,37.0361,36.9638,37.0059,61700.0
2007-07-11 15:40:00,61.44,61.59,61.44,61.56,55400.0,37.012,37.1023,37.012,37.0842,55400.0
2007-07-11 15:45:00,61.57,61.64,61.56,61.62,72600.0,37.0903,37.1324,37.0842,37.1204,72600.0
2007-07-11 15:50:00,61.63,61.66,61.49,61.52,65000.0,37.1264,37.1445,37.0421,37.0602,65000.0
2007-07-11 15:55:00,61.52,61.67,61.49,61.65,70200.0,37.0602,37.1505,37.0421,37.1385,70200.0
2007-07-12 09:30:00,62.99,63.4,62.52,63.28,156300.0,37.9457,38.1927,37.6626,38.1204,156300.0
2007-07-12 09:35:00,63.26,63.4,63.18,63.25,79600.0,38.1083,38.1927,38.0601,38.1023,79600.0
2007-07-12 09:40:00,63.28,63.37,63.1,63.12,98700.0,38.1204,38.1746,38.012,38.024,98700.0
2007-07-12 09:45:00,63.12,63.2,63.0,63.03,60500.0,38.024,38.0722,37.9517,37.9698,60500.0
2007-07-12 09:50:00,63.06,63.07,62.62,62.77,63200.0,37.9879,37.9939,37.7228,37.8132,63200.0
2007-07-12 09:55:00,62.76,63.04,62.73,63.04,50100.0,37.8071,37.9758,37.7891,37.9758,50100.0
2007-07-12 10:00:00,63.0,63.1,62.94,62.96,62800.0,37.9517,38.012,37.9156,37.9276,62800.0
2007-07-12 10:05:00,62.97,63.01,62.74,62.77,37800.0,37.9336,37.9577,37.7951,37.8132,37800.0
2007-07-12 10:10:00,62.77,62.95,62.77,62.93,43300.0,37.8132,37.9216,37.8132,37.9095,43300.0
2007-07-12 10:15:00,62.9,62.97,62.86,62.87,23900.0,37.8915,37.9336,37.8674,37.8734,23900.0
2007-07-12 10:20:00,62.87,62.96,62.81,62.91,33500.0,37.8734,37.9276,37.8373,37.8975,33500.0
2007-07-12 10:25:00,62.93,63.1,62.84,63.06,57000.0,37.9095,38.012,37.8553,37.9879,57000.0
2007-07-12 10:30:00,63.06,63.17,63.03,63.13,45000.0,37.9879,38.0541,37.9698,38.03,45000.0
2007-07-12 10:35:00,63.13,63.19,63.08,63.1,61000.0,38.03,38.0662,37.9999,38.012,61000.0
2007-07-12 10:40:00,63.11,63.38,63.1,63.37,113000.0,38.018,38.1806,38.012,38.1746,113000.0
2007-07-12 10:45:00,63.38,63.41,63.32,63.41,39700.0,38.1806,38.1987,38.1445,38.1987,39700.0
2007-07-12 10:50:00,63.41,63.52,63.38,63.49,79200.0,38.1987,38.265,38.1806,38.2469,79200.0
2007-07-12 10:55:00,63.5,63.5,63.44,63.45,39800.0,38.2529,38.2529,38.2168,38.2228,39800.0
2007-07-12 11:00:00,63.45,63.48,63.4,63.47,23000.0,38.2228,38.2409,38.1927,38.2348,23000.0
2007-07-12 11:05:00,63.47,63.48,63.41,63.45,26900.0,38.2348,38.2409,38.1987,38.2228,26900.0
2007-07-12 11:10:00,63.43,63.48,63.38,63.47,65100.0,38.2108,38.2409,38.1806,38.2348,65100.0
2007-07-12 11:15:00,63.46,63.59,63.43,63.54,44500.0,38.2288,38.3071,38.2108,38.277,44500.0
2007-07-12 11:20:00,63.54,63.55,63.4,63.4,44000.0,38.277,38.283,38.1927,38.1927,44000.0
2007-07-12 11:25:00,63.4,63.42,63.12,63.15,59900.0,38.1927,38.2047,38.024,38.0421,59900.0
2007-07-12 11:30:00,63.15,63.26,61.69,63.25,39000.0,38.0421,38.1083,37.1626,38.1023,39000.0
2007-07-12 11:35:00,63.24,63.26,63.14,63.15,22900.0,38.0963,38.1083,38.0361,38.0421,22900.0
2007-07-12 11:40:00,63.16,63.21,63.08,63.15,60600.0,38.0481,38.0782,37.9999,38.0421,60600.0
2007-07-12 11:45:00,63.16,63.26,63.15,63.22,26700.0,38.0481,38.1083,38.0421,38.0842,26700.0
2007-07-12 11:50:00,63.22,63.22,63.07,63.08,27900.0,38.0842,38.0842,37.9939,37.9999,27900.0
2007-07-12 11:55:00,63.06,63.14,63.06,63.07,21300.0,37.9879,38.0361,37.9879,37.9939,21300.0
2007-07-12 12:00:00,63.07,63.2,63.05,63.19,35000.0,37.9939,38.0722,37.9818,38.0662,35000.0
2007-07-12 12:05:00,63.19,63.25,63.0,63.1,37200.0,38.0662,38.1023,37.9517,38.012,37200.0
2007-07-12 12:10:00,63.09,63.24,63.02,63.17,38700.0,38.0059,38.0963,37.9638,38.0541,38700.0
2007-07-12 12:15:00,63.14,63.21,63.11,63.14,21500.0,38.0361,38.0782,38.018,38.0361,21500.0
2007-07-12 12:20:00,63.14,63.21,63.12,63.14,17700.0,38.0361,38.0782,38.024,38.0361,17700.0
2007-07-12 12:25:00,63.14,63.18,63.11,63.15,14200.0,38.0361,38.0601,38.018,38.0421,14200.0
2007-07-12 12:30:00,63.16,63.18,63.07,63.13,13000.0,38.0481,38.0601,37.9939,38.03,13000.0
2007-07-12 12:35:00,63.11,63.11,62.92,62.92,24900.0,38.018,38.018,37.9035,37.9035,24900.0
2007-07-12 12:40:00,62.92,63.0,62.83,62.96,33700.0,37.9035,37.9517,37.8493,37.9276,33700.0
2007-07-12 12:45:00,62.95,63.04,62.94,62.99,14600.0,37.9216,37.9758,37.9156,37.9457,14600.0
2007-07-12 12:50:00,63.0,63.07,62.98,63.01,23400.0,37.9517,37.9939,37.9397,37.9577,23400.0
2007-07-12 12:55:00,63.02,63.04,62.93,62.96,18500.0,37.9638,37.9758,37.9095,37.9276,18500.0
2007-07-12 13:00:00,62.97,63.09,62.93,62.94,24000.0,37.9336,38.0059,37.9095,37.9156,24000.0
2007-07-12 13:05:00,62.94,62.99,62.91,62.96,16100.0,37.9156,37.9457,37.8975,37.9276,16100.0
2007-07-12 13:10:00,62.93,62.97,62.93,62.96,6600.0,37.9095,37.9336,37.9095,37.9276,6600.0
2007-07-12 13:15:00,62.97,63.06,62.91,62.94,19200.0,37.9336,37.9879,37.8975,37.9156,19200.0
2007-07-12 13:20:00,62.96,62.99,62.92,62.93,14200.0,37.9276,37.9457,37.9035,37.9095,14200.0
2007-07-12 13:25:00,62.92,63.0,62.88,63.0,13600.0,37.9035,37.9517,37.8794,37.9517,13600.0
2007-07-12 13:30:00,62.99,63.0,62.94,62.95,16500.0,37.9457,37.9517,37.9156,37.9216,16500.0
2007-07-12 13:35:00,62.96,62.96,62.85,62.94,27400.0,37.9276,37.9276,37.8614,37.9156,27400.0
2007-07-12 13:40:00,62.94,63.01,62.82,62.86,30200.0,37.9156,37.9577,37.8433,37.8674,30200.0
2007-07-12 13:45:00,62.86,62.9,62.85,62.86,19400.0,37.8674,37.8915,37.8614,37.8674,19400.0
2007-07-12 13:50:00,62.85,62.9,62.8,62.8,19800.0,37.8614,37.8915,37.8312,37.8312,19800.0
2007-07-12 13:55:00,62.81,62.87,62.79,62.86,19100.0,37.8373,37.8734,37.8252,37.8674,19100.0
2007-07-12 14:00:00,62.87,62.95,62.85,62.88,26600.0,37.8734,37.9216,37.8614,37.8794,26600.0
2007-07-12 14:05:00,62.88,62.89,62.78,62.89,25600.0,37.8794,37.8855,37.8192,37.8855,25600.0
2007-07-12 14:10:00,62.9,62.9,62.82,62.82,19400.0,37.8915,37.8915,37.8433,37.8433,19400.0
2007-07-12 14:15:00,62.83,62.84,62.75,62.84,29500.0,37.8493,37.8553,37.8011,37.8553,29500.0
2007-07-12 14:20:00,62.83,62.88,62.79,62.79,15800.0,37.8493,37.8794,37.8252,37.8252,15800.0
2007-07-12 14:25:00,62.8,62.84,62.77,62.78,17300.0,37.8312,37.8553,37.8132,37.8192,17300.0
2007-07-12 14:30:00,62.78,62.84,62.78,62.8,16000.0,37.8192,37.8553,37.8192,37.8312,16000.0
2007-07-12 14:35:00,62.8,62.81,62.7,62.74,21800.0,37.8312,37.8373,37.771,37.7951,21800.0
2007-07-12 14:40:00,62.74,62.85,62.71,62.77,30200.0,37.7951,37.8614,37.777,37.8132,30200.0
2007-07-12 14:45:00,62.77,62.87,62.76,62.87,28300.0,37.8132,37.8734,37.8071,37.8734,28300.0
2007-07-12 14:50:00,62.88,62.96,62.87,62.96,33400.0,37.8794,37.9276,37.8734,37.9276,33400.0
2007-07-12 14:55:00,62.96,63.06,62.94,62.98,27600.0,37.9276,37.9879,37.9156,37.9397,27600.0
2007-07-12 15:00:00,62.97,63.01,62.93,62.98,17400.0,37.9336,37.9577,37.9095,37.9397,17400.0
2007-07-12 15:05:00,62.98,63.02,62.94,63.02,26900.0,37.9397,37.9638,37.9156,37.9638,26900.0
2007-07-12 15:10:00,63.01,63.04,62.99,63.04,44800.0,37.9577,37.9758,37.9457,37.9758,44800.0
2007-07-12 15:15:00,63.04,63.12,63.02,63.02,32800.0,37.9758,38.024,37.9638,37.9638,32800.0
2007-07-12 15:20:00,63.02,63.09,63.0,63.09,26600.0,37.9638,38.0059,37.9517,38.0059,26600.0
2007-07-12 15:25:00,63.09,63.18,63.04,63.17,33900.0,38.0059,38.0601,37.9758,38.0541,33900.0
2007-07-12 15:30:00,63.17,63.23,63.12,63.13,89300.0,38.0541,38.0903,38.024,38.03,89300.0
2007-07-12 15:35:00,63.14,63.22,63.12,63.18,62400.0,38.0361,38.0842,38.024,38.0601,62400.0
2007-07-12 15:40:00,63.18,63.24,63.06,63.14,58500.0,38.0601,38.0963,37.9879,38.0361,58500.0
2007-07-12 15:45:00,63.12,63.18,63.06,63.13,93100.0,38.024,38.0601,37.9879,38.03,93100.0
2007-07-12 15:50:00,63.14,63.15,63.09,63.13,82500.0,38.0361,38.0421,38.0059,38.03,82500.0
2007-07-12 15:55:00,63.13,63.24,63.11,63.22,77800.0,38.03,38.0963,38.018,38.0842,77800.0
2007-07-13 09:30:00,63.68,63.7,63.42,63.64,118300.0,38.3614,38.3734,38.2047,38.3373,118300.0
2007-07-13 09:35:00,63.64,63.7,63.5,63.67,41400.0,38.3373,38.3734,38.2529,38.3553,41400.0
2007-07-13 09:40:00,63.7,63.93,63.62,63.92,64000.0,38.3734,38.512,38.3252,38.5059,64000.0
2007-07-13 09:45:00,63.87,64.06,63.81,64.02,87900.0,38.4758,38.5903,38.4397,38.5662,87900.0
2007-07-13 09:50:00,64.07,64.25,64.0,64.1,162900.0,38.5963,38.7047,38.5541,38.6144,162900.0
2007-07-13 09:55:00,64.08,64.25,64.03,64.21,90100.0,38.6023,38.7047,38.5722,38.6806,90100.0
2007-07-13 10:00:00,64.22,64.61,64.16,64.56,111900.0,38.6867,38.9216,38.6505,38.8915,111900.0
2007-07-13 10:05:00,64.55,64.56,64.24,64.29,66200.0,38.8854,38.8915,38.6987,38.7288,66200.0
2007-07-13 10:10:00,64.3,64.35,64.23,64.23,24600.0,38.7348,38.765,38.6927,38.6927,24600.0
2007-07-13 10:15:00,64.24,64.26,64.1,64.1,47500.0,38.6987,38.7108,38.6144,38.6144,47500.0
2007-07-13 10:20:00,64.1,64.14,64.06,64.06,56800.0,38.6144,38.6385,38.5903,38.5903,56800.0
2007-07-13 10:25:00,64.06,64.08,63.92,63.99,41200.0,38.5903,38.6023,38.5059,38.5481,41200.0
2007-07-13 10:30:00,63.97,64.19,63.94,64.17,74200.0,38.5361,38.6686,38.518,38.6565,74200.0
2007-07-13 10:35:00,64.15,64.22,64.13,64.13,35900.0,38.6445,38.6867,38.6324,38.6324,35900.0
2007-07-13 10:40:00,64.13,64.26,64.1,64.25,45600.0,38.6324,38.7108,38.6144,38.7047,45600.0
2007-07-13 10:45:00,64.25,64.6,64.22,64.58,66800.0,38.7047,38.9156,38.6867,38.9035,66800.0
2007-07-13 10:50:00,64.55,64.73,64.51,64.62,93600.0,38.8854,38.9939,38.8614,38.9276,93600.0
2007-07-13 10:55:00,64.62,64.75,64.44,64.48,39000.0,38.9276,39.0059,38.8192,38.8433,39000.0
2007-07-13 11:00:00,64.46,64.49,64.41,64.41,22700.0,38.8312,38.8493,38.8011,38.8011,22700.0
2007-07-13 11:05:00,64.42,64.48,64.41,64.45,23500.0,38.8071,38.8433,38.8011,38.8252,23500.0
2007-07-13 11:10:00,64.46,64.52,64.41,64.5,41100.0,38.8312,38.8674,38.8011,38.8553,41100.0
2007-07-13 11:15:00,64.5,64.69,64.5,64.63,50800.0,38.8553,38.9698,38.8553,38.9336,50800.0
2007-07-13 11:20:00,64.61,64.65,64.55,64.58,23800.0,38.9216,38.9457,38.8854,38.9035,23800.0
2007-07-13 11:25:00,64.56,64.6,64.42,64.48,38200.0,38.8915,38.9156,38.8071,38.8433,38200.0
2007-07-13 11:30:00,64.49,64.49,64.36,64.41,45900.0,38.8493,38.8493,38.771,38.8011,45900.0
2007-07-13 11:35:00,64.4,64.43,64.35,64.38,21600.0,38.7951,38.8132,38.765,38.783,21600.0
2007-07-13 11:40:00,64.37,64.41,64.22,64.31,52400.0,38.777,38.8011,38.6867,38.7409,52400.0
2007-07-13 11:45:00,64.33,64.5,64.33,64.49,30800.0,38.7529,38.8553,38.7529,38.8493,30800.0
2007-07-13 11:50:00,64.49,64.56,64.45,64.55,48700.0,38.8493,38.8915,38.8252,38.8854,48700.0
2007-07-13 11:55:00,64.54,64.54,64.39,64.4,40600.0,38.8794,38.8794,38.7891,38.7951,40600.0
2007-07-13 12:00:00,64.41,64.48,64.33,64.36,30200.0,38.8011,38.8433,38.7529,38.771,30200.0
2007-07-13 12:05:00,64.36,64.38,64.22,64.23,29500.0,38.771,38.783,38.6867,38.6927,29500.0
2007-07-13 12:10:00,64.23,64.24,64.15,64.16,49000.0,38.6927,38.6987,38.6445,38.6505,49000.0
2007-07-13 12:15:00,64.17,64.17,64.05,64.09,34200.0,38.6565,38.6565,38.5842,38.6083,34200.0
2007-07-13 12:20:00,64.07,64.08,63.99,64.01,31600.0,38.5963,38.6023,38.5481,38.5601,31600.0
2007-07-13 12:25:00,64.02,64.03,63.91,64.01,28700.0,38.5662,38.5722,38.4999,38.5601,28700.0
2007-07-13 12:30:00,64.0,64.06,64.0,64.05,25600.0,38.5541,38.5903,38.5541,38.5842,25600.0
2007-07-13 12:35:00,64.04,64.11,64.0,64.1,23600.0,38.5782,38.6204,38.5541,38.6144,23600.0
2007-07-13 12:40:00,64.12,64.22,64.05,64.07,41300.0,38.6264,38.6867,38.5842,38.5963,41300.0
2007-07-13 12:45:00,64.06,64.09,64.02,64.03,12000.0,38.5903,38.6083,38.5662,38.5722,12000.0
2007-07-13 12:50:00,64.04,64.13,64.01,64.11,9500.0,38.5782,38.6324,38.5601,38.6204,9500.0
2007-07-13 12:55:00,64.11,64.2,64.11,64.2,15500.0,38.6204,38.6746,38.6204,38.6746,15500.0
2007-07-13 13:00:00,64.19,64.24,64.11,64.13,13300.0,38.6686,38.6987,38.6204,38.6324,13300.0
2007-07-13 13:05:00,64.13,64.13,63.96,64.03,13700.0,38.6324,38.6324,38.53,38.5722,13700.0
2007-07-13 13:10:00,64.02,64.02,63.98,63.98,5800.0,38.5662,38.5662,38.5421,38.5421,5800.0
2007-07-13 13:15:00,63.98,64.05,63.96,64.0,10700.0,38.5421,38.5842,38.53,38.5541,10700.0
2007-07-13 13:20:00,64.01,64.1,64.0,64.09,10400.0,38.5601,38.6144,38.5541,38.6083,10400.0
2007-07-13 13:25:00,64.1,64.13,64.07,64.11,13300.0,38.6144,38.6324,38.5963,38.6204,13300.0
2007-07-13 13:30:00,64.12,64.2,64.08,64.2,11400.0,38.6264,38.6746,38.6023,38.6746,11400.0
2007-07-13 13:35:00,64.19,64.22,64.18,64.22,16100.0,38.6686,38.6867,38.6626,38.6867,16100.0
2007-07-13 13:40:00,64.22,64.29,64.15,64.28,21000.0,38.6867,38.7288,38.6445,38.7228,21000.0
2007-07-13 13:45:00,64.27,64.3,64.27,64.3,13400.0,38.7168,38.7348,38.7168,38.7348,13400.0
2007-07-13 13:50:00,64.28,64.29,64.22,64.22,17100.0,38.7228,38.7288,38.6867,38.6867,17100.0
2007-07-13 13:55:00,64.21,64.22,64.17,64.17,7000.0,38.6806,38.6867,38.6565,38.6565,7000.0
2007-07-13 14:00:00,64.16,64.26,64.13,64.22,27400.0,38.6505,38.7108,38.6324,38.6867,27400.0
2007-07-13 14:05:00,64.21,64.35,64.21,64.3,23600.0,38.6806,38.765,38.6806,38.7348,23600.0
2007-07-13 14:10:00,64.28,64.4,64.26,64.26,29800.0,38.7228,38.7951,38.7108,38.7108,29800.0
2007-07-13 14:15:00,64.28,64.28,64.08,64.15,39800.0,38.7228,38.7228,38.6023,38.6445,39800.0
2007-07-13 14:20:00,64.15,64.22,64.13,64.13,17500.0,38.6445,38.6867,38.6324,38.6324,17500.0
2007-07-13 14:25:00,64.11,64.12,64.03,64.07,25000.0,38.6204,38.6264,38.5722,38.5963,25000.0
2007-07-13 14:30:00,64.08,64.17,64.02,64.16,20700.0,38.6023,38.6565,38.5662,38.6505,20700.0
2007-07-13 14:35:00,64.16,64.21,64.11,64.13,21700.0,38.6505,38.6806,38.6204,38.6324,21700.0
2007-07-13 14:40:00,64.13,64.29,64.13,64.27,22600.0,38.6324,38.7288,38.6324,38.7168,22600.0
2007-07-13 14:45:00,64.27,64.28,64.14,64.24,25700.0,38.7168,38.7228,38.6385,38.6987,25700.0
2007-07-13 14:50:00,64.23,64.3,64.15,64.17,25700.0,38.6927,38.7348,38.6445,38.6565,25700.0
2007-07-13 14:55:00,64.18,64.21,64.15,64.16,17200.0,38.6626,38.6806,38.6445,38.6505,17200.0
2007-07-13 15:00:00,64.17,64.2,64.01,64.04,30600.0,38.6565,38.6746,38.5601,38.5782,30600.0
2007-07-13 15:05:00,64.05,64.1,64.0,64.0,24600.0,38.5842,38.6144,38.5541,38.5541,24600.0
2007-07-13 15:10:00,64.0,64.01,63.91,63.98,32000.0,38.5541,38.5601,38.4999,38.5421,32000.0
2007-07-13 15:15:00,63.97,63.98,63.86,63.95,49500.0,38.5361,38.5421,38.4698,38.524,49500.0
2007-07-13 15:20:00,63.95,63.96,63.81,63.9,47900.0,38.524,38.53,38.4397,38.4939,47900.0
2007-07-13 15:25:00,63.9,63.93,63.87,63.93,31000.0,38.4939,38.512,38.4758,38.512,31000.0
2007-07-13 15:30:00,63.94,63.95,63.86,63.88,44300.0,38.518,38.524,38.4698,38.4818,44300.0
2007-07-13 15:35:00,63.88,63.95,63.87,63.92,43600.0,38.4818,38.524,38.4758,38.5059,43600.0
2007-07-13 15:40:00,63.92,63.99,63.91,63.96,48100.0,38.5059,38.5481,38.4999,38.53,48100.0
2007-07-13 15:45:00,63.96,63.97,63.89,63.9,59400.0,38.53,38.5361,38.4879,38.4939,59400.0
2007-07-13 15:50:00,63.9,63.96,63.87,63.87,46100.0,38.4939,38.53,38.4758,38.4758,46100.0
2007-07-13 15:55:00,63.88,63.92,63.79,63.85,99500.0,38.4818,38.5059,38.4276,38.4638,99500.0
2007-07-16 09:30:00,63.38,63.77,63.32,63.77,70900.0,38.1806,38.4156,38.1445,38.4156,70900.0
2007-07-16 09:35:00,63.74,63.81,63.41,63.49,40200.0,38.3975,38.4397,38.1987,38.2469,40200.0
2007-07-16 09:40:00,63.5,63.65,62.02,63.11,119300.0,38.2529,38.3433,37.3614,38.018,119300.0
2007-07-16 09:45:00,63.1,63.26,62.92,62.99,63200.0,38.012,38.1083,37.9035,37.9457,63200.0
2007-07-16 09:50:00,62.99,63.13,62.77,62.79,50200.0,37.9457,38.03,37.8132,37.8252,50200.0
2007-07-16 09:55:00,62.79,62.8,62.65,62.72,58200.0,37.8252,37.8312,37.7409,37.783,58200.0
2007-07-16 10:00:00,62.71,62.71,62.33,62.5,48700.0,37.777,37.777,37.5481,37.6505,48700.0
2007-07-16 10:05:00,62.46,62.69,62.42,62.69,61200.0,37.6264,37.765,37.6023,37.765,61200.0
2007-07-16 10:10:00,62.7,62.76,62.63,62.69,47500.0,37.771,37.8071,37.7288,37.765,47500.0
2007-07-16 10:15:00,62.71,62.99,62.69,62.99,39500.0,37.777,37.9457,37.765,37.9457,39500.0
2007-07-16 10:20:00,62.98,63.14,62.95,63.13,63100.0,37.9397,38.0361,37.9216,38.03,63100.0
2007-07-16 10:25:00,63.14,63.16,63.05,63.12,112900.0,38.0361,38.0481,37.9818,38.024,112900.0
2007-07-16 10:30:00,63.14,63.15,63.06,63.08,20400.0,38.0361,38.0421,37.9879,37.9999,20400.0
2007-07-16 10:35:00,63.1,63.15,63.07,63.09,18000.0,38.012,38.0421,37.9939,38.0059,18000.0
2007-07-16 10:40:00,63.09,63.12,62.9,63.12,40100.0,38.0059,38.024,37.8915,38.024,40100.0
2007-07-16 10:45:00,63.11,63.11,62.96,62.96,24400.0,38.018,38.018,37.9276,37.9276,24400.0
2007-07-16 10:50:00,62.94,63.04,62.89,62.92,33500.0,37.9156,37.9758,37.8855,37.9035,33500.0
2007-07-16 10:55:00,62.94,63.09,62.85,63.0,41700.0,37.9156,38.0059,37.8614,37.9517,41700.0
2007-07-16 11:00:00,63.03,63.03,62.83,63.0,35600.0,37.9698,37.9698,37.8493,37.9517,35600.0
2007-07-16 11:05:00,63.0,63.13,62.93,62.93,29500.0,37.9517,38.03,37.9095,37.9095,29500.0
2007-07-16 11:10:00,62.94,62.94,62.81,62.84,17200.0,37.9156,37.9156,37.8373,37.8553,17200.0
2007-07-16 11:15:00,62.84,62.86,62.57,62.66,52800.0,37.8553,37.8674,37.6927,37.7469,52800.0
2007-07-16 11:20:00,62.68,62.73,62.6,62.69,24500.0,37.7589,37.7891,37.7108,37.765,24500.0
2007-07-16 11:25:00,62.69,62.7,62.59,62.63,24700.0,37.765,37.771,37.7047,37.7288,24700.0
2007-07-16 11:30:00,62.63,62.74,62.63,62.72,27000.0,37.7288,37.7951,37.7288,37.783,27000.0
2007-07-16 11:35:00,62.72,62.73,62.67,62.69,40600.0,37.783,37.7891,37.7529,37.765,40600.0
2007-07-16 11:40:00,62.68,62.7,62.59,62.69,25800.0,37.7589,37.771,37.7047,37.765,25800.0
2007-07-16 11:45:00,62.7,62.72,62.52,62.52,28100.0,37.771,37.783,37.6626,37.6626,28100.0
2007-07-16 11:50:00,62.53,62.59,62.51,62.56,45000.0,37.6686,37.7047,37.6565,37.6867,45000.0
2007-07-16 11:55:00,62.56,62.64,62.56,62.6,27300.0,37.6867,37.7348,37.6867,37.7108,27300.0
2007-07-16 12:00:00,62.6,62.71,62.57,62.71,25700.0,37.7108,37.777,37.6927,37.777,25700.0
2007-07-16 12:05:00,62.72,62.72,62.59,62.6,18100.0,37.783,37.783,37.7047,37.7108,18100.0
2007-07-16 12:10:00,62.61,62.64,62.59,62.6,20900.0,37.7168,37.7348,37.7047,37.7108,20900.0
2007-07-16 12:15:00,62.62,62.62,62.42,62.45,25900.0,37.7228,37.7228,37.6023,37.6204,25900.0
2007-07-16 12:20:00,62.45,62.48,62.36,62.38,24400.0,37.6204,37.6385,37.5662,37.5782,24400.0
2007-07-16 12:25:00,62.38,62.38,62.29,62.31,30700.0,37.5782,37.5782,37.524,37.5361,30700.0
2007-07-16 12:30:00,62.33,62.43,62.33,62.34,19100.0,37.5481,37.6083,37.5481,37.5541,19100.0
2007-07-16 12:35:00,62.34,62.4,62.26,62.3,22200.0,37.5541,37.5903,37.5059,37.53,22200.0
2007-07-16 12:40:00,62.3,62.35,62.28,62.34,11800.0,37.53,37.5602,37.518,37.5541,11800.0
2007-07-16 12:45:00,62.35,62.48,62.35,62.46,20400.0,37.5602,37.6385,37.5602,37.6264,20400.0
2007-07-16 12:50:00,62.46,62.55,62.46,62.51,23000.0,37.6264,37.6806,37.6264,37.6565,23000.0
2007-07-16 12:55:00,62.51,62.51,62.37,62.37,33100.0,37.6565,37.6565,37.5722,37.5722,33100.0
2007-07-16 13:00:00,62.4,62.43,62.38,62.4,13900.0,37.5903,37.6083,37.5782,37.5903,13900.0
2007-07-16 13:05:00,62.4,62.41,62.2,62.2,28400.0,37.5903,37.5963,37.4698,37.4698,28400.0
2007-07-16 13:10:00,62.2,62.22,62.12,62.17,51600.0,37.4698,37.4818,37.4216,37.4517,51600.0
2007-07-16 13:15:00,62.19,62.23,62.16,62.22,24900.0,37.4638,37.4879,37.4457,37.4818,24900.0
2007-07-16 13:20:00,62.21,62.34,62.18,62.24,51900.0,37.4758,37.5541,37.4577,37.4939,51900.0
2007-07-16 13:25:00,62.24,62.24,62.19,62.2,13900.0,37.4939,37.4939,37.4638,37.4698,13900.0
2007-07-16 13:30:00,62.19,62.22,62.07,62.08,23100.0,37.4638,37.4818,37.3915,37.3975,23100.0
2007-07-16 13:35:00,62.08,62.08,61.94,62.01,31900.0,37.3975,37.3975,37.3132,37.3553,31900.0
2007-07-16 13:40:00,61.99,62.01,61.94,61.97,16900.0,37.3433,37.3553,37.3132,37.3312,16900.0
2007-07-16 13:45:00,61.99,61.99,61.93,61.93,25400.0,37.3433,37.3433,37.3071,37.3071,25400.0
2007-07-16 13:50:00,61.93,61.94,61.79,61.81,34800.0,37.3071,37.3132,37.2228,37.2349,34800.0
2007-07-16 13:55:00,61.8,61.94,61.72,61.83,36500.0,37.2288,37.3132,37.1806,37.2469,36500.0
2007-07-16 14:00:00,61.84,61.88,61.65,61.66,52200.0,37.2529,37.277,37.1385,37.1445,52200.0
2007-07-16 14:05:00,61.69,62.03,61.68,61.97,26300.0,37.1626,37.3674,37.1565,37.3312,26300.0
2007-07-16 14:10:00,61.99,62.02,61.88,61.95,20100.0,37.3433,37.3614,37.277,37.3192,20100.0
2007-07-16 14:15:00,61.91,61.95,61.65,61.67,23400.0,37.2951,37.3192,37.1385,37.1505,23400.0
2007-07-16 14:20:00,61.69,61.89,61.65,61.88,19800.0,37.1626,37.283,37.1385,37.277,19800.0
2007-07-16 14:25:00,61.87,62.01,61.87,61.96,20400.0,37.271,37.3553,37.271,37.3252,20400.0
2007-07-16 14:30:00,61.97,62.14,61.96,62.09,30500.0,37.3312,37.4336,37.3252,37.4035,30500.0
2007-07-16 14:35:00,62.1,62.13,62.02,62.05,16000.0,37.4095,37.4276,37.3614,37.3794,16000.0
2007-07-16 14:40:00,62.04,62.28,62.04,62.25,26600.0,37.3734,37.518,37.3734,37.4999,26600.0
2007-07-16 14:45:00,62.26,62.31,62.24,62.3,10300.0,37.5059,37.5361,37.4939,37.53,10300.0
2007-07-16 14:50:00,62.31,62.31,62.09,62.15,36500.0,37.5361,37.5361,37.4035,37.4397,36500.0
2007-07-16 14:55:00,62.15,62.18,61.99,62.0,64200.0,37.4397,37.4577,37.3433,37.3493,64200.0
2007-07-16 15:00:00,62.0,62.02,61.96,61.97,28600.0,37.3493,37.3614,37.3252,37.3312,28600.0
2007-07-16 15:05:00,61.98,62.07,61.83,62.07,99700.0,37.3373,37.3915,37.2469,37.3915,99700.0
2007-07-16 15:10:00,62.05,62.15,62.05,62.1,24900.0,37.3794,37.4397,37.3794,37.4095,24900.0
2007-07-16 15:15:00,62.11,62.2,62.1,62.18,26200.0,37.4156,37.4698,37.4095,37.4577,26200.0
2007-07-16 15:20:00,62.19,62.33,62.17,62.3,33400.0,37.4638,37.5481,37.4517,37.53,33400.0
2007-07-16 15:25:00,62.32,62.38,62.25,62.29,36300.0,37.5421,37.5782,37.4999,37.524,36300.0
2007-07-16 15:30:00,62.29,62.35,62.23,62.28,37900.0,37.524,37.5602,37.4879,37.518,37900.0
2007-07-16 15:35:00,62.28,62.28,62.11,62.12,32100.0,37.518,37.518,37.4156,37.4216,32100.0
2007-07-16 15:40:00,62.12,62.12,62.0,62.06,31300.0,37.4216,37.4216,37.3493,37.3855,31300.0
2007-07-16 15:45:00,62.07,62.18,62.05,62.13,43800.0,37.3915,37.4577,37.3794,37.4276,43800.0
2007-07-16 15:50:00,62.15,62.25,62.08,62.22,61600.0,37.4397,37.4999,37.3975,37.4818,61600.0
2007-07-16 15:55:00,62.21,62.27,62.19,62.27,50400.0,37.4758,37.512,37.4638,37.512,50400.0
2007-07-17 09:30:00,62.59,62.73,62.25,62.42,70500.0,37.7047,37.7891,37.4999,37.6023,70500.0
2007-07-17 09:35:00,62.4,62.92,62.4,62.72,56100.0,37.5903,37.9035,37.5903,37.783,56100.0
2007-07-17 09:40:00,62.68,62.68,62.28,62.42,118600.0,37.7589,37.7589,37.518,37.6023,118600.0
2007-07-17 09:45:00,62.42,62.61,62.38,62.48,122600.0,37.6023,37.7168,37.5782,37.6385,122600.0
2007-07-17 09:50:00,62.49,62.72,62.48,62.61,54400.0,37.6445,37.783,37.6385,37.7168,54400.0
2007-07-17 09:55:00,62.61,62.75,62.54,62.69,70800.0,37.7168,37.8011,37.6746,37.765,70800.0
2007-07-17 10:00:00,62.69,62.72,62.6,62.69,147800.0,37.765,37.783,37.7108,37.765,147800.0
2007-07-17 10:05:00,62.66,62.7,62.4,62.44,106300.0,37.7469,37.771,37.5903,37.6144,106300.0
2007-07-17 10:10:00,62.46,62.49,62.3,62.3,49400.0,37.6264,37.6445,37.53,37.53,49400.0
2007-07-17 10:15:00,62.3,62.33,62.13,62.3,44700.0,37.53,37.5481,37.4276,37.53,44700.0
2007-07-17 10:20:00,62.28,62.4,62.25,62.38,77700.0,37.518,37.5903,37.4999,37.5782,77700.0
2007-07-17 10:25:00,62.39,62.75,62.34,62.73,63200.0,37.5842,37.8011,37.5541,37.7891,63200.0
2007-07-17 10:30:00,62.73,63.07,62.73,63.07,85300.0,37.7891,37.9939,37.7891,37.9939,85300.0
2007-07-17 10:35:00,63.07,63.19,62.8,62.95,86800.0,37.9939,38.0662,37.8312,37.9216,86800.0
2007-07-17 10:40:00,62.95,63.0,62.84,62.98,38000.0,37.9216,37.9517,37.8553,37.9397,38000.0
2007-07-17 10:45:00,62.96,63.2,62.96,63.1,83400.0,37.9276,38.0722,37.9276,38.012,83400.0
2007-07-17 10:50:00,63.08,63.08,62.98,63.0,82200.0,37.9999,37.9999,37.9397,37.9517,82200.0
2007-07-17 10:55:00,63.01,63.07,62.95,63.03,64000.0,37.9577,37.9939,37.9216,37.9698,64000.0
2007-07-17 11:00:00,63.03,63.13,62.94,63.07,49100.0,37.9698,38.03,37.9156,37.9939,49100.0
2007-07-17 11:05:00,63.07,63.37,63.05,63.36,44900.0,37.9939,38.1746,37.9818,38.1686,44900.0
2007-07-17 11:10:00,63.34,63.45,63.14,63.37,58100.0,38.1565,38.2228,38.0361,38.1746,58100.0
2007-07-17 11:15:00,63.33,63.38,63.09,63.09,17800.0,38.1505,38.1806,38.0059,38.0059,17800.0
2007-07-17 11:20:00,63.09,63.15,63.02,63.11,42900.0,38.0059,38.0421,37.9638,38.018,42900.0
2007-07-17 11:25:00,63.11,63.15,63.05,63.12,72100.0,38.018,38.0421,37.9818,38.024,72100.0
2007-07-17 11:30:00,63.1,63.15,63.09,63.13,34700.0,38.012,38.0421,38.0059,38.03,34700.0
2007-07-17 11:35:00,63.11,63.16,63.08,63.12,21200.0,38.018,38.0481,37.9999,38.024,21200.0
2007-07-17 11:40:00,63.11,63.16,63.07,63.09,50000.0,38.018,38.0481,37.9939,38.0059,50000.0
2007-07-17 11:45:00,63.08,63.2,63.01,63.09,38800.0,37.9999,38.0722,37.9577,38.0059,38800.0
2007-07-17 11:50:00,63.08,63.14,63.03,63.14,21500.0,37.9999,38.0361,37.9698,38.0361,21500.0
2007-07-17 11:55:00,63.13,63.15,63.0,63.15,19800.0,38.03,38.0421,37.9517,38.0421,19800.0
2007-07-17 12:00:00,63.16,63.17,63.0,63.1,33800.0,38.0481,38.0541,37.9517,38.012,33800.0
2007-07-17 12:05:00,63.08,63.13,63.07,63.11,20700.0,37.9999,38.03,37.9939,38.018,20700.0
2007-07-17 12:10:00,63.12,63.13,62.86,62.9,38800.0,38.024,38.03,37.8674,37.8915,38800.0
2007-07-17 12:15:00,62.89,62.94,62.71,62.72,38800.0,37.8855,37.9156,37.777,37.783,38800.0
2007-07-17 12:20:00,62.72,62.82,62.7,62.78,28500.0,37.783,37.8433,37.771,37.8192,28500.0
2007-07-17 12:25:00,62.77,62.79,62.63,62.63,29600.0,37.8132,37.8252,37.7288,37.7288,29600.0
2007-07-17 12:30:00,62.62,62.66,62.47,62.5,36100.0,37.7228,37.7469,37.6324,37.6505,36100.0
2007-07-17 12:35:00,62.51,62.61,62.42,62.53,45200.0,37.6565,37.7168,37.6023,37.6686,45200.0
2007-07-17 12:40:00,62.53,62.87,62.5,62.86,43400.0,37.6686,37.8734,37.6505,37.8674,43400.0
2007-07-17 12:45:00,62.86,62.87,62.8,62.86,23400.0,37.8674,37.8734,37.8312,37.8674,23400.0
2007-07-17 12:50:00,62.85,62.94,62.84,62.92,30000.0,37.8614,37.9156,37.8553,37.9035,30000.0
2007-07-17 12:55:00,62.92,62.93,62.8,62.82,22000.0,37.9035,37.9095,37.8312,37.8433,22000.0
2007-07-17 13:00:00,62.81,62.83,62.75,62.78,31900.0,37.8373,37.8493,37.8011,37.8192,31900.0
2007-07-17 13:05:00,62.78,62.83,62.7,62.74,24800.0,37.8192,37.8493,37.771,37.7951,24800.0
2007-07-17 13:10:00,62.74,62.82,62.69,62.79,18500.0,37.7951,37.8433,37.765,37.8252,18500.0
2007-07-17 13:15:00,62.76,62.76,62.68,62.73,23000.0,37.8071,37.8071,37.7589,37.7891,23000.0
2007-07-17 13:20:00,62.73,62.86,62.73,62.81,20200.0,37.7891,37.8674,37.7891,37.8373,20200.0
2007-07-17 13:25:00,62.79,62.89,62.75,62.76,25800.0,37.8252,37.8855,37.8011,37.8071,25800.0
2007-07-17 13:30:00,62.76,62.81,62.74,62.81,13400.0,37.8071,37.8373,37.7951,37.8373,13400.0
2007-07-17 13:35:00,62.81,62.95,62.81,62.94,23100.0,37.8373,37.9216,37.8373,37.9156,23100.0
2007-07-17 13:40:00,62.94,62.99,62.8,62.87,84500.0,37.9156,37.9457,37.8312,37.8734,84500.0
2007-07-17 13:45:00,62.84,62.89,62.78,62.85,30600.0,37.8553,37.8855,37.8192,37.8614,30600.0
2007-07-17 13:50:00,62.85,62.89,62.79,62.85,27200.0,37.8614,37.8855,37.8252,37.8614,27200.0
2007-07-17 13:55:00,62.86,62.87,62.62,62.68,23600.0,37.8674,37.8734,37.7228,37.7589,23600.0
2007-07-17 14:00:00,62.68,62.79,62.61,62.75,31400.0,37.7589,37.8252,37.7168,37.8011,31400.0
2007-07-17 14:05:00,62.75,62.87,62.75,62.77,28800.0,37.8011,37.8734,37.8011,37.8132,28800.0
2007-07-17 14:10:00,62.76,62.87,62.73,62.87,35700.0,37.8071,37.8734,37.7891,37.8734,35700.0
2007-07-17 14:15:00,62.86,62.86,62.7,62.79,17700.0,37.8674,37.8674,37.771,37.8252,17700.0
2007-07-17 14:20:00,62.77,62.78,62.64,62.65,21900.0,37.8132,37.8192,37.7348,37.7409,21900.0
2007-07-17 14:25:00,62.63,62.72,62.63,62.71,22400.0,37.7288,37.783,37.7288,37.777,22400.0
2007-07-17 14:30:00,62.69,62.83,62.69,62.81,18700.0,37.765,37.8493,37.765,37.8373,18700.0
2007-07-17 14:35:00,62.79,62.88,62.78,62.83,17500.0,37.8252,37.8794,37.8192,37.8493,17500.0
2007-07-17 14:40:00,62.84,62.87,62.75,62.75,23100.0,37.8553,37.8734,37.8011,37.8011,23100.0
2007-07-17 14:45:00,62.77,62.85,62.74,62.81,19800.0,37.8132,37.8614,37.7951,37.8373,19800.0
2007-07-17 14:50:00,62.81,62.85,62.76,62.81,19900.0,37.8373,37.8614,37.8071,37.8373,19900.0
2007-07-17 14:55:00,62.81,62.91,62.8,62.89,30200.0,37.8373,37.8975,37.8312,37.8855,30200.0
2007-07-17 15:00:00,62.88,62.9,62.79,62.81,22800.0,37.8794,37.8915,37.8252,37.8373,22800.0
2007-07-17 15:05:00,62.81,62.82,62.68,62.68,50300.0,37.8373,37.8433,37.7589,37.7589,50300.0
2007-07-17 15:10:00,62.67,62.7,62.59,62.7,50800.0,37.7529,37.771,37.7047,37.771,50800.0
2007-07-17 15:15:00,62.7,62.76,62.68,62.68,23100.0,37.771,37.8071,37.7589,37.7589,23100.0
2007-07-17 15:20:00,62.68,62.7,62.58,62.6,62600.0,37.7589,37.771,37.6987,37.7108,62600.0
2007-07-17 15:25:00,62.58,62.6,62.48,62.58,39100.0,37.6987,37.7108,37.6385,37.6987,39100.0
2007-07-17 15:30:00,62.58,62.65,62.54,62.59,32500.0,37.6987,37.7409,37.6746,37.7047,32500.0
2007-07-17 15:35:00,62.57,62.7,62.53,62.56,32400.0,37.6927,37.771,37.6686,37.6867,32400.0
2007-07-17 15:40:00,62.55,62.56,62.35,62.48,75000.0,37.6806,37.6867,37.5602,37.6385,75000.0
2007-07-17 15:45:00,62.48,62.55,62.47,62.53,43800.0,37.6385,37.6806,37.6324,37.6686,43800.0
2007-07-17 15:50:00,62.51,62.52,62.32,62.39,71700.0,37.6565,37.6626,37.5421,37.5842,71700.0
2007-07-17 15:55:00,62.4,62.5,62.38,62.41,59800.0,37.5903,37.6505,37.5782,37.5963,59800.0
2007-07-18 09:30:00,62.95,62.95,61.53,61.74,247400.0,37.9216,37.9216,37.0662,37.1927,247400.0
2007-07-18 09:35:00,61.75,61.99,61.61,61.8,39900.0,37.1987,37.3433,37.1144,37.2288,39900.0
2007-07-18 09:40:00,61.8,62.24,61.8,62.17,61600.0,37.2288,37.4939,37.2288,37.4517,61600.0
2007-07-18 09:45:00,62.14,62.5,62.1,62.39,46200.0,37.4336,37.6505,37.4095,37.5842,46200.0
2007-07-18 09:50:00,62.39,62.53,62.2,62.2,42100.0,37.5842,37.6686,37.4698,37.4698,42100.0
2007-07-18 09:55:00,62.24,62.32,62.1,62.25,35400.0,37.4939,37.5421,37.4095,37.4999,35400.0
2007-07-18 10:00:00,62.25,62.53,62.19,62.36,56900.0,37.4999,37.6686,37.4638,37.5662,56900.0
2007-07-18 10:05:00,62.39,62.44,62.14,62.15,39100.0,37.5842,37.6144,37.4336,37.4397,39100.0
2007-07-18 10:10:00,62.14,62.2,61.95,62.2,44500.0,37.4336,37.4698,37.3192,37.4698,44500.0
2007-07-18 10:15:00,62.17,62.22,61.96,62.14,26400.0,37.4517,37.4818,37.3252,37.4336,26400.0
2007-07-18 10:20:00,62.15,62.22,62.0,62.04,35300.0,37.4397,37.4818,37.3493,37.3734,35300.0
2007-07-18 10:25:00,62.07,62.23,62.07,62.2,19600.0,37.3915,37.4879,37.3915,37.4698,19600.0
2007-07-18 10:30:00,62.19,62.47,62.19,62.36,30400.0,37.4638,37.6324,37.4638,37.5662,30400.0
2007-07-18 10:35:00,62.39,62.73,62.36,62.63,59000.0,37.5842,37.7891,37.5662,37.7288,59000.0
2007-07-18 10:40:00,62.64,62.7,62.5,62.5,37600.0,37.7348,37.771,37.6505,37.6505,37600.0
2007-07-18 10:45:00,62.5,62.56,62.04,62.1,60600.0,37.6505,37.6867,37.3734,37.4095,60600.0
2007-07-18 10:50:00,62.08,62.23,62.05,62.18,32500.0,37.3975,37.4879,37.3794,37.4577,32500.0
2007-07-18 10:55:00,62.16,62.38,62.07,62.28,38000.0,37.4457,37.5782,37.3915,37.518,38000.0
2007-07-18 11:00:00,62.26,62.47,62.26,62.47,38400.0,37.5059,37.6324,37.5059,37.6324,38400.0
2007-07-18 11:05:00,62.48,62.64,62.48,62.56,42300.0,37.6385,37.7348,37.6385,37.6867,42300.0
2007-07-18 11:10:00,62.56,62.73,62.5,62.58,38700.0,37.6867,37.7891,37.6505,37.6987,38700.0
2007-07-18 11:15:00,62.59,62.62,62.31,62.33,27500.0,37.7047,37.7228,37.5361,37.5481,27500.0
2007-07-18 11:20:00,62.33,62.39,62.24,62.24,27100.0,37.5481,37.5842,37.4939,37.4939,27100.0
2007-07-18 11:25:00,62.26,62.32,62.1,62.16,37400.0,37.5059,37.5421,37.4095,37.4457,37400.0
2007-07-18 11:30:00,62.16,62.22,61.96,62.02,48800.0,37.4457,37.4818,37.3252,37.3614,48800.0
2007-07-18 11:35:00,62.06,62.19,62.0,62.1,50300.0,37.3855,37.4638,37.3493,37.4095,50300.0
2007-07-18 11:40:00,62.1,62.51,62.01,62.12,60700.0,37.4095,37.6565,37.3553,37.4216,60700.0
2007-07-18 11:45:00,62.11,62.14,62.03,62.14,19700.0,37.4156,37.4336,37.3674,37.4336,19700.0
2007-07-18 11:50:00,62.13,62.17,61.91,61.93,26600.0,37.4276,37.4517,37.2951,37.3071,26600.0
2007-07-18 11:55:00,61.92,61.99,61.9,61.92,30000.0,37.3011,37.3433,37.2891,37.3011,30000.0
2007-07-18 12:00:00,61.95,61.99,61.82,61.87,43100.0,37.3192,37.3433,37.2409,37.271,43100.0
2007-07-18 12:05:00,61.87,61.95,61.8,61.81,22500.0,37.271,37.3192,37.2288,37.2349,22500.0
2007-07-18 12:10:00,61.8,61.94,61.79,61.91,36100.0,37.2288,37.3132,37.2228,37.2951,36100.0
2007-07-18 12:15:00,61.9,61.92,61.55,61.58,43400.0,37.2891,37.3011,37.0782,37.0963,43400.0
2007-07-18 12:20:00,61.55,61.79,61.42,61.47,102300.0,37.0782,37.2228,36.9999,37.03,102300.0
2007-07-18 12:25:00,61.48,61.67,61.44,61.52,20300.0,37.0361,37.1505,37.012,37.0602,20300.0
2007-07-18 12:30:00,61.5,61.51,61.39,61.48,37500.0,37.0481,37.0541,36.9818,37.0361,37500.0
2007-07-18 12:35:00,61.47,61.49,61.4,61.43,19400.0,37.03,37.0421,36.9879,37.0059,19400.0
2007-07-18 12:40:00,61.43,61.59,61.38,61.58,32900.0,37.0059,37.1023,36.9758,37.0963,32900.0
2007-07-18 12:45:00,61.58,61.81,61.56,61.81,29900.0,37.0963,37.2349,37.0842,37.2349,29900.0
2007-07-18 12:50:00,61.82,61.85,61.63,61.69,39900.0,37.2409,37.2589,37.1264,37.1626,39900.0
2007-07-18 12:55:00,61.69,61.82,61.68,61.79,34200.0,37.1626,37.2409,37.1565,37.2228,34200.0
2007-07-18 13:00:00,61.79,61.9,61.76,61.9,80200.0,37.2228,37.2891,37.2047,37.2891,80200.0
2007-07-18 13:05:00,61.88,61.9,61.83,61.85,25300.0,37.277,37.2891,37.2469,37.2589,25300.0
2007-07-18 13:10:00,61.84,61.92,61.78,61.88,63600.0,37.2529,37.3011,37.2168,37.277,63600.0
2007-07-18 13:15:00,61.91,61.92,61.82,61.89,34000.0,37.2951,37.3011,37.2409,37.283,34000.0
2007-07-18 13:20:00,61.87,61.92,61.76,61.78,30800.0,37.271,37.3011,37.2047,37.2168,30800.0
2007-07-18 13:25:00,61.77,61.78,61.69,61.76,41800.0,37.2108,37.2168,37.1626,37.2047,41800.0
2007-07-18 13:30:00,61.75,61.86,61.73,61.74,22900.0,37.1987,37.265,37.1867,37.1927,22900.0
2007-07-18 13:35:00,61.76,61.93,61.76,61.9,29100.0,37.2047,37.3071,37.2047,37.2891,29100.0
2007-07-18 13:40:00,61.92,62.06,61.87,61.99,54300.0,37.3011,37.3855,37.271,37.3433,54300.0
2007-07-18 13:45:00,61.99,62.07,61.88,62.07,43900.0,37.3433,37.3915,37.277,37.3915,43900.0
2007-07-18 13:50:00,62.06,62.16,61.96,62.11,25500.0,37.3855,37.4457,37.3252,37.4156,25500.0
2007-07-18 13:55:00,62.11,62.15,62.0,62.09,13100.0,37.4156,37.4397,37.3493,37.4035,13100.0
2007-07-18 14:00:00,62.1,62.23,62.09,62.21,26100.0,37.4095,37.4879,37.4035,37.4758,26100.0
2007-07-18 14:05:00,62.22,62.25,62.14,62.22,20300.0,37.4818,37.4999,37.4336,37.4818,20300.0
2007-07-18 14:10:00,62.2,62.3,61.97,62.15,40600.0,37.4698,37.53,37.3312,37.4397,40600.0
2007-07-18 14:15:00,62.14,62.19,62.0,62.15,28500.0,37.4336,37.4638,37.3493,37.4397,28500.0
2007-07-18 14:20:00,62.15,62.15,62.0,62.07,20800.0,37.4397,37.4397,37.3493,37.3915,20800.0
2007-07-18 14:25:00,62.07,62.13,61.92,62.07,22600.0,37.3915,37.4276,37.3011,37.3915,22600.0
2007-07-18 14:30:00,62.09,62.19,62.07,62.13,16200.0,37.4035,37.4638,37.3915,37.4276,16200.0
2007-07-18 14:35:00,62.18,62.25,62.13,62.15,23600.0,37.4577,37.4999,37.4276,37.4397,23600.0
2007-07-18 14:40:00,62.14,62.24,62.07,62.1,25800.0,37.4336,37.4939,37.3915,37.4095,25800.0
2007-07-18 14:45:00,62.1,62.32,62.06,62.18,47700.0,37.4095,37.5421,37.3855,37.4577,47700.0
2007-07-18 14:50:00,62.19,62.29,62.11,62.2,28600.0,37.4638,37.524,37.4156,37.4698,28600.0
2007-07-18 14:55:00,62.19,62.33,62.19,62.25,13600.0,37.4638,37.5481,37.4638,37.4999,13600.0
2007-07-18 15:00:00,62.25,62.31,62.22,62.28,34400.0,37.4999,37.5361,37.4818,37.518,34400.0
2007-07-18 15:05:00,62.27,62.3,62.2,62.26,30300.0,37.512,37.53,37.4698,37.5059,30300.0
2007-07-18 15:10:00,62.27,62.33,62.19,62.26,67700.0,37.512,37.5481,37.4638,37.5059,67700.0
2007-07-18 15:15:00,62.26,62.33,62.21,62.21,26300.0,37.5059,37.5481,37.4758,37.4758,26300.0
2007-07-18 15:20:00,62.2,62.23,62.09,62.22,52300.0,37.4698,37.4879,37.4035,37.4818,52300.0
2007-07-18 15:25:00,62.21,62.3,62.16,62.16,25400.0,37.4758,37.53,37.4457,37.4457,25400.0
2007-07-18 15:30:00,62.16,62.2,62.07,62.19,40200.0,37.4457,37.4698,37.3915,37.4638,40200.0
2007-07-18 15:35:00,62.19,62.33,62.17,62.25,44900.0,37.4638,37.5481,37.4517,37.4999,44900.0
2007-07-18 15:40:00,62.23,62.28,62.11,62.26,39000.0,37.4879,37.518,37.4156,37.5059,39000.0
2007-07-18 15:45:00,62.26,62.41,62.19,62.34,51700.0,37.5059,37.5963,37.4638,37.5541,51700.0
2007-07-18 15:50:00,62.34,62.46,62.29,62.39,53200.0,37.5541,37.6264,37.524,37.5842,53200.0
2007-07-18 15:55:00,62.38,62.48,62.3,62.37,88800.0,37.5782,37.6385,37.53,37.5722,88800.0
2007-07-19 09:30:00,60.75,61.25,60.5,61.12,163500.0,36.5963,36.8975,36.4457,36.8192,163500.0
2007-07-19 09:35:00,61.12,61.41,60.63,61.17,289600.0,36.8192,36.9939,36.524,36.8493,289600.0
2007-07-19 09:40:00,61.2,61.4,60.72,60.73,134300.0,36.8674,36.9879,36.5782,36.5842,134300.0
2007-07-19 09:45:00,60.73,60.76,60.35,60.5,160800.0,36.5842,36.6023,36.3553,36.4457,160800.0
2007-07-19 09:50:00,60.49,60.67,59.9,60.1,251800.0,36.4397,36.5481,36.0843,36.2047,251800.0
2007-07-19 09:55:00,60.09,60.32,60.03,60.29,146800.0,36.1987,36.3373,36.1626,36.3192,146800.0
2007-07-19 10:00:00,60.29,60.31,60.22,60.29,113300.0,36.3192,36.3312,36.277,36.3192,113300.0
2007-07-19 10:05:00,60.3,60.86,60.29,60.76,141500.0,36.3252,36.6626,36.3192,36.6023,141500.0
2007-07-19 10:10:00,60.75,60.9,60.68,60.9,61700.0,36.5963,36.6867,36.5541,36.6867,61700.0
2007-07-19 10:15:00,60.89,61.2,60.88,61.13,78400.0,36.6806,36.8674,36.6746,36.8252,78400.0
2007-07-19 10:20:00,61.14,61.18,61.01,61.09,129800.0,36.8312,36.8553,36.7529,36.8011,129800.0
2007-07-19 10:25:00,61.1,61.16,60.95,61.03,97800.0,36.8071,36.8433,36.7168,36.765,97800.0
2007-07-19 10:30:00,61.03,61.09,60.93,60.97,119600.0,36.765,36.8011,36.7047,36.7288,119600.0
2007-07-19 10:35:00,60.95,61.35,60.95,61.33,134400.0,36.7168,36.9577,36.7168,36.9457,134400.0
2007-07-19 10:40:00,61.34,61.6,61.28,61.47,163800.0,36.9517,37.1083,36.9156,37.03,163800.0
2007-07-19 10:45:00,61.46,61.46,61.18,61.36,139900.0,37.024,37.024,36.8553,36.9638,139900.0
2007-07-19 10:50:00,61.33,61.55,61.31,61.43,44700.0,36.9457,37.0782,36.9336,37.0059,44700.0
2007-07-19 10:55:00,61.39,61.46,61.08,61.18,91700.0,36.9818,37.024,36.7951,36.8553,91700.0
2007-07-19 11:00:00,61.18,61.42,61.18,61.4,106900.0,36.8553,36.9999,36.8553,36.9879,106900.0
2007-07-19 11:05:00,61.4,61.41,61.06,61.09,36200.0,36.9879,36.9939,36.783,36.8011,36200.0
2007-07-19 11:10:00,61.08,61.18,61.01,61.1,30300.0,36.7951,36.8553,36.7529,36.8071,30300.0
2007-07-19 11:15:00,61.06,61.1,60.95,61.06,62700.0,36.783,36.8071,36.7168,36.783,62700.0
2007-07-19 11:20:00,61.08,61.15,60.92,60.97,66900.0,36.7951,36.8373,36.6987,36.7288,66900.0
2007-07-19 11:25:00,60.97,61.07,60.87,60.89,75400.0,36.7288,36.7891,36.6686,36.6806,75400.0
2007-07-19 11:30:00,60.89,60.97,60.88,60.94,29400.0,36.6806,36.7288,36.6746,36.7108,29400.0
2007-07-19 11:35:00,60.93,60.93,60.69,60.72,62900.0,36.7047,36.7047,36.5602,36.5782,62900.0
2007-07-19 11:40:00,60.71,60.71,60.51,60.54,99400.0,36.5722,36.5722,36.4517,36.4698,99400.0
2007-07-19 11:45:00,60.54,60.63,60.54,60.57,28500.0,36.4698,36.524,36.4698,36.4879,28500.0
2007-07-19 11:50:00,60.57,60.69,60.56,60.6,57800.0,36.4879,36.5602,36.4818,36.5059,57800.0
2007-07-19 11:55:00,60.59,60.62,60.56,60.61,23700.0,36.4999,36.518,36.4818,36.512,23700.0
2007-07-19 12:00:00,60.61,60.69,60.51,60.66,103200.0,36.512,36.5602,36.4517,36.5421,103200.0
2007-07-19 12:05:00,60.68,60.83,60.53,60.82,56400.0,36.5541,36.6445,36.4638,36.6385,56400.0
2007-07-19 12:10:00,60.82,60.93,60.72,60.78,39500.0,36.6385,36.7047,36.5782,36.6144,39500.0
2007-07-19 12:15:00,60.75,60.99,60.75,60.97,26000.0,36.5963,36.7409,36.5963,36.7288,26000.0
2007-07-19 12:20:00,60.97,60.99,60.6,60.94,21700.0,36.7288,36.7409,36.5059,36.7108,21700.0
2007-07-19 12:25:00,60.92,60.99,60.8,60.8,32000.0,36.6987,36.7409,36.6264,36.6264,32000.0
2007-07-19 12:30:00,60.8,60.81,60.68,60.74,40500.0,36.6264,36.6324,36.5541,36.5903,40500.0
2007-07-19 12:35:00,60.73,60.76,60.63,60.63,18800.0,36.5842,36.6023,36.524,36.524,18800.0
2007-07-19 12:40:00,60.62,60.62,60.48,60.53,51900.0,36.518,36.518,36.4336,36.4638,51900.0
2007-07-19 12:45:00,60.54,60.8,60.54,60.8,26400.0,36.4698,36.6264,36.4698,36.6264,26400.0
2007-07-19 12:50:00,60.75,60.94,60.54,60.55,35000.0,36.5963,36.7108,36.4698,36.4758,35000.0
2007-07-19 12:55:00,60.53,60.57,60.49,60.56,19900.0,36.4638,36.4879,36.4397,36.4818,19900.0
2007-07-19 13:00:00,60.53,60.56,60.5,60.52,19700.0,36.4638,36.4818,36.4457,36.4577,19700.0
2007-07-19 13:05:00,60.52,60.67,60.49,60.66,24600.0,36.4577,36.5481,36.4397,36.5421,24600.0
2007-07-19 13:10:00,60.69,60.8,60.65,60.73,25800.0,36.5602,36.6264,36.5361,36.5842,25800.0
2007-07-19 13:15:00,60.72,60.74,60.58,60.65,18300.0,36.5782,36.5903,36.4939,36.5361,18300.0
2007-07-19 13:20:00,60.66,60.66,60.57,60.61,12100.0,36.5421,36.5421,36.4879,36.512,12100.0
2007-07-19 13:25:00,60.61,60.62,60.5,60.52,15000.0,36.512,36.518,36.4457,36.4577,15000.0
2007-07-19 13:30:00,60.53,60.56,60.5,60.5,20800.0,36.4638,36.4818,36.4457,36.4457,20800.0
2007-07-19 13:35:00,60.49,60.58,60.38,60.58,33900.0,36.4397,36.4939,36.3734,36.4939,33900.0
2007-07-19 13:40:00,60.58,60.68,60.5,60.63,17600.0,36.4939,36.5541,36.4457,36.524,17600.0
2007-07-19 13:45:00,60.63,60.84,60.6,60.79,26000.0,36.524,36.6505,36.5059,36.6204,26000.0
2007-07-19 13:50:00,60.8,60.84,60.55,60.56,22900.0,36.6264,36.6505,36.4758,36.4818,22900.0
2007-07-19 13:55:00,60.56,60.65,60.56,60.65,11000.0,36.4818,36.5361,36.4818,36.5361,11000.0
2007-07-19 14:00:00,60.64,60.66,60.36,60.43,40200.0,36.53,36.5421,36.3614,36.4035,40200.0
2007-07-19 14:05:00,60.43,60.49,60.35,60.41,35800.0,36.4035,36.4397,36.3553,36.3915,35800.0
2007-07-19 14:10:00,60.43,60.45,60.2,60.32,62400.0,36.4035,36.4156,36.265,36.3373,62400.0
2007-07-19 14:15:00,60.34,60.43,60.23,60.36,44600.0,36.3493,36.4035,36.283,36.3614,44600.0
2007-07-19 14:20:00,60.36,60.38,60.13,60.16,38100.0,36.3614,36.3734,36.2228,36.2409,38100.0
2007-07-19 14:25:00,60.16,60.27,60.06,60.23,55300.0,36.2409,36.3071,36.1806,36.283,55300.0
2007-07-19 14:30:00,60.21,60.37,60.15,60.34,32800.0,36.271,36.3674,36.2349,36.3493,32800.0
2007-07-19 14:35:00,60.34,60.5,60.34,60.46,38600.0,36.3493,36.4457,36.3493,36.4216,38600.0
2007-07-19 14:40:00,60.46,60.67,60.46,60.63,34400.0,36.4216,36.5481,36.4216,36.524,34400.0
2007-07-19 14:45:00,60.61,60.61,60.4,60.56,32500.0,36.512,36.512,36.3855,36.4818,32500.0
2007-07-19 14:50:00,60.56,60.62,60.51,60.58,21800.0,36.4818,36.518,36.4517,36.4939,21800.0
2007-07-19 14:55:00,60.58,60.61,60.5,60.52,35200.0,36.4939,36.512,36.4457,36.4577,35200.0
2007-07-19 15:00:00,60.52,60.54,60.29,60.35,82800.0,36.4577,36.4698,36.3192,36.3553,82800.0
2007-07-19 15:05:00,60.35,60.45,60.26,60.34,90400.0,36.3553,36.4156,36.3011,36.3493,90400.0
2007-07-19 15:10:00,60.33,60.52,60.32,60.4,47400.0,36.3433,36.4577,36.3373,36.3855,47400.0
2007-07-19 15:15:00,60.42,60.42,60.3,60.3,41800.0,36.3975,36.3975,36.3252,36.3252,41800.0
2007-07-19 15:20:00,60.31,60.42,60.3,60.4,58000.0,36.3312,36.3975,36.3252,36.3855,58000.0
2007-07-19 15:25:00,60.4,60.5,60.3,60.49,102600.0,36.3855,36.4457,36.3252,36.4397,102600.0
2007-07-19 15:30:00,60.49,60.77,60.49,60.71,85800.0,36.4397,36.6083,36.4397,36.5722,85800.0
2007-07-19 15:35:00,60.71,60.8,60.7,60.76,57200.0,36.5722,36.6264,36.5662,36.6023,57200.0
2007-07-19 15:40:00,60.76,60.95,60.75,60.8,115600.0,36.6023,36.7168,36.5963,36.6264,115600.0
2007-07-19 15:45:00,60.81,60.88,60.72,60.77,90600.0,36.6324,36.6746,36.5782,36.6083,90600.0
2007-07-19 15:50:00,60.77,61.05,60.77,61.0,128900.0,36.6083,36.777,36.6083,36.7469,128900.0
2007-07-19 15:55:00,61.0,61.22,60.97,61.05,199200.0,36.7469,36.8794,36.7288,36.777,199200.0
2007-07-20 09:30:00,61.86,61.86,60.5,61.6,474600.0,37.265,37.265,36.4457,37.1083,474600.0
2007-07-20 09:35:00,61.64,61.86,60.99,61.18,126000.0,37.1324,37.265,36.7409,36.8553,126000.0
2007-07-20 09:40:00,61.13,61.24,60.98,61.04,114900.0,36.8252,36.8915,36.7349,36.771,114900.0
2007-07-20 09:45:00,61.05,61.07,60.69,60.77,94400.0,36.777,36.7891,36.5602,36.6083,94400.0
2007-07-20 09:50:00,60.78,60.94,60.73,60.82,79700.0,36.6144,36.7108,36.5842,36.6385,79700.0
2007-07-20 09:55:00,60.82,60.93,60.72,60.92,128600.0,36.6385,36.7047,36.5782,36.6987,128600.0
2007-07-20 10:00:00,60.92,61.02,60.87,61.0,91600.0,36.6987,36.7589,36.6686,36.7469,91600.0
2007-07-20 10:05:00,61.01,61.13,60.98,61.09,142300.0,36.7529,36.8252,36.7349,36.8011,142300.0
2007-07-20 10:10:00,61.1,61.57,61.01,61.5,148000.0,36.8071,37.0903,36.7529,37.0481,148000.0
2007-07-20 10:15:00,61.48,61.73,61.43,61.67,76800.0,37.0361,37.1867,37.0059,37.1505,76800.0
2007-07-20 10:20:00,61.66,61.72,61.34,61.43,57600.0,37.1445,37.1806,36.9517,37.0059,57600.0
2007-07-20 10:25:00,61.41,61.54,61.31,61.31,45300.0,36.9939,37.0722,36.9336,36.9336,45300.0
2007-07-20 10:30:00,61.32,61.4,61.18,61.23,60200.0,36.9397,36.9879,36.8553,36.8855,60200.0
2007-07-20 10:35:00,61.25,61.28,61.16,61.27,50900.0,36.8975,36.9156,36.8433,36.9096,50900.0
2007-07-20 10:40:00,61.25,61.5,61.24,61.41,77200.0,36.8975,37.0481,36.8915,36.9939,77200.0
2007-07-20 10:45:00,61.41,61.41,61.12,61.25,45600.0,36.9939,36.9939,36.8192,36.8975,45600.0
2007-07-20 10:50:00,61.25,61.35,61.22,61.25,56800.0,36.8975,36.9577,36.8794,36.8975,56800.0
2007-07-20 10:55:00,61.26,61.35,61.23,61.25,40800.0,36.9035,36.9577,36.8855,36.8975,40800.0
2007-07-20 11:00:00,61.21,61.34,61.14,61.23,36200.0,36.8734,36.9517,36.8312,36.8855,36200.0
2007-07-20 11:05:00,61.24,61.27,61.14,61.17,36100.0,36.8915,36.9096,36.8312,36.8493,36100.0
2007-07-20 11:10:00,61.2,61.2,61.04,61.16,54000.0,36.8674,36.8674,36.771,36.8433,54000.0
2007-07-20 11:15:00,61.14,61.2,61.06,61.06,41500.0,36.8312,36.8674,36.783,36.783,41500.0
2007-07-20 11:20:00,61.07,61.14,60.95,61.03,73700.0,36.7891,36.8312,36.7168,36.765,73700.0
2007-07-20 11:25:00,61.02,61.17,61.02,61.09,73000.0,36.7589,36.8493,36.7589,36.8011,73000.0
2007-07-20 11:30:00,61.08,61.24,61.05,61.24,32100.0,36.7951,36.8915,36.777,36.8915,32100.0
2007-07-20 11:35:00,61.23,61.25,61.04,61.08,40200.0,36.8855,36.8975,36.771,36.7951,40200.0
2007-07-20 11:40:00,61.08,61.25,61.05,61.17,56900.0,36.7951,36.8975,36.777,36.8493,56900.0
2007-07-20 11:45:00,61.17,61.2,61.1,61.11,40400.0,36.8493,36.8674,36.8071,36.8132,40400.0
2007-07-20 11:50:00,61.11,61.12,60.92,61.06,76000.0,36.8132,36.8192,36.6987,36.783,76000.0
2007-07-20 11:55:00,61.08,61.13,61.02,61.02,25300.0,36.7951,36.8252,36.7589,36.7589,25300.0
2007-07-20 12:00:00,61.03,61.04,60.8,60.85,71900.0,36.765,36.771,36.6264,36.6565,71900.0
2007-07-20 12:05:00,60.91,61.05,60.87,61.01,76000.0,36.6927,36.777,36.6686,36.7529,76000.0
2007-07-20 12:10:00,61.04,61.27,60.94,61.04,111900.0,36.771,36.9096,36.7108,36.771,111900.0
2007-07-20 12:15:00,61.0,61.06,60.92,61.06,36400.0,36.7469,36.783,36.6987,36.783,36400.0
2007-07-20 12:20:00,61.03,61.1,61.0,61.05,36000.0,36.765,36.8071,36.7469,36.777,36000.0
2007-07-20 12:25:00,61.06,61.3,61.05,61.27,26300.0,36.783,36.9276,36.777,36.9096,26300.0
2007-07-20 12:30:00,61.27,61.3,61.18,61.22,38900.0,36.9096,36.9276,36.8553,36.8794,38900.0
2007-07-20 12:35:00,61.22,61.28,61.15,61.27,27100.0,36.8794,36.9156,36.8373,36.9096,27100.0
2007-07-20 12:40:00,61.27,61.27,61.1,61.12,18200.0,36.9096,36.9096,36.8071,36.8192,18200.0
2007-07-20 12:45:00,61.11,61.22,61.05,61.12,65700.0,36.8132,36.8794,36.777,36.8192,65700.0
2007-07-20 12:50:00,61.08,61.16,60.97,61.03,139200.0,36.7951,36.8433,36.7288,36.765,139200.0
2007-07-20 12:55:00,61.03,61.07,60.87,60.87,34200.0,36.765,36.7891,36.6686,36.6686,34200.0
2007-07-20 13:00:00,60.88,60.95,60.84,60.9,35200.0,36.6746,36.7168,36.6505,36.6867,35200.0
2007-07-20 13:05:00,60.88,60.92,60.84,60.87,23900.0,36.6746,36.6987,36.6505,36.6686,23900.0
2007-07-20 13:10:00,60.86,61.1,60.86,60.95,28500.0,36.6626,36.8071,36.6626,36.7168,28500.0
2007-07-20 13:15:00,60.95,61.17,60.95,61.11,23300.0,36.7168,36.8493,36.7168,36.8132,23300.0
2007-07-20 13:20:00,61.11,61.16,61.04,61.15,28100.0,36.8132,36.8433,36.771,36.8373,28100.0
2007-07-20 13:25:00,61.15,61.15,60.93,60.99,28900.0,36.8373,36.8373,36.7047,36.7409,28900.0
2007-07-20 13:30:00,60.98,60.99,60.76,60.77,18100.0,36.7349,36.7409,36.6023,36.6083,18100.0
2007-07-20 13:35:00,60.77,61.06,60.76,61.05,97200.0,36.6083,36.783,36.6023,36.777,97200.0
2007-07-20 13:40:00,61.06,61.07,60.91,60.95,28300.0,36.783,36.7891,36.6927,36.7168,28300.0
2007-07-20 13:45:00,60.94,61.08,60.89,61.06,38500.0,36.7108,36.7951,36.6806,36.783,38500.0
2007-07-20 13:50:00,61.05,61.06,60.95,60.98,26400.0,36.777,36.783,36.7168,36.7349,26400.0
2007-07-20 13:55:00,60.98,61.1,60.97,61.09,31900.0,36.7349,36.8071,36.7288,36.8011,31900.0
2007-07-20 14:00:00,61.08,61.08,60.81,60.99,34500.0,36.7951,36.7951,36.6324,36.7409,34500.0
2007-07-20 14:05:00,61.01,61.2,60.91,61.16,62100.0,36.7529,36.8674,36.6927,36.8433,62100.0
2007-07-20 14:10:00,61.16,61.18,60.86,60.93,44000.0,36.8433,36.8553,36.6626,36.7047,44000.0
2007-07-20 14:15:00,60.9,61.16,60.9,61.08,47200.0,36.6867,36.8433,36.6867,36.7951,47200.0
2007-07-20 14:20:00,61.08,61.12,60.97,60.99,27400.0,36.7951,36.8192,36.7288,36.7409,27400.0
2007-07-20 14:25:00,61.01,61.07,60.91,61.0,31200.0,36.7529,36.7891,36.6927,36.7469,31200.0
2007-07-20 14:30:00,61.03,61.04,60.83,60.98,48600.0,36.765,36.771,36.6445,36.7349,48600.0
2007-07-20 14:35:00,60.98,61.02,60.77,60.77,31900.0,36.7349,36.7589,36.6083,36.6083,31900.0
2007-07-20 14:40:00,60.81,60.9,60.8,60.85,19700.0,36.6324,36.6867,36.6264,36.6565,19700.0
2007-07-20 14:45:00,60.82,60.88,60.78,60.85,15600.0,36.6385,36.6746,36.6144,36.6565,15600.0
2007-07-20 14:50:00,60.85,60.95,60.77,60.8,37800.0,36.6565,36.7168,36.6083,36.6264,37800.0
2007-07-20 14:55:00,60.83,60.91,60.79,60.9,26200.0,36.6445,36.6927,36.6204,36.6867,26200.0
2007-07-20 15:00:00,60.89,61.0,60.87,60.98,31700.0,36.6806,36.7469,36.6686,36.7349,31700.0
2007-07-20 15:05:00,60.98,61.01,60.79,60.83,41900.0,36.7349,36.7529,36.6204,36.6445,41900.0
2007-07-20 15:10:00,60.81,60.86,60.75,60.76,50000.0,36.6324,36.6626,36.5963,36.6023,50000.0
2007-07-20 15:15:00,60.77,60.8,60.67,60.69,46200.0,36.6083,36.6264,36.5481,36.5602,46200.0
2007-07-20 15:20:00,60.69,60.79,60.64,60.74,55500.0,36.5602,36.6204,36.53,36.5903,55500.0
2007-07-20 15:25:00,60.72,60.92,60.69,60.84,64000.0,36.5782,36.6987,36.5602,36.6505,64000.0
2007-07-20 15:30:00,60.85,60.85,60.64,60.65,34600.0,36.6565,36.6565,36.53,36.5361,34600.0
2007-07-20 15:35:00,60.65,60.68,60.57,60.6,53200.0,36.5361,36.5541,36.4879,36.5059,53200.0
2007-07-20 15:40:00,60.6,60.68,60.59,60.67,33400.0,36.5059,36.5541,36.4999,36.5481,33400.0
2007-07-20 15:45:00,60.65,60.69,60.56,60.56,38900.0,36.5361,36.5602,36.4818,36.4818,38900.0
2007-07-20 15:50:00,60.55,60.59,60.36,60.39,51700.0,36.4758,36.4999,36.3614,36.3794,51700.0
2007-07-20 15:55:00,60.39,60.57,60.39,60.46,92100.0,36.3794,36.4879,36.3794,36.4216,92100.0
2007-07-23 09:30:00,60.43,60.7,59.92,60.28,115600.0,36.4035,36.5662,36.0963,36.3132,115600.0
2007-07-23 09:35:00,60.3,60.31,60.08,60.09,93100.0,36.3252,36.3312,36.1927,36.1987,93100.0
2007-07-23 09:40:00,60.05,60.19,59.88,60.01,102800.0,36.1746,36.2589,36.0722,36.1505,102800.0
2007-07-23 09:45:00,60.01,60.01,59.51,59.51,96800.0,36.1505,36.1505,35.8493,35.8493,96800.0
2007-07-23 09:50:00,59.51,59.82,59.22,59.24,94400.0,35.8493,36.0361,35.6746,35.6867,94400.0
2007-07-23 09:55:00,59.24,59.28,59.11,59.19,68800.0,35.6867,35.7108,35.6083,35.6565,68800.0
2007-07-23 10:00:00,59.2,59.26,59.02,59.18,89600.0,35.6626,35.6987,35.5541,35.6505,89600.0
2007-07-23 10:05:00,59.18,59.22,59.07,59.08,97900.0,35.6505,35.6746,35.5843,35.5903,97900.0
2007-07-23 10:10:00,59.09,59.22,59.05,59.05,70500.0,35.5963,35.6746,35.5722,35.5722,70500.0
2007-07-23 10:15:00,59.05,59.35,59.05,59.15,62100.0,35.5722,35.7529,35.5722,35.6324,62100.0
2007-07-23 10:20:00,59.15,59.18,59.0,59.03,124700.0,35.6324,35.6505,35.5421,35.5602,124700.0
2007-07-23 10:25:00,59.01,59.06,58.78,58.86,74500.0,35.5481,35.5782,35.4096,35.4577,74500.0
2007-07-23 10:30:00,58.81,58.85,58.65,58.71,119400.0,35.4276,35.4517,35.3312,35.3674,119400.0
2007-07-23 10:35:00,58.66,58.69,58.48,58.52,135100.0,35.3373,35.3553,35.2288,35.2529,135100.0
2007-07-23 10:40:00,58.54,58.55,58.11,58.17,164900.0,35.265,35.271,35.0059,35.0421,164900.0
2007-07-23 10:45:00,58.17,58.45,58.17,58.4,148900.0,35.0421,35.2108,35.0421,35.1806,148900.0
2007-07-23 10:50:00,58.41,58.47,58.31,58.46,65700.0,35.1867,35.2228,35.1264,35.2168,65700.0
2007-07-23 10:55:00,58.49,58.54,58.38,58.51,81000.0,35.2349,35.265,35.1686,35.2469,81000.0
2007-07-23 11:00:00,58.51,58.59,58.35,58.41,75200.0,35.2469,35.2951,35.1505,35.1867,75200.0
2007-07-23 11:05:00,58.41,58.57,58.35,58.49,122000.0,35.1867,35.283,35.1505,35.2349,122000.0
2007-07-23 11:10:00,58.49,58.77,58.47,58.67,61000.0,35.2349,35.4035,35.2228,35.3433,61000.0
2007-07-23 11:15:00,58.68,58.8,58.67,58.68,70900.0,35.3493,35.4216,35.3433,35.3493,70900.0
2007-07-23 11:20:00,58.66,58.75,58.64,58.68,86000.0,35.3373,35.3915,35.3252,35.3493,86000.0
2007-07-23 11:25:00,58.66,58.84,58.65,58.8,78100.0,35.3373,35.4457,35.3312,35.4216,78100.0
2007-07-23 11:30:00,58.8,58.95,58.64,58.85,124100.0,35.4216,35.512,35.3252,35.4517,124100.0
2007-07-23 11:35:00,58.85,58.9,58.74,58.77,88600.0,35.4517,35.4818,35.3855,35.4035,88600.0
2007-07-23 11:40:00,58.77,58.77,58.62,58.68,54600.0,35.4035,35.4035,35.3132,35.3493,54600.0
2007-07-23 11:45:00,58.68,58.7,58.4,58.5,101500.0,35.3493,35.3614,35.1806,35.2409,101500.0
2007-07-23 11:50:00,58.5,58.56,58.33,58.34,88200.0,35.2409,35.277,35.1385,35.1445,88200.0
2007-07-23 11:55:00,58.35,58.4,58.3,58.38,77800.0,35.1505,35.1806,35.1204,35.1686,77800.0
2007-07-23 12:00:00,58.39,58.4,58.3,58.34,45100.0,35.1746,35.1806,35.1204,35.1445,45100.0
2007-07-23 12:05:00,58.35,58.35,58.26,58.28,32100.0,35.1505,35.1505,35.0963,35.1083,32100.0
2007-07-23 12:10:00,58.29,58.31,58.19,58.2,63900.0,35.1144,35.1264,35.0541,35.0602,63900.0
2007-07-23 12:15:00,58.2,58.2,58.01,58.02,99300.0,35.0602,35.0602,34.9457,34.9517,99300.0
2007-07-23 12:20:00,58.01,58.06,57.9,58.04,104600.0,34.9457,34.9758,34.8794,34.9638,104600.0
2007-07-23 12:25:00,58.05,58.06,58.01,58.04,45300.0,34.9698,34.9758,34.9457,34.9638,45300.0
2007-07-23 12:30:00,58.02,58.15,57.97,58.12,64600.0,34.9517,35.03,34.9216,35.012,64600.0
2007-07-23 12:35:00,58.12,58.18,58.05,58.15,50400.0,35.012,35.0481,34.9698,35.03,50400.0
2007-07-23 12:40:00,58.14,58.18,58.09,58.11,41800.0,35.024,35.0481,34.9939,35.0059,41800.0
2007-07-23 12:45:00,58.12,58.21,58.06,58.21,59400.0,35.012,35.0662,34.9758,35.0662,59400.0
2007-07-23 12:50:00,58.21,58.37,58.19,58.33,62500.0,35.0662,35.1626,35.0541,35.1385,62500.0
2007-07-23 12:55:00,58.33,58.37,58.2,58.28,38200.0,35.1385,35.1626,35.0602,35.1083,38200.0
2007-07-23 13:00:00,58.29,58.32,58.16,58.2,34900.0,35.1144,35.1324,35.0361,35.0602,34900.0
2007-07-23 13:05:00,58.2,58.27,58.15,58.21,34700.0,35.0602,35.1023,35.03,35.0662,34700.0
2007-07-23 13:10:00,58.21,58.25,58.12,58.13,34300.0,35.0662,35.0903,35.012,35.018,34300.0
2007-07-23 13:15:00,58.13,58.2,58.11,58.15,17700.0,35.018,35.0602,35.0059,35.03,17700.0
2007-07-23 13:20:00,58.15,58.31,58.13,58.28,31400.0,35.03,35.1264,35.018,35.1083,31400.0
2007-07-23 13:25:00,58.28,58.29,58.21,58.23,36400.0,35.1083,35.1144,35.0662,35.0782,36400.0
2007-07-23 13:30:00,58.22,58.31,58.22,58.23,43000.0,35.0722,35.1264,35.0722,35.0782,43000.0
2007-07-23 13:35:00,58.22,58.36,58.22,58.25,65300.0,35.0722,35.1565,35.0722,35.0903,65300.0
2007-07-23 13:40:00,58.26,58.42,58.23,58.27,64400.0,35.0963,35.1927,35.0782,35.1023,64400.0
2007-07-23 13:45:00,58.27,58.39,58.27,58.32,38900.0,35.1023,35.1746,35.1023,35.1324,38900.0
2007-07-23 13:50:00,58.32,58.43,58.26,58.3,103700.0,35.1324,35.1987,35.0963,35.1204,103700.0
2007-07-23 13:55:00,58.3,58.31,58.17,58.28,36700.0,35.1204,35.1264,35.0421,35.1083,36700.0
2007-07-23 14:00:00,58.29,58.32,58.19,58.24,50500.0,35.1144,35.1324,35.0541,35.0843,50500.0
2007-07-23 14:05:00,58.24,58.28,58.15,58.2,36300.0,35.0843,35.1083,35.03,35.0602,36300.0
2007-07-23 14:10:00,58.19,58.2,58.11,58.14,31000.0,35.0541,35.0602,35.0059,35.024,31000.0
2007-07-23 14:15:00,58.16,58.36,58.13,58.22,39200.0,35.0361,35.1565,35.018,35.0722,39200.0
2007-07-23 14:20:00,58.23,58.25,58.17,58.23,23600.0,35.0782,35.0903,35.0421,35.0782,23600.0
2007-07-23 14:25:00,58.23,58.28,58.15,58.23,68100.0,35.0782,35.1083,35.03,35.0782,68100.0
2007-07-23 14:30:00,58.23,58.37,58.22,58.35,27100.0,35.0782,35.1626,35.0722,35.1505,27100.0
2007-07-23 14:35:00,58.35,58.4,58.26,58.32,25600.0,35.1505,35.1806,35.0963,35.1324,25600.0
2007-07-23 14:40:00,58.31,58.48,58.3,58.46,26000.0,35.1264,35.2288,35.1204,35.2168,26000.0
2007-07-23 14:45:00,58.47,58.6,58.43,58.53,69900.0,35.2228,35.3011,35.1987,35.259,69900.0
2007-07-23 14:50:00,58.51,58.55,58.32,58.34,38100.0,35.2469,35.271,35.1324,35.1445,38100.0
2007-07-23 14:55:00,58.34,58.45,58.3,58.32,40800.0,35.1445,35.2108,35.1204,35.1324,40800.0
2007-07-23 15:00:00,58.3,58.35,58.2,58.21,61500.0,35.1204,35.1505,35.0602,35.0662,61500.0
2007-07-23 15:05:00,58.22,58.24,58.13,58.19,44900.0,35.0722,35.0843,35.018,35.0541,44900.0
2007-07-23 15:10:00,58.22,58.28,58.16,58.25,53700.0,35.0722,35.1083,35.0361,35.0903,53700.0
2007-07-23 15:15:00,58.24,58.34,58.18,58.25,38700.0,35.0843,35.1445,35.0481,35.0903,38700.0
2007-07-23 15:20:00,58.25,58.42,58.25,58.4,40100.0,35.0903,35.1927,35.0903,35.1806,40100.0
2007-07-23 15:25:00,58.41,58.45,58.32,58.39,62900.0,35.1867,35.2108,35.1324,35.1746,62900.0
2007-07-23 15:30:00,58.39,58.4,58.3,58.37,43500.0,35.1746,35.1806,35.1204,35.1626,43500.0
2007-07-23 15:35:00,58.36,58.41,58.3,58.4,60700.0,35.1565,35.1867,35.1204,35.1806,60700.0
2007-07-23 15:40:00,58.4,58.6,58.4,58.57,204900.0,35.1806,35.3011,35.1806,35.283,204900.0
2007-07-23 15:45:00,58.58,58.66,58.51,58.63,198900.0,35.2891,35.3373,35.2469,35.3192,198900.0
2007-07-23 15:50:00,58.64,58.69,58.54,58.65,157200.0,35.3252,35.3553,35.265,35.3312,157200.0
2007-07-23 15:55:00,58.64,58.65,58.49,58.53,152800.0,35.3252,35.3312,35.2349,35.259,152800.0
2007-07-24 09:30:00,58.34,58.87,58.13,58.26,163300.0,35.1445,35.4638,35.018,35.0963,163300.0
2007-07-24 09:35:00,58.26,59.3,58.12,59.28,160500.0,35.0963,35.7228,35.012,35.7108,160500.0
2007-07-24 09:40:00,59.26,59.36,59.04,59.1,185200.0,35.6987,35.759,35.5662,35.6023,185200.0
2007-07-24 09:45:00,59.1,59.27,59.07,59.25,157300.0,35.6023,35.7047,35.5843,35.6927,157300.0
2007-07-24 09:50:00,59.25,59.28,58.95,59.01,171500.0,35.6927,35.7108,35.512,35.5481,171500.0
2007-07-24 09:55:00,59.01,59.06,58.46,58.58,133800.0,35.5481,35.5782,35.2168,35.2891,133800.0
2007-07-24 10:00:00,58.58,58.74,58.56,58.67,82700.0,35.2891,35.3855,35.277,35.3433,82700.0
2007-07-24 10:05:00,58.66,58.68,58.5,58.51,110100.0,35.3373,35.3493,35.2409,35.2469,110100.0
2007-07-24 10:10:00,58.51,58.57,58.4,58.57,98800.0,35.2469,35.283,35.1806,35.283,98800.0
2007-07-24 10:15:00,58.57,58.89,58.56,58.82,94800.0,35.283,35.4758,35.277,35.4337,94800.0
2007-07-24 10:20:00,58.81,58.84,58.53,58.57,58800.0,35.4276,35.4457,35.259,35.283,58800.0
2007-07-24 10:25:00,58.53,58.56,58.35,58.36,84400.0,35.259,35.277,35.1505,35.1565,84400.0
2007-07-24 10:30:00,58.36,58.44,58.18,58.44,110400.0,35.1565,35.2047,35.0481,35.2047,110400.0
2007-07-24 10:35:00,58.38,58.47,58.27,58.35,106700.0,35.1686,35.2228,35.1023,35.1505,106700.0
2007-07-24 10:40:00,58.36,58.41,58.29,58.33,85600.0,35.1565,35.1867,35.1144,35.1385,85600.0
2007-07-24 10:45:00,58.34,58.51,58.28,58.5,102700.0,35.1445,35.2469,35.1083,35.2409,102700.0
2007-07-24 10:50:00,58.51,58.59,58.27,58.27,57700.0,35.2469,35.2951,35.1023,35.1023,57700.0
2007-07-24 10:55:00,58.27,58.53,58.25,58.49,58100.0,35.1023,35.259,35.0903,35.2349,58100.0
2007-07-24 11:00:00,58.49,58.55,58.44,58.5,37400.0,35.2349,35.271,35.2047,35.2409,37400.0
2007-07-24 11:05:00,58.5,58.65,58.49,58.57,120400.0,35.2409,35.3312,35.2349,35.283,120400.0
2007-07-24 11:10:00,58.56,58.57,58.41,58.49,49700.0,35.277,35.283,35.1867,35.2349,49700.0
2007-07-24 11:15:00,58.48,58.62,58.47,58.51,26900.0,35.2288,35.3132,35.2228,35.2469,26900.0
2007-07-24 11:20:00,58.5,58.51,58.4,58.4,47000.0,35.2409,35.2469,35.1806,35.1806,47000.0
2007-07-24 11:25:00,58.39,58.51,58.35,58.43,47400.0,35.1746,35.2469,35.1505,35.1987,47400.0
2007-07-24 11:30:00,58.45,58.48,58.39,58.48,52200.0,35.2108,35.2288,35.1746,35.2288,52200.0
2007-07-24 11:35:00,58.45,58.47,58.23,58.27,42900.0,35.2108,35.2228,35.0782,35.1023,42900.0
2007-07-24 11:40:00,58.24,58.39,58.22,58.34,43000.0,35.0843,35.1746,35.0722,35.1445,43000.0
2007-07-24 11:45:00,58.36,58.37,58.13,58.15,37000.0,35.1565,35.1626,35.018,35.03,37000.0
2007-07-24 11:50:00,58.13,58.3,58.11,58.27,33100.0,35.018,35.1204,35.0059,35.1023,33100.0
2007-07-24 11:55:00,58.25,58.27,58.2,58.24,25000.0,35.0903,35.1023,35.0602,35.0843,25000.0
2007-07-24 12:00:00,58.23,58.26,58.16,58.18,44000.0,35.0782,35.0963,35.0361,35.0481,44000.0
2007-07-24 12:05:00,58.17,58.17,58.01,58.14,36900.0,35.0421,35.0421,34.9457,35.024,36900.0
2007-07-24 12:10:00,58.14,58.34,58.09,58.3,36100.0,35.024,35.1445,34.9939,35.1204,36100.0
2007-07-24 12:15:00,58.29,58.32,58.23,58.26,20300.0,35.1144,35.1324,35.0782,35.0963,20300.0
2007-07-24 12:20:00,58.24,58.32,58.23,58.31,17600.0,35.0843,35.1324,35.0782,35.1264,17600.0
2007-07-24 12:25:00,58.31,58.44,58.31,58.38,32300.0,35.1264,35.2047,35.1264,35.1686,32300.0
2007-07-24 12:30:00,58.37,58.47,58.37,58.43,42300.0,35.1626,35.2228,35.1626,35.1987,42300.0
2007-07-24 12:35:00,58.43,58.44,58.35,58.39,52600.0,35.1987,35.2047,35.1505,35.1746,52600.0
2007-07-24 12:40:00,58.39,58.42,58.37,58.39,22500.0,35.1746,35.1927,35.1626,35.1746,22500.0
2007-07-24 12:45:00,58.39,58.4,58.32,58.37,26500.0,35.1746,35.1806,35.1324,35.1626,26500.0
2007-07-24 12:50:00,58.37,58.56,58.36,58.56,44500.0,35.1626,35.277,35.1565,35.277,44500.0
2007-07-24 12:55:00,58.54,58.54,58.45,58.46,18100.0,35.265,35.265,35.2108,35.2168,18100.0
2007-07-24 13:00:00,58.45,58.52,58.37,58.4,29900.0,35.2108,35.2529,35.1626,35.1806,29900.0
2007-07-24 13:05:00,58.39,58.51,58.33,58.44,27500.0,35.1746,35.2469,35.1385,35.2047,27500.0
2007-07-24 13:10:00,58.4,58.47,58.28,58.31,61700.0,35.1806,35.2228,35.1083,35.1264,61700.0
2007-07-24 13:15:00,58.29,58.31,58.2,58.2,43400.0,35.1144,35.1264,35.0602,35.0602,43400.0
2007-07-24 13:20:00,58.21,58.24,58.16,58.17,43600.0,35.0662,35.0843,35.0361,35.0421,43600.0
2007-07-24 13:25:00,58.18,58.29,58.15,58.2,58700.0,35.0481,35.1144,35.03,35.0602,58700.0
2007-07-24 13:30:00,58.2,58.31,58.15,58.3,73200.0,35.0602,35.1264,35.03,35.1204,73200.0
2007-07-24 13:35:00,58.27,58.31,58.13,58.2,35300.0,35.1023,35.1264,35.018,35.0602,35300.0
2007-07-24 13:40:00,58.16,58.24,58.11,58.16,40000.0,35.0361,35.0843,35.0059,35.0361,40000.0
2007-07-24 13:45:00,58.15,58.16,58.02,58.06,35500.0,35.03,35.0361,34.9517,34.9758,35500.0
2007-07-24 13:50:00,58.03,58.1,57.94,58.04,107200.0,34.9577,34.9999,34.9035,34.9638,107200.0
2007-07-24 13:55:00,58.03,58.07,57.97,58.04,24100.0,34.9577,34.9818,34.9216,34.9638,24100.0
2007-07-24 14:00:00,58.05,58.06,57.9,57.94,41300.0,34.9698,34.9758,34.8794,34.9035,41300.0
2007-07-24 14:05:00,57.92,58.04,57.9,57.93,26800.0,34.8915,34.9638,34.8794,34.8975,26800.0
2007-07-24 14:10:00,57.93,57.98,57.9,57.9,30500.0,34.8975,34.9276,34.8794,34.8794,30500.0
2007-07-24 14:15:00,57.9,57.97,57.75,57.77,74600.0,34.8794,34.9216,34.7891,34.8011,74600.0
2007-07-24 14:20:00,57.78,57.84,57.67,57.76,63700.0,34.8071,34.8433,34.7409,34.7951,63700.0
2007-07-24 14:25:00,57.79,57.87,57.74,57.79,55600.0,34.8132,34.8614,34.783,34.8132,55600.0
2007-07-24 14:30:00,57.78,57.81,57.65,57.65,47800.0,34.8071,34.8252,34.7288,34.7288,47800.0
2007-07-24 14:35:00,57.65,57.69,57.47,57.49,93600.0,34.7288,34.7529,34.6204,34.6324,93600.0
2007-07-24 14:40:00,57.49,57.63,57.47,57.59,71800.0,34.6324,34.7168,34.6204,34.6927,71800.0
2007-07-24 14:45:00,57.57,57.57,57.39,57.39,65300.0,34.6806,34.6806,34.5722,34.5722,65300.0
2007-07-24 14:50:00,57.38,57.41,57.26,57.32,54200.0,34.5662,34.5843,34.4939,34.53,54200.0
2007-07-24 14:55:00,57.3,57.32,57.17,57.17,71600.0,34.518,34.53,34.4397,34.4397,71600.0
2007-07-24 15:00:00,57.2,57.2,57.04,57.05,95600.0,34.4577,34.4577,34.3614,34.3674,95600.0
2007-07-24 15:05:00,57.03,57.15,56.92,56.97,101300.0,34.3553,34.4276,34.2891,34.3192,101300.0
2007-07-24 15:10:00,56.97,57.01,56.92,56.98,72500.0,34.3192,34.3433,34.2891,34.3252,72500.0
2007-07-24 15:15:00,56.98,57.1,56.95,57.01,72800.0,34.3252,34.3975,34.3071,34.3433,72800.0
2007-07-24 15:20:00,57.0,57.04,56.88,56.9,83200.0,34.3373,34.3614,34.265,34.277,83200.0
2007-07-24 15:25:00,56.89,56.94,56.76,56.78,87000.0,34.271,34.3011,34.1927,34.2047,87000.0
2007-07-24 15:30:00,56.78,56.87,56.75,56.78,84400.0,34.2047,34.259,34.1867,34.2047,84400.0
2007-07-24 15:35:00,56.78,56.85,56.73,56.77,87800.0,34.2047,34.2469,34.1746,34.1987,87800.0
2007-07-24 15:40:00,56.76,56.78,56.56,56.57,93400.0,34.1927,34.2047,34.0722,34.0782,93400.0
2007-07-24 15:45:00,56.57,56.78,56.56,56.75,87700.0,34.0782,34.2047,34.0722,34.1867,87700.0
2007-07-24 15:50:00,56.77,56.98,56.68,56.98,138200.0,34.1987,34.3252,34.1445,34.3252,138200.0
2007-07-24 15:55:00,56.99,56.99,56.9,56.91,95000.0,34.3312,34.3312,34.277,34.2831,95000.0
2007-07-25 09:30:00,57.99,58.0,57.59,57.59,136400.0,34.9337,34.9397,34.6927,34.6927,136400.0
2007-07-25 09:35:00,57.58,57.71,57.24,57.45,121500.0,34.6867,34.765,34.4818,34.6084,121500.0
2007-07-25 09:40:00,57.43,57.47,57.23,57.23,76900.0,34.5963,34.6204,34.4758,34.4758,76900.0
2007-07-25 09:45:00,57.25,57.34,57.08,57.13,79200.0,34.4879,34.5421,34.3855,34.4156,79200.0
2007-07-25 09:50:00,57.16,57.17,56.93,56.93,70800.0,34.4337,34.4397,34.2951,34.2951,70800.0
2007-07-25 09:55:00,56.93,56.95,56.75,56.8,74400.0,34.2951,34.3071,34.1867,34.2168,74400.0
2007-07-25 10:00:00,56.8,56.8,56.6,56.65,91100.0,34.2168,34.2168,34.0963,34.1264,91100.0
2007-07-25 10:05:00,56.65,56.66,56.38,56.48,96700.0,34.1264,34.1324,33.9638,34.024,96700.0
2007-07-25 10:10:00,56.42,56.62,56.3,56.62,125500.0,33.9879,34.1084,33.9156,34.1084,125500.0
2007-07-25 10:15:00,56.62,56.69,56.41,56.47,107200.0,34.1084,34.1505,33.9818,34.018,107200.0
2007-07-25 10:20:00,56.47,56.55,56.3,56.3,72700.0,34.018,34.0662,33.9156,33.9156,72700.0
2007-07-25 10:25:00,56.29,56.33,56.22,56.23,111300.0,33.9096,33.9337,33.8674,33.8734,111300.0
2007-07-25 10:30:00,56.23,56.23,55.64,55.69,156600.0,33.8734,33.8734,33.518,33.5481,156600.0
2007-07-25 10:35:00,55.69,55.74,55.32,55.54,88900.0,33.5481,33.5782,33.3252,33.4578,88900.0
2007-07-25 10:40:00,55.54,55.57,55.3,55.3,90400.0,33.4578,33.4758,33.3132,33.3132,90400.0
2007-07-25 10:45:00,55.3,55.36,55.11,55.33,138800.0,33.3132,33.3493,33.1987,33.3312,138800.0
2007-07-25 10:50:00,55.35,55.59,55.31,55.55,112200.0,33.3433,33.4879,33.3192,33.4638,112200.0
2007-07-25 10:55:00,55.59,55.74,55.48,55.66,91900.0,33.4879,33.5782,33.4216,33.53,91900.0
2007-07-25 11:00:00,55.65,55.73,55.5,55.72,96700.0,33.524,33.5722,33.4337,33.5662,96700.0
2007-07-25 11:05:00,55.7,56.07,55.66,56.03,97400.0,33.5541,33.777,33.53,33.7529,97400.0
2007-07-25 11:10:00,56.0,56.1,55.68,56.02,87800.0,33.7349,33.7951,33.5421,33.7469,87800.0
2007-07-25 11:15:00,56.01,56.03,55.72,55.86,97100.0,33.7409,33.7529,33.5662,33.6505,97100.0
2007-07-25 11:20:00,55.89,55.97,55.76,55.94,70100.0,33.6686,33.7168,33.5903,33.6987,70100.0
2007-07-25 11:25:00,55.94,56.16,55.86,56.11,70100.0,33.6987,33.8312,33.6505,33.8011,70100.0
2007-07-25 11:30:00,56.09,56.44,56.09,56.29,62300.0,33.7891,33.9999,33.7891,33.9096,62300.0
2007-07-25 11:35:00,56.29,56.31,56.1,56.24,60500.0,33.9096,33.9216,33.7951,33.8794,60500.0
2007-07-25 11:40:00,56.23,56.29,56.13,56.17,32000.0,33.8734,33.9096,33.8132,33.8373,32000.0
2007-07-25 11:45:00,56.16,56.34,56.16,56.3,56300.0,33.8312,33.9397,33.8312,33.9156,56300.0
2007-07-25 11:50:00,56.3,56.47,56.26,56.43,47600.0,33.9156,34.018,33.8915,33.9939,47600.0
2007-07-25 11:55:00,56.41,56.45,56.2,56.25,29700.0,33.9818,34.0059,33.8553,33.8855,29700.0
2007-07-25 12:00:00,56.25,56.28,56.08,56.08,24800.0,33.8855,33.9035,33.7831,33.7831,24800.0
2007-07-25 12:05:00,56.11,56.13,55.71,55.8,62200.0,33.8011,33.8132,33.5602,33.6144,62200.0
2007-07-25 12:10:00,55.82,55.85,55.64,55.75,67000.0,33.6264,33.6445,33.518,33.5843,67000.0
2007-07-25 12:15:00,55.72,55.85,55.71,55.76,53200.0,33.5662,33.6445,33.5602,33.5903,53200.0
2007-07-25 12:20:00,55.76,55.82,55.72,55.76,29200.0,33.5903,33.6264,33.5662,33.5903,29200.0
2007-07-25 12:25:00,55.79,55.82,55.66,55.68,24800.0,33.6084,33.6264,33.53,33.5421,24800.0
2007-07-25 12:30:00,55.68,55.93,55.66,55.91,62600.0,33.5421,33.6927,33.53,33.6806,62600.0
2007-07-25 12:35:00,55.91,55.93,55.74,55.77,117600.0,33.6806,33.6927,33.5782,33.5963,117600.0
2007-07-25 12:40:00,55.75,55.85,55.56,55.59,80700.0,33.5843,33.6445,33.4698,33.4879,80700.0
2007-07-25 12:45:00,55.58,55.58,55.4,55.47,55900.0,33.4818,33.4818,33.3734,33.4156,55900.0
2007-07-25 12:50:00,55.47,55.47,55.28,55.44,95700.0,33.4156,33.4156,33.3011,33.3975,95700.0
2007-07-25 12:55:00,55.45,55.46,55.29,55.34,41600.0,33.4035,33.4096,33.3071,33.3373,41600.0
2007-07-25 13:00:00,55.33,55.46,55.29,55.45,40000.0,33.3312,33.4096,33.3071,33.4035,40000.0
2007-07-25 13:05:00,55.44,55.45,55.35,55.36,36500.0,33.3975,33.4035,33.3433,33.3493,36500.0
2007-07-25 13:10:00,55.36,55.4,55.15,55.18,58700.0,33.3493,33.3734,33.2228,33.2409,58700.0
2007-07-25 13:15:00,55.16,55.24,55.03,55.1,70000.0,33.2288,33.277,33.1505,33.1927,70000.0
2007-07-25 13:20:00,55.13,55.15,54.88,54.95,71700.0,33.2108,33.2228,33.0602,33.1023,71700.0
2007-07-25 13:25:00,54.95,54.95,54.82,54.85,89500.0,33.1023,33.1023,33.024,33.0421,89500.0
2007-07-25 13:30:00,54.83,55.12,54.73,55.02,142500.0,33.03,33.2047,32.9698,33.1445,142500.0
2007-07-25 13:35:00,55.01,55.01,54.7,54.78,116500.0,33.1385,33.1385,32.9517,32.9999,116500.0
2007-07-25 13:40:00,54.75,55.0,54.67,54.98,131800.0,32.9818,33.1325,32.9337,33.1204,131800.0
2007-07-25 13:45:00,54.97,54.98,54.76,54.81,90400.0,33.1144,33.1204,32.9879,33.018,90400.0
2007-07-25 13:50:00,54.8,54.84,54.74,54.83,173000.0,33.012,33.0361,32.9758,33.03,173000.0
2007-07-25 13:55:00,54.82,54.9,54.75,54.77,90000.0,33.024,33.0722,32.9818,32.9939,90000.0
2007-07-25 14:00:00,54.77,54.95,54.76,54.86,100200.0,32.9939,33.1023,32.9879,33.0481,100200.0
2007-07-25 14:05:00,54.87,54.97,54.77,54.97,88500.0,33.0541,33.1144,32.9939,33.1144,88500.0
2007-07-25 14:10:00,54.97,55.3,54.9,55.3,72000.0,33.1144,33.3132,33.0722,33.3132,72000.0
2007-07-25 14:15:00,55.29,55.52,55.22,55.46,107500.0,33.3071,33.4457,33.265,33.4096,107500.0
2007-07-25 14:20:00,55.46,55.66,55.44,55.6,89400.0,33.4096,33.53,33.3975,33.4939,89400.0
2007-07-25 14:25:00,55.62,55.67,55.36,55.42,56900.0,33.5059,33.5361,33.3493,33.3855,56900.0
2007-07-25 14:30:00,55.41,55.49,55.3,55.4,43600.0,33.3794,33.4276,33.3132,33.3734,43600.0
2007-07-25 14:35:00,55.4,55.42,55.32,55.4,39400.0,33.3734,33.3855,33.3252,33.3734,39400.0
2007-07-25 14:40:00,55.4,55.59,55.38,55.59,61000.0,33.3734,33.4879,33.3614,33.4879,61000.0
2007-07-25 14:45:00,55.58,55.69,55.49,55.61,76300.0,33.4818,33.5481,33.4276,33.4999,76300.0
2007-07-25 14:50:00,55.6,55.6,55.49,55.52,42100.0,33.4939,33.4939,33.4276,33.4457,42100.0
2007-07-25 14:55:00,55.53,55.57,55.48,55.57,46000.0,33.4517,33.4758,33.4216,33.4758,46000.0
2007-07-25 15:00:00,55.58,56.0,55.57,55.95,90900.0,33.4818,33.7349,33.4758,33.7047,90900.0
2007-07-25 15:05:00,55.95,56.01,55.9,55.96,115300.0,33.7047,33.7409,33.6746,33.7108,115300.0
2007-07-25 15:10:00,55.95,56.01,55.87,55.94,104600.0,33.7047,33.7409,33.6565,33.6987,104600.0
2007-07-25 15:15:00,55.97,56.08,55.97,56.08,111700.0,33.7168,33.7831,33.7168,33.7831,111700.0
2007-07-25 15:20:00,56.08,56.1,55.97,56.01,91000.0,33.7831,33.7951,33.7168,33.7409,91000.0
2007-07-25 15:25:00,56.02,56.05,55.87,56.02,117400.0,33.7469,33.765,33.6565,33.7469,117400.0
2007-07-25 15:30:00,56.03,56.07,55.92,55.98,94800.0,33.7529,33.777,33.6867,33.7228,94800.0
2007-07-25 15:35:00,55.98,56.06,55.98,55.99,86900.0,33.7228,33.771,33.7228,33.7288,86900.0
2007-07-25 15:40:00,55.99,56.05,55.94,56.0,116500.0,33.7288,33.765,33.6987,33.7349,116500.0
2007-07-25 15:45:00,55.99,56.0,55.87,55.87,108100.0,33.7288,33.7349,33.6565,33.6565,108100.0
2007-07-25 15:50:00,55.89,56.0,55.88,55.98,125100.0,33.6686,33.7349,33.6626,33.7228,125100.0
2007-07-25 15:55:00,55.98,56.0,55.88,55.93,139800.0,33.7228,33.7349,33.6626,33.6927,139800.0
2007-07-26 09:30:00,55.2,55.22,54.77,55.18,146500.0,33.2529,33.265,32.9939,33.2409,146500.0
2007-07-26 09:35:00,55.2,55.33,54.23,54.58,181800.0,33.2529,33.3312,32.6686,32.8794,181800.0
2007-07-26 09:40:00,54.55,54.6,54.24,54.5,96000.0,32.8614,32.8915,32.6746,32.8312,96000.0
2007-07-26 09:45:00,54.44,54.88,54.44,54.7,74800.0,32.7951,33.0602,32.7951,32.9517,74800.0
2007-07-26 09:50:00,54.76,54.97,54.64,54.9,94000.0,32.9879,33.1144,32.9156,33.0722,94000.0
2007-07-26 09:55:00,54.91,55.21,54.79,55.03,61000.0,33.0782,33.259,33.0059,33.1505,61000.0
2007-07-26 10:00:00,54.98,55.16,54.94,55.16,80800.0,33.1204,33.2288,33.0963,33.2288,80800.0
2007-07-26 10:05:00,55.16,55.16,54.95,55.11,121800.0,33.2288,33.2288,33.1023,33.1987,121800.0
2007-07-26 10:10:00,55.12,55.35,55.08,55.25,122000.0,33.2047,33.3433,33.1806,33.2831,122000.0
2007-07-26 10:15:00,55.25,55.3,54.95,54.99,121700.0,33.2831,33.3132,33.1023,33.1264,121700.0
2007-07-26 10:20:00,55.0,55.05,54.7,54.7,63500.0,33.1325,33.1626,32.9517,32.9517,63500.0
2007-07-26 10:25:00,54.7,54.83,54.54,54.7,85300.0,32.9517,33.03,32.8553,32.9517,85300.0
2007-07-26 10:30:00,54.72,54.82,54.51,54.57,78400.0,32.9638,33.024,32.8373,32.8734,78400.0
2007-07-26 10:35:00,54.57,54.66,54.5,54.63,115200.0,32.8734,32.9276,32.8312,32.9096,115200.0
2007-07-26 10:40:00,54.64,54.87,54.62,54.78,135400.0,32.9156,33.0541,32.9035,32.9999,135400.0
2007-07-26 10:45:00,54.78,54.79,54.54,54.61,64300.0,32.9999,33.0059,32.8553,32.8975,64300.0
2007-07-26 10:50:00,54.61,54.63,54.42,54.45,56400.0,32.8975,32.9096,32.7831,32.8011,56400.0
2007-07-26 10:55:00,54.46,54.52,54.35,54.38,67500.0,32.8072,32.8433,32.7409,32.759,67500.0
2007-07-26 11:00:00,54.37,54.38,54.13,54.24,103900.0,32.7529,32.759,32.6084,32.6746,103900.0
2007-07-26 11:05:00,54.25,54.27,53.83,53.87,122200.0,32.6806,32.6927,32.4276,32.4517,122200.0
2007-07-26 11:10:00,53.9,53.95,53.75,53.75,91300.0,32.4698,32.4999,32.3794,32.3794,91300.0
2007-07-26 11:15:00,53.75,53.85,53.48,53.65,160400.0,32.3794,32.4397,32.2168,32.3192,160400.0
2007-07-26 11:20:00,53.64,53.8,53.58,53.76,80200.0,32.3132,32.4096,32.277,32.3855,80200.0
2007-07-26 11:25:00,53.77,53.91,53.75,53.76,81500.0,32.3915,32.4758,32.3794,32.3855,81500.0
2007-07-26 11:30:00,53.78,53.8,53.3,53.35,85500.0,32.3975,32.4096,32.1084,32.1385,85500.0
2007-07-26 11:35:00,53.35,53.78,53.35,53.74,88900.0,32.1385,32.3975,32.1385,32.3734,88900.0
2007-07-26 11:40:00,53.73,53.95,53.65,53.9,67500.0,32.3674,32.4999,32.3192,32.4698,67500.0
2007-07-26 11:45:00,53.88,53.95,53.81,53.83,66600.0,32.4578,32.4999,32.4156,32.4276,66600.0
2007-07-26 11:50:00,53.83,53.89,53.69,53.82,88200.0,32.4276,32.4638,32.3433,32.4216,88200.0
2007-07-26 11:55:00,53.82,54.14,53.82,54.07,67400.0,32.4216,32.6144,32.4216,32.5722,67400.0
2007-07-26 12:00:00,54.09,54.26,54.09,54.25,69600.0,32.5843,32.6867,32.5843,32.6806,69600.0
2007-07-26 12:05:00,54.24,54.27,54.13,54.16,97700.0,32.6746,32.6927,32.6084,32.6264,97700.0
2007-07-26 12:10:00,54.17,54.17,53.9,53.95,81100.0,32.6325,32.6325,32.4698,32.4999,81100.0
2007-07-26 12:15:00,53.94,54.12,53.91,54.11,58100.0,32.4939,32.6023,32.4758,32.5963,58100.0
2007-07-26 12:20:00,54.1,54.11,53.79,53.83,66400.0,32.5903,32.5963,32.4035,32.4276,66400.0
2007-07-26 12:25:00,53.8,53.91,53.75,53.78,72200.0,32.4096,32.4758,32.3794,32.3975,72200.0
2007-07-26 12:30:00,53.75,53.81,53.28,53.3,127700.0,32.3794,32.4156,32.0963,32.1084,127700.0
2007-07-26 12:35:00,53.3,53.32,53.02,53.05,112800.0,32.1084,32.1204,31.9397,31.9578,112800.0
2007-07-26 12:40:00,53.05,53.07,52.63,52.7,113900.0,31.9578,31.9698,31.7047,31.7469,113900.0
2007-07-26 12:45:00,52.68,52.71,52.45,52.57,169800.0,31.7349,31.7529,31.5963,31.6686,169800.0
2007-07-26 12:50:00,52.58,52.75,52.53,52.69,143700.0,31.6746,31.777,31.6445,31.7409,143700.0
2007-07-26 12:55:00,52.69,52.91,52.62,52.84,159300.0,31.7409,31.8734,31.6987,31.8312,159300.0
2007-07-26 13:00:00,52.85,52.91,52.59,52.6,65200.0,31.8373,31.8734,31.6806,31.6867,65200.0
2007-07-26 13:05:00,52.59,52.73,52.58,52.64,114000.0,31.6806,31.765,31.6746,31.7108,114000.0
2007-07-26 13:10:00,52.65,52.9,52.64,52.87,74300.0,31.7168,31.8674,31.7108,31.8493,74300.0
2007-07-26 13:15:00,52.88,53.1,52.7,52.73,117800.0,31.8553,31.9879,31.7469,31.765,117800.0
2007-07-26 13:20:00,52.71,52.88,52.61,52.81,105300.0,31.7529,31.8553,31.6927,31.8132,105300.0
2007-07-26 13:25:00,52.79,52.81,52.61,52.69,95500.0,31.8011,31.8132,31.6927,31.7409,95500.0
2007-07-26 13:30:00,52.68,52.68,52.43,52.46,111800.0,31.7349,31.7349,31.5843,31.6023,111800.0
2007-07-26 13:35:00,52.46,52.62,52.45,52.51,89800.0,31.6023,31.6987,31.5963,31.6325,89800.0
2007-07-26 13:40:00,52.52,52.57,52.35,52.57,74900.0,31.6385,31.6686,31.5361,31.6686,74900.0
2007-07-26 13:45:00,52.56,52.65,52.38,52.38,73300.0,31.6626,31.7168,31.5541,31.5541,73300.0
2007-07-26 13:50:00,52.37,52.47,52.33,52.36,84300.0,31.5481,31.6084,31.524,31.5421,84300.0
2007-07-26 13:55:00,52.36,52.37,52.08,52.1,97100.0,31.5421,31.5481,31.3734,31.3855,97100.0
2007-07-26 14:00:00,52.11,52.25,52.07,52.1,83700.0,31.3915,31.4758,31.3674,31.3855,83700.0
2007-07-26 14:05:00,52.1,52.17,52.0,52.03,122300.0,31.3855,31.4276,31.3252,31.3433,122300.0
2007-07-26 14:10:00,52.1,52.1,51.8,51.8,114200.0,31.3855,31.3855,31.2047,31.2047,114200.0
2007-07-26 14:15:00,51.8,51.93,51.72,51.78,139200.0,31.2047,31.2831,31.1566,31.1927,139200.0
2007-07-26 14:20:00,51.78,51.9,51.46,51.46,180400.0,31.1927,31.265,30.9999,30.9999,180400.0
2007-07-26 14:25:00,51.47,51.61,51.34,51.42,177700.0,31.0059,31.0903,30.9276,30.9758,177700.0
2007-07-26 14:30:00,51.43,51.8,51.42,51.72,149700.0,30.9819,31.2047,30.9758,31.1566,149700.0
2007-07-26 14:35:00,51.71,51.8,51.63,51.68,131000.0,31.1505,31.2047,31.1023,31.1325,131000.0
2007-07-26 14:40:00,51.67,51.68,51.19,51.2,183800.0,31.1264,31.1325,30.8373,30.8433,183800.0
2007-07-26 14:45:00,51.19,51.26,51.05,51.06,150000.0,30.8373,30.8794,30.7529,30.759,150000.0
2007-07-26 14:50:00,51.06,51.23,50.82,51.23,228400.0,30.759,30.8614,30.6144,30.8614,228400.0
2007-07-26 14:55:00,51.23,51.63,51.2,51.5,141500.0,30.8614,31.1023,30.8433,31.024,141500.0
2007-07-26 15:00:00,51.51,51.7,51.49,51.64,215400.0,31.03,31.1445,31.018,31.1084,215400.0
2007-07-26 15:05:00,51.66,52.04,51.56,51.9,273000.0,31.1204,31.3493,31.0602,31.265,273000.0
2007-07-26 15:10:00,51.91,52.2,51.86,52.19,198000.0,31.271,31.4457,31.2409,31.4397,198000.0
2007-07-26 15:15:00,52.19,52.41,52.1,52.28,237100.0,31.4397,31.5722,31.3855,31.4939,237100.0
2007-07-26 15:20:00,52.27,52.48,52.2,52.41,131600.0,31.4879,31.6144,31.4457,31.5722,131600.0
2007-07-26 15:25:00,52.41,52.42,52.2,52.25,156900.0,31.5722,31.5782,31.4457,31.4758,156900.0
2007-07-26 15:30:00,52.27,52.56,52.25,52.41,157500.0,31.4879,31.6626,31.4758,31.5722,157500.0
2007-07-26 15:35:00,52.38,52.43,52.23,52.31,127500.0,31.5541,31.5843,31.4638,31.512,127500.0
2007-07-26 15:40:00,52.31,52.44,52.21,52.41,201300.0,31.512,31.5903,31.4517,31.5722,201300.0
2007-07-26 15:45:00,52.41,52.64,52.3,52.61,152100.0,31.5722,31.7108,31.5059,31.6927,152100.0
2007-07-26 15:50:00,52.61,52.68,52.34,52.49,223800.0,31.6927,31.7349,31.53,31.6204,223800.0
2007-07-26 15:55:00,52.47,52.59,52.25,52.39,229100.0,31.6084,31.6806,31.4758,31.5602,229100.0
2007-07-27 09:30:00,52.85,52.85,51.78,51.96,158800.0,31.8373,31.8373,31.1927,31.3011,158800.0
2007-07-27 09:35:00,52.04,52.28,51.69,51.75,116300.0,31.3493,31.4939,31.1385,31.1746,116300.0
2007-07-27 09:40:00,51.76,52.4,51.32,51.89,126600.0,31.1806,31.5662,30.9156,31.259,126600.0
2007-07-27 09:45:00,51.89,52.4,51.86,52.37,209000.0,31.259,31.5662,31.2409,31.5481,209000.0
2007-07-27 09:50:00,52.36,52.51,52.11,52.33,253800.0,31.5421,31.6325,31.3915,31.524,253800.0
2007-07-27 09:55:00,52.35,53.13,52.33,53.1,173700.0,31.5361,32.0059,31.524,31.9879,173700.0
2007-07-27 10:00:00,53.09,53.36,52.31,53.29,222000.0,31.9819,32.1445,31.512,32.1023,222000.0
2007-07-27 10:05:00,53.29,53.7,53.25,53.52,306600.0,32.1023,32.3493,32.0782,32.2409,306600.0
2007-07-27 10:10:00,53.54,53.72,53.36,53.48,159200.0,32.2529,32.3614,32.1445,32.2168,159200.0
2007-07-27 10:15:00,53.46,53.55,53.15,53.43,142100.0,32.2047,32.259,32.018,32.1867,142100.0
2007-07-27 10:20:00,53.42,53.64,53.37,53.58,187400.0,32.1806,32.3132,32.1505,32.277,187400.0
2007-07-27 10:25:00,53.59,53.62,53.31,53.44,142300.0,32.2831,32.3011,32.1144,32.1927,142300.0
2007-07-27 10:30:00,53.43,53.63,53.42,53.56,118200.0,32.1867,32.3072,32.1806,32.265,118200.0
2007-07-27 10:35:00,53.57,53.6,53.17,53.21,136100.0,32.271,32.2891,32.03,32.0541,136100.0
2007-07-27 10:40:00,53.22,53.46,52.88,53.38,147600.0,32.0602,32.2047,31.8553,32.1565,147600.0
2007-07-27 10:45:00,53.39,53.45,52.94,52.96,85700.0,32.1626,32.1987,31.8915,31.9035,85700.0
2007-07-27 10:50:00,52.99,53.01,52.5,52.58,116000.0,31.9216,31.9337,31.6264,31.6746,116000.0
2007-07-27 10:55:00,52.6,52.68,52.44,52.52,75800.0,31.6867,31.7349,31.5903,31.6385,75800.0
2007-07-27 11:00:00,52.55,52.64,52.42,52.57,66800.0,31.6566,31.7108,31.5782,31.6686,66800.0
2007-07-27 11:05:00,52.59,52.99,52.58,52.96,71900.0,31.6806,31.9216,31.6746,31.9035,71900.0
2007-07-27 11:10:00,52.96,53.19,52.83,52.83,61400.0,31.9035,32.0421,31.8252,31.8252,61400.0
2007-07-27 11:15:00,52.85,52.88,52.62,52.78,53400.0,31.8373,31.8553,31.6987,31.7951,53400.0
2007-07-27 11:20:00,52.78,52.79,52.5,52.55,50000.0,31.7951,31.8011,31.6264,31.6566,50000.0
2007-07-27 11:25:00,52.58,52.89,52.53,52.89,69800.0,31.6746,31.8614,31.6445,31.8614,69800.0
2007-07-27 11:30:00,52.89,53.21,52.89,53.06,97300.0,31.8614,32.0541,31.8614,31.9638,97300.0
2007-07-27 11:35:00,53.04,53.05,52.5,52.67,110300.0,31.9517,31.9578,31.6264,31.7288,110300.0
2007-07-27 11:40:00,52.67,52.85,52.58,52.65,155900.0,31.7288,31.8373,31.6746,31.7168,155900.0
2007-07-27 11:45:00,52.61,52.71,52.39,52.64,118300.0,31.6927,31.7529,31.5602,31.7108,118300.0
2007-07-27 11:50:00,52.64,52.65,51.92,51.99,136000.0,31.7108,31.7168,31.277,31.3192,136000.0
2007-07-27 11:55:00,52.01,52.27,51.95,52.21,100600.0,31.3313,31.4879,31.2951,31.4517,100600.0
2007-07-27 12:00:00,52.2,52.23,51.92,52.0,67000.0,31.4457,31.4638,31.277,31.3252,67000.0
2007-07-27 12:05:00,52.0,52.13,51.91,52.05,87600.0,31.3252,31.4035,31.271,31.3553,87600.0
2007-07-27 12:10:00,52.02,52.08,51.92,52.0,89700.0,31.3373,31.3734,31.277,31.3252,89700.0
2007-07-27 12:15:00,52.0,52.21,51.86,52.17,291100.0,31.3252,31.4517,31.2409,31.4276,291100.0
2007-07-27 12:20:00,52.18,52.22,51.75,51.81,49100.0,31.4337,31.4578,31.1746,31.2108,49100.0
2007-07-27 12:25:00,51.78,51.95,51.69,51.82,54000.0,31.1927,31.2951,31.1385,31.2168,54000.0
2007-07-27 12:30:00,51.84,51.92,51.72,51.72,49500.0,31.2288,31.277,31.1566,31.1566,49500.0
2007-07-27 12:35:00,51.71,52.0,51.57,51.87,59300.0,31.1505,31.3252,31.0662,31.2469,59300.0
2007-07-27 12:40:00,51.87,52.28,51.87,52.2,61200.0,31.2469,31.4939,31.2469,31.4457,61200.0
2007-07-27 12:45:00,52.2,52.24,52.09,52.21,70300.0,31.4457,31.4698,31.3794,31.4517,70300.0
2007-07-27 12:50:00,52.2,52.26,52.02,52.02,72200.0,31.4457,31.4819,31.3373,31.3373,72200.0
2007-07-27 12:55:00,52.02,52.11,51.85,51.95,28800.0,31.3373,31.3915,31.2349,31.2951,28800.0
2007-07-27 13:00:00,51.93,52.0,51.72,52.0,57600.0,31.2831,31.3252,31.1566,31.3252,57600.0
2007-07-27 13:05:00,52.0,52.19,51.97,52.04,71100.0,31.3252,31.4397,31.3072,31.3493,71100.0
2007-07-27 13:10:00,52.04,52.05,51.86,51.97,30100.0,31.3493,31.3553,31.2409,31.3072,30100.0
2007-07-27 13:15:00,51.97,52.58,51.96,52.56,72700.0,31.3072,31.6746,31.3011,31.6626,72700.0
2007-07-27 13:20:00,52.56,52.65,52.22,52.26,45200.0,31.6626,31.7168,31.4578,31.4819,45200.0
2007-07-27 13:25:00,52.29,52.29,52.05,52.07,32700.0,31.4999,31.4999,31.3553,31.3674,32700.0
2007-07-27 13:30:00,52.07,52.13,51.92,51.98,57200.0,31.3674,31.4035,31.277,31.3132,57200.0
2007-07-27 13:35:00,51.96,52.17,51.96,52.13,36800.0,31.3011,31.4276,31.3011,31.4035,36800.0
2007-07-27 13:40:00,52.13,52.46,52.12,52.4,43300.0,31.4035,31.6023,31.3975,31.5662,43300.0
2007-07-27 13:45:00,52.4,52.75,52.35,52.65,116400.0,31.5662,31.777,31.5361,31.7168,116400.0
2007-07-27 13:50:00,52.67,53.0,52.64,52.81,83400.0,31.7288,31.9276,31.7108,31.8132,83400.0
2007-07-27 13:55:00,52.81,52.88,52.65,52.69,45400.0,31.8132,31.8553,31.7168,31.7409,45400.0
2007-07-27 14:00:00,52.66,52.73,52.42,52.73,50000.0,31.7228,31.765,31.5782,31.765,50000.0
2007-07-27 14:05:00,52.72,52.79,52.5,52.56,159800.0,31.759,31.8011,31.6264,31.6626,159800.0
2007-07-27 14:10:00,52.56,52.59,52.24,52.37,48000.0,31.6626,31.6806,31.4698,31.5481,48000.0
2007-07-27 14:15:00,52.37,52.4,52.26,52.35,60300.0,31.5481,31.5662,31.4819,31.5361,60300.0
2007-07-27 14:20:00,52.35,52.37,52.15,52.15,43000.0,31.5361,31.5481,31.4156,31.4156,43000.0
2007-07-27 14:25:00,52.14,52.16,51.9,51.92,71100.0,31.4096,31.4216,31.265,31.277,71100.0
2007-07-27 14:30:00,51.91,52.06,51.86,51.97,112500.0,31.271,31.3614,31.2409,31.3072,112500.0
2007-07-27 14:35:00,51.97,52.2,51.95,52.18,38200.0,31.3072,31.4457,31.2951,31.4337,38200.0
2007-07-27 14:40:00,52.18,52.54,52.18,52.44,56100.0,31.4337,31.6505,31.4337,31.5903,56100.0
2007-07-27 14:45:00,52.42,52.62,52.42,52.46,51200.0,31.5782,31.6987,31.5782,31.6023,51200.0
2007-07-27 14:50:00,52.45,52.78,52.37,52.74,51400.0,31.5963,31.7951,31.5481,31.771,51400.0
2007-07-27 14:55:00,52.74,52.85,52.6,52.62,63500.0,31.771,31.8373,31.6867,31.6987,63500.0
2007-07-27 15:00:00,52.6,52.77,52.55,52.67,110200.0,31.6867,31.7891,31.6566,31.7288,110200.0
2007-07-27 15:05:00,52.68,52.74,52.54,52.62,72500.0,31.7349,31.771,31.6505,31.6987,72500.0
2007-07-27 15:10:00,52.65,52.75,52.56,52.73,59800.0,31.7168,31.777,31.6626,31.765,59800.0
2007-07-27 15:15:00,52.74,52.74,52.43,52.53,76400.0,31.771,31.771,31.5843,31.6445,76400.0
2007-07-27 15:20:00,52.52,52.6,52.4,52.53,67100.0,31.6385,31.6867,31.5662,31.6445,67100.0
2007-07-27 15:25:00,52.53,52.54,52.42,52.45,61700.0,31.6445,31.6505,31.5782,31.5963,61700.0
2007-07-27 15:30:00,52.44,52.63,52.43,52.6,86300.0,31.5903,31.7047,31.5843,31.6867,86300.0
2007-07-27 15:35:00,52.6,52.6,52.41,52.42,98800.0,31.6867,31.6867,31.5722,31.5782,98800.0
2007-07-27 15:40:00,52.44,52.45,52.1,52.1,116100.0,31.5903,31.5963,31.3855,31.3855,116100.0
2007-07-27 15:45:00,52.11,52.31,52.0,52.14,160900.0,31.3915,31.512,31.3252,31.4096,160900.0
2007-07-27 15:50:00,52.14,52.27,52.04,52.16,157100.0,31.4096,31.4879,31.3493,31.4216,157100.0
2007-07-27 15:55:00,52.15,52.18,51.81,51.81,143600.0,31.4156,31.4337,31.2108,31.2108,143600.0
2007-07-30 09:30:00,52.32,52.6,52.21,52.55,102600.0,31.518,31.6867,31.4517,31.6566,102600.0
2007-07-30 09:35:00,52.51,52.8,52.4,52.59,141700.0,31.6325,31.8072,31.5662,31.6806,141700.0
2007-07-30 09:40:00,52.59,52.85,52.01,52.07,99200.0,31.6806,31.8373,31.3313,31.3674,99200.0
2007-07-30 09:45:00,52.08,52.26,51.91,51.93,95500.0,31.3734,31.4819,31.271,31.2831,95500.0
2007-07-30 09:50:00,51.92,52.11,51.51,51.53,95800.0,31.277,31.3915,31.03,31.0421,95800.0
2007-07-30 09:55:00,51.53,52.16,51.52,51.91,90000.0,31.0421,31.4216,31.0361,31.271,90000.0
2007-07-30 10:00:00,51.86,52.16,51.83,52.02,73000.0,31.2409,31.4216,31.2228,31.3373,73000.0
2007-07-30 10:05:00,52.07,52.08,51.75,51.91,72900.0,31.3674,31.3734,31.1746,31.271,72900.0
2007-07-30 10:10:00,51.91,52.33,51.9,52.27,53000.0,31.271,31.524,31.265,31.4879,53000.0
2007-07-30 10:15:00,52.27,52.32,52.11,52.2,68800.0,31.4879,31.518,31.3915,31.4457,68800.0
2007-07-30 10:20:00,52.24,52.26,52.17,52.25,54800.0,31.4698,31.4819,31.4276,31.4758,54800.0
2007-07-30 10:25:00,52.25,52.25,52.07,52.18,68100.0,31.4758,31.4758,31.3674,31.4337,68100.0
2007-07-30 10:30:00,52.17,52.2,51.97,52.0,79300.0,31.4276,31.4457,31.3072,31.3252,79300.0
2007-07-30 10:35:00,52.0,52.04,51.79,51.81,84100.0,31.3252,31.3493,31.1987,31.2108,84100.0
2007-07-30 10:40:00,51.79,51.95,51.75,51.78,60200.0,31.1987,31.2951,31.1746,31.1927,60200.0
2007-07-30 10:45:00,51.79,51.99,51.72,51.92,61100.0,31.1987,31.3192,31.1566,31.277,61100.0
2007-07-30 10:50:00,51.95,52.0,51.85,52.0,21000.0,31.2951,31.3252,31.2349,31.3252,21000.0
2007-07-30 10:55:00,52.0,52.05,51.72,51.74,36600.0,31.3252,31.3553,31.1566,31.1686,36600.0
2007-07-30 11:00:00,51.74,52.0,51.74,51.91,38600.0,31.1686,31.3252,31.1686,31.271,38600.0
2007-07-30 11:05:00,51.91,51.91,51.5,51.6,55900.0,31.271,31.271,31.024,31.0843,55900.0
2007-07-30 11:10:00,51.6,51.63,51.37,51.63,47500.0,31.0843,31.1023,30.9457,31.1023,47500.0
2007-07-30 11:15:00,51.63,51.82,51.58,51.63,35000.0,31.1023,31.2168,31.0722,31.1023,35000.0
2007-07-30 11:20:00,51.61,51.77,51.45,51.49,30400.0,31.0903,31.1867,30.9939,31.018,30400.0
2007-07-30 11:25:00,51.49,51.63,51.48,51.63,29500.0,31.018,31.1023,31.012,31.1023,29500.0
2007-07-30 11:30:00,51.63,51.63,51.38,51.47,39200.0,31.1023,31.1023,30.9517,31.0059,39200.0
2007-07-30 11:35:00,51.46,51.51,51.23,51.27,61000.0,30.9999,31.03,30.8614,30.8855,61000.0
2007-07-30 11:40:00,51.29,51.32,51.09,51.17,47400.0,30.8975,30.9156,30.777,30.8252,47400.0
2007-07-30 11:45:00,51.18,51.59,51.17,51.49,43700.0,30.8313,31.0782,30.8252,31.018,43700.0
2007-07-30 11:50:00,51.51,51.7,51.48,51.64,30500.0,31.03,31.1445,31.012,31.1084,30500.0
2007-07-30 11:55:00,51.66,51.68,51.54,51.57,20600.0,31.1204,31.1325,31.0481,31.0662,20600.0
2007-07-30 12:00:00,51.64,51.69,51.56,51.62,38400.0,31.1084,31.1385,31.0602,31.0963,38400.0
2007-07-30 12:05:00,51.62,51.8,51.62,51.74,32800.0,31.0963,31.2047,31.0963,31.1686,32800.0
2007-07-30 12:10:00,51.73,51.85,51.71,51.72,54600.0,31.1626,31.2349,31.1505,31.1566,54600.0
2007-07-30 12:15:00,51.71,51.87,51.7,51.71,56900.0,31.1505,31.2469,31.1445,31.1505,56900.0
2007-07-30 12:20:00,51.67,51.73,51.52,51.58,60500.0,31.1264,31.1626,31.0361,31.0722,60500.0
2007-07-30 12:25:00,51.58,51.79,51.54,51.56,43500.0,31.0722,31.1987,31.0481,31.0602,43500.0
2007-07-30 12:30:00,51.56,51.67,51.5,51.57,47500.0,31.0602,31.1264,31.024,31.0662,47500.0
2007-07-30 12:35:00,51.58,51.72,51.56,51.72,39500.0,31.0722,31.1566,31.0602,31.1566,39500.0
2007-07-30 12:40:00,51.72,51.89,51.69,51.7,53600.0,31.1566,31.259,31.1385,31.1445,53600.0
2007-07-30 12:45:00,51.69,51.9,51.68,51.89,30500.0,31.1385,31.265,31.1325,31.259,30500.0
2007-07-30 12:50:00,51.9,52.22,51.89,52.18,65700.0,31.265,31.4578,31.259,31.4337,65700.0
2007-07-30 12:55:00,52.19,52.35,52.12,52.23,84400.0,31.4397,31.5361,31.3975,31.4638,84400.0
2007-07-30 13:00:00,52.23,52.3,52.21,52.29,40800.0,31.4638,31.5059,31.4517,31.4999,40800.0
2007-07-30 13:05:00,52.3,52.5,52.3,52.46,56400.0,31.5059,31.6264,31.5059,31.6023,56400.0
2007-07-30 13:10:00,52.46,52.56,52.32,52.33,81600.0,31.6023,31.6626,31.518,31.524,81600.0
2007-07-30 13:15:00,52.32,52.38,52.27,52.3,31300.0,31.518,31.5541,31.4879,31.5059,31300.0
2007-07-30 13:20:00,52.31,52.42,52.31,52.39,28100.0,31.512,31.5782,31.512,31.5602,28100.0
2007-07-30 13:25:00,52.38,52.5,52.26,52.46,42800.0,31.5541,31.6264,31.4819,31.6023,42800.0
2007-07-30 13:30:00,52.46,52.46,52.16,52.18,43300.0,31.6023,31.6023,31.4216,31.4337,43300.0
2007-07-30 13:35:00,52.16,52.35,52.15,52.3,23900.0,31.4216,31.5361,31.4156,31.5059,23900.0
2007-07-30 13:40:00,52.29,52.56,52.28,52.53,39700.0,31.4999,31.6626,31.4939,31.6445,39700.0
2007-07-30 13:45:00,52.53,52.58,52.42,52.58,74500.0,31.6445,31.6746,31.5782,31.6746,74500.0
2007-07-30 13:50:00,52.58,52.74,52.52,52.6,76300.0,31.6746,31.771,31.6385,31.6867,76300.0
2007-07-30 13:55:00,52.6,52.67,52.5,52.53,54900.0,31.6867,31.7288,31.6264,31.6445,54900.0
2007-07-30 14:00:00,52.55,52.63,52.5,52.62,52700.0,31.6566,31.7047,31.6264,31.6987,52700.0
2007-07-30 14:05:00,52.62,52.68,52.5,52.57,59900.0,31.6987,31.7349,31.6264,31.6686,59900.0
2007-07-30 14:10:00,52.57,52.62,52.47,52.57,59000.0,31.6686,31.6987,31.6084,31.6686,59000.0
2007-07-30 14:15:00,52.56,52.63,52.35,52.41,44600.0,31.6626,31.7047,31.5361,31.5722,44600.0
2007-07-30 14:20:00,52.43,52.57,52.43,52.52,33900.0,31.5843,31.6686,31.5843,31.6385,33900.0
2007-07-30 14:25:00,52.51,52.52,52.34,52.34,42100.0,31.6325,31.6385,31.53,31.53,42100.0
2007-07-30 14:30:00,52.32,52.36,52.22,52.3,42700.0,31.518,31.5421,31.4578,31.5059,42700.0
2007-07-30 14:35:00,52.32,52.42,52.31,52.41,30300.0,31.518,31.5782,31.512,31.5722,30300.0
2007-07-30 14:40:00,52.42,52.79,52.41,52.76,77300.0,31.5782,31.8011,31.5722,31.7831,77300.0
2007-07-30 14:45:00,52.76,52.76,52.51,52.6,57300.0,31.7831,31.7831,31.6325,31.6867,57300.0
2007-07-30 14:50:00,52.63,52.77,52.56,52.77,23500.0,31.7047,31.7891,31.6626,31.7891,23500.0
2007-07-30 14:55:00,52.79,52.8,52.55,52.57,47000.0,31.8011,31.8072,31.6566,31.6686,47000.0
2007-07-30 15:00:00,52.58,52.79,52.5,52.79,49400.0,31.6746,31.8011,31.6264,31.8011,49400.0
2007-07-30 15:05:00,52.79,52.83,52.67,52.78,68500.0,31.8011,31.8252,31.7288,31.7951,68500.0
2007-07-30 15:10:00,52.77,52.81,52.68,52.75,38200.0,31.7891,31.8132,31.7349,31.777,38200.0
2007-07-30 15:15:00,52.77,52.8,52.7,52.72,41200.0,31.7891,31.8072,31.7469,31.759,41200.0
2007-07-30 15:20:00,52.71,52.8,52.69,52.8,44400.0,31.7529,31.8072,31.7409,31.8072,44400.0
2007-07-30 15:25:00,52.8,52.85,52.75,52.76,39000.0,31.8072,31.8373,31.777,31.7831,39000.0
2007-07-30 15:30:00,52.75,52.78,52.7,52.7,51200.0,31.777,31.7951,31.7469,31.7469,51200.0
2007-07-30 15:35:00,52.7,52.71,52.63,52.64,48700.0,31.7469,31.7529,31.7047,31.7108,48700.0
2007-07-30 15:40:00,52.64,52.71,52.54,52.62,69600.0,31.7108,31.7529,31.6505,31.6987,69600.0
2007-07-30 15:45:00,52.62,52.63,52.52,52.54,83800.0,31.6987,31.7047,31.6385,31.6505,83800.0
2007-07-30 15:50:00,52.52,52.58,52.4,52.47,98300.0,31.6385,31.6746,31.5662,31.6084,98300.0
2007-07-30 15:55:00,52.46,52.49,52.34,52.43,105800.0,31.6023,31.6204,31.53,31.5843,105800.0
2007-07-31 09:30:00,53.15,53.9,53.11,53.84,176800.0,32.018,32.4698,31.9939,32.4337,176800.0
2007-07-31 09:35:00,53.84,54.07,53.4,53.54,194300.0,32.4337,32.5722,32.1686,32.2529,194300.0
2007-07-31 09:40:00,53.57,53.63,53.11,53.15,84300.0,32.271,32.3072,31.9939,32.018,84300.0
2007-07-31 09:45:00,53.14,53.3,52.96,53.08,102500.0,32.012,32.1084,31.9035,31.9758,102500.0
2007-07-31 09:50:00,53.09,53.09,52.93,53.05,87000.0,31.9819,31.9819,31.8855,31.9578,87000.0
2007-07-31 09:55:00,53.05,53.12,52.9,53.0,127100.0,31.9578,31.9999,31.8674,31.9276,127100.0
2007-07-31 10:00:00,53.01,53.35,53.0,53.14,109700.0,31.9337,32.1385,31.9276,32.012,109700.0
2007-07-31 10:05:00,53.15,53.2,52.97,53.02,88500.0,32.018,32.0481,31.9096,31.9397,88500.0
2007-07-31 10:10:00,53.01,53.09,52.97,53.0,97500.0,31.9337,31.9819,31.9096,31.9276,97500.0
2007-07-31 10:15:00,53.0,53.02,52.65,52.77,119500.0,31.9276,31.9397,31.7168,31.7891,119500.0
2007-07-31 10:20:00,52.77,52.77,52.41,52.5,135400.0,31.7891,31.7891,31.5722,31.6264,135400.0
2007-07-31 10:25:00,52.49,52.55,52.25,52.44,106400.0,31.6204,31.6566,31.4758,31.5903,106400.0
2007-07-31 10:30:00,52.42,52.63,52.38,52.6,84100.0,31.5782,31.7047,31.5541,31.6867,84100.0
2007-07-31 10:35:00,52.6,52.65,52.5,52.5,67500.0,31.6867,31.7168,31.6264,31.6264,67500.0
2007-07-31 10:40:00,52.52,52.63,52.47,52.53,76800.0,31.6385,31.7047,31.6084,31.6445,76800.0
2007-07-31 10:45:00,52.53,52.53,52.26,52.26,67100.0,31.6445,31.6445,31.4819,31.4819,67100.0
2007-07-31 10:50:00,52.27,52.27,52.02,52.03,73000.0,31.4879,31.4879,31.3373,31.3433,73000.0
2007-07-31 10:55:00,52.06,52.48,52.06,52.39,98500.0,31.3614,31.6144,31.3614,31.5602,98500.0
2007-07-31 11:00:00,52.38,52.5,52.21,52.28,94800.0,31.5541,31.6264,31.4517,31.4939,94800.0
2007-07-31 11:05:00,52.28,52.34,52.27,52.27,50900.0,31.4939,31.53,31.4879,31.4879,50900.0
2007-07-31 11:10:00,52.3,52.42,52.24,52.3,49500.0,31.5059,31.5782,31.4698,31.5059,49500.0
2007-07-31 11:15:00,52.3,52.38,52.19,52.24,35100.0,31.5059,31.5541,31.4397,31.4698,35100.0
2007-07-31 11:20:00,52.27,52.28,52.16,52.18,41900.0,31.4879,31.4939,31.4216,31.4337,41900.0
2007-07-31 11:25:00,52.19,52.54,52.15,52.54,51100.0,31.4397,31.6505,31.4156,31.6505,51100.0
2007-07-31 11:30:00,52.53,52.75,52.51,52.73,77700.0,31.6445,31.777,31.6325,31.765,77700.0
2007-07-31 11:35:00,52.73,52.77,52.53,52.56,54700.0,31.765,31.7891,31.6445,31.6626,54700.0
2007-07-31 11:40:00,52.54,52.58,52.42,52.45,41500.0,31.6505,31.6746,31.5782,31.5963,41500.0
2007-07-31 11:45:00,52.45,52.48,52.3,52.44,51300.0,31.5963,31.6144,31.5059,31.5903,51300.0
2007-07-31 11:50:00,52.45,52.48,52.28,52.3,41600.0,31.5963,31.6144,31.4939,31.5059,41600.0
2007-07-31 11:55:00,52.29,52.39,52.15,52.19,48800.0,31.4999,31.5602,31.4156,31.4397,48800.0
2007-07-31 12:00:00,52.2,52.29,52.19,52.25,38700.0,31.4457,31.4999,31.4397,31.4758,38700.0
2007-07-31 12:05:00,52.26,52.37,52.18,52.22,53300.0,31.4819,31.5481,31.4337,31.4578,53300.0
2007-07-31 12:10:00,52.21,52.35,52.12,52.32,61500.0,31.4517,31.5361,31.3975,31.518,61500.0
2007-07-31 12:15:00,52.34,52.44,52.12,52.15,38800.0,31.53,31.5903,31.3975,31.4156,38800.0
2007-07-31 12:20:00,52.15,52.28,52.11,52.25,30100.0,31.4156,31.4939,31.3915,31.4758,30100.0
2007-07-31 12:25:00,52.27,52.27,52.15,52.25,29600.0,31.4879,31.4879,31.4156,31.4758,29600.0
2007-07-31 12:30:00,52.25,52.28,52.01,52.11,39500.0,31.4758,31.4939,31.3313,31.3915,39500.0
2007-07-31 12:35:00,52.12,52.13,52.01,52.05,29000.0,31.3975,31.4035,31.3313,31.3553,29000.0
2007-07-31 12:40:00,52.06,52.06,51.86,51.87,87800.0,31.3614,31.3614,31.2409,31.2469,87800.0
2007-07-31 12:45:00,51.88,52.17,51.88,52.13,46800.0,31.2529,31.4276,31.2529,31.4035,46800.0
2007-07-31 12:50:00,52.14,52.15,52.0,52.03,27800.0,31.4096,31.4156,31.3252,31.3433,27800.0
2007-07-31 12:55:00,52.03,52.11,52.02,52.06,18000.0,31.3433,31.3915,31.3373,31.3614,18000.0
2007-07-31 13:00:00,52.07,52.16,52.05,52.16,31600.0,31.3674,31.4216,31.3553,31.4216,31600.0
2007-07-31 13:05:00,52.14,52.14,51.88,52.02,43100.0,31.4096,31.4096,31.2529,31.3373,43100.0
2007-07-31 13:10:00,52.03,52.21,51.93,52.15,44900.0,31.3433,31.4517,31.2831,31.4156,44900.0
2007-07-31 13:15:00,52.14,52.15,51.96,52.15,36100.0,31.4096,31.4156,31.3011,31.4156,36100.0
2007-07-31 13:20:00,52.16,52.23,52.13,52.14,44900.0,31.4216,31.4638,31.4035,31.4096,44900.0
2007-07-31 13:25:00,52.15,52.18,52.01,52.03,39700.0,31.4156,31.4337,31.3313,31.3433,39700.0
2007-07-31 13:30:00,52.04,52.09,51.93,52.06,34500.0,31.3493,31.3794,31.2831,31.3614,34500.0
2007-07-31 13:35:00,52.05,52.07,51.93,52.04,17900.0,31.3553,31.3674,31.2831,31.3493,17900.0
2007-07-31 13:40:00,52.02,52.03,51.75,51.85,52800.0,31.3373,31.3433,31.1746,31.2349,52800.0
2007-07-31 13:45:00,51.84,51.95,51.76,51.94,43400.0,31.2288,31.2951,31.1806,31.2891,43400.0
2007-07-31 13:50:00,51.91,51.96,51.67,51.8,54600.0,31.271,31.3011,31.1264,31.2047,54600.0
2007-07-31 13:55:00,51.8,51.98,51.77,51.92,50600.0,31.2047,31.3132,31.1867,31.277,50600.0
2007-07-31 14:00:00,51.92,52.01,51.82,51.9,43600.0,31.277,31.3313,31.2168,31.265,43600.0
2007-07-31 14:05:00,51.91,51.99,51.87,51.88,44000.0,31.271,31.3192,31.2469,31.2529,44000.0
2007-07-31 14:10:00,51.88,52.0,51.85,51.97,36200.0,31.2529,31.3252,31.2349,31.3072,36200.0
2007-07-31 14:15:00,51.97,52.17,51.97,52.15,63900.0,31.3072,31.4276,31.3072,31.4156,63900.0
2007-07-31 14:20:00,52.13,52.15,51.91,51.93,68600.0,31.4035,31.4156,31.271,31.2831,68600.0
2007-07-31 14:25:00,51.91,51.93,51.7,51.74,49300.0,31.271,31.2831,31.1445,31.1686,49300.0
2007-07-31 14:30:00,51.76,51.76,51.53,51.57,60800.0,31.1806,31.1806,31.0421,31.0662,60800.0
2007-07-31 14:35:00,51.57,51.58,51.1,51.23,110200.0,31.0662,31.0722,30.7831,30.8614,110200.0
2007-07-31 14:40:00,51.23,51.3,51.18,51.3,82400.0,30.8614,30.9035,30.8313,30.9035,82400.0
2007-07-31 14:45:00,51.31,51.51,51.17,51.47,94700.0,30.9096,31.03,30.8252,31.0059,94700.0
2007-07-31 14:50:00,51.45,51.46,51.19,51.35,81800.0,30.9939,30.9999,30.8373,30.9337,81800.0
2007-07-31 14:55:00,51.37,51.37,51.03,51.1,124300.0,30.9457,30.9457,30.7409,30.7831,124300.0
2007-07-31 15:00:00,51.09,51.31,51.05,51.23,145300.0,30.777,30.9096,30.7529,30.8614,145300.0
2007-07-31 15:05:00,51.24,51.3,51.05,51.06,100800.0,30.8674,30.9035,30.7529,30.759,100800.0
2007-07-31 15:10:00,51.07,51.14,51.03,51.09,85900.0,30.765,30.8072,30.7409,30.777,85900.0
2007-07-31 15:15:00,51.08,51.1,50.94,51.1,117000.0,30.771,30.7831,30.6867,30.7831,117000.0
2007-07-31 15:20:00,51.09,51.19,51.01,51.11,92700.0,30.777,30.8373,30.7288,30.7891,92700.0
2007-07-31 15:25:00,51.11,51.12,50.92,50.94,100800.0,30.7891,30.7951,30.6746,30.6867,100800.0
2007-07-31 15:30:00,50.94,51.03,50.9,51.01,175000.0,30.6867,30.7409,30.6626,30.7288,175000.0
2007-07-31 15:35:00,51.02,51.07,50.74,50.75,176600.0,30.7349,30.765,30.5662,30.5722,176600.0
2007-07-31 15:40:00,50.75,50.8,50.5,50.54,243800.0,30.5722,30.6023,30.4216,30.4457,243800.0
2007-07-31 15:45:00,50.54,50.54,50.2,50.34,237100.0,30.4457,30.4457,30.2409,30.3252,237100.0
2007-07-31 15:50:00,50.33,50.53,50.25,50.27,253500.0,30.3192,30.4397,30.271,30.2831,253500.0
2007-07-31 15:55:00,50.27,50.35,50.08,50.13,306700.0,30.2831,30.3313,30.1686,30.1987,306700.0
2007-08-01 09:30:00,50.0,50.3,49.94,50.0,131300.0,30.1204,30.3011,30.0843,30.1204,131300.0
2007-08-01 09:35:00,50.0,50.8,50.0,50.52,123500.0,30.1204,30.6023,30.1204,30.4337,123500.0
2007-08-01 09:40:00,50.52,50.66,50.14,50.21,90800.0,30.4337,30.518,30.2047,30.2469,90800.0
2007-08-01 09:45:00,50.2,50.23,49.78,49.78,120700.0,30.2409,30.259,29.9879,29.9879,120700.0
2007-08-01 09:50:00,49.78,49.92,49.78,49.88,126200.0,29.9879,30.0722,29.9879,30.0481,126200.0
2007-08-01 09:55:00,49.9,49.93,49.73,49.79,126300.0,30.0602,30.0782,29.9578,29.9939,126300.0
2007-08-01 10:00:00,49.78,50.18,49.73,49.94,118400.0,29.9879,30.2288,29.9578,30.0843,118400.0
2007-08-01 10:05:00,49.93,50.1,49.7,49.78,111000.0,30.0782,30.1807,29.9397,29.9879,111000.0
2007-08-01 10:10:00,49.78,49.87,49.64,49.75,125200.0,29.9879,30.0421,29.9035,29.9698,125200.0
2007-08-01 10:15:00,49.75,49.81,49.56,49.66,92900.0,29.9698,30.006,29.8554,29.9156,92900.0
2007-08-01 10:20:00,49.66,49.84,49.66,49.81,127900.0,29.9156,30.024,29.9156,30.006,127900.0
2007-08-01 10:25:00,49.83,49.94,49.68,49.72,130600.0,30.018,30.0843,29.9276,29.9517,130600.0
2007-08-01 10:30:00,49.75,49.75,49.42,49.44,99000.0,29.9698,29.9698,29.771,29.7831,99000.0
2007-08-01 10:35:00,49.42,49.54,49.22,49.33,101600.0,29.771,29.8433,29.6505,29.7168,101600.0
2007-08-01 10:40:00,49.31,49.46,49.15,49.19,171500.0,29.7047,29.7951,29.6084,29.6325,171500.0
2007-08-01 10:45:00,49.2,49.24,48.78,49.0,160100.0,29.6385,29.6626,29.3855,29.518,160100.0
2007-08-01 10:50:00,48.98,49.21,48.85,48.92,106500.0,29.506,29.6445,29.4276,29.4698,106500.0
2007-08-01 10:55:00,48.92,49.14,48.85,48.85,99300.0,29.4698,29.6023,29.4276,29.4276,99300.0
2007-08-01 11:00:00,48.85,48.88,48.75,48.83,80700.0,29.4276,29.4457,29.3674,29.4156,80700.0
2007-08-01 11:05:00,48.82,49.0,48.72,48.87,99500.0,29.4096,29.518,29.3493,29.4397,99500.0
2007-08-01 11:10:00,48.88,49.35,48.88,49.25,102600.0,29.4457,29.7288,29.4457,29.6686,102600.0
2007-08-01 11:15:00,49.24,49.51,49.1,49.36,102700.0,29.6626,29.8252,29.5782,29.7349,102700.0
2007-08-01 11:20:00,49.37,49.52,49.12,49.14,55300.0,29.7409,29.8313,29.5903,29.6023,55300.0
2007-08-01 11:25:00,49.14,49.3,49.09,49.09,37900.0,29.6023,29.6987,29.5722,29.5722,37900.0
2007-08-01 11:30:00,49.1,49.24,49.01,49.19,52600.0,29.5782,29.6626,29.524,29.6325,52600.0
2007-08-01 11:35:00,49.19,49.39,49.16,49.32,80600.0,29.6325,29.7529,29.6144,29.7108,80600.0
2007-08-01 11:40:00,49.31,49.6,49.31,49.55,89600.0,29.7047,29.8794,29.7047,29.8493,89600.0
2007-08-01 11:45:00,49.55,49.59,49.23,49.23,62800.0,29.8493,29.8734,29.6566,29.6566,62800.0
2007-08-01 11:50:00,49.27,49.43,49.26,49.42,34700.0,29.6807,29.777,29.6746,29.771,34700.0
2007-08-01 11:55:00,49.44,49.72,49.44,49.69,65200.0,29.7831,29.9517,29.7831,29.9337,65200.0
2007-08-01 12:00:00,49.7,49.81,49.68,49.74,77700.0,29.9397,30.006,29.9276,29.9638,77700.0
2007-08-01 12:05:00,49.74,50.01,49.67,50.01,160800.0,29.9638,30.1264,29.9216,30.1264,160800.0
2007-08-01 12:10:00,50.01,50.18,49.94,50.13,188500.0,30.1264,30.2288,30.0843,30.1987,188500.0
2007-08-01 12:15:00,50.13,50.27,50.12,50.22,85900.0,30.1987,30.2831,30.1927,30.2529,85900.0
2007-08-01 12:20:00,50.24,50.27,50.15,50.24,76800.0,30.265,30.2831,30.2108,30.265,76800.0
2007-08-01 12:25:00,50.23,50.39,50.19,50.37,69100.0,30.259,30.3553,30.2349,30.3433,69100.0
2007-08-01 12:30:00,50.37,50.64,50.34,50.58,102800.0,30.3433,30.506,30.3252,30.4698,102800.0
2007-08-01 12:35:00,50.58,50.65,50.54,50.56,57300.0,30.4698,30.512,30.4457,30.4578,57300.0
2007-08-01 12:40:00,50.6,50.69,50.33,50.34,84300.0,30.4819,30.5361,30.3192,30.3252,84300.0
2007-08-01 12:45:00,50.33,50.44,50.28,50.28,52000.0,30.3192,30.3855,30.2891,30.2891,52000.0
2007-08-01 12:50:00,50.31,50.35,49.8,50.03,82300.0,30.3072,30.3313,29.9999,30.1385,82300.0
2007-08-01 12:55:00,50.05,50.18,50.03,50.11,26300.0,30.1505,30.2288,30.1385,30.1867,26300.0
2007-08-01 13:00:00,50.1,50.15,50.0,50.02,60000.0,30.1807,30.2108,30.1204,30.1325,60000.0
2007-08-01 13:05:00,50.03,50.1,49.97,50.04,117000.0,30.1385,30.1807,30.1023,30.1445,117000.0
2007-08-01 13:10:00,50.04,50.08,50.0,50.0,30000.0,30.1445,30.1686,30.1204,30.1204,30000.0
2007-08-01 13:15:00,50.0,50.01,49.85,49.98,74700.0,30.1204,30.1264,30.03,30.1084,74700.0
2007-08-01 13:20:00,49.98,50.03,49.92,50.0,154600.0,30.1084,30.1385,30.0722,30.1204,154600.0
2007-08-01 13:25:00,49.99,50.12,49.97,50.09,78300.0,30.1144,30.1927,30.1023,30.1746,78300.0
2007-08-01 13:30:00,50.07,50.32,50.05,50.3,43200.0,30.1626,30.3132,30.1505,30.3011,43200.0
2007-08-01 13:35:00,50.32,50.33,50.19,50.22,53700.0,30.3132,30.3192,30.2349,30.2529,53700.0
2007-08-01 13:40:00,50.22,50.48,50.21,50.21,82400.0,30.2529,30.4096,30.2469,30.2469,82400.0
2007-08-01 13:45:00,50.2,50.21,49.96,50.0,114400.0,30.2409,30.2469,30.0963,30.1204,114400.0
2007-08-01 13:50:00,50.0,50.07,49.96,50.05,86500.0,30.1204,30.1626,30.0963,30.1505,86500.0
2007-08-01 13:55:00,50.05,50.08,49.96,49.99,103600.0,30.1505,30.1686,30.0963,30.1144,103600.0
2007-08-01 14:00:00,49.98,50.03,49.85,50.0,91400.0,30.1084,30.1385,30.03,30.1204,91400.0
2007-08-01 14:05:00,49.99,50.05,49.98,50.01,68500.0,30.1144,30.1505,30.1084,30.1264,68500.0
2007-08-01 14:10:00,50.01,50.08,49.97,50.0,94400.0,30.1264,30.1686,30.1023,30.1204,94400.0
2007-08-01 14:15:00,50.0,50.07,49.95,50.0,123500.0,30.1204,30.1626,30.0903,30.1204,123500.0
2007-08-01 14:20:00,50.01,50.1,49.96,49.98,51900.0,30.1264,30.1807,30.0963,30.1084,51900.0
2007-08-01 14:25:00,50.0,50.09,49.88,49.95,65700.0,30.1204,30.1746,30.0481,30.0903,65700.0
2007-08-01 14:30:00,49.95,50.16,49.92,50.01,67800.0,30.0903,30.2168,30.0722,30.1264,67800.0
2007-08-01 14:35:00,50.01,50.06,49.89,49.96,111900.0,30.1264,30.1566,30.0541,30.0963,111900.0
2007-08-01 14:40:00,49.95,50.03,49.84,49.89,91500.0,30.0903,30.1385,30.024,30.0541,91500.0
2007-08-01 14:45:00,49.89,50.01,49.82,49.96,83700.0,30.0541,30.1264,30.012,30.0963,83700.0
2007-08-01 14:50:00,49.96,50.05,49.82,49.91,95600.0,30.0963,30.1505,30.012,30.0662,95600.0
2007-08-01 14:55:00,49.92,50.01,49.81,49.98,140200.0,30.0722,30.1264,30.006,30.1084,140200.0
2007-08-01 15:00:00,49.97,50.03,49.76,49.82,165600.0,30.1023,30.1385,29.9758,30.012,165600.0
2007-08-01 15:05:00,49.84,49.84,49.5,49.76,146100.0,30.024,30.024,29.8192,29.9758,146100.0
2007-08-01 15:10:00,49.77,49.87,49.56,49.82,157900.0,29.9819,30.0421,29.8554,30.012,157900.0
2007-08-01 15:15:00,49.8,49.84,49.54,49.58,219900.0,29.9999,30.024,29.8433,29.8674,219900.0
2007-08-01 15:20:00,49.58,49.66,49.53,49.54,142800.0,29.8674,29.9156,29.8373,29.8433,142800.0
2007-08-01 15:25:00,49.54,49.68,49.46,49.63,123100.0,29.8433,29.9276,29.7951,29.8975,123100.0
2007-08-01 15:30:00,49.62,49.82,49.62,49.63,202800.0,29.8915,30.012,29.8915,29.8975,202800.0
2007-08-01 15:35:00,49.63,49.82,49.59,49.79,162100.0,29.8975,30.012,29.8734,29.9939,162100.0
2007-08-01 15:40:00,49.78,49.99,49.75,49.97,188400.0,29.9879,30.1144,29.9698,30.1023,188400.0
2007-08-01 15:45:00,49.97,50.0,49.76,50.0,156600.0,30.1023,30.1204,29.9758,30.1204,156600.0
2007-08-01 15:50:00,49.97,50.43,49.96,50.36,160200.0,30.1023,30.3794,30.0963,30.3373,160200.0
2007-08-01 15:55:00,50.35,50.73,50.23,50.51,332200.0,30.3313,30.5602,30.259,30.4276,332200.0
2007-08-02 09:30:00,51.1,51.41,50.89,51.4,158500.0,30.7831,30.9698,30.6566,30.9638,158500.0
2007-08-02 09:35:00,51.4,51.58,51.3,51.41,126500.0,30.9638,31.0722,30.9035,30.9698,126500.0
2007-08-02 09:40:00,51.45,51.51,51.35,51.48,68600.0,30.9939,31.03,30.9337,31.012,68600.0
2007-08-02 09:45:00,51.38,51.49,51.12,51.16,62500.0,30.9517,31.018,30.7951,30.8192,62500.0
2007-08-02 09:50:00,51.14,51.3,50.6,50.6,88000.0,30.8072,30.9035,30.4819,30.4819,88000.0
2007-08-02 09:55:00,50.64,51.13,50.37,51.12,62300.0,30.506,30.8011,30.3433,30.7951,62300.0
2007-08-02 10:00:00,51.13,51.15,50.76,50.95,46200.0,30.8011,30.8132,30.5782,30.6927,46200.0
2007-08-02 10:05:00,50.93,50.97,50.75,50.8,55600.0,30.6806,30.7047,30.5722,30.6023,55600.0
2007-08-02 10:10:00,50.81,50.88,50.72,50.82,40100.0,30.6084,30.6505,30.5541,30.6144,40100.0
2007-08-02 10:15:00,50.84,50.86,50.63,50.65,43800.0,30.6264,30.6385,30.4999,30.512,43800.0
2007-08-02 10:20:00,50.65,50.71,50.55,50.61,36400.0,30.512,30.5481,30.4517,30.4879,36400.0
2007-08-02 10:25:00,50.6,50.7,50.52,50.68,43600.0,30.4819,30.5421,30.4337,30.53,43600.0
2007-08-02 10:30:00,50.66,50.88,50.63,50.67,73700.0,30.518,30.6505,30.4999,30.524,73700.0
2007-08-02 10:35:00,50.65,50.86,50.65,50.81,49900.0,30.512,30.6385,30.512,30.6084,49900.0
2007-08-02 10:40:00,50.79,50.88,50.73,50.85,57900.0,30.5963,30.6505,30.5602,30.6325,57900.0
2007-08-02 10:45:00,50.85,50.88,50.63,50.75,50200.0,30.6325,30.6505,30.4999,30.5722,50200.0
2007-08-02 10:50:00,50.76,50.8,50.65,50.66,45800.0,30.5782,30.6023,30.512,30.518,45800.0
2007-08-02 10:55:00,50.65,50.8,50.63,50.65,47900.0,30.512,30.6023,30.4999,30.512,47900.0
2007-08-02 11:00:00,50.66,50.73,50.57,50.7,117300.0,30.518,30.5602,30.4638,30.5421,117300.0
2007-08-02 11:05:00,50.7,50.75,50.55,50.55,149500.0,30.5421,30.5722,30.4517,30.4517,149500.0
2007-08-02 11:10:00,50.54,50.59,50.41,50.45,83800.0,30.4457,30.4758,30.3674,30.3915,83800.0
2007-08-02 11:15:00,50.42,50.51,50.33,50.44,51200.0,30.3734,30.4276,30.3192,30.3855,51200.0
2007-08-02 11:20:00,50.44,50.54,50.4,50.5,39400.0,30.3855,30.4457,30.3614,30.4216,39400.0
2007-08-02 11:25:00,50.5,50.65,50.5,50.65,50100.0,30.4216,30.512,30.4216,30.512,50100.0
2007-08-02 11:30:00,50.64,50.71,50.64,50.66,34200.0,30.506,30.5481,30.506,30.518,34200.0
2007-08-02 11:35:00,50.65,50.67,50.54,50.55,38100.0,30.512,30.524,30.4457,30.4517,38100.0
2007-08-02 11:40:00,50.57,50.64,50.5,50.64,49300.0,30.4638,30.506,30.4216,30.506,49300.0
2007-08-02 11:45:00,50.65,50.75,50.62,50.69,84600.0,30.512,30.5722,30.4939,30.5361,84600.0
2007-08-02 11:50:00,50.67,50.83,50.67,50.78,39000.0,30.524,30.6204,30.524,30.5903,39000.0
2007-08-02 11:55:00,50.82,51.09,50.8,51.09,85700.0,30.6144,30.777,30.6023,30.777,85700.0
2007-08-02 12:00:00,51.1,51.13,50.9,51.07,71100.0,30.7831,30.8011,30.6626,30.765,71100.0
2007-08-02 12:05:00,51.06,51.34,51.05,51.33,158000.0,30.759,30.9276,30.7529,30.9216,158000.0
2007-08-02 12:10:00,51.34,51.46,51.29,51.38,88600.0,30.9276,30.9999,30.8975,30.9517,88600.0
2007-08-02 12:15:00,51.38,51.4,51.2,51.21,63300.0,30.9517,30.9638,30.8433,30.8493,63300.0
2007-08-02 12:20:00,51.25,51.29,51.08,51.25,76400.0,30.8734,30.8975,30.771,30.8734,76400.0
2007-08-02 12:25:00,51.24,51.26,51.03,51.06,43600.0,30.8674,30.8794,30.7409,30.759,43600.0
2007-08-02 12:30:00,51.07,51.07,50.91,50.95,55100.0,30.765,30.765,30.6686,30.6927,55100.0
2007-08-02 12:35:00,50.93,51.03,50.86,51.0,41400.0,30.6806,30.7409,30.6385,30.7228,41400.0
2007-08-02 12:40:00,50.99,51.08,50.91,50.91,45000.0,30.7168,30.771,30.6686,30.6686,45000.0
2007-08-02 12:45:00,50.9,50.92,50.77,50.87,38600.0,30.6626,30.6746,30.5843,30.6445,38600.0
2007-08-02 12:50:00,50.89,50.96,50.82,50.9,45100.0,30.6566,30.6987,30.6144,30.6626,45100.0
2007-08-02 12:55:00,50.92,50.97,50.86,50.94,53300.0,30.6746,30.7047,30.6385,30.6867,53300.0
2007-08-02 13:00:00,50.92,51.1,50.84,50.84,73600.0,30.6746,30.7831,30.6264,30.6264,73600.0
2007-08-02 13:05:00,50.85,50.9,50.62,50.69,58600.0,30.6325,30.6626,30.4939,30.5361,58600.0
2007-08-02 13:10:00,50.69,50.72,50.57,50.64,61700.0,30.5361,30.5541,30.4638,30.506,61700.0
2007-08-02 13:15:00,50.66,50.97,50.51,50.94,94600.0,30.518,30.7047,30.4276,30.6867,94600.0
2007-08-02 13:20:00,50.94,50.94,50.77,50.82,48000.0,30.6867,30.6867,30.5843,30.6144,48000.0
2007-08-02 13:25:00,50.83,50.93,50.76,50.93,42500.0,30.6204,30.6806,30.5782,30.6806,42500.0
2007-08-02 13:30:00,50.91,51.24,50.88,51.19,80300.0,30.6686,30.8674,30.6505,30.8373,80300.0
2007-08-02 13:35:00,51.17,51.19,51.01,51.06,52000.0,30.8252,30.8373,30.7288,30.759,52000.0
2007-08-02 13:40:00,51.04,51.14,50.94,51.09,89300.0,30.7469,30.8072,30.6867,30.777,89300.0
2007-08-02 13:45:00,51.11,51.25,50.92,50.92,49500.0,30.7891,30.8734,30.6746,30.6746,49500.0
2007-08-02 13:50:00,50.92,51.1,50.86,51.0,76700.0,30.6746,30.7831,30.6385,30.7228,76700.0
2007-08-02 13:55:00,51.01,51.2,50.97,50.98,81800.0,30.7288,30.8433,30.7047,30.7108,81800.0
2007-08-02 14:00:00,50.97,51.25,50.96,51.21,114400.0,30.7047,30.8734,30.6987,30.8493,114400.0
2007-08-02 14:05:00,51.2,51.38,51.15,51.19,94200.0,30.8433,30.9517,30.8132,30.8373,94200.0
2007-08-02 14:10:00,51.19,51.22,51.08,51.18,39400.0,30.8373,30.8553,30.771,30.8313,39400.0
2007-08-02 14:15:00,51.18,51.18,50.92,51.0,128300.0,30.8313,30.8313,30.6746,30.7228,128300.0
2007-08-02 14:20:00,51.01,51.13,51.0,51.05,38800.0,30.7288,30.8011,30.7228,30.7529,38800.0
2007-08-02 14:25:00,51.05,51.06,50.95,51.03,52100.0,30.7529,30.759,30.6927,30.7409,52100.0
2007-08-02 14:30:00,51.04,51.19,51.02,51.07,77800.0,30.7469,30.8373,30.7349,30.765,77800.0
2007-08-02 14:35:00,51.07,51.11,50.79,50.81,58200.0,30.765,30.7891,30.5963,30.6084,58200.0
2007-08-02 14:40:00,50.8,50.89,50.76,50.8,70300.0,30.6023,30.6566,30.5782,30.6023,70300.0
2007-08-02 14:45:00,50.8,50.84,50.65,50.74,62500.0,30.6023,30.6264,30.512,30.5662,62500.0
2007-08-02 14:50:00,50.78,50.82,50.74,50.79,110000.0,30.5903,30.6144,30.5662,30.5963,110000.0
2007-08-02 14:55:00,50.79,50.84,50.73,50.8,128600.0,30.5963,30.6264,30.5602,30.6023,128600.0
2007-08-02 15:00:00,50.8,50.83,50.65,50.79,93100.0,30.6023,30.6204,30.512,30.5963,93100.0
2007-08-02 15:05:00,50.79,50.8,50.65,50.69,128600.0,30.5963,30.6023,30.512,30.5361,128600.0
2007-08-02 15:10:00,50.69,50.7,50.5,50.55,189800.0,30.5361,30.5421,30.4216,30.4517,189800.0
2007-08-02 15:15:00,50.56,50.6,50.5,50.57,60100.0,30.4578,30.4819,30.4216,30.4638,60100.0
2007-08-02 15:20:00,50.59,50.83,50.58,50.79,83400.0,30.4758,30.6204,30.4698,30.5963,83400.0
2007-08-02 15:25:00,50.79,51.08,50.75,51.05,115000.0,30.5963,30.771,30.5722,30.7529,115000.0
2007-08-02 15:30:00,51.03,51.07,50.87,50.99,131500.0,30.7409,30.765,30.6445,30.7168,131500.0
2007-08-02 15:35:00,50.98,51.1,50.88,51.0,127900.0,30.7108,30.7831,30.6505,30.7228,127900.0
2007-08-02 15:40:00,51.0,51.01,50.8,50.83,90900.0,30.7228,30.7288,30.6023,30.6204,90900.0
2007-08-02 15:45:00,50.83,50.95,50.82,50.95,90200.0,30.6204,30.6927,30.6144,30.6927,90200.0
2007-08-02 15:50:00,50.95,50.99,50.74,50.83,72600.0,30.6927,30.7168,30.5662,30.6204,72600.0
2007-08-02 15:55:00,50.82,50.86,50.75,50.8,74200.0,30.6144,30.6385,30.5722,30.6023,74200.0
2007-08-03 09:30:00,51.25,51.4,51.0,51.25,171500.0,30.8734,30.9638,30.7228,30.8734,171500.0
2007-08-03 09:35:00,51.21,51.35,51.05,51.34,66700.0,30.8493,30.9337,30.7529,30.9276,66700.0
2007-08-03 09:40:00,51.34,51.38,51.16,51.24,102200.0,30.9276,30.9517,30.8192,30.8674,102200.0
2007-08-03 09:45:00,51.23,51.66,51.22,51.53,219900.0,30.8614,31.1204,30.8553,31.0421,219900.0
2007-08-03 09:50:00,51.52,51.67,51.22,51.5,164600.0,31.0361,31.1264,30.8553,31.024,164600.0
2007-08-03 09:55:00,51.5,51.61,51.22,51.36,123400.0,31.024,31.0903,30.8553,30.9397,123400.0
2007-08-03 10:00:00,51.36,51.5,51.2,51.4,150300.0,30.9397,31.024,30.8433,30.9638,150300.0
2007-08-03 10:05:00,51.38,51.42,51.23,51.29,76100.0,30.9517,30.9758,30.8614,30.8975,76100.0
2007-08-03 10:10:00,51.25,51.48,51.22,51.22,81000.0,30.8734,31.012,30.8553,30.8553,81000.0
2007-08-03 10:15:00,51.25,51.39,51.21,51.27,45700.0,30.8734,30.9578,30.8493,30.8855,45700.0
2007-08-03 10:20:00,51.29,51.59,51.25,51.58,82700.0,30.8975,31.0782,30.8734,31.0722,82700.0
2007-08-03 10:25:00,51.59,51.59,51.27,51.35,110400.0,31.0782,31.0782,30.8855,30.9337,110400.0
2007-08-03 10:30:00,51.36,51.45,51.25,51.25,88100.0,30.9397,30.9939,30.8734,30.8734,88100.0
2007-08-03 10:35:00,51.25,51.31,51.2,51.22,92500.0,30.8734,30.9096,30.8433,30.8553,92500.0
2007-08-03 10:40:00,51.21,51.28,51.17,51.23,79500.0,30.8493,30.8915,30.8252,30.8614,79500.0
2007-08-03 10:45:00,51.21,51.38,51.2,51.3,58800.0,30.8493,30.9517,30.8433,30.9035,58800.0
2007-08-03 10:50:00,51.28,51.47,51.27,51.44,55200.0,30.8915,31.0059,30.8855,30.9879,55200.0
2007-08-03 10:55:00,51.45,51.62,51.4,51.51,84400.0,30.9939,31.0963,30.9638,31.03,84400.0
2007-08-03 11:00:00,51.51,51.64,51.5,51.62,67700.0,31.03,31.1084,31.024,31.0963,67700.0
2007-08-03 11:05:00,51.62,51.69,51.54,51.6,93100.0,31.0963,31.1385,31.0481,31.0843,93100.0
2007-08-03 11:10:00,51.6,52.03,51.6,51.95,142400.0,31.0843,31.3433,31.0843,31.2951,142400.0
2007-08-03 11:15:00,51.95,51.96,51.43,51.5,89600.0,31.2951,31.3011,30.9819,31.024,89600.0
2007-08-03 11:20:00,51.5,51.59,51.37,51.47,77400.0,31.024,31.0782,30.9457,31.0059,77400.0
2007-08-03 11:25:00,51.47,51.69,51.42,51.66,59300.0,31.0059,31.1385,30.9758,31.1204,59300.0
2007-08-03 11:30:00,51.66,51.82,51.66,51.81,76300.0,31.1204,31.2168,31.1204,31.2108,76300.0
2007-08-03 11:35:00,51.8,51.91,51.75,51.88,75900.0,31.2047,31.271,31.1746,31.2529,75900.0
2007-08-03 11:40:00,51.92,51.99,51.85,51.92,584600.0,31.277,31.3192,31.2349,31.277,584600.0
2007-08-03 11:45:00,51.92,52.13,51.88,51.96,82800.0,31.277,31.4035,31.2529,31.3011,82800.0
2007-08-03 11:50:00,51.96,52.21,51.93,52.16,123900.0,31.3011,31.4517,31.2831,31.4216,123900.0
2007-08-03 11:55:00,52.21,52.28,52.03,52.04,117900.0,31.4517,31.4939,31.3433,31.3493,117900.0
2007-08-03 12:00:00,52.03,52.23,52.0,52.18,120300.0,31.3433,31.4638,31.3252,31.4337,120300.0
2007-08-03 12:05:00,52.16,52.19,51.99,52.08,60500.0,31.4216,31.4397,31.3192,31.3734,60500.0
2007-08-03 12:10:00,52.09,52.25,52.09,52.14,61400.0,31.3794,31.4758,31.3794,31.4096,61400.0
2007-08-03 12:15:00,52.13,52.32,52.13,52.13,42300.0,31.4035,31.518,31.4035,31.4035,42300.0
2007-08-03 12:20:00,52.17,52.19,51.97,52.01,57500.0,31.4276,31.4397,31.3072,31.3313,57500.0
2007-08-03 12:25:00,52.01,52.05,51.96,52.0,64000.0,31.3313,31.3553,31.3011,31.3252,64000.0
2007-08-03 12:30:00,52.0,52.09,51.82,51.82,87600.0,31.3252,31.3794,31.2168,31.2168,87600.0
2007-08-03 12:35:00,51.82,51.84,51.66,51.74,124700.0,31.2168,31.2288,31.1204,31.1686,124700.0
2007-08-03 12:40:00,51.75,51.8,51.68,51.74,71700.0,31.1746,31.2047,31.1325,31.1686,71700.0
2007-08-03 12:45:00,51.75,51.79,51.7,51.77,103300.0,31.1746,31.1987,31.1445,31.1867,103300.0
2007-08-03 12:50:00,51.76,51.76,51.62,51.65,78400.0,31.1806,31.1806,31.0963,31.1144,78400.0
2007-08-03 12:55:00,51.65,51.7,51.58,51.62,86200.0,31.1144,31.1445,31.0722,31.0963,86200.0
2007-08-03 13:00:00,51.62,51.66,51.58,51.61,50200.0,31.0963,31.1204,31.0722,31.0903,50200.0
2007-08-03 13:05:00,51.61,51.8,51.6,51.8,46900.0,31.0903,31.2047,31.0843,31.2047,46900.0
2007-08-03 13:10:00,51.8,51.85,51.71,51.82,26300.0,31.2047,31.2349,31.1505,31.2168,26300.0
2007-08-03 13:15:00,51.82,51.97,51.81,51.81,48200.0,31.2168,31.3072,31.2108,31.2108,48200.0
2007-08-03 13:20:00,51.8,52.0,51.8,51.98,46500.0,31.2047,31.3252,31.2047,31.3132,46500.0
2007-08-03 13:25:00,51.98,52.04,51.93,51.96,36700.0,31.3132,31.3493,31.2831,31.3011,36700.0
2007-08-03 13:30:00,51.94,52.01,51.92,52.0,47600.0,31.2891,31.3313,31.277,31.3252,47600.0
2007-08-03 13:35:00,52.01,52.01,51.77,51.85,32200.0,31.3313,31.3313,31.1867,31.2349,32200.0
2007-08-03 13:40:00,51.86,52.03,51.79,52.0,33400.0,31.2409,31.3433,31.1987,31.3252,33400.0
2007-08-03 13:45:00,52.0,52.06,51.89,51.94,43400.0,31.3252,31.3614,31.259,31.2891,43400.0
2007-08-03 13:50:00,51.95,52.04,51.91,51.97,59200.0,31.2951,31.3493,31.271,31.3072,59200.0
2007-08-03 13:55:00,51.97,52.21,51.97,52.13,42700.0,31.3072,31.4517,31.3072,31.4035,42700.0
2007-08-03 14:00:00,52.14,52.3,52.14,52.22,69500.0,31.4096,31.5059,31.4096,31.4578,69500.0
2007-08-03 14:05:00,52.21,52.35,52.19,52.31,90800.0,31.4517,31.5361,31.4397,31.512,90800.0
2007-08-03 14:10:00,52.3,52.31,52.16,52.16,80100.0,31.5059,31.512,31.4216,31.4216,80100.0
2007-08-03 14:15:00,52.16,52.19,52.08,52.1,70400.0,31.4216,31.4397,31.3734,31.3855,70400.0
2007-08-03 14:20:00,52.11,52.11,51.92,51.97,91900.0,31.3915,31.3915,31.277,31.3072,91900.0
2007-08-03 14:25:00,51.96,51.96,51.43,51.46,95300.0,31.3011,31.3011,30.9819,30.9999,95300.0
2007-08-03 14:30:00,51.44,51.49,51.37,51.37,95400.0,30.9879,31.018,30.9457,30.9457,95400.0
2007-08-03 14:35:00,51.35,51.57,51.35,51.46,54200.0,30.9337,31.0662,30.9337,30.9999,54200.0
2007-08-03 14:40:00,51.49,51.54,51.29,51.36,82900.0,31.018,31.0481,30.8975,30.9397,82900.0
2007-08-03 14:45:00,51.35,51.4,51.27,51.29,61700.0,30.9337,30.9638,30.8855,30.8975,61700.0
2007-08-03 14:50:00,51.3,51.36,51.25,51.25,64900.0,30.9035,30.9397,30.8734,30.8734,64900.0
2007-08-03 14:55:00,51.25,51.27,51.16,51.27,63300.0,30.8734,30.8855,30.8192,30.8855,63300.0
2007-08-03 15:00:00,51.27,51.34,51.22,51.29,108100.0,30.8855,30.9276,30.8553,30.8975,108100.0
2007-08-03 15:05:00,51.3,51.38,51.24,51.34,100000.0,30.9035,30.9517,30.8674,30.9276,100000.0
2007-08-03 15:10:00,51.34,51.52,51.34,51.49,90100.0,30.9276,31.0361,30.9276,31.018,90100.0
2007-08-03 15:15:00,51.48,51.56,51.44,51.51,83100.0,31.012,31.0602,30.9879,31.03,83100.0
2007-08-03 15:20:00,51.51,51.55,51.37,51.4,131800.0,31.03,31.0541,30.9457,30.9638,131800.0
2007-08-03 15:25:00,51.4,51.46,51.35,51.45,259000.0,30.9638,30.9999,30.9337,30.9939,259000.0
2007-08-03 15:30:00,51.45,51.67,51.44,51.65,206500.0,30.9939,31.1264,30.9879,31.1144,206500.0
2007-08-03 15:35:00,51.64,51.7,51.51,51.51,184300.0,31.1084,31.1445,31.03,31.03,184300.0
2007-08-03 15:40:00,51.52,51.68,51.49,51.64,158000.0,31.0361,31.1325,31.018,31.1084,158000.0
2007-08-03 15:45:00,51.64,51.7,51.51,51.56,193200.0,31.1084,31.1445,31.03,31.0602,193200.0
2007-08-03 15:50:00,51.56,51.6,51.41,51.56,195900.0,31.0602,31.0843,30.9698,31.0602,195900.0
2007-08-03 15:55:00,51.56,51.67,51.37,51.55,425200.0,31.0602,31.1264,30.9457,31.0541,425200.0
2007-08-06 09:30:00,52.0,52.39,51.69,52.38,132000.0,31.3252,31.5602,31.1385,31.5541,132000.0
2007-08-06 09:35:00,52.39,52.39,51.6,51.61,129100.0,31.5602,31.5602,31.0843,31.0903,129100.0
2007-08-06 09:40:00,51.64,51.65,51.32,51.32,108200.0,31.1084,31.1144,30.9156,30.9156,108200.0
2007-08-06 09:45:00,51.35,51.58,51.13,51.38,170100.0,30.9337,31.0722,30.8011,30.9517,170100.0
2007-08-06 09:50:00,51.38,51.64,51.23,51.42,136200.0,30.9517,31.1084,30.8614,30.9758,136200.0
2007-08-06 09:55:00,51.42,52.2,51.39,52.2,107300.0,30.9758,31.4457,30.9578,31.4457,107300.0
2007-08-06 10:00:00,52.17,52.49,51.63,51.85,143900.0,31.4276,31.6204,31.1023,31.2349,143900.0
2007-08-06 10:05:00,51.86,52.13,51.78,51.84,118300.0,31.2409,31.4035,31.1927,31.2288,118300.0
2007-08-06 10:10:00,51.83,51.83,51.19,51.56,152200.0,31.2228,31.2228,30.8373,31.0602,152200.0
2007-08-06 10:15:00,51.57,51.8,51.28,51.36,117900.0,31.0662,31.2047,30.8915,30.9397,117900.0
2007-08-06 10:20:00,51.4,51.73,51.33,51.41,89400.0,30.9638,31.1626,30.9216,30.9698,89400.0
2007-08-06 10:25:00,51.38,51.38,51.25,51.3,100500.0,30.9517,30.9517,30.8734,30.9035,100500.0
2007-08-06 10:30:00,51.3,51.58,51.22,51.25,133700.0,30.9035,31.0722,30.8553,30.8734,133700.0
2007-08-06 10:35:00,51.3,51.74,51.18,51.71,116100.0,30.9035,31.1686,30.8313,31.1505,116100.0
2007-08-06 10:40:00,51.71,51.75,51.34,51.53,85400.0,31.1505,31.1746,30.9276,31.0421,85400.0
2007-08-06 10:45:00,51.53,51.55,51.26,51.33,91600.0,31.0421,31.0541,30.8794,30.9216,91600.0
2007-08-06 10:50:00,51.33,51.33,50.8,51.0,97100.0,30.9216,30.9216,30.6023,30.7228,97100.0
2007-08-06 10:55:00,50.98,51.26,50.94,51.17,61400.0,30.7108,30.8794,30.6867,30.8252,61400.0
2007-08-06 11:00:00,51.16,51.27,50.92,51.08,78900.0,30.8192,30.8855,30.6746,30.771,78900.0
2007-08-06 11:05:00,51.04,51.17,50.99,51.08,61100.0,30.7469,30.8252,30.7168,30.771,61100.0
2007-08-06 11:10:00,51.1,51.29,50.92,51.18,74300.0,30.7831,30.8975,30.6746,30.8313,74300.0
2007-08-06 11:15:00,51.15,51.67,51.15,51.63,92000.0,30.8132,31.1264,30.8132,31.1023,92000.0
2007-08-06 11:20:00,51.63,52.2,51.61,52.09,108000.0,31.1023,31.4457,31.0903,31.3794,108000.0
2007-08-06 11:25:00,52.06,52.33,52.06,52.2,139700.0,31.3614,31.524,31.3614,31.4457,139700.0
2007-08-06 11:30:00,52.17,52.22,51.91,52.14,67100.0,31.4276,31.4578,31.271,31.4096,67100.0
2007-08-06 11:35:00,52.15,52.18,51.98,52.1,69600.0,31.4156,31.4337,31.3132,31.3855,69600.0
2007-08-06 11:40:00,52.14,52.27,52.03,52.12,81000.0,31.4096,31.4879,31.3433,31.3975,81000.0
2007-08-06 11:45:00,52.15,52.67,52.14,52.63,64400.0,31.4156,31.7288,31.4096,31.7047,64400.0
2007-08-06 11:50:00,52.67,52.89,52.52,52.6,105900.0,31.7288,31.8614,31.6385,31.6867,105900.0
2007-08-06 11:55:00,52.63,52.89,52.63,52.84,97800.0,31.7047,31.8614,31.7047,31.8312,97800.0
2007-08-06 12:00:00,52.87,52.97,52.62,52.62,117000.0,31.8493,31.9096,31.6987,31.6987,117000.0
2007-08-06 12:05:00,52.61,52.67,52.48,52.67,77800.0,31.6927,31.7288,31.6144,31.7288,77800.0
2007-08-06 12:10:00,52.68,52.8,52.63,52.76,110600.0,31.7349,31.8072,31.7047,31.7831,110600.0
2007-08-06 12:15:00,52.79,52.88,52.57,52.59,84000.0,31.8011,31.8553,31.6686,31.6806,84000.0
2007-08-06 12:20:00,52.6,52.6,52.43,52.52,60800.0,31.6867,31.6867,31.5843,31.6385,60800.0
2007-08-06 12:25:00,52.52,52.52,52.43,52.49,49600.0,31.6385,31.6385,31.5843,31.6204,49600.0
2007-08-06 12:30:00,52.49,52.7,52.48,52.65,65000.0,31.6204,31.7469,31.6144,31.7168,65000.0
2007-08-06 12:35:00,52.68,52.92,52.62,52.92,57300.0,31.7349,31.8794,31.6987,31.8794,57300.0
2007-08-06 12:40:00,52.95,53.03,52.92,53.0,96900.0,31.8975,31.9457,31.8794,31.9276,96900.0
2007-08-06 12:45:00,53.0,53.25,52.97,53.25,106500.0,31.9276,32.0782,31.9096,32.0782,106500.0
2007-08-06 12:50:00,53.22,53.36,53.21,53.27,87000.0,32.0602,32.1445,32.0541,32.0903,87000.0
2007-08-06 12:55:00,53.27,53.27,53.09,53.09,76300.0,32.0903,32.0903,31.9819,31.9819,76300.0
2007-08-06 13:00:00,53.09,53.1,53.0,53.04,56200.0,31.9819,31.9879,31.9276,31.9517,56200.0
2007-08-06 13:05:00,53.05,53.05,52.74,52.79,86000.0,31.9578,31.9578,31.771,31.8011,86000.0
2007-08-06 13:10:00,52.77,53.28,52.65,52.9,125000.0,31.7891,32.0963,31.7168,31.8674,125000.0
2007-08-06 13:15:00,52.93,52.93,52.63,52.69,54600.0,31.8855,31.8855,31.7047,31.7409,54600.0
2007-08-06 13:20:00,52.71,52.74,52.49,52.74,73700.0,31.7529,31.771,31.6204,31.771,73700.0
2007-08-06 13:25:00,52.75,52.88,52.63,52.63,65000.0,31.777,31.8553,31.7047,31.7047,65000.0
2007-08-06 13:30:00,52.62,52.64,52.44,52.64,54900.0,31.6987,31.7108,31.5903,31.7108,54900.0
2007-08-06 13:35:00,52.63,52.64,52.51,52.56,60200.0,31.7047,31.7108,31.6325,31.6626,60200.0
2007-08-06 13:40:00,52.56,52.6,52.34,52.36,67100.0,31.6626,31.6867,31.53,31.5421,67100.0
2007-08-06 13:45:00,52.34,52.34,52.1,52.13,43900.0,31.53,31.53,31.3855,31.4035,43900.0
2007-08-06 13:50:00,52.1,52.25,52.1,52.23,43100.0,31.3855,31.4758,31.3855,31.4638,43100.0
2007-08-06 13:55:00,52.24,52.25,52.0,52.04,51800.0,31.4698,31.4758,31.3252,31.3493,51800.0
2007-08-06 14:00:00,52.02,52.14,52.0,52.06,50500.0,31.3373,31.4096,31.3252,31.3614,50500.0
2007-08-06 14:05:00,52.08,52.3,52.05,52.26,48700.0,31.3734,31.5059,31.3553,31.4819,48700.0
2007-08-06 14:10:00,52.26,52.28,52.08,52.24,57800.0,31.4819,31.4939,31.3734,31.4698,57800.0
2007-08-06 14:15:00,52.22,52.49,52.07,52.48,71900.0,31.4578,31.6204,31.3674,31.6144,71900.0
2007-08-06 14:20:00,52.43,52.57,52.39,52.52,78000.0,31.5843,31.6686,31.5602,31.6385,78000.0
2007-08-06 14:25:00,52.54,52.67,52.48,52.6,91200.0,31.6505,31.7288,31.6144,31.6867,91200.0
2007-08-06 14:30:00,52.6,52.67,52.51,52.51,53100.0,31.6867,31.7288,31.6325,31.6325,53100.0
2007-08-06 14:35:00,52.5,52.74,52.49,52.74,76800.0,31.6264,31.771,31.6204,31.771,76800.0
2007-08-06 14:40:00,52.74,53.1,52.72,52.97,75400.0,31.771,31.9879,31.759,31.9096,75400.0
2007-08-06 14:45:00,52.98,53.01,52.75,52.75,54800.0,31.9156,31.9337,31.777,31.777,54800.0
2007-08-06 14:50:00,52.75,52.83,52.62,52.64,91600.0,31.777,31.8252,31.6987,31.7108,91600.0
2007-08-06 14:55:00,52.64,52.64,52.41,52.49,97800.0,31.7108,31.7108,31.5722,31.6204,97800.0
2007-08-06 15:00:00,52.5,52.66,52.5,52.51,128600.0,31.6264,31.7228,31.6264,31.6325,128600.0
2007-08-06 15:05:00,52.51,52.68,52.46,52.68,105000.0,31.6325,31.7349,31.6023,31.7349,105000.0
2007-08-06 15:10:00,52.68,52.7,52.58,52.62,128000.0,31.7349,31.7469,31.6746,31.6987,128000.0
2007-08-06 15:15:00,52.61,52.89,52.61,52.82,72200.0,31.6927,31.8614,31.6927,31.8192,72200.0
2007-08-06 15:20:00,52.82,52.83,52.74,52.79,101900.0,31.8192,31.8252,31.771,31.8011,101900.0
2007-08-06 15:25:00,52.76,52.77,52.55,52.73,54900.0,31.7831,31.7891,31.6566,31.765,54900.0
2007-08-06 15:30:00,52.75,52.77,52.51,52.55,95800.0,31.777,31.7891,31.6325,31.6566,95800.0
2007-08-06 15:35:00,52.55,52.87,52.54,52.81,103900.0,31.6566,31.8493,31.6505,31.8132,103900.0
2007-08-06 15:40:00,52.81,52.94,52.77,52.88,142600.0,31.8132,31.8915,31.7891,31.8553,142600.0
2007-08-06 15:45:00,52.89,53.26,52.89,53.16,149100.0,31.8614,32.0843,31.8614,32.024,149100.0
2007-08-06 15:50:00,53.17,53.22,53.09,53.2,117400.0,32.03,32.0602,31.9819,32.0481,117400.0
2007-08-06 15:55:00,53.2,53.4,53.18,53.4,185300.0,32.0481,32.1686,32.0361,32.1686,185300.0
2007-08-07 09:30:00,52.55,52.7,52.22,52.4,116300.0,31.6566,31.7469,31.4578,31.5662,116300.0
2007-08-07 09:35:00,52.4,52.69,52.05,52.62,83200.0,31.5662,31.7409,31.3553,31.6987,83200.0
2007-08-07 09:40:00,52.62,52.87,52.56,52.72,80700.0,31.6987,31.8493,31.6626,31.759,80700.0
2007-08-07 09:45:00,52.72,52.97,52.62,52.85,141700.0,31.759,31.9096,31.6987,31.8373,141700.0
2007-08-07 09:50:00,52.84,53.0,52.57,52.73,94200.0,31.8312,31.9276,31.6686,31.765,94200.0
2007-08-07 09:55:00,52.68,53.18,52.68,53.04,114400.0,31.7349,32.0361,31.7349,31.9517,114400.0
2007-08-07 10:00:00,53.04,53.34,53.0,53.22,101500.0,31.9517,32.1325,31.9276,32.0602,101500.0
2007-08-07 10:05:00,53.22,53.23,52.94,52.98,117800.0,32.0602,32.0662,31.8915,31.9156,117800.0
2007-08-07 10:10:00,52.98,53.13,52.79,52.95,85300.0,31.9156,32.0059,31.8011,31.8975,85300.0
2007-08-07 10:15:00,52.99,53.1,52.98,53.0,69300.0,31.9216,31.9879,31.9156,31.9276,69300.0
2007-08-07 10:20:00,52.99,53.07,52.88,52.91,72500.0,31.9216,31.9698,31.8553,31.8734,72500.0
2007-08-07 10:25:00,52.91,53.05,52.81,53.0,95200.0,31.8734,31.9578,31.8132,31.9276,95200.0
2007-08-07 10:30:00,53.0,53.0,52.75,53.0,79300.0,31.9276,31.9276,31.777,31.9276,79300.0
2007-08-07 10:35:00,52.99,52.99,52.81,52.81,74100.0,31.9216,31.9216,31.8132,31.8132,74100.0
2007-08-07 10:40:00,52.81,52.84,52.75,52.77,74800.0,31.8132,31.8312,31.777,31.7891,74800.0
2007-08-07 10:45:00,52.76,52.8,52.4,52.4,88800.0,31.7831,31.8072,31.5662,31.5662,88800.0
2007-08-07 10:50:00,52.41,52.57,52.36,52.39,73900.0,31.5722,31.6686,31.5421,31.5602,73900.0
2007-08-07 10:55:00,52.41,52.55,52.31,52.54,76600.0,31.5722,31.6566,31.512,31.6505,76600.0
2007-08-07 11:00:00,52.54,52.62,52.47,52.54,54800.0,31.6505,31.6987,31.6084,31.6505,54800.0
2007-08-07 11:05:00,52.53,52.55,52.39,52.44,86500.0,31.6445,31.6566,31.5602,31.5903,86500.0
2007-08-07 11:10:00,52.42,52.43,52.17,52.24,59600.0,31.5782,31.5843,31.4276,31.4698,59600.0
2007-08-07 11:15:00,52.23,52.23,52.03,52.08,65200.0,31.4638,31.4638,31.3433,31.3734,65200.0
2007-08-07 11:20:00,52.09,52.2,52.06,52.19,94500.0,31.3794,31.4457,31.3614,31.4397,94500.0
2007-08-07 11:25:00,52.19,52.27,52.1,52.26,93200.0,31.4397,31.4879,31.3855,31.4819,93200.0
2007-08-07 11:30:00,52.25,52.26,52.05,52.08,87200.0,31.4758,31.4819,31.3553,31.3734,87200.0
2007-08-07 11:35:00,52.09,52.13,51.95,52.09,83600.0,31.3794,31.4035,31.2951,31.3794,83600.0
2007-08-07 11:40:00,52.08,52.32,52.01,52.32,101600.0,31.3734,31.518,31.3313,31.518,101600.0
2007-08-07 11:45:00,52.31,52.69,52.25,52.61,65000.0,31.512,31.7409,31.4758,31.6927,65000.0
2007-08-07 11:50:00,52.58,52.69,52.49,52.66,60100.0,31.6746,31.7409,31.6204,31.7228,60100.0
2007-08-07 11:55:00,52.65,52.86,52.64,52.85,82300.0,31.7168,31.8433,31.7108,31.8373,82300.0
2007-08-07 12:00:00,52.83,53.0,52.8,52.98,87900.0,31.8252,31.9276,31.8072,31.9156,87900.0
2007-08-07 12:05:00,52.96,53.01,52.91,52.95,77400.0,31.9035,31.9337,31.8734,31.8975,77400.0
2007-08-07 12:10:00,52.96,53.01,52.81,52.83,36500.0,31.9035,31.9337,31.8132,31.8252,36500.0
2007-08-07 12:15:00,52.83,52.83,52.67,52.69,63400.0,31.8252,31.8252,31.7288,31.7409,63400.0
2007-08-07 12:20:00,52.68,52.71,52.54,52.61,36300.0,31.7349,31.7529,31.6505,31.6927,36300.0
2007-08-07 12:25:00,52.61,52.62,52.5,52.56,26100.0,31.6927,31.6987,31.6264,31.6626,26100.0
2007-08-07 12:30:00,52.56,52.81,52.56,52.78,50400.0,31.6626,31.8132,31.6626,31.7951,50400.0
2007-08-07 12:35:00,52.79,52.83,52.68,52.76,49600.0,31.8011,31.8252,31.7349,31.7831,49600.0
2007-08-07 12:40:00,52.77,52.77,52.59,52.6,37200.0,31.7891,31.7891,31.6806,31.6867,37200.0
2007-08-07 12:45:00,52.6,52.61,52.5,52.51,54000.0,31.6867,31.6927,31.6264,31.6325,54000.0
2007-08-07 12:50:00,52.53,52.6,52.46,52.55,45700.0,31.6445,31.6867,31.6023,31.6566,45700.0
2007-08-07 12:55:00,52.56,52.71,52.52,52.54,51100.0,31.6626,31.7529,31.6385,31.6505,51100.0
2007-08-07 13:00:00,52.55,52.7,52.54,52.7,27600.0,31.6566,31.7469,31.6505,31.7469,27600.0
2007-08-07 13:05:00,52.71,52.8,52.67,52.79,44400.0,31.7529,31.8072,31.7288,31.8011,44400.0
2007-08-07 13:10:00,52.78,52.85,52.58,52.58,52200.0,31.7951,31.8373,31.6746,31.6746,52200.0
2007-08-07 13:15:00,52.59,52.76,52.58,52.75,32200.0,31.6806,31.7831,31.6746,31.777,32200.0
2007-08-07 13:20:00,52.78,52.88,52.75,52.85,37300.0,31.7951,31.8553,31.777,31.8373,37300.0
2007-08-07 13:25:00,52.85,53.0,52.84,52.92,37600.0,31.8373,31.9276,31.8312,31.8794,37600.0
2007-08-07 13:30:00,52.92,52.99,52.88,52.89,25500.0,31.8794,31.9216,31.8553,31.8614,25500.0
2007-08-07 13:35:00,52.89,52.96,52.87,52.94,178000.0,31.8614,31.9035,31.8493,31.8915,178000.0
2007-08-07 13:40:00,52.91,53.01,52.91,52.98,41700.0,31.8734,31.9337,31.8734,31.9156,41700.0
2007-08-07 13:45:00,52.98,53.13,52.96,53.13,62700.0,31.9156,32.0059,31.9035,32.0059,62700.0
2007-08-07 13:50:00,53.11,53.15,53.02,53.11,35500.0,31.9939,32.018,31.9397,31.9939,35500.0
2007-08-07 13:55:00,53.11,53.18,53.02,53.08,55300.0,31.9939,32.0361,31.9397,31.9758,55300.0
2007-08-07 14:00:00,53.1,53.15,53.0,53.08,37200.0,31.9879,32.018,31.9276,31.9758,37200.0
2007-08-07 14:05:00,53.06,53.22,53.06,53.16,64100.0,31.9638,32.0602,31.9638,32.024,64100.0
2007-08-07 14:10:00,53.16,53.2,53.02,53.06,86400.0,32.024,32.0481,31.9397,31.9638,86400.0
2007-08-07 14:15:00,53.05,53.19,52.63,52.77,158900.0,31.9578,32.0421,31.7047,31.7891,158900.0
2007-08-07 14:20:00,52.78,53.07,52.66,52.96,143000.0,31.7951,31.9698,31.7228,31.9035,143000.0
2007-08-07 14:25:00,52.98,53.12,52.54,52.54,139600.0,31.9156,31.9999,31.6505,31.6505,139600.0
2007-08-07 14:30:00,52.59,52.83,52.45,52.73,111400.0,31.6806,31.8252,31.5963,31.765,111400.0
2007-08-07 14:35:00,52.75,52.78,52.47,52.59,169900.0,31.777,31.7951,31.6084,31.6806,169900.0
2007-08-07 14:40:00,52.6,52.8,52.51,52.62,91300.0,31.6867,31.8072,31.6325,31.6987,91300.0
2007-08-07 14:45:00,52.63,53.0,52.59,52.97,107500.0,31.7047,31.9276,31.6806,31.9096,107500.0
2007-08-07 14:50:00,53.0,53.06,52.9,52.98,77100.0,31.9276,31.9638,31.8674,31.9156,77100.0
2007-08-07 14:55:00,52.98,53.36,52.96,53.36,104500.0,31.9156,32.1445,31.9035,32.1445,104500.0
2007-08-07 15:00:00,53.37,53.8,53.37,53.77,186300.0,32.1505,32.4096,32.1505,32.3915,186300.0
2007-08-07 15:05:00,53.73,53.81,53.5,53.5,116100.0,32.3674,32.4156,32.2288,32.2288,116100.0
2007-08-07 15:10:00,53.47,53.53,53.29,53.31,90900.0,32.2108,32.2469,32.1023,32.1144,90900.0
2007-08-07 15:15:00,53.31,53.42,53.19,53.35,134500.0,32.1144,32.1806,32.0421,32.1385,134500.0
2007-08-07 15:20:00,53.38,53.45,53.23,53.39,76100.0,32.1565,32.1987,32.0662,32.1626,76100.0
2007-08-07 15:25:00,53.38,53.5,53.29,53.47,87200.0,32.1565,32.2288,32.1023,32.2108,87200.0
2007-08-07 15:30:00,53.45,53.7,53.44,53.68,99000.0,32.1987,32.3493,32.1927,32.3373,99000.0
2007-08-07 15:35:00,53.68,53.95,53.68,53.92,114700.0,32.3373,32.4999,32.3373,32.4818,114700.0
2007-08-07 15:40:00,53.93,53.93,53.62,53.63,129100.0,32.4879,32.4879,32.3011,32.3072,129100.0
2007-08-07 15:45:00,53.64,53.67,53.37,53.44,98300.0,32.3132,32.3312,32.1505,32.1927,98300.0
2007-08-07 15:50:00,53.45,53.55,53.34,53.37,178400.0,32.1987,32.259,32.1325,32.1505,178400.0
2007-08-07 15:55:00,53.38,53.59,53.3,53.5,212200.0,32.1565,32.2831,32.1084,32.2288,212200.0
2007-08-08 09:30:00,53.97,54.39,53.97,54.38,67500.0,32.512,32.765,32.512,32.759,67500.0
2007-08-08 09:35:00,54.39,55.27,54.22,55.05,184700.0,32.765,33.2951,32.6626,33.1626,184700.0
2007-08-08 09:40:00,55.07,55.22,55.03,55.04,163800.0,33.1746,33.265,33.1505,33.1565,163800.0
2007-08-08 09:45:00,55.05,55.44,55.0,55.35,246600.0,33.1626,33.3975,33.1325,33.3433,246600.0
2007-08-08 09:50:00,55.38,55.38,55.15,55.25,124800.0,33.3614,33.3614,33.2228,33.2831,124800.0
2007-08-08 09:55:00,55.25,55.35,55.02,55.29,123600.0,33.2831,33.3433,33.1445,33.3071,123600.0
2007-08-08 10:00:00,55.28,55.35,55.11,55.27,170000.0,33.3011,33.3433,33.1987,33.2951,170000.0
2007-08-08 10:05:00,55.25,55.36,55.17,55.31,116300.0,33.2831,33.3493,33.2349,33.3192,116300.0
2007-08-08 10:10:00,55.31,55.36,55.18,55.31,86300.0,33.3192,33.3493,33.2409,33.3192,86300.0
2007-08-08 10:15:00,55.31,55.48,55.22,55.35,66100.0,33.3192,33.4216,33.265,33.3433,66100.0
2007-08-08 10:20:00,55.35,55.5,55.32,55.41,66700.0,33.3433,33.4337,33.3252,33.3794,66700.0
2007-08-08 10:25:00,55.37,55.46,55.26,55.33,57100.0,33.3553,33.4096,33.2891,33.3312,57100.0
2007-08-08 10:30:00,55.34,55.4,55.29,55.33,68100.0,33.3373,33.3734,33.3071,33.3312,68100.0
2007-08-08 10:35:00,55.3,55.39,55.24,55.24,89300.0,33.3132,33.3674,33.277,33.277,89300.0
2007-08-08 10:40:00,55.22,55.26,55.06,55.23,69600.0,33.265,33.2891,33.1686,33.271,69600.0
2007-08-08 10:45:00,55.25,55.29,54.91,54.91,72200.0,33.2831,33.3071,33.0782,33.0782,72200.0
2007-08-08 10:50:00,54.92,55.0,54.78,54.83,83800.0,33.0843,33.1325,32.9999,33.03,83800.0
2007-08-08 10:55:00,54.84,55.09,54.81,55.01,103700.0,33.0361,33.1867,33.018,33.1385,103700.0
2007-08-08 11:00:00,55.0,55.11,54.93,54.93,77300.0,33.1325,33.1987,33.0903,33.0903,77300.0
2007-08-08 11:05:00,54.94,55.05,54.83,54.89,73700.0,33.0963,33.1626,33.03,33.0662,73700.0
2007-08-08 11:10:00,54.88,54.99,54.88,54.94,44100.0,33.0602,33.1264,33.0602,33.0963,44100.0
2007-08-08 11:15:00,54.95,54.97,54.73,54.73,73900.0,33.1023,33.1144,32.9698,32.9698,73900.0
2007-08-08 11:20:00,54.73,54.81,54.71,54.74,74600.0,32.9698,33.018,32.9578,32.9758,74600.0
2007-08-08 11:25:00,54.75,54.87,54.74,54.75,49500.0,32.9818,33.0541,32.9758,32.9818,49500.0
2007-08-08 11:30:00,54.75,54.82,54.58,54.61,47500.0,32.9818,33.024,32.8794,32.8975,47500.0
2007-08-08 11:35:00,54.62,54.9,54.62,54.9,34300.0,32.9035,33.0722,32.9035,33.0722,34300.0
2007-08-08 11:40:00,54.86,54.91,54.84,54.9,21900.0,33.0481,33.0782,33.0361,33.0722,21900.0
2007-08-08 11:45:00,54.89,54.92,54.79,54.86,33000.0,33.0662,33.0843,33.0059,33.0481,33000.0
2007-08-08 11:50:00,54.87,54.96,54.87,54.88,33000.0,33.0541,33.1084,33.0541,33.0602,33000.0
2007-08-08 11:55:00,54.87,55.0,54.87,54.92,57700.0,33.0541,33.1325,33.0541,33.0843,57700.0
2007-08-08 12:00:00,54.94,54.97,54.82,54.84,69500.0,33.0963,33.1144,33.024,33.0361,69500.0
2007-08-08 12:05:00,54.81,54.84,54.75,54.83,47000.0,33.018,33.0361,32.9818,33.03,47000.0
2007-08-08 12:10:00,54.83,54.83,54.66,54.68,58400.0,33.03,33.03,32.9276,32.9397,58400.0
2007-08-08 12:15:00,54.66,54.7,54.54,54.6,33700.0,32.9276,32.9517,32.8553,32.8915,33700.0
2007-08-08 12:20:00,54.61,54.64,54.49,54.51,58000.0,32.8975,32.9156,32.8252,32.8373,58000.0
2007-08-08 12:25:00,54.51,54.62,54.49,54.6,46700.0,32.8373,32.9035,32.8252,32.8915,46700.0
2007-08-08 12:30:00,54.61,54.75,54.61,54.68,51600.0,32.8975,32.9818,32.8975,32.9397,51600.0
2007-08-08 12:35:00,54.7,54.9,54.68,54.88,31700.0,32.9517,33.0722,32.9397,33.0602,31700.0
2007-08-08 12:40:00,54.88,54.95,54.85,54.92,45000.0,33.0602,33.1023,33.0421,33.0843,45000.0
2007-08-08 12:45:00,54.91,55.12,54.91,55.09,40500.0,33.0782,33.2047,33.0782,33.1867,40500.0
2007-08-08 12:50:00,55.11,55.14,55.01,55.01,62200.0,33.1987,33.2168,33.1385,33.1385,62200.0
2007-08-08 12:55:00,55.02,55.1,54.93,54.93,38500.0,33.1445,33.1927,33.0903,33.0903,38500.0
2007-08-08 13:00:00,54.94,54.94,54.81,54.84,42900.0,33.0963,33.0963,33.018,33.0361,42900.0
2007-08-08 13:05:00,54.84,54.91,54.68,54.71,75600.0,33.0361,33.0782,32.9397,32.9578,75600.0
2007-08-08 13:10:00,54.72,54.79,54.48,54.54,150200.0,32.9638,33.0059,32.8192,32.8553,150200.0
2007-08-08 13:15:00,54.5,54.55,54.38,54.49,61100.0,32.8312,32.8614,32.759,32.8252,61100.0
2007-08-08 13:20:00,54.49,54.52,54.38,54.46,44000.0,32.8252,32.8433,32.759,32.8072,44000.0
2007-08-08 13:25:00,54.45,54.54,54.42,54.47,81600.0,32.8011,32.8553,32.7831,32.8132,81600.0
2007-08-08 13:30:00,54.46,54.55,54.43,54.49,91200.0,32.8072,32.8614,32.7891,32.8252,91200.0
2007-08-08 13:35:00,54.5,54.55,54.42,54.49,59200.0,32.8312,32.8614,32.7831,32.8252,59200.0
2007-08-08 13:40:00,54.47,54.51,54.44,54.44,30900.0,32.8132,32.8373,32.7951,32.7951,30900.0
2007-08-08 13:45:00,54.45,54.51,54.2,54.23,92700.0,32.8011,32.8373,32.6505,32.6686,92700.0
2007-08-08 13:50:00,54.24,54.38,54.19,54.37,34500.0,32.6746,32.759,32.6445,32.7529,34500.0
2007-08-08 13:55:00,54.38,54.51,54.37,54.48,43900.0,32.759,32.8373,32.7529,32.8192,43900.0
2007-08-08 14:00:00,54.48,54.58,54.42,54.46,56400.0,32.8192,32.8794,32.7831,32.8072,56400.0
2007-08-08 14:05:00,54.46,54.59,54.38,54.5,81300.0,32.8072,32.8855,32.759,32.8312,81300.0
2007-08-08 14:10:00,54.47,54.63,54.41,54.58,67700.0,32.8132,32.9096,32.777,32.8794,67700.0
2007-08-08 14:15:00,54.57,54.63,54.51,54.52,68200.0,32.8734,32.9096,32.8373,32.8433,68200.0
2007-08-08 14:20:00,54.52,54.65,54.51,54.6,37000.0,32.8433,32.9216,32.8373,32.8915,37000.0
2007-08-08 14:25:00,54.6,54.81,54.57,54.8,133300.0,32.8915,33.018,32.8734,33.012,133300.0
2007-08-08 14:30:00,54.8,54.85,54.75,54.75,53500.0,33.012,33.0421,32.9818,32.9818,53500.0
2007-08-08 14:35:00,54.77,54.8,54.66,54.76,55300.0,32.9939,33.012,32.9276,32.9879,55300.0
2007-08-08 14:40:00,54.75,54.78,54.62,54.66,70100.0,32.9818,32.9999,32.9035,32.9276,70100.0
2007-08-08 14:45:00,54.65,54.74,54.51,54.57,45300.0,32.9216,32.9758,32.8373,32.8734,45300.0
2007-08-08 14:50:00,54.57,54.62,54.44,54.57,46500.0,32.8734,32.9035,32.7951,32.8734,46500.0
2007-08-08 14:55:00,54.57,54.64,54.4,54.48,105400.0,32.8734,32.9156,32.771,32.8192,105400.0
2007-08-08 15:00:00,54.5,54.7,54.48,54.5,63200.0,32.8312,32.9517,32.8192,32.8312,63200.0
2007-08-08 15:05:00,54.49,54.5,54.26,54.26,97500.0,32.8252,32.8312,32.6867,32.6867,97500.0
2007-08-08 15:10:00,54.29,54.58,54.26,54.47,112000.0,32.7047,32.8794,32.6867,32.8132,112000.0
2007-08-08 15:15:00,54.47,54.66,54.25,54.43,75700.0,32.8132,32.9276,32.6806,32.7891,75700.0
2007-08-08 15:20:00,54.45,54.83,54.44,54.61,212100.0,32.8011,33.03,32.7951,32.8975,212100.0
2007-08-08 15:25:00,54.63,54.73,54.28,54.64,115900.0,32.9096,32.9698,32.6987,32.9156,115900.0
2007-08-08 15:30:00,54.65,54.65,54.26,54.47,142500.0,32.9216,32.9216,32.6867,32.8132,142500.0
2007-08-08 15:35:00,54.48,54.92,54.41,54.84,102600.0,32.8192,33.0843,32.777,33.0361,102600.0
2007-08-08 15:40:00,54.86,54.88,54.39,54.52,117800.0,33.0481,33.0602,32.765,32.8433,117800.0
2007-08-08 15:45:00,54.53,54.83,54.45,54.74,124500.0,32.8493,33.03,32.8011,32.9758,124500.0
2007-08-08 15:50:00,54.74,55.09,54.6,54.72,103900.0,32.9758,33.1867,32.8915,32.9638,103900.0
2007-08-08 15:55:00,54.7,55.18,54.58,55.12,135700.0,32.9517,33.2409,32.8794,33.2047,135700.0
2007-08-09 09:30:00,53.55,53.55,52.16,52.2,218400.0,32.259,32.259,31.4216,31.4457,218400.0
2007-08-09 09:35:00,52.16,52.66,52.14,52.43,173400.0,31.4216,31.7228,31.4096,31.5843,173400.0
2007-08-09 09:40:00,52.42,53.18,52.4,52.79,107800.0,31.5782,32.0361,31.5662,31.8011,107800.0
2007-08-09 09:45:00,52.79,53.37,52.66,52.72,135300.0,31.8011,32.1505,31.7228,31.759,135300.0
2007-08-09 09:50:00,52.72,53.11,52.43,52.88,93400.0,31.759,31.9939,31.5843,31.8553,93400.0
2007-08-09 09:55:00,52.88,53.08,52.6,52.66,146200.0,31.8553,31.9758,31.6867,31.7228,146200.0
2007-08-09 10:00:00,52.62,53.1,52.5,52.96,186200.0,31.6987,31.9879,31.6264,31.9035,186200.0
2007-08-09 10:05:00,52.95,53.05,52.84,52.87,119500.0,31.8975,31.9578,31.8312,31.8493,119500.0
2007-08-09 10:10:00,52.87,52.97,52.67,52.68,99000.0,31.8493,31.9096,31.7288,31.7349,99000.0
2007-08-09 10:15:00,52.71,53.27,52.68,53.06,94200.0,31.7529,32.0903,31.7349,31.9638,94200.0
2007-08-09 10:20:00,53.05,53.11,52.69,52.89,141300.0,31.9578,31.9939,31.7409,31.8614,141300.0
2007-08-09 10:25:00,52.91,53.33,52.86,53.1,230400.0,31.8734,32.1264,31.8433,31.9879,230400.0
2007-08-09 10:30:00,53.09,53.48,52.99,53.37,95000.0,31.9819,32.2168,31.9216,32.1505,95000.0
2007-08-09 10:35:00,53.33,53.48,53.0,53.1,120500.0,32.1264,32.2168,31.9276,31.9879,120500.0
2007-08-09 10:40:00,53.09,53.34,53.05,53.26,42700.0,31.9819,32.1325,31.9578,32.0843,42700.0
2007-08-09 10:45:00,53.24,53.35,53.11,53.25,73000.0,32.0722,32.1385,31.9939,32.0782,73000.0
2007-08-09 10:50:00,53.25,53.36,53.04,53.27,53100.0,32.0782,32.1445,31.9517,32.0903,53100.0
2007-08-09 10:55:00,53.25,53.3,53.05,53.27,56200.0,32.0782,32.1084,31.9578,32.0903,56200.0
2007-08-09 11:00:00,53.23,53.41,53.09,53.22,58200.0,32.0662,32.1746,31.9819,32.0602,58200.0
2007-08-09 11:05:00,53.23,53.41,53.17,53.39,65700.0,32.0662,32.1746,32.03,32.1626,65700.0
2007-08-09 11:10:00,53.35,53.64,53.3,53.43,80800.0,32.1385,32.3132,32.1084,32.1867,80800.0
2007-08-09 11:15:00,53.43,53.47,53.28,53.33,66900.0,32.1867,32.2108,32.0963,32.1264,66900.0
2007-08-09 11:20:00,53.33,53.52,53.26,53.36,60200.0,32.1264,32.2409,32.0843,32.1445,60200.0
2007-08-09 11:25:00,53.34,53.56,53.33,53.49,50900.0,32.1325,32.265,32.1264,32.2228,50900.0
2007-08-09 11:30:00,53.49,53.76,53.47,53.68,58800.0,32.2228,32.3855,32.2108,32.3373,58800.0
2007-08-09 11:35:00,53.66,53.75,53.49,53.55,53900.0,32.3252,32.3794,32.2228,32.259,53900.0
2007-08-09 11:40:00,53.52,53.69,53.46,53.64,33800.0,32.2409,32.3433,32.2047,32.3132,33800.0
2007-08-09 11:45:00,53.63,53.74,53.5,53.59,47400.0,32.3072,32.3734,32.2288,32.2831,47400.0
2007-08-09 11:50:00,53.55,53.63,53.32,53.56,52000.0,32.259,32.3072,32.1204,32.265,52000.0
2007-08-09 11:55:00,53.58,54.04,53.5,54.04,70100.0,32.277,32.5541,32.2288,32.5541,70100.0
2007-08-09 12:00:00,54.02,54.17,53.82,53.9,55000.0,32.5421,32.6325,32.4216,32.4698,55000.0
2007-08-09 12:05:00,53.91,54.0,53.45,54.0,168700.0,32.4758,32.53,32.1987,32.53,168700.0
2007-08-09 12:10:00,53.97,54.0,53.86,53.94,47900.0,32.512,32.53,32.4457,32.4939,47900.0
2007-08-09 12:15:00,53.91,54.0,53.85,53.97,29500.0,32.4758,32.53,32.4397,32.512,29500.0
2007-08-09 12:20:00,53.98,54.09,53.86,53.94,60000.0,32.518,32.5843,32.4457,32.4939,60000.0
2007-08-09 12:25:00,53.96,54.07,53.93,53.99,54100.0,32.5059,32.5722,32.4879,32.524,54100.0
2007-08-09 12:30:00,53.97,53.97,53.65,53.69,69800.0,32.512,32.512,32.3192,32.3433,69800.0
2007-08-09 12:35:00,53.7,53.72,53.34,53.34,82600.0,32.3493,32.3614,32.1325,32.1325,82600.0
2007-08-09 12:40:00,53.32,53.37,53.18,53.29,45000.0,32.1204,32.1505,32.0361,32.1023,45000.0
2007-08-09 12:45:00,53.26,53.32,53.16,53.17,31500.0,32.0843,32.1204,32.024,32.03,31500.0
2007-08-09 12:50:00,53.17,53.18,53.02,53.03,49200.0,32.03,32.0361,31.9397,31.9457,49200.0
2007-08-09 12:55:00,53.03,53.16,52.98,52.98,41200.0,31.9457,32.024,31.9156,31.9156,41200.0
2007-08-09 13:00:00,52.96,53.12,52.91,52.91,69700.0,31.9035,31.9999,31.8734,31.8734,69700.0
2007-08-09 13:05:00,52.91,53.08,52.86,53.05,74600.0,31.8734,31.9758,31.8433,31.9578,74600.0
2007-08-09 13:10:00,53.08,53.1,52.9,52.9,56700.0,31.9758,31.9879,31.8674,31.8674,56700.0
2007-08-09 13:15:00,52.9,53.07,52.9,52.98,70200.0,31.8674,31.9698,31.8674,31.9156,70200.0
2007-08-09 13:20:00,53.01,53.15,52.9,53.15,64100.0,31.9337,32.018,31.8674,32.018,64100.0
2007-08-09 13:25:00,53.14,53.17,52.94,53.05,104500.0,32.012,32.03,31.8915,31.9578,104500.0
2007-08-09 13:30:00,53.06,53.39,53.01,53.29,59100.0,31.9638,32.1626,31.9337,32.1023,59100.0
2007-08-09 13:35:00,53.24,53.27,53.06,53.1,82100.0,32.0722,32.0903,31.9638,31.9879,82100.0
2007-08-09 13:40:00,53.1,53.12,52.96,53.0,77000.0,31.9879,31.9999,31.9035,31.9276,77000.0
2007-08-09 13:45:00,52.96,53.21,52.96,53.06,89000.0,31.9035,32.0541,31.9035,31.9638,89000.0
2007-08-09 13:50:00,53.05,53.09,52.99,53.07,54400.0,31.9578,31.9819,31.9216,31.9698,54400.0
2007-08-09 13:55:00,53.07,53.15,53.05,53.05,69100.0,31.9698,32.018,31.9578,31.9578,69100.0
2007-08-09 14:00:00,53.07,53.12,52.93,52.95,84600.0,31.9698,31.9999,31.8855,31.8975,84600.0
2007-08-09 14:05:00,52.95,52.95,52.79,52.8,83000.0,31.8975,31.8975,31.8011,31.8072,83000.0
2007-08-09 14:10:00,52.83,53.0,52.78,53.0,43500.0,31.8252,31.9276,31.7951,31.9276,43500.0
2007-08-09 14:15:00,52.98,53.03,52.85,53.03,60900.0,31.9156,31.9457,31.8373,31.9457,60900.0
2007-08-09 14:20:00,53.04,53.13,52.96,52.99,71900.0,31.9517,32.0059,31.9035,31.9216,71900.0
2007-08-09 14:25:00,52.98,53.04,52.86,52.9,74600.0,31.9156,31.9517,31.8433,31.8674,74600.0
2007-08-09 14:30:00,52.93,52.97,52.63,52.71,83100.0,31.8855,31.9096,31.7047,31.7529,83100.0
2007-08-09 14:35:00,52.74,52.85,52.66,52.85,102500.0,31.771,31.8373,31.7228,31.8373,102500.0
2007-08-09 14:40:00,52.82,53.07,52.72,52.97,81200.0,31.8192,31.9698,31.759,31.9096,81200.0
2007-08-09 14:45:00,52.95,53.0,52.68,52.76,59400.0,31.8975,31.9276,31.7349,31.7831,59400.0
2007-08-09 14:50:00,52.76,52.85,52.7,52.8,52300.0,31.7831,31.8373,31.7469,31.8072,52300.0
2007-08-09 14:55:00,52.8,52.92,52.67,52.67,115300.0,31.8072,31.8794,31.7288,31.7288,115300.0
2007-08-09 15:00:00,52.68,52.79,52.5,52.5,84400.0,31.7349,31.8011,31.6264,31.6264,84400.0
2007-08-09 15:05:00,52.51,52.76,52.5,52.63,102200.0,31.6325,31.7831,31.6264,31.7047,102200.0
2007-08-09 15:10:00,52.62,52.8,52.58,52.79,67200.0,31.6987,31.8072,31.6746,31.8011,67200.0
2007-08-09 15:15:00,52.8,52.95,52.66,52.72,92200.0,31.8072,31.8975,31.7228,31.759,92200.0
2007-08-09 15:20:00,52.68,52.81,52.62,52.76,143600.0,31.7349,31.8132,31.6987,31.7831,143600.0
2007-08-09 15:25:00,52.76,53.0,52.61,52.79,97700.0,31.7831,31.9276,31.6927,31.8011,97700.0
2007-08-09 15:30:00,52.79,52.88,52.56,52.6,126200.0,31.8011,31.8553,31.6626,31.6867,126200.0
2007-08-09 15:35:00,52.61,52.68,52.5,52.52,144200.0,31.6927,31.7349,31.6264,31.6385,144200.0
2007-08-09 15:40:00,52.53,52.65,52.5,52.55,244700.0,31.6445,31.7168,31.6264,31.6566,244700.0
2007-08-09 15:45:00,52.55,52.74,52.42,52.74,151800.0,31.6566,31.771,31.5782,31.771,151800.0
2007-08-09 15:50:00,52.74,52.74,52.51,52.57,174000.0,31.771,31.771,31.6325,31.6686,174000.0
2007-08-09 15:55:00,52.55,52.72,52.35,52.51,226500.0,31.6566,31.759,31.5361,31.6325,226500.0
2007-08-10 09:30:00,52.15,54.16,51.55,52.55,106100.0,31.4156,32.6264,31.0541,31.6566,106100.0
2007-08-10 09:35:00,52.55,52.75,51.5,52.0,244300.0,31.6566,31.777,31.024,31.3252,244300.0
2007-08-10 09:40:00,51.82,52.14,51.77,52.09,152500.0,31.2168,31.4096,31.1867,31.3794,152500.0
2007-08-10 09:45:00,52.08,52.35,51.86,51.91,198400.0,31.3734,31.5361,31.2409,31.271,198400.0
2007-08-10 09:50:00,51.92,52.94,51.7,52.7,451600.0,31.277,31.8915,31.1445,31.7469,451600.0
2007-08-10 09:55:00,52.75,52.77,52.35,52.5,149200.0,31.777,31.7891,31.5361,31.6264,149200.0
2007-08-10 10:00:00,52.45,53.49,52.39,52.99,191000.0,31.5963,32.2228,31.5602,31.9216,191000.0
2007-08-10 10:05:00,52.99,53.1,52.63,52.63,83000.0,31.9216,31.9879,31.7047,31.7047,83000.0
2007-08-10 10:10:00,52.64,52.9,52.59,52.84,90700.0,31.7108,31.8674,31.6806,31.8312,90700.0
2007-08-10 10:15:00,52.82,52.84,52.66,52.75,78200.0,31.8192,31.8312,31.7228,31.777,78200.0
2007-08-10 10:20:00,52.75,53.0,52.7,52.75,101600.0,31.777,31.9276,31.7469,31.777,101600.0
2007-08-10 10:25:00,52.75,52.75,51.8,52.11,159500.0,31.777,31.777,31.2047,31.3915,159500.0
2007-08-10 10:30:00,52.14,52.67,51.87,52.02,88200.0,31.4096,31.7288,31.2469,31.3373,88200.0
2007-08-10 10:35:00,52.01,52.17,51.74,51.93,120300.0,31.3313,31.4276,31.1686,31.2831,120300.0
2007-08-10 10:40:00,51.9,52.18,51.85,52.0,63400.0,31.265,31.4337,31.2349,31.3252,63400.0
2007-08-10 10:45:00,51.94,52.16,51.75,51.85,46500.0,31.2891,31.4216,31.1746,31.2349,46500.0
2007-08-10 10:50:00,51.85,52.0,51.75,51.8,90100.0,31.2349,31.3252,31.1746,31.2047,90100.0
2007-08-10 10:55:00,51.82,52.19,51.65,52.06,109800.0,31.2168,31.4397,31.1144,31.3614,109800.0
2007-08-10 11:00:00,52.06,52.86,51.87,52.7,114000.0,31.3614,31.8433,31.2469,31.7469,114000.0
2007-08-10 11:05:00,52.75,53.07,52.3,52.41,89800.0,31.777,31.9698,31.5059,31.5722,89800.0
2007-08-10 11:10:00,52.42,52.68,52.29,52.63,66000.0,31.5782,31.7349,31.4999,31.7047,66000.0
2007-08-10 11:15:00,52.64,52.99,52.51,52.78,81100.0,31.7108,31.9216,31.6325,31.7951,81100.0
2007-08-10 11:20:00,52.79,52.82,52.46,52.53,62300.0,31.8011,31.8192,31.6023,31.6445,62300.0
2007-08-10 11:25:00,52.6,52.63,52.44,52.5,61600.0,31.6867,31.7047,31.5903,31.6264,61600.0
2007-08-10 11:30:00,52.5,52.56,52.3,52.42,104500.0,31.6264,31.6626,31.5059,31.5782,104500.0
2007-08-10 11:35:00,52.42,52.65,52.41,52.53,63000.0,31.5782,31.7168,31.5722,31.6445,63000.0
2007-08-10 11:40:00,52.5,52.79,52.48,52.72,36100.0,31.6264,31.8011,31.6144,31.759,36100.0
2007-08-10 11:45:00,52.72,53.01,52.68,53.0,41400.0,31.759,31.9337,31.7349,31.9276,41400.0
2007-08-10 11:50:00,53.06,53.16,52.71,52.94,49300.0,31.9638,32.024,31.7529,31.8915,49300.0
2007-08-10 11:55:00,52.94,53.83,52.82,53.74,90000.0,31.8915,32.4276,31.8192,32.3734,90000.0
2007-08-10 12:00:00,53.75,53.91,53.69,53.76,52900.0,32.3794,32.4758,32.3433,32.3855,52900.0
2007-08-10 12:05:00,53.7,54.15,53.65,54.03,62800.0,32.3493,32.6204,32.3192,32.5481,62800.0
2007-08-10 12:10:00,54.03,54.31,53.9,54.23,267900.0,32.5481,32.7168,32.4698,32.6686,267900.0
2007-08-10 12:15:00,54.25,54.53,54.2,54.46,138900.0,32.6806,32.8493,32.6505,32.8072,138900.0
2007-08-10 12:20:00,54.5,55.05,54.33,54.86,419500.0,32.8312,33.1626,32.7288,33.0481,419500.0
2007-08-10 12:25:00,54.89,54.95,54.33,54.5,168500.0,33.0662,33.1023,32.7288,32.8312,168500.0
2007-08-10 12:30:00,54.5,54.9,54.34,54.75,172300.0,32.8312,33.0722,32.7349,32.9818,172300.0
2007-08-10 12:35:00,54.75,54.78,54.01,54.26,66900.0,32.9818,32.9999,32.5361,32.6867,66900.0
2007-08-10 12:40:00,54.27,54.31,53.99,53.99,45500.0,32.6927,32.7168,32.524,32.524,45500.0
2007-08-10 12:45:00,54.04,54.04,53.61,53.8,49300.0,32.5541,32.5541,32.2951,32.4096,49300.0
2007-08-10 12:50:00,53.8,54.1,53.66,53.96,77500.0,32.4096,32.5903,32.3252,32.5059,77500.0
2007-08-10 12:55:00,53.97,54.0,53.53,53.78,64200.0,32.512,32.53,32.2469,32.3975,64200.0
2007-08-10 13:00:00,53.81,54.1,53.8,53.95,28500.0,32.4156,32.5903,32.4096,32.4999,28500.0
2007-08-10 13:05:00,53.98,54.21,53.93,54.17,36700.0,32.518,32.6565,32.4879,32.6325,36700.0
2007-08-10 13:10:00,54.2,54.21,53.96,54.05,31000.0,32.6505,32.6565,32.5059,32.5602,31000.0
2007-08-10 13:15:00,54.01,54.13,53.81,54.02,85300.0,32.5361,32.6084,32.4156,32.5421,85300.0
2007-08-10 13:20:00,54.01,54.3,53.9,54.18,66100.0,32.5361,32.7108,32.4698,32.6385,66100.0
2007-08-10 13:25:00,54.2,54.21,53.75,53.86,33700.0,32.6505,32.6565,32.3794,32.4457,33700.0
2007-08-10 13:30:00,53.89,53.91,53.37,53.41,93000.0,32.4638,32.4758,32.1505,32.1746,93000.0
2007-08-10 13:35:00,53.38,53.55,53.37,53.42,67200.0,32.1565,32.259,32.1505,32.1806,67200.0
2007-08-10 13:40:00,53.45,53.45,53.24,53.42,23000.0,32.1987,32.1987,32.0722,32.1806,23000.0
2007-08-10 13:45:00,53.46,53.46,52.72,52.82,119000.0,32.2047,32.2047,31.759,31.8192,119000.0
2007-08-10 13:50:00,52.81,52.98,52.34,52.34,148700.0,31.8132,31.9156,31.53,31.53,148700.0
2007-08-10 13:55:00,52.35,53.0,52.33,52.75,55600.0,31.5361,31.9276,31.524,31.777,55600.0
2007-08-10 14:00:00,52.75,52.9,52.64,52.71,47000.0,31.777,31.8674,31.7108,31.7529,47000.0
2007-08-10 14:05:00,52.71,52.9,52.68,52.85,47200.0,31.7529,31.8674,31.7349,31.8373,47200.0
2007-08-10 14:10:00,52.87,52.9,52.61,52.61,82900.0,31.8493,31.8674,31.6927,31.6927,82900.0
2007-08-10 14:15:00,52.61,52.82,52.42,52.42,70100.0,31.6927,31.8192,31.5782,31.5782,70100.0
2007-08-10 14:20:00,52.41,52.76,52.41,52.64,79800.0,31.5722,31.7831,31.5722,31.7108,79800.0
2007-08-10 14:25:00,52.68,52.84,52.43,52.43,50300.0,31.7349,31.8312,31.5843,31.5843,50300.0
2007-08-10 14:30:00,52.4,52.42,52.02,52.28,72100.0,31.5662,31.5782,31.3373,31.4939,72100.0
2007-08-10 14:35:00,52.25,52.25,52.0,52.0,78500.0,31.4758,31.4758,31.3252,31.3252,78500.0
2007-08-10 14:40:00,51.99,52.18,51.94,51.94,77500.0,31.3192,31.4337,31.2891,31.2891,77500.0
2007-08-10 14:45:00,51.93,52.24,51.93,52.01,58100.0,31.2831,31.4698,31.2831,31.3313,58100.0
2007-08-10 14:50:00,52.0,52.22,51.71,51.74,996400.0,31.3252,31.4578,31.1505,31.1686,996400.0
2007-08-10 14:55:00,51.76,51.88,51.58,51.7,124900.0,31.1806,31.2529,31.0722,31.1445,124900.0
2007-08-10 15:00:00,51.7,51.76,51.37,51.41,94600.0,31.1445,31.1806,30.9457,30.9698,94600.0
2007-08-10 15:05:00,51.43,51.71,51.35,51.71,152300.0,30.9819,31.1505,30.9337,31.1505,152300.0
2007-08-10 15:10:00,51.66,51.83,51.53,51.83,90700.0,31.1204,31.2228,31.0421,31.2228,90700.0
2007-08-10 15:15:00,51.85,52.17,51.74,51.74,68100.0,31.2349,31.4276,31.1686,31.1686,68100.0
2007-08-10 15:20:00,51.76,52.21,51.73,52.05,51900.0,31.1806,31.4517,31.1626,31.3553,51900.0
2007-08-10 15:25:00,52.05,52.22,51.99,52.06,89300.0,31.3553,31.4578,31.3192,31.3614,89300.0
2007-08-10 15:30:00,52.04,52.38,51.87,52.33,64500.0,31.3493,31.5541,31.2469,31.524,64500.0
2007-08-10 15:35:00,52.25,52.61,52.23,52.29,144700.0,31.4758,31.6927,31.4638,31.4999,144700.0
2007-08-10 15:40:00,52.29,52.53,52.15,52.15,156300.0,31.4999,31.6445,31.4156,31.4156,156300.0
2007-08-10 15:45:00,52.19,52.27,52.02,52.12,87900.0,31.4397,31.4879,31.3373,31.3975,87900.0
2007-08-10 15:50:00,52.12,52.46,52.06,52.31,115900.0,31.3975,31.6023,31.3614,31.512,115900.0
2007-08-10 15:55:00,52.3,52.5,52.18,52.31,106400.0,31.5059,31.6264,31.4337,31.512,106400.0
2007-08-13 09:30:00,53.2,53.52,53.03,53.38,84100.0,32.0481,32.2409,31.9457,32.1565,84100.0
2007-08-13 09:35:00,53.37,53.52,53.0,53.1,80500.0,32.1505,32.2409,31.9276,31.9879,80500.0
2007-08-13 09:40:00,53.1,53.2,52.81,52.87,192900.0,31.9879,32.0481,31.8132,31.8493,192900.0
2007-08-13 09:45:00,52.87,52.91,52.53,52.56,138700.0,31.8493,31.8734,31.6445,31.6626,138700.0
2007-08-13 09:50:00,52.55,52.62,52.1,52.27,129300.0,31.6566,31.6987,31.3855,31.4879,129300.0
2007-08-13 09:55:00,52.21,52.22,51.0,51.11,150500.0,31.4517,31.4578,30.7228,30.7891,150500.0
2007-08-13 10:00:00,51.11,52.29,51.1,52.24,186400.0,30.7891,31.4999,30.7831,31.4698,186400.0
2007-08-13 10:05:00,52.23,52.6,52.14,52.42,207400.0,31.4638,31.6867,31.4096,31.5782,207400.0
2007-08-13 10:10:00,52.43,52.43,51.71,51.76,70600.0,31.5843,31.5843,31.1505,31.1806,70600.0
2007-08-13 10:15:00,51.74,52.08,51.61,51.94,93300.0,31.1686,31.3734,31.0903,31.2891,93300.0
2007-08-13 10:20:00,51.94,52.28,51.9,52.06,123300.0,31.2891,31.4939,31.265,31.3614,123300.0
2007-08-13 10:25:00,52.06,52.25,51.9,52.04,54900.0,31.3614,31.4758,31.265,31.3493,54900.0
2007-08-13 10:30:00,52.0,52.1,51.98,52.07,42600.0,31.3252,31.3855,31.3132,31.3674,42600.0
2007-08-13 10:35:00,52.07,52.13,51.87,51.94,72800.0,31.3674,31.4035,31.2469,31.2891,72800.0
2007-08-13 10:40:00,51.92,51.97,51.56,51.79,51700.0,31.277,31.3072,31.0602,31.1987,51700.0
2007-08-13 10:45:00,51.76,51.92,51.76,51.88,40300.0,31.1806,31.277,31.1806,31.2529,40300.0
2007-08-13 10:50:00,51.88,52.0,51.35,51.35,44600.0,31.2529,31.3252,30.9337,30.9337,44600.0
2007-08-13 10:55:00,51.37,51.64,51.25,51.64,81200.0,30.9457,31.1084,30.8734,31.1084,81200.0
2007-08-13 11:00:00,51.63,51.66,51.59,51.61,79100.0,31.1023,31.1204,31.0782,31.0903,79100.0
2007-08-13 11:05:00,51.6,51.61,51.26,51.27,62700.0,31.0843,31.0903,30.8794,30.8855,62700.0
2007-08-13 11:10:00,51.28,51.35,51.2,51.26,47000.0,30.8915,30.9337,30.8433,30.8794,47000.0
2007-08-13 11:15:00,51.28,51.42,51.2,51.42,61600.0,30.8915,30.9758,30.8433,30.9758,61600.0
2007-08-13 11:20:00,51.42,51.63,51.38,51.49,64100.0,30.9758,31.1023,30.9517,31.018,64100.0
2007-08-13 11:25:00,51.48,51.56,51.36,51.49,45300.0,31.012,31.0602,30.9397,31.018,45300.0
2007-08-13 11:30:00,51.49,51.78,51.27,51.7,59900.0,31.018,31.1927,30.8855,31.1445,59900.0
2007-08-13 11:35:00,51.73,51.86,51.64,51.7,192800.0,31.1626,31.2409,31.1084,31.1445,192800.0
2007-08-13 11:40:00,51.69,51.69,51.26,51.27,57000.0,31.1385,31.1385,30.8794,30.8855,57000.0
2007-08-13 11:45:00,51.29,51.36,51.25,51.36,81800.0,30.8975,30.9397,30.8734,30.9397,81800.0
2007-08-13 11:50:00,51.36,51.4,51.27,51.4,69400.0,30.9397,30.9638,30.8855,30.9638,69400.0
2007-08-13 11:55:00,51.4,51.4,51.29,51.36,73000.0,30.9638,30.9638,30.8975,30.9397,73000.0
2007-08-13 12:00:00,51.35,51.36,51.2,51.3,56100.0,30.9337,30.9397,30.8433,30.9035,56100.0
2007-08-13 12:05:00,51.26,51.38,51.25,51.35,69700.0,30.8794,30.9517,30.8734,30.9337,69700.0
2007-08-13 12:10:00,51.34,51.43,51.25,51.32,66000.0,30.9276,30.9819,30.8734,30.9156,66000.0
2007-08-13 12:15:00,51.33,51.39,51.25,51.25,66700.0,30.9216,30.9578,30.8734,30.8734,66700.0
2007-08-13 12:20:00,51.25,51.3,51.02,51.02,45000.0,30.8734,30.9035,30.7349,30.7349,45000.0
2007-08-13 12:25:00,51.01,51.07,51.0,51.01,45300.0,30.7288,30.765,30.7228,30.7288,45300.0
2007-08-13 12:30:00,51.0,51.07,50.95,50.98,50700.0,30.7228,30.765,30.6927,30.7108,50700.0
2007-08-13 12:35:00,50.98,51.07,50.98,51.01,43600.0,30.7108,30.765,30.7108,30.7288,43600.0
2007-08-13 12:40:00,51.01,51.08,50.9,50.93,59600.0,30.7288,30.771,30.6626,30.6806,59600.0
2007-08-13 12:45:00,50.94,50.95,50.86,50.94,48500.0,30.6867,30.6927,30.6385,30.6867,48500.0
2007-08-13 12:50:00,50.93,50.99,50.89,50.9,38500.0,30.6806,30.7168,30.6566,30.6626,38500.0
2007-08-13 12:55:00,50.9,50.94,50.86,50.86,33400.0,30.6626,30.6867,30.6385,30.6385,33400.0
2007-08-13 13:00:00,50.87,50.91,50.75,50.78,54200.0,30.6445,30.6686,30.5722,30.5903,54200.0
2007-08-13 13:05:00,50.75,50.85,50.75,50.77,35100.0,30.5722,30.6325,30.5722,30.5843,35100.0
2007-08-13 13:10:00,50.76,50.77,50.66,50.72,37700.0,30.5782,30.5843,30.518,30.5541,37700.0
2007-08-13 13:15:00,50.71,50.76,50.67,50.7,73900.0,30.5481,30.5782,30.524,30.5421,73900.0
2007-08-13 13:20:00,50.71,50.79,50.55,50.6,102700.0,30.5481,30.5963,30.4517,30.4819,102700.0
2007-08-13 13:25:00,50.62,50.72,50.58,50.69,53900.0,30.4939,30.5541,30.4698,30.5361,53900.0
2007-08-13 13:30:00,50.66,50.72,50.6,50.66,42200.0,30.518,30.5541,30.4819,30.518,42200.0
2007-08-13 13:35:00,50.65,50.83,50.64,50.78,29900.0,30.512,30.6204,30.506,30.5903,29900.0
2007-08-13 13:40:00,50.75,50.88,50.75,50.79,28900.0,30.5722,30.6505,30.5722,30.5963,28900.0
2007-08-13 13:45:00,50.79,50.84,50.7,50.71,34700.0,30.5963,30.6264,30.5421,30.5481,34700.0
2007-08-13 13:50:00,50.7,50.77,50.69,50.73,37800.0,30.5421,30.5843,30.5361,30.5602,37800.0
2007-08-13 13:55:00,50.73,50.85,50.73,50.83,36800.0,30.5602,30.6325,30.5602,30.6204,36800.0
2007-08-13 14:00:00,50.85,50.97,50.82,50.89,85900.0,30.6325,30.7047,30.6144,30.6566,85900.0
2007-08-13 14:05:00,50.89,50.89,50.77,50.81,74300.0,30.6566,30.6566,30.5843,30.6084,74300.0
2007-08-13 14:10:00,50.79,50.82,50.78,50.79,128200.0,30.5963,30.6144,30.5903,30.5963,128200.0
2007-08-13 14:15:00,50.79,50.83,50.74,50.77,105700.0,30.5963,30.6204,30.5662,30.5843,105700.0
2007-08-13 14:20:00,50.77,50.9,50.69,50.73,141000.0,30.5843,30.6626,30.5361,30.5602,141000.0
2007-08-13 14:25:00,50.75,50.82,50.67,50.74,60700.0,30.5722,30.6144,30.524,30.5662,60700.0
2007-08-13 14:30:00,50.73,50.88,50.68,50.79,63800.0,30.5602,30.6505,30.53,30.5963,63800.0
2007-08-13 14:35:00,50.79,50.83,50.7,50.8,45100.0,30.5963,30.6204,30.5421,30.6023,45100.0
2007-08-13 14:40:00,50.82,50.83,50.72,50.72,31100.0,30.6144,30.6204,30.5541,30.5541,31100.0
2007-08-13 14:45:00,50.72,50.75,50.63,50.72,52700.0,30.5541,30.5722,30.4999,30.5541,52700.0
2007-08-13 14:50:00,50.72,50.84,50.7,50.72,52100.0,30.5541,30.6264,30.5421,30.5541,52100.0
2007-08-13 14:55:00,50.73,50.86,50.7,50.7,53200.0,30.5602,30.6385,30.5421,30.5421,53200.0
2007-08-13 15:00:00,50.71,50.76,50.62,50.62,78300.0,30.5481,30.5782,30.4939,30.4939,78300.0
2007-08-13 15:05:00,50.62,50.74,50.55,50.67,62400.0,30.4939,30.5662,30.4517,30.524,62400.0
2007-08-13 15:10:00,50.66,50.76,50.65,50.71,51600.0,30.518,30.5782,30.512,30.5481,51600.0
2007-08-13 15:15:00,50.7,50.72,50.43,50.43,140800.0,30.5421,30.5541,30.3794,30.3794,140800.0
2007-08-13 15:20:00,50.44,50.57,50.42,50.48,111100.0,30.3855,30.4638,30.3734,30.4096,111100.0
2007-08-13 15:25:00,50.47,50.89,50.47,50.89,103000.0,30.4035,30.6566,30.4035,30.6566,103000.0
2007-08-13 15:30:00,50.88,51.04,50.83,50.91,108000.0,30.6505,30.7469,30.6204,30.6686,108000.0
2007-08-13 15:35:00,50.9,50.99,50.79,50.94,62500.0,30.6626,30.7168,30.5963,30.6867,62500.0
2007-08-13 15:40:00,50.94,50.98,50.71,50.96,86200.0,30.6867,30.7108,30.5481,30.6987,86200.0
2007-08-13 15:45:00,50.95,50.96,50.67,50.67,176000.0,30.6927,30.6987,30.524,30.524,176000.0
2007-08-13 15:50:00,50.67,50.82,50.49,50.74,183500.0,30.524,30.6144,30.4156,30.5662,183500.0
2007-08-13 15:55:00,50.72,50.92,50.6,50.68,128800.0,30.5541,30.6746,30.4819,30.53,128800.0
2007-08-14 09:30:00,50.71,51.13,50.45,51.04,65600.0,30.5481,30.8011,30.3915,30.7469,65600.0
2007-08-14 09:35:00,51.04,51.39,50.96,51.39,59000.0,30.7469,30.9578,30.6987,30.9578,59000.0
2007-08-14 09:40:00,51.32,51.73,51.31,51.44,70200.0,30.9156,31.1626,30.9096,30.9879,70200.0
2007-08-14 09:45:00,51.48,51.57,51.14,51.31,64500.0,31.012,31.0662,30.8072,30.9096,64500.0
2007-08-14 09:50:00,51.26,51.32,51.02,51.11,60100.0,30.8794,30.9156,30.7349,30.7891,60100.0
2007-08-14 09:55:00,51.15,51.39,51.1,51.3,33300.0,30.8132,30.9578,30.7831,30.9035,33300.0
2007-08-14 10:00:00,51.31,51.41,51.2,51.41,39000.0,30.9096,30.9698,30.8433,30.9698,39000.0
2007-08-14 10:05:00,51.42,51.45,51.08,51.14,65500.0,30.9758,30.9939,30.771,30.8072,65500.0
2007-08-14 10:10:00,51.15,51.37,50.94,50.94,66000.0,30.8132,30.9457,30.6867,30.6867,66000.0
2007-08-14 10:15:00,50.94,51.2,50.92,51.2,37000.0,30.6867,30.8433,30.6746,30.8433,37000.0
2007-08-14 10:20:00,51.17,51.28,51.08,51.08,41300.0,30.8252,30.8915,30.771,30.771,41300.0
2007-08-14 10:25:00,51.08,51.11,50.8,51.01,61900.0,30.771,30.7891,30.6023,30.7288,61900.0
2007-08-14 10:30:00,51.01,51.24,50.96,51.15,49800.0,30.7288,30.8674,30.6987,30.8132,49800.0
2007-08-14 10:35:00,51.15,51.21,51.02,51.1,36500.0,30.8132,30.8493,30.7349,30.7831,36500.0
2007-08-14 10:40:00,51.08,51.16,50.73,50.94,80800.0,30.771,30.8192,30.5602,30.6867,80800.0
2007-08-14 10:45:00,51.0,51.14,50.87,51.0,57400.0,30.7228,30.8072,30.6445,30.7228,57400.0
2007-08-14 10:50:00,50.96,50.96,50.35,50.43,57300.0,30.6987,30.6987,30.3313,30.3794,57300.0
2007-08-14 10:55:00,50.45,50.64,50.38,50.52,33100.0,30.3915,30.506,30.3493,30.4337,33100.0
2007-08-14 11:00:00,50.5,50.54,50.1,50.2,87400.0,30.4216,30.4457,30.1807,30.2409,87400.0
2007-08-14 11:05:00,50.25,50.28,49.8,49.88,96100.0,30.271,30.2891,29.9999,30.0481,96100.0
2007-08-14 11:10:00,49.85,50.19,49.8,50.12,75700.0,30.03,30.2349,29.9999,30.1927,75700.0
2007-08-14 11:15:00,50.12,50.51,50.09,50.5,64600.0,30.1927,30.4276,30.1746,30.4216,64600.0
2007-08-14 11:20:00,50.48,50.78,50.27,50.27,59000.0,30.4096,30.5903,30.2831,30.2831,59000.0
2007-08-14 11:25:00,50.29,50.3,50.07,50.17,54700.0,30.2951,30.3011,30.1626,30.2228,54700.0
2007-08-14 11:30:00,50.17,50.41,50.14,50.19,86700.0,30.2228,30.3674,30.2047,30.2349,86700.0
2007-08-14 11:35:00,50.18,50.26,50.05,50.05,47200.0,30.2288,30.277,30.1505,30.1505,47200.0
2007-08-14 11:40:00,50.05,50.15,49.98,50.08,107700.0,30.1505,30.2108,30.1084,30.1686,107700.0
2007-08-14 11:45:00,50.09,50.12,49.92,50.12,54600.0,30.1746,30.1927,30.0722,30.1927,54600.0
2007-08-14 11:50:00,50.08,50.35,50.08,50.34,56200.0,30.1686,30.3313,30.1686,30.3252,56200.0
2007-08-14 11:55:00,50.35,50.93,50.35,50.86,89000.0,30.3313,30.6806,30.3313,30.6385,89000.0
2007-08-14 12:00:00,50.86,50.92,50.5,50.56,39300.0,30.6385,30.6746,30.4216,30.4578,39300.0
2007-08-14 12:05:00,50.56,50.56,50.33,50.4,46900.0,30.4578,30.4578,30.3192,30.3614,46900.0
2007-08-14 12:10:00,50.4,50.43,50.23,50.28,43600.0,30.3614,30.3794,30.259,30.2891,43600.0
2007-08-14 12:15:00,50.29,50.39,50.27,50.38,36300.0,30.2951,30.3553,30.2831,30.3493,36300.0
2007-08-14 12:20:00,50.37,50.55,50.37,50.5,62700.0,30.3433,30.4517,30.3433,30.4216,62700.0
2007-08-14 12:25:00,50.49,50.49,50.23,50.38,66000.0,30.4156,30.4156,30.259,30.3493,66000.0
2007-08-14 12:30:00,50.38,50.5,50.33,50.43,35200.0,30.3493,30.4216,30.3192,30.3794,35200.0
2007-08-14 12:35:00,50.4,50.57,50.37,50.47,27600.0,30.3614,30.4638,30.3433,30.4035,27600.0
2007-08-14 12:40:00,50.47,50.5,50.29,50.39,40000.0,30.4035,30.4216,30.2951,30.3553,40000.0
2007-08-14 12:45:00,50.41,50.53,50.31,50.31,24900.0,30.3674,30.4397,30.3072,30.3072,24900.0
2007-08-14 12:50:00,50.31,50.33,50.21,50.22,28500.0,30.3072,30.3192,30.2469,30.2529,28500.0
2007-08-14 12:55:00,50.22,50.4,50.18,50.33,34600.0,30.2529,30.3614,30.2288,30.3192,34600.0
2007-08-14 13:00:00,50.34,50.35,50.22,50.29,23200.0,30.3252,30.3313,30.2529,30.2951,23200.0
2007-08-14 13:05:00,50.28,50.3,50.24,50.24,21700.0,30.2891,30.3011,30.265,30.265,21700.0
2007-08-14 13:10:00,50.24,50.3,50.11,50.13,47100.0,30.265,30.3011,30.1867,30.1987,47100.0
2007-08-14 13:15:00,50.12,50.12,49.97,50.06,53000.0,30.1927,30.1927,30.1023,30.1566,53000.0
2007-08-14 13:20:00,50.06,50.06,49.87,49.98,26000.0,30.1566,30.1566,30.0421,30.1084,26000.0
2007-08-14 13:25:00,49.96,50.05,49.91,49.93,25500.0,30.0963,30.1505,30.0662,30.0782,25500.0
2007-08-14 13:30:00,49.91,50.35,49.9,50.32,34700.0,30.0662,30.3313,30.0602,30.3132,34700.0
2007-08-14 13:35:00,50.35,50.51,50.32,50.46,46300.0,30.3313,30.4276,30.3132,30.3975,46300.0
2007-08-14 13:40:00,50.46,50.46,50.29,50.32,34800.0,30.3975,30.3975,30.2951,30.3132,34800.0
2007-08-14 13:45:00,50.32,50.38,50.07,50.13,43500.0,30.3132,30.3493,30.1626,30.1987,43500.0
2007-08-14 13:50:00,50.1,50.14,49.95,49.97,25800.0,30.1807,30.2047,30.0903,30.1023,25800.0
2007-08-14 13:55:00,49.98,49.98,49.8,49.83,37400.0,30.1084,30.1084,29.9999,30.018,37400.0
2007-08-14 14:00:00,49.81,49.82,49.61,49.68,59400.0,30.006,30.012,29.8855,29.9276,59400.0
2007-08-14 14:05:00,49.7,49.75,49.55,49.59,39300.0,29.9397,29.9698,29.8493,29.8734,39300.0
2007-08-14 14:10:00,49.58,49.78,49.57,49.64,29200.0,29.8674,29.9879,29.8614,29.9035,29200.0
2007-08-14 14:15:00,49.65,49.85,49.57,49.83,40100.0,29.9096,30.03,29.8614,30.018,40100.0
2007-08-14 14:20:00,49.85,50.03,49.83,50.01,40900.0,30.03,30.1385,30.018,30.1264,40900.0
2007-08-14 14:25:00,50.01,50.01,49.75,49.89,26300.0,30.1264,30.1264,29.9698,30.0541,26300.0
2007-08-14 14:30:00,49.87,49.88,49.7,49.75,43700.0,30.0421,30.0481,29.9397,29.9698,43700.0
2007-08-14 14:35:00,49.71,49.73,49.55,49.62,36900.0,29.9457,29.9578,29.8493,29.8915,36900.0
2007-08-14 14:40:00,49.59,49.63,49.53,49.54,38200.0,29.8734,29.8975,29.8373,29.8433,38200.0
2007-08-14 14:45:00,49.53,49.68,49.48,49.55,56900.0,29.8373,29.9276,29.8072,29.8493,56900.0
2007-08-14 14:50:00,49.58,49.62,49.51,49.6,51000.0,29.8674,29.8915,29.8252,29.8794,51000.0
2007-08-14 14:55:00,49.6,49.85,49.49,49.82,65800.0,29.8794,30.03,29.8132,30.012,65800.0
2007-08-14 15:00:00,49.84,50.2,49.82,50.15,132600.0,30.024,30.2409,30.012,30.2108,132600.0
2007-08-14 15:05:00,50.13,50.14,49.93,49.93,75700.0,30.1987,30.2047,30.0782,30.0782,75700.0
2007-08-14 15:10:00,49.9,50.04,49.81,49.81,67500.0,30.0602,30.1445,30.006,30.006,67500.0
2007-08-14 15:15:00,49.83,49.98,49.79,49.95,56900.0,30.018,30.1084,29.9939,30.0903,56900.0
2007-08-14 15:20:00,49.96,50.17,49.94,50.04,75600.0,30.0963,30.2228,30.0843,30.1445,75600.0
2007-08-14 15:25:00,50.03,50.15,49.93,50.01,96000.0,30.1385,30.2108,30.0782,30.1264,96000.0
2007-08-14 15:30:00,49.99,50.0,49.65,49.65,73800.0,30.1144,30.1204,29.9096,29.9096,73800.0
2007-08-14 15:35:00,49.67,49.67,49.52,49.54,82200.0,29.9216,29.9216,29.8313,29.8433,82200.0
2007-08-14 15:40:00,49.52,49.56,49.43,49.51,101300.0,29.8313,29.8554,29.777,29.8252,101300.0
2007-08-14 15:45:00,49.51,49.7,49.5,49.64,87300.0,29.8252,29.9397,29.8192,29.9035,87300.0
2007-08-14 15:50:00,49.65,49.68,49.41,49.56,141300.0,29.9096,29.9276,29.765,29.8554,141300.0
2007-08-14 15:55:00,49.56,49.84,49.31,49.4,189200.0,29.8554,30.024,29.7047,29.759,189200.0
2007-08-15 09:30:00,49.47,49.47,49.05,49.11,61200.0,29.8011,29.8011,29.5481,29.5843,61200.0
2007-08-15 09:35:00,49.11,49.19,48.75,48.75,74400.0,29.5843,29.6325,29.3674,29.3674,74400.0
2007-08-15 09:40:00,48.77,48.87,48.1,48.75,101100.0,29.3794,29.4397,28.9758,29.3674,101100.0
2007-08-15 09:45:00,48.85,49.2,48.8,48.92,89000.0,29.4276,29.6385,29.3975,29.4698,89000.0
2007-08-15 09:50:00,48.91,49.74,48.91,49.69,97100.0,29.4638,29.9638,29.4638,29.9337,97100.0
2007-08-15 09:55:00,49.69,50.0,49.22,49.3,86900.0,29.9337,30.1204,29.6505,29.6987,86900.0
2007-08-15 10:00:00,49.29,49.45,48.51,48.67,108400.0,29.6927,29.7891,29.2228,29.3192,108400.0
2007-08-15 10:05:00,48.53,48.68,48.34,48.46,118800.0,29.2349,29.3252,29.1204,29.1927,118800.0
2007-08-15 10:10:00,48.58,48.89,48.51,48.88,71500.0,29.265,29.4517,29.2228,29.4457,71500.0
2007-08-15 10:15:00,48.89,48.94,48.66,48.66,69600.0,29.4517,29.4819,29.3132,29.3132,69600.0
2007-08-15 10:20:00,48.67,49.02,48.62,49.0,60800.0,29.3192,29.53,29.2891,29.518,60800.0
2007-08-15 10:25:00,49.05,49.45,48.95,49.44,67100.0,29.5481,29.7891,29.4879,29.7831,67100.0
2007-08-15 10:30:00,49.43,49.45,49.21,49.26,55100.0,29.777,29.7891,29.6445,29.6746,55100.0
2007-08-15 10:35:00,49.26,49.34,49.16,49.21,60800.0,29.6746,29.7228,29.6144,29.6445,60800.0
2007-08-15 10:40:00,49.18,49.32,49.09,49.2,90700.0,29.6264,29.7108,29.5722,29.6385,90700.0
2007-08-15 10:45:00,49.17,49.25,49.08,49.22,66900.0,29.6204,29.6686,29.5662,29.6505,66900.0
2007-08-15 10:50:00,49.22,49.28,48.85,48.85,38600.0,29.6505,29.6867,29.4276,29.4276,38600.0
2007-08-15 10:55:00,48.86,48.92,48.53,48.68,67500.0,29.4337,29.4698,29.2349,29.3252,67500.0
2007-08-15 11:00:00,48.65,48.74,48.57,48.66,44100.0,29.3072,29.3614,29.259,29.3132,44100.0
2007-08-15 11:05:00,48.66,48.72,48.52,48.57,47400.0,29.3132,29.3493,29.2288,29.259,47400.0
2007-08-15 11:10:00,48.6,48.74,48.55,48.6,50400.0,29.277,29.3614,29.2469,29.277,50400.0
2007-08-15 11:15:00,48.63,48.66,48.58,48.63,27300.0,29.2951,29.3132,29.265,29.2951,27300.0
2007-08-15 11:20:00,48.58,48.65,48.56,48.6,35500.0,29.265,29.3072,29.2529,29.277,35500.0
2007-08-15 11:25:00,48.58,48.68,48.5,48.51,50400.0,29.265,29.3252,29.2168,29.2228,50400.0
2007-08-15 11:30:00,48.52,48.6,48.42,48.52,92500.0,29.2288,29.277,29.1686,29.2288,92500.0
2007-08-15 11:35:00,48.48,48.48,48.28,48.44,45800.0,29.2047,29.2047,29.0843,29.1807,45800.0
2007-08-15 11:40:00,48.44,48.51,48.22,48.27,85500.0,29.1807,29.2228,29.0481,29.0782,85500.0
2007-08-15 11:45:00,48.27,48.29,48.11,48.16,89800.0,29.0782,29.0903,28.9819,29.012,89800.0
2007-08-15 11:50:00,48.12,48.17,47.88,47.91,122400.0,28.9879,29.018,28.8433,28.8614,122400.0
2007-08-15 11:55:00,47.92,48.08,47.85,48.0,76900.0,28.8674,28.9638,28.8252,28.9156,76900.0
2007-08-15 12:00:00,48.02,48.08,47.83,47.89,74900.0,28.9276,28.9638,28.8132,28.8493,74900.0
2007-08-15 12:05:00,47.88,47.95,47.79,47.87,145000.0,28.8433,28.8855,28.7891,28.8373,145000.0
2007-08-15 12:10:00,47.83,47.87,47.64,47.75,102600.0,28.8132,28.8373,28.6987,28.765,102600.0
2007-08-15 12:15:00,47.75,47.77,47.62,47.62,113900.0,28.765,28.777,28.6867,28.6867,113900.0
2007-08-15 12:20:00,47.65,47.79,47.56,47.75,74200.0,28.7048,28.7891,28.6505,28.765,74200.0
2007-08-15 12:25:00,47.75,47.9,47.63,47.64,58200.0,28.765,28.8554,28.6927,28.6987,58200.0
2007-08-15 12:30:00,47.64,47.73,47.54,47.67,54100.0,28.6987,28.7529,28.6385,28.7168,54100.0
2007-08-15 12:35:00,47.67,47.84,47.62,47.79,40800.0,28.7168,28.8192,28.6867,28.7891,40800.0
2007-08-15 12:40:00,47.78,47.96,47.75,47.96,44200.0,28.7831,28.8915,28.765,28.8915,44200.0
2007-08-15 12:45:00,47.94,48.26,47.88,48.2,57400.0,28.8794,29.0722,28.8433,29.0361,57400.0
2007-08-15 12:50:00,48.22,48.28,48.06,48.26,55200.0,29.0481,29.0843,28.9517,29.0722,55200.0
2007-08-15 12:55:00,48.25,48.47,48.22,48.24,57400.0,29.0662,29.1987,29.0481,29.0602,57400.0
2007-08-15 13:00:00,48.29,48.51,48.25,48.35,68600.0,29.0903,29.2228,29.0662,29.1264,68600.0
2007-08-15 13:05:00,48.36,48.49,47.96,47.97,71000.0,29.1325,29.2108,28.8915,28.8975,71000.0
2007-08-15 13:10:00,47.98,48.03,47.87,47.87,62800.0,28.9035,28.9337,28.8373,28.8373,62800.0
2007-08-15 13:15:00,47.87,48.05,47.82,48.01,52000.0,28.8373,28.9457,28.8072,28.9216,52000.0
2007-08-15 13:20:00,48.04,48.07,47.88,48.0,41300.0,28.9397,28.9578,28.8433,28.9156,41300.0
2007-08-15 13:25:00,48.01,48.25,47.84,48.02,137000.0,28.9216,29.0662,28.8192,28.9276,137000.0
2007-08-15 13:30:00,47.98,48.34,47.98,48.34,37700.0,28.9035,29.1204,28.9035,29.1204,37700.0
2007-08-15 13:35:00,48.34,48.56,48.33,48.5,73700.0,29.1204,29.2529,29.1144,29.2168,73700.0
2007-08-15 13:40:00,48.5,48.62,48.4,48.5,69300.0,29.2168,29.2891,29.1566,29.2168,69300.0
2007-08-15 13:45:00,48.5,48.63,48.34,48.37,50500.0,29.2168,29.2951,29.1204,29.1385,50500.0
2007-08-15 13:50:00,48.37,48.73,48.22,48.7,40900.0,29.1385,29.3554,29.0481,29.3373,40900.0
2007-08-15 13:55:00,48.69,48.69,48.35,48.41,40800.0,29.3313,29.3313,29.1264,29.1626,40800.0
2007-08-15 14:00:00,48.46,48.51,48.4,48.45,20100.0,29.1927,29.2228,29.1566,29.1867,20100.0
2007-08-15 14:05:00,48.44,48.44,48.2,48.27,57500.0,29.1807,29.1807,29.0361,29.0782,57500.0
2007-08-15 14:10:00,48.27,48.28,48.1,48.15,47100.0,29.0782,29.0843,28.9758,29.006,47100.0
2007-08-15 14:15:00,48.11,48.27,48.02,48.27,38900.0,28.9819,29.0782,28.9276,29.0782,38900.0
2007-08-15 14:20:00,48.21,48.28,48.06,48.08,29400.0,29.0421,29.0843,28.9517,28.9638,29400.0
2007-08-15 14:25:00,48.08,48.19,47.97,47.97,36000.0,28.9638,29.0301,28.8975,28.8975,36000.0
2007-08-15 14:30:00,47.98,48.12,47.9,47.93,32100.0,28.9035,28.9879,28.8554,28.8734,32100.0
2007-08-15 14:35:00,47.94,47.94,47.72,47.82,42400.0,28.8794,28.8794,28.7469,28.8072,42400.0
2007-08-15 14:40:00,47.84,47.89,47.73,47.84,42200.0,28.8192,28.8493,28.7529,28.8192,42200.0
2007-08-15 14:45:00,47.83,47.88,47.5,47.5,68300.0,28.8132,28.8433,28.6144,28.6144,68300.0
2007-08-15 14:50:00,47.5,47.6,47.44,47.51,60500.0,28.6144,28.6746,28.5782,28.6204,60500.0
2007-08-15 14:55:00,47.53,47.6,47.41,47.5,61000.0,28.6325,28.6746,28.5602,28.6144,61000.0
2007-08-15 15:00:00,47.51,47.62,47.33,47.45,70900.0,28.6204,28.6867,28.512,28.5843,70900.0
2007-08-15 15:05:00,47.46,47.46,47.34,47.42,102700.0,28.5903,28.5903,28.518,28.5662,102700.0
2007-08-15 15:10:00,47.42,47.46,47.16,47.17,151100.0,28.5662,28.5903,28.4096,28.4156,151100.0
2007-08-15 15:15:00,47.16,47.22,46.62,46.81,185300.0,28.4096,28.4457,28.0843,28.1987,185300.0
2007-08-15 15:20:00,46.81,46.86,46.28,46.29,295000.0,28.1987,28.2288,27.8795,27.8855,295000.0
2007-08-15 15:25:00,46.32,46.64,46.11,46.64,261700.0,27.9035,28.0963,27.777,28.0963,261700.0
2007-08-15 15:30:00,46.64,46.87,46.63,46.72,218300.0,28.0963,28.2349,28.0903,28.1445,218300.0
2007-08-15 15:35:00,46.75,46.8,46.54,46.59,186500.0,28.1626,28.1927,28.0361,28.0662,186500.0
2007-08-15 15:40:00,46.63,46.77,46.58,46.68,141800.0,28.0903,28.1746,28.0602,28.1204,141800.0
2007-08-15 15:45:00,46.68,46.9,46.58,46.74,215800.0,28.1204,28.2529,28.0602,28.1566,215800.0
2007-08-15 15:50:00,46.71,46.74,46.46,46.46,158600.0,28.1385,28.1566,27.9879,27.9879,158600.0
2007-08-15 15:55:00,46.48,46.5,46.35,46.39,175000.0,27.9999,28.012,27.9216,27.9457,175000.0
2007-08-16 09:30:00,45.52,45.7,45.02,45.1,180800.0,27.4216,27.5301,27.1204,27.1686,180800.0
2007-08-16 09:35:00,45.09,45.1,44.18,44.63,244400.0,27.1626,27.1686,26.6144,26.8855,244400.0
2007-08-16 09:40:00,44.63,45.18,44.44,45.16,213900.0,26.8855,27.2168,26.771,27.2048,213900.0
2007-08-16 09:45:00,45.16,45.48,45.16,45.41,178100.0,27.2048,27.3975,27.2048,27.3554,178100.0
2007-08-16 09:50:00,45.41,45.43,44.58,44.65,210700.0,27.3554,27.3674,26.8554,26.8975,210700.0
2007-08-16 09:55:00,44.6,44.8,44.25,44.37,175800.0,26.8674,26.9879,26.6566,26.7289,175800.0
2007-08-16 10:00:00,44.37,44.37,42.75,42.95,493600.0,26.7289,26.7289,25.753,25.8734,493600.0
2007-08-16 10:05:00,42.9,44.0,42.7,43.82,375700.0,25.8433,26.506,25.7228,26.3975,375700.0
2007-08-16 10:10:00,43.82,44.32,43.62,43.62,345100.0,26.3975,26.6987,26.277,26.277,345100.0
2007-08-16 10:15:00,43.64,43.91,43.61,43.82,165100.0,26.2891,26.4517,26.271,26.3975,165100.0
2007-08-16 10:20:00,43.81,43.84,43.11,43.18,163300.0,26.3915,26.4096,25.9698,26.012,163300.0
2007-08-16 10:25:00,43.18,43.23,42.78,42.8,314800.0,26.012,26.0421,25.771,25.7831,314800.0
2007-08-16 10:30:00,42.8,42.89,42.43,42.88,193800.0,25.7831,25.8373,25.5602,25.8313,193800.0
2007-08-16 10:35:00,42.88,43.2,42.66,42.9,255400.0,25.8313,26.024,25.6987,25.8433,255400.0
2007-08-16 10:40:00,42.91,43.37,42.35,43.29,269500.0,25.8493,26.1264,25.512,26.0783,269500.0
2007-08-16 10:45:00,43.29,43.5,43.23,43.39,195600.0,26.0783,26.2048,26.0421,26.1385,195600.0
2007-08-16 10:50:00,43.36,43.74,43.29,43.51,178500.0,26.1204,26.3493,26.0783,26.2108,178500.0
2007-08-16 10:55:00,43.51,43.88,43.48,43.53,272400.0,26.2108,26.4337,26.1927,26.2228,272400.0
2007-08-16 11:00:00,43.53,44.16,43.45,44.14,169800.0,26.2228,26.6023,26.1746,26.5903,169800.0
2007-08-16 11:05:00,44.15,44.68,44.15,44.65,252400.0,26.5963,26.9156,26.5963,26.8975,252400.0
2007-08-16 11:10:00,44.65,44.99,44.38,44.53,261600.0,26.8975,27.1023,26.7349,26.8252,261600.0
2007-08-16 11:15:00,44.53,44.99,43.97,44.11,144500.0,26.8252,27.1023,26.4879,26.5722,144500.0
2007-08-16 11:20:00,44.08,44.14,43.63,43.63,119500.0,26.5542,26.5903,26.2831,26.2831,119500.0
2007-08-16 11:25:00,43.64,43.7,43.2,43.27,252700.0,26.2891,26.3252,26.024,26.0662,252700.0
2007-08-16 11:30:00,43.27,43.47,43.14,43.25,221500.0,26.0662,26.1867,25.9879,26.0542,221500.0
2007-08-16 11:35:00,43.25,43.25,42.85,42.89,162400.0,26.0542,26.0542,25.8132,25.8373,162400.0
2007-08-16 11:40:00,42.9,42.99,42.8,42.95,164000.0,25.8433,25.8975,25.7831,25.8734,164000.0
2007-08-16 11:45:00,42.93,43.06,42.6,42.64,105400.0,25.8614,25.9397,25.6626,25.6867,105400.0
2007-08-16 11:50:00,42.65,42.92,42.56,42.91,128500.0,25.6927,25.8554,25.6385,25.8493,128500.0
2007-08-16 11:55:00,42.91,43.02,42.71,42.82,88300.0,25.8493,25.9156,25.7289,25.7951,88300.0
2007-08-16 12:00:00,42.79,43.0,42.16,42.55,189400.0,25.777,25.9036,25.3975,25.6325,189400.0
2007-08-16 12:05:00,42.51,42.56,41.73,41.86,154800.0,25.6084,25.6385,25.1385,25.2168,154800.0
2007-08-16 12:10:00,41.85,41.96,41.62,41.83,178400.0,25.2108,25.277,25.0722,25.1987,178400.0
2007-08-16 12:15:00,41.82,42.07,41.71,42.07,106200.0,25.1927,25.3433,25.1264,25.3433,106200.0
2007-08-16 12:20:00,42.08,42.17,41.97,41.99,105500.0,25.3493,25.4036,25.2831,25.2951,105500.0
2007-08-16 12:25:00,42.0,42.0,41.7,41.82,138300.0,25.3011,25.3011,25.1204,25.1927,138300.0
2007-08-16 12:30:00,41.75,42.11,41.71,42.07,123500.0,25.1505,25.3674,25.1264,25.3433,123500.0
2007-08-16 12:35:00,42.07,42.35,41.92,42.08,218100.0,25.3433,25.512,25.253,25.3493,218100.0
2007-08-16 12:40:00,42.13,42.15,41.86,42.0,235200.0,25.3795,25.3915,25.2168,25.3011,235200.0
2007-08-16 12:45:00,41.98,42.1,41.66,41.94,205500.0,25.2891,25.3614,25.0963,25.265,205500.0
2007-08-16 12:50:00,41.98,42.21,41.65,42.1,108700.0,25.2891,25.4276,25.0903,25.3614,108700.0
2007-08-16 12:55:00,42.05,42.16,41.87,42.0,77200.0,25.3313,25.3975,25.2228,25.3011,77200.0
2007-08-16 13:00:00,41.99,42.05,41.77,42.0,113800.0,25.2951,25.3313,25.1626,25.3011,113800.0
2007-08-16 13:05:00,42.0,42.07,41.93,41.99,129100.0,25.3011,25.3433,25.259,25.2951,129100.0
2007-08-16 13:10:00,42.0,42.65,41.99,42.63,143700.0,25.3011,25.6927,25.2951,25.6807,143700.0
2007-08-16 13:15:00,42.64,43.25,42.58,43.1,188500.0,25.6867,26.0542,25.6505,25.9638,188500.0
2007-08-16 13:20:00,43.09,43.1,42.71,42.83,134400.0,25.9578,25.9638,25.7289,25.8011,134400.0
2007-08-16 13:25:00,42.84,43.22,42.79,43.04,123700.0,25.8072,26.0361,25.777,25.9276,123700.0
2007-08-16 13:30:00,43.04,43.24,42.9,43.24,114000.0,25.9276,26.0481,25.8433,26.0481,114000.0
2007-08-16 13:35:00,43.24,43.78,43.22,43.72,105800.0,26.0481,26.3734,26.0361,26.3373,105800.0
2007-08-16 13:40:00,43.73,44.04,43.47,43.47,153100.0,26.3433,26.5301,26.1867,26.1867,153100.0
2007-08-16 13:45:00,43.49,43.54,43.09,43.23,107900.0,26.1987,26.2289,25.9578,26.0421,107900.0
2007-08-16 13:50:00,43.23,43.94,43.19,43.89,67600.0,26.0421,26.4698,26.018,26.4397,67600.0
2007-08-16 13:55:00,43.93,43.97,43.34,43.71,113000.0,26.4638,26.4879,26.1084,26.3313,113000.0
2007-08-16 14:00:00,43.7,44.26,43.28,44.25,106600.0,26.3252,26.6626,26.0722,26.6566,106600.0
2007-08-16 14:05:00,44.28,44.5,43.8,43.9,166800.0,26.6746,26.8072,26.3855,26.4457,166800.0
2007-08-16 14:10:00,43.97,44.21,43.7,44.11,113600.0,26.4879,26.6325,26.3252,26.5722,113600.0
2007-08-16 14:15:00,44.12,44.53,43.9,44.17,245400.0,26.5782,26.8252,26.4457,26.6084,245400.0
2007-08-16 14:20:00,44.17,44.28,43.82,43.9,154500.0,26.6084,26.6746,26.3975,26.4457,154500.0
2007-08-16 14:25:00,43.9,44.24,43.89,44.04,228000.0,26.4457,26.6505,26.4397,26.5301,228000.0
2007-08-16 14:30:00,44.06,44.08,43.53,44.07,161000.0,26.5421,26.5542,26.2228,26.5481,161000.0
2007-08-16 14:35:00,44.07,44.3,43.9,44.26,179700.0,26.5481,26.6867,26.4457,26.6626,179700.0
2007-08-16 14:40:00,44.26,44.4,44.19,44.4,162600.0,26.6626,26.7469,26.6204,26.7469,162600.0
2007-08-16 14:45:00,44.4,44.81,44.36,44.69,212800.0,26.7469,26.9939,26.7228,26.9216,212800.0
2007-08-16 14:50:00,44.69,44.73,44.5,44.64,168500.0,26.9216,26.9457,26.8072,26.8915,168500.0
2007-08-16 14:55:00,44.64,44.71,44.53,44.66,115600.0,26.8915,26.9337,26.8252,26.9036,115600.0
2007-08-16 15:00:00,44.66,44.69,44.45,44.55,161800.0,26.9036,26.9216,26.777,26.8373,161800.0
2007-08-16 15:05:00,44.55,44.6,43.93,44.01,215900.0,26.8373,26.8674,26.4638,26.512,215900.0
2007-08-16 15:10:00,44.01,44.37,43.92,44.33,200500.0,26.512,26.7289,26.4578,26.7048,200500.0
2007-08-16 15:15:00,44.36,44.87,44.36,44.7,239900.0,26.7228,27.0301,26.7228,26.9276,239900.0
2007-08-16 15:20:00,44.71,44.98,44.63,44.89,175400.0,26.9337,27.0963,26.8855,27.0421,175400.0
2007-08-16 15:25:00,44.9,45.27,44.78,45.16,187400.0,27.0481,27.271,26.9758,27.2048,187400.0
2007-08-16 15:30:00,45.19,45.86,45.19,45.68,303000.0,27.2228,27.6264,27.2228,27.518,303000.0
2007-08-16 15:35:00,45.69,46.48,45.68,46.2,301800.0,27.524,27.9999,27.518,27.8313,301800.0
2007-08-16 15:40:00,46.2,46.35,46.02,46.17,247600.0,27.8313,27.9216,27.7228,27.8132,247600.0
2007-08-16 15:45:00,46.17,46.55,45.82,46.4,240600.0,27.8132,28.0421,27.6023,27.9517,240600.0
2007-08-16 15:50:00,46.38,46.45,46.11,46.44,232600.0,27.9397,27.9819,27.777,27.9758,232600.0
2007-08-16 15:55:00,46.43,46.47,45.65,46.13,232300.0,27.9698,27.9939,27.4999,27.7891,232300.0
2007-08-17 09:30:00,47.5,49.91,47.0,47.18,52200.0,28.6144,30.0662,28.3132,28.4216,52200.0
2007-08-17 09:35:00,47.55,49.91,47.55,48.56,137100.0,28.6445,30.0662,28.6445,29.2529,137100.0
2007-08-17 09:40:00,48.28,49.42,47.8,49.25,712200.0,29.0843,29.771,28.7951,29.6686,712200.0
2007-08-17 09:45:00,49.22,49.25,48.47,48.88,320100.0,29.6505,29.6686,29.1987,29.4457,320100.0
2007-08-17 09:50:00,48.88,49.0,48.65,48.8,265700.0,29.4457,29.518,29.3072,29.3975,265700.0
2007-08-17 09:55:00,48.8,48.82,48.19,48.51,188000.0,29.3975,29.4096,29.0301,29.2228,188000.0
2007-08-17 10:00:00,48.5,49.47,48.37,49.46,256100.0,29.2168,29.8011,29.1385,29.7951,256100.0
2007-08-17 10:05:00,49.46,49.91,49.13,49.39,306300.0,29.7951,30.0662,29.5963,29.7529,306300.0
2007-08-17 10:10:00,49.39,49.62,48.84,48.89,182600.0,29.7529,29.8915,29.4216,29.4517,182600.0
2007-08-17 10:15:00,48.89,48.98,48.68,48.86,222800.0,29.4517,29.506,29.3252,29.4337,222800.0
2007-08-17 10:20:00,48.88,49.07,48.74,48.85,219100.0,29.4457,29.5602,29.3614,29.4276,219100.0
2007-08-17 10:25:00,48.8,48.86,48.44,48.55,237100.0,29.3975,29.4337,29.1807,29.2469,237100.0
2007-08-17 10:30:00,48.53,48.95,48.48,48.65,197600.0,29.2349,29.4879,29.2047,29.3072,197600.0
2007-08-17 10:35:00,48.65,48.83,48.5,48.68,138000.0,29.3072,29.4156,29.2168,29.3252,138000.0
2007-08-17 10:40:00,48.68,48.74,47.98,48.07,152500.0,29.3252,29.3614,28.9035,28.9578,152500.0
2007-08-17 10:45:00,48.08,48.08,47.8,47.8,218400.0,28.9638,28.9638,28.7951,28.7951,218400.0
2007-08-17 10:50:00,47.8,48.27,47.67,47.85,288300.0,28.7951,29.0782,28.7168,28.8252,288300.0
2007-08-17 10:55:00,47.85,48.19,47.85,47.99,157300.0,28.8252,29.0301,28.8252,28.9096,157300.0
2007-08-17 11:00:00,47.99,48.4,47.96,48.09,174300.0,28.9096,29.1566,28.8915,28.9698,174300.0
2007-08-17 11:05:00,48.08,48.54,47.92,48.0,213600.0,28.9638,29.2409,28.8674,28.9156,213600.0
2007-08-17 11:10:00,48.02,48.53,47.91,48.53,156300.0,28.9276,29.2349,28.8614,29.2349,156300.0
2007-08-17 11:15:00,48.55,48.75,48.47,48.74,115800.0,29.2469,29.3674,29.1987,29.3614,115800.0
2007-08-17 11:20:00,48.73,49.17,48.73,49.13,151600.0,29.3554,29.6204,29.3554,29.5963,151600.0
2007-08-17 11:25:00,49.09,49.4,49.05,49.27,100900.0,29.5722,29.759,29.5481,29.6807,100900.0
2007-08-17 11:30:00,49.27,49.29,48.88,49.04,83400.0,29.6807,29.6927,29.4457,29.5421,83400.0
2007-08-17 11:35:00,49.06,49.23,49.06,49.16,106700.0,29.5541,29.6566,29.5541,29.6144,106700.0
2007-08-17 11:40:00,49.19,49.19,48.85,49.07,76800.0,29.6325,29.6325,29.4276,29.5602,76800.0
2007-08-17 11:45:00,49.08,49.25,49.03,49.13,74700.0,29.5662,29.6686,29.5361,29.5963,74700.0
2007-08-17 11:50:00,49.18,49.25,48.93,48.99,110500.0,29.6264,29.6686,29.4758,29.512,110500.0
2007-08-17 11:55:00,49.0,49.0,48.66,48.76,112200.0,29.518,29.518,29.3132,29.3734,112200.0
2007-08-17 12:00:00,48.77,48.88,48.59,48.59,99600.0,29.3794,29.4457,29.271,29.271,99600.0
2007-08-17 12:05:00,48.58,48.65,48.43,48.43,99000.0,29.265,29.3072,29.1746,29.1746,99000.0
2007-08-17 12:10:00,48.46,48.56,48.35,48.5,81000.0,29.1927,29.2529,29.1264,29.2168,81000.0
2007-08-17 12:15:00,48.5,48.62,48.4,48.43,67400.0,29.2168,29.2891,29.1566,29.1746,67400.0
2007-08-17 12:20:00,48.43,48.67,48.43,48.66,72100.0,29.1746,29.3192,29.1746,29.3132,72100.0
2007-08-17 12:25:00,48.65,48.69,48.53,48.58,74800.0,29.3072,29.3313,29.2349,29.265,74800.0
2007-08-17 12:30:00,48.57,48.76,48.51,48.69,123700.0,29.259,29.3734,29.2228,29.3313,123700.0
2007-08-17 12:35:00,48.69,48.86,48.4,48.4,85400.0,29.3313,29.4337,29.1566,29.1566,85400.0
2007-08-17 12:40:00,48.4,48.55,48.29,48.52,69400.0,29.1566,29.2469,29.0903,29.2288,69400.0
2007-08-17 12:45:00,48.5,48.54,48.42,48.47,41200.0,29.2168,29.2409,29.1686,29.1987,41200.0
2007-08-17 12:50:00,48.46,48.49,48.32,48.39,55400.0,29.1927,29.2108,29.1084,29.1505,55400.0
2007-08-17 12:55:00,48.4,48.42,48.22,48.34,50800.0,29.1566,29.1686,29.0481,29.1204,50800.0
2007-08-17 13:00:00,48.34,48.58,48.34,48.53,63800.0,29.1204,29.265,29.1204,29.2349,63800.0
2007-08-17 13:05:00,48.53,48.68,48.43,48.57,62900.0,29.2349,29.3252,29.1746,29.259,62900.0
2007-08-17 13:10:00,48.57,48.74,48.55,48.67,78000.0,29.259,29.3614,29.2469,29.3192,78000.0
2007-08-17 13:15:00,48.67,48.91,48.54,48.58,97000.0,29.3192,29.4638,29.2409,29.265,97000.0
2007-08-17 13:20:00,48.59,48.64,48.44,48.48,89100.0,29.271,29.3011,29.1807,29.2047,89100.0
2007-08-17 13:25:00,48.49,48.57,48.49,48.5,62000.0,29.2108,29.259,29.2108,29.2168,62000.0
2007-08-17 13:30:00,48.5,48.62,48.49,48.59,66500.0,29.2168,29.2891,29.2108,29.271,66500.0
2007-08-17 13:35:00,48.61,48.79,48.6,48.64,69800.0,29.2831,29.3915,29.277,29.3011,69800.0
2007-08-17 13:40:00,48.63,48.64,48.46,48.59,85000.0,29.2951,29.3011,29.1927,29.271,85000.0
2007-08-17 13:45:00,48.58,48.64,48.46,48.58,74300.0,29.265,29.3011,29.1927,29.265,74300.0
2007-08-17 13:50:00,48.59,48.62,48.47,48.47,74900.0,29.271,29.2891,29.1987,29.1987,74900.0
2007-08-17 13:55:00,48.49,48.53,48.38,48.5,69500.0,29.2108,29.2349,29.1445,29.2168,69500.0
2007-08-17 14:00:00,48.49,48.52,48.22,48.31,88200.0,29.2108,29.2288,29.0481,29.1023,88200.0
2007-08-17 14:05:00,48.3,48.51,48.25,48.49,74700.0,29.0963,29.2228,29.0662,29.2108,74700.0
2007-08-17 14:10:00,48.49,48.53,48.33,48.46,62700.0,29.2108,29.2349,29.1144,29.1927,62700.0
2007-08-17 14:15:00,48.46,48.61,48.44,48.6,55300.0,29.1927,29.2831,29.1807,29.277,55300.0
2007-08-17 14:20:00,48.6,48.6,48.53,48.59,60400.0,29.277,29.277,29.2349,29.271,60400.0
2007-08-17 14:25:00,48.59,48.63,48.34,48.41,66500.0,29.271,29.2951,29.1204,29.1626,66500.0
2007-08-17 14:30:00,48.41,48.59,48.31,48.59,77400.0,29.1626,29.271,29.1023,29.271,77400.0
2007-08-17 14:35:00,48.58,48.64,48.53,48.57,52500.0,29.265,29.3011,29.2349,29.259,52500.0
2007-08-17 14:40:00,48.56,48.62,48.53,48.61,70700.0,29.2529,29.2891,29.2349,29.2831,70700.0
2007-08-17 14:45:00,48.61,48.68,48.42,48.61,85100.0,29.2831,29.3252,29.1686,29.2831,85100.0
2007-08-17 14:50:00,48.61,48.72,48.6,48.67,77600.0,29.2831,29.3493,29.277,29.3192,77600.0
2007-08-17 14:55:00,48.68,48.73,48.62,48.72,83400.0,29.3252,29.3554,29.2891,29.3493,83400.0
2007-08-17 15:00:00,48.72,48.92,48.7,48.92,100500.0,29.3493,29.4698,29.3373,29.4698,100500.0
2007-08-17 15:05:00,48.92,49.3,48.91,49.3,100500.0,29.4698,29.6987,29.4638,29.6987,100500.0
2007-08-17 15:10:00,49.3,49.4,49.21,49.31,132700.0,29.6987,29.759,29.6445,29.7047,132700.0
2007-08-17 15:15:00,49.32,49.44,49.2,49.41,120700.0,29.7108,29.7831,29.6385,29.765,120700.0
2007-08-17 15:20:00,49.41,49.43,49.27,49.27,93600.0,29.765,29.777,29.6807,29.6807,93600.0
2007-08-17 15:25:00,49.28,49.29,48.87,48.94,125400.0,29.6867,29.6927,29.4397,29.4819,125400.0
2007-08-17 15:30:00,48.93,49.43,48.93,49.38,178700.0,29.4758,29.777,29.4758,29.7469,178700.0
2007-08-17 15:35:00,49.39,49.62,49.3,49.62,184800.0,29.7529,29.8915,29.6987,29.8915,184800.0
2007-08-17 15:40:00,49.62,49.65,49.41,49.51,166000.0,29.8915,29.9096,29.765,29.8252,166000.0
2007-08-17 15:45:00,49.5,49.62,49.46,49.54,133200.0,29.8192,29.8915,29.7951,29.8433,133200.0
2007-08-17 15:50:00,49.53,49.63,49.52,49.57,161900.0,29.8373,29.8975,29.8313,29.8614,161900.0
2007-08-17 15:55:00,49.59,49.61,49.34,49.52,184200.0,29.8734,29.8855,29.7228,29.8313,184200.0
2007-08-20 09:30:00,50.0,50.61,49.8,50.5,245000.0,30.1204,30.4879,29.9999,30.4216,245000.0
2007-08-20 09:35:00,50.5,50.6,49.88,49.9,184500.0,30.4216,30.4819,30.0481,30.0602,184500.0
2007-08-20 09:40:00,49.82,49.82,49.31,49.33,138900.0,30.012,30.012,29.7047,29.7168,138900.0
2007-08-20 09:45:00,49.37,49.38,49.0,49.09,123700.0,29.7409,29.7469,29.518,29.5722,123700.0
2007-08-20 09:50:00,49.1,49.4,48.87,49.25,140100.0,29.5782,29.759,29.4397,29.6686,140100.0
2007-08-20 09:55:00,49.26,49.74,49.13,49.51,96700.0,29.6746,29.9638,29.5963,29.8252,96700.0
2007-08-20 10:00:00,49.47,49.98,49.47,49.93,106200.0,29.8011,30.1084,29.8011,30.0782,106200.0
2007-08-20 10:05:00,49.96,50.26,49.65,50.25,132000.0,30.0963,30.277,29.9096,30.271,132000.0
2007-08-20 10:10:00,50.26,50.36,50.05,50.25,118700.0,30.277,30.3373,30.1505,30.271,118700.0
2007-08-20 10:15:00,50.27,50.4,50.07,50.28,107000.0,30.2831,30.3614,30.1626,30.2891,107000.0
2007-08-20 10:20:00,50.26,50.26,49.97,49.97,106600.0,30.277,30.277,30.1023,30.1023,106600.0
2007-08-20 10:25:00,49.92,50.14,49.65,50.08,123200.0,30.0722,30.2047,29.9096,30.1686,123200.0
2007-08-20 10:30:00,50.08,50.2,49.91,50.18,111300.0,30.1686,30.2409,30.0662,30.2288,111300.0
2007-08-20 10:35:00,50.17,50.17,49.95,50.01,68500.0,30.2228,30.2228,30.0903,30.1264,68500.0
2007-08-20 10:40:00,50.01,50.26,49.97,50.05,109700.0,30.1264,30.277,30.1023,30.1505,109700.0
2007-08-20 10:45:00,50.03,50.19,49.73,49.73,59000.0,30.1385,30.2349,29.9578,29.9578,59000.0
2007-08-20 10:50:00,49.77,49.92,49.7,49.89,75600.0,29.9819,30.0722,29.9397,30.0541,75600.0
2007-08-20 10:55:00,49.89,49.89,49.74,49.88,53200.0,30.0541,30.0541,29.9638,30.0481,53200.0
2007-08-20 11:00:00,49.87,49.89,49.69,49.7,74900.0,30.0421,30.0541,29.9337,29.9397,74900.0
2007-08-20 11:05:00,49.71,49.8,49.54,49.72,64500.0,29.9457,29.9999,29.8433,29.9517,64500.0
2007-08-20 11:10:00,49.72,49.89,49.61,49.69,62700.0,29.9517,30.0541,29.8855,29.9337,62700.0
2007-08-20 11:15:00,49.69,49.72,49.47,49.47,61800.0,29.9337,29.9517,29.8011,29.8011,61800.0
2007-08-20 11:20:00,49.45,49.57,49.26,49.3,80500.0,29.7891,29.8614,29.6746,29.6987,80500.0
2007-08-20 11:25:00,49.3,49.42,49.27,49.42,63900.0,29.6987,29.771,29.6807,29.771,63900.0
2007-08-20 11:30:00,49.44,49.44,49.18,49.24,57300.0,29.7831,29.7831,29.6264,29.6626,57300.0
2007-08-20 11:35:00,49.24,49.5,49.23,49.34,58500.0,29.6626,29.8192,29.6566,29.7228,58500.0
2007-08-20 11:40:00,49.34,49.46,49.3,49.44,51500.0,29.7228,29.7951,29.6987,29.7831,51500.0
2007-08-20 11:45:00,49.44,49.6,49.36,49.46,63500.0,29.7831,29.8794,29.7349,29.7951,63500.0
2007-08-20 11:50:00,49.45,49.5,49.07,49.14,85300.0,29.7891,29.8192,29.5602,29.6023,85300.0
2007-08-20 11:55:00,49.1,49.18,49.05,49.07,49600.0,29.5782,29.6264,29.5481,29.5602,49600.0
2007-08-20 12:00:00,49.09,49.18,49.0,49.03,70600.0,29.5722,29.6264,29.518,29.5361,70600.0
2007-08-20 12:05:00,49.04,49.13,48.71,48.75,60800.0,29.5421,29.5963,29.3433,29.3674,60800.0
2007-08-20 12:10:00,48.75,48.75,48.36,48.48,74400.0,29.3674,29.3674,29.1325,29.2047,74400.0
2007-08-20 12:15:00,48.51,48.71,48.51,48.7,52700.0,29.2228,29.3433,29.2228,29.3373,52700.0
2007-08-20 12:20:00,48.7,48.72,48.44,48.59,56100.0,29.3373,29.3493,29.1807,29.271,56100.0
2007-08-20 12:25:00,48.59,48.98,48.59,48.84,52800.0,29.271,29.506,29.271,29.4216,52800.0
2007-08-20 12:30:00,48.85,48.9,48.72,48.72,44600.0,29.4276,29.4578,29.3493,29.3493,44600.0
2007-08-20 12:35:00,48.75,48.81,48.69,48.78,31000.0,29.3674,29.4035,29.3313,29.3855,31000.0
2007-08-20 12:40:00,48.74,48.77,48.62,48.66,31200.0,29.3614,29.3794,29.2891,29.3132,31200.0
2007-08-20 12:45:00,48.66,48.71,48.53,48.54,51300.0,29.3132,29.3433,29.2349,29.2409,51300.0
2007-08-20 12:50:00,48.57,48.61,48.4,48.49,46900.0,29.259,29.2831,29.1566,29.2108,46900.0
2007-08-20 12:55:00,48.47,48.55,48.38,48.48,43400.0,29.1987,29.2469,29.1445,29.2047,43400.0
2007-08-20 13:00:00,48.49,48.58,48.4,48.57,47900.0,29.2108,29.265,29.1566,29.259,47900.0
2007-08-20 13:05:00,48.58,48.92,48.57,48.8,73700.0,29.265,29.4698,29.259,29.3975,73700.0
2007-08-20 13:10:00,48.83,48.92,48.66,48.92,63600.0,29.4156,29.4698,29.3132,29.4698,63600.0
2007-08-20 13:15:00,48.9,48.9,48.61,48.67,48200.0,29.4578,29.4578,29.2831,29.3192,48200.0
2007-08-20 13:20:00,48.68,48.75,48.58,48.72,42900.0,29.3252,29.3674,29.265,29.3493,42900.0
2007-08-20 13:25:00,48.72,48.78,48.62,48.78,28600.0,29.3493,29.3855,29.2891,29.3855,28600.0
2007-08-20 13:30:00,48.76,48.85,48.62,48.65,52500.0,29.3734,29.4276,29.2891,29.3072,52500.0
2007-08-20 13:35:00,48.66,48.82,48.55,48.82,36300.0,29.3132,29.4096,29.2469,29.4096,36300.0
2007-08-20 13:40:00,48.85,48.92,48.7,48.88,47300.0,29.4276,29.4698,29.3373,29.4457,47300.0
2007-08-20 13:45:00,48.91,49.16,48.81,49.12,68800.0,29.4638,29.6144,29.4035,29.5903,68800.0
2007-08-20 13:50:00,49.14,49.14,48.9,49.11,46900.0,29.6023,29.6023,29.4578,29.5843,46900.0
2007-08-20 13:55:00,49.12,49.21,48.97,48.97,71500.0,29.5903,29.6445,29.4999,29.4999,71500.0
2007-08-20 14:00:00,48.95,49.0,48.7,48.83,77300.0,29.4879,29.518,29.3373,29.4156,77300.0
2007-08-20 14:05:00,48.84,48.92,48.74,48.75,45500.0,29.4216,29.4698,29.3614,29.3674,45500.0
2007-08-20 14:10:00,48.71,48.95,48.66,48.8,40900.0,29.3433,29.4879,29.3132,29.3975,40900.0
2007-08-20 14:15:00,48.8,49.07,48.8,49.0,58200.0,29.3975,29.5602,29.3975,29.518,58200.0
2007-08-20 14:20:00,49.01,49.36,48.94,49.15,87700.0,29.524,29.7349,29.4819,29.6084,87700.0
2007-08-20 14:25:00,49.18,49.45,49.05,49.41,40300.0,29.6264,29.7891,29.5481,29.765,40300.0
2007-08-20 14:30:00,49.42,49.85,49.32,49.71,63200.0,29.771,30.03,29.7108,29.9457,63200.0
2007-08-20 14:35:00,49.7,49.75,49.54,49.75,44300.0,29.9397,29.9698,29.8433,29.9698,44300.0
2007-08-20 14:40:00,49.75,49.78,49.44,49.56,80200.0,29.9698,29.9879,29.7831,29.8554,80200.0
2007-08-20 14:45:00,49.54,49.65,49.5,49.54,62500.0,29.8433,29.9096,29.8192,29.8433,62500.0
2007-08-20 14:50:00,49.52,49.61,49.45,49.54,55000.0,29.8313,29.8855,29.7891,29.8433,55000.0
2007-08-20 14:55:00,49.58,49.78,49.57,49.67,60500.0,29.8674,29.9879,29.8614,29.9216,60500.0
2007-08-20 15:00:00,49.68,49.86,49.57,49.71,68800.0,29.9276,30.0361,29.8614,29.9457,68800.0
2007-08-20 15:05:00,49.71,49.78,49.53,49.73,75500.0,29.9457,29.9879,29.8373,29.9578,75500.0
2007-08-20 15:10:00,49.73,49.97,49.54,49.75,86100.0,29.9578,30.1023,29.8433,29.9698,86100.0
2007-08-20 15:15:00,49.75,49.96,49.64,49.81,67500.0,29.9698,30.0963,29.9035,30.006,67500.0
2007-08-20 15:20:00,49.79,50.1,49.72,50.08,67400.0,29.9939,30.1807,29.9517,30.1686,67400.0
2007-08-20 15:25:00,50.08,50.2,49.94,49.95,81900.0,30.1686,30.2409,30.0843,30.0903,81900.0
2007-08-20 15:30:00,49.95,49.96,49.61,49.64,83700.0,30.0903,30.0963,29.8855,29.9035,83700.0
2007-08-20 15:35:00,49.64,49.66,49.39,49.6,121100.0,29.9035,29.9156,29.7529,29.8794,121100.0
2007-08-20 15:40:00,49.65,49.86,49.54,49.81,102600.0,29.9096,30.0361,29.8433,30.006,102600.0
2007-08-20 15:45:00,49.81,49.82,49.61,49.69,85000.0,30.006,30.012,29.8855,29.9337,85000.0
2007-08-20 15:50:00,49.68,49.68,49.43,49.5,78400.0,29.9276,29.9276,29.777,29.8192,78400.0
2007-08-20 15:55:00,49.5,49.62,49.44,49.55,64300.0,29.8192,29.8915,29.7831,29.8493,64300.0
2007-08-21 09:30:00,48.75,49.65,48.75,49.65,103400.0,29.3674,29.9096,29.3674,29.9096,103400.0
2007-08-21 09:35:00,49.53,50.08,49.53,50.08,109600.0,29.8373,30.1686,29.8373,30.1686,109600.0
2007-08-21 09:40:00,50.09,51.26,50.08,51.12,221200.0,30.1746,30.8794,30.1686,30.7951,221200.0
2007-08-21 09:45:00,51.11,51.15,50.69,50.87,206300.0,30.7891,30.8132,30.5361,30.6445,206300.0
2007-08-21 09:50:00,50.88,51.17,50.65,50.81,203300.0,30.6505,30.8252,30.512,30.6084,203300.0
2007-08-21 09:55:00,50.79,51.07,50.5,50.76,111100.0,30.5963,30.765,30.4216,30.5782,111100.0
2007-08-21 10:00:00,50.74,51.11,50.73,50.8,152100.0,30.5662,30.7891,30.5602,30.6023,152100.0
2007-08-21 10:05:00,50.8,51.02,50.57,50.65,145100.0,30.6023,30.7349,30.4638,30.512,145100.0
2007-08-21 10:10:00,50.65,50.71,50.31,50.31,116800.0,30.512,30.5481,30.3072,30.3072,116800.0
2007-08-21 10:15:00,50.31,50.58,50.17,50.31,118400.0,30.3072,30.4698,30.2228,30.3072,118400.0
2007-08-21 10:20:00,50.32,50.37,50.19,50.27,69400.0,30.3132,30.3433,30.2349,30.2831,69400.0
2007-08-21 10:25:00,50.29,50.75,50.28,50.45,93900.0,30.2951,30.5722,30.2891,30.3915,93900.0
2007-08-21 10:30:00,50.44,50.73,50.44,50.71,84100.0,30.3855,30.5602,30.3855,30.5481,84100.0
2007-08-21 10:35:00,50.74,50.93,50.67,50.9,93800.0,30.5662,30.6806,30.524,30.6626,93800.0
2007-08-21 10:40:00,50.95,51.0,50.65,50.94,98100.0,30.6927,30.7228,30.512,30.6867,98100.0
2007-08-21 10:45:00,50.98,50.98,50.75,50.79,66800.0,30.7108,30.7108,30.5722,30.5963,66800.0
2007-08-21 10:50:00,50.78,50.78,50.4,50.47,60800.0,30.5903,30.5903,30.3614,30.4035,60800.0
2007-08-21 10:55:00,50.5,50.68,50.44,50.62,38000.0,30.4216,30.53,30.3855,30.4939,38000.0
2007-08-21 11:00:00,50.58,50.77,50.5,50.73,76600.0,30.4698,30.5843,30.4216,30.5602,76600.0
2007-08-21 11:05:00,50.73,50.88,50.59,50.59,100000.0,30.5602,30.6505,30.4758,30.4758,100000.0
2007-08-21 11:10:00,50.57,50.66,50.5,50.53,80200.0,30.4638,30.518,30.4216,30.4397,80200.0
2007-08-21 11:15:00,50.53,50.67,50.46,50.56,78100.0,30.4397,30.524,30.3975,30.4578,78100.0
2007-08-21 11:20:00,50.56,50.67,50.5,50.58,48700.0,30.4578,30.524,30.4216,30.4698,48700.0
2007-08-21 11:25:00,50.58,50.63,50.52,50.59,66800.0,30.4698,30.4999,30.4337,30.4758,66800.0
2007-08-21 11:30:00,50.59,50.61,50.32,50.53,106500.0,30.4758,30.4879,30.3132,30.4397,106500.0
2007-08-21 11:35:00,50.54,50.57,50.22,50.35,76800.0,30.4457,30.4638,30.2529,30.3313,76800.0
2007-08-21 11:40:00,50.35,50.59,50.32,50.51,54200.0,30.3313,30.4758,30.3132,30.4276,54200.0
2007-08-21 11:45:00,50.49,50.74,50.48,50.53,58400.0,30.4156,30.5662,30.4096,30.4397,58400.0
2007-08-21 11:50:00,50.52,50.6,50.37,50.53,54300.0,30.4337,30.4819,30.3433,30.4397,54300.0
2007-08-21 11:55:00,50.55,50.58,50.38,50.49,44100.0,30.4517,30.4698,30.3493,30.4156,44100.0
2007-08-21 12:00:00,50.5,50.65,50.41,50.5,127400.0,30.4216,30.512,30.3674,30.4216,127400.0
2007-08-21 12:05:00,50.51,50.61,50.45,50.5,58400.0,30.4276,30.4879,30.3915,30.4216,58400.0
2007-08-21 12:10:00,50.45,50.61,50.45,50.54,42200.0,30.3915,30.4879,30.3915,30.4457,42200.0
2007-08-21 12:15:00,50.51,50.57,50.45,50.57,45500.0,30.4276,30.4638,30.3915,30.4638,45500.0
2007-08-21 12:20:00,50.55,50.64,50.5,50.53,40000.0,30.4517,30.506,30.4216,30.4397,40000.0
2007-08-21 12:25:00,50.53,50.56,50.41,50.47,54900.0,30.4397,30.4578,30.3674,30.4035,54900.0
2007-08-21 12:30:00,50.49,50.56,50.4,50.56,110700.0,30.4156,30.4578,30.3614,30.4578,110700.0
2007-08-21 12:35:00,50.54,50.62,50.41,50.48,54300.0,30.4457,30.4939,30.3674,30.4096,54300.0
2007-08-21 12:40:00,50.5,50.68,50.41,50.46,60400.0,30.4216,30.53,30.3674,30.3975,60400.0
2007-08-21 12:45:00,50.45,50.61,50.4,50.41,40300.0,30.3915,30.4879,30.3614,30.3674,40300.0
2007-08-21 12:50:00,50.41,50.46,50.21,50.39,65600.0,30.3674,30.3975,30.2469,30.3553,65600.0
2007-08-21 12:55:00,50.43,50.55,50.37,50.5,40400.0,30.3794,30.4517,30.3433,30.4216,40400.0
2007-08-21 13:00:00,50.5,50.6,50.45,50.51,81700.0,30.4216,30.4819,30.3915,30.4276,81700.0
2007-08-21 13:05:00,50.51,50.51,50.32,50.37,53000.0,30.4276,30.4276,30.3132,30.3433,53000.0
2007-08-21 13:10:00,50.35,50.4,50.32,50.4,36500.0,30.3313,30.3614,30.3132,30.3614,36500.0
2007-08-21 13:15:00,50.4,50.6,50.39,50.54,30400.0,30.3614,30.4819,30.3553,30.4457,30400.0
2007-08-21 13:20:00,50.55,50.7,50.48,50.5,34900.0,30.4517,30.5421,30.4096,30.4216,34900.0
2007-08-21 13:25:00,50.5,50.69,50.43,50.53,44600.0,30.4216,30.5361,30.3794,30.4397,44600.0
2007-08-21 13:30:00,50.51,50.6,50.44,50.51,33500.0,30.4276,30.4819,30.3855,30.4276,33500.0
2007-08-21 13:35:00,50.51,50.69,50.48,50.48,42800.0,30.4276,30.5361,30.4096,30.4096,42800.0
2007-08-21 13:40:00,50.48,50.53,50.39,50.44,38300.0,30.4096,30.4397,30.3553,30.3855,38300.0
2007-08-21 13:45:00,50.42,50.77,50.42,50.42,60000.0,30.3734,30.5843,30.3734,30.3734,60000.0
2007-08-21 13:50:00,50.45,50.47,50.29,50.32,23200.0,30.3915,30.4035,30.2951,30.3132,23200.0
2007-08-21 13:55:00,50.32,50.32,50.16,50.29,47900.0,30.3132,30.3132,30.2168,30.2951,47900.0
2007-08-21 14:00:00,50.27,50.49,50.25,50.46,32500.0,30.2831,30.4156,30.271,30.3975,32500.0
2007-08-21 14:05:00,50.48,50.53,50.25,50.34,42700.0,30.4096,30.4397,30.271,30.3252,42700.0
2007-08-21 14:10:00,50.35,50.37,50.25,50.35,30400.0,30.3313,30.3433,30.271,30.3313,30400.0
2007-08-21 14:15:00,50.34,50.34,49.85,49.97,101400.0,30.3252,30.3252,30.03,30.1023,101400.0
2007-08-21 14:20:00,50.0,50.09,49.96,50.01,30100.0,30.1204,30.1746,30.0963,30.1264,30100.0
2007-08-21 14:25:00,50.02,50.03,49.74,49.77,58100.0,30.1325,30.1385,29.9638,29.9819,58100.0
2007-08-21 14:30:00,49.78,49.86,49.42,49.42,128600.0,29.9879,30.0361,29.771,29.771,128600.0
2007-08-21 14:35:00,49.44,49.49,48.95,49.1,170500.0,29.7831,29.8132,29.4879,29.5782,170500.0
2007-08-21 14:40:00,49.1,49.36,49.05,49.3,127700.0,29.5782,29.7349,29.5481,29.6987,127700.0
2007-08-21 14:45:00,49.3,49.48,49.15,49.45,61700.0,29.6987,29.8072,29.6084,29.7891,61700.0
2007-08-21 14:50:00,49.46,49.55,49.34,49.41,48900.0,29.7951,29.8493,29.7228,29.765,48900.0
2007-08-21 14:55:00,49.42,49.7,49.4,49.68,38300.0,29.771,29.9397,29.759,29.9276,38300.0
2007-08-21 15:00:00,49.67,49.82,49.64,49.66,51700.0,29.9216,30.012,29.9035,29.9156,51700.0
2007-08-21 15:05:00,49.64,49.8,49.63,49.65,56400.0,29.9035,29.9999,29.8975,29.9096,56400.0
2007-08-21 15:10:00,49.67,49.81,49.64,49.77,51700.0,29.9216,30.006,29.9035,29.9819,51700.0
2007-08-21 15:15:00,49.74,49.75,49.51,49.57,53200.0,29.9638,29.9698,29.8252,29.8614,53200.0
2007-08-21 15:20:00,49.54,49.65,49.53,49.65,33700.0,29.8433,29.9096,29.8373,29.9096,33700.0
2007-08-21 15:25:00,49.66,49.72,49.6,49.71,63800.0,29.9156,29.9517,29.8794,29.9457,63800.0
2007-08-21 15:30:00,49.73,49.99,49.7,49.96,112500.0,29.9578,30.1144,29.9397,30.0963,112500.0
2007-08-21 15:35:00,49.97,50.09,49.92,49.97,82200.0,30.1023,30.1746,30.0722,30.1023,82200.0
2007-08-21 15:40:00,49.97,50.04,49.91,50.01,97700.0,30.1023,30.1445,30.0662,30.1264,97700.0
2007-08-21 15:45:00,50.01,50.1,49.98,50.04,110400.0,30.1264,30.1807,30.1084,30.1445,110400.0
2007-08-21 15:50:00,50.04,50.12,49.96,50.0,92800.0,30.1445,30.1927,30.0963,30.1204,92800.0
2007-08-21 15:55:00,50.01,50.07,49.94,50.0,74100.0,30.1264,30.1626,30.0843,30.1204,74100.0
2007-08-22 09:30:00,50.31,52.94,50.31,52.52,367200.0,30.3072,31.8915,30.3072,31.6385,367200.0
2007-08-22 09:35:00,52.52,52.59,52.0,52.07,163600.0,31.6385,31.6806,31.3252,31.3674,163600.0
2007-08-22 09:40:00,52.05,52.29,51.68,52.26,165700.0,31.3553,31.4999,31.1325,31.4819,165700.0
2007-08-22 09:45:00,52.24,52.27,51.76,51.77,155000.0,31.4698,31.4879,31.1806,31.1867,155000.0
2007-08-22 09:50:00,51.81,52.35,51.68,52.35,139200.0,31.2108,31.5361,31.1325,31.5361,139200.0
2007-08-22 09:55:00,52.32,52.9,52.29,52.9,125100.0,31.518,31.8674,31.4999,31.8674,125100.0
2007-08-22 10:00:00,52.88,53.25,52.64,53.14,166400.0,31.8553,32.0782,31.7108,32.012,166400.0
2007-08-22 10:05:00,53.11,53.5,52.94,53.45,203800.0,31.9939,32.2288,31.8915,32.1987,203800.0
2007-08-22 10:10:00,53.45,53.49,53.0,53.37,447800.0,32.1987,32.2228,31.9276,32.1505,447800.0
2007-08-22 10:15:00,53.35,53.45,52.76,52.88,110800.0,32.1385,32.1987,31.7831,31.8553,110800.0
2007-08-22 10:20:00,52.87,52.87,52.51,52.74,109000.0,31.8493,31.8493,31.6325,31.771,109000.0
2007-08-22 10:25:00,52.74,52.82,52.47,52.76,95300.0,31.771,31.8192,31.6084,31.7831,95300.0
2007-08-22 10:30:00,52.78,52.93,52.66,52.81,111100.0,31.7951,31.8855,31.7228,31.8132,111100.0
2007-08-22 10:35:00,52.8,53.3,52.73,53.23,110500.0,31.8072,32.1084,31.765,32.0662,110500.0
2007-08-22 10:40:00,53.25,53.49,53.18,53.26,113400.0,32.0782,32.2228,32.0361,32.0843,113400.0
2007-08-22 10:45:00,53.24,53.49,53.22,53.4,57300.0,32.0722,32.2228,32.0602,32.1686,57300.0
2007-08-22 10:50:00,53.4,53.5,53.28,53.42,61800.0,32.1686,32.2288,32.0963,32.1806,61800.0
2007-08-22 10:55:00,53.41,53.46,53.3,53.31,59800.0,32.1746,32.2047,32.1084,32.1144,59800.0
2007-08-22 11:00:00,53.31,53.42,52.66,52.72,83900.0,32.1144,32.1806,31.7228,31.759,83900.0
2007-08-22 11:05:00,52.74,52.76,52.39,52.5,183200.0,31.771,31.7831,31.5602,31.6264,183200.0
2007-08-22 11:10:00,52.5,52.61,52.42,52.51,123800.0,31.6264,31.6927,31.5782,31.6325,123800.0
2007-08-22 11:15:00,52.5,52.68,52.38,52.65,153600.0,31.6264,31.7349,31.5541,31.7168,153600.0
2007-08-22 11:20:00,52.66,52.68,52.54,52.65,119700.0,31.7228,31.7349,31.6505,31.7168,119700.0
2007-08-22 11:25:00,52.65,52.86,52.56,52.64,80200.0,31.7168,31.8433,31.6626,31.7108,80200.0
2007-08-22 11:30:00,52.63,52.94,52.61,52.92,56500.0,31.7047,31.8915,31.6927,31.8794,56500.0
2007-08-22 11:35:00,52.95,53.16,52.92,52.99,59600.0,31.8975,32.024,31.8794,31.9216,59600.0
2007-08-22 11:40:00,52.98,52.99,52.64,52.84,54400.0,31.9156,31.9216,31.7108,31.8312,54400.0
2007-08-22 11:45:00,52.83,52.9,52.7,52.71,56300.0,31.8252,31.8674,31.7469,31.7529,56300.0
2007-08-22 11:50:00,52.72,52.86,52.72,52.82,32500.0,31.759,31.8433,31.759,31.8192,32500.0
2007-08-22 11:55:00,52.82,52.98,52.82,52.91,40200.0,31.8192,31.9156,31.8192,31.8734,40200.0
2007-08-22 12:00:00,52.91,52.97,52.82,52.92,56300.0,31.8734,31.9096,31.8192,31.8794,56300.0
2007-08-22 12:05:00,52.91,53.11,52.89,53.09,46400.0,31.8734,31.9939,31.8614,31.9819,46400.0
2007-08-22 12:10:00,53.09,53.2,53.0,53.2,40700.0,31.9819,32.0481,31.9276,32.0481,40700.0
2007-08-22 12:15:00,53.2,53.25,52.95,53.04,67000.0,32.0481,32.0782,31.8975,31.9517,67000.0
2007-08-22 12:20:00,53.02,53.05,52.75,52.9,39500.0,31.9397,31.9578,31.777,31.8674,39500.0
2007-08-22 12:25:00,52.89,52.95,52.65,52.83,44000.0,31.8614,31.8975,31.7168,31.8252,44000.0
2007-08-22 12:30:00,52.84,52.84,52.55,52.66,64400.0,31.8312,31.8312,31.6566,31.7228,64400.0
2007-08-22 12:35:00,52.66,52.94,52.54,52.9,57400.0,31.7228,31.8915,31.6505,31.8674,57400.0
2007-08-22 12:40:00,52.9,52.94,52.83,52.89,46300.0,31.8674,31.8915,31.8252,31.8614,46300.0
2007-08-22 12:45:00,52.93,53.02,52.91,52.95,65600.0,31.8855,31.9397,31.8734,31.8975,65600.0
2007-08-22 12:50:00,52.93,53.03,52.81,53.0,32700.0,31.8855,31.9457,31.8132,31.9276,32700.0
2007-08-22 12:55:00,52.98,53.05,52.86,52.89,26900.0,31.9156,31.9578,31.8433,31.8614,26900.0
2007-08-22 13:00:00,52.92,53.02,52.87,52.87,25500.0,31.8794,31.9397,31.8493,31.8493,25500.0
2007-08-22 13:05:00,52.87,52.87,52.55,52.64,58400.0,31.8493,31.8493,31.6566,31.7108,58400.0
2007-08-22 13:10:00,52.64,52.82,52.63,52.77,31500.0,31.7108,31.8192,31.7047,31.7891,31500.0
2007-08-22 13:15:00,52.75,52.85,52.63,52.85,31400.0,31.777,31.8373,31.7047,31.8373,31400.0
2007-08-22 13:20:00,52.86,53.01,52.82,52.9,40600.0,31.8433,31.9337,31.8192,31.8674,40600.0
2007-08-22 13:25:00,52.91,53.0,52.86,52.96,30000.0,31.8734,31.9276,31.8433,31.9035,30000.0
2007-08-22 13:30:00,52.96,53.01,52.82,52.96,41300.0,31.9035,31.9337,31.8192,31.9035,41300.0
2007-08-22 13:35:00,52.97,53.19,52.93,53.18,32400.0,31.9096,32.0421,31.8855,32.0361,32400.0
2007-08-22 13:40:00,53.18,53.35,53.17,53.23,90100.0,32.0361,32.1385,32.03,32.0662,90100.0
2007-08-22 13:45:00,53.23,53.33,52.95,53.21,54700.0,32.0662,32.1264,31.8975,32.0541,54700.0
2007-08-22 13:50:00,53.22,53.31,53.17,53.23,34400.0,32.0602,32.1144,32.03,32.0662,34400.0
2007-08-22 13:55:00,53.23,53.43,53.23,53.34,54400.0,32.0662,32.1867,32.0662,32.1325,54400.0
2007-08-22 14:00:00,53.34,53.34,53.11,53.12,34200.0,32.1325,32.1325,31.9939,31.9999,34200.0
2007-08-22 14:05:00,53.13,53.25,53.13,53.2,53500.0,32.0059,32.0782,32.0059,32.0481,53500.0
2007-08-22 14:10:00,53.21,53.33,53.2,53.24,37800.0,32.0541,32.1264,32.0481,32.0722,37800.0
2007-08-22 14:15:00,53.24,53.34,53.15,53.31,39000.0,32.0722,32.1325,32.018,32.1144,39000.0
2007-08-22 14:20:00,53.3,53.33,53.03,53.1,40400.0,32.1084,32.1264,31.9457,31.9879,40400.0
2007-08-22 14:25:00,53.1,53.13,52.9,53.1,55200.0,31.9879,32.0059,31.8674,31.9879,55200.0
2007-08-22 14:30:00,53.01,53.13,52.85,52.87,41500.0,31.9337,32.0059,31.8373,31.8493,41500.0
2007-08-22 14:35:00,52.89,53.08,52.76,52.9,43700.0,31.8614,31.9758,31.7831,31.8674,43700.0
2007-08-22 14:40:00,52.9,53.09,52.85,52.94,40900.0,31.8674,31.9819,31.8373,31.8915,40900.0
2007-08-22 14:45:00,52.94,53.04,52.9,53.04,49700.0,31.8915,31.9517,31.8674,31.9517,49700.0
2007-08-22 14:50:00,53.04,53.2,52.99,52.99,95600.0,31.9517,32.0481,31.9216,31.9216,95600.0
2007-08-22 14:55:00,52.99,53.16,52.97,53.09,30600.0,31.9216,32.024,31.9096,31.9819,30600.0
2007-08-22 15:00:00,53.09,53.1,53.0,53.04,36800.0,31.9819,31.9879,31.9276,31.9517,36800.0
2007-08-22 15:05:00,53.04,53.06,52.96,53.05,43000.0,31.9517,31.9638,31.9035,31.9578,43000.0
2007-08-22 15:10:00,53.05,53.06,52.95,52.97,54800.0,31.9578,31.9638,31.8975,31.9096,54800.0
2007-08-22 15:15:00,52.97,53.3,52.97,53.27,74800.0,31.9096,32.1084,31.9096,32.0903,74800.0
2007-08-22 15:20:00,53.27,53.33,53.24,53.24,48700.0,32.0903,32.1264,32.0722,32.0722,48700.0
2007-08-22 15:25:00,53.24,53.3,53.18,53.24,62400.0,32.0722,32.1084,32.0361,32.0722,62400.0
2007-08-22 15:30:00,53.25,53.73,53.25,53.67,125000.0,32.0782,32.3674,32.0782,32.3312,125000.0
2007-08-22 15:35:00,53.67,53.9,53.61,53.74,163800.0,32.3312,32.4698,32.2951,32.3734,163800.0
2007-08-22 15:40:00,53.76,53.81,53.57,53.64,146600.0,32.3855,32.4156,32.271,32.3132,146600.0
2007-08-22 15:45:00,53.63,53.86,53.59,53.77,133200.0,32.3072,32.4457,32.2831,32.3915,133200.0
2007-08-22 15:50:00,53.78,53.79,53.28,53.3,135700.0,32.3975,32.4035,32.0963,32.1084,135700.0
2007-08-22 15:55:00,53.31,53.54,53.29,53.42,175100.0,32.1144,32.2529,32.1023,32.1806,175100.0
2007-08-23 09:30:00,54.39,54.91,53.92,54.18,236000.0,32.765,33.0782,32.4818,32.6385,236000.0
2007-08-23 09:35:00,54.18,54.94,54.08,54.31,136400.0,32.6385,33.0963,32.5782,32.7168,136400.0
2007-08-23 09:40:00,54.29,54.37,53.6,53.69,127800.0,32.7047,32.7529,32.2891,32.3433,127800.0
2007-08-23 09:45:00,53.62,54.3,53.56,54.17,81000.0,32.3011,32.7108,32.265,32.6325,81000.0
2007-08-23 09:50:00,54.18,54.19,53.71,53.76,89700.0,32.6385,32.6445,32.3553,32.3855,89700.0
2007-08-23 09:55:00,53.74,53.91,53.51,53.62,91500.0,32.3734,32.4758,32.2349,32.3011,91500.0
2007-08-23 10:00:00,53.62,53.65,53.37,53.4,85400.0,32.3011,32.3192,32.1505,32.1686,85400.0
2007-08-23 10:05:00,53.4,53.51,53.27,53.3,51900.0,32.1686,32.2349,32.0903,32.1084,51900.0
2007-08-23 10:10:00,53.27,53.41,53.06,53.07,81500.0,32.0903,32.1746,31.9638,31.9698,81500.0
2007-08-23 10:15:00,53.07,53.08,52.71,52.72,129800.0,31.9698,31.9758,31.7529,31.759,129800.0
2007-08-23 10:20:00,52.73,52.75,52.0,52.09,250800.0,31.765,31.777,31.3252,31.3794,250800.0
2007-08-23 10:25:00,52.12,52.32,51.88,52.02,212000.0,31.3975,31.518,31.2529,31.3373,212000.0
2007-08-23 10:30:00,52.06,52.6,52.02,52.6,164100.0,31.3614,31.6867,31.3373,31.6867,164100.0
2007-08-23 10:35:00,52.6,53.0,52.54,52.93,151600.0,31.6867,31.9276,31.6505,31.8855,151600.0
2007-08-23 10:40:00,52.93,53.1,52.89,52.96,76000.0,31.8855,31.9879,31.8614,31.9035,76000.0
2007-08-23 10:45:00,52.97,53.2,52.95,53.16,66600.0,31.9096,32.0481,31.8975,32.024,66600.0
2007-08-23 10:50:00,53.17,53.23,53.03,53.15,53700.0,32.03,32.0662,31.9457,32.018,53700.0
2007-08-23 10:55:00,53.13,53.16,52.93,53.04,60300.0,32.0059,32.024,31.8855,31.9517,60300.0
2007-08-23 11:00:00,53.06,53.08,52.56,52.59,98400.0,31.9638,31.9758,31.6626,31.6806,98400.0
2007-08-23 11:05:00,52.56,52.95,52.27,52.29,85300.0,31.6626,31.8975,31.4879,31.4999,85300.0
2007-08-23 11:10:00,52.3,52.33,51.95,52.01,145400.0,31.5059,31.524,31.2951,31.3313,145400.0
2007-08-23 11:15:00,52.01,52.03,51.8,51.97,126600.0,31.3313,31.3433,31.2047,31.3072,126600.0
2007-08-23 11:20:00,51.97,52.19,51.75,52.19,78300.0,31.3072,31.4397,31.1746,31.4397,78300.0
2007-08-23 11:25:00,52.2,52.23,51.83,51.85,80000.0,31.4457,31.4638,31.2228,31.2349,80000.0
2007-08-23 11:30:00,51.87,52.03,51.76,51.95,67200.0,31.2469,31.3433,31.1806,31.2951,67200.0
2007-08-23 11:35:00,51.94,51.95,51.83,51.85,44000.0,31.2891,31.2951,31.2228,31.2349,44000.0
2007-08-23 11:40:00,51.84,51.89,51.81,51.83,35200.0,31.2288,31.259,31.2108,31.2228,35200.0
2007-08-23 11:45:00,51.82,51.84,51.69,51.72,73200.0,31.2168,31.2288,31.1385,31.1566,73200.0
2007-08-23 11:50:00,51.71,51.78,51.51,51.52,100400.0,31.1505,31.1927,31.03,31.0361,100400.0
2007-08-23 11:55:00,51.53,51.57,51.25,51.28,107600.0,31.0421,31.0662,30.8734,30.8915,107600.0
2007-08-23 12:00:00,51.27,51.42,51.26,51.36,69000.0,30.8855,30.9758,30.8794,30.9397,69000.0
2007-08-23 12:05:00,51.39,51.39,51.25,51.26,59900.0,30.9578,30.9578,30.8734,30.8794,59900.0
2007-08-23 12:10:00,51.27,51.46,51.17,51.22,84400.0,30.8855,30.9999,30.8252,30.8553,84400.0
2007-08-23 12:15:00,51.2,51.25,51.14,51.22,56400.0,30.8433,30.8734,30.8072,30.8553,56400.0
2007-08-23 12:20:00,51.22,51.43,51.22,51.32,94200.0,30.8553,30.9819,30.8553,30.9156,94200.0
2007-08-23 12:25:00,51.36,51.4,51.06,51.08,62800.0,30.9397,30.9638,30.759,30.771,62800.0
2007-08-23 12:30:00,51.1,51.23,50.95,51.18,83900.0,30.7831,30.8614,30.6927,30.8313,83900.0
2007-08-23 12:35:00,51.18,51.4,51.16,51.4,83500.0,30.8313,30.9638,30.8192,30.9638,83500.0
2007-08-23 12:40:00,51.4,51.47,51.2,51.2,72000.0,30.9638,31.0059,30.8433,30.8433,72000.0
2007-08-23 12:45:00,51.24,51.28,51.03,51.09,41500.0,30.8674,30.8915,30.7409,30.777,41500.0
2007-08-23 12:50:00,51.08,51.12,50.66,50.87,104300.0,30.771,30.7951,30.518,30.6445,104300.0
2007-08-23 12:55:00,50.87,50.89,50.55,50.65,57700.0,30.6445,30.6566,30.4517,30.512,57700.0
2007-08-23 13:00:00,50.66,50.75,50.56,50.57,56700.0,30.518,30.5722,30.4578,30.4638,56700.0
2007-08-23 13:05:00,50.58,50.87,50.57,50.81,49800.0,30.4698,30.6445,30.4638,30.6084,49800.0
2007-08-23 13:10:00,50.81,51.04,50.72,50.98,45400.0,30.6084,30.7469,30.5541,30.7108,45400.0
2007-08-23 13:15:00,50.97,51.13,50.87,50.98,47400.0,30.7047,30.8011,30.6445,30.7108,47400.0
2007-08-23 13:20:00,51.0,51.09,50.96,51.05,54600.0,30.7228,30.777,30.6987,30.7529,54600.0
2007-08-23 13:25:00,51.05,51.17,50.95,51.06,106200.0,30.7529,30.8252,30.6927,30.759,106200.0
2007-08-23 13:30:00,51.07,51.22,51.01,51.15,61100.0,30.765,30.8553,30.7288,30.8132,61100.0
2007-08-23 13:35:00,51.18,51.45,51.18,51.26,114300.0,30.8313,30.9939,30.8313,30.8794,114300.0
2007-08-23 13:40:00,51.25,51.72,51.24,51.65,59000.0,30.8734,31.1566,30.8674,31.1144,59000.0
2007-08-23 13:45:00,51.64,51.67,51.25,51.31,34800.0,31.1084,31.1264,30.8734,30.9096,34800.0
2007-08-23 13:50:00,51.3,51.43,51.29,51.33,39800.0,30.9035,30.9819,30.8975,30.9216,39800.0
2007-08-23 13:55:00,51.32,51.38,51.09,51.29,55100.0,30.9156,30.9517,30.777,30.8975,55100.0
2007-08-23 14:00:00,51.25,51.41,51.17,51.22,51700.0,30.8734,30.9698,30.8252,30.8553,51700.0
2007-08-23 14:05:00,51.2,51.65,51.15,51.63,64800.0,30.8433,31.1144,30.8132,31.1023,64800.0
2007-08-23 14:10:00,51.64,51.67,51.36,51.39,38500.0,31.1084,31.1264,30.9397,30.9578,38500.0
2007-08-23 14:15:00,51.39,51.41,51.2,51.4,37800.0,30.9578,30.9698,30.8433,30.9638,37800.0
2007-08-23 14:20:00,51.42,51.43,51.19,51.21,41000.0,30.9758,30.9819,30.8373,30.8493,41000.0
2007-08-23 14:25:00,51.18,51.35,51.12,51.27,34200.0,30.8313,30.9337,30.7951,30.8855,34200.0
2007-08-23 14:30:00,51.25,51.3,51.2,51.22,25800.0,30.8734,30.9035,30.8433,30.8553,25800.0
2007-08-23 14:35:00,51.23,51.38,51.22,51.3,65100.0,30.8614,30.9517,30.8553,30.9035,65100.0
2007-08-23 14:40:00,51.31,51.38,51.27,51.37,150400.0,30.9096,30.9517,30.8855,30.9457,150400.0
2007-08-23 14:45:00,51.38,51.48,51.21,51.43,68100.0,30.9517,31.012,30.8493,30.9819,68100.0
2007-08-23 14:50:00,51.43,51.43,51.27,51.32,28600.0,30.9819,30.9819,30.8855,30.9156,28600.0
2007-08-23 14:55:00,51.31,51.33,51.17,51.25,43500.0,30.9096,30.9216,30.8252,30.8734,43500.0
2007-08-23 15:00:00,51.25,51.35,51.15,51.22,61400.0,30.8734,30.9337,30.8132,30.8553,61400.0
2007-08-23 15:05:00,51.21,51.26,51.1,51.16,36800.0,30.8493,30.8794,30.7831,30.8192,36800.0
2007-08-23 15:10:00,51.16,51.21,51.02,51.02,44300.0,30.8192,30.8493,30.7349,30.7349,44300.0
2007-08-23 15:15:00,51.03,51.33,51.0,51.31,54000.0,30.7409,30.9216,30.7228,30.9096,54000.0
2007-08-23 15:20:00,51.3,51.53,51.28,51.53,72700.0,30.9035,31.0421,30.8915,31.0421,72700.0
2007-08-23 15:25:00,51.5,51.53,51.32,51.38,61800.0,31.024,31.0421,30.9156,30.9517,61800.0
2007-08-23 15:30:00,51.37,51.43,51.23,51.28,45300.0,30.9457,30.9819,30.8614,30.8915,45300.0
2007-08-23 15:35:00,51.3,51.3,51.13,51.21,57200.0,30.9035,30.9035,30.8011,30.8493,57200.0
2007-08-23 15:40:00,51.19,51.41,51.19,51.35,68800.0,30.8373,30.9698,30.8373,30.9337,68800.0
2007-08-23 15:45:00,51.36,51.52,51.36,51.41,81400.0,30.9397,31.0361,30.9397,30.9698,81400.0
2007-08-23 15:50:00,51.4,51.57,51.4,51.55,75400.0,30.9638,31.0662,30.9638,31.0541,75400.0
2007-08-23 15:55:00,51.54,51.61,51.41,51.49,198800.0,31.0481,31.0903,30.9698,31.018,198800.0
2007-08-24 09:30:00,52.76,53.28,52.69,52.71,185300.0,31.7831,32.0963,31.7409,31.7529,185300.0
2007-08-24 09:35:00,52.7,53.0,52.54,52.77,140100.0,31.7469,31.9276,31.6505,31.7891,140100.0
2007-08-24 09:40:00,52.77,53.08,52.66,52.99,108100.0,31.7891,31.9758,31.7228,31.9216,108100.0
2007-08-24 09:45:00,52.99,53.35,52.94,53.25,171300.0,31.9216,32.1385,31.8915,32.0782,171300.0
2007-08-24 09:50:00,53.27,53.57,53.22,53.39,199900.0,32.0903,32.271,32.0602,32.1626,199900.0
2007-08-24 09:55:00,53.4,53.64,53.33,53.38,135000.0,32.1686,32.3132,32.1264,32.1565,135000.0
2007-08-24 10:00:00,53.4,53.8,53.4,53.58,231400.0,32.1686,32.4096,32.1686,32.277,231400.0
2007-08-24 10:05:00,53.58,53.79,53.5,53.65,145800.0,32.277,32.4035,32.2288,32.3192,145800.0
2007-08-24 10:10:00,53.65,53.72,53.13,53.13,154000.0,32.3192,32.3614,32.0059,32.0059,154000.0
2007-08-24 10:15:00,53.11,53.57,53.08,53.54,90500.0,31.9939,32.271,31.9758,32.2529,90500.0
2007-08-24 10:20:00,53.55,53.55,53.31,53.46,86400.0,32.259,32.259,32.1144,32.2047,86400.0
2007-08-24 10:25:00,53.47,53.48,53.14,53.25,95900.0,32.2108,32.2168,32.012,32.0782,95900.0
2007-08-24 10:30:00,53.25,53.34,53.02,53.06,123300.0,32.0782,32.1325,31.9397,31.9638,123300.0
2007-08-24 10:35:00,53.07,53.23,53.06,53.08,120000.0,31.9698,32.0662,31.9638,31.9758,120000.0
2007-08-24 10:40:00,53.08,53.14,53.03,53.05,67600.0,31.9758,32.012,31.9457,31.9578,67600.0
2007-08-24 10:45:00,53.06,53.06,52.8,52.88,102300.0,31.9638,31.9638,31.8072,31.8553,102300.0
2007-08-24 10:50:00,52.87,53.0,52.79,53.0,86800.0,31.8493,31.9276,31.8011,31.9276,86800.0
2007-08-24 10:55:00,52.98,53.06,52.98,53.0,70700.0,31.9156,31.9638,31.9156,31.9276,70700.0
2007-08-24 11:00:00,53.0,53.01,52.91,52.99,67400.0,31.9276,31.9337,31.8734,31.9216,67400.0
2007-08-24 11:05:00,52.99,53.29,52.92,53.22,80700.0,31.9216,32.1023,31.8794,32.0602,80700.0
2007-08-24 11:10:00,53.24,53.27,53.14,53.17,51300.0,32.0722,32.0903,32.012,32.03,51300.0
2007-08-24 11:15:00,53.15,53.44,53.12,53.43,52100.0,32.018,32.1927,31.9999,32.1867,52100.0
2007-08-24 11:20:00,53.44,53.6,53.43,53.58,68600.0,32.1927,32.2891,32.1867,32.277,68600.0
2007-08-24 11:25:00,53.59,53.65,53.53,53.63,95100.0,32.2831,32.3192,32.2469,32.3072,95100.0
2007-08-24 11:30:00,53.64,53.82,53.63,53.77,71100.0,32.3132,32.4216,32.3072,32.3915,71100.0
2007-08-24 11:35:00,53.77,53.82,53.69,53.75,86600.0,32.3915,32.4216,32.3433,32.3794,86600.0
2007-08-24 11:40:00,53.77,54.2,53.75,54.19,93200.0,32.3915,32.6505,32.3794,32.6445,93200.0
2007-08-24 11:45:00,54.19,54.22,54.06,54.08,100200.0,32.6445,32.6626,32.5662,32.5782,100200.0
2007-08-24 11:50:00,54.09,54.28,54.03,54.12,96800.0,32.5843,32.6987,32.5481,32.6023,96800.0
2007-08-24 11:55:00,54.11,54.13,53.85,54.13,91000.0,32.5963,32.6084,32.4397,32.6084,91000.0
2007-08-24 12:00:00,54.14,54.18,54.01,54.12,52700.0,32.6144,32.6385,32.5361,32.6023,52700.0
2007-08-24 12:05:00,54.11,54.13,54.03,54.06,50100.0,32.5963,32.6084,32.5481,32.5662,50100.0
2007-08-24 12:10:00,54.05,54.4,54.01,54.33,113800.0,32.5602,32.771,32.5361,32.7288,113800.0
2007-08-24 12:15:00,54.32,54.5,54.25,54.49,97300.0,32.7228,32.8312,32.6806,32.8252,97300.0
2007-08-24 12:20:00,54.48,54.65,54.26,54.45,87600.0,32.8192,32.9216,32.6867,32.8011,87600.0
2007-08-24 12:25:00,54.45,54.45,54.22,54.22,41100.0,32.8011,32.8011,32.6626,32.6626,41100.0
2007-08-24 12:30:00,54.22,54.24,54.09,54.17,36400.0,32.6626,32.6746,32.5843,32.6325,36400.0
2007-08-24 12:35:00,54.17,54.29,54.04,54.29,62500.0,32.6325,32.7047,32.5541,32.7047,62500.0
2007-08-24 12:40:00,54.29,54.32,54.05,54.05,57700.0,32.7047,32.7228,32.5602,32.5602,57700.0
2007-08-24 12:45:00,54.05,54.12,54.0,54.1,42300.0,32.5602,32.6023,32.53,32.5903,42300.0
2007-08-24 12:50:00,54.11,54.12,54.0,54.06,47100.0,32.5963,32.6023,32.53,32.5662,47100.0
2007-08-24 12:55:00,54.06,54.16,53.91,54.14,71200.0,32.5662,32.6264,32.4758,32.6144,71200.0
2007-08-24 13:00:00,54.14,54.24,54.09,54.2,78000.0,32.6144,32.6746,32.5843,32.6505,78000.0
2007-08-24 13:05:00,54.21,54.4,54.18,54.39,76000.0,32.6565,32.771,32.6385,32.765,76000.0
2007-08-24 13:10:00,54.37,54.57,54.31,54.45,97500.0,32.7529,32.8734,32.7168,32.8011,97500.0
2007-08-24 13:15:00,54.44,54.45,54.3,54.3,25900.0,32.7951,32.8011,32.7108,32.7108,25900.0
2007-08-24 13:20:00,54.28,54.33,54.23,54.32,53700.0,32.6987,32.7288,32.6686,32.7228,53700.0
2007-08-24 13:25:00,54.32,54.49,54.32,54.48,57100.0,32.7228,32.8252,32.7228,32.8192,57100.0
2007-08-24 13:30:00,54.47,54.59,54.47,54.57,51000.0,32.8132,32.8855,32.8132,32.8734,51000.0
2007-08-24 13:35:00,54.56,54.65,54.53,54.63,58900.0,32.8674,32.9216,32.8493,32.9096,58900.0
2007-08-24 13:40:00,54.64,54.75,54.61,54.7,46500.0,32.9156,32.9818,32.8975,32.9517,46500.0
2007-08-24 13:45:00,54.71,54.71,54.56,54.65,59300.0,32.9578,32.9578,32.8674,32.9216,59300.0
2007-08-24 13:50:00,54.63,54.7,54.61,54.65,55100.0,32.9096,32.9517,32.8975,32.9216,55100.0
2007-08-24 13:55:00,54.67,55.0,54.67,54.87,146900.0,32.9337,33.1325,32.9337,33.0541,146900.0
2007-08-24 14:00:00,54.89,54.96,54.86,54.93,72600.0,33.0662,33.1084,33.0481,33.0903,72600.0
2007-08-24 14:05:00,54.93,55.1,54.83,54.93,160200.0,33.0903,33.1927,33.03,33.0903,160200.0
2007-08-24 14:10:00,54.88,54.95,54.75,54.83,48500.0,33.0602,33.1023,32.9818,33.03,48500.0
2007-08-24 14:15:00,54.8,54.89,54.78,54.82,36300.0,33.012,33.0662,32.9999,33.024,36300.0
2007-08-24 14:20:00,54.81,55.14,54.77,55.09,67100.0,33.018,33.2168,32.9939,33.1867,67100.0
2007-08-24 14:25:00,55.11,55.17,54.94,54.97,103800.0,33.1987,33.2349,33.0963,33.1144,103800.0
2007-08-24 14:30:00,54.99,54.99,54.77,54.82,41900.0,33.1264,33.1264,32.9939,33.024,41900.0
2007-08-24 14:35:00,54.82,54.94,54.82,54.92,25000.0,33.024,33.0963,33.024,33.0843,25000.0
2007-08-24 14:40:00,54.92,55.14,54.87,55.09,56200.0,33.0843,33.2168,33.0541,33.1867,56200.0
2007-08-24 14:45:00,55.07,55.15,54.96,55.15,36600.0,33.1746,33.2228,33.1084,33.2228,36600.0
2007-08-24 14:50:00,55.12,55.22,55.07,55.13,49500.0,33.2047,33.265,33.1746,33.2108,49500.0
2007-08-24 14:55:00,55.12,55.17,55.06,55.17,42600.0,33.2047,33.2349,33.1686,33.2349,42600.0
2007-08-24 15:00:00,55.17,55.2,55.01,55.16,58800.0,33.2349,33.2529,33.1385,33.2288,58800.0
2007-08-24 15:05:00,55.15,55.15,54.95,55.0,51800.0,33.2228,33.2228,33.1023,33.1325,51800.0
2007-08-24 15:10:00,55.0,55.1,54.93,55.0,49500.0,33.1325,33.1927,33.0903,33.1325,49500.0
2007-08-24 15:15:00,55.0,55.17,54.96,55.02,51000.0,33.1325,33.2349,33.1084,33.1445,51000.0
2007-08-24 15:20:00,55.01,55.1,54.9,54.93,78100.0,33.1385,33.1927,33.0722,33.0903,78100.0
2007-08-24 15:25:00,54.93,55.11,54.89,55.07,70000.0,33.0903,33.1987,33.0662,33.1746,70000.0
2007-08-24 15:30:00,55.07,55.31,55.07,55.29,125400.0,33.1746,33.3192,33.1746,33.3071,125400.0
2007-08-24 15:35:00,55.27,55.37,55.2,55.27,91500.0,33.2951,33.3553,33.2529,33.2951,91500.0
2007-08-24 15:40:00,55.25,55.44,55.18,55.25,131300.0,33.2831,33.3975,33.2409,33.2831,131300.0
2007-08-24 15:45:00,55.25,55.3,55.11,55.14,109900.0,33.2831,33.3132,33.1987,33.2168,109900.0
2007-08-24 15:50:00,55.13,55.25,55.08,55.08,94200.0,33.2108,33.2831,33.1806,33.1806,94200.0
2007-08-24 15:55:00,55.12,55.22,55.06,55.14,122500.0,33.2047,33.265,33.1686,33.2168,122500.0
2007-08-27 09:30:00,54.58,54.88,54.43,54.81,82400.0,32.8794,33.0602,32.7891,33.018,82400.0
2007-08-27 09:35:00,54.78,55.14,54.73,55.0,69500.0,32.9999,33.2168,32.9698,33.1325,69500.0
2007-08-27 09:40:00,54.98,55.03,54.82,54.9,68000.0,33.1204,33.1505,33.024,33.0722,68000.0
2007-08-27 09:45:00,54.91,55.07,54.61,55.03,80100.0,33.0782,33.1746,32.8975,33.1505,80100.0
2007-08-27 09:50:00,55.03,55.27,55.0,55.15,75800.0,33.1505,33.2951,33.1325,33.2228,75800.0
2007-08-27 09:55:00,55.15,55.39,55.1,55.32,71900.0,33.2228,33.3674,33.1927,33.3252,71900.0
2007-08-27 10:00:00,55.32,55.5,55.06,55.25,100900.0,33.3252,33.4337,33.1686,33.2831,100900.0
2007-08-27 10:05:00,55.21,55.29,55.12,55.14,66200.0,33.259,33.3071,33.2047,33.2168,66200.0
2007-08-27 10:10:00,55.14,55.23,55.02,55.17,75100.0,33.2168,33.271,33.1445,33.2349,75100.0
2007-08-27 10:15:00,55.17,55.24,55.1,55.14,88700.0,33.2349,33.277,33.1927,33.2168,88700.0
2007-08-27 10:20:00,55.14,55.19,55.08,55.1,66000.0,33.2168,33.2469,33.1806,33.1927,66000.0
2007-08-27 10:25:00,55.1,55.12,54.93,55.07,102100.0,33.1927,33.2047,33.0903,33.1746,102100.0
2007-08-27 10:30:00,55.06,55.06,54.82,54.84,91200.0,33.1686,33.1686,33.024,33.0361,91200.0
2007-08-27 10:35:00,54.84,54.89,54.74,54.84,122400.0,33.0361,33.0662,32.9758,33.0361,122400.0
2007-08-27 10:40:00,54.84,54.87,54.71,54.74,126200.0,33.0361,33.0541,32.9578,32.9758,126200.0
2007-08-27 10:45:00,54.74,54.82,54.59,54.81,147700.0,32.9758,33.024,32.8855,33.018,147700.0
2007-08-27 10:50:00,54.81,54.82,54.66,54.68,97200.0,33.018,33.024,32.9276,32.9397,97200.0
2007-08-27 10:55:00,54.66,54.83,54.63,54.68,58000.0,32.9276,33.03,32.9096,32.9397,58000.0
2007-08-27 11:00:00,54.63,54.65,54.4,54.43,67600.0,32.9096,32.9216,32.771,32.7891,67600.0
2007-08-27 11:05:00,54.42,54.42,54.06,54.06,60100.0,32.7831,32.7831,32.5662,32.5662,60100.0
2007-08-27 11:10:00,54.03,54.04,53.61,53.61,150200.0,32.5481,32.5541,32.2951,32.2951,150200.0
2007-08-27 11:15:00,53.62,53.64,53.5,53.57,153700.0,32.3011,32.3132,32.2288,32.271,153700.0
2007-08-27 11:20:00,53.58,53.7,53.42,53.7,126900.0,32.277,32.3493,32.1806,32.3493,126900.0
2007-08-27 11:25:00,53.7,54.08,53.65,53.96,105600.0,32.3493,32.5782,32.3192,32.5059,105600.0
2007-08-27 11:30:00,53.99,54.03,53.76,53.88,36100.0,32.524,32.5481,32.3855,32.4578,36100.0
2007-08-27 11:35:00,53.88,54.12,53.88,54.06,58200.0,32.4578,32.6023,32.4578,32.5662,58200.0
2007-08-27 11:40:00,54.06,54.21,53.98,53.99,77200.0,32.5662,32.6565,32.518,32.524,77200.0
2007-08-27 11:45:00,53.98,54.13,53.96,54.09,31300.0,32.518,32.6084,32.5059,32.5843,31300.0
2007-08-27 11:50:00,54.07,54.12,53.94,53.94,20900.0,32.5722,32.6023,32.4939,32.4939,20900.0
2007-08-27 11:55:00,53.93,53.95,53.84,53.88,22500.0,32.4879,32.4999,32.4337,32.4578,22500.0
2007-08-27 12:00:00,53.88,53.92,53.71,53.72,30700.0,32.4578,32.4818,32.3553,32.3614,30700.0
2007-08-27 12:05:00,53.7,53.74,53.64,53.72,35800.0,32.3493,32.3734,32.3132,32.3614,35800.0
2007-08-27 12:10:00,53.72,55.34,53.7,53.83,48800.0,32.3614,33.3373,32.3493,32.4276,48800.0
2007-08-27 12:15:00,53.82,53.9,53.8,53.89,28400.0,32.4216,32.4698,32.4096,32.4638,28400.0
2007-08-27 12:20:00,53.87,53.9,53.78,53.78,27200.0,32.4517,32.4698,32.3975,32.3975,27200.0
2007-08-27 12:25:00,53.8,53.81,53.64,53.68,32900.0,32.4096,32.4156,32.3132,32.3373,32900.0
2007-08-27 12:30:00,53.67,53.7,53.65,53.67,15800.0,32.3312,32.3493,32.3192,32.3312,15800.0
2007-08-27 12:35:00,53.68,53.85,53.68,53.74,32400.0,32.3373,32.4397,32.3373,32.3734,32400.0
2007-08-27 12:40:00,53.77,53.96,53.71,53.94,23800.0,32.3915,32.5059,32.3553,32.4939,23800.0
2007-08-27 12:45:00,53.94,53.95,53.77,53.82,33300.0,32.4939,32.4999,32.3915,32.4216,33300.0
2007-08-27 12:50:00,53.81,53.97,53.76,53.94,44100.0,32.4156,32.512,32.3855,32.4939,44100.0
2007-08-27 12:55:00,53.97,53.97,53.77,53.82,21300.0,32.512,32.512,32.3915,32.4216,21300.0
2007-08-27 13:00:00,53.82,53.95,53.82,53.87,17300.0,32.4216,32.4999,32.4216,32.4517,17300.0
2007-08-27 13:05:00,53.87,54.0,53.86,53.91,19600.0,32.4517,32.53,32.4457,32.4758,19600.0
2007-08-27 13:10:00,53.92,53.99,53.86,53.97,18900.0,32.4818,32.524,32.4457,32.512,18900.0
2007-08-27 13:15:00,53.97,53.99,53.88,53.97,17500.0,32.512,32.524,32.4578,32.512,17500.0
2007-08-27 13:20:00,53.95,53.96,53.8,53.81,15100.0,32.4999,32.5059,32.4096,32.4156,15100.0
2007-08-27 13:25:00,53.82,53.95,53.82,53.94,13900.0,32.4216,32.4999,32.4216,32.4939,13900.0
2007-08-27 13:30:00,53.95,54.02,53.95,53.99,42900.0,32.4999,32.5421,32.4999,32.524,42900.0
2007-08-27 13:35:00,53.99,53.99,53.7,53.7,26300.0,32.524,32.524,32.3493,32.3493,26300.0
2007-08-27 13:40:00,53.73,53.88,53.7,53.82,23800.0,32.3674,32.4578,32.3493,32.4216,23800.0
2007-08-27 13:45:00,53.81,53.85,53.79,53.83,25300.0,32.4156,32.4397,32.4035,32.4276,25300.0
2007-08-27 13:50:00,53.81,53.83,53.64,53.73,47100.0,32.4156,32.4276,32.3132,32.3674,47100.0
2007-08-27 13:55:00,53.75,53.75,53.69,53.69,10800.0,32.3794,32.3794,32.3433,32.3433,10800.0
2007-08-27 14:00:00,53.7,55.34,53.66,53.85,27900.0,32.3493,33.3373,32.3252,32.4397,27900.0
2007-08-27 14:05:00,53.85,53.92,53.81,53.84,26400.0,32.4397,32.4818,32.4156,32.4337,26400.0
2007-08-27 14:10:00,53.83,53.9,53.78,53.9,22400.0,32.4276,32.4698,32.3975,32.4698,22400.0
2007-08-27 14:15:00,53.88,53.95,53.77,53.95,31300.0,32.4578,32.4999,32.3915,32.4999,31300.0
2007-08-27 14:20:00,53.97,54.13,53.95,54.07,83000.0,32.512,32.6084,32.4999,32.5722,83000.0
2007-08-27 14:25:00,54.04,54.08,53.99,54.08,26500.0,32.5541,32.5782,32.524,32.5782,26500.0
2007-08-27 14:30:00,54.08,54.33,54.04,54.25,72300.0,32.5782,32.7288,32.5541,32.6806,72300.0
2007-08-27 14:35:00,54.26,54.45,54.18,54.37,60600.0,32.6867,32.8011,32.6385,32.7529,60600.0
2007-08-27 14:40:00,54.36,54.37,54.19,54.33,83400.0,32.7469,32.7529,32.6445,32.7288,83400.0
2007-08-27 14:45:00,54.32,54.39,54.15,54.18,66400.0,32.7228,32.765,32.6204,32.6385,66400.0
2007-08-27 14:50:00,54.17,54.18,54.1,54.15,23900.0,32.6325,32.6385,32.5903,32.6204,23900.0
2007-08-27 14:55:00,54.16,54.2,53.94,53.97,57200.0,32.6264,32.6505,32.4939,32.512,57200.0
2007-08-27 15:00:00,53.99,54.02,53.89,53.95,33000.0,32.524,32.5421,32.4638,32.4999,33000.0
2007-08-27 15:05:00,53.91,53.94,53.81,53.82,22700.0,32.4758,32.4939,32.4156,32.4216,22700.0
2007-08-27 15:10:00,53.82,53.88,53.77,53.88,43500.0,32.4216,32.4578,32.3915,32.4578,43500.0
2007-08-27 15:15:00,53.88,55.34,53.78,53.79,50600.0,32.4578,33.3373,32.3975,32.4035,50600.0
2007-08-27 15:20:00,53.79,53.81,53.64,53.65,57100.0,32.4035,32.4156,32.3132,32.3192,57100.0
2007-08-27 15:25:00,53.64,53.74,53.62,53.66,58200.0,32.3132,32.3734,32.3011,32.3252,58200.0
2007-08-27 15:30:00,53.66,53.84,53.66,53.8,55300.0,32.3252,32.4337,32.3252,32.4096,55300.0
2007-08-27 15:35:00,53.8,53.8,53.7,53.74,29800.0,32.4096,32.4096,32.3493,32.3734,29800.0
2007-08-27 15:40:00,53.74,53.84,53.73,53.79,50400.0,32.3734,32.4337,32.3674,32.4035,50400.0
2007-08-27 15:45:00,53.81,53.82,53.56,53.6,75900.0,32.4156,32.4216,32.265,32.2891,75900.0
2007-08-27 15:50:00,53.59,53.65,53.25,53.34,142300.0,32.2831,32.3192,32.0782,32.1325,142300.0
2007-08-27 15:55:00,53.33,55.34,53.32,53.39,108700.0,32.1264,33.3373,32.1204,32.1626,108700.0
2007-08-28 09:30:00,52.75,52.97,52.31,52.4,121700.0,31.777,31.9096,31.512,31.5662,121700.0
2007-08-28 09:35:00,52.35,52.97,52.35,52.89,136400.0,31.5361,31.9096,31.5361,31.8614,136400.0
2007-08-28 09:40:00,52.87,52.87,52.27,52.3,114300.0,31.8493,31.8493,31.4879,31.5059,114300.0
2007-08-28 09:45:00,52.29,52.56,52.25,52.46,86900.0,31.4999,31.6626,31.4758,31.6023,86900.0
2007-08-28 09:50:00,52.46,52.48,52.28,52.29,57200.0,31.6023,31.6144,31.4939,31.4999,57200.0
2007-08-28 09:55:00,52.3,52.58,52.26,52.51,73600.0,31.5059,31.6746,31.4819,31.6325,73600.0
2007-08-28 10:00:00,52.52,52.91,52.52,52.7,83600.0,31.6385,31.8734,31.6385,31.7469,83600.0
2007-08-28 10:05:00,52.7,52.73,52.5,52.5,42600.0,31.7469,31.765,31.6264,31.6264,42600.0
2007-08-28 10:10:00,52.52,52.69,52.5,52.55,34300.0,31.6385,31.7409,31.6264,31.6566,34300.0
2007-08-28 10:15:00,52.55,52.85,52.55,52.76,40300.0,31.6566,31.8373,31.6566,31.7831,40300.0
2007-08-28 10:20:00,52.77,52.82,52.62,52.65,36300.0,31.7891,31.8192,31.6987,31.7168,36300.0
2007-08-28 10:25:00,52.6,52.65,52.45,52.49,25700.0,31.6867,31.7168,31.5963,31.6204,25700.0
2007-08-28 10:30:00,52.49,52.54,52.42,52.49,27700.0,31.6204,31.6505,31.5782,31.6204,27700.0
2007-08-28 10:35:00,52.49,52.51,52.42,52.43,26700.0,31.6204,31.6325,31.5782,31.5843,26700.0
2007-08-28 10:40:00,52.43,52.51,52.3,52.3,37000.0,31.5843,31.6325,31.5059,31.5059,37000.0
2007-08-28 10:45:00,52.32,52.33,52.25,52.26,49600.0,31.518,31.524,31.4758,31.4819,49600.0
2007-08-28 10:50:00,52.26,52.26,52.02,52.03,81300.0,31.4819,31.4819,31.3373,31.3433,81300.0
2007-08-28 10:55:00,52.04,52.14,52.02,52.11,49800.0,31.3493,31.4096,31.3373,31.3915,49800.0
2007-08-28 11:00:00,52.11,52.11,52.01,52.01,39800.0,31.3915,31.3915,31.3313,31.3313,39800.0
2007-08-28 11:05:00,52.01,52.23,52.0,52.02,53800.0,31.3313,31.4638,31.3252,31.3373,53800.0
2007-08-28 11:10:00,52.02,52.07,52.0,52.01,120400.0,31.3373,31.3674,31.3252,31.3313,120400.0
2007-08-28 11:15:00,52.02,52.14,52.01,52.04,30000.0,31.3373,31.4096,31.3313,31.3493,30000.0
2007-08-28 11:20:00,52.02,52.08,51.8,51.92,62300.0,31.3373,31.3734,31.2047,31.277,62300.0
2007-08-28 11:25:00,51.89,51.92,51.76,51.87,28500.0,31.259,31.277,31.1806,31.2469,28500.0
2007-08-28 11:30:00,51.86,51.98,51.83,51.93,32800.0,31.2409,31.3132,31.2228,31.2831,32800.0
2007-08-28 11:35:00,51.94,51.97,51.75,51.81,47000.0,31.2891,31.3072,31.1746,31.2108,47000.0
2007-08-28 11:40:00,51.81,51.96,51.75,51.88,37300.0,31.2108,31.3011,31.1746,31.2529,37300.0
2007-08-28 11:45:00,51.87,51.99,51.82,51.99,34500.0,31.2469,31.3192,31.2168,31.3192,34500.0
2007-08-28 11:50:00,51.98,51.99,51.84,51.98,26500.0,31.3132,31.3192,31.2288,31.3132,26500.0
2007-08-28 11:55:00,52.0,52.3,51.98,52.2,40700.0,31.3252,31.5059,31.3132,31.4457,40700.0
2007-08-28 12:00:00,52.2,52.3,52.1,52.13,40600.0,31.4457,31.5059,31.3855,31.4035,40600.0
2007-08-28 12:05:00,52.12,52.2,52.05,52.05,24700.0,31.3975,31.4457,31.3553,31.3553,24700.0
2007-08-28 12:10:00,52.04,52.15,52.0,52.14,20400.0,31.3493,31.4156,31.3252,31.4096,20400.0
2007-08-28 12:15:00,52.14,52.45,52.14,52.34,40300.0,31.4096,31.5963,31.4096,31.53,40300.0
2007-08-28 12:20:00,52.31,52.34,52.16,52.18,35200.0,31.512,31.53,31.4216,31.4337,35200.0
2007-08-28 12:25:00,52.17,52.17,52.03,52.16,22700.0,31.4276,31.4276,31.3433,31.4216,22700.0
2007-08-28 12:30:00,52.15,52.29,52.14,52.28,22600.0,31.4156,31.4999,31.4096,31.4939,22600.0
2007-08-28 12:35:00,52.29,52.3,52.17,52.21,19800.0,31.4999,31.5059,31.4276,31.4517,19800.0
2007-08-28 12:40:00,52.25,52.25,52.04,52.21,27100.0,31.4758,31.4758,31.3493,31.4517,27100.0
2007-08-28 12:45:00,52.21,52.25,52.1,52.1,12000.0,31.4517,31.4758,31.3855,31.3855,12000.0
2007-08-28 12:50:00,52.09,52.23,52.04,52.18,21200.0,31.3794,31.4638,31.3493,31.4337,21200.0
2007-08-28 12:55:00,52.17,52.24,52.05,52.17,17900.0,31.4276,31.4698,31.3553,31.4276,17900.0
2007-08-28 13:00:00,52.2,52.21,52.09,52.13,9100.0,31.4457,31.4517,31.3794,31.4035,9100.0
2007-08-28 13:05:00,52.12,52.14,51.95,51.97,16500.0,31.3975,31.4096,31.2951,31.3072,16500.0
2007-08-28 13:10:00,51.95,51.97,51.86,51.87,21800.0,31.2951,31.3072,31.2409,31.2469,21800.0
2007-08-28 13:15:00,51.87,51.87,51.74,51.78,47600.0,31.2469,31.2469,31.1686,31.1927,47600.0
2007-08-28 13:20:00,51.77,51.83,51.75,51.77,33300.0,31.1867,31.2228,31.1746,31.1867,33300.0
2007-08-28 13:25:00,51.77,51.84,51.77,51.84,24800.0,31.1867,31.2288,31.1867,31.2288,24800.0
2007-08-28 13:30:00,51.84,51.85,51.79,51.83,17800.0,31.2288,31.2349,31.1987,31.2228,17800.0
2007-08-28 13:35:00,51.81,51.91,51.77,51.88,27900.0,31.2108,31.271,31.1867,31.2529,27900.0
2007-08-28 13:40:00,51.9,51.9,51.85,51.86,24400.0,31.265,31.265,31.2349,31.2409,24400.0
2007-08-28 13:45:00,51.86,52.0,51.85,52.0,18600.0,31.2409,31.3252,31.2349,31.3252,18600.0
2007-08-28 13:50:00,51.96,51.99,51.9,51.96,12600.0,31.3011,31.3192,31.265,31.3011,12600.0
2007-08-28 13:55:00,51.94,52.04,51.93,52.01,20400.0,31.2891,31.3493,31.2831,31.3313,20400.0
2007-08-28 14:00:00,52.04,52.1,51.76,51.8,68200.0,31.3493,31.3855,31.1806,31.2047,68200.0
2007-08-28 14:05:00,51.81,51.97,51.63,51.78,63700.0,31.2108,31.3072,31.1023,31.1927,63700.0
2007-08-28 14:10:00,51.8,51.89,51.66,51.68,35500.0,31.2047,31.259,31.1204,31.1325,35500.0
2007-08-28 14:15:00,51.7,51.78,51.6,51.67,44800.0,31.1445,31.1927,31.0843,31.1264,44800.0
2007-08-28 14:20:00,51.66,51.9,51.56,51.79,36600.0,31.1204,31.265,31.0602,31.1987,36600.0
2007-08-28 14:25:00,51.78,51.88,51.72,51.76,31400.0,31.1927,31.2529,31.1566,31.1806,31400.0
2007-08-28 14:30:00,51.76,51.85,51.67,51.74,34000.0,31.1806,31.2349,31.1264,31.1686,34000.0
2007-08-28 14:35:00,51.71,51.71,51.53,51.57,40700.0,31.1505,31.1505,31.0421,31.0662,40700.0
2007-08-28 14:40:00,51.55,51.57,51.37,51.49,47300.0,31.0541,31.0662,30.9457,31.018,47300.0
2007-08-28 14:45:00,51.47,51.57,51.4,51.5,33900.0,31.0059,31.0662,30.9638,31.024,33900.0
2007-08-28 14:50:00,51.53,51.54,51.37,51.44,43000.0,31.0421,31.0481,30.9457,30.9879,43000.0
2007-08-28 14:55:00,51.43,51.59,51.42,51.55,37200.0,30.9819,31.0782,30.9758,31.0541,37200.0
2007-08-28 15:00:00,51.54,51.63,51.51,51.58,45200.0,31.0481,31.1023,31.03,31.0722,45200.0
2007-08-28 15:05:00,51.57,51.61,51.48,51.57,40900.0,31.0662,31.0903,31.012,31.0662,40900.0
2007-08-28 15:10:00,51.57,51.62,51.5,51.52,21500.0,31.0662,31.0963,31.024,31.0361,21500.0
2007-08-28 15:15:00,51.53,51.64,51.53,51.64,59000.0,31.0421,31.1084,31.0421,31.1084,59000.0
2007-08-28 15:20:00,51.62,51.67,51.53,51.57,63100.0,31.0963,31.1264,31.0421,31.0662,63100.0
2007-08-28 15:25:00,51.57,51.57,51.31,51.37,74500.0,31.0662,31.0662,30.9096,30.9457,74500.0
2007-08-28 15:30:00,51.38,51.4,51.28,51.28,47800.0,30.9517,30.9638,30.8915,30.8915,47800.0
2007-08-28 15:35:00,51.28,51.32,51.13,51.16,86200.0,30.8915,30.9156,30.8011,30.8192,86200.0
2007-08-28 15:40:00,51.16,51.22,51.06,51.18,61400.0,30.8192,30.8553,30.759,30.8313,61400.0
2007-08-28 15:45:00,51.18,51.22,51.05,51.18,81400.0,30.8313,30.8553,30.7529,30.8313,81400.0
2007-08-28 15:50:00,51.2,51.32,51.1,51.15,145900.0,30.8433,30.9156,30.7831,30.8132,145900.0
2007-08-28 15:55:00,51.16,51.23,51.04,51.22,126800.0,30.8192,30.8614,30.7469,30.8553,126800.0
2007-08-29 09:30:00,52.21,52.38,52.03,52.35,70400.0,31.4517,31.5541,31.3433,31.5361,70400.0
2007-08-29 09:35:00,52.34,52.45,52.2,52.4,45100.0,31.53,31.5963,31.4457,31.5662,45100.0
2007-08-29 09:40:00,52.42,52.43,52.21,52.27,74100.0,31.5782,31.5843,31.4517,31.4879,74100.0
2007-08-29 09:45:00,52.27,52.63,52.19,52.58,93400.0,31.4879,31.7047,31.4397,31.6746,93400.0
2007-08-29 09:50:00,52.58,52.78,52.43,52.54,102900.0,31.6746,31.7951,31.5843,31.6505,102900.0
2007-08-29 09:55:00,52.55,52.6,52.44,52.57,73600.0,31.6566,31.6867,31.5903,31.6686,73600.0
2007-08-29 10:00:00,52.56,52.56,52.17,52.17,63200.0,31.6626,31.6626,31.4276,31.4276,63200.0
2007-08-29 10:05:00,52.17,52.3,52.13,52.21,52200.0,31.4276,31.5059,31.4035,31.4517,52200.0
2007-08-29 10:10:00,52.21,52.27,52.17,52.23,85100.0,31.4517,31.4879,31.4276,31.4638,85100.0
2007-08-29 10:15:00,52.22,52.41,52.21,52.24,68300.0,31.4578,31.5722,31.4517,31.4698,68300.0
2007-08-29 10:20:00,52.25,52.61,52.24,52.56,45000.0,31.4758,31.6927,31.4698,31.6626,45000.0
2007-08-29 10:25:00,52.55,52.57,52.29,52.32,48800.0,31.6566,31.6686,31.4999,31.518,48800.0
2007-08-29 10:30:00,52.32,52.45,52.3,52.3,42200.0,31.518,31.5963,31.5059,31.5059,42200.0
2007-08-29 10:35:00,52.32,52.36,52.17,52.25,30700.0,31.518,31.5421,31.4276,31.4758,30700.0
2007-08-29 10:40:00,52.25,52.5,52.19,52.44,32900.0,31.4758,31.6264,31.4397,31.5903,32900.0
2007-08-29 10:45:00,52.45,52.45,52.29,52.33,25700.0,31.5963,31.5963,31.4999,31.524,25700.0
2007-08-29 10:50:00,52.31,52.56,52.28,52.54,27400.0,31.512,31.6626,31.4939,31.6505,27400.0
2007-08-29 10:55:00,52.57,52.73,52.48,52.67,24100.0,31.6686,31.765,31.6144,31.7288,24100.0
2007-08-29 11:00:00,52.64,52.81,52.62,52.74,28700.0,31.7108,31.8132,31.6987,31.771,28700.0
2007-08-29 11:05:00,52.74,52.82,52.71,52.71,18300.0,31.771,31.8192,31.7529,31.7529,18300.0
2007-08-29 11:10:00,52.73,52.75,52.5,52.52,31700.0,31.765,31.777,31.6264,31.6385,31700.0
2007-08-29 11:15:00,52.53,52.54,52.4,52.44,16800.0,31.6445,31.6505,31.5662,31.5903,16800.0
2007-08-29 11:20:00,52.43,52.45,52.26,52.27,20800.0,31.5843,31.5963,31.4819,31.4879,20800.0
2007-08-29 11:25:00,52.28,52.41,52.21,52.3,40400.0,31.4939,31.5722,31.4517,31.5059,40400.0
2007-08-29 11:30:00,52.31,52.44,52.3,52.44,26200.0,31.512,31.5903,31.5059,31.5903,26200.0
2007-08-29 11:35:00,52.46,52.72,52.4,52.62,25900.0,31.6023,31.759,31.5662,31.6987,25900.0
2007-08-29 11:40:00,52.62,52.62,52.41,52.44,14000.0,31.6987,31.6987,31.5722,31.5903,14000.0
2007-08-29 11:45:00,52.44,52.62,52.44,52.53,20700.0,31.5903,31.6987,31.5903,31.6445,20700.0
2007-08-29 11:50:00,52.54,52.54,52.38,52.42,10000.0,31.6505,31.6505,31.5541,31.5782,10000.0
2007-08-29 11:55:00,52.43,52.53,52.41,52.46,14000.0,31.5843,31.6445,31.5722,31.6023,14000.0
2007-08-29 12:00:00,52.47,52.48,52.3,52.34,14600.0,31.6084,31.6144,31.5059,31.53,14600.0
2007-08-29 12:05:00,52.34,52.34,52.23,52.25,42000.0,31.53,31.53,31.4638,31.4758,42000.0
2007-08-29 12:10:00,52.24,52.46,52.22,52.37,35900.0,31.4698,31.6023,31.4578,31.5481,35900.0
2007-08-29 12:15:00,52.38,52.38,52.25,52.28,22600.0,31.5541,31.5541,31.4758,31.4939,22600.0
2007-08-29 12:20:00,52.27,52.43,52.27,52.37,9900.0,31.4879,31.5843,31.4879,31.5481,9900.0
2007-08-29 12:25:00,52.36,52.37,52.18,52.18,26000.0,31.5421,31.5481,31.4337,31.4337,26000.0
2007-08-29 12:30:00,52.19,52.36,52.16,52.31,17900.0,31.4397,31.5421,31.4216,31.512,17900.0
2007-08-29 12:35:00,52.28,52.33,52.15,52.24,29700.0,31.4939,31.524,31.4156,31.4698,29700.0
2007-08-29 12:40:00,52.24,52.33,52.21,52.29,5700.0,31.4698,31.524,31.4517,31.4999,5700.0
2007-08-29 12:45:00,52.27,52.33,52.2,52.31,24200.0,31.4879,31.524,31.4457,31.512,24200.0
2007-08-29 12:50:00,52.31,52.32,52.21,52.21,15300.0,31.512,31.518,31.4517,31.4517,15300.0
2007-08-29 12:55:00,52.2,52.23,52.1,52.14,12000.0,31.4457,31.4638,31.3855,31.4096,12000.0
2007-08-29 13:00:00,52.14,52.32,52.11,52.31,19900.0,31.4096,31.518,31.3915,31.512,19900.0
2007-08-29 13:05:00,52.31,52.38,52.26,52.32,14100.0,31.512,31.5541,31.4819,31.518,14100.0
2007-08-29 13:10:00,52.32,52.32,52.12,52.12,20200.0,31.518,31.518,31.3975,31.3975,20200.0
2007-08-29 13:15:00,52.17,52.27,52.12,52.12,8800.0,31.4276,31.4879,31.3975,31.3975,8800.0
2007-08-29 13:20:00,52.1,52.13,51.88,51.88,23100.0,31.3855,31.4035,31.2529,31.2529,23100.0
2007-08-29 13:25:00,51.93,51.94,51.84,51.91,18100.0,31.2831,31.2891,31.2288,31.271,18100.0
2007-08-29 13:30:00,51.87,52.07,51.83,51.96,30900.0,31.2469,31.3674,31.2228,31.3011,30900.0
2007-08-29 13:35:00,51.95,52.23,51.92,52.1,19300.0,31.2951,31.4638,31.277,31.3855,19300.0
2007-08-29 13:40:00,52.12,52.2,52.01,52.19,17400.0,31.3975,31.4457,31.3313,31.4397,17400.0
2007-08-29 13:45:00,52.19,52.19,51.88,51.97,26000.0,31.4397,31.4397,31.2529,31.3072,26000.0
2007-08-29 13:50:00,51.94,51.95,51.81,51.86,36700.0,31.2891,31.2951,31.2108,31.2409,36700.0
2007-08-29 13:55:00,51.89,51.92,51.69,51.75,72700.0,31.259,31.277,31.1385,31.1746,72700.0
2007-08-29 14:00:00,51.76,52.13,51.75,52.07,42400.0,31.1806,31.4035,31.1746,31.3674,42400.0
2007-08-29 14:05:00,52.07,52.22,52.07,52.14,26000.0,31.3674,31.4578,31.3674,31.4096,26000.0
2007-08-29 14:10:00,52.15,52.18,52.06,52.09,41100.0,31.4156,31.4337,31.3614,31.3794,41100.0
2007-08-29 14:15:00,52.12,52.19,51.86,51.88,53900.0,31.3975,31.4397,31.2409,31.2529,53900.0
2007-08-29 14:20:00,51.89,52.17,51.87,52.17,26200.0,31.259,31.4276,31.2469,31.4276,26200.0
2007-08-29 14:25:00,52.12,52.15,52.06,52.09,8600.0,31.3975,31.4156,31.3614,31.3794,8600.0
2007-08-29 14:30:00,52.09,52.49,52.04,52.26,90500.0,31.3794,31.6204,31.3493,31.4819,90500.0
2007-08-29 14:35:00,52.27,52.49,52.27,52.4,40900.0,31.4879,31.6204,31.4879,31.5662,40900.0
2007-08-29 14:40:00,52.43,52.44,52.17,52.23,28500.0,31.5843,31.5903,31.4276,31.4638,28500.0
2007-08-29 14:45:00,52.24,52.24,52.11,52.24,20900.0,31.4698,31.4698,31.3915,31.4698,20900.0
2007-08-29 14:50:00,52.21,52.24,52.1,52.2,21900.0,31.4517,31.4698,31.3855,31.4457,21900.0
2007-08-29 14:55:00,52.18,52.28,52.17,52.19,11100.0,31.4337,31.4939,31.4276,31.4397,11100.0
2007-08-29 15:00:00,52.19,52.37,52.19,52.32,45600.0,31.4397,31.5481,31.4397,31.518,45600.0
2007-08-29 15:05:00,52.32,52.52,52.25,52.5,36600.0,31.518,31.6385,31.4758,31.6264,36600.0
2007-08-29 15:10:00,52.49,52.6,52.44,52.56,50900.0,31.6204,31.6867,31.5903,31.6626,50900.0
2007-08-29 15:15:00,52.56,52.6,52.5,52.59,39400.0,31.6626,31.6867,31.6264,31.6806,39400.0
2007-08-29 15:20:00,52.6,52.6,52.44,52.57,52100.0,31.6867,31.6867,31.5903,31.6686,52100.0
2007-08-29 15:25:00,52.55,52.62,52.46,52.61,33400.0,31.6566,31.6987,31.6023,31.6927,33400.0
2007-08-29 15:30:00,52.6,52.75,52.6,52.73,66400.0,31.6867,31.777,31.6867,31.765,66400.0
2007-08-29 15:35:00,52.72,52.75,52.67,52.74,50900.0,31.759,31.777,31.7288,31.771,50900.0
2007-08-29 15:40:00,52.73,52.75,52.51,52.55,72500.0,31.765,31.777,31.6325,31.6566,72500.0
2007-08-29 15:45:00,52.56,52.68,52.5,52.54,53100.0,31.6626,31.7349,31.6264,31.6505,53100.0
2007-08-29 15:50:00,52.54,52.75,52.54,52.74,68800.0,31.6505,31.777,31.6505,31.771,68800.0
2007-08-29 15:55:00,52.74,52.77,52.6,52.69,87100.0,31.771,31.7891,31.6867,31.7409,87100.0
2007-08-30 09:30:00,51.89,52.2,51.71,52.16,60900.0,31.259,31.4457,31.1505,31.4216,60900.0
2007-08-30 09:35:00,52.16,52.78,52.12,52.73,47000.0,31.4216,31.7951,31.3975,31.765,47000.0
2007-08-30 09:40:00,52.73,52.99,52.58,52.93,104500.0,31.765,31.9216,31.6746,31.8855,104500.0
2007-08-30 09:45:00,52.9,53.0,52.64,52.76,66900.0,31.8674,31.9276,31.7108,31.7831,66900.0
2007-08-30 09:50:00,52.73,53.06,52.7,52.98,68800.0,31.765,31.9638,31.7469,31.9156,68800.0
2007-08-30 09:55:00,53.01,53.06,52.8,52.83,39800.0,31.9337,31.9638,31.8072,31.8252,39800.0
2007-08-30 10:00:00,52.84,52.93,52.44,52.6,51100.0,31.8312,31.8855,31.5903,31.6867,51100.0
2007-08-30 10:05:00,52.59,52.8,52.55,52.7,50400.0,31.6806,31.8072,31.6566,31.7469,50400.0
2007-08-30 10:10:00,52.68,52.75,52.34,52.43,42700.0,31.7349,31.777,31.53,31.5843,42700.0
2007-08-30 10:15:00,52.41,52.67,52.39,52.6,46300.0,31.5722,31.7288,31.5602,31.6867,46300.0
2007-08-30 10:20:00,52.57,52.67,52.45,52.47,29800.0,31.6686,31.7288,31.5963,31.6084,29800.0
2007-08-30 10:25:00,52.46,52.86,52.4,52.85,49900.0,31.6023,31.8433,31.5662,31.8373,49900.0
2007-08-30 10:30:00,52.85,52.9,52.4,52.81,100600.0,31.8373,31.8674,31.5662,31.8132,100600.0
2007-08-30 10:35:00,52.84,52.86,52.51,52.51,44600.0,31.8312,31.8433,31.6325,31.6325,44600.0
2007-08-30 10:40:00,52.5,52.6,52.38,52.46,42800.0,31.6264,31.6867,31.5541,31.6023,42800.0
2007-08-30 10:45:00,52.48,52.55,52.25,52.39,84900.0,31.6144,31.6566,31.4758,31.5602,84900.0
2007-08-30 10:50:00,52.4,52.44,52.2,52.24,48700.0,31.5662,31.5903,31.4457,31.4698,48700.0
2007-08-30 10:55:00,52.2,52.37,52.13,52.28,30600.0,31.4457,31.5481,31.4035,31.4939,30600.0
2007-08-30 11:00:00,52.28,52.45,52.21,52.33,48600.0,31.4939,31.5963,31.4517,31.524,48600.0
2007-08-30 11:05:00,52.33,52.35,52.22,52.29,26700.0,31.524,31.5361,31.4578,31.4999,26700.0
2007-08-30 11:10:00,52.3,52.45,52.26,52.4,46300.0,31.5059,31.5963,31.4819,31.5662,46300.0
2007-08-30 11:15:00,52.4,52.44,52.15,52.43,57700.0,31.5662,31.5903,31.4156,31.5843,57700.0
2007-08-30 11:20:00,52.4,52.51,52.2,52.23,35300.0,31.5662,31.6325,31.4457,31.4638,35300.0
2007-08-30 11:25:00,52.26,52.37,52.26,52.34,16500.0,31.4819,31.5481,31.4819,31.53,16500.0
2007-08-30 11:30:00,52.36,52.36,52.2,52.35,28600.0,31.5421,31.5421,31.4457,31.5361,28600.0
2007-08-30 11:35:00,52.35,52.71,52.34,52.71,73400.0,31.5361,31.7529,31.53,31.7529,73400.0
2007-08-30 11:40:00,52.71,53.05,52.7,53.01,104300.0,31.7529,31.9578,31.7469,31.9337,104300.0
2007-08-30 11:45:00,53.01,53.03,52.89,52.94,43100.0,31.9337,31.9457,31.8614,31.8915,43100.0
2007-08-30 11:50:00,52.93,52.94,52.66,52.66,43600.0,31.8855,31.8915,31.7228,31.7228,43600.0
2007-08-30 11:55:00,52.66,52.91,52.62,52.84,45900.0,31.7228,31.8734,31.6987,31.8312,45900.0
2007-08-30 12:00:00,52.87,52.87,52.62,52.64,47600.0,31.8493,31.8493,31.6987,31.7108,47600.0
2007-08-30 12:05:00,52.64,52.78,52.46,52.71,68600.0,31.7108,31.7951,31.6023,31.7529,68600.0
2007-08-30 12:10:00,52.71,52.72,52.57,52.59,38800.0,31.7529,31.759,31.6686,31.6806,38800.0
2007-08-30 12:15:00,52.58,52.71,52.52,52.53,58100.0,31.6746,31.7529,31.6385,31.6445,58100.0
2007-08-30 12:20:00,52.53,52.71,52.43,52.62,81600.0,31.6445,31.7529,31.5843,31.6987,81600.0
2007-08-30 12:25:00,52.6,52.7,52.43,52.53,50300.0,31.6867,31.7469,31.5843,31.6445,50300.0
2007-08-30 12:30:00,52.51,52.74,52.44,52.73,34100.0,31.6325,31.771,31.5903,31.765,34100.0
2007-08-30 12:35:00,52.73,52.85,52.68,52.78,21700.0,31.765,31.8373,31.7349,31.7951,21700.0
2007-08-30 12:40:00,52.79,52.79,52.62,52.73,14700.0,31.8011,31.8011,31.6987,31.765,14700.0
2007-08-30 12:45:00,52.76,52.81,52.68,52.72,15800.0,31.7831,31.8132,31.7349,31.759,15800.0
2007-08-30 12:50:00,52.72,52.75,52.6,52.73,15300.0,31.759,31.777,31.6867,31.765,15300.0
2007-08-30 12:55:00,52.74,52.9,52.74,52.81,24500.0,31.771,31.8674,31.771,31.8132,24500.0
2007-08-30 13:00:00,52.83,52.83,52.64,52.71,22500.0,31.8252,31.8252,31.7108,31.7529,22500.0
2007-08-30 13:05:00,52.7,52.76,52.65,52.74,15000.0,31.7469,31.7831,31.7168,31.771,15000.0
2007-08-30 13:10:00,52.74,52.75,52.52,52.54,28900.0,31.771,31.777,31.6385,31.6505,28900.0
2007-08-30 13:15:00,52.53,52.56,52.35,52.47,32600.0,31.6445,31.6626,31.5361,31.6084,32600.0
2007-08-30 13:20:00,52.48,52.49,52.34,52.38,29600.0,31.6144,31.6204,31.53,31.5541,29600.0
2007-08-30 13:25:00,52.36,52.38,52.09,52.23,37800.0,31.5421,31.5541,31.3794,31.4638,37800.0
2007-08-30 13:30:00,52.22,52.27,51.87,52.03,46900.0,31.4578,31.4879,31.2469,31.3433,46900.0
2007-08-30 13:35:00,52.06,52.32,52.05,52.32,21500.0,31.3614,31.518,31.3553,31.518,21500.0
2007-08-30 13:40:00,52.33,52.36,52.02,52.22,29100.0,31.524,31.5421,31.3373,31.4578,29100.0
2007-08-30 13:45:00,52.22,52.22,52.04,52.09,19200.0,31.4578,31.4578,31.3493,31.3794,19200.0
2007-08-30 13:50:00,52.1,52.18,51.93,52.07,44800.0,31.3855,31.4337,31.2831,31.3674,44800.0
2007-08-30 13:55:00,52.04,52.25,52.0,52.23,24900.0,31.3493,31.4758,31.3252,31.4638,24900.0
2007-08-30 14:00:00,52.24,52.33,52.2,52.21,31800.0,31.4698,31.524,31.4457,31.4517,31800.0
2007-08-30 14:05:00,52.21,52.21,52.0,52.04,22500.0,31.4517,31.4517,31.3252,31.3493,22500.0
2007-08-30 14:10:00,52.02,52.15,52.0,52.05,24700.0,31.3373,31.4156,31.3252,31.3553,24700.0
2007-08-30 14:15:00,52.06,52.16,51.9,51.9,31500.0,31.3614,31.4216,31.265,31.265,31500.0
2007-08-30 14:20:00,51.95,51.98,51.86,51.95,33500.0,31.2951,31.3132,31.2409,31.2951,33500.0
2007-08-30 14:25:00,51.94,51.96,51.72,51.72,42300.0,31.2891,31.3011,31.1566,31.1566,42300.0
2007-08-30 14:30:00,51.72,51.82,51.54,51.56,41300.0,31.1566,31.2168,31.0481,31.0602,41300.0
2007-08-30 14:35:00,51.58,51.74,51.55,51.57,51000.0,31.0722,31.1686,31.0541,31.0662,51000.0
2007-08-30 14:40:00,51.58,51.58,51.28,51.3,67200.0,31.0722,31.0722,30.8915,30.9035,67200.0
2007-08-30 14:45:00,51.28,51.42,51.25,51.3,67800.0,30.8915,30.9758,30.8734,30.9035,67800.0
2007-08-30 14:50:00,51.29,51.41,51.16,51.3,71100.0,30.8975,30.9698,30.8192,30.9035,71100.0
2007-08-30 14:55:00,51.32,51.44,51.27,51.38,41500.0,30.9156,30.9879,30.8855,30.9517,41500.0
2007-08-30 15:00:00,51.4,51.68,51.33,51.64,57100.0,30.9638,31.1325,30.9216,31.1084,57100.0
2007-08-30 15:05:00,51.64,51.92,51.42,51.92,91900.0,31.1084,31.277,30.9758,31.277,91900.0
2007-08-30 15:10:00,51.92,52.03,51.74,51.74,71300.0,31.277,31.3433,31.1686,31.1686,71300.0
2007-08-30 15:15:00,51.75,51.96,51.75,51.94,47800.0,31.1746,31.3011,31.1746,31.2891,47800.0
2007-08-30 15:20:00,51.96,52.1,51.78,51.97,51500.0,31.3011,31.3855,31.1927,31.3072,51500.0
2007-08-30 15:25:00,51.97,52.07,51.77,51.86,50500.0,31.3072,31.3674,31.1867,31.2409,50500.0
2007-08-30 15:30:00,51.85,51.93,51.76,51.93,48200.0,31.2349,31.2831,31.1806,31.2831,48200.0
2007-08-30 15:35:00,51.91,51.93,51.64,51.71,51100.0,31.271,31.2831,31.1084,31.1505,51100.0
2007-08-30 15:40:00,51.72,51.81,51.6,51.66,61400.0,31.1566,31.2108,31.0843,31.1204,61400.0
2007-08-30 15:45:00,51.66,51.81,51.66,51.68,59300.0,31.1204,31.2108,31.1204,31.1325,59300.0
2007-08-30 15:50:00,51.68,51.9,51.67,51.74,77000.0,31.1325,31.265,31.1264,31.1686,77000.0
2007-08-30 15:55:00,51.71,51.87,51.7,51.79,73200.0,31.1505,31.2469,31.1445,31.1987,73200.0
2007-08-31 09:30:00,53.3,53.7,53.18,53.57,135400.0,32.1084,32.3493,32.0361,32.271,135400.0
2007-08-31 09:35:00,53.54,53.7,53.08,53.11,104900.0,32.2529,32.3493,31.9758,31.9939,104900.0
2007-08-31 09:40:00,53.08,53.31,53.02,53.19,57300.0,31.9758,32.1144,31.9397,32.0421,57300.0
2007-08-31 09:45:00,53.19,53.33,53.12,53.27,65900.0,32.0421,32.1264,31.9999,32.0903,65900.0
2007-08-31 09:50:00,53.3,53.6,53.28,53.53,53700.0,32.1084,32.2891,32.0963,32.2469,53700.0
2007-08-31 09:55:00,53.54,53.66,53.44,53.52,57500.0,32.2529,32.3252,32.1927,32.2409,57500.0
2007-08-31 10:00:00,53.51,53.75,53.1,53.31,134000.0,32.2349,32.3794,31.9879,32.1144,134000.0
2007-08-31 10:05:00,53.31,53.4,53.15,53.21,71300.0,32.1144,32.1686,32.018,32.0541,71300.0
2007-08-31 10:10:00,53.19,53.21,52.85,53.07,77200.0,32.0421,32.0541,31.8373,31.9698,77200.0
2007-08-31 10:15:00,53.01,53.29,52.99,53.19,39500.0,31.9337,32.1023,31.9216,32.0421,39500.0
2007-08-31 10:20:00,53.15,53.32,53.1,53.19,68700.0,32.018,32.1204,31.9879,32.0421,68700.0
2007-08-31 10:25:00,53.17,53.3,53.15,53.26,27300.0,32.03,32.1084,32.018,32.0843,27300.0
2007-08-31 10:30:00,53.28,53.48,53.24,53.36,36300.0,32.0963,32.2168,32.0722,32.1445,36300.0
2007-08-31 10:35:00,53.35,53.56,53.35,53.5,25300.0,32.1385,32.265,32.1385,32.2288,25300.0
2007-08-31 10:40:00,53.51,53.51,53.34,53.37,26000.0,32.2349,32.2349,32.1325,32.1505,26000.0
2007-08-31 10:45:00,53.36,53.41,53.13,53.15,40200.0,32.1445,32.1746,32.0059,32.018,40200.0
2007-08-31 10:50:00,53.13,53.21,53.0,53.21,29500.0,32.0059,32.0541,31.9276,32.0541,29500.0
2007-08-31 10:55:00,53.23,53.24,53.04,53.06,31800.0,32.0662,32.0722,31.9517,31.9638,31800.0
2007-08-31 11:00:00,53.07,53.34,53.07,53.22,60000.0,31.9698,32.1325,31.9698,32.0602,60000.0
2007-08-31 11:05:00,53.21,53.3,52.99,53.0,35300.0,32.0541,32.1084,31.9216,31.9276,35300.0
2007-08-31 11:10:00,53.02,53.08,52.89,53.06,53800.0,31.9397,31.9758,31.8614,31.9638,53800.0
2007-08-31 11:15:00,53.06,53.14,52.91,53.05,31400.0,31.9638,32.012,31.8734,31.9578,31400.0
2007-08-31 11:20:00,53.05,53.05,52.91,52.98,16600.0,31.9578,31.9578,31.8734,31.9156,16600.0
2007-08-31 11:25:00,52.99,53.14,52.97,53.1,16300.0,31.9216,32.012,31.9096,31.9879,16300.0
2007-08-31 11:30:00,53.07,53.26,53.06,53.24,15400.0,31.9698,32.0843,31.9638,32.0722,15400.0
2007-08-31 11:35:00,53.26,53.28,53.19,53.27,16300.0,32.0843,32.0963,32.0421,32.0903,16300.0
2007-08-31 11:40:00,53.26,53.3,53.13,53.17,24300.0,32.0843,32.1084,32.0059,32.03,24300.0
2007-08-31 11:45:00,53.17,53.21,53.08,53.15,19300.0,32.03,32.0541,31.9758,32.018,19300.0
2007-08-31 11:50:00,53.15,53.25,53.1,53.1,26600.0,32.018,32.0782,31.9879,31.9879,26600.0
2007-08-31 11:55:00,53.09,53.26,53.07,53.15,34000.0,31.9819,32.0843,31.9698,32.018,34000.0
2007-08-31 12:00:00,53.17,53.4,53.16,53.22,35300.0,32.03,32.1686,32.024,32.0602,35300.0
2007-08-31 12:05:00,53.24,53.25,53.15,53.16,12100.0,32.0722,32.0782,32.018,32.024,12100.0
2007-08-31 12:10:00,53.16,53.25,53.16,53.2,8900.0,32.024,32.0782,32.024,32.0481,8900.0
2007-08-31 12:15:00,53.22,53.4,53.14,53.4,18100.0,32.0602,32.1686,32.012,32.1686,18100.0
2007-08-31 12:20:00,53.37,53.52,53.36,53.48,35700.0,32.1505,32.2409,32.1445,32.2168,35700.0
2007-08-31 12:25:00,53.47,53.51,53.45,53.47,5400.0,32.2108,32.2349,32.1987,32.2108,5400.0
2007-08-31 12:30:00,53.45,53.73,53.4,53.63,37700.0,32.1987,32.3674,32.1686,32.3072,37700.0
2007-08-31 12:35:00,53.69,53.75,53.61,53.74,28900.0,32.3433,32.3794,32.2951,32.3734,28900.0
2007-08-31 12:40:00,53.73,53.75,53.57,53.61,48000.0,32.3674,32.3794,32.271,32.2951,48000.0
2007-08-31 12:45:00,53.66,53.74,53.59,53.59,24400.0,32.3252,32.3734,32.2831,32.2831,24400.0
2007-08-31 12:50:00,53.6,53.6,53.49,53.55,27000.0,32.2891,32.2891,32.2228,32.259,27000.0
2007-08-31 12:55:00,53.55,53.68,53.51,53.54,36900.0,32.259,32.3373,32.2349,32.2529,36900.0
2007-08-31 13:00:00,53.57,53.65,53.49,53.52,21000.0,32.271,32.3192,32.2228,32.2409,21000.0
2007-08-31 13:05:00,53.51,53.59,53.47,53.54,11700.0,32.2349,32.2831,32.2108,32.2529,11700.0
2007-08-31 13:10:00,53.54,53.61,53.52,53.58,9500.0,32.2529,32.2951,32.2409,32.277,9500.0
2007-08-31 13:15:00,53.57,53.59,53.47,53.47,10800.0,32.271,32.2831,32.2108,32.2108,10800.0
2007-08-31 13:20:00,53.5,53.51,53.41,53.43,19100.0,32.2288,32.2349,32.1746,32.1867,19100.0
2007-08-31 13:25:00,53.42,53.5,53.41,53.5,12200.0,32.1806,32.2288,32.1746,32.2288,12200.0
2007-08-31 13:30:00,53.48,53.48,53.29,53.34,51000.0,32.2168,32.2168,32.1023,32.1325,51000.0
2007-08-31 13:35:00,53.34,53.48,53.33,53.35,17400.0,32.1325,32.2168,32.1264,32.1385,17400.0
2007-08-31 13:40:00,53.36,53.39,53.25,53.26,17600.0,32.1445,32.1626,32.0782,32.0843,17600.0
2007-08-31 13:45:00,53.25,53.33,53.2,53.26,32500.0,32.0782,32.1264,32.0481,32.0843,32500.0
2007-08-31 13:50:00,53.23,53.46,53.23,53.43,16400.0,32.0662,32.2047,32.0662,32.1867,16400.0
2007-08-31 13:55:00,53.45,53.47,53.3,53.39,13900.0,32.1987,32.2108,32.1084,32.1626,13900.0
2007-08-31 14:00:00,53.35,53.45,53.35,53.37,12400.0,32.1385,32.1987,32.1385,32.1505,12400.0
2007-08-31 14:05:00,53.38,53.5,53.34,53.5,15700.0,32.1565,32.2288,32.1325,32.2288,15700.0
2007-08-31 14:10:00,53.5,53.52,53.34,53.38,23000.0,32.2288,32.2409,32.1325,32.1565,23000.0
2007-08-31 14:15:00,53.38,53.43,53.35,53.36,14200.0,32.1565,32.1867,32.1385,32.1445,14200.0
2007-08-31 14:20:00,53.38,53.38,53.2,53.24,37900.0,32.1565,32.1565,32.0481,32.0722,37900.0
2007-08-31 14:25:00,53.24,53.28,53.2,53.22,18100.0,32.0722,32.0963,32.0481,32.0602,18100.0
2007-08-31 14:30:00,53.22,53.34,53.2,53.26,21600.0,32.0602,32.1325,32.0481,32.0843,21600.0
2007-08-31 14:35:00,53.26,53.33,53.17,53.3,27500.0,32.0843,32.1264,32.03,32.1084,27500.0
2007-08-31 14:40:00,53.29,53.33,53.26,53.29,7100.0,32.1023,32.1264,32.0843,32.1023,7100.0
2007-08-31 14:45:00,53.31,53.32,53.19,53.21,18000.0,32.1144,32.1204,32.0421,32.0541,18000.0
2007-08-31 14:50:00,53.22,53.27,53.15,53.2,19900.0,32.0602,32.0903,32.018,32.0481,19900.0
2007-08-31 14:55:00,53.21,53.22,53.08,53.1,18100.0,32.0541,32.0602,31.9758,31.9879,18100.0
2007-08-31 15:00:00,53.1,53.14,53.08,53.12,49900.0,31.9879,32.012,31.9758,31.9999,49900.0
2007-08-31 15:05:00,53.14,53.23,53.13,53.16,31500.0,32.012,32.0662,32.0059,32.024,31500.0
2007-08-31 15:10:00,53.15,53.2,53.02,53.08,74500.0,32.018,32.0481,31.9397,31.9758,74500.0
2007-08-31 15:15:00,53.08,53.16,53.03,53.1,48200.0,31.9758,32.024,31.9457,31.9879,48200.0
2007-08-31 15:20:00,53.08,53.12,52.83,52.9,43800.0,31.9758,31.9999,31.8252,31.8674,43800.0
2007-08-31 15:25:00,52.91,53.19,52.91,53.15,55000.0,31.8734,32.0421,31.8734,32.018,55000.0
2007-08-31 15:30:00,53.12,53.2,53.07,53.2,42600.0,31.9999,32.0481,31.9698,32.0481,42600.0
2007-08-31 15:35:00,53.18,53.34,53.17,53.22,42000.0,32.0361,32.1325,32.03,32.0602,42000.0
2007-08-31 15:40:00,53.22,53.3,53.16,53.16,58000.0,32.0602,32.1084,32.024,32.024,58000.0
2007-08-31 15:45:00,53.17,53.29,53.15,53.18,58800.0,32.03,32.1023,32.018,32.0361,58800.0
2007-08-31 15:50:00,53.18,53.23,52.96,53.02,57000.0,32.0361,32.0662,31.9035,31.9397,57000.0
2007-08-31 15:55:00,53.03,53.04,52.81,52.83,101200.0,31.9457,31.9517,31.8132,31.8252,101200.0
2007-09-04 09:30:00,53.0,53.0,52.06,52.07,125800.0,31.9276,31.9276,31.3614,31.3674,125800.0
2007-09-04 09:35:00,52.09,52.37,52.06,52.09,79600.0,31.3794,31.5481,31.3614,31.3794,79600.0
2007-09-04 09:40:00,52.07,52.22,52.01,52.04,97700.0,31.3674,31.4578,31.3313,31.3493,97700.0
2007-09-04 09:45:00,52.04,52.33,52.04,52.14,102100.0,31.3493,31.524,31.3493,31.4096,102100.0
2007-09-04 09:50:00,52.14,52.3,52.08,52.16,96100.0,31.4096,31.5059,31.3734,31.4216,96100.0
2007-09-04 09:55:00,52.2,52.41,52.17,52.22,91600.0,31.4457,31.5722,31.4276,31.4578,91600.0
2007-09-04 10:00:00,52.22,52.36,52.14,52.29,94600.0,31.4578,31.5421,31.4096,31.4999,94600.0
2007-09-04 10:05:00,52.31,52.47,52.3,52.33,50500.0,31.512,31.6084,31.5059,31.524,50500.0
2007-09-04 10:10:00,52.33,52.33,52.15,52.3,51400.0,31.524,31.524,31.4156,31.5059,51400.0
2007-09-04 10:15:00,52.3,52.3,52.2,52.25,71200.0,31.5059,31.5059,31.4457,31.4758,71200.0
2007-09-04 10:20:00,52.25,52.28,52.07,52.09,78100.0,31.4758,31.4939,31.3674,31.3794,78100.0
2007-09-04 10:25:00,52.09,52.24,52.04,52.15,60900.0,31.3794,31.4698,31.3493,31.4156,60900.0
2007-09-04 10:30:00,52.16,52.36,52.16,52.29,80400.0,31.4216,31.5421,31.4216,31.4999,80400.0
2007-09-04 10:35:00,52.29,52.53,52.27,52.53,94000.0,31.4999,31.6445,31.4879,31.6445,94000.0
2007-09-04 10:40:00,52.51,52.55,52.39,52.44,54600.0,31.6325,31.6566,31.5602,31.5903,54600.0
2007-09-04 10:45:00,52.44,52.6,52.42,52.56,57200.0,31.5903,31.6867,31.5782,31.6626,57200.0
2007-09-04 10:50:00,52.56,52.63,52.44,52.49,72500.0,31.6626,31.7047,31.5903,31.6204,72500.0
2007-09-04 10:55:00,52.48,52.49,52.3,52.37,45900.0,31.6144,31.6204,31.5059,31.5481,45900.0
2007-09-04 11:00:00,52.39,52.44,52.32,52.33,51700.0,31.5602,31.5903,31.518,31.524,51700.0
2007-09-04 11:05:00,52.34,52.44,52.3,52.34,55000.0,31.53,31.5903,31.5059,31.53,55000.0
2007-09-04 11:10:00,52.36,52.39,52.27,52.39,69800.0,31.5421,31.5602,31.4879,31.5602,69800.0
2007-09-04 11:15:00,52.34,52.45,52.29,52.37,75700.0,31.53,31.5963,31.4999,31.5481,75700.0
2007-09-04 11:20:00,52.38,52.41,52.3,52.34,177000.0,31.5541,31.5722,31.5059,31.53,177000.0
2007-09-04 11:25:00,52.35,52.39,52.31,52.38,56700.0,31.5361,31.5602,31.512,31.5541,56700.0
2007-09-04 11:30:00,52.37,52.38,52.32,52.34,42600.0,31.5481,31.5541,31.518,31.53,42600.0
2007-09-04 11:35:00,52.36,52.57,52.35,52.51,80600.0,31.5421,31.6686,31.5361,31.6325,80600.0
2007-09-04 11:40:00,52.48,52.55,52.41,52.51,79100.0,31.6144,31.6566,31.5722,31.6325,79100.0
2007-09-04 11:45:00,52.49,52.52,52.44,52.49,55200.0,31.6204,31.6385,31.5903,31.6204,55200.0
2007-09-04 11:50:00,52.49,52.49,52.39,52.4,59400.0,31.6204,31.6204,31.5602,31.5662,59400.0
2007-09-04 11:55:00,52.4,52.4,52.22,52.29,47000.0,31.5662,31.5662,31.4578,31.4999,47000.0
2007-09-04 12:00:00,52.32,52.33,52.05,52.09,70400.0,31.518,31.524,31.3553,31.3794,70400.0
2007-09-04 12:05:00,52.08,52.26,52.08,52.26,45300.0,31.3734,31.4819,31.3734,31.4819,45300.0
2007-09-04 12:10:00,52.25,52.3,52.23,52.29,29100.0,31.4758,31.5059,31.4638,31.4999,29100.0
2007-09-04 12:15:00,52.29,52.3,52.22,52.24,52800.0,31.4999,31.5059,31.4578,31.4698,52800.0
2007-09-04 12:20:00,52.23,52.26,52.13,52.19,39700.0,31.4638,31.4819,31.4035,31.4397,39700.0
2007-09-04 12:25:00,52.18,52.2,52.02,52.11,62600.0,31.4337,31.4457,31.3373,31.3915,62600.0
2007-09-04 12:30:00,52.1,52.17,52.02,52.02,63800.0,31.3855,31.4276,31.3373,31.3373,63800.0
2007-09-04 12:35:00,52.01,52.12,51.95,52.0,80700.0,31.3313,31.3975,31.2951,31.3252,80700.0
2007-09-04 12:40:00,52.02,52.06,51.89,51.94,75100.0,31.3373,31.3614,31.259,31.2891,75100.0
2007-09-04 12:45:00,51.94,51.98,51.8,51.83,148400.0,31.2891,31.3132,31.2047,31.2228,148400.0
2007-09-04 12:50:00,51.85,51.91,51.84,51.89,32000.0,31.2349,31.271,31.2288,31.259,32000.0
2007-09-04 12:55:00,51.88,51.94,51.85,51.88,24500.0,31.2529,31.2891,31.2349,31.2529,24500.0
2007-09-04 13:00:00,51.88,51.91,51.8,51.91,29400.0,31.2529,31.271,31.2047,31.271,29400.0
2007-09-04 13:05:00,51.9,51.99,51.89,51.96,31200.0,31.265,31.3192,31.259,31.3011,31200.0
2007-09-04 13:10:00,51.96,52.2,51.92,52.15,73500.0,31.3011,31.4457,31.277,31.4156,73500.0
2007-09-04 13:15:00,52.13,52.16,52.09,52.09,34200.0,31.4035,31.4216,31.3794,31.3794,34200.0
2007-09-04 13:20:00,52.09,52.18,52.09,52.15,57700.0,31.3794,31.4337,31.3794,31.4156,57700.0
2007-09-04 13:25:00,52.16,52.18,52.04,52.06,59500.0,31.4216,31.4337,31.3493,31.3614,59500.0
2007-09-04 13:30:00,52.06,52.1,52.04,52.09,39500.0,31.3614,31.3855,31.3493,31.3794,39500.0
2007-09-04 13:35:00,52.07,52.12,52.02,52.1,48400.0,31.3674,31.3975,31.3373,31.3855,48400.0
2007-09-04 13:40:00,52.1,52.15,52.08,52.1,37200.0,31.3855,31.4156,31.3734,31.3855,37200.0
2007-09-04 13:45:00,52.1,52.33,52.1,52.25,58300.0,31.3855,31.524,31.3855,31.4758,58300.0
2007-09-04 13:50:00,52.25,52.38,52.22,52.23,34700.0,31.4758,31.5541,31.4578,31.4638,34700.0
2007-09-04 13:55:00,52.23,52.36,52.23,52.31,35200.0,31.4638,31.5421,31.4638,31.512,35200.0
2007-09-04 14:00:00,52.32,52.35,52.29,52.3,55600.0,31.518,31.5361,31.4999,31.5059,55600.0
2007-09-04 14:05:00,52.31,52.52,52.3,52.51,56900.0,31.512,31.6385,31.5059,31.6325,56900.0
2007-09-04 14:10:00,52.5,52.62,52.5,52.57,45000.0,31.6264,31.6987,31.6264,31.6686,45000.0
2007-09-04 14:15:00,52.59,52.66,52.58,52.64,48500.0,31.6806,31.7228,31.6746,31.7108,48500.0
2007-09-04 14:20:00,52.64,52.69,52.58,52.69,48000.0,31.7108,31.7409,31.6746,31.7409,48000.0
2007-09-04 14:25:00,52.68,52.73,52.6,52.62,30100.0,31.7349,31.765,31.6867,31.6987,30100.0
2007-09-04 14:30:00,52.62,52.72,52.62,52.66,33500.0,31.6987,31.759,31.6987,31.7228,33500.0
2007-09-04 14:35:00,52.69,52.77,52.66,52.76,45100.0,31.7409,31.7891,31.7228,31.7831,45100.0
2007-09-04 14:40:00,52.75,52.75,52.67,52.71,26700.0,31.777,31.777,31.7288,31.7529,26700.0
2007-09-04 14:45:00,52.71,52.73,52.57,52.57,38800.0,31.7529,31.765,31.6686,31.6686,38800.0
2007-09-04 14:50:00,52.58,52.65,52.57,52.62,34400.0,31.6746,31.7168,31.6686,31.6987,34400.0
2007-09-04 14:55:00,52.61,52.63,52.45,52.47,55700.0,31.6927,31.7047,31.5963,31.6084,55700.0
2007-09-04 15:00:00,52.48,52.55,52.42,52.44,63100.0,31.6144,31.6566,31.5782,31.5903,63100.0
2007-09-04 15:05:00,52.44,52.5,52.41,52.49,44300.0,31.5903,31.6264,31.5722,31.6204,44300.0
2007-09-04 15:10:00,52.5,52.57,52.49,52.51,46600.0,31.6264,31.6686,31.6204,31.6325,46600.0
2007-09-04 15:15:00,52.5,52.53,52.47,52.49,38400.0,31.6264,31.6445,31.6084,31.6204,38400.0
2007-09-04 15:20:00,52.5,52.59,52.48,52.59,51400.0,31.6264,31.6806,31.6144,31.6806,51400.0
2007-09-04 15:25:00,52.59,52.67,52.59,52.66,38900.0,31.6806,31.7288,31.6806,31.7228,38900.0
2007-09-04 15:30:00,52.65,52.7,52.62,52.7,54300.0,31.7168,31.7469,31.6987,31.7469,54300.0
2007-09-04 15:35:00,52.7,52.76,52.62,52.64,52300.0,31.7469,31.7831,31.6987,31.7108,52300.0
2007-09-04 15:40:00,52.65,52.68,52.39,52.39,90900.0,31.7168,31.7349,31.5602,31.5602,90900.0
2007-09-04 15:45:00,52.4,52.4,52.26,52.33,82400.0,31.5662,31.5662,31.4819,31.524,82400.0
2007-09-04 15:50:00,52.33,52.34,52.17,52.19,70600.0,31.524,31.53,31.4276,31.4397,70600.0
2007-09-04 15:55:00,52.2,52.31,52.15,52.21,127900.0,31.4457,31.512,31.4156,31.4517,127900.0
2007-09-05 09:30:00,52.0,52.3,51.95,52.24,89000.0,31.3252,31.5059,31.2951,31.4698,89000.0
2007-09-05 09:35:00,52.34,52.68,52.34,52.61,82300.0,31.53,31.7349,31.53,31.6927,82300.0
2007-09-05 09:40:00,52.62,52.89,52.5,52.56,60800.0,31.6987,31.8614,31.6264,31.6626,60800.0
2007-09-05 09:45:00,52.56,52.93,52.4,52.89,59200.0,31.6626,31.8855,31.5662,31.8614,59200.0
2007-09-05 09:50:00,52.88,52.95,52.33,52.68,77500.0,31.8553,31.8975,31.524,31.7349,77500.0
2007-09-05 09:55:00,52.69,52.8,52.5,52.51,62100.0,31.7409,31.8072,31.6264,31.6325,62100.0
2007-09-05 10:00:00,52.51,52.51,52.19,52.41,124000.0,31.6325,31.6325,31.4397,31.5722,124000.0
2007-09-05 10:05:00,52.4,52.61,52.34,52.43,101600.0,31.5662,31.6927,31.53,31.5843,101600.0
2007-09-05 10:10:00,52.4,52.48,52.35,52.35,57500.0,31.5662,31.6144,31.5361,31.5361,57500.0
2007-09-05 10:15:00,52.33,52.5,52.25,52.5,69200.0,31.524,31.6264,31.4758,31.6264,69200.0
2007-09-05 10:20:00,52.54,52.7,52.47,52.67,57500.0,31.6505,31.7469,31.6084,31.7288,57500.0
2007-09-05 10:25:00,52.66,52.87,52.6,52.6,51600.0,31.7228,31.8493,31.6867,31.6867,51600.0
2007-09-05 10:30:00,52.6,52.7,52.6,52.69,35800.0,31.6867,31.7469,31.6867,31.7409,35800.0
2007-09-05 10:35:00,52.68,52.84,52.6,52.78,43800.0,31.7349,31.8312,31.6867,31.7951,43800.0
2007-09-05 10:40:00,52.8,52.88,52.73,52.73,39000.0,31.8072,31.8553,31.765,31.765,39000.0
2007-09-05 10:45:00,52.71,52.9,52.71,52.87,28400.0,31.7529,31.8674,31.7529,31.8493,28400.0
2007-09-05 10:50:00,52.9,52.91,52.78,52.84,55200.0,31.8674,31.8734,31.7951,31.8312,55200.0
2007-09-05 10:55:00,52.84,52.85,52.68,52.68,35900.0,31.8312,31.8373,31.7349,31.7349,35900.0
2007-09-05 11:00:00,52.68,52.7,52.45,52.48,42200.0,31.7349,31.7469,31.5963,31.6144,42200.0
2007-09-05 11:05:00,52.51,52.79,52.4,52.67,50800.0,31.6325,31.8011,31.5662,31.7288,50800.0
2007-09-05 11:10:00,52.68,52.77,52.48,52.72,89300.0,31.7349,31.7891,31.6144,31.759,89300.0
2007-09-05 11:15:00,52.73,52.83,52.69,52.77,35000.0,31.765,31.8252,31.7409,31.7891,35000.0
2007-09-05 11:20:00,52.78,52.81,52.64,52.66,34200.0,31.7951,31.8132,31.7108,31.7228,34200.0
2007-09-05 11:25:00,52.66,52.69,52.6,52.69,18700.0,31.7228,31.7409,31.6867,31.7409,18700.0
2007-09-05 11:30:00,52.69,52.69,52.58,52.62,28100.0,31.7409,31.7409,31.6746,31.6987,28100.0
2007-09-05 11:35:00,52.6,52.63,52.54,52.6,52400.0,31.6867,31.7047,31.6505,31.6867,52400.0
2007-09-05 11:40:00,52.6,52.67,52.6,52.62,34900.0,31.6867,31.7288,31.6867,31.6987,34900.0
2007-09-05 11:45:00,52.62,52.65,52.51,52.59,24200.0,31.6987,31.7168,31.6325,31.6806,24200.0
2007-09-05 11:50:00,52.59,52.76,52.59,52.75,29500.0,31.6806,31.7831,31.6806,31.777,29500.0
2007-09-05 11:55:00,52.76,52.95,52.76,52.84,77700.0,31.7831,31.8975,31.7831,31.8312,77700.0
2007-09-05 12:00:00,52.87,52.95,52.81,52.87,32300.0,31.8493,31.8975,31.8132,31.8493,32300.0
2007-09-05 12:05:00,52.84,52.92,52.81,52.89,30800.0,31.8312,31.8794,31.8132,31.8614,30800.0
2007-09-05 12:10:00,52.88,52.98,52.72,52.82,86700.0,31.8553,31.9156,31.759,31.8192,86700.0
2007-09-05 12:15:00,52.82,52.82,52.69,52.7,21000.0,31.8192,31.8192,31.7409,31.7469,21000.0
2007-09-05 12:20:00,52.7,52.79,52.68,52.74,17200.0,31.7469,31.8011,31.7349,31.771,17200.0
2007-09-05 12:25:00,52.73,52.91,52.73,52.86,31100.0,31.765,31.8734,31.765,31.8433,31100.0
2007-09-05 12:30:00,52.83,52.88,52.73,52.73,24600.0,31.8252,31.8553,31.765,31.765,24600.0
2007-09-05 12:35:00,52.74,53.0,52.72,52.94,29200.0,31.771,31.9276,31.759,31.8915,29200.0
2007-09-05 12:40:00,52.95,53.03,52.86,52.94,53400.0,31.8975,31.9457,31.8433,31.8915,53400.0
2007-09-05 12:45:00,52.95,53.03,52.82,52.96,38200.0,31.8975,31.9457,31.8192,31.9035,38200.0
2007-09-05 12:50:00,52.95,52.97,52.77,52.78,24300.0,31.8975,31.9096,31.7891,31.7951,24300.0
2007-09-05 12:55:00,52.79,52.98,52.76,52.96,26000.0,31.8011,31.9156,31.7831,31.9035,26000.0
2007-09-05 13:00:00,52.96,53.16,52.94,52.97,46700.0,31.9035,32.024,31.8915,31.9096,46700.0
2007-09-05 13:05:00,52.98,53.02,52.94,52.97,14500.0,31.9156,31.9397,31.8915,31.9096,14500.0
2007-09-05 13:10:00,52.97,53.11,52.92,53.04,36900.0,31.9096,31.9939,31.8794,31.9517,36900.0
2007-09-05 13:15:00,53.06,53.11,53.02,53.04,38900.0,31.9638,31.9939,31.9397,31.9517,38900.0
2007-09-05 13:20:00,53.03,53.04,52.8,52.86,32200.0,31.9457,31.9517,31.8072,31.8433,32200.0
2007-09-05 13:25:00,52.84,52.9,52.76,52.78,29000.0,31.8312,31.8674,31.7831,31.7951,29000.0
2007-09-05 13:30:00,52.77,52.89,52.72,52.85,39400.0,31.7891,31.8614,31.759,31.8373,39400.0
2007-09-05 13:35:00,52.82,52.9,52.74,52.86,32400.0,31.8192,31.8674,31.771,31.8433,32400.0
2007-09-05 13:40:00,52.87,52.89,52.79,52.82,28900.0,31.8493,31.8614,31.8011,31.8192,28900.0
2007-09-05 13:45:00,52.83,52.92,52.81,52.86,28400.0,31.8252,31.8794,31.8132,31.8433,28400.0
2007-09-05 13:50:00,52.86,52.86,52.77,52.84,33000.0,31.8433,31.8433,31.7891,31.8312,33000.0
2007-09-05 13:55:00,52.81,52.97,52.78,52.95,29000.0,31.8132,31.9096,31.7951,31.8975,29000.0
2007-09-05 14:00:00,52.95,53.08,52.7,52.76,64800.0,31.8975,31.9758,31.7469,31.7831,64800.0
2007-09-05 14:05:00,52.76,52.99,52.72,52.8,51700.0,31.7831,31.9216,31.759,31.8072,51700.0
2007-09-05 14:10:00,52.83,52.85,52.73,52.77,19700.0,31.8252,31.8373,31.765,31.7891,19700.0
2007-09-05 14:15:00,52.77,52.91,52.73,52.9,43300.0,31.7891,31.8734,31.765,31.8674,43300.0
2007-09-05 14:20:00,52.86,52.89,52.73,52.77,34700.0,31.8433,31.8614,31.765,31.7891,34700.0
2007-09-05 14:25:00,52.78,52.83,52.73,52.81,25400.0,31.7951,31.8252,31.765,31.8132,25400.0
2007-09-05 14:30:00,52.81,52.95,52.74,52.78,59300.0,31.8132,31.8975,31.771,31.7951,59300.0
2007-09-05 14:35:00,52.78,52.88,52.75,52.83,39700.0,31.7951,31.8553,31.777,31.8252,39700.0
2007-09-05 14:40:00,52.83,52.84,52.72,52.78,50600.0,31.8252,31.8312,31.759,31.7951,50600.0
2007-09-05 14:45:00,52.78,52.84,52.71,52.82,43700.0,31.7951,31.8312,31.7529,31.8192,43700.0
2007-09-05 14:50:00,52.82,52.83,52.71,52.77,36100.0,31.8192,31.8252,31.7529,31.7891,36100.0
2007-09-05 14:55:00,52.78,53.0,52.78,52.89,40600.0,31.7951,31.9276,31.7951,31.8614,40600.0
2007-09-05 15:00:00,52.87,53.04,52.81,53.03,78900.0,31.8493,31.9517,31.8132,31.9457,78900.0
2007-09-05 15:05:00,53.05,53.15,52.97,53.08,37800.0,31.9578,32.018,31.9096,31.9758,37800.0
2007-09-05 15:10:00,53.08,53.18,53.0,53.13,139600.0,31.9758,32.0361,31.9276,32.0059,139600.0
2007-09-05 15:15:00,53.11,53.15,52.98,53.04,65800.0,31.9939,32.018,31.9156,31.9517,65800.0
2007-09-05 15:20:00,53.06,53.15,52.98,53.15,56500.0,31.9638,32.018,31.9156,32.018,56500.0
2007-09-05 15:25:00,53.13,53.15,52.99,53.03,41300.0,32.0059,32.018,31.9216,31.9457,41300.0
2007-09-05 15:30:00,53.03,53.14,52.94,52.96,80500.0,31.9457,32.012,31.8915,31.9035,80500.0
2007-09-05 15:35:00,52.95,52.98,52.77,52.86,82300.0,31.8975,31.9156,31.7891,31.8433,82300.0
2007-09-05 15:40:00,52.86,53.16,52.81,53.09,152100.0,31.8433,32.024,31.8132,31.9819,152100.0
2007-09-05 15:45:00,53.1,53.28,53.01,53.1,126500.0,31.9879,32.0963,31.9337,31.9879,126500.0
2007-09-05 15:50:00,53.11,53.16,53.0,53.09,100000.0,31.9939,32.024,31.9276,31.9819,100000.0
2007-09-05 15:55:00,53.07,53.07,52.91,52.95,103800.0,31.9698,31.9698,31.8734,31.8975,103800.0
2007-09-06 09:30:00,53.64,53.9,53.36,53.9,159700.0,32.3132,32.4698,32.1445,32.4698,159700.0
2007-09-06 09:35:00,53.9,53.9,53.72,53.75,64300.0,32.4698,32.4698,32.3614,32.3794,64300.0
2007-09-06 09:40:00,53.75,53.9,53.71,53.88,74200.0,32.3794,32.4698,32.3553,32.4578,74200.0
2007-09-06 09:45:00,53.89,54.1,53.86,53.99,136700.0,32.4638,32.5903,32.4457,32.524,136700.0
2007-09-06 09:50:00,53.96,54.12,53.89,53.91,99800.0,32.5059,32.6023,32.4638,32.4758,99800.0
2007-09-06 09:55:00,53.88,53.93,53.8,53.91,46900.0,32.4578,32.4879,32.4096,32.4758,46900.0
2007-09-06 10:00:00,53.89,54.12,53.8,53.85,82900.0,32.4638,32.6023,32.4096,32.4397,82900.0
2007-09-06 10:05:00,53.84,53.84,53.51,53.51,56300.0,32.4337,32.4337,32.2349,32.2349,56300.0
2007-09-06 10:10:00,53.5,53.62,53.36,53.38,59700.0,32.2288,32.3011,32.1445,32.1565,59700.0
2007-09-06 10:15:00,53.37,53.43,53.09,53.15,82100.0,32.1505,32.1867,31.9819,32.018,82100.0
2007-09-06 10:20:00,53.16,53.46,53.13,53.37,82900.0,32.024,32.2047,32.0059,32.1505,82900.0
2007-09-06 10:25:00,53.37,53.73,53.37,53.5,92000.0,32.1505,32.3674,32.1505,32.2288,92000.0
2007-09-06 10:30:00,53.49,53.51,53.35,53.4,56600.0,32.2228,32.2349,32.1385,32.1686,56600.0
2007-09-06 10:35:00,53.42,53.9,53.4,53.86,103200.0,32.1806,32.4698,32.1686,32.4457,103200.0
2007-09-06 10:40:00,53.89,54.05,53.85,53.91,71500.0,32.4638,32.5602,32.4397,32.4758,71500.0
2007-09-06 10:45:00,53.91,53.95,53.77,53.81,67300.0,32.4758,32.4999,32.3915,32.4156,67300.0
2007-09-06 10:50:00,53.8,54.0,53.8,53.96,65500.0,32.4096,32.53,32.4096,32.5059,65500.0
2007-09-06 10:55:00,53.98,54.37,53.98,54.34,147000.0,32.518,32.7529,32.518,32.7349,147000.0
2007-09-06 11:00:00,54.33,54.37,54.13,54.26,97600.0,32.7288,32.7529,32.6084,32.6867,97600.0
2007-09-06 11:05:00,54.27,54.3,54.18,54.23,57200.0,32.6927,32.7108,32.6385,32.6686,57200.0
2007-09-06 11:10:00,54.24,54.44,54.23,54.41,42300.0,32.6746,32.7951,32.6686,32.777,42300.0
2007-09-06 11:15:00,54.42,54.49,54.31,54.48,60800.0,32.7831,32.8252,32.7168,32.8192,60800.0
2007-09-06 11:20:00,54.48,54.76,54.48,54.7,63600.0,32.8192,32.9879,32.8192,32.9517,63600.0
2007-09-06 11:25:00,54.69,54.7,54.52,54.61,76500.0,32.9457,32.9517,32.8433,32.8975,76500.0
2007-09-06 11:30:00,54.6,54.66,54.56,54.61,68600.0,32.8915,32.9276,32.8674,32.8975,68600.0
2007-09-06 11:35:00,54.6,54.78,54.6,54.7,58600.0,32.8915,32.9999,32.8915,32.9517,58600.0
2007-09-06 11:40:00,54.69,54.71,54.63,54.66,64300.0,32.9457,32.9578,32.9096,32.9276,64300.0
2007-09-06 11:45:00,54.66,54.85,54.64,54.78,82300.0,32.9276,33.0421,32.9156,32.9999,82300.0
2007-09-06 11:50:00,54.78,54.96,54.75,54.78,97000.0,32.9999,33.1084,32.9818,32.9999,97000.0
2007-09-06 11:55:00,54.78,54.91,54.68,54.81,89100.0,32.9999,33.0782,32.9397,33.018,89100.0
2007-09-06 12:00:00,54.76,54.95,54.5,54.94,125100.0,32.9879,33.1023,32.8312,33.0963,125100.0
2007-09-06 12:05:00,54.86,55.28,54.7,55.15,376700.0,33.0481,33.3011,32.9517,33.2228,376700.0
2007-09-06 12:10:00,55.14,55.46,55.01,55.43,159100.0,33.2168,33.4096,33.1385,33.3915,159100.0
2007-09-06 12:15:00,55.43,55.79,55.15,55.65,361600.0,33.3915,33.6084,33.2228,33.524,361600.0
2007-09-06 12:20:00,55.65,55.65,55.36,55.43,159500.0,33.524,33.524,33.3493,33.3915,159500.0
2007-09-06 12:25:00,55.43,55.55,55.25,55.54,124700.0,33.3915,33.4638,33.2831,33.4578,124700.0
2007-09-06 12:30:00,55.54,55.6,55.45,55.46,113100.0,33.4578,33.4939,33.4035,33.4096,113100.0
2007-09-06 12:35:00,55.47,55.53,55.45,55.49,35300.0,33.4156,33.4517,33.4035,33.4276,35300.0
2007-09-06 12:40:00,55.49,55.55,55.3,55.36,56700.0,33.4276,33.4638,33.3132,33.3493,56700.0
2007-09-06 12:45:00,55.37,55.38,55.06,55.14,129000.0,33.3553,33.3614,33.1686,33.2168,129000.0
2007-09-06 12:50:00,55.14,55.26,55.02,55.12,100700.0,33.2168,33.2891,33.1445,33.2047,100700.0
2007-09-06 12:55:00,55.12,55.3,55.05,55.3,80000.0,33.2047,33.3132,33.1626,33.3132,80000.0
2007-09-06 13:00:00,55.3,55.44,55.26,55.4,65800.0,33.3132,33.3975,33.2891,33.3734,65800.0
2007-09-06 13:05:00,55.39,55.45,55.0,55.05,65300.0,33.3674,33.4035,33.1325,33.1626,65300.0
2007-09-06 13:10:00,55.06,55.11,54.91,55.05,80600.0,33.1686,33.1987,33.0782,33.1626,80600.0
2007-09-06 13:15:00,55.05,55.18,54.96,55.18,50100.0,33.1626,33.2409,33.1084,33.2409,50100.0
2007-09-06 13:20:00,55.15,55.19,55.01,55.08,62000.0,33.2228,33.2469,33.1385,33.1806,62000.0
2007-09-06 13:25:00,55.09,55.12,55.02,55.09,56400.0,33.1867,33.2047,33.1445,33.1867,56400.0
2007-09-06 13:30:00,55.09,55.1,54.82,54.86,53900.0,33.1867,33.1927,33.024,33.0481,53900.0
2007-09-06 13:35:00,54.87,54.98,54.82,54.88,47700.0,33.0541,33.1204,33.024,33.0602,47700.0
2007-09-06 13:40:00,54.85,55.13,54.85,55.12,38500.0,33.0421,33.2108,33.0421,33.2047,38500.0
2007-09-06 13:45:00,55.12,55.4,55.09,55.17,81200.0,33.2047,33.3734,33.1867,33.2349,81200.0
2007-09-06 13:50:00,55.17,55.2,55.01,55.19,41500.0,33.2349,33.2529,33.1385,33.2469,41500.0
2007-09-06 13:55:00,55.19,55.29,55.11,55.19,38700.0,33.2469,33.3071,33.1987,33.2469,38700.0
2007-09-06 14:00:00,55.19,55.28,55.17,55.27,67800.0,33.2469,33.3011,33.2349,33.2951,67800.0
2007-09-06 14:05:00,55.26,55.42,55.22,55.3,69300.0,33.2891,33.3855,33.265,33.3132,69300.0
2007-09-06 14:10:00,55.28,55.5,55.24,55.35,50900.0,33.3011,33.4337,33.277,33.3433,50900.0
2007-09-06 14:15:00,55.38,55.55,55.37,55.53,64100.0,33.3614,33.4638,33.3553,33.4517,64100.0
2007-09-06 14:20:00,55.53,55.53,55.4,55.41,50600.0,33.4517,33.4517,33.3734,33.3794,50600.0
2007-09-06 14:25:00,55.42,55.48,55.33,55.35,36900.0,33.3855,33.4216,33.3312,33.3433,36900.0
2007-09-06 14:30:00,55.35,55.39,55.26,55.35,57600.0,33.3433,33.3674,33.2891,33.3433,57600.0
2007-09-06 14:35:00,55.35,55.5,55.34,55.44,40900.0,33.3433,33.4337,33.3373,33.3975,40900.0
2007-09-06 14:40:00,55.42,55.47,55.39,55.47,46000.0,33.3855,33.4156,33.3674,33.4156,46000.0
2007-09-06 14:45:00,55.45,55.46,55.32,55.37,55900.0,33.4035,33.4096,33.3252,33.3553,55900.0
2007-09-06 14:50:00,55.37,55.41,55.24,55.4,59800.0,33.3553,33.3794,33.277,33.3734,59800.0
2007-09-06 14:55:00,55.4,55.5,55.38,55.47,75200.0,33.3734,33.4337,33.3614,33.4156,75200.0
2007-09-06 15:00:00,55.47,55.53,55.45,55.51,91000.0,33.4156,33.4517,33.4035,33.4397,91000.0
2007-09-06 15:05:00,55.51,55.67,55.5,55.51,110100.0,33.4397,33.5361,33.4337,33.4397,110100.0
2007-09-06 15:10:00,55.51,55.61,55.5,55.53,85300.0,33.4397,33.4999,33.4337,33.4517,85300.0
2007-09-06 15:15:00,55.52,55.56,55.48,55.5,114100.0,33.4457,33.4698,33.4216,33.4337,114100.0
2007-09-06 15:20:00,55.5,55.51,55.35,55.49,71100.0,33.4337,33.4397,33.3433,33.4276,71100.0
2007-09-06 15:25:00,55.48,55.52,55.41,55.46,42200.0,33.4216,33.4457,33.3794,33.4096,42200.0
2007-09-06 15:30:00,55.45,55.52,55.43,55.5,83400.0,33.4035,33.4457,33.3915,33.4337,83400.0
2007-09-06 15:35:00,55.5,55.52,55.39,55.44,69000.0,33.4337,33.4457,33.3674,33.3975,69000.0
2007-09-06 15:40:00,55.44,55.47,55.26,55.46,136700.0,33.3975,33.4156,33.2891,33.4096,136700.0
2007-09-06 15:45:00,55.47,55.5,55.36,55.39,115000.0,33.4156,33.4337,33.3493,33.3674,115000.0
2007-09-06 15:50:00,55.4,55.44,55.31,55.44,120200.0,33.3734,33.3975,33.3192,33.3975,120200.0
2007-09-06 15:55:00,55.43,55.54,55.37,55.49,142000.0,33.3915,33.4578,33.3553,33.4276,142000.0
2007-09-07 09:30:00,54.2,54.45,54.12,54.39,157300.0,32.6505,32.8011,32.6023,32.765,157300.0
2007-09-07 09:35:00,54.39,54.39,53.76,53.96,131500.0,32.765,32.765,32.3855,32.5059,131500.0
2007-09-07 09:40:00,53.96,54.17,53.88,54.08,137000.0,32.5059,32.6325,32.4578,32.5782,137000.0
2007-09-07 09:45:00,54.07,54.31,53.91,54.3,129700.0,32.5722,32.7168,32.4758,32.7108,129700.0
2007-09-07 09:50:00,54.24,54.47,54.18,54.42,112100.0,32.6746,32.8132,32.6385,32.7831,112100.0
2007-09-07 09:55:00,54.42,54.75,54.42,54.63,134400.0,32.7831,32.9818,32.7831,32.9096,134400.0
2007-09-07 10:00:00,54.66,55.07,54.5,55.03,129600.0,32.9276,33.1746,32.8312,33.1505,129600.0
2007-09-07 10:05:00,55.0,55.31,54.99,55.07,121200.0,33.1325,33.3192,33.1264,33.1746,121200.0
2007-09-07 10:10:00,55.11,55.11,54.6,54.68,95200.0,33.1987,33.1987,32.8915,32.9397,95200.0
2007-09-07 10:15:00,54.68,54.84,54.62,54.79,66600.0,32.9397,33.0361,32.9035,33.0059,66600.0
2007-09-07 10:20:00,54.85,54.99,54.82,54.89,49000.0,33.0421,33.1264,33.024,33.0662,49000.0
2007-09-07 10:25:00,54.91,54.91,54.68,54.84,59600.0,33.0782,33.0782,32.9397,33.0361,59600.0
2007-09-07 10:30:00,54.84,54.84,54.41,54.41,138900.0,33.0361,33.0361,32.777,32.777,138900.0
2007-09-07 10:35:00,54.42,54.45,54.1,54.1,77400.0,32.7831,32.8011,32.5903,32.5903,77400.0
2007-09-07 10:40:00,54.1,54.39,54.1,54.2,93500.0,32.5903,32.765,32.5903,32.6505,93500.0
2007-09-07 10:45:00,54.2,54.34,54.03,54.08,80100.0,32.6505,32.7349,32.5481,32.5782,80100.0
2007-09-07 10:50:00,54.04,54.12,53.78,53.8,66400.0,32.5541,32.6023,32.3975,32.4096,66400.0
2007-09-07 10:55:00,53.81,54.0,53.79,53.96,63800.0,32.4156,32.53,32.4035,32.5059,63800.0
2007-09-07 11:00:00,53.94,54.15,53.94,54.14,48800.0,32.4939,32.6204,32.4939,32.6144,48800.0
2007-09-07 11:05:00,54.15,54.2,54.0,54.09,70300.0,32.6204,32.6505,32.53,32.5843,70300.0
2007-09-07 11:10:00,54.07,54.11,53.93,54.0,57100.0,32.5722,32.5963,32.4879,32.53,57100.0
2007-09-07 11:15:00,54.0,54.04,53.85,53.87,77700.0,32.53,32.5541,32.4397,32.4517,77700.0
2007-09-07 11:20:00,53.87,53.93,53.52,53.54,79100.0,32.4517,32.4879,32.2409,32.2529,79100.0
2007-09-07 11:25:00,53.54,53.71,53.52,53.59,71700.0,32.2529,32.3553,32.2409,32.2831,71700.0
2007-09-07 11:30:00,53.61,53.9,53.59,53.85,63700.0,32.2951,32.4698,32.2831,32.4397,63700.0
2007-09-07 11:35:00,53.86,54.22,53.78,54.19,100300.0,32.4457,32.6626,32.3975,32.6445,100300.0
2007-09-07 11:40:00,54.2,54.24,53.96,53.98,46300.0,32.6505,32.6746,32.5059,32.518,46300.0
2007-09-07 11:45:00,53.99,54.11,53.93,54.09,47600.0,32.524,32.5963,32.4879,32.5843,47600.0
2007-09-07 11:50:00,54.08,54.15,53.97,53.99,27700.0,32.5782,32.6204,32.512,32.524,27700.0
2007-09-07 11:55:00,53.99,54.2,53.97,54.2,40600.0,32.524,32.6505,32.512,32.6505,40600.0
2007-09-07 12:00:00,54.2,54.24,54.03,54.04,26700.0,32.6505,32.6746,32.5481,32.5541,26700.0
2007-09-07 12:05:00,54.05,54.15,53.97,54.13,34900.0,32.5602,32.6204,32.512,32.6084,34900.0
2007-09-07 12:10:00,54.14,54.19,53.94,54.0,40900.0,32.6144,32.6445,32.4939,32.53,40900.0
2007-09-07 12:15:00,54.0,54.0,53.9,53.93,30200.0,32.53,32.53,32.4698,32.4879,30200.0
2007-09-07 12:20:00,53.93,54.19,53.91,54.17,41000.0,32.4879,32.6445,32.4758,32.6325,41000.0
2007-09-07 12:25:00,54.15,54.46,54.15,54.44,44900.0,32.6204,32.8072,32.6204,32.7951,44900.0
2007-09-07 12:30:00,54.42,54.6,54.39,54.5,55000.0,32.7831,32.8915,32.765,32.8312,55000.0
2007-09-07 12:35:00,54.49,54.53,54.4,54.45,42400.0,32.8252,32.8493,32.771,32.8011,42400.0
2007-09-07 12:40:00,54.47,54.55,54.33,54.43,44700.0,32.8132,32.8614,32.7288,32.7891,44700.0
2007-09-07 12:45:00,54.41,54.41,54.25,54.28,39600.0,32.777,32.777,32.6806,32.6987,39600.0
2007-09-07 12:50:00,54.29,54.39,54.21,54.34,28100.0,32.7047,32.765,32.6565,32.7349,28100.0
2007-09-07 12:55:00,54.36,54.43,54.25,54.41,24100.0,32.7469,32.7891,32.6806,32.777,24100.0
2007-09-07 13:00:00,54.42,54.44,54.3,54.3,33700.0,32.7831,32.7951,32.7108,32.7108,33700.0
2007-09-07 13:05:00,54.3,54.51,54.25,54.49,36200.0,32.7108,32.8373,32.6806,32.8252,36200.0
2007-09-07 13:10:00,54.51,54.57,54.35,54.43,35900.0,32.8373,32.8734,32.7409,32.7891,35900.0
2007-09-07 13:15:00,54.4,54.41,54.27,54.38,37500.0,32.771,32.777,32.6927,32.759,37500.0
2007-09-07 13:20:00,54.35,54.41,54.19,54.21,36000.0,32.7409,32.777,32.6445,32.6565,36000.0
2007-09-07 13:25:00,54.22,54.28,54.19,54.19,33000.0,32.6626,32.6987,32.6445,32.6445,33000.0
2007-09-07 13:30:00,54.2,54.29,54.16,54.19,40100.0,32.6505,32.7047,32.6264,32.6445,40100.0
2007-09-07 13:35:00,54.19,54.21,54.01,54.04,39100.0,32.6445,32.6565,32.5361,32.5541,39100.0
2007-09-07 13:40:00,54.01,54.02,53.88,53.88,37000.0,32.5361,32.5421,32.4578,32.4578,37000.0
2007-09-07 13:45:00,53.88,53.88,53.77,53.85,38700.0,32.4578,32.4578,32.3915,32.4397,38700.0
2007-09-07 13:50:00,53.86,53.92,53.82,53.83,38200.0,32.4457,32.4818,32.4216,32.4276,38200.0
2007-09-07 13:55:00,53.83,53.83,53.63,53.63,47500.0,32.4276,32.4276,32.3072,32.3072,47500.0
2007-09-07 14:00:00,53.65,53.71,53.57,53.71,39300.0,32.3192,32.3553,32.271,32.3553,39300.0
2007-09-07 14:05:00,53.71,53.82,53.69,53.69,29000.0,32.3553,32.4216,32.3433,32.3433,29000.0
2007-09-07 14:10:00,53.7,53.96,53.66,53.92,57800.0,32.3493,32.5059,32.3252,32.4818,57800.0
2007-09-07 14:15:00,53.93,53.94,53.73,53.82,37700.0,32.4879,32.4939,32.3674,32.4216,37700.0
2007-09-07 14:20:00,53.81,53.86,53.69,53.76,22700.0,32.4156,32.4457,32.3433,32.3855,22700.0
2007-09-07 14:25:00,53.75,53.75,53.65,53.68,25800.0,32.3794,32.3794,32.3192,32.3373,25800.0
2007-09-07 14:30:00,53.68,53.68,53.58,53.59,33500.0,32.3373,32.3373,32.277,32.2831,33500.0
2007-09-07 14:35:00,53.59,53.67,53.58,53.65,61800.0,32.2831,32.3312,32.277,32.3192,61800.0
2007-09-07 14:40:00,53.63,53.65,53.55,53.59,28500.0,32.3072,32.3192,32.259,32.2831,28500.0
2007-09-07 14:45:00,53.59,53.62,53.56,53.58,49700.0,32.2831,32.3011,32.265,32.277,49700.0
2007-09-07 14:50:00,53.59,53.59,53.48,53.51,64100.0,32.2831,32.2831,32.2168,32.2349,64100.0
2007-09-07 14:55:00,53.5,53.51,53.37,53.39,89200.0,32.2288,32.2349,32.1505,32.1626,89200.0
2007-09-07 15:00:00,53.38,53.64,53.36,53.59,44200.0,32.1565,32.3132,32.1445,32.2831,44200.0
2007-09-07 15:05:00,53.6,53.7,53.58,53.61,48000.0,32.2891,32.3493,32.277,32.2951,48000.0
2007-09-07 15:10:00,53.61,53.75,53.57,53.72,42000.0,32.2951,32.3794,32.271,32.3614,42000.0
2007-09-07 15:15:00,53.72,53.8,53.68,53.7,35600.0,32.3614,32.4096,32.3373,32.3493,35600.0
2007-09-07 15:20:00,53.7,53.71,53.59,53.61,58200.0,32.3493,32.3553,32.2831,32.2951,58200.0
2007-09-07 15:25:00,53.6,53.65,53.51,53.57,66300.0,32.2891,32.3192,32.2349,32.271,66300.0
2007-09-07 15:30:00,53.57,53.75,53.49,53.53,50500.0,32.271,32.3794,32.2228,32.2469,50500.0
2007-09-07 15:35:00,53.52,53.68,53.5,53.56,45100.0,32.2409,32.3373,32.2288,32.265,45100.0
2007-09-07 15:40:00,53.54,53.75,53.51,53.72,102300.0,32.2529,32.3794,32.2349,32.3614,102300.0
2007-09-07 15:45:00,53.71,53.94,53.68,53.82,96000.0,32.3553,32.4939,32.3373,32.4216,96000.0
2007-09-07 15:50:00,53.81,53.95,53.65,53.87,87400.0,32.4156,32.4999,32.3192,32.4517,87400.0
2007-09-07 15:55:00,53.87,53.97,53.8,53.96,141000.0,32.4517,32.512,32.4096,32.5059,141000.0
2007-09-10 09:30:00,54.6,55.21,54.6,55.06,104900.0,32.8915,33.259,32.8915,33.1686,104900.0
2007-09-10 09:35:00,55.03,55.2,54.9,54.92,133200.0,33.1505,33.2529,33.0722,33.0843,133200.0
2007-09-10 09:40:00,54.95,55.08,54.72,54.95,174600.0,33.1023,33.1806,32.9638,33.1023,174600.0
2007-09-10 09:45:00,54.95,55.1,54.9,55.1,90500.0,33.1023,33.1927,33.0722,33.1927,90500.0
2007-09-10 09:50:00,55.09,55.19,54.82,54.93,130900.0,33.1867,33.2469,33.024,33.0903,130900.0
2007-09-10 09:55:00,54.91,55.0,54.79,54.83,79500.0,33.0782,33.1325,33.0059,33.03,79500.0
2007-09-10 10:00:00,54.82,54.84,54.75,54.83,67400.0,33.024,33.0361,32.9818,33.03,67400.0
2007-09-10 10:05:00,54.8,54.91,54.79,54.84,60600.0,33.012,33.0782,33.0059,33.0361,60600.0
2007-09-10 10:10:00,54.85,54.91,54.75,54.79,142100.0,33.0421,33.0782,32.9818,33.0059,142100.0
2007-09-10 10:15:00,54.79,54.79,54.56,54.61,92400.0,33.0059,33.0059,32.8674,32.8975,92400.0
2007-09-10 10:20:00,54.63,54.68,54.11,54.26,76100.0,32.9096,32.9397,32.5963,32.6867,76100.0
2007-09-10 10:25:00,54.23,54.39,53.82,53.82,96200.0,32.6686,32.765,32.4216,32.4216,96200.0
2007-09-10 10:30:00,53.83,53.85,53.35,53.36,88200.0,32.4276,32.4397,32.1385,32.1445,88200.0
2007-09-10 10:35:00,53.36,53.42,53.18,53.29,93300.0,32.1445,32.1806,32.0361,32.1023,93300.0
2007-09-10 10:40:00,53.29,53.35,53.0,53.03,109400.0,32.1023,32.1385,31.9276,31.9457,109400.0
2007-09-10 10:45:00,53.03,53.2,52.92,53.1,78600.0,31.9457,32.0481,31.8794,31.9879,78600.0
2007-09-10 10:50:00,53.1,53.25,53.07,53.12,70300.0,31.9879,32.0782,31.9698,31.9999,70300.0
2007-09-10 10:55:00,53.13,53.36,53.05,53.24,60200.0,32.0059,32.1445,31.9578,32.0722,60200.0
2007-09-10 11:00:00,53.32,53.35,53.13,53.14,69600.0,32.1204,32.1385,32.0059,32.012,69600.0
2007-09-10 11:05:00,53.18,53.29,53.15,53.15,66200.0,32.0361,32.1023,32.018,32.018,66200.0
2007-09-10 11:10:00,53.15,53.21,52.73,52.77,99300.0,32.018,32.0541,31.765,31.7891,99300.0
2007-09-10 11:15:00,52.78,52.82,52.5,52.58,53500.0,31.7951,31.8192,31.6264,31.6746,53500.0
2007-09-10 11:20:00,52.6,52.78,52.58,52.66,47900.0,31.6867,31.7951,31.6746,31.7228,47900.0
2007-09-10 11:25:00,52.68,52.74,52.57,52.63,43500.0,31.7349,31.771,31.6686,31.7047,43500.0
2007-09-10 11:30:00,52.62,52.72,52.43,52.66,269700.0,31.6987,31.759,31.5843,31.7228,269700.0
2007-09-10 11:35:00,52.6,52.6,52.44,52.53,43400.0,31.6867,31.6867,31.5903,31.6445,43400.0
2007-09-10 11:40:00,52.53,52.74,52.53,52.67,101800.0,31.6445,31.771,31.6445,31.7288,101800.0
2007-09-10 11:45:00,52.68,52.75,52.57,52.71,120800.0,31.7349,31.777,31.6686,31.7529,120800.0
2007-09-10 11:50:00,52.72,52.73,52.66,52.71,53000.0,31.759,31.765,31.7228,31.7529,53000.0
2007-09-10 11:55:00,52.71,52.78,52.55,52.56,30300.0,31.7529,31.7951,31.6566,31.6626,30300.0
2007-09-10 12:00:00,52.56,52.79,52.52,52.6,59300.0,31.6626,31.8011,31.6385,31.6867,59300.0
2007-09-10 12:05:00,52.58,52.63,52.5,52.5,25600.0,31.6746,31.7047,31.6264,31.6264,25600.0
2007-09-10 12:10:00,52.5,52.55,52.35,52.43,44300.0,31.6264,31.6566,31.5361,31.5843,44300.0
2007-09-10 12:15:00,52.4,52.57,52.38,52.42,29200.0,31.5662,31.6686,31.5541,31.5782,29200.0
2007-09-10 12:20:00,52.42,52.74,52.42,52.74,37300.0,31.5782,31.771,31.5782,31.771,37300.0
2007-09-10 12:25:00,52.71,52.75,52.66,52.7,42200.0,31.7529,31.777,31.7228,31.7469,42200.0
2007-09-10 12:30:00,52.7,52.76,52.52,52.52,31900.0,31.7469,31.7831,31.6385,31.6385,31900.0
2007-09-10 12:35:00,52.5,52.56,52.42,52.47,29100.0,31.6264,31.6626,31.5782,31.6084,29100.0
2007-09-10 12:40:00,52.47,52.55,52.41,52.42,39800.0,31.6084,31.6566,31.5722,31.5782,39800.0
2007-09-10 12:45:00,52.42,52.49,52.37,52.48,41100.0,31.5782,31.6204,31.5481,31.6144,41100.0
2007-09-10 12:50:00,52.48,52.49,52.37,52.49,23000.0,31.6144,31.6204,31.5481,31.6204,23000.0
2007-09-10 12:55:00,52.5,52.69,52.48,52.65,25300.0,31.6264,31.7409,31.6144,31.7168,25300.0
2007-09-10 13:00:00,52.65,52.65,52.5,52.54,33400.0,31.7168,31.7168,31.6264,31.6505,33400.0
2007-09-10 13:05:00,52.5,52.67,52.5,52.65,27200.0,31.6264,31.7288,31.6264,31.7168,27200.0
2007-09-10 13:10:00,52.68,52.72,52.57,52.7,25400.0,31.7349,31.759,31.6686,31.7469,25400.0
2007-09-10 13:15:00,52.72,52.91,52.71,52.86,30500.0,31.759,31.8734,31.7529,31.8433,30500.0
2007-09-10 13:20:00,52.92,53.05,52.9,52.98,121100.0,31.8794,31.9578,31.8674,31.9156,121100.0
2007-09-10 13:25:00,52.98,53.01,52.9,53.01,51900.0,31.9156,31.9337,31.8674,31.9337,51900.0
2007-09-10 13:30:00,52.99,53.04,52.95,53.0,50600.0,31.9216,31.9517,31.8975,31.9276,50600.0
2007-09-10 13:35:00,53.01,53.1,52.78,52.91,98900.0,31.9337,31.9879,31.7951,31.8734,98900.0
2007-09-10 13:40:00,52.9,53.02,52.9,52.96,20300.0,31.8674,31.9397,31.8674,31.9035,20300.0
2007-09-10 13:45:00,52.96,52.98,52.77,52.8,35000.0,31.9035,31.9156,31.7891,31.8072,35000.0
2007-09-10 13:50:00,52.8,52.96,52.8,52.89,51300.0,31.8072,31.9035,31.8072,31.8614,51300.0
2007-09-10 13:55:00,52.89,52.91,52.78,52.78,40100.0,31.8614,31.8734,31.7951,31.7951,40100.0
2007-09-10 14:00:00,52.77,52.78,52.62,52.62,43800.0,31.7891,31.7951,31.6987,31.6987,43800.0
2007-09-10 14:05:00,52.62,52.65,52.48,52.65,58700.0,31.6987,31.7168,31.6144,31.7168,58700.0
2007-09-10 14:10:00,52.65,52.82,52.64,52.82,29500.0,31.7168,31.8192,31.7108,31.8192,29500.0
2007-09-10 14:15:00,52.82,52.85,52.69,52.69,16100.0,31.8192,31.8373,31.7409,31.7409,16100.0
2007-09-10 14:20:00,52.68,52.83,52.59,52.79,26400.0,31.7349,31.8252,31.6806,31.8011,26400.0
2007-09-10 14:25:00,52.8,53.07,52.75,53.04,28600.0,31.8072,31.9698,31.777,31.9517,28600.0
2007-09-10 14:30:00,53.06,53.28,53.04,53.26,81100.0,31.9638,32.0963,31.9517,32.0843,81100.0
2007-09-10 14:35:00,53.24,53.27,53.1,53.18,72800.0,32.0722,32.0903,31.9879,32.0361,72800.0
2007-09-10 14:40:00,53.19,53.19,53.0,53.0,55100.0,32.0421,32.0421,31.9276,31.9276,55100.0
2007-09-10 14:45:00,53.0,53.1,52.93,52.95,88400.0,31.9276,31.9879,31.8855,31.8975,88400.0
2007-09-10 14:50:00,52.94,53.0,52.91,52.96,47500.0,31.8915,31.9276,31.8734,31.9035,47500.0
2007-09-10 14:55:00,52.97,53.05,52.95,53.0,80600.0,31.9096,31.9578,31.8975,31.9276,80600.0
2007-09-10 15:00:00,53.01,53.02,52.87,52.89,26100.0,31.9337,31.9397,31.8493,31.8614,26100.0
2007-09-10 15:05:00,52.88,53.32,52.88,53.31,83100.0,31.8553,32.1204,31.8553,32.1144,83100.0
2007-09-10 15:10:00,53.32,53.35,53.02,53.04,78800.0,32.1204,32.1385,31.9397,31.9517,78800.0
2007-09-10 15:15:00,53.06,53.27,53.04,53.11,60300.0,31.9638,32.0903,31.9517,31.9939,60300.0
2007-09-10 15:20:00,53.11,53.44,53.11,53.39,81100.0,31.9939,32.1927,31.9939,32.1626,81100.0
2007-09-10 15:25:00,53.4,53.47,53.35,53.37,73500.0,32.1686,32.2108,32.1385,32.1505,73500.0
2007-09-10 15:30:00,53.37,53.54,53.31,53.54,112100.0,32.1505,32.2529,32.1144,32.2529,112100.0
2007-09-10 15:35:00,53.55,53.62,53.47,53.52,111100.0,32.259,32.3011,32.2108,32.2409,111100.0
2007-09-10 15:40:00,53.53,53.57,53.29,53.49,132700.0,32.2469,32.271,32.1023,32.2228,132700.0
2007-09-10 15:45:00,53.49,53.51,53.32,53.37,119600.0,32.2228,32.2349,32.1204,32.1505,119600.0
2007-09-10 15:50:00,53.37,53.41,53.25,53.29,98100.0,32.1505,32.1746,32.0782,32.1023,98100.0
2007-09-10 15:55:00,53.29,53.44,53.19,53.21,116000.0,32.1023,32.1927,32.0421,32.0541,116000.0
2007-09-11 09:30:00,53.65,53.95,53.4,53.71,82700.0,32.3192,32.4999,32.1686,32.3553,82700.0
2007-09-11 09:35:00,53.65,53.8,53.51,53.72,61500.0,32.3192,32.4096,32.2349,32.3614,61500.0
2007-09-11 09:40:00,53.73,54.21,53.72,54.0,93300.0,32.3674,32.6565,32.3614,32.53,93300.0
2007-09-11 09:45:00,54.0,54.48,53.97,54.43,75600.0,32.53,32.8192,32.512,32.7891,75600.0
2007-09-11 09:50:00,54.43,54.75,54.35,54.41,131800.0,32.7891,32.9818,32.7409,32.777,131800.0
2007-09-11 09:55:00,54.41,54.43,54.1,54.26,111100.0,32.777,32.7891,32.5903,32.6867,111100.0
2007-09-11 10:00:00,54.27,54.38,54.09,54.25,148800.0,32.6927,32.759,32.5843,32.6806,148800.0
2007-09-11 10:05:00,54.25,54.35,54.16,54.25,55000.0,32.6806,32.7409,32.6264,32.6806,55000.0
2007-09-11 10:10:00,54.25,54.25,53.96,54.0,72400.0,32.6806,32.6806,32.5059,32.53,72400.0
2007-09-11 10:15:00,53.96,54.15,53.92,54.06,77900.0,32.5059,32.6204,32.4818,32.5662,77900.0
2007-09-11 10:20:00,54.06,54.11,54.0,54.02,62500.0,32.5662,32.5963,32.53,32.5421,62500.0
2007-09-11 10:25:00,54.03,54.21,53.95,53.99,74300.0,32.5481,32.6565,32.4999,32.524,74300.0
2007-09-11 10:30:00,54.0,54.05,53.82,53.9,74700.0,32.53,32.5602,32.4216,32.4698,74700.0
2007-09-11 10:35:00,53.9,54.11,53.86,53.93,53000.0,32.4698,32.5963,32.4457,32.4879,53000.0
2007-09-11 10:40:00,53.92,53.94,53.87,53.88,41900.0,32.4818,32.4939,32.4517,32.4578,41900.0
2007-09-11 10:45:00,53.85,53.87,53.8,53.85,37300.0,32.4397,32.4517,32.4096,32.4397,37300.0
2007-09-11 10:50:00,53.84,53.89,53.81,53.89,33900.0,32.4337,32.4638,32.4156,32.4638,33900.0
2007-09-11 10:55:00,53.88,53.95,53.87,53.9,17400.0,32.4578,32.4999,32.4517,32.4698,17400.0
2007-09-11 11:00:00,53.89,53.92,53.72,53.8,56200.0,32.4638,32.4818,32.3614,32.4096,56200.0
2007-09-11 11:05:00,53.83,53.83,53.66,53.67,37500.0,32.4276,32.4276,32.3252,32.3312,37500.0
2007-09-11 11:10:00,53.67,53.7,53.6,53.68,33200.0,32.3312,32.3493,32.2891,32.3373,33200.0
2007-09-11 11:15:00,53.7,53.7,53.54,53.58,47100.0,32.3493,32.3493,32.2529,32.277,47100.0
2007-09-11 11:20:00,53.58,53.78,53.57,53.65,56700.0,32.277,32.3975,32.271,32.3192,56700.0
2007-09-11 11:25:00,53.66,53.81,53.62,53.77,69000.0,32.3252,32.4156,32.3011,32.3915,69000.0
2007-09-11 11:30:00,53.78,53.85,53.62,53.62,79800.0,32.3975,32.4397,32.3011,32.3011,79800.0
2007-09-11 11:35:00,53.62,53.63,53.52,53.55,68600.0,32.3011,32.3072,32.2409,32.259,68600.0
2007-09-11 11:40:00,53.55,53.6,53.52,53.54,24300.0,32.259,32.2891,32.2409,32.2529,24300.0
2007-09-11 11:45:00,53.54,53.63,53.51,53.63,45500.0,32.2529,32.3072,32.2349,32.3072,45500.0
2007-09-11 11:50:00,53.64,53.86,53.64,53.79,56100.0,32.3132,32.4457,32.3132,32.4035,56100.0
2007-09-11 11:55:00,53.8,53.82,53.75,53.81,35400.0,32.4096,32.4216,32.3794,32.4156,35400.0
2007-09-11 12:00:00,53.81,53.84,53.68,53.71,41100.0,32.4156,32.4337,32.3373,32.3553,41100.0
2007-09-11 12:05:00,53.71,53.78,53.63,53.67,28000.0,32.3553,32.3975,32.3072,32.3312,28000.0
2007-09-11 12:10:00,53.66,53.68,53.45,53.46,43600.0,32.3252,32.3373,32.1987,32.2047,43600.0
2007-09-11 12:15:00,53.46,53.46,53.34,53.39,45000.0,32.2047,32.2047,32.1325,32.1626,45000.0
2007-09-11 12:20:00,53.39,53.47,53.39,53.41,26200.0,32.1626,32.2108,32.1626,32.1746,26200.0
2007-09-11 12:25:00,53.4,53.47,53.4,53.43,17100.0,32.1686,32.2108,32.1686,32.1867,17100.0
2007-09-11 12:30:00,53.43,53.44,53.26,53.28,51200.0,32.1867,32.1927,32.0843,32.0963,51200.0
2007-09-11 12:35:00,53.28,53.47,53.24,53.41,36300.0,32.0963,32.2108,32.0722,32.1746,36300.0
2007-09-11 12:40:00,53.41,53.52,53.41,53.46,28200.0,32.1746,32.2409,32.1746,32.2047,28200.0
2007-09-11 12:45:00,53.47,53.5,53.32,53.34,20300.0,32.2108,32.2288,32.1204,32.1325,20300.0
2007-09-11 12:50:00,53.35,53.36,53.21,53.3,30000.0,32.1385,32.1445,32.0541,32.1084,30000.0
2007-09-11 12:55:00,53.29,53.39,53.27,53.33,18200.0,32.1023,32.1626,32.0903,32.1264,18200.0
2007-09-11 13:00:00,53.33,53.38,53.26,53.3,15800.0,32.1264,32.1565,32.0843,32.1084,15800.0
2007-09-11 13:05:00,53.28,53.48,53.28,53.41,33200.0,32.0963,32.2168,32.0963,32.1746,33200.0
2007-09-11 13:10:00,53.45,53.47,53.29,53.33,13200.0,32.1987,32.2108,32.1023,32.1264,13200.0
2007-09-11 13:15:00,53.3,53.31,53.18,53.2,30100.0,32.1084,32.1144,32.0361,32.0481,30100.0
2007-09-11 13:20:00,53.2,53.32,53.12,53.27,53000.0,32.0481,32.1204,31.9999,32.0903,53000.0
2007-09-11 13:25:00,53.28,53.29,53.08,53.25,46100.0,32.0963,32.1023,31.9758,32.0782,46100.0
2007-09-11 13:30:00,53.21,53.35,53.16,53.32,27900.0,32.0541,32.1385,32.024,32.1204,27900.0
2007-09-11 13:35:00,53.34,53.35,53.26,53.26,20800.0,32.1325,32.1385,32.0843,32.0843,20800.0
2007-09-11 13:40:00,53.26,53.26,53.14,53.19,21200.0,32.0843,32.0843,32.012,32.0421,21200.0
2007-09-11 13:45:00,53.19,53.41,53.19,53.3,30000.0,32.0421,32.1746,32.0421,32.1084,30000.0
2007-09-11 13:50:00,53.28,53.35,53.22,53.23,20800.0,32.0963,32.1385,32.0602,32.0662,20800.0
2007-09-11 13:55:00,53.21,53.25,53.18,53.22,12400.0,32.0541,32.0782,32.0361,32.0602,12400.0
2007-09-11 14:00:00,53.22,53.56,53.22,53.51,41300.0,32.0602,32.265,32.0602,32.2349,41300.0
2007-09-11 14:05:00,53.52,53.59,53.44,53.53,39800.0,32.2409,32.2831,32.1927,32.2469,39800.0
2007-09-11 14:10:00,53.51,53.61,53.51,53.59,39300.0,32.2349,32.2951,32.2349,32.2831,39300.0
2007-09-11 14:15:00,53.59,53.68,53.52,53.56,36800.0,32.2831,32.3373,32.2409,32.265,36800.0
2007-09-11 14:20:00,53.58,53.69,53.58,53.68,23700.0,32.277,32.3433,32.277,32.3373,23700.0
2007-09-11 14:25:00,53.68,53.93,53.61,53.91,81800.0,32.3373,32.4879,32.2951,32.4758,81800.0
2007-09-11 14:30:00,53.92,54.23,53.91,53.95,135600.0,32.4818,32.6686,32.4758,32.4999,135600.0
2007-09-11 14:35:00,53.95,54.0,53.91,53.96,30900.0,32.4999,32.53,32.4758,32.5059,30900.0
2007-09-11 14:40:00,53.98,54.01,53.94,54.0,24700.0,32.518,32.5361,32.4939,32.53,24700.0
2007-09-11 14:45:00,54.0,54.01,53.83,53.9,44300.0,32.53,32.5361,32.4276,32.4698,44300.0
2007-09-11 14:50:00,53.91,53.97,53.87,53.96,17000.0,32.4758,32.512,32.4517,32.5059,17000.0
2007-09-11 14:55:00,53.97,54.01,53.87,54.0,52000.0,32.512,32.5361,32.4517,32.53,52000.0
2007-09-11 15:00:00,54.0,54.03,53.91,53.93,39600.0,32.53,32.5481,32.4758,32.4879,39600.0
2007-09-11 15:05:00,53.91,54.0,53.9,53.97,38900.0,32.4758,32.53,32.4698,32.512,38900.0
2007-09-11 15:10:00,53.96,53.98,53.91,53.92,64500.0,32.5059,32.518,32.4758,32.4818,64500.0
2007-09-11 15:15:00,53.93,53.99,53.88,53.9,116900.0,32.4879,32.524,32.4578,32.4698,116900.0
2007-09-11 15:20:00,53.9,53.92,53.77,53.79,59400.0,32.4698,32.4818,32.3915,32.4035,59400.0
2007-09-11 15:25:00,53.78,53.92,53.77,53.85,42600.0,32.3975,32.4818,32.3915,32.4397,42600.0
2007-09-11 15:30:00,53.83,53.92,53.78,53.86,42200.0,32.4276,32.4818,32.3975,32.4457,42200.0
2007-09-11 15:35:00,53.84,53.84,53.34,53.5,202500.0,32.4337,32.4337,32.1325,32.2288,202500.0
2007-09-11 15:40:00,53.51,53.53,53.32,53.33,78700.0,32.2349,32.2469,32.1204,32.1264,78700.0
2007-09-11 15:45:00,53.31,53.32,53.15,53.17,83500.0,32.1144,32.1204,32.018,32.03,83500.0
2007-09-11 15:50:00,53.17,53.48,53.17,53.28,96800.0,32.03,32.2168,32.03,32.0963,96800.0
2007-09-11 15:55:00,53.26,53.5,53.24,53.5,143000.0,32.0843,32.2288,32.0722,32.2288,143000.0
2007-09-12 09:30:00,51.71,52.28,51.47,51.9,882200.0,31.1505,31.4939,31.0059,31.265,882200.0
2007-09-12 09:35:00,51.91,52.25,51.75,51.75,675100.0,31.271,31.4758,31.1746,31.1746,675100.0
2007-09-12 09:40:00,51.75,52.14,51.75,51.99,516900.0,31.1746,31.4096,31.1746,31.3192,516900.0
2007-09-12 09:45:00,52.02,52.37,51.92,52.3,707700.0,31.3373,31.5481,31.277,31.5059,707700.0
2007-09-12 09:50:00,52.3,52.57,52.19,52.54,522800.0,31.5059,31.6686,31.4397,31.6505,522800.0
2007-09-12 09:55:00,52.55,52.94,52.54,52.63,360000.0,31.6566,31.8915,31.6505,31.7047,360000.0
2007-09-12 10:00:00,52.64,52.81,52.32,52.33,274000.0,31.7108,31.8132,31.518,31.524,274000.0
2007-09-12 10:05:00,52.35,52.74,52.26,52.5,232200.0,31.5361,31.771,31.4819,31.6264,232200.0
2007-09-12 10:10:00,52.5,52.6,52.44,52.51,103300.0,31.6264,31.6867,31.5903,31.6325,103300.0
2007-09-12 10:15:00,52.52,52.55,52.36,52.43,131000.0,31.6385,31.6566,31.5421,31.5843,131000.0
2007-09-12 10:20:00,52.43,53.11,52.42,52.85,296800.0,31.5843,31.9939,31.5782,31.8373,296800.0
2007-09-12 10:25:00,52.84,53.1,52.8,52.9,150600.0,31.8312,31.9879,31.8072,31.8674,150600.0
2007-09-12 10:30:00,52.94,52.99,52.74,52.8,138000.0,31.8915,31.9216,31.771,31.8072,138000.0
2007-09-12 10:35:00,52.8,53.0,52.79,52.85,199500.0,31.8072,31.9276,31.8011,31.8373,199500.0
2007-09-12 10:40:00,52.84,52.96,52.71,52.96,190900.0,31.8312,31.9035,31.7529,31.9035,190900.0
2007-09-12 10:45:00,52.97,53.21,52.96,53.03,191500.0,31.9096,32.0541,31.9035,31.9457,191500.0
2007-09-12 10:50:00,53.04,53.07,52.92,52.92,107300.0,31.9517,31.9698,31.8794,31.8794,107300.0
2007-09-12 10:55:00,52.94,53.01,52.89,52.91,101700.0,31.8915,31.9337,31.8614,31.8734,101700.0
2007-09-12 11:00:00,52.92,53.09,52.86,52.92,211600.0,31.8794,31.9819,31.8433,31.8794,211600.0
2007-09-12 11:05:00,52.92,53.0,52.92,52.94,113900.0,31.8794,31.9276,31.8794,31.8915,113900.0
2007-09-12 11:10:00,52.94,52.99,52.92,52.95,92300.0,31.8915,31.9216,31.8794,31.8975,92300.0
2007-09-12 11:15:00,52.95,53.12,52.93,52.98,117900.0,31.8975,31.9999,31.8855,31.9156,117900.0
2007-09-12 11:20:00,52.97,53.08,52.92,53.02,101900.0,31.9096,31.9758,31.8794,31.9397,101900.0
2007-09-12 11:25:00,53.02,53.04,52.91,53.0,126400.0,31.9397,31.9517,31.8734,31.9276,126400.0
2007-09-12 11:30:00,53.01,53.16,52.99,53.11,90600.0,31.9337,32.024,31.9216,31.9939,90600.0
2007-09-12 11:35:00,53.12,53.12,52.95,52.96,92300.0,31.9999,31.9999,31.8975,31.9035,92300.0
2007-09-12 11:40:00,52.97,53.03,52.96,52.98,92800.0,31.9096,31.9457,31.9035,31.9156,92800.0
2007-09-12 11:45:00,52.99,53.03,52.92,52.94,73000.0,31.9216,31.9457,31.8794,31.8915,73000.0
2007-09-12 11:50:00,52.96,53.01,52.86,52.95,162500.0,31.9035,31.9337,31.8433,31.8975,162500.0
2007-09-12 11:55:00,52.96,53.04,52.9,53.04,99100.0,31.9035,31.9517,31.8674,31.9517,99100.0
2007-09-12 12:00:00,53.01,53.05,52.98,53.01,87700.0,31.9337,31.9578,31.9156,31.9337,87700.0
2007-09-12 12:05:00,53.02,53.36,53.0,53.28,108200.0,31.9397,32.1445,31.9276,32.0963,108200.0
2007-09-12 12:10:00,53.29,53.4,53.23,53.33,58900.0,32.1023,32.1686,32.0662,32.1264,58900.0
2007-09-12 12:15:00,53.33,53.42,53.22,53.26,53200.0,32.1264,32.1806,32.0602,32.0843,53200.0
2007-09-12 12:20:00,53.27,53.34,53.2,53.3,78400.0,32.0903,32.1325,32.0481,32.1084,78400.0
2007-09-12 12:25:00,53.3,53.31,53.22,53.23,69100.0,32.1084,32.1144,32.0602,32.0662,69100.0
2007-09-12 12:30:00,53.25,53.32,53.14,53.29,58900.0,32.0782,32.1204,32.012,32.1023,58900.0
2007-09-12 12:35:00,53.28,53.53,53.24,53.52,63300.0,32.0963,32.2469,32.0722,32.2409,63300.0
2007-09-12 12:40:00,53.5,53.53,53.39,53.5,69400.0,32.2288,32.2469,32.1626,32.2288,69400.0
2007-09-12 12:45:00,53.51,53.76,53.48,53.59,116800.0,32.2349,32.3855,32.2168,32.2831,116800.0
2007-09-12 12:50:00,53.59,53.64,53.44,53.46,57700.0,32.2831,32.3132,32.1927,32.2047,57700.0
2007-09-12 12:55:00,53.46,53.46,53.36,53.42,99400.0,32.2047,32.2047,32.1445,32.1806,99400.0
2007-09-12 13:00:00,53.4,53.42,53.2,53.22,70100.0,32.1686,32.1806,32.0481,32.0602,70100.0
2007-09-12 13:05:00,53.21,53.21,52.95,53.03,202700.0,32.0541,32.0541,31.8975,31.9457,202700.0
2007-09-12 13:10:00,53.02,53.18,53.01,53.17,43400.0,31.9397,32.0361,31.9337,32.03,43400.0
2007-09-12 13:15:00,53.18,53.39,53.14,53.38,106300.0,32.0361,32.1626,32.012,32.1565,106300.0
2007-09-12 13:20:00,53.39,53.4,53.28,53.34,70000.0,32.1626,32.1686,32.0963,32.1325,70000.0
2007-09-12 13:25:00,53.32,53.36,53.25,53.3,32000.0,32.1204,32.1445,32.0782,32.1084,32000.0
2007-09-12 13:30:00,53.3,53.31,53.18,53.21,89600.0,32.1084,32.1144,32.0361,32.0541,89600.0
2007-09-12 13:35:00,53.21,53.35,53.1,53.33,108500.0,32.0541,32.1385,31.9879,32.1264,108500.0
2007-09-12 13:40:00,53.35,53.38,53.31,53.33,55400.0,32.1385,32.1565,32.1144,32.1264,55400.0
2007-09-12 13:45:00,53.33,53.51,53.31,53.46,115300.0,32.1264,32.2349,32.1144,32.2047,115300.0
2007-09-12 13:50:00,53.47,53.68,53.41,53.54,44600.0,32.2108,32.3373,32.1746,32.2529,44600.0
2007-09-12 13:55:00,53.54,53.6,53.41,53.57,61400.0,32.2529,32.2891,32.1746,32.271,61400.0
2007-09-12 14:00:00,53.58,53.61,53.49,53.5,31200.0,32.277,32.2951,32.2228,32.2288,31200.0
2007-09-12 14:05:00,53.5,53.81,53.48,53.8,53200.0,32.2288,32.4156,32.2168,32.4096,53200.0
2007-09-12 14:10:00,53.8,54.02,53.79,53.85,129100.0,32.4096,32.5421,32.4035,32.4397,129100.0
2007-09-12 14:15:00,53.85,53.95,53.78,53.93,69900.0,32.4397,32.4999,32.3975,32.4879,69900.0
2007-09-12 14:20:00,53.94,53.98,53.88,53.92,47600.0,32.4939,32.518,32.4578,32.4818,47600.0
2007-09-12 14:25:00,53.92,53.95,53.76,53.78,85000.0,32.4818,32.4999,32.3855,32.3975,85000.0
2007-09-12 14:30:00,53.8,53.85,53.77,53.83,57700.0,32.4096,32.4397,32.3915,32.4276,57700.0
2007-09-12 14:35:00,53.83,53.87,53.57,53.58,90500.0,32.4276,32.4517,32.271,32.277,90500.0
2007-09-12 14:40:00,53.6,53.81,53.6,53.69,55700.0,32.2891,32.4156,32.2891,32.3433,55700.0
2007-09-12 14:45:00,53.72,53.93,53.71,53.89,58300.0,32.3614,32.4879,32.3553,32.4638,58300.0
2007-09-12 14:50:00,53.88,53.95,53.82,53.82,44300.0,32.4578,32.4999,32.4216,32.4216,44300.0
2007-09-12 14:55:00,53.83,53.86,53.79,53.86,51900.0,32.4276,32.4457,32.4035,32.4457,51900.0
2007-09-12 15:00:00,53.87,53.88,53.7,53.7,64300.0,32.4517,32.4578,32.3493,32.3493,64300.0
2007-09-12 15:05:00,53.71,53.75,53.51,53.53,61100.0,32.3553,32.3794,32.2349,32.2469,61100.0
2007-09-12 15:10:00,53.53,53.57,53.4,53.4,166000.0,32.2469,32.271,32.1686,32.1686,166000.0
2007-09-12 15:15:00,53.4,53.62,53.37,53.56,180100.0,32.1686,32.3011,32.1505,32.265,180100.0
2007-09-12 15:20:00,53.56,53.59,53.45,53.52,111300.0,32.265,32.2831,32.1987,32.2409,111300.0
2007-09-12 15:25:00,53.52,53.56,53.29,53.3,103800.0,32.2409,32.265,32.1023,32.1084,103800.0
2007-09-12 15:30:00,53.3,53.3,53.17,53.24,125500.0,32.1084,32.1084,32.03,32.0722,125500.0
2007-09-12 15:35:00,53.24,53.32,53.17,53.23,152100.0,32.0722,32.1204,32.03,32.0662,152100.0
2007-09-12 15:40:00,53.23,53.4,53.22,53.35,92300.0,32.0662,32.1686,32.0602,32.1385,92300.0
2007-09-12 15:45:00,53.35,53.53,53.34,53.41,136000.0,32.1385,32.2469,32.1325,32.1746,136000.0
2007-09-12 15:50:00,53.42,53.48,53.28,53.4,211000.0,32.1806,32.2168,32.0963,32.1686,211000.0
2007-09-12 15:55:00,53.4,53.46,53.28,53.45,259200.0,32.1686,32.2047,32.0963,32.1987,259200.0
2007-09-13 09:30:00,54.69,54.92,54.5,54.71,390600.0,32.9457,33.0843,32.8312,32.9578,390600.0
2007-09-13 09:35:00,54.73,55.16,54.7,55.03,108500.0,32.9698,33.2288,32.9517,33.1505,108500.0
2007-09-13 09:40:00,55.02,55.24,54.72,54.87,136500.0,33.1445,33.277,32.9638,33.0541,136500.0
2007-09-13 09:45:00,54.87,55.08,54.81,55.03,93600.0,33.0541,33.1806,33.018,33.1505,93600.0
2007-09-13 09:50:00,55.01,55.57,54.97,55.55,141300.0,33.1385,33.4758,33.1144,33.4638,141300.0
2007-09-13 09:55:00,55.55,55.73,55.41,55.49,160900.0,33.4638,33.5722,33.3794,33.4276,160900.0
2007-09-13 10:00:00,55.48,55.63,55.44,55.46,158400.0,33.4216,33.512,33.3975,33.4096,158400.0
2007-09-13 10:05:00,55.46,55.6,55.35,55.36,206100.0,33.4096,33.4939,33.3433,33.3493,206100.0
2007-09-13 10:10:00,55.34,55.35,55.25,55.32,68800.0,33.3373,33.3433,33.2831,33.3252,68800.0
2007-09-13 10:15:00,55.32,55.4,55.3,55.4,81900.0,33.3252,33.3734,33.3132,33.3734,81900.0
2007-09-13 10:20:00,55.4,55.41,55.3,55.34,135600.0,33.3734,33.3794,33.3132,33.3373,135600.0
2007-09-13 10:25:00,55.35,55.42,55.32,55.33,74900.0,33.3433,33.3855,33.3252,33.3312,74900.0
2007-09-13 10:30:00,55.33,55.42,55.2,55.4,132800.0,33.3312,33.3855,33.2529,33.3734,132800.0
2007-09-13 10:35:00,55.4,55.6,55.3,55.6,141900.0,33.3734,33.4939,33.3132,33.4939,141900.0
2007-09-13 10:40:00,55.6,55.6,55.39,55.45,40000.0,33.4939,33.4939,33.3674,33.4035,40000.0
2007-09-13 10:45:00,55.47,55.51,55.34,55.34,30200.0,33.4156,33.4397,33.3373,33.3373,30200.0
2007-09-13 10:50:00,55.37,55.46,55.34,55.43,26600.0,33.3553,33.4096,33.3373,33.3915,26600.0
2007-09-13 10:55:00,55.45,55.5,55.35,55.43,40300.0,33.4035,33.4337,33.3433,33.3915,40300.0
2007-09-13 11:00:00,55.41,55.5,55.4,55.42,58300.0,33.3794,33.4337,33.3734,33.3855,58300.0
2007-09-13 11:05:00,55.4,55.44,55.4,55.44,51400.0,33.3734,33.3975,33.3734,33.3975,51400.0
2007-09-13 11:10:00,55.45,55.54,55.44,55.51,29300.0,33.4035,33.4578,33.3975,33.4397,29300.0
2007-09-13 11:15:00,55.52,55.62,55.5,55.54,51500.0,33.4457,33.5059,33.4337,33.4578,51500.0
2007-09-13 11:20:00,55.53,55.56,55.5,55.5,55900.0,33.4517,33.4698,33.4337,33.4337,55900.0
2007-09-13 11:25:00,55.5,55.7,55.5,55.66,49700.0,33.4337,33.5541,33.4337,33.53,49700.0
2007-09-13 11:30:00,55.65,55.95,55.6,55.82,121500.0,33.524,33.7047,33.4939,33.6264,121500.0
2007-09-13 11:35:00,55.83,55.88,55.72,55.72,78800.0,33.6324,33.6626,33.5662,33.5662,78800.0
2007-09-13 11:40:00,55.72,55.73,55.59,55.62,62300.0,33.5662,33.5722,33.4879,33.5059,62300.0
2007-09-13 11:45:00,55.63,55.75,55.6,55.67,74700.0,33.512,33.5843,33.4939,33.5361,74700.0
2007-09-13 11:50:00,55.69,55.75,55.64,55.66,45900.0,33.5481,33.5843,33.518,33.53,45900.0
2007-09-13 11:55:00,55.67,55.93,55.67,55.89,110400.0,33.5361,33.6927,33.5361,33.6686,110400.0
2007-09-13 12:00:00,55.91,55.91,55.81,55.84,45800.0,33.6806,33.6806,33.6204,33.6385,45800.0
2007-09-13 12:05:00,55.84,55.94,55.84,55.93,66900.0,33.6385,33.6987,33.6385,33.6927,66900.0
2007-09-13 12:10:00,55.94,55.95,55.87,55.9,62900.0,33.6987,33.7047,33.6565,33.6746,62900.0
2007-09-13 12:15:00,55.91,55.92,55.8,55.9,45800.0,33.6806,33.6867,33.6144,33.6746,45800.0
2007-09-13 12:20:00,55.9,55.95,55.89,55.91,35200.0,33.6746,33.7047,33.6686,33.6806,35200.0
2007-09-13 12:25:00,55.91,55.94,55.86,55.88,21600.0,33.6806,33.6987,33.6505,33.6626,21600.0
2007-09-13 12:30:00,55.86,55.89,55.78,55.78,56100.0,33.6505,33.6686,33.6023,33.6023,56100.0
2007-09-13 12:35:00,55.78,55.88,55.77,55.83,19100.0,33.6023,33.6626,33.5963,33.6324,19100.0
2007-09-13 12:40:00,55.83,55.92,55.82,55.9,23300.0,33.6324,33.6867,33.6264,33.6746,23300.0
2007-09-13 12:45:00,55.89,55.9,55.84,55.87,25200.0,33.6686,33.6746,33.6385,33.6565,25200.0
2007-09-13 12:50:00,55.84,55.88,55.8,55.86,20500.0,33.6385,33.6626,33.6144,33.6505,20500.0
2007-09-13 12:55:00,55.86,55.88,55.84,55.85,29500.0,33.6505,33.6626,33.6385,33.6445,29500.0
2007-09-13 13:00:00,55.85,55.9,55.84,55.89,68500.0,33.6445,33.6746,33.6385,33.6686,68500.0
2007-09-13 13:05:00,55.89,55.95,55.89,55.89,42600.0,33.6686,33.7047,33.6686,33.6686,42600.0
2007-09-13 13:10:00,55.9,55.95,55.87,55.9,32600.0,33.6746,33.7047,33.6565,33.6746,32600.0
2007-09-13 13:15:00,55.91,56.22,55.9,56.18,201500.0,33.6806,33.8674,33.6746,33.8433,201500.0
2007-09-13 13:20:00,56.17,56.39,56.16,56.26,59700.0,33.8373,33.9698,33.8312,33.8915,59700.0
2007-09-13 13:25:00,56.28,56.35,56.12,56.17,34000.0,33.9035,33.9457,33.8071,33.8373,34000.0
2007-09-13 13:30:00,56.16,56.23,56.09,56.13,52700.0,33.8312,33.8734,33.7891,33.8132,52700.0
2007-09-13 13:35:00,56.14,56.2,56.09,56.17,25700.0,33.8192,33.8553,33.7891,33.8373,25700.0
2007-09-13 13:40:00,56.16,56.23,56.11,56.17,42700.0,33.8312,33.8734,33.8011,33.8373,42700.0
2007-09-13 13:45:00,56.17,56.25,56.11,56.15,73100.0,33.8373,33.8855,33.8011,33.8252,73100.0
2007-09-13 13:50:00,56.14,56.19,56.09,56.15,83900.0,33.8192,33.8493,33.7891,33.8252,83900.0
2007-09-13 13:55:00,56.15,56.19,56.04,56.1,53700.0,33.8252,33.8493,33.759,33.7951,53700.0
2007-09-13 14:00:00,56.09,56.18,56.08,56.17,22800.0,33.7891,33.8433,33.7831,33.8373,22800.0
2007-09-13 14:05:00,56.18,56.25,56.14,56.22,40800.0,33.8433,33.8855,33.8192,33.8674,40800.0
2007-09-13 14:10:00,56.22,56.34,56.2,56.22,42100.0,33.8674,33.9397,33.8553,33.8674,42100.0
2007-09-13 14:15:00,56.2,56.28,56.1,56.15,63900.0,33.8553,33.9035,33.7951,33.8252,63900.0
2007-09-13 14:20:00,56.15,56.28,56.08,56.24,48500.0,33.8252,33.9035,33.7831,33.8794,48500.0
2007-09-13 14:25:00,56.25,56.33,56.19,56.24,86300.0,33.8855,33.9337,33.8493,33.8794,86300.0
2007-09-13 14:30:00,56.24,56.33,56.22,56.29,66200.0,33.8794,33.9337,33.8674,33.9096,66200.0
2007-09-13 14:35:00,56.29,56.4,56.26,56.37,78200.0,33.9096,33.9758,33.8915,33.9577,78200.0
2007-09-13 14:40:00,56.39,56.48,56.33,56.47,43400.0,33.9698,34.024,33.9337,34.018,43400.0
2007-09-13 14:45:00,56.46,56.49,56.39,56.41,28000.0,34.012,34.03,33.9698,33.9818,28000.0
2007-09-13 14:50:00,56.39,56.42,56.38,56.38,33700.0,33.9698,33.9879,33.9638,33.9638,33700.0
2007-09-13 14:55:00,56.39,56.45,56.3,56.43,57300.0,33.9698,34.0059,33.9156,33.9939,57300.0
2007-09-13 15:00:00,56.45,56.62,56.44,56.54,116100.0,34.0059,34.1084,33.9999,34.0602,116100.0
2007-09-13 15:05:00,56.54,56.74,56.52,56.61,89700.0,34.0602,34.1806,34.0481,34.1023,89700.0
2007-09-13 15:10:00,56.6,56.7,56.56,56.62,51800.0,34.0963,34.1565,34.0722,34.1084,51800.0
2007-09-13 15:15:00,56.6,56.62,56.28,56.33,89300.0,34.0963,34.1084,33.9035,33.9337,89300.0
2007-09-13 15:20:00,56.34,56.49,56.27,56.28,89700.0,33.9397,34.03,33.8975,33.9035,89700.0
2007-09-13 15:25:00,56.27,56.3,56.18,56.26,68300.0,33.8975,33.9156,33.8433,33.8915,68300.0
2007-09-13 15:30:00,56.27,56.32,56.2,56.26,76800.0,33.8975,33.9276,33.8553,33.8915,76800.0
2007-09-13 15:35:00,56.25,56.43,56.25,56.4,109600.0,33.8855,33.9939,33.8855,33.9758,109600.0
2007-09-13 15:40:00,56.38,56.45,56.36,56.41,142800.0,33.9638,34.0059,33.9517,33.9818,142800.0
2007-09-13 15:45:00,56.4,56.43,56.04,56.08,178700.0,33.9758,33.9939,33.759,33.7831,178700.0
2007-09-13 15:50:00,56.07,56.2,56.05,56.18,164900.0,33.777,33.8553,33.765,33.8433,164900.0
2007-09-13 15:55:00,56.19,56.31,56.13,56.26,184600.0,33.8493,33.9216,33.8132,33.8915,184600.0
2007-09-14 09:30:00,55.8,56.0,55.42,55.54,94400.0,33.6144,33.7349,33.3855,33.4578,94400.0
2007-09-14 09:35:00,55.48,56.2,55.42,56.12,102100.0,33.4216,33.8553,33.3855,33.8071,102100.0
2007-09-14 09:40:00,56.11,56.71,56.08,56.64,110300.0,33.8011,34.1626,33.7831,34.1204,110300.0
2007-09-14 09:45:00,56.66,56.74,56.55,56.64,99800.0,34.1324,34.1806,34.0662,34.1204,99800.0
2007-09-14 09:50:00,56.65,57.25,56.61,57.2,234500.0,34.1264,34.4879,34.1023,34.4577,234500.0
2007-09-14 09:55:00,57.15,57.24,56.73,56.76,145500.0,34.4276,34.4818,34.1746,34.1927,145500.0
2007-09-14 10:00:00,56.76,56.93,56.65,56.74,132000.0,34.1927,34.2951,34.1264,34.1806,132000.0
2007-09-14 10:05:00,56.76,57.12,56.66,56.99,114200.0,34.1927,34.4096,34.1324,34.3312,114200.0
2007-09-14 10:10:00,56.99,57.22,56.97,57.21,119700.0,34.3312,34.4698,34.3192,34.4638,119700.0
2007-09-14 10:15:00,57.21,57.96,57.16,57.78,215100.0,34.4638,34.9156,34.4337,34.8071,215100.0
2007-09-14 10:20:00,57.83,58.1,57.5,57.5,162900.0,34.8373,34.9999,34.6385,34.6385,162900.0
2007-09-14 10:25:00,57.5,57.55,57.36,57.4,64000.0,34.6385,34.6686,34.5541,34.5782,64000.0
2007-09-14 10:30:00,57.4,57.65,57.37,57.58,72600.0,34.5782,34.7288,34.5602,34.6867,72600.0
2007-09-14 10:35:00,57.57,57.71,57.52,57.63,53000.0,34.6806,34.765,34.6505,34.7168,53000.0
2007-09-14 10:40:00,57.61,57.71,57.5,57.52,111800.0,34.7047,34.765,34.6385,34.6505,111800.0
2007-09-14 10:45:00,57.51,57.62,57.42,57.49,52700.0,34.6445,34.7108,34.5903,34.6324,52700.0
2007-09-14 10:50:00,57.48,57.48,57.08,57.09,88300.0,34.6264,34.6264,34.3855,34.3915,88300.0
2007-09-14 10:55:00,57.05,57.08,56.91,57.02,83100.0,34.3674,34.3855,34.2831,34.3493,83100.0
2007-09-14 11:00:00,57.03,57.26,56.99,57.22,72900.0,34.3553,34.4939,34.3312,34.4698,72900.0
2007-09-14 11:05:00,57.25,57.25,56.87,56.88,66900.0,34.4879,34.4879,34.259,34.265,66900.0
2007-09-14 11:10:00,56.87,56.96,56.71,56.94,84000.0,34.259,34.3132,34.1626,34.3011,84000.0
2007-09-14 11:15:00,56.94,57.0,56.84,56.93,38300.0,34.3011,34.3373,34.2409,34.2951,38300.0
2007-09-14 11:20:00,56.93,56.97,56.88,56.92,54900.0,34.2951,34.3192,34.265,34.2891,54900.0
2007-09-14 11:25:00,56.92,57.24,56.89,57.19,66600.0,34.2891,34.4818,34.271,34.4517,66600.0
2007-09-14 11:30:00,57.18,57.19,57.02,57.09,74100.0,34.4457,34.4517,34.3493,34.3915,74100.0
2007-09-14 11:35:00,57.08,57.2,57.02,57.11,61700.0,34.3855,34.4577,34.3493,34.4035,61700.0
2007-09-14 11:40:00,57.1,57.33,57.1,57.31,48600.0,34.3975,34.5361,34.3975,34.524,48600.0
2007-09-14 11:45:00,57.32,57.38,57.12,57.22,69100.0,34.53,34.5662,34.4096,34.4698,69100.0
2007-09-14 11:50:00,57.2,57.27,57.1,57.25,29100.0,34.4577,34.4999,34.3975,34.4879,29100.0
2007-09-14 11:55:00,57.24,57.33,57.16,57.19,39800.0,34.4818,34.5361,34.4337,34.4517,39800.0
2007-09-14 12:00:00,57.18,57.28,57.1,57.1,63400.0,34.4457,34.5059,34.3975,34.3975,63400.0
2007-09-14 12:05:00,57.12,57.12,56.95,57.02,42200.0,34.4096,34.4096,34.3071,34.3493,42200.0
2007-09-14 12:10:00,57.02,57.04,56.93,56.95,22300.0,34.3493,34.3614,34.2951,34.3071,22300.0
2007-09-14 12:15:00,56.95,56.99,56.87,56.87,20500.0,34.3071,34.3312,34.259,34.259,20500.0
2007-09-14 12:20:00,56.87,56.94,56.85,56.9,31300.0,34.259,34.3011,34.2469,34.277,31300.0
2007-09-14 12:25:00,56.9,56.91,56.84,56.91,9700.0,34.277,34.2831,34.2409,34.2831,9700.0
2007-09-14 12:30:00,56.91,57.02,56.9,57.0,42200.0,34.2831,34.3493,34.277,34.3373,42200.0
2007-09-14 12:35:00,57.0,57.09,57.0,57.04,18500.0,34.3373,34.3915,34.3373,34.3614,18500.0
2007-09-14 12:40:00,57.02,57.1,57.01,57.09,13900.0,34.3493,34.3975,34.3433,34.3915,13900.0
2007-09-14 12:45:00,57.08,57.1,56.88,56.9,42200.0,34.3855,34.3975,34.265,34.277,42200.0
2007-09-14 12:50:00,56.91,57.07,56.91,57.07,26100.0,34.2831,34.3794,34.2831,34.3794,26100.0
2007-09-14 12:55:00,57.06,57.19,57.0,57.11,32200.0,34.3734,34.4517,34.3373,34.4035,32200.0
2007-09-14 13:00:00,57.09,57.17,57.01,57.05,51400.0,34.3915,34.4397,34.3433,34.3674,51400.0
2007-09-14 13:05:00,57.05,57.14,57.0,57.07,44700.0,34.3674,34.4216,34.3373,34.3794,44700.0
2007-09-14 13:10:00,57.09,57.1,57.02,57.08,36200.0,34.3915,34.3975,34.3493,34.3855,36200.0
2007-09-14 13:15:00,57.07,57.08,57.0,57.02,31800.0,34.3794,34.3855,34.3373,34.3493,31800.0
2007-09-14 13:20:00,57.01,57.12,57.0,57.11,42300.0,34.3433,34.4096,34.3373,34.4035,42300.0
2007-09-14 13:25:00,57.06,57.11,57.02,57.11,18300.0,34.3734,34.4035,34.3493,34.4035,18300.0
2007-09-14 13:30:00,57.11,57.13,57.0,57.04,26900.0,34.4035,34.4156,34.3373,34.3614,26900.0
2007-09-14 13:35:00,57.04,57.05,57.0,57.05,40700.0,34.3614,34.3674,34.3373,34.3674,40700.0
2007-09-14 13:40:00,57.0,57.05,56.85,56.89,49000.0,34.3373,34.3674,34.2469,34.271,49000.0
2007-09-14 13:45:00,56.89,56.89,56.75,56.8,63400.0,34.271,34.271,34.1867,34.2168,63400.0
2007-09-14 13:50:00,56.8,56.97,56.79,56.85,43300.0,34.2168,34.3192,34.2108,34.2469,43300.0
2007-09-14 13:55:00,56.84,57.16,56.8,56.85,41400.0,34.2409,34.4337,34.2168,34.2469,41400.0
2007-09-14 14:00:00,56.86,57.16,56.83,56.85,96000.0,34.2529,34.4337,34.2349,34.2469,96000.0
2007-09-14 14:05:00,56.84,56.9,56.78,56.8,45300.0,34.2409,34.277,34.2047,34.2168,45300.0
2007-09-14 14:10:00,56.8,56.88,56.77,56.88,25800.0,34.2168,34.265,34.1987,34.265,25800.0
2007-09-14 14:15:00,56.85,56.94,56.8,56.92,28700.0,34.2469,34.3011,34.2168,34.2891,28700.0
2007-09-14 14:20:00,56.92,56.92,56.79,56.92,27900.0,34.2891,34.2891,34.2108,34.2891,27900.0
2007-09-14 14:25:00,56.92,57.01,56.9,56.94,38100.0,34.2891,34.3433,34.277,34.3011,38100.0
2007-09-14 14:30:00,56.94,56.99,56.87,56.92,37900.0,34.3011,34.3312,34.259,34.2891,37900.0
2007-09-14 14:35:00,56.95,56.96,56.72,56.77,64300.0,34.3071,34.3132,34.1686,34.1987,64300.0
2007-09-14 14:40:00,56.77,56.78,56.61,56.69,36100.0,34.1987,34.2047,34.1023,34.1505,36100.0
2007-09-14 14:45:00,56.7,56.83,56.69,56.75,37800.0,34.1565,34.2349,34.1505,34.1867,37800.0
2007-09-14 14:50:00,56.75,56.85,56.7,56.7,25000.0,34.1867,34.2469,34.1565,34.1565,25000.0
2007-09-14 14:55:00,56.7,56.85,56.63,56.71,62600.0,34.1565,34.2469,34.1144,34.1626,62600.0
2007-09-14 15:00:00,56.7,56.74,56.59,56.74,75600.0,34.1565,34.1806,34.0903,34.1806,75600.0
2007-09-14 15:05:00,56.74,56.79,56.65,56.72,29600.0,34.1806,34.2108,34.1264,34.1686,29600.0
2007-09-14 15:10:00,56.71,56.71,56.58,56.65,20500.0,34.1626,34.1626,34.0843,34.1264,20500.0
2007-09-14 15:15:00,56.66,56.67,56.58,56.6,29900.0,34.1324,34.1385,34.0843,34.0963,29900.0
2007-09-14 15:20:00,56.59,56.8,56.58,56.76,70400.0,34.0903,34.2168,34.0843,34.1927,70400.0
2007-09-14 15:25:00,56.78,56.88,56.76,56.83,39800.0,34.2047,34.265,34.1927,34.2349,39800.0
2007-09-14 15:30:00,56.83,56.95,56.82,56.94,67900.0,34.2349,34.3071,34.2288,34.3011,67900.0
2007-09-14 15:35:00,56.94,57.0,56.9,56.99,58000.0,34.3011,34.3373,34.277,34.3312,58000.0
2007-09-14 15:40:00,57.0,57.16,56.99,57.14,104600.0,34.3373,34.4337,34.3312,34.4216,104600.0
2007-09-14 15:45:00,57.14,57.27,57.13,57.21,81000.0,34.4216,34.4999,34.4156,34.4638,81000.0
2007-09-14 15:50:00,57.21,57.28,57.11,57.2,161500.0,34.4638,34.5059,34.4035,34.4577,161500.0
2007-09-14 15:55:00,57.2,57.22,57.03,57.16,161800.0,34.4577,34.4698,34.3553,34.4337,161800.0
2007-09-17 09:30:00,56.88,56.92,56.75,56.79,57100.0,34.265,34.2891,34.1867,34.2108,57100.0
2007-09-17 09:35:00,56.75,57.04,56.43,57.01,80600.0,34.1867,34.3614,33.9939,34.3433,80600.0
2007-09-17 09:40:00,57.01,57.19,56.77,56.85,74200.0,34.3433,34.4517,34.1987,34.2469,74200.0
2007-09-17 09:45:00,56.86,56.89,56.4,56.46,79200.0,34.2529,34.271,33.9758,34.012,79200.0
2007-09-17 09:50:00,56.48,56.67,56.46,56.5,111100.0,34.024,34.1385,34.012,34.0361,111100.0
2007-09-17 09:55:00,56.5,56.57,56.46,56.5,93100.0,34.0361,34.0782,34.012,34.0361,93100.0
2007-09-17 10:00:00,56.5,57.0,56.35,56.99,124800.0,34.0361,34.3373,33.9457,34.3312,124800.0
2007-09-17 10:05:00,56.99,57.01,56.62,56.74,94200.0,34.3312,34.3433,34.1084,34.1806,94200.0
2007-09-17 10:10:00,56.74,57.1,56.71,56.99,91000.0,34.1806,34.3975,34.1626,34.3312,91000.0
2007-09-17 10:15:00,56.99,57.17,56.77,56.8,104300.0,34.3312,34.4397,34.1987,34.2168,104300.0
2007-09-17 10:20:00,56.79,56.86,56.62,56.78,87100.0,34.2108,34.2529,34.1084,34.2047,87100.0
2007-09-17 10:25:00,56.79,56.79,56.6,56.68,85800.0,34.2108,34.2108,34.0963,34.1445,85800.0
2007-09-17 10:30:00,56.67,56.67,56.28,56.35,116600.0,34.1385,34.1385,33.9035,33.9457,116600.0
2007-09-17 10:35:00,56.35,56.55,56.28,56.55,95600.0,33.9457,34.0662,33.9035,34.0662,95600.0
2007-09-17 10:40:00,56.55,56.7,56.47,56.61,124300.0,34.0662,34.1565,34.018,34.1023,124300.0
2007-09-17 10:45:00,56.62,56.71,56.36,56.36,94300.0,34.1084,34.1626,33.9517,33.9517,94300.0
2007-09-17 10:50:00,56.37,56.38,56.04,56.2,119600.0,33.9577,33.9638,33.759,33.8553,119600.0
2007-09-17 10:55:00,56.2,56.5,56.2,56.44,57200.0,33.8553,34.0361,33.8553,33.9999,57200.0
2007-09-17 11:00:00,56.44,56.45,56.14,56.21,53800.0,33.9999,34.0059,33.8192,33.8614,53800.0
2007-09-17 11:05:00,56.2,56.27,56.19,56.26,38700.0,33.8553,33.8975,33.8493,33.8915,38700.0
2007-09-17 11:10:00,56.26,56.34,56.25,56.31,58400.0,33.8915,33.9397,33.8855,33.9216,58400.0
2007-09-17 11:15:00,56.3,56.34,56.27,56.3,47300.0,33.9156,33.9397,33.8975,33.9156,47300.0
2007-09-17 11:20:00,56.31,56.37,56.21,56.36,60200.0,33.9216,33.9577,33.8614,33.9517,60200.0
2007-09-17 11:25:00,56.38,56.46,56.31,56.43,66900.0,33.9638,34.012,33.9216,33.9939,66900.0
2007-09-17 11:30:00,56.42,56.45,56.15,56.19,53400.0,33.9879,34.0059,33.8252,33.8493,53400.0
2007-09-17 11:35:00,56.17,56.28,56.17,56.18,35900.0,33.8373,33.9035,33.8373,33.8433,35900.0
2007-09-17 11:40:00,56.17,56.34,56.17,56.3,50700.0,33.8373,33.9397,33.8373,33.9156,50700.0
2007-09-17 11:45:00,56.3,56.41,56.25,56.36,72700.0,33.9156,33.9818,33.8855,33.9517,72700.0
2007-09-17 11:50:00,56.36,56.36,56.16,56.18,29400.0,33.9517,33.9517,33.8312,33.8433,29400.0
2007-09-17 11:55:00,56.18,56.18,55.99,56.12,49100.0,33.8433,33.8433,33.7288,33.8071,49100.0
2007-09-17 12:00:00,56.13,56.13,55.89,55.99,30400.0,33.8132,33.8132,33.6686,33.7288,30400.0
2007-09-17 12:05:00,55.97,55.98,55.88,55.91,51800.0,33.7168,33.7228,33.6626,33.6806,51800.0
2007-09-17 12:10:00,55.9,55.9,55.84,55.9,30100.0,33.6746,33.6746,33.6385,33.6746,30100.0
2007-09-17 12:15:00,55.9,56.03,55.9,55.98,28400.0,33.6746,33.7529,33.6746,33.7228,28400.0
2007-09-17 12:20:00,55.98,55.98,55.75,55.78,39000.0,33.7228,33.7228,33.5843,33.6023,39000.0
2007-09-17 12:25:00,55.76,55.82,55.74,55.8,30400.0,33.5903,33.6264,33.5782,33.6144,30400.0
2007-09-17 12:30:00,55.81,55.95,55.79,55.92,27400.0,33.6204,33.7047,33.6084,33.6867,27400.0
2007-09-17 12:35:00,55.92,56.16,55.92,56.11,53700.0,33.6867,33.8312,33.6867,33.8011,53700.0
2007-09-17 12:40:00,56.11,56.16,56.05,56.11,32500.0,33.8011,33.8312,33.765,33.8011,32500.0
2007-09-17 12:45:00,56.11,56.26,56.09,56.17,37500.0,33.8011,33.8915,33.7891,33.8373,37500.0
2007-09-17 12:50:00,56.19,56.19,55.88,55.89,26900.0,33.8493,33.8493,33.6626,33.6686,26900.0
2007-09-17 12:55:00,55.9,56.15,55.89,56.13,50500.0,33.6746,33.8252,33.6686,33.8132,50500.0
2007-09-17 13:00:00,56.12,56.18,55.96,56.0,29400.0,33.8071,33.8433,33.7108,33.7349,29400.0
2007-09-17 13:05:00,55.98,56.02,55.96,56.0,25200.0,33.7228,33.7469,33.7108,33.7349,25200.0
2007-09-17 13:10:00,55.98,56.07,55.92,56.03,36600.0,33.7228,33.777,33.6867,33.7529,36600.0
2007-09-17 13:15:00,56.03,56.1,55.93,56.01,25800.0,33.7529,33.7951,33.6927,33.7409,25800.0
2007-09-17 13:20:00,56.0,56.01,55.85,55.87,19300.0,33.7349,33.7409,33.6445,33.6565,19300.0
2007-09-17 13:25:00,55.87,55.97,55.86,55.97,26700.0,33.6565,33.7168,33.6505,33.7168,26700.0
2007-09-17 13:30:00,55.98,55.99,55.76,55.79,23700.0,33.7228,33.7288,33.5903,33.6084,23700.0
2007-09-17 13:35:00,55.77,55.83,55.75,55.81,23400.0,33.5963,33.6324,33.5843,33.6204,23400.0
2007-09-17 13:40:00,55.81,55.91,55.78,55.89,27500.0,33.6204,33.6806,33.6023,33.6686,27500.0
2007-09-17 13:45:00,55.89,56.09,55.88,56.0,50400.0,33.6686,33.7891,33.6626,33.7349,50400.0
2007-09-17 13:50:00,55.99,56.01,55.92,55.95,31000.0,33.7288,33.7409,33.6867,33.7047,31000.0
2007-09-17 13:55:00,55.93,55.93,55.76,55.79,35500.0,33.6927,33.6927,33.5903,33.6084,35500.0
2007-09-17 14:00:00,55.79,55.89,55.76,55.79,30000.0,33.6084,33.6686,33.5903,33.6084,30000.0
2007-09-17 14:05:00,55.78,55.79,55.66,55.67,39900.0,33.6023,33.6084,33.53,33.5361,39900.0
2007-09-17 14:10:00,55.67,55.79,55.66,55.69,32900.0,33.5361,33.6084,33.53,33.5481,32900.0
2007-09-17 14:15:00,55.7,55.74,55.62,55.72,36500.0,33.5541,33.5782,33.5059,33.5662,36500.0
2007-09-17 14:20:00,55.73,55.76,55.59,55.73,28400.0,33.5722,33.5903,33.4879,33.5722,28400.0
2007-09-17 14:25:00,55.73,55.87,55.72,55.86,50100.0,33.5722,33.6565,33.5662,33.6505,50100.0
2007-09-17 14:30:00,55.84,56.07,55.84,56.04,49000.0,33.6385,33.777,33.6385,33.759,49000.0
2007-09-17 14:35:00,56.02,56.08,55.97,56.08,47800.0,33.7469,33.7831,33.7168,33.7831,47800.0
2007-09-17 14:40:00,56.05,56.15,56.05,56.11,34000.0,33.765,33.8252,33.765,33.8011,34000.0
2007-09-17 14:45:00,56.11,56.15,56.03,56.04,35300.0,33.8011,33.8252,33.7529,33.759,35300.0
2007-09-17 14:50:00,56.03,56.05,56.01,56.04,33700.0,33.7529,33.765,33.7409,33.759,33700.0
2007-09-17 14:55:00,56.02,56.09,55.9,55.92,35600.0,33.7469,33.7891,33.6746,33.6867,35600.0
2007-09-17 15:00:00,55.92,55.92,55.81,55.82,43800.0,33.6867,33.6867,33.6204,33.6264,43800.0
2007-09-17 15:05:00,55.82,55.85,55.8,55.83,35900.0,33.6264,33.6445,33.6144,33.6324,35900.0
2007-09-17 15:10:00,55.83,56.11,55.83,56.1,61500.0,33.6324,33.8011,33.6324,33.7951,61500.0
2007-09-17 15:15:00,56.1,56.16,56.0,56.13,82600.0,33.7951,33.8312,33.7349,33.8132,82600.0
2007-09-17 15:20:00,56.13,56.14,55.9,56.01,60300.0,33.8132,33.8192,33.6746,33.7409,60300.0
2007-09-17 15:25:00,56.01,56.04,55.84,55.91,52200.0,33.7409,33.759,33.6385,33.6806,52200.0
2007-09-17 15:30:00,55.91,55.91,55.8,55.81,56600.0,33.6806,33.6806,33.6144,33.6204,56600.0
2007-09-17 15:35:00,55.83,55.85,55.73,55.82,68100.0,33.6324,33.6445,33.5722,33.6264,68100.0
2007-09-17 15:40:00,55.8,55.81,55.74,55.79,73300.0,33.6144,33.6204,33.5782,33.6084,73300.0
2007-09-17 15:45:00,55.79,55.82,55.75,55.78,72100.0,33.6084,33.6264,33.5843,33.6023,72100.0
2007-09-17 15:50:00,55.78,55.89,55.66,55.7,92100.0,33.6023,33.6686,33.53,33.5541,92100.0
2007-09-17 15:55:00,55.7,55.82,55.58,55.75,151200.0,33.5541,33.6264,33.4818,33.5843,151200.0
2007-09-18 09:30:00,55.98,56.08,55.82,56.0,84200.0,33.7228,33.7831,33.6264,33.7349,84200.0
2007-09-18 09:35:00,56.0,56.1,55.77,55.8,71200.0,33.7349,33.7951,33.5963,33.6144,71200.0
2007-09-18 09:40:00,55.82,55.83,55.5,55.53,86300.0,33.6264,33.6324,33.4337,33.4517,86300.0
2007-09-18 09:45:00,55.53,55.61,55.41,55.41,79600.0,33.4517,33.4999,33.3794,33.3794,79600.0
2007-09-18 09:50:00,55.44,55.44,55.17,55.25,70500.0,33.3975,33.3975,33.2349,33.2831,70500.0
2007-09-18 09:55:00,55.25,55.47,55.25,55.39,58800.0,33.2831,33.4156,33.2831,33.3674,58800.0
2007-09-18 10:00:00,55.39,55.54,55.35,55.52,56200.0,33.3674,33.4578,33.3433,33.4457,56200.0
2007-09-18 10:05:00,55.51,55.51,55.32,55.47,39100.0,33.4397,33.4397,33.3252,33.4156,39100.0
2007-09-18 10:10:00,55.46,55.51,55.4,55.48,53500.0,33.4096,33.4397,33.3734,33.4216,53500.0
2007-09-18 10:15:00,55.48,55.52,55.45,55.47,38600.0,33.4216,33.4457,33.4035,33.4156,38600.0
2007-09-18 10:20:00,55.46,55.54,55.44,55.51,43900.0,33.4096,33.4578,33.3975,33.4397,43900.0
2007-09-18 10:25:00,55.52,55.61,55.51,55.59,43200.0,33.4457,33.4999,33.4397,33.4879,43200.0
2007-09-18 10:30:00,55.59,55.61,55.42,55.45,30500.0,33.4879,33.4999,33.3855,33.4035,30500.0
2007-09-18 10:35:00,55.45,55.53,55.31,55.31,31400.0,33.4035,33.4517,33.3192,33.3192,31400.0
2007-09-18 10:40:00,55.31,55.4,55.3,55.31,31400.0,33.3192,33.3734,33.3132,33.3192,31400.0
2007-09-18 10:45:00,55.31,55.31,55.22,55.22,33400.0,33.3192,33.3192,33.265,33.265,33400.0
2007-09-18 10:50:00,55.22,55.31,55.02,55.28,83100.0,33.265,33.3192,33.1445,33.3011,83100.0
2007-09-18 10:55:00,55.29,55.32,55.21,55.24,50300.0,33.3071,33.3252,33.259,33.277,50300.0
2007-09-18 11:00:00,55.25,55.25,55.02,55.1,73700.0,33.2831,33.2831,33.1445,33.1927,73700.0
2007-09-18 11:05:00,55.09,55.25,54.98,55.14,82500.0,33.1867,33.2831,33.1204,33.2168,82500.0
2007-09-18 11:10:00,55.14,55.49,55.12,55.41,62000.0,33.2168,33.4276,33.2047,33.3794,62000.0
2007-09-18 11:15:00,55.4,55.48,55.36,55.45,46000.0,33.3734,33.4216,33.3493,33.4035,46000.0
2007-09-18 11:20:00,55.45,55.54,55.42,55.54,54200.0,33.4035,33.4578,33.3855,33.4578,54200.0
2007-09-18 11:25:00,55.54,55.6,55.5,55.51,44600.0,33.4578,33.4939,33.4337,33.4397,44600.0
2007-09-18 11:30:00,55.51,55.55,55.42,55.43,46000.0,33.4397,33.4638,33.3855,33.3915,46000.0
2007-09-18 11:35:00,55.42,55.64,55.4,55.53,62100.0,33.3855,33.518,33.3734,33.4517,62100.0
2007-09-18 11:40:00,55.53,55.56,55.47,55.55,33000.0,33.4517,33.4698,33.4156,33.4638,33000.0
2007-09-18 11:45:00,55.55,55.59,55.54,55.58,17600.0,33.4638,33.4879,33.4578,33.4818,17600.0
2007-09-18 11:50:00,55.59,55.59,55.51,55.51,15800.0,33.4879,33.4879,33.4397,33.4397,15800.0
2007-09-18 11:55:00,55.51,55.52,55.49,55.52,37900.0,33.4397,33.4457,33.4276,33.4457,37900.0
2007-09-18 12:00:00,55.52,55.52,55.48,55.48,20500.0,33.4457,33.4457,33.4216,33.4216,20500.0
2007-09-18 12:05:00,55.48,55.52,55.43,55.44,51900.0,33.4216,33.4457,33.3915,33.3975,51900.0
2007-09-18 12:10:00,55.43,55.44,55.38,55.39,32500.0,33.3915,33.3975,33.3614,33.3674,32500.0
2007-09-18 12:15:00,55.39,55.41,55.38,55.4,17700.0,33.3674,33.3794,33.3614,33.3734,17700.0
2007-09-18 12:20:00,55.4,55.46,55.4,55.44,47600.0,33.3734,33.4096,33.3734,33.3975,47600.0
2007-09-18 12:25:00,55.44,55.46,55.39,55.46,26400.0,33.3975,33.4096,33.3674,33.4096,26400.0
2007-09-18 12:30:00,55.45,55.55,55.44,55.55,17000.0,33.4035,33.4638,33.3975,33.4638,17000.0
2007-09-18 12:35:00,55.55,55.57,55.54,55.56,15000.0,33.4638,33.4758,33.4578,33.4698,15000.0
2007-09-18 12:40:00,55.55,55.59,55.52,55.56,20600.0,33.4638,33.4879,33.4457,33.4698,20600.0
2007-09-18 12:45:00,55.56,55.57,55.56,55.56,8800.0,33.4698,33.4758,33.4698,33.4698,8800.0
2007-09-18 12:50:00,55.57,55.59,55.56,55.59,16900.0,33.4758,33.4879,33.4698,33.4879,16900.0
2007-09-18 12:55:00,55.59,55.59,55.53,55.53,13600.0,33.4879,33.4879,33.4517,33.4517,13600.0
2007-09-18 13:00:00,55.54,55.56,55.52,55.52,21400.0,33.4578,33.4698,33.4457,33.4457,21400.0
2007-09-18 13:05:00,55.52,55.52,55.4,55.41,18400.0,33.4457,33.4457,33.3734,33.3794,18400.0
2007-09-18 13:10:00,55.41,55.42,55.39,55.42,27500.0,33.3794,33.3855,33.3674,33.3855,27500.0
2007-09-18 13:15:00,55.4,55.51,55.39,55.51,31100.0,33.3734,33.4397,33.3674,33.4397,31100.0
2007-09-18 13:20:00,55.51,55.51,55.43,55.45,22400.0,33.4397,33.4397,33.3915,33.4035,22400.0
2007-09-18 13:25:00,55.44,55.53,55.43,55.46,49600.0,33.3975,33.4517,33.3915,33.4096,49600.0
2007-09-18 13:30:00,55.46,55.47,55.44,55.45,19600.0,33.4096,33.4156,33.3975,33.4035,19600.0
2007-09-18 13:35:00,55.45,55.53,55.45,55.53,25400.0,33.4035,33.4517,33.4035,33.4517,25400.0
2007-09-18 13:40:00,55.53,55.59,55.52,55.54,30800.0,33.4517,33.4879,33.4457,33.4578,30800.0
2007-09-18 13:45:00,55.55,55.6,55.52,55.55,46900.0,33.4638,33.4939,33.4457,33.4638,46900.0
2007-09-18 13:50:00,55.54,55.6,55.53,55.55,20500.0,33.4578,33.4939,33.4517,33.4638,20500.0
2007-09-18 13:55:00,55.58,55.58,55.5,55.53,13500.0,33.4818,33.4818,33.4337,33.4517,13500.0
2007-09-18 14:00:00,55.52,55.6,55.52,55.57,31000.0,33.4457,33.4939,33.4457,33.4758,31000.0
2007-09-18 14:05:00,55.57,55.7,55.53,55.62,61800.0,33.4758,33.5541,33.4517,33.5059,61800.0
2007-09-18 14:10:00,55.6,55.76,55.43,55.57,54000.0,33.4939,33.5903,33.3915,33.4758,54000.0
2007-09-18 14:15:00,55.59,57.01,55.54,57.0,240800.0,33.4879,34.3433,33.4578,34.3373,240800.0
2007-09-18 14:20:00,57.0,57.37,56.0,57.32,265000.0,34.3373,34.5602,33.7349,34.53,265000.0
2007-09-18 14:25:00,57.33,57.46,56.9,57.29,234100.0,34.5361,34.6144,34.277,34.512,234100.0
2007-09-18 14:30:00,57.26,57.49,57.17,57.49,170000.0,34.4939,34.6324,34.4397,34.6324,170000.0
2007-09-18 14:35:00,57.5,57.82,57.46,57.76,166200.0,34.6385,34.8312,34.6144,34.7951,166200.0
2007-09-18 14:40:00,57.74,57.85,57.42,57.54,130500.0,34.783,34.8493,34.5903,34.6626,130500.0
2007-09-18 14:45:00,57.54,57.56,57.4,57.44,131100.0,34.6626,34.6746,34.5782,34.6023,131100.0
2007-09-18 14:50:00,57.41,57.5,57.09,57.28,198500.0,34.5843,34.6385,34.3915,34.5059,198500.0
2007-09-18 14:55:00,57.27,57.78,57.24,57.77,210700.0,34.4999,34.8071,34.4818,34.8011,210700.0
2007-09-18 15:00:00,57.77,57.8,57.48,57.69,136000.0,34.8011,34.8192,34.6264,34.7529,136000.0
2007-09-18 15:05:00,57.72,57.94,57.64,57.91,120000.0,34.771,34.9035,34.7228,34.8855,120000.0
2007-09-18 15:10:00,57.91,58.72,57.9,58.63,221300.0,34.8855,35.3734,34.8794,35.3192,221300.0
2007-09-18 15:15:00,58.62,58.8,58.58,58.71,134600.0,35.3132,35.4216,35.2891,35.3674,134600.0
2007-09-18 15:20:00,58.72,58.72,58.44,58.54,168900.0,35.3734,35.3734,35.2047,35.265,168900.0
2007-09-18 15:25:00,58.53,58.89,58.49,58.84,161100.0,35.259,35.4758,35.2349,35.4457,161100.0
2007-09-18 15:30:00,58.83,58.96,58.63,58.74,176800.0,35.4397,35.518,35.3192,35.3855,176800.0
2007-09-18 15:35:00,58.74,59.04,58.72,59.01,184100.0,35.3855,35.5662,35.3734,35.5481,184100.0
2007-09-18 15:40:00,59.02,59.14,58.9,58.96,249100.0,35.5541,35.6264,35.4818,35.518,249100.0
2007-09-18 15:45:00,58.96,58.96,58.69,58.84,221900.0,35.518,35.518,35.3553,35.4457,221900.0
2007-09-18 15:50:00,58.84,58.85,58.62,58.71,181800.0,35.4457,35.4517,35.3132,35.3674,181800.0
2007-09-18 15:55:00,58.71,59.02,58.71,59.01,294300.0,35.3674,35.5541,35.3674,35.5481,294300.0
2007-09-19 09:30:00,60.23,60.93,60.1,60.39,114300.0,36.283,36.7047,36.2047,36.3794,114300.0
2007-09-19 09:35:00,60.37,60.44,59.9,60.15,112500.0,36.3674,36.4096,36.0843,36.2349,112500.0
2007-09-19 09:40:00,60.15,60.65,60.12,60.62,104500.0,36.2349,36.5361,36.2168,36.518,104500.0
2007-09-19 09:45:00,60.64,60.86,60.57,60.83,262600.0,36.53,36.6626,36.4879,36.6445,262600.0
2007-09-19 09:50:00,60.84,61.13,60.69,60.97,204600.0,36.6505,36.8252,36.5602,36.7288,204600.0
2007-09-19 09:55:00,60.99,61.0,60.86,60.86,109400.0,36.7409,36.7469,36.6626,36.6626,109400.0
2007-09-19 10:00:00,60.86,60.94,60.57,60.6,178300.0,36.6626,36.7108,36.4879,36.5059,178300.0
2007-09-19 10:05:00,60.6,60.61,60.37,60.55,117500.0,36.5059,36.512,36.3674,36.4758,117500.0
2007-09-19 10:10:00,60.53,60.7,60.52,60.64,102200.0,36.4638,36.5662,36.4577,36.53,102200.0
2007-09-19 10:15:00,60.64,60.64,60.36,60.38,91900.0,36.53,36.53,36.3614,36.3734,91900.0
2007-09-19 10:20:00,60.38,60.4,60.06,60.32,99500.0,36.3734,36.3855,36.1806,36.3373,99500.0
2007-09-19 10:25:00,60.33,60.67,60.31,60.59,193200.0,36.3433,36.5481,36.3312,36.4999,193200.0
2007-09-19 10:30:00,60.59,60.7,60.48,60.61,203700.0,36.4999,36.5662,36.4336,36.512,203700.0
2007-09-19 10:35:00,60.61,60.64,60.35,60.41,98800.0,36.512,36.53,36.3553,36.3915,98800.0
2007-09-19 10:40:00,60.41,60.42,60.11,60.21,143400.0,36.3915,36.3975,36.2108,36.271,143400.0
2007-09-19 10:45:00,60.21,60.48,60.17,60.46,107000.0,36.271,36.4336,36.2469,36.4216,107000.0
2007-09-19 10:50:00,60.47,60.58,60.38,60.41,69700.0,36.4276,36.4939,36.3734,36.3915,69700.0
2007-09-19 10:55:00,60.41,60.54,60.25,60.32,134000.0,36.3915,36.4698,36.2951,36.3373,134000.0
2007-09-19 11:00:00,60.35,60.98,60.35,60.93,192900.0,36.3553,36.7349,36.3553,36.7047,192900.0
2007-09-19 11:05:00,60.93,61.02,60.92,61.01,131700.0,36.7047,36.7589,36.6987,36.7529,131700.0
2007-09-19 11:10:00,61.01,61.02,60.91,60.94,85700.0,36.7529,36.7589,36.6927,36.7108,85700.0
2007-09-19 11:15:00,60.93,60.99,60.84,60.94,71100.0,36.7047,36.7409,36.6505,36.7108,71100.0
2007-09-19 11:20:00,60.94,61.02,60.88,60.91,103500.0,36.7108,36.7589,36.6746,36.6927,103500.0
2007-09-19 11:25:00,60.91,60.92,60.43,60.45,66100.0,36.6927,36.6987,36.4035,36.4156,66100.0
2007-09-19 11:30:00,60.44,60.52,60.23,60.35,64100.0,36.4096,36.4577,36.283,36.3553,64100.0
2007-09-19 11:35:00,60.35,60.35,59.86,59.91,66400.0,36.3553,36.3553,36.0602,36.0903,66400.0
2007-09-19 11:40:00,59.91,59.94,59.6,59.64,106900.0,36.0903,36.1083,35.9035,35.9276,106900.0
2007-09-19 11:45:00,59.6,59.7,59.43,59.46,64600.0,35.9035,35.9638,35.8011,35.8192,64600.0
2007-09-19 11:50:00,59.46,59.57,59.32,59.45,64300.0,35.8192,35.8855,35.7349,35.8132,64300.0
2007-09-19 11:55:00,59.45,59.66,59.31,59.38,68800.0,35.8132,35.9397,35.7288,35.771,68800.0
2007-09-19 12:00:00,59.39,59.45,59.09,59.41,102000.0,35.777,35.8132,35.5963,35.7891,102000.0
2007-09-19 12:05:00,59.42,59.68,59.42,59.5,82600.0,35.7951,35.9517,35.7951,35.8433,82600.0
2007-09-19 12:10:00,59.53,59.54,59.06,59.1,88900.0,35.8614,35.8674,35.5782,35.6023,88900.0
2007-09-19 12:15:00,59.12,59.33,59.06,59.2,36500.0,35.6144,35.7409,35.5782,35.6626,36500.0
2007-09-19 12:20:00,59.21,59.28,59.0,59.21,65600.0,35.6686,35.7108,35.5421,35.6686,65600.0
2007-09-19 12:25:00,59.19,59.3,59.16,59.28,35700.0,35.6565,35.7228,35.6385,35.7108,35700.0
2007-09-19 12:30:00,59.29,59.31,59.06,59.08,36900.0,35.7168,35.7288,35.5782,35.5903,36900.0
2007-09-19 12:35:00,59.09,59.15,58.87,58.89,48300.0,35.5963,35.6324,35.4638,35.4758,48300.0
2007-09-19 12:40:00,58.92,59.0,58.83,58.95,43000.0,35.4939,35.5421,35.4397,35.512,43000.0
2007-09-19 12:45:00,58.95,59.15,58.88,59.15,81100.0,35.512,35.6324,35.4698,35.6324,81100.0
2007-09-19 12:50:00,59.14,59.26,59.1,59.24,71300.0,35.6264,35.6987,35.6023,35.6867,71300.0
2007-09-19 12:55:00,59.24,59.45,59.21,59.32,41200.0,35.6867,35.8132,35.6686,35.7349,41200.0
2007-09-19 13:00:00,59.32,59.37,59.05,59.14,43200.0,35.7349,35.765,35.5722,35.6264,43200.0
2007-09-19 13:05:00,59.14,59.16,58.95,58.98,49600.0,35.6264,35.6385,35.512,35.53,49600.0
2007-09-19 13:10:00,58.99,59.08,58.96,58.98,35700.0,35.5361,35.5903,35.518,35.53,35700.0
2007-09-19 13:15:00,58.95,58.97,58.51,58.51,77300.0,35.512,35.524,35.2469,35.2469,77300.0
2007-09-19 13:20:00,58.51,58.59,58.37,58.54,64900.0,35.2469,35.2951,35.1626,35.265,64900.0
2007-09-19 13:25:00,58.54,58.57,58.46,58.48,45000.0,35.265,35.283,35.2168,35.2288,45000.0
2007-09-19 13:30:00,58.48,58.57,58.42,58.54,52900.0,35.2288,35.283,35.1927,35.265,52900.0
2007-09-19 13:35:00,58.52,58.7,58.51,58.63,36200.0,35.2529,35.3614,35.2469,35.3192,36200.0
2007-09-19 13:40:00,58.65,58.88,58.52,58.88,42000.0,35.3312,35.4698,35.2529,35.4698,42000.0
2007-09-19 13:45:00,58.87,59.04,58.78,59.0,65500.0,35.4638,35.5662,35.4096,35.5421,65500.0
2007-09-19 13:50:00,59.0,59.01,58.84,59.01,34900.0,35.5421,35.5481,35.4457,35.5481,34900.0
2007-09-19 13:55:00,59.01,59.02,58.95,58.95,35700.0,35.5481,35.5541,35.512,35.512,35700.0
2007-09-19 14:00:00,58.97,59.01,58.7,58.7,38900.0,35.524,35.5481,35.3614,35.3614,38900.0
2007-09-19 14:05:00,58.7,58.75,58.45,58.51,70200.0,35.3614,35.3915,35.2108,35.2469,70200.0
2007-09-19 14:10:00,58.5,58.56,58.37,58.45,68800.0,35.2409,35.277,35.1626,35.2108,68800.0
2007-09-19 14:15:00,58.48,58.48,58.22,58.36,45800.0,35.2288,35.2288,35.0722,35.1565,45800.0
2007-09-19 14:20:00,58.36,58.45,58.31,58.39,25200.0,35.1565,35.2108,35.1264,35.1746,25200.0
2007-09-19 14:25:00,58.36,58.68,58.33,58.64,27000.0,35.1565,35.3493,35.1385,35.3252,27000.0
2007-09-19 14:30:00,58.64,58.73,58.6,58.63,62700.0,35.3252,35.3794,35.3011,35.3192,62700.0
2007-09-19 14:35:00,58.63,58.67,58.48,58.53,69200.0,35.3192,35.3433,35.2288,35.259,69200.0
2007-09-19 14:40:00,58.53,58.57,58.42,58.45,55200.0,35.259,35.283,35.1927,35.2108,55200.0
2007-09-19 14:45:00,58.45,58.49,58.32,58.42,44000.0,35.2108,35.2349,35.1324,35.1927,44000.0
2007-09-19 14:50:00,58.42,58.61,58.42,58.61,30700.0,35.1927,35.3071,35.1927,35.3071,30700.0
2007-09-19 14:55:00,58.61,58.69,58.56,58.59,41500.0,35.3071,35.3553,35.277,35.2951,41500.0
2007-09-19 15:00:00,58.58,58.65,58.5,58.6,42600.0,35.2891,35.3312,35.2409,35.3011,42600.0
2007-09-19 15:05:00,58.6,58.66,58.54,58.61,60600.0,35.3011,35.3373,35.265,35.3071,60600.0
2007-09-19 15:10:00,58.6,58.7,58.47,58.64,65600.0,35.3011,35.3614,35.2228,35.3252,65600.0
2007-09-19 15:15:00,58.66,58.94,58.66,58.91,149100.0,35.3373,35.5059,35.3373,35.4879,149100.0
2007-09-19 15:20:00,58.92,58.98,58.81,58.98,41700.0,35.4939,35.53,35.4276,35.53,41700.0
2007-09-19 15:25:00,58.96,59.02,58.9,58.98,63800.0,35.518,35.5541,35.4818,35.53,63800.0
2007-09-19 15:30:00,58.99,59.01,58.85,58.94,40800.0,35.5361,35.5481,35.4517,35.5059,40800.0
2007-09-19 15:35:00,58.95,58.95,58.89,58.9,29500.0,35.512,35.512,35.4758,35.4818,29500.0
2007-09-19 15:40:00,58.9,59.0,58.86,58.88,56500.0,35.4818,35.5421,35.4577,35.4698,56500.0
2007-09-19 15:45:00,58.88,58.92,58.75,58.8,53200.0,35.4698,35.4939,35.3915,35.4216,53200.0
2007-09-19 15:50:00,58.8,58.81,58.61,58.67,74600.0,35.4216,35.4276,35.3071,35.3433,74600.0
2007-09-19 15:55:00,58.67,58.77,58.61,58.7,105800.0,35.3433,35.4035,35.3071,35.3614,105800.0
2007-09-20 09:30:00,58.63,59.24,58.63,59.08,96400.0,35.3192,35.6867,35.3192,35.5903,96400.0
2007-09-20 09:35:00,59.1,59.16,58.64,58.81,276800.0,35.6023,35.6385,35.3252,35.4276,276800.0
2007-09-20 09:40:00,58.82,58.92,58.7,58.77,177300.0,35.4337,35.4939,35.3614,35.4035,177300.0
2007-09-20 09:45:00,58.76,58.95,58.7,58.95,114300.0,35.3975,35.512,35.3614,35.512,114300.0
2007-09-20 09:50:00,58.96,59.57,58.94,59.38,196000.0,35.518,35.8855,35.5059,35.771,196000.0
2007-09-20 09:55:00,59.36,59.7,59.23,59.51,110800.0,35.759,35.9638,35.6806,35.8493,110800.0
2007-09-20 10:00:00,59.5,59.7,59.38,59.69,108100.0,35.8433,35.9638,35.771,35.9577,108100.0
2007-09-20 10:05:00,59.7,59.82,59.58,59.6,126100.0,35.9638,36.0361,35.8915,35.9035,126100.0
2007-09-20 10:10:00,59.6,59.78,59.53,59.53,110400.0,35.9035,36.012,35.8614,35.8614,110400.0
2007-09-20 10:15:00,59.53,59.78,59.51,59.51,60600.0,35.8614,36.012,35.8493,35.8493,60600.0
2007-09-20 10:20:00,59.5,59.5,59.4,59.44,64200.0,35.8433,35.8433,35.783,35.8071,64200.0
2007-09-20 10:25:00,59.42,59.44,59.2,59.25,107600.0,35.7951,35.8071,35.6626,35.6927,107600.0
2007-09-20 10:30:00,59.23,59.26,58.92,58.99,94800.0,35.6806,35.6987,35.4939,35.5361,94800.0
2007-09-20 10:35:00,58.96,59.37,58.93,58.97,96200.0,35.518,35.765,35.4999,35.524,96200.0
2007-09-20 10:40:00,58.96,59.03,58.93,58.97,65600.0,35.518,35.5602,35.4999,35.524,65600.0
2007-09-20 10:45:00,58.95,59.0,58.85,58.95,97600.0,35.512,35.5421,35.4517,35.512,97600.0
2007-09-20 10:50:00,58.93,59.05,58.92,59.01,61300.0,35.4999,35.5722,35.4939,35.5481,61300.0
2007-09-20 10:55:00,59.01,59.02,58.9,58.91,51700.0,35.5481,35.5541,35.4818,35.4879,51700.0
2007-09-20 11:00:00,58.91,59.02,58.9,58.98,58200.0,35.4879,35.5541,35.4818,35.53,58200.0
2007-09-20 11:05:00,58.97,59.11,58.97,59.04,111400.0,35.524,35.6083,35.524,35.5662,111400.0
2007-09-20 11:10:00,59.03,59.15,58.9,58.91,70800.0,35.5602,35.6324,35.4818,35.4879,70800.0
2007-09-20 11:15:00,58.9,58.97,58.83,58.86,42000.0,35.4818,35.524,35.4397,35.4577,42000.0
2007-09-20 11:20:00,58.86,58.94,58.85,58.9,31800.0,35.4577,35.5059,35.4517,35.4818,31800.0
2007-09-20 11:25:00,58.88,58.94,58.85,58.93,35700.0,35.4698,35.5059,35.4517,35.4999,35700.0
2007-09-20 11:30:00,58.94,59.02,58.83,58.84,41400.0,35.5059,35.5541,35.4397,35.4457,41400.0
2007-09-20 11:35:00,58.83,58.87,58.77,58.84,47500.0,35.4397,35.4638,35.4035,35.4457,47500.0
2007-09-20 11:40:00,58.81,58.87,58.77,58.82,19600.0,35.4276,35.4638,35.4035,35.4337,19600.0
2007-09-20 11:45:00,58.83,58.88,58.8,58.83,46100.0,35.4397,35.4698,35.4216,35.4397,46100.0
2007-09-20 11:50:00,58.82,58.98,58.77,58.98,43400.0,35.4337,35.53,35.4035,35.53,43400.0
2007-09-20 11:55:00,58.99,59.0,58.92,58.94,28500.0,35.5361,35.5421,35.4939,35.5059,28500.0
2007-09-20 12:00:00,58.94,59.18,58.93,59.11,69900.0,35.5059,35.6505,35.4999,35.6083,69900.0
2007-09-20 12:05:00,59.1,59.15,58.99,59.04,74100.0,35.6023,35.6324,35.5361,35.5662,74100.0
2007-09-20 12:10:00,59.02,59.04,58.92,58.95,40400.0,35.5541,35.5662,35.4939,35.512,40400.0
2007-09-20 12:15:00,58.95,58.95,58.73,58.76,46400.0,35.512,35.512,35.3794,35.3975,46400.0
2007-09-20 12:20:00,58.76,58.85,58.71,58.78,41400.0,35.3975,35.4517,35.3674,35.4096,41400.0
2007-09-20 12:25:00,58.77,58.77,58.45,58.46,82300.0,35.4035,35.4035,35.2108,35.2168,82300.0
2007-09-20 12:30:00,58.46,58.59,58.41,58.5,29300.0,35.2168,35.2951,35.1867,35.2409,29300.0
2007-09-20 12:35:00,58.5,58.54,58.34,58.35,52400.0,35.2409,35.265,35.1445,35.1505,52400.0
2007-09-20 12:40:00,58.36,58.37,58.2,58.22,55100.0,35.1565,35.1626,35.0602,35.0722,55100.0
2007-09-20 12:45:00,58.19,58.27,58.07,58.14,55400.0,35.0541,35.1023,34.9818,35.024,55400.0
2007-09-20 12:50:00,58.17,58.39,58.14,58.32,45000.0,35.0421,35.1746,35.024,35.1324,45000.0
2007-09-20 12:55:00,58.33,58.41,58.3,58.36,29700.0,35.1385,35.1867,35.1204,35.1565,29700.0
2007-09-20 13:00:00,58.36,58.42,58.27,58.42,27900.0,35.1565,35.1927,35.1023,35.1927,27900.0
2007-09-20 13:05:00,58.43,58.65,58.43,58.65,67900.0,35.1987,35.3312,35.1987,35.3312,67900.0
2007-09-20 13:10:00,58.64,58.78,58.61,58.77,77600.0,35.3252,35.4096,35.3071,35.4035,77600.0
2007-09-20 13:15:00,58.76,58.84,58.69,58.69,48700.0,35.3975,35.4457,35.3553,35.3553,48700.0
2007-09-20 13:20:00,58.68,58.69,58.4,58.43,62900.0,35.3493,35.3553,35.1806,35.1987,62900.0
2007-09-20 13:25:00,58.42,58.42,58.21,58.37,49600.0,35.1927,35.1927,35.0662,35.1626,49600.0
2007-09-20 13:30:00,58.38,58.6,58.38,58.41,43300.0,35.1686,35.3011,35.1686,35.1867,43300.0
2007-09-20 13:35:00,58.4,58.4,58.18,58.32,52100.0,35.1806,35.1806,35.0481,35.1324,52100.0
2007-09-20 13:40:00,58.33,58.36,58.28,58.36,14700.0,35.1385,35.1565,35.1083,35.1565,14700.0
2007-09-20 13:45:00,58.36,58.47,58.23,58.28,21500.0,35.1565,35.2228,35.0782,35.1083,21500.0
2007-09-20 13:50:00,58.28,58.46,58.26,58.35,19400.0,35.1083,35.2168,35.0963,35.1505,19400.0
2007-09-20 13:55:00,58.34,58.41,58.24,58.36,20000.0,35.1445,35.1867,35.0843,35.1565,20000.0
2007-09-20 14:00:00,58.35,58.49,58.35,58.4,17600.0,35.1505,35.2349,35.1505,35.1806,17600.0
2007-09-20 14:05:00,58.42,58.45,58.26,58.3,31700.0,35.1927,35.2108,35.0963,35.1204,31700.0
2007-09-20 14:10:00,58.3,58.43,58.29,58.37,29600.0,35.1204,35.1987,35.1144,35.1626,29600.0
2007-09-20 14:15:00,58.34,58.34,58.25,58.3,28800.0,35.1445,35.1445,35.0903,35.1204,28800.0
2007-09-20 14:20:00,58.31,58.45,58.3,58.44,55000.0,35.1264,35.2108,35.1204,35.2047,55000.0
2007-09-20 14:25:00,58.42,58.54,58.32,58.45,38400.0,35.1927,35.265,35.1324,35.2108,38400.0
2007-09-20 14:30:00,58.43,58.48,58.28,58.32,26000.0,35.1987,35.2288,35.1083,35.1324,26000.0
2007-09-20 14:35:00,58.31,58.31,58.1,58.13,100800.0,35.1264,35.1264,34.9999,35.018,100800.0
2007-09-20 14:40:00,58.15,58.25,58.1,58.1,42400.0,35.03,35.0903,34.9999,34.9999,42400.0
2007-09-20 14:45:00,58.09,58.09,57.84,57.9,67000.0,34.9939,34.9939,34.8433,34.8794,67000.0
2007-09-20 14:50:00,57.87,57.94,57.82,57.84,64300.0,34.8614,34.9035,34.8312,34.8433,64300.0
2007-09-20 14:55:00,57.84,57.9,57.77,57.85,67100.0,34.8433,34.8794,34.8011,34.8493,67100.0
2007-09-20 15:00:00,57.85,57.88,57.72,57.79,49600.0,34.8493,34.8674,34.771,34.8132,49600.0
2007-09-20 15:05:00,57.8,57.85,57.71,57.81,53500.0,34.8192,34.8493,34.765,34.8252,53500.0
2007-09-20 15:10:00,57.79,58.08,57.79,58.03,57000.0,34.8132,34.9879,34.8132,34.9577,57000.0
2007-09-20 15:15:00,58.04,58.41,58.04,58.35,90900.0,34.9638,35.1867,34.9638,35.1505,90900.0
2007-09-20 15:20:00,58.35,58.35,58.19,58.27,36900.0,35.1505,35.1505,35.0541,35.1023,36900.0
2007-09-20 15:25:00,58.25,58.32,58.19,58.2,27500.0,35.0903,35.1324,35.0541,35.0602,27500.0
2007-09-20 15:30:00,58.2,58.24,58.12,58.17,53300.0,35.0602,35.0843,35.012,35.0421,53300.0
2007-09-20 15:35:00,58.18,58.2,58.13,58.14,37800.0,35.0481,35.0602,35.018,35.024,37800.0
2007-09-20 15:40:00,58.16,58.19,57.96,57.99,80900.0,35.0361,35.0541,34.9156,34.9337,80900.0
2007-09-20 15:45:00,57.98,58.06,57.87,58.06,64300.0,34.9276,34.9758,34.8614,34.9758,64300.0
2007-09-20 15:50:00,58.05,58.24,58.05,58.13,103000.0,34.9698,35.0843,34.9698,35.018,103000.0
2007-09-20 15:55:00,58.12,58.2,58.03,58.1,106200.0,35.012,35.0602,34.9577,34.9999,106200.0
2007-09-21 09:30:00,58.51,58.92,58.26,58.35,543500.0,35.2469,35.4939,35.0963,35.1505,543500.0
2007-09-21 09:35:00,58.38,58.75,58.28,58.6,76900.0,35.1686,35.3915,35.1083,35.3011,76900.0
2007-09-21 09:40:00,58.6,58.7,58.51,58.57,36700.0,35.3011,35.3614,35.2469,35.283,36700.0
2007-09-21 09:45:00,58.6,58.64,58.4,58.42,31800.0,35.3011,35.3252,35.1806,35.1927,31800.0
2007-09-21 09:50:00,58.45,58.52,58.34,58.39,30200.0,35.2108,35.2529,35.1445,35.1746,30200.0
2007-09-21 09:55:00,58.39,58.44,58.2,58.22,20600.0,35.1746,35.2047,35.0602,35.0722,20600.0
2007-09-21 10:00:00,58.22,58.27,58.2,58.22,27800.0,35.0722,35.1023,35.0602,35.0722,27800.0
2007-09-21 10:05:00,58.28,58.3,58.2,58.21,48500.0,35.1083,35.1204,35.0602,35.0662,48500.0
2007-09-21 10:10:00,58.21,58.34,58.15,58.29,61300.0,35.0662,35.1445,35.03,35.1144,61300.0
2007-09-21 10:15:00,58.29,58.37,58.23,58.23,32500.0,35.1144,35.1626,35.0782,35.0782,32500.0
2007-09-21 10:20:00,58.24,58.35,58.18,58.3,18100.0,35.0843,35.1505,35.0481,35.1204,18100.0
2007-09-21 10:25:00,58.26,58.34,57.98,58.13,32000.0,35.0963,35.1445,34.9276,35.018,32000.0
2007-09-21 10:30:00,58.13,58.19,57.96,58.16,38800.0,35.018,35.0541,34.9156,35.0361,38800.0
2007-09-21 10:35:00,58.17,58.28,58.12,58.24,32600.0,35.0421,35.1083,35.012,35.0843,32600.0
2007-09-21 10:40:00,58.26,58.4,58.23,58.29,43900.0,35.0963,35.1806,35.0782,35.1144,43900.0
2007-09-21 10:45:00,58.27,58.39,58.25,58.35,34000.0,35.1023,35.1746,35.0903,35.1505,34000.0
2007-09-21 10:50:00,58.31,58.52,58.29,58.5,41700.0,35.1264,35.2529,35.1144,35.2409,41700.0
2007-09-21 10:55:00,58.5,58.5,58.3,58.5,37200.0,35.2409,35.2409,35.1204,35.2409,37200.0
2007-09-21 11:00:00,58.51,58.68,58.5,58.66,31200.0,35.2469,35.3493,35.2409,35.3373,31200.0
2007-09-21 11:05:00,58.66,58.88,58.64,58.75,74700.0,35.3373,35.4698,35.3252,35.3915,74700.0
2007-09-21 11:10:00,58.69,58.77,58.5,58.5,28700.0,35.3553,35.4035,35.2409,35.2409,28700.0
2007-09-21 11:15:00,58.5,58.53,58.49,58.5,17700.0,35.2409,35.259,35.2349,35.2409,17700.0
2007-09-21 11:20:00,58.5,58.59,58.5,58.59,25700.0,35.2409,35.2951,35.2409,35.2951,25700.0
2007-09-21 11:25:00,58.58,58.7,58.57,58.69,17200.0,35.2891,35.3614,35.283,35.3553,17200.0
2007-09-21 11:30:00,58.7,58.7,58.5,58.58,17200.0,35.3614,35.3614,35.2409,35.2891,17200.0
2007-09-21 11:35:00,58.57,58.58,58.44,58.49,21800.0,35.283,35.2891,35.2047,35.2349,21800.0
2007-09-21 11:40:00,58.5,58.66,58.49,58.63,17400.0,35.2409,35.3373,35.2349,35.3192,17400.0
2007-09-21 11:45:00,58.63,58.66,58.6,58.6,11500.0,35.3192,35.3373,35.3011,35.3011,11500.0
2007-09-21 11:50:00,58.63,58.65,58.5,58.52,40700.0,35.3192,35.3312,35.2409,35.2529,40700.0
2007-09-21 11:55:00,58.52,58.57,58.42,58.55,109700.0,35.2529,35.283,35.1927,35.271,109700.0
2007-09-21 12:00:00,58.56,58.58,58.45,58.45,13600.0,35.277,35.2891,35.2108,35.2108,13600.0
2007-09-21 12:05:00,58.45,58.49,58.37,58.38,15400.0,35.2108,35.2349,35.1626,35.1686,15400.0
2007-09-21 12:10:00,58.37,58.47,58.34,58.44,18200.0,35.1626,35.2228,35.1445,35.2047,18200.0
2007-09-21 12:15:00,58.44,58.45,58.29,58.45,22900.0,35.2047,35.2108,35.1144,35.2108,22900.0
2007-09-21 12:20:00,58.46,58.52,58.44,58.49,12900.0,35.2168,35.2529,35.2047,35.2349,12900.0
2007-09-21 12:25:00,58.5,58.57,58.48,58.56,7600.0,35.2409,35.283,35.2288,35.277,7600.0
2007-09-21 12:30:00,58.55,58.87,58.55,58.82,43500.0,35.271,35.4638,35.271,35.4337,43500.0
2007-09-21 12:35:00,58.79,58.89,58.76,58.83,15400.0,35.4156,35.4758,35.3975,35.4397,15400.0
2007-09-21 12:40:00,58.85,58.85,58.74,58.74,12300.0,35.4517,35.4517,35.3855,35.3855,12300.0
2007-09-21 12:45:00,58.74,58.81,58.74,58.8,17300.0,35.3855,35.4276,35.3855,35.4216,17300.0
2007-09-21 12:50:00,58.8,58.81,58.62,58.64,20700.0,35.4216,35.4276,35.3132,35.3252,20700.0
2007-09-21 12:55:00,58.62,58.68,58.61,58.66,11800.0,35.3132,35.3493,35.3071,35.3373,11800.0
2007-09-21 13:00:00,58.68,58.71,58.66,58.69,7000.0,35.3493,35.3674,35.3373,35.3553,7000.0
2007-09-21 13:05:00,58.7,58.82,58.7,58.82,22500.0,35.3614,35.4337,35.3614,35.4337,22500.0
2007-09-21 13:10:00,58.81,58.9,58.81,58.88,28300.0,35.4276,35.4818,35.4276,35.4698,28300.0
2007-09-21 13:15:00,58.89,58.91,58.82,58.87,23900.0,35.4758,35.4879,35.4337,35.4638,23900.0
2007-09-21 13:20:00,58.87,58.94,58.85,58.92,23400.0,35.4638,35.5059,35.4517,35.4939,23400.0
2007-09-21 13:25:00,58.93,58.95,58.89,58.93,13500.0,35.4999,35.512,35.4758,35.4999,13500.0
2007-09-21 13:30:00,58.93,58.94,58.82,58.82,21300.0,35.4999,35.5059,35.4337,35.4337,21300.0
2007-09-21 13:35:00,58.82,58.86,58.71,58.82,24700.0,35.4337,35.4577,35.3674,35.4337,24700.0
2007-09-21 13:40:00,58.8,58.85,58.74,58.85,21500.0,35.4216,35.4517,35.3855,35.4517,21500.0
2007-09-21 13:45:00,58.84,58.86,58.78,58.8,17100.0,35.4457,35.4577,35.4096,35.4216,17100.0
2007-09-21 13:50:00,58.81,58.9,58.78,58.88,42300.0,35.4276,35.4818,35.4096,35.4698,42300.0
2007-09-21 13:55:00,58.86,58.9,58.16,58.84,32100.0,35.4577,35.4818,35.0361,35.4457,32100.0
2007-09-21 14:00:00,58.86,58.98,58.8,58.95,35000.0,35.4577,35.53,35.4216,35.512,35000.0
2007-09-21 14:05:00,58.95,58.98,58.85,58.89,24600.0,35.512,35.53,35.4517,35.4758,24600.0
2007-09-21 14:10:00,58.87,58.89,58.83,58.87,19800.0,35.4638,35.4758,35.4397,35.4638,19800.0
2007-09-21 14:15:00,58.86,58.89,58.83,58.85,42700.0,35.4577,35.4758,35.4397,35.4517,42700.0
2007-09-21 14:20:00,58.85,58.89,58.83,58.88,77000.0,35.4517,35.4758,35.4397,35.4698,77000.0
2007-09-21 14:25:00,58.88,58.88,58.83,58.86,35200.0,35.4698,35.4698,35.4397,35.4577,35200.0
2007-09-21 14:30:00,58.86,58.89,58.85,58.87,44100.0,35.4577,35.4758,35.4517,35.4638,44100.0
2007-09-21 14:35:00,58.85,58.88,58.79,58.8,37000.0,35.4517,35.4698,35.4156,35.4216,37000.0
2007-09-21 14:40:00,58.8,58.87,58.79,58.8,35000.0,35.4216,35.4638,35.4156,35.4216,35000.0
2007-09-21 14:45:00,58.81,58.84,58.7,58.73,42800.0,35.4276,35.4457,35.3614,35.3794,42800.0
2007-09-21 14:50:00,58.74,58.82,58.7,58.76,41200.0,35.3855,35.4337,35.3614,35.3975,41200.0
2007-09-21 14:55:00,58.77,58.77,58.67,58.68,26900.0,35.4035,35.4035,35.3433,35.3493,26900.0
2007-09-21 15:00:00,58.67,58.8,58.64,58.78,36900.0,35.3433,35.4216,35.3252,35.4096,36900.0
2007-09-21 15:05:00,58.78,58.87,58.74,58.78,32900.0,35.4096,35.4638,35.3855,35.4096,32900.0
2007-09-21 15:10:00,58.8,58.92,58.76,58.92,32000.0,35.4216,35.4939,35.3975,35.4939,32000.0
2007-09-21 15:15:00,58.91,58.97,58.89,58.9,50100.0,35.4879,35.524,35.4758,35.4818,50100.0
2007-09-21 15:20:00,58.91,59.06,58.9,59.02,59700.0,35.4879,35.5782,35.4818,35.5541,59700.0
2007-09-21 15:25:00,59.0,59.16,58.8,59.11,112300.0,35.5421,35.6385,35.4216,35.6083,112300.0
2007-09-21 15:30:00,59.13,59.2,59.1,59.18,74200.0,35.6204,35.6626,35.6023,35.6505,74200.0
2007-09-21 15:35:00,59.16,59.25,59.07,59.22,97000.0,35.6385,35.6927,35.5843,35.6746,97000.0
2007-09-21 15:40:00,59.23,59.45,59.22,59.41,118600.0,35.6806,35.8132,35.6746,35.7891,118600.0
2007-09-21 15:45:00,59.4,59.41,59.17,59.33,90200.0,35.783,35.7891,35.6445,35.7409,90200.0
2007-09-21 15:50:00,59.32,59.52,59.2,59.5,282700.0,35.7349,35.8553,35.6626,35.8433,282700.0
2007-09-21 15:55:00,59.5,59.51,59.2,59.5,228300.0,35.8433,35.8493,35.6626,35.8433,228300.0
2007-09-24 09:30:00,59.44,59.69,59.33,59.66,114700.0,35.8071,35.9577,35.7409,35.9397,114700.0
2007-09-24 09:35:00,59.64,59.77,59.22,59.22,75700.0,35.9276,36.0059,35.6746,35.6746,75700.0
2007-09-24 09:40:00,59.25,59.56,59.09,59.2,82000.0,35.6927,35.8794,35.5963,35.6626,82000.0
2007-09-24 09:45:00,59.23,59.77,59.16,59.67,90400.0,35.6806,36.0059,35.6385,35.9457,90400.0
2007-09-24 09:50:00,59.67,59.71,59.05,59.1,78300.0,35.9457,35.9698,35.5722,35.6023,78300.0
2007-09-24 09:55:00,59.06,59.11,58.67,58.79,62100.0,35.5782,35.6083,35.3433,35.4156,62100.0
2007-09-24 10:00:00,58.78,59.22,58.71,59.08,75300.0,35.4096,35.6746,35.3674,35.5903,75300.0
2007-09-24 10:05:00,59.07,59.1,58.85,58.92,36700.0,35.5843,35.6023,35.4517,35.4939,36700.0
2007-09-24 10:10:00,58.91,59.0,58.8,58.81,36200.0,35.4879,35.5421,35.4216,35.4276,36200.0
2007-09-24 10:15:00,58.82,59.12,58.82,58.99,34700.0,35.4337,35.6144,35.4337,35.5361,34700.0
2007-09-24 10:20:00,58.96,59.13,58.91,59.13,37800.0,35.518,35.6204,35.4879,35.6204,37800.0
2007-09-24 10:25:00,59.12,59.45,59.12,59.41,46200.0,35.6144,35.8132,35.6144,35.7891,46200.0
2007-09-24 10:30:00,59.41,59.41,59.28,59.33,33400.0,35.7891,35.7891,35.7108,35.7409,33400.0
2007-09-24 10:35:00,59.33,59.38,59.22,59.24,42200.0,35.7409,35.771,35.6746,35.6867,42200.0
2007-09-24 10:40:00,59.27,59.29,59.21,59.22,33400.0,35.7047,35.7168,35.6686,35.6746,33400.0
2007-09-24 10:45:00,59.22,59.28,59.21,59.22,37500.0,35.6746,35.7108,35.6686,35.6746,37500.0
2007-09-24 10:50:00,59.21,59.22,58.86,58.88,68500.0,35.6686,35.6746,35.4577,35.4698,68500.0
2007-09-24 10:55:00,58.88,58.92,58.75,58.87,42600.0,35.4698,35.4939,35.3915,35.4638,42600.0
2007-09-24 11:00:00,58.86,58.91,58.57,58.66,52400.0,35.4577,35.4879,35.283,35.3373,52400.0
2007-09-24 11:05:00,58.65,58.74,58.49,58.57,53800.0,35.3312,35.3855,35.2349,35.283,53800.0
2007-09-24 11:10:00,58.56,58.8,58.56,58.66,84900.0,35.277,35.4216,35.277,35.3373,84900.0
2007-09-24 11:15:00,58.65,58.73,58.62,58.65,48900.0,35.3312,35.3794,35.3132,35.3312,48900.0
2007-09-24 11:20:00,58.65,58.87,58.64,58.84,52300.0,35.3312,35.4638,35.3252,35.4457,52300.0
2007-09-24 11:25:00,58.84,58.85,58.62,58.72,43400.0,35.4457,35.4517,35.3132,35.3734,43400.0
2007-09-24 11:30:00,58.76,58.8,58.65,58.72,52600.0,35.3975,35.4216,35.3312,35.3734,52600.0
2007-09-24 11:35:00,58.69,58.8,58.68,58.71,31300.0,35.3553,35.4216,35.3493,35.3674,31300.0
2007-09-24 11:40:00,58.71,58.84,58.66,58.76,30900.0,35.3674,35.4457,35.3373,35.3975,30900.0
2007-09-24 11:45:00,58.76,58.79,58.74,58.78,14300.0,35.3975,35.4156,35.3855,35.4096,14300.0
2007-09-24 11:50:00,58.77,58.79,58.72,58.76,39800.0,35.4035,35.4156,35.3734,35.3975,39800.0
2007-09-24 11:55:00,58.76,58.77,58.65,58.71,22100.0,35.3975,35.4035,35.3312,35.3674,22100.0
2007-09-24 12:00:00,58.71,58.87,58.71,58.82,25600.0,35.3674,35.4638,35.3674,35.4337,25600.0
2007-09-24 12:05:00,58.79,58.89,58.72,58.83,34100.0,35.4156,35.4758,35.3734,35.4397,34100.0
2007-09-24 12:10:00,58.83,58.92,58.8,58.9,17600.0,35.4397,35.4939,35.4216,35.4818,17600.0
2007-09-24 12:15:00,58.92,59.09,58.89,59.08,57500.0,35.4939,35.5963,35.4758,35.5903,57500.0
2007-09-24 12:20:00,59.09,59.15,59.04,59.04,38200.0,35.5963,35.6324,35.5662,35.5662,38200.0
2007-09-24 12:25:00,59.05,59.11,59.01,59.11,19400.0,35.5722,35.6083,35.5481,35.6083,19400.0
2007-09-24 12:30:00,59.12,59.16,58.94,59.0,39000.0,35.6144,35.6385,35.5059,35.5421,39000.0
2007-09-24 12:35:00,59.0,59.15,59.0,59.06,19200.0,35.5421,35.6324,35.5421,35.5782,19200.0
2007-09-24 12:40:00,59.03,59.13,59.02,59.1,13600.0,35.5602,35.6204,35.5541,35.6023,13600.0
2007-09-24 12:45:00,59.1,59.12,59.05,59.07,15600.0,35.6023,35.6144,35.5722,35.5843,15600.0
2007-09-24 12:50:00,59.06,59.08,58.96,59.04,36700.0,35.5782,35.5903,35.518,35.5662,36700.0
2007-09-24 12:55:00,59.04,59.06,58.94,59.06,41400.0,35.5662,35.5782,35.5059,35.5782,41400.0
2007-09-24 13:00:00,59.05,59.15,59.03,59.12,13700.0,35.5722,35.6324,35.5602,35.6144,13700.0
2007-09-24 13:05:00,59.11,59.13,59.07,59.12,8900.0,35.6083,35.6204,35.5843,35.6144,8900.0
2007-09-24 13:10:00,59.12,59.16,59.01,59.05,18300.0,35.6144,35.6385,35.5481,35.5722,18300.0
2007-09-24 13:15:00,59.05,59.07,58.88,58.92,32000.0,35.5722,35.5843,35.4698,35.4939,32000.0
2007-09-24 13:20:00,58.92,58.95,58.66,58.69,64100.0,35.4939,35.512,35.3373,35.3553,64100.0
2007-09-24 13:25:00,58.69,58.92,58.69,58.85,71900.0,35.3553,35.4939,35.3553,35.4517,71900.0
2007-09-24 13:30:00,58.87,58.9,58.64,58.7,57600.0,35.4638,35.4818,35.3252,35.3614,57600.0
2007-09-24 13:35:00,58.75,58.77,58.61,58.73,35300.0,35.3915,35.4035,35.3071,35.3794,35300.0
2007-09-24 13:40:00,58.73,58.84,58.72,58.79,27000.0,35.3794,35.4457,35.3734,35.4156,27000.0
2007-09-24 13:45:00,58.78,58.9,58.73,58.75,62500.0,35.4096,35.4818,35.3794,35.3915,62500.0
2007-09-24 13:50:00,58.74,58.91,58.73,58.9,37100.0,35.3855,35.4879,35.3794,35.4818,37100.0
2007-09-24 13:55:00,58.92,59.0,58.83,58.99,58300.0,35.4939,35.5421,35.4397,35.5361,58300.0
2007-09-24 14:00:00,59.0,59.05,58.91,58.99,34900.0,35.5421,35.5722,35.4879,35.5361,34900.0
2007-09-24 14:05:00,59.0,59.15,58.95,59.1,37800.0,35.5421,35.6324,35.512,35.6023,37800.0
2007-09-24 14:10:00,59.09,59.09,58.94,58.98,56000.0,35.5963,35.5963,35.5059,35.53,56000.0
2007-09-24 14:15:00,58.96,59.05,58.93,58.99,29400.0,35.518,35.5722,35.4999,35.5361,29400.0
2007-09-24 14:20:00,59.03,59.04,58.93,58.94,38900.0,35.5602,35.5662,35.4999,35.5059,38900.0
2007-09-24 14:25:00,58.96,59.04,58.72,58.91,120200.0,35.518,35.5662,35.3734,35.4879,120200.0
2007-09-24 14:30:00,58.9,59.06,58.84,59.0,58900.0,35.4818,35.5782,35.4457,35.5421,58900.0
2007-09-24 14:35:00,59.0,59.1,58.84,59.03,44100.0,35.5421,35.6023,35.4457,35.5602,44100.0
2007-09-24 14:40:00,59.04,59.08,58.99,59.0,28000.0,35.5662,35.5903,35.5361,35.5421,28000.0
2007-09-24 14:45:00,59.0,59.08,58.95,59.08,30400.0,35.5421,35.5903,35.512,35.5903,30400.0
2007-09-24 14:50:00,59.09,59.1,59.04,59.06,26000.0,35.5963,35.6023,35.5662,35.5782,26000.0
2007-09-24 14:55:00,59.07,59.07,58.98,59.02,35200.0,35.5843,35.5843,35.53,35.5541,35200.0
2007-09-24 15:00:00,59.01,59.02,58.79,58.94,63400.0,35.5481,35.5541,35.4156,35.5059,63400.0
2007-09-24 15:05:00,58.94,59.07,58.91,58.97,39700.0,35.5059,35.5843,35.4879,35.524,39700.0
2007-09-24 15:10:00,58.93,58.95,58.8,58.83,32800.0,35.4999,35.512,35.4216,35.4397,32800.0
2007-09-24 15:15:00,58.81,59.0,58.8,58.91,56300.0,35.4276,35.5421,35.4216,35.4879,56300.0
2007-09-24 15:20:00,58.91,59.12,58.86,59.02,74600.0,35.4879,35.6144,35.4577,35.5541,74600.0
2007-09-24 15:25:00,59.01,59.2,59.01,59.2,39000.0,35.5481,35.6626,35.5481,35.6626,39000.0
2007-09-24 15:30:00,59.2,59.25,59.09,59.14,74100.0,35.6626,35.6927,35.5963,35.6264,74100.0
2007-09-24 15:35:00,59.14,59.2,59.06,59.15,61800.0,35.6264,35.6626,35.5782,35.6324,61800.0
2007-09-24 15:40:00,59.15,59.24,59.0,59.06,103300.0,35.6324,35.6867,35.5421,35.5782,103300.0
2007-09-24 15:45:00,59.05,59.29,59.05,59.29,74500.0,35.5722,35.7168,35.5722,35.7168,74500.0
2007-09-24 15:50:00,59.29,59.29,59.06,59.11,73400.0,35.7168,35.7168,35.5782,35.6083,73400.0
2007-09-24 15:55:00,59.11,59.3,59.07,59.19,101800.0,35.6083,35.7228,35.5843,35.6565,101800.0
2007-09-25 09:30:00,58.51,58.75,58.23,58.32,75400.0,35.2469,35.3915,35.0782,35.1324,75400.0
2007-09-25 09:35:00,58.35,58.45,58.21,58.41,57000.0,35.1505,35.2108,35.0662,35.1867,57000.0
2007-09-25 09:40:00,58.38,58.51,58.36,58.4,37500.0,35.1686,35.2469,35.1565,35.1806,37500.0
2007-09-25 09:45:00,58.4,58.46,58.25,58.34,62600.0,35.1806,35.2168,35.0903,35.1445,62600.0
2007-09-25 09:50:00,58.35,58.45,58.29,58.37,45900.0,35.1505,35.2108,35.1144,35.1626,45900.0
2007-09-25 09:55:00,58.37,58.39,58.05,58.08,125700.0,35.1626,35.1746,34.9698,34.9879,125700.0
2007-09-25 10:00:00,58.08,58.15,57.87,58.09,233900.0,34.9879,35.03,34.8614,34.9939,233900.0
2007-09-25 10:05:00,58.07,58.19,58.0,58.11,133800.0,34.9818,35.0541,34.9397,35.0059,133800.0
2007-09-25 10:10:00,58.12,58.14,58.05,58.09,73600.0,35.012,35.024,34.9698,34.9939,73600.0
2007-09-25 10:15:00,58.11,58.35,58.03,58.11,153000.0,35.0059,35.1505,34.9577,35.0059,153000.0
2007-09-25 10:20:00,58.1,58.16,58.0,58.04,76800.0,34.9999,35.0361,34.9397,34.9638,76800.0
2007-09-25 10:25:00,58.04,58.26,58.03,58.12,82000.0,34.9638,35.0963,34.9577,35.012,82000.0
2007-09-25 10:30:00,58.13,58.22,58.1,58.2,51000.0,35.018,35.0722,34.9999,35.0602,51000.0
2007-09-25 10:35:00,58.2,58.3,58.19,58.26,75800.0,35.0602,35.1204,35.0541,35.0963,75800.0
2007-09-25 10:40:00,58.27,58.3,58.22,58.28,48500.0,35.1023,35.1204,35.0722,35.1083,48500.0
2007-09-25 10:45:00,58.28,58.29,58.04,58.08,48400.0,35.1083,35.1144,34.9638,34.9879,48400.0
2007-09-25 10:50:00,58.06,58.24,58.05,58.19,30500.0,34.9758,35.0843,34.9698,35.0541,30500.0
2007-09-25 10:55:00,58.22,58.23,58.1,58.15,38900.0,35.0722,35.0782,34.9999,35.03,38900.0
2007-09-25 11:00:00,58.19,58.25,58.13,58.25,54800.0,35.0541,35.0903,35.018,35.0903,54800.0
2007-09-25 11:05:00,58.24,58.46,58.24,58.38,43100.0,35.0843,35.2168,35.0843,35.1686,43100.0
2007-09-25 11:10:00,58.4,58.56,58.35,58.55,116800.0,35.1806,35.277,35.1505,35.271,116800.0
2007-09-25 11:15:00,58.53,58.61,58.4,58.6,31600.0,35.259,35.3071,35.1806,35.3011,31600.0
2007-09-25 11:20:00,58.57,58.62,58.51,58.59,58400.0,35.283,35.3132,35.2469,35.2951,58400.0
2007-09-25 11:25:00,58.59,58.63,58.55,58.63,57200.0,35.2951,35.3192,35.271,35.3192,57200.0
2007-09-25 11:30:00,58.64,58.68,58.62,58.64,17500.0,35.3252,35.3493,35.3132,35.3252,17500.0
2007-09-25 11:35:00,58.66,58.75,58.56,58.59,50200.0,35.3373,35.3915,35.277,35.2951,50200.0
2007-09-25 11:40:00,58.6,58.65,58.57,58.59,24100.0,35.3011,35.3312,35.283,35.2951,24100.0
2007-09-25 11:45:00,58.57,58.81,58.25,58.81,82600.0,35.283,35.4276,35.0903,35.4276,82600.0
2007-09-25 11:50:00,58.78,58.87,58.72,58.8,34300.0,35.4096,35.4638,35.3734,35.4216,34300.0
2007-09-25 11:55:00,58.8,59.03,58.79,58.93,38000.0,35.4216,35.5602,35.4156,35.4999,38000.0
2007-09-25 12:00:00,58.93,59.01,58.77,58.82,44800.0,35.4999,35.5481,35.4035,35.4337,44800.0
2007-09-25 12:05:00,58.83,58.97,58.81,58.85,34900.0,35.4397,35.524,35.4276,35.4517,34900.0
2007-09-25 12:10:00,58.85,58.85,58.71,58.77,35600.0,35.4517,35.4517,35.3674,35.4035,35600.0
2007-09-25 12:15:00,58.79,58.94,58.79,58.93,43000.0,35.4156,35.5059,35.4156,35.4999,43000.0
2007-09-25 12:20:00,58.94,59.01,58.93,58.98,34100.0,35.5059,35.5481,35.4999,35.53,34100.0
2007-09-25 12:25:00,59.01,59.16,59.0,59.16,24200.0,35.5481,35.6385,35.5421,35.6385,24200.0
2007-09-25 12:30:00,59.15,59.15,58.95,59.07,32000.0,35.6324,35.6324,35.512,35.5843,32000.0
2007-09-25 12:35:00,59.08,59.14,59.06,59.13,150400.0,35.5903,35.6264,35.5782,35.6204,150400.0
2007-09-25 12:40:00,59.14,59.18,58.95,59.16,86800.0,35.6264,35.6505,35.512,35.6385,86800.0
2007-09-25 12:45:00,59.18,59.5,59.16,59.42,64200.0,35.6505,35.8433,35.6385,35.7951,64200.0
2007-09-25 12:50:00,59.41,59.41,59.15,59.16,26800.0,35.7891,35.7891,35.6324,35.6385,26800.0
2007-09-25 12:55:00,59.16,59.44,59.14,59.44,70600.0,35.6385,35.8071,35.6264,35.8071,70600.0
2007-09-25 13:00:00,59.44,59.44,59.25,59.38,47700.0,35.8071,35.8071,35.6927,35.771,47700.0
2007-09-25 13:05:00,59.37,59.75,59.34,59.67,88200.0,35.765,35.9939,35.7469,35.9457,88200.0
2007-09-25 13:10:00,59.69,59.76,59.59,59.74,50700.0,35.9577,35.9999,35.8975,35.9879,50700.0
2007-09-25 13:15:00,59.74,59.97,59.74,59.75,64400.0,35.9879,36.1264,35.9879,35.9939,64400.0
2007-09-25 13:20:00,59.75,59.83,59.65,59.74,58100.0,35.9939,36.0421,35.9336,35.9879,58100.0
2007-09-25 13:25:00,59.73,59.78,59.59,59.66,42600.0,35.9818,36.012,35.8975,35.9397,42600.0
2007-09-25 13:30:00,59.64,59.81,59.64,59.75,65700.0,35.9276,36.03,35.9276,35.9939,65700.0
2007-09-25 13:35:00,59.75,59.81,59.65,59.7,38600.0,35.9939,36.03,35.9336,35.9638,38600.0
2007-09-25 13:40:00,59.69,59.72,59.45,59.45,54200.0,35.9577,35.9758,35.8132,35.8132,54200.0
2007-09-25 13:45:00,59.47,59.47,59.25,59.45,54100.0,35.8252,35.8252,35.6927,35.8132,54100.0
2007-09-25 13:50:00,59.45,59.46,59.29,59.41,34700.0,35.8132,35.8192,35.7168,35.7891,34700.0
2007-09-25 13:55:00,59.42,59.61,59.41,59.61,44800.0,35.7951,35.9096,35.7891,35.9096,44800.0
2007-09-25 14:00:00,59.59,59.6,59.43,59.6,44500.0,35.8975,35.9035,35.8011,35.9035,44500.0
2007-09-25 14:05:00,59.59,59.59,59.35,59.41,38500.0,35.8975,35.8975,35.7529,35.7891,38500.0
2007-09-25 14:10:00,59.42,59.6,59.39,59.5,32600.0,35.7951,35.9035,35.777,35.8433,32600.0
2007-09-25 14:15:00,59.47,59.53,59.38,59.49,32600.0,35.8252,35.8614,35.771,35.8373,32600.0
2007-09-25 14:20:00,59.48,59.51,59.33,59.42,69100.0,35.8312,35.8493,35.7409,35.7951,69100.0
2007-09-25 14:25:00,59.44,59.5,59.33,59.38,44300.0,35.8071,35.8433,35.7409,35.771,44300.0
2007-09-25 14:30:00,59.38,59.45,59.3,59.32,45200.0,35.771,35.8132,35.7228,35.7349,45200.0
2007-09-25 14:35:00,59.32,59.45,59.3,59.39,30300.0,35.7349,35.8132,35.7228,35.777,30300.0
2007-09-25 14:40:00,59.37,59.51,59.29,59.5,105200.0,35.765,35.8493,35.7168,35.8433,105200.0
2007-09-25 14:45:00,59.5,59.6,59.47,59.52,41200.0,35.8433,35.9035,35.8252,35.8553,41200.0
2007-09-25 14:50:00,59.51,59.7,59.5,59.54,48200.0,35.8493,35.9638,35.8433,35.8674,48200.0
2007-09-25 14:55:00,59.53,59.68,59.52,59.63,44100.0,35.8614,35.9517,35.8553,35.9216,44100.0
2007-09-25 15:00:00,59.64,59.81,59.64,59.71,46300.0,35.9276,36.03,35.9276,35.9698,46300.0
2007-09-25 15:05:00,59.66,59.75,59.54,59.6,47000.0,35.9397,35.9939,35.8674,35.9035,47000.0
2007-09-25 15:10:00,59.6,59.69,59.54,59.6,30700.0,35.9035,35.9577,35.8674,35.9035,30700.0
2007-09-25 15:15:00,59.6,59.69,59.58,59.61,24800.0,35.9035,35.9577,35.8915,35.9096,24800.0
2007-09-25 15:20:00,59.6,59.65,59.58,59.6,21700.0,35.9035,35.9336,35.8915,35.9035,21700.0
2007-09-25 15:25:00,59.6,59.7,59.54,59.58,53700.0,35.9035,35.9638,35.8674,35.8915,53700.0
2007-09-25 15:30:00,59.59,59.67,59.54,59.57,43700.0,35.8975,35.9457,35.8674,35.8855,43700.0
2007-09-25 15:35:00,59.56,59.72,59.56,59.6,64400.0,35.8794,35.9758,35.8794,35.9035,64400.0
2007-09-25 15:40:00,59.59,59.6,59.5,59.53,79300.0,35.8975,35.9035,35.8433,35.8614,79300.0
2007-09-25 15:45:00,59.53,59.55,59.49,59.52,87300.0,35.8614,35.8734,35.8373,35.8553,87300.0
2007-09-25 15:50:00,59.52,59.62,59.47,59.59,111400.0,35.8553,35.9156,35.8252,35.8975,111400.0
2007-09-25 15:55:00,59.6,59.75,59.57,59.7,96400.0,35.9035,35.9939,35.8855,35.9638,96400.0
2007-09-26 09:30:00,60.15,60.36,59.85,60.21,214900.0,36.6026,36.7304,36.4201,36.6391,214900.0
2007-09-26 09:35:00,60.22,60.73,60.01,60.72,157600.0,36.6452,36.9556,36.5174,36.9495,157600.0
2007-09-26 09:40:00,60.66,60.95,60.59,60.9,200300.0,36.913,37.0894,36.8704,37.059,200300.0
2007-09-26 09:45:00,60.88,60.91,60.43,60.43,120800.0,37.0468,37.0651,36.773,36.773,120800.0
2007-09-26 09:50:00,60.44,60.51,60.18,60.25,105200.0,36.7791,36.8217,36.6209,36.6635,105200.0
2007-09-26 09:55:00,60.25,60.4,60.2,60.25,95700.0,36.6635,36.7548,36.6331,36.6635,95700.0
2007-09-26 10:00:00,60.28,60.52,60.28,60.48,93900.0,36.6817,36.8278,36.6817,36.8034,93900.0
2007-09-26 10:05:00,60.48,60.53,60.25,60.52,100500.0,36.8034,36.8339,36.6635,36.8278,100500.0
2007-09-26 10:10:00,60.51,60.57,60.45,60.51,77200.0,36.8217,36.8582,36.7852,36.8217,77200.0
2007-09-26 10:15:00,60.5,60.58,60.47,60.51,49100.0,36.8156,36.8643,36.7974,36.8217,49100.0
2007-09-26 10:20:00,60.55,60.56,60.45,60.45,61600.0,36.846,36.8521,36.7852,36.7852,61600.0
2007-09-26 10:25:00,60.45,60.54,60.39,60.45,47200.0,36.7852,36.84,36.7487,36.7852,47200.0
2007-09-26 10:30:00,60.45,60.46,60.11,60.12,89700.0,36.7852,36.7913,36.5783,36.5844,89700.0
2007-09-26 10:35:00,60.14,60.31,60.09,60.27,65500.0,36.5965,36.7,36.5661,36.6757,65500.0
2007-09-26 10:40:00,60.27,60.43,60.16,60.42,47900.0,36.6757,36.773,36.6087,36.7669,47900.0
2007-09-26 10:45:00,60.42,60.42,60.29,60.29,39300.0,36.7669,36.7669,36.6878,36.6878,39300.0
2007-09-26 10:50:00,60.31,60.34,60.17,60.2,36800.0,36.7,36.7182,36.6148,36.6331,36800.0
2007-09-26 10:55:00,60.2,60.33,60.18,60.22,36200.0,36.6331,36.7122,36.6209,36.6452,36200.0
2007-09-26 11:00:00,60.22,60.39,60.15,60.15,46100.0,36.6452,36.7487,36.6026,36.6026,46100.0
2007-09-26 11:05:00,60.15,60.28,60.11,60.18,60600.0,36.6026,36.6817,36.5783,36.6209,60600.0
2007-09-26 11:10:00,60.2,60.27,60.15,60.15,37300.0,36.6331,36.6757,36.6026,36.6026,37300.0
2007-09-26 11:15:00,60.17,60.22,60.12,60.14,47400.0,36.6148,36.6452,36.5844,36.5965,47400.0
2007-09-26 11:20:00,60.14,60.14,59.85,59.88,69000.0,36.5965,36.5965,36.4201,36.4383,69000.0
2007-09-26 11:25:00,59.88,59.88,59.69,59.72,48100.0,36.4383,36.4383,36.3227,36.341,48100.0
2007-09-26 11:30:00,59.72,59.86,59.63,59.83,32100.0,36.341,36.4262,36.2862,36.4079,32100.0
2007-09-26 11:35:00,59.83,59.9,59.83,59.85,27100.0,36.4079,36.4505,36.4079,36.4201,27100.0
2007-09-26 11:40:00,59.86,60.0,59.82,59.97,30100.0,36.4262,36.5113,36.4018,36.4931,30100.0
2007-09-26 11:45:00,59.97,60.05,59.94,60.0,38700.0,36.4931,36.5418,36.4748,36.5113,38700.0
2007-09-26 11:50:00,59.99,60.01,59.85,59.86,21200.0,36.5053,36.5174,36.4201,36.4262,21200.0
2007-09-26 11:55:00,59.85,60.11,59.81,60.1,24500.0,36.4201,36.5783,36.3957,36.5722,24500.0
2007-09-26 12:00:00,60.11,60.13,60.01,60.07,16800.0,36.5783,36.5905,36.5174,36.5539,16800.0
2007-09-26 12:05:00,60.08,60.1,59.88,60.07,30200.0,36.56,36.5722,36.4383,36.5539,30200.0
2007-09-26 12:10:00,60.09,60.16,60.06,60.15,17100.0,36.5661,36.6087,36.5479,36.6026,17100.0
2007-09-26 12:15:00,60.15,60.25,60.13,60.25,15900.0,36.6026,36.6635,36.5905,36.6635,15900.0
2007-09-26 12:20:00,60.23,60.32,60.16,60.16,16800.0,36.6513,36.7061,36.6087,36.6087,16800.0
2007-09-26 12:25:00,60.18,60.26,60.13,60.25,13700.0,36.6209,36.6696,36.5905,36.6635,13700.0
2007-09-26 12:30:00,60.25,60.25,60.17,60.22,14000.0,36.6635,36.6635,36.6148,36.6452,14000.0
2007-09-26 12:35:00,60.22,60.26,60.2,60.26,17100.0,36.6452,36.6696,36.6331,36.6696,17100.0
2007-09-26 12:40:00,60.25,60.26,60.17,60.21,40300.0,36.6635,36.6696,36.6148,36.6391,40300.0
2007-09-26 12:45:00,60.21,60.22,60.09,60.09,22600.0,36.6391,36.6452,36.5661,36.5661,22600.0
2007-09-26 12:50:00,60.09,60.17,60.07,60.13,26300.0,36.5661,36.6148,36.5539,36.5905,26300.0
2007-09-26 12:55:00,60.16,60.16,60.07,60.08,9800.0,36.6087,36.6087,36.5539,36.56,9800.0
2007-09-26 13:00:00,60.08,60.16,60.07,60.13,32100.0,36.56,36.6087,36.5539,36.5905,32100.0
2007-09-26 13:05:00,60.15,60.25,60.13,60.16,35200.0,36.6026,36.6635,36.5905,36.6087,35200.0
2007-09-26 13:10:00,60.15,60.17,60.08,60.08,22900.0,36.6026,36.6148,36.56,36.56,22900.0
2007-09-26 13:15:00,60.07,60.22,60.05,60.08,35900.0,36.5539,36.6452,36.5418,36.56,35900.0
2007-09-26 13:20:00,60.1,60.11,60.05,60.09,15000.0,36.5722,36.5783,36.5418,36.5661,15000.0
2007-09-26 13:25:00,60.06,60.09,59.98,60.02,40200.0,36.5479,36.5661,36.4992,36.5235,40200.0
2007-09-26 13:30:00,60.02,60.03,59.93,59.95,41000.0,36.5235,36.5296,36.4688,36.4809,41000.0
2007-09-26 13:35:00,59.92,59.98,59.75,59.98,36700.0,36.4627,36.4992,36.3592,36.4992,36700.0
2007-09-26 13:40:00,59.97,59.99,59.75,59.77,51900.0,36.4931,36.5053,36.3592,36.3714,51900.0
2007-09-26 13:45:00,59.76,59.98,59.7,59.96,69300.0,36.3653,36.4992,36.3288,36.487,69300.0
2007-09-26 13:50:00,59.96,59.98,59.84,59.9,30800.0,36.487,36.4992,36.414,36.4505,30800.0
2007-09-26 13:55:00,59.89,59.9,59.73,59.82,57800.0,36.4444,36.4505,36.347,36.4018,57800.0
2007-09-26 14:00:00,59.87,60.08,59.83,60.0,31000.0,36.4322,36.56,36.4079,36.5113,31000.0
2007-09-26 14:05:00,60.0,60.13,59.92,60.01,36900.0,36.5113,36.5905,36.4627,36.5174,36900.0
2007-09-26 14:10:00,60.01,60.24,60.01,60.18,28700.0,36.5174,36.6574,36.5174,36.6209,28700.0
2007-09-26 14:15:00,60.17,60.3,60.1,60.22,26500.0,36.6148,36.6939,36.5722,36.6452,26500.0
2007-09-26 14:20:00,60.22,60.34,60.22,60.28,25400.0,36.6452,36.7182,36.6452,36.6817,25400.0
2007-09-26 14:25:00,60.23,60.3,60.04,60.05,24700.0,36.6513,36.6939,36.5357,36.5418,24700.0
2007-09-26 14:30:00,60.05,60.24,60.05,60.18,26000.0,36.5418,36.6574,36.5418,36.6209,26000.0
2007-09-26 14:35:00,60.16,60.19,60.02,60.02,36700.0,36.6087,36.627,36.5235,36.5235,36700.0
2007-09-26 14:40:00,60.01,60.05,59.88,60.0,47100.0,36.5174,36.5418,36.4383,36.5113,47100.0
2007-09-26 14:45:00,60.01,60.04,59.96,59.98,28200.0,36.5174,36.5357,36.487,36.4992,28200.0
2007-09-26 14:50:00,60.0,60.19,59.95,60.0,56900.0,36.5113,36.627,36.4809,36.5113,56900.0
2007-09-26 14:55:00,59.99,60.25,59.98,60.03,45400.0,36.5053,36.6635,36.4992,36.5296,45400.0
2007-09-26 15:00:00,60.03,60.12,59.98,59.98,23300.0,36.5296,36.5844,36.4992,36.4992,23300.0
2007-09-26 15:05:00,59.98,60.13,59.85,60.12,66900.0,36.4992,36.5905,36.4201,36.5844,66900.0
2007-09-26 15:10:00,60.11,60.21,60.05,60.16,34400.0,36.5783,36.6391,36.5418,36.6087,34400.0
2007-09-26 15:15:00,60.17,60.38,60.07,60.26,74600.0,36.6148,36.7426,36.5539,36.6696,74600.0
2007-09-26 15:20:00,60.29,60.36,60.15,60.18,52200.0,36.6878,36.7304,36.6026,36.6209,52200.0
2007-09-26 15:25:00,60.18,60.37,60.16,60.33,66900.0,36.6209,36.7365,36.6087,36.7122,66900.0
2007-09-26 15:30:00,60.33,60.35,60.02,60.1,68300.0,36.7122,36.7243,36.5235,36.5722,68300.0
2007-09-26 15:35:00,60.1,60.25,60.06,60.23,36200.0,36.5722,36.6635,36.5479,36.6513,36200.0
2007-09-26 15:40:00,60.22,60.25,60.06,60.07,30500.0,36.6452,36.6635,36.5479,36.5539,30500.0
2007-09-26 15:45:00,60.06,60.35,60.05,60.29,79300.0,36.5479,36.7243,36.5418,36.6878,79300.0
2007-09-26 15:50:00,60.31,60.33,60.1,60.11,65500.0,36.7,36.7122,36.5722,36.5783,65500.0
2007-09-26 15:55:00,60.12,60.24,60.05,60.23,80700.0,36.5844,36.6574,36.5418,36.6513,80700.0
2007-09-27 09:30:00,60.5,60.8,60.44,60.79,57600.0,36.8156,36.9982,36.7791,36.9921,57600.0
2007-09-27 09:35:00,60.79,60.94,60.55,60.87,67200.0,36.9921,37.0834,36.846,37.0408,67200.0
2007-09-27 09:40:00,60.88,60.95,60.71,60.88,40700.0,37.0468,37.0894,36.9434,37.0468,40700.0
2007-09-27 09:45:00,60.86,60.93,60.73,60.84,38300.0,37.0347,37.0773,36.9556,37.0225,38300.0
2007-09-27 09:50:00,60.85,60.9,60.69,60.74,34700.0,37.0286,37.059,36.9312,36.9617,34700.0
2007-09-27 09:55:00,60.77,60.82,60.35,60.56,51800.0,36.9799,37.0103,36.7243,36.8521,51800.0
2007-09-27 10:00:00,60.56,60.78,60.39,60.52,61700.0,36.8521,36.986,36.7487,36.8278,61700.0
2007-09-27 10:05:00,60.53,60.54,60.32,60.4,92800.0,36.8339,36.84,36.7061,36.7548,92800.0
2007-09-27 10:10:00,60.4,60.4,60.11,60.15,88000.0,36.7548,36.7548,36.5783,36.6026,88000.0
2007-09-27 10:15:00,60.12,60.21,60.07,60.12,64000.0,36.5844,36.6391,36.5539,36.5844,64000.0
2007-09-27 10:20:00,60.13,60.3,60.13,60.22,64400.0,36.5905,36.6939,36.5905,36.6452,64400.0
2007-09-27 10:25:00,60.22,60.42,60.2,60.32,76800.0,36.6452,36.7669,36.6331,36.7061,76800.0
2007-09-27 10:30:00,60.31,60.38,60.26,60.3,39800.0,36.7,36.7426,36.6696,36.6939,39800.0
2007-09-27 10:35:00,60.3,60.55,60.3,60.5,46100.0,36.6939,36.846,36.6939,36.8156,46100.0
2007-09-27 10:40:00,60.49,60.74,60.46,60.55,72800.0,36.8095,36.9617,36.7913,36.846,72800.0
2007-09-27 10:45:00,60.56,60.83,60.56,60.68,42500.0,36.8521,37.0164,36.8521,36.9251,42500.0
2007-09-27 10:50:00,60.67,60.67,60.51,60.61,23800.0,36.9191,36.9191,36.8217,36.8825,23800.0
2007-09-27 10:55:00,60.63,60.79,60.63,60.76,26400.0,36.8947,36.9921,36.8947,36.9738,26400.0
2007-09-27 11:00:00,60.73,60.82,60.73,60.82,24400.0,36.9556,37.0103,36.9556,37.0103,24400.0
2007-09-27 11:05:00,60.81,60.95,60.79,60.91,38600.0,37.0043,37.0894,36.9921,37.0651,38600.0
2007-09-27 11:10:00,60.91,60.91,60.61,60.65,25000.0,37.0651,37.0651,36.8825,36.9069,25000.0
2007-09-27 11:15:00,60.62,60.78,60.61,60.64,22900.0,36.8886,36.986,36.8825,36.9008,22900.0
2007-09-27 11:20:00,60.64,60.7,60.42,60.44,23800.0,36.9008,36.9373,36.7669,36.7791,23800.0
2007-09-27 11:25:00,60.43,60.53,60.36,60.42,32000.0,36.773,36.8339,36.7304,36.7669,32000.0
2007-09-27 11:30:00,60.42,60.68,60.36,60.64,53500.0,36.7669,36.9251,36.7304,36.9008,53500.0
2007-09-27 11:35:00,60.63,60.73,60.53,60.69,32400.0,36.8947,36.9556,36.8339,36.9312,32400.0
2007-09-27 11:40:00,60.68,60.76,60.65,60.68,23100.0,36.9251,36.9738,36.9069,36.9251,23100.0
2007-09-27 11:45:00,60.7,60.72,60.65,60.68,22700.0,36.9373,36.9495,36.9069,36.9251,22700.0
2007-09-27 11:50:00,60.66,60.76,60.55,60.6,37000.0,36.913,36.9738,36.846,36.8765,37000.0
2007-09-27 11:55:00,60.58,60.59,60.47,60.55,22400.0,36.8643,36.8704,36.7974,36.846,22400.0
2007-09-27 12:00:00,60.55,60.71,60.48,60.71,22900.0,36.846,36.9434,36.8034,36.9434,22900.0
2007-09-27 12:05:00,60.7,60.73,60.51,60.54,19100.0,36.9373,36.9556,36.8217,36.84,19100.0
2007-09-27 12:10:00,60.52,60.58,60.48,60.56,16400.0,36.8278,36.8643,36.8034,36.8521,16400.0
2007-09-27 12:15:00,60.56,60.56,60.48,60.55,25700.0,36.8521,36.8521,36.8034,36.846,25700.0
2007-09-27 12:20:00,60.56,60.56,60.49,60.51,16600.0,36.8521,36.8521,36.8095,36.8217,16600.0
2007-09-27 12:25:00,60.51,60.55,60.48,60.53,27300.0,36.8217,36.846,36.8034,36.8339,27300.0
2007-09-27 12:30:00,60.52,60.61,60.51,60.53,26200.0,36.8278,36.8825,36.8217,36.8339,26200.0
2007-09-27 12:35:00,60.52,60.57,60.45,60.5,33400.0,36.8278,36.8582,36.7852,36.8156,33400.0
2007-09-27 12:40:00,60.5,60.58,60.44,60.49,12300.0,36.8156,36.8643,36.7791,36.8095,12300.0
2007-09-27 12:45:00,60.5,60.57,60.45,60.5,16300.0,36.8156,36.8582,36.7852,36.8156,16300.0
2007-09-27 12:50:00,60.5,60.55,60.44,60.52,24900.0,36.8156,36.846,36.7791,36.8278,24900.0
2007-09-27 12:55:00,60.52,60.6,60.51,60.56,15000.0,36.8278,36.8765,36.8217,36.8521,15000.0
2007-09-27 13:00:00,60.57,60.66,60.55,60.6,31100.0,36.8582,36.913,36.846,36.8765,31100.0
2007-09-27 13:05:00,60.61,60.74,60.54,60.74,36300.0,36.8825,36.9617,36.84,36.9617,36300.0
2007-09-27 13:10:00,60.74,60.79,60.67,60.75,37500.0,36.9617,36.9921,36.9191,36.9677,37500.0
2007-09-27 13:15:00,60.74,60.75,60.59,60.61,31300.0,36.9617,36.9677,36.8704,36.8825,31300.0
2007-09-27 13:20:00,60.62,60.64,60.56,60.61,22000.0,36.8886,36.9008,36.8521,36.8825,22000.0
2007-09-27 13:25:00,60.62,60.62,60.51,60.53,16400.0,36.8886,36.8886,36.8217,36.8339,16400.0
2007-09-27 13:30:00,60.52,60.55,60.39,60.42,26800.0,36.8278,36.846,36.7487,36.7669,26800.0
2007-09-27 13:35:00,60.45,60.51,60.32,60.37,22700.0,36.7852,36.8217,36.7061,36.7365,22700.0
2007-09-27 13:40:00,60.31,60.43,60.31,60.39,13500.0,36.7,36.773,36.7,36.7487,13500.0
2007-09-27 13:45:00,60.38,60.41,60.3,60.39,25200.0,36.7426,36.7608,36.6939,36.7487,25200.0
2007-09-27 13:50:00,60.39,60.46,60.36,60.44,13100.0,36.7487,36.7913,36.7304,36.7791,13100.0
2007-09-27 13:55:00,60.45,60.55,60.42,60.51,35300.0,36.7852,36.846,36.7669,36.8217,35300.0
2007-09-27 14:00:00,60.53,60.65,60.49,60.61,19500.0,36.8339,36.9069,36.8095,36.8825,19500.0
2007-09-27 14:05:00,60.63,60.87,60.63,60.79,35300.0,36.8947,37.0408,36.8947,36.9921,35300.0
2007-09-27 14:10:00,60.78,60.88,60.78,60.83,14300.0,36.986,37.0468,36.986,37.0164,14300.0
2007-09-27 14:15:00,60.82,60.83,60.7,60.7,15800.0,37.0103,37.0164,36.9373,36.9373,15800.0
2007-09-27 14:20:00,60.73,60.85,60.73,60.81,21400.0,36.9556,37.0286,36.9556,37.0043,21400.0
2007-09-27 14:25:00,60.81,60.88,60.8,60.82,30200.0,37.0043,37.0468,36.9982,37.0103,30200.0
2007-09-27 14:30:00,60.83,60.84,60.71,60.73,19100.0,37.0164,37.0225,36.9434,36.9556,19100.0
2007-09-27 14:35:00,60.72,60.74,60.47,60.5,37700.0,36.9495,36.9617,36.7974,36.8156,37700.0
2007-09-27 14:40:00,60.5,60.5,60.4,60.41,42900.0,36.8156,36.8156,36.7548,36.7608,42900.0
2007-09-27 14:45:00,60.41,60.53,60.34,60.5,40500.0,36.7608,36.8339,36.7182,36.8156,40500.0
2007-09-27 14:50:00,60.49,60.52,60.35,60.37,39800.0,36.8095,36.8278,36.7243,36.7365,39800.0
2007-09-27 14:55:00,60.4,60.51,60.39,60.51,22500.0,36.7548,36.8217,36.7487,36.8217,22500.0
2007-09-27 15:00:00,60.52,60.6,60.5,60.57,38600.0,36.8278,36.8765,36.8156,36.8582,38600.0
2007-09-27 15:05:00,60.57,60.62,60.53,60.58,41400.0,36.8582,36.8886,36.8339,36.8643,41400.0
2007-09-27 15:10:00,60.57,60.63,60.52,60.62,31900.0,36.8582,36.8947,36.8278,36.8886,31900.0
2007-09-27 15:15:00,60.62,60.66,60.45,60.54,39600.0,36.8886,36.913,36.7852,36.84,39600.0
2007-09-27 15:20:00,60.54,60.64,60.46,60.63,46200.0,36.84,36.9008,36.7913,36.8947,46200.0
2007-09-27 15:25:00,60.65,60.69,60.62,60.68,35600.0,36.9069,36.9312,36.8886,36.9251,35600.0
2007-09-27 15:30:00,60.7,60.7,60.6,60.62,32400.0,36.9373,36.9373,36.8765,36.8886,32400.0
2007-09-27 15:35:00,60.62,60.62,60.47,60.53,33900.0,36.8886,36.8886,36.7974,36.8339,33900.0
2007-09-27 15:40:00,60.52,60.55,60.46,60.55,19800.0,36.8278,36.846,36.7913,36.846,19800.0
2007-09-27 15:45:00,60.54,60.59,60.45,60.51,45100.0,36.84,36.8704,36.7852,36.8217,45100.0
2007-09-27 15:50:00,60.5,60.53,60.4,60.45,51000.0,36.8156,36.8339,36.7548,36.7852,51000.0
2007-09-27 15:55:00,60.48,60.52,60.37,60.5,58800.0,36.8034,36.8278,36.7365,36.8156,58800.0
2007-09-28 09:30:00,60.5,60.74,60.5,60.66,46100.0,36.8156,36.9617,36.8156,36.913,46100.0
2007-09-28 09:35:00,60.65,60.8,60.3,60.36,55500.0,36.9069,36.9982,36.6939,36.7304,55500.0
2007-09-28 09:40:00,60.36,60.36,60.13,60.29,78000.0,36.7304,36.7304,36.5905,36.6878,78000.0
2007-09-28 09:45:00,60.29,60.38,60.19,60.19,37700.0,36.6878,36.7426,36.627,36.627,37700.0
2007-09-28 09:50:00,60.2,60.2,59.81,59.93,90800.0,36.6331,36.6331,36.3957,36.4688,90800.0
2007-09-28 09:55:00,59.9,59.96,59.8,59.9,65700.0,36.4505,36.487,36.3896,36.4505,65700.0
2007-09-28 10:00:00,59.92,60.05,59.85,59.91,73200.0,36.4627,36.5418,36.4201,36.4566,73200.0
2007-09-28 10:05:00,59.91,60.0,59.86,59.92,56400.0,36.4566,36.5113,36.4262,36.4627,56400.0
2007-09-28 10:10:00,59.92,59.94,59.52,59.53,79800.0,36.4627,36.4748,36.2193,36.2253,79800.0
2007-09-28 10:15:00,59.56,59.6,59.27,59.46,120300.0,36.2436,36.2679,36.0671,36.1827,120300.0
2007-09-28 10:20:00,59.45,59.71,59.37,59.44,58000.0,36.1767,36.3349,36.128,36.1706,58000.0
2007-09-28 10:25:00,59.44,59.53,59.16,59.2,64200.0,36.1706,36.2253,36.0002,36.0245,64200.0
2007-09-28 10:30:00,59.2,59.33,58.83,59.2,138600.0,36.0245,36.1036,35.7994,36.0245,138600.0
2007-09-28 10:35:00,59.21,59.64,59.21,59.57,50100.0,36.0306,36.2923,36.0306,36.2497,50100.0
2007-09-28 10:40:00,59.58,59.6,59.39,59.59,53200.0,36.2558,36.2679,36.1402,36.2619,53200.0
2007-09-28 10:45:00,59.6,59.6,59.4,59.43,56500.0,36.2679,36.2679,36.1462,36.1645,56500.0
2007-09-28 10:50:00,59.44,59.65,59.44,59.61,41000.0,36.1706,36.2984,36.1706,36.274,41000.0
2007-09-28 10:55:00,59.61,59.76,59.61,59.66,40900.0,36.274,36.3653,36.274,36.3045,40900.0
2007-09-28 11:00:00,59.69,59.73,59.63,59.66,38500.0,36.3227,36.347,36.2862,36.3045,38500.0
2007-09-28 11:05:00,59.68,59.9,59.66,59.78,38800.0,36.3166,36.4505,36.3045,36.3775,38800.0
2007-09-28 11:10:00,59.76,59.9,59.74,59.9,38800.0,36.3653,36.4505,36.3531,36.4505,38800.0
2007-09-28 11:15:00,59.9,59.95,59.83,59.9,19400.0,36.4505,36.4809,36.4079,36.4505,19400.0
2007-09-28 11:20:00,59.91,59.99,59.84,59.84,29000.0,36.4566,36.5053,36.414,36.414,29000.0
2007-09-28 11:25:00,59.82,59.85,59.71,59.74,26400.0,36.4018,36.4201,36.3349,36.3531,26400.0
2007-09-28 11:30:00,59.7,59.73,59.64,59.68,32200.0,36.3288,36.347,36.2923,36.3166,32200.0
2007-09-28 11:35:00,59.66,59.75,59.6,59.64,32500.0,36.3045,36.3592,36.2679,36.2923,32500.0
2007-09-28 11:40:00,59.63,59.72,59.6,59.67,32900.0,36.2862,36.341,36.2679,36.3105,32900.0
2007-09-28 11:45:00,59.69,59.71,59.56,59.63,37000.0,36.3227,36.3349,36.2436,36.2862,37000.0
2007-09-28 11:50:00,59.63,59.63,59.41,59.5,22300.0,36.2862,36.2862,36.1523,36.2071,22300.0
2007-09-28 11:55:00,59.5,59.56,59.21,59.33,163500.0,36.2071,36.2436,36.0306,36.1036,163500.0
2007-09-28 12:00:00,59.33,59.54,59.33,59.46,14100.0,36.1036,36.2314,36.1036,36.1827,14100.0
2007-09-28 12:05:00,59.46,59.7,59.44,59.45,43300.0,36.1827,36.3288,36.1706,36.1767,43300.0
2007-09-28 12:10:00,59.44,59.44,59.31,59.37,26100.0,36.1706,36.1706,36.0915,36.128,26100.0
2007-09-28 12:15:00,59.37,59.48,59.36,59.47,16900.0,36.128,36.1949,36.1219,36.1888,16900.0
2007-09-28 12:20:00,59.47,59.53,59.47,59.49,23100.0,36.1888,36.2253,36.1888,36.201,23100.0
2007-09-28 12:25:00,59.5,59.6,59.49,59.6,28500.0,36.2071,36.2679,36.201,36.2679,28500.0
2007-09-28 12:30:00,59.6,59.7,59.6,59.65,9400.0,36.2679,36.3288,36.2679,36.2984,9400.0
2007-09-28 12:35:00,59.67,59.75,59.66,59.69,13900.0,36.3105,36.3592,36.3045,36.3227,13900.0
2007-09-28 12:40:00,59.7,59.75,59.66,59.71,60600.0,36.3288,36.3592,36.3045,36.3349,60600.0
2007-09-28 12:45:00,59.71,59.73,59.59,59.6,15300.0,36.3349,36.347,36.2619,36.2679,15300.0
2007-09-28 12:50:00,59.62,59.75,59.6,59.72,11800.0,36.2801,36.3592,36.2679,36.341,11800.0
2007-09-28 12:55:00,59.74,59.74,59.6,59.68,15900.0,36.3531,36.3531,36.2679,36.3166,15900.0
2007-09-28 13:00:00,59.69,59.69,59.63,59.68,15700.0,36.3227,36.3227,36.2862,36.3166,15700.0
2007-09-28 13:05:00,59.66,59.71,59.61,59.71,24000.0,36.3045,36.3349,36.274,36.3349,24000.0
2007-09-28 13:10:00,59.7,59.74,59.63,59.72,21600.0,36.3288,36.3531,36.2862,36.341,21600.0
2007-09-28 13:15:00,59.72,59.78,59.6,59.72,46400.0,36.341,36.3775,36.2679,36.341,46400.0
2007-09-28 13:20:00,59.72,59.74,59.63,59.68,36800.0,36.341,36.3531,36.2862,36.3166,36800.0
2007-09-28 13:25:00,59.67,59.73,59.61,59.73,26600.0,36.3105,36.347,36.274,36.347,26600.0
2007-09-28 13:30:00,59.73,59.75,59.63,59.66,28200.0,36.347,36.3592,36.2862,36.3045,28200.0
2007-09-28 13:35:00,59.66,59.72,59.63,59.66,48400.0,36.3045,36.341,36.2862,36.3045,48400.0
2007-09-28 13:40:00,59.64,59.72,59.63,59.64,20200.0,36.2923,36.341,36.2862,36.2923,20200.0
2007-09-28 13:45:00,59.63,59.69,59.63,59.64,21400.0,36.2862,36.3227,36.2862,36.2923,21400.0
2007-09-28 13:50:00,59.64,59.7,59.63,59.64,11400.0,36.2923,36.3288,36.2862,36.2923,11400.0
2007-09-28 13:55:00,59.64,59.73,59.63,59.73,16900.0,36.2923,36.347,36.2862,36.347,16900.0
2007-09-28 14:00:00,59.74,59.88,59.68,59.68,28900.0,36.3531,36.4383,36.3166,36.3166,28900.0
2007-09-28 14:05:00,59.68,59.78,59.66,59.77,19500.0,36.3166,36.3775,36.3045,36.3714,19500.0
2007-09-28 14:10:00,59.78,59.78,59.58,59.64,25400.0,36.3775,36.3775,36.2558,36.2923,25400.0
2007-09-28 14:15:00,59.65,59.74,59.6,59.64,21300.0,36.2984,36.3531,36.2679,36.2923,21300.0
2007-09-28 14:20:00,59.64,59.74,59.64,59.65,19800.0,36.2923,36.3531,36.2923,36.2984,19800.0
2007-09-28 14:25:00,59.66,59.68,59.62,59.64,51500.0,36.3045,36.3166,36.2801,36.2923,51500.0
2007-09-28 14:30:00,59.63,59.69,59.63,59.63,48900.0,36.2862,36.3227,36.2862,36.2862,48900.0
2007-09-28 14:35:00,59.63,59.64,59.42,59.44,46000.0,36.2862,36.2923,36.1584,36.1706,46000.0
2007-09-28 14:40:00,59.44,59.44,59.28,59.28,37800.0,36.1706,36.1706,36.0732,36.0732,37800.0
2007-09-28 14:45:00,59.28,59.31,59.15,59.23,48300.0,36.0732,36.0915,35.9941,36.0428,48300.0
2007-09-28 14:50:00,59.23,59.51,59.22,59.41,135200.0,36.0428,36.2132,36.0367,36.1523,135200.0
2007-09-28 14:55:00,59.39,59.47,59.3,59.41,45800.0,36.1402,36.1888,36.0854,36.1523,45800.0
2007-09-28 15:00:00,59.41,59.46,59.29,59.3,52800.0,36.1523,36.1827,36.0793,36.0854,52800.0
2007-09-28 15:05:00,59.28,59.41,59.17,59.17,48000.0,36.0732,36.1523,36.0063,36.0063,48000.0
2007-09-28 15:10:00,59.2,59.22,59.06,59.08,34900.0,36.0245,36.0367,35.9393,35.9515,34900.0
2007-09-28 15:15:00,59.09,59.26,59.05,59.16,51100.0,35.9576,36.061,35.9333,36.0002,51100.0
2007-09-28 15:20:00,59.19,59.5,59.19,59.43,43500.0,36.0184,36.2071,36.0184,36.1645,43500.0
2007-09-28 15:25:00,59.43,59.54,59.43,59.52,38800.0,36.1645,36.2314,36.1645,36.2193,38800.0
2007-09-28 15:30:00,59.5,59.63,59.45,59.46,41100.0,36.2071,36.2862,36.1767,36.1827,41100.0
2007-09-28 15:35:00,59.45,59.54,59.4,59.47,44100.0,36.1767,36.2314,36.1462,36.1888,44100.0
2007-09-28 15:40:00,59.47,59.65,59.45,59.52,47100.0,36.1888,36.2984,36.1767,36.2193,47100.0
2007-09-28 15:45:00,59.52,59.62,59.44,59.55,50800.0,36.2193,36.2801,36.1706,36.2375,50800.0
2007-09-28 15:50:00,59.58,59.65,59.48,59.54,50300.0,36.2558,36.2984,36.1949,36.2314,50300.0
2007-09-28 15:55:00,59.54,59.56,59.46,59.51,81200.0,36.2314,36.2436,36.1827,36.2132,81200.0
2007-10-01 09:30:00,59.47,59.47,58.92,59.04,91200.0,36.1888,36.1888,35.8541,35.9272,91200.0
2007-10-01 09:35:00,59.09,59.15,59.0,59.1,67200.0,35.9576,35.9941,35.9028,35.9637,67200.0
2007-10-01 09:40:00,59.1,59.1,58.75,59.03,65900.0,35.9637,35.9637,35.7507,35.9211,65900.0
2007-10-01 09:45:00,59.03,59.46,59.01,59.17,87200.0,35.9211,36.1827,35.9089,36.0063,87200.0
2007-10-01 09:50:00,59.17,59.17,58.71,59.03,122300.0,36.0063,36.0063,35.7264,35.9211,122300.0
2007-10-01 09:55:00,59.03,59.09,58.93,59.03,66500.0,35.9211,35.9576,35.8602,35.9211,66500.0
2007-10-01 10:00:00,59.01,59.31,59.01,59.1,106800.0,35.9089,36.0915,35.9089,35.9637,106800.0
2007-10-01 10:05:00,59.08,59.47,59.05,59.31,110900.0,35.9515,36.1888,35.9333,36.0915,110900.0
2007-10-01 10:10:00,59.31,59.33,59.05,59.12,56700.0,36.0915,36.1036,35.9333,35.9758,56700.0
2007-10-01 10:15:00,59.15,59.15,58.91,58.91,53000.0,35.9941,35.9941,35.8481,35.8481,53000.0
2007-10-01 10:20:00,58.95,59.17,58.94,58.95,54800.0,35.8724,36.0063,35.8663,35.8724,54800.0
2007-10-01 10:25:00,58.97,58.97,58.67,58.67,97500.0,35.8846,35.8846,35.702,35.702,97500.0
2007-10-01 10:30:00,58.68,58.7,58.6,58.61,61100.0,35.7081,35.7203,35.6594,35.6655,61100.0
2007-10-01 10:35:00,58.6,58.65,58.52,58.56,64400.0,35.6594,35.6898,35.6107,35.6351,64400.0
2007-10-01 10:40:00,58.55,58.57,58.15,58.26,73200.0,35.629,35.6412,35.3856,35.4525,73200.0
2007-10-01 10:45:00,58.25,58.29,58.13,58.14,83700.0,35.4464,35.4708,35.3734,35.3795,83700.0
2007-10-01 10:50:00,58.15,58.35,58.13,58.35,79900.0,35.3856,35.5073,35.3734,35.5073,79900.0
2007-10-01 10:55:00,58.35,58.48,58.35,58.47,56200.0,35.5073,35.5864,35.5073,35.5803,56200.0
2007-10-01 11:00:00,58.48,58.54,58.34,58.39,56400.0,35.5864,35.6229,35.5012,35.5316,56400.0
2007-10-01 11:05:00,58.39,58.42,58.28,58.3,53400.0,35.5316,35.5499,35.4647,35.4769,53400.0
2007-10-01 11:10:00,58.3,58.4,58.3,58.36,52100.0,35.4769,35.5377,35.4769,35.5134,52100.0
2007-10-01 11:15:00,58.4,58.48,58.35,58.4,35600.0,35.5377,35.5864,35.5073,35.5377,35600.0
2007-10-01 11:20:00,58.4,58.4,58.27,58.4,39600.0,35.5377,35.5377,35.4586,35.5377,39600.0
2007-10-01 11:25:00,58.37,58.4,58.25,58.3,43300.0,35.5195,35.5377,35.4464,35.4769,43300.0
2007-10-01 11:30:00,58.29,58.57,58.29,58.57,116900.0,35.4708,35.6412,35.4708,35.6412,116900.0
2007-10-01 11:35:00,58.57,58.57,58.28,58.41,86100.0,35.6412,35.6412,35.4647,35.5438,86100.0
2007-10-01 11:40:00,58.41,58.55,58.39,58.49,82100.0,35.5438,35.629,35.5316,35.5925,82100.0
2007-10-01 11:45:00,58.48,58.6,58.47,58.48,103000.0,35.5864,35.6594,35.5803,35.5864,103000.0
2007-10-01 11:50:00,58.47,58.53,58.47,58.52,177500.0,35.5803,35.6168,35.5803,35.6107,177500.0
2007-10-01 11:55:00,58.53,58.6,58.5,58.59,43800.0,35.6168,35.6594,35.5986,35.6533,43800.0
2007-10-01 12:00:00,58.59,58.72,58.56,58.68,126900.0,35.6533,35.7324,35.6351,35.7081,126900.0
2007-10-01 12:05:00,58.68,58.75,58.56,58.56,34300.0,35.7081,35.7507,35.6351,35.6351,34300.0
2007-10-01 12:10:00,58.57,58.6,58.52,58.54,49600.0,35.6412,35.6594,35.6107,35.6229,49600.0
2007-10-01 12:15:00,58.53,58.64,58.53,58.62,39200.0,35.6168,35.6838,35.6168,35.6716,39200.0
2007-10-01 12:20:00,58.63,58.76,58.59,58.73,32600.0,35.6777,35.7568,35.6533,35.7385,32600.0
2007-10-01 12:25:00,58.73,58.77,58.62,58.68,51600.0,35.7385,35.7629,35.6716,35.7081,51600.0
2007-10-01 12:30:00,58.67,58.69,58.57,58.66,60000.0,35.702,35.7142,35.6412,35.6959,60000.0
2007-10-01 12:35:00,58.66,58.67,58.6,58.62,34300.0,35.6959,35.702,35.6594,35.6716,34300.0
2007-10-01 12:40:00,58.62,58.75,58.61,58.75,49400.0,35.6716,35.7507,35.6655,35.7507,49400.0
2007-10-01 12:45:00,58.75,58.75,58.61,58.64,39300.0,35.7507,35.7507,35.6655,35.6838,39300.0
2007-10-01 12:50:00,58.66,58.72,58.64,58.69,20400.0,35.6959,35.7324,35.6838,35.7142,20400.0
2007-10-01 12:55:00,58.68,58.69,58.65,58.68,31000.0,35.7081,35.7142,35.6898,35.7081,31000.0
2007-10-01 13:00:00,58.68,58.69,58.64,58.66,37200.0,35.7081,35.7142,35.6838,35.6959,37200.0
2007-10-01 13:05:00,58.66,58.68,58.6,58.61,31900.0,35.6959,35.7081,35.6594,35.6655,31900.0
2007-10-01 13:10:00,58.61,58.62,58.55,58.62,46700.0,35.6655,35.6716,35.629,35.6716,46700.0
2007-10-01 13:15:00,58.62,58.74,58.57,58.72,54700.0,35.6716,35.7446,35.6412,35.7324,54700.0
2007-10-01 13:20:00,58.74,58.75,58.68,58.75,33600.0,35.7446,35.7507,35.7081,35.7507,33600.0
2007-10-01 13:25:00,58.75,58.89,58.73,58.84,47000.0,35.7507,35.8359,35.7385,35.8055,47000.0
2007-10-01 13:30:00,58.87,58.92,58.81,58.9,44000.0,35.8237,35.8541,35.7872,35.842,44000.0
2007-10-01 13:35:00,58.9,58.92,58.85,58.92,40900.0,35.842,35.8541,35.8115,35.8541,40900.0
2007-10-01 13:40:00,58.93,59.1,58.93,59.06,41400.0,35.8602,35.9637,35.8602,35.9393,41400.0
2007-10-01 13:45:00,59.05,59.11,58.93,58.93,37300.0,35.9333,35.9698,35.8602,35.8602,37300.0
2007-10-01 13:50:00,58.94,58.94,58.87,58.9,35600.0,35.8663,35.8663,35.8237,35.842,35600.0
2007-10-01 13:55:00,58.92,58.96,58.89,58.9,35200.0,35.8541,35.8785,35.8359,35.842,35200.0
2007-10-01 14:00:00,58.9,58.98,58.89,58.93,38900.0,35.842,35.8907,35.8359,35.8602,38900.0
2007-10-01 14:05:00,58.95,59.1,58.94,59.1,55600.0,35.8724,35.9637,35.8663,35.9637,55600.0
2007-10-01 14:10:00,59.1,59.1,58.96,58.98,34500.0,35.9637,35.9637,35.8785,35.8907,34500.0
2007-10-01 14:15:00,58.98,59.02,58.96,58.97,35800.0,35.8907,35.915,35.8785,35.8846,35800.0
2007-10-01 14:20:00,58.98,58.98,58.92,58.92,30900.0,35.8907,35.8907,35.8541,35.8541,30900.0
2007-10-01 14:25:00,58.93,58.94,58.85,58.85,34400.0,35.8602,35.8663,35.8115,35.8115,34400.0
2007-10-01 14:30:00,58.86,58.86,58.76,58.76,46900.0,35.8176,35.8176,35.7568,35.7568,46900.0
2007-10-01 14:35:00,58.77,58.77,58.72,58.74,28600.0,35.7629,35.7629,35.7324,35.7446,28600.0
2007-10-01 14:40:00,58.73,58.8,58.72,58.76,52300.0,35.7385,35.7811,35.7324,35.7568,52300.0
2007-10-01 14:45:00,58.77,58.77,58.64,58.71,44100.0,35.7629,35.7629,35.6838,35.7264,44100.0
2007-10-01 14:50:00,58.72,58.87,58.72,58.86,58300.0,35.7324,35.8237,35.7324,35.8176,58300.0
2007-10-01 14:55:00,58.86,58.88,58.8,58.86,37900.0,35.8176,35.8298,35.7811,35.8176,37900.0
2007-10-01 15:00:00,58.83,58.92,58.78,58.86,47100.0,35.7994,35.8541,35.769,35.8176,47100.0
2007-10-01 15:05:00,58.87,58.9,58.82,58.86,50300.0,35.8237,35.842,35.7933,35.8176,50300.0
2007-10-01 15:10:00,58.86,58.96,58.85,58.95,59700.0,35.8176,35.8785,35.8115,35.8724,59700.0
2007-10-01 15:15:00,58.95,58.99,58.89,58.93,36500.0,35.8724,35.8967,35.8359,35.8602,36500.0
2007-10-01 15:20:00,58.94,59.01,58.9,59.0,74900.0,35.8663,35.9089,35.842,35.9028,74900.0
2007-10-01 15:25:00,59.0,59.01,58.91,58.98,40500.0,35.9028,35.9089,35.8481,35.8907,40500.0
2007-10-01 15:30:00,58.98,59.01,58.57,58.73,100500.0,35.8907,35.9089,35.6412,35.7385,100500.0
2007-10-01 15:35:00,58.71,58.71,58.5,58.51,93500.0,35.7264,35.7264,35.5986,35.6047,93500.0
2007-10-01 15:40:00,58.5,58.64,58.45,58.52,102300.0,35.5986,35.6838,35.5681,35.6107,102300.0
2007-10-01 15:45:00,58.51,58.53,58.46,58.51,86300.0,35.6047,35.6168,35.5742,35.6047,86300.0
2007-10-01 15:50:00,58.51,58.62,58.4,58.62,104900.0,35.6047,35.6716,35.5377,35.6716,104900.0
2007-10-01 15:55:00,58.62,58.63,58.55,58.61,98800.0,35.6716,35.6777,35.629,35.6655,98800.0
2007-10-02 09:30:00,58.98,59.0,58.7,58.99,63500.0,35.8907,35.9028,35.7203,35.8967,63500.0
2007-10-02 09:35:00,59.0,59.0,58.61,58.65,62100.0,35.9028,35.9028,35.6655,35.6898,62100.0
2007-10-02 09:40:00,58.55,58.74,58.47,58.49,43400.0,35.629,35.7446,35.5803,35.5925,43400.0
2007-10-02 09:45:00,58.5,58.5,58.19,58.21,65100.0,35.5986,35.5986,35.4099,35.4221,65100.0
2007-10-02 09:50:00,58.21,58.27,58.16,58.23,56500.0,35.4221,35.4586,35.3917,35.4343,56500.0
2007-10-02 09:55:00,58.25,58.37,58.25,58.32,65800.0,35.4464,35.5195,35.4464,35.489,65800.0
2007-10-02 10:00:00,58.32,58.51,58.12,58.12,90800.0,35.489,35.6047,35.3673,35.3673,90800.0
2007-10-02 10:05:00,58.13,58.4,58.05,58.27,82100.0,35.3734,35.5377,35.3247,35.4586,82100.0
2007-10-02 10:10:00,58.28,58.53,58.26,58.52,57800.0,35.4647,35.6168,35.4525,35.6107,57800.0
2007-10-02 10:15:00,58.53,58.62,58.5,58.59,95900.0,35.6168,35.6716,35.5986,35.6533,95900.0
2007-10-02 10:20:00,58.58,58.65,58.51,58.52,83200.0,35.6472,35.6898,35.6047,35.6107,83200.0
2007-10-02 10:25:00,58.52,58.75,58.49,58.71,80200.0,35.6107,35.7507,35.5925,35.7264,80200.0
2007-10-02 10:30:00,58.72,58.72,58.44,58.53,60800.0,35.7324,35.7324,35.5621,35.6168,60800.0
2007-10-02 10:35:00,58.55,58.59,58.44,58.54,29700.0,35.629,35.6533,35.5621,35.6229,29700.0
2007-10-02 10:40:00,58.53,58.53,58.39,58.44,24800.0,35.6168,35.6168,35.5316,35.5621,24800.0
2007-10-02 10:45:00,58.44,58.47,58.33,58.36,40800.0,35.5621,35.5803,35.4951,35.5134,40800.0
2007-10-02 10:50:00,58.36,58.51,58.33,58.47,35300.0,35.5134,35.6047,35.4951,35.5803,35300.0
2007-10-02 10:55:00,58.47,58.65,58.47,58.54,32100.0,35.5803,35.6898,35.5803,35.6229,32100.0
2007-10-02 11:00:00,58.55,58.55,58.33,58.33,35700.0,35.629,35.629,35.4951,35.4951,35700.0
2007-10-02 11:05:00,58.33,58.35,58.25,58.27,29700.0,35.4951,35.5073,35.4464,35.4586,29700.0
2007-10-02 11:10:00,58.26,58.32,58.03,58.05,60100.0,35.4525,35.489,35.3126,35.3247,60100.0
2007-10-02 11:15:00,58.03,58.11,58.03,58.1,32200.0,35.3126,35.3612,35.3126,35.3552,32200.0
2007-10-02 11:20:00,58.08,58.11,57.9,57.94,46500.0,35.343,35.3612,35.2335,35.2578,46500.0
2007-10-02 11:25:00,57.96,58.05,57.93,58.05,26500.0,35.27,35.3247,35.2517,35.3247,26500.0
2007-10-02 11:30:00,58.04,58.27,58.03,58.18,37600.0,35.3186,35.4586,35.3126,35.4038,37600.0
2007-10-02 11:35:00,58.18,58.18,58.11,58.15,17600.0,35.4038,35.4038,35.3612,35.3856,17600.0
2007-10-02 11:40:00,58.17,58.2,58.15,58.2,18200.0,35.3978,35.416,35.3856,35.416,18200.0
2007-10-02 11:45:00,58.17,58.2,58.09,58.1,29800.0,35.3978,35.416,35.3491,35.3552,29800.0
2007-10-02 11:50:00,58.1,58.11,58.01,58.04,18100.0,35.3552,35.3612,35.3004,35.3186,18100.0
2007-10-02 11:55:00,58.03,58.08,58.03,58.06,34400.0,35.3126,35.343,35.3126,35.3308,34400.0
2007-10-02 12:00:00,58.06,58.08,57.92,57.99,29700.0,35.3308,35.343,35.2456,35.2882,29700.0
2007-10-02 12:05:00,58.01,58.05,57.76,57.76,60100.0,35.3004,35.3247,35.1483,35.1483,60100.0
2007-10-02 12:10:00,57.76,57.78,57.7,57.7,35000.0,35.1483,35.1604,35.1117,35.1117,35000.0
2007-10-02 12:15:00,57.69,57.75,57.69,57.72,31400.0,35.1057,35.1422,35.1057,35.1239,31400.0
2007-10-02 12:20:00,57.72,57.75,57.7,57.71,31200.0,35.1239,35.1422,35.1117,35.1178,31200.0
2007-10-02 12:25:00,57.71,57.74,57.58,57.58,44900.0,35.1178,35.1361,35.0387,35.0387,44900.0
2007-10-02 12:30:00,57.6,57.6,57.5,57.52,41200.0,35.0509,35.0509,34.99,35.0022,41200.0
2007-10-02 12:35:00,57.52,57.64,57.49,57.64,26400.0,35.0022,35.0752,34.984,35.0752,26400.0
2007-10-02 12:40:00,57.65,57.65,57.5,57.59,30300.0,35.0813,35.0813,34.99,35.0448,30300.0
2007-10-02 12:45:00,57.61,57.83,57.56,57.8,20900.0,35.057,35.1909,35.0266,35.1726,20900.0
2007-10-02 12:50:00,57.81,57.97,57.72,57.75,33700.0,35.1787,35.276,35.1239,35.1422,33700.0
2007-10-02 12:55:00,57.77,57.85,57.73,57.85,24300.0,35.1543,35.203,35.13,35.203,24300.0
2007-10-02 13:00:00,57.85,57.96,57.83,57.96,23100.0,35.203,35.27,35.1909,35.27,23100.0
2007-10-02 13:05:00,57.95,58.0,57.87,57.97,32200.0,35.2639,35.2943,35.2152,35.276,32200.0
2007-10-02 13:10:00,57.96,58.02,57.94,58.02,26000.0,35.27,35.3065,35.2578,35.3065,26000.0
2007-10-02 13:15:00,58.02,58.05,57.98,58.05,41100.0,35.3065,35.3247,35.2821,35.3247,41100.0
2007-10-02 13:20:00,58.02,58.06,58.01,58.06,31500.0,35.3065,35.3308,35.3004,35.3308,31500.0
2007-10-02 13:25:00,58.06,58.06,57.99,58.02,35300.0,35.3308,35.3308,35.2882,35.3065,35300.0
2007-10-02 13:30:00,58.0,58.06,58.0,58.04,47700.0,35.2943,35.3308,35.2943,35.3186,47700.0
2007-10-02 13:35:00,58.04,58.07,58.0,58.05,40400.0,35.3186,35.3369,35.2943,35.3247,40400.0
2007-10-02 13:40:00,58.06,58.11,58.03,58.08,32000.0,35.3308,35.3612,35.3126,35.343,32000.0
2007-10-02 13:45:00,58.07,58.11,57.98,58.1,24600.0,35.3369,35.3612,35.2821,35.3552,24600.0
2007-10-02 13:50:00,58.09,58.32,58.09,58.32,36400.0,35.3491,35.489,35.3491,35.489,36400.0
2007-10-02 13:55:00,58.31,58.34,58.17,58.17,30700.0,35.4829,35.5012,35.3978,35.3978,30700.0
2007-10-02 14:00:00,58.2,58.3,58.16,58.19,28800.0,35.416,35.4769,35.3917,35.4099,28800.0
2007-10-02 14:05:00,58.18,58.2,58.03,58.05,31200.0,35.4038,35.416,35.3126,35.3247,31200.0
2007-10-02 14:10:00,58.06,58.21,58.06,58.14,38700.0,35.3308,35.4221,35.3308,35.3795,38700.0
2007-10-02 14:15:00,58.17,58.25,58.11,58.23,28400.0,35.3978,35.4464,35.3612,35.4343,28400.0
2007-10-02 14:20:00,58.24,58.25,58.14,58.14,15800.0,35.4403,35.4464,35.3795,35.3795,15800.0
2007-10-02 14:25:00,58.14,58.22,58.09,58.22,53300.0,35.3795,35.4282,35.3491,35.4282,53300.0
2007-10-02 14:30:00,58.22,58.27,58.17,58.17,23600.0,35.4282,35.4586,35.3978,35.3978,23600.0
2007-10-02 14:35:00,58.17,58.25,58.14,58.24,35500.0,35.3978,35.4464,35.3795,35.4403,35500.0
2007-10-02 14:40:00,58.24,58.31,58.2,58.27,36200.0,35.4403,35.4829,35.416,35.4586,36200.0
2007-10-02 14:45:00,58.28,58.39,58.27,58.39,38200.0,35.4647,35.5316,35.4586,35.5316,38200.0
2007-10-02 14:50:00,58.36,58.42,58.36,58.38,33000.0,35.5134,35.5499,35.5134,35.5255,33000.0
2007-10-02 14:55:00,58.38,58.5,58.35,58.47,32600.0,35.5255,35.5986,35.5073,35.5803,32600.0
2007-10-02 15:00:00,58.48,58.62,58.48,58.56,52900.0,35.5864,35.6716,35.5864,35.6351,52900.0
2007-10-02 15:05:00,58.56,58.63,58.54,58.63,43400.0,35.6351,35.6777,35.6229,35.6777,43400.0
2007-10-02 15:10:00,58.62,58.66,58.56,58.61,65300.0,35.6716,35.6959,35.6351,35.6655,65300.0
2007-10-02 15:15:00,58.61,58.69,58.6,58.67,53700.0,35.6655,35.7142,35.6594,35.702,53700.0
2007-10-02 15:20:00,58.66,58.78,58.66,58.7,51000.0,35.6959,35.769,35.6959,35.7203,51000.0
2007-10-02 15:25:00,58.72,58.77,58.7,58.75,46800.0,35.7324,35.7629,35.7203,35.7507,46800.0
2007-10-02 15:30:00,58.75,58.79,58.7,58.78,36400.0,35.7507,35.775,35.7203,35.769,36400.0
2007-10-02 15:35:00,58.78,58.86,58.77,58.82,50300.0,35.769,35.8176,35.7629,35.7933,50300.0
2007-10-02 15:40:00,58.81,58.97,58.8,58.85,93500.0,35.7872,35.8846,35.7811,35.8115,93500.0
2007-10-02 15:45:00,58.85,58.88,58.83,58.87,45800.0,35.8115,35.8298,35.7994,35.8237,45800.0
2007-10-02 15:50:00,58.87,58.9,58.77,58.78,58500.0,35.8237,35.842,35.7629,35.769,58500.0
2007-10-02 15:55:00,58.77,58.83,58.72,58.76,71700.0,35.7629,35.7994,35.7324,35.7568,71700.0
2007-10-03 09:30:00,58.55,58.68,58.25,58.37,38700.0,35.629,35.7081,35.4464,35.5195,38700.0
2007-10-03 09:35:00,58.33,58.4,58.22,58.31,22200.0,35.4951,35.5377,35.4282,35.4829,22200.0
2007-10-03 09:40:00,58.33,58.37,58.02,58.03,19600.0,35.4951,35.5195,35.3065,35.3126,19600.0
2007-10-03 09:45:00,58.04,58.11,57.84,57.89,40800.0,35.3186,35.3612,35.1969,35.2274,40800.0
2007-10-03 09:50:00,57.92,57.94,57.77,57.77,45000.0,35.2456,35.2578,35.1543,35.1543,45000.0
2007-10-03 09:55:00,57.77,57.78,57.56,57.56,46100.0,35.1543,35.1604,35.0266,35.0266,46100.0
2007-10-03 10:00:00,57.58,57.87,57.55,57.81,100700.0,35.0387,35.2152,35.0205,35.1787,100700.0
2007-10-03 10:05:00,57.8,57.93,57.69,57.85,44300.0,35.1726,35.2517,35.1057,35.203,44300.0
2007-10-03 10:10:00,57.86,57.98,57.75,57.98,33800.0,35.2091,35.2821,35.1422,35.2821,33800.0
2007-10-03 10:15:00,57.99,58.01,57.78,57.86,32100.0,35.2882,35.3004,35.1604,35.2091,32100.0
2007-10-03 10:20:00,57.86,58.04,57.81,57.84,57000.0,35.2091,35.3186,35.1787,35.1969,57000.0
2007-10-03 10:25:00,57.84,57.95,57.75,57.79,51200.0,35.1969,35.2639,35.1422,35.1665,51200.0
2007-10-03 10:30:00,57.79,57.99,57.72,57.99,56000.0,35.1665,35.2882,35.1239,35.2882,56000.0
2007-10-03 10:35:00,57.97,57.97,57.62,57.62,29500.0,35.276,35.276,35.0631,35.0631,29500.0
2007-10-03 10:40:00,57.64,57.71,57.5,57.67,51800.0,35.0752,35.1178,34.99,35.0935,51800.0
2007-10-03 10:45:00,57.69,57.82,57.66,57.82,13400.0,35.1057,35.1848,35.0874,35.1848,13400.0
2007-10-03 10:50:00,57.83,57.95,57.83,57.94,25800.0,35.1909,35.2639,35.1909,35.2578,25800.0
2007-10-03 10:55:00,57.94,57.97,57.87,57.94,55400.0,35.2578,35.276,35.2152,35.2578,55400.0
2007-10-03 11:00:00,57.93,57.94,57.91,57.92,44800.0,35.2517,35.2578,35.2395,35.2456,44800.0
2007-10-03 11:05:00,57.92,57.99,57.92,57.93,35500.0,35.2456,35.2882,35.2456,35.2517,35500.0
2007-10-03 11:10:00,57.92,57.96,57.91,57.95,41700.0,35.2456,35.27,35.2395,35.2639,41700.0
2007-10-03 11:15:00,57.92,58.0,57.92,58.0,36300.0,35.2456,35.2943,35.2456,35.2943,36300.0
2007-10-03 11:20:00,58.0,58.01,57.91,57.92,45400.0,35.2943,35.3004,35.2395,35.2456,45400.0
2007-10-03 11:25:00,57.91,58.04,57.91,57.99,43100.0,35.2395,35.3186,35.2395,35.2882,43100.0
2007-10-03 11:30:00,57.99,58.01,57.93,57.96,26900.0,35.2882,35.3004,35.2517,35.27,26900.0
2007-10-03 11:35:00,57.95,57.95,57.92,57.95,21700.0,35.2639,35.2639,35.2456,35.2639,21700.0
2007-10-03 11:40:00,57.92,58.0,57.91,57.91,45400.0,35.2456,35.2943,35.2395,35.2395,45400.0
2007-10-03 11:45:00,57.91,57.99,57.77,57.99,183200.0,35.2395,35.2882,35.1543,35.2882,183200.0
2007-10-03 11:50:00,57.97,58.09,57.9,57.96,166200.0,35.276,35.3491,35.2335,35.27,166200.0
2007-10-03 11:55:00,57.96,58.02,57.92,57.93,21800.0,35.27,35.3065,35.2456,35.2517,21800.0
2007-10-03 12:00:00,57.91,57.92,57.82,57.82,22100.0,35.2395,35.2456,35.1848,35.1848,22100.0
2007-10-03 12:05:00,57.81,57.9,57.74,57.89,58000.0,35.1787,35.2335,35.1361,35.2274,58000.0
2007-10-03 12:10:00,57.9,57.9,57.71,57.72,19900.0,35.2335,35.2335,35.1178,35.1239,19900.0
2007-10-03 12:15:00,57.69,57.79,57.63,57.68,26300.0,35.1057,35.1665,35.0692,35.0996,26300.0
2007-10-03 12:20:00,57.66,57.68,57.55,57.58,57100.0,35.0874,35.0996,35.0205,35.0387,57100.0
2007-10-03 12:25:00,57.59,57.75,57.59,57.7,21600.0,35.0448,35.1422,35.0448,35.1117,21600.0
2007-10-03 12:30:00,57.69,57.69,57.58,57.58,20400.0,35.1057,35.1057,35.0387,35.0387,20400.0
2007-10-03 12:35:00,57.58,57.68,57.55,57.68,18800.0,35.0387,35.0996,35.0205,35.0996,18800.0
2007-10-03 12:40:00,57.68,57.69,57.57,57.65,25400.0,35.0996,35.1057,35.0326,35.0813,25400.0
2007-10-03 12:45:00,57.66,57.67,57.63,57.64,16200.0,35.0874,35.0935,35.0692,35.0752,16200.0
2007-10-03 12:50:00,57.64,57.68,57.61,57.62,13300.0,35.0752,35.0996,35.057,35.0631,13300.0
2007-10-03 12:55:00,57.62,57.64,57.59,57.62,21600.0,35.0631,35.0752,35.0448,35.0631,21600.0
2007-10-03 13:00:00,57.61,57.69,57.61,57.69,13800.0,35.057,35.1057,35.057,35.1057,13800.0
2007-10-03 13:05:00,57.7,57.72,57.51,57.51,30900.0,35.1117,35.1239,34.9961,34.9961,30900.0
2007-10-03 13:10:00,57.51,57.52,57.41,57.48,42600.0,34.9961,35.0022,34.9353,34.9779,42600.0
2007-10-03 13:15:00,57.44,57.54,57.44,57.49,14900.0,34.9535,35.0144,34.9535,34.984,14900.0
2007-10-03 13:20:00,57.49,57.49,57.4,57.42,15100.0,34.984,34.984,34.9292,34.9414,15100.0
2007-10-03 13:25:00,57.43,57.43,57.35,57.38,19300.0,34.9474,34.9474,34.8988,34.917,19300.0
2007-10-03 13:30:00,57.38,57.47,57.36,57.39,25100.0,34.917,34.9718,34.9048,34.9231,25100.0
2007-10-03 13:35:00,57.38,57.38,57.25,57.29,25700.0,34.917,34.917,34.8379,34.8623,25700.0
2007-10-03 13:40:00,57.31,57.35,57.22,57.28,17900.0,34.8744,34.8988,34.8197,34.8562,17900.0
2007-10-03 13:45:00,57.27,57.29,57.21,57.25,22200.0,34.8501,34.8623,34.8136,34.8379,22200.0
2007-10-03 13:50:00,57.25,57.26,57.06,57.09,55900.0,34.8379,34.844,34.7223,34.7405,55900.0
2007-10-03 13:55:00,57.09,57.09,56.93,57.04,65900.0,34.7405,34.7405,34.6432,34.7101,65900.0
2007-10-03 14:00:00,57.04,57.07,56.95,57.03,42200.0,34.7101,34.7284,34.6554,34.704,42200.0
2007-10-03 14:05:00,57.03,57.04,56.95,56.95,35900.0,34.704,34.7101,34.6554,34.6554,35900.0
2007-10-03 14:10:00,56.95,57.11,56.91,57.01,70900.0,34.6554,34.7527,34.631,34.6919,70900.0
2007-10-03 14:15:00,57.0,57.09,57.0,57.05,13800.0,34.6858,34.7405,34.6858,34.7162,13800.0
2007-10-03 14:20:00,57.03,57.07,56.97,57.02,26700.0,34.704,34.7284,34.6675,34.698,26700.0
2007-10-03 14:25:00,57.04,57.22,57.0,57.11,29900.0,34.7101,34.8197,34.6858,34.7527,29900.0
2007-10-03 14:30:00,57.1,57.28,57.1,57.15,32000.0,34.7466,34.8562,34.7466,34.7771,32000.0
2007-10-03 14:35:00,57.13,57.14,57.0,57.11,42600.0,34.7649,34.771,34.6858,34.7527,42600.0
2007-10-03 14:40:00,57.1,57.1,56.96,57.02,27900.0,34.7466,34.7466,34.6614,34.698,27900.0
2007-10-03 14:45:00,57.01,57.01,56.87,56.98,53300.0,34.6919,34.6919,34.6067,34.6736,53300.0
2007-10-03 14:50:00,56.98,57.06,56.96,57.04,30000.0,34.6736,34.7223,34.6614,34.7101,30000.0
2007-10-03 14:55:00,57.04,57.07,57.01,57.02,34000.0,34.7101,34.7284,34.6919,34.698,34000.0
2007-10-03 15:00:00,57.03,57.06,56.98,57.03,32700.0,34.704,34.7223,34.6736,34.704,32700.0
2007-10-03 15:05:00,57.04,57.24,57.04,57.18,23300.0,34.7101,34.8318,34.7101,34.7953,23300.0
2007-10-03 15:10:00,57.17,57.28,57.12,57.25,28200.0,34.7892,34.8562,34.7588,34.8379,28200.0
2007-10-03 15:15:00,57.28,57.33,57.25,57.29,22600.0,34.8562,34.8866,34.8379,34.8623,22600.0
2007-10-03 15:20:00,57.27,57.31,57.22,57.26,29100.0,34.8501,34.8744,34.8197,34.844,29100.0
2007-10-03 15:25:00,57.26,57.32,57.25,57.26,22200.0,34.844,34.8805,34.8379,34.844,22200.0
2007-10-03 15:30:00,57.25,57.26,57.17,57.17,39800.0,34.8379,34.844,34.7892,34.7892,39800.0
2007-10-03 15:35:00,57.18,57.31,57.1,57.1,58200.0,34.7953,34.8744,34.7466,34.7466,58200.0
2007-10-03 15:40:00,57.08,57.13,56.97,56.98,56600.0,34.7345,34.7649,34.6675,34.6736,56600.0
2007-10-03 15:45:00,56.95,57.18,56.95,57.14,56200.0,34.6554,34.7953,34.6554,34.771,56200.0
2007-10-03 15:50:00,57.13,57.18,57.01,57.1,55300.0,34.7649,34.7953,34.6919,34.7466,55300.0
2007-10-03 15:55:00,57.1,57.26,57.01,57.14,95700.0,34.7466,34.844,34.6919,34.771,95700.0
2007-10-04 09:30:00,56.95,57.7,56.9,56.9,58900.0,34.6554,35.1117,34.6249,34.6249,58900.0
2007-10-04 09:35:00,56.91,56.97,56.25,56.4,109800.0,34.631,34.6675,34.2294,34.3207,109800.0
2007-10-04 09:40:00,56.4,56.56,56.14,56.18,79800.0,34.3207,34.418,34.1625,34.1868,79800.0
2007-10-04 09:45:00,56.18,56.24,55.92,56.07,149900.0,34.1868,34.2233,34.0286,34.1199,149900.0
2007-10-04 09:50:00,56.07,56.41,55.73,56.31,105700.0,34.1199,34.3268,33.913,34.2659,105700.0
2007-10-04 09:55:00,56.34,56.65,56.16,56.42,65000.0,34.2842,34.4728,34.1746,34.3328,65000.0
2007-10-04 10:00:00,56.37,56.44,56.0,56.09,64800.0,34.3024,34.345,34.0773,34.132,64800.0
2007-10-04 10:05:00,56.09,56.26,56.09,56.2,47400.0,34.132,34.2355,34.132,34.199,47400.0
2007-10-04 10:10:00,56.2,56.52,56.2,56.5,45000.0,34.199,34.3937,34.199,34.3815,45000.0
2007-10-04 10:15:00,56.51,56.57,56.46,56.48,35500.0,34.3876,34.4241,34.3572,34.3694,35500.0
2007-10-04 10:20:00,56.47,56.67,56.44,56.64,34600.0,34.3633,34.485,34.345,34.4667,34600.0
2007-10-04 10:25:00,56.63,56.77,56.59,56.76,21200.0,34.4606,34.5458,34.4363,34.5397,21200.0
2007-10-04 10:30:00,56.75,56.95,56.75,56.89,35700.0,34.5337,34.6554,34.5337,34.6188,35700.0
2007-10-04 10:35:00,56.91,56.91,56.74,56.74,37100.0,34.631,34.631,34.5276,34.5276,37100.0
2007-10-04 10:40:00,56.73,56.8,56.61,56.8,57900.0,34.5215,34.5641,34.4485,34.5641,57900.0
2007-10-04 10:45:00,56.79,56.87,56.73,56.87,40400.0,34.558,34.6067,34.5215,34.6067,40400.0
2007-10-04 10:50:00,56.9,57.11,56.87,57.07,28000.0,34.6249,34.7527,34.6067,34.7284,28000.0
2007-10-04 10:55:00,57.07,57.12,57.02,57.08,50600.0,34.7284,34.7588,34.698,34.7345,50600.0
2007-10-04 11:00:00,57.08,57.08,56.99,56.99,28600.0,34.7345,34.7345,34.6797,34.6797,28600.0
2007-10-04 11:05:00,56.98,57.09,56.97,57.07,35800.0,34.6736,34.7405,34.6675,34.7284,35800.0
2007-10-04 11:10:00,57.04,57.04,56.86,56.9,36300.0,34.7101,34.7101,34.6006,34.6249,36300.0
2007-10-04 11:15:00,56.87,57.05,56.86,57.0,37500.0,34.6067,34.7162,34.6006,34.6858,37500.0
2007-10-04 11:20:00,56.99,57.09,56.99,57.03,16600.0,34.6797,34.7405,34.6797,34.704,16600.0
2007-10-04 11:25:00,57.07,57.1,56.98,56.99,24600.0,34.7284,34.7466,34.6736,34.6797,24600.0
2007-10-04 11:30:00,56.98,57.0,56.91,56.91,17500.0,34.6736,34.6858,34.631,34.631,17500.0
2007-10-04 11:35:00,56.91,56.97,56.91,56.97,10800.0,34.631,34.6675,34.631,34.6675,10800.0
2007-10-04 11:40:00,56.96,57.04,56.91,57.03,24000.0,34.6614,34.7101,34.631,34.704,24000.0
2007-10-04 11:45:00,57.02,57.03,56.96,56.96,27700.0,34.698,34.704,34.6614,34.6614,27700.0
2007-10-04 11:50:00,57.0,57.01,56.91,56.91,23100.0,34.6858,34.6919,34.631,34.631,23100.0
2007-10-04 11:55:00,56.94,56.94,56.84,56.88,9600.0,34.6493,34.6493,34.5884,34.6128,9600.0
2007-10-04 12:00:00,56.87,56.88,56.75,56.77,13000.0,34.6067,34.6128,34.5337,34.5458,13000.0
2007-10-04 12:05:00,56.76,56.76,56.64,56.67,30800.0,34.5397,34.5397,34.4667,34.485,30800.0
2007-10-04 12:10:00,56.67,56.79,56.61,56.62,43900.0,34.485,34.558,34.4485,34.4545,43900.0
2007-10-04 12:15:00,56.63,56.89,56.58,56.89,146400.0,34.4606,34.6188,34.4302,34.6188,146400.0
2007-10-04 12:20:00,56.88,56.92,56.82,56.87,20600.0,34.6128,34.6371,34.5762,34.6067,20600.0
2007-10-04 12:25:00,56.87,56.94,56.8,56.8,24400.0,34.6067,34.6493,34.5641,34.5641,24400.0
2007-10-04 12:30:00,56.8,56.93,56.78,56.89,64800.0,34.5641,34.6432,34.5519,34.6188,64800.0
2007-10-04 12:35:00,56.9,57.05,56.9,57.01,49400.0,34.6249,34.7162,34.6249,34.6919,49400.0
2007-10-04 12:40:00,57.01,57.06,56.97,57.06,15500.0,34.6919,34.7223,34.6675,34.7223,15500.0
2007-10-04 12:45:00,57.06,57.11,56.96,57.05,38000.0,34.7223,34.7527,34.6614,34.7162,38000.0
2007-10-04 12:50:00,57.02,57.15,57.02,57.09,18300.0,34.698,34.7771,34.698,34.7405,18300.0
2007-10-04 12:55:00,57.07,57.08,57.0,57.0,15200.0,34.7284,34.7345,34.6858,34.6858,15200.0
2007-10-04 13:00:00,57.0,57.04,56.9,56.9,27700.0,34.6858,34.7101,34.6249,34.6249,27700.0
2007-10-04 13:05:00,56.9,56.96,56.85,56.96,21600.0,34.6249,34.6614,34.5945,34.6614,21600.0
2007-10-04 13:10:00,56.97,56.99,56.85,56.87,31700.0,34.6675,34.6797,34.5945,34.6067,31700.0
2007-10-04 13:15:00,56.87,56.93,56.83,56.9,18300.0,34.6067,34.6432,34.5823,34.6249,18300.0
2007-10-04 13:20:00,56.88,56.93,56.84,56.91,27900.0,34.6128,34.6432,34.5884,34.631,27900.0
2007-10-04 13:25:00,56.9,56.95,56.88,56.9,15200.0,34.6249,34.6554,34.6128,34.6249,15200.0
2007-10-04 13:30:00,56.9,56.9,56.75,56.77,20800.0,34.6249,34.6249,34.5337,34.5458,20800.0
2007-10-04 13:35:00,56.77,56.82,56.62,56.71,78300.0,34.5458,34.5762,34.4545,34.5093,78300.0
2007-10-04 13:40:00,56.71,56.82,56.71,56.77,13200.0,34.5093,34.5762,34.5093,34.5458,13200.0
2007-10-04 13:45:00,56.78,56.81,56.73,56.78,31300.0,34.5519,34.5702,34.5215,34.5519,31300.0
2007-10-04 13:50:00,56.8,56.86,56.79,56.79,16400.0,34.5641,34.6006,34.558,34.558,16400.0
2007-10-04 13:55:00,56.8,56.8,56.7,56.73,15700.0,34.5641,34.5641,34.5032,34.5215,15700.0
2007-10-04 14:00:00,56.74,56.83,56.72,56.83,17600.0,34.5276,34.5823,34.5154,34.5823,17600.0
2007-10-04 14:05:00,56.83,56.87,56.78,56.78,18600.0,34.5823,34.6067,34.5519,34.5519,18600.0
2007-10-04 14:10:00,56.8,56.8,56.75,56.75,15500.0,34.5641,34.5641,34.5337,34.5337,15500.0
2007-10-04 14:15:00,56.75,56.76,56.69,56.7,15600.0,34.5337,34.5397,34.4971,34.5032,15600.0
2007-10-04 14:20:00,56.7,56.73,56.64,56.64,26400.0,34.5032,34.5215,34.4667,34.4667,26400.0
2007-10-04 14:25:00,56.63,56.7,56.6,56.68,38700.0,34.4606,34.5032,34.4424,34.4911,38700.0
2007-10-04 14:30:00,56.68,56.76,56.68,56.75,23400.0,34.4911,34.5397,34.4911,34.5337,23400.0
2007-10-04 14:35:00,56.73,56.77,56.66,56.69,39400.0,34.5215,34.5458,34.4789,34.4971,39400.0
2007-10-04 14:40:00,56.7,56.7,56.54,56.6,43800.0,34.5032,34.5032,34.4059,34.4424,43800.0
2007-10-04 14:45:00,56.59,56.63,56.57,56.58,20700.0,34.4363,34.4606,34.4241,34.4302,20700.0
2007-10-04 14:50:00,56.57,56.65,56.57,56.65,16800.0,34.4241,34.4728,34.4241,34.4728,16800.0
2007-10-04 14:55:00,56.66,56.71,56.58,56.6,32800.0,34.4789,34.5093,34.4302,34.4424,32800.0
2007-10-04 15:00:00,56.6,56.72,56.58,56.69,16500.0,34.4424,34.5154,34.4302,34.4971,16500.0
2007-10-04 15:05:00,56.71,56.74,56.65,56.69,29300.0,34.5093,34.5276,34.4728,34.4971,29300.0
2007-10-04 15:10:00,56.69,56.78,56.69,56.76,30300.0,34.4971,34.5519,34.4971,34.5397,30300.0
2007-10-04 15:15:00,56.75,56.76,56.67,56.74,18900.0,34.5337,34.5397,34.485,34.5276,18900.0
2007-10-04 15:20:00,56.74,56.81,56.69,56.69,31800.0,34.5276,34.5702,34.4971,34.4971,31800.0
2007-10-04 15:25:00,56.7,56.79,56.66,56.77,22100.0,34.5032,34.558,34.4789,34.5458,22100.0
2007-10-04 15:30:00,56.76,57.02,56.76,57.0,80800.0,34.5397,34.698,34.5397,34.6858,80800.0
2007-10-04 15:35:00,57.01,57.05,56.93,56.93,71800.0,34.6919,34.7162,34.6432,34.6432,71800.0
2007-10-04 15:40:00,56.92,56.97,56.88,56.9,34300.0,34.6371,34.6675,34.6128,34.6249,34300.0
2007-10-04 15:45:00,56.9,56.92,56.78,56.81,44100.0,34.6249,34.6371,34.5519,34.5702,44100.0
2007-10-04 15:50:00,56.79,56.82,56.73,56.75,58900.0,34.558,34.5762,34.5215,34.5337,58900.0
2007-10-04 15:55:00,56.75,56.99,56.72,56.97,79000.0,34.5337,34.6797,34.5154,34.6675,79000.0
2007-10-05 09:30:00,57.32,57.36,56.92,57.16,83900.0,34.8805,34.9048,34.6371,34.7831,83900.0
2007-10-05 09:35:00,57.16,57.32,57.03,57.23,62100.0,34.7831,34.8805,34.704,34.8257,62100.0
2007-10-05 09:40:00,57.24,57.39,57.11,57.35,92300.0,34.8318,34.9231,34.7527,34.8988,92300.0
2007-10-05 09:45:00,57.36,57.37,57.18,57.34,35700.0,34.9048,34.9109,34.7953,34.8927,35700.0
2007-10-05 09:50:00,57.31,57.31,57.2,57.27,31700.0,34.8744,34.8744,34.8075,34.8501,31700.0
2007-10-05 09:55:00,57.27,57.5,57.25,57.42,52500.0,34.8501,34.99,34.8379,34.9414,52500.0
2007-10-05 10:00:00,57.41,57.91,57.29,57.88,78000.0,34.9353,35.2395,34.8623,35.2213,78000.0
2007-10-05 10:05:00,57.87,57.97,57.77,57.93,119700.0,35.2152,35.276,35.1543,35.2517,119700.0
2007-10-05 10:10:00,57.94,58.08,57.92,58.07,94200.0,35.2578,35.343,35.2456,35.3369,94200.0
2007-10-05 10:15:00,58.06,58.34,58.06,58.33,169200.0,35.3308,35.5012,35.3308,35.4951,169200.0
2007-10-05 10:20:00,58.32,58.38,58.14,58.15,146100.0,35.489,35.5255,35.3795,35.3856,146100.0
2007-10-05 10:25:00,58.15,58.15,57.65,57.68,64300.0,35.3856,35.3856,35.0813,35.0996,64300.0
2007-10-05 10:30:00,57.74,57.75,57.53,57.6,37500.0,35.1361,35.1422,35.0083,35.0509,37500.0
2007-10-05 10:35:00,57.59,57.9,57.56,57.78,47100.0,35.0448,35.2335,35.0266,35.1604,47100.0
2007-10-05 10:40:00,57.76,57.8,57.69,57.8,21500.0,35.1483,35.1726,35.1057,35.1726,21500.0
2007-10-05 10:45:00,57.81,57.9,57.79,57.8,36400.0,35.1787,35.2335,35.1665,35.1726,36400.0
2007-10-05 10:50:00,57.81,57.84,57.73,57.78,25200.0,35.1787,35.1969,35.13,35.1604,25200.0
2007-10-05 10:55:00,57.79,57.87,57.69,57.84,26300.0,35.1665,35.2152,35.1057,35.1969,26300.0
2007-10-05 11:00:00,57.84,58.02,57.73,58.01,78300.0,35.1969,35.3065,35.13,35.3004,78300.0
2007-10-05 11:05:00,58.01,58.06,57.94,57.94,45100.0,35.3004,35.3308,35.2578,35.2578,45100.0
2007-10-05 11:10:00,57.97,58.18,57.94,58.16,26900.0,35.276,35.4038,35.2578,35.3917,26900.0
2007-10-05 11:15:00,58.15,58.46,58.15,58.34,50700.0,35.3856,35.5742,35.3856,35.5012,50700.0
2007-10-05 11:20:00,58.33,58.48,58.33,58.4,28200.0,35.4951,35.5864,35.4951,35.5377,28200.0
2007-10-05 11:25:00,58.37,58.59,58.37,58.56,53700.0,35.5195,35.6533,35.5195,35.6351,53700.0
2007-10-05 11:30:00,58.56,58.69,58.53,58.68,39600.0,35.6351,35.7142,35.6168,35.7081,39600.0
2007-10-05 11:35:00,58.67,58.72,58.62,58.63,27000.0,35.702,35.7324,35.6716,35.6777,27000.0
2007-10-05 11:40:00,58.64,58.67,58.6,58.62,40900.0,35.6838,35.702,35.6594,35.6716,40900.0
2007-10-05 11:45:00,58.62,58.64,58.36,58.38,24500.0,35.6716,35.6838,35.5134,35.5255,24500.0
2007-10-05 11:50:00,58.38,58.45,58.35,58.41,26200.0,35.5255,35.5681,35.5073,35.5438,26200.0
2007-10-05 11:55:00,58.41,58.41,58.29,58.34,21900.0,35.5438,35.5438,35.4708,35.5012,21900.0
2007-10-05 12:00:00,58.34,58.48,58.33,58.37,30800.0,35.5012,35.5864,35.4951,35.5195,30800.0
2007-10-05 12:05:00,58.38,58.42,58.29,58.29,27200.0,35.5255,35.5499,35.4708,35.4708,27200.0
2007-10-05 12:10:00,58.28,58.28,58.2,58.22,39500.0,35.4647,35.4647,35.416,35.4282,39500.0
2007-10-05 12:15:00,58.21,58.21,58.12,58.14,12200.0,35.4221,35.4221,35.3673,35.3795,12200.0
2007-10-05 12:20:00,58.16,58.2,58.15,58.2,10200.0,35.3917,35.416,35.3856,35.416,10200.0
2007-10-05 12:25:00,58.2,58.2,58.12,58.12,17200.0,35.416,35.416,35.3673,35.3673,17200.0
2007-10-05 12:30:00,58.11,58.19,58.05,58.16,17100.0,35.3612,35.4099,35.3247,35.3917,17100.0
2007-10-05 12:35:00,58.14,58.17,58.09,58.15,8400.0,35.3795,35.3978,35.3491,35.3856,8400.0
2007-10-05 12:40:00,58.13,58.17,58.07,58.11,9500.0,35.3734,35.3978,35.3369,35.3612,9500.0
2007-10-05 12:45:00,58.08,58.1,58.0,58.05,17200.0,35.343,35.3552,35.2943,35.3247,17200.0
2007-10-05 12:50:00,58.07,58.12,58.0,58.02,25900.0,35.3369,35.3673,35.2943,35.3065,25900.0
2007-10-05 12:55:00,58.02,58.07,58.0,58.02,16800.0,35.3065,35.3369,35.2943,35.3065,16800.0
2007-10-05 13:00:00,58.02,58.24,58.01,58.23,41200.0,35.3065,35.4403,35.3004,35.4343,41200.0
2007-10-05 13:05:00,58.23,58.4,58.2,58.38,40400.0,35.4343,35.5377,35.416,35.5255,40400.0
2007-10-05 13:10:00,58.38,58.39,58.24,58.29,29700.0,35.5255,35.5316,35.4403,35.4708,29700.0
2007-10-05 13:15:00,58.29,58.29,58.19,58.19,14100.0,35.4708,35.4708,35.4099,35.4099,14100.0
2007-10-05 13:20:00,58.16,58.18,57.96,58.0,12500.0,35.3917,35.4038,35.27,35.2943,12500.0
2007-10-05 13:25:00,58.03,58.23,58.03,58.19,17500.0,35.3126,35.4343,35.3126,35.4099,17500.0
2007-10-05 13:30:00,58.18,58.44,58.15,58.4,21400.0,35.4038,35.5621,35.3856,35.5377,21400.0
2007-10-05 13:35:00,58.4,58.52,58.37,58.51,21200.0,35.5377,35.6107,35.5195,35.6047,21200.0
2007-10-05 13:40:00,58.53,58.61,58.48,58.61,22700.0,35.6168,35.6655,35.5864,35.6655,22700.0
2007-10-05 13:45:00,58.61,58.65,58.55,58.64,16900.0,35.6655,35.6898,35.629,35.6838,16900.0
2007-10-05 13:50:00,58.64,58.68,58.57,58.66,19500.0,35.6838,35.7081,35.6412,35.6959,19500.0
2007-10-05 13:55:00,58.66,58.72,58.61,58.61,77900.0,35.6959,35.7324,35.6655,35.6655,77900.0
2007-10-05 14:00:00,58.61,58.65,58.56,58.62,66200.0,35.6655,35.6898,35.6351,35.6716,66200.0
2007-10-05 14:05:00,58.61,58.62,58.53,58.55,37200.0,35.6655,35.6716,35.6168,35.629,37200.0
2007-10-05 14:10:00,58.56,58.6,58.53,58.54,16400.0,35.6351,35.6594,35.6168,35.6229,16400.0
2007-10-05 14:15:00,58.55,58.57,58.48,58.53,21600.0,35.629,35.6412,35.5864,35.6168,21600.0
2007-10-05 14:20:00,58.54,58.62,58.52,58.56,29200.0,35.6229,35.6716,35.6107,35.6351,29200.0
2007-10-05 14:25:00,58.55,58.6,58.48,58.57,24500.0,35.629,35.6594,35.5864,35.6412,24500.0
2007-10-05 14:30:00,58.56,58.64,58.56,58.64,11700.0,35.6351,35.6838,35.6351,35.6838,11700.0
2007-10-05 14:35:00,58.63,58.73,58.61,58.73,30500.0,35.6777,35.7385,35.6655,35.7385,30500.0
2007-10-05 14:40:00,58.72,58.8,58.69,58.75,34000.0,35.7324,35.7811,35.7142,35.7507,34000.0
2007-10-05 14:45:00,58.76,58.81,58.73,58.77,31300.0,35.7568,35.7872,35.7385,35.7629,31300.0
2007-10-05 14:50:00,58.8,58.85,58.73,58.75,28600.0,35.7811,35.8115,35.7385,35.7507,28600.0
2007-10-05 14:55:00,58.75,58.91,58.74,58.91,24200.0,35.7507,35.8481,35.7446,35.8481,24200.0
2007-10-05 15:00:00,58.92,58.93,58.87,58.88,14800.0,35.8541,35.8602,35.8237,35.8298,14800.0
2007-10-05 15:05:00,58.87,58.96,58.86,58.9,33200.0,35.8237,35.8785,35.8176,35.842,33200.0
2007-10-05 15:10:00,58.9,58.94,58.76,58.83,72300.0,35.842,35.8663,35.7568,35.7994,72300.0
2007-10-05 15:15:00,58.83,58.89,58.75,58.8,46800.0,35.7994,35.8359,35.7507,35.7811,46800.0
2007-10-05 15:20:00,58.81,58.89,58.77,58.88,39900.0,35.7872,35.8359,35.7629,35.8298,39900.0
2007-10-05 15:25:00,58.88,58.88,58.79,58.81,38300.0,35.8298,35.8298,35.775,35.7872,38300.0
2007-10-05 15:30:00,58.8,58.86,58.63,58.63,42500.0,35.7811,35.8176,35.6777,35.6777,42500.0
2007-10-05 15:35:00,58.63,58.64,58.47,58.48,30900.0,35.6777,35.6838,35.5803,35.5864,30900.0
2007-10-05 15:40:00,58.47,58.47,58.27,58.28,89600.0,35.5803,35.5803,35.4586,35.4647,89600.0
2007-10-05 15:45:00,58.29,58.33,58.14,58.17,71500.0,35.4708,35.4951,35.3795,35.3978,71500.0
2007-10-05 15:50:00,58.16,58.25,58.09,58.1,72400.0,35.3917,35.4464,35.3491,35.3552,72400.0
2007-10-05 15:55:00,58.1,58.11,58.0,58.01,74900.0,35.3552,35.3612,35.2943,35.3004,74900.0
2007-10-08 09:30:00,58.04,58.14,57.87,57.95,46200.0,35.3186,35.3795,35.2152,35.2639,46200.0
2007-10-08 09:35:00,57.96,58.24,57.82,58.08,124000.0,35.27,35.4403,35.1848,35.343,124000.0
2007-10-08 09:40:00,58.08,58.17,57.83,57.88,98800.0,35.343,35.3978,35.1909,35.2213,98800.0
2007-10-08 09:45:00,57.85,57.87,57.5,57.55,43000.0,35.203,35.2152,34.99,35.0205,43000.0
2007-10-08 09:50:00,57.53,57.57,57.17,57.27,46900.0,35.0083,35.0326,34.7892,34.8501,46900.0
2007-10-08 09:55:00,57.27,57.52,57.23,57.4,55200.0,34.8501,35.0022,34.8257,34.9292,55200.0
2007-10-08 10:00:00,57.41,57.6,57.41,57.53,49200.0,34.9353,35.0509,34.9353,35.0083,49200.0
2007-10-08 10:05:00,57.54,57.73,57.53,57.64,78300.0,35.0144,35.13,35.0083,35.0752,78300.0
2007-10-08 10:10:00,57.64,57.7,57.25,57.37,62100.0,35.0752,35.1117,34.8379,34.9109,62100.0
2007-10-08 10:15:00,57.34,57.54,57.24,57.53,51100.0,34.8927,35.0144,34.8318,35.0083,51100.0
2007-10-08 10:20:00,57.54,57.61,57.48,57.54,53000.0,35.0144,35.057,34.9779,35.0144,53000.0
2007-10-08 10:25:00,57.56,57.63,57.41,57.54,71600.0,35.0266,35.0692,34.9353,35.0144,71600.0
2007-10-08 10:30:00,57.56,57.8,57.56,57.79,42900.0,35.0266,35.1726,35.0266,35.1665,42900.0
2007-10-08 10:35:00,57.8,57.88,57.74,57.77,21100.0,35.1726,35.2213,35.1361,35.1543,21100.0
2007-10-08 10:40:00,57.74,57.78,57.66,57.73,54500.0,35.1361,35.1604,35.0874,35.13,54500.0
2007-10-08 10:45:00,57.73,57.76,57.68,57.75,12000.0,35.13,35.1483,35.0996,35.1422,12000.0
2007-10-08 10:50:00,57.76,57.81,57.72,57.74,16600.0,35.1483,35.1787,35.1239,35.1361,16600.0
2007-10-08 10:55:00,57.74,57.77,57.53,57.6,13500.0,35.1361,35.1543,35.0083,35.0509,13500.0
2007-10-08 11:00:00,57.54,57.56,57.22,57.22,34300.0,35.0144,35.0266,34.8197,34.8197,34300.0
2007-10-08 11:05:00,57.23,57.3,57.14,57.24,46300.0,34.8257,34.8683,34.771,34.8318,46300.0
2007-10-08 11:10:00,57.24,57.33,57.19,57.31,40900.0,34.8318,34.8866,34.8014,34.8744,40900.0
2007-10-08 11:15:00,57.32,57.32,57.17,57.19,33100.0,34.8805,34.8805,34.7892,34.8014,33100.0
2007-10-08 11:20:00,57.19,57.38,57.19,57.26,17300.0,34.8014,34.917,34.8014,34.844,17300.0
2007-10-08 11:25:00,57.26,57.45,57.26,57.38,22000.0,34.844,34.9596,34.844,34.917,22000.0
2007-10-08 11:30:00,57.36,57.4,57.28,57.29,17900.0,34.9048,34.9292,34.8562,34.8623,17900.0
2007-10-08 11:35:00,57.3,57.33,57.22,57.33,28700.0,34.8683,34.8866,34.8197,34.8866,28700.0
2007-10-08 11:40:00,57.35,57.47,57.35,57.43,23300.0,34.8988,34.9718,34.8988,34.9474,23300.0
2007-10-08 11:45:00,57.42,57.46,57.34,57.37,18100.0,34.9414,34.9657,34.8927,34.9109,18100.0
2007-10-08 11:50:00,57.37,57.37,57.25,57.29,19500.0,34.9109,34.9109,34.8379,34.8623,19500.0
2007-10-08 11:55:00,57.29,57.52,57.29,57.46,20700.0,34.8623,35.0022,34.8623,34.9657,20700.0
2007-10-08 12:00:00,57.48,57.54,57.4,57.44,20600.0,34.9779,35.0144,34.9292,34.9535,20600.0
2007-10-08 12:05:00,57.42,57.6,57.42,57.57,25000.0,34.9414,35.0509,34.9414,35.0326,25000.0
2007-10-08 12:10:00,57.57,57.6,57.44,57.47,57400.0,35.0326,35.0509,34.9535,34.9718,57400.0
2007-10-08 12:15:00,57.47,57.49,57.26,57.43,53900.0,34.9718,34.984,34.844,34.9474,53900.0
2007-10-08 12:20:00,57.4,57.49,57.4,57.47,12600.0,34.9292,34.984,34.9292,34.9718,12600.0
2007-10-08 12:25:00,57.45,57.5,57.44,57.5,8000.0,34.9596,34.99,34.9535,34.99,8000.0
2007-10-08 12:30:00,57.47,57.5,57.43,57.5,13600.0,34.9718,34.99,34.9474,34.99,13600.0
2007-10-08 12:35:00,57.5,57.53,57.47,57.47,9300.0,34.99,35.0083,34.9718,34.9718,9300.0
2007-10-08 12:40:00,57.47,57.54,57.47,57.52,16800.0,34.9718,35.0144,34.9718,35.0022,16800.0
2007-10-08 12:45:00,57.52,57.55,57.49,57.53,14500.0,35.0022,35.0205,34.984,35.0083,14500.0
2007-10-08 12:50:00,57.52,57.57,57.52,57.57,7600.0,35.0022,35.0326,35.0022,35.0326,7600.0
2007-10-08 12:55:00,57.58,57.67,57.57,57.66,27300.0,35.0387,35.0935,35.0326,35.0874,27300.0
2007-10-08 13:00:00,57.64,57.66,57.57,57.58,12200.0,35.0752,35.0874,35.0326,35.0387,12200.0
2007-10-08 13:05:00,57.6,57.61,57.58,57.61,6100.0,35.0509,35.057,35.0387,35.057,6100.0
2007-10-08 13:10:00,57.6,57.61,57.55,57.61,7300.0,35.0509,35.057,35.0205,35.057,7300.0
2007-10-08 13:15:00,57.62,57.62,57.59,57.6,5200.0,35.0631,35.0631,35.0448,35.0509,5200.0
2007-10-08 13:20:00,57.59,57.64,57.59,57.64,7500.0,35.0448,35.0752,35.0448,35.0752,7500.0
2007-10-08 13:25:00,57.64,57.66,57.6,57.65,6400.0,35.0752,35.0874,35.0509,35.0813,6400.0
2007-10-08 13:30:00,57.63,57.73,57.62,57.71,8000.0,35.0692,35.13,35.0631,35.1178,8000.0
2007-10-08 13:35:00,57.72,57.78,57.71,57.75,13900.0,35.1239,35.1604,35.1178,35.1422,13900.0
2007-10-08 13:40:00,57.76,57.79,57.64,57.79,19600.0,35.1483,35.1665,35.0752,35.1665,19600.0
2007-10-08 13:45:00,57.79,57.79,57.68,57.7,11700.0,35.1665,35.1665,35.0996,35.1117,11700.0
2007-10-08 13:50:00,57.72,57.74,57.7,57.71,9900.0,35.1239,35.1361,35.1117,35.1178,9900.0
2007-10-08 13:55:00,57.71,57.79,57.69,57.76,6500.0,35.1178,35.1665,35.1057,35.1483,6500.0
2007-10-08 14:00:00,57.77,57.78,57.69,57.72,23100.0,35.1543,35.1604,35.1057,35.1239,23100.0
2007-10-08 14:05:00,57.69,57.75,57.61,57.7,21000.0,35.1057,35.1422,35.057,35.1117,21000.0
2007-10-08 14:10:00,57.7,57.72,57.55,57.65,24000.0,35.1117,35.1239,35.0205,35.0813,24000.0
2007-10-08 14:15:00,57.67,57.83,57.6,57.8,25500.0,35.0935,35.1909,35.0509,35.1726,25500.0
2007-10-08 14:20:00,57.8,57.83,57.71,57.76,14300.0,35.1726,35.1909,35.1178,35.1483,14300.0
2007-10-08 14:25:00,57.77,57.84,57.71,57.77,35100.0,35.1543,35.1969,35.1178,35.1543,35100.0
2007-10-08 14:30:00,57.79,57.84,57.77,57.84,14700.0,35.1665,35.1969,35.1543,35.1969,14700.0
2007-10-08 14:35:00,57.83,57.84,57.65,57.65,23800.0,35.1909,35.1969,35.0813,35.0813,23800.0
2007-10-08 14:40:00,57.66,57.68,57.56,57.6,37100.0,35.0874,35.0996,35.0266,35.0509,37100.0
2007-10-08 14:45:00,57.61,57.63,57.45,57.47,51200.0,35.057,35.0692,34.9596,34.9718,51200.0
2007-10-08 14:50:00,57.48,57.54,57.35,57.39,46300.0,34.9779,35.0144,34.8988,34.9231,46300.0
2007-10-08 14:55:00,57.38,57.42,57.28,57.34,26300.0,34.917,34.9414,34.8562,34.8927,26300.0
2007-10-08 15:00:00,57.35,57.47,57.35,57.41,22700.0,34.8988,34.9718,34.8988,34.9353,22700.0
2007-10-08 15:05:00,57.38,57.46,57.38,57.46,7500.0,34.917,34.9657,34.917,34.9657,7500.0
2007-10-08 15:10:00,57.46,57.51,57.43,57.51,17900.0,34.9657,34.9961,34.9474,34.9961,17900.0
2007-10-08 15:15:00,57.51,57.55,57.39,57.54,48700.0,34.9961,35.0205,34.9231,35.0144,48700.0
2007-10-08 15:20:00,57.55,57.55,57.35,57.37,73600.0,35.0205,35.0205,34.8988,34.9109,73600.0
2007-10-08 15:25:00,57.35,57.36,57.14,57.36,101300.0,34.8988,34.9048,34.771,34.9048,101300.0
2007-10-08 15:30:00,57.36,57.38,57.2,57.21,37800.0,34.9048,34.917,34.8075,34.8136,37800.0
2007-10-08 15:35:00,57.23,57.27,57.2,57.25,36700.0,34.8257,34.8501,34.8075,34.8379,36700.0
2007-10-08 15:40:00,57.25,57.28,57.23,57.27,51800.0,34.8379,34.8562,34.8257,34.8501,51800.0
2007-10-08 15:45:00,57.27,57.27,57.23,57.24,62000.0,34.8501,34.8501,34.8257,34.8318,62000.0
2007-10-08 15:50:00,57.24,57.29,57.19,57.21,90900.0,34.8318,34.8623,34.8014,34.8136,90900.0
2007-10-08 15:55:00,57.2,57.3,57.12,57.2,119300.0,34.8075,34.8683,34.7588,34.8075,119300.0
2007-10-09 09:30:00,57.32,57.65,57.26,57.3,56800.0,34.8805,35.0813,34.844,34.8683,56800.0
2007-10-09 09:35:00,57.27,57.41,57.2,57.38,45200.0,34.8501,34.9353,34.8075,34.917,45200.0
2007-10-09 09:40:00,57.36,57.53,57.2,57.36,74300.0,34.9048,35.0083,34.8075,34.9048,74300.0
2007-10-09 09:45:00,57.36,57.44,57.33,57.34,56500.0,34.9048,34.9535,34.8866,34.8927,56500.0
2007-10-09 09:50:00,57.35,57.37,57.04,57.08,86600.0,34.8988,34.9109,34.7101,34.7345,86600.0
2007-10-09 09:55:00,57.08,57.11,56.86,56.97,75900.0,34.7345,34.7527,34.6006,34.6675,75900.0
2007-10-09 10:00:00,56.97,57.11,56.75,56.81,60700.0,34.6675,34.7527,34.5337,34.5702,60700.0
2007-10-09 10:05:00,56.83,56.92,56.74,56.92,32900.0,34.5823,34.6371,34.5276,34.6371,32900.0
2007-10-09 10:10:00,56.92,56.98,56.8,56.88,37000.0,34.6371,34.6736,34.5641,34.6128,37000.0
2007-10-09 10:15:00,56.89,56.97,56.86,56.91,29500.0,34.6188,34.6675,34.6006,34.631,29500.0
2007-10-09 10:20:00,56.89,56.97,56.85,56.9,53100.0,34.6188,34.6675,34.5945,34.6249,53100.0
2007-10-09 10:25:00,56.9,56.95,56.78,56.89,32600.0,34.6249,34.6554,34.5519,34.6188,32600.0
2007-10-09 10:30:00,56.89,56.97,56.76,56.95,41600.0,34.6188,34.6675,34.5397,34.6554,41600.0
2007-10-09 10:35:00,56.95,57.09,56.9,57.09,28500.0,34.6554,34.7405,34.6249,34.7405,28500.0
2007-10-09 10:40:00,57.05,57.3,57.05,57.29,40900.0,34.7162,34.8683,34.7162,34.8623,40900.0
2007-10-09 10:45:00,57.29,57.43,57.29,57.36,36500.0,34.8623,34.9474,34.8623,34.9048,36500.0
2007-10-09 10:50:00,57.36,57.45,57.36,57.41,25700.0,34.9048,34.9596,34.9048,34.9353,25700.0
2007-10-09 10:55:00,57.43,57.63,57.41,57.6,38500.0,34.9474,35.0692,34.9353,35.0509,38500.0
2007-10-09 11:00:00,57.61,57.74,57.61,57.69,42300.0,35.057,35.1361,35.057,35.1057,42300.0
2007-10-09 11:05:00,57.68,57.83,57.68,57.82,29600.0,35.0996,35.1909,35.0996,35.1848,29600.0
2007-10-09 11:10:00,57.82,57.87,57.75,57.78,32400.0,35.1848,35.2152,35.1422,35.1604,32400.0
2007-10-09 11:15:00,57.77,57.8,57.73,57.77,23000.0,35.1543,35.1726,35.13,35.1543,23000.0
2007-10-09 11:20:00,57.76,57.89,57.75,57.89,20500.0,35.1483,35.2274,35.1422,35.2274,20500.0
2007-10-09 11:25:00,57.89,57.93,57.84,57.84,27300.0,35.2274,35.2517,35.1969,35.1969,27300.0
2007-10-09 11:30:00,57.83,57.83,57.61,57.66,59000.0,35.1909,35.1909,35.057,35.0874,59000.0
2007-10-09 11:35:00,57.67,57.7,57.45,57.49,50700.0,35.0935,35.1117,34.9596,34.984,50700.0
2007-10-09 11:40:00,57.48,57.59,57.4,57.59,51300.0,34.9779,35.0448,34.9292,35.0448,51300.0
2007-10-09 11:45:00,57.58,57.84,57.56,57.79,36800.0,35.0387,35.1969,35.0266,35.1665,36800.0
2007-10-09 11:50:00,57.77,57.89,57.72,57.89,29700.0,35.1543,35.2274,35.1239,35.2274,29700.0
2007-10-09 11:55:00,57.87,57.95,57.86,57.91,18800.0,35.2152,35.2639,35.2091,35.2395,18800.0
2007-10-09 12:00:00,57.92,57.94,57.72,57.75,30900.0,35.2456,35.2578,35.1239,35.1422,30900.0
2007-10-09 12:05:00,57.75,57.77,57.67,57.68,22800.0,35.1422,35.1543,35.0935,35.0996,22800.0
2007-10-09 12:10:00,57.68,57.77,57.59,57.76,16100.0,35.0996,35.1543,35.0448,35.1483,16100.0
2007-10-09 12:15:00,57.75,57.78,57.74,57.76,10900.0,35.1422,35.1604,35.1361,35.1483,10900.0
2007-10-09 12:20:00,57.76,57.79,57.74,57.75,14200.0,35.1483,35.1665,35.1361,35.1422,14200.0
2007-10-09 12:25:00,57.75,57.76,57.53,57.58,19500.0,35.1422,35.1483,35.0083,35.0387,19500.0
2007-10-09 12:30:00,57.58,57.71,57.52,57.58,196200.0,35.0387,35.1178,35.0022,35.0387,196200.0
2007-10-09 12:35:00,57.56,57.74,57.56,57.6,64100.0,35.0266,35.1361,35.0266,35.0509,64100.0
2007-10-09 12:40:00,57.6,57.6,57.49,57.5,25500.0,35.0509,35.0509,34.984,34.99,25500.0
2007-10-09 12:45:00,57.53,57.63,57.46,57.55,14800.0,35.0083,35.0692,34.9657,35.0205,14800.0
2007-10-09 12:50:00,57.56,57.61,57.54,57.56,13000.0,35.0266,35.057,35.0144,35.0266,13000.0
2007-10-09 12:55:00,57.54,57.71,57.54,57.71,16000.0,35.0144,35.1178,35.0144,35.1178,16000.0
2007-10-09 13:00:00,57.71,57.72,57.65,57.65,13600.0,35.1178,35.1239,35.0813,35.0813,13600.0
2007-10-09 13:05:00,57.67,57.77,57.58,57.72,34500.0,35.0935,35.1543,35.0387,35.1239,34500.0
2007-10-09 13:10:00,57.73,57.94,57.71,57.88,69900.0,35.13,35.2578,35.1178,35.2213,69900.0
2007-10-09 13:15:00,57.92,58.06,57.89,58.03,26000.0,35.2456,35.3308,35.2274,35.3126,26000.0
2007-10-09 13:20:00,58.03,58.05,57.85,57.88,29500.0,35.3126,35.3247,35.203,35.2213,29500.0
2007-10-09 13:25:00,57.84,57.87,57.65,57.66,19800.0,35.1969,35.2152,35.0813,35.0874,19800.0
2007-10-09 13:30:00,57.64,57.93,57.6,57.92,49700.0,35.0752,35.2517,35.0509,35.2456,49700.0
2007-10-09 13:35:00,57.9,57.91,57.8,57.86,16600.0,35.2335,35.2395,35.1726,35.2091,16600.0
2007-10-09 13:40:00,57.87,57.94,57.79,57.83,22400.0,35.2152,35.2578,35.1665,35.1909,22400.0
2007-10-09 13:45:00,57.84,58.1,57.82,58.08,35900.0,35.1969,35.3552,35.1848,35.343,35900.0
2007-10-09 13:50:00,58.06,58.3,57.98,58.28,41100.0,35.3308,35.4769,35.2821,35.4647,41100.0
2007-10-09 13:55:00,58.28,58.29,58.17,58.25,24200.0,35.4647,35.4708,35.3978,35.4464,24200.0
2007-10-09 14:00:00,58.26,58.54,58.03,58.42,104000.0,35.4525,35.6229,35.3126,35.5499,104000.0
2007-10-09 14:05:00,58.46,58.56,58.05,58.19,41300.0,35.5742,35.6351,35.3247,35.4099,41300.0
2007-10-09 14:10:00,58.2,58.52,58.14,58.43,38400.0,35.416,35.6107,35.3795,35.556,38400.0
2007-10-09 14:15:00,58.41,58.41,58.08,58.11,34700.0,35.5438,35.5438,35.343,35.3612,34700.0
2007-10-09 14:20:00,58.17,58.24,58.16,58.21,16000.0,35.3978,35.4403,35.3917,35.4221,16000.0
2007-10-09 14:25:00,58.22,58.55,58.22,58.52,23400.0,35.4282,35.629,35.4282,35.6107,23400.0
2007-10-09 14:30:00,58.53,58.72,58.5,58.68,64300.0,35.6168,35.7324,35.5986,35.7081,64300.0
2007-10-09 14:35:00,58.69,58.79,58.56,58.56,40000.0,35.7142,35.775,35.6351,35.6351,40000.0
2007-10-09 14:40:00,58.58,58.6,58.49,58.56,22900.0,35.6472,35.6594,35.5925,35.6351,22900.0
2007-10-09 14:45:00,58.56,58.68,58.56,58.68,29000.0,35.6351,35.7081,35.6351,35.7081,29000.0
2007-10-09 14:50:00,58.66,58.7,58.58,58.62,26500.0,35.6959,35.7203,35.6472,35.6716,26500.0
2007-10-09 14:55:00,58.61,58.67,58.52,58.66,21400.0,35.6655,35.702,35.6107,35.6959,21400.0
2007-10-09 15:00:00,58.66,58.69,58.48,58.5,25700.0,35.6959,35.7142,35.5864,35.5986,25700.0
2007-10-09 15:05:00,58.53,58.66,58.5,58.63,21100.0,35.6168,35.6959,35.5986,35.6777,21100.0
2007-10-09 15:10:00,58.65,58.74,58.63,58.65,30400.0,35.6898,35.7446,35.6777,35.6898,30400.0
2007-10-09 15:15:00,58.64,58.82,58.6,58.8,49300.0,35.6838,35.7933,35.6594,35.7811,49300.0
2007-10-09 15:20:00,58.77,58.84,58.71,58.84,62900.0,35.7629,35.8055,35.7264,35.8055,62900.0
2007-10-09 15:25:00,58.81,58.81,58.54,58.72,49900.0,35.7872,35.7872,35.6229,35.7324,49900.0
2007-10-09 15:30:00,58.74,58.84,58.7,58.84,38500.0,35.7446,35.8055,35.7203,35.8055,38500.0
2007-10-09 15:35:00,58.83,58.94,58.8,58.91,54800.0,35.7994,35.8663,35.7811,35.8481,54800.0
2007-10-09 15:40:00,58.92,59.0,58.7,58.7,57300.0,35.8541,35.9028,35.7203,35.7203,57300.0
2007-10-09 15:45:00,58.7,58.8,58.7,58.78,42600.0,35.7203,35.7811,35.7203,35.769,42600.0
2007-10-09 15:50:00,58.78,58.84,58.75,58.82,52900.0,35.769,35.8055,35.7507,35.7933,52900.0
2007-10-09 15:55:00,58.82,58.86,58.74,58.86,89000.0,35.7933,35.8176,35.7446,35.8176,89000.0
2007-10-10 09:30:00,58.39,59.01,58.11,59.01,53400.0,35.5316,35.9089,35.3612,35.9089,53400.0
2007-10-10 09:35:00,59.02,59.33,58.66,58.71,78900.0,35.915,36.1036,35.6959,35.7264,78900.0
2007-10-10 09:40:00,58.67,58.82,58.63,58.81,45300.0,35.702,35.7933,35.6777,35.7872,45300.0
2007-10-10 09:45:00,58.82,58.91,58.65,58.78,76600.0,35.7933,35.8481,35.6898,35.769,76600.0
2007-10-10 09:50:00,58.76,58.84,58.62,58.74,42400.0,35.7568,35.8055,35.6716,35.7446,42400.0
2007-10-10 09:55:00,58.74,58.83,58.65,58.67,51700.0,35.7446,35.7994,35.6898,35.702,51700.0
2007-10-10 10:00:00,58.63,58.8,58.57,58.59,71300.0,35.6777,35.7811,35.6412,35.6533,71300.0
2007-10-10 10:05:00,58.6,58.62,58.15,58.18,107000.0,35.6594,35.6716,35.3856,35.4038,107000.0
2007-10-10 10:10:00,58.2,58.21,57.47,57.47,198600.0,35.416,35.4221,34.9718,34.9718,198600.0
2007-10-10 10:15:00,57.47,58.15,57.45,58.04,134100.0,34.9718,35.3856,34.9596,35.3186,134100.0
2007-10-10 10:20:00,57.99,58.03,57.88,57.95,49300.0,35.2882,35.3126,35.2213,35.2639,49300.0
2007-10-10 10:25:00,57.95,58.06,57.92,58.05,45500.0,35.2639,35.3308,35.2456,35.3247,45500.0
2007-10-10 10:30:00,58.05,58.3,58.05,58.2,62600.0,35.3247,35.4769,35.3247,35.416,62600.0
2007-10-10 10:35:00,58.2,58.24,58.13,58.14,76300.0,35.416,35.4403,35.3734,35.3795,76300.0
2007-10-10 10:40:00,58.15,58.26,58.1,58.16,25200.0,35.3856,35.4525,35.3552,35.3917,25200.0
2007-10-10 10:45:00,58.17,58.39,58.15,58.36,39700.0,35.3978,35.5316,35.3856,35.5134,39700.0
2007-10-10 10:50:00,58.36,58.39,58.29,58.35,24800.0,35.5134,35.5316,35.4708,35.5073,24800.0
2007-10-10 10:55:00,58.31,58.33,58.13,58.15,36400.0,35.4829,35.4951,35.3734,35.3856,36400.0
2007-10-10 11:00:00,58.16,58.29,58.15,58.24,21400.0,35.3917,35.4708,35.3856,35.4403,21400.0
2007-10-10 11:05:00,58.23,58.47,58.23,58.37,39900.0,35.4343,35.5803,35.4343,35.5195,39900.0
2007-10-10 11:10:00,58.35,58.41,58.3,58.36,45500.0,35.5073,35.5438,35.4769,35.5134,45500.0
2007-10-10 11:15:00,58.35,58.52,58.31,58.49,29900.0,35.5073,35.6107,35.4829,35.5925,29900.0
2007-10-10 11:20:00,58.49,58.74,58.45,58.71,23500.0,35.5925,35.7446,35.5681,35.7264,23500.0
2007-10-10 11:25:00,58.74,58.75,58.64,58.7,28300.0,35.7446,35.7507,35.6838,35.7203,28300.0
2007-10-10 11:30:00,58.72,58.76,58.67,58.76,29500.0,35.7324,35.7568,35.702,35.7568,29500.0
2007-10-10 11:35:00,58.76,58.86,58.74,58.77,21200.0,35.7568,35.8176,35.7446,35.7629,21200.0
2007-10-10 11:40:00,58.74,58.81,58.64,58.7,40500.0,35.7446,35.7872,35.6838,35.7203,40500.0
2007-10-10 11:45:00,58.69,58.73,58.66,58.72,53300.0,35.7142,35.7385,35.6959,35.7324,53300.0
2007-10-10 11:50:00,58.69,58.71,58.26,58.32,44600.0,35.7142,35.7264,35.4525,35.489,44600.0
2007-10-10 11:55:00,58.32,58.33,58.14,58.33,29500.0,35.489,35.4951,35.3795,35.4951,29500.0
2007-10-10 12:00:00,58.34,58.42,58.16,58.17,24900.0,35.5012,35.5499,35.3917,35.3978,24900.0
2007-10-10 12:05:00,58.17,58.18,57.99,58.14,42200.0,35.3978,35.4038,35.2882,35.3795,42200.0
2007-10-10 12:10:00,58.13,58.21,58.0,58.04,40500.0,35.3734,35.4221,35.2943,35.3186,40500.0
2007-10-10 12:15:00,58.04,58.07,58.0,58.0,40700.0,35.3186,35.3369,35.2943,35.2943,40700.0
2007-10-10 12:20:00,58.0,58.05,58.0,58.02,20400.0,35.2943,35.3247,35.2943,35.3065,20400.0
2007-10-10 12:25:00,58.01,58.09,58.0,58.01,48900.0,35.3004,35.3491,35.2943,35.3004,48900.0
2007-10-10 12:30:00,58.01,58.17,58.01,58.17,24700.0,35.3004,35.3978,35.3004,35.3978,24700.0
2007-10-10 12:35:00,58.16,58.4,58.16,58.32,38000.0,35.3917,35.5377,35.3917,35.489,38000.0
2007-10-10 12:40:00,58.33,58.43,58.31,58.38,24400.0,35.4951,35.556,35.4829,35.5255,24400.0
2007-10-10 12:45:00,58.37,58.44,58.35,58.38,13800.0,35.5195,35.5621,35.5073,35.5255,13800.0
2007-10-10 12:50:00,58.4,58.4,58.26,58.26,46700.0,35.5377,35.5377,35.4525,35.4525,46700.0
2007-10-10 12:55:00,58.32,58.32,58.17,58.2,21200.0,35.489,35.489,35.3978,35.416,21200.0
2007-10-10 13:00:00,58.2,58.2,58.0,58.0,33200.0,35.416,35.416,35.2943,35.2943,33200.0
2007-10-10 13:05:00,58.01,58.04,58.0,58.0,15100.0,35.3004,35.3186,35.2943,35.2943,15100.0
2007-10-10 13:10:00,58.0,58.07,57.97,58.03,17000.0,35.2943,35.3369,35.276,35.3126,17000.0
2007-10-10 13:15:00,58.01,58.04,57.98,58.01,64700.0,35.3004,35.3186,35.2821,35.3004,64700.0
2007-10-10 13:20:00,58.0,58.03,58.0,58.01,81300.0,35.2943,35.3126,35.2943,35.3004,81300.0
2007-10-10 13:25:00,58.01,58.03,58.0,58.01,38400.0,35.3004,35.3126,35.2943,35.3004,38400.0
2007-10-10 13:30:00,58.01,58.17,58.0,58.13,29800.0,35.3004,35.3978,35.2943,35.3734,29800.0
2007-10-10 13:35:00,58.13,58.24,58.12,58.16,30200.0,35.3734,35.4403,35.3673,35.3917,30200.0
2007-10-10 13:40:00,58.15,58.23,58.14,58.2,18000.0,35.3856,35.4343,35.3795,35.416,18000.0
2007-10-10 13:45:00,58.2,58.28,58.2,58.23,13800.0,35.416,35.4647,35.416,35.4343,13800.0
2007-10-10 13:50:00,58.24,58.26,58.08,58.08,38200.0,35.4403,35.4525,35.343,35.343,38200.0
2007-10-10 13:55:00,58.08,58.11,58.0,58.0,55800.0,35.343,35.3612,35.2943,35.2943,55800.0
2007-10-10 14:00:00,58.01,58.02,57.87,58.0,45600.0,35.3004,35.3065,35.2152,35.2943,45600.0
2007-10-10 14:05:00,57.98,58.0,57.82,57.9,27800.0,35.2821,35.2943,35.1848,35.2335,27800.0
2007-10-10 14:10:00,57.9,57.94,57.89,57.94,7500.0,35.2335,35.2578,35.2274,35.2578,7500.0
2007-10-10 14:15:00,57.95,58.02,57.9,57.98,30200.0,35.2639,35.3065,35.2335,35.2821,30200.0
2007-10-10 14:20:00,57.99,58.02,57.92,57.92,22700.0,35.2882,35.3065,35.2456,35.2456,22700.0
2007-10-10 14:25:00,57.92,58.01,57.8,57.98,28700.0,35.2456,35.3004,35.1726,35.2821,28700.0
2007-10-10 14:30:00,57.96,58.0,57.91,57.92,24100.0,35.27,35.2943,35.2395,35.2456,24100.0
2007-10-10 14:35:00,57.92,57.94,57.8,57.88,39000.0,35.2456,35.2578,35.1726,35.2213,39000.0
2007-10-10 14:40:00,57.88,58.09,57.86,58.03,34700.0,35.2213,35.3491,35.2091,35.3126,34700.0
2007-10-10 14:45:00,58.04,58.11,57.95,58.11,35400.0,35.3186,35.3612,35.2639,35.3612,35400.0
2007-10-10 14:50:00,58.1,58.13,58.05,58.07,24400.0,35.3552,35.3734,35.3247,35.3369,24400.0
2007-10-10 14:55:00,58.04,58.1,57.97,57.97,39600.0,35.3186,35.3552,35.276,35.276,39600.0
2007-10-10 15:00:00,57.98,58.24,57.98,58.24,54200.0,35.2821,35.4403,35.2821,35.4403,54200.0
2007-10-10 15:05:00,58.22,58.23,58.0,58.0,28000.0,35.4282,35.4343,35.2943,35.2943,28000.0
2007-10-10 15:10:00,58.0,58.1,57.96,57.97,29500.0,35.2943,35.3552,35.27,35.276,29500.0
2007-10-10 15:15:00,57.97,58.1,57.97,58.1,16300.0,35.276,35.3552,35.276,35.3552,16300.0
2007-10-10 15:20:00,58.1,58.17,57.99,58.02,50200.0,35.3552,35.3978,35.2882,35.3065,50200.0
2007-10-10 15:25:00,58.01,58.07,57.82,58.07,80300.0,35.3004,35.3369,35.1848,35.3369,80300.0
2007-10-10 15:30:00,58.07,58.16,58.03,58.1,62600.0,35.3369,35.3917,35.3126,35.3552,62600.0
2007-10-10 15:35:00,58.11,58.13,57.91,58.05,446200.0,35.3612,35.3734,35.2395,35.3247,446200.0
2007-10-10 15:40:00,58.05,58.09,57.95,58.0,84400.0,35.3247,35.3491,35.2639,35.2943,84400.0
2007-10-10 15:45:00,57.97,58.16,57.97,58.08,79200.0,35.276,35.3917,35.276,35.343,79200.0
2007-10-10 15:50:00,58.07,58.18,58.05,58.18,64000.0,35.3369,35.4038,35.3247,35.4038,64000.0
2007-10-10 15:55:00,58.17,58.38,58.07,58.08,149100.0,35.3978,35.5255,35.3369,35.343,149100.0
2007-10-11 09:30:00,59.02,59.49,58.81,59.22,93100.0,35.915,36.201,35.7872,36.0367,93100.0
2007-10-11 09:35:00,59.15,59.27,58.8,58.85,36800.0,35.9941,36.0671,35.7811,35.8115,36800.0
2007-10-11 09:40:00,58.9,59.0,58.51,58.63,108900.0,35.842,35.9028,35.6047,35.6777,108900.0
2007-10-11 09:45:00,58.63,58.75,58.35,58.45,64000.0,35.6777,35.7507,35.5073,35.5681,64000.0
2007-10-11 09:50:00,58.42,58.45,58.22,58.28,88000.0,35.5499,35.5681,35.4282,35.4647,88000.0
2007-10-11 09:55:00,58.28,58.54,58.11,58.52,61700.0,35.4647,35.6229,35.3612,35.6107,61700.0
2007-10-11 10:00:00,58.52,58.72,58.48,58.69,113400.0,35.6107,35.7324,35.5864,35.7142,113400.0
2007-10-11 10:05:00,58.69,58.72,58.54,58.59,87100.0,35.7142,35.7324,35.6229,35.6533,87100.0
2007-10-11 10:10:00,58.57,58.8,58.57,58.78,42900.0,35.6412,35.7811,35.6412,35.769,42900.0
2007-10-11 10:15:00,58.8,58.81,58.62,58.72,35900.0,35.7811,35.7872,35.6716,35.7324,35900.0
2007-10-11 10:20:00,58.76,58.79,58.58,58.66,40800.0,35.7568,35.775,35.6472,35.6959,40800.0
2007-10-11 10:25:00,58.67,58.83,58.67,58.83,143600.0,35.702,35.7994,35.702,35.7994,143600.0
2007-10-11 10:30:00,58.84,58.96,58.74,58.77,49400.0,35.8055,35.8785,35.7446,35.7629,49400.0
2007-10-11 10:35:00,58.77,58.8,58.67,58.67,18600.0,35.7629,35.7811,35.702,35.702,18600.0
2007-10-11 10:40:00,58.66,58.75,58.65,58.74,23100.0,35.6959,35.7507,35.6898,35.7446,23100.0
2007-10-11 10:45:00,58.75,58.85,58.72,58.8,20900.0,35.7507,35.8115,35.7324,35.7811,20900.0
2007-10-11 10:50:00,58.76,58.8,58.65,58.69,11200.0,35.7568,35.7811,35.6898,35.7142,11200.0
2007-10-11 10:55:00,58.71,58.76,58.57,58.71,39400.0,35.7264,35.7568,35.6412,35.7264,39400.0
2007-10-11 11:00:00,58.68,58.79,58.6,58.6,31300.0,35.7081,35.775,35.6594,35.6594,31300.0
2007-10-11 11:05:00,58.58,58.62,58.37,58.41,32700.0,35.6472,35.6716,35.5195,35.5438,32700.0
2007-10-11 11:10:00,58.4,58.46,58.34,58.4,107200.0,35.5377,35.5742,35.5012,35.5377,107200.0
2007-10-11 11:15:00,58.4,58.54,58.36,58.52,74800.0,35.5377,35.6229,35.5134,35.6107,74800.0
2007-10-11 11:20:00,58.51,58.57,58.43,58.43,39000.0,35.6047,35.6412,35.556,35.556,39000.0
2007-10-11 11:25:00,58.46,58.51,58.41,58.5,23900.0,35.5742,35.6047,35.5438,35.5986,23900.0
2007-10-11 11:30:00,58.5,58.61,58.48,58.55,44500.0,35.5986,35.6655,35.5864,35.629,44500.0
2007-10-11 11:35:00,58.58,58.63,58.56,58.6,29800.0,35.6472,35.6777,35.6351,35.6594,29800.0
2007-10-11 11:40:00,58.59,58.71,58.59,58.71,33400.0,35.6533,35.7264,35.6533,35.7264,33400.0
2007-10-11 11:45:00,58.71,58.72,58.64,58.65,24100.0,35.7264,35.7324,35.6838,35.6898,24100.0
2007-10-11 11:50:00,58.62,58.65,58.53,58.63,75000.0,35.6716,35.6898,35.6168,35.6777,75000.0
2007-10-11 11:55:00,58.63,58.65,58.57,58.58,13800.0,35.6777,35.6898,35.6412,35.6472,13800.0
2007-10-11 12:00:00,58.55,58.71,58.51,58.52,38100.0,35.629,35.7264,35.6047,35.6107,38100.0
2007-10-11 12:05:00,58.49,58.53,58.35,58.42,36400.0,35.5925,35.6168,35.5073,35.5499,36400.0
2007-10-11 12:10:00,58.42,58.51,58.37,58.49,57300.0,35.5499,35.6047,35.5195,35.5925,57300.0
2007-10-11 12:15:00,58.51,58.59,58.46,58.51,21400.0,35.6047,35.6533,35.5742,35.6047,21400.0
2007-10-11 12:20:00,58.49,58.57,58.48,58.54,15900.0,35.5925,35.6412,35.5864,35.6229,15900.0
2007-10-11 12:25:00,58.54,58.6,58.53,58.58,13800.0,35.6229,35.6594,35.6168,35.6472,13800.0
2007-10-11 12:30:00,58.56,58.68,58.52,58.62,25000.0,35.6351,35.7081,35.6107,35.6716,25000.0
2007-10-11 12:35:00,58.63,58.65,58.6,58.62,12500.0,35.6777,35.6898,35.6594,35.6716,12500.0
2007-10-11 12:40:00,58.61,58.69,58.61,58.64,15400.0,35.6655,35.7142,35.6655,35.6838,15400.0
2007-10-11 12:45:00,58.62,58.68,58.53,58.6,37400.0,35.6716,35.7081,35.6168,35.6594,37400.0
2007-10-11 12:50:00,58.59,58.65,58.5,58.53,16400.0,35.6533,35.6898,35.5986,35.6168,16400.0
2007-10-11 12:55:00,58.54,58.71,58.53,58.66,12900.0,35.6229,35.7264,35.6168,35.6959,12900.0
2007-10-11 13:00:00,58.62,58.74,58.52,58.57,24800.0,35.6716,35.7446,35.6107,35.6412,24800.0
2007-10-11 13:05:00,58.57,58.57,58.52,58.55,8400.0,35.6412,35.6412,35.6107,35.629,8400.0
2007-10-11 13:10:00,58.54,58.7,58.54,58.64,17700.0,35.6229,35.7203,35.6229,35.6838,17700.0
2007-10-11 13:15:00,58.64,58.66,58.38,58.49,39000.0,35.6838,35.6959,35.5255,35.5925,39000.0
2007-10-11 13:20:00,58.47,58.54,58.4,58.44,23600.0,35.5803,35.6229,35.5377,35.5621,23600.0
2007-10-11 13:25:00,58.44,58.46,58.29,58.42,33100.0,35.5621,35.5742,35.4708,35.5499,33100.0
2007-10-11 13:30:00,58.42,58.45,58.32,58.32,11200.0,35.5499,35.5681,35.489,35.489,11200.0
2007-10-11 13:35:00,58.32,58.43,58.32,58.38,12500.0,35.489,35.556,35.489,35.5255,12500.0
2007-10-11 13:40:00,58.37,58.45,58.32,58.35,20900.0,35.5195,35.5681,35.489,35.5073,20900.0
2007-10-11 13:45:00,58.34,58.47,58.26,58.29,21200.0,35.5012,35.5803,35.4525,35.4708,21200.0
2007-10-11 13:50:00,58.29,58.39,58.1,58.1,38700.0,35.4708,35.5316,35.3552,35.3552,38700.0
2007-10-11 13:55:00,58.1,58.19,57.91,57.99,34000.0,35.3552,35.4099,35.2395,35.2882,34000.0
2007-10-11 14:00:00,57.96,58.06,57.82,57.89,38200.0,35.27,35.3308,35.1848,35.2274,38200.0
2007-10-11 14:05:00,57.88,57.89,57.52,57.56,73500.0,35.2213,35.2274,35.0022,35.0266,73500.0
2007-10-11 14:10:00,57.57,57.59,57.34,57.4,87200.0,35.0326,35.0448,34.8927,34.9292,87200.0
2007-10-11 14:15:00,57.42,57.52,57.34,57.5,77200.0,34.9414,35.0022,34.8927,34.99,77200.0
2007-10-11 14:20:00,57.46,58.01,57.4,57.91,138600.0,34.9657,35.3004,34.9292,35.2395,138600.0
2007-10-11 14:25:00,57.97,58.06,57.39,57.45,84100.0,35.276,35.3308,34.9231,34.9596,84100.0
2007-10-11 14:30:00,57.4,57.92,57.25,57.6,101900.0,34.9292,35.2456,34.8379,35.0509,101900.0
2007-10-11 14:35:00,57.6,57.7,57.25,57.41,99500.0,35.0509,35.1117,34.8379,34.9353,99500.0
2007-10-11 14:40:00,57.47,57.65,57.08,57.18,148000.0,34.9718,35.0813,34.7345,34.7953,148000.0
2007-10-11 14:45:00,57.19,57.42,57.06,57.23,104600.0,34.8014,34.9414,34.7223,34.8257,104600.0
2007-10-11 14:50:00,57.21,57.24,56.82,56.91,81000.0,34.8136,34.8318,34.5762,34.631,81000.0
2007-10-11 14:55:00,56.89,56.97,56.67,56.89,77700.0,34.6188,34.6675,34.485,34.6188,77700.0
2007-10-11 15:00:00,56.88,57.01,56.57,56.58,77900.0,34.6128,34.6919,34.4241,34.4302,77900.0
2007-10-11 15:05:00,56.63,56.72,56.0,56.18,129600.0,34.4606,34.5154,34.0773,34.1868,129600.0
2007-10-11 15:10:00,56.23,56.43,56.15,56.21,81800.0,34.2172,34.3389,34.1685,34.205,81800.0
2007-10-11 15:15:00,56.2,56.43,56.04,56.15,73600.0,34.199,34.3389,34.1016,34.1685,73600.0
2007-10-11 15:20:00,56.2,56.3,55.5,55.5,103100.0,34.199,34.2598,33.773,33.773,103100.0
2007-10-11 15:25:00,55.53,55.99,55.51,55.92,78800.0,33.7913,34.0712,33.7791,34.0286,78800.0
2007-10-11 15:30:00,55.92,56.62,55.9,56.44,176300.0,34.0286,34.4545,34.0164,34.345,176300.0
2007-10-11 15:35:00,56.45,56.72,56.29,56.62,117400.0,34.3511,34.5154,34.2537,34.4545,117400.0
2007-10-11 15:40:00,56.62,56.9,56.5,56.78,103100.0,34.4545,34.6249,34.3815,34.5519,103100.0
2007-10-11 15:45:00,56.76,57.05,56.56,56.67,91300.0,34.5397,34.7162,34.418,34.485,91300.0
2007-10-11 15:50:00,56.66,56.71,56.46,56.69,81200.0,34.4789,34.5093,34.3572,34.4971,81200.0
2007-10-11 15:55:00,56.67,56.74,56.54,56.55,117700.0,34.485,34.5276,34.4059,34.4119,117700.0
2007-10-12 09:30:00,56.29,56.3,55.58,55.6,116200.0,34.2537,34.2598,33.8217,33.8339,116200.0
2007-10-12 09:35:00,55.6,56.06,55.44,56.0,120800.0,33.8339,34.1138,33.7365,34.0773,120800.0
2007-10-12 09:40:00,56.0,56.28,55.69,55.72,95300.0,34.0773,34.2476,33.8886,33.9069,95300.0
2007-10-12 09:45:00,55.69,55.93,55.51,55.8,72900.0,33.8886,34.0347,33.7791,33.9556,72900.0
2007-10-12 09:50:00,55.78,55.98,55.6,55.7,114700.0,33.9434,34.0651,33.8339,33.8947,114700.0
2007-10-12 09:55:00,55.74,55.75,55.58,55.68,49900.0,33.919,33.9251,33.8217,33.8825,49900.0
2007-10-12 10:00:00,55.69,55.77,55.46,55.77,81300.0,33.8886,33.9373,33.7487,33.9373,81300.0
2007-10-12 10:05:00,55.76,55.89,55.6,55.73,104500.0,33.9312,34.0103,33.8339,33.913,104500.0
2007-10-12 10:10:00,55.75,55.84,55.66,55.68,60700.0,33.9251,33.9799,33.8704,33.8825,60700.0
2007-10-12 10:15:00,55.68,55.7,55.6,55.63,41100.0,33.8825,33.8947,33.8339,33.8521,41100.0
2007-10-12 10:20:00,55.61,55.73,55.55,55.69,45900.0,33.8399,33.913,33.8034,33.8886,45900.0
2007-10-12 10:25:00,55.69,55.73,55.39,55.59,65400.0,33.8886,33.913,33.7061,33.8278,65400.0
2007-10-12 10:30:00,55.58,55.7,55.5,55.62,117000.0,33.8217,33.8947,33.773,33.846,117000.0
2007-10-12 10:35:00,55.61,55.68,55.5,55.63,70100.0,33.8399,33.8825,33.773,33.8521,70100.0
2007-10-12 10:40:00,55.63,55.64,55.57,55.59,60900.0,33.8521,33.8582,33.8156,33.8278,60900.0
2007-10-12 10:45:00,55.58,55.75,55.55,55.69,132600.0,33.8217,33.9251,33.8034,33.8886,132600.0
2007-10-12 10:50:00,55.69,55.78,55.64,55.64,44200.0,33.8886,33.9434,33.8582,33.8582,44200.0
2007-10-12 10:55:00,55.65,55.77,55.6,55.73,83300.0,33.8643,33.9373,33.8339,33.913,83300.0
2007-10-12 11:00:00,55.75,55.8,55.63,55.78,101000.0,33.9251,33.9556,33.8521,33.9434,101000.0
2007-10-12 11:05:00,55.78,56.03,55.72,56.03,136200.0,33.9434,34.0955,33.9069,34.0955,136200.0
2007-10-12 11:10:00,56.02,56.04,55.96,56.03,74900.0,34.0894,34.1016,34.0529,34.0955,74900.0
2007-10-12 11:15:00,56.04,56.2,55.98,56.15,79000.0,34.1016,34.199,34.0651,34.1685,79000.0
2007-10-12 11:20:00,56.15,56.29,56.14,56.29,69000.0,34.1685,34.2537,34.1625,34.2537,69000.0
2007-10-12 11:25:00,56.29,56.44,56.27,56.37,67600.0,34.2537,34.345,34.2416,34.3024,67600.0
2007-10-12 11:30:00,56.38,56.51,56.34,56.48,96100.0,34.3085,34.3876,34.2842,34.3694,96100.0
2007-10-12 11:35:00,56.5,56.5,56.28,56.3,91800.0,34.3815,34.3815,34.2476,34.2598,91800.0
2007-10-12 11:40:00,56.3,56.4,56.15,56.22,68200.0,34.2598,34.3207,34.1685,34.2111,68200.0
2007-10-12 11:45:00,56.22,56.49,56.22,56.46,68700.0,34.2111,34.3754,34.2111,34.3572,68700.0
2007-10-12 11:50:00,56.47,56.48,56.26,56.44,24500.0,34.3633,34.3694,34.2355,34.345,24500.0
2007-10-12 11:55:00,56.42,56.49,56.33,56.33,17700.0,34.3328,34.3754,34.2781,34.2781,17700.0
2007-10-12 12:00:00,56.33,56.34,56.23,56.3,63900.0,34.2781,34.2842,34.2172,34.2598,63900.0
2007-10-12 12:05:00,56.3,56.37,56.19,56.2,41300.0,34.2598,34.3024,34.1929,34.199,41300.0
2007-10-12 12:10:00,56.21,56.3,56.17,56.27,41000.0,34.205,34.2598,34.1807,34.2416,41000.0
2007-10-12 12:15:00,56.25,56.3,56.15,56.3,12900.0,34.2294,34.2598,34.1685,34.2598,12900.0
2007-10-12 12:20:00,56.3,56.32,56.18,56.18,34700.0,34.2598,34.272,34.1868,34.1868,34700.0
2007-10-12 12:25:00,56.21,56.24,56.13,56.16,26200.0,34.205,34.2233,34.1564,34.1746,26200.0
2007-10-12 12:30:00,56.14,56.14,56.02,56.11,30700.0,34.1625,34.1625,34.0894,34.1442,30700.0
2007-10-12 12:35:00,56.1,56.28,56.07,56.27,39300.0,34.1381,34.2476,34.1199,34.2416,39300.0
2007-10-12 12:40:00,56.26,56.32,56.22,56.3,44500.0,34.2355,34.272,34.2111,34.2598,44500.0
2007-10-12 12:45:00,56.29,56.47,56.29,56.42,60100.0,34.2537,34.3633,34.2537,34.3328,60100.0
2007-10-12 12:50:00,56.4,56.41,56.22,56.33,52300.0,34.3207,34.3268,34.2111,34.2781,52300.0
2007-10-12 12:55:00,56.35,56.37,56.23,56.31,30200.0,34.2902,34.3024,34.2172,34.2659,30200.0
2007-10-12 13:00:00,56.3,56.39,56.3,56.35,31300.0,34.2598,34.3146,34.2598,34.2902,31300.0
2007-10-12 13:05:00,56.35,56.36,55.98,55.99,47100.0,34.2902,34.2963,34.0651,34.0712,47100.0
2007-10-12 13:10:00,55.98,56.0,55.8,55.83,40400.0,34.0651,34.0773,33.9556,33.9738,40400.0
2007-10-12 13:15:00,55.85,55.89,55.77,55.79,33900.0,33.986,34.0103,33.9373,33.9495,33900.0
2007-10-12 13:20:00,55.79,55.93,55.75,55.76,20900.0,33.9495,34.0347,33.9251,33.9312,20900.0
2007-10-12 13:25:00,55.77,55.87,55.74,55.87,25600.0,33.9373,33.9982,33.919,33.9982,25600.0
2007-10-12 13:30:00,55.85,55.98,55.81,55.94,26000.0,33.986,34.0651,33.9616,34.0407,26000.0
2007-10-12 13:35:00,55.96,56.23,55.93,56.23,26400.0,34.0529,34.2172,34.0347,34.2172,26400.0
2007-10-12 13:40:00,56.22,56.26,56.11,56.25,23000.0,34.2111,34.2355,34.1442,34.2294,23000.0
2007-10-12 13:45:00,56.25,56.35,56.19,56.26,33300.0,34.2294,34.2902,34.1929,34.2355,33300.0
2007-10-12 13:50:00,56.27,56.27,56.05,56.1,49500.0,34.2416,34.2416,34.1077,34.1381,49500.0
2007-10-12 13:55:00,56.11,56.37,56.11,56.33,21300.0,34.1442,34.3024,34.1442,34.2781,21300.0
2007-10-12 14:00:00,56.33,56.51,56.3,56.46,38800.0,34.2781,34.3876,34.2598,34.3572,38800.0
2007-10-12 14:05:00,56.46,56.47,56.14,56.14,35400.0,34.3572,34.3633,34.1625,34.1625,35400.0
2007-10-12 14:10:00,56.14,56.25,56.11,56.14,35300.0,34.1625,34.2294,34.1442,34.1625,35300.0
2007-10-12 14:15:00,56.14,56.29,56.11,56.29,28600.0,34.1625,34.2537,34.1442,34.2537,28600.0
2007-10-12 14:20:00,56.29,56.3,56.15,56.3,17800.0,34.2537,34.2598,34.1685,34.2598,17800.0
2007-10-12 14:25:00,56.3,56.3,56.19,56.2,21200.0,34.2598,34.2598,34.1929,34.199,21200.0
2007-10-12 14:30:00,56.2,56.28,56.18,56.28,21400.0,34.199,34.2476,34.1868,34.2476,21400.0
2007-10-12 14:35:00,56.28,56.43,56.25,56.4,43800.0,34.2476,34.3389,34.2294,34.3207,43800.0
2007-10-12 14:40:00,56.41,56.47,56.34,56.47,34100.0,34.3268,34.3633,34.2842,34.3633,34100.0
2007-10-12 14:45:00,56.47,56.5,56.45,56.49,40600.0,34.3633,34.3815,34.3511,34.3754,40600.0
2007-10-12 14:50:00,56.5,56.58,56.48,56.58,40700.0,34.3815,34.4302,34.3694,34.4302,40700.0
2007-10-12 14:55:00,56.56,56.58,56.31,56.35,29700.0,34.418,34.4302,34.2659,34.2902,29700.0
2007-10-12 15:00:00,56.34,56.47,56.23,56.23,25300.0,34.2842,34.3633,34.2172,34.2172,25300.0
2007-10-12 15:05:00,56.23,56.46,56.2,56.41,35600.0,34.2172,34.3572,34.199,34.3268,35600.0
2007-10-12 15:10:00,56.41,56.43,56.31,56.32,22800.0,34.3268,34.3389,34.2659,34.272,22800.0
2007-10-12 15:15:00,56.31,56.31,56.16,56.2,23200.0,34.2659,34.2659,34.1746,34.199,23200.0
2007-10-12 15:20:00,56.19,56.38,56.13,56.28,32000.0,34.1929,34.3085,34.1564,34.2476,32000.0
2007-10-12 15:25:00,56.28,56.28,56.14,56.25,36800.0,34.2476,34.2476,34.1625,34.2294,36800.0
2007-10-12 15:30:00,56.24,56.42,56.19,56.36,50200.0,34.2233,34.3328,34.1929,34.2963,50200.0
2007-10-12 15:35:00,56.36,56.4,56.27,56.39,45100.0,34.2963,34.3207,34.2416,34.3146,45100.0
2007-10-12 15:40:00,56.37,56.45,56.35,56.41,48500.0,34.3024,34.3511,34.2902,34.3268,48500.0
2007-10-12 15:45:00,56.4,56.42,56.23,56.23,70900.0,34.3207,34.3328,34.2172,34.2172,70900.0
2007-10-12 15:50:00,56.21,56.22,56.1,56.12,74200.0,34.205,34.2111,34.1381,34.1503,74200.0
2007-10-12 15:55:00,56.13,56.27,56.08,56.27,97600.0,34.1564,34.2416,34.1259,34.2416,97600.0
2007-10-15 09:30:00,56.18,56.66,56.14,56.62,74800.0,34.1868,34.4789,34.1625,34.4545,74800.0
2007-10-15 09:35:00,56.62,56.98,56.58,56.97,33100.0,34.4545,34.6736,34.4302,34.6675,33100.0
2007-10-15 09:40:00,56.97,57.1,56.49,56.63,57000.0,34.6675,34.7466,34.3754,34.4606,57000.0
2007-10-15 09:45:00,56.63,56.64,56.26,56.6,38800.0,34.4606,34.4667,34.2355,34.4424,38800.0
2007-10-15 09:50:00,56.6,56.6,56.27,56.32,36600.0,34.4424,34.4424,34.2416,34.272,36600.0
2007-10-15 09:55:00,56.32,56.52,56.13,56.45,27400.0,34.272,34.3937,34.1564,34.3511,27400.0
2007-10-15 10:00:00,56.47,56.47,56.25,56.34,20500.0,34.3633,34.3633,34.2294,34.2842,20500.0
2007-10-15 10:05:00,56.32,56.45,56.27,56.44,17700.0,34.272,34.3511,34.2416,34.345,17700.0
2007-10-15 10:10:00,56.42,56.5,56.23,56.32,24300.0,34.3328,34.3815,34.2172,34.272,24300.0
2007-10-15 10:15:00,56.32,56.4,56.29,56.33,16500.0,34.272,34.3207,34.2537,34.2781,16500.0
2007-10-15 10:20:00,56.32,56.45,56.31,56.34,14800.0,34.272,34.3511,34.2659,34.2842,14800.0
2007-10-15 10:25:00,56.36,56.72,56.28,56.65,104100.0,34.2963,34.5154,34.2476,34.4728,104100.0
2007-10-15 10:30:00,56.66,56.88,56.59,56.75,130100.0,34.4789,34.6128,34.4363,34.5337,130100.0
2007-10-15 10:35:00,56.8,56.82,56.3,56.38,89600.0,34.5641,34.5762,34.2598,34.3085,89600.0
2007-10-15 10:40:00,56.38,56.47,56.07,56.15,58200.0,34.3085,34.3633,34.1199,34.1685,58200.0
2007-10-15 10:45:00,56.14,56.25,56.08,56.14,49600.0,34.1625,34.2294,34.1259,34.1625,49600.0
2007-10-15 10:50:00,56.15,56.19,55.73,55.73,45200.0,34.1685,34.1929,33.913,33.913,45200.0
2007-10-15 10:55:00,55.77,55.77,55.49,55.57,45300.0,33.9373,33.9373,33.7669,33.8156,45300.0
2007-10-15 11:00:00,55.6,55.6,55.5,55.54,34400.0,33.8339,33.8339,33.773,33.7973,34400.0
2007-10-15 11:05:00,55.56,55.6,55.25,55.53,55200.0,33.8095,33.8339,33.6209,33.7913,55200.0
2007-10-15 11:10:00,55.53,55.87,55.5,55.87,40200.0,33.7913,33.9982,33.773,33.9982,40200.0
2007-10-15 11:15:00,55.89,56.03,55.77,55.77,43100.0,34.0103,34.0955,33.9373,33.9373,43100.0
2007-10-15 11:20:00,55.77,55.77,55.18,55.33,103500.0,33.9373,33.9373,33.5783,33.6695,103500.0
2007-10-15 11:25:00,55.34,55.67,55.33,55.64,61700.0,33.6756,33.8764,33.6695,33.8582,61700.0
2007-10-15 11:30:00,55.63,55.65,55.4,55.56,46200.0,33.8521,33.8643,33.7121,33.8095,46200.0
2007-10-15 11:35:00,55.54,55.75,55.52,55.72,35300.0,33.7973,33.9251,33.7852,33.9069,35300.0
2007-10-15 11:40:00,55.75,55.76,55.51,55.55,24600.0,33.9251,33.9312,33.7791,33.8034,24600.0
2007-10-15 11:45:00,55.53,55.59,55.4,55.4,26700.0,33.7913,33.8278,33.7121,33.7121,26700.0
2007-10-15 11:50:00,55.39,55.65,55.36,55.65,30200.0,33.7061,33.8643,33.6878,33.8643,30200.0
2007-10-15 11:55:00,55.69,55.8,55.68,55.78,13400.0,33.8886,33.9556,33.8825,33.9434,13400.0
2007-10-15 12:00:00,55.76,55.76,55.53,55.55,20100.0,33.9312,33.9312,33.7913,33.8034,20100.0
2007-10-15 12:05:00,55.52,55.79,55.52,55.75,18000.0,33.7852,33.9495,33.7852,33.9251,18000.0
2007-10-15 12:10:00,55.72,55.85,55.7,55.77,25100.0,33.9069,33.986,33.8947,33.9373,25100.0
2007-10-15 12:15:00,55.82,55.88,55.68,55.68,18000.0,33.9677,34.0042,33.8825,33.8825,18000.0
2007-10-15 12:20:00,55.69,55.79,55.6,55.68,15100.0,33.8886,33.9495,33.8339,33.8825,15100.0
2007-10-15 12:25:00,55.69,55.79,55.53,55.56,13600.0,33.8886,33.9495,33.7913,33.8095,13600.0
2007-10-15 12:30:00,55.58,55.66,55.5,55.65,10800.0,33.8217,33.8704,33.773,33.8643,10800.0
2007-10-15 12:35:00,55.64,55.73,55.64,55.73,8900.0,33.8582,33.913,33.8582,33.913,8900.0
2007-10-15 12:40:00,55.72,55.74,55.55,55.68,36900.0,33.9069,33.919,33.8034,33.8825,36900.0
2007-10-15 12:45:00,55.68,55.75,55.5,55.51,38700.0,33.8825,33.9251,33.773,33.7791,38700.0
2007-10-15 12:50:00,55.53,55.64,55.53,55.58,10000.0,33.7913,33.8582,33.7913,33.8217,10000.0
2007-10-15 12:55:00,55.6,55.73,55.55,55.57,20900.0,33.8339,33.913,33.8034,33.8156,20900.0
2007-10-15 13:00:00,55.63,55.63,55.35,55.35,24800.0,33.8521,33.8521,33.6817,33.6817,24800.0
2007-10-15 13:05:00,55.32,55.33,55.17,55.17,33700.0,33.6635,33.6695,33.5722,33.5722,33700.0
2007-10-15 13:10:00,55.17,55.29,55.13,55.29,35200.0,33.5722,33.6452,33.5478,33.6452,35200.0
2007-10-15 13:15:00,55.29,55.43,55.26,55.42,32500.0,33.6452,33.7304,33.627,33.7243,32500.0
2007-10-15 13:20:00,55.42,55.5,55.29,55.29,36700.0,33.7243,33.773,33.6452,33.6452,36700.0
2007-10-15 13:25:00,55.29,55.45,55.29,55.45,24000.0,33.6452,33.7426,33.6452,33.7426,24000.0
2007-10-15 13:30:00,55.46,55.47,55.32,55.37,19400.0,33.7487,33.7547,33.6635,33.6939,19400.0
2007-10-15 13:35:00,55.37,55.49,55.32,55.43,25600.0,33.6939,33.7669,33.6635,33.7304,25600.0
2007-10-15 13:40:00,55.4,55.49,55.35,55.36,16400.0,33.7121,33.7669,33.6817,33.6878,16400.0
2007-10-15 13:45:00,55.36,55.43,55.32,55.4,38300.0,33.6878,33.7304,33.6635,33.7121,38300.0
2007-10-15 13:50:00,55.41,55.5,55.36,55.4,18800.0,33.7182,33.773,33.6878,33.7121,18800.0
2007-10-15 13:55:00,55.37,55.47,55.28,55.41,24000.0,33.6939,33.7547,33.6391,33.7182,24000.0
2007-10-15 14:00:00,55.45,55.45,55.31,55.32,22100.0,33.7426,33.7426,33.6574,33.6635,22100.0
2007-10-15 14:05:00,55.33,55.38,55.23,55.29,44600.0,33.6695,33.7,33.6087,33.6452,44600.0
2007-10-15 14:10:00,55.27,55.44,55.23,55.38,29700.0,33.633,33.7365,33.6087,33.7,29700.0
2007-10-15 14:15:00,55.4,55.55,55.37,55.37,30000.0,33.7121,33.8034,33.6939,33.6939,30000.0
2007-10-15 14:20:00,55.38,55.41,55.29,55.34,18700.0,33.7,33.7182,33.6452,33.6756,18700.0
2007-10-15 14:25:00,55.34,55.59,55.3,55.42,32400.0,33.6756,33.8278,33.6513,33.7243,32400.0
2007-10-15 14:30:00,55.42,55.5,55.2,55.27,58800.0,33.7243,33.773,33.5904,33.633,58800.0
2007-10-15 14:35:00,55.28,55.49,55.28,55.49,39800.0,33.6391,33.7669,33.6391,33.7669,39800.0
2007-10-15 14:40:00,55.48,55.49,55.38,55.46,16600.0,33.7608,33.7669,33.7,33.7487,16600.0
2007-10-15 14:45:00,55.48,55.51,55.22,55.25,54500.0,33.7608,33.7791,33.6026,33.6209,54500.0
2007-10-15 14:50:00,55.25,55.35,55.21,55.28,30700.0,33.6209,33.6817,33.5965,33.6391,30700.0
2007-10-15 14:55:00,55.28,55.36,55.19,55.34,21800.0,33.6391,33.6878,33.5844,33.6756,21800.0
2007-10-15 15:00:00,55.33,55.55,55.2,55.33,44700.0,33.6695,33.8034,33.5904,33.6695,44700.0
2007-10-15 15:05:00,55.35,55.47,55.31,55.34,31400.0,33.6817,33.7547,33.6574,33.6756,31400.0
2007-10-15 15:10:00,55.34,55.34,55.17,55.18,43600.0,33.6756,33.6756,33.5722,33.5783,43600.0
2007-10-15 15:15:00,55.18,55.4,55.13,55.33,57800.0,33.5783,33.7121,33.5478,33.6695,57800.0
2007-10-15 15:20:00,55.33,55.4,55.12,55.22,46300.0,33.6695,33.7121,33.5418,33.6026,46300.0
2007-10-15 15:25:00,55.21,55.34,55.13,55.3,74900.0,33.5965,33.6756,33.5478,33.6513,74900.0
2007-10-15 15:30:00,55.3,55.41,55.28,55.36,64500.0,33.6513,33.7182,33.6391,33.6878,64500.0
2007-10-15 15:35:00,55.36,55.52,55.32,55.5,70800.0,33.6878,33.7852,33.6635,33.773,70800.0
2007-10-15 15:40:00,55.48,55.64,55.45,55.59,48600.0,33.7608,33.8582,33.7426,33.8278,48600.0
2007-10-15 15:45:00,55.59,55.81,55.55,55.65,54000.0,33.8278,33.9616,33.8034,33.8643,54000.0
2007-10-15 15:50:00,55.66,55.75,55.44,55.66,115500.0,33.8704,33.9251,33.7365,33.8704,115500.0
2007-10-15 15:55:00,55.62,55.7,55.53,55.7,63700.0,33.846,33.8947,33.7913,33.8947,63700.0
2007-10-16 09:30:00,55.34,55.53,54.12,54.62,117600.0,33.6756,33.7913,32.9332,33.2375,117600.0
2007-10-16 09:35:00,54.61,55.07,54.58,54.81,59100.0,33.2314,33.5113,33.2132,33.3531,59100.0
2007-10-16 09:40:00,54.85,55.03,54.77,54.94,62100.0,33.3775,33.487,33.3288,33.4322,62100.0
2007-10-16 09:45:00,54.93,54.97,54.7,54.7,48400.0,33.4261,33.4505,33.2862,33.2862,48400.0
2007-10-16 09:50:00,54.72,54.79,54.62,54.72,93500.0,33.2984,33.3409,33.2375,33.2984,93500.0
2007-10-16 09:55:00,54.74,55.1,54.73,54.9,97900.0,33.3105,33.5296,33.3044,33.4079,97900.0
2007-10-16 10:00:00,54.86,55.05,54.62,54.88,69100.0,33.3835,33.4992,33.2375,33.3957,69100.0
2007-10-16 10:05:00,54.88,55.1,54.75,55.0,51800.0,33.3957,33.5296,33.3166,33.4687,51800.0
2007-10-16 10:10:00,55.0,55.11,54.78,54.82,52300.0,33.4687,33.5357,33.3349,33.3592,52300.0
2007-10-16 10:15:00,54.82,55.09,54.78,55.01,102500.0,33.3592,33.5235,33.3349,33.4748,102500.0
2007-10-16 10:20:00,54.97,55.03,54.92,54.96,71000.0,33.4505,33.487,33.4201,33.4444,71000.0
2007-10-16 10:25:00,54.94,55.03,54.85,54.96,102400.0,33.4322,33.487,33.3775,33.4444,102400.0
2007-10-16 10:30:00,54.97,55.04,54.97,55.0,66400.0,33.4505,33.4931,33.4505,33.4687,66400.0
2007-10-16 10:35:00,55.02,55.04,54.94,55.01,64800.0,33.4809,33.4931,33.4322,33.4748,64800.0
2007-10-16 10:40:00,55.02,55.15,54.97,55.09,56500.0,33.4809,33.56,33.4505,33.5235,56500.0
2007-10-16 10:45:00,55.1,55.28,55.09,55.21,48400.0,33.5296,33.6391,33.5235,33.5965,48400.0
2007-10-16 10:50:00,55.21,55.24,54.87,55.06,68200.0,33.5965,33.6148,33.3896,33.5052,68200.0
2007-10-16 10:55:00,55.07,55.3,55.06,55.28,76000.0,33.5113,33.6513,33.5052,33.6391,76000.0
2007-10-16 11:00:00,55.28,55.47,55.24,55.44,151900.0,33.6391,33.7547,33.6148,33.7365,151900.0
2007-10-16 11:05:00,55.42,55.49,55.4,55.46,84800.0,33.7243,33.7669,33.7121,33.7487,84800.0
2007-10-16 11:10:00,55.46,55.5,55.3,55.4,63600.0,33.7487,33.773,33.6513,33.7121,63600.0
2007-10-16 11:15:00,55.41,55.49,55.34,55.43,67700.0,33.7182,33.7669,33.6756,33.7304,67700.0
2007-10-16 11:20:00,55.42,55.65,55.4,55.56,61900.0,33.7243,33.8643,33.7121,33.8095,61900.0
2007-10-16 11:25:00,55.57,55.68,55.45,55.68,51500.0,33.8156,33.8825,33.7426,33.8825,51500.0
2007-10-16 11:30:00,55.68,55.76,55.54,55.71,43500.0,33.8825,33.9312,33.7973,33.9008,43500.0
2007-10-16 11:35:00,55.7,55.86,55.6,55.65,67200.0,33.8947,33.9921,33.8339,33.8643,67200.0
2007-10-16 11:40:00,55.67,55.76,55.62,55.75,32600.0,33.8764,33.9312,33.846,33.9251,32600.0
2007-10-16 11:45:00,55.73,55.75,55.48,55.5,40800.0,33.913,33.9251,33.7608,33.773,40800.0
2007-10-16 11:50:00,55.5,55.59,55.45,55.5,14000.0,33.773,33.8278,33.7426,33.773,14000.0
2007-10-16 11:55:00,55.51,55.56,55.4,55.4,36800.0,33.7791,33.8095,33.7121,33.7121,36800.0
2007-10-16 12:00:00,55.41,55.6,55.4,55.56,27700.0,33.7182,33.8339,33.7121,33.8095,27700.0
2007-10-16 12:05:00,55.59,55.76,55.51,55.72,28600.0,33.8278,33.9312,33.7791,33.9069,28600.0
2007-10-16 12:10:00,55.68,55.73,55.42,55.53,44100.0,33.8825,33.913,33.7243,33.7913,44100.0
2007-10-16 12:15:00,55.53,55.65,55.48,55.55,23700.0,33.7913,33.8643,33.7608,33.8034,23700.0
2007-10-16 12:20:00,55.58,55.6,55.37,55.58,37100.0,33.8217,33.8339,33.6939,33.8217,37100.0
2007-10-16 12:25:00,55.58,55.6,55.51,55.57,17100.0,33.8217,33.8339,33.7791,33.8156,17100.0
2007-10-16 12:30:00,55.55,55.62,55.48,55.58,32100.0,33.8034,33.846,33.7608,33.8217,32100.0
2007-10-16 12:35:00,55.56,55.6,55.46,55.53,20300.0,33.8095,33.8339,33.7487,33.7913,20300.0
2007-10-16 12:40:00,55.51,55.82,55.5,55.82,53900.0,33.7791,33.9677,33.773,33.9677,53900.0
2007-10-16 12:45:00,55.83,56.14,55.81,56.11,70300.0,33.9738,34.1625,33.9616,34.1442,70300.0
2007-10-16 12:50:00,56.1,56.13,55.91,55.91,37700.0,34.1381,34.1564,34.0225,34.0225,37700.0
2007-10-16 12:55:00,55.9,55.9,55.72,55.89,30200.0,34.0164,34.0164,33.9069,34.0103,30200.0
2007-10-16 13:00:00,55.89,55.89,55.6,55.62,28600.0,34.0103,34.0103,33.8339,33.846,28600.0
2007-10-16 13:05:00,55.61,55.62,55.4,55.47,52700.0,33.8399,33.846,33.7121,33.7547,52700.0
2007-10-16 13:10:00,55.48,55.5,55.39,55.5,47100.0,33.7608,33.773,33.7061,33.773,47100.0
2007-10-16 13:15:00,55.47,55.53,55.43,55.5,25400.0,33.7547,33.7913,33.7304,33.773,25400.0
2007-10-16 13:20:00,55.51,55.53,55.42,55.43,51700.0,33.7791,33.7913,33.7243,33.7304,51700.0
2007-10-16 13:25:00,55.45,55.5,55.37,55.37,36600.0,33.7426,33.773,33.6939,33.6939,36600.0
2007-10-16 13:30:00,55.38,55.57,55.36,55.55,64300.0,33.7,33.8156,33.6878,33.8034,64300.0
2007-10-16 13:35:00,55.53,55.7,55.42,55.44,41700.0,33.7913,33.8947,33.7243,33.7365,41700.0
2007-10-16 13:40:00,55.46,55.7,55.4,55.7,21900.0,33.7487,33.8947,33.7121,33.8947,21900.0
2007-10-16 13:45:00,55.68,55.7,55.4,55.51,109300.0,33.8825,33.8947,33.7121,33.7791,109300.0
2007-10-16 13:50:00,55.5,55.59,55.43,55.47,38400.0,33.773,33.8278,33.7304,33.7547,38400.0
2007-10-16 13:55:00,55.46,55.68,55.44,55.6,18100.0,33.7487,33.8825,33.7365,33.8339,18100.0
2007-10-16 14:00:00,55.61,55.7,55.46,55.66,36300.0,33.8399,33.8947,33.7487,33.8704,36300.0
2007-10-16 14:05:00,55.64,55.68,55.56,55.6,20000.0,33.8582,33.8825,33.8095,33.8339,20000.0
2007-10-16 14:10:00,55.59,55.74,55.4,55.53,72500.0,33.8278,33.919,33.7121,33.7913,72500.0
2007-10-16 14:15:00,55.53,55.54,55.4,55.44,51200.0,33.7913,33.7973,33.7121,33.7365,51200.0
2007-10-16 14:20:00,55.44,55.56,55.4,55.51,25500.0,33.7365,33.8095,33.7121,33.7791,25500.0
2007-10-16 14:25:00,55.51,55.6,55.39,55.4,39900.0,33.7791,33.8339,33.7061,33.7121,39900.0
2007-10-16 14:30:00,55.4,55.47,55.33,55.37,50500.0,33.7121,33.7547,33.6695,33.6939,50500.0
2007-10-16 14:35:00,55.37,55.41,55.25,55.39,35100.0,33.6939,33.7182,33.6209,33.7061,35100.0
2007-10-16 14:40:00,55.36,55.46,55.28,55.39,29500.0,33.6878,33.7487,33.6391,33.7061,29500.0
2007-10-16 14:45:00,55.42,55.62,55.41,55.57,29100.0,33.7243,33.846,33.7182,33.8156,29100.0
2007-10-16 14:50:00,55.57,55.68,55.41,55.46,40700.0,33.8156,33.8825,33.7182,33.7487,40700.0
2007-10-16 14:55:00,55.47,55.5,55.39,55.45,47700.0,33.7547,33.773,33.7061,33.7426,47700.0
2007-10-16 15:00:00,55.44,55.6,55.36,55.36,36800.0,33.7365,33.8339,33.6878,33.6878,36800.0
2007-10-16 15:05:00,55.34,55.37,55.26,55.33,72500.0,33.6756,33.6939,33.627,33.6695,72500.0
2007-10-16 15:10:00,55.3,55.43,55.28,55.43,80300.0,33.6513,33.7304,33.6391,33.7304,80300.0
2007-10-16 15:15:00,55.42,55.42,55.27,55.39,77800.0,33.7243,33.7243,33.633,33.7061,77800.0
2007-10-16 15:20:00,55.36,55.38,55.2,55.36,54400.0,33.6878,33.7,33.5904,33.6878,54400.0
2007-10-16 15:25:00,55.36,55.44,55.23,55.28,55500.0,33.6878,33.7365,33.6087,33.6391,55500.0
2007-10-16 15:30:00,55.28,55.49,55.25,55.35,71500.0,33.6391,33.7669,33.6209,33.6817,71500.0
2007-10-16 15:35:00,55.35,55.59,55.3,55.46,58200.0,33.6817,33.8278,33.6513,33.7487,58200.0
2007-10-16 15:40:00,55.46,55.67,55.4,55.62,51800.0,33.7487,33.8764,33.7121,33.846,51800.0
2007-10-16 15:45:00,55.63,55.64,55.45,55.5,71900.0,33.8521,33.8582,33.7426,33.773,71900.0
2007-10-16 15:50:00,55.5,55.65,55.47,55.57,79000.0,33.773,33.8643,33.7547,33.8156,79000.0
2007-10-16 15:55:00,55.55,55.71,55.49,55.7,160800.0,33.8034,33.9008,33.7669,33.8947,160800.0
2007-10-17 09:30:00,57.0,57.6,56.5,56.82,101100.0,34.6858,35.0509,34.3815,34.5762,101100.0
2007-10-17 09:35:00,56.83,56.87,56.54,56.75,68100.0,34.5823,34.6067,34.4059,34.5337,68100.0
2007-10-17 09:40:00,56.79,56.94,56.73,56.86,63500.0,34.558,34.6493,34.5215,34.6006,63500.0
2007-10-17 09:45:00,56.88,56.93,56.7,56.89,92800.0,34.6128,34.6432,34.5032,34.6188,92800.0
2007-10-17 09:50:00,56.92,56.98,56.5,56.62,98800.0,34.6371,34.6736,34.3815,34.4545,98800.0
2007-10-17 09:55:00,56.7,56.84,56.42,56.62,61700.0,34.5032,34.5884,34.3328,34.4545,61700.0
2007-10-17 10:00:00,56.6,56.87,56.5,56.79,87400.0,34.4424,34.6067,34.3815,34.558,87400.0
2007-10-17 10:05:00,56.79,57.0,56.65,56.67,73400.0,34.558,34.6858,34.4728,34.485,73400.0
2007-10-17 10:10:00,56.69,56.96,56.65,56.75,84900.0,34.4971,34.6614,34.4728,34.5337,84900.0
2007-10-17 10:15:00,56.75,56.79,56.6,56.69,66900.0,34.5337,34.558,34.4424,34.4971,66900.0
2007-10-17 10:20:00,56.69,56.79,56.61,56.77,62900.0,34.4971,34.558,34.4485,34.5458,62900.0
2007-10-17 10:25:00,56.77,56.95,56.59,56.8,56600.0,34.5458,34.6554,34.4363,34.5641,56600.0
2007-10-17 10:30:00,56.8,56.9,56.71,56.82,52100.0,34.5641,34.6249,34.5093,34.5762,52100.0
2007-10-17 10:35:00,56.85,56.93,56.63,56.66,49700.0,34.5945,34.6432,34.4606,34.4789,49700.0
2007-10-17 10:40:00,56.61,56.64,56.2,56.21,27400.0,34.4485,34.4667,34.199,34.205,27400.0
2007-10-17 10:45:00,56.2,56.63,56.19,56.54,45700.0,34.199,34.4606,34.1929,34.4059,45700.0
2007-10-17 10:50:00,56.56,56.56,56.34,56.39,38100.0,34.418,34.418,34.2842,34.3146,38100.0
2007-10-17 10:55:00,56.38,56.4,56.15,56.27,61000.0,34.3085,34.3207,34.1685,34.2416,61000.0
2007-10-17 11:00:00,56.31,56.46,56.19,56.44,40300.0,34.2659,34.3572,34.1929,34.345,40300.0
2007-10-17 11:05:00,56.42,56.45,56.29,56.3,29400.0,34.3328,34.3511,34.2537,34.2598,29400.0
2007-10-17 11:10:00,56.27,56.42,56.27,56.37,28800.0,34.2416,34.3328,34.2416,34.3024,28800.0
2007-10-17 11:15:00,56.35,56.94,56.32,56.85,79700.0,34.2902,34.6493,34.272,34.5945,79700.0
2007-10-17 11:20:00,56.86,57.05,56.84,56.95,143900.0,34.6006,34.7162,34.5884,34.6554,143900.0
2007-10-17 11:25:00,56.96,57.15,56.84,57.02,141900.0,34.6614,34.7771,34.5884,34.698,141900.0
2007-10-17 11:30:00,57.02,57.2,57.0,57.18,82300.0,34.698,34.8075,34.6858,34.7953,82300.0
2007-10-17 11:35:00,57.18,57.39,57.15,57.35,75900.0,34.7953,34.9231,34.7771,34.8988,75900.0
2007-10-17 11:40:00,57.35,57.74,57.33,57.65,121100.0,34.8988,35.1361,34.8866,35.0813,121100.0
2007-10-17 11:45:00,57.66,57.68,57.34,57.44,104500.0,35.0874,35.0996,34.8927,34.9535,104500.0
2007-10-17 11:50:00,57.48,57.68,57.45,57.64,39200.0,34.9779,35.0996,34.9596,35.0752,39200.0
2007-10-17 11:55:00,57.66,57.66,57.55,57.59,23900.0,35.0874,35.0874,35.0205,35.0448,23900.0
2007-10-17 12:00:00,57.57,57.59,57.42,57.52,35900.0,35.0326,35.0448,34.9414,35.0022,35900.0
2007-10-17 12:05:00,57.54,57.55,57.43,57.43,18100.0,35.0144,35.0205,34.9474,34.9474,18100.0
2007-10-17 12:10:00,57.42,57.45,57.13,57.18,42300.0,34.9414,34.9596,34.7649,34.7953,42300.0
2007-10-17 12:15:00,57.19,57.27,57.14,57.24,18500.0,34.8014,34.8501,34.771,34.8318,18500.0
2007-10-17 12:20:00,57.22,57.22,57.11,57.15,39000.0,34.8197,34.8197,34.7527,34.7771,39000.0
2007-10-17 12:25:00,57.15,57.17,56.8,56.85,40300.0,34.7771,34.7892,34.5641,34.5945,40300.0
2007-10-17 12:30:00,56.86,56.99,56.85,56.87,31000.0,34.6006,34.6797,34.5945,34.6067,31000.0
2007-10-17 12:35:00,56.91,57.03,56.87,56.93,30000.0,34.631,34.704,34.6067,34.6432,30000.0
2007-10-17 12:40:00,56.93,57.07,56.93,56.98,19900.0,34.6432,34.7284,34.6432,34.6736,19900.0
2007-10-17 12:45:00,56.98,57.0,56.89,56.95,20600.0,34.6736,34.6858,34.6188,34.6554,20600.0
2007-10-17 12:50:00,56.91,56.97,56.87,56.91,17200.0,34.631,34.6675,34.6067,34.631,17200.0
2007-10-17 12:55:00,56.91,56.98,56.85,56.91,45300.0,34.631,34.6736,34.5945,34.631,45300.0
2007-10-17 13:00:00,56.91,56.97,56.88,56.91,17500.0,34.631,34.6675,34.6128,34.631,17500.0
2007-10-17 13:05:00,56.89,57.02,56.85,56.91,74400.0,34.6188,34.698,34.5945,34.631,74400.0
2007-10-17 13:10:00,56.91,57.19,56.87,57.06,57400.0,34.631,34.8014,34.6067,34.7223,57400.0
2007-10-17 13:15:00,57.08,57.18,56.9,56.95,47600.0,34.7345,34.7953,34.6249,34.6554,47600.0
2007-10-17 13:20:00,56.96,56.99,56.85,56.91,66500.0,34.6614,34.6797,34.5945,34.631,66500.0
2007-10-17 13:25:00,56.9,56.9,56.49,56.56,55000.0,34.6249,34.6249,34.3754,34.418,55000.0
2007-10-17 13:30:00,56.54,56.7,56.52,56.58,40900.0,34.4059,34.5032,34.3937,34.4302,40900.0
2007-10-17 13:35:00,56.58,56.78,56.41,56.58,60100.0,34.4302,34.5519,34.3268,34.4302,60100.0
2007-10-17 13:40:00,56.58,56.78,56.56,56.69,48900.0,34.4302,34.5519,34.418,34.4971,48900.0
2007-10-17 13:45:00,56.71,56.86,56.58,56.63,49600.0,34.5093,34.6006,34.4302,34.4606,49600.0
2007-10-17 13:50:00,56.6,56.78,56.54,56.64,73700.0,34.4424,34.5519,34.4059,34.4667,73700.0
2007-10-17 13:55:00,56.66,56.83,56.54,56.61,55000.0,34.4789,34.5823,34.4059,34.4485,55000.0
2007-10-17 14:00:00,56.61,56.7,56.4,56.61,93500.0,34.4485,34.5032,34.3207,34.4485,93500.0
2007-10-17 14:05:00,56.57,56.92,56.57,56.86,31200.0,34.4241,34.6371,34.4241,34.6006,31200.0
2007-10-17 14:10:00,56.84,57.16,56.67,56.89,108000.0,34.5884,34.7831,34.485,34.6188,108000.0
2007-10-17 14:15:00,56.85,56.9,56.71,56.82,46300.0,34.5945,34.6249,34.5093,34.5762,46300.0
2007-10-17 14:20:00,56.81,56.82,56.68,56.71,44300.0,34.5702,34.5762,34.4911,34.5093,44300.0
2007-10-17 14:25:00,56.73,56.95,56.66,56.88,66500.0,34.5215,34.6554,34.4789,34.6128,66500.0
2007-10-17 14:30:00,56.89,57.33,56.72,57.09,118200.0,34.6188,34.8866,34.5154,34.7405,118200.0
2007-10-17 14:35:00,57.07,57.07,56.92,57.04,83000.0,34.7284,34.7284,34.6371,34.7101,83000.0
2007-10-17 14:40:00,57.04,57.5,57.0,57.47,106200.0,34.7101,34.99,34.6858,34.9718,106200.0
2007-10-17 14:45:00,57.49,57.66,57.38,57.54,63900.0,34.984,35.0874,34.917,35.0144,63900.0
2007-10-17 14:50:00,57.51,57.62,57.15,57.33,58800.0,34.9961,35.0631,34.7771,34.8866,58800.0
2007-10-17 14:55:00,57.33,57.45,57.17,57.45,50800.0,34.8866,34.9596,34.7892,34.9596,50800.0
2007-10-17 15:00:00,57.43,57.63,57.41,57.47,65500.0,34.9474,35.0692,34.9353,34.9718,65500.0
2007-10-17 15:05:00,57.45,57.69,57.45,57.62,85000.0,34.9596,35.1057,34.9596,35.0631,85000.0
2007-10-17 15:10:00,57.62,57.66,57.2,57.33,66000.0,35.0631,35.0874,34.8075,34.8866,66000.0
2007-10-17 15:15:00,57.33,57.49,57.17,57.25,83200.0,34.8866,34.984,34.7892,34.8379,83200.0
2007-10-17 15:20:00,57.28,57.35,57.2,57.28,68200.0,34.8562,34.8988,34.8075,34.8562,68200.0
2007-10-17 15:25:00,57.28,57.48,57.22,57.45,62300.0,34.8562,34.9779,34.8197,34.9596,62300.0
2007-10-17 15:30:00,57.46,57.56,57.17,57.23,79400.0,34.9657,35.0266,34.7892,34.8257,79400.0
2007-10-17 15:35:00,57.25,57.25,56.9,56.92,115000.0,34.8379,34.8379,34.6249,34.6371,115000.0
2007-10-17 15:40:00,56.92,57.08,56.92,56.96,135600.0,34.6371,34.7345,34.6371,34.6614,135600.0
2007-10-17 15:45:00,56.97,57.25,56.96,57.07,98700.0,34.6675,34.8379,34.6614,34.7284,98700.0
2007-10-17 15:50:00,57.08,57.17,57.0,57.16,71900.0,34.7345,34.7892,34.6858,34.7831,71900.0
2007-10-17 15:55:00,57.17,57.43,57.15,57.2,103900.0,34.7892,34.9474,34.7771,34.8075,103900.0
2007-10-18 09:30:00,57.12,58.44,56.84,58.42,209400.0,34.7588,35.5621,34.5884,35.5499,209400.0
2007-10-18 09:35:00,58.4,58.6,57.86,58.51,128600.0,35.5377,35.6594,35.2091,35.6047,128600.0
2007-10-18 09:40:00,58.52,59.15,58.46,59.07,170700.0,35.6107,35.9941,35.5742,35.9454,170700.0
2007-10-18 09:45:00,59.09,59.4,58.87,58.89,127100.0,35.9576,36.1462,35.8237,35.8359,127100.0
2007-10-18 09:50:00,58.85,58.87,57.68,57.9,247500.0,35.8115,35.8237,35.0996,35.2335,247500.0
2007-10-18 09:55:00,57.9,58.22,57.5,57.8,144300.0,35.2335,35.4282,34.99,35.1726,144300.0
2007-10-18 10:00:00,57.8,58.2,57.76,58.03,149300.0,35.1726,35.416,35.1483,35.3126,149300.0
2007-10-18 10:05:00,58.05,58.21,58.04,58.15,52200.0,35.3247,35.4221,35.3186,35.3856,52200.0
2007-10-18 10:10:00,58.15,58.55,58.09,58.55,105900.0,35.3856,35.629,35.3491,35.629,105900.0
2007-10-18 10:15:00,58.52,58.8,58.48,58.79,103300.0,35.6107,35.7811,35.5864,35.775,103300.0
2007-10-18 10:20:00,58.8,59.43,58.75,59.25,155700.0,35.7811,36.1645,35.7507,36.055,155700.0
2007-10-18 10:25:00,59.25,59.46,59.1,59.34,199300.0,36.055,36.1827,35.9637,36.1097,199300.0
2007-10-18 10:30:00,59.35,59.59,59.24,59.55,166100.0,36.1158,36.2619,36.0489,36.2375,166100.0
2007-10-18 10:35:00,59.55,59.58,59.3,59.32,95000.0,36.2375,36.2558,36.0854,36.0976,95000.0
2007-10-18 10:40:00,59.3,59.3,59.07,59.08,79400.0,36.0854,36.0854,35.9454,35.9515,79400.0
2007-10-18 10:45:00,59.12,59.3,59.08,59.22,56600.0,35.9758,36.0854,35.9515,36.0367,56600.0
2007-10-18 10:50:00,59.22,59.37,59.15,59.36,110800.0,36.0367,36.128,35.9941,36.1219,110800.0
2007-10-18 10:55:00,59.37,59.38,59.15,59.25,80400.0,36.128,36.1341,35.9941,36.055,80400.0
2007-10-18 11:00:00,59.24,59.45,59.17,59.44,116100.0,36.0489,36.1767,36.0063,36.1706,116100.0
2007-10-18 11:05:00,59.44,59.71,59.39,59.45,76600.0,36.1706,36.3349,36.1402,36.1767,76600.0
2007-10-18 11:10:00,59.45,59.45,59.0,59.22,73600.0,36.1767,36.1767,35.9028,36.0367,73600.0
2007-10-18 11:15:00,59.22,59.27,59.09,59.25,67300.0,36.0367,36.0671,35.9576,36.055,67300.0
2007-10-18 11:20:00,59.25,59.65,59.2,59.48,84800.0,36.055,36.2984,36.0245,36.1949,84800.0
2007-10-18 11:25:00,59.48,59.59,59.29,59.42,94000.0,36.1949,36.2619,36.0793,36.1584,94000.0
2007-10-18 11:30:00,59.4,59.5,59.21,59.29,144200.0,36.1462,36.2071,36.0306,36.0793,144200.0
2007-10-18 11:35:00,59.29,59.49,59.27,59.41,68700.0,36.0793,36.201,36.0671,36.1523,68700.0
2007-10-18 11:40:00,59.41,59.59,59.35,59.45,61200.0,36.1523,36.2619,36.1158,36.1767,61200.0
2007-10-18 11:45:00,59.45,59.45,59.27,59.35,38600.0,36.1767,36.1767,36.0671,36.1158,38600.0
2007-10-18 11:50:00,59.32,59.4,59.31,59.39,28700.0,36.0976,36.1462,36.0915,36.1402,28700.0
2007-10-18 11:55:00,59.39,59.64,59.35,59.48,58100.0,36.1402,36.2923,36.1158,36.1949,58100.0
2007-10-18 12:00:00,59.51,59.53,59.2,59.21,55100.0,36.2132,36.2253,36.0245,36.0306,55100.0
2007-10-18 12:05:00,59.21,59.34,59.11,59.3,42700.0,36.0306,36.1097,35.9698,36.0854,42700.0
2007-10-18 12:10:00,59.33,59.36,59.27,59.27,33900.0,36.1036,36.1219,36.0671,36.0671,33900.0
2007-10-18 12:15:00,59.27,59.3,59.04,59.1,44700.0,36.0671,36.0854,35.9272,35.9637,44700.0
2007-10-18 12:20:00,59.06,59.17,59.03,59.06,45400.0,35.9393,36.0063,35.9211,35.9393,45400.0
2007-10-18 12:25:00,59.04,59.1,59.0,59.06,22600.0,35.9272,35.9637,35.9028,35.9393,22600.0
2007-10-18 12:30:00,59.06,59.15,59.0,59.13,36600.0,35.9393,35.9941,35.9028,35.9819,36600.0
2007-10-18 12:35:00,59.13,59.26,59.11,59.16,50400.0,35.9819,36.061,35.9698,36.0002,50400.0
2007-10-18 12:40:00,59.16,59.4,59.16,59.38,50400.0,36.0002,36.1462,36.0002,36.1341,50400.0
2007-10-18 12:45:00,59.35,59.5,59.12,59.42,92000.0,36.1158,36.2071,35.9758,36.1584,92000.0
2007-10-18 12:50:00,59.44,59.71,59.44,59.71,76300.0,36.1706,36.3349,36.1706,36.3349,76300.0
2007-10-18 12:55:00,59.71,59.91,59.51,59.88,125100.0,36.3349,36.4566,36.2132,36.4383,125100.0
2007-10-18 13:00:00,59.87,59.98,59.66,59.67,72000.0,36.4322,36.4992,36.3045,36.3105,72000.0
2007-10-18 13:05:00,59.69,59.9,59.69,59.89,55400.0,36.3227,36.4505,36.3227,36.4444,55400.0
2007-10-18 13:10:00,59.9,59.96,59.7,59.84,70700.0,36.4505,36.487,36.3288,36.414,70700.0
2007-10-18 13:15:00,59.85,60.09,59.85,60.0,104600.0,36.4201,36.5661,36.4201,36.5113,104600.0
2007-10-18 13:20:00,60.01,60.09,59.91,60.07,55500.0,36.5174,36.5661,36.4566,36.5539,55500.0
2007-10-18 13:25:00,60.07,60.1,59.99,60.08,49900.0,36.5539,36.5722,36.5053,36.56,49900.0
2007-10-18 13:30:00,60.09,60.26,60.05,60.14,109700.0,36.5661,36.6696,36.5418,36.5965,109700.0
2007-10-18 13:35:00,60.14,60.55,60.13,60.53,88300.0,36.5965,36.846,36.5905,36.8339,88300.0
2007-10-18 13:40:00,60.52,60.77,60.52,60.58,123200.0,36.8278,36.9799,36.8278,36.8643,123200.0
2007-10-18 13:45:00,60.59,60.59,60.38,60.45,57400.0,36.8704,36.8704,36.7426,36.7852,57400.0
2007-10-18 13:50:00,60.44,60.55,60.19,60.25,80700.0,36.7791,36.846,36.627,36.6635,80700.0
2007-10-18 13:55:00,60.26,60.49,60.26,60.4,80700.0,36.6696,36.8095,36.6696,36.7548,80700.0
2007-10-18 14:00:00,60.38,60.5,60.33,60.33,58500.0,36.7426,36.8156,36.7122,36.7122,58500.0
2007-10-18 14:05:00,60.35,60.35,60.14,60.2,90600.0,36.7243,36.7243,36.5965,36.6331,90600.0
2007-10-18 14:10:00,60.19,60.19,59.9,59.91,97100.0,36.627,36.627,36.4505,36.4566,97100.0
2007-10-18 14:15:00,59.9,60.19,59.78,60.15,302400.0,36.4505,36.627,36.3775,36.6026,302400.0
2007-10-18 14:20:00,60.15,60.34,60.13,60.34,66400.0,36.6026,36.7182,36.5905,36.7182,66400.0
2007-10-18 14:25:00,60.33,60.5,60.3,60.39,90600.0,36.7122,36.8156,36.6939,36.7487,90600.0
2007-10-18 14:30:00,60.42,60.43,60.22,60.36,74400.0,36.7669,36.773,36.6452,36.7304,74400.0
2007-10-18 14:35:00,60.37,60.46,60.22,60.36,114300.0,36.7365,36.7913,36.6452,36.7304,114300.0
2007-10-18 14:40:00,60.37,60.4,60.28,60.38,65300.0,36.7365,36.7548,36.6817,36.7426,65300.0
2007-10-18 14:45:00,60.38,60.4,60.25,60.26,49700.0,36.7426,36.7548,36.6635,36.6696,49700.0
2007-10-18 14:50:00,60.26,60.56,60.25,60.55,87700.0,36.6696,36.8521,36.6635,36.846,87700.0
2007-10-18 14:55:00,60.55,60.64,60.47,60.62,140900.0,36.846,36.9008,36.7974,36.8886,140900.0
2007-10-18 15:00:00,60.63,60.99,60.63,60.96,109400.0,36.8947,37.1138,36.8947,37.0955,109400.0
2007-10-18 15:05:00,60.98,61.16,60.85,61.1,140900.0,37.1077,37.2172,37.0286,37.1807,140900.0
2007-10-18 15:10:00,61.11,61.55,61.11,61.55,206800.0,37.1868,37.4546,37.1868,37.4546,206800.0
2007-10-18 15:15:00,61.54,61.71,61.33,61.55,169200.0,37.4485,37.5519,37.3207,37.4546,169200.0
2007-10-18 15:20:00,61.55,61.56,60.85,60.85,161100.0,37.4546,37.4606,37.0286,37.0286,161100.0
2007-10-18 15:25:00,60.84,60.95,60.75,60.85,109900.0,37.0225,37.0894,36.9677,37.0286,109900.0
2007-10-18 15:30:00,60.85,60.86,60.63,60.7,112600.0,37.0286,37.0347,36.8947,36.9373,112600.0
2007-10-18 15:35:00,60.7,60.73,60.55,60.55,105000.0,36.9373,36.9556,36.846,36.846,105000.0
2007-10-18 15:40:00,60.51,60.57,60.25,60.27,141900.0,36.8217,36.8582,36.6635,36.6757,141900.0
2007-10-18 15:45:00,60.27,60.43,60.26,60.37,108100.0,36.6757,36.773,36.6696,36.7365,108100.0
2007-10-18 15:50:00,60.37,60.38,60.25,60.31,131700.0,36.7365,36.7426,36.6635,36.7,131700.0
2007-10-18 15:55:00,60.31,60.36,60.25,60.28,180500.0,36.7,36.7304,36.6635,36.6817,180500.0
2007-10-19 09:30:00,60.02,60.02,59.5,59.98,280800.0,36.5235,36.5235,36.2071,36.4992,280800.0
2007-10-19 09:35:00,60.0,60.92,59.86,60.17,245300.0,36.5113,37.0712,36.4262,36.6148,245300.0
2007-10-19 09:40:00,60.23,60.85,60.05,60.29,190200.0,36.6513,37.0286,36.5418,36.6878,190200.0
2007-10-19 09:45:00,60.27,60.47,60.12,60.16,102100.0,36.6757,36.7974,36.5844,36.6087,102100.0
2007-10-19 09:50:00,60.16,60.3,60.03,60.28,72300.0,36.6087,36.6939,36.5296,36.6817,72300.0
2007-10-19 09:55:00,60.28,60.99,60.2,60.84,104400.0,36.6817,37.1138,36.6331,37.0225,104400.0
2007-10-19 10:00:00,60.83,60.86,60.11,60.2,81700.0,37.0164,37.0347,36.5783,36.6331,81700.0
2007-10-19 10:05:00,60.2,60.26,59.5,60.22,176700.0,36.6331,36.6696,36.2071,36.6452,176700.0
2007-10-19 10:10:00,60.22,60.37,60.11,60.21,91700.0,36.6452,36.7365,36.5783,36.6391,91700.0
2007-10-19 10:15:00,60.24,60.52,60.1,60.18,69000.0,36.6574,36.8278,36.5722,36.6209,69000.0
2007-10-19 10:20:00,60.18,60.65,60.17,60.41,51000.0,36.6209,36.9069,36.6148,36.7608,51000.0
2007-10-19 10:25:00,60.41,60.53,60.34,60.38,44800.0,36.7608,36.8339,36.7182,36.7426,44800.0
2007-10-19 10:30:00,60.38,60.42,59.85,59.9,79900.0,36.7426,36.7669,36.4201,36.4505,79900.0
2007-10-19 10:35:00,59.88,60.03,59.81,59.99,59900.0,36.4383,36.5296,36.3957,36.5053,59900.0
2007-10-19 10:40:00,59.98,59.98,59.71,59.9,61000.0,36.4992,36.4992,36.3349,36.4505,61000.0
2007-10-19 10:45:00,59.89,59.9,59.5,59.74,88600.0,36.4444,36.4505,36.2071,36.3531,88600.0
2007-10-19 10:50:00,59.74,59.75,59.5,59.62,41300.0,36.3531,36.3592,36.2071,36.2801,41300.0
2007-10-19 10:55:00,59.61,59.66,59.1,59.27,90600.0,36.274,36.3045,35.9637,36.0671,90600.0
2007-10-19 11:00:00,59.27,59.44,59.2,59.43,81500.0,36.0671,36.1706,36.0245,36.1645,81500.0
2007-10-19 11:05:00,59.4,59.62,59.38,59.47,50300.0,36.1462,36.2801,36.1341,36.1888,50300.0
2007-10-19 11:10:00,59.47,59.73,59.46,59.71,41000.0,36.1888,36.347,36.1827,36.3349,41000.0
2007-10-19 11:15:00,59.72,59.96,59.72,59.93,57600.0,36.341,36.487,36.341,36.4688,57600.0
2007-10-19 11:20:00,59.91,59.92,59.84,59.87,92700.0,36.4566,36.4627,36.414,36.4322,92700.0
2007-10-19 11:25:00,59.88,60.2,59.86,60.12,106000.0,36.4383,36.6331,36.4262,36.5844,106000.0
2007-10-19 11:30:00,60.13,60.13,59.88,59.91,112400.0,36.5905,36.5905,36.4383,36.4566,112400.0
2007-10-19 11:35:00,59.92,60.2,59.79,59.98,92500.0,36.4627,36.6331,36.3836,36.4992,92500.0
2007-10-19 11:40:00,59.98,60.0,59.88,59.97,66100.0,36.4992,36.5113,36.4383,36.4931,66100.0
2007-10-19 11:45:00,59.94,59.95,59.77,59.79,84400.0,36.4748,36.4809,36.3714,36.3836,84400.0
2007-10-19 11:50:00,59.8,59.83,59.72,59.75,95200.0,36.3896,36.4079,36.341,36.3592,95200.0
2007-10-19 11:55:00,59.75,59.92,59.72,59.91,64700.0,36.3592,36.4627,36.341,36.4566,64700.0
2007-10-19 12:00:00,59.91,59.98,59.79,59.93,62500.0,36.4566,36.4992,36.3836,36.4688,62500.0
2007-10-19 12:05:00,59.91,60.1,59.9,60.04,49300.0,36.4566,36.5722,36.4505,36.5357,49300.0
2007-10-19 12:10:00,60.04,60.12,59.97,60.1,33500.0,36.5357,36.5844,36.4931,36.5722,33500.0
2007-10-19 12:15:00,60.11,60.31,60.1,60.2,40500.0,36.5783,36.7,36.5722,36.6331,40500.0
2007-10-19 12:20:00,60.22,60.25,60.1,60.18,30800.0,36.6452,36.6635,36.5722,36.6209,30800.0
2007-10-19 12:25:00,60.18,60.2,60.11,60.12,25100.0,36.6209,36.6331,36.5783,36.5844,25100.0
2007-10-19 12:30:00,60.12,60.17,59.95,60.12,46800.0,36.5844,36.6148,36.4809,36.5844,46800.0
2007-10-19 12:35:00,60.11,60.17,60.0,60.12,25100.0,36.5783,36.6148,36.5113,36.5844,25100.0
2007-10-19 12:40:00,60.11,60.17,60.0,60.01,46900.0,36.5783,36.6148,36.5113,36.5174,46900.0
2007-10-19 12:45:00,60.0,60.15,59.95,60.05,36800.0,36.5113,36.6026,36.4809,36.5418,36800.0
2007-10-19 12:50:00,60.09,60.1,59.94,60.01,30400.0,36.5661,36.5722,36.4748,36.5174,30400.0
2007-10-19 12:55:00,60.0,60.06,59.9,60.05,31700.0,36.5113,36.5479,36.4505,36.5418,31700.0
2007-10-19 13:00:00,60.04,60.06,59.79,59.86,42600.0,36.5357,36.5479,36.3836,36.4262,42600.0
2007-10-19 13:05:00,59.81,59.87,59.7,59.86,32900.0,36.3957,36.4322,36.3288,36.4262,32900.0
2007-10-19 13:10:00,59.86,59.94,59.85,59.88,25700.0,36.4262,36.4748,36.4201,36.4383,25700.0
2007-10-19 13:15:00,59.88,59.95,59.75,59.93,28300.0,36.4383,36.4809,36.3592,36.4688,28300.0
2007-10-19 13:20:00,59.93,59.96,59.78,59.79,32500.0,36.4688,36.487,36.3775,36.3836,32500.0
2007-10-19 13:25:00,59.8,59.93,59.79,59.91,23100.0,36.3896,36.4688,36.3836,36.4566,23100.0
2007-10-19 13:30:00,59.94,59.97,59.72,59.79,35900.0,36.4748,36.4931,36.341,36.3836,35900.0
2007-10-19 13:35:00,59.78,59.95,59.76,59.85,46500.0,36.3775,36.4809,36.3653,36.4201,46500.0
2007-10-19 13:40:00,59.86,60.01,59.82,59.91,30700.0,36.4262,36.5174,36.4018,36.4566,30700.0
2007-10-19 13:45:00,59.92,60.17,59.92,60.16,30700.0,36.4627,36.6148,36.4627,36.6087,30700.0
2007-10-19 13:50:00,60.16,60.27,60.14,60.26,44800.0,36.6087,36.6757,36.5965,36.6696,44800.0
2007-10-19 13:55:00,60.27,60.28,60.14,60.16,26000.0,36.6757,36.6817,36.5965,36.6087,26000.0
2007-10-19 14:00:00,60.17,60.17,60.0,60.02,29300.0,36.6148,36.6148,36.5113,36.5235,29300.0
2007-10-19 14:05:00,60.03,60.16,59.96,60.11,41900.0,36.5296,36.6087,36.487,36.5783,41900.0
2007-10-19 14:10:00,60.13,60.3,60.03,60.03,49700.0,36.5905,36.6939,36.5296,36.5296,49700.0
2007-10-19 14:15:00,60.02,60.11,59.9,60.01,110000.0,36.5235,36.5783,36.4505,36.5174,110000.0
2007-10-19 14:20:00,60.01,60.1,59.83,60.02,41300.0,36.5174,36.5722,36.4079,36.5235,41300.0
2007-10-19 14:25:00,60.0,60.02,59.71,59.74,71700.0,36.5113,36.5235,36.3349,36.3531,71700.0
2007-10-19 14:30:00,59.74,60.06,59.74,59.92,50100.0,36.3531,36.5479,36.3531,36.4627,50100.0
2007-10-19 14:35:00,59.91,60.0,59.74,59.87,45500.0,36.4566,36.5113,36.3531,36.4322,45500.0
2007-10-19 14:40:00,59.86,59.94,59.72,59.81,41700.0,36.4262,36.4748,36.341,36.3957,41700.0
2007-10-19 14:45:00,59.81,59.87,59.72,59.84,57900.0,36.3957,36.4322,36.341,36.414,57900.0
2007-10-19 14:50:00,59.86,59.87,59.5,59.5,83700.0,36.4262,36.4322,36.2071,36.2071,83700.0
2007-10-19 14:55:00,59.55,59.81,59.42,59.67,73600.0,36.2375,36.3957,36.1584,36.3105,73600.0
2007-10-19 15:00:00,59.66,59.78,59.55,59.61,67200.0,36.3045,36.3775,36.2375,36.274,67200.0
2007-10-19 15:05:00,59.61,59.84,59.58,59.84,53000.0,36.274,36.414,36.2558,36.414,53000.0
2007-10-19 15:10:00,59.84,59.84,59.6,59.67,36300.0,36.414,36.414,36.2679,36.3105,36300.0
2007-10-19 15:15:00,59.68,59.78,59.5,59.6,56600.0,36.3166,36.3775,36.2071,36.2679,56600.0
2007-10-19 15:20:00,59.61,59.61,59.12,59.2,138300.0,36.274,36.274,35.9758,36.0245,138300.0
2007-10-19 15:25:00,59.2,59.47,59.12,59.3,117700.0,36.0245,36.1888,35.9758,36.0854,117700.0
2007-10-19 15:30:00,59.3,59.34,59.13,59.25,87900.0,36.0854,36.1097,35.9819,36.055,87900.0
2007-10-19 15:35:00,59.25,59.58,59.14,59.49,103900.0,36.055,36.2558,35.988,36.201,103900.0
2007-10-19 15:40:00,59.49,59.57,59.17,59.27,94500.0,36.201,36.2497,36.0063,36.0671,94500.0
2007-10-19 15:45:00,59.27,59.43,58.88,58.92,218600.0,36.0671,36.1645,35.8298,35.8541,218600.0
2007-10-19 15:50:00,58.92,59.41,58.87,59.4,103800.0,35.8541,36.1523,35.8237,36.1462,103800.0
2007-10-19 15:55:00,59.39,59.52,59.07,59.25,200300.0,36.1402,36.2193,35.9454,36.055,200300.0
2007-10-22 09:30:00,58.34,58.48,57.57,58.31,137400.0,35.5012,35.5864,35.0326,35.4829,137400.0
2007-10-22 09:35:00,58.31,58.83,58.12,58.65,124400.0,35.4829,35.7994,35.3673,35.6898,124400.0
2007-10-22 09:40:00,58.56,59.1,58.56,58.96,102900.0,35.6351,35.9637,35.6351,35.8785,102900.0
2007-10-22 09:45:00,58.99,59.05,58.06,58.18,84600.0,35.8967,35.9333,35.3308,35.4038,84600.0
2007-10-22 09:50:00,58.18,59.09,58.15,59.03,111400.0,35.4038,35.9576,35.3856,35.9211,111400.0
2007-10-22 09:55:00,59.05,59.46,58.63,58.72,131900.0,35.9333,36.1827,35.6777,35.7324,131900.0
2007-10-22 10:00:00,58.72,59.03,58.49,58.62,64000.0,35.7324,35.9211,35.5925,35.6716,64000.0
2007-10-22 10:05:00,58.62,58.95,58.57,58.87,48600.0,35.6716,35.8724,35.6412,35.8237,48600.0
2007-10-22 10:10:00,58.89,59.3,58.84,59.24,55300.0,35.8359,36.0854,35.8055,36.0489,55300.0
2007-10-22 10:15:00,59.25,59.32,58.75,58.9,80100.0,36.055,36.0976,35.7507,35.842,80100.0
2007-10-22 10:20:00,58.92,59.07,58.78,58.98,50700.0,35.8541,35.9454,35.769,35.8907,50700.0
2007-10-22 10:25:00,59.02,59.06,58.74,58.81,40100.0,35.915,35.9393,35.7446,35.7872,40100.0
2007-10-22 10:30:00,58.82,58.83,58.5,58.5,73700.0,35.7933,35.7994,35.5986,35.5986,73700.0
2007-10-22 10:35:00,58.5,58.63,58.37,58.38,42100.0,35.5986,35.6777,35.5195,35.5255,42100.0
2007-10-22 10:40:00,58.39,58.46,58.29,58.38,105900.0,35.5316,35.5742,35.4708,35.5255,105900.0
2007-10-22 10:45:00,58.36,58.36,58.0,58.01,65400.0,35.5134,35.5134,35.2943,35.3004,65400.0
2007-10-22 10:50:00,58.0,58.0,57.85,57.86,83300.0,35.2943,35.2943,35.203,35.2091,83300.0
2007-10-22 10:55:00,57.85,57.86,57.6,57.8,99300.0,35.203,35.2091,35.0509,35.1726,99300.0
2007-10-22 11:00:00,57.79,57.88,57.58,57.6,180800.0,35.1665,35.2213,35.0387,35.0509,180800.0
2007-10-22 11:05:00,57.6,57.6,57.14,57.32,185700.0,35.0509,35.0509,34.771,34.8805,185700.0
2007-10-22 11:10:00,57.31,57.68,57.31,57.54,93000.0,34.8744,35.0996,34.8744,35.0144,93000.0
2007-10-22 11:15:00,57.52,57.61,57.49,57.51,37900.0,35.0022,35.057,34.984,34.9961,37900.0
2007-10-22 11:20:00,57.52,58.08,57.52,58.08,79100.0,35.0022,35.343,35.0022,35.343,79100.0
2007-10-22 11:25:00,58.08,58.12,57.93,58.1,55500.0,35.343,35.3673,35.2517,35.3552,55500.0
2007-10-22 11:30:00,58.12,58.2,58.06,58.18,33200.0,35.3673,35.416,35.3308,35.4038,33200.0
2007-10-22 11:35:00,58.18,58.18,57.87,57.87,42600.0,35.4038,35.4038,35.2152,35.2152,42600.0
2007-10-22 11:40:00,57.88,57.95,57.8,57.85,64100.0,35.2213,35.2639,35.1726,35.203,64100.0
2007-10-22 11:45:00,57.82,57.9,57.63,57.89,63400.0,35.1848,35.2335,35.0692,35.2274,63400.0
2007-10-22 11:50:00,57.88,57.92,57.63,57.9,40300.0,35.2213,35.2456,35.0692,35.2335,40300.0
2007-10-22 11:55:00,57.88,58.01,57.86,57.99,50800.0,35.2213,35.3004,35.2091,35.2882,50800.0
2007-10-22 12:00:00,57.98,58.03,57.8,57.95,62700.0,35.2821,35.3126,35.1726,35.2639,62700.0
2007-10-22 12:05:00,57.95,57.98,57.84,57.91,31800.0,35.2639,35.2821,35.1969,35.2395,31800.0
2007-10-22 12:10:00,57.9,58.03,57.86,58.0,79500.0,35.2335,35.3126,35.2091,35.2943,79500.0
2007-10-22 12:15:00,58.0,58.5,57.97,58.29,117900.0,35.2943,35.5986,35.276,35.4708,117900.0
2007-10-22 12:20:00,58.29,58.38,58.11,58.17,51400.0,35.4708,35.5255,35.3612,35.3978,51400.0
2007-10-22 12:25:00,58.18,58.35,58.16,58.27,23900.0,35.4038,35.5073,35.3917,35.4586,23900.0
2007-10-22 12:30:00,58.3,58.37,58.26,58.35,23200.0,35.4769,35.5195,35.4525,35.5073,23200.0
2007-10-22 12:35:00,58.35,58.4,58.33,58.35,40000.0,35.5073,35.5377,35.4951,35.5073,40000.0
2007-10-22 12:40:00,58.35,58.39,58.28,58.36,45300.0,35.5073,35.5316,35.4647,35.5134,45300.0
2007-10-22 12:45:00,58.36,58.52,58.34,58.48,37900.0,35.5134,35.6107,35.5012,35.5864,37900.0
2007-10-22 12:50:00,58.5,58.56,58.44,58.51,67000.0,35.5986,35.6351,35.5621,35.6047,67000.0
2007-10-22 12:55:00,58.53,58.79,58.51,58.78,70600.0,35.6168,35.775,35.6047,35.769,70600.0
2007-10-22 13:00:00,58.75,59.0,58.74,58.8,66500.0,35.7507,35.9028,35.7446,35.7811,66500.0
2007-10-22 13:05:00,58.8,58.87,58.69,58.87,36500.0,35.7811,35.8237,35.7142,35.8237,36500.0
2007-10-22 13:10:00,58.85,58.95,58.75,58.87,38900.0,35.8115,35.8724,35.7507,35.8237,38900.0
2007-10-22 13:15:00,58.86,59.1,58.81,59.02,71500.0,35.8176,35.9637,35.7872,35.915,71500.0
2007-10-22 13:20:00,59.02,59.1,58.83,58.85,46400.0,35.915,35.9637,35.7994,35.8115,46400.0
2007-10-22 13:25:00,58.87,59.2,58.87,59.2,49900.0,35.8237,36.0245,35.8237,36.0245,49900.0
2007-10-22 13:30:00,59.17,59.34,57.41,59.29,82300.0,36.0063,36.1097,34.9353,36.0793,82300.0
2007-10-22 13:35:00,59.29,59.29,59.11,59.19,97200.0,36.0793,36.0793,35.9698,36.0184,97200.0
2007-10-22 13:40:00,59.18,59.19,58.95,59.05,51600.0,36.0124,36.0184,35.8724,35.9333,51600.0
2007-10-22 13:45:00,59.03,59.05,58.81,58.9,62400.0,35.9211,35.9333,35.7872,35.842,62400.0
2007-10-22 13:50:00,58.9,58.92,58.62,58.71,48100.0,35.842,35.8541,35.6716,35.7264,48100.0
2007-10-22 13:55:00,58.72,58.73,58.46,58.58,51500.0,35.7324,35.7385,35.5742,35.6472,51500.0
2007-10-22 14:00:00,58.58,58.79,58.47,58.61,33800.0,35.6472,35.775,35.5803,35.6655,33800.0
2007-10-22 14:05:00,58.61,58.85,58.56,58.72,22300.0,35.6655,35.8115,35.6351,35.7324,22300.0
2007-10-22 14:10:00,58.71,58.8,58.68,58.68,16400.0,35.7264,35.7811,35.7081,35.7081,16400.0
2007-10-22 14:15:00,58.69,58.81,58.63,58.75,31400.0,35.7142,35.7872,35.6777,35.7507,31400.0
2007-10-22 14:20:00,58.79,58.81,58.72,58.75,33900.0,35.775,35.7872,35.7324,35.7507,33900.0
2007-10-22 14:25:00,58.73,58.81,58.56,58.56,74100.0,35.7385,35.7872,35.6351,35.6351,74100.0
2007-10-22 14:30:00,58.6,58.7,58.57,58.63,31200.0,35.6594,35.7203,35.6412,35.6777,31200.0
2007-10-22 14:35:00,58.64,58.73,58.53,58.64,55200.0,35.6838,35.7385,35.6168,35.6838,55200.0
2007-10-22 14:40:00,58.65,58.77,58.57,58.77,22400.0,35.6898,35.7629,35.6412,35.7629,22400.0
2007-10-22 14:45:00,58.74,58.74,58.54,58.61,31000.0,35.7446,35.7446,35.6229,35.6655,31000.0
2007-10-22 14:50:00,58.65,58.65,58.41,58.53,35800.0,35.6898,35.6898,35.5438,35.6168,35800.0
2007-10-22 14:55:00,58.52,58.59,58.36,58.48,55600.0,35.6107,35.6533,35.5134,35.5864,55600.0
2007-10-22 15:00:00,58.43,58.44,58.22,58.25,53500.0,35.556,35.5621,35.4282,35.4464,53500.0
2007-10-22 15:05:00,58.25,58.45,58.24,58.33,39500.0,35.4464,35.5681,35.4403,35.4951,39500.0
2007-10-22 15:10:00,58.33,58.56,58.21,58.56,49900.0,35.4951,35.6351,35.4221,35.6351,49900.0
2007-10-22 15:15:00,58.55,58.85,58.52,58.62,81300.0,35.629,35.8115,35.6107,35.6716,81300.0
2007-10-22 15:20:00,58.62,58.7,58.47,58.62,44800.0,35.6716,35.7203,35.5803,35.6716,44800.0
2007-10-22 15:25:00,58.64,58.9,58.56,58.81,173500.0,35.6838,35.842,35.6351,35.7872,173500.0
2007-10-22 15:30:00,58.81,58.97,58.79,58.86,79700.0,35.7872,35.8846,35.775,35.8176,79700.0
2007-10-22 15:35:00,58.89,59.0,58.8,58.98,42600.0,35.8359,35.9028,35.7811,35.8907,42600.0
2007-10-22 15:40:00,58.97,59.25,58.93,59.22,59500.0,35.8846,36.055,35.8602,36.0367,59500.0
2007-10-22 15:45:00,59.22,59.29,59.13,59.29,64600.0,36.0367,36.0793,35.9819,36.0793,64600.0
2007-10-22 15:50:00,59.29,59.47,59.18,59.35,64800.0,36.0793,36.1888,36.0124,36.1158,64800.0
2007-10-22 15:55:00,59.36,59.39,59.16,59.29,66300.0,36.1219,36.1402,36.0002,36.0793,66300.0
2007-10-23 09:30:00,59.88,60.55,59.5,60.52,127800.0,36.4383,36.846,36.2071,36.8278,127800.0
2007-10-23 09:35:00,60.53,60.63,60.04,60.5,121000.0,36.8339,36.8947,36.5357,36.8156,121000.0
2007-10-23 09:40:00,60.47,60.54,60.14,60.15,71300.0,36.7974,36.84,36.5965,36.6026,71300.0
2007-10-23 09:45:00,60.14,60.25,59.98,60.02,65000.0,36.5965,36.6635,36.4992,36.5235,65000.0
2007-10-23 09:50:00,60.01,60.12,59.97,59.99,105300.0,36.5174,36.5844,36.4931,36.5053,105300.0
2007-10-23 09:55:00,59.99,60.0,59.72,59.8,54500.0,36.5053,36.5113,36.341,36.3896,54500.0
2007-10-23 10:00:00,59.8,60.02,59.64,59.86,77000.0,36.3896,36.5235,36.2923,36.4262,77000.0
2007-10-23 10:05:00,59.85,60.0,59.8,59.85,54200.0,36.4201,36.5113,36.3896,36.4201,54200.0
2007-10-23 10:10:00,59.85,59.9,59.74,59.89,46600.0,36.4201,36.4505,36.3531,36.4444,46600.0
2007-10-23 10:15:00,59.9,59.9,59.54,59.59,67900.0,36.4505,36.4505,36.2314,36.2619,67900.0
2007-10-23 10:20:00,59.58,59.65,59.46,59.55,89900.0,36.2558,36.2984,36.1827,36.2375,89900.0
2007-10-23 10:25:00,59.56,59.6,59.4,59.46,68600.0,36.2436,36.2679,36.1462,36.1827,68600.0
2007-10-23 10:30:00,59.49,59.61,59.46,59.59,66400.0,36.201,36.274,36.1827,36.2619,66400.0
2007-10-23 10:35:00,59.6,59.83,59.59,59.72,83000.0,36.2679,36.4079,36.2619,36.341,83000.0
2007-10-23 10:40:00,59.73,59.83,59.58,59.59,78800.0,36.347,36.4079,36.2558,36.2619,78800.0
2007-10-23 10:45:00,59.58,59.91,59.49,59.91,75300.0,36.2558,36.4566,36.201,36.4566,75300.0
2007-10-23 10:50:00,59.94,60.05,59.9,59.95,63900.0,36.4748,36.5418,36.4505,36.4809,63900.0
2007-10-23 10:55:00,59.96,59.97,59.74,59.78,55000.0,36.487,36.4931,36.3531,36.3775,55000.0
2007-10-23 11:00:00,59.8,59.97,59.78,59.9,39000.0,36.3896,36.4931,36.3775,36.4505,39000.0
2007-10-23 11:05:00,59.89,59.96,59.79,59.94,78300.0,36.4444,36.487,36.3836,36.4748,78300.0
2007-10-23 11:10:00,59.93,60.01,59.65,59.7,59600.0,36.4688,36.5174,36.2984,36.3288,59600.0
2007-10-23 11:15:00,59.71,59.79,59.47,59.56,56900.0,36.3349,36.3836,36.1888,36.2436,56900.0
2007-10-23 11:20:00,59.58,59.64,59.19,59.34,98600.0,36.2558,36.2923,36.0184,36.1097,98600.0
2007-10-23 11:25:00,59.33,59.62,59.3,59.58,83800.0,36.1036,36.2801,36.0854,36.2558,83800.0
2007-10-23 11:30:00,59.59,59.59,59.33,59.43,39600.0,36.2619,36.2619,36.1036,36.1645,39600.0
2007-10-23 11:35:00,59.41,59.75,59.39,59.68,35400.0,36.1523,36.3592,36.1402,36.3166,35400.0
2007-10-23 11:40:00,59.68,59.9,59.63,59.9,58300.0,36.3166,36.4505,36.2862,36.4505,58300.0
2007-10-23 11:45:00,59.9,60.0,59.73,59.73,27500.0,36.4505,36.5113,36.347,36.347,27500.0
2007-10-23 11:50:00,59.73,59.97,59.7,59.96,20000.0,36.347,36.4931,36.3288,36.487,20000.0
2007-10-23 11:55:00,59.96,59.96,59.77,59.84,12900.0,36.487,36.487,36.3714,36.414,12900.0
2007-10-23 12:00:00,59.85,60.0,59.79,59.91,13600.0,36.4201,36.5113,36.3836,36.4566,13600.0
2007-10-23 12:05:00,59.96,59.96,59.74,59.74,18000.0,36.487,36.487,36.3531,36.3531,18000.0
2007-10-23 12:10:00,59.72,59.92,59.71,59.91,15500.0,36.341,36.4627,36.3349,36.4566,15500.0
2007-10-23 12:15:00,59.93,60.1,59.83,60.1,65100.0,36.4688,36.5722,36.4079,36.5722,65100.0
2007-10-23 12:20:00,60.1,60.26,60.09,60.23,46600.0,36.5722,36.6696,36.5661,36.6513,46600.0
2007-10-23 12:25:00,60.23,60.23,60.18,60.21,33200.0,36.6513,36.6513,36.6209,36.6391,33200.0
2007-10-23 12:30:00,60.21,60.29,60.19,60.26,35800.0,36.6391,36.6878,36.627,36.6696,35800.0
2007-10-23 12:35:00,60.26,60.39,60.21,60.28,36900.0,36.6696,36.7487,36.6391,36.6817,36900.0
2007-10-23 12:40:00,60.28,60.38,60.19,60.34,22000.0,36.6817,36.7426,36.627,36.7182,22000.0
2007-10-23 12:45:00,60.36,60.41,60.29,60.32,23900.0,36.7304,36.7608,36.6878,36.7061,23900.0
2007-10-23 12:50:00,60.33,60.35,60.29,60.29,18400.0,36.7122,36.7243,36.6878,36.6878,18400.0
2007-10-23 12:55:00,60.33,60.35,60.16,60.19,10500.0,36.7122,36.7243,36.6087,36.627,10500.0
2007-10-23 13:00:00,60.2,60.2,60.04,60.08,13300.0,36.6331,36.6331,36.5357,36.56,13300.0
2007-10-23 13:05:00,60.08,60.33,60.08,60.28,18200.0,36.56,36.7122,36.56,36.6817,18200.0
2007-10-23 13:10:00,60.34,60.4,60.29,60.4,20700.0,36.7182,36.7548,36.6878,36.7548,20700.0
2007-10-23 13:15:00,60.4,60.52,60.4,60.45,31900.0,36.7548,36.8278,36.7548,36.7852,31900.0
2007-10-23 13:20:00,60.49,60.49,60.29,60.29,17400.0,36.8095,36.8095,36.6878,36.6878,17400.0
2007-10-23 13:25:00,60.28,60.3,59.99,60.0,22500.0,36.6817,36.6939,36.5053,36.5113,22500.0
2007-10-23 13:30:00,59.99,60.24,59.97,60.24,19400.0,36.5053,36.6574,36.4931,36.6574,19400.0
2007-10-23 13:35:00,60.26,60.29,59.98,60.18,45200.0,36.6696,36.6878,36.4992,36.6209,45200.0
2007-10-23 13:40:00,60.19,60.2,59.96,60.17,30600.0,36.627,36.6331,36.487,36.6148,30600.0
2007-10-23 13:45:00,60.15,60.17,59.95,60.0,14500.0,36.6026,36.6148,36.4809,36.5113,14500.0
2007-10-23 13:50:00,59.99,60.13,59.9,59.99,32800.0,36.5053,36.5905,36.4505,36.5053,32800.0
2007-10-23 13:55:00,59.99,60.15,59.95,60.05,30100.0,36.5053,36.6026,36.4809,36.5418,30100.0
2007-10-23 14:00:00,60.05,60.33,60.05,60.25,20700.0,36.5418,36.7122,36.5418,36.6635,20700.0
2007-10-23 14:05:00,60.27,60.32,60.2,60.31,20500.0,36.6757,36.7061,36.6331,36.7,20500.0
2007-10-23 14:10:00,60.33,60.45,60.32,60.42,29800.0,36.7122,36.7852,36.7061,36.7669,29800.0
2007-10-23 14:15:00,60.45,60.68,60.45,60.62,54300.0,36.7852,36.9251,36.7852,36.8886,54300.0
2007-10-23 14:20:00,60.62,60.72,60.56,60.7,30700.0,36.8886,36.9495,36.8521,36.9373,30700.0
2007-10-23 14:25:00,60.72,60.82,60.6,60.67,39900.0,36.9495,37.0103,36.8765,36.9191,39900.0
2007-10-23 14:30:00,60.67,60.82,60.6,60.65,73900.0,36.9191,37.0103,36.8765,36.9069,73900.0
2007-10-23 14:35:00,60.65,60.72,60.61,60.66,51600.0,36.9069,36.9495,36.8825,36.913,51600.0
2007-10-23 14:40:00,60.66,60.74,60.59,60.71,42100.0,36.913,36.9617,36.8704,36.9434,42100.0
2007-10-23 14:45:00,60.7,60.76,60.6,60.73,83900.0,36.9373,36.9738,36.8765,36.9556,83900.0
2007-10-23 14:50:00,60.74,60.85,60.66,60.81,44800.0,36.9617,37.0286,36.913,37.0043,44800.0
2007-10-23 14:55:00,60.82,61.0,60.77,60.96,101600.0,37.0103,37.1199,36.9799,37.0955,101600.0
2007-10-23 15:00:00,60.96,61.0,60.91,61.0,89300.0,37.0955,37.1199,37.0651,37.1199,89300.0
2007-10-23 15:05:00,60.99,61.15,60.99,61.02,104800.0,37.1138,37.2112,37.1138,37.132,104800.0
2007-10-23 15:10:00,61.01,61.07,60.97,61.0,80400.0,37.126,37.1625,37.1016,37.1199,80400.0
2007-10-23 15:15:00,61.0,61.05,60.84,60.84,74200.0,37.1199,37.1503,37.0225,37.0225,74200.0
2007-10-23 15:20:00,60.84,61.01,60.75,61.01,90300.0,37.0225,37.126,36.9677,37.126,90300.0
2007-10-23 15:25:00,61.01,61.39,60.86,61.32,112800.0,37.126,37.3572,37.0347,37.3146,112800.0
2007-10-23 15:30:00,61.31,61.49,61.14,61.42,139400.0,37.3085,37.418,37.2051,37.3755,139400.0
2007-10-23 15:35:00,61.46,61.71,61.3,61.5,142600.0,37.3998,37.5519,37.3024,37.4241,142600.0
2007-10-23 15:40:00,61.47,61.9,61.47,61.8,176500.0,37.4059,37.6675,37.4059,37.6067,176500.0
2007-10-23 15:45:00,61.79,62.0,61.7,61.81,163900.0,37.6006,37.7284,37.5458,37.6128,163900.0
2007-10-23 15:50:00,61.79,62.24,61.75,62.07,194100.0,37.6006,37.8744,37.5763,37.771,194100.0
2007-10-23 15:55:00,62.07,62.24,61.88,61.9,264000.0,37.771,37.8744,37.6554,37.6675,264000.0
2007-10-24 09:30:00,61.16,61.35,60.94,61.34,103200.0,37.2172,37.3329,37.0834,37.3268,103200.0
2007-10-24 09:35:00,61.34,61.53,60.91,61.32,80800.0,37.3268,37.4424,37.0651,37.3146,80800.0
2007-10-24 09:40:00,61.28,61.79,61.22,61.33,121000.0,37.2903,37.6006,37.2537,37.3207,121000.0
2007-10-24 09:45:00,61.34,61.44,61.02,61.19,61800.0,37.3268,37.3876,37.132,37.2355,61800.0
2007-10-24 09:50:00,61.14,61.24,60.9,61.06,66700.0,37.2051,37.2659,37.059,37.1564,66700.0
2007-10-24 09:55:00,61.07,61.43,60.95,61.41,89200.0,37.1625,37.3815,37.0894,37.3694,89200.0
2007-10-24 10:00:00,61.37,61.4,61.05,61.1,94700.0,37.345,37.3633,37.1503,37.1807,94700.0
2007-10-24 10:05:00,61.1,61.47,61.07,61.27,52500.0,37.1807,37.4059,37.1625,37.2842,52500.0
2007-10-24 10:10:00,61.25,61.25,60.9,60.96,69700.0,37.272,37.272,37.059,37.0955,69700.0
2007-10-24 10:15:00,60.96,61.03,60.66,60.8,69600.0,37.0955,37.1381,36.913,36.9982,69600.0
2007-10-24 10:20:00,60.83,61.1,60.77,60.98,44400.0,37.0164,37.1807,36.9799,37.1077,44400.0
2007-10-24 10:25:00,60.96,61.04,60.81,60.95,41000.0,37.0955,37.1442,37.0043,37.0894,41000.0
2007-10-24 10:30:00,60.92,61.04,60.84,60.94,39900.0,37.0712,37.1442,37.0225,37.0834,39900.0
2007-10-24 10:35:00,60.99,61.06,60.75,60.77,35100.0,37.1138,37.1564,36.9677,36.9799,35100.0
2007-10-24 10:40:00,60.76,60.76,60.43,60.46,68700.0,36.9738,36.9738,36.773,36.7913,68700.0
2007-10-24 10:45:00,60.46,60.53,60.25,60.26,74300.0,36.7913,36.8339,36.6635,36.6696,74300.0
2007-10-24 10:50:00,60.26,60.28,60.03,60.03,57500.0,36.6696,36.6817,36.5296,36.5296,57500.0
2007-10-24 10:55:00,60.01,60.3,60.0,60.29,66300.0,36.5174,36.6939,36.5113,36.6878,66300.0
2007-10-24 11:00:00,60.27,60.45,60.27,60.32,78300.0,36.6757,36.7852,36.6757,36.7061,78300.0
2007-10-24 11:05:00,60.28,60.31,60.01,60.03,50400.0,36.6817,36.7,36.5174,36.5296,50400.0
2007-10-24 11:10:00,60.06,60.16,60.01,60.05,53900.0,36.5479,36.6087,36.5174,36.5418,53900.0
2007-10-24 11:15:00,60.06,60.09,59.72,59.76,51800.0,36.5479,36.5661,36.341,36.3653,51800.0
2007-10-24 11:20:00,59.72,59.99,59.62,59.96,44600.0,36.341,36.5053,36.2801,36.487,44600.0
2007-10-24 11:25:00,59.96,60.07,59.76,60.04,35600.0,36.487,36.5539,36.3653,36.5357,35600.0
2007-10-24 11:30:00,60.02,60.03,59.75,59.78,40000.0,36.5235,36.5296,36.3592,36.3775,40000.0
2007-10-24 11:35:00,59.8,60.21,59.75,60.19,53900.0,36.3896,36.6391,36.3592,36.627,53900.0
2007-10-24 11:40:00,60.22,60.27,60.08,60.14,40500.0,36.6452,36.6757,36.56,36.5965,40500.0
2007-10-24 11:45:00,60.11,60.2,59.97,60.07,41400.0,36.5783,36.6331,36.4931,36.5539,41400.0
2007-10-24 11:50:00,60.06,60.07,59.92,60.02,50300.0,36.5479,36.5539,36.4627,36.5235,50300.0
2007-10-24 11:55:00,60.02,60.09,59.9,59.95,63700.0,36.5235,36.5661,36.4505,36.4809,63700.0
2007-10-24 12:00:00,59.92,59.95,59.68,59.73,35000.0,36.4627,36.4809,36.3166,36.347,35000.0
2007-10-24 12:05:00,59.75,60.09,59.75,60.09,23000.0,36.3592,36.5661,36.3592,36.5661,23000.0
2007-10-24 12:10:00,60.05,60.26,60.0,60.23,31700.0,36.5418,36.6696,36.5113,36.6513,31700.0
2007-10-24 12:15:00,60.23,60.26,60.07,60.14,34000.0,36.6513,36.6696,36.5539,36.5965,34000.0
2007-10-24 12:20:00,60.15,60.19,60.05,60.1,29100.0,36.6026,36.627,36.5418,36.5722,29100.0
2007-10-24 12:25:00,60.09,60.28,60.07,60.15,29200.0,36.5661,36.6817,36.5539,36.6026,29200.0
2007-10-24 12:30:00,60.16,60.3,60.11,60.23,27900.0,36.6087,36.6939,36.5783,36.6513,27900.0
2007-10-24 12:35:00,60.21,60.28,60.08,60.19,23600.0,36.6391,36.6817,36.56,36.627,23600.0
2007-10-24 12:40:00,60.24,60.3,60.13,60.27,38400.0,36.6574,36.6939,36.5905,36.6757,38400.0
2007-10-24 12:45:00,60.21,60.47,60.2,60.41,37900.0,36.6391,36.7974,36.6331,36.7608,37900.0
2007-10-24 12:50:00,60.41,60.51,60.3,60.33,31600.0,36.7608,36.8217,36.6939,36.7122,31600.0
2007-10-24 12:55:00,60.3,60.38,60.23,60.38,36400.0,36.6939,36.7426,36.6513,36.7426,36400.0
2007-10-24 13:00:00,60.38,60.42,60.26,60.35,32600.0,36.7426,36.7669,36.6696,36.7243,32600.0
2007-10-24 13:05:00,60.34,60.63,60.32,60.56,20200.0,36.7182,36.8947,36.7061,36.8521,20200.0
2007-10-24 13:10:00,60.57,60.73,60.57,60.73,20400.0,36.8582,36.9556,36.8582,36.9556,20400.0
2007-10-24 13:15:00,60.73,60.75,60.52,60.69,44600.0,36.9556,36.9677,36.8278,36.9312,44600.0
2007-10-24 13:20:00,60.64,60.74,60.53,60.69,27000.0,36.9008,36.9617,36.8339,36.9312,27000.0
2007-10-24 13:25:00,60.69,60.75,60.52,60.75,27000.0,36.9312,36.9677,36.8278,36.9677,27000.0
2007-10-24 13:30:00,60.71,60.75,60.6,60.72,20000.0,36.9434,36.9677,36.8765,36.9495,20000.0
2007-10-24 13:35:00,60.72,60.73,60.46,60.46,18700.0,36.9495,36.9556,36.7913,36.7913,18700.0
2007-10-24 13:40:00,60.49,60.53,60.35,60.5,26000.0,36.8095,36.8339,36.7243,36.8156,26000.0
2007-10-24 13:45:00,60.47,60.63,60.4,60.55,24700.0,36.7974,36.8947,36.7548,36.846,24700.0
2007-10-24 13:50:00,60.53,60.56,60.4,60.41,24500.0,36.8339,36.8521,36.7548,36.7608,24500.0
2007-10-24 13:55:00,60.4,60.51,60.32,60.5,24800.0,36.7548,36.8217,36.7061,36.8156,24800.0
2007-10-24 14:00:00,60.46,60.5,60.19,60.22,38900.0,36.7913,36.8156,36.627,36.6452,38900.0
2007-10-24 14:05:00,60.2,60.36,60.2,60.27,34200.0,36.6331,36.7304,36.6331,36.6757,34200.0
2007-10-24 14:10:00,60.27,60.29,60.1,60.14,43100.0,36.6757,36.6878,36.5722,36.5965,43100.0
2007-10-24 14:15:00,60.14,60.14,60.01,60.04,32500.0,36.5965,36.5965,36.5174,36.5357,32500.0
2007-10-24 14:20:00,60.04,60.19,60.02,60.1,90100.0,36.5357,36.627,36.5235,36.5722,90100.0
2007-10-24 14:25:00,60.1,60.4,60.02,60.2,106000.0,36.5722,36.7548,36.5235,36.6331,106000.0
2007-10-24 14:30:00,60.18,60.7,60.16,60.57,92000.0,36.6209,36.9373,36.6087,36.8582,92000.0
2007-10-24 14:35:00,60.57,60.64,60.37,60.5,55800.0,36.8582,36.9008,36.7365,36.8156,55800.0
2007-10-24 14:40:00,60.5,60.53,60.28,60.34,35200.0,36.8156,36.8339,36.6817,36.7182,35200.0
2007-10-24 14:45:00,60.31,60.37,60.25,60.29,41500.0,36.7,36.7365,36.6635,36.6878,41500.0
2007-10-24 14:50:00,60.29,60.54,60.28,60.5,52800.0,36.6878,36.84,36.6817,36.8156,52800.0
2007-10-24 14:55:00,60.5,60.62,60.31,60.62,77200.0,36.8156,36.8886,36.7,36.8886,77200.0
2007-10-24 15:00:00,60.61,61.07,60.58,61.07,57400.0,36.8825,37.1625,36.8643,37.1625,57400.0
2007-10-24 15:05:00,61.07,61.35,61.06,61.35,80300.0,37.1625,37.3329,37.1564,37.3329,80300.0
2007-10-24 15:10:00,61.3,61.6,61.23,61.51,78500.0,37.3024,37.485,37.2598,37.4302,78500.0
2007-10-24 15:15:00,61.55,61.56,61.19,61.28,66100.0,37.4546,37.4606,37.2355,37.2903,66100.0
2007-10-24 15:20:00,61.26,61.46,61.25,61.39,53200.0,37.2781,37.3998,37.272,37.3572,53200.0
2007-10-24 15:25:00,61.38,61.59,61.32,61.59,73800.0,37.3511,37.4789,37.3146,37.4789,73800.0
2007-10-24 15:30:00,61.58,61.86,61.37,61.42,87300.0,37.4728,37.6432,37.345,37.3755,87300.0
2007-10-24 15:35:00,61.44,61.59,61.35,61.47,97900.0,37.3876,37.4789,37.3329,37.4059,97900.0
2007-10-24 15:40:00,61.47,61.6,61.45,61.55,70600.0,37.4059,37.485,37.3937,37.4546,70600.0
2007-10-24 15:45:00,61.55,61.61,61.48,61.54,58500.0,37.4546,37.4911,37.412,37.4485,58500.0
2007-10-24 15:50:00,61.54,61.8,61.48,61.8,70700.0,37.4485,37.6067,37.412,37.6067,70700.0
2007-10-24 15:55:00,61.8,61.85,61.73,61.73,77300.0,37.6067,37.6371,37.5641,37.5641,77300.0
2007-10-25 09:30:00,61.87,62.65,61.82,62.62,109200.0,37.6493,38.1239,37.6189,38.1057,109200.0
2007-10-25 09:35:00,62.59,62.68,61.77,62.2,101500.0,38.0874,38.1422,37.5884,37.8501,101500.0
2007-10-25 09:40:00,62.2,62.55,62.2,62.48,70400.0,37.8501,38.0631,37.8501,38.0205,70400.0
2007-10-25 09:45:00,62.48,62.59,62.4,62.58,35600.0,38.0205,38.0874,37.9718,38.0813,35600.0
2007-10-25 09:50:00,62.55,62.55,62.23,62.3,69900.0,38.0631,38.0631,37.8684,37.911,69900.0
2007-10-25 09:55:00,62.31,62.33,62.01,62.25,102900.0,37.917,37.9292,37.7345,37.8805,102900.0
2007-10-25 10:00:00,62.25,62.57,62.25,62.57,99000.0,37.8805,38.0753,37.8805,38.0753,99000.0
2007-10-25 10:05:00,62.59,62.8,62.53,62.61,67000.0,38.0874,38.2152,38.0509,38.0996,67000.0
2007-10-25 10:10:00,62.65,62.74,62.3,62.71,97200.0,38.1239,38.1787,37.911,38.1604,97200.0
2007-10-25 10:15:00,62.71,63.13,62.69,62.97,104100.0,38.1604,38.416,38.1483,38.3187,104100.0
2007-10-25 10:20:00,63.01,63.1,62.8,62.85,67300.0,38.343,38.3978,38.2152,38.2456,67300.0
2007-10-25 10:25:00,62.81,62.94,62.62,62.89,142200.0,38.2213,38.3004,38.1057,38.27,142200.0
2007-10-25 10:30:00,62.95,62.96,62.55,62.62,48000.0,38.3065,38.3126,38.0631,38.1057,48000.0
2007-10-25 10:35:00,62.6,62.82,62.6,62.65,23000.0,38.0935,38.2274,38.0935,38.1239,23000.0
2007-10-25 10:40:00,62.64,62.67,62.42,62.62,46500.0,38.1178,38.1361,37.984,38.1057,46500.0
2007-10-25 10:45:00,62.65,62.66,62.45,62.53,50100.0,38.1239,38.13,38.0022,38.0509,50100.0
2007-10-25 10:50:00,62.53,62.7,62.53,62.58,29400.0,38.0509,38.1544,38.0509,38.0813,29400.0
2007-10-25 10:55:00,62.58,62.69,62.52,62.62,35600.0,38.0813,38.1483,38.0448,38.1057,35600.0
2007-10-25 11:00:00,62.63,62.7,62.55,62.57,60100.0,38.1118,38.1544,38.0631,38.0753,60100.0
2007-10-25 11:05:00,62.57,62.67,62.54,62.63,44000.0,38.0753,38.1361,38.057,38.1118,44000.0
2007-10-25 11:10:00,62.63,62.69,62.55,62.55,31700.0,38.1118,38.1483,38.0631,38.0631,31700.0
2007-10-25 11:15:00,62.55,62.63,62.41,62.63,33800.0,38.0631,38.1118,37.9779,38.1118,33800.0
2007-10-25 11:20:00,62.63,62.65,62.55,62.62,34800.0,38.1118,38.1239,38.0631,38.1057,34800.0
2007-10-25 11:25:00,62.62,62.7,62.45,62.58,46300.0,38.1057,38.1544,38.0022,38.0813,46300.0
2007-10-25 11:30:00,62.57,63.0,62.57,63.0,71000.0,38.0753,38.3369,38.0753,38.3369,71000.0
2007-10-25 11:35:00,63.0,63.0,62.55,62.59,59300.0,38.3369,38.3369,38.0631,38.0874,59300.0
2007-10-25 11:40:00,62.6,62.88,62.59,62.83,29800.0,38.0935,38.2639,38.0874,38.2335,29800.0
2007-10-25 11:45:00,62.87,63.04,62.85,63.0,26300.0,38.2578,38.3613,38.2456,38.3369,26300.0
2007-10-25 11:50:00,63.0,63.06,62.95,63.0,59400.0,38.3369,38.3734,38.3065,38.3369,59400.0
2007-10-25 11:55:00,63.0,63.02,62.75,62.78,34200.0,38.3369,38.3491,38.1848,38.203,34200.0
2007-10-25 12:00:00,62.8,63.0,62.6,62.83,76600.0,38.2152,38.3369,38.0935,38.2335,76600.0
2007-10-25 12:05:00,62.83,62.87,62.73,62.8,72100.0,38.2335,38.2578,38.1726,38.2152,72100.0
2007-10-25 12:10:00,62.8,62.88,62.65,62.82,56300.0,38.2152,38.2639,38.1239,38.2274,56300.0
2007-10-25 12:15:00,62.83,62.95,62.76,62.92,73000.0,38.2335,38.3065,38.1909,38.2882,73000.0
2007-10-25 12:20:00,62.91,63.1,62.75,63.1,35400.0,38.2821,38.3978,38.1848,38.3978,35400.0
2007-10-25 12:25:00,63.09,63.21,63.05,63.15,40000.0,38.3917,38.4647,38.3673,38.4282,40000.0
2007-10-25 12:30:00,63.12,63.17,62.86,63.04,56700.0,38.4099,38.4404,38.2517,38.3613,56700.0
2007-10-25 12:35:00,63.05,63.1,62.89,63.0,30900.0,38.3673,38.3978,38.27,38.3369,30900.0
2007-10-25 12:40:00,63.0,63.12,62.96,63.07,28400.0,38.3369,38.4099,38.3126,38.3795,28400.0
2007-10-25 12:45:00,63.06,63.1,62.89,62.91,22800.0,38.3734,38.3978,38.27,38.2821,22800.0
2007-10-25 12:50:00,62.89,63.1,62.86,63.02,26300.0,38.27,38.3978,38.2517,38.3491,26300.0
2007-10-25 12:55:00,63.04,63.15,63.0,63.0,30200.0,38.3613,38.4282,38.3369,38.3369,30200.0
2007-10-25 13:00:00,63.0,63.06,62.79,62.81,44100.0,38.3369,38.3734,38.2091,38.2213,44100.0
2007-10-25 13:05:00,62.8,62.92,62.6,62.6,61500.0,38.2152,38.2882,38.0935,38.0935,61500.0
2007-10-25 13:10:00,62.62,62.7,62.52,62.52,32000.0,38.1057,38.1544,38.0448,38.0448,32000.0
2007-10-25 13:15:00,62.52,62.72,62.4,62.41,77200.0,38.0448,38.1665,37.9718,37.9779,77200.0
2007-10-25 13:20:00,62.4,62.49,62.02,62.06,82900.0,37.9718,38.0266,37.7406,37.7649,82900.0
2007-10-25 13:25:00,62.06,62.14,61.91,61.98,96300.0,37.7649,37.8136,37.6736,37.7162,96300.0
2007-10-25 13:30:00,62.03,62.14,61.9,61.99,75900.0,37.7466,37.8136,37.6675,37.7223,75900.0
2007-10-25 13:35:00,62.0,62.0,61.94,61.99,43800.0,37.7284,37.7284,37.6919,37.7223,43800.0
2007-10-25 13:40:00,62.0,62.06,61.92,62.04,55700.0,37.7284,37.7649,37.6797,37.7527,55700.0
2007-10-25 13:45:00,62.05,62.09,61.95,62.07,84700.0,37.7588,37.7832,37.698,37.771,84700.0
2007-10-25 13:50:00,62.09,62.13,62.0,62.05,44700.0,37.7832,37.8075,37.7284,37.7588,44700.0
2007-10-25 13:55:00,62.04,62.12,61.95,62.0,27000.0,37.7527,37.8014,37.698,37.7284,27000.0
2007-10-25 14:00:00,61.98,61.98,61.69,61.81,39200.0,37.7162,37.7162,37.5398,37.6128,39200.0
2007-10-25 14:05:00,61.79,61.9,61.71,61.72,29800.0,37.6006,37.6675,37.5519,37.558,29800.0
2007-10-25 14:10:00,61.7,62.05,61.7,61.9,32700.0,37.5458,37.7588,37.5458,37.6675,32700.0
2007-10-25 14:15:00,61.92,61.93,61.75,61.81,19100.0,37.6797,37.6858,37.5763,37.6128,19100.0
2007-10-25 14:20:00,61.78,62.05,61.74,62.0,27400.0,37.5945,37.7588,37.5702,37.7284,27400.0
2007-10-25 14:25:00,62.01,62.08,61.95,62.01,32900.0,37.7345,37.7771,37.698,37.7345,32900.0
2007-10-25 14:30:00,62.02,62.1,61.86,62.01,58200.0,37.7406,37.7892,37.6432,37.7345,58200.0
2007-10-25 14:35:00,62.0,62.2,61.94,62.1,34000.0,37.7284,37.8501,37.6919,37.7892,34000.0
2007-10-25 14:40:00,62.11,62.23,62.0,62.0,32400.0,37.7953,37.8684,37.7284,37.7284,32400.0
2007-10-25 14:45:00,62.0,62.08,61.91,61.91,61800.0,37.7284,37.7771,37.6736,37.6736,61800.0
2007-10-25 14:50:00,61.92,62.03,61.86,61.98,40600.0,37.6797,37.7466,37.6432,37.7162,40600.0
2007-10-25 14:55:00,61.98,62.13,61.8,62.01,73600.0,37.7162,37.8075,37.6067,37.7345,73600.0
2007-10-25 15:00:00,62.05,62.24,61.95,62.08,42800.0,37.7588,37.8744,37.698,37.7771,42800.0
2007-10-25 15:05:00,62.07,62.13,61.94,62.11,49500.0,37.771,37.8075,37.6919,37.7953,49500.0
2007-10-25 15:10:00,62.11,62.26,62.07,62.07,28700.0,37.7953,37.8866,37.771,37.771,28700.0
2007-10-25 15:15:00,62.07,62.2,62.02,62.2,29100.0,37.771,37.8501,37.7406,37.8501,29100.0
2007-10-25 15:20:00,62.2,62.2,62.07,62.2,50400.0,37.8501,37.8501,37.771,37.8501,50400.0
2007-10-25 15:25:00,62.2,62.32,62.15,62.17,42800.0,37.8501,37.9231,37.8197,37.8318,42800.0
2007-10-25 15:30:00,62.18,62.29,62.03,62.1,49100.0,37.8379,37.9049,37.7466,37.7892,49100.0
2007-10-25 15:35:00,62.1,62.25,62.08,62.24,55600.0,37.7892,37.8805,37.7771,37.8744,55600.0
2007-10-25 15:40:00,62.24,62.46,62.16,62.37,74900.0,37.8744,38.0083,37.8258,37.9535,74900.0
2007-10-25 15:45:00,62.36,62.38,62.27,62.32,62400.0,37.9475,37.9596,37.8927,37.9231,62400.0
2007-10-25 15:50:00,62.33,62.38,62.24,62.33,60000.0,37.9292,37.9596,37.8744,37.9292,60000.0
2007-10-25 15:55:00,62.3,62.33,62.19,62.21,102400.0,37.911,37.9292,37.844,37.8562,102400.0
2007-10-26 09:30:00,62.8,63.0,62.5,62.92,76900.0,38.2152,38.3369,38.0327,38.2882,76900.0
2007-10-26 09:35:00,62.92,63.0,62.74,62.83,60600.0,38.2882,38.3369,38.1787,38.2335,60600.0
2007-10-26 09:40:00,62.97,62.97,62.61,62.8,44700.0,38.3187,38.3187,38.0996,38.2152,44700.0
2007-10-26 09:45:00,62.79,62.89,62.69,62.8,42400.0,38.2091,38.27,38.1483,38.2152,42400.0
2007-10-26 09:50:00,62.76,62.85,62.6,62.67,47800.0,38.1909,38.2456,38.0935,38.1361,47800.0
2007-10-26 09:55:00,62.65,62.78,62.41,62.6,62100.0,38.1239,38.203,37.9779,38.0935,62100.0
2007-10-26 10:00:00,62.59,62.71,62.43,62.54,42000.0,38.0874,38.1604,37.9901,38.057,42000.0
2007-10-26 10:05:00,62.56,62.75,62.53,62.65,37200.0,38.0692,38.1848,38.0509,38.1239,37200.0
2007-10-26 10:10:00,62.66,62.87,62.52,62.79,43300.0,38.13,38.2578,38.0448,38.2091,43300.0
2007-10-26 10:15:00,62.81,62.93,62.73,62.92,27700.0,38.2213,38.2943,38.1726,38.2882,27700.0
2007-10-26 10:20:00,62.92,63.07,62.86,63.02,121200.0,38.2882,38.3795,38.2517,38.3491,121200.0
2007-10-26 10:25:00,63.04,63.19,63.0,63.16,48700.0,38.3613,38.4525,38.3369,38.4343,48700.0
2007-10-26 10:30:00,63.15,63.2,63.11,63.16,42900.0,38.4282,38.4586,38.4039,38.4343,42900.0
2007-10-26 10:35:00,63.17,63.25,63.0,63.02,44100.0,38.4404,38.489,38.3369,38.3491,44100.0
2007-10-26 10:40:00,63.0,63.0,62.69,62.72,57400.0,38.3369,38.3369,38.1483,38.1665,57400.0
2007-10-26 10:45:00,62.72,62.82,62.57,62.64,84100.0,38.1665,38.2274,38.0753,38.1178,84100.0
2007-10-26 10:50:00,62.69,62.76,62.6,62.63,54500.0,38.1483,38.1909,38.0935,38.1118,54500.0
2007-10-26 10:55:00,62.66,62.78,62.65,62.68,28800.0,38.13,38.203,38.1239,38.1422,28800.0
2007-10-26 11:00:00,62.68,62.86,62.67,62.8,23900.0,38.1422,38.2517,38.1361,38.2152,23900.0
2007-10-26 11:05:00,62.78,62.8,62.75,62.78,28100.0,38.203,38.2152,38.1848,38.203,28100.0
2007-10-26 11:10:00,62.76,62.97,62.76,62.96,21500.0,38.1909,38.3187,38.1909,38.3126,21500.0
2007-10-26 11:15:00,62.97,63.02,62.78,62.83,23100.0,38.3187,38.3491,38.203,38.2335,23100.0
2007-10-26 11:20:00,62.82,62.86,62.44,62.6,69000.0,38.2274,38.2517,37.9961,38.0935,69000.0
2007-10-26 11:25:00,62.59,62.61,62.47,62.59,32300.0,38.0874,38.0996,38.0144,38.0874,32300.0
2007-10-26 11:30:00,62.58,62.71,62.46,62.47,43200.0,38.0813,38.1604,38.0083,38.0144,43200.0
2007-10-26 11:35:00,62.47,62.71,62.45,62.63,23500.0,38.0144,38.1604,38.0022,38.1118,23500.0
2007-10-26 11:40:00,62.66,62.85,62.6,62.6,28200.0,38.13,38.2456,38.0935,38.0935,28200.0
2007-10-26 11:45:00,62.6,62.87,62.58,62.73,23500.0,38.0935,38.2578,38.0813,38.1726,23500.0
2007-10-26 11:50:00,62.76,62.8,62.71,62.75,15800.0,38.1909,38.2152,38.1604,38.1848,15800.0
2007-10-26 11:55:00,62.76,62.82,62.63,62.66,19300.0,38.1909,38.2274,38.1118,38.13,19300.0
2007-10-26 12:00:00,62.64,62.71,62.5,62.67,22200.0,38.1178,38.1604,38.0327,38.1361,22200.0
2007-10-26 12:05:00,62.67,62.7,62.45,62.47,13100.0,38.1361,38.1544,38.0022,38.0144,13100.0
2007-10-26 12:10:00,62.46,62.8,62.46,62.77,26200.0,38.0083,38.2152,38.0083,38.197,26200.0
2007-10-26 12:15:00,62.78,62.84,62.62,62.72,20300.0,38.203,38.2396,38.1057,38.1665,20300.0
2007-10-26 12:20:00,62.74,62.84,62.7,62.8,16300.0,38.1787,38.2396,38.1544,38.2152,16300.0
2007-10-26 12:25:00,62.81,62.99,62.79,62.99,33800.0,38.2213,38.3308,38.2091,38.3308,33800.0
2007-10-26 12:30:00,62.99,62.99,62.95,62.96,12300.0,38.3308,38.3308,38.3065,38.3126,12300.0
2007-10-26 12:35:00,62.95,63.03,62.92,62.97,39500.0,38.3065,38.3552,38.2882,38.3187,39500.0
2007-10-26 12:40:00,62.99,63.12,62.93,62.93,40500.0,38.3308,38.4099,38.2943,38.2943,40500.0
2007-10-26 12:45:00,62.93,63.09,62.92,63.05,29400.0,38.2943,38.3917,38.2882,38.3673,29400.0
2007-10-26 12:50:00,63.06,63.2,63.05,63.2,28300.0,38.3734,38.4586,38.3673,38.4586,28300.0
2007-10-26 12:55:00,63.2,63.21,63.08,63.21,40800.0,38.4586,38.4647,38.3856,38.4647,40800.0
2007-10-26 13:00:00,63.2,63.47,63.18,63.45,115800.0,38.4586,38.6229,38.4465,38.6108,115800.0
2007-10-26 13:05:00,63.43,63.6,63.43,63.53,40900.0,38.5986,38.702,38.5986,38.6594,40900.0
2007-10-26 13:10:00,63.52,63.54,63.25,63.29,66800.0,38.6533,38.6655,38.489,38.5134,66800.0
2007-10-26 13:15:00,63.28,63.45,63.28,63.45,39800.0,38.5073,38.6108,38.5073,38.6108,39800.0
2007-10-26 13:20:00,63.45,63.64,63.38,63.56,67000.0,38.6108,38.7264,38.5682,38.6777,67000.0
2007-10-26 13:25:00,63.56,63.65,63.52,63.58,30600.0,38.6777,38.7325,38.6533,38.6899,30600.0
2007-10-26 13:30:00,63.58,63.69,63.5,63.67,25300.0,38.6899,38.7568,38.6412,38.7446,25300.0
2007-10-26 13:35:00,63.65,63.67,63.37,63.49,36200.0,38.7325,38.7446,38.5621,38.6351,36200.0
2007-10-26 13:40:00,63.48,63.54,63.37,63.51,9800.0,38.629,38.6655,38.5621,38.6473,9800.0
2007-10-26 13:45:00,63.51,63.55,63.4,63.53,17600.0,38.6473,38.6716,38.5803,38.6594,17600.0
2007-10-26 13:50:00,63.52,63.53,63.43,63.45,24800.0,38.6533,38.6594,38.5986,38.6108,24800.0
2007-10-26 13:55:00,63.47,63.52,63.43,63.47,9900.0,38.6229,38.6533,38.5986,38.6229,9900.0
2007-10-26 14:00:00,63.49,63.56,63.37,63.53,18000.0,38.6351,38.6777,38.5621,38.6594,18000.0
2007-10-26 14:05:00,63.53,63.75,63.52,63.73,48800.0,38.6594,38.7933,38.6533,38.7811,48800.0
2007-10-26 14:10:00,63.75,63.84,63.56,63.58,66500.0,38.7933,38.8481,38.6777,38.6899,66500.0
2007-10-26 14:15:00,63.59,63.83,63.56,63.64,45000.0,38.6959,38.842,38.6777,38.7264,45000.0
2007-10-26 14:20:00,63.69,63.78,63.57,63.72,31100.0,38.7568,38.8116,38.6838,38.7751,31100.0
2007-10-26 14:25:00,63.75,63.76,63.55,63.58,12300.0,38.7933,38.7994,38.6716,38.6899,12300.0
2007-10-26 14:30:00,63.58,63.64,63.56,63.61,15700.0,38.6899,38.7264,38.6777,38.7081,15700.0
2007-10-26 14:35:00,63.63,63.78,63.59,63.75,10600.0,38.7203,38.8116,38.6959,38.7933,10600.0
2007-10-26 14:40:00,63.74,63.85,63.66,63.66,20700.0,38.7872,38.8542,38.7385,38.7385,20700.0
2007-10-26 14:45:00,63.68,63.7,63.52,63.52,18700.0,38.7507,38.7629,38.6533,38.6533,18700.0
2007-10-26 14:50:00,63.52,63.69,63.47,63.69,17900.0,38.6533,38.7568,38.6229,38.7568,17900.0
2007-10-26 14:55:00,63.71,63.73,63.52,63.56,17800.0,38.769,38.7811,38.6533,38.6777,17800.0
2007-10-26 15:00:00,63.56,63.75,63.46,63.56,28700.0,38.6777,38.7933,38.6168,38.6777,28700.0
2007-10-26 15:05:00,63.51,63.6,63.48,63.53,21900.0,38.6473,38.702,38.629,38.6594,21900.0
2007-10-26 15:10:00,63.54,63.59,63.46,63.49,34100.0,38.6655,38.6959,38.6168,38.6351,34100.0
2007-10-26 15:15:00,63.5,63.58,63.44,63.47,53200.0,38.6412,38.6899,38.6047,38.6229,53200.0
2007-10-26 15:20:00,63.48,63.48,63.23,63.28,54500.0,38.629,38.629,38.4769,38.5073,54500.0
2007-10-26 15:25:00,63.28,63.44,63.25,63.28,35800.0,38.5073,38.6047,38.489,38.5073,35800.0
2007-10-26 15:30:00,63.29,63.5,63.28,63.42,39900.0,38.5134,38.6412,38.5073,38.5925,39900.0
2007-10-26 15:35:00,63.41,63.57,63.41,63.52,49200.0,38.5864,38.6838,38.5864,38.6533,49200.0
2007-10-26 15:40:00,63.55,63.7,63.53,63.69,41500.0,38.6716,38.7629,38.6594,38.7568,41500.0
2007-10-26 15:45:00,63.69,63.7,63.58,63.63,54200.0,38.7568,38.7629,38.6899,38.7203,54200.0
2007-10-26 15:50:00,63.63,63.7,63.53,63.55,63300.0,38.7203,38.7629,38.6594,38.6716,63300.0
2007-10-26 15:55:00,63.54,63.55,63.4,63.42,133100.0,38.6655,38.6716,38.5803,38.5925,133100.0
2007-10-29 09:30:00,62.98,63.93,62.7,63.9,84500.0,38.3247,38.9028,38.1544,38.8846,84500.0
2007-10-29 09:35:00,63.87,63.91,63.62,63.66,78700.0,38.8663,38.8907,38.7142,38.7385,78700.0
2007-10-29 09:40:00,63.66,63.92,63.58,63.68,67700.0,38.7385,38.8968,38.6899,38.7507,67700.0
2007-10-29 09:45:00,63.66,64.14,63.5,64.1,131500.0,38.7385,39.0306,38.6412,39.0063,131500.0
2007-10-29 09:50:00,64.09,64.8,64.08,64.74,97200.0,39.0002,39.4323,38.9941,39.3957,97200.0
2007-10-29 09:55:00,64.74,64.97,64.5,64.54,103100.0,39.3957,39.5357,39.2497,39.274,103100.0
2007-10-29 10:00:00,64.54,64.54,64.3,64.34,67100.0,39.274,39.274,39.128,39.1523,67100.0
2007-10-29 10:05:00,64.34,64.46,64.3,64.43,70800.0,39.1523,39.2254,39.128,39.2071,70800.0
2007-10-29 10:10:00,64.43,64.47,64.24,64.26,45100.0,39.2071,39.2314,39.0915,39.1037,45100.0
2007-10-29 10:15:00,64.25,64.34,64.14,64.17,88900.0,39.0976,39.1523,39.0306,39.0489,88900.0
2007-10-29 10:20:00,64.16,64.31,64.1,64.29,76300.0,39.0428,39.1341,39.0063,39.1219,76300.0
2007-10-29 10:25:00,64.28,64.29,64.17,64.28,49500.0,39.1158,39.1219,39.0489,39.1158,49500.0
2007-10-29 10:30:00,64.28,64.33,64.12,64.3,45800.0,39.1158,39.1463,39.0185,39.128,45800.0
2007-10-29 10:35:00,64.3,64.33,64.02,64.03,34600.0,39.128,39.1463,38.9576,38.9637,34600.0
2007-10-29 10:40:00,64.04,64.13,64.0,64.1,29200.0,38.9698,39.0245,38.9454,39.0063,29200.0
2007-10-29 10:45:00,64.07,64.3,64.06,64.27,20400.0,38.988,39.128,38.982,39.1097,20400.0
2007-10-29 10:50:00,64.28,64.28,63.97,64.02,24300.0,39.1158,39.1158,38.9272,38.9576,24300.0
2007-10-29 10:55:00,64.02,64.2,63.99,64.15,14200.0,38.9576,39.0671,38.9394,39.0367,14200.0
2007-10-29 11:00:00,64.14,64.14,63.98,64.08,23900.0,39.0306,39.0306,38.9333,38.9941,23900.0
2007-10-29 11:05:00,64.08,64.23,64.08,64.22,16300.0,38.9941,39.0854,38.9941,39.0793,16300.0
2007-10-29 11:10:00,64.2,64.31,64.2,64.26,16100.0,39.0671,39.1341,39.0671,39.1037,16100.0
2007-10-29 11:15:00,64.26,64.3,63.96,63.97,31400.0,39.1037,39.128,38.9211,38.9272,31400.0
2007-10-29 11:20:00,63.97,64.16,63.96,64.06,23900.0,38.9272,39.0428,38.9211,38.982,23900.0
2007-10-29 11:25:00,64.1,64.14,63.99,64.0,12800.0,39.0063,39.0306,38.9394,38.9454,12800.0
2007-10-29 11:30:00,64.0,64.04,63.84,63.87,44600.0,38.9454,38.9698,38.8481,38.8663,44600.0
2007-10-29 11:35:00,63.89,63.9,63.76,63.76,33800.0,38.8785,38.8846,38.7994,38.7994,33800.0
2007-10-29 11:40:00,63.79,63.85,63.76,63.81,35600.0,38.8176,38.8542,38.7994,38.8298,35600.0
2007-10-29 11:45:00,63.81,63.86,63.78,63.86,38000.0,38.8298,38.8602,38.8116,38.8602,38000.0
2007-10-29 11:50:00,63.86,63.91,63.83,63.9,21100.0,38.8602,38.8907,38.842,38.8846,21100.0
2007-10-29 11:55:00,63.89,63.9,63.75,63.77,23900.0,38.8785,38.8846,38.7933,38.8055,23900.0
2007-10-29 12:00:00,63.77,63.83,63.65,63.81,34700.0,38.8055,38.842,38.7325,38.8298,34700.0
2007-10-29 12:05:00,63.81,63.86,63.75,63.86,18500.0,38.8298,38.8602,38.7933,38.8602,18500.0
2007-10-29 12:10:00,63.86,63.9,63.75,63.75,29800.0,38.8602,38.8846,38.7933,38.7933,29800.0
2007-10-29 12:15:00,63.75,63.84,63.7,63.83,31900.0,38.7933,38.8481,38.7629,38.842,31900.0
2007-10-29 12:20:00,63.84,63.97,63.84,63.93,19900.0,38.8481,38.9272,38.8481,38.9028,19900.0
2007-10-29 12:25:00,63.93,63.93,63.79,63.83,19100.0,38.9028,38.9028,38.8176,38.842,19100.0
2007-10-29 12:30:00,63.83,63.91,63.83,63.85,21400.0,38.842,38.8907,38.842,38.8542,21400.0
2007-10-29 12:35:00,63.86,63.87,63.7,63.71,26400.0,38.8602,38.8663,38.7629,38.769,26400.0
2007-10-29 12:40:00,63.71,63.84,63.69,63.83,24600.0,38.769,38.8481,38.7568,38.842,24600.0
2007-10-29 12:45:00,63.82,63.87,63.82,63.85,8400.0,38.8359,38.8663,38.8359,38.8542,8400.0
2007-10-29 12:50:00,63.85,64.0,63.85,63.94,22900.0,38.8542,38.9454,38.8542,38.9089,22900.0
2007-10-29 12:55:00,63.96,64.0,63.86,63.89,21000.0,38.9211,38.9454,38.8602,38.8785,21000.0
2007-10-29 13:00:00,63.88,63.89,63.83,63.88,27300.0,38.8724,38.8785,38.842,38.8724,27300.0
2007-10-29 13:05:00,63.88,63.94,63.88,63.93,20600.0,38.8724,38.9089,38.8724,38.9028,20600.0
2007-10-29 13:10:00,63.93,64.03,63.93,64.0,30400.0,38.9028,38.9637,38.9028,38.9454,30400.0
2007-10-29 13:15:00,63.99,63.99,63.91,63.92,18400.0,38.9394,38.9394,38.8907,38.8968,18400.0
2007-10-29 13:20:00,63.93,64.0,63.9,63.95,44500.0,38.9028,38.9454,38.8846,38.915,44500.0
2007-10-29 13:25:00,63.95,63.97,63.87,63.89,22800.0,38.915,38.9272,38.8663,38.8785,22800.0
2007-10-29 13:30:00,63.9,64.02,63.88,63.96,33800.0,38.8846,38.9576,38.8724,38.9211,33800.0
2007-10-29 13:35:00,63.95,63.96,63.91,63.94,18300.0,38.915,38.9211,38.8907,38.9089,18300.0
2007-10-29 13:40:00,63.92,63.94,63.9,63.91,19700.0,38.8968,38.9089,38.8846,38.8907,19700.0
2007-10-29 13:45:00,63.91,63.92,63.87,63.9,28300.0,38.8907,38.8968,38.8663,38.8846,28300.0
2007-10-29 13:50:00,63.89,63.91,63.86,63.87,23500.0,38.8785,38.8907,38.8602,38.8663,23500.0
2007-10-29 13:55:00,63.88,63.93,63.75,63.84,33800.0,38.8724,38.9028,38.7933,38.8481,33800.0
2007-10-29 14:00:00,63.84,63.89,63.72,63.78,30400.0,38.8481,38.8785,38.7751,38.8116,30400.0
2007-10-29 14:05:00,63.78,63.84,63.72,63.77,33100.0,38.8116,38.8481,38.7751,38.8055,33100.0
2007-10-29 14:10:00,63.77,63.77,63.47,63.55,42900.0,38.8055,38.8055,38.6229,38.6716,42900.0
2007-10-29 14:15:00,63.55,63.57,63.49,63.51,36200.0,38.6716,38.6838,38.6351,38.6473,36200.0
2007-10-29 14:20:00,63.51,63.53,63.44,63.5,28100.0,38.6473,38.6594,38.6047,38.6412,28100.0
2007-10-29 14:25:00,63.5,63.51,63.42,63.5,28700.0,38.6412,38.6473,38.5925,38.6412,28700.0
2007-10-29 14:30:00,63.49,63.5,63.38,63.41,46900.0,38.6351,38.6412,38.5682,38.5864,46900.0
2007-10-29 14:35:00,63.41,63.53,63.31,63.5,38200.0,38.5864,38.6594,38.5256,38.6412,38200.0
2007-10-29 14:40:00,63.51,63.59,63.49,63.58,27300.0,38.6473,38.6959,38.6351,38.6899,27300.0
2007-10-29 14:45:00,63.57,63.74,63.57,63.64,26600.0,38.6838,38.7872,38.6838,38.7264,26600.0
2007-10-29 14:50:00,63.64,63.71,63.64,63.69,14600.0,38.7264,38.769,38.7264,38.7568,14600.0
2007-10-29 14:55:00,63.69,63.8,63.67,63.79,36000.0,38.7568,38.8237,38.7446,38.8176,36000.0
2007-10-29 15:00:00,63.78,63.83,63.67,63.7,37000.0,38.8116,38.842,38.7446,38.7629,37000.0
2007-10-29 15:05:00,63.69,63.8,63.67,63.8,16200.0,38.7568,38.8237,38.7446,38.8237,16200.0
2007-10-29 15:10:00,63.79,63.83,63.6,63.62,37600.0,38.8176,38.842,38.702,38.7142,37600.0
2007-10-29 15:15:00,63.61,63.74,63.56,63.66,31100.0,38.7081,38.7872,38.6777,38.7385,31100.0
2007-10-29 15:20:00,63.67,63.72,63.63,63.66,25700.0,38.7446,38.7751,38.7203,38.7385,25700.0
2007-10-29 15:25:00,63.67,63.75,63.65,63.74,26600.0,38.7446,38.7933,38.7325,38.7872,26600.0
2007-10-29 15:30:00,63.75,63.8,63.69,63.77,41300.0,38.7933,38.8237,38.7568,38.8055,41300.0
2007-10-29 15:35:00,63.77,63.8,63.67,63.72,61300.0,38.8055,38.8237,38.7446,38.7751,61300.0
2007-10-29 15:40:00,63.72,63.75,63.49,63.54,58900.0,38.7751,38.7933,38.6351,38.6655,58900.0
2007-10-29 15:45:00,63.54,63.54,63.38,63.46,59500.0,38.6655,38.6655,38.5682,38.6168,59500.0
2007-10-29 15:50:00,63.46,63.56,63.37,63.55,76600.0,38.6168,38.6777,38.5621,38.6716,76600.0
2007-10-29 15:55:00,63.55,63.67,63.55,63.55,64000.0,38.6716,38.7446,38.6716,38.6716,64000.0
2007-10-30 09:30:00,61.99,62.55,61.91,62.34,111000.0,37.7223,38.0631,37.6736,37.9353,111000.0
2007-10-30 09:35:00,62.34,62.51,62.05,62.3,73000.0,37.9353,38.0387,37.7588,37.911,73000.0
2007-10-30 09:40:00,62.29,62.32,62.11,62.3,41800.0,37.9049,37.9231,37.7953,37.911,41800.0
2007-10-30 09:45:00,62.32,62.35,62.22,62.31,41500.0,37.9231,37.9414,37.8623,37.917,41500.0
2007-10-30 09:50:00,62.31,62.36,62.01,62.05,64000.0,37.917,37.9475,37.7345,37.7588,64000.0
2007-10-30 09:55:00,62.03,62.14,61.91,61.95,67100.0,37.7466,37.8136,37.6736,37.698,67100.0
2007-10-30 10:00:00,61.92,62.08,61.65,61.7,87300.0,37.6797,37.7771,37.5154,37.5458,87300.0
2007-10-30 10:05:00,61.66,61.99,61.62,61.95,44000.0,37.5215,37.7223,37.4972,37.698,44000.0
2007-10-30 10:10:00,61.95,62.01,61.83,62.01,60000.0,37.698,37.7345,37.6249,37.7345,60000.0
2007-10-30 10:15:00,62.0,62.01,61.89,61.99,32200.0,37.7284,37.7345,37.6615,37.7223,32200.0
2007-10-30 10:20:00,61.97,62.0,61.87,61.95,32100.0,37.7101,37.7284,37.6493,37.698,32100.0
2007-10-30 10:25:00,61.93,61.98,61.8,61.95,20200.0,37.6858,37.7162,37.6067,37.698,20200.0
2007-10-30 10:30:00,61.95,62.01,61.61,61.87,70900.0,37.698,37.7345,37.4911,37.6493,70900.0
2007-10-30 10:35:00,61.86,61.95,61.63,61.69,39600.0,37.6432,37.698,37.5032,37.5398,39600.0
2007-10-30 10:40:00,61.69,61.85,61.55,61.57,42300.0,37.5398,37.6371,37.4546,37.4667,42300.0
2007-10-30 10:45:00,61.58,61.61,61.5,61.5,54400.0,37.4728,37.4911,37.4241,37.4241,54400.0
2007-10-30 10:50:00,61.53,61.56,61.35,61.35,49100.0,37.4424,37.4606,37.3329,37.3329,49100.0
2007-10-30 10:55:00,61.36,61.57,61.35,61.4,26000.0,37.3389,37.4667,37.3329,37.3633,26000.0
2007-10-30 11:00:00,61.4,61.44,61.33,61.43,27400.0,37.3633,37.3876,37.3207,37.3815,27400.0
2007-10-30 11:05:00,61.43,61.43,61.26,61.33,45400.0,37.3815,37.3815,37.2781,37.3207,45400.0
2007-10-30 11:10:00,61.34,61.37,61.12,61.32,51500.0,37.3268,37.345,37.1929,37.3146,51500.0
2007-10-30 11:15:00,61.35,61.35,61.2,61.29,43600.0,37.3329,37.3329,37.2416,37.2963,43600.0
2007-10-30 11:20:00,61.3,61.67,61.29,61.64,38100.0,37.3024,37.5276,37.2963,37.5093,38100.0
2007-10-30 11:25:00,61.65,61.66,61.37,61.49,40600.0,37.5154,37.5215,37.345,37.418,40600.0
2007-10-30 11:30:00,61.5,61.56,61.4,61.52,32800.0,37.4241,37.4606,37.3633,37.4363,32800.0
2007-10-30 11:35:00,61.54,61.56,61.37,61.42,29400.0,37.4485,37.4606,37.345,37.3755,29400.0
2007-10-30 11:40:00,61.43,61.63,61.42,61.61,28200.0,37.3815,37.5032,37.3755,37.4911,28200.0
2007-10-30 11:45:00,61.61,61.66,61.51,61.66,17700.0,37.4911,37.5215,37.4302,37.5215,17700.0
2007-10-30 11:50:00,61.64,61.69,61.44,61.66,21700.0,37.5093,37.5398,37.3876,37.5215,21700.0
2007-10-30 11:55:00,61.65,61.82,61.62,61.77,23900.0,37.5154,37.6189,37.4972,37.5884,23900.0
2007-10-30 12:00:00,61.78,62.05,61.76,62.0,46000.0,37.5945,37.7588,37.5823,37.7284,46000.0
2007-10-30 12:05:00,61.96,62.0,61.88,61.9,24500.0,37.7041,37.7284,37.6554,37.6675,24500.0
2007-10-30 12:10:00,61.89,61.91,61.76,61.84,18500.0,37.6615,37.6736,37.5823,37.631,18500.0
2007-10-30 12:15:00,61.85,61.92,61.81,61.82,13300.0,37.6371,37.6797,37.6128,37.6189,13300.0
2007-10-30 12:20:00,61.81,61.81,61.68,61.68,13400.0,37.6128,37.6128,37.5337,37.5337,13400.0
2007-10-30 12:25:00,61.71,61.83,61.61,61.65,19100.0,37.5519,37.6249,37.4911,37.5154,19100.0
2007-10-30 12:30:00,61.67,61.78,61.61,61.68,23100.0,37.5276,37.5945,37.4911,37.5337,23100.0
2007-10-30 12:35:00,61.68,61.8,61.64,61.74,20400.0,37.5337,37.6067,37.5093,37.5702,20400.0
2007-10-30 12:40:00,61.73,61.73,61.6,61.64,22600.0,37.5641,37.5641,37.485,37.5093,22600.0
2007-10-30 12:45:00,61.62,61.77,61.61,61.64,25700.0,37.4972,37.5884,37.4911,37.5093,25700.0
2007-10-30 12:50:00,61.67,61.73,61.61,61.73,17200.0,37.5276,37.5641,37.4911,37.5641,17200.0
2007-10-30 12:55:00,61.72,61.79,61.66,61.74,21000.0,37.558,37.6006,37.5215,37.5702,21000.0
2007-10-30 13:00:00,61.75,61.85,61.74,61.77,14000.0,37.5763,37.6371,37.5702,37.5884,14000.0
2007-10-30 13:05:00,61.8,61.81,61.62,61.77,37800.0,37.6067,37.6128,37.4972,37.5884,37800.0
2007-10-30 13:10:00,61.77,61.83,61.67,61.79,23000.0,37.5884,37.6249,37.5276,37.6006,23000.0
2007-10-30 13:15:00,61.79,61.93,61.7,61.73,46900.0,37.6006,37.6858,37.5458,37.5641,46900.0
2007-10-30 13:20:00,61.72,61.77,61.7,61.73,12900.0,37.558,37.5884,37.5458,37.5641,12900.0
2007-10-30 13:25:00,61.73,61.81,61.64,61.75,19900.0,37.5641,37.6128,37.5093,37.5763,19900.0
2007-10-30 13:30:00,61.78,61.79,61.69,61.69,8500.0,37.5945,37.6006,37.5398,37.5398,8500.0
2007-10-30 13:35:00,61.69,61.74,61.58,61.74,25800.0,37.5398,37.5702,37.4728,37.5702,25800.0
2007-10-30 13:40:00,61.74,61.9,61.73,61.9,28000.0,37.5702,37.6675,37.5641,37.6675,28000.0
2007-10-30 13:45:00,61.89,61.95,61.86,61.94,79800.0,37.6615,37.698,37.6432,37.6919,79800.0
2007-10-30 13:50:00,61.94,61.95,61.87,61.87,39700.0,37.6919,37.698,37.6493,37.6493,39700.0
2007-10-30 13:55:00,61.89,61.9,61.74,61.86,31700.0,37.6615,37.6675,37.5702,37.6432,31700.0
2007-10-30 14:00:00,61.83,61.9,61.71,61.83,35400.0,37.6249,37.6675,37.5519,37.6249,35400.0
2007-10-30 14:05:00,61.82,61.84,61.73,61.79,17100.0,37.6189,37.631,37.5641,37.6006,17100.0
2007-10-30 14:10:00,61.79,61.82,61.72,61.81,17200.0,37.6006,37.6189,37.558,37.6128,17200.0
2007-10-30 14:15:00,61.81,61.81,61.69,61.81,38600.0,37.6128,37.6128,37.5398,37.6128,38600.0
2007-10-30 14:20:00,61.8,61.82,61.72,61.77,40100.0,37.6067,37.6189,37.558,37.5884,40100.0
2007-10-30 14:25:00,61.74,61.75,61.68,61.71,35100.0,37.5702,37.5763,37.5337,37.5519,35100.0
2007-10-30 14:30:00,61.7,61.72,61.66,61.68,23000.0,37.5458,37.558,37.5215,37.5337,23000.0
2007-10-30 14:35:00,61.7,61.82,61.64,61.75,32400.0,37.5458,37.6189,37.5093,37.5763,32400.0
2007-10-30 14:40:00,61.77,61.92,61.71,61.78,32100.0,37.5884,37.6797,37.5519,37.5945,32100.0
2007-10-30 14:45:00,61.77,61.87,61.73,61.81,19900.0,37.5884,37.6493,37.5641,37.6128,19900.0
2007-10-30 14:50:00,61.81,61.81,61.68,61.68,26700.0,37.6128,37.6128,37.5337,37.5337,26700.0
2007-10-30 14:55:00,61.68,61.74,61.66,61.71,15300.0,37.5337,37.5702,37.5215,37.5519,15300.0
2007-10-30 15:00:00,61.67,61.91,61.62,61.79,46000.0,37.5276,37.6736,37.4972,37.6006,46000.0
2007-10-30 15:05:00,61.77,61.82,61.65,61.75,24700.0,37.5884,37.6189,37.5154,37.5763,24700.0
2007-10-30 15:10:00,61.74,61.79,61.69,61.73,20400.0,37.5702,37.6006,37.5398,37.5641,20400.0
2007-10-30 15:15:00,61.72,61.88,61.69,61.78,33100.0,37.558,37.6554,37.5398,37.5945,33100.0
2007-10-30 15:20:00,61.81,61.84,61.65,61.65,51300.0,37.6128,37.631,37.5154,37.5154,51300.0
2007-10-30 15:25:00,61.65,61.72,61.47,61.47,45600.0,37.5154,37.558,37.4059,37.4059,45600.0
2007-10-30 15:30:00,61.47,61.65,61.45,61.63,45700.0,37.4059,37.5154,37.3937,37.5032,45700.0
2007-10-30 15:35:00,61.63,61.63,61.1,61.15,98300.0,37.5032,37.5032,37.1807,37.2112,98300.0
2007-10-30 15:40:00,61.16,61.26,61.05,61.17,115400.0,37.2172,37.2781,37.1503,37.2233,115400.0
2007-10-30 15:45:00,61.18,61.22,61.03,61.2,120800.0,37.2294,37.2537,37.1381,37.2416,120800.0
2007-10-30 15:50:00,61.2,61.32,61.09,61.16,179400.0,37.2416,37.3146,37.1746,37.2172,179400.0
2007-10-30 15:55:00,61.16,61.17,61.0,61.03,117100.0,37.2172,37.2233,37.1199,37.1381,117100.0
2007-10-31 09:30:00,61.73,62.12,61.5,61.83,52000.0,37.5641,37.8014,37.4241,37.6249,52000.0
2007-10-31 09:35:00,61.75,62.35,61.75,61.87,60400.0,37.5763,37.9414,37.5763,37.6493,60400.0
2007-10-31 09:40:00,61.81,61.94,61.51,61.52,41500.0,37.6128,37.6919,37.4302,37.4363,41500.0
2007-10-31 09:45:00,61.53,61.79,61.52,61.6,46100.0,37.4424,37.6006,37.4363,37.485,46100.0
2007-10-31 09:50:00,61.62,61.7,61.45,61.47,31500.0,37.4972,37.5458,37.3937,37.4059,31500.0
2007-10-31 09:55:00,61.47,61.71,61.47,61.47,33400.0,37.4059,37.5519,37.4059,37.4059,33400.0
2007-10-31 10:00:00,61.55,61.73,61.51,61.71,19700.0,37.4546,37.5641,37.4302,37.5519,19700.0
2007-10-31 10:05:00,61.71,61.81,61.66,61.81,17400.0,37.5519,37.6128,37.5215,37.6128,17400.0
2007-10-31 10:10:00,61.78,61.94,61.78,61.85,25100.0,37.5945,37.6919,37.5945,37.6371,25100.0
2007-10-31 10:15:00,61.9,61.94,61.79,61.9,27400.0,37.6675,37.6919,37.6006,37.6675,27400.0
2007-10-31 10:20:00,61.92,62.07,61.68,61.76,137600.0,37.6797,37.771,37.5337,37.5823,137600.0
2007-10-31 10:25:00,61.75,61.84,61.64,61.69,35900.0,37.5763,37.631,37.5093,37.5398,35900.0
2007-10-31 10:30:00,61.71,61.99,61.67,61.93,46500.0,37.5519,37.7223,37.5276,37.6858,46500.0
2007-10-31 10:35:00,61.92,62.03,61.74,61.99,53400.0,37.6797,37.7466,37.5702,37.7223,53400.0
2007-10-31 10:40:00,62.01,62.05,61.89,61.99,25800.0,37.7345,37.7588,37.6615,37.7223,25800.0
2007-10-31 10:45:00,62.0,62.04,61.89,62.0,31100.0,37.7284,37.7527,37.6615,37.7284,31100.0
2007-10-31 10:50:00,62.0,62.03,61.95,61.98,25900.0,37.7284,37.7466,37.698,37.7162,25900.0
2007-10-31 10:55:00,61.98,62.03,61.93,61.98,22300.0,37.7162,37.7466,37.6858,37.7162,22300.0
2007-10-31 11:00:00,61.98,62.03,61.96,62.01,27500.0,37.7162,37.7466,37.7041,37.7345,27500.0
2007-10-31 11:05:00,62.01,62.02,61.95,61.99,31200.0,37.7345,37.7406,37.698,37.7223,31200.0
2007-10-31 11:10:00,61.98,62.02,61.94,61.95,55600.0,37.7162,37.7406,37.6919,37.698,55600.0
2007-10-31 11:15:00,61.96,61.96,61.82,61.89,30100.0,37.7041,37.7041,37.6189,37.6615,30100.0
2007-10-31 11:20:00,61.89,61.95,61.85,61.89,14000.0,37.6615,37.698,37.6371,37.6615,14000.0
2007-10-31 11:25:00,61.88,61.95,61.86,61.94,19400.0,37.6554,37.698,37.6432,37.6919,19400.0
2007-10-31 11:30:00,61.94,62.03,61.93,61.98,61500.0,37.6919,37.7466,37.6858,37.7162,61500.0
2007-10-31 11:35:00,61.98,61.99,61.92,61.97,27700.0,37.7162,37.7223,37.6797,37.7101,27700.0
2007-10-31 11:40:00,61.96,61.98,61.85,61.89,29800.0,37.7041,37.7162,37.6371,37.6615,29800.0
2007-10-31 11:45:00,61.89,61.98,61.86,61.96,30700.0,37.6615,37.7162,37.6432,37.7041,30700.0
2007-10-31 11:50:00,61.96,62.01,61.86,61.92,46100.0,37.7041,37.7345,37.6432,37.6797,46100.0
2007-10-31 11:55:00,61.92,61.97,61.9,61.97,34900.0,37.6797,37.7101,37.6675,37.7101,34900.0
2007-10-31 12:00:00,61.97,62.0,61.96,61.97,70400.0,37.7101,37.7284,37.7041,37.7101,70400.0
2007-10-31 12:05:00,61.97,61.99,61.94,61.95,36700.0,37.7101,37.7223,37.6919,37.698,36700.0
2007-10-31 12:10:00,61.96,61.97,61.94,61.96,37900.0,37.7041,37.7101,37.6919,37.7041,37900.0
2007-10-31 12:15:00,61.95,61.96,61.85,61.86,21000.0,37.698,37.7041,37.6371,37.6432,21000.0
2007-10-31 12:20:00,61.87,61.94,61.83,61.93,22600.0,37.6493,37.6919,37.6249,37.6858,22600.0
2007-10-31 12:25:00,61.92,61.94,61.8,61.86,26200.0,37.6797,37.6919,37.6067,37.6432,26200.0
2007-10-31 12:30:00,61.85,61.94,61.84,61.88,21100.0,37.6371,37.6919,37.631,37.6554,21100.0
2007-10-31 12:35:00,61.89,61.95,61.87,61.93,9600.0,37.6615,37.698,37.6493,37.6858,9600.0
2007-10-31 12:40:00,61.92,61.94,61.92,61.93,8200.0,37.6797,37.6919,37.6797,37.6858,8200.0
2007-10-31 12:45:00,61.93,61.95,61.92,61.94,9500.0,37.6858,37.698,37.6797,37.6919,9500.0
2007-10-31 12:50:00,61.94,61.97,61.94,61.97,20600.0,37.6919,37.7101,37.6919,37.7101,20600.0
2007-10-31 12:55:00,61.95,61.98,61.95,61.97,63400.0,37.698,37.7162,37.698,37.7101,63400.0
2007-10-31 13:00:00,61.98,61.99,61.95,61.98,15700.0,37.7162,37.7223,37.698,37.7162,15700.0
2007-10-31 13:05:00,61.99,61.99,61.71,61.81,65000.0,37.7223,37.7223,37.5519,37.6128,65000.0
2007-10-31 13:10:00,61.82,61.83,61.78,61.83,7700.0,37.6189,37.6249,37.5945,37.6249,7700.0
2007-10-31 13:15:00,61.84,61.84,61.78,61.8,8700.0,37.631,37.631,37.5945,37.6067,8700.0
2007-10-31 13:20:00,61.81,61.91,61.75,61.77,14900.0,37.6128,37.6736,37.5763,37.5884,14900.0
2007-10-31 13:25:00,61.8,61.93,61.79,61.86,10500.0,37.6067,37.6858,37.6006,37.6432,10500.0
2007-10-31 13:30:00,61.9,61.94,61.89,61.9,8800.0,37.6675,37.6919,37.6615,37.6675,8800.0
2007-10-31 13:35:00,61.9,61.93,61.88,61.92,8600.0,37.6675,37.6858,37.6554,37.6797,8600.0
2007-10-31 13:40:00,61.93,61.94,61.87,61.9,15700.0,37.6858,37.6919,37.6493,37.6675,15700.0
2007-10-31 13:45:00,61.88,61.95,61.84,61.84,78200.0,37.6554,37.698,37.631,37.631,78200.0
2007-10-31 13:50:00,61.86,61.93,61.71,61.73,19000.0,37.6432,37.6858,37.5519,37.5641,19000.0
2007-10-31 13:55:00,61.75,61.88,61.58,61.69,35000.0,37.5763,37.6554,37.4728,37.5398,35000.0
2007-10-31 14:00:00,61.68,61.68,61.53,61.61,29800.0,37.5337,37.5337,37.4424,37.4911,29800.0
2007-10-31 14:05:00,61.62,61.86,61.33,61.73,98600.0,37.4972,37.6432,37.3207,37.5641,98600.0
2007-10-31 14:10:00,61.72,61.8,61.26,61.38,50800.0,37.558,37.6067,37.2781,37.3511,50800.0
2007-10-31 14:15:00,61.57,61.73,60.9,61.0,88300.0,37.4667,37.5641,37.059,37.1199,88300.0
2007-10-31 14:20:00,61.0,61.25,60.85,60.92,128100.0,37.1199,37.272,37.0286,37.0712,128100.0
2007-10-31 14:25:00,60.98,61.19,60.78,61.1,88900.0,37.1077,37.2355,36.986,37.1807,88900.0
2007-10-31 14:30:00,61.16,61.54,61.1,61.5,94200.0,37.2172,37.4485,37.1807,37.4241,94200.0
2007-10-31 14:35:00,61.52,61.76,61.37,61.65,75200.0,37.4363,37.5823,37.345,37.5154,75200.0
2007-10-31 14:40:00,61.63,61.95,61.63,61.95,75900.0,37.5032,37.698,37.5032,37.698,75900.0
2007-10-31 14:45:00,61.92,62.0,61.8,61.84,150900.0,37.6797,37.7284,37.6067,37.631,150900.0
2007-10-31 14:50:00,61.95,62.02,61.78,61.96,138300.0,37.698,37.7406,37.5945,37.7041,138300.0
2007-10-31 14:55:00,61.98,62.06,61.87,61.97,147700.0,37.7162,37.7649,37.6493,37.7101,147700.0
2007-10-31 15:00:00,61.97,61.99,61.85,61.92,100000.0,37.7101,37.7223,37.6371,37.6797,100000.0
2007-10-31 15:05:00,61.93,61.98,61.82,61.98,70100.0,37.6858,37.7162,37.6189,37.7162,70100.0
2007-10-31 15:10:00,61.98,62.0,61.7,61.77,98200.0,37.7162,37.7284,37.5458,37.5884,98200.0
2007-10-31 15:15:00,61.76,61.91,61.75,61.8,49600.0,37.5823,37.6736,37.5763,37.6067,49600.0
2007-10-31 15:20:00,61.82,62.0,61.72,61.78,113600.0,37.6189,37.7284,37.558,37.5945,113600.0
2007-10-31 15:25:00,61.73,61.94,61.66,61.8,41400.0,37.5641,37.6919,37.5215,37.6067,41400.0
2007-10-31 15:30:00,61.77,61.92,61.71,61.87,47300.0,37.5884,37.6797,37.5519,37.6493,47300.0
2007-10-31 15:35:00,61.87,61.94,61.7,61.76,44600.0,37.6493,37.6919,37.5458,37.5823,44600.0
2007-10-31 15:40:00,61.76,61.91,61.75,61.89,55900.0,37.5823,37.6736,37.5763,37.6615,55900.0
2007-10-31 15:45:00,61.89,61.92,61.68,61.75,41800.0,37.6615,37.6797,37.5337,37.5763,41800.0
2007-10-31 15:50:00,61.77,62.0,61.68,61.89,153600.0,37.5884,37.7284,37.5337,37.6615,153600.0
2007-10-31 15:55:00,61.89,62.01,61.81,61.93,173700.0,37.6615,37.7345,37.6128,37.6858,173700.0
2007-11-01 09:30:00,61.03,61.3,60.51,60.53,59200.0,37.1381,37.3024,36.8217,36.8339,59200.0
2007-11-01 09:35:00,60.7,60.7,59.55,59.61,107600.0,36.9373,36.9373,36.2375,36.274,107600.0
2007-11-01 09:40:00,59.65,59.87,59.6,59.67,105300.0,36.2984,36.4322,36.2679,36.3105,105300.0
2007-11-01 09:45:00,59.72,60.0,59.35,59.48,117200.0,36.341,36.5113,36.1158,36.1949,117200.0
2007-11-01 09:50:00,59.49,60.13,59.43,60.04,66400.0,36.201,36.5905,36.1645,36.5357,66400.0
2007-11-01 09:55:00,60.02,60.12,59.8,59.88,70900.0,36.5235,36.5844,36.3896,36.4383,70900.0
2007-11-01 10:00:00,59.84,59.95,59.62,59.69,49000.0,36.414,36.4809,36.2801,36.3227,49000.0
2007-11-01 10:05:00,59.64,59.9,59.42,59.46,49000.0,36.2923,36.4505,36.1584,36.1827,49000.0
2007-11-01 10:10:00,59.49,59.55,59.24,59.43,99700.0,36.201,36.2375,36.0489,36.1645,99700.0
2007-11-01 10:15:00,59.39,59.46,59.26,59.4,94900.0,36.1402,36.1827,36.061,36.1462,94900.0
2007-11-01 10:20:00,59.4,59.4,59.26,59.36,80700.0,36.1462,36.1462,36.061,36.1219,80700.0
2007-11-01 10:25:00,59.36,59.42,59.24,59.29,72300.0,36.1219,36.1584,36.0489,36.0793,72300.0
2007-11-01 10:30:00,59.29,59.43,59.22,59.41,62800.0,36.0793,36.1645,36.0367,36.1523,62800.0
2007-11-01 10:35:00,59.38,59.78,59.38,59.67,81500.0,36.1341,36.3775,36.1341,36.3105,81500.0
2007-11-01 10:40:00,59.67,59.67,59.55,59.59,43500.0,36.3105,36.3105,36.2375,36.2619,43500.0
2007-11-01 10:45:00,59.64,59.69,59.38,59.64,31400.0,36.2923,36.3227,36.1341,36.2923,31400.0
2007-11-01 10:50:00,59.6,59.71,59.52,59.69,44800.0,36.2679,36.3349,36.2193,36.3227,44800.0
2007-11-01 10:55:00,59.66,59.82,59.65,59.8,43700.0,36.3045,36.4018,36.2984,36.3896,43700.0
2007-11-01 11:00:00,59.79,59.85,59.66,59.84,29100.0,36.3836,36.4201,36.3045,36.414,29100.0
2007-11-01 11:05:00,59.81,59.84,59.69,59.79,17800.0,36.3957,36.414,36.3227,36.3836,17800.0
2007-11-01 11:10:00,59.82,59.98,59.77,59.93,18000.0,36.4018,36.4992,36.3714,36.4688,18000.0
2007-11-01 11:15:00,59.95,60.11,59.91,60.11,17300.0,36.4809,36.5783,36.4566,36.5783,17300.0
2007-11-01 11:20:00,60.1,60.11,59.95,59.95,15600.0,36.5722,36.5783,36.4809,36.4809,15600.0
2007-11-01 11:25:00,59.98,60.07,59.85,60.02,19500.0,36.4992,36.5539,36.4201,36.5235,19500.0
2007-11-01 11:30:00,59.97,59.99,59.75,59.81,24400.0,36.4931,36.5053,36.3592,36.3957,24400.0
2007-11-01 11:35:00,59.81,59.91,59.65,59.7,24400.0,36.3957,36.4566,36.2984,36.3288,24400.0
2007-11-01 11:40:00,59.68,59.78,59.6,59.68,23900.0,36.3166,36.3775,36.2679,36.3166,23900.0
2007-11-01 11:45:00,59.75,59.75,59.6,59.73,8100.0,36.3592,36.3592,36.2679,36.347,8100.0
2007-11-01 11:50:00,59.71,59.8,59.5,59.52,29100.0,36.3349,36.3896,36.2071,36.2193,29100.0
2007-11-01 11:55:00,59.51,59.57,59.31,59.5,43100.0,36.2132,36.2497,36.0915,36.2071,43100.0
2007-11-01 12:00:00,59.5,59.53,59.37,59.49,27700.0,36.2071,36.2253,36.128,36.201,27700.0
2007-11-01 12:05:00,59.53,59.58,59.45,59.51,57000.0,36.2253,36.2558,36.1767,36.2132,57000.0
2007-11-01 12:10:00,59.49,59.62,59.46,59.46,47900.0,36.201,36.2801,36.1827,36.1827,47900.0
2007-11-01 12:15:00,59.46,59.83,59.45,59.81,22100.0,36.1827,36.4079,36.1767,36.3957,22100.0
2007-11-01 12:20:00,59.81,59.84,59.6,59.82,13900.0,36.3957,36.414,36.2679,36.4018,13900.0
2007-11-01 12:25:00,59.84,59.84,59.61,59.62,14200.0,36.414,36.414,36.274,36.2801,14200.0
2007-11-01 12:30:00,59.63,59.66,59.56,59.61,16100.0,36.2862,36.3045,36.2436,36.274,16100.0
2007-11-01 12:35:00,59.62,59.76,59.55,59.76,17800.0,36.2801,36.3653,36.2375,36.3653,17800.0
2007-11-01 12:40:00,59.76,59.83,59.59,59.66,15100.0,36.3653,36.4079,36.2619,36.3045,15100.0
2007-11-01 12:45:00,59.62,59.69,59.56,59.66,18300.0,36.2801,36.3227,36.2436,36.3045,18300.0
2007-11-01 12:50:00,59.66,59.8,59.6,59.8,19200.0,36.3045,36.3896,36.2679,36.3896,19200.0
2007-11-01 12:55:00,59.8,59.9,59.72,59.82,18000.0,36.3896,36.4505,36.341,36.4018,18000.0
2007-11-01 13:00:00,59.82,59.9,59.67,59.68,28200.0,36.4018,36.4505,36.3105,36.3166,28200.0
2007-11-01 13:05:00,59.68,59.96,59.67,59.95,18700.0,36.3166,36.487,36.3105,36.4809,18700.0
2007-11-01 13:10:00,59.97,59.98,59.65,59.71,16100.0,36.4931,36.4992,36.2984,36.3349,16100.0
2007-11-01 13:15:00,59.72,59.92,59.72,59.92,17300.0,36.341,36.4627,36.341,36.4627,17300.0
2007-11-01 13:20:00,59.91,60.02,59.82,59.91,23100.0,36.4566,36.5235,36.4018,36.4566,23100.0
2007-11-01 13:25:00,59.91,59.91,59.68,59.68,19500.0,36.4566,36.4566,36.3166,36.3166,19500.0
2007-11-01 13:30:00,59.68,59.75,59.59,59.59,17700.0,36.3166,36.3592,36.2619,36.2619,17700.0
2007-11-01 13:35:00,59.58,59.64,59.55,59.61,18100.0,36.2558,36.2923,36.2375,36.274,18100.0
2007-11-01 13:40:00,59.64,59.7,59.5,59.55,42400.0,36.2923,36.3288,36.2071,36.2375,42400.0
2007-11-01 13:45:00,59.53,59.57,59.44,59.53,42900.0,36.2253,36.2497,36.1706,36.2253,42900.0
2007-11-01 13:50:00,59.55,59.56,59.31,59.37,33400.0,36.2375,36.2436,36.0915,36.128,33400.0
2007-11-01 13:55:00,59.37,59.45,59.11,59.23,42000.0,36.128,36.1767,35.9698,36.0428,42000.0
2007-11-01 14:00:00,59.21,59.47,59.18,59.29,27100.0,36.0306,36.1888,36.0124,36.0793,27100.0
2007-11-01 14:05:00,59.33,59.37,59.17,59.29,37800.0,36.1036,36.128,36.0063,36.0793,37800.0
2007-11-01 14:10:00,59.34,59.37,59.23,59.34,23700.0,36.1097,36.128,36.0428,36.1097,23700.0
2007-11-01 14:15:00,59.32,59.33,59.19,59.27,37600.0,36.0976,36.1036,36.0184,36.0671,37600.0
2007-11-01 14:20:00,59.24,59.27,59.06,59.13,45900.0,36.0489,36.0671,35.9393,35.9819,45900.0
2007-11-01 14:25:00,59.11,59.2,59.01,59.08,47800.0,35.9698,36.0245,35.9089,35.9515,47800.0
2007-11-01 14:30:00,59.02,59.16,59.02,59.12,22800.0,35.915,36.0002,35.915,35.9758,22800.0
2007-11-01 14:35:00,59.12,59.39,59.11,59.23,34600.0,35.9758,36.1402,35.9698,36.0428,34600.0
2007-11-01 14:40:00,59.26,59.33,59.02,59.08,53300.0,36.061,36.1036,35.915,35.9515,53300.0
2007-11-01 14:45:00,59.03,59.26,59.03,59.2,43900.0,35.9211,36.061,35.9211,36.0245,43900.0
2007-11-01 14:50:00,59.2,59.3,59.16,59.19,37600.0,36.0245,36.0854,36.0002,36.0184,37600.0
2007-11-01 14:55:00,59.19,59.24,59.1,59.17,55100.0,36.0184,36.0489,35.9637,36.0063,55100.0
2007-11-01 15:00:00,59.16,59.25,59.12,59.2,86000.0,36.0002,36.055,35.9758,36.0245,86000.0
2007-11-01 15:05:00,59.2,59.26,59.13,59.16,55800.0,36.0245,36.061,35.9819,36.0002,55800.0
2007-11-01 15:10:00,59.15,59.18,58.72,58.77,115600.0,35.9941,36.0124,35.7324,35.7629,115600.0
2007-11-01 15:15:00,58.78,58.84,58.55,58.56,85800.0,35.769,35.8055,35.629,35.6351,85800.0
2007-11-01 15:20:00,58.54,58.55,58.23,58.32,109100.0,35.6229,35.629,35.4343,35.489,109100.0
2007-11-01 15:25:00,58.33,58.46,58.17,58.17,90600.0,35.4951,35.5742,35.3978,35.3978,90600.0
2007-11-01 15:30:00,58.19,58.43,58.17,58.43,111800.0,35.4099,35.556,35.3978,35.556,111800.0
2007-11-01 15:35:00,58.42,58.52,58.24,58.26,118600.0,35.5499,35.6107,35.4403,35.4525,118600.0
2007-11-01 15:40:00,58.27,58.45,58.17,58.17,187600.0,35.4586,35.5681,35.3978,35.3978,187600.0
2007-11-01 15:45:00,58.2,58.28,57.83,57.91,201000.0,35.416,35.4647,35.1909,35.2395,201000.0
2007-11-01 15:50:00,57.9,59.47,57.64,57.76,221500.0,35.2335,36.1888,35.0752,35.1483,221500.0
2007-11-01 15:55:00,57.76,57.97,57.66,57.83,290300.0,35.1483,35.276,35.0874,35.1909,290300.0
2007-11-02 09:30:00,58.1,58.32,57.9,57.91,127800.0,35.3552,35.489,35.2335,35.2395,127800.0
2007-11-02 09:35:00,57.93,58.19,57.63,58.04,135300.0,35.2517,35.4099,35.0692,35.3186,135300.0
2007-11-02 09:40:00,58.05,58.36,58.0,58.11,110400.0,35.3247,35.5134,35.2943,35.3612,110400.0
2007-11-02 09:45:00,58.12,58.12,57.51,57.56,78000.0,35.3673,35.3673,34.9961,35.0266,78000.0
2007-11-02 09:50:00,57.57,58.01,57.29,57.31,128400.0,35.0326,35.3004,34.8623,34.8744,128400.0
2007-11-02 09:55:00,57.3,57.57,57.15,57.37,74900.0,34.8683,35.0326,34.7771,34.9109,74900.0
2007-11-02 10:00:00,57.34,57.53,57.05,57.27,79100.0,34.8927,35.0083,34.7162,34.8501,79100.0
2007-11-02 10:05:00,57.29,57.3,56.99,57.22,92900.0,34.8623,34.8683,34.6797,34.8197,92900.0
2007-11-02 10:10:00,57.21,57.24,56.84,56.95,113800.0,34.8136,34.8318,34.5884,34.6554,113800.0
2007-11-02 10:15:00,56.95,57.03,56.82,56.83,93100.0,34.6554,34.704,34.5762,34.5823,93100.0
2007-11-02 10:20:00,56.88,57.05,56.81,56.96,84800.0,34.6128,34.7162,34.5702,34.6614,84800.0
2007-11-02 10:25:00,56.94,57.06,56.91,56.98,82200.0,34.6493,34.7223,34.631,34.6736,82200.0
2007-11-02 10:30:00,56.96,57.03,56.92,56.98,131300.0,34.6614,34.704,34.6371,34.6736,131300.0
2007-11-02 10:35:00,57.01,57.27,56.9,57.15,127100.0,34.6919,34.8501,34.6249,34.7771,127100.0
2007-11-02 10:40:00,57.14,57.18,56.9,56.91,67100.0,34.771,34.7953,34.6249,34.631,67100.0
2007-11-02 10:45:00,56.9,56.99,56.86,56.86,70900.0,34.6249,34.6797,34.6006,34.6006,70900.0
2007-11-02 10:50:00,56.86,57.11,56.86,57.04,47100.0,34.6006,34.7527,34.6006,34.7101,47100.0
2007-11-02 10:55:00,57.05,57.18,56.96,56.96,56500.0,34.7162,34.7953,34.6614,34.6614,56500.0
2007-11-02 11:00:00,56.96,57.27,56.96,57.25,63400.0,34.6614,34.8501,34.6614,34.8379,63400.0
2007-11-02 11:05:00,57.27,57.51,57.26,57.3,63300.0,34.8501,34.9961,34.844,34.8683,63300.0
2007-11-02 11:10:00,57.3,57.48,57.25,57.38,37400.0,34.8683,34.9779,34.8379,34.917,37400.0
2007-11-02 11:15:00,57.36,57.51,57.26,57.31,19400.0,34.9048,34.9961,34.844,34.8744,19400.0
2007-11-02 11:20:00,57.33,57.36,57.03,57.24,31900.0,34.8866,34.9048,34.704,34.8318,31900.0
2007-11-02 11:25:00,57.24,57.26,57.05,57.1,32900.0,34.8318,34.844,34.7162,34.7466,32900.0
2007-11-02 11:30:00,57.12,57.17,57.01,57.15,53900.0,34.7588,34.7892,34.6919,34.7771,53900.0
2007-11-02 11:35:00,57.18,57.24,57.05,57.16,32900.0,34.7953,34.8318,34.7162,34.7831,32900.0
2007-11-02 11:40:00,57.14,57.23,56.98,57.22,38700.0,34.771,34.8257,34.6736,34.8197,38700.0
2007-11-02 11:45:00,57.23,57.5,57.2,57.46,41500.0,34.8257,34.99,34.8075,34.9657,41500.0
2007-11-02 11:50:00,57.46,57.74,57.36,57.55,62300.0,34.9657,35.1361,34.9048,35.0205,62300.0
2007-11-02 11:55:00,57.54,57.84,57.48,57.71,71200.0,35.0144,35.1969,34.9779,35.1178,71200.0
2007-11-02 12:00:00,57.74,58.0,57.6,57.87,145500.0,35.1361,35.2943,35.0509,35.2152,145500.0
2007-11-02 12:05:00,57.88,58.15,57.86,58.06,62300.0,35.2213,35.3856,35.2091,35.3308,62300.0
2007-11-02 12:10:00,58.07,58.25,57.99,58.25,58900.0,35.3369,35.4464,35.2882,35.4464,58900.0
2007-11-02 12:15:00,58.23,58.35,58.15,58.29,73600.0,35.4343,35.5073,35.3856,35.4708,73600.0
2007-11-02 12:20:00,58.28,58.6,58.28,58.59,59300.0,35.4647,35.6594,35.4647,35.6533,59300.0
2007-11-02 12:25:00,58.59,58.6,58.28,58.54,34800.0,35.6533,35.6594,35.4647,35.6229,34800.0
2007-11-02 12:30:00,58.54,58.6,58.4,58.54,36700.0,35.6229,35.6594,35.5377,35.6229,36700.0
2007-11-02 12:35:00,58.54,58.93,58.49,58.88,67100.0,35.6229,35.8602,35.5925,35.8298,67100.0
2007-11-02 12:40:00,58.88,59.03,58.79,58.97,72900.0,35.8298,35.9211,35.775,35.8846,72900.0
2007-11-02 12:45:00,58.98,59.03,58.73,58.74,65800.0,35.8907,35.9211,35.7385,35.7446,65800.0
2007-11-02 12:50:00,58.73,58.76,58.45,58.45,61000.0,35.7385,35.7568,35.5681,35.5681,61000.0
2007-11-02 12:55:00,58.46,58.67,58.4,58.6,86900.0,35.5742,35.702,35.5377,35.6594,86900.0
2007-11-02 13:00:00,58.59,58.83,58.47,58.71,57500.0,35.6533,35.7994,35.5803,35.7264,57500.0
2007-11-02 13:05:00,58.67,58.75,58.57,58.58,33400.0,35.702,35.7507,35.6412,35.6472,33400.0
2007-11-02 13:10:00,58.57,58.67,58.36,58.36,44200.0,35.6412,35.702,35.5134,35.5134,44200.0
2007-11-02 13:15:00,58.36,58.4,58.24,58.31,33500.0,35.5134,35.5377,35.4403,35.4829,33500.0
2007-11-02 13:20:00,58.32,58.34,58.1,58.1,39600.0,35.489,35.5012,35.3552,35.3552,39600.0
2007-11-02 13:25:00,58.09,58.1,57.94,58.07,54900.0,35.3491,35.3552,35.2578,35.3369,54900.0
2007-11-02 13:30:00,58.08,58.27,58.08,58.23,25500.0,35.343,35.4586,35.343,35.4343,25500.0
2007-11-02 13:35:00,58.21,58.39,58.08,58.32,32200.0,35.4221,35.5316,35.343,35.489,32200.0
2007-11-02 13:40:00,58.33,58.35,58.03,58.05,18300.0,35.4951,35.5073,35.3126,35.3247,18300.0
2007-11-02 13:45:00,58.05,58.21,57.95,58.05,44700.0,35.3247,35.4221,35.2639,35.3247,44700.0
2007-11-02 13:50:00,58.06,58.15,58.02,58.07,20900.0,35.3308,35.3856,35.3065,35.3369,20900.0
2007-11-02 13:55:00,58.06,58.08,57.93,57.99,35700.0,35.3308,35.343,35.2517,35.2882,35700.0
2007-11-02 14:00:00,58.0,58.07,57.96,57.96,26300.0,35.2943,35.3369,35.27,35.27,26300.0
2007-11-02 14:05:00,57.96,57.96,57.75,57.76,44300.0,35.27,35.27,35.1422,35.1483,44300.0
2007-11-02 14:10:00,57.76,57.86,57.73,57.73,29500.0,35.1483,35.2091,35.13,35.13,29500.0
2007-11-02 14:15:00,57.7,57.74,57.47,57.5,45000.0,35.1117,35.1361,34.9718,34.99,45000.0
2007-11-02 14:20:00,57.51,57.79,57.5,57.54,62800.0,34.9961,35.1665,34.99,35.0144,62800.0
2007-11-02 14:25:00,57.53,57.68,57.5,57.5,81500.0,35.0083,35.0996,34.99,34.99,81500.0
2007-11-02 14:30:00,57.5,57.59,57.43,57.53,76200.0,34.99,35.0448,34.9474,35.0083,76200.0
2007-11-02 14:35:00,57.53,57.56,57.28,57.28,33300.0,35.0083,35.0266,34.8562,34.8562,33300.0
2007-11-02 14:40:00,57.3,57.55,57.25,57.48,49800.0,34.8683,35.0205,34.8379,34.9779,49800.0
2007-11-02 14:45:00,57.47,57.47,57.32,57.38,27700.0,34.9718,34.9718,34.8805,34.917,27700.0
2007-11-02 14:50:00,57.37,57.52,57.18,57.18,103800.0,34.9109,35.0022,34.7953,34.7953,103800.0
2007-11-02 14:55:00,57.21,57.39,57.21,57.29,28700.0,34.8136,34.9231,34.8136,34.8623,28700.0
2007-11-02 15:00:00,57.29,57.38,57.24,57.32,46000.0,34.8623,34.917,34.8318,34.8805,46000.0
2007-11-02 15:05:00,57.31,57.41,57.29,57.37,23500.0,34.8744,34.9353,34.8623,34.9109,23500.0
2007-11-02 15:10:00,57.37,57.39,57.09,57.24,40000.0,34.9109,34.9231,34.7405,34.8318,40000.0
2007-11-02 15:15:00,57.24,57.47,57.15,57.37,39900.0,34.8318,34.9718,34.7771,34.9109,39900.0
2007-11-02 15:20:00,57.38,57.49,57.38,57.48,39400.0,34.917,34.984,34.917,34.9779,39400.0
2007-11-02 15:25:00,57.5,57.54,57.39,57.44,44200.0,34.99,35.0144,34.9231,34.9535,44200.0
2007-11-02 15:30:00,57.45,57.5,57.31,57.33,163300.0,34.9596,34.99,34.8744,34.8866,163300.0
2007-11-02 15:35:00,57.33,57.44,57.3,57.34,90300.0,34.8866,34.9535,34.8683,34.8927,90300.0
2007-11-02 15:40:00,57.31,57.71,57.3,57.63,102900.0,34.8744,35.1178,34.8683,35.0692,102900.0
2007-11-02 15:45:00,57.65,57.79,57.65,57.69,59000.0,35.0813,35.1665,35.0813,35.1057,59000.0
2007-11-02 15:50:00,57.7,57.81,57.63,57.74,101600.0,35.1117,35.1787,35.0692,35.1361,101600.0
2007-11-02 15:55:00,57.76,57.91,57.67,57.86,136900.0,35.1483,35.2395,35.0935,35.2091,136900.0
2007-11-05 09:30:00,57.42,57.5,56.8,56.8,68900.0,34.9414,34.99,34.5641,34.5641,68900.0
2007-11-05 09:35:00,56.81,56.88,56.45,56.58,63800.0,34.5702,34.6128,34.3511,34.4302,63800.0
2007-11-05 09:40:00,56.55,56.86,56.55,56.76,49000.0,34.4119,34.6006,34.4119,34.5397,49000.0
2007-11-05 09:45:00,56.75,57.06,56.66,57.04,52100.0,34.5337,34.7223,34.4789,34.7101,52100.0
2007-11-05 09:50:00,57.02,57.08,56.62,56.79,55800.0,34.698,34.7345,34.4545,34.558,55800.0
2007-11-05 09:55:00,56.8,57.17,56.78,57.01,70300.0,34.5641,34.7892,34.5519,34.6919,70300.0
2007-11-05 10:00:00,57.02,57.25,56.97,56.98,66900.0,34.698,34.8379,34.6675,34.6736,66900.0
2007-11-05 10:05:00,56.98,56.98,56.63,56.69,47200.0,34.6736,34.6736,34.4606,34.4971,47200.0
2007-11-05 10:10:00,56.69,56.85,56.65,56.81,45800.0,34.4971,34.5945,34.4728,34.5702,45800.0
2007-11-05 10:15:00,56.77,56.85,56.64,56.77,31100.0,34.5458,34.5945,34.4667,34.5458,31100.0
2007-11-05 10:20:00,56.8,56.85,56.7,56.74,34300.0,34.5641,34.5945,34.5032,34.5276,34300.0
2007-11-05 10:25:00,56.71,56.82,56.66,56.66,35200.0,34.5093,34.5762,34.4789,34.4789,35200.0
2007-11-05 10:30:00,56.69,56.98,56.69,56.93,34100.0,34.4971,34.6736,34.4971,34.6432,34100.0
2007-11-05 10:35:00,56.92,57.21,56.92,57.14,50000.0,34.6371,34.8136,34.6371,34.771,50000.0
2007-11-05 10:40:00,57.13,57.34,57.05,57.29,46600.0,34.7649,34.8927,34.7162,34.8623,46600.0
2007-11-05 10:45:00,57.29,57.31,57.1,57.14,45700.0,34.8623,34.8744,34.7466,34.771,45700.0
2007-11-05 10:50:00,57.14,57.18,57.04,57.12,41400.0,34.771,34.7953,34.7101,34.7588,41400.0
2007-11-05 10:55:00,57.13,57.3,57.08,57.2,27700.0,34.7649,34.8683,34.7345,34.8075,27700.0
2007-11-05 11:00:00,57.22,57.35,57.09,57.09,41000.0,34.8197,34.8988,34.7405,34.7405,41000.0
2007-11-05 11:05:00,57.07,57.34,57.05,57.3,37400.0,34.7284,34.8927,34.7162,34.8683,37400.0
2007-11-05 11:10:00,57.28,57.28,57.13,57.18,26700.0,34.8562,34.8562,34.7649,34.7953,26700.0
2007-11-05 11:15:00,57.18,57.26,57.13,57.24,26000.0,34.7953,34.844,34.7649,34.8318,26000.0
2007-11-05 11:20:00,57.25,57.4,57.15,57.27,36300.0,34.8379,34.9292,34.7771,34.8501,36300.0
2007-11-05 11:25:00,57.28,57.35,57.2,57.2,25200.0,34.8562,34.8988,34.8075,34.8075,25200.0
2007-11-05 11:30:00,57.22,57.23,57.13,57.13,30000.0,34.8197,34.8257,34.7649,34.7649,30000.0
2007-11-05 11:35:00,57.13,57.15,56.96,57.0,47800.0,34.7649,34.7771,34.6614,34.6858,47800.0
2007-11-05 11:40:00,57.0,57.15,56.99,57.05,43300.0,34.6858,34.7771,34.6797,34.7162,43300.0
2007-11-05 11:45:00,57.05,57.15,57.01,57.15,44400.0,34.7162,34.7771,34.6919,34.7771,44400.0
2007-11-05 11:50:00,57.15,57.18,57.05,57.07,51200.0,34.7771,34.7953,34.7162,34.7284,51200.0
2007-11-05 11:55:00,57.09,57.13,57.06,57.08,19400.0,34.7405,34.7649,34.7223,34.7345,19400.0
2007-11-05 12:00:00,57.09,57.18,56.98,57.01,45300.0,34.7405,34.7953,34.6736,34.6919,45300.0
2007-11-05 12:05:00,57.0,57.01,56.84,56.84,39100.0,34.6858,34.6919,34.5884,34.5884,39100.0
2007-11-05 12:10:00,56.83,56.84,56.68,56.8,77600.0,34.5823,34.5884,34.4911,34.5641,77600.0
2007-11-05 12:15:00,56.8,57.0,56.71,56.94,36000.0,34.5641,34.6858,34.5093,34.6493,36000.0
2007-11-05 12:20:00,56.96,56.96,56.76,56.82,25900.0,34.6614,34.6614,34.5397,34.5762,25900.0
2007-11-05 12:25:00,56.8,56.96,56.7,56.9,54700.0,34.5641,34.6614,34.5032,34.6249,54700.0
2007-11-05 12:30:00,56.88,56.96,56.72,56.92,22300.0,34.6128,34.6614,34.5154,34.6371,22300.0
2007-11-05 12:35:00,56.96,57.04,56.9,57.01,32600.0,34.6614,34.7101,34.6249,34.6919,32600.0
2007-11-05 12:40:00,57.0,57.02,56.85,56.89,15100.0,34.6858,34.698,34.5945,34.6188,15100.0
2007-11-05 12:45:00,56.9,56.96,56.86,56.9,16500.0,34.6249,34.6614,34.6006,34.6249,16500.0
2007-11-05 12:50:00,56.88,56.92,56.75,56.81,36200.0,34.6128,34.6371,34.5337,34.5702,36200.0
2007-11-05 12:55:00,56.81,57.02,56.8,57.0,18500.0,34.5702,34.698,34.5641,34.6858,18500.0
2007-11-05 13:00:00,56.99,56.99,56.86,56.89,23000.0,34.6797,34.6797,34.6006,34.6188,23000.0
2007-11-05 13:05:00,56.89,57.01,56.87,56.9,23900.0,34.6188,34.6919,34.6067,34.6249,23900.0
2007-11-05 13:10:00,56.93,57.01,56.9,56.93,21800.0,34.6432,34.6919,34.6249,34.6432,21800.0
2007-11-05 13:15:00,56.93,56.96,56.7,56.71,48400.0,34.6432,34.6614,34.5032,34.5093,48400.0
2007-11-05 13:20:00,56.73,56.83,56.62,56.62,78000.0,34.5215,34.5823,34.4545,34.4545,78000.0
2007-11-05 13:25:00,56.62,56.71,56.6,56.63,29600.0,34.4545,34.5093,34.4424,34.4606,29600.0
2007-11-05 13:30:00,56.66,56.85,56.62,56.71,21500.0,34.4789,34.5945,34.4545,34.5093,21500.0
2007-11-05 13:35:00,56.71,56.84,56.6,56.81,50700.0,34.5093,34.5884,34.4424,34.5702,50700.0
2007-11-05 13:40:00,56.81,56.85,56.7,56.76,46500.0,34.5702,34.5945,34.5032,34.5397,46500.0
2007-11-05 13:45:00,56.78,56.81,56.6,56.66,32600.0,34.5519,34.5702,34.4424,34.4789,32600.0
2007-11-05 13:50:00,56.61,56.67,56.42,56.42,62800.0,34.4485,34.485,34.3328,34.3328,62800.0
2007-11-05 13:55:00,56.41,56.72,56.38,56.63,75100.0,34.3268,34.5154,34.3085,34.4606,75100.0
2007-11-05 14:00:00,56.65,56.85,56.6,56.72,63600.0,34.4728,34.5945,34.4424,34.5154,63600.0
2007-11-05 14:05:00,56.72,56.78,56.6,56.71,32800.0,34.5154,34.5519,34.4424,34.5093,32800.0
2007-11-05 14:10:00,56.72,56.83,56.69,56.69,24000.0,34.5154,34.5823,34.4971,34.4971,24000.0
2007-11-05 14:15:00,56.68,56.76,56.5,56.55,40600.0,34.4911,34.5397,34.3815,34.4119,40600.0
2007-11-05 14:20:00,56.54,56.6,56.35,56.46,25000.0,34.4059,34.4424,34.2902,34.3572,25000.0
2007-11-05 14:25:00,56.43,56.56,56.35,56.52,77100.0,34.3389,34.418,34.2902,34.3937,77100.0
2007-11-05 14:30:00,56.55,56.64,56.42,56.46,50900.0,34.4119,34.4667,34.3328,34.3572,50900.0
2007-11-05 14:35:00,56.45,56.7,56.4,56.54,47000.0,34.3511,34.5032,34.3207,34.4059,47000.0
2007-11-05 14:40:00,56.52,56.63,56.44,56.51,31900.0,34.3937,34.4606,34.345,34.3876,31900.0
2007-11-05 14:45:00,56.48,56.65,56.46,56.65,43900.0,34.3694,34.4728,34.3572,34.4728,43900.0
2007-11-05 14:50:00,56.62,56.75,56.6,56.64,39300.0,34.4545,34.5337,34.4424,34.4667,39300.0
2007-11-05 14:55:00,56.63,56.63,56.42,56.45,41300.0,34.4606,34.4606,34.3328,34.3511,41300.0
2007-11-05 15:00:00,56.47,56.69,56.43,56.57,40400.0,34.3633,34.4971,34.3389,34.4241,40400.0
2007-11-05 15:05:00,56.59,57.02,56.57,56.86,96400.0,34.4363,34.698,34.4241,34.6006,96400.0
2007-11-05 15:10:00,56.84,56.93,56.67,56.77,57800.0,34.5884,34.6432,34.485,34.5458,57800.0
2007-11-05 15:15:00,56.79,56.92,56.75,56.81,38200.0,34.558,34.6371,34.5337,34.5702,38200.0
2007-11-05 15:20:00,56.85,57.07,56.84,56.91,84400.0,34.5945,34.7284,34.5884,34.631,84400.0
2007-11-05 15:25:00,56.93,57.05,56.83,56.9,86900.0,34.6432,34.7162,34.5823,34.6249,86900.0
2007-11-05 15:30:00,56.93,57.05,56.87,56.99,57700.0,34.6432,34.7162,34.6067,34.6797,57700.0
2007-11-05 15:35:00,56.98,57.1,56.97,57.02,108800.0,34.6736,34.7466,34.6675,34.698,108800.0
2007-11-05 15:40:00,57.03,57.11,56.93,56.93,142100.0,34.704,34.7527,34.6432,34.6432,142100.0
2007-11-05 15:45:00,56.95,57.0,56.81,56.86,85200.0,34.6554,34.6858,34.5702,34.6006,85200.0
2007-11-05 15:50:00,56.84,57.06,56.8,57.01,97300.0,34.5884,34.7223,34.5641,34.6919,97300.0
2007-11-05 15:55:00,57.04,57.04,56.93,56.94,141000.0,34.7101,34.7101,34.6432,34.6493,141000.0
2007-11-06 09:30:00,57.05,58.5,57.05,58.5,119900.0,34.7162,35.5986,34.7162,35.5986,119900.0
2007-11-06 09:35:00,58.5,58.63,58.18,58.54,105500.0,35.5986,35.6777,35.4038,35.6229,105500.0
2007-11-06 09:40:00,58.5,58.82,58.46,58.6,155100.0,35.5986,35.7933,35.5742,35.6594,155100.0
2007-11-06 09:45:00,58.6,58.7,58.34,58.57,86400.0,35.6594,35.7203,35.5012,35.6412,86400.0
2007-11-06 09:50:00,58.61,58.62,58.47,58.58,63400.0,35.6655,35.6716,35.5803,35.6472,63400.0
2007-11-06 09:55:00,58.58,58.8,58.52,58.65,65200.0,35.6472,35.7811,35.6107,35.6898,65200.0
2007-11-06 10:00:00,58.65,58.8,58.52,58.7,52300.0,35.6898,35.7811,35.6107,35.7203,52300.0
2007-11-06 10:05:00,58.7,58.71,58.51,58.69,67600.0,35.7203,35.7264,35.6047,35.7142,67600.0
2007-11-06 10:10:00,58.68,58.75,58.52,58.62,47000.0,35.7081,35.7507,35.6107,35.6716,47000.0
2007-11-06 10:15:00,58.64,58.91,58.63,58.88,99400.0,35.6838,35.8481,35.6777,35.8298,99400.0
2007-11-06 10:20:00,58.91,58.91,58.62,58.79,83500.0,35.8481,35.8481,35.6716,35.775,83500.0
2007-11-06 10:25:00,58.79,59.0,58.72,58.97,95000.0,35.775,35.9028,35.7324,35.8846,95000.0
2007-11-06 10:30:00,58.99,59.05,58.79,58.79,61300.0,35.8967,35.9333,35.775,35.775,61300.0
2007-11-06 10:35:00,58.8,58.82,58.62,58.67,91100.0,35.7811,35.7933,35.6716,35.702,91100.0
2007-11-06 10:40:00,58.66,58.7,58.53,58.68,49400.0,35.6959,35.7203,35.6168,35.7081,49400.0
2007-11-06 10:45:00,58.69,58.7,58.32,58.33,83500.0,35.7142,35.7203,35.489,35.4951,83500.0
2007-11-06 10:50:00,58.33,58.34,58.07,58.26,54600.0,35.4951,35.5012,35.3369,35.4525,54600.0
2007-11-06 10:55:00,58.23,58.28,58.14,58.24,31300.0,35.4343,35.4647,35.3795,35.4403,31300.0
2007-11-06 11:00:00,58.24,58.27,58.1,58.22,28200.0,35.4403,35.4586,35.3552,35.4282,28200.0
2007-11-06 11:05:00,58.27,58.42,58.14,58.39,36100.0,35.4586,35.5499,35.3795,35.5316,36100.0
2007-11-06 11:10:00,58.38,58.38,58.22,58.31,30700.0,35.5255,35.5255,35.4282,35.4829,30700.0
2007-11-06 11:15:00,58.34,58.4,58.23,58.39,22500.0,35.5012,35.5377,35.4343,35.5316,22500.0
2007-11-06 11:20:00,58.38,58.4,58.22,58.29,20200.0,35.5255,35.5377,35.4282,35.4708,20200.0
2007-11-06 11:25:00,58.29,58.41,58.25,58.4,24700.0,35.4708,35.5438,35.4464,35.5377,24700.0
2007-11-06 11:30:00,58.4,58.42,58.09,58.15,40500.0,35.5377,35.5499,35.3491,35.3856,40500.0
2007-11-06 11:35:00,58.14,58.33,58.1,58.32,17700.0,35.3795,35.4951,35.3552,35.489,17700.0
2007-11-06 11:40:00,58.33,58.37,58.2,58.25,20700.0,35.4951,35.5195,35.416,35.4464,20700.0
2007-11-06 11:45:00,58.26,58.38,58.24,58.33,15500.0,35.4525,35.5255,35.4403,35.4951,15500.0
2007-11-06 11:50:00,58.33,58.45,58.32,58.41,45100.0,35.4951,35.5681,35.489,35.5438,45100.0
2007-11-06 11:55:00,58.45,58.55,58.25,58.31,44600.0,35.5681,35.629,35.4464,35.4829,44600.0
2007-11-06 12:00:00,58.32,58.49,58.21,58.4,28000.0,35.489,35.5925,35.4221,35.5377,28000.0
2007-11-06 12:05:00,58.43,58.46,58.3,58.31,27100.0,35.556,35.5742,35.4769,35.4829,27100.0
2007-11-06 12:10:00,58.32,58.61,58.32,58.61,36400.0,35.489,35.6655,35.489,35.6655,36400.0
2007-11-06 12:15:00,58.59,58.7,58.59,58.69,45100.0,35.6533,35.7203,35.6533,35.7142,45100.0
2007-11-06 12:20:00,58.69,58.71,58.63,58.63,53800.0,35.7142,35.7264,35.6777,35.6777,53800.0
2007-11-06 12:25:00,58.66,58.71,58.6,58.65,30400.0,35.6959,35.7264,35.6594,35.6898,30400.0
2007-11-06 12:30:00,58.66,58.71,58.6,58.6,43800.0,35.6959,35.7264,35.6594,35.6594,43800.0
2007-11-06 12:35:00,58.6,58.66,58.59,58.65,22900.0,35.6594,35.6959,35.6533,35.6898,22900.0
2007-11-06 12:40:00,58.63,58.63,58.59,58.6,9100.0,35.6777,35.6777,35.6533,35.6594,9100.0
2007-11-06 12:45:00,58.6,58.63,58.42,58.42,18500.0,35.6594,35.6777,35.5499,35.5499,18500.0
2007-11-06 12:50:00,58.44,58.62,58.44,58.59,8400.0,35.5621,35.6716,35.5621,35.6533,8400.0
2007-11-06 12:55:00,58.58,58.65,58.55,58.62,19000.0,35.6472,35.6898,35.629,35.6716,19000.0
2007-11-06 13:00:00,58.6,58.68,58.59,58.62,21400.0,35.6594,35.7081,35.6533,35.6716,21400.0
2007-11-06 13:05:00,58.62,58.72,58.62,58.68,22900.0,35.6716,35.7324,35.6716,35.7081,22900.0
2007-11-06 13:10:00,58.68,58.78,58.66,58.77,51300.0,35.7081,35.769,35.6959,35.7629,51300.0
2007-11-06 13:15:00,58.75,58.75,58.6,58.69,30200.0,35.7507,35.7507,35.6594,35.7142,30200.0
2007-11-06 13:20:00,58.69,58.75,58.65,58.74,21300.0,35.7142,35.7507,35.6898,35.7446,21300.0
2007-11-06 13:25:00,58.74,58.88,58.72,58.78,63300.0,35.7446,35.8298,35.7324,35.769,63300.0
2007-11-06 13:30:00,58.78,58.81,58.67,58.81,24800.0,35.769,35.7872,35.702,35.7872,24800.0
2007-11-06 13:35:00,58.8,58.85,58.62,58.75,64500.0,35.7811,35.8115,35.6716,35.7507,64500.0
2007-11-06 13:40:00,58.77,58.88,58.74,58.88,48800.0,35.7629,35.8298,35.7446,35.8298,48800.0
2007-11-06 13:45:00,58.88,58.9,58.64,58.86,41100.0,35.8298,35.842,35.6838,35.8176,41100.0
2007-11-06 13:50:00,58.88,58.98,58.87,58.98,56900.0,35.8298,35.8907,35.8237,35.8907,56900.0
2007-11-06 13:55:00,58.98,59.15,58.94,59.02,46100.0,35.8907,35.9941,35.8663,35.915,46100.0
2007-11-06 14:00:00,59.0,59.12,58.95,59.07,39000.0,35.9028,35.9758,35.8724,35.9454,39000.0
2007-11-06 14:05:00,59.04,59.07,58.88,59.01,26500.0,35.9272,35.9454,35.8298,35.9089,26500.0
2007-11-06 14:10:00,59.03,59.23,59.03,59.19,35100.0,35.9211,36.0428,35.9211,36.0184,35100.0
2007-11-06 14:15:00,59.19,59.25,59.13,59.2,40100.0,36.0184,36.055,35.9819,36.0245,40100.0
2007-11-06 14:20:00,59.23,59.23,59.06,59.19,28300.0,36.0428,36.0428,35.9393,36.0184,28300.0
2007-11-06 14:25:00,59.2,59.25,59.12,59.12,21600.0,36.0245,36.055,35.9758,35.9758,21600.0
2007-11-06 14:30:00,59.11,59.13,59.02,59.07,38000.0,35.9698,35.9819,35.915,35.9454,38000.0
2007-11-06 14:35:00,59.07,59.11,58.91,59.01,27800.0,35.9454,35.9698,35.8481,35.9089,27800.0
2007-11-06 14:40:00,59.01,59.04,58.96,59.04,26500.0,35.9089,35.9272,35.8785,35.9272,26500.0
2007-11-06 14:45:00,59.03,59.07,58.93,58.93,15500.0,35.9211,35.9454,35.8602,35.8602,15500.0
2007-11-06 14:50:00,58.94,59.1,58.93,59.03,32100.0,35.8663,35.9637,35.8602,35.9211,32100.0
2007-11-06 14:55:00,59.0,59.2,59.0,59.17,33700.0,35.9028,36.0245,35.9028,36.0063,33700.0
2007-11-06 15:00:00,59.18,59.25,59.17,59.19,29300.0,36.0124,36.055,36.0063,36.0184,29300.0
2007-11-06 15:05:00,59.17,59.26,59.17,59.21,22200.0,36.0063,36.061,36.0063,36.0306,22200.0
2007-11-06 15:10:00,59.21,59.28,59.21,59.22,38500.0,36.0306,36.0732,36.0306,36.0367,38500.0
2007-11-06 15:15:00,59.23,59.44,59.22,59.34,49800.0,36.0428,36.1706,36.0367,36.1097,49800.0
2007-11-06 15:20:00,59.34,59.48,59.26,59.39,62100.0,36.1097,36.1949,36.061,36.1402,62100.0
2007-11-06 15:25:00,59.39,59.39,59.29,59.31,52000.0,36.1402,36.1402,36.0793,36.0915,52000.0
2007-11-06 15:30:00,59.31,59.33,59.17,59.17,48400.0,36.0915,36.1036,36.0063,36.0063,48400.0
2007-11-06 15:35:00,59.18,59.2,59.0,59.07,43600.0,36.0124,36.0245,35.9028,35.9454,43600.0
2007-11-06 15:40:00,59.06,59.12,58.86,59.02,205500.0,35.9393,35.9758,35.8176,35.915,205500.0
2007-11-06 15:45:00,59.03,59.05,58.86,58.86,86800.0,35.9211,35.9333,35.8176,35.8176,86800.0
2007-11-06 15:50:00,58.86,58.97,58.83,58.97,79700.0,35.8176,35.8846,35.7994,35.8846,79700.0
2007-11-06 15:55:00,58.97,59.13,58.96,59.13,122300.0,35.8846,35.9819,35.8785,35.9819,122300.0
2007-11-07 09:30:00,58.4,58.4,57.74,57.8,88600.0,35.5377,35.5377,35.1361,35.1726,88600.0
2007-11-07 09:35:00,57.79,58.26,57.74,57.92,78100.0,35.1665,35.4525,35.1361,35.2456,78100.0
2007-11-07 09:40:00,57.92,58.05,57.7,58.02,80000.0,35.2456,35.3247,35.1117,35.3065,80000.0
2007-11-07 09:45:00,58.01,58.11,57.72,58.02,55000.0,35.3004,35.3612,35.1239,35.3065,55000.0
2007-11-07 09:50:00,58.05,58.14,57.8,57.97,59900.0,35.3247,35.3795,35.1726,35.276,59900.0
2007-11-07 09:55:00,57.93,58.08,57.85,58.04,51600.0,35.2517,35.343,35.203,35.3186,51600.0
2007-11-07 10:00:00,58.07,58.15,57.9,58.15,18800.0,35.3369,35.3856,35.2335,35.3856,18800.0
2007-11-07 10:05:00,58.15,58.29,58.07,58.24,50200.0,35.3856,35.4708,35.3369,35.4403,50200.0
2007-11-07 10:10:00,58.25,58.29,58.11,58.14,36000.0,35.4464,35.4708,35.3612,35.3795,36000.0
2007-11-07 10:15:00,58.14,58.23,58.11,58.2,24700.0,35.3795,35.4343,35.3612,35.416,24700.0
2007-11-07 10:20:00,58.17,58.18,57.85,57.88,18400.0,35.3978,35.4038,35.203,35.2213,18400.0
2007-11-07 10:25:00,57.9,57.93,57.8,57.86,22200.0,35.2335,35.2517,35.1726,35.2091,22200.0
2007-11-07 10:30:00,57.86,58.08,57.75,57.77,35500.0,35.2091,35.343,35.1422,35.1543,35500.0
2007-11-07 10:35:00,57.76,57.82,57.45,57.56,54000.0,35.1483,35.1848,34.9596,35.0266,54000.0
2007-11-07 10:40:00,57.55,57.84,57.51,57.84,31800.0,35.0205,35.1969,34.9961,35.1969,31800.0
2007-11-07 10:45:00,57.81,57.81,57.54,57.63,22400.0,35.1787,35.1787,35.0144,35.0692,22400.0
2007-11-07 10:50:00,57.67,57.95,57.67,57.89,16100.0,35.0935,35.2639,35.0935,35.2274,16100.0
2007-11-07 10:55:00,57.86,57.88,57.59,57.59,11600.0,35.2091,35.2213,35.0448,35.0448,11600.0
2007-11-07 11:00:00,57.56,57.73,57.49,57.55,26300.0,35.0266,35.13,34.984,35.0205,26300.0
2007-11-07 11:05:00,57.55,57.86,57.53,57.86,18000.0,35.0205,35.2091,35.0083,35.2091,18000.0
2007-11-07 11:10:00,57.81,57.95,57.74,57.76,22600.0,35.1787,35.2639,35.1361,35.1483,22600.0
2007-11-07 11:15:00,57.76,57.98,57.76,57.96,17400.0,35.1483,35.2821,35.1483,35.27,17400.0
2007-11-07 11:20:00,57.96,57.99,57.81,57.81,21500.0,35.27,35.2882,35.1787,35.1787,21500.0
2007-11-07 11:25:00,57.81,58.0,57.81,57.93,28300.0,35.1787,35.2943,35.1787,35.2517,28300.0
2007-11-07 11:30:00,57.93,57.94,57.64,57.69,17400.0,35.2517,35.2578,35.0752,35.1057,17400.0
2007-11-07 11:35:00,57.71,57.71,57.5,57.52,35000.0,35.1178,35.1178,34.99,35.0022,35000.0
2007-11-07 11:40:00,57.52,57.69,57.51,57.59,19000.0,35.0022,35.1057,34.9961,35.0448,19000.0
2007-11-07 11:45:00,57.58,57.68,57.49,57.57,23000.0,35.0387,35.0996,34.984,35.0326,23000.0
2007-11-07 11:50:00,57.56,57.76,57.56,57.72,14400.0,35.0266,35.1483,35.0266,35.1239,14400.0
2007-11-07 11:55:00,57.73,57.95,57.73,57.78,23100.0,35.13,35.2639,35.13,35.1604,23100.0
2007-11-07 12:00:00,57.78,57.82,57.49,57.55,98800.0,35.1604,35.1848,34.984,35.0205,98800.0
2007-11-07 12:05:00,57.55,57.57,57.38,57.4,51200.0,35.0205,35.0326,34.917,34.9292,51200.0
2007-11-07 12:10:00,57.4,57.4,57.06,57.15,63600.0,34.9292,34.9292,34.7223,34.7771,63600.0
2007-11-07 12:15:00,57.18,57.2,56.96,56.98,47300.0,34.7953,34.8075,34.6614,34.6736,47300.0
2007-11-07 12:20:00,57.0,57.11,56.88,56.98,56100.0,34.6858,34.7527,34.6128,34.6736,56100.0
2007-11-07 12:25:00,56.97,57.26,56.94,57.11,26100.0,34.6675,34.844,34.6493,34.7527,26100.0
2007-11-07 12:30:00,57.11,57.11,56.87,56.91,23200.0,34.7527,34.7527,34.6067,34.631,23200.0
2007-11-07 12:35:00,56.93,57.0,56.86,57.0,30300.0,34.6432,34.6858,34.6006,34.6858,30300.0
2007-11-07 12:40:00,57.01,57.06,56.93,56.99,11400.0,34.6919,34.7223,34.6432,34.6797,11400.0
2007-11-07 12:45:00,56.99,57.02,56.71,56.79,42100.0,34.6797,34.698,34.5093,34.558,42100.0
2007-11-07 12:50:00,56.78,56.85,56.67,56.8,40300.0,34.5519,34.5945,34.485,34.5641,40300.0
2007-11-07 12:55:00,56.81,56.83,56.56,56.63,35500.0,34.5702,34.5823,34.418,34.4606,35500.0
2007-11-07 13:00:00,56.63,56.71,56.56,56.56,32400.0,34.4606,34.5093,34.418,34.418,32400.0
2007-11-07 13:05:00,56.56,56.8,56.56,56.76,57000.0,34.418,34.5641,34.418,34.5397,57000.0
2007-11-07 13:10:00,56.76,56.8,56.55,56.56,37100.0,34.5397,34.5641,34.4119,34.418,37100.0
2007-11-07 13:15:00,56.6,56.73,56.2,56.23,103600.0,34.4424,34.5215,34.199,34.2172,103600.0
2007-11-07 13:20:00,56.24,56.45,56.2,56.23,52000.0,34.2233,34.3511,34.199,34.2172,52000.0
2007-11-07 13:25:00,56.24,56.41,56.17,56.41,60600.0,34.2233,34.3268,34.1807,34.3268,60600.0
2007-11-07 13:30:00,56.41,56.56,56.34,56.55,57600.0,34.3268,34.418,34.2842,34.4119,57600.0
2007-11-07 13:35:00,56.55,56.78,56.55,56.66,29600.0,34.4119,34.5519,34.4119,34.4789,29600.0
2007-11-07 13:40:00,56.63,56.76,56.49,56.57,30800.0,34.4606,34.5397,34.3754,34.4241,30800.0
2007-11-07 13:45:00,56.54,56.63,56.44,56.5,50200.0,34.4059,34.4606,34.345,34.3815,50200.0
2007-11-07 13:50:00,56.5,56.7,56.44,56.5,36600.0,34.3815,34.5032,34.345,34.3815,36600.0
2007-11-07 13:55:00,56.46,56.61,56.44,56.47,22900.0,34.3572,34.4485,34.345,34.3633,22900.0
2007-11-07 14:00:00,56.46,56.47,56.28,56.47,31700.0,34.3572,34.3633,34.2476,34.3633,31700.0
2007-11-07 14:05:00,56.44,56.66,56.38,56.63,31400.0,34.345,34.4789,34.3085,34.4606,31400.0
2007-11-07 14:10:00,56.58,56.75,56.5,56.74,36800.0,34.4302,34.5337,34.3815,34.5276,36800.0
2007-11-07 14:15:00,56.72,56.85,56.62,56.8,25700.0,34.5154,34.5945,34.4545,34.5641,25700.0
2007-11-07 14:20:00,56.8,56.96,56.5,56.89,78500.0,34.5641,34.6614,34.3815,34.6188,78500.0
2007-11-07 14:25:00,56.91,57.17,56.88,57.16,51900.0,34.631,34.7892,34.6128,34.7831,51900.0
2007-11-07 14:30:00,57.13,57.21,57.02,57.07,40100.0,34.7649,34.8136,34.698,34.7284,40100.0
2007-11-07 14:35:00,57.07,57.2,56.98,57.07,26800.0,34.7284,34.8075,34.6736,34.7284,26800.0
2007-11-07 14:40:00,57.08,57.3,57.02,57.19,30000.0,34.7345,34.8683,34.698,34.8014,30000.0
2007-11-07 14:45:00,57.24,57.26,57.1,57.14,66100.0,34.8318,34.844,34.7466,34.771,66100.0
2007-11-07 14:50:00,57.14,57.22,56.79,56.83,34400.0,34.771,34.8197,34.558,34.5823,34400.0
2007-11-07 14:55:00,56.83,56.92,56.63,56.8,31700.0,34.5823,34.6371,34.4606,34.5641,31700.0
2007-11-07 15:00:00,56.83,56.91,56.6,56.63,41200.0,34.5823,34.631,34.4424,34.4606,41200.0
2007-11-07 15:05:00,56.64,56.97,56.63,56.93,36500.0,34.4667,34.6675,34.4606,34.6432,36500.0
2007-11-07 15:10:00,56.94,57.1,56.93,57.1,39600.0,34.6493,34.7466,34.6432,34.7466,39600.0
2007-11-07 15:15:00,57.07,57.18,56.89,56.91,69300.0,34.7284,34.7953,34.6188,34.631,69300.0
2007-11-07 15:20:00,56.91,56.95,56.75,56.75,45100.0,34.631,34.6554,34.5337,34.5337,45100.0
2007-11-07 15:25:00,56.74,56.76,56.44,56.49,68000.0,34.5276,34.5397,34.345,34.3754,68000.0
2007-11-07 15:30:00,56.5,56.66,56.48,56.49,55400.0,34.3815,34.4789,34.3694,34.3754,55400.0
2007-11-07 15:35:00,56.47,56.58,56.3,56.35,69100.0,34.3633,34.4302,34.2598,34.2902,69100.0
2007-11-07 15:40:00,56.36,56.58,56.35,56.54,82600.0,34.2963,34.4302,34.2902,34.4059,82600.0
2007-11-07 15:45:00,56.55,56.75,56.55,56.59,104600.0,34.4119,34.5337,34.4119,34.4363,104600.0
2007-11-07 15:50:00,56.56,56.58,56.3,56.33,103400.0,34.418,34.4302,34.2598,34.2781,103400.0
2007-11-07 15:55:00,56.33,56.38,56.18,56.18,95500.0,34.2781,34.3085,34.1868,34.1868,95500.0
2007-11-08 09:30:00,57.63,57.63,57.21,57.26,53100.0,35.0692,35.0692,34.8136,34.844,53100.0
2007-11-08 09:35:00,57.25,57.41,56.9,56.96,47700.0,34.8379,34.9353,34.6249,34.6614,47700.0
2007-11-08 09:40:00,57.01,57.12,56.61,56.8,52000.0,34.6919,34.7588,34.4485,34.5641,52000.0
2007-11-08 09:45:00,56.8,56.81,56.2,56.46,91600.0,34.5641,34.5702,34.199,34.3572,91600.0
2007-11-08 09:50:00,56.43,56.6,56.4,56.59,89300.0,34.3389,34.4424,34.3207,34.4363,89300.0
2007-11-08 09:55:00,56.61,56.77,56.27,56.68,83000.0,34.4485,34.5458,34.2416,34.4911,83000.0
2007-11-08 10:00:00,56.68,56.75,56.36,56.49,73500.0,34.4911,34.5337,34.2963,34.3754,73500.0
2007-11-08 10:05:00,56.47,56.71,56.36,56.57,59300.0,34.3633,34.5093,34.2963,34.4241,59300.0
2007-11-08 10:10:00,56.55,56.63,56.45,56.53,47800.0,34.4119,34.4606,34.3511,34.3998,47800.0
2007-11-08 10:15:00,56.49,56.9,56.47,56.89,77300.0,34.3754,34.6249,34.3633,34.6188,77300.0
2007-11-08 10:20:00,56.89,56.93,56.69,56.76,124800.0,34.6188,34.6432,34.4971,34.5397,124800.0
2007-11-08 10:25:00,56.77,56.85,56.63,56.76,92000.0,34.5458,34.5945,34.4606,34.5397,92000.0
2007-11-08 10:30:00,56.75,56.75,56.53,56.64,54000.0,34.5337,34.5337,34.3998,34.4667,54000.0
2007-11-08 10:35:00,56.62,56.68,56.46,56.53,55000.0,34.4545,34.4911,34.3572,34.3998,55000.0
2007-11-08 10:40:00,56.54,56.56,56.35,56.45,30400.0,34.4059,34.418,34.2902,34.3511,30400.0
2007-11-08 10:45:00,56.45,56.49,56.3,56.4,23300.0,34.3511,34.3754,34.2598,34.3207,23300.0
2007-11-08 10:50:00,56.45,56.66,56.36,56.54,17300.0,34.3511,34.4789,34.2963,34.4059,17300.0
2007-11-08 10:55:00,56.56,56.74,56.5,56.65,32300.0,34.418,34.5276,34.3815,34.4728,32300.0
2007-11-08 11:00:00,56.63,56.95,56.62,56.8,45900.0,34.4606,34.6554,34.4545,34.5641,45900.0
2007-11-08 11:05:00,56.76,56.84,56.55,56.83,22500.0,34.5397,34.5884,34.4119,34.5823,22500.0
2007-11-08 11:10:00,56.79,56.95,56.76,56.83,22300.0,34.558,34.6554,34.5397,34.5823,22300.0
2007-11-08 11:15:00,56.87,56.99,56.77,56.77,25100.0,34.6067,34.6797,34.5458,34.5458,25100.0
2007-11-08 11:20:00,56.79,56.8,56.67,56.73,19400.0,34.558,34.5641,34.485,34.5215,19400.0
2007-11-08 11:25:00,56.71,56.8,56.64,56.71,19000.0,34.5093,34.5641,34.4667,34.5093,19000.0
2007-11-08 11:30:00,56.75,56.8,56.52,56.55,16600.0,34.5337,34.5641,34.3937,34.4119,16600.0
2007-11-08 11:35:00,56.55,56.62,56.33,56.37,32100.0,34.4119,34.4545,34.2781,34.3024,32100.0
2007-11-08 11:40:00,56.39,56.47,56.2,56.42,40300.0,34.3146,34.3633,34.199,34.3328,40300.0
2007-11-08 11:45:00,56.42,56.59,56.27,56.28,30100.0,34.3328,34.4363,34.2416,34.2476,30100.0
2007-11-08 11:50:00,56.32,56.38,56.1,56.21,44100.0,34.272,34.3085,34.1381,34.205,44100.0
2007-11-08 11:55:00,56.24,56.25,56.04,56.22,26500.0,34.2233,34.2294,34.1016,34.2111,26500.0
2007-11-08 12:00:00,56.21,56.32,56.07,56.15,23400.0,34.205,34.272,34.1199,34.1685,23400.0
2007-11-08 12:05:00,56.15,56.21,55.87,55.88,46500.0,34.1685,34.205,33.9982,34.0042,46500.0
2007-11-08 12:10:00,55.94,56.06,55.92,55.92,22800.0,34.0407,34.1138,34.0286,34.0286,22800.0
2007-11-08 12:15:00,55.91,55.95,55.5,55.65,45500.0,34.0225,34.0468,33.773,33.8643,45500.0
2007-11-08 12:20:00,55.62,55.88,55.5,55.76,30700.0,33.846,34.0042,33.773,33.9312,30700.0
2007-11-08 12:25:00,55.76,56.02,55.74,55.99,39300.0,33.9312,34.0894,33.919,34.0712,39300.0
2007-11-08 12:30:00,55.94,56.0,55.62,55.8,37600.0,34.0407,34.0773,33.846,33.9556,37600.0
2007-11-08 12:35:00,55.77,55.86,55.27,55.37,50000.0,33.9373,33.9921,33.633,33.6939,50000.0
2007-11-08 12:40:00,55.37,55.37,55.09,55.17,43700.0,33.6939,33.6939,33.5235,33.5722,43700.0
2007-11-08 12:45:00,55.17,55.23,55.0,55.05,71100.0,33.5722,33.6087,33.4687,33.4992,71100.0
2007-11-08 12:50:00,55.03,55.15,55.0,55.02,45800.0,33.487,33.56,33.4687,33.4809,45800.0
2007-11-08 12:55:00,55.02,55.3,55.0,55.25,57700.0,33.4809,33.6513,33.4687,33.6209,57700.0
2007-11-08 13:00:00,55.25,55.33,55.15,55.3,52700.0,33.6209,33.6695,33.56,33.6513,52700.0
2007-11-08 13:05:00,55.26,55.27,55.0,55.04,76400.0,33.627,33.633,33.4687,33.4931,76400.0
2007-11-08 13:10:00,55.03,55.19,54.96,55.04,51300.0,33.487,33.5844,33.4444,33.4931,51300.0
2007-11-08 13:15:00,55.04,55.13,54.72,54.94,83700.0,33.4931,33.5478,33.2984,33.4322,83700.0
2007-11-08 13:20:00,54.91,55.05,54.83,54.95,32900.0,33.414,33.4992,33.3653,33.4383,32900.0
2007-11-08 13:25:00,54.93,55.27,54.78,55.2,56400.0,33.4261,33.633,33.3349,33.5904,56400.0
2007-11-08 13:30:00,55.17,55.47,55.15,55.37,71000.0,33.5722,33.7547,33.56,33.6939,71000.0
2007-11-08 13:35:00,55.4,55.46,55.22,55.44,71000.0,33.7121,33.7487,33.6026,33.7365,71000.0
2007-11-08 13:40:00,55.45,55.5,55.16,55.35,65900.0,33.7426,33.773,33.5661,33.6817,65900.0
2007-11-08 13:45:00,55.32,55.47,55.21,55.27,38100.0,33.6635,33.7547,33.5965,33.633,38100.0
2007-11-08 13:50:00,55.27,55.48,55.22,55.42,46200.0,33.633,33.7608,33.6026,33.7243,46200.0
2007-11-08 13:55:00,55.43,55.76,55.31,55.74,24300.0,33.7304,33.9312,33.6574,33.919,24300.0
2007-11-08 14:00:00,55.71,55.84,55.56,55.65,47400.0,33.9008,33.9799,33.8095,33.8643,47400.0
2007-11-08 14:05:00,55.65,55.74,55.53,55.56,43700.0,33.8643,33.919,33.7913,33.8095,43700.0
2007-11-08 14:10:00,55.56,55.62,55.45,55.46,47800.0,33.8095,33.846,33.7426,33.7487,47800.0
2007-11-08 14:15:00,55.46,55.58,55.35,55.48,38900.0,33.7487,33.8217,33.6817,33.7608,38900.0
2007-11-08 14:20:00,55.45,55.52,55.29,55.49,36200.0,33.7426,33.7852,33.6452,33.7669,36200.0
2007-11-08 14:25:00,55.49,55.5,55.26,55.43,29400.0,33.7669,33.773,33.627,33.7304,29400.0
2007-11-08 14:30:00,55.4,55.56,55.34,55.48,39700.0,33.7121,33.8095,33.6756,33.7608,39700.0
2007-11-08 14:35:00,55.48,55.48,55.15,55.17,27900.0,33.7608,33.7608,33.56,33.5722,27900.0
2007-11-08 14:40:00,55.17,55.41,55.15,55.36,50000.0,33.5722,33.7182,33.56,33.6878,50000.0
2007-11-08 14:45:00,55.36,55.54,55.28,55.47,65300.0,33.6878,33.7973,33.6391,33.7547,65300.0
2007-11-08 14:50:00,55.48,55.5,55.23,55.3,63900.0,33.7608,33.773,33.6087,33.6513,63900.0
2007-11-08 14:55:00,55.3,55.73,55.24,55.73,69600.0,33.6513,33.913,33.6148,33.913,69600.0
2007-11-08 15:00:00,55.73,55.95,55.56,55.83,63300.0,33.913,34.0468,33.8095,33.9738,63300.0
2007-11-08 15:05:00,55.83,56.06,55.75,55.83,68100.0,33.9738,34.1138,33.9251,33.9738,68100.0
2007-11-08 15:10:00,55.81,55.97,55.74,55.9,66200.0,33.9616,34.059,33.919,34.0164,66200.0
2007-11-08 15:15:00,55.92,56.06,55.88,56.04,73800.0,34.0286,34.1138,34.0042,34.1016,73800.0
2007-11-08 15:20:00,56.04,56.28,56.02,56.21,103400.0,34.1016,34.2476,34.0894,34.205,103400.0
2007-11-08 15:25:00,56.18,56.38,56.13,56.27,96300.0,34.1868,34.3085,34.1564,34.2416,96300.0
2007-11-08 15:30:00,56.26,56.34,56.02,56.04,86600.0,34.2355,34.2842,34.0894,34.1016,86600.0
2007-11-08 15:35:00,56.05,56.19,55.91,56.18,91800.0,34.1077,34.1929,34.0225,34.1868,91800.0
2007-11-08 15:40:00,56.15,56.67,56.14,56.61,111000.0,34.1685,34.485,34.1625,34.4485,111000.0
2007-11-08 15:45:00,56.6,56.72,56.5,56.63,95500.0,34.4424,34.5154,34.3815,34.4606,95500.0
2007-11-08 15:50:00,56.62,56.81,56.61,56.74,86000.0,34.4545,34.5702,34.4485,34.5276,86000.0
2007-11-08 15:55:00,56.75,56.75,56.38,56.46,133900.0,34.5337,34.5337,34.3085,34.3572,133900.0
2007-11-09 09:30:00,55.92,56.08,55.7,55.94,45800.0,34.0286,34.1259,33.8947,34.0407,45800.0
2007-11-09 09:35:00,55.94,55.95,55.5,55.52,81100.0,34.0407,34.0468,33.773,33.7852,81100.0
2007-11-09 09:40:00,55.56,55.56,54.96,55.05,83500.0,33.8095,33.8095,33.4444,33.4992,83500.0
2007-11-09 09:45:00,55.1,55.15,54.83,55.07,129300.0,33.5296,33.56,33.3653,33.5113,129300.0
2007-11-09 09:50:00,55.06,55.28,54.95,54.98,120000.0,33.5052,33.6391,33.4383,33.4566,120000.0
2007-11-09 09:55:00,54.97,55.27,54.84,55.14,82000.0,33.4505,33.633,33.3714,33.5539,82000.0
2007-11-09 10:00:00,55.11,55.29,54.8,55.0,84100.0,33.5357,33.6452,33.347,33.4687,84100.0
2007-11-09 10:05:00,55.0,55.32,54.97,55.19,62900.0,33.4687,33.6635,33.4505,33.5844,62900.0
2007-11-09 10:10:00,55.13,55.41,54.92,55.1,57400.0,33.5478,33.7182,33.4201,33.5296,57400.0
2007-11-09 10:15:00,55.06,55.47,54.91,55.44,67300.0,33.5052,33.7547,33.414,33.7365,67300.0
2007-11-09 10:20:00,55.47,55.69,55.42,55.49,120400.0,33.7547,33.8886,33.7243,33.7669,120400.0
2007-11-09 10:25:00,55.55,55.55,55.33,55.47,64900.0,33.8034,33.8034,33.6695,33.7547,64900.0
2007-11-09 10:30:00,55.49,55.5,55.3,55.34,43200.0,33.7669,33.773,33.6513,33.6756,43200.0
2007-11-09 10:35:00,55.35,55.49,55.21,55.44,30600.0,33.6817,33.7669,33.5965,33.7365,30600.0
2007-11-09 10:40:00,55.46,55.47,55.16,55.22,32300.0,33.7487,33.7547,33.5661,33.6026,32300.0
2007-11-09 10:45:00,55.19,55.21,54.82,54.9,78400.0,33.5844,33.5965,33.3592,33.4079,78400.0
2007-11-09 10:50:00,54.92,55.04,54.83,54.95,31800.0,33.4201,33.4931,33.3653,33.4383,31800.0
2007-11-09 10:55:00,54.98,55.03,54.87,54.92,36800.0,33.4566,33.487,33.3896,33.4201,36800.0
2007-11-09 11:00:00,54.95,55.15,54.65,54.67,55000.0,33.4383,33.56,33.2558,33.2679,55000.0
2007-11-09 11:05:00,54.65,54.73,54.5,54.5,63300.0,33.2558,33.3044,33.1645,33.1645,63300.0
2007-11-09 11:10:00,54.51,54.6,54.26,54.6,44600.0,33.1706,33.2253,33.0184,33.2253,44600.0
2007-11-09 11:15:00,54.59,54.75,54.47,54.55,27300.0,33.2192,33.3166,33.1462,33.1949,27300.0
2007-11-09 11:20:00,54.56,54.93,54.55,54.61,37500.0,33.201,33.4261,33.1949,33.2314,37500.0
2007-11-09 11:25:00,54.62,54.82,54.57,54.61,47900.0,33.2375,33.3592,33.2071,33.2314,47900.0
2007-11-09 11:30:00,54.61,54.89,54.55,54.56,67800.0,33.2314,33.4018,33.1949,33.201,67800.0
2007-11-09 11:35:00,54.58,54.67,54.45,54.54,27100.0,33.2132,33.2679,33.134,33.1888,27100.0
2007-11-09 11:40:00,54.58,54.7,54.56,54.6,25900.0,33.2132,33.2862,33.201,33.2253,25900.0
2007-11-09 11:45:00,54.63,54.93,54.58,54.64,68900.0,33.2436,33.4261,33.2132,33.2497,68900.0
2007-11-09 11:50:00,54.62,54.95,54.62,54.93,78400.0,33.2375,33.4383,33.2375,33.4261,78400.0
2007-11-09 11:55:00,54.93,55.1,54.87,54.99,61600.0,33.4261,33.5296,33.3896,33.4627,61600.0
2007-11-09 12:00:00,54.94,54.94,54.75,54.82,44500.0,33.4322,33.4322,33.3166,33.3592,44500.0
2007-11-09 12:05:00,54.83,54.85,54.65,54.83,51500.0,33.3653,33.3775,33.2558,33.3653,51500.0
2007-11-09 12:10:00,54.83,54.85,54.75,54.82,39300.0,33.3653,33.3775,33.3166,33.3592,39300.0
2007-11-09 12:15:00,54.79,54.87,54.67,54.81,39500.0,33.3409,33.3896,33.2679,33.3531,39500.0
2007-11-09 12:20:00,54.82,54.85,54.71,54.72,20300.0,33.3592,33.3775,33.2923,33.2984,20300.0
2007-11-09 12:25:00,54.77,54.86,54.67,54.78,44100.0,33.3288,33.3835,33.2679,33.3349,44100.0
2007-11-09 12:30:00,54.77,55.0,54.77,54.85,29800.0,33.3288,33.4687,33.3288,33.3775,29800.0
2007-11-09 12:35:00,54.85,55.35,54.85,55.21,80700.0,33.3775,33.6817,33.3775,33.5965,80700.0
2007-11-09 12:40:00,55.19,55.34,54.9,54.9,79500.0,33.5844,33.6756,33.4079,33.4079,79500.0
2007-11-09 12:45:00,54.9,55.04,54.79,54.81,36300.0,33.4079,33.4931,33.3409,33.3531,36300.0
2007-11-09 12:50:00,54.8,54.86,54.66,54.83,18400.0,33.347,33.3835,33.2618,33.3653,18400.0
2007-11-09 12:55:00,54.86,54.9,54.77,54.85,16700.0,33.3835,33.4079,33.3288,33.3775,16700.0
2007-11-09 13:00:00,54.85,54.91,54.71,54.88,20600.0,33.3775,33.414,33.2923,33.3957,20600.0
2007-11-09 13:05:00,54.91,54.91,54.61,54.75,42300.0,33.414,33.414,33.2314,33.3166,42300.0
2007-11-09 13:10:00,54.7,54.95,54.66,54.81,18200.0,33.2862,33.4383,33.2618,33.3531,18200.0
2007-11-09 13:15:00,54.83,55.05,54.83,55.01,23000.0,33.3653,33.4992,33.3653,33.4748,23000.0
2007-11-09 13:20:00,55.01,55.03,54.77,54.94,20100.0,33.4748,33.487,33.3288,33.4322,20100.0
2007-11-09 13:25:00,54.99,55.0,54.76,54.91,25500.0,33.4627,33.4687,33.3227,33.414,25500.0
2007-11-09 13:30:00,54.88,55.0,54.74,54.89,14200.0,33.3957,33.4687,33.3105,33.4018,14200.0
2007-11-09 13:35:00,54.84,54.85,54.74,54.77,14800.0,33.3714,33.3775,33.3105,33.3288,14800.0
2007-11-09 13:40:00,54.75,54.84,54.75,54.75,26900.0,33.3166,33.3714,33.3166,33.3166,26900.0
2007-11-09 13:45:00,54.75,54.91,54.73,54.87,19600.0,33.3166,33.414,33.3044,33.3896,19600.0
2007-11-09 13:50:00,54.88,54.94,54.82,54.85,19400.0,33.3957,33.4322,33.3592,33.3775,19400.0
2007-11-09 13:55:00,54.85,54.87,54.73,54.77,8600.0,33.3775,33.3896,33.3044,33.3288,8600.0
2007-11-09 14:00:00,54.74,54.9,54.67,54.9,45000.0,33.3105,33.4079,33.2679,33.4079,45000.0
2007-11-09 14:05:00,54.88,55.09,54.86,54.99,57000.0,33.3957,33.5235,33.3835,33.4627,57000.0
2007-11-09 14:10:00,54.96,55.15,54.9,55.13,41600.0,33.4444,33.56,33.4079,33.5478,41600.0
2007-11-09 14:15:00,55.09,55.43,55.07,55.42,68900.0,33.5235,33.7304,33.5113,33.7243,68900.0
2007-11-09 14:20:00,55.41,55.45,55.2,55.37,38700.0,33.7182,33.7426,33.5904,33.6939,38700.0
2007-11-09 14:25:00,55.39,55.49,55.37,55.42,54400.0,33.7061,33.7669,33.6939,33.7243,54400.0
2007-11-09 14:30:00,55.42,55.47,55.17,55.23,48900.0,33.7243,33.7547,33.5722,33.6087,48900.0
2007-11-09 14:35:00,55.25,55.3,55.07,55.28,31000.0,33.6209,33.6513,33.5113,33.6391,31000.0
2007-11-09 14:40:00,55.28,55.61,55.24,55.56,51300.0,33.6391,33.8399,33.6148,33.8095,51300.0
2007-11-09 14:45:00,55.55,55.59,55.34,55.4,42300.0,33.8034,33.8278,33.6756,33.7121,42300.0
2007-11-09 14:50:00,55.4,55.52,55.36,55.39,21500.0,33.7121,33.7852,33.6878,33.7061,21500.0
2007-11-09 14:55:00,55.39,55.5,55.33,55.36,20900.0,33.7061,33.773,33.6695,33.6878,20900.0
2007-11-09 15:00:00,55.36,55.52,55.27,55.35,27500.0,33.6878,33.7852,33.633,33.6817,27500.0
2007-11-09 15:05:00,55.34,55.44,55.26,55.42,28400.0,33.6756,33.7365,33.627,33.7243,28400.0
2007-11-09 15:10:00,55.39,55.49,55.31,55.46,34000.0,33.7061,33.7669,33.6574,33.7487,34000.0
2007-11-09 15:15:00,55.46,55.55,55.36,55.52,34600.0,33.7487,33.8034,33.6878,33.7852,34600.0
2007-11-09 15:20:00,55.52,55.63,55.49,55.63,48100.0,33.7852,33.8521,33.7669,33.8521,48100.0
2007-11-09 15:25:00,55.62,55.62,55.48,55.56,36300.0,33.846,33.846,33.7608,33.8095,36300.0
2007-11-09 15:30:00,55.55,55.59,55.25,55.27,34100.0,33.8034,33.8278,33.6209,33.633,34100.0
2007-11-09 15:35:00,55.29,55.3,55.06,55.08,50100.0,33.6452,33.6513,33.5052,33.5174,50100.0
2007-11-09 15:40:00,55.08,55.16,54.87,54.94,69900.0,33.5174,33.5661,33.3896,33.4322,69900.0
2007-11-09 15:45:00,54.94,54.99,54.78,54.82,89800.0,33.4322,33.4627,33.3349,33.3592,89800.0
2007-11-09 15:50:00,54.82,54.86,54.6,54.66,94900.0,33.3592,33.3835,33.2253,33.2618,94900.0
2007-11-09 15:55:00,54.67,54.85,54.65,54.75,117800.0,33.2679,33.3775,33.2558,33.3166,117800.0
2007-11-12 09:30:00,54.08,54.58,53.53,53.54,124700.0,32.9089,33.2132,32.5742,32.5803,124700.0
2007-11-12 09:35:00,53.58,53.68,53.14,53.19,161600.0,32.6046,32.6655,32.3369,32.3673,161600.0
2007-11-12 09:40:00,53.16,53.25,52.9,52.94,140100.0,32.3491,32.4038,32.1908,32.2152,140100.0
2007-11-12 09:45:00,52.94,53.46,52.9,53.37,112800.0,32.2152,32.5316,32.1908,32.4768,112800.0
2007-11-12 09:50:00,53.41,53.54,53.2,53.25,77400.0,32.5012,32.5803,32.3734,32.4038,77400.0
2007-11-12 09:55:00,53.24,53.36,53.11,53.19,89800.0,32.3977,32.4708,32.3186,32.3673,89800.0
2007-11-12 10:00:00,53.16,53.21,52.91,52.91,62000.0,32.3491,32.3795,32.1969,32.1969,62000.0
2007-11-12 10:05:00,52.91,52.95,52.29,52.3,115700.0,32.1969,32.2213,31.8196,31.8257,115700.0
2007-11-12 10:10:00,52.3,52.65,52.2,52.38,158900.0,31.8257,32.0387,31.7649,31.8744,158900.0
2007-11-12 10:15:00,52.39,52.39,51.74,51.86,231300.0,31.8805,31.8805,31.485,31.558,231300.0
2007-11-12 10:20:00,51.86,52.45,51.86,52.2,195300.0,31.558,31.917,31.558,31.7649,195300.0
2007-11-12 10:25:00,52.2,52.44,52.16,52.44,118600.0,31.7649,31.9109,31.7405,31.9109,118600.0
2007-11-12 10:30:00,52.42,52.71,52.39,52.63,87000.0,31.8987,32.0752,31.8805,32.0265,87000.0
2007-11-12 10:35:00,52.62,52.71,52.55,52.64,76400.0,32.0205,32.0752,31.9779,32.0326,76400.0
2007-11-12 10:40:00,52.65,52.82,52.55,52.8,64800.0,32.0387,32.1422,31.9779,32.13,64800.0
2007-11-12 10:45:00,52.8,52.98,52.72,52.93,59500.0,32.13,32.2395,32.0813,32.2091,59500.0
2007-11-12 10:50:00,52.95,52.95,52.77,52.78,71900.0,32.2213,32.2213,32.1117,32.1178,71900.0
2007-11-12 10:55:00,52.78,52.94,52.76,52.9,48500.0,32.1178,32.2152,32.1056,32.1908,48500.0
2007-11-12 11:00:00,52.91,53.0,52.87,52.92,60000.0,32.1969,32.2517,32.1726,32.203,60000.0
2007-11-12 11:05:00,52.93,52.99,52.84,52.9,60500.0,32.2091,32.2456,32.1543,32.1908,60500.0
2007-11-12 11:10:00,52.89,53.0,52.86,52.93,49000.0,32.1848,32.2517,32.1665,32.2091,49000.0
2007-11-12 11:15:00,52.88,53.0,52.87,52.88,53500.0,32.1787,32.2517,32.1726,32.1787,53500.0
2007-11-12 11:20:00,52.88,52.94,52.78,52.86,52700.0,32.1787,32.2152,32.1178,32.1665,52700.0
2007-11-12 11:25:00,52.82,53.12,52.82,53.01,64100.0,32.1422,32.3247,32.1422,32.2578,64100.0
2007-11-12 11:30:00,53.0,53.05,52.88,52.99,64300.0,32.2517,32.2821,32.1787,32.2456,64300.0
2007-11-12 11:35:00,52.95,53.0,52.88,52.93,58200.0,32.2213,32.2517,32.1787,32.2091,58200.0
2007-11-12 11:40:00,52.95,53.01,52.9,53.0,43200.0,32.2213,32.2578,32.1908,32.2517,43200.0
2007-11-12 11:45:00,52.98,52.98,52.87,52.88,65900.0,32.2395,32.2395,32.1726,32.1787,65900.0
2007-11-12 11:50:00,52.88,52.88,52.72,52.74,32900.0,32.1787,32.1787,32.0813,32.0935,32900.0
2007-11-12 11:55:00,52.73,52.81,52.7,52.76,22300.0,32.0874,32.1361,32.0691,32.1056,22300.0
2007-11-12 12:00:00,52.75,52.89,52.66,52.89,36600.0,32.0996,32.1848,32.0448,32.1848,36600.0
2007-11-12 12:05:00,52.9,52.92,52.7,52.88,38900.0,32.1908,32.203,32.0691,32.1787,38900.0
2007-11-12 12:10:00,52.91,52.92,52.7,52.8,36400.0,32.1969,32.203,32.0691,32.13,36400.0
2007-11-12 12:15:00,52.78,52.81,52.68,52.71,30600.0,32.1178,32.1361,32.057,32.0752,30600.0
2007-11-12 12:20:00,52.71,52.89,52.57,52.58,66200.0,32.0752,32.1848,31.99,31.9961,66200.0
2007-11-12 12:25:00,52.6,52.71,52.53,52.66,43700.0,32.0083,32.0752,31.9657,32.0448,43700.0
2007-11-12 12:30:00,52.66,52.83,52.64,52.8,37800.0,32.0448,32.1482,32.0326,32.13,37800.0
2007-11-12 12:35:00,52.78,52.84,52.65,52.69,36000.0,32.1178,32.1543,32.0387,32.063,36000.0
2007-11-12 12:40:00,52.72,52.79,52.54,52.55,40500.0,32.0813,32.1239,31.9718,31.9779,40500.0
2007-11-12 12:45:00,52.56,52.58,52.47,52.51,49600.0,31.9839,31.9961,31.9292,31.9535,49600.0
2007-11-12 12:50:00,52.5,52.61,52.43,52.56,76200.0,31.9474,32.0144,31.9048,31.9839,76200.0
2007-11-12 12:55:00,52.54,52.72,52.51,52.57,42400.0,31.9718,32.0813,31.9535,31.99,42400.0
2007-11-12 13:00:00,52.57,52.69,52.46,52.53,67000.0,31.99,32.063,31.9231,31.9657,67000.0
2007-11-12 13:05:00,52.53,52.53,52.29,52.34,45200.0,31.9657,31.9657,31.8196,31.8501,45200.0
2007-11-12 13:10:00,52.33,52.37,52.14,52.3,61000.0,31.844,31.8683,31.7284,31.8257,61000.0
2007-11-12 13:15:00,52.3,52.3,52.07,52.1,62700.0,31.8257,31.8257,31.6858,31.704,62700.0
2007-11-12 13:20:00,52.11,52.18,52.0,52.11,50500.0,31.7101,31.7527,31.6432,31.7101,50500.0
2007-11-12 13:25:00,52.11,52.21,52.05,52.09,38000.0,31.7101,31.771,31.6736,31.6979,38000.0
2007-11-12 13:30:00,52.07,52.25,52.07,52.16,36200.0,31.6858,31.7953,31.6858,31.7405,36200.0
2007-11-12 13:35:00,52.16,52.23,51.82,51.82,51900.0,31.7405,31.7831,31.5336,31.5336,51900.0
2007-11-12 13:40:00,51.82,51.95,51.74,51.95,74700.0,31.5336,31.6127,31.485,31.6127,74700.0
2007-11-12 13:45:00,51.95,52.08,51.82,52.08,67600.0,31.6127,31.6919,31.5336,31.6919,67600.0
2007-11-12 13:50:00,52.07,52.09,51.93,52.04,82100.0,31.6858,31.6979,31.6006,31.6675,82100.0
2007-11-12 13:55:00,52.03,52.24,52.03,52.09,93900.0,31.6614,31.7892,31.6614,31.6979,93900.0
2007-11-12 14:00:00,52.08,52.19,52.05,52.14,51800.0,31.6919,31.7588,31.6736,31.7284,51800.0
2007-11-12 14:05:00,52.11,52.17,52.0,52.03,65900.0,31.7101,31.7466,31.6432,31.6614,65900.0
2007-11-12 14:10:00,52.01,52.08,51.9,51.93,81000.0,31.6493,31.6919,31.5823,31.6006,81000.0
2007-11-12 14:15:00,51.95,52.1,51.92,51.99,105000.0,31.6127,31.704,31.5945,31.6371,105000.0
2007-11-12 14:20:00,52.0,52.18,51.94,52.12,77500.0,31.6432,31.7527,31.6067,31.7162,77500.0
2007-11-12 14:25:00,52.15,52.24,52.05,52.14,84300.0,31.7344,31.7892,31.6736,31.7284,84300.0
2007-11-12 14:30:00,52.12,52.58,52.11,52.48,106600.0,31.7162,31.9961,31.7101,31.9353,106600.0
2007-11-12 14:35:00,52.48,52.58,52.44,52.48,85600.0,31.9353,31.9961,31.9109,31.9353,85600.0
2007-11-12 14:40:00,52.45,52.67,52.43,52.55,75200.0,31.917,32.0509,31.9048,31.9779,75200.0
2007-11-12 14:45:00,52.56,52.67,52.47,52.56,54200.0,31.9839,32.0509,31.9292,31.9839,54200.0
2007-11-12 14:50:00,52.56,52.64,52.4,52.46,62900.0,31.9839,32.0326,31.8866,31.9231,62900.0
2007-11-12 14:55:00,52.45,52.56,52.39,52.44,52800.0,31.917,31.9839,31.8805,31.9109,52800.0
2007-11-12 15:00:00,52.44,52.44,52.22,52.34,91500.0,31.9109,31.9109,31.777,31.8501,91500.0
2007-11-12 15:05:00,52.33,52.36,52.2,52.35,75700.0,31.844,31.8622,31.7649,31.8562,75700.0
2007-11-12 15:10:00,52.35,52.42,52.21,52.38,84700.0,31.8562,31.8987,31.771,31.8744,84700.0
2007-11-12 15:15:00,52.37,52.41,52.22,52.27,76800.0,31.8683,31.8927,31.777,31.8075,76800.0
2007-11-12 15:20:00,52.28,52.3,51.99,52.05,98600.0,31.8136,31.8257,31.6371,31.6736,98600.0
2007-11-12 15:25:00,52.04,52.12,51.84,51.86,106300.0,31.6675,31.7162,31.5458,31.558,106300.0
2007-11-12 15:30:00,51.86,52.07,51.82,52.06,101500.0,31.558,31.6858,31.5336,31.6797,101500.0
2007-11-12 15:35:00,52.06,52.1,51.94,52.07,114300.0,31.6797,31.704,31.6067,31.6858,114300.0
2007-11-12 15:40:00,52.06,52.27,52.03,52.2,186400.0,31.6797,31.8075,31.6614,31.7649,186400.0
2007-11-12 15:45:00,52.2,52.21,51.91,51.92,221800.0,31.7649,31.771,31.5884,31.5945,221800.0
2007-11-12 15:50:00,51.91,51.99,51.73,51.85,259200.0,31.5884,31.6371,31.4789,31.5519,259200.0
2007-11-12 15:55:00,51.86,52.01,51.79,51.82,243200.0,31.558,31.6493,31.5154,31.5336,243200.0
2007-11-13 09:30:00,52.25,52.89,52.25,52.79,85100.0,31.7953,32.1848,31.7953,32.1239,85100.0
2007-11-13 09:35:00,52.85,53.02,52.65,53.02,106000.0,32.1604,32.2639,32.0387,32.2639,106000.0
2007-11-13 09:40:00,53.03,53.15,52.77,52.92,73800.0,32.2699,32.343,32.1117,32.203,73800.0
2007-11-13 09:45:00,52.9,52.98,52.71,52.74,50300.0,32.1908,32.2395,32.0752,32.0935,50300.0
2007-11-13 09:50:00,52.72,52.72,52.24,52.39,51500.0,32.0813,32.0813,31.7892,31.8805,51500.0
2007-11-13 09:55:00,52.39,52.55,52.36,52.5,71800.0,31.8805,31.9779,31.8622,31.9474,71800.0
2007-11-13 10:00:00,52.5,52.57,52.4,52.52,105000.0,31.9474,31.99,31.8866,31.9596,105000.0
2007-11-13 10:05:00,52.5,52.68,52.45,52.58,107800.0,31.9474,32.057,31.917,31.9961,107800.0
2007-11-13 10:10:00,52.56,52.59,52.47,52.55,65700.0,31.9839,32.0022,31.9292,31.9779,65700.0
2007-11-13 10:15:00,52.55,52.63,52.26,52.3,89100.0,31.9779,32.0265,31.8014,31.8257,89100.0
2007-11-13 10:20:00,52.3,52.35,52.19,52.26,54000.0,31.8257,31.8562,31.7588,31.8014,54000.0
2007-11-13 10:25:00,52.26,52.35,52.24,52.33,41200.0,31.8014,31.8562,31.7892,31.844,41200.0
2007-11-13 10:30:00,52.33,52.39,52.13,52.13,94400.0,31.844,31.8805,31.7223,31.7223,94400.0
2007-11-13 10:35:00,52.14,52.14,52.0,52.03,74400.0,31.7284,31.7284,31.6432,31.6614,74400.0
2007-11-13 10:40:00,52.01,52.08,51.96,51.99,59500.0,31.6493,31.6919,31.6188,31.6371,59500.0
2007-11-13 10:45:00,51.99,52.05,51.88,51.97,34300.0,31.6371,31.6736,31.5701,31.6249,34300.0
2007-11-13 10:50:00,51.95,52.2,51.82,52.2,43100.0,31.6127,31.7649,31.5336,31.7649,43100.0
2007-11-13 10:55:00,52.18,52.19,51.9,51.96,33000.0,31.7527,31.7588,31.5823,31.6188,33000.0
2007-11-13 11:00:00,51.96,52.19,51.91,52.06,45200.0,31.6188,31.7588,31.5884,31.6797,45200.0
2007-11-13 11:05:00,52.06,52.2,52.03,52.05,26900.0,31.6797,31.7649,31.6614,31.6736,26900.0
2007-11-13 11:10:00,52.06,52.07,51.88,51.99,41400.0,31.6797,31.6858,31.5701,31.6371,41400.0
2007-11-13 11:15:00,51.99,52.17,51.94,52.05,46900.0,31.6371,31.7466,31.6067,31.6736,46900.0
2007-11-13 11:20:00,52.02,52.16,51.98,52.15,40700.0,31.6553,31.7405,31.631,31.7344,40700.0
2007-11-13 11:25:00,52.14,52.42,52.14,52.38,100000.0,31.7284,31.8987,31.7284,31.8744,100000.0
2007-11-13 11:30:00,52.38,52.56,52.37,52.47,118400.0,31.8744,31.9839,31.8683,31.9292,118400.0
2007-11-13 11:35:00,52.48,52.51,52.39,52.5,101800.0,31.9353,31.9535,31.8805,31.9474,101800.0
2007-11-13 11:40:00,52.48,52.55,52.47,52.51,180100.0,31.9353,31.9779,31.9292,31.9535,180100.0
2007-11-13 11:45:00,52.52,52.55,52.45,52.55,126300.0,31.9596,31.9779,31.917,31.9779,126300.0
2007-11-13 11:50:00,52.55,52.82,52.55,52.58,56800.0,31.9779,32.1422,31.9779,31.9961,56800.0
2007-11-13 11:55:00,52.57,52.74,52.48,52.72,98300.0,31.99,32.0935,31.9353,32.0813,98300.0
2007-11-13 12:00:00,52.69,52.76,52.61,52.7,32700.0,32.063,32.1056,32.0144,32.0691,32700.0
2007-11-13 12:05:00,52.71,52.85,52.7,52.81,82300.0,32.0752,32.1604,32.0691,32.1361,82300.0
2007-11-13 12:10:00,52.81,52.82,52.76,52.76,47700.0,32.1361,32.1422,32.1056,32.1056,47700.0
2007-11-13 12:15:00,52.76,52.78,52.69,52.69,74700.0,32.1056,32.1178,32.063,32.063,74700.0
2007-11-13 12:20:00,52.68,52.69,52.56,52.6,50100.0,32.057,32.063,31.9839,32.0083,50100.0
2007-11-13 12:25:00,52.61,52.63,52.53,52.61,43500.0,32.0144,32.0265,31.9657,32.0144,43500.0
2007-11-13 12:30:00,52.62,52.72,52.54,52.59,76800.0,32.0205,32.0813,31.9718,32.0022,76800.0
2007-11-13 12:35:00,52.6,52.66,52.54,52.65,37800.0,32.0083,32.0448,31.9718,32.0387,37800.0
2007-11-13 12:40:00,52.65,52.66,52.5,52.54,98100.0,32.0387,32.0448,31.9474,31.9718,98100.0
2007-11-13 12:45:00,52.53,52.54,52.47,52.5,29700.0,31.9657,31.9718,31.9292,31.9474,29700.0
2007-11-13 12:50:00,52.49,52.6,52.49,52.58,22500.0,31.9413,32.0083,31.9413,31.9961,22500.0
2007-11-13 12:55:00,52.58,52.58,52.46,52.51,39700.0,31.9961,31.9961,31.9231,31.9535,39700.0
2007-11-13 13:00:00,52.49,52.51,52.39,52.43,38700.0,31.9413,31.9535,31.8805,31.9048,38700.0
2007-11-13 13:05:00,52.42,52.45,52.31,52.31,24000.0,31.8987,31.917,31.8318,31.8318,24000.0
2007-11-13 13:10:00,52.31,52.37,52.27,52.37,57000.0,31.8318,31.8683,31.8075,31.8683,57000.0
2007-11-13 13:15:00,52.36,52.56,52.35,52.46,35600.0,31.8622,31.9839,31.8562,31.9231,35600.0
2007-11-13 13:20:00,52.45,52.5,52.36,52.42,44400.0,31.917,31.9474,31.8622,31.8987,44400.0
2007-11-13 13:25:00,52.41,52.48,52.35,52.39,39800.0,31.8927,31.9353,31.8562,31.8805,39800.0
2007-11-13 13:30:00,52.39,52.52,52.33,52.51,18100.0,31.8805,31.9596,31.844,31.9535,18100.0
2007-11-13 13:35:00,52.52,52.63,52.39,52.6,24400.0,31.9596,32.0265,31.8805,32.0083,24400.0
2007-11-13 13:40:00,52.58,52.83,52.57,52.83,72300.0,31.9961,32.1482,31.99,32.1482,72300.0
2007-11-13 13:45:00,52.83,53.05,52.83,52.92,131600.0,32.1482,32.2821,32.1482,32.203,131600.0
2007-11-13 13:50:00,52.92,53.14,52.92,53.02,161700.0,32.203,32.3369,32.203,32.2639,161700.0
2007-11-13 13:55:00,53.04,53.08,52.83,52.87,67200.0,32.276,32.3004,32.1482,32.1726,67200.0
2007-11-13 14:00:00,52.85,52.92,52.79,52.84,25300.0,32.1604,32.203,32.1239,32.1543,25300.0
2007-11-13 14:05:00,52.86,52.89,52.63,52.68,30300.0,32.1665,32.1848,32.0265,32.057,30300.0
2007-11-13 14:10:00,52.66,52.82,52.6,52.73,68500.0,32.0448,32.1422,32.0083,32.0874,68500.0
2007-11-13 14:15:00,52.74,52.81,52.73,52.75,64000.0,32.0935,32.1361,32.0874,32.0996,64000.0
2007-11-13 14:20:00,52.76,52.89,52.71,52.76,29100.0,32.1056,32.1848,32.0752,32.1056,29100.0
2007-11-13 14:25:00,52.79,52.82,52.69,52.7,38900.0,32.1239,32.1422,32.063,32.0691,38900.0
2007-11-13 14:30:00,52.7,52.81,52.68,52.8,43000.0,32.0691,32.1361,32.057,32.13,43000.0
2007-11-13 14:35:00,52.76,52.82,52.75,52.78,76100.0,32.1056,32.1422,32.0996,32.1178,76100.0
2007-11-13 14:40:00,52.75,52.8,52.75,52.78,36800.0,32.0996,32.13,32.0996,32.1178,36800.0
2007-11-13 14:45:00,52.78,52.87,52.76,52.85,96900.0,32.1178,32.1726,32.1056,32.1604,96900.0
2007-11-13 14:50:00,52.85,53.09,52.84,53.07,335900.0,32.1604,32.3065,32.1543,32.2943,335900.0
2007-11-13 14:55:00,53.08,53.1,53.02,53.05,101300.0,32.3004,32.3125,32.2639,32.2821,101300.0
2007-11-13 15:00:00,53.04,53.16,53.02,53.15,119000.0,32.276,32.3491,32.2639,32.343,119000.0
2007-11-13 15:05:00,53.14,53.3,53.13,53.22,136000.0,32.3369,32.4342,32.3308,32.3856,136000.0
2007-11-13 15:10:00,53.23,53.36,53.22,53.29,143400.0,32.3917,32.4708,32.3856,32.4282,143400.0
2007-11-13 15:15:00,53.29,53.39,53.24,53.33,187800.0,32.4282,32.489,32.3977,32.4525,187800.0
2007-11-13 15:20:00,53.33,53.37,53.22,53.27,100700.0,32.4525,32.4768,32.3856,32.416,100700.0
2007-11-13 15:25:00,53.28,53.3,53.19,53.22,99700.0,32.4221,32.4342,32.3673,32.3856,99700.0
2007-11-13 15:30:00,53.21,53.25,53.14,53.24,97200.0,32.3795,32.4038,32.3369,32.3977,97200.0
2007-11-13 15:35:00,53.24,53.3,53.22,53.22,136200.0,32.3977,32.4342,32.3856,32.3856,136200.0
2007-11-13 15:40:00,53.23,53.35,53.18,53.28,78100.0,32.3917,32.4647,32.3612,32.4221,78100.0
2007-11-13 15:45:00,53.27,53.3,53.2,53.21,75200.0,32.416,32.4342,32.3734,32.3795,75200.0
2007-11-13 15:50:00,53.21,53.27,53.17,53.18,82300.0,32.3795,32.416,32.3551,32.3612,82300.0
2007-11-13 15:55:00,53.19,53.31,53.18,53.22,79700.0,32.3673,32.4403,32.3612,32.3856,79700.0
2007-11-14 09:30:00,53.73,54.16,53.67,54.0,65300.0,32.6959,32.9576,32.6594,32.8602,65300.0
2007-11-14 09:35:00,53.99,54.26,53.86,54.16,119900.0,32.8541,33.0184,32.775,32.9576,119900.0
2007-11-14 09:40:00,54.16,54.17,53.74,53.8,76200.0,32.9576,32.9637,32.702,32.7385,76200.0
2007-11-14 09:45:00,53.78,54.18,53.75,53.98,134100.0,32.7263,32.9697,32.7081,32.848,134100.0
2007-11-14 09:50:00,53.99,53.99,53.69,53.79,72200.0,32.8541,32.8541,32.6716,32.7324,72200.0
2007-11-14 09:55:00,53.81,53.9,53.58,53.76,65200.0,32.7446,32.7994,32.6046,32.7142,65200.0
2007-11-14 10:00:00,53.77,54.03,53.77,53.85,134200.0,32.7203,32.8785,32.7203,32.7689,134200.0
2007-11-14 10:05:00,53.84,53.9,53.64,53.7,83200.0,32.7629,32.7994,32.6411,32.6777,83200.0
2007-11-14 10:10:00,53.7,53.81,53.56,53.71,57500.0,32.6777,32.7446,32.5925,32.6837,57500.0
2007-11-14 10:15:00,53.7,53.73,53.55,53.58,44300.0,32.6777,32.6959,32.5864,32.6046,44300.0
2007-11-14 10:20:00,53.58,53.7,53.58,53.65,29900.0,32.6046,32.6777,32.6046,32.6472,29900.0
2007-11-14 10:25:00,53.65,53.7,53.47,53.56,47700.0,32.6472,32.6777,32.5377,32.5925,47700.0
2007-11-14 10:30:00,53.52,53.54,53.3,53.35,27200.0,32.5681,32.5803,32.4342,32.4647,27200.0
2007-11-14 10:35:00,53.35,53.44,53.31,53.4,23800.0,32.4647,32.5194,32.4403,32.4951,23800.0
2007-11-14 10:40:00,53.39,53.42,53.32,53.39,33600.0,32.489,32.5073,32.4464,32.489,33600.0
2007-11-14 10:45:00,53.35,53.5,53.33,53.5,34900.0,32.4647,32.556,32.4525,32.556,34900.0
2007-11-14 10:50:00,53.5,53.71,53.48,53.56,41000.0,32.556,32.6837,32.5438,32.5925,41000.0
2007-11-14 10:55:00,53.56,53.67,53.48,53.58,71600.0,32.5925,32.6594,32.5438,32.6046,71600.0
2007-11-14 11:00:00,53.54,53.67,53.5,53.63,60700.0,32.5803,32.6594,32.556,32.6351,60700.0
2007-11-14 11:05:00,53.62,53.63,53.35,53.36,45400.0,32.629,32.6351,32.4647,32.4708,45400.0
2007-11-14 11:10:00,53.39,53.48,53.3,53.36,35800.0,32.489,32.5438,32.4342,32.4708,35800.0
2007-11-14 11:15:00,53.37,53.66,53.37,53.65,34200.0,32.4768,32.6533,32.4768,32.6472,34200.0
2007-11-14 11:20:00,53.65,53.72,53.55,53.55,80100.0,32.6472,32.6898,32.5864,32.5864,80100.0
2007-11-14 11:25:00,53.55,53.66,53.46,53.57,56600.0,32.5864,32.6533,32.5316,32.5985,56600.0
2007-11-14 11:30:00,53.6,53.64,53.42,53.57,42300.0,32.6168,32.6411,32.5073,32.5985,42300.0
2007-11-14 11:35:00,53.59,53.61,53.4,53.54,30400.0,32.6107,32.6229,32.4951,32.5803,30400.0
2007-11-14 11:40:00,53.57,53.62,53.49,53.59,20900.0,32.5985,32.629,32.5499,32.6107,20900.0
2007-11-14 11:45:00,53.6,53.65,53.53,53.6,38100.0,32.6168,32.6472,32.5742,32.6168,38100.0
2007-11-14 11:50:00,53.6,53.7,53.57,53.68,106000.0,32.6168,32.6777,32.5985,32.6655,106000.0
2007-11-14 11:55:00,53.67,53.7,53.59,53.65,47000.0,32.6594,32.6777,32.6107,32.6472,47000.0
2007-11-14 12:00:00,53.65,53.7,53.58,53.67,40900.0,32.6472,32.6777,32.6046,32.6594,40900.0
2007-11-14 12:05:00,53.65,53.72,53.55,53.64,34800.0,32.6472,32.6898,32.5864,32.6411,34800.0
2007-11-14 12:10:00,53.68,53.88,53.65,53.81,56800.0,32.6655,32.7872,32.6472,32.7446,56800.0
2007-11-14 12:15:00,53.84,53.85,53.74,53.8,36100.0,32.7629,32.7689,32.702,32.7385,36100.0
2007-11-14 12:20:00,53.79,54.05,53.75,53.94,72400.0,32.7324,32.8906,32.7081,32.8237,72400.0
2007-11-14 12:25:00,53.97,54.08,53.95,54.03,77900.0,32.842,32.9089,32.8298,32.8785,77900.0
2007-11-14 12:30:00,54.04,54.17,54.0,54.09,87700.0,32.8846,32.9637,32.8602,32.915,87700.0
2007-11-14 12:35:00,54.09,54.1,53.98,54.04,76500.0,32.915,32.9211,32.848,32.8846,76500.0
2007-11-14 12:40:00,54.04,54.3,54.04,54.2,52300.0,32.8846,33.0428,32.8846,32.9819,52300.0
2007-11-14 12:45:00,54.21,54.35,54.15,54.3,114000.0,32.988,33.0732,32.9515,33.0428,114000.0
2007-11-14 12:50:00,54.3,54.3,54.22,54.3,142600.0,33.0428,33.0428,32.9941,33.0428,142600.0
2007-11-14 12:55:00,54.3,54.5,54.26,54.36,54100.0,33.0428,33.1645,33.0184,33.0793,54100.0
2007-11-14 13:00:00,54.38,54.41,54.19,54.19,58900.0,33.0915,33.1097,32.9758,32.9758,58900.0
2007-11-14 13:05:00,54.18,54.5,54.15,54.43,186100.0,32.9697,33.1645,32.9515,33.1219,186100.0
2007-11-14 13:10:00,54.43,54.57,54.3,54.55,108600.0,33.1219,33.2071,33.0428,33.1949,108600.0
2007-11-14 13:15:00,54.56,54.64,54.5,54.57,61500.0,33.201,33.2497,33.1645,33.2071,61500.0
2007-11-14 13:20:00,54.57,54.64,54.49,54.62,72800.0,33.2071,33.2497,33.1584,33.2375,72800.0
2007-11-14 13:25:00,54.62,54.69,54.57,54.65,95300.0,33.2375,33.2801,33.2071,33.2558,95300.0
2007-11-14 13:30:00,54.65,54.71,54.59,54.7,78300.0,33.2558,33.2923,33.2192,33.2862,78300.0
2007-11-14 13:35:00,54.69,54.86,54.67,54.75,117900.0,33.2801,33.3835,33.2679,33.3166,117900.0
2007-11-14 13:40:00,54.73,54.82,54.63,54.66,60900.0,33.3044,33.3592,33.2436,33.2618,60900.0
2007-11-14 13:45:00,54.66,54.84,54.65,54.84,47200.0,33.2618,33.3714,33.2558,33.3714,47200.0
2007-11-14 13:50:00,54.84,54.84,54.65,54.66,50000.0,33.3714,33.3714,33.2558,33.2618,50000.0
2007-11-14 13:55:00,54.65,54.72,54.32,54.32,73300.0,33.2558,33.2984,33.0549,33.0549,73300.0
2007-11-14 14:00:00,54.33,54.42,54.15,54.31,60200.0,33.061,33.1158,32.9515,33.0489,60200.0
2007-11-14 14:05:00,54.32,54.45,54.32,54.39,46700.0,33.0549,33.134,33.0549,33.0975,46700.0
2007-11-14 14:10:00,54.39,54.48,54.24,54.43,45600.0,33.0975,33.1523,33.0063,33.1219,45600.0
2007-11-14 14:15:00,54.43,54.47,54.25,54.26,35900.0,33.1219,33.1462,33.0123,33.0184,35900.0
2007-11-14 14:20:00,54.27,54.4,54.24,54.27,34500.0,33.0245,33.1036,33.0063,33.0245,34500.0
2007-11-14 14:25:00,54.29,54.33,54.2,54.21,35900.0,33.0367,33.061,32.9819,32.988,35900.0
2007-11-14 14:30:00,54.21,54.25,54.1,54.11,56500.0,32.988,33.0123,32.9211,32.9272,56500.0
2007-11-14 14:35:00,54.11,54.2,54.08,54.1,42700.0,32.9272,32.9819,32.9089,32.9211,42700.0
2007-11-14 14:40:00,54.11,54.16,53.96,53.96,31600.0,32.9272,32.9576,32.8359,32.8359,31600.0
2007-11-14 14:45:00,53.96,54.07,53.83,53.87,53100.0,32.8359,32.9028,32.7568,32.7811,53100.0
2007-11-14 14:50:00,53.87,54.04,53.87,53.95,38500.0,32.7811,32.8846,32.7811,32.8298,38500.0
2007-11-14 14:55:00,53.95,54.0,53.85,53.85,39100.0,32.8298,32.8602,32.7689,32.7689,39100.0
2007-11-14 15:00:00,53.85,53.99,53.84,53.94,66000.0,32.7689,32.8541,32.7629,32.8237,66000.0
2007-11-14 15:05:00,53.96,54.06,53.84,53.86,90200.0,32.8359,32.8967,32.7629,32.775,90200.0
2007-11-14 15:10:00,53.85,53.9,53.79,53.87,74100.0,32.7689,32.7994,32.7324,32.7811,74100.0
2007-11-14 15:15:00,53.87,53.96,53.77,53.82,84000.0,32.7811,32.8359,32.7203,32.7507,84000.0
2007-11-14 15:20:00,53.81,53.83,53.71,53.78,83700.0,32.7446,32.7568,32.6837,32.7263,83700.0
2007-11-14 15:25:00,53.79,53.87,53.73,53.75,81300.0,32.7324,32.7811,32.6959,32.7081,81300.0
2007-11-14 15:30:00,53.75,53.76,53.15,53.26,237100.0,32.7081,32.7142,32.343,32.4099,237100.0
2007-11-14 15:35:00,53.24,53.28,53.05,53.15,118500.0,32.3977,32.4221,32.2821,32.343,118500.0
2007-11-14 15:40:00,53.17,53.31,53.05,53.26,162700.0,32.3551,32.4403,32.2821,32.4099,162700.0
2007-11-14 15:45:00,53.24,53.4,53.16,53.2,110800.0,32.3977,32.4951,32.3491,32.3734,110800.0
2007-11-14 15:50:00,53.18,53.27,52.85,53.02,123300.0,32.3612,32.416,32.1604,32.2639,123300.0
2007-11-14 15:55:00,53.02,53.19,52.99,53.06,100900.0,32.2639,32.3673,32.2456,32.2882,100900.0
2007-11-15 09:30:00,53.0,53.0,52.5,52.5,84800.0,32.2517,32.2517,31.9474,31.9474,84800.0
2007-11-15 09:35:00,52.5,53.19,52.46,52.93,101400.0,31.9474,32.3673,31.9231,32.2091,101400.0
2007-11-15 09:40:00,52.87,53.61,52.87,52.94,135600.0,32.1726,32.6229,32.1726,32.2152,135600.0
2007-11-15 09:45:00,52.94,53.0,52.5,52.64,78400.0,32.2152,32.2517,31.9474,32.0326,78400.0
2007-11-15 09:50:00,52.61,52.92,52.6,52.77,41500.0,32.0144,32.203,32.0083,32.1117,41500.0
2007-11-15 09:55:00,52.76,52.96,52.65,52.72,36800.0,32.1056,32.2274,32.0387,32.0813,36800.0
2007-11-15 10:00:00,52.72,52.83,52.61,52.75,34500.0,32.0813,32.1482,32.0144,32.0996,34500.0
2007-11-15 10:05:00,52.75,52.82,52.5,52.78,44400.0,32.0996,32.1422,31.9474,32.1178,44400.0
2007-11-15 10:10:00,52.79,52.92,52.65,52.78,45700.0,32.1239,32.203,32.0387,32.1178,45700.0
2007-11-15 10:15:00,52.79,52.89,52.72,52.84,39400.0,32.1239,32.1848,32.0813,32.1543,39400.0
2007-11-15 10:20:00,52.82,52.87,52.68,52.75,36000.0,32.1422,32.1726,32.057,32.0996,36000.0
2007-11-15 10:25:00,52.74,52.86,52.69,52.8,44400.0,32.0935,32.1665,32.063,32.13,44400.0
2007-11-15 10:30:00,52.8,52.8,52.46,52.62,57200.0,32.13,32.13,31.9231,32.0205,57200.0
2007-11-15 10:35:00,52.62,52.92,52.62,52.9,54100.0,32.0205,32.203,32.0205,32.1908,54100.0
2007-11-15 10:40:00,52.89,52.89,52.57,52.59,37300.0,32.1848,32.1848,31.99,32.0022,37300.0
2007-11-15 10:45:00,52.58,52.61,52.48,52.48,41600.0,31.9961,32.0144,31.9353,31.9353,41600.0
2007-11-15 10:50:00,52.48,52.54,52.39,52.4,35600.0,31.9353,31.9718,31.8805,31.8866,35600.0
2007-11-15 10:55:00,52.4,52.41,52.2,52.22,31900.0,31.8866,31.8927,31.7649,31.777,31900.0
2007-11-15 11:00:00,52.22,52.47,52.13,52.4,64600.0,31.777,31.9292,31.7223,31.8866,64600.0
2007-11-15 11:05:00,52.4,52.72,52.4,52.6,44300.0,31.8866,32.0813,31.8866,32.0083,44300.0
2007-11-15 11:10:00,52.59,52.78,52.57,52.6,47400.0,32.0022,32.1178,31.99,32.0083,47400.0
2007-11-15 11:15:00,52.6,52.61,52.45,52.49,32200.0,32.0083,32.0144,31.917,31.9413,32200.0
2007-11-15 11:20:00,52.47,52.49,52.25,52.32,27600.0,31.9292,31.9413,31.7953,31.8379,27600.0
2007-11-15 11:25:00,52.28,52.33,52.24,52.27,28500.0,31.8136,31.844,31.7892,31.8075,28500.0
2007-11-15 11:30:00,52.28,52.29,52.04,52.1,34200.0,31.8136,31.8196,31.6675,31.704,34200.0
2007-11-15 11:35:00,52.08,52.1,52.03,52.06,33300.0,31.6919,31.704,31.6614,31.6797,33300.0
2007-11-15 11:40:00,52.04,52.06,51.82,51.89,49600.0,31.6675,31.6797,31.5336,31.5762,49600.0
2007-11-15 11:45:00,51.87,52.12,51.87,52.12,34200.0,31.5641,31.7162,31.5641,31.7162,34200.0
2007-11-15 11:50:00,52.1,52.1,51.77,51.84,58200.0,31.704,31.704,31.5032,31.5458,58200.0
2007-11-15 11:55:00,51.87,51.88,51.7,51.78,44900.0,31.5641,31.5701,31.4606,31.5093,44900.0
2007-11-15 12:00:00,51.75,51.94,51.74,51.74,66800.0,31.491,31.6067,31.485,31.485,66800.0
2007-11-15 12:05:00,51.75,51.99,51.74,51.95,43500.0,31.491,31.6371,31.485,31.6127,43500.0
2007-11-15 12:10:00,51.95,51.95,51.85,51.9,49400.0,31.6127,31.6127,31.5519,31.5823,49400.0
2007-11-15 12:15:00,51.89,52.02,51.8,51.95,68100.0,31.5762,31.6553,31.5215,31.6127,68100.0
2007-11-15 12:20:00,51.94,52.08,51.88,51.94,56500.0,31.6067,31.6919,31.5701,31.6067,56500.0
2007-11-15 12:25:00,51.92,51.95,51.7,51.7,49100.0,31.5945,31.6127,31.4606,31.4606,49100.0
2007-11-15 12:30:00,51.7,51.74,51.25,51.25,139000.0,31.4606,31.485,31.1868,31.1868,139000.0
2007-11-15 12:35:00,51.26,51.26,51.05,51.19,121800.0,31.1929,31.1929,31.0651,31.1503,121800.0
2007-11-15 12:40:00,51.19,51.22,50.94,50.94,115000.0,31.1503,31.1685,30.9981,30.9981,115000.0
2007-11-15 12:45:00,50.94,51.21,50.91,51.07,100200.0,30.9981,31.1624,30.9799,31.0772,100200.0
2007-11-15 12:50:00,51.05,51.44,51.04,51.2,79500.0,31.0651,31.3024,31.059,31.1564,79500.0
2007-11-15 12:55:00,51.21,51.27,51.08,51.08,30000.0,31.1624,31.1989,31.0833,31.0833,30000.0
2007-11-15 13:00:00,51.07,51.25,51.03,51.23,51600.0,31.0772,31.1868,31.0529,31.1746,51600.0
2007-11-15 13:05:00,51.22,51.27,51.16,51.24,37700.0,31.1685,31.1989,31.132,31.1807,37700.0
2007-11-15 13:10:00,51.24,51.34,51.15,51.24,59000.0,31.1807,31.2415,31.1259,31.1807,59000.0
2007-11-15 13:15:00,51.23,51.24,51.03,51.07,43600.0,31.1746,31.1807,31.0529,31.0772,43600.0
2007-11-15 13:20:00,51.05,51.09,50.97,51.09,39500.0,31.0651,31.0894,31.0164,31.0894,39500.0
2007-11-15 13:25:00,51.08,51.22,51.03,51.13,33500.0,31.0833,31.1685,31.0529,31.1138,33500.0
2007-11-15 13:30:00,51.12,51.32,51.12,51.27,50500.0,31.1077,31.2294,31.1077,31.1989,50500.0
2007-11-15 13:35:00,51.26,51.28,51.09,51.12,38800.0,31.1929,31.205,31.0894,31.1077,38800.0
2007-11-15 13:40:00,51.11,51.2,51.01,51.04,45000.0,31.1016,31.1564,31.0407,31.059,45000.0
2007-11-15 13:45:00,51.04,51.24,51.04,51.1,47200.0,31.059,31.1807,31.059,31.0955,47200.0
2007-11-15 13:50:00,51.08,51.16,51.02,51.04,57700.0,31.0833,31.132,31.0468,31.059,57700.0
2007-11-15 13:55:00,51.02,51.09,50.95,50.95,65900.0,31.0468,31.0894,31.0042,31.0042,65900.0
2007-11-15 14:00:00,50.94,50.98,50.79,50.87,112600.0,30.9981,31.0225,30.9069,30.9555,112600.0
2007-11-15 14:05:00,50.87,50.94,50.74,50.81,121300.0,30.9555,30.9981,30.8764,30.919,121300.0
2007-11-15 14:10:00,50.8,50.81,50.55,50.65,102900.0,30.9129,30.919,30.7608,30.8217,102900.0
2007-11-15 14:15:00,50.65,50.89,50.6,50.67,99400.0,30.8217,30.9677,30.7912,30.8338,99400.0
2007-11-15 14:20:00,50.68,51.0,50.66,50.75,107000.0,30.8399,31.0346,30.8277,30.8825,107000.0
2007-11-15 14:25:00,50.75,51.16,50.73,51.14,133400.0,30.8825,31.132,30.8703,31.1198,133400.0
2007-11-15 14:30:00,51.14,51.16,50.91,51.03,164600.0,31.1198,31.132,30.9799,31.0529,164600.0
2007-11-15 14:35:00,50.97,51.06,50.88,50.98,70600.0,31.0164,31.0712,30.9616,31.0225,70600.0
2007-11-15 14:40:00,50.98,51.0,50.72,50.77,96500.0,31.0225,31.0346,30.8643,30.8947,96500.0
2007-11-15 14:45:00,50.78,50.92,50.77,50.85,59600.0,30.9008,30.986,30.8947,30.9434,59600.0
2007-11-15 14:50:00,50.85,50.95,50.41,50.42,122700.0,30.9434,31.0042,30.6756,30.6817,122700.0
2007-11-15 14:55:00,50.43,50.5,50.3,50.36,116600.0,30.6878,30.7304,30.6087,30.6452,116600.0
2007-11-15 15:00:00,50.36,50.68,50.34,50.6,104300.0,30.6452,30.8399,30.633,30.7912,104300.0
2007-11-15 15:05:00,50.6,50.68,50.36,50.43,95600.0,30.7912,30.8399,30.6452,30.6878,95600.0
2007-11-15 15:10:00,50.41,50.46,50.28,50.41,133300.0,30.6756,30.706,30.5965,30.6756,133300.0
2007-11-15 15:15:00,50.41,50.53,50.33,50.48,103200.0,30.6756,30.7486,30.6269,30.7182,103200.0
2007-11-15 15:20:00,50.45,50.66,50.44,50.52,102600.0,30.7,30.8277,30.6939,30.7426,102600.0
2007-11-15 15:25:00,50.51,50.68,50.47,50.57,136600.0,30.7365,30.8399,30.7121,30.773,136600.0
2007-11-15 15:30:00,50.56,50.57,50.43,50.5,161600.0,30.7669,30.773,30.6878,30.7304,161600.0
2007-11-15 15:35:00,50.5,50.52,50.28,50.51,222300.0,30.7304,30.7426,30.5965,30.7365,222300.0
2007-11-15 15:40:00,50.5,50.77,50.49,50.77,175700.0,30.7304,30.8947,30.7243,30.8947,175700.0
2007-11-15 15:45:00,50.78,51.01,50.75,50.95,284600.0,30.9008,31.0407,30.8825,31.0042,284600.0
2007-11-15 15:50:00,50.94,51.05,50.87,50.94,253200.0,30.9981,31.0651,30.9555,30.9981,253200.0
2007-11-15 15:55:00,50.91,51.07,50.63,50.97,220400.0,30.9799,31.0772,30.8095,31.0164,220400.0
2007-11-16 09:30:00,51.43,51.68,51.25,51.44,230200.0,31.2963,31.4484,31.1868,31.3024,230200.0
2007-11-16 09:35:00,51.42,51.8,51.4,51.58,66000.0,31.2902,31.5215,31.2781,31.3876,66000.0
2007-11-16 09:40:00,51.58,51.76,51.28,51.28,81400.0,31.3876,31.4971,31.205,31.205,81400.0
2007-11-16 09:45:00,51.27,51.3,50.85,51.29,62800.0,31.1989,31.2172,30.9434,31.2111,62800.0
2007-11-16 09:50:00,51.26,51.39,50.85,50.87,94300.0,31.1929,31.272,30.9434,30.9555,94300.0
2007-11-16 09:55:00,50.9,50.98,50.72,50.79,91000.0,30.9738,31.0225,30.8643,30.9069,91000.0
2007-11-16 10:00:00,50.77,50.84,50.41,50.48,76900.0,30.8947,30.9373,30.6756,30.7182,76900.0
2007-11-16 10:05:00,50.48,50.51,50.11,50.49,97200.0,30.7182,30.7365,30.4931,30.7243,97200.0
2007-11-16 10:10:00,50.52,50.73,50.52,50.69,55700.0,30.7426,30.8703,30.7426,30.846,55700.0
2007-11-16 10:15:00,50.72,50.86,50.58,50.86,33800.0,30.8643,30.9495,30.7791,30.9495,33800.0
2007-11-16 10:20:00,50.82,50.93,50.62,50.64,46000.0,30.9251,30.9921,30.8034,30.8156,46000.0
2007-11-16 10:25:00,50.68,50.68,50.32,50.33,56200.0,30.8399,30.8399,30.6209,30.6269,56200.0
2007-11-16 10:30:00,50.33,50.49,50.31,50.48,37900.0,30.6269,30.7243,30.6148,30.7182,37900.0
2007-11-16 10:35:00,50.45,50.45,50.18,50.29,57500.0,30.7,30.7,30.5357,30.6026,57500.0
2007-11-16 10:40:00,50.22,50.66,50.22,50.58,56000.0,30.56,30.8277,30.56,30.7791,56000.0
2007-11-16 10:45:00,50.57,50.7,50.4,50.57,52700.0,30.773,30.8521,30.6695,30.773,52700.0
2007-11-16 10:50:00,50.56,50.9,50.51,50.76,76600.0,30.7669,30.9738,30.7365,30.8886,76600.0
2007-11-16 10:55:00,50.76,50.97,50.71,50.89,56800.0,30.8886,31.0164,30.8582,30.9677,56800.0
2007-11-16 11:00:00,50.88,51.65,50.88,51.55,165700.0,30.9616,31.4302,30.9616,31.3693,165700.0
2007-11-16 11:05:00,51.55,51.59,51.46,51.56,88300.0,31.3693,31.3937,31.3146,31.3754,88300.0
2007-11-16 11:10:00,51.56,51.56,51.38,51.42,57600.0,31.3754,31.3754,31.2659,31.2902,57600.0
2007-11-16 11:15:00,51.43,51.69,51.41,51.66,69500.0,31.2963,31.4545,31.2841,31.4363,69500.0
2007-11-16 11:20:00,51.66,51.7,51.61,51.64,49600.0,31.4363,31.4606,31.4058,31.4241,49600.0
2007-11-16 11:25:00,51.65,51.67,51.28,51.28,57700.0,31.4302,31.4424,31.205,31.205,57700.0
2007-11-16 11:30:00,51.28,51.63,51.27,51.61,44800.0,31.205,31.418,31.1989,31.4058,44800.0
2007-11-16 11:35:00,51.62,51.75,51.61,51.72,40300.0,31.4119,31.491,31.4058,31.4728,40300.0
2007-11-16 11:40:00,51.72,51.79,51.45,51.47,75000.0,31.4728,31.5154,31.3085,31.3207,75000.0
2007-11-16 11:45:00,51.46,51.68,51.29,51.68,122700.0,31.3146,31.4484,31.2111,31.4484,122700.0
2007-11-16 11:50:00,51.68,51.91,51.63,51.78,173600.0,31.4484,31.5884,31.418,31.5093,173600.0
2007-11-16 11:55:00,51.78,51.79,51.72,51.78,48600.0,31.5093,31.5154,31.4728,31.5093,48600.0
2007-11-16 12:00:00,51.78,52.0,51.77,51.94,40500.0,31.5093,31.6432,31.5032,31.6067,40500.0
2007-11-16 12:05:00,51.94,52.0,51.81,52.0,54100.0,31.6067,31.6432,31.5276,31.6432,54100.0
2007-11-16 12:10:00,52.02,52.04,51.88,51.91,37600.0,31.6553,31.6675,31.5701,31.5884,37600.0
2007-11-16 12:15:00,51.91,52.18,51.9,52.1,43800.0,31.5884,31.7527,31.5823,31.704,43800.0
2007-11-16 12:20:00,52.07,52.09,51.94,52.0,49300.0,31.6858,31.6979,31.6067,31.6432,49300.0
2007-11-16 12:25:00,52.0,52.02,51.88,51.9,26700.0,31.6432,31.6553,31.5701,31.5823,26700.0
2007-11-16 12:30:00,51.89,52.01,51.7,52.0,60300.0,31.5762,31.6493,31.4606,31.6432,60300.0
2007-11-16 12:35:00,52.0,52.25,52.0,52.25,113600.0,31.6432,31.7953,31.6432,31.7953,113600.0
2007-11-16 12:40:00,52.25,52.27,52.1,52.14,75200.0,31.7953,31.8075,31.704,31.7284,75200.0
2007-11-16 12:45:00,52.12,52.17,51.96,52.16,40800.0,31.7162,31.7466,31.6188,31.7405,40800.0
2007-11-16 12:50:00,52.17,52.36,52.13,52.36,53400.0,31.7466,31.8622,31.7223,31.8622,53400.0
2007-11-16 12:55:00,52.35,52.36,52.09,52.12,58500.0,31.8562,31.8622,31.6979,31.7162,58500.0
2007-11-16 13:00:00,52.12,52.3,52.12,52.23,56800.0,31.7162,31.8257,31.7162,31.7831,56800.0
2007-11-16 13:05:00,52.23,52.36,52.18,52.35,37900.0,31.7831,31.8622,31.7527,31.8562,37900.0
2007-11-16 13:10:00,52.36,52.47,52.25,52.39,48000.0,31.8622,31.9292,31.7953,31.8805,48000.0
2007-11-16 13:15:00,52.37,52.46,52.34,52.38,32900.0,31.8683,31.9231,31.8501,31.8744,32900.0
2007-11-16 13:20:00,52.38,52.48,52.3,52.3,36900.0,31.8744,31.9353,31.8257,31.8257,36900.0
2007-11-16 13:25:00,52.32,52.39,52.3,52.36,73400.0,31.8379,31.8805,31.8257,31.8622,73400.0
2007-11-16 13:30:00,52.34,52.43,52.32,52.4,27800.0,31.8501,31.9048,31.8379,31.8866,27800.0
2007-11-16 13:35:00,52.4,52.63,52.39,52.58,67500.0,31.8866,32.0265,31.8805,31.9961,67500.0
2007-11-16 13:40:00,52.58,52.94,52.54,52.91,75100.0,31.9961,32.2152,31.9718,32.1969,75100.0
2007-11-16 13:45:00,52.91,53.12,52.89,53.07,117700.0,32.1969,32.3247,32.1848,32.2943,117700.0
2007-11-16 13:50:00,53.05,53.06,52.85,52.91,122500.0,32.2821,32.2882,32.1604,32.1969,122500.0
2007-11-16 13:55:00,52.91,52.97,52.81,52.94,76900.0,32.1969,32.2334,32.1361,32.2152,76900.0
2007-11-16 14:00:00,52.95,52.99,52.79,52.89,90500.0,32.2213,32.2456,32.1239,32.1848,90500.0
2007-11-16 14:05:00,52.88,52.93,52.66,52.78,102600.0,32.1787,32.2091,32.0448,32.1178,102600.0
2007-11-16 14:10:00,52.76,52.78,52.4,52.48,132700.0,32.1056,32.1178,31.8866,31.9353,132700.0
2007-11-16 14:15:00,52.5,52.66,52.41,52.53,84800.0,31.9474,32.0448,31.8927,31.9657,84800.0
2007-11-16 14:20:00,52.52,52.73,52.51,52.59,70300.0,31.9596,32.0874,31.9535,32.0022,70300.0
2007-11-16 14:25:00,52.6,52.76,52.46,52.72,110500.0,32.0083,32.1056,31.9231,32.0813,110500.0
2007-11-16 14:30:00,52.75,52.78,52.54,52.58,106300.0,32.0996,32.1178,31.9718,31.9961,106300.0
2007-11-16 14:35:00,52.57,52.57,52.22,52.24,105400.0,31.99,31.99,31.777,31.7892,105400.0
2007-11-16 14:40:00,52.24,52.48,52.21,52.44,89600.0,31.7892,31.9353,31.771,31.9109,89600.0
2007-11-16 14:45:00,52.45,52.53,52.34,52.52,71800.0,31.917,31.9657,31.8501,31.9596,71800.0
2007-11-16 14:50:00,52.53,52.6,52.4,52.44,54700.0,31.9657,32.0083,31.8866,31.9109,54700.0
2007-11-16 14:55:00,52.45,52.68,52.39,52.65,65700.0,31.917,32.057,31.8805,32.0387,65700.0
2007-11-16 15:00:00,52.65,52.76,52.52,52.52,81000.0,32.0387,32.1056,31.9596,31.9596,81000.0
2007-11-16 15:05:00,52.52,52.75,52.51,52.65,64400.0,31.9596,32.0996,31.9535,32.0387,64400.0
2007-11-16 15:10:00,52.65,52.78,52.61,52.71,59300.0,32.0387,32.1178,32.0144,32.0752,59300.0
2007-11-16 15:15:00,52.71,52.72,52.53,52.65,88200.0,32.0752,32.0813,31.9657,32.0387,88200.0
2007-11-16 15:20:00,52.64,52.66,52.54,52.58,49300.0,32.0326,32.0448,31.9718,31.9961,49300.0
2007-11-16 15:25:00,52.57,52.66,52.49,52.57,68200.0,31.99,32.0448,31.9413,31.99,68200.0
2007-11-16 15:30:00,52.58,52.66,52.26,52.28,105600.0,31.9961,32.0448,31.8014,31.8136,105600.0
2007-11-16 15:35:00,52.25,52.31,52.12,52.25,97500.0,31.7953,31.8318,31.7162,31.7953,97500.0
2007-11-16 15:40:00,52.24,52.47,52.24,52.42,69000.0,31.7892,31.9292,31.7892,31.8987,69000.0
2007-11-16 15:45:00,52.41,52.53,52.32,52.5,97600.0,31.8927,31.9657,31.8379,31.9474,97600.0
2007-11-16 15:50:00,52.53,52.59,52.43,52.53,91100.0,31.9657,32.0022,31.9048,31.9657,91100.0
2007-11-16 15:55:00,52.52,52.61,52.44,52.48,132300.0,31.9596,32.0144,31.9109,31.9353,132300.0
2007-11-19 09:30:00,52.03,52.12,51.32,51.34,74800.0,31.6614,31.7162,31.2294,31.2415,74800.0
2007-11-19 09:35:00,51.32,51.58,51.32,51.46,38700.0,31.2294,31.3876,31.2294,31.3146,38700.0
2007-11-19 09:40:00,51.42,51.67,51.2,51.57,64400.0,31.2902,31.4424,31.1564,31.3815,64400.0
2007-11-19 09:45:00,51.55,51.64,51.42,51.57,51400.0,31.3693,31.4241,31.2902,31.3815,51400.0
2007-11-19 09:50:00,51.56,51.57,51.2,51.51,65800.0,31.3754,31.3815,31.1564,31.345,65800.0
2007-11-19 09:55:00,51.5,51.55,51.27,51.38,52800.0,31.3389,31.3693,31.1989,31.2659,52800.0
2007-11-19 10:00:00,51.32,51.45,51.07,51.41,42100.0,31.2294,31.3085,31.0772,31.2841,42100.0
2007-11-19 10:05:00,51.43,51.46,51.04,51.16,53800.0,31.2963,31.3146,31.059,31.132,53800.0
2007-11-19 10:10:00,51.18,51.27,51.03,51.05,43000.0,31.1442,31.1989,31.0529,31.0651,43000.0
2007-11-19 10:15:00,51.05,51.21,51.0,51.14,65300.0,31.0651,31.1624,31.0346,31.1198,65300.0
2007-11-19 10:20:00,51.16,51.32,51.03,51.05,39900.0,31.132,31.2294,31.0529,31.0651,39900.0
2007-11-19 10:25:00,51.04,51.19,50.8,50.86,61100.0,31.059,31.1503,30.9129,30.9495,61100.0
2007-11-19 10:30:00,50.84,50.98,50.79,50.94,97300.0,30.9373,31.0225,30.9069,30.9981,97300.0
2007-11-19 10:35:00,50.96,51.07,50.88,50.99,100200.0,31.0103,31.0772,30.9616,31.0286,100200.0
2007-11-19 10:40:00,51.0,51.06,50.94,51.01,67300.0,31.0346,31.0712,30.9981,31.0407,67300.0
2007-11-19 10:45:00,51.01,51.05,50.96,51.05,63600.0,31.0407,31.0651,31.0103,31.0651,63600.0
2007-11-19 10:50:00,51.04,51.05,50.78,50.81,81900.0,31.059,31.0651,30.9008,30.919,81900.0
2007-11-19 10:55:00,50.81,50.9,50.73,50.81,71700.0,30.919,30.9738,30.8703,30.919,71700.0
2007-11-19 11:00:00,50.82,50.91,50.77,50.86,67200.0,30.9251,30.9799,30.8947,30.9495,67200.0
2007-11-19 11:05:00,50.86,50.86,50.73,50.8,97000.0,30.9495,30.9495,30.8703,30.9129,97000.0
2007-11-19 11:10:00,50.81,50.89,50.77,50.89,52700.0,30.919,30.9677,30.8947,30.9677,52700.0
2007-11-19 11:15:00,50.89,51.21,50.85,51.2,64900.0,30.9677,31.1624,30.9434,31.1564,64900.0
2007-11-19 11:20:00,51.2,51.38,51.2,51.35,49900.0,31.1564,31.2659,31.1564,31.2476,49900.0
2007-11-19 11:25:00,51.35,51.42,51.26,51.3,54900.0,31.2476,31.2902,31.1929,31.2172,54900.0
2007-11-19 11:30:00,51.3,51.37,51.15,51.23,46600.0,31.2172,31.2598,31.1259,31.1746,46600.0
2007-11-19 11:35:00,51.2,51.3,51.18,51.25,33700.0,31.1564,31.2172,31.1442,31.1868,33700.0
2007-11-19 11:40:00,51.25,51.5,51.25,51.35,54700.0,31.1868,31.3389,31.1868,31.2476,54700.0
2007-11-19 11:45:00,51.36,51.37,51.12,51.12,49900.0,31.2537,31.2598,31.1077,31.1077,49900.0
2007-11-19 11:50:00,51.13,51.3,51.13,51.25,32600.0,31.1138,31.2172,31.1138,31.1868,32600.0
2007-11-19 11:55:00,51.25,51.26,50.8,50.8,34000.0,31.1868,31.1929,30.9129,30.9129,34000.0
2007-11-19 12:00:00,50.79,51.0,50.7,50.97,50000.0,30.9069,31.0346,30.8521,31.0164,50000.0
2007-11-19 12:05:00,50.97,51.11,50.9,51.02,36500.0,31.0164,31.1016,30.9738,31.0468,36500.0
2007-11-19 12:10:00,51.02,51.22,51.0,51.01,28100.0,31.0468,31.1685,31.0346,31.0407,28100.0
2007-11-19 12:15:00,51.01,51.23,51.0,51.16,24500.0,31.0407,31.1746,31.0346,31.132,24500.0
2007-11-19 12:20:00,51.15,51.23,51.11,51.18,20000.0,31.1259,31.1746,31.1016,31.1442,20000.0
2007-11-19 12:25:00,51.18,51.22,51.13,51.15,19400.0,31.1442,31.1685,31.1138,31.1259,19400.0
2007-11-19 12:30:00,51.16,51.19,51.04,51.09,13900.0,31.132,31.1503,31.059,31.0894,13900.0
2007-11-19 12:35:00,51.07,51.25,51.07,51.16,14700.0,31.0772,31.1868,31.0772,31.132,14700.0
2007-11-19 12:40:00,51.16,51.42,51.11,51.16,29300.0,31.132,31.2902,31.1016,31.132,29300.0
2007-11-19 12:45:00,51.17,51.19,50.89,50.92,87700.0,31.1381,31.1503,30.9677,30.986,87700.0
2007-11-19 12:50:00,50.92,50.92,50.6,50.67,115800.0,30.986,30.986,30.7912,30.8338,115800.0
2007-11-19 12:55:00,50.67,50.78,50.57,50.7,98800.0,30.8338,30.9008,30.773,30.8521,98800.0
2007-11-19 13:00:00,50.71,50.81,50.56,50.6,54700.0,30.8582,30.919,30.7669,30.7912,54700.0
2007-11-19 13:05:00,50.57,50.61,50.38,50.41,47900.0,30.773,30.7973,30.6574,30.6756,47900.0
2007-11-19 13:10:00,50.38,50.43,50.11,50.33,87200.0,30.6574,30.6878,30.4931,30.6269,87200.0
2007-11-19 13:15:00,50.34,50.4,50.24,50.3,45800.0,30.633,30.6695,30.5722,30.6087,45800.0
2007-11-19 13:20:00,50.3,50.43,50.24,50.42,31200.0,30.6087,30.6878,30.5722,30.6817,31200.0
2007-11-19 13:25:00,50.42,50.6,50.36,50.51,39800.0,30.6817,30.7912,30.6452,30.7365,39800.0
2007-11-19 13:30:00,50.54,50.65,50.35,50.38,35800.0,30.7547,30.8217,30.6391,30.6574,35800.0
2007-11-19 13:35:00,50.38,50.44,50.27,50.39,31800.0,30.6574,30.6939,30.5904,30.6634,31800.0
2007-11-19 13:40:00,50.38,50.41,50.26,50.28,27300.0,30.6574,30.6756,30.5843,30.5965,27300.0
2007-11-19 13:45:00,50.31,50.42,50.22,50.23,42100.0,30.6148,30.6817,30.56,30.5661,42100.0
2007-11-19 13:50:00,50.26,50.4,50.17,50.2,61400.0,30.5843,30.6695,30.5296,30.5478,61400.0
2007-11-19 13:55:00,50.24,50.28,50.11,50.22,39900.0,30.5722,30.5965,30.4931,30.56,39900.0
2007-11-19 14:00:00,50.25,50.49,50.18,50.47,41700.0,30.5783,30.7243,30.5357,30.7121,41700.0
2007-11-19 14:05:00,50.46,50.49,50.28,50.46,43200.0,30.706,30.7243,30.5965,30.706,43200.0
2007-11-19 14:10:00,50.44,50.58,50.44,50.5,26900.0,30.6939,30.7791,30.6939,30.7304,26900.0
2007-11-19 14:15:00,50.53,50.62,50.29,50.57,34900.0,30.7486,30.8034,30.6026,30.773,34900.0
2007-11-19 14:20:00,50.56,50.66,50.49,50.56,43400.0,30.7669,30.8277,30.7243,30.7669,43400.0
2007-11-19 14:25:00,50.57,50.72,50.51,50.7,64200.0,30.773,30.8643,30.7365,30.8521,64200.0
2007-11-19 14:30:00,50.72,50.88,50.7,50.79,78700.0,30.8643,30.9616,30.8521,30.9069,78700.0
2007-11-19 14:35:00,50.8,50.9,50.74,50.89,27200.0,30.9129,30.9738,30.8764,30.9677,27200.0
2007-11-19 14:40:00,50.9,51.13,50.89,51.0,68300.0,30.9738,31.1138,30.9677,31.0346,68300.0
2007-11-19 14:45:00,51.04,51.06,50.84,50.92,50500.0,31.059,31.0712,30.9373,30.986,50500.0
2007-11-19 14:50:00,50.94,50.94,50.58,50.62,62000.0,30.9981,30.9981,30.7791,30.8034,62000.0
2007-11-19 14:55:00,50.6,50.65,50.5,50.56,57100.0,30.7912,30.8217,30.7304,30.7669,57100.0
2007-11-19 15:00:00,50.55,50.57,50.3,50.39,83400.0,30.7608,30.773,30.6087,30.6634,83400.0
2007-11-19 15:05:00,50.39,50.44,50.29,50.32,71300.0,30.6634,30.6939,30.6026,30.6209,71300.0
2007-11-19 15:10:00,50.31,50.32,50.19,50.24,79200.0,30.6148,30.6209,30.5417,30.5722,79200.0
2007-11-19 15:15:00,50.25,50.44,50.25,50.29,81700.0,30.5783,30.6939,30.5783,30.6026,81700.0
2007-11-19 15:20:00,50.28,50.68,50.28,50.58,91200.0,30.5965,30.8399,30.5965,30.7791,91200.0
2007-11-19 15:25:00,50.58,50.77,50.54,50.58,103400.0,30.7791,30.8947,30.7547,30.7791,103400.0
2007-11-19 15:30:00,50.58,50.7,50.41,50.45,101900.0,30.7791,30.8521,30.6756,30.7,101900.0
2007-11-19 15:35:00,50.45,50.53,50.29,50.33,74900.0,30.7,30.7486,30.6026,30.6269,74900.0
2007-11-19 15:40:00,50.34,50.36,50.2,50.23,134600.0,30.633,30.6452,30.5478,30.5661,134600.0
2007-11-19 15:45:00,50.23,50.53,50.21,50.52,173100.0,30.5661,30.7486,30.5539,30.7426,173100.0
2007-11-19 15:50:00,50.52,50.65,50.44,50.62,238900.0,30.7426,30.8217,30.6939,30.8034,238900.0
2007-11-19 15:55:00,50.61,50.63,50.46,50.6,211900.0,30.7973,30.8095,30.706,30.7912,211900.0
2007-11-20 09:30:00,51.27,51.94,51.02,51.94,102200.0,31.1989,31.6067,31.0468,31.6067,102200.0
2007-11-20 09:35:00,51.87,52.0,51.28,51.91,74200.0,31.5641,31.6432,31.205,31.5884,74200.0
2007-11-20 09:40:00,51.98,52.03,51.59,51.65,53100.0,31.631,31.6614,31.3937,31.4302,53100.0
2007-11-20 09:45:00,51.67,52.05,51.5,51.99,57900.0,31.4424,31.6736,31.3389,31.6371,57900.0
2007-11-20 09:50:00,51.99,52.06,51.65,51.98,70800.0,31.6371,31.6797,31.4302,31.631,70800.0
2007-11-20 09:55:00,51.98,52.0,51.79,51.95,75200.0,31.631,31.6432,31.5154,31.6127,75200.0
2007-11-20 10:00:00,51.98,52.07,51.91,51.97,73900.0,31.631,31.6858,31.5884,31.6249,73900.0
2007-11-20 10:05:00,51.99,51.99,51.85,51.95,61700.0,31.6371,31.6371,31.5519,31.6127,61700.0
2007-11-20 10:10:00,51.95,51.96,51.66,51.69,56700.0,31.6127,31.6188,31.4363,31.4545,56700.0
2007-11-20 10:15:00,51.68,51.73,51.55,51.59,32500.0,31.4484,31.4789,31.3693,31.3937,32500.0
2007-11-20 10:20:00,51.59,51.76,51.59,51.62,47000.0,31.3937,31.4971,31.3937,31.4119,47000.0
2007-11-20 10:25:00,51.62,51.87,51.61,51.85,53000.0,31.4119,31.5641,31.4058,31.5519,53000.0
2007-11-20 10:30:00,51.85,51.88,51.7,51.86,36200.0,31.5519,31.5701,31.4606,31.558,36200.0
2007-11-20 10:35:00,51.88,52.16,51.84,52.16,67500.0,31.5701,31.7405,31.5458,31.7405,67500.0
2007-11-20 10:40:00,52.16,52.25,51.94,52.15,112600.0,31.7405,31.7953,31.6067,31.7344,112600.0
2007-11-20 10:45:00,52.14,52.35,52.11,52.34,44600.0,31.7284,31.8562,31.7101,31.8501,44600.0
2007-11-20 10:50:00,52.34,52.41,52.27,52.39,34500.0,31.8501,31.8927,31.8075,31.8805,34500.0
2007-11-20 10:55:00,52.39,52.66,52.38,52.66,58000.0,31.8805,32.0448,31.8744,32.0448,58000.0
2007-11-20 11:00:00,52.65,52.77,52.55,52.76,57500.0,32.0387,32.1117,31.9779,32.1056,57500.0
2007-11-20 11:05:00,52.76,52.77,52.64,52.75,38500.0,32.1056,32.1117,32.0326,32.0996,38500.0
2007-11-20 11:10:00,52.75,52.77,52.55,52.57,32300.0,32.0996,32.1117,31.9779,31.99,32300.0
2007-11-20 11:15:00,52.56,52.75,52.5,52.73,31400.0,31.9839,32.0996,31.9474,32.0874,31400.0
2007-11-20 11:20:00,52.73,52.75,52.66,52.69,58800.0,32.0874,32.0996,32.0448,32.063,58800.0
2007-11-20 11:25:00,52.68,52.74,52.64,52.7,37700.0,32.057,32.0935,32.0326,32.0691,37700.0
2007-11-20 11:30:00,52.7,52.75,52.66,52.73,36300.0,32.0691,32.0996,32.0448,32.0874,36300.0
2007-11-20 11:35:00,52.74,52.96,52.73,52.81,121500.0,32.0935,32.2274,32.0874,32.1361,121500.0
2007-11-20 11:40:00,52.83,52.86,52.47,52.47,29300.0,32.1482,32.1665,31.9292,31.9292,29300.0
2007-11-20 11:45:00,52.48,52.64,52.45,52.63,27800.0,31.9353,32.0326,31.917,32.0265,27800.0
2007-11-20 11:50:00,52.63,52.77,52.62,52.7,23800.0,32.0265,32.1117,32.0205,32.0691,23800.0
2007-11-20 11:55:00,52.71,52.9,52.68,52.89,42800.0,32.0752,32.1908,32.057,32.1848,42800.0
2007-11-20 12:00:00,52.9,52.98,52.8,52.8,39400.0,32.1908,32.2395,32.13,32.13,39400.0
2007-11-20 12:05:00,52.79,52.8,52.56,52.58,36200.0,32.1239,32.13,31.9839,31.9961,36200.0
2007-11-20 12:10:00,52.59,52.59,52.25,52.3,71300.0,32.0022,32.0022,31.7953,31.8257,71300.0
2007-11-20 12:15:00,52.29,52.3,52.15,52.15,36200.0,31.8196,31.8257,31.7344,31.7344,36200.0
2007-11-20 12:20:00,52.15,52.4,52.15,52.29,20600.0,31.7344,31.8866,31.7344,31.8196,20600.0
2007-11-20 12:25:00,52.31,52.31,52.13,52.18,37100.0,31.8318,31.8318,31.7223,31.7527,37100.0
2007-11-20 12:30:00,52.18,52.18,51.76,51.85,39200.0,31.7527,31.7527,31.4971,31.5519,39200.0
2007-11-20 12:35:00,51.86,52.01,51.83,52.0,29900.0,31.558,31.6493,31.5397,31.6432,29900.0
2007-11-20 12:40:00,52.0,52.0,51.77,51.84,42700.0,31.6432,31.6432,31.5032,31.5458,42700.0
2007-11-20 12:45:00,51.8,52.05,51.77,52.05,34700.0,31.5215,31.6736,31.5032,31.6736,34700.0
2007-11-20 12:50:00,52.05,52.22,52.04,52.22,26900.0,31.6736,31.777,31.6675,31.777,26900.0
2007-11-20 12:55:00,52.22,52.23,51.96,52.03,26100.0,31.777,31.7831,31.6188,31.6614,26100.0
2007-11-20 13:00:00,52.03,52.05,51.69,51.71,28600.0,31.6614,31.6736,31.4545,31.4667,28600.0
2007-11-20 13:05:00,51.74,51.86,51.63,51.67,60200.0,31.485,31.558,31.418,31.4424,60200.0
2007-11-20 13:10:00,51.68,51.68,51.34,51.4,30600.0,31.4484,31.4484,31.2415,31.2781,30600.0
2007-11-20 13:15:00,51.37,51.77,51.37,51.71,24400.0,31.2598,31.5032,31.2598,31.4667,24400.0
2007-11-20 13:20:00,51.72,51.87,51.67,51.71,19800.0,31.4728,31.5641,31.4424,31.4667,19800.0
2007-11-20 13:25:00,51.71,51.71,51.4,51.46,33900.0,31.4667,31.4667,31.2781,31.3146,33900.0
2007-11-20 13:30:00,51.48,51.7,51.44,51.46,28800.0,31.3267,31.4606,31.3024,31.3146,28800.0
2007-11-20 13:35:00,51.44,51.69,51.44,51.53,25500.0,31.3024,31.4545,31.3024,31.3572,25500.0
2007-11-20 13:40:00,51.55,51.64,51.34,51.37,26500.0,31.3693,31.4241,31.2415,31.2598,26500.0
2007-11-20 13:45:00,51.39,51.75,51.37,51.69,34300.0,31.272,31.491,31.2598,31.4545,34300.0
2007-11-20 13:50:00,51.72,51.74,51.5,51.71,26400.0,31.4728,31.485,31.3389,31.4667,26400.0
2007-11-20 13:55:00,51.72,51.97,51.72,51.85,24600.0,31.4728,31.6249,31.4728,31.5519,24600.0
2007-11-20 14:00:00,51.87,52.16,51.61,52.05,75700.0,31.5641,31.7405,31.4058,31.6736,75700.0
2007-11-20 14:05:00,52.03,52.05,51.29,51.54,70200.0,31.6614,31.6736,31.2111,31.3632,70200.0
2007-11-20 14:10:00,51.56,51.7,51.39,51.58,46100.0,31.3754,31.4606,31.272,31.3876,46100.0
2007-11-20 14:15:00,51.56,51.93,51.56,51.92,41300.0,31.3754,31.6006,31.3754,31.5945,41300.0
2007-11-20 14:20:00,51.91,52.0,51.46,51.51,43300.0,31.5884,31.6432,31.3146,31.345,43300.0
2007-11-20 14:25:00,51.5,51.55,51.12,51.23,52000.0,31.3389,31.3693,31.1077,31.1746,52000.0
2007-11-20 14:30:00,51.3,51.38,51.06,51.36,67900.0,31.2172,31.2659,31.0712,31.2537,67900.0
2007-11-20 14:35:00,51.35,51.55,51.1,51.52,55200.0,31.2476,31.3693,31.0955,31.3511,55200.0
2007-11-20 14:40:00,51.48,51.64,51.33,51.52,35600.0,31.3267,31.4241,31.2355,31.3511,35600.0
2007-11-20 14:45:00,51.52,51.83,51.46,51.66,46900.0,31.3511,31.5397,31.3146,31.4363,46900.0
2007-11-20 14:50:00,51.62,51.7,51.41,51.48,45900.0,31.4119,31.4606,31.2841,31.3267,45900.0
2007-11-20 14:55:00,51.49,51.51,51.3,51.35,33800.0,31.3328,31.345,31.2172,31.2476,33800.0
2007-11-20 15:00:00,51.36,51.43,51.2,51.32,32700.0,31.2537,31.2963,31.1564,31.2294,32700.0
2007-11-20 15:05:00,51.37,51.37,51.15,51.19,36000.0,31.2598,31.2598,31.1259,31.1503,36000.0
2007-11-20 15:10:00,51.24,51.46,51.21,51.39,48800.0,31.1807,31.3146,31.1624,31.272,48800.0
2007-11-20 15:15:00,51.39,51.42,51.16,51.19,55800.0,31.272,31.2902,31.132,31.1503,55800.0
2007-11-20 15:20:00,51.18,51.29,51.12,51.29,38800.0,31.1442,31.2111,31.1077,31.2111,38800.0
2007-11-20 15:25:00,51.29,51.75,51.27,51.64,55200.0,31.2111,31.491,31.1989,31.4241,55200.0
2007-11-20 15:30:00,51.62,51.98,51.61,51.93,73300.0,31.4119,31.631,31.4058,31.6006,73300.0
2007-11-20 15:35:00,51.92,52.07,51.84,51.96,79700.0,31.5945,31.6858,31.5458,31.6188,79700.0
2007-11-20 15:40:00,51.96,52.19,51.92,51.96,71500.0,31.6188,31.7588,31.5945,31.6188,71500.0
2007-11-20 15:45:00,51.93,52.22,51.9,52.03,124100.0,31.6006,31.777,31.5823,31.6614,124100.0
2007-11-20 15:50:00,52.03,52.08,51.74,51.75,137100.0,31.6614,31.6919,31.485,31.491,137100.0
2007-11-20 15:55:00,51.75,51.93,51.71,51.91,97000.0,31.491,31.6006,31.4667,31.5884,97000.0
2007-11-21 09:30:00,51.45,51.52,51.02,51.24,54700.0,31.3085,31.3511,31.0468,31.1807,54700.0
2007-11-21 09:35:00,51.21,51.38,50.64,50.67,59500.0,31.1624,31.2659,30.8156,30.8338,59500.0
2007-11-21 09:40:00,50.67,51.22,50.63,51.09,66700.0,30.8338,31.1685,30.8095,31.0894,66700.0
2007-11-21 09:45:00,51.02,51.35,50.99,51.13,47100.0,31.0468,31.2476,31.0286,31.1138,47100.0
2007-11-21 09:50:00,51.12,51.4,50.82,51.4,87100.0,31.1077,31.2781,30.9251,31.2781,87100.0
2007-11-21 09:55:00,51.4,51.42,51.27,51.27,41600.0,31.2781,31.2902,31.1989,31.1989,41600.0
2007-11-21 10:00:00,51.32,51.44,51.0,51.0,60600.0,31.2294,31.3024,31.0346,31.0346,60600.0
2007-11-21 10:05:00,51.03,51.2,50.92,51.13,34700.0,31.0529,31.1564,30.986,31.1138,34700.0
2007-11-21 10:10:00,51.14,51.44,50.95,51.37,37300.0,31.1198,31.3024,31.0042,31.2598,37300.0
2007-11-21 10:15:00,51.4,51.44,51.09,51.13,31700.0,31.2781,31.3024,31.0894,31.1138,31700.0
2007-11-21 10:20:00,51.13,51.16,50.83,50.83,39100.0,31.1138,31.132,30.9312,30.9312,39100.0
2007-11-21 10:25:00,50.86,50.96,50.85,50.92,26400.0,30.9495,31.0103,30.9434,30.986,26400.0
2007-11-21 10:30:00,50.92,51.06,50.75,50.75,59400.0,30.986,31.0712,30.8825,30.8825,59400.0
2007-11-21 10:35:00,50.75,50.83,50.63,50.67,56000.0,30.8825,30.9312,30.8095,30.8338,56000.0
2007-11-21 10:40:00,50.67,50.92,50.62,50.8,38100.0,30.8338,30.986,30.8034,30.9129,38100.0
2007-11-21 10:45:00,50.79,51.08,50.66,50.96,48500.0,30.9069,31.0833,30.8277,31.0103,48500.0
2007-11-21 10:50:00,50.95,50.95,50.57,50.57,50000.0,31.0042,31.0042,30.773,30.773,50000.0
2007-11-21 10:55:00,50.57,50.66,50.47,50.54,58300.0,30.773,30.8277,30.7121,30.7547,58300.0
2007-11-21 11:00:00,50.55,50.58,50.34,50.4,40000.0,30.7608,30.7791,30.633,30.6695,40000.0
2007-11-21 11:05:00,50.4,50.63,50.28,50.43,49000.0,30.6695,30.8095,30.5965,30.6878,49000.0
2007-11-21 11:10:00,50.41,50.8,50.41,50.7,71000.0,30.6756,30.9129,30.6756,30.8521,71000.0
2007-11-21 11:15:00,50.68,50.83,50.63,50.69,37200.0,30.8399,30.9312,30.8095,30.846,37200.0
2007-11-21 11:20:00,50.68,50.68,50.44,50.63,26800.0,30.8399,30.8399,30.6939,30.8095,26800.0
2007-11-21 11:25:00,50.61,50.98,50.52,50.92,37100.0,30.7973,31.0225,30.7426,30.986,37100.0
2007-11-21 11:30:00,50.91,50.99,50.71,50.81,68400.0,30.9799,31.0286,30.8582,30.919,68400.0
2007-11-21 11:35:00,50.78,51.13,50.77,51.13,34500.0,30.9008,31.1138,30.8947,31.1138,34500.0
2007-11-21 11:40:00,51.14,51.25,51.1,51.15,23100.0,31.1198,31.1868,31.0955,31.1259,23100.0
2007-11-21 11:45:00,51.13,51.26,51.11,51.25,32500.0,31.1138,31.1929,31.1016,31.1868,32500.0
2007-11-21 11:50:00,51.24,51.44,51.21,51.41,33000.0,31.1807,31.3024,31.1624,31.2841,33000.0
2007-11-21 11:55:00,51.43,51.46,51.24,51.36,64900.0,31.2963,31.3146,31.1807,31.2537,64900.0
2007-11-21 12:00:00,51.39,51.61,51.38,51.58,59200.0,31.272,31.4058,31.2659,31.3876,59200.0
2007-11-21 12:05:00,51.58,51.75,51.48,51.48,55700.0,31.3876,31.491,31.3267,31.3267,55700.0
2007-11-21 12:10:00,51.49,51.67,51.48,51.65,39500.0,31.3328,31.4424,31.3267,31.4302,39500.0
2007-11-21 12:15:00,51.66,51.8,51.55,51.66,29900.0,31.4363,31.5215,31.3693,31.4363,29900.0
2007-11-21 12:20:00,51.65,51.65,51.42,51.46,20700.0,31.4302,31.4302,31.2902,31.3146,20700.0
2007-11-21 12:25:00,51.46,51.64,51.43,51.58,18200.0,31.3146,31.4241,31.2963,31.3876,18200.0
2007-11-21 12:30:00,51.56,51.62,51.47,51.56,10600.0,31.3754,31.4119,31.3207,31.3754,10600.0
2007-11-21 12:35:00,51.56,51.9,51.56,51.82,27500.0,31.3754,31.5823,31.3754,31.5336,27500.0
2007-11-21 12:40:00,51.83,52.07,51.78,52.05,58200.0,31.5397,31.6858,31.5093,31.6736,58200.0
2007-11-21 12:45:00,52.06,52.07,51.82,52.0,41300.0,31.6797,31.6858,31.5336,31.6432,41300.0
2007-11-21 12:50:00,51.99,52.04,51.78,52.0,32100.0,31.6371,31.6675,31.5093,31.6432,32100.0
2007-11-21 12:55:00,52.0,52.29,51.97,52.2,21700.0,31.6432,31.8196,31.6249,31.7649,21700.0
2007-11-21 13:00:00,52.19,52.44,52.15,52.32,41100.0,31.7588,31.9109,31.7344,31.8379,41100.0
2007-11-21 13:05:00,52.32,52.45,52.25,52.25,54300.0,31.8379,31.917,31.7953,31.7953,54300.0
2007-11-21 13:10:00,52.27,52.35,51.95,51.99,22900.0,31.8075,31.8562,31.6127,31.6371,22900.0
2007-11-21 13:15:00,52.0,52.01,51.8,51.8,23500.0,31.6432,31.6493,31.5215,31.5215,23500.0
2007-11-21 13:20:00,51.83,51.99,51.75,51.77,27700.0,31.5397,31.6371,31.491,31.5032,27700.0
2007-11-21 13:25:00,51.75,51.87,51.72,51.85,46400.0,31.491,31.5641,31.4728,31.5519,46400.0
2007-11-21 13:30:00,51.81,52.02,51.81,51.95,40800.0,31.5276,31.6553,31.5276,31.6127,40800.0
2007-11-21 13:35:00,51.94,52.07,51.93,52.04,23600.0,31.6067,31.6858,31.6006,31.6675,23600.0
2007-11-21 13:40:00,52.02,52.03,51.87,52.0,51600.0,31.6553,31.6614,31.5641,31.6432,51600.0
2007-11-21 13:45:00,52.01,52.21,52.01,52.14,37800.0,31.6493,31.771,31.6493,31.7284,37800.0
2007-11-21 13:50:00,52.14,52.17,52.04,52.1,66000.0,31.7284,31.7466,31.6675,31.704,66000.0
2007-11-21 13:55:00,52.1,52.23,52.08,52.2,27700.0,31.704,31.7831,31.6919,31.7649,27700.0
2007-11-21 14:00:00,52.19,52.37,52.19,52.33,41100.0,31.7588,31.8683,31.7588,31.844,41100.0
2007-11-21 14:05:00,52.32,52.38,52.22,52.37,39400.0,31.8379,31.8744,31.777,31.8683,39400.0
2007-11-21 14:10:00,52.36,52.62,52.29,52.47,73100.0,31.8622,32.0205,31.8196,31.9292,73100.0
2007-11-21 14:15:00,52.47,52.52,52.41,52.45,38400.0,31.9292,31.9596,31.8927,31.917,38400.0
2007-11-21 14:20:00,52.43,52.47,52.29,52.35,40100.0,31.9048,31.9292,31.8196,31.8562,40100.0
2007-11-21 14:25:00,52.35,52.59,52.29,52.56,58300.0,31.8562,32.0022,31.8196,31.9839,58300.0
2007-11-21 14:30:00,52.58,52.78,52.57,52.75,41000.0,31.9961,32.1178,31.99,32.0996,41000.0
2007-11-21 14:35:00,52.75,52.8,52.67,52.77,69500.0,32.0996,32.13,32.0509,32.1117,69500.0
2007-11-21 14:40:00,52.77,52.87,52.62,52.84,74300.0,32.1117,32.1726,32.0205,32.1543,74300.0
2007-11-21 14:45:00,52.83,53.05,52.77,53.01,93200.0,32.1482,32.2821,32.1117,32.2578,93200.0
2007-11-21 14:50:00,53.0,53.04,52.95,53.03,28200.0,32.2517,32.276,32.2213,32.2699,28200.0
2007-11-21 14:55:00,53.03,53.14,52.98,53.11,51500.0,32.2699,32.3369,32.2395,32.3186,51500.0
2007-11-21 15:00:00,53.11,53.18,52.94,52.96,66600.0,32.3186,32.3612,32.2152,32.2274,66600.0
2007-11-21 15:05:00,52.95,53.12,50.81,52.91,83500.0,32.2213,32.3247,30.919,32.1969,83500.0
2007-11-21 15:10:00,52.91,52.99,52.68,52.68,126500.0,32.1969,32.2456,32.057,32.057,126500.0
2007-11-21 15:15:00,52.69,52.7,52.56,52.62,116500.0,32.063,32.0691,31.9839,32.0205,116500.0
2007-11-21 15:20:00,52.62,52.82,52.55,52.82,85900.0,32.0205,32.1422,31.9779,32.1422,85900.0
2007-11-21 15:25:00,52.8,52.8,52.57,52.58,81000.0,32.13,32.13,31.99,31.9961,81000.0
2007-11-21 15:30:00,52.57,52.65,52.51,52.63,72800.0,31.99,32.0387,31.9535,32.0265,72800.0
2007-11-21 15:35:00,52.63,52.68,52.47,52.54,99700.0,32.0265,32.057,31.9292,31.9718,99700.0
2007-11-21 15:40:00,52.54,52.54,52.28,52.31,93300.0,31.9718,31.9718,31.8136,31.8318,93300.0
2007-11-21 15:45:00,52.31,52.38,52.26,52.31,71000.0,31.8318,31.8744,31.8014,31.8318,71000.0
2007-11-21 15:50:00,52.3,52.32,52.16,52.16,69400.0,31.8257,31.8379,31.7405,31.7405,69400.0
2007-11-21 15:55:00,52.16,52.24,52.03,52.05,136200.0,31.7405,31.7892,31.6614,31.6736,136200.0
2007-11-23 09:30:00,52.26,52.97,52.26,52.83,44100.0,31.8014,32.2334,31.8014,32.1482,44100.0
2007-11-23 09:35:00,52.83,52.94,52.58,52.59,61500.0,32.1482,32.2152,31.9961,32.0022,61500.0
2007-11-23 09:40:00,52.65,52.69,52.42,52.48,58000.0,32.0387,32.063,31.8987,31.9353,58000.0
2007-11-23 09:45:00,52.47,52.63,52.39,52.49,36000.0,31.9292,32.0265,31.8805,31.9413,36000.0
2007-11-23 09:50:00,52.49,52.54,52.16,52.24,29800.0,31.9413,31.9718,31.7405,31.7892,29800.0
2007-11-23 09:55:00,52.23,52.35,52.07,52.27,28800.0,31.7831,31.8562,31.6858,31.8075,28800.0
2007-11-23 10:00:00,52.27,52.28,52.1,52.15,27700.0,31.8075,31.8136,31.704,31.7344,27700.0
2007-11-23 10:05:00,52.17,52.3,52.12,52.3,25500.0,31.7466,31.8257,31.7162,31.8257,25500.0
2007-11-23 10:10:00,52.29,52.39,52.27,52.38,25900.0,31.8196,31.8805,31.8075,31.8744,25900.0
2007-11-23 10:15:00,52.39,52.5,52.34,52.47,39000.0,31.8805,31.9474,31.8501,31.9292,39000.0
2007-11-23 10:20:00,52.48,52.5,52.42,52.48,17000.0,31.9353,31.9474,31.8987,31.9353,17000.0
2007-11-23 10:25:00,52.48,52.49,52.34,52.34,16200.0,31.9353,31.9413,31.8501,31.8501,16200.0
2007-11-23 10:30:00,52.33,52.33,52.22,52.28,28700.0,31.844,31.844,31.777,31.8136,28700.0
2007-11-23 10:35:00,52.28,52.46,52.25,52.45,18000.0,31.8136,31.9231,31.7953,31.917,18000.0
2007-11-23 10:40:00,52.47,52.47,52.33,52.34,17100.0,31.9292,31.9292,31.844,31.8501,17100.0
2007-11-23 10:45:00,52.33,52.33,52.18,52.23,21700.0,31.844,31.844,31.7527,31.7831,21700.0
2007-11-23 10:50:00,52.23,52.3,52.23,52.28,22600.0,31.7831,31.8257,31.7831,31.8136,22600.0
2007-11-23 10:55:00,52.28,52.35,52.25,52.34,29200.0,31.8136,31.8562,31.7953,31.8501,29200.0
2007-11-23 11:00:00,52.34,52.4,52.26,52.3,32700.0,31.8501,31.8866,31.8014,31.8257,32700.0
2007-11-23 11:05:00,52.3,52.32,52.25,52.32,27500.0,31.8257,31.8379,31.7953,31.8379,27500.0
2007-11-23 11:10:00,52.32,52.38,52.29,52.37,12100.0,31.8379,31.8744,31.8196,31.8683,12100.0
2007-11-23 11:15:00,52.37,52.37,52.3,52.31,8600.0,31.8683,31.8683,31.8257,31.8318,8600.0
2007-11-23 11:20:00,52.3,52.3,52.24,52.29,18600.0,31.8257,31.8257,31.7892,31.8196,18600.0
2007-11-23 11:25:00,52.3,52.48,52.29,52.45,15500.0,31.8257,31.9353,31.8196,31.917,15500.0
2007-11-23 11:30:00,52.45,52.47,52.38,52.38,19300.0,31.917,31.9292,31.8744,31.8744,19300.0
2007-11-23 11:35:00,52.38,52.6,52.38,52.59,20300.0,31.8744,32.0083,31.8744,32.0022,20300.0
2007-11-23 11:40:00,52.59,52.67,52.56,52.63,25900.0,32.0022,32.0509,31.9839,32.0265,25900.0
2007-11-23 11:45:00,52.62,52.71,52.57,52.7,27100.0,32.0205,32.0752,31.99,32.0691,27100.0
2007-11-23 11:50:00,52.69,52.81,52.68,52.8,27600.0,32.063,32.1361,32.057,32.13,27600.0
2007-11-23 11:55:00,52.8,52.86,52.74,52.79,37500.0,32.13,32.1665,32.0935,32.1239,37500.0
2007-11-23 12:00:00,52.75,52.76,52.71,52.76,15800.0,32.0996,32.1056,32.0752,32.1056,15800.0
2007-11-23 12:05:00,52.75,52.97,52.75,52.95,40500.0,32.0996,32.2334,32.0996,32.2213,40500.0
2007-11-23 12:10:00,52.99,53.22,52.93,53.21,45500.0,32.2456,32.3856,32.2091,32.3795,45500.0
2007-11-23 12:15:00,53.21,53.26,53.08,53.09,38200.0,32.3795,32.4099,32.3004,32.3065,38200.0
2007-11-23 12:20:00,53.09,53.22,53.07,53.1,29800.0,32.3065,32.3856,32.2943,32.3125,29800.0
2007-11-23 12:25:00,53.1,53.33,53.09,53.32,47700.0,32.3125,32.4525,32.3065,32.4464,47700.0
2007-11-23 12:30:00,53.31,53.43,53.26,53.41,48700.0,32.4403,32.5134,32.4099,32.5012,48700.0
2007-11-23 12:35:00,53.39,53.48,53.37,53.39,46700.0,32.489,32.5438,32.4768,32.489,46700.0
2007-11-23 12:40:00,53.38,53.4,53.3,53.33,72200.0,32.4829,32.4951,32.4342,32.4525,72200.0
2007-11-23 12:45:00,53.32,53.49,53.22,53.26,92300.0,32.4464,32.5499,32.3856,32.4099,92300.0
2007-11-23 12:50:00,53.26,53.26,52.86,52.89,62100.0,32.4099,32.4099,32.1665,32.1848,62100.0
2007-11-23 12:55:00,52.89,53.17,52.89,53.17,69200.0,32.1848,32.3551,32.1848,32.3551,69200.0
2007-11-26 09:30:00,53.34,53.63,53.25,53.39,53100.0,32.4586,32.6351,32.4038,32.489,53100.0
2007-11-26 09:35:00,53.35,53.75,53.15,53.58,44100.0,32.4647,32.7081,32.343,32.6046,44100.0
2007-11-26 09:40:00,53.57,53.93,53.52,53.93,36300.0,32.5985,32.8176,32.5681,32.8176,36300.0
2007-11-26 09:45:00,53.93,53.96,53.69,53.78,59100.0,32.8176,32.8359,32.6716,32.7263,59100.0
2007-11-26 09:50:00,53.78,53.79,53.47,53.6,42300.0,32.7263,32.7324,32.5377,32.6168,42300.0
2007-11-26 09:55:00,53.61,54.0,53.6,53.92,50800.0,32.6229,32.8602,32.6168,32.8115,50800.0
2007-11-26 10:00:00,53.91,53.99,53.77,53.79,59600.0,32.8054,32.8541,32.7203,32.7324,59600.0
2007-11-26 10:05:00,53.79,53.85,53.7,53.84,143800.0,32.7324,32.7689,32.6777,32.7629,143800.0
2007-11-26 10:10:00,53.85,53.91,53.81,53.83,74300.0,32.7689,32.8054,32.7446,32.7568,74300.0
2007-11-26 10:15:00,53.8,53.9,53.53,53.55,69900.0,32.7385,32.7994,32.5742,32.5864,69900.0
2007-11-26 10:20:00,53.54,53.73,53.54,53.72,55000.0,32.5803,32.6959,32.5803,32.6898,55000.0
2007-11-26 10:25:00,53.73,53.73,53.59,53.62,83600.0,32.6959,32.6959,32.6107,32.629,83600.0
2007-11-26 10:30:00,53.61,53.93,53.55,53.89,85200.0,32.6229,32.8176,32.5864,32.7933,85200.0
2007-11-26 10:35:00,53.89,53.97,53.69,53.72,102100.0,32.7933,32.842,32.6716,32.6898,102100.0
2007-11-26 10:40:00,53.72,53.75,53.35,53.35,34900.0,32.6898,32.7081,32.4647,32.4647,34900.0
2007-11-26 10:45:00,53.35,53.56,53.28,53.56,42300.0,32.4647,32.5925,32.4221,32.5925,42300.0
2007-11-26 10:50:00,53.54,53.61,53.35,53.36,64800.0,32.5803,32.6229,32.4647,32.4708,64800.0
2007-11-26 10:55:00,53.35,53.37,53.11,53.12,24500.0,32.4647,32.4768,32.3186,32.3247,24500.0
2007-11-26 11:00:00,53.13,53.53,53.11,53.53,32400.0,32.3308,32.5742,32.3186,32.5742,32400.0
2007-11-26 11:05:00,53.51,53.52,53.37,53.39,25600.0,32.562,32.5681,32.4768,32.489,25600.0
2007-11-26 11:10:00,53.37,53.41,53.16,53.17,40800.0,32.4768,32.5012,32.3491,32.3551,40800.0
2007-11-26 11:15:00,53.17,53.4,53.13,53.34,52100.0,32.3551,32.4951,32.3308,32.4586,52100.0
2007-11-26 11:20:00,53.37,53.38,53.24,53.27,22200.0,32.4768,32.4829,32.3977,32.416,22200.0
2007-11-26 11:25:00,53.26,53.38,53.21,53.22,25200.0,32.4099,32.4829,32.3795,32.3856,25200.0
2007-11-26 11:30:00,53.2,53.36,53.2,53.31,24500.0,32.3734,32.4708,32.3734,32.4403,24500.0
2007-11-26 11:35:00,53.3,53.42,53.29,53.37,22800.0,32.4342,32.5073,32.4282,32.4768,22800.0
2007-11-26 11:40:00,53.35,53.41,53.27,53.37,21600.0,32.4647,32.5012,32.416,32.4768,21600.0
2007-11-26 11:45:00,53.37,53.41,53.29,53.29,20800.0,32.4768,32.5012,32.4282,32.4282,20800.0
2007-11-26 11:50:00,53.3,53.48,53.27,53.38,18100.0,32.4342,32.5438,32.416,32.4829,18100.0
2007-11-26 11:55:00,53.35,53.5,53.33,53.34,16900.0,32.4647,32.556,32.4525,32.4586,16900.0
2007-11-26 12:00:00,53.37,53.46,53.33,53.39,30400.0,32.4768,32.5316,32.4525,32.489,30400.0
2007-11-26 12:05:00,53.38,53.39,53.26,53.27,28300.0,32.4829,32.489,32.4099,32.416,28300.0
2007-11-26 12:10:00,53.29,53.35,53.2,53.23,25300.0,32.4282,32.4647,32.3734,32.3917,25300.0
2007-11-26 12:15:00,53.24,53.24,53.14,53.17,29600.0,32.3977,32.3977,32.3369,32.3551,29600.0
2007-11-26 12:20:00,53.18,53.21,53.12,53.14,33400.0,32.3612,32.3795,32.3247,32.3369,33400.0
2007-11-26 12:25:00,53.17,53.49,53.14,53.47,26000.0,32.3551,32.5499,32.3369,32.5377,26000.0
2007-11-26 12:30:00,53.47,53.5,53.39,53.45,34600.0,32.5377,32.556,32.489,32.5255,34600.0
2007-11-26 12:35:00,53.46,53.48,53.3,53.3,7200.0,32.5316,32.5438,32.4342,32.4342,7200.0
2007-11-26 12:40:00,53.28,53.4,53.2,53.4,15200.0,32.4221,32.4951,32.3734,32.4951,15200.0
2007-11-26 12:45:00,53.39,53.49,53.34,53.44,24400.0,32.489,32.5499,32.4586,32.5194,24400.0
2007-11-26 12:50:00,53.45,53.45,53.29,53.39,30500.0,32.5255,32.5255,32.4282,32.489,30500.0
2007-11-26 12:55:00,53.37,53.43,53.34,53.39,14000.0,32.4768,32.5134,32.4586,32.489,14000.0
2007-11-26 13:00:00,53.39,53.43,53.34,53.43,17000.0,32.489,32.5134,32.4586,32.5134,17000.0
2007-11-26 13:05:00,53.46,53.48,53.27,53.29,27800.0,32.5316,32.5438,32.416,32.4282,27800.0
2007-11-26 13:10:00,53.28,53.33,53.2,53.28,12900.0,32.4221,32.4525,32.3734,32.4221,12900.0
2007-11-26 13:15:00,53.28,53.3,53.2,53.27,24200.0,32.4221,32.4342,32.3734,32.416,24200.0
2007-11-26 13:20:00,53.24,53.24,53.14,53.22,13700.0,32.3977,32.3977,32.3369,32.3856,13700.0
2007-11-26 13:25:00,53.22,53.23,53.14,53.2,8500.0,32.3856,32.3917,32.3369,32.3734,8500.0
2007-11-26 13:30:00,53.19,53.29,53.17,53.27,14300.0,32.3673,32.4282,32.3551,32.416,14300.0
2007-11-26 13:35:00,53.29,53.37,53.25,53.32,18600.0,32.4282,32.4768,32.4038,32.4464,18600.0
2007-11-26 13:40:00,53.31,53.37,53.19,53.2,18300.0,32.4403,32.4768,32.3673,32.3734,18300.0
2007-11-26 13:45:00,53.2,53.22,53.13,53.13,57700.0,32.3734,32.3856,32.3308,32.3308,57700.0
2007-11-26 13:50:00,53.17,53.19,53.08,53.09,40500.0,32.3551,32.3673,32.3004,32.3065,40500.0
2007-11-26 13:55:00,53.1,53.13,53.0,53.03,27300.0,32.3125,32.3308,32.2517,32.2699,27300.0
2007-11-26 14:00:00,53.03,53.17,53.0,53.15,24300.0,32.2699,32.3551,32.2517,32.343,24300.0
2007-11-26 14:05:00,53.18,53.2,52.91,53.08,34300.0,32.3612,32.3734,32.1969,32.3004,34300.0
2007-11-26 14:10:00,53.1,53.1,52.85,52.97,25300.0,32.3125,32.3125,32.1604,32.2334,25300.0
2007-11-26 14:15:00,52.96,53.1,52.91,53.02,39500.0,32.2274,32.3125,32.1969,32.2639,39500.0
2007-11-26 14:20:00,53.02,53.05,52.9,53.0,27100.0,32.2639,32.2821,32.1908,32.2517,27100.0
2007-11-26 14:25:00,53.0,53.14,52.97,53.0,20600.0,32.2517,32.3369,32.2334,32.2517,20600.0
2007-11-26 14:30:00,52.98,53.1,52.97,53.02,31400.0,32.2395,32.3125,32.2334,32.2639,31400.0
2007-11-26 14:35:00,53.05,53.1,52.73,52.79,43100.0,32.2821,32.3125,32.0874,32.1239,43100.0
2007-11-26 14:40:00,52.75,52.83,52.55,52.61,39800.0,32.0996,32.1482,31.9779,32.0144,39800.0
2007-11-26 14:45:00,52.61,52.69,52.52,52.61,30900.0,32.0144,32.063,31.9596,32.0144,30900.0
2007-11-26 14:50:00,52.6,52.8,52.58,52.63,48900.0,32.0083,32.13,31.9961,32.0265,48900.0
2007-11-26 14:55:00,52.63,52.63,52.45,52.45,38700.0,32.0265,32.0265,31.917,31.917,38700.0
2007-11-26 15:00:00,52.48,52.48,52.26,52.31,60900.0,31.9353,31.9353,31.8014,31.8318,60900.0
2007-11-26 15:05:00,52.3,52.36,52.14,52.15,61000.0,31.8257,31.8622,31.7284,31.7344,61000.0
2007-11-26 15:10:00,52.19,52.28,52.1,52.26,110500.0,31.7588,31.8136,31.704,31.8014,110500.0
2007-11-26 15:15:00,52.27,52.39,52.1,52.1,64900.0,31.8075,31.8805,31.704,31.704,64900.0
2007-11-26 15:20:00,52.1,52.12,51.78,51.81,78100.0,31.704,31.7162,31.5093,31.5276,78100.0
2007-11-26 15:25:00,51.8,51.89,51.76,51.89,81600.0,31.5215,31.5762,31.4971,31.5762,81600.0
2007-11-26 15:30:00,51.88,52.1,51.88,52.07,55900.0,31.5701,31.704,31.5701,31.6858,55900.0
2007-11-26 15:35:00,52.07,52.11,51.84,51.89,95900.0,31.6858,31.7101,31.5458,31.5762,95900.0
2007-11-26 15:40:00,51.89,52.2,51.81,52.18,91800.0,31.5762,31.7649,31.5276,31.7527,91800.0
2007-11-26 15:45:00,52.19,52.31,52.11,52.28,78400.0,31.7588,31.8318,31.7101,31.8136,78400.0
2007-11-26 15:50:00,52.28,52.28,52.01,52.05,79800.0,31.8136,31.8136,31.6493,31.6736,79800.0
2007-11-26 15:55:00,52.06,52.07,51.79,51.79,113000.0,31.6797,31.6858,31.5154,31.5154,113000.0
2007-11-27 09:30:00,51.94,52.31,51.57,51.98,65000.0,31.6067,31.8318,31.3815,31.631,65000.0
2007-11-27 09:35:00,52.0,52.65,51.95,52.36,54200.0,31.6432,32.0387,31.6127,31.8622,54200.0
2007-11-27 09:40:00,52.37,52.61,51.92,51.95,53600.0,31.8683,32.0144,31.5945,31.6127,53600.0
2007-11-27 09:45:00,51.96,52.34,51.85,52.34,59800.0,31.6188,31.8501,31.5519,31.8501,59800.0
2007-11-27 09:50:00,52.3,52.39,52.15,52.34,64700.0,31.8257,31.8805,31.7344,31.8501,64700.0
2007-11-27 09:55:00,52.34,52.4,52.16,52.25,52200.0,31.8501,31.8866,31.7405,31.7953,52200.0
2007-11-27 10:00:00,52.21,52.4,52.06,52.22,78500.0,31.771,31.8866,31.6797,31.777,78500.0
2007-11-27 10:05:00,52.22,52.27,52.11,52.17,118300.0,31.777,31.8075,31.7101,31.7466,118300.0
2007-11-27 10:10:00,52.19,52.21,51.9,52.0,74500.0,31.7588,31.771,31.5823,31.6432,74500.0
2007-11-27 10:15:00,52.0,52.36,51.97,52.11,61400.0,31.6432,31.8622,31.6249,31.7101,61400.0
2007-11-27 10:20:00,52.11,52.35,52.02,52.33,66500.0,31.7101,31.8562,31.6553,31.844,66500.0
2007-11-27 10:25:00,52.31,52.35,52.0,52.11,52500.0,31.8318,31.8562,31.6432,31.7101,52500.0
2007-11-27 10:30:00,52.16,52.47,52.1,52.32,43100.0,31.7405,31.9292,31.704,31.8379,43100.0
2007-11-27 10:35:00,52.3,52.5,52.28,52.47,31800.0,31.8257,31.9474,31.8136,31.9292,31800.0
2007-11-27 10:40:00,52.47,52.57,52.24,52.28,55800.0,31.9292,31.99,31.7892,31.8136,55800.0
2007-11-27 10:45:00,52.29,52.55,52.26,52.54,62800.0,31.8196,31.9779,31.8014,31.9718,62800.0
2007-11-27 10:50:00,52.54,52.85,52.54,52.78,51900.0,31.9718,32.1604,31.9718,32.1178,51900.0
2007-11-27 10:55:00,52.79,52.98,52.72,52.84,50900.0,32.1239,32.2395,32.0813,32.1543,50900.0
2007-11-27 11:00:00,52.84,52.93,52.57,52.59,31000.0,32.1543,32.2091,31.99,32.0022,31000.0
2007-11-27 11:05:00,52.57,52.63,52.1,52.23,54200.0,31.99,32.0265,31.704,31.7831,54200.0
2007-11-27 11:10:00,52.22,52.31,52.0,52.04,65000.0,31.777,31.8318,31.6432,31.6675,65000.0
2007-11-27 11:15:00,52.03,52.23,52.03,52.23,48300.0,31.6614,31.7831,31.6614,31.7831,48300.0
2007-11-27 11:20:00,52.23,52.25,52.08,52.12,40300.0,31.7831,31.7953,31.6919,31.7162,40300.0
2007-11-27 11:25:00,52.11,52.48,52.1,52.43,31300.0,31.7101,31.9353,31.704,31.9048,31300.0
2007-11-27 11:30:00,52.47,52.53,52.38,52.45,35700.0,31.9292,31.9657,31.8744,31.917,35700.0
2007-11-27 11:35:00,52.45,52.53,52.33,52.44,56400.0,31.917,31.9657,31.844,31.9109,56400.0
2007-11-27 11:40:00,52.45,52.52,52.32,52.34,37500.0,31.917,31.9596,31.8379,31.8501,37500.0
2007-11-27 11:45:00,52.35,52.41,52.25,52.31,25900.0,31.8562,31.8927,31.7953,31.8318,25900.0
2007-11-27 11:50:00,52.31,52.32,52.12,52.31,30700.0,31.8318,31.8379,31.7162,31.8318,30700.0
2007-11-27 11:55:00,52.29,52.37,52.05,52.12,39300.0,31.8196,31.8683,31.6736,31.7162,39300.0
2007-11-27 12:00:00,52.12,52.17,52.05,52.08,30400.0,31.7162,31.7466,31.6736,31.6919,30400.0
2007-11-27 12:05:00,52.06,52.07,51.89,52.01,33800.0,31.6797,31.6858,31.5762,31.6493,33800.0
2007-11-27 12:10:00,52.0,52.02,51.74,51.78,36100.0,31.6432,31.6553,31.485,31.5093,36100.0
2007-11-27 12:15:00,51.76,51.94,51.73,51.86,38800.0,31.4971,31.6067,31.4789,31.558,38800.0
2007-11-27 12:20:00,51.85,52.14,51.74,52.12,38800.0,31.5519,31.7284,31.485,31.7162,38800.0
2007-11-27 12:25:00,52.11,52.11,51.86,52.01,24400.0,31.7101,31.7101,31.558,31.6493,24400.0
2007-11-27 12:30:00,52.01,52.21,52.01,52.15,28500.0,31.6493,31.771,31.6493,31.7344,28500.0
2007-11-27 12:35:00,52.12,52.28,52.12,52.22,26500.0,31.7162,31.8136,31.7162,31.777,26500.0
2007-11-27 12:40:00,52.22,52.37,52.17,52.27,40700.0,31.777,31.8683,31.7466,31.8075,40700.0
2007-11-27 12:45:00,52.3,52.32,52.15,52.15,20100.0,31.8257,31.8379,31.7344,31.7344,20100.0
2007-11-27 12:50:00,52.16,52.16,52.03,52.1,25900.0,31.7405,31.7405,31.6614,31.704,25900.0
2007-11-27 12:55:00,52.1,52.12,51.93,51.93,16000.0,31.704,31.7162,31.6006,31.6006,16000.0
2007-11-27 13:00:00,51.93,52.0,51.89,51.93,17800.0,31.6006,31.6432,31.5762,31.6006,17800.0
2007-11-27 13:05:00,51.93,52.03,51.89,52.02,18800.0,31.6006,31.6614,31.5762,31.6553,18800.0
2007-11-27 13:10:00,52.03,52.2,51.98,52.02,33500.0,31.6614,31.7649,31.631,31.6553,33500.0
2007-11-27 13:15:00,51.99,52.05,51.93,52.03,27700.0,31.6371,31.6736,31.6006,31.6614,27700.0
2007-11-27 13:20:00,52.04,52.17,52.02,52.14,18700.0,31.6675,31.7466,31.6553,31.7284,18700.0
2007-11-27 13:25:00,52.14,52.23,52.08,52.12,20000.0,31.7284,31.7831,31.6919,31.7162,20000.0
2007-11-27 13:30:00,52.13,52.21,52.0,52.11,20400.0,31.7223,31.771,31.6432,31.7101,20400.0
2007-11-27 13:35:00,52.1,52.15,51.98,52.08,47200.0,31.704,31.7344,31.631,31.6919,47200.0
2007-11-27 13:40:00,52.05,52.07,51.84,51.89,30400.0,31.6736,31.6858,31.5458,31.5762,30400.0
2007-11-27 13:45:00,51.91,52.02,51.87,51.97,19400.0,31.5884,31.6553,31.5641,31.6249,19400.0
2007-11-27 13:50:00,51.98,51.98,51.6,51.65,33100.0,31.631,31.631,31.3998,31.4302,33100.0
2007-11-27 13:55:00,51.65,51.75,51.63,51.7,43100.0,31.4302,31.491,31.418,31.4606,43100.0
2007-11-27 14:00:00,51.7,51.74,51.44,51.46,73000.0,31.4606,31.485,31.3024,31.3146,73000.0
2007-11-27 14:05:00,51.49,51.61,51.43,51.49,32300.0,31.3328,31.4058,31.2963,31.3328,32300.0
2007-11-27 14:10:00,51.52,51.74,51.42,51.74,28100.0,31.3511,31.485,31.2902,31.485,28100.0
2007-11-27 14:15:00,51.74,51.88,51.63,51.85,30400.0,31.485,31.5701,31.418,31.5519,30400.0
2007-11-27 14:20:00,51.86,51.87,51.67,51.7,25600.0,31.558,31.5641,31.4424,31.4606,25600.0
2007-11-27 14:25:00,51.7,51.83,51.62,51.74,33100.0,31.4606,31.5397,31.4119,31.485,33100.0
2007-11-27 14:30:00,51.72,51.76,51.55,51.57,41500.0,31.4728,31.4971,31.3693,31.3815,41500.0
2007-11-27 14:35:00,51.58,51.64,51.23,51.37,54200.0,31.3876,31.4241,31.1746,31.2598,54200.0
2007-11-27 14:40:00,51.42,51.48,51.16,51.16,52500.0,31.2902,31.3267,31.132,31.132,52500.0
2007-11-27 14:45:00,51.15,51.33,51.12,51.29,30400.0,31.1259,31.2355,31.1077,31.2111,30400.0
2007-11-27 14:50:00,51.29,51.58,51.29,51.5,48600.0,31.2111,31.3876,31.2111,31.3389,48600.0
2007-11-27 14:55:00,51.52,51.65,51.43,51.6,67600.0,31.3511,31.4302,31.2963,31.3998,67600.0
2007-11-27 15:00:00,51.62,51.67,51.45,51.45,50500.0,31.4119,31.4424,31.3085,31.3085,50500.0
2007-11-27 15:05:00,51.44,51.56,51.39,51.53,49100.0,31.3024,31.3754,31.272,31.3572,49100.0
2007-11-27 15:10:00,51.53,51.95,51.53,51.8,68700.0,31.3572,31.6127,31.3572,31.5215,68700.0
2007-11-27 15:15:00,51.78,51.82,51.63,51.73,43500.0,31.5093,31.5336,31.418,31.4789,43500.0
2007-11-27 15:20:00,51.73,51.86,51.68,51.77,40500.0,31.4789,31.558,31.4484,31.5032,40500.0
2007-11-27 15:25:00,51.78,51.82,51.46,51.51,70500.0,31.5093,31.5336,31.3146,31.345,70500.0
2007-11-27 15:30:00,51.53,51.85,51.5,51.82,120600.0,31.3572,31.5519,31.3389,31.5336,120600.0
2007-11-27 15:35:00,51.82,51.98,51.54,51.85,284800.0,31.5336,31.631,31.3632,31.5519,284800.0
2007-11-27 15:40:00,51.85,51.95,51.75,51.83,122200.0,31.5519,31.6127,31.491,31.5397,122200.0
2007-11-27 15:45:00,51.83,51.88,51.76,51.86,94400.0,31.5397,31.5701,31.4971,31.558,94400.0
2007-11-27 15:50:00,51.85,51.95,51.79,51.86,167600.0,31.5519,31.6127,31.5154,31.558,167600.0
2007-11-27 15:55:00,51.86,52.08,51.8,52.06,317200.0,31.558,31.6919,31.5215,31.6797,317200.0
2007-11-28 09:30:00,52.59,52.95,52.09,52.75,66100.0,32.0022,32.2213,31.6979,32.0996,66100.0
2007-11-28 09:35:00,52.8,52.97,52.69,52.88,64900.0,32.13,32.2334,32.063,32.1787,64900.0
2007-11-28 09:40:00,52.88,53.08,52.84,52.99,69600.0,32.1787,32.3004,32.1543,32.2456,69600.0
2007-11-28 09:45:00,52.98,53.24,52.7,53.13,55700.0,32.2395,32.3977,32.0691,32.3308,55700.0
2007-11-28 09:50:00,53.15,53.29,53.09,53.25,38400.0,32.343,32.4282,32.3065,32.4038,38400.0
2007-11-28 09:55:00,53.27,53.34,53.15,53.25,57800.0,32.416,32.4586,32.343,32.4038,57800.0
2007-11-28 10:00:00,53.22,53.26,52.96,53.06,67300.0,32.3856,32.4099,32.2274,32.2882,67300.0
2007-11-28 10:05:00,53.06,53.36,53.0,53.26,43900.0,32.2882,32.4708,32.2517,32.4099,43900.0
2007-11-28 10:10:00,53.25,53.45,53.24,53.36,80700.0,32.4038,32.5255,32.3977,32.4708,80700.0
2007-11-28 10:15:00,53.37,53.6,53.33,53.57,100000.0,32.4768,32.6168,32.4525,32.5985,100000.0
2007-11-28 10:20:00,53.56,53.78,53.55,53.65,64200.0,32.5925,32.7263,32.5864,32.6472,64200.0
2007-11-28 10:25:00,53.64,53.95,53.63,53.89,85300.0,32.6411,32.8298,32.6351,32.7933,85300.0
2007-11-28 10:30:00,53.9,54.0,53.8,53.91,83900.0,32.7994,32.8602,32.7385,32.8054,83900.0
2007-11-28 10:35:00,53.9,53.9,53.58,53.76,76100.0,32.7994,32.7994,32.6046,32.7142,76100.0
2007-11-28 10:40:00,53.76,54.13,53.75,53.75,49000.0,32.7142,32.9393,32.7081,32.7081,49000.0
2007-11-28 10:45:00,53.77,53.96,53.59,53.85,59200.0,32.7203,32.8359,32.6107,32.7689,59200.0
2007-11-28 10:50:00,53.88,53.94,53.77,53.86,33600.0,32.7872,32.8237,32.7203,32.775,33600.0
2007-11-28 10:55:00,53.82,53.89,53.71,53.76,30700.0,32.7507,32.7933,32.6837,32.7142,30700.0
2007-11-28 11:00:00,53.75,53.85,53.68,53.71,40700.0,32.7081,32.7689,32.6655,32.6837,40700.0
2007-11-28 11:05:00,53.69,53.79,53.63,53.74,31500.0,32.6716,32.7324,32.6351,32.702,31500.0
2007-11-28 11:10:00,53.79,53.79,53.69,53.76,30400.0,32.7324,32.7324,32.6716,32.7142,30400.0
2007-11-28 11:15:00,53.76,54.04,53.76,53.97,44600.0,32.7142,32.8846,32.7142,32.842,44600.0
2007-11-28 11:20:00,53.96,54.03,53.85,53.98,30500.0,32.8359,32.8785,32.7689,32.848,30500.0
2007-11-28 11:25:00,53.94,54.07,53.9,54.01,24300.0,32.8237,32.9028,32.7994,32.8663,24300.0
2007-11-28 11:30:00,54.03,54.11,53.98,54.07,31600.0,32.8785,32.9272,32.848,32.9028,31600.0
2007-11-28 11:35:00,54.09,54.29,54.03,54.06,30300.0,32.915,33.0367,32.8785,32.8967,30300.0
2007-11-28 11:40:00,54.08,54.39,54.04,54.34,62800.0,32.9089,33.0975,32.8846,33.0671,62800.0
2007-11-28 11:45:00,54.33,54.34,54.11,54.23,16000.0,33.061,33.0671,32.9272,33.0002,16000.0
2007-11-28 11:50:00,54.22,54.3,54.17,54.2,13300.0,32.9941,33.0428,32.9637,32.9819,13300.0
2007-11-28 11:55:00,54.23,54.33,54.22,54.33,20100.0,33.0002,33.061,32.9941,33.061,20100.0
2007-11-28 12:00:00,54.33,54.38,54.3,54.34,25200.0,33.061,33.0915,33.0428,33.0671,25200.0
2007-11-28 12:05:00,54.34,54.45,54.34,54.38,26500.0,33.0671,33.134,33.0671,33.0915,26500.0
2007-11-28 12:10:00,54.4,54.43,54.13,54.25,40300.0,33.1036,33.1219,32.9393,33.0123,40300.0
2007-11-28 12:15:00,54.25,54.42,54.23,54.42,27100.0,33.0123,33.1158,33.0002,33.1158,27100.0
2007-11-28 12:20:00,54.41,54.44,54.3,54.4,25300.0,33.1097,33.128,33.0428,33.1036,25300.0
2007-11-28 12:25:00,54.35,54.47,54.29,54.29,21700.0,33.0732,33.1462,33.0367,33.0367,21700.0
2007-11-28 12:30:00,54.31,54.38,54.25,54.26,22800.0,33.0489,33.0915,33.0123,33.0184,22800.0
2007-11-28 12:35:00,54.25,54.4,54.25,54.37,10000.0,33.0123,33.1036,33.0123,33.0854,10000.0
2007-11-28 12:40:00,54.39,54.4,54.22,54.34,30700.0,33.0975,33.1036,32.9941,33.0671,30700.0
2007-11-28 12:45:00,54.3,54.3,54.14,54.17,54300.0,33.0428,33.0428,32.9454,32.9637,54300.0
2007-11-28 12:50:00,54.18,54.2,54.12,54.16,24500.0,32.9697,32.9819,32.9332,32.9576,24500.0
2007-11-28 12:55:00,54.16,54.2,54.08,54.1,34200.0,32.9576,32.9819,32.9089,32.9211,34200.0
2007-11-28 13:00:00,54.1,54.14,53.98,54.14,47500.0,32.9211,32.9454,32.848,32.9454,47500.0
2007-11-28 13:05:00,54.14,54.15,53.99,54.0,38700.0,32.9454,32.9515,32.8541,32.8602,38700.0
2007-11-28 13:10:00,54.01,54.04,53.9,54.03,36300.0,32.8663,32.8846,32.7994,32.8785,36300.0
2007-11-28 13:15:00,54.03,54.2,54.03,54.2,32500.0,32.8785,32.9819,32.8785,32.9819,32500.0
2007-11-28 13:20:00,54.2,54.34,54.18,54.29,57500.0,32.9819,33.0671,32.9697,33.0367,57500.0
2007-11-28 13:25:00,54.29,54.37,54.24,54.33,33700.0,33.0367,33.0854,33.0063,33.061,33700.0
2007-11-28 13:30:00,54.34,54.44,54.23,54.42,32600.0,33.0671,33.128,33.0002,33.1158,32600.0
2007-11-28 13:35:00,54.41,54.49,54.24,54.32,66000.0,33.1097,33.1584,33.0063,33.0549,66000.0
2007-11-28 13:40:00,54.35,54.4,54.15,54.18,57200.0,33.0732,33.1036,32.9515,32.9697,57200.0
2007-11-28 13:45:00,54.17,54.25,54.09,54.2,28600.0,32.9637,33.0123,32.915,32.9819,28600.0
2007-11-28 13:50:00,54.2,54.3,54.18,54.2,48400.0,32.9819,33.0428,32.9697,32.9819,48400.0
2007-11-28 13:55:00,54.22,54.33,54.13,54.18,61000.0,32.9941,33.061,32.9393,32.9697,61000.0
2007-11-28 14:00:00,54.17,54.31,54.11,54.25,42000.0,32.9637,33.0489,32.9272,33.0123,42000.0
2007-11-28 14:05:00,54.22,54.29,54.18,54.28,33500.0,32.9941,33.0367,32.9697,33.0306,33500.0
2007-11-28 14:10:00,54.29,54.33,54.2,54.24,48300.0,33.0367,33.061,32.9819,33.0063,48300.0
2007-11-28 14:15:00,54.24,54.31,54.18,54.2,55000.0,33.0063,33.0489,32.9697,32.9819,55000.0
2007-11-28 14:20:00,54.21,54.35,54.17,54.24,37300.0,32.988,33.0732,32.9637,33.0063,37300.0
2007-11-28 14:25:00,54.25,54.32,54.25,54.28,40500.0,33.0123,33.0549,33.0123,33.0306,40500.0
2007-11-28 14:30:00,54.29,54.34,54.27,54.3,67100.0,33.0367,33.0671,33.0245,33.0428,67100.0
2007-11-28 14:35:00,54.3,54.56,54.29,54.5,61400.0,33.0428,33.201,33.0367,33.1645,61400.0
2007-11-28 14:40:00,54.51,54.59,54.42,54.46,86100.0,33.1706,33.2192,33.1158,33.1401,86100.0
2007-11-28 14:45:00,54.44,54.59,54.42,54.54,49600.0,33.128,33.2192,33.1158,33.1888,49600.0
2007-11-28 14:50:00,54.55,54.69,54.54,54.66,53600.0,33.1949,33.2801,33.1888,33.2618,53600.0
2007-11-28 14:55:00,54.66,54.74,54.58,54.74,43500.0,33.2618,33.3105,33.2132,33.3105,43500.0
2007-11-28 15:00:00,54.74,54.88,54.71,54.87,47800.0,33.3105,33.3957,33.2923,33.3896,47800.0
2007-11-28 15:05:00,54.87,54.99,54.81,54.99,85400.0,33.3896,33.4627,33.3531,33.4627,85400.0
2007-11-28 15:10:00,55.0,55.18,54.98,55.11,115200.0,33.4687,33.5783,33.4566,33.5357,115200.0
2007-11-28 15:15:00,55.11,55.21,55.06,55.21,92600.0,33.5357,33.5965,33.5052,33.5965,92600.0
2007-11-28 15:20:00,55.21,55.28,55.16,55.17,92800.0,33.5965,33.6391,33.5661,33.5722,92800.0
2007-11-28 15:25:00,55.17,55.3,55.16,55.27,99300.0,33.5722,33.6513,33.5661,33.633,99300.0
2007-11-28 15:30:00,55.26,55.29,54.81,54.84,128900.0,33.627,33.6452,33.3531,33.3714,128900.0
2007-11-28 15:35:00,54.83,54.9,54.72,54.87,163800.0,33.3653,33.4079,33.2984,33.3896,163800.0
2007-11-28 15:40:00,54.87,54.92,54.73,54.74,111800.0,33.3896,33.4201,33.3044,33.3105,111800.0
2007-11-28 15:45:00,54.73,54.75,54.33,54.35,154100.0,33.3044,33.3166,33.061,33.0732,154100.0
2007-11-28 15:50:00,54.35,54.79,54.35,54.76,129200.0,33.0732,33.3409,33.0732,33.3227,129200.0
2007-11-28 15:55:00,54.76,54.98,54.74,54.81,143600.0,33.3227,33.4566,33.3105,33.3531,143600.0
2007-11-29 09:30:00,54.59,54.71,54.17,54.2,41600.0,33.2192,33.2923,32.9637,32.9819,41600.0
2007-11-29 09:35:00,54.3,54.94,54.3,54.9,81800.0,33.0428,33.4322,33.0428,33.4079,81800.0
2007-11-29 09:40:00,54.87,55.38,54.78,55.34,87700.0,33.3896,33.7,33.3349,33.6756,87700.0
2007-11-29 09:45:00,55.34,55.34,54.64,54.83,79200.0,33.6756,33.6756,33.2497,33.3653,79200.0
2007-11-29 09:50:00,54.82,55.08,54.6,55.08,84100.0,33.3592,33.5174,33.2253,33.5174,84100.0
2007-11-29 09:55:00,55.08,55.1,54.65,54.88,90300.0,33.5174,33.5296,33.2558,33.3957,90300.0
2007-11-29 10:00:00,54.87,55.22,54.66,54.66,89200.0,33.3896,33.6026,33.2618,33.2618,89200.0
2007-11-29 10:05:00,54.67,54.91,54.47,54.58,84300.0,33.2679,33.414,33.1462,33.2132,84300.0
2007-11-29 10:10:00,54.56,54.85,54.5,54.8,61600.0,33.201,33.3775,33.1645,33.347,61600.0
2007-11-29 10:15:00,54.78,54.95,54.74,54.92,60400.0,33.3349,33.4383,33.3105,33.4201,60400.0
2007-11-29 10:20:00,54.94,55.08,54.78,55.02,58700.0,33.4322,33.5174,33.3349,33.4809,58700.0
2007-11-29 10:25:00,55.0,55.03,54.87,55.02,69000.0,33.4687,33.487,33.3896,33.4809,69000.0
2007-11-29 10:30:00,55.0,55.18,54.92,55.04,83100.0,33.4687,33.5783,33.4201,33.4931,83100.0
2007-11-29 10:35:00,55.03,55.39,54.95,55.3,72000.0,33.487,33.7061,33.4383,33.6513,72000.0
2007-11-29 10:40:00,55.32,55.35,55.26,55.27,47700.0,33.6635,33.6817,33.627,33.633,47700.0
2007-11-29 10:45:00,55.27,55.31,55.06,55.16,52300.0,33.633,33.6574,33.5052,33.5661,52300.0
2007-11-29 10:50:00,55.16,55.24,55.07,55.24,64800.0,33.5661,33.6148,33.5113,33.6148,64800.0
2007-11-29 10:55:00,55.22,55.28,55.2,55.25,49700.0,33.6026,33.6391,33.5904,33.6209,49700.0
2007-11-29 11:00:00,55.28,55.52,55.21,55.52,58800.0,33.6391,33.7852,33.5965,33.7852,58800.0
2007-11-29 11:05:00,55.51,56.05,55.51,56.04,110600.0,33.7791,34.1077,33.7791,34.1016,110600.0
2007-11-29 11:10:00,56.04,56.24,56.04,56.19,139400.0,34.1016,34.2233,34.1016,34.1929,139400.0
2007-11-29 11:15:00,56.19,56.21,55.99,56.08,105800.0,34.1929,34.205,34.0712,34.1259,105800.0
2007-11-29 11:20:00,56.09,56.32,56.07,56.27,96800.0,34.132,34.272,34.1199,34.2416,96800.0
2007-11-29 11:25:00,56.25,56.55,56.21,56.53,85400.0,34.2294,34.4119,34.205,34.3998,85400.0
2007-11-29 11:30:00,56.55,57.01,56.54,57.0,161900.0,34.4119,34.6919,34.4059,34.6858,161900.0
2007-11-29 11:35:00,57.0,57.17,56.89,56.99,177800.0,34.6858,34.7892,34.6188,34.6797,177800.0
2007-11-29 11:40:00,56.99,57.16,56.99,57.02,72100.0,34.6797,34.7831,34.6797,34.698,72100.0
2007-11-29 11:45:00,57.02,57.38,57.02,57.3,134900.0,34.698,34.917,34.698,34.8683,134900.0
2007-11-29 11:50:00,57.32,57.32,57.13,57.28,100300.0,34.8805,34.8805,34.7649,34.8562,100300.0
2007-11-29 11:55:00,57.28,57.33,57.23,57.29,71600.0,34.8562,34.8866,34.8257,34.8623,71600.0
2007-11-29 12:00:00,57.29,57.35,57.25,57.31,72900.0,34.8623,34.8988,34.8379,34.8744,72900.0
2007-11-29 12:05:00,57.32,57.51,57.31,57.49,60600.0,34.8805,34.9961,34.8744,34.984,60600.0
2007-11-29 12:10:00,57.51,57.54,57.36,57.38,69300.0,34.9961,35.0144,34.9048,34.917,69300.0
2007-11-29 12:15:00,57.38,57.38,57.09,57.23,74200.0,34.917,34.917,34.7405,34.8257,74200.0
2007-11-29 12:20:00,57.24,57.24,57.07,57.12,60700.0,34.8318,34.8318,34.7284,34.7588,60700.0
2007-11-29 12:25:00,57.12,57.15,57.05,57.06,66700.0,34.7588,34.7771,34.7162,34.7223,66700.0
2007-11-29 12:30:00,57.06,57.12,56.95,57.01,41600.0,34.7223,34.7588,34.6554,34.6919,41600.0
2007-11-29 12:35:00,57.0,57.18,56.98,57.01,109300.0,34.6858,34.7953,34.6736,34.6919,109300.0
2007-11-29 12:40:00,57.02,57.1,56.86,57.01,61100.0,34.698,34.7466,34.6006,34.6919,61100.0
2007-11-29 12:45:00,57.0,57.04,56.95,56.99,67600.0,34.6858,34.7101,34.6554,34.6797,67600.0
2007-11-29 12:50:00,57.0,57.01,56.92,56.93,61000.0,34.6858,34.6919,34.6371,34.6432,61000.0
2007-11-29 12:55:00,56.93,57.08,56.82,56.85,47800.0,34.6432,34.7345,34.5762,34.5945,47800.0
2007-11-29 13:00:00,56.87,56.99,56.85,56.92,56100.0,34.6067,34.6797,34.5945,34.6371,56100.0
2007-11-29 13:05:00,56.9,57.13,56.88,57.1,56400.0,34.6249,34.7649,34.6128,34.7466,56400.0
2007-11-29 13:10:00,57.11,57.14,57.04,57.11,46400.0,34.7527,34.771,34.7101,34.7527,46400.0
2007-11-29 13:15:00,57.11,57.16,56.9,56.91,94600.0,34.7527,34.7831,34.6249,34.631,94600.0
2007-11-29 13:20:00,56.93,57.01,56.89,57.0,66500.0,34.6432,34.6919,34.6188,34.6858,66500.0
2007-11-29 13:25:00,57.0,57.04,56.9,57.0,64900.0,34.6858,34.7101,34.6249,34.6858,64900.0
2007-11-29 13:30:00,57.02,57.3,56.95,57.21,108600.0,34.698,34.8683,34.6554,34.8136,108600.0
2007-11-29 13:35:00,57.21,57.27,57.1,57.1,63200.0,34.8136,34.8501,34.7466,34.7466,63200.0
2007-11-29 13:40:00,57.11,57.16,56.9,56.95,94600.0,34.7527,34.7831,34.6249,34.6554,94600.0
2007-11-29 13:45:00,56.93,57.1,56.9,57.0,40900.0,34.6432,34.7466,34.6249,34.6858,40900.0
2007-11-29 13:50:00,57.0,57.11,56.97,57.09,50800.0,34.6858,34.7527,34.6675,34.7405,50800.0
2007-11-29 13:55:00,57.09,57.11,57.01,57.02,36300.0,34.7405,34.7527,34.6919,34.698,36300.0
2007-11-29 14:00:00,57.02,57.14,56.86,57.03,62000.0,34.698,34.771,34.6006,34.704,62000.0
2007-11-29 14:05:00,57.01,57.1,56.89,56.98,85600.0,34.6919,34.7466,34.6188,34.6736,85600.0
2007-11-29 14:10:00,56.96,57.13,56.95,57.08,74100.0,34.6614,34.7649,34.6554,34.7345,74100.0
2007-11-29 14:15:00,57.07,57.21,56.97,57.14,90900.0,34.7284,34.8136,34.6675,34.771,90900.0
2007-11-29 14:20:00,57.14,57.17,56.95,57.11,91800.0,34.771,34.7892,34.6554,34.7527,91800.0
2007-11-29 14:25:00,57.11,57.18,57.06,57.15,101600.0,34.7527,34.7953,34.7223,34.7771,101600.0
2007-11-29 14:30:00,57.14,57.15,56.98,57.02,87000.0,34.771,34.7771,34.6736,34.698,87000.0
2007-11-29 14:35:00,57.02,57.16,57.0,57.07,90600.0,34.698,34.7831,34.6858,34.7284,90600.0
2007-11-29 14:40:00,57.06,57.24,57.01,57.22,77100.0,34.7223,34.8318,34.6919,34.8197,77100.0
2007-11-29 14:45:00,57.24,57.28,57.15,57.27,38700.0,34.8318,34.8562,34.7771,34.8501,38700.0
2007-11-29 14:50:00,57.28,57.3,57.1,57.18,52600.0,34.8562,34.8683,34.7466,34.7953,52600.0
2007-11-29 14:55:00,57.18,57.28,57.15,57.24,41900.0,34.7953,34.8562,34.7771,34.8318,41900.0
2007-11-29 15:00:00,57.27,57.47,57.25,57.41,87900.0,34.8501,34.9718,34.8379,34.9353,87900.0
2007-11-29 15:05:00,57.41,57.69,57.41,57.68,82100.0,34.9353,35.1057,34.9353,35.0996,82100.0
2007-11-29 15:10:00,57.67,57.69,57.26,57.26,93600.0,35.0935,35.1057,34.844,34.844,93600.0
2007-11-29 15:15:00,57.28,57.43,57.25,57.39,91300.0,34.8562,34.9474,34.8379,34.9231,91300.0
2007-11-29 15:20:00,57.38,57.7,57.22,57.7,107200.0,34.917,35.1117,34.8197,35.1117,107200.0
2007-11-29 15:25:00,57.69,57.97,57.68,57.96,227600.0,35.1057,35.276,35.0996,35.27,227600.0
2007-11-29 15:30:00,57.96,57.97,57.82,57.85,155100.0,35.27,35.276,35.1848,35.203,155100.0
2007-11-29 15:35:00,57.85,57.93,57.8,57.81,164300.0,35.203,35.2517,35.1726,35.1787,164300.0
2007-11-29 15:40:00,57.81,57.82,57.57,57.57,228600.0,35.1787,35.1848,35.0326,35.0326,228600.0
2007-11-29 15:45:00,57.57,57.57,57.42,57.42,227900.0,35.0326,35.0326,34.9414,34.9414,227900.0
2007-11-29 15:50:00,57.41,57.46,57.29,57.38,103500.0,34.9353,34.9657,34.8623,34.917,103500.0
2007-11-29 15:55:00,57.39,57.51,57.38,57.45,117400.0,34.9231,34.9961,34.917,34.9596,117400.0
2007-11-30 09:30:00,58.7,59.69,58.7,59.47,195700.0,35.7203,36.3227,35.7203,36.1888,195700.0
2007-11-30 09:35:00,59.48,59.9,59.38,59.86,249000.0,36.1949,36.4505,36.1341,36.4262,249000.0
2007-11-30 09:40:00,59.9,60.0,59.39,59.49,183200.0,36.4505,36.5113,36.1402,36.201,183200.0
2007-11-30 09:45:00,59.49,59.65,59.14,59.63,180100.0,36.201,36.2984,35.988,36.2862,180100.0
2007-11-30 09:50:00,59.64,60.06,59.57,59.99,255800.0,36.2923,36.5479,36.2497,36.5053,255800.0
2007-11-30 09:55:00,60.0,60.05,59.53,59.77,168200.0,36.5113,36.5418,36.2253,36.3714,168200.0
2007-11-30 10:00:00,59.8,59.92,59.41,59.53,117900.0,36.3896,36.4627,36.1523,36.2253,117900.0
2007-11-30 10:05:00,59.54,59.94,59.48,59.68,316100.0,36.2314,36.4748,36.1949,36.3166,316100.0
2007-11-30 10:10:00,59.68,59.97,59.56,59.89,102300.0,36.3166,36.4931,36.2436,36.4444,102300.0
2007-11-30 10:15:00,59.89,60.06,59.66,59.85,216700.0,36.4444,36.5479,36.3045,36.4201,216700.0
2007-11-30 10:20:00,59.85,60.39,59.54,59.76,209900.0,36.4201,36.7487,36.2314,36.3653,209900.0
2007-11-30 10:25:00,59.76,60.1,59.74,59.87,132100.0,36.3653,36.5722,36.3531,36.4322,132100.0
2007-11-30 10:30:00,59.88,59.98,59.73,59.98,83200.0,36.4383,36.4992,36.347,36.4992,83200.0
2007-11-30 10:35:00,59.98,60.21,59.84,60.07,88700.0,36.4992,36.6391,36.414,36.5539,88700.0
2007-11-30 10:40:00,60.08,60.43,60.03,60.36,190400.0,36.56,36.773,36.5296,36.7304,190400.0
2007-11-30 10:45:00,60.35,60.65,60.35,60.58,153900.0,36.7243,36.9069,36.7243,36.8643,153900.0
2007-11-30 10:50:00,60.58,60.59,59.79,59.82,174000.0,36.8643,36.8704,36.3836,36.4018,174000.0
2007-11-30 10:55:00,59.82,60.15,59.78,60.04,108500.0,36.4018,36.6026,36.3775,36.5357,108500.0
2007-11-30 11:00:00,60.06,60.09,59.96,60.0,71600.0,36.5479,36.5661,36.487,36.5113,71600.0
2007-11-30 11:05:00,60.01,60.05,59.6,59.8,143900.0,36.5174,36.5418,36.2679,36.3896,143900.0
2007-11-30 11:10:00,59.77,59.9,59.71,59.81,70500.0,36.3714,36.4505,36.3349,36.3957,70500.0
2007-11-30 11:15:00,59.82,59.85,59.71,59.79,49600.0,36.4018,36.4201,36.3349,36.3836,49600.0
2007-11-30 11:20:00,59.79,59.9,59.73,59.82,45300.0,36.3836,36.4505,36.347,36.4018,45300.0
2007-11-30 11:25:00,59.82,60.07,59.78,60.01,56600.0,36.4018,36.5539,36.3775,36.5174,56600.0
2007-11-30 11:30:00,60.0,60.05,59.92,59.99,43200.0,36.5113,36.5418,36.4627,36.5053,43200.0
2007-11-30 11:35:00,60.0,60.07,59.95,59.95,65600.0,36.5113,36.5539,36.4809,36.4809,65600.0
2007-11-30 11:40:00,59.99,60.05,59.97,60.0,35800.0,36.5053,36.5418,36.4931,36.5113,35800.0
2007-11-30 11:45:00,60.0,60.08,59.95,60.03,32700.0,36.5113,36.56,36.4809,36.5296,32700.0
2007-11-30 11:50:00,60.03,60.13,59.98,60.03,23900.0,36.5296,36.5905,36.4992,36.5296,23900.0
2007-11-30 11:55:00,60.04,60.25,60.0,60.21,39200.0,36.5357,36.6635,36.5113,36.6391,39200.0
2007-11-30 12:00:00,60.23,60.24,60.1,60.11,25200.0,36.6513,36.6574,36.5722,36.5783,25200.0
2007-11-30 12:05:00,60.1,60.12,59.96,59.97,45600.0,36.5722,36.5844,36.487,36.4931,45600.0
2007-11-30 12:10:00,59.99,60.02,59.95,60.0,48600.0,36.5053,36.5235,36.4809,36.5113,48600.0
2007-11-30 12:15:00,60.0,60.01,59.66,59.66,64100.0,36.5113,36.5174,36.3045,36.3045,64100.0
2007-11-30 12:20:00,59.67,59.96,59.64,59.81,78500.0,36.3105,36.487,36.2923,36.3957,78500.0
2007-11-30 12:25:00,59.82,59.87,59.66,59.77,106600.0,36.4018,36.4322,36.3045,36.3714,106600.0
2007-11-30 12:30:00,59.74,59.92,59.64,59.8,71200.0,36.3531,36.4627,36.2923,36.3896,71200.0
2007-11-30 12:35:00,59.79,59.81,59.73,59.75,17400.0,36.3836,36.3957,36.347,36.3592,17400.0
2007-11-30 12:40:00,59.77,59.83,59.69,59.7,31300.0,36.3714,36.4079,36.3227,36.3288,31300.0
2007-11-30 12:45:00,59.69,59.9,59.67,59.85,45200.0,36.3227,36.4505,36.3105,36.4201,45200.0
2007-11-30 12:50:00,59.86,59.94,59.75,59.79,44800.0,36.4262,36.4748,36.3592,36.3836,44800.0
2007-11-30 12:55:00,59.78,59.93,59.74,59.74,26100.0,36.3775,36.4688,36.3531,36.3531,26100.0
2007-11-30 13:00:00,59.75,59.77,59.54,59.64,53000.0,36.3592,36.3714,36.2314,36.2923,53000.0
2007-11-30 13:05:00,59.65,59.83,59.61,59.77,37600.0,36.2984,36.4079,36.274,36.3714,37600.0
2007-11-30 13:10:00,59.76,59.77,59.61,59.67,56700.0,36.3653,36.3714,36.274,36.3105,56700.0
2007-11-30 13:15:00,59.69,59.87,59.66,59.76,52500.0,36.3227,36.4322,36.3045,36.3653,52500.0
2007-11-30 13:20:00,59.73,59.85,59.71,59.81,22100.0,36.347,36.4201,36.3349,36.3957,22100.0
2007-11-30 13:25:00,59.81,60.17,59.79,60.16,41500.0,36.3957,36.6148,36.3836,36.6087,41500.0
2007-11-30 13:30:00,60.15,60.18,60.08,60.12,20200.0,36.6026,36.6209,36.56,36.5844,20200.0
2007-11-30 13:35:00,60.12,60.23,60.09,60.23,38500.0,36.5844,36.6513,36.5661,36.6513,38500.0
2007-11-30 13:40:00,60.23,60.23,60.08,60.18,22400.0,36.6513,36.6513,36.56,36.6209,22400.0
2007-11-30 13:45:00,60.15,60.15,60.0,60.09,21100.0,36.6026,36.6026,36.5113,36.5661,21100.0
2007-11-30 13:50:00,60.1,60.13,59.92,60.13,16800.0,36.5722,36.5905,36.4627,36.5905,16800.0
2007-11-30 13:55:00,60.14,60.21,59.96,60.1,34800.0,36.5965,36.6391,36.487,36.5722,34800.0
2007-11-30 14:00:00,60.08,60.08,59.68,59.73,36400.0,36.56,36.56,36.3166,36.347,36400.0
2007-11-30 14:05:00,59.77,59.91,59.67,59.81,60700.0,36.3714,36.4566,36.3105,36.3957,60700.0
2007-11-30 14:10:00,59.83,59.94,59.76,59.89,58400.0,36.4079,36.4748,36.3653,36.4444,58400.0
2007-11-30 14:15:00,59.9,60.13,59.86,60.02,55600.0,36.4505,36.5905,36.4262,36.5235,55600.0
2007-11-30 14:20:00,60.02,60.02,59.87,59.87,17000.0,36.5235,36.5235,36.4322,36.4322,17000.0
2007-11-30 14:25:00,59.89,59.98,59.85,59.89,59700.0,36.4444,36.4992,36.4201,36.4444,59700.0
2007-11-30 14:30:00,59.9,59.96,59.85,59.91,53800.0,36.4505,36.487,36.4201,36.4566,53800.0
2007-11-30 14:35:00,59.91,59.99,59.85,59.93,41100.0,36.4566,36.5053,36.4201,36.4688,41100.0
2007-11-30 14:40:00,59.93,60.13,59.9,60.13,47700.0,36.4688,36.5905,36.4505,36.5905,47700.0
2007-11-30 14:45:00,60.14,60.22,60.1,60.1,68600.0,36.5965,36.6452,36.5722,36.5722,68600.0
2007-11-30 14:50:00,60.1,60.12,59.9,60.05,142600.0,36.5722,36.5844,36.4505,36.5418,142600.0
2007-11-30 14:55:00,60.05,60.06,59.9,59.97,84600.0,36.5418,36.5479,36.4505,36.4931,84600.0
2007-11-30 15:00:00,59.97,59.97,59.81,59.86,121200.0,36.4931,36.4931,36.3957,36.4262,121200.0
2007-11-30 15:05:00,59.85,59.89,59.59,59.67,160800.0,36.4201,36.4444,36.2619,36.3105,160800.0
2007-11-30 15:10:00,59.67,59.68,59.07,59.21,203500.0,36.3105,36.3166,35.9454,36.0306,203500.0
2007-11-30 15:15:00,59.21,59.25,59.11,59.21,89500.0,36.0306,36.055,35.9698,36.0306,89500.0
2007-11-30 15:20:00,59.15,59.37,59.1,59.1,87100.0,35.9941,36.128,35.9637,35.9637,87100.0
2007-11-30 15:25:00,59.12,59.13,58.89,58.95,110900.0,35.9758,35.9819,35.8359,35.8724,110900.0
2007-11-30 15:30:00,58.98,59.12,58.88,58.93,167700.0,35.8907,35.9758,35.8298,35.8602,167700.0
2007-11-30 15:35:00,58.93,59.04,58.87,58.98,79500.0,35.8602,35.9272,35.8237,35.8907,79500.0
2007-11-30 15:40:00,58.98,59.1,58.96,58.97,135400.0,35.8907,35.9637,35.8785,35.8846,135400.0
2007-11-30 15:45:00,58.97,58.98,58.67,58.7,141300.0,35.8846,35.8907,35.702,35.7203,141300.0
2007-11-30 15:50:00,58.7,59.02,58.65,59.01,90900.0,35.7203,35.915,35.6898,35.9089,90900.0
2007-11-30 15:55:00,59.01,59.21,58.98,59.21,121600.0,35.9089,36.0306,35.8907,36.0306,121600.0
2007-12-03 09:30:00,59.2,59.2,58.25,58.55,107000.0,36.0245,36.0245,35.4464,35.629,107000.0
2007-12-03 09:35:00,58.55,59.21,58.43,59.12,171100.0,35.629,36.0306,35.556,35.9758,171100.0
2007-12-03 09:40:00,59.12,59.13,58.1,58.28,104700.0,35.9758,35.9819,35.3552,35.4647,104700.0
2007-12-03 09:45:00,58.28,58.73,58.09,58.71,115800.0,35.4647,35.7385,35.3491,35.7264,115800.0
2007-12-03 09:50:00,58.71,58.74,58.5,58.67,80100.0,35.7264,35.7446,35.5986,35.702,80100.0
2007-12-03 09:55:00,58.67,58.68,58.42,58.53,77400.0,35.702,35.7081,35.5499,35.6168,77400.0
2007-12-03 10:00:00,58.57,58.57,58.42,58.49,62200.0,35.6412,35.6412,35.5499,35.5925,62200.0
2007-12-03 10:05:00,58.47,58.51,58.31,58.31,35500.0,35.5803,35.6047,35.4829,35.4829,35500.0
2007-12-03 10:10:00,58.24,58.47,58.16,58.47,33600.0,35.4403,35.5803,35.3917,35.5803,33600.0
2007-12-03 10:15:00,58.43,58.47,58.31,58.34,42400.0,35.556,35.5803,35.4829,35.5012,42400.0
2007-12-03 10:20:00,58.36,58.4,58.27,58.29,29700.0,35.5134,35.5377,35.4586,35.4708,29700.0
2007-12-03 10:25:00,58.29,58.43,58.17,58.28,90100.0,35.4708,35.556,35.3978,35.4647,90100.0
2007-12-03 10:30:00,58.26,58.55,58.21,58.55,31700.0,35.4525,35.629,35.4221,35.629,31700.0
2007-12-03 10:35:00,58.54,58.61,58.5,58.57,56000.0,35.6229,35.6655,35.5986,35.6412,56000.0
2007-12-03 10:40:00,58.57,58.61,58.49,58.6,64100.0,35.6412,35.6655,35.5925,35.6594,64100.0
2007-12-03 10:45:00,58.6,58.62,58.42,58.47,43900.0,35.6594,35.6716,35.5499,35.5803,43900.0
2007-12-03 10:50:00,58.45,58.62,58.38,58.6,40600.0,35.5681,35.6716,35.5255,35.6594,40600.0
2007-12-03 10:55:00,58.59,58.8,58.55,58.73,93300.0,35.6533,35.7811,35.629,35.7385,93300.0
2007-12-03 11:00:00,58.72,58.82,58.6,58.79,60000.0,35.7324,35.7933,35.6594,35.775,60000.0
2007-12-03 11:05:00,58.77,58.82,58.53,58.64,38100.0,35.7629,35.7933,35.6168,35.6838,38100.0
2007-12-03 11:10:00,58.6,58.64,58.35,58.36,26900.0,35.6594,35.6838,35.5073,35.5134,26900.0
2007-12-03 11:15:00,58.36,58.36,58.26,58.28,30600.0,35.5134,35.5134,35.4525,35.4647,30600.0
2007-12-03 11:20:00,58.28,58.56,58.22,58.56,51700.0,35.4647,35.6351,35.4282,35.6351,51700.0
2007-12-03 11:25:00,58.57,58.64,58.4,58.46,66400.0,35.6412,35.6838,35.5377,35.5742,66400.0
2007-12-03 11:30:00,58.42,58.55,58.3,58.36,40700.0,35.5499,35.629,35.4769,35.5134,40700.0
2007-12-03 11:35:00,58.37,58.59,58.34,58.55,53900.0,35.5195,35.6533,35.5012,35.629,53900.0
2007-12-03 11:40:00,58.56,58.61,58.45,58.53,38300.0,35.6351,35.6655,35.5681,35.6168,38300.0
2007-12-03 11:45:00,58.54,58.54,58.49,58.52,76000.0,35.6229,35.6229,35.5925,35.6107,76000.0
2007-12-03 11:50:00,58.52,58.54,58.48,58.5,54100.0,35.6107,35.6229,35.5864,35.5986,54100.0
2007-12-03 11:55:00,58.49,58.5,58.3,58.35,45100.0,35.5925,35.5986,35.4769,35.5073,45100.0
2007-12-03 12:00:00,58.35,58.35,58.19,58.19,37400.0,35.5073,35.5073,35.4099,35.4099,37400.0
2007-12-03 12:05:00,58.19,58.21,58.16,58.18,42900.0,35.4099,35.4221,35.3917,35.4038,42900.0
2007-12-03 12:10:00,58.18,58.29,58.15,58.29,26200.0,35.4038,35.4708,35.3856,35.4708,26200.0
2007-12-03 12:15:00,58.28,58.39,58.15,58.36,28800.0,35.4647,35.5316,35.3856,35.5134,28800.0
2007-12-03 12:20:00,58.36,58.41,58.25,58.4,25600.0,35.5134,35.5438,35.4464,35.5377,25600.0
2007-12-03 12:25:00,58.41,58.6,58.41,58.6,27300.0,35.5438,35.6594,35.5438,35.6594,27300.0
2007-12-03 12:30:00,58.58,58.64,58.53,58.56,28300.0,35.6472,35.6838,35.6168,35.6351,28300.0
2007-12-03 12:35:00,58.56,58.63,58.46,58.47,24500.0,35.6351,35.6777,35.5742,35.5803,24500.0
2007-12-03 12:40:00,58.48,58.49,58.36,58.45,26200.0,35.5864,35.5925,35.5134,35.5681,26200.0
2007-12-03 12:45:00,58.41,58.48,58.4,58.41,22100.0,35.5438,35.5864,35.5377,35.5438,22100.0
2007-12-03 12:50:00,58.41,58.65,58.41,58.49,34700.0,35.5438,35.6898,35.5438,35.5925,34700.0
2007-12-03 12:55:00,58.49,58.56,58.45,58.56,19100.0,35.5925,35.6351,35.5681,35.6351,19100.0
2007-12-03 13:00:00,58.56,58.56,58.41,58.47,33600.0,35.6351,35.6351,35.5438,35.5803,33600.0
2007-12-03 13:05:00,58.49,58.49,58.35,58.41,18200.0,35.5925,35.5925,35.5073,35.5438,18200.0
2007-12-03 13:10:00,58.41,58.46,58.37,58.43,19800.0,35.5438,35.5742,35.5195,35.556,19800.0
2007-12-03 13:15:00,58.43,58.51,58.35,58.49,23200.0,35.556,35.6047,35.5073,35.5925,23200.0
2007-12-03 13:20:00,58.49,58.55,58.35,58.36,31200.0,35.5925,35.629,35.5073,35.5134,31200.0
2007-12-03 13:25:00,58.35,58.55,58.35,58.41,33200.0,35.5073,35.629,35.5073,35.5438,33200.0
2007-12-03 13:30:00,58.39,58.45,58.23,58.26,44600.0,35.5316,35.5681,35.4343,35.4525,44600.0
2007-12-03 13:35:00,58.26,58.42,58.26,58.37,26400.0,35.4525,35.5499,35.4525,35.5195,26400.0
2007-12-03 13:40:00,58.38,58.38,58.14,58.25,31000.0,35.5255,35.5255,35.3795,35.4464,31000.0
2007-12-03 13:45:00,58.24,58.25,58.11,58.18,23600.0,35.4403,35.4464,35.3612,35.4038,23600.0
2007-12-03 13:50:00,58.15,58.18,58.04,58.07,29700.0,35.3856,35.4038,35.3186,35.3369,29700.0
2007-12-03 13:55:00,58.09,58.24,58.07,58.12,35800.0,35.3491,35.4403,35.3369,35.3673,35800.0
2007-12-03 14:00:00,58.13,58.23,58.09,58.1,38900.0,35.3734,35.4343,35.3491,35.3552,38900.0
2007-12-03 14:05:00,58.11,58.24,58.05,58.09,30600.0,35.3612,35.4403,35.3247,35.3491,30600.0
2007-12-03 14:10:00,58.1,58.11,57.87,57.98,85000.0,35.3552,35.3612,35.2152,35.2821,85000.0
2007-12-03 14:15:00,57.99,58.2,57.98,58.1,46600.0,35.2882,35.416,35.2821,35.3552,46600.0
2007-12-03 14:20:00,58.09,58.12,57.95,57.97,108800.0,35.3491,35.3673,35.2639,35.276,108800.0
2007-12-03 14:25:00,57.98,58.05,57.88,57.88,56100.0,35.2821,35.3247,35.2213,35.2213,56100.0
2007-12-03 14:30:00,57.88,57.93,57.74,57.8,83700.0,35.2213,35.2517,35.1361,35.1726,83700.0
2007-12-03 14:35:00,57.8,57.95,57.78,57.91,88300.0,35.1726,35.2639,35.1604,35.2395,88300.0
2007-12-03 14:40:00,57.92,58.21,57.9,58.07,75900.0,35.2456,35.4221,35.2335,35.3369,75900.0
2007-12-03 14:45:00,58.07,58.09,57.91,58.01,59200.0,35.3369,35.3491,35.2395,35.3004,59200.0
2007-12-03 14:50:00,58.01,58.23,57.94,58.16,52700.0,35.3004,35.4343,35.2578,35.3917,52700.0
2007-12-03 14:55:00,58.16,58.17,58.08,58.14,45800.0,35.3917,35.3978,35.343,35.3795,45800.0
2007-12-03 15:00:00,58.13,58.14,58.0,58.02,29900.0,35.3734,35.3795,35.2943,35.3065,29900.0
2007-12-03 15:05:00,58.03,58.03,57.61,57.65,74100.0,35.3126,35.3126,35.057,35.0813,74100.0
2007-12-03 15:10:00,57.66,57.83,57.62,57.7,40000.0,35.0874,35.1909,35.0631,35.1117,40000.0
2007-12-03 15:15:00,57.72,57.92,57.65,57.85,60800.0,35.1239,35.2456,35.0813,35.203,60800.0
2007-12-03 15:20:00,57.85,58.12,57.71,58.09,103700.0,35.203,35.3673,35.1178,35.3491,103700.0
2007-12-03 15:25:00,58.09,58.19,57.96,57.97,70700.0,35.3491,35.4099,35.27,35.276,70700.0
2007-12-03 15:30:00,57.97,58.0,57.78,57.84,76800.0,35.276,35.2943,35.1604,35.1969,76800.0
2007-12-03 15:35:00,57.83,57.89,57.72,57.73,67800.0,35.1909,35.2274,35.1239,35.13,67800.0
2007-12-03 15:40:00,57.74,58.09,57.74,58.02,91200.0,35.1361,35.3491,35.1361,35.3065,91200.0
2007-12-03 15:45:00,58.01,58.02,57.85,57.92,87500.0,35.3004,35.3065,35.203,35.2456,87500.0
2007-12-03 15:50:00,57.91,57.92,57.74,57.78,89200.0,35.2395,35.2456,35.1361,35.1604,89200.0
2007-12-03 15:55:00,57.79,57.87,57.73,57.78,135200.0,35.1665,35.2152,35.13,35.1604,135200.0
2007-12-04 09:30:00,57.5,57.69,56.91,57.02,56600.0,34.99,35.1057,34.631,34.698,56600.0
2007-12-04 09:35:00,57.04,57.29,56.94,57.26,113500.0,34.7101,34.8623,34.6493,34.844,113500.0
2007-12-04 09:40:00,57.27,57.58,57.27,57.45,41800.0,34.8501,35.0387,34.8501,34.9596,41800.0
2007-12-04 09:45:00,57.46,57.46,57.31,57.36,53600.0,34.9657,34.9657,34.8744,34.9048,53600.0
2007-12-04 09:50:00,57.37,57.39,57.06,57.2,112300.0,34.9109,34.9231,34.7223,34.8075,112300.0
2007-12-04 09:55:00,57.2,57.36,57.17,57.34,122200.0,34.8075,34.9048,34.7892,34.8927,122200.0
2007-12-04 10:00:00,57.36,57.52,57.21,57.28,66000.0,34.9048,35.0022,34.8136,34.8562,66000.0
2007-12-04 10:05:00,57.28,57.45,57.24,57.31,25400.0,34.8562,34.9596,34.8318,34.8744,25400.0
2007-12-04 10:10:00,57.32,57.57,57.21,57.56,34200.0,34.8805,35.0326,34.8136,35.0266,34200.0
2007-12-04 10:15:00,57.54,57.54,57.33,57.35,39700.0,35.0144,35.0144,34.8866,34.8988,39700.0
2007-12-04 10:20:00,57.35,57.52,57.35,57.4,29700.0,34.8988,35.0022,34.8988,34.9292,29700.0
2007-12-04 10:25:00,57.4,57.66,57.37,57.59,29400.0,34.9292,35.0874,34.9109,35.0448,29400.0
2007-12-04 10:30:00,57.6,57.78,57.57,57.57,31300.0,35.0509,35.1604,35.0326,35.0326,31300.0
2007-12-04 10:35:00,57.57,57.58,57.42,57.51,16300.0,35.0326,35.0387,34.9414,34.9961,16300.0
2007-12-04 10:40:00,57.54,57.68,57.44,57.68,26000.0,35.0144,35.0996,34.9535,35.0996,26000.0
2007-12-04 10:45:00,57.67,57.8,57.51,57.57,29900.0,35.0935,35.1726,34.9961,35.0326,29900.0
2007-12-04 10:50:00,57.58,57.73,57.53,57.68,25200.0,35.0387,35.13,35.0083,35.0996,25200.0
2007-12-04 10:55:00,57.67,57.79,57.63,57.76,24500.0,35.0935,35.1665,35.0692,35.1483,24500.0
2007-12-04 11:00:00,57.75,57.85,57.66,57.84,26600.0,35.1422,35.203,35.0874,35.1969,26600.0
2007-12-04 11:05:00,57.85,57.95,57.81,57.91,24100.0,35.203,35.2639,35.1787,35.2395,24100.0
2007-12-04 11:10:00,57.94,58.14,57.9,58.14,19800.0,35.2578,35.3795,35.2335,35.3795,19800.0
2007-12-04 11:15:00,58.14,58.18,57.83,57.84,19400.0,35.3795,35.4038,35.1909,35.1969,19400.0
2007-12-04 11:20:00,57.86,58.0,57.84,57.97,17500.0,35.2091,35.2943,35.1969,35.276,17500.0
2007-12-04 11:25:00,57.97,58.07,57.95,57.99,43900.0,35.276,35.3369,35.2639,35.2882,43900.0
2007-12-04 11:30:00,57.94,58.04,57.82,57.83,30600.0,35.2578,35.3186,35.1848,35.1909,30600.0
2007-12-04 11:35:00,57.82,57.82,57.66,57.7,21300.0,35.1848,35.1848,35.0874,35.1117,21300.0
2007-12-04 11:40:00,57.7,57.89,57.7,57.88,39000.0,35.1117,35.2274,35.1117,35.2213,39000.0
2007-12-04 11:45:00,57.89,57.94,57.79,57.82,29900.0,35.2274,35.2578,35.1665,35.1848,29900.0
2007-12-04 11:50:00,57.81,57.87,57.66,57.84,18900.0,35.1787,35.2152,35.0874,35.1969,18900.0
2007-12-04 11:55:00,57.84,57.87,57.7,57.72,13700.0,35.1969,35.2152,35.1117,35.1239,13700.0
2007-12-04 12:00:00,57.73,57.92,57.73,57.86,19500.0,35.13,35.2456,35.13,35.2091,19500.0
2007-12-04 12:05:00,57.84,57.97,57.8,57.85,19700.0,35.1969,35.276,35.1726,35.203,19700.0
2007-12-04 12:10:00,57.86,57.92,57.8,57.83,15500.0,35.2091,35.2456,35.1726,35.1909,15500.0
2007-12-04 12:15:00,57.84,57.91,57.79,57.89,14100.0,35.1969,35.2395,35.1665,35.2274,14100.0
2007-12-04 12:20:00,57.85,58.04,57.85,57.93,19500.0,35.203,35.3186,35.203,35.2517,19500.0
2007-12-04 12:25:00,57.95,58.04,57.92,58.0,13000.0,35.2639,35.3186,35.2456,35.2943,13000.0
2007-12-04 12:30:00,58.0,58.18,57.97,58.11,30400.0,35.2943,35.4038,35.276,35.3612,30400.0
2007-12-04 12:35:00,58.1,58.25,58.07,58.1,25600.0,35.3552,35.4464,35.3369,35.3552,25600.0
2007-12-04 12:40:00,58.09,58.21,58.09,58.17,13300.0,35.3491,35.4221,35.3491,35.3978,13300.0
2007-12-04 12:45:00,58.17,58.36,58.09,58.31,26800.0,35.3978,35.5134,35.3491,35.4829,26800.0
2007-12-04 12:50:00,58.35,58.38,58.26,58.27,33600.0,35.5073,35.5255,35.4525,35.4586,33600.0
2007-12-04 12:55:00,58.25,58.33,58.24,58.27,14100.0,35.4464,35.4951,35.4403,35.4586,14100.0
2007-12-04 13:00:00,58.26,58.47,58.26,58.43,29700.0,35.4525,35.5803,35.4525,35.556,29700.0
2007-12-04 13:05:00,58.45,58.47,58.33,58.35,22500.0,35.5681,35.5803,35.4951,35.5073,22500.0
2007-12-04 13:10:00,58.34,58.38,58.27,58.34,15200.0,35.5012,35.5255,35.4586,35.5012,15200.0
2007-12-04 13:15:00,58.33,58.36,58.29,58.29,24200.0,35.4951,35.5134,35.4708,35.4708,24200.0
2007-12-04 13:20:00,58.28,58.3,58.15,58.21,11700.0,35.4647,35.4769,35.3856,35.4221,11700.0
2007-12-04 13:25:00,58.2,58.2,57.98,58.02,18400.0,35.416,35.416,35.2821,35.3065,18400.0
2007-12-04 13:30:00,58.03,58.06,57.93,58.03,21100.0,35.3126,35.3308,35.2517,35.3126,21100.0
2007-12-04 13:35:00,58.04,58.05,57.91,58.05,18200.0,35.3186,35.3247,35.2395,35.3247,18200.0
2007-12-04 13:40:00,58.03,58.03,57.88,57.99,25800.0,35.3126,35.3126,35.2213,35.2882,25800.0
2007-12-04 13:45:00,58.0,58.16,57.97,58.08,25200.0,35.2943,35.3917,35.276,35.343,25200.0
2007-12-04 13:50:00,58.11,58.11,58.01,58.01,23100.0,35.3612,35.3612,35.3004,35.3004,23100.0
2007-12-04 13:55:00,58.01,58.09,57.9,58.05,14300.0,35.3004,35.3491,35.2335,35.3247,14300.0
2007-12-04 14:00:00,58.03,58.05,57.8,57.81,17900.0,35.3126,35.3247,35.1726,35.1787,17900.0
2007-12-04 14:05:00,57.8,57.81,57.65,57.75,21400.0,35.1726,35.1787,35.0813,35.1422,21400.0
2007-12-04 14:10:00,57.74,57.79,57.66,57.75,27100.0,35.1361,35.1665,35.0874,35.1422,27100.0
2007-12-04 14:15:00,57.75,57.88,57.73,57.84,39200.0,35.1422,35.2213,35.13,35.1969,39200.0
2007-12-04 14:20:00,57.85,58.08,57.85,57.99,27700.0,35.203,35.343,35.203,35.2882,27700.0
2007-12-04 14:25:00,57.92,58.09,57.92,58.04,23700.0,35.2456,35.3491,35.2456,35.3186,23700.0
2007-12-04 14:30:00,58.06,58.12,57.94,57.97,15600.0,35.3308,35.3673,35.2578,35.276,15600.0
2007-12-04 14:35:00,57.98,58.07,57.98,58.02,11000.0,35.2821,35.3369,35.2821,35.3065,11000.0
2007-12-04 14:40:00,58.0,58.02,57.9,57.92,21100.0,35.2943,35.3065,35.2335,35.2456,21100.0
2007-12-04 14:45:00,57.91,58.06,57.89,58.0,31400.0,35.2395,35.3308,35.2274,35.2943,31400.0
2007-12-04 14:50:00,58.01,58.08,57.95,58.03,24400.0,35.3004,35.343,35.2639,35.3126,24400.0
2007-12-04 14:55:00,58.02,58.11,57.93,58.06,20300.0,35.3065,35.3612,35.2517,35.3308,20300.0
2007-12-04 15:00:00,58.07,58.15,57.99,58.06,27200.0,35.3369,35.3856,35.2882,35.3308,27200.0
2007-12-04 15:05:00,58.06,58.12,57.92,58.1,30100.0,35.3308,35.3673,35.2456,35.3552,30100.0
2007-12-04 15:10:00,58.08,58.19,58.0,58.15,42400.0,35.343,35.4099,35.2943,35.3856,42400.0
2007-12-04 15:15:00,58.14,58.23,58.04,58.17,29700.0,35.3795,35.4343,35.3186,35.3978,29700.0
2007-12-04 15:20:00,58.17,58.32,58.12,58.28,36500.0,35.3978,35.489,35.3673,35.4647,36500.0
2007-12-04 15:25:00,58.31,58.31,58.07,58.15,57200.0,35.4829,35.4829,35.3369,35.3856,57200.0
2007-12-04 15:30:00,58.12,58.16,58.01,58.06,49900.0,35.3673,35.3917,35.3004,35.3308,49900.0
2007-12-04 15:35:00,58.05,58.11,57.97,57.99,35700.0,35.3247,35.3612,35.276,35.2882,35700.0
2007-12-04 15:40:00,57.99,58.0,54.55,57.99,57900.0,35.2882,35.2943,33.1949,35.2882,57900.0
2007-12-04 15:45:00,57.99,58.0,57.78,57.94,113900.0,35.2882,35.2943,35.1604,35.2578,113900.0
2007-12-04 15:50:00,57.94,57.95,57.79,57.89,65000.0,35.2578,35.2639,35.1665,35.2274,65000.0
2007-12-04 15:55:00,57.87,57.92,57.81,57.9,72800.0,35.2152,35.2456,35.1787,35.2335,72800.0
2007-12-05 09:30:00,58.44,59.59,58.15,59.46,170100.0,35.5621,36.2619,35.3856,36.1827,170100.0
2007-12-05 09:35:00,59.45,59.45,58.98,59.27,104600.0,36.1767,36.1767,35.8907,36.0671,104600.0
2007-12-05 09:40:00,59.29,59.33,58.96,59.17,72500.0,36.0793,36.1036,35.8785,36.0063,72500.0
2007-12-05 09:45:00,59.17,59.5,58.99,59.5,79100.0,36.0063,36.2071,35.8967,36.2071,79100.0
2007-12-05 09:50:00,59.5,59.55,59.4,59.49,57600.0,36.2071,36.2375,36.1462,36.201,57600.0
2007-12-05 09:55:00,59.47,59.82,59.42,59.81,71900.0,36.1888,36.4018,36.1584,36.3957,71900.0
2007-12-05 10:00:00,59.81,60.07,59.72,60.07,95700.0,36.3957,36.5539,36.341,36.5539,95700.0
2007-12-05 10:05:00,60.03,60.06,59.85,59.91,113500.0,36.5296,36.5479,36.4201,36.4566,113500.0
2007-12-05 10:10:00,59.94,59.96,59.7,59.77,89300.0,36.4748,36.487,36.3288,36.3714,89300.0
2007-12-05 10:15:00,59.77,59.77,59.43,59.57,83500.0,36.3714,36.3714,36.1645,36.2497,83500.0
2007-12-05 10:20:00,59.55,59.58,59.35,59.4,90600.0,36.2375,36.2558,36.1158,36.1462,90600.0
2007-12-05 10:25:00,59.4,59.6,59.36,59.6,41000.0,36.1462,36.2679,36.1219,36.2679,41000.0
2007-12-05 10:30:00,59.58,59.8,59.54,59.75,80200.0,36.2558,36.3896,36.2314,36.3592,80200.0
2007-12-05 10:35:00,59.74,59.97,59.7,59.91,90400.0,36.3531,36.4931,36.3288,36.4566,90400.0
2007-12-05 10:40:00,59.91,59.91,59.74,59.82,57800.0,36.4566,36.4566,36.3531,36.4018,57800.0
2007-12-05 10:45:00,59.82,59.87,59.8,59.82,29200.0,36.4018,36.4322,36.3896,36.4018,29200.0
2007-12-05 10:50:00,59.81,59.82,59.7,59.75,22500.0,36.3957,36.4018,36.3288,36.3592,22500.0
2007-12-05 10:55:00,59.78,59.91,59.75,59.9,27800.0,36.3775,36.4566,36.3592,36.4505,27800.0
2007-12-05 11:00:00,59.91,60.02,59.9,59.91,42100.0,36.4566,36.5235,36.4505,36.4566,42100.0
2007-12-05 11:05:00,59.91,59.93,59.75,59.75,43300.0,36.4566,36.4688,36.3592,36.3592,43300.0
2007-12-05 11:10:00,59.75,59.76,59.58,59.74,283200.0,36.3592,36.3653,36.2558,36.3531,283200.0
2007-12-05 11:15:00,59.71,59.79,59.69,59.76,139200.0,36.3349,36.3836,36.3227,36.3653,139200.0
2007-12-05 11:20:00,59.75,59.8,59.75,59.8,22700.0,36.3592,36.3896,36.3592,36.3896,22700.0
2007-12-05 11:25:00,59.8,59.98,59.79,59.85,113000.0,36.3896,36.4992,36.3836,36.4201,113000.0
2007-12-05 11:30:00,59.85,59.85,59.5,59.61,69800.0,36.4201,36.4201,36.2071,36.274,69800.0
2007-12-05 11:35:00,59.64,59.64,59.43,59.49,131100.0,36.2923,36.2923,36.1645,36.201,131100.0
2007-12-05 11:40:00,59.5,59.6,59.45,59.54,63400.0,36.2071,36.2679,36.1767,36.2314,63400.0
2007-12-05 11:45:00,59.53,59.62,59.45,59.48,21900.0,36.2253,36.2801,36.1767,36.1949,21900.0
2007-12-05 11:50:00,59.47,59.58,59.43,59.43,36300.0,36.1888,36.2558,36.1645,36.1645,36300.0
2007-12-05 11:55:00,59.43,59.48,59.37,59.39,42300.0,36.1645,36.1949,36.128,36.1402,42300.0
2007-12-05 12:00:00,59.38,59.45,59.36,59.44,29600.0,36.1341,36.1767,36.1219,36.1706,29600.0
2007-12-05 12:05:00,59.44,59.47,59.34,59.35,23600.0,36.1706,36.1888,36.1097,36.1158,23600.0
2007-12-05 12:10:00,59.35,59.4,59.32,59.35,19800.0,36.1158,36.1462,36.0976,36.1158,19800.0
2007-12-05 12:15:00,59.34,59.39,59.32,59.37,9800.0,36.1097,36.1402,36.0976,36.128,9800.0
2007-12-05 12:20:00,59.37,59.4,59.32,59.35,6100.0,36.128,36.1462,36.0976,36.1158,6100.0
2007-12-05 12:25:00,59.31,59.38,59.31,59.33,12100.0,36.0915,36.1341,36.0915,36.1036,12100.0
2007-12-05 12:30:00,59.33,59.4,59.3,59.39,16000.0,36.1036,36.1462,36.0854,36.1402,16000.0
2007-12-05 12:35:00,59.4,59.42,59.35,59.41,11000.0,36.1462,36.1584,36.1158,36.1523,11000.0
2007-12-05 12:40:00,59.4,59.41,59.31,59.33,16600.0,36.1462,36.1523,36.0915,36.1036,16600.0
2007-12-05 12:45:00,59.34,59.36,59.32,59.35,17200.0,36.1097,36.1219,36.0976,36.1158,17200.0
2007-12-05 12:50:00,59.36,59.41,59.22,59.26,16700.0,36.1219,36.1523,36.0367,36.061,16700.0
2007-12-05 12:55:00,59.24,59.28,59.08,59.1,44800.0,36.0489,36.0732,35.9515,35.9637,44800.0
2007-12-05 13:00:00,59.06,59.28,59.06,59.28,26100.0,35.9393,36.0732,35.9393,36.0732,26100.0
2007-12-05 13:05:00,59.25,59.28,59.07,59.08,28000.0,36.055,36.0732,35.9454,35.9515,28000.0
2007-12-05 13:10:00,59.09,59.16,58.9,59.01,30600.0,35.9576,36.0002,35.842,35.9089,30600.0
2007-12-05 13:15:00,58.98,59.09,58.9,58.93,19500.0,35.8907,35.9576,35.842,35.8602,19500.0
2007-12-05 13:20:00,58.95,59.02,58.9,58.98,21400.0,35.8724,35.915,35.842,35.8907,21400.0
2007-12-05 13:25:00,58.98,59.04,58.9,58.98,10700.0,35.8907,35.9272,35.842,35.8907,10700.0
2007-12-05 13:30:00,59.0,59.2,58.96,59.18,22700.0,35.9028,36.0245,35.8785,36.0124,22700.0
2007-12-05 13:35:00,59.17,59.19,59.06,59.13,13400.0,36.0063,36.0184,35.9393,35.9819,13400.0
2007-12-05 13:40:00,59.15,59.3,59.06,59.12,52700.0,35.9941,36.0854,35.9393,35.9758,52700.0
2007-12-05 13:45:00,59.14,59.45,59.14,59.37,62600.0,35.988,36.1767,35.988,36.128,62600.0
2007-12-05 13:50:00,59.4,59.46,59.35,59.41,22500.0,36.1462,36.1827,36.1158,36.1523,22500.0
2007-12-05 13:55:00,59.42,59.68,59.34,59.42,69200.0,36.1584,36.3166,36.1097,36.1584,69200.0
2007-12-05 14:00:00,59.41,59.59,59.4,59.56,39500.0,36.1523,36.2619,36.1462,36.2436,39500.0
2007-12-05 14:05:00,59.54,59.57,59.36,59.42,50700.0,36.2314,36.2497,36.1219,36.1584,50700.0
2007-12-05 14:10:00,59.42,59.48,59.26,59.26,14700.0,36.1584,36.1949,36.061,36.061,14700.0
2007-12-05 14:15:00,59.27,59.74,59.13,59.35,148300.0,36.0671,36.3531,35.9819,36.1158,148300.0
2007-12-05 14:20:00,59.35,59.35,59.0,59.23,79200.0,36.1158,36.1158,35.9028,36.0428,79200.0
2007-12-05 14:25:00,59.21,59.38,59.21,59.31,48000.0,36.0306,36.1341,36.0306,36.0915,48000.0
2007-12-05 14:30:00,59.35,59.53,59.32,59.49,100200.0,36.1158,36.2253,36.0976,36.201,100200.0
2007-12-05 14:35:00,59.5,59.55,59.41,59.44,42800.0,36.2071,36.2375,36.1523,36.1706,42800.0
2007-12-05 14:40:00,59.45,59.55,59.4,59.44,34100.0,36.1767,36.2375,36.1462,36.1706,34100.0
2007-12-05 14:45:00,59.45,59.55,59.44,59.48,30000.0,36.1767,36.2375,36.1706,36.1949,30000.0
2007-12-05 14:50:00,59.48,59.5,59.15,59.19,39300.0,36.1949,36.2071,35.9941,36.0184,39300.0
2007-12-05 14:55:00,59.18,59.28,59.1,59.24,29300.0,36.0124,36.0732,35.9637,36.0489,29300.0
2007-12-05 15:00:00,59.26,59.39,59.19,59.19,38200.0,36.061,36.1402,36.0184,36.0184,38200.0
2007-12-05 15:05:00,59.19,59.21,59.11,59.19,25500.0,36.0184,36.0306,35.9698,36.0184,25500.0
2007-12-05 15:10:00,59.2,59.4,59.19,59.36,27500.0,36.0245,36.1462,36.0184,36.1219,27500.0
2007-12-05 15:15:00,59.36,59.4,59.25,59.4,23100.0,36.1219,36.1462,36.055,36.1462,23100.0
2007-12-05 15:20:00,59.42,59.48,59.32,59.37,41700.0,36.1584,36.1949,36.0976,36.128,41700.0
2007-12-05 15:25:00,59.39,59.44,59.37,59.42,25000.0,36.1402,36.1706,36.128,36.1584,25000.0
2007-12-05 15:30:00,59.42,59.5,59.38,59.47,41400.0,36.1584,36.2071,36.1341,36.1888,41400.0
2007-12-05 15:35:00,59.46,59.55,59.44,59.48,65900.0,36.1827,36.2375,36.1706,36.1949,65900.0
2007-12-05 15:40:00,59.49,59.63,59.42,59.55,75300.0,36.201,36.2862,36.1584,36.2375,75300.0
2007-12-05 15:45:00,59.53,59.53,59.36,59.49,220000.0,36.2253,36.2253,36.1219,36.201,220000.0
2007-12-05 15:50:00,59.48,59.57,59.43,59.53,113600.0,36.1949,36.2497,36.1645,36.2253,113600.0
2007-12-05 15:55:00,59.55,59.83,59.53,59.72,180300.0,36.2375,36.4079,36.2253,36.341,180300.0
2007-12-06 09:30:00,59.9,60.18,59.6,60.18,51100.0,36.4505,36.6209,36.2679,36.6209,51100.0
2007-12-06 09:35:00,60.2,60.2,59.85,60.08,33700.0,36.6331,36.6331,36.4201,36.56,33700.0
2007-12-06 09:40:00,60.1,60.43,60.08,60.41,62000.0,36.5722,36.773,36.56,36.7608,62000.0
2007-12-06 09:45:00,60.41,60.8,60.3,60.76,110600.0,36.7608,36.9982,36.6939,36.9738,110600.0
2007-12-06 09:50:00,60.76,61.0,60.53,60.87,106300.0,36.9738,37.1199,36.8339,37.0408,106300.0
2007-12-06 09:55:00,60.87,61.24,60.87,61.22,68000.0,37.0408,37.2659,37.0408,37.2537,68000.0
2007-12-06 10:00:00,61.23,61.42,61.16,61.41,67500.0,37.2598,37.3755,37.2172,37.3694,67500.0
2007-12-06 10:05:00,61.41,61.5,61.27,61.5,99400.0,37.3694,37.4241,37.2842,37.4241,99400.0
2007-12-06 10:10:00,61.5,61.52,61.2,61.2,120600.0,37.4241,37.4363,37.2416,37.2416,120600.0
2007-12-06 10:15:00,61.21,61.32,61.08,61.11,64000.0,37.2477,37.3146,37.1686,37.1868,64000.0
2007-12-06 10:20:00,61.1,61.11,60.87,60.98,113000.0,37.1807,37.1868,37.0408,37.1077,113000.0
2007-12-06 10:25:00,61.0,61.15,60.95,61.01,143400.0,37.1199,37.2112,37.0894,37.126,143400.0
2007-12-06 10:30:00,61.01,61.36,61.01,61.33,100600.0,37.126,37.3389,37.126,37.3207,100600.0
2007-12-06 10:35:00,61.34,61.61,61.26,61.61,129500.0,37.3268,37.4911,37.2781,37.4911,129500.0
2007-12-06 10:40:00,61.61,61.65,61.03,61.03,100300.0,37.4911,37.5154,37.1381,37.1381,100300.0
2007-12-06 10:45:00,61.03,61.12,60.93,60.96,46200.0,37.1381,37.1929,37.0773,37.0955,46200.0
2007-12-06 10:50:00,60.97,61.07,60.91,61.03,39000.0,37.1016,37.1625,37.0651,37.1381,39000.0
2007-12-06 10:55:00,61.06,61.06,60.89,60.98,42800.0,37.1564,37.1564,37.0529,37.1077,42800.0
2007-12-06 11:00:00,60.97,61.01,60.57,60.6,61700.0,37.1016,37.126,36.8582,36.8765,61700.0
2007-12-06 11:05:00,60.6,60.8,60.56,60.79,29000.0,36.8765,36.9982,36.8521,36.9921,29000.0
2007-12-06 11:10:00,60.77,60.82,60.66,60.68,42000.0,36.9799,37.0103,36.913,36.9251,42000.0
2007-12-06 11:15:00,60.68,60.78,60.68,60.71,37800.0,36.9251,36.986,36.9251,36.9434,37800.0
2007-12-06 11:20:00,60.72,60.89,60.65,60.86,32300.0,36.9495,37.0529,36.9069,37.0347,32300.0
2007-12-06 11:25:00,60.88,60.97,60.82,60.9,31500.0,37.0468,37.1016,37.0103,37.059,31500.0
2007-12-06 11:30:00,60.85,61.0,60.84,60.84,40000.0,37.0286,37.1199,37.0225,37.0225,40000.0
2007-12-06 11:35:00,60.86,61.02,60.83,60.98,68400.0,37.0347,37.132,37.0164,37.1077,68400.0
2007-12-06 11:40:00,60.98,61.32,60.98,61.25,50600.0,37.1077,37.3146,37.1077,37.272,50600.0
2007-12-06 11:45:00,61.25,61.42,61.25,61.35,42700.0,37.272,37.3755,37.272,37.3329,42700.0
2007-12-06 11:50:00,61.34,61.44,61.0,61.44,74000.0,37.3268,37.3876,37.1199,37.3876,74000.0
2007-12-06 11:55:00,61.44,61.52,61.41,61.45,28000.0,37.3876,37.4363,37.3694,37.3937,28000.0
2007-12-06 12:00:00,61.46,61.72,61.46,61.61,44600.0,37.3998,37.558,37.3998,37.4911,44600.0
2007-12-06 12:05:00,61.6,61.75,61.52,61.55,39300.0,37.485,37.5763,37.4363,37.4546,39300.0
2007-12-06 12:10:00,61.55,61.56,61.5,61.53,35300.0,37.4546,37.4606,37.4241,37.4424,35300.0
2007-12-06 12:15:00,61.52,61.57,61.5,61.52,31500.0,37.4363,37.4667,37.4241,37.4363,31500.0
2007-12-06 12:20:00,61.52,61.53,61.32,61.32,53900.0,37.4363,37.4424,37.3146,37.3146,53900.0
2007-12-06 12:25:00,61.3,61.35,61.16,61.25,55500.0,37.3024,37.3329,37.2172,37.272,55500.0
2007-12-06 12:30:00,61.24,61.41,61.22,61.26,17300.0,37.2659,37.3694,37.2537,37.2781,17300.0
2007-12-06 12:35:00,61.26,61.29,61.12,61.13,24000.0,37.2781,37.2963,37.1929,37.199,24000.0
2007-12-06 12:40:00,61.14,61.32,61.11,61.16,32600.0,37.2051,37.3146,37.1868,37.2172,32600.0
2007-12-06 12:45:00,61.17,61.28,61.13,61.14,21700.0,37.2233,37.2903,37.199,37.2051,21700.0
2007-12-06 12:50:00,61.14,61.16,60.99,61.01,28800.0,37.2051,37.2172,37.1138,37.126,28800.0
2007-12-06 12:55:00,61.02,61.09,60.96,61.09,24600.0,37.132,37.1746,37.0955,37.1746,24600.0
2007-12-06 13:00:00,61.09,61.12,60.97,61.05,18700.0,37.1746,37.1929,37.1016,37.1503,18700.0
2007-12-06 13:05:00,61.03,61.04,60.95,60.98,19900.0,37.1381,37.1442,37.0894,37.1077,19900.0
2007-12-06 13:10:00,60.97,61.06,60.94,61.06,17600.0,37.1016,37.1564,37.0834,37.1564,17600.0
2007-12-06 13:15:00,61.05,61.05,60.8,60.91,63200.0,37.1503,37.1503,36.9982,37.0651,63200.0
2007-12-06 13:20:00,60.9,60.96,60.82,60.83,34800.0,37.059,37.0955,37.0103,37.0164,34800.0
2007-12-06 13:25:00,60.82,60.88,60.79,60.88,16600.0,37.0103,37.0468,36.9921,37.0468,16600.0
2007-12-06 13:30:00,60.88,60.92,60.71,60.74,38000.0,37.0468,37.0712,36.9434,36.9617,38000.0
2007-12-06 13:35:00,60.73,60.82,60.67,60.75,33400.0,36.9556,37.0103,36.9191,36.9677,33400.0
2007-12-06 13:40:00,60.75,60.92,60.71,60.9,31600.0,36.9677,37.0712,36.9434,37.059,31600.0
2007-12-06 13:45:00,60.91,60.92,60.72,60.81,21900.0,37.0651,37.0712,36.9495,37.0043,21900.0
2007-12-06 13:50:00,60.81,60.88,60.65,60.65,21900.0,37.0043,37.0468,36.9069,36.9069,21900.0
2007-12-06 13:55:00,60.67,60.7,60.54,60.62,25800.0,36.9191,36.9373,36.84,36.8886,25800.0
2007-12-06 14:00:00,60.62,60.73,60.56,60.69,15400.0,36.8886,36.9556,36.8521,36.9312,15400.0
2007-12-06 14:05:00,60.68,60.85,60.65,60.74,25600.0,36.9251,37.0286,36.9069,36.9617,25600.0
2007-12-06 14:10:00,60.77,60.91,60.75,60.9,19200.0,36.9799,37.0651,36.9677,37.059,19200.0
2007-12-06 14:15:00,60.91,61.08,60.9,61.07,19200.0,37.0651,37.1686,37.059,37.1625,19200.0
2007-12-06 14:20:00,61.08,61.18,61.0,61.08,16700.0,37.1686,37.2294,37.1199,37.1686,16700.0
2007-12-06 14:25:00,61.08,61.22,61.02,61.12,19600.0,37.1686,37.2537,37.132,37.1929,19600.0
2007-12-06 14:30:00,61.12,61.22,61.11,61.19,26400.0,37.1929,37.2537,37.1868,37.2355,26400.0
2007-12-06 14:35:00,61.18,61.28,61.1,61.26,39800.0,37.2294,37.2903,37.1807,37.2781,39800.0
2007-12-06 14:40:00,61.27,61.37,61.21,61.29,47400.0,37.2842,37.345,37.2477,37.2963,47400.0
2007-12-06 14:45:00,61.3,61.33,61.22,61.25,26200.0,37.3024,37.3207,37.2537,37.272,26200.0
2007-12-06 14:50:00,61.25,61.3,61.17,61.18,33700.0,37.272,37.3024,37.2233,37.2294,33700.0
2007-12-06 14:55:00,61.18,61.27,61.13,61.24,29500.0,37.2294,37.2842,37.199,37.2659,29500.0
2007-12-06 15:00:00,61.24,61.37,61.22,61.36,56200.0,37.2659,37.345,37.2537,37.3389,56200.0
2007-12-06 15:05:00,61.35,61.4,61.23,61.29,64500.0,37.3329,37.3633,37.2598,37.2963,64500.0
2007-12-06 15:10:00,61.29,61.29,61.13,61.19,53500.0,37.2963,37.2963,37.199,37.2355,53500.0
2007-12-06 15:15:00,61.21,61.24,61.07,61.12,91500.0,37.2477,37.2659,37.1625,37.1929,91500.0
2007-12-06 15:20:00,61.13,61.26,61.11,61.14,90300.0,37.199,37.2781,37.1868,37.2051,90300.0
2007-12-06 15:25:00,61.14,61.3,61.12,61.3,63500.0,37.2051,37.3024,37.1929,37.3024,63500.0
2007-12-06 15:30:00,61.27,61.28,61.12,61.17,78200.0,37.2842,37.2903,37.1929,37.2233,78200.0
2007-12-06 15:35:00,61.19,61.36,61.17,61.26,89300.0,37.2355,37.3389,37.2233,37.2781,89300.0
2007-12-06 15:40:00,61.26,61.33,61.24,61.27,102300.0,37.2781,37.3207,37.2659,37.2842,102300.0
2007-12-06 15:45:00,61.26,61.33,61.25,61.32,64200.0,37.2781,37.3207,37.272,37.3146,64200.0
2007-12-06 15:50:00,61.32,61.42,61.21,61.23,92500.0,37.3146,37.3755,37.2477,37.2598,92500.0
2007-12-06 15:55:00,61.23,61.3,61.17,61.28,88200.0,37.2598,37.3024,37.2233,37.2903,88200.0
2007-12-07 09:30:00,61.23,62.17,61.23,61.73,118000.0,37.2598,37.8318,37.2598,37.5641,118000.0
2007-12-07 09:35:00,61.65,61.66,61.35,61.55,64400.0,37.5154,37.5215,37.3329,37.4546,64400.0
2007-12-07 09:40:00,61.56,61.71,61.47,61.71,57800.0,37.4606,37.5519,37.4059,37.5519,57800.0
2007-12-07 09:45:00,61.7,61.72,61.46,61.52,45800.0,37.5458,37.558,37.3998,37.4363,45800.0
2007-12-07 09:50:00,61.5,61.54,61.09,61.16,53100.0,37.4241,37.4485,37.1746,37.2172,53100.0
2007-12-07 09:55:00,61.14,61.31,61.04,61.07,53500.0,37.2051,37.3085,37.1442,37.1625,53500.0
2007-12-07 10:00:00,61.06,61.17,60.97,61.12,53400.0,37.1564,37.2233,37.1016,37.1929,53400.0
2007-12-07 10:05:00,61.15,61.18,60.86,60.93,45400.0,37.2112,37.2294,37.0347,37.0773,45400.0
2007-12-07 10:10:00,60.92,61.53,60.92,61.52,53300.0,37.0712,37.4424,37.0712,37.4363,53300.0
2007-12-07 10:15:00,61.51,61.59,61.47,61.55,56500.0,37.4302,37.4789,37.4059,37.4546,56500.0
2007-12-07 10:20:00,61.58,61.75,61.45,61.72,80600.0,37.4728,37.5763,37.3937,37.558,80600.0
2007-12-07 10:25:00,61.7,61.77,61.52,61.54,59300.0,37.5458,37.5884,37.4363,37.4485,59300.0
2007-12-07 10:30:00,61.53,61.53,61.33,61.36,47400.0,37.4424,37.4424,37.3207,37.3389,47400.0
2007-12-07 10:35:00,61.37,61.47,61.31,61.31,34000.0,37.345,37.4059,37.3085,37.3085,34000.0
2007-12-07 10:40:00,61.32,61.49,61.3,61.35,44200.0,37.3146,37.418,37.3024,37.3329,44200.0
2007-12-07 10:45:00,61.35,61.38,61.17,61.34,42000.0,37.3329,37.3511,37.2233,37.3268,42000.0
2007-12-07 10:50:00,61.33,61.38,61.29,61.29,19900.0,37.3207,37.3511,37.2963,37.2963,19900.0
2007-12-07 10:55:00,61.28,61.39,61.24,61.38,35900.0,37.2903,37.3572,37.2659,37.3511,35900.0
2007-12-07 11:00:00,61.37,61.49,61.31,61.31,48000.0,37.345,37.418,37.3085,37.3085,48000.0
2007-12-07 11:05:00,61.3,61.68,61.3,61.67,51400.0,37.3024,37.5337,37.3024,37.5276,51400.0
2007-12-07 11:10:00,61.66,61.9,61.66,61.84,63600.0,37.5215,37.6675,37.5215,37.631,63600.0
2007-12-07 11:15:00,61.85,61.89,61.77,61.83,46600.0,37.6371,37.6615,37.5884,37.6249,46600.0
2007-12-07 11:20:00,61.84,61.9,61.8,61.89,30100.0,37.631,37.6675,37.6067,37.6615,30100.0
2007-12-07 11:25:00,61.89,62.12,61.88,62.12,50300.0,37.6615,37.8014,37.6554,37.8014,50300.0
2007-12-07 11:30:00,62.12,62.31,62.12,62.3,67900.0,37.8014,37.917,37.8014,37.911,67900.0
2007-12-07 11:35:00,62.31,62.58,62.3,62.57,75300.0,37.917,38.0813,37.911,38.0753,75300.0
2007-12-07 11:40:00,62.56,62.7,62.48,62.59,98300.0,38.0692,38.1544,38.0205,38.0874,98300.0
2007-12-07 11:45:00,62.59,62.74,62.47,62.53,85400.0,38.0874,38.1787,38.0144,38.0509,85400.0
2007-12-07 11:50:00,62.51,62.55,62.4,62.45,36100.0,38.0387,38.0631,37.9718,38.0022,36100.0
2007-12-07 11:55:00,62.45,62.49,62.42,62.42,15300.0,38.0022,38.0266,37.984,37.984,15300.0
2007-12-07 12:00:00,62.44,62.45,62.36,62.38,17100.0,37.9961,38.0022,37.9475,37.9596,17100.0
2007-12-07 12:05:00,62.39,62.47,62.38,62.4,37600.0,37.9657,38.0144,37.9596,37.9718,37600.0
2007-12-07 12:10:00,62.38,62.46,62.32,62.32,33700.0,37.9596,38.0083,37.9231,37.9231,33700.0
2007-12-07 12:15:00,62.34,62.38,62.3,62.3,22600.0,37.9353,37.9596,37.911,37.911,22600.0
2007-12-07 12:20:00,62.27,62.31,62.24,62.28,11800.0,37.8927,37.917,37.8744,37.8988,11800.0
2007-12-07 12:25:00,62.28,62.29,62.19,62.19,23600.0,37.8988,37.9049,37.844,37.844,23600.0
2007-12-07 12:30:00,62.19,62.22,61.98,62.04,28400.0,37.844,37.8623,37.7162,37.7527,28400.0
2007-12-07 12:35:00,62.05,62.05,61.92,61.93,29000.0,37.7588,37.7588,37.6797,37.6858,29000.0
2007-12-07 12:40:00,61.92,61.97,61.85,61.95,26500.0,37.6797,37.7101,37.6371,37.698,26500.0
2007-12-07 12:45:00,61.95,61.99,61.95,61.96,18900.0,37.698,37.7223,37.698,37.7041,18900.0
2007-12-07 12:50:00,61.95,61.99,61.92,61.92,40700.0,37.698,37.7223,37.6797,37.6797,40700.0
2007-12-07 12:55:00,61.94,61.94,61.78,61.83,17000.0,37.6919,37.6919,37.5945,37.6249,17000.0
2007-12-07 13:00:00,61.86,61.86,61.8,61.82,18600.0,37.6432,37.6432,37.6067,37.6189,18600.0
2007-12-07 13:05:00,61.82,61.94,61.78,61.8,48200.0,37.6189,37.6919,37.5945,37.6067,48200.0
2007-12-07 13:10:00,61.81,61.83,61.77,61.8,50900.0,37.6128,37.6249,37.5884,37.6067,50900.0
2007-12-07 13:15:00,61.8,61.8,61.62,61.64,41000.0,37.6067,37.6067,37.4972,37.5093,41000.0
2007-12-07 13:20:00,61.64,61.66,61.39,61.49,69300.0,37.5093,37.5215,37.3572,37.418,69300.0
2007-12-07 13:25:00,61.48,61.57,61.42,61.48,78700.0,37.412,37.4667,37.3755,37.412,78700.0
2007-12-07 13:30:00,61.48,61.49,61.36,61.4,30200.0,37.412,37.418,37.3389,37.3633,30200.0
2007-12-07 13:35:00,61.39,61.46,61.35,61.4,59900.0,37.3572,37.3998,37.3329,37.3633,59900.0
2007-12-07 13:40:00,61.39,61.54,61.38,61.49,75400.0,37.3572,37.4485,37.3511,37.418,75400.0
2007-12-07 13:45:00,61.48,61.62,61.48,61.52,56000.0,37.412,37.4972,37.412,37.4363,56000.0
2007-12-07 13:50:00,61.52,61.52,61.44,61.51,50600.0,37.4363,37.4363,37.3876,37.4302,50600.0
2007-12-07 13:55:00,61.51,61.75,61.45,61.72,27700.0,37.4302,37.5763,37.3937,37.558,27700.0
2007-12-07 14:00:00,61.72,61.88,61.66,61.84,22500.0,37.558,37.6554,37.5215,37.631,22500.0
2007-12-07 14:05:00,61.82,61.94,61.82,61.93,24700.0,37.6189,37.6919,37.6189,37.6858,24700.0
2007-12-07 14:10:00,61.93,61.94,61.82,61.94,22200.0,37.6858,37.6919,37.6189,37.6919,22200.0
2007-12-07 14:15:00,61.92,61.94,61.85,61.92,28100.0,37.6797,37.6919,37.6371,37.6797,28100.0
2007-12-07 14:20:00,61.92,62.0,61.89,62.0,30500.0,37.6797,37.7284,37.6615,37.7284,30500.0
2007-12-07 14:25:00,62.0,62.0,61.95,62.0,35500.0,37.7284,37.7284,37.698,37.7284,35500.0
2007-12-07 14:30:00,61.98,62.0,61.97,62.0,60700.0,37.7162,37.7284,37.7101,37.7284,60700.0
2007-12-07 14:35:00,61.99,62.0,61.86,61.97,38900.0,37.7223,37.7284,37.6432,37.7101,38900.0
2007-12-07 14:40:00,61.98,62.01,61.92,61.97,34500.0,37.7162,37.7345,37.6797,37.7101,34500.0
2007-12-07 14:45:00,62.0,62.0,61.82,61.92,25800.0,37.7284,37.7284,37.6189,37.6797,25800.0
2007-12-07 14:50:00,61.92,61.93,61.77,61.77,21200.0,37.6797,37.6858,37.5884,37.5884,21200.0
2007-12-07 14:55:00,61.77,61.97,61.77,61.96,14100.0,37.5884,37.7101,37.5884,37.7041,14100.0
2007-12-07 15:00:00,61.97,62.01,61.93,62.01,40600.0,37.7101,37.7345,37.6858,37.7345,40600.0
2007-12-07 15:05:00,62.02,62.22,62.01,62.2,30500.0,37.7406,37.8623,37.7345,37.8501,30500.0
2007-12-07 15:10:00,62.19,62.25,62.08,62.21,46100.0,37.844,37.8805,37.7771,37.8562,46100.0
2007-12-07 15:15:00,62.19,62.22,62.04,62.06,39300.0,37.844,37.8623,37.7527,37.7649,39300.0
2007-12-07 15:20:00,62.08,62.22,62.01,62.15,30200.0,37.7771,37.8623,37.7345,37.8197,30200.0
2007-12-07 15:25:00,62.13,62.19,62.02,62.03,46700.0,37.8075,37.844,37.7406,37.7466,46700.0
2007-12-07 15:30:00,62.03,62.04,61.77,61.9,56700.0,37.7466,37.7527,37.5884,37.6675,56700.0
2007-12-07 15:35:00,61.9,61.96,61.8,61.95,84200.0,37.6675,37.7041,37.6067,37.698,84200.0
2007-12-07 15:40:00,61.95,62.0,61.75,61.79,74300.0,37.698,37.7284,37.5763,37.6006,74300.0
2007-12-07 15:45:00,61.81,61.94,61.77,61.81,54700.0,37.6128,37.6919,37.5884,37.6128,54700.0
2007-12-07 15:50:00,61.78,61.81,61.7,61.81,73100.0,37.5945,37.6128,37.5458,37.6128,73100.0
2007-12-07 15:55:00,61.81,61.98,61.76,61.96,71100.0,37.6128,37.7162,37.5823,37.7041,71100.0
2007-12-10 09:30:00,62.03,62.21,61.73,62.03,67900.0,37.7466,37.8562,37.5641,37.7466,67900.0
2007-12-10 09:35:00,62.01,62.16,61.78,62.08,63400.0,37.7345,37.8258,37.5945,37.7771,63400.0
2007-12-10 09:40:00,62.1,62.17,61.9,62.17,42300.0,37.7892,37.8318,37.6675,37.8318,42300.0
2007-12-10 09:45:00,62.15,62.18,61.91,62.0,48500.0,37.8197,37.8379,37.6736,37.7284,48500.0
2007-12-10 09:50:00,62.0,62.05,61.69,61.74,47900.0,37.7284,37.7588,37.5398,37.5702,47900.0
2007-12-10 09:55:00,61.74,61.75,61.25,61.28,99700.0,37.5702,37.5763,37.272,37.2903,99700.0
2007-12-10 10:00:00,61.28,61.41,60.88,61.09,140300.0,37.2903,37.3694,37.0468,37.1746,140300.0
2007-12-10 10:05:00,61.11,61.34,61.1,61.22,124400.0,37.1868,37.3268,37.1807,37.2537,124400.0
2007-12-10 10:10:00,61.22,61.59,61.15,61.47,120300.0,37.2537,37.4789,37.2112,37.4059,120300.0
2007-12-10 10:15:00,61.47,61.65,61.47,61.51,58100.0,37.4059,37.5154,37.4059,37.4302,58100.0
2007-12-10 10:20:00,61.52,61.64,61.39,61.62,56000.0,37.4363,37.5093,37.3572,37.4972,56000.0
2007-12-10 10:25:00,61.62,61.81,61.5,61.81,53500.0,37.4972,37.6128,37.4241,37.6128,53500.0
2007-12-10 10:30:00,61.79,61.8,61.7,61.72,36800.0,37.6006,37.6067,37.5458,37.558,36800.0
2007-12-10 10:35:00,61.73,61.73,61.47,61.61,69500.0,37.5641,37.5641,37.4059,37.4911,69500.0
2007-12-10 10:40:00,61.61,61.69,61.56,61.63,42900.0,37.4911,37.5398,37.4606,37.5032,42900.0
2007-12-10 10:45:00,61.63,61.73,61.58,61.63,39000.0,37.5032,37.5641,37.4728,37.5032,39000.0
2007-12-10 10:50:00,61.62,61.66,61.47,61.53,48800.0,37.4972,37.5215,37.4059,37.4424,48800.0
2007-12-10 10:55:00,61.54,61.63,61.42,61.49,65300.0,37.4485,37.5032,37.3755,37.418,65300.0
2007-12-10 11:00:00,61.48,61.48,61.19,61.21,71300.0,37.412,37.412,37.2355,37.2477,71300.0
2007-12-10 11:05:00,61.21,61.28,61.0,61.11,67800.0,37.2477,37.2903,37.1199,37.1868,67800.0
2007-12-10 11:10:00,61.11,61.12,60.91,60.97,93800.0,37.1868,37.1929,37.0651,37.1016,93800.0
2007-12-10 11:15:00,60.98,61.19,60.97,61.08,59700.0,37.1077,37.2355,37.1016,37.1686,59700.0
2007-12-10 11:20:00,61.06,61.19,60.99,61.1,82700.0,37.1564,37.2355,37.1138,37.1807,82700.0
2007-12-10 11:25:00,61.09,61.15,61.05,61.06,38600.0,37.1746,37.2112,37.1503,37.1564,38600.0
2007-12-10 11:30:00,61.06,61.09,60.92,60.93,79200.0,37.1564,37.1746,37.0712,37.0773,79200.0
2007-12-10 11:35:00,60.93,61.05,60.91,60.97,51000.0,37.0773,37.1503,37.0651,37.1016,51000.0
2007-12-10 11:40:00,60.96,60.97,60.9,60.9,40200.0,37.0955,37.1016,37.059,37.059,40200.0
2007-12-10 11:45:00,60.9,60.9,60.75,60.79,40200.0,37.059,37.059,36.9677,36.9921,40200.0
2007-12-10 11:50:00,60.78,60.88,60.71,60.79,43000.0,36.986,37.0468,36.9434,36.9921,43000.0
2007-12-10 11:55:00,60.8,60.8,60.71,60.74,27300.0,36.9982,36.9982,36.9434,36.9617,27300.0
2007-12-10 12:00:00,60.74,60.82,60.73,60.75,33000.0,36.9617,37.0103,36.9556,36.9677,33000.0
2007-12-10 12:05:00,60.75,60.79,60.71,60.78,37000.0,36.9677,36.9921,36.9434,36.986,37000.0
2007-12-10 12:10:00,60.76,60.8,60.76,60.79,20100.0,36.9738,36.9982,36.9738,36.9921,20100.0
2007-12-10 12:15:00,60.79,60.91,60.75,60.76,72300.0,36.9921,37.0651,36.9677,36.9738,72300.0
2007-12-10 12:20:00,60.75,60.78,60.75,60.77,16100.0,36.9677,36.986,36.9677,36.9799,16100.0
2007-12-10 12:25:00,60.77,60.94,60.77,60.94,20000.0,36.9799,37.0834,36.9799,37.0834,20000.0
2007-12-10 12:30:00,60.95,60.99,60.91,60.98,34800.0,37.0894,37.1138,37.0651,37.1077,34800.0
2007-12-10 12:35:00,60.98,61.1,60.98,61.03,34700.0,37.1077,37.1807,37.1077,37.1381,34700.0
2007-12-10 12:40:00,61.04,61.32,61.03,61.31,62800.0,37.1442,37.3146,37.1381,37.3085,62800.0
2007-12-10 12:45:00,61.31,61.38,61.28,61.31,38000.0,37.3085,37.3511,37.2903,37.3085,38000.0
2007-12-10 12:50:00,61.29,61.34,61.28,61.32,16800.0,37.2963,37.3268,37.2903,37.3146,16800.0
2007-12-10 12:55:00,61.32,61.32,61.2,61.28,26100.0,37.3146,37.3146,37.2416,37.2903,26100.0
2007-12-10 13:00:00,61.29,61.32,61.24,61.32,25100.0,37.2963,37.3146,37.2659,37.3146,25100.0
2007-12-10 13:05:00,61.33,61.4,61.27,61.4,22500.0,37.3207,37.3633,37.2842,37.3633,22500.0
2007-12-10 13:10:00,61.39,61.42,61.32,61.37,16200.0,37.3572,37.3755,37.3146,37.345,16200.0
2007-12-10 13:15:00,61.37,61.48,61.36,61.45,33700.0,37.345,37.412,37.3389,37.3937,33700.0
2007-12-10 13:20:00,61.48,61.51,61.47,61.49,16700.0,37.412,37.4302,37.4059,37.418,16700.0
2007-12-10 13:25:00,61.5,61.5,61.38,61.39,25000.0,37.4241,37.4241,37.3511,37.3572,25000.0
2007-12-10 13:30:00,61.38,61.41,61.31,61.4,28300.0,37.3511,37.3694,37.3085,37.3633,28300.0
2007-12-10 13:35:00,61.39,61.5,61.34,61.5,26300.0,37.3572,37.4241,37.3268,37.4241,26300.0
2007-12-10 13:40:00,61.49,61.64,61.49,61.57,52200.0,37.418,37.5093,37.418,37.4667,52200.0
2007-12-10 13:45:00,61.56,61.59,61.54,61.55,26000.0,37.4606,37.4789,37.4485,37.4546,26000.0
2007-12-10 13:50:00,61.55,61.62,61.48,61.5,51000.0,37.4546,37.4972,37.412,37.4241,51000.0
2007-12-10 13:55:00,61.52,61.56,61.26,61.41,45300.0,37.4363,37.4606,37.2781,37.3694,45300.0
2007-12-10 14:00:00,61.39,61.5,61.33,61.42,22700.0,37.3572,37.4241,37.3207,37.3755,22700.0
2007-12-10 14:05:00,61.42,61.43,61.34,61.4,18300.0,37.3755,37.3815,37.3268,37.3633,18300.0
2007-12-10 14:10:00,61.4,61.4,61.18,61.27,25600.0,37.3633,37.3633,37.2294,37.2842,25600.0
2007-12-10 14:15:00,61.26,61.34,61.18,61.25,59700.0,37.2781,37.3268,37.2294,37.272,59700.0
2007-12-10 14:20:00,61.25,61.31,61.24,61.3,23600.0,37.272,37.3085,37.2659,37.3024,23600.0
2007-12-10 14:25:00,61.29,61.32,61.27,61.29,26500.0,37.2963,37.3146,37.2842,37.2963,26500.0
2007-12-10 14:30:00,61.28,61.33,61.23,61.32,44900.0,37.2903,37.3207,37.2598,37.3146,44900.0
2007-12-10 14:35:00,61.33,61.37,61.28,61.35,20900.0,37.3207,37.345,37.2903,37.3329,20900.0
2007-12-10 14:40:00,61.35,61.6,61.33,61.53,33300.0,37.3329,37.485,37.3207,37.4424,33300.0
2007-12-10 14:45:00,61.54,61.62,61.52,61.53,30100.0,37.4485,37.4972,37.4363,37.4424,30100.0
2007-12-10 14:50:00,61.53,61.55,61.35,61.37,24500.0,37.4424,37.4546,37.3329,37.345,24500.0
2007-12-10 14:55:00,61.39,61.44,61.23,61.39,42200.0,37.3572,37.3876,37.2598,37.3572,42200.0
2007-12-10 15:00:00,61.37,61.49,61.32,61.47,38200.0,37.345,37.418,37.3146,37.4059,38200.0
2007-12-10 15:05:00,61.46,61.57,61.25,61.52,62100.0,37.3998,37.4667,37.272,37.4363,62100.0
2007-12-10 15:10:00,61.52,61.62,61.48,61.59,40800.0,37.4363,37.4972,37.412,37.4789,40800.0
2007-12-10 15:15:00,61.62,61.62,61.49,61.55,44100.0,37.4972,37.4972,37.418,37.4546,44100.0
2007-12-10 15:20:00,61.55,61.63,61.53,61.61,73300.0,37.4546,37.5032,37.4424,37.4911,73300.0
2007-12-10 15:25:00,61.61,61.67,61.5,61.53,65000.0,37.4911,37.5276,37.4241,37.4424,65000.0
2007-12-10 15:30:00,61.53,61.7,61.53,61.67,106000.0,37.4424,37.5458,37.4424,37.5276,106000.0
2007-12-10 15:35:00,61.67,61.7,61.61,61.62,61000.0,37.5276,37.5458,37.4911,37.4972,61000.0
2007-12-10 15:40:00,61.62,61.62,61.47,61.57,71600.0,37.4972,37.4972,37.4059,37.4667,71600.0
2007-12-10 15:45:00,61.58,61.81,61.56,61.78,112200.0,37.4728,37.6128,37.4606,37.5945,112200.0
2007-12-10 15:50:00,61.78,61.82,61.7,61.71,82700.0,37.5945,37.6189,37.5458,37.5519,82700.0
2007-12-10 15:55:00,61.71,61.8,61.67,61.79,66300.0,37.5519,37.6067,37.5276,37.6006,66300.0
2007-12-11 09:30:00,61.5,61.88,61.5,61.7,58500.0,37.4241,37.6554,37.4241,37.5458,58500.0
2007-12-11 09:35:00,61.72,61.84,61.48,61.79,57100.0,37.558,37.631,37.412,37.6006,57100.0
2007-12-11 09:40:00,61.79,61.99,61.7,61.76,60400.0,37.6006,37.7223,37.5458,37.5823,60400.0
2007-12-11 09:45:00,61.76,61.82,61.55,61.73,48400.0,37.5823,37.6189,37.4546,37.5641,48400.0
2007-12-11 09:50:00,61.73,61.73,61.44,61.49,78900.0,37.5641,37.5641,37.3876,37.418,78900.0
2007-12-11 09:55:00,61.49,61.65,61.45,61.58,41300.0,37.418,37.5154,37.3937,37.4728,41300.0
2007-12-11 10:00:00,61.6,61.7,61.54,61.7,50400.0,37.485,37.5458,37.4485,37.5458,50400.0
2007-12-11 10:05:00,61.69,61.69,61.59,61.65,24900.0,37.5398,37.5398,37.4789,37.5154,24900.0
2007-12-11 10:10:00,61.65,61.65,61.56,61.6,130100.0,37.5154,37.5154,37.4606,37.485,130100.0
2007-12-11 10:15:00,61.6,61.6,61.56,61.56,77000.0,37.485,37.485,37.4606,37.4606,77000.0
2007-12-11 10:20:00,61.56,61.57,61.46,61.54,22800.0,37.4606,37.4667,37.3998,37.4485,22800.0
2007-12-11 10:25:00,61.54,61.6,61.49,61.53,18300.0,37.4485,37.485,37.418,37.4424,18300.0
2007-12-11 10:30:00,61.53,61.54,61.48,61.5,22500.0,37.4424,37.4485,37.412,37.4241,22500.0
2007-12-11 10:35:00,61.5,61.5,61.44,61.44,14600.0,37.4241,37.4241,37.3876,37.3876,14600.0
2007-12-11 10:40:00,61.43,61.43,61.12,61.14,29700.0,37.3815,37.3815,37.1929,37.2051,29700.0
2007-12-11 10:45:00,61.14,61.18,61.05,61.05,23700.0,37.2051,37.2294,37.1503,37.1503,23700.0
2007-12-11 10:50:00,61.08,61.2,61.06,61.15,22200.0,37.1686,37.2416,37.1564,37.2112,22200.0
2007-12-11 10:55:00,61.16,61.2,61.06,61.1,29600.0,37.2172,37.2416,37.1564,37.1807,29600.0
2007-12-11 11:00:00,61.11,61.14,61.04,61.09,30900.0,37.1868,37.2051,37.1442,37.1746,30900.0
2007-12-11 11:05:00,61.09,61.18,61.08,61.15,24600.0,37.1746,37.2294,37.1686,37.2112,24600.0
2007-12-11 11:10:00,61.16,61.2,61.1,61.14,25900.0,37.2172,37.2416,37.1807,37.2051,25900.0
2007-12-11 11:15:00,61.13,61.17,61.11,61.14,22000.0,37.199,37.2233,37.1868,37.2051,22000.0
2007-12-11 11:20:00,61.16,61.24,61.13,61.16,17600.0,37.2172,37.2659,37.199,37.2172,17600.0
2007-12-11 11:25:00,61.15,61.17,61.12,61.15,11800.0,37.2112,37.2233,37.1929,37.2112,11800.0
2007-12-11 11:30:00,61.15,61.15,61.09,61.11,15100.0,37.2112,37.2112,37.1746,37.1868,15100.0
2007-12-11 11:35:00,61.1,61.11,61.07,61.1,38900.0,37.1807,37.1868,37.1625,37.1807,38900.0
2007-12-11 11:40:00,61.09,61.14,61.05,61.11,31900.0,37.1746,37.2051,37.1503,37.1868,31900.0
2007-12-11 11:45:00,61.11,61.3,61.11,61.24,38700.0,37.1868,37.3024,37.1868,37.2659,38700.0
2007-12-11 11:50:00,61.23,61.23,61.08,61.08,25200.0,37.2598,37.2598,37.1686,37.1686,25200.0
2007-12-11 11:55:00,61.08,61.2,61.08,61.12,15000.0,37.1686,37.2416,37.1686,37.1929,15000.0
2007-12-11 12:00:00,61.12,61.18,61.0,61.09,42300.0,37.1929,37.2294,37.1199,37.1746,42300.0
2007-12-11 12:05:00,61.08,61.08,60.9,60.99,32500.0,37.1686,37.1686,37.059,37.1138,32500.0
2007-12-11 12:10:00,60.99,61.0,60.9,60.91,14400.0,37.1138,37.1199,37.059,37.0651,14400.0
2007-12-11 12:15:00,60.92,60.99,60.91,60.97,14500.0,37.0712,37.1138,37.0651,37.1016,14500.0
2007-12-11 12:20:00,60.97,61.01,60.93,61.0,34400.0,37.1016,37.126,37.0773,37.1199,34400.0
2007-12-11 12:25:00,60.99,61.0,60.97,60.99,28100.0,37.1138,37.1199,37.1016,37.1138,28100.0
2007-12-11 12:30:00,60.99,60.99,60.95,60.99,26300.0,37.1138,37.1138,37.0894,37.1138,26300.0
2007-12-11 12:35:00,60.99,61.02,60.94,60.97,30000.0,37.1138,37.132,37.0834,37.1016,30000.0
2007-12-11 12:40:00,60.98,61.01,60.97,60.99,33600.0,37.1077,37.126,37.1016,37.1138,33600.0
2007-12-11 12:45:00,60.98,60.99,60.95,60.95,15100.0,37.1077,37.1138,37.0894,37.0894,15100.0
2007-12-11 12:50:00,60.97,61.09,60.96,61.04,52600.0,37.1016,37.1746,37.0955,37.1442,52600.0
2007-12-11 12:55:00,61.05,61.17,61.05,61.14,43900.0,37.1503,37.2233,37.1503,37.2051,43900.0
2007-12-11 13:00:00,61.14,61.22,61.11,61.2,24000.0,37.2051,37.2537,37.1868,37.2416,24000.0
2007-12-11 13:05:00,61.17,61.2,61.16,61.16,27000.0,37.2233,37.2416,37.2172,37.2172,27000.0
2007-12-11 13:10:00,61.17,61.2,61.1,61.1,23600.0,37.2233,37.2416,37.1807,37.1807,23600.0
2007-12-11 13:15:00,61.08,61.08,60.96,60.99,28400.0,37.1686,37.1686,37.0955,37.1138,28400.0
2007-12-11 13:20:00,60.99,61.09,60.97,61.09,21600.0,37.1138,37.1746,37.1016,37.1746,21600.0
2007-12-11 13:25:00,61.05,61.09,61.02,61.09,17300.0,37.1503,37.1746,37.132,37.1746,17300.0
2007-12-11 13:30:00,61.07,61.2,61.06,61.14,24500.0,37.1625,37.2416,37.1564,37.2051,24500.0
2007-12-11 13:35:00,61.14,61.2,61.14,61.18,20800.0,37.2051,37.2416,37.2051,37.2294,20800.0
2007-12-11 13:40:00,61.18,61.33,61.12,61.29,28400.0,37.2294,37.3207,37.1929,37.2963,28400.0
2007-12-11 13:45:00,61.32,61.39,61.29,61.34,20600.0,37.3146,37.3572,37.2963,37.3268,20600.0
2007-12-11 13:50:00,61.34,61.35,61.17,61.2,43400.0,37.3268,37.3329,37.2233,37.2416,43400.0
2007-12-11 13:55:00,61.23,61.31,61.2,61.24,14100.0,37.2598,37.3085,37.2416,37.2659,14100.0
2007-12-11 14:00:00,61.25,61.34,61.24,61.29,18800.0,37.272,37.3268,37.2659,37.2963,18800.0
2007-12-11 14:05:00,61.3,61.32,61.2,61.3,29500.0,37.3024,37.3146,37.2416,37.3024,29500.0
2007-12-11 14:10:00,61.29,61.41,61.09,61.29,48400.0,37.2963,37.3694,37.1746,37.2963,48400.0
2007-12-11 14:15:00,61.37,61.43,60.37,60.63,89100.0,37.345,37.3815,36.7365,36.8947,89100.0
2007-12-11 14:20:00,60.63,60.81,59.5,59.57,114500.0,36.8947,37.0043,36.2071,36.2497,114500.0
2007-12-11 14:25:00,59.6,60.18,59.5,59.93,129400.0,36.2679,36.6209,36.2071,36.4688,129400.0
2007-12-11 14:30:00,59.91,60.06,59.68,59.85,131800.0,36.4566,36.5479,36.3166,36.4201,131800.0
2007-12-11 14:35:00,59.86,59.92,59.52,59.65,116900.0,36.4262,36.4627,36.2193,36.2984,116900.0
2007-12-11 14:40:00,59.64,59.7,59.09,59.13,126400.0,36.2923,36.3288,35.9576,35.9819,126400.0
2007-12-11 14:45:00,59.12,59.58,59.01,59.34,118200.0,35.9758,36.2558,35.9089,36.1097,118200.0
2007-12-11 14:50:00,59.34,59.61,59.24,59.6,64400.0,36.1097,36.274,36.0489,36.2679,64400.0
2007-12-11 14:55:00,59.61,59.86,59.54,59.7,73700.0,36.274,36.4262,36.2314,36.3288,73700.0
2007-12-11 15:00:00,59.7,59.7,59.38,59.59,132900.0,36.3288,36.3288,36.1341,36.2619,132900.0
2007-12-11 15:05:00,59.59,59.72,59.53,59.62,61900.0,36.2619,36.341,36.2253,36.2801,61900.0
2007-12-11 15:10:00,59.62,59.83,59.51,59.53,78700.0,36.2801,36.4079,36.2132,36.2253,78700.0
2007-12-11 15:15:00,59.56,59.75,59.29,59.3,64900.0,36.2436,36.3592,36.0793,36.0854,64900.0
2007-12-11 15:20:00,59.32,59.53,59.23,59.45,125500.0,36.0976,36.2253,36.0428,36.1767,125500.0
2007-12-11 15:25:00,59.43,59.54,59.41,59.47,55600.0,36.1645,36.2314,36.1523,36.1888,55600.0
2007-12-11 15:30:00,59.48,59.66,59.38,59.46,96500.0,36.1949,36.3045,36.1341,36.1827,96500.0
2007-12-11 15:35:00,59.47,59.47,59.2,59.25,71000.0,36.1888,36.1888,36.0245,36.055,71000.0
2007-12-11 15:40:00,59.25,59.27,59.14,59.14,67200.0,36.055,36.0671,35.988,35.988,67200.0
2007-12-11 15:45:00,59.15,59.22,58.95,58.95,99400.0,35.9941,36.0367,35.8724,35.8724,99400.0
2007-12-11 15:50:00,58.94,59.11,58.92,59.08,89800.0,35.8663,35.9698,35.8541,35.9515,89800.0
2007-12-11 15:55:00,59.09,59.27,59.03,59.13,160700.0,35.9576,36.0671,35.9211,35.9819,160700.0
2007-12-12 09:30:00,60.65,61.85,60.65,61.78,151100.0,36.9069,37.6371,36.9069,37.5945,151100.0
2007-12-12 09:35:00,61.8,61.99,61.53,61.68,182800.0,37.6067,37.7223,37.4424,37.5337,182800.0
2007-12-12 09:40:00,61.7,62.01,61.44,61.51,214600.0,37.5458,37.7345,37.3876,37.4302,214600.0
2007-12-12 09:45:00,61.64,61.64,61.21,61.38,86300.0,37.5093,37.5093,37.2477,37.3511,86300.0
2007-12-12 09:50:00,61.42,61.72,61.33,61.61,81800.0,37.3755,37.558,37.3207,37.4911,81800.0
2007-12-12 09:55:00,61.62,61.8,61.48,61.59,81500.0,37.4972,37.6067,37.412,37.4789,81500.0
2007-12-12 10:00:00,61.57,61.65,61.38,61.38,65500.0,37.4667,37.5154,37.3511,37.3511,65500.0
2007-12-12 10:05:00,61.37,61.64,61.32,61.46,46400.0,37.345,37.5093,37.3146,37.3998,46400.0
2007-12-12 10:10:00,61.49,61.66,61.4,61.65,47300.0,37.418,37.5215,37.3633,37.5154,47300.0
2007-12-12 10:15:00,61.66,61.99,61.66,61.99,41300.0,37.5215,37.7223,37.5215,37.7223,41300.0
2007-12-12 10:20:00,61.97,62.02,61.85,61.89,39600.0,37.7101,37.7406,37.6371,37.6615,39600.0
2007-12-12 10:25:00,61.88,61.9,61.8,61.88,24500.0,37.6554,37.6675,37.6067,37.6554,24500.0
2007-12-12 10:30:00,61.88,61.88,61.59,61.61,55300.0,37.6554,37.6554,37.4789,37.4911,55300.0
2007-12-12 10:35:00,61.62,61.7,61.47,61.54,54900.0,37.4972,37.5458,37.4059,37.4485,54900.0
2007-12-12 10:40:00,61.59,61.81,61.55,61.77,56800.0,37.4789,37.6128,37.4546,37.5884,56800.0
2007-12-12 10:45:00,61.78,61.86,61.27,61.33,50700.0,37.5945,37.6432,37.2842,37.3207,50700.0
2007-12-12 10:50:00,61.29,61.5,61.26,61.5,33200.0,37.2963,37.4241,37.2781,37.4241,33200.0
2007-12-12 10:55:00,61.47,61.56,61.17,61.44,36600.0,37.4059,37.4606,37.2233,37.3876,36600.0
2007-12-12 11:00:00,61.45,61.75,61.41,61.75,31400.0,37.3937,37.5763,37.3694,37.5763,31400.0
2007-12-12 11:05:00,61.75,61.82,61.68,61.7,28800.0,37.5763,37.6189,37.5337,37.5458,28800.0
2007-12-12 11:10:00,61.74,61.82,61.54,61.63,40300.0,37.5702,37.6189,37.4485,37.5032,40300.0
2007-12-12 11:15:00,61.61,61.72,61.5,61.64,36100.0,37.4911,37.558,37.4241,37.5093,36100.0
2007-12-12 11:20:00,61.63,61.65,61.36,61.42,39700.0,37.5032,37.5154,37.3389,37.3755,39700.0
2007-12-12 11:25:00,61.42,61.52,61.33,61.46,34200.0,37.3755,37.4363,37.3207,37.3998,34200.0
2007-12-12 11:30:00,61.47,61.5,61.38,61.45,26800.0,37.4059,37.4241,37.3511,37.3937,26800.0
2007-12-12 11:35:00,61.4,61.58,61.4,61.58,23500.0,37.3633,37.4728,37.3633,37.4728,23500.0
2007-12-12 11:40:00,61.56,61.67,61.55,61.66,19100.0,37.4606,37.5276,37.4546,37.5215,19100.0
2007-12-12 11:45:00,61.67,61.84,61.62,61.69,35500.0,37.5276,37.631,37.4972,37.5398,35500.0
2007-12-12 11:50:00,61.67,61.68,61.54,61.62,15700.0,37.5276,37.5337,37.4485,37.4972,15700.0
2007-12-12 11:55:00,61.64,61.77,61.64,61.7,13200.0,37.5093,37.5884,37.5093,37.5458,13200.0
2007-12-12 12:00:00,61.7,61.9,61.7,61.85,25800.0,37.5458,37.6675,37.5458,37.6371,25800.0
2007-12-12 12:05:00,61.86,61.91,61.61,61.64,32100.0,37.6432,37.6736,37.4911,37.5093,32100.0
2007-12-12 12:10:00,61.64,61.71,61.51,61.57,31700.0,37.5093,37.5519,37.4302,37.4667,31700.0
2007-12-12 12:15:00,61.52,61.76,61.52,61.73,22000.0,37.4363,37.5823,37.4363,37.5641,22000.0
2007-12-12 12:20:00,61.75,61.86,61.71,61.8,21300.0,37.5763,37.6432,37.5519,37.6067,21300.0
2007-12-12 12:25:00,61.76,61.9,61.74,61.74,22600.0,37.5823,37.6675,37.5702,37.5702,22600.0
2007-12-12 12:30:00,61.72,61.72,61.5,61.56,26000.0,37.558,37.558,37.4241,37.4606,26000.0
2007-12-12 12:35:00,61.53,61.54,61.24,61.24,33800.0,37.4424,37.4485,37.2659,37.2659,33800.0
2007-12-12 12:40:00,61.24,61.29,61.0,61.1,46100.0,37.2659,37.2963,37.1199,37.1807,46100.0
2007-12-12 12:45:00,61.1,61.12,60.94,60.96,40200.0,37.1807,37.1929,37.0834,37.0955,40200.0
2007-12-12 12:50:00,60.97,61.0,60.87,60.87,62300.0,37.1016,37.1199,37.0408,37.0408,62300.0
2007-12-12 12:55:00,60.88,60.97,60.85,60.87,124800.0,37.0468,37.1016,37.0286,37.0408,124800.0
2007-12-12 13:00:00,60.87,60.93,60.75,60.76,43600.0,37.0408,37.0773,36.9677,36.9738,43600.0
2007-12-12 13:05:00,60.77,61.06,60.75,61.03,48200.0,36.9799,37.1564,36.9677,37.1381,48200.0
2007-12-12 13:10:00,61.02,61.38,60.96,61.2,84600.0,37.132,37.3511,37.0955,37.2416,84600.0
2007-12-12 13:15:00,61.21,61.21,60.94,61.01,53500.0,37.2477,37.2477,37.0834,37.126,53500.0
2007-12-12 13:20:00,61.01,61.17,60.97,61.01,66100.0,37.126,37.2233,37.1016,37.126,66100.0
2007-12-12 13:25:00,61.01,61.04,60.78,60.82,41800.0,37.126,37.1442,36.986,37.0103,41800.0
2007-12-12 13:30:00,60.81,60.88,60.77,60.85,44400.0,37.0043,37.0468,36.9799,37.0286,44400.0
2007-12-12 13:35:00,60.85,61.15,60.84,61.1,45700.0,37.0286,37.2112,37.0225,37.1807,45700.0
2007-12-12 13:40:00,61.09,61.17,61.05,61.05,46300.0,37.1746,37.2233,37.1503,37.1503,46300.0
2007-12-12 13:45:00,61.06,61.07,60.89,60.98,57000.0,37.1564,37.1625,37.0529,37.1077,57000.0
2007-12-12 13:50:00,60.98,61.05,60.92,60.96,42600.0,37.1077,37.1503,37.0712,37.0955,42600.0
2007-12-12 13:55:00,60.97,61.27,60.91,61.22,40400.0,37.1016,37.2842,37.0651,37.2537,40400.0
2007-12-12 14:00:00,61.23,61.25,60.98,61.18,50100.0,37.2598,37.272,37.1077,37.2294,50100.0
2007-12-12 14:05:00,61.21,61.55,61.21,61.51,24300.0,37.2477,37.4546,37.2477,37.4302,24300.0
2007-12-12 14:10:00,61.51,61.63,61.47,61.59,52300.0,37.4302,37.5032,37.4059,37.4789,52300.0
2007-12-12 14:15:00,61.61,61.87,61.58,61.81,50100.0,37.4911,37.6493,37.4728,37.6128,50100.0
2007-12-12 14:20:00,61.8,61.81,61.5,61.81,65400.0,37.6067,37.6128,37.4241,37.6128,65400.0
2007-12-12 14:25:00,61.81,61.83,61.4,61.46,79200.0,37.6128,37.6249,37.3633,37.3998,79200.0
2007-12-12 14:30:00,61.41,61.41,61.24,61.29,48800.0,37.3694,37.3694,37.2659,37.2963,48800.0
2007-12-12 14:35:00,61.29,61.39,61.18,61.32,49700.0,37.2963,37.3572,37.2294,37.3146,49700.0
2007-12-12 14:40:00,61.33,61.41,61.22,61.37,44500.0,37.3207,37.3694,37.2537,37.345,44500.0
2007-12-12 14:45:00,61.37,61.55,61.31,61.53,53900.0,37.345,37.4546,37.3085,37.4424,53900.0
2007-12-12 14:50:00,61.51,61.57,61.34,61.41,34700.0,37.4302,37.4667,37.3268,37.3694,34700.0
2007-12-12 14:55:00,61.42,61.66,61.2,61.2,41500.0,37.3755,37.5215,37.2416,37.2416,41500.0
2007-12-12 15:00:00,61.23,61.24,60.75,60.78,98400.0,37.2598,37.2659,36.9677,36.986,98400.0
2007-12-12 15:05:00,60.75,61.02,60.75,60.94,48600.0,36.9677,37.132,36.9677,37.0834,48600.0
2007-12-12 15:10:00,60.92,60.96,60.5,60.5,85000.0,37.0712,37.0955,36.8156,36.8156,85000.0
2007-12-12 15:15:00,60.5,60.64,60.26,60.57,91600.0,36.8156,36.9008,36.6696,36.8582,91600.0
2007-12-12 15:20:00,60.58,60.66,60.45,60.51,170500.0,36.8643,36.913,36.7852,36.8217,170500.0
2007-12-12 15:25:00,60.55,60.87,60.55,60.8,86700.0,36.846,37.0408,36.846,36.9982,86700.0
2007-12-12 15:30:00,60.79,60.83,60.49,60.61,104900.0,36.9921,37.0164,36.8095,36.8825,104900.0
2007-12-12 15:35:00,60.6,60.73,60.39,60.69,94400.0,36.8765,36.9556,36.7487,36.9312,94400.0
2007-12-12 15:40:00,60.69,60.77,60.48,60.53,110800.0,36.9312,36.9799,36.8034,36.8339,110800.0
2007-12-12 15:45:00,60.53,61.07,60.5,61.05,93400.0,36.8339,37.1625,36.8156,37.1503,93400.0
2007-12-12 15:50:00,61.06,61.3,61.01,61.27,116800.0,37.1564,37.3024,37.126,37.2842,116800.0
2007-12-12 15:55:00,61.26,61.53,61.25,61.46,125900.0,37.2781,37.4424,37.272,37.3998,125900.0
2007-12-13 09:30:00,60.96,61.2,60.64,61.02,89300.0,37.0955,37.2416,36.9008,37.132,89300.0
2007-12-13 09:35:00,61.09,61.32,60.73,61.22,45500.0,37.1746,37.3146,36.9556,37.2537,45500.0
2007-12-13 09:40:00,61.19,61.27,60.8,60.86,49400.0,37.2355,37.2842,36.9982,37.0347,49400.0
2007-12-13 09:45:00,60.85,60.86,60.35,60.5,86900.0,37.0286,37.0347,36.7243,36.8156,86900.0
2007-12-13 09:50:00,60.5,60.55,60.28,60.45,93100.0,36.8156,36.846,36.6817,36.7852,93100.0
2007-12-13 09:55:00,60.45,60.51,60.06,60.27,59700.0,36.7852,36.8217,36.5479,36.6757,59700.0
2007-12-13 10:00:00,60.23,60.38,59.89,60.27,62900.0,36.6513,36.7426,36.4444,36.6757,62900.0
2007-12-13 10:05:00,60.24,60.43,60.1,60.31,79800.0,36.6574,36.773,36.5722,36.7,79800.0
2007-12-13 10:10:00,60.32,60.33,59.97,60.17,125000.0,36.7061,36.7122,36.4931,36.6148,125000.0
2007-12-13 10:15:00,60.2,60.21,60.01,60.1,57600.0,36.6331,36.6391,36.5174,36.5722,57600.0
2007-12-13 10:20:00,60.1,60.23,60.05,60.18,106400.0,36.5722,36.6513,36.5418,36.6209,106400.0
2007-12-13 10:25:00,60.18,60.27,60.14,60.25,74100.0,36.6209,36.6757,36.5965,36.6635,74100.0
2007-12-13 10:30:00,60.25,60.3,60.07,60.07,39500.0,36.6635,36.6939,36.5539,36.5539,39500.0
2007-12-13 10:35:00,60.07,60.25,60.02,60.2,46900.0,36.5539,36.6635,36.5235,36.6331,46900.0
2007-12-13 10:40:00,60.2,60.26,60.05,60.21,67200.0,36.6331,36.6696,36.5418,36.6391,67200.0
2007-12-13 10:45:00,60.2,60.37,60.09,60.36,27700.0,36.6331,36.7365,36.5661,36.7304,27700.0
2007-12-13 10:50:00,60.4,60.46,60.14,60.14,27200.0,36.7548,36.7913,36.5965,36.5965,27200.0
2007-12-13 10:55:00,60.14,60.16,59.86,60.05,86600.0,36.5965,36.6087,36.4262,36.5418,86600.0
2007-12-13 11:00:00,60.03,60.11,60.0,60.05,38300.0,36.5296,36.5783,36.5113,36.5418,38300.0
2007-12-13 11:05:00,60.01,60.01,59.65,59.89,57800.0,36.5174,36.5174,36.2984,36.4444,57800.0
2007-12-13 11:10:00,59.89,60.03,59.83,60.0,51400.0,36.4444,36.5296,36.4079,36.5113,51400.0
2007-12-13 11:15:00,59.98,60.01,59.88,59.92,39700.0,36.4992,36.5174,36.4383,36.4627,39700.0
2007-12-13 11:20:00,59.87,59.99,59.75,59.88,44700.0,36.4322,36.5053,36.3592,36.4383,44700.0
2007-12-13 11:25:00,59.85,60.0,59.84,59.91,50900.0,36.4201,36.5113,36.414,36.4566,50900.0
2007-12-13 11:30:00,59.94,60.06,59.85,60.03,49000.0,36.4748,36.5479,36.4201,36.5296,49000.0
2007-12-13 11:35:00,60.0,60.34,60.0,60.27,55600.0,36.5113,36.7182,36.5113,36.6757,55600.0
2007-12-13 11:40:00,60.28,60.44,60.21,60.25,55100.0,36.6817,36.7791,36.6391,36.6635,55100.0
2007-12-13 11:45:00,60.24,60.28,60.09,60.18,46300.0,36.6574,36.6817,36.5661,36.6209,46300.0
2007-12-13 11:50:00,60.18,60.32,60.08,60.27,57300.0,36.6209,36.7061,36.56,36.6757,57300.0
2007-12-13 11:55:00,60.25,60.38,60.25,60.28,37300.0,36.6635,36.7426,36.6635,36.6817,37300.0
2007-12-13 12:00:00,60.29,60.35,60.15,60.25,91000.0,36.6878,36.7243,36.6026,36.6635,91000.0
2007-12-13 12:05:00,60.24,60.27,60.17,60.26,38400.0,36.6574,36.6757,36.6148,36.6696,38400.0
2007-12-13 12:10:00,60.26,60.5,60.26,60.46,51700.0,36.6696,36.8156,36.6696,36.7913,51700.0
2007-12-13 12:15:00,60.45,60.52,60.28,60.29,38200.0,36.7852,36.8278,36.6817,36.6878,38200.0
2007-12-13 12:20:00,60.3,60.32,60.17,60.19,25800.0,36.6939,36.7061,36.6148,36.627,25800.0
2007-12-13 12:25:00,60.19,60.24,60.02,60.03,86600.0,36.627,36.6574,36.5235,36.5296,86600.0
2007-12-13 12:30:00,60.02,60.02,59.81,59.88,45700.0,36.5235,36.5235,36.3957,36.4383,45700.0
2007-12-13 12:35:00,59.89,60.0,59.88,59.95,28400.0,36.4444,36.5113,36.4383,36.4809,28400.0
2007-12-13 12:40:00,59.97,59.98,59.67,59.67,41400.0,36.4931,36.4992,36.3105,36.3105,41400.0
2007-12-13 12:45:00,59.67,59.85,59.64,59.74,36500.0,36.3105,36.4201,36.2923,36.3531,36500.0
2007-12-13 12:50:00,59.75,59.83,59.71,59.75,23700.0,36.3592,36.4079,36.3349,36.3592,23700.0
2007-12-13 12:55:00,59.75,59.77,59.56,59.6,32200.0,36.3592,36.3714,36.2436,36.2679,32200.0
2007-12-13 13:00:00,59.6,59.76,59.57,59.68,33500.0,36.2679,36.3653,36.2497,36.3166,33500.0
2007-12-13 13:05:00,59.68,59.83,59.65,59.83,39100.0,36.3166,36.4079,36.2984,36.4079,39100.0
2007-12-13 13:10:00,59.82,59.86,59.57,59.69,115600.0,36.4018,36.4262,36.2497,36.3227,115600.0
2007-12-13 13:15:00,59.7,59.86,59.69,59.8,33100.0,36.3288,36.4262,36.3227,36.3896,33100.0
2007-12-13 13:20:00,59.77,59.78,59.56,59.61,38100.0,36.3714,36.3775,36.2436,36.274,38100.0
2007-12-13 13:25:00,59.61,59.87,59.57,59.85,40000.0,36.274,36.4322,36.2497,36.4201,40000.0
2007-12-13 13:30:00,59.87,59.92,59.72,59.75,25600.0,36.4322,36.4627,36.341,36.3592,25600.0
2007-12-13 13:35:00,59.75,59.83,59.63,59.63,14900.0,36.3592,36.4079,36.2862,36.2862,14900.0
2007-12-13 13:40:00,59.63,59.77,59.56,59.75,42900.0,36.2862,36.3714,36.2436,36.3592,42900.0
2007-12-13 13:45:00,59.7,59.82,59.67,59.67,33600.0,36.3288,36.4018,36.3105,36.3105,33600.0
2007-12-13 13:50:00,59.67,59.86,59.65,59.86,29600.0,36.3105,36.4262,36.2984,36.4262,29600.0
2007-12-13 13:55:00,59.84,59.97,59.8,59.92,57100.0,36.414,36.4931,36.3896,36.4627,57100.0
2007-12-13 14:00:00,59.93,60.09,59.77,60.09,36600.0,36.4688,36.5661,36.3714,36.5661,36600.0
2007-12-13 14:05:00,60.08,60.28,60.06,60.25,52000.0,36.56,36.6817,36.5479,36.6635,52000.0
2007-12-13 14:10:00,60.25,60.37,59.83,60.37,65300.0,36.6635,36.7365,36.4079,36.7365,65300.0
2007-12-13 14:15:00,60.38,60.48,60.33,60.45,69000.0,36.7426,36.8034,36.7122,36.7852,69000.0
2007-12-13 14:20:00,60.45,60.64,60.43,60.48,67400.0,36.7852,36.9008,36.773,36.8034,67400.0
2007-12-13 14:25:00,60.44,60.48,60.34,60.48,61000.0,36.7791,36.8034,36.7182,36.8034,61000.0
2007-12-13 14:30:00,60.48,60.53,60.39,60.45,37100.0,36.8034,36.8339,36.7487,36.7852,37100.0
2007-12-13 14:35:00,60.4,60.54,60.35,60.43,36700.0,36.7548,36.84,36.7243,36.773,36700.0
2007-12-13 14:40:00,60.45,60.46,60.2,60.31,68200.0,36.7852,36.7913,36.6331,36.7,68200.0
2007-12-13 14:45:00,60.32,60.35,60.14,60.16,42600.0,36.7061,36.7243,36.5965,36.6087,42600.0
2007-12-13 14:50:00,60.17,60.45,60.16,60.38,47000.0,36.6148,36.7852,36.6087,36.7426,47000.0
2007-12-13 14:55:00,60.39,60.42,60.27,60.39,32900.0,36.7487,36.7669,36.6757,36.7487,32900.0
2007-12-13 15:00:00,60.35,60.62,60.33,60.61,42900.0,36.7243,36.8886,36.7122,36.8825,42900.0
2007-12-13 15:05:00,60.61,60.68,60.48,60.52,35900.0,36.8825,36.9251,36.8034,36.8278,35900.0
2007-12-13 15:10:00,60.52,60.58,60.38,60.38,53400.0,36.8278,36.8643,36.7426,36.7426,53400.0
2007-12-13 15:15:00,60.39,60.5,60.27,60.42,59000.0,36.7487,36.8156,36.6757,36.7669,59000.0
2007-12-13 15:20:00,60.42,60.55,60.39,60.43,44800.0,36.7669,36.846,36.7487,36.773,44800.0
2007-12-13 15:25:00,60.43,60.87,60.41,60.8,75700.0,36.773,37.0408,36.7608,36.9982,75700.0
2007-12-13 15:30:00,60.8,61.01,60.75,61.01,104700.0,36.9982,37.126,36.9677,37.126,104700.0
2007-12-13 15:35:00,60.99,60.99,60.65,60.75,41900.0,37.1138,37.1138,36.9069,36.9677,41900.0
2007-12-13 15:40:00,60.73,60.87,60.68,60.78,71400.0,36.9556,37.0408,36.9251,36.986,71400.0
2007-12-13 15:45:00,60.78,61.01,60.78,60.85,76000.0,36.986,37.126,36.986,37.0286,76000.0
2007-12-13 15:50:00,60.84,60.85,60.7,60.76,186400.0,37.0225,37.0286,36.9373,36.9738,186400.0
2007-12-13 15:55:00,60.79,60.82,60.66,60.69,148900.0,36.9921,37.0103,36.913,36.9312,148900.0
2007-12-14 09:30:00,60.4,60.4,58.78,59.04,132300.0,36.7548,36.7548,35.769,35.9272,132300.0
2007-12-14 09:35:00,59.04,59.53,59.04,59.36,101100.0,35.9272,36.2253,35.9272,36.1219,101100.0
2007-12-14 09:40:00,59.37,59.48,59.19,59.23,62600.0,36.128,36.1949,36.0184,36.0428,62600.0
2007-12-14 09:45:00,59.23,59.44,58.85,58.93,128600.0,36.0428,36.1706,35.8115,35.8602,128600.0
2007-12-14 09:50:00,58.88,59.46,58.88,59.25,105900.0,35.8298,36.1827,35.8298,36.055,105900.0
2007-12-14 09:55:00,59.22,59.58,59.21,59.53,88100.0,36.0367,36.2558,36.0306,36.2253,88100.0
2007-12-14 10:00:00,59.52,59.96,59.5,59.86,93100.0,36.2193,36.487,36.2071,36.4262,93100.0
2007-12-14 10:05:00,59.85,60.02,59.82,59.98,66000.0,36.4201,36.5235,36.4018,36.4992,66000.0
2007-12-14 10:10:00,59.98,60.13,59.95,59.98,46200.0,36.4992,36.5905,36.4809,36.4992,46200.0
2007-12-14 10:15:00,59.97,60.24,59.77,60.05,44100.0,36.4931,36.6574,36.3714,36.5418,44100.0
2007-12-14 10:20:00,60.06,60.07,59.82,60.02,29400.0,36.5479,36.5539,36.4018,36.5235,29400.0
2007-12-14 10:25:00,60.02,60.11,59.91,60.0,38800.0,36.5235,36.5783,36.4566,36.5113,38800.0
2007-12-14 10:30:00,59.96,60.17,59.96,60.07,55600.0,36.487,36.6148,36.487,36.5539,55600.0
2007-12-14 10:35:00,60.09,60.17,60.07,60.16,14500.0,36.5661,36.6148,36.5539,36.6087,14500.0
2007-12-14 10:40:00,60.16,60.37,60.15,60.26,30500.0,36.6087,36.7365,36.6026,36.6696,30500.0
2007-12-14 10:45:00,60.3,60.42,60.19,60.42,38700.0,36.6939,36.7669,36.627,36.7669,38700.0
2007-12-14 10:50:00,60.42,60.47,60.34,60.34,24600.0,36.7669,36.7974,36.7182,36.7182,24600.0
2007-12-14 10:55:00,60.34,60.5,60.34,60.48,20600.0,36.7182,36.8156,36.7182,36.8034,20600.0
2007-12-14 11:00:00,60.5,60.51,60.29,60.4,16700.0,36.8156,36.8217,36.6878,36.7548,16700.0
2007-12-14 11:05:00,60.43,60.43,60.23,60.26,15800.0,36.773,36.773,36.6513,36.6696,15800.0
2007-12-14 11:10:00,60.26,60.43,60.09,60.09,22600.0,36.6696,36.773,36.5661,36.5661,22600.0
2007-12-14 11:15:00,60.09,60.1,59.92,59.92,18300.0,36.5661,36.5722,36.4627,36.4627,18300.0
2007-12-14 11:20:00,59.92,59.97,59.84,59.97,24500.0,36.4627,36.4931,36.414,36.4931,24500.0
2007-12-14 11:25:00,59.97,59.98,59.89,59.89,23800.0,36.4931,36.4992,36.4444,36.4444,23800.0
2007-12-14 11:30:00,59.92,60.01,59.89,59.93,11500.0,36.4627,36.5174,36.4444,36.4688,11500.0
2007-12-14 11:35:00,59.94,59.99,59.89,59.99,9600.0,36.4748,36.5053,36.4444,36.5053,9600.0
2007-12-14 11:40:00,59.99,60.01,59.89,59.92,17500.0,36.5053,36.5174,36.4444,36.4627,17500.0
2007-12-14 11:45:00,59.93,59.94,59.74,59.78,18700.0,36.4688,36.4748,36.3531,36.3775,18700.0
2007-12-14 11:50:00,59.77,59.82,59.71,59.79,28200.0,36.3714,36.4018,36.3349,36.3836,28200.0
2007-12-14 11:55:00,59.78,59.85,59.77,59.83,9900.0,36.3775,36.4201,36.3714,36.4079,9900.0
2007-12-14 12:00:00,59.83,59.97,59.8,59.97,15200.0,36.4079,36.4931,36.3896,36.4931,15200.0
2007-12-14 12:05:00,59.97,59.98,59.91,59.93,6000.0,36.4931,36.4992,36.4566,36.4688,6000.0
2007-12-14 12:10:00,59.92,59.99,59.91,59.96,8600.0,36.4627,36.5053,36.4566,36.487,8600.0
2007-12-14 12:15:00,59.97,60.03,59.95,60.0,16500.0,36.4931,36.5296,36.4809,36.5113,16500.0
2007-12-14 12:20:00,60.01,60.09,60.01,60.06,12800.0,36.5174,36.5661,36.5174,36.5479,12800.0
2007-12-14 12:25:00,60.06,60.08,59.91,59.93,14800.0,36.5479,36.56,36.4566,36.4688,14800.0
2007-12-14 12:30:00,59.91,59.94,59.84,59.84,11400.0,36.4566,36.4748,36.414,36.414,11400.0
2007-12-14 12:35:00,59.85,59.86,59.69,59.81,42900.0,36.4201,36.4262,36.3227,36.3957,42900.0
2007-12-14 12:40:00,59.81,60.01,59.79,60.0,19600.0,36.3957,36.5174,36.3836,36.5113,19600.0
2007-12-14 12:45:00,60.01,60.01,59.9,59.91,9000.0,36.5174,36.5174,36.4505,36.4566,9000.0
2007-12-14 12:50:00,59.88,60.21,59.87,60.11,16600.0,36.4383,36.6391,36.4322,36.5783,16600.0
2007-12-14 12:55:00,60.1,60.23,60.09,60.23,5900.0,36.5722,36.6513,36.5661,36.6513,5900.0
2007-12-14 13:00:00,60.23,60.24,60.12,60.23,12400.0,36.6513,36.6574,36.5844,36.6513,12400.0
2007-12-14 13:05:00,60.19,60.27,60.19,60.27,7700.0,36.627,36.6757,36.627,36.6757,7700.0
2007-12-14 13:10:00,60.24,60.26,60.2,60.21,7500.0,36.6574,36.6696,36.6331,36.6391,7500.0
2007-12-14 13:15:00,60.22,60.24,60.07,60.1,14400.0,36.6452,36.6574,36.5539,36.5722,14400.0
2007-12-14 13:20:00,60.09,60.09,59.97,60.0,54400.0,36.5661,36.5661,36.4931,36.5113,54400.0
2007-12-14 13:25:00,60.0,60.27,60.0,60.08,25800.0,36.5113,36.6757,36.5113,36.56,25800.0
2007-12-14 13:30:00,60.1,60.1,59.97,60.03,9500.0,36.5722,36.5722,36.4931,36.5296,9500.0
2007-12-14 13:35:00,60.03,60.07,59.94,60.03,17900.0,36.5296,36.5539,36.4748,36.5296,17900.0
2007-12-14 13:40:00,60.02,60.1,59.95,59.98,19400.0,36.5235,36.5722,36.4809,36.4992,19400.0
2007-12-14 13:45:00,59.98,60.02,59.86,60.02,20000.0,36.4992,36.5235,36.4262,36.5235,20000.0
2007-12-14 13:50:00,60.05,60.09,59.93,60.0,23400.0,36.5418,36.5661,36.4688,36.5113,23400.0
2007-12-14 13:55:00,60.0,60.06,60.0,60.06,12000.0,36.5113,36.5479,36.5113,36.5479,12000.0
2007-12-14 14:00:00,60.07,60.07,59.99,60.01,39000.0,36.5539,36.5539,36.5053,36.5174,39000.0
2007-12-14 14:05:00,60.02,60.18,60.0,60.17,25200.0,36.5235,36.6209,36.5113,36.6148,25200.0
2007-12-14 14:10:00,60.18,60.26,60.14,60.19,32200.0,36.6209,36.6696,36.5965,36.627,32200.0
2007-12-14 14:15:00,60.17,60.22,60.15,60.16,11700.0,36.6148,36.6452,36.6026,36.6087,11700.0
2007-12-14 14:20:00,60.16,60.23,60.15,60.2,22700.0,36.6087,36.6513,36.6026,36.6331,22700.0
2007-12-14 14:25:00,60.21,60.26,60.12,60.18,16100.0,36.6391,36.6696,36.5844,36.6209,16100.0
2007-12-14 14:30:00,60.18,60.21,60.06,60.09,27200.0,36.6209,36.6391,36.5479,36.5661,27200.0
2007-12-14 14:35:00,60.1,60.26,60.09,60.2,14800.0,36.5722,36.6696,36.5661,36.6331,14800.0
2007-12-14 14:40:00,60.21,60.48,60.21,60.35,41200.0,36.6391,36.8034,36.6391,36.7243,41200.0
2007-12-14 14:45:00,60.36,60.44,60.24,60.32,34100.0,36.7304,36.7791,36.6574,36.7061,34100.0
2007-12-14 14:50:00,60.34,60.34,60.04,60.24,55500.0,36.7182,36.7182,36.5357,36.6574,55500.0
2007-12-14 14:55:00,60.25,60.28,59.9,59.91,27400.0,36.6635,36.6817,36.4505,36.4566,27400.0
2007-12-14 15:00:00,59.91,60.02,59.69,59.72,102900.0,36.4566,36.5235,36.3227,36.341,102900.0
2007-12-14 15:05:00,59.73,59.95,59.73,59.89,38900.0,36.347,36.4809,36.347,36.4444,38900.0
2007-12-14 15:10:00,59.9,60.01,59.9,60.0,26900.0,36.4505,36.5174,36.4505,36.5113,26900.0
2007-12-14 15:15:00,59.97,59.99,59.74,59.78,53600.0,36.4931,36.5053,36.3531,36.3775,53600.0
2007-12-14 15:20:00,59.76,59.92,59.75,59.88,87400.0,36.3653,36.4627,36.3592,36.4383,87400.0
2007-12-14 15:25:00,59.88,59.92,59.75,59.85,53000.0,36.4383,36.4627,36.3592,36.4201,53000.0
2007-12-14 15:30:00,59.86,60.04,59.85,60.04,75000.0,36.4262,36.5357,36.4201,36.5357,75000.0
2007-12-14 15:35:00,60.03,60.27,60.0,60.12,84200.0,36.5296,36.6757,36.5113,36.5844,84200.0
2007-12-14 15:40:00,60.13,60.14,59.95,60.07,117200.0,36.5905,36.5965,36.4809,36.5539,117200.0
2007-12-14 15:45:00,60.07,60.18,60.0,60.16,68700.0,36.5539,36.6209,36.5113,36.6087,68700.0
2007-12-14 15:50:00,60.16,60.26,60.07,60.12,112700.0,36.6087,36.6696,36.5539,36.5844,112700.0
2007-12-14 15:55:00,60.13,60.14,59.97,60.01,92100.0,36.5905,36.5965,36.4931,36.5174,92100.0
2007-12-17 09:30:00,59.19,60.38,59.1,59.2,71300.0,36.0184,36.7426,35.9637,36.0245,71300.0
2007-12-17 09:35:00,59.21,59.27,59.1,59.12,126300.0,36.0306,36.0671,35.9637,35.9758,126300.0
2007-12-17 09:40:00,59.12,59.53,59.12,59.22,81000.0,35.9758,36.2253,35.9758,36.0367,81000.0
2007-12-17 09:45:00,59.21,59.39,59.2,59.22,83900.0,36.0306,36.1402,36.0245,36.0367,83900.0
2007-12-17 09:50:00,59.23,59.31,59.15,59.15,62400.0,36.0428,36.0915,35.9941,35.9941,62400.0
2007-12-17 09:55:00,59.16,59.18,58.63,58.81,113600.0,36.0002,36.0124,35.6777,35.7872,113600.0
2007-12-17 10:00:00,58.81,58.95,58.7,58.89,41400.0,35.7872,35.8724,35.7203,35.8359,41400.0
2007-12-17 10:05:00,58.9,59.01,58.84,58.92,79400.0,35.842,35.9089,35.8055,35.8541,79400.0
2007-12-17 10:10:00,58.92,59.1,58.89,59.1,55100.0,35.8541,35.9637,35.8359,35.9637,55100.0
2007-12-17 10:15:00,59.07,59.22,59.0,59.14,35400.0,35.9454,36.0367,35.9028,35.988,35400.0
2007-12-17 10:20:00,59.14,59.4,59.1,59.11,45900.0,35.988,36.1462,35.9637,35.9698,45900.0
2007-12-17 10:25:00,59.14,59.23,58.72,58.72,36900.0,35.988,36.0428,35.7324,35.7324,36900.0
2007-12-17 10:30:00,58.73,59.02,58.68,59.02,41000.0,35.7385,35.915,35.7081,35.915,41000.0
2007-12-17 10:35:00,59.02,59.25,58.95,59.16,39800.0,35.915,36.055,35.8724,36.0002,39800.0
2007-12-17 10:40:00,59.15,59.23,59.06,59.12,27000.0,35.9941,36.0428,35.9393,35.9758,27000.0
2007-12-17 10:45:00,59.14,59.24,59.13,59.16,53300.0,35.988,36.0489,35.9819,36.0002,53300.0
2007-12-17 10:50:00,59.17,59.26,59.15,59.16,49700.0,36.0063,36.061,35.9941,36.0002,49700.0
2007-12-17 10:55:00,59.16,59.18,59.1,59.17,26800.0,36.0002,36.0124,35.9637,36.0063,26800.0
2007-12-17 11:00:00,59.16,59.29,59.09,59.17,44300.0,36.0002,36.0793,35.9576,36.0063,44300.0
2007-12-17 11:05:00,59.19,59.27,59.16,59.25,22500.0,36.0184,36.0671,36.0002,36.055,22500.0
2007-12-17 11:10:00,59.25,59.31,59.12,59.18,36200.0,36.055,36.0915,35.9758,36.0124,36200.0
2007-12-17 11:15:00,59.19,59.21,59.08,59.08,38500.0,36.0184,36.0306,35.9515,35.9515,38500.0
2007-12-17 11:20:00,59.08,59.2,58.85,58.9,73100.0,35.9515,36.0245,35.8115,35.842,73100.0
2007-12-17 11:25:00,58.91,58.93,58.68,58.69,58500.0,35.8481,35.8602,35.7081,35.7142,58500.0
2007-12-17 11:30:00,58.68,58.94,58.68,58.82,34300.0,35.7081,35.8663,35.7081,35.7933,34300.0
2007-12-17 11:35:00,58.82,58.85,58.7,58.8,45000.0,35.7933,35.8115,35.7203,35.7811,45000.0
2007-12-17 11:40:00,58.81,58.83,58.6,58.67,49700.0,35.7872,35.7994,35.6594,35.702,49700.0
2007-12-17 11:45:00,58.66,58.75,58.6,58.65,53300.0,35.6959,35.7507,35.6594,35.6898,53300.0
2007-12-17 11:50:00,58.65,58.73,58.58,58.73,55300.0,35.6898,35.7385,35.6472,35.7385,55300.0
2007-12-17 11:55:00,58.7,58.75,58.67,58.68,35400.0,35.7203,35.7507,35.702,35.7081,35400.0
2007-12-17 12:00:00,58.68,58.7,58.55,58.58,21700.0,35.7081,35.7203,35.629,35.6472,21700.0
2007-12-17 12:05:00,58.58,58.64,58.53,58.62,34000.0,35.6472,35.6838,35.6168,35.6716,34000.0
2007-12-17 12:10:00,58.62,58.85,58.61,58.84,41600.0,35.6716,35.8115,35.6655,35.8055,41600.0
2007-12-17 12:15:00,58.83,58.86,58.69,58.73,39100.0,35.7994,35.8176,35.7142,35.7385,39100.0
2007-12-17 12:20:00,58.74,58.89,58.74,58.87,21200.0,35.7446,35.8359,35.7446,35.8237,21200.0
2007-12-17 12:25:00,58.87,58.92,58.85,58.9,23600.0,35.8237,35.8541,35.8115,35.842,23600.0
2007-12-17 12:30:00,58.9,59.09,58.9,59.08,41200.0,35.842,35.9576,35.842,35.9515,41200.0
2007-12-17 12:35:00,59.1,59.13,59.06,59.09,24900.0,35.9637,35.9819,35.9393,35.9576,24900.0
2007-12-17 12:40:00,59.1,59.11,58.95,58.95,38100.0,35.9637,35.9698,35.8724,35.8724,38100.0
2007-12-17 12:45:00,58.94,59.05,58.9,59.05,29100.0,35.8663,35.9333,35.842,35.9333,29100.0
2007-12-17 12:50:00,59.02,59.1,58.97,59.05,17900.0,35.915,35.9637,35.8846,35.9333,17900.0
2007-12-17 12:55:00,59.06,59.14,59.04,59.13,22400.0,35.9393,35.988,35.9272,35.9819,22400.0
2007-12-17 13:00:00,59.12,59.16,59.07,59.1,50400.0,35.9758,36.0002,35.9454,35.9637,50400.0
2007-12-17 13:05:00,59.09,59.16,58.86,58.91,77600.0,35.9576,36.0002,35.8176,35.8481,77600.0
2007-12-17 13:10:00,58.91,58.93,58.85,58.87,56400.0,35.8481,35.8602,35.8115,35.8237,56400.0
2007-12-17 13:15:00,58.87,58.88,58.64,58.67,84600.0,35.8237,35.8298,35.6838,35.702,84600.0
2007-12-17 13:20:00,58.68,58.85,58.65,58.77,62500.0,35.7081,35.8115,35.6898,35.7629,62500.0
2007-12-17 13:25:00,58.78,58.9,58.75,58.89,25900.0,35.769,35.842,35.7507,35.8359,25900.0
2007-12-17 13:30:00,58.89,58.92,58.84,58.87,33700.0,35.8359,35.8541,35.8055,35.8237,33700.0
2007-12-17 13:35:00,58.87,58.95,58.68,58.7,37400.0,35.8237,35.8724,35.7081,35.7203,37400.0
2007-12-17 13:40:00,58.68,58.86,58.61,58.82,63900.0,35.7081,35.8176,35.6655,35.7933,63900.0
2007-12-17 13:45:00,58.81,58.87,58.55,58.59,48700.0,35.7872,35.8237,35.629,35.6533,48700.0
2007-12-17 13:50:00,58.58,58.6,58.5,58.54,39600.0,35.6472,35.6594,35.5986,35.6229,39600.0
2007-12-17 13:55:00,58.55,58.64,58.52,58.59,62200.0,35.629,35.6838,35.6107,35.6533,62200.0
2007-12-17 14:00:00,58.56,58.72,58.5,58.62,90000.0,35.6351,35.7324,35.5986,35.6716,90000.0
2007-12-17 14:05:00,58.63,58.7,58.44,58.65,101500.0,35.6777,35.7203,35.5621,35.6898,101500.0
2007-12-17 14:10:00,58.66,58.67,58.46,58.48,34400.0,35.6959,35.702,35.5742,35.5864,34400.0
2007-12-17 14:15:00,58.48,58.61,58.4,58.48,43000.0,35.5864,35.6655,35.5377,35.5864,43000.0
2007-12-17 14:20:00,58.48,58.88,58.47,58.79,40300.0,35.5864,35.8298,35.5803,35.775,40300.0
2007-12-17 14:25:00,58.79,58.94,58.76,58.94,41500.0,35.775,35.8663,35.7568,35.8663,41500.0
2007-12-17 14:30:00,58.92,58.96,58.86,58.91,47200.0,35.8541,35.8785,35.8176,35.8481,47200.0
2007-12-17 14:35:00,58.92,58.94,58.83,58.94,33000.0,35.8541,35.8663,35.7994,35.8663,33000.0
2007-12-17 14:40:00,58.93,58.93,58.68,58.72,32700.0,35.8602,35.8602,35.7081,35.7324,32700.0
2007-12-17 14:45:00,58.72,58.8,58.62,58.68,45000.0,35.7324,35.7811,35.6716,35.7081,45000.0
2007-12-17 14:50:00,58.68,58.68,58.38,58.38,67600.0,35.7081,35.7081,35.5255,35.5255,67600.0
2007-12-17 14:55:00,58.38,58.38,58.25,58.31,97700.0,35.5255,35.5255,35.4464,35.4829,97700.0
2007-12-17 15:00:00,58.29,58.45,58.15,58.15,63700.0,35.4708,35.5681,35.3856,35.3856,63700.0
2007-12-17 15:05:00,58.15,58.19,58.0,58.0,70600.0,35.3856,35.4099,35.2943,35.2943,70600.0
2007-12-17 15:10:00,58.02,58.12,58.0,58.04,55100.0,35.3065,35.3673,35.2943,35.3186,55100.0
2007-12-17 15:15:00,58.03,58.05,57.91,57.91,60600.0,35.3126,35.3247,35.2395,35.2395,60600.0
2007-12-17 15:20:00,57.92,58.01,57.83,57.91,79300.0,35.2456,35.3004,35.1909,35.2395,79300.0
2007-12-17 15:25:00,57.93,58.03,57.92,57.99,73800.0,35.2517,35.3126,35.2456,35.2882,73800.0
2007-12-17 15:30:00,57.99,58.24,57.97,58.2,71600.0,35.2882,35.4403,35.276,35.416,71600.0
2007-12-17 15:35:00,58.2,58.44,58.14,58.37,106000.0,35.416,35.5621,35.3795,35.5195,106000.0
2007-12-17 15:40:00,58.36,58.48,58.16,58.19,99000.0,35.5134,35.5864,35.3917,35.4099,99000.0
2007-12-17 15:45:00,58.17,58.2,58.03,58.06,71600.0,35.3978,35.416,35.3126,35.3308,71600.0
2007-12-17 15:50:00,58.05,58.21,57.97,58.21,97600.0,35.3247,35.4221,35.276,35.4221,97600.0
2007-12-17 15:55:00,58.21,58.21,58.12,58.18,101200.0,35.4221,35.4221,35.3673,35.4038,101200.0
2007-12-18 09:30:00,58.4,58.95,58.34,58.94,62800.0,35.5377,35.8724,35.5012,35.8663,62800.0
2007-12-18 09:35:00,58.93,58.95,58.63,58.73,57100.0,35.8602,35.8724,35.6777,35.7385,57100.0
2007-12-18 09:40:00,58.73,58.81,58.39,58.54,85700.0,35.7385,35.7872,35.5316,35.6229,85700.0
2007-12-18 09:45:00,58.53,58.72,58.4,58.63,48300.0,35.6168,35.7324,35.5377,35.6777,48300.0
2007-12-18 09:50:00,58.63,59.0,58.6,58.84,51000.0,35.6777,35.9028,35.6594,35.8055,51000.0
2007-12-18 09:55:00,58.84,59.07,58.78,58.99,35900.0,35.8055,35.9454,35.769,35.8967,35900.0
2007-12-18 10:00:00,58.96,59.04,58.73,58.73,25300.0,35.8785,35.9272,35.7385,35.7385,25300.0
2007-12-18 10:05:00,58.73,58.89,58.73,58.79,40100.0,35.7385,35.8359,35.7385,35.775,40100.0
2007-12-18 10:10:00,58.81,58.85,58.4,58.46,31700.0,35.7872,35.8115,35.5377,35.5742,31700.0
2007-12-18 10:15:00,58.46,58.6,58.36,58.59,35000.0,35.5742,35.6594,35.5134,35.6533,35000.0
2007-12-18 10:20:00,58.61,58.69,58.57,58.69,69400.0,35.6655,35.7142,35.6412,35.7142,69400.0
2007-12-18 10:25:00,58.71,59.06,58.7,59.05,109900.0,35.7264,35.9393,35.7203,35.9333,109900.0
2007-12-18 10:30:00,59.05,59.25,59.02,59.08,33100.0,35.9333,36.055,35.915,35.9515,33100.0
2007-12-18 10:35:00,59.07,59.07,58.68,58.77,35400.0,35.9454,35.9454,35.7081,35.7629,35400.0
2007-12-18 10:40:00,58.74,58.85,58.65,58.67,27000.0,35.7446,35.8115,35.6898,35.702,27000.0
2007-12-18 10:45:00,58.64,58.83,58.62,58.82,36000.0,35.6838,35.7994,35.6716,35.7933,36000.0
2007-12-18 10:50:00,58.84,58.96,58.59,58.68,45100.0,35.8055,35.8785,35.6533,35.7081,45100.0
2007-12-18 10:55:00,58.7,58.96,58.7,58.9,19800.0,35.7203,35.8785,35.7203,35.842,19800.0
2007-12-18 11:00:00,58.93,58.98,58.75,58.85,42200.0,35.8602,35.8907,35.7507,35.8115,42200.0
2007-12-18 11:05:00,58.85,58.92,58.85,58.87,11300.0,35.8115,35.8541,35.8115,35.8237,11300.0
2007-12-18 11:10:00,58.87,58.87,58.68,58.68,12100.0,35.8237,35.8237,35.7081,35.7081,12100.0
2007-12-18 11:15:00,58.68,58.73,58.56,58.56,19500.0,35.7081,35.7385,35.6351,35.6351,19500.0
2007-12-18 11:20:00,58.56,58.62,58.2,58.2,48700.0,35.6351,35.6716,35.416,35.416,48700.0
2007-12-18 11:25:00,58.2,58.32,58.08,58.08,30000.0,35.416,35.489,35.343,35.343,30000.0
2007-12-18 11:30:00,58.08,58.1,57.93,58.1,31800.0,35.343,35.3552,35.2517,35.3552,31800.0
2007-12-18 11:35:00,58.09,58.52,58.08,58.51,34700.0,35.3491,35.6107,35.343,35.6047,34700.0
2007-12-18 11:40:00,58.51,58.57,58.46,58.46,18500.0,35.6047,35.6412,35.5742,35.5742,18500.0
2007-12-18 11:45:00,58.46,58.46,58.1,58.11,47100.0,35.5742,35.5742,35.3552,35.3612,47100.0
2007-12-18 11:50:00,58.09,58.16,58.0,58.03,45400.0,35.3491,35.3917,35.2943,35.3126,45400.0
2007-12-18 11:55:00,58.02,58.14,57.76,57.78,62100.0,35.3065,35.3795,35.1483,35.1604,62100.0
2007-12-18 12:00:00,57.79,57.79,57.44,57.62,89800.0,35.1665,35.1665,34.9535,35.0631,89800.0
2007-12-18 12:05:00,57.62,58.02,57.59,58.02,80400.0,35.0631,35.3065,35.0448,35.3065,80400.0
2007-12-18 12:10:00,57.98,58.08,57.81,57.98,62900.0,35.2821,35.343,35.1787,35.2821,62900.0
2007-12-18 12:15:00,57.99,58.1,57.89,58.09,32600.0,35.2882,35.3552,35.2274,35.3491,32600.0
2007-12-18 12:20:00,58.08,58.42,58.06,58.42,28300.0,35.343,35.5499,35.3308,35.5499,28300.0
2007-12-18 12:25:00,58.41,58.51,57.9,58.37,80300.0,35.5438,35.6047,35.2335,35.5195,80300.0
2007-12-18 12:30:00,58.36,58.42,58.12,58.13,23200.0,35.5134,35.5499,35.3673,35.3734,23200.0
2007-12-18 12:35:00,58.16,58.45,58.12,58.37,25800.0,35.3917,35.5681,35.3673,35.5195,25800.0
2007-12-18 12:40:00,58.37,58.49,58.32,58.42,26100.0,35.5195,35.5925,35.489,35.5499,26100.0
2007-12-18 12:45:00,58.44,58.63,58.44,58.54,31300.0,35.5621,35.6777,35.5621,35.6229,31300.0
2007-12-18 12:50:00,58.55,58.58,58.29,58.3,14500.0,35.629,35.6472,35.4708,35.4769,14500.0
2007-12-18 12:55:00,58.3,58.42,58.28,58.34,16400.0,35.4769,35.5499,35.4647,35.5012,16400.0
2007-12-18 13:00:00,58.34,58.34,58.12,58.14,18500.0,35.5012,35.5012,35.3673,35.3795,18500.0
2007-12-18 13:05:00,58.13,58.32,58.13,58.29,7100.0,35.3734,35.489,35.3734,35.4708,7100.0
2007-12-18 13:10:00,58.31,58.35,58.26,58.35,7900.0,35.4829,35.5073,35.4525,35.5073,7900.0
2007-12-18 13:15:00,58.35,58.51,58.31,58.48,15200.0,35.5073,35.6047,35.4829,35.5864,15200.0
2007-12-18 13:20:00,58.45,59.06,58.45,59.01,53600.0,35.5681,35.9393,35.5681,35.9089,53600.0
2007-12-18 13:25:00,59.03,59.23,59.02,59.11,53500.0,35.9211,36.0428,35.915,35.9698,53500.0
2007-12-18 13:30:00,59.12,59.22,59.03,59.18,26400.0,35.9758,36.0367,35.9211,36.0124,26400.0
2007-12-18 13:35:00,59.18,59.32,59.12,59.2,44200.0,36.0124,36.0976,35.9758,36.0245,44200.0
2007-12-18 13:40:00,59.21,59.28,59.13,59.15,56200.0,36.0306,36.0732,35.9819,35.9941,56200.0
2007-12-18 13:45:00,59.17,59.2,59.07,59.09,39500.0,36.0063,36.0245,35.9454,35.9576,39500.0
2007-12-18 13:50:00,59.07,59.1,58.85,58.86,40300.0,35.9454,35.9637,35.8115,35.8176,40300.0
2007-12-18 13:55:00,58.86,58.89,58.76,58.84,28300.0,35.8176,35.8359,35.7568,35.8055,28300.0
2007-12-18 14:00:00,58.85,59.07,58.83,58.99,26900.0,35.8115,35.9454,35.7994,35.8967,26900.0
2007-12-18 14:05:00,58.99,59.14,58.87,59.1,51600.0,35.8967,35.988,35.8237,35.9637,51600.0
2007-12-18 14:10:00,59.13,59.28,59.1,59.28,42800.0,35.9819,36.0732,35.9637,36.0732,42800.0
2007-12-18 14:15:00,59.26,59.68,59.24,59.66,55600.0,36.061,36.3166,36.0489,36.3045,55600.0
2007-12-18 14:20:00,59.66,59.71,59.58,59.64,47300.0,36.3045,36.3349,36.2558,36.2923,47300.0
2007-12-18 14:25:00,59.64,59.66,59.47,59.52,28300.0,36.2923,36.3045,36.1888,36.2193,28300.0
2007-12-18 14:30:00,59.52,59.6,59.5,59.56,44500.0,36.2193,36.2679,36.2071,36.2436,44500.0
2007-12-18 14:35:00,59.56,59.66,59.47,59.56,44900.0,36.2436,36.3045,36.1888,36.2436,44900.0
2007-12-18 14:40:00,59.58,59.59,59.27,59.3,50200.0,36.2558,36.2619,36.0671,36.0854,50200.0
2007-12-18 14:45:00,59.3,59.33,59.03,59.06,51900.0,36.0854,36.1036,35.9211,35.9393,51900.0
2007-12-18 14:50:00,59.06,59.1,58.91,58.92,63600.0,35.9393,35.9637,35.8481,35.8541,63600.0
2007-12-18 14:55:00,58.92,59.07,58.9,59.01,64400.0,35.8541,35.9454,35.842,35.9089,64400.0
2007-12-18 15:00:00,58.98,59.23,58.95,59.12,60900.0,35.8907,36.0428,35.8724,35.9758,60900.0
2007-12-18 15:05:00,59.14,59.28,59.12,59.12,43100.0,35.988,36.0732,35.9758,35.9758,43100.0
2007-12-18 15:10:00,59.12,59.17,59.01,59.07,49000.0,35.9758,36.0063,35.9089,35.9454,49000.0
2007-12-18 15:15:00,59.08,59.3,59.06,59.28,61400.0,35.9515,36.0854,35.9393,36.0732,61400.0
2007-12-18 15:20:00,59.25,59.28,59.1,59.15,52900.0,36.055,36.0732,35.9637,35.9941,52900.0
2007-12-18 15:25:00,59.14,59.25,59.09,59.14,102200.0,35.988,36.055,35.9576,35.988,102200.0
2007-12-18 15:30:00,59.13,59.25,59.08,59.25,68600.0,35.9819,36.055,35.9515,36.055,68600.0
2007-12-18 15:35:00,59.26,59.42,59.21,59.41,73300.0,36.061,36.1584,36.0306,36.1523,73300.0
2007-12-18 15:40:00,59.42,59.44,59.17,59.23,75300.0,36.1584,36.1706,36.0063,36.0428,75300.0
2007-12-18 15:45:00,59.23,59.24,58.94,58.94,65100.0,36.0428,36.0489,35.8663,35.8663,65100.0
2007-12-18 15:50:00,58.94,59.02,58.9,58.94,68300.0,35.8663,35.915,35.842,35.8663,68300.0
2007-12-18 15:55:00,58.95,59.03,58.81,58.89,117400.0,35.8724,35.9211,35.7872,35.8359,117400.0
2007-12-19 09:30:00,59.05,59.05,58.25,58.86,84400.0,35.9333,35.9333,35.4464,35.8176,84400.0
2007-12-19 09:35:00,58.81,58.81,58.36,58.65,34600.0,35.7872,35.7872,35.5134,35.6898,34600.0
2007-12-19 09:40:00,58.58,59.03,58.49,59.0,39300.0,35.6472,35.9211,35.5925,35.9028,39300.0
2007-12-19 09:45:00,58.93,59.39,58.85,59.15,41600.0,35.8602,36.1402,35.8115,35.9941,41600.0
2007-12-19 09:50:00,59.11,59.48,59.08,59.48,49300.0,35.9698,36.1949,35.9515,36.1949,49300.0
2007-12-19 09:55:00,59.5,59.58,58.88,59.0,38800.0,36.2071,36.2558,35.8298,35.9028,38800.0
2007-12-19 10:00:00,59.0,59.2,58.85,59.2,46600.0,35.9028,36.0245,35.8115,36.0245,46600.0
2007-12-19 10:05:00,59.2,59.65,59.2,59.33,61900.0,36.0245,36.2984,36.0245,36.1036,61900.0
2007-12-19 10:10:00,59.27,59.35,59.12,59.21,20900.0,36.0671,36.1158,35.9758,36.0306,20900.0
2007-12-19 10:15:00,59.19,59.24,58.81,58.94,37500.0,36.0184,36.0489,35.7872,35.8663,37500.0
2007-12-19 10:20:00,58.98,59.09,58.9,59.02,31500.0,35.8907,35.9576,35.842,35.915,31500.0
2007-12-19 10:25:00,59.03,59.04,58.63,58.68,47700.0,35.9211,35.9272,35.6777,35.7081,47700.0
2007-12-19 10:30:00,58.69,58.78,58.54,58.56,73200.0,35.7142,35.769,35.6229,35.6351,73200.0
2007-12-19 10:35:00,58.59,59.01,58.57,59.01,69400.0,35.6533,35.9089,35.6412,35.9089,69400.0
2007-12-19 10:40:00,59.0,59.02,58.81,58.96,27900.0,35.9028,35.915,35.7872,35.8785,27900.0
2007-12-19 10:45:00,58.96,59.04,58.9,58.98,10300.0,35.8785,35.9272,35.842,35.8907,10300.0
2007-12-19 10:50:00,58.99,58.99,58.81,58.84,11400.0,35.8967,35.8967,35.7872,35.8055,11400.0
2007-12-19 10:55:00,58.85,58.85,58.66,58.79,13400.0,35.8115,35.8115,35.6959,35.775,13400.0
2007-12-19 11:00:00,58.77,58.81,58.65,58.72,19800.0,35.7629,35.7872,35.6898,35.7324,19800.0
2007-12-19 11:05:00,58.73,58.73,58.65,58.69,21700.0,35.7385,35.7385,35.6898,35.7142,21700.0
2007-12-19 11:10:00,58.68,58.8,58.65,58.74,27600.0,35.7081,35.7811,35.6898,35.7446,27600.0
2007-12-19 11:15:00,58.73,58.83,58.67,58.69,24700.0,35.7385,35.7994,35.702,35.7142,24700.0
2007-12-19 11:20:00,58.67,58.76,58.51,58.63,47600.0,35.702,35.7568,35.6047,35.6777,47600.0
2007-12-19 11:25:00,58.65,58.73,58.49,58.5,22600.0,35.6898,35.7385,35.5925,35.5986,22600.0
2007-12-19 11:30:00,58.44,58.47,58.25,58.43,26600.0,35.5621,35.5803,35.4464,35.556,26600.0
2007-12-19 11:35:00,58.43,58.73,58.4,58.68,32100.0,35.556,35.7385,35.5377,35.7081,32100.0
2007-12-19 11:40:00,58.68,58.69,58.56,58.69,13700.0,35.7081,35.7142,35.6351,35.7142,13700.0
2007-12-19 11:45:00,58.69,58.78,58.64,58.72,11900.0,35.7142,35.769,35.6838,35.7324,11900.0
2007-12-19 11:50:00,58.71,59.0,58.54,58.63,197700.0,35.7264,35.9028,35.6229,35.6777,197700.0
2007-12-19 11:55:00,58.63,58.63,58.29,58.36,26400.0,35.6777,35.6777,35.4708,35.5134,26400.0
2007-12-19 12:00:00,58.33,58.78,58.32,58.78,30800.0,35.4951,35.769,35.489,35.769,30800.0
2007-12-19 12:05:00,58.77,58.88,58.73,58.88,14500.0,35.7629,35.8298,35.7385,35.8298,14500.0
2007-12-19 12:10:00,58.88,58.99,58.85,58.99,14100.0,35.8298,35.8967,35.8115,35.8967,14100.0
2007-12-19 12:15:00,58.95,59.01,58.8,58.8,16700.0,35.8724,35.9089,35.7811,35.7811,16700.0
2007-12-19 12:20:00,58.8,59.07,58.74,59.0,12700.0,35.7811,35.9454,35.7446,35.9028,12700.0
2007-12-19 12:25:00,58.97,59.08,58.93,59.07,10700.0,35.8846,35.9515,35.8602,35.9454,10700.0
2007-12-19 12:30:00,59.04,59.04,58.88,58.93,13800.0,35.9272,35.9272,35.8298,35.8602,13800.0
2007-12-19 12:35:00,58.94,58.98,58.91,58.97,5300.0,35.8663,35.8907,35.8481,35.8846,5300.0
2007-12-19 12:40:00,58.97,58.98,58.64,58.67,20200.0,35.8846,35.8907,35.6838,35.702,20200.0
2007-12-19 12:45:00,58.67,58.85,58.67,58.83,14900.0,35.702,35.8115,35.702,35.7994,14900.0
2007-12-19 12:50:00,58.81,58.95,58.78,58.95,9400.0,35.7872,35.8724,35.769,35.8724,9400.0
2007-12-19 12:55:00,58.92,58.92,58.66,58.73,21900.0,35.8541,35.8541,35.6959,35.7385,21900.0
2007-12-19 13:00:00,58.73,58.73,58.47,58.58,21800.0,35.7385,35.7385,35.5803,35.6472,21800.0
2007-12-19 13:05:00,58.62,58.63,58.41,58.45,43300.0,35.6716,35.6777,35.5438,35.5681,43300.0
2007-12-19 13:10:00,58.47,58.6,58.43,58.48,23900.0,35.5803,35.6594,35.556,35.5864,23900.0
2007-12-19 13:15:00,58.5,58.54,58.42,58.45,14400.0,35.5986,35.6229,35.5499,35.5681,14400.0
2007-12-19 13:20:00,58.46,58.47,58.23,58.35,24500.0,35.5742,35.5803,35.4343,35.5073,24500.0
2007-12-19 13:25:00,58.37,58.43,58.21,58.27,11300.0,35.5195,35.556,35.4221,35.4586,11300.0
2007-12-19 13:30:00,58.27,58.32,58.19,58.22,23800.0,35.4586,35.489,35.4099,35.4282,23800.0
2007-12-19 13:35:00,58.21,58.39,58.17,58.35,30300.0,35.4221,35.5316,35.3978,35.5073,30300.0
2007-12-19 13:40:00,58.36,58.4,58.1,58.26,26600.0,35.5134,35.5377,35.3552,35.4525,26600.0
2007-12-19 13:45:00,58.23,58.23,57.85,58.03,39100.0,35.4343,35.4343,35.203,35.3126,39100.0
2007-12-19 13:50:00,58.01,58.13,57.94,58.12,20000.0,35.3004,35.3734,35.2578,35.3673,20000.0
2007-12-19 13:55:00,58.17,58.32,58.09,58.12,32100.0,35.3978,35.489,35.3491,35.3673,32100.0
2007-12-19 14:00:00,58.11,58.48,58.1,58.35,28500.0,35.3612,35.5864,35.3552,35.5073,28500.0
2007-12-19 14:05:00,58.36,58.51,58.29,58.4,67500.0,35.5134,35.6047,35.4708,35.5377,67500.0
2007-12-19 14:10:00,58.43,58.73,58.41,58.67,55900.0,35.556,35.7385,35.5438,35.702,55900.0
2007-12-19 14:15:00,58.67,58.81,58.53,58.53,43300.0,35.702,35.7872,35.6168,35.6168,43300.0
2007-12-19 14:20:00,58.53,58.84,58.52,58.82,36600.0,35.6168,35.8055,35.6107,35.7933,36600.0
2007-12-19 14:25:00,58.82,58.85,58.61,58.68,39200.0,35.7933,35.8115,35.6655,35.7081,39200.0
2007-12-19 14:30:00,58.67,58.74,58.57,58.57,36100.0,35.702,35.7446,35.6412,35.6412,36100.0
2007-12-19 14:35:00,58.6,58.63,58.53,58.59,37300.0,35.6594,35.6777,35.6168,35.6533,37300.0
2007-12-19 14:40:00,58.57,58.73,58.49,58.64,17500.0,35.6412,35.7385,35.5925,35.6838,17500.0
2007-12-19 14:45:00,58.67,58.76,58.57,58.73,29800.0,35.702,35.7568,35.6412,35.7385,29800.0
2007-12-19 14:50:00,58.73,58.78,58.67,58.7,13100.0,35.7385,35.769,35.702,35.7203,13100.0
2007-12-19 14:55:00,58.68,58.74,58.48,58.49,13400.0,35.7081,35.7446,35.5864,35.5925,13400.0
2007-12-19 15:00:00,58.5,58.71,58.4,58.68,38100.0,35.5986,35.7264,35.5377,35.7081,38100.0
2007-12-19 15:05:00,58.66,58.66,58.46,58.47,40700.0,35.6959,35.6959,35.5742,35.5803,40700.0
2007-12-19 15:10:00,58.49,58.57,58.46,58.54,38500.0,35.5925,35.6412,35.5742,35.6229,38500.0
2007-12-19 15:15:00,58.53,58.61,58.51,58.57,38700.0,35.6168,35.6655,35.6047,35.6412,38700.0
2007-12-19 15:20:00,58.58,58.66,58.43,58.5,50800.0,35.6472,35.6959,35.556,35.5986,50800.0
2007-12-19 15:25:00,58.51,58.59,58.35,58.4,50300.0,35.6047,35.6533,35.5073,35.5377,50300.0
2007-12-19 15:30:00,58.4,58.65,58.36,58.54,117400.0,35.5377,35.6898,35.5134,35.6229,117400.0
2007-12-19 15:35:00,58.54,58.75,58.48,58.74,46400.0,35.6229,35.7507,35.5864,35.7446,46400.0
2007-12-19 15:40:00,58.72,58.74,58.56,58.62,46700.0,35.7324,35.7446,35.6351,35.6716,46700.0
2007-12-19 15:45:00,58.6,58.66,58.52,58.57,39700.0,35.6594,35.6959,35.6107,35.6412,39700.0
2007-12-19 15:50:00,58.58,58.63,58.46,58.48,56500.0,35.6472,35.6777,35.5742,35.5864,56500.0
2007-12-19 15:55:00,58.47,58.5,58.38,58.39,47000.0,35.5803,35.5986,35.5255,35.5316,47000.0
2007-12-20 09:30:00,58.82,59.28,58.7,58.96,51900.0,35.7933,36.0732,35.7203,35.8785,51900.0
2007-12-20 09:35:00,59.0,59.14,58.91,58.93,64500.0,35.9028,35.988,35.8481,35.8602,64500.0
2007-12-20 09:40:00,58.93,59.03,58.72,58.83,45900.0,35.8602,35.9211,35.7324,35.7994,45900.0
2007-12-20 09:45:00,58.83,58.83,58.62,58.65,34300.0,35.7994,35.7994,35.6716,35.6898,34300.0
2007-12-20 09:50:00,58.65,58.66,58.41,58.43,51700.0,35.6898,35.6959,35.5438,35.556,51700.0
2007-12-20 09:55:00,58.42,58.43,58.07,58.14,52000.0,35.5499,35.556,35.3369,35.3795,52000.0
2007-12-20 10:00:00,58.14,58.37,58.14,58.24,43700.0,35.3795,35.5195,35.3795,35.4403,43700.0
2007-12-20 10:05:00,58.25,58.47,58.2,58.42,29500.0,35.4464,35.5803,35.416,35.5499,29500.0
2007-12-20 10:10:00,58.44,58.44,58.05,58.11,33200.0,35.5621,35.5621,35.3247,35.3612,33200.0
2007-12-20 10:15:00,58.13,58.14,57.96,58.02,39900.0,35.3734,35.3795,35.27,35.3065,39900.0
2007-12-20 10:20:00,58.02,58.11,57.98,58.01,35200.0,35.3065,35.3612,35.2821,35.3004,35200.0
2007-12-20 10:25:00,58.04,58.07,57.66,57.73,67600.0,35.3186,35.3369,35.0874,35.13,67600.0
2007-12-20 10:30:00,57.72,57.93,57.66,57.84,51600.0,35.1239,35.2517,35.0874,35.1969,51600.0
2007-12-20 10:35:00,57.84,57.96,57.8,57.8,20000.0,35.1969,35.27,35.1726,35.1726,20000.0
2007-12-20 10:40:00,57.8,58.06,57.8,58.04,26100.0,35.1726,35.3308,35.1726,35.3186,26100.0
2007-12-20 10:45:00,58.04,58.13,58.02,58.04,15600.0,35.3186,35.3734,35.3065,35.3186,15600.0
2007-12-20 10:50:00,58.04,58.07,57.8,57.86,30700.0,35.3186,35.3369,35.1726,35.2091,30700.0
2007-12-20 10:55:00,57.87,57.87,57.54,57.64,39800.0,35.2152,35.2152,35.0144,35.0752,39800.0
2007-12-20 11:00:00,57.65,57.69,57.48,57.63,35300.0,35.0813,35.1057,34.9779,35.0692,35300.0
2007-12-20 11:05:00,57.64,57.65,57.47,57.59,20900.0,35.0752,35.0813,34.9718,35.0448,20900.0
2007-12-20 11:10:00,57.58,57.98,57.57,57.89,18900.0,35.0387,35.2821,35.0326,35.2274,18900.0
2007-12-20 11:15:00,57.89,58.01,57.78,57.79,20600.0,35.2274,35.3004,35.1604,35.1665,20600.0
2007-12-20 11:20:00,57.78,57.78,57.6,57.65,29800.0,35.1604,35.1604,35.0509,35.0813,29800.0
2007-12-20 11:25:00,57.68,57.87,57.67,57.81,17900.0,35.0996,35.2152,35.0935,35.1787,17900.0
2007-12-20 11:30:00,57.81,57.85,57.68,57.72,24000.0,35.1787,35.203,35.0996,35.1239,24000.0
2007-12-20 11:35:00,57.69,57.74,57.65,57.67,15200.0,35.1057,35.1361,35.0813,35.0935,15200.0
2007-12-20 11:40:00,57.67,57.72,57.55,57.62,21000.0,35.0935,35.1239,35.0205,35.0631,21000.0
2007-12-20 11:45:00,57.63,57.76,57.56,57.56,15000.0,35.0692,35.1483,35.0266,35.0266,15000.0
2007-12-20 11:50:00,57.59,57.71,57.57,57.68,23800.0,35.0448,35.1178,35.0326,35.0996,23800.0
2007-12-20 11:55:00,57.7,57.73,57.6,57.6,9300.0,35.1117,35.13,35.0509,35.0509,9300.0
2007-12-20 12:00:00,57.6,57.68,57.54,57.59,19300.0,35.0509,35.0996,35.0144,35.0448,19300.0
2007-12-20 12:05:00,57.55,57.69,57.55,57.69,17000.0,35.0205,35.1057,35.0205,35.1057,17000.0
2007-12-20 12:10:00,57.66,57.75,57.66,57.73,8900.0,35.0874,35.1422,35.0874,35.13,8900.0
2007-12-20 12:15:00,57.75,57.8,57.65,57.65,18100.0,35.1422,35.1726,35.0813,35.0813,18100.0
2007-12-20 12:20:00,57.67,57.69,57.6,57.62,8200.0,35.0935,35.1057,35.0509,35.0631,8200.0
2007-12-20 12:25:00,57.63,57.94,57.63,57.84,12900.0,35.0692,35.2578,35.0692,35.1969,12900.0
2007-12-20 12:30:00,57.83,57.85,57.75,57.84,20900.0,35.1909,35.203,35.1422,35.1969,20900.0
2007-12-20 12:35:00,57.82,57.89,57.75,57.76,9800.0,35.1848,35.2274,35.1422,35.1483,9800.0
2007-12-20 12:40:00,57.75,57.75,57.56,57.6,9600.0,35.1422,35.1422,35.0266,35.0509,9600.0
2007-12-20 12:45:00,57.58,57.66,57.58,57.61,9400.0,35.0387,35.0874,35.0387,35.057,9400.0
2007-12-20 12:50:00,57.63,57.7,57.59,57.62,12600.0,35.0692,35.1117,35.0448,35.0631,12600.0
2007-12-20 12:55:00,57.6,57.63,57.55,57.58,18900.0,35.0509,35.0692,35.0205,35.0387,18900.0
2007-12-20 13:00:00,57.57,57.59,57.52,57.57,23700.0,35.0326,35.0448,35.0022,35.0326,23700.0
2007-12-20 13:05:00,57.56,57.57,57.5,57.54,15700.0,35.0266,35.0326,34.99,35.0144,15700.0
2007-12-20 13:10:00,57.55,57.61,57.55,57.58,14600.0,35.0205,35.057,35.0205,35.0387,14600.0
2007-12-20 13:15:00,57.59,57.7,57.57,57.66,11800.0,35.0448,35.1117,35.0326,35.0874,11800.0
2007-12-20 13:20:00,57.65,57.79,57.59,57.61,50800.0,35.0813,35.1665,35.0448,35.057,50800.0
2007-12-20 13:25:00,57.6,57.71,57.59,57.62,15900.0,35.0509,35.1178,35.0448,35.0631,15900.0
2007-12-20 13:30:00,57.62,57.67,57.53,57.61,36300.0,35.0631,35.0935,35.0083,35.057,36300.0
2007-12-20 13:35:00,57.57,57.61,57.55,57.57,18600.0,35.0326,35.057,35.0205,35.0326,18600.0
2007-12-20 13:40:00,57.57,57.58,57.45,57.53,40400.0,35.0326,35.0387,34.9596,35.0083,40400.0
2007-12-20 13:45:00,57.54,57.6,57.51,57.6,30000.0,35.0144,35.0509,34.9961,35.0509,30000.0
2007-12-20 13:50:00,57.58,57.85,57.55,57.82,28800.0,35.0387,35.203,35.0205,35.1848,28800.0
2007-12-20 13:55:00,57.81,58.0,57.77,57.99,17700.0,35.1787,35.2943,35.1543,35.2882,17700.0
2007-12-20 14:00:00,57.99,58.06,57.82,57.94,29200.0,35.2882,35.3308,35.1848,35.2578,29200.0
2007-12-20 14:05:00,58.0,58.1,57.97,58.01,16000.0,35.2943,35.3552,35.276,35.3004,16000.0
2007-12-20 14:10:00,58.0,58.14,57.96,58.07,28100.0,35.2943,35.3795,35.27,35.3369,28100.0
2007-12-20 14:15:00,58.05,58.23,58.02,58.2,12100.0,35.3247,35.4343,35.3065,35.416,12100.0
2007-12-20 14:20:00,58.24,58.3,58.19,58.26,18400.0,35.4403,35.4769,35.4099,35.4525,18400.0
2007-12-20 14:25:00,58.26,58.31,58.21,58.29,27600.0,35.4525,35.4829,35.4221,35.4708,27600.0
2007-12-20 14:30:00,58.3,58.54,58.25,58.5,55200.0,35.4769,35.6229,35.4464,35.5986,55200.0
2007-12-20 14:35:00,58.51,58.61,58.46,58.51,70000.0,35.6047,35.6655,35.5742,35.6047,70000.0
2007-12-20 14:40:00,58.51,58.69,58.46,58.63,48100.0,35.6047,35.7142,35.5742,35.6777,48100.0
2007-12-20 14:45:00,58.63,58.79,58.63,58.74,55200.0,35.6777,35.775,35.6777,35.7446,55200.0
2007-12-20 14:50:00,58.73,58.82,58.69,58.76,54900.0,35.7385,35.7933,35.7142,35.7568,54900.0
2007-12-20 14:55:00,58.74,58.89,58.66,58.88,60300.0,35.7446,35.8359,35.6959,35.8298,60300.0
2007-12-20 15:00:00,58.87,58.99,58.84,58.87,90100.0,35.8237,35.8967,35.8055,35.8237,90100.0
2007-12-20 15:05:00,58.85,59.02,58.8,58.99,61000.0,35.8115,35.915,35.7811,35.8967,61000.0
2007-12-20 15:10:00,59.0,59.18,59.0,59.15,120900.0,35.9028,36.0124,35.9028,35.9941,120900.0
2007-12-20 15:15:00,59.14,59.36,59.14,59.31,80400.0,35.988,36.1219,35.988,36.0915,80400.0
2007-12-20 15:20:00,59.32,59.36,59.18,59.19,58900.0,36.0976,36.1219,36.0124,36.0184,58900.0
2007-12-20 15:25:00,59.19,59.2,58.95,58.96,54800.0,36.0184,36.0245,35.8724,35.8785,54800.0
2007-12-20 15:30:00,58.95,58.99,58.87,58.91,54300.0,35.8724,35.8967,35.8237,35.8481,54300.0
2007-12-20 15:35:00,58.91,58.93,58.85,58.92,44100.0,35.8481,35.8602,35.8115,35.8541,44100.0
2007-12-20 15:40:00,58.93,58.97,58.75,58.91,92300.0,35.8602,35.8846,35.7507,35.8481,92300.0
2007-12-20 15:45:00,58.9,59.02,58.87,58.94,91200.0,35.842,35.915,35.8237,35.8663,91200.0
2007-12-20 15:50:00,58.95,59.06,58.86,58.9,66600.0,35.8724,35.9393,35.8176,35.842,66600.0
2007-12-20 15:55:00,58.88,59.06,58.86,59.06,77100.0,35.8298,35.9393,35.8176,35.9393,77100.0
2007-12-21 09:30:00,59.66,60.03,59.6,60.01,606700.0,36.3045,36.5296,36.2679,36.5174,606700.0
2007-12-21 09:35:00,60.0,60.02,59.69,59.95,67100.0,36.5113,36.5235,36.3227,36.4809,67100.0
2007-12-21 09:40:00,59.95,60.27,59.92,60.22,90500.0,36.4809,36.6757,36.4627,36.6452,90500.0
2007-12-21 09:45:00,60.2,60.5,60.19,60.46,84300.0,36.6331,36.8156,36.627,36.7913,84300.0
2007-12-21 09:50:00,60.46,60.46,60.17,60.24,74600.0,36.7913,36.7913,36.6148,36.6574,74600.0
2007-12-21 09:55:00,60.21,60.3,60.19,60.28,69500.0,36.6391,36.6939,36.627,36.6817,69500.0
2007-12-21 10:00:00,60.28,60.49,60.28,60.49,73600.0,36.6817,36.8095,36.6817,36.8095,73600.0
2007-12-21 10:05:00,60.49,60.5,60.42,60.47,56400.0,36.8095,36.8156,36.7669,36.7974,56400.0
2007-12-21 10:10:00,60.47,60.55,60.41,60.55,54300.0,36.7974,36.846,36.7608,36.846,54300.0
2007-12-21 10:15:00,60.54,60.62,60.52,60.6,62100.0,36.84,36.8886,36.8278,36.8765,62100.0
2007-12-21 10:20:00,60.6,60.7,60.6,60.68,52000.0,36.8765,36.9373,36.8765,36.9251,52000.0
2007-12-21 10:25:00,60.68,60.7,60.5,60.54,42000.0,36.9251,36.9373,36.8156,36.84,42000.0
2007-12-21 10:30:00,60.56,60.61,60.56,60.57,23000.0,36.8521,36.8825,36.8521,36.8582,23000.0
2007-12-21 10:35:00,60.57,60.57,60.49,60.49,55100.0,36.8582,36.8582,36.8095,36.8095,55100.0
2007-12-21 10:40:00,60.49,60.51,60.42,60.51,50000.0,36.8095,36.8217,36.7669,36.8217,50000.0
2007-12-21 10:45:00,60.5,60.53,60.39,60.44,49800.0,36.8156,36.8339,36.7487,36.7791,49800.0
2007-12-21 10:50:00,60.43,60.47,60.38,60.46,29700.0,36.773,36.7974,36.7426,36.7913,29700.0
2007-12-21 10:55:00,60.44,60.52,60.43,60.51,51000.0,36.7791,36.8278,36.773,36.8217,51000.0
2007-12-21 11:00:00,60.49,60.52,60.38,60.38,24200.0,36.8095,36.8278,36.7426,36.7426,24200.0
2007-12-21 11:05:00,60.4,60.55,60.38,60.46,67500.0,36.7548,36.846,36.7426,36.7913,67500.0
2007-12-21 11:10:00,60.46,60.49,60.33,60.36,66300.0,36.7913,36.8095,36.7122,36.7304,66300.0
2007-12-21 11:15:00,60.33,60.44,60.3,60.38,37800.0,36.7122,36.7791,36.6939,36.7426,37800.0
2007-12-21 11:20:00,60.39,60.46,60.33,60.34,21700.0,36.7487,36.7913,36.7122,36.7182,21700.0
2007-12-21 11:25:00,60.36,60.53,60.33,60.38,66500.0,36.7304,36.8339,36.7122,36.7426,66500.0
2007-12-21 11:30:00,60.4,60.4,60.28,60.33,70900.0,36.7548,36.7548,36.6817,36.7122,70900.0
2007-12-21 11:35:00,60.32,60.43,60.32,60.42,10800.0,36.7061,36.773,36.7061,36.7669,10800.0
2007-12-21 11:40:00,60.4,60.42,60.3,60.3,14400.0,36.7548,36.7669,36.6939,36.6939,14400.0
2007-12-21 11:45:00,60.3,60.34,60.2,60.21,25800.0,36.6939,36.7182,36.6331,36.6391,25800.0
2007-12-21 11:50:00,60.2,60.25,60.13,60.23,14800.0,36.6331,36.6635,36.5905,36.6513,14800.0
2007-12-21 11:55:00,60.23,60.33,60.21,60.32,38800.0,36.6513,36.7122,36.6391,36.7061,38800.0
2007-12-21 12:00:00,60.32,60.42,60.3,60.36,74000.0,36.7061,36.7669,36.6939,36.7304,74000.0
2007-12-21 12:05:00,60.37,60.37,60.29,60.35,62500.0,36.7365,36.7365,36.6878,36.7243,62500.0
2007-12-21 12:10:00,60.34,60.35,60.22,60.26,53300.0,36.7182,36.7243,36.6452,36.6696,53300.0
2007-12-21 12:15:00,60.28,60.34,60.28,60.3,19800.0,36.6817,36.7182,36.6817,36.6939,19800.0
2007-12-21 12:20:00,60.29,60.33,60.25,60.31,12100.0,36.6878,36.7122,36.6635,36.7,12100.0
2007-12-21 12:25:00,60.29,60.35,60.26,60.34,18500.0,36.6878,36.7243,36.6696,36.7182,18500.0
2007-12-21 12:30:00,60.33,60.42,60.32,60.4,6000.0,36.7122,36.7669,36.7061,36.7548,6000.0
2007-12-21 12:35:00,60.4,60.4,60.34,60.34,11600.0,36.7548,36.7548,36.7182,36.7182,11600.0
2007-12-21 12:40:00,60.33,60.38,60.3,60.34,26300.0,36.7122,36.7426,36.6939,36.7182,26300.0
2007-12-21 12:45:00,60.34,60.36,60.26,60.29,8000.0,36.7182,36.7304,36.6696,36.6878,8000.0
2007-12-21 12:50:00,60.31,60.38,60.22,60.27,71400.0,36.7,36.7426,36.6452,36.6757,71400.0
2007-12-21 12:55:00,60.25,60.3,60.22,60.26,5700.0,36.6635,36.6939,36.6452,36.6696,5700.0
2007-12-21 13:00:00,60.27,60.34,60.23,60.31,15800.0,36.6757,36.7182,36.6513,36.7,15800.0
2007-12-21 13:05:00,60.3,60.3,60.19,60.26,7200.0,36.6939,36.6939,36.627,36.6696,7200.0
2007-12-21 13:10:00,60.25,60.34,60.25,60.32,6300.0,36.6635,36.7182,36.6635,36.7061,6300.0
2007-12-21 13:15:00,60.33,60.36,60.29,60.35,9900.0,36.7122,36.7304,36.6878,36.7243,9900.0
2007-12-21 13:20:00,60.36,60.37,60.31,60.33,65200.0,36.7304,36.7365,36.7,36.7122,65200.0
2007-12-21 13:25:00,60.33,60.38,60.24,60.26,15600.0,36.7122,36.7426,36.6574,36.6696,15600.0
2007-12-21 13:30:00,60.24,60.29,60.24,60.25,9800.0,36.6574,36.6878,36.6574,36.6635,9800.0
2007-12-21 13:35:00,60.25,60.25,60.13,60.17,19000.0,36.6635,36.6635,36.5905,36.6148,19000.0
2007-12-21 13:40:00,60.18,60.22,60.16,60.2,15400.0,36.6209,36.6452,36.6087,36.6331,15400.0
2007-12-21 13:45:00,60.18,60.25,60.18,60.23,13600.0,36.6209,36.6635,36.6209,36.6513,13600.0
2007-12-21 13:50:00,60.21,60.39,60.21,60.3,54600.0,36.6391,36.7487,36.6391,36.6939,54600.0
2007-12-21 13:55:00,60.32,60.33,60.23,60.31,16800.0,36.7061,36.7122,36.6513,36.7,16800.0
2007-12-21 14:00:00,60.3,60.4,60.29,60.33,20700.0,36.6939,36.7548,36.6878,36.7122,20700.0
2007-12-21 14:05:00,60.34,60.38,60.31,60.35,16000.0,36.7182,36.7426,36.7,36.7243,16000.0
2007-12-21 14:10:00,60.35,60.4,60.33,60.36,26700.0,36.7243,36.7548,36.7122,36.7304,26700.0
2007-12-21 14:15:00,60.35,60.43,60.34,60.42,41800.0,36.7243,36.773,36.7182,36.7669,41800.0
2007-12-21 14:20:00,60.42,60.43,60.29,60.3,25400.0,36.7669,36.773,36.6878,36.6939,25400.0
2007-12-21 14:25:00,60.29,60.32,60.27,60.31,16300.0,36.6878,36.7061,36.6757,36.7,16300.0
2007-12-21 14:30:00,60.32,60.35,60.28,60.35,19600.0,36.7061,36.7243,36.6817,36.7243,19600.0
2007-12-21 14:35:00,60.33,60.36,60.25,60.26,22700.0,36.7122,36.7304,36.6635,36.6696,22700.0
2007-12-21 14:40:00,60.29,60.36,60.27,60.32,14500.0,36.6878,36.7304,36.6757,36.7061,14500.0
2007-12-21 14:45:00,60.32,60.37,60.31,60.36,21500.0,36.7061,36.7365,36.7,36.7304,21500.0
2007-12-21 14:50:00,60.35,60.36,60.33,60.35,49900.0,36.7243,36.7304,36.7122,36.7243,49900.0
2007-12-21 14:55:00,60.36,60.36,60.31,60.31,34300.0,36.7304,36.7304,36.7,36.7,34300.0
2007-12-21 15:00:00,60.33,60.35,60.32,60.33,31400.0,36.7122,36.7243,36.7061,36.7122,31400.0
2007-12-21 15:05:00,60.33,60.33,60.25,60.26,17000.0,36.7122,36.7122,36.6635,36.6696,17000.0
2007-12-21 15:10:00,60.26,60.28,60.25,60.28,14900.0,36.6696,36.6817,36.6635,36.6817,14900.0
2007-12-21 15:15:00,60.28,60.3,60.26,60.28,28300.0,36.6817,36.6939,36.6696,36.6817,28300.0
2007-12-21 15:20:00,60.28,60.37,60.27,60.34,42500.0,36.6817,36.7365,36.6757,36.7182,42500.0
2007-12-21 15:25:00,60.32,60.41,60.31,60.35,53300.0,36.7061,36.7608,36.7,36.7243,53300.0
2007-12-21 15:30:00,60.36,60.45,60.32,60.35,68200.0,36.7304,36.7852,36.7061,36.7243,68200.0
2007-12-21 15:35:00,60.35,60.5,60.26,60.35,251700.0,36.7243,36.8156,36.6696,36.7243,251700.0
2007-12-21 15:40:00,60.35,60.47,60.33,60.35,110300.0,36.7243,36.7974,36.7122,36.7243,110300.0
2007-12-21 15:45:00,60.35,60.36,60.17,60.17,69200.0,36.7243,36.7304,36.6148,36.6148,69200.0
2007-12-21 15:50:00,60.17,60.32,60.11,60.27,96500.0,36.6148,36.7061,36.5783,36.6757,96500.0
2007-12-21 15:55:00,60.28,60.36,60.28,60.35,211300.0,36.6817,36.7304,36.6817,36.7243,211300.0
2007-12-24 09:30:00,60.63,61.24,60.22,60.93,68000.0,36.8947,37.2659,36.6452,37.0773,68000.0
2007-12-24 09:35:00,60.93,60.99,60.59,60.67,35500.0,37.0773,37.1138,36.8704,36.9191,35500.0
2007-12-24 09:40:00,60.68,60.74,60.42,60.71,44200.0,36.9251,36.9617,36.7669,36.9434,44200.0
2007-12-24 09:45:00,60.69,60.96,60.6,60.71,43200.0,36.9312,37.0955,36.8765,36.9434,43200.0
2007-12-24 09:50:00,60.74,60.8,60.64,60.69,36300.0,36.9617,36.9982,36.9008,36.9312,36300.0
2007-12-24 09:55:00,60.69,60.69,60.54,60.69,28400.0,36.9312,36.9312,36.84,36.9312,28400.0
2007-12-24 10:00:00,60.69,60.7,60.5,60.6,31300.0,36.9312,36.9373,36.8156,36.8765,31300.0
2007-12-24 10:05:00,60.62,60.64,60.46,60.55,56300.0,36.8886,36.9008,36.7913,36.846,56300.0
2007-12-24 10:10:00,60.52,60.59,60.45,60.55,17500.0,36.8278,36.8704,36.7852,36.846,17500.0
2007-12-24 10:15:00,60.55,60.6,60.48,60.57,14100.0,36.846,36.8765,36.8034,36.8582,14100.0
2007-12-24 10:20:00,60.58,60.66,60.45,60.54,39400.0,36.8643,36.913,36.7852,36.84,39400.0
2007-12-24 10:25:00,60.53,60.54,60.4,60.4,20400.0,36.8339,36.84,36.7548,36.7548,20400.0
2007-12-24 10:30:00,60.4,60.41,60.26,60.26,28400.0,36.7548,36.7608,36.6696,36.6696,28400.0
2007-12-24 10:35:00,60.26,60.26,60.14,60.17,16900.0,36.6696,36.6696,36.5965,36.6148,16900.0
2007-12-24 10:40:00,60.14,60.15,60.1,60.11,12200.0,36.5965,36.6026,36.5722,36.5783,12200.0
2007-12-24 10:45:00,60.1,60.21,60.0,60.02,38500.0,36.5722,36.6391,36.5113,36.5235,38500.0
2007-12-24 10:50:00,60.05,60.3,60.02,60.21,25400.0,36.5418,36.6939,36.5235,36.6391,25400.0
2007-12-24 10:55:00,60.2,60.34,60.2,60.31,13700.0,36.6331,36.7182,36.6331,36.7,13700.0
2007-12-24 11:00:00,60.34,60.42,60.22,60.42,12300.0,36.7182,36.7669,36.6452,36.7669,12300.0
2007-12-24 11:05:00,60.44,60.52,60.44,60.5,14700.0,36.7791,36.8278,36.7791,36.8156,14700.0
2007-12-24 11:10:00,60.5,60.51,60.43,60.47,14600.0,36.8156,36.8217,36.773,36.7974,14600.0
2007-12-24 11:15:00,60.47,60.52,60.45,60.49,10200.0,36.7974,36.8278,36.7852,36.8095,10200.0
2007-12-24 11:20:00,60.49,60.51,60.42,60.51,9000.0,36.8095,36.8217,36.7669,36.8217,9000.0
2007-12-24 11:25:00,60.48,60.52,60.45,60.47,5400.0,36.8034,36.8278,36.7852,36.7974,5400.0
2007-12-24 11:30:00,60.49,60.5,60.44,60.47,6100.0,36.8095,36.8156,36.7791,36.7974,6100.0
2007-12-24 11:35:00,60.45,60.5,60.42,60.42,7800.0,36.7852,36.8156,36.7669,36.7669,7800.0
2007-12-24 11:40:00,60.42,60.54,60.42,60.5,11600.0,36.7669,36.84,36.7669,36.8156,11600.0
2007-12-24 11:45:00,60.5,60.52,60.48,60.48,13300.0,36.8156,36.8278,36.8034,36.8034,13300.0
2007-12-24 11:50:00,60.49,60.56,60.45,60.5,38700.0,36.8095,36.8521,36.7852,36.8156,38700.0
2007-12-24 11:55:00,60.47,60.48,60.38,60.39,8900.0,36.7974,36.8034,36.7426,36.7487,8900.0
2007-12-24 12:00:00,60.42,60.5,60.41,60.5,13900.0,36.7669,36.8156,36.7608,36.8156,13900.0
2007-12-24 12:05:00,60.49,60.64,60.43,60.64,50200.0,36.8095,36.9008,36.773,36.9008,50200.0
2007-12-24 12:10:00,60.63,60.67,60.59,60.63,82100.0,36.8947,36.9191,36.8704,36.8947,82100.0
2007-12-24 12:15:00,60.65,60.71,60.59,60.6,44900.0,36.9069,36.9434,36.8704,36.8765,44900.0
2007-12-24 12:20:00,60.6,60.69,60.6,60.62,17700.0,36.8765,36.9312,36.8765,36.8886,17700.0
2007-12-24 12:25:00,60.62,60.67,60.6,60.65,38600.0,36.8886,36.9191,36.8765,36.9069,38600.0
2007-12-24 12:30:00,60.64,60.8,60.61,60.78,72400.0,36.9008,36.9982,36.8825,36.986,72400.0
2007-12-24 12:35:00,60.75,60.8,60.69,60.77,33200.0,36.9677,36.9982,36.9312,36.9799,33200.0
2007-12-24 12:40:00,60.77,60.81,60.72,60.76,31800.0,36.9799,37.0043,36.9495,36.9738,31800.0
2007-12-24 12:45:00,60.76,60.91,60.71,60.78,87000.0,36.9738,37.0651,36.9434,36.986,87000.0
2007-12-24 12:50:00,60.78,60.82,60.58,60.58,54600.0,36.986,37.0103,36.8643,36.8643,54600.0
2007-12-24 12:55:00,60.58,60.73,60.51,60.65,43000.0,36.8643,36.9556,36.8217,36.9069,43000.0
2007-12-24 13:00:00,60.68,60.68,60.63,60.63,17000.0,36.9251,36.9251,36.8947,36.8947,17000.0
2007-12-24 13:05:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:10:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:15:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:20:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:25:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:35:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:40:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:45:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:50:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:55:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:00:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:05:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:10:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:15:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:20:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:25:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:35:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:40:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:45:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:50:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:55:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:00:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:05:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:10:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:15:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:20:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:25:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:35:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:40:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:45:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:50:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:55:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-26 09:30:00,59.89,60.55,59.89,60.5,43800.0,36.4444,36.846,36.4444,36.8156,43800.0
2007-12-26 09:35:00,60.5,60.83,60.28,60.78,56900.0,36.8156,37.0164,36.6817,36.986,56900.0
2007-12-26 09:40:00,60.79,60.88,60.71,60.8,42600.0,36.9921,37.0468,36.9434,36.9982,42600.0
2007-12-26 09:45:00,60.8,60.96,60.72,60.89,60100.0,36.9982,37.0955,36.9495,37.0529,60100.0
2007-12-26 09:50:00,60.9,61.06,60.89,60.91,57100.0,37.059,37.1564,37.0529,37.0651,57100.0
2007-12-26 09:55:00,60.92,61.0,60.56,60.75,40100.0,37.0712,37.1199,36.8521,36.9677,40100.0
2007-12-26 10:00:00,60.74,60.94,60.67,60.92,59900.0,36.9617,37.0834,36.9191,37.0712,59900.0
2007-12-26 10:05:00,60.91,61.03,60.9,60.95,28500.0,37.0651,37.1381,37.059,37.0894,28500.0
2007-12-26 10:10:00,60.98,61.02,60.83,60.86,38500.0,37.1077,37.132,37.0164,37.0347,38500.0
2007-12-26 10:15:00,60.86,61.1,60.86,60.91,30000.0,37.0347,37.1807,37.0347,37.0651,30000.0
2007-12-26 10:20:00,60.9,61.01,60.59,60.84,121400.0,37.059,37.126,36.8704,37.0225,121400.0
2007-12-26 10:25:00,60.84,60.93,60.7,60.7,25200.0,37.0225,37.0773,36.9373,36.9373,25200.0
2007-12-26 10:30:00,60.7,60.9,60.7,60.9,20100.0,36.9373,37.059,36.9373,37.059,20100.0
2007-12-26 10:35:00,60.93,61.15,60.93,61.05,34000.0,37.0773,37.2112,37.0773,37.1503,34000.0
2007-12-26 10:40:00,61.07,61.07,60.9,60.97,11300.0,37.1625,37.1625,37.059,37.1016,11300.0
2007-12-26 10:45:00,60.97,61.13,60.97,61.11,15200.0,37.1016,37.199,37.1016,37.1868,15200.0
2007-12-26 10:50:00,61.11,61.25,61.11,61.22,31200.0,37.1868,37.272,37.1868,37.2537,31200.0
2007-12-26 10:55:00,61.24,61.24,61.12,61.17,34300.0,37.2659,37.2659,37.1929,37.2233,34300.0
2007-12-26 11:00:00,61.17,61.17,61.13,61.14,17000.0,37.2233,37.2233,37.199,37.2051,17000.0
2007-12-26 11:05:00,61.17,61.22,61.13,61.2,62300.0,37.2233,37.2537,37.199,37.2416,62300.0
2007-12-26 11:10:00,61.2,61.21,61.0,61.01,31900.0,37.2416,37.2477,37.1199,37.126,31900.0
2007-12-26 11:15:00,60.99,61.14,60.99,61.14,28600.0,37.1138,37.2051,37.1138,37.2051,28600.0
2007-12-26 11:20:00,61.14,61.2,61.1,61.16,25600.0,37.2051,37.2416,37.1807,37.2172,25600.0
2007-12-26 11:25:00,61.17,61.19,61.03,61.07,41100.0,37.2233,37.2355,37.1381,37.1625,41100.0
2007-12-26 11:30:00,61.06,61.12,61.05,61.1,14500.0,37.1564,37.1929,37.1503,37.1807,14500.0
2007-12-26 11:35:00,61.08,61.1,61.03,61.03,11800.0,37.1686,37.1807,37.1381,37.1381,11800.0
2007-12-26 11:40:00,61.03,61.13,61.01,61.12,14700.0,37.1381,37.199,37.126,37.1929,14700.0
2007-12-26 11:45:00,61.12,61.13,61.06,61.06,15200.0,37.1929,37.199,37.1564,37.1564,15200.0
2007-12-26 11:50:00,61.07,61.07,60.98,61.01,21200.0,37.1625,37.1625,37.1077,37.126,21200.0
2007-12-26 11:55:00,61.01,61.01,60.88,60.91,15900.0,37.126,37.126,37.0468,37.0651,15900.0
2007-12-26 12:00:00,60.88,60.88,60.82,60.84,23700.0,37.0468,37.0468,37.0103,37.0225,23700.0
2007-12-26 12:05:00,60.84,61.02,60.84,60.94,29200.0,37.0225,37.132,37.0225,37.0834,29200.0
2007-12-26 12:10:00,60.95,60.95,60.84,60.85,15200.0,37.0894,37.0894,37.0225,37.0286,15200.0
2007-12-26 12:15:00,60.84,60.86,60.81,60.81,8600.0,37.0225,37.0347,37.0043,37.0043,8600.0
2007-12-26 12:20:00,60.81,60.96,60.79,60.96,19100.0,37.0043,37.0955,36.9921,37.0955,19100.0
2007-12-26 12:25:00,60.95,60.95,60.92,60.95,16400.0,37.0894,37.0894,37.0712,37.0894,16400.0
2007-12-26 12:30:00,60.95,61.0,60.95,60.99,8400.0,37.0894,37.1199,37.0894,37.1138,8400.0
2007-12-26 12:35:00,61.0,61.0,60.92,60.96,9200.0,37.1199,37.1199,37.0712,37.0955,9200.0
2007-12-26 12:40:00,60.96,61.0,60.95,61.0,12700.0,37.0955,37.1199,37.0894,37.1199,12700.0
2007-12-26 12:45:00,60.99,61.02,60.95,60.97,13600.0,37.1138,37.132,37.0894,37.1016,13600.0
2007-12-26 12:50:00,60.99,61.09,60.97,61.03,22400.0,37.1138,37.1746,37.1016,37.1381,22400.0
2007-12-26 12:55:00,61.03,61.03,60.97,60.97,14600.0,37.1381,37.1381,37.1016,37.1016,14600.0
2007-12-26 13:00:00,60.99,61.09,60.98,61.05,23500.0,37.1138,37.1746,37.1077,37.1503,23500.0
2007-12-26 13:05:00,61.05,61.09,60.94,61.08,39500.0,37.1503,37.1746,37.0834,37.1686,39500.0
2007-12-26 13:10:00,61.05,61.07,60.99,61.06,24200.0,37.1503,37.1625,37.1138,37.1564,24200.0
2007-12-26 13:15:00,61.08,61.08,60.95,60.98,17800.0,37.1686,37.1686,37.0894,37.1077,17800.0
2007-12-26 13:20:00,60.98,61.07,60.98,60.99,20900.0,37.1077,37.1625,37.1077,37.1138,20900.0
2007-12-26 13:25:00,60.98,61.0,60.88,60.89,23100.0,37.1077,37.1199,37.0468,37.0529,23100.0
2007-12-26 13:30:00,60.91,60.99,60.9,60.96,12100.0,37.0651,37.1138,37.059,37.0955,12100.0
2007-12-26 13:35:00,60.96,60.99,60.9,60.93,16700.0,37.0955,37.1138,37.059,37.0773,16700.0
2007-12-26 13:40:00,60.9,60.97,60.89,60.95,12800.0,37.059,37.1016,37.0529,37.0894,12800.0
2007-12-26 13:45:00,60.95,61.19,60.93,61.16,20900.0,37.0894,37.2355,37.0773,37.2172,20900.0
2007-12-26 13:50:00,61.15,61.17,61.04,61.04,28200.0,37.2112,37.2233,37.1442,37.1442,28200.0
2007-12-26 13:55:00,61.03,61.05,60.98,61.03,22600.0,37.1381,37.1503,37.1077,37.1381,22600.0
2007-12-26 14:00:00,61.03,61.03,60.9,60.94,28200.0,37.1381,37.1381,37.059,37.0834,28200.0
2007-12-26 14:05:00,60.95,60.96,60.93,60.95,14100.0,37.0894,37.0955,37.0773,37.0894,14100.0
2007-12-26 14:10:00,60.95,61.12,60.95,61.0,36100.0,37.0894,37.1929,37.0894,37.1199,36100.0
2007-12-26 14:15:00,61.0,61.06,60.96,61.0,45600.0,37.1199,37.1564,37.0955,37.1199,45600.0
2007-12-26 14:20:00,61.0,61.14,61.0,61.12,41000.0,37.1199,37.2051,37.1199,37.1929,41000.0
2007-12-26 14:25:00,61.11,61.11,61.02,61.09,13300.0,37.1868,37.1868,37.132,37.1746,13300.0
2007-12-26 14:30:00,61.1,61.12,61.05,61.06,32000.0,37.1807,37.1929,37.1503,37.1564,32000.0
2007-12-26 14:35:00,61.06,61.15,61.05,61.13,29800.0,37.1564,37.2112,37.1503,37.199,29800.0
2007-12-26 14:40:00,61.14,61.25,61.13,61.15,99700.0,37.2051,37.272,37.199,37.2112,99700.0
2007-12-26 14:45:00,61.17,61.31,61.15,61.28,34900.0,37.2233,37.3085,37.2112,37.2903,34900.0
2007-12-26 14:50:00,61.29,61.31,61.08,61.31,37300.0,37.2963,37.3085,37.1686,37.3085,37300.0
2007-12-26 14:55:00,61.31,61.44,61.29,61.42,41900.0,37.3085,37.3876,37.2963,37.3755,41900.0
2007-12-26 15:00:00,61.43,61.55,60.77,61.51,115900.0,37.3815,37.4546,36.9799,37.4302,115900.0
2007-12-26 15:05:00,61.51,61.53,61.36,61.36,57400.0,37.4302,37.4424,37.3389,37.3389,57400.0
2007-12-26 15:10:00,61.39,61.58,61.3,61.58,52300.0,37.3572,37.4728,37.3024,37.4728,52300.0
2007-12-26 15:15:00,61.57,61.8,61.57,61.78,67100.0,37.4667,37.6067,37.4667,37.5945,67100.0
2007-12-26 15:20:00,61.78,61.85,61.78,61.81,71500.0,37.5945,37.6371,37.5945,37.6128,71500.0
2007-12-26 15:25:00,61.83,61.9,61.77,61.89,71500.0,37.6249,37.6675,37.5884,37.6615,71500.0
2007-12-26 15:30:00,61.89,62.07,61.77,62.06,114700.0,37.6615,37.771,37.5884,37.7649,114700.0
2007-12-26 15:35:00,62.06,62.33,62.06,62.1,146000.0,37.7649,37.9292,37.7649,37.7892,146000.0
2007-12-26 15:40:00,62.08,62.1,61.72,61.78,95600.0,37.7771,37.7892,37.558,37.5945,95600.0
2007-12-26 15:45:00,61.8,61.88,61.76,61.84,100600.0,37.6067,37.6554,37.5823,37.631,100600.0
2007-12-26 15:50:00,61.83,61.84,61.79,61.8,103300.0,37.6249,37.631,37.6006,37.6067,103300.0
2007-12-26 15:55:00,61.8,61.83,61.78,61.81,103300.0,37.6067,37.6249,37.5945,37.6128,103300.0
2007-12-27 09:30:00,61.65,61.65,60.74,61.17,54400.0,37.8934,37.8934,37.3341,37.5984,54400.0
2007-12-27 09:35:00,61.17,61.54,61.17,61.46,47900.0,37.5984,37.8258,37.5984,37.7766,47900.0
2007-12-27 09:40:00,61.46,61.46,61.29,61.34,17900.0,37.7766,37.7766,37.6721,37.7029,17900.0
2007-12-27 09:45:00,61.34,61.58,61.29,61.5,35500.0,37.7029,37.8504,37.6721,37.8012,35500.0
2007-12-27 09:50:00,61.5,61.5,61.36,61.39,25800.0,37.8012,37.8012,37.7152,37.7336,25800.0
2007-12-27 09:55:00,61.38,61.4,61.15,61.15,29800.0,37.7275,37.7398,37.5861,37.5861,29800.0
2007-12-27 10:00:00,61.13,61.3,61.11,61.24,35600.0,37.5738,37.6783,37.5615,37.6414,35600.0
2007-12-27 10:05:00,61.24,61.4,61.2,61.32,16200.0,37.6414,37.7398,37.6168,37.6906,16200.0
2007-12-27 10:10:00,61.34,61.36,61.25,61.31,22700.0,37.7029,37.7152,37.6476,37.6844,22700.0
2007-12-27 10:15:00,61.3,61.5,61.29,61.46,23900.0,37.6783,37.8012,37.6721,37.7766,23900.0
2007-12-27 10:20:00,61.41,61.63,61.39,61.61,12500.0,37.7459,37.8811,37.7336,37.8688,12500.0
2007-12-27 10:25:00,61.59,61.74,61.5,61.55,23900.0,37.8565,37.9487,37.8012,37.832,23900.0
2007-12-27 10:30:00,61.51,61.52,61.31,61.31,26400.0,37.8074,37.8135,37.6844,37.6844,26400.0
2007-12-27 10:35:00,61.31,61.35,61.02,61.04,34300.0,37.6844,37.709,37.5062,37.5185,34300.0
2007-12-27 10:40:00,61.07,61.07,60.73,60.94,48000.0,37.5369,37.5369,37.3279,37.457,48000.0
2007-12-27 10:45:00,60.94,60.97,60.9,60.9,18800.0,37.457,37.4755,37.4324,37.4324,18800.0
2007-12-27 10:50:00,60.88,61.03,60.82,60.87,32600.0,37.4201,37.5123,37.3833,37.414,32600.0
2007-12-27 10:55:00,60.86,60.87,60.69,60.77,23200.0,37.4078,37.414,37.3033,37.3525,23200.0
2007-12-27 11:00:00,60.79,61.01,60.73,60.76,15000.0,37.3648,37.5,37.3279,37.3464,15000.0
2007-12-27 11:05:00,60.76,60.86,60.52,60.64,39900.0,37.3464,37.4078,37.1989,37.2726,39900.0
2007-12-27 11:10:00,60.62,60.93,60.55,60.87,20200.0,37.2603,37.4509,37.2173,37.414,20200.0
2007-12-27 11:15:00,60.83,60.91,60.65,60.88,17900.0,37.3894,37.4386,37.2788,37.4201,17900.0
2007-12-27 11:20:00,60.91,61.01,60.9,60.93,20600.0,37.4386,37.5,37.4324,37.4509,20600.0
2007-12-27 11:25:00,60.93,60.98,60.9,60.94,63000.0,37.4509,37.4816,37.4324,37.457,63000.0
2007-12-27 11:30:00,60.94,60.95,60.9,60.91,8400.0,37.457,37.4632,37.4324,37.4386,8400.0
2007-12-27 11:35:00,60.9,60.91,60.85,60.87,19700.0,37.4324,37.4386,37.4017,37.414,19700.0
2007-12-27 11:40:00,60.87,60.9,60.82,60.89,11700.0,37.414,37.4324,37.3833,37.4263,11700.0
2007-12-27 11:45:00,60.9,61.1,60.9,61.09,15200.0,37.4324,37.5554,37.4324,37.5492,15200.0
2007-12-27 11:50:00,61.08,61.14,61.03,61.14,10400.0,37.5431,37.5799,37.5123,37.5799,10400.0
2007-12-27 11:55:00,61.1,61.19,61.02,61.16,8900.0,37.5554,37.6107,37.5062,37.5922,8900.0
2007-12-27 12:00:00,61.11,61.2,61.03,61.09,11500.0,37.5615,37.6168,37.5123,37.5492,11500.0
2007-12-27 12:05:00,61.08,61.08,60.92,61.02,12300.0,37.5431,37.5431,37.4447,37.5062,12300.0
2007-12-27 12:10:00,61.02,61.09,60.98,61.01,17800.0,37.5062,37.5492,37.4816,37.5,17800.0
2007-12-27 12:15:00,61.0,61.03,60.8,60.81,18300.0,37.4939,37.5123,37.371,37.3771,18300.0
2007-12-27 12:20:00,60.83,60.86,60.72,60.76,22200.0,37.3894,37.4078,37.3218,37.3464,22200.0
2007-12-27 12:25:00,60.76,60.78,60.56,60.57,51200.0,37.3464,37.3587,37.2234,37.2296,51200.0
2007-12-27 12:30:00,60.57,60.62,60.54,60.59,19000.0,37.2296,37.2603,37.2112,37.2419,19000.0
2007-12-27 12:35:00,60.57,60.58,60.35,60.41,27700.0,37.2296,37.2357,37.0944,37.1312,27700.0
2007-12-27 12:40:00,60.36,60.63,60.36,60.5,23400.0,37.1005,37.2665,37.1005,37.1866,23400.0
2007-12-27 12:45:00,60.49,60.63,60.43,60.59,16300.0,37.1804,37.2665,37.1435,37.2419,16300.0
2007-12-27 12:50:00,60.63,60.78,60.63,60.76,23500.0,37.2665,37.3587,37.2665,37.3464,23500.0
2007-12-27 12:55:00,60.77,60.77,60.65,60.73,12700.0,37.3525,37.3525,37.2788,37.3279,12700.0
2007-12-27 13:00:00,60.73,60.75,60.66,60.67,8100.0,37.3279,37.3402,37.2849,37.2911,8100.0
2007-12-27 13:05:00,60.69,60.83,60.47,60.83,39900.0,37.3033,37.3894,37.1681,37.3894,39900.0
2007-12-27 13:10:00,60.81,60.86,60.74,60.85,9700.0,37.3771,37.4078,37.3341,37.4017,9700.0
2007-12-27 13:15:00,60.83,60.85,60.74,60.82,14600.0,37.3894,37.4017,37.3341,37.3833,14600.0
2007-12-27 13:20:00,60.81,60.9,60.75,60.9,8100.0,37.3771,37.4324,37.3402,37.4324,8100.0
2007-12-27 13:25:00,60.87,61.0,60.82,60.92,11200.0,37.414,37.4939,37.3833,37.4447,11200.0
2007-12-27 13:30:00,60.94,61.0,60.81,60.93,12500.0,37.457,37.4939,37.3771,37.4509,12500.0
2007-12-27 13:35:00,60.92,60.97,60.87,60.97,18100.0,37.4447,37.4755,37.414,37.4755,18100.0
2007-12-27 13:40:00,60.99,60.99,60.75,60.78,11400.0,37.4877,37.4877,37.3402,37.3587,11400.0
2007-12-27 13:45:00,60.78,61.02,60.74,61.02,26400.0,37.3587,37.5062,37.3341,37.5062,26400.0
2007-12-27 13:50:00,61.03,61.07,60.86,60.93,42600.0,37.5123,37.5369,37.4078,37.4509,42600.0
2007-12-27 13:55:00,60.94,60.94,60.79,60.81,11500.0,37.457,37.457,37.3648,37.3771,11500.0
2007-12-27 14:00:00,60.77,60.88,60.76,60.88,9900.0,37.3525,37.4201,37.3464,37.4201,9900.0
2007-12-27 14:05:00,60.9,61.07,60.89,60.99,14400.0,37.4324,37.5369,37.4263,37.4877,14400.0
2007-12-27 14:10:00,60.99,61.0,60.8,60.8,11000.0,37.4877,37.4939,37.371,37.371,11000.0
2007-12-27 14:15:00,60.78,60.92,60.77,60.88,8100.0,37.3587,37.4447,37.3525,37.4201,8100.0
2007-12-27 14:20:00,60.87,60.91,60.81,60.85,6300.0,37.414,37.4386,37.3771,37.4017,6300.0
2007-12-27 14:25:00,60.86,60.88,60.75,60.83,13500.0,37.4078,37.4201,37.3402,37.3894,13500.0
2007-12-27 14:30:00,60.79,60.8,60.56,60.61,10900.0,37.3648,37.371,37.2234,37.2542,10900.0
2007-12-27 14:35:00,60.6,60.64,60.51,60.51,13200.0,37.248,37.2726,37.1927,37.1927,13200.0
2007-12-27 14:40:00,60.56,60.7,60.5,60.69,35000.0,37.2234,37.3095,37.1866,37.3033,35000.0
2007-12-27 14:45:00,60.68,60.87,60.6,60.87,22500.0,37.2972,37.414,37.248,37.414,22500.0
2007-12-27 14:50:00,60.85,60.85,60.74,60.83,13200.0,37.4017,37.4017,37.3341,37.3894,13200.0
2007-12-27 14:55:00,60.8,60.82,60.66,60.71,14600.0,37.371,37.3833,37.2849,37.3156,14600.0
2007-12-27 15:00:00,60.71,60.83,60.66,60.72,18500.0,37.3156,37.3894,37.2849,37.3218,18500.0
2007-12-27 15:05:00,60.71,60.83,60.71,60.76,15200.0,37.3156,37.3894,37.3156,37.3464,15200.0
2007-12-27 15:10:00,60.79,60.84,60.72,60.79,17800.0,37.3648,37.3955,37.3218,37.3648,17800.0
2007-12-27 15:15:00,60.79,60.82,60.7,60.72,16700.0,37.3648,37.3833,37.3095,37.3218,16700.0
2007-12-27 15:20:00,60.72,60.75,60.62,60.73,33500.0,37.3218,37.3402,37.2603,37.3279,33500.0
2007-12-27 15:25:00,60.72,60.78,60.68,60.71,28400.0,37.3218,37.3587,37.2972,37.3156,28400.0
2007-12-27 15:30:00,60.7,60.77,60.59,60.75,38400.0,37.3095,37.3525,37.2419,37.3402,38400.0
2007-12-27 15:35:00,60.76,60.76,60.57,60.59,20700.0,37.3464,37.3464,37.2296,37.2419,20700.0
2007-12-27 15:40:00,60.57,60.62,60.42,60.55,77300.0,37.2296,37.2603,37.1374,37.2173,77300.0
2007-12-27 15:45:00,60.54,60.66,60.49,60.64,88400.0,37.2112,37.2849,37.1804,37.2726,88400.0
2007-12-27 15:50:00,60.62,60.7,60.54,60.59,92600.0,37.2603,37.3095,37.2112,37.2419,92600.0
2007-12-27 15:55:00,60.58,60.64,60.52,60.56,140900.0,37.2357,37.2726,37.1989,37.2234,140900.0
2007-12-28 09:30:00,61.35,61.68,61.14,61.36,76500.0,37.709,37.9119,37.5799,37.7152,76500.0
2007-12-28 09:35:00,61.36,61.43,61.14,61.25,40000.0,37.7152,37.7582,37.5799,37.6476,40000.0
2007-12-28 09:40:00,61.25,61.31,61.15,61.29,51300.0,37.6476,37.6844,37.5861,37.6721,51300.0
2007-12-28 09:45:00,61.34,61.66,61.2,61.23,51200.0,37.7029,37.8996,37.6168,37.6353,51200.0
2007-12-28 09:50:00,61.21,61.48,61.18,61.35,56000.0,37.623,37.7889,37.6045,37.709,56000.0
2007-12-28 09:55:00,61.37,61.38,61.2,61.2,17600.0,37.7213,37.7275,37.6168,37.6168,17600.0
2007-12-28 10:00:00,61.2,61.25,61.05,61.11,56700.0,37.6168,37.6476,37.5246,37.5615,56700.0
2007-12-28 10:05:00,61.12,61.12,60.86,61.11,68600.0,37.5676,37.5676,37.4078,37.5615,68600.0
2007-12-28 10:10:00,61.09,61.13,61.04,61.11,18200.0,37.5492,37.5738,37.5185,37.5615,18200.0
2007-12-28 10:15:00,61.11,61.22,60.89,61.22,30000.0,37.5615,37.6291,37.4263,37.6291,30000.0
2007-12-28 10:20:00,61.22,61.32,61.21,61.3,12000.0,37.6291,37.6906,37.623,37.6783,12000.0
2007-12-28 10:25:00,61.29,61.3,61.29,61.3,700.0,37.6721,37.6783,37.6721,37.6783,700.0
2007-12-28 10:30:00,61.29,61.33,61.2,61.2,25700.0,37.6721,37.6967,37.6168,37.6168,25700.0
2007-12-28 10:35:00,61.2,61.2,61.2,61.2,0.0,37.6168,37.6168,37.6168,37.6168,0.0
2007-12-28 10:40:00,61.2,61.2,61.2,61.2,0.0,37.6168,37.6168,37.6168,37.6168,0.0
2007-12-28 10:45:00,61.2,61.2,61.2,61.2,0.0,37.6168,37.6168,37.6168,37.6168,0.0
2007-12-28 10:50:00,61.2,61.2,61.2,61.2,0.0,37.6168,37.6168,37.6168,37.6168,0.0
2007-12-28 10:55:00,60.49,60.66,60.49,60.49,27700.0,37.1804,37.2849,37.1804,37.1804,27700.0
2007-12-28 11:00:00,60.5,60.57,60.49,60.55,21100.0,37.1866,37.2296,37.1804,37.2173,21100.0
2007-12-28 11:05:00,60.57,60.85,60.56,60.69,32700.0,37.2296,37.4017,37.2234,37.3033,32700.0
2007-12-28 11:10:00,60.67,60.8,60.57,60.8,22400.0,37.2911,37.371,37.2296,37.371,22400.0
2007-12-28 11:15:00,60.8,60.85,60.72,60.85,27500.0,37.371,37.4017,37.3218,37.4017,27500.0
2007-12-28 11:20:00,60.84,60.86,60.83,60.86,32700.0,37.3955,37.4078,37.3894,37.4078,32700.0
2007-12-28 11:25:00,60.85,60.87,60.83,60.86,23500.0,37.4017,37.414,37.3894,37.4078,23500.0
2007-12-28 11:30:00,60.85,60.88,60.83,60.85,29200.0,37.4017,37.4201,37.3894,37.4017,29200.0
2007-12-28 11:35:00,60.87,61.0,60.87,60.96,36400.0,37.414,37.4939,37.414,37.4693,36400.0
2007-12-28 11:40:00,60.96,61.04,60.96,61.0,13200.0,37.4693,37.5185,37.4693,37.4939,13200.0
2007-12-28 11:45:00,61.0,61.01,60.98,60.98,18400.0,37.4939,37.5,37.4816,37.4816,18400.0
2007-12-28 11:50:00,60.98,60.98,60.85,60.9,22900.0,37.4816,37.4816,37.4017,37.4324,22900.0
2007-12-28 11:55:00,60.88,60.94,60.81,60.84,28300.0,37.4201,37.457,37.3771,37.3955,28300.0
2007-12-28 12:00:00,60.84,60.84,60.71,60.8,18500.0,37.3955,37.3955,37.3156,37.371,18500.0
2007-12-28 12:05:00,60.77,60.77,60.63,60.63,12000.0,37.3525,37.3525,37.2665,37.2665,12000.0
2007-12-28 12:10:00,60.62,60.65,60.45,60.55,19600.0,37.2603,37.2788,37.1558,37.2173,19600.0
2007-12-28 12:15:00,60.57,60.61,60.39,60.44,12600.0,37.2296,37.2542,37.119,37.1497,12600.0
2007-12-28 12:20:00,60.43,60.46,60.4,60.44,12200.0,37.1435,37.162,37.1251,37.1497,12200.0
2007-12-28 12:25:00,60.44,60.44,60.26,60.42,18700.0,37.1497,37.1497,37.039,37.1374,18700.0
2007-12-28 12:30:00,60.41,60.5,60.29,60.48,30100.0,37.1312,37.1866,37.0575,37.1743,30100.0
2007-12-28 12:35:00,60.48,60.48,60.41,60.43,9300.0,37.1743,37.1743,37.1312,37.1435,9300.0
2007-12-28 12:40:00,60.42,60.5,60.39,60.4,18100.0,37.1374,37.1866,37.119,37.1251,18100.0
2007-12-28 12:45:00,60.41,60.48,60.32,60.41,17600.0,37.1312,37.1743,37.0759,37.1312,17600.0
2007-12-28 12:50:00,60.42,60.42,60.26,60.28,7200.0,37.1374,37.1374,37.039,37.0513,7200.0
2007-12-28 12:55:00,60.25,60.36,60.24,60.3,13000.0,37.0329,37.1005,37.0268,37.0636,13000.0
2007-12-28 13:00:00,60.3,60.34,60.24,60.34,12100.0,37.0636,37.0882,37.0268,37.0882,12100.0
2007-12-28 13:05:00,60.33,60.47,60.33,60.46,8100.0,37.0821,37.1681,37.0821,37.162,8100.0
2007-12-28 13:10:00,60.45,60.48,60.35,60.35,7500.0,37.1558,37.1743,37.0944,37.0944,7500.0
2007-12-28 13:15:00,60.31,60.32,60.2,60.25,13300.0,37.0698,37.0759,37.0022,37.0329,13300.0
2007-12-28 13:20:00,60.26,60.28,60.22,60.22,7700.0,37.039,37.0513,37.0145,37.0145,7700.0
2007-12-28 13:25:00,60.22,60.31,60.2,60.22,14300.0,37.0145,37.0698,37.0022,37.0145,14300.0
2007-12-28 13:30:00,60.22,60.28,60.21,60.24,10300.0,37.0145,37.0513,37.0083,37.0268,10300.0
2007-12-28 13:35:00,60.25,60.28,60.12,60.22,19700.0,37.0329,37.0513,36.953,37.0145,19700.0
2007-12-28 13:40:00,60.21,60.36,60.21,60.31,25100.0,37.0083,37.1005,37.0083,37.0698,25100.0
2007-12-28 13:45:00,60.31,60.44,60.31,60.38,27100.0,37.0698,37.1497,37.0698,37.1128,27100.0
2007-12-28 13:50:00,60.38,60.43,60.27,60.27,16900.0,37.1128,37.1435,37.0452,37.0452,16900.0
2007-12-28 13:55:00,60.27,60.45,60.26,60.43,7700.0,37.0452,37.1558,37.039,37.1435,7700.0
2007-12-28 14:00:00,60.43,60.44,60.28,60.42,13400.0,37.1435,37.1497,37.0513,37.1374,13400.0
2007-12-28 14:05:00,60.41,60.42,60.3,60.38,8100.0,37.1312,37.1374,37.0636,37.1128,8100.0
2007-12-28 14:10:00,60.38,60.42,60.15,60.15,19000.0,37.1128,37.1374,36.9714,36.9714,19000.0
2007-12-28 14:15:00,60.18,60.28,60.13,60.24,17400.0,36.9899,37.0513,36.9591,37.0268,17400.0
2007-12-28 14:20:00,60.24,60.26,60.17,60.24,12400.0,37.0268,37.039,36.9837,37.0268,12400.0
2007-12-28 14:25:00,60.24,60.3,60.12,60.17,17100.0,37.0268,37.0636,36.953,36.9837,17100.0
2007-12-28 14:30:00,60.17,60.28,60.17,60.23,16300.0,36.9837,37.0513,36.9837,37.0206,16300.0
2007-12-28 14:35:00,60.23,60.35,60.17,60.29,21300.0,37.0206,37.0944,36.9837,37.0575,21300.0
2007-12-28 14:40:00,60.3,60.38,60.29,60.33,29300.0,37.0636,37.1128,37.0575,37.0821,29300.0
2007-12-28 14:45:00,60.33,60.44,60.3,60.41,25700.0,37.0821,37.1497,37.0636,37.1312,25700.0
2007-12-28 14:50:00,60.4,60.46,60.3,60.44,32800.0,37.1251,37.162,37.0636,37.1497,32800.0
2007-12-28 14:55:00,60.44,60.44,60.37,60.39,20200.0,37.1497,37.1497,37.1067,37.119,20200.0
2007-12-28 15:00:00,60.4,60.44,60.34,60.38,24200.0,37.1251,37.1497,37.0882,37.1128,24200.0
2007-12-28 15:05:00,60.36,60.52,60.34,60.5,40800.0,37.1005,37.1989,37.0882,37.1866,40800.0
2007-12-28 15:10:00,60.5,60.55,60.44,60.54,36100.0,37.1866,37.2173,37.1497,37.2112,36100.0
2007-12-28 15:15:00,60.53,60.65,60.53,60.64,33200.0,37.205,37.2788,37.205,37.2726,33200.0
2007-12-28 15:20:00,60.63,60.71,60.6,60.69,49200.0,37.2665,37.3156,37.248,37.3033,49200.0
2007-12-28 15:25:00,60.7,60.74,60.6,60.64,41600.0,37.3095,37.3341,37.248,37.2726,41600.0
2007-12-28 15:30:00,60.65,60.74,60.58,60.59,42500.0,37.2788,37.3341,37.2357,37.2419,42500.0
2007-12-28 15:35:00,60.62,60.78,60.58,60.76,50900.0,37.2603,37.3587,37.2357,37.3464,50900.0
2007-12-28 15:40:00,60.78,60.8,60.63,60.71,36600.0,37.3587,37.371,37.2665,37.3156,36600.0
2007-12-28 15:45:00,60.71,60.85,60.61,60.74,51700.0,37.3156,37.4017,37.2542,37.3341,51700.0
2007-12-28 15:50:00,60.78,60.81,60.71,60.8,41700.0,37.3587,37.3771,37.3156,37.371,41700.0
2007-12-28 15:55:00,60.82,60.89,60.75,60.81,109700.0,37.3833,37.4263,37.3402,37.3771,109700.0
2007-12-31 09:30:00,60.22,60.46,60.2,60.25,43700.0,37.0145,37.162,37.0022,37.0329,43700.0
2007-12-31 09:35:00,60.26,60.34,60.13,60.15,36500.0,37.039,37.0882,36.9591,36.9714,36500.0
2007-12-31 09:40:00,60.17,60.29,60.15,60.15,34000.0,36.9837,37.0575,36.9714,36.9714,34000.0
2007-12-31 09:45:00,60.17,60.18,59.92,59.93,36200.0,36.9837,36.9899,36.8301,36.8362,36200.0
2007-12-31 09:50:00,59.93,60.11,59.78,59.9,34200.0,36.8362,36.9468,36.744,36.8178,34200.0
2007-12-31 09:55:00,59.9,59.94,59.76,59.78,23100.0,36.8178,36.8424,36.7317,36.744,23100.0
2007-12-31 10:00:00,59.78,60.0,59.78,59.88,41800.0,36.744,36.8792,36.744,36.8055,41800.0
2007-12-31 10:05:00,59.89,59.98,59.83,59.94,23700.0,36.8116,36.8669,36.7747,36.8424,23700.0
2007-12-31 10:10:00,59.94,60.16,59.92,60.16,38200.0,36.8424,36.9776,36.8301,36.9776,38200.0
2007-12-31 10:15:00,60.16,60.18,59.92,60.11,21500.0,36.9776,36.9899,36.8301,36.9468,21500.0
2007-12-31 10:20:00,60.1,60.11,59.97,60.0,15700.0,36.9407,36.9468,36.8608,36.8792,15700.0
2007-12-31 10:25:00,59.98,59.99,59.88,59.93,22100.0,36.8669,36.8731,36.8055,36.8362,22100.0
2007-12-31 10:30:00,59.93,59.93,59.88,59.88,19300.0,36.8362,36.8362,36.8055,36.8055,19300.0
2007-12-31 10:35:00,59.89,59.95,59.73,59.8,33000.0,36.8116,36.8485,36.7133,36.7563,33000.0
2007-12-31 10:40:00,59.75,59.79,59.67,59.71,22600.0,36.7256,36.7502,36.6764,36.701,22600.0
2007-12-31 10:45:00,59.7,59.71,59.52,59.53,17400.0,36.6948,36.701,36.5842,36.5903,17400.0
2007-12-31 10:50:00,59.54,59.65,59.52,59.6,21600.0,36.5965,36.6641,36.5842,36.6334,21600.0
2007-12-31 10:55:00,59.6,59.65,59.6,59.64,20300.0,36.6334,36.6641,36.6334,36.658,20300.0
2007-12-31 11:00:00,59.64,59.64,59.55,59.55,11200.0,36.658,36.658,36.6026,36.6026,11200.0
2007-12-31 11:05:00,59.58,59.58,59.33,59.33,25600.0,36.6211,36.6211,36.4674,36.4674,25600.0
2007-12-31 11:10:00,59.33,59.52,59.26,59.35,51400.0,36.4674,36.5842,36.4244,36.4797,51400.0
2007-12-31 11:15:00,59.33,59.34,59.15,59.17,21800.0,36.4674,36.4736,36.3568,36.3691,21800.0
2007-12-31 11:20:00,59.16,59.18,58.92,59.03,86400.0,36.3629,36.3752,36.2154,36.283,86400.0
2007-12-31 11:25:00,59.03,59.11,59.01,59.05,42200.0,36.283,36.3322,36.2707,36.2953,42200.0
2007-12-31 11:30:00,59.06,59.25,59.04,59.06,38400.0,36.3015,36.4182,36.2892,36.3015,38400.0
2007-12-31 11:35:00,59.08,59.17,59.02,59.17,18600.0,36.3138,36.3691,36.2769,36.3691,18600.0
2007-12-31 11:40:00,59.15,59.36,59.15,59.27,14500.0,36.3568,36.4859,36.3568,36.4305,14500.0
2007-12-31 11:45:00,59.22,59.26,59.18,59.22,5700.0,36.3998,36.4244,36.3752,36.3998,5700.0
2007-12-31 11:50:00,59.22,59.22,59.06,59.07,9100.0,36.3998,36.3998,36.3015,36.3076,9100.0
2007-12-31 11:55:00,59.08,59.08,58.92,59.08,36300.0,36.3138,36.3138,36.2154,36.3138,36300.0
2007-12-31 12:00:00,59.07,59.13,59.0,59.13,26800.0,36.3076,36.3445,36.2646,36.3445,26800.0
2007-12-31 12:05:00,59.14,59.25,59.13,59.25,12500.0,36.3506,36.4182,36.3445,36.4182,12500.0
2007-12-31 12:10:00,59.25,59.28,59.23,59.24,9800.0,36.4182,36.4367,36.406,36.4121,9800.0
2007-12-31 12:15:00,59.25,59.4,59.24,59.3,20200.0,36.4182,36.5104,36.4121,36.449,20200.0
2007-12-31 12:20:00,59.32,59.43,59.29,59.29,23600.0,36.4613,36.5289,36.4428,36.4428,23600.0
2007-12-31 12:25:00,59.29,59.35,59.28,59.31,24600.0,36.4428,36.4797,36.4367,36.4551,24600.0
2007-12-31 12:30:00,59.3,59.33,59.22,59.22,14500.0,36.449,36.4674,36.3998,36.3998,14500.0
2007-12-31 12:35:00,59.23,59.23,59.07,59.09,16900.0,36.406,36.406,36.3076,36.3199,16900.0
2007-12-31 12:40:00,59.1,59.26,59.09,59.26,13900.0,36.326,36.4244,36.3199,36.4244,13900.0
2007-12-31 12:45:00,59.26,59.3,59.18,59.25,16100.0,36.4244,36.449,36.3752,36.4182,16100.0
2007-12-31 12:50:00,59.24,59.25,59.18,59.23,9900.0,36.4121,36.4182,36.3752,36.406,9900.0
2007-12-31 12:55:00,59.23,59.34,59.23,59.32,18700.0,36.406,36.4736,36.406,36.4613,18700.0
2007-12-31 13:00:00,59.32,59.32,59.2,59.27,13900.0,36.4613,36.4613,36.3875,36.4305,13900.0
2007-12-31 13:05:00,59.25,59.28,59.16,59.25,15800.0,36.4182,36.4367,36.3629,36.4182,15800.0
2007-12-31 13:10:00,59.28,59.4,59.23,59.33,34000.0,36.4367,36.5104,36.406,36.4674,34000.0
2007-12-31 13:15:00,59.34,59.34,59.19,59.27,15500.0,36.4736,36.4736,36.3814,36.4305,15500.0
2007-12-31 13:20:00,59.25,59.37,59.25,59.34,15400.0,36.4182,36.492,36.4182,36.4736,15400.0
2007-12-31 13:25:00,59.39,59.4,59.16,59.16,12400.0,36.5043,36.5104,36.3629,36.3629,12400.0
2007-12-31 13:30:00,59.17,59.23,59.13,59.13,9400.0,36.3691,36.406,36.3445,36.3445,9400.0
2007-12-31 13:35:00,59.13,59.25,59.12,59.2,14600.0,36.3445,36.4182,36.3383,36.3875,14600.0
2007-12-31 13:40:00,59.21,59.24,59.13,59.24,13700.0,36.3937,36.4121,36.3445,36.4121,13700.0
2007-12-31 13:45:00,59.24,59.42,59.2,59.42,15300.0,36.4121,36.5227,36.3875,36.5227,15300.0
2007-12-31 13:50:00,59.42,59.47,59.38,59.39,22100.0,36.5227,36.5535,36.4982,36.5043,22100.0
2007-12-31 13:55:00,59.4,59.45,59.39,59.39,19000.0,36.5104,36.5412,36.5043,36.5043,19000.0
2007-12-31 14:00:00,59.39,59.5,59.33,59.48,29200.0,36.5043,36.5719,36.4674,36.5596,29200.0
2007-12-31 14:05:00,59.48,59.51,59.39,59.4,21700.0,36.5596,36.5781,36.5043,36.5104,21700.0
2007-12-31 14:10:00,59.4,59.43,59.38,59.41,31600.0,36.5104,36.5289,36.4982,36.5166,31600.0
2007-12-31 14:15:00,59.4,59.52,59.36,59.5,21000.0,36.5104,36.5842,36.4859,36.5719,21000.0
2007-12-31 14:20:00,59.5,59.56,59.44,59.52,34600.0,36.5719,36.6088,36.535,36.5842,34600.0
2007-12-31 14:25:00,59.53,59.58,59.46,59.5,50300.0,36.5903,36.6211,36.5473,36.5719,50300.0
2007-12-31 14:30:00,59.5,59.58,59.49,59.57,41500.0,36.5719,36.6211,36.5658,36.6149,41500.0
2007-12-31 14:35:00,59.57,59.64,59.55,59.59,17600.0,36.6149,36.658,36.6026,36.6272,17600.0
2007-12-31 14:40:00,59.6,59.61,59.54,59.57,24100.0,36.6334,36.6395,36.5965,36.6149,24100.0
2007-12-31 14:45:00,59.57,59.72,59.57,59.72,15800.0,36.6149,36.7071,36.6149,36.7071,15800.0
2007-12-31 14:50:00,59.71,59.71,59.61,59.61,18000.0,36.701,36.701,36.6395,36.6395,18000.0
2007-12-31 14:55:00,59.63,59.7,59.48,59.56,25300.0,36.6518,36.6948,36.5596,36.6088,25300.0
2007-12-31 15:00:00,59.55,59.55,59.45,59.49,42400.0,36.6026,36.6026,36.5412,36.5658,42400.0
2007-12-31 15:05:00,59.49,59.61,59.49,59.61,51100.0,36.5658,36.6395,36.5658,36.6395,51100.0
2007-12-31 15:10:00,59.61,59.81,59.6,59.65,42300.0,36.6395,36.7625,36.6334,36.6641,42300.0
2007-12-31 15:15:00,59.66,59.78,59.63,59.72,26600.0,36.6703,36.744,36.6518,36.7071,26600.0
2007-12-31 15:20:00,59.7,59.77,59.67,59.76,37000.0,36.6948,36.7379,36.6764,36.7317,37000.0
2007-12-31 15:25:00,59.76,59.78,59.63,59.64,37500.0,36.7317,36.744,36.6518,36.658,37500.0
2007-12-31 15:30:00,59.63,59.68,59.55,59.58,74000.0,36.6518,36.6825,36.6026,36.6211,74000.0
2007-12-31 15:35:00,59.57,59.62,59.46,59.51,50200.0,36.6149,36.6457,36.5473,36.5781,50200.0
2007-12-31 15:40:00,59.51,59.55,59.47,59.52,58500.0,36.5781,36.6026,36.5535,36.5842,58500.0
2007-12-31 15:45:00,59.52,59.54,59.42,59.52,99400.0,36.5842,36.5965,36.5227,36.5842,99400.0
2007-12-31 15:50:00,59.53,59.53,59.35,59.35,81000.0,36.5903,36.5903,36.4797,36.4797,81000.0
2007-12-31 15:55:00,59.38,59.44,59.24,59.24,161900.0,36.4982,36.535,36.4121,36.4121,161900.0
2008-01-02 09:30:00,59.3,59.95,59.07,59.66,57200.0,36.449,36.8485,36.3076,36.6703,57200.0
2008-01-02 09:35:00,59.64,59.64,59.23,59.44,44600.0,36.658,36.658,36.406,36.535,44600.0
2008-01-02 09:40:00,59.39,59.45,58.95,59.16,86000.0,36.5043,36.5412,36.2339,36.3629,86000.0
2008-01-02 09:45:00,59.16,59.21,58.89,59.03,52600.0,36.3629,36.3937,36.197,36.283,52600.0
2008-01-02 09:50:00,58.99,59.11,58.9,59.07,82800.0,36.2584,36.3322,36.2031,36.3076,82800.0
2008-01-02 09:55:00,59.07,59.32,59.07,59.3,79500.0,36.3076,36.4613,36.3076,36.449,79500.0
2008-01-02 10:00:00,59.28,59.28,58.83,58.91,144100.0,36.4367,36.4367,36.1601,36.2093,144100.0
2008-01-02 10:05:00,58.94,59.1,58.76,59.01,91100.0,36.2277,36.326,36.1171,36.2707,91100.0
2008-01-02 10:10:00,58.99,59.04,58.63,58.68,101900.0,36.2584,36.2892,36.0372,36.0679,101900.0
2008-01-02 10:15:00,58.68,58.9,58.46,58.53,135900.0,36.0679,36.2031,35.9327,35.9757,135900.0
2008-01-02 10:20:00,58.55,58.56,58.46,58.5,79100.0,35.988,35.9941,35.9327,35.9573,79100.0
2008-01-02 10:25:00,58.51,58.57,58.5,58.52,39700.0,35.9634,36.0003,35.9573,35.9695,39700.0
2008-01-02 10:30:00,58.52,58.68,58.46,58.63,71500.0,35.9695,36.0679,35.9327,36.0372,71500.0
2008-01-02 10:35:00,58.63,58.65,58.4,58.45,39100.0,36.0372,36.0495,35.8958,35.9265,39100.0
2008-01-02 10:40:00,58.45,58.56,58.28,58.31,54900.0,35.9265,35.9941,35.822,35.8405,54900.0
2008-01-02 10:45:00,58.3,58.34,58.21,58.22,38000.0,35.8343,35.8589,35.779,35.7852,38000.0
2008-01-02 10:50:00,58.23,58.32,58.11,58.25,31700.0,35.7913,35.8466,35.7175,35.8036,31700.0
2008-01-02 10:55:00,58.25,58.3,58.06,58.21,44600.0,35.8036,35.8343,35.6868,35.779,44600.0
2008-01-02 11:00:00,58.19,58.38,58.16,58.29,33700.0,35.7667,35.8835,35.7483,35.8282,33700.0
2008-01-02 11:05:00,58.27,58.38,58.2,58.36,22200.0,35.8159,35.8835,35.7729,35.8712,22200.0
2008-01-02 11:10:00,58.36,58.41,58.13,58.19,25400.0,35.8712,35.9019,35.7298,35.7667,25400.0
2008-01-02 11:15:00,58.17,58.21,57.92,57.92,42200.0,35.7544,35.779,35.6008,35.6008,42200.0
2008-01-02 11:20:00,57.9,57.94,57.73,57.85,52500.0,35.5885,35.613,35.484,35.5577,52500.0
2008-01-02 11:25:00,57.83,57.97,57.8,57.82,30100.0,35.5454,35.6315,35.527,35.5393,30100.0
2008-01-02 11:30:00,57.8,57.98,57.8,57.85,34300.0,35.527,35.6376,35.527,35.5577,34300.0
2008-01-02 11:35:00,57.84,57.87,57.73,57.78,25700.0,35.5516,35.57,35.484,35.5147,25700.0
2008-01-02 11:40:00,57.79,57.88,57.73,57.83,39700.0,35.5209,35.5762,35.484,35.5454,39700.0
2008-01-02 11:45:00,57.86,57.87,57.62,57.65,87700.0,35.5639,35.57,35.4164,35.4348,87700.0
2008-01-02 11:50:00,57.65,57.84,57.6,57.72,39100.0,35.4348,35.5516,35.4041,35.4778,39100.0
2008-01-02 11:55:00,57.74,57.74,57.5,57.73,50500.0,35.4901,35.4901,35.3426,35.484,50500.0
2008-01-02 12:00:00,57.7,57.73,57.55,57.63,40200.0,35.4655,35.484,35.3733,35.4225,40200.0
2008-01-02 12:05:00,57.61,57.65,57.4,57.41,84600.0,35.4102,35.4348,35.2811,35.2873,84600.0
2008-01-02 12:10:00,57.41,57.45,57.26,57.38,50100.0,35.2873,35.3119,35.1951,35.2688,50100.0
2008-01-02 12:15:00,57.36,57.38,57.15,57.26,48200.0,35.2566,35.2688,35.1275,35.1951,48200.0
2008-01-02 12:20:00,57.28,57.39,57.24,57.38,37900.0,35.2074,35.275,35.1828,35.2688,37900.0
2008-01-02 12:25:00,57.36,57.63,57.32,57.58,58900.0,35.2566,35.4225,35.232,35.3918,58900.0
2008-01-02 12:30:00,57.58,57.84,57.55,57.8,104600.0,35.3918,35.5516,35.3733,35.527,104600.0
2008-01-02 12:35:00,57.77,57.95,57.75,57.92,39100.0,35.5086,35.6192,35.4963,35.6008,39100.0
2008-01-02 12:40:00,57.92,58.01,57.77,57.82,37800.0,35.6008,35.6561,35.5086,35.5393,37800.0
2008-01-02 12:45:00,57.82,57.82,57.66,57.76,17700.0,35.5393,35.5393,35.4409,35.5024,17700.0
2008-01-02 12:50:00,57.75,57.76,57.51,57.75,26100.0,35.4963,35.5024,35.3487,35.4963,26100.0
2008-01-02 12:55:00,57.76,57.88,57.68,57.7,20500.0,35.5024,35.5762,35.4532,35.4655,20500.0
2008-01-02 13:00:00,57.71,57.91,57.68,57.68,35900.0,35.4717,35.5946,35.4532,35.4532,35900.0
2008-01-02 13:05:00,57.68,57.78,57.52,57.52,44800.0,35.4532,35.5147,35.3549,35.3549,44800.0
2008-01-02 13:10:00,57.51,57.54,57.27,57.28,46400.0,35.3487,35.3672,35.2012,35.2074,46400.0
2008-01-02 13:15:00,57.3,57.4,57.22,57.33,40900.0,35.2197,35.2811,35.1705,35.2381,40900.0
2008-01-02 13:20:00,57.34,57.43,57.28,57.37,34900.0,35.2443,35.2996,35.2074,35.2627,34900.0
2008-01-02 13:25:00,57.38,57.39,57.11,57.17,53500.0,35.2688,35.275,35.1029,35.1398,53500.0
2008-01-02 13:30:00,57.16,57.45,57.13,57.39,27600.0,35.1336,35.3119,35.1152,35.275,27600.0
2008-01-02 13:35:00,57.4,57.48,57.17,57.17,58500.0,35.2811,35.3303,35.1398,35.1398,58500.0
2008-01-02 13:40:00,57.17,57.38,57.1,57.3,35200.0,35.1398,35.2688,35.0967,35.2197,35200.0
2008-01-02 13:45:00,57.31,57.43,57.23,57.3,66300.0,35.2258,35.2996,35.1766,35.2197,66300.0
2008-01-02 13:50:00,57.35,57.48,57.32,57.38,50000.0,35.2504,35.3303,35.232,35.2688,50000.0
2008-01-02 13:55:00,57.37,57.41,57.22,57.29,38500.0,35.2627,35.2873,35.1705,35.2135,38500.0
2008-01-02 14:00:00,57.28,57.48,57.22,57.25,59900.0,35.2074,35.3303,35.1705,35.1889,59900.0
2008-01-02 14:05:00,57.27,57.43,57.2,57.39,74000.0,35.2012,35.2996,35.1582,35.275,74000.0
2008-01-02 14:10:00,57.42,57.53,57.36,57.49,85500.0,35.2934,35.361,35.2566,35.3365,85500.0
2008-01-02 14:15:00,57.5,57.68,57.5,57.61,67000.0,35.3426,35.4532,35.3426,35.4102,67000.0
2008-01-02 14:20:00,57.62,57.65,57.4,57.47,82200.0,35.4164,35.4348,35.2811,35.3242,82200.0
2008-01-02 14:25:00,57.47,57.66,57.47,57.58,54000.0,35.3242,35.4409,35.3242,35.3918,54000.0
2008-01-02 14:30:00,57.57,57.7,57.54,57.61,29500.0,35.3856,35.4655,35.3672,35.4102,29500.0
2008-01-02 14:35:00,57.64,57.65,57.45,57.47,62100.0,35.4287,35.4348,35.3119,35.3242,62100.0
2008-01-02 14:40:00,57.47,57.6,57.45,57.56,55400.0,35.3242,35.4041,35.3119,35.3795,55400.0
2008-01-02 14:45:00,57.56,57.81,57.5,57.74,55200.0,35.3795,35.5331,35.3426,35.4901,55200.0
2008-01-02 14:50:00,57.75,57.84,57.66,57.7,36400.0,35.4963,35.5516,35.4409,35.4655,36400.0
2008-01-02 14:55:00,57.69,57.69,57.4,57.45,66100.0,35.4594,35.4594,35.2811,35.3119,66100.0
2008-01-02 15:00:00,57.43,57.45,57.27,57.33,103700.0,35.2996,35.3119,35.2012,35.2381,103700.0
2008-01-02 15:05:00,57.33,57.38,57.06,57.12,103600.0,35.2381,35.2688,35.0722,35.109,103600.0
2008-01-02 15:10:00,57.12,57.43,57.09,57.43,112600.0,35.109,35.2996,35.0906,35.2996,112600.0
2008-01-02 15:15:00,57.43,57.47,57.21,57.23,67000.0,35.2996,35.3242,35.1644,35.1766,67000.0
2008-01-02 15:20:00,57.23,57.41,57.17,57.39,78200.0,35.1766,35.2873,35.1398,35.275,78200.0
2008-01-02 15:25:00,57.39,57.41,57.26,57.41,89000.0,35.275,35.2873,35.1951,35.2873,89000.0
2008-01-02 15:30:00,57.41,57.71,57.35,57.7,92600.0,35.2873,35.4717,35.2504,35.4655,92600.0
2008-01-02 15:35:00,57.72,57.96,57.65,57.92,141100.0,35.4778,35.6253,35.4348,35.6008,141100.0
2008-01-02 15:40:00,57.92,58.04,57.86,57.87,118000.0,35.6008,35.6745,35.5639,35.57,118000.0
2008-01-02 15:45:00,57.88,57.97,57.78,57.88,163100.0,35.5762,35.6315,35.5147,35.5762,163100.0
2008-01-02 15:50:00,57.89,58.0,57.84,57.93,149600.0,35.5823,35.6499,35.5516,35.6069,149600.0
2008-01-02 15:55:00,57.92,58.0,57.88,57.94,139700.0,35.6008,35.6499,35.5762,35.613,139700.0
2008-01-03 09:30:00,58.27,58.27,57.82,58.19,82500.0,35.8159,35.8159,35.5393,35.7667,82500.0
2008-01-03 09:35:00,58.24,58.75,58.16,58.69,51700.0,35.7974,36.1109,35.7483,36.074,51700.0
2008-01-03 09:40:00,58.68,58.81,58.22,58.35,112500.0,36.0679,36.1478,35.7852,35.8651,112500.0
2008-01-03 09:45:00,58.34,58.38,57.76,57.78,86200.0,35.8589,35.8835,35.5024,35.5147,86200.0
2008-01-03 09:50:00,57.76,58.28,57.72,57.97,90100.0,35.5024,35.822,35.4778,35.6315,90100.0
2008-01-03 09:55:00,57.97,58.39,57.97,58.26,92200.0,35.6315,35.8896,35.6315,35.8097,92200.0
2008-01-03 10:00:00,58.28,58.79,58.26,58.48,75100.0,35.822,36.1355,35.8097,35.945,75100.0
2008-01-03 10:05:00,58.42,58.8,58.35,58.75,51700.0,35.9081,36.1417,35.8651,36.1109,51700.0
2008-01-03 10:10:00,58.75,58.9,58.71,58.74,66900.0,36.1109,36.2031,36.0863,36.1048,66900.0
2008-01-03 10:15:00,58.74,58.86,58.61,58.79,74000.0,36.1048,36.1785,36.0249,36.1355,74000.0
2008-01-03 10:20:00,58.79,59.05,58.79,58.99,62700.0,36.1355,36.2953,36.1355,36.2584,62700.0
2008-01-03 10:25:00,58.99,59.03,58.76,58.99,40700.0,36.2584,36.283,36.1171,36.2584,40700.0
2008-01-03 10:30:00,58.99,59.07,58.77,58.94,73700.0,36.2584,36.3076,36.1232,36.2277,73700.0
2008-01-03 10:35:00,58.91,59.03,58.62,58.63,57600.0,36.2093,36.283,36.031,36.0372,57600.0
2008-01-03 10:40:00,58.63,58.69,58.44,58.51,35400.0,36.0372,36.074,35.9204,35.9634,35400.0
2008-01-03 10:45:00,58.53,58.66,58.29,58.31,85100.0,35.9757,36.0556,35.8282,35.8405,85100.0
2008-01-03 10:50:00,58.32,58.39,58.22,58.38,41800.0,35.8466,35.8896,35.7852,35.8835,41800.0
2008-01-03 10:55:00,58.37,58.44,58.21,58.34,46900.0,35.8774,35.9204,35.779,35.8589,46900.0
2008-01-03 11:00:00,58.31,58.38,58.08,58.16,43500.0,35.8405,35.8835,35.6991,35.7483,43500.0
2008-01-03 11:05:00,58.16,58.17,57.98,58.13,43200.0,35.7483,35.7544,35.6376,35.7298,43200.0
2008-01-03 11:10:00,58.14,58.26,57.45,57.49,133400.0,35.736,35.8097,35.3119,35.3365,133400.0
2008-01-03 11:15:00,57.49,57.8,57.45,57.78,98100.0,35.3365,35.527,35.3119,35.5147,98100.0
2008-01-03 11:20:00,57.78,57.83,57.57,57.66,57500.0,35.5147,35.5454,35.3856,35.4409,57500.0
2008-01-03 11:25:00,57.66,57.84,57.65,57.73,61000.0,35.4409,35.5516,35.4348,35.484,61000.0
2008-01-03 11:30:00,57.7,57.76,57.52,57.67,59100.0,35.4655,35.5024,35.3549,35.4471,59100.0
2008-01-03 11:35:00,57.68,57.69,57.51,57.55,44900.0,35.4532,35.4594,35.3487,35.3733,44900.0
2008-01-03 11:40:00,57.54,57.81,57.5,57.63,45000.0,35.3672,35.5331,35.3426,35.4225,45000.0
2008-01-03 11:45:00,57.63,57.68,57.51,57.6,59500.0,35.4225,35.4532,35.3487,35.4041,59500.0
2008-01-03 11:50:00,57.59,57.84,57.59,57.76,59500.0,35.3979,35.5516,35.3979,35.5024,59500.0
2008-01-03 11:55:00,57.76,58.2,57.46,57.73,146200.0,35.5024,35.7729,35.318,35.484,146200.0
2008-01-03 12:00:00,57.69,57.77,57.67,57.7,34100.0,35.4594,35.5086,35.4471,35.4655,34100.0
2008-01-03 12:05:00,57.72,57.85,57.71,57.76,36200.0,35.4778,35.5577,35.4717,35.5024,36200.0
2008-01-03 12:10:00,57.78,57.94,57.72,57.88,36700.0,35.5147,35.613,35.4778,35.5762,36700.0
2008-01-03 12:15:00,57.89,57.89,57.65,57.76,45300.0,35.5823,35.5823,35.4348,35.5024,45300.0
2008-01-03 12:20:00,57.77,57.84,57.74,57.76,19400.0,35.5086,35.5516,35.4901,35.5024,19400.0
2008-01-03 12:25:00,57.78,57.89,57.76,57.78,26300.0,35.5147,35.5823,35.5024,35.5147,26300.0
2008-01-03 12:30:00,57.78,57.87,57.75,57.75,29600.0,35.5147,35.57,35.4963,35.4963,29600.0
2008-01-03 12:35:00,57.75,57.75,57.64,57.65,22900.0,35.4963,35.4963,35.4287,35.4348,22900.0
2008-01-03 12:40:00,57.66,57.66,57.48,57.52,37400.0,35.4409,35.4409,35.3303,35.3549,37400.0
2008-01-03 12:45:00,57.51,57.56,57.5,57.54,18000.0,35.3487,35.3795,35.3426,35.3672,18000.0
2008-01-03 12:50:00,57.56,57.61,57.47,57.59,30600.0,35.3795,35.4102,35.3242,35.3979,30600.0
2008-01-03 12:55:00,57.59,57.69,57.42,57.51,65200.0,35.3979,35.4594,35.2934,35.3487,65200.0
2008-01-03 13:00:00,57.49,57.52,57.36,57.4,29400.0,35.3365,35.3549,35.2566,35.2811,29400.0
2008-01-03 13:05:00,57.4,57.48,57.37,57.39,53400.0,35.2811,35.3303,35.2627,35.275,53400.0
2008-01-03 13:10:00,57.39,57.42,57.3,57.34,49300.0,35.275,35.2934,35.2197,35.2443,49300.0
2008-01-03 13:15:00,57.35,57.36,57.2,57.3,62500.0,35.2504,35.2566,35.1582,35.2197,62500.0
2008-01-03 13:20:00,57.3,57.39,57.27,57.3,41800.0,35.2197,35.275,35.2012,35.2197,41800.0
2008-01-03 13:25:00,57.3,57.33,57.22,57.29,28000.0,35.2197,35.2381,35.1705,35.2135,28000.0
2008-01-03 13:30:00,57.29,57.32,57.12,57.14,45000.0,35.2135,35.232,35.109,35.1213,45000.0
2008-01-03 13:35:00,57.17,57.17,56.96,56.99,191000.0,35.1398,35.1398,35.0107,35.0291,191000.0
2008-01-03 13:40:00,56.98,57.04,56.96,56.99,46900.0,35.023,35.0599,35.0107,35.0291,46900.0
2008-01-03 13:45:00,57.01,57.03,56.95,56.99,39000.0,35.0414,35.0537,35.0045,35.0291,39000.0
2008-01-03 13:50:00,56.98,57.01,56.92,56.96,83800.0,35.023,35.0414,34.9861,35.0107,83800.0
2008-01-03 13:55:00,56.98,57.0,56.85,56.85,27200.0,35.023,35.0353,34.9431,34.9431,27200.0
2008-01-03 14:00:00,56.86,56.89,56.79,56.84,38500.0,34.9492,34.9677,34.9062,34.9369,38500.0
2008-01-03 14:05:00,56.85,56.89,56.81,56.87,30400.0,34.9431,34.9677,34.9185,34.9554,30400.0
2008-01-03 14:10:00,56.86,56.86,56.73,56.75,135500.0,34.9492,34.9492,34.8693,34.8816,135500.0
2008-01-03 14:15:00,56.75,56.85,56.7,56.85,32600.0,34.8816,34.9431,34.8509,34.9431,32600.0
2008-01-03 14:20:00,56.83,56.92,56.7,56.86,134500.0,34.9308,34.9861,34.8509,34.9492,134500.0
2008-01-03 14:25:00,56.85,56.89,56.78,56.83,33400.0,34.9431,34.9677,34.9001,34.9308,33400.0
2008-01-03 14:30:00,56.84,56.84,56.7,56.71,36000.0,34.9369,34.9369,34.8509,34.857,36000.0
2008-01-03 14:35:00,56.71,56.82,56.71,56.76,41900.0,34.857,34.9246,34.857,34.8878,41900.0
2008-01-03 14:40:00,56.76,56.77,56.51,56.52,64600.0,34.8878,34.8939,34.7341,34.7402,64600.0
2008-01-03 14:45:00,56.52,56.73,56.52,56.64,56500.0,34.7402,34.8693,34.7402,34.814,56500.0
2008-01-03 14:50:00,56.64,56.76,56.62,56.62,42600.0,34.814,34.8878,34.8017,34.8017,42600.0
2008-01-03 14:55:00,56.63,56.78,56.62,56.76,45900.0,34.8079,34.9001,34.8017,34.8878,45900.0
2008-01-03 15:00:00,56.76,56.82,56.71,56.78,75800.0,34.8878,34.9246,34.857,34.9001,75800.0
2008-01-03 15:05:00,56.78,56.84,56.7,56.81,60900.0,34.9001,34.9369,34.8509,34.9185,60900.0
2008-01-03 15:10:00,56.8,56.87,56.76,56.82,48800.0,34.9123,34.9554,34.8878,34.9246,48800.0
2008-01-03 15:15:00,56.82,56.86,56.6,56.61,75200.0,34.9246,34.9492,34.7894,34.7956,75200.0
2008-01-03 15:20:00,56.6,56.65,56.54,56.63,74300.0,34.7894,34.8201,34.7525,34.8079,74300.0
2008-01-03 15:25:00,56.61,56.67,56.52,56.55,85600.0,34.7956,34.8324,34.7402,34.7587,85600.0
2008-01-03 15:30:00,56.56,56.62,56.51,56.61,64700.0,34.7648,34.8017,34.7341,34.7956,64700.0
2008-01-03 15:35:00,56.59,56.71,56.56,56.57,75400.0,34.7833,34.857,34.7648,34.771,75400.0
2008-01-03 15:40:00,56.58,56.77,56.58,56.76,125000.0,34.7771,34.8939,34.7771,34.8878,125000.0
2008-01-03 15:45:00,56.76,56.97,56.75,56.82,104000.0,34.8878,35.0168,34.8816,34.9246,104000.0
2008-01-03 15:50:00,56.82,56.91,56.76,56.9,78200.0,34.9246,34.98,34.8878,34.9738,78200.0
2008-01-03 15:55:00,56.9,56.91,56.78,56.87,116000.0,34.9738,34.98,34.9001,34.9554,116000.0
2008-01-04 09:30:00,55.59,56.25,55.59,55.87,166600.0,34.1686,34.5743,34.1686,34.3407,166600.0
2008-01-04 09:35:00,55.86,55.9,55.26,55.31,180600.0,34.3346,34.3592,33.9658,33.9965,180600.0
2008-01-04 09:40:00,55.3,55.47,55.3,55.36,86000.0,33.9904,34.0949,33.9904,34.0272,86000.0
2008-01-04 09:45:00,55.34,56.2,55.05,55.09,121900.0,34.0149,34.5436,33.8367,33.8613,121900.0
2008-01-04 09:50:00,55.09,55.26,54.95,54.99,110000.0,33.8613,33.9658,33.7752,33.7998,110000.0
2008-01-04 09:55:00,54.98,54.99,54.69,54.83,145200.0,33.7937,33.7998,33.6154,33.7015,145200.0
2008-01-04 10:00:00,54.83,55.16,54.8,55.09,190300.0,33.7015,33.9043,33.683,33.8613,190300.0
2008-01-04 10:05:00,55.08,55.15,54.95,55.02,134400.0,33.8551,33.8982,33.7752,33.8183,134400.0
2008-01-04 10:10:00,55.04,55.22,55.02,55.15,107800.0,33.8306,33.9412,33.8183,33.8982,107800.0
2008-01-04 10:15:00,55.15,55.21,54.96,54.96,195200.0,33.8982,33.935,33.7814,33.7814,195200.0
2008-01-04 10:20:00,54.99,55.1,54.97,55.04,45800.0,33.7998,33.8674,33.7875,33.8306,45800.0
2008-01-04 10:25:00,55.04,55.05,54.67,54.7,80400.0,33.8306,33.8367,33.6031,33.6216,80400.0
2008-01-04 10:30:00,54.7,54.83,54.6,54.8,91900.0,33.6216,33.7015,33.5601,33.683,91900.0
2008-01-04 10:35:00,54.81,55.04,54.81,54.94,73400.0,33.6892,33.8306,33.6892,33.7691,73400.0
2008-01-04 10:40:00,54.95,55.03,54.94,54.99,95500.0,33.7752,33.8244,33.7691,33.7998,95500.0
2008-01-04 10:45:00,54.99,55.16,54.92,55.08,90400.0,33.7998,33.9043,33.7568,33.8551,90400.0
2008-01-04 10:50:00,55.09,55.2,54.97,54.98,71700.0,33.8613,33.9289,33.7875,33.7937,71700.0
2008-01-04 10:55:00,54.99,55.11,54.93,54.99,61400.0,33.7998,33.8736,33.7629,33.7998,61400.0
2008-01-04 11:00:00,54.97,55.04,54.95,55.0,95500.0,33.7875,33.8306,33.7752,33.806,95500.0
2008-01-04 11:05:00,55.0,55.04,54.97,54.98,80900.0,33.806,33.8306,33.7875,33.7937,80900.0
2008-01-04 11:10:00,54.97,55.02,54.95,54.99,98300.0,33.7875,33.8183,33.7752,33.7998,98300.0
2008-01-04 11:15:00,55.0,55.05,54.88,54.95,106000.0,33.806,33.8367,33.7322,33.7752,106000.0
2008-01-04 11:20:00,54.94,55.06,54.87,54.92,56300.0,33.7691,33.8428,33.7261,33.7568,56300.0
2008-01-04 11:25:00,54.92,55.09,54.92,55.0,89800.0,33.7568,33.8613,33.7568,33.806,89800.0
2008-01-04 11:30:00,55.0,55.02,54.97,55.01,28200.0,33.806,33.8183,33.7875,33.8121,28200.0
2008-01-04 11:35:00,55.01,55.04,54.85,54.86,54400.0,33.8121,33.8306,33.7138,33.7199,54400.0
2008-01-04 11:40:00,54.85,54.96,54.83,54.95,25800.0,33.7138,33.7814,33.7015,33.7752,25800.0
2008-01-04 11:45:00,54.94,55.0,54.89,54.92,20800.0,33.7691,33.806,33.7384,33.7568,20800.0
2008-01-04 11:50:00,54.92,55.04,54.85,54.92,81400.0,33.7568,33.8306,33.7138,33.7568,81400.0
2008-01-04 11:55:00,54.93,55.02,54.89,55.0,23100.0,33.7629,33.8183,33.7384,33.806,23100.0
2008-01-04 12:00:00,55.0,55.31,54.96,55.3,39800.0,33.806,33.9965,33.7814,33.9904,39800.0
2008-01-04 12:05:00,55.3,55.68,55.3,55.66,40400.0,33.9904,34.2239,33.9904,34.2116,40400.0
2008-01-04 12:10:00,55.68,55.79,55.64,55.76,45400.0,34.2239,34.2915,34.1993,34.2731,45400.0
2008-01-04 12:15:00,55.76,55.78,55.49,55.49,44700.0,34.2731,34.2854,34.1071,34.1071,44700.0
2008-01-04 12:20:00,55.49,55.5,55.16,55.16,33900.0,34.1071,34.1133,33.9043,33.9043,33900.0
2008-01-04 12:25:00,55.19,55.3,55.15,55.25,75000.0,33.9228,33.9904,33.8982,33.9596,75000.0
2008-01-04 12:30:00,55.26,55.4,55.06,55.1,26200.0,33.9658,34.0518,33.8428,33.8674,26200.0
2008-01-04 12:35:00,55.1,55.14,55.06,55.06,65600.0,33.8674,33.892,33.8428,33.8428,65600.0
2008-01-04 12:40:00,55.09,55.19,55.04,55.06,38400.0,33.8613,33.9228,33.8306,33.8428,38400.0
2008-01-04 12:45:00,55.06,55.18,55.03,55.15,48000.0,33.8428,33.9166,33.8244,33.8982,48000.0
2008-01-04 12:50:00,55.15,55.19,55.07,55.1,19300.0,33.8982,33.9228,33.849,33.8674,19300.0
2008-01-04 12:55:00,55.11,55.16,55.08,55.15,22600.0,33.8736,33.9043,33.8551,33.8982,22600.0
2008-01-04 13:00:00,55.14,55.2,55.06,55.07,37400.0,33.892,33.9289,33.8428,33.849,37400.0
2008-01-04 13:05:00,55.07,55.16,55.0,55.09,23700.0,33.849,33.9043,33.806,33.8613,23700.0
2008-01-04 13:10:00,55.08,55.18,55.02,55.05,29500.0,33.8551,33.9166,33.8183,33.8367,29500.0
2008-01-04 13:15:00,55.06,55.13,54.93,54.95,49400.0,33.8428,33.8859,33.7629,33.7752,49400.0
2008-01-04 13:20:00,54.96,55.01,54.91,54.99,63300.0,33.7814,33.8121,33.7506,33.7998,63300.0
2008-01-04 13:25:00,55.0,55.02,54.89,55.0,42200.0,33.806,33.8183,33.7384,33.806,42200.0
2008-01-04 13:30:00,55.01,55.04,54.99,55.02,30900.0,33.8121,33.8306,33.7998,33.8183,30900.0
2008-01-04 13:35:00,55.01,55.01,54.75,54.83,27900.0,33.8121,33.8121,33.6523,33.7015,27900.0
2008-01-04 13:40:00,54.82,54.88,54.75,54.75,49500.0,33.6953,33.7322,33.6523,33.6523,49500.0
2008-01-04 13:45:00,54.75,54.75,54.61,54.7,48200.0,33.6523,33.6523,33.5663,33.6216,48200.0
2008-01-04 13:50:00,54.72,54.75,54.68,54.73,87300.0,33.6339,33.6523,33.6093,33.64,87300.0
2008-01-04 13:55:00,54.7,54.74,54.6,54.68,45900.0,33.6216,33.6462,33.5601,33.6093,45900.0
2008-01-04 14:00:00,54.67,54.67,54.48,54.52,80800.0,33.6031,33.6031,33.4863,33.5109,80800.0
2008-01-04 14:05:00,54.5,54.58,54.39,54.45,37800.0,33.4986,33.5478,33.431,33.4679,37800.0
2008-01-04 14:10:00,54.44,54.57,54.43,54.55,31400.0,33.4618,33.5417,33.4556,33.5294,31400.0
2008-01-04 14:15:00,54.56,54.72,54.45,54.68,41000.0,33.5355,33.6339,33.4679,33.6093,41000.0
2008-01-04 14:20:00,54.66,54.66,54.46,54.56,44300.0,33.597,33.597,33.4741,33.5355,44300.0
2008-01-04 14:25:00,54.55,54.64,54.5,54.56,31700.0,33.5294,33.5847,33.4986,33.5355,31700.0
2008-01-04 14:30:00,54.54,54.66,54.49,54.61,33300.0,33.5232,33.597,33.4925,33.5663,33300.0
2008-01-04 14:35:00,54.61,54.61,54.33,54.34,36600.0,33.5663,33.5663,33.3941,33.4003,36600.0
2008-01-04 14:40:00,54.35,54.48,54.34,54.44,50000.0,33.4064,33.4863,33.4003,33.4618,50000.0
2008-01-04 14:45:00,54.44,54.71,54.43,54.6,41400.0,33.4618,33.6277,33.4556,33.5601,41400.0
2008-01-04 14:50:00,54.6,54.72,54.59,54.64,38200.0,33.5601,33.6339,33.554,33.5847,38200.0
2008-01-04 14:55:00,54.64,54.86,54.57,54.83,39000.0,33.5847,33.7199,33.5417,33.7015,39000.0
2008-01-04 15:00:00,54.85,55.03,54.81,54.92,66300.0,33.7138,33.8244,33.6892,33.7568,66300.0
2008-01-04 15:05:00,54.9,55.17,54.84,55.06,127400.0,33.7445,33.9105,33.7076,33.8428,127400.0
2008-01-04 15:10:00,55.06,55.24,54.84,54.86,102700.0,33.8428,33.9535,33.7076,33.7199,102700.0
2008-01-04 15:15:00,54.84,54.99,54.78,54.91,60400.0,33.7076,33.7998,33.6707,33.7506,60400.0
2008-01-04 15:20:00,54.91,55.02,54.88,54.98,76300.0,33.7506,33.8183,33.7322,33.7937,76300.0
2008-01-04 15:25:00,54.99,55.15,54.97,55.1,110700.0,33.7998,33.8982,33.7875,33.8674,110700.0
2008-01-04 15:30:00,55.1,55.2,54.97,54.99,122500.0,33.8674,33.9289,33.7875,33.7998,122500.0
2008-01-04 15:35:00,54.98,55.03,54.89,55.0,97300.0,33.7937,33.8244,33.7384,33.806,97300.0
2008-01-04 15:40:00,55.0,55.04,54.9,54.96,94400.0,33.806,33.8306,33.7445,33.7814,94400.0
2008-01-04 15:45:00,54.97,55.01,54.72,54.75,102600.0,33.7875,33.8121,33.6339,33.6523,102600.0
2008-01-04 15:50:00,54.75,54.84,54.7,54.78,123600.0,33.6523,33.7076,33.6216,33.6707,123600.0
2008-01-04 15:55:00,54.78,54.85,54.72,54.73,137200.0,33.6707,33.7138,33.6339,33.64,137200.0
2008-01-07 09:30:00,55.26,55.26,54.76,54.77,97900.0,33.9658,33.9658,33.6585,33.6646,97900.0
2008-01-07 09:35:00,54.77,54.78,54.16,54.3,90500.0,33.6646,33.6707,33.2897,33.3757,90500.0
2008-01-07 09:40:00,54.31,54.59,54.31,54.46,57400.0,33.3819,33.554,33.3819,33.4741,57400.0
2008-01-07 09:45:00,54.49,54.82,54.48,54.56,147700.0,33.4925,33.6953,33.4863,33.5355,147700.0
2008-01-07 09:50:00,54.56,54.85,54.53,54.68,106900.0,33.5355,33.7138,33.5171,33.6093,106900.0
2008-01-07 09:55:00,54.71,54.88,54.59,54.64,71400.0,33.6277,33.7322,33.554,33.5847,71400.0
2008-01-07 10:00:00,54.63,54.63,54.42,54.53,75000.0,33.5785,33.5785,33.4495,33.5171,75000.0
2008-01-07 10:05:00,54.53,54.55,54.41,54.41,75500.0,33.5171,33.5294,33.4433,33.4433,75500.0
2008-01-07 10:10:00,54.41,54.44,54.07,54.11,84400.0,33.4433,33.4618,33.2343,33.2589,84400.0
2008-01-07 10:15:00,54.1,54.13,53.59,53.6,187400.0,33.2528,33.2712,32.9393,32.9455,187400.0
2008-01-07 10:20:00,53.58,53.6,53.24,53.29,201100.0,32.9332,32.9455,32.7242,32.7549,201100.0
2008-01-07 10:25:00,53.28,53.29,52.0,52.01,252000.0,32.7488,32.7549,31.962,31.9682,252000.0
2008-01-07 10:30:00,52.01,52.24,51.71,52.2,346300.0,31.9682,32.1095,31.7838,32.0849,346300.0
2008-01-07 10:35:00,52.2,52.72,52.06,52.6,127200.0,32.0849,32.4046,31.9989,32.3308,127200.0
2008-01-07 10:40:00,52.62,52.96,52.57,52.89,173300.0,32.3431,32.5521,32.3124,32.509,173300.0
2008-01-07 10:45:00,52.87,52.88,52.56,52.68,118400.0,32.4968,32.5029,32.3062,32.38,118400.0
2008-01-07 10:50:00,52.73,52.95,52.69,52.95,88200.0,32.4107,32.5459,32.3861,32.5459,88200.0
2008-01-07 10:55:00,52.95,53.01,52.81,52.94,77900.0,32.5459,32.5828,32.4599,32.5398,77900.0
2008-01-07 11:00:00,52.93,53.03,52.82,52.85,82100.0,32.5336,32.5951,32.466,32.4845,82100.0
2008-01-07 11:05:00,52.85,52.89,52.65,52.78,121900.0,32.4845,32.509,32.3615,32.4414,121900.0
2008-01-07 11:10:00,52.78,52.85,52.43,52.7,116300.0,32.4414,32.4845,32.2263,32.3923,116300.0
2008-01-07 11:15:00,52.7,52.87,52.62,52.77,49000.0,32.3923,32.4968,32.3431,32.4353,49000.0
2008-01-07 11:20:00,52.78,52.85,52.59,52.68,28200.0,32.4414,32.4845,32.3247,32.38,28200.0
2008-01-07 11:25:00,52.67,52.94,52.59,52.94,32100.0,32.3738,32.5398,32.3247,32.5398,32100.0
2008-01-07 11:30:00,52.94,53.29,52.84,53.28,57200.0,32.5398,32.7549,32.4783,32.7488,57200.0
2008-01-07 11:35:00,53.28,53.5,53.22,53.29,59200.0,32.7488,32.884,32.7119,32.7549,59200.0
2008-01-07 11:40:00,53.33,53.5,53.27,53.5,56700.0,32.7795,32.884,32.7426,32.884,56700.0
2008-01-07 11:45:00,53.5,53.6,53.35,53.37,55200.0,32.884,32.9455,32.7918,32.8041,55200.0
2008-01-07 11:50:00,53.36,53.4,53.3,53.39,47200.0,32.7979,32.8225,32.7611,32.8164,47200.0
2008-01-07 11:55:00,53.39,53.47,53.35,53.46,38800.0,32.8164,32.8655,32.7918,32.8594,38800.0
2008-01-07 12:00:00,53.45,53.75,53.4,53.75,105900.0,32.8533,33.0376,32.8225,33.0376,105900.0
2008-01-07 12:05:00,53.75,53.75,53.37,53.37,44300.0,33.0376,33.0376,32.8041,32.8041,44300.0
2008-01-07 12:10:00,53.37,53.44,53.27,53.38,60900.0,32.8041,32.8471,32.7426,32.8102,60900.0
2008-01-07 12:15:00,53.39,53.42,53.09,53.26,81900.0,32.8164,32.8348,32.632,32.7365,81900.0
2008-01-07 12:20:00,53.28,53.47,53.2,53.47,35800.0,32.7488,32.8655,32.6996,32.8655,35800.0
2008-01-07 12:25:00,53.44,53.75,53.43,53.57,45600.0,32.8471,33.0376,32.841,32.927,45600.0
2008-01-07 12:30:00,53.57,53.8,53.56,53.74,55400.0,32.927,33.0684,32.9209,33.0315,55400.0
2008-01-07 12:35:00,53.75,53.9,53.66,53.87,83000.0,33.0376,33.1298,32.9823,33.1114,83000.0
2008-01-07 12:40:00,53.85,53.94,53.75,53.93,58300.0,33.0991,33.1544,33.0376,33.1483,58300.0
2008-01-07 12:45:00,53.93,54.1,53.92,54.1,67400.0,33.1483,33.2528,33.1421,33.2528,67400.0
2008-01-07 12:50:00,54.1,54.41,54.03,54.36,108200.0,33.2528,33.4433,33.2098,33.4126,108200.0
2008-01-07 12:55:00,54.37,54.45,54.2,54.37,49500.0,33.4187,33.4679,33.3142,33.4187,49500.0
2008-01-07 13:00:00,54.37,54.4,54.02,54.02,57400.0,33.4187,33.4372,33.2036,33.2036,57400.0
2008-01-07 13:05:00,54.02,54.25,53.95,54.24,41800.0,33.2036,33.345,33.1606,33.3388,41800.0
2008-01-07 13:10:00,54.22,54.24,53.95,53.98,44000.0,33.3265,33.3388,33.1606,33.179,44000.0
2008-01-07 13:15:00,53.98,54.22,53.96,54.19,32400.0,33.179,33.3265,33.1667,33.3081,32400.0
2008-01-07 13:20:00,54.21,54.26,54.15,54.17,30000.0,33.3204,33.3511,33.2835,33.2958,30000.0
2008-01-07 13:25:00,54.17,54.23,54.02,54.14,34700.0,33.2958,33.3327,33.2036,33.2774,34700.0
2008-01-07 13:30:00,54.15,54.15,53.96,54.07,36000.0,33.2835,33.2835,33.1667,33.2343,36000.0
2008-01-07 13:35:00,54.07,54.13,54.01,54.1,45300.0,33.2343,33.2712,33.1975,33.2528,45300.0
2008-01-07 13:40:00,54.14,54.15,53.78,53.82,55300.0,33.2774,33.2835,33.0561,33.0807,55300.0
2008-01-07 13:45:00,53.82,54.06,53.75,54.06,39800.0,33.0807,33.2282,33.0376,33.2282,39800.0
2008-01-07 13:50:00,54.04,54.04,53.79,53.96,46000.0,33.2159,33.2159,33.0622,33.1667,46000.0
2008-01-07 13:55:00,53.92,54.03,53.85,53.96,38900.0,33.1421,33.2098,33.0991,33.1667,38900.0
2008-01-07 14:00:00,53.93,54.03,53.68,53.72,101100.0,33.1483,33.2098,32.9946,33.0192,101100.0
2008-01-07 14:05:00,53.72,53.78,53.54,53.56,46700.0,33.0192,33.0561,32.9086,32.9209,46700.0
2008-01-07 14:10:00,53.54,53.56,53.35,53.4,66900.0,32.9086,32.9209,32.7918,32.8225,66900.0
2008-01-07 14:15:00,53.39,53.51,53.32,53.39,84100.0,32.8164,32.8901,32.7733,32.8164,84100.0
2008-01-07 14:20:00,53.38,53.42,53.2,53.29,75500.0,32.8102,32.8348,32.6996,32.7549,75500.0
2008-01-07 14:25:00,53.28,53.31,53.2,53.3,51400.0,32.7488,32.7672,32.6996,32.7611,51400.0
2008-01-07 14:30:00,53.28,53.59,53.27,53.54,35800.0,32.7488,32.9393,32.7426,32.9086,35800.0
2008-01-07 14:35:00,53.54,53.61,53.4,53.6,39900.0,32.9086,32.9516,32.8225,32.9455,39900.0
2008-01-07 14:40:00,53.6,53.73,53.6,53.66,55000.0,32.9455,33.0254,32.9455,32.9823,55000.0
2008-01-07 14:45:00,53.65,53.65,53.34,53.34,39700.0,32.9762,32.9762,32.7856,32.7856,39700.0
2008-01-07 14:50:00,53.33,53.44,53.2,53.21,57600.0,32.7795,32.8471,32.6996,32.7057,57600.0
2008-01-07 14:55:00,53.21,53.31,53.07,53.31,56100.0,32.7057,32.7672,32.6197,32.7672,56100.0
2008-01-07 15:00:00,53.29,53.37,53.22,53.29,50900.0,32.7549,32.8041,32.7119,32.7549,50900.0
2008-01-07 15:05:00,53.28,53.39,53.17,53.23,44100.0,32.7488,32.8164,32.6812,32.718,44100.0
2008-01-07 15:10:00,53.25,53.34,53.05,53.08,81600.0,32.7303,32.7856,32.6074,32.6258,81600.0
2008-01-07 15:15:00,53.07,53.39,53.03,53.39,73400.0,32.6197,32.8164,32.5951,32.8164,73400.0
2008-01-07 15:20:00,53.37,53.47,53.32,53.36,52400.0,32.8041,32.8655,32.7733,32.7979,52400.0
2008-01-07 15:25:00,53.35,53.4,53.25,53.28,90400.0,32.7918,32.8225,32.7303,32.7488,90400.0
2008-01-07 15:30:00,53.28,53.36,53.25,53.32,111300.0,32.7488,32.7979,32.7303,32.7733,111300.0
2008-01-07 15:35:00,53.33,53.35,53.06,53.09,91900.0,32.7795,32.7918,32.6135,32.632,91900.0
2008-01-07 15:40:00,53.09,53.27,53.08,53.21,81100.0,32.632,32.7426,32.6258,32.7057,81100.0
2008-01-07 15:45:00,53.21,53.49,53.15,53.45,181200.0,32.7057,32.8778,32.6689,32.8533,181200.0
2008-01-07 15:50:00,53.45,53.87,53.43,53.84,165700.0,32.8533,33.1114,32.841,33.093,165700.0
2008-01-07 15:55:00,53.83,53.84,53.59,53.66,160000.0,33.0868,33.093,32.9393,32.9823,160000.0
2008-01-08 09:30:00,54.64,55.06,54.24,54.27,99500.0,33.5847,33.8428,33.3388,33.3573,99500.0
2008-01-08 09:35:00,54.27,54.76,54.22,54.64,81000.0,33.3573,33.6585,33.3265,33.5847,81000.0
2008-01-08 09:40:00,54.65,55.01,54.63,54.94,236400.0,33.5908,33.8121,33.5785,33.7691,236400.0
2008-01-08 09:45:00,54.94,54.95,54.55,54.56,138200.0,33.7691,33.7752,33.5294,33.5355,138200.0
2008-01-08 09:50:00,54.56,54.56,54.14,54.18,70400.0,33.5355,33.5355,33.2774,33.302,70400.0
2008-01-08 09:55:00,54.17,54.23,53.5,53.71,130900.0,33.2958,33.3327,32.884,33.0131,130900.0
2008-01-08 10:00:00,53.74,54.05,53.5,54.03,127900.0,33.0315,33.222,32.884,33.2098,127900.0
2008-01-08 10:05:00,54.04,54.08,53.95,54.02,158100.0,33.2159,33.2405,33.1606,33.2036,158100.0
2008-01-08 10:10:00,54.04,54.06,53.93,53.99,128000.0,33.2159,33.2282,33.1483,33.1852,128000.0
2008-01-08 10:15:00,54.0,54.17,53.89,54.15,204300.0,33.1913,33.2958,33.1237,33.2835,204300.0
2008-01-08 10:20:00,54.14,54.26,54.0,54.26,162300.0,33.2774,33.3511,33.1913,33.3511,162300.0
2008-01-08 10:25:00,54.24,54.35,54.14,54.15,81700.0,33.3388,33.4064,33.2774,33.2835,81700.0
2008-01-08 10:30:00,54.14,54.21,54.01,54.14,45800.0,33.2774,33.3204,33.1975,33.2774,45800.0
2008-01-08 10:35:00,54.15,54.15,53.98,54.03,59200.0,33.2835,33.2835,33.179,33.2098,59200.0
2008-01-08 10:40:00,54.01,54.04,53.9,53.99,52500.0,33.1975,33.2159,33.1298,33.1852,52500.0
2008-01-08 10:45:00,54.0,54.04,53.74,53.78,41900.0,33.1913,33.2159,33.0315,33.0561,41900.0
2008-01-08 10:50:00,53.78,53.99,53.67,53.99,41700.0,33.0561,33.1852,32.9885,33.1852,41700.0
2008-01-08 10:55:00,53.98,54.04,53.8,53.87,52800.0,33.179,33.2159,33.0684,33.1114,52800.0
2008-01-08 11:00:00,53.89,54.02,53.83,53.87,48200.0,33.1237,33.2036,33.0868,33.1114,48200.0
2008-01-08 11:05:00,53.88,54.0,53.8,53.89,57600.0,33.1176,33.1913,33.0684,33.1237,57600.0
2008-01-08 11:10:00,53.89,53.9,53.44,53.46,40100.0,33.1237,33.1298,32.8471,32.8594,40100.0
2008-01-08 11:15:00,53.43,53.46,53.16,53.35,76200.0,32.841,32.8594,32.675,32.7918,76200.0
2008-01-08 11:20:00,53.34,53.37,53.17,53.21,84000.0,32.7856,32.8041,32.6812,32.7057,84000.0
2008-01-08 11:25:00,53.21,53.25,53.04,53.06,95800.0,32.7057,32.7303,32.6012,32.6135,95800.0
2008-01-08 11:30:00,53.05,53.05,52.69,52.75,103500.0,32.6074,32.6074,32.3861,32.423,103500.0
2008-01-08 11:35:00,52.75,52.85,52.64,52.85,142100.0,32.423,32.4845,32.3554,32.4845,142100.0
2008-01-08 11:40:00,52.83,53.0,52.8,52.8,50900.0,32.4722,32.5767,32.4537,32.4537,50900.0
2008-01-08 11:45:00,52.8,52.89,52.73,52.82,83700.0,32.4537,32.509,32.4107,32.466,83700.0
2008-01-08 11:50:00,52.82,52.97,52.75,52.96,114600.0,32.466,32.5582,32.423,32.5521,114600.0
2008-01-08 11:55:00,52.97,53.07,52.81,52.97,75600.0,32.5582,32.6197,32.4599,32.5582,75600.0
2008-01-08 12:00:00,52.97,53.12,52.87,53.06,86700.0,32.5582,32.6504,32.4968,32.6135,86700.0
2008-01-08 12:05:00,53.06,53.25,53.06,53.21,134400.0,32.6135,32.7303,32.6135,32.7057,134400.0
2008-01-08 12:10:00,53.18,53.21,53.04,53.17,45600.0,32.6873,32.7057,32.6012,32.6812,45600.0
2008-01-08 12:15:00,53.18,53.27,53.14,53.16,46300.0,32.6873,32.7426,32.6627,32.675,46300.0
2008-01-08 12:20:00,53.15,53.33,53.14,53.29,47900.0,32.6689,32.7795,32.6627,32.7549,47900.0
2008-01-08 12:25:00,53.27,53.41,53.27,53.34,38000.0,32.7426,32.8287,32.7426,32.7856,38000.0
2008-01-08 12:30:00,53.33,53.45,53.19,53.26,41700.0,32.7795,32.8533,32.6934,32.7365,41700.0
2008-01-08 12:35:00,53.24,53.24,53.17,53.22,36100.0,32.7242,32.7242,32.6812,32.7119,36100.0
2008-01-08 12:40:00,53.21,53.22,52.96,52.96,29900.0,32.7057,32.7119,32.5521,32.5521,29900.0
2008-01-08 12:45:00,52.98,53.18,52.94,53.12,39500.0,32.5644,32.6873,32.5398,32.6504,39500.0
2008-01-08 12:50:00,53.1,53.33,53.1,53.15,24400.0,32.6381,32.7795,32.6381,32.6689,24400.0
2008-01-08 12:55:00,53.12,53.17,53.0,53.04,42500.0,32.6504,32.6812,32.5767,32.6012,42500.0
2008-01-08 13:00:00,53.04,53.1,52.94,53.0,45500.0,32.6012,32.6381,32.5398,32.5767,45500.0
2008-01-08 13:05:00,53.01,53.28,52.96,53.04,115400.0,32.5828,32.7488,32.5521,32.6012,115400.0
2008-01-08 13:10:00,53.02,53.35,53.02,53.25,53000.0,32.589,32.7918,32.589,32.7303,53000.0
2008-01-08 13:15:00,53.24,53.42,53.24,53.35,137700.0,32.7242,32.8348,32.7242,32.7918,137700.0
2008-01-08 13:20:00,53.34,53.49,53.26,53.43,77800.0,32.7856,32.8778,32.7365,32.841,77800.0
2008-01-08 13:25:00,53.42,53.62,53.37,53.57,71400.0,32.8348,32.9577,32.8041,32.927,71400.0
2008-01-08 13:30:00,53.56,53.56,53.27,53.4,48400.0,32.9209,32.9209,32.7426,32.8225,48400.0
2008-01-08 13:35:00,53.43,53.58,53.41,53.49,41300.0,32.841,32.9332,32.8287,32.8778,41300.0
2008-01-08 13:40:00,53.5,53.62,53.46,53.56,63600.0,32.884,32.9577,32.8594,32.9209,63600.0
2008-01-08 13:45:00,53.54,53.71,53.54,53.66,36600.0,32.9086,33.0131,32.9086,32.9823,36600.0
2008-01-08 13:50:00,53.63,53.88,53.56,53.85,46100.0,32.9639,33.1176,32.9209,33.0991,46100.0
2008-01-08 13:55:00,53.85,54.05,53.83,54.05,52000.0,33.0991,33.222,33.0868,33.222,52000.0
2008-01-08 14:00:00,54.05,54.06,53.97,54.03,57700.0,33.222,33.2282,33.1729,33.2098,57700.0
2008-01-08 14:05:00,54.01,54.13,53.96,54.13,44900.0,33.1975,33.2712,33.1667,33.2712,44900.0
2008-01-08 14:10:00,54.13,54.18,54.05,54.11,30600.0,33.2712,33.302,33.222,33.2589,30600.0
2008-01-08 14:15:00,54.11,54.14,53.98,53.99,34300.0,33.2589,33.2774,33.179,33.1852,34300.0
2008-01-08 14:20:00,53.98,54.09,53.97,54.07,25600.0,33.179,33.2466,33.1729,33.2343,25600.0
2008-01-08 14:25:00,54.06,54.18,54.04,54.18,19000.0,33.2282,33.302,33.2159,33.302,19000.0
2008-01-08 14:30:00,54.15,54.18,53.9,53.95,24800.0,33.2835,33.302,33.1298,33.1606,24800.0
2008-01-08 14:35:00,53.94,53.94,53.66,53.66,39100.0,33.1544,33.1544,32.9823,32.9823,39100.0
2008-01-08 14:40:00,53.68,53.74,53.58,53.65,39900.0,32.9946,33.0315,32.9332,32.9762,39900.0
2008-01-08 14:45:00,53.63,53.69,53.39,53.54,71800.0,32.9639,33.0008,32.8164,32.9086,71800.0
2008-01-08 14:50:00,53.55,53.59,53.41,53.44,64400.0,32.9147,32.9393,32.8287,32.8471,64400.0
2008-01-08 14:55:00,53.44,53.62,53.2,53.23,70300.0,32.8471,32.9577,32.6996,32.718,70300.0
2008-01-08 15:00:00,53.21,53.33,53.07,53.17,86700.0,32.7057,32.7795,32.6197,32.6812,86700.0
2008-01-08 15:05:00,53.18,53.48,53.05,53.12,89300.0,32.6873,32.8717,32.6074,32.6504,89300.0
2008-01-08 15:10:00,53.13,53.29,53.01,53.13,69200.0,32.6566,32.7549,32.5828,32.6566,69200.0
2008-01-08 15:15:00,53.12,53.24,52.89,52.91,99800.0,32.6504,32.7242,32.509,32.5213,99800.0
2008-01-08 15:20:00,52.94,53.04,52.67,52.7,68800.0,32.5398,32.6012,32.3738,32.3923,68800.0
2008-01-08 15:25:00,52.69,53.07,52.68,53.04,146500.0,32.3861,32.6197,32.38,32.6012,146500.0
2008-01-08 15:30:00,53.04,53.47,52.99,53.46,134400.0,32.6012,32.8655,32.5705,32.8594,134400.0
2008-01-08 15:35:00,53.46,53.46,53.15,53.19,135000.0,32.8594,32.8594,32.6689,32.6934,135000.0
2008-01-08 15:40:00,53.2,53.27,52.97,52.98,90400.0,32.6996,32.7426,32.5582,32.5644,90400.0
2008-01-08 15:45:00,52.98,53.0,52.62,52.67,317300.0,32.5644,32.5767,32.3431,32.3738,317300.0
2008-01-08 15:50:00,52.66,52.81,52.6,52.7,209000.0,32.3677,32.4599,32.3308,32.3923,209000.0
2008-01-08 15:55:00,52.68,52.73,52.54,52.57,142400.0,32.38,32.4107,32.2939,32.3124,142400.0
2008-01-09 09:30:00,52.84,53.08,52.38,52.44,91200.0,32.4783,32.6258,32.1956,32.2325,91200.0
2008-01-09 09:35:00,52.47,52.72,51.83,52.2,140800.0,32.2509,32.4046,31.8575,32.0849,140800.0
2008-01-09 09:40:00,52.29,52.57,52.27,52.55,166700.0,32.1403,32.3124,32.128,32.3001,166700.0
2008-01-09 09:45:00,52.54,52.54,52.39,52.51,105400.0,32.2939,32.2939,32.2017,32.2755,105400.0
2008-01-09 09:50:00,52.52,52.96,52.52,52.92,121500.0,32.2816,32.5521,32.2816,32.5275,121500.0
2008-01-09 09:55:00,52.95,52.96,52.66,52.67,108300.0,32.5459,32.5521,32.3677,32.3738,108300.0
2008-01-09 10:00:00,52.67,53.28,52.67,52.9,61400.0,32.3738,32.7488,32.3738,32.5152,61400.0
2008-01-09 10:05:00,52.89,53.2,52.87,53.05,69700.0,32.509,32.6996,32.4968,32.6074,69700.0
2008-01-09 10:10:00,53.05,53.45,53.0,53.44,82800.0,32.6074,32.8533,32.5767,32.8471,82800.0
2008-01-09 10:15:00,53.44,53.46,53.01,53.09,62000.0,32.8471,32.8594,32.5828,32.632,62000.0
2008-01-09 10:20:00,53.05,53.05,52.66,52.71,85700.0,32.6074,32.6074,32.3677,32.3984,85700.0
2008-01-09 10:25:00,52.7,52.9,52.64,52.81,64900.0,32.3923,32.5152,32.3554,32.4599,64900.0
2008-01-09 10:30:00,52.81,52.83,52.62,52.65,76000.0,32.4599,32.4722,32.3431,32.3615,76000.0
2008-01-09 10:35:00,52.65,52.73,52.5,52.58,47300.0,32.3615,32.4107,32.2693,32.3185,47300.0
2008-01-09 10:40:00,52.59,52.84,52.56,52.72,82200.0,32.3247,32.4783,32.3062,32.4046,82200.0
2008-01-09 10:45:00,52.73,52.94,52.71,52.74,102400.0,32.4107,32.5398,32.3984,32.4168,102400.0
2008-01-09 10:50:00,52.74,52.87,52.63,52.79,59200.0,32.4168,32.4968,32.3492,32.4476,59200.0
2008-01-09 10:55:00,52.78,52.82,52.56,52.66,65500.0,32.4414,32.466,32.3062,32.3677,65500.0
2008-01-09 11:00:00,52.65,52.81,52.64,52.7,60000.0,32.3615,32.4599,32.3554,32.3923,60000.0
2008-01-09 11:05:00,52.71,53.02,52.7,52.8,94800.0,32.3984,32.589,32.3923,32.4537,94800.0
2008-01-09 11:10:00,52.8,53.03,52.74,53.03,75600.0,32.4537,32.5951,32.4168,32.5951,75600.0
2008-01-09 11:15:00,53.02,53.02,52.64,52.68,77700.0,32.589,32.589,32.3554,32.38,77700.0
2008-01-09 11:20:00,52.68,52.82,52.63,52.65,54100.0,32.38,32.466,32.3492,32.3615,54100.0
2008-01-09 11:25:00,52.66,52.71,52.54,52.57,67600.0,32.3677,32.3984,32.2939,32.3124,67600.0
2008-01-09 11:30:00,52.6,52.62,52.45,52.49,40600.0,32.3308,32.3431,32.2386,32.2632,40600.0
2008-01-09 11:35:00,52.49,52.55,52.32,52.32,74300.0,32.2632,32.3001,32.1587,32.1587,74300.0
2008-01-09 11:40:00,52.32,52.38,52.2,52.22,57600.0,32.1587,32.1956,32.0849,32.0972,57600.0
2008-01-09 11:45:00,52.21,52.29,51.92,51.96,107100.0,32.0911,32.1403,31.9128,31.9374,107100.0
2008-01-09 11:50:00,51.96,52.06,51.84,52.02,57200.0,31.9374,31.9989,31.8637,31.9743,57200.0
2008-01-09 11:55:00,52.03,52.2,51.95,52.19,60900.0,31.9804,32.0849,31.9313,32.0788,60900.0
2008-01-09 12:00:00,52.2,52.22,51.97,52.18,45100.0,32.0849,32.0972,31.9436,32.0726,45100.0
2008-01-09 12:05:00,52.14,52.37,52.07,52.29,40400.0,32.0481,32.1894,32.005,32.1403,40400.0
2008-01-09 12:10:00,52.27,52.27,52.07,52.18,27200.0,32.128,32.128,32.005,32.0726,27200.0
2008-01-09 12:15:00,52.18,52.34,52.03,52.23,66900.0,32.0726,32.171,31.9804,32.1034,66900.0
2008-01-09 12:20:00,52.22,52.22,51.98,52.16,39100.0,32.0972,32.0972,31.9497,32.0604,39100.0
2008-01-09 12:25:00,52.17,52.3,52.1,52.29,95100.0,32.0665,32.1464,32.0235,32.1403,95100.0
2008-01-09 12:30:00,52.29,52.47,52.15,52.19,60900.0,32.1403,32.2509,32.0542,32.0788,60900.0
2008-01-09 12:35:00,52.18,52.25,51.92,51.93,51000.0,32.0726,32.1157,31.9128,31.919,51000.0
2008-01-09 12:40:00,51.93,51.95,51.8,51.82,61200.0,31.919,31.9313,31.8391,31.8514,61200.0
2008-01-09 12:45:00,51.82,51.97,51.79,51.96,34000.0,31.8514,31.9436,31.8329,31.9374,34000.0
2008-01-09 12:50:00,51.95,52.08,51.92,51.97,38200.0,31.9313,32.0112,31.9128,31.9436,38200.0
2008-01-09 12:55:00,51.98,52.11,51.86,52.11,46000.0,31.9497,32.0296,31.876,32.0296,46000.0
2008-01-09 13:00:00,52.13,52.32,52.0,52.32,51100.0,32.0419,32.1587,31.962,32.1587,51100.0
2008-01-09 13:05:00,52.28,52.32,52.1,52.25,61800.0,32.1341,32.1587,32.0235,32.1157,61800.0
2008-01-09 13:10:00,52.23,52.31,52.1,52.22,57100.0,32.1034,32.1525,32.0235,32.0972,57100.0
2008-01-09 13:15:00,52.22,52.25,52.06,52.21,54400.0,32.0972,32.1157,31.9989,32.0911,54400.0
2008-01-09 13:20:00,52.21,52.29,52.17,52.18,25800.0,32.0911,32.1403,32.0665,32.0726,25800.0
2008-01-09 13:25:00,52.16,52.2,51.98,52.03,29700.0,32.0604,32.0849,31.9497,31.9804,29700.0
2008-01-09 13:30:00,52.02,52.03,51.74,51.78,69200.0,31.9743,31.9804,31.8022,31.8268,69200.0
2008-01-09 13:35:00,51.77,51.87,51.66,51.84,100000.0,31.8206,31.8821,31.753,31.8637,100000.0
2008-01-09 13:40:00,51.81,51.85,51.64,51.7,71100.0,31.8452,31.8698,31.7407,31.7776,71100.0
2008-01-09 13:45:00,51.7,51.74,51.6,51.63,75300.0,31.7776,31.8022,31.7161,31.7346,75300.0
2008-01-09 13:50:00,51.61,51.65,51.48,51.49,68100.0,31.7223,31.7469,31.6424,31.6485,68100.0
2008-01-09 13:55:00,51.51,51.65,51.3,51.32,90700.0,31.6608,31.7469,31.5317,31.544,90700.0
2008-01-09 14:00:00,51.33,51.38,51.13,51.21,110800.0,31.5502,31.5809,31.4273,31.4764,110800.0
2008-01-09 14:05:00,51.2,51.21,51.0,51.07,117500.0,31.4703,31.4764,31.3474,31.3904,117500.0
2008-01-09 14:10:00,51.07,51.24,51.0,51.0,78600.0,31.3904,31.4949,31.3474,31.3474,78600.0
2008-01-09 14:15:00,51.01,51.11,50.97,51.09,129400.0,31.3535,31.415,31.3289,31.4027,129400.0
2008-01-09 14:20:00,51.08,51.16,50.82,50.88,142200.0,31.3965,31.4457,31.2367,31.2736,142200.0
2008-01-09 14:25:00,50.88,51.18,50.72,51.17,101900.0,31.2736,31.458,31.1752,31.4518,101900.0
2008-01-09 14:30:00,51.17,51.36,51.11,51.15,108100.0,31.4518,31.5686,31.415,31.4395,108100.0
2008-01-09 14:35:00,51.17,51.47,51.14,51.37,91400.0,31.4518,31.6362,31.4334,31.5748,91400.0
2008-01-09 14:40:00,51.37,51.54,51.11,51.11,77800.0,31.5748,31.6793,31.415,31.415,77800.0
2008-01-09 14:45:00,51.11,51.66,51.06,51.6,76900.0,31.415,31.753,31.3842,31.7161,76900.0
2008-01-09 14:50:00,51.64,51.97,51.61,51.7,136200.0,31.7407,31.9436,31.7223,31.7776,136200.0
2008-01-09 14:55:00,51.7,51.79,51.49,51.74,105600.0,31.7776,31.8329,31.6485,31.8022,105600.0
2008-01-09 15:00:00,51.77,51.9,51.62,51.88,116300.0,31.8206,31.9005,31.7284,31.8882,116300.0
2008-01-09 15:05:00,51.87,52.3,51.86,52.22,98300.0,31.8821,32.1464,31.876,32.0972,98300.0
2008-01-09 15:10:00,52.23,52.26,51.92,51.92,187500.0,32.1034,32.1218,31.9128,31.9128,187500.0
2008-01-09 15:15:00,51.94,52.22,51.91,52.14,190300.0,31.9251,32.0972,31.9067,32.0481,190300.0
2008-01-09 15:20:00,52.14,52.22,52.01,52.14,245400.0,32.0481,32.0972,31.9682,32.0481,245400.0
2008-01-09 15:25:00,52.14,52.2,51.74,51.77,139100.0,32.0481,32.0849,31.8022,31.8206,139100.0
2008-01-09 15:30:00,51.78,51.79,51.43,51.76,174900.0,31.8268,31.8329,31.6117,31.8145,174900.0
2008-01-09 15:35:00,51.76,52.31,51.76,52.31,142700.0,31.8145,32.1525,31.8145,32.1525,142700.0
2008-01-09 15:40:00,52.31,52.37,52.14,52.2,205400.0,32.1525,32.1894,32.0481,32.0849,205400.0
2008-01-09 15:45:00,52.2,52.29,52.15,52.23,150400.0,32.0849,32.1403,32.0542,32.1034,150400.0
2008-01-09 15:50:00,52.23,52.48,52.14,52.47,128800.0,32.1034,32.257,32.0481,32.2509,128800.0
2008-01-09 15:55:00,52.49,52.62,52.44,52.51,148300.0,32.2632,32.3431,32.2325,32.2755,148300.0
2008-01-10 09:30:00,52.15,52.15,50.93,51.08,136300.0,32.0542,32.0542,31.3043,31.3965,136300.0
2008-01-10 09:35:00,51.07,51.27,50.94,51.26,121500.0,31.3904,31.5133,31.3105,31.5072,121500.0
2008-01-10 09:40:00,51.27,51.48,51.11,51.48,55700.0,31.5133,31.6424,31.415,31.6424,55700.0
2008-01-10 09:45:00,51.44,51.88,51.38,51.8,107700.0,31.6178,31.8882,31.5809,31.8391,107700.0
2008-01-10 09:50:00,51.77,51.84,51.45,51.46,44200.0,31.8206,31.8637,31.6239,31.6301,44200.0
2008-01-10 09:55:00,51.48,51.92,51.47,51.92,47400.0,31.6424,31.9128,31.6362,31.9128,47400.0
2008-01-10 10:00:00,51.91,52.37,51.91,52.36,63800.0,31.9067,32.1894,31.9067,32.1833,63800.0
2008-01-10 10:05:00,52.37,52.53,52.37,52.45,69700.0,32.1894,32.2878,32.1894,32.2386,69700.0
2008-01-10 10:10:00,52.44,52.61,52.39,52.59,51800.0,32.2325,32.3369,32.2017,32.3247,51800.0
2008-01-10 10:15:00,52.61,53.17,52.61,53.17,78700.0,32.3369,32.6812,32.3369,32.6812,78700.0
2008-01-10 10:20:00,53.17,53.26,52.79,53.18,166000.0,32.6812,32.7365,32.4476,32.6873,166000.0
2008-01-10 10:25:00,53.15,53.38,53.05,53.21,188800.0,32.6689,32.8102,32.6074,32.7057,188800.0
2008-01-10 10:30:00,53.21,53.64,53.2,53.64,100200.0,32.7057,32.97,32.6996,32.97,100200.0
2008-01-10 10:35:00,53.66,53.7,53.52,53.6,125600.0,32.9823,33.0069,32.8963,32.9455,125600.0
2008-01-10 10:40:00,53.58,53.66,53.43,53.56,67400.0,32.9332,32.9823,32.841,32.9209,67400.0
2008-01-10 10:45:00,53.56,53.56,53.3,53.32,89900.0,32.9209,32.9209,32.7611,32.7733,89900.0
2008-01-10 10:50:00,53.3,53.32,53.2,53.23,45700.0,32.7611,32.7733,32.6996,32.718,45700.0
2008-01-10 10:55:00,53.21,53.34,53.16,53.27,83900.0,32.7057,32.7856,32.675,32.7426,83900.0
2008-01-10 11:00:00,53.26,53.26,52.97,53.08,69900.0,32.7365,32.7365,32.5582,32.6258,69900.0
2008-01-10 11:05:00,53.11,53.23,53.0,53.03,43400.0,32.6443,32.718,32.5767,32.5951,43400.0
2008-01-10 11:10:00,53.05,53.23,53.0,53.12,34600.0,32.6074,32.718,32.5767,32.6504,34600.0
2008-01-10 11:15:00,53.1,53.22,53.08,53.1,29800.0,32.6381,32.7119,32.6258,32.6381,29800.0
2008-01-10 11:20:00,53.1,53.25,53.08,53.23,44200.0,32.6381,32.7303,32.6258,32.718,44200.0
2008-01-10 11:25:00,53.26,53.54,53.24,53.5,44500.0,32.7365,32.9086,32.7242,32.884,44500.0
2008-01-10 11:30:00,53.5,53.59,53.42,53.52,36900.0,32.884,32.9393,32.8348,32.8963,36900.0
2008-01-10 11:35:00,53.58,53.62,53.51,53.57,48100.0,32.9332,32.9577,32.8901,32.927,48100.0
2008-01-10 11:40:00,53.57,53.57,53.37,53.49,42000.0,32.927,32.927,32.8041,32.8778,42000.0
2008-01-10 11:45:00,53.49,53.78,53.47,53.78,41600.0,32.8778,33.0561,32.8655,33.0561,41600.0
2008-01-10 11:50:00,53.79,54.05,53.73,53.88,64500.0,33.0622,33.222,33.0254,33.1176,64500.0
2008-01-10 11:55:00,53.85,54.05,53.83,54.05,51900.0,33.0991,33.222,33.0868,33.222,51900.0
2008-01-10 12:00:00,54.05,54.09,53.93,54.05,53900.0,33.222,33.2466,33.1483,33.222,53900.0
2008-01-10 12:05:00,54.04,54.15,54.02,54.11,144700.0,33.2159,33.2835,33.2036,33.2589,144700.0
2008-01-10 12:10:00,54.13,54.2,53.95,54.19,55100.0,33.2712,33.3142,33.1606,33.3081,55100.0
2008-01-10 12:15:00,54.18,54.72,54.12,54.57,116400.0,33.302,33.6339,33.2651,33.5417,116400.0
2008-01-10 12:20:00,54.58,55.0,54.49,54.88,141700.0,33.5478,33.806,33.4925,33.7322,141700.0
2008-01-10 12:25:00,54.87,54.89,54.48,54.48,177700.0,33.7261,33.7384,33.4863,33.4863,177700.0
2008-01-10 12:30:00,54.5,54.66,54.41,54.45,108600.0,33.4986,33.597,33.4433,33.4679,108600.0
2008-01-10 12:35:00,54.45,54.65,54.41,54.47,147700.0,33.4679,33.5908,33.4433,33.4802,147700.0
2008-01-10 12:40:00,54.47,54.68,54.32,54.66,86600.0,33.4802,33.6093,33.388,33.597,86600.0
2008-01-10 12:45:00,54.66,54.76,54.51,54.76,71600.0,33.597,33.6585,33.5048,33.6585,71600.0
2008-01-10 12:50:00,54.75,54.97,54.65,54.86,98800.0,33.6523,33.7875,33.5908,33.7199,98800.0
2008-01-10 12:55:00,54.86,55.16,54.79,55.02,96400.0,33.7199,33.9043,33.6769,33.8183,96400.0
2008-01-10 13:00:00,55.03,55.23,54.93,55.09,99900.0,33.8244,33.9473,33.7629,33.8613,99900.0
2008-01-10 13:05:00,55.09,55.35,55.01,55.35,132100.0,33.8613,34.0211,33.8121,34.0211,132100.0
2008-01-10 13:10:00,55.32,55.34,55.08,55.17,110800.0,34.0027,34.0149,33.8551,33.9105,110800.0
2008-01-10 13:15:00,55.17,55.34,55.12,55.22,125800.0,33.9105,34.0149,33.8797,33.9412,125800.0
2008-01-10 13:20:00,55.26,55.4,55.15,55.37,110700.0,33.9658,34.0518,33.8982,34.0334,110700.0
2008-01-10 13:25:00,55.36,55.53,55.26,55.45,117100.0,34.0272,34.1317,33.9658,34.0826,117100.0
2008-01-10 13:30:00,55.46,55.55,55.27,55.31,91200.0,34.0887,34.144,33.9719,33.9965,91200.0
2008-01-10 13:35:00,55.31,55.32,55.05,55.23,107500.0,33.9965,34.0027,33.8367,33.9473,107500.0
2008-01-10 13:40:00,55.21,55.41,55.06,55.34,70600.0,33.935,34.058,33.8428,34.0149,70600.0
2008-01-10 13:45:00,55.34,55.34,55.07,55.16,64700.0,34.0149,34.0149,33.849,33.9043,64700.0
2008-01-10 13:50:00,55.18,55.21,54.78,54.85,122100.0,33.9166,33.935,33.6707,33.7138,122100.0
2008-01-10 13:55:00,54.86,55.34,54.73,55.34,77300.0,33.7199,34.0149,33.64,34.0149,77300.0
2008-01-10 14:00:00,55.34,55.38,55.08,55.19,95900.0,34.0149,34.0395,33.8551,33.9228,95900.0
2008-01-10 14:05:00,55.17,55.24,54.83,54.87,159700.0,33.9105,33.9535,33.7015,33.7261,159700.0
2008-01-10 14:10:00,54.86,55.17,54.86,55.13,90400.0,33.7199,33.9105,33.7199,33.8859,90400.0
2008-01-10 14:15:00,55.12,55.56,55.0,55.56,105000.0,33.8797,34.1502,33.806,34.1502,105000.0
2008-01-10 14:20:00,55.54,55.77,55.4,55.53,91600.0,34.1379,34.2793,34.0518,34.1317,91600.0
2008-01-10 14:25:00,55.53,55.53,55.25,55.45,91200.0,34.1317,34.1317,33.9596,34.0826,91200.0
2008-01-10 14:30:00,55.45,55.5,55.22,55.35,74200.0,34.0826,34.1133,33.9412,34.0211,74200.0
2008-01-10 14:35:00,55.35,55.78,55.31,55.78,63600.0,34.0211,34.2854,33.9965,34.2854,63600.0
2008-01-10 14:40:00,55.74,55.79,55.65,55.74,64500.0,34.2608,34.2915,34.2055,34.2608,64500.0
2008-01-10 14:45:00,55.74,55.79,55.6,55.6,91700.0,34.2608,34.2915,34.1748,34.1748,91700.0
2008-01-10 14:50:00,55.63,55.75,55.5,55.58,52200.0,34.1932,34.267,34.1133,34.1625,52200.0
2008-01-10 14:55:00,55.59,55.8,55.54,55.78,107600.0,34.1686,34.2977,34.1379,34.2854,107600.0
2008-01-10 15:00:00,55.77,55.8,55.6,55.78,65000.0,34.2793,34.2977,34.1748,34.2854,65000.0
2008-01-10 15:05:00,55.77,56.17,55.76,56.1,102600.0,34.2793,34.5251,34.2731,34.4821,102600.0
2008-01-10 15:10:00,56.1,56.23,55.99,56.17,65500.0,34.4821,34.562,34.4145,34.5251,65500.0
2008-01-10 15:15:00,56.17,56.2,55.84,56.01,75000.0,34.5251,34.5436,34.3223,34.4268,75000.0
2008-01-10 15:20:00,56.02,56.1,55.9,55.98,94500.0,34.4329,34.4821,34.3592,34.4083,94500.0
2008-01-10 15:25:00,55.98,56.36,55.93,56.33,94300.0,34.4083,34.6419,34.3776,34.6235,94300.0
2008-01-10 15:30:00,56.33,56.55,56.18,56.47,148800.0,34.6235,34.7587,34.5313,34.7095,148800.0
2008-01-10 15:35:00,56.47,56.47,56.09,56.2,130400.0,34.7095,34.7095,34.4759,34.5436,130400.0
2008-01-10 15:40:00,56.2,56.31,56.02,56.03,148200.0,34.5436,34.6112,34.4329,34.4391,148200.0
2008-01-10 15:45:00,56.06,56.08,55.44,55.56,145900.0,34.4575,34.4698,34.0764,34.1502,145900.0
2008-01-10 15:50:00,55.55,55.72,55.44,55.7,151000.0,34.144,34.2485,34.0764,34.2362,151000.0
2008-01-10 15:55:00,55.7,55.72,55.54,55.6,157400.0,34.2362,34.2485,34.1379,34.1748,157400.0
2008-01-11 09:30:00,55.27,55.27,54.55,54.8,77100.0,33.9719,33.9719,33.5294,33.683,77100.0
2008-01-11 09:35:00,54.75,54.87,54.5,54.73,58500.0,33.6523,33.7261,33.4986,33.64,58500.0
2008-01-11 09:40:00,54.71,54.98,54.61,54.82,89900.0,33.6277,33.7937,33.5663,33.6953,89900.0
2008-01-11 09:45:00,54.8,54.9,54.59,54.78,52500.0,33.683,33.7445,33.554,33.6707,52500.0
2008-01-11 09:50:00,54.79,54.89,54.65,54.82,57000.0,33.6769,33.7384,33.5908,33.6953,57000.0
2008-01-11 09:55:00,54.84,54.84,54.27,54.31,56100.0,33.7076,33.7076,33.3573,33.3819,56100.0
2008-01-11 10:00:00,54.3,54.37,54.04,54.12,82800.0,33.3757,33.4187,33.2159,33.2651,82800.0
2008-01-11 10:05:00,54.13,54.24,54.04,54.06,48100.0,33.2712,33.3388,33.2159,33.2282,48100.0
2008-01-11 10:10:00,54.06,54.72,54.06,54.52,50300.0,33.2282,33.6339,33.2282,33.5109,50300.0
2008-01-11 10:15:00,54.55,54.63,54.26,54.31,50500.0,33.5294,33.5785,33.3511,33.3819,50500.0
2008-01-11 10:20:00,54.31,54.72,54.31,54.69,68900.0,33.3819,33.6339,33.3819,33.6154,68900.0
2008-01-11 10:25:00,54.67,54.7,54.49,54.56,51000.0,33.6031,33.6216,33.4925,33.5355,51000.0
2008-01-11 10:30:00,54.56,54.67,54.43,54.49,57600.0,33.5355,33.6031,33.4556,33.4925,57600.0
2008-01-11 10:35:00,54.46,54.5,54.36,54.46,50400.0,33.4741,33.4986,33.4126,33.4741,50400.0
2008-01-11 10:40:00,54.46,54.47,54.12,54.19,70600.0,33.4741,33.4802,33.2651,33.3081,70600.0
2008-01-11 10:45:00,54.2,54.75,54.2,54.74,75000.0,33.3142,33.6523,33.3142,33.6462,75000.0
2008-01-11 10:50:00,54.74,54.94,54.72,54.76,142700.0,33.6462,33.7691,33.6339,33.6585,142700.0
2008-01-11 10:55:00,54.77,54.78,54.33,54.4,48300.0,33.6646,33.6707,33.3941,33.4372,48300.0
2008-01-11 11:00:00,54.37,54.5,54.09,54.16,38200.0,33.4187,33.4986,33.2466,33.2897,38200.0
2008-01-11 11:05:00,54.14,54.2,53.97,54.19,37000.0,33.2774,33.3142,33.1729,33.3081,37000.0
2008-01-11 11:10:00,54.18,54.45,54.14,54.37,33800.0,33.302,33.4679,33.2774,33.4187,33800.0
2008-01-11 11:15:00,54.38,54.47,54.14,54.28,56500.0,33.4249,33.4802,33.2774,33.3634,56500.0
2008-01-11 11:20:00,54.28,54.49,54.19,54.21,50900.0,33.3634,33.4925,33.3081,33.3204,50900.0
2008-01-11 11:25:00,54.22,54.62,54.16,54.61,35800.0,33.3265,33.5724,33.2897,33.5663,35800.0
2008-01-11 11:30:00,54.58,54.93,54.56,54.9,54900.0,33.5478,33.7629,33.5355,33.7445,54900.0
2008-01-11 11:35:00,54.89,54.92,54.55,54.57,28800.0,33.7384,33.7568,33.5294,33.5417,28800.0
2008-01-11 11:40:00,54.57,54.86,54.57,54.83,33400.0,33.5417,33.7199,33.5417,33.7015,33400.0
2008-01-11 11:45:00,54.83,55.0,54.82,54.97,44200.0,33.7015,33.806,33.6953,33.7875,44200.0
2008-01-11 11:50:00,54.98,55.04,54.85,54.94,59900.0,33.7937,33.8306,33.7138,33.7691,59900.0
2008-01-11 11:55:00,54.96,55.0,54.85,54.87,15900.0,33.7814,33.806,33.7138,33.7261,15900.0
2008-01-11 12:00:00,54.87,54.87,54.58,54.65,32100.0,33.7261,33.7261,33.5478,33.5908,32100.0
2008-01-11 12:05:00,54.65,54.78,54.58,54.63,34600.0,33.5908,33.6707,33.5478,33.5785,34600.0
2008-01-11 12:10:00,54.61,54.73,54.55,54.6,19600.0,33.5663,33.64,33.5294,33.5601,19600.0
2008-01-11 12:15:00,54.57,54.82,54.56,54.61,30400.0,33.5417,33.6953,33.5355,33.5663,30400.0
2008-01-11 12:20:00,54.61,54.66,54.43,54.59,89500.0,33.5663,33.597,33.4556,33.554,89500.0
2008-01-11 12:25:00,54.57,54.78,54.54,54.76,36900.0,33.5417,33.6707,33.5232,33.6585,36900.0
2008-01-11 12:30:00,54.75,54.75,54.43,54.53,53600.0,33.6523,33.6523,33.4556,33.5171,53600.0
2008-01-11 12:35:00,54.5,54.9,54.45,54.48,28400.0,33.4986,33.7445,33.4679,33.4863,28400.0
2008-01-11 12:40:00,54.48,54.58,54.35,54.42,22700.0,33.4863,33.5478,33.4064,33.4495,22700.0
2008-01-11 12:45:00,54.39,54.58,54.34,54.5,62500.0,33.431,33.5478,33.4003,33.4986,62500.0
2008-01-11 12:50:00,54.51,54.6,54.47,54.56,63000.0,33.5048,33.5601,33.4802,33.5355,63000.0
2008-01-11 12:55:00,54.56,54.68,54.49,54.68,68000.0,33.5355,33.6093,33.4925,33.6093,68000.0
2008-01-11 13:00:00,54.68,54.69,54.53,54.61,76700.0,33.6093,33.6154,33.5171,33.5663,76700.0
2008-01-11 13:05:00,54.63,54.66,54.5,54.59,49000.0,33.5785,33.597,33.4986,33.554,49000.0
2008-01-11 13:10:00,54.56,54.6,54.5,54.55,22100.0,33.5355,33.5601,33.4986,33.5294,22100.0
2008-01-11 13:15:00,54.55,54.55,54.32,54.35,48100.0,33.5294,33.5294,33.388,33.4064,48100.0
2008-01-11 13:20:00,54.38,54.45,54.11,54.25,41400.0,33.4249,33.4679,33.2589,33.345,41400.0
2008-01-11 13:25:00,54.26,54.45,54.26,54.4,18500.0,33.3511,33.4679,33.3511,33.4372,18500.0
2008-01-11 13:30:00,54.42,54.46,54.3,54.32,30500.0,33.4495,33.4741,33.3757,33.388,30500.0
2008-01-11 13:35:00,54.32,54.46,54.19,54.35,42000.0,33.388,33.4741,33.3081,33.4064,42000.0
2008-01-11 13:40:00,54.35,54.54,54.31,54.4,39500.0,33.4064,33.5232,33.3819,33.4372,39500.0
2008-01-11 13:45:00,54.42,54.42,54.2,54.26,46500.0,33.4495,33.4495,33.3142,33.3511,46500.0
2008-01-11 13:50:00,54.25,54.42,54.22,54.41,37200.0,33.345,33.4495,33.3265,33.4433,37200.0
2008-01-11 13:55:00,54.42,54.42,54.06,54.06,83200.0,33.4495,33.4495,33.2282,33.2282,83200.0
2008-01-11 14:00:00,54.07,54.2,54.06,54.18,92500.0,33.2343,33.3142,33.2282,33.302,92500.0
2008-01-11 14:05:00,54.17,54.31,54.15,54.31,54600.0,33.2958,33.3819,33.2835,33.3819,54600.0
2008-01-11 14:10:00,54.31,54.31,54.14,54.19,47100.0,33.3819,33.3819,33.2774,33.3081,47100.0
2008-01-11 14:15:00,54.2,54.33,54.16,54.17,98100.0,33.3142,33.3941,33.2897,33.2958,98100.0
2008-01-11 14:20:00,54.19,54.25,54.04,54.04,34800.0,33.3081,33.345,33.2159,33.2159,34800.0
2008-01-11 14:25:00,54.06,54.14,54.04,54.06,41600.0,33.2282,33.2774,33.2159,33.2282,41600.0
2008-01-11 14:30:00,54.06,54.08,53.99,54.05,70300.0,33.2282,33.2405,33.1852,33.222,70300.0
2008-01-11 14:35:00,54.08,54.16,53.97,53.98,188100.0,33.2405,33.2897,33.1729,33.179,188100.0
2008-01-11 14:40:00,53.98,54.14,53.97,54.13,43700.0,33.179,33.2774,33.1729,33.2712,43700.0
2008-01-11 14:45:00,54.14,54.18,53.99,54.0,43500.0,33.2774,33.302,33.1852,33.1913,43500.0
2008-01-11 14:50:00,54.0,54.11,53.98,54.0,61900.0,33.1913,33.2589,33.179,33.1913,61900.0
2008-01-11 14:55:00,54.0,54.08,53.97,54.05,121700.0,33.1913,33.2405,33.1729,33.222,121700.0
2008-01-11 15:00:00,54.05,54.05,53.97,54.0,105100.0,33.222,33.222,33.1729,33.1913,105100.0
2008-01-11 15:05:00,54.0,54.16,53.93,53.97,95700.0,33.1913,33.2897,33.1483,33.1729,95700.0
2008-01-11 15:10:00,53.97,53.98,53.72,53.76,77700.0,33.1729,33.179,33.0192,33.0438,77700.0
2008-01-11 15:15:00,53.77,54.03,53.76,53.94,108800.0,33.0499,33.2098,33.0438,33.1544,108800.0
2008-01-11 15:20:00,53.94,54.09,53.74,54.01,70000.0,33.1544,33.2466,33.0315,33.1975,70000.0
2008-01-11 15:25:00,54.0,54.17,53.88,53.98,222700.0,33.1913,33.2958,33.1176,33.179,222700.0
2008-01-11 15:30:00,53.98,54.07,53.92,53.99,110200.0,33.179,33.2343,33.1421,33.1852,110200.0
2008-01-11 15:35:00,54.0,54.24,53.96,54.24,91900.0,33.1913,33.3388,33.1667,33.3388,91900.0
2008-01-11 15:40:00,54.24,54.24,53.96,53.99,122500.0,33.3388,33.3388,33.1667,33.1852,122500.0
2008-01-11 15:45:00,53.97,54.06,53.92,54.01,138700.0,33.1729,33.2282,33.1421,33.1975,138700.0
2008-01-11 15:50:00,54.01,54.18,54.0,54.08,166500.0,33.1975,33.302,33.1913,33.2405,166500.0
2008-01-11 15:55:00,54.08,54.11,53.93,53.97,142000.0,33.2405,33.2589,33.1483,33.1729,142000.0
2008-01-14 09:30:00,54.45,54.87,54.37,54.83,118100.0,33.4679,33.7261,33.4187,33.7015,118100.0
2008-01-14 09:35:00,54.84,54.85,54.3,54.31,80500.0,33.7076,33.7138,33.3757,33.3819,80500.0
2008-01-14 09:40:00,54.3,54.7,54.1,54.63,94300.0,33.3757,33.6216,33.2528,33.5785,94300.0
2008-01-14 09:45:00,54.61,54.67,54.35,54.54,62500.0,33.5663,33.6031,33.4064,33.5232,62500.0
2008-01-14 09:50:00,54.54,54.68,54.45,54.59,70000.0,33.5232,33.6093,33.4679,33.554,70000.0
2008-01-14 09:55:00,54.63,54.76,54.53,54.65,89300.0,33.5785,33.6585,33.5171,33.5908,89300.0
2008-01-14 10:00:00,54.65,54.65,54.46,54.56,51600.0,33.5908,33.5908,33.4741,33.5355,51600.0
2008-01-14 10:05:00,54.56,54.63,54.46,54.61,61500.0,33.5355,33.5785,33.4741,33.5663,61500.0
2008-01-14 10:10:00,54.65,54.91,54.63,54.86,88700.0,33.5908,33.7506,33.5785,33.7199,88700.0
2008-01-14 10:15:00,54.91,54.97,54.72,54.88,64000.0,33.7506,33.7875,33.6339,33.7322,64000.0
2008-01-14 10:20:00,54.88,54.89,54.83,54.85,42200.0,33.7322,33.7384,33.7015,33.7138,42200.0
2008-01-14 10:25:00,54.85,54.92,54.76,54.76,86300.0,33.7138,33.7568,33.6585,33.6585,86300.0
2008-01-14 10:30:00,54.79,54.97,54.78,54.83,55300.0,33.6769,33.7875,33.6707,33.7015,55300.0
2008-01-14 10:35:00,54.83,54.99,54.81,54.94,52100.0,33.7015,33.7998,33.6892,33.7691,52100.0
2008-01-14 10:40:00,54.97,55.1,54.76,54.84,51900.0,33.7875,33.8674,33.6585,33.7076,51900.0
2008-01-14 10:45:00,54.84,54.94,54.82,54.92,38400.0,33.7076,33.7691,33.6953,33.7568,38400.0
2008-01-14 10:50:00,54.89,55.03,54.76,54.81,37500.0,33.7384,33.8244,33.6585,33.6892,37500.0
2008-01-14 10:55:00,54.81,55.09,54.77,55.09,68800.0,33.6892,33.8613,33.6646,33.8613,68800.0
2008-01-14 11:00:00,55.11,55.23,54.97,55.09,87900.0,33.8736,33.9473,33.7875,33.8613,87900.0
2008-01-14 11:05:00,55.09,55.47,55.08,55.4,87200.0,33.8613,34.0949,33.8551,34.0518,87200.0
2008-01-14 11:10:00,55.4,55.4,55.17,55.21,96100.0,34.0518,34.0518,33.9105,33.935,96100.0
2008-01-14 11:15:00,55.21,55.4,55.16,55.16,62700.0,33.935,34.0518,33.9043,33.9043,62700.0
2008-01-14 11:20:00,55.19,55.22,55.09,55.16,50200.0,33.9228,33.9412,33.8613,33.9043,50200.0
2008-01-14 11:25:00,55.17,55.22,55.05,55.1,43900.0,33.9105,33.9412,33.8367,33.8674,43900.0
2008-01-14 11:30:00,55.09,55.15,54.96,55.0,31600.0,33.8613,33.8982,33.7814,33.806,31600.0
2008-01-14 11:35:00,55.0,55.04,54.89,54.9,29400.0,33.806,33.8306,33.7384,33.7445,29400.0
2008-01-14 11:40:00,54.89,55.0,54.87,54.99,31700.0,33.7384,33.806,33.7261,33.7998,31700.0
2008-01-14 11:45:00,55.0,55.06,54.96,55.05,43200.0,33.806,33.8428,33.7814,33.8367,43200.0
2008-01-14 11:50:00,55.05,55.15,55.01,55.12,30000.0,33.8367,33.8982,33.8121,33.8797,30000.0
2008-01-14 11:55:00,55.12,55.15,55.02,55.09,22100.0,33.8797,33.8982,33.8183,33.8613,22100.0
2008-01-14 12:00:00,55.1,55.15,55.01,55.08,48000.0,33.8674,33.8982,33.8121,33.8551,48000.0
2008-01-14 12:05:00,55.08,55.21,55.07,55.16,49500.0,33.8551,33.935,33.849,33.9043,49500.0
2008-01-14 12:10:00,55.15,55.24,55.02,55.11,84800.0,33.8982,33.9535,33.8183,33.8736,84800.0
2008-01-14 12:15:00,55.11,55.16,55.07,55.13,51700.0,33.8736,33.9043,33.849,33.8859,51700.0
2008-01-14 12:20:00,55.14,55.15,54.99,55.01,54800.0,33.892,33.8982,33.7998,33.8121,54800.0
2008-01-14 12:25:00,55.01,55.02,54.92,54.92,29800.0,33.8121,33.8183,33.7568,33.7568,29800.0
2008-01-14 12:30:00,54.92,54.98,54.87,54.95,32300.0,33.7568,33.7937,33.7261,33.7752,32300.0
2008-01-14 12:35:00,54.95,54.95,54.77,54.8,41100.0,33.7752,33.7752,33.6646,33.683,41100.0
2008-01-14 12:40:00,54.79,54.81,54.68,54.69,67500.0,33.6769,33.6892,33.6093,33.6154,67500.0
2008-01-14 12:45:00,54.69,54.71,54.57,54.69,50700.0,33.6154,33.6277,33.5417,33.6154,50700.0
2008-01-14 12:50:00,54.68,54.73,54.61,54.71,57300.0,33.6093,33.64,33.5663,33.6277,57300.0
2008-01-14 12:55:00,54.71,54.8,54.63,54.72,55500.0,33.6277,33.683,33.5785,33.6339,55500.0
2008-01-14 13:00:00,54.72,54.75,54.62,54.74,23900.0,33.6339,33.6523,33.5724,33.6462,23900.0
2008-01-14 13:05:00,54.75,54.87,54.73,54.86,27500.0,33.6523,33.7261,33.64,33.7199,27500.0
2008-01-14 13:10:00,54.84,54.9,54.68,54.73,29000.0,33.7076,33.7445,33.6093,33.64,29000.0
2008-01-14 13:15:00,54.72,54.78,54.69,54.73,33700.0,33.6339,33.6707,33.6154,33.64,33700.0
2008-01-14 13:20:00,54.72,54.84,54.72,54.76,21600.0,33.6339,33.7076,33.6339,33.6585,21600.0
2008-01-14 13:25:00,54.75,54.85,54.73,54.76,41200.0,33.6523,33.7138,33.64,33.6585,41200.0
2008-01-14 13:30:00,54.74,54.93,54.73,54.89,17800.0,33.6462,33.7629,33.64,33.7384,17800.0
2008-01-14 13:35:00,54.88,54.96,54.85,54.88,43000.0,33.7322,33.7814,33.7138,33.7322,43000.0
2008-01-14 13:40:00,54.88,55.03,54.79,54.85,53900.0,33.7322,33.8244,33.6769,33.7138,53900.0
2008-01-14 13:45:00,54.87,55.07,54.81,54.98,99200.0,33.7261,33.849,33.6892,33.7937,99200.0
2008-01-14 13:50:00,55.0,55.1,54.91,55.02,185200.0,33.806,33.8674,33.7506,33.8183,185200.0
2008-01-14 13:55:00,55.02,55.2,55.02,55.11,42300.0,33.8183,33.9289,33.8183,33.8736,42300.0
2008-01-14 14:00:00,55.11,55.27,55.11,55.26,110000.0,33.8736,33.9719,33.8736,33.9658,110000.0
2008-01-14 14:05:00,55.26,55.4,55.24,55.4,52200.0,33.9658,34.0518,33.9535,34.0518,52200.0
2008-01-14 14:10:00,55.4,55.45,55.35,55.41,166000.0,34.0518,34.0826,34.0211,34.058,166000.0
2008-01-14 14:15:00,55.4,55.5,55.37,55.42,270000.0,34.0518,34.1133,34.0334,34.0641,270000.0
2008-01-14 14:20:00,55.42,55.5,55.37,55.47,74300.0,34.0641,34.1133,34.0334,34.0949,74300.0
2008-01-14 14:25:00,55.47,55.52,55.46,55.48,53800.0,34.0949,34.1256,34.0887,34.101,53800.0
2008-01-14 14:30:00,55.49,55.54,55.45,55.49,77000.0,34.1071,34.1379,34.0826,34.1071,77000.0
2008-01-14 14:35:00,55.49,55.54,55.45,55.53,90100.0,34.1071,34.1379,34.0826,34.1317,90100.0
2008-01-14 14:40:00,55.54,55.54,55.37,55.47,64200.0,34.1379,34.1379,34.0334,34.0949,64200.0
2008-01-14 14:45:00,55.46,55.51,55.42,55.51,28900.0,34.0887,34.1194,34.0641,34.1194,28900.0
2008-01-14 14:50:00,55.5,55.54,55.23,55.29,60000.0,34.1133,34.1379,33.9473,33.9842,60000.0
2008-01-14 14:55:00,55.29,55.5,55.26,55.5,46300.0,33.9842,34.1133,33.9658,34.1133,46300.0
2008-01-14 15:00:00,55.5,55.52,55.4,55.48,86400.0,34.1133,34.1256,34.0518,34.101,86400.0
2008-01-14 15:05:00,55.48,55.54,55.42,55.49,152500.0,34.101,34.1379,34.0641,34.1071,152500.0
2008-01-14 15:10:00,55.5,55.5,55.37,55.46,94700.0,34.1133,34.1133,34.0334,34.0887,94700.0
2008-01-14 15:15:00,55.45,55.51,55.39,55.47,67500.0,34.0826,34.1194,34.0457,34.0949,67500.0
2008-01-14 15:20:00,55.47,55.47,55.22,55.24,67200.0,34.0949,34.0949,33.9412,33.9535,67200.0
2008-01-14 15:25:00,55.25,55.45,55.25,55.43,87900.0,33.9596,34.0826,33.9596,34.0703,87900.0
2008-01-14 15:30:00,55.41,55.7,55.41,55.63,199600.0,34.058,34.2362,34.058,34.1932,199600.0
2008-01-14 15:35:00,55.63,55.73,55.56,55.56,111000.0,34.1932,34.2547,34.1502,34.1502,111000.0
2008-01-14 15:40:00,55.56,55.73,55.47,55.7,104700.0,34.1502,34.2547,34.0949,34.2362,104700.0
2008-01-14 15:45:00,55.69,55.76,55.64,55.71,119100.0,34.2301,34.2731,34.1993,34.2424,119100.0
2008-01-14 15:50:00,55.72,55.81,55.6,55.79,146500.0,34.2485,34.3038,34.1748,34.2915,146500.0
2008-01-14 15:55:00,55.78,55.92,55.75,55.83,182800.0,34.2854,34.3714,34.267,34.3161,182800.0
2008-01-15 09:30:00,55.3,55.3,54.96,55.09,63500.0,33.9904,33.9904,33.7814,33.8613,63500.0
2008-01-15 09:35:00,55.13,55.27,54.69,54.7,63700.0,33.8859,33.9719,33.6154,33.6216,63700.0
2008-01-15 09:40:00,54.76,54.86,54.57,54.8,125900.0,33.6585,33.7199,33.5417,33.683,125900.0
2008-01-15 09:45:00,54.8,55.07,54.8,54.88,42000.0,33.683,33.849,33.683,33.7322,42000.0
2008-01-15 09:50:00,54.88,55.18,54.77,55.0,65800.0,33.7322,33.9166,33.6646,33.806,65800.0
2008-01-15 09:55:00,55.0,55.06,54.9,54.94,40800.0,33.806,33.8428,33.7445,33.7691,40800.0
2008-01-15 10:00:00,54.94,55.07,54.29,54.29,119100.0,33.7691,33.849,33.3696,33.3696,119100.0
2008-01-15 10:05:00,54.29,54.66,54.2,54.31,109700.0,33.3696,33.597,33.3142,33.3819,109700.0
2008-01-15 10:10:00,54.32,54.75,54.3,54.46,65100.0,33.388,33.6523,33.3757,33.4741,65100.0
2008-01-15 10:15:00,54.47,54.56,54.2,54.26,55500.0,33.4802,33.5355,33.3142,33.3511,55500.0
2008-01-15 10:20:00,54.26,54.29,54.0,54.05,159200.0,33.3511,33.3696,33.1913,33.222,159200.0
2008-01-15 10:25:00,54.01,54.3,53.95,54.07,86500.0,33.1975,33.3757,33.1606,33.2343,86500.0
2008-01-15 10:30:00,54.1,54.34,53.99,54.24,91900.0,33.2528,33.4003,33.1852,33.3388,91900.0
2008-01-15 10:35:00,54.22,54.38,54.22,54.34,42600.0,33.3265,33.4249,33.3265,33.4003,42600.0
2008-01-15 10:40:00,54.33,54.33,54.08,54.12,60400.0,33.3941,33.3941,33.2405,33.2651,60400.0
2008-01-15 10:45:00,54.15,54.15,53.95,54.02,38400.0,33.2835,33.2835,33.1606,33.2036,38400.0
2008-01-15 10:50:00,54.0,54.15,53.95,54.0,54800.0,33.1913,33.2835,33.1606,33.1913,54800.0
2008-01-15 10:55:00,54.01,54.04,53.81,53.83,48100.0,33.1975,33.2159,33.0745,33.0868,48100.0
2008-01-15 11:00:00,53.83,53.96,53.8,53.94,52600.0,33.0868,33.1667,33.0684,33.1544,52600.0
2008-01-15 11:05:00,53.94,54.02,53.86,53.88,68600.0,33.1544,33.2036,33.1053,33.1176,68600.0
2008-01-15 11:10:00,53.87,53.99,53.85,53.96,29100.0,33.1114,33.1852,33.0991,33.1667,29100.0
2008-01-15 11:15:00,53.96,53.98,53.83,53.83,30800.0,33.1667,33.179,33.0868,33.0868,30800.0
2008-01-15 11:20:00,53.79,53.84,53.64,53.69,34900.0,33.0622,33.093,32.97,33.0008,34900.0
2008-01-15 11:25:00,53.67,53.74,53.6,53.73,85500.0,32.9885,33.0315,32.9455,33.0254,85500.0
2008-01-15 11:30:00,53.73,53.9,53.6,53.85,126100.0,33.0254,33.1298,32.9455,33.0991,126100.0
2008-01-15 11:35:00,53.85,53.96,53.71,53.95,43600.0,33.0991,33.1667,33.0131,33.1606,43600.0
2008-01-15 11:40:00,53.95,54.01,53.75,53.94,59900.0,33.1606,33.1975,33.0376,33.1544,59900.0
2008-01-15 11:45:00,53.94,53.96,53.66,53.66,99400.0,33.1544,33.1667,32.9823,32.9823,99400.0
2008-01-15 11:50:00,53.66,53.88,53.66,53.85,50600.0,32.9823,33.1176,32.9823,33.0991,50600.0
2008-01-15 11:55:00,53.83,53.85,53.68,53.78,45700.0,33.0868,33.0991,32.9946,33.0561,45700.0
2008-01-15 12:00:00,53.76,53.82,53.61,53.64,51700.0,33.0438,33.0807,32.9516,32.97,51700.0
2008-01-15 12:05:00,53.69,53.97,53.59,53.92,47400.0,33.0008,33.1729,32.9393,33.1421,47400.0
2008-01-15 12:10:00,53.9,53.97,53.76,53.88,87900.0,33.1298,33.1729,33.0438,33.1176,87900.0
2008-01-15 12:15:00,53.86,53.94,53.63,53.65,57200.0,33.1053,33.1544,32.9639,32.9762,57200.0
2008-01-15 12:20:00,53.66,53.9,53.63,53.69,56900.0,32.9823,33.1298,32.9639,33.0008,56900.0
2008-01-15 12:25:00,53.69,53.74,53.65,53.73,30500.0,33.0008,33.0315,32.9762,33.0254,30500.0
2008-01-15 12:30:00,53.77,53.77,53.53,53.53,32500.0,33.0499,33.0499,32.9024,32.9024,32500.0
2008-01-15 12:35:00,53.52,53.53,53.4,53.4,37200.0,32.8963,32.9024,32.8225,32.8225,37200.0
2008-01-15 12:40:00,53.44,53.48,53.39,53.45,18800.0,32.8471,32.8717,32.8164,32.8533,18800.0
2008-01-15 12:45:00,53.42,53.55,53.41,53.49,32200.0,32.8348,32.9147,32.8287,32.8778,32200.0
2008-01-15 12:50:00,53.53,53.63,53.36,53.62,38600.0,32.9024,32.9639,32.7979,32.9577,38600.0
2008-01-15 12:55:00,53.61,53.61,53.38,53.52,41600.0,32.9516,32.9516,32.8102,32.8963,41600.0
2008-01-15 13:00:00,53.53,53.91,53.5,53.85,59200.0,32.9024,33.136,32.884,33.0991,59200.0
2008-01-15 13:05:00,53.88,54.07,53.68,54.05,68200.0,33.1176,33.2343,32.9946,33.222,68200.0
2008-01-15 13:10:00,54.06,54.19,54.03,54.12,55800.0,33.2282,33.3081,33.2098,33.2651,55800.0
2008-01-15 13:15:00,54.11,54.12,53.93,54.03,40600.0,33.2589,33.2651,33.1483,33.2098,40600.0
2008-01-15 13:20:00,54.04,54.09,53.91,54.09,56600.0,33.2159,33.2466,33.136,33.2466,56600.0
2008-01-15 13:25:00,54.09,54.11,53.97,54.01,61600.0,33.2466,33.2589,33.1729,33.1975,61600.0
2008-01-15 13:30:00,54.01,54.01,53.87,53.97,30900.0,33.1975,33.1975,33.1114,33.1729,30900.0
2008-01-15 13:35:00,54.0,54.05,53.95,53.99,33100.0,33.1913,33.222,33.1606,33.1852,33100.0
2008-01-15 13:40:00,53.99,54.08,53.99,54.04,58500.0,33.1852,33.2405,33.1852,33.2159,58500.0
2008-01-15 13:45:00,54.03,54.07,53.98,54.07,66200.0,33.2098,33.2343,33.179,33.2343,66200.0
2008-01-15 13:50:00,54.05,54.11,53.89,53.92,58200.0,33.222,33.2589,33.1237,33.1421,58200.0
2008-01-15 13:55:00,53.93,54.13,53.9,54.0,66300.0,33.1483,33.2712,33.1298,33.1913,66300.0
2008-01-15 14:00:00,54.01,54.03,53.88,53.91,26500.0,33.1975,33.2098,33.1176,33.136,26500.0
2008-01-15 14:05:00,53.93,53.94,53.74,53.79,47800.0,33.1483,33.1544,33.0315,33.0622,47800.0
2008-01-15 14:10:00,53.75,53.94,53.64,53.94,49000.0,33.0376,33.1544,32.97,33.1544,49000.0
2008-01-15 14:15:00,53.95,54.0,53.68,53.85,30900.0,33.1606,33.1913,32.9946,33.0991,30900.0
2008-01-15 14:20:00,53.84,53.89,53.73,53.86,57900.0,33.093,33.1237,33.0254,33.1053,57900.0
2008-01-15 14:25:00,53.84,53.89,53.69,53.88,33800.0,33.093,33.1237,33.0008,33.1176,33800.0
2008-01-15 14:30:00,53.86,53.9,53.73,53.82,32200.0,33.1053,33.1298,33.0254,33.0807,32200.0
2008-01-15 14:35:00,53.82,53.88,53.7,53.75,68700.0,33.0807,33.1176,33.0069,33.0376,68700.0
2008-01-15 14:40:00,53.79,53.9,53.62,53.86,43000.0,33.0622,33.1298,32.9577,33.1053,43000.0
2008-01-15 14:45:00,53.85,53.85,53.7,53.72,41400.0,33.0991,33.0991,33.0069,33.0192,41400.0
2008-01-15 14:50:00,53.75,53.93,53.71,53.75,41600.0,33.0376,33.1483,33.0131,33.0376,41600.0
2008-01-15 14:55:00,53.78,53.86,53.68,53.71,55300.0,33.0561,33.1053,32.9946,33.0131,55300.0
2008-01-15 15:00:00,53.71,53.71,53.55,53.64,50800.0,33.0131,33.0131,32.9147,32.97,50800.0
2008-01-15 15:05:00,53.63,53.74,53.58,53.67,48700.0,32.9639,33.0315,32.9332,32.9885,48700.0
2008-01-15 15:10:00,53.67,53.72,53.52,53.6,53600.0,32.9885,33.0192,32.8963,32.9455,53600.0
2008-01-15 15:15:00,53.61,53.69,53.5,53.57,59800.0,32.9516,33.0008,32.884,32.927,59800.0
2008-01-15 15:20:00,53.54,53.69,53.5,53.69,56000.0,32.9086,33.0008,32.884,33.0008,56000.0
2008-01-15 15:25:00,53.7,54.13,53.69,54.07,68200.0,33.0069,33.2712,33.0008,33.2343,68200.0
2008-01-15 15:30:00,54.05,54.08,53.95,54.08,119600.0,33.222,33.2405,33.1606,33.2405,119600.0
2008-01-15 15:35:00,54.08,54.25,53.99,53.99,112600.0,33.2405,33.345,33.1852,33.1852,112600.0
2008-01-15 15:40:00,53.97,54.18,53.88,53.95,154900.0,33.1729,33.302,33.1176,33.1606,154900.0
2008-01-15 15:45:00,53.96,53.96,53.71,53.81,102100.0,33.1667,33.1667,33.0131,33.0745,102100.0
2008-01-15 15:50:00,53.81,53.84,53.7,53.78,99200.0,33.0745,33.093,33.0069,33.0561,99200.0
2008-01-15 15:55:00,53.77,53.82,53.61,53.61,117300.0,33.0499,33.0807,32.9516,32.9516,117300.0
2008-01-16 09:30:00,53.49,53.58,52.72,53.31,121700.0,32.8778,32.9332,32.4046,32.7672,121700.0
2008-01-16 09:35:00,53.32,53.85,53.29,53.84,110600.0,32.7733,33.0991,32.7549,33.093,110600.0
2008-01-16 09:40:00,53.84,55.62,53.82,54.9,390700.0,33.093,34.1871,33.0807,33.7445,390700.0
2008-01-16 09:45:00,54.78,55.49,54.76,55.45,257300.0,33.6707,34.1071,33.6585,34.0826,257300.0
2008-01-16 09:50:00,55.45,55.45,54.64,54.69,150500.0,34.0826,34.0826,33.5847,33.6154,150500.0
2008-01-16 09:55:00,54.72,54.84,54.0,54.0,69100.0,33.6339,33.7076,33.1913,33.1913,69100.0
2008-01-16 10:00:00,54.0,54.52,53.93,54.04,85400.0,33.1913,33.5109,33.1483,33.2159,85400.0
2008-01-16 10:05:00,54.04,54.35,53.94,54.12,76700.0,33.2159,33.4064,33.1544,33.2651,76700.0
2008-01-16 10:10:00,54.14,54.17,53.58,53.6,62600.0,33.2774,33.2958,32.9332,32.9455,62600.0
2008-01-16 10:15:00,53.58,53.77,53.58,53.65,81400.0,32.9332,33.0499,32.9332,32.9762,81400.0
2008-01-16 10:20:00,53.63,53.67,53.4,53.42,170500.0,32.9639,32.9885,32.8225,32.8348,170500.0
2008-01-16 10:25:00,53.42,53.46,53.09,53.13,136400.0,32.8348,32.8594,32.632,32.6566,136400.0
2008-01-16 10:30:00,53.11,53.36,53.05,53.36,123900.0,32.6443,32.7979,32.6074,32.7979,123900.0
2008-01-16 10:35:00,53.34,53.39,52.62,52.67,79700.0,32.7856,32.8164,32.3431,32.3738,79700.0
2008-01-16 10:40:00,52.67,52.77,52.4,52.69,76300.0,32.3738,32.4353,32.2079,32.3861,76300.0
2008-01-16 10:45:00,52.69,52.76,51.84,51.89,123100.0,32.3861,32.4291,31.8637,31.8944,123100.0
2008-01-16 10:50:00,51.89,51.95,51.5,51.55,198700.0,31.8944,31.9313,31.6547,31.6854,198700.0
2008-01-16 10:55:00,51.55,51.87,51.51,51.76,160300.0,31.6854,31.8821,31.6608,31.8145,160300.0
2008-01-16 11:00:00,51.76,52.12,51.75,51.79,153100.0,31.8145,32.0358,31.8083,31.8329,153100.0
2008-01-16 11:05:00,51.78,52.06,51.75,52.0,96400.0,31.8268,31.9989,31.8083,31.962,96400.0
2008-01-16 11:10:00,52.0,52.1,51.95,52.04,137900.0,31.962,32.0235,31.9313,31.9866,137900.0
2008-01-16 11:15:00,52.02,52.04,51.66,51.86,117900.0,31.9743,31.9866,31.753,31.876,117900.0
2008-01-16 11:20:00,51.85,52.06,51.84,51.84,150300.0,31.8698,31.9989,31.8637,31.8637,150300.0
2008-01-16 11:25:00,51.85,52.38,51.85,52.37,175100.0,31.8698,32.1956,31.8698,32.1894,175100.0
2008-01-16 11:30:00,52.35,52.49,52.12,52.4,112200.0,32.1771,32.2632,32.0358,32.2079,112200.0
2008-01-16 11:35:00,52.4,52.64,52.29,52.47,98900.0,32.2079,32.3554,32.1403,32.2509,98900.0
2008-01-16 11:40:00,52.45,52.45,52.06,52.17,77000.0,32.2386,32.2386,31.9989,32.0665,77000.0
2008-01-16 11:45:00,52.18,52.43,52.09,52.43,68000.0,32.0726,32.2263,32.0173,32.2263,68000.0
2008-01-16 11:50:00,52.44,53.09,52.35,53.09,87200.0,32.2325,32.632,32.1771,32.632,87200.0
2008-01-16 11:55:00,53.08,53.19,52.73,52.95,102700.0,32.6258,32.6934,32.4107,32.5459,102700.0
2008-01-16 12:00:00,52.95,53.22,52.79,52.98,107600.0,32.5459,32.7119,32.4476,32.5644,107600.0
2008-01-16 12:05:00,52.99,53.34,52.91,53.28,72700.0,32.5705,32.7856,32.5213,32.7488,72700.0
2008-01-16 12:10:00,53.27,53.27,52.96,53.08,79400.0,32.7426,32.7426,32.5521,32.6258,79400.0
2008-01-16 12:15:00,53.11,53.25,53.11,53.21,59000.0,32.6443,32.7303,32.6443,32.7057,59000.0
2008-01-16 12:20:00,53.24,53.29,52.94,53.2,59900.0,32.7242,32.7549,32.5398,32.6996,59900.0
2008-01-16 12:25:00,53.21,53.5,53.21,53.31,51100.0,32.7057,32.884,32.7057,32.7672,51100.0
2008-01-16 12:30:00,53.31,53.74,53.31,53.69,67600.0,32.7672,33.0315,32.7672,33.0008,67600.0
2008-01-16 12:35:00,53.7,53.87,53.49,53.62,63700.0,33.0069,33.1114,32.8778,32.9577,63700.0
2008-01-16 12:40:00,53.61,53.76,53.56,53.75,45000.0,32.9516,33.0438,32.9209,33.0376,45000.0
2008-01-16 12:45:00,53.75,53.89,53.5,53.5,38000.0,33.0376,33.1237,32.884,32.884,38000.0
2008-01-16 12:50:00,53.47,53.59,53.19,53.19,25200.0,32.8655,32.9393,32.6934,32.6934,25200.0
2008-01-16 12:55:00,53.21,53.33,53.09,53.24,37400.0,32.7057,32.7795,32.632,32.7242,37400.0
2008-01-16 13:00:00,53.25,53.41,53.21,53.31,22200.0,32.7303,32.8287,32.7057,32.7672,22200.0
2008-01-16 13:05:00,53.3,53.31,53.14,53.14,30000.0,32.7611,32.7672,32.6627,32.6627,30000.0
2008-01-16 13:10:00,53.12,53.18,53.02,53.15,38500.0,32.6504,32.6873,32.589,32.6689,38500.0
2008-01-16 13:15:00,53.16,53.16,52.82,53.02,96500.0,32.675,32.675,32.466,32.589,96500.0
2008-01-16 13:20:00,53.0,53.13,52.82,53.1,33500.0,32.5767,32.6566,32.466,32.6381,33500.0
2008-01-16 13:25:00,53.09,53.09,52.81,52.81,79200.0,32.632,32.632,32.4599,32.4599,79200.0
2008-01-16 13:30:00,52.81,52.92,52.78,52.87,41900.0,32.4599,32.5275,32.4414,32.4968,41900.0
2008-01-16 13:35:00,52.89,53.28,52.8,53.14,64900.0,32.509,32.7488,32.4537,32.6627,64900.0
2008-01-16 13:40:00,53.14,53.15,52.99,53.07,63800.0,32.6627,32.6689,32.5705,32.6197,63800.0
2008-01-16 13:45:00,53.09,53.11,52.87,52.97,64800.0,32.632,32.6443,32.4968,32.5582,64800.0
2008-01-16 13:50:00,52.96,53.14,52.88,53.14,48000.0,32.5521,32.6627,32.5029,32.6627,48000.0
2008-01-16 13:55:00,53.14,53.24,52.93,53.02,54200.0,32.6627,32.7242,32.5336,32.589,54200.0
2008-01-16 14:00:00,53.04,53.45,52.96,53.4,70500.0,32.6012,32.8533,32.5521,32.8225,70500.0
2008-01-16 14:05:00,53.38,53.73,53.29,53.59,74900.0,32.8102,33.0254,32.7549,32.9393,74900.0
2008-01-16 14:10:00,53.61,53.63,53.42,53.46,45900.0,32.9516,32.9639,32.8348,32.8594,45900.0
2008-01-16 14:15:00,53.48,53.51,53.16,53.24,58400.0,32.8717,32.8901,32.675,32.7242,58400.0
2008-01-16 14:20:00,53.24,53.41,53.1,53.27,52100.0,32.7242,32.8287,32.6381,32.7426,52100.0
2008-01-16 14:25:00,53.3,53.78,53.15,53.76,67300.0,32.7611,33.0561,32.6689,33.0438,67300.0
2008-01-16 14:30:00,53.76,54.01,53.7,53.93,92700.0,33.0438,33.1975,33.0069,33.1483,92700.0
2008-01-16 14:35:00,53.92,54.4,53.89,54.33,120600.0,33.1421,33.4372,33.1237,33.3941,120600.0
2008-01-16 14:40:00,54.35,54.4,54.2,54.3,87500.0,33.4064,33.4372,33.3142,33.3757,87500.0
2008-01-16 14:45:00,54.34,54.34,53.8,53.8,69000.0,33.4003,33.4003,33.0684,33.0684,69000.0
2008-01-16 14:50:00,53.79,53.91,53.61,53.68,59400.0,33.0622,33.136,32.9516,32.9946,59400.0
2008-01-16 14:55:00,53.68,53.76,53.51,53.54,61500.0,32.9946,33.0438,32.8901,32.9086,61500.0
2008-01-16 15:00:00,53.55,53.74,53.47,53.52,102600.0,32.9147,33.0315,32.8655,32.8963,102600.0
2008-01-16 15:05:00,53.51,53.66,53.41,53.59,65000.0,32.8901,32.9823,32.8287,32.9393,65000.0
2008-01-16 15:10:00,53.63,53.67,53.43,53.59,80800.0,32.9639,32.9885,32.841,32.9393,80800.0
2008-01-16 15:15:00,53.58,53.97,53.57,53.81,80500.0,32.9332,33.1729,32.927,33.0745,80500.0
2008-01-16 15:20:00,53.77,53.9,53.52,53.56,88000.0,33.0499,33.1298,32.8963,32.9209,88000.0
2008-01-16 15:25:00,53.58,53.84,53.47,53.82,75800.0,32.9332,33.093,32.8655,33.0807,75800.0
2008-01-16 15:30:00,53.84,53.95,53.7,53.72,87500.0,33.093,33.1606,33.0069,33.0192,87500.0
2008-01-16 15:35:00,53.74,53.84,53.32,53.32,111800.0,33.0315,33.093,32.7733,32.7733,111800.0
2008-01-16 15:40:00,53.32,53.45,53.08,53.11,136500.0,32.7733,32.8533,32.6258,32.6443,136500.0
2008-01-16 15:45:00,53.1,53.3,53.06,53.12,133500.0,32.6381,32.7611,32.6135,32.6504,133500.0
2008-01-16 15:50:00,53.13,53.26,53.1,53.22,129800.0,32.6566,32.7365,32.6381,32.7119,129800.0
2008-01-16 15:55:00,53.23,53.24,53.03,53.06,168800.0,32.718,32.7242,32.5951,32.6135,168800.0
2008-01-17 09:30:00,53.1,53.9,53.1,53.45,64600.0,32.6381,33.1298,32.6381,32.8533,64600.0
2008-01-17 09:35:00,53.45,53.62,53.04,53.16,68800.0,32.8533,32.9577,32.6012,32.675,68800.0
2008-01-17 09:40:00,53.15,53.45,53.04,53.36,75600.0,32.6689,32.8533,32.6012,32.7979,75600.0
2008-01-17 09:45:00,53.42,53.61,53.32,53.51,46100.0,32.8348,32.9516,32.7733,32.8901,46100.0
2008-01-17 09:50:00,53.52,54.0,53.48,53.96,63600.0,32.8963,33.1913,32.8717,33.1667,63600.0
2008-01-17 09:55:00,53.97,54.39,53.89,54.23,104100.0,33.1729,33.431,33.1237,33.3327,104100.0
2008-01-17 10:00:00,54.25,54.25,53.51,53.6,184800.0,33.345,33.345,32.8901,32.9455,184800.0
2008-01-17 10:05:00,53.53,53.78,53.44,53.53,168400.0,32.9024,33.0561,32.8471,32.9024,168400.0
2008-01-17 10:10:00,53.51,53.6,53.2,53.32,149100.0,32.8901,32.9455,32.6996,32.7733,149100.0
2008-01-17 10:15:00,53.32,53.34,52.71,52.76,128300.0,32.7733,32.7856,32.3984,32.4291,128300.0
2008-01-17 10:20:00,52.75,52.78,52.36,52.49,220600.0,32.423,32.4414,32.1833,32.2632,220600.0
2008-01-17 10:25:00,52.49,52.54,52.2,52.38,153800.0,32.2632,32.2939,32.0849,32.1956,153800.0
2008-01-17 10:30:00,52.36,52.53,52.06,52.06,109000.0,32.1833,32.2878,31.9989,31.9989,109000.0
2008-01-17 10:35:00,52.05,52.34,52.02,52.17,75000.0,31.9927,32.171,31.9743,32.0665,75000.0
2008-01-17 10:40:00,52.13,52.15,51.85,52.05,136300.0,32.0419,32.0542,31.8698,31.9927,136300.0
2008-01-17 10:45:00,52.05,52.54,52.0,52.5,79900.0,31.9927,32.2939,31.962,32.2693,79900.0
2008-01-17 10:50:00,52.51,52.51,52.13,52.43,82700.0,32.2755,32.2755,32.0419,32.2263,82700.0
2008-01-17 10:55:00,52.41,52.77,52.34,52.54,58500.0,32.214,32.4353,32.171,32.2939,58500.0
2008-01-17 11:00:00,52.52,52.78,52.52,52.55,48200.0,32.2816,32.4414,32.2816,32.3001,48200.0
2008-01-17 11:05:00,52.56,52.78,52.45,52.59,63700.0,32.3062,32.4414,32.2386,32.3247,63700.0
2008-01-17 11:10:00,52.59,52.67,52.52,52.66,51200.0,32.3247,32.3738,32.2816,32.3677,51200.0
2008-01-17 11:15:00,52.63,52.65,52.36,52.54,40500.0,32.3492,32.3615,32.1833,32.2939,40500.0
2008-01-17 11:20:00,52.52,52.65,52.3,52.34,79600.0,32.2816,32.3615,32.1464,32.171,79600.0
2008-01-17 11:25:00,52.32,52.36,52.19,52.24,51200.0,32.1587,32.1833,32.0788,32.1095,51200.0
2008-01-17 11:30:00,52.24,52.53,52.21,52.35,29200.0,32.1095,32.2878,32.0911,32.1771,29200.0
2008-01-17 11:35:00,52.33,52.45,52.0,52.0,49200.0,32.1648,32.2386,31.962,31.962,49200.0
2008-01-17 11:40:00,51.98,52.02,51.83,51.84,30000.0,31.9497,31.9743,31.8575,31.8637,30000.0
2008-01-17 11:45:00,51.85,51.87,51.73,51.77,63800.0,31.8698,31.8821,31.796,31.8206,63800.0
2008-01-17 11:50:00,51.79,51.85,51.5,51.5,48600.0,31.8329,31.8698,31.6547,31.6547,48600.0
2008-01-17 11:55:00,51.5,51.62,51.42,51.42,75800.0,31.6547,31.7284,31.6055,31.6055,75800.0
2008-01-17 12:00:00,51.42,51.47,51.0,51.01,120000.0,31.6055,31.6362,31.3474,31.3535,120000.0
2008-01-17 12:05:00,51.01,51.09,50.83,50.85,71500.0,31.3535,31.4027,31.2429,31.2552,71500.0
2008-01-17 12:10:00,50.84,50.92,50.79,50.92,121900.0,31.249,31.2982,31.2183,31.2982,121900.0
2008-01-17 12:15:00,50.89,51.5,50.89,51.47,139000.0,31.2797,31.6547,31.2797,31.6362,139000.0
2008-01-17 12:20:00,51.49,51.64,51.11,51.11,46400.0,31.6485,31.7407,31.415,31.415,46400.0
2008-01-17 12:25:00,51.14,52.0,51.08,51.35,50600.0,31.4334,31.962,31.3965,31.5625,50600.0
2008-01-17 12:30:00,51.35,51.75,51.35,51.56,58800.0,31.5625,31.8083,31.5625,31.6916,58800.0
2008-01-17 12:35:00,51.53,51.65,51.48,51.5,35300.0,31.6731,31.7469,31.6424,31.6547,35300.0
2008-01-17 12:40:00,51.49,51.58,51.38,51.38,29700.0,31.6485,31.7039,31.5809,31.5809,29700.0
2008-01-17 12:45:00,51.39,51.78,51.39,51.68,97400.0,31.5871,31.8268,31.5871,31.7653,97400.0
2008-01-17 12:50:00,51.68,51.86,51.59,51.6,61600.0,31.7653,31.876,31.71,31.7161,61600.0
2008-01-17 12:55:00,51.6,51.7,51.55,51.65,24500.0,31.7161,31.7776,31.6854,31.7469,24500.0
2008-01-17 13:00:00,51.65,51.65,51.33,51.33,26900.0,31.7469,31.7469,31.5502,31.5502,26900.0
2008-01-17 13:05:00,51.36,51.62,51.36,51.58,46500.0,31.5686,31.7284,31.5686,31.7039,46500.0
2008-01-17 13:10:00,51.59,51.74,51.43,51.68,29100.0,31.71,31.8022,31.6117,31.7653,29100.0
2008-01-17 13:15:00,51.68,51.98,51.68,51.88,44600.0,31.7653,31.9497,31.7653,31.8882,44600.0
2008-01-17 13:20:00,51.84,51.88,51.74,51.74,38200.0,31.8637,31.8882,31.8022,31.8022,38200.0
2008-01-17 13:25:00,51.74,51.97,51.74,51.93,41400.0,31.8022,31.9436,31.8022,31.919,41400.0
2008-01-17 13:30:00,51.92,52.11,51.91,52.01,49700.0,31.9128,32.0296,31.9067,31.9682,49700.0
2008-01-17 13:35:00,51.99,52.15,51.95,52.1,38500.0,31.9559,32.0542,31.9313,32.0235,38500.0
2008-01-17 13:40:00,52.1,52.34,52.06,52.15,58000.0,32.0235,32.171,31.9989,32.0542,58000.0
2008-01-17 13:45:00,52.12,52.14,51.65,51.81,57400.0,32.0358,32.0481,31.7469,31.8452,57400.0
2008-01-17 13:50:00,51.81,52.09,51.79,51.97,44500.0,31.8452,32.0173,31.8329,31.9436,44500.0
2008-01-17 13:55:00,51.97,52.1,51.88,52.05,40300.0,31.9436,32.0235,31.8882,31.9927,40300.0
2008-01-17 14:00:00,52.05,52.09,51.87,51.87,49300.0,31.9927,32.0173,31.8821,31.8821,49300.0
2008-01-17 14:05:00,51.87,52.02,51.82,51.83,58600.0,31.8821,31.9743,31.8514,31.8575,58600.0
2008-01-17 14:10:00,51.84,51.9,51.38,51.45,66800.0,31.8637,31.9005,31.5809,31.6239,66800.0
2008-01-17 14:15:00,51.43,51.45,51.3,51.43,56800.0,31.6117,31.6239,31.5317,31.6117,56800.0
2008-01-17 14:20:00,51.42,51.5,51.3,51.47,36700.0,31.6055,31.6547,31.5317,31.6362,36700.0
2008-01-17 14:25:00,51.53,51.65,51.28,51.3,48600.0,31.6731,31.7469,31.5195,31.5317,48600.0
2008-01-17 14:30:00,51.29,51.37,51.05,51.16,54600.0,31.5256,31.5748,31.3781,31.4457,54600.0
2008-01-17 14:35:00,51.14,51.2,50.97,51.0,96400.0,31.4334,31.4703,31.3289,31.3474,96400.0
2008-01-17 14:40:00,50.97,51.08,50.86,50.92,70900.0,31.3289,31.3965,31.2613,31.2982,70900.0
2008-01-17 14:45:00,50.93,51.22,50.87,51.14,77300.0,31.3043,31.4826,31.2674,31.4334,77300.0
2008-01-17 14:50:00,51.14,51.43,51.08,51.43,55100.0,31.4334,31.6117,31.3965,31.6117,55100.0
2008-01-17 14:55:00,51.43,51.5,51.25,51.31,72700.0,31.6117,31.6547,31.501,31.5379,72700.0
2008-01-17 15:00:00,51.31,51.37,51.19,51.32,71500.0,31.5379,31.5748,31.4641,31.544,71500.0
2008-01-17 15:05:00,51.31,51.56,51.24,51.46,141400.0,31.5379,31.6916,31.4949,31.6301,141400.0
2008-01-17 15:10:00,51.46,51.54,51.26,51.37,123600.0,31.6301,31.6793,31.5072,31.5748,123600.0
2008-01-17 15:15:00,51.37,51.42,51.18,51.32,83700.0,31.5748,31.6055,31.458,31.544,83700.0
2008-01-17 15:20:00,51.29,51.31,50.94,51.09,77700.0,31.5256,31.5379,31.3105,31.4027,77700.0
2008-01-17 15:25:00,51.07,51.08,50.93,50.94,77800.0,31.3904,31.3965,31.3043,31.3105,77800.0
2008-01-17 15:30:00,50.93,50.97,50.45,50.65,247100.0,31.3043,31.3289,31.0093,31.1322,247100.0
2008-01-17 15:35:00,50.65,50.87,50.53,50.69,299200.0,31.1322,31.2674,31.0585,31.1568,299200.0
2008-01-17 15:40:00,50.71,50.85,50.62,50.64,218100.0,31.1691,31.2552,31.1138,31.1261,218100.0
2008-01-17 15:45:00,50.61,50.63,50.19,50.28,186200.0,31.1076,31.1199,30.8495,30.9048,186200.0
2008-01-17 15:50:00,50.28,50.53,50.25,50.32,289500.0,30.9048,31.0585,30.8864,30.9294,289500.0
2008-01-17 15:55:00,50.34,50.48,50.22,50.3,427500.0,30.9417,31.0277,30.8679,30.9171,427500.0
2008-01-18 09:30:00,50.55,51.3,50.26,51.17,293700.0,31.0708,31.5317,30.8925,31.4518,293700.0
2008-01-18 09:35:00,51.21,51.71,51.13,51.58,129700.0,31.4764,31.7838,31.4273,31.7039,129700.0
2008-01-18 09:40:00,51.58,51.86,51.55,51.77,81900.0,31.7039,31.876,31.6854,31.8206,81900.0
2008-01-18 09:45:00,51.77,51.79,51.1,51.22,133100.0,31.8206,31.8329,31.4088,31.4826,133100.0
2008-01-18 09:50:00,51.19,51.62,51.1,51.15,66500.0,31.4641,31.7284,31.4088,31.4395,66500.0
2008-01-18 09:55:00,51.1,51.58,50.92,51.22,194800.0,31.4088,31.7039,31.2982,31.4826,194800.0
2008-01-18 10:00:00,51.22,51.7,51.21,51.55,65900.0,31.4826,31.7776,31.4764,31.6854,65900.0
2008-01-18 10:05:00,51.58,51.7,51.42,51.64,128900.0,31.7039,31.7776,31.6055,31.7407,128900.0
2008-01-18 10:10:00,51.65,52.18,51.61,52.09,80200.0,31.7469,32.0726,31.7223,32.0173,80200.0
2008-01-18 10:15:00,52.08,52.15,51.69,51.88,63700.0,32.0112,32.0542,31.7715,31.8882,63700.0
2008-01-18 10:20:00,51.91,52.18,51.81,52.12,77600.0,31.9067,32.0726,31.8452,32.0358,77600.0
2008-01-18 10:25:00,52.1,52.21,51.92,52.07,104200.0,32.0235,32.0911,31.9128,32.005,104200.0
2008-01-18 10:30:00,52.03,52.12,51.92,52.0,62900.0,31.9804,32.0358,31.9128,31.962,62900.0
2008-01-18 10:35:00,52.0,52.02,51.62,51.65,177900.0,31.962,31.9743,31.7284,31.7469,177900.0
2008-01-18 10:40:00,51.65,51.73,51.25,51.28,57900.0,31.7469,31.796,31.501,31.5195,57900.0
2008-01-18 10:45:00,51.26,51.34,51.1,51.14,71100.0,31.5072,31.5563,31.4088,31.4334,71100.0
2008-01-18 10:50:00,51.14,51.31,50.91,51.03,106200.0,31.4334,31.5379,31.292,31.3658,106200.0
2008-01-18 10:55:00,51.04,51.15,50.89,50.94,63800.0,31.3719,31.4395,31.2797,31.3105,63800.0
2008-01-18 11:00:00,50.96,51.05,50.66,50.93,131400.0,31.3228,31.3781,31.1384,31.3043,131400.0
2008-01-18 11:05:00,50.93,50.97,50.68,50.75,96900.0,31.3043,31.3289,31.1507,31.1937,96900.0
2008-01-18 11:10:00,50.75,50.92,50.73,50.82,88500.0,31.1937,31.2982,31.1814,31.2367,88500.0
2008-01-18 11:15:00,50.82,50.83,50.66,50.82,121000.0,31.2367,31.2429,31.1384,31.2367,121000.0
2008-01-18 11:20:00,50.79,50.82,50.25,50.58,68000.0,31.2183,31.2367,30.8864,31.0892,68000.0
2008-01-18 11:25:00,50.58,50.58,50.38,50.43,72300.0,31.0892,31.0892,30.9663,30.997,72300.0
2008-01-18 11:30:00,50.44,50.76,50.42,50.43,64700.0,31.0031,31.1998,30.9909,30.997,64700.0
2008-01-18 11:35:00,50.46,50.63,50.25,50.28,70000.0,31.0154,31.1199,30.8864,30.9048,70000.0
2008-01-18 11:40:00,50.26,50.41,50.05,50.13,96100.0,30.8925,30.9847,30.7634,30.8126,96100.0
2008-01-18 11:45:00,50.11,50.19,49.76,49.81,149600.0,30.8003,30.8495,30.5852,30.6159,149600.0
2008-01-18 11:50:00,49.81,49.82,49.7,49.77,89800.0,30.6159,30.6221,30.5483,30.5913,89800.0
2008-01-18 11:55:00,49.74,49.79,49.39,49.64,80400.0,30.5729,30.6036,30.3578,30.5114,80400.0
2008-01-18 12:00:00,49.63,50.15,49.61,50.12,103800.0,30.5053,30.8249,30.493,30.8065,103800.0
2008-01-18 12:05:00,50.12,50.13,49.67,49.8,75500.0,30.8065,30.8126,30.5299,30.6098,75500.0
2008-01-18 12:10:00,49.8,50.1,49.8,49.91,40400.0,30.6098,30.7942,30.6098,30.6774,40400.0
2008-01-18 12:15:00,49.89,50.17,49.78,50.07,128100.0,30.6651,30.8372,30.5975,30.7757,128100.0
2008-01-18 12:20:00,50.05,50.17,49.85,50.16,78100.0,30.7634,30.8372,30.6405,30.831,78100.0
2008-01-18 12:25:00,50.18,50.63,50.13,50.63,61400.0,30.8433,31.1199,30.8126,31.1199,61400.0
2008-01-18 12:30:00,50.63,50.93,50.58,50.75,82400.0,31.1199,31.3043,31.0892,31.1937,82400.0
2008-01-18 12:35:00,50.72,50.79,50.28,50.39,108400.0,31.1752,31.2183,30.9048,30.9724,108400.0
2008-01-18 12:40:00,50.39,50.52,50.02,50.16,45100.0,30.9724,31.0523,30.745,30.831,45100.0
2008-01-18 12:45:00,50.16,50.71,50.16,50.69,40400.0,30.831,31.1691,30.831,31.1568,40400.0
2008-01-18 12:50:00,50.68,50.82,50.57,50.64,52700.0,31.1507,31.2367,31.0831,31.1261,52700.0
2008-01-18 12:55:00,50.68,50.79,50.54,50.57,54300.0,31.1507,31.2183,31.0646,31.0831,54300.0
2008-01-18 13:00:00,50.58,50.98,50.5,50.96,31200.0,31.0892,31.3351,31.04,31.3228,31200.0
2008-01-18 13:05:00,50.98,51.13,50.82,50.99,52300.0,31.3351,31.4273,31.2367,31.3412,52300.0
2008-01-18 13:10:00,50.94,50.94,50.59,50.6,46000.0,31.3105,31.3105,31.0953,31.1015,46000.0
2008-01-18 13:15:00,50.6,50.6,50.14,50.14,49400.0,31.1015,31.1015,30.8187,30.8187,49400.0
2008-01-18 13:20:00,50.14,50.2,49.87,50.2,51900.0,30.8187,30.8556,30.6528,30.8556,51900.0
2008-01-18 13:25:00,50.2,50.33,50.08,50.24,43600.0,30.8556,30.9355,30.7819,30.8802,43600.0
2008-01-18 13:30:00,50.29,50.49,50.25,50.31,64200.0,30.9109,31.0339,30.8864,30.9232,64200.0
2008-01-18 13:35:00,50.31,50.35,50.08,50.14,37900.0,30.9232,30.9478,30.7819,30.8187,37900.0
2008-01-18 13:40:00,50.14,50.4,50.09,50.3,40000.0,30.8187,30.9786,30.788,30.9171,40000.0
2008-01-18 13:45:00,50.28,50.71,50.23,50.52,61400.0,30.9048,31.1691,30.8741,31.0523,61400.0
2008-01-18 13:50:00,50.58,50.6,50.16,50.31,54200.0,31.0892,31.1015,30.831,30.9232,54200.0
2008-01-18 13:55:00,50.28,50.55,50.2,50.47,33900.0,30.9048,31.0708,30.8556,31.0216,33900.0
2008-01-18 14:00:00,50.47,50.51,50.4,50.42,57900.0,31.0216,31.0462,30.9786,30.9909,57900.0
2008-01-18 14:05:00,50.42,50.66,50.35,50.59,62200.0,30.9909,31.1384,30.9478,31.0953,62200.0
2008-01-18 14:10:00,50.61,50.77,50.5,50.77,31600.0,31.1076,31.206,31.04,31.206,31600.0
2008-01-18 14:15:00,50.73,50.96,50.68,50.82,51800.0,31.1814,31.3228,31.1507,31.2367,51800.0
2008-01-18 14:20:00,50.84,50.87,50.45,50.58,29600.0,31.249,31.2674,31.0093,31.0892,29600.0
2008-01-18 14:25:00,50.55,50.62,50.38,50.56,40900.0,31.0708,31.1138,30.9663,31.0769,40900.0
2008-01-18 14:30:00,50.56,50.62,50.23,50.31,53000.0,31.0769,31.1138,30.8741,30.9232,53000.0
2008-01-18 14:35:00,50.32,50.51,50.26,50.41,29200.0,30.9294,31.0462,30.8925,30.9847,29200.0
2008-01-18 14:40:00,50.43,50.5,50.27,50.27,37000.0,30.997,31.04,30.8987,30.8987,37000.0
2008-01-18 14:45:00,50.28,50.41,50.11,50.3,43200.0,30.9048,30.9847,30.8003,30.9171,43200.0
2008-01-18 14:50:00,50.28,50.36,50.17,50.25,30100.0,30.9048,30.954,30.8372,30.8864,30100.0
2008-01-18 14:55:00,50.25,50.6,50.22,50.59,39300.0,30.8864,31.1015,30.8679,31.0953,39300.0
2008-01-18 15:00:00,50.58,50.65,50.32,50.65,80900.0,31.0892,31.1322,30.9294,31.1322,80900.0
2008-01-18 15:05:00,50.68,51.02,50.62,51.01,74200.0,31.1507,31.3596,31.1138,31.3535,74200.0
2008-01-18 15:10:00,51.02,51.16,50.88,50.97,111100.0,31.3596,31.4457,31.2736,31.3289,111100.0
2008-01-18 15:15:00,50.93,51.17,50.86,50.94,104100.0,31.3043,31.4518,31.2613,31.3105,104100.0
2008-01-18 15:20:00,50.93,51.0,50.64,50.82,86800.0,31.3043,31.3474,31.1261,31.2367,86800.0
2008-01-18 15:25:00,50.82,51.02,50.75,51.01,103000.0,31.2367,31.3596,31.1937,31.3535,103000.0
2008-01-18 15:30:00,51.01,51.03,50.77,50.86,109200.0,31.3535,31.3658,31.206,31.2613,109200.0
2008-01-18 15:35:00,50.86,51.0,50.75,50.82,99100.0,31.2613,31.3474,31.1937,31.2367,99100.0
2008-01-18 15:40:00,50.83,51.21,50.75,51.21,111100.0,31.2429,31.4764,31.1937,31.4764,111100.0
2008-01-18 15:45:00,51.19,51.64,51.14,51.52,219600.0,31.4641,31.7407,31.4334,31.667,219600.0
2008-01-18 15:50:00,51.51,51.56,51.4,51.49,204900.0,31.6608,31.6916,31.5932,31.6485,204900.0
2008-01-18 15:55:00,51.49,51.49,51.16,51.29,229900.0,31.6485,31.6485,31.4457,31.5256,229900.0
2008-01-22 09:30:00,48.07,48.79,48.07,48.53,137000.0,29.5464,29.989,29.5464,29.8292,137000.0
2008-01-22 09:35:00,48.52,49.55,48.31,48.94,122800.0,29.823,30.4561,29.6939,30.0812,122800.0
2008-01-22 09:40:00,48.94,49.85,48.45,49.77,128400.0,30.0812,30.6405,29.78,30.5913,128400.0
2008-01-22 09:45:00,49.8,50.67,49.71,50.6,131100.0,30.6098,31.1445,30.5544,31.1015,131100.0
2008-01-22 09:50:00,50.55,51.63,50.48,51.19,287800.0,31.0708,31.7346,31.0277,31.4641,287800.0
2008-01-22 09:55:00,51.22,51.8,51.2,51.66,226600.0,31.4826,31.8391,31.4703,31.753,226600.0
2008-01-22 10:00:00,51.68,51.7,51.22,51.4,138000.0,31.7653,31.7776,31.4826,31.5932,138000.0
2008-01-22 10:05:00,51.41,51.48,50.73,51.05,106000.0,31.5994,31.6424,31.1814,31.3781,106000.0
2008-01-22 10:10:00,51.05,51.08,50.13,50.43,102200.0,31.3781,31.3965,30.8126,30.997,102200.0
2008-01-22 10:15:00,50.48,50.92,50.35,50.84,101700.0,31.0277,31.2982,30.9478,31.249,101700.0
2008-01-22 10:20:00,50.88,51.48,50.66,51.17,119800.0,31.2736,31.6424,31.1384,31.4518,119800.0
2008-01-22 10:25:00,51.18,51.18,50.53,50.77,150700.0,31.458,31.458,31.0585,31.206,150700.0
2008-01-22 10:30:00,50.77,50.79,50.41,50.69,88000.0,31.206,31.2183,30.9847,31.1568,88000.0
2008-01-22 10:35:00,50.71,51.12,50.42,50.87,94900.0,31.1691,31.4211,30.9909,31.2674,94900.0
2008-01-22 10:40:00,50.86,51.5,50.78,51.35,80100.0,31.2613,31.6547,31.2121,31.5625,80100.0
2008-01-22 10:45:00,51.3,51.7,51.18,51.29,99700.0,31.5317,31.7776,31.458,31.5256,99700.0
2008-01-22 10:50:00,51.29,51.79,51.2,51.27,132500.0,31.5256,31.8329,31.4703,31.5133,132500.0
2008-01-22 10:55:00,51.24,51.41,51.02,51.13,79500.0,31.4949,31.5994,31.3596,31.4273,79500.0
2008-01-22 11:00:00,51.11,51.56,51.01,51.46,69200.0,31.415,31.6916,31.3535,31.6301,69200.0
2008-01-22 11:05:00,51.5,52.39,51.49,52.38,92700.0,31.6547,32.2017,31.6485,32.1956,92700.0
2008-01-22 11:10:00,52.33,52.48,51.76,51.94,119600.0,32.1648,32.257,31.8145,31.9251,119600.0
2008-01-22 11:15:00,51.98,52.4,51.66,52.21,105700.0,31.9497,32.2079,31.753,32.0911,105700.0
2008-01-22 11:20:00,52.2,52.21,51.59,51.93,78500.0,32.0849,32.0911,31.71,31.919,78500.0
2008-01-22 11:25:00,51.9,52.03,51.56,51.75,63600.0,31.9005,31.9804,31.6916,31.8083,63600.0
2008-01-22 11:30:00,51.77,51.77,51.04,51.22,55900.0,31.8206,31.8206,31.3719,31.4826,55900.0
2008-01-22 11:35:00,51.26,51.98,51.23,51.59,84800.0,31.5072,31.9497,31.4887,31.71,84800.0
2008-01-22 11:40:00,51.56,51.58,51.3,51.33,151000.0,31.6916,31.7039,31.5317,31.5502,151000.0
2008-01-22 11:45:00,51.33,51.75,51.33,51.7,86000.0,31.5502,31.8083,31.5502,31.7776,86000.0
2008-01-22 11:50:00,51.7,51.75,51.42,51.47,55400.0,31.7776,31.8083,31.6055,31.6362,55400.0
2008-01-22 11:55:00,51.49,51.71,51.29,51.53,88900.0,31.6485,31.7838,31.5256,31.6731,88900.0
2008-01-22 12:00:00,51.53,51.7,51.31,51.57,57700.0,31.6731,31.7776,31.5379,31.6977,57700.0
2008-01-22 12:05:00,51.53,51.9,51.41,51.83,51100.0,31.6731,31.9005,31.5994,31.8575,51100.0
2008-01-22 12:10:00,51.81,52.0,51.3,51.38,49800.0,31.8452,31.962,31.5317,31.5809,49800.0
2008-01-22 12:15:00,51.38,51.66,51.14,51.14,72700.0,31.5809,31.753,31.4334,31.4334,72700.0
2008-01-22 12:20:00,51.14,51.46,50.99,51.43,59400.0,31.4334,31.6301,31.3412,31.6117,59400.0
2008-01-22 12:25:00,51.42,51.65,51.29,51.54,43900.0,31.6055,31.7469,31.5256,31.6793,43900.0
2008-01-22 12:30:00,51.49,51.53,51.32,51.39,27400.0,31.6485,31.6731,31.544,31.5871,27400.0
2008-01-22 12:35:00,51.35,51.68,51.35,51.44,56500.0,31.5625,31.7653,31.5625,31.6178,56500.0
2008-01-22 12:40:00,51.43,51.5,51.07,51.36,56900.0,31.6117,31.6547,31.3904,31.5686,56900.0
2008-01-22 12:45:00,51.37,51.37,51.15,51.29,71700.0,31.5748,31.5748,31.4395,31.5256,71700.0
2008-01-22 12:50:00,51.29,51.5,51.17,51.44,28600.0,31.5256,31.6547,31.4518,31.6178,28600.0
2008-01-22 12:55:00,51.39,51.92,51.35,51.7,101200.0,31.5871,31.9128,31.5625,31.7776,101200.0
2008-01-22 13:00:00,51.69,52.13,51.62,51.99,66000.0,31.7715,32.0419,31.7284,31.9559,66000.0
2008-01-22 13:05:00,51.98,52.26,51.63,52.15,89500.0,31.9497,32.1218,31.7346,32.0542,89500.0
2008-01-22 13:10:00,52.15,52.2,51.43,51.7,145300.0,32.0542,32.0849,31.6117,31.7776,145300.0
2008-01-22 13:15:00,51.7,51.91,51.55,51.78,51400.0,31.7776,31.9067,31.6854,31.8268,51400.0
2008-01-22 13:20:00,51.79,52.17,51.79,51.79,59200.0,31.8329,32.0665,31.8329,31.8329,59200.0
2008-01-22 13:25:00,51.81,51.99,51.43,51.66,44400.0,31.8452,31.9559,31.6117,31.753,44400.0
2008-01-22 13:30:00,51.66,51.67,51.24,51.33,36300.0,31.753,31.7592,31.4949,31.5502,36300.0
2008-01-22 13:35:00,51.32,51.76,51.32,51.76,33700.0,31.544,31.8145,31.544,31.8145,33700.0
2008-01-22 13:40:00,51.76,51.95,51.45,51.75,79000.0,31.8145,31.9313,31.6239,31.8083,79000.0
2008-01-22 13:45:00,51.78,52.0,51.55,52.0,114300.0,31.8268,31.962,31.6854,31.962,114300.0
2008-01-22 13:50:00,51.99,52.0,51.63,51.85,106700.0,31.9559,31.962,31.7346,31.8698,106700.0
2008-01-22 13:55:00,51.86,52.0,51.51,51.97,57300.0,31.876,31.962,31.6608,31.9436,57300.0
2008-01-22 14:00:00,51.94,52.06,51.46,51.49,70400.0,31.9251,31.9989,31.6301,31.6485,70400.0
2008-01-22 14:05:00,51.48,51.5,51.09,51.17,103000.0,31.6424,31.6547,31.4027,31.4518,103000.0
2008-01-22 14:10:00,51.19,51.54,51.16,51.45,70500.0,31.4641,31.6793,31.4457,31.6239,70500.0
2008-01-22 14:15:00,51.42,51.72,51.36,51.61,97700.0,31.6055,31.7899,31.5686,31.7223,97700.0
2008-01-22 14:20:00,51.61,51.69,51.49,51.69,99000.0,31.7223,31.7715,31.6485,31.7715,99000.0
2008-01-22 14:25:00,51.66,51.97,51.59,51.71,71600.0,31.753,31.9436,31.71,31.7838,71600.0
2008-01-22 14:30:00,51.71,51.75,51.33,51.41,59700.0,31.7838,31.8083,31.5502,31.5994,59700.0
2008-01-22 14:35:00,51.45,51.67,51.44,51.65,53400.0,31.6239,31.7592,31.6178,31.7469,53400.0
2008-01-22 14:40:00,51.65,51.88,51.43,51.8,95900.0,31.7469,31.8882,31.6117,31.8391,95900.0
2008-01-22 14:45:00,51.82,52.03,51.8,52.01,79700.0,31.8514,31.9804,31.8391,31.9682,79700.0
2008-01-22 14:50:00,52.01,52.17,51.82,51.92,79400.0,31.9682,32.0665,31.8514,31.9128,79400.0
2008-01-22 14:55:00,51.9,52.19,51.85,51.99,80500.0,31.9005,32.0788,31.8698,31.9559,80500.0
2008-01-22 15:00:00,51.99,52.22,51.83,52.21,67800.0,31.9559,32.0972,31.8575,32.0911,67800.0
2008-01-22 15:05:00,52.21,52.4,51.98,52.26,96100.0,32.0911,32.2079,31.9497,32.1218,96100.0
2008-01-22 15:10:00,52.26,52.26,51.82,52.01,98900.0,32.1218,32.1218,31.8514,31.9682,98900.0
2008-01-22 15:15:00,52.02,52.07,51.71,51.94,79500.0,31.9743,32.005,31.7838,31.9251,79500.0
2008-01-22 15:20:00,51.94,52.23,51.91,52.08,69200.0,31.9251,32.1034,31.9067,32.0112,69200.0
2008-01-22 15:25:00,52.08,52.16,51.86,52.09,71100.0,32.0112,32.0604,31.876,32.0173,71100.0
2008-01-22 15:30:00,52.1,52.39,52.08,52.36,134200.0,32.0235,32.2017,32.0112,32.1833,134200.0
2008-01-22 15:35:00,52.37,53.0,52.26,52.72,204100.0,32.1894,32.5767,32.1218,32.4046,204100.0
2008-01-22 15:40:00,52.72,52.93,52.34,52.49,150000.0,32.4046,32.5336,32.171,32.2632,150000.0
2008-01-22 15:45:00,52.48,52.83,52.27,52.69,172000.0,32.257,32.4722,32.128,32.3861,172000.0
2008-01-22 15:50:00,52.67,52.74,52.1,52.18,218300.0,32.3738,32.4168,32.0235,32.0726,218300.0
2008-01-22 15:55:00,52.18,52.72,52.11,52.16,172500.0,32.0726,32.4046,32.0296,32.0604,172500.0
2008-01-23 09:30:00,50.09,50.86,50.09,50.28,119600.0,30.788,31.2613,30.788,30.9048,119600.0
2008-01-23 09:35:00,50.25,50.27,49.5,49.51,183100.0,30.8864,30.8987,30.4254,30.4315,183100.0
2008-01-23 09:40:00,49.5,49.83,49.36,49.39,222100.0,30.4254,30.6282,30.3393,30.3578,222100.0
2008-01-23 09:45:00,49.39,49.77,49.22,49.7,175800.0,30.3578,30.5913,30.2533,30.5483,175800.0
2008-01-23 09:50:00,49.7,50.43,49.43,50.3,147900.0,30.5483,30.997,30.3823,30.9171,147900.0
2008-01-23 09:55:00,50.29,51.17,50.25,51.01,199500.0,30.9109,31.4518,30.8864,31.3535,199500.0
2008-01-23 10:00:00,51.02,51.91,50.16,50.33,221900.0,31.3596,31.9067,30.831,30.9355,221900.0
2008-01-23 10:05:00,50.3,50.75,50.02,50.07,111800.0,30.9171,31.1937,30.745,30.7757,111800.0
2008-01-23 10:10:00,50.07,51.12,50.03,50.83,108900.0,30.7757,31.4211,30.7511,31.2429,108900.0
2008-01-23 10:15:00,50.81,51.37,50.62,51.15,119500.0,31.2306,31.5748,31.1138,31.4395,119500.0
2008-01-23 10:20:00,51.12,51.52,50.9,50.92,130000.0,31.4211,31.667,31.2859,31.2982,130000.0
2008-01-23 10:25:00,50.95,51.37,50.67,50.71,128600.0,31.3166,31.5748,31.1445,31.1691,128600.0
2008-01-23 10:30:00,50.67,51.03,50.39,50.39,94700.0,31.1445,31.3658,30.9724,30.9724,94700.0
2008-01-23 10:35:00,50.39,50.76,50.1,50.47,74100.0,30.9724,31.1998,30.7942,31.0216,74100.0
2008-01-23 10:40:00,50.49,50.74,50.02,50.16,81200.0,31.0339,31.1875,30.745,30.831,81200.0
2008-01-23 10:45:00,50.18,50.41,50.0,50.4,73000.0,30.8433,30.9847,30.7327,30.9786,73000.0
2008-01-23 10:50:00,50.41,50.52,49.92,49.96,82800.0,30.9847,31.0523,30.6835,30.7081,82800.0
2008-01-23 10:55:00,49.94,50.22,49.77,50.0,72700.0,30.6958,30.8679,30.5913,30.7327,72700.0
2008-01-23 11:00:00,49.92,50.03,49.73,50.01,43000.0,30.6835,30.7511,30.5667,30.7388,43000.0
2008-01-23 11:05:00,50.0,50.09,49.5,49.63,92700.0,30.7327,30.788,30.4254,30.5053,92700.0
2008-01-23 11:10:00,49.61,49.82,49.5,49.58,74800.0,30.493,30.6221,30.4254,30.4745,74800.0
2008-01-23 11:15:00,49.58,49.88,49.54,49.75,64600.0,30.4745,30.6589,30.45,30.579,64600.0
2008-01-23 11:20:00,49.77,50.22,49.61,50.14,87600.0,30.5913,30.8679,30.493,30.8187,87600.0
2008-01-23 11:25:00,50.18,50.19,49.57,49.6,63100.0,30.8433,30.8495,30.4684,30.4868,63100.0
2008-01-23 11:30:00,49.6,49.69,49.28,49.67,155200.0,30.4868,30.5422,30.2901,30.5299,155200.0
2008-01-23 11:35:00,49.62,49.73,49.2,49.53,79100.0,30.4991,30.5667,30.241,30.4438,79100.0
2008-01-23 11:40:00,49.5,49.72,49.32,49.55,61500.0,30.4254,30.5606,30.3147,30.4561,61500.0
2008-01-23 11:45:00,49.54,49.65,49.03,49.08,80700.0,30.45,30.5176,30.1365,30.1672,80700.0
2008-01-23 11:50:00,49.07,49.43,49.05,49.34,103800.0,30.1611,30.3823,30.1488,30.327,103800.0
2008-01-23 11:55:00,49.37,49.44,49.14,49.15,67500.0,30.3455,30.3885,30.2041,30.2102,67500.0
2008-01-23 12:00:00,49.15,49.25,49.03,49.13,91300.0,30.2102,30.2717,30.1365,30.1979,91300.0
2008-01-23 12:05:00,49.15,49.28,49.04,49.11,65100.0,30.2102,30.2901,30.1426,30.1857,65100.0
2008-01-23 12:10:00,49.11,49.25,48.9,49.07,128800.0,30.1857,30.2717,30.0566,30.1611,128800.0
2008-01-23 12:15:00,49.08,49.99,49.05,49.94,141900.0,30.1672,30.7266,30.1488,30.6958,141900.0
2008-01-23 12:20:00,49.88,49.89,49.19,49.25,146200.0,30.6589,30.6651,30.2348,30.2717,146200.0
2008-01-23 12:25:00,49.25,49.32,48.74,48.81,157500.0,30.2717,30.3147,29.9582,30.0013,157500.0
2008-01-23 12:30:00,48.81,48.83,48.17,48.25,85600.0,30.0013,30.0136,29.6079,29.6571,85600.0
2008-01-23 12:35:00,48.22,48.38,47.72,47.97,117200.0,29.6386,29.737,29.3313,29.485,117200.0
2008-01-23 12:40:00,48.0,48.55,47.97,48.06,128300.0,29.5034,29.8414,29.485,29.5403,128300.0
2008-01-23 12:45:00,48.03,48.27,47.89,48.2,135700.0,29.5218,29.6693,29.4358,29.6263,135700.0
2008-01-23 12:50:00,48.2,48.54,48.02,48.45,179800.0,29.6263,29.8353,29.5157,29.78,179800.0
2008-01-23 12:55:00,48.45,48.8,48.29,48.55,62100.0,29.78,29.9951,29.6816,29.8414,62100.0
2008-01-23 13:00:00,48.54,48.92,48.51,48.76,89300.0,29.8353,30.0689,29.8169,29.9705,89300.0
2008-01-23 13:05:00,48.75,48.9,48.54,48.64,182500.0,29.9644,30.0566,29.8353,29.8968,182500.0
2008-01-23 13:10:00,48.63,48.8,48.49,48.8,92000.0,29.8906,29.9951,29.8046,29.9951,92000.0
2008-01-23 13:15:00,48.77,48.96,48.57,48.74,133400.0,29.9767,30.0935,29.8537,29.9582,133400.0
2008-01-23 13:20:00,48.74,49.07,48.73,48.86,161700.0,29.9582,30.1611,29.9521,30.032,161700.0
2008-01-23 13:25:00,48.86,49.06,48.8,48.8,88200.0,30.032,30.1549,29.9951,29.9951,88200.0
2008-01-23 13:30:00,48.79,49.02,48.5,48.94,124300.0,29.989,30.1303,29.8107,30.0812,124300.0
2008-01-23 13:35:00,48.95,49.15,48.73,48.75,150600.0,30.0873,30.2102,29.9521,29.9644,150600.0
2008-01-23 13:40:00,48.75,48.98,48.69,48.87,132700.0,29.9644,30.1058,29.9275,30.0381,132700.0
2008-01-23 13:45:00,48.87,49.01,48.76,48.93,177600.0,30.0381,30.1242,29.9705,30.075,177600.0
2008-01-23 13:50:00,48.92,49.5,48.92,49.33,167400.0,30.0689,30.4254,30.0689,30.3209,167400.0
2008-01-23 13:55:00,49.34,49.35,49.1,49.16,178500.0,30.327,30.3332,30.1795,30.2164,178500.0
2008-01-23 14:00:00,49.17,49.18,49.0,49.08,67300.0,30.2225,30.2287,30.118,30.1672,67300.0
2008-01-23 14:05:00,49.1,49.53,49.06,49.51,236900.0,30.1795,30.4438,30.1549,30.4315,236900.0
2008-01-23 14:10:00,49.53,49.65,49.06,49.3,95100.0,30.4438,30.5176,30.1549,30.3024,95100.0
2008-01-23 14:15:00,49.29,49.29,48.87,48.94,118200.0,30.2963,30.2963,30.0381,30.0812,118200.0
2008-01-23 14:20:00,48.94,49.51,48.82,49.3,231000.0,30.0812,30.4315,30.0074,30.3024,231000.0
2008-01-23 14:25:00,49.3,49.81,49.2,49.6,304300.0,30.3024,30.6159,30.241,30.4868,304300.0
2008-01-23 14:30:00,49.6,49.74,49.15,49.21,82600.0,30.4868,30.5729,30.2102,30.2471,82600.0
2008-01-23 14:35:00,49.19,49.3,49.15,49.23,133300.0,30.2348,30.3024,30.2102,30.2594,133300.0
2008-01-23 14:40:00,49.23,49.29,49.05,49.13,109700.0,30.2594,30.2963,30.1488,30.1979,109700.0
2008-01-23 14:45:00,49.11,49.28,48.77,49.02,103600.0,30.1857,30.2901,29.9767,30.1303,103600.0
2008-01-23 14:50:00,49.02,49.1,48.78,48.91,141500.0,30.1303,30.1795,29.9828,30.0627,141500.0
2008-01-23 14:55:00,48.91,49.27,48.85,49.16,123700.0,30.0627,30.284,30.0258,30.2164,123700.0
2008-01-23 15:00:00,49.16,49.63,49.12,49.59,199800.0,30.2164,30.5053,30.1918,30.4807,199800.0
2008-01-23 15:05:00,49.59,50.12,49.55,50.12,190300.0,30.4807,30.8065,30.4561,30.8065,190300.0
2008-01-23 15:10:00,50.16,50.81,50.16,50.62,182700.0,30.831,31.2306,30.831,31.1138,182700.0
2008-01-23 15:15:00,50.84,50.9,50.51,50.69,125500.0,31.249,31.2859,31.0462,31.1568,125500.0
2008-01-23 15:20:00,50.68,51.17,50.4,51.01,131600.0,31.1507,31.4518,30.9786,31.3535,131600.0
2008-01-23 15:25:00,51.05,51.39,50.82,51.35,101200.0,31.3781,31.5871,31.2367,31.5625,101200.0
2008-01-23 15:30:00,51.36,51.65,51.35,51.61,155200.0,31.5686,31.7469,31.5625,31.7223,155200.0
2008-01-23 15:35:00,51.59,52.48,51.53,52.24,195700.0,31.71,32.257,31.6731,32.1095,195700.0
2008-01-23 15:40:00,52.36,52.41,51.75,51.89,125700.0,32.1833,32.214,31.8083,31.8944,125700.0
2008-01-23 15:45:00,51.89,52.14,51.37,51.93,133300.0,31.8944,32.0481,31.5748,31.919,133300.0
2008-01-23 15:50:00,51.92,52.47,51.61,52.4,119700.0,31.9128,32.2509,31.7223,32.2079,119700.0
2008-01-23 15:55:00,52.38,52.52,51.77,52.31,153900.0,32.1956,32.2816,31.8206,32.1525,153900.0
2008-01-24 09:30:00,53.81,54.5,53.77,53.98,144800.0,33.0745,33.4986,33.0499,33.179,144800.0
2008-01-24 09:35:00,53.98,54.55,53.79,54.31,296500.0,33.179,33.5294,33.0622,33.3819,296500.0
2008-01-24 09:40:00,54.3,55.2,54.25,55.12,215100.0,33.3757,33.9289,33.345,33.8797,215100.0
2008-01-24 09:45:00,55.12,55.72,54.97,55.68,259800.0,33.8797,34.2485,33.7875,34.2239,259800.0
2008-01-24 09:50:00,55.7,55.7,55.1,55.22,309100.0,34.2362,34.2362,33.8674,33.9412,309100.0
2008-01-24 09:55:00,55.23,55.23,54.5,54.72,242400.0,33.9473,33.9473,33.4986,33.6339,242400.0
2008-01-24 10:00:00,54.73,55.3,54.57,55.22,179300.0,33.64,33.9904,33.5417,33.9412,179300.0
2008-01-24 10:05:00,55.22,55.28,55.0,55.15,139100.0,33.9412,33.9781,33.806,33.8982,139100.0
2008-01-24 10:10:00,55.17,55.3,54.73,54.77,199500.0,33.9105,33.9904,33.64,33.6646,199500.0
2008-01-24 10:15:00,54.77,55.32,54.72,55.02,181200.0,33.6646,34.0027,33.6339,33.8183,181200.0
2008-01-24 10:20:00,55.03,55.14,54.34,55.01,197100.0,33.8244,33.892,33.4003,33.8121,197100.0
2008-01-24 10:25:00,55.01,55.38,54.84,55.21,134500.0,33.8121,34.0395,33.7076,33.935,134500.0
2008-01-24 10:30:00,55.18,55.39,54.6,55.33,170700.0,33.9166,34.0457,33.5601,34.0088,170700.0
2008-01-24 10:35:00,55.36,55.36,55.02,55.31,113000.0,34.0272,34.0272,33.8183,33.9965,113000.0
2008-01-24 10:40:00,55.33,55.44,55.07,55.14,87400.0,34.0088,34.0764,33.849,33.892,87400.0
2008-01-24 10:45:00,55.14,55.4,54.78,55.28,58700.0,33.892,34.0518,33.6707,33.9781,58700.0
2008-01-24 10:50:00,55.26,55.47,55.04,55.41,93900.0,33.9658,34.0949,33.8306,34.058,93900.0
2008-01-24 10:55:00,55.41,55.45,55.19,55.34,76500.0,34.058,34.0826,33.9228,34.0149,76500.0
2008-01-24 11:00:00,55.35,55.41,54.95,55.27,92900.0,34.0211,34.058,33.7752,33.9719,92900.0
2008-01-24 11:05:00,55.28,55.48,54.91,55.2,217700.0,33.9781,34.101,33.7506,33.9289,217700.0
2008-01-24 11:10:00,55.2,55.25,54.52,54.65,135400.0,33.9289,33.9596,33.5109,33.5908,135400.0
2008-01-24 11:15:00,54.67,55.35,54.49,55.01,110200.0,33.6031,34.0211,33.4925,33.8121,110200.0
2008-01-24 11:20:00,55.02,55.35,54.8,55.35,102400.0,33.8183,34.0211,33.683,34.0211,102400.0
2008-01-24 11:25:00,55.32,55.7,55.31,55.68,123500.0,34.0027,34.2362,33.9965,34.2239,123500.0
2008-01-24 11:30:00,55.68,55.68,55.38,55.54,47100.0,34.2239,34.2239,34.0395,34.1379,47100.0
2008-01-24 11:35:00,55.5,55.75,55.49,55.75,82100.0,34.1133,34.267,34.1071,34.267,82100.0
2008-01-24 11:40:00,55.75,56.05,55.75,56.02,106000.0,34.267,34.4514,34.267,34.4329,106000.0
2008-01-24 11:45:00,56.01,56.27,55.0,55.82,74600.0,34.4268,34.5866,33.806,34.31,74600.0
2008-01-24 11:50:00,55.83,55.93,55.56,55.69,48000.0,34.3161,34.3776,34.1502,34.2301,48000.0
2008-01-24 11:55:00,55.69,55.69,55.39,55.48,41400.0,34.2301,34.2301,34.0457,34.101,41400.0
2008-01-24 12:00:00,55.48,55.48,55.11,55.44,40500.0,34.101,34.101,33.8736,34.0764,40500.0
2008-01-24 12:05:00,55.43,55.66,55.39,55.64,38400.0,34.0703,34.2116,34.0457,34.1993,38400.0
2008-01-24 12:10:00,55.63,55.64,55.52,55.54,28900.0,34.1932,34.1993,34.1256,34.1379,28900.0
2008-01-24 12:15:00,55.55,55.88,55.52,55.76,57400.0,34.144,34.3469,34.1256,34.2731,57400.0
2008-01-24 12:20:00,55.77,55.78,55.63,55.68,44500.0,34.2793,34.2854,34.1932,34.2239,44500.0
2008-01-24 12:25:00,55.68,55.7,55.49,55.58,85400.0,34.2239,34.2362,34.1071,34.1625,85400.0
2008-01-24 12:30:00,55.59,55.72,55.52,55.72,38900.0,34.1686,34.2485,34.1256,34.2485,38900.0
2008-01-24 12:35:00,55.72,55.72,55.4,55.4,77700.0,34.2485,34.2485,34.0518,34.0518,77700.0
2008-01-24 12:40:00,55.41,55.97,55.32,55.59,67400.0,34.058,34.4022,34.0027,34.1686,67400.0
2008-01-24 12:45:00,55.58,55.8,55.48,55.75,39900.0,34.1625,34.2977,34.101,34.267,39900.0
2008-01-24 12:50:00,55.79,55.83,55.6,55.8,30600.0,34.2915,34.3161,34.1748,34.2977,30600.0
2008-01-24 12:55:00,55.82,56.03,55.75,55.98,34200.0,34.31,34.4391,34.267,34.4083,34200.0
2008-01-24 13:00:00,55.95,56.0,55.7,55.78,45400.0,34.3899,34.4206,34.2362,34.2854,45400.0
2008-01-24 13:05:00,55.77,55.78,55.47,55.55,35300.0,34.2793,34.2854,34.0949,34.144,35300.0
2008-01-24 13:10:00,55.57,55.85,55.52,55.82,64100.0,34.1563,34.3284,34.1256,34.31,64100.0
2008-01-24 13:15:00,55.82,55.85,55.55,55.62,32000.0,34.31,34.3284,34.144,34.1871,32000.0
2008-01-24 13:20:00,55.64,55.7,55.55,55.57,34800.0,34.1993,34.2362,34.144,34.1563,34800.0
2008-01-24 13:25:00,55.58,55.74,55.47,55.58,42300.0,34.1625,34.2608,34.0949,34.1625,42300.0
2008-01-24 13:30:00,55.63,55.86,55.53,55.7,29900.0,34.1932,34.3346,34.1317,34.2362,29900.0
2008-01-24 13:35:00,55.73,55.78,55.61,55.76,18600.0,34.2547,34.2854,34.1809,34.2731,18600.0
2008-01-24 13:40:00,55.75,56.0,55.74,55.9,38700.0,34.267,34.4206,34.2608,34.3592,38700.0
2008-01-24 13:45:00,55.87,55.87,55.7,55.75,26700.0,34.3407,34.3407,34.2362,34.267,26700.0
2008-01-24 13:50:00,55.75,56.0,55.7,55.98,48100.0,34.267,34.4206,34.2362,34.4083,48100.0
2008-01-24 13:55:00,55.98,56.0,55.7,55.74,25700.0,34.4083,34.4206,34.2362,34.2608,25700.0
2008-01-24 14:00:00,55.77,55.84,55.67,55.78,28800.0,34.2793,34.3223,34.2178,34.2854,28800.0
2008-01-24 14:05:00,55.8,56.02,55.8,56.0,69900.0,34.2977,34.4329,34.2977,34.4206,69900.0
2008-01-24 14:10:00,55.98,56.08,55.83,55.99,64200.0,34.4083,34.4698,34.3161,34.4145,64200.0
2008-01-24 14:15:00,55.99,56.0,55.82,55.9,78100.0,34.4145,34.4206,34.31,34.3592,78100.0
2008-01-24 14:20:00,55.86,56.05,55.82,56.04,106200.0,34.3346,34.4514,34.31,34.4452,106200.0
2008-01-24 14:25:00,56.07,56.12,55.95,56.05,62700.0,34.4636,34.4944,34.3899,34.4514,62700.0
2008-01-24 14:30:00,56.07,56.13,55.88,55.95,69700.0,34.4636,34.5005,34.3469,34.3899,69700.0
2008-01-24 14:35:00,55.93,56.15,55.9,56.14,44400.0,34.3776,34.5128,34.3592,34.5067,44400.0
2008-01-24 14:40:00,56.14,56.27,55.96,56.14,64700.0,34.5067,34.5866,34.396,34.5067,64700.0
2008-01-24 14:45:00,56.14,56.15,55.7,55.85,105200.0,34.5067,34.5128,34.2362,34.3284,105200.0
2008-01-24 14:50:00,55.83,55.99,55.6,55.71,83600.0,34.3161,34.4145,34.1748,34.2424,83600.0
2008-01-24 14:55:00,55.73,55.76,55.28,55.46,72400.0,34.2547,34.2731,33.9781,34.0887,72400.0
2008-01-24 15:00:00,55.46,55.74,55.29,55.61,85000.0,34.0887,34.2608,33.9842,34.1809,85000.0
2008-01-24 15:05:00,55.6,55.77,55.38,55.61,58800.0,34.1748,34.2793,34.0395,34.1809,58800.0
2008-01-24 15:10:00,55.63,55.7,55.42,55.63,49600.0,34.1932,34.2362,34.0641,34.1932,49600.0
2008-01-24 15:15:00,55.62,55.65,55.29,55.49,124900.0,34.1871,34.2055,33.9842,34.1071,124900.0
2008-01-24 15:20:00,55.48,55.6,55.44,55.58,76700.0,34.101,34.1748,34.0764,34.1625,76700.0
2008-01-24 15:25:00,55.58,55.6,55.4,55.6,102000.0,34.1625,34.1748,34.0518,34.1748,102000.0
2008-01-24 15:30:00,55.63,55.79,55.55,55.76,109200.0,34.1932,34.2915,34.144,34.2731,109200.0
2008-01-24 15:35:00,55.77,55.87,55.67,55.81,139000.0,34.2793,34.3407,34.2178,34.3038,139000.0
2008-01-24 15:40:00,55.8,56.19,55.76,55.87,170500.0,34.2977,34.5374,34.2731,34.3407,170500.0
2008-01-24 15:45:00,55.87,56.01,55.71,55.73,125500.0,34.3407,34.4268,34.2424,34.2547,125500.0
2008-01-24 15:50:00,55.74,55.86,55.65,55.85,174400.0,34.2608,34.3346,34.2055,34.3284,174400.0
2008-01-24 15:55:00,55.85,56.13,55.69,56.06,174400.0,34.3284,34.5005,34.2301,34.4575,174400.0
2008-01-25 09:30:00,57.48,57.8,56.88,57.39,108100.0,35.3303,35.527,34.9615,35.275,108100.0
2008-01-25 09:35:00,57.4,57.8,57.3,57.7,99400.0,35.2811,35.527,35.2197,35.4655,99400.0
2008-01-25 09:40:00,57.7,57.71,57.07,57.48,96900.0,35.4655,35.4717,35.0783,35.3303,96900.0
2008-01-25 09:45:00,57.47,57.5,57.17,57.3,99300.0,35.3242,35.3426,35.1398,35.2197,99300.0
2008-01-25 09:50:00,57.27,57.3,57.06,57.2,59100.0,35.2012,35.2197,35.0722,35.1582,59100.0
2008-01-25 09:55:00,57.21,57.3,56.92,57.22,83800.0,35.1644,35.2197,34.9861,35.1705,83800.0
2008-01-25 10:00:00,57.22,57.43,56.87,57.39,57900.0,35.1705,35.2996,34.9554,35.275,57900.0
2008-01-25 10:05:00,57.39,57.42,57.01,57.11,60500.0,35.275,35.2934,35.0414,35.1029,60500.0
2008-01-25 10:10:00,57.14,57.26,57.05,57.18,35300.0,35.1213,35.1951,35.066,35.1459,35300.0
2008-01-25 10:15:00,57.16,57.16,56.88,57.12,85200.0,35.1336,35.1336,34.9615,35.109,85200.0
2008-01-25 10:20:00,57.11,57.15,56.81,56.92,101100.0,35.1029,35.1275,34.9185,34.9861,101100.0
2008-01-25 10:25:00,56.93,56.93,56.61,56.64,34200.0,34.9922,34.9922,34.7956,34.814,34200.0
2008-01-25 10:30:00,56.64,56.71,56.07,56.24,64400.0,34.814,34.857,34.4636,34.5681,64400.0
2008-01-25 10:35:00,56.24,56.75,56.19,56.74,61500.0,34.5681,34.8816,34.5374,34.8755,61500.0
2008-01-25 10:40:00,56.75,56.78,56.05,56.48,94700.0,34.8816,34.9001,34.4514,34.7157,94700.0
2008-01-25 10:45:00,56.5,56.62,56.26,56.35,39700.0,34.7279,34.8017,34.5804,34.6358,39700.0
2008-01-25 10:50:00,56.34,56.55,56.19,56.3,74900.0,34.6296,34.7587,34.5374,34.605,74900.0
2008-01-25 10:55:00,56.36,56.36,56.0,56.15,163600.0,34.6419,34.6419,34.4206,34.5128,163600.0
2008-01-25 11:00:00,56.15,56.15,55.9,56.0,145600.0,34.5128,34.5128,34.3592,34.4206,145600.0
2008-01-25 11:05:00,56.0,56.24,55.85,55.88,73600.0,34.4206,34.5681,34.3284,34.3469,73600.0
2008-01-25 11:10:00,55.87,55.95,55.65,55.81,67700.0,34.3407,34.3899,34.2055,34.3038,67700.0
2008-01-25 11:15:00,55.8,56.0,55.77,55.98,19800.0,34.2977,34.4206,34.2793,34.4083,19800.0
2008-01-25 11:20:00,55.96,56.03,55.84,55.95,59600.0,34.396,34.4391,34.3223,34.3899,59600.0
2008-01-25 11:25:00,55.93,55.96,55.66,55.79,64400.0,34.3776,34.396,34.2116,34.2915,64400.0
2008-01-25 11:30:00,55.81,56.2,55.81,56.13,46100.0,34.3038,34.5436,34.3038,34.5005,46100.0
2008-01-25 11:35:00,56.11,56.5,56.08,56.28,67300.0,34.4882,34.7279,34.4698,34.5927,67300.0
2008-01-25 11:40:00,56.28,56.31,56.0,56.09,45600.0,34.5927,34.6112,34.4206,34.4759,45600.0
2008-01-25 11:45:00,56.08,56.24,56.03,56.09,22900.0,34.4698,34.5681,34.4391,34.4759,22900.0
2008-01-25 11:50:00,56.06,56.11,55.91,55.98,26600.0,34.4575,34.4882,34.3653,34.4083,26600.0
2008-01-25 11:55:00,55.95,56.25,55.79,56.23,31600.0,34.3899,34.5743,34.2915,34.562,31600.0
2008-01-25 12:00:00,56.22,56.24,55.9,55.97,69800.0,34.5558,34.5681,34.3592,34.4022,69800.0
2008-01-25 12:05:00,55.95,56.01,55.58,55.67,135300.0,34.3899,34.4268,34.1625,34.2178,135300.0
2008-01-25 12:10:00,55.63,55.85,55.63,55.8,27700.0,34.1932,34.3284,34.1932,34.2977,27700.0
2008-01-25 12:15:00,55.81,55.81,55.55,55.65,43700.0,34.3038,34.3038,34.144,34.2055,43700.0
2008-01-25 12:20:00,55.64,55.68,55.57,55.59,38600.0,34.1993,34.2239,34.1563,34.1686,38600.0
2008-01-25 12:25:00,55.56,55.66,55.51,55.63,40500.0,34.1502,34.2116,34.1194,34.1932,40500.0
2008-01-25 12:30:00,55.59,55.6,55.15,55.35,73300.0,34.1686,34.1748,33.8982,34.0211,73300.0
2008-01-25 12:35:00,55.33,55.54,55.21,55.21,51500.0,34.0088,34.1379,33.935,33.935,51500.0
2008-01-25 12:40:00,55.21,55.5,55.19,55.5,22000.0,33.935,34.1133,33.9228,34.1133,22000.0
2008-01-25 12:45:00,55.45,55.45,54.89,54.98,45200.0,34.0826,34.0826,33.7384,33.7937,45200.0
2008-01-25 12:50:00,54.99,55.05,54.81,54.91,40100.0,33.7998,33.8367,33.6892,33.7506,40100.0
2008-01-25 12:55:00,54.97,55.0,54.63,54.7,38000.0,33.7875,33.806,33.5785,33.6216,38000.0
2008-01-25 13:00:00,54.75,54.87,54.53,54.63,71900.0,33.6523,33.7261,33.5171,33.5785,71900.0
2008-01-25 13:05:00,54.63,54.95,54.56,54.6,56100.0,33.5785,33.7752,33.5355,33.5601,56100.0
2008-01-25 13:10:00,54.6,55.23,54.6,54.86,53400.0,33.5601,33.9473,33.5601,33.7199,53400.0
2008-01-25 13:15:00,54.88,54.9,54.57,54.83,127800.0,33.7322,33.7445,33.5417,33.7015,127800.0
2008-01-25 13:20:00,54.83,54.89,54.5,54.52,75300.0,33.7015,33.7384,33.4986,33.5109,75300.0
2008-01-25 13:25:00,54.53,54.68,54.26,54.39,51600.0,33.5171,33.6093,33.3511,33.431,51600.0
2008-01-25 13:30:00,54.39,54.49,54.21,54.31,46200.0,33.431,33.4925,33.3204,33.3819,46200.0
2008-01-25 13:35:00,54.33,54.33,54.02,54.24,54800.0,33.3941,33.3941,33.2036,33.3388,54800.0
2008-01-25 13:40:00,54.26,54.46,54.1,54.42,38100.0,33.3511,33.4741,33.2528,33.4495,38100.0
2008-01-25 13:45:00,54.43,54.48,54.01,54.13,31300.0,33.4556,33.4863,33.1975,33.2712,31300.0
2008-01-25 13:50:00,54.19,54.19,53.76,53.92,29100.0,33.3081,33.3081,33.0438,33.1421,29100.0
2008-01-25 13:55:00,53.92,54.32,53.91,54.27,35100.0,33.1421,33.388,33.136,33.3573,35100.0
2008-01-25 14:00:00,54.24,54.43,54.21,54.39,36500.0,33.3388,33.4556,33.3204,33.431,36500.0
2008-01-25 14:05:00,54.39,54.39,54.22,54.35,23800.0,33.431,33.431,33.3265,33.4064,23800.0
2008-01-25 14:10:00,54.35,54.74,54.34,54.68,42900.0,33.4064,33.6462,33.4003,33.6093,42900.0
2008-01-25 14:15:00,54.7,54.82,54.57,54.65,51600.0,33.6216,33.6953,33.5417,33.5908,51600.0
2008-01-25 14:20:00,54.65,54.83,54.58,54.67,60600.0,33.5908,33.7015,33.5478,33.6031,60600.0
2008-01-25 14:25:00,54.74,54.87,54.54,54.67,48500.0,33.6462,33.7261,33.5232,33.6031,48500.0
2008-01-25 14:30:00,54.68,54.8,54.53,54.56,29000.0,33.6093,33.683,33.5171,33.5355,29000.0
2008-01-25 14:35:00,54.59,54.8,54.55,54.55,23500.0,33.554,33.683,33.5294,33.5294,23500.0
2008-01-25 14:40:00,54.6,54.78,54.28,54.43,55900.0,33.5601,33.6707,33.3634,33.4556,55900.0
2008-01-25 14:45:00,54.4,54.49,54.25,54.42,44400.0,33.4372,33.4925,33.345,33.4495,44400.0
2008-01-25 14:50:00,54.41,54.46,54.05,54.12,48500.0,33.4433,33.4741,33.222,33.2651,48500.0
2008-01-25 14:55:00,54.17,54.59,54.13,54.56,37700.0,33.2958,33.554,33.2712,33.5355,37700.0
2008-01-25 15:00:00,54.53,54.72,54.51,54.67,55900.0,33.5171,33.6339,33.5048,33.6031,55900.0
2008-01-25 15:05:00,54.64,54.81,54.57,54.7,96800.0,33.5847,33.6892,33.5417,33.6216,96800.0
2008-01-25 15:10:00,54.7,55.09,54.67,55.06,111000.0,33.6216,33.8613,33.6031,33.8428,111000.0
2008-01-25 15:15:00,55.03,55.41,55.0,55.32,165300.0,33.8244,34.058,33.806,34.0027,165300.0
2008-01-25 15:20:00,55.35,55.59,55.28,55.32,118900.0,34.0211,34.1686,33.9781,34.0027,118900.0
2008-01-25 15:25:00,55.32,55.51,55.25,55.34,115600.0,34.0027,34.1194,33.9596,34.0149,115600.0
2008-01-25 15:30:00,55.37,55.45,55.21,55.42,90900.0,34.0334,34.0826,33.935,34.0641,90900.0
2008-01-25 15:35:00,55.43,55.5,55.2,55.31,134100.0,34.0703,34.1133,33.9289,33.9965,134100.0
2008-01-25 15:40:00,55.32,55.49,55.21,55.21,102100.0,34.0027,34.1071,33.935,33.935,102100.0
2008-01-25 15:45:00,55.22,55.26,54.72,54.73,99300.0,33.9412,33.9658,33.6339,33.64,99300.0
2008-01-25 15:50:00,54.74,54.92,54.6,54.74,155700.0,33.6462,33.7568,33.5601,33.6462,155700.0
2008-01-25 15:55:00,54.72,54.97,54.72,54.93,143200.0,33.6339,33.7875,33.6339,33.7629,143200.0
2008-01-28 09:30:00,54.94,55.52,53.99,54.44,73800.0,33.7691,34.1256,33.1852,33.4618,73800.0
2008-01-28 09:35:00,54.42,54.54,53.84,54.02,96900.0,33.4495,33.5232,33.093,33.2036,96900.0
2008-01-28 09:40:00,53.98,54.02,53.84,53.96,77600.0,33.179,33.2036,33.093,33.1667,77600.0
2008-01-28 09:45:00,54.01,54.19,53.8,54.07,89600.0,33.1975,33.3081,33.0684,33.2343,89600.0
2008-01-28 09:50:00,54.06,54.48,53.88,54.47,135900.0,33.2282,33.4863,33.1176,33.4802,135900.0
2008-01-28 09:55:00,54.4,54.41,54.04,54.15,47900.0,33.4372,33.4433,33.2159,33.2835,47900.0
2008-01-28 10:00:00,54.15,54.15,53.57,53.73,166000.0,33.2835,33.2835,32.927,33.0254,166000.0
2008-01-28 10:05:00,53.73,53.93,53.6,53.79,51200.0,33.0254,33.1483,32.9455,33.0622,51200.0
2008-01-28 10:10:00,53.79,53.95,53.7,53.74,38700.0,33.0622,33.1606,33.0069,33.0315,38700.0
2008-01-28 10:15:00,53.73,53.76,53.44,53.44,60100.0,33.0254,33.0438,32.8471,32.8471,60100.0
2008-01-28 10:20:00,53.43,53.74,53.43,53.59,114000.0,32.841,33.0315,32.841,32.9393,114000.0
2008-01-28 10:25:00,53.57,53.76,53.5,53.7,91100.0,32.927,33.0438,32.884,33.0069,91100.0
2008-01-28 10:30:00,53.69,54.07,53.51,53.89,86500.0,33.0008,33.2343,32.8901,33.1237,86500.0
2008-01-28 10:35:00,53.96,54.02,53.51,53.67,43700.0,33.1667,33.2036,32.8901,32.9885,43700.0
2008-01-28 10:40:00,53.69,53.88,53.64,53.67,65800.0,33.0008,33.1176,32.97,32.9885,65800.0
2008-01-28 10:45:00,53.69,54.14,53.69,54.1,47100.0,33.0008,33.2774,33.0008,33.2528,47100.0
2008-01-28 10:50:00,54.12,54.54,54.08,54.49,67700.0,33.2651,33.5232,33.2405,33.4925,67700.0
2008-01-28 10:55:00,54.49,54.6,54.41,54.54,49300.0,33.4925,33.5601,33.4433,33.5232,49300.0
2008-01-28 11:00:00,54.5,54.75,54.48,54.75,39900.0,33.4986,33.6523,33.4863,33.6523,39900.0
2008-01-28 11:05:00,54.74,54.75,54.41,54.52,46800.0,33.6462,33.6523,33.4433,33.5109,46800.0
2008-01-28 11:10:00,54.52,54.76,54.52,54.72,37100.0,33.5109,33.6585,33.5109,33.6339,37100.0
2008-01-28 11:15:00,54.68,54.73,54.47,54.54,73500.0,33.6093,33.64,33.4802,33.5232,73500.0
2008-01-28 11:20:00,54.54,54.54,54.3,54.38,51500.0,33.5232,33.5232,33.3757,33.4249,51500.0
2008-01-28 11:25:00,54.38,54.65,54.34,54.56,19600.0,33.4249,33.5908,33.4003,33.5355,19600.0
2008-01-28 11:30:00,54.51,54.77,54.49,54.75,31700.0,33.5048,33.6646,33.4925,33.6523,31700.0
2008-01-28 11:35:00,54.72,54.75,54.6,54.75,18500.0,33.6339,33.6523,33.5601,33.6523,18500.0
2008-01-28 11:40:00,54.75,54.77,54.42,54.49,18600.0,33.6523,33.6646,33.4495,33.4925,18600.0
2008-01-28 11:45:00,54.48,54.58,54.33,54.55,21100.0,33.4863,33.5478,33.3941,33.5294,21100.0
2008-01-28 11:50:00,54.57,54.75,54.52,54.69,35800.0,33.5417,33.6523,33.5109,33.6154,35800.0
2008-01-28 11:55:00,54.71,54.71,54.5,54.53,29100.0,33.6277,33.6277,33.4986,33.5171,29100.0
2008-01-28 12:00:00,54.54,54.62,54.48,54.62,11800.0,33.5232,33.5724,33.4863,33.5724,11800.0
2008-01-28 12:05:00,54.6,54.6,54.28,54.33,32700.0,33.5601,33.5601,33.3634,33.3941,32700.0
2008-01-28 12:10:00,54.34,54.42,54.31,54.37,28300.0,33.4003,33.4495,33.3819,33.4187,28300.0
2008-01-28 12:15:00,54.36,54.37,54.16,54.31,22600.0,33.4126,33.4187,33.2897,33.3819,22600.0
2008-01-28 12:20:00,54.3,54.43,54.18,54.43,12600.0,33.3757,33.4556,33.302,33.4556,12600.0
2008-01-28 12:25:00,54.44,54.46,54.14,54.2,15300.0,33.4618,33.4741,33.2774,33.3142,15300.0
2008-01-28 12:30:00,54.22,54.42,54.2,54.35,18500.0,33.3265,33.4495,33.3142,33.4064,18500.0
2008-01-28 12:35:00,54.37,54.38,54.06,54.13,26100.0,33.4187,33.4249,33.2282,33.2712,26100.0
2008-01-28 12:40:00,54.17,54.49,54.12,54.48,21400.0,33.2958,33.4925,33.2651,33.4863,21400.0
2008-01-28 12:45:00,54.43,54.61,54.4,54.56,20600.0,33.4556,33.5663,33.4372,33.5355,20600.0
2008-01-28 12:50:00,54.54,54.54,54.23,54.28,10000.0,33.5232,33.5232,33.3327,33.3634,10000.0
2008-01-28 12:55:00,54.25,54.37,54.23,54.36,12200.0,33.345,33.4187,33.3327,33.4126,12200.0
2008-01-28 13:00:00,54.32,54.77,54.31,54.77,37900.0,33.388,33.6646,33.3819,33.6646,37900.0
2008-01-28 13:05:00,54.77,54.8,54.57,54.58,28100.0,33.6646,33.683,33.5417,33.5478,28100.0
2008-01-28 13:10:00,54.6,54.71,54.49,54.55,32400.0,33.5601,33.6277,33.4925,33.5294,32400.0
2008-01-28 13:15:00,54.56,54.73,54.56,54.67,22200.0,33.5355,33.64,33.5355,33.6031,22200.0
2008-01-28 13:20:00,54.69,54.85,54.65,54.65,21500.0,33.6154,33.7138,33.5908,33.5908,21500.0
2008-01-28 13:25:00,54.65,54.68,54.51,54.68,21500.0,33.5908,33.6093,33.5048,33.6093,21500.0
2008-01-28 13:30:00,54.63,54.84,54.63,54.72,21900.0,33.5785,33.7076,33.5785,33.6339,21900.0
2008-01-28 13:35:00,54.7,54.78,54.61,54.63,39700.0,33.6216,33.6707,33.5663,33.5785,39700.0
2008-01-28 13:40:00,54.63,54.63,54.42,54.53,37600.0,33.5785,33.5785,33.4495,33.5171,37600.0
2008-01-28 13:45:00,54.5,54.52,54.28,54.38,25100.0,33.4986,33.5109,33.3634,33.4249,25100.0
2008-01-28 13:50:00,54.4,54.72,54.37,54.71,30300.0,33.4372,33.6339,33.4187,33.6277,30300.0
2008-01-28 13:55:00,54.69,54.69,54.48,54.48,22100.0,33.6154,33.6154,33.4863,33.4863,22100.0
2008-01-28 14:00:00,54.49,54.72,54.49,54.69,26000.0,33.4925,33.6339,33.4925,33.6154,26000.0
2008-01-28 14:05:00,54.7,54.85,54.66,54.76,31300.0,33.6216,33.7138,33.597,33.6585,31300.0
2008-01-28 14:10:00,54.77,54.9,54.75,54.84,68500.0,33.6646,33.7445,33.6523,33.7076,68500.0
2008-01-28 14:15:00,54.82,55.11,54.79,54.99,47600.0,33.6953,33.8736,33.6769,33.7998,47600.0
2008-01-28 14:20:00,54.98,55.12,54.92,55.05,39700.0,33.7937,33.8797,33.7568,33.8367,39700.0
2008-01-28 14:25:00,55.05,55.13,54.88,54.88,30700.0,33.8367,33.8859,33.7322,33.7322,30700.0
2008-01-28 14:30:00,54.9,55.16,54.9,55.1,31000.0,33.7445,33.9043,33.7445,33.8674,31000.0
2008-01-28 14:35:00,55.1,55.34,55.07,55.31,53800.0,33.8674,34.0149,33.849,33.9965,53800.0
2008-01-28 14:40:00,55.27,55.33,55.16,55.18,30900.0,33.9719,34.0088,33.9043,33.9166,30900.0
2008-01-28 14:45:00,55.19,55.22,54.9,54.95,35500.0,33.9228,33.9412,33.7445,33.7752,35500.0
2008-01-28 14:50:00,54.94,54.94,54.75,54.84,27900.0,33.7691,33.7691,33.6523,33.7076,27900.0
2008-01-28 14:55:00,54.84,54.87,54.76,54.83,36400.0,33.7076,33.7261,33.6585,33.7015,36400.0
2008-01-28 15:00:00,54.83,55.06,54.7,55.02,42700.0,33.7015,33.8428,33.6216,33.8183,42700.0
2008-01-28 15:05:00,55.03,55.13,54.82,55.01,46400.0,33.8244,33.8859,33.6953,33.8121,46400.0
2008-01-28 15:10:00,54.97,54.97,54.5,54.52,42500.0,33.7875,33.7875,33.4986,33.5109,42500.0
2008-01-28 15:15:00,54.52,54.9,54.5,54.55,43700.0,33.5109,33.7445,33.4986,33.5294,43700.0
2008-01-28 15:20:00,54.53,54.79,54.48,54.72,45800.0,33.5171,33.6769,33.4863,33.6339,45800.0
2008-01-28 15:25:00,54.7,54.78,54.54,54.68,45500.0,33.6216,33.6707,33.5232,33.6093,45500.0
2008-01-28 15:30:00,54.68,55.06,54.68,54.88,52900.0,33.6093,33.8428,33.6093,33.7322,52900.0
2008-01-28 15:35:00,54.87,55.24,54.81,55.16,90200.0,33.7261,33.9535,33.6892,33.9043,90200.0
2008-01-28 15:40:00,55.2,55.5,55.14,55.5,72800.0,33.9289,34.1133,33.892,34.1133,72800.0
2008-01-28 15:45:00,55.48,55.48,55.09,55.12,79600.0,34.101,34.101,33.8613,33.8797,79600.0
2008-01-28 15:50:00,55.13,55.21,55.02,55.11,65100.0,33.8859,33.935,33.8183,33.8736,65100.0
2008-01-28 15:55:00,55.11,55.16,55.03,55.1,91500.0,33.8736,33.9043,33.8244,33.8674,91500.0
2008-01-29 09:30:00,54.66,55.09,54.33,55.09,119900.0,33.597,33.8613,33.3941,33.8613,119900.0
2008-01-29 09:35:00,55.1,55.45,54.99,55.39,115700.0,33.8674,34.0826,33.7998,34.0457,115700.0
2008-01-29 09:40:00,55.38,55.38,54.9,55.24,89500.0,34.0395,34.0395,33.7445,33.9535,89500.0
2008-01-29 09:45:00,55.3,55.4,54.9,55.33,81600.0,33.9904,34.0518,33.7445,34.0088,81600.0
2008-01-29 09:50:00,55.3,55.37,55.03,55.32,52000.0,33.9904,34.0334,33.8244,34.0027,52000.0
2008-01-29 09:55:00,55.32,55.35,55.12,55.12,65100.0,34.0027,34.0211,33.8797,33.8797,65100.0
2008-01-29 10:00:00,55.12,55.29,54.88,55.18,111700.0,33.8797,33.9842,33.7322,33.9166,111700.0
2008-01-29 10:05:00,55.2,55.35,55.07,55.31,73500.0,33.9289,34.0211,33.849,33.9965,73500.0
2008-01-29 10:10:00,55.27,56.0,55.26,55.8,105600.0,33.9719,34.4206,33.9658,34.2977,105600.0
2008-01-29 10:15:00,55.81,56.08,55.66,55.85,108400.0,34.3038,34.4698,34.2116,34.3284,108400.0
2008-01-29 10:20:00,55.86,56.06,55.78,56.06,39100.0,34.3346,34.4575,34.2854,34.4575,39100.0
2008-01-29 10:25:00,56.1,56.11,55.81,56.08,42200.0,34.4821,34.4882,34.3038,34.4698,42200.0
2008-01-29 10:30:00,56.13,56.25,55.95,56.0,58100.0,34.5005,34.5743,34.3899,34.4206,58100.0
2008-01-29 10:35:00,55.98,56.13,55.63,56.07,68100.0,34.4083,34.5005,34.1932,34.4636,68100.0
2008-01-29 10:40:00,56.05,56.22,55.81,56.02,47200.0,34.4514,34.5558,34.3038,34.4329,47200.0
2008-01-29 10:45:00,56.02,56.05,55.75,55.91,48500.0,34.4329,34.4514,34.267,34.3653,48500.0
2008-01-29 10:50:00,55.91,56.0,55.86,55.95,62400.0,34.3653,34.4206,34.3346,34.3899,62400.0
2008-01-29 10:55:00,56.0,56.05,55.8,55.81,33200.0,34.4206,34.4514,34.2977,34.3038,33200.0
2008-01-29 11:00:00,55.81,56.25,55.81,56.23,42000.0,34.3038,34.5743,34.3038,34.562,42000.0
2008-01-29 11:05:00,56.25,56.67,56.25,56.64,71200.0,34.5743,34.8324,34.5743,34.814,71200.0
2008-01-29 11:10:00,56.64,56.67,56.34,56.45,45900.0,34.814,34.8324,34.6296,34.6972,45900.0
2008-01-29 11:15:00,56.46,56.49,56.26,56.44,73700.0,34.7034,34.7218,34.5804,34.6911,73700.0
2008-01-29 11:20:00,56.45,56.49,56.14,56.24,60600.0,34.6972,34.7218,34.5067,34.5681,60600.0
2008-01-29 11:25:00,56.21,56.43,56.19,56.19,23300.0,34.5497,34.6849,34.5374,34.5374,23300.0
2008-01-29 11:30:00,56.2,56.28,56.17,56.23,27000.0,34.5436,34.5927,34.5251,34.562,27000.0
2008-01-29 11:35:00,56.22,56.37,56.13,56.37,20700.0,34.5558,34.648,34.5005,34.648,20700.0
2008-01-29 11:40:00,56.33,56.35,55.82,55.85,33600.0,34.6235,34.6358,34.31,34.3284,33600.0
2008-01-29 11:45:00,55.85,55.9,55.7,55.83,36700.0,34.3284,34.3592,34.2362,34.3161,36700.0
2008-01-29 11:50:00,55.85,55.85,55.75,55.8,19200.0,34.3284,34.3284,34.267,34.2977,19200.0
2008-01-29 11:55:00,55.79,55.81,55.63,55.74,69600.0,34.2915,34.3038,34.1932,34.2608,69600.0
2008-01-29 12:00:00,55.78,55.85,55.69,55.81,28200.0,34.2854,34.3284,34.2301,34.3038,28200.0
2008-01-29 12:05:00,55.81,55.84,55.7,55.71,57000.0,34.3038,34.3223,34.2362,34.2424,57000.0
2008-01-29 12:10:00,55.7,55.8,55.69,55.72,30500.0,34.2362,34.2977,34.2301,34.2485,30500.0
2008-01-29 12:15:00,55.7,55.78,55.66,55.67,49900.0,34.2362,34.2854,34.2116,34.2178,49900.0
2008-01-29 12:20:00,55.65,55.72,55.61,55.66,23900.0,34.2055,34.2485,34.1809,34.2116,23900.0
2008-01-29 12:25:00,55.66,55.66,55.4,55.5,53200.0,34.2116,34.2116,34.0518,34.1133,53200.0
2008-01-29 12:30:00,55.47,55.63,55.37,55.52,41500.0,34.0949,34.1932,34.0334,34.1256,41500.0
2008-01-29 12:35:00,55.52,55.58,55.42,55.47,25000.0,34.1256,34.1625,34.0641,34.0949,25000.0
2008-01-29 12:40:00,55.47,55.68,55.46,55.56,41900.0,34.0949,34.2239,34.0887,34.1502,41900.0
2008-01-29 12:45:00,55.58,55.79,55.39,55.66,24100.0,34.1625,34.2915,34.0457,34.2116,24100.0
2008-01-29 12:50:00,55.69,55.69,55.51,55.53,26200.0,34.2301,34.2301,34.1194,34.1317,26200.0
2008-01-29 12:55:00,55.54,55.56,55.39,55.41,25400.0,34.1379,34.1502,34.0457,34.058,25400.0
2008-01-29 13:00:00,55.43,55.44,55.24,55.26,86600.0,34.0703,34.0764,33.9535,33.9658,86600.0
2008-01-29 13:05:00,55.29,55.33,55.25,55.33,69100.0,33.9842,34.0088,33.9596,34.0088,69100.0
2008-01-29 13:10:00,55.36,55.76,55.35,55.6,56300.0,34.0272,34.2731,34.0211,34.1748,56300.0
2008-01-29 13:15:00,55.55,55.71,55.5,55.56,17000.0,34.144,34.2424,34.1133,34.1502,17000.0
2008-01-29 13:20:00,55.56,55.61,55.5,55.61,32500.0,34.1502,34.1809,34.1133,34.1809,32500.0
2008-01-29 13:25:00,55.62,55.87,55.59,55.81,30900.0,34.1871,34.3407,34.1686,34.3038,30900.0
2008-01-29 13:30:00,55.77,55.77,55.58,55.69,30700.0,34.2793,34.2793,34.1625,34.2301,30700.0
2008-01-29 13:35:00,55.67,55.75,55.62,55.7,24500.0,34.2178,34.267,34.1871,34.2362,24500.0
2008-01-29 13:40:00,55.71,55.71,55.53,55.53,15400.0,34.2424,34.2424,34.1317,34.1317,15400.0
2008-01-29 13:45:00,55.53,55.53,55.44,55.51,22300.0,34.1317,34.1317,34.0764,34.1194,22300.0
2008-01-29 13:50:00,55.49,55.57,55.44,55.47,32000.0,34.1071,34.1563,34.0764,34.0949,32000.0
2008-01-29 13:55:00,55.49,55.51,55.3,55.38,31600.0,34.1071,34.1194,33.9904,34.0395,31600.0
2008-01-29 14:00:00,55.36,55.51,55.25,55.29,34600.0,34.0272,34.1194,33.9596,33.9842,34600.0
2008-01-29 14:05:00,55.26,55.32,55.25,55.28,59900.0,33.9658,34.0027,33.9596,33.9781,59900.0
2008-01-29 14:10:00,55.28,55.49,55.26,55.31,40100.0,33.9781,34.1071,33.9658,33.9965,40100.0
2008-01-29 14:15:00,55.34,55.6,55.34,55.58,47100.0,34.0149,34.1748,34.0149,34.1625,47100.0
2008-01-29 14:20:00,55.58,55.6,55.46,55.54,44200.0,34.1625,34.1748,34.0887,34.1379,44200.0
2008-01-29 14:25:00,55.52,55.72,55.46,55.54,24700.0,34.1256,34.2485,34.0887,34.1379,24700.0
2008-01-29 14:30:00,55.53,55.6,55.46,55.46,23500.0,34.1317,34.1748,34.0887,34.0887,23500.0
2008-01-29 14:35:00,55.41,56.26,55.31,55.41,24600.0,34.058,34.5804,33.9965,34.058,24600.0
2008-01-29 14:40:00,55.44,55.53,55.32,55.4,30500.0,34.0764,34.1317,34.0027,34.0518,30500.0
2008-01-29 14:45:00,55.4,55.57,55.37,55.5,29300.0,34.0518,34.1563,34.0334,34.1133,29300.0
2008-01-29 14:50:00,55.52,55.65,55.48,55.59,28200.0,34.1256,34.2055,34.101,34.1686,28200.0
2008-01-29 14:55:00,55.6,55.66,55.38,55.43,31700.0,34.1748,34.2116,34.0395,34.0703,31700.0
2008-01-29 15:00:00,55.43,55.73,55.4,55.7,51100.0,34.0703,34.2547,34.0518,34.2362,51100.0
2008-01-29 15:05:00,55.69,55.83,55.64,55.82,67900.0,34.2301,34.3161,34.1993,34.31,67900.0
2008-01-29 15:10:00,55.82,55.84,55.61,55.61,37400.0,34.31,34.3223,34.1809,34.1809,37400.0
2008-01-29 15:15:00,55.6,55.71,55.56,55.67,49700.0,34.1748,34.2424,34.1502,34.2178,49700.0
2008-01-29 15:20:00,55.66,55.99,55.65,55.95,77800.0,34.2116,34.4145,34.2055,34.3899,77800.0
2008-01-29 15:25:00,55.95,56.14,55.94,56.11,88300.0,34.3899,34.5067,34.3837,34.4882,88300.0
2008-01-29 15:30:00,56.12,56.33,55.99,56.31,144400.0,34.4944,34.6235,34.4145,34.6112,144400.0
2008-01-29 15:35:00,56.29,56.5,56.27,56.42,137500.0,34.5989,34.7279,34.5866,34.6788,137500.0
2008-01-29 15:40:00,56.42,56.5,56.14,56.17,113600.0,34.6788,34.7279,34.5067,34.5251,113600.0
2008-01-29 15:45:00,56.17,56.17,55.99,56.1,106100.0,34.5251,34.5251,34.4145,34.4821,106100.0
2008-01-29 15:50:00,56.09,56.27,56.0,56.16,94200.0,34.4759,34.5866,34.4206,34.519,94200.0
2008-01-29 15:55:00,56.16,56.2,55.97,56.0,99200.0,34.519,34.5436,34.4022,34.4206,99200.0
2008-01-30 09:30:00,55.86,55.89,55.39,55.47,57500.0,34.3346,34.353,34.0457,34.0949,57500.0
2008-01-30 09:35:00,55.47,55.58,55.1,55.28,65300.0,34.0949,34.1625,33.8674,33.9781,65300.0
2008-01-30 09:40:00,55.21,55.95,55.15,55.68,50500.0,33.935,34.3899,33.8982,34.2239,50500.0
2008-01-30 09:45:00,55.67,55.69,55.39,55.45,32700.0,34.2178,34.2301,34.0457,34.0826,32700.0
2008-01-30 09:50:00,55.44,56.26,55.41,56.26,53500.0,34.0764,34.5804,34.058,34.5804,53500.0
2008-01-30 09:55:00,56.26,56.32,55.99,56.1,27200.0,34.5804,34.6173,34.4145,34.4821,27200.0
2008-01-30 10:00:00,56.1,56.48,56.1,56.41,37300.0,34.4821,34.7157,34.4821,34.6726,37300.0
2008-01-30 10:05:00,56.37,56.78,56.29,56.78,62900.0,34.648,34.9001,34.5989,34.9001,62900.0
2008-01-30 10:10:00,56.78,56.98,56.52,56.59,64700.0,34.9001,35.023,34.7402,34.7833,64700.0
2008-01-30 10:15:00,56.56,56.88,56.38,56.86,71000.0,34.7648,34.9615,34.6542,34.9492,71000.0
2008-01-30 10:20:00,56.85,56.88,56.62,56.7,23500.0,34.9431,34.9615,34.8017,34.8509,23500.0
2008-01-30 10:25:00,56.71,56.71,56.51,56.52,14100.0,34.857,34.857,34.7341,34.7402,14100.0
2008-01-30 10:30:00,56.51,56.57,56.38,56.4,36800.0,34.7341,34.771,34.6542,34.6665,36800.0
2008-01-30 10:35:00,56.42,56.42,56.31,56.35,21500.0,34.6788,34.6788,34.6112,34.6358,21500.0
2008-01-30 10:40:00,56.35,56.55,56.32,56.42,16900.0,34.6358,34.7587,34.6173,34.6788,16900.0
2008-01-30 10:45:00,56.38,56.39,56.18,56.21,22700.0,34.6542,34.6603,34.5313,34.5497,22700.0
2008-01-30 10:50:00,56.22,56.39,56.19,56.36,15600.0,34.5558,34.6603,34.5374,34.6419,15600.0
2008-01-30 10:55:00,56.34,56.44,56.16,56.16,12500.0,34.6296,34.6911,34.519,34.519,12500.0
2008-01-30 11:00:00,56.17,56.24,56.0,56.06,18600.0,34.5251,34.5681,34.4206,34.4575,18600.0
2008-01-30 11:05:00,56.09,56.11,56.02,56.02,10900.0,34.4759,34.4882,34.4329,34.4329,10900.0
2008-01-30 11:10:00,56.0,56.03,55.92,55.96,22200.0,34.4206,34.4391,34.3714,34.396,22200.0
2008-01-30 11:15:00,55.96,56.13,55.93,56.01,17000.0,34.396,34.5005,34.3776,34.4268,17000.0
2008-01-30 11:20:00,56.01,56.04,55.93,56.0,9900.0,34.4268,34.4452,34.3776,34.4206,9900.0
2008-01-30 11:25:00,56.02,56.07,55.92,55.92,12900.0,34.4329,34.4636,34.3714,34.3714,12900.0
2008-01-30 11:30:00,55.9,56.0,55.89,55.99,30100.0,34.3592,34.4206,34.353,34.4145,30100.0
2008-01-30 11:35:00,55.97,55.97,55.81,55.83,30800.0,34.4022,34.4022,34.3038,34.3161,30800.0
2008-01-30 11:40:00,55.81,55.9,55.7,55.72,28000.0,34.3038,34.3592,34.2362,34.2485,28000.0
2008-01-30 11:45:00,55.73,55.98,55.7,55.98,53500.0,34.2547,34.4083,34.2362,34.4083,53500.0
2008-01-30 11:50:00,56.0,56.01,55.65,55.65,43600.0,34.4206,34.4268,34.2055,34.2055,43600.0
2008-01-30 11:55:00,55.63,55.78,55.54,55.78,24800.0,34.1932,34.2854,34.1379,34.2854,24800.0
2008-01-30 12:00:00,55.77,55.83,55.66,55.75,17000.0,34.2793,34.3161,34.2116,34.267,17000.0
2008-01-30 12:05:00,55.78,55.92,55.75,55.77,9000.0,34.2854,34.3714,34.267,34.2793,9000.0
2008-01-30 12:10:00,55.76,55.81,55.72,55.81,11700.0,34.2731,34.3038,34.2485,34.3038,11700.0
2008-01-30 12:15:00,55.82,55.97,55.8,55.87,16600.0,34.31,34.4022,34.2977,34.3407,16600.0
2008-01-30 12:20:00,55.85,55.92,55.8,55.86,26500.0,34.3284,34.3714,34.2977,34.3346,26500.0
2008-01-30 12:25:00,55.86,55.86,55.73,55.73,16700.0,34.3346,34.3346,34.2547,34.2547,16700.0
2008-01-30 12:30:00,55.75,55.82,55.72,55.79,10300.0,34.267,34.31,34.2485,34.2915,10300.0
2008-01-30 12:35:00,55.8,55.84,55.63,55.71,9700.0,34.2977,34.3223,34.1932,34.2424,9700.0
2008-01-30 12:40:00,55.66,55.69,55.62,55.69,7500.0,34.2116,34.2301,34.1871,34.2301,7500.0
2008-01-30 12:45:00,55.66,55.71,55.64,55.67,4700.0,34.2116,34.2424,34.1993,34.2178,4700.0
2008-01-30 12:50:00,55.67,55.81,55.64,55.73,20000.0,34.2178,34.3038,34.1993,34.2547,20000.0
2008-01-30 12:55:00,55.75,55.8,55.62,55.72,29700.0,34.267,34.2977,34.1871,34.2485,29700.0
2008-01-30 13:00:00,55.72,55.74,55.7,55.7,9000.0,34.2485,34.2608,34.2362,34.2362,9000.0
2008-01-30 13:05:00,55.71,55.88,55.7,55.86,25000.0,34.2424,34.3469,34.2362,34.3346,25000.0
2008-01-30 13:10:00,55.84,55.88,55.76,55.82,28200.0,34.3223,34.3469,34.2731,34.31,28200.0
2008-01-30 13:15:00,55.8,55.86,55.79,55.86,15100.0,34.2977,34.3346,34.2915,34.3346,15100.0
2008-01-30 13:20:00,55.84,55.86,55.69,55.7,11500.0,34.3223,34.3346,34.2301,34.2362,11500.0
2008-01-30 13:25:00,55.73,55.89,55.68,55.76,21500.0,34.2547,34.353,34.2239,34.2731,21500.0
2008-01-30 13:30:00,55.77,55.86,55.77,55.83,25000.0,34.2793,34.3346,34.2793,34.3161,25000.0
2008-01-30 13:35:00,55.86,55.87,55.82,55.86,9000.0,34.3346,34.3407,34.31,34.3346,9000.0
2008-01-30 13:40:00,55.85,55.96,55.81,55.93,37100.0,34.3284,34.396,34.3038,34.3776,37100.0
2008-01-30 13:45:00,55.93,56.04,55.84,56.03,55200.0,34.3776,34.4452,34.3223,34.4391,55200.0
2008-01-30 13:50:00,56.01,56.44,55.8,56.44,133000.0,34.4268,34.6911,34.2977,34.6911,133000.0
2008-01-30 13:55:00,56.45,56.45,56.17,56.26,45900.0,34.6972,34.6972,34.5251,34.5804,45900.0
2008-01-30 14:00:00,56.24,56.28,56.19,56.28,27800.0,34.5681,34.5927,34.5374,34.5927,27800.0
2008-01-30 14:05:00,56.25,56.45,56.2,56.43,35200.0,34.5743,34.6972,34.5436,34.6849,35200.0
2008-01-30 14:10:00,56.45,56.54,56.17,56.54,63300.0,34.6972,34.7525,34.5251,34.7525,63300.0
2008-01-30 14:15:00,56.54,57.44,56.5,57.22,84400.0,34.7525,35.3057,34.7279,35.1705,84400.0
2008-01-30 14:20:00,57.13,57.89,56.77,57.86,196400.0,35.1152,35.5823,34.8939,35.5639,196400.0
2008-01-30 14:25:00,57.91,57.95,57.45,57.81,166000.0,35.5946,35.6192,35.3119,35.5331,166000.0
2008-01-30 14:30:00,57.8,57.92,56.93,57.07,137400.0,35.527,35.6008,34.9922,35.0783,137400.0
2008-01-30 14:35:00,57.02,57.46,56.78,57.41,85300.0,35.0476,35.318,34.9001,35.2873,85300.0
2008-01-30 14:40:00,57.4,57.81,57.36,57.57,88900.0,35.2811,35.5331,35.2566,35.3856,88900.0
2008-01-30 14:45:00,57.57,57.58,57.12,57.44,135600.0,35.3856,35.3918,35.109,35.3057,135600.0
2008-01-30 14:50:00,57.47,57.87,57.37,57.85,112300.0,35.3242,35.57,35.2627,35.5577,112300.0
2008-01-30 14:55:00,57.83,57.94,57.57,57.88,38500.0,35.5454,35.613,35.3856,35.5762,38500.0
2008-01-30 15:00:00,57.89,58.25,57.87,57.99,79200.0,35.5823,35.8036,35.57,35.6438,79200.0
2008-01-30 15:05:00,57.99,58.32,57.74,57.79,69800.0,35.6438,35.8466,35.4901,35.5209,69800.0
2008-01-30 15:10:00,57.78,57.79,57.38,57.68,74500.0,35.5147,35.5209,35.2688,35.4532,74500.0
2008-01-30 15:15:00,57.65,57.74,57.17,57.37,63100.0,35.4348,35.4901,35.1398,35.2627,63100.0
2008-01-30 15:20:00,57.35,57.85,57.27,57.27,40200.0,35.2504,35.5577,35.2012,35.2012,40200.0
2008-01-30 15:25:00,57.27,57.65,57.16,57.49,48200.0,35.2012,35.4348,35.1336,35.3365,48200.0
2008-01-30 15:30:00,57.48,57.72,57.25,57.25,54400.0,35.3303,35.4778,35.1889,35.1889,54400.0
2008-01-30 15:35:00,57.2,57.47,56.81,56.9,100300.0,35.1582,35.3242,34.9185,34.9738,100300.0
2008-01-30 15:40:00,56.91,57.39,56.86,57.07,206000.0,34.98,35.275,34.9492,35.0783,206000.0
2008-01-30 15:45:00,57.07,57.44,56.86,57.35,180100.0,35.0783,35.3057,34.9492,35.2504,180100.0
2008-01-30 15:50:00,57.18,57.48,56.96,57.08,227500.0,35.1459,35.3303,35.0107,35.0844,227500.0
2008-01-30 15:55:00,57.08,57.33,56.9,57.02,405800.0,35.0844,35.2381,34.9738,35.0476,405800.0
2008-01-31 09:30:00,56.58,56.7,55.6,55.72,117700.0,34.7771,34.8509,34.1748,34.2485,117700.0
2008-01-31 09:35:00,55.72,56.24,55.69,56.24,78700.0,34.2485,34.5681,34.2301,34.5681,78700.0
2008-01-31 09:40:00,56.24,56.65,56.12,56.21,74800.0,34.5681,34.8201,34.4944,34.5497,74800.0
2008-01-31 09:45:00,56.22,56.31,55.71,56.1,105100.0,34.5558,34.6112,34.2424,34.4821,105100.0
2008-01-31 09:50:00,56.1,56.13,55.71,55.84,99500.0,34.4821,34.5005,34.2424,34.3223,99500.0
2008-01-31 09:55:00,55.88,56.41,55.84,56.25,73000.0,34.3469,34.6726,34.3223,34.5743,73000.0
2008-01-31 10:00:00,56.2,56.35,55.79,56.31,82700.0,34.5436,34.6358,34.2915,34.6112,82700.0
2008-01-31 10:05:00,56.31,56.52,56.08,56.42,61700.0,34.6112,34.7402,34.4698,34.6788,61700.0
2008-01-31 10:10:00,56.4,56.77,56.28,56.68,60700.0,34.6665,34.8939,34.5927,34.8386,60700.0
2008-01-31 10:15:00,56.68,56.73,56.05,56.08,48400.0,34.8386,34.8693,34.4514,34.4698,48400.0
2008-01-31 10:20:00,56.08,56.45,56.05,56.36,53200.0,34.4698,34.6972,34.4514,34.6419,53200.0
2008-01-31 10:25:00,56.3,56.88,56.28,56.79,70700.0,34.605,34.9615,34.5927,34.9062,70700.0
2008-01-31 10:30:00,56.77,56.82,56.56,56.77,61900.0,34.8939,34.9246,34.7648,34.8939,61900.0
2008-01-31 10:35:00,56.77,56.84,56.38,56.59,57100.0,34.8939,34.9369,34.6542,34.7833,57100.0
2008-01-31 10:40:00,56.58,56.82,56.51,56.74,35600.0,34.7771,34.9246,34.7341,34.8755,35600.0
2008-01-31 10:45:00,56.73,56.89,56.65,56.88,64600.0,34.8693,34.9677,34.8201,34.9615,64600.0
2008-01-31 10:50:00,56.89,56.91,56.61,56.86,48300.0,34.9677,34.98,34.7956,34.9492,48300.0
2008-01-31 10:55:00,56.8,57.2,56.78,57.16,64900.0,34.9123,35.1582,34.9001,35.1336,64900.0
2008-01-31 11:00:00,57.15,57.33,57.11,57.16,68900.0,35.1275,35.2381,35.1029,35.1336,68900.0
2008-01-31 11:05:00,57.18,57.18,56.81,56.82,51300.0,35.1459,35.1459,34.9185,34.9246,51300.0
2008-01-31 11:10:00,56.81,56.86,56.51,56.68,91100.0,34.9185,34.9492,34.7341,34.8386,91100.0
2008-01-31 11:15:00,56.67,56.78,56.44,56.78,69400.0,34.8324,34.9001,34.6911,34.9001,69400.0
2008-01-31 11:20:00,56.73,56.78,56.6,56.7,103100.0,34.8693,34.9001,34.7894,34.8509,103100.0
2008-01-31 11:25:00,56.69,57.25,56.68,56.99,114900.0,34.8447,35.1889,34.8386,35.0291,114900.0
2008-01-31 11:30:00,56.99,57.12,56.55,56.67,121000.0,35.0291,35.109,34.7587,34.8324,121000.0
2008-01-31 11:35:00,56.65,56.82,56.6,56.7,49600.0,34.8201,34.9246,34.7894,34.8509,49600.0
2008-01-31 11:40:00,56.7,57.0,56.63,56.96,61600.0,34.8509,35.0353,34.8079,35.0107,61600.0
2008-01-31 11:45:00,56.97,57.31,56.94,57.18,86700.0,35.0168,35.2258,34.9984,35.1459,86700.0
2008-01-31 11:50:00,57.15,57.73,56.89,57.63,83800.0,35.1275,35.484,34.9677,35.4225,83800.0
2008-01-31 11:55:00,57.62,57.66,57.06,57.1,69600.0,35.4164,35.4409,35.0722,35.0967,69600.0
2008-01-31 12:00:00,57.1,57.25,56.97,57.14,31100.0,35.0967,35.1889,35.0168,35.1213,31100.0
2008-01-31 12:05:00,57.13,57.17,56.83,56.93,41200.0,35.1152,35.1398,34.9308,34.9922,41200.0
2008-01-31 12:10:00,56.96,57.21,56.86,57.21,55400.0,35.0107,35.1644,34.9492,35.1644,55400.0
2008-01-31 12:15:00,57.17,57.17,56.82,56.82,44000.0,35.1398,35.1398,34.9246,34.9246,44000.0
2008-01-31 12:20:00,56.83,57.14,56.83,56.86,48400.0,34.9308,35.1213,34.9308,34.9492,48400.0
2008-01-31 12:25:00,56.87,57.0,56.51,57.0,58000.0,34.9554,35.0353,34.7341,35.0353,58000.0
2008-01-31 12:30:00,56.99,57.15,56.79,56.91,45900.0,35.0291,35.1275,34.9062,34.98,45900.0
2008-01-31 12:35:00,56.89,57.13,56.77,57.13,30200.0,34.9677,35.1152,34.8939,35.1152,30200.0
2008-01-31 12:40:00,57.14,57.24,56.87,57.13,31100.0,35.1213,35.1828,34.9554,35.1152,31100.0
2008-01-31 12:45:00,57.11,57.19,57.02,57.07,20400.0,35.1029,35.1521,35.0476,35.0783,20400.0
2008-01-31 12:50:00,57.04,57.04,56.75,56.8,43900.0,35.0599,35.0599,34.8816,34.9123,43900.0
2008-01-31 12:55:00,56.78,57.06,56.76,56.99,22400.0,34.9001,35.0722,34.8878,35.0291,22400.0
2008-01-31 13:00:00,56.93,57.22,56.82,56.96,32700.0,34.9922,35.1705,34.9246,35.0107,32700.0
2008-01-31 13:05:00,56.95,57.05,56.82,56.94,27700.0,35.0045,35.066,34.9246,34.9984,27700.0
2008-01-31 13:10:00,56.96,57.27,56.88,56.95,59800.0,35.0107,35.2012,34.9615,35.0045,59800.0
2008-01-31 13:15:00,56.95,57.09,56.93,57.0,27000.0,35.0045,35.0906,34.9922,35.0353,27000.0
2008-01-31 13:20:00,56.98,57.14,56.89,56.94,24400.0,35.023,35.1213,34.9677,34.9984,24400.0
2008-01-31 13:25:00,56.92,57.35,56.92,57.22,64400.0,34.9861,35.2504,34.9861,35.1705,64400.0
2008-01-31 13:30:00,57.25,57.37,57.14,57.32,34500.0,35.1889,35.2627,35.1213,35.232,34500.0
2008-01-31 13:35:00,57.33,57.63,57.24,57.63,55200.0,35.2381,35.4225,35.1828,35.4225,55200.0
2008-01-31 13:40:00,57.64,57.73,57.38,57.69,71400.0,35.4287,35.484,35.2688,35.4594,71400.0
2008-01-31 13:45:00,57.7,57.72,57.47,57.68,50600.0,35.4655,35.4778,35.3242,35.4532,50600.0
2008-01-31 13:50:00,57.68,57.8,57.54,57.63,52500.0,35.4532,35.527,35.3672,35.4225,52500.0
2008-01-31 13:55:00,57.64,57.68,57.4,57.41,69100.0,35.4287,35.4532,35.2811,35.2873,69100.0
2008-01-31 14:00:00,57.41,57.61,57.25,57.51,28600.0,35.2873,35.4102,35.1889,35.3487,28600.0
2008-01-31 14:05:00,57.54,57.63,57.22,57.27,58100.0,35.3672,35.4225,35.1705,35.2012,58100.0
2008-01-31 14:10:00,57.3,57.67,57.25,57.42,62900.0,35.2197,35.4471,35.1889,35.2934,62900.0
2008-01-31 14:15:00,57.47,57.66,57.38,57.46,67000.0,35.3242,35.4409,35.2688,35.318,67000.0
2008-01-31 14:20:00,57.46,57.77,57.44,57.58,67200.0,35.318,35.5086,35.3057,35.3918,67200.0
2008-01-31 14:25:00,57.54,57.7,57.39,57.5,28200.0,35.3672,35.4655,35.275,35.3426,28200.0
2008-01-31 14:30:00,57.52,57.72,57.45,57.71,28300.0,35.3549,35.4778,35.3119,35.4717,28300.0
2008-01-31 14:35:00,57.72,57.84,57.45,57.55,50100.0,35.4778,35.5516,35.3119,35.3733,50100.0
2008-01-31 14:40:00,57.54,57.72,57.49,57.66,40500.0,35.3672,35.4778,35.3365,35.4409,40500.0
2008-01-31 14:45:00,57.66,57.87,57.62,57.87,42900.0,35.4409,35.57,35.4164,35.57,42900.0
2008-01-31 14:50:00,57.87,57.93,57.59,57.7,38100.0,35.57,35.6069,35.3979,35.4655,38100.0
2008-01-31 14:55:00,57.71,58.1,57.7,58.07,132100.0,35.4717,35.7114,35.4655,35.693,132100.0
2008-01-31 15:00:00,58.09,58.15,57.74,57.74,84900.0,35.7052,35.7421,35.4901,35.4901,84900.0
2008-01-31 15:05:00,57.71,58.1,57.71,58.01,55700.0,35.4717,35.7114,35.4717,35.6561,55700.0
2008-01-31 15:10:00,58.05,58.24,57.89,58.18,60500.0,35.6807,35.7974,35.5823,35.7606,60500.0
2008-01-31 15:15:00,58.19,58.26,57.91,57.96,51700.0,35.7667,35.8097,35.5946,35.6253,51700.0
2008-01-31 15:20:00,57.96,58.25,57.91,58.2,54200.0,35.6253,35.8036,35.5946,35.7729,54200.0
2008-01-31 15:25:00,58.2,58.27,58.03,58.12,49400.0,35.7729,35.8159,35.6684,35.7237,49400.0
2008-01-31 15:30:00,58.14,58.27,57.96,57.96,67800.0,35.736,35.8159,35.6253,35.6253,67800.0
2008-01-31 15:35:00,57.97,58.29,57.96,58.25,67000.0,35.6315,35.8282,35.6253,35.8036,67000.0
2008-01-31 15:40:00,58.25,58.35,58.2,58.28,66800.0,35.8036,35.8651,35.7729,35.822,66800.0
2008-01-31 15:45:00,58.29,58.45,58.24,58.33,92100.0,35.8282,35.9265,35.7974,35.8528,92100.0
2008-01-31 15:50:00,58.34,58.38,57.72,57.82,150300.0,35.8589,35.8835,35.4778,35.5393,150300.0
2008-01-31 15:55:00,57.82,58.04,57.66,57.73,114200.0,35.5393,35.6745,35.4409,35.484,114200.0
2008-02-01 09:30:00,57.93,59.2,57.84,59.09,161800.0,35.6069,36.3875,35.5516,36.3199,161800.0
2008-02-01 09:35:00,59.0,59.17,58.61,59.01,120600.0,36.2646,36.3691,36.0249,36.2707,120600.0
2008-02-01 09:40:00,59.01,59.28,59.0,59.1,72800.0,36.2707,36.4367,36.2646,36.326,72800.0
2008-02-01 09:45:00,59.07,59.75,59.07,59.6,112100.0,36.3076,36.7256,36.3076,36.6334,112100.0
2008-02-01 09:50:00,59.6,59.96,59.6,59.92,135000.0,36.6334,36.8547,36.6334,36.8301,135000.0
2008-02-01 09:55:00,59.94,59.99,59.56,59.6,74100.0,36.8424,36.8731,36.6088,36.6334,74100.0
2008-02-01 10:00:00,59.61,60.0,59.6,60.0,105400.0,36.6395,36.8792,36.6334,36.8792,105400.0
2008-02-01 10:05:00,60.0,60.32,59.86,60.0,92700.0,36.8792,37.0759,36.7932,36.8792,92700.0
2008-02-01 10:10:00,60.03,60.2,60.0,60.04,110400.0,36.8977,37.0022,36.8792,36.9038,110400.0
2008-02-01 10:15:00,60.04,60.24,59.85,59.96,144000.0,36.9038,37.0268,36.787,36.8547,144000.0
2008-02-01 10:20:00,59.92,60.0,59.33,59.56,65600.0,36.8301,36.8792,36.4674,36.6088,65600.0
2008-02-01 10:25:00,59.56,59.68,59.23,59.46,71300.0,36.6088,36.6825,36.406,36.5473,71300.0
2008-02-01 10:30:00,59.45,59.46,58.91,59.28,108300.0,36.5412,36.5473,36.2093,36.4367,108300.0
2008-02-01 10:35:00,59.25,59.32,58.77,59.01,79700.0,36.4182,36.4613,36.1232,36.2707,79700.0
2008-02-01 10:40:00,59.0,59.15,58.8,58.82,77800.0,36.2646,36.3568,36.1417,36.1539,77800.0
2008-02-01 10:45:00,58.82,58.82,58.38,58.53,106600.0,36.1539,36.1539,35.8835,35.9757,106600.0
2008-02-01 10:50:00,58.51,59.05,58.43,58.74,65400.0,35.9634,36.2953,35.9142,36.1048,65400.0
2008-02-01 10:55:00,58.71,58.76,58.53,58.6,62100.0,36.0863,36.1171,35.9757,36.0187,62100.0
2008-02-01 11:00:00,58.57,58.98,58.45,58.94,54800.0,36.0003,36.2523,35.9265,36.2277,54800.0
2008-02-01 11:05:00,58.94,59.02,58.73,58.92,41200.0,36.2277,36.2769,36.0986,36.2154,41200.0
2008-02-01 11:10:00,58.88,59.22,58.6,59.2,57100.0,36.1908,36.3998,36.0187,36.3875,57100.0
2008-02-01 11:15:00,59.23,59.3,59.18,59.21,35700.0,36.406,36.449,36.3752,36.3937,35700.0
2008-02-01 11:20:00,59.2,59.26,59.08,59.17,39200.0,36.3875,36.4244,36.3138,36.3691,39200.0
2008-02-01 11:25:00,59.17,59.3,59.11,59.18,44500.0,36.3691,36.449,36.3322,36.3752,44500.0
2008-02-01 11:30:00,59.12,59.21,59.01,59.13,27700.0,36.3383,36.3937,36.2707,36.3445,27700.0
2008-02-01 11:35:00,59.11,59.3,59.1,59.27,27200.0,36.3322,36.449,36.326,36.4305,27200.0
2008-02-01 11:40:00,59.27,59.29,59.12,59.23,26000.0,36.4305,36.4428,36.3383,36.406,26000.0
2008-02-01 11:45:00,59.23,59.3,59.16,59.3,25700.0,36.406,36.449,36.3629,36.449,25700.0
2008-02-01 11:50:00,59.3,59.38,59.09,59.19,41000.0,36.449,36.4982,36.3199,36.3814,41000.0
2008-02-01 11:55:00,59.18,59.26,59.07,59.16,28400.0,36.3752,36.4244,36.3076,36.3629,28400.0
2008-02-01 12:00:00,59.13,59.15,58.82,59.1,35500.0,36.3445,36.3568,36.1539,36.326,35500.0
2008-02-01 12:05:00,58.98,59.2,58.98,59.1,26800.0,36.2523,36.3875,36.2523,36.326,26800.0
2008-02-01 12:10:00,59.09,59.13,58.82,58.84,26500.0,36.3199,36.3445,36.1539,36.1662,26500.0
2008-02-01 12:15:00,58.83,59.07,58.81,58.98,47200.0,36.1601,36.3076,36.1478,36.2523,47200.0
2008-02-01 12:20:00,58.93,59.05,58.79,59.02,39200.0,36.2216,36.2953,36.1355,36.2769,39200.0
2008-02-01 12:25:00,59.0,59.08,58.88,58.93,23500.0,36.2646,36.3138,36.1908,36.2216,23500.0
2008-02-01 12:30:00,58.92,58.94,58.73,58.75,43100.0,36.2154,36.2277,36.0986,36.1109,43100.0
2008-02-01 12:35:00,58.75,58.83,58.55,58.65,57500.0,36.1109,36.1601,35.988,36.0495,57500.0
2008-02-01 12:40:00,58.66,58.79,58.62,58.76,27100.0,36.0556,36.1355,36.031,36.1171,27100.0
2008-02-01 12:45:00,58.76,58.8,58.63,58.69,29500.0,36.1171,36.1417,36.0372,36.074,29500.0
2008-02-01 12:50:00,58.69,58.82,58.61,58.68,33000.0,36.074,36.1539,36.0249,36.0679,33000.0
2008-02-01 12:55:00,58.69,58.84,58.62,58.76,35700.0,36.074,36.1662,36.031,36.1171,35700.0
2008-02-01 13:00:00,58.78,59.1,58.75,58.99,18400.0,36.1294,36.326,36.1109,36.2584,18400.0
2008-02-01 13:05:00,59.05,59.11,58.93,59.0,24600.0,36.2953,36.3322,36.2216,36.2646,24600.0
2008-02-01 13:10:00,59.0,59.05,58.93,59.03,28200.0,36.2646,36.2953,36.2216,36.283,28200.0
2008-02-01 13:15:00,59.02,59.13,58.97,59.06,37400.0,36.2769,36.3445,36.2461,36.3015,37400.0
2008-02-01 13:20:00,59.05,59.14,58.94,59.05,29900.0,36.2953,36.3506,36.2277,36.2953,29900.0
2008-02-01 13:25:00,59.05,59.15,58.98,59.11,23500.0,36.2953,36.3568,36.2523,36.3322,23500.0
2008-02-01 13:30:00,59.07,59.32,59.05,59.22,58000.0,36.3076,36.4613,36.2953,36.3998,58000.0
2008-02-01 13:35:00,59.22,59.31,59.05,59.13,31600.0,36.3998,36.4551,36.2953,36.3445,31600.0
2008-02-01 13:40:00,59.1,59.24,59.08,59.2,17900.0,36.326,36.4121,36.3138,36.3875,17900.0
2008-02-01 13:45:00,59.21,59.41,59.2,59.26,50400.0,36.3937,36.5166,36.3875,36.4244,50400.0
2008-02-01 13:50:00,59.29,59.3,59.13,59.23,24700.0,36.4428,36.449,36.3445,36.406,24700.0
2008-02-01 13:55:00,59.23,59.23,58.85,58.85,25900.0,36.406,36.406,36.1724,36.1724,25900.0
2008-02-01 14:00:00,58.83,59.04,58.8,58.99,40500.0,36.1601,36.2892,36.1417,36.2584,40500.0
2008-02-01 14:05:00,58.99,59.16,58.92,59.15,21900.0,36.2584,36.3629,36.2154,36.3568,21900.0
2008-02-01 14:10:00,59.15,59.3,59.11,59.25,24900.0,36.3568,36.449,36.3322,36.4182,24900.0
2008-02-01 14:15:00,59.2,59.29,59.16,59.25,16500.0,36.3875,36.4428,36.3629,36.4182,16500.0
2008-02-01 14:20:00,59.27,59.45,59.24,59.44,31200.0,36.4305,36.5412,36.4121,36.535,31200.0
2008-02-01 14:25:00,59.44,59.44,59.29,59.4,21700.0,36.535,36.535,36.4428,36.5104,21700.0
2008-02-01 14:30:00,59.41,59.5,59.26,59.32,44700.0,36.5166,36.5719,36.4244,36.4613,44700.0
2008-02-01 14:35:00,59.31,59.46,59.18,59.45,28300.0,36.4551,36.5473,36.3752,36.5412,28300.0
2008-02-01 14:40:00,59.43,59.5,59.39,59.45,26800.0,36.5289,36.5719,36.5043,36.5412,26800.0
2008-02-01 14:45:00,59.43,59.46,59.15,59.28,45200.0,36.5289,36.5473,36.3568,36.4367,45200.0
2008-02-01 14:50:00,59.3,59.48,59.28,59.38,25900.0,36.449,36.5596,36.4367,36.4982,25900.0
2008-02-01 14:55:00,59.39,59.5,59.31,59.5,46600.0,36.5043,36.5719,36.4551,36.5719,46600.0
2008-02-01 15:00:00,59.46,59.5,59.25,59.49,53000.0,36.5473,36.5719,36.4182,36.5658,53000.0
2008-02-01 15:05:00,59.5,59.54,59.34,59.41,47500.0,36.5719,36.5965,36.4736,36.5166,47500.0
2008-02-01 15:10:00,59.42,59.5,59.29,59.38,24500.0,36.5227,36.5719,36.4428,36.4982,24500.0
2008-02-01 15:15:00,59.37,59.45,59.18,59.31,37700.0,36.492,36.5412,36.3752,36.4551,37700.0
2008-02-01 15:20:00,59.34,59.44,59.22,59.44,40100.0,36.4736,36.535,36.3998,36.535,40100.0
2008-02-01 15:25:00,59.41,59.69,59.39,59.65,42100.0,36.5166,36.6887,36.5043,36.6641,42100.0
2008-02-01 15:30:00,59.66,59.72,59.54,59.61,61000.0,36.6703,36.7071,36.5965,36.6395,61000.0
2008-02-01 15:35:00,59.59,59.63,59.46,59.48,59700.0,36.6272,36.6518,36.5473,36.5596,59700.0
2008-02-01 15:40:00,59.48,59.76,59.48,59.7,114600.0,36.5596,36.7317,36.5596,36.6948,114600.0
2008-02-01 15:45:00,59.7,59.75,59.57,59.65,91100.0,36.6948,36.7256,36.6149,36.6641,91100.0
2008-02-01 15:50:00,59.65,59.68,59.44,59.51,81100.0,36.6641,36.6825,36.535,36.5781,81100.0
2008-02-01 15:55:00,59.51,59.67,59.42,59.49,107400.0,36.5781,36.6764,36.5227,36.5658,107400.0
2008-02-04 09:30:00,59.55,59.55,58.83,59.26,92700.0,36.6026,36.6026,36.1601,36.4244,92700.0
2008-02-04 09:35:00,59.26,59.89,59.26,59.65,52900.0,36.4244,36.8116,36.4244,36.6641,52900.0
2008-02-04 09:40:00,59.6,59.72,59.35,59.54,33000.0,36.6334,36.7071,36.4797,36.5965,33000.0
2008-02-04 09:45:00,59.5,59.65,59.18,59.25,26000.0,36.5719,36.6641,36.3752,36.4182,26000.0
2008-02-04 09:50:00,59.24,59.3,58.93,59.3,29600.0,36.4121,36.449,36.2216,36.449,29600.0
2008-02-04 09:55:00,59.3,59.34,59.14,59.25,24400.0,36.449,36.4736,36.3506,36.4182,24400.0
2008-02-04 10:00:00,59.2,59.26,58.85,58.9,35500.0,36.3875,36.4244,36.1724,36.2031,35500.0
2008-02-04 10:05:00,58.88,59.04,58.81,58.95,26100.0,36.1908,36.2892,36.1478,36.2339,26100.0
2008-02-04 10:10:00,58.97,59.28,58.95,59.16,34000.0,36.2461,36.4367,36.2339,36.3629,34000.0
2008-02-04 10:15:00,59.14,59.28,59.05,59.11,23700.0,36.3506,36.4367,36.2953,36.3322,23700.0
2008-02-04 10:20:00,59.1,59.22,58.94,59.17,23200.0,36.326,36.3998,36.2277,36.3691,23200.0
2008-02-04 10:25:00,59.15,59.22,59.12,59.16,51500.0,36.3568,36.3998,36.3383,36.3629,51500.0
2008-02-04 10:30:00,59.13,59.21,58.95,59.04,36200.0,36.3445,36.3937,36.2339,36.2892,36200.0
2008-02-04 10:35:00,59.04,59.06,58.88,58.93,33700.0,36.2892,36.3015,36.1908,36.2216,33700.0
2008-02-04 10:40:00,58.93,59.0,58.85,58.99,16700.0,36.2216,36.2646,36.1724,36.2584,16700.0
2008-02-04 10:45:00,58.98,59.0,58.57,58.61,56200.0,36.2523,36.2646,36.0003,36.0249,56200.0
2008-02-04 10:50:00,58.59,58.66,58.51,58.62,41500.0,36.0126,36.0556,35.9634,36.031,41500.0
2008-02-04 10:55:00,58.63,58.79,58.55,58.56,35800.0,36.0372,36.1355,35.988,35.9941,35800.0
2008-02-04 11:00:00,58.52,58.6,58.35,58.39,38400.0,35.9695,36.0187,35.8651,35.8896,38400.0
2008-02-04 11:05:00,58.42,58.49,58.25,58.39,55700.0,35.9081,35.9511,35.8036,35.8896,55700.0
2008-02-04 11:10:00,58.39,58.47,58.3,58.44,48700.0,35.8896,35.9388,35.8343,35.9204,48700.0
2008-02-04 11:15:00,58.44,58.61,58.41,58.43,41300.0,35.9204,36.0249,35.9019,35.9142,41300.0
2008-02-04 11:20:00,58.42,58.57,58.37,58.5,24300.0,35.9081,36.0003,35.8774,35.9573,24300.0
2008-02-04 11:25:00,58.52,58.65,58.52,58.6,19400.0,35.9695,36.0495,35.9695,36.0187,19400.0
2008-02-04 11:30:00,58.61,58.71,58.54,58.65,13900.0,36.0249,36.0863,35.9818,36.0495,13900.0
2008-02-04 11:35:00,58.67,58.7,58.49,58.5,14600.0,36.0617,36.0802,35.9511,35.9573,14600.0
2008-02-04 11:40:00,58.54,58.6,58.52,58.57,14500.0,35.9818,36.0187,35.9695,36.0003,14500.0
2008-02-04 11:45:00,58.57,58.72,58.57,58.7,13100.0,36.0003,36.0925,36.0003,36.0802,13100.0
2008-02-04 11:50:00,58.7,58.8,58.62,58.8,20100.0,36.0802,36.1417,36.031,36.1417,20100.0
2008-02-04 11:55:00,58.79,58.88,58.54,58.6,23900.0,36.1355,36.1908,35.9818,36.0187,23900.0
2008-02-04 12:00:00,58.65,58.7,58.5,58.56,18800.0,36.0495,36.0802,35.9573,35.9941,18800.0
2008-02-04 12:05:00,58.57,58.59,58.45,58.56,11900.0,36.0003,36.0126,35.9265,35.9941,11900.0
2008-02-04 12:10:00,58.54,58.7,58.51,58.68,16300.0,35.9818,36.0802,35.9634,36.0679,16300.0
2008-02-04 12:15:00,58.67,58.74,58.66,58.73,9100.0,36.0617,36.1048,36.0556,36.0986,9100.0
2008-02-04 12:20:00,58.71,58.73,58.56,58.6,24100.0,36.0863,36.0986,35.9941,36.0187,24100.0
2008-02-04 12:25:00,58.63,58.64,58.5,58.62,15700.0,36.0372,36.0433,35.9573,36.031,15700.0
2008-02-04 12:30:00,58.6,58.81,58.57,58.8,26900.0,36.0187,36.1478,36.0003,36.1417,26900.0
2008-02-04 12:35:00,58.8,58.8,58.68,58.73,16000.0,36.1417,36.1417,36.0679,36.0986,16000.0
2008-02-04 12:40:00,58.74,58.83,58.71,58.8,14200.0,36.1048,36.1601,36.0863,36.1417,14200.0
2008-02-04 12:45:00,58.77,58.96,58.77,58.87,23400.0,36.1232,36.24,36.1232,36.1847,23400.0
2008-02-04 12:50:00,58.89,58.9,58.6,58.8,32500.0,36.197,36.2031,36.0187,36.1417,32500.0
2008-02-04 12:55:00,58.78,59.01,58.74,58.84,56600.0,36.1294,36.2707,36.1048,36.1662,56600.0
2008-02-04 13:00:00,58.84,58.89,58.65,58.68,97800.0,36.1662,36.197,36.0495,36.0679,97800.0
2008-02-04 13:05:00,58.67,58.71,58.46,58.59,25200.0,36.0617,36.0863,35.9327,36.0126,25200.0
2008-02-04 13:10:00,58.63,58.7,58.5,58.56,29000.0,36.0372,36.0802,35.9573,35.9941,29000.0
2008-02-04 13:15:00,58.54,58.74,58.54,58.61,8700.0,35.9818,36.1048,35.9818,36.0249,8700.0
2008-02-04 13:20:00,58.63,58.63,58.5,58.51,14300.0,36.0372,36.0372,35.9573,35.9634,14300.0
2008-02-04 13:25:00,58.51,58.54,58.41,58.45,19500.0,35.9634,35.9818,35.9019,35.9265,19500.0
2008-02-04 13:30:00,58.44,58.62,58.42,58.54,16600.0,35.9204,36.031,35.9081,35.9818,16600.0
2008-02-04 13:35:00,58.56,58.72,58.53,58.55,22500.0,35.9941,36.0925,35.9757,35.988,22500.0
2008-02-04 13:40:00,58.52,58.77,58.52,58.75,27100.0,35.9695,36.1232,35.9695,36.1109,27100.0
2008-02-04 13:45:00,58.77,58.82,58.68,58.75,17300.0,36.1232,36.1539,36.0679,36.1109,17300.0
2008-02-04 13:50:00,58.73,58.75,58.59,58.69,13100.0,36.0986,36.1109,36.0126,36.074,13100.0
2008-02-04 13:55:00,58.69,58.73,58.57,58.67,9100.0,36.074,36.0986,36.0003,36.0617,9100.0
2008-02-04 14:00:00,58.65,58.75,58.55,58.65,21200.0,36.0495,36.1109,35.988,36.0495,21200.0
2008-02-04 14:05:00,58.68,58.73,58.55,58.56,15400.0,36.0679,36.0986,35.988,35.9941,15400.0
2008-02-04 14:10:00,58.53,58.65,58.5,58.55,19900.0,35.9757,36.0495,35.9573,35.988,19900.0
2008-02-04 14:15:00,58.55,58.71,58.55,58.68,22500.0,35.988,36.0863,35.988,36.0679,22500.0
2008-02-04 14:20:00,58.66,58.66,58.6,58.65,15400.0,36.0556,36.0556,36.0187,36.0495,15400.0
2008-02-04 14:25:00,58.67,58.68,58.57,58.66,20300.0,36.0617,36.0679,36.0003,36.0556,20300.0
2008-02-04 14:30:00,58.65,58.65,58.34,58.38,27800.0,36.0495,36.0495,35.8589,35.8835,27800.0
2008-02-04 14:35:00,58.37,58.41,58.17,58.17,36300.0,35.8774,35.9019,35.7544,35.7544,36300.0
2008-02-04 14:40:00,58.18,58.24,58.13,58.22,44700.0,35.7606,35.7974,35.7298,35.7852,44700.0
2008-02-04 14:45:00,58.23,58.36,58.19,58.33,21600.0,35.7913,35.8712,35.7667,35.8528,21600.0
2008-02-04 14:50:00,58.33,58.38,58.15,58.19,25200.0,35.8528,35.8835,35.7421,35.7667,25200.0
2008-02-04 14:55:00,58.17,58.28,58.02,58.26,28800.0,35.7544,35.822,35.6622,35.8097,28800.0
2008-02-04 15:00:00,58.25,58.33,58.15,58.33,27100.0,35.8036,35.8528,35.7421,35.8528,27100.0
2008-02-04 15:05:00,58.32,58.32,58.15,58.3,23200.0,35.8466,35.8466,35.7421,35.8343,23200.0
2008-02-04 15:10:00,58.31,58.37,58.16,58.37,28000.0,35.8405,35.8774,35.7483,35.8774,28000.0
2008-02-04 15:15:00,58.34,58.42,58.24,58.24,25500.0,35.8589,35.9081,35.7974,35.7974,25500.0
2008-02-04 15:20:00,58.26,58.44,58.24,58.24,34300.0,35.8097,35.9204,35.7974,35.7974,34300.0
2008-02-04 15:25:00,58.27,58.36,58.26,58.34,34900.0,35.8159,35.8712,35.8097,35.8589,34900.0
2008-02-04 15:30:00,58.31,58.4,58.21,58.27,45300.0,35.8405,35.8958,35.779,35.8159,45300.0
2008-02-04 15:35:00,58.27,58.37,58.21,58.37,71600.0,35.8159,35.8774,35.779,35.8774,71600.0
2008-02-04 15:40:00,58.36,58.47,58.29,58.41,53800.0,35.8712,35.9388,35.8282,35.9019,53800.0
2008-02-04 15:45:00,58.4,58.46,58.35,58.45,51700.0,35.8958,35.9327,35.8651,35.9265,51700.0
2008-02-04 15:50:00,58.45,58.47,58.31,58.39,66000.0,35.9265,35.9388,35.8405,35.8896,66000.0
2008-02-04 15:55:00,58.39,58.43,58.2,58.23,109400.0,35.8896,35.9142,35.7729,35.7913,109400.0
2008-02-05 09:30:00,57.41,57.41,56.67,56.92,65500.0,35.2873,35.2873,34.8324,34.9861,65500.0
2008-02-05 09:35:00,56.92,56.99,56.36,56.56,100700.0,34.9861,35.0291,34.6419,34.7648,100700.0
2008-02-05 09:40:00,56.53,57.01,56.47,56.58,123800.0,34.7464,35.0414,34.7095,34.7771,123800.0
2008-02-05 09:45:00,56.57,56.62,56.21,56.34,65600.0,34.771,34.8017,34.5497,34.6296,65600.0
2008-02-05 09:50:00,56.34,56.67,56.31,56.54,80300.0,34.6296,34.8324,34.6112,34.7525,80300.0
2008-02-05 09:55:00,56.54,56.72,56.3,56.3,104400.0,34.7525,34.8632,34.605,34.605,104400.0
2008-02-05 10:00:00,56.29,56.33,56.07,56.13,83100.0,34.5989,34.6235,34.4636,34.5005,83100.0
2008-02-05 10:05:00,56.15,56.3,56.05,56.16,72200.0,34.5128,34.605,34.4514,34.519,72200.0
2008-02-05 10:10:00,56.14,56.26,55.94,56.0,70200.0,34.5067,34.5804,34.3837,34.4206,70200.0
2008-02-05 10:15:00,55.97,56.5,55.89,56.4,104800.0,34.4022,34.7279,34.353,34.6665,104800.0
2008-02-05 10:20:00,56.34,56.42,56.09,56.1,62900.0,34.6296,34.6788,34.4759,34.4821,62900.0
2008-02-05 10:25:00,56.1,56.55,56.01,56.55,44000.0,34.4821,34.7587,34.4268,34.7587,44000.0
2008-02-05 10:30:00,56.55,56.65,56.26,56.32,54600.0,34.7587,34.8201,34.5804,34.6173,54600.0
2008-02-05 10:35:00,56.33,56.6,56.26,56.58,43800.0,34.6235,34.7894,34.5804,34.7771,43800.0
2008-02-05 10:40:00,56.55,56.68,56.46,56.54,44700.0,34.7587,34.8386,34.7034,34.7525,44700.0
2008-02-05 10:45:00,56.51,56.68,56.26,56.26,53400.0,34.7341,34.8386,34.5804,34.5804,53400.0
2008-02-05 10:50:00,56.26,56.38,56.03,56.31,49900.0,34.5804,34.6542,34.4391,34.6112,49900.0
2008-02-05 10:55:00,56.31,56.54,56.2,56.34,42900.0,34.6112,34.7525,34.5436,34.6296,42900.0
2008-02-05 11:00:00,56.38,56.41,56.16,56.29,41100.0,34.6542,34.6726,34.519,34.5989,41100.0
2008-02-05 11:05:00,56.28,56.3,56.02,56.16,44900.0,34.5927,34.605,34.4329,34.519,44900.0
2008-02-05 11:10:00,56.16,56.45,56.14,56.45,90100.0,34.519,34.6972,34.5067,34.6972,90100.0
2008-02-05 11:15:00,56.38,56.45,56.25,56.33,43700.0,34.6542,34.6972,34.5743,34.6235,43700.0
2008-02-05 11:20:00,56.35,56.7,56.28,56.66,36800.0,34.6358,34.8509,34.5927,34.8263,36800.0
2008-02-05 11:25:00,56.71,56.8,56.5,56.56,26200.0,34.857,34.9123,34.7279,34.7648,26200.0
2008-02-05 11:30:00,56.54,56.87,56.51,56.75,23800.0,34.7525,34.9554,34.7341,34.8816,23800.0
2008-02-05 11:35:00,56.8,56.99,56.77,56.91,29500.0,34.9123,35.0291,34.8939,34.98,29500.0
2008-02-05 11:40:00,56.89,56.9,56.69,56.84,29500.0,34.9677,34.9738,34.8447,34.9369,29500.0
2008-02-05 11:45:00,56.86,57.11,56.77,57.09,39000.0,34.9492,35.1029,34.8939,35.0906,39000.0
2008-02-05 11:50:00,57.08,57.15,56.81,56.96,23300.0,35.0844,35.1275,34.9185,35.0107,23300.0
2008-02-05 11:55:00,56.98,57.13,56.98,57.04,16400.0,35.023,35.1152,35.023,35.0599,16400.0
2008-02-05 12:00:00,57.07,57.15,56.93,56.97,41400.0,35.0783,35.1275,34.9922,35.0168,41400.0
2008-02-05 12:05:00,56.98,57.12,56.92,56.97,24800.0,35.023,35.109,34.9861,35.0168,24800.0
2008-02-05 12:10:00,57.0,57.12,56.79,56.88,21600.0,35.0353,35.109,34.9062,34.9615,21600.0
2008-02-05 12:15:00,56.85,57.15,56.85,57.13,39900.0,34.9431,35.1275,34.9431,35.1152,39900.0
2008-02-05 12:20:00,57.14,57.15,56.93,56.97,39400.0,35.1213,35.1275,34.9922,35.0168,39400.0
2008-02-05 12:25:00,56.98,57.15,56.96,57.04,49400.0,35.023,35.1275,35.0107,35.0599,49400.0
2008-02-05 12:30:00,57.01,57.07,56.97,57.06,28400.0,35.0414,35.0783,35.0168,35.0722,28400.0
2008-02-05 12:35:00,57.07,57.13,56.86,56.95,59500.0,35.0783,35.1152,34.9492,35.0045,59500.0
2008-02-05 12:40:00,56.94,57.06,56.94,57.01,17400.0,34.9984,35.0722,34.9984,35.0414,17400.0
2008-02-05 12:45:00,57.02,57.11,56.98,57.04,19400.0,35.0476,35.1029,35.023,35.0599,19400.0
2008-02-05 12:50:00,57.06,57.32,57.06,57.2,39700.0,35.0722,35.232,35.0722,35.1582,39700.0
2008-02-05 12:55:00,57.22,57.22,56.9,56.93,24400.0,35.1705,35.1705,34.9738,34.9922,24400.0
2008-02-05 13:00:00,56.94,57.27,56.94,57.24,64100.0,34.9984,35.2012,34.9984,35.1828,64100.0
2008-02-05 13:05:00,57.23,57.38,57.2,57.22,75800.0,35.1766,35.2688,35.1582,35.1705,75800.0
2008-02-05 13:10:00,57.22,57.24,56.76,56.86,79100.0,35.1705,35.1828,34.8878,34.9492,79100.0
2008-02-05 13:15:00,56.84,57.09,56.79,57.09,32000.0,34.9369,35.0906,34.9062,35.0906,32000.0
2008-02-05 13:20:00,57.07,57.23,57.03,57.1,35700.0,35.0783,35.1766,35.0537,35.0967,35700.0
2008-02-05 13:25:00,57.11,57.19,57.08,57.12,36400.0,35.1029,35.1521,35.0844,35.109,36400.0
2008-02-05 13:30:00,57.12,57.16,56.76,56.86,36300.0,35.109,35.1336,34.8878,34.9492,36300.0
2008-02-05 13:35:00,56.87,57.08,56.8,56.81,94300.0,34.9554,35.0844,34.9123,34.9185,94300.0
2008-02-05 13:40:00,56.8,56.81,56.65,56.75,26200.0,34.9123,34.9185,34.8201,34.8816,26200.0
2008-02-05 13:45:00,56.76,56.89,56.6,56.71,29900.0,34.8878,34.9677,34.7894,34.857,29900.0
2008-02-05 13:50:00,56.69,56.8,56.61,56.8,17800.0,34.8447,34.9123,34.7956,34.9123,17800.0
2008-02-05 13:55:00,56.79,56.84,56.68,56.77,14300.0,34.9062,34.9369,34.8386,34.8939,14300.0
2008-02-05 14:00:00,56.78,56.78,56.57,56.63,32200.0,34.9001,34.9001,34.771,34.8079,32200.0
2008-02-05 14:05:00,56.65,56.83,56.55,56.79,23800.0,34.8201,34.9308,34.7587,34.9062,23800.0
2008-02-05 14:10:00,56.77,56.91,56.76,56.86,42600.0,34.8939,34.98,34.8878,34.9492,42600.0
2008-02-05 14:15:00,56.85,56.99,56.73,56.99,36900.0,34.9431,35.0291,34.8693,35.0291,36900.0
2008-02-05 14:20:00,57.0,57.03,56.78,56.92,24200.0,35.0353,35.0537,34.9001,34.9861,24200.0
2008-02-05 14:25:00,56.92,57.02,56.9,56.94,28200.0,34.9861,35.0476,34.9738,34.9984,28200.0
2008-02-05 14:30:00,56.92,57.0,56.85,56.97,27200.0,34.9861,35.0353,34.9431,35.0168,27200.0
2008-02-05 14:35:00,56.96,57.25,56.96,57.23,45400.0,35.0107,35.1889,35.0107,35.1766,45400.0
2008-02-05 14:40:00,57.2,57.28,57.05,57.11,23900.0,35.1582,35.2074,35.066,35.1029,23900.0
2008-02-05 14:45:00,57.08,57.08,56.83,56.86,44800.0,35.0844,35.0844,34.9308,34.9492,44800.0
2008-02-05 14:50:00,56.88,56.93,56.82,56.9,37300.0,34.9615,34.9922,34.9246,34.9738,37300.0
2008-02-05 14:55:00,56.89,57.01,56.69,56.69,85500.0,34.9677,35.0414,34.8447,34.8447,85500.0
2008-02-05 15:00:00,56.68,56.73,56.57,56.59,45300.0,34.8386,34.8693,34.771,34.7833,45300.0
2008-02-05 15:05:00,56.61,56.74,56.58,56.62,51200.0,34.7956,34.8755,34.7771,34.8017,51200.0
2008-02-05 15:10:00,56.62,56.67,56.38,56.51,52600.0,34.8017,34.8324,34.6542,34.7341,52600.0
2008-02-05 15:15:00,56.51,56.72,56.41,56.65,85000.0,34.7341,34.8632,34.6726,34.8201,85000.0
2008-02-05 15:20:00,56.64,56.71,56.3,56.43,73300.0,34.814,34.857,34.605,34.6849,73300.0
2008-02-05 15:25:00,56.45,56.48,56.23,56.41,59600.0,34.6972,34.7157,34.562,34.6726,59600.0
2008-02-05 15:30:00,56.42,56.71,56.41,56.6,47100.0,34.6788,34.857,34.6726,34.7894,47100.0
2008-02-05 15:35:00,56.61,56.81,56.61,56.67,49800.0,34.7956,34.9185,34.7956,34.8324,49800.0
2008-02-05 15:40:00,56.66,56.67,56.37,56.43,66600.0,34.8263,34.8324,34.648,34.6849,66600.0
2008-02-05 15:45:00,56.44,56.58,56.34,56.39,95400.0,34.6911,34.7771,34.6296,34.6603,95400.0
2008-02-05 15:50:00,56.39,56.46,56.34,56.38,96900.0,34.6603,34.7034,34.6296,34.6542,96900.0
2008-02-05 15:55:00,56.4,56.5,56.35,56.36,141300.0,34.6665,34.7279,34.6358,34.6419,141300.0
2008-02-06 09:30:00,56.84,57.0,56.36,56.63,39500.0,34.9369,35.0353,34.6419,34.8079,39500.0
2008-02-06 09:35:00,56.62,56.92,56.45,56.88,28800.0,34.8017,34.9861,34.6972,34.9615,28800.0
2008-02-06 09:40:00,56.91,56.91,56.31,56.31,50400.0,34.98,34.98,34.6112,34.6112,50400.0
2008-02-06 09:45:00,56.31,56.55,56.17,56.49,43400.0,34.6112,34.7587,34.5251,34.7218,43400.0
2008-02-06 09:50:00,56.49,56.58,56.17,56.3,56700.0,34.7218,34.7771,34.5251,34.605,56700.0
2008-02-06 09:55:00,56.29,56.48,56.03,56.4,44200.0,34.5989,34.7157,34.4391,34.6665,44200.0
2008-02-06 10:00:00,56.45,56.99,56.4,56.98,40900.0,34.6972,35.0291,34.6665,35.023,40900.0
2008-02-06 10:05:00,56.96,57.0,56.5,56.6,124300.0,35.0107,35.0353,34.7279,34.7894,124300.0
2008-02-06 10:10:00,56.6,57.01,56.6,56.68,133900.0,34.7894,35.0414,34.7894,34.8386,133900.0
2008-02-06 10:15:00,56.68,56.93,56.68,56.93,55600.0,34.8386,34.9922,34.8386,34.9922,55600.0
2008-02-06 10:20:00,56.88,57.0,56.75,56.75,48900.0,34.9615,35.0353,34.8816,34.8816,48900.0
2008-02-06 10:25:00,56.76,57.0,56.69,56.88,29700.0,34.8878,35.0353,34.8447,34.9615,29700.0
2008-02-06 10:30:00,56.92,57.0,56.4,56.72,36900.0,34.9861,35.0353,34.6665,34.8632,36900.0
2008-02-06 10:35:00,56.72,57.0,56.56,56.99,39000.0,34.8632,35.0353,34.7648,35.0291,39000.0
2008-02-06 10:40:00,56.97,57.24,56.93,57.16,38900.0,35.0168,35.1828,34.9922,35.1336,38900.0
2008-02-06 10:45:00,57.19,57.2,56.97,57.16,30600.0,35.1521,35.1582,35.0168,35.1336,30600.0
2008-02-06 10:50:00,57.13,57.23,57.04,57.18,23200.0,35.1152,35.1766,35.0599,35.1459,23200.0
2008-02-06 10:55:00,57.14,57.24,57.0,57.11,42000.0,35.1213,35.1828,35.0353,35.1029,42000.0
2008-02-06 11:00:00,57.1,57.32,57.0,57.31,38800.0,35.0967,35.232,35.0353,35.2258,38800.0
2008-02-06 11:05:00,57.34,57.5,57.29,57.44,32700.0,35.2443,35.3426,35.2135,35.3057,32700.0
2008-02-06 11:10:00,57.4,57.5,57.33,57.5,16400.0,35.2811,35.3426,35.2381,35.3426,16400.0
2008-02-06 11:15:00,57.5,57.7,57.44,57.64,53300.0,35.3426,35.4655,35.3057,35.4287,53300.0
2008-02-06 11:20:00,57.64,57.74,57.55,57.69,59200.0,35.4287,35.4901,35.3733,35.4594,59200.0
2008-02-06 11:25:00,57.69,57.85,57.62,57.71,41700.0,35.4594,35.5577,35.4164,35.4717,41700.0
2008-02-06 11:30:00,57.69,57.77,57.64,57.66,27300.0,35.4594,35.5086,35.4287,35.4409,27300.0
2008-02-06 11:35:00,57.67,57.67,57.49,57.51,30900.0,35.4471,35.4471,35.3365,35.3487,30900.0
2008-02-06 11:40:00,57.51,57.52,57.32,57.47,41800.0,35.3487,35.3549,35.232,35.3242,41800.0
2008-02-06 11:45:00,57.45,57.49,57.35,57.44,16700.0,35.3119,35.3365,35.2504,35.3057,16700.0
2008-02-06 11:50:00,57.44,57.44,57.27,57.31,13200.0,35.3057,35.3057,35.2012,35.2258,13200.0
2008-02-06 11:55:00,57.32,57.4,57.28,57.38,13400.0,35.232,35.2811,35.2074,35.2688,13400.0
2008-02-06 12:00:00,57.37,57.4,57.31,57.31,9700.0,35.2627,35.2811,35.2258,35.2258,9700.0
2008-02-06 12:05:00,57.35,57.48,57.3,57.3,32000.0,35.2504,35.3303,35.2197,35.2197,32000.0
2008-02-06 12:10:00,57.3,57.3,57.11,57.11,28500.0,35.2197,35.2197,35.1029,35.1029,28500.0
2008-02-06 12:15:00,57.14,57.19,57.08,57.19,16400.0,35.1213,35.1521,35.0844,35.1521,16400.0
2008-02-06 12:20:00,57.19,57.32,57.15,57.25,16200.0,35.1521,35.232,35.1275,35.1889,16200.0
2008-02-06 12:25:00,57.27,57.29,57.11,57.29,12700.0,35.2012,35.2135,35.1029,35.2135,12700.0
2008-02-06 12:30:00,57.26,57.32,57.16,57.27,20400.0,35.1951,35.232,35.1336,35.2012,20400.0
2008-02-06 12:35:00,57.26,57.29,57.14,57.27,18000.0,35.1951,35.2135,35.1213,35.2012,18000.0
2008-02-06 12:40:00,57.25,57.31,57.17,57.18,13400.0,35.1889,35.2258,35.1398,35.1459,13400.0
2008-02-06 12:45:00,57.17,57.18,56.92,57.04,15300.0,35.1398,35.1459,34.9861,35.0599,15300.0
2008-02-06 12:50:00,57.03,57.06,56.9,56.99,20800.0,35.0537,35.0722,34.9738,35.0291,20800.0
2008-02-06 12:55:00,57.02,57.07,56.93,57.03,22200.0,35.0476,35.0783,34.9922,35.0537,22200.0
2008-02-06 13:00:00,57.02,57.14,57.01,57.12,21600.0,35.0476,35.1213,35.0414,35.109,21600.0
2008-02-06 13:05:00,57.16,57.23,57.06,57.18,25900.0,35.1336,35.1766,35.0722,35.1459,25900.0
2008-02-06 13:10:00,57.18,57.22,57.02,57.09,35200.0,35.1459,35.1705,35.0476,35.0906,35200.0
2008-02-06 13:15:00,57.06,57.35,57.04,57.21,19300.0,35.0722,35.2504,35.0599,35.1644,19300.0
2008-02-06 13:20:00,57.19,57.38,57.17,57.31,18000.0,35.1521,35.2688,35.1398,35.2258,18000.0
2008-02-06 13:25:00,57.27,57.39,57.22,57.32,25200.0,35.2012,35.275,35.1705,35.232,25200.0
2008-02-06 13:30:00,57.32,57.35,57.15,57.15,15800.0,35.232,35.2504,35.1275,35.1275,15800.0
2008-02-06 13:35:00,57.15,57.2,56.93,56.97,27200.0,35.1275,35.1582,34.9922,35.0168,27200.0
2008-02-06 13:40:00,56.97,57.02,56.88,56.99,28800.0,35.0168,35.0476,34.9615,35.0291,28800.0
2008-02-06 13:45:00,56.97,57.0,56.91,56.95,10700.0,35.0168,35.0353,34.98,35.0045,10700.0
2008-02-06 13:50:00,56.94,57.05,56.81,56.84,24700.0,34.9984,35.066,34.9185,34.9369,24700.0
2008-02-06 13:55:00,56.85,56.85,56.57,56.6,35200.0,34.9431,34.9431,34.771,34.7894,35200.0
2008-02-06 14:00:00,56.6,56.82,56.6,56.77,28300.0,34.7894,34.9246,34.7894,34.8939,28300.0
2008-02-06 14:05:00,56.79,56.88,56.72,56.81,22200.0,34.9062,34.9615,34.8632,34.9185,22200.0
2008-02-06 14:10:00,56.84,56.88,56.39,56.47,44700.0,34.9369,34.9615,34.6603,34.7095,44700.0
2008-02-06 14:15:00,56.49,56.68,56.46,56.5,43500.0,34.7218,34.8386,34.7034,34.7279,43500.0
2008-02-06 14:20:00,56.52,56.6,56.35,56.58,43200.0,34.7402,34.7894,34.6358,34.7771,43200.0
2008-02-06 14:25:00,56.58,56.81,56.5,56.73,26400.0,34.7771,34.9185,34.7279,34.8693,26400.0
2008-02-06 14:30:00,56.75,56.81,56.6,56.7,29000.0,34.8816,34.9185,34.7894,34.8509,29000.0
2008-02-06 14:35:00,56.7,56.93,56.68,56.88,38800.0,34.8509,34.9922,34.8386,34.9615,38800.0
2008-02-06 14:40:00,56.87,57.0,56.84,56.9,43200.0,34.9554,35.0353,34.9369,34.9738,43200.0
2008-02-06 14:45:00,56.9,57.01,56.82,56.89,37600.0,34.9738,35.0414,34.9246,34.9677,37600.0
2008-02-06 14:50:00,56.86,56.89,56.55,56.68,72200.0,34.9492,34.9677,34.7587,34.8386,72200.0
2008-02-06 14:55:00,56.66,56.86,56.65,56.65,26500.0,34.8263,34.9492,34.8201,34.8201,26500.0
2008-02-06 15:00:00,56.6,56.79,56.6,56.71,44500.0,34.7894,34.9062,34.7894,34.857,44500.0
2008-02-06 15:05:00,56.66,56.8,56.63,56.77,20000.0,34.8263,34.9123,34.8079,34.8939,20000.0
2008-02-06 15:10:00,56.78,56.85,56.61,56.66,45000.0,34.9001,34.9431,34.7956,34.8263,45000.0
2008-02-06 15:15:00,56.63,56.69,56.43,56.63,91100.0,34.8079,34.8447,34.6849,34.8079,91100.0
2008-02-06 15:20:00,56.63,56.63,56.38,56.49,48100.0,34.8079,34.8079,34.6542,34.7218,48100.0
2008-02-06 15:25:00,56.48,56.78,56.48,56.55,50100.0,34.7157,34.9001,34.7157,34.7587,50100.0
2008-02-06 15:30:00,56.54,56.58,56.33,56.38,76700.0,34.7525,34.7771,34.6235,34.6542,76700.0
2008-02-06 15:35:00,56.36,56.42,56.12,56.3,78100.0,34.6419,34.6788,34.4944,34.605,78100.0
2008-02-06 15:40:00,56.3,56.35,56.09,56.12,111900.0,34.605,34.6358,34.4759,34.4944,111900.0
2008-02-06 15:45:00,56.12,56.18,56.0,56.05,132300.0,34.4944,34.5313,34.4206,34.4514,132300.0
2008-02-06 15:50:00,56.05,56.11,55.91,55.98,237600.0,34.4514,34.4882,34.3653,34.4083,237600.0
2008-02-06 15:55:00,55.98,56.0,55.75,55.87,350600.0,34.4083,34.4206,34.267,34.3407,350600.0
2008-02-07 09:30:00,55.77,56.21,55.62,55.67,107900.0,34.2793,34.5497,34.1871,34.2178,107900.0
2008-02-07 09:35:00,55.71,56.3,55.69,56.05,107200.0,34.2424,34.605,34.2301,34.4514,107200.0
2008-02-07 09:40:00,56.06,56.06,55.55,55.63,64800.0,34.4575,34.4575,34.144,34.1932,64800.0
2008-02-07 09:45:00,55.6,55.63,55.43,55.6,72400.0,34.1748,34.1932,34.0703,34.1748,72400.0
2008-02-07 09:50:00,55.6,55.75,55.5,55.57,75300.0,34.1748,34.267,34.1133,34.1563,75300.0
2008-02-07 09:55:00,55.6,55.82,55.49,55.51,66800.0,34.1748,34.31,34.1071,34.1194,66800.0
2008-02-07 10:00:00,55.53,56.45,55.5,56.45,97300.0,34.1317,34.6972,34.1133,34.6972,97300.0
2008-02-07 10:05:00,56.39,56.67,56.39,56.49,98300.0,34.6603,34.8324,34.6603,34.7218,98300.0
2008-02-07 10:10:00,56.49,56.61,56.12,56.56,100700.0,34.7218,34.7956,34.4944,34.7648,100700.0
2008-02-07 10:15:00,56.55,56.77,56.46,56.62,86900.0,34.7587,34.8939,34.7034,34.8017,86900.0
2008-02-07 10:20:00,56.62,56.77,56.24,56.34,64900.0,34.8017,34.8939,34.5681,34.6296,64900.0
2008-02-07 10:25:00,56.36,56.55,56.19,56.32,59600.0,34.6419,34.7587,34.5374,34.6173,59600.0
2008-02-07 10:30:00,56.3,56.32,56.0,56.14,104200.0,34.605,34.6173,34.4206,34.5067,104200.0
2008-02-07 10:35:00,56.17,56.2,55.76,55.91,108900.0,34.5251,34.5436,34.2731,34.3653,108900.0
2008-02-07 10:40:00,55.96,55.99,55.7,55.95,51000.0,34.396,34.4145,34.2362,34.3899,51000.0
2008-02-07 10:45:00,55.97,56.18,55.85,56.18,65900.0,34.4022,34.5313,34.3284,34.5313,65900.0
2008-02-07 10:50:00,56.18,56.56,56.14,56.44,70100.0,34.5313,34.7648,34.5067,34.6911,70100.0
2008-02-07 10:55:00,56.46,56.53,56.33,56.43,47700.0,34.7034,34.7464,34.6235,34.6849,47700.0
2008-02-07 11:00:00,56.44,56.68,56.39,56.47,87500.0,34.6911,34.8386,34.6603,34.7095,87500.0
2008-02-07 11:05:00,56.49,56.59,56.3,56.36,53800.0,34.7218,34.7833,34.605,34.6419,53800.0
2008-02-07 11:10:00,56.37,56.45,56.2,56.3,41800.0,34.648,34.6972,34.5436,34.605,41800.0
2008-02-07 11:15:00,56.3,56.43,56.26,56.26,43600.0,34.605,34.6849,34.5804,34.5804,43600.0
2008-02-07 11:20:00,56.26,56.7,56.26,56.66,50700.0,34.5804,34.8509,34.5804,34.8263,50700.0
2008-02-07 11:25:00,56.64,56.64,56.31,56.38,55700.0,34.814,34.814,34.6112,34.6542,55700.0
2008-02-07 11:30:00,56.38,56.65,56.38,56.65,51700.0,34.6542,34.8201,34.6542,34.8201,51700.0
2008-02-07 11:35:00,56.65,56.66,56.4,56.6,80900.0,34.8201,34.8263,34.6665,34.7894,80900.0
2008-02-07 11:40:00,56.62,56.99,56.62,56.89,51200.0,34.8017,35.0291,34.8017,34.9677,51200.0
2008-02-07 11:45:00,56.9,57.14,56.79,57.1,39600.0,34.9738,35.1213,34.9062,35.0967,39600.0
2008-02-07 11:50:00,57.09,57.17,56.96,57.16,39200.0,35.0906,35.1398,35.0107,35.1336,39200.0
2008-02-07 11:55:00,57.2,57.5,57.18,57.39,82300.0,35.1582,35.3426,35.1459,35.275,82300.0
2008-02-07 12:00:00,57.4,57.48,57.3,57.35,61600.0,35.2811,35.3303,35.2197,35.2504,61600.0
2008-02-07 12:05:00,57.36,57.38,57.3,57.33,40000.0,35.2566,35.2688,35.2197,35.2381,40000.0
2008-02-07 12:10:00,57.33,57.38,57.26,57.38,52900.0,35.2381,35.2688,35.1951,35.2688,52900.0
2008-02-07 12:15:00,57.38,57.68,57.38,57.6,36900.0,35.2688,35.4532,35.2688,35.4041,36900.0
2008-02-07 12:20:00,57.62,57.67,57.59,57.67,21900.0,35.4164,35.4471,35.3979,35.4471,21900.0
2008-02-07 12:25:00,57.67,57.9,57.56,57.82,74900.0,35.4471,35.5885,35.3795,35.5393,74900.0
2008-02-07 12:30:00,57.86,58.16,57.85,58.09,57100.0,35.5639,35.7483,35.5577,35.7052,57100.0
2008-02-07 12:35:00,58.11,58.12,57.78,57.91,48200.0,35.7175,35.7237,35.5147,35.5946,48200.0
2008-02-07 12:40:00,57.95,58.07,57.83,57.97,56300.0,35.6192,35.693,35.5454,35.6315,56300.0
2008-02-07 12:45:00,57.99,58.24,57.96,58.2,34800.0,35.6438,35.7974,35.6253,35.7729,34800.0
2008-02-07 12:50:00,58.23,58.44,58.13,58.43,50900.0,35.7913,35.9204,35.7298,35.9142,50900.0
2008-02-07 12:55:00,58.41,58.41,58.16,58.22,47700.0,35.9019,35.9019,35.7483,35.7852,47700.0
2008-02-07 13:00:00,58.22,58.24,57.82,57.89,61100.0,35.7852,35.7974,35.5393,35.5823,61100.0
2008-02-07 13:05:00,57.91,57.91,57.68,57.88,54900.0,35.5946,35.5946,35.4532,35.5762,54900.0
2008-02-07 13:10:00,57.8,57.81,57.67,57.73,24000.0,35.527,35.5331,35.4471,35.484,24000.0
2008-02-07 13:15:00,57.71,57.74,57.48,57.55,23300.0,35.4717,35.4901,35.3303,35.3733,23300.0
2008-02-07 13:20:00,57.55,57.68,57.43,57.43,59600.0,35.3733,35.4532,35.2996,35.2996,59600.0
2008-02-07 13:25:00,57.45,57.78,57.42,57.61,81500.0,35.3119,35.5147,35.2934,35.4102,81500.0
2008-02-07 13:30:00,57.63,57.74,57.47,57.53,48500.0,35.4225,35.4901,35.3242,35.361,48500.0
2008-02-07 13:35:00,57.54,57.68,57.4,57.63,42700.0,35.3672,35.4532,35.2811,35.4225,42700.0
2008-02-07 13:40:00,57.6,57.83,57.58,57.66,38400.0,35.4041,35.5454,35.3918,35.4409,38400.0
2008-02-07 13:45:00,57.68,57.82,57.62,57.63,43900.0,35.4532,35.5393,35.4164,35.4225,43900.0
2008-02-07 13:50:00,57.63,57.78,57.52,57.65,69800.0,35.4225,35.5147,35.3549,35.4348,69800.0
2008-02-07 13:55:00,57.65,57.97,57.62,57.71,86600.0,35.4348,35.6315,35.4164,35.4717,86600.0
2008-02-07 14:00:00,57.7,57.88,57.69,57.78,69100.0,35.4655,35.5762,35.4594,35.5147,69100.0
2008-02-07 14:05:00,57.81,57.89,57.67,57.74,89100.0,35.5331,35.5823,35.4471,35.4901,89100.0
2008-02-07 14:10:00,57.74,57.83,57.58,57.63,60200.0,35.4901,35.5454,35.3918,35.4225,60200.0
2008-02-07 14:15:00,57.63,57.65,57.48,57.62,79100.0,35.4225,35.4348,35.3303,35.4164,79100.0
2008-02-07 14:20:00,57.61,57.77,57.41,57.67,62900.0,35.4102,35.5086,35.2873,35.4471,62900.0
2008-02-07 14:25:00,57.67,57.87,57.54,57.66,76100.0,35.4471,35.57,35.3672,35.4409,76100.0
2008-02-07 14:30:00,57.69,57.71,57.2,57.22,59300.0,35.4594,35.4717,35.1582,35.1705,59300.0
2008-02-07 14:35:00,57.26,57.46,57.05,57.14,61000.0,35.1951,35.318,35.066,35.1213,61000.0
2008-02-07 14:40:00,57.14,57.33,57.0,57.18,68200.0,35.1213,35.2381,35.0353,35.1459,68200.0
2008-02-07 14:45:00,57.18,57.47,57.07,57.35,46900.0,35.1459,35.3242,35.0783,35.2504,46900.0
2008-02-07 14:50:00,57.36,57.5,57.24,57.36,32100.0,35.2566,35.3426,35.1828,35.2566,32100.0
2008-02-07 14:55:00,57.4,57.64,57.13,57.13,50700.0,35.2811,35.4287,35.1152,35.1152,50700.0
2008-02-07 15:00:00,57.11,57.18,56.7,56.83,66000.0,35.1029,35.1459,34.8509,34.9308,66000.0
2008-02-07 15:05:00,56.83,56.84,56.47,56.48,75900.0,34.9308,34.9369,34.7095,34.7157,75900.0
2008-02-07 15:10:00,56.47,56.93,56.4,56.83,61300.0,34.7095,34.9922,34.6665,34.9308,61300.0
2008-02-07 15:15:00,56.8,57.09,56.78,56.99,58800.0,34.9123,35.0906,34.9001,35.0291,58800.0
2008-02-07 15:20:00,57.01,57.1,56.75,56.87,71900.0,35.0414,35.0967,34.8816,34.9554,71900.0
2008-02-07 15:25:00,56.85,57.41,56.8,57.08,74800.0,34.9431,35.2873,34.9123,35.0844,74800.0
2008-02-07 15:30:00,57.09,57.43,57.03,57.34,74200.0,35.0906,35.2996,35.0537,35.2443,74200.0
2008-02-07 15:35:00,57.3,57.31,56.96,57.09,63500.0,35.2197,35.2258,35.0107,35.0906,63500.0
2008-02-07 15:40:00,57.12,57.23,56.77,56.77,82300.0,35.109,35.1766,34.8939,34.8939,82300.0
2008-02-07 15:45:00,56.75,56.94,56.65,56.89,106500.0,34.8816,34.9984,34.8201,34.9677,106500.0
2008-02-07 15:50:00,56.91,56.99,56.68,56.71,155000.0,34.98,35.0291,34.8386,34.857,155000.0
2008-02-07 15:55:00,56.72,57.0,56.68,56.99,149300.0,34.8632,35.0353,34.8386,35.0291,149300.0
2008-02-08 09:30:00,57.89,57.89,56.65,57.49,267800.0,35.5823,35.5823,34.8201,35.3365,267800.0
2008-02-08 09:35:00,57.49,57.66,57.07,57.49,282700.0,35.3365,35.4409,35.0783,35.3365,282700.0
2008-02-08 09:40:00,57.49,58.12,57.29,58.01,245400.0,35.3365,35.7237,35.2135,35.6561,245400.0
2008-02-08 09:45:00,57.99,58.14,57.9,57.97,204300.0,35.6438,35.736,35.5885,35.6315,204300.0
2008-02-08 09:50:00,57.98,58.04,57.91,58.02,232000.0,35.6376,35.6745,35.5946,35.6622,232000.0
2008-02-08 09:55:00,58.03,58.38,57.97,58.24,263000.0,35.6684,35.8835,35.6315,35.7974,263000.0
2008-02-08 10:00:00,58.22,58.25,57.98,58.1,176900.0,35.7852,35.8036,35.6376,35.7114,176900.0
2008-02-08 10:05:00,58.1,58.18,57.98,57.98,142300.0,35.7114,35.7606,35.6376,35.6376,142300.0
2008-02-08 10:10:00,57.97,58.1,57.82,58.02,278600.0,35.6315,35.7114,35.5393,35.6622,278600.0
2008-02-08 10:15:00,57.98,58.28,57.92,58.1,70700.0,35.6376,35.822,35.6008,35.7114,70700.0
2008-02-08 10:20:00,58.11,58.23,57.95,58.12,223600.0,35.7175,35.7913,35.6192,35.7237,223600.0
2008-02-08 10:25:00,58.13,58.44,58.1,58.44,90300.0,35.7298,35.9204,35.7114,35.9204,90300.0
2008-02-08 10:30:00,58.44,58.79,58.38,58.73,186500.0,35.9204,36.1355,35.8835,36.0986,186500.0
2008-02-08 10:35:00,58.72,58.75,58.54,58.59,74000.0,36.0925,36.1109,35.9818,36.0126,74000.0
2008-02-08 10:40:00,58.57,59.02,58.57,58.99,55900.0,36.0003,36.2769,36.0003,36.2584,55900.0
2008-02-08 10:45:00,59.01,59.03,58.81,58.89,66500.0,36.2707,36.283,36.1478,36.197,66500.0
2008-02-08 10:50:00,58.88,58.93,58.74,58.75,95500.0,36.1908,36.2216,36.1048,36.1109,95500.0
2008-02-08 10:55:00,58.75,58.92,58.62,58.73,86300.0,36.1109,36.2154,36.031,36.0986,86300.0
2008-02-08 11:00:00,58.75,58.75,58.62,58.67,46500.0,36.1109,36.1109,36.031,36.0617,46500.0
2008-02-08 11:05:00,58.67,59.0,58.61,58.96,129400.0,36.0617,36.2646,36.0249,36.24,129400.0
2008-02-08 11:10:00,58.96,59.04,58.84,58.9,198900.0,36.24,36.2892,36.1662,36.2031,198900.0
2008-02-08 11:15:00,58.85,59.05,58.84,58.98,47700.0,36.1724,36.2953,36.1662,36.2523,47700.0
2008-02-08 11:20:00,58.98,58.98,58.73,58.89,44700.0,36.2523,36.2523,36.0986,36.197,44700.0
2008-02-08 11:25:00,58.89,59.11,58.71,58.87,63700.0,36.197,36.3322,36.0863,36.1847,63700.0
2008-02-08 11:30:00,58.82,59.07,58.81,58.96,34300.0,36.1539,36.3076,36.1478,36.24,34300.0
2008-02-08 11:35:00,58.96,59.12,58.89,59.03,45000.0,36.24,36.3383,36.197,36.283,45000.0
2008-02-08 11:40:00,59.04,59.12,58.91,59.02,37500.0,36.2892,36.3383,36.2093,36.2769,37500.0
2008-02-08 11:45:00,59.02,59.02,58.77,58.81,32300.0,36.2769,36.2769,36.1232,36.1478,32300.0
2008-02-08 11:50:00,58.79,58.81,58.53,58.76,60400.0,36.1355,36.1478,35.9757,36.1171,60400.0
2008-02-08 11:55:00,58.77,58.86,58.5,58.55,42100.0,36.1232,36.1785,35.9573,35.988,42100.0
2008-02-08 12:00:00,58.52,58.72,58.5,58.7,51000.0,35.9695,36.0925,35.9573,36.0802,51000.0
2008-02-08 12:05:00,58.71,58.92,58.7,58.85,46800.0,36.0863,36.2154,36.0802,36.1724,46800.0
2008-02-08 12:10:00,58.85,58.99,58.52,58.54,42500.0,36.1724,36.2584,35.9695,35.9818,42500.0
2008-02-08 12:15:00,58.53,58.67,58.47,58.52,69700.0,35.9757,36.0617,35.9388,35.9695,69700.0
2008-02-08 12:20:00,58.54,58.56,58.45,58.54,63900.0,35.9818,35.9941,35.9265,35.9818,63900.0
2008-02-08 12:25:00,58.53,58.85,58.53,58.81,24500.0,35.9757,36.1724,35.9757,36.1478,24500.0
2008-02-08 12:30:00,58.8,58.89,58.64,58.65,29300.0,36.1417,36.197,36.0433,36.0495,29300.0
2008-02-08 12:35:00,58.62,58.83,58.59,58.78,25300.0,36.031,36.1601,36.0126,36.1294,25300.0
2008-02-08 12:40:00,58.78,58.95,58.68,58.93,46800.0,36.1294,36.2339,36.0679,36.2216,46800.0
2008-02-08 12:45:00,58.91,58.95,58.48,58.5,41200.0,36.2093,36.2339,35.945,35.9573,41200.0
2008-02-08 12:50:00,58.51,58.77,58.47,58.75,27600.0,35.9634,36.1232,35.9388,36.1109,27600.0
2008-02-08 12:55:00,58.77,58.92,58.77,58.91,19400.0,36.1232,36.2154,36.1232,36.2093,19400.0
2008-02-08 13:00:00,58.92,58.92,58.71,58.79,21700.0,36.2154,36.2154,36.0863,36.1355,21700.0
2008-02-08 13:05:00,58.79,58.94,58.78,58.81,44800.0,36.1355,36.2277,36.1294,36.1478,44800.0
2008-02-08 13:10:00,58.85,58.93,58.51,58.75,47700.0,36.1724,36.2216,35.9634,36.1109,47700.0
2008-02-08 13:15:00,58.75,58.85,58.59,58.65,54800.0,36.1109,36.1724,36.0126,36.0495,54800.0
2008-02-08 13:20:00,58.62,58.8,58.52,58.77,66500.0,36.031,36.1417,35.9695,36.1232,66500.0
2008-02-08 13:25:00,58.77,59.08,58.71,59.08,89600.0,36.1232,36.3138,36.0863,36.3138,89600.0
2008-02-08 13:30:00,59.05,59.05,58.86,58.96,62200.0,36.2953,36.2953,36.1785,36.24,62200.0
2008-02-08 13:35:00,58.97,58.97,58.66,58.76,62900.0,36.2461,36.2461,36.0556,36.1171,62900.0
2008-02-08 13:40:00,58.76,58.9,58.61,58.83,79300.0,36.1171,36.2031,36.0249,36.1601,79300.0
2008-02-08 13:45:00,58.85,59.15,58.78,58.97,46200.0,36.1724,36.3568,36.1294,36.2461,46200.0
2008-02-08 13:50:00,58.97,59.25,58.92,58.92,44500.0,36.2461,36.4182,36.2154,36.2154,44500.0
2008-02-08 13:55:00,58.93,59.04,58.83,58.86,43800.0,36.2216,36.2892,36.1601,36.1785,43800.0
2008-02-08 14:00:00,58.86,58.91,58.71,58.81,38500.0,36.1785,36.2093,36.0863,36.1478,38500.0
2008-02-08 14:05:00,58.81,58.92,58.79,58.82,37200.0,36.1478,36.2154,36.1355,36.1539,37200.0
2008-02-08 14:10:00,58.77,58.85,58.63,58.7,21700.0,36.1232,36.1724,36.0372,36.0802,21700.0
2008-02-08 14:15:00,58.69,58.99,58.68,58.94,25200.0,36.074,36.2584,36.0679,36.2277,25200.0
2008-02-08 14:20:00,58.94,59.06,58.75,58.96,33900.0,36.2277,36.3015,36.1109,36.24,33900.0
2008-02-08 14:25:00,58.96,59.35,58.93,59.3,82700.0,36.24,36.4797,36.2216,36.449,82700.0
2008-02-08 14:30:00,59.3,59.44,59.27,59.33,118900.0,36.449,36.535,36.4305,36.4674,118900.0
2008-02-08 14:35:00,59.33,59.54,59.27,59.51,92000.0,36.4674,36.5965,36.4305,36.5781,92000.0
2008-02-08 14:40:00,59.51,59.63,59.45,59.62,65500.0,36.5781,36.6518,36.5412,36.6457,65500.0
2008-02-08 14:45:00,59.61,59.67,59.54,59.59,86000.0,36.6395,36.6764,36.5965,36.6272,86000.0
2008-02-08 14:50:00,59.59,59.72,59.57,59.6,74800.0,36.6272,36.7071,36.6149,36.6334,74800.0
2008-02-08 14:55:00,59.59,59.66,59.37,59.48,78100.0,36.6272,36.6703,36.492,36.5596,78100.0
2008-02-08 15:00:00,59.45,59.69,59.37,59.61,138100.0,36.5412,36.6887,36.492,36.6395,138100.0
2008-02-08 15:05:00,59.61,59.77,59.53,59.7,180400.0,36.6395,36.7379,36.5903,36.6948,180400.0
2008-02-08 15:10:00,59.68,59.74,59.55,59.61,134000.0,36.6825,36.7194,36.6026,36.6395,134000.0
2008-02-08 15:15:00,59.63,59.91,59.63,59.9,102500.0,36.6518,36.8239,36.6518,36.8178,102500.0
2008-02-08 15:20:00,59.9,59.96,59.77,59.91,145300.0,36.8178,36.8547,36.7379,36.8239,145300.0
2008-02-08 15:25:00,59.94,60.25,59.9,60.25,184800.0,36.8424,37.0329,36.8178,37.0329,184800.0
2008-02-08 15:30:00,60.25,60.31,60.18,60.21,180200.0,37.0329,37.0698,36.9899,37.0083,180200.0
2008-02-08 15:35:00,60.2,60.23,59.9,59.94,227200.0,37.0022,37.0206,36.8178,36.8424,227200.0
2008-02-08 15:40:00,59.94,60.06,59.81,60.05,184600.0,36.8424,36.9161,36.7625,36.91,184600.0
2008-02-08 15:45:00,60.06,60.35,60.02,60.29,228700.0,36.9161,37.0944,36.8915,37.0575,228700.0
2008-02-08 15:50:00,60.28,60.3,59.81,59.93,214000.0,37.0513,37.0636,36.7625,36.8362,214000.0
2008-02-08 15:55:00,59.92,59.98,59.72,59.95,174300.0,36.8301,36.8669,36.7071,36.8485,174300.0
2008-02-11 09:30:00,60.05,60.43,59.51,60.26,209800.0,36.91,37.1435,36.5781,37.039,209800.0
2008-02-11 09:35:00,60.25,60.59,59.6,59.68,175300.0,37.0329,37.2419,36.6334,36.6825,175300.0
2008-02-11 09:40:00,59.71,60.05,59.58,59.9,97500.0,36.701,36.91,36.6211,36.8178,97500.0
2008-02-11 09:45:00,59.92,59.95,59.63,59.69,80100.0,36.8301,36.8485,36.6518,36.6887,80100.0
2008-02-11 09:50:00,59.69,60.0,59.49,59.64,111300.0,36.6887,36.8792,36.5658,36.658,111300.0
2008-02-11 09:55:00,59.65,59.77,59.4,59.7,102600.0,36.6641,36.7379,36.5104,36.6948,102600.0
2008-02-11 10:00:00,59.66,59.75,59.24,59.31,69600.0,36.6703,36.7256,36.4121,36.4551,69600.0
2008-02-11 10:05:00,59.32,59.32,58.75,58.8,143800.0,36.4613,36.4613,36.1109,36.1417,143800.0
2008-02-11 10:10:00,58.8,58.87,58.57,58.79,118800.0,36.1417,36.1847,36.0003,36.1355,118800.0
2008-02-11 10:15:00,58.82,59.0,58.78,58.85,80100.0,36.1539,36.2646,36.1294,36.1724,80100.0
2008-02-11 10:20:00,58.85,59.08,58.69,59.04,90400.0,36.1724,36.3138,36.074,36.2892,90400.0
2008-02-11 10:25:00,59.05,59.06,58.83,59.03,48000.0,36.2953,36.3015,36.1601,36.283,48000.0
2008-02-11 10:30:00,59.02,59.13,58.81,59.08,73600.0,36.2769,36.3445,36.1478,36.3138,73600.0
2008-02-11 10:35:00,59.06,59.15,58.97,59.01,31600.0,36.3015,36.3568,36.2461,36.2707,31600.0
2008-02-11 10:40:00,59.01,59.1,58.94,59.07,35400.0,36.2707,36.326,36.2277,36.3076,35400.0
2008-02-11 10:45:00,59.04,59.09,59.0,59.02,33300.0,36.2892,36.3199,36.2646,36.2769,33300.0
2008-02-11 10:50:00,59.02,59.2,58.95,59.18,88600.0,36.2769,36.3875,36.2339,36.3752,88600.0
2008-02-11 10:55:00,59.17,59.25,59.12,59.23,51900.0,36.3691,36.4182,36.3383,36.406,51900.0
2008-02-11 11:00:00,59.23,59.31,59.2,59.3,61400.0,36.406,36.4551,36.3875,36.449,61400.0
2008-02-11 11:05:00,59.31,59.4,59.27,59.31,49800.0,36.4551,36.5104,36.4305,36.4551,49800.0
2008-02-11 11:10:00,59.31,59.45,59.2,59.27,31400.0,36.4551,36.5412,36.3875,36.4305,31400.0
2008-02-11 11:15:00,59.26,59.26,59.15,59.25,44200.0,36.4244,36.4244,36.3568,36.4182,44200.0
2008-02-11 11:20:00,59.25,59.4,59.23,59.28,27400.0,36.4182,36.5104,36.406,36.4367,27400.0
2008-02-11 11:25:00,59.26,59.4,59.15,59.29,33000.0,36.4244,36.5104,36.3568,36.4428,33000.0
2008-02-11 11:30:00,59.28,59.28,59.09,59.22,43900.0,36.4367,36.4367,36.3199,36.3998,43900.0
2008-02-11 11:35:00,59.24,59.35,59.04,59.11,18600.0,36.4121,36.4797,36.2892,36.3322,18600.0
2008-02-11 11:40:00,59.11,59.17,58.97,59.17,52600.0,36.3322,36.3691,36.2461,36.3691,52600.0
2008-02-11 11:45:00,59.16,59.2,59.0,59.2,25200.0,36.3629,36.3875,36.2646,36.3875,25200.0
2008-02-11 11:50:00,59.16,59.32,59.15,59.32,43300.0,36.3629,36.4613,36.3568,36.4613,43300.0
2008-02-11 11:55:00,59.31,59.34,59.16,59.21,31000.0,36.4551,36.4736,36.3629,36.3937,31000.0
2008-02-11 12:00:00,59.24,59.5,59.22,59.42,29100.0,36.4121,36.5719,36.3998,36.5227,29100.0
2008-02-11 12:05:00,59.39,59.8,59.39,59.66,96500.0,36.5043,36.7563,36.5043,36.6703,96500.0
2008-02-11 12:10:00,59.68,59.82,59.57,59.79,51200.0,36.6825,36.7686,36.6149,36.7502,51200.0
2008-02-11 12:15:00,59.78,59.95,59.74,59.78,44400.0,36.744,36.8485,36.7194,36.744,44400.0
2008-02-11 12:20:00,59.78,59.98,59.71,59.85,55500.0,36.744,36.8669,36.701,36.787,55500.0
2008-02-11 12:25:00,59.84,59.92,59.75,59.75,30800.0,36.7809,36.8301,36.7256,36.7256,30800.0
2008-02-11 12:30:00,59.76,60.01,59.74,59.95,104200.0,36.7317,36.8854,36.7194,36.8485,104200.0
2008-02-11 12:35:00,59.97,60.1,59.93,60.0,77700.0,36.8608,36.9407,36.8362,36.8792,77700.0
2008-02-11 12:40:00,60.01,60.21,59.96,60.07,53400.0,36.8854,37.0083,36.8547,36.9223,53400.0
2008-02-11 12:45:00,60.05,60.15,60.0,60.09,37500.0,36.91,36.9714,36.8792,36.9346,37500.0
2008-02-11 12:50:00,60.1,60.12,59.92,60.06,48500.0,36.9407,36.953,36.8301,36.9161,48500.0
2008-02-11 12:55:00,60.04,60.09,59.93,59.99,19100.0,36.9038,36.9346,36.8362,36.8731,19100.0
2008-02-11 13:00:00,59.99,60.1,59.97,60.06,34600.0,36.8731,36.9407,36.8608,36.9161,34600.0
2008-02-11 13:05:00,60.05,60.05,59.82,59.89,24200.0,36.91,36.91,36.7686,36.8116,24200.0
2008-02-11 13:10:00,59.89,60.05,59.85,60.0,36300.0,36.8116,36.91,36.787,36.8792,36300.0
2008-02-11 13:15:00,59.99,60.01,59.78,59.78,22100.0,36.8731,36.8854,36.744,36.744,22100.0
2008-02-11 13:20:00,59.78,59.98,59.78,59.96,39200.0,36.744,36.8669,36.744,36.8547,39200.0
2008-02-11 13:25:00,59.96,60.1,59.92,60.1,44600.0,36.8547,36.9407,36.8301,36.9407,44600.0
2008-02-11 13:30:00,60.1,60.21,60.09,60.21,55400.0,36.9407,37.0083,36.9346,37.0083,55400.0
2008-02-11 13:35:00,60.22,60.22,60.12,60.17,38400.0,37.0145,37.0145,36.953,36.9837,38400.0
2008-02-11 13:40:00,60.19,60.24,59.94,60.0,47700.0,36.996,37.0268,36.8424,36.8792,47700.0
2008-02-11 13:45:00,60.0,60.06,59.93,60.0,46700.0,36.8792,36.9161,36.8362,36.8792,46700.0
2008-02-11 13:50:00,59.99,60.14,59.99,60.0,44800.0,36.8731,36.9653,36.8731,36.8792,44800.0
2008-02-11 13:55:00,59.99,60.09,59.76,59.79,67300.0,36.8731,36.9346,36.7317,36.7502,67300.0
2008-02-11 14:00:00,59.79,59.82,59.6,59.67,57200.0,36.7502,36.7686,36.6334,36.6764,57200.0
2008-02-11 14:05:00,59.66,59.8,59.62,59.79,41000.0,36.6703,36.7563,36.6457,36.7502,41000.0
2008-02-11 14:10:00,59.79,59.95,59.79,59.95,44700.0,36.7502,36.8485,36.7502,36.8485,44700.0
2008-02-11 14:15:00,59.93,59.93,59.74,59.79,45900.0,36.8362,36.8362,36.7194,36.7502,45900.0
2008-02-11 14:20:00,59.8,59.83,59.7,59.76,27500.0,36.7563,36.7747,36.6948,36.7317,27500.0
2008-02-11 14:25:00,59.76,59.85,59.71,59.79,44300.0,36.7317,36.787,36.701,36.7502,44300.0
2008-02-11 14:30:00,59.8,59.82,59.64,59.74,57700.0,36.7563,36.7686,36.658,36.7194,57700.0
2008-02-11 14:35:00,59.74,59.84,59.66,59.71,65700.0,36.7194,36.7809,36.6703,36.701,65700.0
2008-02-11 14:40:00,59.71,59.75,59.62,59.75,49000.0,36.701,36.7256,36.6457,36.7256,49000.0
2008-02-11 14:45:00,59.76,60.0,59.73,60.0,45600.0,36.7317,36.8792,36.7133,36.8792,45600.0
2008-02-11 14:50:00,60.0,60.0,59.85,59.89,50500.0,36.8792,36.8792,36.787,36.8116,50500.0
2008-02-11 14:55:00,59.89,59.97,59.79,59.79,26400.0,36.8116,36.8608,36.7502,36.7502,26400.0
2008-02-11 15:00:00,59.8,59.98,59.74,59.89,42900.0,36.7563,36.8669,36.7194,36.8116,42900.0
2008-02-11 15:05:00,59.87,59.97,59.73,59.91,53000.0,36.7993,36.8608,36.7133,36.8239,53000.0
2008-02-11 15:10:00,59.91,60.11,59.91,59.98,56700.0,36.8239,36.9468,36.8239,36.8669,56700.0
2008-02-11 15:15:00,59.99,60.02,59.87,59.95,40200.0,36.8731,36.8915,36.7993,36.8485,40200.0
2008-02-11 15:20:00,59.96,60.08,59.86,59.99,92100.0,36.8547,36.9284,36.7932,36.8731,92100.0
2008-02-11 15:25:00,60.0,60.03,59.87,60.01,69700.0,36.8792,36.8977,36.7993,36.8854,69700.0
2008-02-11 15:30:00,60.01,60.08,59.9,59.97,76500.0,36.8854,36.9284,36.8178,36.8608,76500.0
2008-02-11 15:35:00,59.98,60.01,59.86,59.88,75200.0,36.8669,36.8854,36.7932,36.8055,75200.0
2008-02-11 15:40:00,59.9,59.95,59.66,59.76,68700.0,36.8178,36.8485,36.6703,36.7317,68700.0
2008-02-11 15:45:00,59.76,60.0,59.73,59.98,88100.0,36.7317,36.8792,36.7133,36.8669,88100.0
2008-02-11 15:50:00,60.0,60.02,59.85,59.88,117900.0,36.8792,36.8915,36.787,36.8055,117900.0
2008-02-11 15:55:00,59.89,59.96,59.83,59.83,93300.0,36.8116,36.8547,36.7747,36.7747,93300.0
2008-02-12 09:30:00,60.2,61.0,60.2,60.5,130900.0,37.0022,37.4939,37.0022,37.1866,130900.0
2008-02-12 09:35:00,60.5,60.5,60.07,60.48,74800.0,37.1866,37.1866,36.9223,37.1743,74800.0
2008-02-12 09:40:00,60.45,60.56,60.36,60.42,96800.0,37.1558,37.2234,37.1005,37.1374,96800.0
2008-02-12 09:45:00,60.46,61.04,60.35,61.02,74500.0,37.162,37.5185,37.0944,37.5062,74500.0
2008-02-12 09:50:00,61.0,61.05,60.75,60.86,82300.0,37.4939,37.5246,37.3402,37.4078,82300.0
2008-02-12 09:55:00,60.87,61.03,60.78,61.0,74600.0,37.414,37.5123,37.3587,37.4939,74600.0
2008-02-12 10:00:00,60.98,61.07,60.87,61.02,467300.0,37.4816,37.5369,37.414,37.5062,467300.0
2008-02-12 10:05:00,61.02,61.28,60.98,61.28,53900.0,37.5062,37.666,37.4816,37.666,53900.0
2008-02-12 10:10:00,61.27,61.5,61.07,61.18,117500.0,37.6598,37.8012,37.5369,37.6045,117500.0
2008-02-12 10:15:00,61.2,61.3,61.07,61.1,114000.0,37.6168,37.6783,37.5369,37.5554,114000.0
2008-02-12 10:20:00,61.1,61.46,61.1,61.41,128900.0,37.5554,37.7766,37.5554,37.7459,128900.0
2008-02-12 10:25:00,61.38,61.48,61.25,61.37,68300.0,37.7275,37.7889,37.6476,37.7213,68300.0
2008-02-12 10:30:00,61.37,61.5,61.27,61.49,64100.0,37.7213,37.8012,37.6598,37.7951,64100.0
2008-02-12 10:35:00,61.48,61.74,61.43,61.68,113100.0,37.7889,37.9487,37.7582,37.9119,113100.0
2008-02-12 10:40:00,61.66,61.84,61.6,61.76,121700.0,37.8996,38.0102,37.8627,37.961,121700.0
2008-02-12 10:45:00,61.76,62.15,61.73,62.04,121700.0,37.961,38.2007,37.9426,38.1331,121700.0
2008-02-12 10:50:00,62.04,62.09,61.82,61.82,73700.0,38.1331,38.1639,37.9979,37.9979,73700.0
2008-02-12 10:55:00,61.81,61.99,61.76,61.93,48200.0,37.9918,38.1024,37.961,38.0655,48200.0
2008-02-12 11:00:00,61.93,61.99,61.84,61.99,47100.0,38.0655,38.1024,38.0102,38.1024,47100.0
2008-02-12 11:05:00,61.98,61.99,61.82,61.95,53800.0,38.0963,38.1024,37.9979,38.0778,53800.0
2008-02-12 11:10:00,61.95,62.02,61.84,61.9,72400.0,38.0778,38.1208,38.0102,38.0471,72400.0
2008-02-12 11:15:00,61.89,61.92,61.77,61.9,46300.0,38.0409,38.0594,37.9672,38.0471,46300.0
2008-02-12 11:20:00,61.91,61.95,61.87,61.89,43900.0,38.0532,38.0778,38.0286,38.0409,43900.0
2008-02-12 11:25:00,61.88,61.9,61.74,61.77,66300.0,38.0348,38.0471,37.9487,37.9672,66300.0
2008-02-12 11:30:00,61.78,61.78,61.69,61.71,46000.0,37.9733,37.9733,37.918,37.9303,46000.0
2008-02-12 11:35:00,61.73,61.88,61.72,61.74,17800.0,37.9426,38.0348,37.9364,37.9487,17800.0
2008-02-12 11:40:00,61.77,61.81,61.73,61.76,48600.0,37.9672,37.9918,37.9426,37.961,48600.0
2008-02-12 11:45:00,61.76,61.86,61.67,61.74,141700.0,37.961,38.0225,37.9057,37.9487,141700.0
2008-02-12 11:50:00,61.77,61.8,61.5,61.5,25500.0,37.9672,37.9856,37.8012,37.8012,25500.0
2008-02-12 11:55:00,61.5,61.57,61.44,61.49,30800.0,37.8012,37.8442,37.7643,37.7951,30800.0
2008-02-12 12:00:00,61.49,61.51,61.42,61.42,34400.0,37.7951,37.8074,37.752,37.752,34400.0
2008-02-12 12:05:00,61.42,61.43,61.26,61.28,55100.0,37.752,37.7582,37.6537,37.666,55100.0
2008-02-12 12:10:00,61.29,61.31,61.2,61.24,41800.0,37.6721,37.6844,37.6168,37.6414,41800.0
2008-02-12 12:15:00,61.24,61.24,61.18,61.21,33400.0,37.6414,37.6414,37.6045,37.623,33400.0
2008-02-12 12:20:00,61.19,61.22,61.14,61.16,56700.0,37.6107,37.6291,37.5799,37.5922,56700.0
2008-02-12 12:25:00,61.15,61.16,60.92,60.97,76000.0,37.5861,37.5922,37.4447,37.4755,76000.0
2008-02-12 12:30:00,60.98,60.98,60.78,60.94,47300.0,37.4816,37.4816,37.3587,37.457,47300.0
2008-02-12 12:35:00,60.95,61.02,60.8,61.0,121900.0,37.4632,37.5062,37.371,37.4939,121900.0
2008-02-12 12:40:00,61.0,61.0,60.88,60.9,54800.0,37.4939,37.4939,37.4201,37.4324,54800.0
2008-02-12 12:45:00,60.91,61.0,60.86,61.0,56100.0,37.4386,37.4939,37.4078,37.4939,56100.0
2008-02-12 12:50:00,60.97,61.08,60.92,60.99,53400.0,37.4755,37.5431,37.4447,37.4877,53400.0
2008-02-12 12:55:00,61.0,61.12,60.95,61.1,35000.0,37.4939,37.5676,37.4632,37.5554,35000.0
2008-02-12 13:00:00,61.1,61.11,60.98,61.01,76400.0,37.5554,37.5615,37.4816,37.5,76400.0
2008-02-12 13:05:00,61.03,61.03,60.72,60.73,60100.0,37.5123,37.5123,37.3218,37.3279,60100.0
2008-02-12 13:10:00,60.75,60.94,60.75,60.94,36200.0,37.3402,37.457,37.3402,37.457,36200.0
2008-02-12 13:15:00,60.95,61.07,60.94,60.97,74900.0,37.4632,37.5369,37.457,37.4755,74900.0
2008-02-12 13:20:00,60.98,61.09,60.95,60.95,30300.0,37.4816,37.5492,37.4632,37.4632,30300.0
2008-02-12 13:25:00,60.96,61.07,60.91,61.0,33400.0,37.4693,37.5369,37.4386,37.4939,33400.0
2008-02-12 13:30:00,60.94,61.02,60.92,60.97,13500.0,37.457,37.5062,37.4447,37.4755,13500.0
2008-02-12 13:35:00,60.97,60.99,60.78,60.86,23000.0,37.4755,37.4877,37.3587,37.4078,23000.0
2008-02-12 13:40:00,60.88,61.0,60.86,60.99,18300.0,37.4201,37.4939,37.4078,37.4877,18300.0
2008-02-12 13:45:00,60.97,61.01,60.9,60.99,32000.0,37.4755,37.5,37.4324,37.4877,32000.0
2008-02-12 13:50:00,60.99,61.25,60.98,61.1,49300.0,37.4877,37.6476,37.4816,37.5554,49300.0
2008-02-12 13:55:00,61.1,61.26,61.1,61.22,31100.0,37.5554,37.6537,37.5554,37.6291,31100.0
2008-02-12 14:00:00,61.23,61.24,60.97,60.97,44400.0,37.6353,37.6414,37.4755,37.4755,44400.0
2008-02-12 14:05:00,60.96,60.97,60.74,60.79,41200.0,37.4693,37.4755,37.3341,37.3648,41200.0
2008-02-12 14:10:00,60.79,60.96,60.79,60.96,26800.0,37.3648,37.4693,37.3648,37.4693,26800.0
2008-02-12 14:15:00,60.95,60.96,60.62,60.63,53900.0,37.4632,37.4693,37.2603,37.2665,53900.0
2008-02-12 14:20:00,60.62,60.76,60.56,60.67,58000.0,37.2603,37.3464,37.2234,37.2911,58000.0
2008-02-12 14:25:00,60.7,60.85,60.67,60.73,29900.0,37.3095,37.4017,37.2911,37.3279,29900.0
2008-02-12 14:30:00,60.73,60.75,60.5,60.53,41200.0,37.3279,37.3402,37.1866,37.205,41200.0
2008-02-12 14:35:00,60.54,60.7,60.47,60.7,48900.0,37.2112,37.3095,37.1681,37.3095,48900.0
2008-02-12 14:40:00,60.71,60.73,60.45,60.65,57200.0,37.3156,37.3279,37.1558,37.2788,57200.0
2008-02-12 14:45:00,60.66,60.91,60.57,60.91,42900.0,37.2849,37.4386,37.2296,37.4386,42900.0
2008-02-12 14:50:00,60.96,60.98,60.86,60.89,35400.0,37.4693,37.4816,37.4078,37.4263,35400.0
2008-02-12 14:55:00,60.91,60.98,60.8,60.95,22900.0,37.4386,37.4816,37.371,37.4632,22900.0
2008-02-12 15:00:00,60.96,61.0,60.57,60.6,53400.0,37.4693,37.4939,37.2296,37.248,53400.0
2008-02-12 15:05:00,60.59,60.63,60.3,60.47,73100.0,37.2419,37.2665,37.0636,37.1681,73100.0
2008-02-12 15:10:00,60.46,60.59,60.43,60.48,47900.0,37.162,37.2419,37.1435,37.1743,47900.0
2008-02-12 15:15:00,60.48,60.56,60.32,60.47,73100.0,37.1743,37.2234,37.0759,37.1681,73100.0
2008-02-12 15:20:00,60.44,60.45,59.98,60.0,89300.0,37.1497,37.1558,36.8669,36.8792,89300.0
2008-02-12 15:25:00,60.01,60.27,59.83,60.19,104400.0,36.8854,37.0452,36.7747,36.996,104400.0
2008-02-12 15:30:00,60.21,60.23,59.92,59.93,76000.0,37.0083,37.0206,36.8301,36.8362,76000.0
2008-02-12 15:35:00,59.92,59.92,59.34,59.41,136500.0,36.8301,36.8301,36.4736,36.5166,136500.0
2008-02-12 15:40:00,59.41,59.83,59.38,59.73,79000.0,36.5166,36.7747,36.4982,36.7133,79000.0
2008-02-12 15:45:00,59.74,60.0,59.69,59.92,73200.0,36.7194,36.8792,36.6887,36.8301,73200.0
2008-02-12 15:50:00,59.95,60.09,59.87,59.95,94800.0,36.8485,36.9346,36.7993,36.8485,94800.0
2008-02-12 15:55:00,59.97,60.13,59.87,60.07,82600.0,36.8608,36.9591,36.7993,36.9223,82600.0
2008-02-13 09:30:00,60.2,61.6,60.2,61.6,144900.0,37.0022,37.8627,37.0022,37.8627,144900.0
2008-02-13 09:35:00,61.54,61.96,61.28,61.64,169200.0,37.8258,38.084,37.666,37.8873,169200.0
2008-02-13 09:40:00,61.65,61.86,60.89,60.98,202100.0,37.8934,38.0225,37.4263,37.4816,202100.0
2008-02-13 09:45:00,60.92,61.13,60.72,60.8,81400.0,37.4447,37.5738,37.3218,37.371,81400.0
2008-02-13 09:50:00,60.8,61.0,60.68,60.91,83800.0,37.371,37.4939,37.2972,37.4386,83800.0
2008-02-13 09:55:00,60.94,61.17,60.94,61.11,70500.0,37.457,37.5984,37.457,37.5615,70500.0
2008-02-13 10:00:00,61.06,61.29,61.02,61.06,141200.0,37.5308,37.6721,37.5062,37.5308,141200.0
2008-02-13 10:05:00,61.06,61.15,60.74,61.09,47600.0,37.5308,37.5861,37.3341,37.5492,47600.0
2008-02-13 10:10:00,61.08,61.2,60.86,61.2,65800.0,37.5431,37.6168,37.4078,37.6168,65800.0
2008-02-13 10:15:00,61.2,61.23,60.55,60.65,110400.0,37.6168,37.6353,37.2173,37.2788,110400.0
2008-02-13 10:20:00,60.62,60.81,60.57,60.62,91400.0,37.2603,37.3771,37.2296,37.2603,91400.0
2008-02-13 10:25:00,60.61,60.61,60.49,60.55,58700.0,37.2542,37.2542,37.1804,37.2173,58700.0
2008-02-13 10:30:00,60.56,60.59,60.32,60.32,86600.0,37.2234,37.2419,37.0759,37.0759,86600.0
2008-02-13 10:35:00,60.31,60.34,59.76,59.83,136700.0,37.0698,37.0882,36.7317,36.7747,136700.0
2008-02-13 10:40:00,59.84,59.9,59.73,59.87,41300.0,36.7809,36.8178,36.7133,36.7993,41300.0
2008-02-13 10:45:00,59.86,60.05,59.8,59.98,58900.0,36.7932,36.91,36.7563,36.8669,58900.0
2008-02-13 10:50:00,60.0,60.45,59.94,60.44,57900.0,36.8792,37.1558,36.8424,37.1497,57900.0
2008-02-13 10:55:00,60.45,60.66,60.44,60.57,48100.0,37.1558,37.2849,37.1497,37.2296,48100.0
2008-02-13 11:00:00,60.56,60.61,60.45,60.56,27300.0,37.2234,37.2542,37.1558,37.2234,27300.0
2008-02-13 11:05:00,60.56,60.75,60.44,60.75,16800.0,37.2234,37.3402,37.1497,37.3402,16800.0
2008-02-13 11:10:00,60.76,60.76,60.5,60.55,25100.0,37.3464,37.3464,37.1866,37.2173,25100.0
2008-02-13 11:15:00,60.58,60.71,60.5,60.54,20300.0,37.2357,37.3156,37.1866,37.2112,20300.0
2008-02-13 11:20:00,60.53,60.66,60.52,60.66,18800.0,37.205,37.2849,37.1989,37.2849,18800.0
2008-02-13 11:25:00,60.65,60.98,60.65,60.95,30000.0,37.2788,37.4816,37.2788,37.4632,30000.0
2008-02-13 11:30:00,60.92,61.05,60.88,60.94,41600.0,37.4447,37.5246,37.4201,37.457,41600.0
2008-02-13 11:35:00,60.93,60.95,60.76,60.92,21900.0,37.4509,37.4632,37.3464,37.4447,21900.0
2008-02-13 11:40:00,60.93,61.03,60.86,60.89,18400.0,37.4509,37.5123,37.4078,37.4263,18400.0
2008-02-13 11:45:00,60.91,61.07,60.86,60.97,17200.0,37.4386,37.5369,37.4078,37.4755,17200.0
2008-02-13 11:50:00,60.97,60.97,60.75,60.91,22200.0,37.4755,37.4755,37.3402,37.4386,22200.0
2008-02-13 11:55:00,60.89,61.0,60.75,60.94,20800.0,37.4263,37.4939,37.3402,37.457,20800.0
2008-02-13 12:00:00,60.96,60.98,60.74,60.95,42500.0,37.4693,37.4816,37.3341,37.4632,42500.0
2008-02-13 12:05:00,60.93,61.03,60.81,61.03,21800.0,37.4509,37.5123,37.3771,37.5123,21800.0
2008-02-13 12:10:00,61.02,61.06,60.9,61.03,28800.0,37.5062,37.5308,37.4324,37.5123,28800.0
2008-02-13 12:15:00,61.05,61.05,60.83,60.84,36100.0,37.5246,37.5246,37.3894,37.3955,36100.0
2008-02-13 12:20:00,60.84,60.92,60.77,60.77,24900.0,37.3955,37.4447,37.3525,37.3525,24900.0
2008-02-13 12:25:00,60.78,60.92,60.64,60.77,63200.0,37.3587,37.4447,37.2726,37.3525,63200.0
2008-02-13 12:30:00,60.79,60.83,60.65,60.73,32600.0,37.3648,37.3894,37.2788,37.3279,32600.0
2008-02-13 12:35:00,60.72,60.86,60.67,60.79,23600.0,37.3218,37.4078,37.2911,37.3648,23600.0
2008-02-13 12:40:00,60.8,60.81,60.73,60.75,13800.0,37.371,37.3771,37.3279,37.3402,13800.0
2008-02-13 12:45:00,60.75,60.88,60.74,60.85,27000.0,37.3402,37.4201,37.3341,37.4017,27000.0
2008-02-13 12:50:00,60.85,61.13,60.83,61.11,56900.0,37.4017,37.5738,37.3894,37.5615,56900.0
2008-02-13 12:55:00,61.11,61.18,61.03,61.06,36200.0,37.5615,37.6045,37.5123,37.5308,36200.0
2008-02-13 13:00:00,61.06,61.1,60.9,61.04,26500.0,37.5308,37.5554,37.4324,37.5185,26500.0
2008-02-13 13:05:00,61.06,61.35,61.01,61.32,48000.0,37.5308,37.709,37.5,37.6906,48000.0
2008-02-13 13:10:00,61.31,61.42,61.25,61.27,42900.0,37.6844,37.752,37.6476,37.6598,42900.0
2008-02-13 13:15:00,61.29,61.43,61.18,61.33,44700.0,37.6721,37.7582,37.6045,37.6967,44700.0
2008-02-13 13:20:00,61.33,61.48,61.15,61.19,48300.0,37.6967,37.7889,37.5861,37.6107,48300.0
2008-02-13 13:25:00,61.19,61.22,61.08,61.08,20100.0,37.6107,37.6291,37.5431,37.5431,20100.0
2008-02-13 13:30:00,61.08,61.14,61.05,61.09,25700.0,37.5431,37.5799,37.5246,37.5492,25700.0
2008-02-13 13:35:00,61.07,61.32,61.05,61.29,20900.0,37.5369,37.6906,37.5246,37.6721,20900.0
2008-02-13 13:40:00,61.28,61.35,61.24,61.28,27200.0,37.666,37.709,37.6414,37.666,27200.0
2008-02-13 13:45:00,61.27,61.41,61.23,61.29,32100.0,37.6598,37.7459,37.6353,37.6721,32100.0
2008-02-13 13:50:00,61.29,61.41,61.25,61.32,18600.0,37.6721,37.7459,37.6476,37.6906,18600.0
2008-02-13 13:55:00,61.33,61.33,61.16,61.2,23300.0,37.6967,37.6967,37.5922,37.6168,23300.0
2008-02-13 14:00:00,61.19,61.23,61.07,61.1,29800.0,37.6107,37.6353,37.5369,37.5554,29800.0
2008-02-13 14:05:00,61.08,61.15,60.99,61.01,31000.0,37.5431,37.5861,37.4877,37.5,31000.0
2008-02-13 14:10:00,61.01,61.08,60.85,61.04,34300.0,37.5,37.5431,37.4017,37.5185,34300.0
2008-02-13 14:15:00,61.01,61.27,60.98,61.18,24900.0,37.5,37.6598,37.4816,37.6045,24900.0
2008-02-13 14:20:00,61.18,61.2,61.09,61.2,18600.0,37.6045,37.6168,37.5492,37.6168,18600.0
2008-02-13 14:25:00,61.2,61.23,61.01,61.11,19900.0,37.6168,37.6353,37.5,37.5615,19900.0
2008-02-13 14:30:00,61.12,61.3,61.01,61.3,26200.0,37.5676,37.6783,37.5,37.6783,26200.0
2008-02-13 14:35:00,61.29,61.31,61.1,61.22,26100.0,37.6721,37.6844,37.5554,37.6291,26100.0
2008-02-13 14:40:00,61.21,61.21,61.05,61.12,21300.0,37.623,37.623,37.5246,37.5676,21300.0
2008-02-13 14:45:00,61.11,61.22,61.05,61.05,34200.0,37.5615,37.6291,37.5246,37.5246,34200.0
2008-02-13 14:50:00,61.06,61.18,61.03,61.17,19300.0,37.5308,37.6045,37.5123,37.5984,19300.0
2008-02-13 14:55:00,61.17,61.26,61.15,61.2,13100.0,37.5984,37.6537,37.5861,37.6168,13100.0
2008-02-13 15:00:00,61.19,61.45,61.16,61.36,60200.0,37.6107,37.7705,37.5922,37.7152,60200.0
2008-02-13 15:05:00,61.35,61.4,61.25,61.31,34300.0,37.709,37.7398,37.6476,37.6844,34300.0
2008-02-13 15:10:00,61.35,61.38,61.15,61.16,23700.0,37.709,37.7275,37.5861,37.5922,23700.0
2008-02-13 15:15:00,61.15,61.17,60.95,60.97,86900.0,37.5861,37.5984,37.4632,37.4755,86900.0
2008-02-13 15:20:00,60.98,61.13,60.95,61.08,108000.0,37.4816,37.5738,37.4632,37.5431,108000.0
2008-02-13 15:25:00,61.07,61.22,61.05,61.14,38200.0,37.5369,37.6291,37.5246,37.5799,38200.0
2008-02-13 15:30:00,61.14,61.18,60.97,61.05,55700.0,37.5799,37.6045,37.4755,37.5246,55700.0
2008-02-13 15:35:00,61.05,61.2,61.03,61.15,54300.0,37.5246,37.6168,37.5123,37.5861,54300.0
2008-02-13 15:40:00,61.15,61.18,61.01,61.11,76500.0,37.5861,37.6045,37.5,37.5615,76500.0
2008-02-13 15:45:00,61.1,61.16,61.03,61.1,78000.0,37.5554,37.5922,37.5123,37.5554,78000.0
2008-02-13 15:50:00,61.1,61.27,61.1,61.2,113500.0,37.5554,37.6598,37.5554,37.6168,113500.0
2008-02-13 15:55:00,61.2,61.36,61.2,61.34,134500.0,37.6168,37.7152,37.6168,37.7029,134500.0
2008-02-14 09:30:00,62.0,63.06,62.0,63.04,274100.0,38.1085,38.7601,38.1085,38.7478,274100.0
2008-02-14 09:35:00,63.1,63.34,62.87,62.87,270300.0,38.7847,38.9322,38.6433,38.6433,270300.0
2008-02-14 09:40:00,62.87,63.28,62.86,63.1,294600.0,38.6433,38.8953,38.6371,38.7847,294600.0
2008-02-14 09:45:00,63.1,63.15,62.53,62.55,242000.0,38.7847,38.8154,38.4343,38.4466,242000.0
2008-02-14 09:50:00,62.54,62.87,62.42,62.85,162800.0,38.4405,38.6433,38.3667,38.631,162800.0
2008-02-14 09:55:00,62.82,62.82,62.25,62.28,141200.0,38.6126,38.6126,38.2622,38.2806,141200.0
2008-02-14 10:00:00,62.24,62.6,62.22,62.41,96200.0,38.2561,38.4773,38.2438,38.3606,96200.0
2008-02-14 10:05:00,62.44,62.5,62.2,62.25,86600.0,38.379,38.4159,38.2315,38.2622,86600.0
2008-02-14 10:10:00,62.25,62.66,62.24,62.58,94200.0,38.2622,38.5142,38.2561,38.465,94200.0
2008-02-14 10:15:00,62.59,62.77,62.55,62.73,111300.0,38.4712,38.5818,38.4466,38.5572,111300.0
2008-02-14 10:20:00,62.73,62.94,62.59,62.84,123500.0,38.5572,38.6863,38.4712,38.6249,123500.0
2008-02-14 10:25:00,62.85,62.97,62.76,62.89,66100.0,38.631,38.7048,38.5757,38.6556,66100.0
2008-02-14 10:30:00,62.91,63.0,62.82,62.82,50900.0,38.6679,38.7232,38.6126,38.6126,50900.0
2008-02-14 10:35:00,62.85,62.85,62.64,62.74,54500.0,38.631,38.631,38.5019,38.5634,54500.0
2008-02-14 10:40:00,62.76,62.78,62.55,62.74,33400.0,38.5757,38.588,38.4466,38.5634,33400.0
2008-02-14 10:45:00,62.65,62.77,62.63,62.67,33500.0,38.5081,38.5818,38.4958,38.5204,33500.0
2008-02-14 10:50:00,62.68,62.8,62.4,62.57,52900.0,38.5265,38.6003,38.3544,38.4589,52900.0
2008-02-14 10:55:00,62.55,62.56,62.2,62.38,45400.0,38.4466,38.4528,38.2315,38.3421,45400.0
2008-02-14 11:00:00,62.37,62.46,62.22,62.4,50300.0,38.336,38.3913,38.2438,38.3544,50300.0
2008-02-14 11:05:00,62.39,62.56,62.32,62.38,30800.0,38.3483,38.4528,38.3052,38.3421,30800.0
2008-02-14 11:10:00,62.38,62.41,62.3,62.35,131700.0,38.3421,38.3606,38.2929,38.3237,131700.0
2008-02-14 11:15:00,62.35,62.37,62.17,62.32,74300.0,38.3237,38.336,38.213,38.3052,74300.0
2008-02-14 11:20:00,62.32,62.34,62.23,62.24,26900.0,38.3052,38.3175,38.2499,38.2561,26900.0
2008-02-14 11:25:00,62.25,62.39,62.23,62.38,41500.0,38.2622,38.3483,38.2499,38.3421,41500.0
2008-02-14 11:30:00,62.39,62.39,62.23,62.29,24900.0,38.3483,38.3483,38.2499,38.2868,24900.0
2008-02-14 11:35:00,62.32,62.39,62.23,62.3,30200.0,38.3052,38.3483,38.2499,38.2929,30200.0
2008-02-14 11:40:00,62.31,62.39,62.22,62.22,38400.0,38.2991,38.3483,38.2438,38.2438,38400.0
2008-02-14 11:45:00,62.25,62.35,62.22,62.26,61700.0,38.2622,38.3237,38.2438,38.2684,61700.0
2008-02-14 11:50:00,62.29,62.36,62.18,62.26,22800.0,38.2868,38.3298,38.2192,38.2684,22800.0
2008-02-14 11:55:00,62.29,62.39,62.23,62.36,22800.0,38.2868,38.3483,38.2499,38.3298,22800.0
2008-02-14 12:00:00,62.35,62.39,62.22,62.27,48300.0,38.3237,38.3483,38.2438,38.2745,48300.0
2008-02-14 12:05:00,62.26,62.55,62.25,62.55,39300.0,38.2684,38.4466,38.2622,38.4466,39300.0
2008-02-14 12:10:00,62.54,62.73,62.47,62.5,20800.0,38.4405,38.5572,38.3974,38.4159,20800.0
2008-02-14 12:15:00,62.49,62.6,62.48,62.58,23900.0,38.4097,38.4773,38.4036,38.465,23900.0
2008-02-14 12:20:00,62.58,62.62,62.36,62.49,22400.0,38.465,38.4896,38.3298,38.4097,22400.0
2008-02-14 12:25:00,62.49,62.68,62.47,62.62,20300.0,38.4097,38.5265,38.3974,38.4896,20300.0
2008-02-14 12:30:00,62.61,62.75,62.57,62.66,37800.0,38.4835,38.5695,38.4589,38.5142,37800.0
2008-02-14 12:35:00,62.66,62.72,62.59,62.67,26800.0,38.5142,38.5511,38.4712,38.5204,26800.0
2008-02-14 12:40:00,62.68,62.69,62.41,62.53,73300.0,38.5265,38.5327,38.3606,38.4343,73300.0
2008-02-14 12:45:00,62.51,62.72,62.51,62.65,34600.0,38.422,38.5511,38.422,38.5081,34600.0
2008-02-14 12:50:00,62.67,62.83,62.67,62.7,32500.0,38.5204,38.6187,38.5204,38.5388,32500.0
2008-02-14 12:55:00,62.73,62.73,62.31,62.32,34300.0,38.5572,38.5572,38.2991,38.3052,34300.0
2008-02-14 13:00:00,62.35,62.39,62.25,62.32,23800.0,38.3237,38.3483,38.2622,38.3052,23800.0
2008-02-14 13:05:00,62.3,62.3,62.08,62.11,43500.0,38.2929,38.2929,38.1577,38.1762,43500.0
2008-02-14 13:10:00,62.1,62.11,61.84,62.01,55600.0,38.17,38.1762,38.0102,38.1147,55600.0
2008-02-14 13:15:00,62.04,62.22,61.98,62.21,27100.0,38.1331,38.2438,38.0963,38.2376,27100.0
2008-02-14 13:20:00,62.18,62.23,62.03,62.14,22600.0,38.2192,38.2499,38.127,38.1946,22600.0
2008-02-14 13:25:00,62.1,62.17,62.0,62.15,17300.0,38.17,38.213,38.1085,38.2007,17300.0
2008-02-14 13:30:00,62.16,62.46,62.15,62.34,28400.0,38.2069,38.3913,38.2007,38.3175,28400.0
2008-02-14 13:35:00,62.34,62.38,62.24,62.34,19300.0,38.3175,38.3421,38.2561,38.3175,19300.0
2008-02-14 13:40:00,62.35,62.35,62.04,62.09,21900.0,38.3237,38.3237,38.1331,38.1639,21900.0
2008-02-14 13:45:00,62.11,62.16,62.04,62.05,10200.0,38.1762,38.2069,38.1331,38.1393,10200.0
2008-02-14 13:50:00,62.03,62.04,61.88,61.95,28200.0,38.127,38.1331,38.0348,38.0778,28200.0
2008-02-14 13:55:00,61.95,62.45,61.91,62.11,68000.0,38.0778,38.3851,38.0532,38.1762,68000.0
2008-02-14 14:00:00,62.16,62.28,62.09,62.1,20600.0,38.2069,38.2806,38.1639,38.17,20600.0
2008-02-14 14:05:00,62.12,62.12,62.01,62.01,37400.0,38.1823,38.1823,38.1147,38.1147,37400.0
2008-02-14 14:10:00,62.01,62.01,61.76,61.78,77500.0,38.1147,38.1147,37.961,37.9733,77500.0
2008-02-14 14:15:00,61.77,61.89,61.62,61.88,89100.0,37.9672,38.0409,37.875,38.0348,89100.0
2008-02-14 14:20:00,61.91,62.04,61.8,61.85,52700.0,38.0532,38.1331,37.9856,38.0163,52700.0
2008-02-14 14:25:00,61.81,61.92,61.57,61.62,34100.0,37.9918,38.0594,37.8442,37.875,34100.0
2008-02-14 14:30:00,61.63,61.79,61.6,61.66,34100.0,37.8811,37.9795,37.8627,37.8996,34100.0
2008-02-14 14:35:00,61.66,61.71,61.37,61.69,57000.0,37.8996,37.9303,37.7213,37.918,57000.0
2008-02-14 14:40:00,61.7,61.76,61.51,61.76,27600.0,37.9241,37.961,37.8074,37.961,27600.0
2008-02-14 14:45:00,61.74,61.74,61.28,61.45,59700.0,37.9487,37.9487,37.666,37.7705,59700.0
2008-02-14 14:50:00,61.43,61.8,61.39,61.76,56700.0,37.7582,37.9856,37.7336,37.961,56700.0
2008-02-14 14:55:00,61.76,62.04,61.73,62.02,70000.0,37.961,38.1331,37.9426,38.1208,70000.0
2008-02-14 15:00:00,62.02,62.03,61.82,61.82,43800.0,38.1208,38.127,37.9979,37.9979,43800.0
2008-02-14 15:05:00,61.8,61.92,61.64,61.88,46600.0,37.9856,38.0594,37.8873,38.0348,46600.0
2008-02-14 15:10:00,61.85,62.25,61.82,62.21,43700.0,38.0163,38.2622,37.9979,38.2376,43700.0
2008-02-14 15:15:00,62.2,62.41,62.17,62.32,60500.0,38.2315,38.3606,38.213,38.3052,60500.0
2008-02-14 15:20:00,62.34,62.35,62.1,62.11,46500.0,38.3175,38.3237,38.17,38.1762,46500.0
2008-02-14 15:25:00,62.11,62.2,62.0,62.05,31300.0,38.1762,38.2315,38.1085,38.1393,31300.0
2008-02-14 15:30:00,62.06,62.16,62.01,62.11,35900.0,38.1454,38.2069,38.1147,38.1762,35900.0
2008-02-14 15:35:00,62.11,62.15,61.95,62.08,52800.0,38.1762,38.2007,38.0778,38.1577,52800.0
2008-02-14 15:40:00,62.08,62.08,61.82,62.01,64200.0,38.1577,38.1577,37.9979,38.1147,64200.0
2008-02-14 15:45:00,62.01,62.24,61.76,62.24,103100.0,38.1147,38.2561,37.961,38.2561,103100.0
2008-02-14 15:50:00,62.24,62.37,62.12,62.28,320100.0,38.2561,38.336,38.1823,38.2806,320100.0
2008-02-14 15:55:00,62.27,62.31,62.11,62.19,211300.0,38.2745,38.2991,38.1762,38.2253,211300.0
2008-02-15 09:30:00,62.03,62.03,61.54,61.57,214400.0,38.127,38.127,37.8258,37.8442,214400.0
2008-02-15 09:35:00,61.55,62.0,61.48,61.57,60200.0,37.832,38.1085,37.7889,37.8442,60200.0
2008-02-15 09:40:00,61.57,61.99,61.56,61.94,101800.0,37.8442,38.1024,37.8381,38.0717,101800.0
2008-02-15 09:45:00,61.93,62.41,61.85,62.19,66100.0,38.0655,38.3606,38.0163,38.2253,66100.0
2008-02-15 09:50:00,62.18,62.2,61.5,61.5,81000.0,38.2192,38.2315,37.8012,37.8012,81000.0
2008-02-15 09:55:00,61.5,61.52,61.0,61.41,79000.0,37.8012,37.8135,37.4939,37.7459,79000.0
2008-02-15 10:00:00,61.36,61.61,61.34,61.51,64600.0,37.7152,37.8688,37.7029,37.8074,64600.0
2008-02-15 10:05:00,61.51,61.52,61.18,61.25,49400.0,37.8074,37.8135,37.6045,37.6476,49400.0
2008-02-15 10:10:00,61.24,61.54,61.21,61.42,66500.0,37.6414,37.8258,37.623,37.752,66500.0
2008-02-15 10:15:00,61.44,61.52,61.32,61.35,47100.0,37.7643,37.8135,37.6906,37.709,47100.0
2008-02-15 10:20:00,61.33,61.49,61.31,61.42,32000.0,37.6967,37.7951,37.6844,37.752,32000.0
2008-02-15 10:25:00,61.42,61.54,61.35,61.51,41300.0,37.752,37.8258,37.709,37.8074,41300.0
2008-02-15 10:30:00,61.47,61.75,61.42,61.69,67600.0,37.7828,37.9549,37.752,37.918,67600.0
2008-02-15 10:35:00,61.66,61.76,61.61,61.69,40400.0,37.8996,37.961,37.8688,37.918,40400.0
2008-02-15 10:40:00,61.68,61.79,61.67,61.67,40000.0,37.9119,37.9795,37.9057,37.9057,40000.0
2008-02-15 10:45:00,61.68,61.85,61.67,61.71,30600.0,37.9119,38.0163,37.9057,37.9303,30600.0
2008-02-15 10:50:00,61.7,61.76,61.52,61.54,33600.0,37.9241,37.961,37.8135,37.8258,33600.0
2008-02-15 10:55:00,61.53,61.59,61.43,61.48,44600.0,37.8197,37.8565,37.7582,37.7889,44600.0
2008-02-15 11:00:00,61.47,61.55,61.38,61.45,30200.0,37.7828,37.832,37.7275,37.7705,30200.0
2008-02-15 11:05:00,61.44,61.5,61.18,61.2,56600.0,37.7643,37.8012,37.6045,37.6168,56600.0
2008-02-15 11:10:00,61.2,61.44,61.13,61.4,27900.0,37.6168,37.7643,37.5738,37.7398,27900.0
2008-02-15 11:15:00,61.39,61.42,61.18,61.18,18200.0,37.7336,37.752,37.6045,37.6045,18200.0
2008-02-15 11:20:00,61.19,61.23,61.02,61.03,41900.0,37.6107,37.6353,37.5062,37.5123,41900.0
2008-02-15 11:25:00,61.04,61.24,61.0,61.19,42500.0,37.5185,37.6414,37.4939,37.6107,42500.0
2008-02-15 11:30:00,61.19,61.19,61.03,61.05,24200.0,37.6107,37.6107,37.5123,37.5246,24200.0
2008-02-15 11:35:00,61.03,61.06,61.0,61.02,21800.0,37.5123,37.5308,37.4939,37.5062,21800.0
2008-02-15 11:40:00,61.0,61.02,60.77,60.9,47100.0,37.4939,37.5062,37.3525,37.4324,47100.0
2008-02-15 11:45:00,60.92,60.97,60.85,60.94,25000.0,37.4447,37.4755,37.4017,37.457,25000.0
2008-02-15 11:50:00,60.92,60.98,60.88,60.95,28400.0,37.4447,37.4816,37.4201,37.4632,28400.0
2008-02-15 11:55:00,60.96,61.0,60.86,61.0,37300.0,37.4693,37.4939,37.4078,37.4939,37300.0
2008-02-15 12:00:00,60.99,61.19,60.98,61.05,76000.0,37.4877,37.6107,37.4816,37.5246,76000.0
2008-02-15 12:05:00,61.06,61.06,60.79,60.87,31000.0,37.5308,37.5308,37.3648,37.414,31000.0
2008-02-15 12:10:00,60.88,61.01,60.87,60.9,33300.0,37.4201,37.5,37.414,37.4324,33300.0
2008-02-15 12:15:00,60.9,61.01,60.9,60.98,21000.0,37.4324,37.5,37.4324,37.4816,21000.0
2008-02-15 12:20:00,60.99,61.01,60.79,60.86,37700.0,37.4877,37.5,37.3648,37.4078,37700.0
2008-02-15 12:25:00,60.86,60.92,60.71,60.75,70300.0,37.4078,37.4447,37.3156,37.3402,70300.0
2008-02-15 12:30:00,60.76,60.76,60.56,60.69,30700.0,37.3464,37.3464,37.2234,37.3033,30700.0
2008-02-15 12:35:00,60.7,60.76,60.58,60.68,26800.0,37.3095,37.3464,37.2357,37.2972,26800.0
2008-02-15 12:40:00,60.67,60.79,60.64,60.64,26100.0,37.2911,37.3648,37.2726,37.2726,26100.0
2008-02-15 12:45:00,60.64,60.78,60.64,60.75,32500.0,37.2726,37.3587,37.2726,37.3402,32500.0
2008-02-15 12:50:00,60.78,60.86,60.72,60.86,30900.0,37.3587,37.4078,37.3218,37.4078,30900.0
2008-02-15 12:55:00,60.86,60.97,60.82,60.86,18800.0,37.4078,37.4755,37.3833,37.4078,18800.0
2008-02-15 13:00:00,60.87,60.9,60.78,60.89,17200.0,37.414,37.4324,37.3587,37.4263,17200.0
2008-02-15 13:05:00,60.87,60.88,60.72,60.8,14700.0,37.414,37.4201,37.3218,37.371,14700.0
2008-02-15 13:10:00,60.78,60.97,60.78,60.96,25000.0,37.3587,37.4755,37.3587,37.4693,25000.0
2008-02-15 13:15:00,60.93,61.02,60.89,60.95,24600.0,37.4509,37.5062,37.4263,37.4632,24600.0
2008-02-15 13:20:00,60.96,61.08,60.92,61.08,53100.0,37.4693,37.5431,37.4447,37.5431,53100.0
2008-02-15 13:25:00,61.08,61.11,60.97,61.01,17600.0,37.5431,37.5615,37.4755,37.5,17600.0
2008-02-15 13:30:00,61.01,61.06,60.91,60.98,39800.0,37.5,37.5308,37.4386,37.4816,39800.0
2008-02-15 13:35:00,60.97,61.03,60.94,60.98,10400.0,37.4755,37.5123,37.457,37.4816,10400.0
2008-02-15 13:40:00,60.99,61.03,60.96,61.0,87500.0,37.4877,37.5123,37.4693,37.4939,87500.0
2008-02-15 13:45:00,61.03,61.05,60.94,61.0,30800.0,37.5123,37.5246,37.457,37.4939,30800.0
2008-02-15 13:50:00,61.01,61.17,60.98,61.11,119000.0,37.5,37.5984,37.4816,37.5615,119000.0
2008-02-15 13:55:00,61.11,61.16,61.09,61.12,44800.0,37.5615,37.5922,37.5492,37.5676,44800.0
2008-02-15 14:00:00,61.14,61.15,61.08,61.13,95200.0,37.5799,37.5861,37.5431,37.5738,95200.0
2008-02-15 14:05:00,61.13,61.2,61.01,61.15,46900.0,37.5738,37.6168,37.5,37.5861,46900.0
2008-02-15 14:10:00,61.16,61.3,61.11,61.14,45600.0,37.5922,37.6783,37.5615,37.5799,45600.0
2008-02-15 14:15:00,61.14,61.15,60.91,60.97,24400.0,37.5799,37.5861,37.4386,37.4755,24400.0
2008-02-15 14:20:00,60.97,61.12,60.94,61.06,19500.0,37.4755,37.5676,37.457,37.5308,19500.0
2008-02-15 14:25:00,61.07,61.19,61.06,61.19,15200.0,37.5369,37.6107,37.5308,37.6107,15200.0
2008-02-15 14:30:00,61.17,61.32,61.16,61.2,24200.0,37.5984,37.6906,37.5922,37.6168,24200.0
2008-02-15 14:35:00,61.21,61.23,61.07,61.14,18000.0,37.623,37.6353,37.5369,37.5799,18000.0
2008-02-15 14:40:00,61.18,61.22,61.13,61.15,35400.0,37.6045,37.6291,37.5738,37.5861,35400.0
2008-02-15 14:45:00,61.15,61.21,60.97,61.03,37800.0,37.5861,37.623,37.4755,37.5123,37800.0
2008-02-15 14:50:00,61.02,61.25,61.0,61.18,31200.0,37.5062,37.6476,37.4939,37.6045,31200.0
2008-02-15 14:55:00,61.19,61.35,61.15,61.27,51100.0,37.6107,37.709,37.5861,37.6598,51100.0
2008-02-15 15:00:00,61.27,61.31,61.22,61.28,83600.0,37.6598,37.6844,37.6291,37.666,83600.0
2008-02-15 15:05:00,61.29,61.55,61.25,61.49,63100.0,37.6721,37.832,37.6476,37.7951,63100.0
2008-02-15 15:10:00,61.48,61.71,61.38,61.62,44300.0,37.7889,37.9303,37.7275,37.875,44300.0
2008-02-15 15:15:00,61.61,61.77,61.57,61.71,24400.0,37.8688,37.9672,37.8442,37.9303,24400.0
2008-02-15 15:20:00,61.69,61.79,61.68,61.75,36100.0,37.918,37.9795,37.9119,37.9549,36100.0
2008-02-15 15:25:00,61.75,61.78,61.6,61.69,64700.0,37.9549,37.9733,37.8627,37.918,64700.0
2008-02-15 15:30:00,61.69,61.82,61.65,61.8,50400.0,37.918,37.9979,37.8934,37.9856,50400.0
2008-02-15 15:35:00,61.8,61.96,61.77,61.92,59900.0,37.9856,38.084,37.9672,38.0594,59900.0
2008-02-15 15:40:00,61.93,61.95,61.81,61.86,40500.0,38.0655,38.0778,37.9918,38.0225,40500.0
2008-02-15 15:45:00,61.85,62.03,61.82,62.02,63400.0,38.0163,38.127,37.9979,38.1208,63400.0
2008-02-15 15:50:00,62.03,62.03,61.86,61.92,69000.0,38.127,38.127,38.0225,38.0594,69000.0
2008-02-15 15:55:00,61.91,61.97,61.84,61.94,93900.0,38.0532,38.0901,38.0102,38.0717,93900.0
2008-02-19 09:30:00,63.49,64.25,63.0,64.13,207000.0,39.0244,39.4915,38.7232,39.4178,207000.0
2008-02-19 09:35:00,64.18,64.39,63.99,64.17,99800.0,39.4485,39.5776,39.3317,39.4423,99800.0
2008-02-19 09:40:00,64.18,64.63,64.12,64.38,106800.0,39.4485,39.7251,39.4116,39.5714,106800.0
2008-02-19 09:45:00,64.38,64.74,64.35,64.62,74500.0,39.5714,39.7927,39.553,39.7189,74500.0
2008-02-19 09:50:00,64.62,64.65,64.26,64.49,96500.0,39.7189,39.7374,39.4977,39.639,96500.0
2008-02-19 09:55:00,64.47,64.47,64.12,64.16,74400.0,39.6267,39.6267,39.4116,39.4362,74400.0
2008-02-19 10:00:00,64.16,64.5,64.12,64.5,98600.0,39.4362,39.6452,39.4116,39.6452,98600.0
2008-02-19 10:05:00,64.48,64.67,64.43,64.6,127400.0,39.6329,39.7497,39.6022,39.7066,127400.0
2008-02-19 10:10:00,64.64,64.7,64.54,64.59,79900.0,39.7312,39.7681,39.6698,39.7005,79900.0
2008-02-19 10:15:00,64.58,65.0,64.57,64.94,110800.0,39.6944,39.9525,39.6882,39.9156,110800.0
2008-02-19 10:20:00,64.92,65.05,64.83,65.04,187000.0,39.9033,39.9832,39.848,39.9771,187000.0
2008-02-19 10:25:00,65.04,65.09,64.76,64.76,105900.0,39.9771,40.0078,39.805,39.805,105900.0
2008-02-19 10:30:00,64.76,64.88,64.51,64.58,128400.0,39.805,39.8787,39.6513,39.6944,128400.0
2008-02-19 10:35:00,64.6,64.6,64.4,64.5,93200.0,39.7066,39.7066,39.5837,39.6452,93200.0
2008-02-19 10:40:00,64.5,64.6,64.34,64.34,92800.0,39.6452,39.7066,39.5468,39.5468,92800.0
2008-02-19 10:45:00,64.32,64.32,64.04,64.16,96900.0,39.5345,39.5345,39.3624,39.4362,96900.0
2008-02-19 10:50:00,64.13,64.19,63.97,63.99,68900.0,39.4178,39.4546,39.3194,39.3317,68900.0
2008-02-19 10:55:00,64.0,64.24,64.0,64.09,42500.0,39.3379,39.4854,39.3379,39.3932,42500.0
2008-02-19 11:00:00,64.09,64.13,63.82,63.82,85500.0,39.3932,39.4178,39.2272,39.2272,85500.0
2008-02-19 11:05:00,63.84,63.91,63.71,63.75,79400.0,39.2395,39.2825,39.1596,39.1842,79400.0
2008-02-19 11:10:00,63.74,63.81,63.67,63.74,61500.0,39.178,39.2211,39.135,39.178,61500.0
2008-02-19 11:15:00,63.74,63.78,63.6,63.63,141800.0,39.178,39.2026,39.092,39.1104,141800.0
2008-02-19 11:20:00,63.64,64.02,63.6,63.95,100900.0,39.1166,39.3501,39.092,39.3071,100900.0
2008-02-19 11:25:00,63.95,64.01,63.73,63.81,49100.0,39.3071,39.344,39.1719,39.2211,49100.0
2008-02-19 11:30:00,63.8,63.96,63.77,63.95,46800.0,39.2149,39.3133,39.1965,39.3071,46800.0
2008-02-19 11:35:00,63.94,64.14,63.9,64.03,70600.0,39.301,39.4239,39.2764,39.3563,70600.0
2008-02-19 11:40:00,64.03,64.08,63.98,64.03,43800.0,39.3563,39.387,39.3256,39.3563,43800.0
2008-02-19 11:45:00,64.03,64.05,63.82,63.89,50900.0,39.3563,39.3686,39.2272,39.2702,50900.0
2008-02-19 11:50:00,63.88,63.96,63.78,63.95,53700.0,39.2641,39.3133,39.2026,39.3071,53700.0
2008-02-19 11:55:00,63.95,64.37,63.93,64.25,81300.0,39.3071,39.5653,39.2948,39.4915,81300.0
2008-02-19 12:00:00,64.25,64.37,64.23,64.23,51700.0,39.4915,39.5653,39.4792,39.4792,51700.0
2008-02-19 12:05:00,64.22,64.26,64.14,64.15,42000.0,39.4731,39.4977,39.4239,39.4301,42000.0
2008-02-19 12:10:00,64.14,64.21,64.11,64.11,41300.0,39.4239,39.4669,39.4055,39.4055,41300.0
2008-02-19 12:15:00,64.11,64.34,64.07,64.23,48000.0,39.4055,39.5468,39.3809,39.4792,48000.0
2008-02-19 12:20:00,64.24,64.32,64.19,64.22,46200.0,39.4854,39.5345,39.4546,39.4731,46200.0
2008-02-19 12:25:00,64.18,64.24,64.05,64.19,32300.0,39.4485,39.4854,39.3686,39.4546,32300.0
2008-02-19 12:30:00,64.19,64.21,64.07,64.15,47000.0,39.4546,39.4669,39.3809,39.4301,47000.0
2008-02-19 12:35:00,64.14,64.17,63.88,63.93,51100.0,39.4239,39.4423,39.2641,39.2948,51100.0
2008-02-19 12:40:00,63.94,64.12,63.93,64.02,21100.0,39.301,39.4116,39.2948,39.3501,21100.0
2008-02-19 12:45:00,64.01,64.05,63.94,64.05,19300.0,39.344,39.3686,39.301,39.3686,19300.0
2008-02-19 12:50:00,64.03,64.09,64.02,64.07,17200.0,39.3563,39.3932,39.3501,39.3809,17200.0
2008-02-19 12:55:00,64.07,64.16,63.91,63.91,27600.0,39.3809,39.4362,39.2825,39.2825,27600.0
2008-02-19 13:00:00,63.93,64.3,63.93,64.23,42100.0,39.2948,39.5222,39.2948,39.4792,42100.0
2008-02-19 13:05:00,64.23,64.42,64.15,64.37,41600.0,39.4792,39.596,39.4301,39.5653,41600.0
2008-02-19 13:10:00,64.37,64.47,64.3,64.38,28800.0,39.5653,39.6267,39.5222,39.5714,28800.0
2008-02-19 13:15:00,64.41,64.47,64.26,64.31,38200.0,39.5899,39.6267,39.4977,39.5284,38200.0
2008-02-19 13:20:00,64.31,64.39,64.25,64.32,48400.0,39.5284,39.5776,39.4915,39.5345,48400.0
2008-02-19 13:25:00,64.29,64.47,64.26,64.36,35900.0,39.5161,39.6267,39.4977,39.5591,35900.0
2008-02-19 13:30:00,64.38,64.45,64.29,64.31,44800.0,39.5714,39.6144,39.5161,39.5284,44800.0
2008-02-19 13:35:00,64.32,64.4,64.3,64.31,32500.0,39.5345,39.5837,39.5222,39.5284,32500.0
2008-02-19 13:40:00,64.33,64.4,64.04,64.04,36200.0,39.5407,39.5837,39.3624,39.3624,36200.0
2008-02-19 13:45:00,64.08,64.21,64.05,64.12,24200.0,39.387,39.4669,39.3686,39.4116,24200.0
2008-02-19 13:50:00,64.08,64.28,64.08,64.25,19400.0,39.387,39.51,39.387,39.4915,19400.0
2008-02-19 13:55:00,64.25,64.29,64.1,64.21,22000.0,39.4915,39.5161,39.3993,39.4669,22000.0
2008-02-19 14:00:00,64.23,64.28,64.15,64.2,39600.0,39.4792,39.51,39.4301,39.4608,39600.0
2008-02-19 14:05:00,64.19,64.3,64.16,64.25,37600.0,39.4546,39.5222,39.4362,39.4915,37600.0
2008-02-19 14:10:00,64.27,64.35,64.23,64.28,25800.0,39.5038,39.553,39.4792,39.51,25800.0
2008-02-19 14:15:00,64.27,64.4,64.18,64.37,27700.0,39.5038,39.5837,39.4485,39.5653,27700.0
2008-02-19 14:20:00,64.36,64.49,64.36,64.48,26500.0,39.5591,39.639,39.5591,39.6329,26500.0
2008-02-19 14:25:00,64.48,64.51,64.39,64.41,36700.0,39.6329,39.6513,39.5776,39.5899,36700.0
2008-02-19 14:30:00,64.44,64.47,64.25,64.25,31300.0,39.6083,39.6267,39.4915,39.4915,31300.0
2008-02-19 14:35:00,64.24,64.32,64.15,64.26,50000.0,39.4854,39.5345,39.4301,39.4977,50000.0
2008-02-19 14:40:00,64.25,64.26,64.11,64.11,30200.0,39.4915,39.4977,39.4055,39.4055,30200.0
2008-02-19 14:45:00,64.11,64.15,63.81,63.92,47800.0,39.4055,39.4301,39.2211,39.2887,47800.0
2008-02-19 14:50:00,63.89,63.96,63.72,63.83,77200.0,39.2702,39.3133,39.1657,39.2334,77200.0
2008-02-19 14:55:00,63.79,63.93,63.71,63.71,39200.0,39.2088,39.2948,39.1596,39.1596,39200.0
2008-02-19 15:00:00,63.71,63.77,63.42,63.55,54400.0,39.1596,39.1965,38.9814,39.0613,54400.0
2008-02-19 15:05:00,63.56,63.8,63.54,63.75,57700.0,39.0674,39.2149,39.0551,39.1842,57700.0
2008-02-19 15:10:00,63.74,63.79,63.66,63.67,41700.0,39.178,39.2088,39.1289,39.135,41700.0
2008-02-19 15:15:00,63.68,63.83,63.63,63.8,44500.0,39.1412,39.2334,39.1104,39.2149,44500.0
2008-02-19 15:20:00,63.81,63.9,63.71,63.78,60800.0,39.2211,39.2764,39.1596,39.2026,60800.0
2008-02-19 15:25:00,63.78,63.85,63.61,63.61,54100.0,39.2026,39.2457,39.0981,39.0981,54100.0
2008-02-19 15:30:00,63.63,63.79,63.56,63.78,101700.0,39.1104,39.2088,39.0674,39.2026,101700.0
2008-02-19 15:35:00,63.77,64.16,63.77,64.03,59100.0,39.1965,39.4362,39.1965,39.3563,59100.0
2008-02-19 15:40:00,64.04,64.19,63.98,64.02,62900.0,39.3624,39.4546,39.3256,39.3501,62900.0
2008-02-19 15:45:00,64.0,64.02,63.7,63.72,53600.0,39.3379,39.3501,39.1535,39.1657,53600.0
2008-02-19 15:50:00,63.71,63.88,63.56,63.85,91400.0,39.1596,39.2641,39.0674,39.2457,91400.0
2008-02-19 15:55:00,63.82,64.02,63.81,63.93,114500.0,39.2272,39.3501,39.2211,39.2948,114500.0
2008-02-20 09:30:00,63.45,63.49,63.03,63.06,53700.0,38.9998,39.0244,38.7416,38.7601,53700.0
2008-02-20 09:35:00,63.06,63.41,63.03,63.4,55000.0,38.7601,38.9752,38.7416,38.9691,55000.0
2008-02-20 09:40:00,63.37,63.69,63.31,63.6,65800.0,38.9506,39.1473,38.9137,39.092,65800.0
2008-02-20 09:45:00,63.62,63.72,63.41,63.52,96600.0,39.1043,39.1657,38.9752,39.0428,96600.0
2008-02-20 09:50:00,63.52,64.17,63.45,64.13,73800.0,39.0428,39.4423,38.9998,39.4178,73800.0
2008-02-20 09:55:00,64.12,64.13,63.86,63.86,79600.0,39.4116,39.4178,39.2518,39.2518,79600.0
2008-02-20 10:00:00,63.87,64.2,63.8,64.17,96800.0,39.2579,39.4608,39.2149,39.4423,96800.0
2008-02-20 10:05:00,64.18,64.38,64.14,64.37,79700.0,39.4485,39.5714,39.4239,39.5653,79700.0
2008-02-20 10:10:00,64.36,64.88,64.28,64.86,92200.0,39.5591,39.8787,39.51,39.8665,92200.0
2008-02-20 10:15:00,64.85,65.05,64.84,65.05,195600.0,39.8603,39.9832,39.8542,39.9832,195600.0
2008-02-20 10:20:00,65.05,65.42,64.95,65.36,227300.0,39.9832,40.2107,39.9218,40.1738,227300.0
2008-02-20 10:25:00,65.35,65.45,65.26,65.28,122100.0,40.1676,40.2291,40.1123,40.1246,122100.0
2008-02-20 10:30:00,65.3,65.3,65.1,65.1,106100.0,40.1369,40.1369,40.014,40.014,106100.0
2008-02-20 10:35:00,65.1,65.27,64.97,65.19,112600.0,40.014,40.1185,39.9341,40.0693,112600.0
2008-02-20 10:40:00,65.22,65.25,64.9,64.99,98900.0,40.0877,40.1062,39.891,39.9464,98900.0
2008-02-20 10:45:00,64.92,65.02,64.7,64.76,55100.0,39.9033,39.9648,39.7681,39.805,55100.0
2008-02-20 10:50:00,64.74,64.79,64.46,64.53,49400.0,39.7927,39.8234,39.6206,39.6636,49400.0
2008-02-20 10:55:00,64.55,64.69,64.43,64.64,53800.0,39.6759,39.762,39.6022,39.7312,53800.0
2008-02-20 11:00:00,64.66,64.93,64.62,64.76,192300.0,39.7435,39.9095,39.7189,39.805,192300.0
2008-02-20 11:05:00,64.76,64.94,64.69,64.94,85600.0,39.805,39.9156,39.762,39.9156,85600.0
2008-02-20 11:10:00,64.94,65.27,64.92,65.24,67800.0,39.9156,40.1185,39.9033,40.1,67800.0
2008-02-20 11:15:00,65.23,65.44,65.22,65.38,56600.0,40.0939,40.223,40.0877,40.1861,56600.0
2008-02-20 11:20:00,65.39,65.45,65.22,65.29,50100.0,40.1922,40.2291,40.0877,40.1308,50100.0
2008-02-20 11:25:00,65.3,65.4,65.25,65.32,41100.0,40.1369,40.1984,40.1062,40.1492,41100.0
2008-02-20 11:30:00,65.3,65.35,65.24,65.26,42400.0,40.1369,40.1676,40.1,40.1123,42400.0
2008-02-20 11:35:00,65.28,65.34,65.04,65.09,47700.0,40.1246,40.1615,39.9771,40.0078,47700.0
2008-02-20 11:40:00,65.09,65.17,64.95,64.95,26200.0,40.0078,40.057,39.9218,39.9218,26200.0
2008-02-20 11:45:00,64.95,65.25,64.94,65.23,31700.0,39.9218,40.1062,39.9156,40.0939,31700.0
2008-02-20 11:50:00,65.24,65.26,65.12,65.22,22700.0,40.1,40.1123,40.0263,40.0877,22700.0
2008-02-20 11:55:00,65.22,65.22,65.09,65.1,18900.0,40.0877,40.0877,40.0078,40.014,18900.0
2008-02-20 12:00:00,65.12,65.3,65.04,65.14,115800.0,40.0263,40.1369,39.9771,40.0386,115800.0
2008-02-20 12:05:00,65.15,65.41,65.14,65.4,78400.0,40.0447,40.2045,40.0386,40.1984,78400.0
2008-02-20 12:10:00,65.36,65.54,65.3,65.45,69100.0,40.1738,40.2844,40.1369,40.2291,69100.0
2008-02-20 12:15:00,65.47,65.54,65.29,65.29,40300.0,40.2414,40.2844,40.1308,40.1308,40300.0
2008-02-20 12:20:00,65.29,65.61,65.28,65.38,68600.0,40.1308,40.3274,40.1246,40.1861,68600.0
2008-02-20 12:25:00,65.4,65.42,65.15,65.17,54100.0,40.1984,40.2107,40.0447,40.057,54100.0
2008-02-20 12:30:00,65.2,65.41,65.18,65.25,74500.0,40.0754,40.2045,40.0631,40.1062,74500.0
2008-02-20 12:35:00,65.21,65.3,65.09,65.16,43900.0,40.0816,40.1369,40.0078,40.0509,43900.0
2008-02-20 12:40:00,65.13,65.21,64.95,65.0,58100.0,40.0324,40.0816,39.9218,39.9525,58100.0
2008-02-20 12:45:00,65.0,65.13,64.92,64.99,36200.0,39.9525,40.0324,39.9033,39.9464,36200.0
2008-02-20 12:50:00,64.99,65.14,64.94,65.02,26800.0,39.9464,40.0386,39.9156,39.9648,26800.0
2008-02-20 12:55:00,65.03,65.06,64.93,64.99,17300.0,39.9709,39.9894,39.9095,39.9464,17300.0
2008-02-20 13:00:00,65.0,65.15,64.95,65.13,30400.0,39.9525,40.0447,39.9218,40.0324,30400.0
2008-02-20 13:05:00,65.15,65.24,64.97,65.07,62600.0,40.0447,40.1,39.9341,39.9955,62600.0
2008-02-20 13:10:00,65.08,65.26,65.01,65.01,21400.0,40.0017,40.1123,39.9587,39.9587,21400.0
2008-02-20 13:15:00,65.02,65.16,65.0,65.07,31900.0,39.9648,40.0509,39.9525,39.9955,31900.0
2008-02-20 13:20:00,65.06,65.14,64.92,64.96,35000.0,39.9894,40.0386,39.9033,39.9279,35000.0
2008-02-20 13:25:00,64.96,65.08,64.89,64.89,22000.0,39.9279,40.0017,39.8849,39.8849,22000.0
2008-02-20 13:30:00,64.91,64.93,64.74,64.82,32300.0,39.8972,39.9095,39.7927,39.8419,32300.0
2008-02-20 13:35:00,64.81,64.87,64.65,64.69,53700.0,39.8357,39.8726,39.7374,39.762,53700.0
2008-02-20 13:40:00,64.7,64.75,64.64,64.73,51300.0,39.7681,39.7988,39.7312,39.7866,51300.0
2008-02-20 13:45:00,64.73,64.81,64.68,64.75,40500.0,39.7866,39.8357,39.7558,39.7988,40500.0
2008-02-20 13:50:00,64.79,64.86,64.72,64.81,52100.0,39.8234,39.8665,39.7804,39.8357,52100.0
2008-02-20 13:55:00,64.81,64.86,64.66,64.66,49100.0,39.8357,39.8665,39.7435,39.7435,49100.0
2008-02-20 14:00:00,64.7,64.94,64.57,64.71,80800.0,39.7681,39.9156,39.6882,39.7743,80800.0
2008-02-20 14:05:00,64.72,65.0,64.69,64.91,45400.0,39.7804,39.9525,39.762,39.8972,45400.0
2008-02-20 14:10:00,64.91,64.98,64.67,64.8,37600.0,39.8972,39.9402,39.7497,39.8296,37600.0
2008-02-20 14:15:00,64.77,64.91,64.69,64.84,36900.0,39.8111,39.8972,39.762,39.8542,36900.0
2008-02-20 14:20:00,64.84,64.93,64.7,64.82,50600.0,39.8542,39.9095,39.7681,39.8419,50600.0
2008-02-20 14:25:00,64.82,64.98,64.78,64.89,38000.0,39.8419,39.9402,39.8173,39.8849,38000.0
2008-02-20 14:30:00,64.87,65.05,64.76,64.85,76600.0,39.8726,39.9832,39.805,39.8603,76600.0
2008-02-20 14:35:00,64.83,65.17,64.78,65.07,44700.0,39.848,40.057,39.8173,39.9955,44700.0
2008-02-20 14:40:00,65.08,65.4,65.03,65.36,55900.0,40.0017,40.1984,39.9709,40.1738,55900.0
2008-02-20 14:45:00,65.36,65.69,65.33,65.69,89900.0,40.1738,40.3766,40.1553,40.3766,89900.0
2008-02-20 14:50:00,65.66,65.74,65.57,65.64,76000.0,40.3582,40.4074,40.3029,40.3459,76000.0
2008-02-20 14:55:00,65.63,65.87,65.61,65.7,65900.0,40.3397,40.4873,40.3274,40.3828,65900.0
2008-02-20 15:00:00,65.69,65.8,65.54,65.76,37600.0,40.3766,40.4442,40.2844,40.4196,37600.0
2008-02-20 15:05:00,65.76,65.85,65.65,65.77,70100.0,40.4196,40.475,40.352,40.4258,70100.0
2008-02-20 15:10:00,65.79,65.94,65.75,65.76,109700.0,40.4381,40.5303,40.4135,40.4196,109700.0
2008-02-20 15:15:00,65.76,65.82,65.67,65.67,161200.0,40.4196,40.4565,40.3643,40.3643,161200.0
2008-02-20 15:20:00,65.67,65.85,65.67,65.8,98000.0,40.3643,40.475,40.3643,40.4442,98000.0
2008-02-20 15:25:00,65.81,65.9,65.7,65.78,111600.0,40.4504,40.5057,40.3828,40.4319,111600.0
2008-02-20 15:30:00,65.78,65.92,65.77,65.85,109300.0,40.4319,40.518,40.4258,40.475,109300.0
2008-02-20 15:35:00,65.85,66.13,65.83,66.07,223700.0,40.475,40.6471,40.4627,40.6102,223700.0
2008-02-20 15:40:00,66.08,66.17,65.95,65.99,233100.0,40.6163,40.6717,40.5364,40.561,233100.0
2008-02-20 15:45:00,65.99,66.17,65.86,66.13,210400.0,40.561,40.6717,40.4811,40.6471,210400.0
2008-02-20 15:50:00,66.13,66.41,66.08,66.15,243500.0,40.6471,40.8192,40.6163,40.6594,243500.0
2008-02-20 15:55:00,66.14,66.17,65.9,65.99,295500.0,40.6532,40.6717,40.5057,40.561,295500.0
2008-02-21 09:30:00,66.09,66.2,65.5,65.81,114200.0,40.6225,40.6901,40.2598,40.4504,114200.0
2008-02-21 09:35:00,65.78,66.0,65.62,65.95,69600.0,40.4319,40.5672,40.3336,40.5364,69600.0
2008-02-21 09:40:00,65.97,66.47,65.9,66.3,152400.0,40.5487,40.856,40.5057,40.7516,152400.0
2008-02-21 09:45:00,66.3,66.5,66.04,66.04,91600.0,40.7516,40.8745,40.5917,40.5917,91600.0
2008-02-21 09:50:00,66.09,66.38,66.04,66.13,54700.0,40.6225,40.8007,40.5917,40.6471,54700.0
2008-02-21 09:55:00,66.19,66.25,66.05,66.16,56800.0,40.6839,40.7208,40.5979,40.6655,56800.0
2008-02-21 10:00:00,66.17,66.25,65.7,65.71,133700.0,40.6717,40.7208,40.3828,40.3889,133700.0
2008-02-21 10:05:00,65.64,65.78,65.48,65.64,105000.0,40.3459,40.4319,40.2475,40.3459,105000.0
2008-02-21 10:10:00,65.64,65.78,65.52,65.75,66500.0,40.3459,40.4319,40.2721,40.4135,66500.0
2008-02-21 10:15:00,65.75,66.09,65.73,65.99,76500.0,40.4135,40.6225,40.4012,40.561,76500.0
2008-02-21 10:20:00,66.0,66.06,65.84,65.95,59700.0,40.5672,40.604,40.4688,40.5364,59700.0
2008-02-21 10:25:00,65.95,65.95,65.65,65.8,45300.0,40.5364,40.5364,40.352,40.4442,45300.0
2008-02-21 10:30:00,65.81,65.88,65.54,65.72,78900.0,40.4504,40.4934,40.2844,40.3951,78900.0
2008-02-21 10:35:00,65.72,65.83,65.62,65.63,50400.0,40.3951,40.4627,40.3336,40.3397,50400.0
2008-02-21 10:40:00,65.59,65.6,65.32,65.34,94100.0,40.3152,40.3213,40.1492,40.1615,94100.0
2008-02-21 10:45:00,65.32,65.41,65.14,65.38,77000.0,40.1492,40.2045,40.0386,40.1861,77000.0
2008-02-21 10:50:00,65.41,65.46,65.11,65.11,65700.0,40.2045,40.2352,40.0201,40.0201,65700.0
2008-02-21 10:55:00,65.1,65.1,64.76,64.81,66200.0,40.014,40.014,39.805,39.8357,66200.0
2008-02-21 11:00:00,64.8,64.97,64.72,64.97,78300.0,39.8296,39.9341,39.7804,39.9341,78300.0
2008-02-21 11:05:00,64.95,65.23,64.84,65.2,90800.0,39.9218,40.0939,39.8542,40.0754,90800.0
2008-02-21 11:10:00,65.18,65.28,65.01,65.14,85800.0,40.0631,40.1246,39.9587,40.0386,85800.0
2008-02-21 11:15:00,65.14,65.32,65.11,65.2,29300.0,40.0386,40.1492,40.0201,40.0754,29300.0
2008-02-21 11:20:00,65.2,65.2,65.04,65.19,63400.0,40.0754,40.0754,39.9771,40.0693,63400.0
2008-02-21 11:25:00,65.18,65.34,65.11,65.19,66000.0,40.0631,40.1615,40.0201,40.0693,66000.0
2008-02-21 11:30:00,65.16,65.6,65.16,65.51,75100.0,40.0509,40.3213,40.0509,40.266,75100.0
2008-02-21 11:35:00,65.53,65.63,65.47,65.56,56300.0,40.2783,40.3397,40.2414,40.2967,56300.0
2008-02-21 11:40:00,65.58,65.58,65.45,65.53,19400.0,40.309,40.309,40.2291,40.2783,19400.0
2008-02-21 11:45:00,65.54,65.77,65.46,65.63,69200.0,40.2844,40.4258,40.2352,40.3397,69200.0
2008-02-21 11:50:00,65.63,65.73,65.6,65.63,32900.0,40.3397,40.4012,40.3213,40.3397,32900.0
2008-02-21 11:55:00,65.64,65.69,65.52,65.54,29600.0,40.3459,40.3766,40.2721,40.2844,29600.0
2008-02-21 12:00:00,65.51,65.6,65.48,65.55,34500.0,40.266,40.3213,40.2475,40.2906,34500.0
2008-02-21 12:05:00,65.56,65.57,65.28,65.37,42200.0,40.2967,40.3029,40.1246,40.1799,42200.0
2008-02-21 12:10:00,65.36,65.47,65.26,65.47,28200.0,40.1738,40.2414,40.1123,40.2414,28200.0
2008-02-21 12:15:00,65.44,65.46,65.2,65.37,41700.0,40.223,40.2352,40.0754,40.1799,41700.0
2008-02-21 12:20:00,65.35,65.35,65.1,65.32,68300.0,40.1676,40.1676,40.014,40.1492,68300.0
2008-02-21 12:25:00,65.34,65.39,65.12,65.15,25000.0,40.1615,40.1922,40.0263,40.0447,25000.0
2008-02-21 12:30:00,65.13,65.18,65.04,65.16,55200.0,40.0324,40.0631,39.9771,40.0509,55200.0
2008-02-21 12:35:00,65.16,65.28,65.07,65.08,31400.0,40.0509,40.1246,39.9955,40.0017,31400.0
2008-02-21 12:40:00,65.08,65.24,65.08,65.17,35500.0,40.0017,40.1,40.0017,40.057,35500.0
2008-02-21 12:45:00,65.15,65.17,65.01,65.01,41900.0,40.0447,40.057,39.9587,39.9587,41900.0
2008-02-21 12:50:00,65.01,65.02,64.95,64.95,42700.0,39.9587,39.9648,39.9218,39.9218,42700.0
2008-02-21 12:55:00,64.99,65.11,64.94,65.0,42300.0,39.9464,40.0201,39.9156,39.9525,42300.0
2008-02-21 13:00:00,65.0,65.04,64.87,65.04,31000.0,39.9525,39.9771,39.8726,39.9771,31000.0
2008-02-21 13:05:00,65.04,65.1,64.86,64.95,33800.0,39.9771,40.014,39.8665,39.9218,33800.0
2008-02-21 13:10:00,64.95,64.95,64.67,64.7,39500.0,39.9218,39.9218,39.7497,39.7681,39500.0
2008-02-21 13:15:00,64.71,64.76,64.66,64.73,17900.0,39.7743,39.805,39.7435,39.7866,17900.0
2008-02-21 13:20:00,64.73,64.94,64.7,64.9,31100.0,39.7866,39.9156,39.7681,39.891,31100.0
2008-02-21 13:25:00,64.92,65.03,64.84,65.03,22000.0,39.9033,39.9709,39.8542,39.9709,22000.0
2008-02-21 13:30:00,65.04,65.04,64.88,64.94,26400.0,39.9771,39.9771,39.8787,39.9156,26400.0
2008-02-21 13:35:00,64.96,64.97,64.64,64.64,38100.0,39.9279,39.9341,39.7312,39.7312,38100.0
2008-02-21 13:40:00,64.61,64.76,64.55,64.62,21800.0,39.7128,39.805,39.6759,39.7189,21800.0
2008-02-21 13:45:00,64.64,64.68,64.4,64.42,46300.0,39.7312,39.7558,39.5837,39.596,46300.0
2008-02-21 13:50:00,64.41,64.59,64.4,64.59,33300.0,39.5899,39.7005,39.5837,39.7005,33300.0
2008-02-21 13:55:00,64.57,64.73,64.54,64.6,19100.0,39.6882,39.7866,39.6698,39.7066,19100.0
2008-02-21 14:00:00,64.59,64.77,64.55,64.67,34100.0,39.7005,39.8111,39.6759,39.7497,34100.0
2008-02-21 14:05:00,64.66,64.8,64.66,64.75,42200.0,39.7435,39.8296,39.7435,39.7988,42200.0
2008-02-21 14:10:00,64.77,64.88,64.67,64.71,50400.0,39.8111,39.8787,39.7497,39.7743,50400.0
2008-02-21 14:15:00,64.71,64.81,64.64,64.73,36100.0,39.7743,39.8357,39.7312,39.7866,36100.0
2008-02-21 14:20:00,64.72,64.95,64.72,64.91,43300.0,39.7804,39.9218,39.7804,39.8972,43300.0
2008-02-21 14:25:00,64.92,65.0,64.83,64.91,30500.0,39.9033,39.9525,39.848,39.8972,30500.0
2008-02-21 14:30:00,64.9,64.93,64.76,64.76,32100.0,39.891,39.9095,39.805,39.805,32100.0
2008-02-21 14:35:00,64.8,64.89,64.78,64.78,30500.0,39.8296,39.8849,39.8173,39.8173,30500.0
2008-02-21 14:40:00,64.8,64.83,64.64,64.64,64100.0,39.8296,39.848,39.7312,39.7312,64100.0
2008-02-21 14:45:00,64.63,64.63,64.41,64.46,33200.0,39.7251,39.7251,39.5899,39.6206,33200.0
2008-02-21 14:50:00,64.46,64.62,64.41,64.59,36700.0,39.6206,39.7189,39.5899,39.7005,36700.0
2008-02-21 14:55:00,64.57,64.62,64.44,64.58,47900.0,39.6882,39.7189,39.6083,39.6944,47900.0
2008-02-21 15:00:00,64.57,64.58,64.25,64.3,58500.0,39.6882,39.6944,39.4915,39.5222,58500.0
2008-02-21 15:05:00,64.31,64.33,63.96,64.14,124800.0,39.5284,39.5407,39.3133,39.4239,124800.0
2008-02-21 15:10:00,64.14,64.32,64.07,64.27,67500.0,39.4239,39.5345,39.3809,39.5038,67500.0
2008-02-21 15:15:00,64.24,64.35,64.24,64.29,74400.0,39.4854,39.553,39.4854,39.5161,74400.0
2008-02-21 15:20:00,64.3,64.55,64.25,64.49,88900.0,39.5222,39.6759,39.4915,39.639,88900.0
2008-02-21 15:25:00,64.49,64.52,64.18,64.22,63500.0,39.639,39.6575,39.4485,39.4731,63500.0
2008-02-21 15:30:00,64.23,64.37,64.15,64.21,64000.0,39.4792,39.5653,39.4301,39.4669,64000.0
2008-02-21 15:35:00,64.21,64.28,64.12,64.16,105000.0,39.4669,39.51,39.4116,39.4362,105000.0
2008-02-21 15:40:00,64.16,64.25,64.05,64.22,70500.0,39.4362,39.4915,39.3686,39.4731,70500.0
2008-02-21 15:45:00,64.22,64.3,64.1,64.16,72800.0,39.4731,39.5222,39.3993,39.4362,72800.0
2008-02-21 15:50:00,64.17,64.17,63.9,63.9,116800.0,39.4423,39.4423,39.2764,39.2764,116800.0
2008-02-21 15:55:00,63.9,64.08,63.9,64.06,148200.0,39.2764,39.387,39.2764,39.3747,148200.0
2008-02-22 09:30:00,64.26,64.66,64.25,64.29,50100.0,39.4977,39.7435,39.4915,39.5161,50100.0
2008-02-22 09:35:00,64.28,65.08,64.27,64.9,107900.0,39.51,40.0017,39.5038,39.891,107900.0
2008-02-22 09:40:00,64.89,64.97,64.5,64.51,91500.0,39.8849,39.9341,39.6452,39.6513,91500.0
2008-02-22 09:45:00,64.51,64.89,64.3,64.73,57100.0,39.6513,39.8849,39.5222,39.7866,57100.0
2008-02-22 09:50:00,64.73,64.82,64.45,64.57,26800.0,39.7866,39.8419,39.6144,39.6882,26800.0
2008-02-22 09:55:00,64.56,64.73,64.31,64.62,93300.0,39.6821,39.7866,39.5284,39.7189,93300.0
2008-02-22 10:00:00,64.62,64.8,64.46,64.49,94200.0,39.7189,39.8296,39.6206,39.639,94200.0
2008-02-22 10:05:00,64.53,64.53,64.04,64.11,123800.0,39.6636,39.6636,39.3624,39.4055,123800.0
2008-02-22 10:10:00,64.11,64.31,63.77,64.28,52800.0,39.4055,39.5284,39.1965,39.51,52800.0
2008-02-22 10:15:00,64.32,64.36,64.03,64.35,26200.0,39.5345,39.5591,39.3563,39.553,26200.0
2008-02-22 10:20:00,64.35,64.35,63.73,63.8,35400.0,39.553,39.553,39.1719,39.2149,35400.0
2008-02-22 10:25:00,63.8,64.2,63.8,64.06,46200.0,39.2149,39.4608,39.2149,39.3747,46200.0
2008-02-22 10:30:00,64.12,64.19,63.56,63.64,56200.0,39.4116,39.4546,39.0674,39.1166,56200.0
2008-02-22 10:35:00,63.65,63.79,63.52,63.52,41800.0,39.1227,39.2088,39.0428,39.0428,41800.0
2008-02-22 10:40:00,63.56,63.76,63.37,63.7,52500.0,39.0674,39.1903,38.9506,39.1535,52500.0
2008-02-22 10:45:00,63.68,64.0,63.59,63.95,62000.0,39.1412,39.3379,39.0858,39.3071,62000.0
2008-02-22 10:50:00,64.0,64.19,63.89,63.97,45600.0,39.3379,39.4546,39.2702,39.3194,45600.0
2008-02-22 10:55:00,64.01,64.1,63.93,63.94,24100.0,39.344,39.3993,39.2948,39.301,24100.0
2008-02-22 11:00:00,63.97,64.36,63.94,64.3,35800.0,39.3194,39.5591,39.301,39.5222,35800.0
2008-02-22 11:05:00,64.26,64.36,64.1,64.24,32100.0,39.4977,39.5591,39.3993,39.4854,32100.0
2008-02-22 11:10:00,64.24,64.29,64.13,64.25,14300.0,39.4854,39.5161,39.4178,39.4915,14300.0
2008-02-22 11:15:00,64.25,64.42,64.22,64.28,33300.0,39.4915,39.596,39.4731,39.51,33300.0
2008-02-22 11:20:00,64.31,64.55,64.25,64.5,17600.0,39.5284,39.6759,39.4915,39.6452,17600.0
2008-02-22 11:25:00,64.52,64.72,64.47,64.51,54000.0,39.6575,39.7804,39.6267,39.6513,54000.0
2008-02-22 11:30:00,64.51,64.78,64.51,64.66,36100.0,39.6513,39.8173,39.6513,39.7435,36100.0
2008-02-22 11:35:00,64.7,64.9,64.65,64.89,68400.0,39.7681,39.891,39.7374,39.8849,68400.0
2008-02-22 11:40:00,64.83,64.83,64.32,64.36,69100.0,39.848,39.848,39.5345,39.5591,69100.0
2008-02-22 11:45:00,64.4,64.4,64.12,64.27,31700.0,39.5837,39.5837,39.4116,39.5038,31700.0
2008-02-22 11:50:00,64.27,64.54,64.26,64.52,20200.0,39.5038,39.6698,39.4977,39.6575,20200.0
2008-02-22 11:55:00,64.51,64.53,64.28,64.36,31100.0,39.6513,39.6636,39.51,39.5591,31100.0
2008-02-22 12:00:00,64.35,64.38,64.03,64.07,26100.0,39.553,39.5714,39.3563,39.3809,26100.0
2008-02-22 12:05:00,64.1,64.19,64.0,64.12,27100.0,39.3993,39.4546,39.3379,39.4116,27100.0
2008-02-22 12:10:00,64.1,64.17,63.99,64.04,112400.0,39.3993,39.4423,39.3317,39.3624,112400.0
2008-02-22 12:15:00,64.09,64.12,63.89,63.94,86300.0,39.3932,39.4116,39.2702,39.301,86300.0
2008-02-22 12:20:00,63.94,64.04,63.86,63.89,46200.0,39.301,39.3624,39.2518,39.2702,46200.0
2008-02-22 12:25:00,63.87,64.09,63.85,63.99,67000.0,39.2579,39.3932,39.2457,39.3317,67000.0
2008-02-22 12:30:00,63.99,64.04,63.84,64.04,44200.0,39.3317,39.3624,39.2395,39.3624,44200.0
2008-02-22 12:35:00,64.05,64.27,64.03,64.19,20400.0,39.3686,39.5038,39.3563,39.4546,20400.0
2008-02-22 12:40:00,64.17,64.26,64.07,64.18,14200.0,39.4423,39.4977,39.3809,39.4485,14200.0
2008-02-22 12:45:00,64.18,64.4,64.18,64.3,21500.0,39.4485,39.5837,39.4485,39.5222,21500.0
2008-02-22 12:50:00,64.32,64.48,64.19,64.4,33100.0,39.5345,39.6329,39.4546,39.5837,33100.0
2008-02-22 12:55:00,64.43,64.57,64.41,64.42,23400.0,39.6022,39.6882,39.5899,39.596,23400.0
2008-02-22 13:00:00,64.42,64.54,64.19,64.23,30400.0,39.596,39.6698,39.4546,39.4792,30400.0
2008-02-22 13:05:00,64.26,64.38,64.14,64.38,59800.0,39.4977,39.5714,39.4239,39.5714,59800.0
2008-02-22 13:10:00,64.33,64.68,64.26,64.6,50100.0,39.5407,39.7558,39.4977,39.7066,50100.0
2008-02-22 13:15:00,64.59,64.89,64.59,64.81,38000.0,39.7005,39.8849,39.7005,39.8357,38000.0
2008-02-22 13:20:00,64.81,65.0,64.79,64.86,83000.0,39.8357,39.9525,39.8234,39.8665,83000.0
2008-02-22 13:25:00,64.87,64.92,64.58,64.61,67800.0,39.8726,39.9033,39.6944,39.7128,67800.0
2008-02-22 13:30:00,64.61,64.62,64.27,64.27,52800.0,39.7128,39.7189,39.5038,39.5038,52800.0
2008-02-22 13:35:00,64.27,64.45,64.23,64.35,27800.0,39.5038,39.6144,39.4792,39.553,27800.0
2008-02-22 13:40:00,64.34,64.39,64.15,64.25,40500.0,39.5468,39.5776,39.4301,39.4915,40500.0
2008-02-22 13:45:00,64.29,64.53,64.18,64.51,48900.0,39.5161,39.6636,39.4485,39.6513,48900.0
2008-02-22 13:50:00,64.5,64.56,64.37,64.53,29000.0,39.6452,39.6821,39.5653,39.6636,29000.0
2008-02-22 13:55:00,64.51,64.69,64.37,64.39,35200.0,39.6513,39.762,39.5653,39.5776,35200.0
2008-02-22 14:00:00,64.39,64.5,64.27,64.42,30400.0,39.5776,39.6452,39.5038,39.596,30400.0
2008-02-22 14:05:00,64.39,64.57,64.3,64.54,31100.0,39.5776,39.6882,39.5222,39.6698,31100.0
2008-02-22 14:10:00,64.55,64.66,64.46,64.66,33000.0,39.6759,39.7435,39.6206,39.7435,33000.0
2008-02-22 14:15:00,64.6,64.71,64.5,64.66,41400.0,39.7066,39.7743,39.6452,39.7435,41400.0
2008-02-22 14:20:00,64.64,64.7,64.47,64.63,46800.0,39.7312,39.7681,39.6267,39.7251,46800.0
2008-02-22 14:25:00,64.58,64.67,64.52,64.59,15200.0,39.6944,39.7497,39.6575,39.7005,15200.0
2008-02-22 14:30:00,64.58,64.65,64.48,64.58,19800.0,39.6944,39.7374,39.6329,39.6944,19800.0
2008-02-22 14:35:00,64.57,64.7,64.5,64.54,23100.0,39.6882,39.7681,39.6452,39.6698,23100.0
2008-02-22 14:40:00,64.52,64.74,64.46,64.72,21800.0,39.6575,39.7927,39.6206,39.7804,21800.0
2008-02-22 14:45:00,64.68,64.88,64.68,64.86,13000.0,39.7558,39.8787,39.7558,39.8665,13000.0
2008-02-22 14:50:00,64.85,64.89,64.76,64.82,26100.0,39.8603,39.8849,39.805,39.8419,26100.0
2008-02-22 14:55:00,64.82,65.0,64.82,64.88,47900.0,39.8419,39.9525,39.8419,39.8787,47900.0
2008-02-22 15:00:00,64.87,65.0,64.82,64.93,38600.0,39.8726,39.9525,39.8419,39.9095,38600.0
2008-02-22 15:05:00,64.93,64.98,64.83,64.86,20400.0,39.9095,39.9402,39.848,39.8665,20400.0
2008-02-22 15:10:00,64.87,64.89,64.75,64.81,64700.0,39.8726,39.8849,39.7988,39.8357,64700.0
2008-02-22 15:15:00,64.79,64.8,64.47,64.55,47600.0,39.8234,39.8296,39.6267,39.6759,47600.0
2008-02-22 15:20:00,64.58,64.68,64.38,64.38,64000.0,39.6944,39.7558,39.5714,39.5714,64000.0
2008-02-22 15:25:00,64.43,64.88,64.41,64.87,67800.0,39.6022,39.8787,39.5899,39.8726,67800.0
2008-02-22 15:30:00,64.87,65.41,64.82,65.36,124500.0,39.8726,40.2045,39.8419,40.1738,124500.0
2008-02-22 15:35:00,65.39,65.67,65.37,65.42,111200.0,40.1922,40.3643,40.1799,40.2107,111200.0
2008-02-22 15:40:00,65.42,65.5,65.18,65.37,162000.0,40.2107,40.2598,40.0631,40.1799,162000.0
2008-02-22 15:45:00,65.38,65.65,65.27,65.6,93000.0,40.1861,40.352,40.1185,40.3213,93000.0
2008-02-22 15:50:00,65.6,65.74,65.49,65.71,156200.0,40.3213,40.4074,40.2537,40.3889,156200.0
2008-02-22 15:55:00,65.71,65.96,65.7,65.96,108900.0,40.3889,40.5426,40.3828,40.5426,108900.0
2008-02-25 09:30:00,65.8,65.95,65.51,65.79,62400.0,40.4442,40.5364,40.266,40.4381,62400.0
2008-02-25 09:35:00,65.76,65.85,65.5,65.54,56600.0,40.4196,40.475,40.2598,40.2844,56600.0
2008-02-25 09:40:00,65.52,65.65,65.14,65.59,55400.0,40.2721,40.352,40.0386,40.3152,55400.0
2008-02-25 09:45:00,65.58,65.74,65.41,65.59,95600.0,40.309,40.4074,40.2045,40.3152,95600.0
2008-02-25 09:50:00,65.58,65.62,64.93,65.05,78900.0,40.309,40.3336,39.9095,39.9832,78900.0
2008-02-25 09:55:00,65.06,65.27,64.91,65.0,44500.0,39.9894,40.1185,39.8972,39.9525,44500.0
2008-02-25 10:00:00,65.0,65.32,64.71,64.97,92800.0,39.9525,40.1492,39.7743,39.9341,92800.0
2008-02-25 10:05:00,64.98,65.44,64.98,65.43,51500.0,39.9402,40.223,39.9402,40.2168,51500.0
2008-02-25 10:10:00,65.42,65.63,65.38,65.61,77500.0,40.2107,40.3397,40.1861,40.3274,77500.0
2008-02-25 10:15:00,65.64,65.89,65.58,65.69,141200.0,40.3459,40.4995,40.309,40.3766,141200.0
2008-02-25 10:20:00,65.71,65.91,65.64,65.78,90600.0,40.3889,40.5118,40.3459,40.4319,90600.0
2008-02-25 10:25:00,65.78,66.2,65.78,66.18,64600.0,40.4319,40.6901,40.4319,40.6778,64600.0
2008-02-25 10:30:00,66.16,66.2,65.97,66.04,107900.0,40.6655,40.6901,40.5487,40.5917,107900.0
2008-02-25 10:35:00,66.05,66.11,65.94,65.97,56600.0,40.5979,40.6348,40.5303,40.5487,56600.0
2008-02-25 10:40:00,66.0,66.05,65.75,65.99,56300.0,40.5672,40.5979,40.4135,40.561,56300.0
2008-02-25 10:45:00,65.99,66.24,65.94,66.17,64200.0,40.561,40.7147,40.5303,40.6717,64200.0
2008-02-25 10:50:00,66.19,66.3,66.12,66.23,65600.0,40.6839,40.7516,40.6409,40.7085,65600.0
2008-02-25 10:55:00,66.2,66.65,66.2,66.63,65700.0,40.6901,40.9667,40.6901,40.9544,65700.0
2008-02-25 11:00:00,66.6,66.65,66.27,66.28,60700.0,40.936,40.9667,40.7331,40.7393,60700.0
2008-02-25 11:05:00,66.28,66.29,66.13,66.13,65900.0,40.7393,40.7454,40.6471,40.6471,65900.0
2008-02-25 11:10:00,66.14,66.32,66.02,66.2,80400.0,40.6532,40.7639,40.5795,40.6901,80400.0
2008-02-25 11:15:00,66.19,66.21,66.05,66.13,36400.0,40.6839,40.6962,40.5979,40.6471,36400.0
2008-02-25 11:20:00,66.15,66.27,66.02,66.11,52100.0,40.6594,40.7331,40.5795,40.6348,52100.0
2008-02-25 11:25:00,66.12,66.31,66.05,66.07,30200.0,40.6409,40.7577,40.5979,40.6102,30200.0
2008-02-25 11:30:00,66.08,66.08,65.86,66.01,31800.0,40.6163,40.6163,40.4811,40.5733,31800.0
2008-02-25 11:35:00,66.0,66.01,65.77,65.82,31300.0,40.5672,40.5733,40.4258,40.4565,31300.0
2008-02-25 11:40:00,65.82,65.88,65.73,65.81,37400.0,40.4565,40.4934,40.4012,40.4504,37400.0
2008-02-25 11:45:00,65.82,65.9,65.7,65.79,44500.0,40.4565,40.5057,40.3828,40.4381,44500.0
2008-02-25 11:50:00,65.78,65.79,65.55,65.58,31100.0,40.4319,40.4381,40.2906,40.309,31100.0
2008-02-25 11:55:00,65.58,65.63,65.35,65.55,42900.0,40.309,40.3397,40.1676,40.2906,42900.0
2008-02-25 12:00:00,65.5,65.65,65.44,65.59,32800.0,40.2598,40.352,40.223,40.3152,32800.0
2008-02-25 12:05:00,65.59,65.71,65.57,65.62,26400.0,40.3152,40.3889,40.3029,40.3336,26400.0
2008-02-25 12:10:00,65.66,65.75,65.59,65.72,25100.0,40.3582,40.4135,40.3152,40.3951,25100.0
2008-02-25 12:15:00,65.72,65.72,65.48,65.55,24600.0,40.3951,40.3951,40.2475,40.2906,24600.0
2008-02-25 12:20:00,65.54,65.55,65.45,65.45,21800.0,40.2844,40.2906,40.2291,40.2291,21800.0
2008-02-25 12:25:00,65.45,65.54,65.43,65.47,19300.0,40.2291,40.2844,40.2168,40.2414,19300.0
2008-02-25 12:30:00,65.52,65.63,65.49,65.62,31100.0,40.2721,40.3397,40.2537,40.3336,31100.0
2008-02-25 12:35:00,65.63,65.69,65.59,65.63,22300.0,40.3397,40.3766,40.3152,40.3397,22300.0
2008-02-25 12:40:00,65.62,65.7,65.6,65.7,15400.0,40.3336,40.3828,40.3213,40.3828,15400.0
2008-02-25 12:45:00,65.71,65.93,65.68,65.86,49500.0,40.3889,40.5241,40.3705,40.4811,49500.0
2008-02-25 12:50:00,65.83,65.96,65.83,65.89,16800.0,40.4627,40.5426,40.4627,40.4995,16800.0
2008-02-25 12:55:00,65.91,65.96,65.79,65.82,9400.0,40.5118,40.5426,40.4381,40.4565,9400.0
2008-02-25 13:00:00,65.82,65.82,65.68,65.76,9300.0,40.4565,40.4565,40.3705,40.4196,9300.0
2008-02-25 13:05:00,65.77,66.0,65.74,65.93,30800.0,40.4258,40.5672,40.4074,40.5241,30800.0
2008-02-25 13:10:00,65.97,66.0,65.84,65.89,24900.0,40.5487,40.5672,40.4688,40.4995,24900.0
2008-02-25 13:15:00,65.92,66.0,65.83,65.84,19400.0,40.518,40.5672,40.4627,40.4688,19400.0
2008-02-25 13:20:00,65.87,65.97,65.85,65.88,13700.0,40.4873,40.5487,40.475,40.4934,13700.0
2008-02-25 13:25:00,65.9,65.9,65.76,65.77,22700.0,40.5057,40.5057,40.4196,40.4258,22700.0
2008-02-25 13:30:00,65.77,65.81,65.45,65.45,51000.0,40.4258,40.4504,40.2291,40.2291,51000.0
2008-02-25 13:35:00,65.45,65.54,65.38,65.47,39300.0,40.2291,40.2844,40.1861,40.2414,39300.0
2008-02-25 13:40:00,65.46,65.63,65.37,65.59,19000.0,40.2352,40.3397,40.1799,40.3152,19000.0
2008-02-25 13:45:00,65.61,65.71,65.55,65.58,30400.0,40.3274,40.3889,40.2906,40.309,30400.0
2008-02-25 13:50:00,65.56,65.8,65.52,65.72,58700.0,40.2967,40.4442,40.2721,40.3951,58700.0
2008-02-25 13:55:00,65.71,65.82,65.67,65.72,19100.0,40.3889,40.4565,40.3643,40.3951,19100.0
2008-02-25 14:00:00,65.72,65.85,65.69,65.82,32800.0,40.3951,40.475,40.3766,40.4565,32800.0
2008-02-25 14:05:00,65.86,65.86,65.7,65.72,22100.0,40.4811,40.4811,40.3828,40.3951,22100.0
2008-02-25 14:10:00,65.73,65.94,65.72,65.89,24500.0,40.4012,40.5303,40.3951,40.4995,24500.0
2008-02-25 14:15:00,65.92,65.95,65.87,65.88,32300.0,40.518,40.5364,40.4873,40.4934,32300.0
2008-02-25 14:20:00,65.9,65.98,65.76,65.9,28800.0,40.5057,40.5549,40.4196,40.5057,28800.0
2008-02-25 14:25:00,65.87,66.39,65.85,66.26,122200.0,40.4873,40.8069,40.475,40.727,122200.0
2008-02-25 14:30:00,66.27,66.46,65.89,65.93,104600.0,40.7331,40.8499,40.4995,40.5241,104600.0
2008-02-25 14:35:00,65.93,66.0,65.7,65.93,87700.0,40.5241,40.5672,40.3828,40.5241,87700.0
2008-02-25 14:40:00,65.9,66.1,65.62,65.62,50200.0,40.5057,40.6286,40.3336,40.3336,50200.0
2008-02-25 14:45:00,65.6,65.76,65.58,65.75,40700.0,40.3213,40.4196,40.309,40.4135,40700.0
2008-02-25 14:50:00,65.78,66.05,65.59,65.87,52300.0,40.4319,40.5979,40.3152,40.4873,52300.0
2008-02-25 14:55:00,65.88,66.0,65.77,65.98,43800.0,40.4934,40.5672,40.4258,40.5549,43800.0
2008-02-25 15:00:00,65.98,66.25,65.94,66.12,54100.0,40.5549,40.7208,40.5303,40.6409,54100.0
2008-02-25 15:05:00,66.13,66.3,66.08,66.18,48600.0,40.6471,40.7516,40.6163,40.6778,48600.0
2008-02-25 15:10:00,66.18,66.25,65.97,66.11,47200.0,40.6778,40.7208,40.5487,40.6348,47200.0
2008-02-25 15:15:00,66.1,66.49,66.1,66.38,67800.0,40.6286,40.8683,40.6286,40.8007,67800.0
2008-02-25 15:20:00,66.41,66.57,66.34,66.45,61700.0,40.8192,40.9175,40.7761,40.8438,61700.0
2008-02-25 15:25:00,66.48,66.65,66.46,66.6,53800.0,40.8622,40.9667,40.8499,40.936,53800.0
2008-02-25 15:30:00,66.59,66.68,66.48,66.56,77000.0,40.9298,40.9851,40.8622,40.9114,77000.0
2008-02-25 15:35:00,66.56,66.92,66.5,66.87,153300.0,40.9114,41.1326,40.8745,41.1019,153300.0
2008-02-25 15:40:00,66.88,67.0,66.84,66.87,72700.0,41.1081,41.1818,41.0835,41.1019,72700.0
2008-02-25 15:45:00,66.88,66.9,66.72,66.75,85300.0,41.1081,41.1203,41.0097,41.0282,85300.0
2008-02-25 15:50:00,66.78,66.81,66.57,66.67,77500.0,41.0466,41.065,40.9175,40.979,77500.0
2008-02-25 15:55:00,66.66,66.8,66.57,66.7,107400.0,40.9728,41.0589,40.9175,40.9974,107400.0
2008-02-26 09:30:00,66.58,66.6,66.11,66.51,52100.0,40.9237,40.936,40.6348,40.8806,52100.0
2008-02-26 09:35:00,66.48,66.66,66.32,66.47,82000.0,40.8622,40.9728,40.7639,40.856,82000.0
2008-02-26 09:40:00,66.48,66.87,66.42,66.86,75100.0,40.8622,41.1019,40.8253,41.0958,75100.0
2008-02-26 09:45:00,66.81,67.17,66.8,66.92,108700.0,41.065,41.2863,41.0589,41.1326,108700.0
2008-02-26 09:50:00,66.91,67.0,66.75,66.89,80500.0,41.1265,41.1818,41.0282,41.1142,80500.0
2008-02-26 09:55:00,66.92,67.13,66.84,67.09,64900.0,41.1326,41.2617,41.0835,41.2371,64900.0
2008-02-26 10:00:00,67.08,67.08,66.68,66.99,125300.0,41.231,41.231,40.9851,41.1757,125300.0
2008-02-26 10:05:00,66.97,67.46,66.92,67.41,69900.0,41.1634,41.4646,41.1326,41.4338,69900.0
2008-02-26 10:10:00,67.41,67.59,67.27,67.43,85000.0,41.4338,41.5445,41.3478,41.4461,85000.0
2008-02-26 10:15:00,67.4,67.45,67.26,67.26,47600.0,41.4277,41.4584,41.3416,41.3416,47600.0
2008-02-26 10:20:00,67.26,67.28,66.95,67.02,41800.0,41.3416,41.3539,41.1511,41.1941,41800.0
2008-02-26 10:25:00,67.01,67.19,66.8,67.15,77800.0,41.188,41.2986,41.0589,41.274,77800.0
2008-02-26 10:30:00,67.14,67.36,67.05,67.29,69700.0,41.2679,41.4031,41.2125,41.3601,69700.0
2008-02-26 10:35:00,67.29,67.34,67.15,67.15,49500.0,41.3601,41.3908,41.274,41.274,49500.0
2008-02-26 10:40:00,67.12,67.37,66.97,67.37,83300.0,41.2556,41.4092,41.1634,41.4092,83300.0
2008-02-26 10:45:00,67.37,67.89,67.33,67.74,122400.0,41.4092,41.7289,41.3847,41.6367,122400.0
2008-02-26 10:50:00,67.74,68.13,67.71,68.07,143300.0,41.6367,41.8764,41.6182,41.8395,143300.0
2008-02-26 10:55:00,68.04,68.14,67.44,67.47,92800.0,41.8211,41.8825,41.4523,41.4707,92800.0
2008-02-26 11:00:00,67.51,67.67,67.28,67.67,97900.0,41.4953,41.5936,41.3539,41.5936,97900.0
2008-02-26 11:05:00,67.67,67.9,67.61,67.65,101400.0,41.5936,41.735,41.5568,41.5813,101400.0
2008-02-26 11:10:00,67.64,67.65,67.42,67.54,67200.0,41.5752,41.5813,41.44,41.5137,67200.0
2008-02-26 11:15:00,67.52,67.65,67.45,67.58,38200.0,41.5014,41.5813,41.4584,41.5383,38200.0
2008-02-26 11:20:00,67.6,67.9,67.6,67.9,64800.0,41.5506,41.735,41.5506,41.735,64800.0
2008-02-26 11:25:00,67.86,67.91,67.82,67.86,67500.0,41.7104,41.7411,41.6858,41.7104,67500.0
2008-02-26 11:30:00,67.85,68.01,67.84,68.0,59500.0,41.7043,41.8026,41.6981,41.7965,59500.0
2008-02-26 11:35:00,68.0,68.14,67.98,68.14,62100.0,41.7965,41.8825,41.7842,41.8825,62100.0
2008-02-26 11:40:00,68.11,68.3,67.94,67.94,80700.0,41.8641,41.9809,41.7596,41.7596,80700.0
2008-02-26 11:45:00,67.95,68.18,67.94,68.18,51400.0,41.7657,41.9071,41.7596,41.9071,51400.0
2008-02-26 11:50:00,68.19,68.25,68.09,68.16,44900.0,41.9133,41.9501,41.8518,41.8948,44900.0
2008-02-26 11:55:00,68.16,68.34,68.1,68.34,32100.0,41.8948,42.0055,41.8579,42.0055,32100.0
2008-02-26 12:00:00,68.34,68.35,68.04,68.09,47200.0,42.0055,42.0116,41.8211,41.8518,47200.0
2008-02-26 12:05:00,68.1,68.32,68.08,68.12,52700.0,41.8579,41.9932,41.8456,41.8702,52700.0
2008-02-26 12:10:00,68.1,68.1,67.78,67.79,40000.0,41.8579,41.8579,41.6612,41.6674,40000.0
2008-02-26 12:15:00,67.78,68.15,67.77,68.06,85500.0,41.6612,41.8887,41.6551,41.8333,85500.0
2008-02-26 12:20:00,68.07,68.38,68.06,68.24,56100.0,41.8395,42.03,41.8333,41.944,56100.0
2008-02-26 12:25:00,68.22,68.22,68.0,68.02,33700.0,41.9317,41.9317,41.7965,41.8088,33700.0
2008-02-26 12:30:00,68.03,68.05,67.85,67.9,40300.0,41.8149,41.8272,41.7043,41.735,40300.0
2008-02-26 12:35:00,67.92,68.04,67.79,67.9,47200.0,41.7473,41.8211,41.6674,41.735,47200.0
2008-02-26 12:40:00,67.9,67.94,67.73,67.78,34100.0,41.735,41.7596,41.6305,41.6612,34100.0
2008-02-26 12:45:00,67.76,67.78,67.64,67.64,37500.0,41.649,41.6612,41.5752,41.5752,37500.0
2008-02-26 12:50:00,67.66,67.83,67.62,67.71,59600.0,41.5875,41.692,41.5629,41.6182,59600.0
2008-02-26 12:55:00,67.7,67.93,67.68,67.86,32500.0,41.6121,41.7534,41.5998,41.7104,32500.0
2008-02-26 13:00:00,67.84,68.05,67.76,67.79,49700.0,41.6981,41.8272,41.649,41.6674,49700.0
2008-02-26 13:05:00,67.78,67.88,67.56,67.61,39600.0,41.6612,41.7227,41.526,41.5568,39600.0
2008-02-26 13:10:00,67.57,67.58,67.41,67.5,52000.0,41.5322,41.5383,41.4338,41.4891,52000.0
2008-02-26 13:15:00,67.5,67.53,67.39,67.5,87800.0,41.4891,41.5076,41.4215,41.4891,87800.0
2008-02-26 13:20:00,67.5,67.64,67.41,67.46,38100.0,41.4891,41.5752,41.4338,41.4646,38100.0
2008-02-26 13:25:00,67.46,67.58,67.44,67.54,58300.0,41.4646,41.5383,41.4523,41.5137,58300.0
2008-02-26 13:30:00,67.56,67.69,67.47,67.6,40400.0,41.526,41.6059,41.4707,41.5506,40400.0
2008-02-26 13:35:00,67.58,67.61,67.39,67.46,69900.0,41.5383,41.5568,41.4215,41.4646,69900.0
2008-02-26 13:40:00,67.47,67.6,67.43,67.47,37200.0,41.4707,41.5506,41.4461,41.4707,37200.0
2008-02-26 13:45:00,67.46,67.48,67.25,67.36,69600.0,41.4646,41.4768,41.3355,41.4031,69600.0
2008-02-26 13:50:00,67.36,67.52,67.27,67.4,66900.0,41.4031,41.5014,41.3478,41.4277,66900.0
2008-02-26 13:55:00,67.4,67.41,67.24,67.27,50100.0,41.4277,41.4338,41.3293,41.3478,50100.0
2008-02-26 14:00:00,67.25,67.36,67.06,67.27,58300.0,41.3355,41.4031,41.2187,41.3478,58300.0
2008-02-26 14:05:00,67.26,67.31,67.16,67.23,36900.0,41.3416,41.3724,41.2802,41.3232,36900.0
2008-02-26 14:10:00,67.28,67.43,67.19,67.41,32700.0,41.3539,41.4461,41.2986,41.4338,32700.0
2008-02-26 14:15:00,67.41,67.64,67.39,67.52,34000.0,41.4338,41.5752,41.4215,41.5014,34000.0
2008-02-26 14:20:00,67.55,67.65,67.53,67.6,48600.0,41.5199,41.5813,41.5076,41.5506,48600.0
2008-02-26 14:25:00,67.6,67.86,67.59,67.8,51000.0,41.5506,41.7104,41.5445,41.6735,51000.0
2008-02-26 14:30:00,67.83,68.02,67.77,67.97,61900.0,41.692,41.8088,41.6551,41.778,61900.0
2008-02-26 14:35:00,67.95,68.04,67.94,68.02,32100.0,41.7657,41.8211,41.7596,41.8088,32100.0
2008-02-26 14:40:00,68.0,68.02,67.87,67.95,54100.0,41.7965,41.8088,41.7166,41.7657,54100.0
2008-02-26 14:45:00,67.97,68.1,67.85,68.09,58700.0,41.778,41.8579,41.7043,41.8518,58700.0
2008-02-26 14:50:00,68.1,68.25,67.97,68.18,67500.0,41.8579,41.9501,41.778,41.9071,67500.0
2008-02-26 14:55:00,68.18,68.24,68.08,68.1,52900.0,41.9071,41.944,41.8456,41.8579,52900.0
2008-02-26 15:00:00,68.11,68.11,67.87,67.94,83300.0,41.8641,41.8641,41.7166,41.7596,83300.0
2008-02-26 15:05:00,67.94,68.04,67.87,67.97,61000.0,41.7596,41.8211,41.7166,41.778,61000.0
2008-02-26 15:10:00,67.96,68.0,67.83,67.85,55900.0,41.7719,41.7965,41.692,41.7043,55900.0
2008-02-26 15:15:00,67.81,67.91,67.57,67.61,68200.0,41.6797,41.7411,41.5322,41.5568,68200.0
2008-02-26 15:20:00,67.61,67.69,67.43,67.63,53300.0,41.5568,41.6059,41.4461,41.569,53300.0
2008-02-26 15:25:00,67.63,67.96,67.57,67.96,77600.0,41.569,41.7719,41.5322,41.7719,77600.0
2008-02-26 15:30:00,67.96,68.01,67.68,67.72,109000.0,41.7719,41.8026,41.5998,41.6244,109000.0
2008-02-26 15:35:00,67.73,67.92,67.66,67.76,83600.0,41.6305,41.7473,41.5875,41.649,83600.0
2008-02-26 15:40:00,67.71,67.94,67.62,67.93,72700.0,41.6182,41.7596,41.5629,41.7534,72700.0
2008-02-26 15:45:00,67.92,67.93,67.58,67.76,84500.0,41.7473,41.7534,41.5383,41.649,84500.0
2008-02-26 15:50:00,67.76,67.85,67.64,67.76,93200.0,41.649,41.7043,41.5752,41.649,93200.0
2008-02-26 15:55:00,67.8,67.91,67.72,67.88,91500.0,41.6735,41.7411,41.6244,41.7227,91500.0
2008-02-27 09:30:00,67.36,67.66,66.1,66.32,168100.0,41.4031,41.5875,40.6286,40.7639,168100.0
2008-02-27 09:35:00,66.34,67.05,66.33,66.88,141000.0,40.7761,41.2125,40.77,41.1081,141000.0
2008-02-27 09:40:00,66.9,67.96,66.88,67.84,93200.0,41.1203,41.7719,41.1081,41.6981,93200.0
2008-02-27 09:45:00,67.84,67.96,67.63,67.83,67400.0,41.6981,41.7719,41.569,41.692,67400.0
2008-02-27 09:50:00,67.79,67.95,67.76,67.8,84500.0,41.6674,41.7657,41.649,41.6735,84500.0
2008-02-27 09:55:00,67.81,68.22,67.78,68.09,92400.0,41.6797,41.9317,41.6612,41.8518,92400.0
2008-02-27 10:00:00,68.09,68.5,67.96,68.42,78600.0,41.8518,42.1038,41.7719,42.0546,78600.0
2008-02-27 10:05:00,68.42,68.5,68.16,68.21,66300.0,42.0546,42.1038,41.8948,41.9255,66300.0
2008-02-27 10:10:00,68.22,68.43,68.15,68.31,56300.0,41.9317,42.0608,41.8887,41.987,56300.0
2008-02-27 10:15:00,68.28,68.5,68.2,68.41,71000.0,41.9686,42.1038,41.9194,42.0485,71000.0
2008-02-27 10:20:00,68.45,68.45,68.25,68.25,66900.0,42.0731,42.0731,41.9501,41.9501,66900.0
2008-02-27 10:25:00,68.26,68.35,67.95,68.09,49800.0,41.9563,42.0116,41.7657,41.8518,49800.0
2008-02-27 10:30:00,68.1,68.36,68.01,68.36,57800.0,41.8579,42.0177,41.8026,42.0177,57800.0
2008-02-27 10:35:00,68.37,68.47,68.29,68.3,33300.0,42.0239,42.0854,41.9747,41.9809,33300.0
2008-02-27 10:40:00,68.29,68.55,68.26,68.41,50600.0,41.9747,42.1345,41.9563,42.0485,50600.0
2008-02-27 10:45:00,68.4,68.78,68.39,68.56,96300.0,42.0423,42.2759,42.0362,42.1407,96300.0
2008-02-27 10:50:00,68.55,68.62,68.42,68.5,48000.0,42.1345,42.1776,42.0546,42.1038,48000.0
2008-02-27 10:55:00,68.46,68.55,68.36,68.55,48200.0,42.0792,42.1345,42.0177,42.1345,48200.0
2008-02-27 11:00:00,68.55,68.58,68.49,68.5,34400.0,42.1345,42.153,42.0976,42.1038,34400.0
2008-02-27 11:05:00,68.5,68.66,68.45,68.45,34800.0,42.1038,42.2021,42.0731,42.0731,34800.0
2008-02-27 11:10:00,68.44,68.55,68.34,68.39,45500.0,42.0669,42.1345,42.0055,42.0362,45500.0
2008-02-27 11:15:00,68.36,68.55,68.27,68.53,30000.0,42.0177,42.1345,41.9624,42.1222,30000.0
2008-02-27 11:20:00,68.52,68.67,68.47,68.51,23300.0,42.1161,42.2083,42.0854,42.1099,23300.0
2008-02-27 11:25:00,68.53,68.54,68.32,68.47,54800.0,42.1222,42.1284,41.9932,42.0854,54800.0
2008-02-27 11:30:00,68.48,68.54,68.37,68.44,41600.0,42.0915,42.1284,42.0239,42.0669,41600.0
2008-02-27 11:35:00,68.44,68.55,68.43,68.45,46300.0,42.0669,42.1345,42.0608,42.0731,46300.0
2008-02-27 11:40:00,68.46,68.55,68.42,68.47,52100.0,42.0792,42.1345,42.0546,42.0854,52100.0
2008-02-27 11:45:00,68.48,68.58,68.42,68.47,78100.0,42.0915,42.153,42.0546,42.0854,78100.0
2008-02-27 11:50:00,68.46,68.58,68.43,68.47,32200.0,42.0792,42.153,42.0608,42.0854,32200.0
2008-02-27 11:55:00,68.47,68.55,68.44,68.5,29300.0,42.0854,42.1345,42.0669,42.1038,29300.0
2008-02-27 12:00:00,68.52,68.55,68.35,68.5,28500.0,42.1161,42.1345,42.0116,42.1038,28500.0
2008-02-27 12:05:00,68.52,68.52,68.41,68.43,33200.0,42.1161,42.1161,42.0485,42.0608,33200.0
2008-02-27 12:10:00,68.45,68.56,68.43,68.45,36900.0,42.0731,42.1407,42.0608,42.0731,36900.0
2008-02-27 12:15:00,68.44,68.52,68.34,68.45,44500.0,42.0669,42.1161,42.0055,42.0731,44500.0
2008-02-27 12:20:00,68.42,68.55,68.35,68.53,47200.0,42.0546,42.1345,42.0116,42.1222,47200.0
2008-02-27 12:25:00,68.55,68.55,68.41,68.51,57700.0,42.1345,42.1345,42.0485,42.1099,57700.0
2008-02-27 12:30:00,68.51,68.55,68.45,68.49,43200.0,42.1099,42.1345,42.0731,42.0976,43200.0
2008-02-27 12:35:00,68.5,68.54,68.44,68.45,34300.0,42.1038,42.1284,42.0669,42.0731,34300.0
2008-02-27 12:40:00,68.45,68.54,68.44,68.49,43000.0,42.0731,42.1284,42.0669,42.0976,43000.0
2008-02-27 12:45:00,68.51,68.65,68.44,68.59,55600.0,42.1099,42.196,42.0669,42.1591,55600.0
2008-02-27 12:50:00,68.59,68.71,68.55,68.64,36800.0,42.1591,42.2329,42.1345,42.1898,36800.0
2008-02-27 12:55:00,68.66,68.74,68.56,68.56,18800.0,42.2021,42.2513,42.1407,42.1407,18800.0
2008-02-27 13:00:00,68.53,68.6,68.44,68.51,31000.0,42.1222,42.1653,42.0669,42.1099,31000.0
2008-02-27 13:05:00,68.53,68.56,68.48,68.52,17200.0,42.1222,42.1407,42.0915,42.1161,17200.0
2008-02-27 13:10:00,68.53,68.58,68.48,68.56,30500.0,42.1222,42.153,42.0915,42.1407,30500.0
2008-02-27 13:15:00,68.55,68.63,68.5,68.54,22700.0,42.1345,42.1837,42.1038,42.1284,22700.0
2008-02-27 13:20:00,68.54,68.59,68.5,68.51,38100.0,42.1284,42.1591,42.1038,42.1099,38100.0
2008-02-27 13:25:00,68.5,68.57,68.5,68.51,27400.0,42.1038,42.1468,42.1038,42.1099,27400.0
2008-02-27 13:30:00,68.51,68.57,68.41,68.44,66900.0,42.1099,42.1468,42.0485,42.0669,66900.0
2008-02-27 13:35:00,68.46,68.46,68.17,68.26,44900.0,42.0792,42.0792,41.901,41.9563,44900.0
2008-02-27 13:40:00,68.29,68.3,68.11,68.14,36400.0,41.9747,41.9809,41.8641,41.8825,36400.0
2008-02-27 13:45:00,68.13,68.15,67.92,68.0,85100.0,41.8764,41.8887,41.7473,41.7965,85100.0
2008-02-27 13:50:00,68.02,68.15,68.01,68.12,28900.0,41.8088,41.8887,41.8026,41.8702,28900.0
2008-02-27 13:55:00,68.1,68.11,68.0,68.08,57200.0,41.8579,41.8641,41.7965,41.8456,57200.0
2008-02-27 14:00:00,68.04,68.05,67.8,67.91,73400.0,41.8211,41.8272,41.6735,41.7411,73400.0
2008-02-27 14:05:00,67.92,67.96,67.64,67.65,68000.0,41.7473,41.7719,41.5752,41.5813,68000.0
2008-02-27 14:10:00,67.65,67.84,67.64,67.82,32900.0,41.5813,41.6981,41.5752,41.6858,32900.0
2008-02-27 14:15:00,67.82,67.91,67.76,67.79,35900.0,41.6858,41.7411,41.649,41.6674,35900.0
2008-02-27 14:20:00,67.81,67.83,67.44,67.44,59400.0,41.6797,41.692,41.4523,41.4523,59400.0
2008-02-27 14:25:00,67.49,67.57,67.45,67.57,65500.0,41.483,41.5322,41.4584,41.5322,65500.0
2008-02-27 14:30:00,67.55,67.6,67.37,67.44,86300.0,41.5199,41.5506,41.4092,41.4523,86300.0
2008-02-27 14:35:00,67.43,67.45,67.18,67.23,68400.0,41.4461,41.4584,41.2925,41.3232,68400.0
2008-02-27 14:40:00,67.25,67.25,67.12,67.17,115000.0,41.3355,41.3355,41.2556,41.2863,115000.0
2008-02-27 14:45:00,67.18,67.23,67.11,67.18,84200.0,41.2925,41.3232,41.2494,41.2925,84200.0
2008-02-27 14:50:00,67.19,67.21,67.11,67.14,57500.0,41.2986,41.3109,41.2494,41.2679,57500.0
2008-02-27 14:55:00,67.14,67.48,67.12,67.44,53500.0,41.2679,41.4768,41.2556,41.4523,53500.0
2008-02-27 15:00:00,67.43,67.65,67.39,67.63,63100.0,41.4461,41.5813,41.4215,41.569,63100.0
2008-02-27 15:05:00,67.62,67.66,67.36,67.38,53400.0,41.5629,41.5875,41.4031,41.4154,53400.0
2008-02-27 15:10:00,67.37,67.62,67.37,67.53,46300.0,41.4092,41.5629,41.4092,41.5076,46300.0
2008-02-27 15:15:00,67.53,67.76,67.53,67.69,58600.0,41.5076,41.649,41.5076,41.6059,58600.0
2008-02-27 15:20:00,67.71,67.82,67.66,67.76,51100.0,41.6182,41.6858,41.5875,41.649,51100.0
2008-02-27 15:25:00,67.75,68.07,67.72,67.95,103000.0,41.6428,41.8395,41.6244,41.7657,103000.0
2008-02-27 15:30:00,67.99,68.09,67.96,68.02,73100.0,41.7903,41.8518,41.7719,41.8088,73100.0
2008-02-27 15:35:00,68.03,68.14,68.01,68.11,53700.0,41.8149,41.8825,41.8026,41.8641,53700.0
2008-02-27 15:40:00,68.09,68.11,68.01,68.1,64400.0,41.8518,41.8641,41.8026,41.8579,64400.0
2008-02-27 15:45:00,68.1,68.18,67.92,68.18,90200.0,41.8579,41.9071,41.7473,41.9071,90200.0
2008-02-27 15:50:00,68.18,68.18,67.86,67.94,89400.0,41.9071,41.9071,41.7104,41.7596,89400.0
2008-02-27 15:55:00,67.95,68.06,67.82,68.02,104500.0,41.7657,41.8333,41.6858,41.8088,104500.0
2008-02-28 09:30:00,67.3,67.88,67.29,67.65,87900.0,41.3662,41.7227,41.3601,41.5813,87900.0
2008-02-28 09:35:00,67.66,67.89,67.64,67.87,62200.0,41.5875,41.7289,41.5752,41.7166,62200.0
2008-02-28 09:40:00,67.88,68.12,67.42,67.49,84000.0,41.7227,41.8702,41.44,41.483,84000.0
2008-02-28 09:45:00,67.49,67.67,67.34,67.49,64200.0,41.483,41.5936,41.3908,41.483,64200.0
2008-02-28 09:50:00,67.53,67.9,67.37,67.9,86700.0,41.5076,41.735,41.4092,41.735,86700.0
2008-02-28 09:55:00,67.89,68.17,67.61,68.0,65100.0,41.7289,41.901,41.5568,41.7965,65100.0
2008-02-28 10:00:00,68.02,68.42,67.98,68.22,81300.0,41.8088,42.0546,41.7842,41.9317,81300.0
2008-02-28 10:05:00,68.26,68.41,67.94,67.94,109000.0,41.9563,42.0485,41.7596,41.7596,109000.0
2008-02-28 10:10:00,67.94,68.17,67.86,68.08,76400.0,41.7596,41.901,41.7104,41.8456,76400.0
2008-02-28 10:15:00,68.08,68.12,67.87,67.95,68500.0,41.8456,41.8702,41.7166,41.7657,68500.0
2008-02-28 10:20:00,67.95,68.16,67.85,68.08,71700.0,41.7657,41.8948,41.7043,41.8456,71700.0
2008-02-28 10:25:00,68.07,68.47,68.03,68.39,95000.0,41.8395,42.0854,41.8149,42.0362,95000.0
2008-02-28 10:30:00,68.36,68.36,68.0,68.05,109800.0,42.0177,42.0177,41.7965,41.8272,109800.0
2008-02-28 10:35:00,68.05,68.46,68.0,68.43,84800.0,41.8272,42.0792,41.7965,42.0608,84800.0
2008-02-28 10:40:00,68.44,68.53,67.98,68.34,192000.0,42.0669,42.1222,41.7842,42.0055,192000.0
2008-02-28 10:45:00,68.38,68.38,68.12,68.18,75900.0,42.03,42.03,41.8702,41.9071,75900.0
2008-02-28 10:50:00,68.15,68.24,67.97,67.98,75000.0,41.8887,41.944,41.778,41.7842,75000.0
2008-02-28 10:55:00,68.0,68.18,67.99,68.08,92300.0,41.7965,41.9071,41.7903,41.8456,92300.0
2008-02-28 11:00:00,68.07,68.15,67.73,67.74,99300.0,41.8395,41.8887,41.6305,41.6367,99300.0
2008-02-28 11:05:00,67.75,68.01,67.57,67.87,87000.0,41.6428,41.8026,41.5322,41.7166,87000.0
2008-02-28 11:10:00,67.88,67.97,67.67,67.89,64100.0,41.7227,41.778,41.5936,41.7289,64100.0
2008-02-28 11:15:00,67.91,67.99,67.79,67.86,65500.0,41.7411,41.7903,41.6674,41.7104,65500.0
2008-02-28 11:20:00,67.84,67.94,67.73,67.83,44100.0,41.6981,41.7596,41.6305,41.692,44100.0
2008-02-28 11:25:00,67.81,67.99,67.75,67.75,42100.0,41.6797,41.7903,41.6428,41.6428,42100.0
2008-02-28 11:30:00,67.76,67.84,67.6,67.71,50200.0,41.649,41.6981,41.5506,41.6182,50200.0
2008-02-28 11:35:00,67.71,67.78,67.55,67.63,74200.0,41.6182,41.6612,41.5199,41.569,74200.0
2008-02-28 11:40:00,67.61,67.66,67.35,67.41,157900.0,41.5568,41.5875,41.3969,41.4338,157900.0
2008-02-28 11:45:00,67.44,67.57,67.36,67.47,90800.0,41.4523,41.5322,41.4031,41.4707,90800.0
2008-02-28 11:50:00,67.47,67.5,67.38,67.45,68900.0,41.4707,41.4891,41.4154,41.4584,68900.0
2008-02-28 11:55:00,67.45,67.83,67.45,67.81,36800.0,41.4584,41.692,41.4584,41.6797,36800.0
2008-02-28 12:00:00,67.82,67.91,67.74,67.88,60800.0,41.6858,41.7411,41.6367,41.7227,60800.0
2008-02-28 12:05:00,67.89,67.9,67.75,67.79,51600.0,41.7289,41.735,41.6428,41.6674,51600.0
2008-02-28 12:10:00,67.79,67.81,67.54,67.64,53500.0,41.6674,41.6797,41.5137,41.5752,53500.0
2008-02-28 12:15:00,67.67,67.8,67.65,67.79,49200.0,41.5936,41.6735,41.5813,41.6674,49200.0
2008-02-28 12:20:00,67.76,67.9,67.76,67.88,29700.0,41.649,41.735,41.649,41.7227,29700.0
2008-02-28 12:25:00,67.89,68.0,67.88,67.94,37100.0,41.7289,41.7965,41.7227,41.7596,37100.0
2008-02-28 12:30:00,67.92,68.11,67.88,68.03,46500.0,41.7473,41.8641,41.7227,41.8149,46500.0
2008-02-28 12:35:00,68.03,68.11,67.96,68.01,90500.0,41.8149,41.8641,41.7719,41.8026,90500.0
2008-02-28 12:40:00,68.0,68.05,67.92,67.99,75800.0,41.7965,41.8272,41.7473,41.7903,75800.0
2008-02-28 12:45:00,67.99,68.02,67.92,67.94,70700.0,41.7903,41.8088,41.7473,41.7596,70700.0
2008-02-28 12:50:00,67.94,68.0,67.81,67.95,55700.0,41.7596,41.7965,41.6797,41.7657,55700.0
2008-02-28 12:55:00,67.96,68.0,67.9,67.93,41400.0,41.7719,41.7965,41.735,41.7534,41400.0
2008-02-28 13:00:00,67.93,68.0,67.87,67.96,49100.0,41.7534,41.7965,41.7166,41.7719,49100.0
2008-02-28 13:05:00,67.97,68.27,67.95,68.25,75400.0,41.778,41.9624,41.7657,41.9501,75400.0
2008-02-28 13:10:00,68.26,68.3,68.17,68.27,31900.0,41.9563,41.9809,41.901,41.9624,31900.0
2008-02-28 13:15:00,68.29,68.45,68.27,68.3,56600.0,41.9747,42.0731,41.9624,41.9809,56600.0
2008-02-28 13:20:00,68.29,68.36,68.23,68.33,37800.0,41.9747,42.0177,41.9378,41.9993,37800.0
2008-02-28 13:25:00,68.31,68.38,68.11,68.17,56100.0,41.987,42.03,41.8641,41.901,56100.0
2008-02-28 13:30:00,68.17,68.27,68.1,68.16,45400.0,41.901,41.9624,41.8579,41.8948,45400.0
2008-02-28 13:35:00,68.17,68.29,68.15,68.21,39200.0,41.901,41.9747,41.8887,41.9255,39200.0
2008-02-28 13:40:00,68.18,68.22,68.07,68.18,53100.0,41.9071,41.9317,41.8395,41.9071,53100.0
2008-02-28 13:45:00,68.18,68.34,68.11,68.34,62000.0,41.9071,42.0055,41.8641,42.0055,62000.0
2008-02-28 13:50:00,68.32,68.52,68.3,68.43,69000.0,41.9932,42.1161,41.9809,42.0608,69000.0
2008-02-28 13:55:00,68.44,68.56,68.41,68.5,62200.0,42.0669,42.1407,42.0485,42.1038,62200.0
2008-02-28 14:00:00,68.52,68.55,68.19,68.2,100000.0,42.1161,42.1345,41.9133,41.9194,100000.0
2008-02-28 14:05:00,68.2,68.5,68.19,68.39,88200.0,41.9194,42.1038,41.9133,42.0362,88200.0
2008-02-28 14:10:00,68.38,68.45,68.25,68.41,54700.0,42.03,42.0731,41.9501,42.0485,54700.0
2008-02-28 14:15:00,68.4,68.7,68.36,68.57,89800.0,42.0423,42.2267,42.0177,42.1468,89800.0
2008-02-28 14:20:00,68.55,68.7,68.22,68.29,148000.0,42.1345,42.2267,41.9317,41.9747,148000.0
2008-02-28 14:25:00,68.3,68.49,68.19,68.47,322500.0,41.9809,42.0976,41.9133,42.0854,322500.0
2008-02-28 14:30:00,68.47,68.5,68.31,68.47,68400.0,42.0854,42.1038,41.987,42.0854,68400.0
2008-02-28 14:35:00,68.41,68.45,68.19,68.23,94500.0,42.0485,42.0731,41.9133,41.9378,94500.0
2008-02-28 14:40:00,68.24,68.3,68.18,68.24,79800.0,41.944,41.9809,41.9071,41.944,79800.0
2008-02-28 14:45:00,68.22,68.32,68.15,68.19,113100.0,41.9317,41.9932,41.8887,41.9133,113100.0
2008-02-28 14:50:00,68.18,68.33,68.18,68.3,109300.0,41.9071,41.9993,41.9071,41.9809,109300.0
2008-02-28 14:55:00,68.29,68.35,68.24,68.3,75300.0,41.9747,42.0116,41.944,41.9809,75300.0
2008-02-28 15:00:00,68.31,68.34,68.06,68.11,105400.0,41.987,42.0055,41.8333,41.8641,105400.0
2008-02-28 15:05:00,68.13,68.15,67.97,68.07,88300.0,41.8764,41.8887,41.778,41.8395,88300.0
2008-02-28 15:10:00,68.1,68.2,68.03,68.16,72600.0,41.8579,41.9194,41.8149,41.8948,72600.0
2008-02-28 15:15:00,68.15,68.23,67.98,68.15,102000.0,41.8887,41.9378,41.7842,41.8887,102000.0
2008-02-28 15:20:00,68.15,68.18,68.03,68.08,71000.0,41.8887,41.9071,41.8149,41.8456,71000.0
2008-02-28 15:25:00,68.08,68.1,67.89,68.01,75600.0,41.8456,41.8579,41.7289,41.8026,75600.0
2008-02-28 15:30:00,68.02,68.18,67.98,68.04,67400.0,41.8088,41.9071,41.7842,41.8211,67400.0
2008-02-28 15:35:00,68.04,68.08,67.91,68.0,94000.0,41.8211,41.8456,41.7411,41.7965,94000.0
2008-02-28 15:40:00,68.01,68.12,67.92,67.95,145500.0,41.8026,41.8702,41.7473,41.7657,145500.0
2008-02-28 15:45:00,67.95,68.05,67.91,67.98,84100.0,41.7657,41.8272,41.7411,41.7842,84100.0
2008-02-28 15:50:00,67.98,68.08,67.75,67.99,158900.0,41.7842,41.8456,41.6428,41.7903,158900.0
2008-02-28 15:55:00,67.99,68.18,67.98,68.09,104300.0,41.7903,41.9071,41.7842,41.8518,104300.0
2008-02-29 09:30:00,67.41,67.58,67.31,67.43,68700.0,41.4338,41.5383,41.3724,41.4461,68700.0
2008-02-29 09:35:00,67.42,67.5,67.2,67.4,71900.0,41.44,41.4891,41.3047,41.4277,71900.0
2008-02-29 09:40:00,67.39,67.5,66.8,66.84,67100.0,41.4215,41.4891,41.0589,41.0835,67100.0
2008-02-29 09:45:00,66.87,67.05,66.7,66.77,54900.0,41.1019,41.2125,40.9974,41.0404,54900.0
2008-02-29 09:50:00,66.78,66.92,66.7,66.85,24500.0,41.0466,41.1326,40.9974,41.0896,24500.0
2008-02-29 09:55:00,66.84,66.9,66.5,66.66,67600.0,41.0835,41.1203,40.8745,40.9728,67600.0
2008-02-29 10:00:00,66.67,66.7,66.53,66.59,56600.0,40.979,40.9974,40.8929,40.9298,56600.0
2008-02-29 10:05:00,66.57,66.62,66.41,66.45,55700.0,40.9175,40.9482,40.8192,40.8438,55700.0
2008-02-29 10:10:00,66.45,66.45,66.1,66.3,80900.0,40.8438,40.8438,40.6286,40.7516,80900.0
2008-02-29 10:15:00,66.29,66.57,66.21,66.48,68800.0,40.7454,40.9175,40.6962,40.8622,68800.0
2008-02-29 10:20:00,66.46,66.54,66.31,66.33,35700.0,40.8499,40.8991,40.7577,40.77,35700.0
2008-02-29 10:25:00,66.33,66.37,66.1,66.32,50200.0,40.77,40.7946,40.6286,40.7639,50200.0
2008-02-29 10:30:00,66.28,66.33,66.1,66.17,46600.0,40.7393,40.77,40.6286,40.6717,46600.0
2008-02-29 10:35:00,66.19,66.21,66.0,66.0,30800.0,40.6839,40.6962,40.5672,40.5672,30800.0
2008-02-29 10:40:00,66.0,66.08,65.84,65.94,37200.0,40.5672,40.6163,40.4688,40.5303,37200.0
2008-02-29 10:45:00,65.97,65.98,65.74,65.91,35500.0,40.5487,40.5549,40.4074,40.5118,35500.0
2008-02-29 10:50:00,65.91,66.18,65.87,66.14,24800.0,40.5118,40.6778,40.4873,40.6532,24800.0
2008-02-29 10:55:00,66.13,66.15,65.82,65.82,28500.0,40.6471,40.6594,40.4565,40.4565,28500.0
2008-02-29 11:00:00,65.83,65.85,65.56,65.67,63200.0,40.4627,40.475,40.2967,40.3643,63200.0
2008-02-29 11:05:00,65.66,65.75,65.58,65.74,33600.0,40.3582,40.4135,40.309,40.4074,33600.0
2008-02-29 11:10:00,65.73,65.78,65.6,65.73,30100.0,40.4012,40.4319,40.3213,40.4012,30100.0
2008-02-29 11:15:00,65.7,65.97,65.64,65.91,16200.0,40.3828,40.5487,40.3459,40.5118,16200.0
2008-02-29 11:20:00,65.91,65.91,65.79,65.88,26300.0,40.5118,40.5118,40.4381,40.4934,26300.0
2008-02-29 11:25:00,65.89,66.05,65.88,65.94,22200.0,40.4995,40.5979,40.4934,40.5303,22200.0
2008-02-29 11:30:00,65.94,66.3,65.9,66.27,36300.0,40.5303,40.7516,40.5057,40.7331,36300.0
2008-02-29 11:35:00,66.28,66.39,66.21,66.25,23000.0,40.7393,40.8069,40.6962,40.7208,23000.0
2008-02-29 11:40:00,66.24,66.43,66.22,66.34,21100.0,40.7147,40.8315,40.7024,40.7761,21100.0
2008-02-29 11:45:00,66.35,66.4,66.22,66.22,18600.0,40.7823,40.813,40.7024,40.7024,18600.0
2008-02-29 11:50:00,66.22,66.31,66.18,66.27,13300.0,40.7024,40.7577,40.6778,40.7331,13300.0
2008-02-29 11:55:00,66.25,66.32,66.07,66.19,19700.0,40.7208,40.7639,40.6102,40.6839,19700.0
2008-02-29 12:00:00,66.19,66.22,66.03,66.03,22600.0,40.6839,40.7024,40.5856,40.5856,22600.0
2008-02-29 12:05:00,66.03,66.13,66.02,66.13,14500.0,40.5856,40.6471,40.5795,40.6471,14500.0
2008-02-29 12:10:00,66.11,66.2,66.05,66.2,26200.0,40.6348,40.6901,40.5979,40.6901,26200.0
2008-02-29 12:15:00,66.19,66.21,66.05,66.2,53700.0,40.6839,40.6962,40.5979,40.6901,53700.0
2008-02-29 12:20:00,66.18,66.21,66.12,66.18,27700.0,40.6778,40.6962,40.6409,40.6778,27700.0
2008-02-29 12:25:00,66.19,66.51,66.18,66.34,65300.0,40.6839,40.8806,40.6778,40.7761,65300.0
2008-02-29 12:30:00,66.37,66.44,66.22,66.27,48400.0,40.7946,40.8376,40.7024,40.7331,48400.0
2008-02-29 12:35:00,66.28,66.47,66.28,66.47,47600.0,40.7393,40.856,40.7393,40.856,47600.0
2008-02-29 12:40:00,66.45,66.48,66.17,66.25,30700.0,40.8438,40.8622,40.6717,40.7208,30700.0
2008-02-29 12:45:00,66.23,66.42,66.23,66.34,26900.0,40.7085,40.8253,40.7085,40.7761,26900.0
2008-02-29 12:50:00,66.33,66.41,66.23,66.32,21200.0,40.77,40.8192,40.7085,40.7639,21200.0
2008-02-29 12:55:00,66.29,66.48,66.2,66.43,20700.0,40.7454,40.8622,40.6901,40.8315,20700.0
2008-02-29 13:00:00,66.4,66.52,66.35,66.5,35300.0,40.813,40.8868,40.7823,40.8745,35300.0
2008-02-29 13:05:00,66.5,66.59,66.33,66.51,62800.0,40.8745,40.9298,40.77,40.8806,62800.0
2008-02-29 13:10:00,66.49,66.57,66.46,66.54,24100.0,40.8683,40.9175,40.8499,40.8991,24100.0
2008-02-29 13:15:00,66.52,66.65,66.38,66.51,23600.0,40.8868,40.9667,40.8007,40.8806,23600.0
2008-02-29 13:20:00,66.45,66.59,66.43,66.59,18200.0,40.8438,40.9298,40.8315,40.9298,18200.0
2008-02-29 13:25:00,66.54,66.64,66.49,66.59,19100.0,40.8991,40.9605,40.8683,40.9298,19100.0
2008-02-29 13:30:00,66.54,66.57,66.24,66.24,39600.0,40.8991,40.9175,40.7147,40.7147,39600.0
2008-02-29 13:35:00,66.22,66.25,66.04,66.15,24400.0,40.7024,40.7208,40.5917,40.6594,24400.0
2008-02-29 13:40:00,66.15,66.31,66.15,66.28,16600.0,40.6594,40.7577,40.6594,40.7393,16600.0
2008-02-29 13:45:00,66.3,66.32,66.19,66.26,58200.0,40.7516,40.7639,40.6839,40.727,58200.0
2008-02-29 13:50:00,66.27,66.34,66.04,66.07,44100.0,40.7331,40.7761,40.5917,40.6102,44100.0
2008-02-29 13:55:00,66.11,66.11,65.93,66.06,19800.0,40.6348,40.6348,40.5241,40.604,19800.0
2008-02-29 14:00:00,66.03,66.03,65.84,65.91,36200.0,40.5856,40.5856,40.4688,40.5118,36200.0
2008-02-29 14:05:00,65.93,65.99,65.8,65.83,46500.0,40.5241,40.561,40.4442,40.4627,46500.0
2008-02-29 14:10:00,65.84,66.0,65.83,65.88,39700.0,40.4688,40.5672,40.4627,40.4934,39700.0
2008-02-29 14:15:00,65.89,65.93,65.7,65.72,58800.0,40.4995,40.5241,40.3828,40.3951,58800.0
2008-02-29 14:20:00,65.74,65.8,65.63,65.78,43800.0,40.4074,40.4442,40.3397,40.4319,43800.0
2008-02-29 14:25:00,65.79,65.84,65.65,65.79,52700.0,40.4381,40.4688,40.352,40.4381,52700.0
2008-02-29 14:30:00,65.78,65.79,65.59,65.59,42900.0,40.4319,40.4381,40.3152,40.3152,42900.0
2008-02-29 14:35:00,65.59,65.64,65.49,65.64,55800.0,40.3152,40.3459,40.2537,40.3459,55800.0
2008-02-29 14:40:00,65.63,65.87,65.58,65.81,34500.0,40.3397,40.4873,40.309,40.4504,34500.0
2008-02-29 14:45:00,65.82,65.91,65.62,65.64,73900.0,40.4565,40.5118,40.3336,40.3459,73900.0
2008-02-29 14:50:00,65.66,65.76,65.59,65.73,64000.0,40.3582,40.4196,40.3152,40.4012,64000.0
2008-02-29 14:55:00,65.74,65.83,65.67,65.7,77400.0,40.4074,40.4627,40.3643,40.3828,77400.0
2008-02-29 15:00:00,65.7,65.7,65.51,65.57,97300.0,40.3828,40.3828,40.266,40.3029,97300.0
2008-02-29 15:05:00,65.55,65.66,65.38,65.41,75400.0,40.2906,40.3582,40.1861,40.2045,75400.0
2008-02-29 15:10:00,65.41,65.44,65.2,65.37,114300.0,40.2045,40.223,40.0754,40.1799,114300.0
2008-02-29 15:15:00,65.36,65.49,65.2,65.2,103200.0,40.1738,40.2537,40.0754,40.0754,103200.0
2008-02-29 15:20:00,65.23,65.36,65.17,65.36,189200.0,40.0939,40.1738,40.057,40.1738,189200.0
2008-02-29 15:25:00,65.32,65.33,65.19,65.19,63600.0,40.1492,40.1553,40.0693,40.0693,63600.0
2008-02-29 15:30:00,65.2,65.23,64.95,64.98,130100.0,40.0754,40.0939,39.9218,39.9402,130100.0
2008-02-29 15:35:00,64.98,65.04,64.75,64.75,128000.0,39.9402,39.9771,39.7988,39.7988,128000.0
2008-02-29 15:40:00,64.75,64.76,64.55,64.66,183500.0,39.7988,39.805,39.6759,39.7435,183500.0
2008-02-29 15:45:00,64.65,64.7,64.4,64.4,157600.0,39.7374,39.7681,39.5837,39.5837,157600.0
2008-02-29 15:50:00,64.41,64.55,64.31,64.54,265200.0,39.5899,39.6759,39.5284,39.6698,265200.0
2008-02-29 15:55:00,64.54,64.91,64.3,64.67,530800.0,39.6698,39.8972,39.5222,39.7497,530800.0
2008-03-03 09:30:00,64.78,65.89,64.78,65.59,93000.0,39.8173,40.4995,39.8173,40.3152,93000.0
2008-03-03 09:35:00,65.59,65.72,65.35,65.55,104900.0,40.3152,40.3951,40.1676,40.2906,104900.0
2008-03-03 09:40:00,65.52,65.84,65.1,65.1,142700.0,40.2721,40.4688,40.014,40.014,142700.0
2008-03-03 09:45:00,65.13,65.35,64.0,64.34,175100.0,40.0324,40.1676,39.3379,39.5468,175100.0
2008-03-03 09:50:00,64.34,64.77,64.32,64.67,84500.0,39.5468,39.8111,39.5345,39.7497,84500.0
2008-03-03 09:55:00,64.68,64.71,64.53,64.54,69700.0,39.7558,39.7743,39.6636,39.6698,69700.0
2008-03-03 10:00:00,64.54,64.99,64.46,64.99,170600.0,39.6698,39.9464,39.6206,39.9464,170600.0
2008-03-03 10:05:00,64.99,65.19,64.77,64.8,126200.0,39.9464,40.0693,39.8111,39.8296,126200.0
2008-03-03 10:10:00,64.8,64.87,64.7,64.73,86100.0,39.8296,39.8726,39.7681,39.7866,86100.0
2008-03-03 10:15:00,64.77,65.17,64.66,65.14,120500.0,39.8111,40.057,39.7435,40.0386,120500.0
2008-03-03 10:20:00,65.14,65.21,65.05,65.14,109900.0,40.0386,40.0816,39.9832,40.0386,109900.0
2008-03-03 10:25:00,65.14,65.44,65.14,65.34,55400.0,40.0386,40.223,40.0386,40.1615,55400.0
2008-03-03 10:30:00,65.32,65.33,65.13,65.15,105300.0,40.1492,40.1553,40.0324,40.0447,105300.0
2008-03-03 10:35:00,65.15,65.25,65.08,65.1,64900.0,40.0447,40.1062,40.0017,40.014,64900.0
2008-03-03 10:40:00,65.1,65.13,64.87,64.95,66000.0,40.014,40.0324,39.8726,39.9218,66000.0
2008-03-03 10:45:00,64.91,65.07,64.81,65.05,34200.0,39.8972,39.9955,39.8357,39.9832,34200.0
2008-03-03 10:50:00,65.07,65.25,65.05,65.11,44100.0,39.9955,40.1062,39.9832,40.0201,44100.0
2008-03-03 10:55:00,65.12,65.15,64.9,64.9,44400.0,40.0263,40.0447,39.891,39.891,44400.0
2008-03-03 11:00:00,64.9,64.92,64.6,64.6,48400.0,39.891,39.9033,39.7066,39.7066,48400.0
2008-03-03 11:05:00,64.62,64.66,64.41,64.49,144500.0,39.7189,39.7435,39.5899,39.639,144500.0
2008-03-03 11:10:00,64.5,64.53,64.25,64.46,64400.0,39.6452,39.6636,39.4915,39.6206,64400.0
2008-03-03 11:15:00,64.43,64.55,64.4,64.45,37400.0,39.6022,39.6759,39.5837,39.6144,37400.0
2008-03-03 11:20:00,64.44,64.55,64.37,64.52,32400.0,39.6083,39.6759,39.5653,39.6575,32400.0
2008-03-03 11:25:00,64.55,64.81,64.55,64.78,39400.0,39.6759,39.8357,39.6759,39.8173,39400.0
2008-03-03 11:30:00,64.75,64.92,64.55,64.61,48800.0,39.7988,39.9033,39.6759,39.7128,48800.0
2008-03-03 11:35:00,64.57,64.7,64.55,64.67,32500.0,39.6882,39.7681,39.6759,39.7497,32500.0
2008-03-03 11:40:00,64.67,64.69,64.49,64.49,32000.0,39.7497,39.762,39.639,39.639,32000.0
2008-03-03 11:45:00,64.5,64.7,64.46,64.69,21500.0,39.6452,39.7681,39.6206,39.762,21500.0
2008-03-03 11:50:00,64.7,64.91,64.55,64.86,42800.0,39.7681,39.8972,39.6759,39.8665,42800.0
2008-03-03 11:55:00,64.84,64.98,64.72,64.9,43800.0,39.8542,39.9402,39.7804,39.891,43800.0
2008-03-03 12:00:00,64.9,64.99,64.67,64.79,159600.0,39.891,39.9464,39.7497,39.8234,159600.0
2008-03-03 12:05:00,64.84,64.9,64.61,64.69,38600.0,39.8542,39.891,39.7128,39.762,38600.0
2008-03-03 12:10:00,64.72,64.78,64.63,64.65,24500.0,39.7804,39.8173,39.7251,39.7374,24500.0
2008-03-03 12:15:00,64.67,64.74,64.56,64.72,46500.0,39.7497,39.7927,39.6821,39.7804,46500.0
2008-03-03 12:20:00,64.74,64.9,64.69,64.87,44700.0,39.7927,39.891,39.762,39.8726,44700.0
2008-03-03 12:25:00,64.9,64.95,64.8,64.84,34700.0,39.891,39.9218,39.8296,39.8542,34700.0
2008-03-03 12:30:00,64.82,64.92,64.78,64.89,56000.0,39.8419,39.9033,39.8173,39.8849,56000.0
2008-03-03 12:35:00,64.88,64.9,64.78,64.89,49700.0,39.8787,39.891,39.8173,39.8849,49700.0
2008-03-03 12:40:00,64.86,64.95,64.8,64.91,66400.0,39.8665,39.9218,39.8296,39.8972,66400.0
2008-03-03 12:45:00,64.9,64.97,64.82,64.91,131300.0,39.891,39.9341,39.8419,39.8972,131300.0
2008-03-03 12:50:00,64.94,65.05,64.86,64.94,27800.0,39.9156,39.9832,39.8665,39.9156,27800.0
2008-03-03 12:55:00,64.95,64.95,64.86,64.93,61400.0,39.9218,39.9218,39.8665,39.9095,61400.0
2008-03-03 13:00:00,64.93,65.06,64.93,64.97,107800.0,39.9095,39.9894,39.9095,39.9341,107800.0
2008-03-03 13:05:00,65.01,65.03,64.88,64.91,154300.0,39.9587,39.9709,39.8787,39.8972,154300.0
2008-03-03 13:10:00,64.91,65.08,64.86,64.92,53800.0,39.8972,40.0017,39.8665,39.9033,53800.0
2008-03-03 13:15:00,64.94,64.98,64.86,64.87,39300.0,39.9156,39.9402,39.8665,39.8726,39300.0
2008-03-03 13:20:00,64.91,64.97,64.85,64.97,47800.0,39.8972,39.9341,39.8603,39.9341,47800.0
2008-03-03 13:25:00,64.95,65.1,64.7,65.04,58600.0,39.9218,40.014,39.7681,39.9771,58600.0
2008-03-03 13:30:00,65.01,65.04,64.92,64.95,174900.0,39.9587,39.9771,39.9033,39.9218,174900.0
2008-03-03 13:35:00,64.93,65.07,64.9,65.04,39000.0,39.9095,39.9955,39.891,39.9771,39000.0
2008-03-03 13:40:00,65.04,65.05,64.93,65.05,36800.0,39.9771,39.9832,39.9095,39.9832,36800.0
2008-03-03 13:45:00,65.04,65.3,65.03,65.19,53100.0,39.9771,40.1369,39.9709,40.0693,53100.0
2008-03-03 13:50:00,65.18,65.69,64.95,65.14,331100.0,40.0631,40.3766,39.9218,40.0386,331100.0
2008-03-03 13:55:00,65.14,65.15,64.92,64.98,85800.0,40.0386,40.0447,39.9033,39.9402,85800.0
2008-03-03 14:00:00,64.97,65.19,64.93,65.11,65300.0,39.9341,40.0693,39.9095,40.0201,65300.0
2008-03-03 14:05:00,65.11,65.23,65.05,65.18,43500.0,40.0201,40.0939,39.9832,40.0631,43500.0
2008-03-03 14:10:00,65.2,65.36,65.1,65.3,253600.0,40.0754,40.1738,40.014,40.1369,253600.0
2008-03-03 14:15:00,65.31,65.31,65.0,65.23,399800.0,40.143,40.143,39.9525,40.0939,399800.0
2008-03-03 14:20:00,65.22,65.29,65.16,65.29,64700.0,40.0877,40.1308,40.0509,40.1308,64700.0
2008-03-03 14:25:00,65.29,65.34,65.1,65.25,192500.0,40.1308,40.1615,40.014,40.1062,192500.0
2008-03-03 14:30:00,65.27,65.46,65.23,65.29,50700.0,40.1185,40.2352,40.0939,40.1308,50700.0
2008-03-03 14:35:00,65.28,65.28,64.82,64.94,75100.0,40.1246,40.1246,39.8419,39.9156,75100.0
2008-03-03 14:40:00,64.91,65.19,64.9,65.04,69800.0,39.8972,40.0693,39.891,39.9771,69800.0
2008-03-03 14:45:00,65.06,65.13,64.96,64.98,84900.0,39.9894,40.0324,39.9279,39.9402,84900.0
2008-03-03 14:50:00,65.0,65.06,64.96,65.0,169900.0,39.9525,39.9894,39.9279,39.9525,169900.0
2008-03-03 14:55:00,65.0,65.0,64.74,64.8,107900.0,39.9525,39.9525,39.7927,39.8296,107900.0
2008-03-03 15:00:00,64.8,65.09,64.8,65.03,104400.0,39.8296,40.0078,39.8296,39.9709,104400.0
2008-03-03 15:05:00,65.02,65.08,64.92,65.01,65100.0,39.9648,40.0017,39.9033,39.9587,65100.0
2008-03-03 15:10:00,65.01,65.17,64.93,65.05,64800.0,39.9587,40.057,39.9095,39.9832,64800.0
2008-03-03 15:15:00,65.07,65.33,65.0,65.31,233200.0,39.9955,40.1553,39.9525,40.143,233200.0
2008-03-03 15:20:00,65.3,65.36,65.13,65.24,249500.0,40.1369,40.1738,40.0324,40.1,249500.0
2008-03-03 15:25:00,65.24,65.35,65.13,65.26,51200.0,40.1,40.1676,40.0324,40.1123,51200.0
2008-03-03 15:30:00,65.31,65.62,65.22,65.62,80600.0,40.143,40.3336,40.0877,40.3336,80600.0
2008-03-03 15:35:00,65.61,65.73,65.5,65.6,107700.0,40.3274,40.4012,40.2598,40.3213,107700.0
2008-03-03 15:40:00,65.59,66.07,65.57,66.01,147400.0,40.3152,40.6102,40.3029,40.5733,147400.0
2008-03-03 15:45:00,65.97,66.03,65.84,65.96,110500.0,40.5487,40.5856,40.4688,40.5426,110500.0
2008-03-03 15:50:00,65.96,66.12,65.9,66.06,125800.0,40.5426,40.6409,40.5057,40.604,125800.0
2008-03-03 15:55:00,66.1,66.15,66.04,66.14,111500.0,40.6286,40.6594,40.5917,40.6532,111500.0
2008-03-04 09:30:00,65.31,66.22,65.31,66.14,79500.0,40.143,40.7024,40.143,40.6532,79500.0
2008-03-04 09:35:00,66.15,66.34,65.85,66.25,119600.0,40.6594,40.7761,40.475,40.7208,119600.0
2008-03-04 09:40:00,66.25,66.92,66.21,66.87,120700.0,40.7208,41.1326,40.6962,41.1019,120700.0
2008-03-04 09:45:00,66.84,67.42,66.73,67.31,129500.0,41.0835,41.44,41.0159,41.3724,129500.0
2008-03-04 09:50:00,67.26,67.48,67.19,67.29,126900.0,41.3416,41.4768,41.2986,41.3601,126900.0
2008-03-04 09:55:00,67.25,67.83,67.25,67.7,94900.0,41.3355,41.692,41.3355,41.6121,94900.0
2008-03-04 10:00:00,67.7,68.18,67.63,68.17,254800.0,41.6121,41.9071,41.569,41.901,254800.0
2008-03-04 10:05:00,68.17,68.33,68.04,68.22,186400.0,41.901,41.9993,41.8211,41.9317,186400.0
2008-03-04 10:10:00,68.25,68.4,68.1,68.24,137400.0,41.9501,42.0423,41.8579,41.944,137400.0
2008-03-04 10:15:00,68.23,68.32,68.06,68.26,51400.0,41.9378,41.9932,41.8333,41.9563,51400.0
2008-03-04 10:20:00,68.26,68.37,68.2,68.25,110600.0,41.9563,42.0239,41.9194,41.9501,110600.0
2008-03-04 10:25:00,68.27,68.3,67.71,67.8,81500.0,41.9624,41.9809,41.6182,41.6735,81500.0
2008-03-04 10:30:00,67.84,68.02,67.54,68.01,130500.0,41.6981,41.8088,41.5137,41.8026,130500.0
2008-03-04 10:35:00,68.02,68.18,67.65,67.73,62300.0,41.8088,41.9071,41.5813,41.6305,62300.0
2008-03-04 10:40:00,67.73,67.73,67.43,67.57,75300.0,41.6305,41.6305,41.4461,41.5322,75300.0
2008-03-04 10:45:00,67.53,67.57,67.06,67.11,135100.0,41.5076,41.5322,41.2187,41.2494,135100.0
2008-03-04 10:50:00,67.12,67.35,67.07,67.25,60700.0,41.2556,41.3969,41.2248,41.3355,60700.0
2008-03-04 10:55:00,67.22,67.28,66.71,66.71,87500.0,41.317,41.3539,41.0036,41.0036,87500.0
2008-03-04 11:00:00,66.71,66.73,66.37,66.7,147100.0,41.0036,41.0159,40.7946,40.9974,147100.0
2008-03-04 11:05:00,66.7,66.74,66.45,66.51,85300.0,40.9974,41.022,40.8438,40.8806,85300.0
2008-03-04 11:10:00,66.53,66.71,66.49,66.61,84800.0,40.8929,41.0036,40.8683,40.9421,84800.0
2008-03-04 11:15:00,66.6,67.03,66.6,67.03,56200.0,40.936,41.2003,40.936,41.2003,56200.0
2008-03-04 11:20:00,67.01,67.2,66.65,66.65,68700.0,41.188,41.3047,40.9667,40.9667,68700.0
2008-03-04 11:25:00,66.65,66.69,66.23,66.68,89800.0,40.9667,40.9913,40.7085,40.9851,89800.0
2008-03-04 11:30:00,66.66,66.83,66.66,66.71,40300.0,40.9728,41.0773,40.9728,41.0036,40300.0
2008-03-04 11:35:00,66.73,66.89,66.72,66.72,55100.0,41.0159,41.1142,41.0097,41.0097,55100.0
2008-03-04 11:40:00,66.72,66.72,66.19,66.28,85200.0,41.0097,41.0097,40.6839,40.7393,85200.0
2008-03-04 11:45:00,66.25,66.29,66.11,66.26,64100.0,40.7208,40.7454,40.6348,40.727,64100.0
2008-03-04 11:50:00,66.24,66.28,66.11,66.11,58300.0,40.7147,40.7393,40.6348,40.6348,58300.0
2008-03-04 11:55:00,66.12,66.13,65.81,65.91,82800.0,40.6409,40.6471,40.4504,40.5118,82800.0
2008-03-04 12:00:00,65.89,66.23,65.86,66.12,47000.0,40.4995,40.7085,40.4811,40.6409,47000.0
2008-03-04 12:05:00,66.14,66.18,66.01,66.05,75100.0,40.6532,40.6778,40.5733,40.5979,75100.0
2008-03-04 12:10:00,66.05,66.21,65.95,66.13,180900.0,40.5979,40.6962,40.5364,40.6471,180900.0
2008-03-04 12:15:00,66.15,66.25,66.09,66.11,67500.0,40.6594,40.7208,40.6225,40.6348,67500.0
2008-03-04 12:20:00,66.12,66.39,66.11,66.36,66500.0,40.6409,40.8069,40.6348,40.7884,66500.0
2008-03-04 12:25:00,66.35,66.46,66.28,66.4,38000.0,40.7823,40.8499,40.7393,40.813,38000.0
2008-03-04 12:30:00,66.41,66.82,66.38,66.75,108100.0,40.8192,41.0712,40.8007,41.0282,108100.0
2008-03-04 12:35:00,66.74,66.76,66.46,66.47,37100.0,41.022,41.0343,40.8499,40.856,37100.0
2008-03-04 12:40:00,66.47,66.48,66.36,66.4,51300.0,40.856,40.8622,40.7884,40.813,51300.0
2008-03-04 12:45:00,66.4,66.54,66.39,66.49,67800.0,40.813,40.8991,40.8069,40.8683,67800.0
2008-03-04 12:50:00,66.47,66.5,66.22,66.41,43500.0,40.856,40.8745,40.7024,40.8192,43500.0
2008-03-04 12:55:00,66.38,66.41,66.06,66.14,32100.0,40.8007,40.8192,40.604,40.6532,32100.0
2008-03-04 13:00:00,66.15,66.19,65.88,65.94,35300.0,40.6594,40.6839,40.4934,40.5303,35300.0
2008-03-04 13:05:00,65.94,66.04,65.81,65.98,33400.0,40.5303,40.5917,40.4504,40.5549,33400.0
2008-03-04 13:10:00,65.98,66.23,65.98,66.2,35900.0,40.5549,40.7085,40.5549,40.6901,35900.0
2008-03-04 13:15:00,66.23,66.29,66.12,66.17,39400.0,40.7085,40.7454,40.6409,40.6717,39400.0
2008-03-04 13:20:00,66.15,66.21,66.0,66.07,20600.0,40.6594,40.6962,40.5672,40.6102,20600.0
2008-03-04 13:25:00,66.07,66.37,66.06,66.19,43400.0,40.6102,40.7946,40.604,40.6839,43400.0
2008-03-04 13:30:00,66.19,66.28,65.93,65.93,50300.0,40.6839,40.7393,40.5241,40.5241,50300.0
2008-03-04 13:35:00,65.93,65.93,65.52,65.61,55500.0,40.5241,40.5241,40.2721,40.3274,55500.0
2008-03-04 13:40:00,65.63,66.04,65.62,65.96,33100.0,40.3397,40.5917,40.3336,40.5426,33100.0
2008-03-04 13:45:00,65.94,66.11,65.89,65.99,49500.0,40.5303,40.6348,40.4995,40.561,49500.0
2008-03-04 13:50:00,65.98,66.08,65.86,65.99,37300.0,40.5549,40.6163,40.4811,40.561,37300.0
2008-03-04 13:55:00,65.99,66.0,65.72,65.72,33600.0,40.561,40.5672,40.3951,40.3951,33600.0
2008-03-04 14:00:00,65.75,65.78,65.41,65.59,49800.0,40.4135,40.4319,40.2045,40.3152,49800.0
2008-03-04 14:05:00,65.57,65.66,65.35,65.35,60200.0,40.3029,40.3582,40.1676,40.1676,60200.0
2008-03-04 14:10:00,65.35,65.64,65.31,65.59,84700.0,40.1676,40.3459,40.143,40.3152,84700.0
2008-03-04 14:15:00,65.61,65.82,65.53,65.82,43200.0,40.3274,40.4565,40.2783,40.4565,43200.0
2008-03-04 14:20:00,65.81,66.0,65.71,66.0,55100.0,40.4504,40.5672,40.3889,40.5672,55100.0
2008-03-04 14:25:00,66.0,66.05,65.72,65.76,85800.0,40.5672,40.5979,40.3951,40.4196,85800.0
2008-03-04 14:30:00,65.78,65.84,65.62,65.75,49800.0,40.4319,40.4688,40.3336,40.4135,49800.0
2008-03-04 14:35:00,65.73,65.73,65.62,65.7,42400.0,40.4012,40.4012,40.3336,40.3828,42400.0
2008-03-04 14:40:00,65.7,66.17,65.69,66.06,101000.0,40.3828,40.6717,40.3766,40.604,101000.0
2008-03-04 14:45:00,66.03,66.3,65.93,66.2,77700.0,40.5856,40.7516,40.5241,40.6901,77700.0
2008-03-04 14:50:00,66.2,66.27,65.97,66.02,74400.0,40.6901,40.7331,40.5487,40.5795,74400.0
2008-03-04 14:55:00,66.0,66.06,65.72,65.85,49200.0,40.5672,40.604,40.3951,40.475,49200.0
2008-03-04 15:00:00,65.92,66.56,65.82,66.53,74000.0,40.518,40.9114,40.4565,40.8929,74000.0
2008-03-04 15:05:00,66.52,67.09,66.51,66.85,132000.0,40.8868,41.2371,40.8806,41.0896,132000.0
2008-03-04 15:10:00,66.88,66.94,66.53,66.72,69300.0,41.1081,41.1449,40.8929,41.0097,69300.0
2008-03-04 15:15:00,66.74,67.13,66.72,67.05,84800.0,41.022,41.2617,41.0097,41.2125,84800.0
2008-03-04 15:20:00,67.04,67.13,66.91,66.91,81200.0,41.2064,41.2617,41.1265,41.1265,81200.0
2008-03-04 15:25:00,66.91,66.92,66.42,66.52,50300.0,41.1265,41.1326,40.8253,40.8868,50300.0
2008-03-04 15:30:00,66.48,67.0,66.45,66.99,63600.0,40.8622,41.1818,40.8438,41.1757,63600.0
2008-03-04 15:35:00,67.01,67.25,66.95,67.06,101500.0,41.188,41.3355,41.1511,41.2187,101500.0
2008-03-04 15:40:00,67.04,67.3,66.95,67.04,110500.0,41.2064,41.3662,41.1511,41.2064,110500.0
2008-03-04 15:45:00,67.01,67.18,66.72,66.77,102400.0,41.188,41.2925,41.0097,41.0404,102400.0
2008-03-04 15:50:00,66.77,66.84,66.56,66.64,101600.0,41.0404,41.0835,40.9114,40.9605,101600.0
2008-03-04 15:55:00,66.63,66.91,66.61,66.68,149700.0,40.9544,41.1265,40.9421,40.9851,149700.0
2008-03-05 09:30:00,67.76,67.96,67.49,67.74,114200.0,41.649,41.7719,41.483,41.6367,114200.0
2008-03-05 09:35:00,67.79,68.15,67.61,67.88,79100.0,41.6674,41.8887,41.5568,41.7227,79100.0
2008-03-05 09:40:00,67.88,67.96,67.41,67.89,80800.0,41.7227,41.7719,41.4338,41.7289,80800.0
2008-03-05 09:45:00,67.93,67.98,67.51,67.87,77200.0,41.7534,41.7842,41.4953,41.7166,77200.0
2008-03-05 09:50:00,67.86,67.94,67.64,67.7,71200.0,41.7104,41.7596,41.5752,41.6121,71200.0
2008-03-05 09:55:00,67.7,67.81,67.68,67.71,53800.0,41.6121,41.6797,41.5998,41.6182,53800.0
2008-03-05 10:00:00,67.76,68.46,67.76,68.35,108200.0,41.649,42.0792,41.649,42.0116,108200.0
2008-03-05 10:05:00,68.28,68.5,68.27,68.37,114300.0,41.9686,42.1038,41.9624,42.0239,114300.0
2008-03-05 10:10:00,68.37,68.5,68.28,68.5,45200.0,42.0239,42.1038,41.9686,42.1038,45200.0
2008-03-05 10:15:00,68.5,68.78,68.48,68.65,110800.0,42.1038,42.2759,42.0915,42.196,110800.0
2008-03-05 10:20:00,68.65,68.68,68.44,68.57,73600.0,42.196,42.2144,42.0669,42.1468,73600.0
2008-03-05 10:25:00,68.59,68.71,68.56,68.62,40300.0,42.1591,42.2329,42.1407,42.1776,40300.0
2008-03-05 10:30:00,68.61,68.77,68.48,68.48,80200.0,42.1714,42.2698,42.0915,42.0915,80200.0
2008-03-05 10:35:00,68.51,68.78,68.43,68.73,71900.0,42.1099,42.2759,42.0608,42.2452,71900.0
2008-03-05 10:40:00,68.73,68.92,68.73,68.87,63500.0,42.2452,42.362,42.2452,42.3312,63500.0
2008-03-05 10:45:00,68.87,69.0,68.78,68.91,58600.0,42.3312,42.4111,42.2759,42.3558,58600.0
2008-03-05 10:50:00,68.92,69.0,68.86,68.94,45500.0,42.362,42.4111,42.3251,42.3742,45500.0
2008-03-05 10:55:00,68.92,68.97,68.74,68.81,44400.0,42.362,42.3927,42.2513,42.2943,44400.0
2008-03-05 11:00:00,68.78,68.89,68.71,68.87,38300.0,42.2759,42.3435,42.2329,42.3312,38300.0
2008-03-05 11:05:00,68.87,69.0,68.77,68.78,56900.0,42.3312,42.4111,42.2698,42.2759,56900.0
2008-03-05 11:10:00,68.81,68.89,68.7,68.75,39400.0,42.2943,42.3435,42.2267,42.2575,39400.0
2008-03-05 11:15:00,68.75,69.09,68.73,69.06,67600.0,42.2575,42.4664,42.2452,42.448,67600.0
2008-03-05 11:20:00,69.06,69.11,68.95,69.11,93100.0,42.448,42.4787,42.3804,42.4787,93100.0
2008-03-05 11:25:00,69.11,69.19,69.03,69.17,56200.0,42.4787,42.5279,42.4296,42.5156,56200.0
2008-03-05 11:30:00,69.13,69.33,69.04,69.24,71800.0,42.491,42.614,42.4357,42.5586,71800.0
2008-03-05 11:35:00,69.23,69.3,69.15,69.19,54200.0,42.5525,42.5955,42.5033,42.5279,54200.0
2008-03-05 11:40:00,69.19,69.25,69.1,69.17,39600.0,42.5279,42.5648,42.4726,42.5156,39600.0
2008-03-05 11:45:00,69.17,69.25,68.97,69.02,90800.0,42.5156,42.5648,42.3927,42.4234,90800.0
2008-03-05 11:50:00,69.02,69.15,69.0,69.15,49900.0,42.4234,42.5033,42.4111,42.5033,49900.0
2008-03-05 11:55:00,69.11,69.3,69.08,69.26,36800.0,42.4787,42.5955,42.4603,42.5709,36800.0
2008-03-05 12:00:00,69.25,69.79,69.24,69.66,129200.0,42.5648,42.8967,42.5586,42.8168,129200.0
2008-03-05 12:05:00,69.65,69.72,69.21,69.29,89800.0,42.8106,42.8537,42.5402,42.5894,89800.0
2008-03-05 12:10:00,69.29,69.61,69.27,69.36,67400.0,42.5894,42.7861,42.5771,42.6324,67400.0
2008-03-05 12:15:00,69.35,69.46,69.2,69.31,55300.0,42.6263,42.6939,42.5341,42.6017,55300.0
2008-03-05 12:20:00,69.33,69.36,69.1,69.28,34300.0,42.614,42.6324,42.4726,42.5832,34300.0
2008-03-05 12:25:00,69.29,69.29,68.9,69.05,66800.0,42.5894,42.5894,42.3497,42.4419,66800.0
2008-03-05 12:30:00,69.05,69.28,69.02,69.18,37300.0,42.4419,42.5832,42.4234,42.5218,37300.0
2008-03-05 12:35:00,69.2,69.2,68.94,69.01,46600.0,42.5341,42.5341,42.3742,42.4173,46600.0
2008-03-05 12:40:00,69.06,69.25,68.95,69.1,53900.0,42.448,42.5648,42.3804,42.4726,53900.0
2008-03-05 12:45:00,69.17,69.25,69.09,69.17,22700.0,42.5156,42.5648,42.4664,42.5156,22700.0
2008-03-05 12:50:00,69.16,69.17,69.0,69.12,28600.0,42.5095,42.5156,42.4111,42.4849,28600.0
2008-03-05 12:55:00,69.1,69.19,69.0,69.05,27000.0,42.4726,42.5279,42.4111,42.4419,27000.0
2008-03-05 13:00:00,69.06,69.3,69.03,69.19,36800.0,42.448,42.5955,42.4296,42.5279,36800.0
2008-03-05 13:05:00,69.23,69.23,69.07,69.17,24900.0,42.5525,42.5525,42.4541,42.5156,24900.0
2008-03-05 13:10:00,69.21,69.23,68.86,68.89,80900.0,42.5402,42.5525,42.3251,42.3435,80900.0
2008-03-05 13:15:00,68.9,68.95,68.45,68.55,89700.0,42.3497,42.3804,42.0731,42.1345,89700.0
2008-03-05 13:20:00,68.55,68.61,68.39,68.41,98800.0,42.1345,42.1714,42.0362,42.0485,98800.0
2008-03-05 13:25:00,68.42,68.64,68.39,68.45,67600.0,42.0546,42.1898,42.0362,42.0731,67600.0
2008-03-05 13:30:00,68.5,68.5,68.19,68.25,119300.0,42.1038,42.1038,41.9133,41.9501,119300.0
2008-03-05 13:35:00,68.23,68.71,68.0,68.2,114200.0,41.9378,42.2329,41.7965,41.9194,114200.0
2008-03-05 13:40:00,68.2,68.48,68.16,68.42,51500.0,41.9194,42.0915,41.8948,42.0546,51500.0
2008-03-05 13:45:00,68.42,68.64,68.4,68.45,45900.0,42.0546,42.1898,42.0423,42.0731,45900.0
2008-03-05 13:50:00,68.4,68.7,68.4,68.59,68700.0,42.0423,42.2267,42.0423,42.1591,68700.0
2008-03-05 13:55:00,68.6,68.9,68.53,68.73,60500.0,42.1653,42.3497,42.1222,42.2452,60500.0
2008-03-05 14:00:00,68.76,68.93,68.58,68.84,65300.0,42.2636,42.3681,42.153,42.3128,65300.0
2008-03-05 14:05:00,68.81,68.97,68.72,68.92,75700.0,42.2943,42.3927,42.239,42.362,75700.0
2008-03-05 14:10:00,68.91,69.04,68.84,69.01,46300.0,42.3558,42.4357,42.3128,42.4173,46300.0
2008-03-05 14:15:00,69.03,69.2,69.02,69.02,39300.0,42.4296,42.5341,42.4234,42.4234,39300.0
2008-03-05 14:20:00,69.02,69.08,68.88,69.06,20000.0,42.4234,42.4603,42.3374,42.448,20000.0
2008-03-05 14:25:00,69.09,69.22,69.05,69.17,44400.0,42.4664,42.5463,42.4419,42.5156,44400.0
2008-03-05 14:30:00,69.14,69.14,68.88,68.99,32000.0,42.4972,42.4972,42.3374,42.405,32000.0
2008-03-05 14:35:00,68.99,69.14,68.94,68.97,43100.0,42.405,42.4972,42.3742,42.3927,43100.0
2008-03-05 14:40:00,69.01,69.03,68.87,68.97,70600.0,42.4173,42.4296,42.3312,42.3927,70600.0
2008-03-05 14:45:00,69.0,69.27,68.98,69.26,57500.0,42.4111,42.5771,42.3988,42.5709,57500.0
2008-03-05 14:50:00,69.21,69.5,69.19,69.36,81500.0,42.5402,42.7184,42.5279,42.6324,81500.0
2008-03-05 14:55:00,69.38,69.43,69.2,69.35,46600.0,42.6447,42.6754,42.5341,42.6263,46600.0
2008-03-05 15:00:00,69.31,69.31,69.14,69.22,47900.0,42.6017,42.6017,42.4972,42.5463,47900.0
2008-03-05 15:05:00,69.22,69.28,69.11,69.16,63300.0,42.5463,42.5832,42.4787,42.5095,63300.0
2008-03-05 15:10:00,69.17,69.24,69.06,69.11,64900.0,42.5156,42.5586,42.448,42.4787,64900.0
2008-03-05 15:15:00,69.11,69.11,68.92,69.0,96400.0,42.4787,42.4787,42.362,42.4111,96400.0
2008-03-05 15:20:00,69.0,69.21,68.92,69.17,86100.0,42.4111,42.5402,42.362,42.5156,86100.0
2008-03-05 15:25:00,69.17,69.3,68.98,69.19,70800.0,42.5156,42.5955,42.3988,42.5279,70800.0
2008-03-05 15:30:00,69.19,69.5,69.16,69.45,74700.0,42.5279,42.7184,42.5095,42.6877,74700.0
2008-03-05 15:35:00,69.45,69.5,69.11,69.18,115100.0,42.6877,42.7184,42.4787,42.5218,115100.0
2008-03-05 15:40:00,69.18,69.34,69.16,69.23,152800.0,42.5218,42.6201,42.5095,42.5525,152800.0
2008-03-05 15:45:00,69.21,69.25,69.09,69.1,145900.0,42.5402,42.5648,42.4664,42.4726,145900.0
2008-03-05 15:50:00,69.09,69.23,69.08,69.21,139900.0,42.4664,42.5525,42.4603,42.5402,139900.0
2008-03-05 15:55:00,69.22,69.42,69.19,69.37,174400.0,42.5463,42.6693,42.5279,42.6385,174400.0
2008-03-06 09:30:00,69.24,69.24,68.55,68.55,153800.0,42.5586,42.5586,42.1345,42.1345,153800.0
2008-03-06 09:35:00,68.55,68.9,68.48,68.9,100700.0,42.1345,42.3497,42.0915,42.3497,100700.0
2008-03-06 09:40:00,68.9,69.34,68.65,69.34,122700.0,42.3497,42.6201,42.196,42.6201,122700.0
2008-03-06 09:45:00,69.34,69.85,69.26,69.55,111700.0,42.6201,42.9336,42.5709,42.7492,111700.0
2008-03-06 09:50:00,69.52,69.68,69.24,69.32,131000.0,42.7307,42.8291,42.5586,42.6078,131000.0
2008-03-06 09:55:00,69.35,69.38,68.94,69.09,90100.0,42.6263,42.6447,42.3742,42.4664,90100.0
2008-03-06 10:00:00,69.08,69.08,68.19,68.23,91200.0,42.4603,42.4603,41.9133,41.9378,91200.0
2008-03-06 10:05:00,68.21,68.96,68.2,68.7,92300.0,41.9255,42.3865,41.9194,42.2267,92300.0
2008-03-06 10:10:00,68.7,69.09,68.48,69.01,82000.0,42.2267,42.4664,42.0915,42.4173,82000.0
2008-03-06 10:15:00,68.95,69.0,68.69,68.69,59100.0,42.3804,42.4111,42.2206,42.2206,59100.0
2008-03-06 10:20:00,68.66,69.25,68.55,69.18,67600.0,42.2021,42.5648,42.1345,42.5218,67600.0
2008-03-06 10:25:00,69.18,69.18,68.89,68.93,57400.0,42.5218,42.5218,42.3435,42.3681,57400.0
2008-03-06 10:30:00,68.93,69.48,68.93,69.45,99400.0,42.3681,42.7062,42.3681,42.6877,99400.0
2008-03-06 10:35:00,69.43,69.63,69.25,69.53,94300.0,42.6754,42.7984,42.5648,42.7369,94300.0
2008-03-06 10:40:00,69.54,69.57,69.25,69.55,66200.0,42.743,42.7615,42.5648,42.7492,66200.0
2008-03-06 10:45:00,69.56,69.66,69.43,69.56,64400.0,42.7553,42.8168,42.6754,42.7553,64400.0
2008-03-06 10:50:00,69.57,69.85,69.56,69.73,110800.0,42.7615,42.9336,42.7553,42.8598,110800.0
2008-03-06 10:55:00,69.73,69.81,69.43,69.47,61400.0,42.8598,42.909,42.6754,42.7,61400.0
2008-03-06 11:00:00,69.5,69.71,69.08,69.15,61800.0,42.7184,42.8475,42.4603,42.5033,61800.0
2008-03-06 11:05:00,69.12,69.32,69.0,69.29,76100.0,42.4849,42.6078,42.4111,42.5894,76100.0
2008-03-06 11:10:00,69.32,69.4,69.1,69.11,120600.0,42.6078,42.657,42.4726,42.4787,120600.0
2008-03-06 11:15:00,69.11,69.35,69.03,69.07,58900.0,42.4787,42.6263,42.4296,42.4541,58900.0
2008-03-06 11:20:00,69.1,69.2,68.93,69.09,61400.0,42.4726,42.5341,42.3681,42.4664,61400.0
2008-03-06 11:25:00,69.05,69.29,68.94,69.18,55000.0,42.4419,42.5894,42.3742,42.5218,55000.0
2008-03-06 11:30:00,69.16,69.3,69.16,69.25,49700.0,42.5095,42.5955,42.5095,42.5648,49700.0
2008-03-06 11:35:00,69.24,69.43,69.1,69.35,54500.0,42.5586,42.6754,42.4726,42.6263,54500.0
2008-03-06 11:40:00,69.36,69.42,69.22,69.38,26700.0,42.6324,42.6693,42.5463,42.6447,26700.0
2008-03-06 11:45:00,69.36,69.42,69.22,69.25,21600.0,42.6324,42.6693,42.5463,42.5648,21600.0
2008-03-06 11:50:00,69.28,69.32,69.1,69.11,35700.0,42.5832,42.6078,42.4726,42.4787,35700.0
2008-03-06 11:55:00,69.13,69.24,69.03,69.08,32800.0,42.491,42.5586,42.4296,42.4603,32800.0
2008-03-06 12:00:00,69.07,69.09,68.73,68.82,54500.0,42.4541,42.4664,42.2452,42.3005,54500.0
2008-03-06 12:05:00,68.79,68.98,68.76,68.9,59000.0,42.282,42.3988,42.2636,42.3497,59000.0
2008-03-06 12:10:00,68.93,68.94,68.56,68.62,97300.0,42.3681,42.3742,42.1407,42.1776,97300.0
2008-03-06 12:15:00,68.57,68.61,68.26,68.28,82700.0,42.1468,42.1714,41.9563,41.9686,82700.0
2008-03-06 12:20:00,68.28,68.32,68.11,68.16,65900.0,41.9686,41.9932,41.8641,41.8948,65900.0
2008-03-06 12:25:00,68.16,68.46,68.16,68.36,50000.0,41.8948,42.0792,41.8948,42.0177,50000.0
2008-03-06 12:30:00,68.39,68.43,68.24,68.34,28300.0,42.0362,42.0608,41.944,42.0055,28300.0
2008-03-06 12:35:00,68.31,68.42,68.24,68.3,41800.0,41.987,42.0546,41.944,41.9809,41800.0
2008-03-06 12:40:00,68.3,68.62,68.29,68.6,50100.0,41.9809,42.1776,41.9747,42.1653,50100.0
2008-03-06 12:45:00,68.57,68.58,68.43,68.43,30700.0,42.1468,42.153,42.0608,42.0608,30700.0
2008-03-06 12:50:00,68.46,68.61,68.43,68.53,24500.0,42.0792,42.1714,42.0608,42.1222,24500.0
2008-03-06 12:55:00,68.51,68.54,68.22,68.36,35200.0,42.1099,42.1284,41.9317,42.0177,35200.0
2008-03-06 13:00:00,68.38,68.57,68.3,68.34,43700.0,42.03,42.1468,41.9809,42.0055,43700.0
2008-03-06 13:05:00,68.34,68.59,68.28,68.41,43400.0,42.0055,42.1591,41.9686,42.0485,43400.0
2008-03-06 13:10:00,68.39,68.39,68.25,68.25,36700.0,42.0362,42.0362,41.9501,41.9501,36700.0
2008-03-06 13:15:00,68.27,68.38,68.23,68.32,38200.0,41.9624,42.03,41.9378,41.9932,38200.0
2008-03-06 13:20:00,68.3,68.3,68.19,68.2,39900.0,41.9809,41.9809,41.9133,41.9194,39900.0
2008-03-06 13:25:00,68.19,68.25,68.18,68.18,59100.0,41.9133,41.9501,41.9071,41.9071,59100.0
2008-03-06 13:30:00,68.18,68.19,68.1,68.1,31900.0,41.9071,41.9133,41.8579,41.8579,31900.0
2008-03-06 13:35:00,68.1,68.41,68.0,68.31,77700.0,41.8579,42.0485,41.7965,41.987,77700.0
2008-03-06 13:40:00,68.3,68.63,68.27,68.56,60100.0,41.9809,42.1837,41.9624,42.1407,60100.0
2008-03-06 13:45:00,68.58,68.88,68.34,68.87,70100.0,42.153,42.3374,42.0055,42.3312,70100.0
2008-03-06 13:50:00,68.86,68.97,68.71,68.76,56400.0,42.3251,42.3927,42.2329,42.2636,56400.0
2008-03-06 13:55:00,68.75,68.77,68.48,68.72,30400.0,42.2575,42.2698,42.0915,42.239,30400.0
2008-03-06 14:00:00,68.73,68.82,68.69,68.78,34000.0,42.2452,42.3005,42.2206,42.2759,34000.0
2008-03-06 14:05:00,68.79,69.0,68.79,68.93,46600.0,42.282,42.4111,42.282,42.3681,46600.0
2008-03-06 14:10:00,68.94,68.99,68.8,68.87,23800.0,42.3742,42.405,42.2882,42.3312,23800.0
2008-03-06 14:15:00,68.89,69.02,68.8,68.94,38800.0,42.3435,42.4234,42.2882,42.3742,38800.0
2008-03-06 14:20:00,68.94,68.96,68.58,68.61,37500.0,42.3742,42.3865,42.153,42.1714,37500.0
2008-03-06 14:25:00,68.62,68.71,68.5,68.6,35300.0,42.1776,42.2329,42.1038,42.1653,35300.0
2008-03-06 14:30:00,68.6,68.77,68.48,68.77,54700.0,42.1653,42.2698,42.0915,42.2698,54700.0
2008-03-06 14:35:00,68.75,68.75,68.6,68.75,33200.0,42.2575,42.2575,42.1653,42.2575,33200.0
2008-03-06 14:40:00,68.75,68.93,68.53,68.88,46200.0,42.2575,42.3681,42.1222,42.3374,46200.0
2008-03-06 14:45:00,68.88,69.13,68.86,69.04,42600.0,42.3374,42.491,42.3251,42.4357,42600.0
2008-03-06 14:50:00,69.05,69.07,68.86,68.94,30500.0,42.4419,42.4541,42.3251,42.3742,30500.0
2008-03-06 14:55:00,68.9,69.06,68.83,69.01,25400.0,42.3497,42.448,42.3066,42.4173,25400.0
2008-03-06 15:00:00,69.0,69.02,68.65,68.66,56400.0,42.4111,42.4234,42.196,42.2021,56400.0
2008-03-06 15:05:00,68.67,68.85,68.52,68.52,47700.0,42.2083,42.3189,42.1161,42.1161,47700.0
2008-03-06 15:10:00,68.53,68.65,68.5,68.53,56500.0,42.1222,42.196,42.1038,42.1222,56500.0
2008-03-06 15:15:00,68.52,68.92,68.52,68.92,74700.0,42.1161,42.362,42.1161,42.362,74700.0
2008-03-06 15:20:00,68.92,68.98,68.78,68.86,48900.0,42.362,42.3988,42.2759,42.3251,48900.0
2008-03-06 15:25:00,68.86,69.19,68.83,69.17,63000.0,42.3251,42.5279,42.3066,42.5156,63000.0
2008-03-06 15:30:00,69.15,69.15,68.8,68.81,85500.0,42.5033,42.5033,42.2882,42.2943,85500.0
2008-03-06 15:35:00,68.81,68.87,68.47,68.56,60000.0,42.2943,42.3312,42.0854,42.1407,60000.0
2008-03-06 15:40:00,68.59,68.98,68.41,68.96,131500.0,42.1591,42.3988,42.0485,42.3865,131500.0
2008-03-06 15:45:00,68.94,68.97,68.72,68.89,93600.0,42.3742,42.3927,42.239,42.3435,93600.0
2008-03-06 15:50:00,68.89,68.92,68.51,68.7,153300.0,42.3435,42.362,42.1099,42.2267,153300.0
2008-03-06 15:55:00,68.71,68.71,68.3,68.49,155500.0,42.2329,42.2329,41.9809,42.0976,155500.0
2008-03-07 09:30:00,66.71,67.77,66.23,67.77,163400.0,41.0036,41.6551,40.7085,41.6551,163400.0
2008-03-07 09:35:00,67.77,68.54,67.6,68.09,123600.0,41.6551,42.1284,41.5506,41.8518,123600.0
2008-03-07 09:40:00,68.15,68.4,67.94,68.24,96200.0,41.8887,42.0423,41.7596,41.944,96200.0
2008-03-07 09:45:00,68.28,68.75,68.27,68.47,86700.0,41.9686,42.2575,41.9624,42.0854,86700.0
2008-03-07 09:50:00,68.44,68.46,67.85,68.06,111100.0,42.0669,42.0792,41.7043,41.8333,111100.0
2008-03-07 09:55:00,68.08,68.65,68.0,68.6,126300.0,41.8456,42.196,41.7965,42.1653,126300.0
2008-03-07 10:00:00,68.64,69.0,68.57,68.9,100100.0,42.1898,42.4111,42.1468,42.3497,100100.0
2008-03-07 10:05:00,68.93,68.96,68.34,68.4,58600.0,42.3681,42.3865,42.0055,42.0423,58600.0
2008-03-07 10:10:00,68.41,68.6,68.2,68.22,78800.0,42.0485,42.1653,41.9194,41.9317,78800.0
2008-03-07 10:15:00,68.21,68.42,68.04,68.15,80500.0,41.9255,42.0546,41.8211,41.8887,80500.0
2008-03-07 10:20:00,68.17,68.59,68.03,68.11,96300.0,41.901,42.1591,41.8149,41.8641,96300.0
2008-03-07 10:25:00,68.12,68.2,68.04,68.06,117100.0,41.8702,41.9194,41.8211,41.8333,117100.0
2008-03-07 10:30:00,68.05,68.16,68.0,68.14,124500.0,41.8272,41.8948,41.7965,41.8825,124500.0
2008-03-07 10:35:00,68.14,68.4,68.0,68.36,72600.0,41.8825,42.0423,41.7965,42.0177,72600.0
2008-03-07 10:40:00,68.36,68.59,68.26,68.49,70300.0,42.0177,42.1591,41.9563,42.0976,70300.0
2008-03-07 10:45:00,68.5,68.5,68.27,68.39,60400.0,42.1038,42.1038,41.9624,42.0362,60400.0
2008-03-07 10:50:00,68.41,68.41,68.12,68.16,52100.0,42.0485,42.0485,41.8702,41.8948,52100.0
2008-03-07 10:55:00,68.16,68.17,68.02,68.11,53200.0,41.8948,41.901,41.8088,41.8641,53200.0
2008-03-07 11:00:00,68.11,68.16,67.85,67.89,63500.0,41.8641,41.8948,41.7043,41.7289,63500.0
2008-03-07 11:05:00,67.9,67.95,67.7,67.71,68200.0,41.735,41.7657,41.6121,41.6182,68200.0
2008-03-07 11:10:00,67.72,67.98,67.7,67.92,94700.0,41.6244,41.7842,41.6121,41.7473,94700.0
2008-03-07 11:15:00,67.92,68.01,67.9,67.95,51300.0,41.7473,41.8026,41.735,41.7657,51300.0
2008-03-07 11:20:00,67.95,68.02,67.87,68.01,54400.0,41.7657,41.8088,41.7166,41.8026,54400.0
2008-03-07 11:25:00,68.03,68.1,67.72,67.81,56300.0,41.8149,41.8579,41.6244,41.6797,56300.0
2008-03-07 11:30:00,67.82,68.15,67.82,68.1,45000.0,41.6858,41.8887,41.6858,41.8579,45000.0
2008-03-07 11:35:00,68.12,68.14,68.0,68.05,23900.0,41.8702,41.8825,41.7965,41.8272,23900.0
2008-03-07 11:40:00,68.11,68.17,67.62,67.64,51100.0,41.8641,41.901,41.5629,41.5752,51100.0
2008-03-07 11:45:00,67.63,67.75,67.54,67.72,40600.0,41.569,41.6428,41.5137,41.6244,40600.0
2008-03-07 11:50:00,67.74,67.74,67.52,67.52,26400.0,41.6367,41.6367,41.5014,41.5014,26400.0
2008-03-07 11:55:00,67.52,67.55,67.39,67.47,37400.0,41.5014,41.5199,41.4215,41.4707,37400.0
2008-03-07 12:00:00,67.45,67.5,67.37,67.37,27300.0,41.4584,41.4891,41.4092,41.4092,27300.0
2008-03-07 12:05:00,67.36,67.41,67.08,67.16,52000.0,41.4031,41.4338,41.231,41.2802,52000.0
2008-03-07 12:10:00,67.18,67.29,66.99,66.99,38200.0,41.2925,41.3601,41.1757,41.1757,38200.0
2008-03-07 12:15:00,66.99,67.0,66.77,66.86,83900.0,41.1757,41.1818,41.0404,41.0958,83900.0
2008-03-07 12:20:00,66.85,67.01,66.85,67.0,45000.0,41.0896,41.188,41.0896,41.1818,45000.0
2008-03-07 12:25:00,67.02,67.24,66.99,67.02,61300.0,41.1941,41.3293,41.1757,41.1941,61300.0
2008-03-07 12:30:00,67.04,67.12,66.94,66.94,32300.0,41.2064,41.2556,41.1449,41.1449,32300.0
2008-03-07 12:35:00,66.92,66.94,66.75,66.76,52900.0,41.1326,41.1449,41.0282,41.0343,52900.0
2008-03-07 12:40:00,66.76,67.2,66.75,67.06,54200.0,41.0343,41.3047,41.0282,41.2187,54200.0
2008-03-07 12:45:00,67.03,67.13,66.95,67.12,28800.0,41.2003,41.2617,41.1511,41.2556,28800.0
2008-03-07 12:50:00,67.12,67.33,67.12,67.25,41700.0,41.2556,41.3847,41.2556,41.3355,41700.0
2008-03-07 12:55:00,67.25,67.28,67.08,67.13,30700.0,41.3355,41.3539,41.231,41.2617,30700.0
2008-03-07 13:00:00,67.12,67.14,67.05,67.07,34100.0,41.2556,41.2679,41.2125,41.2248,34100.0
2008-03-07 13:05:00,67.04,67.08,66.92,66.99,26900.0,41.2064,41.231,41.1326,41.1757,26900.0
2008-03-07 13:10:00,66.94,66.96,66.68,66.72,51100.0,41.1449,41.1572,40.9851,41.0097,51100.0
2008-03-07 13:15:00,66.73,66.84,66.67,66.83,46200.0,41.0159,41.0835,40.979,41.0773,46200.0
2008-03-07 13:20:00,66.86,66.9,66.76,66.78,28700.0,41.0958,41.1203,41.0343,41.0466,28700.0
2008-03-07 13:25:00,66.81,66.87,66.74,66.83,27200.0,41.065,41.1019,41.022,41.0773,27200.0
2008-03-07 13:30:00,66.84,66.86,66.62,66.65,39300.0,41.0835,41.0958,40.9482,40.9667,39300.0
2008-03-07 13:35:00,66.67,66.7,66.58,66.63,44200.0,40.979,40.9974,40.9237,40.9544,44200.0
2008-03-07 13:40:00,66.63,66.65,66.44,66.57,50600.0,40.9544,40.9667,40.8376,40.9175,50600.0
2008-03-07 13:45:00,66.55,66.71,66.51,66.54,26900.0,40.9052,41.0036,40.8806,40.8991,26900.0
2008-03-07 13:50:00,66.55,66.56,66.08,66.08,90200.0,40.9052,40.9114,40.6163,40.6163,90200.0
2008-03-07 13:55:00,66.09,66.19,66.05,66.13,39700.0,40.6225,40.6839,40.5979,40.6471,39700.0
2008-03-07 14:00:00,66.13,66.19,65.83,65.87,102900.0,40.6471,40.6839,40.4627,40.4873,102900.0
2008-03-07 14:05:00,65.87,66.13,65.8,66.11,105600.0,40.4873,40.6471,40.4442,40.6348,105600.0
2008-03-07 14:10:00,66.1,66.18,66.02,66.12,114200.0,40.6286,40.6778,40.5795,40.6409,114200.0
2008-03-07 14:15:00,66.09,66.14,66.02,66.07,57400.0,40.6225,40.6532,40.5795,40.6102,57400.0
2008-03-07 14:20:00,66.06,66.06,65.76,65.88,54300.0,40.604,40.604,40.4196,40.4934,54300.0
2008-03-07 14:25:00,65.9,66.01,65.8,66.01,35200.0,40.5057,40.5733,40.4442,40.5733,35200.0
2008-03-07 14:30:00,66.01,66.01,65.85,65.9,39200.0,40.5733,40.5733,40.475,40.5057,39200.0
2008-03-07 14:35:00,65.86,65.94,65.72,65.77,41500.0,40.4811,40.5303,40.3951,40.4258,41500.0
2008-03-07 14:40:00,65.79,65.94,65.68,65.91,46800.0,40.4381,40.5303,40.3705,40.5118,46800.0
2008-03-07 14:45:00,65.94,66.22,65.92,66.22,43300.0,40.5303,40.7024,40.518,40.7024,43300.0
2008-03-07 14:50:00,66.2,66.31,66.08,66.14,89700.0,40.6901,40.7577,40.6163,40.6532,89700.0
2008-03-07 14:55:00,66.15,66.55,66.02,66.54,84400.0,40.6594,40.9052,40.5795,40.8991,84400.0
2008-03-07 15:00:00,66.55,66.7,66.32,66.32,118400.0,40.9052,40.9974,40.7639,40.7639,118400.0
2008-03-07 15:05:00,66.31,66.79,66.31,66.74,54500.0,40.7577,41.0527,40.7577,41.022,54500.0
2008-03-07 15:10:00,66.74,67.14,66.54,67.05,109400.0,41.022,41.2679,40.8991,41.2125,109400.0
2008-03-07 15:15:00,67.03,67.26,66.86,67.23,119500.0,41.2003,41.3416,41.0958,41.3232,119500.0
2008-03-07 15:20:00,67.24,67.52,67.1,67.35,107100.0,41.3293,41.5014,41.2433,41.3969,107100.0
2008-03-07 15:25:00,67.35,67.41,67.0,67.11,109000.0,41.3969,41.4338,41.1818,41.2494,109000.0
2008-03-07 15:30:00,67.07,67.17,66.75,66.75,86800.0,41.2248,41.2863,41.0282,41.0282,86800.0
2008-03-07 15:35:00,66.76,67.16,66.69,66.92,79000.0,41.0343,41.2802,40.9913,41.1326,79000.0
2008-03-07 15:40:00,66.89,67.1,66.83,67.0,123800.0,41.1142,41.2433,41.0773,41.1818,123800.0
2008-03-07 15:45:00,67.01,67.15,66.88,66.93,105700.0,41.188,41.274,41.1081,41.1388,105700.0
2008-03-07 15:50:00,66.93,66.96,66.63,66.67,132900.0,41.1388,41.1572,40.9544,40.979,132900.0
2008-03-07 15:55:00,66.66,66.76,66.49,66.54,135400.0,40.9728,41.0343,40.8683,40.8991,135400.0
2008-03-10 09:30:00,66.57,66.57,65.57,65.64,116400.0,40.9175,40.9175,40.3029,40.3459,116400.0
2008-03-10 09:35:00,65.62,65.75,64.68,64.71,114000.0,40.3336,40.4135,39.7558,39.7743,114000.0
2008-03-10 09:40:00,64.71,65.03,64.0,64.5,130800.0,39.7743,39.9709,39.3379,39.6452,130800.0
2008-03-10 09:45:00,64.55,64.9,64.35,64.37,130500.0,39.6759,39.891,39.553,39.5653,130500.0
2008-03-10 09:50:00,64.42,64.42,64.16,64.21,105300.0,39.596,39.596,39.4362,39.4669,105300.0
2008-03-10 09:55:00,64.2,64.21,64.0,64.18,122600.0,39.4608,39.4669,39.3379,39.4485,122600.0
2008-03-10 10:00:00,64.18,64.61,64.15,64.54,164300.0,39.4485,39.7128,39.4301,39.6698,164300.0
2008-03-10 10:05:00,64.54,64.6,64.01,64.19,151500.0,39.6698,39.7066,39.344,39.4546,151500.0
2008-03-10 10:10:00,64.21,64.28,63.88,64.14,74300.0,39.4669,39.51,39.2641,39.4239,74300.0
2008-03-10 10:15:00,64.15,64.2,63.7,63.74,81400.0,39.4301,39.4608,39.1535,39.178,81400.0
2008-03-10 10:20:00,63.74,64.0,63.67,64.0,48300.0,39.178,39.3379,39.135,39.3379,48300.0
2008-03-10 10:25:00,64.0,64.38,64.0,64.28,53000.0,39.3379,39.5714,39.3379,39.51,53000.0
2008-03-10 10:30:00,64.35,64.93,64.31,64.93,96100.0,39.553,39.9095,39.5284,39.9095,96100.0
2008-03-10 10:35:00,64.93,65.1,64.73,64.82,86300.0,39.9095,40.014,39.7866,39.8419,86300.0
2008-03-10 10:40:00,64.85,64.99,64.77,64.99,59300.0,39.8603,39.9464,39.8111,39.9464,59300.0
2008-03-10 10:45:00,65.0,65.27,64.98,65.04,73000.0,39.9525,40.1185,39.9402,39.9771,73000.0
2008-03-10 10:50:00,65.05,65.14,64.9,64.92,40900.0,39.9832,40.0386,39.891,39.9033,40900.0
2008-03-10 10:55:00,64.93,65.01,64.55,64.64,41600.0,39.9095,39.9587,39.6759,39.7312,41600.0
2008-03-10 11:00:00,64.61,64.89,64.56,64.75,42600.0,39.7128,39.8849,39.6821,39.7988,42600.0
2008-03-10 11:05:00,64.75,64.82,64.44,64.51,53400.0,39.7988,39.8419,39.6083,39.6513,53400.0
2008-03-10 11:10:00,64.48,64.66,64.44,64.66,44200.0,39.6329,39.7435,39.6083,39.7435,44200.0
2008-03-10 11:15:00,64.68,64.7,64.23,64.31,63400.0,39.7558,39.7681,39.4792,39.5284,63400.0
2008-03-10 11:20:00,64.31,64.37,64.03,64.21,77800.0,39.5284,39.5653,39.3563,39.4669,77800.0
2008-03-10 11:25:00,64.21,64.3,64.02,64.02,56200.0,39.4669,39.5222,39.3501,39.3501,56200.0
2008-03-10 11:30:00,64.05,64.06,63.93,63.97,82700.0,39.3686,39.3747,39.2948,39.3194,82700.0
2008-03-10 11:35:00,63.94,64.04,63.79,63.8,51500.0,39.301,39.3624,39.2088,39.2149,51500.0
2008-03-10 11:40:00,63.79,63.81,63.58,63.61,70800.0,39.2088,39.2211,39.0797,39.0981,70800.0
2008-03-10 11:45:00,63.54,63.75,63.42,63.73,70100.0,39.0551,39.1842,38.9814,39.1719,70100.0
2008-03-10 11:50:00,63.71,63.78,63.61,63.7,45700.0,39.1596,39.2026,39.0981,39.1535,45700.0
2008-03-10 11:55:00,63.68,63.75,63.59,63.74,43300.0,39.1412,39.1842,39.0858,39.178,43300.0
2008-03-10 12:00:00,63.75,63.79,63.39,63.41,43500.0,39.1842,39.2088,38.9629,38.9752,43500.0
2008-03-10 12:05:00,63.43,63.43,63.22,63.33,83300.0,38.9875,38.9875,38.8584,38.926,83300.0
2008-03-10 12:10:00,63.33,63.46,63.3,63.35,117200.0,38.926,39.0059,38.9076,38.9383,117200.0
2008-03-10 12:15:00,63.35,63.53,63.25,63.5,128300.0,38.9383,39.049,38.8769,39.0305,128300.0
2008-03-10 12:20:00,63.49,63.75,63.47,63.65,62100.0,39.0244,39.1842,39.0121,39.1227,62100.0
2008-03-10 12:25:00,63.66,63.74,63.62,63.67,70200.0,39.1289,39.178,39.1043,39.135,70200.0
2008-03-10 12:30:00,63.65,63.77,63.58,63.77,51500.0,39.1227,39.1965,39.0797,39.1965,51500.0
2008-03-10 12:35:00,63.77,64.01,63.72,63.97,67000.0,39.1965,39.344,39.1657,39.3194,67000.0
2008-03-10 12:40:00,63.96,64.0,63.8,63.81,36200.0,39.3133,39.3379,39.2149,39.2211,36200.0
2008-03-10 12:45:00,63.8,63.84,63.75,63.75,25400.0,39.2149,39.2395,39.1842,39.1842,25400.0
2008-03-10 12:50:00,63.77,64.0,63.75,64.0,71600.0,39.1965,39.3379,39.1842,39.3379,71600.0
2008-03-10 12:55:00,64.0,64.23,63.87,63.95,84800.0,39.3379,39.4792,39.2579,39.3071,84800.0
2008-03-10 13:00:00,63.97,64.26,63.93,64.16,51600.0,39.3194,39.4977,39.2948,39.4362,51600.0
2008-03-10 13:05:00,64.14,64.14,63.92,64.05,34100.0,39.4239,39.4239,39.2887,39.3686,34100.0
2008-03-10 13:10:00,64.02,64.08,63.88,63.88,40400.0,39.3501,39.387,39.2641,39.2641,40400.0
2008-03-10 13:15:00,63.87,63.91,63.76,63.76,15000.0,39.2579,39.2825,39.1903,39.1903,15000.0
2008-03-10 13:20:00,63.75,63.77,63.36,63.4,63700.0,39.1842,39.1965,38.9445,38.9691,63700.0
2008-03-10 13:25:00,63.4,63.52,63.31,63.33,39000.0,38.9691,39.0428,38.9137,38.926,39000.0
2008-03-10 13:30:00,63.35,63.6,63.27,63.57,31500.0,38.9383,39.092,38.8892,39.0736,31500.0
2008-03-10 13:35:00,63.55,63.57,63.37,63.38,26300.0,39.0613,39.0736,38.9506,38.9568,26300.0
2008-03-10 13:40:00,63.37,63.55,63.36,63.53,57100.0,38.9506,39.0613,38.9445,39.049,57100.0
2008-03-10 13:45:00,63.55,63.57,63.38,63.38,66500.0,39.0613,39.0736,38.9568,38.9568,66500.0
2008-03-10 13:50:00,63.39,63.56,63.38,63.47,69300.0,38.9629,39.0674,38.9568,39.0121,69300.0
2008-03-10 13:55:00,63.47,63.53,63.33,63.36,49700.0,39.0121,39.049,38.926,38.9445,49700.0
2008-03-10 14:00:00,63.38,63.5,63.26,63.41,66100.0,38.9568,39.0305,38.883,38.9752,66100.0
2008-03-10 14:05:00,63.36,63.43,63.18,63.22,50700.0,38.9445,38.9875,38.8338,38.8584,50700.0
2008-03-10 14:10:00,63.22,63.44,63.15,63.38,43700.0,38.8584,38.9936,38.8154,38.9568,43700.0
2008-03-10 14:15:00,63.36,63.45,63.09,63.12,41500.0,38.9445,38.9998,38.7785,38.797,41500.0
2008-03-10 14:20:00,63.11,63.19,62.85,62.86,45600.0,38.7908,38.84,38.631,38.6371,45600.0
2008-03-10 14:25:00,62.87,63.35,62.78,63.25,99000.0,38.6433,38.9383,38.588,38.8769,99000.0
2008-03-10 14:30:00,63.24,63.44,63.11,63.36,58300.0,38.8707,38.9936,38.7908,38.9445,58300.0
2008-03-10 14:35:00,63.36,63.52,63.27,63.45,41400.0,38.9445,39.0428,38.8892,38.9998,41400.0
2008-03-10 14:40:00,63.44,63.51,63.34,63.46,43400.0,38.9936,39.0367,38.9322,39.0059,43400.0
2008-03-10 14:45:00,63.46,63.48,63.2,63.26,68800.0,39.0059,39.0182,38.8461,38.883,68800.0
2008-03-10 14:50:00,63.27,63.42,63.18,63.35,48000.0,38.8892,38.9814,38.8338,38.9383,48000.0
2008-03-10 14:55:00,63.36,63.37,63.07,63.2,71500.0,38.9445,38.9506,38.7662,38.8461,71500.0
2008-03-10 15:00:00,63.23,63.33,63.05,63.31,75300.0,38.8646,38.926,38.7539,38.9137,75300.0
2008-03-10 15:05:00,63.32,63.33,63.1,63.24,78200.0,38.9199,38.926,38.7847,38.8707,78200.0
2008-03-10 15:10:00,63.22,63.3,62.95,63.28,122900.0,38.8584,38.9076,38.6925,38.8953,122900.0
2008-03-10 15:15:00,63.22,63.24,63.02,63.13,78800.0,38.8584,38.8707,38.7355,38.8031,78800.0
2008-03-10 15:20:00,63.12,63.48,63.12,63.28,88500.0,38.797,39.0182,38.797,38.8953,88500.0
2008-03-10 15:25:00,63.27,63.57,63.17,63.48,124200.0,38.8892,39.0736,38.8277,39.0182,124200.0
2008-03-10 15:30:00,63.47,63.6,63.33,63.58,98800.0,39.0121,39.092,38.926,39.0797,98800.0
2008-03-10 15:35:00,63.59,63.59,63.27,63.33,64200.0,39.0858,39.0858,38.8892,38.926,64200.0
2008-03-10 15:40:00,63.34,63.36,63.06,63.26,127200.0,38.9322,38.9445,38.7601,38.883,127200.0
2008-03-10 15:45:00,63.27,63.3,63.07,63.14,110500.0,38.8892,38.9076,38.7662,38.8093,110500.0
2008-03-10 15:50:00,63.14,63.19,63.04,63.18,95200.0,38.8093,38.84,38.7478,38.8338,95200.0
2008-03-10 15:55:00,63.19,63.29,63.15,63.25,201100.0,38.84,38.9014,38.8154,38.8769,201100.0
2008-03-11 09:30:00,64.8,66.46,64.8,66.36,151700.0,39.8296,40.8499,39.8296,40.7884,151700.0
2008-03-11 09:35:00,66.36,66.4,65.72,65.96,158400.0,40.7884,40.813,40.3951,40.5426,158400.0
2008-03-11 09:40:00,65.95,66.16,65.78,66.08,78400.0,40.5364,40.6655,40.4319,40.6163,78400.0
2008-03-11 09:45:00,66.09,66.13,65.69,65.95,85900.0,40.6225,40.6471,40.3766,40.5364,85900.0
2008-03-11 09:50:00,65.94,66.08,65.43,65.59,71000.0,40.5303,40.6163,40.2168,40.3152,71000.0
2008-03-11 09:55:00,65.57,65.92,65.54,65.77,67300.0,40.3029,40.518,40.2844,40.4258,67300.0
2008-03-11 10:00:00,65.77,65.85,65.56,65.7,91000.0,40.4258,40.475,40.2967,40.3828,91000.0
2008-03-11 10:05:00,65.71,66.04,65.71,66.01,74100.0,40.3889,40.5917,40.3889,40.5733,74100.0
2008-03-11 10:10:00,66.01,66.15,65.97,65.97,82400.0,40.5733,40.6594,40.5487,40.5487,82400.0
2008-03-11 10:15:00,65.99,66.26,65.99,66.03,48200.0,40.561,40.727,40.561,40.5856,48200.0
2008-03-11 10:20:00,66.03,66.12,65.99,66.09,54500.0,40.5856,40.6409,40.561,40.6225,54500.0
2008-03-11 10:25:00,66.09,66.18,65.78,66.15,167500.0,40.6225,40.6778,40.4319,40.6594,167500.0
2008-03-11 10:30:00,66.16,66.17,66.0,66.03,157600.0,40.6655,40.6717,40.5672,40.5856,157600.0
2008-03-11 10:35:00,66.04,66.2,65.99,66.19,70900.0,40.5917,40.6901,40.561,40.6839,70900.0
2008-03-11 10:40:00,66.19,66.35,65.94,65.95,70100.0,40.6839,40.7823,40.5303,40.5364,70100.0
2008-03-11 10:45:00,65.94,66.01,65.83,65.97,56800.0,40.5303,40.5733,40.4627,40.5487,56800.0
2008-03-11 10:50:00,65.99,66.09,65.75,65.91,75800.0,40.561,40.6225,40.4135,40.5118,75800.0
2008-03-11 10:55:00,65.9,66.02,65.88,65.95,44500.0,40.5057,40.5795,40.4934,40.5364,44500.0
2008-03-11 11:00:00,65.95,66.19,65.95,66.16,50000.0,40.5364,40.6839,40.5364,40.6655,50000.0
2008-03-11 11:05:00,66.13,66.25,66.0,66.01,49600.0,40.6471,40.7208,40.5672,40.5733,49600.0
2008-03-11 11:10:00,66.01,66.08,65.85,65.87,32600.0,40.5733,40.6163,40.475,40.4873,32600.0
2008-03-11 11:15:00,65.87,65.87,65.57,65.75,42900.0,40.4873,40.4873,40.3029,40.4135,42900.0
2008-03-11 11:20:00,65.75,65.97,65.64,65.94,33400.0,40.4135,40.5487,40.3459,40.5303,33400.0
2008-03-11 11:25:00,65.95,66.22,65.93,66.12,62700.0,40.5364,40.7024,40.5241,40.6409,62700.0
2008-03-11 11:30:00,66.12,66.27,66.07,66.13,34700.0,40.6409,40.7331,40.6102,40.6471,34700.0
2008-03-11 11:35:00,66.14,66.22,65.95,65.97,35100.0,40.6532,40.7024,40.5364,40.5487,35100.0
2008-03-11 11:40:00,65.99,66.09,65.87,65.91,45800.0,40.561,40.6225,40.4873,40.5118,45800.0
2008-03-11 11:45:00,65.91,65.91,65.61,65.67,42400.0,40.5118,40.5118,40.3274,40.3643,42400.0
2008-03-11 11:50:00,65.67,65.82,65.41,65.5,47100.0,40.3643,40.4565,40.2045,40.2598,47100.0
2008-03-11 11:55:00,65.5,65.67,65.16,65.28,69800.0,40.2598,40.3643,40.0509,40.1246,69800.0
2008-03-11 12:00:00,65.29,65.66,65.28,65.63,30700.0,40.1308,40.3582,40.1246,40.3397,30700.0
2008-03-11 12:05:00,65.64,65.74,65.49,65.49,29000.0,40.3459,40.4074,40.2537,40.2537,29000.0
2008-03-11 12:10:00,65.5,65.85,65.5,65.67,45700.0,40.2598,40.475,40.2598,40.3643,45700.0
2008-03-11 12:15:00,65.7,65.71,65.33,65.36,26600.0,40.3828,40.3889,40.1553,40.1738,26600.0
2008-03-11 12:20:00,65.35,65.45,65.24,65.31,32400.0,40.1676,40.2291,40.1,40.143,32400.0
2008-03-11 12:25:00,65.32,65.34,65.09,65.2,22000.0,40.1492,40.1615,40.0078,40.0754,22000.0
2008-03-11 12:30:00,65.2,65.23,65.0,65.02,54400.0,40.0754,40.0939,39.9525,39.9648,54400.0
2008-03-11 12:35:00,65.02,65.14,64.96,65.0,26700.0,39.9648,40.0386,39.9279,39.9525,26700.0
2008-03-11 12:40:00,65.01,65.16,64.98,65.02,19400.0,39.9587,40.0509,39.9402,39.9648,19400.0
2008-03-11 12:45:00,65.01,65.06,64.7,64.73,33700.0,39.9587,39.9894,39.7681,39.7866,33700.0
2008-03-11 12:50:00,64.71,64.98,64.68,64.81,18200.0,39.7743,39.9402,39.7558,39.8357,18200.0
2008-03-11 12:55:00,64.82,65.23,64.82,65.09,40500.0,39.8419,40.0939,39.8419,40.0078,40500.0
2008-03-11 13:00:00,65.09,65.37,64.92,65.26,189600.0,40.0078,40.1799,39.9033,40.1123,189600.0
2008-03-11 13:05:00,65.26,65.29,64.85,64.9,104400.0,40.1123,40.1308,39.8603,39.891,104400.0
2008-03-11 13:10:00,64.91,65.25,64.82,65.02,155200.0,39.8972,40.1062,39.8419,39.9648,155200.0
2008-03-11 13:15:00,65.02,65.28,64.85,65.21,57400.0,39.9648,40.1246,39.8603,40.0816,57400.0
2008-03-11 13:20:00,65.2,65.55,65.11,65.5,119500.0,40.0754,40.2906,40.0201,40.2598,119500.0
2008-03-11 13:25:00,65.5,65.81,65.49,65.78,62800.0,40.2598,40.4504,40.2537,40.4319,62800.0
2008-03-11 13:30:00,65.77,65.88,65.58,65.72,80400.0,40.4258,40.4934,40.309,40.3951,80400.0
2008-03-11 13:35:00,65.77,65.83,65.61,65.61,44400.0,40.4258,40.4627,40.3274,40.3274,44400.0
2008-03-11 13:40:00,65.61,65.63,65.48,65.54,59100.0,40.3274,40.3397,40.2475,40.2844,59100.0
2008-03-11 13:45:00,65.54,65.54,65.33,65.35,45400.0,40.2844,40.2844,40.1553,40.1676,45400.0
2008-03-11 13:50:00,65.37,65.57,65.33,65.47,63400.0,40.1799,40.3029,40.1553,40.2414,63400.0
2008-03-11 13:55:00,65.49,65.61,65.47,65.54,127200.0,40.2537,40.3274,40.2414,40.2844,127200.0
2008-03-11 14:00:00,65.52,65.63,65.48,65.62,97600.0,40.2721,40.3397,40.2475,40.3336,97600.0
2008-03-11 14:05:00,65.61,65.68,65.53,65.61,64900.0,40.3274,40.3705,40.2783,40.3274,64900.0
2008-03-11 14:10:00,65.58,65.64,65.54,65.58,61500.0,40.309,40.3459,40.2844,40.309,61500.0
2008-03-11 14:15:00,65.57,65.66,65.54,65.62,71100.0,40.3029,40.3582,40.2844,40.3336,71100.0
2008-03-11 14:20:00,65.63,65.66,65.49,65.51,57800.0,40.3397,40.3582,40.2537,40.266,57800.0
2008-03-11 14:25:00,65.52,65.58,65.5,65.56,30400.0,40.2721,40.309,40.2598,40.2967,30400.0
2008-03-11 14:30:00,65.55,65.62,65.51,65.58,43500.0,40.2906,40.3336,40.266,40.309,43500.0
2008-03-11 14:35:00,65.6,65.9,65.57,65.83,91900.0,40.3213,40.5057,40.3029,40.4627,91900.0
2008-03-11 14:40:00,65.86,66.19,65.84,66.12,92800.0,40.4811,40.6839,40.4688,40.6409,92800.0
2008-03-11 14:45:00,66.13,66.45,66.08,66.45,78000.0,40.6471,40.8438,40.6163,40.8438,78000.0
2008-03-11 14:50:00,66.42,66.7,66.32,66.7,91700.0,40.8253,40.9974,40.7639,40.9974,91700.0
2008-03-11 14:55:00,66.68,66.78,66.57,66.62,76400.0,40.9851,41.0466,40.9175,40.9482,76400.0
2008-03-11 15:00:00,66.6,66.7,66.34,66.46,78200.0,40.936,40.9974,40.7761,40.8499,78200.0
2008-03-11 15:05:00,66.47,66.54,66.31,66.49,85700.0,40.856,40.8991,40.7577,40.8683,85700.0
2008-03-11 15:10:00,66.48,66.58,66.37,66.5,49200.0,40.8622,40.9237,40.7946,40.8745,49200.0
2008-03-11 15:15:00,66.49,66.78,66.46,66.77,53600.0,40.8683,41.0466,40.8499,41.0404,53600.0
2008-03-11 15:20:00,66.76,67.02,66.73,66.99,74100.0,41.0343,41.1941,41.0159,41.1757,74100.0
2008-03-11 15:25:00,67.0,67.08,66.83,66.89,55600.0,41.1818,41.231,41.0773,41.1142,55600.0
2008-03-11 15:30:00,66.89,66.9,66.67,66.87,75000.0,41.1142,41.1203,40.979,41.1019,75000.0
2008-03-11 15:35:00,66.88,67.03,66.75,67.02,79600.0,41.1081,41.2003,41.0282,41.1941,79600.0
2008-03-11 15:40:00,67.02,67.2,66.91,67.0,153000.0,41.1941,41.3047,41.1265,41.1818,153000.0
2008-03-11 15:45:00,66.97,67.07,66.96,67.05,83900.0,41.1634,41.2248,41.1572,41.2125,83900.0
2008-03-11 15:50:00,67.09,67.22,67.0,67.12,153100.0,41.2371,41.317,41.1818,41.2556,153100.0
2008-03-11 15:55:00,67.13,67.37,67.01,67.33,182000.0,41.2617,41.4092,41.188,41.3847,182000.0
2008-03-12 09:30:00,67.42,67.76,66.66,67.75,157200.0,41.44,41.649,40.9728,41.6428,157200.0
2008-03-12 09:35:00,67.75,67.8,67.15,67.5,119800.0,41.6428,41.6735,41.274,41.4891,119800.0
2008-03-12 09:40:00,67.5,67.74,66.96,67.04,79900.0,41.4891,41.6367,41.1572,41.2064,79900.0
2008-03-12 09:45:00,67.04,67.04,66.84,66.98,56400.0,41.2064,41.2064,41.0835,41.1695,56400.0
2008-03-12 09:50:00,66.98,67.04,66.81,66.87,46500.0,41.1695,41.2064,41.065,41.1019,46500.0
2008-03-12 09:55:00,66.84,67.05,66.72,66.81,76500.0,41.0835,41.2125,41.0097,41.065,76500.0
2008-03-12 10:00:00,66.81,66.84,66.51,66.57,76500.0,41.065,41.0835,40.8806,40.9175,76500.0
2008-03-12 10:05:00,66.55,66.69,66.52,66.58,53700.0,40.9052,40.9913,40.8868,40.9237,53700.0
2008-03-12 10:10:00,66.58,67.05,66.58,67.0,44900.0,40.9237,41.2125,40.9237,41.1818,44900.0
2008-03-12 10:15:00,67.01,67.26,66.74,66.8,94800.0,41.188,41.3416,41.022,41.0589,94800.0
2008-03-12 10:20:00,66.83,67.05,66.76,66.85,95000.0,41.0773,41.2125,41.0343,41.0896,95000.0
2008-03-12 10:25:00,66.82,67.02,66.54,66.61,84100.0,41.0712,41.1941,40.8991,40.9421,84100.0
2008-03-12 10:30:00,66.59,66.64,66.13,66.32,78000.0,40.9298,40.9605,40.6471,40.7639,78000.0
2008-03-12 10:35:00,66.32,66.44,65.97,66.1,62100.0,40.7639,40.8376,40.5487,40.6286,62100.0
2008-03-12 10:40:00,66.12,66.47,66.11,66.4,63100.0,40.6409,40.856,40.6348,40.813,63100.0
2008-03-12 10:45:00,66.4,66.6,66.39,66.54,38400.0,40.813,40.936,40.8069,40.8991,38400.0
2008-03-12 10:50:00,66.54,66.86,66.54,66.72,41600.0,40.8991,41.0958,40.8991,41.0097,41600.0
2008-03-12 10:55:00,66.68,66.85,66.52,66.71,39700.0,40.9851,41.0896,40.8868,41.0036,39700.0
2008-03-12 11:00:00,66.69,66.94,66.69,66.88,66400.0,40.9913,41.1449,40.9913,41.1081,66400.0
2008-03-12 11:05:00,66.91,67.34,66.88,67.34,77700.0,41.1265,41.3908,41.1081,41.3908,77700.0
2008-03-12 11:10:00,67.33,67.44,67.26,67.39,47600.0,41.3847,41.4523,41.3416,41.4215,47600.0
2008-03-12 11:15:00,67.39,67.72,67.39,67.7,52000.0,41.4215,41.6244,41.4215,41.6121,52000.0
2008-03-12 11:20:00,67.72,68.15,67.61,68.0,92600.0,41.6244,41.8887,41.5568,41.7965,92600.0
2008-03-12 11:25:00,68.0,68.03,67.72,67.8,44200.0,41.7965,41.8149,41.6244,41.6735,44200.0
2008-03-12 11:30:00,67.75,67.8,67.58,67.63,44900.0,41.6428,41.6735,41.5383,41.569,44900.0
2008-03-12 11:35:00,67.62,67.79,67.6,67.78,28400.0,41.5629,41.6674,41.5506,41.6612,28400.0
2008-03-12 11:40:00,67.77,67.87,67.76,67.86,45400.0,41.6551,41.7166,41.649,41.7104,45400.0
2008-03-12 11:45:00,67.84,67.9,67.75,67.75,63600.0,41.6981,41.735,41.6428,41.6428,63600.0
2008-03-12 11:50:00,67.74,67.78,67.63,67.68,62400.0,41.6367,41.6612,41.569,41.5998,62400.0
2008-03-12 11:55:00,67.65,67.79,67.58,67.74,23100.0,41.5813,41.6674,41.5383,41.6367,23100.0
2008-03-12 12:00:00,67.74,67.78,67.55,67.58,21200.0,41.6367,41.6612,41.5199,41.5383,21200.0
2008-03-12 12:05:00,67.59,67.75,67.5,67.74,19600.0,41.5445,41.6428,41.4891,41.6367,19600.0
2008-03-12 12:10:00,67.75,67.9,67.68,67.76,42000.0,41.6428,41.735,41.5998,41.649,42000.0
2008-03-12 12:15:00,67.78,67.78,67.47,67.57,40300.0,41.6612,41.6612,41.4707,41.5322,40300.0
2008-03-12 12:20:00,67.55,67.75,67.53,67.62,16000.0,41.5199,41.6428,41.5076,41.5629,16000.0
2008-03-12 12:25:00,67.61,67.82,67.58,67.66,13000.0,41.5568,41.6858,41.5383,41.5875,13000.0
2008-03-12 12:30:00,67.64,67.79,67.59,67.73,35000.0,41.5752,41.6674,41.5445,41.6305,35000.0
2008-03-12 12:35:00,67.74,67.81,67.72,67.75,23500.0,41.6367,41.6797,41.6244,41.6428,23500.0
2008-03-12 12:40:00,67.75,67.94,67.75,67.9,63000.0,41.6428,41.7596,41.6428,41.735,63000.0
2008-03-12 12:45:00,67.92,67.96,67.5,67.62,59700.0,41.7473,41.7719,41.4891,41.5629,59700.0
2008-03-12 12:50:00,67.62,67.8,67.56,67.8,23300.0,41.5629,41.6735,41.526,41.6735,23300.0
2008-03-12 12:55:00,67.8,67.89,67.72,67.8,22600.0,41.6735,41.7289,41.6244,41.6735,22600.0
2008-03-12 13:00:00,67.81,67.91,67.76,67.82,32400.0,41.6797,41.7411,41.649,41.6858,32400.0
2008-03-12 13:05:00,67.8,67.97,67.79,67.97,15300.0,41.6735,41.778,41.6674,41.778,15300.0
2008-03-12 13:10:00,67.96,67.98,67.83,67.98,25900.0,41.7719,41.7842,41.692,41.7842,25900.0
2008-03-12 13:15:00,67.98,68.08,67.94,68.06,39800.0,41.7842,41.8456,41.7596,41.8333,39800.0
2008-03-12 13:20:00,68.06,68.19,67.99,68.01,35700.0,41.8333,41.9133,41.7903,41.8026,35700.0
2008-03-12 13:25:00,68.03,68.06,67.89,67.93,12700.0,41.8149,41.8333,41.7289,41.7534,12700.0
2008-03-12 13:30:00,67.93,67.95,67.76,67.76,19100.0,41.7534,41.7657,41.649,41.649,19100.0
2008-03-12 13:35:00,67.78,67.78,67.55,67.66,33500.0,41.6612,41.6612,41.5199,41.5875,33500.0
2008-03-12 13:40:00,67.64,67.75,67.26,67.4,39700.0,41.5752,41.6428,41.3416,41.4277,39700.0
2008-03-12 13:45:00,67.42,67.5,67.3,67.44,27400.0,41.44,41.4891,41.3662,41.4523,27400.0
2008-03-12 13:50:00,67.44,67.66,67.44,67.62,48300.0,41.4523,41.5875,41.4523,41.5629,48300.0
2008-03-12 13:55:00,67.63,67.7,67.58,67.6,21300.0,41.569,41.6121,41.5383,41.5506,21300.0
2008-03-12 14:00:00,67.6,67.86,67.53,67.68,57600.0,41.5506,41.7104,41.5076,41.5998,57600.0
2008-03-12 14:05:00,67.7,67.7,67.43,67.51,58100.0,41.6121,41.6121,41.4461,41.4953,58100.0
2008-03-12 14:10:00,67.52,67.55,67.32,67.5,35900.0,41.5014,41.5199,41.3785,41.4891,35900.0
2008-03-12 14:15:00,67.5,67.62,67.45,67.57,41200.0,41.4891,41.5629,41.4584,41.5322,41200.0
2008-03-12 14:20:00,67.58,67.67,67.5,67.5,24200.0,41.5383,41.5936,41.4891,41.4891,24200.0
2008-03-12 14:25:00,67.51,67.69,67.5,67.66,28900.0,41.4953,41.6059,41.4891,41.5875,28900.0
2008-03-12 14:30:00,67.63,68.0,67.54,67.99,35100.0,41.569,41.7965,41.5137,41.7903,35100.0
2008-03-12 14:35:00,68.0,68.03,67.77,67.84,29300.0,41.7965,41.8149,41.6551,41.6981,29300.0
2008-03-12 14:40:00,67.86,68.19,67.84,68.02,39300.0,41.7104,41.9133,41.6981,41.8088,39300.0
2008-03-12 14:45:00,68.0,68.06,67.9,68.02,46600.0,41.7965,41.8333,41.735,41.8088,46600.0
2008-03-12 14:50:00,67.99,68.15,67.99,68.06,37800.0,41.7903,41.8887,41.7903,41.8333,37800.0
2008-03-12 14:55:00,68.06,68.29,67.96,68.2,98200.0,41.8333,41.9747,41.7719,41.9194,98200.0
2008-03-12 15:00:00,68.18,68.19,67.94,68.1,81100.0,41.9071,41.9133,41.7596,41.8579,81100.0
2008-03-12 15:05:00,68.1,68.11,67.93,68.03,56400.0,41.8579,41.8641,41.7534,41.8149,56400.0
2008-03-12 15:10:00,68.0,68.0,67.77,67.93,41700.0,41.7965,41.7965,41.6551,41.7534,41700.0
2008-03-12 15:15:00,67.96,68.1,67.85,68.03,40500.0,41.7719,41.8579,41.7043,41.8149,40500.0
2008-03-12 15:20:00,68.0,68.06,67.9,67.9,32500.0,41.7965,41.8333,41.735,41.735,32500.0
2008-03-12 15:25:00,67.9,68.11,67.81,67.86,45100.0,41.735,41.8641,41.6797,41.7104,45100.0
2008-03-12 15:30:00,67.84,67.9,67.79,67.84,96100.0,41.6981,41.735,41.6674,41.6981,96100.0
2008-03-12 15:35:00,67.83,67.85,67.52,67.55,121100.0,41.692,41.7043,41.5014,41.5199,121100.0
2008-03-12 15:40:00,67.56,67.71,67.5,67.66,46400.0,41.526,41.6182,41.4891,41.5875,46400.0
2008-03-12 15:45:00,67.66,67.69,67.43,67.62,97600.0,41.5875,41.6059,41.4461,41.5629,97600.0
2008-03-12 15:50:00,67.6,67.74,67.54,67.56,91800.0,41.5506,41.6367,41.5137,41.526,91800.0
2008-03-12 15:55:00,67.57,67.72,67.48,67.63,118000.0,41.5322,41.6244,41.4768,41.569,118000.0
2008-03-13 09:30:00,66.44,66.9,66.12,66.32,87500.0,40.8376,41.1203,40.6409,40.7639,87500.0
2008-03-13 09:35:00,66.29,67.2,66.19,66.76,77700.0,40.7454,41.3047,40.6839,41.0343,77700.0
2008-03-13 09:40:00,66.7,67.33,66.67,66.97,118700.0,40.9974,41.3847,40.979,41.1634,118700.0
2008-03-13 09:45:00,66.97,66.97,66.23,66.5,184800.0,41.1634,41.1634,40.7085,40.8745,184800.0
2008-03-13 09:50:00,66.49,66.5,66.13,66.14,115500.0,40.8683,40.8745,40.6471,40.6532,115500.0
2008-03-13 09:55:00,66.16,66.21,65.61,65.92,127600.0,40.6655,40.6962,40.3274,40.518,127600.0
2008-03-13 10:00:00,65.99,66.51,65.97,66.39,133700.0,40.561,40.8806,40.5487,40.8069,133700.0
2008-03-13 10:05:00,66.39,66.7,66.32,66.46,97200.0,40.8069,40.9974,40.7639,40.8499,97200.0
2008-03-13 10:10:00,66.49,67.18,66.41,66.89,162300.0,40.8683,41.2925,40.8192,41.1142,162300.0
2008-03-13 10:15:00,66.89,67.11,66.66,67.05,158900.0,41.1142,41.2494,40.9728,41.2125,158900.0
2008-03-13 10:20:00,67.02,67.36,66.81,66.84,121300.0,41.1941,41.4031,41.065,41.0835,121300.0
2008-03-13 10:25:00,66.86,67.18,66.8,67.17,70300.0,41.0958,41.2925,41.0589,41.2863,70300.0
2008-03-13 10:30:00,67.19,67.3,66.85,67.19,92300.0,41.2986,41.3662,41.0896,41.2986,92300.0
2008-03-13 10:35:00,67.22,67.3,66.97,67.23,138900.0,41.317,41.3662,41.1634,41.3232,138900.0
2008-03-13 10:40:00,67.27,67.5,67.07,67.4,86800.0,41.3478,41.4891,41.2248,41.4277,86800.0
2008-03-13 10:45:00,67.38,67.45,67.18,67.33,64100.0,41.4154,41.4584,41.2925,41.3847,64100.0
2008-03-13 10:50:00,67.32,67.58,67.19,67.47,67500.0,41.3785,41.5383,41.2986,41.4707,67500.0
2008-03-13 10:55:00,67.5,67.88,67.45,67.82,47000.0,41.4891,41.7227,41.4584,41.6858,47000.0
2008-03-13 11:00:00,67.84,68.27,67.79,68.19,118800.0,41.6981,41.9624,41.6674,41.9133,118800.0
2008-03-13 11:05:00,68.24,68.66,68.21,68.66,160800.0,41.944,42.2021,41.9255,42.2021,160800.0
2008-03-13 11:10:00,68.68,69.32,68.59,68.88,162300.0,42.2144,42.6078,42.1591,42.3374,162300.0
2008-03-13 11:15:00,68.84,68.99,68.51,68.74,89200.0,42.3128,42.405,42.1099,42.2513,89200.0
2008-03-13 11:20:00,68.73,70.0,68.73,69.93,192500.0,42.2452,43.0258,42.2452,42.9828,192500.0
2008-03-13 11:25:00,69.93,70.0,66.85,69.51,121900.0,42.9828,43.0258,41.0896,42.7246,121900.0
2008-03-13 11:30:00,69.49,69.75,69.27,69.34,95700.0,42.7123,42.8721,42.5771,42.6201,95700.0
2008-03-13 11:35:00,69.38,69.74,69.33,69.74,86200.0,42.6447,42.866,42.614,42.866,86200.0
2008-03-13 11:40:00,69.7,69.83,69.36,69.45,94300.0,42.8414,42.9213,42.6324,42.6877,94300.0
2008-03-13 11:45:00,69.46,69.57,69.28,69.49,95800.0,42.6939,42.7615,42.5832,42.7123,95800.0
2008-03-13 11:50:00,69.48,69.91,69.48,69.81,72200.0,42.7062,42.9705,42.7062,42.909,72200.0
2008-03-13 11:55:00,69.81,69.9,69.67,69.84,38100.0,42.909,42.9643,42.8229,42.9274,38100.0
2008-03-13 12:00:00,69.83,70.5,69.83,70.18,148600.0,42.9213,43.3331,42.9213,43.1364,148600.0
2008-03-13 12:05:00,70.19,70.32,70.06,70.29,75500.0,43.1426,43.2225,43.0627,43.204,75500.0
2008-03-13 12:10:00,70.29,70.6,70.29,70.4,109900.0,43.204,43.3946,43.204,43.2716,109900.0
2008-03-13 12:15:00,70.4,70.7,70.37,70.52,75100.0,43.2716,43.456,43.2532,43.3454,75100.0
2008-03-13 12:20:00,70.47,70.5,70.15,70.3,138200.0,43.3147,43.3331,43.118,43.2102,138200.0
2008-03-13 12:25:00,70.3,70.52,70.3,70.42,85200.0,43.2102,43.3454,43.2102,43.2839,85200.0
2008-03-13 12:30:00,70.41,70.73,70.35,70.42,146800.0,43.2778,43.4745,43.2409,43.2839,146800.0
2008-03-13 12:35:00,70.44,70.65,70.42,70.53,142600.0,43.2962,43.4253,43.2839,43.3515,142600.0
2008-03-13 12:40:00,70.54,70.74,70.45,70.45,161200.0,43.3577,43.4806,43.3024,43.3024,161200.0
2008-03-13 12:45:00,70.45,70.54,70.32,70.47,93600.0,43.3024,43.3577,43.2225,43.3147,93600.0
2008-03-13 12:50:00,70.49,70.78,70.42,70.69,115700.0,43.327,43.5052,43.2839,43.4499,115700.0
2008-03-13 12:55:00,70.7,70.74,70.47,70.6,107200.0,43.456,43.4806,43.3147,43.3946,107200.0
2008-03-13 13:00:00,70.63,70.84,70.55,70.6,163800.0,43.413,43.5421,43.3638,43.3946,163800.0
2008-03-13 13:05:00,70.6,71.0,70.58,70.95,131400.0,43.3946,43.6404,43.3823,43.6097,131400.0
2008-03-13 13:10:00,70.94,71.12,70.81,71.0,190700.0,43.6036,43.7142,43.5236,43.6404,190700.0
2008-03-13 13:15:00,71.01,71.15,70.95,71.13,91600.0,43.6466,43.7326,43.6097,43.7203,91600.0
2008-03-13 13:20:00,71.13,71.14,70.97,71.0,106400.0,43.7203,43.7265,43.622,43.6404,106400.0
2008-03-13 13:25:00,71.0,71.59,71.0,71.5,127500.0,43.6404,44.0031,43.6404,43.9478,127500.0
2008-03-13 13:30:00,71.55,71.93,71.5,71.82,253600.0,43.9785,44.2121,43.9478,44.1444,253600.0
2008-03-13 13:35:00,71.79,71.95,71.7,71.76,243400.0,44.126,44.2244,44.0707,44.1076,243400.0
2008-03-13 13:40:00,71.77,71.97,71.7,71.73,201300.0,44.1137,44.2366,44.0707,44.0891,201300.0
2008-03-13 13:45:00,71.73,71.74,71.42,71.44,86600.0,44.0891,44.0953,43.8986,43.9109,86600.0
2008-03-13 13:50:00,71.41,71.76,71.22,71.76,169900.0,43.8924,44.1076,43.7757,44.1076,169900.0
2008-03-13 13:55:00,71.79,71.88,71.41,71.5,108300.0,44.126,44.1813,43.8924,43.9478,108300.0
2008-03-13 14:00:00,71.5,71.77,71.41,71.54,85600.0,43.9478,44.1137,43.8924,43.9723,85600.0
2008-03-13 14:05:00,71.51,71.98,71.5,71.94,132900.0,43.9539,44.2428,43.9478,44.2182,132900.0
2008-03-13 14:10:00,71.98,72.0,71.86,71.97,116800.0,44.2428,44.2551,44.169,44.2366,116800.0
2008-03-13 14:15:00,71.97,72.23,71.63,71.84,141800.0,44.2366,44.3965,44.0277,44.1567,141800.0
2008-03-13 14:20:00,71.85,72.19,71.82,72.17,78200.0,44.1629,44.3719,44.1444,44.3596,78200.0
2008-03-13 14:25:00,72.19,72.67,72.1,72.58,189400.0,44.3719,44.6669,44.3165,44.6116,189400.0
2008-03-13 14:30:00,72.58,72.72,72.4,72.42,228000.0,44.6116,44.6976,44.5009,44.5132,228000.0
2008-03-13 14:35:00,72.42,72.45,72.23,72.28,187700.0,44.5132,44.5317,44.3965,44.4272,187700.0
2008-03-13 14:40:00,72.3,72.4,71.96,72.02,188300.0,44.4395,44.5009,44.2305,44.2674,188300.0
2008-03-13 14:45:00,72.02,72.15,71.95,72.13,153500.0,44.2674,44.3473,44.2244,44.335,153500.0
2008-03-13 14:50:00,72.12,72.33,72.05,72.26,108300.0,44.3288,44.4579,44.2858,44.4149,108300.0
2008-03-13 14:55:00,72.27,72.39,72.11,72.22,125400.0,44.421,44.4948,44.3227,44.3903,125400.0
2008-03-13 15:00:00,72.25,72.62,72.2,72.26,304000.0,44.4087,44.6362,44.378,44.4149,304000.0
2008-03-13 15:05:00,72.25,72.36,71.96,72.09,263200.0,44.4087,44.4764,44.2305,44.3104,263200.0
2008-03-13 15:10:00,72.1,72.45,71.95,72.41,140100.0,44.3165,44.5317,44.2244,44.5071,140100.0
2008-03-13 15:15:00,72.41,72.48,72.25,72.48,85000.0,44.5071,44.5501,44.4087,44.5501,85000.0
2008-03-13 15:20:00,72.47,72.72,72.34,72.68,107200.0,44.544,44.6976,44.4641,44.673,107200.0
2008-03-13 15:25:00,72.68,73.12,72.61,72.98,214200.0,44.673,44.9435,44.63,44.8574,214200.0
2008-03-13 15:30:00,72.99,73.01,72.86,72.94,247300.0,44.8636,44.8759,44.7837,44.8329,247300.0
2008-03-13 15:35:00,72.94,73.08,72.79,73.05,198700.0,44.8329,44.9189,44.7407,44.9005,198700.0
2008-03-13 15:40:00,73.05,73.14,72.72,72.79,330400.0,44.9005,44.9558,44.6976,44.7407,330400.0
2008-03-13 15:45:00,72.81,72.86,72.51,72.62,188500.0,44.753,44.7837,44.5686,44.6362,188500.0
2008-03-13 15:50:00,72.62,72.74,72.48,72.52,187300.0,44.6362,44.7099,44.5501,44.5747,187300.0
2008-03-13 15:55:00,72.52,72.77,72.32,72.56,315500.0,44.5747,44.7284,44.4518,44.5993,315500.0
2008-03-14 09:30:00,72.86,73.15,72.35,72.85,179200.0,44.7837,44.9619,44.4702,44.7775,179200.0
2008-03-14 09:35:00,72.9,73.25,72.61,72.93,148200.0,44.8083,45.0234,44.63,44.8267,148200.0
2008-03-14 09:40:00,72.94,72.99,71.79,72.08,249100.0,44.8329,44.8636,44.126,44.3043,249100.0
2008-03-14 09:45:00,72.08,72.09,71.02,71.06,276100.0,44.3043,44.3104,43.6527,43.6773,276100.0
2008-03-14 09:50:00,71.03,71.07,70.32,70.46,221300.0,43.6589,43.6835,43.2225,43.3085,221300.0
2008-03-14 09:55:00,70.48,70.97,70.25,70.36,145200.0,43.3208,43.622,43.1794,43.2471,145200.0
2008-03-14 10:00:00,70.33,70.49,70.01,70.48,179600.0,43.2286,43.327,43.0319,43.3208,179600.0
2008-03-14 10:05:00,70.44,71.63,70.44,71.48,159300.0,43.2962,44.0277,43.2962,43.9355,159300.0
2008-03-14 10:10:00,71.44,71.67,70.78,71.67,129300.0,43.9109,44.0522,43.5052,44.0522,129300.0
2008-03-14 10:15:00,71.66,72.53,71.45,71.63,125200.0,44.0461,44.5809,43.917,44.0277,125200.0
2008-03-14 10:20:00,71.62,72.11,71.18,71.98,147900.0,44.0215,44.3227,43.7511,44.2428,147900.0
2008-03-14 10:25:00,71.93,72.42,71.45,72.19,182800.0,44.2121,44.5132,43.917,44.3719,182800.0
2008-03-14 10:30:00,72.15,72.44,71.77,71.98,153800.0,44.3473,44.5255,44.1137,44.2428,153800.0
2008-03-14 10:35:00,71.98,72.27,71.93,72.11,55700.0,44.2428,44.421,44.2121,44.3227,55700.0
2008-03-14 10:40:00,72.08,72.08,71.24,71.91,91000.0,44.3043,44.3043,43.7879,44.1998,91000.0
2008-03-14 10:45:00,71.88,72.25,71.83,72.02,78900.0,44.1813,44.4087,44.1506,44.2674,78900.0
2008-03-14 10:50:00,72.09,72.66,71.99,72.36,125500.0,44.3104,44.6608,44.2489,44.4764,125500.0
2008-03-14 10:55:00,72.38,72.6,72.11,72.44,73600.0,44.4887,44.6239,44.3227,44.5255,73600.0
2008-03-14 11:00:00,72.4,72.46,72.21,72.29,54800.0,44.5009,44.5378,44.3842,44.4333,54800.0
2008-03-14 11:05:00,72.28,72.69,72.28,72.47,68600.0,44.4272,44.6792,44.4272,44.544,68600.0
2008-03-14 11:10:00,72.48,72.65,72.37,72.42,60000.0,44.5501,44.6546,44.4825,44.5132,60000.0
2008-03-14 11:15:00,72.47,72.47,72.02,72.13,55100.0,44.544,44.544,44.2674,44.335,55100.0
2008-03-14 11:20:00,72.13,72.15,71.84,72.0,52300.0,44.335,44.3473,44.1567,44.2551,52300.0
2008-03-14 11:25:00,71.93,72.02,71.64,71.74,52400.0,44.2121,44.2674,44.0338,44.0953,52400.0
2008-03-14 11:30:00,71.68,71.76,71.51,71.53,92400.0,44.0584,44.1076,43.9539,43.9662,92400.0
2008-03-14 11:35:00,71.56,72.3,71.5,71.57,75500.0,43.9846,44.4395,43.9478,43.9908,75500.0
2008-03-14 11:40:00,71.59,71.69,71.46,71.6,37300.0,44.0031,44.0645,43.9232,44.0092,37300.0
2008-03-14 11:45:00,71.64,72.22,71.63,72.06,55700.0,44.0338,44.3903,44.0277,44.292,55700.0
2008-03-14 11:50:00,72.03,72.05,71.76,71.84,45000.0,44.2735,44.2858,44.1076,44.1567,45000.0
2008-03-14 11:55:00,71.87,71.96,71.73,71.88,31500.0,44.1752,44.2305,44.0891,44.1813,31500.0
2008-03-14 12:00:00,71.85,71.95,71.79,71.83,28900.0,44.1629,44.2244,44.126,44.1506,28900.0
2008-03-14 12:05:00,71.84,71.93,71.77,71.9,57800.0,44.1567,44.2121,44.1137,44.1936,57800.0
2008-03-14 12:10:00,71.9,71.96,71.71,71.94,108000.0,44.1936,44.2305,44.0768,44.2182,108000.0
2008-03-14 12:15:00,71.94,71.96,71.76,71.86,30200.0,44.2182,44.2305,44.1076,44.169,30200.0
2008-03-14 12:20:00,71.86,71.88,71.54,71.69,23600.0,44.169,44.1813,43.9723,44.0645,23600.0
2008-03-14 12:25:00,71.71,71.79,71.5,71.59,67600.0,44.0768,44.126,43.9478,44.0031,67600.0
2008-03-14 12:30:00,71.59,71.66,71.42,71.62,57800.0,44.0031,44.0461,43.8986,44.0215,57800.0
2008-03-14 12:35:00,71.57,71.66,71.45,71.5,34700.0,43.9908,44.0461,43.917,43.9478,34700.0
2008-03-14 12:40:00,71.45,71.52,71.27,71.35,62000.0,43.917,43.9601,43.8064,43.8556,62000.0
2008-03-14 12:45:00,71.36,71.38,71.02,71.3,59000.0,43.8617,43.874,43.6527,43.8248,59000.0
2008-03-14 12:50:00,71.31,71.68,71.03,71.18,64600.0,43.831,44.0584,43.6589,43.7511,64600.0
2008-03-14 12:55:00,71.2,71.25,70.9,70.9,80800.0,43.7634,43.7941,43.579,43.579,80800.0
2008-03-14 13:00:00,70.9,71.08,70.87,70.91,70800.0,43.579,43.6896,43.5605,43.5851,70800.0
2008-03-14 13:05:00,70.96,71.04,70.83,70.89,92500.0,43.6158,43.665,43.5359,43.5728,92500.0
2008-03-14 13:10:00,70.91,70.98,70.74,70.75,47500.0,43.5851,43.6281,43.4806,43.4868,47500.0
2008-03-14 13:15:00,70.81,70.93,70.7,70.8,56300.0,43.5236,43.5974,43.456,43.5175,56300.0
2008-03-14 13:20:00,70.81,70.83,70.6,70.66,56300.0,43.5236,43.5359,43.3946,43.4314,56300.0
2008-03-14 13:25:00,70.66,70.83,70.58,70.64,61100.0,43.4314,43.5359,43.3823,43.4192,61100.0
2008-03-14 13:30:00,70.63,70.65,70.3,70.36,73500.0,43.413,43.4253,43.2102,43.2471,73500.0
2008-03-14 13:35:00,70.34,70.69,70.29,70.6,71500.0,43.2348,43.4499,43.204,43.3946,71500.0
2008-03-14 13:40:00,70.6,70.6,70.35,70.46,36100.0,43.3946,43.3946,43.2409,43.3085,36100.0
2008-03-14 13:45:00,70.48,70.85,70.48,70.82,101900.0,43.3208,43.5482,43.3208,43.5298,101900.0
2008-03-14 13:50:00,70.82,70.89,70.63,70.66,41100.0,43.5298,43.5728,43.413,43.4314,41100.0
2008-03-14 13:55:00,70.63,70.88,70.39,70.45,30800.0,43.413,43.5667,43.2655,43.3024,30800.0
2008-03-14 14:00:00,70.4,70.54,70.35,70.44,101100.0,43.2716,43.3577,43.2409,43.2962,101100.0
2008-03-14 14:05:00,70.44,70.44,70.29,70.31,41100.0,43.2962,43.2962,43.204,43.2163,41100.0
2008-03-14 14:10:00,70.3,70.54,70.1,70.23,105700.0,43.2102,43.3577,43.0872,43.1671,105700.0
2008-03-14 14:15:00,70.22,70.4,70.16,70.24,80500.0,43.161,43.2716,43.1241,43.1733,80500.0
2008-03-14 14:20:00,70.26,70.37,69.98,70.05,44700.0,43.1856,43.2532,43.0135,43.0565,44700.0
2008-03-14 14:25:00,70.0,70.06,69.5,69.68,71100.0,43.0258,43.0627,42.7184,42.8291,71100.0
2008-03-14 14:30:00,69.64,69.87,69.51,69.82,47300.0,42.8045,42.9459,42.7246,42.9151,47300.0
2008-03-14 14:35:00,69.83,70.03,69.81,69.91,64700.0,42.9213,43.0442,42.909,42.9705,64700.0
2008-03-14 14:40:00,69.93,70.86,69.84,70.73,79600.0,42.9828,43.5544,42.9274,43.4745,79600.0
2008-03-14 14:45:00,70.7,70.73,70.01,70.11,67700.0,43.456,43.4745,43.0319,43.0934,67700.0
2008-03-14 14:50:00,70.13,70.27,69.93,70.02,83600.0,43.1057,43.1917,42.9828,43.0381,83600.0
2008-03-14 14:55:00,70.06,70.5,70.05,70.47,73900.0,43.0627,43.3331,43.0565,43.3147,73900.0
2008-03-14 15:00:00,70.5,70.7,70.25,70.35,172600.0,43.3331,43.456,43.1794,43.2409,172600.0
2008-03-14 15:05:00,70.38,70.67,70.34,70.67,89800.0,43.2593,43.4376,43.2348,43.4376,89800.0
2008-03-14 15:10:00,70.66,71.03,70.5,70.96,150400.0,43.4314,43.6589,43.3331,43.6158,150400.0
2008-03-14 15:15:00,70.93,71.5,70.89,71.32,195500.0,43.5974,43.9478,43.5728,43.8371,195500.0
2008-03-14 15:20:00,71.32,71.42,71.17,71.36,187300.0,43.8371,43.8986,43.7449,43.8617,187300.0
2008-03-14 15:25:00,71.35,71.8,71.33,71.4,309700.0,43.8556,44.1322,43.8433,43.8863,309700.0
2008-03-14 15:30:00,71.4,71.47,71.16,71.28,143700.0,43.8863,43.9293,43.7388,43.8125,143700.0
2008-03-14 15:35:00,71.24,71.71,71.17,71.23,95200.0,43.7879,44.0768,43.7449,43.7818,95200.0
2008-03-14 15:40:00,71.25,71.32,71.02,71.1,108500.0,43.7941,43.8371,43.6527,43.7019,108500.0
2008-03-14 15:45:00,71.09,71.38,70.9,71.09,134100.0,43.6957,43.874,43.579,43.6957,134100.0
2008-03-14 15:50:00,71.12,71.27,70.87,71.11,154900.0,43.7142,43.8064,43.5605,43.708,154900.0
2008-03-14 15:55:00,71.13,71.35,70.98,71.1,194300.0,43.7203,43.8556,43.6281,43.7019,194300.0
2008-03-17 09:30:00,69.33,69.67,68.48,69.27,169400.0,42.614,42.8229,42.0915,42.5771,169400.0
2008-03-17 09:35:00,69.27,69.86,68.68,68.71,128900.0,42.5771,42.9397,42.2144,42.2329,128900.0
2008-03-17 09:40:00,68.72,69.12,68.51,68.86,85500.0,42.239,42.4849,42.1099,42.3251,85500.0
2008-03-17 09:45:00,68.84,69.17,68.62,68.74,94900.0,42.3128,42.5156,42.1776,42.2513,94900.0
2008-03-17 09:50:00,68.77,69.53,68.7,69.26,98100.0,42.2698,42.7369,42.2267,42.5709,98100.0
2008-03-17 09:55:00,69.25,69.5,69.03,69.49,65000.0,42.5648,42.7184,42.4296,42.7123,65000.0
2008-03-17 10:00:00,69.47,69.97,69.43,69.65,97000.0,42.7,43.0073,42.6754,42.8106,97000.0
2008-03-17 10:05:00,69.68,70.09,69.63,69.99,66000.0,42.8291,43.0811,42.7984,43.0196,66000.0
2008-03-17 10:10:00,70.04,70.23,69.92,70.04,40800.0,43.0504,43.1671,42.9766,43.0504,40800.0
2008-03-17 10:15:00,70.02,70.5,69.99,70.47,83200.0,43.0381,43.3331,43.0196,43.3147,83200.0
2008-03-17 10:20:00,70.41,70.88,70.25,70.83,59000.0,43.2778,43.5667,43.1794,43.5359,59000.0
2008-03-17 10:25:00,70.83,71.69,70.83,71.28,170600.0,43.5359,44.0645,43.5359,43.8125,170600.0
2008-03-17 10:30:00,71.25,71.44,70.53,70.7,135200.0,43.7941,43.9109,43.3515,43.456,135200.0
2008-03-17 10:35:00,70.73,71.19,70.71,71.18,74100.0,43.4745,43.7572,43.4622,43.7511,74100.0
2008-03-17 10:40:00,71.18,71.95,71.16,71.9,125000.0,43.7511,44.2244,43.7388,44.1936,125000.0
2008-03-17 10:45:00,71.9,72.28,71.67,71.84,146100.0,44.1936,44.4272,44.0522,44.1567,146100.0
2008-03-17 10:50:00,71.85,72.32,71.65,71.96,98700.0,44.1629,44.4518,44.04,44.2305,98700.0
2008-03-17 10:55:00,71.96,71.96,71.37,71.46,67300.0,44.2305,44.2305,43.8679,43.9232,67300.0
2008-03-17 11:00:00,71.45,71.6,71.24,71.4,64800.0,43.917,44.0092,43.7879,43.8863,64800.0
2008-03-17 11:05:00,71.39,71.74,71.2,71.39,72700.0,43.8801,44.0953,43.7634,43.8801,72700.0
2008-03-17 11:10:00,71.38,71.47,71.0,71.0,55000.0,43.874,43.9293,43.6404,43.6404,55000.0
2008-03-17 11:15:00,70.98,71.07,70.7,71.07,112300.0,43.6281,43.6835,43.456,43.6835,112300.0
2008-03-17 11:20:00,71.03,71.32,70.89,70.9,84900.0,43.6589,43.8371,43.5728,43.579,84900.0
2008-03-17 11:25:00,70.88,70.98,69.96,70.17,93100.0,43.5667,43.6281,43.0012,43.1303,93100.0
2008-03-17 11:30:00,70.19,70.59,70.09,70.49,116300.0,43.1426,43.3884,43.0811,43.327,116300.0
2008-03-17 11:35:00,70.52,70.56,70.06,70.19,89800.0,43.3454,43.37,43.0627,43.1426,89800.0
2008-03-17 11:40:00,70.19,70.48,70.18,70.4,70300.0,43.1426,43.3208,43.1364,43.2716,70300.0
2008-03-17 11:45:00,70.42,70.46,70.24,70.27,30800.0,43.2839,43.3085,43.1733,43.1917,30800.0
2008-03-17 11:50:00,70.26,70.36,70.07,70.08,43300.0,43.1856,43.2471,43.0688,43.0749,43300.0
2008-03-17 11:55:00,70.09,70.09,69.7,69.75,99500.0,43.0811,43.0811,42.8414,42.8721,99500.0
2008-03-17 12:00:00,69.75,69.76,69.41,69.56,73200.0,42.8721,42.8783,42.6631,42.7553,73200.0
2008-03-17 12:05:00,69.56,69.61,69.42,69.48,80000.0,42.7553,42.7861,42.6693,42.7062,80000.0
2008-03-17 12:10:00,69.49,69.5,69.35,69.42,55100.0,42.7123,42.7184,42.6263,42.6693,55100.0
2008-03-17 12:15:00,69.46,69.46,69.25,69.34,65300.0,42.6939,42.6939,42.5648,42.6201,65300.0
2008-03-17 12:20:00,69.37,69.4,69.09,69.12,113500.0,42.6385,42.657,42.4664,42.4849,113500.0
2008-03-17 12:25:00,69.12,69.13,68.81,68.99,100900.0,42.4849,42.491,42.2943,42.405,100900.0
2008-03-17 12:30:00,68.99,68.99,68.52,68.53,150800.0,42.405,42.405,42.1161,42.1222,150800.0
2008-03-17 12:35:00,68.56,69.31,68.45,69.31,87600.0,42.1407,42.6017,42.0731,42.6017,87600.0
2008-03-17 12:40:00,69.27,69.5,69.1,69.1,30300.0,42.5771,42.7184,42.4726,42.4726,30300.0
2008-03-17 12:45:00,69.1,69.45,69.09,69.38,21600.0,42.4726,42.6877,42.4664,42.6447,21600.0
2008-03-17 12:50:00,69.42,69.63,69.3,69.4,37000.0,42.6693,42.7984,42.5955,42.657,37000.0
2008-03-17 12:55:00,69.41,69.73,69.37,69.64,27000.0,42.6631,42.8598,42.6385,42.8045,27000.0
2008-03-17 13:00:00,69.59,69.64,69.37,69.37,23900.0,42.7738,42.8045,42.6385,42.6385,23900.0
2008-03-17 13:05:00,69.39,69.39,69.0,69.08,22300.0,42.6508,42.6508,42.4111,42.4603,22300.0
2008-03-17 13:10:00,69.08,69.08,68.71,68.89,37000.0,42.4603,42.4603,42.2329,42.3435,37000.0
2008-03-17 13:15:00,68.84,69.0,68.77,68.96,51900.0,42.3128,42.4111,42.2698,42.3865,51900.0
2008-03-17 13:20:00,69.0,69.02,68.64,68.88,55500.0,42.4111,42.4234,42.1898,42.3374,55500.0
2008-03-17 13:25:00,68.88,69.09,68.69,69.03,31800.0,42.3374,42.4664,42.2206,42.4296,31800.0
2008-03-17 13:30:00,69.05,69.15,68.79,68.91,56100.0,42.4419,42.5033,42.282,42.3558,56100.0
2008-03-17 13:35:00,68.89,68.9,68.51,68.8,46000.0,42.3435,42.3497,42.1099,42.2882,46000.0
2008-03-17 13:40:00,68.83,69.29,68.67,69.29,38400.0,42.3066,42.5894,42.2083,42.5894,38400.0
2008-03-17 13:45:00,69.23,69.61,69.19,69.44,68900.0,42.5525,42.7861,42.5279,42.6816,68900.0
2008-03-17 13:50:00,69.41,69.6,69.23,69.6,31400.0,42.6631,42.7799,42.5525,42.7799,31400.0
2008-03-17 13:55:00,69.64,69.65,69.26,69.53,22900.0,42.8045,42.8106,42.5709,42.7369,22900.0
2008-03-17 14:00:00,69.53,70.29,69.47,70.29,52800.0,42.7369,43.204,42.7,43.204,52800.0
2008-03-17 14:05:00,70.22,70.45,70.03,70.25,74700.0,43.161,43.3024,43.0442,43.1794,74700.0
2008-03-17 14:10:00,70.2,70.2,69.73,69.76,58600.0,43.1487,43.1487,42.8598,42.8783,58600.0
2008-03-17 14:15:00,69.77,69.95,69.65,69.8,34500.0,42.8844,42.995,42.8106,42.9028,34500.0
2008-03-17 14:20:00,69.79,69.84,69.64,69.66,33300.0,42.8967,42.9274,42.8045,42.8168,33300.0
2008-03-17 14:25:00,69.66,69.7,69.44,69.59,25300.0,42.8168,42.8414,42.6816,42.7738,25300.0
2008-03-17 14:30:00,69.59,69.72,69.31,69.45,31700.0,42.7738,42.8537,42.6017,42.6877,31700.0
2008-03-17 14:35:00,69.49,70.02,69.47,69.98,67600.0,42.7123,43.0381,42.7,43.0135,67600.0
2008-03-17 14:40:00,70.0,70.23,69.93,70.07,44000.0,43.0258,43.1671,42.9828,43.0688,44000.0
2008-03-17 14:45:00,70.07,70.3,69.72,69.74,34400.0,43.0688,43.2102,42.8537,42.866,34400.0
2008-03-17 14:50:00,69.75,70.03,69.61,69.61,65500.0,42.8721,43.0442,42.7861,42.7861,65500.0
2008-03-17 14:55:00,69.59,70.26,69.59,70.04,32600.0,42.7738,43.1856,42.7738,43.0504,32600.0
2008-03-17 15:00:00,70.02,70.5,69.81,70.42,106800.0,43.0381,43.3331,42.909,43.2839,106800.0
2008-03-17 15:05:00,70.42,70.83,70.37,70.58,99200.0,43.2839,43.5359,43.2532,43.3823,99200.0
2008-03-17 15:10:00,70.56,70.61,70.2,70.46,44700.0,43.37,43.4007,43.1487,43.3085,44700.0
2008-03-17 15:15:00,70.47,70.52,70.25,70.4,60100.0,43.3147,43.3454,43.1794,43.2716,60100.0
2008-03-17 15:20:00,70.4,71.27,70.38,71.16,107500.0,43.2716,43.8064,43.2593,43.7388,107500.0
2008-03-17 15:25:00,71.16,71.24,70.74,70.78,122500.0,43.7388,43.7879,43.4806,43.5052,122500.0
2008-03-17 15:30:00,70.78,71.49,70.7,71.47,84600.0,43.5052,43.9416,43.456,43.9293,84600.0
2008-03-17 15:35:00,71.47,71.47,71.07,71.22,56700.0,43.9293,43.9293,43.6835,43.7757,56700.0
2008-03-17 15:40:00,71.22,71.42,71.12,71.17,60300.0,43.7757,43.8986,43.7142,43.7449,60300.0
2008-03-17 15:45:00,71.17,71.22,70.85,71.06,86000.0,43.7449,43.7757,43.5482,43.6773,86000.0
2008-03-17 15:50:00,71.08,71.16,70.92,71.09,61600.0,43.6896,43.7388,43.5913,43.6957,61600.0
2008-03-17 15:55:00,71.07,71.14,70.35,70.44,116400.0,43.6835,43.7265,43.2409,43.2962,116400.0
2008-03-18 09:30:00,71.75,72.47,71.7,72.3,115300.0,44.1014,44.544,44.0707,44.4395,115300.0
2008-03-18 09:35:00,72.27,72.33,71.52,71.56,127800.0,44.421,44.4579,43.9601,43.9846,127800.0
2008-03-18 09:40:00,71.56,71.64,71.01,71.52,141700.0,43.9846,44.0338,43.6466,43.9601,141700.0
2008-03-18 09:45:00,71.49,72.4,71.49,72.04,100900.0,43.9416,44.5009,43.9416,44.2797,100900.0
2008-03-18 09:50:00,72.02,72.3,71.71,71.73,118200.0,44.2674,44.4395,44.0768,44.0891,118200.0
2008-03-18 09:55:00,71.73,71.79,71.46,71.56,43900.0,44.0891,44.126,43.9232,43.9846,43900.0
2008-03-18 10:00:00,71.55,71.84,71.55,71.83,59700.0,43.9785,44.1567,43.9785,44.1506,59700.0
2008-03-18 10:05:00,71.81,71.86,71.37,71.4,128000.0,44.1383,44.169,43.8679,43.8863,128000.0
2008-03-18 10:10:00,71.4,71.73,71.35,71.7,71500.0,43.8863,44.0891,43.8556,44.0707,71500.0
2008-03-18 10:15:00,71.78,72.06,71.48,71.96,87900.0,44.1199,44.292,43.9355,44.2305,87900.0
2008-03-18 10:20:00,71.94,71.99,71.65,71.68,48600.0,44.2182,44.2489,44.04,44.0584,48600.0
2008-03-18 10:25:00,71.69,72.01,71.64,71.88,62200.0,44.0645,44.2612,44.0338,44.1813,62200.0
2008-03-18 10:30:00,71.88,72.3,71.8,72.19,123800.0,44.1813,44.4395,44.1322,44.3719,123800.0
2008-03-18 10:35:00,72.21,72.9,72.12,72.64,191800.0,44.3842,44.8083,44.3288,44.6485,191800.0
2008-03-18 10:40:00,72.65,73.17,72.49,72.93,287800.0,44.6546,44.9742,44.5563,44.8267,287800.0
2008-03-18 10:45:00,72.92,72.97,72.6,72.62,133700.0,44.8206,44.8513,44.6239,44.6362,133700.0
2008-03-18 10:50:00,72.62,73.1,72.55,73.06,67200.0,44.6362,44.9312,44.5931,44.9066,67200.0
2008-03-18 10:55:00,73.06,73.43,73.04,73.42,156700.0,44.9066,45.134,44.8943,45.1279,156700.0
2008-03-18 11:00:00,73.42,74.5,73.32,74.21,337700.0,45.1279,45.7917,45.0664,45.6135,337700.0
2008-03-18 11:05:00,74.26,74.57,74.08,74.55,246900.0,45.6442,45.8347,45.5336,45.8225,246900.0
2008-03-18 11:10:00,74.52,74.6,74.38,74.49,313300.0,45.804,45.8532,45.718,45.7856,313300.0
2008-03-18 11:15:00,74.46,74.47,74.16,74.27,103200.0,45.7671,45.7733,45.5827,45.6503,103200.0
2008-03-18 11:20:00,74.27,74.34,74.14,74.29,170100.0,45.6503,45.6934,45.5704,45.6626,170100.0
2008-03-18 11:25:00,74.26,74.41,74.18,74.41,103400.0,45.6442,45.7364,45.595,45.7364,103400.0
2008-03-18 11:30:00,74.43,74.96,74.4,74.94,171100.0,45.7487,46.0745,45.7303,46.0622,171100.0
2008-03-18 11:35:00,74.95,75.6,74.95,75.48,235800.0,46.0683,46.4678,46.0683,46.3941,235800.0
2008-03-18 11:40:00,75.5,75.67,75.45,75.52,201700.0,46.4064,46.5109,46.3756,46.4187,201700.0
2008-03-18 11:45:00,75.54,75.55,75.19,75.22,193900.0,46.431,46.4371,46.2158,46.2343,193900.0
2008-03-18 11:50:00,75.22,75.35,74.91,75.27,327200.0,46.2343,46.3142,46.0437,46.265,327200.0
2008-03-18 11:55:00,75.31,75.34,75.11,75.12,95700.0,46.2896,46.308,46.1667,46.1728,95700.0
2008-03-18 12:00:00,75.15,75.15,74.65,74.65,290600.0,46.1912,46.1912,45.8839,45.8839,290600.0
2008-03-18 12:05:00,74.66,74.7,74.26,74.38,193800.0,45.8901,45.9147,45.6442,45.718,193800.0
2008-03-18 12:10:00,74.36,74.48,73.9,74.02,117700.0,45.7057,45.7794,45.4229,45.4967,117700.0
2008-03-18 12:15:00,74.04,74.09,73.95,73.97,99400.0,45.509,45.5397,45.4537,45.466,99400.0
2008-03-18 12:20:00,73.97,74.15,73.95,74.03,103700.0,45.466,45.5766,45.4537,45.5028,103700.0
2008-03-18 12:25:00,74.03,74.04,73.84,73.89,173200.0,45.5028,45.509,45.386,45.4168,173200.0
2008-03-18 12:30:00,73.9,73.99,73.63,73.72,109600.0,45.4229,45.4782,45.257,45.3123,109600.0
2008-03-18 12:35:00,73.72,73.97,73.67,73.93,124800.0,45.3123,45.466,45.2816,45.4414,124800.0
2008-03-18 12:40:00,73.94,73.95,73.76,73.81,76700.0,45.4475,45.4537,45.3369,45.3676,76700.0
2008-03-18 12:45:00,73.81,73.83,73.7,73.73,63800.0,45.3676,45.3799,45.3,45.3184,63800.0
2008-03-18 12:50:00,73.73,73.78,73.7,73.75,69600.0,45.3184,45.3492,45.3,45.3307,69600.0
2008-03-18 12:55:00,73.75,73.84,73.68,73.84,65600.0,45.3307,45.386,45.2877,45.386,65600.0
2008-03-18 13:00:00,73.83,73.88,73.59,73.75,85100.0,45.3799,45.4106,45.2324,45.3307,85100.0
2008-03-18 13:05:00,73.75,73.85,73.67,73.68,35800.0,45.3307,45.3922,45.2816,45.2877,35800.0
2008-03-18 13:10:00,73.72,73.9,73.69,73.69,58500.0,45.3123,45.4229,45.2938,45.2938,58500.0
2008-03-18 13:15:00,73.74,73.85,73.62,73.69,116500.0,45.3246,45.3922,45.2508,45.2938,116500.0
2008-03-18 13:20:00,73.72,73.85,73.7,73.79,71600.0,45.3123,45.3922,45.3,45.3553,71600.0
2008-03-18 13:25:00,73.76,73.81,73.66,73.75,31300.0,45.3369,45.3676,45.2754,45.3307,31300.0
2008-03-18 13:30:00,73.78,73.8,73.65,73.73,62900.0,45.3492,45.3615,45.2693,45.3184,62900.0
2008-03-18 13:35:00,73.73,73.78,73.51,73.6,37400.0,45.3184,45.3492,45.1832,45.2385,37400.0
2008-03-18 13:40:00,73.62,73.68,73.5,73.55,34000.0,45.2508,45.2877,45.1771,45.2078,34000.0
2008-03-18 13:45:00,73.52,73.69,73.5,73.6,22900.0,45.1894,45.2938,45.1771,45.2385,22900.0
2008-03-18 13:50:00,73.65,73.93,73.61,73.8,48500.0,45.2693,45.4414,45.2447,45.3615,48500.0
2008-03-18 13:55:00,73.8,73.88,73.71,73.81,63100.0,45.3615,45.4106,45.3061,45.3676,63100.0
2008-03-18 14:00:00,73.81,73.82,73.53,73.71,76600.0,45.3676,45.3738,45.1955,45.3061,76600.0
2008-03-18 14:05:00,73.71,73.85,73.59,73.63,152800.0,45.3061,45.3922,45.2324,45.257,152800.0
2008-03-18 14:10:00,73.6,73.98,73.33,73.33,98000.0,45.2385,45.4721,45.0726,45.0726,98000.0
2008-03-18 14:15:00,73.26,73.75,72.52,73.64,149700.0,45.0295,45.3307,44.5747,45.2631,149700.0
2008-03-18 14:20:00,73.65,73.74,72.8,73.47,126900.0,45.2693,45.3246,44.7468,45.1586,126900.0
2008-03-18 14:25:00,73.49,73.53,72.58,72.96,142200.0,45.1709,45.1955,44.6116,44.8452,142200.0
2008-03-18 14:30:00,72.96,73.0,72.47,72.71,205900.0,44.8452,44.8697,44.544,44.6915,205900.0
2008-03-18 14:35:00,72.72,73.39,72.59,73.2,166500.0,44.6976,45.1095,44.6177,44.9927,166500.0
2008-03-18 14:40:00,73.15,73.5,73.07,73.25,89700.0,44.9619,45.1771,44.9128,45.0234,89700.0
2008-03-18 14:45:00,73.25,73.86,73.14,73.58,123300.0,45.0234,45.3983,44.9558,45.2262,123300.0
2008-03-18 14:50:00,73.55,74.2,73.55,74.05,138500.0,45.2078,45.6073,45.2078,45.5151,138500.0
2008-03-18 14:55:00,74.06,74.46,74.06,74.31,123000.0,45.5213,45.7671,45.5213,45.6749,123000.0
2008-03-18 15:00:00,74.28,74.4,73.69,74.16,118700.0,45.6565,45.7303,45.2938,45.5827,118700.0
2008-03-18 15:05:00,74.19,74.3,73.99,74.05,118100.0,45.6012,45.6688,45.4782,45.5151,118100.0
2008-03-18 15:10:00,74.05,74.09,73.73,73.79,165300.0,45.5151,45.5397,45.3184,45.3553,165300.0
2008-03-18 15:15:00,73.79,73.86,73.64,73.8,103500.0,45.3553,45.3983,45.2631,45.3615,103500.0
2008-03-18 15:20:00,73.81,74.09,73.79,74.05,119700.0,45.3676,45.5397,45.3553,45.5151,119700.0
2008-03-18 15:25:00,74.05,74.09,73.74,73.95,102900.0,45.5151,45.5397,45.3246,45.4537,102900.0
2008-03-18 15:30:00,73.92,74.06,73.79,73.97,102500.0,45.4352,45.5213,45.3553,45.466,102500.0
2008-03-18 15:35:00,73.99,74.23,73.78,74.19,191100.0,45.4782,45.6258,45.3492,45.6012,191100.0
2008-03-18 15:40:00,74.17,74.75,74.17,74.25,257500.0,45.5889,45.9454,45.5889,45.6381,257500.0
2008-03-18 15:45:00,74.25,74.29,74.04,74.08,127400.0,45.6381,45.6626,45.509,45.5336,127400.0
2008-03-18 15:50:00,74.08,74.24,73.94,74.2,136500.0,45.5336,45.6319,45.4475,45.6073,136500.0
2008-03-18 15:55:00,74.2,74.45,74.15,74.38,168800.0,45.6073,45.761,45.5766,45.718,168800.0
2008-03-19 09:30:00,73.36,73.75,72.27,72.59,311700.0,45.091,45.3307,44.421,44.6177,311700.0
2008-03-19 09:35:00,72.59,72.75,72.41,72.74,166500.0,44.6177,44.7161,44.5071,44.7099,166500.0
2008-03-19 09:40:00,72.75,73.25,72.62,73.11,220200.0,44.7161,45.0234,44.6362,44.9374,220200.0
2008-03-19 09:45:00,73.11,73.98,72.97,73.17,184600.0,44.9374,45.4721,44.8513,44.9742,184600.0
2008-03-19 09:50:00,73.17,73.37,72.27,72.4,146500.0,44.9742,45.0972,44.421,44.5009,146500.0
2008-03-19 09:55:00,72.39,72.41,71.56,71.56,189900.0,44.4948,44.5071,43.9846,43.9846,189900.0
2008-03-19 10:00:00,71.51,71.99,71.43,71.88,194900.0,43.9539,44.2489,43.9047,44.1813,194900.0
2008-03-19 10:05:00,71.93,71.93,71.31,71.39,150200.0,44.2121,44.2121,43.831,43.8801,150200.0
2008-03-19 10:10:00,71.38,71.39,71.0,71.09,217500.0,43.874,43.8801,43.6404,43.6957,217500.0
2008-03-19 10:15:00,71.09,71.17,70.95,71.05,124600.0,43.6957,43.7449,43.6097,43.6712,124600.0
2008-03-19 10:20:00,71.04,71.57,71.01,71.56,87200.0,43.665,43.9908,43.6466,43.9846,87200.0
2008-03-19 10:25:00,71.55,71.55,70.9,71.27,124100.0,43.9785,43.9785,43.579,43.8064,124100.0
2008-03-19 10:30:00,71.28,71.34,70.72,70.75,105000.0,43.8125,43.8494,43.4683,43.4868,105000.0
2008-03-19 10:35:00,70.77,70.97,70.68,70.8,89300.0,43.4991,43.622,43.4437,43.5175,89300.0
2008-03-19 10:40:00,70.81,70.87,70.77,70.83,60200.0,43.5236,43.5605,43.4991,43.5359,60200.0
2008-03-19 10:45:00,70.83,71.07,70.67,70.95,70100.0,43.5359,43.6835,43.4376,43.6097,70100.0
2008-03-19 10:50:00,70.95,71.23,70.9,71.08,59000.0,43.6097,43.7818,43.579,43.6896,59000.0
2008-03-19 10:55:00,71.05,71.05,70.77,70.77,32400.0,43.6712,43.6712,43.4991,43.4991,32400.0
2008-03-19 11:00:00,70.79,70.93,70.75,70.88,34900.0,43.5114,43.5974,43.4868,43.5667,34900.0
2008-03-19 11:05:00,70.9,70.93,70.44,70.57,49800.0,43.579,43.5974,43.2962,43.3761,49800.0
2008-03-19 11:10:00,70.57,70.8,70.57,70.8,51500.0,43.3761,43.5175,43.3761,43.5175,51500.0
2008-03-19 11:15:00,70.79,71.18,70.76,71.01,63500.0,43.5114,43.7511,43.4929,43.6466,63500.0
2008-03-19 11:20:00,71.02,71.09,70.79,70.82,40600.0,43.6527,43.6957,43.5114,43.5298,40600.0
2008-03-19 11:25:00,70.86,71.13,70.84,71.05,37800.0,43.5544,43.7203,43.5421,43.6712,37800.0
2008-03-19 11:30:00,71.1,71.25,70.94,71.12,67100.0,43.7019,43.7941,43.6036,43.7142,67100.0
2008-03-19 11:35:00,71.13,71.24,70.87,70.88,43600.0,43.7203,43.7879,43.5605,43.5667,43600.0
2008-03-19 11:40:00,70.86,70.95,70.78,70.91,50300.0,43.5544,43.6097,43.5052,43.5851,50300.0
2008-03-19 11:45:00,70.88,70.9,70.44,70.67,44900.0,43.5667,43.579,43.2962,43.4376,44900.0
2008-03-19 11:50:00,70.64,70.91,70.62,70.72,42500.0,43.4192,43.5851,43.4069,43.4683,42500.0
2008-03-19 11:55:00,70.73,70.75,70.58,70.59,37600.0,43.4745,43.4868,43.3823,43.3884,37600.0
2008-03-19 12:00:00,70.6,70.7,70.23,70.26,108200.0,43.3946,43.456,43.1671,43.1856,108200.0
2008-03-19 12:05:00,70.25,70.44,70.1,70.17,99800.0,43.1794,43.2962,43.0872,43.1303,99800.0
2008-03-19 12:10:00,70.16,70.45,70.13,70.17,97000.0,43.1241,43.3024,43.1057,43.1303,97000.0
2008-03-19 12:15:00,70.19,70.41,70.13,70.27,88300.0,43.1426,43.2778,43.1057,43.1917,88300.0
2008-03-19 12:20:00,70.26,70.34,70.19,70.26,52600.0,43.1856,43.2348,43.1426,43.1856,52600.0
2008-03-19 12:25:00,70.26,70.33,70.05,70.26,43500.0,43.1856,43.2286,43.0565,43.1856,43500.0
2008-03-19 12:30:00,70.24,70.32,70.11,70.13,32500.0,43.1733,43.2225,43.0934,43.1057,32500.0
2008-03-19 12:35:00,70.14,70.16,70.0,70.03,53400.0,43.1118,43.1241,43.0258,43.0442,53400.0
2008-03-19 12:40:00,70.01,70.09,69.8,69.87,82300.0,43.0319,43.0811,42.9028,42.9459,82300.0
2008-03-19 12:45:00,69.88,70.14,69.87,70.09,104400.0,42.952,43.1118,42.9459,43.0811,104400.0
2008-03-19 12:50:00,70.07,70.38,70.02,70.23,72100.0,43.0688,43.2593,43.0381,43.1671,72100.0
2008-03-19 12:55:00,70.23,70.23,70.02,70.09,46700.0,43.1671,43.1671,43.0381,43.0811,46700.0
2008-03-19 13:00:00,70.09,70.29,70.05,70.14,33300.0,43.0811,43.204,43.0565,43.1118,33300.0
2008-03-19 13:05:00,70.13,70.71,70.13,70.53,83700.0,43.1057,43.4622,43.1057,43.3515,83700.0
2008-03-19 13:10:00,70.53,70.55,70.23,70.4,72100.0,43.3515,43.3638,43.1671,43.2716,72100.0
2008-03-19 13:15:00,70.39,70.59,70.23,70.54,49900.0,43.2655,43.3884,43.1671,43.3577,49900.0
2008-03-19 13:20:00,70.58,70.73,70.34,70.4,50300.0,43.3823,43.4745,43.2348,43.2716,50300.0
2008-03-19 13:25:00,70.4,70.49,70.0,70.06,93800.0,43.2716,43.327,43.0258,43.0627,93800.0
2008-03-19 13:30:00,70.1,70.14,69.81,69.94,75200.0,43.0872,43.1118,42.909,42.9889,75200.0
2008-03-19 13:35:00,69.92,70.05,69.67,70.02,47800.0,42.9766,43.0565,42.8229,43.0381,47800.0
2008-03-19 13:40:00,69.98,70.14,69.85,69.85,51800.0,43.0135,43.1118,42.9336,42.9336,51800.0
2008-03-19 13:45:00,69.88,70.03,69.73,69.8,57600.0,42.952,43.0442,42.8598,42.9028,57600.0
2008-03-19 13:50:00,69.75,69.79,69.57,69.67,126500.0,42.8721,42.8967,42.7615,42.8229,126500.0
2008-03-19 13:55:00,69.69,70.04,69.68,69.9,140100.0,42.8352,43.0504,42.8291,42.9643,140100.0
2008-03-19 14:00:00,69.87,69.93,69.5,69.5,128400.0,42.9459,42.9828,42.7184,42.7184,128400.0
2008-03-19 14:05:00,69.5,69.5,69.17,69.29,105700.0,42.7184,42.7184,42.5156,42.5894,105700.0
2008-03-19 14:10:00,69.31,69.44,69.2,69.41,81100.0,42.6017,42.6816,42.5341,42.6631,81100.0
2008-03-19 14:15:00,69.4,69.6,69.25,69.45,104100.0,42.657,42.7799,42.5648,42.6877,104100.0
2008-03-19 14:20:00,69.49,69.75,69.46,69.65,56300.0,42.7123,42.8721,42.6939,42.8106,56300.0
2008-03-19 14:25:00,69.55,69.59,69.28,69.31,34200.0,42.7492,42.7738,42.5832,42.6017,34200.0
2008-03-19 14:30:00,69.3,69.52,69.23,69.25,57100.0,42.5955,42.7307,42.5525,42.5648,57100.0
2008-03-19 14:35:00,69.22,69.33,68.88,68.96,76000.0,42.5463,42.614,42.3374,42.3865,76000.0
2008-03-19 14:40:00,68.96,69.04,68.81,68.94,81200.0,42.3865,42.4357,42.2943,42.3742,81200.0
2008-03-19 14:45:00,68.95,69.2,68.9,68.93,61300.0,42.3804,42.5341,42.3497,42.3681,61300.0
2008-03-19 14:50:00,68.93,69.05,68.83,69.05,59500.0,42.3681,42.4419,42.3066,42.4419,59500.0
2008-03-19 14:55:00,69.02,69.45,69.01,69.4,53600.0,42.4234,42.6877,42.4173,42.657,53600.0
2008-03-19 15:00:00,69.42,69.42,69.1,69.22,51200.0,42.6693,42.6693,42.4726,42.5463,51200.0
2008-03-19 15:05:00,69.22,69.67,69.16,69.62,72500.0,42.5463,42.8229,42.5095,42.7922,72500.0
2008-03-19 15:10:00,69.65,69.81,69.49,69.5,144300.0,42.8106,42.909,42.7123,42.7184,144300.0
2008-03-19 15:15:00,69.5,69.65,69.36,69.38,64900.0,42.7184,42.8106,42.6324,42.6447,64900.0
2008-03-19 15:20:00,69.39,69.43,69.0,69.01,61000.0,42.6508,42.6754,42.4111,42.4173,61000.0
2008-03-19 15:25:00,69.01,69.04,68.77,68.98,92400.0,42.4173,42.4357,42.2698,42.3988,92400.0
2008-03-19 15:30:00,68.97,69.15,68.79,68.79,130300.0,42.3927,42.5033,42.282,42.282,130300.0
2008-03-19 15:35:00,68.8,68.87,68.15,68.15,181000.0,42.2882,42.3312,41.8887,41.8887,181000.0
2008-03-19 15:40:00,68.16,68.57,68.09,68.5,114900.0,41.8948,42.1468,41.8518,42.1038,114900.0
2008-03-19 15:45:00,68.5,68.53,68.29,68.32,135100.0,42.1038,42.1222,41.9747,41.9932,135100.0
2008-03-19 15:50:00,68.31,68.42,68.09,68.21,206300.0,41.987,42.0546,41.8518,41.9255,206300.0
2008-03-19 15:55:00,68.22,68.43,68.19,68.2,229600.0,41.9317,42.0608,41.9133,41.9194,229600.0
2008-03-20 09:30:00,68.19,68.7,67.46,67.55,528800.0,41.9133,42.2267,41.4646,41.5199,528800.0
2008-03-20 09:35:00,67.55,67.57,66.01,66.96,313900.0,41.5199,41.5322,40.5733,41.1572,313900.0
2008-03-20 09:40:00,66.96,67.09,65.0,65.61,330400.0,41.1572,41.2371,39.9525,40.3274,330400.0
2008-03-20 09:45:00,65.58,65.84,65.24,65.38,221100.0,40.309,40.4688,40.1,40.1861,221100.0
2008-03-20 09:50:00,65.44,66.98,65.33,66.98,164400.0,40.223,41.1695,40.1553,41.1695,164400.0
2008-03-20 09:55:00,66.96,67.09,66.35,67.0,133000.0,41.1572,41.2371,40.7823,41.1818,133000.0
2008-03-20 10:00:00,67.0,67.1,66.6,66.85,190500.0,41.1818,41.2433,40.936,41.0896,190500.0
2008-03-20 10:05:00,66.82,67.04,66.65,67.02,201800.0,41.0712,41.2064,40.9667,41.1941,201800.0
2008-03-20 10:10:00,67.02,67.17,66.91,67.07,129700.0,41.1941,41.2863,41.1265,41.2248,129700.0
2008-03-20 10:15:00,67.08,67.75,67.05,67.6,147100.0,41.231,41.6428,41.2125,41.5506,147100.0
2008-03-20 10:20:00,67.61,68.41,67.6,68.18,126800.0,41.5568,42.0485,41.5506,41.9071,126800.0
2008-03-20 10:25:00,68.2,68.32,67.94,68.21,79600.0,41.9194,41.9932,41.7596,41.9255,79600.0
2008-03-20 10:30:00,68.2,68.72,68.06,68.69,111200.0,41.9194,42.239,41.8333,42.2206,111200.0
2008-03-20 10:35:00,68.69,68.81,68.45,68.63,91400.0,42.2206,42.2943,42.0731,42.1837,91400.0
2008-03-20 10:40:00,68.64,69.14,68.55,69.14,106700.0,42.1898,42.4972,42.1345,42.4972,106700.0
2008-03-20 10:45:00,69.12,69.13,68.83,68.98,78300.0,42.4849,42.491,42.3066,42.3988,78300.0
2008-03-20 10:50:00,69.0,69.47,68.85,69.43,86000.0,42.4111,42.7,42.3189,42.6754,86000.0
2008-03-20 10:55:00,69.48,69.57,69.27,69.4,64000.0,42.7062,42.7615,42.5771,42.657,64000.0
2008-03-20 11:00:00,69.41,69.52,69.08,69.22,119800.0,42.6631,42.7307,42.4603,42.5463,119800.0
2008-03-20 11:05:00,69.23,69.23,68.91,68.98,81200.0,42.5525,42.5525,42.3558,42.3988,81200.0
2008-03-20 11:10:00,69.0,69.01,68.47,68.6,76500.0,42.4111,42.4173,42.0854,42.1653,76500.0
2008-03-20 11:15:00,68.56,68.83,68.56,68.79,56100.0,42.1407,42.3066,42.1407,42.282,56100.0
2008-03-20 11:20:00,68.79,69.18,68.73,69.09,47300.0,42.282,42.5218,42.2452,42.4664,47300.0
2008-03-20 11:25:00,69.11,69.14,68.9,69.03,23300.0,42.4787,42.4972,42.3497,42.4296,23300.0
2008-03-20 11:30:00,69.02,69.16,68.97,69.13,39700.0,42.4234,42.5095,42.3927,42.491,39700.0
2008-03-20 11:35:00,69.12,69.12,68.94,69.07,64100.0,42.4849,42.4849,42.3742,42.4541,64100.0
2008-03-20 11:40:00,69.06,69.12,68.97,69.09,39800.0,42.448,42.4849,42.3927,42.4664,39800.0
2008-03-20 11:45:00,69.08,69.1,68.3,68.32,81500.0,42.4603,42.4726,41.9809,41.9932,81500.0
2008-03-20 11:50:00,68.31,68.6,68.24,68.57,53300.0,41.987,42.1653,41.944,42.1468,53300.0
2008-03-20 11:55:00,68.58,68.61,68.27,68.28,30500.0,42.153,42.1714,41.9624,41.9686,30500.0
2008-03-20 12:00:00,68.28,68.65,68.27,68.65,26500.0,41.9686,42.196,41.9624,42.196,26500.0
2008-03-20 12:05:00,68.62,68.76,68.44,68.49,42600.0,42.1776,42.2636,42.0669,42.0976,42600.0
2008-03-20 12:10:00,68.53,68.62,68.27,68.47,22000.0,42.1222,42.1776,41.9624,42.0854,22000.0
2008-03-20 12:15:00,68.44,68.66,68.38,68.41,44000.0,42.0669,42.2021,42.03,42.0485,44000.0
2008-03-20 12:20:00,68.41,68.44,68.1,68.14,41100.0,42.0485,42.0669,41.8579,41.8825,41100.0
2008-03-20 12:25:00,68.12,68.3,68.01,68.01,33900.0,41.8702,41.9809,41.8026,41.8026,33900.0
2008-03-20 12:30:00,68.01,68.13,67.84,67.84,55800.0,41.8026,41.8764,41.6981,41.6981,55800.0
2008-03-20 12:35:00,67.86,67.98,67.69,67.97,65500.0,41.7104,41.7842,41.6059,41.778,65500.0
2008-03-20 12:40:00,67.95,68.14,67.8,67.91,37000.0,41.7657,41.8825,41.6735,41.7411,37000.0
2008-03-20 12:45:00,67.9,67.98,67.78,67.85,43600.0,41.735,41.7842,41.6612,41.7043,43600.0
2008-03-20 12:50:00,67.85,68.0,67.83,67.92,48700.0,41.7043,41.7965,41.692,41.7473,48700.0
2008-03-20 12:55:00,67.9,68.14,67.81,67.9,43800.0,41.735,41.8825,41.6797,41.735,43800.0
2008-03-20 13:00:00,67.98,68.2,67.88,68.16,38700.0,41.7842,41.9194,41.7227,41.8948,38700.0
2008-03-20 13:05:00,68.14,68.18,68.01,68.06,22600.0,41.8825,41.9071,41.8026,41.8333,22600.0
2008-03-20 13:10:00,68.04,68.16,67.93,68.16,19200.0,41.8211,41.8948,41.7534,41.8948,19200.0
2008-03-20 13:15:00,68.15,68.29,68.02,68.29,33500.0,41.8887,41.9747,41.8088,41.9747,33500.0
2008-03-20 13:20:00,68.26,68.42,68.25,68.37,25900.0,41.9563,42.0546,41.9501,42.0239,25900.0
2008-03-20 13:25:00,68.37,68.51,68.32,68.51,31600.0,42.0239,42.1099,41.9932,42.1099,31600.0
2008-03-20 13:30:00,68.45,68.87,68.39,68.82,29000.0,42.0731,42.3312,42.0362,42.3005,29000.0
2008-03-20 13:35:00,68.84,69.04,68.71,68.83,39000.0,42.3128,42.4357,42.2329,42.3066,39000.0
2008-03-20 13:40:00,68.81,68.81,68.62,68.7,33600.0,42.2943,42.2943,42.1776,42.2267,33600.0
2008-03-20 13:45:00,68.72,68.97,68.71,68.85,45100.0,42.239,42.3927,42.2329,42.3189,45100.0
2008-03-20 13:50:00,68.85,68.89,68.65,68.89,26800.0,42.3189,42.3435,42.196,42.3435,26800.0
2008-03-20 13:55:00,68.92,69.0,68.82,68.87,29100.0,42.362,42.4111,42.3005,42.3312,29100.0
2008-03-20 14:00:00,68.87,69.18,68.87,68.97,48200.0,42.3312,42.5218,42.3312,42.3927,48200.0
2008-03-20 14:05:00,68.97,69.27,68.88,69.05,41000.0,42.3927,42.5771,42.3374,42.4419,41000.0
2008-03-20 14:10:00,69.07,69.12,68.81,68.93,40000.0,42.4541,42.4849,42.2943,42.3681,40000.0
2008-03-20 14:15:00,68.96,69.1,68.66,68.69,76200.0,42.3865,42.4726,42.2021,42.2206,76200.0
2008-03-20 14:20:00,68.69,68.94,68.63,68.86,54200.0,42.2206,42.3742,42.1837,42.3251,54200.0
2008-03-20 14:25:00,68.85,69.02,68.74,68.97,28300.0,42.3189,42.4234,42.2513,42.3927,28300.0
2008-03-20 14:30:00,68.98,69.34,68.96,69.33,35600.0,42.3988,42.6201,42.3865,42.614,35600.0
2008-03-20 14:35:00,69.33,69.7,69.3,69.58,84100.0,42.614,42.8414,42.5955,42.7676,84100.0
2008-03-20 14:40:00,69.58,69.63,69.24,69.27,60900.0,42.7676,42.7984,42.5586,42.5771,60900.0
2008-03-20 14:45:00,69.25,69.41,69.25,69.36,17100.0,42.5648,42.6631,42.5648,42.6324,17100.0
2008-03-20 14:50:00,69.34,69.64,69.19,69.64,48900.0,42.6201,42.8045,42.5279,42.8045,48900.0
2008-03-20 14:55:00,69.62,69.76,69.5,69.69,48800.0,42.7922,42.8783,42.7184,42.8352,48800.0
2008-03-20 15:00:00,69.71,69.94,69.63,69.82,78500.0,42.8475,42.9889,42.7984,42.9151,78500.0
2008-03-20 15:05:00,69.87,69.87,69.71,69.83,33500.0,42.9459,42.9459,42.8475,42.9213,33500.0
2008-03-20 15:10:00,69.79,69.95,69.79,69.9,55500.0,42.8967,42.995,42.8967,42.9643,55500.0
2008-03-20 15:15:00,69.91,69.96,69.78,69.87,60100.0,42.9705,43.0012,42.8906,42.9459,60100.0
2008-03-20 15:20:00,69.9,70.01,69.76,69.77,48500.0,42.9643,43.0319,42.8783,42.8844,48500.0
2008-03-20 15:25:00,69.76,69.77,69.22,69.47,74200.0,42.8783,42.8844,42.5463,42.7,74200.0
2008-03-20 15:30:00,69.48,69.53,69.17,69.23,93600.0,42.7062,42.7369,42.5156,42.5525,93600.0
2008-03-20 15:35:00,69.23,69.25,69.03,69.08,82600.0,42.5525,42.5648,42.4296,42.4603,82600.0
2008-03-20 15:40:00,69.09,69.1,68.75,68.8,125600.0,42.4664,42.4726,42.2575,42.2882,125600.0
2008-03-20 15:45:00,68.81,69.07,68.76,68.92,118700.0,42.2943,42.4541,42.2636,42.362,118700.0
2008-03-20 15:50:00,68.92,69.03,68.86,68.97,199000.0,42.362,42.4296,42.3251,42.3927,199000.0
2008-03-20 15:55:00,68.98,69.06,68.3,68.99,233200.0,42.3988,42.448,41.9809,42.405,233200.0
2008-03-24 09:30:00,69.24,70.22,69.24,69.74,63500.0,42.5586,43.161,42.5586,42.866,63500.0
2008-03-24 09:35:00,69.74,70.25,69.74,70.14,69700.0,42.866,43.1794,42.866,43.1118,69700.0
2008-03-24 09:40:00,70.15,70.68,70.1,70.49,87500.0,43.118,43.4437,43.0872,43.327,87500.0
2008-03-24 09:45:00,70.46,70.51,70.15,70.19,68800.0,43.3085,43.3393,43.118,43.1426,68800.0
2008-03-24 09:50:00,70.23,70.3,69.87,69.97,76000.0,43.1671,43.2102,42.9459,43.0073,76000.0
2008-03-24 09:55:00,69.94,70.13,69.79,70.06,77600.0,42.9889,43.1057,42.8967,43.0627,77600.0
2008-03-24 10:00:00,70.07,70.28,69.89,70.22,89200.0,43.0688,43.1979,42.9582,43.161,89200.0
2008-03-24 10:05:00,70.22,70.53,70.15,70.5,123800.0,43.161,43.3515,43.118,43.3331,123800.0
2008-03-24 10:10:00,70.51,70.76,70.48,70.72,106500.0,43.3393,43.4929,43.3208,43.4683,106500.0
2008-03-24 10:15:00,70.72,70.88,70.38,70.85,125500.0,43.4683,43.5667,43.2593,43.5482,125500.0
2008-03-24 10:20:00,70.88,70.99,70.75,70.88,89700.0,43.5667,43.6343,43.4868,43.5667,89700.0
2008-03-24 10:25:00,70.88,71.05,70.88,71.01,112200.0,43.5667,43.6712,43.5667,43.6466,112200.0
2008-03-24 10:30:00,71.03,71.44,71.0,71.42,131900.0,43.6589,43.9109,43.6404,43.8986,131900.0
2008-03-24 10:35:00,71.41,71.71,71.39,71.71,125400.0,43.8924,44.0768,43.8801,44.0768,125400.0
2008-03-24 10:40:00,71.73,71.88,71.7,71.7,105400.0,44.0891,44.1813,44.0707,44.0707,105400.0
2008-03-24 10:45:00,71.77,71.84,71.71,71.76,69800.0,44.1137,44.1567,44.0768,44.1076,69800.0
2008-03-24 10:50:00,71.76,71.77,71.52,71.61,58800.0,44.1076,44.1137,43.9601,44.0154,58800.0
2008-03-24 10:55:00,71.61,71.87,71.61,71.85,81200.0,44.0154,44.1752,44.0154,44.1629,81200.0
2008-03-24 11:00:00,71.83,71.88,71.59,71.67,60200.0,44.1506,44.1813,44.0031,44.0522,60200.0
2008-03-24 11:05:00,71.66,71.82,71.65,71.68,43900.0,44.0461,44.1444,44.04,44.0584,43900.0
2008-03-24 11:10:00,71.68,72.09,71.68,72.08,89900.0,44.0584,44.3104,44.0584,44.3043,89900.0
2008-03-24 11:15:00,72.09,72.12,71.8,71.91,52900.0,44.3104,44.3288,44.1322,44.1998,52900.0
2008-03-24 11:20:00,71.92,72.0,71.82,71.99,40900.0,44.2059,44.2551,44.1444,44.2489,40900.0
2008-03-24 11:25:00,71.99,72.26,71.95,72.18,55100.0,44.2489,44.4149,44.2244,44.3657,55100.0
2008-03-24 11:30:00,72.17,72.55,72.14,72.5,86900.0,44.3596,44.5931,44.3411,44.5624,86900.0
2008-03-24 11:35:00,72.51,72.74,72.35,72.72,72900.0,44.5686,44.7099,44.4702,44.6976,72900.0
2008-03-24 11:40:00,72.72,72.75,72.46,72.49,134000.0,44.6976,44.7161,44.5378,44.5563,134000.0
2008-03-24 11:45:00,72.49,72.53,72.0,72.02,70000.0,44.5563,44.5809,44.2551,44.2674,70000.0
2008-03-24 11:50:00,72.01,72.02,71.8,71.89,66100.0,44.2612,44.2674,44.1322,44.1875,66100.0
2008-03-24 11:55:00,71.85,71.88,71.63,71.67,123300.0,44.1629,44.1813,44.0277,44.0522,123300.0
2008-03-24 12:00:00,71.68,71.96,71.63,71.84,97300.0,44.0584,44.2305,44.0277,44.1567,97300.0
2008-03-24 12:05:00,71.85,71.88,71.76,71.88,31100.0,44.1629,44.1813,44.1076,44.1813,31100.0
2008-03-24 12:10:00,71.89,71.92,71.77,71.86,35200.0,44.1875,44.2059,44.1137,44.169,35200.0
2008-03-24 12:15:00,71.85,72.08,71.81,72.06,50100.0,44.1629,44.3043,44.1383,44.292,50100.0
2008-03-24 12:20:00,72.03,72.1,71.99,71.99,19400.0,44.2735,44.3165,44.2489,44.2489,19400.0
2008-03-24 12:25:00,71.99,72.06,71.95,72.03,35000.0,44.2489,44.292,44.2244,44.2735,35000.0
2008-03-24 12:30:00,72.03,72.1,72.01,72.03,28400.0,44.2735,44.3165,44.2612,44.2735,28400.0
2008-03-24 12:35:00,72.03,72.09,72.0,72.04,30800.0,44.2735,44.3104,44.2551,44.2797,30800.0
2008-03-24 12:40:00,72.07,72.13,72.02,72.1,38800.0,44.2981,44.335,44.2674,44.3165,38800.0
2008-03-24 12:45:00,72.1,72.11,72.05,72.08,23700.0,44.3165,44.3227,44.2858,44.3043,23700.0
2008-03-24 12:50:00,72.08,72.39,72.07,72.09,82600.0,44.3043,44.4948,44.2981,44.3104,82600.0
2008-03-24 12:55:00,72.11,72.16,72.09,72.15,26000.0,44.3227,44.3534,44.3104,44.3473,26000.0
2008-03-24 13:00:00,72.13,72.15,72.06,72.13,45500.0,44.335,44.3473,44.292,44.335,45500.0
2008-03-24 13:05:00,72.11,72.17,72.09,72.14,12300.0,44.3227,44.3596,44.3104,44.3411,12300.0
2008-03-24 13:10:00,72.11,72.15,72.08,72.11,32100.0,44.3227,44.3473,44.3043,44.3227,32100.0
2008-03-24 13:15:00,72.11,72.16,72.08,72.13,26900.0,44.3227,44.3534,44.3043,44.335,26900.0
2008-03-24 13:20:00,72.16,72.21,72.12,72.2,18900.0,44.3534,44.3842,44.3288,44.378,18900.0
2008-03-24 13:25:00,72.21,72.24,72.19,72.23,15600.0,44.3842,44.4026,44.3719,44.3965,15600.0
2008-03-24 13:30:00,72.2,72.22,72.02,72.11,36800.0,44.378,44.3903,44.2674,44.3227,36800.0
2008-03-24 13:35:00,72.08,72.11,72.02,72.02,18000.0,44.3043,44.3227,44.2674,44.2674,18000.0
2008-03-24 13:40:00,72.05,72.08,71.95,71.97,31800.0,44.2858,44.3043,44.2244,44.2366,31800.0
2008-03-24 13:45:00,71.96,72.03,71.96,72.02,51200.0,44.2305,44.2735,44.2305,44.2674,51200.0
2008-03-24 13:50:00,72.01,72.04,71.93,71.96,78900.0,44.2612,44.2797,44.2121,44.2305,78900.0
2008-03-24 13:55:00,71.94,72.04,71.93,72.01,64800.0,44.2182,44.2797,44.2121,44.2612,64800.0
2008-03-24 14:00:00,72.01,72.03,71.78,71.81,79400.0,44.2612,44.2735,44.1199,44.1383,79400.0
2008-03-24 14:05:00,71.84,71.86,71.78,71.82,22000.0,44.1567,44.169,44.1199,44.1444,22000.0
2008-03-24 14:10:00,71.82,71.82,71.67,71.7,36000.0,44.1444,44.1444,44.0522,44.0707,36000.0
2008-03-24 14:15:00,71.69,71.69,71.55,71.66,32200.0,44.0645,44.0645,43.9785,44.0461,32200.0
2008-03-24 14:20:00,71.66,71.7,71.58,71.66,17800.0,44.0461,44.0707,43.9969,44.0461,17800.0
2008-03-24 14:25:00,71.66,71.75,71.66,71.75,14400.0,44.0461,44.1014,44.0461,44.1014,14400.0
2008-03-24 14:30:00,71.71,71.88,71.71,71.79,12400.0,44.0768,44.1813,44.0768,44.126,12400.0
2008-03-24 14:35:00,71.79,71.92,71.61,71.81,44600.0,44.126,44.2059,44.0154,44.1383,44600.0
2008-03-24 14:40:00,71.81,71.93,71.72,71.9,22200.0,44.1383,44.2121,44.083,44.1936,22200.0
2008-03-24 14:45:00,71.92,71.92,71.65,71.65,38000.0,44.2059,44.2059,44.04,44.04,38000.0
2008-03-24 14:50:00,71.64,71.72,71.57,71.6,71500.0,44.0338,44.083,43.9908,44.0092,71500.0
2008-03-24 14:55:00,71.59,71.61,71.35,71.41,61300.0,44.0031,44.0154,43.8556,43.8924,61300.0
2008-03-24 15:00:00,71.41,71.64,71.34,71.48,50300.0,43.8924,44.0338,43.8494,43.9355,50300.0
2008-03-24 15:05:00,71.47,71.56,71.29,71.41,42900.0,43.9293,43.9846,43.8187,43.8924,42900.0
2008-03-24 15:10:00,71.43,71.59,71.33,71.45,44700.0,43.9047,44.0031,43.8433,43.917,44700.0
2008-03-24 15:15:00,71.45,71.55,71.41,71.51,41900.0,43.917,43.9785,43.8924,43.9539,41900.0
2008-03-24 15:20:00,71.53,71.53,71.27,71.36,43100.0,43.9662,43.9662,43.8064,43.8617,43100.0
2008-03-24 15:25:00,71.35,71.38,71.06,71.06,43300.0,43.8556,43.874,43.6773,43.6773,43300.0
2008-03-24 15:30:00,71.07,71.48,70.97,71.37,59400.0,43.6835,43.9355,43.622,43.8679,59400.0
2008-03-24 15:35:00,71.37,71.46,71.24,71.3,52900.0,43.8679,43.9232,43.7879,43.8248,52900.0
2008-03-24 15:40:00,71.3,71.47,71.13,71.23,44300.0,43.8248,43.9293,43.7203,43.7818,44300.0
2008-03-24 15:45:00,71.19,71.26,71.01,71.04,40500.0,43.7572,43.8002,43.6466,43.665,40500.0
2008-03-24 15:50:00,71.05,71.17,71.03,71.12,61300.0,43.6712,43.7449,43.6589,43.7142,61300.0
2008-03-24 15:55:00,71.11,71.22,71.06,71.13,81400.0,43.708,43.7757,43.6773,43.7203,81400.0
2008-03-25 09:30:00,71.95,72.75,71.9,72.31,117300.0,44.2244,44.7161,44.1936,44.4456,117300.0
2008-03-25 09:35:00,72.28,72.74,72.06,72.7,127800.0,44.4272,44.7099,44.292,44.6853,127800.0
2008-03-25 09:40:00,72.7,73.05,72.67,72.76,141100.0,44.6853,44.9005,44.6669,44.7222,141100.0
2008-03-25 09:45:00,72.77,73.0,72.7,72.74,113500.0,44.7284,44.8697,44.6853,44.7099,113500.0
2008-03-25 09:50:00,72.74,73.05,72.72,72.98,100200.0,44.7099,44.9005,44.6976,44.8574,100200.0
2008-03-25 09:55:00,72.97,73.15,72.65,72.65,105300.0,44.8513,44.9619,44.6546,44.6546,105300.0
2008-03-25 10:00:00,72.66,72.66,71.5,71.74,259400.0,44.6608,44.6608,43.9478,44.0953,259400.0
2008-03-25 10:05:00,71.78,71.87,71.6,71.84,193900.0,44.1199,44.1752,44.0092,44.1567,193900.0
2008-03-25 10:10:00,71.85,72.02,71.7,71.82,110400.0,44.1629,44.2674,44.0707,44.1444,110400.0
2008-03-25 10:15:00,71.79,72.32,71.78,72.16,87300.0,44.126,44.4518,44.1199,44.3534,87300.0
2008-03-25 10:20:00,72.19,72.83,72.11,72.58,81300.0,44.3719,44.7652,44.3227,44.6116,81300.0
2008-03-25 10:25:00,72.61,72.67,72.47,72.56,102600.0,44.63,44.6669,44.544,44.5993,102600.0
2008-03-25 10:30:00,72.57,72.73,72.48,72.55,93200.0,44.6054,44.7038,44.5501,44.5931,93200.0
2008-03-25 10:35:00,72.53,72.56,72.35,72.42,72100.0,44.5809,44.5993,44.4702,44.5132,72100.0
2008-03-25 10:40:00,72.4,72.77,72.4,72.69,60000.0,44.5009,44.7284,44.5009,44.6792,60000.0
2008-03-25 10:45:00,72.71,73.0,72.69,72.95,81600.0,44.6915,44.8697,44.6792,44.839,81600.0
2008-03-25 10:50:00,72.95,72.96,72.76,72.88,62300.0,44.839,44.8452,44.7222,44.796,62300.0
2008-03-25 10:55:00,72.87,72.96,72.69,72.74,47600.0,44.7898,44.8452,44.6792,44.7099,47600.0
2008-03-25 11:00:00,72.76,73.25,72.7,73.23,52400.0,44.7222,45.0234,44.6853,45.0111,52400.0
2008-03-25 11:05:00,73.23,73.51,73.06,73.45,96300.0,45.0111,45.1832,44.9066,45.1463,96300.0
2008-03-25 11:10:00,73.45,73.51,73.4,73.46,32500.0,45.1463,45.1832,45.1156,45.1525,32500.0
2008-03-25 11:15:00,73.49,73.58,73.21,73.25,81300.0,45.1709,45.2262,44.9988,45.0234,81300.0
2008-03-25 11:20:00,73.25,73.35,73.19,73.31,39700.0,45.0234,45.0849,44.9865,45.0603,39700.0
2008-03-25 11:25:00,73.34,73.37,73.23,73.29,62400.0,45.0787,45.0972,45.0111,45.048,62400.0
2008-03-25 11:30:00,73.25,73.33,73.25,73.3,56100.0,45.0234,45.0726,45.0234,45.0541,56100.0
2008-03-25 11:35:00,73.33,73.56,73.3,73.47,50700.0,45.0726,45.2139,45.0541,45.1586,50700.0
2008-03-25 11:40:00,73.47,73.6,73.39,73.59,37800.0,45.1586,45.2385,45.1095,45.2324,37800.0
2008-03-25 11:45:00,73.57,73.6,73.39,73.39,33000.0,45.2201,45.2385,45.1095,45.1095,33000.0
2008-03-25 11:50:00,73.39,73.75,73.36,73.73,51600.0,45.1095,45.3307,45.091,45.3184,51600.0
2008-03-25 11:55:00,73.72,73.72,73.33,73.51,46700.0,45.3123,45.3123,45.0726,45.1832,46700.0
2008-03-25 12:00:00,73.51,73.51,73.35,73.41,35900.0,45.1832,45.1832,45.0849,45.1217,35900.0
2008-03-25 12:05:00,73.41,73.62,73.31,73.47,40600.0,45.1217,45.2508,45.0603,45.1586,40600.0
2008-03-25 12:10:00,73.51,73.63,73.47,73.62,21800.0,45.1832,45.257,45.1586,45.2508,21800.0
2008-03-25 12:15:00,73.61,73.75,73.6,73.67,25400.0,45.2447,45.3307,45.2385,45.2816,25400.0
2008-03-25 12:20:00,73.67,73.71,73.39,73.43,46400.0,45.2816,45.3061,45.1095,45.134,46400.0
2008-03-25 12:25:00,73.43,73.7,73.43,73.62,27000.0,45.134,45.3,45.134,45.2508,27000.0
2008-03-25 12:30:00,73.63,73.64,73.4,73.41,13700.0,45.257,45.2631,45.1156,45.1217,13700.0
2008-03-25 12:35:00,73.42,73.43,73.27,73.35,15500.0,45.1279,45.134,45.0357,45.0849,15500.0
2008-03-25 12:40:00,73.32,73.39,73.26,73.28,27900.0,45.0664,45.1095,45.0295,45.0418,27900.0
2008-03-25 12:45:00,73.26,73.38,73.17,73.25,39000.0,45.0295,45.1033,44.9742,45.0234,39000.0
2008-03-25 12:50:00,73.26,73.35,73.24,73.27,15800.0,45.0295,45.0849,45.0173,45.0357,15800.0
2008-03-25 12:55:00,73.27,73.27,72.94,72.96,29200.0,45.0357,45.0357,44.8329,44.8452,29200.0
2008-03-25 13:00:00,72.98,73.09,72.93,72.96,42900.0,44.8574,44.9251,44.8267,44.8452,42900.0
2008-03-25 13:05:00,72.96,73.0,72.91,72.93,24500.0,44.8452,44.8697,44.8144,44.8267,24500.0
2008-03-25 13:10:00,72.92,73.1,72.9,73.03,43700.0,44.8206,44.9312,44.8083,44.8882,43700.0
2008-03-25 13:15:00,73.05,73.12,73.01,73.02,14800.0,44.9005,44.9435,44.8759,44.882,14800.0
2008-03-25 13:20:00,73.03,73.13,72.93,73.04,61800.0,44.8882,44.9496,44.8267,44.8943,61800.0
2008-03-25 13:25:00,73.05,73.11,72.96,73.05,30700.0,44.9005,44.9374,44.8452,44.9005,30700.0
2008-03-25 13:30:00,73.07,73.26,73.06,73.14,45900.0,44.9128,45.0295,44.9066,44.9558,45900.0
2008-03-25 13:35:00,73.16,73.21,73.05,73.13,37800.0,44.9681,44.9988,44.9005,44.9496,37800.0
2008-03-25 13:40:00,73.14,73.19,73.04,73.12,26500.0,44.9558,44.9865,44.8943,44.9435,26500.0
2008-03-25 13:45:00,73.14,73.21,73.08,73.2,42000.0,44.9558,44.9988,44.9189,44.9927,42000.0
2008-03-25 13:50:00,73.19,73.35,73.07,73.3,58200.0,44.9865,45.0849,44.9128,45.0541,58200.0
2008-03-25 13:55:00,73.3,73.4,73.28,73.37,46800.0,45.0541,45.1156,45.0418,45.0972,46800.0
2008-03-25 14:00:00,73.35,73.47,73.27,73.45,38400.0,45.0849,45.1586,45.0357,45.1463,38400.0
2008-03-25 14:05:00,73.46,73.64,73.44,73.61,41800.0,45.1525,45.2631,45.1402,45.2447,41800.0
2008-03-25 14:10:00,73.62,73.63,73.47,73.47,23100.0,45.2508,45.257,45.1586,45.1586,23100.0
2008-03-25 14:15:00,73.48,73.57,73.44,73.48,25400.0,45.1648,45.2201,45.1402,45.1648,25400.0
2008-03-25 14:20:00,73.48,73.59,73.35,73.42,80800.0,45.1648,45.2324,45.0849,45.1279,80800.0
2008-03-25 14:25:00,73.41,73.41,73.29,73.34,18500.0,45.1217,45.1217,45.048,45.0787,18500.0
2008-03-25 14:30:00,73.34,73.35,73.02,73.05,33200.0,45.0787,45.0849,44.882,44.9005,33200.0
2008-03-25 14:35:00,73.05,73.18,72.96,73.1,68000.0,44.9005,44.9804,44.8452,44.9312,68000.0
2008-03-25 14:40:00,73.1,73.17,72.96,73.0,47800.0,44.9312,44.9742,44.8452,44.8697,47800.0
2008-03-25 14:45:00,73.01,73.19,73.01,73.19,34600.0,44.8759,44.9865,44.8759,44.9865,34600.0
2008-03-25 14:50:00,73.17,73.29,73.07,73.13,78600.0,44.9742,45.048,44.9128,44.9496,78600.0
2008-03-25 14:55:00,73.13,73.14,72.96,73.01,105000.0,44.9496,44.9558,44.8452,44.8759,105000.0
2008-03-25 15:00:00,73.03,73.05,72.95,73.01,71200.0,44.8882,44.9005,44.839,44.8759,71200.0
2008-03-25 15:05:00,73.0,73.03,72.87,72.94,71900.0,44.8697,44.8882,44.7898,44.8329,71900.0
2008-03-25 15:10:00,72.94,73.02,72.79,72.88,63700.0,44.8329,44.882,44.7407,44.796,63700.0
2008-03-25 15:15:00,72.88,73.04,72.79,72.98,95500.0,44.796,44.8943,44.7407,44.8574,95500.0
2008-03-25 15:20:00,72.99,73.03,72.96,72.99,304700.0,44.8636,44.8882,44.8452,44.8636,304700.0
2008-03-25 15:25:00,72.99,73.0,72.81,72.88,48800.0,44.8636,44.8697,44.753,44.796,48800.0
2008-03-25 15:30:00,72.86,72.94,72.7,72.75,47900.0,44.7837,44.8329,44.6853,44.7161,47900.0
2008-03-25 15:35:00,72.74,72.89,72.65,72.88,68200.0,44.7099,44.8021,44.6546,44.796,68200.0
2008-03-25 15:40:00,72.85,73.05,72.8,72.89,84900.0,44.7775,44.9005,44.7468,44.8021,84900.0
2008-03-25 15:45:00,72.88,72.88,72.7,72.78,52100.0,44.796,44.796,44.6853,44.7345,52100.0
2008-03-25 15:50:00,72.78,72.82,72.56,72.73,98200.0,44.7345,44.7591,44.5993,44.7038,98200.0
2008-03-25 15:55:00,72.73,72.82,72.61,72.82,90200.0,44.7038,44.7591,44.63,44.7591,90200.0
2008-03-26 09:30:00,73.03,73.37,71.83,72.38,138700.0,45.2149,45.4254,44.4719,44.8124,138700.0
2008-03-26 09:35:00,72.4,73.06,72.0,72.38,102200.0,44.8248,45.2334,44.5772,44.8124,102200.0
2008-03-26 09:40:00,72.39,72.62,72.24,72.44,43700.0,44.8186,44.961,44.7258,44.8496,43700.0
2008-03-26 09:45:00,72.43,72.44,71.7,71.7,85400.0,44.8434,44.8496,44.3914,44.3914,85400.0
2008-03-26 09:50:00,71.71,72.0,71.54,72.0,84500.0,44.3976,44.5772,44.2924,44.5772,84500.0
2008-03-26 09:55:00,72.0,72.19,71.73,72.14,54200.0,44.5772,44.6948,44.41,44.6638,54200.0
2008-03-26 10:00:00,72.14,72.29,71.6,71.93,59500.0,44.6638,44.7567,44.3295,44.5338,59500.0
2008-03-26 10:05:00,71.95,72.4,71.92,72.07,60500.0,44.5462,44.8248,44.5276,44.6205,60500.0
2008-03-26 10:10:00,72.04,72.18,71.76,71.81,44900.0,44.6019,44.6886,44.4286,44.4595,44900.0
2008-03-26 10:15:00,71.81,72.14,71.75,71.98,33000.0,44.4595,44.6638,44.4224,44.5648,33000.0
2008-03-26 10:20:00,71.98,72.02,71.84,71.89,22500.0,44.5648,44.5895,44.4781,44.5091,22500.0
2008-03-26 10:25:00,71.92,72.03,71.75,71.91,38800.0,44.5276,44.5957,44.4224,44.5214,38800.0
2008-03-26 10:30:00,71.9,71.92,71.74,71.88,49200.0,44.5153,44.5276,44.4162,44.5029,49200.0
2008-03-26 10:35:00,71.88,72.0,71.76,71.87,36400.0,44.5029,44.5772,44.4286,44.4967,36400.0
2008-03-26 10:40:00,71.86,71.96,71.75,71.75,28300.0,44.4905,44.5524,44.4224,44.4224,28300.0
2008-03-26 10:45:00,71.76,71.79,71.3,71.39,52800.0,44.4286,44.4471,44.1438,44.1995,52800.0
2008-03-26 10:50:00,71.39,71.45,71.3,71.36,52200.0,44.1995,44.2366,44.1438,44.1809,52200.0
2008-03-26 10:55:00,71.37,71.82,71.37,71.74,30300.0,44.1871,44.4657,44.1871,44.4162,30300.0
2008-03-26 11:00:00,71.71,71.76,71.51,71.52,32300.0,44.3976,44.4286,44.2738,44.28,32300.0
2008-03-26 11:05:00,71.53,71.78,71.53,71.75,26800.0,44.2862,44.441,44.2862,44.4224,26800.0
2008-03-26 11:10:00,71.74,72.0,71.74,71.95,35800.0,44.4162,44.5772,44.4162,44.5462,35800.0
2008-03-26 11:15:00,71.93,72.01,71.79,71.96,20500.0,44.5338,44.5834,44.4471,44.5524,20500.0
2008-03-26 11:20:00,71.93,72.01,71.84,71.96,31500.0,44.5338,44.5834,44.4781,44.5524,31500.0
2008-03-26 11:25:00,71.96,72.35,71.94,72.32,63100.0,44.5524,44.7939,44.54,44.7753,63100.0
2008-03-26 11:30:00,72.32,72.33,72.11,72.2,60500.0,44.7753,44.7815,44.6453,44.701,60500.0
2008-03-26 11:35:00,72.25,72.32,72.11,72.25,30300.0,44.7319,44.7753,44.6453,44.7319,30300.0
2008-03-26 11:40:00,72.26,72.43,72.25,72.35,52900.0,44.7381,44.8434,44.7319,44.7939,52900.0
2008-03-26 11:45:00,72.34,72.61,72.33,72.57,77400.0,44.7877,44.9548,44.7815,44.9301,77400.0
2008-03-26 11:50:00,72.53,72.75,72.41,72.64,37600.0,44.9053,45.0415,44.831,44.9734,37600.0
2008-03-26 11:55:00,72.61,72.68,72.56,72.56,22700.0,44.9548,44.9982,44.9239,44.9239,22700.0
2008-03-26 12:00:00,72.57,72.61,72.34,72.35,30500.0,44.9301,44.9548,44.7877,44.7939,30500.0
2008-03-26 12:05:00,72.34,72.51,72.34,72.36,68700.0,44.7877,44.8929,44.7877,44.8001,68700.0
2008-03-26 12:10:00,72.33,72.4,72.15,72.18,24600.0,44.7815,44.8248,44.67,44.6886,24600.0
2008-03-26 12:15:00,72.17,72.29,72.09,72.23,17000.0,44.6824,44.7567,44.6329,44.7196,17000.0
2008-03-26 12:20:00,72.26,72.36,72.21,72.26,11600.0,44.7381,44.8001,44.7072,44.7381,11600.0
2008-03-26 12:25:00,72.24,72.39,72.21,72.35,9600.0,44.7258,44.8186,44.7072,44.7939,9600.0
2008-03-26 12:30:00,72.34,72.38,72.23,72.33,20700.0,44.7877,44.8124,44.7196,44.7815,20700.0
2008-03-26 12:35:00,72.33,72.34,72.26,72.29,11600.0,44.7815,44.7877,44.7381,44.7567,11600.0
2008-03-26 12:40:00,72.3,72.4,72.17,72.3,20900.0,44.7629,44.8248,44.6824,44.7629,20900.0
2008-03-26 12:45:00,72.32,72.4,72.17,72.28,28200.0,44.7753,44.8248,44.6824,44.7505,28200.0
2008-03-26 12:50:00,72.27,72.27,72.0,72.21,33100.0,44.7443,44.7443,44.5772,44.7072,33100.0
2008-03-26 12:55:00,72.2,72.3,72.19,72.29,13800.0,44.701,44.7629,44.6948,44.7567,13800.0
2008-03-26 13:00:00,72.26,72.26,72.03,72.03,25700.0,44.7381,44.7381,44.5957,44.5957,25700.0
2008-03-26 13:05:00,72.03,72.11,71.86,71.9,42400.0,44.5957,44.6453,44.4905,44.5153,42400.0
2008-03-26 13:10:00,71.9,72.08,71.9,72.01,27000.0,44.5153,44.6267,44.5153,44.5834,27000.0
2008-03-26 13:15:00,72.03,72.1,71.89,71.94,26100.0,44.5957,44.6391,44.5091,44.54,26100.0
2008-03-26 13:20:00,71.96,72.01,71.86,71.89,21700.0,44.5524,44.5834,44.4905,44.5091,21700.0
2008-03-26 13:25:00,71.9,71.95,71.88,71.9,24500.0,44.5153,44.5462,44.5029,44.5153,24500.0
2008-03-26 13:30:00,71.92,71.92,71.76,71.83,28600.0,44.5276,44.5276,44.4286,44.4719,28600.0
2008-03-26 13:35:00,71.82,71.85,71.77,71.81,14000.0,44.4657,44.4843,44.4348,44.4595,14000.0
2008-03-26 13:40:00,71.78,71.83,71.74,71.76,23500.0,44.441,44.4719,44.4162,44.4286,23500.0
2008-03-26 13:45:00,71.75,71.79,71.72,71.75,18900.0,44.4224,44.4471,44.4038,44.4224,18900.0
2008-03-26 13:50:00,71.75,71.81,71.72,71.77,35200.0,44.4224,44.4595,44.4038,44.4348,35200.0
2008-03-26 13:55:00,71.78,71.79,71.68,71.73,47600.0,44.441,44.4471,44.379,44.41,47600.0
2008-03-26 14:00:00,71.73,71.77,71.56,71.58,46800.0,44.41,44.4348,44.3047,44.3171,46800.0
2008-03-26 14:05:00,71.59,71.62,71.48,71.59,79000.0,44.3233,44.3419,44.2552,44.3233,79000.0
2008-03-26 14:10:00,71.57,71.62,71.4,71.62,66200.0,44.3109,44.3419,44.2057,44.3419,66200.0
2008-03-26 14:15:00,71.62,71.64,71.52,71.55,40500.0,44.3419,44.3543,44.28,44.2986,40500.0
2008-03-26 14:20:00,71.55,71.68,71.49,71.68,60800.0,44.2986,44.379,44.2614,44.379,60800.0
2008-03-26 14:25:00,71.67,71.8,71.65,71.71,56800.0,44.3729,44.4533,44.3605,44.3976,56800.0
2008-03-26 14:30:00,71.72,71.81,71.66,71.7,46400.0,44.4038,44.4595,44.3667,44.3914,46400.0
2008-03-26 14:35:00,71.72,71.79,71.55,71.56,55500.0,44.4038,44.4471,44.2986,44.3047,55500.0
2008-03-26 14:40:00,71.55,71.62,71.42,71.42,54900.0,44.2986,44.3419,44.2181,44.2181,54900.0
2008-03-26 14:45:00,71.49,71.58,71.43,71.52,58500.0,44.2614,44.3171,44.2243,44.28,58500.0
2008-03-26 14:50:00,71.52,71.62,71.51,71.61,58700.0,44.28,44.3419,44.2738,44.3357,58700.0
2008-03-26 14:55:00,71.61,71.9,71.54,71.88,89800.0,44.3357,44.5153,44.2924,44.5029,89800.0
2008-03-26 15:00:00,71.89,71.98,71.73,71.85,85900.0,44.5091,44.5648,44.41,44.4843,85900.0
2008-03-26 15:05:00,71.86,71.94,71.81,71.9,60200.0,44.4905,44.54,44.4595,44.5153,60200.0
2008-03-26 15:10:00,71.93,71.93,71.58,71.73,50900.0,44.5338,44.5338,44.3171,44.41,50900.0
2008-03-26 15:15:00,71.75,71.79,71.67,71.72,38900.0,44.4224,44.4471,44.3729,44.4038,38900.0
2008-03-26 15:20:00,71.72,71.87,71.69,71.72,64400.0,44.4038,44.4967,44.3852,44.4038,64400.0
2008-03-26 15:25:00,71.7,71.86,71.62,71.72,57000.0,44.3914,44.4905,44.3419,44.4038,57000.0
2008-03-26 15:30:00,71.69,71.72,71.53,71.54,61400.0,44.3852,44.4038,44.2862,44.2924,61400.0
2008-03-26 15:35:00,71.55,71.63,71.4,71.58,59600.0,44.2986,44.3481,44.2057,44.3171,59600.0
2008-03-26 15:40:00,71.59,71.65,71.46,71.59,57900.0,44.3233,44.3605,44.2428,44.3233,57900.0
2008-03-26 15:45:00,71.6,71.64,71.43,71.58,92000.0,44.3295,44.3543,44.2243,44.3171,92000.0
2008-03-26 15:50:00,71.59,71.66,71.32,71.44,149200.0,44.3233,44.3667,44.1562,44.2305,149200.0
2008-03-26 15:55:00,71.44,71.61,71.43,71.51,176000.0,44.2305,44.3357,44.2243,44.2738,176000.0
2008-03-27 09:30:00,71.53,71.53,70.66,70.68,97600.0,44.2862,44.2862,43.7475,43.7599,97600.0
2008-03-27 09:35:00,70.67,70.96,70.6,70.93,70300.0,43.7537,43.9333,43.7104,43.9147,70300.0
2008-03-27 09:40:00,70.93,71.05,70.71,70.71,96900.0,43.9147,43.989,43.7785,43.7785,96900.0
2008-03-27 09:45:00,70.74,70.96,70.69,70.85,49400.0,43.7971,43.9333,43.7661,43.8652,49400.0
2008-03-27 09:50:00,70.87,70.91,70.22,70.47,90500.0,43.8776,43.9023,43.4751,43.6299,90500.0
2008-03-27 09:55:00,70.48,70.87,70.48,70.64,59900.0,43.6361,43.8776,43.6361,43.7352,59900.0
2008-03-27 10:00:00,70.67,70.8,70.52,70.54,58000.0,43.7537,43.8342,43.6609,43.6732,58000.0
2008-03-27 10:05:00,70.56,70.66,70.13,70.21,116700.0,43.6856,43.7475,43.4194,43.4689,116700.0
2008-03-27 10:10:00,70.19,70.45,70.02,70.4,121000.0,43.4565,43.6175,43.3513,43.5866,121000.0
2008-03-27 10:15:00,70.36,70.62,70.18,70.18,96300.0,43.5618,43.7228,43.4504,43.4504,96300.0
2008-03-27 10:20:00,70.2,70.28,69.62,69.62,167900.0,43.4627,43.5123,43.1036,43.1036,167900.0
2008-03-27 10:25:00,69.62,69.98,69.4,69.47,89700.0,43.1036,43.3265,42.9674,43.0108,89700.0
2008-03-27 10:30:00,69.46,69.85,69.46,69.59,57000.0,43.0046,43.246,43.0046,43.0851,57000.0
2008-03-27 10:35:00,69.61,70.12,69.6,70.0,53400.0,43.0975,43.4132,43.0913,43.3389,53400.0
2008-03-27 10:40:00,70.03,70.23,69.91,69.94,71100.0,43.3575,43.4813,43.2832,43.3018,71100.0
2008-03-27 10:45:00,69.97,70.0,69.76,69.81,34800.0,43.3203,43.3389,43.1903,43.2213,34800.0
2008-03-27 10:50:00,69.81,70.28,69.77,70.28,45900.0,43.2213,43.5123,43.1965,43.5123,45900.0
2008-03-27 10:55:00,70.29,70.49,70.21,70.4,51100.0,43.5185,43.6423,43.4689,43.5866,51100.0
2008-03-27 11:00:00,70.4,70.62,70.39,70.59,47200.0,43.5866,43.7228,43.5804,43.7042,47200.0
2008-03-27 11:05:00,70.56,70.56,70.15,70.18,52200.0,43.6856,43.6856,43.4318,43.4504,52200.0
2008-03-27 11:10:00,70.16,70.25,69.96,70.23,75000.0,43.438,43.4937,43.3141,43.4813,75000.0
2008-03-27 11:15:00,70.24,70.49,70.18,70.4,48400.0,43.4875,43.6423,43.4504,43.5866,48400.0
2008-03-27 11:20:00,70.41,70.53,70.09,70.36,52200.0,43.5928,43.667,43.3946,43.5618,52200.0
2008-03-27 11:25:00,70.36,70.51,70.35,70.38,35400.0,43.5618,43.6547,43.5556,43.5742,35400.0
2008-03-27 11:30:00,70.36,70.48,70.31,70.48,30000.0,43.5618,43.6361,43.5308,43.6361,30000.0
2008-03-27 11:35:00,70.47,70.51,70.25,70.42,57400.0,43.6299,43.6547,43.4937,43.5989,57400.0
2008-03-27 11:40:00,70.41,70.59,70.27,70.54,69600.0,43.5928,43.7042,43.5061,43.6732,69600.0
2008-03-27 11:45:00,70.55,70.7,70.46,70.7,42000.0,43.6794,43.7723,43.6237,43.7723,42000.0
2008-03-27 11:50:00,70.69,70.79,70.58,70.62,21500.0,43.7661,43.828,43.698,43.7228,21500.0
2008-03-27 11:55:00,70.61,70.7,70.48,70.61,23500.0,43.7166,43.7723,43.6361,43.7166,23500.0
2008-03-27 12:00:00,70.61,70.73,70.45,70.48,31100.0,43.7166,43.7909,43.6175,43.6361,31100.0
2008-03-27 12:05:00,70.48,70.55,70.27,70.39,39400.0,43.6361,43.6794,43.5061,43.5804,39400.0
2008-03-27 12:10:00,70.42,70.62,70.35,70.54,64600.0,43.5989,43.7228,43.5556,43.6732,64600.0
2008-03-27 12:15:00,70.55,70.63,70.45,70.51,52500.0,43.6794,43.729,43.6175,43.6547,52500.0
2008-03-27 12:20:00,70.53,70.68,70.45,70.55,56700.0,43.667,43.7599,43.6175,43.6794,56700.0
2008-03-27 12:25:00,70.55,70.82,70.53,70.8,30900.0,43.6794,43.8466,43.667,43.8342,30900.0
2008-03-27 12:30:00,70.77,70.85,70.72,70.76,62400.0,43.8156,43.8652,43.7847,43.8094,62400.0
2008-03-27 12:35:00,70.76,70.84,70.73,70.8,45000.0,43.8094,43.859,43.7909,43.8342,45000.0
2008-03-27 12:40:00,70.79,70.95,70.79,70.86,42600.0,43.828,43.9271,43.828,43.8714,42600.0
2008-03-27 12:45:00,70.88,70.94,70.75,70.76,17400.0,43.8837,43.9209,43.8033,43.8094,17400.0
2008-03-27 12:50:00,70.75,70.86,70.73,70.81,15700.0,43.8033,43.8714,43.7909,43.8404,15700.0
2008-03-27 12:55:00,70.8,70.86,70.74,70.74,12100.0,43.8342,43.8714,43.7971,43.7971,12100.0
2008-03-27 13:00:00,70.75,70.8,70.72,70.79,13100.0,43.8033,43.8342,43.7847,43.828,13100.0
2008-03-27 13:05:00,70.79,70.92,70.79,70.82,16300.0,43.828,43.9085,43.828,43.8466,16300.0
2008-03-27 13:10:00,70.82,70.88,70.75,70.88,15400.0,43.8466,43.8837,43.8033,43.8837,15400.0
2008-03-27 13:15:00,70.88,70.94,70.77,70.77,20600.0,43.8837,43.9209,43.8156,43.8156,20600.0
2008-03-27 13:20:00,70.75,70.8,70.61,70.69,24700.0,43.8033,43.8342,43.7166,43.7661,24700.0
2008-03-27 13:25:00,70.71,70.87,70.64,70.64,21800.0,43.7785,43.8776,43.7352,43.7352,21800.0
2008-03-27 13:30:00,70.67,70.7,70.29,70.29,39200.0,43.7537,43.7723,43.5185,43.5185,39200.0
2008-03-27 13:35:00,70.31,70.41,70.14,70.25,51900.0,43.5308,43.5928,43.4256,43.4937,51900.0
2008-03-27 13:40:00,70.25,70.26,70.08,70.2,66400.0,43.4937,43.4999,43.3884,43.4627,66400.0
2008-03-27 13:45:00,70.15,70.31,70.05,70.26,52800.0,43.4318,43.5308,43.3699,43.4999,52800.0
2008-03-27 13:50:00,70.25,70.25,70.01,70.06,45300.0,43.4937,43.4937,43.3451,43.3761,45300.0
2008-03-27 13:55:00,70.06,70.15,70.0,70.14,33600.0,43.3761,43.4318,43.3389,43.4256,33600.0
2008-03-27 14:00:00,70.14,70.15,69.85,69.89,30300.0,43.4256,43.4318,43.246,43.2708,30300.0
2008-03-27 14:05:00,69.82,70.1,69.75,70.0,57300.0,43.2275,43.4008,43.1841,43.3389,57300.0
2008-03-27 14:10:00,69.98,70.12,69.96,69.98,23400.0,43.3265,43.4132,43.3141,43.3265,23400.0
2008-03-27 14:15:00,69.98,70.22,69.78,69.89,44400.0,43.3265,43.4751,43.2027,43.2708,44400.0
2008-03-27 14:20:00,69.86,70.08,69.79,70.04,39200.0,43.2522,43.3884,43.2089,43.3637,39200.0
2008-03-27 14:25:00,70.05,70.08,69.8,69.8,39800.0,43.3699,43.3884,43.2151,43.2151,39800.0
2008-03-27 14:30:00,69.82,70.1,69.82,70.1,44100.0,43.2275,43.4008,43.2275,43.4008,44100.0
2008-03-27 14:35:00,70.15,70.32,70.06,70.24,61800.0,43.4318,43.537,43.3761,43.4875,61800.0
2008-03-27 14:40:00,70.23,70.42,70.08,70.12,27700.0,43.4813,43.5989,43.3884,43.4132,27700.0
2008-03-27 14:45:00,70.14,70.32,70.09,70.22,22900.0,43.4256,43.537,43.3946,43.4751,22900.0
2008-03-27 14:50:00,70.22,70.37,70.03,70.1,68600.0,43.4751,43.568,43.3575,43.4008,68600.0
2008-03-27 14:55:00,70.11,70.11,69.84,69.9,45600.0,43.407,43.407,43.2398,43.277,45600.0
2008-03-27 15:00:00,69.88,70.08,69.79,70.08,48000.0,43.2646,43.3884,43.2089,43.3884,48000.0
2008-03-27 15:05:00,70.06,70.07,69.79,69.79,65100.0,43.3761,43.3822,43.2089,43.2089,65100.0
2008-03-27 15:10:00,69.81,69.93,69.69,69.9,47500.0,43.2213,43.2956,43.147,43.277,47500.0
2008-03-27 15:15:00,69.93,69.95,69.75,69.78,31900.0,43.2956,43.308,43.1841,43.2027,31900.0
2008-03-27 15:20:00,69.77,69.8,69.5,69.5,47600.0,43.1965,43.2151,43.0293,43.0293,47600.0
2008-03-27 15:25:00,69.51,69.85,69.43,69.77,69200.0,43.0355,43.246,42.986,43.1965,69200.0
2008-03-27 15:30:00,69.75,69.89,69.67,69.71,81700.0,43.1841,43.2708,43.1346,43.1594,81700.0
2008-03-27 15:35:00,69.7,69.72,69.24,69.26,89800.0,43.1532,43.1656,42.8684,42.8808,89800.0
2008-03-27 15:40:00,69.26,69.48,69.25,69.26,110200.0,42.8808,43.017,42.8746,42.8808,110200.0
2008-03-27 15:45:00,69.26,69.35,69.08,69.15,103500.0,42.8808,42.9365,42.7693,42.8127,103500.0
2008-03-27 15:50:00,69.14,69.32,69.03,69.22,113200.0,42.8065,42.9179,42.7384,42.856,113200.0
2008-03-27 15:55:00,69.22,69.28,69.03,69.2,105400.0,42.856,42.8931,42.7384,42.8436,105400.0
2008-03-28 09:30:00,69.59,70.01,69.18,69.19,94900.0,43.0851,43.3451,42.8312,42.8374,94900.0
2008-03-28 09:35:00,69.21,69.47,68.75,69.35,111800.0,42.8498,43.0108,42.565,42.9365,111800.0
2008-03-28 09:40:00,69.33,69.37,68.8,68.88,73800.0,42.9241,42.9489,42.596,42.6455,73800.0
2008-03-28 09:45:00,68.89,69.09,68.72,68.72,87400.0,42.6517,42.7755,42.5464,42.5464,87400.0
2008-03-28 09:50:00,68.76,69.14,68.71,69.03,76800.0,42.5712,42.8065,42.5402,42.7384,76800.0
2008-03-28 09:55:00,69.05,69.47,68.88,69.07,69100.0,42.7507,43.0108,42.6455,42.7631,69100.0
2008-03-28 10:00:00,69.02,69.89,69.0,69.89,77200.0,42.7322,43.2708,42.7198,43.2708,77200.0
2008-03-28 10:05:00,69.9,70.01,69.86,70.0,112500.0,43.277,43.3451,43.2522,43.3389,112500.0
2008-03-28 10:10:00,70.0,70.01,69.68,69.85,79400.0,43.3389,43.3451,43.1408,43.246,79400.0
2008-03-28 10:15:00,69.85,69.87,69.66,69.86,35000.0,43.246,43.2584,43.1284,43.2522,35000.0
2008-03-28 10:20:00,69.85,70.06,69.8,70.05,51200.0,43.246,43.3761,43.2151,43.3699,51200.0
2008-03-28 10:25:00,70.0,70.27,69.97,70.15,62000.0,43.3389,43.5061,43.3203,43.4318,62000.0
2008-03-28 10:30:00,70.13,70.26,70.0,70.04,34800.0,43.4194,43.4999,43.3389,43.3637,34800.0
2008-03-28 10:35:00,70.04,70.07,69.55,69.65,35700.0,43.3637,43.3822,43.0603,43.1222,35700.0
2008-03-28 10:40:00,69.58,69.71,69.46,69.6,33500.0,43.0789,43.1594,43.0046,43.0913,33500.0
2008-03-28 10:45:00,69.6,69.89,69.46,69.63,70200.0,43.0913,43.2708,43.0046,43.1098,70200.0
2008-03-28 10:50:00,69.64,69.71,69.27,69.69,126300.0,43.116,43.1594,42.8869,43.147,126300.0
2008-03-28 10:55:00,69.71,69.84,69.4,69.7,82800.0,43.1594,43.2398,42.9674,43.1532,82800.0
2008-03-28 11:00:00,69.71,69.71,69.57,69.58,28300.0,43.1594,43.1594,43.0727,43.0789,28300.0
2008-03-28 11:05:00,69.59,69.79,69.42,69.43,91700.0,43.0851,43.2089,42.9798,42.986,91700.0
2008-03-28 11:10:00,69.43,69.58,69.31,69.58,44900.0,42.986,43.0789,42.9117,43.0789,44900.0
2008-03-28 11:15:00,69.6,69.76,69.57,69.57,49700.0,43.0913,43.1903,43.0727,43.0727,49700.0
2008-03-28 11:20:00,69.57,69.73,69.51,69.61,29200.0,43.0727,43.1717,43.0355,43.0975,29200.0
2008-03-28 11:25:00,69.61,69.78,69.58,69.76,36600.0,43.0975,43.2027,43.0789,43.1903,36600.0
2008-03-28 11:30:00,69.76,69.79,69.65,69.69,52100.0,43.1903,43.2089,43.1222,43.147,52100.0
2008-03-28 11:35:00,69.7,70.0,69.63,70.0,59200.0,43.1532,43.3389,43.1098,43.3389,59200.0
2008-03-28 11:40:00,70.0,70.01,69.93,69.95,29200.0,43.3389,43.3451,43.2956,43.308,29200.0
2008-03-28 11:45:00,69.95,70.0,69.8,69.93,32700.0,43.308,43.3389,43.2151,43.2956,32700.0
2008-03-28 11:50:00,69.93,69.99,69.76,69.93,30300.0,43.2956,43.3327,43.1903,43.2956,30300.0
2008-03-28 11:55:00,69.93,69.96,69.63,69.64,28300.0,43.2956,43.3141,43.1098,43.116,28300.0
2008-03-28 12:00:00,69.62,69.74,69.31,69.37,42700.0,43.1036,43.1779,42.9117,42.9489,42700.0
2008-03-28 12:05:00,69.4,69.55,69.31,69.43,24600.0,42.9674,43.0603,42.9117,42.986,24600.0
2008-03-28 12:10:00,69.44,69.7,69.26,69.69,33400.0,42.9922,43.1532,42.8808,43.147,33400.0
2008-03-28 12:15:00,69.7,69.7,69.47,69.63,23800.0,43.1532,43.1532,43.0108,43.1098,23800.0
2008-03-28 12:20:00,69.61,69.88,69.53,69.76,33000.0,43.0975,43.2646,43.0479,43.1903,33000.0
2008-03-28 12:25:00,69.73,69.92,69.72,69.92,17300.0,43.1717,43.2894,43.1656,43.2894,17300.0
2008-03-28 12:30:00,69.92,69.95,69.75,69.82,37000.0,43.2894,43.308,43.1841,43.2275,37000.0
2008-03-28 12:35:00,69.83,69.84,69.67,69.7,15100.0,43.2337,43.2398,43.1346,43.1532,15100.0
2008-03-28 12:40:00,69.69,69.82,69.4,69.42,28500.0,43.147,43.2275,42.9674,42.9798,28500.0
2008-03-28 12:45:00,69.43,69.44,69.12,69.12,62400.0,42.986,42.9922,42.7941,42.7941,62400.0
2008-03-28 12:50:00,69.13,69.39,69.1,69.28,45600.0,42.8003,42.9612,42.7817,42.8931,45600.0
2008-03-28 12:55:00,69.28,69.38,69.23,69.34,20400.0,42.8931,42.9551,42.8622,42.9303,20400.0
2008-03-28 13:00:00,69.32,69.59,69.32,69.54,23800.0,42.9179,43.0851,42.9179,43.0541,23800.0
2008-03-28 13:05:00,69.57,69.7,69.45,69.48,33600.0,43.0727,43.1532,42.9984,43.017,33600.0
2008-03-28 13:10:00,69.48,69.57,69.48,69.54,22600.0,43.017,43.0727,43.017,43.0541,22600.0
2008-03-28 13:15:00,69.54,69.55,69.35,69.4,24900.0,43.0541,43.0603,42.9365,42.9674,24900.0
2008-03-28 13:20:00,69.39,69.44,69.34,69.4,22300.0,42.9612,42.9922,42.9303,42.9674,22300.0
2008-03-28 13:25:00,69.4,69.43,69.32,69.4,19200.0,42.9674,42.986,42.9179,42.9674,19200.0
2008-03-28 13:30:00,69.4,69.41,69.21,69.24,19100.0,42.9674,42.9736,42.8498,42.8684,19100.0
2008-03-28 13:35:00,69.24,69.3,69.15,69.27,34100.0,42.8684,42.9055,42.8127,42.8869,34100.0
2008-03-28 13:40:00,69.26,69.28,69.04,69.05,30600.0,42.8808,42.8931,42.7445,42.7507,30600.0
2008-03-28 13:45:00,69.09,69.22,69.08,69.08,22200.0,42.7755,42.856,42.7693,42.7693,22200.0
2008-03-28 13:50:00,69.1,69.13,68.91,68.97,36900.0,42.7817,42.8003,42.6641,42.7012,36900.0
2008-03-28 13:55:00,68.94,68.96,68.71,68.75,99700.0,42.6826,42.695,42.5402,42.565,99700.0
2008-03-28 14:00:00,68.73,69.04,68.71,69.04,38700.0,42.5526,42.7445,42.5402,42.7445,38700.0
2008-03-28 14:05:00,69.05,69.17,68.96,69.12,48300.0,42.7507,42.825,42.695,42.7941,48300.0
2008-03-28 14:10:00,69.15,69.37,69.07,69.37,41900.0,42.8127,42.9489,42.7631,42.9489,41900.0
2008-03-28 14:15:00,69.36,69.43,69.25,69.29,43900.0,42.9427,42.986,42.8746,42.8993,43900.0
2008-03-28 14:20:00,69.3,69.3,69.03,69.19,40700.0,42.9055,42.9055,42.7384,42.8374,40700.0
2008-03-28 14:25:00,69.19,69.23,68.98,69.07,31200.0,42.8374,42.8622,42.7074,42.7631,31200.0
2008-03-28 14:30:00,69.08,69.27,69.07,69.14,33400.0,42.7693,42.8869,42.7631,42.8065,33400.0
2008-03-28 14:35:00,69.14,69.2,68.91,68.91,24500.0,42.8065,42.8436,42.6641,42.6641,24500.0
2008-03-28 14:40:00,68.95,69.06,68.87,68.98,88500.0,42.6888,42.7569,42.6393,42.7074,88500.0
2008-03-28 14:45:00,68.97,69.38,68.96,69.31,58600.0,42.7012,42.9551,42.695,42.9117,58600.0
2008-03-28 14:50:00,69.3,69.3,69.06,69.13,24400.0,42.9055,42.9055,42.7569,42.8003,24400.0
2008-03-28 14:55:00,69.13,69.41,68.98,69.38,52900.0,42.8003,42.9736,42.7074,42.9551,52900.0
2008-03-28 15:00:00,69.37,69.37,69.23,69.28,30600.0,42.9489,42.9489,42.8622,42.8931,30600.0
2008-03-28 15:05:00,69.29,69.32,69.08,69.21,30900.0,42.8993,42.9179,42.7693,42.8498,30900.0
2008-03-28 15:10:00,69.21,69.25,69.05,69.09,20800.0,42.8498,42.8746,42.7507,42.7755,20800.0
2008-03-28 15:15:00,69.04,69.04,68.77,69.01,73700.0,42.7445,42.7445,42.5774,42.726,73700.0
2008-03-28 15:20:00,69.0,69.14,68.92,68.99,62500.0,42.7198,42.8065,42.6703,42.7136,62500.0
2008-03-28 15:25:00,69.0,69.23,68.97,69.16,40100.0,42.7198,42.8622,42.7012,42.8188,40100.0
2008-03-28 15:30:00,69.19,69.27,69.04,69.25,36900.0,42.8374,42.8869,42.7445,42.8746,36900.0
2008-03-28 15:35:00,69.26,69.39,69.14,69.19,51900.0,42.8808,42.9612,42.8065,42.8374,51900.0
2008-03-28 15:40:00,69.19,69.19,68.97,69.02,52600.0,42.8374,42.8374,42.7012,42.7322,52600.0
2008-03-28 15:45:00,69.03,69.08,68.87,69.07,54900.0,42.7384,42.7693,42.6393,42.7631,54900.0
2008-03-28 15:50:00,69.07,69.11,68.96,69.11,70000.0,42.7631,42.7879,42.695,42.7879,70000.0
2008-03-28 15:55:00,69.11,69.14,68.95,69.14,123600.0,42.7879,42.8065,42.6888,42.8065,123600.0
2008-03-31 09:05:00,69.3,69.3,69.3,69.3,600.0,42.9055,42.9055,42.9055,42.9055,600.0
2008-03-31 09:10:00,69.3,69.3,69.3,69.3,0.0,42.9055,42.9055,42.9055,42.9055,0.0
2008-03-31 09:15:00,69.3,69.3,69.3,69.3,0.0,42.9055,42.9055,42.9055,42.9055,0.0
2008-03-31 09:20:00,69.3,69.3,69.3,69.3,0.0,42.9055,42.9055,42.9055,42.9055,0.0
2008-03-31 09:25:00,69.3,69.3,69.3,69.3,0.0,42.9055,42.9055,42.9055,42.9055,0.0
2008-03-31 09:30:00,69.17,70.09,69.14,69.31,78100.0,42.825,43.3946,42.8065,42.9117,78100.0
2008-03-31 09:35:00,69.29,69.31,68.81,69.06,89400.0,42.8993,42.9117,42.6021,42.7569,89400.0
2008-03-31 09:40:00,69.05,69.18,68.8,68.97,178700.0,42.7507,42.8312,42.596,42.7012,178700.0
2008-03-31 09:45:00,68.98,69.35,68.81,69.13,127100.0,42.7074,42.9365,42.6021,42.8003,127100.0
2008-03-31 09:50:00,69.13,69.14,68.53,68.92,96400.0,42.8003,42.8065,42.4288,42.6703,96400.0
2008-03-31 09:55:00,68.91,69.48,68.8,69.24,91300.0,42.6641,43.017,42.596,42.8684,91300.0
2008-03-31 10:00:00,69.25,69.26,68.51,68.54,118700.0,42.8746,42.8808,42.4164,42.435,118700.0
2008-03-31 10:05:00,68.51,68.57,68.31,68.34,104500.0,42.4164,42.4536,42.2926,42.3112,104500.0
2008-03-31 10:10:00,68.33,68.49,68.08,68.49,57800.0,42.305,42.404,42.1502,42.404,57800.0
2008-03-31 10:15:00,68.49,68.53,68.06,68.24,96300.0,42.404,42.4288,42.1378,42.2492,96300.0
2008-03-31 10:20:00,68.26,68.43,67.94,68.03,104700.0,42.2616,42.3669,42.0635,42.1192,104700.0
2008-03-31 10:25:00,68.05,68.17,67.51,67.55,129100.0,42.1316,42.2059,41.7973,41.822,129100.0
2008-03-31 10:30:00,67.54,67.79,67.54,67.66,110300.0,41.8159,41.9706,41.8159,41.8902,110300.0
2008-03-31 10:35:00,67.66,67.67,67.4,67.43,145600.0,41.8902,41.8963,41.7292,41.7478,145600.0
2008-03-31 10:40:00,67.42,67.42,67.05,67.3,162000.0,41.7416,41.7416,41.5125,41.6673,162000.0
2008-03-31 10:45:00,67.29,67.3,66.99,67.05,96600.0,41.6611,41.6673,41.4753,41.5125,96600.0
2008-03-31 10:50:00,67.05,67.29,67.04,67.2,71600.0,41.5125,41.6611,41.5063,41.6054,71600.0
2008-03-31 10:55:00,67.19,67.59,67.18,67.58,59000.0,41.5992,41.8468,41.593,41.8406,59000.0
2008-03-31 11:00:00,67.58,67.6,67.51,67.56,65700.0,41.8406,41.853,41.7973,41.8282,65700.0
2008-03-31 11:05:00,67.56,67.8,67.55,67.73,51100.0,41.8282,41.9768,41.822,41.9335,51100.0
2008-03-31 11:10:00,67.74,67.77,67.57,67.61,38900.0,41.9397,41.9583,41.8344,41.8592,38900.0
2008-03-31 11:15:00,67.6,67.76,67.55,67.7,43000.0,41.853,41.9521,41.822,41.9149,43000.0
2008-03-31 11:20:00,67.72,67.9,67.72,67.84,52500.0,41.9273,42.0387,41.9273,42.0016,52500.0
2008-03-31 11:25:00,67.85,68.14,67.8,68.0,55100.0,42.0078,42.1873,41.9768,42.1007,55100.0
2008-03-31 11:30:00,68.0,68.1,67.97,68.08,77300.0,42.1007,42.1626,42.0821,42.1502,77300.0
2008-03-31 11:35:00,68.08,68.16,68.05,68.12,49400.0,42.1502,42.1997,42.1316,42.175,49400.0
2008-03-31 11:40:00,68.09,68.34,68.08,68.3,58900.0,42.1564,42.3112,42.1502,42.2864,58900.0
2008-03-31 11:45:00,68.29,68.36,68.23,68.26,37100.0,42.2802,42.3235,42.2431,42.2616,37100.0
2008-03-31 11:50:00,68.26,68.31,68.12,68.12,52700.0,42.2616,42.2926,42.175,42.175,52700.0
2008-03-31 11:55:00,68.12,68.12,67.89,67.92,77800.0,42.175,42.175,42.0326,42.0511,77800.0
2008-03-31 12:00:00,67.92,67.94,67.64,67.68,67400.0,42.0511,42.0635,41.8778,41.9025,67400.0
2008-03-31 12:05:00,67.67,67.82,67.67,67.73,48000.0,41.8963,41.9892,41.8963,41.9335,48000.0
2008-03-31 12:10:00,67.72,67.77,67.57,67.6,42600.0,41.9273,41.9583,41.8344,41.853,42600.0
2008-03-31 12:15:00,67.6,67.61,67.42,67.45,31500.0,41.853,41.8592,41.7416,41.7601,31500.0
2008-03-31 12:20:00,67.44,67.5,67.34,67.5,29900.0,41.7539,41.7911,41.692,41.7911,29900.0
2008-03-31 12:25:00,67.49,67.51,67.37,67.47,27700.0,41.7849,41.7973,41.7106,41.7725,27700.0
2008-03-31 12:30:00,67.44,67.57,67.44,67.53,19600.0,41.7539,41.8344,41.7539,41.8097,19600.0
2008-03-31 12:35:00,67.53,67.56,67.38,67.38,27800.0,41.8097,41.8282,41.7168,41.7168,27800.0
2008-03-31 12:40:00,67.37,67.41,67.23,67.25,24000.0,41.7106,41.7354,41.6239,41.6363,24000.0
2008-03-31 12:45:00,67.23,67.36,67.2,67.36,29300.0,41.6239,41.7044,41.6054,41.7044,29300.0
2008-03-31 12:50:00,67.36,67.48,67.35,67.44,22900.0,41.7044,41.7787,41.6982,41.7539,22900.0
2008-03-31 12:55:00,67.45,67.45,67.33,67.43,37600.0,41.7601,41.7601,41.6858,41.7478,37600.0
2008-03-31 13:00:00,67.41,67.6,67.41,67.58,29500.0,41.7354,41.853,41.7354,41.8406,29500.0
2008-03-31 13:05:00,67.58,67.63,67.54,67.57,29800.0,41.8406,41.8716,41.8159,41.8344,29800.0
2008-03-31 13:10:00,67.57,67.69,67.56,67.61,41800.0,41.8344,41.9087,41.8282,41.8592,41800.0
2008-03-31 13:15:00,67.61,67.62,67.53,67.62,23800.0,41.8592,41.8654,41.8097,41.8654,23800.0
2008-03-31 13:20:00,67.62,67.84,67.62,67.84,59300.0,41.8654,42.0016,41.8654,42.0016,59300.0
2008-03-31 13:25:00,67.84,67.87,67.77,67.79,61600.0,42.0016,42.0202,41.9583,41.9706,61600.0
2008-03-31 13:30:00,67.78,67.83,67.5,67.52,46100.0,41.9644,41.9954,41.7911,41.8035,46100.0
2008-03-31 13:35:00,67.51,67.51,67.38,67.49,53500.0,41.7973,41.7973,41.7168,41.7849,53500.0
2008-03-31 13:40:00,67.48,67.51,67.35,67.43,42400.0,41.7787,41.7973,41.6982,41.7478,42400.0
2008-03-31 13:45:00,67.43,67.45,67.35,67.38,43400.0,41.7478,41.7601,41.6982,41.7168,43400.0
2008-03-31 13:50:00,67.38,67.4,67.28,67.3,40800.0,41.7168,41.7292,41.6549,41.6673,40800.0
2008-03-31 13:55:00,67.29,67.3,67.1,67.13,58800.0,41.6611,41.6673,41.5434,41.562,58800.0
2008-03-31 14:00:00,67.14,67.3,67.11,67.3,73300.0,41.5682,41.6673,41.5496,41.6673,73300.0
2008-03-31 14:05:00,67.3,67.3,67.07,67.17,63500.0,41.6673,41.6673,41.5249,41.5868,63500.0
2008-03-31 14:10:00,67.18,67.19,66.95,67.09,84800.0,41.593,41.5992,41.4506,41.5372,84800.0
2008-03-31 14:15:00,67.08,67.15,67.05,67.14,48700.0,41.5311,41.5744,41.5125,41.5682,48700.0
2008-03-31 14:20:00,67.15,67.25,67.08,67.12,37300.0,41.5744,41.6363,41.5311,41.5558,37300.0
2008-03-31 14:25:00,67.09,67.19,67.07,67.12,38300.0,41.5372,41.5992,41.5249,41.5558,38300.0
2008-03-31 14:30:00,67.09,67.25,67.07,67.24,127900.0,41.5372,41.6363,41.5249,41.6301,127900.0
2008-03-31 14:35:00,67.24,67.35,67.2,67.31,95300.0,41.6301,41.6982,41.6054,41.6735,95300.0
2008-03-31 14:40:00,67.31,67.31,67.17,67.18,122300.0,41.6735,41.6735,41.5868,41.593,122300.0
2008-03-31 14:45:00,67.19,67.27,67.18,67.23,60700.0,41.5992,41.6487,41.593,41.6239,60700.0
2008-03-31 14:50:00,67.23,67.24,67.17,67.21,76600.0,41.6239,41.6301,41.5868,41.6115,76600.0
2008-03-31 14:55:00,67.2,67.37,67.17,67.37,45800.0,41.6054,41.7106,41.5868,41.7106,45800.0
2008-03-31 15:00:00,67.35,67.43,67.21,67.29,86700.0,41.6982,41.7478,41.6115,41.6611,86700.0
2008-03-31 15:05:00,67.28,67.31,67.18,67.27,70500.0,41.6549,41.6735,41.593,41.6487,70500.0
2008-03-31 15:10:00,67.28,67.48,67.18,67.39,57100.0,41.6549,41.7787,41.593,41.723,57100.0
2008-03-31 15:15:00,67.36,67.59,67.32,67.51,72400.0,41.7044,41.8468,41.6796,41.7973,72400.0
2008-03-31 15:20:00,67.51,67.64,67.43,67.62,60900.0,41.7973,41.8778,41.7478,41.8654,60900.0
2008-03-31 15:25:00,67.62,67.65,67.36,67.45,68600.0,41.8654,41.884,41.7044,41.7601,68600.0
2008-03-31 15:30:00,67.45,67.48,67.25,67.37,76700.0,41.7601,41.7787,41.6363,41.7106,76700.0
2008-03-31 15:35:00,67.38,67.62,67.38,67.55,68500.0,41.7168,41.8654,41.7168,41.822,68500.0
2008-03-31 15:40:00,67.55,67.89,67.55,67.73,133300.0,41.822,42.0326,41.822,41.9335,133300.0
2008-03-31 15:45:00,67.73,67.84,67.63,67.68,92700.0,41.9335,42.0016,41.8716,41.9025,92700.0
2008-03-31 15:50:00,67.68,67.75,67.64,67.71,137500.0,41.9025,41.9459,41.8778,41.9211,137500.0
2008-03-31 15:55:00,67.71,67.75,67.56,67.74,190600.0,41.9211,41.9459,41.8282,41.9397,190600.0
2008-04-01 08:20:00,67.74,67.74,67.74,67.74,200.0,41.9397,41.9397,41.9397,41.9397,200.0
2008-04-01 08:25:00,67.74,67.8,67.74,67.8,200.0,41.9397,41.9768,41.9397,41.9768,200.0
2008-04-01 08:30:00,67.8,67.8,67.8,67.8,0.0,41.9768,41.9768,41.9768,41.9768,0.0
2008-04-01 08:35:00,67.8,67.8,67.8,67.8,0.0,41.9768,41.9768,41.9768,41.9768,0.0
2008-04-01 08:40:00,67.8,67.8,67.8,67.8,0.0,41.9768,41.9768,41.9768,41.9768,0.0
2008-04-01 08:45:00,67.8,67.8,67.8,67.8,0.0,41.9768,41.9768,41.9768,41.9768,0.0
2008-04-01 08:50:00,67.8,67.8,67.8,67.8,0.0,41.9768,41.9768,41.9768,41.9768,0.0
2008-04-01 08:55:00,67.85,67.85,67.85,67.85,100.0,42.0078,42.0078,42.0078,42.0078,100.0
2008-04-01 09:00:00,67.85,67.85,67.85,67.85,200.0,42.0078,42.0078,42.0078,42.0078,200.0
2008-04-01 09:05:00,68.0,68.0,68.0,68.0,200.0,42.1007,42.1007,42.1007,42.1007,200.0
2008-04-01 09:10:00,68.0,68.0,68.0,68.0,400.0,42.1007,42.1007,42.1007,42.1007,400.0
2008-04-01 09:15:00,68.0,68.0,68.0,68.0,0.0,42.1007,42.1007,42.1007,42.1007,0.0
2008-04-01 09:20:00,68.0,68.0,68.0,68.0,0.0,42.1007,42.1007,42.1007,42.1007,0.0
2008-04-01 09:25:00,68.0,68.0,68.0,68.0,0.0,42.1007,42.1007,42.1007,42.1007,0.0
2008-04-01 09:30:00,67.66,68.54,66.89,66.98,209800.0,41.8902,42.435,41.4134,41.4691,209800.0
2008-04-01 09:35:00,66.99,67.4,66.92,67.18,108700.0,41.4753,41.7292,41.432,41.593,108700.0
2008-04-01 09:40:00,67.15,67.3,66.85,66.85,88400.0,41.5744,41.6673,41.3887,41.3887,88400.0
2008-04-01 09:45:00,66.88,67.02,66.8,66.81,56300.0,41.4072,41.4939,41.3577,41.3639,56300.0
2008-04-01 09:50:00,66.82,66.9,66.68,66.76,69500.0,41.3701,41.4196,41.2834,41.3329,69500.0
2008-04-01 09:55:00,66.78,67.24,66.65,66.73,97700.0,41.3453,41.6301,41.2648,41.3144,97700.0
2008-04-01 10:00:00,66.75,67.04,66.64,66.91,117200.0,41.3267,41.5063,41.2586,41.4258,117200.0
2008-04-01 10:05:00,66.93,66.93,66.0,66.04,132400.0,41.4382,41.4382,40.8624,40.8872,132400.0
2008-04-01 10:10:00,66.0,66.22,65.89,66.02,147000.0,40.8624,40.9986,40.7943,40.8748,147000.0
2008-04-01 10:15:00,66.04,66.38,66.03,66.33,110200.0,40.8872,41.0977,40.881,41.0667,110200.0
2008-04-01 10:20:00,66.35,66.54,66.2,66.37,109300.0,41.0791,41.1967,40.9862,41.0915,109300.0
2008-04-01 10:25:00,66.34,66.94,66.24,66.89,93500.0,41.0729,41.4444,41.011,41.4134,93500.0
2008-04-01 10:30:00,66.88,67.16,66.8,67.11,98500.0,41.4072,41.5806,41.3577,41.5496,98500.0
2008-04-01 10:35:00,67.1,67.2,66.85,67.03,72500.0,41.5434,41.6054,41.3887,41.5001,72500.0
2008-04-01 10:40:00,67.03,67.18,67.0,67.06,49000.0,41.5001,41.593,41.4815,41.5187,49000.0
2008-04-01 10:45:00,67.06,67.43,66.94,67.35,137600.0,41.5187,41.7478,41.4444,41.6982,137600.0
2008-04-01 10:50:00,67.38,67.77,67.36,67.69,84000.0,41.7168,41.9583,41.7044,41.9087,84000.0
2008-04-01 10:55:00,67.67,67.87,67.53,67.69,130700.0,41.8963,42.0202,41.8097,41.9087,130700.0
2008-04-01 11:00:00,67.66,67.66,67.43,67.45,106900.0,41.8902,41.8902,41.7478,41.7601,106900.0
2008-04-01 11:05:00,67.45,67.5,67.36,67.44,63800.0,41.7601,41.7911,41.7044,41.7539,63800.0
2008-04-01 11:10:00,67.44,67.64,67.43,67.57,88200.0,41.7539,41.8778,41.7478,41.8344,88200.0
2008-04-01 11:15:00,67.58,67.82,67.56,67.76,64400.0,41.8406,41.9892,41.8282,41.9521,64400.0
2008-04-01 11:20:00,67.76,67.79,67.62,67.68,80500.0,41.9521,41.9706,41.8654,41.9025,80500.0
2008-04-01 11:25:00,67.69,68.06,67.67,67.82,172900.0,41.9087,42.1378,41.8963,41.9892,172900.0
2008-04-01 11:30:00,67.82,68.08,67.8,68.05,49900.0,41.9892,42.1502,41.9768,42.1316,49900.0
2008-04-01 11:35:00,68.05,68.13,67.97,68.04,75800.0,42.1316,42.1811,42.0821,42.1254,75800.0
2008-04-01 11:40:00,68.04,68.11,68.03,68.04,59700.0,42.1254,42.1688,42.1192,42.1254,59700.0
2008-04-01 11:45:00,68.03,68.06,67.99,68.03,61500.0,42.1192,42.1378,42.0945,42.1192,61500.0
2008-04-01 11:50:00,68.01,68.5,68.01,68.49,41700.0,42.1068,42.4102,42.1068,42.404,41700.0
2008-04-01 11:55:00,68.5,68.75,68.45,68.74,114000.0,42.4102,42.565,42.3793,42.5588,114000.0
2008-04-01 12:00:00,68.73,68.85,68.65,68.67,53100.0,42.5526,42.6269,42.5031,42.5155,53100.0
2008-04-01 12:05:00,68.68,68.8,68.59,68.71,43700.0,42.5217,42.596,42.4659,42.5402,43700.0
2008-04-01 12:10:00,68.72,68.73,68.48,68.63,59700.0,42.5464,42.5526,42.3978,42.4907,59700.0
2008-04-01 12:15:00,68.64,68.83,68.61,68.71,54800.0,42.4969,42.6145,42.4783,42.5402,54800.0
2008-04-01 12:20:00,68.74,68.74,68.61,68.72,37700.0,42.5588,42.5588,42.4783,42.5464,37700.0
2008-04-01 12:25:00,68.72,68.98,68.7,68.94,40400.0,42.5464,42.7074,42.534,42.6826,40400.0
2008-04-01 12:30:00,68.94,68.95,68.6,68.64,37400.0,42.6826,42.6888,42.4721,42.4969,37400.0
2008-04-01 12:35:00,68.63,68.76,68.62,68.73,52800.0,42.4907,42.5712,42.4845,42.5526,52800.0
2008-04-01 12:40:00,68.73,68.81,68.72,68.8,45100.0,42.5526,42.6021,42.5464,42.596,45100.0
2008-04-01 12:45:00,68.83,69.03,68.83,68.91,41200.0,42.6145,42.7384,42.6145,42.6641,41200.0
2008-04-01 12:50:00,68.9,69.03,68.84,69.0,36300.0,42.6579,42.7384,42.6207,42.7198,36300.0
2008-04-01 12:55:00,68.98,69.0,68.94,68.99,37300.0,42.7074,42.7198,42.6826,42.7136,37300.0
2008-04-01 13:00:00,68.97,68.99,68.85,68.88,49600.0,42.7012,42.7136,42.6269,42.6455,49600.0
2008-04-01 13:05:00,68.88,69.01,68.87,68.99,32100.0,42.6455,42.726,42.6393,42.7136,32100.0
2008-04-01 13:10:00,69.0,69.12,68.95,69.08,48800.0,42.7198,42.7941,42.6888,42.7693,48800.0
2008-04-01 13:15:00,69.1,69.31,69.08,69.25,93700.0,42.7817,42.9117,42.7693,42.8746,93700.0
2008-04-01 13:20:00,69.24,69.28,69.08,69.19,60400.0,42.8684,42.8931,42.7693,42.8374,60400.0
2008-04-01 13:25:00,69.17,69.49,69.17,69.39,72000.0,42.825,43.0232,42.825,42.9612,72000.0
2008-04-01 13:30:00,69.39,69.48,69.39,69.43,17300.0,42.9612,43.017,42.9612,42.986,17300.0
2008-04-01 13:35:00,69.42,69.46,69.22,69.23,26300.0,42.9798,43.0046,42.856,42.8622,26300.0
2008-04-01 13:40:00,69.22,69.22,68.95,68.96,58400.0,42.856,42.856,42.6888,42.695,58400.0
2008-04-01 13:45:00,68.94,69.05,68.81,68.85,55100.0,42.6826,42.7507,42.6021,42.6269,55100.0
2008-04-01 13:50:00,68.85,68.85,68.57,68.71,84300.0,42.6269,42.6269,42.4536,42.5402,84300.0
2008-04-01 13:55:00,68.67,68.7,68.39,68.65,80600.0,42.5155,42.534,42.3421,42.5031,80600.0
2008-04-01 14:00:00,68.65,68.66,68.51,68.58,37100.0,42.5031,42.5093,42.4164,42.4597,37100.0
2008-04-01 14:05:00,68.57,68.85,68.57,68.78,50600.0,42.4536,42.6269,42.4536,42.5836,50600.0
2008-04-01 14:10:00,68.78,68.94,68.78,68.92,47700.0,42.5836,42.6826,42.5836,42.6703,47700.0
2008-04-01 14:15:00,68.91,69.0,68.79,68.79,61700.0,42.6641,42.7198,42.5898,42.5898,61700.0
2008-04-01 14:20:00,68.78,69.0,68.7,68.91,133800.0,42.5836,42.7198,42.534,42.6641,133800.0
2008-04-01 14:25:00,68.9,69.0,68.81,68.84,62600.0,42.6579,42.7198,42.6021,42.6207,62600.0
2008-04-01 14:30:00,68.84,69.03,68.82,68.85,76700.0,42.6207,42.7384,42.6083,42.6269,76700.0
2008-04-01 14:35:00,68.86,69.09,68.82,69.05,66500.0,42.6331,42.7755,42.6083,42.7507,66500.0
2008-04-01 14:40:00,69.04,69.1,68.92,68.95,55200.0,42.7445,42.7817,42.6703,42.6888,55200.0
2008-04-01 14:45:00,68.95,69.07,68.89,69.01,47800.0,42.6888,42.7631,42.6517,42.726,47800.0
2008-04-01 14:50:00,69.01,69.09,68.93,69.02,63800.0,42.726,42.7755,42.6764,42.7322,63800.0
2008-04-01 14:55:00,69.02,69.07,68.84,68.87,83100.0,42.7322,42.7631,42.6207,42.6393,83100.0
2008-04-01 15:00:00,68.87,69.1,68.87,69.04,71200.0,42.6393,42.7817,42.6393,42.7445,71200.0
2008-04-01 15:05:00,69.02,69.18,68.95,69.04,122400.0,42.7322,42.8312,42.6888,42.7445,122400.0
2008-04-01 15:10:00,69.04,69.14,68.34,69.02,115100.0,42.7445,42.8065,42.3112,42.7322,115100.0
2008-04-01 15:15:00,69.0,69.16,69.0,69.13,79300.0,42.7198,42.8188,42.7198,42.8003,79300.0
2008-04-01 15:20:00,69.13,69.18,69.01,69.04,100500.0,42.8003,42.8312,42.726,42.7445,100500.0
2008-04-01 15:25:00,69.05,69.15,68.96,69.06,75700.0,42.7507,42.8127,42.695,42.7569,75700.0
2008-04-01 15:30:00,69.03,69.14,68.91,68.93,146000.0,42.7384,42.8065,42.6641,42.6764,146000.0
2008-04-01 15:35:00,68.91,69.15,68.78,69.01,124600.0,42.6641,42.8127,42.5836,42.726,124600.0
2008-04-01 15:40:00,69.0,69.18,69.0,69.15,90200.0,42.7198,42.8312,42.7198,42.8127,90200.0
2008-04-01 15:45:00,69.15,69.21,69.12,69.16,111900.0,42.8127,42.8498,42.7941,42.8188,111900.0
2008-04-01 15:50:00,69.14,69.29,69.14,69.23,96200.0,42.8065,42.8993,42.8065,42.8622,96200.0
2008-04-01 15:55:00,69.23,69.29,69.19,69.29,109700.0,42.8622,42.8993,42.8374,42.8993,109700.0
2008-04-02 09:30:00,69.44,70.09,69.32,70.03,175000.0,42.9922,43.3946,42.9179,43.3575,175000.0
2008-04-02 09:35:00,70.02,70.3,69.63,69.83,83500.0,43.3513,43.5246,43.1098,43.2337,83500.0
2008-04-02 09:40:00,69.83,70.32,69.5,70.25,99300.0,43.2337,43.537,43.0293,43.4937,99300.0
2008-04-02 09:45:00,70.27,70.42,69.98,70.08,83100.0,43.5061,43.5989,43.3265,43.3884,83100.0
2008-04-02 09:50:00,70.08,70.4,69.51,69.59,105100.0,43.3884,43.5866,43.0355,43.0851,105100.0
2008-04-02 09:55:00,69.59,70.09,69.54,69.8,153900.0,43.0851,43.3946,43.0541,43.2151,153900.0
2008-04-02 10:00:00,69.75,70.4,69.68,70.25,143400.0,43.1841,43.5866,43.1408,43.4937,143400.0
2008-04-02 10:05:00,70.25,70.28,69.93,70.04,133000.0,43.4937,43.5123,43.2956,43.3637,133000.0
2008-04-02 10:10:00,70.05,70.33,69.85,69.93,85800.0,43.3699,43.5432,43.246,43.2956,85800.0
2008-04-02 10:15:00,69.94,70.01,69.69,69.99,120300.0,43.3018,43.3451,43.147,43.3327,120300.0
2008-04-02 10:20:00,69.99,70.01,69.82,69.93,69200.0,43.3327,43.3451,43.2275,43.2956,69200.0
2008-04-02 10:25:00,69.95,70.14,69.95,70.06,109100.0,43.308,43.4256,43.308,43.3761,109100.0
2008-04-02 10:30:00,70.07,70.36,69.95,70.26,104800.0,43.3822,43.5618,43.308,43.4999,104800.0
2008-04-02 10:35:00,70.26,70.69,70.26,70.64,99900.0,43.4999,43.7661,43.4999,43.7352,99900.0
2008-04-02 10:40:00,70.63,70.71,70.45,70.48,49100.0,43.729,43.7785,43.6175,43.6361,49100.0
2008-04-02 10:45:00,70.47,70.63,70.43,70.43,44600.0,43.6299,43.729,43.6051,43.6051,44600.0
2008-04-02 10:50:00,70.44,70.7,70.4,70.59,56100.0,43.6113,43.7723,43.5866,43.7042,56100.0
2008-04-02 10:55:00,70.61,71.06,70.59,70.95,68200.0,43.7166,43.9952,43.7042,43.9271,68200.0
2008-04-02 11:00:00,70.94,71.05,70.89,70.93,70900.0,43.9209,43.989,43.8899,43.9147,70900.0
2008-04-02 11:05:00,70.92,71.0,70.82,70.9,87800.0,43.9085,43.958,43.8466,43.8961,87800.0
2008-04-02 11:10:00,70.91,71.0,70.79,70.95,50800.0,43.9023,43.958,43.828,43.9271,50800.0
2008-04-02 11:15:00,70.95,71.01,70.87,70.87,75300.0,43.9271,43.9642,43.8776,43.8776,75300.0
2008-04-02 11:20:00,70.85,70.88,70.42,70.42,46000.0,43.8652,43.8837,43.5989,43.5989,46000.0
2008-04-02 11:25:00,70.45,70.47,70.16,70.4,68900.0,43.6175,43.6299,43.438,43.5866,68900.0
2008-04-02 11:30:00,70.39,70.65,70.39,70.63,65400.0,43.5804,43.7413,43.5804,43.729,65400.0
2008-04-02 11:35:00,70.67,70.88,70.64,70.87,32000.0,43.7537,43.8837,43.7352,43.8776,32000.0
2008-04-02 11:40:00,70.87,70.88,70.65,70.85,58500.0,43.8776,43.8837,43.7413,43.8652,58500.0
2008-04-02 11:45:00,70.85,71.0,70.78,70.91,61300.0,43.8652,43.958,43.8218,43.9023,61300.0
2008-04-02 11:50:00,70.91,70.93,70.78,70.87,20600.0,43.9023,43.9147,43.8218,43.8776,20600.0
2008-04-02 11:55:00,70.88,70.95,70.85,70.95,18600.0,43.8837,43.9271,43.8652,43.9271,18600.0
2008-04-02 12:00:00,70.92,71.01,70.82,70.84,31800.0,43.9085,43.9642,43.8466,43.859,31800.0
2008-04-02 12:05:00,70.9,71.0,70.79,70.9,20000.0,43.8961,43.958,43.828,43.8961,20000.0
2008-04-02 12:10:00,70.9,70.94,70.84,70.9,14600.0,43.8961,43.9209,43.859,43.8961,14600.0
2008-04-02 12:15:00,70.88,70.94,70.88,70.94,16200.0,43.8837,43.9209,43.8837,43.9209,16200.0
2008-04-02 12:20:00,70.94,70.94,70.78,70.9,19100.0,43.9209,43.9209,43.8218,43.8961,19100.0
2008-04-02 12:25:00,70.87,70.89,70.71,70.8,19700.0,43.8776,43.8899,43.7785,43.8342,19700.0
2008-04-02 12:30:00,70.81,70.91,70.78,70.89,19900.0,43.8404,43.9023,43.8218,43.8899,19900.0
2008-04-02 12:35:00,70.89,70.91,70.81,70.88,28300.0,43.8899,43.9023,43.8404,43.8837,28300.0
2008-04-02 12:40:00,70.89,71.0,70.86,70.96,24600.0,43.8899,43.958,43.8714,43.9333,24600.0
2008-04-02 12:45:00,70.97,70.99,70.65,70.69,43200.0,43.9395,43.9518,43.7413,43.7661,43200.0
2008-04-02 12:50:00,70.7,70.77,70.55,70.73,36100.0,43.7723,43.8156,43.6794,43.7909,36100.0
2008-04-02 12:55:00,70.76,70.94,70.68,70.78,35400.0,43.8094,43.9209,43.7599,43.8218,35400.0
2008-04-02 13:00:00,70.82,70.92,70.69,70.75,46200.0,43.8466,43.9085,43.7661,43.8033,46200.0
2008-04-02 13:05:00,70.76,70.8,70.49,70.52,50900.0,43.8094,43.8342,43.6423,43.6609,50900.0
2008-04-02 13:10:00,70.52,70.57,70.4,70.45,50000.0,43.6609,43.6918,43.5866,43.6175,50000.0
2008-04-02 13:15:00,70.44,70.53,70.25,70.37,64200.0,43.6113,43.667,43.4937,43.568,64200.0
2008-04-02 13:20:00,70.38,70.42,70.27,70.39,43000.0,43.5742,43.5989,43.5061,43.5804,43000.0
2008-04-02 13:25:00,70.37,70.47,70.33,70.4,42700.0,43.568,43.6299,43.5432,43.5866,42700.0
2008-04-02 13:30:00,70.4,70.56,70.31,70.38,25100.0,43.5866,43.6856,43.5308,43.5742,25100.0
2008-04-02 13:35:00,70.36,70.46,70.33,70.4,25600.0,43.5618,43.6237,43.5432,43.5866,25600.0
2008-04-02 13:40:00,70.4,70.72,70.39,70.66,36500.0,43.5866,43.7847,43.5804,43.7475,36500.0
2008-04-02 13:45:00,70.66,70.88,70.63,70.8,31300.0,43.7475,43.8837,43.729,43.8342,31300.0
2008-04-02 13:50:00,70.8,70.95,70.75,70.93,28700.0,43.8342,43.9271,43.8033,43.9147,28700.0
2008-04-02 13:55:00,70.94,70.94,70.66,70.75,29000.0,43.9209,43.9209,43.7475,43.8033,29000.0
2008-04-02 14:00:00,70.76,70.85,70.67,70.82,18900.0,43.8094,43.8652,43.7537,43.8466,18900.0
2008-04-02 14:05:00,70.81,70.89,70.74,70.89,36900.0,43.8404,43.8899,43.7971,43.8899,36900.0
2008-04-02 14:10:00,70.87,70.99,70.85,70.93,49400.0,43.8776,43.9518,43.8652,43.9147,49400.0
2008-04-02 14:15:00,70.93,71.02,70.88,70.99,44400.0,43.9147,43.9704,43.8837,43.9518,44400.0
2008-04-02 14:20:00,70.97,70.97,70.68,70.74,34600.0,43.9395,43.9395,43.7599,43.7971,34600.0
2008-04-02 14:25:00,70.75,70.88,70.62,70.7,39400.0,43.8033,43.8837,43.7228,43.7723,39400.0
2008-04-02 14:30:00,70.71,70.78,70.5,70.5,51800.0,43.7785,43.8218,43.6485,43.6485,51800.0
2008-04-02 14:35:00,70.5,70.53,70.37,70.44,115700.0,43.6485,43.667,43.568,43.6113,115700.0
2008-04-02 14:40:00,70.46,70.55,70.35,70.44,54100.0,43.6237,43.6794,43.5556,43.6113,54100.0
2008-04-02 14:45:00,70.44,70.47,70.17,70.19,39200.0,43.6113,43.6299,43.4442,43.4565,39200.0
2008-04-02 14:50:00,70.2,70.33,70.04,70.23,47100.0,43.4627,43.5432,43.3637,43.4813,47100.0
2008-04-02 14:55:00,70.22,70.5,70.21,70.39,29400.0,43.4751,43.6485,43.4689,43.5804,29400.0
2008-04-02 15:00:00,70.39,70.42,69.95,69.98,40300.0,43.5804,43.5989,43.308,43.3265,40300.0
2008-04-02 15:05:00,69.97,70.16,69.96,70.14,27800.0,43.3203,43.438,43.3141,43.4256,27800.0
2008-04-02 15:10:00,70.11,70.38,70.11,70.27,77900.0,43.407,43.5742,43.407,43.5061,77900.0
2008-04-02 15:15:00,70.27,70.45,70.18,70.42,49600.0,43.5061,43.6175,43.4504,43.5989,49600.0
2008-04-02 15:20:00,70.42,70.44,70.23,70.27,36400.0,43.5989,43.6113,43.4813,43.5061,36400.0
2008-04-02 15:25:00,70.27,70.55,70.21,70.45,48600.0,43.5061,43.6794,43.4689,43.6175,48600.0
2008-04-02 15:30:00,70.46,70.47,70.13,70.23,49500.0,43.6237,43.6299,43.4194,43.4813,49500.0
2008-04-02 15:35:00,70.23,70.48,70.19,70.32,77300.0,43.4813,43.6361,43.4565,43.537,77300.0
2008-04-02 15:40:00,70.3,70.39,70.21,70.23,102400.0,43.5246,43.5804,43.4689,43.4813,102400.0
2008-04-02 15:45:00,70.24,70.26,70.09,70.12,111100.0,43.4875,43.4999,43.3946,43.4132,111100.0
2008-04-02 15:50:00,70.12,70.26,70.02,70.12,181500.0,43.4132,43.4999,43.3513,43.4132,181500.0
2008-04-02 15:55:00,70.13,70.39,70.1,70.28,165700.0,43.4194,43.5804,43.4008,43.5123,165700.0
2008-04-03 09:30:00,69.63,70.33,69.6,70.04,105500.0,43.1098,43.5432,43.0913,43.3637,105500.0
2008-04-03 09:35:00,70.01,70.39,69.76,69.83,95200.0,43.3451,43.5804,43.1903,43.2337,95200.0
2008-04-03 09:40:00,69.84,70.35,69.83,70.09,89700.0,43.2398,43.5556,43.2337,43.3946,89700.0
2008-04-03 09:45:00,70.08,70.97,70.02,70.87,92100.0,43.3884,43.9395,43.3513,43.8776,92100.0
2008-04-03 09:50:00,70.85,71.0,70.63,70.73,125800.0,43.8652,43.958,43.729,43.7909,125800.0
2008-04-03 09:55:00,70.72,71.1,70.56,71.0,114500.0,43.7847,44.02,43.6856,43.958,114500.0
2008-04-03 10:00:00,71.0,71.37,70.91,70.99,198500.0,43.958,44.1871,43.9023,43.9518,198500.0
2008-04-03 10:05:00,70.96,71.09,70.89,70.99,126500.0,43.9333,44.0138,43.8899,43.9518,126500.0
2008-04-03 10:10:00,70.98,71.03,70.72,70.93,112000.0,43.9457,43.9766,43.7847,43.9147,112000.0
2008-04-03 10:15:00,70.93,71.0,70.63,70.64,163900.0,43.9147,43.958,43.729,43.7352,163900.0
2008-04-03 10:20:00,70.67,70.68,69.94,70.06,112800.0,43.7537,43.7599,43.3018,43.3761,112800.0
2008-04-03 10:25:00,70.04,70.25,69.99,70.17,53900.0,43.3637,43.4937,43.3327,43.4442,53900.0
2008-04-03 10:30:00,70.17,70.49,69.94,70.47,59300.0,43.4442,43.6423,43.3018,43.6299,59300.0
2008-04-03 10:35:00,70.44,70.6,70.42,70.5,67700.0,43.6113,43.7104,43.5989,43.6485,67700.0
2008-04-03 10:40:00,70.49,70.57,70.29,70.52,75100.0,43.6423,43.6918,43.5185,43.6609,75100.0
2008-04-03 10:45:00,70.53,70.55,70.37,70.37,144400.0,43.667,43.6794,43.568,43.568,144400.0
2008-04-03 10:50:00,70.38,70.38,69.98,70.16,71500.0,43.5742,43.5742,43.3265,43.438,71500.0
2008-04-03 10:55:00,70.19,70.34,69.99,70.04,82100.0,43.4565,43.5494,43.3327,43.3637,82100.0
2008-04-03 11:00:00,70.05,70.18,70.0,70.15,31900.0,43.3699,43.4504,43.3389,43.4318,31900.0
2008-04-03 11:05:00,70.11,70.53,70.11,70.34,33400.0,43.407,43.667,43.407,43.5494,33400.0
2008-04-03 11:10:00,70.34,70.38,70.3,70.35,28700.0,43.5494,43.5742,43.5246,43.5556,28700.0
2008-04-03 11:15:00,70.35,70.35,70.14,70.2,50400.0,43.5556,43.5556,43.4256,43.4627,50400.0
2008-04-03 11:20:00,70.18,70.2,69.96,70.05,85300.0,43.4504,43.4627,43.3141,43.3699,85300.0
2008-04-03 11:25:00,70.05,70.19,69.93,70.19,33500.0,43.3699,43.4565,43.2956,43.4565,33500.0
2008-04-03 11:30:00,70.21,70.36,70.18,70.28,28700.0,43.4689,43.5618,43.4504,43.5123,28700.0
2008-04-03 11:35:00,70.3,70.31,70.15,70.31,25500.0,43.5246,43.5308,43.4318,43.5308,25500.0
2008-04-03 11:40:00,70.32,70.5,70.27,70.45,100400.0,43.537,43.6485,43.5061,43.6175,100400.0
2008-04-03 11:45:00,70.45,70.71,70.44,70.64,37500.0,43.6175,43.7785,43.6113,43.7352,37500.0
2008-04-03 11:50:00,70.65,70.69,70.57,70.6,89100.0,43.7413,43.7661,43.6918,43.7104,89100.0
2008-04-03 11:55:00,70.62,70.76,70.6,70.72,48200.0,43.7228,43.8094,43.7104,43.7847,48200.0
2008-04-03 12:00:00,70.73,70.81,70.71,70.81,24600.0,43.7909,43.8404,43.7785,43.8404,24600.0
2008-04-03 12:05:00,70.81,70.9,70.7,70.75,39100.0,43.8404,43.8961,43.7723,43.8033,39100.0
2008-04-03 12:10:00,70.73,70.73,70.58,70.65,40900.0,43.7909,43.7909,43.698,43.7413,40900.0
2008-04-03 12:15:00,70.64,70.66,70.58,70.64,23000.0,43.7352,43.7475,43.698,43.7352,23000.0
2008-04-03 12:20:00,70.64,70.64,70.41,70.46,20400.0,43.7352,43.7352,43.5928,43.6237,20400.0
2008-04-03 12:25:00,70.46,70.55,70.38,70.43,45900.0,43.6237,43.6794,43.5742,43.6051,45900.0
2008-04-03 12:30:00,70.43,70.46,70.32,70.39,54700.0,43.6051,43.6237,43.537,43.5804,54700.0
2008-04-03 12:35:00,70.39,70.52,70.3,70.47,71200.0,43.5804,43.6609,43.5246,43.6299,71200.0
2008-04-03 12:40:00,70.47,70.52,70.31,70.45,141800.0,43.6299,43.6609,43.5308,43.6175,141800.0
2008-04-03 12:45:00,70.44,70.61,70.44,70.6,100600.0,43.6113,43.7166,43.6113,43.7104,100600.0
2008-04-03 12:50:00,70.61,70.66,70.41,70.53,127400.0,43.7166,43.7475,43.5928,43.667,127400.0
2008-04-03 12:55:00,70.53,70.6,70.48,70.52,103400.0,43.667,43.7104,43.6361,43.6609,103400.0
2008-04-03 13:00:00,70.49,70.6,70.42,70.53,53000.0,43.6423,43.7104,43.5989,43.667,53000.0
2008-04-03 13:05:00,70.54,70.61,70.43,70.45,41300.0,43.6732,43.7166,43.6051,43.6175,41300.0
2008-04-03 13:10:00,70.41,70.57,70.36,70.55,137000.0,43.5928,43.6918,43.5618,43.6794,137000.0
2008-04-03 13:15:00,70.54,70.57,70.45,70.53,69500.0,43.6732,43.6918,43.6175,43.667,69500.0
2008-04-03 13:20:00,70.53,70.8,70.46,70.8,108400.0,43.667,43.8342,43.6237,43.8342,108400.0
2008-04-03 13:25:00,70.79,70.92,70.7,70.79,151200.0,43.828,43.9085,43.7723,43.828,151200.0
2008-04-03 13:30:00,70.79,70.84,70.64,70.68,52900.0,43.828,43.859,43.7352,43.7599,52900.0
2008-04-03 13:35:00,70.68,70.78,70.54,70.55,29700.0,43.7599,43.8218,43.6732,43.6794,29700.0
2008-04-03 13:40:00,70.53,70.58,70.5,70.53,32500.0,43.667,43.698,43.6485,43.667,32500.0
2008-04-03 13:45:00,70.55,70.7,70.55,70.7,41000.0,43.6794,43.7723,43.6794,43.7723,41000.0
2008-04-03 13:50:00,70.7,70.71,70.65,70.7,72700.0,43.7723,43.7785,43.7413,43.7723,72700.0
2008-04-03 13:55:00,70.68,70.74,70.54,70.54,26900.0,43.7599,43.7971,43.6732,43.6732,26900.0
2008-04-03 14:00:00,70.54,70.65,70.5,70.62,25400.0,43.6732,43.7413,43.6485,43.7228,25400.0
2008-04-03 14:05:00,70.64,70.64,70.49,70.57,23700.0,43.7352,43.7352,43.6423,43.6918,23700.0
2008-04-03 14:10:00,70.57,70.6,70.51,70.57,68600.0,43.6918,43.7104,43.6547,43.6918,68600.0
2008-04-03 14:15:00,70.56,70.57,70.23,70.3,94200.0,43.6856,43.6918,43.4813,43.5246,94200.0
2008-04-03 14:20:00,70.27,70.39,70.1,70.13,65200.0,43.5061,43.5804,43.4008,43.4194,65200.0
2008-04-03 14:25:00,70.14,70.24,70.05,70.13,61200.0,43.4256,43.4875,43.3699,43.4194,61200.0
2008-04-03 14:30:00,70.14,70.43,70.14,70.32,43200.0,43.4256,43.6051,43.4256,43.537,43200.0
2008-04-03 14:35:00,70.3,70.34,70.1,70.19,30400.0,43.5246,43.5494,43.4008,43.4565,30400.0
2008-04-03 14:40:00,70.2,70.28,70.07,70.19,48200.0,43.4627,43.5123,43.3822,43.4565,48200.0
2008-04-03 14:45:00,70.21,70.25,70.01,70.03,54800.0,43.4689,43.4937,43.3451,43.3575,54800.0
2008-04-03 14:50:00,70.03,70.16,69.99,70.01,133000.0,43.3575,43.438,43.3327,43.3451,133000.0
2008-04-03 14:55:00,70.0,70.18,70.0,70.13,110500.0,43.3389,43.4504,43.3389,43.4194,110500.0
2008-04-03 15:00:00,70.13,70.14,70.0,70.07,63000.0,43.4194,43.4256,43.3389,43.3822,63000.0
2008-04-03 15:05:00,70.08,70.08,69.98,70.04,52900.0,43.3884,43.3884,43.3265,43.3637,52900.0
2008-04-03 15:10:00,70.03,70.05,69.97,70.02,47500.0,43.3575,43.3699,43.3203,43.3513,47500.0
2008-04-03 15:15:00,70.02,70.04,69.89,69.93,41600.0,43.3513,43.3637,43.2708,43.2956,41600.0
2008-04-03 15:20:00,69.92,70.07,69.9,69.95,74100.0,43.2894,43.3822,43.277,43.308,74100.0
2008-04-03 15:25:00,69.94,69.95,69.83,69.83,72300.0,43.3018,43.308,43.2337,43.2337,72300.0
2008-04-03 15:30:00,69.83,69.83,69.5,69.65,86000.0,43.2337,43.2337,43.0293,43.1222,86000.0
2008-04-03 15:35:00,69.65,70.0,69.64,69.93,62900.0,43.1222,43.3389,43.116,43.2956,62900.0
2008-04-03 15:40:00,69.93,70.05,69.58,69.61,117900.0,43.2956,43.3699,43.0789,43.0975,117900.0
2008-04-03 15:45:00,69.62,69.68,69.45,69.57,76200.0,43.1036,43.1408,42.9984,43.0727,76200.0
2008-04-03 15:50:00,69.57,69.68,69.46,69.6,126900.0,43.0727,43.1408,43.0046,43.0913,126900.0
2008-04-03 15:55:00,69.6,69.63,69.56,69.59,215200.0,43.0913,43.1098,43.0665,43.0851,215200.0
2008-04-04 09:30:00,70.0,70.91,69.98,69.98,159800.0,43.3389,43.9023,43.3265,43.3265,159800.0
2008-04-04 09:35:00,69.97,70.25,69.87,69.94,148100.0,43.3203,43.4937,43.2584,43.3018,148100.0
2008-04-04 09:40:00,69.94,70.03,69.39,69.72,223800.0,43.3018,43.3575,42.9612,43.1656,223800.0
2008-04-04 09:45:00,69.71,69.72,69.25,69.48,232000.0,43.1594,43.1656,42.8746,43.017,232000.0
2008-04-04 09:50:00,69.46,69.62,69.37,69.56,108000.0,43.0046,43.1036,42.9489,43.0665,108000.0
2008-04-04 09:55:00,69.55,69.56,69.35,69.42,52100.0,43.0603,43.0665,42.9365,42.9798,52100.0
2008-04-04 10:00:00,69.42,69.83,69.42,69.77,154400.0,42.9798,43.2337,42.9798,43.1965,154400.0
2008-04-04 10:05:00,69.76,69.85,69.54,69.63,89400.0,43.1903,43.246,43.0541,43.1098,89400.0
2008-04-04 10:10:00,69.64,69.69,69.52,69.57,99300.0,43.116,43.147,43.0417,43.0727,99300.0
2008-04-04 10:15:00,69.55,69.59,69.31,69.37,59400.0,43.0603,43.0851,42.9117,42.9489,59400.0
2008-04-04 10:20:00,69.37,69.6,69.35,69.42,77800.0,42.9489,43.0913,42.9365,42.9798,77800.0
2008-04-04 10:25:00,69.43,69.51,69.4,69.46,65100.0,42.986,43.0355,42.9674,43.0046,65100.0
2008-04-04 10:30:00,69.46,69.5,69.33,69.39,105200.0,43.0046,43.0293,42.9241,42.9612,105200.0
2008-04-04 10:35:00,69.39,69.45,69.1,69.27,55000.0,42.9612,42.9984,42.7817,42.8869,55000.0
2008-04-04 10:40:00,69.27,69.41,69.15,69.31,66600.0,42.8869,42.9736,42.8127,42.9117,66600.0
2008-04-04 10:45:00,69.3,69.37,69.15,69.35,67000.0,42.9055,42.9489,42.8127,42.9365,67000.0
2008-04-04 10:50:00,69.38,69.43,69.23,69.28,44800.0,42.9551,42.986,42.8622,42.8931,44800.0
2008-04-04 10:55:00,69.27,69.38,69.24,69.3,81100.0,42.8869,42.9551,42.8684,42.9055,81100.0
2008-04-04 11:00:00,69.32,69.34,69.25,69.29,97500.0,42.9179,42.9303,42.8746,42.8993,97500.0
2008-04-04 11:05:00,69.3,69.32,69.1,69.3,140600.0,42.9055,42.9179,42.7817,42.9055,140600.0
2008-04-04 11:10:00,69.29,69.38,69.24,69.35,163300.0,42.8993,42.9551,42.8684,42.9365,163300.0
2008-04-04 11:15:00,69.37,69.61,69.36,69.56,167500.0,42.9489,43.0975,42.9427,43.0665,167500.0
2008-04-04 11:20:00,69.56,69.68,69.48,69.55,99700.0,43.0665,43.1408,43.017,43.0603,99700.0
2008-04-04 11:25:00,69.54,69.83,69.47,69.79,97300.0,43.0541,43.2337,43.0108,43.2089,97300.0
2008-04-04 11:30:00,69.78,69.97,69.78,69.96,139400.0,43.2027,43.3203,43.2027,43.3141,139400.0
2008-04-04 11:35:00,70.0,70.15,70.0,70.1,124500.0,43.3389,43.4318,43.3389,43.4008,124500.0
2008-04-04 11:40:00,70.12,70.12,69.79,69.9,49100.0,43.4132,43.4132,43.2089,43.277,49100.0
2008-04-04 11:45:00,69.92,70.04,69.8,69.92,69700.0,43.2894,43.3637,43.2151,43.2894,69700.0
2008-04-04 11:50:00,69.93,69.96,69.85,69.95,34700.0,43.2956,43.3141,43.246,43.308,34700.0
2008-04-04 11:55:00,69.93,69.95,69.85,69.89,31600.0,43.2956,43.308,43.246,43.2708,31600.0
2008-04-04 12:00:00,69.89,69.91,69.85,69.87,38600.0,43.2708,43.2832,43.246,43.2584,38600.0
2008-04-04 12:05:00,69.86,69.96,69.85,69.91,80100.0,43.2522,43.3141,43.246,43.2832,80100.0
2008-04-04 12:10:00,69.92,70.0,69.82,69.94,80000.0,43.2894,43.3389,43.2275,43.3018,80000.0
2008-04-04 12:15:00,69.95,70.0,69.94,69.97,83000.0,43.308,43.3389,43.3018,43.3203,83000.0
2008-04-04 12:20:00,69.98,70.0,69.62,69.96,170300.0,43.3265,43.3389,43.1036,43.3141,170300.0
2008-04-04 12:25:00,69.95,69.98,69.9,69.95,93900.0,43.308,43.3265,43.277,43.308,93900.0
2008-04-04 12:30:00,69.94,69.94,69.82,69.87,29000.0,43.3018,43.3018,43.2275,43.2584,29000.0
2008-04-04 12:35:00,69.89,69.96,69.85,69.91,26200.0,43.2708,43.3141,43.246,43.2832,26200.0
2008-04-04 12:40:00,69.9,69.95,69.84,69.88,68000.0,43.277,43.308,43.2398,43.2646,68000.0
2008-04-04 12:45:00,69.88,69.92,69.86,69.92,56200.0,43.2646,43.2894,43.2522,43.2894,56200.0
2008-04-04 12:50:00,69.89,69.93,69.83,69.92,44000.0,43.2708,43.2956,43.2337,43.2894,44000.0
2008-04-04 12:55:00,69.92,70.1,69.89,70.07,119000.0,43.2894,43.4008,43.2708,43.3822,119000.0
2008-04-04 13:00:00,70.07,70.11,70.03,70.06,127500.0,43.3822,43.407,43.3575,43.3761,127500.0
2008-04-04 13:05:00,70.05,70.1,70.04,70.08,88900.0,43.3699,43.4008,43.3637,43.3884,88900.0
2008-04-04 13:10:00,70.1,70.11,70.07,70.1,96600.0,43.4008,43.407,43.3822,43.4008,96600.0
2008-04-04 13:15:00,70.11,70.2,70.05,70.09,87100.0,43.407,43.4627,43.3699,43.3946,87100.0
2008-04-04 13:20:00,70.09,70.57,70.0,70.57,87800.0,43.3946,43.6918,43.3389,43.6918,87800.0
2008-04-04 13:25:00,70.58,70.8,70.58,70.79,104300.0,43.698,43.8342,43.698,43.828,104300.0
2008-04-04 13:30:00,70.8,70.91,70.72,70.82,58400.0,43.8342,43.9023,43.7847,43.8466,58400.0
2008-04-04 13:35:00,70.82,70.99,70.82,70.94,61900.0,43.8466,43.9518,43.8466,43.9209,61900.0
2008-04-04 13:40:00,70.93,70.98,70.82,70.87,46300.0,43.9147,43.9457,43.8466,43.8776,46300.0
2008-04-04 13:45:00,70.87,70.99,70.8,70.95,28800.0,43.8776,43.9518,43.8342,43.9271,28800.0
2008-04-04 13:50:00,70.94,70.97,70.65,70.89,37200.0,43.9209,43.9395,43.7413,43.8899,37200.0
2008-04-04 13:55:00,70.85,70.87,70.55,70.65,40000.0,43.8652,43.8776,43.6794,43.7413,40000.0
2008-04-04 14:00:00,70.67,70.82,70.65,70.79,36300.0,43.7537,43.8466,43.7413,43.828,36300.0
2008-04-04 14:05:00,70.79,70.79,70.4,70.54,35100.0,43.828,43.828,43.5866,43.6732,35100.0
2008-04-04 14:10:00,70.55,70.58,70.41,70.48,43100.0,43.6794,43.698,43.5928,43.6361,43100.0
2008-04-04 14:15:00,70.49,70.68,70.49,70.6,26400.0,43.6423,43.7599,43.6423,43.7104,26400.0
2008-04-04 14:20:00,70.62,70.79,70.56,70.71,25500.0,43.7228,43.828,43.6856,43.7785,25500.0
2008-04-04 14:25:00,70.7,70.78,70.49,70.63,38200.0,43.7723,43.8218,43.6423,43.729,38200.0
2008-04-04 14:30:00,70.66,70.95,70.6,70.95,76100.0,43.7475,43.9271,43.7104,43.9271,76100.0
2008-04-04 14:35:00,70.92,71.09,70.92,71.05,71200.0,43.9085,44.0138,43.9085,43.989,71200.0
2008-04-04 14:40:00,71.04,71.25,71.04,71.21,77600.0,43.9828,44.1128,43.9828,44.0881,77600.0
2008-04-04 14:45:00,71.21,71.24,71.12,71.21,49500.0,44.0881,44.1066,44.0323,44.0881,49500.0
2008-04-04 14:50:00,71.22,71.35,71.22,71.26,41900.0,44.0942,44.1747,44.0942,44.119,41900.0
2008-04-04 14:55:00,71.26,71.42,71.24,71.26,54500.0,44.119,44.2181,44.1066,44.119,54500.0
2008-04-04 15:00:00,71.26,71.46,70.96,71.04,100900.0,44.119,44.2428,43.9333,43.9828,100900.0
2008-04-04 15:05:00,71.04,71.21,70.99,71.06,56400.0,43.9828,44.0881,43.9518,43.9952,56400.0
2008-04-04 15:10:00,71.06,71.15,70.79,70.83,78700.0,43.9952,44.0509,43.828,43.8528,78700.0
2008-04-04 15:15:00,70.85,70.86,70.69,70.7,61600.0,43.8652,43.8714,43.7661,43.7723,61600.0
2008-04-04 15:20:00,70.71,70.82,70.63,70.67,63100.0,43.7785,43.8466,43.729,43.7537,63100.0
2008-04-04 15:25:00,70.67,70.67,70.5,70.62,82900.0,43.7537,43.7537,43.6485,43.7228,82900.0
2008-04-04 15:30:00,70.62,70.84,70.6,70.76,58500.0,43.7228,43.859,43.7104,43.8094,58500.0
2008-04-04 15:35:00,70.77,70.8,70.5,70.54,74700.0,43.8156,43.8342,43.6485,43.6732,74700.0
2008-04-04 15:40:00,70.55,70.56,70.4,70.5,134400.0,43.6794,43.6856,43.5866,43.6485,134400.0
2008-04-04 15:45:00,70.51,70.51,70.35,70.4,101000.0,43.6547,43.6547,43.5556,43.5866,101000.0
2008-04-04 15:50:00,70.39,70.7,70.38,70.6,129900.0,43.5804,43.7723,43.5742,43.7104,129900.0
2008-04-04 15:55:00,70.58,70.73,70.52,70.72,107100.0,43.698,43.7909,43.6609,43.7847,107100.0
2008-04-07 09:30:00,71.1,71.91,70.5,71.89,229700.0,44.02,44.5214,43.6485,44.5091,229700.0
2008-04-07 09:35:00,71.87,72.75,71.73,72.63,180100.0,44.4967,45.0415,44.41,44.9672,180100.0
2008-04-07 09:40:00,72.64,72.69,72.05,72.59,113700.0,44.9734,45.0044,44.6081,44.9424,113700.0
2008-04-07 09:45:00,72.57,72.66,72.32,72.45,120600.0,44.9301,44.9858,44.7753,44.8558,120600.0
2008-04-07 09:50:00,72.45,72.75,72.25,72.7,115600.0,44.8558,45.0415,44.7319,45.0106,115600.0
2008-04-07 09:55:00,72.71,72.82,72.56,72.75,92300.0,45.0167,45.0848,44.9239,45.0415,92300.0
2008-04-07 10:00:00,72.76,72.8,72.35,72.49,93500.0,45.0477,45.0725,44.7939,44.8805,93500.0
2008-04-07 10:05:00,72.49,72.52,72.18,72.23,70800.0,44.8805,44.8991,44.6886,44.7196,70800.0
2008-04-07 10:10:00,72.24,72.69,72.22,72.62,165900.0,44.7258,45.0044,44.7134,44.961,165900.0
2008-04-07 10:15:00,72.66,72.79,72.51,72.73,94100.0,44.9858,45.0663,44.8929,45.0291,94100.0
2008-04-07 10:20:00,72.72,72.73,72.36,72.5,83600.0,45.0229,45.0291,44.8001,44.8867,83600.0
2008-04-07 10:25:00,72.49,72.55,72.02,72.04,91300.0,44.8805,44.9177,44.5895,44.6019,91300.0
2008-04-07 10:30:00,72.04,72.33,71.92,72.3,74200.0,44.6019,44.7815,44.5276,44.7629,74200.0
2008-04-07 10:35:00,72.32,72.42,72.2,72.35,66200.0,44.7753,44.8372,44.701,44.7939,66200.0
2008-04-07 10:40:00,72.35,72.42,72.05,72.11,45800.0,44.7939,44.8372,44.6081,44.6453,45800.0
2008-04-07 10:45:00,72.11,72.4,72.07,72.3,75000.0,44.6453,44.8248,44.6205,44.7629,75000.0
2008-04-07 10:50:00,72.31,72.32,72.05,72.11,60500.0,44.7691,44.7753,44.6081,44.6453,60500.0
2008-04-07 10:55:00,72.13,72.44,72.07,72.36,85500.0,44.6577,44.8496,44.6205,44.8001,85500.0
2008-04-07 11:00:00,72.36,72.43,72.26,72.41,57200.0,44.8001,44.8434,44.7381,44.831,57200.0
2008-04-07 11:05:00,72.42,72.47,72.4,72.45,41000.0,44.8372,44.8682,44.8248,44.8558,41000.0
2008-04-07 11:10:00,72.45,72.57,72.42,72.45,44800.0,44.8558,44.9301,44.8372,44.8558,44800.0
2008-04-07 11:15:00,72.45,72.52,72.21,72.5,51300.0,44.8558,44.8991,44.7072,44.8867,51300.0
2008-04-07 11:20:00,72.5,72.51,72.34,72.48,53700.0,44.8867,44.8929,44.7877,44.8743,53700.0
2008-04-07 11:25:00,72.49,72.5,72.3,72.32,29200.0,44.8805,44.8867,44.7629,44.7753,29200.0
2008-04-07 11:30:00,72.32,72.63,72.31,72.49,134200.0,44.7753,44.9672,44.7691,44.8805,134200.0
2008-04-07 11:35:00,72.48,72.83,72.47,72.75,95400.0,44.8743,45.091,44.8682,45.0415,95400.0
2008-04-07 11:40:00,72.77,73.14,72.74,72.97,149300.0,45.0539,45.283,45.0353,45.1777,149300.0
2008-04-07 11:45:00,72.96,73.03,72.7,72.71,62900.0,45.1715,45.2149,45.0106,45.0167,62900.0
2008-04-07 11:50:00,72.72,72.82,72.66,72.7,43400.0,45.0229,45.0848,44.9858,45.0106,43400.0
2008-04-07 11:55:00,72.71,72.84,72.63,72.8,44500.0,45.0167,45.0972,44.9672,45.0725,44500.0
2008-04-07 12:00:00,72.8,73.0,72.7,72.72,41700.0,45.0725,45.1963,45.0106,45.0229,41700.0
2008-04-07 12:05:00,72.72,72.96,72.72,72.91,95200.0,45.0229,45.1715,45.0229,45.1406,95200.0
2008-04-07 12:10:00,72.92,73.11,72.9,73.1,61800.0,45.1468,45.2644,45.1344,45.2582,61800.0
2008-04-07 12:15:00,73.12,73.19,72.96,72.99,58200.0,45.2706,45.3139,45.1715,45.1901,58200.0
2008-04-07 12:20:00,72.98,73.01,72.76,72.79,28700.0,45.1839,45.2025,45.0477,45.0663,28700.0
2008-04-07 12:25:00,72.78,72.96,72.74,72.78,33700.0,45.0601,45.1715,45.0353,45.0601,33700.0
2008-04-07 12:30:00,72.78,72.85,72.72,72.73,31900.0,45.0601,45.1034,45.0229,45.0291,31900.0
2008-04-07 12:35:00,72.75,73.03,72.72,73.01,51400.0,45.0415,45.2149,45.0229,45.2025,51400.0
2008-04-07 12:40:00,73.0,73.31,72.99,73.18,61000.0,45.1963,45.3882,45.1901,45.3077,61000.0
2008-04-07 12:45:00,73.17,73.2,72.97,73.0,60400.0,45.3015,45.3201,45.1777,45.1963,60400.0
2008-04-07 12:50:00,73.0,73.0,72.82,72.85,36500.0,45.1963,45.1963,45.0848,45.1034,36500.0
2008-04-07 12:55:00,72.84,72.86,72.65,72.7,50200.0,45.0972,45.1096,44.9796,45.0106,50200.0
2008-04-07 13:00:00,72.72,72.74,72.4,72.49,39200.0,45.0229,45.0353,44.8248,44.8805,39200.0
2008-04-07 13:05:00,72.46,72.5,72.15,72.17,50500.0,44.862,44.8867,44.67,44.6824,50500.0
2008-04-07 13:10:00,72.17,72.2,71.94,72.03,56200.0,44.6824,44.701,44.54,44.5957,56200.0
2008-04-07 13:15:00,72.03,72.17,72.0,72.12,70600.0,44.5957,44.6824,44.5772,44.6515,70600.0
2008-04-07 13:20:00,72.13,72.22,72.09,72.16,26900.0,44.6577,44.7134,44.6329,44.6762,26900.0
2008-04-07 13:25:00,72.15,72.24,72.14,72.18,21700.0,44.67,44.7258,44.6638,44.6886,21700.0
2008-04-07 13:30:00,72.19,72.33,72.15,72.33,40700.0,44.6948,44.7815,44.67,44.7815,40700.0
2008-04-07 13:35:00,72.34,72.43,72.08,72.1,47600.0,44.7877,44.8434,44.6267,44.6391,47600.0
2008-04-07 13:40:00,72.09,72.12,71.75,71.9,63500.0,44.6329,44.6515,44.4224,44.5153,63500.0
2008-04-07 13:45:00,71.9,71.93,71.41,71.51,96200.0,44.5153,44.5338,44.2119,44.2738,96200.0
2008-04-07 13:50:00,71.49,71.5,71.23,71.26,58900.0,44.2614,44.2676,44.1004,44.119,58900.0
2008-04-07 13:55:00,71.24,71.6,71.24,71.6,46100.0,44.1066,44.3295,44.1066,44.3295,46100.0
2008-04-07 14:00:00,71.57,71.6,71.25,71.31,44500.0,44.3109,44.3295,44.1128,44.15,44500.0
2008-04-07 14:05:00,71.3,71.35,71.22,71.26,108500.0,44.1438,44.1747,44.0942,44.119,108500.0
2008-04-07 14:10:00,71.26,71.27,70.99,71.05,82000.0,44.119,44.1252,43.9518,43.989,82000.0
2008-04-07 14:15:00,71.04,71.14,71.0,71.04,67900.0,43.9828,44.0447,43.958,43.9828,67900.0
2008-04-07 14:20:00,71.05,71.09,70.78,70.8,68700.0,43.989,44.0138,43.8218,43.8342,68700.0
2008-04-07 14:25:00,70.81,70.86,70.67,70.7,113000.0,43.8404,43.8714,43.7537,43.7723,113000.0
2008-04-07 14:30:00,70.71,70.81,70.51,70.51,71100.0,43.7785,43.8404,43.6547,43.6547,71100.0
2008-04-07 14:35:00,70.51,70.66,70.33,70.64,102300.0,43.6547,43.7475,43.5432,43.7352,102300.0
2008-04-07 14:40:00,70.64,70.7,70.59,70.68,76700.0,43.7352,43.7723,43.7042,43.7599,76700.0
2008-04-07 14:45:00,70.68,70.77,70.6,70.7,83300.0,43.7599,43.8156,43.7104,43.7723,83300.0
2008-04-07 14:50:00,70.7,71.19,70.7,71.12,72800.0,43.7723,44.0757,43.7723,44.0323,72800.0
2008-04-07 14:55:00,71.11,71.13,70.79,70.79,46700.0,44.0261,44.0385,43.828,43.828,46700.0
2008-04-07 15:00:00,70.79,70.84,70.34,70.51,83900.0,43.828,43.859,43.5494,43.6547,83900.0
2008-04-07 15:05:00,70.51,70.74,70.47,70.58,88900.0,43.6547,43.7971,43.6299,43.698,88900.0
2008-04-07 15:10:00,70.58,70.74,70.37,70.74,62900.0,43.698,43.7971,43.568,43.7971,62900.0
2008-04-07 15:15:00,70.75,70.88,70.58,70.83,65200.0,43.8033,43.8837,43.698,43.8528,65200.0
2008-04-07 15:20:00,70.85,71.18,70.83,71.13,95300.0,43.8652,44.0695,43.8528,44.0385,95300.0
2008-04-07 15:25:00,71.13,71.24,71.0,71.17,78700.0,44.0385,44.1066,43.958,44.0633,78700.0
2008-04-07 15:30:00,71.18,71.27,70.75,70.77,87000.0,44.0695,44.1252,43.8033,43.8156,87000.0
2008-04-07 15:35:00,70.79,71.13,70.7,71.09,52000.0,43.828,44.0385,43.7723,44.0138,52000.0
2008-04-07 15:40:00,71.09,71.28,71.06,71.18,99600.0,44.0138,44.1314,43.9952,44.0695,99600.0
2008-04-07 15:45:00,71.16,71.4,71.14,71.17,90700.0,44.0571,44.2057,44.0447,44.0633,90700.0
2008-04-07 15:50:00,71.16,71.34,70.92,71.08,145600.0,44.0571,44.1685,43.9085,44.0076,145600.0
2008-04-07 15:55:00,71.09,71.28,71.05,71.21,160400.0,44.0138,44.1314,43.989,44.0881,160400.0
2008-04-08 09:30:00,70.64,70.64,70.25,70.57,58100.0,43.7352,43.7352,43.4937,43.6918,58100.0
2008-04-08 09:35:00,70.57,71.14,70.56,70.85,152800.0,43.6918,44.0447,43.6856,43.8652,152800.0
2008-04-08 09:40:00,70.82,71.57,70.76,71.24,62700.0,43.8466,44.3109,43.8094,44.1066,62700.0
2008-04-08 09:45:00,71.3,71.65,71.14,71.22,85700.0,44.1438,44.3605,44.0447,44.0942,85700.0
2008-04-08 09:50:00,71.23,71.98,71.23,71.91,96500.0,44.1004,44.5648,44.1004,44.5214,96500.0
2008-04-08 09:55:00,71.93,72.0,71.4,71.65,54500.0,44.5338,44.5772,44.2057,44.3605,54500.0
2008-04-08 10:00:00,71.66,71.84,71.36,71.61,86500.0,44.3667,44.4781,44.1809,44.3357,86500.0
2008-04-08 10:05:00,71.61,71.73,71.23,71.23,72800.0,44.3357,44.41,44.1004,44.1004,72800.0
2008-04-08 10:10:00,71.27,71.76,71.27,71.47,61700.0,44.1252,44.4286,44.1252,44.249,61700.0
2008-04-08 10:15:00,71.47,72.12,71.27,72.0,90800.0,44.249,44.6515,44.1252,44.5772,90800.0
2008-04-08 10:20:00,72.0,72.46,72.0,72.21,64500.0,44.5772,44.862,44.5772,44.7072,64500.0
2008-04-08 10:25:00,72.23,72.33,71.76,71.8,32000.0,44.7196,44.7815,44.4286,44.4533,32000.0
2008-04-08 10:30:00,71.76,71.93,71.53,71.89,51200.0,44.4286,44.5338,44.2862,44.5091,51200.0
2008-04-08 10:35:00,71.88,72.09,71.6,71.83,50800.0,44.5029,44.6329,44.3295,44.4719,50800.0
2008-04-08 10:40:00,71.83,72.03,71.81,71.86,36100.0,44.4719,44.5957,44.4595,44.4905,36100.0
2008-04-08 10:45:00,71.84,71.93,71.75,71.75,45700.0,44.4781,44.5338,44.4224,44.4224,45700.0
2008-04-08 10:50:00,71.75,71.78,71.53,71.55,40700.0,44.4224,44.441,44.2862,44.2986,40700.0
2008-04-08 10:55:00,71.55,71.6,71.18,71.18,49900.0,44.2986,44.3295,44.0695,44.0695,49900.0
2008-04-08 11:00:00,71.17,71.19,70.91,70.96,103900.0,44.0633,44.0757,43.9023,43.9333,103900.0
2008-04-08 11:05:00,70.96,71.02,70.38,70.43,95500.0,43.9333,43.9704,43.5742,43.6051,95500.0
2008-04-08 11:10:00,70.44,70.48,69.75,69.78,156500.0,43.6113,43.6361,43.1841,43.2027,156500.0
2008-04-08 11:15:00,69.76,70.13,69.76,70.11,97200.0,43.1903,43.4194,43.1903,43.407,97200.0
2008-04-08 11:20:00,70.11,70.46,70.04,70.21,82700.0,43.407,43.6237,43.3637,43.4689,82700.0
2008-04-08 11:25:00,70.24,70.84,70.22,70.75,53300.0,43.4875,43.859,43.4751,43.8033,53300.0
2008-04-08 11:30:00,70.69,71.4,70.69,71.4,86700.0,43.7661,44.2057,43.7661,44.2057,86700.0
2008-04-08 11:35:00,71.38,71.54,71.04,71.06,125000.0,44.1933,44.2924,43.9828,43.9952,125000.0
2008-04-08 11:40:00,71.06,71.11,70.78,71.04,34100.0,43.9952,44.0261,43.8218,43.9828,34100.0
2008-04-08 11:45:00,71.05,71.3,70.82,71.23,28600.0,43.989,44.1438,43.8466,44.1004,28600.0
2008-04-08 11:50:00,71.23,71.23,71.01,71.1,14100.0,44.1004,44.1004,43.9642,44.02,14100.0
2008-04-08 11:55:00,71.1,71.26,71.1,71.17,14100.0,44.02,44.119,44.02,44.0633,14100.0
2008-04-08 12:00:00,71.15,71.31,71.14,71.24,28300.0,44.0509,44.15,44.0447,44.1066,28300.0
2008-04-08 12:05:00,71.24,71.4,71.21,71.39,22200.0,44.1066,44.2057,44.0881,44.1995,22200.0
2008-04-08 12:10:00,71.38,71.38,70.99,71.14,27600.0,44.1933,44.1933,43.9518,44.0447,27600.0
2008-04-08 12:15:00,71.12,71.42,71.07,71.42,25500.0,44.0323,44.2181,44.0014,44.2181,25500.0
2008-04-08 12:20:00,71.42,71.48,71.35,71.43,30900.0,44.2181,44.2552,44.1747,44.2243,30900.0
2008-04-08 12:25:00,71.41,71.58,71.3,71.35,38700.0,44.2119,44.3171,44.1438,44.1747,38700.0
2008-04-08 12:30:00,71.32,71.43,71.28,71.3,12400.0,44.1562,44.2243,44.1314,44.1438,12400.0
2008-04-08 12:35:00,71.3,71.33,71.16,71.29,12300.0,44.1438,44.1623,44.0571,44.1376,12300.0
2008-04-08 12:40:00,71.26,71.36,71.24,71.34,8700.0,44.119,44.1809,44.1066,44.1685,8700.0
2008-04-08 12:45:00,71.33,71.63,71.32,71.63,25000.0,44.1623,44.3481,44.1562,44.3481,25000.0
2008-04-08 12:50:00,71.59,71.7,71.48,71.5,26100.0,44.3233,44.3914,44.2552,44.2676,26100.0
2008-04-08 12:55:00,71.48,71.51,71.21,71.25,16600.0,44.2552,44.2738,44.0881,44.1128,16600.0
2008-04-08 13:00:00,71.26,71.34,71.21,71.27,12400.0,44.119,44.1685,44.0881,44.1252,12400.0
2008-04-08 13:05:00,71.25,71.28,71.21,71.25,7700.0,44.1128,44.1314,44.0881,44.1128,7700.0
2008-04-08 13:10:00,71.23,71.24,71.05,71.05,16800.0,44.1004,44.1066,43.989,43.989,16800.0
2008-04-08 13:15:00,71.04,71.16,71.03,71.03,17100.0,43.9828,44.0571,43.9766,43.9766,17100.0
2008-04-08 13:20:00,71.03,71.07,70.97,71.0,34600.0,43.9766,44.0014,43.9395,43.958,34600.0
2008-04-08 13:25:00,71.0,71.03,70.89,70.93,19500.0,43.958,43.9766,43.8899,43.9147,19500.0
2008-04-08 13:30:00,70.92,70.92,70.59,70.66,42300.0,43.9085,43.9085,43.7042,43.7475,42300.0
2008-04-08 13:35:00,70.66,70.88,70.63,70.86,14000.0,43.7475,43.8837,43.729,43.8714,14000.0
2008-04-08 13:40:00,70.83,71.13,70.83,71.1,35600.0,43.8528,44.0385,43.8528,44.02,35600.0
2008-04-08 13:45:00,71.1,71.31,71.05,71.29,53900.0,44.02,44.15,43.989,44.1376,53900.0
2008-04-08 13:50:00,71.27,71.68,71.27,71.56,69600.0,44.1252,44.379,44.1252,44.3047,69600.0
2008-04-08 13:55:00,71.56,71.71,71.53,71.63,26600.0,44.3047,44.3976,44.2862,44.3481,26600.0
2008-04-08 14:00:00,71.63,71.65,71.38,71.42,74600.0,44.3481,44.3605,44.1933,44.2181,74600.0
2008-04-08 14:05:00,71.42,71.42,71.1,71.15,51300.0,44.2181,44.2181,44.02,44.0509,51300.0
2008-04-08 14:10:00,71.12,71.19,71.02,71.05,62400.0,44.0323,44.0757,43.9704,43.989,62400.0
2008-04-08 14:15:00,71.05,71.09,70.89,71.09,57000.0,43.989,44.0138,43.8899,44.0138,57000.0
2008-04-08 14:20:00,71.08,71.1,70.89,70.98,31900.0,44.0076,44.02,43.8899,43.9457,31900.0
2008-04-08 14:25:00,70.95,71.13,70.9,71.13,51900.0,43.9271,44.0385,43.8961,44.0385,51900.0
2008-04-08 14:30:00,71.1,71.2,71.04,71.06,25600.0,44.02,44.0819,43.9828,43.9952,25600.0
2008-04-08 14:35:00,71.08,71.42,71.02,71.3,50900.0,44.0076,44.2181,43.9704,44.1438,50900.0
2008-04-08 14:40:00,71.28,71.49,71.26,71.29,48000.0,44.1314,44.2614,44.119,44.1376,48000.0
2008-04-08 14:45:00,71.27,71.56,71.21,71.53,54600.0,44.1252,44.3047,44.0881,44.2862,54600.0
2008-04-08 14:50:00,71.52,71.85,71.5,71.68,64700.0,44.28,44.4843,44.2676,44.379,64700.0
2008-04-08 14:55:00,71.67,71.8,71.58,71.67,36400.0,44.3729,44.4533,44.3171,44.3729,36400.0
2008-04-08 15:00:00,71.68,71.68,71.23,71.24,30800.0,44.379,44.379,44.1004,44.1066,30800.0
2008-04-08 15:05:00,71.23,71.28,71.06,71.14,23100.0,44.1004,44.1314,43.9952,44.0447,23100.0
2008-04-08 15:10:00,71.13,71.29,71.06,71.17,27100.0,44.0385,44.1376,43.9952,44.0633,27100.0
2008-04-08 15:15:00,71.11,71.31,71.05,71.27,38600.0,44.0261,44.15,43.989,44.1252,38600.0
2008-04-08 15:20:00,71.27,71.34,71.06,71.09,39500.0,44.1252,44.1685,43.9952,44.0138,39500.0
2008-04-08 15:25:00,71.06,71.35,71.05,71.31,34000.0,43.9952,44.1747,43.989,44.15,34000.0
2008-04-08 15:30:00,71.32,71.65,71.32,71.56,102600.0,44.1562,44.3605,44.1562,44.3047,102600.0
2008-04-08 15:35:00,71.56,71.65,71.46,71.46,78300.0,44.3047,44.3605,44.2428,44.2428,78300.0
2008-04-08 15:40:00,71.49,71.62,71.41,71.49,43600.0,44.2614,44.3419,44.2119,44.2614,43600.0
2008-04-08 15:45:00,71.48,71.51,71.11,71.12,127700.0,44.2552,44.2738,44.0261,44.0323,127700.0
2008-04-08 15:50:00,71.11,71.32,71.11,71.26,120600.0,44.0261,44.1562,44.0261,44.119,120600.0
2008-04-08 15:55:00,71.26,71.39,71.15,71.26,194900.0,44.119,44.1995,44.0509,44.119,194900.0
2008-04-09 09:30:00,71.37,71.69,71.2,71.29,54600.0,44.1871,44.3852,44.0819,44.1376,54600.0
2008-04-09 09:35:00,71.21,71.6,71.12,71.54,69100.0,44.0881,44.3295,44.0323,44.2924,69100.0
2008-04-09 09:40:00,71.52,71.53,70.58,71.09,75900.0,44.28,44.2862,43.698,44.0138,75900.0
2008-04-09 09:45:00,71.05,71.5,70.73,70.84,95800.0,43.989,44.2676,43.7909,43.859,95800.0
2008-04-09 09:50:00,70.76,70.94,70.64,70.64,78800.0,43.8094,43.9209,43.7352,43.7352,78800.0
2008-04-09 09:55:00,70.63,71.08,70.48,70.92,69500.0,43.729,44.0076,43.6361,43.9085,69500.0
2008-04-09 10:00:00,70.94,71.0,70.1,70.29,94200.0,43.9209,43.958,43.4008,43.5185,94200.0
2008-04-09 10:05:00,70.3,70.37,69.93,70.13,100400.0,43.5246,43.568,43.2956,43.4194,100400.0
2008-04-09 10:10:00,70.12,70.13,69.87,69.87,72000.0,43.4132,43.4194,43.2584,43.2584,72000.0
2008-04-09 10:15:00,69.85,70.22,69.8,70.15,53400.0,43.246,43.4751,43.2151,43.4318,53400.0
2008-04-09 10:20:00,70.18,70.18,69.81,69.99,55800.0,43.4504,43.4504,43.2213,43.3327,55800.0
2008-04-09 10:25:00,70.0,70.06,69.85,69.89,48100.0,43.3389,43.3761,43.246,43.2708,48100.0
2008-04-09 10:30:00,69.9,70.0,69.72,69.97,51000.0,43.277,43.3389,43.1656,43.3203,51000.0
2008-04-09 10:35:00,69.96,70.21,69.85,70.0,45500.0,43.3141,43.4689,43.246,43.3389,45500.0
2008-04-09 10:40:00,70.02,70.21,69.92,70.13,67300.0,43.3513,43.4689,43.2894,43.4194,67300.0
2008-04-09 10:45:00,70.13,70.66,70.13,70.64,37300.0,43.4194,43.7475,43.4194,43.7352,37300.0
2008-04-09 10:50:00,70.6,70.64,70.37,70.47,44400.0,43.7104,43.7352,43.568,43.6299,44400.0
2008-04-09 10:55:00,70.46,70.65,70.43,70.64,21100.0,43.6237,43.7413,43.6051,43.7352,21100.0
2008-04-09 11:00:00,70.63,71.07,70.62,70.97,64200.0,43.729,44.0014,43.7228,43.9395,64200.0
2008-04-09 11:05:00,70.97,71.0,70.82,70.89,33400.0,43.9395,43.958,43.8466,43.8899,33400.0
2008-04-09 11:10:00,70.87,70.9,70.62,70.68,46600.0,43.8776,43.8961,43.7228,43.7599,46600.0
2008-04-09 11:15:00,70.68,70.75,70.49,70.53,64800.0,43.7599,43.8033,43.6423,43.667,64800.0
2008-04-09 11:20:00,70.54,70.9,70.54,70.56,73000.0,43.6732,43.8961,43.6732,43.6856,73000.0
2008-04-09 11:25:00,70.55,70.7,70.51,70.7,89100.0,43.6794,43.7723,43.6547,43.7723,89100.0
2008-04-09 11:30:00,70.7,70.9,70.7,70.87,33500.0,43.7723,43.8961,43.7723,43.8776,33500.0
2008-04-09 11:35:00,70.86,70.86,70.16,70.21,48600.0,43.8714,43.8714,43.438,43.4689,48600.0
2008-04-09 11:40:00,70.23,70.32,70.09,70.13,28000.0,43.4813,43.537,43.3946,43.4194,28000.0
2008-04-09 11:45:00,70.12,70.22,70.12,70.13,45600.0,43.4132,43.4751,43.4132,43.4194,45600.0
2008-04-09 11:50:00,70.15,70.38,70.06,70.12,43200.0,43.4318,43.5742,43.3761,43.4132,43200.0
2008-04-09 11:55:00,70.07,70.09,69.87,69.95,26200.0,43.3822,43.3946,43.2584,43.308,26200.0
2008-04-09 12:00:00,69.94,70.1,69.93,70.06,19900.0,43.3018,43.4008,43.2956,43.3761,19900.0
2008-04-09 12:05:00,70.05,70.13,69.93,69.93,16300.0,43.3699,43.4194,43.2956,43.2956,16300.0
2008-04-09 12:10:00,69.93,69.93,69.71,69.72,23400.0,43.2956,43.2956,43.1594,43.1656,23400.0
2008-04-09 12:15:00,69.74,69.76,69.51,69.52,58600.0,43.1779,43.1903,43.0355,43.0417,58600.0
2008-04-09 12:20:00,69.53,69.57,69.25,69.38,61800.0,43.0479,43.0727,42.8746,42.9551,61800.0
2008-04-09 12:25:00,69.41,69.65,69.41,69.57,35200.0,42.9736,43.1222,42.9736,43.0727,35200.0
2008-04-09 12:30:00,69.53,69.61,69.4,69.41,31400.0,43.0479,43.0975,42.9674,42.9736,31400.0
2008-04-09 12:35:00,69.4,69.56,69.4,69.45,26200.0,42.9674,43.0665,42.9674,42.9984,26200.0
2008-04-09 12:40:00,69.45,69.48,69.4,69.44,20800.0,42.9984,43.017,42.9674,42.9922,20800.0
2008-04-09 12:45:00,69.45,69.45,69.22,69.23,40600.0,42.9984,42.9984,42.856,42.8622,40600.0
2008-04-09 12:50:00,69.23,69.42,69.15,69.15,29700.0,42.8622,42.9798,42.8127,42.8127,29700.0
2008-04-09 12:55:00,69.15,69.25,69.12,69.21,22900.0,42.8127,42.8746,42.7941,42.8498,22900.0
2008-04-09 13:00:00,69.2,69.44,69.2,69.44,30700.0,42.8436,42.9922,42.8436,42.9922,30700.0
2008-04-09 13:05:00,69.44,69.57,69.24,69.52,36300.0,42.9922,43.0727,42.8684,43.0417,36300.0
2008-04-09 13:10:00,69.51,69.59,69.48,69.49,25300.0,43.0355,43.0851,43.017,43.0232,25300.0
2008-04-09 13:15:00,69.51,69.55,69.44,69.53,23200.0,43.0355,43.0603,42.9922,43.0479,23200.0
2008-04-09 13:20:00,69.52,69.54,69.35,69.37,23600.0,43.0417,43.0541,42.9365,42.9489,23600.0
2008-04-09 13:25:00,69.39,69.54,69.36,69.5,29200.0,42.9612,43.0541,42.9427,43.0293,29200.0
2008-04-09 13:30:00,69.5,69.58,69.38,69.39,18100.0,43.0293,43.0789,42.9551,42.9612,18100.0
2008-04-09 13:35:00,69.38,69.54,69.35,69.5,18100.0,42.9551,43.0541,42.9365,43.0293,18100.0
2008-04-09 13:40:00,69.52,69.61,69.51,69.56,23900.0,43.0417,43.0975,43.0355,43.0665,23900.0
2008-04-09 13:45:00,69.57,69.62,69.45,69.47,24700.0,43.0727,43.1036,42.9984,43.0108,24700.0
2008-04-09 13:50:00,69.47,69.54,69.41,69.51,25700.0,43.0108,43.0541,42.9736,43.0355,25700.0
2008-04-09 13:55:00,69.52,69.93,69.51,69.93,42400.0,43.0417,43.2956,43.0355,43.2956,42400.0
2008-04-09 14:00:00,69.9,70.12,69.84,69.99,42600.0,43.277,43.4132,43.2398,43.3327,42600.0
2008-04-09 14:05:00,70.0,70.07,69.9,69.97,24200.0,43.3389,43.3822,43.277,43.3203,24200.0
2008-04-09 14:10:00,69.96,69.97,69.65,69.68,21800.0,43.3141,43.3203,43.1222,43.1408,21800.0
2008-04-09 14:15:00,69.72,69.78,69.58,69.68,20900.0,43.1656,43.2027,43.0789,43.1408,20900.0
2008-04-09 14:20:00,69.67,69.75,69.55,69.6,9300.0,43.1346,43.1841,43.0603,43.0913,9300.0
2008-04-09 14:25:00,69.61,69.67,69.44,69.52,35600.0,43.0975,43.1346,42.9922,43.0417,35600.0
2008-04-09 14:30:00,69.54,69.54,69.31,69.33,28900.0,43.0541,43.0541,42.9117,42.9241,28900.0
2008-04-09 14:35:00,69.33,69.37,69.18,69.31,54600.0,42.9241,42.9489,42.8312,42.9117,54600.0
2008-04-09 14:40:00,69.31,69.41,69.29,69.3,20200.0,42.9117,42.9736,42.8993,42.9055,20200.0
2008-04-09 14:45:00,69.3,69.32,69.17,69.17,16700.0,42.9055,42.9179,42.825,42.825,16700.0
2008-04-09 14:50:00,69.2,69.2,69.0,69.0,46600.0,42.8436,42.8436,42.7198,42.7198,46600.0
2008-04-09 14:55:00,69.0,69.05,68.94,69.03,55600.0,42.7198,42.7507,42.6826,42.7384,55600.0
2008-04-09 15:00:00,69.05,69.17,68.92,69.12,29400.0,42.7507,42.825,42.6703,42.7941,29400.0
2008-04-09 15:05:00,69.11,69.21,69.09,69.17,31400.0,42.7879,42.8498,42.7755,42.825,31400.0
2008-04-09 15:10:00,69.16,69.18,68.99,69.07,27800.0,42.8188,42.8312,42.7136,42.7631,27800.0
2008-04-09 15:15:00,69.15,69.19,69.03,69.07,58800.0,42.8127,42.8374,42.7384,42.7631,58800.0
2008-04-09 15:20:00,69.08,69.13,68.96,68.96,59900.0,42.7693,42.8003,42.695,42.695,59900.0
2008-04-09 15:25:00,68.95,69.08,68.92,69.0,54300.0,42.6888,42.7693,42.6703,42.7198,54300.0
2008-04-09 15:30:00,68.98,69.12,68.94,69.1,45900.0,42.7074,42.7941,42.6826,42.7817,45900.0
2008-04-09 15:35:00,69.06,69.38,69.06,69.33,58100.0,42.7569,42.9551,42.7569,42.9241,58100.0
2008-04-09 15:40:00,69.32,69.41,69.24,69.39,73000.0,42.9179,42.9736,42.8684,42.9612,73000.0
2008-04-09 15:45:00,69.38,69.39,69.2,69.2,55700.0,42.9551,42.9612,42.8436,42.8436,55700.0
2008-04-09 15:50:00,69.21,69.35,69.13,69.27,70200.0,42.8498,42.9365,42.8003,42.8869,70200.0
2008-04-09 15:55:00,69.25,69.44,69.2,69.34,97100.0,42.8746,42.9922,42.8436,42.9303,97100.0
2008-04-10 09:30:00,69.54,70.1,69.32,69.8,53300.0,43.0541,43.4008,42.9179,43.2151,53300.0
2008-04-10 09:35:00,69.84,70.36,69.71,70.17,92300.0,43.2398,43.5618,43.1594,43.4442,92300.0
2008-04-10 09:40:00,70.14,70.16,69.61,69.67,91400.0,43.4256,43.438,43.0975,43.1346,91400.0
2008-04-10 09:45:00,69.68,69.99,69.5,69.99,99100.0,43.1408,43.3327,43.0293,43.3327,99100.0
2008-04-10 09:50:00,69.94,70.04,69.61,69.69,93200.0,43.3018,43.3637,43.0975,43.147,93200.0
2008-04-10 09:55:00,69.67,69.92,69.58,69.88,55000.0,43.1346,43.2894,43.0789,43.2646,55000.0
2008-04-10 10:00:00,69.88,69.96,69.23,69.5,108800.0,43.2646,43.3141,42.8622,43.0293,108800.0
2008-04-10 10:05:00,69.48,69.6,69.19,69.19,120300.0,43.017,43.0913,42.8374,42.8374,120300.0
2008-04-10 10:10:00,69.18,69.96,69.12,69.94,117000.0,42.8312,43.3141,42.7941,43.3018,117000.0
2008-04-10 10:15:00,69.95,70.0,69.73,70.0,48000.0,43.308,43.3389,43.1717,43.3389,48000.0
2008-04-10 10:20:00,70.0,70.44,69.99,70.2,120000.0,43.3389,43.6113,43.3327,43.4627,120000.0
2008-04-10 10:25:00,70.23,70.62,70.23,70.61,74000.0,43.4813,43.7228,43.4813,43.7166,74000.0
2008-04-10 10:30:00,70.62,70.89,70.47,70.56,141100.0,43.7228,43.8899,43.6299,43.6856,141100.0
2008-04-10 10:35:00,70.56,70.65,70.33,70.65,58200.0,43.6856,43.7413,43.5432,43.7413,58200.0
2008-04-10 10:40:00,70.64,71.13,70.63,71.08,59400.0,43.7352,44.0385,43.729,44.0076,59400.0
2008-04-10 10:45:00,71.08,71.27,70.84,71.26,47700.0,44.0076,44.1252,43.859,44.119,47700.0
2008-04-10 10:50:00,71.23,71.25,70.6,70.65,80700.0,44.1004,44.1128,43.7104,43.7413,80700.0
2008-04-10 10:55:00,70.66,70.99,70.48,70.96,43400.0,43.7475,43.9518,43.6361,43.9333,43400.0
2008-04-10 11:00:00,70.98,70.99,70.61,70.7,33900.0,43.9457,43.9518,43.7166,43.7723,33900.0
2008-04-10 11:05:00,70.72,70.91,70.64,70.91,25800.0,43.7847,43.9023,43.7352,43.9023,25800.0
2008-04-10 11:10:00,70.87,71.14,70.84,71.09,58800.0,43.8776,44.0447,43.859,44.0138,58800.0
2008-04-10 11:15:00,71.1,71.15,70.84,70.89,33500.0,44.02,44.0509,43.859,43.8899,33500.0
2008-04-10 11:20:00,70.9,71.13,70.9,71.11,30200.0,43.8961,44.0385,43.8961,44.0261,30200.0
2008-04-10 11:25:00,71.14,71.22,71.0,71.1,29700.0,44.0447,44.0942,43.958,44.02,29700.0
2008-04-10 11:30:00,71.1,71.34,71.06,71.31,23900.0,44.02,44.1685,43.9952,44.15,23900.0
2008-04-10 11:35:00,71.3,71.48,71.04,71.05,39300.0,44.1438,44.2552,43.9828,43.989,39300.0
2008-04-10 11:40:00,71.06,71.37,70.89,71.36,29900.0,43.9952,44.1871,43.8899,44.1809,29900.0
2008-04-10 11:45:00,71.35,71.5,71.35,71.36,37300.0,44.1747,44.2676,44.1747,44.1809,37300.0
2008-04-10 11:50:00,71.36,71.41,71.23,71.36,28500.0,44.1809,44.2119,44.1004,44.1809,28500.0
2008-04-10 11:55:00,71.36,71.39,71.21,71.31,64800.0,44.1809,44.1995,44.0881,44.15,64800.0
2008-04-10 12:00:00,71.3,71.35,71.01,71.03,41600.0,44.1438,44.1747,43.9642,43.9766,41600.0
2008-04-10 12:05:00,71.06,71.11,70.95,71.05,55800.0,43.9952,44.0261,43.9271,43.989,55800.0
2008-04-10 12:10:00,71.07,71.08,70.86,70.97,50700.0,44.0014,44.0076,43.8714,43.9395,50700.0
2008-04-10 12:15:00,70.98,71.38,70.98,71.38,20700.0,43.9457,44.1933,43.9457,44.1933,20700.0
2008-04-10 12:20:00,71.39,71.46,71.28,71.41,17700.0,44.1995,44.2428,44.1314,44.2119,17700.0
2008-04-10 12:25:00,71.45,71.45,71.28,71.33,17500.0,44.2366,44.2366,44.1314,44.1623,17500.0
2008-04-10 12:30:00,71.31,71.48,71.31,71.43,27700.0,44.15,44.2552,44.15,44.2243,27700.0
2008-04-10 12:35:00,71.4,71.4,71.22,71.4,27700.0,44.2057,44.2057,44.0942,44.2057,27700.0
2008-04-10 12:40:00,71.4,71.5,71.32,71.45,32900.0,44.2057,44.2676,44.1562,44.2366,32900.0
2008-04-10 12:45:00,71.47,71.49,71.23,71.26,32200.0,44.249,44.2614,44.1004,44.119,32200.0
2008-04-10 12:50:00,71.23,71.24,71.05,71.18,39000.0,44.1004,44.1066,43.989,44.0695,39000.0
2008-04-10 12:55:00,71.18,71.22,71.05,71.22,27600.0,44.0695,44.0942,43.989,44.0942,27600.0
2008-04-10 13:00:00,71.22,71.31,71.13,71.14,39800.0,44.0942,44.15,44.0385,44.0447,39800.0
2008-04-10 13:05:00,71.15,71.21,71.14,71.17,27700.0,44.0509,44.0881,44.0447,44.0633,27700.0
2008-04-10 13:10:00,71.19,71.35,71.1,71.18,39900.0,44.0757,44.1747,44.02,44.0695,39900.0
2008-04-10 13:15:00,71.16,71.25,71.15,71.19,27900.0,44.0571,44.1128,44.0509,44.0757,27900.0
2008-04-10 13:20:00,71.21,71.42,71.19,71.4,28600.0,44.0881,44.2181,44.0757,44.2057,28600.0
2008-04-10 13:25:00,71.41,71.49,71.34,71.47,25400.0,44.2119,44.2614,44.1685,44.249,25400.0
2008-04-10 13:30:00,71.49,71.57,71.38,71.51,42700.0,44.2614,44.3109,44.1933,44.2738,42700.0
2008-04-10 13:35:00,71.48,71.66,71.45,71.62,36900.0,44.2552,44.3667,44.2366,44.3419,36900.0
2008-04-10 13:40:00,71.61,71.64,71.41,71.5,23700.0,44.3357,44.3543,44.2119,44.2676,23700.0
2008-04-10 13:45:00,71.49,71.6,71.45,71.53,24800.0,44.2614,44.3295,44.2366,44.2862,24800.0
2008-04-10 13:50:00,71.55,71.65,71.48,71.48,34400.0,44.2986,44.3605,44.2552,44.2552,34400.0
2008-04-10 13:55:00,71.49,71.55,71.42,71.43,80900.0,44.2614,44.2986,44.2181,44.2243,80900.0
2008-04-10 14:00:00,71.44,71.51,71.33,71.34,49600.0,44.2305,44.2738,44.1623,44.1685,49600.0
2008-04-10 14:05:00,71.35,71.49,71.33,71.4,33500.0,44.1747,44.2614,44.1623,44.2057,33500.0
2008-04-10 14:10:00,71.4,71.45,71.26,71.28,33100.0,44.2057,44.2366,44.119,44.1314,33100.0
2008-04-10 14:15:00,71.27,71.31,71.1,71.28,64800.0,44.1252,44.15,44.02,44.1314,64800.0
2008-04-10 14:20:00,71.29,71.33,71.03,71.24,28600.0,44.1376,44.1623,43.9766,44.1066,28600.0
2008-04-10 14:25:00,71.16,71.19,71.02,71.05,45200.0,44.0571,44.0757,43.9704,43.989,45200.0
2008-04-10 14:30:00,71.06,71.15,70.94,71.14,47000.0,43.9952,44.0509,43.9209,44.0447,47000.0
2008-04-10 14:35:00,71.15,71.3,71.14,71.25,25500.0,44.0509,44.1438,44.0447,44.1128,25500.0
2008-04-10 14:40:00,71.25,71.41,71.22,71.39,18700.0,44.1128,44.2119,44.0942,44.1995,18700.0
2008-04-10 14:45:00,71.39,71.48,71.21,71.36,26500.0,44.1995,44.2552,44.0881,44.1809,26500.0
2008-04-10 14:50:00,71.33,71.62,71.3,71.52,38300.0,44.1623,44.3419,44.1438,44.28,38300.0
2008-04-10 14:55:00,71.51,71.92,71.51,71.9,51700.0,44.2738,44.5276,44.2738,44.5153,51700.0
2008-04-10 15:00:00,71.9,71.95,71.63,71.66,70500.0,44.5153,44.5462,44.3481,44.3667,70500.0
2008-04-10 15:05:00,71.66,71.83,71.66,71.7,47500.0,44.3667,44.4719,44.3667,44.3914,47500.0
2008-04-10 15:10:00,71.71,71.73,71.43,71.58,56500.0,44.3976,44.41,44.2243,44.3171,56500.0
2008-04-10 15:15:00,71.57,71.79,71.55,71.77,38300.0,44.3109,44.4471,44.2986,44.4348,38300.0
2008-04-10 15:20:00,71.77,71.83,71.53,71.79,50800.0,44.4348,44.4719,44.2862,44.4471,50800.0
2008-04-10 15:25:00,71.8,71.95,71.73,71.83,51400.0,44.4533,44.5462,44.41,44.4719,51400.0
2008-04-10 15:30:00,71.84,71.85,71.27,71.36,85300.0,44.4781,44.4843,44.1252,44.1809,85300.0
2008-04-10 15:35:00,71.37,71.46,71.27,71.39,118200.0,44.1871,44.2428,44.1252,44.1995,118200.0
2008-04-10 15:40:00,71.39,71.55,71.25,71.4,73800.0,44.1995,44.2986,44.1128,44.2057,73800.0
2008-04-10 15:45:00,71.41,71.59,71.36,71.53,77600.0,44.2119,44.3233,44.1809,44.2862,77600.0
2008-04-10 15:50:00,71.53,71.66,71.46,71.63,102600.0,44.2862,44.3667,44.2428,44.3481,102600.0
2008-04-10 15:55:00,71.64,71.82,71.59,71.71,143300.0,44.3543,44.4657,44.3233,44.3976,143300.0
2008-04-11 09:30:00,70.23,70.71,69.87,70.24,67500.0,43.4813,43.7785,43.2584,43.4875,67500.0
2008-04-11 09:35:00,70.28,70.75,70.18,70.2,71400.0,43.5123,43.8033,43.4504,43.4627,71400.0
2008-04-11 09:40:00,70.16,70.34,69.75,70.02,124000.0,43.438,43.5494,43.1841,43.3513,124000.0
2008-04-11 09:45:00,70.02,70.66,69.85,70.62,88200.0,43.3513,43.7475,43.246,43.7228,88200.0
2008-04-11 09:50:00,70.66,70.74,70.29,70.73,75900.0,43.7475,43.7971,43.5185,43.7909,75900.0
2008-04-11 09:55:00,70.68,70.68,69.97,69.97,63100.0,43.7599,43.7599,43.3203,43.3203,63100.0
2008-04-11 10:00:00,69.94,70.15,69.8,70.11,73200.0,43.3018,43.4318,43.2151,43.407,73200.0
2008-04-11 10:05:00,70.14,70.21,69.5,69.53,71100.0,43.4256,43.4689,43.0293,43.0479,71100.0
2008-04-11 10:10:00,69.51,69.88,69.48,69.66,83200.0,43.0355,43.2646,43.017,43.1284,83200.0
2008-04-11 10:15:00,69.67,70.06,69.6,69.97,110800.0,43.1346,43.3761,43.0913,43.3203,110800.0
2008-04-11 10:20:00,69.94,70.08,69.68,69.68,61100.0,43.3018,43.3884,43.1408,43.1408,61100.0
2008-04-11 10:25:00,69.68,69.8,69.56,69.67,45700.0,43.1408,43.2151,43.0665,43.1346,45700.0
2008-04-11 10:30:00,69.62,69.72,69.39,69.53,75200.0,43.1036,43.1656,42.9612,43.0479,75200.0
2008-04-11 10:35:00,69.53,69.79,69.51,69.62,29400.0,43.0479,43.2089,43.0355,43.1036,29400.0
2008-04-11 10:40:00,69.6,69.97,69.53,69.9,84400.0,43.0913,43.3203,43.0479,43.277,84400.0
2008-04-11 10:45:00,69.88,70.0,69.75,69.97,56400.0,43.2646,43.3389,43.1841,43.3203,56400.0
2008-04-11 10:50:00,69.98,70.01,69.53,69.53,31700.0,43.3265,43.3451,43.0479,43.0479,31700.0
2008-04-11 10:55:00,69.52,69.71,69.5,69.53,21300.0,43.0417,43.1594,43.0293,43.0479,21300.0
2008-04-11 11:00:00,69.51,69.59,69.4,69.46,37000.0,43.0355,43.0851,42.9674,43.0046,37000.0
2008-04-11 11:05:00,69.46,69.48,69.37,69.44,48800.0,43.0046,43.017,42.9489,42.9922,48800.0
2008-04-11 11:10:00,69.45,69.5,69.2,69.33,42500.0,42.9984,43.0293,42.8436,42.9241,42500.0
2008-04-11 11:15:00,69.35,69.42,69.28,69.39,52200.0,42.9365,42.9798,42.8931,42.9612,52200.0
2008-04-11 11:20:00,69.38,69.47,69.29,69.37,41700.0,42.9551,43.0108,42.8993,42.9489,41700.0
2008-04-11 11:25:00,69.39,69.39,69.21,69.33,51400.0,42.9612,42.9612,42.8498,42.9241,51400.0
2008-04-11 11:30:00,69.33,69.41,69.23,69.39,36700.0,42.9241,42.9736,42.8622,42.9612,36700.0
2008-04-11 11:35:00,69.4,69.52,69.35,69.42,41600.0,42.9674,43.0417,42.9365,42.9798,41600.0
2008-04-11 11:40:00,69.43,69.86,69.43,69.83,28100.0,42.986,43.2522,42.986,43.2337,28100.0
2008-04-11 11:45:00,69.79,70.05,69.76,69.8,52300.0,43.2089,43.3699,43.1903,43.2151,52300.0
2008-04-11 11:50:00,69.82,69.88,69.57,69.6,40600.0,43.2275,43.2646,43.0727,43.0913,40600.0
2008-04-11 11:55:00,69.58,69.73,69.53,69.65,30800.0,43.0789,43.1717,43.0479,43.1222,30800.0
2008-04-11 12:00:00,69.64,69.81,69.5,69.74,36500.0,43.116,43.2213,43.0293,43.1779,36500.0
2008-04-11 12:05:00,69.74,69.74,69.32,69.33,40100.0,43.1779,43.1779,42.9179,42.9241,40100.0
2008-04-11 12:10:00,69.3,69.4,69.26,69.33,15400.0,42.9055,42.9674,42.8808,42.9241,15400.0
2008-04-11 12:15:00,69.33,69.48,69.28,69.47,26000.0,42.9241,43.017,42.8931,43.0108,26000.0
2008-04-11 12:20:00,69.48,69.53,69.21,69.25,34300.0,43.017,43.0479,42.8498,42.8746,34300.0
2008-04-11 12:25:00,69.24,69.27,69.03,69.08,27300.0,42.8684,42.8869,42.7384,42.7693,27300.0
2008-04-11 12:30:00,69.09,69.1,69.01,69.04,45500.0,42.7755,42.7817,42.726,42.7445,45500.0
2008-04-11 12:35:00,69.06,69.19,69.06,69.17,21700.0,42.7569,42.8374,42.7569,42.825,21700.0
2008-04-11 12:40:00,69.15,69.17,69.05,69.07,19300.0,42.8127,42.825,42.7507,42.7631,19300.0
2008-04-11 12:45:00,69.09,69.2,69.07,69.19,13900.0,42.7755,42.8436,42.7631,42.8374,13900.0
2008-04-11 12:50:00,69.25,69.34,69.17,69.32,24400.0,42.8746,42.9303,42.825,42.9179,24400.0
2008-04-11 12:55:00,69.34,69.42,69.26,69.36,39400.0,42.9303,42.9798,42.8808,42.9427,39400.0
2008-04-11 13:00:00,69.38,69.45,69.13,69.34,37900.0,42.9551,42.9984,42.8003,42.9303,37900.0
2008-04-11 13:05:00,69.34,69.34,69.17,69.19,92200.0,42.9303,42.9303,42.825,42.8374,92200.0
2008-04-11 13:10:00,69.19,69.21,69.11,69.18,30800.0,42.8374,42.8498,42.7879,42.8312,30800.0
2008-04-11 13:15:00,69.19,69.38,69.19,69.38,40100.0,42.8374,42.9551,42.8374,42.9551,40100.0
2008-04-11 13:20:00,69.38,69.45,69.19,69.3,53800.0,42.9551,42.9984,42.8374,42.9055,53800.0
2008-04-11 13:25:00,69.32,69.35,69.05,69.09,29000.0,42.9179,42.9365,42.7507,42.7755,29000.0
2008-04-11 13:30:00,69.08,69.23,69.07,69.2,21200.0,42.7693,42.8622,42.7631,42.8436,21200.0
2008-04-11 13:35:00,69.2,69.21,69.0,69.01,41800.0,42.8436,42.8498,42.7198,42.726,41800.0
2008-04-11 13:40:00,69.02,69.2,69.02,69.03,22600.0,42.7322,42.8436,42.7322,42.7384,22600.0
2008-04-11 13:45:00,69.03,69.07,69.0,69.06,26800.0,42.7384,42.7631,42.7198,42.7569,26800.0
2008-04-11 13:50:00,69.06,69.08,68.98,69.02,48200.0,42.7569,42.7693,42.7074,42.7322,48200.0
2008-04-11 13:55:00,69.02,69.23,68.99,69.15,26000.0,42.7322,42.8622,42.7136,42.8127,26000.0
2008-04-11 14:00:00,69.14,69.28,69.05,69.1,34600.0,42.8065,42.8931,42.7507,42.7817,34600.0
2008-04-11 14:05:00,69.12,69.18,69.05,69.09,23600.0,42.7941,42.8312,42.7507,42.7755,23600.0
2008-04-11 14:10:00,69.09,69.1,68.87,68.87,44100.0,42.7755,42.7817,42.6393,42.6393,44100.0
2008-04-11 14:15:00,68.87,68.94,68.8,68.94,36700.0,42.6393,42.6826,42.596,42.6826,36700.0
2008-04-11 14:20:00,68.93,68.97,68.85,68.93,36100.0,42.6764,42.7012,42.6269,42.6764,36100.0
2008-04-11 14:25:00,68.93,69.02,68.89,69.0,36800.0,42.6764,42.7322,42.6517,42.7198,36800.0
2008-04-11 14:30:00,68.98,69.03,68.75,68.88,63600.0,42.7074,42.7384,42.565,42.6455,63600.0
2008-04-11 14:35:00,68.88,68.89,68.65,68.65,46500.0,42.6455,42.6517,42.5031,42.5031,46500.0
2008-04-11 14:40:00,68.66,68.78,68.51,68.56,74500.0,42.5093,42.5836,42.4164,42.4474,74500.0
2008-04-11 14:45:00,68.59,68.79,68.58,68.7,33000.0,42.4659,42.5898,42.4597,42.534,33000.0
2008-04-11 14:50:00,68.71,68.93,68.67,68.93,54900.0,42.5402,42.6764,42.5155,42.6764,54900.0
2008-04-11 14:55:00,68.94,68.94,68.5,68.61,51800.0,42.6826,42.6826,42.4102,42.4783,51800.0
2008-04-11 15:00:00,68.63,68.64,68.38,68.56,60700.0,42.4907,42.4969,42.3359,42.4474,60700.0
2008-04-11 15:05:00,68.57,68.74,68.41,68.42,71000.0,42.4536,42.5588,42.3545,42.3607,71000.0
2008-04-11 15:10:00,68.43,68.45,68.25,68.39,78800.0,42.3669,42.3793,42.2554,42.3421,78800.0
2008-04-11 15:15:00,68.39,68.63,68.32,68.57,39500.0,42.3421,42.4907,42.2988,42.4536,39500.0
2008-04-11 15:20:00,68.56,68.59,68.24,68.31,62800.0,42.4474,42.4659,42.2492,42.2926,62800.0
2008-04-11 15:25:00,68.31,68.74,68.3,68.59,64200.0,42.2926,42.5588,42.2864,42.4659,64200.0
2008-04-11 15:30:00,68.59,68.63,68.25,68.52,64300.0,42.4659,42.4907,42.2554,42.4226,64300.0
2008-04-11 15:35:00,68.52,68.52,68.26,68.32,51100.0,42.4226,42.4226,42.2616,42.2988,51100.0
2008-04-11 15:40:00,68.32,68.51,68.29,68.48,94500.0,42.2988,42.4164,42.2802,42.3978,94500.0
2008-04-11 15:45:00,68.47,68.58,68.36,68.47,106000.0,42.3916,42.4597,42.3235,42.3916,106000.0
2008-04-11 15:50:00,68.45,68.68,68.44,68.68,71400.0,42.3793,42.5217,42.3731,42.5217,71400.0
2008-04-11 15:55:00,68.68,68.77,68.61,68.61,139900.0,42.5217,42.5774,42.4783,42.4783,139900.0
2008-04-14 09:30:00,68.5,68.84,68.3,68.4,94100.0,42.4102,42.6207,42.2864,42.3483,94100.0
2008-04-14 09:35:00,68.41,68.95,68.35,68.39,75100.0,42.3545,42.6888,42.3174,42.3421,75100.0
2008-04-14 09:40:00,68.39,68.39,67.6,68.16,114800.0,42.3421,42.3421,41.853,42.1997,114800.0
2008-04-14 09:45:00,68.2,68.5,68.04,68.39,77500.0,42.2245,42.4102,42.1254,42.3421,77500.0
2008-04-14 09:50:00,68.39,68.61,68.06,68.3,74900.0,42.3421,42.4783,42.1378,42.2864,74900.0
2008-04-14 09:55:00,68.3,68.62,68.15,68.45,52300.0,42.2864,42.4845,42.1935,42.3793,52300.0
2008-04-14 10:00:00,68.45,68.88,68.43,68.83,101000.0,42.3793,42.6455,42.3669,42.6145,101000.0
2008-04-14 10:05:00,68.83,69.01,68.72,68.73,117300.0,42.6145,42.726,42.5464,42.5526,117300.0
2008-04-14 10:10:00,68.7,68.7,68.13,68.21,93500.0,42.534,42.534,42.1811,42.2307,93500.0
2008-04-14 10:15:00,68.2,68.79,68.2,68.55,43600.0,42.2245,42.5898,42.2245,42.4412,43600.0
2008-04-14 10:20:00,68.57,68.73,68.09,68.19,63500.0,42.4536,42.5526,42.1564,42.2183,63500.0
2008-04-14 10:25:00,68.21,68.32,68.05,68.06,88100.0,42.2307,42.2988,42.1316,42.1378,88100.0
2008-04-14 10:30:00,68.09,68.23,68.0,68.14,41400.0,42.1564,42.2431,42.1007,42.1873,41400.0
2008-04-14 10:35:00,68.15,68.42,68.05,68.36,71500.0,42.1935,42.3607,42.1316,42.3235,71500.0
2008-04-14 10:40:00,68.36,68.74,68.35,68.46,54200.0,42.3235,42.5588,42.3174,42.3855,54200.0
2008-04-14 10:45:00,68.48,68.66,68.41,68.5,41100.0,42.3978,42.5093,42.3545,42.4102,41100.0
2008-04-14 10:50:00,68.49,68.55,68.34,68.45,44600.0,42.404,42.4412,42.3112,42.3793,44600.0
2008-04-14 10:55:00,68.44,68.69,68.39,68.6,37500.0,42.3731,42.5279,42.3421,42.4721,37500.0
2008-04-14 11:00:00,68.61,68.65,68.52,68.54,42600.0,42.4783,42.5031,42.4226,42.435,42600.0
2008-04-14 11:05:00,68.54,68.59,68.41,68.45,24000.0,42.435,42.4659,42.3545,42.3793,24000.0
2008-04-14 11:10:00,68.47,68.56,68.43,68.47,22600.0,42.3916,42.4474,42.3669,42.3916,22600.0
2008-04-14 11:15:00,68.48,68.48,68.26,68.26,31400.0,42.3978,42.3978,42.2616,42.2616,31400.0
2008-04-14 11:20:00,68.26,68.33,68.14,68.26,21600.0,42.2616,42.305,42.1873,42.2616,21600.0
2008-04-14 11:25:00,68.26,68.33,68.16,68.19,23300.0,42.2616,42.305,42.1997,42.2183,23300.0
2008-04-14 11:30:00,68.21,68.29,68.11,68.25,17900.0,42.2307,42.2802,42.1688,42.2554,17900.0
2008-04-14 11:35:00,68.24,68.36,68.07,68.07,29700.0,42.2492,42.3235,42.144,42.144,29700.0
2008-04-14 11:40:00,68.11,68.15,68.02,68.14,30700.0,42.1688,42.1935,42.113,42.1873,30700.0
2008-04-14 11:45:00,68.13,68.15,68.01,68.14,23200.0,42.1811,42.1935,42.1068,42.1873,23200.0
2008-04-14 11:50:00,68.13,68.28,67.95,67.95,54400.0,42.1811,42.274,42.0697,42.0697,54400.0
2008-04-14 11:55:00,67.98,68.1,67.98,68.03,34000.0,42.0883,42.1626,42.0883,42.1192,34000.0
2008-04-14 12:00:00,68.02,68.24,68.0,68.23,25400.0,42.113,42.2492,42.1007,42.2431,25400.0
2008-04-14 12:05:00,68.2,68.22,68.05,68.05,41100.0,42.2245,42.2369,42.1316,42.1316,41100.0
2008-04-14 12:10:00,68.06,68.11,67.98,68.05,22100.0,42.1378,42.1688,42.0883,42.1316,22100.0
2008-04-14 12:15:00,68.02,68.03,67.9,67.95,21400.0,42.113,42.1192,42.0387,42.0697,21400.0
2008-04-14 12:20:00,67.97,68.09,67.91,68.09,18900.0,42.0821,42.1564,42.0449,42.1564,18900.0
2008-04-14 12:25:00,68.11,68.41,68.03,68.32,44900.0,42.1688,42.3545,42.1192,42.2988,44900.0
2008-04-14 12:30:00,68.36,68.44,68.14,68.24,25500.0,42.3235,42.3731,42.1873,42.2492,25500.0
2008-04-14 12:35:00,68.25,68.33,68.24,68.32,49600.0,42.2554,42.305,42.2492,42.2988,49600.0
2008-04-14 12:40:00,68.3,68.43,68.24,68.36,28400.0,42.2864,42.3669,42.2492,42.3235,28400.0
2008-04-14 12:45:00,68.4,68.47,68.38,68.47,14000.0,42.3483,42.3916,42.3359,42.3916,14000.0
2008-04-14 12:50:00,68.46,68.78,68.46,68.78,31800.0,42.3855,42.5836,42.3855,42.5836,31800.0
2008-04-14 12:55:00,68.8,68.83,68.54,68.69,31200.0,42.596,42.6145,42.435,42.5279,31200.0
2008-04-14 13:00:00,68.69,68.73,68.55,68.58,38900.0,42.5279,42.5526,42.4412,42.4597,38900.0
2008-04-14 13:05:00,68.59,68.59,68.37,68.43,21200.0,42.4659,42.4659,42.3297,42.3669,21200.0
2008-04-14 13:10:00,68.43,68.47,68.34,68.4,26700.0,42.3669,42.3916,42.3112,42.3483,26700.0
2008-04-14 13:15:00,68.41,68.41,68.15,68.19,25700.0,42.3545,42.3545,42.1935,42.2183,25700.0
2008-04-14 13:20:00,68.17,68.35,68.1,68.31,15900.0,42.2059,42.3174,42.1626,42.2926,15900.0
2008-04-14 13:25:00,68.31,68.31,67.95,68.1,58900.0,42.2926,42.2926,42.0697,42.1626,58900.0
2008-04-14 13:30:00,68.09,68.2,68.06,68.08,14000.0,42.1564,42.2245,42.1378,42.1502,14000.0
2008-04-14 13:35:00,68.05,68.17,68.05,68.1,19700.0,42.1316,42.2059,42.1316,42.1626,19700.0
2008-04-14 13:40:00,68.09,68.13,68.01,68.09,19400.0,42.1564,42.1811,42.1068,42.1564,19400.0
2008-04-14 13:45:00,68.07,68.08,67.86,67.99,18800.0,42.144,42.1502,42.014,42.0945,18800.0
2008-04-14 13:50:00,67.98,67.98,67.82,67.9,18300.0,42.0883,42.0883,41.9892,42.0387,18300.0
2008-04-14 13:55:00,67.9,68.06,67.86,68.03,13100.0,42.0387,42.1378,42.014,42.1192,13100.0
2008-04-14 14:00:00,68.0,68.07,67.99,68.0,21800.0,42.1007,42.144,42.0945,42.1007,21800.0
2008-04-14 14:05:00,68.0,68.06,67.94,68.03,32000.0,42.1007,42.1378,42.0635,42.1192,32000.0
2008-04-14 14:10:00,68.02,68.27,68.02,68.11,28600.0,42.113,42.2678,42.113,42.1688,28600.0
2008-04-14 14:15:00,68.11,68.18,68.07,68.12,40800.0,42.1688,42.2121,42.144,42.175,40800.0
2008-04-14 14:20:00,68.11,68.41,68.1,68.27,32600.0,42.1688,42.3545,42.1626,42.2678,32600.0
2008-04-14 14:25:00,68.25,68.25,68.11,68.19,25300.0,42.2554,42.2554,42.1688,42.2183,25300.0
2008-04-14 14:30:00,68.18,68.34,68.18,68.31,61000.0,42.2121,42.3112,42.2121,42.2926,61000.0
2008-04-14 14:35:00,68.29,68.35,68.21,68.34,33900.0,42.2802,42.3174,42.2307,42.3112,33900.0
2008-04-14 14:40:00,68.35,68.45,68.35,68.42,23300.0,42.3174,42.3793,42.3174,42.3607,23300.0
2008-04-14 14:45:00,68.41,68.45,68.25,68.3,47700.0,42.3545,42.3793,42.2554,42.2864,47700.0
2008-04-14 14:50:00,68.29,68.32,68.09,68.1,25900.0,42.2802,42.2988,42.1564,42.1626,25900.0
2008-04-14 14:55:00,68.08,68.09,67.94,67.94,24200.0,42.1502,42.1564,42.0635,42.0635,24200.0
2008-04-14 15:00:00,67.94,68.09,67.91,68.09,28800.0,42.0635,42.1564,42.0449,42.1564,28800.0
2008-04-14 15:05:00,68.06,68.1,67.85,67.89,34800.0,42.1378,42.1626,42.0078,42.0326,34800.0
2008-04-14 15:10:00,67.89,67.93,67.63,67.67,38900.0,42.0326,42.0573,41.8716,41.8963,38900.0
2008-04-14 15:15:00,67.67,67.95,67.67,67.89,59900.0,41.8963,42.0697,41.8963,42.0326,59900.0
2008-04-14 15:20:00,67.9,68.03,67.88,67.92,68300.0,42.0387,42.1192,42.0264,42.0511,68300.0
2008-04-14 15:25:00,67.92,68.06,67.86,67.9,52800.0,42.0511,42.1378,42.014,42.0387,52800.0
2008-04-14 15:30:00,67.89,68.06,67.79,67.97,38500.0,42.0326,42.1378,41.9706,42.0821,38500.0
2008-04-14 15:35:00,67.98,67.98,67.77,67.9,58300.0,42.0883,42.0883,41.9583,42.0387,58300.0
2008-04-14 15:40:00,67.88,68.01,67.81,68.0,43300.0,42.0264,42.1068,41.983,42.1007,43300.0
2008-04-14 15:45:00,68.02,68.2,68.01,68.16,56100.0,42.113,42.2245,42.1068,42.1997,56100.0
2008-04-14 15:50:00,68.13,68.19,67.9,67.9,85300.0,42.1811,42.2183,42.0387,42.0387,85300.0
2008-04-14 15:55:00,67.91,68.1,67.91,68.02,77000.0,42.0449,42.1626,42.0449,42.113,77000.0
2008-04-15 09:30:00,68.55,69.18,68.55,69.01,126000.0,42.4412,42.8312,42.4412,42.726,126000.0
2008-04-15 09:35:00,69.03,69.26,68.87,69.22,165000.0,42.7384,42.8808,42.6393,42.856,165000.0
2008-04-15 09:40:00,69.22,69.8,69.2,69.74,122200.0,42.856,43.2151,42.8436,43.1779,122200.0
2008-04-15 09:45:00,69.77,70.3,69.63,70.25,159500.0,43.1965,43.5246,43.1098,43.4937,159500.0
2008-04-15 09:50:00,70.28,70.37,69.3,69.33,141600.0,43.5123,43.568,42.9055,42.9241,141600.0
2008-04-15 09:55:00,69.3,70.34,69.3,70.1,165300.0,42.9055,43.5494,42.9055,43.4008,165300.0
2008-04-15 10:00:00,70.1,70.41,69.8,69.84,171700.0,43.4008,43.5928,43.2151,43.2398,171700.0
2008-04-15 10:05:00,69.88,69.88,69.48,69.49,150900.0,43.2646,43.2646,43.017,43.0232,150900.0
2008-04-15 10:10:00,69.48,69.49,68.99,69.06,134800.0,43.017,43.0232,42.7136,42.7569,134800.0
2008-04-15 10:15:00,69.07,69.14,68.93,69.1,138700.0,42.7631,42.8065,42.6764,42.7817,138700.0
2008-04-15 10:20:00,69.07,69.34,68.98,69.05,98100.0,42.7631,42.9303,42.7074,42.7507,98100.0
2008-04-15 10:25:00,69.03,69.07,68.59,68.98,121600.0,42.7384,42.7631,42.4659,42.7074,121600.0
2008-04-15 10:30:00,68.99,69.42,68.99,69.39,64300.0,42.7136,42.9798,42.7136,42.9612,64300.0
2008-04-15 10:35:00,69.4,69.5,69.31,69.47,71900.0,42.9674,43.0293,42.9117,43.0108,71900.0
2008-04-15 10:40:00,69.48,69.5,69.26,69.49,58300.0,43.017,43.0293,42.8808,43.0232,58300.0
2008-04-15 10:45:00,69.49,69.78,69.39,69.62,61700.0,43.0232,43.2027,42.9612,43.1036,61700.0
2008-04-15 10:50:00,69.65,69.68,69.22,69.23,54100.0,43.1222,43.1408,42.856,42.8622,54100.0
2008-04-15 10:55:00,69.24,69.7,69.1,69.68,91300.0,42.8684,43.1532,42.7817,43.1408,91300.0
2008-04-15 11:00:00,69.67,69.7,69.5,69.59,35100.0,43.1346,43.1532,43.0293,43.0851,35100.0
2008-04-15 11:05:00,69.58,69.62,68.96,69.15,57200.0,43.0789,43.1036,42.695,42.8127,57200.0
2008-04-15 11:10:00,69.15,69.32,68.91,68.91,87400.0,42.8127,42.9179,42.6641,42.6641,87400.0
2008-04-15 11:15:00,68.97,69.09,68.77,68.88,52200.0,42.7012,42.7755,42.5774,42.6455,52200.0
2008-04-15 11:20:00,68.9,68.91,68.73,68.83,58900.0,42.6579,42.6641,42.5526,42.6145,58900.0
2008-04-15 11:25:00,68.83,68.86,68.75,68.8,78100.0,42.6145,42.6331,42.565,42.596,78100.0
2008-04-15 11:30:00,68.8,68.82,68.76,68.8,59400.0,42.596,42.6083,42.5712,42.596,59400.0
2008-04-15 11:35:00,68.8,68.99,68.75,68.98,120100.0,42.596,42.7136,42.565,42.7074,120100.0
2008-04-15 11:40:00,68.97,69.02,68.78,68.99,53700.0,42.7012,42.7322,42.5836,42.7136,53700.0
2008-04-15 11:45:00,68.98,69.01,68.84,68.86,20800.0,42.7074,42.726,42.6207,42.6331,20800.0
2008-04-15 11:50:00,68.87,68.88,68.5,68.55,53400.0,42.6393,42.6455,42.4102,42.4412,53400.0
2008-04-15 11:55:00,68.56,68.61,68.16,68.16,60100.0,42.4474,42.4783,42.1997,42.1997,60100.0
2008-04-15 12:00:00,68.16,68.29,68.15,68.19,43300.0,42.1997,42.2802,42.1935,42.2183,43300.0
2008-04-15 12:05:00,68.18,68.2,68.0,68.1,57000.0,42.2121,42.2245,42.1007,42.1626,57000.0
2008-04-15 12:10:00,68.1,68.22,68.06,68.17,35500.0,42.1626,42.2369,42.1378,42.2059,35500.0
2008-04-15 12:15:00,68.17,68.35,68.17,68.25,16400.0,42.2059,42.3174,42.2059,42.2554,16400.0
2008-04-15 12:20:00,68.25,68.32,68.25,68.29,39700.0,42.2554,42.2988,42.2554,42.2802,39700.0
2008-04-15 12:25:00,68.31,68.41,68.26,68.41,18200.0,42.2926,42.3545,42.2616,42.3545,18200.0
2008-04-15 12:30:00,68.41,68.46,68.25,68.25,30900.0,42.3545,42.3855,42.2554,42.2554,30900.0
2008-04-15 12:35:00,68.25,68.28,68.19,68.21,42600.0,42.2554,42.274,42.2183,42.2307,42600.0
2008-04-15 12:40:00,68.22,68.23,68.05,68.07,44700.0,42.2369,42.2431,42.1316,42.144,44700.0
2008-04-15 12:45:00,68.05,68.08,67.88,68.04,60000.0,42.1316,42.1502,42.0264,42.1254,60000.0
2008-04-15 12:50:00,68.04,68.04,67.85,67.98,57600.0,42.1254,42.1254,42.0078,42.0883,57600.0
2008-04-15 12:55:00,67.99,68.04,67.94,67.94,32100.0,42.0945,42.1254,42.0635,42.0635,32100.0
2008-04-15 13:00:00,67.95,68.1,67.93,68.07,32900.0,42.0697,42.1626,42.0573,42.144,32900.0
2008-04-15 13:05:00,68.09,68.2,68.05,68.07,15200.0,42.1564,42.2245,42.1316,42.144,15200.0
2008-04-15 13:10:00,68.07,68.29,67.98,68.25,31000.0,42.144,42.2802,42.0883,42.2554,31000.0
2008-04-15 13:15:00,68.26,68.38,68.24,68.38,30100.0,42.2616,42.3359,42.2492,42.3359,30100.0
2008-04-15 13:20:00,68.35,68.49,68.35,68.49,17900.0,42.3174,42.404,42.3174,42.404,17900.0
2008-04-15 13:25:00,68.43,68.5,68.37,68.39,17400.0,42.3669,42.4102,42.3297,42.3421,17400.0
2008-04-15 13:30:00,68.42,68.42,68.26,68.29,17700.0,42.3607,42.3607,42.2616,42.2802,17700.0
2008-04-15 13:35:00,68.29,68.35,68.12,68.2,39200.0,42.2802,42.3174,42.175,42.2245,39200.0
2008-04-15 13:40:00,68.18,68.23,68.14,68.22,25300.0,42.2121,42.2431,42.1873,42.2369,25300.0
2008-04-15 13:45:00,68.21,68.45,68.21,68.44,29300.0,42.2307,42.3793,42.2307,42.3731,29300.0
2008-04-15 13:50:00,68.44,68.73,68.41,68.68,25200.0,42.3731,42.5526,42.3545,42.5217,25200.0
2008-04-15 13:55:00,68.72,68.78,68.55,68.56,22100.0,42.5464,42.5836,42.4412,42.4474,22100.0
2008-04-15 14:00:00,68.55,68.6,68.47,68.52,17000.0,42.4412,42.4721,42.3916,42.4226,17000.0
2008-04-15 14:05:00,68.54,68.78,68.51,68.75,49500.0,42.435,42.5836,42.4164,42.565,49500.0
2008-04-15 14:10:00,68.75,68.76,68.67,68.73,41000.0,42.565,42.5712,42.5155,42.5526,41000.0
2008-04-15 14:15:00,68.73,68.76,68.5,68.58,52800.0,42.5526,42.5712,42.4102,42.4597,52800.0
2008-04-15 14:20:00,68.57,68.74,68.57,68.66,34300.0,42.4536,42.5588,42.4536,42.5093,34300.0
2008-04-15 14:25:00,68.66,68.72,68.59,68.69,13100.0,42.5093,42.5464,42.4659,42.5279,13100.0
2008-04-15 14:30:00,68.72,68.93,68.71,68.85,30500.0,42.5464,42.6764,42.5402,42.6269,30500.0
2008-04-15 14:35:00,68.85,68.91,68.73,68.76,34000.0,42.6269,42.6641,42.5526,42.5712,34000.0
2008-04-15 14:40:00,68.76,68.8,68.63,68.66,52800.0,42.5712,42.596,42.4907,42.5093,52800.0
2008-04-15 14:45:00,68.65,68.66,68.48,68.5,69700.0,42.5031,42.5093,42.3978,42.4102,69700.0
2008-04-15 14:50:00,68.5,68.54,68.31,68.38,37000.0,42.4102,42.435,42.2926,42.3359,37000.0
2008-04-15 14:55:00,68.38,68.44,68.26,68.37,54500.0,42.3359,42.3731,42.2616,42.3297,54500.0
2008-04-15 15:00:00,68.39,68.42,68.27,68.42,61200.0,42.3421,42.3607,42.2678,42.3607,61200.0
2008-04-15 15:05:00,68.43,68.5,68.29,68.29,37900.0,42.3669,42.4102,42.2802,42.2802,37900.0
2008-04-15 15:10:00,68.31,68.46,68.28,68.34,38000.0,42.2926,42.3855,42.274,42.3112,38000.0
2008-04-15 15:15:00,68.37,68.45,68.27,68.44,43900.0,42.3297,42.3793,42.2678,42.3731,43900.0
2008-04-15 15:20:00,68.44,68.61,68.36,68.51,34500.0,42.3731,42.4783,42.3235,42.4164,34500.0
2008-04-15 15:25:00,68.5,68.77,68.43,68.69,36300.0,42.4102,42.5774,42.3669,42.5279,36300.0
2008-04-15 15:30:00,68.69,68.95,68.69,68.81,68300.0,42.5279,42.6888,42.5279,42.6021,68300.0
2008-04-15 15:35:00,68.84,68.84,68.6,68.6,35500.0,42.6207,42.6207,42.4721,42.4721,35500.0
2008-04-15 15:40:00,68.6,68.73,68.46,68.73,90300.0,42.4721,42.5526,42.3855,42.5526,90300.0
2008-04-15 15:45:00,68.75,69.0,68.61,68.61,90100.0,42.565,42.7198,42.4783,42.4783,90100.0
2008-04-15 15:50:00,68.6,68.96,68.51,68.82,136900.0,42.4721,42.695,42.4164,42.6083,136900.0
2008-04-15 15:55:00,68.83,69.0,68.71,68.89,142200.0,42.6145,42.7198,42.5402,42.6517,142200.0
2008-04-16 09:30:00,70.39,70.9,70.0,70.81,273500.0,43.5804,43.8961,43.3389,43.8404,273500.0
2008-04-16 09:35:00,70.9,71.61,70.72,71.58,290300.0,43.8961,44.3357,43.7847,44.3171,290300.0
2008-04-16 09:40:00,71.54,72.01,71.42,72.0,268700.0,44.2924,44.5834,44.2181,44.5772,268700.0
2008-04-16 09:45:00,72.0,72.25,71.84,72.05,190800.0,44.5772,44.7319,44.4781,44.6081,190800.0
2008-04-16 09:50:00,72.03,72.79,72.0,72.15,182600.0,44.5957,45.0663,44.5772,44.67,182600.0
2008-04-16 09:55:00,72.15,72.17,71.5,72.11,158400.0,44.67,44.6824,44.2676,44.6453,158400.0
2008-04-16 10:00:00,72.1,72.39,71.6,71.61,114400.0,44.6391,44.8186,44.3295,44.3357,114400.0
2008-04-16 10:05:00,71.64,72.37,71.64,72.2,121300.0,44.3543,44.8062,44.3543,44.701,121300.0
2008-04-16 10:10:00,72.21,72.24,71.62,71.83,108400.0,44.7072,44.7258,44.3419,44.4719,108400.0
2008-04-16 10:15:00,71.86,72.0,71.84,71.89,83300.0,44.4905,44.5772,44.4781,44.5091,83300.0
2008-04-16 10:20:00,71.88,72.18,71.82,71.88,72700.0,44.5029,44.6886,44.4657,44.5029,72700.0
2008-04-16 10:25:00,71.86,72.05,71.76,71.88,50900.0,44.4905,44.6081,44.4286,44.5029,50900.0
2008-04-16 10:30:00,71.85,72.08,71.58,71.97,80300.0,44.4843,44.6267,44.3171,44.5586,80300.0
2008-04-16 10:35:00,71.98,72.21,71.93,71.94,76800.0,44.5648,44.7072,44.5338,44.54,76800.0
2008-04-16 10:40:00,71.94,72.15,71.85,72.13,59600.0,44.54,44.67,44.4843,44.6577,59600.0
2008-04-16 10:45:00,72.15,72.31,72.08,72.23,70700.0,44.67,44.7691,44.6267,44.7196,70700.0
2008-04-16 10:50:00,72.24,72.54,72.23,72.37,72800.0,44.7258,44.9115,44.7196,44.8062,72800.0
2008-04-16 10:55:00,72.38,72.52,72.27,72.51,54400.0,44.8124,44.8991,44.7443,44.8929,54400.0
2008-04-16 11:00:00,72.51,72.62,72.42,72.61,57200.0,44.8929,44.961,44.8372,44.9548,57200.0
2008-04-16 11:05:00,72.6,72.72,72.29,72.32,62100.0,44.9486,45.0229,44.7567,44.7753,62100.0
2008-04-16 11:10:00,72.32,72.62,72.28,72.54,38200.0,44.7753,44.961,44.7505,44.9115,38200.0
2008-04-16 11:15:00,72.53,72.72,72.45,72.71,50900.0,44.9053,45.0229,44.8558,45.0167,50900.0
2008-04-16 11:20:00,72.65,72.75,72.54,72.63,27100.0,44.9796,45.0415,44.9115,44.9672,27100.0
2008-04-16 11:25:00,72.61,72.68,72.43,72.61,38100.0,44.9548,44.9982,44.8434,44.9548,38100.0
2008-04-16 11:30:00,72.66,72.66,72.23,72.36,53100.0,44.9858,44.9858,44.7196,44.8001,53100.0
2008-04-16 11:35:00,72.39,72.4,71.85,71.88,61800.0,44.8186,44.8248,44.4843,44.5029,61800.0
2008-04-16 11:40:00,71.88,72.25,71.87,72.16,43900.0,44.5029,44.7319,44.4967,44.6762,43900.0
2008-04-16 11:45:00,72.16,72.25,72.07,72.11,27100.0,44.6762,44.7319,44.6205,44.6453,27100.0
2008-04-16 11:50:00,72.13,72.23,71.99,72.11,41200.0,44.6577,44.7196,44.571,44.6453,41200.0
2008-04-16 11:55:00,72.1,72.5,72.1,72.32,67600.0,44.6391,44.8867,44.6391,44.7753,67600.0
2008-04-16 12:00:00,72.32,72.49,70.5,72.36,147300.0,44.7753,44.8805,43.6485,44.8001,147300.0
2008-04-16 12:05:00,72.34,72.44,72.28,72.34,41700.0,44.7877,44.8496,44.7505,44.7877,41700.0
2008-04-16 12:10:00,72.37,72.48,72.27,72.44,44000.0,44.8062,44.8743,44.7443,44.8496,44000.0
2008-04-16 12:15:00,72.44,72.75,72.43,72.73,45400.0,44.8496,45.0415,44.8434,45.0291,45400.0
2008-04-16 12:20:00,72.73,72.94,72.69,72.8,47900.0,45.0291,45.1591,45.0044,45.0725,47900.0
2008-04-16 12:25:00,72.79,72.95,72.79,72.92,43000.0,45.0663,45.1653,45.0663,45.1468,43000.0
2008-04-16 12:30:00,72.9,72.95,72.79,72.79,25300.0,45.1344,45.1653,45.0663,45.0663,25300.0
2008-04-16 12:35:00,72.78,72.78,72.66,72.66,50100.0,45.0601,45.0601,44.9858,44.9858,50100.0
2008-04-16 12:40:00,72.68,72.83,72.59,72.72,59600.0,44.9982,45.091,44.9424,45.0229,59600.0
2008-04-16 12:45:00,72.7,72.83,72.69,72.71,27100.0,45.0106,45.091,45.0044,45.0167,27100.0
2008-04-16 12:50:00,72.7,72.9,72.65,72.86,47000.0,45.0106,45.1344,44.9796,45.1096,47000.0
2008-04-16 12:55:00,72.88,72.91,72.73,72.83,21900.0,45.122,45.1406,45.0291,45.091,21900.0
2008-04-16 13:00:00,72.83,72.86,72.43,72.58,49300.0,45.091,45.1096,44.8434,44.9363,49300.0
2008-04-16 13:05:00,72.58,72.71,72.58,72.65,31100.0,44.9363,45.0167,44.9363,44.9796,31100.0
2008-04-16 13:10:00,72.65,72.79,72.64,72.79,49700.0,44.9796,45.0663,44.9734,45.0663,49700.0
2008-04-16 13:15:00,72.79,72.88,72.75,72.88,64100.0,45.0663,45.122,45.0415,45.122,64100.0
2008-04-16 13:20:00,72.88,72.9,72.73,72.8,65600.0,45.122,45.1344,45.0291,45.0725,65600.0
2008-04-16 13:25:00,72.8,72.9,72.79,72.79,45200.0,45.0725,45.1344,45.0663,45.0663,45200.0
2008-04-16 13:30:00,72.8,72.83,72.53,72.7,45800.0,45.0725,45.091,44.9053,45.0106,45800.0
2008-04-16 13:35:00,72.7,72.71,72.56,72.65,29800.0,45.0106,45.0167,44.9239,44.9796,29800.0
2008-04-16 13:40:00,72.67,72.69,72.58,72.65,19800.0,44.992,45.0044,44.9363,44.9796,19800.0
2008-04-16 13:45:00,72.65,72.82,72.65,72.77,19100.0,44.9796,45.0848,44.9796,45.0539,19100.0
2008-04-16 13:50:00,72.77,72.77,72.58,72.66,34600.0,45.0539,45.0539,44.9363,44.9858,34600.0
2008-04-16 13:55:00,72.69,72.79,72.65,72.66,29900.0,45.0044,45.0663,44.9796,44.9858,29900.0
2008-04-16 14:00:00,72.65,72.7,72.25,72.25,89600.0,44.9796,45.0106,44.7319,44.7319,89600.0
2008-04-16 14:05:00,72.26,72.44,72.16,72.17,52700.0,44.7381,44.8496,44.6762,44.6824,52700.0
2008-04-16 14:10:00,72.18,72.22,72.03,72.12,86600.0,44.6886,44.7134,44.5957,44.6515,86600.0
2008-04-16 14:15:00,72.1,72.29,72.1,72.23,49100.0,44.6391,44.7567,44.6391,44.7196,49100.0
2008-04-16 14:20:00,72.23,72.27,72.0,72.03,58600.0,44.7196,44.7443,44.5772,44.5957,58600.0
2008-04-16 14:25:00,72.04,72.13,72.0,72.08,45100.0,44.6019,44.6577,44.5772,44.6267,45100.0
2008-04-16 14:30:00,72.09,72.23,72.07,72.1,48100.0,44.6329,44.7196,44.6205,44.6391,48100.0
2008-04-16 14:35:00,72.09,72.21,72.03,72.09,35000.0,44.6329,44.7072,44.5957,44.6329,35000.0
2008-04-16 14:40:00,72.1,72.21,72.05,72.12,31800.0,44.6391,44.7072,44.6081,44.6515,31800.0
2008-04-16 14:45:00,72.15,72.22,72.02,72.09,34000.0,44.67,44.7134,44.5895,44.6329,34000.0
2008-04-16 14:50:00,72.09,72.25,72.09,72.25,38300.0,44.6329,44.7319,44.6329,44.7319,38300.0
2008-04-16 14:55:00,72.28,72.48,72.27,72.39,78100.0,44.7505,44.8743,44.7443,44.8186,78100.0
2008-04-16 15:00:00,72.38,72.43,72.3,72.31,52400.0,44.8124,44.8434,44.7629,44.7691,52400.0
2008-04-16 15:05:00,72.32,72.38,72.08,72.19,84700.0,44.7753,44.8124,44.6267,44.6948,84700.0
2008-04-16 15:10:00,72.2,72.35,72.06,72.1,70200.0,44.701,44.7939,44.6143,44.6391,70200.0
2008-04-16 15:15:00,72.08,72.3,72.06,72.15,74400.0,44.6267,44.7629,44.6143,44.67,74400.0
2008-04-16 15:20:00,72.15,72.29,72.04,72.29,63900.0,44.67,44.7567,44.6019,44.7567,63900.0
2008-04-16 15:25:00,72.26,72.38,72.22,72.38,40300.0,44.7381,44.8124,44.7134,44.8124,40300.0
2008-04-16 15:30:00,72.39,72.47,72.28,72.43,55500.0,44.8186,44.8682,44.7505,44.8434,55500.0
2008-04-16 15:35:00,72.43,72.6,72.41,72.53,104100.0,44.8434,44.9486,44.831,44.9053,104100.0
2008-04-16 15:40:00,72.54,72.7,72.51,72.61,95400.0,44.9115,45.0106,44.8929,44.9548,95400.0
2008-04-16 15:45:00,72.6,72.61,72.4,72.41,120600.0,44.9486,44.9548,44.8248,44.831,120600.0
2008-04-16 15:50:00,72.41,72.53,72.19,72.38,158800.0,44.831,44.9053,44.6948,44.8124,158800.0
2008-04-16 15:55:00,72.39,72.66,72.3,72.42,163400.0,44.8186,44.9858,44.7629,44.8372,163400.0
2008-04-17 09:30:00,70.86,71.23,69.05,69.45,565900.0,43.8714,44.1004,42.7507,42.9984,565900.0
2008-04-17 09:35:00,69.45,72.25,69.45,72.12,465500.0,42.9984,44.7319,42.9984,44.6515,465500.0
2008-04-17 09:40:00,72.09,72.95,71.25,72.64,481300.0,44.6329,45.1653,44.1128,44.9734,481300.0
2008-04-17 09:45:00,72.64,74.79,72.6,74.01,599400.0,44.9734,46.3045,44.9486,45.8216,599400.0
2008-04-17 09:50:00,73.91,74.25,73.38,74.0,541400.0,45.7597,45.9702,45.4316,45.8154,541400.0
2008-04-17 09:55:00,74.01,75.67,73.75,75.32,482300.0,45.8216,46.8494,45.6606,46.6327,482300.0
2008-04-17 10:00:00,75.31,75.37,74.56,74.9,352500.0,46.6265,46.6636,46.1621,46.3726,352500.0
2008-04-17 10:05:00,74.9,75.02,74.09,74.87,346700.0,46.3726,46.4469,45.8711,46.3541,346700.0
2008-04-17 10:10:00,74.87,75.35,74.8,75.02,272900.0,46.3541,46.6512,46.3107,46.4469,272900.0
2008-04-17 10:15:00,75.06,75.72,75.01,75.45,281600.0,46.4717,46.8803,46.4407,46.7132,281600.0
2008-04-17 10:20:00,75.46,76.24,75.4,75.99,326500.0,46.7193,47.2023,46.6822,47.0475,326500.0
2008-04-17 10:25:00,75.99,76.24,75.99,76.14,245500.0,47.0475,47.2023,47.0475,47.1404,245500.0
2008-04-17 10:30:00,76.15,76.48,75.64,75.8,331900.0,47.1465,47.3509,46.8308,46.9298,331900.0
2008-04-17 10:35:00,75.78,76.35,75.52,76.08,220500.0,46.9175,47.2704,46.7565,47.1032,220500.0
2008-04-17 10:40:00,76.1,76.1,75.27,75.36,145900.0,47.1156,47.1156,46.6017,46.6574,145900.0
2008-04-17 10:45:00,75.38,76.3,75.37,76.23,187200.0,46.6698,47.2394,46.6636,47.1961,187200.0
2008-04-17 10:50:00,76.2,76.28,75.11,75.46,173100.0,47.1775,47.227,46.5027,46.7193,173100.0
2008-04-17 10:55:00,75.46,75.46,74.76,74.95,187700.0,46.7193,46.7193,46.286,46.4036,187700.0
2008-04-17 11:00:00,74.98,75.44,74.7,75.31,155600.0,46.4222,46.707,46.2488,46.6265,155600.0
2008-04-17 11:05:00,75.32,75.4,74.95,75.08,76800.0,46.6327,46.6822,46.4036,46.4841,76800.0
2008-04-17 11:10:00,75.07,75.64,75.05,75.54,75600.0,46.4779,46.8308,46.4655,46.7689,75600.0
2008-04-17 11:15:00,75.54,75.75,75.48,75.64,53000.0,46.7689,46.8989,46.7317,46.8308,53000.0
2008-04-17 11:20:00,75.65,75.68,75.05,75.06,65000.0,46.837,46.8556,46.4655,46.4717,65000.0
2008-04-17 11:25:00,75.05,75.2,74.34,74.46,163800.0,46.4655,46.5584,46.0259,46.1002,163800.0
2008-04-17 11:30:00,74.4,74.51,73.55,73.65,214400.0,46.0631,46.1312,45.5368,45.5987,214400.0
2008-04-17 11:35:00,73.65,74.07,73.54,73.94,153700.0,45.5987,45.8588,45.5306,45.7783,153700.0
2008-04-17 11:40:00,73.92,73.99,73.4,73.75,66700.0,45.7659,45.8092,45.4439,45.6606,66700.0
2008-04-17 11:45:00,73.75,74.26,73.73,73.99,87600.0,45.6606,45.9764,45.6483,45.8092,87600.0
2008-04-17 11:50:00,74.01,74.11,73.75,73.89,46700.0,45.8216,45.8835,45.6606,45.7473,46700.0
2008-04-17 11:55:00,73.84,74.23,73.59,74.23,60400.0,45.7164,45.9578,45.5616,45.9578,60400.0
2008-04-17 12:00:00,74.2,74.51,73.6,74.45,339700.0,45.9392,46.1312,45.5678,46.094,339700.0
2008-04-17 12:05:00,74.46,74.84,74.43,74.79,68900.0,46.1002,46.3355,46.0816,46.3045,68900.0
2008-04-17 12:10:00,74.76,74.78,74.25,74.53,70900.0,46.286,46.2983,45.9702,46.1436,70900.0
2008-04-17 12:15:00,74.52,74.56,74.33,74.38,31000.0,46.1374,46.1621,46.0197,46.0507,31000.0
2008-04-17 12:20:00,74.38,74.39,74.15,74.22,49600.0,46.0507,46.0569,45.9083,45.9516,49600.0
2008-04-17 12:25:00,74.19,74.35,74.19,74.32,41700.0,45.9331,46.0321,45.9331,46.0135,41700.0
2008-04-17 12:30:00,74.32,74.55,74.29,74.48,29200.0,46.0135,46.1559,45.995,46.1126,29200.0
2008-04-17 12:35:00,74.5,74.63,74.41,74.63,47900.0,46.125,46.2055,46.0693,46.2055,47900.0
2008-04-17 12:40:00,74.63,74.75,74.48,74.64,51800.0,46.2055,46.2798,46.1126,46.2117,51800.0
2008-04-17 12:45:00,74.66,74.7,74.45,74.56,45000.0,46.224,46.2488,46.094,46.1621,45000.0
2008-04-17 12:50:00,74.57,74.63,74.4,74.41,31400.0,46.1683,46.2055,46.0631,46.0693,31400.0
2008-04-17 12:55:00,74.43,74.51,74.37,74.41,30900.0,46.0816,46.1312,46.0445,46.0693,30900.0
2008-04-17 13:00:00,74.44,74.62,74.35,74.35,37000.0,46.0878,46.1993,46.0321,46.0321,37000.0
2008-04-17 13:05:00,74.36,74.83,74.33,74.81,48300.0,46.0383,46.3293,46.0197,46.3169,48300.0
2008-04-17 13:10:00,74.8,74.87,74.7,74.75,48400.0,46.3107,46.3541,46.2488,46.2798,48400.0
2008-04-17 13:15:00,74.76,74.86,74.72,74.72,23000.0,46.286,46.3479,46.2612,46.2612,23000.0
2008-04-17 13:20:00,74.72,75.0,74.68,74.92,39300.0,46.2612,46.4345,46.2364,46.385,39300.0
2008-04-17 13:25:00,74.93,75.14,74.87,75.03,60100.0,46.3912,46.5212,46.3541,46.4531,60100.0
2008-04-17 13:30:00,75.03,75.03,74.32,74.53,73600.0,46.4531,46.4531,46.0135,46.1436,73600.0
2008-04-17 13:35:00,74.5,74.83,74.41,74.77,37400.0,46.125,46.3293,46.0693,46.2921,37400.0
2008-04-17 13:40:00,74.8,74.8,74.31,74.46,37800.0,46.3107,46.3107,46.0073,46.1002,37800.0
2008-04-17 13:45:00,74.45,74.62,74.42,74.58,28200.0,46.094,46.1993,46.0755,46.1745,28200.0
2008-04-17 13:50:00,74.58,74.62,74.41,74.46,32300.0,46.1745,46.1993,46.0693,46.1002,32300.0
2008-04-17 13:55:00,74.45,74.46,74.08,74.2,58100.0,46.094,46.1002,45.8649,45.9392,58100.0
2008-04-17 14:00:00,74.19,74.26,74.04,74.18,49600.0,45.9331,45.9764,45.8402,45.9269,49600.0
2008-04-17 14:05:00,74.18,74.21,73.4,73.45,173500.0,45.9269,45.9454,45.4439,45.4749,173500.0
2008-04-17 14:10:00,73.45,73.8,73.43,73.68,88100.0,45.4749,45.6916,45.4625,45.6173,88100.0
2008-04-17 14:15:00,73.68,73.96,73.66,73.8,77200.0,45.6173,45.7907,45.6049,45.6916,77200.0
2008-04-17 14:20:00,73.83,74.11,73.55,74.1,74000.0,45.7102,45.8835,45.5368,45.8773,74000.0
2008-04-17 14:25:00,74.11,74.18,73.91,74.12,52600.0,45.8835,45.9269,45.7597,45.8897,52600.0
2008-04-17 14:30:00,74.09,74.47,74.09,74.15,54700.0,45.8711,46.1064,45.8711,45.9083,54700.0
2008-04-17 14:35:00,74.16,74.65,74.03,74.64,78000.0,45.9145,46.2179,45.834,46.2117,78000.0
2008-04-17 14:40:00,74.64,74.75,74.51,74.7,59100.0,46.2117,46.2798,46.1312,46.2488,59100.0
2008-04-17 14:45:00,74.7,75.0,74.67,74.67,98600.0,46.2488,46.4345,46.2302,46.2302,98600.0
2008-04-17 14:50:00,74.68,74.71,73.81,73.94,173600.0,46.2364,46.255,45.6978,45.7783,173600.0
2008-04-17 14:55:00,73.95,73.95,73.45,73.5,140700.0,45.7845,45.7845,45.4749,45.5059,140700.0
2008-04-17 15:00:00,73.5,74.12,73.49,74.09,133700.0,45.5059,45.8897,45.4997,45.8711,133700.0
2008-04-17 15:05:00,74.05,74.44,73.96,74.25,104500.0,45.8464,46.0878,45.7907,45.9702,104500.0
2008-04-17 15:10:00,74.25,74.29,74.13,74.25,100200.0,45.9702,45.995,45.8959,45.9702,100200.0
2008-04-17 15:15:00,74.26,74.63,74.23,74.6,75800.0,45.9764,46.2055,45.9578,46.1869,75800.0
2008-04-17 15:20:00,74.61,74.75,74.36,74.53,107300.0,46.1931,46.2798,46.0383,46.1436,107300.0
2008-04-17 15:25:00,74.51,74.71,74.39,74.64,88700.0,46.1312,46.255,46.0569,46.2117,88700.0
2008-04-17 15:30:00,74.67,74.9,74.6,74.89,112500.0,46.2302,46.3726,46.1869,46.3664,112500.0
2008-04-17 15:35:00,74.88,74.97,74.66,74.66,114800.0,46.3603,46.416,46.224,46.224,114800.0
2008-04-17 15:40:00,74.65,74.66,74.18,74.25,164700.0,46.2179,46.224,45.9269,45.9702,164700.0
2008-04-17 15:45:00,74.25,74.4,74.21,74.4,121600.0,45.9702,46.0631,45.9454,46.0631,121600.0
2008-04-17 15:50:00,74.39,74.56,74.3,74.37,107000.0,46.0569,46.1621,46.0012,46.0445,107000.0
2008-04-17 15:55:00,74.36,74.39,73.74,73.87,239600.0,46.0383,46.0569,45.6544,45.7349,239600.0
2008-04-18 09:30:00,73.89,74.88,72.71,74.77,321800.0,45.7473,46.3603,45.0167,46.2921,321800.0
2008-04-18 09:35:00,74.61,74.84,73.74,73.91,177600.0,46.1931,46.3355,45.6544,45.7597,177600.0
2008-04-18 09:40:00,73.94,73.95,73.32,73.41,173800.0,45.7783,45.7845,45.3944,45.4501,173800.0
2008-04-18 09:45:00,73.4,74.27,73.21,74.08,105200.0,45.4439,45.9826,45.3263,45.8649,105200.0
2008-04-18 09:50:00,74.05,74.14,73.46,74.1,107600.0,45.8464,45.9021,45.4811,45.8773,107600.0
2008-04-18 09:55:00,74.14,74.24,73.77,73.81,77100.0,45.9021,45.964,45.673,45.6978,77100.0
2008-04-18 10:00:00,73.8,74.16,73.71,74.1,66300.0,45.6916,45.9145,45.6359,45.8773,66300.0
2008-04-18 10:05:00,74.1,74.38,74.0,74.25,64700.0,45.8773,46.0507,45.8154,45.9702,64700.0
2008-04-18 10:10:00,74.27,74.49,74.14,74.38,60700.0,45.9826,46.1188,45.9021,46.0507,60700.0
2008-04-18 10:15:00,74.32,74.9,74.14,74.49,124400.0,46.0135,46.3726,45.9021,46.1188,124400.0
2008-04-18 10:20:00,74.49,74.52,73.81,73.83,103300.0,46.1188,46.1374,45.6978,45.7102,103300.0
2008-04-18 10:25:00,73.9,74.28,73.9,73.99,55100.0,45.7535,45.9888,45.7535,45.8092,55100.0
2008-04-18 10:30:00,73.98,74.08,73.88,74.0,91000.0,45.803,45.8649,45.7411,45.8154,91000.0
2008-04-18 10:35:00,74.0,74.36,73.97,74.2,76100.0,45.8154,46.0383,45.7968,45.9392,76100.0
2008-04-18 10:40:00,74.2,74.22,73.93,74.03,63900.0,45.9392,45.9516,45.7721,45.834,63900.0
2008-04-18 10:45:00,74.05,74.29,73.96,74.15,33900.0,45.8464,45.995,45.7907,45.9083,33900.0
2008-04-18 10:50:00,74.18,74.38,74.12,74.35,31400.0,45.9269,46.0507,45.8897,46.0321,31400.0
2008-04-18 10:55:00,74.33,74.33,74.08,74.16,36700.0,46.0197,46.0197,45.8649,45.9145,36700.0
2008-04-18 11:00:00,74.15,74.36,74.1,74.2,47200.0,45.9083,46.0383,45.8773,45.9392,47200.0
2008-04-18 11:05:00,74.18,74.44,74.16,74.42,76400.0,45.9269,46.0878,45.9145,46.0755,76400.0
2008-04-18 11:10:00,74.42,74.61,74.37,74.42,56000.0,46.0755,46.1931,46.0445,46.0755,56000.0
2008-04-18 11:15:00,74.44,74.48,74.31,74.48,76700.0,46.0878,46.1126,46.0073,46.1126,76700.0
2008-04-18 11:20:00,74.48,74.59,74.4,74.46,49200.0,46.1126,46.1807,46.0631,46.1002,49200.0
2008-04-18 11:25:00,74.47,74.5,74.3,74.37,34100.0,46.1064,46.125,46.0012,46.0445,34100.0
2008-04-18 11:30:00,74.35,74.44,74.2,74.26,49500.0,46.0321,46.0878,45.9392,45.9764,49500.0
2008-04-18 11:35:00,74.25,74.42,74.25,74.38,36400.0,45.9702,46.0755,45.9702,46.0507,36400.0
2008-04-18 11:40:00,74.35,74.39,74.18,74.32,22300.0,46.0321,46.0569,45.9269,46.0135,22300.0
2008-04-18 11:45:00,74.31,74.65,74.3,74.49,41200.0,46.0073,46.2179,46.0012,46.1188,41200.0
2008-04-18 11:50:00,74.51,74.65,74.37,74.54,30600.0,46.1312,46.2179,46.0445,46.1497,30600.0
2008-04-18 11:55:00,74.55,74.65,74.51,74.59,24400.0,46.1559,46.2179,46.1312,46.1807,24400.0
2008-04-18 12:00:00,74.59,74.6,74.4,74.55,17900.0,46.1807,46.1869,46.0631,46.1559,17900.0
2008-04-18 12:05:00,74.55,74.6,74.45,74.52,27700.0,46.1559,46.1869,46.094,46.1374,27700.0
2008-04-18 12:10:00,74.57,74.58,74.45,74.54,24000.0,46.1683,46.1745,46.094,46.1497,24000.0
2008-04-18 12:15:00,74.53,74.8,74.53,74.74,65100.0,46.1436,46.3107,46.1436,46.2736,65100.0
2008-04-18 12:20:00,74.75,74.96,74.69,74.95,34800.0,46.2798,46.4098,46.2426,46.4036,34800.0
2008-04-18 12:25:00,74.95,74.98,74.64,74.73,33800.0,46.4036,46.4222,46.2117,46.2674,33800.0
2008-04-18 12:30:00,74.77,74.79,74.55,74.55,29500.0,46.2921,46.3045,46.1559,46.1559,29500.0
2008-04-18 12:35:00,74.55,74.56,74.34,74.45,39300.0,46.1559,46.1621,46.0259,46.094,39300.0
2008-04-18 12:40:00,74.47,74.57,74.43,74.53,19500.0,46.1064,46.1683,46.0816,46.1436,19500.0
2008-04-18 12:45:00,74.55,74.58,74.45,74.45,31800.0,46.1559,46.1745,46.094,46.094,31800.0
2008-04-18 12:50:00,74.44,74.52,74.4,74.48,12900.0,46.0878,46.1374,46.0631,46.1126,12900.0
2008-04-18 12:55:00,74.47,74.56,74.06,74.16,56900.0,46.1064,46.1621,45.8526,45.9145,56900.0
2008-04-18 13:00:00,74.18,74.23,74.08,74.11,30100.0,45.9269,45.9578,45.8649,45.8835,30100.0
2008-04-18 13:05:00,74.1,74.13,73.94,74.0,58400.0,45.8773,45.8959,45.7783,45.8154,58400.0
2008-04-18 13:10:00,74.0,74.0,73.88,73.92,26900.0,45.8154,45.8154,45.7411,45.7659,26900.0
2008-04-18 13:15:00,73.92,74.25,73.87,73.87,42600.0,45.7659,45.9702,45.7349,45.7349,42600.0
2008-04-18 13:20:00,73.9,74.25,73.55,74.25,53000.0,45.7535,45.9702,45.5368,45.9702,53000.0
2008-04-18 13:25:00,73.77,73.77,73.58,73.71,38200.0,45.673,45.673,45.5554,45.6359,38200.0
2008-04-18 13:30:00,73.68,73.74,73.58,73.61,42600.0,45.6173,45.6544,45.5554,45.574,42600.0
2008-04-18 13:35:00,73.62,73.65,73.45,73.54,49100.0,45.5802,45.5987,45.4749,45.5306,49100.0
2008-04-18 13:40:00,73.54,73.89,73.54,73.82,57600.0,45.5306,45.7473,45.5306,45.704,57600.0
2008-04-18 13:45:00,73.82,73.89,73.73,73.89,21100.0,45.704,45.7473,45.6483,45.7473,21100.0
2008-04-18 13:50:00,73.89,73.91,73.71,73.77,25300.0,45.7473,45.7597,45.6359,45.673,25300.0
2008-04-18 13:55:00,73.77,73.79,73.58,73.74,36700.0,45.673,45.6854,45.5554,45.6544,36700.0
2008-04-18 14:00:00,73.77,73.86,73.66,73.69,56300.0,45.673,45.7287,45.6049,45.6235,56300.0
2008-04-18 14:05:00,73.7,73.73,73.4,73.42,92200.0,45.6297,45.6483,45.4439,45.4563,92200.0
2008-04-18 14:10:00,73.35,73.55,73.34,73.41,24100.0,45.413,45.5368,45.4068,45.4501,24100.0
2008-04-18 14:15:00,73.43,73.51,73.34,73.39,47700.0,45.4625,45.512,45.4068,45.4378,47700.0
2008-04-18 14:20:00,73.36,73.4,73.12,73.34,55900.0,45.4192,45.4439,45.2706,45.4068,55900.0
2008-04-18 14:25:00,73.37,73.45,73.17,73.36,31800.0,45.4254,45.4749,45.3015,45.4192,31800.0
2008-04-18 14:30:00,73.35,73.76,73.35,73.76,53800.0,45.413,45.6668,45.413,45.6668,53800.0
2008-04-18 14:35:00,73.76,73.84,73.56,73.81,42600.0,45.6668,45.7164,45.543,45.6978,42600.0
2008-04-18 14:40:00,73.82,73.96,73.79,73.8,77600.0,45.704,45.7907,45.6854,45.6916,77600.0
2008-04-18 14:45:00,73.79,73.89,73.76,73.89,46100.0,45.6854,45.7473,45.6668,45.7473,46100.0
2008-04-18 14:50:00,73.88,73.96,73.73,73.89,50300.0,45.7411,45.7907,45.6483,45.7473,50300.0
2008-04-18 14:55:00,73.88,73.96,73.79,73.81,60700.0,45.7411,45.7907,45.6854,45.6978,60700.0
2008-04-18 15:00:00,73.82,73.87,73.69,73.74,62300.0,45.704,45.7349,45.6235,45.6544,62300.0
2008-04-18 15:05:00,73.74,73.86,73.59,73.86,66000.0,45.6544,45.7287,45.5616,45.7287,66000.0
2008-04-18 15:10:00,73.89,73.95,73.79,73.89,54800.0,45.7473,45.7845,45.6854,45.7473,54800.0
2008-04-18 15:15:00,73.86,73.88,73.72,73.74,48600.0,45.7287,45.7411,45.6421,45.6544,48600.0
2008-04-18 15:20:00,73.71,73.73,73.44,73.49,63000.0,45.6359,45.6483,45.4687,45.4997,63000.0
2008-04-18 15:25:00,73.5,73.51,73.3,73.3,43000.0,45.5059,45.512,45.382,45.382,43000.0
2008-04-18 15:30:00,73.3,73.7,73.21,73.59,66700.0,45.382,45.6297,45.3263,45.5616,66700.0
2008-04-18 15:35:00,73.61,73.74,73.49,73.67,52000.0,45.574,45.6544,45.4997,45.6111,52000.0
2008-04-18 15:40:00,73.66,73.79,73.52,73.69,56000.0,45.6049,45.6854,45.5182,45.6235,56000.0
2008-04-18 15:45:00,73.69,73.76,73.61,73.73,63900.0,45.6235,45.6668,45.574,45.6483,63900.0
2008-04-18 15:50:00,73.72,73.89,73.64,73.89,88800.0,45.6421,45.7473,45.5925,45.7473,88800.0
2008-04-18 15:55:00,73.88,74.04,73.85,74.03,146700.0,45.7411,45.8402,45.7226,45.834,146700.0
2008-04-21 09:30:00,73.66,74.46,73.64,74.29,93800.0,45.6049,46.1002,45.5925,45.995,93800.0
2008-04-21 09:35:00,74.28,75.0,74.28,74.79,68200.0,45.9888,46.4345,45.9888,46.3045,68200.0
2008-04-21 09:40:00,74.79,75.57,74.79,75.12,156200.0,46.3045,46.7874,46.3045,46.5088,156200.0
2008-04-21 09:45:00,75.16,75.18,74.78,74.92,133200.0,46.5336,46.546,46.2983,46.385,133200.0
2008-04-21 09:50:00,74.92,75.57,74.9,75.49,130800.0,46.385,46.7874,46.3726,46.7379,130800.0
2008-04-21 09:55:00,75.43,75.6,75.2,75.21,133800.0,46.7008,46.806,46.5584,46.5646,133800.0
2008-04-21 10:00:00,75.21,75.21,74.7,74.71,124900.0,46.5646,46.5646,46.2488,46.255,124900.0
2008-04-21 10:05:00,74.71,74.98,74.56,74.72,89100.0,46.255,46.4222,46.1621,46.2612,89100.0
2008-04-21 10:10:00,74.72,74.83,74.51,74.68,73900.0,46.2612,46.3293,46.1312,46.2364,73900.0
2008-04-21 10:15:00,74.65,74.8,74.51,74.66,84900.0,46.2179,46.3107,46.1312,46.224,84900.0
2008-04-21 10:20:00,74.65,74.68,74.57,74.57,51900.0,46.2179,46.2364,46.1683,46.1683,51900.0
2008-04-21 10:25:00,74.57,74.59,74.11,74.18,77400.0,46.1683,46.1807,45.8835,45.9269,77400.0
2008-04-21 10:30:00,74.18,74.35,74.01,74.31,45900.0,45.9269,46.0321,45.8216,46.0073,45900.0
2008-04-21 10:35:00,74.3,74.31,73.98,74.0,57900.0,46.0012,46.0073,45.803,45.8154,57900.0
2008-04-21 10:40:00,74.01,74.37,74.0,74.36,43800.0,45.8216,46.0445,45.8154,46.0383,43800.0
2008-04-21 10:45:00,74.35,74.49,74.28,74.38,39500.0,46.0321,46.1188,45.9888,46.0507,39500.0
2008-04-21 10:50:00,74.39,74.63,74.08,74.08,49600.0,46.0569,46.2055,45.8649,45.8649,49600.0
2008-04-21 10:55:00,74.06,74.22,74.03,74.14,50300.0,45.8526,45.9516,45.834,45.9021,50300.0
2008-04-21 11:00:00,74.14,74.15,73.76,73.85,99800.0,45.9021,45.9083,45.6668,45.7226,99800.0
2008-04-21 11:05:00,73.85,74.02,73.67,73.77,59500.0,45.7226,45.8278,45.6111,45.673,59500.0
2008-04-21 11:10:00,73.77,73.99,73.73,73.98,71400.0,45.673,45.8092,45.6483,45.803,71400.0
2008-04-21 11:15:00,73.99,74.07,73.75,73.77,102500.0,45.8092,45.8588,45.6606,45.673,102500.0
2008-04-21 11:20:00,73.74,73.75,73.54,73.56,51700.0,45.6544,45.6606,45.5306,45.543,51700.0
2008-04-21 11:25:00,73.54,73.55,73.24,73.29,88400.0,45.5306,45.5368,45.3449,45.3758,88400.0
2008-04-21 11:30:00,73.29,73.64,73.29,73.6,34800.0,45.3758,45.5925,45.3758,45.5678,34800.0
2008-04-21 11:35:00,73.59,73.84,73.56,73.78,40900.0,45.5616,45.7164,45.543,45.6792,40900.0
2008-04-21 11:40:00,73.77,73.95,73.74,73.89,28500.0,45.673,45.7845,45.6544,45.7473,28500.0
2008-04-21 11:45:00,73.88,73.89,73.57,73.72,48200.0,45.7411,45.7473,45.5492,45.6421,48200.0
2008-04-21 11:50:00,73.68,73.72,73.43,73.49,27300.0,45.6173,45.6421,45.4625,45.4997,27300.0
2008-04-21 11:55:00,73.49,74.04,73.48,73.87,48000.0,45.4997,45.8402,45.4935,45.7349,48000.0
2008-04-21 12:00:00,73.85,74.02,73.73,73.89,38500.0,45.7226,45.8278,45.6483,45.7473,38500.0
2008-04-21 12:05:00,73.88,73.92,73.83,73.86,24200.0,45.7411,45.7659,45.7102,45.7287,24200.0
2008-04-21 12:10:00,73.86,73.89,73.76,73.87,19500.0,45.7287,45.7473,45.6668,45.7349,19500.0
2008-04-21 12:15:00,73.88,74.02,73.82,73.92,24500.0,45.7411,45.8278,45.704,45.7659,24500.0
2008-04-21 12:20:00,73.9,74.02,73.9,73.97,32900.0,45.7535,45.8278,45.7535,45.7968,32900.0
2008-04-21 12:25:00,73.97,74.0,73.83,73.96,17800.0,45.7968,45.8154,45.7102,45.7907,17800.0
2008-04-21 12:30:00,73.93,73.95,73.79,73.83,24400.0,45.7721,45.7845,45.6854,45.7102,24400.0
2008-04-21 12:35:00,73.82,73.83,73.54,73.62,33100.0,45.704,45.7102,45.5306,45.5802,33100.0
2008-04-21 12:40:00,73.62,73.77,73.6,73.68,23900.0,45.5802,45.673,45.5678,45.6173,23900.0
2008-04-21 12:45:00,73.68,73.75,73.68,73.69,18200.0,45.6173,45.6606,45.6173,45.6235,18200.0
2008-04-21 12:50:00,73.7,73.91,73.66,73.91,20800.0,45.6297,45.7597,45.6049,45.7597,20800.0
2008-04-21 12:55:00,73.9,74.03,73.84,74.03,28500.0,45.7535,45.834,45.7164,45.834,28500.0
2008-04-21 13:00:00,74.07,74.17,74.03,74.17,19000.0,45.8588,45.9207,45.834,45.9207,19000.0
2008-04-21 13:05:00,74.21,74.21,74.07,74.14,19900.0,45.9454,45.9454,45.8588,45.9021,19900.0
2008-04-21 13:10:00,74.12,74.21,74.08,74.19,23800.0,45.8897,45.9454,45.8649,45.9331,23800.0
2008-04-21 13:15:00,74.2,74.2,74.11,74.17,34500.0,45.9392,45.9392,45.8835,45.9207,34500.0
2008-04-21 13:20:00,74.16,74.19,74.11,74.15,14900.0,45.9145,45.9331,45.8835,45.9083,14900.0
2008-04-21 13:25:00,74.13,74.19,74.07,74.13,24900.0,45.8959,45.9331,45.8588,45.8959,24900.0
2008-04-21 13:30:00,74.12,74.31,74.08,74.21,47500.0,45.8897,46.0073,45.8649,45.9454,47500.0
2008-04-21 13:35:00,74.21,74.21,74.09,74.12,23300.0,45.9454,45.9454,45.8711,45.8897,23300.0
2008-04-21 13:40:00,74.12,74.15,73.95,73.95,29000.0,45.8897,45.9083,45.7845,45.7845,29000.0
2008-04-21 13:45:00,73.97,74.0,73.91,73.96,13000.0,45.7968,45.8154,45.7597,45.7907,13000.0
2008-04-21 13:50:00,73.96,74.03,73.94,73.98,15000.0,45.7907,45.834,45.7783,45.803,15000.0
2008-04-21 13:55:00,73.98,74.1,73.92,74.06,16300.0,45.803,45.8773,45.7659,45.8526,16300.0
2008-04-21 14:00:00,74.05,74.1,74.0,74.09,16900.0,45.8464,45.8773,45.8154,45.8711,16900.0
2008-04-21 14:05:00,74.1,74.11,74.02,74.02,27200.0,45.8773,45.8835,45.8278,45.8278,27200.0
2008-04-21 14:10:00,74.02,74.02,73.93,73.97,17200.0,45.8278,45.8278,45.7721,45.7968,17200.0
2008-04-21 14:15:00,74.0,74.07,73.94,74.05,18500.0,45.8154,45.8588,45.7783,45.8464,18500.0
2008-04-21 14:20:00,74.08,74.09,73.92,73.98,24500.0,45.8649,45.8711,45.7659,45.803,24500.0
2008-04-21 14:25:00,73.98,74.12,73.98,74.08,11700.0,45.803,45.8897,45.803,45.8649,11700.0
2008-04-21 14:30:00,74.07,74.19,73.94,74.14,63500.0,45.8588,45.9331,45.7783,45.9021,63500.0
2008-04-21 14:35:00,74.15,74.16,73.94,74.03,51200.0,45.9083,45.9145,45.7783,45.834,51200.0
2008-04-21 14:40:00,74.04,74.06,73.93,73.95,16700.0,45.8402,45.8526,45.7721,45.7845,16700.0
2008-04-21 14:45:00,73.94,74.17,73.94,74.09,28700.0,45.7783,45.9207,45.7783,45.8711,28700.0
2008-04-21 14:50:00,74.08,74.14,74.04,74.13,18000.0,45.8649,45.9021,45.8402,45.8959,18000.0
2008-04-21 14:55:00,74.12,74.14,74.01,74.06,31900.0,45.8897,45.9021,45.8216,45.8526,31900.0
2008-04-21 15:00:00,74.08,74.33,74.05,74.29,39300.0,45.8649,46.0197,45.8464,45.995,39300.0
2008-04-21 15:05:00,74.31,74.39,74.27,74.29,31300.0,46.0073,46.0569,45.9826,45.995,31300.0
2008-04-21 15:10:00,74.31,74.35,74.28,74.28,36600.0,46.0073,46.0321,45.9888,45.9888,36600.0
2008-04-21 15:15:00,74.28,74.4,74.27,74.3,69000.0,45.9888,46.0631,45.9826,46.0012,69000.0
2008-04-21 15:20:00,74.31,74.59,74.29,74.55,76400.0,46.0073,46.1807,45.995,46.1559,76400.0
2008-04-21 15:25:00,74.55,74.61,74.55,74.55,73200.0,46.1559,46.1931,46.1559,46.1559,73200.0
2008-04-21 15:30:00,74.56,74.56,74.31,74.48,34100.0,46.1621,46.1621,46.0073,46.1126,34100.0
2008-04-21 15:35:00,74.47,74.61,74.34,74.51,47600.0,46.1064,46.1931,46.0259,46.1312,47600.0
2008-04-21 15:40:00,74.53,74.6,74.47,74.52,39200.0,46.1436,46.1869,46.1064,46.1374,39200.0
2008-04-21 15:45:00,74.53,74.6,74.4,74.53,37100.0,46.1436,46.1869,46.0631,46.1436,37100.0
2008-04-21 15:50:00,74.52,74.57,74.36,74.47,77100.0,46.1374,46.1683,46.0383,46.1064,77100.0
2008-04-21 15:55:00,74.45,74.56,74.4,74.5,79400.0,46.094,46.1621,46.0631,46.125,79400.0
2008-04-22 09:30:00,74.2,74.5,73.81,74.17,76200.0,45.9392,46.125,45.6978,45.9207,76200.0
2008-04-22 09:35:00,74.12,74.75,74.1,74.56,88700.0,45.8897,46.2798,45.8773,46.1621,88700.0
2008-04-22 09:40:00,74.56,74.7,74.38,74.65,84500.0,46.1621,46.2488,46.0507,46.2179,84500.0
2008-04-22 09:45:00,74.65,74.65,74.12,74.17,51700.0,46.2179,46.2179,45.8897,45.9207,51700.0
2008-04-22 09:50:00,74.2,74.23,73.86,74.06,42600.0,45.9392,45.9578,45.7287,45.8526,42600.0
2008-04-22 09:55:00,74.08,74.18,73.78,73.94,76300.0,45.8649,45.9269,45.6792,45.7783,76300.0
2008-04-22 10:00:00,73.93,74.12,73.83,73.98,59600.0,45.7721,45.8897,45.7102,45.803,59600.0
2008-04-22 10:05:00,73.94,73.95,73.25,73.34,87000.0,45.7783,45.7845,45.3511,45.4068,87000.0
2008-04-22 10:10:00,73.34,73.9,73.34,73.57,53100.0,45.4068,45.7535,45.4068,45.5492,53100.0
2008-04-22 10:15:00,73.57,73.82,73.5,73.58,36700.0,45.5492,45.704,45.5059,45.5554,36700.0
2008-04-22 10:20:00,73.53,73.75,73.4,73.69,40500.0,45.5244,45.6606,45.4439,45.6235,40500.0
2008-04-22 10:25:00,73.7,73.7,73.5,73.51,30800.0,45.6297,45.6297,45.5059,45.512,30800.0
2008-04-22 10:30:00,73.49,73.6,73.47,73.49,64300.0,45.4997,45.5678,45.4873,45.4997,64300.0
2008-04-22 10:35:00,73.48,73.68,73.48,73.59,30400.0,45.4935,45.6173,45.4935,45.5616,30400.0
2008-04-22 10:40:00,73.56,73.69,73.44,73.52,36800.0,45.543,45.6235,45.4687,45.5182,36800.0
2008-04-22 10:45:00,73.5,73.55,73.42,73.47,46400.0,45.5059,45.5368,45.4563,45.4873,46400.0
2008-04-22 10:50:00,73.48,73.48,73.11,73.19,60400.0,45.4935,45.4935,45.2644,45.3139,60400.0
2008-04-22 10:55:00,73.19,73.59,73.19,73.53,33900.0,45.3139,45.5616,45.3139,45.5244,33900.0
2008-04-22 11:00:00,73.55,73.67,73.38,73.46,35400.0,45.5368,45.6111,45.4316,45.4811,35400.0
2008-04-22 11:05:00,73.51,73.66,73.41,73.55,32800.0,45.512,45.6049,45.4501,45.5368,32800.0
2008-04-22 11:10:00,73.55,74.02,73.52,73.78,38000.0,45.5368,45.8278,45.5182,45.6792,38000.0
2008-04-22 11:15:00,73.79,74.02,73.77,73.81,19800.0,45.6854,45.8278,45.673,45.6978,19800.0
2008-04-22 11:20:00,73.8,74.04,73.8,73.99,29700.0,45.6916,45.8402,45.6916,45.8092,29700.0
2008-04-22 11:25:00,74.01,74.15,73.97,74.12,32100.0,45.8216,45.9083,45.7968,45.8897,32100.0
2008-04-22 11:30:00,74.12,74.16,74.0,74.0,29800.0,45.8897,45.9145,45.8154,45.8154,29800.0
2008-04-22 11:35:00,73.99,74.34,73.99,74.31,27600.0,45.8092,46.0259,45.8092,46.0073,27600.0
2008-04-22 11:40:00,74.3,74.5,74.22,74.45,50500.0,46.0012,46.125,45.9516,46.094,50500.0
2008-04-22 11:45:00,74.45,74.57,74.23,74.25,59500.0,46.094,46.1683,45.9578,45.9702,59500.0
2008-04-22 11:50:00,74.22,74.36,74.17,74.21,81300.0,45.9516,46.0383,45.9207,45.9454,81300.0
2008-04-22 11:55:00,74.21,74.21,73.99,74.09,41200.0,45.9454,45.9454,45.8092,45.8711,41200.0
2008-04-22 12:00:00,74.09,74.38,74.09,74.24,47000.0,45.8711,46.0507,45.8711,45.964,47000.0
2008-04-22 12:05:00,74.24,74.32,74.17,74.31,50000.0,45.964,46.0135,45.9207,46.0073,50000.0
2008-04-22 12:10:00,74.31,74.48,74.31,74.46,34200.0,46.0073,46.1126,46.0073,46.1002,34200.0
2008-04-22 12:15:00,74.46,74.6,74.46,74.51,42900.0,46.1002,46.1869,46.1002,46.1312,42900.0
2008-04-22 12:20:00,74.51,74.51,74.32,74.36,39800.0,46.1312,46.1312,46.0135,46.0383,39800.0
2008-04-22 12:25:00,74.38,74.4,74.22,74.24,74100.0,46.0507,46.0631,45.9516,45.964,74100.0
2008-04-22 12:30:00,74.24,74.29,74.2,74.21,69800.0,45.964,45.995,45.9392,45.9454,69800.0
2008-04-22 12:35:00,74.24,74.32,74.2,74.27,45300.0,45.964,46.0135,45.9392,45.9826,45300.0
2008-04-22 12:40:00,74.21,74.27,74.08,74.11,52000.0,45.9454,45.9826,45.8649,45.8835,52000.0
2008-04-22 12:45:00,74.11,74.14,74.0,74.01,62700.0,45.8835,45.9021,45.8154,45.8216,62700.0
2008-04-22 12:50:00,74.04,74.13,73.97,74.1,65200.0,45.8402,45.8959,45.7968,45.8773,65200.0
2008-04-22 12:55:00,74.08,74.08,73.9,73.95,51900.0,45.8649,45.8649,45.7535,45.7845,51900.0
2008-04-22 13:00:00,73.95,74.2,73.9,74.08,73800.0,45.7845,45.9392,45.7535,45.8649,73800.0
2008-04-22 13:05:00,74.08,74.14,74.0,74.06,30100.0,45.8649,45.9021,45.8154,45.8526,30100.0
2008-04-22 13:10:00,74.06,74.23,74.05,74.15,40500.0,45.8526,45.9578,45.8464,45.9083,40500.0
2008-04-22 13:15:00,74.17,74.21,74.05,74.08,49300.0,45.9207,45.9454,45.8464,45.8649,49300.0
2008-04-22 13:20:00,74.1,74.24,74.1,74.2,43200.0,45.8773,45.964,45.8773,45.9392,43200.0
2008-04-22 13:25:00,74.2,74.29,74.12,74.13,47100.0,45.9392,45.995,45.8897,45.8959,47100.0
2008-04-22 13:30:00,74.14,74.22,74.04,74.08,37700.0,45.9021,45.9516,45.8402,45.8649,37700.0
2008-04-22 13:35:00,74.08,74.2,74.05,74.15,38800.0,45.8649,45.9392,45.8464,45.9083,38800.0
2008-04-22 13:40:00,74.15,74.36,74.14,74.28,34800.0,45.9083,46.0383,45.9021,45.9888,34800.0
2008-04-22 13:45:00,74.29,74.38,74.26,74.32,32300.0,45.995,46.0507,45.9764,46.0135,32300.0
2008-04-22 13:50:00,74.35,74.52,74.32,74.47,41500.0,46.0321,46.1374,46.0135,46.1064,41500.0
2008-04-22 13:55:00,74.47,74.54,74.44,74.51,27600.0,46.1064,46.1497,46.0878,46.1312,27600.0
2008-04-22 14:00:00,74.49,74.64,74.4,74.41,74000.0,46.1188,46.2117,46.0631,46.0693,74000.0
2008-04-22 14:05:00,74.4,74.68,74.4,74.56,55100.0,46.0631,46.2364,46.0631,46.1621,55100.0
2008-04-22 14:10:00,74.56,74.66,74.45,74.53,32000.0,46.1621,46.224,46.094,46.1436,32000.0
2008-04-22 14:15:00,74.54,74.56,74.36,74.38,45300.0,46.1497,46.1621,46.0383,46.0507,45300.0
2008-04-22 14:20:00,74.4,74.65,74.39,74.62,30900.0,46.0631,46.2179,46.0569,46.1993,30900.0
2008-04-22 14:25:00,74.61,74.62,74.48,74.52,25700.0,46.1931,46.1993,46.1126,46.1374,25700.0
2008-04-22 14:30:00,74.54,74.65,74.49,74.54,44300.0,46.1497,46.2179,46.1188,46.1497,44300.0
2008-04-22 14:35:00,74.54,74.67,74.38,74.4,35700.0,46.1497,46.2302,46.0507,46.0631,35700.0
2008-04-22 14:40:00,74.4,74.55,74.27,74.36,55200.0,46.0631,46.1559,45.9826,46.0383,55200.0
2008-04-22 14:45:00,74.35,74.36,74.24,74.25,73200.0,46.0321,46.0383,45.964,45.9702,73200.0
2008-04-22 14:50:00,74.24,74.36,74.18,74.24,38700.0,45.964,46.0383,45.9269,45.964,38700.0
2008-04-22 14:55:00,74.22,74.52,74.18,74.49,44900.0,45.9516,46.1374,45.9269,46.1188,44900.0
2008-04-22 15:00:00,74.49,74.51,74.26,74.51,42600.0,46.1188,46.1312,45.9764,46.1312,42600.0
2008-04-22 15:05:00,74.51,74.78,74.48,74.56,66600.0,46.1312,46.2983,46.1126,46.1621,66600.0
2008-04-22 15:10:00,74.57,74.71,74.41,74.57,53100.0,46.1683,46.255,46.0693,46.1683,53100.0
2008-04-22 15:15:00,74.57,74.69,74.45,74.58,53200.0,46.1683,46.2426,46.094,46.1745,53200.0
2008-04-22 15:20:00,74.59,74.68,74.43,74.5,46400.0,46.1807,46.2364,46.0816,46.125,46400.0
2008-04-22 15:25:00,74.5,74.68,74.48,74.6,45600.0,46.125,46.2364,46.1126,46.1869,45600.0
2008-04-22 15:30:00,74.59,74.63,74.33,74.4,64600.0,46.1807,46.2055,46.0197,46.0631,64600.0
2008-04-22 15:35:00,74.41,74.45,74.32,74.37,51800.0,46.0693,46.094,46.0135,46.0445,51800.0
2008-04-22 15:40:00,74.36,74.46,74.33,74.39,48500.0,46.0383,46.1002,46.0197,46.0569,48500.0
2008-04-22 15:45:00,74.39,74.65,74.39,74.54,78800.0,46.0569,46.2179,46.0569,46.1497,78800.0
2008-04-22 15:50:00,74.53,74.75,74.5,74.52,87400.0,46.1436,46.2798,46.125,46.1374,87400.0
2008-04-22 15:55:00,74.51,74.75,74.5,74.71,112300.0,46.1312,46.2798,46.125,46.255,112300.0
2008-04-23 09:30:00,74.77,75.23,74.54,74.73,81300.0,46.2921,46.5769,46.1497,46.2674,81300.0
2008-04-23 09:35:00,74.73,74.8,74.49,74.65,103900.0,46.2674,46.3107,46.1188,46.2179,103900.0
2008-04-23 09:40:00,74.64,74.81,74.54,74.75,78600.0,46.2117,46.3169,46.1497,46.2798,78600.0
2008-04-23 09:45:00,74.75,74.81,74.54,74.67,63900.0,46.2798,46.3169,46.1497,46.2302,63900.0
2008-04-23 09:50:00,74.67,74.7,74.54,74.54,59100.0,46.2302,46.2488,46.1497,46.1497,59100.0
2008-04-23 09:55:00,74.55,74.7,74.53,74.59,119900.0,46.1559,46.2488,46.1436,46.1807,119900.0
2008-04-23 10:00:00,74.59,74.6,74.27,74.34,213500.0,46.1807,46.1869,45.9826,46.0259,213500.0
2008-04-23 10:05:00,74.34,74.35,74.12,74.12,157100.0,46.0259,46.0321,45.8897,45.8897,157100.0
2008-04-23 10:10:00,74.13,74.14,73.69,73.94,149200.0,45.8959,45.9021,45.6235,45.7783,149200.0
2008-04-23 10:15:00,73.94,74.2,73.86,74.2,87500.0,45.7783,45.9392,45.7287,45.9392,87500.0
2008-04-23 10:20:00,74.2,74.2,73.85,74.0,67200.0,45.9392,45.9392,45.7226,45.8154,67200.0
2008-04-23 10:25:00,74.0,74.47,74.0,74.47,87200.0,45.8154,46.1064,45.8154,46.1064,87200.0
2008-04-23 10:30:00,74.48,74.75,74.36,74.71,103200.0,46.1126,46.2798,46.0383,46.255,103200.0
2008-04-23 10:35:00,74.71,74.9,74.68,74.78,69600.0,46.255,46.3726,46.2364,46.2983,69600.0
2008-04-23 10:40:00,74.78,74.79,74.47,74.68,53600.0,46.2983,46.3045,46.1064,46.2364,53600.0
2008-04-23 10:45:00,74.67,74.95,74.6,74.88,46800.0,46.2302,46.4036,46.1869,46.3603,46800.0
2008-04-23 10:50:00,74.9,75.0,74.72,74.91,46000.0,46.3726,46.4345,46.2612,46.3788,46000.0
2008-04-23 10:55:00,74.94,75.04,74.6,74.63,41700.0,46.3974,46.4593,46.1869,46.2055,41700.0
2008-04-23 11:00:00,74.6,74.75,74.57,74.74,45300.0,46.1869,46.2798,46.1683,46.2736,45300.0
2008-04-23 11:05:00,74.74,74.85,74.64,74.76,35200.0,46.2736,46.3417,46.2117,46.286,35200.0
2008-04-23 11:10:00,74.73,74.8,74.54,74.56,34200.0,46.2674,46.3107,46.1497,46.1621,34200.0
2008-04-23 11:15:00,74.55,74.57,74.32,74.45,26800.0,46.1559,46.1683,46.0135,46.094,26800.0
2008-04-23 11:20:00,74.47,74.82,74.47,74.78,28500.0,46.1064,46.3231,46.1064,46.2983,28500.0
2008-04-23 11:25:00,74.76,74.83,74.67,74.68,33000.0,46.286,46.3293,46.2302,46.2364,33000.0
2008-04-23 11:30:00,74.68,74.85,74.65,74.85,41200.0,46.2364,46.3417,46.2179,46.3417,41200.0
2008-04-23 11:35:00,74.85,74.87,74.77,74.82,52400.0,46.3417,46.3541,46.2921,46.3231,52400.0
2008-04-23 11:40:00,74.84,75.01,74.78,74.97,58200.0,46.3355,46.4407,46.2983,46.416,58200.0
2008-04-23 11:45:00,74.99,75.2,74.97,75.1,63300.0,46.4284,46.5584,46.416,46.4965,63300.0
2008-04-23 11:50:00,75.1,75.23,74.98,74.98,62200.0,46.4965,46.5769,46.4222,46.4222,62200.0
2008-04-23 11:55:00,74.99,75.03,74.94,74.99,43400.0,46.4284,46.4531,46.3974,46.4284,43400.0
2008-04-23 12:00:00,75.0,75.16,74.95,75.13,82500.0,46.4345,46.5336,46.4036,46.515,82500.0
2008-04-23 12:05:00,75.16,75.45,75.13,75.34,95900.0,46.5336,46.7132,46.515,46.645,95900.0
2008-04-23 12:10:00,75.32,75.52,75.3,75.4,114400.0,46.6327,46.7565,46.6203,46.6822,114400.0
2008-04-23 12:15:00,75.4,75.9,75.39,75.67,134700.0,46.6822,46.9918,46.676,46.8494,134700.0
2008-04-23 12:20:00,75.65,75.67,75.5,75.57,65000.0,46.837,46.8494,46.7441,46.7874,65000.0
2008-04-23 12:25:00,75.57,75.68,75.5,75.65,99000.0,46.7874,46.8556,46.7441,46.837,99000.0
2008-04-23 12:30:00,75.64,75.76,75.53,75.56,112300.0,46.8308,46.9051,46.7627,46.7813,112300.0
2008-04-23 12:35:00,75.55,75.74,75.34,75.68,113000.0,46.7751,46.8927,46.645,46.8556,113000.0
2008-04-23 12:40:00,75.66,75.82,75.6,75.74,44300.0,46.8432,46.9422,46.806,46.8927,44300.0
2008-04-23 12:45:00,75.74,75.81,75.65,75.71,85200.0,46.8927,46.936,46.837,46.8741,85200.0
2008-04-23 12:50:00,75.72,75.79,75.67,75.71,101600.0,46.8803,46.9237,46.8494,46.8741,101600.0
2008-04-23 12:55:00,75.71,75.84,75.56,75.75,41700.0,46.8741,46.9546,46.7813,46.8989,41700.0
2008-04-23 13:00:00,75.73,75.73,75.48,75.61,32700.0,46.8865,46.8865,46.7317,46.8122,32700.0
2008-04-23 13:05:00,75.68,75.74,75.48,75.61,25900.0,46.8556,46.8927,46.7317,46.8122,25900.0
2008-04-23 13:10:00,75.59,75.68,75.55,75.57,23500.0,46.7998,46.8556,46.7751,46.7874,23500.0
2008-04-23 13:15:00,75.56,75.58,75.22,75.32,59700.0,46.7813,46.7936,46.5708,46.6327,59700.0
2008-04-23 13:20:00,75.32,75.4,75.21,75.38,48400.0,46.6327,46.6822,46.5646,46.6698,48400.0
2008-04-23 13:25:00,75.37,75.46,75.34,75.39,24100.0,46.6636,46.7193,46.645,46.676,24100.0
2008-04-23 13:30:00,75.38,75.4,75.13,75.38,39700.0,46.6698,46.6822,46.515,46.6698,39700.0
2008-04-23 13:35:00,75.38,75.4,75.26,75.31,18700.0,46.6698,46.6822,46.5955,46.6265,18700.0
2008-04-23 13:40:00,75.34,75.37,75.09,75.19,32300.0,46.645,46.6636,46.4903,46.5522,32300.0
2008-04-23 13:45:00,75.19,75.37,75.08,75.31,33900.0,46.5522,46.6636,46.4841,46.6265,33900.0
2008-04-23 13:50:00,75.33,75.6,75.31,75.57,23400.0,46.6389,46.806,46.6265,46.7874,23400.0
2008-04-23 13:55:00,75.57,75.57,75.2,75.21,57800.0,46.7874,46.7874,46.5584,46.5646,57800.0
2008-04-23 14:00:00,75.21,75.34,75.14,75.19,60300.0,46.5646,46.645,46.5212,46.5522,60300.0
2008-04-23 14:05:00,75.21,75.25,75.14,75.18,24500.0,46.5646,46.5893,46.5212,46.546,24500.0
2008-04-23 14:10:00,75.2,75.49,75.18,75.39,43600.0,46.5584,46.7379,46.546,46.676,43600.0
2008-04-23 14:15:00,75.37,75.37,75.18,75.23,28000.0,46.6636,46.6636,46.546,46.5769,28000.0
2008-04-23 14:20:00,75.24,75.24,74.88,74.91,63400.0,46.5831,46.5831,46.3603,46.3788,63400.0
2008-04-23 14:25:00,74.92,75.05,74.86,74.99,59700.0,46.385,46.4655,46.3479,46.4284,59700.0
2008-04-23 14:30:00,74.98,75.21,74.89,75.04,50500.0,46.4222,46.5646,46.3664,46.4593,50500.0
2008-04-23 14:35:00,75.03,75.11,74.8,74.8,55800.0,46.4531,46.5027,46.3107,46.3107,55800.0
2008-04-23 14:40:00,74.79,74.88,74.67,74.78,47900.0,46.3045,46.3603,46.2302,46.2983,47900.0
2008-04-23 14:45:00,74.8,74.83,74.69,74.76,47500.0,46.3107,46.3293,46.2426,46.286,47500.0
2008-04-23 14:50:00,74.77,74.89,74.72,74.85,30000.0,46.2921,46.3664,46.2612,46.3417,30000.0
2008-04-23 14:55:00,74.84,74.85,74.59,74.71,38700.0,46.3355,46.3417,46.1807,46.255,38700.0
2008-04-23 15:00:00,74.71,74.98,74.61,74.82,55800.0,46.255,46.4222,46.1931,46.3231,55800.0
2008-04-23 15:05:00,74.83,74.93,74.72,74.81,45300.0,46.3293,46.3912,46.2612,46.3169,45300.0
2008-04-23 15:10:00,74.81,74.98,74.8,74.89,33700.0,46.3169,46.4222,46.3107,46.3664,33700.0
2008-04-23 15:15:00,74.89,74.97,74.82,74.85,38900.0,46.3664,46.416,46.3231,46.3417,38900.0
2008-04-23 15:20:00,74.84,74.98,74.78,74.92,46900.0,46.3355,46.4222,46.2983,46.385,46900.0
2008-04-23 15:25:00,74.93,75.06,74.21,74.73,62000.0,46.3912,46.4717,45.9454,46.2674,62000.0
2008-04-23 15:30:00,74.71,74.87,74.67,74.76,57900.0,46.255,46.3541,46.2302,46.286,57900.0
2008-04-23 15:35:00,74.75,74.75,74.4,74.67,89400.0,46.2798,46.2798,46.0631,46.2302,89400.0
2008-04-23 15:40:00,74.66,74.75,74.59,74.73,131300.0,46.224,46.2798,46.1807,46.2674,131300.0
2008-04-23 15:45:00,74.73,74.84,74.62,74.83,135400.0,46.2674,46.3355,46.1993,46.3293,135400.0
2008-04-23 15:50:00,74.82,75.0,74.73,74.98,177700.0,46.3231,46.4345,46.2674,46.4222,177700.0
2008-04-23 15:55:00,74.98,75.2,74.9,75.18,215600.0,46.4222,46.5584,46.3726,46.546,215600.0
2008-04-24 09:30:00,75.15,75.91,74.53,74.89,132000.0,46.5274,46.998,46.1436,46.3664,132000.0
2008-04-24 09:35:00,74.85,74.95,74.57,74.59,212100.0,46.3417,46.4036,46.1683,46.1807,212100.0
2008-04-24 09:40:00,74.59,74.77,74.39,74.56,194800.0,46.1807,46.2921,46.0569,46.1621,194800.0
2008-04-24 09:45:00,74.56,74.81,74.53,74.56,105200.0,46.1621,46.3169,46.1436,46.1621,105200.0
2008-04-24 09:50:00,74.55,74.75,74.33,74.33,200100.0,46.1559,46.2798,46.0197,46.0197,200100.0
2008-04-24 09:55:00,74.33,74.89,74.32,74.84,128100.0,46.0197,46.3664,46.0135,46.3355,128100.0
2008-04-24 10:00:00,74.82,74.82,73.8,73.83,196500.0,46.3231,46.3231,45.6916,45.7102,196500.0
2008-04-24 10:05:00,73.82,73.96,72.94,72.94,224800.0,45.704,45.7907,45.1591,45.1591,224800.0
2008-04-24 10:10:00,72.94,73.22,72.81,73.09,166300.0,45.1591,45.3325,45.0787,45.252,166300.0
2008-04-24 10:15:00,73.1,73.73,73.09,73.69,106500.0,45.2582,45.6483,45.252,45.6235,106500.0
2008-04-24 10:20:00,73.66,73.78,73.26,73.35,103800.0,45.6049,45.6792,45.3573,45.413,103800.0
2008-04-24 10:25:00,73.35,73.67,73.09,73.61,68400.0,45.413,45.6111,45.252,45.574,68400.0
2008-04-24 10:30:00,73.61,73.85,73.55,73.62,84900.0,45.574,45.7226,45.5368,45.5802,84900.0
2008-04-24 10:35:00,73.6,74.11,73.6,74.11,69100.0,45.5678,45.8835,45.5678,45.8835,69100.0
2008-04-24 10:40:00,74.08,74.24,73.83,73.84,76600.0,45.8649,45.964,45.7102,45.7164,76600.0
2008-04-24 10:45:00,73.86,74.16,73.84,74.13,40000.0,45.7287,45.9145,45.7164,45.8959,40000.0
2008-04-24 10:50:00,74.14,74.14,73.85,74.0,73400.0,45.9021,45.9021,45.7226,45.8154,73400.0
2008-04-24 10:55:00,74.0,74.01,73.83,73.91,29500.0,45.8154,45.8216,45.7102,45.7597,29500.0
2008-04-24 11:00:00,73.9,74.02,73.86,73.86,102600.0,45.7535,45.8278,45.7287,45.7287,102600.0
2008-04-24 11:05:00,73.87,73.92,73.73,73.74,58400.0,45.7349,45.7659,45.6483,45.6544,58400.0
2008-04-24 11:10:00,73.76,73.9,73.6,73.67,55800.0,45.6668,45.7535,45.5678,45.6111,55800.0
2008-04-24 11:15:00,73.69,74.0,73.69,73.96,57200.0,45.6235,45.8154,45.6235,45.7907,57200.0
2008-04-24 11:20:00,73.96,74.21,73.93,73.99,90400.0,45.7907,45.9454,45.7721,45.8092,90400.0
2008-04-24 11:25:00,74.0,74.27,73.99,74.01,61200.0,45.8154,45.9826,45.8092,45.8216,61200.0
2008-04-24 11:30:00,74.0,74.75,74.0,74.66,58000.0,45.8154,46.2798,45.8154,46.224,58000.0
2008-04-24 11:35:00,74.68,74.78,74.27,74.29,69600.0,46.2364,46.2983,45.9826,45.995,69600.0
2008-04-24 11:40:00,74.33,74.33,73.99,74.1,74400.0,46.0197,46.0197,45.8092,45.8773,74400.0
2008-04-24 11:45:00,74.08,74.44,74.08,74.44,42800.0,45.8649,46.0878,45.8649,46.0878,42800.0
2008-04-24 11:50:00,74.41,74.61,74.05,74.05,44900.0,46.0693,46.1931,45.8464,45.8464,44900.0
2008-04-24 11:55:00,74.01,74.03,73.81,73.87,47500.0,45.8216,45.834,45.6978,45.7349,47500.0
2008-04-24 12:00:00,73.87,74.23,73.82,74.04,37500.0,45.7349,45.9578,45.704,45.8402,37500.0
2008-04-24 12:05:00,74.04,74.31,74.01,74.11,38500.0,45.8402,46.0073,45.8216,45.8835,38500.0
2008-04-24 12:10:00,74.06,74.1,73.92,74.02,37100.0,45.8526,45.8773,45.7659,45.8278,37100.0
2008-04-24 12:15:00,74.0,74.2,73.78,73.8,41300.0,45.8154,45.9392,45.6792,45.6916,41300.0
2008-04-24 12:20:00,73.79,73.83,73.73,73.76,27800.0,45.6854,45.7102,45.6483,45.6668,27800.0
2008-04-24 12:25:00,73.74,73.96,73.72,73.77,24700.0,45.6544,45.7907,45.6421,45.673,24700.0
2008-04-24 12:30:00,73.77,73.8,73.62,73.78,19000.0,45.673,45.6916,45.5802,45.6792,19000.0
2008-04-24 12:35:00,73.78,73.88,73.75,73.84,22400.0,45.6792,45.7411,45.6606,45.7164,22400.0
2008-04-24 12:40:00,73.83,74.05,73.83,73.93,21800.0,45.7102,45.8464,45.7102,45.7721,21800.0
2008-04-24 12:45:00,73.95,74.02,73.84,73.86,14800.0,45.7845,45.8278,45.7164,45.7287,14800.0
2008-04-24 12:50:00,73.84,73.87,73.55,73.55,35100.0,45.7164,45.7349,45.5368,45.5368,35100.0
2008-04-24 12:55:00,73.58,74.07,73.58,73.94,22100.0,45.5554,45.8588,45.5554,45.7783,22100.0
2008-04-24 13:00:00,73.92,74.12,73.9,73.97,24600.0,45.7659,45.8897,45.7535,45.7968,24600.0
2008-04-24 13:05:00,74.0,74.09,73.85,73.85,17700.0,45.8154,45.8711,45.7226,45.7226,17700.0
2008-04-24 13:10:00,73.85,73.93,73.84,73.88,11700.0,45.7226,45.7721,45.7164,45.7411,11700.0
2008-04-24 13:15:00,73.86,73.9,73.69,73.73,20300.0,45.7287,45.7535,45.6235,45.6483,20300.0
2008-04-24 13:20:00,73.72,73.8,73.66,73.71,13700.0,45.6421,45.6916,45.6049,45.6359,13700.0
2008-04-24 13:25:00,73.71,73.81,73.64,73.81,14900.0,45.6359,45.6978,45.5925,45.6978,14900.0
2008-04-24 13:30:00,73.78,73.9,73.71,73.77,17000.0,45.6792,45.7535,45.6359,45.673,17000.0
2008-04-24 13:35:00,73.79,73.8,73.48,73.5,29800.0,45.6854,45.6916,45.4935,45.5059,29800.0
2008-04-24 13:40:00,73.49,73.69,73.49,73.66,27400.0,45.4997,45.6235,45.4997,45.6049,27400.0
2008-04-24 13:45:00,73.66,73.78,73.58,73.7,26500.0,45.6049,45.6792,45.5554,45.6297,26500.0
2008-04-24 13:50:00,73.7,73.74,73.54,73.7,22900.0,45.6297,45.6544,45.5306,45.6297,22900.0
2008-04-24 13:55:00,73.66,73.8,73.61,73.74,33000.0,45.6049,45.6916,45.574,45.6544,33000.0
2008-04-24 14:00:00,73.66,73.81,73.6,73.77,18900.0,45.6049,45.6978,45.5678,45.673,18900.0
2008-04-24 14:05:00,73.76,74.06,73.76,73.89,35400.0,45.6668,45.8526,45.6668,45.7473,35400.0
2008-04-24 14:10:00,73.94,74.12,73.85,74.04,32600.0,45.7783,45.8897,45.7226,45.8402,32600.0
2008-04-24 14:15:00,74.06,74.22,73.96,74.17,16500.0,45.8526,45.9516,45.7907,45.9207,16500.0
2008-04-24 14:20:00,74.17,74.2,74.11,74.13,13000.0,45.9207,45.9392,45.8835,45.8959,13000.0
2008-04-24 14:25:00,74.13,74.13,73.9,74.04,11100.0,45.8959,45.8959,45.7535,45.8402,11100.0
2008-04-24 14:30:00,74.04,74.06,73.83,74.05,28900.0,45.8402,45.8526,45.7102,45.8464,28900.0
2008-04-24 14:35:00,74.03,74.12,73.84,73.9,20600.0,45.834,45.8897,45.7164,45.7535,20600.0
2008-04-24 14:40:00,73.9,73.97,73.82,73.93,23200.0,45.7535,45.7968,45.704,45.7721,23200.0
2008-04-24 14:45:00,73.93,74.08,73.85,73.85,18200.0,45.7721,45.8649,45.7226,45.7226,18200.0
2008-04-24 14:50:00,73.78,73.86,73.66,73.76,33900.0,45.6792,45.7287,45.6049,45.6668,33900.0
2008-04-24 14:55:00,73.71,73.91,73.71,73.88,26000.0,45.6359,45.7597,45.6359,45.7411,26000.0
2008-04-24 15:00:00,73.86,73.96,73.82,73.88,34100.0,45.7287,45.7907,45.704,45.7411,34100.0
2008-04-24 15:05:00,73.9,74.09,73.88,74.01,32200.0,45.7535,45.8711,45.7411,45.8216,32200.0
2008-04-24 15:10:00,74.01,74.09,73.86,73.96,29800.0,45.8216,45.8711,45.7287,45.7907,29800.0
2008-04-24 15:15:00,73.95,73.95,73.64,73.83,59800.0,45.7845,45.7845,45.5925,45.7102,59800.0
2008-04-24 15:20:00,73.81,73.92,73.78,73.8,37800.0,45.6978,45.7659,45.6792,45.6916,37800.0
2008-04-24 15:25:00,73.81,74.08,73.8,73.93,29100.0,45.6978,45.8649,45.6916,45.7721,29100.0
2008-04-24 15:30:00,73.95,73.96,73.69,73.79,39900.0,45.7845,45.7907,45.6235,45.6854,39900.0
2008-04-24 15:35:00,73.81,73.88,73.61,73.63,46500.0,45.6978,45.7411,45.574,45.5863,46500.0
2008-04-24 15:40:00,73.6,73.77,73.38,73.43,56300.0,45.5678,45.673,45.4316,45.4625,56300.0
2008-04-24 15:45:00,73.43,73.62,73.3,73.4,85500.0,45.4625,45.5802,45.382,45.4439,85500.0
2008-04-24 15:50:00,73.39,73.46,73.28,73.46,329000.0,45.4378,45.4811,45.3696,45.4811,329000.0
2008-04-24 15:55:00,73.47,73.53,73.38,73.4,436600.0,45.4873,45.5244,45.4316,45.4439,436600.0
2008-04-25 09:30:00,74.35,74.35,73.74,74.09,71400.0,46.0321,46.0321,45.6544,45.8711,71400.0
2008-04-25 09:35:00,74.12,74.19,73.74,74.1,54400.0,45.8897,45.9331,45.6544,45.8773,54400.0
2008-04-25 09:40:00,74.11,74.49,73.88,74.12,47600.0,45.8835,46.1188,45.7411,45.8897,47600.0
2008-04-25 09:45:00,74.07,74.14,73.44,73.62,76600.0,45.8588,45.9021,45.4687,45.5802,76600.0
2008-04-25 09:50:00,73.66,73.84,73.44,73.78,39200.0,45.6049,45.7164,45.4687,45.6792,39200.0
2008-04-25 09:55:00,73.75,73.77,73.48,73.72,67100.0,45.6606,45.673,45.4935,45.6421,67100.0
2008-04-25 10:00:00,73.7,73.86,73.3,73.3,81800.0,45.6297,45.7287,45.382,45.382,81800.0
2008-04-25 10:05:00,73.29,73.96,73.25,73.89,112600.0,45.3758,45.7907,45.3511,45.7473,112600.0
2008-04-25 10:10:00,73.88,74.08,73.6,73.74,46500.0,45.7411,45.8649,45.5678,45.6544,46500.0
2008-04-25 10:15:00,73.74,74.25,73.74,74.16,52500.0,45.6544,45.9702,45.6544,45.9145,52500.0
2008-04-25 10:20:00,74.16,74.32,73.9,73.98,30700.0,45.9145,46.0135,45.7535,45.803,30700.0
2008-04-25 10:25:00,73.98,74.17,73.97,74.15,15000.0,45.803,45.9207,45.7968,45.9083,15000.0
2008-04-25 10:30:00,74.15,74.52,74.13,74.39,50900.0,45.9083,46.1374,45.8959,46.0569,50900.0
2008-04-25 10:35:00,74.39,74.42,74.01,74.01,27600.0,46.0569,46.0755,45.8216,45.8216,27600.0
2008-04-25 10:40:00,74.05,74.45,74.05,74.43,29800.0,45.8464,46.094,45.8464,46.0816,29800.0
2008-04-25 10:45:00,74.44,74.52,74.22,74.29,63700.0,46.0878,46.1374,45.9516,45.995,63700.0
2008-04-25 10:50:00,74.29,74.35,74.03,74.16,88800.0,45.995,46.0321,45.834,45.9145,88800.0
2008-04-25 10:55:00,74.16,74.31,73.89,74.18,41100.0,45.9145,46.0073,45.7473,45.9269,41100.0
2008-04-25 11:00:00,74.23,74.3,73.81,73.81,62700.0,45.9578,46.0012,45.6978,45.6978,62700.0
2008-04-25 11:05:00,73.84,73.95,73.77,73.95,23700.0,45.7164,45.7845,45.673,45.7845,23700.0
2008-04-25 11:10:00,73.95,74.22,73.71,73.75,40400.0,45.7845,45.9516,45.6359,45.6606,40400.0
2008-04-25 11:15:00,73.78,73.84,73.68,73.81,36200.0,45.6792,45.7164,45.6173,45.6978,36200.0
2008-04-25 11:20:00,73.81,73.99,73.74,73.93,44000.0,45.6978,45.8092,45.6544,45.7721,44000.0
2008-04-25 11:25:00,73.91,74.0,73.71,73.95,20800.0,45.7597,45.8154,45.6359,45.7845,20800.0
2008-04-25 11:30:00,73.97,74.1,73.97,74.04,17900.0,45.7968,45.8773,45.7968,45.8402,17900.0
2008-04-25 11:35:00,74.06,74.07,73.88,73.89,22900.0,45.8526,45.8588,45.7411,45.7473,22900.0
2008-04-25 11:40:00,73.88,74.11,73.76,74.04,35700.0,45.7411,45.8835,45.6668,45.8402,35700.0
2008-04-25 11:45:00,74.03,74.14,73.96,74.07,17400.0,45.834,45.9021,45.7907,45.8588,17400.0
2008-04-25 11:50:00,74.07,74.24,73.95,74.23,49600.0,45.8588,45.964,45.7845,45.9578,49600.0
2008-04-25 11:55:00,74.22,74.33,74.0,74.27,35900.0,45.9516,46.0197,45.8154,45.9826,35900.0
2008-04-25 12:00:00,74.23,74.23,73.95,74.02,20000.0,45.9578,45.9578,45.7845,45.8278,20000.0
2008-04-25 12:05:00,74.04,74.25,74.01,74.05,22500.0,45.8402,45.9702,45.8216,45.8464,22500.0
2008-04-25 12:10:00,74.04,74.33,74.04,74.21,26400.0,45.8402,46.0197,45.8402,45.9454,26400.0
2008-04-25 12:15:00,74.18,74.24,74.07,74.11,16400.0,45.9269,45.964,45.8588,45.8835,16400.0
2008-04-25 12:20:00,74.13,74.13,73.99,74.0,18700.0,45.8959,45.8959,45.8092,45.8154,18700.0
2008-04-25 12:25:00,74.01,74.06,73.95,74.03,12600.0,45.8216,45.8526,45.7845,45.834,12600.0
2008-04-25 12:30:00,74.0,74.1,73.78,73.83,21100.0,45.8154,45.8773,45.6792,45.7102,21100.0
2008-04-25 12:35:00,73.82,74.0,73.81,74.0,10300.0,45.704,45.8154,45.6978,45.8154,10300.0
2008-04-25 12:40:00,73.99,74.29,73.99,74.28,14600.0,45.8092,45.995,45.8092,45.9888,14600.0
2008-04-25 12:45:00,74.26,74.5,74.26,74.4,27400.0,45.9764,46.125,45.9764,46.0631,27400.0
2008-04-25 12:50:00,74.38,74.46,74.21,74.45,27400.0,46.0507,46.1002,45.9454,46.094,27400.0
2008-04-25 12:55:00,74.42,74.45,74.2,74.32,21800.0,46.0755,46.094,45.9392,46.0135,21800.0
2008-04-25 13:00:00,74.29,74.45,74.29,74.32,14000.0,45.995,46.094,45.995,46.0135,14000.0
2008-04-25 13:05:00,74.35,74.51,74.28,74.45,26000.0,46.0321,46.1312,45.9888,46.094,26000.0
2008-04-25 13:10:00,74.46,74.52,74.34,74.39,14200.0,46.1002,46.1374,46.0259,46.0569,14200.0
2008-04-25 13:15:00,74.36,74.43,74.24,74.38,27000.0,46.0383,46.0816,45.964,46.0507,27000.0
2008-04-25 13:20:00,74.37,74.46,74.28,74.44,12000.0,46.0445,46.1002,45.9888,46.0878,12000.0
2008-04-25 13:25:00,74.44,74.55,74.29,74.33,16000.0,46.0878,46.1559,45.995,46.0197,16000.0
2008-04-25 13:30:00,74.33,74.41,74.11,74.39,17700.0,46.0197,46.0693,45.8835,46.0569,17700.0
2008-04-25 13:35:00,74.38,74.44,74.3,74.38,21000.0,46.0507,46.0878,46.0012,46.0507,21000.0
2008-04-25 13:40:00,74.4,74.41,74.23,74.38,18500.0,46.0631,46.0693,45.9578,46.0507,18500.0
2008-04-25 13:45:00,74.38,74.41,74.19,74.34,21100.0,46.0507,46.0693,45.9331,46.0259,21100.0
2008-04-25 13:50:00,74.38,74.38,74.25,74.32,19300.0,46.0507,46.0507,45.9702,46.0135,19300.0
2008-04-25 13:55:00,74.29,74.69,74.29,74.6,42900.0,45.995,46.2426,45.995,46.1869,42900.0
2008-04-25 14:00:00,74.6,74.65,74.31,74.44,40100.0,46.1869,46.2179,46.0073,46.0878,40100.0
2008-04-25 14:05:00,74.44,74.61,74.44,74.46,20000.0,46.0878,46.1931,46.0878,46.1002,20000.0
2008-04-25 14:10:00,74.49,74.52,74.4,74.44,26600.0,46.1188,46.1374,46.0631,46.0878,26600.0
2008-04-25 14:15:00,74.44,74.47,74.18,74.41,24400.0,46.0878,46.1064,45.9269,46.0693,24400.0
2008-04-25 14:20:00,74.37,74.5,74.19,74.2,26800.0,46.0445,46.125,45.9331,45.9392,26800.0
2008-04-25 14:25:00,74.17,74.78,74.17,74.69,87500.0,45.9207,46.2983,45.9207,46.2426,87500.0
2008-04-25 14:30:00,74.69,74.84,74.69,74.75,79800.0,46.2426,46.3355,46.2426,46.2798,79800.0
2008-04-25 14:35:00,74.74,74.86,74.7,74.86,66100.0,46.2736,46.3479,46.2488,46.3479,66100.0
2008-04-25 14:40:00,74.87,75.05,74.87,75.05,71500.0,46.3541,46.4655,46.3541,46.4655,71500.0
2008-04-25 14:45:00,75.05,75.15,74.93,75.05,71300.0,46.4655,46.5274,46.3912,46.4655,71300.0
2008-04-25 14:50:00,75.05,75.11,74.8,74.98,37200.0,46.4655,46.5027,46.3107,46.4222,37200.0
2008-04-25 14:55:00,75.04,75.14,74.99,75.09,16400.0,46.4593,46.5212,46.4284,46.4903,16400.0
2008-04-25 15:00:00,75.09,75.24,74.96,75.18,25200.0,46.4903,46.5831,46.4098,46.546,25200.0
2008-04-25 15:05:00,75.18,75.5,75.18,75.5,58000.0,46.546,46.7441,46.546,46.7441,58000.0
2008-04-25 15:10:00,75.5,75.5,75.28,75.37,54800.0,46.7441,46.7441,46.6079,46.6636,54800.0
2008-04-25 15:15:00,75.39,75.56,75.39,75.43,37300.0,46.676,46.7813,46.676,46.7008,37300.0
2008-04-25 15:20:00,75.44,75.48,75.36,75.36,57400.0,46.707,46.7317,46.6574,46.6574,57400.0
2008-04-25 15:25:00,75.36,75.39,75.27,75.31,71900.0,46.6574,46.676,46.6017,46.6265,71900.0
2008-04-25 15:30:00,75.31,75.58,75.3,75.58,54600.0,46.6265,46.7936,46.6203,46.7936,54600.0
2008-04-25 15:35:00,75.58,75.64,75.46,75.6,70600.0,46.7936,46.8308,46.7193,46.806,70600.0
2008-04-25 15:40:00,75.6,75.64,75.41,75.64,87000.0,46.806,46.8308,46.6884,46.8308,87000.0
2008-04-25 15:45:00,75.62,75.72,75.46,75.5,75400.0,46.8184,46.8803,46.7193,46.7441,75400.0
2008-04-25 15:50:00,75.5,75.56,75.39,75.42,132200.0,46.7441,46.7813,46.676,46.6946,132200.0
2008-04-25 15:55:00,75.42,75.81,75.41,75.68,180600.0,46.6946,46.936,46.6884,46.8556,180600.0
2008-04-28 09:30:00,75.99,76.17,75.65,76.0,103800.0,47.0475,47.1589,46.837,47.0537,103800.0
2008-04-28 09:35:00,76.0,76.03,75.36,75.36,117600.0,47.0537,47.0722,46.6574,46.6574,117600.0
2008-04-28 09:40:00,75.37,75.4,74.93,75.34,92900.0,46.6636,46.6822,46.3912,46.645,92900.0
2008-04-28 09:45:00,75.28,75.79,75.2,75.68,62100.0,46.6079,46.9237,46.5584,46.8556,62100.0
2008-04-28 09:50:00,75.68,76.02,75.64,75.78,152300.0,46.8556,47.0661,46.8308,46.9175,152300.0
2008-04-28 09:55:00,75.78,75.95,75.66,75.77,66600.0,46.9175,47.0227,46.8432,46.9113,66600.0
2008-04-28 10:00:00,75.77,75.78,75.46,75.58,85600.0,46.9113,46.9175,46.7193,46.7936,85600.0
2008-04-28 10:05:00,75.57,75.61,75.07,75.56,99700.0,46.7874,46.8122,46.4779,46.7813,99700.0
2008-04-28 10:10:00,75.57,76.0,75.54,75.94,76700.0,46.7874,47.0537,46.7689,47.0165,76700.0
2008-04-28 10:15:00,75.91,76.0,75.7,75.82,53200.0,46.998,47.0537,46.8679,46.9422,53200.0
2008-04-28 10:20:00,75.77,76.17,75.77,76.1,50600.0,46.9113,47.1589,46.9113,47.1156,50600.0
2008-04-28 10:25:00,76.1,76.25,76.09,76.22,65400.0,47.1156,47.2085,47.1094,47.1899,65400.0
2008-04-28 10:30:00,76.23,76.73,76.13,76.52,84000.0,47.1961,47.5056,47.1342,47.3756,84000.0
2008-04-28 10:35:00,76.54,76.57,76.45,76.5,56900.0,47.388,47.4066,47.3323,47.3632,56900.0
2008-04-28 10:40:00,76.5,76.52,76.25,76.34,46500.0,47.3632,47.3756,47.2085,47.2642,46500.0
2008-04-28 10:45:00,76.35,76.46,76.3,76.35,48100.0,47.2704,47.3385,47.2394,47.2704,48100.0
2008-04-28 10:50:00,76.36,76.69,76.31,76.66,49400.0,47.2766,47.4809,47.2456,47.4623,49400.0
2008-04-28 10:55:00,76.62,76.98,76.62,76.87,77600.0,47.4375,47.6604,47.4375,47.5923,77600.0
2008-04-28 11:00:00,76.88,77.08,76.88,76.97,53700.0,47.5985,47.7223,47.5985,47.6542,53700.0
2008-04-28 11:05:00,76.98,77.05,76.72,76.89,44100.0,47.6604,47.7038,47.4994,47.6047,44100.0
2008-04-28 11:10:00,76.89,76.98,76.87,76.9,22700.0,47.6047,47.6604,47.5923,47.6109,22700.0
2008-04-28 11:15:00,76.89,76.97,76.58,76.68,49400.0,47.6047,47.6542,47.4128,47.4747,49400.0
2008-04-28 11:20:00,76.66,77.06,76.64,77.01,69900.0,47.4623,47.7099,47.4499,47.679,69900.0
2008-04-28 11:25:00,77.01,77.36,76.99,77.32,99400.0,47.679,47.8957,47.6666,47.8709,99400.0
2008-04-28 11:30:00,77.35,77.41,77.23,77.4,54500.0,47.8895,47.9266,47.8152,47.9205,54500.0
2008-04-28 11:35:00,77.41,77.59,77.28,77.59,70800.0,47.9266,48.0381,47.8462,48.0381,70800.0
2008-04-28 11:40:00,77.56,77.64,77.35,77.4,53000.0,48.0195,48.069,47.8895,47.9205,53000.0
2008-04-28 11:45:00,77.4,77.42,77.16,77.38,67300.0,47.9205,47.9328,47.7719,47.9081,67300.0
2008-04-28 11:50:00,77.38,77.55,77.3,77.32,46900.0,47.9081,48.0133,47.8585,47.8709,46900.0
2008-04-28 11:55:00,77.32,77.35,77.13,77.13,44000.0,47.8709,47.8895,47.7533,47.7533,44000.0
2008-04-28 12:00:00,77.12,77.18,77.07,77.15,40300.0,47.7471,47.7842,47.7161,47.7657,40300.0
2008-04-28 12:05:00,77.17,77.44,77.1,77.32,66600.0,47.7781,47.9452,47.7347,47.8709,66600.0
2008-04-28 12:10:00,77.33,77.36,77.15,77.17,50400.0,47.8771,47.8957,47.7657,47.7781,50400.0
2008-04-28 12:15:00,77.17,77.28,77.1,77.21,72900.0,47.7781,47.8462,47.7347,47.8028,72900.0
2008-04-28 12:20:00,77.2,77.34,77.2,77.27,44500.0,47.7966,47.8833,47.7966,47.84,44500.0
2008-04-28 12:25:00,77.25,77.4,77.25,77.4,48700.0,47.8276,47.9205,47.8276,47.9205,48700.0
2008-04-28 12:30:00,77.4,77.49,77.27,77.32,34300.0,47.9205,47.9762,47.84,47.8709,34300.0
2008-04-28 12:35:00,77.34,77.36,77.23,77.23,41500.0,47.8833,47.8957,47.8152,47.8152,41500.0
2008-04-28 12:40:00,77.24,77.25,77.1,77.15,40700.0,47.8214,47.8276,47.7347,47.7657,40700.0
2008-04-28 12:45:00,77.14,77.4,77.14,77.34,58100.0,47.7595,47.9205,47.7595,47.8833,58100.0
2008-04-28 12:50:00,77.35,77.5,77.35,77.47,62000.0,47.8895,47.9824,47.8895,47.9638,62000.0
2008-04-28 12:55:00,77.46,77.5,77.3,77.36,42100.0,47.9576,47.9824,47.8585,47.8957,42100.0
2008-04-28 13:00:00,77.37,77.38,77.27,77.38,54400.0,47.9019,47.9081,47.84,47.9081,54400.0
2008-04-28 13:05:00,77.38,77.48,77.3,77.45,40200.0,47.9081,47.97,47.8585,47.9514,40200.0
2008-04-28 13:10:00,77.47,77.56,77.45,77.5,43400.0,47.9638,48.0195,47.9514,47.9824,43400.0
2008-04-28 13:15:00,77.49,77.54,77.42,77.52,46400.0,47.9762,48.0071,47.9328,47.9947,46400.0
2008-04-28 13:20:00,77.52,77.53,77.31,77.35,33700.0,47.9947,48.0009,47.8647,47.8895,33700.0
2008-04-28 13:25:00,77.38,77.38,77.13,77.33,39200.0,47.9081,47.9081,47.7533,47.8771,39200.0
2008-04-28 13:30:00,77.34,77.51,77.33,77.43,40400.0,47.8833,47.9886,47.8771,47.939,40400.0
2008-04-28 13:35:00,77.42,77.43,77.22,77.24,36100.0,47.9328,47.939,47.809,47.8214,36100.0
2008-04-28 13:40:00,77.24,77.32,77.23,77.26,30400.0,47.8214,47.8709,47.8152,47.8338,30400.0
2008-04-28 13:45:00,77.27,77.28,77.17,77.19,26700.0,47.84,47.8462,47.7781,47.7904,26700.0
2008-04-28 13:50:00,77.2,77.26,77.18,77.19,34700.0,47.7966,47.8338,47.7842,47.7904,34700.0
2008-04-28 13:55:00,77.2,77.25,77.11,77.22,38700.0,47.7966,47.8276,47.7409,47.809,38700.0
2008-04-28 14:00:00,77.21,77.39,77.2,77.2,42100.0,47.8028,47.9143,47.7966,47.7966,42100.0
2008-04-28 14:05:00,77.21,77.28,77.18,77.23,31600.0,47.8028,47.8462,47.7842,47.8152,31600.0
2008-04-28 14:10:00,77.23,77.24,77.09,77.1,27600.0,47.8152,47.8214,47.7285,47.7347,27600.0
2008-04-28 14:15:00,77.12,77.2,77.11,77.12,37200.0,47.7471,47.7966,47.7409,47.7471,37200.0
2008-04-28 14:20:00,77.1,77.22,76.98,77.22,59300.0,47.7347,47.809,47.6604,47.809,59300.0
2008-04-28 14:25:00,77.22,77.23,76.91,76.96,37900.0,47.809,47.8152,47.6171,47.648,37900.0
2008-04-28 14:30:00,76.96,77.0,76.92,77.0,40600.0,47.648,47.6728,47.6233,47.6728,40600.0
2008-04-28 14:35:00,77.0,77.09,76.98,77.06,43200.0,47.6728,47.7285,47.6604,47.7099,43200.0
2008-04-28 14:40:00,77.06,77.24,77.06,77.13,62500.0,47.7099,47.8214,47.7099,47.7533,62500.0
2008-04-28 14:45:00,77.13,77.16,76.92,76.94,51000.0,47.7533,47.7719,47.6233,47.6357,51000.0
2008-04-28 14:50:00,76.95,77.04,76.88,77.03,43100.0,47.6418,47.6976,47.5985,47.6914,43100.0
2008-04-28 14:55:00,77.04,77.17,77.02,77.15,32700.0,47.6976,47.7781,47.6852,47.7657,32700.0
2008-04-28 15:00:00,77.15,77.26,77.04,77.12,67500.0,47.7657,47.8338,47.6976,47.7471,67500.0
2008-04-28 15:05:00,77.13,77.23,77.04,77.09,42400.0,47.7533,47.8152,47.6976,47.7285,42400.0
2008-04-28 15:10:00,77.1,77.18,77.08,77.13,38500.0,47.7347,47.7842,47.7223,47.7533,38500.0
2008-04-28 15:15:00,77.14,77.25,77.12,77.2,59500.0,47.7595,47.8276,47.7471,47.7966,59500.0
2008-04-28 15:20:00,77.23,77.28,77.18,77.22,77200.0,47.8152,47.8462,47.7842,47.809,77200.0
2008-04-28 15:25:00,77.22,77.22,76.84,76.9,71400.0,47.809,47.809,47.5737,47.6109,71400.0
2008-04-28 15:30:00,76.92,77.07,76.88,76.9,74400.0,47.6233,47.7161,47.5985,47.6109,74400.0
2008-04-28 15:35:00,76.9,77.02,76.9,76.96,63800.0,47.6109,47.6852,47.6109,47.648,63800.0
2008-04-28 15:40:00,76.97,77.03,76.87,76.96,118800.0,47.6542,47.6914,47.5923,47.648,118800.0
2008-04-28 15:45:00,76.96,76.97,76.76,76.81,121500.0,47.648,47.6542,47.5242,47.5552,121500.0
2008-04-28 15:50:00,76.81,76.83,76.58,76.75,173000.0,47.5552,47.5675,47.4128,47.518,173000.0
2008-04-28 15:55:00,76.74,77.07,76.73,76.97,241400.0,47.5118,47.7161,47.5056,47.6542,241400.0
2008-04-29 09:30:00,76.29,76.58,75.89,76.07,219400.0,47.2332,47.4128,46.9856,47.097,219400.0
2008-04-29 09:35:00,76.09,76.4,75.93,76.01,95500.0,47.1094,47.3013,47.0103,47.0599,95500.0
2008-04-29 09:40:00,76.02,76.38,75.91,76.02,112900.0,47.0661,47.2889,46.998,47.0661,112900.0
2008-04-29 09:45:00,76.02,76.09,75.99,76.01,59300.0,47.0661,47.1094,47.0475,47.0599,59300.0
2008-04-29 09:50:00,76.02,76.02,75.59,75.64,115400.0,47.0661,47.0661,46.7998,46.8308,115400.0
2008-04-29 09:55:00,75.62,75.75,75.6,75.73,69000.0,46.8184,46.8989,46.806,46.8865,69000.0
2008-04-29 10:00:00,75.73,75.99,75.39,75.6,125600.0,46.8865,47.0475,46.676,46.806,125600.0
2008-04-29 10:05:00,75.59,75.68,75.42,75.53,108500.0,46.7998,46.8556,46.6946,46.7627,108500.0
2008-04-29 10:10:00,75.53,75.54,75.22,75.39,98100.0,46.7627,46.7689,46.5708,46.676,98100.0
2008-04-29 10:15:00,75.39,75.42,75.1,75.13,84300.0,46.676,46.6946,46.4965,46.515,84300.0
2008-04-29 10:20:00,75.14,75.18,75.0,75.03,75900.0,46.5212,46.546,46.4345,46.4531,75900.0
2008-04-29 10:25:00,75.05,75.29,74.89,75.28,114200.0,46.4655,46.6141,46.3664,46.6079,114200.0
2008-04-29 10:30:00,75.29,75.68,75.0,75.65,136100.0,46.6141,46.8556,46.4345,46.837,136100.0
2008-04-29 10:35:00,75.67,75.74,75.47,75.62,46200.0,46.8494,46.8927,46.7255,46.8184,46200.0
2008-04-29 10:40:00,75.62,75.65,75.5,75.55,38100.0,46.8184,46.837,46.7441,46.7751,38100.0
2008-04-29 10:45:00,75.55,75.63,75.23,75.44,66700.0,46.7751,46.8246,46.5769,46.707,66700.0
2008-04-29 10:50:00,75.43,75.43,75.28,75.33,53400.0,46.7008,46.7008,46.6079,46.6389,53400.0
2008-04-29 10:55:00,75.34,75.59,75.3,75.57,46500.0,46.645,46.7998,46.6203,46.7874,46500.0
2008-04-29 11:00:00,75.57,75.57,75.39,75.49,46100.0,46.7874,46.7874,46.676,46.7379,46100.0
2008-04-29 11:05:00,75.52,75.52,75.34,75.39,71200.0,46.7565,46.7565,46.645,46.676,71200.0
2008-04-29 11:10:00,75.38,75.39,75.13,75.24,109500.0,46.6698,46.676,46.515,46.5831,109500.0
2008-04-29 11:15:00,75.24,75.28,75.16,75.18,63500.0,46.5831,46.6079,46.5336,46.546,63500.0
2008-04-29 11:20:00,75.2,75.3,75.17,75.28,51300.0,46.5584,46.6203,46.5398,46.6079,51300.0
2008-04-29 11:25:00,75.3,75.33,75.27,75.31,31200.0,46.6203,46.6389,46.6017,46.6265,31200.0
2008-04-29 11:30:00,75.3,75.32,75.13,75.16,35100.0,46.6203,46.6327,46.515,46.5336,35100.0
2008-04-29 11:35:00,75.16,75.21,75.1,75.18,41200.0,46.5336,46.5646,46.4965,46.546,41200.0
2008-04-29 11:40:00,75.18,75.18,74.95,74.99,68200.0,46.546,46.546,46.4036,46.4284,68200.0
2008-04-29 11:45:00,75.0,75.03,74.95,75.0,29600.0,46.4345,46.4531,46.4036,46.4345,29600.0
2008-04-29 11:50:00,75.0,75.1,74.98,75.06,32800.0,46.4345,46.4965,46.4222,46.4717,32800.0
2008-04-29 11:55:00,75.05,75.05,74.86,74.91,46800.0,46.4655,46.4655,46.3479,46.3788,46800.0
2008-04-29 12:00:00,74.91,75.07,74.87,74.99,48700.0,46.3788,46.4779,46.3541,46.4284,48700.0
2008-04-29 12:05:00,75.0,75.0,74.92,75.0,53000.0,46.4345,46.4345,46.385,46.4345,53000.0
2008-04-29 12:10:00,75.01,75.01,74.58,74.84,105500.0,46.4407,46.4407,46.1745,46.3355,105500.0
2008-04-29 12:15:00,74.84,74.9,74.78,74.86,30300.0,46.3355,46.3726,46.2983,46.3479,30300.0
2008-04-29 12:20:00,74.86,74.94,74.8,74.94,52400.0,46.3479,46.3974,46.3107,46.3974,52400.0
2008-04-29 12:25:00,74.94,74.96,74.86,74.94,56600.0,46.3974,46.4098,46.3479,46.3974,56600.0
2008-04-29 12:30:00,74.95,74.95,74.89,74.9,39200.0,46.4036,46.4036,46.3664,46.3726,39200.0
2008-04-29 12:35:00,74.9,74.94,74.87,74.94,64600.0,46.3726,46.3974,46.3541,46.3974,64600.0
2008-04-29 12:40:00,74.95,75.07,74.88,74.92,75200.0,46.4036,46.4779,46.3603,46.385,75200.0
2008-04-29 12:45:00,74.92,75.06,74.9,75.02,21200.0,46.385,46.4717,46.3726,46.4469,21200.0
2008-04-29 12:50:00,75.02,75.36,74.95,75.14,60500.0,46.4469,46.6574,46.4036,46.5212,60500.0
2008-04-29 12:55:00,75.15,75.15,74.9,74.9,72300.0,46.5274,46.5274,46.3726,46.3726,72300.0
2008-04-29 13:00:00,74.92,74.92,74.75,74.88,43100.0,46.385,46.385,46.2798,46.3603,43100.0
2008-04-29 13:05:00,74.89,75.13,74.86,75.13,72900.0,46.3664,46.515,46.3479,46.515,72900.0
2008-04-29 13:10:00,75.12,75.31,75.08,75.16,42900.0,46.5088,46.6265,46.4841,46.5336,42900.0
2008-04-29 13:15:00,75.17,75.24,75.1,75.24,25100.0,46.5398,46.5831,46.4965,46.5831,25100.0
2008-04-29 13:20:00,75.23,75.25,75.0,75.06,38000.0,46.5769,46.5893,46.4345,46.4717,38000.0
2008-04-29 13:25:00,75.06,75.12,75.03,75.07,27500.0,46.4717,46.5088,46.4531,46.4779,27500.0
2008-04-29 13:30:00,75.09,75.36,75.09,75.3,49800.0,46.4903,46.6574,46.4903,46.6203,49800.0
2008-04-29 13:35:00,75.3,75.48,75.23,75.46,48900.0,46.6203,46.7317,46.5769,46.7193,48900.0
2008-04-29 13:40:00,75.47,75.55,75.3,75.3,40800.0,46.7255,46.7751,46.6203,46.6203,40800.0
2008-04-29 13:45:00,75.32,75.36,75.12,75.16,25300.0,46.6327,46.6574,46.5088,46.5336,25300.0
2008-04-29 13:50:00,75.19,75.27,75.12,75.17,23200.0,46.5522,46.6017,46.5088,46.5398,23200.0
2008-04-29 13:55:00,75.17,75.47,75.16,75.47,15700.0,46.5398,46.7255,46.5336,46.7255,15700.0
2008-04-29 14:00:00,75.47,75.47,75.12,75.17,33300.0,46.7255,46.7255,46.5088,46.5398,33300.0
2008-04-29 14:05:00,75.2,75.35,75.14,75.34,31100.0,46.5584,46.6512,46.5212,46.645,31100.0
2008-04-29 14:10:00,75.34,75.51,75.25,75.25,26200.0,46.645,46.7503,46.5893,46.5893,26200.0
2008-04-29 14:15:00,75.26,75.26,74.92,75.17,45200.0,46.5955,46.5955,46.385,46.5398,45200.0
2008-04-29 14:20:00,75.17,75.3,75.09,75.19,25600.0,46.5398,46.6203,46.4903,46.5522,25600.0
2008-04-29 14:25:00,75.19,75.19,75.07,75.1,20000.0,46.5522,46.5522,46.4779,46.4965,20000.0
2008-04-29 14:30:00,75.11,75.11,74.75,74.75,38300.0,46.5027,46.5027,46.2798,46.2798,38300.0
2008-04-29 14:35:00,74.76,74.77,74.6,74.66,36900.0,46.286,46.2921,46.1869,46.224,36900.0
2008-04-29 14:40:00,74.67,75.18,74.67,75.15,23800.0,46.2302,46.546,46.2302,46.5274,23800.0
2008-04-29 14:45:00,75.16,75.29,75.14,75.23,110500.0,46.5336,46.6141,46.5212,46.5769,110500.0
2008-04-29 14:50:00,75.25,75.33,75.23,75.23,42300.0,46.5893,46.6389,46.5769,46.5769,42300.0
2008-04-29 14:55:00,75.25,75.37,75.25,75.31,39700.0,46.5893,46.6636,46.5893,46.6265,39700.0
2008-04-29 15:00:00,75.32,75.38,75.2,75.21,77300.0,46.6327,46.6698,46.5584,46.5646,77300.0
2008-04-29 15:05:00,75.22,75.37,75.21,75.27,55100.0,46.5708,46.6636,46.5646,46.6017,55100.0
2008-04-29 15:10:00,75.27,75.32,75.22,75.26,56800.0,46.6017,46.6327,46.5708,46.5955,56800.0
2008-04-29 15:15:00,75.27,75.27,75.19,75.24,55300.0,46.6017,46.6017,46.5522,46.5831,55300.0
2008-04-29 15:20:00,75.24,75.24,75.08,75.13,74400.0,46.5831,46.5831,46.4841,46.515,74400.0
2008-04-29 15:25:00,75.12,75.15,75.01,75.04,74900.0,46.5088,46.5274,46.4407,46.4593,74900.0
2008-04-29 15:30:00,75.04,75.18,75.01,75.17,111300.0,46.4593,46.546,46.4407,46.5398,111300.0
2008-04-29 15:35:00,75.18,75.23,75.02,75.09,173100.0,46.546,46.5769,46.4469,46.4903,173100.0
2008-04-29 15:40:00,75.1,75.11,75.03,75.06,149300.0,46.4965,46.5027,46.4531,46.4717,149300.0
2008-04-29 15:45:00,75.06,75.06,74.76,75.03,161800.0,46.4717,46.4717,46.286,46.4531,161800.0
2008-04-29 15:50:00,75.03,75.04,74.88,74.97,107700.0,46.4531,46.4593,46.3603,46.416,107700.0
2008-04-29 15:55:00,74.97,75.09,74.95,74.99,149300.0,46.416,46.4903,46.4036,46.4284,149300.0
2008-04-30 09:30:00,75.38,76.35,75.27,75.64,96700.0,46.6698,47.2704,46.6017,46.8308,96700.0
2008-04-30 09:35:00,75.72,75.95,75.52,75.58,46900.0,46.8803,47.0227,46.7565,46.7936,46900.0
2008-04-30 09:40:00,75.55,75.93,75.55,75.59,96100.0,46.7751,47.0103,46.7751,46.7998,96100.0
2008-04-30 09:45:00,75.58,75.89,75.52,75.66,117500.0,46.7936,46.9856,46.7565,46.8432,117500.0
2008-04-30 09:50:00,75.66,76.11,75.56,75.8,87100.0,46.8432,47.1218,46.7813,46.9298,87100.0
2008-04-30 09:55:00,75.8,75.93,75.74,75.86,35400.0,46.9298,47.0103,46.8927,46.967,35400.0
2008-04-30 10:00:00,75.86,76.25,75.55,76.06,73800.0,46.967,47.2085,46.7751,47.0908,73800.0
2008-04-30 10:05:00,76.04,76.5,76.04,76.47,73100.0,47.0784,47.3632,47.0784,47.3447,73100.0
2008-04-30 10:10:00,76.49,76.5,76.28,76.49,52900.0,47.357,47.3632,47.227,47.357,52900.0
2008-04-30 10:15:00,76.49,76.5,76.36,76.47,89900.0,47.357,47.3632,47.2766,47.3447,89900.0
2008-04-30 10:20:00,76.47,76.56,76.25,76.44,88800.0,47.3447,47.4004,47.2085,47.3261,88800.0
2008-04-30 10:25:00,76.44,76.81,76.43,76.78,50100.0,47.3261,47.5552,47.3199,47.5366,50100.0
2008-04-30 10:30:00,76.78,76.9,76.31,76.31,66900.0,47.5366,47.6109,47.2456,47.2456,66900.0
2008-04-30 10:35:00,76.29,76.3,75.87,76.01,45700.0,47.2332,47.2394,46.9732,47.0599,45700.0
2008-04-30 10:40:00,75.96,76.09,75.83,75.88,23200.0,47.0289,47.1094,46.9484,46.9794,23200.0
2008-04-30 10:45:00,75.88,75.96,75.84,75.94,17200.0,46.9794,47.0289,46.9546,47.0165,17200.0
2008-04-30 10:50:00,75.93,76.46,75.91,76.25,34900.0,47.0103,47.3385,46.998,47.2085,34900.0
2008-04-30 10:55:00,76.24,76.26,75.66,75.67,32800.0,47.2023,47.2146,46.8432,46.8494,32800.0
2008-04-30 11:00:00,75.68,76.09,75.68,76.06,44700.0,46.8556,47.1094,46.8556,47.0908,44700.0
2008-04-30 11:05:00,76.04,76.35,76.03,76.33,25000.0,47.0784,47.2704,47.0722,47.258,25000.0
2008-04-30 11:10:00,76.34,76.4,76.1,76.13,36800.0,47.2642,47.3013,47.1156,47.1342,36800.0
2008-04-30 11:15:00,76.11,76.38,76.05,76.34,23500.0,47.1218,47.2889,47.0846,47.2642,23500.0
2008-04-30 11:20:00,76.35,76.35,76.2,76.2,12800.0,47.2704,47.2704,47.1775,47.1775,12800.0
2008-04-30 11:25:00,76.2,76.35,75.98,76.05,47700.0,47.1775,47.2704,47.0413,47.0846,47700.0
2008-04-30 11:30:00,76.06,76.06,75.75,75.75,22000.0,47.0908,47.0908,46.8989,46.8989,22000.0
2008-04-30 11:35:00,75.75,75.78,75.64,75.71,28200.0,46.8989,46.9175,46.8308,46.8741,28200.0
2008-04-30 11:40:00,75.71,75.81,75.68,75.79,21200.0,46.8741,46.936,46.8556,46.9237,21200.0
2008-04-30 11:45:00,75.79,75.84,75.63,75.8,26300.0,46.9237,46.9546,46.8246,46.9298,26300.0
2008-04-30 11:50:00,75.81,76.01,75.81,75.92,22500.0,46.936,47.0599,46.936,47.0041,22500.0
2008-04-30 11:55:00,75.92,75.99,75.83,75.94,24600.0,47.0041,47.0475,46.9484,47.0165,24600.0
2008-04-30 12:00:00,75.93,75.95,75.83,75.84,19700.0,47.0103,47.0227,46.9484,46.9546,19700.0
2008-04-30 12:05:00,75.84,75.84,75.54,75.68,24100.0,46.9546,46.9546,46.7689,46.8556,24100.0
2008-04-30 12:10:00,75.69,75.71,75.4,75.5,30500.0,46.8617,46.8741,46.6822,46.7441,30500.0
2008-04-30 12:15:00,75.5,75.51,75.28,75.29,26400.0,46.7441,46.7503,46.6079,46.6141,26400.0
2008-04-30 12:20:00,75.28,75.36,75.2,75.23,22600.0,46.6079,46.6574,46.5584,46.5769,22600.0
2008-04-30 12:25:00,75.23,75.32,75.21,75.21,23200.0,46.5769,46.6327,46.5646,46.5646,23200.0
2008-04-30 12:30:00,75.21,75.3,75.12,75.29,23300.0,46.5646,46.6203,46.5088,46.6141,23300.0
2008-04-30 12:35:00,75.29,75.42,75.29,75.33,20900.0,46.6141,46.6946,46.6141,46.6389,20900.0
2008-04-30 12:40:00,75.33,75.34,74.96,75.1,56300.0,46.6389,46.645,46.4098,46.4965,56300.0
2008-04-30 12:45:00,75.1,75.3,75.09,75.3,24600.0,46.4965,46.6203,46.4903,46.6203,24600.0
2008-04-30 12:50:00,75.3,75.38,75.1,75.11,21700.0,46.6203,46.6698,46.4965,46.5027,21700.0
2008-04-30 12:55:00,75.15,75.25,75.08,75.16,14700.0,46.5274,46.5893,46.4841,46.5336,14700.0
2008-04-30 13:00:00,75.16,75.18,74.98,75.08,15000.0,46.5336,46.546,46.4222,46.4841,15000.0
2008-04-30 13:05:00,75.08,75.24,75.08,75.18,9600.0,46.4841,46.5831,46.4841,46.546,9600.0
2008-04-30 13:10:00,75.18,75.27,75.14,75.19,13200.0,46.546,46.6017,46.5212,46.5522,13200.0
2008-04-30 13:15:00,75.17,75.26,75.16,75.19,13700.0,46.5398,46.5955,46.5336,46.5522,13700.0
2008-04-30 13:20:00,75.19,75.28,75.18,75.26,12400.0,46.5522,46.6079,46.546,46.5955,12400.0
2008-04-30 13:25:00,75.26,75.3,75.2,75.3,11600.0,46.5955,46.6203,46.5584,46.6203,11600.0
2008-04-30 13:30:00,75.3,75.39,75.26,75.39,14800.0,46.6203,46.676,46.5955,46.676,14800.0
2008-04-30 13:35:00,75.38,75.48,75.38,75.45,39200.0,46.6698,46.7317,46.6698,46.7132,39200.0
2008-04-30 13:40:00,75.45,75.55,75.34,75.38,24900.0,46.7132,46.7751,46.645,46.6698,24900.0
2008-04-30 13:45:00,75.36,75.45,75.13,75.22,21900.0,46.6574,46.7132,46.515,46.5708,21900.0
2008-04-30 13:50:00,75.24,75.32,75.12,75.22,19500.0,46.5831,46.6327,46.5088,46.5708,19500.0
2008-04-30 13:55:00,75.22,75.35,75.21,75.3,14200.0,46.5708,46.6512,46.5646,46.6203,14200.0
2008-04-30 14:00:00,75.34,75.45,75.22,75.35,23800.0,46.645,46.7132,46.5708,46.6512,23800.0
2008-04-30 14:05:00,75.4,75.52,75.27,75.42,41400.0,46.6822,46.7565,46.6017,46.6946,41400.0
2008-04-30 14:10:00,75.43,75.5,75.18,75.27,25600.0,46.7008,46.7441,46.546,46.6017,25600.0
2008-04-30 14:15:00,75.27,75.88,74.97,75.66,126800.0,46.6017,46.9794,46.416,46.8432,126800.0
2008-04-30 14:20:00,75.69,75.82,75.32,75.68,58600.0,46.8617,46.9422,46.6327,46.8556,58600.0
2008-04-30 14:25:00,75.73,76.04,75.44,75.75,85800.0,46.8865,47.0784,46.707,46.8989,85800.0
2008-04-30 14:30:00,75.77,76.1,75.56,75.79,75700.0,46.9113,47.1156,46.7813,46.9237,75700.0
2008-04-30 14:35:00,75.84,76.16,75.76,76.16,35600.0,46.9546,47.1527,46.9051,47.1527,35600.0
2008-04-30 14:40:00,76.18,76.69,76.18,76.63,52100.0,47.1651,47.4809,47.1651,47.4437,52100.0
2008-04-30 14:45:00,76.65,76.7,76.28,76.41,52300.0,47.4561,47.4871,47.227,47.3075,52300.0
2008-04-30 14:50:00,76.4,76.62,76.17,76.19,113600.0,47.3013,47.4375,47.1589,47.1713,113600.0
2008-04-30 14:55:00,76.18,76.19,75.65,75.66,104200.0,47.1651,47.1713,46.837,46.8432,104200.0
2008-04-30 15:00:00,75.66,75.68,75.5,75.5,131900.0,46.8432,46.8556,46.7441,46.7441,131900.0
2008-04-30 15:05:00,75.51,75.7,75.49,75.67,87500.0,46.7503,46.8679,46.7379,46.8494,87500.0
2008-04-30 15:10:00,75.67,75.8,74.97,75.05,148700.0,46.8494,46.9298,46.416,46.4655,148700.0
2008-04-30 15:15:00,75.07,75.57,75.07,75.56,54600.0,46.4779,46.7874,46.4779,46.7813,54600.0
2008-04-30 15:20:00,75.55,75.77,75.41,75.75,103600.0,46.7751,46.9113,46.6884,46.8989,103600.0
2008-04-30 15:25:00,75.74,75.75,75.24,75.27,98200.0,46.8927,46.8989,46.5831,46.6017,98200.0
2008-04-30 15:30:00,75.27,75.89,75.27,75.81,87200.0,46.6017,46.9856,46.6017,46.936,87200.0
2008-04-30 15:35:00,75.83,75.89,75.44,75.5,105900.0,46.9484,46.9856,46.707,46.7441,105900.0
2008-04-30 15:40:00,75.5,75.78,75.32,75.68,114900.0,46.7441,46.9175,46.6327,46.8556,114900.0
2008-04-30 15:45:00,75.69,75.92,75.62,75.7,105800.0,46.8617,47.0041,46.8184,46.8679,105800.0
2008-04-30 15:50:00,75.7,75.72,75.4,75.55,105800.0,46.8679,46.8803,46.6822,46.7751,105800.0
2008-04-30 15:55:00,75.56,75.6,75.27,75.32,121900.0,46.7813,46.806,46.6017,46.6327,121900.0
2008-05-01 09:30:00,75.47,75.47,74.75,74.87,56600.0,46.7255,46.7255,46.2798,46.3541,56600.0
2008-05-01 09:35:00,74.97,75.32,74.54,75.03,82700.0,46.416,46.6327,46.1497,46.4531,82700.0
2008-05-01 09:40:00,75.04,75.24,74.91,75.23,50900.0,46.4593,46.5831,46.3788,46.5769,50900.0
2008-05-01 09:45:00,75.34,75.41,74.79,74.88,46600.0,46.645,46.6884,46.3045,46.3603,46600.0
2008-05-01 09:50:00,74.87,75.32,74.75,75.13,34900.0,46.3541,46.6327,46.2798,46.515,34900.0
2008-05-01 09:55:00,75.09,75.1,74.41,74.57,58700.0,46.4903,46.4965,46.0693,46.1683,58700.0
2008-05-01 10:00:00,74.6,74.72,74.23,74.48,67400.0,46.1869,46.2612,45.9578,46.1126,67400.0
2008-05-01 10:05:00,74.47,74.49,73.95,74.15,71200.0,46.1064,46.1188,45.7845,45.9083,71200.0
2008-05-01 10:10:00,74.15,74.34,74.01,74.09,38700.0,45.9083,46.0259,45.8216,45.8711,38700.0
2008-05-01 10:15:00,74.08,74.11,73.9,73.94,70400.0,45.8649,45.8835,45.7535,45.7783,70400.0
2008-05-01 10:20:00,73.96,74.04,73.52,74.04,78500.0,45.7907,45.8402,45.5182,45.8402,78500.0
2008-05-01 10:25:00,74.03,74.24,73.62,73.68,49400.0,45.834,45.964,45.5802,45.6173,49400.0
2008-05-01 10:30:00,73.7,73.78,73.5,73.54,58700.0,45.6297,45.6792,45.5059,45.5306,58700.0
2008-05-01 10:35:00,73.54,73.58,73.13,73.21,78500.0,45.5306,45.5554,45.2768,45.3263,78500.0
2008-05-01 10:40:00,73.21,73.46,73.13,73.33,55600.0,45.3263,45.4811,45.2768,45.4006,55600.0
2008-05-01 10:45:00,73.33,73.55,73.21,73.29,74900.0,45.4006,45.5368,45.3263,45.3758,74900.0
2008-05-01 10:50:00,73.3,73.58,73.21,73.4,85400.0,45.382,45.5554,45.3263,45.4439,85400.0
2008-05-01 10:55:00,73.43,73.61,73.34,73.55,54700.0,45.4625,45.574,45.4068,45.5368,54700.0
2008-05-01 11:00:00,73.55,73.66,73.48,73.59,49000.0,45.5368,45.6049,45.4935,45.5616,49000.0
2008-05-01 11:05:00,73.55,73.58,73.47,73.54,56800.0,45.5368,45.5554,45.4873,45.5306,56800.0
2008-05-01 11:10:00,73.51,73.53,73.48,73.5,57400.0,45.512,45.5244,45.4935,45.5059,57400.0
2008-05-01 11:15:00,73.5,73.51,72.91,72.92,140600.0,45.5059,45.512,45.1406,45.1468,140600.0
2008-05-01 11:20:00,72.95,73.12,72.76,72.96,62700.0,45.1653,45.2706,45.0477,45.1715,62700.0
2008-05-01 11:25:00,72.93,73.0,72.69,72.75,59600.0,45.153,45.1963,45.0044,45.0415,59600.0
2008-05-01 11:30:00,72.72,72.85,72.71,72.78,46800.0,45.0229,45.1034,45.0167,45.0601,46800.0
2008-05-01 11:35:00,72.8,72.8,72.68,72.75,34300.0,45.0725,45.0725,44.9982,45.0415,34300.0
2008-05-01 11:40:00,72.76,72.88,72.7,72.74,42600.0,45.0477,45.122,45.0106,45.0353,42600.0
2008-05-01 11:45:00,72.74,72.74,72.18,72.18,76500.0,45.0353,45.0353,44.6886,44.6886,76500.0
2008-05-01 11:50:00,72.18,72.2,71.74,71.78,158900.0,44.6886,44.701,44.4162,44.441,158900.0
2008-05-01 11:55:00,71.78,71.91,71.68,71.79,95800.0,44.441,44.5214,44.379,44.4471,95800.0
2008-05-01 12:00:00,71.77,72.15,71.77,72.1,56600.0,44.4348,44.67,44.4348,44.6391,56600.0
2008-05-01 12:05:00,72.1,72.16,71.83,71.84,39800.0,44.6391,44.6762,44.4719,44.4781,39800.0
2008-05-01 12:10:00,71.85,72.14,71.82,72.11,41300.0,44.4843,44.6638,44.4657,44.6453,41300.0
2008-05-01 12:15:00,72.12,72.3,72.09,72.19,40900.0,44.6515,44.7629,44.6329,44.6948,40900.0
2008-05-01 12:20:00,72.19,72.2,72.0,72.05,38600.0,44.6948,44.701,44.5772,44.6081,38600.0
2008-05-01 12:25:00,72.05,72.09,71.92,71.95,62200.0,44.6081,44.6329,44.5276,44.5462,62200.0
2008-05-01 12:30:00,71.94,72.05,71.94,72.01,31700.0,44.54,44.6081,44.54,44.5834,31700.0
2008-05-01 12:35:00,72.0,72.18,71.89,72.13,65000.0,44.5772,44.6886,44.5091,44.6577,65000.0
2008-05-01 12:40:00,72.13,72.28,71.99,71.99,60700.0,44.6577,44.7505,44.571,44.571,60700.0
2008-05-01 12:45:00,71.99,72.05,71.87,71.99,37400.0,44.571,44.6081,44.4967,44.571,37400.0
2008-05-01 12:50:00,72.0,72.28,71.95,72.26,41300.0,44.5772,44.7505,44.5462,44.7381,41300.0
2008-05-01 12:55:00,72.29,72.57,72.11,72.39,65400.0,44.7567,44.9301,44.6453,44.8186,65400.0
2008-05-01 13:00:00,72.39,72.47,72.12,72.12,34700.0,44.8186,44.8682,44.6515,44.6515,34700.0
2008-05-01 13:05:00,72.18,72.57,72.16,72.5,28100.0,44.6886,44.9301,44.6762,44.8867,28100.0
2008-05-01 13:10:00,72.46,72.65,72.44,72.48,41900.0,44.862,44.9796,44.8496,44.8743,41900.0
2008-05-01 13:15:00,72.44,72.84,72.44,72.75,57800.0,44.8496,45.0972,44.8496,45.0415,57800.0
2008-05-01 13:20:00,72.72,72.75,72.4,72.52,31400.0,45.0229,45.0415,44.8248,44.8991,31400.0
2008-05-01 13:25:00,72.53,72.62,72.49,72.59,24400.0,44.9053,44.961,44.8805,44.9424,24400.0
2008-05-01 13:30:00,72.6,72.67,72.52,72.54,50700.0,44.9486,44.992,44.8991,44.9115,50700.0
2008-05-01 13:35:00,72.55,72.64,72.46,72.52,72300.0,44.9177,44.9734,44.862,44.8991,72300.0
2008-05-01 13:40:00,72.51,72.63,72.42,72.49,38200.0,44.8929,44.9672,44.8372,44.8805,38200.0
2008-05-01 13:45:00,72.49,72.51,72.32,72.41,46900.0,44.8805,44.8929,44.7753,44.831,46900.0
2008-05-01 13:50:00,72.41,72.58,72.4,72.54,19700.0,44.831,44.9363,44.8248,44.9115,19700.0
2008-05-01 13:55:00,72.55,72.66,72.53,72.66,16300.0,44.9177,44.9858,44.9053,44.9858,16300.0
2008-05-01 14:00:00,72.66,72.75,72.62,72.7,29900.0,44.9858,45.0415,44.961,45.0106,29900.0
2008-05-01 14:05:00,72.7,72.99,72.65,72.7,62400.0,45.0106,45.1901,44.9796,45.0106,62400.0
2008-05-01 14:10:00,72.68,72.78,72.63,72.64,16700.0,44.9982,45.0601,44.9672,44.9734,16700.0
2008-05-01 14:15:00,72.64,72.71,72.56,72.57,31300.0,44.9734,45.0167,44.9239,44.9301,31300.0
2008-05-01 14:20:00,72.56,72.94,72.54,72.88,33800.0,44.9239,45.1591,44.9115,45.122,33800.0
2008-05-01 14:25:00,72.9,73.09,72.8,72.83,55000.0,45.1344,45.252,45.0725,45.091,55000.0
2008-05-01 14:30:00,72.85,73.19,72.82,73.09,29200.0,45.1034,45.3139,45.0848,45.252,29200.0
2008-05-01 14:35:00,73.09,73.48,73.09,73.33,57300.0,45.252,45.4935,45.252,45.4006,57300.0
2008-05-01 14:40:00,73.27,73.5,73.27,73.48,55900.0,45.3635,45.5059,45.3635,45.4935,55900.0
2008-05-01 14:45:00,73.48,73.55,73.38,73.53,71100.0,45.4935,45.5368,45.4316,45.5244,71100.0
2008-05-01 14:50:00,73.52,73.71,73.5,73.61,37600.0,45.5182,45.6359,45.5059,45.574,37600.0
2008-05-01 14:55:00,73.6,73.67,73.44,73.56,41700.0,45.5678,45.6111,45.4687,45.543,41700.0
2008-05-01 15:00:00,73.54,73.77,73.51,73.77,67500.0,45.5306,45.673,45.512,45.673,67500.0
2008-05-01 15:05:00,73.77,74.02,73.7,74.0,88500.0,45.673,45.8278,45.6297,45.8154,88500.0
2008-05-01 15:10:00,74.01,74.14,73.89,74.09,48700.0,45.8216,45.9021,45.7473,45.8711,48700.0
2008-05-01 15:15:00,74.1,74.2,74.02,74.19,51900.0,45.8773,45.9392,45.8278,45.9331,51900.0
2008-05-01 15:20:00,74.19,74.3,74.12,74.23,53900.0,45.9331,46.0012,45.8897,45.9578,53900.0
2008-05-01 15:25:00,74.21,74.24,73.9,74.05,63100.0,45.9454,45.964,45.7535,45.8464,63100.0
2008-05-01 15:30:00,74.06,74.1,73.89,73.92,71700.0,45.8526,45.8773,45.7473,45.7659,71700.0
2008-05-01 15:35:00,73.94,74.02,73.79,73.8,73900.0,45.7783,45.8278,45.6854,45.6916,73900.0
2008-05-01 15:40:00,73.83,73.93,73.77,73.93,64100.0,45.7102,45.7721,45.673,45.7721,64100.0
2008-05-01 15:45:00,73.92,73.95,73.73,73.77,88000.0,45.7659,45.7845,45.6483,45.673,88000.0
2008-05-01 15:50:00,73.8,73.81,73.71,73.73,78000.0,45.6916,45.6978,45.6359,45.6483,78000.0
2008-05-01 15:55:00,73.72,73.78,73.62,73.69,169400.0,45.6421,45.6792,45.5802,45.6235,169400.0
2008-05-02 09:30:00,74.39,74.93,74.18,74.37,92100.0,46.0569,46.3912,45.9269,46.0445,92100.0
2008-05-02 09:35:00,74.36,74.85,74.3,74.71,46000.0,46.0383,46.3417,46.0012,46.255,46000.0
2008-05-02 09:40:00,74.69,74.85,74.6,74.8,66300.0,46.2426,46.3417,46.1869,46.3107,66300.0
2008-05-02 09:45:00,74.79,75.1,74.67,75.1,72600.0,46.3045,46.4965,46.2302,46.4965,72600.0
2008-05-02 09:50:00,75.08,75.15,74.75,74.92,102300.0,46.4841,46.5274,46.2798,46.385,102300.0
2008-05-02 09:55:00,74.96,75.22,74.78,74.86,63700.0,46.4098,46.5708,46.2983,46.3479,63700.0
2008-05-02 10:00:00,74.86,75.06,74.76,74.94,115300.0,46.3479,46.4717,46.286,46.3974,115300.0
2008-05-02 10:05:00,74.91,75.54,74.91,75.07,131500.0,46.3788,46.7689,46.3788,46.4779,131500.0
2008-05-02 10:10:00,75.16,75.44,75.0,75.04,66400.0,46.5336,46.707,46.4345,46.4593,66400.0
2008-05-02 10:15:00,75.03,75.27,74.89,75.05,47100.0,46.4531,46.6017,46.3664,46.4655,47100.0
2008-05-02 10:20:00,75.06,75.09,74.5,74.69,76400.0,46.4717,46.4903,46.125,46.2426,76400.0
2008-05-02 10:25:00,74.69,74.99,74.69,74.99,43200.0,46.2426,46.4284,46.2426,46.4284,43200.0
2008-05-02 10:30:00,74.98,75.0,74.79,74.86,30000.0,46.4222,46.4345,46.3045,46.3479,30000.0
2008-05-02 10:35:00,74.83,74.85,74.43,74.5,41700.0,46.3293,46.3417,46.0816,46.125,41700.0
2008-05-02 10:40:00,74.47,74.61,74.21,74.43,53300.0,46.1064,46.1931,45.9454,46.0816,53300.0
2008-05-02 10:45:00,74.43,74.67,74.04,74.1,49200.0,46.0816,46.2302,45.8402,45.8773,49200.0
2008-05-02 10:50:00,74.1,74.14,73.88,74.01,84000.0,45.8773,45.9021,45.7411,45.8216,84000.0
2008-05-02 10:55:00,74.03,74.05,73.6,73.86,81600.0,45.834,45.8464,45.5678,45.7287,81600.0
2008-05-02 11:00:00,73.85,74.35,73.85,74.35,54600.0,45.7226,46.0321,45.7226,46.0321,54600.0
2008-05-02 11:05:00,74.35,74.6,74.34,74.35,51800.0,46.0321,46.1869,46.0259,46.0321,51800.0
2008-05-02 11:10:00,74.33,74.49,74.1,74.13,78200.0,46.0197,46.1188,45.8773,45.8959,78200.0
2008-05-02 11:15:00,74.1,74.33,74.06,74.18,74000.0,45.8773,46.0197,45.8526,45.9269,74000.0
2008-05-02 11:20:00,74.21,74.31,73.97,73.99,84200.0,45.9454,46.0073,45.7968,45.8092,84200.0
2008-05-02 11:25:00,74.0,74.13,73.88,74.0,68800.0,45.8154,45.8959,45.7411,45.8154,68800.0
2008-05-02 11:30:00,74.0,74.19,73.99,74.14,49800.0,45.8154,45.9331,45.8092,45.9021,49800.0
2008-05-02 11:35:00,74.12,74.31,74.03,74.03,44400.0,45.8897,46.0073,45.834,45.834,44400.0
2008-05-02 11:40:00,74.03,74.38,74.02,74.32,55500.0,45.834,46.0507,45.8278,46.0135,55500.0
2008-05-02 11:45:00,74.31,74.51,74.3,74.42,37700.0,46.0073,46.1312,46.0012,46.0755,37700.0
2008-05-02 11:50:00,74.43,74.49,74.32,74.36,56500.0,46.0816,46.1188,46.0135,46.0383,56500.0
2008-05-02 11:55:00,74.35,74.6,74.35,74.51,51800.0,46.0321,46.1869,46.0321,46.1312,51800.0
2008-05-02 12:00:00,74.5,74.5,74.3,74.38,41400.0,46.125,46.125,46.0012,46.0507,41400.0
2008-05-02 12:05:00,74.4,74.4,74.19,74.21,52300.0,46.0631,46.0631,45.9331,45.9454,52300.0
2008-05-02 12:10:00,74.23,74.38,74.18,74.38,44800.0,45.9578,46.0507,45.9269,46.0507,44800.0
2008-05-02 12:15:00,74.38,74.43,74.31,74.35,38900.0,46.0507,46.0816,46.0073,46.0321,38900.0
2008-05-02 12:20:00,74.34,74.59,74.32,74.55,38300.0,46.0259,46.1807,46.0135,46.1559,38300.0
2008-05-02 12:25:00,74.55,74.55,74.18,74.19,30400.0,46.1559,46.1559,45.9269,45.9331,30400.0
2008-05-02 12:30:00,74.19,74.53,74.1,74.47,63400.0,45.9331,46.1436,45.8773,46.1064,63400.0
2008-05-02 12:35:00,74.46,74.5,74.05,74.09,64200.0,46.1002,46.125,45.8464,45.8711,64200.0
2008-05-02 12:40:00,74.09,74.1,74.0,74.0,34200.0,45.8711,45.8773,45.8154,45.8154,34200.0
2008-05-02 12:45:00,74.0,74.04,73.77,73.78,56400.0,45.8154,45.8402,45.673,45.6792,56400.0
2008-05-02 12:50:00,73.77,74.19,73.76,74.17,31200.0,45.673,45.9331,45.6668,45.9207,31200.0
2008-05-02 12:55:00,74.16,74.22,74.01,74.08,46000.0,45.9145,45.9516,45.8216,45.8649,46000.0
2008-05-02 13:00:00,74.08,74.16,73.53,73.55,50800.0,45.8649,45.9145,45.5244,45.5368,50800.0
2008-05-02 13:05:00,73.56,73.61,73.44,73.54,48400.0,45.543,45.574,45.4687,45.5306,48400.0
2008-05-02 13:10:00,73.55,73.58,73.47,73.52,28500.0,45.5368,45.5554,45.4873,45.5182,28500.0
2008-05-02 13:15:00,73.51,73.51,73.21,73.34,65300.0,45.512,45.512,45.3263,45.4068,65300.0
2008-05-02 13:20:00,73.33,73.61,73.32,73.61,26600.0,45.4006,45.574,45.3944,45.574,26600.0
2008-05-02 13:25:00,73.61,73.7,73.6,73.68,26900.0,45.574,45.6297,45.5678,45.6173,26900.0
2008-05-02 13:30:00,73.68,73.71,73.64,73.7,29300.0,45.6173,45.6359,45.5925,45.6297,29300.0
2008-05-02 13:35:00,73.68,73.75,73.63,73.69,23600.0,45.6173,45.6606,45.5863,45.6235,23600.0
2008-05-02 13:40:00,73.69,73.74,73.64,73.71,27700.0,45.6235,45.6544,45.5925,45.6359,27700.0
2008-05-02 13:45:00,73.71,73.99,73.71,73.8,40700.0,45.6359,45.8092,45.6359,45.6916,40700.0
2008-05-02 13:50:00,73.8,73.84,73.74,73.84,24100.0,45.6916,45.7164,45.6544,45.7164,24100.0
2008-05-02 13:55:00,73.81,73.82,73.58,73.58,37000.0,45.6978,45.704,45.5554,45.5554,37000.0
2008-05-02 14:00:00,73.6,74.03,73.54,73.94,41900.0,45.5678,45.834,45.5306,45.7783,41900.0
2008-05-02 14:05:00,73.93,73.94,73.37,73.44,66300.0,45.7721,45.7783,45.4254,45.4687,66300.0
2008-05-02 14:10:00,73.44,73.82,73.44,73.82,23300.0,45.4687,45.704,45.4687,45.704,23300.0
2008-05-02 14:15:00,73.82,73.92,73.56,73.7,44500.0,45.704,45.7659,45.543,45.6297,44500.0
2008-05-02 14:20:00,73.68,73.82,73.53,73.71,59900.0,45.6173,45.704,45.5244,45.6359,59900.0
2008-05-02 14:25:00,73.72,73.73,73.59,73.59,17000.0,45.6421,45.6483,45.5616,45.5616,17000.0
2008-05-02 14:30:00,73.59,73.9,73.53,73.79,38000.0,45.5616,45.7535,45.5244,45.6854,38000.0
2008-05-02 14:35:00,73.84,73.98,73.7,73.84,27200.0,45.7164,45.803,45.6297,45.7164,27200.0
2008-05-02 14:40:00,73.87,73.87,73.58,73.63,30400.0,45.7349,45.7349,45.5554,45.5863,30400.0
2008-05-02 14:45:00,73.65,73.89,73.6,73.89,17700.0,45.5987,45.7473,45.5678,45.7473,17700.0
2008-05-02 14:50:00,73.93,73.98,73.84,73.89,19300.0,45.7721,45.803,45.7164,45.7473,19300.0
2008-05-02 14:55:00,73.88,73.9,73.74,73.74,27700.0,45.7411,45.7535,45.6544,45.6544,27700.0
2008-05-02 15:00:00,73.7,73.86,73.66,73.8,30100.0,45.6297,45.7287,45.6049,45.6916,30100.0
2008-05-02 15:05:00,73.8,73.91,73.68,73.91,32400.0,45.6916,45.7597,45.6173,45.7597,32400.0
2008-05-02 15:10:00,73.91,74.19,73.86,74.13,62200.0,45.7597,45.9331,45.7287,45.8959,62200.0
2008-05-02 15:15:00,74.14,74.29,73.98,73.98,49600.0,45.9021,45.995,45.803,45.803,49600.0
2008-05-02 15:20:00,74.02,74.03,73.84,73.91,40200.0,45.8278,45.834,45.7164,45.7597,40200.0
2008-05-02 15:25:00,73.91,74.17,73.86,74.07,54200.0,45.7597,45.9207,45.7287,45.8588,54200.0
2008-05-02 15:30:00,74.08,74.08,73.88,73.99,33200.0,45.8649,45.8649,45.7411,45.8092,33200.0
2008-05-02 15:35:00,74.0,74.2,74.0,74.18,55500.0,45.8154,45.9392,45.8154,45.9269,55500.0
2008-05-02 15:40:00,74.2,74.39,74.11,74.34,104500.0,45.9392,46.0569,45.8835,46.0259,104500.0
2008-05-02 15:45:00,74.34,74.38,74.05,74.1,93100.0,46.0259,46.0507,45.8464,45.8773,93100.0
2008-05-02 15:50:00,74.11,74.13,73.89,73.95,85900.0,45.8835,45.8959,45.7473,45.7845,85900.0
2008-05-02 15:55:00,73.97,74.3,73.07,74.15,161000.0,45.7968,46.0012,45.2396,45.9083,161000.0
2008-05-05 09:30:00,74.99,75.51,74.39,75.39,84300.0,46.4284,46.7503,46.0569,46.676,84300.0
2008-05-05 09:35:00,75.39,75.69,75.26,75.57,107600.0,46.676,46.8617,46.5955,46.7874,107600.0
2008-05-05 09:40:00,75.55,75.58,75.23,75.5,71300.0,46.7751,46.7936,46.5769,46.7441,71300.0
2008-05-05 09:45:00,75.5,75.9,75.49,75.8,87000.0,46.7441,46.9918,46.7379,46.9298,87000.0
2008-05-05 09:50:00,75.81,75.99,75.75,75.9,50500.0,46.936,47.0475,46.8989,46.9918,50500.0
2008-05-05 09:55:00,75.88,76.0,75.73,75.81,49400.0,46.9794,47.0537,46.8865,46.936,49400.0
2008-05-05 10:00:00,75.81,76.0,75.53,75.65,65900.0,46.936,47.0537,46.7627,46.837,65900.0
2008-05-05 10:05:00,75.63,75.79,75.53,75.57,58300.0,46.8246,46.9237,46.7627,46.7874,58300.0
2008-05-05 10:10:00,75.56,75.59,75.27,75.57,41800.0,46.7813,46.7998,46.6017,46.7874,41800.0
2008-05-05 10:15:00,75.53,75.59,75.25,75.53,39600.0,46.7627,46.7998,46.5893,46.7627,39600.0
2008-05-05 10:20:00,75.58,75.6,75.35,75.56,35600.0,46.7936,46.806,46.6512,46.7813,35600.0
2008-05-05 10:25:00,75.55,75.76,75.54,75.69,31600.0,46.7751,46.9051,46.7689,46.8617,31600.0
2008-05-05 10:30:00,75.69,75.85,75.6,75.85,25700.0,46.8617,46.9608,46.806,46.9608,25700.0
2008-05-05 10:35:00,75.85,76.0,75.85,75.98,27600.0,46.9608,47.0537,46.9608,47.0413,27600.0
2008-05-05 10:40:00,75.98,76.0,75.87,75.99,35500.0,47.0413,47.0537,46.9732,47.0475,35500.0
2008-05-05 10:45:00,75.98,76.0,75.95,75.98,32700.0,47.0413,47.0537,47.0227,47.0413,32700.0
2008-05-05 10:50:00,75.96,76.0,75.71,75.72,49800.0,47.0289,47.0537,46.8741,46.8803,49800.0
2008-05-05 10:55:00,75.71,75.75,75.62,75.68,19700.0,46.8741,46.8989,46.8184,46.8556,19700.0
2008-05-05 11:00:00,75.66,75.66,75.47,75.62,31100.0,46.8432,46.8432,46.7255,46.8184,31100.0
2008-05-05 11:05:00,75.59,75.76,75.57,75.64,19600.0,46.7998,46.9051,46.7874,46.8308,19600.0
2008-05-05 11:10:00,75.65,75.84,75.65,75.82,18100.0,46.837,46.9546,46.837,46.9422,18100.0
2008-05-05 11:15:00,75.82,75.91,75.82,75.88,22600.0,46.9422,46.998,46.9422,46.9794,22600.0
2008-05-05 11:20:00,75.87,75.96,75.86,75.88,36100.0,46.9732,47.0289,46.967,46.9794,36100.0
2008-05-05 11:25:00,75.88,75.97,75.86,75.94,9900.0,46.9794,47.0351,46.967,47.0165,9900.0
2008-05-05 11:30:00,75.94,76.0,75.94,75.96,46500.0,47.0165,47.0537,47.0165,47.0289,46500.0
2008-05-05 11:35:00,75.97,76.0,75.8,75.83,37000.0,47.0351,47.0537,46.9298,46.9484,37000.0
2008-05-05 11:40:00,75.83,75.96,75.77,75.96,22600.0,46.9484,47.0289,46.9113,47.0289,22600.0
2008-05-05 11:45:00,75.96,75.96,75.75,75.81,19500.0,47.0289,47.0289,46.8989,46.936,19500.0
2008-05-05 11:50:00,75.8,75.94,75.7,75.91,30100.0,46.9298,47.0165,46.8679,46.998,30100.0
2008-05-05 11:55:00,75.92,75.93,75.73,75.81,23500.0,47.0041,47.0103,46.8865,46.936,23500.0
2008-05-05 12:00:00,75.79,75.89,75.79,75.84,15500.0,46.9237,46.9856,46.9237,46.9546,15500.0
2008-05-05 12:05:00,75.83,75.91,75.71,75.72,17600.0,46.9484,46.998,46.8741,46.8803,17600.0
2008-05-05 12:10:00,75.71,75.91,75.71,75.89,19000.0,46.8741,46.998,46.8741,46.9856,19000.0
2008-05-05 12:15:00,75.89,75.99,75.83,75.98,20400.0,46.9856,47.0475,46.9484,47.0413,20400.0
2008-05-05 12:20:00,75.99,76.12,75.85,76.01,50200.0,47.0475,47.128,46.9608,47.0599,50200.0
2008-05-05 12:25:00,76.01,76.01,75.79,75.96,22200.0,47.0599,47.0599,46.9237,47.0289,22200.0
2008-05-05 12:30:00,75.96,76.02,75.79,75.97,26200.0,47.0289,47.0661,46.9237,47.0351,26200.0
2008-05-05 12:35:00,75.96,76.12,75.96,76.02,22200.0,47.0289,47.128,47.0289,47.0661,22200.0
2008-05-05 12:40:00,76.02,76.19,76.01,76.15,23100.0,47.0661,47.1713,47.0599,47.1465,23100.0
2008-05-05 12:45:00,76.15,76.25,76.01,76.21,37300.0,47.1465,47.2085,47.0599,47.1837,37300.0
2008-05-05 12:50:00,76.21,76.25,76.04,76.18,14400.0,47.1837,47.2085,47.0784,47.1651,14400.0
2008-05-05 12:55:00,76.16,76.17,76.0,76.04,22500.0,47.1527,47.1589,47.0537,47.0784,22500.0
2008-05-05 13:00:00,76.05,76.07,75.94,75.94,17500.0,47.0846,47.097,47.0165,47.0165,17500.0
2008-05-05 13:05:00,75.93,76.17,75.92,76.03,19400.0,47.0103,47.1589,47.0041,47.0722,19400.0
2008-05-05 13:10:00,76.01,76.19,75.96,76.01,23100.0,47.0599,47.1713,47.0289,47.0599,23100.0
2008-05-05 13:15:00,75.98,76.0,75.78,75.84,21300.0,47.0413,47.0537,46.9175,46.9546,21300.0
2008-05-05 13:20:00,75.83,75.91,75.75,75.85,33500.0,46.9484,46.998,46.8989,46.9608,33500.0
2008-05-05 13:25:00,75.83,75.83,75.62,75.62,20500.0,46.9484,46.9484,46.8184,46.8184,20500.0
2008-05-05 13:30:00,75.62,75.75,75.56,75.72,29300.0,46.8184,46.8989,46.7813,46.8803,29300.0
2008-05-05 13:35:00,75.73,75.84,75.72,75.77,21000.0,46.8865,46.9546,46.8803,46.9113,21000.0
2008-05-05 13:40:00,75.79,75.8,75.57,75.68,13000.0,46.9237,46.9298,46.7874,46.8556,13000.0
2008-05-05 13:45:00,75.69,75.7,75.45,75.45,30100.0,46.8617,46.8679,46.7132,46.7132,30100.0
2008-05-05 13:50:00,75.46,75.59,75.44,75.59,18600.0,46.7193,46.7998,46.707,46.7998,18600.0
2008-05-05 13:55:00,75.59,75.64,75.45,75.63,36500.0,46.7998,46.8308,46.7132,46.8246,36500.0
2008-05-05 14:00:00,75.63,75.9,75.44,75.86,71300.0,46.8246,46.9918,46.707,46.967,71300.0
2008-05-05 14:05:00,75.86,75.99,75.85,75.89,37900.0,46.967,47.0475,46.9608,46.9856,37900.0
2008-05-05 14:10:00,75.89,75.89,75.73,75.79,30300.0,46.9856,46.9856,46.8865,46.9237,30300.0
2008-05-05 14:15:00,75.78,75.97,75.77,75.95,23000.0,46.9175,47.0351,46.9113,47.0227,23000.0
2008-05-05 14:20:00,75.96,76.13,75.96,76.05,28000.0,47.0289,47.1342,47.0289,47.0846,28000.0
2008-05-05 14:25:00,76.03,76.23,75.99,76.12,37200.0,47.0722,47.1961,47.0475,47.128,37200.0
2008-05-05 14:30:00,76.09,76.19,75.99,76.09,24900.0,47.1094,47.1713,47.0475,47.1094,24900.0
2008-05-05 14:35:00,76.09,76.2,76.04,76.05,30300.0,47.1094,47.1775,47.0784,47.0846,30300.0
2008-05-05 14:40:00,76.05,76.22,76.05,76.15,20800.0,47.0846,47.1899,47.0846,47.1465,20800.0
2008-05-05 14:45:00,76.15,76.26,76.13,76.22,29700.0,47.1465,47.2146,47.1342,47.1899,29700.0
2008-05-05 14:50:00,76.23,76.3,76.18,76.18,33400.0,47.1961,47.2394,47.1651,47.1651,33400.0
2008-05-05 14:55:00,76.19,76.21,75.93,76.06,40600.0,47.1713,47.1837,47.0103,47.0908,40600.0
2008-05-05 15:00:00,76.07,76.43,76.07,76.32,45100.0,47.097,47.3199,47.097,47.2518,45100.0
2008-05-05 15:05:00,76.33,76.54,76.33,76.54,37300.0,47.258,47.388,47.258,47.388,37300.0
2008-05-05 15:10:00,76.53,76.65,76.45,76.62,105900.0,47.3818,47.4561,47.3323,47.4375,105900.0
2008-05-05 15:15:00,76.61,76.66,76.44,76.52,63200.0,47.4313,47.4623,47.3261,47.3756,63200.0
2008-05-05 15:20:00,76.53,76.9,76.52,76.87,72000.0,47.3818,47.6109,47.3756,47.5923,72000.0
2008-05-05 15:25:00,76.87,76.88,76.74,76.83,56900.0,47.5923,47.5985,47.5118,47.5675,56900.0
2008-05-05 15:30:00,76.83,76.91,76.66,76.67,81200.0,47.5675,47.6171,47.4623,47.4685,81200.0
2008-05-05 15:35:00,76.67,76.81,76.64,76.72,86400.0,47.4685,47.5552,47.4499,47.4994,86400.0
2008-05-05 15:40:00,76.73,76.79,76.6,76.68,114400.0,47.5056,47.5428,47.4252,47.4747,114400.0
2008-05-05 15:45:00,76.66,76.75,76.56,76.58,80500.0,47.4623,47.518,47.4004,47.4128,80500.0
2008-05-05 15:50:00,76.59,76.79,76.52,76.73,111900.0,47.419,47.5428,47.3756,47.5056,111900.0
2008-05-05 15:55:00,76.73,76.79,76.64,76.71,128100.0,47.5056,47.5428,47.4499,47.4933,128100.0
2008-05-06 09:30:00,76.3,76.98,76.03,76.86,74500.0,47.2394,47.6604,47.0722,47.5861,74500.0
2008-05-06 09:35:00,76.95,77.0,76.25,76.6,71200.0,47.6418,47.6728,47.2085,47.4252,71200.0
2008-05-06 09:40:00,76.53,77.2,76.43,76.96,109100.0,47.3818,47.7966,47.3199,47.648,109100.0
2008-05-06 09:45:00,76.95,76.95,76.15,76.17,88800.0,47.6418,47.6418,47.1465,47.1589,88800.0
2008-05-06 09:50:00,76.2,76.5,76.1,76.5,71500.0,47.1775,47.3632,47.1156,47.3632,71500.0
2008-05-06 09:55:00,76.46,76.52,76.26,76.4,50800.0,47.3385,47.3756,47.2146,47.3013,50800.0
2008-05-06 10:00:00,76.39,76.55,76.37,76.54,41900.0,47.2951,47.3942,47.2828,47.388,41900.0
2008-05-06 10:05:00,76.55,76.75,76.5,76.67,43600.0,47.3942,47.518,47.3632,47.4685,43600.0
2008-05-06 10:10:00,76.7,76.85,76.54,76.76,52800.0,47.4871,47.5799,47.388,47.5242,52800.0
2008-05-06 10:15:00,76.71,77.15,76.71,77.12,74900.0,47.4933,47.7657,47.4933,47.7471,74900.0
2008-05-06 10:20:00,77.14,77.2,76.82,77.09,76500.0,47.7595,47.7966,47.5614,47.7285,76500.0
2008-05-06 10:25:00,77.11,77.28,77.05,77.15,49800.0,47.7409,47.8462,47.7038,47.7657,49800.0
2008-05-06 10:30:00,77.15,77.15,76.86,76.94,28400.0,47.7657,47.7657,47.5861,47.6357,28400.0
2008-05-06 10:35:00,76.96,77.2,76.94,77.16,31300.0,47.648,47.7966,47.6357,47.7719,31300.0
2008-05-06 10:40:00,77.19,77.2,77.08,77.12,42600.0,47.7904,47.7966,47.7223,47.7471,42600.0
2008-05-06 10:45:00,77.1,77.37,77.09,77.35,36800.0,47.7347,47.9019,47.7285,47.8895,36800.0
2008-05-06 10:50:00,77.35,77.4,77.1,77.19,51200.0,47.8895,47.9205,47.7347,47.7904,51200.0
2008-05-06 10:55:00,77.17,77.45,77.1,77.45,41500.0,47.7781,47.9514,47.7347,47.9514,41500.0
2008-05-06 11:00:00,77.45,77.45,77.12,77.21,27000.0,47.9514,47.9514,47.7471,47.8028,27000.0
2008-05-06 11:05:00,77.2,77.32,77.08,77.09,67000.0,47.7966,47.8709,47.7223,47.7285,67000.0
2008-05-06 11:10:00,77.09,77.16,77.04,77.14,50800.0,47.7285,47.7719,47.6976,47.7595,50800.0
2008-05-06 11:15:00,77.13,77.21,77.07,77.17,27500.0,47.7533,47.8028,47.7161,47.7781,27500.0
2008-05-06 11:20:00,77.2,77.4,77.17,77.33,22900.0,47.7966,47.9205,47.7781,47.8771,22900.0
2008-05-06 11:25:00,77.33,77.36,77.14,77.16,16700.0,47.8771,47.8957,47.7595,47.7719,16700.0
2008-05-06 11:30:00,77.16,77.25,77.13,77.21,31400.0,47.7719,47.8276,47.7533,47.8028,31400.0
2008-05-06 11:35:00,77.22,77.28,77.15,77.2,19800.0,47.809,47.8462,47.7657,47.7966,19800.0
2008-05-06 11:40:00,77.18,77.21,77.09,77.11,17700.0,47.7842,47.8028,47.7285,47.7409,17700.0
2008-05-06 11:45:00,77.11,77.17,77.05,77.17,31700.0,47.7409,47.7781,47.7038,47.7781,31700.0
2008-05-06 11:50:00,77.15,77.3,77.14,77.25,26000.0,47.7657,47.8585,47.7595,47.8276,26000.0
2008-05-06 11:55:00,77.25,77.27,76.94,77.05,44100.0,47.8276,47.84,47.6357,47.7038,44100.0
2008-05-06 12:00:00,77.05,77.37,77.05,77.36,30500.0,47.7038,47.9019,47.7038,47.8957,30500.0
2008-05-06 12:05:00,77.36,77.48,77.34,77.45,35800.0,47.8957,47.97,47.8833,47.9514,35800.0
2008-05-06 12:10:00,77.44,77.5,77.22,77.3,36000.0,47.9452,47.9824,47.809,47.8585,36000.0
2008-05-06 12:15:00,77.29,77.52,77.27,77.48,48000.0,47.8523,47.9947,47.84,47.97,48000.0
2008-05-06 12:20:00,77.48,77.72,77.48,77.51,50800.0,47.97,48.1186,47.97,47.9886,50800.0
2008-05-06 12:25:00,77.48,77.61,77.24,77.27,39200.0,47.97,48.0505,47.8214,47.84,39200.0
2008-05-06 12:30:00,77.26,77.4,77.24,77.32,11600.0,47.8338,47.9205,47.8214,47.8709,11600.0
2008-05-06 12:35:00,77.31,77.38,77.19,77.3,20400.0,47.8647,47.9081,47.7904,47.8585,20400.0
2008-05-06 12:40:00,77.29,77.47,77.24,77.47,22400.0,47.8523,47.9638,47.8214,47.9638,22400.0
2008-05-06 12:45:00,77.48,77.58,77.44,77.54,40100.0,47.97,48.0319,47.9452,48.0071,40100.0
2008-05-06 12:50:00,77.55,77.73,77.55,77.59,28500.0,48.0133,48.1248,48.0133,48.0381,28500.0
2008-05-06 12:55:00,77.62,77.7,77.55,77.6,26500.0,48.0567,48.1062,48.0133,48.0443,26500.0
2008-05-06 13:00:00,77.61,77.79,77.61,77.77,48600.0,48.0505,48.1619,48.0505,48.1495,48600.0
2008-05-06 13:05:00,77.75,77.84,77.69,77.83,28400.0,48.1371,48.1929,48.1,48.1867,28400.0
2008-05-06 13:10:00,77.82,77.87,77.7,77.7,33500.0,48.1805,48.2114,48.1062,48.1062,33500.0
2008-05-06 13:15:00,77.71,77.8,77.65,77.73,42800.0,48.1124,48.1681,48.0752,48.1248,42800.0
2008-05-06 13:20:00,77.74,77.8,77.67,77.73,29900.0,48.131,48.1681,48.0876,48.1248,29900.0
2008-05-06 13:25:00,77.73,77.85,77.66,77.72,40800.0,48.1248,48.1991,48.0814,48.1186,40800.0
2008-05-06 13:30:00,77.71,77.8,77.68,77.77,49000.0,48.1124,48.1681,48.0938,48.1495,49000.0
2008-05-06 13:35:00,77.77,78.0,77.76,77.88,95400.0,48.1495,48.2919,48.1433,48.2176,95400.0
2008-05-06 13:40:00,77.88,77.96,77.71,77.93,44000.0,48.2176,48.2672,48.1124,48.2486,44000.0
2008-05-06 13:45:00,77.94,77.94,77.56,77.7,36000.0,48.2548,48.2548,48.0195,48.1062,36000.0
2008-05-06 13:50:00,77.7,77.87,77.69,77.78,23700.0,48.1062,48.2114,48.1,48.1557,23700.0
2008-05-06 13:55:00,77.8,77.84,77.71,77.8,21400.0,48.1681,48.1929,48.1124,48.1681,21400.0
2008-05-06 14:00:00,77.79,77.86,77.55,77.61,52500.0,48.1619,48.2053,48.0133,48.0505,52500.0
2008-05-06 14:05:00,77.59,77.74,77.52,77.73,31100.0,48.0381,48.131,47.9947,48.1248,31100.0
2008-05-06 14:10:00,77.71,77.79,77.66,77.7,28300.0,48.1124,48.1619,48.0814,48.1062,28300.0
2008-05-06 14:15:00,77.71,77.79,77.55,77.66,66000.0,48.1124,48.1619,48.0133,48.0814,66000.0
2008-05-06 14:20:00,77.67,77.87,77.65,77.83,31900.0,48.0876,48.2114,48.0752,48.1867,31900.0
2008-05-06 14:25:00,77.8,78.0,77.77,77.93,43600.0,48.1681,48.2919,48.1495,48.2486,43600.0
2008-05-06 14:30:00,77.96,78.1,77.94,78.01,46300.0,48.2672,48.3538,48.2548,48.2981,46300.0
2008-05-06 14:35:00,78.03,78.28,77.92,77.96,94300.0,48.3105,48.4653,48.2424,48.2672,94300.0
2008-05-06 14:40:00,77.96,78.2,77.94,78.0,113000.0,48.2672,48.4158,48.2548,48.2919,113000.0
2008-05-06 14:45:00,78.0,78.2,78.0,78.16,62900.0,48.2919,48.4158,48.2919,48.391,62900.0
2008-05-06 14:50:00,78.19,78.47,78.12,78.29,90400.0,48.4096,48.5829,48.3662,48.4715,90400.0
2008-05-06 14:55:00,78.28,78.46,78.24,78.29,87700.0,48.4653,48.5767,48.4405,48.4715,87700.0
2008-05-06 15:00:00,78.25,78.36,78.17,78.35,88900.0,48.4467,48.5148,48.3972,48.5086,88900.0
2008-05-06 15:05:00,78.31,78.53,78.22,78.33,87600.0,48.4839,48.6201,48.4281,48.4962,87600.0
2008-05-06 15:10:00,78.35,78.37,78.08,78.23,39700.0,48.5086,48.521,48.3415,48.4343,39700.0
2008-05-06 15:15:00,78.2,78.38,78.13,78.31,54900.0,48.4158,48.5272,48.3724,48.4839,54900.0
2008-05-06 15:20:00,78.3,78.37,78.27,78.29,60900.0,48.4777,48.521,48.4591,48.4715,60900.0
2008-05-06 15:25:00,78.29,78.37,78.2,78.23,65700.0,48.4715,48.521,48.4158,48.4343,65700.0
2008-05-06 15:30:00,78.24,78.44,78.22,78.29,132300.0,48.4405,48.5643,48.4281,48.4715,132300.0
2008-05-06 15:35:00,78.27,78.56,78.25,78.36,132500.0,48.4591,48.6386,48.4467,48.5148,132500.0
2008-05-06 15:40:00,78.36,78.65,78.31,78.58,158400.0,48.5148,48.6944,48.4839,48.651,158400.0
2008-05-06 15:45:00,78.6,78.79,78.53,78.57,201600.0,48.6634,48.781,48.6201,48.6448,201600.0
2008-05-06 15:50:00,78.56,78.8,78.55,78.79,202800.0,48.6386,48.7872,48.6324,48.781,202800.0
2008-05-06 15:55:00,78.77,79.05,78.76,78.97,387000.0,48.7687,48.942,48.7625,48.8925,387000.0
2008-05-07 09:30:00,79.11,79.9,78.45,78.75,82500.0,48.9792,49.4683,48.5705,48.7563,82500.0
2008-05-07 09:35:00,78.85,79.16,78.39,78.7,76200.0,48.8182,49.0101,48.5334,48.7253,76200.0
2008-05-07 09:40:00,78.7,78.78,78.38,78.64,63400.0,48.7253,48.7748,48.5272,48.6882,63400.0
2008-05-07 09:45:00,78.66,78.77,78.51,78.61,75200.0,48.7006,48.7687,48.6077,48.6696,75200.0
2008-05-07 09:50:00,78.64,78.64,78.2,78.2,75900.0,48.6882,48.6882,48.4158,48.4158,75900.0
2008-05-07 09:55:00,78.2,78.86,78.03,78.86,89500.0,48.4158,48.8244,48.3105,48.8244,89500.0
2008-05-07 10:00:00,78.84,79.06,78.71,79.04,76800.0,48.812,48.9482,48.7315,48.9358,76800.0
2008-05-07 10:05:00,79.07,79.07,78.57,78.84,93500.0,48.9544,48.9544,48.6448,48.812,93500.0
2008-05-07 10:10:00,78.88,79.05,78.63,78.9,62100.0,48.8368,48.942,48.682,48.8491,62100.0
2008-05-07 10:15:00,78.89,79.15,78.86,78.9,48600.0,48.843,49.0039,48.8244,48.8491,48600.0
2008-05-07 10:20:00,78.92,79.1,78.9,79.1,30900.0,48.8615,48.973,48.8491,48.973,30900.0
2008-05-07 10:25:00,79.12,79.26,79.08,79.2,56600.0,48.9854,49.072,48.9606,49.0349,56600.0
2008-05-07 10:30:00,79.19,79.25,79.01,79.07,82700.0,49.0287,49.0658,48.9172,48.9544,82700.0
2008-05-07 10:35:00,79.1,79.23,79.0,79.18,74600.0,48.973,49.0535,48.9111,49.0225,74600.0
2008-05-07 10:40:00,79.14,79.32,79.06,79.24,87600.0,48.9977,49.1092,48.9482,49.0596,87600.0
2008-05-07 10:45:00,79.24,79.3,79.18,79.26,54600.0,49.0596,49.0968,49.0225,49.072,54600.0
2008-05-07 10:50:00,79.24,79.32,79.17,79.21,46600.0,49.0596,49.1092,49.0163,49.0411,46600.0
2008-05-07 10:55:00,79.21,79.36,79.16,79.29,45000.0,49.0411,49.1339,49.0101,49.0906,45000.0
2008-05-07 11:00:00,79.24,79.4,79.21,79.37,44700.0,49.0596,49.1587,49.0411,49.1401,44700.0
2008-05-07 11:05:00,79.36,79.5,79.32,79.5,74700.0,49.1339,49.2206,49.1092,49.2206,74700.0
2008-05-07 11:10:00,79.5,79.64,79.46,79.62,52800.0,49.2206,49.3073,49.1959,49.2949,52800.0
2008-05-07 11:15:00,79.63,79.97,79.53,79.97,91700.0,49.3011,49.5116,49.2392,49.5116,91700.0
2008-05-07 11:20:00,79.96,80.0,79.88,79.94,92800.0,49.5054,49.5302,49.4559,49.493,92800.0
2008-05-07 11:25:00,79.95,80.02,79.71,79.79,70400.0,49.4992,49.5426,49.3506,49.4002,70400.0
2008-05-07 11:30:00,79.8,79.8,79.4,79.49,46100.0,49.4064,49.4064,49.1587,49.2144,46100.0
2008-05-07 11:35:00,79.48,79.59,79.43,79.49,61300.0,49.2082,49.2763,49.1773,49.2144,61300.0
2008-05-07 11:40:00,79.51,79.6,79.49,79.54,32800.0,49.2268,49.2825,49.2144,49.2454,32800.0
2008-05-07 11:45:00,79.52,79.6,79.47,79.56,42400.0,49.233,49.2825,49.202,49.2578,42400.0
2008-05-07 11:50:00,79.55,79.57,79.4,79.41,31000.0,49.2516,49.264,49.1587,49.1649,31000.0
2008-05-07 11:55:00,79.4,79.55,79.28,79.53,35900.0,49.1587,49.2516,49.0844,49.2392,35900.0
2008-05-07 12:00:00,79.5,79.58,79.43,79.53,27900.0,49.2206,49.2701,49.1773,49.2392,27900.0
2008-05-07 12:05:00,79.53,79.67,79.52,79.62,28300.0,49.2392,49.3259,49.233,49.2949,28300.0
2008-05-07 12:10:00,79.62,79.69,79.49,79.64,29800.0,49.2949,49.3383,49.2144,49.3073,29800.0
2008-05-07 12:15:00,79.63,79.7,79.57,79.62,16300.0,49.3011,49.3444,49.264,49.2949,16300.0
2008-05-07 12:20:00,79.65,79.69,79.54,79.59,22000.0,49.3135,49.3383,49.2454,49.2763,22000.0
2008-05-07 12:25:00,79.57,79.72,79.57,79.63,20100.0,49.264,49.3568,49.264,49.3011,20100.0
2008-05-07 12:30:00,79.63,79.84,79.57,79.77,37000.0,49.3011,49.4311,49.264,49.3878,37000.0
2008-05-07 12:35:00,79.75,79.81,79.7,79.8,21300.0,49.3754,49.4125,49.3444,49.4064,21300.0
2008-05-07 12:40:00,79.81,79.97,79.77,79.96,31100.0,49.4125,49.5116,49.3878,49.5054,31100.0
2008-05-07 12:45:00,79.96,79.98,79.86,79.97,22500.0,49.5054,49.5178,49.4435,49.5116,22500.0
2008-05-07 12:50:00,79.97,80.15,79.9,80.11,71000.0,49.5116,49.6231,49.4683,49.5983,71000.0
2008-05-07 12:55:00,80.13,80.36,80.13,80.27,64100.0,49.6107,49.7531,49.6107,49.6973,64100.0
2008-05-07 13:00:00,80.26,80.27,80.0,80.13,51700.0,49.6912,49.6973,49.5302,49.6107,51700.0
2008-05-07 13:05:00,80.13,80.19,79.86,79.94,65500.0,49.6107,49.6478,49.4435,49.493,65500.0
2008-05-07 13:10:00,79.95,80.06,79.84,80.04,45800.0,49.4992,49.5673,49.4311,49.5549,45800.0
2008-05-07 13:15:00,80.03,80.12,80.03,80.06,29800.0,49.5488,49.6045,49.5488,49.5673,29800.0
2008-05-07 13:20:00,80.08,80.1,79.93,80.0,38600.0,49.5797,49.5921,49.4868,49.5302,38600.0
2008-05-07 13:25:00,80.0,80.0,79.93,79.98,33700.0,49.5302,49.5302,49.4868,49.5178,33700.0
2008-05-07 13:30:00,79.97,80.02,79.96,79.98,29800.0,49.5116,49.5426,49.5054,49.5178,29800.0
2008-05-07 13:35:00,79.98,80.03,79.91,79.99,40500.0,49.5178,49.5488,49.4745,49.524,40500.0
2008-05-07 13:40:00,79.99,80.0,79.92,79.95,27500.0,49.524,49.5302,49.4807,49.4992,27500.0
2008-05-07 13:45:00,79.95,79.99,79.86,79.94,46900.0,49.4992,49.524,49.4435,49.493,46900.0
2008-05-07 13:50:00,79.94,79.94,79.75,79.83,42500.0,49.493,49.493,49.3754,49.4249,42500.0
2008-05-07 13:55:00,79.82,79.87,79.75,79.87,31000.0,49.4187,49.4497,49.3754,49.4497,31000.0
2008-05-07 14:00:00,79.85,79.86,79.55,79.6,47200.0,49.4373,49.4435,49.2516,49.2825,47200.0
2008-05-07 14:05:00,79.57,79.85,79.52,79.81,67500.0,49.264,49.4373,49.233,49.4125,67500.0
2008-05-07 14:10:00,79.81,79.84,79.66,79.71,28700.0,49.4125,49.4311,49.3197,49.3506,28700.0
2008-05-07 14:15:00,79.71,79.73,79.56,79.56,65200.0,49.3506,49.363,49.2578,49.2578,65200.0
2008-05-07 14:20:00,79.55,79.59,79.22,79.28,58300.0,49.2516,49.2763,49.0473,49.0844,58300.0
2008-05-07 14:25:00,79.24,79.41,79.16,79.25,76500.0,49.0596,49.1649,49.0101,49.0658,76500.0
2008-05-07 14:30:00,79.25,79.27,78.8,79.15,136800.0,49.0658,49.0782,48.7872,49.0039,136800.0
2008-05-07 14:35:00,79.14,79.15,78.87,79.0,86400.0,48.9977,49.0039,48.8306,48.9111,86400.0
2008-05-07 14:40:00,79.0,79.11,78.97,79.11,102800.0,48.9111,48.9792,48.8925,48.9792,102800.0
2008-05-07 14:45:00,79.1,79.13,78.95,79.01,169500.0,48.973,48.9915,48.8801,48.9172,169500.0
2008-05-07 14:50:00,79.01,79.05,78.99,79.01,88300.0,48.9172,48.942,48.9049,48.9172,88300.0
2008-05-07 14:55:00,79.0,79.12,78.98,79.04,87300.0,48.9111,48.9854,48.8987,48.9358,87300.0
2008-05-07 15:00:00,79.02,79.1,79.0,79.0,82800.0,48.9234,48.973,48.9111,48.9111,82800.0
2008-05-07 15:05:00,79.0,79.04,78.71,78.72,145000.0,48.9111,48.9358,48.7315,48.7377,145000.0
2008-05-07 15:10:00,78.71,78.74,78.48,78.73,129100.0,48.7315,48.7501,48.5891,48.7439,129100.0
2008-05-07 15:15:00,78.77,78.9,78.66,78.66,51100.0,48.7687,48.8491,48.7006,48.7006,51100.0
2008-05-07 15:20:00,78.67,78.75,78.5,78.5,70700.0,48.7067,48.7563,48.6015,48.6015,70700.0
2008-05-07 15:25:00,78.5,78.56,78.3,78.48,94300.0,48.6015,48.6386,48.4777,48.5891,94300.0
2008-05-07 15:30:00,78.46,78.5,78.3,78.46,68100.0,48.5767,48.6015,48.4777,48.5767,68100.0
2008-05-07 15:35:00,78.47,78.5,78.38,78.48,158400.0,48.5829,48.6015,48.5272,48.5891,158400.0
2008-05-07 15:40:00,78.49,78.79,78.42,78.79,118700.0,48.5953,48.781,48.552,48.781,118700.0
2008-05-07 15:45:00,78.79,78.98,78.6,78.69,89000.0,48.781,48.8987,48.6634,48.7191,89000.0
2008-05-07 15:50:00,78.69,78.71,78.39,78.56,97600.0,48.7191,48.7315,48.5334,48.6386,97600.0
2008-05-07 15:55:00,78.55,78.6,78.45,78.5,81700.0,48.6324,48.6634,48.5705,48.6015,81700.0
2008-05-08 09:30:00,78.82,79.27,78.82,79.19,35800.0,48.7996,49.0782,48.7996,49.0287,35800.0
2008-05-08 09:35:00,79.24,79.5,79.22,79.45,47200.0,49.0596,49.2206,49.0473,49.1897,47200.0
2008-05-08 09:40:00,79.45,80.11,79.35,80.09,57600.0,49.1897,49.5983,49.1278,49.5859,57600.0
2008-05-08 09:45:00,80.08,80.35,79.87,80.2,61800.0,49.5797,49.7469,49.4497,49.654,61800.0
2008-05-08 09:50:00,80.2,80.48,79.97,80.4,97600.0,49.654,49.8274,49.5116,49.7778,97600.0
2008-05-08 09:55:00,80.4,80.45,80.03,80.03,73000.0,49.7778,49.8088,49.5488,49.5488,73000.0
2008-05-08 10:00:00,80.0,80.08,79.76,80.01,77000.0,49.5302,49.5797,49.3816,49.5364,77000.0
2008-05-08 10:05:00,79.96,80.37,79.77,80.15,79000.0,49.5054,49.7593,49.3878,49.6231,79000.0
2008-05-08 10:10:00,80.14,80.35,80.0,80.08,94100.0,49.6169,49.7469,49.5302,49.5797,94100.0
2008-05-08 10:15:00,80.08,80.13,79.82,79.87,65900.0,49.5797,49.6107,49.4187,49.4497,65900.0
2008-05-08 10:20:00,79.88,79.97,79.85,79.89,35900.0,49.4559,49.5116,49.4373,49.4621,35900.0
2008-05-08 10:25:00,79.88,79.98,79.64,79.95,58800.0,49.4559,49.5178,49.3073,49.4992,58800.0
2008-05-08 10:30:00,79.97,80.0,79.66,79.9,60200.0,49.5116,49.5302,49.3197,49.4683,60200.0
2008-05-08 10:35:00,79.93,79.95,79.79,79.8,39600.0,49.4868,49.4992,49.4002,49.4064,39600.0
2008-05-08 10:40:00,79.79,80.09,79.76,80.06,34800.0,49.4002,49.5859,49.3816,49.5673,34800.0
2008-05-08 10:45:00,80.08,80.1,79.96,80.0,40700.0,49.5797,49.5921,49.5054,49.5302,40700.0
2008-05-08 10:50:00,80.01,80.09,79.96,79.98,68900.0,49.5364,49.5859,49.5054,49.5178,68900.0
2008-05-08 10:55:00,79.97,80.25,79.97,80.03,53500.0,49.5116,49.685,49.5116,49.5488,53500.0
2008-05-08 11:00:00,80.02,80.11,80.0,80.09,25400.0,49.5426,49.5983,49.5302,49.5859,25400.0
2008-05-08 11:05:00,80.09,80.33,80.02,80.05,43800.0,49.5859,49.7345,49.5426,49.5611,43800.0
2008-05-08 11:10:00,80.03,80.3,80.0,80.22,58300.0,49.5488,49.7159,49.5302,49.6664,58300.0
2008-05-08 11:15:00,80.22,80.3,80.06,80.13,33400.0,49.6664,49.7159,49.5673,49.6107,33400.0
2008-05-08 11:20:00,80.14,80.24,80.13,80.18,34700.0,49.6169,49.6788,49.6107,49.6416,34700.0
2008-05-08 11:25:00,80.19,80.21,79.8,79.8,56900.0,49.6478,49.6602,49.4064,49.4064,56900.0
2008-05-08 11:30:00,79.77,79.88,79.53,79.53,81700.0,49.3878,49.4559,49.2392,49.2392,81700.0
2008-05-08 11:35:00,79.53,79.68,79.52,79.55,72300.0,49.2392,49.3321,49.233,49.2516,72300.0
2008-05-08 11:40:00,79.55,79.59,79.35,79.45,70600.0,49.2516,49.2763,49.1278,49.1897,70600.0
2008-05-08 11:45:00,79.43,79.54,79.35,79.51,55000.0,49.1773,49.2454,49.1278,49.2268,55000.0
2008-05-08 11:50:00,79.5,79.66,79.46,79.62,84600.0,49.2206,49.3197,49.1959,49.2949,84600.0
2008-05-08 11:55:00,79.59,79.77,79.59,79.71,39800.0,49.2763,49.3878,49.2763,49.3506,39800.0
2008-05-08 12:00:00,79.71,79.86,79.68,79.84,41100.0,49.3506,49.4435,49.3321,49.4311,41100.0
2008-05-08 12:05:00,79.83,79.99,79.79,79.99,25400.0,49.4249,49.524,49.4002,49.524,25400.0
2008-05-08 12:10:00,79.98,80.04,79.86,80.0,49100.0,49.5178,49.5549,49.4435,49.5302,49100.0
2008-05-08 12:15:00,79.98,80.15,79.94,80.12,41500.0,49.5178,49.6231,49.493,49.6045,41500.0
2008-05-08 12:20:00,80.12,80.24,80.08,80.23,46300.0,49.6045,49.6788,49.5797,49.6726,46300.0
2008-05-08 12:25:00,80.23,80.29,80.06,80.06,32800.0,49.6726,49.7097,49.5673,49.5673,32800.0
2008-05-08 12:30:00,80.06,80.26,80.01,80.13,31800.0,49.5673,49.6912,49.5364,49.6107,31800.0
2008-05-08 12:35:00,80.09,80.15,80.02,80.02,28000.0,49.5859,49.6231,49.5426,49.5426,28000.0
2008-05-08 12:40:00,80.04,80.27,80.03,80.23,24900.0,49.5549,49.6973,49.5488,49.6726,24900.0
2008-05-08 12:45:00,80.26,80.57,80.26,80.57,50500.0,49.6912,49.8831,49.6912,49.8831,50500.0
2008-05-08 12:50:00,80.57,80.74,80.55,80.71,55700.0,49.8831,49.9883,49.8707,49.9698,55700.0
2008-05-08 12:55:00,80.69,80.72,80.47,80.61,60500.0,49.9574,49.976,49.8212,49.9079,60500.0
2008-05-08 13:00:00,80.61,80.67,80.55,80.62,38200.0,49.9079,49.945,49.8707,49.914,38200.0
2008-05-08 13:05:00,80.62,80.63,80.48,80.51,28200.0,49.914,49.9202,49.8274,49.8459,28200.0
2008-05-08 13:10:00,80.52,80.63,80.47,80.52,32100.0,49.8521,49.9202,49.8212,49.8521,32100.0
2008-05-08 13:15:00,80.53,80.62,80.34,80.54,45300.0,49.8583,49.914,49.7407,49.8645,45300.0
2008-05-08 13:20:00,80.55,80.81,80.51,80.73,51200.0,49.8707,50.0317,49.8459,49.9821,51200.0
2008-05-08 13:25:00,80.72,81.02,80.64,80.96,63900.0,49.976,50.1617,49.9264,50.1245,63900.0
2008-05-08 13:30:00,80.93,80.99,80.8,80.88,32600.0,50.106,50.1431,50.0255,50.075,32600.0
2008-05-08 13:35:00,80.88,80.98,80.85,80.89,46100.0,50.075,50.1369,50.0564,50.0812,46100.0
2008-05-08 13:40:00,80.85,81.08,80.85,81.07,38200.0,50.0564,50.1988,50.0564,50.1926,38200.0
2008-05-08 13:45:00,81.05,81.16,81.02,81.11,51000.0,50.1803,50.2484,50.1617,50.2174,51000.0
2008-05-08 13:50:00,81.11,81.5,81.1,81.49,70200.0,50.2174,50.4589,50.2112,50.4527,70200.0
2008-05-08 13:55:00,81.47,81.73,81.43,81.71,72600.0,50.4403,50.6013,50.4155,50.5889,72600.0
2008-05-08 14:00:00,81.71,81.78,81.68,81.71,104000.0,50.5889,50.6322,50.5703,50.5889,104000.0
2008-05-08 14:05:00,81.69,81.93,81.62,81.74,150800.0,50.5765,50.7251,50.5332,50.6075,150800.0
2008-05-08 14:10:00,81.74,81.74,81.55,81.59,49800.0,50.6075,50.6075,50.4898,50.5146,49800.0
2008-05-08 14:15:00,81.6,81.77,81.35,81.35,47200.0,50.5208,50.626,50.366,50.366,47200.0
2008-05-08 14:20:00,81.35,81.7,81.28,81.32,87600.0,50.366,50.5827,50.3227,50.3474,87600.0
2008-05-08 14:25:00,81.32,81.41,81.22,81.22,40600.0,50.3474,50.4032,50.2855,50.2855,40600.0
2008-05-08 14:30:00,81.23,81.48,81.04,81.45,35400.0,50.2917,50.4465,50.1741,50.4279,35400.0
2008-05-08 14:35:00,81.47,81.67,81.31,81.58,69000.0,50.4403,50.5641,50.3412,50.5084,69000.0
2008-05-08 14:40:00,81.58,81.59,81.2,81.25,43200.0,50.5084,50.5146,50.2731,50.3041,43200.0
2008-05-08 14:45:00,81.24,81.44,81.22,81.31,39000.0,50.2979,50.4217,50.2855,50.3412,39000.0
2008-05-08 14:50:00,81.32,81.4,81.25,81.37,30000.0,50.3474,50.397,50.3041,50.3784,30000.0
2008-05-08 14:55:00,81.36,81.4,81.17,81.23,29000.0,50.3722,50.397,50.2546,50.2917,29000.0
2008-05-08 15:00:00,81.23,81.46,81.22,81.28,39600.0,50.2917,50.4341,50.2855,50.3227,39600.0
2008-05-08 15:05:00,81.29,81.39,81.13,81.39,39800.0,50.3289,50.3908,50.2298,50.3908,39800.0
2008-05-08 15:10:00,81.37,81.41,81.15,81.21,31900.0,50.3784,50.4032,50.2422,50.2793,31900.0
2008-05-08 15:15:00,81.14,81.47,81.08,81.39,64600.0,50.236,50.4403,50.1988,50.3908,64600.0
2008-05-08 15:20:00,81.38,81.58,81.22,81.52,73700.0,50.3846,50.5084,50.2855,50.4713,73700.0
2008-05-08 15:25:00,81.54,81.66,81.38,81.47,76800.0,50.4836,50.5579,50.3846,50.4403,76800.0
2008-05-08 15:30:00,81.49,81.78,81.47,81.68,116600.0,50.4527,50.6322,50.4403,50.5703,116600.0
2008-05-08 15:35:00,81.69,81.81,81.55,81.64,75400.0,50.5765,50.6508,50.4898,50.5456,75400.0
2008-05-08 15:40:00,81.63,81.71,81.43,81.67,94700.0,50.5394,50.5889,50.4155,50.5641,94700.0
2008-05-08 15:45:00,81.68,81.78,81.59,81.68,91900.0,50.5703,50.6322,50.5146,50.5703,91900.0
2008-05-08 15:50:00,81.69,81.78,81.62,81.69,75900.0,50.5765,50.6322,50.5332,50.5765,75900.0
2008-05-08 15:55:00,81.7,81.9,81.69,81.76,139500.0,50.5827,50.7065,50.5765,50.6198,139500.0
2008-05-09 09:30:00,80.91,81.5,80.8,80.91,94000.0,50.0936,50.4589,50.0255,50.0936,94000.0
2008-05-09 09:35:00,80.9,80.9,80.2,80.2,122200.0,50.0874,50.0874,49.654,49.654,122200.0
2008-05-09 09:40:00,80.2,80.5,79.35,79.81,119800.0,49.654,49.8397,49.1278,49.4125,119800.0
2008-05-09 09:45:00,79.85,79.85,79.32,79.44,63500.0,49.4373,49.4373,49.1092,49.1835,63500.0
2008-05-09 09:50:00,79.45,79.68,79.09,79.32,104600.0,49.1897,49.3321,48.9668,49.1092,104600.0
2008-05-09 09:55:00,79.36,79.6,79.29,79.35,78900.0,49.1339,49.2825,49.0906,49.1278,78900.0
2008-05-09 10:00:00,79.34,79.61,79.06,79.07,113800.0,49.1216,49.2887,48.9482,48.9544,113800.0
2008-05-09 10:05:00,79.08,79.09,78.6,78.6,111000.0,48.9606,48.9668,48.6634,48.6634,111000.0
2008-05-09 10:10:00,78.6,78.83,78.33,78.6,67000.0,48.6634,48.8058,48.4962,48.6634,67000.0
2008-05-09 10:15:00,78.61,78.96,78.47,78.83,60900.0,48.6696,48.8863,48.5829,48.8058,60900.0
2008-05-09 10:20:00,78.81,78.91,78.5,78.61,48900.0,48.7934,48.8553,48.6015,48.6696,48900.0
2008-05-09 10:25:00,78.62,78.73,78.54,78.56,43600.0,48.6758,48.7439,48.6263,48.6386,43600.0
2008-05-09 10:30:00,78.53,78.55,78.26,78.39,57300.0,48.6201,48.6324,48.4529,48.5334,57300.0
2008-05-09 10:35:00,78.4,78.4,78.1,78.1,54700.0,48.5396,48.5396,48.3538,48.3538,54700.0
2008-05-09 10:40:00,78.06,78.43,78.06,78.4,63200.0,48.3291,48.5582,48.3291,48.5396,63200.0
2008-05-09 10:45:00,78.4,78.44,78.15,78.16,84800.0,48.5396,48.5643,48.3848,48.391,84800.0
2008-05-09 10:50:00,78.16,78.3,78.1,78.15,58500.0,48.391,48.4777,48.3538,48.3848,58500.0
2008-05-09 10:55:00,78.15,78.29,78.11,78.28,37100.0,48.3848,48.4715,48.36,48.4653,37100.0
2008-05-09 11:00:00,78.27,78.51,78.27,78.49,51000.0,48.4591,48.6077,48.4591,48.5953,51000.0
2008-05-09 11:05:00,78.49,78.62,78.46,78.53,36900.0,48.5953,48.6758,48.5767,48.6201,36900.0
2008-05-09 11:10:00,78.54,78.54,78.22,78.28,29500.0,48.6263,48.6263,48.4281,48.4653,29500.0
2008-05-09 11:15:00,78.26,78.28,78.1,78.14,39100.0,48.4529,48.4653,48.3538,48.3786,39100.0
2008-05-09 11:20:00,78.15,78.15,77.65,77.65,150100.0,48.3848,48.3848,48.0752,48.0752,150100.0
2008-05-09 11:25:00,77.65,77.91,77.56,77.9,116100.0,48.0752,48.2362,48.0195,48.23,116100.0
2008-05-09 11:30:00,77.91,78.13,77.88,78.08,50900.0,48.2362,48.3724,48.2176,48.3415,50900.0
2008-05-09 11:35:00,78.11,78.2,77.91,77.92,36700.0,48.36,48.4158,48.2362,48.2424,36700.0
2008-05-09 11:40:00,77.89,78.0,77.89,77.96,41300.0,48.2238,48.2919,48.2238,48.2672,41300.0
2008-05-09 11:45:00,77.98,78.05,77.97,78.05,28500.0,48.2795,48.3229,48.2734,48.3229,28500.0
2008-05-09 11:50:00,78.05,78.06,77.8,77.88,34800.0,48.3229,48.3291,48.1681,48.2176,34800.0
2008-05-09 11:55:00,77.88,78.03,77.81,77.97,56400.0,48.2176,48.3105,48.1743,48.2734,56400.0
2008-05-09 12:00:00,77.98,78.17,77.9,77.9,58100.0,48.2795,48.3972,48.23,48.23,58100.0
2008-05-09 12:05:00,77.89,77.89,77.75,77.76,29300.0,48.2238,48.2238,48.1371,48.1433,29300.0
2008-05-09 12:10:00,77.78,77.79,77.42,77.42,55500.0,48.1557,48.1619,47.9328,47.9328,55500.0
2008-05-09 12:15:00,77.42,77.44,77.22,77.33,58700.0,47.9328,47.9452,47.809,47.8771,58700.0
2008-05-09 12:20:00,77.34,77.34,77.25,77.26,42900.0,47.8833,47.8833,47.8276,47.8338,42900.0
2008-05-09 12:25:00,77.26,77.52,77.26,77.48,38800.0,47.8338,47.9947,47.8338,47.97,38800.0
2008-05-09 12:30:00,77.47,77.47,77.08,77.13,39100.0,47.9638,47.9638,47.7223,47.7533,39100.0
2008-05-09 12:35:00,77.11,77.2,77.04,77.08,53200.0,47.7409,47.7966,47.6976,47.7223,53200.0
2008-05-09 12:40:00,77.06,77.21,77.0,77.2,40500.0,47.7099,47.8028,47.6728,47.7966,40500.0
2008-05-09 12:45:00,77.19,77.43,77.19,77.35,33300.0,47.7904,47.939,47.7904,47.8895,33300.0
2008-05-09 12:50:00,77.37,77.61,77.21,77.48,47900.0,47.9019,48.0505,47.8028,47.97,47900.0
2008-05-09 12:55:00,77.49,77.81,77.49,77.81,36400.0,47.9762,48.1743,47.9762,48.1743,36400.0
2008-05-09 13:00:00,77.84,77.93,77.75,77.87,29700.0,48.1929,48.2486,48.1371,48.2114,29700.0
2008-05-09 13:05:00,77.88,77.88,77.65,77.69,29500.0,48.2176,48.2176,48.0752,48.1,29500.0
2008-05-09 13:10:00,77.67,77.67,77.47,77.58,31700.0,48.0876,48.0876,47.9638,48.0319,31700.0
2008-05-09 13:15:00,77.55,77.58,77.4,77.47,20200.0,48.0133,48.0319,47.9205,47.9638,20200.0
2008-05-09 13:20:00,77.48,77.83,77.46,77.8,33100.0,47.97,48.1867,47.9576,48.1681,33100.0
2008-05-09 13:25:00,77.8,77.82,77.06,77.43,33500.0,48.1681,48.1805,47.7099,47.939,33500.0
2008-05-09 13:30:00,77.43,77.57,77.38,77.47,31700.0,47.939,48.0257,47.9081,47.9638,31700.0
2008-05-09 13:35:00,77.46,77.74,77.44,77.71,24700.0,47.9576,48.131,47.9452,48.1124,24700.0
2008-05-09 13:40:00,77.69,77.77,77.49,77.49,24000.0,48.1,48.1495,47.9762,47.9762,24000.0
2008-05-09 13:45:00,77.49,77.76,77.49,77.67,21800.0,47.9762,48.1433,47.9762,48.0876,21800.0
2008-05-09 13:50:00,77.67,77.88,77.67,77.77,23000.0,48.0876,48.2176,48.0876,48.1495,23000.0
2008-05-09 13:55:00,77.78,77.84,77.69,77.78,37600.0,48.1557,48.1929,48.1,48.1557,37600.0
2008-05-09 14:00:00,77.79,78.0,77.73,77.99,25300.0,48.1619,48.2919,48.1248,48.2857,25300.0
2008-05-09 14:05:00,78.01,78.27,77.94,78.1,39600.0,48.2981,48.4591,48.2548,48.3538,39600.0
2008-05-09 14:10:00,78.1,78.11,77.88,77.91,51200.0,48.3538,48.36,48.2176,48.2362,51200.0
2008-05-09 14:15:00,77.91,78.03,77.9,77.96,35300.0,48.2362,48.3105,48.23,48.2672,35300.0
2008-05-09 14:20:00,77.93,77.93,77.74,77.75,43000.0,48.2486,48.2486,48.131,48.1371,43000.0
2008-05-09 14:25:00,77.75,77.81,77.71,77.79,33600.0,48.1371,48.1743,48.1124,48.1619,33600.0
2008-05-09 14:30:00,77.79,77.88,77.7,77.86,27700.0,48.1619,48.2176,48.1062,48.2053,27700.0
2008-05-09 14:35:00,77.83,77.94,77.78,77.94,22000.0,48.1867,48.2548,48.1557,48.2548,22000.0
2008-05-09 14:40:00,77.95,77.98,77.79,77.91,28400.0,48.261,48.2795,48.1619,48.2362,28400.0
2008-05-09 14:45:00,77.91,78.0,77.86,77.86,23800.0,48.2362,48.2919,48.2053,48.2053,23800.0
2008-05-09 14:50:00,77.89,77.98,77.86,77.96,22300.0,48.2238,48.2795,48.2053,48.2672,22300.0
2008-05-09 14:55:00,77.96,78.25,77.91,78.22,35300.0,48.2672,48.4467,48.2362,48.4281,35300.0
2008-05-09 15:00:00,78.24,78.27,77.94,78.07,50400.0,48.4405,48.4591,48.2548,48.3353,50400.0
2008-05-09 15:05:00,78.08,78.31,78.08,78.3,52300.0,48.3415,48.4839,48.3415,48.4777,52300.0
2008-05-09 15:10:00,78.28,78.29,78.07,78.17,42500.0,48.4653,48.4715,48.3353,48.3972,42500.0
2008-05-09 15:15:00,78.17,78.4,78.17,78.29,64200.0,48.3972,48.5396,48.3972,48.4715,64200.0
2008-05-09 15:20:00,78.28,78.47,78.23,78.42,70500.0,48.4653,48.5829,48.4343,48.552,70500.0
2008-05-09 15:25:00,78.43,78.76,78.42,78.61,117500.0,48.5582,48.7625,48.552,48.6696,117500.0
2008-05-09 15:30:00,78.57,78.8,78.54,78.69,49400.0,48.6448,48.7872,48.6263,48.7191,49400.0
2008-05-09 15:35:00,78.7,78.8,78.6,78.66,63400.0,48.7253,48.7872,48.6634,48.7006,63400.0
2008-05-09 15:40:00,78.65,78.74,78.5,78.55,83400.0,48.6944,48.7501,48.6015,48.6324,83400.0
2008-05-09 15:45:00,78.55,78.56,78.23,78.26,71000.0,48.6324,48.6386,48.4343,48.4529,71000.0
2008-05-09 15:50:00,78.27,78.52,78.23,78.49,80400.0,48.4591,48.6139,48.4343,48.5953,80400.0
2008-05-09 15:55:00,78.47,78.54,78.44,78.54,134500.0,48.5829,48.6263,48.5643,48.6263,134500.0
2008-05-12 09:30:00,78.79,79.35,78.23,79.07,107500.0,48.781,49.1278,48.4343,48.9544,107500.0
2008-05-12 09:35:00,79.11,79.13,78.35,78.4,77600.0,48.9792,48.9915,48.5086,48.5396,77600.0
2008-05-12 09:40:00,78.4,78.63,78.27,78.52,100600.0,48.5396,48.682,48.4591,48.6139,100600.0
2008-05-12 09:45:00,78.53,78.84,78.28,78.65,68400.0,48.6201,48.812,48.4653,48.6944,68400.0
2008-05-12 09:50:00,78.66,78.92,78.64,78.81,57800.0,48.7006,48.8615,48.6882,48.7934,57800.0
2008-05-12 09:55:00,78.82,78.86,78.56,78.86,53800.0,48.7996,48.8244,48.6386,48.8244,53800.0
2008-05-12 10:00:00,78.86,78.86,78.61,78.82,69900.0,48.8244,48.8244,48.6696,48.7996,69900.0
2008-05-12 10:05:00,78.82,78.85,78.62,78.76,60600.0,48.7996,48.8182,48.6758,48.7625,60600.0
2008-05-12 10:10:00,78.79,79.11,78.79,78.97,77300.0,48.781,48.9792,48.781,48.8925,77300.0
2008-05-12 10:15:00,78.98,79.16,78.87,79.1,104700.0,48.8987,49.0101,48.8306,48.973,104700.0
2008-05-12 10:20:00,79.09,79.48,79.09,79.47,95800.0,48.9668,49.2082,48.9668,49.202,95800.0
2008-05-12 10:25:00,79.48,79.48,79.26,79.26,34200.0,49.2082,49.2082,49.072,49.072,34200.0
2008-05-12 10:30:00,79.28,79.44,79.08,79.29,90500.0,49.0844,49.1835,48.9606,49.0906,90500.0
2008-05-12 10:35:00,79.3,79.41,79.17,79.25,67200.0,49.0968,49.1649,49.0163,49.0658,67200.0
2008-05-12 10:40:00,79.3,79.42,79.2,79.4,36500.0,49.0968,49.1711,49.0349,49.1587,36500.0
2008-05-12 10:45:00,79.42,79.77,79.42,79.74,81600.0,49.1711,49.3878,49.1711,49.3692,81600.0
2008-05-12 10:50:00,79.74,79.89,79.69,79.84,53400.0,49.3692,49.4621,49.3383,49.4311,53400.0
2008-05-12 10:55:00,79.79,80.05,79.78,80.03,75000.0,49.4002,49.5611,49.394,49.5488,75000.0
2008-05-12 11:00:00,80.03,80.12,79.97,80.11,72200.0,49.5488,49.6045,49.5116,49.5983,72200.0
2008-05-12 11:05:00,80.13,80.25,79.99,80.04,81800.0,49.6107,49.685,49.524,49.5549,81800.0
2008-05-12 11:10:00,80.07,80.14,79.96,79.96,41200.0,49.5735,49.6169,49.5054,49.5054,41200.0
2008-05-12 11:15:00,79.98,79.98,79.51,79.61,47200.0,49.5178,49.5178,49.2268,49.2887,47200.0
2008-05-12 11:20:00,79.64,79.71,79.52,79.67,26900.0,49.3073,49.3506,49.233,49.3259,26900.0
2008-05-12 11:25:00,79.66,79.97,79.64,79.97,38300.0,49.3197,49.5116,49.3073,49.5116,38300.0
2008-05-12 11:30:00,80.0,80.11,79.99,79.99,47200.0,49.5302,49.5983,49.524,49.524,47200.0
2008-05-12 11:35:00,79.98,80.23,79.9,80.23,32800.0,49.5178,49.6726,49.4683,49.6726,32800.0
2008-05-12 11:40:00,80.24,80.25,80.05,80.19,39000.0,49.6788,49.685,49.5611,49.6478,39000.0
2008-05-12 11:45:00,80.18,80.41,80.18,80.34,37900.0,49.6416,49.784,49.6416,49.7407,37900.0
2008-05-12 11:50:00,80.35,80.39,80.29,80.33,38400.0,49.7469,49.7716,49.7097,49.7345,38400.0
2008-05-12 11:55:00,80.3,80.48,80.3,80.44,27900.0,49.7159,49.8274,49.7159,49.8026,27900.0
2008-05-12 12:00:00,80.43,80.54,80.4,80.46,41600.0,49.7964,49.8645,49.7778,49.815,41600.0
2008-05-12 12:05:00,80.46,80.47,80.04,80.2,28900.0,49.815,49.8212,49.5549,49.654,28900.0
2008-05-12 12:10:00,80.2,80.25,80.04,80.21,43200.0,49.654,49.685,49.5549,49.6602,43200.0
2008-05-12 12:15:00,80.24,80.36,80.18,80.27,32400.0,49.6788,49.7531,49.6416,49.6973,32400.0
2008-05-12 12:20:00,80.26,80.46,80.23,80.35,23900.0,49.6912,49.815,49.6726,49.7469,23900.0
2008-05-12 12:25:00,80.33,80.36,80.16,80.19,31500.0,49.7345,49.7531,49.6292,49.6478,31500.0
2008-05-12 12:30:00,80.17,80.37,80.12,80.36,27900.0,49.6354,49.7593,49.6045,49.7531,27900.0
2008-05-12 12:35:00,80.35,80.51,80.34,80.45,31800.0,49.7469,49.8459,49.7407,49.8088,31800.0
2008-05-12 12:40:00,80.44,80.48,80.3,80.34,22500.0,49.8026,49.8274,49.7159,49.7407,22500.0
2008-05-12 12:45:00,80.34,80.53,80.34,80.41,14800.0,49.7407,49.8583,49.7407,49.784,14800.0
2008-05-12 12:50:00,80.41,80.6,80.4,80.58,52100.0,49.784,49.9017,49.7778,49.8893,52100.0
2008-05-12 12:55:00,80.6,80.6,80.38,80.39,32300.0,49.9017,49.9017,49.7655,49.7716,32300.0
2008-05-12 13:00:00,80.38,80.56,80.26,80.33,30700.0,49.7655,49.8769,49.6912,49.7345,30700.0
2008-05-12 13:05:00,80.34,80.53,80.27,80.5,33600.0,49.7407,49.8583,49.6973,49.8397,33600.0
2008-05-12 13:10:00,80.51,80.55,80.33,80.33,13400.0,49.8459,49.8707,49.7345,49.7345,13400.0
2008-05-12 13:15:00,80.33,80.46,80.27,80.46,18300.0,49.7345,49.815,49.6973,49.815,18300.0
2008-05-12 13:20:00,80.47,80.52,80.45,80.48,14800.0,49.8212,49.8521,49.8088,49.8274,14800.0
2008-05-12 13:25:00,80.49,80.56,80.44,80.49,26100.0,49.8336,49.8769,49.8026,49.8336,26100.0
2008-05-12 13:30:00,80.5,80.52,80.32,80.49,23500.0,49.8397,49.8521,49.7283,49.8336,23500.0
2008-05-12 13:35:00,80.48,80.54,80.3,80.54,33800.0,49.8274,49.8645,49.7159,49.8645,33800.0
2008-05-12 13:40:00,80.53,80.71,80.53,80.58,37400.0,49.8583,49.9698,49.8583,49.8893,37400.0
2008-05-12 13:45:00,80.59,80.69,80.48,80.66,20600.0,49.8955,49.9574,49.8274,49.9388,20600.0
2008-05-12 13:50:00,80.65,80.65,80.54,80.57,14900.0,49.9326,49.9326,49.8645,49.8831,14900.0
2008-05-12 13:55:00,80.58,80.85,80.58,80.84,31700.0,49.8893,50.0564,49.8893,50.0503,31700.0
2008-05-12 14:00:00,80.84,80.86,80.71,80.74,35100.0,50.0503,50.0626,49.9698,49.9883,35100.0
2008-05-12 14:05:00,80.76,80.79,80.67,80.79,23600.0,50.0007,50.0193,49.945,50.0193,23600.0
2008-05-12 14:10:00,80.79,80.96,80.75,80.92,52200.0,50.0193,50.1245,49.9945,50.0998,52200.0
2008-05-12 14:15:00,80.92,80.95,80.79,80.84,36400.0,50.0998,50.1184,50.0193,50.0503,36400.0
2008-05-12 14:20:00,80.86,80.95,80.73,80.93,42600.0,50.0626,50.1184,49.9821,50.106,42600.0
2008-05-12 14:25:00,80.94,81.23,80.94,81.22,69800.0,50.1122,50.2917,50.1122,50.2855,69800.0
2008-05-12 14:30:00,81.22,81.4,81.16,81.31,62500.0,50.2855,50.397,50.2484,50.3412,62500.0
2008-05-12 14:35:00,81.32,81.41,81.15,81.21,66800.0,50.3474,50.4032,50.2422,50.2793,66800.0
2008-05-12 14:40:00,81.21,81.34,81.16,81.23,44900.0,50.2793,50.3598,50.2484,50.2917,44900.0
2008-05-12 14:45:00,81.25,81.38,81.22,81.36,35300.0,50.3041,50.3846,50.2855,50.3722,35300.0
2008-05-12 14:50:00,81.39,81.55,81.35,81.54,65600.0,50.3908,50.4898,50.366,50.4836,65600.0
2008-05-12 14:55:00,81.52,81.56,81.37,81.39,44000.0,50.4713,50.496,50.3784,50.3908,44000.0
2008-05-12 15:00:00,81.39,81.44,81.16,81.31,56900.0,50.3908,50.4217,50.2484,50.3412,56900.0
2008-05-12 15:05:00,81.35,81.47,81.19,81.26,54900.0,50.366,50.4403,50.2669,50.3103,54900.0
2008-05-12 15:10:00,81.29,81.38,81.07,81.07,41200.0,50.3289,50.3846,50.1926,50.1926,41200.0
2008-05-12 15:15:00,81.09,81.35,81.09,81.35,42200.0,50.205,50.366,50.205,50.366,42200.0
2008-05-12 15:20:00,81.34,81.37,81.19,81.22,56900.0,50.3598,50.3784,50.2669,50.2855,56900.0
2008-05-12 15:25:00,81.22,81.28,81.06,81.09,49700.0,50.2855,50.3227,50.1865,50.205,49700.0
2008-05-12 15:30:00,81.09,81.22,81.0,81.2,53000.0,50.205,50.2855,50.1493,50.2731,53000.0
2008-05-12 15:35:00,81.22,81.36,81.17,81.27,76000.0,50.2855,50.3722,50.2546,50.3165,76000.0
2008-05-12 15:40:00,81.27,81.48,81.13,81.47,86700.0,50.3165,50.4465,50.2298,50.4403,86700.0
2008-05-12 15:45:00,81.46,81.49,81.25,81.38,112100.0,50.4341,50.4527,50.3041,50.3846,112100.0
2008-05-12 15:50:00,81.38,81.39,81.27,81.33,125000.0,50.3846,50.3908,50.3165,50.3536,125000.0
2008-05-12 15:55:00,81.33,81.38,81.19,81.19,141300.0,50.3536,50.3846,50.2669,50.2669,141300.0
2008-05-13 09:30:00,81.44,81.44,80.73,80.92,55700.0,50.4217,50.4217,49.9821,50.0998,55700.0
2008-05-13 09:35:00,80.95,81.5,80.95,81.2,57800.0,50.1184,50.4589,50.1184,50.2731,57800.0
2008-05-13 09:40:00,81.17,81.36,80.91,80.94,85600.0,50.2546,50.3722,50.0936,50.1122,85600.0
2008-05-13 09:45:00,80.94,81.0,80.55,80.73,78300.0,50.1122,50.1493,49.8707,49.9821,78300.0
2008-05-13 09:50:00,80.68,80.83,80.38,80.83,79100.0,49.9512,50.0441,49.7655,50.0441,79100.0
2008-05-13 09:55:00,80.86,81.11,80.58,80.95,55600.0,50.0626,50.2174,49.8893,50.1184,55600.0
2008-05-13 10:00:00,80.93,81.12,80.83,80.97,90900.0,50.106,50.2236,50.0441,50.1307,90900.0
2008-05-13 10:05:00,80.97,81.19,80.88,81.12,80600.0,50.1307,50.2669,50.075,50.2236,80600.0
2008-05-13 10:10:00,81.16,81.46,80.65,80.76,130800.0,50.2484,50.4341,49.9326,50.0007,130800.0
2008-05-13 10:15:00,80.76,80.87,80.56,80.79,59200.0,50.0007,50.0688,49.8769,50.0193,59200.0
2008-05-13 10:20:00,80.76,80.83,80.56,80.79,44700.0,50.0007,50.0441,49.8769,50.0193,44700.0
2008-05-13 10:25:00,80.8,80.92,80.66,80.76,28800.0,50.0255,50.0998,49.9388,50.0007,28800.0
2008-05-13 10:30:00,80.75,80.98,80.73,80.91,31000.0,49.9945,50.1369,49.9821,50.0936,31000.0
2008-05-13 10:35:00,80.92,81.01,80.79,80.98,43600.0,50.0998,50.1555,50.0193,50.1369,43600.0
2008-05-13 10:40:00,80.99,81.01,80.67,80.72,45200.0,50.1431,50.1555,49.945,49.976,45200.0
2008-05-13 10:45:00,80.71,80.76,80.44,80.48,42100.0,49.9698,50.0007,49.8026,49.8274,42100.0
2008-05-13 10:50:00,80.47,80.7,80.37,80.51,36800.0,49.8212,49.9636,49.7593,49.8459,36800.0
2008-05-13 10:55:00,80.5,80.5,80.25,80.4,40400.0,49.8397,49.8397,49.685,49.7778,40400.0
2008-05-13 11:00:00,80.4,80.49,80.31,80.37,38700.0,49.7778,49.8336,49.7221,49.7593,38700.0
2008-05-13 11:05:00,80.35,80.52,80.32,80.37,33800.0,49.7469,49.8521,49.7283,49.7593,33800.0
2008-05-13 11:10:00,80.36,80.61,80.27,80.46,99100.0,49.7531,49.9079,49.6973,49.815,99100.0
2008-05-13 11:15:00,80.47,80.69,80.39,80.56,65000.0,49.8212,49.9574,49.7716,49.8769,65000.0
2008-05-13 11:20:00,80.58,80.87,80.55,80.7,49800.0,49.8893,50.0688,49.8707,49.9636,49800.0
2008-05-13 11:25:00,80.7,80.73,80.6,80.64,41100.0,49.9636,49.9821,49.9017,49.9264,41100.0
2008-05-13 11:30:00,80.64,80.66,80.57,80.57,29800.0,49.9264,49.9388,49.8831,49.8831,29800.0
2008-05-13 11:35:00,80.57,80.73,80.57,80.61,43000.0,49.8831,49.9821,49.8831,49.9079,43000.0
2008-05-13 11:40:00,80.61,80.72,80.51,80.71,48300.0,49.9079,49.976,49.8459,49.9698,48300.0
2008-05-13 11:45:00,80.71,80.84,80.63,80.67,39500.0,49.9698,50.0503,49.9202,49.945,39500.0
2008-05-13 11:50:00,80.66,80.77,80.63,80.74,30800.0,49.9388,50.0069,49.9202,49.9883,30800.0
2008-05-13 11:55:00,80.76,81.02,80.74,80.79,92200.0,50.0007,50.1617,49.9883,50.0193,92200.0
2008-05-13 12:00:00,80.79,80.79,80.34,80.43,41100.0,50.0193,50.0193,49.7407,49.7964,41100.0
2008-05-13 12:05:00,80.4,80.44,80.14,80.34,50800.0,49.7778,49.8026,49.6169,49.7407,50800.0
2008-05-13 12:10:00,80.33,80.63,80.27,80.59,26700.0,49.7345,49.9202,49.6973,49.8955,26700.0
2008-05-13 12:15:00,80.56,80.66,80.32,80.38,26300.0,49.8769,49.9388,49.7283,49.7655,26300.0
2008-05-13 12:20:00,80.39,80.44,80.3,80.4,22600.0,49.7716,49.8026,49.7159,49.7778,22600.0
2008-05-13 12:25:00,80.42,80.44,80.3,80.3,29700.0,49.7902,49.8026,49.7159,49.7159,29700.0
2008-05-13 12:30:00,80.3,80.33,80.16,80.18,39300.0,49.7159,49.7345,49.6292,49.6416,39300.0
2008-05-13 12:35:00,80.19,80.29,80.11,80.28,46400.0,49.6478,49.7097,49.5983,49.7035,46400.0
2008-05-13 12:40:00,80.26,80.33,80.17,80.3,38200.0,49.6912,49.7345,49.6354,49.7159,38200.0
2008-05-13 12:45:00,80.32,80.51,80.32,80.5,80800.0,49.7283,49.8459,49.7283,49.8397,80800.0
2008-05-13 12:50:00,80.49,80.56,80.34,80.34,63200.0,49.8336,49.8769,49.7407,49.7407,63200.0
2008-05-13 12:55:00,80.36,80.49,80.35,80.43,19700.0,49.7531,49.8336,49.7469,49.7964,19700.0
2008-05-13 13:00:00,80.45,80.54,80.39,80.51,64300.0,49.8088,49.8645,49.7716,49.8459,64300.0
2008-05-13 13:05:00,80.5,80.62,80.45,80.62,17700.0,49.8397,49.914,49.8088,49.914,17700.0
2008-05-13 13:10:00,80.63,80.71,80.54,80.63,26800.0,49.9202,49.9698,49.8645,49.9202,26800.0
2008-05-13 13:15:00,80.63,80.71,80.57,80.68,19900.0,49.9202,49.9698,49.8831,49.9512,19900.0
2008-05-13 13:20:00,80.7,80.75,80.62,80.69,51200.0,49.9636,49.9945,49.914,49.9574,51200.0
2008-05-13 13:25:00,80.73,80.87,80.71,80.79,28100.0,49.9821,50.0688,49.9698,50.0193,28100.0
2008-05-13 13:30:00,80.78,80.86,80.72,80.8,41700.0,50.0131,50.0626,49.976,50.0255,41700.0
2008-05-13 13:35:00,80.77,80.87,80.75,80.87,36700.0,50.0069,50.0688,49.9945,50.0688,36700.0
2008-05-13 13:40:00,80.87,80.92,80.8,80.92,28700.0,50.0688,50.0998,50.0255,50.0998,28700.0
2008-05-13 13:45:00,80.92,80.99,80.82,80.82,41100.0,50.0998,50.1431,50.0379,50.0379,41100.0
2008-05-13 13:50:00,80.83,80.99,80.82,80.93,45100.0,50.0441,50.1431,50.0379,50.106,45100.0
2008-05-13 13:55:00,80.94,80.94,80.76,80.76,36500.0,50.1122,50.1122,50.0007,50.0007,36500.0
2008-05-13 14:00:00,80.75,80.98,80.73,80.87,36900.0,49.9945,50.1369,49.9821,50.0688,36900.0
2008-05-13 14:05:00,80.86,81.0,80.83,80.92,29300.0,50.0626,50.1493,50.0441,50.0998,29300.0
2008-05-13 14:10:00,80.92,81.01,80.8,80.89,33100.0,50.0998,50.1555,50.0255,50.0812,33100.0
2008-05-13 14:15:00,80.88,80.94,80.73,80.75,33400.0,50.075,50.1122,49.9821,49.9945,33400.0
2008-05-13 14:20:00,80.75,80.89,80.71,80.71,40100.0,49.9945,50.0812,49.9698,49.9698,40100.0
2008-05-13 14:25:00,80.71,80.79,80.58,80.63,41500.0,49.9698,50.0193,49.8893,49.9202,41500.0
2008-05-13 14:30:00,80.66,80.81,80.61,80.75,26400.0,49.9388,50.0317,49.9079,49.9945,26400.0
2008-05-13 14:35:00,80.75,80.89,80.72,80.82,25800.0,49.9945,50.0812,49.976,50.0379,25800.0
2008-05-13 14:40:00,80.8,80.92,80.67,80.72,29400.0,50.0255,50.0998,49.945,49.976,29400.0
2008-05-13 14:45:00,80.74,80.81,80.59,80.67,20100.0,49.9883,50.0317,49.8955,49.945,20100.0
2008-05-13 14:50:00,80.67,80.92,80.64,80.83,20900.0,49.945,50.0998,49.9264,50.0441,20900.0
2008-05-13 14:55:00,80.81,81.08,80.77,81.01,30600.0,50.0317,50.1988,50.0069,50.1555,30600.0
2008-05-13 15:00:00,80.99,81.05,80.89,81.01,39200.0,50.1431,50.1803,50.0812,50.1555,39200.0
2008-05-13 15:05:00,81.01,81.1,80.94,81.09,23900.0,50.1555,50.2112,50.1122,50.205,23900.0
2008-05-13 15:10:00,81.09,81.13,80.88,80.94,34900.0,50.205,50.2298,50.075,50.1122,34900.0
2008-05-13 15:15:00,80.91,80.97,80.82,80.93,36500.0,50.0936,50.1307,50.0379,50.106,36500.0
2008-05-13 15:20:00,80.93,81.01,80.86,80.94,44400.0,50.106,50.1555,50.0626,50.1122,44400.0
2008-05-13 15:25:00,80.94,80.97,80.73,80.83,30000.0,50.1122,50.1307,49.9821,50.0441,30000.0
2008-05-13 15:30:00,80.87,80.96,80.82,80.92,42800.0,50.0688,50.1245,50.0379,50.0998,42800.0
2008-05-13 15:35:00,80.95,81.15,80.92,81.13,47500.0,50.1184,50.2422,50.0998,50.2298,47500.0
2008-05-13 15:40:00,81.12,81.27,81.09,81.15,53600.0,50.2236,50.3165,50.205,50.2422,53600.0
2008-05-13 15:45:00,81.14,81.31,81.06,81.19,52000.0,50.236,50.3412,50.1865,50.2669,52000.0
2008-05-13 15:50:00,81.19,81.32,81.17,81.26,51200.0,50.2669,50.3474,50.2546,50.3103,51200.0
2008-05-13 15:55:00,81.25,81.33,81.22,81.25,89700.0,50.3041,50.3536,50.2855,50.3041,89700.0
2008-05-14 09:30:00,81.38,81.9,80.44,81.75,66800.0,50.3846,50.7065,49.8026,50.6137,66800.0
2008-05-14 09:35:00,81.72,81.93,81.64,81.88,55200.0,50.5951,50.7251,50.5456,50.6941,55200.0
2008-05-14 09:40:00,81.86,81.86,80.58,81.03,169500.0,50.6818,50.6818,49.8893,50.1679,169500.0
2008-05-14 09:45:00,81.03,81.45,80.76,81.43,70600.0,50.1679,50.4279,50.0007,50.4155,70600.0
2008-05-14 09:50:00,81.43,81.68,80.81,81.06,107900.0,50.4155,50.5703,50.0317,50.1865,107900.0
2008-05-14 09:55:00,81.03,81.4,80.93,81.15,79300.0,50.1679,50.397,50.106,50.2422,79300.0
2008-05-14 10:00:00,81.17,81.7,81.15,81.55,68600.0,50.2546,50.5827,50.2422,50.4898,68600.0
2008-05-14 10:05:00,81.52,81.55,81.23,81.23,57200.0,50.4713,50.4898,50.2917,50.2917,57200.0
2008-05-14 10:10:00,81.18,81.62,81.11,81.55,70600.0,50.2608,50.5332,50.2174,50.4898,70600.0
2008-05-14 10:15:00,81.57,81.88,81.55,81.8,50400.0,50.5022,50.6941,50.4898,50.6446,50400.0
2008-05-14 10:20:00,81.83,81.89,81.63,81.72,19300.0,50.6632,50.7003,50.5394,50.5951,19300.0
2008-05-14 10:25:00,81.72,81.96,81.7,81.72,32700.0,50.5951,50.7437,50.5827,50.5951,32700.0
2008-05-14 10:30:00,81.72,82.11,81.72,82.04,69800.0,50.5951,50.8365,50.5951,50.7932,69800.0
2008-05-14 10:35:00,82.04,82.37,82.0,82.21,88500.0,50.7932,50.9975,50.7684,50.8985,88500.0
2008-05-14 10:40:00,82.26,82.26,81.98,82.04,65600.0,50.9294,50.9294,50.7561,50.7932,65600.0
2008-05-14 10:45:00,82.06,82.12,81.92,81.98,35300.0,50.8056,50.8427,50.7189,50.7561,35300.0
2008-05-14 10:50:00,81.99,82.1,81.86,82.06,29100.0,50.7622,50.8304,50.6818,50.8056,29100.0
2008-05-14 10:55:00,82.04,82.15,82.0,82.09,41900.0,50.7932,50.8613,50.7684,50.8242,41900.0
2008-05-14 11:00:00,82.09,82.35,82.09,82.3,42400.0,50.8242,50.9851,50.8242,50.9542,42400.0
2008-05-14 11:05:00,82.28,82.35,82.01,82.08,38100.0,50.9418,50.9851,50.7746,50.818,38100.0
2008-05-14 11:10:00,82.03,82.18,82.0,82.18,18500.0,50.787,50.8799,50.7684,50.8799,18500.0
2008-05-14 11:15:00,82.18,82.25,82.04,82.05,15700.0,50.8799,50.9232,50.7932,50.7994,15700.0
2008-05-14 11:20:00,82.08,82.12,81.98,82.02,36100.0,50.818,50.8427,50.7561,50.7808,36100.0
2008-05-14 11:25:00,82.01,82.16,81.98,82.01,39700.0,50.7746,50.8675,50.7561,50.7746,39700.0
2008-05-14 11:30:00,82.01,82.07,81.99,82.0,30800.0,50.7746,50.8118,50.7622,50.7684,30800.0
2008-05-14 11:35:00,82.0,82.04,81.76,81.79,58500.0,50.7684,50.7932,50.6198,50.6384,58500.0
2008-05-14 11:40:00,81.76,82.22,81.76,82.18,28300.0,50.6198,50.9046,50.6198,50.8799,28300.0
2008-05-14 11:45:00,82.18,82.35,82.15,82.3,27000.0,50.8799,50.9851,50.8613,50.9542,27000.0
2008-05-14 11:50:00,82.3,82.4,82.07,82.08,28200.0,50.9542,51.0161,50.8118,50.818,28200.0
2008-05-14 11:55:00,82.09,82.17,82.06,82.06,15600.0,50.8242,50.8737,50.8056,50.8056,15600.0
2008-05-14 12:00:00,82.08,82.18,81.99,82.18,23400.0,50.818,50.8799,50.7622,50.8799,23400.0
2008-05-14 12:05:00,82.17,82.19,81.39,82.09,22300.0,50.8737,50.8861,50.3908,50.8242,22300.0
2008-05-14 12:10:00,82.09,82.2,82.03,82.08,20300.0,50.8242,50.8923,50.787,50.818,20300.0
2008-05-14 12:15:00,82.08,82.14,81.94,81.95,29600.0,50.818,50.8551,50.7313,50.7375,29600.0
2008-05-14 12:20:00,81.95,82.08,81.95,82.01,10900.0,50.7375,50.818,50.7375,50.7746,10900.0
2008-05-14 12:25:00,82.01,82.17,82.0,82.07,11000.0,50.7746,50.8737,50.7684,50.8118,11000.0
2008-05-14 12:30:00,82.05,82.1,81.99,82.07,11800.0,50.7994,50.8304,50.7622,50.8118,11800.0
2008-05-14 12:35:00,82.05,82.08,81.96,82.07,17500.0,50.7994,50.818,50.7437,50.8118,17500.0
2008-05-14 12:40:00,82.07,82.16,81.95,82.12,24500.0,50.8118,50.8675,50.7375,50.8427,24500.0
2008-05-14 12:45:00,82.11,82.15,82.02,82.11,10200.0,50.8365,50.8613,50.7808,50.8365,10200.0
2008-05-14 12:50:00,82.11,82.16,82.04,82.08,16200.0,50.8365,50.8675,50.7932,50.818,16200.0
2008-05-14 12:55:00,82.07,82.1,82.01,82.04,8800.0,50.8118,50.8304,50.7746,50.7932,8800.0
2008-05-14 13:00:00,82.05,82.1,82.0,82.08,16500.0,50.7994,50.8304,50.7684,50.818,16500.0
2008-05-14 13:05:00,82.06,82.15,82.04,82.1,30900.0,50.8056,50.8613,50.7932,50.8304,30900.0
2008-05-14 13:10:00,82.1,82.15,82.07,82.1,33700.0,50.8304,50.8613,50.8118,50.8304,33700.0
2008-05-14 13:15:00,82.09,82.12,82.07,82.1,17000.0,50.8242,50.8427,50.8118,50.8304,17000.0
2008-05-14 13:20:00,82.1,82.1,81.82,81.85,22600.0,50.8304,50.8304,50.657,50.6756,22600.0
2008-05-14 13:25:00,81.85,81.92,81.82,81.88,14000.0,50.6756,50.7189,50.657,50.6941,14000.0
2008-05-14 13:30:00,81.91,82.0,81.9,81.95,23000.0,50.7127,50.7684,50.7065,50.7375,23000.0
2008-05-14 13:35:00,81.92,82.01,81.8,81.87,18900.0,50.7189,50.7746,50.6446,50.688,18900.0
2008-05-14 13:40:00,81.89,81.93,81.82,81.82,16800.0,50.7003,50.7251,50.657,50.657,16800.0
2008-05-14 13:45:00,81.85,81.91,81.69,81.74,18200.0,50.6756,50.7127,50.5765,50.6075,18200.0
2008-05-14 13:50:00,81.74,81.89,81.72,81.85,11200.0,50.6075,50.7003,50.5951,50.6756,11200.0
2008-05-14 13:55:00,81.86,81.95,81.78,81.78,31300.0,50.6818,50.7375,50.6322,50.6322,31300.0
2008-05-14 14:00:00,81.8,81.9,81.75,81.82,46100.0,50.6446,50.7065,50.6137,50.657,46100.0
2008-05-14 14:05:00,81.8,81.81,81.62,81.65,28700.0,50.6446,50.6508,50.5332,50.5517,28700.0
2008-05-14 14:10:00,81.64,81.7,81.62,81.66,20500.0,50.5456,50.5827,50.5332,50.5579,20500.0
2008-05-14 14:15:00,81.65,81.75,81.55,81.58,18500.0,50.5517,50.6137,50.4898,50.5084,18500.0
2008-05-14 14:20:00,81.6,81.67,81.48,81.5,31000.0,50.5208,50.5641,50.4465,50.4589,31000.0
2008-05-14 14:25:00,81.5,81.58,81.45,81.52,38400.0,50.4589,50.5084,50.4279,50.4713,38400.0
2008-05-14 14:30:00,81.51,81.7,81.51,81.61,36500.0,50.4651,50.5827,50.4651,50.527,36500.0
2008-05-14 14:35:00,81.65,81.7,81.43,81.47,34800.0,50.5517,50.5827,50.4155,50.4403,34800.0
2008-05-14 14:40:00,81.49,81.49,81.37,81.44,27200.0,50.4527,50.4527,50.3784,50.4217,27200.0
2008-05-14 14:45:00,81.47,81.57,81.44,81.49,22100.0,50.4403,50.5022,50.4217,50.4527,22100.0
2008-05-14 14:50:00,81.48,81.5,81.24,81.26,37100.0,50.4465,50.4589,50.2979,50.3103,37100.0
2008-05-14 14:55:00,81.26,81.28,81.0,81.0,33400.0,50.3103,50.3227,50.1493,50.1493,33400.0
2008-05-14 15:00:00,81.0,81.08,80.87,80.95,77900.0,50.1493,50.1988,50.0688,50.1184,77900.0
2008-05-14 15:05:00,80.95,80.98,80.65,80.66,52700.0,50.1184,50.1369,49.9326,49.9388,52700.0
2008-05-14 15:10:00,80.64,80.73,80.55,80.58,79900.0,49.9264,49.9821,49.8707,49.8893,79900.0
2008-05-14 15:15:00,80.6,80.73,80.53,80.67,63500.0,49.9017,49.9821,49.8583,49.945,63500.0
2008-05-14 15:20:00,80.71,80.74,80.41,80.44,67500.0,49.9698,49.9883,49.784,49.8026,67500.0
2008-05-14 15:25:00,80.44,80.58,80.37,80.4,45300.0,49.8026,49.8893,49.7593,49.7778,45300.0
2008-05-14 15:30:00,80.4,80.53,80.3,80.53,88000.0,49.7778,49.8583,49.7159,49.8583,88000.0
2008-05-14 15:35:00,80.53,80.53,80.18,80.25,70300.0,49.8583,49.8583,49.6416,49.685,70300.0
2008-05-14 15:40:00,80.25,80.34,80.0,80.06,67100.0,49.685,49.7407,49.5302,49.5673,67100.0
2008-05-14 15:45:00,80.06,80.21,79.92,80.2,92100.0,49.5673,49.6602,49.4807,49.654,92100.0
2008-05-14 15:50:00,80.21,80.25,79.9,79.96,104000.0,49.6602,49.685,49.4683,49.5054,104000.0
2008-05-14 15:55:00,79.96,80.02,79.84,79.84,128400.0,49.5054,49.5426,49.4311,49.4311,128400.0
2008-05-15 09:30:00,80.63,81.0,80.24,80.24,60400.0,49.9202,50.1493,49.6788,49.6788,60400.0
2008-05-15 09:35:00,80.27,81.23,80.25,80.82,56700.0,49.6973,50.2917,49.685,50.0379,56700.0
2008-05-15 09:40:00,80.82,81.23,80.58,81.11,104100.0,50.0379,50.2917,49.8893,50.2174,104100.0
2008-05-15 09:45:00,81.1,81.67,80.99,81.57,64800.0,50.2112,50.5641,50.1431,50.5022,64800.0
2008-05-15 09:50:00,81.56,81.6,81.24,81.56,60000.0,50.496,50.5208,50.2979,50.496,60000.0
2008-05-15 09:55:00,81.53,81.63,81.07,81.33,60100.0,50.4774,50.5394,50.1926,50.3536,60100.0
2008-05-15 10:00:00,81.32,81.55,81.32,81.45,52900.0,50.3474,50.4898,50.3474,50.4279,52900.0
2008-05-15 10:05:00,81.44,81.6,81.19,81.45,59000.0,50.4217,50.5208,50.2669,50.4279,59000.0
2008-05-15 10:10:00,81.48,81.54,81.39,81.47,115200.0,50.4465,50.4836,50.3908,50.4403,115200.0
2008-05-15 10:15:00,81.47,81.63,81.33,81.54,57000.0,50.4403,50.5394,50.3536,50.4836,57000.0
2008-05-15 10:20:00,81.57,81.58,81.4,81.47,60800.0,50.5022,50.5084,50.397,50.4403,60800.0
2008-05-15 10:25:00,81.48,81.61,81.43,81.55,48000.0,50.4465,50.527,50.4155,50.4898,48000.0
2008-05-15 10:30:00,81.52,81.64,81.42,81.56,59700.0,50.4713,50.5456,50.4093,50.496,59700.0
2008-05-15 10:35:00,81.55,81.61,81.45,81.59,23100.0,50.4898,50.527,50.4279,50.5146,23100.0
2008-05-15 10:40:00,81.57,81.88,81.57,81.67,66700.0,50.5022,50.6941,50.5022,50.5641,66700.0
2008-05-15 10:45:00,81.68,81.92,81.68,81.92,54400.0,50.5703,50.7189,50.5703,50.7189,54400.0
2008-05-15 10:50:00,81.91,82.12,81.81,81.81,48300.0,50.7127,50.8427,50.6508,50.6508,48300.0
2008-05-15 10:55:00,81.82,82.03,81.81,82.01,17000.0,50.657,50.787,50.6508,50.7746,17000.0
2008-05-15 11:00:00,81.99,82.09,81.82,81.99,39000.0,50.7622,50.8242,50.657,50.7622,39000.0
2008-05-15 11:05:00,81.99,82.07,81.94,81.95,21300.0,50.7622,50.8118,50.7313,50.7375,21300.0
2008-05-15 11:10:00,81.97,82.01,81.84,81.96,20900.0,50.7499,50.7746,50.6694,50.7437,20900.0
2008-05-15 11:15:00,81.98,82.11,81.82,81.91,48500.0,50.7561,50.8365,50.657,50.7127,48500.0
2008-05-15 11:20:00,81.91,81.96,81.81,81.87,21500.0,50.7127,50.7437,50.6508,50.688,21500.0
2008-05-15 11:25:00,81.86,81.86,81.73,81.8,17400.0,50.6818,50.6818,50.6013,50.6446,17400.0
2008-05-15 11:30:00,81.81,82.03,81.81,82.01,20000.0,50.6508,50.787,50.6508,50.7746,20000.0
2008-05-15 11:35:00,82.01,82.23,82.0,82.03,31600.0,50.7746,50.9108,50.7684,50.787,31600.0
2008-05-15 11:40:00,82.02,82.04,81.71,81.76,25200.0,50.7808,50.7932,50.5889,50.6198,25200.0
2008-05-15 11:45:00,81.77,81.8,81.54,81.69,25800.0,50.626,50.6446,50.4836,50.5765,25800.0
2008-05-15 11:50:00,81.66,81.76,81.66,81.68,25600.0,50.5579,50.6198,50.5579,50.5703,25600.0
2008-05-15 11:55:00,81.69,81.75,81.62,81.7,25200.0,50.5765,50.6137,50.5332,50.5827,25200.0
2008-05-15 12:00:00,81.7,81.84,81.65,81.75,14500.0,50.5827,50.6694,50.5517,50.6137,14500.0
2008-05-15 12:05:00,81.73,81.73,81.33,81.47,41200.0,50.6013,50.6013,50.3536,50.4403,41200.0
2008-05-15 12:10:00,81.46,81.46,81.18,81.3,29300.0,50.4341,50.4341,50.2608,50.335,29300.0
2008-05-15 12:15:00,81.29,81.31,81.09,81.12,53600.0,50.3289,50.3412,50.205,50.2236,53600.0
2008-05-15 12:20:00,81.13,81.21,80.93,81.0,52200.0,50.2298,50.2793,50.106,50.1493,52200.0
2008-05-15 12:25:00,81.02,81.07,80.95,81.0,32300.0,50.1617,50.1926,50.1184,50.1493,32300.0
2008-05-15 12:30:00,81.01,81.16,80.94,81.09,32700.0,50.1555,50.2484,50.1122,50.205,32700.0
2008-05-15 12:35:00,81.1,81.1,80.77,80.89,34400.0,50.2112,50.2112,50.0069,50.0812,34400.0
2008-05-15 12:40:00,80.9,80.9,80.51,80.57,37000.0,50.0874,50.0874,49.8459,49.8831,37000.0
2008-05-15 12:45:00,80.57,80.72,80.5,80.59,33900.0,49.8831,49.976,49.8397,49.8955,33900.0
2008-05-15 12:50:00,80.62,80.78,80.6,80.75,24200.0,49.914,50.0131,49.9017,49.9945,24200.0
2008-05-15 12:55:00,80.75,80.86,80.67,80.67,23700.0,49.9945,50.0626,49.945,49.945,23700.0
2008-05-15 13:00:00,80.64,80.94,80.58,80.89,24300.0,49.9264,50.1122,49.8893,50.0812,24300.0
2008-05-15 13:05:00,80.9,80.9,80.28,80.37,83500.0,50.0874,50.0874,49.7035,49.7593,83500.0
2008-05-15 13:10:00,80.37,80.47,80.25,80.43,32600.0,49.7593,49.8212,49.685,49.7964,32600.0
2008-05-15 13:15:00,80.44,80.5,80.33,80.48,46900.0,49.8026,49.8397,49.7345,49.8274,46900.0
2008-05-15 13:20:00,80.5,80.62,80.44,80.47,34200.0,49.8397,49.914,49.8026,49.8212,34200.0
2008-05-15 13:25:00,80.5,80.53,80.25,80.33,21200.0,49.8397,49.8583,49.685,49.7345,21200.0
2008-05-15 13:30:00,80.33,80.67,80.33,80.66,14600.0,49.7345,49.945,49.7345,49.9388,14600.0
2008-05-15 13:35:00,80.67,80.91,80.66,80.71,31800.0,49.945,50.0936,49.9388,49.9698,31800.0
2008-05-15 13:40:00,80.73,80.81,80.71,80.71,18400.0,49.9821,50.0317,49.9698,49.9698,18400.0
2008-05-15 13:45:00,80.71,80.72,80.51,80.56,32300.0,49.9698,49.976,49.8459,49.8769,32300.0
2008-05-15 13:50:00,80.54,80.82,80.54,80.79,23200.0,49.8645,50.0379,49.8645,50.0193,23200.0
2008-05-15 13:55:00,80.79,80.97,80.78,80.9,19800.0,50.0193,50.1307,50.0131,50.0874,19800.0
2008-05-15 14:00:00,80.92,80.99,80.88,80.99,12200.0,50.0998,50.1431,50.075,50.1431,12200.0
2008-05-15 14:05:00,80.99,81.1,80.94,81.04,20900.0,50.1431,50.2112,50.1122,50.1741,20900.0
2008-05-15 14:10:00,81.01,81.22,80.98,81.17,13600.0,50.1555,50.2855,50.1369,50.2546,13600.0
2008-05-15 14:15:00,81.16,81.21,80.8,81.07,35500.0,50.2484,50.2793,50.0255,50.1926,35500.0
2008-05-15 14:20:00,81.11,81.32,81.11,81.32,22300.0,50.2174,50.3474,50.2174,50.3474,22300.0
2008-05-15 14:25:00,81.31,81.32,81.14,81.28,21800.0,50.3412,50.3474,50.236,50.3227,21800.0
2008-05-15 14:30:00,81.27,81.41,81.27,81.31,24000.0,50.3165,50.4032,50.3165,50.3412,24000.0
2008-05-15 14:35:00,81.31,81.34,81.23,81.27,23200.0,50.3412,50.3598,50.2917,50.3165,23200.0
2008-05-15 14:40:00,81.26,81.32,81.19,81.26,19200.0,50.3103,50.3474,50.2669,50.3103,19200.0
2008-05-15 14:45:00,81.29,81.48,81.26,81.47,24600.0,50.3289,50.4465,50.3103,50.4403,24600.0
2008-05-15 14:50:00,81.47,81.69,81.4,81.64,45800.0,50.4403,50.5765,50.397,50.5456,45800.0
2008-05-15 14:55:00,81.64,81.66,81.46,81.51,29700.0,50.5456,50.5579,50.4341,50.4651,29700.0
2008-05-15 15:00:00,81.53,81.61,81.33,81.41,34400.0,50.4774,50.527,50.3536,50.4032,34400.0
2008-05-15 15:05:00,81.4,81.56,81.33,81.52,26300.0,50.397,50.496,50.3536,50.4713,26300.0
2008-05-15 15:10:00,81.53,81.6,81.42,81.43,28000.0,50.4774,50.5208,50.4093,50.4155,28000.0
2008-05-15 15:15:00,81.45,81.6,81.38,81.39,35900.0,50.4279,50.5208,50.3846,50.3908,35900.0
2008-05-15 15:20:00,81.38,81.48,81.25,81.36,19000.0,50.3846,50.4465,50.3041,50.3722,19000.0
2008-05-15 15:25:00,81.38,81.56,81.36,81.48,41900.0,50.3846,50.496,50.3722,50.4465,41900.0
2008-05-15 15:30:00,81.49,81.52,81.31,81.34,63000.0,50.4527,50.4713,50.3412,50.3598,63000.0
2008-05-15 15:35:00,81.35,81.42,81.28,81.4,94100.0,50.366,50.4093,50.3227,50.397,94100.0
2008-05-15 15:40:00,81.4,81.61,81.39,81.55,135900.0,50.397,50.527,50.3908,50.4898,135900.0
2008-05-15 15:45:00,81.55,81.66,81.47,81.65,66800.0,50.4898,50.5579,50.4403,50.5517,66800.0
2008-05-15 15:50:00,81.65,81.76,81.56,81.59,117200.0,50.5517,50.6198,50.496,50.5146,117200.0
2008-05-15 15:55:00,81.59,81.59,81.44,81.47,136400.0,50.5146,50.5146,50.4217,50.4403,136400.0
2008-05-16 09:30:00,81.45,82.18,81.36,82.12,300200.0,50.4279,50.8799,50.3722,50.8427,300200.0
2008-05-16 09:35:00,82.12,82.45,81.96,82.4,95400.0,50.8427,51.047,50.7437,51.0161,95400.0
2008-05-16 09:40:00,82.41,83.0,82.4,82.97,106000.0,51.0223,51.3876,51.0161,51.369,106000.0
2008-05-16 09:45:00,82.97,83.1,81.88,82.21,132300.0,51.369,51.4495,50.6941,50.8985,132300.0
2008-05-16 09:50:00,82.23,82.7,82.18,82.29,60200.0,50.9108,51.2018,50.8799,50.948,60200.0
2008-05-16 09:55:00,82.33,82.46,82.11,82.17,84700.0,50.9727,51.0532,50.8365,50.8737,84700.0
2008-05-16 10:00:00,82.17,82.32,81.95,81.95,84400.0,50.8737,50.9666,50.7375,50.7375,84400.0
2008-05-16 10:05:00,81.94,81.98,81.55,81.58,109800.0,50.7313,50.7561,50.4898,50.5084,109800.0
2008-05-16 10:10:00,81.57,81.74,81.32,81.64,75300.0,50.5022,50.6075,50.3474,50.5456,75300.0
2008-05-16 10:15:00,81.68,82.22,81.65,82.09,51100.0,50.5703,50.9046,50.5517,50.8242,51100.0
2008-05-16 10:20:00,82.05,82.26,81.81,81.85,48000.0,50.7994,50.9294,50.6508,50.6756,48000.0
2008-05-16 10:25:00,81.87,82.23,81.81,81.88,33100.0,50.688,50.9108,50.6508,50.6941,33100.0
2008-05-16 10:30:00,81.92,82.02,81.67,82.01,34000.0,50.7189,50.7808,50.5641,50.7746,34000.0
2008-05-16 10:35:00,82.01,82.06,81.78,81.91,45700.0,50.7746,50.8056,50.6322,50.7127,45700.0
2008-05-16 10:40:00,81.91,82.01,81.91,82.0,30100.0,50.7127,50.7746,50.7127,50.7684,30100.0
2008-05-16 10:45:00,82.0,82.12,81.86,81.88,39800.0,50.7684,50.8427,50.6818,50.6941,39800.0
2008-05-16 10:50:00,81.89,81.98,81.51,81.56,37200.0,50.7003,50.7561,50.4651,50.496,37200.0
2008-05-16 10:55:00,81.58,81.78,81.55,81.62,36500.0,50.5084,50.6322,50.4898,50.5332,36500.0
2008-05-16 11:00:00,81.64,81.74,81.51,81.54,29500.0,50.5456,50.6075,50.4651,50.4836,29500.0
2008-05-16 11:05:00,81.52,81.65,81.4,81.56,35600.0,50.4713,50.5517,50.397,50.496,35600.0
2008-05-16 11:10:00,81.56,81.65,81.45,81.61,48800.0,50.496,50.5517,50.4279,50.527,48800.0
2008-05-16 11:15:00,81.58,81.61,81.45,81.46,30700.0,50.5084,50.527,50.4279,50.4341,30700.0
2008-05-16 11:20:00,81.44,81.46,81.09,81.33,63000.0,50.4217,50.4341,50.205,50.3536,63000.0
2008-05-16 11:25:00,81.33,81.5,81.25,81.46,35300.0,50.3536,50.4589,50.3041,50.4341,35300.0
2008-05-16 11:30:00,81.48,81.64,81.4,81.48,26000.0,50.4465,50.5456,50.397,50.4465,26000.0
2008-05-16 11:35:00,81.46,81.79,81.46,81.49,42200.0,50.4341,50.6384,50.4341,50.4527,42200.0
2008-05-16 11:40:00,81.48,81.57,81.21,81.5,33100.0,50.4465,50.5022,50.2793,50.4589,33100.0
2008-05-16 11:45:00,81.51,81.6,81.31,81.6,23200.0,50.4651,50.5208,50.3412,50.5208,23200.0
2008-05-16 11:50:00,81.6,81.66,81.49,81.59,15400.0,50.5208,50.5579,50.4527,50.5146,15400.0
2008-05-16 11:55:00,81.61,81.83,81.39,81.39,35200.0,50.527,50.6632,50.3908,50.3908,35200.0
2008-05-16 12:00:00,81.37,81.74,81.36,81.65,29400.0,50.3784,50.6075,50.3722,50.5517,29400.0
2008-05-16 12:05:00,81.66,81.93,81.55,81.76,72000.0,50.5579,50.7251,50.4898,50.6198,72000.0
2008-05-16 12:10:00,81.77,82.0,81.77,81.97,35500.0,50.626,50.7684,50.626,50.7499,35500.0
2008-05-16 12:15:00,81.95,82.12,81.91,82.12,60900.0,50.7375,50.8427,50.7127,50.8427,60900.0
2008-05-16 12:20:00,82.1,82.1,81.93,82.01,32700.0,50.8304,50.8304,50.7251,50.7746,32700.0
2008-05-16 12:25:00,82.03,82.06,81.89,82.01,16100.0,50.787,50.8056,50.7003,50.7746,16100.0
2008-05-16 12:30:00,82.0,82.08,81.82,82.02,39800.0,50.7684,50.818,50.657,50.7808,39800.0
2008-05-16 12:35:00,82.04,82.06,81.81,81.93,33400.0,50.7932,50.8056,50.6508,50.7251,33400.0
2008-05-16 12:40:00,81.94,82.27,81.89,82.04,57300.0,50.7313,50.9356,50.7003,50.7932,57300.0
2008-05-16 12:45:00,82.05,82.16,81.95,82.04,17300.0,50.7994,50.8675,50.7375,50.7932,17300.0
2008-05-16 12:50:00,82.04,82.05,81.99,82.03,14500.0,50.7932,50.7994,50.7622,50.787,14500.0
2008-05-16 12:55:00,82.03,82.07,81.73,81.78,42300.0,50.787,50.8118,50.6013,50.6322,42300.0
2008-05-16 13:00:00,81.74,81.89,81.7,81.87,12600.0,50.6075,50.7003,50.5827,50.688,12600.0
2008-05-16 13:05:00,81.86,81.91,81.82,81.9,11300.0,50.6818,50.7127,50.657,50.7065,11300.0
2008-05-16 13:10:00,81.89,81.91,81.8,81.83,12000.0,50.7003,50.7127,50.6446,50.6632,12000.0
2008-05-16 13:15:00,81.8,81.82,81.5,81.57,23900.0,50.6446,50.657,50.4589,50.5022,23900.0
2008-05-16 13:20:00,81.58,81.76,81.5,81.73,24100.0,50.5084,50.6198,50.4589,50.6013,24100.0
2008-05-16 13:25:00,81.7,81.72,81.54,81.63,19300.0,50.5827,50.5951,50.4836,50.5394,19300.0
2008-05-16 13:30:00,81.64,81.67,81.41,81.53,28300.0,50.5456,50.5641,50.4032,50.4774,28300.0
2008-05-16 13:35:00,81.52,81.53,81.32,81.33,21700.0,50.4713,50.4774,50.3474,50.3536,21700.0
2008-05-16 13:40:00,81.32,81.41,81.25,81.28,33000.0,50.3474,50.4032,50.3041,50.3227,33000.0
2008-05-16 13:45:00,81.28,81.51,81.25,81.51,19800.0,50.3227,50.4651,50.3041,50.4651,19800.0
2008-05-16 13:50:00,81.5,81.65,81.45,81.5,44100.0,50.4589,50.5517,50.4279,50.4589,44100.0
2008-05-16 13:55:00,81.5,81.53,81.32,81.34,47400.0,50.4589,50.4774,50.3474,50.3598,47400.0
2008-05-16 14:00:00,81.33,81.46,81.29,81.38,44500.0,50.3536,50.4341,50.3289,50.3846,44500.0
2008-05-16 14:05:00,81.38,81.5,81.32,81.48,37800.0,50.3846,50.4589,50.3474,50.4465,37800.0
2008-05-16 14:10:00,81.5,81.51,81.34,81.39,38100.0,50.4589,50.4651,50.3598,50.3908,38100.0
2008-05-16 14:15:00,81.39,81.47,81.32,81.4,38100.0,50.3908,50.4403,50.3474,50.397,38100.0
2008-05-16 14:20:00,81.4,81.46,81.28,81.28,21800.0,50.397,50.4341,50.3227,50.3227,21800.0
2008-05-16 14:25:00,81.27,81.32,81.12,81.23,32000.0,50.3165,50.3474,50.2236,50.2917,32000.0
2008-05-16 14:30:00,81.25,81.35,81.2,81.28,27700.0,50.3041,50.366,50.2731,50.3227,27700.0
2008-05-16 14:35:00,81.25,81.55,81.25,81.5,44100.0,50.3041,50.4898,50.3041,50.4589,44100.0
2008-05-16 14:40:00,81.48,81.59,81.38,81.5,41300.0,50.4465,50.5146,50.3846,50.4589,41300.0
2008-05-16 14:45:00,81.5,81.55,81.38,81.41,54700.0,50.4589,50.4898,50.3846,50.4032,54700.0
2008-05-16 14:50:00,81.42,81.54,81.36,81.48,34800.0,50.4093,50.4836,50.3722,50.4465,34800.0
2008-05-16 14:55:00,81.49,81.58,81.4,81.43,59300.0,50.4527,50.5084,50.397,50.4155,59300.0
2008-05-16 15:00:00,81.43,81.5,81.36,81.36,46900.0,50.4155,50.4589,50.3722,50.3722,46900.0
2008-05-16 15:05:00,81.39,81.53,81.36,81.53,21700.0,50.3908,50.4774,50.3722,50.4774,21700.0
2008-05-16 15:10:00,81.51,81.7,81.46,81.56,58600.0,50.4651,50.5827,50.4341,50.496,58600.0
2008-05-16 15:15:00,81.55,81.8,81.55,81.79,38300.0,50.4898,50.6446,50.4898,50.6384,38300.0
2008-05-16 15:20:00,81.75,81.97,81.74,81.92,33600.0,50.6137,50.7499,50.6075,50.7189,33600.0
2008-05-16 15:25:00,81.92,82.0,81.79,81.91,44500.0,50.7189,50.7684,50.6384,50.7127,44500.0
2008-05-16 15:30:00,81.88,81.94,81.75,81.88,71000.0,50.6941,50.7313,50.6137,50.6941,71000.0
2008-05-16 15:35:00,81.89,81.94,81.79,81.82,39200.0,50.7003,50.7313,50.6384,50.657,39200.0
2008-05-16 15:40:00,81.82,81.95,81.78,81.88,65100.0,50.657,50.7375,50.6322,50.6941,65100.0
2008-05-16 15:45:00,81.9,81.96,81.8,81.96,54700.0,50.7065,50.7437,50.6446,50.7437,54700.0
2008-05-16 15:50:00,81.95,82.02,81.9,82.02,129500.0,50.7375,50.7808,50.7065,50.7808,129500.0
2008-05-16 15:55:00,82.02,82.02,81.89,81.89,103000.0,50.7808,50.7808,50.7003,50.7003,103000.0
2008-05-19 09:30:00,82.79,82.99,81.74,81.94,95100.0,51.2575,51.3814,50.6075,50.7313,95100.0
2008-05-19 09:35:00,81.96,82.62,81.96,82.42,92100.0,50.7437,51.1523,50.7437,51.0285,92100.0
2008-05-19 09:40:00,82.38,82.75,82.37,82.65,94000.0,51.0037,51.2328,50.9975,51.1709,94000.0
2008-05-19 09:45:00,82.65,82.77,82.48,82.58,100200.0,51.1709,51.2452,51.0656,51.1275,100200.0
2008-05-19 09:50:00,82.61,82.8,82.18,82.34,114100.0,51.1461,51.2637,50.8799,50.9789,114100.0
2008-05-19 09:55:00,82.34,82.86,82.27,82.5,95700.0,50.9789,51.3009,50.9356,51.078,95700.0
2008-05-19 10:00:00,82.52,82.95,82.52,82.74,106000.0,51.0904,51.3566,51.0904,51.2266,106000.0
2008-05-19 10:05:00,82.71,83.18,82.71,83.0,78200.0,51.208,51.499,51.208,51.3876,78200.0
2008-05-19 10:10:00,83.03,83.24,82.9,83.02,72000.0,51.4061,51.5362,51.3257,51.3999,72000.0
2008-05-19 10:15:00,83.01,83.32,82.84,83.21,70100.0,51.3938,51.5857,51.2885,51.5176,70100.0
2008-05-19 10:20:00,83.18,83.4,83.15,83.27,34900.0,51.499,51.6352,51.4804,51.5547,34900.0
2008-05-19 10:25:00,83.28,83.55,83.22,83.22,49900.0,51.5609,51.7281,51.5238,51.5238,49900.0
2008-05-19 10:30:00,83.21,83.45,83.18,83.36,63300.0,51.5176,51.6662,51.499,51.6105,63300.0
2008-05-19 10:35:00,83.42,83.44,83.06,83.09,43300.0,51.6476,51.66,51.4247,51.4433,43300.0
2008-05-19 10:40:00,83.1,83.4,83.07,83.38,34100.0,51.4495,51.6352,51.4309,51.6228,34100.0
2008-05-19 10:45:00,83.38,83.43,83.2,83.23,41500.0,51.6228,51.6538,51.5114,51.53,41500.0
2008-05-19 10:50:00,83.25,83.44,83.22,83.39,42500.0,51.5423,51.66,51.5238,51.629,42500.0
2008-05-19 10:55:00,83.4,83.47,83.35,83.39,19000.0,51.6352,51.6786,51.6043,51.629,19000.0
2008-05-19 11:00:00,83.41,83.55,83.32,83.5,44800.0,51.6414,51.7281,51.5857,51.6971,44800.0
2008-05-19 11:05:00,83.49,83.55,83.36,83.54,55000.0,51.6909,51.7281,51.6105,51.7219,55000.0
2008-05-19 11:10:00,83.53,83.56,83.32,83.39,78400.0,51.7157,51.7343,51.5857,51.629,78400.0
2008-05-19 11:15:00,83.39,83.4,83.13,83.19,88800.0,51.629,51.6352,51.4681,51.5052,88800.0
2008-05-19 11:20:00,83.18,83.22,82.93,83.09,76900.0,51.499,51.5238,51.3442,51.4433,76900.0
2008-05-19 11:25:00,83.1,83.29,82.73,82.96,85600.0,51.4495,51.5671,51.2204,51.3628,85600.0
2008-05-19 11:30:00,82.97,83.16,82.96,83.01,26900.0,51.369,51.4866,51.3628,51.3938,26900.0
2008-05-19 11:35:00,83.03,83.35,82.98,83.32,22500.0,51.4061,51.6043,51.3752,51.5857,22500.0
2008-05-19 11:40:00,83.31,83.42,83.24,83.26,34800.0,51.5795,51.6476,51.5362,51.5485,34800.0
2008-05-19 11:45:00,83.24,83.28,82.9,82.92,51200.0,51.5362,51.5609,51.3257,51.338,51200.0
2008-05-19 11:50:00,82.91,83.02,82.75,82.82,50100.0,51.3318,51.3999,51.2328,51.2761,50100.0
2008-05-19 11:55:00,82.83,82.84,82.65,82.66,43800.0,51.2823,51.2885,51.1709,51.1771,43800.0
2008-05-19 12:00:00,82.66,82.8,82.62,82.75,22300.0,51.1771,51.2637,51.1523,51.2328,22300.0
2008-05-19 12:05:00,82.77,83.09,82.74,83.03,23000.0,51.2452,51.4433,51.2266,51.4061,23000.0
2008-05-19 12:10:00,83.06,83.24,83.06,83.22,17900.0,51.4247,51.5362,51.4247,51.5238,17900.0
2008-05-19 12:15:00,83.23,83.42,83.23,83.34,24100.0,51.53,51.6476,51.53,51.5981,24100.0
2008-05-19 12:20:00,83.34,83.41,83.26,83.38,26500.0,51.5981,51.6414,51.5485,51.6228,26500.0
2008-05-19 12:25:00,83.38,83.44,83.34,83.42,10800.0,51.6228,51.66,51.5981,51.6476,10800.0
2008-05-19 12:30:00,83.44,83.56,83.42,83.49,27300.0,51.66,51.7343,51.6476,51.6909,27300.0
2008-05-19 12:35:00,83.48,83.56,83.36,83.36,52800.0,51.6847,51.7343,51.6105,51.6105,52800.0
2008-05-19 12:40:00,83.36,83.45,83.29,83.29,27500.0,51.6105,51.6662,51.5671,51.5671,27500.0
2008-05-19 12:45:00,83.3,83.33,83.04,83.22,44300.0,51.5733,51.5919,51.4123,51.5238,44300.0
2008-05-19 12:50:00,83.23,83.25,83.15,83.25,21900.0,51.53,51.5423,51.4804,51.5423,21900.0
2008-05-19 12:55:00,83.23,83.26,83.13,83.25,17700.0,51.53,51.5485,51.4681,51.5423,17700.0
2008-05-19 13:00:00,83.25,83.35,83.21,83.35,22300.0,51.5423,51.6043,51.5176,51.6043,22300.0
2008-05-19 13:05:00,83.34,83.36,83.2,83.28,38500.0,51.5981,51.6105,51.5114,51.5609,38500.0
2008-05-19 13:10:00,83.3,83.31,83.15,83.25,35200.0,51.5733,51.5795,51.4804,51.5423,35200.0
2008-05-19 13:15:00,83.23,83.23,83.1,83.12,35900.0,51.53,51.53,51.4495,51.4619,35900.0
2008-05-19 13:20:00,83.1,83.13,82.92,82.99,51100.0,51.4495,51.4681,51.338,51.3814,51100.0
2008-05-19 13:25:00,83.03,83.04,82.69,82.87,79900.0,51.4061,51.4123,51.1956,51.3071,79900.0
2008-05-19 13:30:00,82.88,82.92,82.6,82.65,56600.0,51.3133,51.338,51.1399,51.1709,56600.0
2008-05-19 13:35:00,82.65,82.75,82.6,82.63,38800.0,51.1709,51.2328,51.1399,51.1585,38800.0
2008-05-19 13:40:00,82.63,82.68,82.33,82.47,72800.0,51.1585,51.1894,50.9727,51.0594,72800.0
2008-05-19 13:45:00,82.46,82.47,82.21,82.36,58500.0,51.0532,51.0594,50.8985,50.9913,58500.0
2008-05-19 13:50:00,82.35,82.38,82.03,82.06,50400.0,50.9851,51.0037,50.787,50.8056,50400.0
2008-05-19 13:55:00,82.06,82.08,81.91,81.93,105400.0,50.8056,50.818,50.7127,50.7251,105400.0
2008-05-19 14:00:00,81.92,81.93,81.73,81.76,53500.0,50.7189,50.7251,50.6013,50.6198,53500.0
2008-05-19 14:05:00,81.74,81.87,81.63,81.63,61600.0,50.6075,50.688,50.5394,50.5394,61600.0
2008-05-19 14:10:00,81.64,81.65,81.24,81.33,68600.0,50.5456,50.5517,50.2979,50.3536,68600.0
2008-05-19 14:15:00,81.34,81.34,81.01,81.25,98000.0,50.3598,50.3598,50.1555,50.3041,98000.0
2008-05-19 14:20:00,81.25,81.62,81.19,81.6,72700.0,50.3041,50.5332,50.2669,50.5208,72700.0
2008-05-19 14:25:00,81.58,81.6,81.31,81.36,67000.0,50.5084,50.5208,50.3412,50.3722,67000.0
2008-05-19 14:30:00,81.36,81.54,81.36,81.39,33700.0,50.3722,50.4836,50.3722,50.3908,33700.0
2008-05-19 14:35:00,81.39,81.73,81.38,81.67,98200.0,50.3908,50.6013,50.3846,50.5641,98200.0
2008-05-19 14:40:00,81.66,81.74,81.53,81.55,43300.0,50.5579,50.6075,50.4774,50.4898,43300.0
2008-05-19 14:45:00,81.55,81.59,81.41,81.43,28600.0,50.4898,50.5146,50.4032,50.4155,28600.0
2008-05-19 14:50:00,81.45,81.5,81.33,81.46,30600.0,50.4279,50.4589,50.3536,50.4341,30600.0
2008-05-19 14:55:00,81.46,81.49,81.25,81.48,33300.0,50.4341,50.4527,50.3041,50.4465,33300.0
2008-05-19 15:00:00,81.48,81.68,81.41,81.49,46400.0,50.4465,50.5703,50.4032,50.4527,46400.0
2008-05-19 15:05:00,81.47,81.77,81.4,81.77,29900.0,50.4403,50.626,50.397,50.626,29900.0
2008-05-19 15:10:00,81.75,81.92,81.61,81.62,43300.0,50.6137,50.7189,50.527,50.5332,43300.0
2008-05-19 15:15:00,81.65,81.76,81.54,81.66,28600.0,50.5517,50.6198,50.4836,50.5579,28600.0
2008-05-19 15:20:00,81.66,81.78,81.6,81.61,54100.0,50.5579,50.6322,50.5208,50.527,54100.0
2008-05-19 15:25:00,81.63,81.66,81.43,81.47,61700.0,50.5394,50.5579,50.4155,50.4403,61700.0
2008-05-19 15:30:00,81.5,81.51,81.05,81.18,74100.0,50.4589,50.4651,50.1803,50.2608,74100.0
2008-05-19 15:35:00,81.16,81.16,80.78,80.91,93100.0,50.2484,50.2484,50.0131,50.0936,93100.0
2008-05-19 15:40:00,80.91,81.09,80.8,81.05,76100.0,50.0936,50.205,50.0255,50.1803,76100.0
2008-05-19 15:45:00,81.03,81.09,80.7,81.09,86900.0,50.1679,50.205,49.9636,50.205,86900.0
2008-05-19 15:50:00,81.09,81.33,81.03,81.29,67600.0,50.205,50.3536,50.1679,50.3289,67600.0
2008-05-19 15:55:00,81.31,81.32,81.13,81.15,104100.0,50.3412,50.3474,50.2298,50.2422,104100.0
2008-05-20 09:30:00,79.22,79.47,78.23,78.35,312800.0,49.0473,49.202,48.4343,48.5086,312800.0
2008-05-20 09:35:00,78.35,78.67,77.91,78.5,245000.0,48.5086,48.7067,48.2362,48.6015,245000.0
2008-05-20 09:40:00,78.53,78.59,77.38,77.88,206200.0,48.6201,48.6572,47.9081,48.2176,206200.0
2008-05-20 09:45:00,77.88,78.48,77.7,78.17,160300.0,48.2176,48.5891,48.1062,48.3972,160300.0
2008-05-20 09:50:00,78.18,78.61,78.18,78.43,158200.0,48.4034,48.6696,48.4034,48.5582,158200.0
2008-05-20 09:55:00,78.41,78.6,78.27,78.46,88400.0,48.5458,48.6634,48.4591,48.5767,88400.0
2008-05-20 10:00:00,78.49,78.7,78.25,78.37,162000.0,48.5953,48.7253,48.4467,48.521,162000.0
2008-05-20 10:05:00,78.39,78.62,78.29,78.48,49200.0,48.5334,48.6758,48.4715,48.5891,49200.0
2008-05-20 10:10:00,78.5,78.58,78.31,78.48,58300.0,48.6015,48.651,48.4839,48.5891,58300.0
2008-05-20 10:15:00,78.5,78.56,78.27,78.43,58300.0,48.6015,48.6386,48.4591,48.5582,58300.0
2008-05-20 10:20:00,78.43,78.56,78.25,78.37,103600.0,48.5582,48.6386,48.4467,48.521,103600.0
2008-05-20 10:25:00,78.38,78.45,78.27,78.29,78800.0,48.5272,48.5705,48.4591,48.4715,78800.0
2008-05-20 10:30:00,78.29,78.46,78.28,78.41,53500.0,48.4715,48.5767,48.4653,48.5458,53500.0
2008-05-20 10:35:00,78.42,78.78,78.41,78.74,60900.0,48.552,48.7748,48.5458,48.7501,60900.0
2008-05-20 10:40:00,78.73,79.03,78.63,78.98,75400.0,48.7439,48.9296,48.682,48.8987,75400.0
2008-05-20 10:45:00,78.97,79.1,78.73,79.08,61700.0,48.8925,48.973,48.7439,48.9606,61700.0
2008-05-20 10:50:00,79.09,79.31,79.05,79.2,110900.0,48.9668,49.103,48.942,49.0349,110900.0
2008-05-20 10:55:00,79.2,79.61,79.2,79.49,108400.0,49.0349,49.2887,49.0349,49.2144,108400.0
2008-05-20 11:00:00,79.5,79.53,79.1,79.25,94300.0,49.2206,49.2392,48.973,49.0658,94300.0
2008-05-20 11:05:00,79.22,79.31,78.88,78.9,98300.0,49.0473,49.103,48.8368,48.8491,98300.0
2008-05-20 11:10:00,78.88,79.02,78.87,79.02,50300.0,48.8368,48.9234,48.8306,48.9234,50300.0
2008-05-20 11:15:00,79.01,79.03,78.65,78.77,56000.0,48.9172,48.9296,48.6944,48.7687,56000.0
2008-05-20 11:20:00,78.84,78.85,78.66,78.71,29200.0,48.812,48.8182,48.7006,48.7315,29200.0
2008-05-20 11:25:00,78.74,78.77,78.56,78.6,57400.0,48.7501,48.7687,48.6386,48.6634,57400.0
2008-05-20 11:30:00,78.6,78.63,78.42,78.55,48200.0,48.6634,48.682,48.552,48.6324,48200.0
2008-05-20 11:35:00,78.57,78.69,78.45,78.65,45800.0,48.6448,48.7191,48.5705,48.6944,45800.0
2008-05-20 11:40:00,78.63,78.63,78.43,78.43,34200.0,48.682,48.682,48.5582,48.5582,34200.0
2008-05-20 11:45:00,78.47,78.58,78.36,78.53,52200.0,48.5829,48.651,48.5148,48.6201,52200.0
2008-05-20 11:50:00,78.52,78.56,78.41,78.56,34300.0,48.6139,48.6386,48.5458,48.6386,34300.0
2008-05-20 11:55:00,78.58,78.66,78.54,78.64,14900.0,48.651,48.7006,48.6263,48.6882,14900.0
2008-05-20 12:00:00,78.66,78.66,78.58,78.63,35600.0,48.7006,48.7006,48.651,48.682,35600.0
2008-05-20 12:05:00,78.62,78.96,78.62,78.94,30400.0,48.6758,48.8863,48.6758,48.8739,30400.0
2008-05-20 12:10:00,78.95,79.15,78.94,79.09,51500.0,48.8801,49.0039,48.8739,48.9668,51500.0
2008-05-20 12:15:00,79.07,79.2,79.01,79.18,36900.0,48.9544,49.0349,48.9172,49.0225,36900.0
2008-05-20 12:20:00,79.2,79.46,79.18,79.46,57600.0,49.0349,49.1959,49.0225,49.1959,57600.0
2008-05-20 12:25:00,79.44,79.48,79.4,79.47,31700.0,49.1835,49.2082,49.1587,49.202,31700.0
2008-05-20 12:30:00,79.45,79.52,79.35,79.38,42100.0,49.1897,49.233,49.1278,49.1463,42100.0
2008-05-20 12:35:00,79.39,79.4,79.17,79.18,47200.0,49.1525,49.1587,49.0163,49.0225,47200.0
2008-05-20 12:40:00,79.18,79.19,78.94,79.02,51900.0,49.0225,49.0287,48.8739,48.9234,51900.0
2008-05-20 12:45:00,79.02,79.05,78.81,78.85,28400.0,48.9234,48.942,48.7934,48.8182,28400.0
2008-05-20 12:50:00,78.85,78.94,78.83,78.85,37200.0,48.8182,48.8739,48.8058,48.8182,37200.0
2008-05-20 12:55:00,78.83,79.04,78.83,79.03,34200.0,48.8058,48.9358,48.8058,48.9296,34200.0
2008-05-20 13:00:00,79.02,79.16,79.01,79.15,52200.0,48.9234,49.0101,48.9172,49.0039,52200.0
2008-05-20 13:05:00,79.15,79.43,79.15,79.36,58800.0,49.0039,49.1773,49.0039,49.1339,58800.0
2008-05-20 13:10:00,79.35,79.56,79.35,79.56,44000.0,49.1278,49.2578,49.1278,49.2578,44000.0
2008-05-20 13:15:00,79.55,79.58,79.43,79.56,35300.0,49.2516,49.2701,49.1773,49.2578,35300.0
2008-05-20 13:20:00,79.59,79.59,79.22,79.28,34500.0,49.2763,49.2763,49.0473,49.0844,34500.0
2008-05-20 13:25:00,79.27,79.41,79.25,79.3,18400.0,49.0782,49.1649,49.0658,49.0968,18400.0
2008-05-20 13:30:00,79.32,79.35,79.18,79.24,54200.0,49.1092,49.1278,49.0225,49.0596,54200.0
2008-05-20 13:35:00,79.25,79.27,79.0,79.04,66600.0,49.0658,49.0782,48.9111,48.9358,66600.0
2008-05-20 13:40:00,79.02,79.07,78.84,79.0,159400.0,48.9234,48.9544,48.812,48.9111,159400.0
2008-05-20 13:45:00,79.01,79.06,78.85,78.89,56800.0,48.9172,48.9482,48.8182,48.843,56800.0
2008-05-20 13:50:00,78.9,79.25,78.88,79.23,74000.0,48.8491,49.0658,48.8368,49.0535,74000.0
2008-05-20 13:55:00,79.23,79.24,79.05,79.12,65000.0,49.0535,49.0596,48.942,48.9854,65000.0
2008-05-20 14:00:00,79.12,79.24,79.06,79.16,42200.0,48.9854,49.0596,48.9482,49.0101,42200.0
2008-05-20 14:05:00,79.18,79.36,79.13,79.29,52200.0,49.0225,49.1339,48.9915,49.0906,52200.0
2008-05-20 14:10:00,79.28,79.32,79.21,79.31,22900.0,49.0844,49.1092,49.0411,49.103,22900.0
2008-05-20 14:15:00,79.28,79.29,79.04,79.05,31800.0,49.0844,49.0906,48.9358,48.942,31800.0
2008-05-20 14:20:00,79.06,79.23,79.03,79.18,35000.0,48.9482,49.0535,48.9296,49.0225,35000.0
2008-05-20 14:25:00,79.17,79.18,79.06,79.06,27400.0,49.0163,49.0225,48.9482,48.9482,27400.0
2008-05-20 14:30:00,79.07,79.24,79.03,79.22,41400.0,48.9544,49.0596,48.9296,49.0473,41400.0
2008-05-20 14:35:00,79.22,79.32,79.13,79.24,62000.0,49.0473,49.1092,48.9915,49.0596,62000.0
2008-05-20 14:40:00,79.24,79.55,79.18,79.53,149200.0,49.0596,49.2516,49.0225,49.2392,149200.0
2008-05-20 14:45:00,79.53,79.76,79.5,79.72,172700.0,49.2392,49.3816,49.2206,49.3568,172700.0
2008-05-20 14:50:00,79.73,80.05,79.71,80.0,278900.0,49.363,49.5611,49.3506,49.5302,278900.0
2008-05-20 14:55:00,79.99,80.18,79.9,79.95,186400.0,49.524,49.6416,49.4683,49.4992,186400.0
2008-05-20 15:00:00,79.95,80.09,79.93,80.04,97300.0,49.4992,49.5859,49.4868,49.5549,97300.0
2008-05-20 15:05:00,80.03,80.15,79.96,80.0,98800.0,49.5488,49.6231,49.5054,49.5302,98800.0
2008-05-20 15:10:00,80.0,80.01,79.81,79.81,89900.0,49.5302,49.5364,49.4125,49.4125,89900.0
2008-05-20 15:15:00,79.81,80.0,79.76,79.9,86900.0,49.4125,49.5302,49.3816,49.4683,86900.0
2008-05-20 15:20:00,79.9,80.0,79.8,79.9,90100.0,49.4683,49.5302,49.4064,49.4683,90100.0
2008-05-20 15:25:00,79.9,79.95,79.82,79.88,64000.0,49.4683,49.4992,49.4187,49.4559,64000.0
2008-05-20 15:30:00,79.89,79.92,79.62,79.62,102800.0,49.4621,49.4807,49.2949,49.2949,102800.0
2008-05-20 15:35:00,79.63,79.71,79.53,79.56,82200.0,49.3011,49.3506,49.2392,49.2578,82200.0
2008-05-20 15:40:00,79.53,79.68,79.51,79.59,140900.0,49.2392,49.3321,49.2268,49.2763,140900.0
2008-05-20 15:45:00,79.6,79.74,79.6,79.65,131200.0,49.2825,49.3692,49.2825,49.3135,131200.0
2008-05-20 15:50:00,79.67,79.96,79.64,79.95,150200.0,49.3259,49.5054,49.3073,49.4992,150200.0
2008-05-20 15:55:00,79.93,80.0,79.81,79.99,179300.0,49.4868,49.5302,49.4125,49.524,179300.0
2008-05-21 09:30:00,79.46,80.46,79.37,80.05,258000.0,49.1959,49.815,49.1401,49.5611,258000.0
2008-05-21 09:35:00,80.05,80.53,79.62,79.68,203900.0,49.5611,49.8583,49.2949,49.3321,203900.0
2008-05-21 09:40:00,79.64,80.06,79.35,79.49,221400.0,49.3073,49.5673,49.1278,49.2144,221400.0
2008-05-21 09:45:00,79.5,79.52,79.02,79.28,162800.0,49.2206,49.233,48.9234,49.0844,162800.0
2008-05-21 09:50:00,79.28,79.59,79.21,79.47,100400.0,49.0844,49.2763,49.0411,49.202,100400.0
2008-05-21 09:55:00,79.48,79.66,79.33,79.47,165200.0,49.2082,49.3197,49.1154,49.202,165200.0
2008-05-21 10:00:00,79.48,79.9,79.45,79.63,185700.0,49.2082,49.4683,49.1897,49.3011,185700.0
2008-05-21 10:05:00,79.62,79.66,79.25,79.25,71400.0,49.2949,49.3197,49.0658,49.0658,71400.0
2008-05-21 10:10:00,79.25,79.33,79.06,79.13,83200.0,49.0658,49.1154,48.9482,48.9915,83200.0
2008-05-21 10:15:00,79.12,79.17,78.76,78.9,125800.0,48.9854,49.0163,48.7625,48.8491,125800.0
2008-05-21 10:20:00,78.92,79.0,78.4,78.5,91700.0,48.8615,48.9111,48.5396,48.6015,91700.0
2008-05-21 10:25:00,78.51,78.86,78.44,78.66,203000.0,48.6077,48.8244,48.5643,48.7006,203000.0
2008-05-21 10:30:00,78.65,79.0,78.35,78.47,101700.0,48.6944,48.9111,48.5086,48.5829,101700.0
2008-05-21 10:35:00,78.48,78.58,78.25,78.32,102400.0,48.5891,48.651,48.4467,48.49,102400.0
2008-05-21 10:40:00,78.28,78.37,78.03,78.16,109700.0,48.4653,48.521,48.3105,48.391,109700.0
2008-05-21 10:45:00,78.15,78.21,78.05,78.12,44100.0,48.3848,48.4219,48.3229,48.3662,44100.0
2008-05-21 10:50:00,78.11,78.18,78.05,78.12,56400.0,48.36,48.4034,48.3229,48.3662,56400.0
2008-05-21 10:55:00,78.15,78.44,78.15,78.21,70700.0,48.3848,48.5643,48.3848,48.4219,70700.0
2008-05-21 11:00:00,78.21,78.62,78.16,78.41,84000.0,48.4219,48.6758,48.391,48.5458,84000.0
2008-05-21 11:05:00,78.4,78.47,78.29,78.36,54700.0,48.5396,48.5829,48.4715,48.5148,54700.0
2008-05-21 11:10:00,78.35,78.67,78.24,78.51,76100.0,48.5086,48.7067,48.4405,48.6077,76100.0
2008-05-21 11:15:00,78.52,78.55,78.17,78.22,49900.0,48.6139,48.6324,48.3972,48.4281,49900.0
2008-05-21 11:20:00,78.24,78.35,78.21,78.3,35400.0,48.4405,48.5086,48.4219,48.4777,35400.0
2008-05-21 11:25:00,78.31,78.41,78.18,78.19,44700.0,48.4839,48.5458,48.4034,48.4096,44700.0
2008-05-21 11:30:00,78.19,78.3,78.14,78.3,52700.0,48.4096,48.4777,48.3786,48.4777,52700.0
2008-05-21 11:35:00,78.31,78.31,78.04,78.11,55100.0,48.4839,48.4839,48.3167,48.36,55100.0
2008-05-21 11:40:00,78.13,78.16,78.02,78.07,32900.0,48.3724,48.391,48.3043,48.3353,32900.0
2008-05-21 11:45:00,78.08,78.18,78.06,78.13,33200.0,48.3415,48.4034,48.3291,48.3724,33200.0
2008-05-21 11:50:00,78.15,78.29,78.06,78.25,54800.0,48.3848,48.4715,48.3291,48.4467,54800.0
2008-05-21 11:55:00,78.24,78.37,78.12,78.17,38700.0,48.4405,48.521,48.3662,48.3972,38700.0
2008-05-21 12:00:00,78.17,78.42,78.16,78.41,31500.0,48.3972,48.552,48.391,48.5458,31500.0
2008-05-21 12:05:00,78.4,78.48,78.25,78.34,61400.0,48.5396,48.5891,48.4467,48.5024,61400.0
2008-05-21 12:10:00,78.34,78.38,78.16,78.24,24600.0,48.5024,48.5272,48.391,48.4405,24600.0
2008-05-21 12:15:00,78.25,78.25,78.03,78.06,33200.0,48.4467,48.4467,48.3105,48.3291,33200.0
2008-05-21 12:20:00,78.06,78.1,77.92,78.0,105600.0,48.3291,48.3538,48.2424,48.2919,105600.0
2008-05-21 12:25:00,78.0,78.07,77.81,78.05,78700.0,48.2919,48.3353,48.1743,48.3229,78700.0
2008-05-21 12:30:00,78.04,78.08,77.99,78.06,40700.0,48.3167,48.3415,48.2857,48.3291,40700.0
2008-05-21 12:35:00,78.04,78.19,78.03,78.14,83300.0,48.3167,48.4096,48.3105,48.3786,83300.0
2008-05-21 12:40:00,78.16,78.53,78.16,78.49,81000.0,48.391,48.6201,48.391,48.5953,81000.0
2008-05-21 12:45:00,78.5,78.5,78.27,78.27,56700.0,48.6015,48.6015,48.4591,48.4591,56700.0
2008-05-21 12:50:00,78.28,78.35,78.26,78.35,66800.0,48.4653,48.5086,48.4529,48.5086,66800.0
2008-05-21 12:55:00,78.35,78.37,78.24,78.28,48500.0,48.5086,48.521,48.4405,48.4653,48500.0
2008-05-21 13:00:00,78.28,78.28,78.08,78.08,33800.0,48.4653,48.4653,48.3415,48.3415,33800.0
2008-05-21 13:05:00,78.07,78.12,77.95,78.0,46200.0,48.3353,48.3662,48.261,48.2919,46200.0
2008-05-21 13:10:00,78.0,78.06,77.98,77.98,30100.0,48.2919,48.3291,48.2795,48.2795,30100.0
2008-05-21 13:15:00,77.97,78.02,77.91,77.95,39900.0,48.2734,48.3043,48.2362,48.261,39900.0
2008-05-21 13:20:00,77.96,78.07,77.93,77.99,51000.0,48.2672,48.3353,48.2486,48.2857,51000.0
2008-05-21 13:25:00,77.98,78.04,77.89,77.92,32000.0,48.2795,48.3167,48.2238,48.2424,32000.0
2008-05-21 13:30:00,77.9,78.02,77.9,77.91,59600.0,48.23,48.3043,48.23,48.2362,59600.0
2008-05-21 13:35:00,77.92,78.08,77.9,77.98,75800.0,48.2424,48.3415,48.23,48.2795,75800.0
2008-05-21 13:40:00,78.0,78.1,77.97,78.01,89600.0,48.2919,48.3538,48.2734,48.2981,89600.0
2008-05-21 13:45:00,78.02,78.1,77.93,77.97,78400.0,48.3043,48.3538,48.2486,48.2734,78400.0
2008-05-21 13:50:00,77.97,78.0,77.91,77.95,46400.0,48.2734,48.2919,48.2362,48.261,46400.0
2008-05-21 13:55:00,77.92,77.98,77.66,77.68,59300.0,48.2424,48.2795,48.0814,48.0938,59300.0
2008-05-21 14:00:00,77.68,77.68,77.27,77.28,212300.0,48.0938,48.0938,47.84,47.8462,212300.0
2008-05-21 14:05:00,77.28,77.45,77.02,77.02,151800.0,47.8462,47.9514,47.6852,47.6852,151800.0
2008-05-21 14:10:00,77.02,77.08,76.71,76.83,229000.0,47.6852,47.7223,47.4933,47.5675,229000.0
2008-05-21 14:15:00,76.83,76.83,76.39,76.41,137300.0,47.5675,47.5675,47.2951,47.3075,137300.0
2008-05-21 14:20:00,76.41,76.52,76.26,76.44,142100.0,47.3075,47.3756,47.2146,47.3261,142100.0
2008-05-21 14:25:00,76.41,76.55,76.35,76.43,88400.0,47.3075,47.3942,47.2704,47.3199,88400.0
2008-05-21 14:30:00,76.43,76.44,76.0,76.0,134600.0,47.3199,47.3261,47.0537,47.0537,134600.0
2008-05-21 14:35:00,76.01,76.22,75.93,76.2,186500.0,47.0599,47.1899,47.0103,47.1775,186500.0
2008-05-21 14:40:00,76.19,76.2,76.03,76.03,113100.0,47.1713,47.1775,47.0722,47.0722,113100.0
2008-05-21 14:45:00,76.04,76.18,75.75,75.75,92500.0,47.0784,47.1651,46.8989,46.8989,92500.0
2008-05-21 14:50:00,75.75,76.03,75.68,76.01,162600.0,46.8989,47.0722,46.8556,47.0599,162600.0
2008-05-21 14:55:00,76.02,76.5,76.0,76.49,145600.0,47.0661,47.3632,47.0537,47.357,145600.0
2008-05-21 15:00:00,76.49,76.61,76.27,76.27,144600.0,47.357,47.4313,47.2208,47.2208,144600.0
2008-05-21 15:05:00,76.3,76.36,75.89,76.18,110700.0,47.2394,47.2766,46.9856,47.1651,110700.0
2008-05-21 15:10:00,76.18,76.33,76.02,76.25,113800.0,47.1651,47.258,47.0661,47.2085,113800.0
2008-05-21 15:15:00,76.27,76.35,76.13,76.14,158300.0,47.2208,47.2704,47.1342,47.1404,158300.0
2008-05-21 15:20:00,76.11,76.14,75.85,75.85,115100.0,47.1218,47.1404,46.9608,46.9608,115100.0
2008-05-21 15:25:00,75.85,75.96,75.64,75.76,137500.0,46.9608,47.0289,46.8308,46.9051,137500.0
2008-05-21 15:30:00,75.75,76.1,75.74,76.01,108400.0,46.8989,47.1156,46.8927,47.0599,108400.0
2008-05-21 15:35:00,76.03,76.08,75.85,75.91,148100.0,47.0722,47.1032,46.9608,46.998,148100.0
2008-05-21 15:40:00,75.91,76.0,75.71,75.86,184900.0,46.998,47.0537,46.8741,46.967,184900.0
2008-05-21 15:45:00,75.82,76.3,75.82,76.23,216600.0,46.9422,47.2394,46.9422,47.1961,216600.0
2008-05-21 15:50:00,76.22,76.28,75.92,75.97,219400.0,47.1899,47.227,47.0041,47.0351,219400.0
2008-05-21 15:55:00,75.97,76.14,75.9,76.03,149600.0,47.0351,47.1404,46.9918,47.0722,149600.0
2008-05-22 09:30:00,76.25,76.25,75.5,75.9,178000.0,47.2085,47.2085,46.7441,46.9918,178000.0
2008-05-22 09:35:00,75.9,76.35,75.81,76.15,180400.0,46.9918,47.2704,46.936,47.1465,180400.0
2008-05-22 09:40:00,76.17,76.2,75.8,75.99,201700.0,47.1589,47.1775,46.9298,47.0475,201700.0
2008-05-22 09:45:00,75.97,76.4,75.9,76.27,204600.0,47.0351,47.3013,46.9918,47.2208,204600.0
2008-05-22 09:50:00,76.28,76.42,76.09,76.34,160600.0,47.227,47.3137,47.1094,47.2642,160600.0
2008-05-22 09:55:00,76.33,76.64,76.12,76.48,124800.0,47.258,47.4499,47.128,47.3509,124800.0
2008-05-22 10:00:00,76.46,76.62,76.32,76.48,124900.0,47.3385,47.4375,47.2518,47.3509,124900.0
2008-05-22 10:05:00,76.43,76.69,76.0,76.05,121700.0,47.3199,47.4809,47.0537,47.0846,121700.0
2008-05-22 10:10:00,76.04,76.62,76.0,76.51,125700.0,47.0784,47.4375,47.0537,47.3694,125700.0
2008-05-22 10:15:00,76.51,76.73,76.35,76.52,114000.0,47.3694,47.5056,47.2704,47.3756,114000.0
2008-05-22 10:20:00,76.57,76.73,76.23,76.29,91500.0,47.4066,47.5056,47.1961,47.2332,91500.0
2008-05-22 10:25:00,76.27,76.62,76.14,76.47,117900.0,47.2208,47.4375,47.1404,47.3447,117900.0
2008-05-22 10:30:00,76.47,76.91,76.4,76.54,167100.0,47.3447,47.6171,47.3013,47.388,167100.0
2008-05-22 10:35:00,76.49,76.68,76.37,76.66,51100.0,47.357,47.4747,47.2828,47.4623,51100.0
2008-05-22 10:40:00,76.66,76.96,76.58,76.83,132400.0,47.4623,47.648,47.4128,47.5675,132400.0
2008-05-22 10:45:00,76.83,77.11,76.57,76.73,144400.0,47.5675,47.7409,47.4066,47.5056,144400.0
2008-05-22 10:50:00,76.74,77.06,76.62,76.69,94600.0,47.5118,47.7099,47.4375,47.4809,94600.0
2008-05-22 10:55:00,76.7,77.33,76.68,77.31,139800.0,47.4871,47.8771,47.4747,47.8647,139800.0
2008-05-22 11:00:00,77.3,77.67,77.22,77.4,169600.0,47.8585,48.0876,47.809,47.9205,169600.0
2008-05-22 11:05:00,77.4,77.5,76.83,76.85,101500.0,47.9205,47.9824,47.5675,47.5799,101500.0
2008-05-22 11:10:00,76.88,77.14,76.61,76.7,105300.0,47.5985,47.7595,47.4313,47.4871,105300.0
2008-05-22 11:15:00,76.7,76.93,76.55,76.85,87300.0,47.4871,47.6295,47.3942,47.5799,87300.0
2008-05-22 11:20:00,76.85,76.94,76.61,76.61,115200.0,47.5799,47.6357,47.4313,47.4313,115200.0
2008-05-22 11:25:00,76.6,76.63,76.15,76.17,97100.0,47.4252,47.4437,47.1465,47.1589,97100.0
2008-05-22 11:30:00,76.17,76.42,76.14,76.34,104300.0,47.1589,47.3137,47.1404,47.2642,104300.0
2008-05-22 11:35:00,76.33,76.38,76.16,76.17,31100.0,47.258,47.2889,47.1527,47.1589,31100.0
2008-05-22 11:40:00,76.18,76.2,75.84,75.88,80200.0,47.1651,47.1775,46.9546,46.9794,80200.0
2008-05-22 11:45:00,75.88,75.95,75.25,75.35,203400.0,46.9794,47.0227,46.5893,46.6512,203400.0
2008-05-22 11:50:00,75.35,75.51,75.11,75.5,152900.0,46.6512,46.7503,46.5027,46.7441,152900.0
2008-05-22 11:55:00,75.49,75.57,75.11,75.13,121300.0,46.7379,46.7874,46.5027,46.515,121300.0
2008-05-22 12:00:00,75.17,75.39,75.17,75.25,86300.0,46.5398,46.676,46.5398,46.5893,86300.0
2008-05-22 12:05:00,75.25,75.37,74.84,74.85,147000.0,46.5893,46.6636,46.3355,46.3417,147000.0
2008-05-22 12:10:00,74.89,75.28,74.89,75.28,44100.0,46.3664,46.6079,46.3664,46.6079,44100.0
2008-05-22 12:15:00,75.27,75.63,75.26,75.62,72000.0,46.6017,46.8246,46.5955,46.8184,72000.0
2008-05-22 12:20:00,75.64,75.73,75.19,75.29,92600.0,46.8308,46.8865,46.5522,46.6141,92600.0
2008-05-22 12:25:00,75.25,75.38,75.17,75.38,51000.0,46.5893,46.6698,46.5398,46.6698,51000.0
2008-05-22 12:30:00,75.38,75.65,75.35,75.47,165500.0,46.6698,46.837,46.6512,46.7255,165500.0
2008-05-22 12:35:00,75.48,75.56,75.44,75.47,24900.0,46.7317,46.7813,46.707,46.7255,24900.0
2008-05-22 12:40:00,75.47,75.7,75.43,75.64,46100.0,46.7255,46.8679,46.7008,46.8308,46100.0
2008-05-22 12:45:00,75.68,75.86,75.56,75.65,97300.0,46.8556,46.967,46.7813,46.837,97300.0
2008-05-22 12:50:00,75.68,75.69,75.52,75.54,26100.0,46.8556,46.8617,46.7565,46.7689,26100.0
2008-05-22 12:55:00,75.57,75.69,75.53,75.64,27300.0,46.7874,46.8617,46.7627,46.8308,27300.0
2008-05-22 13:00:00,75.62,76.0,75.62,75.81,64300.0,46.8184,47.0537,46.8184,46.936,64300.0
2008-05-22 13:05:00,75.81,75.81,75.62,75.69,33300.0,46.936,46.936,46.8184,46.8617,33300.0
2008-05-22 13:10:00,75.71,75.96,75.65,75.82,73600.0,46.8741,47.0289,46.837,46.9422,73600.0
2008-05-22 13:15:00,75.8,75.9,75.75,75.75,116400.0,46.9298,46.9918,46.8989,46.8989,116400.0
2008-05-22 13:20:00,75.76,75.77,75.37,75.48,60800.0,46.9051,46.9113,46.6636,46.7317,60800.0
2008-05-22 13:25:00,75.47,75.5,75.29,75.4,56700.0,46.7255,46.7441,46.6141,46.6822,56700.0
2008-05-22 13:30:00,75.44,75.6,75.36,75.6,71400.0,46.707,46.806,46.6574,46.806,71400.0
2008-05-22 13:35:00,75.61,75.67,75.21,75.26,64800.0,46.8122,46.8494,46.5646,46.5955,64800.0
2008-05-22 13:40:00,75.27,75.43,75.24,75.4,46900.0,46.6017,46.7008,46.5831,46.6822,46900.0
2008-05-22 13:45:00,75.4,75.8,75.3,75.79,75300.0,46.6822,46.9298,46.6203,46.9237,75300.0
2008-05-22 13:50:00,75.8,75.91,75.67,75.71,75200.0,46.9298,46.998,46.8494,46.8741,75200.0
2008-05-22 13:55:00,75.7,75.74,75.45,75.45,71600.0,46.8679,46.8927,46.7132,46.7132,71600.0
2008-05-22 14:00:00,75.45,75.48,75.18,75.21,82600.0,46.7132,46.7317,46.546,46.5646,82600.0
2008-05-22 14:05:00,75.22,75.24,75.01,75.2,200000.0,46.5708,46.5831,46.4407,46.5584,200000.0
2008-05-22 14:10:00,75.2,75.3,75.01,75.27,174400.0,46.5584,46.6203,46.4407,46.6017,174400.0
2008-05-22 14:15:00,75.28,75.3,74.9,74.99,78400.0,46.6079,46.6203,46.3726,46.4284,78400.0
2008-05-22 14:20:00,74.97,75.07,74.55,74.73,181600.0,46.416,46.4779,46.1559,46.2674,181600.0
2008-05-22 14:25:00,74.74,74.8,74.5,74.52,138800.0,46.2736,46.3107,46.125,46.1374,138800.0
2008-05-22 14:30:00,74.54,74.68,74.43,74.49,98500.0,46.1497,46.2364,46.0816,46.1188,98500.0
2008-05-22 14:35:00,74.5,74.75,74.5,74.74,71400.0,46.125,46.2798,46.125,46.2736,71400.0
2008-05-22 14:40:00,74.73,74.77,74.67,74.72,50600.0,46.2674,46.2921,46.2302,46.2612,50600.0
2008-05-22 14:45:00,74.7,74.79,74.65,74.68,77100.0,46.2488,46.3045,46.2179,46.2364,77100.0
2008-05-22 14:50:00,74.67,74.71,74.37,74.68,124900.0,46.2302,46.255,46.0445,46.2364,124900.0
2008-05-22 14:55:00,74.67,74.74,74.51,74.74,61400.0,46.2302,46.2736,46.1312,46.2736,61400.0
2008-05-22 15:00:00,74.75,74.85,74.67,74.78,87600.0,46.2798,46.3417,46.2302,46.2983,87600.0
2008-05-22 15:05:00,74.78,74.82,74.7,74.8,38200.0,46.2983,46.3231,46.2488,46.3107,38200.0
2008-05-22 15:10:00,74.79,74.8,74.69,74.72,55600.0,46.3045,46.3107,46.2426,46.2612,55600.0
2008-05-22 15:15:00,74.73,74.73,74.56,74.67,52300.0,46.2674,46.2674,46.1621,46.2302,52300.0
2008-05-22 15:20:00,74.68,74.69,74.56,74.59,108300.0,46.2364,46.2426,46.1621,46.1807,108300.0
2008-05-22 15:25:00,74.59,74.63,74.46,74.48,143000.0,46.1807,46.2055,46.1002,46.1126,143000.0
2008-05-22 15:30:00,74.48,74.68,74.36,74.58,158400.0,46.1126,46.2364,46.0383,46.1745,158400.0
2008-05-22 15:35:00,74.59,74.62,74.43,74.54,114300.0,46.1807,46.1993,46.0816,46.1497,114300.0
2008-05-22 15:40:00,74.55,74.55,74.36,74.48,349200.0,46.1559,46.1559,46.0383,46.1126,349200.0
2008-05-22 15:45:00,74.45,74.57,74.33,74.57,247700.0,46.094,46.1683,46.0197,46.1683,247700.0
2008-05-22 15:50:00,74.56,74.6,74.35,74.37,276700.0,46.1621,46.1869,46.0321,46.0445,276700.0
2008-05-22 15:55:00,74.39,74.7,74.37,74.51,501700.0,46.0569,46.2488,46.0445,46.1312,501700.0
2008-05-23 09:30:00,72.7,72.88,72.6,72.64,254600.0,45.0106,45.122,44.9486,44.9734,254600.0
2008-05-23 09:35:00,72.64,72.99,72.55,72.84,301900.0,44.9734,45.1901,44.9177,45.0972,301900.0
2008-05-23 09:40:00,72.84,73.11,72.74,72.92,290400.0,45.0972,45.2644,45.0353,45.1468,290400.0
2008-05-23 09:45:00,72.94,72.99,72.37,72.46,3371500.0,45.1591,45.1901,44.8062,44.862,3371500.0
2008-05-23 09:50:00,72.48,72.5,71.87,72.33,987100.0,44.8743,44.8867,44.4967,44.7815,987100.0
2008-05-23 09:55:00,72.33,72.75,72.16,72.5,835800.0,44.7815,45.0415,44.6762,44.8867,835800.0
2008-05-23 10:00:00,72.51,72.6,72.26,72.42,252600.0,44.8929,44.9486,44.7381,44.8372,252600.0
2008-05-23 10:05:00,72.42,72.8,72.35,72.79,276400.0,44.8372,45.0725,44.7939,45.0663,276400.0
2008-05-23 10:10:00,72.79,72.81,72.35,72.35,260000.0,45.0663,45.0787,44.7939,44.7939,260000.0
2008-05-23 10:15:00,72.34,72.51,72.0,72.15,257400.0,44.7877,44.8929,44.5772,44.67,257400.0
2008-05-23 10:20:00,72.15,72.43,72.05,72.35,282400.0,44.67,44.8434,44.6081,44.7939,282400.0
2008-05-23 10:25:00,72.35,72.35,72.12,72.16,177000.0,44.7939,44.7939,44.6515,44.6762,177000.0
2008-05-23 10:30:00,72.15,72.19,72.03,72.09,238600.0,44.67,44.6948,44.5957,44.6329,238600.0
2008-05-23 10:35:00,72.08,72.08,71.51,71.91,824700.0,44.6267,44.6267,44.2738,44.5214,824700.0
2008-05-23 10:40:00,71.91,72.15,71.84,72.04,384800.0,44.5214,44.67,44.4781,44.6019,384800.0
2008-05-23 10:45:00,72.03,72.06,71.77,71.82,194000.0,44.5957,44.6143,44.4348,44.4657,194000.0
2008-05-23 10:50:00,71.82,72.08,71.79,72.04,230900.0,44.4657,44.6267,44.4471,44.6019,230900.0
2008-05-23 10:55:00,72.02,72.08,71.81,71.98,125100.0,44.5895,44.6267,44.4595,44.5648,125100.0
2008-05-23 11:00:00,71.98,72.2,71.96,72.15,130700.0,44.5648,44.701,44.5524,44.67,130700.0
2008-05-23 11:05:00,72.17,72.24,71.88,71.98,184300.0,44.6824,44.7258,44.5029,44.5648,184300.0
2008-05-23 11:10:00,72.0,72.0,71.78,71.86,240600.0,44.5772,44.5772,44.441,44.4905,240600.0
2008-05-23 11:15:00,71.85,71.98,71.81,71.88,115600.0,44.4843,44.5648,44.4595,44.5029,115600.0
2008-05-23 11:20:00,71.89,71.9,71.76,71.78,167700.0,44.5091,44.5153,44.4286,44.441,167700.0
2008-05-23 11:25:00,71.78,71.82,71.75,71.78,214100.0,44.441,44.4657,44.4224,44.441,214100.0
2008-05-23 11:30:00,71.78,71.8,71.61,71.71,426700.0,44.441,44.4533,44.3357,44.3976,426700.0
2008-05-23 11:35:00,71.71,71.92,71.65,71.87,150600.0,44.3976,44.5276,44.3605,44.4967,150600.0
2008-05-23 11:40:00,71.87,71.96,71.78,71.91,116800.0,44.4967,44.5524,44.441,44.5214,116800.0
2008-05-23 11:45:00,71.93,71.98,71.84,71.95,95000.0,44.5338,44.5648,44.4781,44.5462,95000.0
2008-05-23 11:50:00,71.95,72.0,71.86,71.97,186600.0,44.5462,44.5772,44.4905,44.5586,186600.0
2008-05-23 11:55:00,71.96,72.24,71.94,72.19,203000.0,44.5524,44.7258,44.54,44.6948,203000.0
2008-05-23 12:00:00,72.21,72.39,72.11,72.12,174200.0,44.7072,44.8186,44.6453,44.6515,174200.0
2008-05-23 12:05:00,72.12,72.28,72.07,72.17,74300.0,44.6515,44.7505,44.6205,44.6824,74300.0
2008-05-23 12:10:00,72.16,72.29,72.15,72.26,93700.0,44.6762,44.7567,44.67,44.7381,93700.0
2008-05-23 12:15:00,72.25,72.28,71.96,72.0,138800.0,44.7319,44.7505,44.5524,44.5772,138800.0
2008-05-23 12:20:00,71.99,72.28,71.95,72.22,109600.0,44.571,44.7505,44.5462,44.7134,109600.0
2008-05-23 12:25:00,72.21,72.23,72.04,72.13,63300.0,44.7072,44.7196,44.6019,44.6577,63300.0
2008-05-23 12:30:00,72.14,72.14,71.87,71.96,84100.0,44.6638,44.6638,44.4967,44.5524,84100.0
2008-05-23 12:35:00,71.96,72.0,71.82,71.89,121500.0,44.5524,44.5772,44.4657,44.5091,121500.0
2008-05-23 12:40:00,71.89,71.93,71.52,71.65,181100.0,44.5091,44.5338,44.28,44.3605,181100.0
2008-05-23 12:45:00,71.64,71.79,71.56,71.78,106400.0,44.3543,44.4471,44.3047,44.441,106400.0
2008-05-23 12:50:00,71.76,71.98,71.74,71.88,103700.0,44.4286,44.5648,44.4162,44.5029,103700.0
2008-05-23 12:55:00,71.88,71.9,71.56,71.57,83500.0,44.5029,44.5153,44.3047,44.3109,83500.0
2008-05-23 13:00:00,71.6,71.77,71.53,71.73,81300.0,44.3295,44.4348,44.2862,44.41,81300.0
2008-05-23 13:05:00,71.74,71.81,71.63,71.67,55100.0,44.4162,44.4595,44.3481,44.3729,55100.0
2008-05-23 13:10:00,71.69,71.71,71.53,71.65,71300.0,44.3852,44.3976,44.2862,44.3605,71300.0
2008-05-23 13:15:00,71.65,71.7,71.61,71.7,82500.0,44.3605,44.3914,44.3357,44.3914,82500.0
2008-05-23 13:20:00,71.69,71.75,71.67,71.7,56900.0,44.3852,44.4224,44.3729,44.3914,56900.0
2008-05-23 13:25:00,71.72,71.72,71.33,71.4,144400.0,44.4038,44.4038,44.1623,44.2057,144400.0
2008-05-23 13:30:00,71.39,71.71,71.33,71.6,150600.0,44.1995,44.3976,44.1623,44.3295,150600.0
2008-05-23 13:35:00,71.59,71.71,71.55,71.63,82600.0,44.3233,44.3976,44.2986,44.3481,82600.0
2008-05-23 13:40:00,71.64,71.75,71.63,71.73,43000.0,44.3543,44.4224,44.3481,44.41,43000.0
2008-05-23 13:45:00,71.73,71.8,71.68,71.77,47700.0,44.41,44.4533,44.379,44.4348,47700.0
2008-05-23 13:50:00,71.76,71.76,71.6,71.65,79600.0,44.4286,44.4286,44.3295,44.3605,79600.0
2008-05-23 13:55:00,71.64,71.68,71.53,71.64,147800.0,44.3543,44.379,44.2862,44.3543,147800.0
2008-05-23 14:00:00,71.64,71.7,71.51,71.7,126700.0,44.3543,44.3914,44.2738,44.3914,126700.0
2008-05-23 14:05:00,71.7,71.76,71.64,71.67,80800.0,44.3914,44.4286,44.3543,44.3729,80800.0
2008-05-23 14:10:00,71.66,71.7,71.56,71.65,59400.0,44.3667,44.3914,44.3047,44.3605,59400.0
2008-05-23 14:15:00,71.66,71.88,71.61,71.85,143900.0,44.3667,44.5029,44.3357,44.4843,143900.0
2008-05-23 14:20:00,71.85,71.97,71.83,71.95,206300.0,44.4843,44.5586,44.4719,44.5462,206300.0
2008-05-23 14:25:00,71.93,71.97,71.85,71.97,102800.0,44.5338,44.5586,44.4843,44.5586,102800.0
2008-05-23 14:30:00,71.97,71.99,71.92,71.94,115500.0,44.5586,44.571,44.5276,44.54,115500.0
2008-05-23 14:35:00,71.94,71.98,71.92,71.94,86500.0,44.54,44.5648,44.5276,44.54,86500.0
2008-05-23 14:40:00,71.93,71.97,71.91,71.97,78100.0,44.5338,44.5586,44.5214,44.5586,78100.0
2008-05-23 14:45:00,71.97,72.38,71.95,72.33,450100.0,44.5586,44.8124,44.5462,44.7815,450100.0
2008-05-23 14:50:00,72.33,72.39,72.08,72.2,153400.0,44.7815,44.8186,44.6267,44.701,153400.0
2008-05-23 14:55:00,72.19,72.3,72.03,72.11,108700.0,44.6948,44.7629,44.5957,44.6453,108700.0
2008-05-23 15:00:00,72.11,72.33,72.08,72.33,161500.0,44.6453,44.7815,44.6267,44.7815,161500.0
2008-05-23 15:05:00,72.34,72.58,72.29,72.57,252200.0,44.7877,44.9363,44.7567,44.9301,252200.0
2008-05-23 15:10:00,72.58,72.6,71.81,72.3,322200.0,44.9363,44.9486,44.4595,44.7629,322200.0
2008-05-23 15:15:00,72.3,72.4,72.18,72.31,145700.0,44.7629,44.8248,44.6886,44.7691,145700.0
2008-05-23 15:20:00,72.33,72.49,72.26,72.39,127800.0,44.7815,44.8805,44.7381,44.8186,127800.0
2008-05-23 15:25:00,72.4,72.53,72.35,72.45,169700.0,44.8248,44.9053,44.7939,44.8558,169700.0
2008-05-23 15:30:00,72.46,72.58,72.44,72.47,130800.0,44.862,44.9363,44.8496,44.8682,130800.0
2008-05-23 15:35:00,72.46,72.49,72.16,72.26,142100.0,44.862,44.8805,44.6762,44.7381,142100.0
2008-05-23 15:40:00,72.26,72.29,72.11,72.26,229000.0,44.7381,44.7567,44.6453,44.7381,229000.0
2008-05-23 15:45:00,72.27,72.32,72.11,72.19,237000.0,44.7443,44.7753,44.6453,44.6948,237000.0
2008-05-23 15:50:00,72.19,72.2,71.96,72.05,434600.0,44.6948,44.701,44.5524,44.6081,434600.0
2008-05-23 15:55:00,72.05,72.1,71.87,72.01,534200.0,44.6081,44.6391,44.4967,44.5834,534200.0
2008-05-27 09:30:00,72.24,72.24,71.53,71.67,265000.0,44.7258,44.7258,44.2862,44.3729,265000.0
2008-05-27 09:35:00,71.67,71.9,71.55,71.56,208300.0,44.3729,44.5153,44.2986,44.3047,208300.0
2008-05-27 09:40:00,71.56,71.94,71.55,71.7,136600.0,44.3047,44.54,44.2986,44.3914,136600.0
2008-05-27 09:45:00,71.7,71.92,71.68,71.84,136400.0,44.3914,44.5276,44.379,44.4781,136400.0
2008-05-27 09:50:00,71.83,71.92,71.66,71.71,155300.0,44.4719,44.5276,44.3667,44.3976,155300.0
2008-05-27 09:55:00,71.66,71.75,71.3,71.34,339400.0,44.3667,44.4224,44.1438,44.1685,339400.0
2008-05-27 10:00:00,71.37,71.48,71.3,71.46,176600.0,44.1871,44.2552,44.1438,44.2428,176600.0
2008-05-27 10:05:00,71.45,71.47,71.3,71.32,153100.0,44.2366,44.249,44.1438,44.1562,153100.0
2008-05-27 10:10:00,71.32,71.46,71.3,71.36,138700.0,44.1562,44.2428,44.1438,44.1809,138700.0
2008-05-27 10:15:00,71.36,71.45,71.32,71.37,86600.0,44.1809,44.2366,44.1562,44.1871,86600.0
2008-05-27 10:20:00,71.37,71.37,71.26,71.35,159800.0,44.1871,44.1871,44.119,44.1747,159800.0
2008-05-27 10:25:00,71.35,71.66,71.32,71.66,132600.0,44.1747,44.3667,44.1562,44.3667,132600.0
2008-05-27 10:30:00,71.65,71.85,71.56,71.73,105100.0,44.3605,44.4843,44.3047,44.41,105100.0
2008-05-27 10:35:00,71.74,72.08,71.69,72.02,123700.0,44.4162,44.6267,44.3852,44.5895,123700.0
2008-05-27 10:40:00,72.0,72.21,71.85,71.93,99900.0,44.5772,44.7072,44.4843,44.5338,99900.0
2008-05-27 10:45:00,71.94,72.15,71.85,71.97,117500.0,44.54,44.67,44.4843,44.5586,117500.0
2008-05-27 10:50:00,71.96,72.3,71.96,72.24,128400.0,44.5524,44.7629,44.5524,44.7258,128400.0
2008-05-27 10:55:00,72.24,72.47,72.24,72.32,140600.0,44.7258,44.8682,44.7258,44.7753,140600.0
2008-05-27 11:00:00,72.32,72.43,72.12,72.29,126700.0,44.7753,44.8434,44.6515,44.7567,126700.0
2008-05-27 11:05:00,72.27,72.35,72.09,72.19,91400.0,44.7443,44.7939,44.6329,44.6948,91400.0
2008-05-27 11:10:00,72.15,72.34,72.12,72.24,74400.0,44.67,44.7877,44.6515,44.7258,74400.0
2008-05-27 11:15:00,72.22,72.58,72.22,72.49,154200.0,44.7134,44.9363,44.7134,44.8805,154200.0
2008-05-27 11:20:00,72.49,72.55,72.28,72.28,85200.0,44.8805,44.9177,44.7505,44.7505,85200.0
2008-05-27 11:25:00,72.29,72.51,72.27,72.3,75200.0,44.7567,44.8929,44.7443,44.7629,75200.0
2008-05-27 11:30:00,72.27,72.32,71.82,71.9,128900.0,44.7443,44.7753,44.4657,44.5153,128900.0
2008-05-27 11:35:00,71.86,72.09,71.84,71.99,49000.0,44.4905,44.6329,44.4781,44.571,49000.0
2008-05-27 11:40:00,71.98,72.03,71.92,71.96,41900.0,44.5648,44.5957,44.5276,44.5524,41900.0
2008-05-27 11:45:00,71.95,72.17,71.94,72.05,41700.0,44.5462,44.6824,44.54,44.6081,41700.0
2008-05-27 11:50:00,72.08,72.1,71.86,71.86,49800.0,44.6267,44.6391,44.4905,44.4905,49800.0
2008-05-27 11:55:00,71.87,71.93,71.55,71.58,87800.0,44.4967,44.5338,44.2986,44.3171,87800.0
2008-05-27 12:00:00,71.58,71.87,71.54,71.82,81700.0,44.3171,44.4967,44.2924,44.4657,81700.0
2008-05-27 12:05:00,71.81,72.11,71.8,72.11,62500.0,44.4595,44.6453,44.4533,44.6453,62500.0
2008-05-27 12:10:00,72.11,72.37,72.09,72.3,141800.0,44.6453,44.8062,44.6329,44.7629,141800.0
2008-05-27 12:15:00,72.31,72.53,72.29,72.41,95600.0,44.7691,44.9053,44.7567,44.831,95600.0
2008-05-27 12:20:00,72.42,72.59,72.42,72.5,107300.0,44.8372,44.9424,44.8372,44.8867,107300.0
2008-05-27 12:25:00,72.52,72.72,72.34,72.42,212900.0,44.8991,45.0229,44.7877,44.8372,212900.0
2008-05-27 12:30:00,72.45,72.46,72.21,72.34,64700.0,44.8558,44.862,44.7072,44.7877,64700.0
2008-05-27 12:35:00,72.34,72.46,72.32,72.41,36100.0,44.7877,44.862,44.7753,44.831,36100.0
2008-05-27 12:40:00,72.42,72.49,72.29,72.44,91600.0,44.8372,44.8805,44.7567,44.8496,91600.0
2008-05-27 12:45:00,72.42,72.55,72.4,72.52,42900.0,44.8372,44.9177,44.8248,44.8991,42900.0
2008-05-27 12:50:00,72.53,72.6,72.47,72.48,26800.0,44.9053,44.9486,44.8682,44.8743,26800.0
2008-05-27 12:55:00,72.49,72.65,72.49,72.62,57400.0,44.8805,44.9796,44.8805,44.961,57400.0
2008-05-27 13:00:00,72.62,72.64,72.32,72.4,96700.0,44.961,44.9734,44.7753,44.8248,96700.0
2008-05-27 13:05:00,72.37,72.43,72.28,72.32,44400.0,44.8062,44.8434,44.7505,44.7753,44400.0
2008-05-27 13:10:00,72.34,72.43,72.25,72.29,69100.0,44.7877,44.8434,44.7319,44.7567,69100.0
2008-05-27 13:15:00,72.29,72.3,72.19,72.21,79200.0,44.7567,44.7629,44.6948,44.7072,79200.0
2008-05-27 13:20:00,72.21,72.24,71.96,72.0,193000.0,44.7072,44.7258,44.5524,44.5772,193000.0
2008-05-27 13:25:00,72.0,72.15,71.88,72.07,92200.0,44.5772,44.67,44.5029,44.6205,92200.0
2008-05-27 13:30:00,72.07,72.2,71.96,72.18,66100.0,44.6205,44.701,44.5524,44.6886,66100.0
2008-05-27 13:35:00,72.17,72.44,72.14,72.37,579600.0,44.6824,44.8496,44.6638,44.8062,579600.0
2008-05-27 13:40:00,72.35,72.46,72.24,72.25,87700.0,44.7939,44.862,44.7258,44.7319,87700.0
2008-05-27 13:45:00,72.26,72.3,72.18,72.24,39600.0,44.7381,44.7629,44.6886,44.7258,39600.0
2008-05-27 13:50:00,72.22,72.5,72.2,72.43,79800.0,44.7134,44.8867,44.701,44.8434,79800.0
2008-05-27 13:55:00,72.43,72.6,72.42,72.57,80000.0,44.8434,44.9486,44.8372,44.9301,80000.0
2008-05-27 14:00:00,72.6,72.74,72.57,72.71,105600.0,44.9486,45.0353,44.9301,45.0167,105600.0
2008-05-27 14:05:00,72.7,72.77,72.54,72.63,89500.0,45.0106,45.0539,44.9115,44.9672,89500.0
2008-05-27 14:10:00,72.63,72.75,72.61,72.67,61900.0,44.9672,45.0415,44.9548,44.992,61900.0
2008-05-27 14:15:00,72.66,72.74,72.49,72.51,42000.0,44.9858,45.0353,44.8805,44.8929,42000.0
2008-05-27 14:20:00,72.51,72.69,72.5,72.58,46400.0,44.8929,45.0044,44.8867,44.9363,46400.0
2008-05-27 14:25:00,72.57,72.6,72.39,72.42,72400.0,44.9301,44.9486,44.8186,44.8372,72400.0
2008-05-27 14:30:00,72.41,72.48,72.41,72.43,39700.0,44.831,44.8743,44.831,44.8434,39700.0
2008-05-27 14:35:00,72.44,72.5,72.42,72.47,68900.0,44.8496,44.8867,44.8372,44.8682,68900.0
2008-05-27 14:40:00,72.48,72.69,72.47,72.64,73900.0,44.8743,45.0044,44.8682,44.9734,73900.0
2008-05-27 14:45:00,72.65,72.75,72.63,72.66,103600.0,44.9796,45.0415,44.9672,44.9858,103600.0
2008-05-27 14:50:00,72.67,72.75,72.54,72.55,100300.0,44.992,45.0415,44.9115,44.9177,100300.0
2008-05-27 14:55:00,72.54,72.63,72.52,72.58,49500.0,44.9115,44.9672,44.8991,44.9363,49500.0
2008-05-27 15:00:00,72.55,72.57,72.38,72.48,49800.0,44.9177,44.9301,44.8124,44.8743,49800.0
2008-05-27 15:05:00,72.48,72.65,72.46,72.58,66800.0,44.8743,44.9796,44.862,44.9363,66800.0
2008-05-27 15:10:00,72.56,72.64,72.38,72.42,68600.0,44.9239,44.9734,44.8124,44.8372,68600.0
2008-05-27 15:15:00,72.42,72.53,72.37,72.44,75000.0,44.8372,44.9053,44.8062,44.8496,75000.0
2008-05-27 15:20:00,72.43,72.54,72.37,72.47,164800.0,44.8434,44.9115,44.8062,44.8682,164800.0
2008-05-27 15:25:00,72.5,72.51,72.36,72.45,73900.0,44.8867,44.8929,44.8001,44.8558,73900.0
2008-05-27 15:30:00,72.45,72.55,72.41,72.52,144800.0,44.8558,44.9177,44.831,44.8991,144800.0
2008-05-27 15:35:00,72.52,72.64,72.49,72.62,115300.0,44.8991,44.9734,44.8805,44.961,115300.0
2008-05-27 15:40:00,72.62,72.65,72.45,72.54,156200.0,44.961,44.9796,44.8558,44.9115,156200.0
2008-05-27 15:45:00,72.56,72.57,72.35,72.4,114900.0,44.9239,44.9301,44.7939,44.8248,114900.0
2008-05-27 15:50:00,72.4,72.58,72.4,72.54,117700.0,44.8248,44.9363,44.8248,44.9115,117700.0
2008-05-27 15:55:00,72.56,72.63,72.41,72.61,154300.0,44.9239,44.9672,44.831,44.9548,154300.0
2008-05-28 09:30:00,72.8,73.0,72.54,73.0,185900.0,45.0725,45.1963,44.9115,45.1963,185900.0
2008-05-28 09:35:00,72.95,73.16,72.92,73.16,241000.0,45.1653,45.2954,45.1468,45.2954,241000.0
2008-05-28 09:40:00,73.16,73.26,72.91,72.92,179700.0,45.2954,45.3573,45.1406,45.1468,179700.0
2008-05-28 09:45:00,72.91,73.25,72.79,73.14,150400.0,45.1406,45.3511,45.0663,45.283,150400.0
2008-05-28 09:50:00,73.14,73.27,72.9,73.2,199100.0,45.283,45.3635,45.1344,45.3201,199100.0
2008-05-28 09:55:00,73.18,73.4,73.05,73.16,117100.0,45.3077,45.4439,45.2272,45.2954,117100.0
2008-05-28 10:00:00,73.16,73.45,73.05,73.28,105400.0,45.2954,45.4749,45.2272,45.3696,105400.0
2008-05-28 10:05:00,73.31,73.6,73.25,73.41,198400.0,45.3882,45.5678,45.3511,45.4501,198400.0
2008-05-28 10:10:00,73.47,73.47,73.16,73.38,108700.0,45.4873,45.4873,45.2954,45.4316,108700.0
2008-05-28 10:15:00,73.38,73.4,73.2,73.28,101200.0,45.4316,45.4439,45.3201,45.3696,101200.0
2008-05-28 10:20:00,73.25,73.37,73.08,73.25,65400.0,45.3511,45.4254,45.2458,45.3511,65400.0
2008-05-28 10:25:00,73.23,73.34,73.03,73.12,106400.0,45.3387,45.4068,45.2149,45.2706,106400.0
2008-05-28 10:30:00,73.1,73.19,72.88,73.15,112000.0,45.2582,45.3139,45.122,45.2892,112000.0
2008-05-28 10:35:00,73.16,73.25,73.01,73.25,81900.0,45.2954,45.3511,45.2025,45.3511,81900.0
2008-05-28 10:40:00,73.25,73.43,73.11,73.18,154300.0,45.3511,45.4625,45.2644,45.3077,154300.0
2008-05-28 10:45:00,73.22,73.33,73.02,73.28,49400.0,45.3325,45.4006,45.2087,45.3696,49400.0
2008-05-28 10:50:00,73.28,73.41,73.13,73.25,74200.0,45.3696,45.4501,45.2768,45.3511,74200.0
2008-05-28 10:55:00,73.28,73.39,73.05,73.07,83600.0,45.3696,45.4378,45.2272,45.2396,83600.0
2008-05-28 11:00:00,73.07,73.23,73.02,73.18,46100.0,45.2396,45.3387,45.2087,45.3077,46100.0
2008-05-28 11:05:00,73.17,73.2,73.04,73.04,41800.0,45.3015,45.3201,45.2211,45.2211,41800.0
2008-05-28 11:10:00,73.05,73.07,72.81,72.85,62800.0,45.2272,45.2396,45.0787,45.1034,62800.0
2008-05-28 11:15:00,72.85,72.86,72.55,72.58,97600.0,45.1034,45.1096,44.9177,44.9363,97600.0
2008-05-28 11:20:00,72.58,72.72,72.5,72.52,66000.0,44.9363,45.0229,44.8867,44.8991,66000.0
2008-05-28 11:25:00,72.54,73.05,72.51,72.79,87100.0,44.9115,45.2272,44.8929,45.0663,87100.0
2008-05-28 11:30:00,72.79,72.86,72.58,72.75,57200.0,45.0663,45.1096,44.9363,45.0415,57200.0
2008-05-28 11:35:00,72.77,72.84,72.73,72.83,55100.0,45.0539,45.0972,45.0291,45.091,55100.0
2008-05-28 11:40:00,72.83,72.85,72.75,72.8,79800.0,45.091,45.1034,45.0415,45.0725,79800.0
2008-05-28 11:45:00,72.79,73.0,72.79,72.97,56000.0,45.0663,45.1963,45.0663,45.1777,56000.0
2008-05-28 11:50:00,72.98,73.14,72.92,73.09,115400.0,45.1839,45.283,45.1468,45.252,115400.0
2008-05-28 11:55:00,73.09,73.1,72.97,72.99,92000.0,45.252,45.2582,45.1777,45.1901,92000.0
2008-05-28 12:00:00,73.0,73.1,72.86,73.01,60400.0,45.1963,45.2582,45.1096,45.2025,60400.0
2008-05-28 12:05:00,73.01,73.13,72.89,73.01,65200.0,45.2025,45.2768,45.1282,45.2025,65200.0
2008-05-28 12:10:00,73.01,73.01,72.81,72.82,41100.0,45.2025,45.2025,45.0787,45.0848,41100.0
2008-05-28 12:15:00,72.82,73.03,72.76,73.02,45900.0,45.0848,45.2149,45.0477,45.2087,45900.0
2008-05-28 12:20:00,73.0,73.06,72.92,72.92,48600.0,45.1963,45.2334,45.1468,45.1468,48600.0
2008-05-28 12:25:00,72.92,73.04,72.83,72.9,68000.0,45.1468,45.2211,45.091,45.1344,68000.0
2008-05-28 12:30:00,72.89,72.93,72.83,72.87,25100.0,45.1282,45.153,45.091,45.1158,25100.0
2008-05-28 12:35:00,72.87,73.05,72.83,73.04,37700.0,45.1158,45.2272,45.091,45.2211,37700.0
2008-05-28 12:40:00,73.06,73.14,72.99,73.12,71400.0,45.2334,45.283,45.1901,45.2706,71400.0
2008-05-28 12:45:00,73.12,73.2,73.0,73.2,58200.0,45.2706,45.3201,45.1963,45.3201,58200.0
2008-05-28 12:50:00,73.19,73.22,73.1,73.11,38300.0,45.3139,45.3325,45.2582,45.2644,38300.0
2008-05-28 12:55:00,73.12,73.23,73.11,73.16,50500.0,45.2706,45.3387,45.2644,45.2954,50500.0
2008-05-28 13:00:00,73.14,73.16,73.07,73.08,34800.0,45.283,45.2954,45.2396,45.2458,34800.0
2008-05-28 13:05:00,73.08,73.22,73.05,73.2,40300.0,45.2458,45.3325,45.2272,45.3201,40300.0
2008-05-28 13:10:00,73.19,73.37,73.12,73.36,80000.0,45.3139,45.4254,45.2706,45.4192,80000.0
2008-05-28 13:15:00,73.37,73.4,73.28,73.36,58700.0,45.4254,45.4439,45.3696,45.4192,58700.0
2008-05-28 13:20:00,73.35,73.45,73.34,73.44,52200.0,45.413,45.4749,45.4068,45.4687,52200.0
2008-05-28 13:25:00,73.41,73.55,73.41,73.49,82400.0,45.4501,45.5368,45.4501,45.4997,82400.0
2008-05-28 13:30:00,73.49,73.67,73.45,73.49,113600.0,45.4997,45.6111,45.4749,45.4997,113600.0
2008-05-28 13:35:00,73.5,73.57,73.5,73.52,38000.0,45.5059,45.5492,45.5059,45.5182,38000.0
2008-05-28 13:40:00,73.55,73.6,73.49,73.54,43000.0,45.5368,45.5678,45.4997,45.5306,43000.0
2008-05-28 13:45:00,73.55,73.65,73.5,73.63,53600.0,45.5368,45.5987,45.5059,45.5863,53600.0
2008-05-28 13:50:00,73.62,73.64,73.5,73.56,56500.0,45.5802,45.5925,45.5059,45.543,56500.0
2008-05-28 13:55:00,73.57,73.63,73.51,73.61,36800.0,45.5492,45.5863,45.512,45.574,36800.0
2008-05-28 14:00:00,73.62,73.69,73.51,73.65,73100.0,45.5802,45.6235,45.512,45.5987,73100.0
2008-05-28 14:05:00,73.66,73.99,73.65,73.97,187700.0,45.6049,45.8092,45.5987,45.7968,187700.0
2008-05-28 14:10:00,73.97,74.0,73.72,73.99,124600.0,45.7968,45.8154,45.6421,45.8092,124600.0
2008-05-28 14:15:00,73.98,74.1,73.88,74.1,182600.0,45.803,45.8773,45.7411,45.8773,182600.0
2008-05-28 14:20:00,74.09,74.21,73.86,73.91,233000.0,45.8711,45.9454,45.7287,45.7597,233000.0
2008-05-28 14:25:00,73.91,74.05,73.91,74.01,62200.0,45.7597,45.8464,45.7597,45.8216,62200.0
2008-05-28 14:30:00,74.04,74.14,74.01,74.05,105200.0,45.8402,45.9021,45.8216,45.8464,105200.0
2008-05-28 14:35:00,74.05,74.29,74.05,74.27,188400.0,45.8464,45.995,45.8464,45.9826,188400.0
2008-05-28 14:40:00,74.26,74.27,74.08,74.23,104900.0,45.9764,45.9826,45.8649,45.9578,104900.0
2008-05-28 14:45:00,74.21,74.49,74.14,74.48,221400.0,45.9454,46.1188,45.9021,46.1126,221400.0
2008-05-28 14:50:00,74.49,74.5,74.38,74.48,93300.0,46.1188,46.125,46.0507,46.1126,93300.0
2008-05-28 14:55:00,74.47,74.48,74.24,74.46,151700.0,46.1064,46.1126,45.964,46.1002,151700.0
2008-05-28 15:00:00,74.46,74.7,74.45,74.5,205100.0,46.1002,46.2488,46.094,46.125,205100.0
2008-05-28 15:05:00,74.5,74.59,74.43,74.49,136200.0,46.125,46.1807,46.0816,46.1188,136200.0
2008-05-28 15:10:00,74.48,74.52,74.3,74.39,183400.0,46.1126,46.1374,46.0012,46.0569,183400.0
2008-05-28 15:15:00,74.38,74.45,74.28,74.35,85400.0,46.0507,46.094,45.9888,46.0321,85400.0
2008-05-28 15:20:00,74.34,74.48,74.25,74.35,170600.0,46.0259,46.1126,45.9702,46.0321,170600.0
2008-05-28 15:25:00,74.35,74.75,74.34,74.72,176900.0,46.0321,46.2798,46.0259,46.2612,176900.0
2008-05-28 15:30:00,74.73,74.8,74.64,74.66,118500.0,46.2674,46.3107,46.2117,46.224,118500.0
2008-05-28 15:35:00,74.69,74.75,74.54,74.7,177000.0,46.2426,46.2798,46.1497,46.2488,177000.0
2008-05-28 15:40:00,74.7,74.82,74.66,74.66,148200.0,46.2488,46.3231,46.224,46.224,148200.0
2008-05-28 15:45:00,74.68,74.76,74.53,74.69,242500.0,46.2364,46.286,46.1436,46.2426,242500.0
2008-05-28 15:50:00,74.68,74.88,74.65,74.85,211600.0,46.2364,46.3603,46.2179,46.3417,211600.0
2008-05-28 15:55:00,74.85,75.0,74.83,74.99,290000.0,46.3417,46.4345,46.3293,46.4284,290000.0
2008-05-29 09:30:00,74.75,74.91,73.6,73.95,211400.0,46.2798,46.3788,45.5678,45.7845,211400.0
2008-05-29 09:35:00,73.95,74.12,73.18,73.43,182300.0,45.7845,45.8897,45.3077,45.4625,182300.0
2008-05-29 09:40:00,73.42,73.67,73.01,73.01,166800.0,45.4563,45.6111,45.2025,45.2025,166800.0
2008-05-29 09:45:00,73.04,73.55,72.9,73.23,169200.0,45.2211,45.5368,45.1344,45.3387,169200.0
2008-05-29 09:50:00,73.22,73.23,72.75,72.98,161000.0,45.3325,45.3387,45.0415,45.1839,161000.0
2008-05-29 09:55:00,72.95,72.97,72.59,72.69,110400.0,45.1653,45.1777,44.9424,45.0044,110400.0
2008-05-29 10:00:00,72.68,72.98,72.66,72.75,166400.0,44.9982,45.1839,44.9858,45.0415,166400.0
2008-05-29 10:05:00,72.77,72.79,72.22,72.25,225300.0,45.0539,45.0663,44.7134,44.7319,225300.0
2008-05-29 10:10:00,72.27,72.48,72.0,72.3,175300.0,44.7443,44.8743,44.5772,44.7629,175300.0
2008-05-29 10:15:00,72.32,72.43,72.16,72.19,161600.0,44.7753,44.8434,44.6762,44.6948,161600.0
2008-05-29 10:20:00,72.23,72.32,72.19,72.27,82700.0,44.7196,44.7753,44.6948,44.7443,82700.0
2008-05-29 10:25:00,72.28,72.31,72.06,72.23,124900.0,44.7505,44.7691,44.6143,44.7196,124900.0
2008-05-29 10:30:00,72.23,73.06,72.13,72.98,357300.0,44.7196,45.2334,44.6577,45.1839,357300.0
2008-05-29 10:35:00,72.98,73.11,72.64,72.67,286700.0,45.1839,45.2644,44.9734,44.992,286700.0
2008-05-29 10:40:00,72.67,72.83,72.5,72.6,223700.0,44.992,45.091,44.8867,44.9486,223700.0
2008-05-29 10:45:00,72.63,72.84,72.51,72.59,138700.0,44.9672,45.0972,44.8929,44.9424,138700.0
2008-05-29 10:50:00,72.6,73.1,72.6,72.87,137600.0,44.9486,45.2582,44.9486,45.1158,137600.0
2008-05-29 10:55:00,72.86,72.98,72.52,72.79,71600.0,45.1096,45.1839,44.8991,45.0663,71600.0
2008-05-29 11:00:00,72.77,73.08,72.69,73.02,81800.0,45.0539,45.2458,45.0044,45.2087,81800.0
2008-05-29 11:05:00,73.01,73.34,73.0,73.29,89600.0,45.2025,45.4068,45.1963,45.3758,89600.0
2008-05-29 11:10:00,73.29,73.32,73.11,73.21,59700.0,45.3758,45.3944,45.2644,45.3263,59700.0
2008-05-29 11:15:00,73.24,73.27,72.8,73.15,77500.0,45.3449,45.3635,45.0725,45.2892,77500.0
2008-05-29 11:20:00,73.16,73.3,73.09,73.21,49700.0,45.2954,45.382,45.252,45.3263,49700.0
2008-05-29 11:25:00,73.25,73.39,73.04,73.14,98600.0,45.3511,45.4378,45.2211,45.283,98600.0
2008-05-29 11:30:00,73.13,73.23,73.01,73.1,66200.0,45.2768,45.3387,45.2025,45.2582,66200.0
2008-05-29 11:35:00,73.1,73.14,72.99,73.0,52200.0,45.2582,45.283,45.1901,45.1963,52200.0
2008-05-29 11:40:00,72.98,73.06,72.75,72.8,100600.0,45.1839,45.2334,45.0415,45.0725,100600.0
2008-05-29 11:45:00,72.81,73.38,72.8,73.26,106400.0,45.0787,45.4316,45.0725,45.3573,106400.0
2008-05-29 11:50:00,73.28,73.37,73.18,73.33,122300.0,45.3696,45.4254,45.3077,45.4006,122300.0
2008-05-29 11:55:00,73.31,73.5,73.31,73.44,115300.0,45.3882,45.5059,45.3882,45.4687,115300.0
2008-05-29 12:00:00,73.44,73.72,73.44,73.69,113300.0,45.4687,45.6421,45.4687,45.6235,113300.0
2008-05-29 12:05:00,73.71,73.79,73.45,73.51,80600.0,45.6359,45.6854,45.4749,45.512,80600.0
2008-05-29 12:10:00,73.51,73.56,73.44,73.49,39300.0,45.512,45.543,45.4687,45.4997,39300.0
2008-05-29 12:15:00,73.48,73.71,73.44,73.67,49800.0,45.4935,45.6359,45.4687,45.6111,49800.0
2008-05-29 12:20:00,73.69,73.75,73.53,73.75,43800.0,45.6235,45.6606,45.5244,45.6606,43800.0
2008-05-29 12:25:00,73.75,73.86,73.63,73.65,64400.0,45.6606,45.7287,45.5863,45.5987,64400.0
2008-05-29 12:30:00,73.65,73.85,73.6,73.85,85900.0,45.5987,45.7226,45.5678,45.7226,85900.0
2008-05-29 12:35:00,73.84,73.94,73.74,73.79,84000.0,45.7164,45.7783,45.6544,45.6854,84000.0
2008-05-29 12:40:00,73.8,73.91,73.74,73.75,54800.0,45.6916,45.7597,45.6544,45.6606,54800.0
2008-05-29 12:45:00,73.76,73.85,73.71,73.85,49800.0,45.6668,45.7226,45.6359,45.7226,49800.0
2008-05-29 12:50:00,73.85,74.07,73.84,73.96,94000.0,45.7226,45.8588,45.7164,45.7907,94000.0
2008-05-29 12:55:00,73.95,73.97,73.83,73.88,40500.0,45.7845,45.7968,45.7102,45.7411,40500.0
2008-05-29 13:00:00,73.89,74.06,73.85,73.87,60700.0,45.7473,45.8526,45.7226,45.7349,60700.0
2008-05-29 13:05:00,73.85,73.95,73.5,73.5,89000.0,45.7226,45.7845,45.5059,45.5059,89000.0
2008-05-29 13:10:00,73.54,73.68,73.5,73.68,37100.0,45.5306,45.6173,45.5059,45.6173,37100.0
2008-05-29 13:15:00,73.69,73.85,73.63,73.85,32800.0,45.6235,45.7226,45.5863,45.7226,32800.0
2008-05-29 13:20:00,73.85,73.85,73.39,73.41,54700.0,45.7226,45.7226,45.4378,45.4501,54700.0
2008-05-29 13:25:00,73.42,73.62,73.32,73.54,58100.0,45.4563,45.5802,45.3944,45.5306,58100.0
2008-05-29 13:30:00,73.55,73.62,73.36,73.62,37300.0,45.5368,45.5802,45.4192,45.5802,37300.0
2008-05-29 13:35:00,73.63,73.84,73.6,73.76,40800.0,45.5863,45.7164,45.5678,45.6668,40800.0
2008-05-29 13:40:00,73.75,73.79,73.63,73.72,40400.0,45.6606,45.6854,45.5863,45.6421,40400.0
2008-05-29 13:45:00,73.74,73.79,73.62,73.7,34100.0,45.6544,45.6854,45.5802,45.6297,34100.0
2008-05-29 13:50:00,73.66,73.8,73.62,73.68,78700.0,45.6049,45.6916,45.5802,45.6173,78700.0
2008-05-29 13:55:00,73.7,73.81,73.67,73.78,59700.0,45.6297,45.6978,45.6111,45.6792,59700.0
2008-05-29 14:00:00,73.77,73.81,73.63,73.64,25300.0,45.673,45.6978,45.5863,45.5925,25300.0
2008-05-29 14:05:00,73.63,73.74,73.45,73.5,43300.0,45.5863,45.6544,45.4749,45.5059,43300.0
2008-05-29 14:10:00,73.5,73.56,73.25,73.56,71200.0,45.5059,45.543,45.3511,45.543,71200.0
2008-05-29 14:15:00,73.53,73.68,73.52,73.61,36000.0,45.5244,45.6173,45.5182,45.574,36000.0
2008-05-29 14:20:00,73.62,73.83,73.57,73.61,55000.0,45.5802,45.7102,45.5492,45.574,55000.0
2008-05-29 14:25:00,73.61,73.89,73.56,73.7,43200.0,45.574,45.7473,45.543,45.6297,43200.0
2008-05-29 14:30:00,73.71,73.76,73.64,73.69,29100.0,45.6359,45.6668,45.5925,45.6235,29100.0
2008-05-29 14:35:00,73.7,73.7,73.48,73.51,47100.0,45.6297,45.6297,45.4935,45.512,47100.0
2008-05-29 14:40:00,73.51,73.65,73.46,73.63,33500.0,45.512,45.5987,45.4811,45.5863,33500.0
2008-05-29 14:45:00,73.62,73.7,73.49,73.66,48300.0,45.5802,45.6297,45.4997,45.6049,48300.0
2008-05-29 14:50:00,73.69,73.87,73.68,73.79,51800.0,45.6235,45.7349,45.6173,45.6854,51800.0
2008-05-29 14:55:00,73.79,73.82,73.51,73.75,131500.0,45.6854,45.704,45.512,45.6606,131500.0
2008-05-29 15:00:00,73.73,73.76,73.42,73.48,94900.0,45.6483,45.6668,45.4563,45.4935,94900.0
2008-05-29 15:05:00,73.47,73.56,73.15,73.18,81400.0,45.4873,45.543,45.2892,45.3077,81400.0
2008-05-29 15:10:00,73.18,73.3,73.1,73.15,95800.0,45.3077,45.382,45.2582,45.2892,95800.0
2008-05-29 15:15:00,73.16,73.25,73.02,73.2,64100.0,45.2954,45.3511,45.2087,45.3201,64100.0
2008-05-29 15:20:00,73.22,73.3,73.02,73.1,63100.0,45.3325,45.382,45.2087,45.2582,63100.0
2008-05-29 15:25:00,73.11,73.15,72.93,73.15,67700.0,45.2644,45.2892,45.153,45.2892,67700.0
2008-05-29 15:30:00,73.15,73.31,73.02,73.1,67700.0,45.2892,45.3882,45.2087,45.2582,67700.0
2008-05-29 15:35:00,73.1,73.16,72.81,72.84,149000.0,45.2582,45.2954,45.0787,45.0972,149000.0
2008-05-29 15:40:00,72.84,72.91,72.66,72.84,160500.0,45.0972,45.1406,44.9858,45.0972,160500.0
2008-05-29 15:45:00,72.84,73.04,72.82,72.93,142500.0,45.0972,45.2211,45.0848,45.153,142500.0
2008-05-29 15:50:00,72.93,72.98,72.73,72.73,216600.0,45.153,45.1839,45.0291,45.0291,216600.0
2008-05-29 15:55:00,72.72,72.87,72.71,72.85,195900.0,45.0229,45.1158,45.0167,45.1034,195900.0
2008-05-30 09:30:00,73.82,74.45,73.82,74.19,189000.0,45.704,46.094,45.704,45.9331,189000.0
2008-05-30 09:35:00,74.19,74.79,74.17,74.6,167200.0,45.9331,46.3045,45.9207,46.1869,167200.0
2008-05-30 09:40:00,74.6,74.65,74.07,74.32,99800.0,46.1869,46.2179,45.8588,46.0135,99800.0
2008-05-30 09:45:00,74.34,74.35,74.04,74.13,108300.0,46.0259,46.0321,45.8402,45.8959,108300.0
2008-05-30 09:50:00,74.17,74.48,74.08,74.37,56500.0,45.9207,46.1126,45.8649,46.0445,56500.0
2008-05-30 09:55:00,74.38,74.68,74.29,74.52,90100.0,46.0507,46.2364,45.995,46.1374,90100.0
2008-05-30 10:00:00,74.55,74.55,73.84,74.1,101700.0,46.1559,46.1559,45.7164,45.8773,101700.0
2008-05-30 10:05:00,74.1,74.16,73.81,73.94,102900.0,45.8773,45.9145,45.6978,45.7783,102900.0
2008-05-30 10:10:00,73.94,74.5,73.94,74.45,84900.0,45.7783,46.125,45.7783,46.094,84900.0
2008-05-30 10:15:00,74.44,74.72,74.33,74.72,85700.0,46.0878,46.2612,46.0197,46.2612,85700.0
2008-05-30 10:20:00,74.71,74.97,74.67,74.8,150300.0,46.255,46.416,46.2302,46.3107,150300.0
2008-05-30 10:25:00,74.79,75.02,74.65,74.76,256700.0,46.3045,46.4469,46.2179,46.286,256700.0
2008-05-30 10:30:00,74.82,74.99,74.68,74.89,100400.0,46.3231,46.4284,46.2364,46.3664,100400.0
2008-05-30 10:35:00,74.89,75.1,74.8,75.09,184900.0,46.3664,46.4965,46.3107,46.4903,184900.0
2008-05-30 10:40:00,75.1,75.14,74.8,75.04,110200.0,46.4965,46.5212,46.3107,46.4593,110200.0
2008-05-30 10:45:00,75.01,75.09,74.94,75.03,91400.0,46.4407,46.4903,46.3974,46.4531,91400.0
2008-05-30 10:50:00,75.02,75.22,75.0,75.09,182700.0,46.4469,46.5708,46.4345,46.4903,182700.0
2008-05-30 10:55:00,75.09,75.09,74.91,74.95,97800.0,46.4903,46.4903,46.3788,46.4036,97800.0
2008-05-30 11:00:00,74.93,74.98,74.73,74.87,115100.0,46.3912,46.4222,46.2674,46.3541,115100.0
2008-05-30 11:05:00,74.86,75.0,74.83,74.99,89000.0,46.3479,46.4345,46.3293,46.4284,89000.0
2008-05-30 11:10:00,75.0,75.04,74.94,74.98,114200.0,46.4345,46.4593,46.3974,46.4222,114200.0
2008-05-30 11:15:00,74.96,75.0,74.81,75.0,56900.0,46.4098,46.4345,46.3169,46.4345,56900.0
2008-05-30 11:20:00,75.0,75.07,74.93,75.03,80900.0,46.4345,46.4779,46.3912,46.4531,80900.0
2008-05-30 11:25:00,75.03,75.07,74.94,74.97,62900.0,46.4531,46.4779,46.3974,46.416,62900.0
2008-05-30 11:30:00,74.98,75.1,74.94,75.07,69700.0,46.4222,46.4965,46.3974,46.4779,69700.0
2008-05-30 11:35:00,75.07,75.11,74.97,75.0,53200.0,46.4779,46.5027,46.416,46.4345,53200.0
2008-05-30 11:40:00,75.0,75.04,74.91,74.95,30200.0,46.4345,46.4593,46.3788,46.4036,30200.0
2008-05-30 11:45:00,74.93,75.07,74.92,75.02,71100.0,46.3912,46.4779,46.385,46.4469,71100.0
2008-05-30 11:50:00,75.01,75.06,74.98,74.98,56600.0,46.4407,46.4717,46.4222,46.4222,56600.0
2008-05-30 11:55:00,74.99,75.06,74.98,75.0,42800.0,46.4284,46.4717,46.4222,46.4345,42800.0
2008-05-30 12:00:00,75.0,75.04,74.99,75.02,26500.0,46.4345,46.4593,46.4284,46.4469,26500.0
2008-05-30 12:05:00,75.01,75.07,74.95,74.95,52100.0,46.4407,46.4779,46.4036,46.4036,52100.0
2008-05-30 12:10:00,74.96,75.02,74.91,74.95,66600.0,46.4098,46.4469,46.3788,46.4036,66600.0
2008-05-30 12:15:00,74.95,75.01,74.94,74.99,30900.0,46.4036,46.4407,46.3974,46.4284,30900.0
2008-05-30 12:20:00,74.99,75.07,74.95,75.07,90600.0,46.4284,46.4779,46.4036,46.4779,90600.0
2008-05-30 12:25:00,75.06,75.22,75.04,75.2,94400.0,46.4717,46.5708,46.4593,46.5584,94400.0
2008-05-30 12:30:00,75.21,75.25,75.16,75.21,97100.0,46.5646,46.5893,46.5336,46.5646,97100.0
2008-05-30 12:35:00,75.2,75.24,75.17,75.17,41700.0,46.5584,46.5831,46.5398,46.5398,41700.0
2008-05-30 12:40:00,75.18,75.18,74.99,75.0,85900.0,46.546,46.546,46.4284,46.4345,85900.0
2008-05-30 12:45:00,74.99,75.04,74.85,74.91,73300.0,46.4284,46.4593,46.3417,46.3788,73300.0
2008-05-30 12:50:00,74.9,75.02,74.9,74.96,67600.0,46.3726,46.4469,46.3726,46.4098,67600.0
2008-05-30 12:55:00,74.97,75.01,74.85,74.9,42400.0,46.416,46.4407,46.3417,46.3726,42400.0
2008-05-30 13:00:00,74.93,74.95,74.86,74.91,32300.0,46.3912,46.4036,46.3479,46.3788,32300.0
2008-05-30 13:05:00,74.9,74.95,74.89,74.91,21100.0,46.3726,46.4036,46.3664,46.3788,21100.0
2008-05-30 13:10:00,74.91,74.96,74.84,74.96,50900.0,46.3788,46.4098,46.3355,46.4098,50900.0
2008-05-30 13:15:00,74.97,75.01,74.97,75.01,37100.0,46.416,46.4407,46.416,46.4407,37100.0
2008-05-30 13:20:00,75.01,75.2,74.96,75.14,52000.0,46.4407,46.5584,46.4098,46.5212,52000.0
2008-05-30 13:25:00,75.15,75.2,74.97,74.99,54600.0,46.5274,46.5584,46.416,46.4284,54600.0
2008-05-30 13:30:00,75.0,75.0,74.97,75.0,38400.0,46.4345,46.4345,46.416,46.4345,38400.0
2008-05-30 13:35:00,74.99,75.0,74.93,74.97,51500.0,46.4284,46.4345,46.3912,46.416,51500.0
2008-05-30 13:40:00,74.98,75.02,74.94,75.02,88400.0,46.4222,46.4469,46.3974,46.4469,88400.0
2008-05-30 13:45:00,75.01,75.11,74.98,75.03,83100.0,46.4407,46.5027,46.4222,46.4531,83100.0
2008-05-30 13:50:00,75.02,75.12,75.0,75.03,69700.0,46.4469,46.5088,46.4345,46.4531,69700.0
2008-05-30 13:55:00,75.03,75.1,75.03,75.1,46700.0,46.4531,46.4965,46.4531,46.4965,46700.0
2008-05-30 14:00:00,75.09,75.09,75.01,75.07,39100.0,46.4903,46.4903,46.4407,46.4779,39100.0
2008-05-30 14:05:00,75.07,75.09,74.96,74.96,55200.0,46.4779,46.4903,46.4098,46.4098,55200.0
2008-05-30 14:10:00,74.95,75.05,74.91,75.0,56000.0,46.4036,46.4655,46.3788,46.4345,56000.0
2008-05-30 14:15:00,75.0,75.01,74.97,74.98,46300.0,46.4345,46.4407,46.416,46.4222,46300.0
2008-05-30 14:20:00,74.98,75.01,74.96,74.98,32800.0,46.4222,46.4407,46.4098,46.4222,32800.0
2008-05-30 14:25:00,74.98,75.0,74.89,74.89,31600.0,46.4222,46.4345,46.3664,46.3664,31600.0
2008-05-30 14:30:00,74.89,74.9,74.8,74.82,53300.0,46.3664,46.3726,46.3107,46.3231,53300.0
2008-05-30 14:35:00,74.81,74.88,74.81,74.88,20600.0,46.3169,46.3603,46.3169,46.3603,20600.0
2008-05-30 14:40:00,74.88,75.01,74.88,74.97,42600.0,46.3603,46.4407,46.3603,46.416,42600.0
2008-05-30 14:45:00,74.98,75.0,74.86,74.95,41900.0,46.4222,46.4345,46.3479,46.4036,41900.0
2008-05-30 14:50:00,74.95,75.01,74.94,75.0,71400.0,46.4036,46.4407,46.3974,46.4345,71400.0
2008-05-30 14:55:00,75.0,75.01,74.98,75.0,67900.0,46.4345,46.4407,46.4222,46.4345,67900.0
2008-05-30 15:00:00,74.99,75.05,74.97,75.03,81900.0,46.4284,46.4655,46.416,46.4531,81900.0
2008-05-30 15:05:00,75.03,75.12,74.97,74.99,72200.0,46.4531,46.5088,46.416,46.4284,72200.0
2008-05-30 15:10:00,74.99,75.01,74.93,74.99,41000.0,46.4284,46.4407,46.3912,46.4284,41000.0
2008-05-30 15:15:00,74.99,75.03,74.7,74.72,90100.0,46.4284,46.4531,46.2488,46.2612,90100.0
2008-05-30 15:20:00,74.7,74.98,74.7,74.97,60800.0,46.2488,46.4222,46.2488,46.416,60800.0
2008-05-30 15:25:00,74.95,74.98,74.89,74.95,45100.0,46.4036,46.4222,46.3664,46.4036,45100.0
2008-05-30 15:30:00,74.96,75.06,74.88,75.03,102200.0,46.4098,46.4717,46.3603,46.4531,102200.0
2008-05-30 15:35:00,75.02,75.05,74.95,74.98,126300.0,46.4469,46.4655,46.4036,46.4222,126300.0
2008-05-30 15:40:00,74.98,75.06,74.9,74.91,137600.0,46.4222,46.4717,46.3726,46.3788,137600.0
2008-05-30 15:45:00,74.91,75.02,74.9,74.94,179700.0,46.3788,46.4469,46.3726,46.3974,179700.0
2008-05-30 15:50:00,74.94,75.0,74.93,74.95,119300.0,46.3974,46.4345,46.3912,46.4036,119300.0
2008-05-30 15:55:00,74.94,74.94,74.58,74.6,244000.0,46.3974,46.3974,46.1745,46.1869,244000.0
2008-06-02 09:30:00,74.6,74.7,74.3,74.5,90200.0,46.1869,46.2488,46.0012,46.125,90200.0
2008-06-02 09:35:00,74.48,75.0,74.45,74.94,114900.0,46.1126,46.4345,46.094,46.3974,114900.0
2008-06-02 09:40:00,74.92,75.0,74.67,74.71,80000.0,46.385,46.4345,46.2302,46.255,80000.0
2008-06-02 09:45:00,74.74,75.04,74.66,74.69,86100.0,46.2736,46.4593,46.224,46.2426,86100.0
2008-06-02 09:50:00,74.7,74.81,74.61,74.67,130200.0,46.2488,46.3169,46.1931,46.2302,130200.0
2008-06-02 09:55:00,74.63,75.0,74.63,74.99,88400.0,46.2055,46.4345,46.2055,46.4284,88400.0
2008-06-02 10:00:00,74.98,75.0,74.71,74.88,152600.0,46.4222,46.4345,46.255,46.3603,152600.0
2008-06-02 10:05:00,74.86,74.88,74.6,74.77,114500.0,46.3479,46.3603,46.1869,46.2921,114500.0
2008-06-02 10:10:00,74.77,74.78,74.64,74.72,160600.0,46.2921,46.2983,46.2117,46.2612,160600.0
2008-06-02 10:15:00,74.69,74.7,74.51,74.58,96200.0,46.2426,46.2488,46.1312,46.1745,96200.0
2008-06-02 10:20:00,74.58,74.66,74.4,74.42,149600.0,46.1745,46.224,46.0631,46.0755,149600.0
2008-06-02 10:25:00,74.41,74.54,74.37,74.45,85700.0,46.0693,46.1497,46.0445,46.094,85700.0
2008-06-02 10:30:00,74.44,74.47,74.23,74.26,88700.0,46.0878,46.1064,45.9578,45.9764,88700.0
2008-06-02 10:35:00,74.27,74.35,74.21,74.23,69100.0,45.9826,46.0321,45.9454,45.9578,69100.0
2008-06-02 10:40:00,74.25,74.41,74.24,74.33,47700.0,45.9702,46.0693,45.964,46.0197,47700.0
2008-06-02 10:45:00,74.32,74.56,74.32,74.56,35900.0,46.0135,46.1621,46.0135,46.1621,35900.0
2008-06-02 10:50:00,74.56,74.68,74.52,74.61,58000.0,46.1621,46.2364,46.1374,46.1931,58000.0
2008-06-02 10:55:00,74.6,74.63,74.41,74.61,27800.0,46.1869,46.2055,46.0693,46.1931,27800.0
2008-06-02 11:00:00,74.61,74.81,74.53,74.77,42800.0,46.1931,46.3169,46.1436,46.2921,42800.0
2008-06-02 11:05:00,74.77,75.07,74.77,74.99,75300.0,46.2921,46.4779,46.2921,46.4284,75300.0
2008-06-02 11:10:00,75.0,75.14,74.92,75.07,45100.0,46.4345,46.5212,46.385,46.4779,45100.0
2008-06-02 11:15:00,75.07,75.07,74.8,74.92,35700.0,46.4779,46.4779,46.3107,46.385,35700.0
2008-06-02 11:20:00,74.88,75.0,74.84,74.9,22000.0,46.3603,46.4345,46.3355,46.3726,22000.0
2008-06-02 11:25:00,74.88,75.0,74.86,74.89,37300.0,46.3603,46.4345,46.3479,46.3664,37300.0
2008-06-02 11:30:00,74.9,75.03,74.8,75.03,47400.0,46.3726,46.4531,46.3107,46.4531,47400.0
2008-06-02 11:35:00,75.03,75.41,75.03,75.31,101700.0,46.4531,46.6884,46.4531,46.6265,101700.0
2008-06-02 11:40:00,75.3,75.59,75.3,75.55,64800.0,46.6203,46.7998,46.6203,46.7751,64800.0
2008-06-02 11:45:00,75.55,75.55,75.4,75.46,85200.0,46.7751,46.7751,46.6822,46.7193,85200.0
2008-06-02 11:50:00,75.48,75.54,75.43,75.53,30000.0,46.7317,46.7689,46.7008,46.7627,30000.0
2008-06-02 11:55:00,75.51,75.72,75.49,75.68,75800.0,46.7503,46.8803,46.7379,46.8556,75800.0
2008-06-02 12:00:00,75.66,75.71,75.51,75.6,76800.0,46.8432,46.8741,46.7503,46.806,76800.0
2008-06-02 12:05:00,75.63,75.7,75.36,75.37,53900.0,46.8246,46.8679,46.6574,46.6636,53900.0
2008-06-02 12:10:00,75.35,75.45,75.28,75.34,26000.0,46.6512,46.7132,46.6079,46.645,26000.0
2008-06-02 12:15:00,75.34,75.49,75.3,75.38,75200.0,46.645,46.7379,46.6203,46.6698,75200.0
2008-06-02 12:20:00,75.39,75.47,75.31,75.43,41600.0,46.676,46.7255,46.6265,46.7008,41600.0
2008-06-02 12:25:00,75.43,75.49,75.33,75.39,32800.0,46.7008,46.7379,46.6389,46.676,32800.0
2008-06-02 12:30:00,75.39,75.39,75.09,75.11,37600.0,46.676,46.676,46.4903,46.5027,37600.0
2008-06-02 12:35:00,75.12,75.12,74.44,74.47,118600.0,46.5088,46.5088,46.0878,46.1064,118600.0
2008-06-02 12:40:00,74.47,74.53,74.33,74.44,81100.0,46.1064,46.1436,46.0197,46.0878,81100.0
2008-06-02 12:45:00,74.42,74.54,74.36,74.36,98700.0,46.0755,46.1497,46.0383,46.0383,98700.0
2008-06-02 12:50:00,74.39,74.53,74.36,74.48,26700.0,46.0569,46.1436,46.0383,46.1126,26700.0
2008-06-02 12:55:00,74.48,74.61,74.36,74.37,40300.0,46.1126,46.1931,46.0383,46.0445,40300.0
2008-06-02 13:00:00,74.36,74.53,74.36,74.47,48300.0,46.0383,46.1436,46.0383,46.1064,48300.0
2008-06-02 13:05:00,74.51,74.7,74.36,74.65,56800.0,46.1312,46.2488,46.0383,46.2179,56800.0
2008-06-02 13:10:00,74.63,74.77,74.56,74.77,35200.0,46.2055,46.2921,46.1621,46.2921,35200.0
2008-06-02 13:15:00,74.74,74.75,74.43,74.51,32400.0,46.2736,46.2798,46.0816,46.1312,32400.0
2008-06-02 13:20:00,74.54,74.66,74.49,74.66,18400.0,46.1497,46.224,46.1188,46.224,18400.0
2008-06-02 13:25:00,74.66,74.69,74.61,74.67,19000.0,46.224,46.2426,46.1931,46.2302,19000.0
2008-06-02 13:30:00,74.66,74.66,74.45,74.51,38400.0,46.224,46.224,46.094,46.1312,38400.0
2008-06-02 13:35:00,74.52,74.69,74.51,74.68,29800.0,46.1374,46.2426,46.1312,46.2364,29800.0
2008-06-02 13:40:00,74.65,74.87,74.65,74.75,37700.0,46.2179,46.3541,46.2179,46.2798,37700.0
2008-06-02 13:45:00,74.77,74.86,74.61,74.62,24500.0,46.2921,46.3479,46.1931,46.1993,24500.0
2008-06-02 13:50:00,74.64,74.75,74.64,74.72,25600.0,46.2117,46.2798,46.2117,46.2612,25600.0
2008-06-02 13:55:00,74.72,74.76,74.63,74.72,24300.0,46.2612,46.286,46.2055,46.2612,24300.0
2008-06-02 14:00:00,74.72,74.72,74.42,74.44,38000.0,46.2612,46.2612,46.0755,46.0878,38000.0
2008-06-02 14:05:00,74.42,74.56,74.33,74.34,36600.0,46.0755,46.1621,46.0197,46.0259,36600.0
2008-06-02 14:10:00,74.35,74.59,74.35,74.51,37600.0,46.0321,46.1807,46.0321,46.1312,37600.0
2008-06-02 14:15:00,74.51,74.65,74.44,74.65,26200.0,46.1312,46.2179,46.0878,46.2179,26200.0
2008-06-02 14:20:00,74.65,74.73,74.61,74.7,28900.0,46.2179,46.2674,46.1931,46.2488,28900.0
2008-06-02 14:25:00,74.72,74.77,74.64,74.71,34500.0,46.2612,46.2921,46.2117,46.255,34500.0
2008-06-02 14:30:00,74.72,74.8,74.46,74.48,55400.0,46.2612,46.3107,46.1002,46.1126,55400.0
2008-06-02 14:35:00,74.48,74.63,74.48,74.52,66900.0,46.1126,46.2055,46.1126,46.1374,66900.0
2008-06-02 14:40:00,74.53,74.57,74.46,74.51,34300.0,46.1436,46.1683,46.1002,46.1312,34300.0
2008-06-02 14:45:00,74.51,74.51,74.41,74.47,31000.0,46.1312,46.1312,46.0693,46.1064,31000.0
2008-06-02 14:50:00,74.5,74.51,74.43,74.49,41400.0,46.125,46.1312,46.0816,46.1188,41400.0
2008-06-02 14:55:00,74.48,74.52,74.35,74.39,64500.0,46.1126,46.1374,46.0321,46.0569,64500.0
2008-06-02 15:00:00,74.42,74.51,74.36,74.39,75600.0,46.0755,46.1312,46.0383,46.0569,75600.0
2008-06-02 15:05:00,74.4,74.44,74.22,74.22,68000.0,46.0631,46.0878,45.9516,45.9516,68000.0
2008-06-02 15:10:00,74.22,74.41,74.22,74.33,63100.0,45.9516,46.0693,45.9516,46.0197,63100.0
2008-06-02 15:15:00,74.33,74.36,74.22,74.29,84400.0,46.0197,46.0383,45.9516,45.995,84400.0
2008-06-02 15:20:00,74.28,74.29,74.05,74.1,94300.0,45.9888,45.995,45.8464,45.8773,94300.0
2008-06-02 15:25:00,74.12,74.64,74.11,74.53,139900.0,45.8897,46.2117,45.8835,46.1436,139900.0
2008-06-02 15:30:00,74.54,74.85,74.52,74.7,96600.0,46.1497,46.3417,46.1374,46.2488,96600.0
2008-06-02 15:35:00,74.69,74.78,74.57,74.59,67700.0,46.2426,46.2983,46.1683,46.1807,67700.0
2008-06-02 15:40:00,74.58,74.91,74.52,74.88,75500.0,46.1745,46.3788,46.1374,46.3603,75500.0
2008-06-02 15:45:00,74.87,74.96,74.76,74.81,99200.0,46.3541,46.4098,46.286,46.3169,99200.0
2008-06-02 15:50:00,74.8,74.98,74.79,74.97,73400.0,46.3107,46.4222,46.3045,46.416,73400.0
2008-06-02 15:55:00,74.96,74.99,74.71,74.76,108700.0,46.4098,46.4284,46.255,46.286,108700.0
2008-06-03 09:30:00,75.49,75.99,75.25,75.54,163000.0,46.7379,47.0475,46.5893,46.7689,163000.0
2008-06-03 09:35:00,75.58,76.0,75.46,75.92,97200.0,46.7936,47.0537,46.7193,47.0041,97200.0
2008-06-03 09:40:00,75.91,76.0,75.37,76.0,187200.0,46.998,47.0537,46.6636,47.0537,187200.0
2008-06-03 09:45:00,75.95,76.2,75.74,75.99,158500.0,47.0227,47.1775,46.8927,47.0475,158500.0
2008-06-03 09:50:00,76.01,76.19,75.9,76.05,121600.0,47.0599,47.1713,46.9918,47.0846,121600.0
2008-06-03 09:55:00,76.1,76.35,75.96,75.98,152800.0,47.1156,47.2704,47.0289,47.0413,152800.0
2008-06-03 10:00:00,75.99,76.16,75.89,76.1,185100.0,47.0475,47.1527,46.9856,47.1156,185100.0
2008-06-03 10:05:00,76.1,76.26,75.74,75.77,184500.0,47.1156,47.2146,46.8927,46.9113,184500.0
2008-06-03 10:10:00,75.8,76.07,75.8,75.82,148100.0,46.9298,47.097,46.9298,46.9422,148100.0
2008-06-03 10:15:00,75.82,75.98,75.8,75.98,76400.0,46.9422,47.0413,46.9298,47.0413,76400.0
2008-06-03 10:20:00,75.99,76.6,75.96,76.59,147000.0,47.0475,47.4252,47.0289,47.419,147000.0
2008-06-03 10:25:00,76.58,76.69,76.43,76.48,133600.0,47.4128,47.4809,47.3199,47.3509,133600.0
2008-06-03 10:30:00,76.47,76.48,75.9,75.92,127700.0,47.3447,47.3509,46.9918,47.0041,127700.0
2008-06-03 10:35:00,75.93,76.28,75.87,76.28,74500.0,47.0103,47.227,46.9732,47.227,74500.0
2008-06-03 10:40:00,76.28,76.42,76.23,76.26,67800.0,47.227,47.3137,47.1961,47.2146,67800.0
2008-06-03 10:45:00,76.23,76.3,76.16,76.18,38000.0,47.1961,47.2394,47.1527,47.1651,38000.0
2008-06-03 10:50:00,76.19,76.43,76.19,76.36,70700.0,47.1713,47.3199,47.1713,47.2766,70700.0
2008-06-03 10:55:00,76.29,76.44,76.19,76.44,95600.0,47.2332,47.3261,47.1713,47.3261,95600.0
2008-06-03 11:00:00,76.45,76.47,76.34,76.43,84100.0,47.3323,47.3447,47.2642,47.3199,84100.0
2008-06-03 11:05:00,76.44,76.6,76.39,76.5,83600.0,47.3261,47.4252,47.2951,47.3632,83600.0
2008-06-03 11:10:00,76.53,76.61,76.27,76.4,82300.0,47.3818,47.4313,47.2208,47.3013,82300.0
2008-06-03 11:15:00,76.39,76.5,76.36,76.36,58900.0,47.2951,47.3632,47.2766,47.2766,58900.0
2008-06-03 11:20:00,76.37,76.46,76.06,76.07,62800.0,47.2828,47.3385,47.0908,47.097,62800.0
2008-06-03 11:25:00,76.06,76.41,76.05,76.4,68300.0,47.0908,47.3075,47.0846,47.3013,68300.0
2008-06-03 11:30:00,76.41,76.53,76.26,76.3,55300.0,47.3075,47.3818,47.2146,47.2394,55300.0
2008-06-03 11:35:00,76.3,76.35,76.15,76.3,33100.0,47.2394,47.2704,47.1465,47.2394,33100.0
2008-06-03 11:40:00,76.29,76.58,76.29,76.56,36200.0,47.2332,47.4128,47.2332,47.4004,36200.0
2008-06-03 11:45:00,76.53,76.59,76.43,76.58,37500.0,47.3818,47.419,47.3199,47.4128,37500.0
2008-06-03 11:50:00,76.59,77.0,76.46,76.94,103200.0,47.419,47.6728,47.3385,47.6357,103200.0
2008-06-03 11:55:00,76.96,76.98,76.85,76.96,47000.0,47.648,47.6604,47.5799,47.648,47000.0
2008-06-03 12:00:00,76.95,76.99,76.83,76.87,26700.0,47.6418,47.6666,47.5675,47.5923,26700.0
2008-06-03 12:05:00,76.88,77.08,76.82,77.02,75100.0,47.5985,47.7223,47.5614,47.6852,75100.0
2008-06-03 12:10:00,77.0,77.04,76.92,76.99,71700.0,47.6728,47.6976,47.6233,47.6666,71700.0
2008-06-03 12:15:00,77.0,77.02,76.74,76.74,159300.0,47.6728,47.6852,47.5118,47.5118,159300.0
2008-06-03 12:20:00,76.74,76.75,76.52,76.53,71500.0,47.5118,47.518,47.3756,47.3818,71500.0
2008-06-03 12:25:00,76.53,76.6,76.4,76.49,58800.0,47.3818,47.4252,47.3013,47.357,58800.0
2008-06-03 12:30:00,76.49,76.5,76.4,76.47,29200.0,47.357,47.3632,47.3013,47.3447,29200.0
2008-06-03 12:35:00,76.45,76.47,76.22,76.24,61700.0,47.3323,47.3447,47.1899,47.2023,61700.0
2008-06-03 12:40:00,76.25,76.37,76.21,76.22,40200.0,47.2085,47.2828,47.1837,47.1899,40200.0
2008-06-03 12:45:00,76.23,76.29,76.13,76.2,32400.0,47.1961,47.2332,47.1342,47.1775,32400.0
2008-06-03 12:50:00,76.19,76.23,76.16,76.16,27800.0,47.1713,47.1961,47.1527,47.1527,27800.0
2008-06-03 12:55:00,76.17,76.19,76.07,76.16,53500.0,47.1589,47.1713,47.097,47.1527,53500.0
2008-06-03 13:00:00,76.16,76.21,76.08,76.08,31600.0,47.1527,47.1837,47.1032,47.1032,31600.0
2008-06-03 13:05:00,76.08,76.17,76.0,76.06,56900.0,47.1032,47.1589,47.0537,47.0908,56900.0
2008-06-03 13:10:00,76.06,76.13,76.04,76.13,37600.0,47.0908,47.1342,47.0784,47.1342,37600.0
2008-06-03 13:15:00,76.13,76.15,76.0,76.0,52000.0,47.1342,47.1465,47.0537,47.0537,52000.0
2008-06-03 13:20:00,76.0,76.02,75.84,75.93,75200.0,47.0537,47.0661,46.9546,47.0103,75200.0
2008-06-03 13:25:00,75.96,75.96,75.59,75.6,58600.0,47.0289,47.0289,46.7998,46.806,58600.0
2008-06-03 13:30:00,75.61,75.61,75.24,75.37,104700.0,46.8122,46.8122,46.5831,46.6636,104700.0
2008-06-03 13:35:00,75.38,75.59,75.05,75.07,101100.0,46.6698,46.7998,46.4655,46.4779,101100.0
2008-06-03 13:40:00,75.06,75.17,75.01,75.04,93700.0,46.4717,46.5398,46.4407,46.4593,93700.0
2008-06-03 13:45:00,75.05,75.05,74.52,74.61,130100.0,46.4655,46.4655,46.1374,46.1931,130100.0
2008-06-03 13:50:00,74.62,74.7,74.29,74.32,118600.0,46.1993,46.2488,45.995,46.0135,118600.0
2008-06-03 13:55:00,74.32,74.41,74.05,74.07,168600.0,46.0135,46.0693,45.8464,45.8588,168600.0
2008-06-03 14:00:00,74.08,74.35,73.85,74.32,182900.0,45.8649,46.0321,45.7226,46.0135,182900.0
2008-06-03 14:05:00,74.29,74.3,73.94,74.14,123700.0,45.995,46.0012,45.7783,45.9021,123700.0
2008-06-03 14:10:00,74.14,74.17,73.95,73.98,110800.0,45.9021,45.9207,45.7845,45.803,110800.0
2008-06-03 14:15:00,73.98,74.03,73.81,73.88,97000.0,45.803,45.834,45.6978,45.7411,97000.0
2008-06-03 14:20:00,73.84,73.9,73.43,73.5,121400.0,45.7164,45.7535,45.4625,45.5059,121400.0
2008-06-03 14:25:00,73.51,73.58,73.39,73.47,79000.0,45.512,45.5554,45.4378,45.4873,79000.0
2008-06-03 14:30:00,73.5,73.55,73.42,73.42,128000.0,45.5059,45.5368,45.4563,45.4563,128000.0
2008-06-03 14:35:00,73.47,73.79,73.4,73.59,109100.0,45.4873,45.6854,45.4439,45.5616,109100.0
2008-06-03 14:40:00,73.59,73.74,73.46,73.72,97300.0,45.5616,45.6544,45.4811,45.6421,97300.0
2008-06-03 14:45:00,73.7,73.99,73.7,73.99,69800.0,45.6297,45.8092,45.6297,45.8092,69800.0
2008-06-03 14:50:00,74.02,74.06,73.94,74.0,49600.0,45.8278,45.8526,45.7783,45.8154,49600.0
2008-06-03 14:55:00,74.0,74.07,73.98,74.01,57800.0,45.8154,45.8588,45.803,45.8216,57800.0
2008-06-03 15:00:00,74.03,74.54,73.85,74.5,145300.0,45.834,46.1497,45.7226,46.125,145300.0
2008-06-03 15:05:00,74.49,74.7,74.33,74.64,581600.0,46.1188,46.2488,46.0197,46.2117,581600.0
2008-06-03 15:10:00,74.64,74.7,74.37,74.43,99800.0,46.2117,46.2488,46.0445,46.0816,99800.0
2008-06-03 15:15:00,74.45,74.56,74.35,74.44,70900.0,46.094,46.1621,46.0321,46.0878,70900.0
2008-06-03 15:20:00,74.45,74.51,74.28,74.3,71600.0,46.094,46.1312,45.9888,46.0012,71600.0
2008-06-03 15:25:00,74.3,74.66,74.26,74.61,61700.0,46.0012,46.224,45.9764,46.1931,61700.0
2008-06-03 15:30:00,74.62,74.88,74.41,74.76,98800.0,46.1993,46.3603,46.0693,46.286,98800.0
2008-06-03 15:35:00,74.75,75.03,74.72,74.84,95900.0,46.2798,46.4531,46.2612,46.3355,95900.0
2008-06-03 15:40:00,74.85,74.88,74.68,74.7,74900.0,46.3417,46.3603,46.2364,46.2488,74900.0
2008-06-03 15:45:00,74.72,74.72,74.51,74.62,69400.0,46.2612,46.2612,46.1312,46.1993,69400.0
2008-06-03 15:50:00,74.59,74.61,74.5,74.54,109800.0,46.1807,46.1931,46.125,46.1497,109800.0
2008-06-03 15:55:00,74.52,74.64,74.45,74.5,140200.0,46.1374,46.2117,46.094,46.125,140200.0
2008-06-04 09:30:00,74.08,74.56,73.81,74.25,131000.0,45.8649,46.1621,45.6978,45.9702,131000.0
2008-06-04 09:35:00,74.25,75.31,74.11,75.23,129500.0,45.9702,46.6265,45.8835,46.5769,129500.0
2008-06-04 09:40:00,75.26,75.27,74.6,74.64,76300.0,46.5955,46.6017,46.1869,46.2117,76300.0
2008-06-04 09:45:00,74.63,74.73,74.11,74.73,70900.0,46.2055,46.2674,45.8835,46.2674,70900.0
2008-06-04 09:50:00,74.75,75.25,74.5,75.25,85500.0,46.2798,46.5893,46.125,46.5893,85500.0
2008-06-04 09:55:00,75.25,75.5,75.01,75.15,84200.0,46.5893,46.7441,46.4407,46.5274,84200.0
2008-06-04 10:00:00,75.14,75.26,74.69,74.8,86400.0,46.5212,46.5955,46.2426,46.3107,86400.0
2008-06-04 10:05:00,74.76,74.91,74.47,74.47,76400.0,46.286,46.3788,46.1064,46.1064,76400.0
2008-06-04 10:10:00,74.46,74.74,74.41,74.67,51500.0,46.1002,46.2736,46.0693,46.2302,51500.0
2008-06-04 10:15:00,74.67,74.78,74.52,74.64,45900.0,46.2302,46.2983,46.1374,46.2117,45900.0
2008-06-04 10:20:00,74.61,74.68,74.42,74.49,36600.0,46.1931,46.2364,46.0755,46.1188,36600.0
2008-06-04 10:25:00,74.46,74.75,74.44,74.62,37900.0,46.1002,46.2798,46.0878,46.1993,37900.0
2008-06-04 10:30:00,74.63,75.04,74.63,75.02,55000.0,46.2055,46.4593,46.2055,46.4469,55000.0
2008-06-04 10:35:00,75.06,75.15,74.56,74.89,52700.0,46.4717,46.5274,46.1621,46.3664,52700.0
2008-06-04 10:40:00,74.91,75.04,74.6,75.0,30700.0,46.3788,46.4593,46.1869,46.4345,30700.0
2008-06-04 10:45:00,74.95,75.05,74.74,74.79,35400.0,46.4036,46.4655,46.2736,46.3045,35400.0
2008-06-04 10:50:00,74.75,74.93,74.73,74.89,30800.0,46.2798,46.3912,46.2674,46.3664,30800.0
2008-06-04 10:55:00,74.89,75.05,74.77,74.86,40400.0,46.3664,46.4655,46.2921,46.3479,40400.0
2008-06-04 11:00:00,74.9,75.02,74.88,74.95,23600.0,46.3726,46.4469,46.3603,46.4036,23600.0
2008-06-04 11:05:00,74.95,74.96,74.81,74.88,61200.0,46.4036,46.4098,46.3169,46.3603,61200.0
2008-06-04 11:10:00,74.88,74.89,74.68,74.77,59800.0,46.3603,46.3664,46.2364,46.2921,59800.0
2008-06-04 11:15:00,74.79,74.95,74.79,74.88,44500.0,46.3045,46.4036,46.3045,46.3603,44500.0
2008-06-04 11:20:00,74.9,75.17,74.89,75.04,74800.0,46.3726,46.5398,46.3664,46.4593,74800.0
2008-06-04 11:25:00,75.03,75.18,75.03,75.14,52300.0,46.4531,46.546,46.4531,46.5212,52300.0
2008-06-04 11:30:00,75.16,75.26,75.15,75.21,73500.0,46.5336,46.5955,46.5274,46.5646,73500.0
2008-06-04 11:35:00,75.21,75.25,75.17,75.22,40800.0,46.5646,46.5893,46.5398,46.5708,40800.0
2008-06-04 11:40:00,75.23,75.33,75.18,75.33,37500.0,46.5769,46.6389,46.546,46.6389,37500.0
2008-06-04 11:45:00,75.3,75.33,75.16,75.19,35100.0,46.6203,46.6389,46.5336,46.5522,35100.0
2008-06-04 11:50:00,75.19,75.3,74.86,75.27,63000.0,46.5522,46.6203,46.3479,46.6017,63000.0
2008-06-04 11:55:00,75.25,75.25,75.16,75.23,57500.0,46.5893,46.5893,46.5336,46.5769,57500.0
2008-06-04 12:00:00,75.21,75.34,75.19,75.34,70800.0,46.5646,46.645,46.5522,46.645,70800.0
2008-06-04 12:05:00,75.32,75.54,75.32,75.54,61400.0,46.6327,46.7689,46.6327,46.7689,61400.0
2008-06-04 12:10:00,75.54,75.68,75.48,75.63,69100.0,46.7689,46.8556,46.7317,46.8246,69100.0
2008-06-04 12:15:00,75.61,75.77,75.6,75.67,59200.0,46.8122,46.9113,46.806,46.8494,59200.0
2008-06-04 12:20:00,75.68,75.68,75.47,75.55,74300.0,46.8556,46.8556,46.7255,46.7751,74300.0
2008-06-04 12:25:00,75.54,75.61,75.43,75.58,55800.0,46.7689,46.8122,46.7008,46.7936,55800.0
2008-06-04 12:30:00,75.55,75.87,75.55,75.8,49400.0,46.7751,46.9732,46.7751,46.9298,49400.0
2008-06-04 12:35:00,75.83,75.87,75.5,75.55,70900.0,46.9484,46.9732,46.7441,46.7751,70900.0
2008-06-04 12:40:00,75.55,75.55,75.43,75.45,76200.0,46.7751,46.7751,46.7008,46.7132,76200.0
2008-06-04 12:45:00,75.44,75.69,75.42,75.42,101400.0,46.707,46.8617,46.6946,46.6946,101400.0
2008-06-04 12:50:00,75.41,75.53,75.28,75.48,60300.0,46.6884,46.7627,46.6079,46.7317,60300.0
2008-06-04 12:55:00,75.44,75.45,75.18,75.18,69000.0,46.707,46.7132,46.546,46.546,69000.0
2008-06-04 13:00:00,75.2,75.3,75.17,75.23,53500.0,46.5584,46.6203,46.5398,46.5769,53500.0
2008-06-04 13:05:00,75.25,75.28,75.08,75.19,95900.0,46.5893,46.6079,46.4841,46.5522,95900.0
2008-06-04 13:10:00,75.2,75.47,75.19,75.45,49600.0,46.5584,46.7255,46.5522,46.7132,49600.0
2008-06-04 13:15:00,75.44,75.61,75.44,75.5,48600.0,46.707,46.8122,46.707,46.7441,48600.0
2008-06-04 13:20:00,75.46,75.54,75.3,75.36,28400.0,46.7193,46.7689,46.6203,46.6574,28400.0
2008-06-04 13:25:00,75.36,75.58,75.35,75.48,41700.0,46.6574,46.7936,46.6512,46.7317,41700.0
2008-06-04 13:30:00,75.48,75.66,75.4,75.62,35500.0,46.7317,46.8432,46.6822,46.8184,35500.0
2008-06-04 13:35:00,75.6,75.64,75.37,75.4,25000.0,46.806,46.8308,46.6636,46.6822,25000.0
2008-06-04 13:40:00,75.39,75.54,75.37,75.47,23900.0,46.676,46.7689,46.6636,46.7255,23900.0
2008-06-04 13:45:00,75.47,75.53,75.41,75.42,27100.0,46.7255,46.7627,46.6884,46.6946,27100.0
2008-06-04 13:50:00,75.42,75.71,75.37,75.67,30200.0,46.6946,46.8741,46.6636,46.8494,30200.0
2008-06-04 13:55:00,75.67,75.81,75.64,75.67,19600.0,46.8494,46.936,46.8308,46.8494,19600.0
2008-06-04 14:00:00,75.67,75.67,75.55,75.64,26200.0,46.8494,46.8494,46.7751,46.8308,26200.0
2008-06-04 14:05:00,75.62,75.64,75.41,75.41,28600.0,46.8184,46.8308,46.6884,46.6884,28600.0
2008-06-04 14:10:00,75.4,75.55,75.14,75.14,39500.0,46.6822,46.7751,46.5212,46.5212,39500.0
2008-06-04 14:15:00,75.11,75.23,75.11,75.17,46600.0,46.5027,46.5769,46.5027,46.5398,46600.0
2008-06-04 14:20:00,75.18,75.28,75.16,75.25,49100.0,46.546,46.6079,46.5336,46.5893,49100.0
2008-06-04 14:25:00,75.25,75.25,75.06,75.06,123400.0,46.5893,46.5893,46.4717,46.4717,123400.0
2008-06-04 14:30:00,75.05,75.12,74.99,75.08,65700.0,46.4655,46.5088,46.4284,46.4841,65700.0
2008-06-04 14:35:00,75.1,75.29,75.09,75.28,39300.0,46.4965,46.6141,46.4903,46.6079,39300.0
2008-06-04 14:40:00,75.28,75.28,75.07,75.07,68600.0,46.6079,46.6079,46.4779,46.4779,68600.0
2008-06-04 14:45:00,75.06,75.06,74.62,74.75,179600.0,46.4717,46.4717,46.1993,46.2798,179600.0
2008-06-04 14:50:00,74.74,74.77,74.29,74.29,99700.0,46.2736,46.2921,45.995,45.995,99700.0
2008-06-04 14:55:00,74.32,74.57,74.2,74.45,104300.0,46.0135,46.1683,45.9392,46.094,104300.0
2008-06-04 15:00:00,74.44,74.63,74.35,74.63,81500.0,46.0878,46.2055,46.0321,46.2055,81500.0
2008-06-04 15:05:00,74.6,74.75,74.41,74.43,85600.0,46.1869,46.2798,46.0693,46.0816,85600.0
2008-06-04 15:10:00,74.44,74.45,74.27,74.38,42700.0,46.0878,46.094,45.9826,46.0507,42700.0
2008-06-04 15:15:00,74.38,74.99,74.37,74.66,84200.0,46.0507,46.4284,46.0445,46.224,84200.0
2008-06-04 15:20:00,74.71,74.78,74.58,74.72,34300.0,46.255,46.2983,46.1745,46.2612,34300.0
2008-06-04 15:25:00,74.75,74.88,74.45,74.46,61700.0,46.2798,46.3603,46.094,46.1002,61700.0
2008-06-04 15:30:00,74.46,74.51,74.34,74.37,50300.0,46.1002,46.1312,46.0259,46.0445,50300.0
2008-06-04 15:35:00,74.38,74.41,74.05,74.12,96800.0,46.0507,46.0693,45.8464,45.8897,96800.0
2008-06-04 15:40:00,74.12,74.2,74.03,74.1,171900.0,45.8897,45.9392,45.834,45.8773,171900.0
2008-06-04 15:45:00,74.1,74.36,74.07,74.36,156800.0,45.8773,46.0383,45.8588,46.0383,156800.0
2008-06-04 15:50:00,74.34,74.41,74.12,74.2,102100.0,46.0259,46.0693,45.8897,45.9392,102100.0
2008-06-04 15:55:00,74.2,74.2,73.81,74.02,262300.0,45.9392,45.9392,45.6978,45.8278,262300.0
2008-06-05 09:30:00,77.29,78.0,76.87,77.89,664500.0,47.8523,48.2919,47.5923,48.2238,664500.0
2008-06-05 09:35:00,77.86,77.89,76.95,77.15,404700.0,48.2053,48.2238,47.6418,47.7657,404700.0
2008-06-05 09:40:00,77.11,77.22,76.62,76.86,512100.0,47.7409,47.809,47.4375,47.5861,512100.0
2008-06-05 09:45:00,76.77,77.68,76.32,77.4,560800.0,47.5304,48.0938,47.2518,47.9205,560800.0
2008-06-05 09:50:00,77.38,77.8,77.35,77.73,271000.0,47.9081,48.1681,47.8895,48.1248,271000.0
2008-06-05 09:55:00,77.71,78.5,77.7,78.24,523000.0,48.1124,48.6015,48.1062,48.4405,523000.0
2008-06-05 10:00:00,78.26,78.29,77.84,77.96,355200.0,48.4529,48.4715,48.1929,48.2672,355200.0
2008-06-05 10:05:00,77.97,78.01,77.75,77.96,280700.0,48.2734,48.2981,48.1371,48.2672,280700.0
2008-06-05 10:10:00,77.98,78.25,77.96,78.12,221500.0,48.2795,48.4467,48.2672,48.3662,221500.0
2008-06-05 10:15:00,78.1,78.18,77.4,77.57,377000.0,48.3538,48.4034,47.9205,48.0257,377000.0
2008-06-05 10:20:00,77.59,77.82,77.26,77.45,152400.0,48.0381,48.1805,47.8338,47.9514,152400.0
2008-06-05 10:25:00,77.45,78.08,77.42,77.95,178100.0,47.9514,48.3415,47.9328,48.261,178100.0
2008-06-05 10:30:00,77.98,78.24,77.92,78.05,113100.0,48.2795,48.4405,48.2424,48.3229,113100.0
2008-06-05 10:35:00,78.06,78.27,78.02,78.17,103700.0,48.3291,48.4591,48.3043,48.3972,103700.0
2008-06-05 10:40:00,78.17,78.38,78.09,78.25,180300.0,48.3972,48.5272,48.3477,48.4467,180300.0
2008-06-05 10:45:00,78.25,78.5,78.22,78.38,157700.0,48.4467,48.6015,48.4281,48.5272,157700.0
2008-06-05 10:50:00,78.39,78.5,78.15,78.5,230100.0,48.5334,48.6015,48.3848,48.6015,230100.0
2008-06-05 10:55:00,78.49,78.65,78.34,78.62,216500.0,48.5953,48.6944,48.5024,48.6758,216500.0
2008-06-05 11:00:00,78.61,78.94,78.58,78.81,210500.0,48.6696,48.8739,48.651,48.7934,210500.0
2008-06-05 11:05:00,78.81,78.94,78.56,78.91,108500.0,48.7934,48.8739,48.6386,48.8553,108500.0
2008-06-05 11:10:00,78.9,79.4,78.9,79.25,178400.0,48.8491,49.1587,48.8491,49.0658,178400.0
2008-06-05 11:15:00,79.25,79.29,78.95,79.03,170800.0,49.0658,49.0906,48.8801,48.9296,170800.0
2008-06-05 11:20:00,79.03,79.18,78.85,78.97,87600.0,48.9296,49.0225,48.8182,48.8925,87600.0
2008-06-05 11:25:00,78.99,79.29,78.99,79.23,83300.0,48.9049,49.0906,48.9049,49.0535,83300.0
2008-06-05 11:30:00,79.24,79.5,79.21,79.49,151900.0,49.0596,49.2206,49.0411,49.2144,151900.0
2008-06-05 11:35:00,79.49,80.04,79.49,79.93,214600.0,49.2144,49.5549,49.2144,49.4868,214600.0
2008-06-05 11:40:00,79.93,79.98,79.72,79.97,142100.0,49.4868,49.5178,49.3568,49.5116,142100.0
2008-06-05 11:45:00,79.97,80.2,79.79,79.84,155100.0,49.5116,49.654,49.4002,49.4311,155100.0
2008-06-05 11:50:00,79.81,79.95,79.56,79.61,133400.0,49.4125,49.4992,49.2578,49.2887,133400.0
2008-06-05 11:55:00,79.57,79.64,79.35,79.55,129400.0,49.264,49.3073,49.1278,49.2516,129400.0
2008-06-05 12:00:00,79.52,79.79,79.41,79.65,87500.0,49.233,49.4002,49.1649,49.3135,87500.0
2008-06-05 12:05:00,79.69,79.75,79.52,79.67,68100.0,49.3383,49.3754,49.233,49.3259,68100.0
2008-06-05 12:10:00,79.66,79.86,79.56,79.7,57000.0,49.3197,49.4435,49.2578,49.3444,57000.0
2008-06-05 12:15:00,79.62,79.79,79.53,79.77,58200.0,49.2949,49.4002,49.2392,49.3878,58200.0
2008-06-05 12:20:00,79.76,80.03,79.72,79.92,53900.0,49.3816,49.5488,49.3568,49.4807,53900.0
2008-06-05 12:25:00,79.97,80.0,79.82,79.95,54400.0,49.5116,49.5302,49.4187,49.4992,54400.0
2008-06-05 12:30:00,79.97,80.01,79.76,79.83,61700.0,49.5116,49.5364,49.3816,49.4249,61700.0
2008-06-05 12:35:00,79.81,79.9,79.76,79.88,44000.0,49.4125,49.4683,49.3816,49.4559,44000.0
2008-06-05 12:40:00,79.88,79.97,79.82,79.97,33000.0,49.4559,49.5116,49.4187,49.5116,33000.0
2008-06-05 12:45:00,79.97,79.99,79.84,79.93,40500.0,49.5116,49.524,49.4311,49.4868,40500.0
2008-06-05 12:50:00,79.92,79.99,79.88,79.99,34000.0,49.4807,49.524,49.4559,49.524,34000.0
2008-06-05 12:55:00,79.98,80.35,79.97,80.34,90900.0,49.5178,49.7469,49.5116,49.7407,90900.0
2008-06-05 13:00:00,80.34,80.4,80.13,80.19,61600.0,49.7407,49.7778,49.6107,49.6478,61600.0
2008-06-05 13:05:00,80.2,80.3,80.11,80.26,122700.0,49.654,49.7159,49.5983,49.6912,122700.0
2008-06-05 13:10:00,80.27,80.53,80.26,80.3,101800.0,49.6973,49.8583,49.6912,49.7159,101800.0
2008-06-05 13:15:00,80.31,80.57,80.3,80.51,70800.0,49.7221,49.8831,49.7159,49.8459,70800.0
2008-06-05 13:20:00,80.51,80.53,80.2,80.27,87900.0,49.8459,49.8583,49.654,49.6973,87900.0
2008-06-05 13:25:00,80.27,80.51,80.25,80.49,55300.0,49.6973,49.8459,49.685,49.8336,55300.0
2008-06-05 13:30:00,80.5,80.8,80.49,80.77,107000.0,49.8397,50.0255,49.8336,50.0069,107000.0
2008-06-05 13:35:00,80.79,81.15,80.77,81.06,175300.0,50.0193,50.2422,50.0069,50.1865,175300.0
2008-06-05 13:40:00,81.07,81.24,80.85,80.85,145600.0,50.1926,50.2979,50.0564,50.0564,145600.0
2008-06-05 13:45:00,80.86,80.95,80.7,80.75,95000.0,50.0626,50.1184,49.9636,49.9945,95000.0
2008-06-05 13:50:00,80.74,80.85,80.58,80.67,105500.0,49.9883,50.0564,49.8893,49.945,105500.0
2008-06-05 13:55:00,80.66,80.8,80.57,80.66,65200.0,49.9388,50.0255,49.8831,49.9388,65200.0
2008-06-05 14:00:00,80.69,80.89,80.53,80.54,97900.0,49.9574,50.0812,49.8583,49.8645,97900.0
2008-06-05 14:05:00,80.54,80.56,80.28,80.3,104200.0,49.8645,49.8769,49.7035,49.7159,104200.0
2008-06-05 14:10:00,80.3,80.6,80.29,80.56,70400.0,49.7159,49.9017,49.7097,49.8769,70400.0
2008-06-05 14:15:00,80.56,80.61,80.35,80.38,57200.0,49.8769,49.9079,49.7469,49.7655,57200.0
2008-06-05 14:20:00,80.36,80.38,79.68,79.93,199100.0,49.7531,49.7655,49.3321,49.4868,199100.0
2008-06-05 14:25:00,79.93,79.99,79.69,79.8,125400.0,49.4868,49.524,49.3383,49.4064,125400.0
2008-06-05 14:30:00,79.82,79.82,79.35,79.42,105200.0,49.4187,49.4187,49.1278,49.1711,105200.0
2008-06-05 14:35:00,79.42,79.79,79.41,79.75,126000.0,49.1711,49.4002,49.1649,49.3754,126000.0
2008-06-05 14:40:00,79.75,79.86,79.71,79.86,95400.0,49.3754,49.4435,49.3506,49.4435,95400.0
2008-06-05 14:45:00,79.86,79.87,79.65,79.77,86100.0,49.4435,49.4497,49.3135,49.3878,86100.0
2008-06-05 14:50:00,79.77,79.97,79.75,79.89,97200.0,49.3878,49.5116,49.3754,49.4621,97200.0
2008-06-05 14:55:00,79.94,79.99,79.8,79.97,153500.0,49.493,49.524,49.4064,49.5116,153500.0
2008-06-05 15:00:00,79.98,80.22,79.86,80.18,173000.0,49.5178,49.6664,49.4435,49.6416,173000.0
2008-06-05 15:05:00,80.18,80.47,80.1,80.41,119200.0,49.6416,49.8212,49.5921,49.784,119200.0
2008-06-05 15:10:00,80.41,80.52,80.21,80.24,177500.0,49.784,49.8521,49.6602,49.6788,177500.0
2008-06-05 15:15:00,80.25,80.3,80.0,80.22,114300.0,49.685,49.7159,49.5302,49.6664,114300.0
2008-06-05 15:20:00,80.21,80.42,80.17,80.31,170000.0,49.6602,49.7902,49.6354,49.7221,170000.0
2008-06-05 15:25:00,80.31,80.48,80.28,80.42,118900.0,49.7221,49.8274,49.7035,49.7902,118900.0
2008-06-05 15:30:00,80.4,80.49,80.29,80.48,80600.0,49.7778,49.8336,49.7097,49.8274,80600.0
2008-06-05 15:35:00,80.48,80.65,80.38,80.5,120500.0,49.8274,49.9326,49.7655,49.8397,120500.0
2008-06-05 15:40:00,80.5,80.65,80.39,80.49,127700.0,49.8397,49.9326,49.7716,49.8336,127700.0
2008-06-05 15:45:00,80.49,80.56,80.34,80.45,125200.0,49.8336,49.8769,49.7407,49.8088,125200.0
2008-06-05 15:50:00,80.44,80.6,80.36,80.48,171800.0,49.8026,49.9017,49.7531,49.8274,171800.0
2008-06-05 15:55:00,80.49,80.6,79.87,80.34,232000.0,49.8336,49.9017,49.4497,49.7407,232000.0
2008-06-06 09:30:00,79.98,80.27,79.62,80.24,204200.0,49.5178,49.6973,49.2949,49.6788,204200.0
2008-06-06 09:35:00,80.25,80.91,80.0,80.69,224400.0,49.685,50.0936,49.5302,49.9574,224400.0
2008-06-06 09:40:00,80.69,81.25,80.54,80.86,169900.0,49.9574,50.3041,49.8645,50.0626,169900.0
2008-06-06 09:45:00,80.8,81.2,80.69,80.89,153300.0,50.0255,50.2731,49.9574,50.0812,153300.0
2008-06-06 09:50:00,80.85,80.97,80.59,80.93,154100.0,50.0564,50.1307,49.8955,50.106,154100.0
2008-06-06 09:55:00,80.92,81.0,80.57,80.59,204000.0,50.0998,50.1493,49.8831,49.8955,204000.0
2008-06-06 10:00:00,80.62,80.62,79.8,79.8,184400.0,49.914,49.914,49.4064,49.4064,184400.0
2008-06-06 10:05:00,79.8,79.83,78.88,78.88,189800.0,49.4064,49.4249,48.8368,48.8368,189800.0
2008-06-06 10:10:00,78.9,79.39,78.87,79.15,132600.0,48.8491,49.1525,48.8306,49.0039,132600.0
2008-06-06 10:15:00,79.18,79.63,79.06,79.53,142900.0,49.0225,49.3011,48.9482,49.2392,142900.0
2008-06-06 10:20:00,79.52,79.53,79.23,79.23,161800.0,49.233,49.2392,49.0535,49.0535,161800.0
2008-06-06 10:25:00,79.23,79.35,78.93,79.02,110600.0,49.0535,49.1278,48.8677,48.9234,110600.0
2008-06-06 10:30:00,79.04,79.21,78.96,79.18,116700.0,48.9358,49.0411,48.8863,49.0225,116700.0
2008-06-06 10:35:00,79.18,79.35,79.13,79.32,111600.0,49.0225,49.1278,48.9915,49.1092,111600.0
2008-06-06 10:40:00,79.34,79.35,79.07,79.16,70700.0,49.1216,49.1278,48.9544,49.0101,70700.0
2008-06-06 10:45:00,79.12,79.2,79.0,79.12,76800.0,48.9854,49.0349,48.9111,48.9854,76800.0
2008-06-06 10:50:00,79.12,79.13,78.9,78.95,64200.0,48.9854,48.9915,48.8491,48.8801,64200.0
2008-06-06 10:55:00,78.98,79.14,78.89,79.11,64500.0,48.8987,48.9977,48.843,48.9792,64500.0
2008-06-06 11:00:00,79.09,79.14,78.82,78.87,70800.0,48.9668,48.9977,48.7996,48.8306,70800.0
2008-06-06 11:05:00,78.87,78.9,78.18,78.49,135900.0,48.8306,48.8491,48.4034,48.5953,135900.0
2008-06-06 11:10:00,78.53,78.54,78.39,78.53,89900.0,48.6201,48.6263,48.5334,48.6201,89900.0
2008-06-06 11:15:00,78.53,78.59,78.37,78.54,66600.0,48.6201,48.6572,48.521,48.6263,66600.0
2008-06-06 11:20:00,78.57,78.69,78.52,78.59,38500.0,48.6448,48.7191,48.6139,48.6572,38500.0
2008-06-06 11:25:00,78.59,78.6,78.23,78.23,89400.0,48.6572,48.6634,48.4343,48.4343,89400.0
2008-06-06 11:30:00,78.24,78.33,78.2,78.28,88400.0,48.4405,48.4962,48.4158,48.4653,88400.0
2008-06-06 11:35:00,78.25,78.62,78.23,78.53,62600.0,48.4467,48.6758,48.4343,48.6201,62600.0
2008-06-06 11:40:00,78.51,78.58,78.34,78.56,92600.0,48.6077,48.651,48.5024,48.6386,92600.0
2008-06-06 11:45:00,78.55,78.98,78.49,78.94,102800.0,48.6324,48.8987,48.5953,48.8739,102800.0
2008-06-06 11:50:00,78.92,79.04,78.85,78.94,99500.0,48.8615,48.9358,48.8182,48.8739,99500.0
2008-06-06 11:55:00,78.92,78.92,78.68,78.79,46900.0,48.8615,48.8615,48.7129,48.781,46900.0
2008-06-06 12:00:00,78.77,78.82,78.55,78.55,105700.0,48.7687,48.7996,48.6324,48.6324,105700.0
2008-06-06 12:05:00,78.55,78.64,78.33,78.36,56900.0,48.6324,48.6882,48.4962,48.5148,56900.0
2008-06-06 12:10:00,78.3,78.49,78.29,78.41,61900.0,48.4777,48.5953,48.4715,48.5458,61900.0
2008-06-06 12:15:00,78.41,78.66,78.41,78.61,54500.0,48.5458,48.7006,48.5458,48.6696,54500.0
2008-06-06 12:20:00,78.62,78.62,78.42,78.53,40200.0,48.6758,48.6758,48.552,48.6201,40200.0
2008-06-06 12:25:00,78.53,78.53,78.3,78.33,41300.0,48.6201,48.6201,48.4777,48.4962,41300.0
2008-06-06 12:30:00,78.34,78.5,78.32,78.47,43500.0,48.5024,48.6015,48.49,48.5829,43500.0
2008-06-06 12:35:00,78.46,78.7,78.38,78.68,69000.0,48.5767,48.7253,48.5272,48.7129,69000.0
2008-06-06 12:40:00,78.7,78.78,78.67,78.77,70300.0,48.7253,48.7748,48.7067,48.7687,70300.0
2008-06-06 12:45:00,78.77,78.95,78.77,78.93,112500.0,48.7687,48.8801,48.7687,48.8677,112500.0
2008-06-06 12:50:00,78.93,79.0,78.87,78.92,69200.0,48.8677,48.9111,48.8306,48.8615,69200.0
2008-06-06 12:55:00,78.94,79.0,78.85,79.0,31500.0,48.8739,48.9111,48.8182,48.9111,31500.0
2008-06-06 13:00:00,79.0,79.18,78.78,78.82,81200.0,48.9111,49.0225,48.7748,48.7996,81200.0
2008-06-06 13:05:00,78.82,79.0,78.78,78.82,52000.0,48.7996,48.9111,48.7748,48.7996,52000.0
2008-06-06 13:10:00,78.8,78.9,78.77,78.89,42900.0,48.7872,48.8491,48.7687,48.843,42900.0
2008-06-06 13:15:00,78.88,78.92,78.75,78.76,57100.0,48.8368,48.8615,48.7563,48.7625,57100.0
2008-06-06 13:20:00,78.75,79.0,78.75,78.94,72400.0,48.7563,48.9111,48.7563,48.8739,72400.0
2008-06-06 13:25:00,78.98,79.04,78.79,78.82,53600.0,48.8987,48.9358,48.781,48.7996,53600.0
2008-06-06 13:30:00,78.85,78.93,78.77,78.91,40800.0,48.8182,48.8677,48.7687,48.8553,40800.0
2008-06-06 13:35:00,78.91,79.12,78.83,78.93,68300.0,48.8553,48.9854,48.8058,48.8677,68300.0
2008-06-06 13:40:00,78.94,79.28,78.92,79.28,62600.0,48.8739,49.0844,48.8615,49.0844,62600.0
2008-06-06 13:45:00,79.27,79.38,79.05,79.22,91900.0,49.0782,49.1463,48.942,49.0473,91900.0
2008-06-06 13:50:00,79.21,79.29,79.0,79.13,58900.0,49.0411,49.0906,48.9111,48.9915,58900.0
2008-06-06 13:55:00,79.14,79.2,79.04,79.14,38100.0,48.9977,49.0349,48.9358,48.9977,38100.0
2008-06-06 14:00:00,79.14,79.2,78.97,79.07,61400.0,48.9977,49.0349,48.8925,48.9544,61400.0
2008-06-06 14:05:00,79.09,79.15,78.85,79.03,81900.0,48.9668,49.0039,48.8182,48.9296,81900.0
2008-06-06 14:10:00,79.02,79.08,78.79,78.89,60700.0,48.9234,48.9606,48.781,48.843,60700.0
2008-06-06 14:15:00,78.89,78.96,78.7,78.91,80800.0,48.843,48.8863,48.7253,48.8553,80800.0
2008-06-06 14:20:00,78.91,79.06,78.85,79.02,64600.0,48.8553,48.9482,48.8182,48.9234,64600.0
2008-06-06 14:25:00,79.03,79.03,78.83,79.0,107600.0,48.9296,48.9296,48.8058,48.9111,107600.0
2008-06-06 14:30:00,79.02,79.2,78.9,78.96,38900.0,48.9234,49.0349,48.8491,48.8863,38900.0
2008-06-06 14:35:00,78.96,79.12,78.91,79.08,41900.0,48.8863,48.9854,48.8553,48.9606,41900.0
2008-06-06 14:40:00,79.08,79.31,79.0,79.31,34500.0,48.9606,49.103,48.9111,49.103,34500.0
2008-06-06 14:45:00,79.3,79.44,79.24,79.25,49900.0,49.0968,49.1835,49.0596,49.0658,49900.0
2008-06-06 14:50:00,79.24,79.36,79.19,79.19,43800.0,49.0596,49.1339,49.0287,49.0287,43800.0
2008-06-06 14:55:00,79.18,79.2,78.95,78.95,45700.0,49.0225,49.0349,48.8801,48.8801,45700.0
2008-06-06 15:00:00,79.0,79.25,78.98,79.12,66400.0,48.9111,49.0658,48.8987,48.9854,66400.0
2008-06-06 15:05:00,79.15,79.23,79.02,79.16,63300.0,49.0039,49.0535,48.9234,49.0101,63300.0
2008-06-06 15:10:00,79.16,79.37,79.13,79.31,86000.0,49.0101,49.1401,48.9915,49.103,86000.0
2008-06-06 15:15:00,79.32,79.33,78.99,79.31,121600.0,49.1092,49.1154,48.9049,49.103,121600.0
2008-06-06 15:20:00,79.31,79.34,79.01,79.04,68900.0,49.103,49.1216,48.9172,48.9358,68900.0
2008-06-06 15:25:00,79.05,79.14,78.71,78.84,78800.0,48.942,48.9977,48.7315,48.812,78800.0
2008-06-06 15:30:00,78.84,78.95,78.5,78.6,79500.0,48.812,48.8801,48.6015,48.6634,79500.0
2008-06-06 15:35:00,78.59,78.8,78.44,78.68,109600.0,48.6572,48.7872,48.5643,48.7129,109600.0
2008-06-06 15:40:00,78.69,78.72,78.5,78.57,94600.0,48.7191,48.7377,48.6015,48.6448,94600.0
2008-06-06 15:45:00,78.58,78.58,78.28,78.44,122400.0,48.651,48.651,48.4653,48.5643,122400.0
2008-06-06 15:50:00,78.44,78.45,78.23,78.34,129200.0,48.5643,48.5705,48.4343,48.5024,129200.0
2008-06-06 15:55:00,78.32,78.35,78.16,78.22,116100.0,48.49,48.5086,48.391,48.4281,116100.0
2008-06-09 09:30:00,79.27,79.86,78.7,78.76,142100.0,49.0782,49.4435,48.7253,48.7625,142100.0
2008-06-09 09:35:00,78.77,79.25,78.77,79.15,83500.0,48.7687,49.0658,48.7687,49.0039,83500.0
2008-06-09 09:40:00,79.13,79.17,78.71,78.92,94200.0,48.9915,49.0163,48.7315,48.8615,94200.0
2008-06-09 09:45:00,78.91,79.32,78.88,79.29,83200.0,48.8553,49.1092,48.8368,49.0906,83200.0
2008-06-09 09:50:00,79.29,79.31,78.68,78.99,91100.0,49.0906,49.103,48.7129,48.9049,91100.0
2008-06-09 09:55:00,79.03,79.27,79.0,79.1,74700.0,48.9296,49.0782,48.9111,48.973,74700.0
2008-06-09 10:00:00,79.14,79.2,78.83,79.16,121300.0,48.9977,49.0349,48.8058,49.0101,121300.0
2008-06-09 10:05:00,79.18,79.19,78.92,79.02,73900.0,49.0225,49.0287,48.8615,48.9234,73900.0
2008-06-09 10:10:00,79.02,79.09,78.8,78.99,169900.0,48.9234,48.9668,48.7872,48.9049,169900.0
2008-06-09 10:15:00,78.99,79.09,78.91,78.99,126200.0,48.9049,48.9668,48.8553,48.9049,126200.0
2008-06-09 10:20:00,79.0,79.2,78.93,79.19,243000.0,48.9111,49.0349,48.8677,49.0287,243000.0
2008-06-09 10:25:00,79.19,79.54,79.1,79.54,86800.0,49.0287,49.2454,48.973,49.2454,86800.0
2008-06-09 10:30:00,79.54,79.67,79.4,79.45,64300.0,49.2454,49.3259,49.1587,49.1897,64300.0
2008-06-09 10:35:00,79.42,79.8,79.37,79.62,69700.0,49.1711,49.4064,49.1401,49.2949,69700.0
2008-06-09 10:40:00,79.62,79.69,79.37,79.53,44800.0,49.2949,49.3383,49.1401,49.2392,44800.0
2008-06-09 10:45:00,79.51,79.85,79.51,79.72,54200.0,49.2268,49.4373,49.2268,49.3568,54200.0
2008-06-09 10:50:00,79.75,79.84,79.63,79.63,87000.0,49.3754,49.4311,49.3011,49.3011,87000.0
2008-06-09 10:55:00,79.63,79.64,79.35,79.42,65100.0,49.3011,49.3073,49.1278,49.1711,65100.0
2008-06-09 11:00:00,79.41,79.45,79.15,79.25,82000.0,49.1649,49.1897,49.0039,49.0658,82000.0
2008-06-09 11:05:00,79.25,79.25,78.96,79.01,85700.0,49.0658,49.0658,48.8863,48.9172,85700.0
2008-06-09 11:10:00,79.05,79.13,78.93,79.07,67700.0,48.942,48.9915,48.8677,48.9544,67700.0
2008-06-09 11:15:00,79.07,79.07,78.81,78.99,70900.0,48.9544,48.9544,48.7934,48.9049,70900.0
2008-06-09 11:20:00,78.96,78.98,78.76,78.92,52500.0,48.8863,48.8987,48.7625,48.8615,52500.0
2008-06-09 11:25:00,78.91,79.0,78.87,78.96,36700.0,48.8553,48.9111,48.8306,48.8863,36700.0
2008-06-09 11:30:00,78.97,79.02,78.96,78.98,48000.0,48.8925,48.9234,48.8863,48.8987,48000.0
2008-06-09 11:35:00,79.0,79.0,78.99,79.0,32200.0,48.9111,48.9111,48.9049,48.9111,32200.0
2008-06-09 11:40:00,78.99,79.19,78.99,79.15,35400.0,48.9049,49.0287,48.9049,49.0039,35400.0
2008-06-09 11:45:00,79.15,79.15,79.1,79.15,24200.0,49.0039,49.0039,48.973,49.0039,24200.0
2008-06-09 11:50:00,79.14,79.23,79.11,79.13,39200.0,48.9977,49.0535,48.9792,48.9915,39200.0
2008-06-09 11:55:00,79.15,79.18,78.92,79.01,51400.0,49.0039,49.0225,48.8615,48.9172,51400.0
2008-06-09 12:00:00,79.03,79.04,78.88,78.88,37300.0,48.9296,48.9358,48.8368,48.8368,37300.0
2008-06-09 12:05:00,78.88,78.91,78.76,78.85,25100.0,48.8368,48.8553,48.7625,48.8182,25100.0
2008-06-09 12:10:00,78.85,79.12,78.85,78.99,18200.0,48.8182,48.9854,48.8182,48.9049,18200.0
2008-06-09 12:15:00,78.99,79.1,78.9,78.93,37700.0,48.9049,48.973,48.8491,48.8677,37700.0
2008-06-09 12:20:00,78.9,79.08,78.9,79.03,19400.0,48.8491,48.9606,48.8491,48.9296,19400.0
2008-06-09 12:25:00,79.05,79.05,78.99,79.03,10500.0,48.942,48.942,48.9049,48.9296,10500.0
2008-06-09 12:30:00,79.05,79.05,79.02,79.05,22300.0,48.942,48.942,48.9234,48.942,22300.0
2008-06-09 12:35:00,79.05,79.14,79.04,79.13,24700.0,48.942,48.9977,48.9358,48.9915,24700.0
2008-06-09 12:40:00,79.14,79.38,79.14,79.23,51900.0,48.9977,49.1463,48.9977,49.0535,51900.0
2008-06-09 12:45:00,79.23,79.29,79.13,79.25,38000.0,49.0535,49.0906,48.9915,49.0658,38000.0
2008-06-09 12:50:00,79.25,79.28,79.23,79.25,48800.0,49.0658,49.0844,49.0535,49.0658,48800.0
2008-06-09 12:55:00,79.23,79.27,79.19,79.25,32200.0,49.0535,49.0782,49.0287,49.0658,32200.0
2008-06-09 13:00:00,79.25,79.25,78.88,78.91,42500.0,49.0658,49.0658,48.8368,48.8553,42500.0
2008-06-09 13:05:00,78.91,78.92,78.6,78.66,31500.0,48.8553,48.8615,48.6634,48.7006,31500.0
2008-06-09 13:10:00,78.67,78.9,78.67,78.83,41900.0,48.7067,48.8491,48.7067,48.8058,41900.0
2008-06-09 13:15:00,78.83,78.85,78.42,78.54,61600.0,48.8058,48.8182,48.552,48.6263,61600.0
2008-06-09 13:20:00,78.54,78.58,78.41,78.54,30700.0,48.6263,48.651,48.5458,48.6263,30700.0
2008-06-09 13:25:00,78.53,78.89,78.48,78.83,38900.0,48.6201,48.843,48.5891,48.8058,38900.0
2008-06-09 13:30:00,78.83,78.95,78.76,78.87,31500.0,48.8058,48.8801,48.7625,48.8306,31500.0
2008-06-09 13:35:00,78.88,78.92,78.74,78.79,19600.0,48.8368,48.8615,48.7501,48.781,19600.0
2008-06-09 13:40:00,78.81,78.82,78.59,78.74,35000.0,48.7934,48.7996,48.6572,48.7501,35000.0
2008-06-09 13:45:00,78.74,78.75,78.29,78.31,40600.0,48.7501,48.7563,48.4715,48.4839,40600.0
2008-06-09 13:50:00,78.3,78.3,77.9,77.93,89800.0,48.4777,48.4777,48.23,48.2486,89800.0
2008-06-09 13:55:00,77.96,78.41,77.91,78.41,57900.0,48.2672,48.5458,48.2362,48.5458,57900.0
2008-06-09 14:00:00,78.38,78.38,78.03,78.28,54300.0,48.5272,48.5272,48.3105,48.4653,54300.0
2008-06-09 14:05:00,78.3,78.34,78.0,78.05,46200.0,48.4777,48.5024,48.2919,48.3229,46200.0
2008-06-09 14:10:00,78.07,78.18,77.9,78.05,43500.0,48.3353,48.4034,48.23,48.3229,43500.0
2008-06-09 14:15:00,78.05,78.07,77.52,77.55,55900.0,48.3229,48.3353,47.9947,48.0133,55900.0
2008-06-09 14:20:00,77.55,77.79,77.5,77.79,53900.0,48.0133,48.1619,47.9824,48.1619,53900.0
2008-06-09 14:25:00,77.79,78.1,77.75,78.01,77800.0,48.1619,48.3538,48.1371,48.2981,77800.0
2008-06-09 14:30:00,78.01,78.49,77.97,78.44,56400.0,48.2981,48.5953,48.2734,48.5643,56400.0
2008-06-09 14:35:00,78.45,78.63,78.27,78.63,69000.0,48.5705,48.682,48.4591,48.682,69000.0
2008-06-09 14:40:00,78.61,78.63,78.18,78.25,30500.0,48.6696,48.682,48.4034,48.4467,30500.0
2008-06-09 14:45:00,78.24,78.66,78.17,78.65,40600.0,48.4405,48.7006,48.3972,48.6944,40600.0
2008-06-09 14:50:00,78.68,78.68,78.18,78.18,38300.0,48.7129,48.7129,48.4034,48.4034,38300.0
2008-06-09 14:55:00,78.17,78.43,78.17,78.34,41500.0,48.3972,48.5582,48.3972,48.5024,41500.0
2008-06-09 15:00:00,78.35,78.45,78.08,78.22,82600.0,48.5086,48.5705,48.3415,48.4281,82600.0
2008-06-09 15:05:00,78.22,78.27,77.88,78.08,130100.0,48.4281,48.4591,48.2176,48.3415,130100.0
2008-06-09 15:10:00,78.07,78.45,77.99,78.42,47800.0,48.3353,48.5705,48.2857,48.552,47800.0
2008-06-09 15:15:00,78.44,78.58,78.15,78.3,48200.0,48.5643,48.651,48.3848,48.4777,48200.0
2008-06-09 15:20:00,78.3,78.48,78.04,78.23,121900.0,48.4777,48.5891,48.3167,48.4343,121900.0
2008-06-09 15:25:00,78.25,78.32,78.13,78.3,55600.0,48.4467,48.49,48.3724,48.4777,55600.0
2008-06-09 15:30:00,78.3,78.55,78.29,78.47,129100.0,48.4777,48.6324,48.4715,48.5829,129100.0
2008-06-09 15:35:00,78.46,78.68,78.37,78.5,120300.0,48.5767,48.7129,48.521,48.6015,120300.0
2008-06-09 15:40:00,78.51,78.78,78.41,78.74,149400.0,48.6077,48.7748,48.5458,48.7501,149400.0
2008-06-09 15:45:00,78.75,78.9,78.68,78.75,159700.0,48.7563,48.8491,48.7129,48.7563,159700.0
2008-06-09 15:50:00,78.74,78.86,78.57,78.69,203900.0,48.7501,48.8244,48.6448,48.7191,203900.0
2008-06-09 15:55:00,78.69,78.84,78.62,78.83,129400.0,48.7191,48.812,48.6758,48.8058,129400.0
2008-06-10 09:30:00,77.5,77.6,77.08,77.5,117500.0,47.9824,48.0443,47.7223,47.9824,117500.0
2008-06-10 09:35:00,77.53,77.87,77.17,77.55,155500.0,48.0009,48.2114,47.7781,48.0133,155500.0
2008-06-10 09:40:00,77.55,77.59,77.15,77.22,91800.0,48.0133,48.0381,47.7657,47.809,91800.0
2008-06-10 09:45:00,77.18,77.56,77.08,77.52,55100.0,47.7842,48.0195,47.7223,47.9947,55100.0
2008-06-10 09:50:00,77.47,77.5,77.33,77.33,59100.0,47.9638,47.9824,47.8771,47.8771,59100.0
2008-06-10 09:55:00,77.37,77.38,77.12,77.16,69900.0,47.9019,47.9081,47.7471,47.7719,69900.0
2008-06-10 10:00:00,77.2,77.23,76.53,76.95,156000.0,47.7966,47.8152,47.3818,47.6418,156000.0
2008-06-10 10:05:00,76.95,77.1,76.9,77.08,113800.0,47.6418,47.7347,47.6109,47.7223,113800.0
2008-06-10 10:10:00,77.04,77.5,77.03,77.4,162400.0,47.6976,47.9824,47.6914,47.9205,162400.0
2008-06-10 10:15:00,77.36,77.4,77.23,77.33,85200.0,47.8957,47.9205,47.8152,47.8771,85200.0
2008-06-10 10:20:00,77.33,77.44,77.26,77.33,88100.0,47.8771,47.9452,47.8338,47.8771,88100.0
2008-06-10 10:25:00,77.33,77.37,77.27,77.3,42100.0,47.8771,47.9019,47.84,47.8585,42100.0
2008-06-10 10:30:00,77.31,77.39,77.25,77.27,114100.0,47.8647,47.9143,47.8276,47.84,114100.0
2008-06-10 10:35:00,77.28,77.29,77.12,77.17,46600.0,47.8462,47.8523,47.7471,47.7781,46600.0
2008-06-10 10:40:00,77.19,77.21,77.04,77.2,120000.0,47.7904,47.8028,47.6976,47.7966,120000.0
2008-06-10 10:45:00,77.17,77.22,76.96,77.2,79300.0,47.7781,47.809,47.648,47.7966,79300.0
2008-06-10 10:50:00,77.22,77.22,77.04,77.19,71700.0,47.809,47.809,47.6976,47.7904,71700.0
2008-06-10 10:55:00,77.16,77.32,77.14,77.22,123000.0,47.7719,47.8709,47.7595,47.809,123000.0
2008-06-10 11:00:00,77.2,77.39,77.2,77.28,127500.0,47.7966,47.9143,47.7966,47.8462,127500.0
2008-06-10 11:05:00,77.25,77.36,77.1,77.31,120100.0,47.8276,47.8957,47.7347,47.8647,120100.0
2008-06-10 11:10:00,77.31,77.33,77.22,77.28,41400.0,47.8647,47.8771,47.809,47.8462,41400.0
2008-06-10 11:15:00,77.28,77.43,77.22,77.3,119700.0,47.8462,47.939,47.809,47.8585,119700.0
2008-06-10 11:20:00,77.31,77.34,76.9,76.95,107600.0,47.8647,47.8833,47.6109,47.6418,107600.0
2008-06-10 11:25:00,76.96,77.27,76.88,77.27,68200.0,47.648,47.84,47.5985,47.84,68200.0
2008-06-10 11:30:00,77.27,77.41,77.04,77.05,75900.0,47.84,47.9266,47.6976,47.7038,75900.0
2008-06-10 11:35:00,77.06,77.08,76.7,76.71,75600.0,47.7099,47.7223,47.4871,47.4933,75600.0
2008-06-10 11:40:00,76.72,76.99,76.64,76.97,61100.0,47.4994,47.6666,47.4499,47.6542,61100.0
2008-06-10 11:45:00,76.98,77.04,76.78,76.78,125700.0,47.6604,47.6976,47.5366,47.5366,125700.0
2008-06-10 11:50:00,76.8,76.83,76.61,76.72,74200.0,47.549,47.5675,47.4313,47.4994,74200.0
2008-06-10 11:55:00,76.72,76.82,76.63,76.74,100500.0,47.4994,47.5614,47.4437,47.5118,100500.0
2008-06-10 12:00:00,76.75,76.78,76.57,76.6,55200.0,47.518,47.5366,47.4066,47.4252,55200.0
2008-06-10 12:05:00,76.59,76.6,76.04,76.06,127000.0,47.419,47.4252,47.0784,47.0908,127000.0
2008-06-10 12:10:00,76.07,76.42,76.04,76.27,87900.0,47.097,47.3137,47.0784,47.2208,87900.0
2008-06-10 12:15:00,76.33,76.33,76.13,76.33,60500.0,47.258,47.258,47.1342,47.258,60500.0
2008-06-10 12:20:00,76.33,76.94,76.26,76.88,71900.0,47.258,47.6357,47.2146,47.5985,71900.0
2008-06-10 12:25:00,76.88,76.92,76.75,76.83,33000.0,47.5985,47.6233,47.518,47.5675,33000.0
2008-06-10 12:30:00,76.83,76.97,76.82,76.87,56500.0,47.5675,47.6542,47.5614,47.5923,56500.0
2008-06-10 12:35:00,76.88,77.0,76.83,76.86,58900.0,47.5985,47.6728,47.5675,47.5861,58900.0
2008-06-10 12:40:00,76.86,76.91,76.8,76.86,29100.0,47.5861,47.6171,47.549,47.5861,29100.0
2008-06-10 12:45:00,76.86,76.91,76.76,76.91,37600.0,47.5861,47.6171,47.5242,47.6171,37600.0
2008-06-10 12:50:00,76.9,76.96,76.79,76.85,23000.0,47.6109,47.648,47.5428,47.5799,23000.0
2008-06-10 12:55:00,76.82,76.87,76.7,76.83,51000.0,47.5614,47.5923,47.4871,47.5675,51000.0
2008-06-10 13:00:00,76.83,76.85,76.78,76.8,86200.0,47.5675,47.5799,47.5366,47.549,86200.0
2008-06-10 13:05:00,76.81,76.86,76.64,76.66,59200.0,47.5552,47.5861,47.4499,47.4623,59200.0
2008-06-10 13:10:00,76.68,77.0,76.62,76.99,43000.0,47.4747,47.6728,47.4375,47.6666,43000.0
2008-06-10 13:15:00,76.97,76.97,76.68,76.68,34900.0,47.6542,47.6542,47.4747,47.4747,34900.0
2008-06-10 13:20:00,76.68,76.75,76.41,76.43,56000.0,47.4747,47.518,47.3075,47.3199,56000.0
2008-06-10 13:25:00,76.45,76.52,76.27,76.31,62600.0,47.3323,47.3756,47.2208,47.2456,62600.0
2008-06-10 13:30:00,76.3,76.35,76.03,76.06,90900.0,47.2394,47.2704,47.0722,47.0908,90900.0
2008-06-10 13:35:00,76.06,76.28,76.03,76.18,32300.0,47.0908,47.227,47.0722,47.1651,32300.0
2008-06-10 13:40:00,76.17,76.29,76.1,76.18,78200.0,47.1589,47.2332,47.1156,47.1651,78200.0
2008-06-10 13:45:00,76.17,76.21,75.9,75.94,52000.0,47.1589,47.1837,46.9918,47.0165,52000.0
2008-06-10 13:50:00,75.91,76.05,75.87,75.9,36600.0,46.998,47.0846,46.9732,46.9918,36600.0
2008-06-10 13:55:00,75.89,75.9,75.47,75.53,109100.0,46.9856,46.9918,46.7255,46.7627,109100.0
2008-06-10 14:00:00,75.54,75.8,75.54,75.66,63200.0,46.7689,46.9298,46.7689,46.8432,63200.0
2008-06-10 14:05:00,75.66,75.74,75.41,75.44,73000.0,46.8432,46.8927,46.6884,46.707,73000.0
2008-06-10 14:10:00,75.41,75.64,75.38,75.64,79900.0,46.6884,46.8308,46.6698,46.8308,79900.0
2008-06-10 14:15:00,75.62,75.62,75.41,75.45,40100.0,46.8184,46.8184,46.6884,46.7132,40100.0
2008-06-10 14:20:00,75.45,75.54,75.43,75.54,51200.0,46.7132,46.7689,46.7008,46.7689,51200.0
2008-06-10 14:25:00,75.55,75.82,75.41,75.82,53500.0,46.7751,46.9422,46.6884,46.9422,53500.0
2008-06-10 14:30:00,75.84,75.95,75.73,75.9,48300.0,46.9546,47.0227,46.8865,46.9918,48300.0
2008-06-10 14:35:00,75.89,76.19,75.89,76.05,132300.0,46.9856,47.1713,46.9856,47.0846,132300.0
2008-06-10 14:40:00,76.05,76.12,75.99,76.07,58200.0,47.0846,47.128,47.0475,47.097,58200.0
2008-06-10 14:45:00,76.08,76.16,75.89,75.89,46500.0,47.1032,47.1527,46.9856,46.9856,46500.0
2008-06-10 14:50:00,75.89,76.0,75.55,76.0,78400.0,46.9856,47.0537,46.7751,47.0537,78400.0
2008-06-10 14:55:00,76.0,76.48,75.98,76.43,131200.0,47.0537,47.3509,47.0413,47.3199,131200.0
2008-06-10 15:00:00,76.43,76.47,76.33,76.45,91400.0,47.3199,47.3447,47.258,47.3323,91400.0
2008-06-10 15:05:00,76.45,76.5,76.39,76.47,82800.0,47.3323,47.3632,47.2951,47.3447,82800.0
2008-06-10 15:10:00,76.49,76.82,76.45,76.77,112800.0,47.357,47.5614,47.3323,47.5304,112800.0
2008-06-10 15:15:00,76.75,76.76,76.38,76.46,119500.0,47.518,47.5242,47.2889,47.3385,119500.0
2008-06-10 15:20:00,76.47,76.65,76.35,76.63,78000.0,47.3447,47.4561,47.2704,47.4437,78000.0
2008-06-10 15:25:00,76.63,76.67,76.45,76.49,70300.0,47.4437,47.4685,47.3323,47.357,70300.0
2008-06-10 15:30:00,76.51,76.67,76.34,76.34,79800.0,47.3694,47.4685,47.2642,47.2642,79800.0
2008-06-10 15:35:00,76.34,76.58,76.27,76.47,88800.0,47.2642,47.4128,47.2208,47.3447,88800.0
2008-06-10 15:40:00,76.49,76.5,75.96,76.2,194800.0,47.357,47.3632,47.0289,47.1775,194800.0
2008-06-10 15:45:00,76.18,76.34,76.12,76.18,156900.0,47.1651,47.2642,47.128,47.1651,156900.0
2008-06-10 15:50:00,76.19,76.32,76.12,76.24,127100.0,47.1713,47.2518,47.128,47.2023,127100.0
2008-06-10 15:55:00,76.24,76.29,76.11,76.11,262100.0,47.2023,47.2332,47.1218,47.1218,262100.0
2008-06-11 09:30:00,76.91,76.95,76.04,76.1,70200.0,47.6171,47.6418,47.0784,47.1156,70200.0
2008-06-11 09:35:00,76.01,76.31,75.77,75.97,87100.0,47.0599,47.2456,46.9113,47.0351,87100.0
2008-06-11 09:40:00,76.0,76.77,76.0,76.6,90900.0,47.0537,47.5304,47.0537,47.4252,90900.0
2008-06-11 09:45:00,76.56,76.87,76.34,76.81,85500.0,47.4004,47.5923,47.2642,47.5552,85500.0
2008-06-11 09:50:00,76.85,76.94,76.69,76.83,58500.0,47.5799,47.6357,47.4809,47.5675,58500.0
2008-06-11 09:55:00,76.84,76.85,76.28,76.39,78200.0,47.5737,47.5799,47.227,47.2951,78200.0
2008-06-11 10:00:00,76.36,76.5,76.14,76.15,122300.0,47.2766,47.3632,47.1404,47.1465,122300.0
2008-06-11 10:05:00,76.16,76.18,75.4,75.4,195700.0,47.1527,47.1651,46.6822,46.6822,195700.0
2008-06-11 10:10:00,75.39,75.4,74.11,74.57,317600.0,46.676,46.6822,45.8835,46.1683,317600.0
2008-06-11 10:15:00,74.56,75.01,74.55,74.8,138500.0,46.1621,46.4407,46.1559,46.3107,138500.0
2008-06-11 10:20:00,74.79,75.02,74.75,74.8,99300.0,46.3045,46.4469,46.2798,46.3107,99300.0
2008-06-11 10:25:00,74.81,74.92,74.19,74.29,180000.0,46.3169,46.385,45.9331,45.995,180000.0
2008-06-11 10:30:00,74.29,74.71,74.07,74.65,170000.0,45.995,46.255,45.8588,46.2179,170000.0
2008-06-11 10:35:00,74.65,74.95,74.36,74.5,201100.0,46.2179,46.4036,46.0383,46.125,201100.0
2008-06-11 10:40:00,74.5,74.53,74.24,74.24,71800.0,46.125,46.1436,45.964,45.964,71800.0
2008-06-11 10:45:00,74.24,74.54,74.24,74.43,56700.0,45.964,46.1497,45.964,46.0816,56700.0
2008-06-11 10:50:00,74.43,74.55,74.31,74.47,102200.0,46.0816,46.1559,46.0073,46.1064,102200.0
2008-06-11 10:55:00,74.52,75.11,74.52,75.04,112900.0,46.1374,46.5027,46.1374,46.4593,112900.0
2008-06-11 11:00:00,75.04,75.17,74.78,75.0,52400.0,46.4593,46.5398,46.2983,46.4345,52400.0
2008-06-11 11:05:00,74.97,75.03,74.71,74.82,51000.0,46.416,46.4531,46.255,46.3231,51000.0
2008-06-11 11:10:00,74.85,76.85,74.83,74.86,60100.0,46.3417,47.5799,46.3293,46.3479,60100.0
2008-06-11 11:15:00,74.85,75.07,74.85,75.04,42300.0,46.3417,46.4779,46.3417,46.4593,42300.0
2008-06-11 11:20:00,75.08,75.26,74.98,75.06,71200.0,46.4841,46.5955,46.4222,46.4717,71200.0
2008-06-11 11:25:00,75.03,75.06,74.6,74.73,47700.0,46.4531,46.4717,46.1869,46.2674,47700.0
2008-06-11 11:30:00,74.73,74.93,74.64,74.85,35600.0,46.2674,46.3912,46.2117,46.3417,35600.0
2008-06-11 11:35:00,74.85,75.1,74.85,75.01,52000.0,46.3417,46.4965,46.3417,46.4407,52000.0
2008-06-11 11:40:00,75.02,75.3,75.0,75.27,65300.0,46.4469,46.6203,46.4345,46.6017,65300.0
2008-06-11 11:45:00,75.27,75.4,75.01,75.37,62900.0,46.6017,46.6822,46.4407,46.6636,62900.0
2008-06-11 11:50:00,75.37,75.54,75.25,75.45,84100.0,46.6636,46.7689,46.5893,46.7132,84100.0
2008-06-11 11:55:00,75.44,75.65,75.42,75.46,62000.0,46.707,46.837,46.6946,46.7193,62000.0
2008-06-11 12:00:00,75.44,75.53,75.29,75.38,70700.0,46.707,46.7627,46.6141,46.6698,70700.0
2008-06-11 12:05:00,75.41,75.49,75.31,75.46,110400.0,46.6884,46.7379,46.6265,46.7193,110400.0
2008-06-11 12:10:00,75.45,75.67,75.39,75.58,111200.0,46.7132,46.8494,46.676,46.7936,111200.0
2008-06-11 12:15:00,75.58,75.67,75.5,75.54,42400.0,46.7936,46.8494,46.7441,46.7689,42400.0
2008-06-11 12:20:00,75.54,75.6,75.45,75.6,82500.0,46.7689,46.806,46.7132,46.806,82500.0
2008-06-11 12:25:00,75.59,75.63,75.47,75.49,59100.0,46.7998,46.8246,46.7255,46.7379,59100.0
2008-06-11 12:30:00,75.53,75.68,75.39,75.68,48000.0,46.7627,46.8556,46.676,46.8556,48000.0
2008-06-11 12:35:00,75.7,76.06,75.7,75.72,80000.0,46.8679,47.0908,46.8679,46.8803,80000.0
2008-06-11 12:40:00,75.75,75.91,75.48,75.56,156700.0,46.8989,46.998,46.7317,46.7813,156700.0
2008-06-11 12:45:00,75.57,75.75,75.57,75.68,29200.0,46.7874,46.8989,46.7874,46.8556,29200.0
2008-06-11 12:50:00,75.69,75.78,75.58,75.59,50400.0,46.8617,46.9175,46.7936,46.7998,50400.0
2008-06-11 12:55:00,75.6,75.6,75.5,75.52,37100.0,46.806,46.806,46.7441,46.7565,37100.0
2008-06-11 13:00:00,75.51,75.62,75.49,75.59,42700.0,46.7503,46.8184,46.7379,46.7998,42700.0
2008-06-11 13:05:00,75.61,75.67,75.55,75.57,21000.0,46.8122,46.8494,46.7751,46.7874,21000.0
2008-06-11 13:10:00,75.59,75.7,75.5,75.54,26200.0,46.7998,46.8679,46.7441,46.7689,26200.0
2008-06-11 13:15:00,75.54,75.58,75.45,75.47,27800.0,46.7689,46.7936,46.7132,46.7255,27800.0
2008-06-11 13:20:00,75.5,75.52,75.24,75.24,54100.0,46.7441,46.7565,46.5831,46.5831,54100.0
2008-06-11 13:25:00,75.23,75.3,75.23,75.23,31400.0,46.5769,46.6203,46.5769,46.5769,31400.0
2008-06-11 13:30:00,75.26,75.26,75.02,75.13,33300.0,46.5955,46.5955,46.4469,46.515,33300.0
2008-06-11 13:35:00,75.14,75.33,75.13,75.21,45000.0,46.5212,46.6389,46.515,46.5646,45000.0
2008-06-11 13:40:00,75.23,75.27,75.14,75.22,20400.0,46.5769,46.6017,46.5212,46.5708,20400.0
2008-06-11 13:45:00,75.26,75.26,75.07,75.1,63000.0,46.5955,46.5955,46.4779,46.4965,63000.0
2008-06-11 13:50:00,75.12,75.17,75.05,75.1,55700.0,46.5088,46.5398,46.4655,46.4965,55700.0
2008-06-11 13:55:00,75.09,75.13,74.96,75.11,63100.0,46.4903,46.515,46.4098,46.5027,63100.0
2008-06-11 14:00:00,75.12,75.22,74.89,75.04,85000.0,46.5088,46.5708,46.3664,46.4593,85000.0
2008-06-11 14:05:00,75.04,75.15,74.95,75.01,45300.0,46.4593,46.5274,46.4036,46.4407,45300.0
2008-06-11 14:10:00,75.01,75.13,74.97,75.05,55000.0,46.4407,46.515,46.416,46.4655,55000.0
2008-06-11 14:15:00,75.04,75.29,75.0,75.27,37600.0,46.4593,46.6141,46.4345,46.6017,37600.0
2008-06-11 14:20:00,75.28,75.39,75.19,75.36,34700.0,46.6079,46.676,46.5522,46.6574,34700.0
2008-06-11 14:25:00,75.35,75.55,75.35,75.42,47200.0,46.6512,46.7751,46.6512,46.6946,47200.0
2008-06-11 14:30:00,75.39,75.42,75.2,75.22,45400.0,46.676,46.6946,46.5584,46.5708,45400.0
2008-06-11 14:35:00,75.23,75.3,75.03,75.06,88500.0,46.5769,46.6203,46.4531,46.4717,88500.0
2008-06-11 14:40:00,75.03,75.23,75.0,75.06,56900.0,46.4531,46.5769,46.4345,46.4717,56900.0
2008-06-11 14:45:00,75.04,75.14,74.99,75.0,40300.0,46.4593,46.5212,46.4284,46.4345,40300.0
2008-06-11 14:50:00,75.02,75.24,75.0,75.23,33400.0,46.4469,46.5831,46.4345,46.5769,33400.0
2008-06-11 14:55:00,75.19,75.22,74.96,75.03,42200.0,46.5522,46.5708,46.4098,46.4531,42200.0
2008-06-11 15:00:00,75.02,75.23,74.99,75.08,32900.0,46.4469,46.5769,46.4284,46.4841,32900.0
2008-06-11 15:05:00,75.1,75.17,75.04,75.09,24900.0,46.4965,46.5398,46.4593,46.4903,24900.0
2008-06-11 15:10:00,75.09,75.21,74.92,74.95,46000.0,46.4903,46.5646,46.385,46.4036,46000.0
2008-06-11 15:15:00,74.98,75.03,74.65,74.67,52800.0,46.4222,46.4531,46.2179,46.2302,52800.0
2008-06-11 15:20:00,74.67,74.75,74.5,74.55,84600.0,46.2302,46.2798,46.125,46.1559,84600.0
2008-06-11 15:25:00,74.54,74.99,74.52,74.99,86300.0,46.1497,46.4284,46.1374,46.4284,86300.0
2008-06-11 15:30:00,74.97,75.13,74.86,75.01,132500.0,46.416,46.515,46.3479,46.4407,132500.0
2008-06-11 15:35:00,75.02,75.02,74.78,74.86,77400.0,46.4469,46.4469,46.2983,46.3479,77400.0
2008-06-11 15:40:00,74.86,74.98,74.73,74.78,136100.0,46.3479,46.4222,46.2674,46.2983,136100.0
2008-06-11 15:45:00,74.78,74.81,74.71,74.73,103600.0,46.2983,46.3169,46.255,46.2674,103600.0
2008-06-11 15:50:00,74.72,74.74,74.55,74.6,164100.0,46.2612,46.2736,46.1559,46.1869,164100.0
2008-06-11 15:55:00,74.6,74.65,74.31,74.43,209500.0,46.1869,46.2179,46.0073,46.0816,209500.0
2008-06-12 09:30:00,74.43,75.36,74.39,74.39,86600.0,46.0816,46.6574,46.0569,46.0569,86600.0
2008-06-12 09:35:00,74.35,75.36,74.29,75.3,123800.0,46.0321,46.6574,45.995,46.6203,123800.0
2008-06-12 09:40:00,75.3,75.55,74.8,74.8,122700.0,46.6203,46.7751,46.3107,46.3107,122700.0
2008-06-12 09:45:00,74.83,75.12,74.66,74.82,174700.0,46.3293,46.5088,46.224,46.3231,174700.0
2008-06-12 09:50:00,74.81,75.44,74.8,75.18,195800.0,46.3169,46.707,46.3107,46.546,195800.0
2008-06-12 09:55:00,75.18,75.77,75.18,75.77,135400.0,46.546,46.9113,46.546,46.9113,135400.0
2008-06-12 10:00:00,75.76,75.81,75.28,75.69,140300.0,46.9051,46.936,46.6079,46.8617,140300.0
2008-06-12 10:05:00,75.67,75.8,75.47,75.75,100700.0,46.8494,46.9298,46.7255,46.8989,100700.0
2008-06-12 10:10:00,75.74,76.04,75.65,75.99,150500.0,46.8927,47.0784,46.837,47.0475,150500.0
2008-06-12 10:15:00,75.97,76.27,75.97,75.99,196500.0,47.0351,47.2208,47.0351,47.0475,196500.0
2008-06-12 10:20:00,75.97,76.01,75.7,75.78,122700.0,47.0351,47.0599,46.8679,46.9175,122700.0
2008-06-12 10:25:00,75.73,75.77,75.61,75.68,116100.0,46.8865,46.9113,46.8122,46.8556,116100.0
2008-06-12 10:30:00,75.69,75.75,75.57,75.64,47000.0,46.8617,46.8989,46.7874,46.8308,47000.0
2008-06-12 10:35:00,75.66,75.68,75.4,75.51,85500.0,46.8432,46.8556,46.6822,46.7503,85500.0
2008-06-12 10:40:00,75.49,75.6,75.36,75.39,62900.0,46.7379,46.806,46.6574,46.676,62900.0
2008-06-12 10:45:00,75.4,75.44,75.07,75.13,66900.0,46.6822,46.707,46.4779,46.515,66900.0
2008-06-12 10:50:00,75.13,75.17,74.94,74.98,50800.0,46.515,46.5398,46.3974,46.4222,50800.0
2008-06-12 10:55:00,74.98,75.18,74.95,75.16,29900.0,46.4222,46.546,46.4036,46.5336,29900.0
2008-06-12 11:00:00,75.17,75.32,75.04,75.24,63300.0,46.5398,46.6327,46.4593,46.5831,63300.0
2008-06-12 11:05:00,75.24,75.29,74.97,75.01,55600.0,46.5831,46.6141,46.416,46.4407,55600.0
2008-06-12 11:10:00,74.99,75.5,74.99,75.5,37500.0,46.4284,46.7441,46.4284,46.7441,37500.0
2008-06-12 11:15:00,75.48,75.53,75.38,75.46,33800.0,46.7317,46.7627,46.6698,46.7193,33800.0
2008-06-12 11:20:00,75.45,75.51,75.25,75.36,32100.0,46.7132,46.7503,46.5893,46.6574,32100.0
2008-06-12 11:25:00,75.34,75.4,75.18,75.32,23200.0,46.645,46.6822,46.546,46.6327,23200.0
2008-06-12 11:30:00,75.31,75.44,75.18,75.25,15400.0,46.6265,46.707,46.546,46.5893,15400.0
2008-06-12 11:35:00,75.29,75.46,75.26,75.39,21000.0,46.6141,46.7193,46.5955,46.676,21000.0
2008-06-12 11:40:00,75.41,75.41,75.22,75.23,35200.0,46.6884,46.6884,46.5708,46.5769,35200.0
2008-06-12 11:45:00,75.22,75.26,75.07,75.26,27400.0,46.5708,46.5955,46.4779,46.5955,27400.0
2008-06-12 11:50:00,75.26,75.26,75.03,75.05,27100.0,46.5955,46.5955,46.4531,46.4655,27100.0
2008-06-12 11:55:00,75.05,75.38,74.99,75.01,40100.0,46.4655,46.6698,46.4284,46.4407,40100.0
2008-06-12 12:00:00,75.0,75.05,74.89,74.97,46500.0,46.4345,46.4655,46.3664,46.416,46500.0
2008-06-12 12:05:00,74.95,75.07,74.91,75.03,50200.0,46.4036,46.4779,46.3788,46.4531,50200.0
2008-06-12 12:10:00,75.03,75.1,74.94,75.01,50800.0,46.4531,46.4965,46.3974,46.4407,50800.0
2008-06-12 12:15:00,75.0,75.38,74.94,74.99,62600.0,46.4345,46.6698,46.3974,46.4284,62600.0
2008-06-12 12:20:00,75.0,75.2,74.98,75.19,36100.0,46.4345,46.5584,46.4222,46.5522,36100.0
2008-06-12 12:25:00,75.19,75.23,75.09,75.19,22900.0,46.5522,46.5769,46.4903,46.5522,22900.0
2008-06-12 12:30:00,75.18,75.28,75.1,75.19,31600.0,46.546,46.6079,46.4965,46.5522,31600.0
2008-06-12 12:35:00,75.18,75.25,75.09,75.18,22200.0,46.546,46.5893,46.4903,46.546,22200.0
2008-06-12 12:40:00,75.2,75.42,75.18,75.26,23900.0,46.5584,46.6946,46.546,46.5955,23900.0
2008-06-12 12:45:00,75.25,75.39,75.2,75.38,27000.0,46.5893,46.676,46.5584,46.6698,27000.0
2008-06-12 12:50:00,75.4,75.47,75.32,75.33,29600.0,46.6822,46.7255,46.6327,46.6389,29600.0
2008-06-12 12:55:00,75.36,75.46,75.27,75.38,21700.0,46.6574,46.7193,46.6017,46.6698,21700.0
2008-06-12 13:00:00,75.39,75.51,75.34,75.41,23400.0,46.676,46.7503,46.645,46.6884,23400.0
2008-06-12 13:05:00,75.41,75.52,75.31,75.5,49900.0,46.6884,46.7565,46.6265,46.7441,49900.0
2008-06-12 13:10:00,75.5,75.7,75.47,75.69,33000.0,46.7441,46.8679,46.7255,46.8617,33000.0
2008-06-12 13:15:00,75.68,75.71,75.54,75.57,50500.0,46.8556,46.8741,46.7689,46.7874,50500.0
2008-06-12 13:20:00,75.6,75.62,75.44,75.55,24100.0,46.806,46.8184,46.707,46.7751,24100.0
2008-06-12 13:25:00,75.54,75.55,75.38,75.44,35900.0,46.7689,46.7751,46.6698,46.707,35900.0
2008-06-12 13:30:00,75.41,75.47,75.31,75.44,38600.0,46.6884,46.7255,46.6265,46.707,38600.0
2008-06-12 13:35:00,75.43,75.62,75.42,75.6,35600.0,46.7008,46.8184,46.6946,46.806,35600.0
2008-06-12 13:40:00,75.6,75.65,75.37,75.37,37000.0,46.806,46.837,46.6636,46.6636,37000.0
2008-06-12 13:45:00,75.37,75.38,75.0,75.05,41000.0,46.6636,46.6698,46.4345,46.4655,41000.0
2008-06-12 13:50:00,75.05,75.14,75.0,75.1,65400.0,46.4655,46.5212,46.4345,46.4965,65400.0
2008-06-12 13:55:00,75.09,75.18,75.06,75.15,25300.0,46.4903,46.546,46.4717,46.5274,25300.0
2008-06-12 14:00:00,75.15,75.18,75.06,75.06,52900.0,46.5274,46.546,46.4717,46.4717,52900.0
2008-06-12 14:05:00,75.03,75.17,74.86,75.13,112200.0,46.4531,46.5398,46.3479,46.515,112200.0
2008-06-12 14:10:00,75.09,75.13,74.98,74.99,55300.0,46.4903,46.515,46.4222,46.4284,55300.0
2008-06-12 14:15:00,75.02,75.25,74.99,75.01,45200.0,46.4469,46.5893,46.4284,46.4407,45200.0
2008-06-12 14:20:00,75.02,75.15,74.98,75.12,38300.0,46.4469,46.5274,46.4222,46.5088,38300.0
2008-06-12 14:25:00,75.13,75.15,74.99,75.0,43000.0,46.515,46.5274,46.4284,46.4345,43000.0
2008-06-12 14:30:00,75.0,75.16,74.93,75.02,45300.0,46.4345,46.5336,46.3912,46.4469,45300.0
2008-06-12 14:35:00,74.98,74.98,74.81,74.93,46500.0,46.4222,46.4222,46.3169,46.3912,46500.0
2008-06-12 14:40:00,74.93,75.06,74.86,74.87,24400.0,46.3912,46.4717,46.3479,46.3541,24400.0
2008-06-12 14:45:00,74.9,74.94,74.45,74.48,74100.0,46.3726,46.3974,46.094,46.1126,74100.0
2008-06-12 14:50:00,74.49,74.49,74.29,74.34,71500.0,46.1188,46.1188,45.995,46.0259,71500.0
2008-06-12 14:55:00,74.34,74.55,74.3,74.55,54900.0,46.0259,46.1559,46.0012,46.1559,54900.0
2008-06-12 15:00:00,74.55,74.55,74.1,74.22,92800.0,46.1559,46.1559,45.8773,45.9516,92800.0
2008-06-12 15:05:00,74.21,74.23,74.0,74.01,69000.0,45.9454,45.9578,45.8154,45.8216,69000.0
2008-06-12 15:10:00,74.01,74.01,73.62,73.67,205400.0,45.8216,45.8216,45.5802,45.6111,205400.0
2008-06-12 15:15:00,73.67,73.73,73.4,73.43,168600.0,45.6111,45.6483,45.4439,45.4625,168600.0
2008-06-12 15:20:00,73.42,73.7,73.4,73.43,104700.0,45.4563,45.6297,45.4439,45.4625,104700.0
2008-06-12 15:25:00,73.44,73.45,73.08,73.42,185500.0,45.4687,45.4749,45.2458,45.4563,185500.0
2008-06-12 15:30:00,73.41,73.79,73.41,73.78,127200.0,45.4501,45.6854,45.4501,45.6792,127200.0
2008-06-12 15:35:00,73.77,73.79,73.5,73.59,110500.0,45.673,45.6854,45.5059,45.5616,110500.0
2008-06-12 15:40:00,73.6,73.63,73.38,73.49,164900.0,45.5678,45.5863,45.4316,45.4997,164900.0
2008-06-12 15:45:00,73.5,73.95,73.45,73.88,174800.0,45.5059,45.7845,45.4749,45.7411,174800.0
2008-06-12 15:50:00,73.87,74.06,73.77,73.98,157000.0,45.7349,45.8526,45.673,45.803,157000.0
2008-06-12 15:55:00,73.98,74.08,73.89,73.99,141400.0,45.803,45.8649,45.7473,45.8092,141400.0
2008-06-13 09:30:00,74.7,76.17,74.7,76.15,192500.0,46.2488,47.1589,46.2488,47.1465,192500.0
2008-06-13 09:35:00,76.16,77.32,76.14,76.83,253300.0,47.1527,47.8709,47.1404,47.5675,253300.0
2008-06-13 09:40:00,76.86,77.2,76.52,76.6,174500.0,47.5861,47.7966,47.3756,47.4252,174500.0
2008-06-13 09:45:00,76.6,76.65,76.33,76.39,133900.0,47.4252,47.4561,47.258,47.2951,133900.0
2008-06-13 09:50:00,76.44,76.65,76.34,76.36,168400.0,47.3261,47.4561,47.2642,47.2766,168400.0
2008-06-13 09:55:00,76.4,76.65,76.15,76.47,134000.0,47.3013,47.4561,47.1465,47.3447,134000.0
2008-06-13 10:00:00,76.46,76.83,76.37,76.71,194400.0,47.3385,47.5675,47.2828,47.4933,194400.0
2008-06-13 10:05:00,76.69,76.77,76.28,76.32,154900.0,47.4809,47.5304,47.227,47.2518,154900.0
2008-06-13 10:10:00,76.32,76.67,76.19,76.62,156100.0,47.2518,47.4685,47.1713,47.4375,156100.0
2008-06-13 10:15:00,76.59,76.72,76.42,76.67,101900.0,47.419,47.4994,47.3137,47.4685,101900.0
2008-06-13 10:20:00,76.68,76.72,76.51,76.68,58800.0,47.4747,47.4994,47.3694,47.4747,58800.0
2008-06-13 10:25:00,76.67,76.75,76.54,76.6,45900.0,47.4685,47.518,47.388,47.4252,45900.0
2008-06-13 10:30:00,76.59,76.7,76.51,76.56,34400.0,47.419,47.4871,47.3694,47.4004,34400.0
2008-06-13 10:35:00,76.56,76.72,76.55,76.57,72400.0,47.4004,47.4994,47.3942,47.4066,72400.0
2008-06-13 10:40:00,76.58,76.79,76.54,76.69,76300.0,47.4128,47.5428,47.388,47.4809,76300.0
2008-06-13 10:45:00,76.68,76.69,76.41,76.6,94000.0,47.4747,47.4809,47.3075,47.4252,94000.0
2008-06-13 10:50:00,76.59,76.74,76.56,76.63,31900.0,47.419,47.5118,47.4004,47.4437,31900.0
2008-06-13 10:55:00,76.63,76.75,76.52,76.71,74300.0,47.4437,47.518,47.3756,47.4933,74300.0
2008-06-13 11:00:00,76.74,76.84,76.52,76.74,98200.0,47.5118,47.5737,47.3756,47.5118,98200.0
2008-06-13 11:05:00,76.75,76.82,76.7,76.72,118300.0,47.518,47.5614,47.4871,47.4994,118300.0
2008-06-13 11:10:00,76.71,76.85,76.71,76.85,74200.0,47.4933,47.5799,47.4933,47.5799,74200.0
2008-06-13 11:15:00,76.85,76.91,76.74,76.78,70200.0,47.5799,47.6171,47.5118,47.5366,70200.0
2008-06-13 11:20:00,76.76,77.21,76.76,77.21,114000.0,47.5242,47.8028,47.5242,47.8028,114000.0
2008-06-13 11:25:00,77.17,77.4,77.09,77.36,80200.0,47.7781,47.9205,47.7285,47.8957,80200.0
2008-06-13 11:30:00,77.37,77.39,77.06,77.09,59600.0,47.9019,47.9143,47.7099,47.7285,59600.0
2008-06-13 11:35:00,77.11,77.22,77.09,77.14,47900.0,47.7409,47.809,47.7285,47.7595,47900.0
2008-06-13 11:40:00,77.15,77.19,77.0,77.01,52100.0,47.7657,47.7904,47.6728,47.679,52100.0
2008-06-13 11:45:00,77.01,77.02,76.79,76.81,46000.0,47.679,47.6852,47.5428,47.5552,46000.0
2008-06-13 11:50:00,76.81,76.89,76.75,76.86,34300.0,47.5552,47.6047,47.518,47.5861,34300.0
2008-06-13 11:55:00,76.84,76.86,76.68,76.7,31000.0,47.5737,47.5861,47.4747,47.4871,31000.0
2008-06-13 12:00:00,76.71,76.84,76.65,76.8,38400.0,47.4933,47.5737,47.4561,47.549,38400.0
2008-06-13 12:05:00,76.81,76.92,76.79,76.9,24500.0,47.5552,47.6233,47.5428,47.6109,24500.0
2008-06-13 12:10:00,76.9,77.0,76.86,76.93,26400.0,47.6109,47.6728,47.5861,47.6295,26400.0
2008-06-13 12:15:00,76.94,77.0,76.9,76.91,18600.0,47.6357,47.6728,47.6109,47.6171,18600.0
2008-06-13 12:20:00,76.89,76.9,76.8,76.82,20600.0,47.6047,47.6109,47.549,47.5614,20600.0
2008-06-13 12:25:00,76.81,76.96,76.78,76.9,16300.0,47.5552,47.648,47.5366,47.6109,16300.0
2008-06-13 12:30:00,76.89,76.98,76.8,76.92,20300.0,47.6047,47.6604,47.549,47.6233,20300.0
2008-06-13 12:35:00,76.92,76.96,76.54,76.55,46200.0,47.6233,47.648,47.388,47.3942,46200.0
2008-06-13 12:40:00,76.55,76.65,76.43,76.59,31000.0,47.3942,47.4561,47.3199,47.419,31000.0
2008-06-13 12:45:00,76.6,76.79,76.57,76.73,24700.0,47.4252,47.5428,47.4066,47.5056,24700.0
2008-06-13 12:50:00,76.73,76.81,76.66,76.72,41800.0,47.5056,47.5552,47.4623,47.4994,41800.0
2008-06-13 12:55:00,76.72,76.88,76.72,76.82,26700.0,47.4994,47.5985,47.4994,47.5614,26700.0
2008-06-13 13:00:00,76.79,76.84,76.6,76.61,35300.0,47.5428,47.5737,47.4252,47.4313,35300.0
2008-06-13 13:05:00,76.64,76.68,76.52,76.6,35500.0,47.4499,47.4747,47.3756,47.4252,35500.0
2008-06-13 13:10:00,76.58,76.87,76.58,76.81,43500.0,47.4128,47.5923,47.4128,47.5552,43500.0
2008-06-13 13:15:00,76.78,76.8,76.69,76.71,25900.0,47.5366,47.549,47.4809,47.4933,25900.0
2008-06-13 13:20:00,76.72,76.82,76.51,76.76,29100.0,47.4994,47.5614,47.3694,47.5242,29100.0
2008-06-13 13:25:00,76.77,76.88,76.63,76.66,38500.0,47.5304,47.5985,47.4437,47.4623,38500.0
2008-06-13 13:30:00,76.65,76.69,76.4,76.5,35500.0,47.4561,47.4809,47.3013,47.3632,35500.0
2008-06-13 13:35:00,76.51,76.62,76.17,76.24,68900.0,47.3694,47.4375,47.1589,47.2023,68900.0
2008-06-13 13:40:00,76.21,76.4,76.18,76.28,24200.0,47.1837,47.3013,47.1651,47.227,24200.0
2008-06-13 13:45:00,76.28,76.28,76.05,76.17,40700.0,47.227,47.227,47.0846,47.1589,40700.0
2008-06-13 13:50:00,76.16,76.25,76.05,76.19,69100.0,47.1527,47.2085,47.0846,47.1713,69100.0
2008-06-13 13:55:00,76.19,76.27,76.08,76.09,22900.0,47.1713,47.2208,47.1032,47.1094,22900.0
2008-06-13 14:00:00,76.09,76.18,76.01,76.07,32800.0,47.1094,47.1651,47.0599,47.097,32800.0
2008-06-13 14:05:00,76.03,76.05,75.81,75.89,42700.0,47.0722,47.0846,46.936,46.9856,42700.0
2008-06-13 14:10:00,75.9,76.04,75.88,75.96,33000.0,46.9918,47.0784,46.9794,47.0289,33000.0
2008-06-13 14:15:00,75.95,76.28,75.95,76.13,67700.0,47.0227,47.227,47.0227,47.1342,67700.0
2008-06-13 14:20:00,76.13,76.2,76.04,76.09,29500.0,47.1342,47.1775,47.0784,47.1094,29500.0
2008-06-13 14:25:00,76.08,76.26,76.01,76.13,31100.0,47.1032,47.2146,47.0599,47.1342,31100.0
2008-06-13 14:30:00,76.12,76.22,76.09,76.18,37100.0,47.128,47.1899,47.1094,47.1651,37100.0
2008-06-13 14:35:00,76.14,76.21,76.04,76.1,25400.0,47.1404,47.1837,47.0784,47.1156,25400.0
2008-06-13 14:40:00,76.11,76.52,76.08,76.44,62200.0,47.1218,47.3756,47.1032,47.3261,62200.0
2008-06-13 14:45:00,76.46,76.61,76.39,76.44,57700.0,47.3385,47.4313,47.2951,47.3261,57700.0
2008-06-13 14:50:00,76.45,76.57,76.43,76.51,38800.0,47.3323,47.4066,47.3199,47.3694,38800.0
2008-06-13 14:55:00,76.54,76.65,76.45,76.65,35800.0,47.388,47.4561,47.3323,47.4561,35800.0
2008-06-13 15:00:00,76.67,76.68,76.47,76.51,47300.0,47.4685,47.4747,47.3447,47.3694,47300.0
2008-06-13 15:05:00,76.51,76.59,76.46,76.46,43900.0,47.3694,47.419,47.3385,47.3385,43900.0
2008-06-13 15:10:00,76.46,76.58,76.44,76.47,56400.0,47.3385,47.4128,47.3261,47.3447,56400.0
2008-06-13 15:15:00,76.46,76.53,76.37,76.48,34200.0,47.3385,47.3818,47.2828,47.3509,34200.0
2008-06-13 15:20:00,76.48,76.58,76.45,76.54,55700.0,47.3509,47.4128,47.3323,47.388,55700.0
2008-06-13 15:25:00,76.53,76.55,76.25,76.3,70900.0,47.3818,47.3942,47.2085,47.2394,70900.0
2008-06-13 15:30:00,76.3,76.42,76.21,76.24,52500.0,47.2394,47.3137,47.1837,47.2023,52500.0
2008-06-13 15:35:00,76.21,76.53,76.17,76.51,86200.0,47.1837,47.3818,47.1589,47.3694,86200.0
2008-06-13 15:40:00,76.51,76.76,76.44,76.44,104200.0,47.3694,47.5242,47.3261,47.3261,104200.0
2008-06-13 15:45:00,76.44,76.84,76.44,76.69,114000.0,47.3261,47.5737,47.3261,47.4809,114000.0
2008-06-13 15:50:00,76.68,76.9,76.58,76.83,107900.0,47.4747,47.6109,47.4128,47.5675,107900.0
2008-06-13 15:55:00,76.84,77.03,76.83,77.03,140600.0,47.5737,47.6914,47.5675,47.6914,140600.0
2008-06-16 09:30:00,77.14,77.31,76.68,76.95,126000.0,47.7595,47.8647,47.4747,47.6418,126000.0
2008-06-16 09:35:00,76.85,77.11,76.7,77.02,114100.0,47.5799,47.7409,47.4871,47.6852,114100.0
2008-06-16 09:40:00,77.01,77.07,76.27,76.4,142500.0,47.679,47.7161,47.2208,47.3013,142500.0
2008-06-16 09:45:00,76.43,76.8,76.23,76.79,100800.0,47.3199,47.549,47.1961,47.5428,100800.0
2008-06-16 09:50:00,76.79,76.98,76.7,76.77,103100.0,47.5428,47.6604,47.4871,47.5304,103100.0
2008-06-16 09:55:00,76.77,76.87,76.56,76.65,139000.0,47.5304,47.5923,47.4004,47.4561,139000.0
2008-06-16 10:00:00,76.65,77.1,76.55,77.02,68500.0,47.4561,47.7347,47.3942,47.6852,68500.0
2008-06-16 10:05:00,77.0,77.3,76.89,77.03,88100.0,47.6728,47.8585,47.6047,47.6914,88100.0
2008-06-16 10:10:00,77.05,77.39,76.98,77.32,116400.0,47.7038,47.9143,47.6604,47.8709,116400.0
2008-06-16 10:15:00,77.35,77.58,77.25,77.58,91600.0,47.8895,48.0319,47.8276,48.0319,91600.0
2008-06-16 10:20:00,77.58,77.59,77.25,77.25,89100.0,48.0319,48.0381,47.8276,47.8276,89100.0
2008-06-16 10:25:00,77.25,77.49,77.25,77.44,55900.0,47.8276,47.9762,47.8276,47.9452,55900.0
2008-06-16 10:30:00,77.43,77.55,77.25,77.52,67100.0,47.939,48.0133,47.8276,47.9947,67100.0
2008-06-16 10:35:00,77.51,77.6,77.35,77.42,68600.0,47.9886,48.0443,47.8895,47.9328,68600.0
2008-06-16 10:40:00,77.42,77.7,77.42,77.68,71300.0,47.9328,48.1062,47.9328,48.0938,71300.0
2008-06-16 10:45:00,77.67,77.68,77.47,77.5,62300.0,48.0876,48.0938,47.9638,47.9824,62300.0
2008-06-16 10:50:00,77.52,77.54,77.45,77.49,67200.0,47.9947,48.0071,47.9514,47.9762,67200.0
2008-06-16 10:55:00,77.49,77.55,77.3,77.3,64600.0,47.9762,48.0133,47.8585,47.8585,64600.0
2008-06-16 11:00:00,77.31,77.31,77.0,77.11,98500.0,47.8647,47.8647,47.6728,47.7409,98500.0
2008-06-16 11:05:00,77.1,77.34,77.1,77.31,44400.0,47.7347,47.8833,47.7347,47.8647,44400.0
2008-06-16 11:10:00,77.31,77.53,77.27,77.47,58200.0,47.8647,48.0009,47.84,47.9638,58200.0
2008-06-16 11:15:00,77.46,77.52,77.2,77.2,67700.0,47.9576,47.9947,47.7966,47.7966,67700.0
2008-06-16 11:20:00,77.2,77.52,77.11,77.49,70000.0,47.7966,47.9947,47.7409,47.9762,70000.0
2008-06-16 11:25:00,77.47,77.5,77.42,77.44,62100.0,47.9638,47.9824,47.9328,47.9452,62100.0
2008-06-16 11:30:00,77.43,77.64,77.32,77.6,75000.0,47.939,48.069,47.8709,48.0443,75000.0
2008-06-16 11:35:00,77.62,77.66,77.46,77.64,42800.0,48.0567,48.0814,47.9576,48.069,42800.0
2008-06-16 11:40:00,77.64,77.75,77.53,77.64,50900.0,48.069,48.1371,48.0009,48.069,50900.0
2008-06-16 11:45:00,77.65,77.79,77.6,77.79,40100.0,48.0752,48.1619,48.0443,48.1619,40100.0
2008-06-16 11:50:00,77.79,77.8,77.46,77.54,72900.0,48.1619,48.1681,47.9576,48.0071,72900.0
2008-06-16 11:55:00,77.54,77.61,77.5,77.61,27400.0,48.0071,48.0505,47.9824,48.0505,27400.0
2008-06-16 12:00:00,77.59,77.74,77.52,77.6,51400.0,48.0381,48.131,47.9947,48.0443,51400.0
2008-06-16 12:05:00,77.6,77.94,77.6,77.9,54200.0,48.0443,48.2548,48.0443,48.23,54200.0
2008-06-16 12:10:00,77.9,77.9,77.69,77.83,37300.0,48.23,48.23,48.1,48.1867,37300.0
2008-06-16 12:15:00,77.82,77.85,77.62,77.62,45300.0,48.1805,48.1991,48.0567,48.0567,45300.0
2008-06-16 12:20:00,77.62,77.89,77.6,77.89,27200.0,48.0567,48.2238,48.0443,48.2238,27200.0
2008-06-16 12:25:00,77.89,77.93,77.84,77.93,22100.0,48.2238,48.2486,48.1929,48.2486,22100.0
2008-06-16 12:30:00,77.92,78.03,77.92,78.02,50600.0,48.2424,48.3105,48.2424,48.3043,50600.0
2008-06-16 12:35:00,78.02,78.04,77.83,78.02,48000.0,48.3043,48.3167,48.1867,48.3043,48000.0
2008-06-16 12:40:00,78.03,78.05,77.94,78.0,44100.0,48.3105,48.3229,48.2548,48.2919,44100.0
2008-06-16 12:45:00,77.99,78.2,77.94,78.12,57400.0,48.2857,48.4158,48.2548,48.3662,57400.0
2008-06-16 12:50:00,78.12,78.37,78.02,78.33,39500.0,48.3662,48.521,48.3043,48.4962,39500.0
2008-06-16 12:55:00,78.32,78.33,78.15,78.18,34900.0,48.49,48.4962,48.3848,48.4034,34900.0
2008-06-16 13:00:00,78.18,78.25,78.14,78.17,32700.0,48.4034,48.4467,48.3786,48.3972,32700.0
2008-06-16 13:05:00,78.17,78.17,77.93,78.06,32700.0,48.3972,48.3972,48.2486,48.3291,32700.0
2008-06-16 13:10:00,78.04,78.26,78.01,78.22,80700.0,48.3167,48.4529,48.2981,48.4281,80700.0
2008-06-16 13:15:00,78.25,78.34,78.21,78.3,45300.0,48.4467,48.5024,48.4219,48.4777,45300.0
2008-06-16 13:20:00,78.33,78.33,78.09,78.1,37200.0,48.4962,48.4962,48.3477,48.3538,37200.0
2008-06-16 13:25:00,78.12,78.34,78.1,78.34,32400.0,48.3662,48.5024,48.3538,48.5024,32400.0
2008-06-16 13:30:00,78.35,78.5,78.33,78.39,47000.0,48.5086,48.6015,48.4962,48.5334,47000.0
2008-06-16 13:35:00,78.4,78.5,78.15,78.16,61300.0,48.5396,48.6015,48.3848,48.391,61300.0
2008-06-16 13:40:00,78.19,78.32,78.08,78.29,80900.0,48.4096,48.49,48.3415,48.4715,80900.0
2008-06-16 13:45:00,78.29,78.33,78.08,78.16,56700.0,48.4715,48.4962,48.3415,48.391,56700.0
2008-06-16 13:50:00,78.16,78.28,78.03,78.12,44600.0,48.391,48.4653,48.3105,48.3662,44600.0
2008-06-16 13:55:00,78.11,78.18,78.03,78.11,60800.0,48.36,48.4034,48.3105,48.36,60800.0
2008-06-16 14:00:00,78.13,78.32,78.11,78.21,85900.0,48.3724,48.49,48.36,48.4219,85900.0
2008-06-16 14:05:00,78.2,78.31,78.12,78.15,39700.0,48.4158,48.4839,48.3662,48.3848,39700.0
2008-06-16 14:10:00,78.16,78.25,78.13,78.18,46400.0,48.391,48.4467,48.3724,48.4034,46400.0
2008-06-16 14:15:00,78.2,78.27,78.09,78.21,41700.0,48.4158,48.4591,48.3477,48.4219,41700.0
2008-06-16 14:20:00,78.22,78.31,78.17,78.19,55100.0,48.4281,48.4839,48.3972,48.4096,55100.0
2008-06-16 14:25:00,78.22,78.35,78.18,78.29,67200.0,48.4281,48.5086,48.4034,48.4715,67200.0
2008-06-16 14:30:00,78.3,78.35,78.28,78.32,52100.0,48.4777,48.5086,48.4653,48.49,52100.0
2008-06-16 14:35:00,78.34,78.4,78.29,78.4,56500.0,48.5024,48.5396,48.4715,48.5396,56500.0
2008-06-16 14:40:00,78.38,78.53,78.35,78.53,48000.0,48.5272,48.6201,48.5086,48.6201,48000.0
2008-06-16 14:45:00,78.54,78.76,78.54,78.71,73100.0,48.6263,48.7625,48.6263,48.7315,73100.0
2008-06-16 14:50:00,78.7,78.72,78.56,78.63,46800.0,48.7253,48.7377,48.6386,48.682,46800.0
2008-06-16 14:55:00,78.65,78.72,78.59,78.59,40700.0,48.6944,48.7377,48.6572,48.6572,40700.0
2008-06-16 15:00:00,78.6,78.63,78.36,78.61,73100.0,48.6634,48.682,48.5148,48.6696,73100.0
2008-06-16 15:05:00,78.6,78.66,78.43,78.47,84800.0,48.6634,48.7006,48.5582,48.5829,84800.0
2008-06-16 15:10:00,78.47,78.53,78.27,78.4,85700.0,48.5829,48.6201,48.4591,48.5396,85700.0
2008-06-16 15:15:00,78.4,78.6,78.37,78.39,70500.0,48.5396,48.6634,48.521,48.5334,70500.0
2008-06-16 15:20:00,78.37,78.42,78.17,78.22,104000.0,48.521,48.552,48.3972,48.4281,104000.0
2008-06-16 15:25:00,78.26,78.38,78.2,78.3,69500.0,48.4529,48.5272,48.4158,48.4777,69500.0
2008-06-16 15:30:00,78.31,78.37,78.15,78.26,73500.0,48.4839,48.521,48.3848,48.4529,73500.0
2008-06-16 15:35:00,78.25,78.41,78.17,78.18,104000.0,48.4467,48.5458,48.3972,48.4034,104000.0
2008-06-16 15:40:00,78.17,78.25,78.11,78.18,86700.0,48.3972,48.4467,48.36,48.4034,86700.0
2008-06-16 15:45:00,78.17,78.19,78.05,78.06,124200.0,48.3972,48.4096,48.3229,48.3291,124200.0
2008-06-16 15:50:00,78.06,78.35,78.06,78.14,136000.0,48.3291,48.5086,48.3291,48.3786,136000.0
2008-06-16 15:55:00,78.14,78.16,77.84,78.02,167300.0,48.3786,48.391,48.1929,48.3043,167300.0
2008-06-17 09:30:00,78.66,78.97,78.6,78.94,65800.0,48.7006,48.8925,48.6634,48.8739,65800.0
2008-06-17 09:35:00,78.9,78.97,78.33,78.33,127400.0,48.8491,48.8925,48.4962,48.4962,127400.0
2008-06-17 09:40:00,78.33,78.58,78.2,78.39,104500.0,48.4962,48.651,48.4158,48.5334,104500.0
2008-06-17 09:45:00,78.39,78.39,77.68,78.15,114800.0,48.5334,48.5334,48.0938,48.3848,114800.0
2008-06-17 09:50:00,78.17,78.82,78.17,78.68,118600.0,48.3972,48.7996,48.3972,48.7129,118600.0
2008-06-17 09:55:00,78.71,78.98,78.64,78.96,94200.0,48.7315,48.8987,48.6882,48.8863,94200.0
2008-06-17 10:00:00,78.96,79.05,78.82,78.99,126200.0,48.8863,48.942,48.7996,48.9049,126200.0
2008-06-17 10:05:00,78.95,79.06,78.85,78.94,109700.0,48.8801,48.9482,48.8182,48.8739,109700.0
2008-06-17 10:10:00,78.95,79.02,78.56,78.56,131700.0,48.8801,48.9234,48.6386,48.6386,131700.0
2008-06-17 10:15:00,78.56,78.82,78.52,78.77,59300.0,48.6386,48.7996,48.6139,48.7687,59300.0
2008-06-17 10:20:00,78.77,78.93,78.64,78.71,64100.0,48.7687,48.8677,48.6882,48.7315,64100.0
2008-06-17 10:25:00,78.68,78.69,78.41,78.46,42400.0,48.7129,48.7191,48.5458,48.5767,42400.0
2008-06-17 10:30:00,78.43,78.58,78.38,78.56,67700.0,48.5582,48.651,48.5272,48.6386,67700.0
2008-06-17 10:35:00,78.57,78.67,78.49,78.66,35300.0,48.6448,48.7067,48.5953,48.7006,35300.0
2008-06-17 10:40:00,78.66,78.73,78.56,78.61,63300.0,48.7006,48.7439,48.6386,48.6696,63300.0
2008-06-17 10:45:00,78.62,78.69,78.45,78.59,77700.0,48.6758,48.7191,48.5705,48.6572,77700.0
2008-06-17 10:50:00,78.58,79.01,78.54,78.83,72900.0,48.651,48.9172,48.6263,48.8058,72900.0
2008-06-17 10:55:00,78.85,79.12,78.85,78.95,69300.0,48.8182,48.9854,48.8182,48.8801,69300.0
2008-06-17 11:00:00,78.95,78.98,78.74,78.78,38300.0,48.8801,48.8987,48.7501,48.7748,38300.0
2008-06-17 11:05:00,78.78,78.96,78.73,78.88,45100.0,48.7748,48.8863,48.7439,48.8368,45100.0
2008-06-17 11:10:00,78.89,78.96,78.75,78.85,32500.0,48.843,48.8863,48.7563,48.8182,32500.0
2008-06-17 11:15:00,78.85,78.88,78.6,78.72,54600.0,48.8182,48.8368,48.6634,48.7377,54600.0
2008-06-17 11:20:00,78.72,78.87,78.64,78.85,51000.0,48.7377,48.8306,48.6882,48.8182,51000.0
2008-06-17 11:25:00,78.81,78.83,78.56,78.6,38600.0,48.7934,48.8058,48.6386,48.6634,38600.0
2008-06-17 11:30:00,78.62,78.77,78.51,78.62,62600.0,48.6758,48.7687,48.6077,48.6758,62600.0
2008-06-17 11:35:00,78.61,78.61,78.38,78.5,60500.0,48.6696,48.6696,48.5272,48.6015,60500.0
2008-06-17 11:40:00,78.51,78.55,78.08,78.14,54300.0,48.6077,48.6324,48.3415,48.3786,54300.0
2008-06-17 11:45:00,78.11,78.35,78.09,78.27,21700.0,48.36,48.5086,48.3477,48.4591,21700.0
2008-06-17 11:50:00,78.31,78.53,78.28,78.45,35400.0,48.4839,48.6201,48.4653,48.5705,35400.0
2008-06-17 11:55:00,78.42,78.57,78.37,78.53,37000.0,48.552,48.6448,48.521,48.6201,37000.0
2008-06-17 12:00:00,78.52,78.62,78.43,78.61,27800.0,48.6139,48.6758,48.5582,48.6696,27800.0
2008-06-17 12:05:00,78.6,78.6,78.41,78.51,29300.0,48.6634,48.6634,48.5458,48.6077,29300.0
2008-06-17 12:10:00,78.51,78.6,78.46,78.51,30000.0,48.6077,48.6634,48.5767,48.6077,30000.0
2008-06-17 12:15:00,78.49,78.53,78.32,78.52,23400.0,48.5953,48.6201,48.49,48.6139,23400.0
2008-06-17 12:20:00,78.5,78.54,78.42,78.49,14000.0,48.6015,48.6263,48.552,48.5953,14000.0
2008-06-17 12:25:00,78.46,78.6,78.41,78.53,23100.0,48.5767,48.6634,48.5458,48.6201,23100.0
2008-06-17 12:30:00,78.51,78.6,78.4,78.43,23600.0,48.6077,48.6634,48.5396,48.5582,23600.0
2008-06-17 12:35:00,78.43,78.5,78.29,78.37,24300.0,48.5582,48.6015,48.4715,48.521,24300.0
2008-06-17 12:40:00,78.4,78.49,78.3,78.46,24900.0,48.5396,48.5953,48.4777,48.5767,24900.0
2008-06-17 12:45:00,78.48,78.48,78.17,78.23,24900.0,48.5891,48.5891,48.3972,48.4343,24900.0
2008-06-17 12:50:00,78.27,78.28,78.09,78.19,17400.0,48.4591,48.4653,48.3477,48.4096,17400.0
2008-06-17 12:55:00,78.19,78.35,78.19,78.21,20100.0,48.4096,48.5086,48.4096,48.4219,20100.0
2008-06-17 13:00:00,78.21,78.21,78.01,78.08,35800.0,48.4219,48.4219,48.2981,48.3415,35800.0
2008-06-17 13:05:00,78.07,78.29,78.02,78.29,28100.0,48.3353,48.4715,48.3043,48.4715,28100.0
2008-06-17 13:10:00,78.26,78.26,78.15,78.17,22400.0,48.4529,48.4529,48.3848,48.3972,22400.0
2008-06-17 13:15:00,78.17,78.39,78.13,78.15,36700.0,48.3972,48.5334,48.3724,48.3848,36700.0
2008-06-17 13:20:00,78.13,78.32,78.13,78.32,41400.0,48.3724,48.49,48.3724,48.49,41400.0
2008-06-17 13:25:00,78.33,78.43,78.2,78.26,62200.0,48.4962,48.5582,48.4158,48.4529,62200.0
2008-06-17 13:30:00,78.27,78.43,78.24,78.43,46200.0,48.4591,48.5582,48.4405,48.5582,46200.0
2008-06-17 13:35:00,78.45,78.54,78.28,78.29,48600.0,48.5705,48.6263,48.4653,48.4715,48600.0
2008-06-17 13:40:00,78.29,78.35,78.24,78.32,29200.0,48.4715,48.5086,48.4405,48.49,29200.0
2008-06-17 13:45:00,78.34,78.4,78.21,78.31,20200.0,48.5024,48.5396,48.4219,48.4839,20200.0
2008-06-17 13:50:00,78.3,78.37,78.24,78.34,18300.0,48.4777,48.521,48.4405,48.5024,18300.0
2008-06-17 13:55:00,78.34,78.51,78.26,78.5,30000.0,48.5024,48.6077,48.4529,48.6015,30000.0
2008-06-17 14:00:00,78.5,78.58,78.4,78.41,33800.0,48.6015,48.651,48.5396,48.5458,33800.0
2008-06-17 14:05:00,78.39,78.39,78.25,78.34,41700.0,48.5334,48.5334,48.4467,48.5024,41700.0
2008-06-17 14:10:00,78.33,78.37,78.25,78.34,24900.0,48.4962,48.521,48.4467,48.5024,24900.0
2008-06-17 14:15:00,78.34,78.44,78.26,78.36,45000.0,48.5024,48.5643,48.4529,48.5148,45000.0
2008-06-17 14:20:00,78.35,78.45,78.3,78.3,29400.0,48.5086,48.5705,48.4777,48.4777,29400.0
2008-06-17 14:25:00,78.3,78.35,78.2,78.23,37600.0,48.4777,48.5086,48.4158,48.4343,37600.0
2008-06-17 14:30:00,78.22,78.23,78.05,78.08,33100.0,48.4281,48.4343,48.3229,48.3415,33100.0
2008-06-17 14:35:00,78.08,78.18,77.94,78.0,47000.0,48.3415,48.4034,48.2548,48.2919,47000.0
2008-06-17 14:40:00,77.97,78.32,77.95,78.27,53000.0,48.2734,48.49,48.261,48.4591,53000.0
2008-06-17 14:45:00,78.28,78.33,77.93,77.94,38600.0,48.4653,48.4962,48.2486,48.2548,38600.0
2008-06-17 14:50:00,77.94,78.1,77.9,77.97,28900.0,48.2548,48.3538,48.23,48.2734,28900.0
2008-06-17 14:55:00,77.94,78.25,77.94,77.95,29600.0,48.2548,48.4467,48.2548,48.261,29600.0
2008-06-17 15:00:00,77.95,78.12,77.82,77.85,44700.0,48.261,48.3662,48.1805,48.1991,44700.0
2008-06-17 15:05:00,77.85,77.98,77.76,77.85,61000.0,48.1991,48.2795,48.1433,48.1991,61000.0
2008-06-17 15:10:00,77.85,77.95,77.77,77.83,33200.0,48.1991,48.261,48.1495,48.1867,33200.0
2008-06-17 15:15:00,77.78,77.84,77.29,77.3,93900.0,48.1557,48.1929,47.8523,47.8585,93900.0
2008-06-17 15:20:00,77.28,77.38,77.15,77.16,113500.0,47.8462,47.9081,47.7657,47.7719,113500.0
2008-06-17 15:25:00,77.17,77.4,77.16,77.26,60300.0,47.7781,47.9205,47.7719,47.8338,60300.0
2008-06-17 15:30:00,77.27,77.29,77.13,77.15,68200.0,47.84,47.8523,47.7533,47.7657,68200.0
2008-06-17 15:35:00,77.14,77.2,76.85,76.98,104800.0,47.7595,47.7966,47.5799,47.6604,104800.0
2008-06-17 15:40:00,76.98,77.24,76.91,76.91,122300.0,47.6604,47.8214,47.6171,47.6171,122300.0
2008-06-17 15:45:00,76.92,77.07,76.85,76.98,81900.0,47.6233,47.7161,47.5799,47.6604,81900.0
2008-06-17 15:50:00,76.99,77.14,76.96,77.09,101700.0,47.6666,47.7595,47.648,47.7285,101700.0
2008-06-17 15:55:00,77.08,77.19,76.99,77.04,90200.0,47.7223,47.7904,47.6666,47.6976,90200.0
2008-06-18 09:30:00,77.0,77.0,76.8,76.81,72000.0,47.6728,47.6728,47.549,47.5552,72000.0
2008-06-18 09:35:00,76.83,77.01,76.34,76.91,87400.0,47.5675,47.679,47.2642,47.6171,87400.0
2008-06-18 09:40:00,76.89,77.34,76.89,77.07,49900.0,47.6047,47.8833,47.6047,47.7161,49900.0
2008-06-18 09:45:00,77.1,77.14,76.61,76.63,49900.0,47.7347,47.7595,47.4313,47.4437,49900.0
2008-06-18 09:50:00,76.61,76.93,76.54,76.77,33900.0,47.4313,47.6295,47.388,47.5304,33900.0
2008-06-18 09:55:00,76.77,76.87,76.5,76.71,51200.0,47.5304,47.5923,47.3632,47.4933,51200.0
2008-06-18 10:00:00,76.73,76.77,76.39,76.75,60600.0,47.5056,47.5304,47.2951,47.518,60600.0
2008-06-18 10:05:00,76.75,76.81,76.53,76.72,36300.0,47.518,47.5552,47.3818,47.4994,36300.0
2008-06-18 10:10:00,76.74,76.9,76.46,76.6,33300.0,47.5118,47.6109,47.3385,47.4252,33300.0
2008-06-18 10:15:00,76.6,76.96,76.58,76.89,32900.0,47.4252,47.648,47.4128,47.6047,32900.0
2008-06-18 10:20:00,76.84,76.97,76.76,76.77,63400.0,47.5737,47.6542,47.5242,47.5304,63400.0
2008-06-18 10:25:00,76.73,76.86,76.5,76.79,33200.0,47.5056,47.5861,47.3632,47.5428,33200.0
2008-06-18 10:30:00,76.79,76.83,76.28,76.41,47000.0,47.5428,47.5675,47.227,47.3075,47000.0
2008-06-18 10:35:00,76.4,76.56,76.33,76.49,63400.0,47.3013,47.4004,47.258,47.357,63400.0
2008-06-18 10:40:00,76.42,76.51,76.27,76.3,61900.0,47.3137,47.3694,47.2208,47.2394,61900.0
2008-06-18 10:45:00,76.28,76.3,76.12,76.17,58700.0,47.227,47.2394,47.128,47.1589,58700.0
2008-06-18 10:50:00,76.18,76.18,75.93,76.06,86200.0,47.1651,47.1651,47.0103,47.0908,86200.0
2008-06-18 10:55:00,76.06,76.46,76.03,76.46,61300.0,47.0908,47.3385,47.0722,47.3385,61300.0
2008-06-18 11:00:00,76.44,76.48,76.31,76.39,34800.0,47.3261,47.3509,47.2456,47.2951,34800.0
2008-06-18 11:05:00,76.39,76.62,76.33,76.55,45600.0,47.2951,47.4375,47.258,47.3942,45600.0
2008-06-18 11:10:00,76.54,76.57,76.38,76.39,34500.0,47.388,47.4066,47.2889,47.2951,34500.0
2008-06-18 11:15:00,76.38,76.49,76.31,76.39,32100.0,47.2889,47.357,47.2456,47.2951,32100.0
2008-06-18 11:20:00,76.41,76.41,76.15,76.26,59700.0,47.3075,47.3075,47.1465,47.2146,59700.0
2008-06-18 11:25:00,76.26,76.47,76.25,76.45,72200.0,47.2146,47.3447,47.2085,47.3323,72200.0
2008-06-18 11:30:00,76.47,76.51,76.36,76.48,49100.0,47.3447,47.3694,47.2766,47.3509,49100.0
2008-06-18 11:35:00,76.49,76.5,76.37,76.44,235400.0,47.357,47.3632,47.2828,47.3261,235400.0
2008-06-18 11:40:00,76.43,76.5,76.31,76.45,37500.0,47.3199,47.3632,47.2456,47.3323,37500.0
2008-06-18 11:45:00,76.48,76.5,76.35,76.49,40500.0,47.3509,47.3632,47.2704,47.357,40500.0
2008-06-18 11:50:00,76.49,76.49,76.37,76.46,70500.0,47.357,47.357,47.2828,47.3385,70500.0
2008-06-18 11:55:00,76.47,76.5,76.36,76.41,83800.0,47.3447,47.3632,47.2766,47.3075,83800.0
2008-06-18 12:00:00,76.4,76.47,76.4,76.42,34900.0,47.3013,47.3447,47.3013,47.3137,34900.0
2008-06-18 12:05:00,76.41,76.49,76.34,76.42,38000.0,47.3075,47.357,47.2642,47.3137,38000.0
2008-06-18 12:10:00,76.42,76.5,76.37,76.49,56400.0,47.3137,47.3632,47.2828,47.357,56400.0
2008-06-18 12:15:00,76.49,76.5,76.43,76.45,94700.0,47.357,47.3632,47.3199,47.3323,94700.0
2008-06-18 12:20:00,76.46,76.5,76.45,76.5,42700.0,47.3385,47.3632,47.3323,47.3632,42700.0
2008-06-18 12:25:00,76.5,76.58,76.46,76.54,121200.0,47.3632,47.4128,47.3385,47.388,121200.0
2008-06-18 12:30:00,76.53,76.81,76.52,76.72,96700.0,47.3818,47.5552,47.3756,47.4994,96700.0
2008-06-18 12:35:00,76.73,76.75,76.6,76.73,128600.0,47.5056,47.518,47.4252,47.5056,128600.0
2008-06-18 12:40:00,76.73,76.73,76.56,76.58,31500.0,47.5056,47.5056,47.4004,47.4128,31500.0
2008-06-18 12:45:00,76.58,76.68,76.47,76.66,37300.0,47.4128,47.4747,47.3447,47.4623,37300.0
2008-06-18 12:50:00,76.66,76.68,76.58,76.62,31600.0,47.4623,47.4747,47.4128,47.4375,31600.0
2008-06-18 12:55:00,76.62,76.63,76.38,76.5,44900.0,47.4375,47.4437,47.2889,47.3632,44900.0
2008-06-18 13:00:00,76.5,76.51,76.39,76.49,33000.0,47.3632,47.3694,47.2951,47.357,33000.0
2008-06-18 13:05:00,76.5,76.53,76.24,76.26,75700.0,47.3632,47.3818,47.2023,47.2146,75700.0
2008-06-18 13:10:00,76.27,76.37,76.2,76.21,19900.0,47.2208,47.2828,47.1775,47.1837,19900.0
2008-06-18 13:15:00,76.22,76.33,76.03,76.33,38700.0,47.1899,47.258,47.0722,47.258,38700.0
2008-06-18 13:20:00,76.32,76.32,76.23,76.27,14000.0,47.2518,47.2518,47.1961,47.2208,14000.0
2008-06-18 13:25:00,76.26,76.34,76.22,76.3,16300.0,47.2146,47.2642,47.1899,47.2394,16300.0
2008-06-18 13:30:00,76.32,76.34,76.0,76.22,34900.0,47.2518,47.2642,47.0537,47.1899,34900.0
2008-06-18 13:35:00,76.18,76.29,76.14,76.22,52500.0,47.1651,47.2332,47.1404,47.1899,52500.0
2008-06-18 13:40:00,76.24,76.47,76.22,76.47,43000.0,47.2023,47.3447,47.1899,47.3447,43000.0
2008-06-18 13:45:00,76.46,76.46,76.31,76.35,40200.0,47.3385,47.3385,47.2456,47.2704,40200.0
2008-06-18 13:50:00,76.37,76.41,76.25,76.28,20200.0,47.2828,47.3075,47.2085,47.227,20200.0
2008-06-18 13:55:00,76.3,76.41,76.28,76.34,20300.0,47.2394,47.3075,47.227,47.2642,20300.0
2008-06-18 14:00:00,76.34,76.64,76.3,76.47,91500.0,47.2642,47.4499,47.2394,47.3447,91500.0
2008-06-18 14:05:00,76.48,76.5,76.4,76.44,47000.0,47.3509,47.3632,47.3013,47.3261,47000.0
2008-06-18 14:10:00,76.48,76.48,76.23,76.37,24600.0,47.3509,47.3509,47.1961,47.2828,24600.0
2008-06-18 14:15:00,76.38,76.45,76.28,76.31,45100.0,47.2889,47.3323,47.227,47.2456,45100.0
2008-06-18 14:20:00,76.3,76.34,76.1,76.17,40100.0,47.2394,47.2642,47.1156,47.1589,40100.0
2008-06-18 14:25:00,76.17,76.25,76.11,76.22,31500.0,47.1589,47.2085,47.1218,47.1899,31500.0
2008-06-18 14:30:00,76.19,76.41,76.12,76.36,25800.0,47.1713,47.3075,47.128,47.2766,25800.0
2008-06-18 14:35:00,76.38,76.5,76.33,76.37,46700.0,47.2889,47.3632,47.258,47.2828,46700.0
2008-06-18 14:40:00,76.36,76.4,76.33,76.39,82800.0,47.2766,47.3013,47.258,47.2951,82800.0
2008-06-18 14:45:00,76.4,76.4,76.32,76.35,62100.0,47.3013,47.3013,47.2518,47.2704,62100.0
2008-06-18 14:50:00,76.35,76.39,76.35,76.36,138400.0,47.2704,47.2951,47.2704,47.2766,138400.0
2008-06-18 14:55:00,76.36,76.4,76.3,76.37,94300.0,47.2766,47.3013,47.2394,47.2828,94300.0
2008-06-18 15:00:00,76.36,76.39,76.25,76.3,114800.0,47.2766,47.2951,47.2085,47.2394,114800.0
2008-06-18 15:05:00,76.28,76.43,76.25,76.38,220000.0,47.227,47.3199,47.2085,47.2889,220000.0
2008-06-18 15:10:00,76.38,76.79,76.32,76.57,113800.0,47.2889,47.5428,47.2518,47.4066,113800.0
2008-06-18 15:15:00,76.57,76.93,76.54,76.82,104100.0,47.4066,47.6295,47.388,47.5614,104100.0
2008-06-18 15:20:00,76.81,76.87,76.64,76.7,136800.0,47.5552,47.5923,47.4499,47.4871,136800.0
2008-06-18 15:25:00,76.69,76.76,76.48,76.65,77600.0,47.4809,47.5242,47.3509,47.4561,77600.0
2008-06-18 15:30:00,76.61,76.68,76.46,76.6,112700.0,47.4313,47.4747,47.3385,47.4252,112700.0
2008-06-18 15:35:00,76.57,76.62,76.36,76.41,83800.0,47.4066,47.4375,47.2766,47.3075,83800.0
2008-06-18 15:40:00,76.41,76.52,76.18,76.4,152900.0,47.3075,47.3756,47.1651,47.3013,152900.0
2008-06-18 15:45:00,76.4,76.5,76.15,76.31,91800.0,47.3013,47.3632,47.1465,47.2456,91800.0
2008-06-18 15:50:00,76.29,76.48,76.21,76.27,100400.0,47.2332,47.3509,47.1837,47.2208,100400.0
2008-06-18 15:55:00,76.26,76.39,76.22,76.32,102200.0,47.2146,47.2951,47.1899,47.2518,102200.0
2008-06-19 09:30:00,77.13,77.49,76.21,77.3,110900.0,47.7533,47.9762,47.1837,47.8585,110900.0
2008-06-19 09:35:00,77.31,77.84,76.96,77.54,117600.0,47.8647,48.1929,47.648,48.0071,117600.0
2008-06-19 09:40:00,77.46,77.84,77.41,77.56,78500.0,47.9576,48.1929,47.9266,48.0195,78500.0
2008-06-19 09:45:00,77.6,77.7,77.28,77.4,56400.0,48.0443,48.1062,47.8462,47.9205,56400.0
2008-06-19 09:50:00,77.35,77.37,76.92,77.1,62100.0,47.8895,47.9019,47.6233,47.7347,62100.0
2008-06-19 09:55:00,77.12,77.36,76.91,77.36,81200.0,47.7471,47.8957,47.6171,47.8957,81200.0
2008-06-19 10:00:00,77.32,77.37,76.76,76.96,130800.0,47.8709,47.9019,47.5242,47.648,130800.0
2008-06-19 10:05:00,76.95,77.0,76.74,76.79,55200.0,47.6418,47.6728,47.5118,47.5428,55200.0
2008-06-19 10:10:00,76.76,76.97,76.7,76.9,73500.0,47.5242,47.6542,47.4871,47.6109,73500.0
2008-06-19 10:15:00,76.86,76.93,76.75,76.9,27000.0,47.5861,47.6295,47.518,47.6109,27000.0
2008-06-19 10:20:00,76.93,77.35,76.86,77.2,41000.0,47.6295,47.8895,47.5861,47.7966,41000.0
2008-06-19 10:25:00,77.21,77.3,76.95,77.29,106400.0,47.8028,47.8585,47.6418,47.8523,106400.0
2008-06-19 10:30:00,77.29,77.37,77.1,77.32,88000.0,47.8523,47.9019,47.7347,47.8709,88000.0
2008-06-19 10:35:00,77.31,77.53,77.15,77.5,66700.0,47.8647,48.0009,47.7657,47.9824,66700.0
2008-06-19 10:40:00,77.47,77.65,77.45,77.52,65500.0,47.9638,48.0752,47.9514,47.9947,65500.0
2008-06-19 10:45:00,77.51,77.65,77.48,77.56,49800.0,47.9886,48.0752,47.97,48.0195,49800.0
2008-06-19 10:50:00,77.55,77.79,77.49,77.74,55100.0,48.0133,48.1619,47.9762,48.131,55100.0
2008-06-19 10:55:00,77.74,77.95,77.66,77.94,49400.0,48.131,48.261,48.0814,48.2548,49400.0
2008-06-19 11:00:00,77.95,78.18,77.91,77.97,77600.0,48.261,48.4034,48.2362,48.2734,77600.0
2008-06-19 11:05:00,77.97,78.06,77.85,77.92,73000.0,48.2734,48.3291,48.1991,48.2424,73000.0
2008-06-19 11:10:00,77.91,78.05,77.78,77.81,94000.0,48.2362,48.3229,48.1557,48.1743,94000.0
2008-06-19 11:15:00,77.8,77.88,77.6,77.76,75400.0,48.1681,48.2176,48.0443,48.1433,75400.0
2008-06-19 11:20:00,77.77,77.77,77.32,77.41,32400.0,48.1495,48.1495,47.8709,47.9266,32400.0
2008-06-19 11:25:00,77.45,77.45,77.02,77.25,65800.0,47.9514,47.9514,47.6852,47.8276,65800.0
2008-06-19 11:30:00,77.24,77.26,76.99,77.16,60900.0,47.8214,47.8338,47.6666,47.7719,60900.0
2008-06-19 11:35:00,77.17,77.17,76.84,76.98,148100.0,47.7781,47.7781,47.5737,47.6604,148100.0
2008-06-19 11:40:00,76.96,77.04,76.61,76.82,67800.0,47.648,47.6976,47.4313,47.5614,67800.0
2008-06-19 11:45:00,76.85,77.0,76.81,76.98,35200.0,47.5799,47.6728,47.5552,47.6604,35200.0
2008-06-19 11:50:00,77.03,77.04,76.62,76.79,37900.0,47.6914,47.6976,47.4375,47.5428,37900.0
2008-06-19 11:55:00,76.81,76.86,76.52,76.52,81200.0,47.5552,47.5861,47.3756,47.3756,81200.0
2008-06-19 12:00:00,76.54,76.69,76.4,76.49,118700.0,47.388,47.4809,47.3013,47.357,118700.0
2008-06-19 12:05:00,76.5,76.66,76.4,76.64,35600.0,47.3632,47.4623,47.3013,47.4499,35600.0
2008-06-19 12:10:00,76.63,76.83,76.55,76.83,35900.0,47.4437,47.5675,47.3942,47.5675,35900.0
2008-06-19 12:15:00,76.82,77.1,76.81,76.91,38300.0,47.5614,47.7347,47.5552,47.6171,38300.0
2008-06-19 12:20:00,76.92,77.21,76.87,77.21,27400.0,47.6233,47.8028,47.5923,47.8028,27400.0
2008-06-19 12:25:00,77.22,77.31,76.87,76.92,21000.0,47.809,47.8647,47.5923,47.6233,21000.0
2008-06-19 12:30:00,76.87,77.38,76.87,77.38,13700.0,47.5923,47.9081,47.5923,47.9081,13700.0
2008-06-19 12:35:00,77.37,77.38,77.05,77.08,24000.0,47.9019,47.9081,47.7038,47.7223,24000.0
2008-06-19 12:40:00,77.08,77.13,76.97,77.04,15800.0,47.7223,47.7533,47.6542,47.6976,15800.0
2008-06-19 12:45:00,77.05,77.12,76.98,77.07,8200.0,47.7038,47.7471,47.6604,47.7161,8200.0
2008-06-19 12:50:00,77.03,77.25,77.03,77.2,19200.0,47.6914,47.8276,47.6914,47.7966,19200.0
2008-06-19 12:55:00,77.2,77.21,76.99,77.08,10700.0,47.7966,47.8028,47.6666,47.7223,10700.0
2008-06-19 13:00:00,77.1,77.21,77.03,77.05,16600.0,47.7347,47.8028,47.6914,47.7038,16600.0
2008-06-19 13:05:00,77.07,77.19,76.94,77.19,16200.0,47.7161,47.7904,47.6357,47.7904,16200.0
2008-06-19 13:10:00,77.19,77.25,77.08,77.18,21400.0,47.7904,47.8276,47.7223,47.7842,21400.0
2008-06-19 13:15:00,77.19,77.35,77.1,77.28,24300.0,47.7904,47.8895,47.7347,47.8462,24300.0
2008-06-19 13:20:00,77.29,77.34,77.11,77.34,17400.0,47.8523,47.8833,47.7409,47.8833,17400.0
2008-06-19 13:25:00,77.34,77.54,77.19,77.41,92800.0,47.8833,48.0071,47.7904,47.9266,92800.0
2008-06-19 13:30:00,77.39,77.54,77.27,77.42,35700.0,47.9143,48.0071,47.84,47.9328,35700.0
2008-06-19 13:35:00,77.4,77.54,77.38,77.4,17200.0,47.9205,48.0071,47.9081,47.9205,17200.0
2008-06-19 13:40:00,77.39,77.52,77.24,77.38,52800.0,47.9143,47.9947,47.8214,47.9081,52800.0
2008-06-19 13:45:00,77.4,77.41,77.15,77.38,29000.0,47.9205,47.9266,47.7657,47.9081,29000.0
2008-06-19 13:50:00,77.34,77.45,77.18,77.45,43100.0,47.8833,47.9514,47.7842,47.9514,43100.0
2008-06-19 13:55:00,77.44,77.51,77.39,77.5,19500.0,47.9452,47.9886,47.9143,47.9824,19500.0
2008-06-19 14:00:00,77.5,77.5,77.21,77.3,21500.0,47.9824,47.9824,47.8028,47.8585,21500.0
2008-06-19 14:05:00,77.25,77.37,77.22,77.27,13300.0,47.8276,47.9019,47.809,47.84,13300.0
2008-06-19 14:10:00,77.27,77.57,77.23,77.52,31900.0,47.84,48.0257,47.8152,47.9947,31900.0
2008-06-19 14:15:00,77.5,77.62,77.45,77.6,37800.0,47.9824,48.0567,47.9514,48.0443,37800.0
2008-06-19 14:20:00,77.6,77.63,77.5,77.57,59200.0,48.0443,48.0629,47.9824,48.0257,59200.0
2008-06-19 14:25:00,77.58,77.59,77.33,77.46,41500.0,48.0319,48.0381,47.8771,47.9576,41500.0
2008-06-19 14:30:00,77.49,77.73,77.38,77.68,49800.0,47.9762,48.1248,47.9081,48.0938,49800.0
2008-06-19 14:35:00,77.68,77.73,77.55,77.72,56900.0,48.0938,48.1248,48.0133,48.1186,56900.0
2008-06-19 14:40:00,77.71,77.75,77.48,77.73,71300.0,48.1124,48.1371,47.97,48.1248,71300.0
2008-06-19 14:45:00,77.73,77.73,77.56,77.69,102200.0,48.1248,48.1248,48.0195,48.1,102200.0
2008-06-19 14:50:00,77.7,77.74,77.5,77.54,77300.0,48.1062,48.131,47.9824,48.0071,77300.0
2008-06-19 14:55:00,77.53,77.7,77.52,77.61,85000.0,48.0009,48.1062,47.9947,48.0505,85000.0
2008-06-19 15:00:00,77.64,77.92,77.61,77.8,65000.0,48.069,48.2424,48.0505,48.1681,65000.0
2008-06-19 15:05:00,77.77,77.84,77.65,77.75,63700.0,48.1495,48.1929,48.0752,48.1371,63700.0
2008-06-19 15:10:00,77.76,77.92,77.72,77.92,42700.0,48.1433,48.2424,48.1186,48.2424,42700.0
2008-06-19 15:15:00,77.9,77.91,77.75,77.75,37800.0,48.23,48.2362,48.1371,48.1371,37800.0
2008-06-19 15:20:00,77.75,77.84,77.46,77.59,49500.0,48.1371,48.1929,47.9576,48.0381,49500.0
2008-06-19 15:25:00,77.62,77.69,77.52,77.58,48000.0,48.0567,48.1,47.9947,48.0319,48000.0
2008-06-19 15:30:00,77.55,77.63,77.4,77.51,50500.0,48.0133,48.0629,47.9205,47.9886,50500.0
2008-06-19 15:35:00,77.51,77.51,77.24,77.24,88300.0,47.9886,47.9886,47.8214,47.8214,88300.0
2008-06-19 15:40:00,77.25,77.44,77.23,77.31,78500.0,47.8276,47.9452,47.8152,47.8647,78500.0
2008-06-19 15:45:00,77.28,77.45,77.28,77.31,70700.0,47.8462,47.9514,47.8462,47.8647,70700.0
2008-06-19 15:50:00,77.3,77.45,77.21,77.43,76200.0,47.8585,47.9514,47.8028,47.939,76200.0
2008-06-19 15:55:00,77.43,77.45,77.26,77.44,104000.0,47.939,47.9514,47.8338,47.9452,104000.0
2008-06-20 09:30:00,77.33,77.93,77.27,77.42,388300.0,47.8771,48.2486,47.84,47.9328,388300.0
2008-06-20 09:35:00,77.42,77.48,76.72,76.74,111700.0,47.9328,47.97,47.4994,47.5118,111700.0
2008-06-20 09:40:00,76.8,77.03,76.31,76.44,108200.0,47.549,47.6914,47.2456,47.3261,108200.0
2008-06-20 09:45:00,76.5,76.72,76.33,76.34,92000.0,47.3632,47.4994,47.258,47.2642,92000.0
2008-06-20 09:50:00,76.37,76.51,76.0,76.09,120800.0,47.2828,47.3694,47.0537,47.1094,120800.0
2008-06-20 09:55:00,76.1,76.38,76.04,76.33,68500.0,47.1156,47.2889,47.0784,47.258,68500.0
2008-06-20 10:00:00,76.32,76.36,75.79,75.79,103400.0,47.2518,47.2766,46.9237,46.9237,103400.0
2008-06-20 10:05:00,75.79,76.03,75.63,75.86,101500.0,46.9237,47.0722,46.8246,46.967,101500.0
2008-06-20 10:10:00,75.86,76.22,75.84,76.16,61800.0,46.967,47.1899,46.9546,47.1527,61800.0
2008-06-20 10:15:00,76.1,76.47,76.03,76.44,65800.0,47.1156,47.3447,47.0722,47.3261,65800.0
2008-06-20 10:20:00,76.42,76.44,76.07,76.3,49900.0,47.3137,47.3261,47.097,47.2394,49900.0
2008-06-20 10:25:00,76.28,76.44,76.18,76.44,36900.0,47.227,47.3261,47.1651,47.3261,36900.0
2008-06-20 10:30:00,76.43,76.68,76.43,76.46,51600.0,47.3199,47.4747,47.3199,47.3385,51600.0
2008-06-20 10:35:00,76.46,76.65,76.44,76.58,69100.0,47.3385,47.4561,47.3261,47.4128,69100.0
2008-06-20 10:40:00,76.61,76.72,76.52,76.71,60200.0,47.4313,47.4994,47.3756,47.4933,60200.0
2008-06-20 10:45:00,76.7,76.79,76.33,76.46,40700.0,47.4871,47.5428,47.258,47.3385,40700.0
2008-06-20 10:50:00,76.44,76.53,76.22,76.26,41500.0,47.3261,47.3818,47.1899,47.2146,41500.0
2008-06-20 10:55:00,76.23,76.53,76.23,76.43,40300.0,47.1961,47.3818,47.1961,47.3199,40300.0
2008-06-20 11:00:00,76.42,76.68,76.32,76.42,28000.0,47.3137,47.4747,47.2518,47.3137,28000.0
2008-06-20 11:05:00,76.47,76.79,76.38,76.62,21800.0,47.3447,47.5428,47.2889,47.4375,21800.0
2008-06-20 11:10:00,76.6,76.63,76.41,76.41,32100.0,47.4252,47.4437,47.3075,47.3075,32100.0
2008-06-20 11:15:00,76.46,76.61,76.39,76.5,21000.0,47.3385,47.4313,47.2951,47.3632,21000.0
2008-06-20 11:20:00,76.49,76.89,76.48,76.78,48000.0,47.357,47.6047,47.3509,47.5366,48000.0
2008-06-20 11:25:00,76.75,76.9,76.58,76.67,38700.0,47.518,47.6109,47.4128,47.4685,38700.0
2008-06-20 11:30:00,76.67,76.87,76.67,76.84,25000.0,47.4685,47.5923,47.4685,47.5737,25000.0
2008-06-20 11:35:00,76.85,76.88,76.76,76.81,14700.0,47.5799,47.5985,47.5242,47.5552,14700.0
2008-06-20 11:40:00,76.85,77.08,76.84,76.87,28800.0,47.5799,47.7223,47.5737,47.5923,28800.0
2008-06-20 11:45:00,76.85,77.04,76.77,76.91,59800.0,47.5799,47.6976,47.5304,47.6171,59800.0
2008-06-20 11:50:00,76.93,77.13,76.86,77.08,32000.0,47.6295,47.7533,47.5861,47.7223,32000.0
2008-06-20 11:55:00,77.06,77.11,76.98,77.07,23600.0,47.7099,47.7409,47.6604,47.7161,23600.0
2008-06-20 12:00:00,77.08,77.11,76.94,76.94,39400.0,47.7223,47.7409,47.6357,47.6357,39400.0
2008-06-20 12:05:00,76.94,77.02,76.74,76.85,36700.0,47.6357,47.6852,47.5118,47.5799,36700.0
2008-06-20 12:10:00,76.81,76.95,76.76,76.81,32600.0,47.5552,47.6418,47.5242,47.5552,32600.0
2008-06-20 12:15:00,76.83,76.92,76.83,76.87,21400.0,47.5675,47.6233,47.5675,47.5923,21400.0
2008-06-20 12:20:00,76.85,76.86,76.7,76.75,23600.0,47.5799,47.5861,47.4871,47.518,23600.0
2008-06-20 12:25:00,76.79,76.79,76.66,76.73,24800.0,47.5428,47.5428,47.4623,47.5056,24800.0
2008-06-20 12:30:00,76.73,76.78,76.69,76.78,32700.0,47.5056,47.5366,47.4809,47.5366,32700.0
2008-06-20 12:35:00,76.78,76.87,76.39,76.44,31400.0,47.5366,47.5923,47.2951,47.3261,31400.0
2008-06-20 12:40:00,76.4,76.64,76.36,76.64,26500.0,47.3013,47.4499,47.2766,47.4499,26500.0
2008-06-20 12:45:00,76.6,76.65,76.5,76.55,14700.0,47.4252,47.4561,47.3632,47.3942,14700.0
2008-06-20 12:50:00,76.57,76.67,76.56,76.58,19600.0,47.4066,47.4685,47.4004,47.4128,19600.0
2008-06-20 12:55:00,76.56,76.59,76.44,76.52,20300.0,47.4004,47.419,47.3261,47.3756,20300.0
2008-06-20 13:00:00,76.49,76.53,76.4,76.4,25100.0,47.357,47.3818,47.3013,47.3013,25100.0
2008-06-20 13:05:00,76.4,76.63,76.4,76.59,29800.0,47.3013,47.4437,47.3013,47.419,29800.0
2008-06-20 13:10:00,76.6,76.81,76.46,76.55,25600.0,47.4252,47.5552,47.3385,47.3942,25600.0
2008-06-20 13:15:00,76.53,76.73,76.45,76.48,45000.0,47.3818,47.5056,47.3323,47.3509,45000.0
2008-06-20 13:20:00,76.48,76.48,76.29,76.37,45500.0,47.3509,47.3509,47.2332,47.2828,45500.0
2008-06-20 13:25:00,76.36,76.48,76.18,76.27,75200.0,47.2766,47.3509,47.1651,47.2208,75200.0
2008-06-20 13:30:00,76.25,76.25,75.88,76.17,64600.0,47.2085,47.2085,46.9794,47.1589,64600.0
2008-06-20 13:35:00,76.17,76.21,75.96,76.03,108100.0,47.1589,47.1837,47.0289,47.0722,108100.0
2008-06-20 13:40:00,76.05,76.05,75.65,75.74,56800.0,47.0846,47.0846,46.837,46.8927,56800.0
2008-06-20 13:45:00,75.77,76.0,75.72,75.87,76800.0,46.9113,47.0537,46.8803,46.9732,76800.0
2008-06-20 13:50:00,75.86,75.91,75.68,75.76,24300.0,46.967,46.998,46.8556,46.9051,24300.0
2008-06-20 13:55:00,75.76,75.85,75.68,75.74,25900.0,46.9051,46.9608,46.8556,46.8927,25900.0
2008-06-20 14:00:00,75.69,75.81,75.63,75.78,28500.0,46.8617,46.936,46.8246,46.9175,28500.0
2008-06-20 14:05:00,75.8,75.84,75.64,75.66,27000.0,46.9298,46.9546,46.8308,46.8432,27000.0
2008-06-20 14:10:00,75.67,75.73,75.36,75.38,76000.0,46.8494,46.8865,46.6574,46.6698,76000.0
2008-06-20 14:15:00,75.4,75.43,75.31,75.31,51500.0,46.6822,46.7008,46.6265,46.6265,51500.0
2008-06-20 14:20:00,75.32,75.78,75.31,75.76,69600.0,46.6327,46.9175,46.6265,46.9051,69600.0
2008-06-20 14:25:00,75.78,75.84,75.53,75.57,123300.0,46.9175,46.9546,46.7627,46.7874,123300.0
2008-06-20 14:30:00,75.55,75.65,75.4,75.41,65900.0,46.7751,46.837,46.6822,46.6884,65900.0
2008-06-20 14:35:00,75.4,75.4,75.07,75.08,62200.0,46.6822,46.6822,46.4779,46.4841,62200.0
2008-06-20 14:40:00,75.11,75.31,75.07,75.07,98800.0,46.5027,46.6265,46.4779,46.4779,98800.0
2008-06-20 14:45:00,75.07,75.45,75.04,75.45,58000.0,46.4779,46.7132,46.4593,46.7132,58000.0
2008-06-20 14:50:00,75.41,75.46,75.18,75.4,42300.0,46.6884,46.7193,46.546,46.6822,42300.0
2008-06-20 14:55:00,75.41,75.47,75.07,75.13,63000.0,46.6884,46.7255,46.4779,46.515,63000.0
2008-06-20 15:00:00,75.13,75.26,75.08,75.13,33000.0,46.515,46.5955,46.4841,46.515,33000.0
2008-06-20 15:05:00,75.13,75.38,75.13,75.19,54700.0,46.515,46.6698,46.515,46.5522,54700.0
2008-06-20 15:10:00,75.2,76.46,75.11,75.32,59000.0,46.5584,47.3385,46.5027,46.6327,59000.0
2008-06-20 15:15:00,75.32,75.43,75.32,75.35,37000.0,46.6327,46.7008,46.6327,46.6512,37000.0
2008-06-20 15:20:00,75.35,75.48,75.29,75.45,57900.0,46.6512,46.7317,46.6141,46.7132,57900.0
2008-06-20 15:25:00,75.47,75.58,75.28,75.31,78600.0,46.7255,46.7936,46.6079,46.6265,78600.0
2008-06-20 15:30:00,75.3,75.73,75.29,75.46,94800.0,46.6203,46.8865,46.6141,46.7193,94800.0
2008-06-20 15:35:00,75.46,75.55,75.26,75.34,84300.0,46.7193,46.7751,46.5955,46.645,84300.0
2008-06-20 15:40:00,75.33,75.58,75.3,75.34,182300.0,46.6389,46.7936,46.6203,46.645,182300.0
2008-06-20 15:45:00,75.36,75.73,75.28,75.33,174400.0,46.6574,46.8865,46.6079,46.6389,174400.0
2008-06-20 15:50:00,75.31,75.73,75.31,75.66,146500.0,46.6265,46.8865,46.6265,46.8432,146500.0
2008-06-20 15:55:00,75.64,75.7,75.41,75.47,231700.0,46.8308,46.8679,46.6884,46.7255,231700.0
2008-06-23 09:30:00,76.29,76.34,75.57,76.13,154900.0,47.2332,47.2642,46.7874,47.1342,154900.0
2008-06-23 09:35:00,76.13,76.61,76.12,76.41,119100.0,47.1342,47.4313,47.128,47.3075,119100.0
2008-06-23 09:40:00,76.41,76.42,75.9,75.98,134000.0,47.3075,47.3137,46.9918,47.0413,134000.0
2008-06-23 09:45:00,75.98,76.18,75.8,75.98,111600.0,47.0413,47.1651,46.9298,47.0413,111600.0
2008-06-23 09:50:00,75.99,76.03,75.66,75.73,70300.0,47.0475,47.0722,46.8432,46.8865,70300.0
2008-06-23 09:55:00,75.76,75.76,75.53,75.57,81000.0,46.9051,46.9051,46.7627,46.7874,81000.0
2008-06-23 10:00:00,75.59,75.59,75.0,75.34,87000.0,46.7998,46.7998,46.4345,46.645,87000.0
2008-06-23 10:05:00,75.34,75.79,75.15,75.79,72400.0,46.645,46.9237,46.5274,46.9237,72400.0
2008-06-23 10:10:00,75.81,75.87,75.75,75.84,45400.0,46.936,46.9732,46.8989,46.9546,45400.0
2008-06-23 10:15:00,75.82,75.97,75.79,75.97,64800.0,46.9422,47.0351,46.9237,47.0351,64800.0
2008-06-23 10:20:00,75.96,76.25,75.87,76.21,36500.0,47.0289,47.2085,46.9732,47.1837,36500.0
2008-06-23 10:25:00,76.21,76.35,76.08,76.2,62400.0,47.1837,47.2704,47.1032,47.1775,62400.0
2008-06-23 10:30:00,76.22,76.57,76.13,76.57,75400.0,47.1899,47.4066,47.1342,47.4066,75400.0
2008-06-23 10:35:00,76.59,76.7,76.56,76.61,56800.0,47.419,47.4871,47.4004,47.4313,56800.0
2008-06-23 10:40:00,76.61,76.88,76.6,76.77,61000.0,47.4313,47.5985,47.4252,47.5304,61000.0
2008-06-23 10:45:00,76.79,76.82,76.51,76.53,38900.0,47.5428,47.5614,47.3694,47.3818,38900.0
2008-06-23 10:50:00,76.55,76.65,76.39,76.64,71700.0,47.3942,47.4561,47.2951,47.4499,71700.0
2008-06-23 10:55:00,76.66,76.85,76.65,76.71,41200.0,47.4623,47.5799,47.4561,47.4933,41200.0
2008-06-23 11:00:00,76.73,76.77,76.46,76.56,74900.0,47.5056,47.5304,47.3385,47.4004,74900.0
2008-06-23 11:05:00,76.54,76.56,76.32,76.49,65900.0,47.388,47.4004,47.2518,47.357,65900.0
2008-06-23 11:10:00,76.5,76.64,76.47,76.62,54500.0,47.3632,47.4499,47.3447,47.4375,54500.0
2008-06-23 11:15:00,76.64,76.79,76.46,76.56,68000.0,47.4499,47.5428,47.3385,47.4004,68000.0
2008-06-23 11:20:00,76.59,76.8,76.59,76.6,51800.0,47.419,47.549,47.419,47.4252,51800.0
2008-06-23 11:25:00,76.59,76.73,76.5,76.62,36200.0,47.419,47.5056,47.3632,47.4375,36200.0
2008-06-23 11:30:00,76.64,76.8,76.56,76.58,38000.0,47.4499,47.549,47.4004,47.4128,38000.0
2008-06-23 11:35:00,76.58,76.62,76.38,76.46,49100.0,47.4128,47.4375,47.2889,47.3385,49100.0
2008-06-23 11:40:00,76.46,76.5,76.32,76.4,53700.0,47.3385,47.3632,47.2518,47.3013,53700.0
2008-06-23 11:45:00,76.43,76.52,76.31,76.36,120300.0,47.3199,47.3756,47.2456,47.2766,120300.0
2008-06-23 11:50:00,76.39,76.46,76.3,76.39,26000.0,47.2951,47.3385,47.2394,47.2951,26000.0
2008-06-23 11:55:00,76.39,76.42,76.31,76.36,44400.0,47.2951,47.3137,47.2456,47.2766,44400.0
2008-06-23 12:00:00,76.38,76.38,76.18,76.28,35600.0,47.2889,47.2889,47.1651,47.227,35600.0
2008-06-23 12:05:00,76.29,76.31,76.12,76.13,39400.0,47.2332,47.2456,47.128,47.1342,39400.0
2008-06-23 12:10:00,76.16,76.19,75.97,76.06,58500.0,47.1527,47.1713,47.0351,47.0908,58500.0
2008-06-23 12:15:00,76.01,76.1,75.95,76.05,34100.0,47.0599,47.1156,47.0227,47.0846,34100.0
2008-06-23 12:20:00,76.05,76.25,76.0,76.24,21500.0,47.0846,47.2085,47.0537,47.2023,21500.0
2008-06-23 12:25:00,76.26,76.36,76.17,76.22,39000.0,47.2146,47.2766,47.1589,47.1899,39000.0
2008-06-23 12:30:00,76.21,76.3,76.14,76.18,57100.0,47.1837,47.2394,47.1404,47.1651,57100.0
2008-06-23 12:35:00,76.16,76.29,76.15,76.24,15900.0,47.1527,47.2332,47.1465,47.2023,15900.0
2008-06-23 12:40:00,76.25,76.25,76.03,76.06,21200.0,47.2085,47.2085,47.0722,47.0908,21200.0
2008-06-23 12:45:00,76.06,76.36,76.0,76.32,49500.0,47.0908,47.2766,47.0537,47.2518,49500.0
2008-06-23 12:50:00,76.33,76.34,76.06,76.09,51200.0,47.258,47.2642,47.0908,47.1094,51200.0
2008-06-23 12:55:00,76.08,76.31,76.05,76.19,45700.0,47.1032,47.2456,47.0846,47.1713,45700.0
2008-06-23 13:00:00,76.23,76.23,76.14,76.2,26500.0,47.1961,47.1961,47.1404,47.1775,26500.0
2008-06-23 13:05:00,76.21,76.23,76.02,76.07,39400.0,47.1837,47.1961,47.0661,47.097,39400.0
2008-06-23 13:10:00,76.11,76.18,76.02,76.04,33900.0,47.1218,47.1651,47.0661,47.0784,33900.0
2008-06-23 13:15:00,76.05,76.22,76.04,76.14,17800.0,47.0846,47.1899,47.0784,47.1404,17800.0
2008-06-23 13:20:00,76.15,76.46,76.14,76.39,37100.0,47.1465,47.3385,47.1404,47.2951,37100.0
2008-06-23 13:25:00,76.4,76.47,76.17,76.2,25900.0,47.3013,47.3447,47.1589,47.1775,25900.0
2008-06-23 13:30:00,76.2,76.29,76.19,76.23,21700.0,47.1775,47.2332,47.1713,47.1961,21700.0
2008-06-23 13:35:00,76.22,76.57,76.22,76.42,53200.0,47.1899,47.4066,47.1899,47.3137,53200.0
2008-06-23 13:40:00,76.42,76.56,76.33,76.34,34300.0,47.3137,47.4004,47.258,47.2642,34300.0
2008-06-23 13:45:00,76.36,76.6,76.33,76.58,21700.0,47.2766,47.4252,47.258,47.4128,21700.0
2008-06-23 13:50:00,76.58,76.74,76.56,76.73,69500.0,47.4128,47.5118,47.4004,47.5056,69500.0
2008-06-23 13:55:00,76.72,76.72,76.53,76.62,22200.0,47.4994,47.4994,47.3818,47.4375,22200.0
2008-06-23 14:00:00,76.63,76.66,76.49,76.52,23600.0,47.4437,47.4623,47.357,47.3756,23600.0
2008-06-23 14:05:00,76.52,76.62,76.41,76.41,26600.0,47.3756,47.4375,47.3075,47.3075,26600.0
2008-06-23 14:10:00,76.43,76.62,76.4,76.61,32500.0,47.3199,47.4375,47.3013,47.4313,32500.0
2008-06-23 14:15:00,76.59,76.68,76.44,76.6,70900.0,47.419,47.4747,47.3261,47.4252,70900.0
2008-06-23 14:20:00,76.59,76.65,76.44,76.5,35200.0,47.419,47.4561,47.3261,47.3632,35200.0
2008-06-23 14:25:00,76.52,76.6,76.31,76.49,34200.0,47.3756,47.4252,47.2456,47.357,34200.0
2008-06-23 14:30:00,76.49,76.66,76.46,76.66,25700.0,47.357,47.4623,47.3385,47.4623,25700.0
2008-06-23 14:35:00,76.64,76.72,76.6,76.67,23300.0,47.4499,47.4994,47.4252,47.4685,23300.0
2008-06-23 14:40:00,76.68,76.74,76.65,76.67,36300.0,47.4747,47.5118,47.4561,47.4685,36300.0
2008-06-23 14:45:00,76.66,76.85,76.6,76.64,113500.0,47.4623,47.5799,47.4252,47.4499,113500.0
2008-06-23 14:50:00,76.65,76.75,76.62,76.75,43300.0,47.4561,47.518,47.4375,47.518,43300.0
2008-06-23 14:55:00,76.75,77.0,76.72,77.0,71800.0,47.518,47.6728,47.4994,47.6728,71800.0
2008-06-23 15:00:00,76.98,77.1,76.6,76.62,89000.0,47.6604,47.7347,47.4252,47.4375,89000.0
2008-06-23 15:05:00,76.61,76.74,76.57,76.58,46700.0,47.4313,47.5118,47.4066,47.4128,46700.0
2008-06-23 15:10:00,76.6,76.87,76.6,76.83,52000.0,47.4252,47.5923,47.4252,47.5675,52000.0
2008-06-23 15:15:00,76.83,76.83,76.49,76.52,47700.0,47.5675,47.5675,47.357,47.3756,47700.0
2008-06-23 15:20:00,76.55,76.59,76.45,76.54,40600.0,47.3942,47.419,47.3323,47.388,40600.0
2008-06-23 15:25:00,76.56,76.84,76.52,76.69,59800.0,47.4004,47.5737,47.3756,47.4809,59800.0
2008-06-23 15:30:00,76.72,76.81,76.56,76.56,65900.0,47.4994,47.5552,47.4004,47.4004,65900.0
2008-06-23 15:35:00,76.56,76.96,76.54,76.86,96000.0,47.4004,47.648,47.388,47.5861,96000.0
2008-06-23 15:40:00,76.85,77.0,76.65,76.71,103700.0,47.5799,47.6728,47.4561,47.4933,103700.0
2008-06-23 15:45:00,76.72,76.86,76.65,76.75,59000.0,47.4994,47.5861,47.4561,47.518,59000.0
2008-06-23 15:50:00,76.74,76.86,76.54,76.78,115100.0,47.5118,47.5861,47.388,47.5366,115100.0
2008-06-23 15:55:00,76.77,76.81,76.67,76.8,107900.0,47.5304,47.5552,47.4685,47.549,107900.0
2008-06-24 09:30:00,78.0,78.88,77.8,78.51,254600.0,48.2919,48.8368,48.1681,48.6077,254600.0
2008-06-24 09:35:00,78.51,78.51,78.06,78.45,147800.0,48.6077,48.6077,48.3291,48.5705,147800.0
2008-06-24 09:40:00,78.48,78.6,77.88,77.98,194700.0,48.5891,48.6634,48.2176,48.2795,194700.0
2008-06-24 09:45:00,77.98,78.53,77.74,77.88,160700.0,48.2795,48.6201,48.131,48.2176,160700.0
2008-06-24 09:50:00,77.88,77.99,77.3,77.7,120700.0,48.2176,48.2857,47.8585,48.1062,120700.0
2008-06-24 09:55:00,77.73,77.91,77.37,77.73,103600.0,48.1248,48.2362,47.9019,48.1248,103600.0
2008-06-24 10:00:00,77.71,77.72,76.89,77.32,105000.0,48.1124,48.1186,47.6047,47.8709,105000.0
2008-06-24 10:05:00,77.24,77.41,76.96,77.08,64700.0,47.8214,47.9266,47.648,47.7223,64700.0
2008-06-24 10:10:00,77.07,77.47,77.01,77.17,72700.0,47.7161,47.9638,47.679,47.7781,72700.0
2008-06-24 10:15:00,77.19,77.22,76.91,77.12,81700.0,47.7904,47.809,47.6171,47.7471,81700.0
2008-06-24 10:20:00,77.11,77.3,76.94,77.12,65100.0,47.7409,47.8585,47.6357,47.7471,65100.0
2008-06-24 10:25:00,77.15,77.28,77.12,77.21,48700.0,47.7657,47.8462,47.7471,47.8028,48700.0
2008-06-24 10:30:00,77.23,77.32,76.95,77.06,90400.0,47.8152,47.8709,47.6418,47.7099,90400.0
2008-06-24 10:35:00,77.07,77.07,76.75,76.8,86000.0,47.7161,47.7161,47.518,47.549,86000.0
2008-06-24 10:40:00,76.76,76.98,76.61,76.79,67300.0,47.5242,47.6604,47.4313,47.5428,67300.0
2008-06-24 10:45:00,76.8,77.44,76.8,77.32,107800.0,47.549,47.9452,47.549,47.8709,107800.0
2008-06-24 10:50:00,77.31,77.38,76.89,76.89,51100.0,47.8647,47.9081,47.6047,47.6047,51100.0
2008-06-24 10:55:00,76.95,77.35,76.85,77.33,54900.0,47.6418,47.8895,47.5799,47.8771,54900.0
2008-06-24 11:00:00,77.35,77.83,77.32,77.76,146900.0,47.8895,48.1867,47.8709,48.1433,146900.0
2008-06-24 11:05:00,77.75,77.78,77.41,77.72,74200.0,48.1371,48.1557,47.9266,48.1186,74200.0
2008-06-24 11:10:00,77.71,77.8,77.59,77.76,52400.0,48.1124,48.1681,48.0381,48.1433,52400.0
2008-06-24 11:15:00,77.75,78.49,77.73,78.46,137800.0,48.1371,48.5953,48.1248,48.5767,137800.0
2008-06-24 11:20:00,78.46,78.69,78.32,78.68,140800.0,48.5767,48.7191,48.49,48.7129,140800.0
2008-06-24 11:25:00,78.65,78.8,78.54,78.74,125700.0,48.6944,48.7872,48.6263,48.7501,125700.0
2008-06-24 11:30:00,78.74,78.75,78.4,78.68,98100.0,48.7501,48.7563,48.5396,48.7129,98100.0
2008-06-24 11:35:00,78.67,78.7,78.37,78.39,69600.0,48.7067,48.7253,48.521,48.5334,69600.0
2008-06-24 11:40:00,78.39,78.52,78.26,78.27,39900.0,48.5334,48.6139,48.4529,48.4591,39900.0
2008-06-24 11:45:00,78.26,78.65,78.17,78.55,71700.0,48.4529,48.6944,48.3972,48.6324,71700.0
2008-06-24 11:50:00,78.52,78.75,78.48,78.73,44500.0,48.6139,48.7563,48.5891,48.7439,44500.0
2008-06-24 11:55:00,78.72,78.8,78.62,78.62,78900.0,48.7377,48.7872,48.6758,48.6758,78900.0
2008-06-24 12:00:00,78.63,78.86,78.59,78.83,80200.0,48.682,48.8244,48.6572,48.8058,80200.0
2008-06-24 12:05:00,78.83,79.0,78.82,79.0,109600.0,48.8058,48.9111,48.7996,48.9111,109600.0
2008-06-24 12:10:00,79.0,79.13,78.96,79.03,116700.0,48.9111,48.9915,48.8863,48.9296,116700.0
2008-06-24 12:15:00,79.04,79.05,78.57,78.9,76000.0,48.9358,48.942,48.6448,48.8491,76000.0
2008-06-24 12:20:00,78.94,79.04,78.77,78.98,55200.0,48.8739,48.9358,48.7687,48.8987,55200.0
2008-06-24 12:25:00,78.98,79.17,78.97,79.0,51500.0,48.8987,49.0163,48.8925,48.9111,51500.0
2008-06-24 12:30:00,79.03,79.07,78.94,79.02,47000.0,48.9296,48.9544,48.8739,48.9234,47000.0
2008-06-24 12:35:00,79.01,79.24,79.01,79.24,27200.0,48.9172,49.0596,48.9172,49.0596,27200.0
2008-06-24 12:40:00,79.21,79.24,78.92,78.95,26400.0,49.0411,49.0596,48.8615,48.8801,26400.0
2008-06-24 12:45:00,78.97,79.08,78.87,78.98,43700.0,48.8925,48.9606,48.8306,48.8987,43700.0
2008-06-24 12:50:00,79.0,79.06,78.89,78.98,29900.0,48.9111,48.9482,48.843,48.8987,29900.0
2008-06-24 12:55:00,78.97,79.12,78.93,79.04,25700.0,48.8925,48.9854,48.8677,48.9358,25700.0
2008-06-24 13:00:00,79.04,79.06,78.89,78.92,42000.0,48.9358,48.9482,48.843,48.8615,42000.0
2008-06-24 13:05:00,78.92,78.94,78.74,78.75,45600.0,48.8615,48.8739,48.7501,48.7563,45600.0
2008-06-24 13:10:00,78.79,78.82,78.59,78.76,56600.0,48.781,48.7996,48.6572,48.7625,56600.0
2008-06-24 13:15:00,78.77,78.78,78.55,78.72,61700.0,48.7687,48.7748,48.6324,48.7377,61700.0
2008-06-24 13:20:00,78.73,78.78,78.62,78.76,43300.0,48.7439,48.7748,48.6758,48.7625,43300.0
2008-06-24 13:25:00,78.78,78.84,78.45,78.47,36100.0,48.7748,48.812,48.5705,48.5829,36100.0
2008-06-24 13:30:00,78.47,78.47,78.25,78.27,60600.0,48.5829,48.5829,48.4467,48.4591,60600.0
2008-06-24 13:35:00,78.27,78.4,78.15,78.18,73900.0,48.4591,48.5396,48.3848,48.4034,73900.0
2008-06-24 13:40:00,78.17,78.21,77.79,77.87,136500.0,48.3972,48.4219,48.1619,48.2114,136500.0
2008-06-24 13:45:00,77.87,78.02,77.78,77.92,97000.0,48.2114,48.3043,48.1557,48.2424,97000.0
2008-06-24 13:50:00,77.94,78.09,77.77,77.99,83200.0,48.2548,48.3477,48.1495,48.2857,83200.0
2008-06-24 13:55:00,77.98,78.31,77.9,78.31,80800.0,48.2795,48.4839,48.23,48.4839,80800.0
2008-06-24 14:00:00,78.27,78.58,78.25,78.45,88900.0,48.4591,48.651,48.4467,48.5705,88900.0
2008-06-24 14:05:00,78.44,78.47,78.2,78.29,77600.0,48.5643,48.5829,48.4158,48.4715,77600.0
2008-06-24 14:10:00,78.3,78.4,78.19,78.3,88900.0,48.4777,48.5396,48.4096,48.4777,88900.0
2008-06-24 14:15:00,78.31,78.37,78.28,78.35,123900.0,48.4839,48.521,48.4653,48.5086,123900.0
2008-06-24 14:20:00,78.34,78.43,78.34,78.38,85900.0,48.5024,48.5582,48.5024,48.5272,85900.0
2008-06-24 14:25:00,78.39,78.42,78.27,78.29,123700.0,48.5334,48.552,48.4591,48.4715,123700.0
2008-06-24 14:30:00,78.27,78.39,78.22,78.27,59500.0,48.4591,48.5334,48.4281,48.4591,59500.0
2008-06-24 14:35:00,78.27,78.35,78.1,78.12,56800.0,48.4591,48.5086,48.3538,48.3662,56800.0
2008-06-24 14:40:00,78.1,78.18,78.04,78.12,62000.0,48.3538,48.4034,48.3167,48.3662,62000.0
2008-06-24 14:45:00,78.11,78.15,77.73,77.74,115700.0,48.36,48.3848,48.1248,48.131,115700.0
2008-06-24 14:50:00,77.75,77.79,77.73,77.75,85500.0,48.1371,48.1619,48.1248,48.1371,85500.0
2008-06-24 14:55:00,77.75,77.78,77.61,77.75,66100.0,48.1371,48.1557,48.0505,48.1371,66100.0
2008-06-24 15:00:00,77.75,77.76,77.54,77.72,78100.0,48.1371,48.1433,48.0071,48.1186,78100.0
2008-06-24 15:05:00,77.72,77.74,77.44,77.52,85300.0,48.1186,48.131,47.9452,47.9947,85300.0
2008-06-24 15:10:00,77.55,77.58,77.22,77.26,59100.0,48.0133,48.0319,47.809,47.8338,59100.0
2008-06-24 15:15:00,77.28,77.36,76.97,77.05,142700.0,47.8462,47.8957,47.6542,47.7038,142700.0
2008-06-24 15:20:00,77.05,77.19,76.96,77.1,194600.0,47.7038,47.7904,47.648,47.7347,194600.0
2008-06-24 15:25:00,77.1,77.12,76.76,77.07,137500.0,47.7347,47.7471,47.5242,47.7161,137500.0
2008-06-24 15:30:00,77.04,77.11,76.83,76.89,85800.0,47.6976,47.7409,47.5675,47.6047,85800.0
2008-06-24 15:35:00,76.89,76.92,76.58,76.81,117300.0,47.6047,47.6233,47.4128,47.5552,117300.0
2008-06-24 15:40:00,76.81,77.2,76.67,77.19,92700.0,47.5552,47.7966,47.4685,47.7904,92700.0
2008-06-24 15:45:00,77.2,77.25,77.01,77.14,99300.0,47.7966,47.8276,47.679,47.7595,99300.0
2008-06-24 15:50:00,77.12,77.24,76.84,77.15,111300.0,47.7471,47.8214,47.5737,47.7657,111300.0
2008-06-24 15:55:00,77.16,77.19,76.98,77.09,148400.0,47.7719,47.7904,47.6604,47.7285,148400.0
2008-06-25 09:30:00,77.57,77.86,77.03,77.13,117500.0,48.0257,48.2053,47.6914,47.7533,117500.0
2008-06-25 09:35:00,77.08,77.17,76.34,76.49,125800.0,47.7223,47.7781,47.2642,47.357,125800.0
2008-06-25 09:40:00,76.49,76.59,76.05,76.17,102800.0,47.357,47.419,47.0846,47.1589,102800.0
2008-06-25 09:45:00,76.18,76.55,76.07,76.26,106100.0,47.1651,47.3942,47.097,47.2146,106100.0
2008-06-25 09:50:00,76.28,76.48,75.73,75.98,140800.0,47.227,47.3509,46.8865,47.0413,140800.0
2008-06-25 09:55:00,76.0,76.01,75.64,75.92,147300.0,47.0537,47.0599,46.8308,47.0041,147300.0
2008-06-25 10:00:00,75.93,76.02,75.68,75.8,107000.0,47.0103,47.0661,46.8556,46.9298,107000.0
2008-06-25 10:05:00,75.8,75.85,75.31,75.33,130300.0,46.9298,46.9608,46.6265,46.6389,130300.0
2008-06-25 10:10:00,75.36,75.36,75.13,75.14,119700.0,46.6574,46.6574,46.515,46.5212,119700.0
2008-06-25 10:15:00,75.17,75.29,75.0,75.02,118300.0,46.5398,46.6141,46.4345,46.4469,118300.0
2008-06-25 10:20:00,75.03,75.13,74.87,75.13,149800.0,46.4531,46.515,46.3541,46.515,149800.0
2008-06-25 10:25:00,75.13,75.44,75.13,75.36,57600.0,46.515,46.707,46.515,46.6574,57600.0
2008-06-25 10:30:00,75.35,75.91,75.33,75.48,107800.0,46.6512,46.998,46.6389,46.7317,107800.0
2008-06-25 10:35:00,75.47,75.72,75.2,75.32,116100.0,46.7255,46.8803,46.5584,46.6327,116100.0
2008-06-25 10:40:00,75.32,75.56,75.28,75.51,77200.0,46.6327,46.7813,46.6079,46.7503,77200.0
2008-06-25 10:45:00,75.54,75.65,75.48,75.57,72200.0,46.7689,46.837,46.7317,46.7874,72200.0
2008-06-25 10:50:00,75.56,75.64,75.44,75.59,108600.0,46.7813,46.8308,46.707,46.7998,108600.0
2008-06-25 10:55:00,75.59,75.81,75.5,75.71,51400.0,46.7998,46.936,46.7441,46.8741,51400.0
2008-06-25 11:00:00,75.71,75.91,75.68,75.78,53400.0,46.8741,46.998,46.8556,46.9175,53400.0
2008-06-25 11:05:00,75.78,75.87,75.51,75.51,74700.0,46.9175,46.9732,46.7503,46.7503,74700.0
2008-06-25 11:10:00,75.54,75.83,75.5,75.83,65700.0,46.7689,46.9484,46.7441,46.9484,65700.0
2008-06-25 11:15:00,75.84,75.99,75.44,75.51,99100.0,46.9546,47.0475,46.707,46.7503,99100.0
2008-06-25 11:20:00,75.51,75.89,75.5,75.7,96900.0,46.7503,46.9856,46.7441,46.8679,96900.0
2008-06-25 11:25:00,75.72,75.87,75.52,75.78,54500.0,46.8803,46.9732,46.7565,46.9175,54500.0
2008-06-25 11:30:00,75.81,75.9,75.72,75.87,40200.0,46.936,46.9918,46.8803,46.9732,40200.0
2008-06-25 11:35:00,75.85,75.93,75.79,75.91,84100.0,46.9608,47.0103,46.9237,46.998,84100.0
2008-06-25 11:40:00,75.92,76.04,75.76,75.82,136000.0,47.0041,47.0784,46.9051,46.9422,136000.0
2008-06-25 11:45:00,75.83,76.0,75.83,75.87,21500.0,46.9484,47.0537,46.9484,46.9732,21500.0
2008-06-25 11:50:00,75.84,76.22,75.84,76.13,166600.0,46.9546,47.1899,46.9546,47.1342,166600.0
2008-06-25 11:55:00,76.13,76.13,75.85,76.01,112800.0,47.1342,47.1342,46.9608,47.0599,112800.0
2008-06-25 12:00:00,76.01,76.01,75.88,76.0,94400.0,47.0599,47.0599,46.9794,47.0537,94400.0
2008-06-25 12:05:00,76.0,76.07,75.93,75.95,51300.0,47.0537,47.097,47.0103,47.0227,51300.0
2008-06-25 12:10:00,75.96,76.04,75.88,75.91,41700.0,47.0289,47.0784,46.9794,46.998,41700.0
2008-06-25 12:15:00,75.91,75.98,75.84,75.87,43300.0,46.998,47.0413,46.9546,46.9732,43300.0
2008-06-25 12:20:00,75.88,76.0,75.85,75.92,24300.0,46.9794,47.0537,46.9608,47.0041,24300.0
2008-06-25 12:25:00,75.94,75.95,75.82,75.88,20700.0,47.0165,47.0227,46.9422,46.9794,20700.0
2008-06-25 12:30:00,75.91,76.25,75.89,76.17,134300.0,46.998,47.2085,46.9856,47.1589,134300.0
2008-06-25 12:35:00,76.16,76.17,75.99,76.09,61000.0,47.1527,47.1589,47.0475,47.1094,61000.0
2008-06-25 12:40:00,76.09,76.21,76.02,76.17,94900.0,47.1094,47.1837,47.0661,47.1589,94900.0
2008-06-25 12:45:00,76.19,76.32,76.16,76.27,70600.0,47.1713,47.2518,47.1527,47.2208,70600.0
2008-06-25 12:50:00,76.29,76.48,76.11,76.19,44200.0,47.2332,47.3509,47.1218,47.1713,44200.0
2008-06-25 12:55:00,76.19,76.29,76.18,76.25,30000.0,47.1713,47.2332,47.1651,47.2085,30000.0
2008-06-25 13:00:00,76.27,76.5,76.19,76.47,90800.0,47.2208,47.3632,47.1713,47.3447,90800.0
2008-06-25 13:05:00,76.48,76.71,76.46,76.69,54500.0,47.3509,47.4933,47.3385,47.4809,54500.0
2008-06-25 13:10:00,76.69,76.9,76.63,76.76,158600.0,47.4809,47.6109,47.4437,47.5242,158600.0
2008-06-25 13:15:00,76.78,76.8,76.58,76.69,47500.0,47.5366,47.549,47.4128,47.4809,47500.0
2008-06-25 13:20:00,76.66,76.66,76.47,76.47,21600.0,47.4623,47.4623,47.3447,47.3447,21600.0
2008-06-25 13:25:00,76.48,76.49,76.39,76.39,16600.0,47.3509,47.357,47.2951,47.2951,16600.0
2008-06-25 13:30:00,76.4,76.48,76.35,76.38,27500.0,47.3013,47.3509,47.2704,47.2889,27500.0
2008-06-25 13:35:00,76.38,76.42,76.16,76.3,25300.0,47.2889,47.3137,47.1527,47.2394,25300.0
2008-06-25 13:40:00,76.3,76.4,76.22,76.39,18600.0,47.2394,47.3013,47.1899,47.2951,18600.0
2008-06-25 13:45:00,76.4,76.47,76.38,76.41,25900.0,47.3013,47.3447,47.2889,47.3075,25900.0
2008-06-25 13:50:00,76.41,76.41,76.32,76.4,24600.0,47.3075,47.3075,47.2518,47.3013,24600.0
2008-06-25 13:55:00,76.4,76.59,76.39,76.59,18900.0,47.3013,47.419,47.2951,47.419,18900.0
2008-06-25 14:00:00,76.59,76.6,76.49,76.53,24700.0,47.419,47.4252,47.357,47.3818,24700.0
2008-06-25 14:05:00,76.52,76.68,76.4,76.45,50000.0,47.3756,47.4747,47.3013,47.3323,50000.0
2008-06-25 14:10:00,76.42,76.89,76.33,76.85,145900.0,47.3137,47.6047,47.258,47.5799,145900.0
2008-06-25 14:15:00,76.87,77.5,76.84,77.44,159200.0,47.5923,47.9824,47.5737,47.9452,159200.0
2008-06-25 14:20:00,77.41,77.45,76.91,76.97,88500.0,47.9266,47.9514,47.6171,47.6542,88500.0
2008-06-25 14:25:00,76.97,77.02,76.6,76.6,67600.0,47.6542,47.6852,47.4252,47.4252,67600.0
2008-06-25 14:30:00,76.64,76.87,76.32,76.85,55600.0,47.4499,47.5923,47.2518,47.5799,55600.0
2008-06-25 14:35:00,76.87,77.19,76.83,76.86,72900.0,47.5923,47.7904,47.5675,47.5861,72900.0
2008-06-25 14:40:00,76.89,77.11,76.62,77.06,58800.0,47.6047,47.7409,47.4375,47.7099,58800.0
2008-06-25 14:45:00,77.06,77.16,76.72,77.16,49800.0,47.7099,47.7719,47.4994,47.7719,49800.0
2008-06-25 14:50:00,77.16,77.58,77.15,77.47,85400.0,47.7719,48.0319,47.7657,47.9638,85400.0
2008-06-25 14:55:00,77.49,77.72,77.28,77.61,91800.0,47.9762,48.1186,47.8462,48.0505,91800.0
2008-06-25 15:00:00,77.64,78.21,77.51,78.15,151200.0,48.069,48.4219,47.9886,48.3848,151200.0
2008-06-25 15:05:00,78.16,78.29,77.75,77.76,104300.0,48.391,48.4715,48.1371,48.1433,104300.0
2008-06-25 15:10:00,77.78,77.99,77.56,77.62,88600.0,48.1557,48.2857,48.0195,48.0567,88600.0
2008-06-25 15:15:00,77.62,77.87,77.6,77.65,50400.0,48.0567,48.2114,48.0443,48.0752,50400.0
2008-06-25 15:20:00,77.62,77.63,77.05,77.29,97000.0,48.0567,48.0629,47.7038,47.8523,97000.0
2008-06-25 15:25:00,77.31,77.51,77.1,77.51,72000.0,47.8647,47.9886,47.7347,47.9886,72000.0
2008-06-25 15:30:00,77.55,77.63,77.14,77.18,98600.0,48.0133,48.0629,47.7595,47.7842,98600.0
2008-06-25 15:35:00,77.18,77.27,76.94,77.22,93700.0,47.7842,47.84,47.6357,47.809,93700.0
2008-06-25 15:40:00,77.16,77.3,77.02,77.27,132000.0,47.7719,47.8585,47.6852,47.84,132000.0
2008-06-25 15:45:00,77.27,77.29,76.89,76.95,114700.0,47.84,47.8523,47.6047,47.6418,114700.0
2008-06-25 15:50:00,76.95,77.3,76.91,77.23,117800.0,47.6418,47.8585,47.6171,47.8152,117800.0
2008-06-25 15:55:00,77.21,77.3,77.04,77.05,152200.0,47.8028,47.8585,47.6976,47.7038,152200.0
2008-06-26 09:30:00,76.22,76.87,75.84,75.91,70800.0,47.5221,47.9273,47.2851,47.3288,70800.0
2008-06-26 09:35:00,75.9,76.03,75.38,75.49,79900.0,47.3226,47.4036,46.9983,47.0669,79900.0
2008-06-26 09:40:00,75.48,75.53,75.11,75.29,63700.0,47.0607,47.0919,46.83,46.9422,63700.0
2008-06-26 09:45:00,75.29,75.58,75.23,75.5,58900.0,46.9422,47.123,46.9048,47.0732,58900.0
2008-06-26 09:50:00,75.5,75.78,75.25,75.77,152200.0,47.0732,47.2477,46.9173,47.2415,152200.0
2008-06-26 09:55:00,75.79,76.05,75.45,75.76,136100.0,47.254,47.4161,47.042,47.2353,136100.0
2008-06-26 10:00:00,75.76,75.96,75.69,75.85,338100.0,47.2353,47.36,47.1916,47.2914,338100.0
2008-06-26 10:05:00,75.85,75.97,75.74,75.79,108000.0,47.2914,47.3662,47.2228,47.254,108000.0
2008-06-26 10:10:00,75.77,75.85,75.7,75.8,130700.0,47.2415,47.2914,47.1979,47.2602,130700.0
2008-06-26 10:15:00,75.82,75.88,75.73,75.85,93000.0,47.2727,47.3101,47.2166,47.2914,93000.0
2008-06-26 10:20:00,75.82,75.89,75.55,75.74,63400.0,47.2727,47.3163,47.1043,47.2228,63400.0
2008-06-26 10:25:00,75.75,75.86,75.68,75.76,65900.0,47.229,47.2976,47.1854,47.2353,65900.0
2008-06-26 10:30:00,75.8,75.92,75.59,75.77,56500.0,47.2602,47.335,47.1293,47.2415,56500.0
2008-06-26 10:35:00,75.77,75.96,75.4,75.52,55300.0,47.2415,47.36,47.0108,47.0856,55300.0
2008-06-26 10:40:00,75.53,75.73,75.25,75.65,82900.0,47.0919,47.2166,46.9173,47.1667,82900.0
2008-06-26 10:45:00,75.69,75.74,75.35,75.54,43700.0,47.1916,47.2228,46.9796,47.0981,43700.0
2008-06-26 10:50:00,75.54,75.63,75.15,75.16,52500.0,47.0981,47.1542,46.8549,46.8612,52500.0
2008-06-26 10:55:00,75.18,75.27,74.8,74.82,121000.0,46.8736,46.9298,46.6367,46.6492,121000.0
2008-06-26 11:00:00,74.84,75.06,74.7,75.03,113400.0,46.6617,46.7988,46.5744,46.7801,113400.0
2008-06-26 11:05:00,75.03,75.12,74.78,74.79,47000.0,46.7801,46.8362,46.6243,46.6305,47000.0
2008-06-26 11:10:00,74.79,74.84,74.5,74.75,106900.0,46.6305,46.6617,46.4497,46.6055,106900.0
2008-06-26 11:15:00,74.78,74.87,74.65,74.73,54400.0,46.6243,46.6804,46.5432,46.5931,54400.0
2008-06-26 11:20:00,74.73,74.73,74.45,74.58,98600.0,46.5931,46.5931,46.4185,46.4996,98600.0
2008-06-26 11:25:00,74.55,74.6,74.3,74.31,110600.0,46.4808,46.512,46.325,46.3312,110600.0
2008-06-26 11:30:00,74.31,74.52,74.27,74.41,75000.0,46.3312,46.4621,46.3063,46.3936,75000.0
2008-06-26 11:35:00,74.39,74.39,74.22,74.23,74600.0,46.3811,46.3811,46.2751,46.2813,74600.0
2008-06-26 11:40:00,74.25,74.66,74.23,74.57,84900.0,46.2938,46.5494,46.2813,46.4933,84900.0
2008-06-26 11:45:00,74.59,74.61,74.32,74.34,160900.0,46.5058,46.5183,46.3374,46.3499,160900.0
2008-06-26 11:50:00,74.34,74.37,74.17,74.17,58600.0,46.3499,46.3686,46.2439,46.2439,58600.0
2008-06-26 11:55:00,74.17,74.22,73.92,73.97,132100.0,46.2439,46.2751,46.0881,46.1192,132100.0
2008-06-26 12:00:00,73.94,74.03,73.77,73.92,192500.0,46.1005,46.1566,45.9945,46.0881,192500.0
2008-06-26 12:05:00,73.93,73.93,73.63,73.7,76600.0,46.0943,46.0943,45.9072,45.9509,76600.0
2008-06-26 12:10:00,73.69,73.79,73.5,73.52,86100.0,45.9447,46.007,45.8262,45.8387,86100.0
2008-06-26 12:15:00,73.53,73.55,73.15,73.2,107600.0,45.8449,45.8574,45.608,45.6391,107600.0
2008-06-26 12:20:00,73.21,73.42,73.21,73.39,49500.0,45.6454,45.7763,45.6454,45.7576,49500.0
2008-06-26 12:25:00,73.37,73.38,72.85,72.89,115400.0,45.7451,45.7514,45.4209,45.4459,115400.0
2008-06-26 12:30:00,72.89,72.94,72.7,72.73,74800.0,45.4459,45.477,45.3274,45.3461,74800.0
2008-06-26 12:35:00,72.76,72.96,72.66,72.95,58600.0,45.3648,45.4895,45.3025,45.4833,58600.0
2008-06-26 12:40:00,72.96,73.09,72.85,73.0,39100.0,45.4895,45.5706,45.4209,45.5144,39100.0
2008-06-26 12:45:00,73.02,73.19,72.93,73.03,66400.0,45.5269,45.6329,45.4708,45.5332,66400.0
2008-06-26 12:50:00,73.05,73.17,73.0,73.06,80900.0,45.5456,45.6204,45.5144,45.5519,80900.0
2008-06-26 12:55:00,73.06,73.59,73.05,73.54,52700.0,45.5519,45.8823,45.5456,45.8511,52700.0
2008-06-26 13:00:00,73.58,73.67,73.42,73.65,96300.0,45.8761,45.9322,45.7763,45.9197,96300.0
2008-06-26 13:05:00,73.62,73.87,73.62,73.79,77100.0,45.901,46.0569,45.901,46.007,77100.0
2008-06-26 13:10:00,73.78,74.03,73.77,74.02,88900.0,46.0008,46.1566,45.9945,46.1504,88900.0
2008-06-26 13:15:00,74.03,74.14,73.89,73.93,56900.0,46.1566,46.2252,46.0693,46.0943,56900.0
2008-06-26 13:20:00,73.94,73.97,73.87,73.9,26100.0,46.1005,46.1192,46.0569,46.0756,26100.0
2008-06-26 13:25:00,73.88,73.88,73.47,73.6,36100.0,46.0631,46.0631,45.8075,45.8885,36100.0
2008-06-26 13:30:00,73.6,73.79,73.55,73.71,25000.0,45.8885,46.007,45.8574,45.9571,25000.0
2008-06-26 13:35:00,73.71,73.75,73.5,73.61,34200.0,45.9571,45.9821,45.8262,45.8948,34200.0
2008-06-26 13:40:00,73.65,73.81,73.61,73.81,17600.0,45.9197,46.0195,45.8948,46.0195,17600.0
2008-06-26 13:45:00,73.81,74.04,73.74,73.74,51100.0,46.0195,46.1629,45.9758,45.9758,51100.0
2008-06-26 13:50:00,73.77,74.09,73.66,73.99,44000.0,45.9945,46.194,45.9259,46.1317,44000.0
2008-06-26 13:55:00,74.02,74.04,73.8,73.81,53900.0,46.1504,46.1629,46.0132,46.0195,53900.0
2008-06-26 14:00:00,73.83,73.98,73.73,73.9,56700.0,46.0319,46.1255,45.9696,46.0756,56700.0
2008-06-26 14:05:00,73.88,74.11,73.88,74.08,39400.0,46.0631,46.2065,46.0631,46.1878,39400.0
2008-06-26 14:10:00,74.08,74.34,73.85,73.9,157600.0,46.1878,46.3499,46.0444,46.0756,157600.0
2008-06-26 14:15:00,73.89,73.99,73.69,73.72,85900.0,46.0693,46.1317,45.9447,45.9634,85900.0
2008-06-26 14:20:00,73.7,73.73,73.5,73.64,53500.0,45.9509,45.9696,45.8262,45.9135,53500.0
2008-06-26 14:25:00,73.63,75.5,73.53,73.8,38800.0,45.9072,47.0732,45.8449,46.0132,38800.0
2008-06-26 14:30:00,73.77,73.86,73.68,73.73,33900.0,45.9945,46.0506,45.9384,45.9696,33900.0
2008-06-26 14:35:00,73.71,73.81,73.54,73.54,46000.0,45.9571,46.0195,45.8511,45.8511,46000.0
2008-06-26 14:40:00,73.55,73.65,73.5,73.56,56200.0,45.8574,45.9197,45.8262,45.8636,56200.0
2008-06-26 14:45:00,73.59,73.85,73.59,73.69,41700.0,45.8823,46.0444,45.8823,45.9447,41700.0
2008-06-26 14:50:00,73.7,73.81,73.65,73.76,26600.0,45.9509,46.0195,45.9197,45.9883,26600.0
2008-06-26 14:55:00,73.76,73.76,73.58,73.61,43900.0,45.9883,45.9883,45.8761,45.8948,43900.0
2008-06-26 15:00:00,73.6,73.85,73.45,73.77,64100.0,45.8885,46.0444,45.795,45.9945,64100.0
2008-06-26 15:05:00,73.76,73.84,73.56,73.83,75800.0,45.9883,46.0382,45.8636,46.0319,75800.0
2008-06-26 15:10:00,73.83,73.83,73.62,73.69,57100.0,46.0319,46.0319,45.901,45.9447,57100.0
2008-06-26 15:15:00,73.69,74.01,73.65,73.65,71600.0,45.9447,46.1442,45.9197,45.9197,71600.0
2008-06-26 15:20:00,73.65,74.11,73.65,74.04,103000.0,45.9197,46.2065,45.9197,46.1629,103000.0
2008-06-26 15:25:00,74.03,74.29,74.02,74.11,117700.0,46.1566,46.3187,46.1504,46.2065,117700.0
2008-06-26 15:30:00,74.13,74.27,73.95,74.17,109500.0,46.219,46.3063,46.1068,46.2439,109500.0
2008-06-26 15:35:00,74.17,74.41,74.08,74.32,103500.0,46.2439,46.3936,46.1878,46.3374,103500.0
2008-06-26 15:40:00,74.33,74.34,73.9,74.1,141000.0,46.3437,46.3499,46.0756,46.2003,141000.0
2008-06-26 15:45:00,74.11,74.13,73.9,74.06,115700.0,46.2065,46.219,46.0756,46.1753,115700.0
2008-06-26 15:50:00,74.04,74.09,73.68,73.86,148700.0,46.1629,46.194,45.9384,46.0506,148700.0
2008-06-26 15:55:00,73.87,73.97,73.75,73.83,161800.0,46.0569,46.1192,45.9821,46.0319,161800.0
2008-06-27 09:30:00,73.8,74.28,73.64,73.72,96400.0,46.0132,46.3125,45.9135,45.9634,96400.0
2008-06-27 09:35:00,73.72,73.76,73.0,73.06,109400.0,45.9634,45.9883,45.5144,45.5519,109400.0
2008-06-27 09:40:00,73.05,73.25,72.92,73.16,125700.0,45.5456,45.6703,45.4646,45.6142,125700.0
2008-06-27 09:45:00,73.16,73.77,73.12,73.75,125800.0,45.6142,45.9945,45.5893,45.9821,125800.0
2008-06-27 09:50:00,73.75,74.01,73.55,73.89,187800.0,45.9821,46.1442,45.8574,46.0693,187800.0
2008-06-27 09:55:00,73.87,74.88,73.8,74.88,118800.0,46.0569,46.6866,46.0132,46.6866,118800.0
2008-06-27 10:00:00,74.87,75.6,74.85,75.55,258400.0,46.6804,47.1355,46.6679,47.1043,258400.0
2008-06-27 10:05:00,75.54,75.63,75.18,75.48,205900.0,47.0981,47.1542,46.8736,47.0607,205900.0
2008-06-27 10:10:00,75.47,75.6,74.98,75.13,152300.0,47.0545,47.1355,46.7489,46.8425,152300.0
2008-06-27 10:15:00,75.13,75.18,74.76,74.93,82500.0,46.8425,46.8736,46.6118,46.7178,82500.0
2008-06-27 10:20:00,74.93,75.5,74.93,75.28,74100.0,46.7178,47.0732,46.7178,46.936,74100.0
2008-06-27 10:25:00,75.27,75.41,75.15,75.18,62600.0,46.9298,47.017,46.8549,46.8736,62600.0
2008-06-27 10:30:00,75.23,75.68,75.14,75.39,76900.0,46.9048,47.1854,46.8487,47.0046,76900.0
2008-06-27 10:35:00,75.36,75.63,75.23,75.61,48000.0,46.9859,47.1542,46.9048,47.1417,48000.0
2008-06-27 10:40:00,75.62,75.64,75.24,75.27,51100.0,47.148,47.1604,46.9111,46.9298,51100.0
2008-06-27 10:45:00,75.25,75.36,74.99,75.18,54300.0,46.9173,46.9859,46.7552,46.8736,54300.0
2008-06-27 10:50:00,75.17,75.17,74.66,74.66,68000.0,46.8674,46.8674,46.5494,46.5494,68000.0
2008-06-27 10:55:00,74.66,74.8,74.51,74.64,88800.0,46.5494,46.6367,46.4559,46.537,88800.0
2008-06-27 11:00:00,74.64,74.66,74.09,74.12,98300.0,46.537,46.5494,46.194,46.2128,98300.0
2008-06-27 11:05:00,74.11,74.51,74.07,74.4,74700.0,46.2065,46.4559,46.1816,46.3873,74700.0
2008-06-27 11:10:00,74.4,74.42,74.13,74.13,56300.0,46.3873,46.3998,46.219,46.219,56300.0
2008-06-27 11:15:00,74.13,74.21,74.05,74.21,55900.0,46.219,46.2689,46.1691,46.2689,55900.0
2008-06-27 11:20:00,74.2,74.25,74.09,74.2,46400.0,46.2626,46.2938,46.194,46.2626,46400.0
2008-06-27 11:25:00,74.2,74.5,74.11,74.44,34100.0,46.2626,46.4497,46.2065,46.4123,34100.0
2008-06-27 11:30:00,74.44,74.47,74.26,74.42,24200.0,46.4123,46.431,46.3,46.3998,24200.0
2008-06-27 11:35:00,74.42,74.43,74.11,74.31,27600.0,46.3998,46.406,46.2065,46.3312,27600.0
2008-06-27 11:40:00,74.31,74.4,74.15,74.29,18800.0,46.3312,46.3873,46.2315,46.3187,18800.0
2008-06-27 11:45:00,74.29,74.54,74.24,74.54,53000.0,46.3187,46.4746,46.2876,46.4746,53000.0
2008-06-27 11:50:00,74.55,74.57,74.41,74.42,64000.0,46.4808,46.4933,46.3936,46.3998,64000.0
2008-06-27 11:55:00,74.38,74.5,74.37,74.42,31800.0,46.3749,46.4497,46.3686,46.3998,31800.0
2008-06-27 12:00:00,74.43,74.72,74.39,74.66,55800.0,46.406,46.5868,46.3811,46.5494,55800.0
2008-06-27 12:05:00,74.68,74.88,74.66,74.87,43500.0,46.5619,46.6866,46.5494,46.6804,43500.0
2008-06-27 12:10:00,74.9,74.94,74.61,74.88,52500.0,46.6991,46.724,46.5183,46.6866,52500.0
2008-06-27 12:15:00,74.85,74.88,74.65,74.78,19100.0,46.6679,46.6866,46.5432,46.6243,19100.0
2008-06-27 12:20:00,74.82,75.04,74.82,75.04,56900.0,46.6492,46.7864,46.6492,46.7864,56900.0
2008-06-27 12:25:00,75.02,75.21,75.0,75.16,84800.0,46.7739,46.8923,46.7614,46.8612,84800.0
2008-06-27 12:30:00,75.13,75.18,74.98,75.04,44500.0,46.8425,46.8736,46.7489,46.7864,44500.0
2008-06-27 12:35:00,75.0,75.17,75.0,75.05,24900.0,46.7614,46.8674,46.7614,46.7926,24900.0
2008-06-27 12:40:00,75.06,75.17,74.88,75.03,48300.0,46.7988,46.8674,46.6866,46.7801,48300.0
2008-06-27 12:45:00,75.03,75.12,74.96,75.04,35300.0,46.7801,46.8362,46.7365,46.7864,35300.0
2008-06-27 12:50:00,75.05,75.25,74.97,75.22,24800.0,46.7926,46.9173,46.7427,46.8986,24800.0
2008-06-27 12:55:00,75.25,75.26,75.0,75.15,43400.0,46.9173,46.9235,46.7614,46.8549,43400.0
2008-06-27 13:00:00,75.12,75.25,75.02,75.06,58000.0,46.8362,46.9173,46.7739,46.7988,58000.0
2008-06-27 13:05:00,75.05,75.22,75.03,75.1,38300.0,46.7926,46.8986,46.7801,46.8238,38300.0
2008-06-27 13:10:00,75.1,75.11,74.52,74.58,94800.0,46.8238,46.83,46.4621,46.4996,94800.0
2008-06-27 13:15:00,74.63,74.9,74.54,74.88,26700.0,46.5307,46.6991,46.4746,46.6866,26700.0
2008-06-27 13:20:00,74.89,74.93,74.66,74.76,27300.0,46.6928,46.7178,46.5494,46.6118,27300.0
2008-06-27 13:25:00,74.77,74.89,74.71,74.82,33200.0,46.618,46.6928,46.5806,46.6492,33200.0
2008-06-27 13:30:00,74.82,74.89,74.71,74.88,30500.0,46.6492,46.6928,46.5806,46.6866,30500.0
2008-06-27 13:35:00,74.83,74.97,74.68,74.73,29000.0,46.6554,46.7427,46.5619,46.5931,29000.0
2008-06-27 13:40:00,74.71,74.77,74.46,74.5,32200.0,46.5806,46.618,46.4247,46.4497,32200.0
2008-06-27 13:45:00,74.5,74.53,74.34,74.53,58800.0,46.4497,46.4684,46.3499,46.4684,58800.0
2008-06-27 13:50:00,74.52,74.59,74.09,74.28,58800.0,46.4621,46.5058,46.194,46.3125,58800.0
2008-06-27 13:55:00,74.29,74.52,74.27,74.4,23300.0,46.3187,46.4621,46.3063,46.3873,23300.0
2008-06-27 14:00:00,74.41,74.52,74.37,74.49,34900.0,46.3936,46.4621,46.3686,46.4434,34900.0
2008-06-27 14:05:00,74.48,74.53,74.4,74.42,34600.0,46.4372,46.4684,46.3873,46.3998,34600.0
2008-06-27 14:10:00,74.45,74.51,74.34,74.46,23700.0,46.4185,46.4559,46.3499,46.4247,23700.0
2008-06-27 14:15:00,74.46,74.9,74.45,74.65,39900.0,46.4247,46.6991,46.4185,46.5432,39900.0
2008-06-27 14:20:00,74.65,74.85,74.4,74.79,41700.0,46.5432,46.6679,46.3873,46.6305,41700.0
2008-06-27 14:25:00,74.76,75.14,74.62,74.88,73900.0,46.6118,46.8487,46.5245,46.6866,73900.0
2008-06-27 14:30:00,74.88,75.0,74.66,74.74,56900.0,46.6866,46.7614,46.5494,46.5993,56900.0
2008-06-27 14:35:00,74.72,74.96,74.67,74.96,25900.0,46.5868,46.7365,46.5557,46.7365,25900.0
2008-06-27 14:40:00,74.97,75.06,74.87,74.89,38800.0,46.7427,46.7988,46.6804,46.6928,38800.0
2008-06-27 14:45:00,74.87,74.97,74.78,74.97,24300.0,46.6804,46.7427,46.6243,46.7427,24300.0
2008-06-27 14:50:00,75.0,75.0,74.83,74.99,27000.0,46.7614,46.7614,46.6554,46.7552,27000.0
2008-06-27 14:55:00,75.0,75.09,74.83,75.09,26600.0,46.7614,46.8175,46.6554,46.8175,26600.0
2008-06-27 15:00:00,75.06,75.23,74.84,74.84,52000.0,46.7988,46.9048,46.6617,46.6617,52000.0
2008-06-27 15:05:00,74.84,75.04,74.79,75.04,25200.0,46.6617,46.7864,46.6305,46.7864,25200.0
2008-06-27 15:10:00,75.06,75.22,74.96,75.16,68700.0,46.7988,46.8986,46.7365,46.8612,68700.0
2008-06-27 15:15:00,75.14,75.16,74.88,74.9,38800.0,46.8487,46.8612,46.6866,46.6991,38800.0
2008-06-27 15:20:00,74.92,75.16,74.8,75.11,48100.0,46.7115,46.8612,46.6367,46.83,48100.0
2008-06-27 15:25:00,75.1,75.11,74.74,74.88,63000.0,46.8238,46.83,46.5993,46.6866,63000.0
2008-06-27 15:30:00,74.87,74.91,74.74,74.8,53300.0,46.6804,46.7053,46.5993,46.6367,53300.0
2008-06-27 15:35:00,74.78,75.03,74.67,74.67,61100.0,46.6243,46.7801,46.5557,46.5557,61100.0
2008-06-27 15:40:00,74.69,75.3,74.65,75.17,99900.0,46.5681,46.9485,46.5432,46.8674,99900.0
2008-06-27 15:45:00,75.18,75.35,75.09,75.19,136800.0,46.8736,46.9796,46.8175,46.8799,136800.0
2008-06-27 15:50:00,75.18,75.29,74.94,75.0,100300.0,46.8736,46.9422,46.724,46.7614,100300.0
2008-06-27 15:55:00,75.0,75.06,74.88,74.97,74700.0,46.7614,46.7988,46.6866,46.7427,74700.0
2008-06-30 09:30:00,75.5,75.85,75.3,75.85,68900.0,47.0732,47.2914,46.9485,47.2914,68900.0
2008-06-30 09:35:00,75.88,76.11,75.8,76.04,91700.0,47.3101,47.4535,47.2602,47.4098,91700.0
2008-06-30 09:40:00,76.08,76.32,76.05,76.29,96100.0,47.4348,47.5844,47.4161,47.5657,96100.0
2008-06-30 09:45:00,76.23,77.0,76.15,76.87,172500.0,47.5283,48.0084,47.4784,47.9273,172500.0
2008-06-30 09:50:00,76.87,77.0,76.71,76.75,194900.0,47.9273,48.0084,47.8276,47.8525,194900.0
2008-06-30 09:55:00,76.76,76.91,76.66,76.78,194800.0,47.8588,47.9523,47.7964,47.8712,194800.0
2008-06-30 10:00:00,76.78,76.85,76.57,76.65,192900.0,47.8712,47.9149,47.7403,47.7902,192900.0
2008-06-30 10:05:00,76.67,76.92,76.6,76.73,185900.0,47.8026,47.9585,47.759,47.84,185900.0
2008-06-30 10:10:00,76.71,76.87,76.55,76.85,111100.0,47.8276,47.9273,47.7278,47.9149,111100.0
2008-06-30 10:15:00,76.84,77.0,76.74,76.94,65900.0,47.9086,48.0084,47.8463,47.971,65900.0
2008-06-30 10:20:00,76.96,77.35,76.89,77.32,99500.0,47.9834,48.2266,47.9398,48.2079,99500.0
2008-06-30 10:25:00,77.36,77.36,76.97,77.0,113700.0,48.2328,48.2328,47.9897,48.0084,113700.0
2008-06-30 10:30:00,77.0,77.13,76.69,76.75,127500.0,48.0084,48.0894,47.8151,47.8525,127500.0
2008-06-30 10:35:00,76.73,76.9,76.65,76.67,112100.0,47.84,47.946,47.7902,47.8026,112100.0
2008-06-30 10:40:00,76.71,76.73,76.56,76.65,82900.0,47.8276,47.84,47.7341,47.7902,82900.0
2008-06-30 10:45:00,76.64,76.65,76.45,76.65,159300.0,47.7839,47.7902,47.6655,47.7902,159300.0
2008-06-30 10:50:00,76.65,76.74,76.49,76.57,76600.0,47.7902,47.8463,47.6904,47.7403,76600.0
2008-06-30 10:55:00,76.55,76.68,76.49,76.62,72200.0,47.7278,47.8089,47.6904,47.7715,72200.0
2008-06-30 11:00:00,76.62,76.65,76.39,76.49,212600.0,47.7715,47.7902,47.6281,47.6904,212600.0
2008-06-30 11:05:00,76.48,76.59,76.4,76.49,98600.0,47.6842,47.7528,47.6343,47.6904,98600.0
2008-06-30 11:10:00,76.49,76.51,76.33,76.44,82800.0,47.6904,47.7029,47.5907,47.6592,82800.0
2008-06-30 11:15:00,76.44,76.49,76.05,76.05,164900.0,47.6592,47.6904,47.4161,47.4161,164900.0
2008-06-30 11:20:00,76.05,76.28,75.86,76.15,122200.0,47.4161,47.5595,47.2976,47.4784,122200.0
2008-06-30 11:25:00,76.12,76.25,76.05,76.2,38000.0,47.4597,47.5408,47.4161,47.5096,38000.0
2008-06-30 11:30:00,76.22,76.38,75.78,75.78,77600.0,47.5221,47.6218,47.2477,47.2477,77600.0
2008-06-30 11:35:00,75.78,75.8,75.41,75.79,212500.0,47.2477,47.2602,47.017,47.254,212500.0
2008-06-30 11:40:00,75.77,75.89,75.63,75.66,44800.0,47.2415,47.3163,47.1542,47.1729,44800.0
2008-06-30 11:45:00,75.69,76.03,75.67,76.0,56500.0,47.1916,47.4036,47.1792,47.3849,56500.0
2008-06-30 11:50:00,76.02,76.24,76.0,76.09,39400.0,47.3974,47.5345,47.3849,47.441,39400.0
2008-06-30 11:55:00,76.13,76.22,76.03,76.03,20800.0,47.466,47.5221,47.4036,47.4036,20800.0
2008-06-30 12:00:00,76.05,76.28,75.96,76.01,26800.0,47.4161,47.5595,47.36,47.3911,26800.0
2008-06-30 12:05:00,76.0,76.33,75.98,76.28,32500.0,47.3849,47.5907,47.3724,47.5595,32500.0
2008-06-30 12:10:00,76.27,76.44,76.13,76.21,89500.0,47.5532,47.6592,47.466,47.5158,89500.0
2008-06-30 12:15:00,76.21,76.23,76.07,76.13,49100.0,47.5158,47.5283,47.4285,47.466,49100.0
2008-06-30 12:20:00,76.16,76.2,75.91,76.11,64500.0,47.4847,47.5096,47.3288,47.4535,64500.0
2008-06-30 12:25:00,76.11,76.26,76.08,76.08,112700.0,47.4535,47.547,47.4348,47.4348,112700.0
2008-06-30 12:30:00,76.12,76.21,76.07,76.17,31300.0,47.4597,47.5158,47.4285,47.4909,31300.0
2008-06-30 12:35:00,76.18,76.37,76.15,76.37,34700.0,47.4971,47.6156,47.4784,47.6156,34700.0
2008-06-30 12:40:00,76.35,76.4,75.97,76.01,36600.0,47.6031,47.6343,47.3662,47.3911,36600.0
2008-06-30 12:45:00,76.01,76.38,75.89,76.24,78700.0,47.3911,47.6218,47.3163,47.5345,78700.0
2008-06-30 12:50:00,76.24,76.28,76.16,76.25,14000.0,47.5345,47.5595,47.4847,47.5408,14000.0
2008-06-30 12:55:00,76.25,76.31,76.13,76.22,18400.0,47.5408,47.5782,47.466,47.5221,18400.0
2008-06-30 13:00:00,76.24,76.25,76.0,76.05,25300.0,47.5345,47.5408,47.3849,47.4161,25300.0
2008-06-30 13:05:00,76.06,76.24,75.99,76.24,25600.0,47.4223,47.5345,47.3787,47.5345,25600.0
2008-06-30 13:10:00,76.21,76.38,76.16,76.26,54200.0,47.5158,47.6218,47.4847,47.547,54200.0
2008-06-30 13:15:00,76.27,76.3,76.19,76.26,29000.0,47.5532,47.5719,47.5034,47.547,29000.0
2008-06-30 13:20:00,76.26,76.31,76.14,76.17,38700.0,47.547,47.5782,47.4722,47.4909,38700.0
2008-06-30 13:25:00,76.15,76.21,76.09,76.09,31700.0,47.4784,47.5158,47.441,47.441,31700.0
2008-06-30 13:30:00,76.08,76.11,75.78,75.85,47400.0,47.4348,47.4535,47.2477,47.2914,47400.0
2008-06-30 13:35:00,75.83,75.83,75.7,75.75,41700.0,47.2789,47.2789,47.1979,47.229,41700.0
2008-06-30 13:40:00,75.75,75.85,75.68,75.77,33800.0,47.229,47.2914,47.1854,47.2415,33800.0
2008-06-30 13:45:00,75.79,75.81,75.68,75.75,32300.0,47.254,47.2664,47.1854,47.229,32300.0
2008-06-30 13:50:00,75.73,75.76,75.49,75.53,55100.0,47.2166,47.2353,47.0669,47.0919,55100.0
2008-06-30 13:55:00,75.56,75.8,75.56,75.67,42600.0,47.1106,47.2602,47.1106,47.1792,42600.0
2008-06-30 14:00:00,75.69,75.96,75.65,75.88,43400.0,47.1916,47.36,47.1667,47.3101,43400.0
2008-06-30 14:05:00,75.89,75.91,75.78,75.89,57300.0,47.3163,47.3288,47.2477,47.3163,57300.0
2008-06-30 14:10:00,75.87,75.91,75.85,75.86,39100.0,47.3039,47.3288,47.2914,47.2976,39100.0
2008-06-30 14:15:00,75.88,75.95,75.85,75.86,18000.0,47.3101,47.3537,47.2914,47.2976,18000.0
2008-06-30 14:20:00,75.87,75.98,75.83,75.92,15900.0,47.3039,47.3724,47.2789,47.335,15900.0
2008-06-30 14:25:00,75.91,76.07,75.83,75.94,37900.0,47.3288,47.4285,47.2789,47.3475,37900.0
2008-06-30 14:30:00,75.96,76.0,75.86,75.89,42700.0,47.36,47.3849,47.2976,47.3163,42700.0
2008-06-30 14:35:00,75.89,75.96,75.83,75.87,32900.0,47.3163,47.36,47.2789,47.3039,32900.0
2008-06-30 14:40:00,75.88,76.01,75.81,75.89,49000.0,47.3101,47.3911,47.2664,47.3163,49000.0
2008-06-30 14:45:00,75.89,76.03,75.84,75.97,37400.0,47.3163,47.4036,47.2851,47.3662,37400.0
2008-06-30 14:50:00,75.95,76.02,75.84,75.92,23000.0,47.3537,47.3974,47.2851,47.335,23000.0
2008-06-30 14:55:00,75.93,75.94,75.83,75.84,26500.0,47.3413,47.3475,47.2789,47.2851,26500.0
2008-06-30 15:00:00,75.86,76.03,75.86,75.92,37700.0,47.2976,47.4036,47.2976,47.335,37700.0
2008-06-30 15:05:00,75.9,76.0,75.83,75.84,61100.0,47.3226,47.3849,47.2789,47.2851,61100.0
2008-06-30 15:10:00,75.86,76.18,75.86,76.07,63000.0,47.2976,47.4971,47.2976,47.4285,63000.0
2008-06-30 15:15:00,76.06,76.22,76.05,76.16,154900.0,47.4223,47.5221,47.4161,47.4847,154900.0
2008-06-30 15:20:00,76.16,76.18,75.8,75.93,154500.0,47.4847,47.4971,47.2602,47.3413,154500.0
2008-06-30 15:25:00,75.94,75.94,75.81,75.89,42400.0,47.3475,47.3475,47.2664,47.3163,42400.0
2008-06-30 15:30:00,75.91,75.92,75.73,75.73,112300.0,47.3288,47.335,47.2166,47.2166,112300.0
2008-06-30 15:35:00,75.74,75.79,75.48,75.49,97300.0,47.2228,47.254,47.0607,47.0669,97300.0
2008-06-30 15:40:00,75.52,75.55,75.28,75.28,203500.0,47.0856,47.1043,46.936,46.936,203500.0
2008-06-30 15:45:00,75.28,75.28,74.69,74.86,303200.0,46.936,46.936,46.5681,46.6741,303200.0
2008-06-30 15:50:00,74.88,75.03,74.68,74.78,252400.0,46.6866,46.7801,46.5619,46.6243,252400.0
2008-06-30 15:55:00,74.79,74.81,74.6,74.7,324500.0,46.6305,46.643,46.512,46.5744,324500.0
2008-07-01 09:30:00,73.89,73.89,72.46,72.93,247400.0,46.0693,46.0693,45.1778,45.4708,247400.0
2008-07-01 09:35:00,72.98,73.06,72.27,72.6,106900.0,45.502,45.5519,45.0593,45.2651,106900.0
2008-07-01 09:40:00,72.5,72.57,72.08,72.26,130700.0,45.2027,45.2463,44.9408,45.0531,130700.0
2008-07-01 09:45:00,72.25,72.45,72.07,72.12,109200.0,45.0468,45.1715,44.9346,44.9658,109200.0
2008-07-01 09:50:00,72.13,72.19,71.63,71.96,196100.0,44.972,45.0094,44.6603,44.866,196100.0
2008-07-01 09:55:00,71.96,71.98,71.65,71.95,88100.0,44.866,44.8785,44.6727,44.8598,88100.0
2008-07-01 10:00:00,71.95,72.41,71.92,72.32,235100.0,44.8598,45.1466,44.8411,45.0905,235100.0
2008-07-01 10:05:00,72.3,72.46,72.15,72.4,241100.0,45.078,45.1778,44.9845,45.1404,241100.0
2008-07-01 10:10:00,72.4,72.41,71.78,71.84,140500.0,45.1404,45.1466,44.7538,44.7912,140500.0
2008-07-01 10:15:00,71.81,71.82,71.15,71.17,197000.0,44.7725,44.7787,44.361,44.3735,197000.0
2008-07-01 10:20:00,71.18,71.27,70.38,70.51,290200.0,44.3797,44.4358,43.8809,43.962,290200.0
2008-07-01 10:25:00,70.53,70.64,70.09,70.64,306900.0,43.9744,44.043,43.7001,44.043,306900.0
2008-07-01 10:30:00,70.65,71.15,70.56,70.94,335400.0,44.0493,44.361,43.9931,44.2301,335400.0
2008-07-01 10:35:00,70.96,71.04,70.77,70.83,193800.0,44.2425,44.2924,44.1241,44.1615,193800.0
2008-07-01 10:40:00,70.81,70.92,70.52,70.75,121700.0,44.149,44.2176,43.9682,44.1116,121700.0
2008-07-01 10:45:00,70.74,71.0,70.6,70.96,168400.0,44.1054,44.2675,44.0181,44.2425,168400.0
2008-07-01 10:50:00,70.99,71.0,70.57,70.57,148800.0,44.2612,44.2675,43.9994,43.9994,148800.0
2008-07-01 10:55:00,70.61,71.0,70.43,71.0,137000.0,44.0243,44.2675,43.9121,44.2675,137000.0
2008-07-01 11:00:00,71.01,71.3,70.99,71.02,196400.0,44.2737,44.4545,44.2612,44.2799,196400.0
2008-07-01 11:05:00,71.03,71.14,70.92,71.05,171800.0,44.2862,44.3548,44.2176,44.2986,171800.0
2008-07-01 11:10:00,71.06,71.49,71.06,71.45,145100.0,44.3049,44.573,44.3049,44.548,145100.0
2008-07-01 11:15:00,71.49,71.61,71.01,71.13,173100.0,44.573,44.6478,44.2737,44.3485,173100.0
2008-07-01 11:20:00,71.17,71.27,71.01,71.12,134500.0,44.3735,44.4358,44.2737,44.3423,134500.0
2008-07-01 11:25:00,71.13,71.25,70.96,71.0,115000.0,44.3485,44.4233,44.2425,44.2675,115000.0
2008-07-01 11:30:00,71.0,71.17,70.99,71.06,84000.0,44.2675,44.3735,44.2612,44.3049,84000.0
2008-07-01 11:35:00,71.05,71.07,70.88,70.93,101800.0,44.2986,44.3111,44.1927,44.2238,101800.0
2008-07-01 11:40:00,70.94,70.99,70.81,70.87,83300.0,44.2301,44.2612,44.149,44.1864,83300.0
2008-07-01 11:45:00,70.86,71.03,70.85,70.97,85800.0,44.1802,44.2862,44.174,44.2488,85800.0
2008-07-01 11:50:00,71.0,71.04,70.75,70.76,86200.0,44.2675,44.2924,44.1116,44.1178,86200.0
2008-07-01 11:55:00,70.78,70.88,70.6,70.66,127500.0,44.1303,44.1927,44.0181,44.0555,127500.0
2008-07-01 12:00:00,70.66,70.72,70.5,70.6,105000.0,44.0555,44.0929,43.9557,44.0181,105000.0
2008-07-01 12:05:00,70.61,70.62,70.42,70.49,107800.0,44.0243,44.0306,43.9059,43.9495,107800.0
2008-07-01 12:10:00,70.5,70.57,70.27,70.35,124100.0,43.9557,43.9994,43.8123,43.8622,124100.0
2008-07-01 12:15:00,70.33,70.62,70.17,70.31,138000.0,43.8497,44.0306,43.75,43.8373,138000.0
2008-07-01 12:20:00,70.32,70.34,69.63,69.64,163900.0,43.8435,43.856,43.4133,43.4195,163900.0
2008-07-01 12:25:00,69.68,69.69,69.34,69.68,219900.0,43.4445,43.4507,43.2325,43.4445,219900.0
2008-07-01 12:30:00,69.68,70.07,69.68,70.0,159800.0,43.4445,43.6876,43.4445,43.644,159800.0
2008-07-01 12:35:00,70.0,70.07,69.87,70.05,106700.0,43.644,43.6876,43.5629,43.6752,106700.0
2008-07-01 12:40:00,70.05,70.09,69.79,69.84,207000.0,43.6752,43.7001,43.5131,43.5442,207000.0
2008-07-01 12:45:00,69.84,70.17,69.8,69.97,139800.0,43.5442,43.75,43.5193,43.6253,139800.0
2008-07-01 12:50:00,69.96,70.18,69.78,70.18,72200.0,43.6191,43.7562,43.5068,43.7562,72200.0
2008-07-01 12:55:00,70.2,70.34,70.0,70.17,68600.0,43.7687,43.856,43.644,43.75,68600.0
2008-07-01 13:00:00,70.15,70.42,70.04,70.29,100100.0,43.7375,43.9059,43.6689,43.8248,100100.0
2008-07-01 13:05:00,70.3,70.33,69.92,69.94,62200.0,43.831,43.8497,43.5941,43.6066,62200.0
2008-07-01 13:10:00,69.96,70.39,69.96,70.31,102000.0,43.6191,43.8871,43.6191,43.8373,102000.0
2008-07-01 13:15:00,70.31,70.63,70.3,70.31,71300.0,43.8373,44.0368,43.831,43.8373,71300.0
2008-07-01 13:20:00,70.32,70.68,70.3,70.47,73200.0,43.8435,44.068,43.831,43.937,73200.0
2008-07-01 13:25:00,70.45,70.61,70.31,70.42,50300.0,43.9246,44.0243,43.8373,43.9059,50300.0
2008-07-01 13:30:00,70.39,70.52,70.11,70.46,84300.0,43.8871,43.9682,43.7126,43.9308,84300.0
2008-07-01 13:35:00,70.46,70.49,69.98,70.19,202500.0,43.9308,43.9495,43.6315,43.7625,202500.0
2008-07-01 13:40:00,70.19,70.24,69.88,70.07,143300.0,43.7625,43.7936,43.5692,43.6876,143300.0
2008-07-01 13:45:00,70.02,70.65,70.01,70.6,189100.0,43.6565,44.0493,43.6502,44.0181,189100.0
2008-07-01 13:50:00,70.64,70.8,70.52,70.68,176700.0,44.043,44.1428,43.9682,44.068,176700.0
2008-07-01 13:55:00,70.68,70.76,70.25,70.26,118600.0,44.068,44.1178,43.7999,43.8061,118600.0
2008-07-01 14:00:00,70.28,70.8,70.28,70.75,139000.0,43.8186,44.1428,43.8186,44.1116,139000.0
2008-07-01 14:05:00,70.75,71.0,70.57,70.89,156500.0,44.1116,44.2675,43.9994,44.1989,156500.0
2008-07-01 14:10:00,70.9,71.54,70.86,71.22,170000.0,44.2051,44.6042,44.1802,44.4046,170000.0
2008-07-01 14:15:00,71.22,71.43,71.18,71.24,83200.0,44.4046,44.5356,44.3797,44.4171,83200.0
2008-07-01 14:20:00,71.27,71.65,71.23,71.37,77200.0,44.4358,44.6727,44.4109,44.4982,77200.0
2008-07-01 14:25:00,71.37,71.64,71.23,71.63,87300.0,44.4982,44.6665,44.4109,44.6603,87300.0
2008-07-01 14:30:00,71.6,71.6,71.4,71.44,75400.0,44.6416,44.6416,44.5169,44.5418,75400.0
2008-07-01 14:35:00,71.45,72.0,71.31,71.66,99900.0,44.548,44.891,44.4608,44.679,99900.0
2008-07-01 14:40:00,71.67,72.03,71.66,71.87,195500.0,44.6852,44.9097,44.679,44.8099,195500.0
2008-07-01 14:45:00,71.88,72.24,71.83,72.14,168900.0,44.8161,45.0406,44.785,44.9782,168900.0
2008-07-01 14:50:00,72.16,72.22,71.95,72.07,150700.0,44.9907,45.0281,44.8598,44.9346,150700.0
2008-07-01 14:55:00,72.08,72.25,72.01,72.05,64200.0,44.9408,45.0468,44.8972,44.9221,64200.0
2008-07-01 15:00:00,72.06,72.23,71.88,72.15,145000.0,44.9284,45.0344,44.8161,44.9845,145000.0
2008-07-01 15:05:00,72.15,72.34,71.86,72.11,98100.0,44.9845,45.1029,44.8037,44.9595,98100.0
2008-07-01 15:10:00,72.12,72.2,71.75,71.91,75800.0,44.9658,45.0157,44.7351,44.8348,75800.0
2008-07-01 15:15:00,71.95,72.4,71.93,72.02,117800.0,44.8598,45.1404,44.8473,44.9034,117800.0
2008-07-01 15:20:00,72.03,72.21,71.87,72.1,136800.0,44.9097,45.0219,44.8099,44.9533,136800.0
2008-07-01 15:25:00,72.11,72.27,71.9,72.09,88500.0,44.9595,45.0593,44.8286,44.9471,88500.0
2008-07-01 15:30:00,72.08,72.27,71.98,72.26,105500.0,44.9408,45.0593,44.8785,45.0531,105500.0
2008-07-01 15:35:00,72.26,72.65,72.24,72.57,194700.0,45.0531,45.2962,45.0406,45.2463,194700.0
2008-07-01 15:40:00,72.57,72.63,72.23,72.23,168000.0,45.2463,45.2838,45.0344,45.0344,168000.0
2008-07-01 15:45:00,72.22,72.4,72.09,72.24,193300.0,45.0281,45.1404,44.9471,45.0406,193300.0
2008-07-01 15:50:00,72.25,72.34,72.09,72.26,190600.0,45.0468,45.1029,44.9471,45.0531,190600.0
2008-07-01 15:55:00,72.25,72.38,72.17,72.29,235100.0,45.0468,45.1279,44.997,45.0718,235100.0
2008-07-02 09:30:00,72.78,72.82,72.51,72.77,117200.0,45.3773,45.4022,45.2089,45.371,117200.0
2008-07-02 09:35:00,72.79,72.81,72.28,72.37,81100.0,45.3835,45.396,45.0655,45.1217,81100.0
2008-07-02 09:40:00,72.39,72.39,71.2,71.26,234500.0,45.1341,45.1341,44.3922,44.4296,234500.0
2008-07-02 09:45:00,71.27,71.55,70.81,70.99,192200.0,44.4358,44.6104,44.149,44.2612,192200.0
2008-07-02 09:50:00,70.99,71.1,70.68,70.76,242800.0,44.2612,44.3298,44.068,44.1178,242800.0
2008-07-02 09:55:00,70.76,71.02,70.51,70.91,212700.0,44.1178,44.2799,43.962,44.2114,212700.0
2008-07-02 10:00:00,70.92,71.05,70.28,70.42,193000.0,44.2176,44.2986,43.8186,43.9059,193000.0
2008-07-02 10:05:00,70.42,70.49,69.75,69.89,353500.0,43.9059,43.9495,43.4881,43.5754,353500.0
2008-07-02 10:10:00,69.91,70.12,69.7,69.79,287900.0,43.5879,43.7188,43.4569,43.5131,287900.0
2008-07-02 10:15:00,69.78,69.83,69.23,69.45,302600.0,43.5068,43.538,43.1639,43.3011,302600.0
2008-07-02 10:20:00,69.46,69.69,69.15,69.44,358300.0,43.3073,43.4507,43.114,43.2948,358300.0
2008-07-02 10:25:00,69.46,69.48,68.52,68.61,464200.0,43.3073,43.3198,42.7212,42.7773,464200.0
2008-07-02 10:30:00,68.64,68.7,68.12,68.14,312400.0,42.796,42.8335,42.4718,42.4843,312400.0
2008-07-02 10:35:00,68.15,68.33,67.7,67.91,261400.0,42.4905,42.6028,42.21,42.3409,261400.0
2008-07-02 10:40:00,67.86,68.11,67.61,68.05,398800.0,42.3097,42.4656,42.1539,42.4282,398800.0
2008-07-02 10:45:00,68.05,68.44,68.05,68.4,291100.0,42.4282,42.6714,42.4282,42.6464,291100.0
2008-07-02 10:50:00,68.41,68.55,67.92,67.99,209200.0,42.6526,42.7399,42.3471,42.3908,209200.0
2008-07-02 10:55:00,68.0,68.16,67.88,67.89,161200.0,42.397,42.4968,42.3222,42.3284,161200.0
2008-07-02 11:00:00,67.88,68.35,67.83,68.28,99400.0,42.3222,42.6152,42.291,42.5716,99400.0
2008-07-02 11:05:00,68.25,68.38,68.19,68.3,124000.0,42.5529,42.6339,42.5155,42.5841,124000.0
2008-07-02 11:10:00,68.29,68.31,68.02,68.04,70200.0,42.5778,42.5903,42.4095,42.422,70200.0
2008-07-02 11:15:00,68.02,68.04,67.7,67.85,100900.0,42.4095,42.422,42.21,42.3035,100900.0
2008-07-02 11:20:00,67.84,67.9,67.61,67.65,105100.0,42.2973,42.3347,42.1539,42.1788,105100.0
2008-07-02 11:25:00,67.66,67.68,66.96,67.05,303600.0,42.185,42.1975,41.7486,41.8047,303600.0
2008-07-02 11:30:00,67.05,67.4,66.93,67.35,147200.0,41.8047,42.0229,41.7299,41.9918,147200.0
2008-07-02 11:35:00,67.36,67.4,66.91,67.02,130800.0,41.998,42.0229,41.7174,41.786,130800.0
2008-07-02 11:40:00,67.01,67.2,66.9,66.9,142600.0,41.7798,41.8982,41.7112,41.7112,142600.0
2008-07-02 11:45:00,66.9,66.93,66.59,66.66,155300.0,41.7112,41.7299,41.5179,41.5615,155300.0
2008-07-02 11:50:00,66.62,66.64,66.1,66.13,141800.0,41.5366,41.5491,41.2124,41.2311,141800.0
2008-07-02 11:55:00,66.15,66.19,65.82,65.85,252800.0,41.2436,41.2685,41.0378,41.0565,252800.0
2008-07-02 12:00:00,65.87,66.15,65.76,65.92,225400.0,41.069,41.2436,41.0004,41.1002,225400.0
2008-07-02 12:05:00,65.92,66.11,65.75,65.85,126900.0,41.1002,41.2186,40.9942,41.0565,126900.0
2008-07-02 12:10:00,65.83,66.08,65.8,66.03,178300.0,41.0441,41.1999,41.0254,41.1688,178300.0
2008-07-02 12:15:00,66.01,66.22,65.93,65.95,185300.0,41.1563,41.2872,41.1064,41.1189,185300.0
2008-07-02 12:20:00,65.99,66.04,65.72,65.83,139100.0,41.1438,41.175,40.9755,41.0441,139100.0
2008-07-02 12:25:00,65.83,65.84,65.11,65.28,248700.0,41.0441,41.0503,40.5951,40.7011,248700.0
2008-07-02 12:30:00,65.26,65.33,65.05,65.08,196100.0,40.6887,40.7323,40.5577,40.5764,196100.0
2008-07-02 12:35:00,65.1,65.14,64.68,64.86,220500.0,40.5889,40.6139,40.327,40.4393,220500.0
2008-07-02 12:40:00,64.86,65.09,64.68,65.03,267800.0,40.4393,40.5827,40.327,40.5453,267800.0
2008-07-02 12:45:00,65.01,65.14,64.69,64.73,243700.0,40.5328,40.6139,40.3333,40.3582,243700.0
2008-07-02 12:50:00,64.74,65.38,64.74,65.29,437900.0,40.3645,40.7635,40.3645,40.7074,437900.0
2008-07-02 12:55:00,65.27,65.35,64.84,65.32,207900.0,40.6949,40.7448,40.4268,40.7261,207900.0
2008-07-02 13:00:00,65.35,65.45,64.92,65.06,139100.0,40.7448,40.8071,40.4767,40.564,139100.0
2008-07-02 13:05:00,65.07,65.26,64.93,65.08,139300.0,40.5702,40.6887,40.4829,40.5764,139300.0
2008-07-02 13:10:00,65.07,65.49,64.97,65.42,201500.0,40.5702,40.8321,40.5079,40.7884,201500.0
2008-07-02 13:15:00,65.42,65.6,64.77,64.97,296800.0,40.7884,40.9007,40.3832,40.5079,296800.0
2008-07-02 13:20:00,64.94,65.26,64.8,64.83,206200.0,40.4892,40.6887,40.4019,40.4206,206200.0
2008-07-02 13:25:00,64.8,64.94,64.5,64.92,349000.0,40.4019,40.4892,40.2148,40.4767,349000.0
2008-07-02 13:30:00,64.92,64.92,64.23,64.24,345400.0,40.4767,40.4767,40.0465,40.0527,345400.0
2008-07-02 13:35:00,64.22,64.7,64.2,64.65,262800.0,40.0402,40.3395,40.0278,40.3083,262800.0
2008-07-02 13:40:00,64.65,64.94,64.44,64.93,296900.0,40.3083,40.4892,40.1774,40.4829,296900.0
2008-07-02 13:45:00,64.96,65.13,64.75,65.12,272800.0,40.5016,40.6076,40.3707,40.6014,272800.0
2008-07-02 13:50:00,65.13,65.23,64.99,65.13,317300.0,40.6076,40.67,40.5203,40.6076,317300.0
2008-07-02 13:55:00,65.14,65.33,64.82,65.33,231000.0,40.6139,40.7323,40.4143,40.7323,231000.0
2008-07-02 14:00:00,65.33,65.67,65.16,65.62,346500.0,40.7323,40.9443,40.6263,40.9131,346500.0
2008-07-02 14:05:00,65.63,65.72,65.36,65.6,373800.0,40.9194,40.9755,40.751,40.9007,373800.0
2008-07-02 14:10:00,65.6,65.6,65.0,65.1,236500.0,40.9007,40.9007,40.5266,40.5889,236500.0
2008-07-02 14:15:00,65.1,65.28,65.01,65.2,173100.0,40.5889,40.7011,40.5328,40.6513,173100.0
2008-07-02 14:20:00,65.18,65.2,64.69,64.7,338200.0,40.6388,40.6513,40.3333,40.3395,338200.0
2008-07-02 14:25:00,64.7,64.7,63.84,63.87,365300.0,40.3395,40.3395,39.8033,39.822,365300.0
2008-07-02 14:30:00,63.84,64.11,63.54,63.54,394100.0,39.8033,39.9717,39.6163,39.6163,394100.0
2008-07-02 14:35:00,63.55,63.65,62.94,63.01,383000.0,39.6225,39.6849,39.2422,39.2858,383000.0
2008-07-02 14:40:00,63.03,63.6,62.97,63.49,232900.0,39.2983,39.6537,39.2609,39.5851,232900.0
2008-07-02 14:45:00,63.52,63.88,63.39,63.78,278700.0,39.6038,39.8283,39.5228,39.7659,278700.0
2008-07-02 14:50:00,63.79,63.91,63.69,63.76,285700.0,39.7721,39.847,39.7098,39.7534,285700.0
2008-07-02 14:55:00,63.76,63.76,63.42,63.72,191700.0,39.7534,39.7534,39.5415,39.7285,191700.0
2008-07-02 15:00:00,63.69,63.77,63.22,63.73,161700.0,39.7098,39.7597,39.4168,39.7347,161700.0
2008-07-02 15:05:00,63.68,63.7,63.44,63.5,188500.0,39.7036,39.716,39.5539,39.5913,188500.0
2008-07-02 15:10:00,63.5,63.9,63.5,63.58,235500.0,39.5913,39.8407,39.5913,39.6412,235500.0
2008-07-02 15:15:00,63.59,63.65,63.06,63.1,292700.0,39.6474,39.6849,39.317,39.3419,292700.0
2008-07-02 15:20:00,63.09,63.29,62.85,63.18,370400.0,39.3357,39.4604,39.1861,39.3918,370400.0
2008-07-02 15:25:00,63.18,63.27,62.59,62.7,510600.0,39.3918,39.4479,39.024,39.0925,510600.0
2008-07-02 15:30:00,62.7,62.75,62.12,62.7,536700.0,39.0925,39.1237,38.7309,39.0925,536700.0
2008-07-02 15:35:00,62.7,62.8,62.07,62.39,724000.0,39.0925,39.1549,38.6997,38.8993,724000.0
2008-07-02 15:40:00,62.38,62.45,61.76,62.15,584000.0,38.893,38.9367,38.5065,38.7496,584000.0
2008-07-02 15:45:00,62.15,62.25,61.91,61.94,590900.0,38.7496,38.812,38.6,38.6187,590900.0
2008-07-02 15:50:00,61.95,62.03,61.75,61.8,386700.0,38.6249,38.6748,38.5002,38.5314,386700.0
2008-07-02 15:55:00,61.79,62.03,61.7,61.84,536500.0,38.5252,38.6748,38.4691,38.5563,536500.0
2008-07-03 08:00:00,61.05,61.05,61.05,61.05,200.0,38.0638,38.0638,38.0638,38.0638,200.0
2008-07-03 08:05:00,61.0,61.0,60.5,60.7,600.0,38.0326,38.0326,37.7209,37.8456,600.0
2008-07-03 08:10:00,60.7,60.7,60.68,60.68,300.0,37.8456,37.8456,37.8331,37.8331,300.0
2008-07-03 08:15:00,61.0,61.0,60.68,60.77,500.0,38.0326,38.0326,37.8331,37.8892,500.0
2008-07-03 08:20:00,60.77,60.77,60.77,60.77,0.0,37.8892,37.8892,37.8892,37.8892,0.0
2008-07-03 08:25:00,61.0,61.0,61.0,61.0,300.0,38.0326,38.0326,38.0326,38.0326,300.0
2008-07-03 08:30:00,61.01,61.78,61.0,61.78,1000.0,38.0389,38.5189,38.0326,38.5189,1000.0
2008-07-03 08:35:00,61.85,62.4,61.7,62.4,2800.0,38.5626,38.9055,38.4691,38.9055,2800.0
2008-07-03 08:40:00,62.8,63.0,62.25,62.25,5200.0,39.1549,39.2796,38.812,38.812,5200.0
2008-07-03 08:45:00,62.05,62.05,61.0,61.05,4200.0,38.6873,38.6873,38.0326,38.0638,4200.0
2008-07-03 08:50:00,61.72,61.72,61.72,61.72,100.0,38.4815,38.4815,38.4815,38.4815,100.0
2008-07-03 08:55:00,62.0,62.1,62.0,62.1,700.0,38.6561,38.7185,38.6561,38.7185,700.0
2008-07-03 09:00:00,62.4,62.63,62.15,62.15,1100.0,38.9055,39.0489,38.7496,38.7496,1100.0
2008-07-03 09:05:00,62.3,62.5,62.3,62.5,200.0,38.8432,38.9678,38.8432,38.9678,200.0
2008-07-03 09:10:00,62.5,62.58,62.25,62.25,1800.0,38.9678,39.0177,38.812,38.812,1800.0
2008-07-03 09:15:00,62.25,62.25,62.25,62.25,0.0,38.812,38.812,38.812,38.812,0.0
2008-07-03 09:20:00,62.63,62.74,62.58,62.74,900.0,39.0489,39.1175,39.0177,39.1175,900.0
2008-07-03 09:25:00,62.75,62.75,62.5,62.5,3900.0,39.1237,39.1237,38.9678,38.9678,3900.0
2008-07-03 09:30:00,62.58,63.75,62.53,63.38,493500.0,39.0177,39.7472,38.9866,39.5165,493500.0
2008-07-03 09:35:00,63.36,64.2,63.16,63.19,447500.0,39.504,40.0278,39.3793,39.3981,447500.0
2008-07-03 09:40:00,63.17,63.61,62.93,62.93,358700.0,39.3856,39.6599,39.2359,39.2359,358700.0
2008-07-03 09:45:00,62.93,62.97,62.0,62.13,364800.0,39.2359,39.2609,38.6561,38.7372,364800.0
2008-07-03 09:50:00,62.08,62.54,61.67,62.44,475500.0,38.706,38.9928,38.4504,38.9304,475500.0
2008-07-03 09:55:00,62.44,62.64,61.77,62.24,251300.0,38.9304,39.0551,38.5127,38.8057,251300.0
2008-07-03 10:00:00,62.18,62.18,60.49,60.55,359900.0,38.7683,38.7683,37.7146,37.7521,359900.0
2008-07-03 10:05:00,60.5,61.83,60.46,61.32,437000.0,37.7209,38.5501,37.6959,38.2321,437000.0
2008-07-03 10:10:00,61.33,61.5,61.0,61.44,200700.0,38.2384,38.3444,38.0326,38.307,200700.0
2008-07-03 10:15:00,61.44,61.69,60.87,61.23,247500.0,38.307,38.4628,37.9516,38.176,247500.0
2008-07-03 10:20:00,61.23,61.48,60.8,61.05,244900.0,38.176,38.3319,37.9079,38.0638,244900.0
2008-07-03 10:25:00,61.06,62.05,61.06,61.9,329100.0,38.07,38.6873,38.07,38.5938,329100.0
2008-07-03 10:30:00,61.88,62.16,61.74,61.88,239100.0,38.5813,38.7559,38.494,38.5813,239100.0
2008-07-03 10:35:00,61.88,62.6,61.81,62.41,296400.0,38.5813,39.0302,38.5376,38.9117,296400.0
2008-07-03 10:40:00,62.43,62.87,62.14,62.8,288200.0,38.9242,39.1985,38.7434,39.1549,288200.0
2008-07-03 10:45:00,62.79,63.43,62.5,63.42,266100.0,39.1487,39.5477,38.9678,39.5415,266100.0
2008-07-03 10:50:00,63.43,63.94,63.43,63.69,391400.0,39.5477,39.8657,39.5477,39.7098,391400.0
2008-07-03 10:55:00,63.7,63.98,63.37,63.59,221500.0,39.716,39.8906,39.5103,39.6474,221500.0
2008-07-03 11:00:00,63.59,64.17,63.52,63.66,210200.0,39.6474,40.0091,39.6038,39.6911,210200.0
2008-07-03 11:05:00,63.66,64.49,63.66,64.03,280400.0,39.6911,40.2086,39.6911,39.9218,280400.0
2008-07-03 11:10:00,64.03,64.29,63.56,64.25,181500.0,39.9218,40.0839,39.6287,40.0589,181500.0
2008-07-03 11:15:00,64.22,64.22,63.32,63.43,171200.0,40.0402,40.0402,39.4791,39.5477,171200.0
2008-07-03 11:20:00,63.43,63.67,63.2,63.38,159400.0,39.5477,39.6973,39.4043,39.5165,159400.0
2008-07-03 11:25:00,63.37,64.08,63.2,64.08,128600.0,39.5103,39.953,39.4043,39.953,128600.0
2008-07-03 11:30:00,64.05,64.1,63.49,63.51,119000.0,39.9343,39.9654,39.5851,39.5976,119000.0
2008-07-03 11:35:00,63.5,63.67,63.27,63.42,104600.0,39.5913,39.6973,39.4479,39.5415,104600.0
2008-07-03 11:40:00,63.41,63.47,62.98,63.1,122200.0,39.5352,39.5726,39.2671,39.3419,122200.0
2008-07-03 11:45:00,63.1,63.78,63.06,63.75,89000.0,39.3419,39.7659,39.317,39.7472,89000.0
2008-07-03 11:50:00,63.74,64.02,63.65,63.73,77000.0,39.741,39.9155,39.6849,39.7347,77000.0
2008-07-03 11:55:00,63.73,63.75,63.35,63.5,57800.0,39.7347,39.7472,39.4978,39.5913,57800.0
2008-07-03 12:00:00,63.5,63.63,62.94,63.08,124300.0,39.5913,39.6724,39.2422,39.3295,124300.0
2008-07-03 12:05:00,63.09,63.27,62.59,62.64,116400.0,39.3357,39.4479,39.024,39.0551,116400.0
2008-07-03 12:10:00,62.64,62.85,62.63,62.84,96300.0,39.0551,39.1861,39.0489,39.1798,96300.0
2008-07-03 12:15:00,62.83,62.88,62.51,62.54,159600.0,39.1736,39.2048,38.9741,38.9928,159600.0
2008-07-03 12:20:00,62.56,62.6,62.42,62.51,254100.0,39.0053,39.0302,38.918,38.9741,254100.0
2008-07-03 12:25:00,62.51,62.54,61.9,62.46,317200.0,38.9741,38.9928,38.5938,38.9429,317200.0
2008-07-03 12:30:00,62.46,62.52,61.64,62.03,188400.0,38.9429,38.9803,38.4317,38.6748,188400.0
2008-07-03 12:35:00,62.03,62.58,62.01,62.5,206500.0,38.6748,39.0177,38.6623,38.9678,206500.0
2008-07-03 12:40:00,62.49,62.73,62.19,62.51,195500.0,38.9616,39.1112,38.7746,38.9741,195500.0
2008-07-03 12:45:00,62.51,62.83,62.41,62.59,185100.0,38.9741,39.1736,38.9117,39.024,185100.0
2008-07-03 12:50:00,62.6,62.66,62.28,62.37,125100.0,39.0302,39.0676,38.8307,38.8868,125100.0
2008-07-03 12:55:00,62.37,62.48,62.3,62.43,134100.0,38.8868,38.9554,38.8432,38.9242,134100.0
2008-07-07 09:30:00,63.12,63.76,62.76,63.33,179800.0,39.3544,39.7534,39.13,39.4853,179800.0
2008-07-07 09:35:00,63.33,63.61,63.2,63.56,167500.0,39.4853,39.6599,39.4043,39.6287,167500.0
2008-07-07 09:40:00,63.57,63.86,63.44,63.7,207600.0,39.635,39.8158,39.5539,39.716,207600.0
2008-07-07 09:45:00,63.72,64.05,63.45,63.82,325300.0,39.7285,39.9343,39.5602,39.7908,325300.0
2008-07-07 09:50:00,63.86,64.44,63.55,64.4,170800.0,39.8158,40.1774,39.6225,40.1525,170800.0
2008-07-07 09:55:00,64.4,64.57,63.96,64.42,126600.0,40.1525,40.2585,39.8781,40.1649,126600.0
2008-07-07 10:00:00,64.47,64.9,64.19,64.72,142500.0,40.1961,40.4642,40.0215,40.352,142500.0
2008-07-07 10:05:00,64.71,64.9,64.36,64.79,183200.0,40.3458,40.4642,40.1275,40.3956,183200.0
2008-07-07 10:10:00,64.84,64.89,64.26,64.54,139000.0,40.4268,40.458,40.0652,40.2398,139000.0
2008-07-07 10:15:00,64.54,64.55,64.05,64.16,112400.0,40.2398,40.246,39.9343,40.0028,112400.0
2008-07-07 10:20:00,64.14,64.56,64.14,64.54,102000.0,39.9904,40.2522,39.9904,40.2398,102000.0
2008-07-07 10:25:00,64.55,64.55,64.33,64.43,117900.0,40.246,40.246,40.1088,40.1712,117900.0
2008-07-07 10:30:00,64.43,64.55,64.17,64.24,108800.0,40.1712,40.246,40.0091,40.0527,108800.0
2008-07-07 10:35:00,64.29,64.55,64.25,64.44,116200.0,40.0839,40.246,40.0589,40.1774,116200.0
2008-07-07 10:40:00,64.44,64.6,64.42,64.5,78200.0,40.1774,40.2772,40.1649,40.2148,78200.0
2008-07-07 10:45:00,64.51,64.75,64.41,64.43,73400.0,40.2211,40.3707,40.1587,40.1712,73400.0
2008-07-07 10:50:00,64.44,64.59,64.33,64.46,77800.0,40.1774,40.2709,40.1088,40.1899,77800.0
2008-07-07 10:55:00,64.45,64.55,64.23,64.45,100700.0,40.1836,40.246,40.0465,40.1836,100700.0
2008-07-07 11:00:00,64.47,64.78,64.4,64.62,80000.0,40.1961,40.3894,40.1525,40.2896,80000.0
2008-07-07 11:05:00,64.65,64.78,64.16,64.33,113600.0,40.3083,40.3894,40.0028,40.1088,113600.0
2008-07-07 11:10:00,64.32,64.53,64.17,64.47,206600.0,40.1026,40.2335,40.0091,40.1961,206600.0
2008-07-07 11:15:00,64.49,64.8,64.47,64.73,100000.0,40.2086,40.4019,40.1961,40.3582,100000.0
2008-07-07 11:20:00,64.73,64.93,64.42,64.84,139800.0,40.3582,40.4829,40.1649,40.4268,139800.0
2008-07-07 11:25:00,64.86,65.22,64.8,65.19,134900.0,40.4393,40.6637,40.4019,40.645,134900.0
2008-07-07 11:30:00,65.17,65.51,64.85,64.96,139900.0,40.6326,40.8445,40.433,40.5016,139900.0
2008-07-07 11:35:00,64.96,65.24,64.89,65.18,71700.0,40.5016,40.6762,40.458,40.6388,71700.0
2008-07-07 11:40:00,65.16,65.23,65.07,65.21,94500.0,40.6263,40.67,40.5702,40.6575,94500.0
2008-07-07 11:45:00,65.21,65.43,65.17,65.37,112800.0,40.6575,40.7947,40.6326,40.7573,112800.0
2008-07-07 11:50:00,65.34,65.67,65.31,65.48,160100.0,40.7385,40.9443,40.7198,40.8258,160100.0
2008-07-07 11:55:00,65.48,65.68,65.45,65.56,167700.0,40.8258,40.9505,40.8071,40.8757,167700.0
2008-07-07 12:00:00,65.56,66.09,65.55,66.06,205300.0,40.8757,41.2062,40.8695,41.1875,205300.0
2008-07-07 12:05:00,66.07,66.24,65.91,66.03,192100.0,41.1937,41.2997,41.0939,41.1688,192100.0
2008-07-07 12:10:00,66.04,66.09,65.87,66.01,337900.0,41.175,41.2062,41.069,41.1563,337900.0
2008-07-07 12:15:00,66.01,66.1,65.51,65.66,356800.0,41.1563,41.2124,40.8445,40.9381,356800.0
2008-07-07 12:20:00,65.62,65.78,65.28,65.66,317700.0,40.9131,41.0129,40.7011,40.9381,317700.0
2008-07-07 12:25:00,65.66,65.8,65.5,65.65,250000.0,40.9381,41.0254,40.8383,40.9318,250000.0
2008-07-07 12:30:00,65.63,65.8,65.32,65.71,500300.0,40.9194,41.0254,40.7261,40.9692,500300.0
2008-07-07 12:35:00,65.71,65.8,65.61,65.68,310000.0,40.9692,41.0254,40.9069,40.9505,310000.0
2008-07-07 12:40:00,65.67,65.75,65.58,65.75,266100.0,40.9443,40.9942,40.8882,40.9942,266100.0
2008-07-07 12:45:00,65.77,66.02,65.7,66.01,262900.0,41.0066,41.1625,40.963,41.1563,262900.0
2008-07-07 12:50:00,66.0,66.2,65.94,66.13,155700.0,41.15,41.2747,41.1126,41.2311,155700.0
2008-07-07 12:55:00,66.12,66.13,65.63,65.84,341900.0,41.2249,41.2311,40.9194,41.0503,341900.0
2008-07-07 13:00:00,65.85,66.02,65.59,65.9,444000.0,41.0565,41.1625,40.8944,41.0877,444000.0
2008-07-07 13:05:00,65.89,66.15,65.61,65.99,289300.0,41.0815,41.2436,40.9069,41.1438,289300.0
2008-07-07 13:10:00,66.0,66.05,65.78,65.88,174000.0,41.15,41.1812,41.0129,41.0752,174000.0
2008-07-07 13:15:00,65.87,66.04,65.81,66.0,82600.0,41.069,41.175,41.0316,41.15,82600.0
2008-07-07 13:20:00,66.01,66.06,65.61,65.69,149700.0,41.1563,41.1875,40.9069,40.9568,149700.0
2008-07-07 13:25:00,65.67,66.02,65.64,65.99,148200.0,40.9443,41.1625,40.9256,41.1438,148200.0
2008-07-07 13:30:00,65.99,66.63,65.98,66.42,187500.0,41.1438,41.5428,41.1376,41.4119,187500.0
2008-07-07 13:35:00,66.43,66.43,65.84,65.92,125200.0,41.4181,41.4181,41.0503,41.1002,125200.0
2008-07-07 13:40:00,65.94,65.99,65.83,65.91,78500.0,41.1126,41.1438,41.0441,41.0939,78500.0
2008-07-07 13:45:00,65.92,65.99,65.86,65.87,159700.0,41.1002,41.1438,41.0628,41.069,159700.0
2008-07-07 13:50:00,65.88,65.98,65.75,65.89,107600.0,41.0752,41.1376,40.9942,41.0815,107600.0
2008-07-07 13:55:00,65.87,66.21,65.86,65.9,108600.0,41.069,41.281,41.0628,41.0877,108600.0
2008-07-07 14:00:00,65.89,66.14,65.88,65.95,53600.0,41.0815,41.2373,41.0752,41.1189,53600.0
2008-07-07 14:05:00,65.95,65.96,65.5,65.5,169400.0,41.1189,41.1251,40.8383,40.8383,169400.0
2008-07-07 14:10:00,65.51,65.6,65.17,65.57,354800.0,40.8445,40.9007,40.6326,40.8819,354800.0
2008-07-07 14:15:00,65.56,65.57,65.21,65.45,150500.0,40.8757,40.8819,40.6575,40.8071,150500.0
2008-07-07 14:20:00,65.44,65.8,65.44,65.73,188200.0,40.8009,41.0254,40.8009,40.9817,188200.0
2008-07-07 14:25:00,65.72,65.75,65.62,65.65,86400.0,40.9755,40.9942,40.9131,40.9318,86400.0
2008-07-07 14:30:00,65.65,65.97,65.53,65.96,87500.0,40.9318,41.1313,40.857,41.1251,87500.0
2008-07-07 14:35:00,65.97,65.97,65.63,65.77,108600.0,41.1313,41.1313,40.9194,41.0066,108600.0
2008-07-07 14:40:00,65.77,65.82,65.42,65.54,93600.0,41.0066,41.0378,40.7884,40.8632,93600.0
2008-07-07 14:45:00,65.54,65.54,65.16,65.4,140100.0,40.8632,40.8632,40.6263,40.776,140100.0
2008-07-07 14:50:00,65.4,65.63,65.4,65.4,187500.0,40.776,40.9194,40.776,40.776,187500.0
2008-07-07 14:55:00,65.4,65.63,65.33,65.59,124900.0,40.776,40.9194,40.7323,40.8944,124900.0
2008-07-07 15:00:00,65.59,65.97,65.58,65.68,226600.0,40.8944,41.1313,40.8882,40.9505,226600.0
2008-07-07 15:05:00,65.67,65.7,65.45,65.58,201100.0,40.9443,40.963,40.8071,40.8882,201100.0
2008-07-07 15:10:00,65.58,66.18,65.58,66.07,228600.0,40.8882,41.2623,40.8882,41.1937,228600.0
2008-07-07 15:15:00,66.07,66.84,66.05,66.83,194000.0,41.1937,41.6738,41.1812,41.6675,194000.0
2008-07-07 15:20:00,66.84,66.89,66.45,66.5,223000.0,41.6738,41.7049,41.4306,41.4618,223000.0
2008-07-07 15:25:00,66.5,66.93,66.34,66.91,143700.0,41.4618,41.7299,41.362,41.7174,143700.0
2008-07-07 15:30:00,66.87,67.1,66.53,67.08,195800.0,41.6925,41.8359,41.4805,41.8234,195800.0
2008-07-07 15:35:00,67.07,67.17,66.84,67.09,168700.0,41.8172,41.8795,41.6738,41.8296,168700.0
2008-07-07 15:40:00,67.09,67.25,66.83,66.85,310300.0,41.8296,41.9294,41.6675,41.68,310300.0
2008-07-07 15:45:00,66.84,66.86,66.44,66.47,275700.0,41.6738,41.6862,41.4244,41.4431,275700.0
2008-07-07 15:50:00,66.47,66.69,66.29,66.3,275800.0,41.4431,41.5803,41.3309,41.3371,275800.0
2008-07-07 15:55:00,66.3,66.34,66.05,66.1,214300.0,41.3371,41.362,41.1812,41.2124,214300.0
2008-07-08 09:30:00,65.96,65.96,64.0,64.5,215400.0,41.1251,41.1251,39.9031,40.2148,215400.0
2008-07-08 09:35:00,64.58,64.67,64.34,64.58,266800.0,40.2647,40.3208,40.1151,40.2647,266800.0
2008-07-08 09:40:00,64.57,64.67,64.18,64.26,263400.0,40.2585,40.3208,40.0153,40.0652,263400.0
2008-07-08 09:45:00,64.22,64.76,64.02,64.04,194300.0,40.0402,40.3769,39.9155,39.928,194300.0
2008-07-08 09:50:00,64.04,64.04,63.25,63.25,212300.0,39.928,39.928,39.4355,39.4355,212300.0
2008-07-08 09:55:00,63.25,63.29,62.11,62.22,288100.0,39.4355,39.4604,38.7247,38.7933,288100.0
2008-07-08 10:00:00,62.21,62.29,61.32,61.75,388100.0,38.787,38.8369,38.2321,38.5002,388100.0
2008-07-08 10:05:00,61.75,62.39,61.64,62.2,236300.0,38.5002,38.8993,38.4317,38.7808,236300.0
2008-07-08 10:10:00,62.2,62.61,61.88,61.92,275600.0,38.7808,39.0364,38.5813,38.6062,275600.0
2008-07-08 10:15:00,61.92,62.05,61.49,61.97,209600.0,38.6062,38.6873,38.3381,38.6374,209600.0
2008-07-08 10:20:00,61.97,62.18,61.31,61.33,274100.0,38.6374,38.7683,38.2259,38.2384,274100.0
2008-07-08 10:25:00,61.33,61.44,60.72,60.77,234800.0,38.2384,38.307,37.858,37.8892,234800.0
2008-07-08 10:30:00,60.75,61.14,60.75,60.89,135400.0,37.8767,38.1199,37.8767,37.964,135400.0
2008-07-08 10:35:00,60.9,60.99,60.5,60.51,163400.0,37.9703,38.0264,37.7209,37.7271,163400.0
2008-07-08 10:40:00,60.53,60.92,60.5,60.84,209300.0,37.7396,37.9827,37.7209,37.9329,209300.0
2008-07-08 10:45:00,60.88,61.2,60.5,61.17,136800.0,37.9578,38.1573,37.7209,38.1386,136800.0
2008-07-08 10:50:00,61.17,61.37,61.06,61.35,113200.0,38.1386,38.2633,38.07,38.2508,113200.0
2008-07-08 10:55:00,61.36,61.53,61.14,61.17,158100.0,38.2571,38.3631,38.1199,38.1386,158100.0
2008-07-08 11:00:00,61.15,61.41,61.07,61.26,175400.0,38.1261,38.2882,38.0763,38.1947,175400.0
2008-07-08 11:05:00,61.28,61.47,60.9,61.37,121700.0,38.2072,38.3257,37.9703,38.2633,121700.0
2008-07-08 11:10:00,61.41,61.85,61.41,61.63,121600.0,38.2882,38.5626,38.2882,38.4254,121600.0
2008-07-08 11:15:00,61.67,62.05,61.54,61.72,217200.0,38.4504,38.6873,38.3693,38.4815,217200.0
2008-07-08 11:20:00,61.73,62.06,61.66,61.9,116800.0,38.4878,38.6935,38.4441,38.5938,116800.0
2008-07-08 11:25:00,61.93,62.04,61.45,62.01,81800.0,38.6125,38.681,38.3132,38.6623,81800.0
2008-07-08 11:30:00,62.0,62.03,61.77,61.9,98500.0,38.6561,38.6748,38.5127,38.5938,98500.0
2008-07-08 11:35:00,61.9,62.0,61.73,61.75,68200.0,38.5938,38.6561,38.4878,38.5002,68200.0
2008-07-08 11:40:00,61.75,61.76,61.52,61.67,73800.0,38.5002,38.5065,38.3568,38.4504,73800.0
2008-07-08 11:45:00,61.69,62.0,61.59,61.92,81400.0,38.4628,38.6561,38.4005,38.6062,81400.0
2008-07-08 11:50:00,61.94,61.98,61.68,61.77,60400.0,38.6187,38.6436,38.4566,38.5127,60400.0
2008-07-08 11:55:00,61.78,61.87,61.52,61.76,54300.0,38.5189,38.5751,38.3568,38.5065,54300.0
2008-07-08 12:00:00,61.77,61.92,61.58,61.69,57200.0,38.5127,38.6062,38.3942,38.4628,57200.0
2008-07-08 12:05:00,61.69,62.15,61.63,61.97,117800.0,38.4628,38.7496,38.4254,38.6374,117800.0
2008-07-08 12:10:00,62.0,62.12,61.85,62.0,100000.0,38.6561,38.7309,38.5626,38.6561,100000.0
2008-07-08 12:15:00,62.0,62.17,61.88,61.92,111500.0,38.6561,38.7621,38.5813,38.6062,111500.0
2008-07-08 12:20:00,61.91,62.44,61.71,62.29,108500.0,38.6,38.9304,38.4753,38.8369,108500.0
2008-07-08 12:25:00,62.28,62.64,62.27,62.62,229500.0,38.8307,39.0551,38.8244,39.0427,229500.0
2008-07-08 12:30:00,62.61,62.75,62.45,62.64,116900.0,39.0364,39.1237,38.9367,39.0551,116900.0
2008-07-08 12:35:00,62.64,62.75,62.53,62.58,71400.0,39.0551,39.1237,38.9866,39.0177,71400.0
2008-07-08 12:40:00,62.61,62.67,62.25,62.31,90400.0,39.0364,39.0738,38.812,38.8494,90400.0
2008-07-08 12:45:00,62.32,62.52,62.13,62.36,95000.0,38.8556,38.9803,38.7372,38.8806,95000.0
2008-07-08 12:50:00,62.37,62.5,62.05,62.2,103400.0,38.8868,38.9678,38.6873,38.7808,103400.0
2008-07-08 12:55:00,62.2,62.3,61.94,62.09,75600.0,38.7808,38.8432,38.6187,38.7122,75600.0
2008-07-08 13:00:00,62.09,62.31,61.98,62.13,51700.0,38.7122,38.8494,38.6436,38.7372,51700.0
2008-07-08 13:05:00,62.13,62.4,62.07,62.2,60700.0,38.7372,38.9055,38.6997,38.7808,60700.0
2008-07-08 13:10:00,62.24,62.39,62.18,62.39,49400.0,38.8057,38.8993,38.7683,38.8993,49400.0
2008-07-08 13:15:00,62.39,62.39,61.9,62.1,48200.0,38.8993,38.8993,38.5938,38.7185,48200.0
2008-07-08 13:20:00,62.08,62.1,61.65,61.67,40200.0,38.706,38.7185,38.4379,38.4504,40200.0
2008-07-08 13:25:00,61.69,62.08,61.69,61.82,91400.0,38.4628,38.706,38.4628,38.5439,91400.0
2008-07-08 13:30:00,61.77,62.0,61.58,61.67,54400.0,38.5127,38.6561,38.3942,38.4504,54400.0
2008-07-08 13:35:00,61.67,61.84,61.22,61.23,70200.0,38.4504,38.5563,38.1698,38.176,70200.0
2008-07-08 13:40:00,61.22,61.88,61.22,61.78,64600.0,38.1698,38.5813,38.1698,38.5189,64600.0
2008-07-08 13:45:00,61.79,61.83,61.56,61.74,68000.0,38.5252,38.5501,38.3818,38.494,68000.0
2008-07-08 13:50:00,61.75,61.76,61.5,61.64,53600.0,38.5002,38.5065,38.3444,38.4317,53600.0
2008-07-08 13:55:00,61.61,61.88,61.53,61.63,88400.0,38.4129,38.5813,38.3631,38.4254,88400.0
2008-07-08 14:00:00,61.61,61.86,61.5,61.74,91600.0,38.4129,38.5688,38.3444,38.494,91600.0
2008-07-08 14:05:00,61.74,61.88,61.65,61.77,29400.0,38.494,38.5813,38.4379,38.5127,29400.0
2008-07-08 14:10:00,61.74,61.97,61.74,61.82,47500.0,38.494,38.6374,38.494,38.5439,47500.0
2008-07-08 14:15:00,61.82,61.98,61.72,61.96,41900.0,38.5439,38.6436,38.4815,38.6312,41900.0
2008-07-08 14:20:00,61.96,62.2,61.83,61.89,86100.0,38.6312,38.7808,38.5501,38.5875,86100.0
2008-07-08 14:25:00,61.89,62.18,61.75,62.1,55900.0,38.5875,38.7683,38.5002,38.7185,55900.0
2008-07-08 14:30:00,62.09,62.14,61.84,62.04,101300.0,38.7122,38.7434,38.5563,38.681,101300.0
2008-07-08 14:35:00,62.03,62.51,62.02,62.21,117400.0,38.6748,38.9741,38.6686,38.787,117400.0
2008-07-08 14:40:00,62.23,62.5,62.22,62.41,134700.0,38.7995,38.9678,38.7933,38.9117,134700.0
2008-07-08 14:45:00,62.41,62.57,62.29,62.32,124000.0,38.9117,39.0115,38.8369,38.8556,124000.0
2008-07-08 14:50:00,62.33,62.48,62.3,62.43,98200.0,38.8619,38.9554,38.8432,38.9242,98200.0
2008-07-08 14:55:00,62.43,62.87,62.33,62.83,94200.0,38.9242,39.1985,38.8619,39.1736,94200.0
2008-07-08 15:00:00,62.83,62.98,62.63,62.93,166600.0,39.1736,39.2671,39.0489,39.2359,166600.0
2008-07-08 15:05:00,62.93,63.21,62.79,63.14,179100.0,39.2359,39.4105,39.1487,39.3669,179100.0
2008-07-08 15:10:00,63.17,63.28,62.87,62.92,107500.0,39.3856,39.4542,39.1985,39.2297,107500.0
2008-07-08 15:15:00,62.89,63.12,62.6,63.04,115000.0,39.211,39.3544,39.0302,39.3045,115000.0
2008-07-08 15:20:00,63.04,63.11,62.7,62.97,63800.0,39.3045,39.3482,39.0925,39.2609,63800.0
2008-07-08 15:25:00,62.95,63.18,62.72,63.09,110000.0,39.2484,39.3918,39.105,39.3357,110000.0
2008-07-08 15:30:00,63.1,63.18,62.83,63.01,89700.0,39.3419,39.3918,39.1736,39.2858,89700.0
2008-07-08 15:35:00,63.02,63.04,62.63,62.86,131700.0,39.2921,39.3045,39.0489,39.1923,131700.0
2008-07-08 15:40:00,62.89,63.04,62.77,62.94,186300.0,39.211,39.3045,39.1362,39.2422,186300.0
2008-07-08 15:45:00,62.93,63.09,62.77,63.03,225200.0,39.2359,39.3357,39.1362,39.2983,225200.0
2008-07-08 15:50:00,63.02,63.23,62.98,63.03,258300.0,39.2921,39.423,39.2671,39.2983,258300.0
2008-07-08 15:55:00,63.01,63.22,62.96,63.06,241800.0,39.2858,39.4168,39.2547,39.317,241800.0
2008-07-09 09:30:00,65.6,67.43,65.4,67.3,449500.0,40.9007,42.0416,40.776,41.9606,449500.0
2008-07-09 09:35:00,67.29,67.87,67.19,67.33,281400.0,41.9543,42.316,41.892,41.9793,281400.0
2008-07-09 09:40:00,67.34,67.73,67.3,67.4,319300.0,41.9855,42.2287,41.9606,42.0229,319300.0
2008-07-09 09:45:00,67.4,67.58,66.93,67.43,193500.0,42.0229,42.1352,41.7299,42.0416,193500.0
2008-07-09 09:50:00,67.42,68.46,67.42,68.1,337100.0,42.0354,42.6838,42.0354,42.4594,337100.0
2008-07-09 09:55:00,68.08,68.71,68.08,68.6,304100.0,42.4469,42.8397,42.4469,42.7711,304100.0
2008-07-09 10:00:00,68.57,68.9,68.49,68.82,240100.0,42.7524,42.9582,42.7025,42.9083,240100.0
2008-07-09 10:05:00,68.82,68.97,68.5,68.95,302200.0,42.9083,43.0018,42.7088,42.9893,302200.0
2008-07-09 10:10:00,68.92,69.12,68.57,68.75,331600.0,42.9706,43.0953,42.7524,42.8646,331600.0
2008-07-09 10:15:00,68.77,69.44,68.72,69.32,288800.0,42.8771,43.2948,42.8459,43.22,288800.0
2008-07-09 10:20:00,69.36,69.45,69.1,69.22,226000.0,43.245,43.3011,43.0829,43.1577,226000.0
2008-07-09 10:25:00,69.21,69.36,68.89,68.95,199000.0,43.1514,43.245,42.9519,42.9893,199000.0
2008-07-09 10:30:00,68.95,69.17,68.74,68.91,174700.0,42.9893,43.1265,42.8584,42.9644,174700.0
2008-07-09 10:35:00,68.94,69.09,68.35,68.92,225100.0,42.9831,43.0766,42.6152,42.9706,225100.0
2008-07-09 10:40:00,68.87,69.03,68.6,68.68,97700.0,42.9395,43.0392,42.7711,42.821,97700.0
2008-07-09 10:45:00,68.68,68.92,68.43,68.9,124900.0,42.821,42.9706,42.6651,42.9582,124900.0
2008-07-09 10:50:00,68.9,69.12,68.84,68.97,147600.0,42.9582,43.0953,42.9207,43.0018,147600.0
2008-07-09 10:55:00,68.97,69.28,68.88,68.98,158900.0,43.0018,43.1951,42.9457,43.008,158900.0
2008-07-09 11:00:00,69.03,69.07,68.52,68.67,165500.0,43.0392,43.0641,42.7212,42.8148,165500.0
2008-07-09 11:05:00,68.68,68.73,68.05,68.2,136300.0,42.821,42.8522,42.4282,42.5217,136300.0
2008-07-09 11:10:00,68.18,68.92,68.15,68.53,137300.0,42.5092,42.9706,42.4905,42.7275,137300.0
2008-07-09 11:15:00,68.52,68.88,68.36,68.56,108100.0,42.7212,42.9457,42.6215,42.7462,108100.0
2008-07-09 11:20:00,68.56,68.57,68.04,68.3,88400.0,42.7462,42.7524,42.422,42.5841,88400.0
2008-07-09 11:25:00,68.31,68.54,68.19,68.25,88300.0,42.5903,42.7337,42.5155,42.5529,88300.0
2008-07-09 11:30:00,68.24,68.25,67.59,67.61,122400.0,42.5467,42.5529,42.1414,42.1539,122400.0
2008-07-09 11:35:00,67.62,67.71,67.35,67.46,101500.0,42.1601,42.2162,41.9918,42.0603,101500.0
2008-07-09 11:40:00,67.46,67.63,67.29,67.59,192300.0,42.0603,42.1663,41.9543,42.1414,192300.0
2008-07-09 11:45:00,67.6,68.07,67.54,67.83,141500.0,42.1476,42.4407,42.1102,42.291,141500.0
2008-07-09 11:50:00,67.81,68.24,67.34,68.15,269600.0,42.2786,42.5467,41.9855,42.4905,269600.0
2008-07-09 11:55:00,68.13,68.37,68.0,68.19,94400.0,42.4781,42.6277,42.397,42.5155,94400.0
2008-07-09 12:00:00,68.19,68.24,67.62,67.86,63400.0,42.5155,42.5467,42.1601,42.3097,63400.0
2008-07-09 12:05:00,67.93,68.35,67.69,68.32,75900.0,42.3534,42.6152,42.2037,42.5965,75900.0
2008-07-09 12:10:00,68.27,68.46,68.0,68.01,73800.0,42.5654,42.6838,42.397,42.4033,73800.0
2008-07-09 12:15:00,68.04,68.59,68.03,68.19,77500.0,42.422,42.7649,42.4157,42.5155,77500.0
2008-07-09 12:20:00,68.24,68.5,68.11,68.14,48200.0,42.5467,42.7088,42.4656,42.4843,48200.0
2008-07-09 12:25:00,68.16,68.47,68.13,68.33,29300.0,42.4968,42.6901,42.4781,42.6028,29300.0
2008-07-09 12:30:00,68.33,68.49,68.28,68.33,46800.0,42.6028,42.7025,42.5716,42.6028,46800.0
2008-07-09 12:35:00,68.31,68.38,67.91,68.12,86100.0,42.5903,42.6339,42.3409,42.4718,86100.0
2008-07-09 12:40:00,68.15,68.35,67.98,68.35,62900.0,42.4905,42.6152,42.3845,42.6152,62900.0
2008-07-09 12:45:00,68.34,68.35,68.0,68.1,99000.0,42.609,42.6152,42.397,42.4594,99000.0
2008-07-09 12:50:00,68.08,68.32,67.94,68.24,102700.0,42.4469,42.5965,42.3596,42.5467,102700.0
2008-07-09 12:55:00,68.25,68.27,67.9,68.0,85200.0,42.5529,42.5654,42.3347,42.397,85200.0
2008-07-09 13:00:00,68.0,68.15,67.71,67.9,69900.0,42.397,42.4905,42.2162,42.3347,69900.0
2008-07-09 13:05:00,67.9,68.04,67.74,67.85,113800.0,42.3347,42.422,42.2349,42.3035,113800.0
2008-07-09 13:10:00,67.86,68.13,67.86,67.95,75800.0,42.3097,42.4781,42.3097,42.3658,75800.0
2008-07-09 13:15:00,67.95,68.1,67.79,68.07,69500.0,42.3658,42.4594,42.2661,42.4407,69500.0
2008-07-09 13:20:00,68.08,68.31,67.94,67.94,70500.0,42.4469,42.5903,42.3596,42.3596,70500.0
2008-07-09 13:25:00,67.94,68.02,67.7,67.9,41300.0,42.3596,42.4095,42.21,42.3347,41300.0
2008-07-09 13:30:00,67.91,68.06,67.78,67.99,54600.0,42.3409,42.4344,42.2599,42.3908,54600.0
2008-07-09 13:35:00,67.99,68.07,67.7,67.75,51200.0,42.3908,42.4407,42.21,42.2411,51200.0
2008-07-09 13:40:00,67.78,68.0,67.61,67.68,77400.0,42.2599,42.397,42.1539,42.1975,77400.0
2008-07-09 13:45:00,67.65,67.88,67.5,67.88,57000.0,42.1788,42.3222,42.0853,42.3222,57000.0
2008-07-09 13:50:00,67.87,67.9,67.44,67.45,47100.0,42.316,42.3347,42.0479,42.0541,47100.0
2008-07-09 13:55:00,67.44,67.64,67.36,67.46,37200.0,42.0479,42.1726,41.998,42.0603,37200.0
2008-07-09 14:00:00,67.47,67.59,67.12,67.42,83400.0,42.0666,42.1414,41.8484,42.0354,83400.0
2008-07-09 14:05:00,67.43,67.71,67.24,67.62,60700.0,42.0416,42.2162,41.9232,42.1601,60700.0
2008-07-09 14:10:00,67.62,67.74,67.29,67.46,69300.0,42.1601,42.2349,41.9543,42.0603,69300.0
2008-07-09 14:15:00,67.43,67.56,67.03,67.08,67200.0,42.0416,42.1227,41.7922,41.8234,67200.0
2008-07-09 14:20:00,67.06,67.25,66.84,67.25,111300.0,41.8109,41.9294,41.6738,41.9294,111300.0
2008-07-09 14:25:00,67.25,67.33,67.1,67.2,42400.0,41.9294,41.9793,41.8359,41.8982,42400.0
2008-07-09 14:30:00,67.17,67.34,67.14,67.16,45100.0,41.8795,41.9855,41.8608,41.8733,45100.0
2008-07-09 14:35:00,67.15,67.25,66.55,66.55,137900.0,41.8671,41.9294,41.493,41.493,137900.0
2008-07-09 14:40:00,66.53,66.93,66.5,66.54,123300.0,41.4805,41.7299,41.4618,41.4867,123300.0
2008-07-09 14:45:00,66.54,66.93,66.43,66.58,81600.0,41.4867,41.7299,41.4181,41.5117,81600.0
2008-07-09 14:50:00,66.6,66.72,65.84,65.92,148700.0,41.5241,41.599,41.0503,41.1002,148700.0
2008-07-09 14:55:00,65.95,66.29,65.7,66.14,173800.0,41.1189,41.3309,40.963,41.2373,173800.0
2008-07-09 15:00:00,66.13,66.3,65.81,66.17,142100.0,41.2311,41.3371,41.0316,41.256,142100.0
2008-07-09 15:05:00,66.17,66.6,66.05,66.05,99300.0,41.256,41.5241,41.1812,41.1812,99300.0
2008-07-09 15:10:00,66.04,66.38,65.92,66.04,110800.0,41.175,41.387,41.1002,41.175,110800.0
2008-07-09 15:15:00,66.04,66.35,65.82,66.33,104500.0,41.175,41.3683,41.0378,41.3558,104500.0
2008-07-09 15:20:00,66.29,66.66,66.29,66.5,162300.0,41.3309,41.5615,41.3309,41.4618,162300.0
2008-07-09 15:25:00,66.5,66.52,66.13,66.25,118400.0,41.4618,41.4743,41.2311,41.3059,118400.0
2008-07-09 15:30:00,66.28,66.53,66.28,66.43,119900.0,41.3246,41.4805,41.3246,41.4181,119900.0
2008-07-09 15:35:00,66.44,66.56,66.09,66.09,119900.0,41.4244,41.4992,41.2062,41.2062,119900.0
2008-07-09 15:40:00,66.08,66.12,65.49,65.53,166900.0,41.1999,41.2249,40.8321,40.857,166900.0
2008-07-09 15:45:00,65.53,65.95,65.21,65.27,174400.0,40.857,41.1189,40.6575,40.6949,174400.0
2008-07-09 15:50:00,65.27,65.79,65.25,65.63,193300.0,40.6949,41.0191,40.6824,40.9194,193300.0
2008-07-09 15:55:00,65.63,65.91,65.4,65.62,288900.0,40.9194,41.0939,40.776,40.9131,288900.0
2008-07-10 09:30:00,66.92,66.98,65.5,66.26,155100.0,41.7237,41.7611,40.8383,41.3122,155100.0
2008-07-10 09:35:00,66.31,67.07,64.95,65.0,177800.0,41.3433,41.8172,40.4954,40.5266,177800.0
2008-07-10 09:40:00,65.0,65.54,64.6,65.47,219500.0,40.5266,40.8632,40.2772,40.8196,219500.0
2008-07-10 09:45:00,65.45,65.98,65.32,65.98,261400.0,40.8071,41.1376,40.7261,41.1376,261400.0
2008-07-10 09:50:00,65.97,66.48,65.83,66.0,364800.0,41.1313,41.4493,41.0441,41.15,364800.0
2008-07-10 09:55:00,65.97,66.1,65.41,65.65,184800.0,41.1313,41.2124,40.7822,40.9318,184800.0
2008-07-10 10:00:00,65.62,65.85,64.67,64.83,175200.0,40.9131,41.0565,40.3208,40.4206,175200.0
2008-07-10 10:05:00,64.85,65.14,64.76,64.76,266900.0,40.433,40.6139,40.3769,40.3769,266900.0
2008-07-10 10:10:00,64.75,65.18,64.55,64.82,256300.0,40.3707,40.6388,40.246,40.4143,256300.0
2008-07-10 10:15:00,64.78,64.8,64.5,64.5,144100.0,40.3894,40.4019,40.2148,40.2148,144100.0
2008-07-10 10:20:00,64.5,64.51,63.82,63.85,158000.0,40.2148,40.2211,39.7908,39.8096,158000.0
2008-07-10 10:25:00,63.89,64.78,63.83,64.67,254800.0,39.8345,40.3894,39.7971,40.3208,254800.0
2008-07-10 10:30:00,64.64,65.53,64.3,65.27,178900.0,40.3021,40.857,40.0901,40.6949,178900.0
2008-07-10 10:35:00,65.27,65.89,65.27,65.8,147400.0,40.6949,41.0815,40.6949,41.0254,147400.0
2008-07-10 10:40:00,65.77,66.27,65.61,66.04,158100.0,41.0066,41.3184,40.9069,41.175,158100.0
2008-07-10 10:45:00,66.03,66.8,66.03,66.79,124500.0,41.1688,41.6488,41.1688,41.6426,124500.0
2008-07-10 10:50:00,66.75,66.8,66.52,66.69,86300.0,41.6177,41.6488,41.4743,41.5803,86300.0
2008-07-10 10:55:00,66.7,67.05,66.25,66.25,136300.0,41.5865,41.8047,41.3059,41.3059,136300.0
2008-07-10 11:00:00,66.27,66.32,65.85,66.1,216800.0,41.3184,41.3496,41.0565,41.2124,216800.0
2008-07-10 11:05:00,66.07,66.12,65.09,65.16,229400.0,41.1937,41.2249,40.5827,40.6263,229400.0
2008-07-10 11:10:00,65.17,65.85,65.06,65.64,138400.0,40.6326,41.0565,40.564,40.9256,138400.0
2008-07-10 11:15:00,65.67,65.7,65.16,65.45,93100.0,40.9443,40.963,40.6263,40.8071,93100.0
2008-07-10 11:20:00,65.46,66.05,65.46,66.01,95100.0,40.8134,41.1812,40.8134,41.1563,95100.0
2008-07-10 11:25:00,66.02,66.07,65.7,65.78,60100.0,41.1625,41.1937,40.963,41.0129,60100.0
2008-07-10 11:30:00,65.75,66.59,65.74,66.53,137000.0,40.9942,41.5179,40.9879,41.4805,137000.0
2008-07-10 11:35:00,66.55,66.64,66.34,66.58,82200.0,41.493,41.5491,41.362,41.5117,82200.0
2008-07-10 11:40:00,66.58,66.65,66.24,66.24,46000.0,41.5117,41.5553,41.2997,41.2997,46000.0
2008-07-10 11:45:00,66.21,66.25,65.8,65.94,30600.0,41.281,41.3059,41.0254,41.1126,30600.0
2008-07-10 11:50:00,65.88,66.08,65.79,65.82,28800.0,41.0752,41.1999,41.0191,41.0378,28800.0
2008-07-10 11:55:00,65.87,65.87,65.34,65.64,58900.0,41.069,41.069,40.7385,40.9256,58900.0
2008-07-10 12:00:00,65.67,66.14,65.55,65.8,81200.0,40.9443,41.2373,40.8695,41.0254,81200.0
2008-07-10 12:05:00,65.84,66.21,65.84,66.02,53700.0,41.0503,41.281,41.0503,41.1625,53700.0
2008-07-10 12:10:00,66.06,66.2,65.99,66.06,44500.0,41.1875,41.2747,41.1438,41.1875,44500.0
2008-07-10 12:15:00,66.07,66.28,65.82,65.98,22900.0,41.1937,41.3246,41.0378,41.1376,22900.0
2008-07-10 12:20:00,65.98,66.01,65.55,66.01,38200.0,41.1376,41.1563,40.8695,41.1563,38200.0
2008-07-10 12:25:00,66.02,66.1,65.48,65.55,36700.0,41.1625,41.2124,40.8258,40.8695,36700.0
2008-07-10 12:30:00,65.55,65.7,65.44,65.66,25200.0,40.8695,40.963,40.8009,40.9381,25200.0
2008-07-10 12:35:00,65.64,65.8,65.52,65.63,20400.0,40.9256,41.0254,40.8508,40.9194,20400.0
2008-07-10 12:40:00,65.62,65.9,65.57,65.66,33400.0,40.9131,41.0877,40.8819,40.9381,33400.0
2008-07-10 12:45:00,65.7,65.74,65.46,65.53,24400.0,40.963,40.9879,40.8134,40.857,24400.0
2008-07-10 12:50:00,65.53,65.56,65.12,65.22,39100.0,40.857,40.8757,40.6014,40.6637,39100.0
2008-07-10 12:55:00,65.25,65.41,65.16,65.31,49600.0,40.6824,40.7822,40.6263,40.7198,49600.0
2008-07-10 13:00:00,65.32,65.88,65.32,65.76,39300.0,40.7261,41.0752,40.7261,41.0004,39300.0
2008-07-10 13:05:00,65.76,65.9,65.57,65.71,28300.0,41.0004,41.0877,40.8819,40.9692,28300.0
2008-07-10 13:10:00,65.73,65.8,65.47,65.74,24600.0,40.9817,41.0254,40.8196,40.9879,24600.0
2008-07-10 13:15:00,65.7,66.12,65.6,66.03,37100.0,40.963,41.2249,40.9007,41.1688,37100.0
2008-07-10 13:20:00,66.02,66.25,65.96,65.96,47000.0,41.1625,41.3059,41.1251,41.1251,47000.0
2008-07-10 13:25:00,65.93,66.13,65.79,66.05,33800.0,41.1064,41.2311,41.0191,41.1812,33800.0
2008-07-10 13:30:00,66.04,66.43,65.95,66.39,56200.0,41.175,41.4181,41.1189,41.3932,56200.0
2008-07-10 13:35:00,66.38,66.6,66.24,66.48,63800.0,41.387,41.5241,41.2997,41.4493,63800.0
2008-07-10 13:40:00,66.49,66.55,66.25,66.32,64900.0,41.4556,41.493,41.3059,41.3496,64900.0
2008-07-10 13:45:00,66.32,66.5,66.27,66.42,25500.0,41.3496,41.4618,41.3184,41.4119,25500.0
2008-07-10 13:50:00,66.42,66.97,66.35,66.84,78500.0,41.4119,41.7548,41.3683,41.6738,78500.0
2008-07-10 13:55:00,66.88,67.08,66.42,66.57,74400.0,41.6987,41.8234,41.4119,41.5054,74400.0
2008-07-10 14:00:00,66.58,66.64,66.27,66.52,56200.0,41.5117,41.5491,41.3184,41.4743,56200.0
2008-07-10 14:05:00,66.53,66.69,66.46,66.51,27300.0,41.4805,41.5803,41.4369,41.468,27300.0
2008-07-10 14:10:00,66.5,66.64,66.07,66.11,51200.0,41.4618,41.5491,41.1937,41.2186,51200.0
2008-07-10 14:15:00,66.13,66.37,66.03,66.03,48300.0,41.2311,41.3807,41.1688,41.1688,48300.0
2008-07-10 14:20:00,66.07,66.28,66.02,66.04,35700.0,41.1937,41.3246,41.1625,41.175,35700.0
2008-07-10 14:25:00,66.08,66.11,65.57,65.75,89000.0,41.1999,41.2186,40.8819,40.9942,89000.0
2008-07-10 14:30:00,65.8,65.93,65.53,65.6,49400.0,41.0254,41.1064,40.857,40.9007,49400.0
2008-07-10 14:35:00,65.63,65.97,65.53,65.78,43900.0,40.9194,41.1313,40.857,41.0129,43900.0
2008-07-10 14:40:00,65.77,65.85,65.25,65.25,63100.0,41.0066,41.0565,40.6824,40.6824,63100.0
2008-07-10 14:45:00,65.23,65.53,65.09,65.28,70300.0,40.67,40.857,40.5827,40.7011,70300.0
2008-07-10 14:50:00,65.31,65.35,64.94,65.24,51500.0,40.7198,40.7448,40.4892,40.6762,51500.0
2008-07-10 14:55:00,65.24,65.64,65.12,65.31,64200.0,40.6762,40.9256,40.6014,40.7198,64200.0
2008-07-10 15:00:00,65.36,65.92,65.29,65.74,57700.0,40.751,41.1002,40.7074,40.9879,57700.0
2008-07-10 15:05:00,65.7,65.96,65.56,65.88,54700.0,40.963,41.1251,40.8757,41.0752,54700.0
2008-07-10 15:10:00,65.84,66.31,65.77,66.06,61900.0,41.0503,41.3433,41.0066,41.1875,61900.0
2008-07-10 15:15:00,66.05,66.23,65.78,65.88,88100.0,41.1812,41.2934,41.0129,41.0752,88100.0
2008-07-10 15:20:00,65.83,66.3,65.78,66.24,66700.0,41.0441,41.3371,41.0129,41.2997,66700.0
2008-07-10 15:25:00,66.22,66.55,66.18,66.35,83600.0,41.2872,41.493,41.2623,41.3683,83600.0
2008-07-10 15:30:00,66.3,66.43,66.1,66.21,93900.0,41.3371,41.4181,41.2124,41.281,93900.0
2008-07-10 15:35:00,66.21,66.23,65.77,66.17,98700.0,41.281,41.2934,41.0066,41.256,98700.0
2008-07-10 15:40:00,66.16,66.55,65.96,66.3,128000.0,41.2498,41.493,41.1251,41.3371,128000.0
2008-07-10 15:45:00,66.29,66.53,66.14,66.4,108700.0,41.3309,41.4805,41.2373,41.3994,108700.0
2008-07-10 15:50:00,66.45,66.49,66.03,66.21,128400.0,41.4306,41.4556,41.1688,41.281,128400.0
2008-07-10 15:55:00,66.22,66.48,66.14,66.41,147300.0,41.2872,41.4493,41.2373,41.4057,147300.0
2008-07-11 09:30:00,65.5,65.5,63.58,64.94,23400.0,40.8383,40.8383,39.6412,40.4892,23400.0
2008-07-11 09:35:00,64.7,64.85,64.01,64.23,261900.0,40.3395,40.433,39.9093,40.0465,261900.0
2008-07-11 09:40:00,64.23,65.16,64.01,64.96,258700.0,40.0465,40.6263,39.9093,40.5016,258700.0
2008-07-11 09:45:00,64.96,65.38,64.6,65.33,213500.0,40.5016,40.7635,40.2772,40.7323,213500.0
2008-07-11 09:50:00,65.33,65.57,64.87,65.21,140200.0,40.7323,40.8819,40.4455,40.6575,140200.0
2008-07-11 09:55:00,65.18,65.23,64.5,64.56,128800.0,40.6388,40.67,40.2148,40.2522,128800.0
2008-07-11 10:00:00,64.57,65.0,64.16,64.85,98800.0,40.2585,40.5266,40.0028,40.433,98800.0
2008-07-11 10:05:00,64.8,65.34,64.67,65.01,104900.0,40.4019,40.7385,40.3208,40.5328,104900.0
2008-07-11 10:10:00,65.0,65.33,64.9,64.93,95100.0,40.5266,40.7323,40.4642,40.4829,95100.0
2008-07-11 10:15:00,64.93,64.94,64.6,64.71,94200.0,40.4829,40.4892,40.2772,40.3458,94200.0
2008-07-11 10:20:00,64.7,64.86,64.36,64.5,103000.0,40.3395,40.4393,40.1275,40.2148,103000.0
2008-07-11 10:25:00,64.53,64.7,63.89,64.12,167100.0,40.2335,40.3395,39.8345,39.9779,167100.0
2008-07-11 10:30:00,64.12,64.27,63.53,64.04,88700.0,39.9779,40.0714,39.61,39.928,88700.0
2008-07-11 10:35:00,64.01,64.11,63.6,63.62,105400.0,39.9093,39.9717,39.6537,39.6662,105400.0
2008-07-11 10:40:00,63.65,63.87,63.35,63.76,79200.0,39.6849,39.822,39.4978,39.7534,79200.0
2008-07-11 10:45:00,63.77,64.05,63.55,63.97,67600.0,39.7597,39.9343,39.6225,39.8844,67600.0
2008-07-11 10:50:00,63.97,64.22,63.96,64.14,50000.0,39.8844,40.0402,39.8781,39.9904,50000.0
2008-07-11 10:55:00,64.13,64.45,64.05,64.31,69500.0,39.9841,40.1836,39.9343,40.0964,69500.0
2008-07-11 11:00:00,64.31,64.67,64.13,64.37,69200.0,40.0964,40.3208,39.9841,40.1338,69200.0
2008-07-11 11:05:00,64.36,64.61,64.0,64.4,296800.0,40.1275,40.2834,39.9031,40.1525,296800.0
2008-07-11 11:10:00,64.43,64.47,64.12,64.24,102100.0,40.1712,40.1961,39.9779,40.0527,102100.0
2008-07-11 11:15:00,64.25,64.45,63.92,64.09,63700.0,40.0589,40.1836,39.8532,39.9592,63700.0
2008-07-11 11:20:00,64.09,64.1,63.62,63.88,66400.0,39.9592,39.9654,39.6662,39.8283,66400.0
2008-07-11 11:25:00,63.88,63.88,63.5,63.63,73500.0,39.8283,39.8283,39.5913,39.6724,73500.0
2008-07-11 11:30:00,63.6,63.61,63.18,63.38,83700.0,39.6537,39.6599,39.3918,39.5165,83700.0
2008-07-11 11:35:00,63.36,63.7,63.32,63.46,71000.0,39.504,39.716,39.4791,39.5664,71000.0
2008-07-11 11:40:00,63.44,63.7,63.38,63.6,98100.0,39.5539,39.716,39.5165,39.6537,98100.0
2008-07-11 11:45:00,63.55,63.69,63.48,63.66,71900.0,39.6225,39.7098,39.5789,39.6911,71900.0
2008-07-11 11:50:00,63.66,64.11,63.61,64.11,51100.0,39.6911,39.9717,39.6599,39.9717,51100.0
2008-07-11 11:55:00,64.11,64.22,63.89,64.21,67100.0,39.9717,40.0402,39.8345,40.034,67100.0
2008-07-11 12:00:00,64.2,64.27,64.0,64.23,40900.0,40.0278,40.0714,39.9031,40.0465,40900.0
2008-07-11 12:05:00,64.23,64.43,64.03,64.1,29600.0,40.0465,40.1712,39.9218,39.9654,29600.0
2008-07-11 12:10:00,64.03,64.27,63.84,64.27,30000.0,39.9218,40.0714,39.8033,40.0714,30000.0
2008-07-11 12:15:00,64.27,64.32,64.14,64.3,39900.0,40.0714,40.1026,39.9904,40.0901,39900.0
2008-07-11 12:20:00,64.28,64.42,64.15,64.26,39200.0,40.0777,40.1649,39.9966,40.0652,39200.0
2008-07-11 12:25:00,64.27,64.27,63.83,64.18,38300.0,40.0714,40.0714,39.7971,40.0153,38300.0
2008-07-11 12:30:00,64.16,64.16,63.81,63.9,37700.0,40.0028,40.0028,39.7846,39.8407,37700.0
2008-07-11 12:35:00,63.9,64.14,63.81,63.9,44100.0,39.8407,39.9904,39.7846,39.8407,44100.0
2008-07-11 12:40:00,63.87,63.96,63.75,63.75,47300.0,39.822,39.8781,39.7472,39.7472,47300.0
2008-07-11 12:45:00,63.75,63.75,63.4,63.47,27500.0,39.7472,39.7472,39.529,39.5726,27500.0
2008-07-11 12:50:00,63.49,63.68,63.49,63.62,41600.0,39.5851,39.7036,39.5851,39.6662,41600.0
2008-07-11 12:55:00,63.58,63.88,63.43,63.8,56000.0,39.6412,39.8283,39.5477,39.7784,56000.0
2008-07-11 13:00:00,63.78,63.97,63.44,63.87,44100.0,39.7659,39.8844,39.5539,39.822,44100.0
2008-07-11 13:05:00,63.95,63.96,63.76,63.9,25800.0,39.8719,39.8781,39.7534,39.8407,25800.0
2008-07-11 13:10:00,63.9,63.9,63.59,63.74,28600.0,39.8407,39.8407,39.6474,39.741,28600.0
2008-07-11 13:15:00,63.71,64.07,63.6,64.04,41900.0,39.7223,39.9467,39.6537,39.928,41900.0
2008-07-11 13:20:00,64.09,64.32,63.84,64.29,42200.0,39.9592,40.1026,39.8033,40.0839,42200.0
2008-07-11 13:25:00,64.27,64.3,64.06,64.1,52600.0,40.0714,40.0901,39.9405,39.9654,52600.0
2008-07-11 13:30:00,64.09,64.26,64.07,64.14,41400.0,39.9592,40.0652,39.9467,39.9904,41400.0
2008-07-11 13:35:00,64.15,64.47,64.14,64.46,48500.0,39.9966,40.1961,39.9904,40.1899,48500.0
2008-07-11 13:40:00,64.43,64.66,64.06,64.23,52800.0,40.1712,40.3146,39.9405,40.0465,52800.0
2008-07-11 13:45:00,64.21,64.48,64.18,64.35,27600.0,40.034,40.2023,40.0153,40.1213,27600.0
2008-07-11 13:50:00,64.38,64.47,64.23,64.28,31600.0,40.14,40.1961,40.0465,40.0777,31600.0
2008-07-11 13:55:00,64.29,64.66,64.27,64.45,26400.0,40.0839,40.3146,40.0714,40.1836,26400.0
2008-07-11 14:00:00,64.43,64.67,64.33,64.51,42400.0,40.1712,40.3208,40.1088,40.2211,42400.0
2008-07-11 14:05:00,64.5,64.61,64.31,64.36,73400.0,40.2148,40.2834,40.0964,40.1275,73400.0
2008-07-11 14:10:00,64.36,64.5,64.11,64.39,61800.0,40.1275,40.2148,39.9717,40.1462,61800.0
2008-07-11 14:15:00,64.37,64.79,64.36,64.77,143400.0,40.1338,40.3956,40.1275,40.3832,143400.0
2008-07-11 14:20:00,64.78,64.78,64.22,64.34,84800.0,40.3894,40.3894,40.0402,40.1151,84800.0
2008-07-11 14:25:00,64.34,64.5,64.3,64.44,26200.0,40.1151,40.2148,40.0901,40.1774,26200.0
2008-07-11 14:30:00,64.41,64.47,64.04,64.07,24900.0,40.1587,40.1961,39.928,39.9467,24900.0
2008-07-11 14:35:00,64.04,64.5,64.03,64.39,32500.0,39.928,40.2148,39.9218,40.1462,32500.0
2008-07-11 14:40:00,64.36,64.62,64.36,64.6,32500.0,40.1275,40.2896,40.1275,40.2772,32500.0
2008-07-11 14:45:00,64.61,65.08,64.53,65.07,94600.0,40.2834,40.5764,40.2335,40.5702,94600.0
2008-07-11 14:50:00,65.03,65.42,64.52,64.78,157500.0,40.5453,40.7884,40.2273,40.3894,157500.0
2008-07-11 14:55:00,64.77,65.26,64.58,65.19,113700.0,40.3832,40.6887,40.2647,40.645,113700.0
2008-07-11 15:00:00,65.19,65.53,64.85,65.47,214600.0,40.645,40.857,40.433,40.8196,214600.0
2008-07-11 15:05:00,65.47,65.5,64.87,65.24,132500.0,40.8196,40.8383,40.4455,40.6762,132500.0
2008-07-11 15:10:00,65.24,65.34,64.28,64.38,121100.0,40.6762,40.7385,40.0777,40.14,121100.0
2008-07-11 15:15:00,64.41,64.84,64.32,64.67,86100.0,40.1587,40.4268,40.1026,40.3208,86100.0
2008-07-11 15:20:00,64.57,65.27,64.31,65.0,109900.0,40.2585,40.6949,40.0964,40.5266,109900.0
2008-07-11 15:25:00,65.0,65.39,64.95,65.37,130600.0,40.5266,40.7697,40.4954,40.7573,130600.0
2008-07-11 15:30:00,65.36,65.51,64.76,64.94,289000.0,40.751,40.8445,40.3769,40.4892,289000.0
2008-07-11 15:35:00,64.94,65.37,64.94,65.26,136900.0,40.4892,40.7573,40.4892,40.6887,136900.0
2008-07-11 15:40:00,65.28,65.32,65.02,65.11,148600.0,40.7011,40.7261,40.539,40.5951,148600.0
2008-07-11 15:45:00,65.1,65.34,65.02,65.22,201800.0,40.5889,40.7385,40.539,40.6637,201800.0
2008-07-11 15:50:00,65.24,65.64,65.2,65.55,174500.0,40.6762,40.9256,40.6513,40.8695,174500.0
2008-07-11 15:55:00,65.54,65.69,65.42,65.43,236500.0,40.8632,40.9568,40.7884,40.7947,236500.0
2008-07-14 09:30:00,66.84,67.3,66.25,67.0,151100.0,41.6738,41.9606,41.3059,41.7735,151100.0
2008-07-14 09:35:00,67.0,67.15,66.12,66.2,139400.0,41.7735,41.8671,41.2249,41.2747,139400.0
2008-07-14 09:40:00,66.18,66.47,65.09,65.35,203200.0,41.2623,41.4431,40.5827,40.7448,203200.0
2008-07-14 09:45:00,65.36,65.51,64.86,64.93,250100.0,40.751,40.8445,40.4393,40.4829,250100.0
2008-07-14 09:50:00,64.93,65.1,64.78,64.89,151900.0,40.4829,40.5889,40.3894,40.458,151900.0
2008-07-14 09:55:00,64.9,65.05,64.27,64.27,117900.0,40.4642,40.5577,40.0714,40.0714,117900.0
2008-07-14 10:00:00,64.3,64.5,64.06,64.14,152800.0,40.0901,40.2148,39.9405,39.9904,152800.0
2008-07-14 10:05:00,64.14,64.72,64.02,64.41,215100.0,39.9904,40.352,39.9155,40.1587,215100.0
2008-07-14 10:10:00,64.44,64.45,64.01,64.02,117800.0,40.1774,40.1836,39.9093,39.9155,117800.0
2008-07-14 10:15:00,64.04,64.42,63.9,64.23,119300.0,39.928,40.1649,39.8407,40.0465,119300.0
2008-07-14 10:20:00,64.22,64.29,63.86,64.0,98300.0,40.0402,40.0839,39.8158,39.9031,98300.0
2008-07-14 10:25:00,64.0,64.09,63.5,63.62,106300.0,39.9031,39.9592,39.5913,39.6662,106300.0
2008-07-14 10:30:00,63.64,64.13,63.63,64.1,132300.0,39.6786,39.9841,39.6724,39.9654,132300.0
2008-07-14 10:35:00,64.14,64.32,64.1,64.18,48600.0,39.9904,40.1026,39.9654,40.0153,48600.0
2008-07-14 10:40:00,64.19,64.23,63.95,64.09,54600.0,40.0215,40.0465,39.8719,39.9592,54600.0
2008-07-14 10:45:00,64.13,64.22,63.94,64.17,61400.0,39.9841,40.0402,39.8657,40.0091,61400.0
2008-07-14 10:50:00,64.17,64.41,63.99,64.38,76400.0,40.0091,40.1587,39.8968,40.14,76400.0
2008-07-14 10:55:00,64.37,64.65,64.3,64.62,98200.0,40.1338,40.3083,40.0901,40.2896,98200.0
2008-07-14 11:00:00,64.63,64.97,64.54,64.82,125900.0,40.2959,40.5079,40.2398,40.4143,125900.0
2008-07-14 11:05:00,64.84,64.96,64.63,64.74,156400.0,40.4268,40.5016,40.2959,40.3645,156400.0
2008-07-14 11:10:00,64.72,64.72,64.04,64.1,122800.0,40.352,40.352,39.928,39.9654,122800.0
2008-07-14 11:15:00,64.11,64.14,63.74,63.76,114500.0,39.9717,39.9904,39.741,39.7534,114500.0
2008-07-14 11:20:00,63.82,63.9,63.3,63.3,111100.0,39.7908,39.8407,39.4666,39.4666,111100.0
2008-07-14 11:25:00,63.29,63.57,63.16,63.2,96100.0,39.4604,39.635,39.3793,39.4043,96100.0
2008-07-14 11:30:00,63.22,63.44,63.11,63.29,106400.0,39.4168,39.5539,39.3482,39.4604,106400.0
2008-07-14 11:35:00,63.26,63.42,63.07,63.13,95500.0,39.4417,39.5415,39.3232,39.3606,95500.0
2008-07-14 11:40:00,63.13,63.38,63.02,63.29,107700.0,39.3606,39.5165,39.2921,39.4604,107700.0
2008-07-14 11:45:00,63.29,63.64,63.29,63.63,58100.0,39.4604,39.6786,39.4604,39.6724,58100.0
2008-07-14 11:50:00,63.62,63.73,63.17,63.17,58500.0,39.6662,39.7347,39.3856,39.3856,58500.0
2008-07-14 11:55:00,63.16,63.28,62.76,63.18,101000.0,39.3793,39.4542,39.13,39.3918,101000.0
2008-07-14 12:00:00,63.2,63.53,63.09,63.22,67500.0,39.4043,39.61,39.3357,39.4168,67500.0
2008-07-14 12:05:00,63.19,63.43,63.09,63.37,49000.0,39.3981,39.5477,39.3357,39.5103,49000.0
2008-07-14 12:10:00,63.36,63.43,62.91,63.06,48900.0,39.504,39.5477,39.2235,39.317,48900.0
2008-07-14 12:15:00,63.05,63.65,63.05,63.64,50400.0,39.3108,39.6849,39.3108,39.6786,50400.0
2008-07-14 12:20:00,63.63,63.67,63.45,63.48,42600.0,39.6724,39.6973,39.5602,39.5789,42600.0
2008-07-14 12:25:00,63.48,63.62,63.39,63.52,36600.0,39.5789,39.6662,39.5228,39.6038,36600.0
2008-07-14 12:30:00,63.52,63.67,63.4,63.56,23400.0,39.6038,39.6973,39.529,39.6287,23400.0
2008-07-14 12:35:00,63.57,63.7,63.32,63.63,32900.0,39.635,39.716,39.4791,39.6724,32900.0
2008-07-14 12:40:00,63.61,63.69,63.45,63.6,27900.0,39.6599,39.7098,39.5602,39.6537,27900.0
2008-07-14 12:45:00,63.6,63.9,63.55,63.84,36900.0,39.6537,39.8407,39.6225,39.8033,36900.0
2008-07-14 12:50:00,63.87,64.19,63.87,64.09,51800.0,39.822,40.0215,39.822,39.9592,51800.0
2008-07-14 12:55:00,64.09,64.14,63.8,63.88,33500.0,39.9592,39.9904,39.7784,39.8283,33500.0
2008-07-14 13:00:00,63.85,64.16,63.66,64.05,63700.0,39.8096,40.0028,39.6911,39.9343,63700.0
2008-07-14 13:05:00,64.05,64.08,63.91,63.96,29100.0,39.9343,39.953,39.847,39.8781,29100.0
2008-07-14 13:10:00,63.93,64.17,63.86,64.16,47100.0,39.8594,40.0091,39.8158,40.0028,47100.0
2008-07-14 13:15:00,64.11,64.29,64.05,64.14,61100.0,39.9717,40.0839,39.9343,39.9904,61100.0
2008-07-14 13:20:00,64.13,64.29,63.96,64.03,38900.0,39.9841,40.0839,39.8781,39.9218,38900.0
2008-07-14 13:25:00,64.04,64.14,63.94,64.02,25000.0,39.928,39.9904,39.8657,39.9155,25000.0
2008-07-14 13:30:00,64.04,64.08,63.85,64.0,28800.0,39.928,39.953,39.8096,39.9031,28800.0
2008-07-14 13:35:00,64.01,64.09,63.87,64.09,24800.0,39.9093,39.9592,39.822,39.9592,24800.0
2008-07-14 13:40:00,64.14,64.26,63.98,64.25,36300.0,39.9904,40.0652,39.8906,40.0589,36300.0
2008-07-14 13:45:00,64.2,64.65,64.2,64.52,114500.0,40.0278,40.3083,40.0278,40.2273,114500.0
2008-07-14 13:50:00,64.49,64.78,64.49,64.73,101000.0,40.2086,40.3894,40.2086,40.3582,101000.0
2008-07-14 13:55:00,64.73,64.88,64.55,64.83,80000.0,40.3582,40.4517,40.246,40.4206,80000.0
2008-07-14 14:00:00,64.79,64.85,64.66,64.82,51600.0,40.3956,40.433,40.3146,40.4143,51600.0
2008-07-14 14:05:00,64.77,65.13,64.76,65.09,139800.0,40.3832,40.6076,40.3769,40.5827,139800.0
2008-07-14 14:10:00,65.04,65.2,64.81,64.85,44600.0,40.5515,40.6513,40.4081,40.433,44600.0
2008-07-14 14:15:00,64.78,65.03,64.78,64.92,44100.0,40.3894,40.5453,40.3894,40.4767,44100.0
2008-07-14 14:20:00,64.92,65.0,64.55,64.58,61900.0,40.4767,40.5266,40.246,40.2647,61900.0
2008-07-14 14:25:00,64.6,64.7,64.55,64.64,28800.0,40.2772,40.3395,40.246,40.3021,28800.0
2008-07-14 14:30:00,64.65,64.85,64.58,64.75,22500.0,40.3083,40.433,40.2647,40.3707,22500.0
2008-07-14 14:35:00,64.74,64.75,64.54,64.62,27700.0,40.3645,40.3707,40.2398,40.2896,27700.0
2008-07-14 14:40:00,64.58,64.62,64.38,64.45,48800.0,40.2647,40.2896,40.14,40.1836,48800.0
2008-07-14 14:45:00,64.43,64.52,64.24,64.41,24900.0,40.1712,40.2273,40.0527,40.1587,24900.0
2008-07-14 14:50:00,64.39,64.39,64.06,64.08,53600.0,40.1462,40.1462,39.9405,39.953,53600.0
2008-07-14 14:55:00,64.08,64.26,64.0,64.21,69500.0,39.953,40.0652,39.9031,40.034,69500.0
2008-07-14 15:00:00,64.24,64.35,64.14,64.26,67500.0,40.0527,40.1213,39.9904,40.0652,67500.0
2008-07-14 15:05:00,64.25,64.31,64.07,64.12,83100.0,40.0589,40.0964,39.9467,39.9779,83100.0
2008-07-14 15:10:00,64.1,64.35,64.05,64.28,74800.0,39.9654,40.1213,39.9343,40.0777,74800.0
2008-07-14 15:15:00,64.26,64.35,64.18,64.33,52900.0,40.0652,40.1213,40.0153,40.1088,52900.0
2008-07-14 15:20:00,64.31,64.65,64.14,64.45,88900.0,40.0964,40.3083,39.9904,40.1836,88900.0
2008-07-14 15:25:00,64.42,64.86,64.42,64.65,81200.0,40.1649,40.4393,40.1649,40.3083,81200.0
2008-07-14 15:30:00,64.66,65.02,64.54,64.93,95400.0,40.3146,40.539,40.2398,40.4829,95400.0
2008-07-14 15:35:00,64.95,64.96,64.51,64.6,79700.0,40.4954,40.5016,40.2211,40.2772,79700.0
2008-07-14 15:40:00,64.62,64.72,64.32,64.51,96100.0,40.2896,40.352,40.1026,40.2211,96100.0
2008-07-14 15:45:00,64.57,64.79,64.52,64.68,90000.0,40.2585,40.3956,40.2273,40.327,90000.0
2008-07-14 15:50:00,64.72,64.75,64.29,64.53,128900.0,40.352,40.3707,40.0839,40.2335,128900.0
2008-07-14 15:55:00,64.54,64.58,64.39,64.42,116000.0,40.2398,40.2647,40.1462,40.1649,116000.0
2008-07-15 09:30:00,63.18,63.94,63.01,63.27,142400.0,39.3918,39.8657,39.2858,39.4479,142400.0
2008-07-15 09:35:00,63.23,63.46,62.67,62.71,142300.0,39.423,39.5664,39.0738,39.0988,142300.0
2008-07-15 09:40:00,62.7,62.92,62.5,62.88,110900.0,39.0925,39.2297,38.9678,39.2048,110900.0
2008-07-15 09:45:00,62.87,62.93,62.4,62.56,117900.0,39.1985,39.2359,38.9055,39.0053,117900.0
2008-07-15 09:50:00,62.58,62.58,61.97,61.99,185600.0,39.0177,39.0177,38.6374,38.6499,185600.0
2008-07-15 09:55:00,61.99,62.32,61.9,62.26,136300.0,38.6499,38.8556,38.5938,38.8182,136300.0
2008-07-15 10:00:00,62.28,62.36,61.6,61.79,192200.0,38.8307,38.8806,38.4067,38.5252,192200.0
2008-07-15 10:05:00,61.78,61.86,61.19,61.61,163500.0,38.5189,38.5688,38.1511,38.4129,163500.0
2008-07-15 10:10:00,61.56,62.2,61.38,62.16,173200.0,38.3818,38.7808,38.2695,38.7559,173200.0
2008-07-15 10:15:00,62.12,62.53,62.01,62.44,166100.0,38.7309,38.9866,38.6623,38.9304,166100.0
2008-07-15 10:20:00,62.42,62.76,62.14,62.53,136900.0,38.918,39.13,38.7434,38.9866,136900.0
2008-07-15 10:25:00,62.56,62.75,62.52,62.59,115900.0,39.0053,39.1237,38.9803,39.024,115900.0
2008-07-15 10:30:00,62.59,62.85,62.45,62.65,171100.0,39.024,39.1861,38.9367,39.0614,171100.0
2008-07-15 10:35:00,62.66,63.1,62.52,63.08,251300.0,39.0676,39.3419,38.9803,39.3295,251300.0
2008-07-15 10:40:00,63.04,63.16,62.81,62.9,94900.0,39.3045,39.3793,39.1611,39.2172,94900.0
2008-07-15 10:45:00,62.89,63.31,62.86,63.31,127800.0,39.211,39.4729,39.1923,39.4729,127800.0
2008-07-15 10:50:00,63.28,63.5,63.18,63.5,111600.0,39.4542,39.5913,39.3918,39.5913,111600.0
2008-07-15 10:55:00,63.44,63.62,63.23,63.41,102100.0,39.5539,39.6662,39.423,39.5352,102100.0
2008-07-15 11:00:00,63.41,63.7,63.4,63.66,89100.0,39.5352,39.716,39.529,39.6911,89100.0
2008-07-15 11:05:00,63.66,64.03,63.6,63.85,148700.0,39.6911,39.9218,39.6537,39.8096,148700.0
2008-07-15 11:10:00,63.82,63.87,63.49,63.76,172100.0,39.7908,39.822,39.5851,39.7534,172100.0
2008-07-15 11:15:00,63.74,63.76,63.46,63.64,73100.0,39.741,39.7534,39.5664,39.6786,73100.0
2008-07-15 11:20:00,63.61,63.65,62.67,62.67,141800.0,39.6599,39.6849,39.0738,39.0738,141800.0
2008-07-15 11:25:00,62.71,62.91,62.64,62.89,67100.0,39.0988,39.2235,39.0551,39.211,67100.0
2008-07-15 11:30:00,62.87,63.11,62.72,62.8,65400.0,39.1985,39.3482,39.105,39.1549,65400.0
2008-07-15 11:35:00,62.83,63.05,62.59,62.59,59600.0,39.1736,39.3108,39.024,39.024,59600.0
2008-07-15 11:40:00,62.59,62.68,62.38,62.42,58400.0,39.024,39.0801,38.893,38.918,58400.0
2008-07-15 11:45:00,62.44,62.45,62.08,62.08,187100.0,38.9304,38.9367,38.706,38.706,187100.0
2008-07-15 11:50:00,62.08,62.24,61.94,62.07,131000.0,38.706,38.8057,38.6187,38.6997,131000.0
2008-07-15 11:55:00,62.07,62.45,62.04,62.2,227100.0,38.6997,38.9367,38.681,38.7808,227100.0
2008-07-15 12:00:00,62.21,62.76,61.98,62.59,83800.0,38.787,39.13,38.6436,39.024,83800.0
2008-07-15 12:05:00,62.6,62.81,62.22,62.24,119700.0,39.0302,39.1611,38.7933,38.8057,119700.0
2008-07-15 12:10:00,62.25,62.66,62.2,62.62,56400.0,38.812,39.0676,38.7808,39.0427,56400.0
2008-07-15 12:15:00,62.64,62.76,62.21,62.7,57500.0,39.0551,39.13,38.787,39.0925,57500.0
2008-07-15 12:20:00,62.77,63.03,62.75,62.88,38200.0,39.1362,39.2983,39.1237,39.2048,38200.0
2008-07-15 12:25:00,62.88,62.94,62.57,62.78,77100.0,39.2048,39.2422,39.0115,39.1424,77100.0
2008-07-15 12:30:00,62.81,63.16,62.64,63.07,61000.0,39.1611,39.3793,39.0551,39.3232,61000.0
2008-07-15 12:35:00,63.03,63.2,62.77,63.18,61700.0,39.2983,39.4043,39.1362,39.3918,61700.0
2008-07-15 12:40:00,63.21,63.39,62.92,63.07,59000.0,39.4105,39.5228,39.2297,39.3232,59000.0
2008-07-15 12:45:00,63.07,63.25,62.88,62.88,42800.0,39.3232,39.4355,39.2048,39.2048,42800.0
2008-07-15 12:50:00,62.89,63.14,62.62,62.64,57100.0,39.211,39.3669,39.0427,39.0551,57100.0
2008-07-15 12:55:00,62.67,63.06,62.65,63.05,44100.0,39.0738,39.317,39.0614,39.3108,44100.0
2008-07-15 13:00:00,63.05,63.4,62.93,63.17,60700.0,39.3108,39.529,39.2359,39.3856,60700.0
2008-07-15 13:05:00,63.17,63.32,63.06,63.2,48000.0,39.3856,39.4791,39.317,39.4043,48000.0
2008-07-15 13:10:00,63.2,63.42,63.13,63.33,75500.0,39.4043,39.5415,39.3606,39.4853,75500.0
2008-07-15 13:15:00,63.3,63.33,62.92,63.16,39500.0,39.4666,39.4853,39.2297,39.3793,39500.0
2008-07-15 13:20:00,63.17,63.48,63.1,63.44,89800.0,39.3856,39.5789,39.3419,39.5539,89800.0
2008-07-15 13:25:00,63.44,63.5,63.04,63.4,51000.0,39.5539,39.5913,39.3045,39.529,51000.0
2008-07-15 13:30:00,63.42,63.49,63.2,63.45,49300.0,39.5415,39.5851,39.4043,39.5602,49300.0
2008-07-15 13:35:00,63.45,63.48,63.2,63.25,51500.0,39.5602,39.5789,39.4043,39.4355,51500.0
2008-07-15 13:40:00,63.25,63.64,63.25,63.59,66900.0,39.4355,39.6786,39.4355,39.6474,66900.0
2008-07-15 13:45:00,63.64,63.67,63.46,63.6,40800.0,39.6786,39.6973,39.5664,39.6537,40800.0
2008-07-15 13:50:00,63.6,63.65,63.52,63.57,30100.0,39.6537,39.6849,39.6038,39.635,30100.0
2008-07-15 13:55:00,63.59,63.59,63.4,63.48,47000.0,39.6474,39.6474,39.529,39.5789,47000.0
2008-07-15 14:00:00,63.47,63.63,63.33,63.37,55300.0,39.5726,39.6724,39.4853,39.5103,55300.0
2008-07-15 14:05:00,63.38,63.44,63.22,63.44,57900.0,39.5165,39.5539,39.4168,39.5539,57900.0
2008-07-15 14:10:00,63.42,63.48,63.28,63.45,110000.0,39.5415,39.5789,39.4542,39.5602,110000.0
2008-07-15 14:15:00,63.45,63.7,63.41,63.64,65700.0,39.5602,39.716,39.5352,39.6786,65700.0
2008-07-15 14:20:00,63.65,63.75,63.46,63.66,93400.0,39.6849,39.7472,39.5664,39.6911,93400.0
2008-07-15 14:25:00,63.66,63.8,63.6,63.76,155200.0,39.6911,39.7784,39.6537,39.7534,155200.0
2008-07-15 14:30:00,63.76,63.94,63.68,63.71,130400.0,39.7534,39.8657,39.7036,39.7223,130400.0
2008-07-15 14:35:00,63.76,63.86,63.64,63.77,67000.0,39.7534,39.8158,39.6786,39.7597,67000.0
2008-07-15 14:40:00,63.79,63.81,63.55,63.67,48200.0,39.7721,39.7846,39.6225,39.6973,48200.0
2008-07-15 14:45:00,63.66,63.82,63.58,63.82,44200.0,39.6911,39.7908,39.6412,39.7908,44200.0
2008-07-15 14:50:00,63.83,63.98,63.7,63.98,56800.0,39.7971,39.8906,39.716,39.8906,56800.0
2008-07-15 14:55:00,64.0,64.4,63.94,64.38,132800.0,39.9031,40.1525,39.8657,40.14,132800.0
2008-07-15 15:00:00,64.38,64.71,64.32,64.67,138500.0,40.14,40.3458,40.1026,40.3208,138500.0
2008-07-15 15:05:00,64.65,64.95,64.62,64.69,129100.0,40.3083,40.4954,40.2896,40.3333,129100.0
2008-07-15 15:10:00,64.69,64.92,64.63,64.78,127400.0,40.3333,40.4767,40.2959,40.3894,127400.0
2008-07-15 15:15:00,64.77,64.99,64.74,64.94,135300.0,40.3832,40.5203,40.3645,40.4892,135300.0
2008-07-15 15:20:00,64.95,65.09,64.84,64.92,194100.0,40.4954,40.5827,40.4268,40.4767,194100.0
2008-07-15 15:25:00,64.96,64.96,64.56,64.56,145900.0,40.5016,40.5016,40.2522,40.2522,145900.0
2008-07-15 15:30:00,64.55,65.09,64.37,64.42,170300.0,40.246,40.5827,40.1338,40.1649,170300.0
2008-07-15 15:35:00,64.43,64.64,64.3,64.48,139800.0,40.1712,40.3021,40.0901,40.2023,139800.0
2008-07-15 15:40:00,64.46,64.5,63.7,64.16,198400.0,40.1899,40.2148,39.716,40.0028,198400.0
2008-07-15 15:45:00,64.17,64.36,63.8,63.82,189700.0,40.0091,40.1275,39.7784,39.7908,189700.0
2008-07-15 15:50:00,63.81,64.23,63.81,64.11,227500.0,39.7846,40.0465,39.7846,39.9717,227500.0
2008-07-15 15:55:00,64.1,64.31,63.72,63.83,251600.0,39.9654,40.0964,39.7285,39.7971,251600.0
2008-07-16 09:30:00,64.9,64.9,63.51,63.83,89500.0,40.4642,40.4642,39.5976,39.7971,89500.0
2008-07-16 09:35:00,63.83,63.85,62.61,63.03,119600.0,39.7971,39.8096,39.0364,39.2983,119600.0
2008-07-16 09:40:00,63.0,63.04,61.6,61.92,221700.0,39.2796,39.3045,38.4067,38.6062,221700.0
2008-07-16 09:45:00,61.93,62.0,61.61,61.69,235100.0,38.6125,38.6561,38.4129,38.4628,235100.0
2008-07-16 09:50:00,61.71,62.37,61.55,61.99,143800.0,38.4753,38.8868,38.3755,38.6499,143800.0
2008-07-16 09:55:00,62.02,62.64,61.91,62.56,77500.0,38.6686,39.0551,38.6,39.0053,77500.0
2008-07-16 10:00:00,62.52,62.9,62.46,62.72,130100.0,38.9803,39.2172,38.9429,39.105,130100.0
2008-07-16 10:05:00,62.68,62.68,62.02,62.35,156500.0,39.0801,39.0801,38.6686,38.8743,156500.0
2008-07-16 10:10:00,62.41,62.61,62.27,62.55,92400.0,38.9117,39.0364,38.8244,38.999,92400.0
2008-07-16 10:15:00,62.57,62.75,62.47,62.55,97400.0,39.0115,39.1237,38.9491,38.999,97400.0
2008-07-16 10:20:00,62.53,62.76,62.52,62.56,115400.0,38.9866,39.13,38.9803,39.0053,115400.0
2008-07-16 10:25:00,62.54,62.73,62.3,62.63,161400.0,38.9928,39.1112,38.8432,39.0489,161400.0
2008-07-16 10:30:00,62.7,62.73,62.39,62.53,125000.0,39.0925,39.1112,38.8993,38.9866,125000.0
2008-07-16 10:35:00,62.53,62.83,62.41,62.69,188700.0,38.9866,39.1736,38.9117,39.0863,188700.0
2008-07-16 10:40:00,62.69,62.81,62.51,62.61,127900.0,39.0863,39.1611,38.9741,39.0364,127900.0
2008-07-16 10:45:00,62.57,62.93,62.54,62.76,121600.0,39.0115,39.2359,38.9928,39.13,121600.0
2008-07-16 10:50:00,62.71,62.74,62.42,62.66,54200.0,39.0988,39.1175,38.918,39.0676,54200.0
2008-07-16 10:55:00,62.67,62.78,62.42,62.54,95600.0,39.0738,39.1424,38.918,38.9928,95600.0
2008-07-16 11:00:00,62.57,62.84,62.56,62.79,135500.0,39.0115,39.1798,39.0053,39.1487,135500.0
2008-07-16 11:05:00,62.76,62.85,62.56,62.67,122400.0,39.13,39.1861,39.0053,39.0738,122400.0
2008-07-16 11:10:00,62.68,62.91,62.65,62.81,128800.0,39.0801,39.2235,39.0614,39.1611,128800.0
2008-07-16 11:15:00,62.79,62.85,62.65,62.71,133600.0,39.1487,39.1861,39.0614,39.0988,133600.0
2008-07-16 11:20:00,62.66,62.7,62.47,62.58,111400.0,39.0676,39.0925,38.9491,39.0177,111400.0
2008-07-16 11:25:00,62.56,62.79,62.55,62.69,68300.0,39.0053,39.1487,38.999,39.0863,68300.0
2008-07-16 11:30:00,62.71,62.84,62.56,62.82,67000.0,39.0988,39.1798,39.0053,39.1674,67000.0
2008-07-16 11:35:00,62.78,62.91,62.72,62.82,66000.0,39.1424,39.2235,39.105,39.1674,66000.0
2008-07-16 11:40:00,62.84,63.0,62.79,63.0,109800.0,39.1798,39.2796,39.1487,39.2796,109800.0
2008-07-16 11:45:00,63.0,63.18,62.86,63.0,98200.0,39.2796,39.3918,39.1923,39.2796,98200.0
2008-07-16 11:50:00,63.01,63.3,63.0,63.05,196600.0,39.2858,39.4666,39.2796,39.3108,196600.0
2008-07-16 11:55:00,63.04,63.28,63.02,63.23,79100.0,39.3045,39.4542,39.2921,39.423,79100.0
2008-07-16 12:00:00,63.24,63.47,63.1,63.4,76200.0,39.4292,39.5726,39.3419,39.529,76200.0
2008-07-16 12:05:00,63.39,63.56,63.33,63.5,88600.0,39.5228,39.6287,39.4853,39.5913,88600.0
2008-07-16 12:10:00,63.5,63.8,63.3,63.56,97600.0,39.5913,39.7784,39.4666,39.6287,97600.0
2008-07-16 12:15:00,63.55,63.72,63.43,63.45,84300.0,39.6225,39.7285,39.5477,39.5602,84300.0
2008-07-16 12:20:00,63.48,63.64,63.24,63.45,93800.0,39.5789,39.6786,39.4292,39.5602,93800.0
2008-07-16 12:25:00,63.46,63.82,63.4,63.67,91500.0,39.5664,39.7908,39.529,39.6973,91500.0
2008-07-16 12:30:00,63.69,63.85,63.57,63.61,43900.0,39.7098,39.8096,39.635,39.6599,43900.0
2008-07-16 12:35:00,63.61,63.71,63.32,63.39,49800.0,39.6599,39.7223,39.4791,39.5228,49800.0
2008-07-16 12:40:00,63.43,64.11,63.43,64.11,91100.0,39.5477,39.9717,39.5477,39.9717,91100.0
2008-07-16 12:45:00,64.11,64.27,63.84,63.96,100800.0,39.9717,40.0714,39.8033,39.8781,100800.0
2008-07-16 12:50:00,63.96,64.2,63.8,64.12,57900.0,39.8781,40.0278,39.7784,39.9779,57900.0
2008-07-16 12:55:00,64.12,64.43,64.01,64.32,77200.0,39.9779,40.1712,39.9093,40.1026,77200.0
2008-07-16 13:00:00,64.29,64.49,64.2,64.4,89500.0,40.0839,40.2086,40.0278,40.1525,89500.0
2008-07-16 13:05:00,64.38,64.39,64.11,64.15,51200.0,40.14,40.1462,39.9717,39.9966,51200.0
2008-07-16 13:10:00,64.17,64.25,63.89,64.0,62100.0,40.0091,40.0589,39.8345,39.9031,62100.0
2008-07-16 13:15:00,63.96,64.2,63.73,63.73,85900.0,39.8781,40.0278,39.7347,39.7347,85900.0
2008-07-16 13:20:00,63.75,64.06,63.62,63.95,81900.0,39.7472,39.9405,39.6662,39.8719,81900.0
2008-07-16 13:25:00,63.97,64.06,63.91,63.98,38400.0,39.8844,39.9405,39.847,39.8906,38400.0
2008-07-16 13:30:00,63.98,64.3,63.98,64.11,56500.0,39.8906,40.0901,39.8906,39.9717,56500.0
2008-07-16 13:35:00,64.11,64.46,64.09,64.32,84400.0,39.9717,40.1899,39.9592,40.1026,84400.0
2008-07-16 13:40:00,64.32,64.7,64.23,64.69,112500.0,40.1026,40.3395,40.0465,40.3333,112500.0
2008-07-16 13:45:00,64.68,64.85,64.67,64.71,152300.0,40.327,40.433,40.3208,40.3458,152300.0
2008-07-16 13:50:00,64.69,64.75,64.55,64.59,140100.0,40.3333,40.3707,40.246,40.2709,140100.0
2008-07-16 13:55:00,64.6,65.0,64.57,64.95,111500.0,40.2772,40.5266,40.2585,40.4954,111500.0
2008-07-16 14:00:00,64.95,65.12,64.45,65.05,196200.0,40.4954,40.6014,40.1836,40.5577,196200.0
2008-07-16 14:05:00,65.05,65.07,64.65,64.9,141300.0,40.5577,40.5702,40.3083,40.4642,141300.0
2008-07-16 14:10:00,64.9,65.0,64.7,64.8,81300.0,40.4642,40.5266,40.3395,40.4019,81300.0
2008-07-16 14:15:00,64.82,65.5,64.82,65.4,146400.0,40.4143,40.8383,40.4143,40.776,146400.0
2008-07-16 14:20:00,65.43,65.75,65.35,65.67,91900.0,40.7947,40.9942,40.7448,40.9443,91900.0
2008-07-16 14:25:00,65.69,65.75,65.09,65.1,123000.0,40.9568,40.9942,40.5827,40.5889,123000.0
2008-07-16 14:30:00,65.1,65.49,65.1,65.47,63400.0,40.5889,40.8321,40.5889,40.8196,63400.0
2008-07-16 14:35:00,65.47,65.64,65.21,65.51,84500.0,40.8196,40.9256,40.6575,40.8445,84500.0
2008-07-16 14:40:00,65.51,65.65,65.46,65.46,74700.0,40.8445,40.9318,40.8134,40.8134,74700.0
2008-07-16 14:45:00,65.46,65.65,65.36,65.61,105800.0,40.8134,40.9318,40.751,40.9069,105800.0
2008-07-16 14:50:00,65.62,65.7,65.37,65.43,83000.0,40.9131,40.963,40.7573,40.7947,83000.0
2008-07-16 14:55:00,65.44,65.68,65.4,65.54,84600.0,40.8009,40.9505,40.776,40.8632,84600.0
2008-07-16 15:00:00,65.57,65.97,65.51,65.65,149900.0,40.8819,41.1313,40.8445,40.9318,149900.0
2008-07-16 15:05:00,65.67,65.83,65.45,65.45,109700.0,40.9443,41.0441,40.8071,40.8071,109700.0
2008-07-16 15:10:00,65.48,65.63,65.23,65.61,128600.0,40.8258,40.9194,40.67,40.9069,128600.0
2008-07-16 15:15:00,65.63,65.79,65.51,65.69,136600.0,40.9194,41.0191,40.8445,40.9568,136600.0
2008-07-16 15:20:00,65.69,65.95,65.58,65.74,137700.0,40.9568,41.1189,40.8882,40.9879,137700.0
2008-07-16 15:25:00,65.76,66.23,65.72,66.15,156100.0,41.0004,41.2934,40.9755,41.2436,156100.0
2008-07-16 15:30:00,66.14,66.3,65.93,66.16,178800.0,41.2373,41.3371,41.1064,41.2498,178800.0
2008-07-16 15:35:00,66.15,66.28,66.0,66.28,146100.0,41.2436,41.3246,41.15,41.3246,146100.0
2008-07-16 15:40:00,66.25,66.35,66.08,66.14,211500.0,41.3059,41.3683,41.1999,41.2373,211500.0
2008-07-16 15:45:00,66.15,66.96,66.09,66.96,281300.0,41.2436,41.7486,41.2062,41.7486,281300.0
2008-07-16 15:50:00,66.95,66.99,66.39,66.55,302900.0,41.7424,41.7673,41.3932,41.493,302900.0
2008-07-16 15:55:00,66.56,67.59,66.51,67.41,435500.0,41.4992,42.1414,41.468,42.0292,435500.0
2008-07-17 09:30:00,64.35,65.88,63.66,65.6,395400.0,40.1213,41.0752,39.6911,40.9007,395400.0
2008-07-17 09:35:00,65.69,65.87,64.54,65.87,358700.0,40.9568,41.069,40.2398,41.069,358700.0
2008-07-17 09:40:00,65.85,66.93,65.6,66.76,422500.0,41.0565,41.7299,40.9007,41.6239,422500.0
2008-07-17 09:45:00,66.75,67.32,66.62,66.73,310900.0,41.6177,41.973,41.5366,41.6052,310900.0
2008-07-17 09:50:00,66.76,66.83,65.7,66.0,260700.0,41.6239,41.6675,40.963,41.15,260700.0
2008-07-17 09:55:00,66.0,66.05,64.62,64.92,337800.0,41.15,41.1812,40.2896,40.4767,337800.0
2008-07-17 10:00:00,64.93,65.34,64.72,64.73,200400.0,40.4829,40.7385,40.352,40.3582,200400.0
2008-07-17 10:05:00,64.75,64.84,63.21,63.3,384000.0,40.3707,40.4268,39.4105,39.4666,384000.0
2008-07-17 10:10:00,63.32,63.68,62.77,62.89,313600.0,39.4791,39.7036,39.1362,39.211,313600.0
2008-07-17 10:15:00,62.89,63.38,62.7,63.26,284300.0,39.211,39.5165,39.0925,39.4417,284300.0
2008-07-17 10:20:00,63.26,63.68,63.05,63.13,213800.0,39.4417,39.7036,39.3108,39.3606,213800.0
2008-07-17 10:25:00,63.13,63.16,61.7,61.72,292300.0,39.3606,39.3793,38.4691,38.4815,292300.0
2008-07-17 10:30:00,61.71,62.08,61.3,62.01,324100.0,38.4753,38.706,38.2197,38.6623,324100.0
2008-07-17 10:35:00,62.01,62.24,61.57,61.57,266500.0,38.6623,38.8057,38.388,38.388,266500.0
2008-07-17 10:40:00,61.58,61.85,61.12,61.8,339600.0,38.3942,38.5626,38.1074,38.5314,339600.0
2008-07-17 10:45:00,61.84,61.84,60.8,61.0,329200.0,38.5563,38.5563,37.9079,38.0326,329200.0
2008-07-17 10:50:00,61.02,61.95,60.99,61.25,238400.0,38.0451,38.6249,38.0264,38.1885,238400.0
2008-07-17 10:55:00,61.24,61.43,60.92,61.27,147500.0,38.1823,38.3007,37.9827,38.201,147500.0
2008-07-17 11:00:00,61.31,62.0,61.27,61.73,254700.0,38.2259,38.6561,38.201,38.4878,254700.0
2008-07-17 11:05:00,61.73,61.78,61.47,61.58,254900.0,38.4878,38.5189,38.3257,38.3942,254900.0
2008-07-17 11:10:00,61.55,61.6,60.37,60.56,349400.0,38.3755,38.4067,37.6398,37.7583,349400.0
2008-07-17 11:15:00,60.56,60.97,60.05,60.25,414400.0,37.7583,38.0139,37.4403,37.565,414400.0
2008-07-17 11:20:00,60.25,60.63,60.15,60.56,312800.0,37.565,37.8019,37.5027,37.7583,312800.0
2008-07-17 11:25:00,60.54,60.95,60.31,60.9,629500.0,37.7458,38.0014,37.6024,37.9703,629500.0
2008-07-17 11:30:00,60.9,61.04,60.58,60.67,289500.0,37.9703,38.0576,37.7708,37.8269,289500.0
2008-07-17 11:35:00,60.68,61.35,60.66,61.33,255700.0,37.8331,38.2508,37.8206,38.2384,255700.0
2008-07-17 11:40:00,61.34,61.5,61.11,61.41,174400.0,38.2446,38.3444,38.1012,38.2882,174400.0
2008-07-17 11:45:00,61.43,61.48,61.23,61.37,118100.0,38.3007,38.3319,38.176,38.2633,118100.0
2008-07-17 11:50:00,61.34,61.75,61.28,61.75,152400.0,38.2446,38.5002,38.2072,38.5002,152400.0
2008-07-17 11:55:00,61.74,61.81,61.46,61.51,115300.0,38.494,38.5376,38.3194,38.3506,115300.0
2008-07-17 12:00:00,61.5,61.51,61.12,61.36,107700.0,38.3444,38.3506,38.1074,38.2571,107700.0
2008-07-17 12:05:00,61.37,61.48,61.18,61.37,85400.0,38.2633,38.3319,38.1448,38.2633,85400.0
2008-07-17 12:10:00,61.4,61.53,61.21,61.44,84000.0,38.282,38.3631,38.1636,38.307,84000.0
2008-07-17 12:15:00,61.43,61.44,61.1,61.29,159700.0,38.3007,38.307,38.095,38.2134,159700.0
2008-07-17 12:20:00,61.31,61.33,60.79,60.81,91600.0,38.2259,38.2384,37.9017,37.9142,91600.0
2008-07-17 12:25:00,60.81,60.82,60.35,60.42,73700.0,37.9142,37.9204,37.6274,37.671,73700.0
2008-07-17 12:30:00,60.41,60.59,60.4,60.43,109200.0,37.6648,37.777,37.6585,37.6772,109200.0
2008-07-17 12:35:00,60.42,60.75,60.3,60.75,87000.0,37.671,37.8767,37.5962,37.8767,87000.0
2008-07-17 12:40:00,60.72,61.3,60.7,61.09,95800.0,37.858,38.2197,37.8456,38.0887,95800.0
2008-07-17 12:45:00,61.06,61.35,61.05,61.32,117900.0,38.07,38.2508,38.0638,38.2321,117900.0
2008-07-17 12:50:00,61.29,61.35,61.19,61.22,83600.0,38.2134,38.2508,38.1511,38.1698,83600.0
2008-07-17 12:55:00,61.22,61.25,60.94,60.97,142200.0,38.1698,38.1885,37.9952,38.0139,142200.0
2008-07-17 13:00:00,60.99,61.2,60.97,61.01,84800.0,38.0264,38.1573,38.0139,38.0389,84800.0
2008-07-17 13:05:00,61.01,61.04,60.6,60.66,344200.0,38.0389,38.0576,37.7832,37.8206,344200.0
2008-07-17 13:10:00,60.66,60.9,60.58,60.87,85000.0,37.8206,37.9703,37.7708,37.9516,85000.0
2008-07-17 13:15:00,60.84,60.94,60.68,60.93,68900.0,37.9329,37.9952,37.8331,37.989,68900.0
2008-07-17 13:20:00,60.94,61.02,60.64,60.94,80200.0,37.9952,38.0451,37.8082,37.9952,80200.0
2008-07-17 13:25:00,60.93,60.95,60.7,60.7,39000.0,37.989,38.0014,37.8456,37.8456,39000.0
2008-07-17 13:30:00,60.71,60.87,60.7,60.79,55400.0,37.8518,37.9516,37.8456,37.9017,55400.0
2008-07-17 13:35:00,60.82,61.0,60.7,60.94,97600.0,37.9204,38.0326,37.8456,37.9952,97600.0
2008-07-17 13:40:00,60.98,61.26,60.9,61.15,121500.0,38.0202,38.1947,37.9703,38.1261,121500.0
2008-07-17 13:45:00,61.15,61.39,60.96,61.27,153800.0,38.1261,38.2758,38.0077,38.201,153800.0
2008-07-17 13:50:00,61.3,61.59,61.24,61.53,140200.0,38.2197,38.4005,38.1823,38.3631,140200.0
2008-07-17 13:55:00,61.54,61.96,61.51,61.96,136900.0,38.3693,38.6312,38.3506,38.6312,136900.0
2008-07-17 14:00:00,61.95,61.98,61.75,61.83,196100.0,38.6249,38.6436,38.5002,38.5501,196100.0
2008-07-17 14:05:00,61.82,61.9,61.6,61.63,103000.0,38.5439,38.5938,38.4067,38.4254,103000.0
2008-07-17 14:10:00,61.62,61.62,61.16,61.18,87200.0,38.4192,38.4192,38.1324,38.1448,87200.0
2008-07-17 14:15:00,61.17,61.22,60.83,60.9,135600.0,38.1386,38.1698,37.9266,37.9703,135600.0
2008-07-17 14:20:00,60.9,60.99,60.62,60.62,161900.0,37.9703,38.0264,37.7957,37.7957,161900.0
2008-07-17 14:25:00,60.63,60.7,60.36,60.4,99600.0,37.8019,37.8456,37.6336,37.6585,99600.0
2008-07-17 14:30:00,60.39,60.4,60.06,60.16,108600.0,37.6523,37.6585,37.4465,37.5089,108600.0
2008-07-17 14:35:00,60.16,60.25,59.25,59.29,374000.0,37.5089,37.565,36.9415,36.9665,374000.0
2008-07-17 14:40:00,59.29,59.44,58.04,58.23,442400.0,36.9665,37.06,36.1871,36.3056,442400.0
2008-07-17 14:45:00,58.26,58.61,57.81,58.51,480500.0,36.3243,36.5425,36.0437,36.4801,480500.0
2008-07-17 14:50:00,58.51,58.78,58.12,58.53,365900.0,36.4801,36.6485,36.237,36.4926,365900.0
2008-07-17 14:55:00,58.55,58.65,56.7,57.0,462100.0,36.5051,36.5674,35.3516,35.5387,462100.0
2008-07-17 15:00:00,56.95,58.13,56.56,58.01,959300.0,35.5075,36.2432,35.2643,36.1684,959300.0
2008-07-17 15:05:00,58.03,59.69,57.94,58.98,728500.0,36.1809,37.2159,36.1248,36.7732,728500.0
2008-07-17 15:10:00,58.96,59.88,58.54,59.7,436800.0,36.7607,37.3343,36.4988,37.2221,436800.0
2008-07-17 15:15:00,59.68,60.0,59.58,59.86,310900.0,37.2096,37.4091,37.1473,37.3218,310900.0
2008-07-17 15:20:00,59.82,60.38,59.04,59.1,327200.0,37.2969,37.6461,36.8106,36.848,327200.0
2008-07-17 15:25:00,59.09,59.17,58.79,58.97,202800.0,36.8418,36.8916,36.6547,36.7669,202800.0
2008-07-17 15:30:00,58.97,59.76,58.87,59.65,284900.0,36.7669,37.2595,36.7046,37.1909,284900.0
2008-07-17 15:35:00,59.64,59.92,59.62,59.92,291100.0,37.1847,37.3593,37.1722,37.3593,291100.0
2008-07-17 15:40:00,59.9,61.5,59.84,61.17,553600.0,37.3468,38.3444,37.3094,38.1386,553600.0
2008-07-17 15:45:00,61.17,61.25,60.67,60.8,404800.0,38.1386,38.1885,37.8269,37.9079,404800.0
2008-07-17 15:50:00,60.79,60.83,59.39,59.64,439300.0,37.9017,37.9266,37.0288,37.1847,439300.0
2008-07-17 15:55:00,59.59,59.92,59.32,59.67,682100.0,37.1535,37.3593,36.9852,37.2034,682100.0
2008-07-18 09:30:00,61.16,61.77,60.6,61.05,683900.0,38.1324,38.5127,37.7832,38.0638,683900.0
2008-07-18 09:35:00,61.05,61.13,60.25,60.68,297100.0,38.0638,38.1137,37.565,37.8331,297100.0
2008-07-18 09:40:00,60.67,60.82,59.5,59.63,639700.0,37.8269,37.9204,37.0974,37.1784,639700.0
2008-07-18 09:45:00,59.65,60.42,59.55,60.03,443600.0,37.1909,37.671,37.1286,37.4278,443600.0
2008-07-18 09:50:00,60.05,60.68,59.94,60.5,510900.0,37.4403,37.8331,37.3717,37.7209,510900.0
2008-07-18 09:55:00,60.54,60.68,60.26,60.5,427300.0,37.7458,37.8331,37.5712,37.7209,427300.0
2008-07-18 10:00:00,60.47,60.97,60.42,60.47,298400.0,37.7022,38.0139,37.671,37.7022,298400.0
2008-07-18 10:05:00,60.45,61.12,60.45,60.72,343200.0,37.6897,38.1074,37.6897,37.858,343200.0
2008-07-18 10:10:00,60.7,60.85,60.59,60.75,446300.0,37.8456,37.9391,37.777,37.8767,446300.0
2008-07-18 10:15:00,60.75,60.81,59.92,60.01,323000.0,37.8767,37.9142,37.3593,37.4154,323000.0
2008-07-18 10:20:00,60.01,60.42,59.95,60.21,270700.0,37.4154,37.671,37.378,37.5401,270700.0
2008-07-18 10:25:00,60.21,60.85,60.12,60.63,194200.0,37.5401,37.9391,37.484,37.8019,194200.0
2008-07-18 10:30:00,60.59,60.65,60.34,60.55,220000.0,37.777,37.8144,37.6211,37.7521,220000.0
2008-07-18 10:35:00,60.55,61.01,60.54,60.69,372900.0,37.7521,38.0389,37.7458,37.8393,372900.0
2008-07-18 10:40:00,60.7,60.81,60.56,60.72,203000.0,37.8456,37.9142,37.7583,37.858,203000.0
2008-07-18 10:45:00,60.72,60.74,60.52,60.72,271800.0,37.858,37.8705,37.7333,37.858,271800.0
2008-07-18 10:50:00,60.7,60.85,60.4,60.51,234100.0,37.8456,37.9391,37.6585,37.7271,234100.0
2008-07-18 10:55:00,60.42,60.48,59.8,60.01,187000.0,37.671,37.7084,37.2844,37.4154,187000.0
2008-07-18 11:00:00,60.02,60.12,59.72,59.99,203800.0,37.4216,37.484,37.2346,37.4029,203800.0
2008-07-18 11:05:00,59.99,60.39,59.95,60.15,142800.0,37.4029,37.6523,37.378,37.5027,142800.0
2008-07-18 11:10:00,60.16,60.52,59.85,60.05,277300.0,37.5089,37.7333,37.3156,37.4403,277300.0
2008-07-18 11:15:00,60.06,60.25,59.92,59.93,146100.0,37.4465,37.565,37.3593,37.3655,146100.0
2008-07-18 11:20:00,59.96,60.0,59.62,59.68,177800.0,37.3842,37.4091,37.1722,37.2096,177800.0
2008-07-18 11:25:00,59.71,60.12,59.66,60.06,138500.0,37.2283,37.484,37.1971,37.4465,138500.0
2008-07-18 11:30:00,60.07,60.27,59.7,59.72,98400.0,37.4528,37.5775,37.2221,37.2346,98400.0
2008-07-18 11:35:00,59.72,59.9,59.71,59.9,143600.0,37.2346,37.3468,37.2283,37.3468,143600.0
2008-07-18 11:40:00,59.9,59.99,59.79,59.8,71000.0,37.3468,37.4029,37.2782,37.2844,71000.0
2008-07-18 11:45:00,59.8,59.95,59.7,59.79,112800.0,37.2844,37.378,37.2221,37.2782,112800.0
2008-07-18 11:50:00,59.79,59.95,59.59,59.79,104100.0,37.2782,37.378,37.1535,37.2782,104100.0
2008-07-18 11:55:00,59.79,59.88,59.69,59.7,89300.0,37.2782,37.3343,37.2159,37.2221,89300.0
2008-07-18 12:00:00,59.7,59.88,59.63,59.75,89000.0,37.2221,37.3343,37.1784,37.2533,89000.0
2008-07-18 12:05:00,59.75,59.84,59.64,59.71,65800.0,37.2533,37.3094,37.1847,37.2283,65800.0
2008-07-18 12:10:00,59.73,59.75,59.24,59.47,156200.0,37.2408,37.2533,36.9353,37.0787,156200.0
2008-07-18 12:15:00,59.45,59.57,59.01,59.1,124000.0,37.0662,37.141,36.7919,36.848,124000.0
2008-07-18 12:20:00,59.08,59.18,58.67,58.91,185600.0,36.8355,36.8979,36.5799,36.7295,185600.0
2008-07-18 12:25:00,58.9,59.11,58.75,58.79,123700.0,36.7233,36.8542,36.6298,36.6547,123700.0
2008-07-18 12:30:00,58.8,59.19,58.75,59.13,134200.0,36.661,36.9041,36.6298,36.8667,134200.0
2008-07-18 12:35:00,59.12,59.47,59.1,59.43,161100.0,36.8605,37.0787,36.848,37.0537,161100.0
2008-07-18 12:40:00,59.4,59.48,59.15,59.3,171300.0,37.035,37.0849,36.8792,36.9727,171300.0
2008-07-18 12:45:00,59.3,59.48,59.21,59.29,78200.0,36.9727,37.0849,36.9166,36.9665,78200.0
2008-07-18 12:50:00,59.25,59.27,59.0,59.05,65300.0,36.9415,36.954,36.7856,36.8168,65300.0
2008-07-18 12:55:00,59.05,59.15,58.81,59.08,130800.0,36.8168,36.8792,36.6672,36.8355,130800.0
2008-07-18 13:00:00,59.07,59.09,58.94,59.03,57400.0,36.8293,36.8418,36.7482,36.8044,57400.0
2008-07-18 13:05:00,59.01,59.15,58.9,59.0,99600.0,36.7919,36.8792,36.7233,36.7856,99600.0
2008-07-18 13:10:00,59.01,59.42,58.99,59.42,80600.0,36.7919,37.0475,36.7794,37.0475,80600.0
2008-07-18 13:15:00,59.4,59.56,59.25,59.33,111500.0,37.035,37.1348,36.9415,36.9914,111500.0
2008-07-18 13:20:00,59.28,59.42,59.1,59.14,60900.0,36.9602,37.0475,36.848,36.8729,60900.0
2008-07-18 13:25:00,59.12,59.38,59.03,59.38,96500.0,36.8605,37.0226,36.8044,37.0226,96500.0
2008-07-18 13:30:00,59.36,59.6,59.25,59.35,131200.0,37.0101,37.1597,36.9415,37.0039,131200.0
2008-07-18 13:35:00,59.34,59.55,59.23,59.42,85200.0,36.9976,37.1286,36.9291,37.0475,85200.0
2008-07-18 13:40:00,59.42,59.6,59.41,59.45,116200.0,37.0475,37.1597,37.0413,37.0662,116200.0
2008-07-18 13:45:00,59.46,59.71,59.43,59.56,120100.0,37.0725,37.2283,37.0537,37.1348,120100.0
2008-07-18 13:50:00,59.55,59.78,59.52,59.76,75800.0,37.1286,37.272,37.1099,37.2595,75800.0
2008-07-18 13:55:00,59.76,59.89,59.66,59.81,100100.0,37.2595,37.3406,37.1971,37.2907,100100.0
2008-07-18 14:00:00,59.8,59.83,59.59,59.73,43800.0,37.2844,37.3031,37.1535,37.2408,43800.0
2008-07-18 14:05:00,59.75,59.76,59.57,59.68,49600.0,37.2533,37.2595,37.141,37.2096,49600.0
2008-07-18 14:10:00,59.69,59.79,59.61,59.71,76000.0,37.2159,37.2782,37.166,37.2283,76000.0
2008-07-18 14:15:00,59.69,59.83,59.56,59.62,227600.0,37.2159,37.3031,37.1348,37.1722,227600.0
2008-07-18 14:20:00,59.62,59.67,59.28,59.28,139000.0,37.1722,37.2034,36.9602,36.9602,139000.0
2008-07-18 14:25:00,59.31,59.33,58.93,59.19,211600.0,36.9789,36.9914,36.742,36.9041,211600.0
2008-07-18 14:30:00,59.22,59.25,58.78,58.94,110800.0,36.9228,36.9415,36.6485,36.7482,110800.0
2008-07-18 14:35:00,58.95,58.97,58.55,58.58,116500.0,36.7545,36.7669,36.5051,36.5238,116500.0
2008-07-18 14:40:00,58.55,58.63,58.3,58.32,302900.0,36.5051,36.555,36.3492,36.3617,302900.0
2008-07-18 14:45:00,58.34,58.84,58.28,58.84,204000.0,36.3741,36.6859,36.3367,36.6859,204000.0
2008-07-18 14:50:00,58.83,58.87,58.63,58.7,160800.0,36.6797,36.7046,36.555,36.5986,160800.0
2008-07-18 14:55:00,58.7,58.91,58.66,58.79,176200.0,36.5986,36.7295,36.5737,36.6547,176200.0
2008-07-18 15:00:00,58.78,58.86,58.7,58.78,240300.0,36.6485,36.6984,36.5986,36.6485,240300.0
2008-07-18 15:05:00,58.79,58.9,58.71,58.84,194600.0,36.6547,36.7233,36.6048,36.6859,194600.0
2008-07-18 15:10:00,58.85,59.09,58.84,59.0,199100.0,36.6921,36.8418,36.6859,36.7856,199100.0
2008-07-18 15:15:00,59.0,59.03,58.73,58.8,126800.0,36.7856,36.8044,36.6173,36.661,126800.0
2008-07-18 15:20:00,58.8,59.0,58.77,58.89,68400.0,36.661,36.7856,36.6422,36.7171,68400.0
2008-07-18 15:25:00,58.86,58.94,58.76,58.79,92000.0,36.6984,36.7482,36.636,36.6547,92000.0
2008-07-18 15:30:00,58.79,58.93,58.56,58.6,207300.0,36.6547,36.742,36.5113,36.5363,207300.0
2008-07-18 15:35:00,58.61,58.76,58.31,58.5,244400.0,36.5425,36.636,36.3554,36.4739,244400.0
2008-07-18 15:40:00,58.5,58.62,58.35,58.43,128900.0,36.4739,36.5487,36.3804,36.4303,128900.0
2008-07-18 15:45:00,58.41,58.41,58.13,58.19,270800.0,36.4178,36.4178,36.2432,36.2806,270800.0
2008-07-18 15:50:00,58.19,58.31,57.94,58.21,345600.0,36.2806,36.3554,36.1248,36.2931,345600.0
2008-07-18 15:55:00,58.21,58.51,58.19,58.48,345200.0,36.2931,36.4801,36.2806,36.4614,345200.0
2008-07-21 09:30:00,59.75,60.25,59.75,60.08,258900.0,37.2533,37.565,37.2533,37.459,258900.0
2008-07-21 09:35:00,60.08,60.48,59.77,59.83,247900.0,37.459,37.7084,37.2657,37.3031,247900.0
2008-07-21 09:40:00,59.77,59.89,59.3,59.64,217700.0,37.2657,37.3406,36.9727,37.1847,217700.0
2008-07-21 09:45:00,59.64,59.79,59.49,59.57,117500.0,37.1847,37.2782,37.0912,37.141,117500.0
2008-07-21 09:50:00,59.56,59.76,59.15,59.15,112000.0,37.1348,37.2595,36.8792,36.8792,112000.0
2008-07-21 09:55:00,59.16,59.48,59.0,59.31,231400.0,36.8854,37.0849,36.7856,36.9789,231400.0
2008-07-21 10:00:00,59.31,59.55,59.07,59.37,229100.0,36.9789,37.1286,36.8293,37.0163,229100.0
2008-07-21 10:05:00,59.37,59.65,59.3,59.55,131200.0,37.0163,37.1909,36.9727,37.1286,131200.0
2008-07-21 10:10:00,59.55,59.61,59.19,59.4,110800.0,37.1286,37.166,36.9041,37.035,110800.0
2008-07-21 10:15:00,59.35,59.6,59.26,59.55,179900.0,37.0039,37.1597,36.9478,37.1286,179900.0
2008-07-21 10:20:00,59.6,59.6,59.4,59.48,131600.0,37.1597,37.1597,37.035,37.0849,131600.0
2008-07-21 10:25:00,59.47,59.55,59.36,59.43,109400.0,37.0787,37.1286,37.0101,37.0537,109400.0
2008-07-21 10:30:00,59.42,59.45,59.21,59.33,118000.0,37.0475,37.0662,36.9166,36.9914,118000.0
2008-07-21 10:35:00,59.31,59.49,59.31,59.49,76600.0,36.9789,37.0912,36.9789,37.0912,76600.0
2008-07-21 10:40:00,59.49,59.5,59.13,59.28,145000.0,37.0912,37.0974,36.8667,36.9602,145000.0
2008-07-21 10:45:00,59.32,59.37,59.27,59.32,55900.0,36.9852,37.0163,36.954,36.9852,55900.0
2008-07-21 10:50:00,59.31,59.43,59.27,59.4,115700.0,36.9789,37.0537,36.954,37.035,115700.0
2008-07-21 10:55:00,59.43,59.59,59.42,59.55,107500.0,37.0537,37.1535,37.0475,37.1286,107500.0
2008-07-21 11:00:00,59.54,59.59,59.33,59.5,73500.0,37.1223,37.1535,36.9914,37.0974,73500.0
2008-07-21 11:05:00,59.48,59.61,59.45,59.49,90000.0,37.0849,37.166,37.0662,37.0912,90000.0
2008-07-21 11:10:00,59.48,59.62,59.48,59.52,89500.0,37.0849,37.1722,37.0849,37.1099,89500.0
2008-07-21 11:15:00,59.53,59.6,59.42,59.45,65200.0,37.1161,37.1597,37.0475,37.0662,65200.0
2008-07-21 11:20:00,59.46,59.5,59.4,59.48,63700.0,37.0725,37.0974,37.035,37.0849,63700.0
2008-07-21 11:25:00,59.48,59.55,59.42,59.48,107200.0,37.0849,37.1286,37.0475,37.0849,107200.0
2008-07-21 11:30:00,59.47,59.57,59.41,59.47,78000.0,37.0787,37.141,37.0413,37.0787,78000.0
2008-07-21 11:35:00,59.48,59.54,59.43,59.45,74000.0,37.0849,37.1223,37.0537,37.0662,74000.0
2008-07-21 11:40:00,59.48,59.53,59.35,59.43,58500.0,37.0849,37.1161,37.0039,37.0537,58500.0
2008-07-21 11:45:00,59.43,59.44,59.15,59.18,84100.0,37.0537,37.06,36.8792,36.8979,84100.0
2008-07-21 11:50:00,59.18,59.45,59.11,59.18,56100.0,36.8979,37.0662,36.8542,36.8979,56100.0
2008-07-21 11:55:00,59.19,59.5,59.13,59.33,79500.0,36.9041,37.0974,36.8667,36.9914,79500.0
2008-07-21 12:00:00,59.33,59.4,58.9,58.98,133500.0,36.9914,37.035,36.7233,36.7732,133500.0
2008-07-21 12:05:00,58.99,59.17,58.96,59.16,101500.0,36.7794,36.8916,36.7607,36.8854,101500.0
2008-07-21 12:10:00,59.17,59.4,59.17,59.37,40300.0,36.8916,37.035,36.8916,37.0163,40300.0
2008-07-21 12:15:00,59.37,59.53,59.35,59.49,66000.0,37.0163,37.1161,37.0039,37.0912,66000.0
2008-07-21 12:20:00,59.48,59.49,59.32,59.39,43500.0,37.0849,37.0912,36.9852,37.0288,43500.0
2008-07-21 12:25:00,59.4,59.54,59.37,59.53,94700.0,37.035,37.1223,37.0163,37.1161,94700.0
2008-07-21 12:30:00,59.53,59.7,59.47,59.5,48800.0,37.1161,37.2221,37.0787,37.0974,48800.0
2008-07-21 12:35:00,59.49,59.6,59.47,59.56,26200.0,37.0912,37.1597,37.0787,37.1348,26200.0
2008-07-21 12:40:00,59.56,59.67,59.51,59.63,49200.0,37.1348,37.2034,37.1036,37.1784,49200.0
2008-07-21 12:45:00,59.62,59.63,59.52,59.55,57200.0,37.1722,37.1784,37.1099,37.1286,57200.0
2008-07-21 12:50:00,59.56,59.58,59.52,59.52,17300.0,37.1348,37.1473,37.1099,37.1099,17300.0
2008-07-21 12:55:00,59.52,59.6,59.48,59.49,71200.0,37.1099,37.1597,37.0849,37.0912,71200.0
2008-07-21 13:00:00,59.48,59.51,59.41,59.5,47700.0,37.0849,37.1036,37.0413,37.0974,47700.0
2008-07-21 13:05:00,59.48,59.52,59.43,59.49,69900.0,37.0849,37.1099,37.0537,37.0912,69900.0
2008-07-21 13:10:00,59.49,59.52,59.43,59.48,110900.0,37.0912,37.1099,37.0537,37.0849,110900.0
2008-07-21 13:15:00,59.46,59.57,59.44,59.5,95200.0,37.0725,37.141,37.06,37.0974,95200.0
2008-07-21 13:20:00,59.49,59.56,59.4,59.53,66300.0,37.0912,37.1348,37.035,37.1161,66300.0
2008-07-21 13:25:00,59.53,59.7,59.51,59.68,48300.0,37.1161,37.2221,37.1036,37.2096,48300.0
2008-07-21 13:30:00,59.68,59.88,59.65,59.86,84300.0,37.2096,37.3343,37.1909,37.3218,84300.0
2008-07-21 13:35:00,59.87,59.89,59.68,59.7,67700.0,37.3281,37.3406,37.2096,37.2221,67700.0
2008-07-21 13:40:00,59.7,59.9,59.69,59.8,57800.0,37.2221,37.3468,37.2159,37.2844,57800.0
2008-07-21 13:45:00,59.78,59.8,59.63,59.78,48300.0,37.272,37.2844,37.1784,37.272,48300.0
2008-07-21 13:50:00,59.78,59.96,59.74,59.9,84400.0,37.272,37.3842,37.247,37.3468,84400.0
2008-07-21 13:55:00,59.85,59.93,59.85,59.93,47400.0,37.3156,37.3655,37.3156,37.3655,47400.0
2008-07-21 14:00:00,59.92,59.94,59.73,59.84,67500.0,37.3593,37.3717,37.2408,37.3094,67500.0
2008-07-21 14:05:00,59.8,60.1,59.8,60.03,68300.0,37.2844,37.4715,37.2844,37.4278,68300.0
2008-07-21 14:10:00,60.01,60.12,59.96,60.0,65800.0,37.4154,37.484,37.3842,37.4091,65800.0
2008-07-21 14:15:00,60.0,60.08,59.9,60.03,75000.0,37.4091,37.459,37.3468,37.4278,75000.0
2008-07-21 14:20:00,60.01,60.12,59.99,60.09,70200.0,37.4154,37.484,37.4029,37.4652,70200.0
2008-07-21 14:25:00,60.06,60.2,60.06,60.18,143700.0,37.4465,37.5338,37.4465,37.5214,143700.0
2008-07-21 14:30:00,60.19,60.23,60.11,60.2,74900.0,37.5276,37.5525,37.4777,37.5338,74900.0
2008-07-21 14:35:00,60.22,60.36,60.18,60.35,75000.0,37.5463,37.6336,37.5214,37.6274,75000.0
2008-07-21 14:40:00,60.33,60.46,60.26,60.42,105000.0,37.6149,37.6959,37.5712,37.671,105000.0
2008-07-21 14:45:00,60.42,60.64,60.4,60.58,74500.0,37.671,37.8082,37.6585,37.7708,74500.0
2008-07-21 14:50:00,60.57,60.78,60.5,60.68,98300.0,37.7645,37.8955,37.7209,37.8331,98300.0
2008-07-21 14:55:00,60.68,60.9,60.67,60.88,90700.0,37.8331,37.9703,37.8269,37.9578,90700.0
2008-07-21 15:00:00,60.88,60.9,60.54,60.56,164100.0,37.9578,37.9703,37.7458,37.7583,164100.0
2008-07-21 15:05:00,60.56,60.81,60.5,60.76,155900.0,37.7583,37.9142,37.7209,37.883,155900.0
2008-07-21 15:10:00,60.74,60.9,60.63,60.75,99200.0,37.8705,37.9703,37.8019,37.8767,99200.0
2008-07-21 15:15:00,60.75,60.97,60.74,60.91,99500.0,37.8767,38.0139,37.8705,37.9765,99500.0
2008-07-21 15:20:00,60.9,61.09,60.85,60.93,141700.0,37.9703,38.0887,37.9391,37.989,141700.0
2008-07-21 15:25:00,60.93,61.05,60.91,60.95,101000.0,37.989,38.0638,37.9765,38.0014,101000.0
2008-07-21 15:30:00,60.95,61.01,60.72,60.81,120000.0,38.0014,38.0389,37.858,37.9142,120000.0
2008-07-21 15:35:00,60.81,60.93,60.78,60.93,113300.0,37.9142,37.989,37.8955,37.989,113300.0
2008-07-21 15:40:00,60.93,61.06,60.83,60.87,149500.0,37.989,38.07,37.9266,37.9516,149500.0
2008-07-21 15:45:00,60.87,61.01,60.86,60.92,167500.0,37.9516,38.0389,37.9453,37.9827,167500.0
2008-07-21 15:50:00,60.93,61.0,60.74,60.88,152300.0,37.989,38.0326,37.8705,37.9578,152300.0
2008-07-21 15:55:00,60.86,61.01,60.86,60.94,180000.0,37.9453,38.0389,37.9453,37.9952,180000.0
2008-07-22 09:30:00,60.91,60.95,59.96,60.22,154700.0,37.9765,38.0014,37.3842,37.5463,154700.0
2008-07-22 09:35:00,60.21,60.26,59.62,59.72,79000.0,37.5401,37.5712,37.1722,37.2346,79000.0
2008-07-22 09:40:00,59.7,60.12,59.65,60.12,137100.0,37.2221,37.484,37.1909,37.484,137100.0
2008-07-22 09:45:00,60.12,60.19,59.67,59.86,173700.0,37.484,37.5276,37.2034,37.3218,173700.0
2008-07-22 09:50:00,59.88,60.09,59.46,59.98,166600.0,37.3343,37.4652,37.0725,37.3967,166600.0
2008-07-22 09:55:00,59.99,60.09,59.65,59.85,104000.0,37.4029,37.4652,37.1909,37.3156,104000.0
2008-07-22 10:00:00,59.86,59.86,59.06,59.1,158000.0,37.3218,37.3218,36.8231,36.848,158000.0
2008-07-22 10:05:00,59.12,59.28,59.0,59.11,124900.0,36.8605,36.9602,36.7856,36.8542,124900.0
2008-07-22 10:10:00,59.09,59.29,58.94,59.07,135600.0,36.8418,36.9665,36.7482,36.8293,135600.0
2008-07-22 10:15:00,59.08,59.41,59.01,59.07,135200.0,36.8355,37.0413,36.7919,36.8293,135200.0
2008-07-22 10:20:00,59.06,59.08,58.8,58.96,95200.0,36.8231,36.8355,36.661,36.7607,95200.0
2008-07-22 10:25:00,59.04,59.26,58.94,59.26,107500.0,36.8106,36.9478,36.7482,36.9478,107500.0
2008-07-22 10:30:00,59.23,59.34,59.2,59.26,104200.0,36.9291,36.9976,36.9103,36.9478,104200.0
2008-07-22 10:35:00,59.28,59.41,59.28,59.3,84700.0,36.9602,37.0413,36.9602,36.9727,84700.0
2008-07-22 10:40:00,59.31,59.5,59.28,59.36,99600.0,36.9789,37.0974,36.9602,37.0101,99600.0
2008-07-22 10:45:00,59.34,59.39,59.19,59.26,161800.0,36.9976,37.0288,36.9041,36.9478,161800.0
2008-07-22 10:50:00,59.23,59.46,59.16,59.23,129400.0,36.9291,37.0725,36.8854,36.9291,129400.0
2008-07-22 10:55:00,59.24,59.66,59.21,59.63,89600.0,36.9353,37.1971,36.9166,37.1784,89600.0
2008-07-22 11:00:00,59.63,59.73,59.27,59.3,174600.0,37.1784,37.2408,36.954,36.9727,174600.0
2008-07-22 11:05:00,59.28,59.39,59.22,59.24,78900.0,36.9602,37.0288,36.9228,36.9353,78900.0
2008-07-22 11:10:00,59.24,59.5,59.22,59.5,80900.0,36.9353,37.0974,36.9228,37.0974,80900.0
2008-07-22 11:15:00,59.5,59.61,59.33,59.55,70400.0,37.0974,37.166,36.9914,37.1286,70400.0
2008-07-22 11:20:00,59.54,59.61,59.33,59.52,46000.0,37.1223,37.166,36.9914,37.1099,46000.0
2008-07-22 11:25:00,59.54,59.67,59.38,59.59,100300.0,37.1223,37.2034,37.0226,37.1535,100300.0
2008-07-22 11:30:00,59.58,59.63,59.36,59.44,95600.0,37.1473,37.1784,37.0101,37.06,95600.0
2008-07-22 11:35:00,59.45,59.75,59.43,59.72,75200.0,37.0662,37.2533,37.0537,37.2346,75200.0
2008-07-22 11:40:00,59.69,59.85,59.69,59.75,50700.0,37.2159,37.3156,37.2159,37.2533,50700.0
2008-07-22 11:45:00,59.74,59.85,59.61,59.85,45700.0,37.247,37.3156,37.166,37.3156,45700.0
2008-07-22 11:50:00,59.85,59.9,59.7,59.85,34700.0,37.3156,37.3468,37.2221,37.3156,34700.0
2008-07-22 11:55:00,59.86,60.22,59.86,60.08,95200.0,37.3218,37.5463,37.3218,37.459,95200.0
2008-07-22 12:00:00,60.09,60.16,59.94,59.95,81800.0,37.4652,37.5089,37.3717,37.378,81800.0
2008-07-22 12:05:00,59.94,60.0,59.8,59.96,57500.0,37.3717,37.4091,37.2844,37.3842,57500.0
2008-07-22 12:10:00,59.96,59.99,59.76,59.91,27900.0,37.3842,37.4029,37.2595,37.353,27900.0
2008-07-22 12:15:00,59.9,60.02,59.82,59.84,40700.0,37.3468,37.4216,37.2969,37.3094,40700.0
2008-07-22 12:20:00,59.85,59.87,59.51,59.56,32200.0,37.3156,37.3281,37.1036,37.1348,32200.0
2008-07-22 12:25:00,59.58,59.62,59.27,59.4,69500.0,37.1473,37.1722,36.954,37.035,69500.0
2008-07-22 12:30:00,59.4,59.48,59.34,59.38,54200.0,37.035,37.0849,36.9976,37.0226,54200.0
2008-07-22 12:35:00,59.36,59.47,59.31,59.41,64900.0,37.0101,37.0787,36.9789,37.0413,64900.0
2008-07-22 12:40:00,59.42,59.49,59.28,59.45,81500.0,37.0475,37.0912,36.9602,37.0662,81500.0
2008-07-22 12:45:00,59.47,59.66,59.42,59.51,73500.0,37.0787,37.1971,37.0475,37.1036,73500.0
2008-07-22 12:50:00,59.53,59.62,59.4,59.56,45700.0,37.1161,37.1722,37.035,37.1348,45700.0
2008-07-22 12:55:00,59.52,59.68,59.52,59.58,51900.0,37.1099,37.2096,37.1099,37.1473,51900.0
2008-07-22 13:00:00,59.6,59.62,59.49,59.52,23600.0,37.1597,37.1722,37.0912,37.1099,23600.0
2008-07-22 13:05:00,59.51,59.53,59.47,59.51,19800.0,37.1036,37.1161,37.0787,37.1036,19800.0
2008-07-22 13:10:00,59.51,59.53,59.42,59.45,24600.0,37.1036,37.1161,37.0475,37.0662,24600.0
2008-07-22 13:15:00,59.47,59.63,59.43,59.58,30600.0,37.0787,37.1784,37.0537,37.1473,30600.0
2008-07-22 13:20:00,59.57,59.62,59.47,59.54,31600.0,37.141,37.1722,37.0787,37.1223,31600.0
2008-07-22 13:25:00,59.53,59.79,59.5,59.71,85100.0,37.1161,37.2782,37.0974,37.2283,85100.0
2008-07-22 13:30:00,59.71,59.83,59.67,59.76,93300.0,37.2283,37.3031,37.2034,37.2595,93300.0
2008-07-22 13:35:00,59.76,59.9,59.74,59.85,72300.0,37.2595,37.3468,37.247,37.3156,72300.0
2008-07-22 13:40:00,59.86,59.99,59.85,59.97,69400.0,37.3218,37.4029,37.3156,37.3904,69400.0
2008-07-22 13:45:00,59.99,60.0,59.84,59.87,33300.0,37.4029,37.4091,37.3094,37.3281,33300.0
2008-07-22 13:50:00,59.87,59.97,59.83,59.86,27800.0,37.3281,37.3904,37.3031,37.3218,27800.0
2008-07-22 13:55:00,59.83,59.83,59.64,59.74,61300.0,37.3031,37.3031,37.1847,37.247,61300.0
2008-07-22 14:00:00,59.75,59.88,59.65,59.71,81000.0,37.2533,37.3343,37.1909,37.2283,81000.0
2008-07-22 14:05:00,59.71,59.78,59.65,59.75,43700.0,37.2283,37.272,37.1909,37.2533,43700.0
2008-07-22 14:10:00,59.74,59.87,59.73,59.78,80000.0,37.247,37.3281,37.2408,37.272,80000.0
2008-07-22 14:15:00,59.79,59.9,59.74,59.76,66900.0,37.2782,37.3468,37.247,37.2595,66900.0
2008-07-22 14:20:00,59.77,59.84,59.6,59.6,61000.0,37.2657,37.3094,37.1597,37.1597,61000.0
2008-07-22 14:25:00,59.57,59.81,59.46,59.81,58800.0,37.141,37.2907,37.0725,37.2907,58800.0
2008-07-22 14:30:00,59.82,59.86,59.66,59.74,49500.0,37.2969,37.3218,37.1971,37.247,49500.0
2008-07-22 14:35:00,59.74,59.91,59.68,59.87,51100.0,37.247,37.353,37.2096,37.3281,51100.0
2008-07-22 14:40:00,59.9,60.05,59.78,60.0,74900.0,37.3468,37.4403,37.272,37.4091,74900.0
2008-07-22 14:45:00,59.99,60.15,59.98,60.14,78300.0,37.4029,37.5027,37.3967,37.4964,78300.0
2008-07-22 14:50:00,60.12,60.25,60.08,60.14,106600.0,37.484,37.565,37.459,37.4964,106600.0
2008-07-22 14:55:00,60.15,60.16,59.95,60.01,82100.0,37.5027,37.5089,37.378,37.4154,82100.0
2008-07-22 15:00:00,60.0,60.11,59.88,59.9,71400.0,37.4091,37.4777,37.3343,37.3468,71400.0
2008-07-22 15:05:00,59.9,60.1,59.87,59.94,93200.0,37.3468,37.4715,37.3281,37.3717,93200.0
2008-07-22 15:10:00,59.95,60.14,59.94,59.99,83400.0,37.378,37.4964,37.3717,37.4029,83400.0
2008-07-22 15:15:00,60.0,60.03,59.65,59.7,73400.0,37.4091,37.4278,37.1909,37.2221,73400.0
2008-07-22 15:20:00,59.69,59.82,59.59,59.7,88100.0,37.2159,37.2969,37.1535,37.2221,88100.0
2008-07-22 15:25:00,59.7,59.82,59.67,59.78,81100.0,37.2221,37.2969,37.2034,37.272,81100.0
2008-07-22 15:30:00,59.76,59.82,59.7,59.81,97700.0,37.2595,37.2969,37.2221,37.2907,97700.0
2008-07-22 15:35:00,59.81,59.85,59.65,59.79,160900.0,37.2907,37.3156,37.1909,37.2782,160900.0
2008-07-22 15:40:00,59.8,60.02,59.79,59.95,135300.0,37.2844,37.4216,37.2782,37.378,135300.0
2008-07-22 15:45:00,59.94,60.02,59.87,59.92,137800.0,37.3717,37.4216,37.3281,37.3593,137800.0
2008-07-22 15:50:00,59.94,60.0,59.88,59.99,142100.0,37.3717,37.4091,37.3343,37.4029,142100.0
2008-07-22 15:55:00,59.99,60.15,59.94,60.0,193700.0,37.4029,37.5027,37.3717,37.4091,193700.0
2008-07-23 09:30:00,60.28,60.28,59.5,59.99,159500.0,37.5837,37.5837,37.0974,37.4029,159500.0
2008-07-23 09:35:00,60.06,60.09,59.51,59.66,72200.0,37.4465,37.4652,37.1036,37.1971,72200.0
2008-07-23 09:40:00,59.64,59.85,59.26,59.49,83600.0,37.1847,37.3156,36.9478,37.0912,83600.0
2008-07-23 09:45:00,59.49,59.54,59.13,59.22,123900.0,37.0912,37.1223,36.8667,36.9228,123900.0
2008-07-23 09:50:00,59.22,59.81,59.16,59.58,97500.0,36.9228,37.2907,36.8854,37.1473,97500.0
2008-07-23 09:55:00,59.57,59.7,59.18,59.24,95000.0,37.141,37.2221,36.8979,36.9353,95000.0
2008-07-23 10:00:00,59.18,59.23,58.97,58.97,72800.0,36.8979,36.9291,36.7669,36.7669,72800.0
2008-07-23 10:05:00,59.0,59.48,58.99,59.43,121200.0,36.7856,37.0849,36.7794,37.0537,121200.0
2008-07-23 10:10:00,59.41,59.41,59.05,59.1,45400.0,37.0413,37.0413,36.8168,36.848,45400.0
2008-07-23 10:15:00,59.09,59.34,59.04,59.24,117000.0,36.8418,36.9976,36.8106,36.9353,117000.0
2008-07-23 10:20:00,59.28,59.34,59.0,59.1,78400.0,36.9602,36.9976,36.7856,36.848,78400.0
2008-07-23 10:25:00,59.1,59.11,59.0,59.04,51900.0,36.848,36.8542,36.7856,36.8106,51900.0
2008-07-23 10:30:00,59.06,59.3,59.01,59.29,51200.0,36.8231,36.9727,36.7919,36.9665,51200.0
2008-07-23 10:35:00,59.28,59.42,58.78,58.88,132500.0,36.9602,37.0475,36.6485,36.7108,132500.0
2008-07-23 10:40:00,58.87,58.91,58.68,58.71,99200.0,36.7046,36.7295,36.5861,36.6048,99200.0
2008-07-23 10:45:00,58.72,58.79,58.66,58.74,64500.0,36.6111,36.6547,36.5737,36.6235,64500.0
2008-07-23 10:50:00,58.75,58.9,58.65,58.68,158500.0,36.6298,36.7233,36.5674,36.5861,158500.0
2008-07-23 10:55:00,58.65,59.1,58.65,58.88,85000.0,36.5674,36.848,36.5674,36.7108,85000.0
2008-07-23 11:00:00,58.89,59.38,58.84,59.17,160900.0,36.7171,37.0226,36.6859,36.8916,160900.0
2008-07-23 11:05:00,59.13,59.23,58.99,59.08,86300.0,36.8667,36.9291,36.7794,36.8355,86300.0
2008-07-23 11:10:00,59.09,59.16,58.89,58.97,89100.0,36.8418,36.8854,36.7171,36.7669,89100.0
2008-07-23 11:15:00,59.0,59.14,58.79,59.03,128700.0,36.7856,36.8729,36.6547,36.8044,128700.0
2008-07-23 11:20:00,59.06,59.32,59.0,59.17,95500.0,36.8231,36.9852,36.7856,36.8916,95500.0
2008-07-23 11:25:00,59.16,59.23,59.09,59.23,100700.0,36.8854,36.9291,36.8418,36.9291,100700.0
2008-07-23 11:30:00,59.22,59.23,59.05,59.11,34100.0,36.9228,36.9291,36.8168,36.8542,34100.0
2008-07-23 11:35:00,59.12,59.38,59.08,59.35,139000.0,36.8605,37.0226,36.8355,37.0039,139000.0
2008-07-23 11:40:00,59.35,59.47,59.3,59.36,77200.0,37.0039,37.0787,36.9727,37.0101,77200.0
2008-07-23 11:45:00,59.41,59.49,59.38,59.45,104200.0,37.0413,37.0912,37.0226,37.0662,104200.0
2008-07-23 11:50:00,59.44,59.68,59.43,59.66,97500.0,37.06,37.2096,37.0537,37.1971,97500.0
2008-07-23 11:55:00,59.67,59.76,59.56,59.74,93300.0,37.2034,37.2595,37.1348,37.247,93300.0
2008-07-23 12:00:00,59.74,59.74,59.49,59.59,40700.0,37.247,37.247,37.0912,37.1535,40700.0
2008-07-23 12:05:00,59.62,59.67,59.33,59.44,82300.0,37.1722,37.2034,36.9914,37.06,82300.0
2008-07-23 12:10:00,59.44,59.65,59.41,59.47,70500.0,37.06,37.1909,37.0413,37.0787,70500.0
2008-07-23 12:15:00,59.49,59.75,59.47,59.71,85700.0,37.0912,37.2533,37.0787,37.2283,85700.0
2008-07-23 12:20:00,59.72,59.98,59.59,59.92,37500.0,37.2346,37.3967,37.1535,37.3593,37500.0
2008-07-23 12:25:00,59.92,60.07,59.89,59.94,112900.0,37.3593,37.4528,37.3406,37.3717,112900.0
2008-07-23 12:30:00,59.96,59.97,59.63,59.7,34400.0,37.3842,37.3904,37.1784,37.2221,34400.0
2008-07-23 12:35:00,59.7,59.83,59.62,59.71,53800.0,37.2221,37.3031,37.1722,37.2283,53800.0
2008-07-23 12:40:00,59.7,59.74,59.61,59.68,32200.0,37.2221,37.247,37.166,37.2096,32200.0
2008-07-23 12:45:00,59.67,59.79,59.61,59.72,20900.0,37.2034,37.2782,37.166,37.2346,20900.0
2008-07-23 12:50:00,59.75,59.9,59.53,59.61,54100.0,37.2533,37.3468,37.1161,37.166,54100.0
2008-07-23 12:55:00,59.62,59.63,59.35,59.39,21200.0,37.1722,37.1784,37.0039,37.0288,21200.0
2008-07-23 13:00:00,59.41,59.51,59.35,59.49,34700.0,37.0413,37.1036,37.0039,37.0912,34700.0
2008-07-23 13:05:00,59.5,59.55,59.25,59.43,40800.0,37.0974,37.1286,36.9415,37.0537,40800.0
2008-07-23 13:10:00,59.44,59.45,59.25,59.35,37200.0,37.06,37.0662,36.9415,37.0039,37200.0
2008-07-23 13:15:00,59.35,59.46,59.35,59.44,16500.0,37.0039,37.0725,37.0039,37.06,16500.0
2008-07-23 13:20:00,59.45,59.58,59.43,59.47,18500.0,37.0662,37.1473,37.0537,37.0787,18500.0
2008-07-23 13:25:00,59.52,59.66,59.51,59.6,29300.0,37.1099,37.1971,37.1036,37.1597,29300.0
2008-07-23 13:30:00,59.59,59.6,59.39,59.53,26300.0,37.1535,37.1597,37.0288,37.1161,26300.0
2008-07-23 13:35:00,59.53,59.58,59.42,59.47,38300.0,37.1161,37.1473,37.0475,37.0787,38300.0
2008-07-23 13:40:00,59.48,59.58,59.33,59.56,74200.0,37.0849,37.1473,36.9914,37.1348,74200.0
2008-07-23 13:45:00,59.58,59.69,59.44,59.56,60800.0,37.1473,37.2159,37.06,37.1348,60800.0
2008-07-23 13:50:00,59.55,59.59,59.36,59.44,54000.0,37.1286,37.1535,37.0101,37.06,54000.0
2008-07-23 13:55:00,59.41,59.5,59.32,59.41,40700.0,37.0413,37.0974,36.9852,37.0413,40700.0
2008-07-23 14:00:00,59.4,59.56,59.38,59.44,33000.0,37.035,37.1348,37.0226,37.06,33000.0
2008-07-23 14:05:00,59.43,59.62,59.42,59.51,91500.0,37.0537,37.1722,37.0475,37.1036,91500.0
2008-07-23 14:10:00,59.51,59.6,59.47,59.52,63400.0,37.1036,37.1597,37.0787,37.1099,63400.0
2008-07-23 14:15:00,59.54,59.59,59.37,59.39,39700.0,37.1223,37.1535,37.0163,37.0288,39700.0
2008-07-23 14:20:00,59.4,59.48,59.33,59.36,63700.0,37.035,37.0849,36.9914,37.0101,63700.0
2008-07-23 14:25:00,59.35,59.38,59.29,59.37,35000.0,37.0039,37.0226,36.9665,37.0163,35000.0
2008-07-23 14:30:00,59.38,59.55,59.27,59.32,85100.0,37.0226,37.1286,36.954,36.9852,85100.0
2008-07-23 14:35:00,59.32,59.42,59.25,59.25,64500.0,36.9852,37.0475,36.9415,36.9415,64500.0
2008-07-23 14:40:00,59.25,59.32,59.15,59.17,64900.0,36.9415,36.9852,36.8792,36.8916,64900.0
2008-07-23 14:45:00,59.15,59.22,59.05,59.16,70900.0,36.8792,36.9228,36.8168,36.8854,70900.0
2008-07-23 14:50:00,59.15,59.17,59.09,59.11,35700.0,36.8792,36.8916,36.8418,36.8542,35700.0
2008-07-23 14:55:00,59.1,59.19,59.02,59.04,32200.0,36.848,36.9041,36.7981,36.8106,32200.0
2008-07-23 15:00:00,59.03,59.08,58.88,58.97,94200.0,36.8044,36.8355,36.7108,36.7669,94200.0
2008-07-23 15:05:00,58.98,59.06,58.93,59.0,153900.0,36.7732,36.8231,36.742,36.7856,153900.0
2008-07-23 15:10:00,58.98,59.04,58.88,58.98,99700.0,36.7732,36.8106,36.7108,36.7732,99700.0
2008-07-23 15:15:00,58.98,59.01,58.86,58.97,52400.0,36.7732,36.7919,36.6984,36.7669,52400.0
2008-07-23 15:20:00,58.96,58.96,58.7,58.8,126500.0,36.7607,36.7607,36.5986,36.661,126500.0
2008-07-23 15:25:00,58.79,58.84,58.52,58.56,114100.0,36.6547,36.6859,36.4864,36.5113,114100.0
2008-07-23 15:30:00,58.54,58.66,58.39,58.52,129800.0,36.4988,36.5737,36.4053,36.4864,129800.0
2008-07-23 15:35:00,58.54,58.62,58.25,58.35,116000.0,36.4988,36.5487,36.318,36.3804,116000.0
2008-07-23 15:40:00,58.38,58.43,58.17,58.25,81900.0,36.3991,36.4303,36.2682,36.318,81900.0
2008-07-23 15:45:00,58.25,58.5,58.17,58.38,132100.0,36.318,36.4739,36.2682,36.3991,132100.0
2008-07-23 15:50:00,58.37,58.56,58.37,58.52,144100.0,36.3929,36.5113,36.3929,36.4864,144100.0
2008-07-23 15:55:00,58.52,58.63,58.46,58.59,150300.0,36.4864,36.555,36.449,36.53,150300.0
2008-07-24 09:30:00,58.3,58.31,57.77,58.0,129100.0,36.3492,36.3554,36.0188,36.1622,129100.0
2008-07-24 09:35:00,58.0,59.1,57.99,58.93,141200.0,36.1622,36.848,36.1559,36.742,141200.0
2008-07-24 09:40:00,58.9,58.9,58.45,58.57,81000.0,36.7233,36.7233,36.4427,36.5175,81000.0
2008-07-24 09:45:00,58.59,58.59,58.33,58.34,173800.0,36.53,36.53,36.3679,36.3741,173800.0
2008-07-24 09:50:00,58.33,58.43,58.1,58.33,94800.0,36.3679,36.4303,36.2245,36.3679,94800.0
2008-07-24 09:55:00,58.31,58.64,58.12,58.19,94200.0,36.3554,36.5612,36.237,36.2806,94200.0
2008-07-24 10:00:00,58.19,58.53,58.1,58.24,140700.0,36.2806,36.4926,36.2245,36.3118,140700.0
2008-07-24 10:05:00,58.25,58.4,58.1,58.32,173700.0,36.318,36.4116,36.2245,36.3617,173700.0
2008-07-24 10:10:00,58.32,58.39,58.18,58.25,139000.0,36.3617,36.4053,36.2744,36.318,139000.0
2008-07-24 10:15:00,58.24,58.29,58.18,58.19,112100.0,36.3118,36.343,36.2744,36.2806,112100.0
2008-07-24 10:20:00,58.19,58.27,58.02,58.05,53400.0,36.2806,36.3305,36.1746,36.1933,53400.0
2008-07-24 10:25:00,58.04,58.2,57.98,58.13,101800.0,36.1871,36.2869,36.1497,36.2432,101800.0
2008-07-24 10:30:00,58.13,58.29,58.03,58.03,70400.0,36.2432,36.343,36.1809,36.1809,70400.0
2008-07-24 10:35:00,58.01,58.18,57.79,57.84,128700.0,36.1684,36.2744,36.0312,36.0624,128700.0
2008-07-24 10:40:00,57.84,57.94,57.75,57.86,87800.0,36.0624,36.1248,36.0063,36.0749,87800.0
2008-07-24 10:45:00,57.89,58.0,57.75,57.84,75500.0,36.0936,36.1622,36.0063,36.0624,75500.0
2008-07-24 10:50:00,57.84,57.89,57.43,57.5,127800.0,36.0624,36.0936,35.8068,35.8504,127800.0
2008-07-24 10:55:00,57.5,57.5,56.93,56.93,153100.0,35.8504,35.8504,35.495,35.495,153100.0
2008-07-24 11:00:00,56.92,57.32,56.85,57.32,107200.0,35.4888,35.7382,35.4452,35.7382,107200.0
2008-07-24 11:05:00,57.34,57.41,56.8,56.91,151200.0,35.7507,35.7943,35.414,35.4826,151200.0
2008-07-24 11:10:00,56.9,56.95,56.28,56.3,297100.0,35.4763,35.5075,35.0898,35.1022,297100.0
2008-07-24 11:15:00,56.29,56.49,56.23,56.38,142900.0,35.096,35.2207,35.0586,35.1521,142900.0
2008-07-24 11:20:00,56.38,56.41,56.25,56.36,92400.0,35.1521,35.1708,35.0711,35.1396,92400.0
2008-07-24 11:25:00,56.38,56.77,56.38,56.72,191700.0,35.1521,35.3953,35.1521,35.3641,191700.0
2008-07-24 11:30:00,56.73,56.73,56.46,56.56,137900.0,35.3703,35.3703,35.202,35.2643,137900.0
2008-07-24 11:35:00,56.58,56.81,56.56,56.63,99500.0,35.2768,35.4202,35.2643,35.308,99500.0
2008-07-24 11:40:00,56.64,56.65,56.49,56.54,71300.0,35.3142,35.3205,35.2207,35.2519,71300.0
2008-07-24 11:45:00,56.55,56.84,56.4,56.51,136200.0,35.2581,35.4389,35.1646,35.2332,136200.0
2008-07-24 11:50:00,56.54,56.56,56.19,56.22,76300.0,35.2519,35.2643,35.0337,35.0524,76300.0
2008-07-24 11:55:00,56.21,56.33,56.05,56.21,89000.0,35.0461,35.1209,34.9464,35.0461,89000.0
2008-07-24 12:00:00,56.22,56.43,56.19,56.41,82800.0,35.0524,35.1833,35.0337,35.1708,82800.0
2008-07-24 12:05:00,56.36,56.36,56.11,56.32,50200.0,35.1396,35.1396,34.9838,35.1147,50200.0
2008-07-24 12:10:00,56.32,56.58,56.26,56.56,49600.0,35.1147,35.2768,35.0773,35.2643,49600.0
2008-07-24 12:15:00,56.59,56.87,56.52,56.6,77600.0,35.283,35.4576,35.2394,35.2893,77600.0
2008-07-24 12:20:00,56.6,56.8,56.6,56.66,35800.0,35.2893,35.414,35.2893,35.3267,35800.0
2008-07-24 12:25:00,56.67,56.82,56.61,56.74,69700.0,35.3329,35.4265,35.2955,35.3766,69700.0
2008-07-24 12:30:00,56.77,56.87,56.68,56.83,31500.0,35.3953,35.4576,35.3392,35.4327,31500.0
2008-07-24 12:35:00,56.82,56.86,56.74,56.85,41900.0,35.4265,35.4514,35.3766,35.4452,41900.0
2008-07-24 12:40:00,56.85,56.99,56.79,56.87,78300.0,35.4452,35.5324,35.4077,35.4576,78300.0
2008-07-24 12:45:00,56.85,57.16,56.85,57.11,51900.0,35.4452,35.6384,35.4452,35.6073,51900.0
2008-07-24 12:50:00,57.11,57.13,57.0,57.0,48400.0,35.6073,35.6197,35.5387,35.5387,48400.0
2008-07-24 12:55:00,56.99,57.04,56.98,57.01,75200.0,35.5324,35.5636,35.5262,35.5449,75200.0
2008-07-24 13:00:00,57.0,57.09,56.99,57.04,66700.0,35.5387,35.5948,35.5324,35.5636,66700.0
2008-07-24 13:05:00,57.05,57.3,57.04,57.25,150800.0,35.5699,35.7257,35.5636,35.6945,150800.0
2008-07-24 13:10:00,57.25,57.32,57.02,57.04,190000.0,35.6945,35.7382,35.5511,35.5636,190000.0
2008-07-24 13:15:00,57.03,57.67,57.02,57.5,169900.0,35.5574,35.9564,35.5511,35.8504,169900.0
2008-07-24 13:20:00,57.5,57.5,57.05,57.17,116400.0,35.8504,35.8504,35.5699,35.6447,116400.0
2008-07-24 13:25:00,57.18,57.22,56.85,56.97,157500.0,35.6509,35.6758,35.4452,35.52,157500.0
2008-07-24 13:30:00,56.97,57.1,56.91,57.05,89200.0,35.52,35.601,35.4826,35.5699,89200.0
2008-07-24 13:35:00,57.03,57.11,56.66,56.76,102000.0,35.5574,35.6073,35.3267,35.389,102000.0
2008-07-24 13:40:00,56.74,56.75,56.41,56.49,72800.0,35.3766,35.3828,35.1708,35.2207,72800.0
2008-07-24 13:45:00,56.48,56.69,56.48,56.61,56400.0,35.2145,35.3454,35.2145,35.2955,56400.0
2008-07-24 13:50:00,56.62,56.64,56.5,56.51,61600.0,35.3018,35.3142,35.2269,35.2332,61600.0
2008-07-24 13:55:00,56.51,56.54,56.25,56.3,168300.0,35.2332,35.2519,35.0711,35.1022,168300.0
2008-07-24 14:00:00,56.31,56.42,56.28,56.31,149700.0,35.1085,35.1771,35.0898,35.1085,149700.0
2008-07-24 14:05:00,56.3,56.3,56.2,56.22,43600.0,35.1022,35.1022,35.0399,35.0524,43600.0
2008-07-24 14:10:00,56.23,56.24,56.0,56.02,152300.0,35.0586,35.0648,34.9152,34.9277,152300.0
2008-07-24 14:15:00,56.03,56.12,55.76,55.82,129200.0,34.9339,34.99,34.7656,34.803,129200.0
2008-07-24 14:20:00,55.82,56.29,55.81,56.2,96100.0,34.803,35.096,34.7967,35.0399,96100.0
2008-07-24 14:25:00,56.19,56.44,56.15,56.38,56000.0,35.0337,35.1895,35.0087,35.1521,56000.0
2008-07-24 14:30:00,56.38,56.41,56.25,56.29,101700.0,35.1521,35.1708,35.0711,35.096,101700.0
2008-07-24 14:35:00,56.29,56.29,56.02,56.12,104100.0,35.096,35.096,34.9277,34.99,104100.0
2008-07-24 14:40:00,56.13,56.16,56.03,56.12,41600.0,34.9962,35.0149,34.9339,34.99,41600.0
2008-07-24 14:45:00,56.13,56.22,56.06,56.19,49200.0,34.9962,35.0524,34.9526,35.0337,49200.0
2008-07-24 14:50:00,56.19,56.39,56.15,56.32,76900.0,35.0337,35.1584,35.0087,35.1147,76900.0
2008-07-24 14:55:00,56.32,56.33,56.23,56.27,102600.0,35.1147,35.1209,35.0586,35.0835,102600.0
2008-07-24 15:00:00,56.25,56.26,56.0,56.02,277900.0,35.0711,35.0773,34.9152,34.9277,277900.0
2008-07-24 15:05:00,56.01,56.27,56.0,56.07,151200.0,34.9214,35.0835,34.9152,34.9588,151200.0
2008-07-24 15:10:00,56.08,56.08,55.9,56.05,108800.0,34.9651,34.9651,34.8528,34.9464,108800.0
2008-07-24 15:15:00,56.05,56.07,55.97,56.0,180700.0,34.9464,34.9588,34.8965,34.9152,180700.0
2008-07-24 15:20:00,56.0,56.01,55.9,55.9,278800.0,34.9152,34.9214,34.8528,34.8528,278800.0
2008-07-24 15:25:00,55.9,56.05,55.9,55.99,199500.0,34.8528,34.9464,34.8528,34.909,199500.0
2008-07-24 15:30:00,55.98,56.05,55.94,55.98,214400.0,34.9027,34.9464,34.8778,34.9027,214400.0
2008-07-24 15:35:00,55.99,56.09,55.94,55.98,354500.0,34.909,34.9713,34.8778,34.9027,354500.0
2008-07-24 15:40:00,55.99,56.03,55.88,55.91,208600.0,34.909,34.9339,34.8404,34.8591,208600.0
2008-07-24 15:45:00,55.89,55.92,55.33,55.48,331700.0,34.8466,34.8653,34.4975,34.591,331700.0
2008-07-24 15:50:00,55.47,55.62,55.19,55.5,327800.0,34.5847,34.6783,34.4102,34.6034,327800.0
2008-07-24 15:55:00,55.5,56.0,55.5,55.77,610700.0,34.6034,34.9152,34.6034,34.7718,610700.0
2008-07-25 09:30:00,56.73,56.73,55.07,55.08,248400.0,35.3703,35.3703,34.3354,34.3416,248400.0
2008-07-25 09:35:00,55.07,55.58,54.97,55.06,370800.0,34.3354,34.6533,34.273,34.3291,370800.0
2008-07-25 09:40:00,55.07,55.17,54.85,55.04,385800.0,34.3354,34.3977,34.1982,34.3166,385800.0
2008-07-25 09:45:00,55.05,55.71,54.85,55.5,298200.0,34.3229,34.7344,34.1982,34.6034,298200.0
2008-07-25 09:50:00,55.54,55.76,55.36,55.52,186800.0,34.6284,34.7656,34.5162,34.6159,186800.0
2008-07-25 09:55:00,55.51,55.97,55.24,55.95,262800.0,34.6097,34.8965,34.4413,34.884,262800.0
2008-07-25 10:00:00,55.94,56.28,55.59,56.28,270600.0,34.8778,35.0898,34.6596,35.0898,270600.0
2008-07-25 10:05:00,56.29,56.3,55.73,56.0,201900.0,35.096,35.1022,34.7469,34.9152,201900.0
2008-07-25 10:10:00,56.01,56.37,56.0,56.23,212400.0,34.9214,35.1459,34.9152,35.0586,212400.0
2008-07-25 10:15:00,56.21,56.41,56.19,56.33,261700.0,35.0461,35.1708,35.0337,35.1209,261700.0
2008-07-25 10:20:00,56.33,56.64,56.1,56.15,165800.0,35.1209,35.3142,34.9775,35.0087,165800.0
2008-07-25 10:25:00,56.17,56.32,56.0,56.15,101800.0,35.0212,35.1147,34.9152,35.0087,101800.0
2008-07-25 10:30:00,56.16,56.21,56.02,56.05,91600.0,35.0149,35.0461,34.9277,34.9464,91600.0
2008-07-25 10:35:00,56.05,56.2,55.77,55.79,139000.0,34.9464,35.0399,34.7718,34.7843,139000.0
2008-07-25 10:40:00,55.81,56.15,55.78,56.13,74600.0,34.7967,35.0087,34.778,34.9962,74600.0
2008-07-25 10:45:00,56.12,56.52,56.07,56.5,121400.0,34.99,35.2394,34.9588,35.2269,121400.0
2008-07-25 10:50:00,56.52,56.65,56.39,56.42,137100.0,35.2394,35.3205,35.1584,35.1771,137100.0
2008-07-25 10:55:00,56.43,56.58,56.25,56.43,175400.0,35.1833,35.2768,35.0711,35.1833,175400.0
2008-07-25 11:00:00,56.44,56.57,56.41,56.43,57600.0,35.1895,35.2706,35.1708,35.1833,57600.0
2008-07-25 11:05:00,56.45,56.6,56.36,56.36,72700.0,35.1958,35.2893,35.1396,35.1396,72700.0
2008-07-25 11:10:00,56.34,56.35,56.14,56.34,85500.0,35.1272,35.1334,35.0025,35.1272,85500.0
2008-07-25 11:15:00,56.34,56.52,56.27,56.47,57900.0,35.1272,35.2394,35.0835,35.2082,57900.0
2008-07-25 11:20:00,56.47,56.53,56.33,56.39,51600.0,35.2082,35.2456,35.1209,35.1584,51600.0
2008-07-25 11:25:00,56.42,56.51,56.36,56.5,43500.0,35.1771,35.2332,35.1396,35.2269,43500.0
2008-07-25 11:30:00,56.5,56.65,56.48,56.6,115600.0,35.2269,35.3205,35.2145,35.2893,115600.0
2008-07-25 11:35:00,56.59,56.8,56.5,56.77,75800.0,35.283,35.414,35.2269,35.3953,75800.0
2008-07-25 11:40:00,56.77,56.8,56.68,56.74,81500.0,35.3953,35.414,35.3392,35.3766,81500.0
2008-07-25 11:45:00,56.74,56.79,56.7,56.76,53600.0,35.3766,35.4077,35.3516,35.389,53600.0
2008-07-25 11:50:00,56.75,56.78,56.63,56.69,81600.0,35.3828,35.4015,35.308,35.3454,81600.0
2008-07-25 11:55:00,56.7,56.75,56.65,56.73,37700.0,35.3516,35.3828,35.3205,35.3703,37700.0
2008-07-25 12:00:00,56.71,56.78,56.67,56.72,67100.0,35.3579,35.4015,35.3329,35.3641,67100.0
2008-07-25 12:05:00,56.73,56.82,56.71,56.75,181500.0,35.3703,35.4265,35.3579,35.3828,181500.0
2008-07-25 12:10:00,56.75,56.85,56.57,56.76,134300.0,35.3828,35.4452,35.2706,35.389,134300.0
2008-07-25 12:15:00,56.77,56.79,56.64,56.75,49400.0,35.3953,35.4077,35.3142,35.3828,49400.0
2008-07-25 12:20:00,56.75,56.85,56.74,56.82,114500.0,35.3828,35.4452,35.3766,35.4265,114500.0
2008-07-25 12:25:00,56.82,56.85,56.62,56.66,57600.0,35.4265,35.4452,35.3018,35.3267,57600.0
2008-07-25 12:30:00,56.65,56.82,56.65,56.69,75700.0,35.3205,35.4265,35.3205,35.3454,75700.0
2008-07-25 12:35:00,56.7,56.71,56.55,56.7,60600.0,35.3516,35.3579,35.2581,35.3516,60600.0
2008-07-25 12:40:00,56.67,56.69,56.45,56.57,54700.0,35.3329,35.3454,35.1958,35.2706,54700.0
2008-07-25 12:45:00,56.57,56.73,56.47,56.62,53600.0,35.2706,35.3703,35.2082,35.3018,53600.0
2008-07-25 12:50:00,56.61,56.75,56.6,56.66,32300.0,35.2955,35.3828,35.2893,35.3267,32300.0
2008-07-25 12:55:00,56.66,56.73,56.53,56.71,35800.0,35.3267,35.3703,35.2456,35.3579,35800.0
2008-07-25 13:00:00,56.69,56.7,56.34,56.38,43900.0,35.3454,35.3516,35.1272,35.1521,43900.0
2008-07-25 13:05:00,56.38,56.38,56.24,56.32,60800.0,35.1521,35.1521,35.0648,35.1147,60800.0
2008-07-25 13:10:00,56.32,56.49,56.28,56.32,58700.0,35.1147,35.2207,35.0898,35.1147,58700.0
2008-07-25 13:15:00,56.34,56.69,56.32,56.69,74300.0,35.1272,35.3454,35.1147,35.3454,74300.0
2008-07-25 13:20:00,56.67,56.76,56.49,56.53,68000.0,35.3329,35.389,35.2207,35.2456,68000.0
2008-07-25 13:25:00,56.53,56.66,56.14,56.2,85100.0,35.2456,35.3267,35.0025,35.0399,85100.0
2008-07-25 13:30:00,56.23,56.38,56.23,56.33,62400.0,35.0586,35.1521,35.0586,35.1209,62400.0
2008-07-25 13:35:00,56.32,56.39,56.18,56.3,52200.0,35.1147,35.1584,35.0274,35.1022,52200.0
2008-07-25 13:40:00,56.29,56.34,55.91,55.92,52100.0,35.096,35.1272,34.8591,34.8653,52100.0
2008-07-25 13:45:00,55.92,55.96,55.65,55.71,86000.0,34.8653,34.8903,34.697,34.7344,86000.0
2008-07-25 13:50:00,55.7,55.98,55.7,55.96,50100.0,34.7281,34.9027,34.7281,34.8903,50100.0
2008-07-25 13:55:00,55.94,56.23,55.93,56.23,46300.0,34.8778,35.0586,34.8715,35.0586,46300.0
2008-07-25 14:00:00,56.22,56.45,56.19,56.35,47300.0,35.0524,35.1958,35.0337,35.1334,47300.0
2008-07-25 14:05:00,56.35,56.35,56.1,56.12,44600.0,35.1334,35.1334,34.9775,34.99,44600.0
2008-07-25 14:10:00,56.1,56.27,56.1,56.16,54500.0,34.9775,35.0835,34.9775,35.0149,54500.0
2008-07-25 14:15:00,56.16,56.35,56.06,56.2,117400.0,35.0149,35.1334,34.9526,35.0399,117400.0
2008-07-25 14:20:00,56.21,56.31,55.99,56.0,46400.0,35.0461,35.1085,34.909,34.9152,46400.0
2008-07-25 14:25:00,56.0,56.08,55.95,55.99,34000.0,34.9152,34.9651,34.884,34.909,34000.0
2008-07-25 14:30:00,56.0,56.13,55.95,56.1,49300.0,34.9152,34.9962,34.884,34.9775,49300.0
2008-07-25 14:35:00,56.11,56.17,56.07,56.17,41700.0,34.9838,35.0212,34.9588,35.0212,41700.0
2008-07-25 14:40:00,56.16,56.19,56.09,56.13,40900.0,35.0149,35.0337,34.9713,34.9962,40900.0
2008-07-25 14:45:00,56.14,56.31,56.14,56.28,44600.0,35.0025,35.1085,35.0025,35.0898,44600.0
2008-07-25 14:50:00,56.26,56.31,56.13,56.28,49800.0,35.0773,35.1085,34.9962,35.0898,49800.0
2008-07-25 14:55:00,56.28,56.31,56.09,56.11,43200.0,35.0898,35.1085,34.9713,34.9838,43200.0
2008-07-25 15:00:00,56.1,56.16,55.95,56.1,76000.0,34.9775,35.0149,34.884,34.9775,76000.0
2008-07-25 15:05:00,56.1,56.14,56.05,56.08,51100.0,34.9775,35.0025,34.9464,34.9651,51100.0
2008-07-25 15:10:00,56.08,56.13,55.9,55.95,88800.0,34.9651,34.9962,34.8528,34.884,88800.0
2008-07-25 15:15:00,55.98,56.0,55.83,55.92,110500.0,34.9027,34.9152,34.8092,34.8653,110500.0
2008-07-25 15:20:00,55.92,55.95,55.67,55.78,134100.0,34.8653,34.884,34.7094,34.778,134100.0
2008-07-25 15:25:00,55.78,55.83,55.69,55.77,107300.0,34.778,34.8092,34.7219,34.7718,107300.0
2008-07-25 15:30:00,55.78,56.06,55.77,56.03,109400.0,34.778,34.9526,34.7718,34.9339,109400.0
2008-07-25 15:35:00,56.02,56.06,55.79,55.8,101200.0,34.9277,34.9526,34.7843,34.7905,101200.0
2008-07-25 15:40:00,55.8,56.02,55.79,56.01,126600.0,34.7905,34.9277,34.7843,34.9214,126600.0
2008-07-25 15:45:00,56.01,56.31,55.99,56.27,148400.0,34.9214,35.1085,34.909,35.0835,148400.0
2008-07-25 15:50:00,56.27,56.33,56.05,56.07,163100.0,35.0835,35.1209,34.9464,34.9588,163100.0
2008-07-25 15:55:00,56.07,56.18,55.75,56.07,264400.0,34.9588,35.0274,34.7593,34.9588,264400.0
2008-07-28 09:30:00,56.81,57.38,56.75,57.3,136300.0,35.4202,35.7756,35.3828,35.7257,136300.0
2008-07-28 09:35:00,57.25,57.59,57.11,57.3,134500.0,35.6945,35.9065,35.6073,35.7257,134500.0
2008-07-28 09:40:00,57.3,57.7,57.3,57.58,100200.0,35.7257,35.9751,35.7257,35.9003,100200.0
2008-07-28 09:45:00,57.62,57.65,57.18,57.5,115800.0,35.9252,35.9439,35.6509,35.8504,115800.0
2008-07-28 09:50:00,57.52,57.52,56.79,57.16,108200.0,35.8629,35.8629,35.4077,35.6384,108200.0
2008-07-28 09:55:00,57.15,57.35,56.99,57.33,85400.0,35.6322,35.7569,35.5324,35.7444,85400.0
2008-07-28 10:00:00,57.34,57.55,57.17,57.5,79900.0,35.7507,35.8816,35.6447,35.8504,79900.0
2008-07-28 10:05:00,57.5,57.5,57.02,57.3,101900.0,35.8504,35.8504,35.5511,35.7257,101900.0
2008-07-28 10:10:00,57.28,57.68,57.28,57.5,111200.0,35.7133,35.9626,35.7133,35.8504,111200.0
2008-07-28 10:15:00,57.49,57.92,57.36,57.67,108100.0,35.8442,36.1123,35.7631,35.9564,108100.0
2008-07-28 10:20:00,57.64,58.23,57.64,58.08,166300.0,35.9377,36.3056,35.9377,36.212,166300.0
2008-07-28 10:25:00,58.03,58.2,57.92,58.15,94300.0,36.1809,36.2869,36.1123,36.2557,94300.0
2008-07-28 10:30:00,58.12,58.15,57.75,57.79,63400.0,36.237,36.2557,36.0063,36.0312,63400.0
2008-07-28 10:35:00,57.81,57.88,57.59,57.83,55000.0,36.0437,36.0873,35.9065,36.0562,55000.0
2008-07-28 10:40:00,57.85,57.94,57.55,57.64,85100.0,36.0686,36.1248,35.8816,35.9377,85100.0
2008-07-28 10:45:00,57.64,57.85,57.44,57.81,67300.0,35.9377,36.0686,35.813,36.0437,67300.0
2008-07-28 10:50:00,57.81,57.99,57.8,57.92,71700.0,36.0437,36.1559,36.0375,36.1123,71700.0
2008-07-28 10:55:00,57.95,58.0,57.79,57.84,49000.0,36.131,36.1622,36.0312,36.0624,49000.0
2008-07-28 11:00:00,57.82,57.89,57.65,57.76,46300.0,36.0499,36.0936,35.9439,36.0125,46300.0
2008-07-28 11:05:00,57.76,57.91,57.66,57.8,62600.0,36.0125,36.106,35.9502,36.0375,62600.0
2008-07-28 11:10:00,57.81,57.81,57.6,57.61,41000.0,36.0437,36.0437,35.9128,35.919,41000.0
2008-07-28 11:15:00,57.61,57.62,57.37,57.37,60300.0,35.919,35.9252,35.7694,35.7694,60300.0
2008-07-28 11:20:00,57.38,57.66,57.26,57.48,92700.0,35.7756,35.9502,35.7008,35.838,92700.0
2008-07-28 11:25:00,57.47,57.69,57.47,57.54,45300.0,35.8317,35.9689,35.8317,35.8754,45300.0
2008-07-28 11:30:00,57.58,57.72,57.45,57.54,47900.0,35.9003,35.9876,35.8192,35.8754,47900.0
2008-07-28 11:35:00,57.51,57.53,57.24,57.25,22900.0,35.8567,35.8691,35.6883,35.6945,22900.0
2008-07-28 11:40:00,57.23,57.35,57.2,57.3,52200.0,35.6821,35.7569,35.6634,35.7257,52200.0
2008-07-28 11:45:00,57.32,57.41,57.24,57.39,42300.0,35.7382,35.7943,35.6883,35.7818,42300.0
2008-07-28 11:50:00,57.37,57.45,57.16,57.34,65700.0,35.7694,35.8192,35.6384,35.7507,65700.0
2008-07-28 11:55:00,57.34,57.47,57.25,57.31,58500.0,35.7507,35.8317,35.6945,35.732,58500.0
2008-07-28 12:00:00,57.26,57.5,57.25,57.39,42800.0,35.7008,35.8504,35.6945,35.7818,42800.0
2008-07-28 12:05:00,57.35,57.38,57.1,57.23,54800.0,35.7569,35.7756,35.601,35.6821,54800.0
2008-07-28 12:10:00,57.24,57.36,57.16,57.32,29400.0,35.6883,35.7631,35.6384,35.7382,29400.0
2008-07-28 12:15:00,57.34,57.53,57.32,57.35,33100.0,35.7507,35.8691,35.7382,35.7569,33100.0
2008-07-28 12:20:00,57.36,57.38,57.3,57.34,44700.0,35.7631,35.7756,35.7257,35.7507,44700.0
2008-07-28 12:25:00,57.33,57.55,57.33,57.52,34500.0,35.7444,35.8816,35.7444,35.8629,34500.0
2008-07-28 12:30:00,57.52,57.61,57.45,57.47,22200.0,35.8629,35.919,35.8192,35.8317,22200.0
2008-07-28 12:35:00,57.45,57.48,57.36,57.48,31600.0,35.8192,35.838,35.7631,35.838,31600.0
2008-07-28 12:40:00,57.48,57.82,57.46,57.65,51800.0,35.838,36.0499,35.8255,35.9439,51800.0
2008-07-28 12:45:00,57.66,57.89,57.59,57.7,36000.0,35.9502,36.0936,35.9065,35.9751,36000.0
2008-07-28 12:50:00,57.7,57.71,57.46,57.46,21100.0,35.9751,35.9814,35.8255,35.8255,21100.0
2008-07-28 12:55:00,57.48,57.63,57.36,57.63,23600.0,35.838,35.9315,35.7631,35.9315,23600.0
2008-07-28 13:00:00,57.62,57.63,57.48,57.5,17300.0,35.9252,35.9315,35.838,35.8504,17300.0
2008-07-28 13:05:00,57.54,57.6,57.33,57.42,52100.0,35.8754,35.9128,35.7444,35.8005,52100.0
2008-07-28 13:10:00,57.45,57.63,57.35,57.57,38100.0,35.8192,35.9315,35.7569,35.8941,38100.0
2008-07-28 13:15:00,57.57,57.68,57.47,57.57,27700.0,35.8941,35.9626,35.8317,35.8941,27700.0
2008-07-28 13:20:00,57.54,57.57,57.3,57.34,27600.0,35.8754,35.8941,35.7257,35.7507,27600.0
2008-07-28 13:25:00,57.34,57.54,57.21,57.39,40800.0,35.7507,35.8754,35.6696,35.7818,40800.0
2008-07-28 13:30:00,57.4,57.54,57.28,57.32,40800.0,35.7881,35.8754,35.7133,35.7382,40800.0
2008-07-28 13:35:00,57.31,57.4,57.24,57.3,69000.0,35.732,35.7881,35.6883,35.7257,69000.0
2008-07-28 13:40:00,57.3,57.5,57.27,57.48,35000.0,35.7257,35.8504,35.707,35.838,35000.0
2008-07-28 13:45:00,57.48,57.62,57.48,57.61,39400.0,35.838,35.9252,35.838,35.919,39400.0
2008-07-28 13:50:00,57.6,57.79,57.57,57.67,72500.0,35.9128,36.0312,35.8941,35.9564,72500.0
2008-07-28 13:55:00,57.67,57.95,57.67,57.81,100000.0,35.9564,36.131,35.9564,36.0437,100000.0
2008-07-28 14:00:00,57.81,57.88,57.74,57.81,35500.0,36.0437,36.0873,36.0001,36.0437,35500.0
2008-07-28 14:05:00,57.8,57.95,57.74,57.77,113100.0,36.0375,36.131,36.0001,36.0188,113100.0
2008-07-28 14:10:00,57.77,57.87,57.66,57.66,121200.0,36.0188,36.0811,35.9502,35.9502,121200.0
2008-07-28 14:15:00,57.67,57.78,57.53,57.67,93200.0,35.9564,36.025,35.8691,35.9564,93200.0
2008-07-28 14:20:00,57.67,57.84,57.61,57.72,91000.0,35.9564,36.0624,35.919,35.9876,91000.0
2008-07-28 14:25:00,57.68,57.77,57.41,57.41,52400.0,35.9626,36.0188,35.7943,35.7943,52400.0
2008-07-28 14:30:00,57.39,57.66,57.39,57.44,60100.0,35.7818,35.9502,35.7818,35.813,60100.0
2008-07-28 14:35:00,57.47,57.7,57.47,57.6,64600.0,35.8317,35.9751,35.8317,35.9128,64600.0
2008-07-28 14:40:00,57.56,57.65,57.35,57.38,52000.0,35.8878,35.9439,35.7569,35.7756,52000.0
2008-07-28 14:45:00,57.37,57.6,57.27,57.28,61000.0,35.7694,35.9128,35.707,35.7133,61000.0
2008-07-28 14:50:00,57.28,57.46,57.26,57.45,39400.0,35.7133,35.8255,35.7008,35.8192,39400.0
2008-07-28 14:55:00,57.47,57.57,57.32,57.44,42000.0,35.8317,35.8941,35.7382,35.813,42000.0
2008-07-28 15:00:00,57.46,57.54,57.33,57.44,40300.0,35.8255,35.8754,35.7444,35.813,40300.0
2008-07-28 15:05:00,57.45,57.84,57.43,57.83,61400.0,35.8192,36.0624,35.8068,36.0562,61400.0
2008-07-28 15:10:00,57.81,57.89,57.69,57.77,83100.0,36.0437,36.0936,35.9689,36.0188,83100.0
2008-07-28 15:15:00,57.77,57.99,57.75,57.9,74000.0,36.0188,36.1559,36.0063,36.0998,74000.0
2008-07-28 15:20:00,57.87,58.09,57.85,57.88,82200.0,36.0811,36.2183,36.0686,36.0873,82200.0
2008-07-28 15:25:00,57.84,57.95,57.69,57.78,59500.0,36.0624,36.131,35.9689,36.025,59500.0
2008-07-28 15:30:00,57.76,57.84,57.64,57.69,85000.0,36.0125,36.0624,35.9377,35.9689,85000.0
2008-07-28 15:35:00,57.69,57.7,57.5,57.5,78500.0,35.9689,35.9751,35.8504,35.8504,78500.0
2008-07-28 15:40:00,57.5,57.52,57.36,57.39,109800.0,35.8504,35.8629,35.7631,35.7818,109800.0
2008-07-28 15:45:00,57.38,57.41,57.19,57.2,121400.0,35.7756,35.7943,35.6571,35.6634,121400.0
2008-07-28 15:50:00,57.2,57.28,57.05,57.15,210400.0,35.6634,35.7133,35.5699,35.6322,210400.0
2008-07-28 15:55:00,57.14,57.2,57.01,57.08,157000.0,35.626,35.6634,35.5449,35.5886,157000.0
2008-07-29 09:30:00,59.44,60.12,58.81,59.74,445700.0,37.06,37.484,36.6672,37.247,445700.0
2008-07-29 09:35:00,59.71,59.86,58.81,59.22,404200.0,37.2283,37.3218,36.6672,36.9228,404200.0
2008-07-29 09:40:00,59.21,59.62,58.86,59.45,262100.0,36.9166,37.1722,36.6984,37.0662,262100.0
2008-07-29 09:45:00,59.45,59.56,59.28,59.54,200400.0,37.0662,37.1348,36.9602,37.1223,200400.0
2008-07-29 09:50:00,59.47,60.23,59.47,60.05,343000.0,37.0787,37.5525,37.0787,37.4403,343000.0
2008-07-29 09:55:00,60.05,60.24,59.59,60.17,234800.0,37.4403,37.5588,37.1535,37.5151,234800.0
2008-07-29 10:00:00,60.19,60.62,59.97,60.1,281300.0,37.5276,37.7957,37.3904,37.4715,281300.0
2008-07-29 10:05:00,60.1,60.23,59.73,59.89,296800.0,37.4715,37.5525,37.2408,37.3406,296800.0
2008-07-29 10:10:00,59.89,60.23,59.87,60.14,164100.0,37.3406,37.5525,37.3281,37.4964,164100.0
2008-07-29 10:15:00,60.11,60.23,60.0,60.11,103300.0,37.4777,37.5525,37.4091,37.4777,103300.0
2008-07-29 10:20:00,60.11,60.5,59.88,60.36,175300.0,37.4777,37.7209,37.3343,37.6336,175300.0
2008-07-29 10:25:00,60.36,60.49,60.2,60.34,75800.0,37.6336,37.7146,37.5338,37.6211,75800.0
2008-07-29 10:30:00,60.29,60.45,60.08,60.3,81500.0,37.5899,37.6897,37.459,37.5962,81500.0
2008-07-29 10:35:00,60.32,60.51,60.17,60.3,66400.0,37.6086,37.7271,37.5151,37.5962,66400.0
2008-07-29 10:40:00,60.33,60.54,60.21,60.24,86700.0,37.6149,37.7458,37.5401,37.5588,86700.0
2008-07-29 10:45:00,60.25,60.44,60.21,60.26,68300.0,37.565,37.6835,37.5401,37.5712,68300.0
2008-07-29 10:50:00,60.26,60.33,60.11,60.21,63300.0,37.5712,37.6149,37.4777,37.5401,63300.0
2008-07-29 10:55:00,60.17,60.17,59.75,59.83,86500.0,37.5151,37.5151,37.2533,37.3031,86500.0
2008-07-29 11:00:00,59.85,59.95,59.46,59.5,111300.0,37.3156,37.378,37.0725,37.0974,111300.0
2008-07-29 11:05:00,59.51,59.6,59.3,59.32,90600.0,37.1036,37.1597,36.9727,36.9852,90600.0
2008-07-29 11:10:00,59.31,59.59,59.22,59.56,93000.0,36.9789,37.1535,36.9228,37.1348,93000.0
2008-07-29 11:15:00,59.57,59.58,59.29,59.32,74500.0,37.141,37.1473,36.9665,36.9852,74500.0
2008-07-29 11:20:00,59.31,59.48,59.23,59.34,88200.0,36.9789,37.0849,36.9291,36.9976,88200.0
2008-07-29 11:25:00,59.35,59.54,59.22,59.51,90400.0,37.0039,37.1223,36.9228,37.1036,90400.0
2008-07-29 11:30:00,59.51,59.59,59.26,59.34,76900.0,37.1036,37.1535,36.9478,36.9976,76900.0
2008-07-29 11:35:00,59.35,59.48,59.25,59.41,49900.0,37.0039,37.0849,36.9415,37.0413,49900.0
2008-07-29 11:40:00,59.38,59.7,59.33,59.57,64500.0,37.0226,37.2221,36.9914,37.141,64500.0
2008-07-29 11:45:00,59.6,59.71,59.5,59.53,74300.0,37.1597,37.2283,37.0974,37.1161,74300.0
2008-07-29 11:50:00,59.54,59.54,59.28,59.39,64500.0,37.1223,37.1223,36.9602,37.0288,64500.0
2008-07-29 11:55:00,59.39,59.48,59.26,59.3,69100.0,37.0288,37.0849,36.9478,36.9727,69100.0
2008-07-29 12:00:00,59.3,59.44,59.23,59.25,44400.0,36.9727,37.06,36.9291,36.9415,44400.0
2008-07-29 12:05:00,59.27,59.44,59.22,59.37,91700.0,36.954,37.06,36.9228,37.0163,91700.0
2008-07-29 12:10:00,59.36,59.52,59.34,59.43,81100.0,37.0101,37.1099,36.9976,37.0537,81100.0
2008-07-29 12:15:00,59.43,59.44,59.26,59.26,88100.0,37.0537,37.06,36.9478,36.9478,88100.0
2008-07-29 12:20:00,59.25,59.37,59.22,59.24,64200.0,36.9415,37.0163,36.9228,36.9353,64200.0
2008-07-29 12:25:00,59.25,59.27,59.11,59.15,66100.0,36.9415,36.954,36.8542,36.8792,66100.0
2008-07-29 12:30:00,59.11,59.34,59.08,59.3,60300.0,36.8542,36.9976,36.8355,36.9727,60300.0
2008-07-29 12:35:00,59.28,59.34,59.12,59.15,48000.0,36.9602,36.9976,36.8605,36.8792,48000.0
2008-07-29 12:40:00,59.18,59.32,59.18,59.29,31200.0,36.8979,36.9852,36.8979,36.9665,31200.0
2008-07-29 12:45:00,59.25,59.34,59.06,59.06,60400.0,36.9415,36.9976,36.8231,36.8231,60400.0
2008-07-29 12:50:00,59.08,59.12,58.95,59.04,122800.0,36.8355,36.8605,36.7545,36.8106,122800.0
2008-07-29 12:55:00,59.03,59.08,58.93,59.03,66600.0,36.8044,36.8355,36.742,36.8044,66600.0
2008-07-29 13:00:00,59.0,59.03,58.88,58.88,79200.0,36.7856,36.8044,36.7108,36.7108,79200.0
2008-07-29 13:05:00,58.91,59.34,58.88,59.28,63500.0,36.7295,36.9976,36.7108,36.9602,63500.0
2008-07-29 13:10:00,59.29,59.32,59.15,59.25,33100.0,36.9665,36.9852,36.8792,36.9415,33100.0
2008-07-29 13:15:00,59.24,59.37,59.22,59.33,25600.0,36.9353,37.0163,36.9228,36.9914,25600.0
2008-07-29 13:20:00,59.33,59.33,59.16,59.29,19600.0,36.9914,36.9914,36.8854,36.9665,19600.0
2008-07-29 13:25:00,59.3,59.5,59.29,59.46,141500.0,36.9727,37.0974,36.9665,37.0725,141500.0
2008-07-29 13:30:00,59.49,59.7,59.46,59.68,86600.0,37.0912,37.2221,37.0725,37.2096,86600.0
2008-07-29 13:35:00,59.69,59.7,59.44,59.55,49700.0,37.2159,37.2221,37.06,37.1286,49700.0
2008-07-29 13:40:00,59.57,59.61,59.45,59.51,42700.0,37.141,37.166,37.0662,37.1036,42700.0
2008-07-29 13:45:00,59.54,59.59,59.37,59.43,39200.0,37.1223,37.1535,37.0163,37.0537,39200.0
2008-07-29 13:50:00,59.44,59.46,59.24,59.4,42700.0,37.06,37.0725,36.9353,37.035,42700.0
2008-07-29 13:55:00,59.41,59.51,59.32,59.4,36100.0,37.0413,37.1036,36.9852,37.035,36100.0
2008-07-29 14:00:00,59.38,59.45,59.24,59.35,71200.0,37.0226,37.0662,36.9353,37.0039,71200.0
2008-07-29 14:05:00,59.37,59.45,59.27,59.43,66200.0,37.0163,37.0662,36.954,37.0537,66200.0
2008-07-29 14:10:00,59.44,59.5,59.24,59.27,101200.0,37.06,37.0974,36.9353,36.954,101200.0
2008-07-29 14:15:00,59.28,59.33,59.09,59.1,72600.0,36.9602,36.9914,36.8418,36.848,72600.0
2008-07-29 14:20:00,59.11,59.19,59.02,59.12,61100.0,36.8542,36.9041,36.7981,36.8605,61100.0
2008-07-29 14:25:00,59.12,59.25,59.12,59.22,63200.0,36.8605,36.9415,36.8605,36.9228,63200.0
2008-07-29 14:30:00,59.22,59.27,59.16,59.22,60600.0,36.9228,36.954,36.8854,36.9228,60600.0
2008-07-29 14:35:00,59.23,59.24,58.99,59.0,53600.0,36.9291,36.9353,36.7794,36.7856,53600.0
2008-07-29 14:40:00,59.0,59.07,58.8,58.82,67400.0,36.7856,36.8293,36.661,36.6734,67400.0
2008-07-29 14:45:00,58.8,59.25,58.8,58.92,93400.0,36.661,36.9415,36.661,36.7358,93400.0
2008-07-29 14:50:00,58.92,59.07,58.87,59.01,65800.0,36.7358,36.8293,36.7046,36.7919,65800.0
2008-07-29 14:55:00,59.03,59.14,59.0,59.13,57300.0,36.8044,36.8729,36.7856,36.8667,57300.0
2008-07-29 15:00:00,59.08,59.26,59.08,59.17,91800.0,36.8355,36.9478,36.8355,36.8916,91800.0
2008-07-29 15:05:00,59.15,59.17,58.95,59.01,76000.0,36.8792,36.8916,36.7545,36.7919,76000.0
2008-07-29 15:10:00,59.03,59.03,58.87,58.9,45100.0,36.8044,36.8044,36.7046,36.7233,45100.0
2008-07-29 15:15:00,58.92,59.06,58.87,58.95,83800.0,36.7358,36.8231,36.7046,36.7545,83800.0
2008-07-29 15:20:00,58.94,59.15,58.91,59.12,106300.0,36.7482,36.8792,36.7295,36.8605,106300.0
2008-07-29 15:25:00,59.12,59.21,59.08,59.18,85800.0,36.8605,36.9166,36.8355,36.8979,85800.0
2008-07-29 15:30:00,59.2,59.22,59.07,59.16,81600.0,36.9103,36.9228,36.8293,36.8854,81600.0
2008-07-29 15:35:00,59.16,59.21,59.07,59.12,61600.0,36.8854,36.9166,36.8293,36.8605,61600.0
2008-07-29 15:40:00,59.13,59.15,58.91,58.93,82500.0,36.8667,36.8792,36.7295,36.742,82500.0
2008-07-29 15:45:00,58.92,59.05,58.88,58.99,91200.0,36.7358,36.8168,36.7108,36.7794,91200.0
2008-07-29 15:50:00,58.99,59.1,58.98,59.06,136700.0,36.7794,36.848,36.7732,36.8231,136700.0
2008-07-29 15:55:00,59.07,59.14,59.04,59.1,173400.0,36.8293,36.8729,36.8106,36.848,173400.0
2008-07-30 09:30:00,60.69,61.0,60.0,60.41,187100.0,37.8393,38.0326,37.4091,37.6648,187100.0
2008-07-30 09:35:00,60.47,61.0,60.37,60.99,209800.0,37.7022,38.0326,37.6398,38.0264,209800.0
2008-07-30 09:40:00,60.99,61.16,60.45,60.56,218800.0,38.0264,38.1324,37.6897,37.7583,218800.0
2008-07-30 09:45:00,60.58,60.75,60.21,60.26,120000.0,37.7708,37.8767,37.5401,37.5712,120000.0
2008-07-30 09:50:00,60.26,60.53,60.02,60.05,109300.0,37.5712,37.7396,37.4216,37.4403,109300.0
2008-07-30 09:55:00,60.06,60.72,60.01,60.57,121600.0,37.4465,37.858,37.4154,37.7645,121600.0
2008-07-30 10:00:00,60.65,60.65,59.7,59.8,139600.0,37.8144,37.8144,37.2221,37.2844,139600.0
2008-07-30 10:05:00,59.85,59.89,59.16,59.32,162500.0,37.3156,37.3406,36.8854,36.9852,162500.0
2008-07-30 10:10:00,59.35,59.87,59.22,59.84,201700.0,37.0039,37.3281,36.9228,37.3094,201700.0
2008-07-30 10:15:00,59.84,59.99,59.42,59.64,111600.0,37.3094,37.4029,37.0475,37.1847,111600.0
2008-07-30 10:20:00,59.65,59.65,59.28,59.38,154400.0,37.1909,37.1909,36.9602,37.0226,154400.0
2008-07-30 10:25:00,59.4,59.4,59.2,59.2,100500.0,37.035,37.035,36.9103,36.9103,100500.0
2008-07-30 10:30:00,59.24,59.27,59.1,59.12,92100.0,36.9353,36.954,36.848,36.8605,92100.0
2008-07-30 10:35:00,59.15,59.25,58.75,58.92,171100.0,36.8792,36.9415,36.6298,36.7358,171100.0
2008-07-30 10:40:00,58.95,59.07,58.75,58.85,78500.0,36.7545,36.8293,36.6298,36.6921,78500.0
2008-07-30 10:45:00,58.88,59.27,58.65,58.98,159000.0,36.7108,36.954,36.5674,36.7732,159000.0
2008-07-30 10:50:00,58.97,59.21,58.82,59.05,110900.0,36.7669,36.9166,36.6734,36.8168,110900.0
2008-07-30 10:55:00,59.06,59.4,59.02,59.4,115000.0,36.8231,37.035,36.7981,37.035,115000.0
2008-07-30 11:00:00,59.38,59.48,59.3,59.37,89600.0,37.0226,37.0849,36.9727,37.0163,89600.0
2008-07-30 11:05:00,59.38,59.71,59.37,59.6,75500.0,37.0226,37.2283,37.0163,37.1597,75500.0
2008-07-30 11:10:00,59.61,59.61,59.45,59.5,53300.0,37.166,37.166,37.0662,37.0974,53300.0
2008-07-30 11:15:00,59.5,59.52,59.23,59.39,39200.0,37.0974,37.1099,36.9291,37.0288,39200.0
2008-07-30 11:20:00,59.4,59.49,59.3,59.43,57200.0,37.035,37.0912,36.9727,37.0537,57200.0
2008-07-30 11:25:00,59.42,59.44,59.14,59.19,55800.0,37.0475,37.06,36.8729,36.9041,55800.0
2008-07-30 11:30:00,59.23,59.44,59.19,59.33,40100.0,36.9291,37.06,36.9041,36.9914,40100.0
2008-07-30 11:35:00,59.38,59.43,59.14,59.39,60700.0,37.0226,37.0537,36.8729,37.0288,60700.0
2008-07-30 11:40:00,59.38,59.39,59.16,59.17,39100.0,37.0226,37.0288,36.8854,36.8916,39100.0
2008-07-30 11:45:00,59.18,59.35,59.13,59.23,53100.0,36.8979,37.0039,36.8667,36.9291,53100.0
2008-07-30 11:50:00,59.23,59.29,59.0,59.12,94100.0,36.9291,36.9665,36.7856,36.8605,94100.0
2008-07-30 11:55:00,59.12,59.19,59.0,59.14,88700.0,36.8605,36.9041,36.7856,36.8729,88700.0
2008-07-30 12:00:00,59.17,59.3,59.11,59.28,37000.0,36.8916,36.9727,36.8542,36.9602,37000.0
2008-07-30 12:05:00,59.3,59.47,59.15,59.22,95600.0,36.9727,37.0787,36.8792,36.9228,95600.0
2008-07-30 12:10:00,59.22,59.36,59.15,59.34,63300.0,36.9228,37.0101,36.8792,36.9976,63300.0
2008-07-30 12:15:00,59.33,59.33,59.12,59.27,47800.0,36.9914,36.9914,36.8605,36.954,47800.0
2008-07-30 12:20:00,59.29,59.35,59.23,59.31,65500.0,36.9665,37.0039,36.9291,36.9789,65500.0
2008-07-30 12:25:00,59.31,59.41,59.24,59.38,44100.0,36.9789,37.0413,36.9353,37.0226,44100.0
2008-07-30 12:30:00,59.41,59.43,59.26,59.27,51000.0,37.0413,37.0537,36.9478,36.954,51000.0
2008-07-30 12:35:00,59.27,59.3,59.1,59.1,50600.0,36.954,36.9727,36.848,36.848,50600.0
2008-07-30 12:40:00,59.1,59.14,58.83,58.86,43200.0,36.848,36.8729,36.6797,36.6984,43200.0
2008-07-30 12:45:00,58.86,58.95,58.81,58.84,39000.0,36.6984,36.7545,36.6672,36.6859,39000.0
2008-07-30 12:50:00,58.82,59.16,58.81,59.03,84500.0,36.6734,36.8854,36.6672,36.8044,84500.0
2008-07-30 12:55:00,59.07,59.21,59.04,59.21,53800.0,36.8293,36.9166,36.8106,36.9166,53800.0
2008-07-30 13:00:00,59.19,59.38,59.19,59.33,48800.0,36.9041,37.0226,36.9041,36.9914,48800.0
2008-07-30 13:05:00,59.32,59.33,59.21,59.23,32500.0,36.9852,36.9914,36.9166,36.9291,32500.0
2008-07-30 13:10:00,59.23,59.25,59.07,59.22,53300.0,36.9291,36.9415,36.8293,36.9228,53300.0
2008-07-30 13:15:00,59.23,59.34,59.14,59.33,83600.0,36.9291,36.9976,36.8729,36.9914,83600.0
2008-07-30 13:20:00,59.32,59.34,59.04,59.14,67800.0,36.9852,36.9976,36.8106,36.8729,67800.0
2008-07-30 13:25:00,59.16,59.21,59.07,59.16,54400.0,36.8854,36.9166,36.8293,36.8854,54400.0
2008-07-30 13:30:00,59.16,59.23,59.03,59.06,48500.0,36.8854,36.9291,36.8044,36.8231,48500.0
2008-07-30 13:35:00,59.05,59.15,58.88,58.98,58000.0,36.8168,36.8792,36.7108,36.7732,58000.0
2008-07-30 13:40:00,58.99,59.19,58.99,59.19,49900.0,36.7794,36.9041,36.7794,36.9041,49900.0
2008-07-30 13:45:00,59.18,59.35,59.15,59.33,67700.0,36.8979,37.0039,36.8792,36.9914,67700.0
2008-07-30 13:50:00,59.31,59.32,59.2,59.26,41800.0,36.9789,36.9852,36.9103,36.9478,41800.0
2008-07-30 13:55:00,59.25,59.3,59.23,59.28,37600.0,36.9415,36.9727,36.9291,36.9602,37600.0
2008-07-30 14:00:00,59.28,59.36,59.24,59.36,72300.0,36.9602,37.0101,36.9353,37.0101,72300.0
2008-07-30 14:05:00,59.34,59.35,59.01,59.03,53300.0,36.9976,37.0039,36.7919,36.8044,53300.0
2008-07-30 14:10:00,59.05,59.11,58.97,59.01,70100.0,36.8168,36.8542,36.7669,36.7919,70100.0
2008-07-30 14:15:00,59.02,59.07,58.95,58.96,69500.0,36.7981,36.8293,36.7545,36.7607,69500.0
2008-07-30 14:20:00,59.01,59.08,58.94,59.05,75200.0,36.7919,36.8355,36.7482,36.8168,75200.0
2008-07-30 14:25:00,59.08,59.23,58.98,59.2,68600.0,36.8355,36.9291,36.7732,36.9103,68600.0
2008-07-30 14:30:00,59.22,59.59,59.18,59.52,106700.0,36.9228,37.1535,36.8979,37.1099,106700.0
2008-07-30 14:35:00,59.53,59.67,59.5,59.54,79400.0,37.1161,37.2034,37.0974,37.1223,79400.0
2008-07-30 14:40:00,59.52,59.7,59.52,59.6,62800.0,37.1099,37.2221,37.1099,37.1597,62800.0
2008-07-30 14:45:00,59.61,59.66,59.46,59.55,74000.0,37.166,37.1971,37.0725,37.1286,74000.0
2008-07-30 14:50:00,59.54,59.72,59.51,59.61,47700.0,37.1223,37.2346,37.1036,37.166,47700.0
2008-07-30 14:55:00,59.61,59.7,59.55,59.7,36300.0,37.166,37.2221,37.1286,37.2221,36300.0
2008-07-30 15:00:00,59.7,59.75,59.54,59.58,70400.0,37.2221,37.2533,37.1223,37.1473,70400.0
2008-07-30 15:05:00,59.56,59.62,59.36,59.48,69500.0,37.1348,37.1722,37.0101,37.0849,69500.0
2008-07-30 15:10:00,59.48,59.7,59.46,59.63,178600.0,37.0849,37.2221,37.0725,37.1784,178600.0
2008-07-30 15:15:00,59.64,59.93,59.62,59.84,117900.0,37.1847,37.3655,37.1722,37.3094,117900.0
2008-07-30 15:20:00,59.84,60.11,59.84,60.04,101000.0,37.3094,37.4777,37.3094,37.4341,101000.0
2008-07-30 15:25:00,60.02,60.32,59.98,60.28,114900.0,37.4216,37.6086,37.3967,37.5837,114900.0
2008-07-30 15:30:00,60.29,60.45,60.25,60.33,156700.0,37.5899,37.6897,37.565,37.6149,156700.0
2008-07-30 15:35:00,60.33,60.43,60.18,60.25,137100.0,37.6149,37.6772,37.5214,37.565,137100.0
2008-07-30 15:40:00,60.25,60.27,59.9,59.93,119000.0,37.565,37.5775,37.3468,37.3655,119000.0
2008-07-30 15:45:00,59.92,59.92,59.71,59.71,190900.0,37.3593,37.3593,37.2283,37.2283,190900.0
2008-07-30 15:50:00,59.7,59.83,59.7,59.8,201900.0,37.2221,37.3031,37.2221,37.2844,201900.0
2008-07-30 15:55:00,59.8,60.17,59.8,60.14,242500.0,37.2844,37.5151,37.2844,37.4964,242500.0
2008-07-31 09:30:00,59.1,59.34,58.2,58.67,154900.0,36.848,36.9976,36.2869,36.5799,154900.0
2008-07-31 09:35:00,58.65,58.68,58.03,58.38,137800.0,36.5674,36.5861,36.1809,36.3991,137800.0
2008-07-31 09:40:00,58.38,58.43,58.2,58.33,141200.0,36.3991,36.4303,36.2869,36.3679,141200.0
2008-07-31 09:45:00,58.41,58.52,58.11,58.14,124600.0,36.4178,36.4864,36.2307,36.2495,124600.0
2008-07-31 09:50:00,58.14,58.17,57.8,57.85,217500.0,36.2495,36.2682,36.0375,36.0686,217500.0
2008-07-31 09:55:00,57.85,57.98,57.62,57.97,143900.0,36.0686,36.1497,35.9252,36.1435,143900.0
2008-07-31 10:00:00,57.91,58.05,57.73,58.0,93700.0,36.106,36.1933,35.9938,36.1622,93700.0
2008-07-31 10:05:00,58.0,58.19,57.66,57.85,187700.0,36.1622,36.2806,35.9502,36.0686,187700.0
2008-07-31 10:10:00,57.85,58.15,57.75,58.09,122000.0,36.0686,36.2557,36.0063,36.2183,122000.0
2008-07-31 10:15:00,58.09,58.41,58.02,58.32,86800.0,36.2183,36.4178,36.1746,36.3617,86800.0
2008-07-31 10:20:00,58.29,58.64,58.28,58.62,110800.0,36.343,36.5612,36.3367,36.5487,110800.0
2008-07-31 10:25:00,58.62,58.96,58.62,58.89,80000.0,36.5487,36.7607,36.5487,36.7171,80000.0
2008-07-31 10:30:00,58.89,58.93,57.9,58.02,112700.0,36.7171,36.742,36.0998,36.1746,112700.0
2008-07-31 10:35:00,58.02,58.42,57.93,58.25,105200.0,36.1746,36.424,36.1185,36.318,105200.0
2008-07-31 10:40:00,58.26,58.58,58.21,58.29,121800.0,36.3243,36.5238,36.2931,36.343,121800.0
2008-07-31 10:45:00,58.33,58.53,58.0,58.31,65000.0,36.3679,36.4926,36.1622,36.3554,65000.0
2008-07-31 10:50:00,58.27,58.38,57.97,58.01,44300.0,36.3305,36.3991,36.1435,36.1684,44300.0
2008-07-31 10:55:00,58.01,58.12,57.91,57.97,35300.0,36.1684,36.237,36.106,36.1435,35300.0
2008-07-31 11:00:00,58.01,58.17,57.94,58.12,30000.0,36.1684,36.2682,36.1248,36.237,30000.0
2008-07-31 11:05:00,58.1,58.2,57.88,57.88,31500.0,36.2245,36.2869,36.0873,36.0873,31500.0
2008-07-31 11:10:00,57.89,58.0,57.86,57.98,32600.0,36.0936,36.1622,36.0749,36.1497,32600.0
2008-07-31 11:15:00,58.0,58.02,57.79,57.8,97100.0,36.1622,36.1746,36.0312,36.0375,97100.0
2008-07-31 11:20:00,57.8,57.8,57.5,57.57,82800.0,36.0375,36.0375,35.8504,35.8941,82800.0
2008-07-31 11:25:00,57.56,57.66,57.4,57.41,84400.0,35.8878,35.9502,35.7881,35.7943,84400.0
2008-07-31 11:30:00,57.4,57.5,57.4,57.44,53700.0,35.7881,35.8504,35.7881,35.813,53700.0
2008-07-31 11:35:00,57.44,57.5,57.35,57.5,59800.0,35.813,35.8504,35.7569,35.8504,59800.0
2008-07-31 11:40:00,57.5,57.5,57.28,57.34,39700.0,35.8504,35.8504,35.7133,35.7507,39700.0
2008-07-31 11:45:00,57.34,57.34,57.24,57.25,31100.0,35.7507,35.7507,35.6883,35.6945,31100.0
2008-07-31 11:50:00,57.24,57.37,57.13,57.31,64500.0,35.6883,35.7694,35.6197,35.732,64500.0
2008-07-31 11:55:00,57.31,57.35,57.05,57.16,117400.0,35.732,35.7569,35.5699,35.6384,117400.0
2008-07-31 12:00:00,57.21,57.21,56.99,57.05,159300.0,35.6696,35.6696,35.5324,35.5699,159300.0
2008-07-31 12:05:00,57.06,57.11,56.97,56.98,118800.0,35.5761,35.6073,35.52,35.5262,118800.0
2008-07-31 12:10:00,56.98,57.0,56.67,56.67,92100.0,35.5262,35.5387,35.3329,35.3329,92100.0
2008-07-31 12:15:00,56.69,56.74,56.53,56.57,106900.0,35.3454,35.3766,35.2456,35.2706,106900.0
2008-07-31 12:20:00,56.59,56.71,56.52,56.61,67000.0,35.283,35.3579,35.2394,35.2955,67000.0
2008-07-31 12:25:00,56.59,56.67,56.56,56.59,56300.0,35.283,35.3329,35.2643,35.283,56300.0
2008-07-31 12:30:00,56.59,57.56,56.55,57.49,291500.0,35.283,35.8878,35.2581,35.8442,291500.0
2008-07-31 12:35:00,57.45,58.05,57.31,57.53,244900.0,35.8192,36.1933,35.732,35.8691,244900.0
2008-07-31 12:40:00,57.53,57.7,56.9,57.28,178200.0,35.8691,35.9751,35.4763,35.7133,178200.0
2008-07-31 12:45:00,57.28,57.65,57.19,57.52,102500.0,35.7133,35.9439,35.6571,35.8629,102500.0
2008-07-31 12:50:00,57.5,57.7,57.37,57.61,70000.0,35.8504,35.9751,35.7694,35.919,70000.0
2008-07-31 12:55:00,57.65,57.65,57.45,57.51,71500.0,35.9439,35.9439,35.8192,35.8567,71500.0
2008-07-31 13:00:00,57.52,57.6,57.48,57.52,68700.0,35.8629,35.9128,35.838,35.8629,68700.0
2008-07-31 13:05:00,57.5,57.63,57.49,57.6,50200.0,35.8504,35.9315,35.8442,35.9128,50200.0
2008-07-31 13:10:00,57.63,57.69,57.56,57.64,50500.0,35.9315,35.9689,35.8878,35.9377,50500.0
2008-07-31 13:15:00,57.63,57.87,57.62,57.8,46900.0,35.9315,36.0811,35.9252,36.0375,46900.0
2008-07-31 13:20:00,57.83,58.16,57.83,58.06,118900.0,36.0562,36.2619,36.0562,36.1996,118900.0
2008-07-31 13:25:00,58.07,58.07,57.73,57.74,61800.0,36.2058,36.2058,35.9938,36.0001,61800.0
2008-07-31 13:30:00,57.74,57.8,57.68,57.68,41400.0,36.0001,36.0375,35.9626,35.9626,41400.0
2008-07-31 13:35:00,57.7,57.84,57.67,57.74,43400.0,35.9751,36.0624,35.9564,36.0001,43400.0
2008-07-31 13:40:00,57.76,57.83,57.67,57.72,57900.0,36.0125,36.0562,35.9564,35.9876,57900.0
2008-07-31 13:45:00,57.73,57.79,57.16,57.21,168200.0,35.9938,36.0312,35.6384,35.6696,168200.0
2008-07-31 13:50:00,57.21,57.43,57.2,57.33,33300.0,35.6696,35.8068,35.6634,35.7444,33300.0
2008-07-31 13:55:00,57.33,57.46,57.29,57.4,30700.0,35.7444,35.8255,35.7195,35.7881,30700.0
2008-07-31 14:00:00,57.38,57.41,57.29,57.34,27700.0,35.7756,35.7943,35.7195,35.7507,27700.0
2008-07-31 14:05:00,57.3,57.52,57.3,57.46,29900.0,35.7257,35.8629,35.7257,35.8255,29900.0
2008-07-31 14:10:00,57.47,57.48,57.34,57.38,37200.0,35.8317,35.838,35.7507,35.7756,37200.0
2008-07-31 14:15:00,57.39,57.39,57.24,57.35,58800.0,35.7818,35.7818,35.6883,35.7569,58800.0
2008-07-31 14:20:00,57.36,57.37,57.22,57.24,41800.0,35.7631,35.7694,35.6758,35.6883,41800.0
2008-07-31 14:25:00,57.24,57.3,57.17,57.3,24900.0,35.6883,35.7257,35.6447,35.7257,24900.0
2008-07-31 14:30:00,57.3,57.4,57.21,57.32,32400.0,35.7257,35.7881,35.6696,35.7382,32400.0
2008-07-31 14:35:00,57.3,57.47,57.27,57.47,41500.0,35.7257,35.8317,35.707,35.8317,41500.0
2008-07-31 14:40:00,57.46,57.71,57.43,57.71,70700.0,35.8255,35.9814,35.8068,35.9814,70700.0
2008-07-31 14:45:00,57.7,57.74,57.62,57.69,49700.0,35.9751,36.0001,35.9252,35.9689,49700.0
2008-07-31 14:50:00,57.69,57.74,57.62,57.66,45800.0,35.9689,36.0001,35.9252,35.9502,45800.0
2008-07-31 14:55:00,57.65,57.96,57.63,57.9,66200.0,35.9439,36.1372,35.9315,36.0998,66200.0
2008-07-31 15:00:00,57.9,57.98,57.83,57.83,86500.0,36.0998,36.1497,36.0562,36.0562,86500.0
2008-07-31 15:05:00,57.83,57.88,57.7,57.77,74600.0,36.0562,36.0873,35.9751,36.0188,74600.0
2008-07-31 15:10:00,57.75,57.89,57.66,57.89,66200.0,36.0063,36.0936,35.9502,36.0936,66200.0
2008-07-31 15:15:00,57.9,57.92,57.7,57.74,53600.0,36.0998,36.1123,35.9751,36.0001,53600.0
2008-07-31 15:20:00,57.74,57.78,57.63,57.63,53900.0,36.0001,36.025,35.9315,35.9315,53900.0
2008-07-31 15:25:00,57.61,57.72,57.5,57.5,64500.0,35.919,35.9876,35.8504,35.8504,64500.0
2008-07-31 15:30:00,57.5,57.52,57.24,57.32,97100.0,35.8504,35.8629,35.6883,35.7382,97100.0
2008-07-31 15:35:00,57.32,57.38,57.15,57.17,84700.0,35.7382,35.7756,35.6322,35.6447,84700.0
2008-07-31 15:40:00,57.17,57.33,57.04,57.17,115400.0,35.6447,35.7444,35.5636,35.6447,115400.0
2008-07-31 15:45:00,57.18,57.29,57.1,57.13,113800.0,35.6509,35.7195,35.601,35.6197,113800.0
2008-07-31 15:50:00,57.12,57.16,56.91,57.0,155200.0,35.6135,35.6384,35.4826,35.5387,155200.0
2008-07-31 15:55:00,56.99,57.14,56.97,57.12,168600.0,35.5324,35.626,35.52,35.6135,168600.0
2008-08-01 09:30:00,57.77,57.77,56.01,56.07,164200.0,36.0188,36.0188,34.9214,34.9588,164200.0
2008-08-01 09:35:00,56.06,56.24,55.35,55.43,274100.0,34.9526,35.0648,34.5099,34.5598,274100.0
2008-08-01 09:40:00,55.44,55.47,54.07,54.11,559800.0,34.566,34.5847,33.7119,33.7368,559800.0
2008-08-01 09:45:00,54.11,54.54,53.91,54.53,419700.0,33.7368,34.0049,33.6121,33.9987,419700.0
2008-08-01 09:50:00,54.53,55.22,54.53,55.21,233400.0,33.9987,34.4289,33.9987,34.4226,233400.0
2008-08-01 09:55:00,55.19,55.48,54.65,55.05,275300.0,34.4102,34.591,34.0735,34.3229,275300.0
2008-08-01 10:00:00,55.05,55.47,55.0,55.47,185300.0,34.3229,34.5847,34.2917,34.5847,185300.0
2008-08-01 10:05:00,55.45,55.5,55.01,55.1,131400.0,34.5723,34.6034,34.2979,34.3541,131400.0
2008-08-01 10:10:00,55.1,55.47,55.09,55.27,105500.0,34.3541,34.5847,34.3478,34.46,105500.0
2008-08-01 10:15:00,55.24,55.55,55.23,55.49,126900.0,34.4413,34.6346,34.4351,34.5972,126900.0
2008-08-01 10:20:00,55.49,55.49,55.12,55.15,124900.0,34.5972,34.5972,34.3665,34.3852,124900.0
2008-08-01 10:25:00,55.17,55.22,54.98,55.04,147400.0,34.3977,34.4289,34.2792,34.3166,147400.0
2008-08-01 10:30:00,55.07,55.3,55.01,55.25,91900.0,34.3354,34.4788,34.2979,34.4476,91900.0
2008-08-01 10:35:00,55.24,55.37,55.09,55.14,80100.0,34.4413,34.5224,34.3478,34.379,80100.0
2008-08-01 10:40:00,55.18,55.38,55.1,55.38,69500.0,34.4039,34.5286,34.3541,34.5286,69500.0
2008-08-01 10:45:00,55.35,55.73,55.35,55.71,87600.0,34.5099,34.7469,34.5099,34.7344,87600.0
2008-08-01 10:50:00,55.7,55.76,55.64,55.71,41800.0,34.7281,34.7656,34.6907,34.7344,41800.0
2008-08-01 10:55:00,55.69,55.75,55.65,55.65,53600.0,34.7219,34.7593,34.697,34.697,53600.0
2008-08-01 11:00:00,55.63,55.65,55.15,55.17,93100.0,34.6845,34.697,34.3852,34.3977,93100.0
2008-08-01 11:05:00,55.19,55.28,55.01,55.19,156800.0,34.4102,34.4663,34.2979,34.4102,156800.0
2008-08-01 11:10:00,55.19,55.5,55.09,55.36,75700.0,34.4102,34.6034,34.3478,34.5162,75700.0
2008-08-01 11:15:00,55.36,55.38,55.05,55.08,63700.0,34.5162,34.5286,34.3229,34.3416,63700.0
2008-08-01 11:20:00,55.1,55.16,54.83,54.91,97700.0,34.3541,34.3915,34.1857,34.2356,97700.0
2008-08-01 11:25:00,54.92,55.02,54.9,54.9,32300.0,34.2418,34.3042,34.2294,34.2294,32300.0
2008-08-01 11:30:00,54.93,55.03,54.8,54.83,98300.0,34.2481,34.3104,34.167,34.1857,98300.0
2008-08-01 11:35:00,54.86,54.88,54.6,54.69,89900.0,34.2044,34.2169,34.0423,34.0984,89900.0
2008-08-01 11:40:00,54.65,54.9,54.58,54.88,61500.0,34.0735,34.2294,34.0298,34.2169,61500.0
2008-08-01 11:45:00,54.85,54.91,54.68,54.76,129200.0,34.1982,34.2356,34.0922,34.1421,129200.0
2008-08-01 11:50:00,54.82,54.82,54.63,54.66,65200.0,34.1795,34.1795,34.061,34.0797,65200.0
2008-08-01 11:55:00,54.67,54.73,54.6,54.61,44600.0,34.086,34.1234,34.0423,34.0485,44600.0
2008-08-01 12:00:00,54.6,54.67,54.34,54.47,94500.0,34.0423,34.086,33.8802,33.9613,94500.0
2008-08-01 12:05:00,54.46,54.59,54.37,54.56,54200.0,33.955,34.0361,33.8989,34.0174,54200.0
2008-08-01 12:10:00,54.58,54.6,54.52,54.58,43200.0,34.0298,34.0423,33.9924,34.0298,43200.0
2008-08-01 12:15:00,54.59,54.75,54.48,54.5,50200.0,34.0361,34.1358,33.9675,33.98,50200.0
2008-08-01 12:20:00,54.49,54.55,54.48,54.5,68400.0,33.9737,34.0111,33.9675,33.98,68400.0
2008-08-01 12:25:00,54.5,54.52,54.35,54.43,64100.0,33.98,33.9924,33.8864,33.9363,64100.0
2008-08-01 12:30:00,54.44,54.45,54.3,54.31,83900.0,33.9426,33.9488,33.8553,33.8615,83900.0
2008-08-01 12:35:00,54.3,54.56,54.3,54.53,88600.0,33.8553,34.0174,33.8553,33.9987,88600.0
2008-08-01 12:40:00,54.52,54.53,54.36,54.39,58600.0,33.9924,33.9987,33.8927,33.9114,58600.0
2008-08-01 12:45:00,54.4,54.49,54.36,54.38,38400.0,33.9176,33.9737,33.8927,33.9051,38400.0
2008-08-01 12:50:00,54.4,54.44,54.17,54.17,63000.0,33.9176,33.9426,33.7742,33.7742,63000.0
2008-08-01 12:55:00,54.16,54.25,54.07,54.08,94500.0,33.768,33.8241,33.7119,33.7181,94500.0
2008-08-01 13:00:00,54.1,54.31,54.08,54.25,46900.0,33.7306,33.8615,33.7181,33.8241,46900.0
2008-08-01 13:05:00,54.25,54.26,54.11,54.19,68200.0,33.8241,33.8303,33.7368,33.7867,68200.0
2008-08-01 13:10:00,54.17,54.23,54.15,54.23,67300.0,33.7742,33.8116,33.7617,33.8116,67300.0
2008-08-01 13:15:00,54.23,54.33,54.17,54.28,122300.0,33.8116,33.874,33.7742,33.8428,122300.0
2008-08-01 13:20:00,54.28,54.51,54.27,54.45,93100.0,33.8428,33.9862,33.8366,33.9488,93100.0
2008-08-01 13:25:00,54.46,54.46,54.16,54.32,62900.0,33.955,33.955,33.768,33.8677,62900.0
2008-08-01 13:30:00,54.31,54.46,54.29,54.38,50500.0,33.8615,33.955,33.849,33.9051,50500.0
2008-08-01 13:35:00,54.37,54.51,54.28,54.5,67500.0,33.8989,33.9862,33.8428,33.98,67500.0
2008-08-01 13:40:00,54.5,54.61,54.49,54.59,30400.0,33.98,34.0485,33.9737,34.0361,30400.0
2008-08-01 13:45:00,54.59,54.59,54.44,54.55,48300.0,34.0361,34.0361,33.9426,34.0111,48300.0
2008-08-01 13:50:00,54.57,54.64,54.5,54.61,43100.0,34.0236,34.0673,33.98,34.0485,43100.0
2008-08-01 13:55:00,54.62,54.66,54.48,54.56,34100.0,34.0548,34.0797,33.9675,34.0174,34100.0
2008-08-01 14:00:00,54.57,54.59,54.22,54.28,61200.0,34.0236,34.0361,33.8054,33.8428,61200.0
2008-08-01 14:05:00,54.27,54.37,54.25,54.28,43000.0,33.8366,33.8989,33.8241,33.8428,43000.0
2008-08-01 14:10:00,54.29,54.32,54.14,54.18,49700.0,33.849,33.8677,33.7555,33.7804,49700.0
2008-08-01 14:15:00,54.14,54.27,54.1,54.12,65100.0,33.7555,33.8366,33.7306,33.743,65100.0
2008-08-01 14:20:00,54.11,54.18,54.05,54.11,33100.0,33.7368,33.7804,33.6994,33.7368,33100.0
2008-08-01 14:25:00,54.12,54.17,54.07,54.1,38500.0,33.743,33.7742,33.7119,33.7306,38500.0
2008-08-01 14:30:00,54.11,54.12,54.02,54.04,41500.0,33.7368,33.743,33.6807,33.6932,41500.0
2008-08-01 14:35:00,54.05,54.09,54.0,54.02,40700.0,33.6994,33.7243,33.6682,33.6807,40700.0
2008-08-01 14:40:00,54.01,54.07,53.88,54.0,174000.0,33.6745,33.7119,33.5934,33.6682,174000.0
2008-08-01 14:45:00,53.99,54.05,53.87,54.03,82700.0,33.662,33.6994,33.5872,33.6869,82700.0
2008-08-01 14:50:00,54.04,54.05,53.9,53.99,52200.0,33.6932,33.6994,33.6059,33.662,52200.0
2008-08-01 14:55:00,54.0,54.03,53.92,53.99,62200.0,33.6682,33.6869,33.6183,33.662,62200.0
2008-08-01 15:00:00,54.0,54.03,53.84,53.9,150100.0,33.6682,33.6869,33.5685,33.6059,150100.0
2008-08-01 15:05:00,53.9,53.95,53.6,53.63,132300.0,33.6059,33.637,33.4188,33.4375,132300.0
2008-08-01 15:10:00,53.61,53.9,53.61,53.66,101000.0,33.4251,33.6059,33.4251,33.4562,101000.0
2008-08-01 15:15:00,53.67,53.78,53.57,53.68,134100.0,33.4625,33.5311,33.4001,33.4687,134100.0
2008-08-01 15:20:00,53.65,53.71,53.6,53.69,105200.0,33.45,33.4874,33.4188,33.4749,105200.0
2008-08-01 15:25:00,53.7,53.78,53.64,53.7,99600.0,33.4812,33.5311,33.4438,33.4812,99600.0
2008-08-01 15:30:00,53.69,53.88,53.58,53.82,146400.0,33.4749,33.5934,33.4064,33.556,146400.0
2008-08-01 15:35:00,53.82,53.96,53.81,53.91,123300.0,33.556,33.6433,33.5498,33.6121,123300.0
2008-08-01 15:40:00,53.92,54.02,53.86,53.92,187200.0,33.6183,33.6807,33.5809,33.6183,187200.0
2008-08-01 15:45:00,53.93,53.96,53.79,53.81,211400.0,33.6246,33.6433,33.5373,33.5498,211400.0
2008-08-01 15:50:00,53.82,53.98,53.79,53.94,218500.0,33.556,33.6558,33.5373,33.6308,218500.0
2008-08-01 15:55:00,53.93,53.93,53.62,53.7,279300.0,33.6246,33.6246,33.4313,33.4812,279300.0
2008-08-04 09:30:00,53.09,54.52,52.51,52.53,322000.0,33.1008,33.9924,32.7392,32.7517,322000.0
2008-08-04 09:35:00,52.51,52.53,52.08,52.27,223000.0,32.7392,32.7517,32.4711,32.5896,223000.0
2008-08-04 09:40:00,52.25,52.34,51.68,51.99,233200.0,32.5771,32.6332,32.2217,32.415,233200.0
2008-08-04 09:45:00,51.99,52.43,51.9,52.43,135500.0,32.415,32.6893,32.3589,32.6893,135500.0
2008-08-04 09:50:00,52.43,52.94,52.42,52.84,131500.0,32.6893,33.0073,32.6831,32.945,131500.0
2008-08-04 09:55:00,52.84,53.18,52.66,52.73,123300.0,32.945,33.157,32.8328,32.8764,123300.0
2008-08-04 10:00:00,52.73,52.89,52.6,52.65,135000.0,32.8764,32.9762,32.7953,32.8265,135000.0
2008-08-04 10:05:00,52.65,53.03,52.65,52.99,84800.0,32.8265,33.0634,32.8265,33.0385,84800.0
2008-08-04 10:10:00,53.0,53.02,52.8,52.9,101000.0,33.0447,33.0572,32.92,32.9824,101000.0
2008-08-04 10:15:00,52.9,53.07,52.87,52.91,120700.0,32.9824,33.0884,32.9637,32.9886,120700.0
2008-08-04 10:20:00,52.92,53.08,52.7,52.77,129400.0,32.9949,33.0946,32.8577,32.9013,129400.0
2008-08-04 10:25:00,52.77,53.0,52.61,52.84,66400.0,32.9013,33.0447,32.8016,32.945,66400.0
2008-08-04 10:30:00,52.83,52.83,52.37,52.45,84500.0,32.9387,32.9387,32.6519,32.7018,84500.0
2008-08-04 10:35:00,52.46,52.75,52.44,52.48,71100.0,32.7081,32.8889,32.6956,32.7205,71100.0
2008-08-04 10:40:00,52.5,52.62,52.28,52.29,102400.0,32.733,32.8078,32.5958,32.6021,102400.0
2008-08-04 10:45:00,52.28,52.75,52.11,52.11,53900.0,32.5958,32.8889,32.4898,32.4898,53900.0
2008-08-04 10:50:00,52.14,52.75,51.88,52.0,64000.0,32.5085,32.8889,32.3464,32.4212,64000.0
2008-08-04 10:55:00,52.0,52.75,52.0,52.22,50800.0,32.4212,32.8889,32.4212,32.5584,50800.0
2008-08-04 11:00:00,52.24,52.29,51.98,52.06,80700.0,32.5709,32.6021,32.4088,32.4587,80700.0
2008-08-04 11:05:00,52.75,52.75,52.05,52.13,85800.0,32.8889,32.8889,32.4524,32.5023,85800.0
2008-08-04 11:10:00,52.12,52.14,52.01,52.12,70300.0,32.4961,32.5085,32.4275,32.4961,70300.0
2008-08-04 11:15:00,52.11,52.18,52.08,52.13,153500.0,32.4898,32.5335,32.4711,32.5023,153500.0
2008-08-04 11:20:00,52.13,52.15,51.94,52.05,86200.0,32.5023,32.5148,32.3838,32.4524,86200.0
2008-08-04 11:25:00,52.06,52.25,52.05,52.18,124500.0,32.4587,32.5771,32.4524,32.5335,124500.0
2008-08-04 11:30:00,52.21,52.39,52.12,52.27,100700.0,32.5522,32.6644,32.4961,32.5896,100700.0
2008-08-04 11:35:00,52.29,52.35,52.2,52.24,82900.0,32.6021,32.6395,32.5459,32.5709,82900.0
2008-08-04 11:40:00,52.24,52.35,52.13,52.27,135200.0,32.5709,32.6395,32.5023,32.5896,135200.0
2008-08-04 11:45:00,52.29,52.44,52.25,52.25,102000.0,32.6021,32.6956,32.5771,32.5771,102000.0
2008-08-04 11:50:00,52.25,52.46,52.12,52.12,94200.0,32.5771,32.7081,32.4961,32.4961,94200.0
2008-08-04 11:55:00,52.12,52.25,52.05,52.15,52300.0,32.4961,32.5771,32.4524,32.5148,52300.0
2008-08-04 12:00:00,52.16,52.29,52.12,52.23,54700.0,32.521,32.6021,32.4961,32.5647,54700.0
2008-08-04 12:05:00,52.23,52.4,52.1,52.35,91800.0,32.5647,32.6706,32.4836,32.6395,91800.0
2008-08-04 12:10:00,52.33,52.56,52.23,52.29,65800.0,32.627,32.7704,32.5647,32.6021,65800.0
2008-08-04 12:15:00,52.3,52.38,52.25,52.33,51300.0,32.6083,32.6582,32.5771,32.627,51300.0
2008-08-04 12:20:00,52.33,52.33,52.05,52.24,83000.0,32.627,32.627,32.4524,32.5709,83000.0
2008-08-04 12:25:00,52.24,52.25,52.18,52.23,26300.0,32.5709,32.5771,32.5335,32.5647,26300.0
2008-08-04 12:30:00,52.23,52.23,52.04,52.08,42300.0,32.5647,32.5647,32.4462,32.4711,42300.0
2008-08-04 12:35:00,52.09,52.09,52.0,52.01,46100.0,32.4774,32.4774,32.4212,32.4275,46100.0
2008-08-04 12:40:00,52.0,52.03,51.88,51.89,42300.0,32.4212,32.44,32.3464,32.3527,42300.0
2008-08-04 12:45:00,51.89,51.9,51.68,51.73,64300.0,32.3527,32.3589,32.2217,32.2529,64300.0
2008-08-04 12:50:00,51.73,51.78,51.58,51.59,67300.0,32.2529,32.2841,32.1594,32.1656,67300.0
2008-08-04 12:55:00,51.59,51.86,51.59,51.74,41300.0,32.1656,32.334,32.1656,32.2591,41300.0
2008-08-04 13:00:00,51.76,51.89,51.67,51.7,30900.0,32.2716,32.3527,32.2155,32.2342,30900.0
2008-08-04 13:05:00,51.69,51.87,51.6,51.84,57800.0,32.228,32.3402,32.1719,32.3215,57800.0
2008-08-04 13:10:00,51.84,51.89,51.7,51.73,43000.0,32.3215,32.3527,32.2342,32.2529,43000.0
2008-08-04 13:15:00,51.73,51.75,51.66,51.74,51300.0,32.2529,32.2654,32.2093,32.2591,51300.0
2008-08-04 13:20:00,51.73,51.75,51.41,51.64,87600.0,32.2529,32.2654,32.0534,32.1968,87600.0
2008-08-04 13:25:00,51.64,51.71,51.55,51.64,30800.0,32.1968,32.2404,32.1407,32.1968,30800.0
2008-08-04 13:30:00,51.66,51.79,51.66,51.66,44500.0,32.2093,32.2903,32.2093,32.2093,44500.0
2008-08-04 13:35:00,51.66,51.7,51.66,51.69,48600.0,32.2093,32.2342,32.2093,32.228,48600.0
2008-08-04 13:40:00,51.68,51.81,51.68,51.81,48000.0,32.2217,32.3028,32.2217,32.3028,48000.0
2008-08-04 13:45:00,51.79,51.79,51.55,51.57,38600.0,32.2903,32.2903,32.1407,32.1532,38600.0
2008-08-04 13:50:00,51.58,51.65,51.5,51.52,100900.0,32.1594,32.203,32.1095,32.122,100900.0
2008-08-04 13:55:00,51.55,51.64,51.43,51.64,95400.0,32.1407,32.1968,32.0659,32.1968,95400.0
2008-08-04 14:00:00,51.64,51.78,51.58,51.78,58400.0,32.1968,32.2841,32.1594,32.2841,58400.0
2008-08-04 14:05:00,51.78,51.78,51.64,51.7,51400.0,32.2841,32.2841,32.1968,32.2342,51400.0
2008-08-04 14:10:00,51.71,51.73,51.63,51.65,47800.0,32.2404,32.2529,32.1906,32.203,47800.0
2008-08-04 14:15:00,51.65,51.73,51.6,51.67,51800.0,32.203,32.2529,32.1719,32.2155,51800.0
2008-08-04 14:20:00,51.66,52.01,51.65,52.0,119600.0,32.2093,32.4275,32.203,32.4212,119600.0
2008-08-04 14:25:00,51.99,52.07,51.68,51.82,70700.0,32.415,32.4649,32.2217,32.309,70700.0
2008-08-04 14:30:00,51.82,51.9,51.82,51.86,41400.0,32.309,32.3589,32.309,32.334,41400.0
2008-08-04 14:35:00,51.85,51.87,51.79,51.8,66400.0,32.3277,32.3402,32.2903,32.2966,66400.0
2008-08-04 14:40:00,51.8,51.97,51.79,51.84,99100.0,32.2966,32.4025,32.2903,32.3215,99100.0
2008-08-04 14:45:00,51.84,52.06,51.84,51.84,127400.0,32.3215,32.4587,32.3215,32.3215,127400.0
2008-08-04 14:50:00,51.83,51.95,51.7,51.74,77600.0,32.3153,32.3901,32.2342,32.2591,77600.0
2008-08-04 14:55:00,51.73,51.75,51.62,51.66,52500.0,32.2529,32.2654,32.1843,32.2093,52500.0
2008-08-04 15:00:00,51.68,51.98,51.68,51.79,62900.0,32.2217,32.4088,32.2217,32.2903,62900.0
2008-08-04 15:05:00,51.77,51.79,51.6,51.72,72100.0,32.2778,32.2903,32.1719,32.2467,72100.0
2008-08-04 15:10:00,51.72,51.78,51.4,51.48,62800.0,32.2467,32.2841,32.0472,32.097,62800.0
2008-08-04 15:15:00,51.5,51.5,51.32,51.32,91500.0,32.1095,32.1095,31.9973,31.9973,91500.0
2008-08-04 15:20:00,51.33,51.35,51.09,51.13,136500.0,32.0035,32.016,31.8539,31.8788,136500.0
2008-08-04 15:25:00,51.13,51.23,50.97,50.98,165400.0,31.8788,31.9412,31.7791,31.7853,165400.0
2008-08-04 15:30:00,50.99,51.16,50.85,51.06,203500.0,31.7915,31.8975,31.7042,31.8352,203500.0
2008-08-04 15:35:00,51.05,51.24,50.88,51.22,165500.0,31.8289,31.9474,31.7229,31.9349,165500.0
2008-08-04 15:40:00,51.22,51.26,51.12,51.21,197300.0,31.9349,31.9599,31.8726,31.9287,197300.0
2008-08-04 15:45:00,51.22,51.53,51.0,51.53,279800.0,31.9349,32.1282,31.7978,32.1282,279800.0
2008-08-04 15:50:00,51.52,51.78,51.45,51.69,218200.0,32.122,32.2841,32.0783,32.228,218200.0
2008-08-04 15:55:00,51.7,51.81,51.5,51.56,229400.0,32.2342,32.3028,32.1095,32.1469,229400.0
2008-08-05 09:30:00,51.37,52.44,50.34,50.35,253400.0,32.0285,32.6956,31.3863,31.3925,253400.0
2008-08-05 09:35:00,50.34,50.7,50.04,50.56,246800.0,31.3863,31.6107,31.1992,31.5234,246800.0
2008-08-05 09:40:00,50.56,51.05,50.3,50.99,234800.0,31.5234,31.8289,31.3613,31.7915,234800.0
2008-08-05 09:45:00,50.96,51.48,50.94,51.48,268900.0,31.7728,32.097,31.7604,32.097,268900.0
2008-08-05 09:50:00,51.47,51.98,51.46,51.95,189400.0,32.0908,32.4088,32.0846,32.3901,189400.0
2008-08-05 09:55:00,51.81,52.6,51.81,52.57,213300.0,32.3028,32.7953,32.3028,32.7766,213300.0
2008-08-05 10:00:00,52.6,52.85,52.46,52.56,207000.0,32.7953,32.9512,32.7081,32.7704,207000.0
2008-08-05 10:05:00,52.6,53.9,52.56,52.6,291400.0,32.7953,33.6059,32.7704,32.7953,291400.0
2008-08-05 10:10:00,52.61,52.8,52.13,52.15,130800.0,32.8016,32.92,32.5023,32.5148,130800.0
2008-08-05 10:15:00,52.15,52.6,52.15,52.43,142700.0,32.5148,32.7953,32.5148,32.6893,142700.0
2008-08-05 10:20:00,52.47,52.68,52.05,52.24,157400.0,32.7143,32.8452,32.4524,32.5709,157400.0
2008-08-05 10:25:00,52.25,52.37,52.1,52.17,54500.0,32.5771,32.6519,32.4836,32.5272,54500.0
2008-08-05 10:30:00,52.18,52.45,52.15,52.42,72100.0,32.5335,32.7018,32.5148,32.6831,72100.0
2008-08-05 10:35:00,52.43,52.43,52.0,52.08,68100.0,32.6893,32.6893,32.4212,32.4711,68100.0
2008-08-05 10:40:00,52.07,52.14,51.77,51.97,86100.0,32.4649,32.5085,32.2778,32.4025,86100.0
2008-08-05 10:45:00,51.97,52.12,51.75,52.12,63300.0,32.4025,32.4961,32.2654,32.4961,63300.0
2008-08-05 10:50:00,52.1,52.18,51.96,52.02,50900.0,32.4836,32.5335,32.3963,32.4337,50900.0
2008-08-05 10:55:00,52.01,52.08,51.96,52.02,58600.0,32.4275,32.4711,32.3963,32.4337,58600.0
2008-08-05 11:00:00,52.02,52.07,51.73,51.75,91100.0,32.4337,32.4649,32.2529,32.2654,91100.0
2008-08-05 11:05:00,51.73,51.9,51.56,51.58,63100.0,32.2529,32.3589,32.1469,32.1594,63100.0
2008-08-05 11:10:00,51.59,51.68,51.56,51.62,79700.0,32.1656,32.2217,32.1469,32.1843,79700.0
2008-08-05 11:15:00,51.65,51.79,51.6,51.69,110600.0,32.203,32.2903,32.1719,32.228,110600.0
2008-08-05 11:20:00,51.7,51.7,51.61,51.61,69500.0,32.2342,32.2342,32.1781,32.1781,69500.0
2008-08-05 11:25:00,51.62,51.7,51.57,51.65,96100.0,32.1843,32.2342,32.1532,32.203,96100.0
2008-08-05 11:30:00,51.65,51.65,51.35,51.36,85300.0,32.203,32.203,32.016,32.0222,85300.0
2008-08-05 11:35:00,51.35,51.56,51.35,51.45,106500.0,32.016,32.1469,32.016,32.0783,106500.0
2008-08-05 11:40:00,51.46,51.53,51.35,51.49,54500.0,32.0846,32.1282,32.016,32.1033,54500.0
2008-08-05 11:45:00,51.5,51.56,51.44,51.55,72400.0,32.1095,32.1469,32.0721,32.1407,72400.0
2008-08-05 11:50:00,51.53,51.55,51.47,51.5,58900.0,32.1282,32.1407,32.0908,32.1095,58900.0
2008-08-05 11:55:00,51.53,51.56,51.47,51.56,59800.0,32.1282,32.1469,32.0908,32.1469,59800.0
2008-08-05 12:00:00,51.58,51.71,51.54,51.55,305200.0,32.1594,32.2404,32.1344,32.1407,305200.0
2008-08-05 12:05:00,51.55,51.85,51.55,51.74,79700.0,32.1407,32.3277,32.1407,32.2591,79700.0
2008-08-05 12:10:00,51.73,51.88,51.71,51.8,87100.0,32.2529,32.3464,32.2404,32.2966,87100.0
2008-08-05 12:15:00,51.81,51.9,51.75,51.88,54100.0,32.3028,32.3589,32.2654,32.3464,54100.0
2008-08-05 12:20:00,51.87,51.87,51.72,51.85,21900.0,32.3402,32.3402,32.2467,32.3277,21900.0
2008-08-05 12:25:00,51.84,51.88,51.66,51.69,44800.0,32.3215,32.3464,32.2093,32.228,44800.0
2008-08-05 12:30:00,51.69,51.74,51.59,51.65,44700.0,32.228,32.2591,32.1656,32.203,44700.0
2008-08-05 12:35:00,51.62,51.7,51.58,51.65,39000.0,32.1843,32.2342,32.1594,32.203,39000.0
2008-08-05 12:40:00,51.65,51.68,51.61,51.65,21300.0,32.203,32.2217,32.1781,32.203,21300.0
2008-08-05 12:45:00,51.66,51.74,51.61,51.66,61600.0,32.2093,32.2591,32.1781,32.2093,61600.0
2008-08-05 12:50:00,51.65,51.74,51.53,51.68,54700.0,32.203,32.2591,32.1282,32.2217,54700.0
2008-08-05 12:55:00,51.67,51.73,51.61,51.61,39400.0,32.2155,32.2529,32.1781,32.1781,39400.0
2008-08-05 13:00:00,51.61,51.65,51.54,51.62,26800.0,32.1781,32.203,32.1344,32.1843,26800.0
2008-08-05 13:05:00,51.58,51.7,51.54,51.67,16600.0,32.1594,32.2342,32.1344,32.2155,16600.0
2008-08-05 13:10:00,51.65,51.74,51.63,51.68,125100.0,32.203,32.2591,32.1906,32.2217,125100.0
2008-08-05 13:15:00,51.68,51.74,51.67,51.71,8900.0,32.2217,32.2591,32.2155,32.2404,8900.0
2008-08-05 13:20:00,51.71,51.76,51.67,51.7,23200.0,32.2404,32.2716,32.2155,32.2342,23200.0
2008-08-05 13:25:00,51.7,51.8,51.45,51.52,67800.0,32.2342,32.2966,32.0783,32.122,67800.0
2008-08-05 13:30:00,51.52,51.69,51.52,51.64,27700.0,32.122,32.228,32.122,32.1968,27700.0
2008-08-05 13:35:00,51.64,51.86,51.63,51.8,57600.0,32.1968,32.334,32.1906,32.2966,57600.0
2008-08-05 13:40:00,51.82,51.94,51.74,51.83,38400.0,32.309,32.3838,32.2591,32.3153,38400.0
2008-08-05 13:45:00,51.84,51.92,51.64,51.68,64600.0,32.3215,32.3714,32.1968,32.2217,64600.0
2008-08-05 13:50:00,51.7,51.73,51.62,51.62,41300.0,32.2342,32.2529,32.1843,32.1843,41300.0
2008-08-05 13:55:00,51.66,51.66,51.55,51.57,24300.0,32.2093,32.2093,32.1407,32.1532,24300.0
2008-08-05 14:00:00,51.57,51.7,51.5,51.56,45300.0,32.1532,32.2342,32.1095,32.1469,45300.0
2008-08-05 14:05:00,51.54,51.75,51.47,51.75,58900.0,32.1344,32.2654,32.0908,32.2654,58900.0
2008-08-05 14:10:00,51.75,51.98,51.65,51.82,98200.0,32.2654,32.4088,32.203,32.309,98200.0
2008-08-05 14:15:00,51.8,52.06,51.73,51.76,118700.0,32.2966,32.4587,32.2529,32.2716,118700.0
2008-08-05 14:20:00,51.75,51.99,51.4,51.49,97200.0,32.2654,32.415,32.0472,32.1033,97200.0
2008-08-05 14:25:00,51.49,51.66,51.48,51.51,47200.0,32.1033,32.2093,32.097,32.1157,47200.0
2008-08-05 14:30:00,51.54,51.65,51.44,51.46,57000.0,32.1344,32.203,32.0721,32.0846,57000.0
2008-08-05 14:35:00,51.47,51.49,51.21,51.26,96100.0,32.0908,32.1033,31.9287,31.9599,96100.0
2008-08-05 14:40:00,51.27,51.36,51.06,51.29,71800.0,31.9661,32.0222,31.8352,31.9786,71800.0
2008-08-05 14:45:00,51.32,51.59,51.19,51.41,83000.0,31.9973,32.1656,31.9162,32.0534,83000.0
2008-08-05 14:50:00,51.4,51.58,51.34,51.42,60900.0,32.0472,32.1594,32.0097,32.0596,60900.0
2008-08-05 14:55:00,51.42,51.61,51.35,51.47,61900.0,32.0596,32.1781,32.016,32.0908,61900.0
2008-08-05 15:00:00,51.48,51.49,51.24,51.44,57900.0,32.097,32.1033,31.9474,32.0721,57900.0
2008-08-05 15:05:00,51.43,51.53,51.34,51.36,42600.0,32.0659,32.1282,32.0097,32.0222,42600.0
2008-08-05 15:10:00,51.35,51.51,51.33,51.5,76600.0,32.016,32.1157,32.0035,32.1095,76600.0
2008-08-05 15:15:00,51.49,51.57,51.41,51.45,60000.0,32.1033,32.1532,32.0534,32.0783,60000.0
2008-08-05 15:20:00,51.48,51.61,51.46,51.56,72600.0,32.097,32.1781,32.0846,32.1469,72600.0
2008-08-05 15:25:00,51.58,51.74,51.51,51.66,62300.0,32.1594,32.2591,32.1157,32.2093,62300.0
2008-08-05 15:30:00,51.68,51.79,51.58,51.72,70800.0,32.2217,32.2903,32.1594,32.2467,70800.0
2008-08-05 15:35:00,51.74,52.0,51.72,51.93,90400.0,32.2591,32.4212,32.2467,32.3776,90400.0
2008-08-05 15:40:00,51.97,52.01,51.81,51.98,208300.0,32.4025,32.4275,32.3028,32.4088,208300.0
2008-08-05 15:45:00,51.99,52.25,51.97,52.25,150400.0,32.415,32.5771,32.4025,32.5771,150400.0
2008-08-05 15:50:00,52.25,52.4,52.19,52.31,220000.0,32.5771,32.6706,32.5397,32.6145,220000.0
2008-08-05 15:55:00,52.3,52.42,52.21,52.25,158500.0,32.6083,32.6831,32.5522,32.5771,158500.0
2008-08-06 09:30:00,52.23,53.3,52.17,52.71,142000.0,32.5647,33.2318,32.5272,32.8639,142000.0
2008-08-06 09:35:00,52.69,53.07,52.68,52.97,97700.0,32.8515,33.0884,32.8452,33.026,97700.0
2008-08-06 09:40:00,52.97,53.43,52.96,53.34,134400.0,33.026,33.3128,33.0198,33.2567,134400.0
2008-08-06 09:45:00,53.36,53.61,53.29,53.51,96600.0,33.2692,33.4251,33.2255,33.3627,96600.0
2008-08-06 09:50:00,53.48,53.85,53.48,53.71,97300.0,33.344,33.5747,33.344,33.4874,97300.0
2008-08-06 09:55:00,53.71,53.88,53.67,53.68,67600.0,33.4874,33.5934,33.4625,33.4687,67600.0
2008-08-06 10:00:00,53.68,53.68,53.33,53.42,93900.0,33.4687,33.4687,33.2505,33.3066,93900.0
2008-08-06 10:05:00,53.46,53.69,53.31,53.64,84300.0,33.3315,33.4749,33.238,33.4438,84300.0
2008-08-06 10:10:00,53.64,53.84,53.57,53.65,127000.0,33.4438,33.5685,33.4001,33.45,127000.0
2008-08-06 10:15:00,53.66,53.89,53.65,53.89,99200.0,33.4562,33.5996,33.45,33.5996,99200.0
2008-08-06 10:20:00,53.88,54.09,53.85,54.04,149900.0,33.5934,33.7243,33.5747,33.6932,149900.0
2008-08-06 10:25:00,54.04,54.14,53.72,53.72,150800.0,33.6932,33.7555,33.4936,33.4936,150800.0
2008-08-06 10:30:00,53.72,53.82,53.54,53.76,133000.0,33.4936,33.556,33.3814,33.5186,133000.0
2008-08-06 10:35:00,53.76,53.87,53.31,53.38,116600.0,33.5186,33.5872,33.238,33.2817,116600.0
2008-08-06 10:40:00,53.42,53.51,53.33,53.48,95400.0,33.3066,33.3627,33.2505,33.344,95400.0
2008-08-06 10:45:00,53.47,53.6,53.31,53.41,112600.0,33.3378,33.4188,33.238,33.3004,112600.0
2008-08-06 10:50:00,53.41,53.5,53.3,53.49,84900.0,33.3004,33.3565,33.2318,33.3502,84900.0
2008-08-06 10:55:00,53.48,53.54,53.31,53.4,71600.0,33.344,33.3814,33.238,33.2941,71600.0
2008-08-06 11:00:00,53.37,53.48,53.34,53.41,51000.0,33.2754,33.344,33.2567,33.3004,51000.0
2008-08-06 11:05:00,53.44,53.47,53.31,53.31,45500.0,33.3191,33.3378,33.238,33.238,45500.0
2008-08-06 11:10:00,53.32,53.39,53.12,53.12,68800.0,33.2443,33.2879,33.1196,33.1196,68800.0
2008-08-06 11:15:00,53.12,53.29,53.08,53.19,59600.0,33.1196,33.2255,33.0946,33.1632,59600.0
2008-08-06 11:20:00,53.16,53.2,52.83,52.97,84400.0,33.1445,33.1694,32.9387,33.026,84400.0
2008-08-06 11:25:00,52.96,53.0,52.9,52.96,61600.0,33.0198,33.0447,32.9824,33.0198,61600.0
2008-08-06 11:30:00,52.97,52.98,52.64,52.68,124200.0,33.026,33.0323,32.8203,32.8452,124200.0
2008-08-06 11:35:00,52.7,52.83,52.56,52.58,87000.0,32.8577,32.9387,32.7704,32.7829,87000.0
2008-08-06 11:40:00,52.55,52.87,52.55,52.75,37500.0,32.7642,32.9637,32.7642,32.8889,37500.0
2008-08-06 11:45:00,52.77,52.92,52.74,52.83,34700.0,32.9013,32.9949,32.8826,32.9387,34700.0
2008-08-06 11:50:00,52.83,53.06,52.81,53.04,20000.0,32.9387,33.0821,32.9263,33.0697,20000.0
2008-08-06 11:55:00,53.04,53.06,52.87,52.91,23400.0,33.0697,33.0821,32.9637,32.9886,23400.0
2008-08-06 12:00:00,52.9,52.96,52.82,52.82,69500.0,32.9824,33.0198,32.9325,32.9325,69500.0
2008-08-06 12:05:00,52.83,52.94,52.82,52.86,57800.0,32.9387,33.0073,32.9325,32.9574,57800.0
2008-08-06 12:10:00,52.87,53.01,52.86,52.96,38200.0,32.9637,33.051,32.9574,33.0198,38200.0
2008-08-06 12:15:00,53.01,53.07,52.94,52.95,18000.0,33.051,33.0884,33.0073,33.0136,18000.0
2008-08-06 12:20:00,52.95,53.02,52.89,52.9,33400.0,33.0136,33.0572,32.9762,32.9824,33400.0
2008-08-06 12:25:00,52.91,52.91,52.82,52.82,41200.0,32.9886,32.9886,32.9325,32.9325,41200.0
2008-08-06 12:30:00,52.85,53.07,52.83,53.04,38700.0,32.9512,33.0884,32.9387,33.0697,38700.0
2008-08-06 12:35:00,53.04,53.05,52.86,52.89,22500.0,33.0697,33.0759,32.9574,32.9762,22500.0
2008-08-06 12:40:00,52.87,53.1,52.87,53.06,22500.0,32.9637,33.1071,32.9637,33.0821,22500.0
2008-08-06 12:45:00,53.08,53.34,53.03,53.34,53800.0,33.0946,33.2567,33.0634,33.2567,53800.0
2008-08-06 12:50:00,53.32,53.35,53.23,53.29,42500.0,33.2443,33.263,33.1881,33.2255,42500.0
2008-08-06 12:55:00,53.29,53.33,53.18,53.23,22700.0,33.2255,33.2505,33.157,33.1881,22700.0
2008-08-06 13:00:00,53.22,53.29,53.16,53.2,48600.0,33.1819,33.2255,33.1445,33.1694,48600.0
2008-08-06 13:05:00,53.17,53.27,53.05,53.06,30500.0,33.1507,33.2131,33.0759,33.0821,30500.0
2008-08-06 13:10:00,53.08,53.29,53.04,53.28,25000.0,33.0946,33.2255,33.0697,33.2193,25000.0
2008-08-06 13:15:00,53.29,53.46,53.27,53.38,51100.0,33.2255,33.3315,33.2131,33.2817,51100.0
2008-08-06 13:20:00,53.39,53.45,53.35,53.37,55000.0,33.2879,33.3253,33.263,33.2754,55000.0
2008-08-06 13:25:00,53.36,53.44,53.3,53.35,39500.0,33.2692,33.3191,33.2318,33.263,39500.0
2008-08-06 13:30:00,53.33,53.42,53.32,53.38,35000.0,33.2505,33.3066,33.2443,33.2817,35000.0
2008-08-06 13:35:00,53.37,53.4,53.21,53.23,38600.0,33.2754,33.2941,33.1757,33.1881,38600.0
2008-08-06 13:40:00,53.22,53.38,53.22,53.37,24800.0,33.1819,33.2817,33.1819,33.2754,24800.0
2008-08-06 13:45:00,53.35,53.55,53.35,53.51,32500.0,33.263,33.3877,33.263,33.3627,32500.0
2008-08-06 13:50:00,53.51,53.6,53.47,53.51,32800.0,33.3627,33.4188,33.3378,33.3627,32800.0
2008-08-06 13:55:00,53.51,53.58,53.38,53.38,38800.0,33.3627,33.4064,33.2817,33.2817,38800.0
2008-08-06 14:00:00,53.37,53.4,53.3,53.31,25300.0,33.2754,33.2941,33.2318,33.238,25300.0
2008-08-06 14:05:00,53.33,53.51,53.32,53.51,39800.0,33.2505,33.3627,33.2443,33.3627,39800.0
2008-08-06 14:10:00,53.5,53.5,53.3,53.48,34800.0,33.3565,33.3565,33.2318,33.344,34800.0
2008-08-06 14:15:00,53.48,53.65,53.47,53.61,41600.0,33.344,33.45,33.3378,33.4251,41600.0
2008-08-06 14:20:00,53.6,53.68,53.55,53.57,44900.0,33.4188,33.4687,33.3877,33.4001,44900.0
2008-08-06 14:25:00,53.56,53.72,53.55,53.72,24200.0,33.3939,33.4936,33.3877,33.4936,24200.0
2008-08-06 14:30:00,53.74,53.91,53.69,53.86,47500.0,33.5061,33.6121,33.4749,33.5809,47500.0
2008-08-06 14:35:00,53.86,53.92,53.78,53.84,40700.0,33.5809,33.6183,33.5311,33.5685,40700.0
2008-08-06 14:40:00,53.86,54.0,53.79,53.8,63000.0,33.5809,33.6682,33.5373,33.5435,63000.0
2008-08-06 14:45:00,53.8,53.93,53.74,53.89,40000.0,33.5435,33.6246,33.5061,33.5996,40000.0
2008-08-06 14:50:00,53.89,54.11,53.89,54.07,84300.0,33.5996,33.7368,33.5996,33.7119,84300.0
2008-08-06 14:55:00,54.06,54.15,54.04,54.15,51400.0,33.7056,33.7617,33.6932,33.7617,51400.0
2008-08-06 15:00:00,54.13,54.15,53.86,54.02,94400.0,33.7493,33.7617,33.5809,33.6807,94400.0
2008-08-06 15:05:00,54.02,54.14,53.95,53.96,88400.0,33.6807,33.7555,33.637,33.6433,88400.0
2008-08-06 15:10:00,53.95,53.99,53.9,53.95,72000.0,33.637,33.662,33.6059,33.637,72000.0
2008-08-06 15:15:00,53.95,53.98,53.74,53.75,92500.0,33.637,33.6558,33.5061,33.5123,92500.0
2008-08-06 15:20:00,53.77,53.85,53.68,53.7,59400.0,33.5248,33.5747,33.4687,33.4812,59400.0
2008-08-06 15:25:00,53.69,53.75,53.6,53.71,57500.0,33.4749,33.5123,33.4188,33.4874,57500.0
2008-08-06 15:30:00,53.71,53.72,53.53,53.58,111400.0,33.4874,33.4936,33.3752,33.4064,111400.0
2008-08-06 15:35:00,53.58,53.63,53.47,53.51,65600.0,33.4064,33.4375,33.3378,33.3627,65600.0
2008-08-06 15:40:00,53.52,53.72,53.49,53.55,111700.0,33.3689,33.4936,33.3502,33.3877,111700.0
2008-08-06 15:45:00,53.53,53.84,53.53,53.77,91200.0,33.3752,33.5685,33.3752,33.5248,91200.0
2008-08-06 15:50:00,53.77,53.8,53.66,53.71,104000.0,33.5248,33.5435,33.4562,33.4874,104000.0
2008-08-06 15:55:00,53.7,53.96,53.7,53.8,252100.0,33.4812,33.6433,33.4812,33.5435,252100.0
2008-08-07 09:30:00,53.86,54.09,53.4,53.93,153900.0,33.5809,33.7243,33.2941,33.6246,153900.0
2008-08-07 09:35:00,53.92,53.93,53.41,53.46,190700.0,33.6183,33.6246,33.3004,33.3315,190700.0
2008-08-07 09:40:00,53.52,53.57,53.03,53.2,163700.0,33.3689,33.4001,33.0634,33.1694,163700.0
2008-08-07 09:45:00,53.2,53.5,53.11,53.5,164200.0,33.1694,33.3565,33.1133,33.3565,164200.0
2008-08-07 09:50:00,53.5,53.87,53.34,53.68,160100.0,33.3565,33.5872,33.2567,33.4687,160100.0
2008-08-07 09:55:00,53.71,54.22,53.69,54.2,148500.0,33.4874,33.8054,33.4749,33.7929,148500.0
2008-08-07 10:00:00,54.19,54.22,53.81,53.99,135900.0,33.7867,33.8054,33.5498,33.662,135900.0
2008-08-07 10:05:00,54.0,54.5,53.99,54.5,196300.0,33.6682,33.98,33.662,33.98,196300.0
2008-08-07 10:10:00,54.47,54.68,54.4,54.51,160600.0,33.9613,34.0922,33.9176,33.9862,160600.0
2008-08-07 10:15:00,54.51,54.52,54.2,54.25,107200.0,33.9862,33.9924,33.7929,33.8241,107200.0
2008-08-07 10:20:00,54.24,54.28,53.7,53.83,150700.0,33.8179,33.8428,33.4812,33.5622,150700.0
2008-08-07 10:25:00,53.83,54.0,53.69,53.96,77100.0,33.5622,33.6682,33.4749,33.6433,77100.0
2008-08-07 10:30:00,53.93,53.98,53.76,53.79,123500.0,33.6246,33.6558,33.5186,33.5373,123500.0
2008-08-07 10:35:00,53.8,53.91,53.73,53.83,199600.0,33.5435,33.6121,33.4999,33.5622,199600.0
2008-08-07 10:40:00,53.86,54.06,53.77,53.79,91100.0,33.5809,33.7056,33.5248,33.5373,91100.0
2008-08-07 10:45:00,53.8,54.02,53.72,53.98,86800.0,33.5435,33.6807,33.4936,33.6558,86800.0
2008-08-07 10:50:00,54.0,54.1,53.93,54.08,61200.0,33.6682,33.7306,33.6246,33.7181,61200.0
2008-08-07 10:55:00,54.1,54.23,53.9,54.0,57500.0,33.7306,33.8116,33.6059,33.6682,57500.0
2008-08-07 11:00:00,53.98,54.14,53.94,54.14,31800.0,33.6558,33.7555,33.6308,33.7555,31800.0
2008-08-07 11:05:00,54.12,54.27,54.11,54.13,64800.0,33.743,33.8366,33.7368,33.7493,64800.0
2008-08-07 11:10:00,54.12,54.35,54.12,54.34,66600.0,33.743,33.8864,33.743,33.8802,66600.0
2008-08-07 11:15:00,54.34,54.4,54.18,54.4,97000.0,33.8802,33.9176,33.7804,33.9176,97000.0
2008-08-07 11:20:00,54.39,54.47,54.25,54.29,79800.0,33.9114,33.9613,33.8241,33.849,79800.0
2008-08-07 11:25:00,54.31,54.4,54.26,54.38,49400.0,33.8615,33.9176,33.8303,33.9051,49400.0
2008-08-07 11:30:00,54.4,54.48,54.21,54.24,74900.0,33.9176,33.9675,33.7992,33.8179,74900.0
2008-08-07 11:35:00,54.25,54.4,54.2,54.34,39400.0,33.8241,33.9176,33.7929,33.8802,39400.0
2008-08-07 11:40:00,54.35,54.35,54.15,54.22,38600.0,33.8864,33.8864,33.7617,33.8054,38600.0
2008-08-07 11:45:00,54.22,54.43,54.2,54.32,52500.0,33.8054,33.9363,33.7929,33.8677,52500.0
2008-08-07 11:50:00,54.34,54.47,54.32,54.36,53700.0,33.8802,33.9613,33.8677,33.8927,53700.0
2008-08-07 11:55:00,54.37,54.39,54.16,54.23,73500.0,33.8989,33.9114,33.768,33.8116,73500.0
2008-08-07 12:00:00,54.22,54.26,54.2,54.25,25300.0,33.8054,33.8303,33.7929,33.8241,25300.0
2008-08-07 12:05:00,54.25,54.41,54.23,54.28,44400.0,33.8241,33.9238,33.8116,33.8428,44400.0
2008-08-07 12:10:00,54.28,54.36,54.25,54.35,35700.0,33.8428,33.8927,33.8241,33.8864,35700.0
2008-08-07 12:15:00,54.34,54.36,54.09,54.17,55200.0,33.8802,33.8927,33.7243,33.7742,55200.0
2008-08-07 12:20:00,54.2,54.28,54.17,54.28,28400.0,33.7929,33.8428,33.7742,33.8428,28400.0
2008-08-07 12:25:00,54.27,54.4,54.27,54.29,27500.0,33.8366,33.9176,33.8366,33.849,27500.0
2008-08-07 12:30:00,54.29,54.34,54.01,54.01,26200.0,33.849,33.8802,33.6745,33.6745,26200.0
2008-08-07 12:35:00,54.01,54.28,54.0,54.28,48200.0,33.6745,33.8428,33.6682,33.8428,48200.0
2008-08-07 12:40:00,54.25,54.36,54.24,54.28,49700.0,33.8241,33.8927,33.8179,33.8428,49700.0
2008-08-07 12:45:00,54.27,54.33,54.23,54.33,66900.0,33.8366,33.874,33.8116,33.874,66900.0
2008-08-07 12:50:00,54.32,54.38,54.12,54.18,69800.0,33.8677,33.9051,33.743,33.7804,69800.0
2008-08-07 12:55:00,54.17,54.22,54.01,54.02,48300.0,33.7742,33.8054,33.6745,33.6807,48300.0
2008-08-07 13:00:00,54.04,54.26,54.02,54.23,37000.0,33.6932,33.8303,33.6807,33.8116,37000.0
2008-08-07 13:05:00,54.2,54.2,54.08,54.14,44800.0,33.7929,33.7929,33.7181,33.7555,44800.0
2008-08-07 13:10:00,54.15,54.21,54.1,54.14,42000.0,33.7617,33.7992,33.7306,33.7555,42000.0
2008-08-07 13:15:00,54.14,54.34,54.11,54.32,64400.0,33.7555,33.8802,33.7368,33.8677,64400.0
2008-08-07 13:20:00,54.34,54.44,54.31,54.32,41700.0,33.8802,33.9426,33.8615,33.8677,41700.0
2008-08-07 13:25:00,54.31,54.32,54.12,54.15,32400.0,33.8615,33.8677,33.743,33.7617,32400.0
2008-08-07 13:30:00,54.18,54.23,54.12,54.17,27200.0,33.7804,33.8116,33.743,33.7742,27200.0
2008-08-07 13:35:00,54.17,54.2,54.05,54.08,36100.0,33.7742,33.7929,33.6994,33.7181,36100.0
2008-08-07 13:40:00,54.08,54.1,53.86,53.95,60300.0,33.7181,33.7306,33.5809,33.637,60300.0
2008-08-07 13:45:00,53.95,53.96,53.79,53.85,52400.0,33.637,33.6433,33.5373,33.5747,52400.0
2008-08-07 13:50:00,53.85,53.92,53.82,53.85,26000.0,33.5747,33.6183,33.556,33.5747,26000.0
2008-08-07 13:55:00,53.86,53.89,53.83,53.86,26800.0,33.5809,33.5996,33.5622,33.5809,26800.0
2008-08-07 14:00:00,53.86,54.02,53.86,53.99,59600.0,33.5809,33.6807,33.5809,33.662,59600.0
2008-08-07 14:05:00,53.98,54.11,53.86,54.04,57700.0,33.6558,33.7368,33.5809,33.6932,57700.0
2008-08-07 14:10:00,54.06,54.11,53.93,53.96,32400.0,33.7056,33.7368,33.6246,33.6433,32400.0
2008-08-07 14:15:00,53.97,54.03,53.95,54.0,37100.0,33.6495,33.6869,33.637,33.6682,37100.0
2008-08-07 14:20:00,54.01,54.08,53.94,53.98,34600.0,33.6745,33.7181,33.6308,33.6558,34600.0
2008-08-07 14:25:00,53.96,54.09,53.96,54.02,43700.0,33.6433,33.7243,33.6433,33.6807,43700.0
2008-08-07 14:30:00,54.02,54.27,54.01,54.27,41100.0,33.6807,33.8366,33.6745,33.8366,41100.0
2008-08-07 14:35:00,54.28,54.3,54.1,54.13,56200.0,33.8428,33.8553,33.7306,33.7493,56200.0
2008-08-07 14:40:00,54.13,54.25,54.13,54.2,57500.0,33.7493,33.8241,33.7493,33.7929,57500.0
2008-08-07 14:45:00,54.2,54.43,54.14,54.43,87800.0,33.7929,33.9363,33.7555,33.9363,87800.0
2008-08-07 14:50:00,54.41,54.63,54.28,54.61,102300.0,33.9238,34.061,33.8428,34.0485,102300.0
2008-08-07 14:55:00,54.61,54.61,54.45,54.49,78200.0,34.0485,34.0485,33.9488,33.9737,78200.0
2008-08-07 15:00:00,54.5,54.58,54.22,54.23,111600.0,33.98,34.0298,33.8054,33.8116,111600.0
2008-08-07 15:05:00,54.24,54.24,54.0,54.11,76500.0,33.8179,33.8179,33.6682,33.7368,76500.0
2008-08-07 15:10:00,54.11,54.14,54.03,54.08,48800.0,33.7368,33.7555,33.6869,33.7181,48800.0
2008-08-07 15:15:00,54.07,54.11,54.0,54.02,59900.0,33.7119,33.7368,33.6682,33.6807,59900.0
2008-08-07 15:20:00,54.0,54.02,53.9,53.92,68600.0,33.6682,33.6807,33.6059,33.6183,68600.0
2008-08-07 15:25:00,53.91,54.04,53.9,53.92,56400.0,33.6121,33.6932,33.6059,33.6183,56400.0
2008-08-07 15:30:00,53.9,53.92,53.64,53.65,133500.0,33.6059,33.6183,33.4438,33.45,133500.0
2008-08-07 15:35:00,53.65,53.76,53.52,53.71,184400.0,33.45,33.5186,33.3689,33.4874,184400.0
2008-08-07 15:40:00,53.72,53.91,53.62,53.9,130200.0,33.4936,33.6121,33.4313,33.6059,130200.0
2008-08-07 15:45:00,53.9,53.97,53.84,53.84,198800.0,33.6059,33.6495,33.5685,33.5685,198800.0
2008-08-07 15:50:00,53.84,53.88,53.65,53.7,165600.0,33.5685,33.5934,33.45,33.4812,165600.0
2008-08-07 15:55:00,53.7,53.8,53.64,53.7,155600.0,33.4812,33.5435,33.4438,33.4812,155600.0
2008-08-08 09:30:00,53.42,53.42,52.0,52.07,170300.0,33.3066,33.3066,32.4212,32.4649,170300.0
2008-08-08 09:35:00,52.15,52.29,52.0,52.18,145500.0,32.5148,32.6021,32.4212,32.5335,145500.0
2008-08-08 09:40:00,52.21,52.22,51.92,52.08,122500.0,32.5522,32.5584,32.3714,32.4711,122500.0
2008-08-08 09:45:00,52.06,52.1,51.6,51.6,193000.0,32.4587,32.4836,32.1719,32.1719,193000.0
2008-08-08 09:50:00,51.62,51.77,51.56,51.74,150300.0,32.1843,32.2778,32.1469,32.2591,150300.0
2008-08-08 09:55:00,51.74,51.94,51.63,51.92,160900.0,32.2591,32.3838,32.1906,32.3714,160900.0
2008-08-08 10:00:00,51.93,52.31,51.76,52.25,119800.0,32.3776,32.6145,32.2716,32.5771,119800.0
2008-08-08 10:05:00,52.25,52.38,52.14,52.15,94700.0,32.5771,32.6582,32.5085,32.5148,94700.0
2008-08-08 10:10:00,52.17,52.17,51.82,52.09,137900.0,32.5272,32.5272,32.309,32.4774,137900.0
2008-08-08 10:15:00,52.08,52.12,51.93,51.98,108800.0,32.4711,32.4961,32.3776,32.4088,108800.0
2008-08-08 10:20:00,51.99,52.22,51.96,52.16,199500.0,32.415,32.5584,32.3963,32.521,199500.0
2008-08-08 10:25:00,52.15,52.23,52.0,52.04,72500.0,32.5148,32.5647,32.4212,32.4462,72500.0
2008-08-08 10:30:00,52.03,52.03,51.8,51.86,87700.0,32.44,32.44,32.2966,32.334,87700.0
2008-08-08 10:35:00,51.87,52.03,51.8,52.03,91800.0,32.3402,32.44,32.2966,32.44,91800.0
2008-08-08 10:40:00,51.98,52.22,51.98,52.14,77600.0,32.4088,32.5584,32.4088,32.5085,77600.0
2008-08-08 10:45:00,52.14,52.33,52.13,52.3,104500.0,32.5085,32.627,32.5023,32.6083,104500.0
2008-08-08 10:50:00,52.29,52.32,52.2,52.27,53800.0,32.6021,32.6208,32.5459,32.5896,53800.0
2008-08-08 10:55:00,52.27,52.47,52.26,52.41,64600.0,32.5896,32.7143,32.5834,32.6769,64600.0
2008-08-08 11:00:00,52.39,52.45,52.23,52.28,92000.0,32.6644,32.7018,32.5647,32.5958,92000.0
2008-08-08 11:05:00,52.26,52.3,52.11,52.13,34300.0,32.5834,32.6083,32.4898,32.5023,34300.0
2008-08-08 11:10:00,52.15,52.15,51.97,52.08,87300.0,32.5148,32.5148,32.4025,32.4711,87300.0
2008-08-08 11:15:00,52.06,52.33,52.06,52.33,47700.0,32.4587,32.627,32.4587,32.627,47700.0
2008-08-08 11:20:00,52.33,52.55,52.32,52.53,39800.0,32.627,32.7642,32.6208,32.7517,39800.0
2008-08-08 11:25:00,52.53,52.53,52.37,52.39,58300.0,32.7517,32.7517,32.6519,32.6644,58300.0
2008-08-08 11:30:00,52.37,52.6,52.35,52.49,59200.0,32.6519,32.7953,32.6395,32.7268,59200.0
2008-08-08 11:35:00,52.48,52.49,52.09,52.12,81300.0,32.7205,32.7268,32.4774,32.4961,81300.0
2008-08-08 11:40:00,52.11,52.17,51.99,52.08,68700.0,32.4898,32.5272,32.415,32.4711,68700.0
2008-08-08 11:45:00,52.05,52.07,51.98,51.98,40200.0,32.4524,32.4649,32.4088,32.4088,40200.0
2008-08-08 11:50:00,51.98,52.02,51.98,52.01,19100.0,32.4088,32.4337,32.4088,32.4275,19100.0
2008-08-08 11:55:00,52.0,52.02,51.91,51.92,36300.0,32.4212,32.4337,32.3651,32.3714,36300.0
2008-08-08 12:00:00,51.92,52.02,51.91,52.0,34700.0,32.3714,32.4337,32.3651,32.4212,34700.0
2008-08-08 12:05:00,51.99,52.01,51.9,51.95,52700.0,32.415,32.4275,32.3589,32.3901,52700.0
2008-08-08 12:10:00,51.94,51.95,51.75,51.86,60100.0,32.3838,32.3901,32.2654,32.334,60100.0
2008-08-08 12:15:00,51.89,52.02,51.83,52.0,81400.0,32.3527,32.4337,32.3153,32.4212,81400.0
2008-08-08 12:20:00,52.0,52.04,51.95,51.98,54600.0,32.4212,32.4462,32.3901,32.4088,54600.0
2008-08-08 12:25:00,51.98,52.0,51.85,51.99,44100.0,32.4088,32.4212,32.3277,32.415,44100.0
2008-08-08 12:30:00,52.0,52.0,51.8,51.82,50700.0,32.4212,32.4212,32.2966,32.309,50700.0
2008-08-08 12:35:00,51.82,51.84,51.71,51.76,72200.0,32.309,32.3215,32.2404,32.2716,72200.0
2008-08-08 12:40:00,51.74,51.78,51.66,51.73,73600.0,32.2591,32.2841,32.2093,32.2529,73600.0
2008-08-08 12:45:00,51.71,51.79,51.67,51.79,44400.0,32.2404,32.2903,32.2155,32.2903,44400.0
2008-08-08 12:50:00,51.8,52.0,51.8,51.99,62000.0,32.2966,32.4212,32.2966,32.415,62000.0
2008-08-08 12:55:00,51.99,52.0,51.77,51.81,74700.0,32.415,32.4212,32.2778,32.3028,74700.0
2008-08-08 13:00:00,51.82,52.0,51.78,51.9,46200.0,32.309,32.4212,32.2841,32.3589,46200.0
2008-08-08 13:05:00,51.92,51.94,51.84,51.9,29400.0,32.3714,32.3838,32.3215,32.3589,29400.0
2008-08-08 13:10:00,51.89,51.92,51.8,51.81,26000.0,32.3527,32.3714,32.2966,32.3028,26000.0
2008-08-08 13:15:00,51.81,51.95,51.81,51.87,71200.0,32.3028,32.3901,32.3028,32.3402,71200.0
2008-08-08 13:20:00,51.87,51.9,51.86,51.9,31000.0,32.3402,32.3589,32.334,32.3589,31000.0
2008-08-08 13:25:00,51.9,51.9,51.86,51.9,62000.0,32.3589,32.3589,32.334,32.3589,62000.0
2008-08-08 13:30:00,51.88,51.9,51.8,51.88,38600.0,32.3464,32.3589,32.2966,32.3464,38600.0
2008-08-08 13:35:00,51.87,51.88,51.67,51.68,97600.0,32.3402,32.3464,32.2155,32.2217,97600.0
2008-08-08 13:40:00,51.68,51.71,51.44,51.45,126500.0,32.2217,32.2404,32.0721,32.0783,126500.0
2008-08-08 13:45:00,51.45,51.57,51.37,51.52,101700.0,32.0783,32.1532,32.0285,32.122,101700.0
2008-08-08 13:50:00,51.53,51.58,51.44,51.49,114600.0,32.1282,32.1594,32.0721,32.1033,114600.0
2008-08-08 13:55:00,51.5,51.52,51.4,51.45,54300.0,32.1095,32.122,32.0472,32.0783,54300.0
2008-08-08 14:00:00,51.44,51.56,51.43,51.56,61700.0,32.0721,32.1469,32.0659,32.1469,61700.0
2008-08-08 14:05:00,51.55,51.57,51.46,51.56,70500.0,32.1407,32.1532,32.0846,32.1469,70500.0
2008-08-08 14:10:00,51.54,51.66,51.5,51.65,44700.0,32.1344,32.2093,32.1095,32.203,44700.0
2008-08-08 14:15:00,51.66,51.87,51.66,51.87,62400.0,32.2093,32.3402,32.2093,32.3402,62400.0
2008-08-08 14:20:00,51.85,51.87,51.72,51.77,63900.0,32.3277,32.3402,32.2467,32.2778,63900.0
2008-08-08 14:25:00,51.75,51.78,51.7,51.73,56300.0,32.2654,32.2841,32.2342,32.2529,56300.0
2008-08-08 14:30:00,51.73,51.78,51.71,51.73,24800.0,32.2529,32.2841,32.2404,32.2529,24800.0
2008-08-08 14:35:00,51.73,51.75,51.64,51.72,55900.0,32.2529,32.2654,32.1968,32.2467,55900.0
2008-08-08 14:40:00,51.71,51.75,51.47,51.53,60400.0,32.2404,32.2654,32.0908,32.1282,60400.0
2008-08-08 14:45:00,51.53,51.55,51.41,51.48,38900.0,32.1282,32.1407,32.0534,32.097,38900.0
2008-08-08 14:50:00,51.48,51.48,51.35,51.36,70900.0,32.097,32.097,32.016,32.0222,70900.0
2008-08-08 14:55:00,51.36,51.36,51.18,51.2,77300.0,32.0222,32.0222,31.91,31.9225,77300.0
2008-08-08 15:00:00,51.18,51.37,51.18,51.24,127700.0,31.91,32.0285,31.91,31.9474,127700.0
2008-08-08 15:05:00,51.25,51.26,51.11,51.12,82000.0,31.9536,31.9599,31.8663,31.8726,82000.0
2008-08-08 15:10:00,51.13,51.25,51.13,51.25,50700.0,31.8788,31.9536,31.8788,31.9536,50700.0
2008-08-08 15:15:00,51.24,51.29,51.19,51.26,71500.0,31.9474,31.9786,31.9162,31.9599,71500.0
2008-08-08 15:20:00,51.25,51.38,51.25,51.38,58600.0,31.9536,32.0347,31.9536,32.0347,58600.0
2008-08-08 15:25:00,51.39,51.43,51.33,51.42,76300.0,32.0409,32.0659,32.0035,32.0596,76300.0
2008-08-08 15:30:00,51.42,51.43,51.34,51.38,63700.0,32.0596,32.0659,32.0097,32.0347,63700.0
2008-08-08 15:35:00,51.38,51.51,51.37,51.43,86500.0,32.0347,32.1157,32.0285,32.0659,86500.0
2008-08-08 15:40:00,51.43,51.5,51.29,51.44,102100.0,32.0659,32.1095,31.9786,32.0721,102100.0
2008-08-08 15:45:00,51.43,51.53,51.36,51.46,108700.0,32.0659,32.1282,32.0222,32.0846,108700.0
2008-08-08 15:50:00,51.47,51.72,51.47,51.67,143300.0,32.0908,32.2467,32.0908,32.2155,143300.0
2008-08-08 15:55:00,51.67,51.67,51.49,51.58,131400.0,32.2155,32.2155,32.1033,32.1594,131400.0
2008-08-11 09:30:00,51.99,51.99,51.35,51.6,160700.0,32.415,32.415,32.016,32.1719,160700.0
2008-08-11 09:35:00,51.59,51.75,51.43,51.52,138900.0,32.1656,32.2654,32.0659,32.122,138900.0
2008-08-11 09:40:00,51.49,51.72,51.35,51.36,68000.0,32.1033,32.2467,32.016,32.0222,68000.0
2008-08-11 09:45:00,51.35,51.42,51.13,51.26,69000.0,32.016,32.0596,31.8788,31.9599,69000.0
2008-08-11 09:50:00,51.28,51.35,50.8,50.88,93400.0,31.9723,32.016,31.6731,31.7229,93400.0
2008-08-11 09:55:00,50.88,51.15,50.83,51.11,56600.0,31.7229,31.8913,31.6918,31.8663,56600.0
2008-08-11 10:00:00,51.1,51.16,50.95,51.02,80300.0,31.8601,31.8975,31.7666,31.8102,80300.0
2008-08-11 10:05:00,51.01,51.07,50.85,50.98,35600.0,31.804,31.8414,31.7042,31.7853,35600.0
2008-08-11 10:10:00,50.97,51.06,50.77,50.82,50500.0,31.7791,31.8352,31.6544,31.6855,50500.0
2008-08-11 10:15:00,50.84,50.86,50.75,50.79,46600.0,31.698,31.7105,31.6419,31.6668,46600.0
2008-08-11 10:20:00,50.79,50.83,50.59,50.63,41100.0,31.6668,31.6918,31.5421,31.5671,41100.0
2008-08-11 10:25:00,50.65,50.69,50.45,50.48,53400.0,31.5795,31.6045,31.4548,31.4736,53400.0
2008-08-11 10:30:00,50.47,50.73,50.47,50.71,39900.0,31.4673,31.6294,31.4673,31.617,39900.0
2008-08-11 10:35:00,50.71,50.75,50.64,50.7,72000.0,31.617,31.6419,31.5733,31.6107,72000.0
2008-08-11 10:40:00,50.7,50.75,50.58,50.6,53700.0,31.6107,31.6419,31.5359,31.5484,53700.0
2008-08-11 10:45:00,50.59,50.67,50.49,50.53,43400.0,31.5421,31.592,31.4798,31.5047,43400.0
2008-08-11 10:50:00,50.55,50.55,50.41,50.5,56500.0,31.5172,31.5172,31.4299,31.486,56500.0
2008-08-11 10:55:00,50.52,50.6,50.33,50.37,46700.0,31.4985,31.5484,31.38,31.405,46700.0
2008-08-11 11:00:00,50.34,50.63,50.31,50.53,72300.0,31.3863,31.5671,31.3676,31.5047,72300.0
2008-08-11 11:05:00,50.53,50.62,50.42,50.5,48400.0,31.5047,31.5608,31.4361,31.486,48400.0
2008-08-11 11:10:00,50.49,50.52,50.38,50.42,29900.0,31.4798,31.4985,31.4112,31.4361,29900.0
2008-08-11 11:15:00,50.42,50.48,50.38,50.4,52700.0,31.4361,31.4736,31.4112,31.4237,52700.0
2008-08-11 11:20:00,50.41,50.53,50.41,50.42,71000.0,31.4299,31.5047,31.4299,31.4361,71000.0
2008-08-11 11:25:00,50.4,50.53,50.37,50.41,77300.0,31.4237,31.5047,31.405,31.4299,77300.0
2008-08-11 11:30:00,50.4,50.44,50.13,50.2,123100.0,31.4237,31.4486,31.2553,31.299,123100.0
2008-08-11 11:35:00,50.21,50.39,50.2,50.35,59800.0,31.3052,31.4174,31.299,31.3925,59800.0
2008-08-11 11:40:00,50.35,50.47,50.34,50.43,53200.0,31.3925,31.4673,31.3863,31.4424,53200.0
2008-08-11 11:45:00,50.43,50.48,50.38,50.42,63700.0,31.4424,31.4736,31.4112,31.4361,63700.0
2008-08-11 11:50:00,50.42,50.53,50.26,50.26,121600.0,31.4361,31.5047,31.3364,31.3364,121600.0
2008-08-11 11:55:00,50.26,50.44,50.26,50.33,28500.0,31.3364,31.4486,31.3364,31.38,28500.0
2008-08-11 12:00:00,50.31,50.34,50.25,50.27,20500.0,31.3676,31.3863,31.3301,31.3426,20500.0
2008-08-11 12:05:00,50.29,50.35,50.0,50.11,62900.0,31.3551,31.3925,31.1743,31.2429,62900.0
2008-08-11 12:10:00,50.09,50.14,50.04,50.14,42200.0,31.2304,31.2616,31.1992,31.2616,42200.0
2008-08-11 12:15:00,50.14,50.15,50.06,50.11,44900.0,31.2616,31.2678,31.2117,31.2429,44900.0
2008-08-11 12:20:00,50.09,50.13,50.02,50.04,67700.0,31.2304,31.2553,31.1867,31.1992,67700.0
2008-08-11 12:25:00,50.04,50.24,50.02,50.16,121100.0,31.1992,31.3239,31.1867,31.274,121100.0
2008-08-11 12:30:00,50.13,50.27,50.1,50.27,102200.0,31.2553,31.3426,31.2366,31.3426,102200.0
2008-08-11 12:35:00,50.25,50.29,50.1,50.2,115200.0,31.3301,31.3551,31.2366,31.299,115200.0
2008-08-11 12:40:00,50.2,50.53,50.14,50.44,163900.0,31.299,31.5047,31.2616,31.4486,163900.0
2008-08-11 12:45:00,50.44,50.49,50.1,50.3,130000.0,31.4486,31.4798,31.2366,31.3613,130000.0
2008-08-11 12:50:00,50.31,50.46,50.31,50.41,75900.0,31.3676,31.4611,31.3676,31.4299,75900.0
2008-08-11 12:55:00,50.4,50.51,50.25,50.27,79600.0,31.4237,31.4923,31.3301,31.3426,79600.0
2008-08-11 13:00:00,50.27,50.5,50.25,50.48,53400.0,31.3426,31.486,31.3301,31.4736,53400.0
2008-08-11 13:05:00,50.44,50.57,50.43,50.54,47000.0,31.4486,31.5297,31.4424,31.511,47000.0
2008-08-11 13:10:00,50.55,50.58,50.35,50.36,43200.0,31.5172,31.5359,31.3925,31.3987,43200.0
2008-08-11 13:15:00,50.37,50.42,50.35,50.4,247300.0,31.405,31.4361,31.3925,31.4237,247300.0
2008-08-11 13:20:00,50.4,50.49,50.37,50.47,48500.0,31.4237,31.4798,31.405,31.4673,48500.0
2008-08-11 13:25:00,50.47,50.59,50.45,50.49,111500.0,31.4673,31.5421,31.4548,31.4798,111500.0
2008-08-11 13:30:00,50.49,50.54,50.45,50.46,813800.0,31.4798,31.511,31.4548,31.4611,813800.0
2008-08-11 13:35:00,50.46,50.52,50.41,50.44,290100.0,31.4611,31.4985,31.4299,31.4486,290100.0
2008-08-11 13:40:00,50.41,50.53,50.41,50.49,368200.0,31.4299,31.5047,31.4299,31.4798,368200.0
2008-08-11 13:45:00,50.49,50.5,50.4,50.4,29100.0,31.4798,31.486,31.4237,31.4237,29100.0
2008-08-11 13:50:00,50.4,50.44,50.4,50.4,65600.0,31.4237,31.4486,31.4237,31.4237,65600.0
2008-08-11 13:55:00,50.4,50.41,50.34,50.41,57300.0,31.4237,31.4299,31.3863,31.4299,57300.0
2008-08-11 14:00:00,50.39,50.48,50.39,50.45,51600.0,31.4174,31.4736,31.4174,31.4548,51600.0
2008-08-11 14:05:00,50.47,50.49,50.4,50.4,47500.0,31.4673,31.4798,31.4237,31.4237,47500.0
2008-08-11 14:10:00,50.4,50.44,50.37,50.4,86600.0,31.4237,31.4486,31.405,31.4237,86600.0
2008-08-11 14:15:00,50.38,50.44,50.35,50.4,69200.0,31.4112,31.4486,31.3925,31.4237,69200.0
2008-08-11 14:20:00,50.4,50.51,50.37,50.48,58400.0,31.4237,31.4923,31.405,31.4736,58400.0
2008-08-11 14:25:00,50.44,50.53,50.44,50.5,92800.0,31.4486,31.5047,31.4486,31.486,92800.0
2008-08-11 14:30:00,50.49,50.71,50.46,50.66,91600.0,31.4798,31.617,31.4611,31.5858,91600.0
2008-08-11 14:35:00,50.65,50.89,50.65,50.87,171400.0,31.5795,31.7292,31.5795,31.7167,171400.0
2008-08-11 14:40:00,50.86,50.95,50.77,50.95,84400.0,31.7105,31.7666,31.6544,31.7666,84400.0
2008-08-11 14:45:00,50.94,51.11,50.91,51.02,148900.0,31.7604,31.8663,31.7417,31.8102,148900.0
2008-08-11 14:50:00,51.02,51.15,50.99,51.08,84200.0,31.8102,31.8913,31.7915,31.8476,84200.0
2008-08-11 14:55:00,51.09,51.14,50.86,50.92,73200.0,31.8539,31.8851,31.7105,31.7479,73200.0
2008-08-11 15:00:00,50.9,50.93,50.64,50.64,52400.0,31.7354,31.7541,31.5733,31.5733,52400.0
2008-08-11 15:05:00,50.64,50.72,50.61,50.64,64400.0,31.5733,31.6232,31.5546,31.5733,64400.0
2008-08-11 15:10:00,50.64,50.86,50.6,50.65,68600.0,31.5733,31.7105,31.5484,31.5795,68600.0
2008-08-11 15:15:00,50.64,50.68,50.53,50.53,61300.0,31.5733,31.5982,31.5047,31.5047,61300.0
2008-08-11 15:20:00,50.53,50.63,50.37,50.37,96700.0,31.5047,31.5671,31.405,31.405,96700.0
2008-08-11 15:25:00,50.36,50.43,50.35,50.4,69000.0,31.3987,31.4424,31.3925,31.4237,69000.0
2008-08-11 15:30:00,50.4,50.46,50.34,50.4,107900.0,31.4237,31.4611,31.3863,31.4237,107900.0
2008-08-11 15:35:00,50.39,50.58,50.39,50.55,109100.0,31.4174,31.5359,31.4174,31.5172,109100.0
2008-08-11 15:40:00,50.53,50.56,50.44,50.51,116400.0,31.5047,31.5234,31.4486,31.4923,116400.0
2008-08-11 15:45:00,50.52,50.59,50.49,50.57,130900.0,31.4985,31.5421,31.4798,31.5297,130900.0
2008-08-11 15:50:00,50.58,50.7,50.58,50.61,129500.0,31.5359,31.6107,31.5359,31.5546,129500.0
2008-08-11 15:55:00,50.61,50.7,50.55,50.63,192600.0,31.5546,31.6107,31.5172,31.5671,192600.0
2008-08-12 09:30:00,51.22,51.22,50.36,50.64,146200.0,31.9349,31.9349,31.3987,31.5733,146200.0
2008-08-12 09:35:00,50.63,51.07,50.54,50.67,202100.0,31.5671,31.8414,31.511,31.592,202100.0
2008-08-12 09:40:00,50.67,50.89,50.19,50.21,176000.0,31.592,31.7292,31.2927,31.3052,176000.0
2008-08-12 09:45:00,50.22,50.88,50.18,50.73,172600.0,31.3114,31.7229,31.2865,31.6294,172600.0
2008-08-12 09:50:00,50.73,51.34,50.65,51.08,241700.0,31.6294,32.0097,31.5795,31.8476,241700.0
2008-08-12 09:55:00,51.08,51.13,50.69,50.73,104200.0,31.8476,31.8788,31.6045,31.6294,104200.0
2008-08-12 10:00:00,50.71,50.82,50.25,50.42,119200.0,31.617,31.6855,31.3301,31.4361,119200.0
2008-08-12 10:05:00,50.41,51.05,50.41,50.89,101900.0,31.4299,31.8289,31.4299,31.7292,101900.0
2008-08-12 10:10:00,50.88,51.02,50.62,50.66,71300.0,31.7229,31.8102,31.5608,31.5858,71300.0
2008-08-12 10:15:00,50.66,50.79,50.41,50.52,65500.0,31.5858,31.6668,31.4299,31.4985,65500.0
2008-08-12 10:20:00,50.53,50.64,50.4,50.45,92100.0,31.5047,31.5733,31.4237,31.4548,92100.0
2008-08-12 10:25:00,50.45,50.73,50.44,50.45,111800.0,31.4548,31.6294,31.4486,31.4548,111800.0
2008-08-12 10:30:00,50.47,50.47,50.21,50.25,110500.0,31.4673,31.4673,31.3052,31.3301,110500.0
2008-08-12 10:35:00,50.25,50.49,50.2,50.26,157800.0,31.3301,31.4798,31.299,31.3364,157800.0
2008-08-12 10:40:00,50.28,50.53,50.23,50.41,166600.0,31.3489,31.5047,31.3177,31.4299,166600.0
2008-08-12 10:45:00,50.42,50.43,50.16,50.24,135600.0,31.4361,31.4424,31.274,31.3239,135600.0
2008-08-12 10:50:00,50.25,50.31,50.2,50.22,89400.0,31.3301,31.3676,31.299,31.3114,89400.0
2008-08-12 10:55:00,50.22,50.25,50.06,50.18,71300.0,31.3114,31.3301,31.2117,31.2865,71300.0
2008-08-12 11:00:00,50.19,50.2,49.92,50.0,241100.0,31.2927,31.299,31.1244,31.1743,241100.0
2008-08-12 11:05:00,50.0,50.03,49.7,49.72,184800.0,31.1743,31.193,30.9872,30.9997,184800.0
2008-08-12 11:10:00,49.71,49.95,49.42,49.47,227700.0,30.9935,31.1431,30.8127,30.8438,227700.0
2008-08-12 11:15:00,49.48,49.53,49.21,49.31,178800.0,30.8501,30.8812,30.6817,30.7441,178800.0
2008-08-12 11:20:00,49.32,49.46,49.1,49.24,156400.0,30.7503,30.8376,30.6131,30.7004,156400.0
2008-08-12 11:25:00,49.24,49.24,48.77,48.96,197400.0,30.7004,30.7004,30.4074,30.5259,197400.0
2008-08-12 11:30:00,48.97,49.29,48.9,49.25,254200.0,30.5321,30.7316,30.4884,30.7067,254200.0
2008-08-12 11:35:00,49.25,49.46,49.21,49.45,86600.0,30.7067,30.8376,30.6817,30.8314,86600.0
2008-08-12 11:40:00,49.45,49.56,49.34,49.51,56900.0,30.8314,30.8999,30.7628,30.8688,56900.0
2008-08-12 11:45:00,49.5,49.59,49.5,49.51,50800.0,30.8625,30.9186,30.8625,30.8688,50800.0
2008-08-12 11:50:00,49.53,49.56,49.38,49.44,75400.0,30.8812,30.8999,30.7877,30.8251,75400.0
2008-08-12 11:55:00,49.44,49.56,49.41,49.47,62500.0,30.8251,30.8999,30.8064,30.8438,62500.0
2008-08-12 12:00:00,49.47,49.65,49.47,49.62,79800.0,30.8438,30.9561,30.8438,30.9374,79800.0
2008-08-12 12:05:00,49.62,49.87,49.61,49.69,118000.0,30.9374,31.0932,30.9311,30.981,118000.0
2008-08-12 12:10:00,49.71,49.79,49.69,49.71,115300.0,30.9935,31.0433,30.981,30.9935,115300.0
2008-08-12 12:15:00,49.71,49.71,49.45,49.64,129500.0,30.9935,30.9935,30.8314,30.9498,129500.0
2008-08-12 12:20:00,49.64,49.65,49.44,49.45,50400.0,30.9498,30.9561,30.8251,30.8314,50400.0
2008-08-12 12:25:00,49.44,49.58,49.44,49.49,42100.0,30.8251,30.9124,30.8251,30.8563,42100.0
2008-08-12 12:30:00,49.49,49.53,49.42,49.42,27300.0,30.8563,30.8812,30.8127,30.8127,27300.0
2008-08-12 12:35:00,49.44,49.45,49.1,49.12,80200.0,30.8251,30.8314,30.6131,30.6256,80200.0
2008-08-12 12:40:00,49.12,49.37,49.12,49.32,72500.0,30.6256,30.7815,30.6256,30.7503,72500.0
2008-08-12 12:45:00,49.31,49.45,49.27,49.36,59900.0,30.7441,30.8314,30.7191,30.7752,59900.0
2008-08-12 12:50:00,49.35,49.5,49.35,49.44,41200.0,30.769,30.8625,30.769,30.8251,41200.0
2008-08-12 12:55:00,49.45,49.45,49.25,49.33,73900.0,30.8314,30.8314,30.7067,30.7565,73900.0
2008-08-12 13:00:00,49.35,49.47,49.32,49.41,40900.0,30.769,30.8438,30.7503,30.8064,40900.0
2008-08-12 13:05:00,49.41,49.5,49.3,49.35,30800.0,30.8064,30.8625,30.7378,30.769,30800.0
2008-08-12 13:10:00,49.35,49.42,49.32,49.41,25900.0,30.769,30.8127,30.7503,30.8064,25900.0
2008-08-12 13:15:00,49.41,49.51,49.3,49.35,78900.0,30.8064,30.8688,30.7378,30.769,78900.0
2008-08-12 13:20:00,49.35,49.41,49.32,49.4,32600.0,30.769,30.8064,30.7503,30.8002,32600.0
2008-08-12 13:25:00,49.38,49.38,49.25,49.27,38200.0,30.7877,30.7877,30.7067,30.7191,38200.0
2008-08-12 13:30:00,49.25,49.38,49.24,49.33,26400.0,30.7067,30.7877,30.7004,30.7565,26400.0
2008-08-12 13:35:00,49.33,49.42,49.32,49.35,36000.0,30.7565,30.8127,30.7503,30.769,36000.0
2008-08-12 13:40:00,49.35,49.56,49.27,49.51,67500.0,30.769,30.8999,30.7191,30.8688,67500.0
2008-08-12 13:45:00,49.5,49.56,49.45,49.47,35500.0,30.8625,30.8999,30.8314,30.8438,35500.0
2008-08-12 13:50:00,49.48,49.54,49.45,49.48,40100.0,30.8501,30.8875,30.8314,30.8501,40100.0
2008-08-12 13:55:00,49.49,49.58,49.44,49.56,61900.0,30.8563,30.9124,30.8251,30.8999,61900.0
2008-08-12 14:00:00,49.55,49.58,49.49,49.5,116700.0,30.8937,30.9124,30.8563,30.8625,116700.0
2008-08-12 14:05:00,49.51,49.62,49.44,49.53,78800.0,30.8688,30.9374,30.8251,30.8812,78800.0
2008-08-12 14:10:00,49.53,49.58,49.49,49.5,73900.0,30.8812,30.9124,30.8563,30.8625,73900.0
2008-08-12 14:15:00,49.5,49.57,49.46,49.56,46400.0,30.8625,30.9062,30.8376,30.8999,46400.0
2008-08-12 14:20:00,49.56,49.6,49.5,49.57,90000.0,30.8999,30.9249,30.8625,30.9062,90000.0
2008-08-12 14:25:00,49.56,49.66,49.54,49.58,63900.0,30.8999,30.9623,30.8875,30.9124,63900.0
2008-08-12 14:30:00,49.57,49.78,49.55,49.78,48800.0,30.9062,31.0371,30.8937,31.0371,48800.0
2008-08-12 14:35:00,49.79,49.99,49.79,49.9,57200.0,31.0433,31.168,31.0433,31.1119,57200.0
2008-08-12 14:40:00,49.9,49.98,49.71,49.74,100400.0,31.1119,31.1618,30.9935,31.0122,100400.0
2008-08-12 14:45:00,49.74,49.97,49.7,49.96,53800.0,31.0122,31.1556,30.9872,31.1493,53800.0
2008-08-12 14:50:00,49.97,50.07,49.9,50.05,71300.0,31.1556,31.2179,31.1119,31.2055,71300.0
2008-08-12 14:55:00,50.05,50.05,49.75,49.81,44300.0,31.2055,31.2055,31.0184,31.0558,44300.0
2008-08-12 15:00:00,49.81,49.82,49.65,49.73,117000.0,31.0558,31.0621,30.9561,31.0059,117000.0
2008-08-12 15:05:00,49.73,49.95,49.72,49.92,94200.0,31.0059,31.1431,30.9997,31.1244,94200.0
2008-08-12 15:10:00,49.91,49.98,49.83,49.97,173500.0,31.1182,31.1618,31.0683,31.1556,173500.0
2008-08-12 15:15:00,49.97,50.1,49.91,50.06,121100.0,31.1556,31.2366,31.1182,31.2117,121100.0
2008-08-12 15:20:00,50.06,50.09,49.9,49.98,75000.0,31.2117,31.2304,31.1119,31.1618,75000.0
2008-08-12 15:25:00,49.96,50.05,49.91,49.93,88900.0,31.1493,31.2055,31.1182,31.1306,88900.0
2008-08-12 15:30:00,49.92,49.93,49.62,49.69,176400.0,31.1244,31.1306,30.9374,30.981,176400.0
2008-08-12 15:35:00,49.69,49.77,49.63,49.68,112900.0,30.981,31.0309,30.9436,30.9748,112900.0
2008-08-12 15:40:00,49.69,49.83,49.67,49.72,141900.0,30.981,31.0683,30.9685,30.9997,141900.0
2008-08-12 15:45:00,49.72,49.78,49.67,49.74,110600.0,30.9997,31.0371,30.9685,31.0122,110600.0
2008-08-12 15:50:00,49.74,49.88,49.73,49.8,157600.0,31.0122,31.0995,31.0059,31.0496,157600.0
2008-08-12 15:55:00,49.8,49.87,49.69,49.81,175400.0,31.0496,31.0932,30.981,31.0558,175400.0
2008-08-13 09:30:00,50.5,50.88,50.24,50.37,159600.0,31.486,31.7229,31.3239,31.405,159600.0
2008-08-13 09:35:00,50.4,50.52,49.75,50.21,135100.0,31.4237,31.4985,31.0184,31.3052,135100.0
2008-08-13 09:40:00,50.27,50.41,49.99,50.27,87300.0,31.3426,31.4299,31.168,31.3426,87300.0
2008-08-13 09:45:00,50.29,50.67,50.25,50.56,147300.0,31.3551,31.592,31.3301,31.5234,147300.0
2008-08-13 09:50:00,50.54,50.7,50.27,50.52,115900.0,31.511,31.6107,31.3426,31.4985,115900.0
2008-08-13 09:55:00,50.49,50.49,50.13,50.49,84300.0,31.4798,31.4798,31.2553,31.4798,84300.0
2008-08-13 10:00:00,50.46,50.46,50.19,50.23,110500.0,31.4611,31.4611,31.2927,31.3177,110500.0
2008-08-13 10:05:00,50.23,50.33,50.05,50.06,69000.0,31.3177,31.38,31.2055,31.2117,69000.0
2008-08-13 10:10:00,50.06,50.29,49.96,50.2,89000.0,31.2117,31.3551,31.1493,31.299,89000.0
2008-08-13 10:15:00,50.19,50.43,50.11,50.36,96100.0,31.2927,31.4424,31.2429,31.3987,96100.0
2008-08-13 10:20:00,50.34,50.51,50.3,50.48,116600.0,31.3863,31.4923,31.3613,31.4736,116600.0
2008-08-13 10:25:00,50.49,50.5,50.28,50.41,69800.0,31.4798,31.486,31.3489,31.4299,69800.0
2008-08-13 10:30:00,50.41,50.54,50.32,50.52,92600.0,31.4299,31.511,31.3738,31.4985,92600.0
2008-08-13 10:35:00,50.49,50.75,50.34,50.61,183100.0,31.4798,31.6419,31.3863,31.5546,183100.0
2008-08-13 10:40:00,50.61,50.64,50.5,50.59,91600.0,31.5546,31.5733,31.486,31.5421,91600.0
2008-08-13 10:45:00,50.57,50.64,50.37,50.4,96700.0,31.5297,31.5733,31.405,31.4237,96700.0
2008-08-13 10:50:00,50.38,50.7,50.37,50.68,77100.0,31.4112,31.6107,31.405,31.5982,77100.0
2008-08-13 10:55:00,50.66,50.7,50.38,50.42,86100.0,31.5858,31.6107,31.4112,31.4361,86100.0
2008-08-13 11:00:00,50.42,50.55,50.36,50.45,57700.0,31.4361,31.5172,31.3987,31.4548,57700.0
2008-08-13 11:05:00,50.45,50.68,50.42,50.52,88500.0,31.4548,31.5982,31.4361,31.4985,88500.0
2008-08-13 11:10:00,50.5,50.59,50.42,50.47,88100.0,31.486,31.5421,31.4361,31.4673,88100.0
2008-08-13 11:15:00,50.43,50.47,50.28,50.44,70000.0,31.4424,31.4673,31.3489,31.4486,70000.0
2008-08-13 11:20:00,50.41,50.7,50.36,50.62,82000.0,31.4299,31.6107,31.3987,31.5608,82000.0
2008-08-13 11:25:00,50.63,50.7,50.54,50.68,92700.0,31.5671,31.6107,31.511,31.5982,92700.0
2008-08-13 11:30:00,50.69,51.0,50.63,50.82,158500.0,31.6045,31.7978,31.5671,31.6855,158500.0
2008-08-13 11:35:00,50.83,51.07,50.79,50.93,114600.0,31.6918,31.8414,31.6668,31.7541,114600.0
2008-08-13 11:40:00,50.94,51.04,50.81,50.91,81200.0,31.7604,31.8227,31.6793,31.7417,81200.0
2008-08-13 11:45:00,50.92,51.42,50.92,51.4,113400.0,31.7479,32.0596,31.7479,32.0472,113400.0
2008-08-13 11:50:00,51.41,51.45,51.32,51.41,98300.0,32.0534,32.0783,31.9973,32.0534,98300.0
2008-08-13 11:55:00,51.4,51.62,51.39,51.51,94300.0,32.0472,32.1843,32.0409,32.1157,94300.0
2008-08-13 12:00:00,51.53,51.54,51.38,51.47,49000.0,32.1282,32.1344,32.0347,32.0908,49000.0
2008-08-13 12:05:00,51.47,51.68,51.41,51.64,63500.0,32.0908,32.2217,32.0534,32.1968,63500.0
2008-08-13 12:10:00,51.62,51.64,51.45,51.5,38100.0,32.1843,32.1968,32.0783,32.1095,38100.0
2008-08-13 12:15:00,51.5,51.58,51.49,51.54,29600.0,32.1095,32.1594,32.1033,32.1344,29600.0
2008-08-13 12:20:00,51.53,51.64,51.52,51.63,44600.0,32.1282,32.1968,32.122,32.1906,44600.0
2008-08-13 12:25:00,51.63,51.86,51.62,51.85,163200.0,32.1906,32.334,32.1843,32.3277,163200.0
2008-08-13 12:30:00,51.85,51.94,51.7,51.7,175200.0,32.3277,32.3838,32.2342,32.2342,175200.0
2008-08-13 12:35:00,51.7,51.75,51.56,51.68,119700.0,32.2342,32.2654,32.1469,32.2217,119700.0
2008-08-13 12:40:00,51.69,51.7,51.47,51.63,99600.0,32.228,32.2342,32.0908,32.1906,99600.0
2008-08-13 12:45:00,51.63,51.7,51.52,51.7,62400.0,32.1906,32.2342,32.122,32.2342,62400.0
2008-08-13 12:50:00,51.7,51.84,51.63,51.83,69500.0,32.2342,32.3215,32.1906,32.3153,69500.0
2008-08-13 12:55:00,51.83,51.99,51.83,51.98,62900.0,32.3153,32.415,32.3153,32.4088,62900.0
2008-08-13 13:00:00,51.96,52.0,51.86,51.91,76700.0,32.3963,32.4212,32.334,32.3651,76700.0
2008-08-13 13:05:00,51.92,52.14,51.91,52.13,60600.0,32.3714,32.5085,32.3651,32.5023,60600.0
2008-08-13 13:10:00,52.13,52.17,51.1,52.09,90400.0,32.5023,32.5272,31.8601,32.4774,90400.0
2008-08-13 13:15:00,52.1,52.2,52.08,52.2,58100.0,32.4836,32.5459,32.4711,32.5459,58100.0
2008-08-13 13:20:00,52.21,52.21,52.1,52.11,68200.0,32.5522,32.5522,32.4836,32.4898,68200.0
2008-08-13 13:25:00,52.1,52.17,52.03,52.05,46200.0,32.4836,32.5272,32.44,32.4524,46200.0
2008-08-13 13:30:00,52.06,52.28,52.06,52.28,74500.0,32.4587,32.5958,32.4587,32.5958,74500.0
2008-08-13 13:35:00,52.26,52.39,52.26,52.38,66500.0,32.5834,32.6644,32.5834,32.6582,66500.0
2008-08-13 13:40:00,52.39,52.68,52.38,52.64,133900.0,32.6644,32.8452,32.6582,32.8203,133900.0
2008-08-13 13:45:00,52.66,52.68,52.46,52.64,104700.0,32.8328,32.8452,32.7081,32.8203,104700.0
2008-08-13 13:50:00,52.66,52.77,52.57,52.59,88900.0,32.8328,32.9013,32.7766,32.7891,88900.0
2008-08-13 13:55:00,52.57,52.65,52.49,52.53,97800.0,32.7766,32.8265,32.7268,32.7517,97800.0
2008-08-13 14:00:00,52.53,52.76,52.51,52.76,75400.0,32.7517,32.8951,32.7392,32.8951,75400.0
2008-08-13 14:05:00,52.75,52.9,52.66,52.9,99200.0,32.8889,32.9824,32.8328,32.9824,99200.0
2008-08-13 14:10:00,52.9,53.0,52.69,52.71,118300.0,32.9824,33.0447,32.8515,32.8639,118300.0
2008-08-13 14:15:00,52.73,52.76,52.43,52.47,66300.0,32.8764,32.8951,32.6893,32.7143,66300.0
2008-08-13 14:20:00,52.47,52.47,52.18,52.18,81000.0,32.7143,32.7143,32.5335,32.5335,81000.0
2008-08-13 14:25:00,52.23,52.39,52.12,52.25,91300.0,32.5647,32.6644,32.4961,32.5771,91300.0
2008-08-13 14:30:00,52.24,52.32,52.09,52.1,72300.0,32.5709,32.6208,32.4774,32.4836,72300.0
2008-08-13 14:35:00,52.1,52.43,52.1,52.4,45100.0,32.4836,32.6893,32.4836,32.6706,45100.0
2008-08-13 14:40:00,52.41,52.77,52.41,52.76,79400.0,32.6769,32.9013,32.6769,32.8951,79400.0
2008-08-13 14:45:00,52.74,52.74,52.58,52.6,62900.0,32.8826,32.8826,32.7829,32.7953,62900.0
2008-08-13 14:50:00,52.6,52.63,52.37,52.37,66700.0,32.7953,32.814,32.6519,32.6519,66700.0
2008-08-13 14:55:00,52.35,52.76,52.32,52.75,67600.0,32.6395,32.8951,32.6208,32.8889,67600.0
2008-08-13 15:00:00,52.73,52.82,52.6,52.62,68800.0,32.8764,32.9325,32.7953,32.8078,68800.0
2008-08-13 15:05:00,52.62,52.69,52.6,52.66,54100.0,32.8078,32.8515,32.7953,32.8328,54100.0
2008-08-13 15:10:00,52.66,52.82,52.65,52.74,51600.0,32.8328,32.9325,32.8265,32.8826,51600.0
2008-08-13 15:15:00,52.74,52.81,52.68,52.81,80800.0,32.8826,32.9263,32.8452,32.9263,80800.0
2008-08-13 15:20:00,52.81,53.0,52.78,52.91,123000.0,32.9263,33.0447,32.9076,32.9886,123000.0
2008-08-13 15:25:00,52.93,53.07,52.91,53.06,134700.0,33.0011,33.0884,32.9886,33.0821,134700.0
2008-08-13 15:30:00,53.05,53.06,52.69,52.76,156400.0,33.0759,33.0821,32.8515,32.8951,156400.0
2008-08-13 15:35:00,52.75,52.95,52.75,52.88,111200.0,32.8889,33.0136,32.8889,32.9699,111200.0
2008-08-13 15:40:00,52.87,52.98,52.65,52.71,140800.0,32.9637,33.0323,32.8265,32.8639,140800.0
2008-08-13 15:45:00,52.7,52.75,52.6,52.6,93600.0,32.8577,32.8889,32.7953,32.7953,93600.0
2008-08-13 15:50:00,52.6,52.68,52.51,52.67,221400.0,32.7953,32.8452,32.7392,32.839,221400.0
2008-08-13 15:55:00,52.67,53.0,52.63,52.79,371200.0,32.839,33.0447,32.814,32.9138,371200.0
2008-08-14 09:30:00,52.5,52.7,51.78,51.86,130300.0,32.733,32.8577,32.2841,32.334,130300.0
2008-08-14 09:35:00,51.86,51.9,51.55,51.76,112200.0,32.334,32.3589,32.1407,32.2716,112200.0
2008-08-14 09:40:00,51.77,51.77,51.31,51.4,106400.0,32.2778,32.2778,31.991,32.0472,106400.0
2008-08-14 09:45:00,51.4,51.42,51.15,51.31,103700.0,32.0472,32.0596,31.8913,31.991,103700.0
2008-08-14 09:50:00,51.34,51.7,51.19,51.57,87100.0,32.0097,32.2342,31.9162,32.1532,87100.0
2008-08-14 09:55:00,51.54,51.8,51.44,51.62,131700.0,32.1344,32.2966,32.0721,32.1843,131700.0
2008-08-14 10:00:00,51.57,51.79,51.5,51.71,125700.0,32.1532,32.2903,32.1095,32.2404,125700.0
2008-08-14 10:05:00,51.7,51.75,51.45,51.65,84700.0,32.2342,32.2654,32.0783,32.203,84700.0
2008-08-14 10:10:00,51.63,52.09,51.5,52.06,91700.0,32.1906,32.4774,32.1095,32.4587,91700.0
2008-08-14 10:15:00,52.06,52.08,51.79,51.88,83000.0,32.4587,32.4711,32.2903,32.3464,83000.0
2008-08-14 10:20:00,51.88,52.48,51.88,52.43,221500.0,32.3464,32.7205,32.3464,32.6893,221500.0
2008-08-14 10:25:00,52.43,52.46,52.26,52.28,61100.0,32.6893,32.7081,32.5834,32.5958,61100.0
2008-08-14 10:30:00,52.3,52.58,52.25,52.58,54400.0,32.6083,32.7829,32.5771,32.7829,54400.0
2008-08-14 10:35:00,52.56,52.66,52.02,52.02,114200.0,32.7704,32.8328,32.4337,32.4337,114200.0
2008-08-14 10:40:00,52.03,52.23,51.97,52.14,112400.0,32.44,32.5647,32.4025,32.5085,112400.0
2008-08-14 10:45:00,52.14,52.24,52.01,52.07,54400.0,32.5085,32.5709,32.4275,32.4649,54400.0
2008-08-14 10:50:00,52.05,52.44,52.02,52.24,58900.0,32.4524,32.6956,32.4337,32.5709,58900.0
2008-08-14 10:55:00,52.2,52.23,52.07,52.09,65800.0,32.5459,32.5647,32.4649,32.4774,65800.0
2008-08-14 11:00:00,52.09,52.21,51.78,51.78,76500.0,32.4774,32.5522,32.2841,32.2841,76500.0
2008-08-14 11:05:00,51.75,51.9,51.53,51.9,70400.0,32.2654,32.3589,32.1282,32.3589,70400.0
2008-08-14 11:10:00,51.9,52.02,51.55,51.76,133900.0,32.3589,32.4337,32.1407,32.2716,133900.0
2008-08-14 11:15:00,51.74,51.87,51.6,51.84,102600.0,32.2591,32.3402,32.1719,32.3215,102600.0
2008-08-14 11:20:00,51.88,51.93,51.4,51.4,91500.0,32.3464,32.3776,32.0472,32.0472,91500.0
2008-08-14 11:25:00,51.4,51.62,51.4,51.58,40800.0,32.0472,32.1843,32.0472,32.1594,40800.0
2008-08-14 11:30:00,51.61,51.73,51.56,51.57,43400.0,32.1781,32.2529,32.1469,32.1532,43400.0
2008-08-14 11:35:00,51.58,51.6,51.37,51.43,76200.0,32.1594,32.1719,32.0285,32.0659,76200.0
2008-08-14 11:40:00,51.44,51.45,51.27,51.31,45700.0,32.0721,32.0783,31.9661,31.991,45700.0
2008-08-14 11:45:00,51.31,51.49,51.27,51.41,64800.0,31.991,32.1033,31.9661,32.0534,64800.0
2008-08-14 11:50:00,51.41,51.51,51.41,51.44,22100.0,32.0534,32.1157,32.0534,32.0721,22100.0
2008-08-14 11:55:00,51.46,51.57,51.42,51.56,34000.0,32.0846,32.1532,32.0596,32.1469,34000.0
2008-08-14 12:00:00,51.54,51.59,51.25,51.29,40100.0,32.1344,32.1656,31.9536,31.9786,40100.0
2008-08-14 12:05:00,51.27,51.37,51.18,51.24,55500.0,31.9661,32.0285,31.91,31.9474,55500.0
2008-08-14 12:10:00,51.25,51.29,50.89,50.96,129300.0,31.9536,31.9786,31.7292,31.7728,129300.0
2008-08-14 12:15:00,50.98,51.09,50.91,51.04,86200.0,31.7853,31.8539,31.7417,31.8227,86200.0
2008-08-14 12:20:00,51.06,51.07,50.75,50.76,54800.0,31.8352,31.8414,31.6419,31.6481,54800.0
2008-08-14 12:25:00,50.79,50.8,50.62,50.73,79000.0,31.6668,31.6731,31.5608,31.6294,79000.0
2008-08-14 12:30:00,50.73,50.76,50.58,50.6,145900.0,31.6294,31.6481,31.5359,31.5484,145900.0
2008-08-14 12:35:00,50.61,50.7,50.46,50.48,62100.0,31.5546,31.6107,31.4611,31.4736,62100.0
2008-08-14 12:40:00,50.5,50.7,50.47,50.67,122200.0,31.486,31.6107,31.4673,31.592,122200.0
2008-08-14 12:45:00,50.65,50.78,50.5,50.61,75800.0,31.5795,31.6606,31.486,31.5546,75800.0
2008-08-14 12:50:00,50.63,50.72,50.58,50.65,34800.0,31.5671,31.6232,31.5359,31.5795,34800.0
2008-08-14 12:55:00,50.65,50.79,50.6,50.74,29500.0,31.5795,31.6668,31.5484,31.6357,29500.0
2008-08-14 13:00:00,50.74,50.86,50.72,50.86,91800.0,31.6357,31.7105,31.6232,31.7105,91800.0
2008-08-14 13:05:00,50.86,51.6,50.75,50.79,53300.0,31.7105,32.1719,31.6419,31.6668,53300.0
2008-08-14 13:10:00,50.81,50.81,50.64,50.68,22000.0,31.6793,31.6793,31.5733,31.5982,22000.0
2008-08-14 13:15:00,50.68,50.72,50.64,50.64,43700.0,31.5982,31.6232,31.5733,31.5733,43700.0
2008-08-14 13:20:00,50.68,50.81,50.64,50.8,81700.0,31.5982,31.6793,31.5733,31.6731,81700.0
2008-08-14 13:25:00,50.8,50.86,50.57,50.63,45200.0,31.6731,31.7105,31.5297,31.5671,45200.0
2008-08-14 13:30:00,50.65,50.67,50.52,50.63,58200.0,31.5795,31.592,31.4985,31.5671,58200.0
2008-08-14 13:35:00,50.64,50.7,50.61,50.67,40200.0,31.5733,31.6107,31.5546,31.592,40200.0
2008-08-14 13:40:00,50.67,50.7,50.56,50.59,51600.0,31.592,31.6107,31.5234,31.5421,51600.0
2008-08-14 13:45:00,50.59,50.64,50.54,50.6,29700.0,31.5421,31.5733,31.511,31.5484,29700.0
2008-08-14 13:50:00,50.59,50.59,50.48,50.48,63900.0,31.5421,31.5421,31.4736,31.4736,63900.0
2008-08-14 13:55:00,50.48,50.6,50.48,50.59,58700.0,31.4736,31.5484,31.4736,31.5421,58700.0
2008-08-14 14:00:00,50.57,50.7,50.56,50.68,173300.0,31.5297,31.6107,31.5234,31.5982,173300.0
2008-08-14 14:05:00,50.66,50.82,50.58,50.8,103400.0,31.5858,31.6855,31.5359,31.6731,103400.0
2008-08-14 14:10:00,50.81,50.85,50.73,50.83,82400.0,31.6793,31.7042,31.6294,31.6918,82400.0
2008-08-14 14:15:00,50.84,50.95,50.71,50.93,50000.0,31.698,31.7666,31.617,31.7541,50000.0
2008-08-14 14:20:00,50.95,50.98,50.86,50.95,122000.0,31.7666,31.7853,31.7105,31.7666,122000.0
2008-08-14 14:25:00,50.94,51.03,50.91,51.0,43500.0,31.7604,31.8165,31.7417,31.7978,43500.0
2008-08-14 14:30:00,51.0,51.0,50.9,50.93,31000.0,31.7978,31.7978,31.7354,31.7541,31000.0
2008-08-14 14:35:00,50.94,50.96,50.9,50.93,38400.0,31.7604,31.7728,31.7354,31.7541,38400.0
2008-08-14 14:40:00,50.92,51.09,50.91,51.03,183300.0,31.7479,31.8539,31.7417,31.8165,183300.0
2008-08-14 14:45:00,51.03,51.03,50.91,50.98,109900.0,31.8165,31.8165,31.7417,31.7853,109900.0
2008-08-14 14:50:00,50.95,50.98,50.88,50.95,47600.0,31.7666,31.7853,31.7229,31.7666,47600.0
2008-08-14 14:55:00,50.95,50.96,50.9,50.93,35000.0,31.7666,31.7728,31.7354,31.7541,35000.0
2008-08-14 15:00:00,50.93,50.99,50.73,50.73,85500.0,31.7541,31.7915,31.6294,31.6294,85500.0
2008-08-14 15:05:00,50.74,50.87,50.71,50.85,78400.0,31.6357,31.7167,31.617,31.7042,78400.0
2008-08-14 15:10:00,50.84,50.87,50.71,50.74,67500.0,31.698,31.7167,31.617,31.6357,67500.0
2008-08-14 15:15:00,50.76,50.91,50.76,50.8,69500.0,31.6481,31.7417,31.6481,31.6731,69500.0
2008-08-14 15:20:00,50.81,50.93,50.8,50.82,87000.0,31.6793,31.7541,31.6731,31.6855,87000.0
2008-08-14 15:25:00,50.82,50.9,50.76,50.84,74400.0,31.6855,31.7354,31.6481,31.698,74400.0
2008-08-14 15:30:00,50.84,50.98,50.81,50.9,112400.0,31.698,31.7853,31.6793,31.7354,112400.0
2008-08-14 15:35:00,50.9,50.93,50.78,50.87,132600.0,31.7354,31.7541,31.6606,31.7167,132600.0
2008-08-14 15:40:00,50.85,50.96,50.84,50.95,144700.0,31.7042,31.7728,31.698,31.7666,144700.0
2008-08-14 15:45:00,50.96,51.06,50.91,51.05,152900.0,31.7728,31.8352,31.7417,31.8289,152900.0
2008-08-14 15:50:00,51.04,51.07,50.93,50.98,155500.0,31.8227,31.8414,31.7541,31.7853,155500.0
2008-08-14 15:55:00,50.96,50.98,50.8,50.84,189300.0,31.7728,31.7853,31.6731,31.698,189300.0
2008-08-15 09:30:00,50.41,51.0,49.87,49.9,400800.0,31.4299,31.7978,31.0932,31.1119,400800.0
2008-08-15 09:35:00,49.9,50.21,49.71,49.83,150900.0,31.1119,31.3052,30.9935,31.0683,150900.0
2008-08-15 09:40:00,49.83,50.14,49.75,49.98,107500.0,31.0683,31.2616,31.0184,31.1618,107500.0
2008-08-15 09:45:00,49.98,50.03,49.62,49.64,90000.0,31.1618,31.193,30.9374,30.9498,90000.0
2008-08-15 09:50:00,49.62,49.85,49.62,49.66,99500.0,30.9374,31.0808,30.9374,30.9623,99500.0
2008-08-15 09:55:00,49.65,49.8,49.5,49.52,110700.0,30.9561,31.0496,30.8625,30.875,110700.0
2008-08-15 10:00:00,49.5,49.58,49.32,49.45,87700.0,30.8625,30.9124,30.7503,30.8314,87700.0
2008-08-15 10:05:00,49.45,49.5,49.35,49.45,59900.0,30.8314,30.8625,30.769,30.8314,59900.0
2008-08-15 10:10:00,49.44,49.65,49.44,49.64,88600.0,30.8251,30.9561,30.8251,30.9498,88600.0
2008-08-15 10:15:00,49.65,49.71,49.45,49.56,73000.0,30.9561,30.9935,30.8314,30.8999,73000.0
2008-08-15 10:20:00,49.55,49.75,49.5,49.71,70000.0,30.8937,31.0184,30.8625,30.9935,70000.0
2008-08-15 10:25:00,49.67,49.75,49.57,49.74,67300.0,30.9685,31.0184,30.9062,31.0122,67300.0
2008-08-15 10:30:00,49.76,49.77,49.54,49.56,52700.0,31.0246,31.0309,30.8875,30.8999,52700.0
2008-08-15 10:35:00,49.56,49.6,49.49,49.5,68900.0,30.8999,30.9249,30.8563,30.8625,68900.0
2008-08-15 10:40:00,49.52,49.54,49.45,49.5,82500.0,30.875,30.8875,30.8314,30.8625,82500.0
2008-08-15 10:45:00,49.5,49.52,49.37,49.38,62100.0,30.8625,30.875,30.7815,30.7877,62100.0
2008-08-15 10:50:00,49.39,49.53,49.32,49.52,72700.0,30.794,30.8812,30.7503,30.875,72700.0
2008-08-15 10:55:00,49.5,49.6,49.47,49.6,48900.0,30.8625,30.9249,30.8438,30.9249,48900.0
2008-08-15 11:00:00,49.6,49.61,49.5,49.59,70200.0,30.9249,30.9311,30.8625,30.9186,70200.0
2008-08-15 11:05:00,49.58,49.62,49.56,49.62,52300.0,30.9124,30.9374,30.8999,30.9374,52300.0
2008-08-15 11:10:00,49.59,49.66,49.58,49.63,46000.0,30.9186,30.9623,30.9124,30.9436,46000.0
2008-08-15 11:15:00,49.65,49.71,49.61,49.68,83500.0,30.9561,30.9935,30.9311,30.9748,83500.0
2008-08-15 11:20:00,49.7,49.91,49.69,49.91,48300.0,30.9872,31.1182,30.981,31.1182,48300.0
2008-08-15 11:25:00,49.9,49.98,49.85,49.92,100300.0,31.1119,31.1618,31.0808,31.1244,100300.0
2008-08-15 11:30:00,49.91,50.01,49.9,50.01,58800.0,31.1182,31.1805,31.1119,31.1805,58800.0
2008-08-15 11:35:00,50.01,50.14,49.93,50.12,58000.0,31.1805,31.2616,31.1306,31.2491,58000.0
2008-08-15 11:40:00,50.12,50.17,50.05,50.06,60600.0,31.2491,31.2803,31.2055,31.2117,60600.0
2008-08-15 11:45:00,50.07,50.2,50.03,50.15,56100.0,31.2179,31.299,31.193,31.2678,56100.0
2008-08-15 11:50:00,50.16,50.16,50.0,50.02,35300.0,31.274,31.274,31.1743,31.1867,35300.0
2008-08-15 11:55:00,50.01,50.25,50.01,50.25,46200.0,31.1805,31.3301,31.1805,31.3301,46200.0
2008-08-15 12:00:00,50.25,50.3,50.17,50.24,52900.0,31.3301,31.3613,31.2803,31.3239,52900.0
2008-08-15 12:05:00,50.25,50.3,50.21,50.24,35800.0,31.3301,31.3613,31.3052,31.3239,35800.0
2008-08-15 12:10:00,50.25,50.34,50.17,50.29,36000.0,31.3301,31.3863,31.2803,31.3551,36000.0
2008-08-15 12:15:00,50.31,50.41,50.25,50.33,28600.0,31.3676,31.4299,31.3301,31.38,28600.0
2008-08-15 12:20:00,50.34,50.34,50.25,50.26,33200.0,31.3863,31.3863,31.3301,31.3364,33200.0
2008-08-15 12:25:00,50.25,50.26,50.16,50.17,36100.0,31.3301,31.3364,31.274,31.2803,36100.0
2008-08-15 12:30:00,50.19,50.22,50.1,50.11,29900.0,31.2927,31.3114,31.2366,31.2429,29900.0
2008-08-15 12:35:00,50.12,50.22,50.1,50.21,31000.0,31.2491,31.3114,31.2366,31.3052,31000.0
2008-08-15 12:40:00,50.23,50.24,50.12,50.13,43300.0,31.3177,31.3239,31.2491,31.2553,43300.0
2008-08-15 12:45:00,50.12,50.16,50.0,50.05,41800.0,31.2491,31.274,31.1743,31.2055,41800.0
2008-08-15 12:50:00,50.06,50.1,50.0,50.07,24400.0,31.2117,31.2366,31.1743,31.2179,24400.0
2008-08-15 12:55:00,50.06,50.1,49.95,50.03,43100.0,31.2117,31.2366,31.1431,31.193,43100.0
2008-08-15 13:00:00,50.04,50.23,50.01,50.23,23200.0,31.1992,31.3177,31.1805,31.3177,23200.0
2008-08-15 13:05:00,50.22,50.31,50.19,50.28,61300.0,31.3114,31.3676,31.2927,31.3489,61300.0
2008-08-15 13:10:00,50.3,50.35,50.21,50.28,31800.0,31.3613,31.3925,31.3052,31.3489,31800.0
2008-08-15 13:15:00,50.26,50.3,50.19,50.25,23400.0,31.3364,31.3613,31.2927,31.3301,23400.0
2008-08-15 13:20:00,50.24,50.28,50.12,50.14,27900.0,31.3239,31.3489,31.2491,31.2616,27900.0
2008-08-15 13:25:00,50.13,50.22,50.12,50.2,20500.0,31.2553,31.3114,31.2491,31.299,20500.0
2008-08-15 13:30:00,50.22,50.25,50.16,50.24,16700.0,31.3114,31.3301,31.274,31.3239,16700.0
2008-08-15 13:35:00,50.24,50.29,50.16,50.16,21700.0,31.3239,31.3551,31.274,31.274,21700.0
2008-08-15 13:40:00,50.17,50.18,49.98,49.99,23000.0,31.2803,31.2865,31.1618,31.168,23000.0
2008-08-15 13:45:00,49.99,50.11,49.98,50.09,31300.0,31.168,31.2429,31.1618,31.2304,31300.0
2008-08-15 13:50:00,50.1,50.11,50.05,50.09,17200.0,31.2366,31.2429,31.2055,31.2304,17200.0
2008-08-15 13:55:00,50.09,50.21,50.09,50.18,34400.0,31.2304,31.3052,31.2304,31.2865,34400.0
2008-08-15 14:00:00,50.2,50.25,50.19,50.25,44700.0,31.299,31.3301,31.2927,31.3301,44700.0
2008-08-15 14:05:00,50.25,50.29,50.2,50.23,54400.0,31.3301,31.3551,31.299,31.3177,54400.0
2008-08-15 14:10:00,50.24,50.33,50.19,50.33,53300.0,31.3239,31.38,31.2927,31.38,53300.0
2008-08-15 14:15:00,50.32,50.38,50.32,50.34,47000.0,31.3738,31.4112,31.3738,31.3863,47000.0
2008-08-15 14:20:00,50.36,50.39,50.24,50.32,31000.0,31.3987,31.4174,31.3239,31.3738,31000.0
2008-08-15 14:25:00,50.33,50.38,50.31,50.33,38800.0,31.38,31.4112,31.3676,31.38,38800.0
2008-08-15 14:30:00,50.35,50.4,50.29,50.37,42400.0,31.3925,31.4237,31.3551,31.405,42400.0
2008-08-15 14:35:00,50.38,50.48,50.37,50.39,35900.0,31.4112,31.4736,31.405,31.4174,35900.0
2008-08-15 14:40:00,50.4,50.4,50.35,50.39,31600.0,31.4237,31.4237,31.3925,31.4174,31600.0
2008-08-15 14:45:00,50.38,50.42,50.37,50.37,18300.0,31.4112,31.4361,31.405,31.405,18300.0
2008-08-15 14:50:00,50.36,50.42,50.33,50.42,48400.0,31.3987,31.4361,31.38,31.4361,48400.0
2008-08-15 14:55:00,50.41,50.45,50.31,50.31,51300.0,31.4299,31.4548,31.3676,31.3676,51300.0
2008-08-15 15:00:00,50.31,50.45,50.3,50.42,34100.0,31.3676,31.4548,31.3613,31.4361,34100.0
2008-08-15 15:05:00,50.43,50.43,50.33,50.34,43000.0,31.4424,31.4424,31.38,31.3863,43000.0
2008-08-15 15:10:00,50.36,50.41,50.32,50.4,65200.0,31.3987,31.4299,31.3738,31.4237,65200.0
2008-08-15 15:15:00,50.4,50.49,50.4,50.43,32700.0,31.4237,31.4798,31.4237,31.4424,32700.0
2008-08-15 15:20:00,50.44,50.48,50.37,50.4,45900.0,31.4486,31.4736,31.405,31.4237,45900.0
2008-08-15 15:25:00,50.41,50.49,50.4,50.46,42800.0,31.4299,31.4798,31.4237,31.4611,42800.0
2008-08-15 15:30:00,50.45,50.47,50.32,50.33,55400.0,31.4548,31.4673,31.3738,31.38,55400.0
2008-08-15 15:35:00,50.34,50.4,50.32,50.39,50100.0,31.3863,31.4237,31.3738,31.4174,50100.0
2008-08-15 15:40:00,50.38,50.45,50.36,50.45,62400.0,31.4112,31.4548,31.3987,31.4548,62400.0
2008-08-15 15:45:00,50.46,50.48,50.34,50.36,78300.0,31.4611,31.4736,31.3863,31.3987,78300.0
2008-08-15 15:50:00,50.36,50.4,50.3,50.39,97100.0,31.3987,31.4237,31.3613,31.4174,97100.0
2008-08-15 15:55:00,50.4,50.53,50.39,50.41,202400.0,31.4237,31.5047,31.4174,31.4299,202400.0
2008-08-18 09:30:00,51.19,51.42,51.1,51.41,72700.0,31.9162,32.0596,31.8601,32.0534,72700.0
2008-08-18 09:35:00,51.41,51.65,51.3,51.43,87000.0,32.0534,32.203,31.9848,32.0659,87000.0
2008-08-18 09:40:00,51.43,51.62,51.25,51.34,75600.0,32.0659,32.1843,31.9536,32.0097,75600.0
2008-08-18 09:45:00,51.33,51.46,51.2,51.37,96300.0,32.0035,32.0846,31.9225,32.0285,96300.0
2008-08-18 09:50:00,51.34,51.4,51.19,51.25,79100.0,32.0097,32.0472,31.9162,31.9536,79100.0
2008-08-18 09:55:00,51.23,51.46,51.16,51.22,77700.0,31.9412,32.0846,31.8975,31.9349,77700.0
2008-08-18 10:00:00,51.21,51.46,51.15,51.43,44200.0,31.9287,32.0846,31.8913,32.0659,44200.0
2008-08-18 10:05:00,51.41,51.47,50.92,50.92,77200.0,32.0534,32.0908,31.7479,31.7479,77200.0
2008-08-18 10:10:00,50.94,51.03,50.83,50.91,86000.0,31.7604,31.8165,31.6918,31.7417,86000.0
2008-08-18 10:15:00,50.88,50.88,50.62,50.78,82900.0,31.7229,31.7229,31.5608,31.6606,82900.0
2008-08-18 10:20:00,50.81,51.04,50.77,50.88,77300.0,31.6793,31.8227,31.6544,31.7229,77300.0
2008-08-18 10:25:00,50.87,50.98,50.7,50.8,106700.0,31.7167,31.7853,31.6107,31.6731,106700.0
2008-08-18 10:30:00,50.81,50.83,50.53,50.53,50400.0,31.6793,31.6918,31.5047,31.5047,50400.0
2008-08-18 10:35:00,50.53,50.53,50.26,50.42,98300.0,31.5047,31.5047,31.3364,31.4361,98300.0
2008-08-18 10:40:00,50.43,50.55,50.4,50.46,58900.0,31.4424,31.5172,31.4237,31.4611,58900.0
2008-08-18 10:45:00,50.47,50.5,50.23,50.31,50100.0,31.4673,31.486,31.3177,31.3676,50100.0
2008-08-18 10:50:00,50.28,50.5,50.27,50.43,73000.0,31.3489,31.486,31.3426,31.4424,73000.0
2008-08-18 10:55:00,50.44,50.5,50.42,50.46,56500.0,31.4486,31.486,31.4361,31.4611,56500.0
2008-08-18 11:00:00,50.47,50.5,50.34,50.4,61800.0,31.4673,31.486,31.3863,31.4237,61800.0
2008-08-18 11:05:00,50.4,50.45,50.25,50.3,71400.0,31.4237,31.4548,31.3301,31.3613,71400.0
2008-08-18 11:10:00,50.33,50.36,50.12,50.13,45500.0,31.38,31.3987,31.2491,31.2553,45500.0
2008-08-18 11:15:00,50.13,50.29,50.13,50.19,43900.0,31.2553,31.3551,31.2553,31.2927,43900.0
2008-08-18 11:20:00,50.18,50.3,50.12,50.21,46800.0,31.2865,31.3613,31.2491,31.3052,46800.0
2008-08-18 11:25:00,50.21,50.37,50.19,50.23,46100.0,31.3052,31.405,31.2927,31.3177,46100.0
2008-08-18 11:30:00,50.25,50.4,50.25,50.39,34100.0,31.3301,31.4237,31.3301,31.4174,34100.0
2008-08-18 11:35:00,50.38,50.54,50.38,50.48,71100.0,31.4112,31.511,31.4112,31.4736,71100.0
2008-08-18 11:40:00,50.47,50.48,50.34,50.38,40200.0,31.4673,31.4736,31.3863,31.4112,40200.0
2008-08-18 11:45:00,50.37,50.45,50.23,50.23,31900.0,31.405,31.4548,31.3177,31.3177,31900.0
2008-08-18 11:50:00,50.22,50.28,50.18,50.24,31500.0,31.3114,31.3489,31.2865,31.3239,31500.0
2008-08-18 11:55:00,50.23,50.32,50.15,50.17,36200.0,31.3177,31.3738,31.2678,31.2803,36200.0
2008-08-18 12:00:00,50.16,50.19,50.1,50.13,37700.0,31.274,31.2927,31.2366,31.2553,37700.0
2008-08-18 12:05:00,50.12,50.15,50.01,50.05,42500.0,31.2491,31.2678,31.1805,31.2055,42500.0
2008-08-18 12:10:00,50.04,50.1,50.01,50.05,50700.0,31.1992,31.2366,31.1805,31.2055,50700.0
2008-08-18 12:15:00,50.06,50.11,50.03,50.1,34200.0,31.2117,31.2429,31.193,31.2366,34200.0
2008-08-18 12:20:00,50.09,50.12,50.06,50.08,31900.0,31.2304,31.2491,31.2117,31.2242,31900.0
2008-08-18 12:25:00,50.07,50.08,50.01,50.05,38100.0,31.2179,31.2242,31.1805,31.2055,38100.0
2008-08-18 12:30:00,50.05,50.13,50.05,50.07,32300.0,31.2055,31.2553,31.2055,31.2179,32300.0
2008-08-18 12:35:00,50.07,50.24,50.07,50.2,38300.0,31.2179,31.3239,31.2179,31.299,38300.0
2008-08-18 12:40:00,50.22,50.25,50.06,50.07,41100.0,31.3114,31.3301,31.2117,31.2179,41100.0
2008-08-18 12:45:00,50.08,50.18,50.08,50.16,18300.0,31.2242,31.2865,31.2242,31.274,18300.0
2008-08-18 12:50:00,50.16,50.22,50.12,50.16,25100.0,31.274,31.3114,31.2491,31.274,25100.0
2008-08-18 12:55:00,50.14,50.22,50.14,50.17,20800.0,31.2616,31.3114,31.2616,31.2803,20800.0
2008-08-18 13:00:00,50.18,50.24,50.06,50.1,37600.0,31.2865,31.3239,31.2117,31.2366,37600.0
2008-08-18 13:05:00,50.1,50.14,50.06,50.08,21800.0,31.2366,31.2616,31.2117,31.2242,21800.0
2008-08-18 13:10:00,50.07,50.17,50.06,50.09,17600.0,31.2179,31.2803,31.2117,31.2304,17600.0
2008-08-18 13:15:00,50.08,50.14,50.05,50.05,13800.0,31.2242,31.2616,31.2055,31.2055,13800.0
2008-08-18 13:20:00,50.04,50.14,50.01,50.03,26500.0,31.1992,31.2616,31.1805,31.193,26500.0
2008-08-18 13:25:00,50.03,50.08,50.0,50.03,29200.0,31.193,31.2242,31.1743,31.193,29200.0
2008-08-18 13:30:00,50.03,50.14,50.03,50.07,22200.0,31.193,31.2616,31.193,31.2179,22200.0
2008-08-18 13:35:00,50.07,50.11,50.06,50.07,11900.0,31.2179,31.2429,31.2117,31.2179,11900.0
2008-08-18 13:40:00,50.06,50.11,50.05,50.08,42400.0,31.2117,31.2429,31.2055,31.2242,42400.0
2008-08-18 13:45:00,50.05,50.13,50.05,50.09,47900.0,31.2055,31.2553,31.2055,31.2304,47900.0
2008-08-18 13:50:00,50.07,50.11,50.03,50.06,21700.0,31.2179,31.2429,31.193,31.2117,21700.0
2008-08-18 13:55:00,50.06,50.08,49.9,49.93,52500.0,31.2117,31.2242,31.1119,31.1306,52500.0
2008-08-18 14:00:00,49.93,49.96,49.83,49.83,46100.0,31.1306,31.1493,31.0683,31.0683,46100.0
2008-08-18 14:05:00,49.84,49.86,49.77,49.81,23500.0,31.0745,31.087,31.0309,31.0558,23500.0
2008-08-18 14:10:00,49.81,49.88,49.78,49.81,57100.0,31.0558,31.0995,31.0371,31.0558,57100.0
2008-08-18 14:15:00,49.82,49.83,49.75,49.78,41100.0,31.0621,31.0683,31.0184,31.0371,41100.0
2008-08-18 14:20:00,49.76,49.8,49.7,49.7,56400.0,31.0246,31.0496,30.9872,30.9872,56400.0
2008-08-18 14:25:00,49.71,49.74,49.65,49.65,26300.0,30.9935,31.0122,30.9561,30.9561,26300.0
2008-08-18 14:30:00,49.66,49.69,49.54,49.56,47200.0,30.9623,30.981,30.8875,30.8999,47200.0
2008-08-18 14:35:00,49.57,49.59,49.51,49.57,32800.0,30.9062,30.9186,30.8688,30.9062,32800.0
2008-08-18 14:40:00,49.57,49.61,49.54,49.61,40500.0,30.9062,30.9311,30.8875,30.9311,40500.0
2008-08-18 14:45:00,49.6,49.81,49.59,49.8,32200.0,30.9249,31.0558,30.9186,31.0496,32200.0
2008-08-18 14:50:00,49.8,49.96,49.8,49.92,61000.0,31.0496,31.1493,31.0496,31.1244,61000.0
2008-08-18 14:55:00,49.91,49.92,49.72,49.78,41900.0,31.1182,31.1244,30.9997,31.0371,41900.0
2008-08-18 15:00:00,49.78,49.86,49.6,49.6,43700.0,31.0371,31.087,30.9249,30.9249,43700.0
2008-08-18 15:05:00,49.6,49.64,49.55,49.59,35400.0,30.9249,30.9498,30.8937,30.9186,35400.0
2008-08-18 15:10:00,49.59,49.85,49.58,49.85,45200.0,30.9186,31.0808,30.9124,31.0808,45200.0
2008-08-18 15:15:00,49.87,49.89,49.73,49.75,40600.0,31.0932,31.1057,31.0059,31.0184,40600.0
2008-08-18 15:20:00,49.77,49.8,49.61,49.76,44400.0,31.0309,31.0496,30.9311,31.0246,44400.0
2008-08-18 15:25:00,49.75,49.93,49.7,49.85,75100.0,31.0184,31.1306,30.9872,31.0808,75100.0
2008-08-18 15:30:00,49.83,49.85,49.76,49.81,37000.0,31.0683,31.0808,31.0246,31.0558,37000.0
2008-08-18 15:35:00,49.8,49.94,49.8,49.92,44200.0,31.0496,31.1369,31.0496,31.1244,44200.0
2008-08-18 15:40:00,49.9,49.9,49.59,49.64,87700.0,31.1119,31.1119,30.9186,30.9498,87700.0
2008-08-18 15:45:00,49.64,49.72,49.5,49.72,80900.0,30.9498,30.9997,30.8625,30.9997,80900.0
2008-08-18 15:50:00,49.71,49.92,49.71,49.87,147700.0,30.9935,31.1244,30.9935,31.0932,147700.0
2008-08-18 15:55:00,49.87,49.9,49.71,49.78,128900.0,31.0932,31.1119,30.9935,31.0371,128900.0
2008-08-19 09:30:00,49.33,49.64,49.26,49.57,93000.0,30.7565,30.9498,30.7129,30.9062,93000.0
2008-08-19 09:35:00,49.55,50.39,49.55,50.23,171100.0,30.8937,31.4174,30.8937,31.3177,171100.0
2008-08-19 09:40:00,50.25,50.33,49.87,50.03,53700.0,31.3301,31.38,31.0932,31.193,53700.0
2008-08-19 09:45:00,50.06,50.26,50.0,50.05,70700.0,31.2117,31.3364,31.1743,31.2055,70700.0
2008-08-19 09:50:00,50.07,50.17,49.98,50.06,93700.0,31.2179,31.2803,31.1618,31.2117,93700.0
2008-08-19 09:55:00,50.06,50.15,49.9,50.08,65900.0,31.2117,31.2678,31.1119,31.2242,65900.0
2008-08-19 10:00:00,50.09,50.46,49.95,50.46,66200.0,31.2304,31.4611,31.1431,31.4611,66200.0
2008-08-19 10:05:00,50.46,50.47,50.08,50.14,71500.0,31.4611,31.4673,31.2242,31.2616,71500.0
2008-08-19 10:10:00,50.13,50.13,49.94,50.0,47200.0,31.2553,31.2553,31.1369,31.1743,47200.0
2008-08-19 10:15:00,49.97,50.14,49.93,50.02,47400.0,31.1556,31.2616,31.1306,31.1867,47400.0
2008-08-19 10:20:00,49.99,50.14,49.99,50.07,33800.0,31.168,31.2616,31.168,31.2179,33800.0
2008-08-19 10:25:00,50.07,50.09,49.89,49.89,50600.0,31.2179,31.2304,31.1057,31.1057,50600.0
2008-08-19 10:30:00,49.88,50.14,49.84,50.11,62100.0,31.0995,31.2616,31.0745,31.2429,62100.0
2008-08-19 10:35:00,50.11,50.35,50.09,50.22,108600.0,31.2429,31.3925,31.2304,31.3114,108600.0
2008-08-19 10:40:00,50.24,50.37,50.22,50.31,75500.0,31.3239,31.405,31.3114,31.3676,75500.0
2008-08-19 10:45:00,50.29,50.31,50.04,50.06,70900.0,31.3551,31.3676,31.1992,31.2117,70900.0
2008-08-19 10:50:00,50.06,50.19,50.05,50.11,73300.0,31.2117,31.2927,31.2055,31.2429,73300.0
2008-08-19 10:55:00,50.13,50.16,50.02,50.12,51100.0,31.2553,31.274,31.1867,31.2491,51100.0
2008-08-19 11:00:00,50.13,50.16,50.06,50.07,71200.0,31.2553,31.274,31.2117,31.2179,71200.0
2008-08-19 11:05:00,50.06,50.14,50.02,50.07,52700.0,31.2117,31.2616,31.1867,31.2179,52700.0
2008-08-19 11:10:00,50.08,50.3,50.08,50.26,68200.0,31.2242,31.3613,31.2242,31.3364,68200.0
2008-08-19 11:15:00,50.28,50.4,50.23,50.25,52200.0,31.3489,31.4237,31.3177,31.3301,52200.0
2008-08-19 11:20:00,50.24,50.34,50.13,50.26,91100.0,31.3239,31.3863,31.2553,31.3364,91100.0
2008-08-19 11:25:00,50.23,50.35,50.14,50.16,102000.0,31.3177,31.3925,31.2616,31.274,102000.0
2008-08-19 11:30:00,50.14,50.15,50.0,50.01,78400.0,31.2616,31.2678,31.1743,31.1805,78400.0
2008-08-19 11:35:00,50.01,50.01,49.9,49.9,93100.0,31.1805,31.1805,31.1119,31.1119,93100.0
2008-08-19 11:40:00,49.9,50.14,49.89,50.13,77800.0,31.1119,31.2616,31.1057,31.2553,77800.0
2008-08-19 11:45:00,50.12,50.32,50.1,50.28,78400.0,31.2491,31.3738,31.2366,31.3489,78400.0
2008-08-19 11:50:00,50.26,50.47,50.26,50.4,78300.0,31.3364,31.4673,31.3364,31.4237,78300.0
2008-08-19 11:55:00,50.39,50.64,50.34,50.64,92300.0,31.4174,31.5733,31.3863,31.5733,92300.0
2008-08-19 12:00:00,50.62,50.67,50.54,50.57,74500.0,31.5608,31.592,31.511,31.5297,74500.0
2008-08-19 12:05:00,50.57,50.75,50.56,50.7,48800.0,31.5297,31.6419,31.5234,31.6107,48800.0
2008-08-19 12:10:00,50.68,50.8,50.63,50.64,64800.0,31.5982,31.6731,31.5671,31.5733,64800.0
2008-08-19 12:15:00,50.63,50.64,50.5,50.57,55600.0,31.5671,31.5733,31.486,31.5297,55600.0
2008-08-19 12:20:00,50.57,50.64,50.55,50.58,34000.0,31.5297,31.5733,31.5172,31.5359,34000.0
2008-08-19 12:25:00,50.59,51.13,50.53,51.13,206800.0,31.5421,31.8788,31.5047,31.8788,206800.0
2008-08-19 12:30:00,51.13,51.23,51.1,51.18,125100.0,31.8788,31.9412,31.8601,31.91,125100.0
2008-08-19 12:35:00,51.18,51.24,51.08,51.2,114800.0,31.91,31.9474,31.8476,31.9225,114800.0
2008-08-19 12:40:00,51.18,51.31,51.18,51.21,66000.0,31.91,31.991,31.91,31.9287,66000.0
2008-08-19 12:45:00,51.2,51.25,51.13,51.14,65200.0,31.9225,31.9536,31.8788,31.8851,65200.0
2008-08-19 12:50:00,51.13,51.36,51.1,51.33,129400.0,31.8788,32.0222,31.8601,32.0035,129400.0
2008-08-19 12:55:00,51.33,51.4,51.28,51.35,50400.0,32.0035,32.0472,31.9723,32.016,50400.0
2008-08-19 13:00:00,51.36,51.38,51.2,51.2,48300.0,32.0222,32.0347,31.9225,31.9225,48300.0
2008-08-19 13:05:00,51.21,51.24,51.18,51.2,35900.0,31.9287,31.9474,31.91,31.9225,35900.0
2008-08-19 13:10:00,51.2,51.21,51.11,51.14,63900.0,31.9225,31.9287,31.8663,31.8851,63900.0
2008-08-19 13:15:00,51.13,51.17,51.1,51.17,79200.0,31.8788,31.9038,31.8601,31.9038,79200.0
2008-08-19 13:20:00,51.17,51.19,51.11,51.11,40100.0,31.9038,31.9162,31.8663,31.8663,40100.0
2008-08-19 13:25:00,51.11,51.15,50.92,50.98,295600.0,31.8663,31.8913,31.7479,31.7853,295600.0
2008-08-19 13:30:00,50.97,51.04,50.87,50.93,55200.0,31.7791,31.8227,31.7167,31.7541,55200.0
2008-08-19 13:35:00,50.95,51.03,50.93,51.03,26300.0,31.7666,31.8165,31.7541,31.8165,26300.0
2008-08-19 13:40:00,51.0,51.1,50.96,51.05,39700.0,31.7978,31.8601,31.7728,31.8289,39700.0
2008-08-19 13:45:00,51.08,51.08,50.92,50.93,32500.0,31.8476,31.8476,31.7479,31.7541,32500.0
2008-08-19 13:50:00,50.93,51.05,50.89,50.92,41000.0,31.7541,31.8289,31.7292,31.7479,41000.0
2008-08-19 13:55:00,50.92,51.04,50.89,51.0,39900.0,31.7479,31.8227,31.7292,31.7978,39900.0
2008-08-19 14:00:00,51.0,51.04,50.9,50.97,46200.0,31.7978,31.8227,31.7354,31.7791,46200.0
2008-08-19 14:05:00,50.98,51.03,50.95,50.97,26300.0,31.7853,31.8165,31.7666,31.7791,26300.0
2008-08-19 14:10:00,50.95,51.02,50.92,50.98,21000.0,31.7666,31.8102,31.7479,31.7853,21000.0
2008-08-19 14:15:00,50.98,51.03,50.94,51.01,28000.0,31.7853,31.8165,31.7604,31.804,28000.0
2008-08-19 14:20:00,51.01,51.04,50.87,50.91,53900.0,31.804,31.8227,31.7167,31.7417,53900.0
2008-08-19 14:25:00,50.9,50.95,50.71,50.71,50200.0,31.7354,31.7666,31.617,31.617,50200.0
2008-08-19 14:30:00,50.7,50.71,50.55,50.58,41300.0,31.6107,31.617,31.5172,31.5359,41300.0
2008-08-19 14:35:00,50.58,50.69,50.54,50.67,64600.0,31.5359,31.6045,31.511,31.592,64600.0
2008-08-19 14:40:00,50.66,50.66,50.57,50.59,25500.0,31.5858,31.5858,31.5297,31.5421,25500.0
2008-08-19 14:45:00,50.58,50.73,50.58,50.69,63300.0,31.5359,31.6294,31.5359,31.6045,63300.0
2008-08-19 14:50:00,50.68,50.79,50.66,50.71,34400.0,31.5982,31.6668,31.5858,31.617,34400.0
2008-08-19 14:55:00,50.71,50.73,50.51,50.52,55200.0,31.617,31.6294,31.4923,31.4985,55200.0
2008-08-19 15:00:00,50.51,50.53,50.29,50.33,81700.0,31.4923,31.5047,31.3551,31.38,81700.0
2008-08-19 15:05:00,50.32,50.36,50.17,50.2,129700.0,31.3738,31.3987,31.2803,31.299,129700.0
2008-08-19 15:10:00,50.21,50.35,50.18,50.35,77800.0,31.3052,31.3925,31.2865,31.3925,77800.0
2008-08-19 15:15:00,50.35,50.36,50.24,50.33,44400.0,31.3925,31.3987,31.3239,31.38,44400.0
2008-08-19 15:20:00,50.33,50.46,50.21,50.46,78300.0,31.38,31.4611,31.3052,31.4611,78300.0
2008-08-19 15:25:00,50.46,50.64,50.46,50.51,49500.0,31.4611,31.5733,31.4611,31.4923,49500.0
2008-08-19 15:30:00,50.53,50.59,50.4,50.41,73100.0,31.5047,31.5421,31.4237,31.4299,73100.0
2008-08-19 15:35:00,50.4,50.56,50.36,50.55,36400.0,31.4237,31.5234,31.3987,31.5172,36400.0
2008-08-19 15:40:00,50.54,50.59,50.39,50.54,59300.0,31.511,31.5421,31.4174,31.511,59300.0
2008-08-19 15:45:00,50.54,50.75,50.54,50.68,76500.0,31.511,31.6419,31.511,31.5982,76500.0
2008-08-19 15:50:00,50.68,50.7,50.56,50.66,112200.0,31.5982,31.6107,31.5234,31.5858,112200.0
2008-08-19 15:55:00,50.66,50.86,50.65,50.82,240900.0,31.5858,31.7105,31.5795,31.6855,240900.0
2008-08-20 09:30:00,51.64,52.14,51.5,51.78,207300.0,32.1968,32.5085,32.1095,32.2841,207300.0
2008-08-20 09:35:00,51.75,52.11,51.74,52.09,223100.0,32.2654,32.4898,32.2591,32.4774,223100.0
2008-08-20 09:40:00,52.06,52.24,51.58,51.65,285900.0,32.4587,32.5709,32.1594,32.203,285900.0
2008-08-20 09:45:00,51.65,51.96,51.58,51.62,174400.0,32.203,32.3963,32.1594,32.1843,174400.0
2008-08-20 09:50:00,51.64,51.91,51.55,51.83,156200.0,32.1968,32.3651,32.1407,32.3153,156200.0
2008-08-20 09:55:00,51.82,52.02,51.79,51.83,89300.0,32.309,32.4337,32.2903,32.3153,89300.0
2008-08-20 10:00:00,51.82,51.88,51.67,51.78,210400.0,32.309,32.3464,32.2155,32.2841,210400.0
2008-08-20 10:05:00,51.77,51.84,51.73,51.8,225100.0,32.2778,32.3215,32.2529,32.2966,225100.0
2008-08-20 10:10:00,51.8,51.83,51.63,51.79,87500.0,32.2966,32.3153,32.1906,32.2903,87500.0
2008-08-20 10:15:00,51.79,51.85,51.71,51.74,148500.0,32.2903,32.3277,32.2404,32.2591,148500.0
2008-08-20 10:20:00,51.74,51.98,51.72,51.92,41600.0,32.2591,32.4088,32.2467,32.3714,41600.0
2008-08-20 10:25:00,51.91,52.1,51.89,52.08,109800.0,32.3651,32.4836,32.3527,32.4711,109800.0
2008-08-20 10:30:00,52.08,52.11,51.97,52.01,64300.0,32.4711,32.4898,32.4025,32.4275,64300.0
2008-08-20 10:35:00,51.99,52.06,51.63,51.72,248200.0,32.415,32.4587,32.1906,32.2467,248200.0
2008-08-20 10:40:00,51.72,51.95,51.69,51.95,82300.0,32.2467,32.3901,32.228,32.3901,82300.0
2008-08-20 10:45:00,51.94,52.2,51.94,52.16,97400.0,32.3838,32.5459,32.3838,32.521,97400.0
2008-08-20 10:50:00,52.15,52.15,51.75,51.76,88200.0,32.5148,32.5148,32.2654,32.2716,88200.0
2008-08-20 10:55:00,51.75,51.83,51.7,51.75,79900.0,32.2654,32.3153,32.2342,32.2654,79900.0
2008-08-20 11:00:00,51.78,51.92,51.75,51.88,63700.0,32.2841,32.3714,32.2654,32.3464,63700.0
2008-08-20 11:05:00,51.88,51.93,51.58,51.69,61400.0,32.3464,32.3776,32.1594,32.228,61400.0
2008-08-20 11:10:00,51.69,51.7,51.37,51.53,165200.0,32.228,32.2342,32.0285,32.1282,165200.0
2008-08-20 11:15:00,51.51,51.66,51.44,51.56,59200.0,32.1157,32.2093,32.0721,32.1469,59200.0
2008-08-20 11:20:00,51.56,51.7,51.49,51.56,74300.0,32.1469,32.2342,32.1033,32.1469,74300.0
2008-08-20 11:25:00,51.57,51.61,51.39,51.45,131800.0,32.1532,32.1781,32.0409,32.0783,131800.0
2008-08-20 11:30:00,51.46,51.63,51.4,51.53,60800.0,32.0846,32.1906,32.0472,32.1282,60800.0
2008-08-20 11:35:00,51.53,51.64,51.49,51.64,22500.0,32.1282,32.1968,32.1033,32.1968,22500.0
2008-08-20 11:40:00,51.64,51.72,51.57,51.65,60300.0,32.1968,32.2467,32.1532,32.203,60300.0
2008-08-20 11:45:00,51.66,51.73,51.61,51.68,184600.0,32.2093,32.2529,32.1781,32.2217,184600.0
2008-08-20 11:50:00,51.68,51.69,51.6,51.67,52300.0,32.2217,32.228,32.1719,32.2155,52300.0
2008-08-20 11:55:00,51.67,51.75,51.6,51.7,47900.0,32.2155,32.2654,32.1719,32.2342,47900.0
2008-08-20 12:00:00,51.71,51.83,51.71,51.78,44600.0,32.2404,32.3153,32.2404,32.2841,44600.0
2008-08-20 12:05:00,51.79,51.85,51.69,51.8,42900.0,32.2903,32.3277,32.228,32.2966,42900.0
2008-08-20 12:10:00,51.81,51.89,51.78,51.8,39700.0,32.3028,32.3527,32.2841,32.2966,39700.0
2008-08-20 12:15:00,51.79,51.91,51.77,51.88,41900.0,32.2903,32.3651,32.2778,32.3464,41900.0
2008-08-20 12:20:00,51.9,51.9,51.78,51.8,60400.0,32.3589,32.3589,32.2841,32.2966,60400.0
2008-08-20 12:25:00,51.79,51.88,51.77,51.84,128300.0,32.2903,32.3464,32.2778,32.3215,128300.0
2008-08-20 12:30:00,51.84,51.94,51.82,51.84,27200.0,32.3215,32.3838,32.309,32.3215,27200.0
2008-08-20 12:35:00,51.83,51.93,51.83,51.93,15200.0,32.3153,32.3776,32.3153,32.3776,15200.0
2008-08-20 12:40:00,51.93,52.0,51.82,52.0,27900.0,32.3776,32.4212,32.309,32.4212,27900.0
2008-08-20 12:45:00,52.0,52.15,51.98,52.08,50800.0,32.4212,32.5148,32.4088,32.4711,50800.0
2008-08-20 12:50:00,52.05,52.09,51.95,51.99,32900.0,32.4524,32.4774,32.3901,32.415,32900.0
2008-08-20 12:55:00,51.98,52.12,51.96,52.05,28300.0,32.4088,32.4961,32.3963,32.4524,28300.0
2008-08-20 13:00:00,52.06,52.17,52.01,52.12,24900.0,32.4587,32.5272,32.4275,32.4961,24900.0
2008-08-20 13:05:00,52.1,52.13,51.95,51.95,29200.0,32.4836,32.5023,32.3901,32.3901,29200.0
2008-08-20 13:10:00,51.96,52.14,51.93,52.1,35800.0,32.3963,32.5085,32.3776,32.4836,35800.0
2008-08-20 13:15:00,52.1,52.1,51.98,52.04,28900.0,32.4836,32.4836,32.4088,32.4462,28900.0
2008-08-20 13:20:00,52.04,52.17,51.96,52.1,58000.0,32.4462,32.5272,32.3963,32.4836,58000.0
2008-08-20 13:25:00,52.11,52.11,51.95,52.06,53400.0,32.4898,32.4898,32.3901,32.4587,53400.0
2008-08-20 13:30:00,52.07,52.13,52.03,52.09,26200.0,32.4649,32.5023,32.44,32.4774,26200.0
2008-08-20 13:35:00,52.09,52.18,52.09,52.18,40100.0,32.4774,32.5335,32.4774,32.5335,40100.0
2008-08-20 13:40:00,52.16,52.19,52.12,52.14,30900.0,32.521,32.5397,32.4961,32.5085,30900.0
2008-08-20 13:45:00,52.14,52.2,52.13,52.14,38400.0,32.5085,32.5459,32.5023,32.5085,38400.0
2008-08-20 13:50:00,52.15,52.18,52.1,52.1,43300.0,32.5148,32.5335,32.4836,32.4836,43300.0
2008-08-20 13:55:00,52.1,52.23,52.09,52.16,51300.0,32.4836,32.5647,32.4774,32.521,51300.0
2008-08-20 14:00:00,52.15,52.22,52.14,52.17,37800.0,32.5148,32.5584,32.5085,32.5272,37800.0
2008-08-20 14:05:00,52.19,52.25,52.17,52.25,30000.0,32.5397,32.5771,32.5272,32.5771,30000.0
2008-08-20 14:10:00,52.23,52.34,52.16,52.32,56000.0,32.5647,32.6332,32.521,32.6208,56000.0
2008-08-20 14:15:00,52.31,52.49,52.24,52.43,66500.0,32.6145,32.7268,32.5709,32.6893,66500.0
2008-08-20 14:20:00,52.41,52.52,52.41,52.51,51500.0,32.6769,32.7455,32.6769,32.7392,51500.0
2008-08-20 14:25:00,52.52,52.63,52.47,52.48,56300.0,32.7455,32.814,32.7143,32.7205,56300.0
2008-08-20 14:30:00,52.47,52.54,52.42,52.5,35500.0,32.7143,32.7579,32.6831,32.733,35500.0
2008-08-20 14:35:00,52.5,52.57,52.48,52.5,47500.0,32.733,32.7766,32.7205,32.733,47500.0
2008-08-20 14:40:00,52.5,52.55,52.43,52.51,57000.0,32.733,32.7642,32.6893,32.7392,57000.0
2008-08-20 14:45:00,52.51,52.55,52.4,52.51,95200.0,32.7392,32.7642,32.6706,32.7392,95200.0
2008-08-20 14:50:00,52.51,52.67,52.5,52.63,67200.0,32.7392,32.839,32.733,32.814,67200.0
2008-08-20 14:55:00,52.63,52.67,52.54,52.58,40300.0,32.814,32.839,32.7579,32.7829,40300.0
2008-08-20 15:00:00,52.58,52.6,52.47,52.48,63400.0,32.7829,32.7953,32.7143,32.7205,63400.0
2008-08-20 15:05:00,52.49,52.64,52.47,52.6,68700.0,32.7268,32.8203,32.7143,32.7953,68700.0
2008-08-20 15:10:00,52.6,52.73,52.58,52.72,59000.0,32.7953,32.8764,32.7829,32.8702,59000.0
2008-08-20 15:15:00,52.72,52.76,52.58,52.58,54500.0,32.8702,32.8951,32.7829,32.7829,54500.0
2008-08-20 15:20:00,52.58,52.58,52.32,52.32,91300.0,32.7829,32.7829,32.6208,32.6208,91300.0
2008-08-20 15:25:00,52.32,52.58,52.26,52.57,72800.0,32.6208,32.7829,32.5834,32.7766,72800.0
2008-08-20 15:30:00,52.55,52.62,52.35,52.38,87800.0,32.7642,32.8078,32.6395,32.6582,87800.0
2008-08-20 15:35:00,52.38,52.53,52.38,52.48,85000.0,32.6582,32.7517,32.6582,32.7205,85000.0
2008-08-20 15:40:00,52.48,52.73,52.47,52.72,104500.0,32.7205,32.8764,32.7143,32.8702,104500.0
2008-08-20 15:45:00,52.72,52.72,52.53,52.56,124800.0,32.8702,32.8702,32.7517,32.7704,124800.0
2008-08-20 15:50:00,52.56,52.58,52.33,52.33,148500.0,32.7704,32.7829,32.627,32.627,148500.0
2008-08-20 15:55:00,52.33,52.45,52.31,52.45,198000.0,32.627,32.7018,32.6145,32.7018,198000.0
2008-08-21 09:30:00,52.85,53.07,52.69,52.71,104100.0,32.9512,33.0884,32.8515,32.8639,104100.0
2008-08-21 09:35:00,52.72,52.88,52.5,52.5,152400.0,32.8702,32.9699,32.733,32.733,152400.0
2008-08-21 09:40:00,52.5,52.61,52.12,52.15,143700.0,32.733,32.8016,32.4961,32.5148,143700.0
2008-08-21 09:45:00,52.19,52.22,52.06,52.13,131200.0,32.5397,32.5584,32.4587,32.5023,131200.0
2008-08-21 09:50:00,52.15,52.29,52.07,52.27,106400.0,32.5148,32.6021,32.4649,32.5896,106400.0
2008-08-21 09:55:00,52.28,52.28,52.1,52.23,69700.0,32.5958,32.5958,32.4836,32.5647,69700.0
2008-08-21 10:00:00,52.21,52.28,51.91,52.0,79800.0,32.5522,32.5958,32.3651,32.4212,79800.0
2008-08-21 10:05:00,51.97,52.03,51.76,51.87,63800.0,32.4025,32.44,32.2716,32.3402,63800.0
2008-08-21 10:10:00,51.9,52.0,51.75,52.0,62200.0,32.3589,32.4212,32.2654,32.4212,62200.0
2008-08-21 10:15:00,52.03,52.24,51.99,52.19,62400.0,32.44,32.5709,32.415,32.5397,62400.0
2008-08-21 10:20:00,52.21,52.3,51.99,52.0,58900.0,32.5522,32.6083,32.415,32.4212,58900.0
2008-08-21 10:25:00,51.99,52.0,51.84,51.87,38600.0,32.415,32.4212,32.3215,32.3402,38600.0
2008-08-21 10:30:00,51.85,51.91,51.51,51.68,76200.0,32.3277,32.3651,32.1157,32.2217,76200.0
2008-08-21 10:35:00,51.69,51.85,51.59,51.79,64200.0,32.228,32.3277,32.1656,32.2903,64200.0
2008-08-21 10:40:00,51.76,51.87,51.75,51.8,41600.0,32.2716,32.3402,32.2654,32.2966,41600.0
2008-08-21 10:45:00,51.78,51.94,51.77,51.9,24700.0,32.2841,32.3838,32.2778,32.3589,24700.0
2008-08-21 10:50:00,51.91,52.13,51.85,52.0,59200.0,32.3651,32.5023,32.3277,32.4212,59200.0
2008-08-21 10:55:00,52.02,52.04,51.92,51.97,35000.0,32.4337,32.4462,32.3714,32.4025,35000.0
2008-08-21 11:00:00,51.97,52.06,51.95,51.98,24000.0,32.4025,32.4587,32.3901,32.4088,24000.0
2008-08-21 11:05:00,51.99,52.0,51.83,51.85,23200.0,32.415,32.4212,32.3153,32.3277,23200.0
2008-08-21 11:10:00,51.82,52.12,51.81,52.08,25900.0,32.309,32.4961,32.3028,32.4711,25900.0
2008-08-21 11:15:00,52.08,52.08,51.96,52.0,25300.0,32.4711,32.4711,32.3963,32.4212,25300.0
2008-08-21 11:20:00,52.02,52.05,51.93,52.01,31200.0,32.4337,32.4524,32.3776,32.4275,31200.0
2008-08-21 11:25:00,52.01,52.04,51.91,51.98,26900.0,32.4275,32.4462,32.3651,32.4088,26900.0
2008-08-21 11:30:00,51.98,52.15,51.95,52.02,32500.0,32.4088,32.5148,32.3901,32.4337,32500.0
2008-08-21 11:35:00,52.01,52.03,51.9,51.9,25800.0,32.4275,32.44,32.3589,32.3589,25800.0
2008-08-21 11:40:00,51.89,51.97,51.85,51.91,33800.0,32.3527,32.4025,32.3277,32.3651,33800.0
2008-08-21 11:45:00,51.95,52.14,51.94,52.11,32900.0,32.3901,32.5085,32.3838,32.4898,32900.0
2008-08-21 11:50:00,52.14,52.15,52.04,52.04,23800.0,32.5085,32.5148,32.4462,32.4462,23800.0
2008-08-21 11:55:00,52.07,52.11,52.0,52.03,27500.0,32.4649,32.4898,32.4212,32.44,27500.0
2008-08-21 12:00:00,52.04,52.15,52.01,52.02,55400.0,32.4462,32.5148,32.4275,32.4337,55400.0
2008-08-21 12:05:00,52.04,52.11,51.98,52.03,31200.0,32.4462,32.4898,32.4088,32.44,31200.0
2008-08-21 12:10:00,52.02,52.06,51.99,52.01,19600.0,32.4337,32.4587,32.415,32.4275,19600.0
2008-08-21 12:15:00,52.03,52.05,51.95,51.97,12700.0,32.44,32.4524,32.3901,32.4025,12700.0
2008-08-21 12:20:00,51.97,52.06,51.83,51.87,36400.0,32.4025,32.4587,32.3153,32.3402,36400.0
2008-08-21 12:25:00,51.9,52.06,51.89,52.06,20500.0,32.3589,32.4587,32.3527,32.4587,20500.0
2008-08-21 12:30:00,52.04,52.15,52.04,52.15,32700.0,32.4462,32.5148,32.4462,32.5148,32700.0
2008-08-21 12:35:00,52.14,52.28,52.12,52.26,45200.0,32.5085,32.5958,32.4961,32.5834,45200.0
2008-08-21 12:40:00,52.24,52.34,52.21,52.32,45000.0,32.5709,32.6332,32.5522,32.6208,45000.0
2008-08-21 12:45:00,52.31,52.35,52.28,52.34,23200.0,32.6145,32.6395,32.5958,32.6332,23200.0
2008-08-21 12:50:00,52.34,52.39,52.27,52.34,46000.0,32.6332,32.6644,32.5896,32.6332,46000.0
2008-08-21 12:55:00,52.37,52.42,52.33,52.42,17400.0,32.6519,32.6831,32.627,32.6831,17400.0
2008-08-21 13:00:00,52.4,52.46,52.37,52.44,32200.0,32.6706,32.7081,32.6519,32.6956,32200.0
2008-08-21 13:05:00,52.44,52.5,52.43,52.48,29800.0,32.6956,32.733,32.6893,32.7205,29800.0
2008-08-21 13:10:00,52.47,52.62,52.45,52.59,45900.0,32.7143,32.8078,32.7018,32.7891,45900.0
2008-08-21 13:15:00,52.58,52.58,52.46,52.46,22600.0,32.7829,32.7829,32.7081,32.7081,22600.0
2008-08-21 13:20:00,52.47,52.51,52.44,52.45,27200.0,32.7143,32.7392,32.6956,32.7018,27200.0
2008-08-21 13:25:00,52.47,52.48,52.37,52.39,14100.0,32.7143,32.7205,32.6519,32.6644,14100.0
2008-08-21 13:30:00,52.39,52.41,52.3,52.3,19800.0,32.6644,32.6769,32.6083,32.6083,19800.0
2008-08-21 13:35:00,52.3,52.33,52.28,52.3,16100.0,32.6083,32.627,32.5958,32.6083,16100.0
2008-08-21 13:40:00,52.31,52.42,52.29,52.38,28100.0,32.6145,32.6831,32.6021,32.6582,28100.0
2008-08-21 13:45:00,52.37,52.39,52.31,52.39,21500.0,32.6519,32.6644,32.6145,32.6644,21500.0
2008-08-21 13:50:00,52.39,52.43,52.37,52.4,19100.0,32.6644,32.6893,32.6519,32.6706,19100.0
2008-08-21 13:55:00,52.4,52.4,52.31,52.32,9600.0,32.6706,32.6706,32.6145,32.6208,9600.0
2008-08-21 14:00:00,52.32,52.38,52.3,52.32,29100.0,32.6208,32.6582,32.6083,32.6208,29100.0
2008-08-21 14:05:00,52.33,52.45,52.33,52.4,22300.0,32.627,32.7018,32.627,32.6706,22300.0
2008-08-21 14:10:00,52.41,52.47,52.39,52.41,17300.0,32.6769,32.7143,32.6644,32.6769,17300.0
2008-08-21 14:15:00,52.4,52.41,52.31,52.34,19700.0,32.6706,32.6769,32.6145,32.6332,19700.0
2008-08-21 14:20:00,52.32,52.35,52.31,52.33,14200.0,32.6208,32.6395,32.6145,32.627,14200.0
2008-08-21 14:25:00,52.31,52.38,52.3,52.38,16000.0,32.6145,32.6582,32.6083,32.6582,16000.0
2008-08-21 14:30:00,52.37,52.45,52.32,52.36,29400.0,32.6519,32.7018,32.6208,32.6457,29400.0
2008-08-21 14:35:00,52.38,52.45,52.35,52.35,48700.0,32.6582,32.7018,32.6395,32.6395,48700.0
2008-08-21 14:40:00,52.35,52.4,52.32,52.38,81100.0,32.6395,32.6706,32.6208,32.6582,81100.0
2008-08-21 14:45:00,52.38,52.41,52.36,52.39,37300.0,32.6582,32.6769,32.6457,32.6644,37300.0
2008-08-21 14:50:00,52.38,52.39,52.32,52.34,25200.0,32.6582,32.6644,32.6208,32.6332,25200.0
2008-08-21 14:55:00,52.35,52.37,52.32,52.33,19700.0,32.6395,32.6519,32.6208,32.627,19700.0
2008-08-21 15:00:00,52.34,52.39,52.32,52.39,36100.0,32.6332,32.6644,32.6208,32.6644,36100.0
2008-08-21 15:05:00,52.39,52.46,52.3,52.34,39900.0,32.6644,32.7081,32.6083,32.6332,39900.0
2008-08-21 15:10:00,52.34,52.4,52.32,52.33,52400.0,32.6332,32.6706,32.6208,32.627,52400.0
2008-08-21 15:15:00,52.34,52.39,52.3,52.3,44000.0,32.6332,32.6644,32.6083,32.6083,44000.0
2008-08-21 15:20:00,52.3,52.4,52.26,52.36,47500.0,32.6083,32.6706,32.5834,32.6457,47500.0
2008-08-21 15:25:00,52.37,52.38,52.21,52.23,30400.0,32.6519,32.6582,32.5522,32.5647,30400.0
2008-08-21 15:30:00,52.23,52.3,52.13,52.3,64200.0,32.5647,32.6083,32.5023,32.6083,64200.0
2008-08-21 15:35:00,52.29,52.36,52.22,52.31,82200.0,32.6021,32.6457,32.5584,32.6145,82200.0
2008-08-21 15:40:00,52.29,52.34,52.21,52.29,66700.0,32.6021,32.6332,32.5522,32.6021,66700.0
2008-08-21 15:45:00,52.29,52.32,52.26,52.32,118800.0,32.6021,32.6208,32.5834,32.6208,118800.0
2008-08-21 15:50:00,52.32,52.34,52.22,52.29,135500.0,32.6208,32.6332,32.5584,32.6021,135500.0
2008-08-21 15:55:00,52.29,52.35,52.24,52.27,204600.0,32.6021,32.6395,32.5709,32.5896,204600.0
2008-08-22 09:30:00,52.61,52.73,51.61,52.45,135100.0,32.8016,32.8764,32.1781,32.7018,135100.0
2008-08-22 09:35:00,52.44,52.44,51.6,51.66,115600.0,32.6956,32.6956,32.1719,32.2093,115600.0
2008-08-22 09:40:00,51.6,51.81,51.52,51.7,103100.0,32.1719,32.3028,32.122,32.2342,103100.0
2008-08-22 09:45:00,51.7,51.91,51.53,51.57,74200.0,32.2342,32.3651,32.1282,32.1532,74200.0
2008-08-22 09:50:00,51.6,51.8,51.33,51.42,95200.0,32.1719,32.2966,32.0035,32.0596,95200.0
2008-08-22 09:55:00,51.42,51.82,51.39,51.47,64800.0,32.0596,32.309,32.0409,32.0908,64800.0
2008-08-22 10:00:00,51.48,51.54,51.33,51.38,79600.0,32.097,32.1344,32.0035,32.0347,79600.0
2008-08-22 10:05:00,51.38,51.7,51.36,51.6,90700.0,32.0347,32.2342,32.0222,32.1719,90700.0
2008-08-22 10:10:00,51.55,51.67,51.49,51.67,57000.0,32.1407,32.2155,32.1033,32.2155,57000.0
2008-08-22 10:15:00,51.67,51.95,51.67,51.9,53800.0,32.2155,32.3901,32.2155,32.3589,53800.0
2008-08-22 10:20:00,51.91,52.09,51.88,52.04,43000.0,32.3651,32.4774,32.3464,32.4462,43000.0
2008-08-22 10:25:00,52.02,52.12,51.95,51.99,32100.0,32.4337,32.4961,32.3901,32.415,32100.0
2008-08-22 10:30:00,51.99,52.03,51.94,51.98,42000.0,32.415,32.44,32.3838,32.4088,42000.0
2008-08-22 10:35:00,51.99,52.05,51.93,52.04,42000.0,32.415,32.4524,32.3776,32.4462,42000.0
2008-08-22 10:40:00,52.04,52.05,51.76,51.79,38500.0,32.4462,32.4524,32.2716,32.2903,38500.0
2008-08-22 10:45:00,51.79,51.85,51.76,51.82,17000.0,32.2903,32.3277,32.2716,32.309,17000.0
2008-08-22 10:50:00,51.81,51.88,51.8,51.81,34800.0,32.3028,32.3464,32.2966,32.3028,34800.0
2008-08-22 10:55:00,51.82,51.84,51.73,51.78,12700.0,32.309,32.3215,32.2529,32.2841,12700.0
2008-08-22 11:00:00,51.78,51.84,51.68,51.76,25100.0,32.2841,32.3215,32.2217,32.2716,25100.0
2008-08-22 11:05:00,51.77,51.85,51.7,51.7,24400.0,32.2778,32.3277,32.2342,32.2342,24400.0
2008-08-22 11:10:00,51.69,51.72,51.57,51.6,42000.0,32.228,32.2467,32.1532,32.1719,42000.0
2008-08-22 11:15:00,51.6,51.6,51.44,51.48,25700.0,32.1719,32.1719,32.0721,32.097,25700.0
2008-08-22 11:20:00,51.47,51.61,51.47,51.55,23300.0,32.0908,32.1781,32.0908,32.1407,23300.0
2008-08-22 11:25:00,51.57,51.63,51.5,51.54,38500.0,32.1532,32.1906,32.1095,32.1344,38500.0
2008-08-22 11:30:00,51.54,51.68,51.51,51.54,36600.0,32.1344,32.2217,32.1157,32.1344,36600.0
2008-08-22 11:35:00,51.56,51.56,51.48,51.48,27100.0,32.1469,32.1469,32.097,32.097,27100.0
2008-08-22 11:40:00,51.49,51.49,51.25,51.26,63600.0,32.1033,32.1033,31.9536,31.9599,63600.0
2008-08-22 11:45:00,51.25,51.35,51.24,51.28,32100.0,31.9536,32.016,31.9474,31.9723,32100.0
2008-08-22 11:50:00,51.3,51.38,51.28,51.37,16700.0,31.9848,32.0347,31.9723,32.0285,16700.0
2008-08-22 11:55:00,51.37,51.45,51.35,51.38,17300.0,32.0285,32.0783,32.016,32.0347,17300.0
2008-08-22 12:00:00,51.4,51.45,51.21,51.22,44200.0,32.0472,32.0783,31.9287,31.9349,44200.0
2008-08-22 12:05:00,51.21,51.39,51.21,51.36,20900.0,31.9287,32.0409,31.9287,32.0222,20900.0
2008-08-22 12:10:00,51.35,51.39,51.32,51.37,168400.0,32.016,32.0409,31.9973,32.0285,168400.0
2008-08-22 12:15:00,51.36,51.38,51.32,51.32,222400.0,32.0222,32.0347,31.9973,31.9973,222400.0
2008-08-22 12:20:00,51.32,51.32,51.08,51.21,103900.0,31.9973,31.9973,31.8476,31.9287,103900.0
2008-08-22 12:25:00,51.22,51.28,51.21,51.24,25900.0,31.9349,31.9723,31.9287,31.9474,25900.0
2008-08-22 12:30:00,51.23,51.36,51.2,51.34,31600.0,31.9412,32.0222,31.9225,32.0097,31600.0
2008-08-22 12:35:00,51.34,51.36,51.22,51.31,20700.0,32.0097,32.0222,31.9349,31.991,20700.0
2008-08-22 12:40:00,51.34,51.5,51.34,51.5,38700.0,32.0097,32.1095,32.0097,32.1095,38700.0
2008-08-22 12:45:00,51.49,51.49,51.36,51.37,21800.0,32.1033,32.1033,32.0222,32.0285,21800.0
2008-08-22 12:50:00,51.39,51.4,51.27,51.28,31400.0,32.0409,32.0472,31.9661,31.9723,31400.0
2008-08-22 12:55:00,51.29,51.45,51.28,51.4,19800.0,31.9786,32.0783,31.9723,32.0472,19800.0
2008-08-22 13:00:00,51.41,51.42,51.35,51.36,26700.0,32.0534,32.0596,32.016,32.0222,26700.0
2008-08-22 13:05:00,51.37,51.44,51.35,51.41,17700.0,32.0285,32.0721,32.016,32.0534,17700.0
2008-08-22 13:10:00,51.44,51.44,51.39,51.42,25500.0,32.0721,32.0721,32.0409,32.0596,25500.0
2008-08-22 13:15:00,51.41,51.46,51.41,51.42,22100.0,32.0534,32.0846,32.0534,32.0596,22100.0
2008-08-22 13:20:00,51.42,51.43,51.34,51.34,30400.0,32.0596,32.0659,32.0097,32.0097,30400.0
2008-08-22 13:25:00,51.35,51.41,51.33,51.38,15700.0,32.016,32.0534,32.0035,32.0347,15700.0
2008-08-22 13:30:00,51.39,51.46,51.36,51.44,18600.0,32.0409,32.0846,32.0222,32.0721,18600.0
2008-08-22 13:35:00,51.44,51.52,51.43,51.51,43000.0,32.0721,32.122,32.0659,32.1157,43000.0
2008-08-22 13:40:00,51.52,51.52,51.49,51.5,21200.0,32.122,32.122,32.1033,32.1095,21200.0
2008-08-22 13:45:00,51.51,51.51,51.49,51.5,28900.0,32.1157,32.1157,32.1033,32.1095,28900.0
2008-08-22 13:50:00,51.52,51.58,51.49,51.57,49200.0,32.122,32.1594,32.1033,32.1532,49200.0
2008-08-22 13:55:00,51.56,51.58,51.51,51.54,38200.0,32.1469,32.1594,32.1157,32.1344,38200.0
2008-08-22 14:00:00,51.53,51.58,51.5,51.5,24000.0,32.1282,32.1594,32.1095,32.1095,24000.0
2008-08-22 14:05:00,51.5,51.51,51.25,51.29,109300.0,32.1095,32.1157,31.9536,31.9786,109300.0
2008-08-22 14:10:00,51.28,51.32,51.27,51.3,21200.0,31.9723,31.9973,31.9661,31.9848,21200.0
2008-08-22 14:15:00,51.3,51.36,51.28,51.31,55000.0,31.9848,32.0222,31.9723,31.991,55000.0
2008-08-22 14:20:00,51.3,51.31,51.24,51.24,32900.0,31.9848,31.991,31.9474,31.9474,32900.0
2008-08-22 14:25:00,51.25,51.33,51.2,51.22,52900.0,31.9536,32.0035,31.9225,31.9349,52900.0
2008-08-22 14:30:00,51.23,51.31,51.22,51.29,15200.0,31.9412,31.991,31.9349,31.9786,15200.0
2008-08-22 14:35:00,51.31,51.38,51.31,51.34,42000.0,31.991,32.0347,31.991,32.0097,42000.0
2008-08-22 14:40:00,51.34,51.46,51.34,51.42,29000.0,32.0097,32.0846,32.0097,32.0596,29000.0
2008-08-22 14:45:00,51.43,51.47,51.32,51.33,33600.0,32.0659,32.0908,31.9973,32.0035,33600.0
2008-08-22 14:50:00,51.32,51.38,51.25,51.29,21000.0,31.9973,32.0347,31.9536,31.9786,21000.0
2008-08-22 14:55:00,51.29,51.42,51.26,51.38,29200.0,31.9786,32.0596,31.9599,32.0347,29200.0
2008-08-22 15:00:00,51.37,51.4,51.29,51.31,40000.0,32.0285,32.0472,31.9786,31.991,40000.0
2008-08-22 15:05:00,51.29,51.35,51.22,51.35,42900.0,31.9786,32.016,31.9349,32.016,42900.0
2008-08-22 15:10:00,51.33,51.46,51.33,51.46,41400.0,32.0035,32.0846,32.0035,32.0846,41400.0
2008-08-22 15:15:00,51.45,51.46,51.35,51.35,39600.0,32.0783,32.0846,32.016,32.016,39600.0
2008-08-22 15:20:00,51.36,51.39,51.23,51.35,56200.0,32.0222,32.0409,31.9412,32.016,56200.0
2008-08-22 15:25:00,51.35,51.42,51.35,51.39,30300.0,32.016,32.0596,32.016,32.0409,30300.0
2008-08-22 15:30:00,51.38,51.47,51.37,51.41,70300.0,32.0347,32.0908,32.0285,32.0534,70300.0
2008-08-22 15:35:00,51.42,51.6,51.41,51.56,39000.0,32.0596,32.1719,32.0534,32.1469,39000.0
2008-08-22 15:40:00,51.57,51.58,51.5,51.56,52100.0,32.1532,32.1594,32.1095,32.1469,52100.0
2008-08-22 15:45:00,51.54,51.56,51.49,51.51,57100.0,32.1344,32.1469,32.1033,32.1157,57100.0
2008-08-22 15:50:00,51.51,51.6,51.5,51.58,106800.0,32.1157,32.1719,32.1095,32.1594,106800.0
2008-08-22 15:55:00,51.58,51.6,51.57,51.6,123800.0,32.1594,32.1719,32.1532,32.1719,123800.0
2008-08-25 09:30:00,51.69,52.0,51.06,51.18,116700.0,32.228,32.4212,31.8352,31.91,116700.0
2008-08-25 09:35:00,51.15,51.36,51.1,51.2,76800.0,31.8913,32.0222,31.8601,31.9225,76800.0
2008-08-25 09:40:00,51.15,51.33,51.03,51.07,60900.0,31.8913,32.0035,31.8165,31.8414,60900.0
2008-08-25 09:45:00,51.03,51.44,51.0,51.43,65900.0,31.8165,32.0721,31.7978,32.0659,65900.0
2008-08-25 09:50:00,51.43,51.56,51.27,51.37,38200.0,32.0659,32.1469,31.9661,32.0285,38200.0
2008-08-25 09:55:00,51.37,51.5,51.22,51.31,50700.0,32.0285,32.1095,31.9349,31.991,50700.0
2008-08-25 10:00:00,51.28,51.36,51.06,51.31,97700.0,31.9723,32.0222,31.8352,31.991,97700.0
2008-08-25 10:05:00,51.28,51.31,51.07,51.17,61200.0,31.9723,31.991,31.8414,31.9038,61200.0
2008-08-25 10:10:00,51.16,51.23,51.07,51.17,51600.0,31.8975,31.9412,31.8414,31.9038,51600.0
2008-08-25 10:15:00,51.14,51.23,51.08,51.18,40100.0,31.8851,31.9412,31.8476,31.91,40100.0
2008-08-25 10:20:00,51.17,51.22,50.96,51.0,57700.0,31.9038,31.9349,31.7728,31.7978,57700.0
2008-08-25 10:25:00,51.02,51.03,50.9,50.91,42800.0,31.8102,31.8165,31.7354,31.7417,42800.0
2008-08-25 10:30:00,50.9,50.96,50.83,50.84,35400.0,31.7354,31.7728,31.6918,31.698,35400.0
2008-08-25 10:35:00,50.84,50.85,50.4,50.42,86600.0,31.698,31.7042,31.4237,31.4361,86600.0
2008-08-25 10:40:00,50.42,50.47,50.29,50.36,42100.0,31.4361,31.4673,31.3551,31.3987,42100.0
2008-08-25 10:45:00,50.38,50.51,50.26,50.27,46300.0,31.4112,31.4923,31.3364,31.3426,46300.0
2008-08-25 10:50:00,50.26,50.39,50.24,50.28,41000.0,31.3364,31.4174,31.3239,31.3489,41000.0
2008-08-25 10:55:00,50.27,50.31,50.26,50.3,20900.0,31.3426,31.3676,31.3364,31.3613,20900.0
2008-08-25 11:00:00,50.31,50.4,50.25,50.26,60100.0,31.3676,31.4237,31.3301,31.3364,60100.0
2008-08-25 11:05:00,50.26,50.34,50.25,50.31,39000.0,31.3364,31.3863,31.3301,31.3676,39000.0
2008-08-25 11:10:00,50.33,50.33,50.07,50.07,91000.0,31.38,31.38,31.2179,31.2179,91000.0
2008-08-25 11:15:00,50.07,50.14,50.01,50.14,40700.0,31.2179,31.2616,31.1805,31.2616,40700.0
2008-08-25 11:20:00,50.14,50.42,50.05,50.38,48100.0,31.2616,31.4361,31.2055,31.4112,48100.0
2008-08-25 11:25:00,50.39,50.48,50.37,50.41,25600.0,31.4174,31.4736,31.405,31.4299,25600.0
2008-08-25 11:30:00,50.4,50.4,50.18,50.21,37700.0,31.4237,31.4237,31.2865,31.3052,37700.0
2008-08-25 11:35:00,50.23,50.23,50.02,50.04,48300.0,31.3177,31.3177,31.1867,31.1992,48300.0
2008-08-25 11:40:00,50.03,50.06,50.01,50.06,39100.0,31.193,31.2117,31.1805,31.2117,39100.0
2008-08-25 11:45:00,50.04,50.16,50.04,50.11,25000.0,31.1992,31.274,31.1992,31.2429,25000.0
2008-08-25 11:50:00,50.11,50.22,50.11,50.14,35700.0,31.2429,31.3114,31.2429,31.2616,35700.0
2008-08-25 11:55:00,50.13,50.17,50.0,50.01,51100.0,31.2553,31.2803,31.1743,31.1805,51100.0
2008-08-25 12:00:00,50.01,50.11,49.97,49.99,74600.0,31.1805,31.2429,31.1556,31.168,74600.0
2008-08-25 12:05:00,49.99,50.0,49.78,49.8,49100.0,31.168,31.1743,31.0371,31.0496,49100.0
2008-08-25 12:10:00,49.81,49.9,49.76,49.88,65400.0,31.0558,31.1119,31.0246,31.0995,65400.0
2008-08-25 12:15:00,49.91,49.97,49.76,49.77,45400.0,31.1182,31.1556,31.0246,31.0309,45400.0
2008-08-25 12:20:00,49.77,49.78,49.7,49.71,55600.0,31.0309,31.0371,30.9872,30.9935,55600.0
2008-08-25 12:25:00,49.71,49.72,49.5,49.52,68900.0,30.9935,30.9997,30.8625,30.875,68900.0
2008-08-25 12:30:00,49.51,49.55,49.41,49.47,72800.0,30.8688,30.8937,30.8064,30.8438,72800.0
2008-08-25 12:35:00,49.48,49.54,49.44,49.5,50500.0,30.8501,30.8875,30.8251,30.8625,50500.0
2008-08-25 12:40:00,49.5,49.64,49.5,49.58,27700.0,30.8625,30.9498,30.8625,30.9124,27700.0
2008-08-25 12:45:00,49.59,49.6,49.4,49.45,43100.0,30.9186,30.9249,30.8002,30.8314,43100.0
2008-08-25 12:50:00,49.42,49.45,49.3,49.32,34700.0,30.8127,30.8314,30.7378,30.7503,34700.0
2008-08-25 12:55:00,49.32,49.38,49.3,49.36,47600.0,30.7503,30.7877,30.7378,30.7752,47600.0
2008-08-25 13:00:00,49.33,49.41,49.31,49.4,33300.0,30.7565,30.8064,30.7441,30.8002,33300.0
2008-08-25 13:05:00,49.39,49.54,49.39,49.53,26600.0,30.794,30.8875,30.794,30.8812,26600.0
2008-08-25 13:10:00,49.53,49.53,49.42,49.48,30100.0,30.8812,30.8812,30.8127,30.8501,30100.0
2008-08-25 13:15:00,49.48,49.5,49.44,49.46,22800.0,30.8501,30.8625,30.8251,30.8376,22800.0
2008-08-25 13:20:00,49.47,49.48,49.43,49.44,19600.0,30.8438,30.8501,30.8189,30.8251,19600.0
2008-08-25 13:25:00,49.44,49.47,49.41,49.46,27600.0,30.8251,30.8438,30.8064,30.8376,27600.0
2008-08-25 13:30:00,49.47,49.58,49.46,49.58,40500.0,30.8438,30.9124,30.8376,30.9124,40500.0
2008-08-25 13:35:00,49.58,49.65,49.58,49.6,57200.0,30.9124,30.9561,30.9124,30.9249,57200.0
2008-08-25 13:40:00,49.6,49.64,49.54,49.6,77200.0,30.9249,30.9498,30.8875,30.9249,77200.0
2008-08-25 13:45:00,49.6,49.63,49.54,49.59,37500.0,30.9249,30.9436,30.8875,30.9186,37500.0
2008-08-25 13:50:00,49.59,49.74,49.53,49.74,58100.0,30.9186,31.0122,30.8812,31.0122,58100.0
2008-08-25 13:55:00,49.75,49.84,49.75,49.79,66500.0,31.0184,31.0745,31.0184,31.0433,66500.0
2008-08-25 14:00:00,49.79,49.81,49.71,49.73,27500.0,31.0433,31.0558,30.9935,31.0059,27500.0
2008-08-25 14:05:00,49.73,49.78,49.68,49.76,33500.0,31.0059,31.0371,30.9748,31.0246,33500.0
2008-08-25 14:10:00,49.75,49.86,49.75,49.76,52900.0,31.0184,31.087,31.0184,31.0246,52900.0
2008-08-25 14:15:00,49.75,49.83,49.7,49.75,37500.0,31.0184,31.0683,30.9872,31.0184,37500.0
2008-08-25 14:20:00,49.74,49.84,49.72,49.83,35200.0,31.0122,31.0745,30.9997,31.0683,35200.0
2008-08-25 14:25:00,49.82,49.99,49.81,49.98,38800.0,31.0621,31.168,31.0558,31.1618,38800.0
2008-08-25 14:30:00,49.98,50.05,49.93,50.01,53100.0,31.1618,31.2055,31.1306,31.1805,53100.0
2008-08-25 14:35:00,50.01,50.1,50.0,50.05,35000.0,31.1805,31.2366,31.1743,31.2055,35000.0
2008-08-25 14:40:00,50.05,50.11,50.01,50.05,42100.0,31.2055,31.2429,31.1805,31.2055,42100.0
2008-08-25 14:45:00,50.06,50.1,49.9,49.91,44600.0,31.2117,31.2366,31.1119,31.1182,44600.0
2008-08-25 14:50:00,49.9,50.06,49.9,49.96,17900.0,31.1119,31.2117,31.1119,31.1493,17900.0
2008-08-25 14:55:00,49.96,49.97,49.75,49.78,36700.0,31.1493,31.1556,31.0184,31.0371,36700.0
2008-08-25 15:00:00,49.81,50.02,49.77,50.01,32300.0,31.0558,31.1867,31.0309,31.1805,32300.0
2008-08-25 15:05:00,50.0,50.08,49.99,50.02,42900.0,31.1743,31.2242,31.168,31.1867,42900.0
2008-08-25 15:10:00,50.03,50.06,49.95,49.99,53400.0,31.193,31.2117,31.1431,31.168,53400.0
2008-08-25 15:15:00,49.99,50.06,49.98,50.04,45600.0,31.168,31.2117,31.1618,31.1992,45600.0
2008-08-25 15:20:00,50.03,50.07,49.92,49.98,29500.0,31.193,31.2179,31.1244,31.1618,29500.0
2008-08-25 15:25:00,49.99,49.99,49.86,49.88,65500.0,31.168,31.168,31.087,31.0995,65500.0
2008-08-25 15:30:00,49.89,49.96,49.83,49.87,49900.0,31.1057,31.1493,31.0683,31.0932,49900.0
2008-08-25 15:35:00,49.87,50.06,49.87,49.96,56900.0,31.0932,31.2117,31.0932,31.1493,56900.0
2008-08-25 15:40:00,49.96,50.0,49.85,49.86,104900.0,31.1493,31.1743,31.0808,31.087,104900.0
2008-08-25 15:45:00,49.85,49.96,49.8,49.95,152400.0,31.0808,31.1493,31.0496,31.1431,152400.0
2008-08-25 15:50:00,49.95,50.13,49.95,50.12,133300.0,31.1431,31.2553,31.1431,31.2491,133300.0
2008-08-25 15:55:00,50.13,50.22,49.99,50.09,191200.0,31.2553,31.3114,31.168,31.2304,191200.0
2008-08-26 09:30:00,50.0,50.3,49.67,49.89,70700.0,31.1743,31.3613,30.9685,31.1057,70700.0
2008-08-26 09:35:00,49.9,50.21,49.84,50.07,75800.0,31.1119,31.3052,31.0745,31.2179,75800.0
2008-08-26 09:40:00,50.08,50.32,50.03,50.12,47500.0,31.2242,31.3738,31.193,31.2491,47500.0
2008-08-26 09:45:00,50.12,50.23,50.0,50.0,70400.0,31.2491,31.3177,31.1743,31.1743,70400.0
2008-08-26 09:50:00,50.0,50.04,49.57,49.7,88900.0,31.1743,31.1992,30.9062,30.9872,88900.0
2008-08-26 09:55:00,49.7,49.82,49.68,49.78,40600.0,30.9872,31.0621,30.9748,31.0371,40600.0
2008-08-26 10:00:00,49.78,49.92,49.56,49.72,66300.0,31.0371,31.1244,30.8999,30.9997,66300.0
2008-08-26 10:05:00,49.72,49.83,49.7,49.73,46600.0,30.9997,31.0683,30.9872,31.0059,46600.0
2008-08-26 10:10:00,49.73,49.92,49.7,49.86,60200.0,31.0059,31.1244,30.9872,31.087,60200.0
2008-08-26 10:15:00,49.86,50.04,49.81,50.0,70300.0,31.087,31.1992,31.0558,31.1743,70300.0
2008-08-26 10:20:00,49.98,50.26,49.97,50.17,41400.0,31.1618,31.3364,31.1556,31.2803,41400.0
2008-08-26 10:25:00,50.16,50.19,49.92,49.98,37400.0,31.274,31.2927,31.1244,31.1618,37400.0
2008-08-26 10:30:00,49.99,50.1,49.99,50.08,40600.0,31.168,31.2366,31.168,31.2242,40600.0
2008-08-26 10:35:00,50.08,50.29,50.03,50.25,75100.0,31.2242,31.3551,31.193,31.3301,75100.0
2008-08-26 10:40:00,50.24,50.4,50.1,50.4,76700.0,31.3239,31.4237,31.2366,31.4237,76700.0
2008-08-26 10:45:00,50.42,50.48,49.9,50.37,69500.0,31.4361,31.4736,31.1119,31.405,69500.0
2008-08-26 10:50:00,50.36,50.5,50.35,50.41,53900.0,31.3987,31.486,31.3925,31.4299,53900.0
2008-08-26 10:55:00,50.41,50.47,50.33,50.37,40400.0,31.4299,31.4673,31.38,31.405,40400.0
2008-08-26 11:00:00,50.35,50.6,50.34,50.6,41500.0,31.3925,31.5484,31.3863,31.5484,41500.0
2008-08-26 11:05:00,50.58,50.65,50.53,50.55,44400.0,31.5359,31.5795,31.5047,31.5172,44400.0
2008-08-26 11:10:00,50.55,50.57,50.49,50.5,20500.0,31.5172,31.5297,31.4798,31.486,20500.0
2008-08-26 11:15:00,50.49,50.61,50.48,50.6,34700.0,31.4798,31.5546,31.4736,31.5484,34700.0
2008-08-26 11:20:00,50.59,50.6,50.33,50.34,39600.0,31.5421,31.5484,31.38,31.3863,39600.0
2008-08-26 11:25:00,50.34,50.41,50.3,50.39,28700.0,31.3863,31.4299,31.3613,31.4174,28700.0
2008-08-26 11:30:00,50.39,50.46,50.32,50.33,37500.0,31.4174,31.4611,31.3738,31.38,37500.0
2008-08-26 11:35:00,50.33,50.39,50.14,50.19,32700.0,31.38,31.4174,31.2616,31.2927,32700.0
2008-08-26 11:40:00,50.19,50.19,50.12,50.16,38000.0,31.2927,31.2927,31.2491,31.274,38000.0
2008-08-26 11:45:00,50.17,50.24,50.14,50.19,28400.0,31.2803,31.3239,31.2616,31.2927,28400.0
2008-08-26 11:50:00,50.2,50.2,50.13,50.15,36600.0,31.299,31.299,31.2553,31.2678,36600.0
2008-08-26 11:55:00,50.14,50.18,50.1,50.17,34700.0,31.2616,31.2865,31.2366,31.2803,34700.0
2008-08-26 12:00:00,50.17,50.41,50.15,50.4,50400.0,31.2803,31.4299,31.2678,31.4237,50400.0
2008-08-26 12:05:00,50.4,50.66,50.4,50.62,34500.0,31.4237,31.5858,31.4237,31.5608,34500.0
2008-08-26 12:10:00,50.63,50.77,50.58,50.77,45700.0,31.5671,31.6544,31.5359,31.6544,45700.0
2008-08-26 12:15:00,50.77,50.83,50.7,50.7,43000.0,31.6544,31.6918,31.6107,31.6107,43000.0
2008-08-26 12:20:00,50.7,50.76,50.63,50.76,42100.0,31.6107,31.6481,31.5671,31.6481,42100.0
2008-08-26 12:25:00,50.76,50.83,50.68,50.7,20700.0,31.6481,31.6918,31.5982,31.6107,20700.0
2008-08-26 12:30:00,50.7,50.71,50.62,50.64,22300.0,31.6107,31.617,31.5608,31.5733,22300.0
2008-08-26 12:35:00,50.64,50.73,50.63,50.65,35000.0,31.5733,31.6294,31.5671,31.5795,35000.0
2008-08-26 12:40:00,50.65,50.69,50.61,50.68,22300.0,31.5795,31.6045,31.5546,31.5982,22300.0
2008-08-26 12:45:00,50.68,50.77,50.67,50.76,27300.0,31.5982,31.6544,31.592,31.6481,27300.0
2008-08-26 12:50:00,50.76,50.78,50.7,50.78,31900.0,31.6481,31.6606,31.6107,31.6606,31900.0
2008-08-26 12:55:00,50.77,50.78,50.75,50.77,13100.0,31.6544,31.6606,31.6419,31.6544,13100.0
2008-08-26 13:00:00,50.78,50.93,50.75,50.92,41400.0,31.6606,31.7541,31.6419,31.7479,41400.0
2008-08-26 13:05:00,50.93,50.98,50.88,50.91,31600.0,31.7541,31.7853,31.7229,31.7417,31600.0
2008-08-26 13:10:00,50.91,50.96,50.8,50.8,27400.0,31.7417,31.7728,31.6731,31.6731,27400.0
2008-08-26 13:15:00,50.8,50.84,50.78,50.8,21500.0,31.6731,31.698,31.6606,31.6731,21500.0
2008-08-26 13:20:00,50.81,50.87,50.81,50.83,13400.0,31.6793,31.7167,31.6793,31.6918,13400.0
2008-08-26 13:25:00,50.83,50.88,50.82,50.85,17300.0,31.6918,31.7229,31.6855,31.7042,17300.0
2008-08-26 13:30:00,50.86,50.86,50.67,50.75,45300.0,31.7105,31.7105,31.592,31.6419,45300.0
2008-08-26 13:35:00,50.75,50.86,50.75,50.84,17000.0,31.6419,31.7105,31.6419,31.698,17000.0
2008-08-26 13:40:00,50.83,50.84,50.79,50.81,23600.0,31.6918,31.698,31.6668,31.6793,23600.0
2008-08-26 13:45:00,50.82,50.84,50.77,50.83,16900.0,31.6855,31.698,31.6544,31.6918,16900.0
2008-08-26 13:50:00,50.83,50.97,50.83,50.92,40400.0,31.6918,31.7791,31.6918,31.7479,40400.0
2008-08-26 13:55:00,50.91,50.91,50.83,50.86,24900.0,31.7417,31.7417,31.6918,31.7105,24900.0
2008-08-26 14:00:00,50.86,50.89,50.68,50.85,44800.0,31.7105,31.7292,31.5982,31.7042,44800.0
2008-08-26 14:05:00,50.85,50.93,50.82,50.9,27000.0,31.7042,31.7541,31.6855,31.7354,27000.0
2008-08-26 14:10:00,50.9,50.95,50.88,50.89,27800.0,31.7354,31.7666,31.7229,31.7292,27800.0
2008-08-26 14:15:00,50.89,50.89,50.78,50.8,42400.0,31.7292,31.7292,31.6606,31.6731,42400.0
2008-08-26 14:20:00,50.8,50.85,50.71,50.72,58400.0,31.6731,31.7042,31.617,31.6232,58400.0
2008-08-26 14:25:00,50.73,50.74,50.56,50.57,63700.0,31.6294,31.6357,31.5234,31.5297,63700.0
2008-08-26 14:30:00,50.59,50.63,50.53,50.6,27000.0,31.5421,31.5671,31.5047,31.5484,27000.0
2008-08-26 14:35:00,50.6,50.77,50.58,50.74,29000.0,31.5484,31.6544,31.5359,31.6357,29000.0
2008-08-26 14:40:00,50.73,50.79,50.72,50.74,24500.0,31.6294,31.6668,31.6232,31.6357,24500.0
2008-08-26 14:45:00,50.74,50.86,50.72,50.8,26400.0,31.6357,31.7105,31.6232,31.6731,26400.0
2008-08-26 14:50:00,50.8,50.84,50.77,50.77,17600.0,31.6731,31.698,31.6544,31.6544,17600.0
2008-08-26 14:55:00,50.77,50.78,50.65,50.66,33200.0,31.6544,31.6606,31.5795,31.5858,33200.0
2008-08-26 15:00:00,50.66,50.74,50.66,50.72,36600.0,31.5858,31.6357,31.5858,31.6232,36600.0
2008-08-26 15:05:00,50.71,50.83,50.66,50.67,41200.0,31.617,31.6918,31.5858,31.592,41200.0
2008-08-26 15:10:00,50.68,50.77,50.62,50.7,33300.0,31.5982,31.6544,31.5608,31.6107,33300.0
2008-08-26 15:15:00,50.69,50.79,50.69,50.76,38300.0,31.6045,31.6668,31.6045,31.6481,38300.0
2008-08-26 15:20:00,50.77,50.77,50.72,50.74,22000.0,31.6544,31.6544,31.6232,31.6357,22000.0
2008-08-26 15:25:00,50.75,50.8,50.75,50.78,26700.0,31.6419,31.6731,31.6419,31.6606,26700.0
2008-08-26 15:30:00,50.79,50.82,50.67,50.69,49100.0,31.6668,31.6855,31.592,31.6045,49100.0
2008-08-26 15:35:00,50.69,50.82,50.69,50.81,40500.0,31.6045,31.6855,31.6045,31.6793,40500.0
2008-08-26 15:40:00,50.81,50.93,50.8,50.8,74000.0,31.6793,31.7541,31.6731,31.6731,74000.0
2008-08-26 15:45:00,50.8,50.98,50.8,50.9,69600.0,31.6731,31.7853,31.6731,31.7354,69600.0
2008-08-26 15:50:00,50.9,50.93,50.87,50.87,89200.0,31.7354,31.7541,31.7167,31.7167,89200.0
2008-08-26 15:55:00,50.87,50.88,50.71,50.86,166900.0,31.7167,31.7229,31.617,31.7105,166900.0
2008-08-27 09:30:00,51.69,52.15,51.48,51.55,110500.0,32.228,32.5148,32.097,32.1407,110500.0
2008-08-27 09:35:00,51.53,51.79,51.44,51.66,106700.0,32.1282,32.2903,32.0721,32.2093,106700.0
2008-08-27 09:40:00,51.65,51.96,51.65,51.93,74900.0,32.203,32.3963,32.203,32.3776,74900.0
2008-08-27 09:45:00,51.92,51.97,51.83,51.85,75700.0,32.3714,32.4025,32.3153,32.3277,75700.0
2008-08-27 09:50:00,51.84,51.86,51.58,51.76,84000.0,32.3215,32.334,32.1594,32.2716,84000.0
2008-08-27 09:55:00,51.77,52.02,51.72,52.02,57900.0,32.2778,32.4337,32.2467,32.4337,57900.0
2008-08-27 10:00:00,52.02,52.21,52.01,52.12,54300.0,32.4337,32.5522,32.4275,32.4961,54300.0
2008-08-27 10:05:00,52.12,52.3,52.1,52.21,48600.0,32.4961,32.6083,32.4836,32.5522,48600.0
2008-08-27 10:10:00,52.23,52.28,52.2,52.23,61900.0,32.5647,32.5958,32.5459,32.5647,61900.0
2008-08-27 10:15:00,52.23,52.25,52.18,52.22,37500.0,32.5647,32.5771,32.5335,32.5584,37500.0
2008-08-27 10:20:00,52.21,52.3,51.9,51.9,55800.0,32.5522,32.6083,32.3589,32.3589,55800.0
2008-08-27 10:25:00,51.91,52.09,51.91,52.09,41500.0,32.3651,32.4774,32.3651,32.4774,41500.0
2008-08-27 10:30:00,52.08,52.28,52.08,52.24,49100.0,32.4711,32.5958,32.4711,32.5709,49100.0
2008-08-27 10:35:00,52.24,52.44,52.22,52.42,85000.0,32.5709,32.6956,32.5584,32.6831,85000.0
2008-08-27 10:40:00,52.42,52.48,52.37,52.46,34900.0,32.6831,32.7205,32.6519,32.7081,34900.0
2008-08-27 10:45:00,52.46,52.5,52.39,52.4,48700.0,32.7081,32.733,32.6644,32.6706,48700.0
2008-08-27 10:50:00,52.38,52.39,52.3,52.33,35000.0,32.6582,32.6644,32.6083,32.627,35000.0
2008-08-27 10:55:00,52.33,52.33,52.23,52.23,34700.0,32.627,32.627,32.5647,32.5647,34700.0
2008-08-27 11:00:00,52.22,52.23,52.02,52.03,42900.0,32.5584,32.5647,32.4337,32.44,42900.0
2008-08-27 11:05:00,52.01,52.01,51.8,51.81,32700.0,32.4275,32.4275,32.2966,32.3028,32700.0
2008-08-27 11:10:00,51.81,52.04,51.79,52.04,42400.0,32.3028,32.4462,32.2903,32.4462,42400.0
2008-08-27 11:15:00,52.02,52.04,51.94,51.94,21900.0,32.4337,32.4462,32.3838,32.3838,21900.0
2008-08-27 11:20:00,51.93,52.06,51.93,51.97,54500.0,32.3776,32.4587,32.3776,32.4025,54500.0
2008-08-27 11:25:00,51.95,51.99,51.81,51.81,33400.0,32.3901,32.415,32.3028,32.3028,33400.0
2008-08-27 11:30:00,51.77,51.81,51.69,51.76,37600.0,32.2778,32.3028,32.228,32.2716,37600.0
2008-08-27 11:35:00,51.74,51.79,51.5,51.61,51900.0,32.2591,32.2903,32.1095,32.1781,51900.0
2008-08-27 11:40:00,51.61,51.68,51.57,51.68,13400.0,32.1781,32.2217,32.1532,32.2217,13400.0
2008-08-27 11:45:00,51.68,51.82,51.68,51.82,21900.0,32.2217,32.309,32.2217,32.309,21900.0
2008-08-27 11:50:00,51.79,51.79,51.5,51.52,25700.0,32.2903,32.2903,32.1095,32.122,25700.0
2008-08-27 11:55:00,51.53,51.61,51.51,51.56,24900.0,32.1282,32.1781,32.1157,32.1469,24900.0
2008-08-27 12:00:00,51.59,51.83,51.55,51.81,19000.0,32.1656,32.3153,32.1407,32.3028,19000.0
2008-08-27 12:05:00,51.8,51.97,51.74,51.96,43100.0,32.2966,32.4025,32.2591,32.3963,43100.0
2008-08-27 12:10:00,51.96,51.97,51.83,51.91,32700.0,32.3963,32.4025,32.3153,32.3651,32700.0
2008-08-27 12:15:00,51.91,51.96,51.85,51.85,69500.0,32.3651,32.3963,32.3277,32.3277,69500.0
2008-08-27 12:20:00,51.86,52.01,51.85,51.92,30600.0,32.334,32.4275,32.3277,32.3714,30600.0
2008-08-27 12:25:00,51.93,51.99,51.9,51.94,23200.0,32.3776,32.415,32.3589,32.3838,23200.0
2008-08-27 12:30:00,51.95,52.16,51.95,52.15,40500.0,32.3901,32.521,32.3901,32.5148,40500.0
2008-08-27 12:35:00,52.16,52.16,52.06,52.09,20000.0,32.521,32.521,32.4587,32.4774,20000.0
2008-08-27 12:40:00,52.1,52.1,52.06,52.09,35700.0,32.4836,32.4836,32.4587,32.4774,35700.0
2008-08-27 12:45:00,52.09,52.3,52.09,52.26,28400.0,32.4774,32.6083,32.4774,32.5834,28400.0
2008-08-27 12:50:00,52.27,52.28,52.07,52.1,26600.0,32.5896,32.5958,32.4649,32.4836,26600.0
2008-08-27 12:55:00,52.08,52.09,52.03,52.06,10600.0,32.4711,32.4774,32.44,32.4587,10600.0
2008-08-27 13:00:00,52.07,52.07,52.03,52.07,10500.0,32.4649,32.4649,32.44,32.4649,10500.0
2008-08-27 13:05:00,52.06,52.1,52.04,52.08,12800.0,32.4587,32.4836,32.4462,32.4711,12800.0
2008-08-27 13:10:00,52.08,52.1,52.08,52.08,15300.0,32.4711,32.4836,32.4711,32.4711,15300.0
2008-08-27 13:15:00,52.08,52.15,52.08,52.14,13400.0,32.4711,32.5148,32.4711,32.5085,13400.0
2008-08-27 13:20:00,52.14,52.16,52.1,52.14,17600.0,32.5085,32.521,32.4836,32.5085,17600.0
2008-08-27 13:25:00,52.14,52.24,52.13,52.23,21500.0,32.5085,32.5709,32.5023,32.5647,21500.0
2008-08-27 13:30:00,52.22,52.26,52.15,52.15,22000.0,32.5584,32.5834,32.5148,32.5148,22000.0
2008-08-27 13:35:00,52.16,52.28,52.14,52.24,24200.0,32.521,32.5958,32.5085,32.5709,24200.0
2008-08-27 13:40:00,52.25,52.25,52.21,52.21,17200.0,32.5771,32.5771,32.5522,32.5522,17200.0
2008-08-27 13:45:00,52.22,52.22,52.18,52.19,7900.0,32.5584,32.5584,32.5335,32.5397,7900.0
2008-08-27 13:50:00,52.19,52.21,52.08,52.18,19800.0,32.5397,32.5522,32.4711,32.5335,19800.0
2008-08-27 13:55:00,52.18,52.21,52.16,52.19,12400.0,32.5335,32.5522,32.521,32.5397,12400.0
2008-08-27 14:00:00,52.2,52.2,52.16,52.2,22100.0,32.5459,32.5459,32.521,32.5459,22100.0
2008-08-27 14:05:00,52.19,52.41,52.18,52.3,44600.0,32.5397,32.6769,32.5335,32.6083,44600.0
2008-08-27 14:10:00,52.31,52.31,52.15,52.15,16000.0,32.6145,32.6145,32.5148,32.5148,16000.0
2008-08-27 14:15:00,52.18,52.25,52.16,52.25,13800.0,32.5335,32.5771,32.521,32.5771,13800.0
2008-08-27 14:20:00,52.25,52.35,52.25,52.35,18500.0,32.5771,32.6395,32.5771,32.6395,18500.0
2008-08-27 14:25:00,52.35,52.4,52.34,52.36,18400.0,32.6395,32.6706,32.6332,32.6457,18400.0
2008-08-27 14:30:00,52.37,52.41,52.35,52.39,21700.0,32.6519,32.6769,32.6395,32.6644,21700.0
2008-08-27 14:35:00,52.39,52.48,52.37,52.47,29600.0,32.6644,32.7205,32.6519,32.7143,29600.0
2008-08-27 14:40:00,52.46,52.5,52.46,52.46,22000.0,32.7081,32.733,32.7081,32.7081,22000.0
2008-08-27 14:45:00,52.46,52.49,52.41,52.43,23500.0,32.7081,32.7268,32.6769,32.6893,23500.0
2008-08-27 14:50:00,52.44,52.49,52.28,52.29,34800.0,32.6956,32.7268,32.5958,32.6021,34800.0
2008-08-27 14:55:00,52.29,52.33,52.25,52.32,33700.0,32.6021,32.627,32.5771,32.6208,33700.0
2008-08-27 15:00:00,52.32,52.33,52.25,52.26,29000.0,32.6208,32.627,32.5771,32.5834,29000.0
2008-08-27 15:05:00,52.25,52.38,52.21,52.37,33500.0,32.5771,32.6582,32.5522,32.6519,33500.0
2008-08-27 15:10:00,52.36,52.39,52.16,52.17,54300.0,32.6457,32.6644,32.521,32.5272,54300.0
2008-08-27 15:15:00,52.18,52.21,52.01,52.06,31400.0,32.5335,32.5522,32.4275,32.4587,31400.0
2008-08-27 15:20:00,52.06,52.18,52.0,52.1,47300.0,32.4587,32.5335,32.4212,32.4836,47300.0
2008-08-27 15:25:00,52.11,52.14,52.07,52.08,29400.0,32.4898,32.5085,32.4649,32.4711,29400.0
2008-08-27 15:30:00,52.08,52.14,52.01,52.1,45700.0,32.4711,32.5085,32.4275,32.4836,45700.0
2008-08-27 15:35:00,52.1,52.12,52.0,52.01,67900.0,32.4836,32.4961,32.4212,32.4275,67900.0
2008-08-27 15:40:00,52.01,52.14,52.01,52.13,57700.0,32.4275,32.5085,32.4275,32.5023,57700.0
2008-08-27 15:45:00,52.13,52.13,52.0,52.03,58000.0,32.5023,32.5023,32.4212,32.44,58000.0
2008-08-27 15:50:00,52.03,52.13,52.01,52.12,80900.0,32.44,32.5023,32.4275,32.4961,80900.0
2008-08-27 15:55:00,52.12,52.17,52.09,52.14,118000.0,32.4961,32.5272,32.4774,32.5085,118000.0
2008-08-28 09:30:00,52.49,52.9,52.49,52.75,80700.0,32.7268,32.9824,32.7268,32.8889,80700.0
2008-08-28 09:35:00,52.79,52.99,52.65,52.77,93600.0,32.9138,33.0385,32.8265,32.9013,93600.0
2008-08-28 09:40:00,52.78,52.9,52.78,52.9,68900.0,32.9076,32.9824,32.9076,32.9824,68900.0
2008-08-28 09:45:00,52.9,52.91,52.75,52.79,77400.0,32.9824,32.9886,32.8889,32.9138,77400.0
2008-08-28 09:50:00,52.77,52.85,52.69,52.84,37400.0,32.9013,32.9512,32.8515,32.945,37400.0
2008-08-28 09:55:00,52.84,53.0,52.84,52.86,55000.0,32.945,33.0447,32.945,32.9574,55000.0
2008-08-28 10:00:00,52.86,53.06,52.86,53.06,61300.0,32.9574,33.0821,32.9574,33.0821,61300.0
2008-08-28 10:05:00,53.06,53.07,52.91,52.97,28900.0,33.0821,33.0884,32.9886,33.026,28900.0
2008-08-28 10:10:00,52.98,53.09,52.96,53.06,50400.0,33.0323,33.1008,33.0198,33.0821,50400.0
2008-08-28 10:15:00,53.05,53.07,52.84,52.84,62700.0,33.0759,33.0884,32.945,32.945,62700.0
2008-08-28 10:20:00,52.84,53.01,52.79,53.0,60200.0,32.945,33.051,32.9138,33.0447,60200.0
2008-08-28 10:25:00,53.0,53.12,52.96,53.11,66400.0,33.0447,33.1196,33.0198,33.1133,66400.0
2008-08-28 10:30:00,53.1,53.31,53.09,53.31,77400.0,33.1071,33.238,33.1008,33.238,77400.0
2008-08-28 10:35:00,53.31,53.34,52.85,52.86,74200.0,33.238,33.2567,32.9512,32.9574,74200.0
2008-08-28 10:40:00,52.87,53.02,52.84,53.01,83400.0,32.9637,33.0572,32.945,33.051,83400.0
2008-08-28 10:45:00,53.01,53.23,53.01,53.15,46900.0,33.051,33.1881,33.051,33.1383,46900.0
2008-08-28 10:50:00,53.14,53.21,53.1,53.14,33100.0,33.132,33.1757,33.1071,33.132,33100.0
2008-08-28 10:55:00,53.14,53.15,52.97,53.12,77700.0,33.132,33.1383,33.026,33.1196,77700.0
2008-08-28 11:00:00,53.12,53.17,52.93,52.93,66500.0,33.1196,33.1507,33.0011,33.0011,66500.0
2008-08-28 11:05:00,52.93,52.93,52.7,52.8,85600.0,33.0011,33.0011,32.8577,32.92,85600.0
2008-08-28 11:10:00,52.79,52.82,52.66,52.69,40900.0,32.9138,32.9325,32.8328,32.8515,40900.0
2008-08-28 11:15:00,52.68,52.7,52.51,52.54,69600.0,32.8452,32.8577,32.7392,32.7579,69600.0
2008-08-28 11:20:00,52.54,52.57,52.41,52.48,78400.0,32.7579,32.7766,32.6769,32.7205,78400.0
2008-08-28 11:25:00,52.48,52.57,52.41,52.56,50400.0,32.7205,32.7766,32.6769,32.7704,50400.0
2008-08-28 11:30:00,52.55,52.61,52.51,52.55,44700.0,32.7642,32.8016,32.7392,32.7642,44700.0
2008-08-28 11:35:00,52.55,52.57,52.3,52.31,43500.0,32.7642,32.7766,32.6083,32.6145,43500.0
2008-08-28 11:40:00,52.31,52.35,52.16,52.3,74900.0,32.6145,32.6395,32.521,32.6083,74900.0
2008-08-28 11:45:00,52.3,52.35,52.21,52.31,46600.0,32.6083,32.6395,32.5522,32.6145,46600.0
2008-08-28 11:50:00,52.29,52.43,52.22,52.42,43000.0,32.6021,32.6893,32.5584,32.6831,43000.0
2008-08-28 11:55:00,52.44,52.64,52.43,52.61,64500.0,32.6956,32.8203,32.6893,32.8016,64500.0
2008-08-28 12:00:00,52.61,52.73,52.6,52.71,55900.0,32.8016,32.8764,32.7953,32.8639,55900.0
2008-08-28 12:05:00,52.72,52.87,52.72,52.78,42900.0,32.8702,32.9637,32.8702,32.9076,42900.0
2008-08-28 12:10:00,52.79,52.86,52.77,52.85,32800.0,32.9138,32.9574,32.9013,32.9512,32800.0
2008-08-28 12:15:00,52.86,52.86,52.58,52.62,40900.0,32.9574,32.9574,32.7829,32.8078,40900.0
2008-08-28 12:20:00,52.6,52.68,52.58,52.64,19100.0,32.7953,32.8452,32.7829,32.8203,19100.0
2008-08-28 12:25:00,52.64,52.8,52.61,52.78,50100.0,32.8203,32.92,32.8016,32.9076,50100.0
2008-08-28 12:30:00,52.78,52.79,52.58,52.62,26900.0,32.9076,32.9138,32.7829,32.8078,26900.0
2008-08-28 12:35:00,52.62,52.63,52.54,52.58,22100.0,32.8078,32.814,32.7579,32.7829,22100.0
2008-08-28 12:40:00,52.59,52.69,52.59,52.63,25100.0,32.7891,32.8515,32.7891,32.814,25100.0
2008-08-28 12:45:00,52.64,52.87,52.64,52.82,29000.0,32.8203,32.9637,32.8203,32.9325,29000.0
2008-08-28 12:50:00,52.82,52.91,52.72,52.89,35900.0,32.9325,32.9886,32.8702,32.9762,35900.0
2008-08-28 12:55:00,52.89,52.89,52.72,52.78,53400.0,32.9762,32.9762,32.8702,32.9076,53400.0
2008-08-28 13:00:00,52.78,52.96,52.75,52.96,48500.0,32.9076,33.0198,32.8889,33.0198,48500.0
2008-08-28 13:05:00,52.96,53.0,52.95,53.0,40100.0,33.0198,33.0447,33.0136,33.0447,40100.0
2008-08-28 13:10:00,52.99,53.0,52.93,52.94,35800.0,33.0385,33.0447,33.0011,33.0073,35800.0
2008-08-28 13:15:00,52.94,52.98,52.94,52.95,19500.0,33.0073,33.0323,33.0073,33.0136,19500.0
2008-08-28 13:20:00,52.98,53.0,52.93,52.99,21000.0,33.0323,33.0447,33.0011,33.0385,21000.0
2008-08-28 13:25:00,52.99,53.1,52.97,53.06,40700.0,33.0385,33.1071,33.026,33.0821,40700.0
2008-08-28 13:30:00,53.07,53.11,53.04,53.1,20600.0,33.0884,33.1133,33.0697,33.1071,20600.0
2008-08-28 13:35:00,53.11,53.17,53.11,53.15,19500.0,33.1133,33.1507,33.1133,33.1383,19500.0
2008-08-28 13:40:00,53.15,53.15,53.08,53.14,30500.0,33.1383,33.1383,33.0946,33.132,30500.0
2008-08-28 13:45:00,53.12,53.25,53.11,53.22,54900.0,33.1196,33.2006,33.1133,33.1819,54900.0
2008-08-28 13:50:00,53.21,53.35,53.19,53.32,53600.0,33.1757,33.263,33.1632,33.2443,53600.0
2008-08-28 13:55:00,53.32,53.33,53.28,53.28,49600.0,33.2443,33.2505,33.2193,33.2193,49600.0
2008-08-28 14:00:00,53.27,53.27,53.09,53.21,57400.0,33.2131,33.2131,33.1008,33.1757,57400.0
2008-08-28 14:05:00,53.2,53.21,53.1,53.19,35700.0,33.1694,33.1757,33.1071,33.1632,35700.0
2008-08-28 14:10:00,53.19,53.25,53.19,53.21,29000.0,33.1632,33.2006,33.1632,33.1757,29000.0
2008-08-28 14:15:00,53.2,53.27,53.17,53.23,34300.0,33.1694,33.2131,33.1507,33.1881,34300.0
2008-08-28 14:20:00,53.22,53.23,53.14,53.15,22900.0,33.1819,33.1881,33.132,33.1383,22900.0
2008-08-28 14:25:00,53.13,53.22,53.1,53.14,67200.0,33.1258,33.1819,33.1071,33.132,67200.0
2008-08-28 14:30:00,53.17,53.28,53.17,53.21,40500.0,33.1507,33.2193,33.1507,33.1757,40500.0
2008-08-28 14:35:00,53.22,53.3,53.2,53.23,37700.0,33.1819,33.2318,33.1694,33.1881,37700.0
2008-08-28 14:40:00,53.24,53.26,53.17,53.21,28000.0,33.1944,33.2068,33.1507,33.1757,28000.0
2008-08-28 14:45:00,53.2,53.21,53.1,53.14,43200.0,33.1694,33.1757,33.1071,33.132,43200.0
2008-08-28 14:50:00,53.14,53.25,53.13,53.24,37800.0,33.132,33.2006,33.1258,33.1944,37800.0
2008-08-28 14:55:00,53.25,53.25,53.18,53.18,33800.0,33.2006,33.2006,33.157,33.157,33800.0
2008-08-28 15:00:00,53.19,53.19,53.08,53.08,49800.0,33.1632,33.1632,33.0946,33.0946,49800.0
2008-08-28 15:05:00,53.09,53.09,52.99,53.01,68400.0,33.1008,33.1008,33.0385,33.051,68400.0
2008-08-28 15:10:00,53.01,53.03,52.89,52.91,66400.0,33.051,33.0634,32.9762,32.9886,66400.0
2008-08-28 15:15:00,52.9,52.94,52.86,52.86,40100.0,32.9824,33.0073,32.9574,32.9574,40100.0
2008-08-28 15:20:00,52.87,52.87,52.71,52.81,77200.0,32.9637,32.9637,32.8639,32.9263,77200.0
2008-08-28 15:25:00,52.81,52.86,52.72,52.82,65100.0,32.9263,32.9574,32.8702,32.9325,65100.0
2008-08-28 15:30:00,52.83,52.87,52.75,52.83,66300.0,32.9387,32.9637,32.8889,32.9387,66300.0
2008-08-28 15:35:00,52.83,52.88,52.78,52.8,67800.0,32.9387,32.9699,32.9076,32.92,67800.0
2008-08-28 15:40:00,52.81,52.85,52.76,52.76,108100.0,32.9263,32.9512,32.8951,32.8951,108100.0
2008-08-28 15:45:00,52.76,52.8,52.63,52.74,146200.0,32.8951,32.92,32.814,32.8826,146200.0
2008-08-28 15:50:00,52.74,52.84,52.68,52.74,111800.0,32.8826,32.945,32.8452,32.8826,111800.0
2008-08-28 15:55:00,52.74,52.93,52.74,52.77,133800.0,32.8826,33.0011,32.8826,32.9013,133800.0
2008-08-29 09:30:00,53.22,53.37,52.74,53.17,85700.0,33.1819,33.2754,32.8826,33.1507,85700.0
2008-08-29 09:35:00,53.16,53.46,53.05,53.42,59800.0,33.1445,33.3315,33.0759,33.3066,59800.0
2008-08-29 09:40:00,53.42,53.45,53.19,53.27,38200.0,33.3066,33.3253,33.1632,33.2131,38200.0
2008-08-29 09:45:00,53.26,53.36,53.16,53.28,63300.0,33.2068,33.2692,33.1445,33.2193,63300.0
2008-08-29 09:50:00,53.28,53.31,52.88,53.08,66700.0,33.2193,33.238,32.9699,33.0946,66700.0
2008-08-29 09:55:00,53.07,53.08,52.78,52.85,47700.0,33.0884,33.0946,32.9076,32.9512,47700.0
2008-08-29 10:00:00,52.83,53.04,52.81,52.85,28800.0,32.9387,33.0697,32.9263,32.9512,28800.0
2008-08-29 10:05:00,52.86,53.0,52.83,52.96,28000.0,32.9574,33.0447,32.9387,33.0198,28000.0
2008-08-29 10:10:00,52.96,53.07,52.91,53.03,23400.0,33.0198,33.0884,32.9886,33.0634,23400.0
2008-08-29 10:15:00,53.03,53.15,53.01,53.08,39200.0,33.0634,33.1383,33.051,33.0946,39200.0
2008-08-29 10:20:00,53.07,53.24,53.05,53.24,41300.0,33.0884,33.1944,33.0759,33.1944,41300.0
2008-08-29 10:25:00,53.24,53.34,53.15,53.16,38100.0,33.1944,33.2567,33.1383,33.1445,38100.0
2008-08-29 10:30:00,53.16,53.26,52.91,52.91,32800.0,33.1445,33.2068,32.9886,32.9886,32800.0
2008-08-29 10:35:00,52.92,52.96,52.73,52.86,37500.0,32.9949,33.0198,32.8764,32.9574,37500.0
2008-08-29 10:40:00,52.86,52.91,52.79,52.89,28100.0,32.9574,32.9886,32.9138,32.9762,28100.0
2008-08-29 10:45:00,52.9,53.03,52.87,53.0,19600.0,32.9824,33.0634,32.9637,33.0447,19600.0
2008-08-29 10:50:00,52.99,53.0,52.84,52.86,20900.0,33.0385,33.0447,32.945,32.9574,20900.0
2008-08-29 10:55:00,52.88,52.9,52.84,52.86,14700.0,32.9699,32.9824,32.945,32.9574,14700.0
2008-08-29 11:00:00,52.87,52.87,52.75,52.83,23800.0,32.9637,32.9637,32.8889,32.9387,23800.0
2008-08-29 11:05:00,52.83,52.85,52.76,52.76,17200.0,32.9387,32.9512,32.8951,32.8951,17200.0
2008-08-29 11:10:00,52.77,52.78,52.58,52.58,23400.0,32.9013,32.9076,32.7829,32.7829,23400.0
2008-08-29 11:15:00,52.58,52.59,52.43,52.53,62600.0,32.7829,32.7891,32.6893,32.7517,62600.0
2008-08-29 11:20:00,52.53,52.59,52.35,52.37,23300.0,32.7517,32.7891,32.6395,32.6519,23300.0
2008-08-29 11:25:00,52.36,52.46,52.36,52.44,18800.0,32.6457,32.7081,32.6457,32.6956,18800.0
2008-08-29 11:30:00,52.44,52.59,52.39,52.59,24400.0,32.6956,32.7891,32.6644,32.7891,24400.0
2008-08-29 11:35:00,52.57,52.82,52.57,52.82,37800.0,32.7766,32.9325,32.7766,32.9325,37800.0
2008-08-29 11:40:00,52.82,52.93,52.82,52.91,18900.0,32.9325,33.0011,32.9325,32.9886,18900.0
2008-08-29 11:45:00,52.91,52.94,52.82,52.91,24200.0,32.9886,33.0073,32.9325,32.9886,24200.0
2008-08-29 11:50:00,52.9,52.91,52.81,52.84,21900.0,32.9824,32.9886,32.9263,32.945,21900.0
2008-08-29 11:55:00,52.83,52.87,52.81,52.85,12400.0,32.9387,32.9637,32.9263,32.9512,12400.0
2008-08-29 12:00:00,52.83,52.85,52.78,52.79,11700.0,32.9387,32.9512,32.9076,32.9138,11700.0
2008-08-29 12:05:00,52.8,52.85,52.79,52.84,16200.0,32.92,32.9512,32.9138,32.945,16200.0
2008-08-29 12:10:00,52.85,52.91,52.85,52.86,21400.0,32.9512,32.9886,32.9512,32.9574,21400.0
2008-08-29 12:15:00,52.84,52.9,52.84,52.84,12400.0,32.945,32.9824,32.945,32.945,12400.0
2008-08-29 12:20:00,52.85,52.85,52.69,52.69,80400.0,32.9512,32.9512,32.8515,32.8515,80400.0
2008-08-29 12:25:00,52.69,52.78,52.69,52.76,16700.0,32.8515,32.9076,32.8515,32.8951,16700.0
2008-08-29 12:30:00,52.77,52.78,52.74,52.78,9100.0,32.9013,32.9076,32.8826,32.9076,9100.0
2008-08-29 12:35:00,52.75,52.77,52.65,52.67,12200.0,32.8889,32.9013,32.8265,32.839,12200.0
2008-08-29 12:40:00,52.67,52.68,52.56,52.6,21500.0,32.839,32.8452,32.7704,32.7953,21500.0
2008-08-29 12:45:00,52.6,52.68,52.59,52.64,19000.0,32.7953,32.8452,32.7891,32.8203,19000.0
2008-08-29 12:50:00,52.64,52.65,52.59,52.6,15400.0,32.8203,32.8265,32.7891,32.7953,15400.0
2008-08-29 12:55:00,52.59,52.69,52.59,52.69,13100.0,32.7891,32.8515,32.7891,32.8515,13100.0
2008-08-29 13:00:00,52.7,52.79,52.62,52.68,30000.0,32.8577,32.9138,32.8078,32.8452,30000.0
2008-08-29 13:05:00,52.66,52.72,52.59,52.59,22000.0,32.8328,32.8702,32.7891,32.7891,22000.0
2008-08-29 13:10:00,52.57,52.63,52.53,52.59,23200.0,32.7766,32.814,32.7517,32.7891,23200.0
2008-08-29 13:15:00,52.59,52.62,52.58,52.58,11800.0,32.7891,32.8078,32.7829,32.7829,11800.0
2008-08-29 13:20:00,52.59,52.7,52.56,52.7,35300.0,32.7891,32.8577,32.7704,32.8577,35300.0
2008-08-29 13:25:00,52.69,52.81,52.69,52.76,15200.0,32.8515,32.9263,32.8515,32.8951,15200.0
2008-08-29 13:30:00,52.76,52.76,52.7,52.73,11700.0,32.8951,32.8951,32.8577,32.8764,11700.0
2008-08-29 13:35:00,52.73,52.79,52.7,52.76,27000.0,32.8764,32.9138,32.8577,32.8951,27000.0
2008-08-29 13:40:00,52.75,52.89,52.75,52.89,19900.0,32.8889,32.9762,32.8889,32.9762,19900.0
2008-08-29 13:45:00,52.88,52.91,52.87,52.9,29600.0,32.9699,32.9886,32.9637,32.9824,29600.0
2008-08-29 13:50:00,52.9,52.93,52.79,52.8,27400.0,32.9824,33.0011,32.9138,32.92,27400.0
2008-08-29 13:55:00,52.79,52.88,52.75,52.75,35000.0,32.9138,32.9699,32.8889,32.8889,35000.0
2008-08-29 14:00:00,52.75,52.81,52.75,52.8,16700.0,32.8889,32.9263,32.8889,32.92,16700.0
2008-08-29 14:05:00,52.8,52.84,52.78,52.83,14500.0,32.92,32.945,32.9076,32.9387,14500.0
2008-08-29 14:10:00,52.84,52.87,52.83,52.87,10800.0,32.945,32.9637,32.9387,32.9637,10800.0
2008-08-29 14:15:00,52.86,52.87,52.71,52.77,31400.0,32.9574,32.9637,32.8639,32.9013,31400.0
2008-08-29 14:20:00,52.78,52.86,52.78,52.86,19100.0,32.9076,32.9574,32.9076,32.9574,19100.0
2008-08-29 14:25:00,52.87,52.87,52.79,52.79,25000.0,32.9637,32.9637,32.9138,32.9138,25000.0
2008-08-29 14:30:00,52.79,52.81,52.7,52.78,35500.0,32.9138,32.9263,32.8577,32.9076,35500.0
2008-08-29 14:35:00,52.79,52.81,52.78,52.79,8400.0,32.9138,32.9263,32.9076,32.9138,8400.0
2008-08-29 14:40:00,52.79,52.87,52.79,52.85,29600.0,32.9138,32.9637,32.9138,32.9512,29600.0
2008-08-29 14:45:00,52.86,52.86,52.77,52.83,24500.0,32.9574,32.9574,32.9013,32.9387,24500.0
2008-08-29 14:50:00,52.81,52.89,52.78,52.89,18700.0,32.9263,32.9762,32.9076,32.9762,18700.0
2008-08-29 14:55:00,52.89,52.99,52.89,52.95,31600.0,32.9762,33.0385,32.9762,33.0136,31600.0
2008-08-29 15:00:00,52.95,52.98,52.74,52.74,25200.0,33.0136,33.0323,32.8826,32.8826,25200.0
2008-08-29 15:05:00,52.74,52.82,52.72,52.82,26900.0,32.8826,32.9325,32.8702,32.9325,26900.0
2008-08-29 15:10:00,52.8,52.88,52.74,52.87,27500.0,32.92,32.9699,32.8826,32.9637,27500.0
2008-08-29 15:15:00,52.87,52.88,52.81,52.81,21800.0,32.9637,32.9699,32.9263,32.9263,21800.0
2008-08-29 15:20:00,52.81,52.81,52.72,52.75,16100.0,32.9263,32.9263,32.8702,32.8889,16100.0
2008-08-29 15:25:00,52.74,52.76,52.65,52.73,33400.0,32.8826,32.8951,32.8265,32.8764,33400.0
2008-08-29 15:30:00,52.73,52.8,52.7,52.73,40500.0,32.8764,32.92,32.8577,32.8764,40500.0
2008-08-29 15:35:00,52.73,52.73,52.62,52.64,33100.0,32.8764,32.8764,32.8078,32.8203,33100.0
2008-08-29 15:40:00,52.64,52.69,52.55,52.65,62100.0,32.8203,32.8515,32.7642,32.8265,62100.0
2008-08-29 15:45:00,52.66,52.71,52.57,52.57,42300.0,32.8328,32.8639,32.7766,32.7766,42300.0
2008-08-29 15:50:00,52.56,52.59,52.46,52.47,63700.0,32.7704,32.7891,32.7081,32.7143,63700.0
2008-08-29 15:55:00,52.47,52.55,52.44,52.54,111800.0,32.7143,32.7642,32.6956,32.7579,111800.0
2008-09-02 09:30:00,50.49,50.89,49.95,50.33,391300.0,31.4798,31.7292,31.1431,31.38,391300.0
2008-09-02 09:35:00,50.31,50.36,49.84,50.03,228700.0,31.3676,31.3987,31.0745,31.193,228700.0
2008-09-02 09:40:00,50.01,50.43,50.0,50.41,158500.0,31.1805,31.4424,31.1743,31.4299,158500.0
2008-09-02 09:45:00,50.41,50.54,50.35,50.35,181700.0,31.4299,31.511,31.3925,31.3925,181700.0
2008-09-02 09:50:00,50.36,50.45,50.03,50.06,153300.0,31.3987,31.4548,31.193,31.2117,153300.0
2008-09-02 09:55:00,50.06,50.13,50.05,50.1,77500.0,31.2117,31.2553,31.2055,31.2366,77500.0
2008-09-02 10:00:00,50.11,50.32,50.08,50.31,137700.0,31.2429,31.3738,31.2242,31.3676,137700.0
2008-09-02 10:05:00,50.3,50.49,50.3,50.43,113700.0,31.3613,31.4798,31.3613,31.4424,113700.0
2008-09-02 10:10:00,50.44,50.6,50.38,50.58,133800.0,31.4486,31.5484,31.4112,31.5359,133800.0
2008-09-02 10:15:00,50.58,50.6,50.28,50.3,152100.0,31.5359,31.5484,31.3489,31.3613,152100.0
2008-09-02 10:20:00,50.29,50.31,50.24,50.28,126100.0,31.3551,31.3676,31.3239,31.3489,126100.0
2008-09-02 10:25:00,50.28,50.28,50.13,50.14,93100.0,31.3489,31.3489,31.2553,31.2616,93100.0
2008-09-02 10:30:00,50.14,50.15,49.99,50.03,109300.0,31.2616,31.2678,31.168,31.193,109300.0
2008-09-02 10:35:00,50.03,50.03,49.91,49.94,95600.0,31.193,31.193,31.1182,31.1369,95600.0
2008-09-02 10:40:00,49.94,49.95,49.81,49.82,94700.0,31.1369,31.1431,31.0558,31.0621,94700.0
2008-09-02 10:45:00,49.83,49.83,49.74,49.75,110900.0,31.0683,31.0683,31.0122,31.0184,110900.0
2008-09-02 10:50:00,49.75,50.55,49.75,50.06,312300.0,31.0184,31.5172,31.0184,31.2117,312300.0
2008-09-02 10:55:00,50.06,50.07,49.95,50.01,102900.0,31.2117,31.2179,31.1431,31.1805,102900.0
2008-09-02 11:00:00,50.01,50.03,49.89,49.9,120800.0,31.1805,31.193,31.1057,31.1119,120800.0
2008-09-02 11:05:00,49.9,49.92,49.75,49.75,116900.0,31.1119,31.1244,31.0184,31.0184,116900.0
2008-09-02 11:10:00,49.75,49.85,49.61,49.78,118900.0,31.0184,31.0808,30.9311,31.0371,118900.0
2008-09-02 11:15:00,49.78,49.82,49.65,49.67,57700.0,31.0371,31.0621,30.9561,30.9685,57700.0
2008-09-02 11:20:00,49.68,49.68,49.45,49.53,143700.0,30.9748,30.9748,30.8314,30.8812,143700.0
2008-09-02 11:25:00,49.53,49.66,49.5,49.53,90100.0,30.8812,30.9623,30.8625,30.8812,90100.0
2008-09-02 11:30:00,49.53,49.53,49.4,49.47,93400.0,30.8812,30.8812,30.8002,30.8438,93400.0
2008-09-02 11:35:00,49.45,49.5,49.44,49.45,81300.0,30.8314,30.8625,30.8251,30.8314,81300.0
2008-09-02 11:40:00,49.46,49.47,49.31,49.35,55400.0,30.8376,30.8438,30.7441,30.769,55400.0
2008-09-02 11:45:00,49.35,49.39,49.3,49.38,90700.0,30.769,30.794,30.7378,30.7877,90700.0
2008-09-02 11:50:00,49.37,49.41,49.31,49.31,88200.0,30.7815,30.8064,30.7441,30.7441,88200.0
2008-09-02 11:55:00,49.3,49.42,49.3,49.39,76700.0,30.7378,30.8127,30.7378,30.794,76700.0
2008-09-02 12:00:00,49.39,49.39,49.15,49.16,89100.0,30.794,30.794,30.6443,30.6506,89100.0
2008-09-02 12:05:00,49.16,49.18,49.11,49.17,62300.0,30.6506,30.663,30.6194,30.6568,62300.0
2008-09-02 12:10:00,49.17,49.17,49.01,49.04,79500.0,30.6568,30.6568,30.557,30.5757,79500.0
2008-09-02 12:15:00,49.04,49.07,49.01,49.04,61100.0,30.5757,30.5944,30.557,30.5757,61100.0
2008-09-02 12:20:00,49.04,49.08,49.03,49.06,55100.0,30.5757,30.6007,30.5695,30.5882,55100.0
2008-09-02 12:25:00,49.05,49.08,49.01,49.01,67100.0,30.582,30.6007,30.557,30.557,67100.0
2008-09-02 12:30:00,49.01,49.02,48.9,48.97,104700.0,30.557,30.5633,30.4884,30.5321,104700.0
2008-09-02 12:35:00,48.97,49.05,48.76,48.8,64900.0,30.5321,30.582,30.4012,30.4261,64900.0
2008-09-02 12:40:00,48.8,48.81,48.71,48.74,84500.0,30.4261,30.4323,30.37,30.3887,84500.0
2008-09-02 12:45:00,48.74,48.9,48.71,48.9,78800.0,30.3887,30.4884,30.37,30.4884,78800.0
2008-09-02 12:50:00,48.88,49.16,48.87,49.13,71400.0,30.476,30.6506,30.4697,30.6318,71400.0
2008-09-02 12:55:00,49.14,49.14,48.88,48.91,34100.0,30.6381,30.6381,30.476,30.4947,34100.0
2008-09-02 13:00:00,48.9,48.93,48.81,48.83,40500.0,30.4884,30.5071,30.4323,30.4448,40500.0
2008-09-02 13:05:00,48.83,48.95,48.8,48.94,46800.0,30.4448,30.5196,30.4261,30.5134,46800.0
2008-09-02 13:10:00,48.93,48.98,48.9,48.91,33800.0,30.5071,30.5383,30.4884,30.4947,33800.0
2008-09-02 13:15:00,48.92,49.25,48.92,49.22,85000.0,30.5009,30.7067,30.5009,30.688,85000.0
2008-09-02 13:20:00,49.23,49.23,49.14,49.17,39000.0,30.6942,30.6942,30.6381,30.6568,39000.0
2008-09-02 13:25:00,49.18,49.18,49.09,49.1,36800.0,30.663,30.663,30.6069,30.6131,36800.0
2008-09-02 13:30:00,49.1,49.12,49.03,49.06,36900.0,30.6131,30.6256,30.5695,30.5882,36900.0
2008-09-02 13:35:00,49.05,49.06,48.9,49.02,68400.0,30.582,30.5882,30.4884,30.5633,68400.0
2008-09-02 13:40:00,49.03,49.09,49.0,49.05,73700.0,30.5695,30.6069,30.5508,30.582,73700.0
2008-09-02 13:45:00,49.04,49.13,49.03,49.13,115000.0,30.5757,30.6318,30.5695,30.6318,115000.0
2008-09-02 13:50:00,49.11,49.22,49.08,49.13,89200.0,30.6194,30.688,30.6007,30.6318,89200.0
2008-09-02 13:55:00,49.12,49.12,49.05,49.05,77400.0,30.6256,30.6256,30.582,30.582,77400.0
2008-09-02 14:00:00,49.05,49.08,49.02,49.08,40700.0,30.582,30.6007,30.5633,30.6007,40700.0
2008-09-02 14:05:00,49.08,49.25,49.04,49.21,123300.0,30.6007,30.7067,30.5757,30.6817,123300.0
2008-09-02 14:10:00,49.21,49.37,49.15,49.3,152900.0,30.6817,30.7815,30.6443,30.7378,152900.0
2008-09-02 14:15:00,49.3,49.32,49.18,49.19,122800.0,30.7378,30.7503,30.663,30.6693,122800.0
2008-09-02 14:20:00,49.19,49.21,49.1,49.12,81500.0,30.6693,30.6817,30.6131,30.6256,81500.0
2008-09-02 14:25:00,49.13,49.14,49.02,49.04,95200.0,30.6318,30.6381,30.5633,30.5757,95200.0
2008-09-02 14:30:00,49.05,49.08,49.01,49.03,39900.0,30.582,30.6007,30.557,30.5695,39900.0
2008-09-02 14:35:00,49.04,49.04,48.93,48.95,94000.0,30.5757,30.5757,30.5071,30.5196,94000.0
2008-09-02 14:40:00,48.95,49.03,48.91,48.92,69800.0,30.5196,30.5695,30.4947,30.5009,69800.0
2008-09-02 14:45:00,48.91,48.96,48.85,48.87,110100.0,30.4947,30.5259,30.4573,30.4697,110100.0
2008-09-02 14:50:00,48.87,48.88,48.72,48.74,78500.0,30.4697,30.476,30.3762,30.3887,78500.0
2008-09-02 14:55:00,48.74,48.87,48.7,48.86,110700.0,30.3887,30.4697,30.3637,30.4635,110700.0
2008-09-02 15:00:00,48.86,49.01,48.86,48.9,80700.0,30.4635,30.557,30.4635,30.4884,80700.0
2008-09-02 15:05:00,48.9,48.98,48.87,48.98,81600.0,30.4884,30.5383,30.4697,30.5383,81600.0
2008-09-02 15:10:00,48.98,49.0,48.96,48.99,80700.0,30.5383,30.5508,30.5259,30.5446,80700.0
2008-09-02 15:15:00,48.99,49.0,48.94,48.98,115800.0,30.5446,30.5508,30.5134,30.5383,115800.0
2008-09-02 15:20:00,48.98,48.99,48.91,48.92,71300.0,30.5383,30.5446,30.4947,30.5009,71300.0
2008-09-02 15:25:00,48.92,48.98,48.89,48.97,88100.0,30.5009,30.5383,30.4822,30.5321,88100.0
2008-09-02 15:30:00,48.96,49.11,48.95,49.1,191300.0,30.5259,30.6194,30.5196,30.6131,191300.0
2008-09-02 15:35:00,49.1,49.32,49.1,49.28,225500.0,30.6131,30.7503,30.6131,30.7254,225500.0
2008-09-02 15:40:00,49.27,49.27,48.89,49.11,207000.0,30.7191,30.7191,30.4822,30.6194,207000.0
2008-09-02 15:45:00,49.1,49.2,49.07,49.08,192700.0,30.6131,30.6755,30.5944,30.6007,192700.0
2008-09-02 15:50:00,49.07,49.1,49.03,49.04,154500.0,30.5944,30.6131,30.5695,30.5757,154500.0
2008-09-02 15:55:00,49.03,49.14,49.0,49.07,203500.0,30.5695,30.6381,30.5508,30.5944,203500.0
2008-09-03 09:30:00,48.96,49.85,48.78,49.72,257300.0,30.5259,31.0808,30.4136,30.9997,257300.0
2008-09-03 09:35:00,49.72,49.8,49.44,49.61,166500.0,30.9997,31.0496,30.8251,30.9311,166500.0
2008-09-03 09:40:00,49.61,50.05,49.61,49.95,273600.0,30.9311,31.2055,30.9311,31.1431,273600.0
2008-09-03 09:45:00,49.95,50.49,49.95,50.45,324100.0,31.1431,31.4798,31.1431,31.4548,324100.0
2008-09-03 09:50:00,50.43,50.5,50.05,50.22,166000.0,31.4424,31.486,31.2055,31.3114,166000.0
2008-09-03 09:55:00,50.22,50.24,50.01,50.16,133600.0,31.3114,31.3239,31.1805,31.274,133600.0
2008-09-03 10:00:00,50.18,50.48,50.14,50.48,207300.0,31.2865,31.4736,31.2616,31.4736,207300.0
2008-09-03 10:05:00,50.48,50.62,50.35,50.53,245600.0,31.4736,31.5608,31.3925,31.5047,245600.0
2008-09-03 10:10:00,50.54,50.54,50.15,50.23,158000.0,31.511,31.511,31.2678,31.3177,158000.0
2008-09-03 10:15:00,50.22,50.35,49.88,50.04,152100.0,31.3114,31.3925,31.0995,31.1992,152100.0
2008-09-03 10:20:00,50.06,50.16,49.98,50.09,142200.0,31.2117,31.274,31.1618,31.2304,142200.0
2008-09-03 10:25:00,50.09,50.1,49.69,49.71,173500.0,31.2304,31.2366,30.981,30.9935,173500.0
2008-09-03 10:30:00,49.73,49.73,49.48,49.65,137700.0,31.0059,31.0059,30.8501,30.9561,137700.0
2008-09-03 10:35:00,49.65,49.66,49.22,49.22,137100.0,30.9561,30.9623,30.688,30.688,137100.0
2008-09-03 10:40:00,49.22,49.25,48.85,48.95,219500.0,30.688,30.7067,30.4573,30.5196,219500.0
2008-09-03 10:45:00,48.95,49.09,48.9,49.03,143300.0,30.5196,30.6069,30.4884,30.5695,143300.0
2008-09-03 10:50:00,49.01,49.06,48.75,48.76,83800.0,30.557,30.5882,30.3949,30.4012,83800.0
2008-09-03 10:55:00,48.77,48.77,48.3,48.35,160600.0,30.4074,30.4074,30.1144,30.1455,160600.0
2008-09-03 11:00:00,48.35,48.57,48.34,48.42,110300.0,30.1455,30.2827,30.1393,30.1892,110300.0
2008-09-03 11:05:00,48.42,48.43,48.25,48.3,204700.0,30.1892,30.1954,30.0832,30.1144,204700.0
2008-09-03 11:10:00,48.33,48.33,47.75,47.87,277800.0,30.1331,30.1331,29.7714,29.8463,277800.0
2008-09-03 11:15:00,47.87,47.94,47.76,47.76,115700.0,29.8463,29.8899,29.7777,29.7777,115700.0
2008-09-03 11:20:00,47.76,47.88,47.7,47.82,140900.0,29.7777,29.8525,29.7403,29.8151,140900.0
2008-09-03 11:25:00,47.83,48.07,47.72,48.07,153000.0,29.8213,29.971,29.7527,29.971,153000.0
2008-09-03 11:30:00,48.07,48.08,47.6,47.62,87400.0,29.971,29.9772,29.6779,29.6904,87400.0
2008-09-03 11:35:00,47.61,47.62,47.29,47.38,173600.0,29.6841,29.6904,29.4846,29.5407,173600.0
2008-09-03 11:40:00,47.39,47.52,47.23,47.36,143000.0,29.547,29.628,29.4472,29.5283,143000.0
2008-09-03 11:45:00,47.36,47.74,47.36,47.72,172800.0,29.5283,29.7652,29.5283,29.7527,172800.0
2008-09-03 11:50:00,47.72,47.87,47.6,47.84,137200.0,29.7527,29.8463,29.6779,29.8275,137200.0
2008-09-03 11:55:00,47.84,48.0,47.81,47.91,85500.0,29.8275,29.9273,29.8088,29.8712,85500.0
2008-09-03 12:00:00,47.92,48.16,47.91,48.12,88500.0,29.8774,30.0271,29.8712,30.0021,88500.0
2008-09-03 12:05:00,48.13,48.34,48.12,48.29,75700.0,30.0084,30.1393,30.0021,30.1081,75700.0
2008-09-03 12:10:00,48.29,48.35,48.09,48.2,127500.0,30.1081,30.1455,29.9834,30.052,127500.0
2008-09-03 12:15:00,48.19,48.25,47.8,47.96,124500.0,30.0458,30.0832,29.8026,29.9024,124500.0
2008-09-03 12:20:00,47.96,47.96,47.59,47.59,108000.0,29.9024,29.9024,29.6717,29.6717,108000.0
2008-09-03 12:25:00,47.6,47.82,47.55,47.67,73100.0,29.6779,29.8151,29.6467,29.7216,73100.0
2008-09-03 12:30:00,47.67,47.86,47.64,47.83,67900.0,29.7216,29.84,29.7029,29.8213,67900.0
2008-09-03 12:35:00,47.8,47.86,47.78,47.81,52800.0,29.8026,29.84,29.7901,29.8088,52800.0
2008-09-03 12:40:00,47.8,48.05,47.8,47.81,54200.0,29.8026,29.9585,29.8026,29.8088,54200.0
2008-09-03 12:45:00,47.8,47.9,47.8,47.82,26000.0,29.8026,29.865,29.8026,29.8151,26000.0
2008-09-03 12:50:00,47.82,47.9,47.69,47.73,36600.0,29.8151,29.865,29.734,29.759,36600.0
2008-09-03 12:55:00,47.73,47.79,47.66,47.79,54200.0,29.759,29.7964,29.7153,29.7964,54200.0
2008-09-03 13:00:00,47.79,48.2,47.79,48.03,138100.0,29.7964,30.052,29.7964,29.946,138100.0
2008-09-03 13:05:00,48.04,48.06,47.89,47.89,32200.0,29.9522,29.9647,29.8587,29.8587,32200.0
2008-09-03 13:10:00,47.91,47.98,47.83,47.87,22100.0,29.8712,29.9148,29.8213,29.8463,22100.0
2008-09-03 13:15:00,47.87,48.02,47.85,47.94,32700.0,29.8463,29.9398,29.8338,29.8899,32700.0
2008-09-03 13:20:00,47.95,47.96,47.88,47.95,24200.0,29.8961,29.9024,29.8525,29.8961,24200.0
2008-09-03 13:25:00,47.95,48.0,47.9,48.0,26700.0,29.8961,29.9273,29.865,29.9273,26700.0
2008-09-03 13:30:00,48.02,48.16,48.02,48.11,70500.0,29.9398,30.0271,29.9398,29.9959,70500.0
2008-09-03 13:35:00,48.11,48.2,48.11,48.2,43400.0,29.9959,30.052,29.9959,30.052,43400.0
2008-09-03 13:40:00,48.19,48.31,48.17,48.2,60100.0,30.0458,30.1206,30.0333,30.052,60100.0
2008-09-03 13:45:00,48.17,48.19,47.98,48.06,86100.0,30.0333,30.0458,29.9148,29.9647,86100.0
2008-09-03 13:50:00,48.08,48.18,48.08,48.18,28400.0,29.9772,30.0395,29.9772,30.0395,28400.0
2008-09-03 13:55:00,48.18,48.36,48.16,48.36,48600.0,30.0395,30.1518,30.0271,30.1518,48600.0
2008-09-03 14:00:00,48.36,48.4,48.23,48.36,113800.0,30.1518,30.1767,30.0707,30.1518,113800.0
2008-09-03 14:05:00,48.36,48.66,48.34,48.56,116600.0,30.1518,30.3388,30.1393,30.2765,116600.0
2008-09-03 14:10:00,48.55,48.63,48.15,48.16,72800.0,30.2702,30.3201,30.0208,30.0271,72800.0
2008-09-03 14:15:00,48.15,48.19,48.09,48.15,103600.0,30.0208,30.0458,29.9834,30.0208,103600.0
2008-09-03 14:20:00,48.15,48.19,47.96,48.12,155900.0,30.0208,30.0458,29.9024,30.0021,155900.0
2008-09-03 14:25:00,48.12,48.17,48.04,48.04,53300.0,30.0021,30.0333,29.9522,29.9522,53300.0
2008-09-03 14:30:00,48.02,48.1,47.95,47.97,47900.0,29.9398,29.9897,29.8961,29.9086,47900.0
2008-09-03 14:35:00,47.97,48.14,47.95,48.12,66600.0,29.9086,30.0146,29.8961,30.0021,66600.0
2008-09-03 14:40:00,48.13,48.16,48.08,48.09,47500.0,30.0084,30.0271,29.9772,29.9834,47500.0
2008-09-03 14:45:00,48.09,48.18,47.96,47.98,55000.0,29.9834,30.0395,29.9024,29.9148,55000.0
2008-09-03 14:50:00,48.0,48.0,47.79,47.82,88000.0,29.9273,29.9273,29.7964,29.8151,88000.0
2008-09-03 14:55:00,47.82,47.84,47.72,47.74,77800.0,29.8151,29.8275,29.7527,29.7652,77800.0
2008-09-03 15:00:00,47.74,47.9,47.73,47.89,67600.0,29.7652,29.865,29.759,29.8587,67600.0
2008-09-03 15:05:00,47.88,47.92,47.83,47.84,59000.0,29.8525,29.8774,29.8213,29.8275,59000.0
2008-09-03 15:10:00,47.84,47.88,47.82,47.87,60200.0,29.8275,29.8525,29.8151,29.8463,60200.0
2008-09-03 15:15:00,47.88,47.94,47.81,47.88,57900.0,29.8525,29.8899,29.8088,29.8525,57900.0
2008-09-03 15:20:00,47.87,48.19,47.86,48.14,91800.0,29.8463,30.0458,29.84,30.0146,91800.0
2008-09-03 15:25:00,48.12,48.21,48.09,48.11,59000.0,30.0021,30.0582,29.9834,29.9959,59000.0
2008-09-03 15:30:00,48.1,48.17,47.97,48.15,87700.0,29.9897,30.0333,29.9086,30.0208,87700.0
2008-09-03 15:35:00,48.14,48.41,48.14,48.39,156900.0,30.0146,30.1829,30.0146,30.1705,156900.0
2008-09-03 15:40:00,48.38,48.6,48.32,48.54,185500.0,30.1642,30.3014,30.1268,30.264,185500.0
2008-09-03 15:45:00,48.54,48.75,48.5,48.75,143400.0,30.264,30.3949,30.2391,30.3949,143400.0
2008-09-03 15:50:00,48.74,48.9,48.68,48.89,181200.0,30.3887,30.4884,30.3513,30.4822,181200.0
2008-09-03 15:55:00,48.89,49.05,48.85,48.86,333200.0,30.4822,30.582,30.4573,30.4635,333200.0
2008-09-04 09:30:00,48.68,49.47,48.5,49.08,321300.0,30.3513,30.8438,30.2391,30.6007,321300.0
2008-09-04 09:35:00,49.08,49.35,48.72,49.35,234900.0,30.6007,30.769,30.3762,30.769,234900.0
2008-09-04 09:40:00,49.32,49.9,49.32,49.73,229600.0,30.7503,31.1119,30.7503,31.0059,229600.0
2008-09-04 09:45:00,49.71,49.74,48.96,49.27,203100.0,30.9935,31.0122,30.5259,30.7191,203100.0
2008-09-04 09:50:00,49.27,49.28,48.7,48.85,140100.0,30.7191,30.7254,30.3637,30.4573,140100.0
2008-09-04 09:55:00,48.85,48.94,48.65,48.74,149900.0,30.4573,30.5134,30.3326,30.3887,149900.0
2008-09-04 10:00:00,48.74,49.35,48.74,49.13,171200.0,30.3887,30.769,30.3887,30.6318,171200.0
2008-09-04 10:05:00,49.13,49.17,48.9,49.0,121000.0,30.6318,30.6568,30.4884,30.5508,121000.0
2008-09-04 10:10:00,49.0,49.46,48.88,49.33,155600.0,30.5508,30.8376,30.476,30.7565,155600.0
2008-09-04 10:15:00,49.34,49.37,49.17,49.17,88300.0,30.7628,30.7815,30.6568,30.6568,88300.0
2008-09-04 10:20:00,49.15,49.17,48.86,48.95,107100.0,30.6443,30.6568,30.4635,30.5196,107100.0
2008-09-04 10:25:00,48.95,49.09,48.78,49.09,137600.0,30.5196,30.6069,30.4136,30.6069,137600.0
2008-09-04 10:30:00,49.07,49.09,48.58,48.58,184400.0,30.5944,30.6069,30.2889,30.2889,184400.0
2008-09-04 10:35:00,48.58,48.6,47.93,47.95,198000.0,30.2889,30.3014,29.8837,29.8961,198000.0
2008-09-04 10:40:00,47.98,48.0,47.64,47.89,162500.0,29.9148,29.9273,29.7029,29.8587,162500.0
2008-09-04 10:45:00,47.91,48.12,47.7,47.78,180700.0,29.8712,30.0021,29.7403,29.7901,180700.0
2008-09-04 10:50:00,47.78,47.8,47.62,47.62,226800.0,29.7901,29.8026,29.6904,29.6904,226800.0
2008-09-04 10:55:00,47.62,47.99,47.6,47.93,189900.0,29.6904,29.9211,29.6779,29.8837,189900.0
2008-09-04 11:00:00,47.93,48.12,47.8,47.9,148900.0,29.8837,30.0021,29.8026,29.865,148900.0
2008-09-04 11:05:00,47.9,48.1,47.77,47.94,58100.0,29.865,29.9897,29.7839,29.8899,58100.0
2008-09-04 11:10:00,47.95,47.96,47.59,47.6,74700.0,29.8961,29.9024,29.6717,29.6779,74700.0
2008-09-04 11:15:00,47.6,47.61,47.41,47.52,101100.0,29.6779,29.6841,29.5595,29.628,101100.0
2008-09-04 11:20:00,47.52,47.58,47.35,47.4,105300.0,29.628,29.6654,29.522,29.5532,105300.0
2008-09-04 11:25:00,47.39,47.46,47.26,47.36,77900.0,29.547,29.5906,29.4659,29.5283,77900.0
2008-09-04 11:30:00,47.36,47.37,47.13,47.18,126000.0,29.5283,29.5345,29.3849,29.416,126000.0
2008-09-04 11:35:00,47.17,47.43,47.16,47.3,106700.0,29.4098,29.5719,29.4036,29.4909,106700.0
2008-09-04 11:40:00,47.3,47.61,47.3,47.61,64400.0,29.4909,29.6841,29.4909,29.6841,64400.0
2008-09-04 11:45:00,47.61,47.8,47.61,47.76,93300.0,29.6841,29.8026,29.6841,29.7777,93300.0
2008-09-04 11:50:00,47.78,47.78,47.61,47.63,48300.0,29.7901,29.7901,29.6841,29.6966,48300.0
2008-09-04 11:55:00,47.61,47.69,47.48,47.56,83900.0,29.6841,29.734,29.6031,29.653,83900.0
2008-09-04 12:00:00,47.55,47.91,47.55,47.88,65400.0,29.6467,29.8712,29.6467,29.8525,65400.0
2008-09-04 12:05:00,47.89,48.11,47.82,48.02,97700.0,29.8587,29.9959,29.8151,29.9398,97700.0
2008-09-04 12:10:00,48.03,48.04,47.9,47.9,50200.0,29.946,29.9522,29.865,29.865,50200.0
2008-09-04 12:15:00,47.91,48.04,47.71,47.73,74300.0,29.8712,29.9522,29.7465,29.759,74300.0
2008-09-04 12:20:00,47.74,47.88,47.73,47.85,83600.0,29.7652,29.8525,29.759,29.8338,83600.0
2008-09-04 12:25:00,47.83,47.87,47.64,47.68,55700.0,29.8213,29.8463,29.7029,29.7278,55700.0
2008-09-04 12:30:00,47.67,47.77,47.65,47.66,71500.0,29.7216,29.7839,29.7091,29.7153,71500.0
2008-09-04 12:35:00,47.66,47.68,47.47,47.5,54200.0,29.7153,29.7278,29.5969,29.6156,54200.0
2008-09-04 12:40:00,47.51,47.52,47.38,47.4,61500.0,29.6218,29.628,29.5407,29.5532,61500.0
2008-09-04 12:45:00,47.41,47.44,47.33,47.43,57900.0,29.5595,29.5782,29.5096,29.5719,57900.0
2008-09-04 12:50:00,47.42,47.58,47.33,47.34,32900.0,29.5657,29.6654,29.5096,29.5158,32900.0
2008-09-04 12:55:00,47.34,47.37,47.26,47.27,50700.0,29.5158,29.5345,29.4659,29.4722,50700.0
2008-09-04 13:00:00,47.27,47.3,47.15,47.16,47100.0,29.4722,29.4909,29.3973,29.4036,47100.0
2008-09-04 13:05:00,47.16,47.2,47.13,47.15,52100.0,29.4036,29.4285,29.3849,29.3973,52100.0
2008-09-04 13:10:00,47.16,47.2,47.03,47.08,102000.0,29.4036,29.4285,29.3225,29.3537,102000.0
2008-09-04 13:15:00,47.07,47.2,47.07,47.17,63000.0,29.3475,29.4285,29.3475,29.4098,63000.0
2008-09-04 13:20:00,47.17,47.23,47.1,47.2,51800.0,29.4098,29.4472,29.3662,29.4285,51800.0
2008-09-04 13:25:00,47.19,47.19,46.9,46.95,112200.0,29.4223,29.4223,29.2415,29.2726,112200.0
2008-09-04 13:30:00,46.94,47.18,46.87,47.18,80000.0,29.2664,29.416,29.2228,29.416,80000.0
2008-09-04 13:35:00,47.18,47.35,47.14,47.22,71100.0,29.416,29.522,29.3911,29.441,71100.0
2008-09-04 13:40:00,47.23,47.46,47.15,47.46,47600.0,29.4472,29.5906,29.3973,29.5906,47600.0
2008-09-04 13:45:00,47.45,47.5,47.37,47.43,78900.0,29.5844,29.6156,29.5345,29.5719,78900.0
2008-09-04 13:50:00,47.41,47.44,47.27,47.37,48800.0,29.5595,29.5782,29.4722,29.5345,48800.0
2008-09-04 13:55:00,47.37,47.37,47.17,47.18,54200.0,29.5345,29.5345,29.4098,29.416,54200.0
2008-09-04 14:00:00,47.18,47.24,47.05,47.15,54200.0,29.416,29.4535,29.335,29.3973,54200.0
2008-09-04 14:05:00,47.14,47.23,47.07,47.1,105900.0,29.3911,29.4472,29.3475,29.3662,105900.0
2008-09-04 14:10:00,47.07,47.18,47.06,47.16,168900.0,29.3475,29.416,29.3412,29.4036,168900.0
2008-09-04 14:15:00,47.16,47.23,46.96,46.99,104000.0,29.4036,29.4472,29.2789,29.2976,104000.0
2008-09-04 14:20:00,46.99,47.02,46.85,46.89,82400.0,29.2976,29.3163,29.2103,29.2352,82400.0
2008-09-04 14:25:00,46.89,47.29,46.89,47.28,98500.0,29.2352,29.4846,29.2352,29.4784,98500.0
2008-09-04 14:30:00,47.27,47.35,47.17,47.31,70800.0,29.4722,29.522,29.4098,29.4971,70800.0
2008-09-04 14:35:00,47.33,47.38,47.17,47.19,88100.0,29.5096,29.5407,29.4098,29.4223,88100.0
2008-09-04 14:40:00,47.19,47.23,47.09,47.13,123600.0,29.4223,29.4472,29.3599,29.3849,123600.0
2008-09-04 14:45:00,47.13,47.14,46.91,46.91,103200.0,29.3849,29.3911,29.2477,29.2477,103200.0
2008-09-04 14:50:00,46.91,47.07,46.91,46.99,83800.0,29.2477,29.3475,29.2477,29.2976,83800.0
2008-09-04 14:55:00,46.99,47.25,46.99,47.24,130000.0,29.2976,29.4597,29.2976,29.4535,130000.0
2008-09-04 15:00:00,47.25,47.42,47.2,47.36,135900.0,29.4597,29.5657,29.4285,29.5283,135900.0
2008-09-04 15:05:00,47.37,47.7,47.23,47.63,184100.0,29.5345,29.7403,29.4472,29.6966,184100.0
2008-09-04 15:10:00,47.61,47.64,47.4,47.59,94000.0,29.6841,29.7029,29.5532,29.6717,94000.0
2008-09-04 15:15:00,47.59,47.73,47.56,47.61,111100.0,29.6717,29.759,29.653,29.6841,111100.0
2008-09-04 15:20:00,47.55,47.55,47.23,47.37,83400.0,29.6467,29.6467,29.4472,29.5345,83400.0
2008-09-04 15:25:00,47.37,47.62,47.27,47.62,93000.0,29.5345,29.6904,29.4722,29.6904,93000.0
2008-09-04 15:30:00,47.61,47.61,47.3,47.5,131500.0,29.6841,29.6841,29.4909,29.6156,131500.0
2008-09-04 15:35:00,47.51,47.61,47.31,47.33,141100.0,29.6218,29.6841,29.4971,29.5096,141100.0
2008-09-04 15:40:00,47.33,47.52,47.17,47.46,167700.0,29.5096,29.628,29.4098,29.5906,167700.0
2008-09-04 15:45:00,47.45,47.51,47.34,47.49,153800.0,29.5844,29.6218,29.5158,29.6093,153800.0
2008-09-04 15:50:00,47.49,47.71,47.42,47.59,207800.0,29.6093,29.7465,29.5657,29.6717,207800.0
2008-09-04 15:55:00,47.59,47.59,47.19,47.28,254200.0,29.6717,29.6717,29.4223,29.4784,254200.0
2008-09-05 09:30:00,46.79,47.65,46.51,46.95,184800.0,29.1729,29.7091,28.9983,29.2726,184800.0
2008-09-05 09:35:00,46.95,47.07,46.31,46.62,264400.0,29.2726,29.3475,28.8736,29.0669,264400.0
2008-09-05 09:40:00,46.62,47.0,46.43,46.66,330000.0,29.0669,29.3038,28.9484,29.0918,330000.0
2008-09-05 09:45:00,46.66,46.8,46.42,46.69,108400.0,29.0918,29.1791,28.9422,29.1105,108400.0
2008-09-05 09:50:00,46.71,46.99,46.63,46.95,93200.0,29.123,29.2976,29.0731,29.2726,93200.0
2008-09-05 09:55:00,46.96,47.12,46.8,47.1,120900.0,29.2789,29.3786,29.1791,29.3662,120900.0
2008-09-05 10:00:00,47.07,47.1,46.5,46.53,121900.0,29.3475,29.3662,28.9921,29.0108,121900.0
2008-09-05 10:05:00,46.54,46.57,46.32,46.4,108500.0,29.017,29.0357,28.8799,28.9297,108500.0
2008-09-05 10:10:00,46.37,46.38,46.2,46.23,128000.0,28.911,28.9173,28.805,28.8237,128000.0
2008-09-05 10:15:00,46.2,46.4,46.03,46.03,151600.0,28.805,28.9297,28.699,28.699,151600.0
2008-09-05 10:20:00,46.02,46.17,45.95,45.99,127100.0,28.6928,28.7863,28.6492,28.6741,127100.0
2008-09-05 10:25:00,46.0,46.06,45.8,46.0,141900.0,28.6803,28.7177,28.5556,28.6803,141900.0
2008-09-05 10:30:00,46.01,46.02,45.63,45.74,115400.0,28.6866,28.6928,28.4496,28.5182,115400.0
2008-09-05 10:35:00,45.72,45.88,45.68,45.87,106500.0,28.5058,28.6055,28.4808,28.5993,106500.0
2008-09-05 10:40:00,45.88,46.01,45.8,45.96,90600.0,28.6055,28.6866,28.5556,28.6554,90600.0
2008-09-05 10:45:00,45.95,46.12,45.66,45.9,130600.0,28.6492,28.7552,28.4684,28.618,130600.0
2008-09-05 10:50:00,45.9,45.99,45.74,45.83,88600.0,28.618,28.6741,28.5182,28.5743,88600.0
2008-09-05 10:55:00,45.86,45.88,45.62,45.63,64000.0,28.593,28.6055,28.4434,28.4496,64000.0
2008-09-05 11:00:00,45.65,46.01,45.65,45.98,92100.0,28.4621,28.6866,28.4621,28.6679,92100.0
2008-09-05 11:05:00,46.0,46.26,45.97,46.1,135600.0,28.6803,28.8424,28.6616,28.7427,135600.0
2008-09-05 11:10:00,46.12,46.12,45.91,45.93,65500.0,28.7552,28.7552,28.6242,28.6367,65500.0
2008-09-05 11:15:00,45.94,45.99,45.66,45.74,69700.0,28.6429,28.6741,28.4684,28.5182,69700.0
2008-09-05 11:20:00,45.73,46.15,45.63,46.11,99500.0,28.512,28.7739,28.4496,28.7489,99500.0
2008-09-05 11:25:00,46.1,46.24,45.91,45.91,62900.0,28.7427,28.83,28.6242,28.6242,62900.0
2008-09-05 11:30:00,45.92,46.02,45.73,45.77,99500.0,28.6305,28.6928,28.512,28.5369,99500.0
2008-09-05 11:35:00,45.76,45.97,45.65,45.84,119400.0,28.5307,28.6616,28.4621,28.5806,119400.0
2008-09-05 11:40:00,45.86,46.08,45.82,45.92,73500.0,28.593,28.7302,28.5681,28.6305,73500.0
2008-09-05 11:45:00,45.91,46.38,45.91,46.38,58600.0,28.6242,28.9173,28.6242,28.9173,58600.0
2008-09-05 11:50:00,46.39,46.77,46.38,46.76,135500.0,28.9235,29.1604,28.9173,29.1542,135500.0
2008-09-05 11:55:00,46.76,46.8,46.45,46.54,95800.0,29.1542,29.1791,28.9609,29.017,95800.0
2008-09-05 12:00:00,46.53,46.85,46.5,46.82,282200.0,29.0108,29.2103,28.9921,29.1916,282200.0
2008-09-05 12:05:00,46.81,46.91,46.57,46.6,125400.0,29.1854,29.2477,29.0357,29.0544,125400.0
2008-09-05 12:10:00,46.61,46.71,46.4,46.45,113300.0,29.0607,29.123,28.9297,28.9609,113300.0
2008-09-05 12:15:00,46.45,46.56,46.31,46.46,79300.0,28.9609,29.0295,28.8736,28.9671,79300.0
2008-09-05 12:20:00,46.47,46.65,46.36,46.63,68100.0,28.9734,29.0856,28.9048,29.0731,68100.0
2008-09-05 12:25:00,46.63,46.86,46.51,46.8,93700.0,29.0731,29.2165,28.9983,29.1791,93700.0
2008-09-05 12:30:00,46.83,46.9,46.56,46.63,62800.0,29.1978,29.2415,29.0295,29.0731,62800.0
2008-09-05 12:35:00,46.62,46.88,46.61,46.79,50600.0,29.0669,29.229,29.0607,29.1729,50600.0
2008-09-05 12:40:00,46.77,46.77,46.59,46.7,66200.0,29.1604,29.1604,29.0482,29.1168,66200.0
2008-09-05 12:45:00,46.7,46.97,46.61,46.87,101600.0,29.1168,29.2851,29.0607,29.2228,101600.0
2008-09-05 12:50:00,46.86,46.94,46.65,46.81,81300.0,29.2165,29.2664,29.0856,29.1854,81300.0
2008-09-05 12:55:00,46.78,47.2,46.77,47.05,92000.0,29.1667,29.4285,29.1604,29.335,92000.0
2008-09-05 13:00:00,47.04,47.15,46.92,46.98,86800.0,29.3288,29.3973,29.2539,29.2914,86800.0
2008-09-05 13:05:00,47.0,47.29,46.95,47.17,79400.0,29.3038,29.4846,29.2726,29.4098,79400.0
2008-09-05 13:10:00,47.18,47.32,47.09,47.32,59000.0,29.416,29.5033,29.3599,29.5033,59000.0
2008-09-05 13:15:00,47.32,47.36,47.14,47.18,59100.0,29.5033,29.5283,29.3911,29.416,59100.0
2008-09-05 13:20:00,47.16,47.22,47.05,47.05,40700.0,29.4036,29.441,29.335,29.335,40700.0
2008-09-05 13:25:00,47.06,47.07,46.8,46.9,62300.0,29.3412,29.3475,29.1791,29.2415,62300.0
2008-09-05 13:30:00,46.91,47.13,46.83,47.08,107800.0,29.2477,29.3849,29.1978,29.3537,107800.0
2008-09-05 13:35:00,47.09,47.11,46.58,46.58,99100.0,29.3599,29.3724,29.042,29.042,99100.0
2008-09-05 13:40:00,46.58,46.86,46.58,46.75,63100.0,29.042,29.2165,29.042,29.148,63100.0
2008-09-05 13:45:00,46.76,46.79,46.68,46.73,38100.0,29.1542,29.1729,29.1043,29.1355,38100.0
2008-09-05 13:50:00,46.69,46.85,46.62,46.72,32900.0,29.1105,29.2103,29.0669,29.1292,32900.0
2008-09-05 13:55:00,46.71,46.84,46.65,46.8,40900.0,29.123,29.2041,29.0856,29.1791,40900.0
2008-09-05 14:00:00,46.79,46.83,46.65,46.79,66300.0,29.1729,29.1978,29.0856,29.1729,66300.0
2008-09-05 14:05:00,46.8,47.06,46.77,47.05,64300.0,29.1791,29.3412,29.1604,29.335,64300.0
2008-09-05 14:10:00,47.05,47.3,47.04,47.25,76000.0,29.335,29.4909,29.3288,29.4597,76000.0
2008-09-05 14:15:00,47.26,47.32,47.15,47.32,95300.0,29.4659,29.5033,29.3973,29.5033,95300.0
2008-09-05 14:20:00,47.34,47.65,47.32,47.62,146400.0,29.5158,29.7091,29.5033,29.6904,146400.0
2008-09-05 14:25:00,47.62,47.86,47.57,47.86,125100.0,29.6904,29.84,29.6592,29.84,125100.0
2008-09-05 14:30:00,47.84,47.88,47.65,47.74,167200.0,29.8275,29.8525,29.7091,29.7652,167200.0
2008-09-05 14:35:00,47.75,47.86,47.52,47.56,157300.0,29.7714,29.84,29.628,29.653,157300.0
2008-09-05 14:40:00,47.58,48.0,47.5,48.0,62900.0,29.6654,29.9273,29.6156,29.9273,62900.0
2008-09-05 14:45:00,48.0,48.24,47.81,48.2,207100.0,29.9273,30.0769,29.8088,30.052,207100.0
2008-09-05 14:50:00,48.19,48.27,48.07,48.24,121600.0,30.0458,30.0956,29.971,30.0769,121600.0
2008-09-05 14:55:00,48.24,48.78,48.23,48.71,253900.0,30.0769,30.4136,30.0707,30.37,253900.0
2008-09-05 15:00:00,48.7,48.72,48.42,48.51,154300.0,30.3637,30.3762,30.1892,30.2453,154300.0
2008-09-05 15:05:00,48.51,48.54,48.27,48.36,148800.0,30.2453,30.264,30.0956,30.1518,148800.0
2008-09-05 15:10:00,48.36,48.43,48.19,48.29,142100.0,30.1518,30.1954,30.0458,30.1081,142100.0
2008-09-05 15:15:00,48.3,48.5,48.25,48.47,127000.0,30.1144,30.2391,30.0832,30.2203,127000.0
2008-09-05 15:20:00,48.49,48.49,48.18,48.27,154900.0,30.2328,30.2328,30.0395,30.0956,154900.0
2008-09-05 15:25:00,48.23,48.36,48.2,48.34,111800.0,30.0707,30.1518,30.052,30.1393,111800.0
2008-09-05 15:30:00,48.34,48.4,48.16,48.3,123000.0,30.1393,30.1767,30.0271,30.1144,123000.0
2008-09-05 15:35:00,48.3,48.44,48.24,48.43,115400.0,30.1144,30.2016,30.0769,30.1954,115400.0
2008-09-05 15:40:00,48.43,48.6,48.28,48.58,162200.0,30.1954,30.3014,30.1019,30.2889,162200.0
2008-09-05 15:45:00,48.59,48.72,48.4,48.7,207700.0,30.2952,30.3762,30.1767,30.3637,207700.0
2008-09-05 15:50:00,48.71,48.85,48.61,48.75,195400.0,30.37,30.4573,30.3076,30.3949,195400.0
2008-09-05 15:55:00,48.75,48.78,48.45,48.48,239600.0,30.3949,30.4136,30.2079,30.2266,239600.0
2008-09-08 09:30:00,49.65,49.8,49.07,49.4,149300.0,30.9561,31.0496,30.5944,30.8002,149300.0
2008-09-08 09:35:00,49.41,49.47,48.86,48.96,170200.0,30.8064,30.8438,30.4635,30.5259,170200.0
2008-09-08 09:40:00,49.0,49.25,48.37,48.44,150500.0,30.5508,30.7067,30.158,30.2016,150500.0
2008-09-08 09:45:00,48.47,48.53,48.32,48.39,144300.0,30.2203,30.2578,30.1268,30.1705,144300.0
2008-09-08 09:50:00,48.37,48.47,47.82,48.08,175800.0,30.158,30.2203,29.8151,29.9772,175800.0
2008-09-08 09:55:00,48.09,48.75,48.02,48.52,177600.0,29.9834,30.3949,29.9398,30.2515,177600.0
2008-09-08 10:00:00,48.47,48.64,48.45,48.56,145300.0,30.2203,30.3263,30.2079,30.2765,145300.0
2008-09-08 10:05:00,48.56,48.7,48.42,48.49,135800.0,30.2765,30.3637,30.1892,30.2328,135800.0
2008-09-08 10:10:00,48.51,48.58,48.3,48.54,160000.0,30.2453,30.2889,30.1144,30.264,160000.0
2008-09-08 10:15:00,48.54,48.55,48.12,48.12,154700.0,30.264,30.2702,30.0021,30.0021,154700.0
2008-09-08 10:20:00,48.14,48.17,47.84,48.1,128400.0,30.0146,30.0333,29.8275,29.9897,128400.0
2008-09-08 10:25:00,48.11,48.3,48.0,48.27,126400.0,29.9959,30.1144,29.9273,30.0956,126400.0
2008-09-08 10:30:00,48.23,48.45,48.07,48.07,188800.0,30.0707,30.2079,29.971,29.971,188800.0
2008-09-08 10:35:00,48.01,48.2,47.8,48.15,221600.0,29.9335,30.052,29.8026,30.0208,221600.0
2008-09-08 10:40:00,48.14,48.4,48.13,48.18,112000.0,30.0146,30.1767,30.0084,30.0395,112000.0
2008-09-08 10:45:00,48.19,48.39,48.1,48.34,96800.0,30.0458,30.1705,29.9897,30.1393,96800.0
2008-09-08 10:50:00,48.35,48.39,47.96,48.01,138400.0,30.1455,30.1705,29.9024,29.9335,138400.0
2008-09-08 10:55:00,48.01,48.16,47.8,47.81,93700.0,29.9335,30.0271,29.8026,29.8088,93700.0
2008-09-08 11:00:00,47.83,47.83,47.34,47.38,147900.0,29.8213,29.8213,29.5158,29.5407,147900.0
2008-09-08 11:05:00,47.39,47.76,47.25,47.49,137800.0,29.547,29.7777,29.4597,29.6093,137800.0
2008-09-08 11:10:00,47.5,47.9,47.46,47.85,187800.0,29.6156,29.865,29.5906,29.8338,187800.0
2008-09-08 11:15:00,47.83,47.85,47.35,47.43,139100.0,29.8213,29.8338,29.522,29.5719,139100.0
2008-09-08 11:20:00,47.43,47.43,47.15,47.18,106100.0,29.5719,29.5719,29.3973,29.416,106100.0
2008-09-08 11:25:00,47.17,47.35,46.9,46.98,142600.0,29.4098,29.522,29.2415,29.2914,142600.0
2008-09-08 11:30:00,47.0,47.33,47.0,47.07,151300.0,29.3038,29.5096,29.3038,29.3475,151300.0
2008-09-08 11:35:00,47.07,47.18,46.7,46.73,93000.0,29.3475,29.416,29.1168,29.1355,93000.0
2008-09-08 11:40:00,46.72,46.9,46.56,46.72,144700.0,29.1292,29.2415,29.0295,29.1292,144700.0
2008-09-08 11:45:00,46.74,46.74,46.48,46.53,101900.0,29.1417,29.1417,28.9796,29.0108,101900.0
2008-09-08 11:50:00,46.53,46.69,46.4,46.4,112000.0,29.0108,29.1105,28.9297,28.9297,112000.0
2008-09-08 11:55:00,46.4,46.42,45.96,46.07,161500.0,28.9297,28.9422,28.6554,28.724,161500.0
2008-09-08 12:00:00,46.08,46.36,46.02,46.06,110200.0,28.7302,28.9048,28.6928,28.7177,110200.0
2008-09-08 12:05:00,46.07,46.13,45.89,45.93,110700.0,28.724,28.7614,28.6118,28.6367,110700.0
2008-09-08 12:10:00,45.93,45.97,45.78,45.82,113100.0,28.6367,28.6616,28.5432,28.5681,113100.0
2008-09-08 12:15:00,45.83,45.96,45.79,45.94,92800.0,28.5743,28.6554,28.5494,28.6429,92800.0
2008-09-08 12:20:00,45.96,46.19,45.94,46.07,67200.0,28.6554,28.7988,28.6429,28.724,67200.0
2008-09-08 12:25:00,46.05,46.49,46.02,46.45,89300.0,28.7115,28.9858,28.6928,28.9609,89300.0
2008-09-08 12:30:00,46.45,46.7,46.41,46.61,82400.0,28.9609,29.1168,28.936,29.0607,82400.0
2008-09-08 12:35:00,46.61,46.72,46.43,46.59,74500.0,29.0607,29.1292,28.9484,29.0482,74500.0
2008-09-08 12:40:00,46.59,46.89,46.57,46.84,107000.0,29.0482,29.2352,29.0357,29.2041,107000.0
2008-09-08 12:45:00,46.8,46.81,46.61,46.62,59700.0,29.1791,29.1854,29.0607,29.0669,59700.0
2008-09-08 12:50:00,46.62,46.62,46.18,46.27,100400.0,29.0669,29.0669,28.7926,28.8487,100400.0
2008-09-08 12:55:00,46.29,46.5,46.28,46.45,71400.0,28.8611,28.9921,28.8549,28.9609,71400.0
2008-09-08 13:00:00,46.46,46.66,46.43,46.63,48200.0,28.9671,29.0918,28.9484,29.0731,48200.0
2008-09-08 13:05:00,46.61,46.62,46.2,46.23,75100.0,29.0607,29.0669,28.805,28.8237,75100.0
2008-09-08 13:10:00,46.22,46.35,46.18,46.27,79900.0,28.8175,28.8986,28.7926,28.8487,79900.0
2008-09-08 13:15:00,46.29,46.39,46.13,46.37,65100.0,28.8611,28.9235,28.7614,28.911,65100.0
2008-09-08 13:20:00,46.39,46.49,46.32,46.41,92500.0,28.9235,28.9858,28.8799,28.936,92500.0
2008-09-08 13:25:00,46.4,46.44,46.33,46.35,48300.0,28.9297,28.9547,28.8861,28.8986,48300.0
2008-09-08 13:30:00,46.34,46.37,46.21,46.25,57100.0,28.8923,28.911,28.8113,28.8362,57100.0
2008-09-08 13:35:00,46.23,46.29,46.02,46.08,64300.0,28.8237,28.8611,28.6928,28.7302,64300.0
2008-09-08 13:40:00,46.08,46.21,46.01,46.09,76900.0,28.7302,28.8113,28.6866,28.7364,76900.0
2008-09-08 13:45:00,46.1,46.14,46.01,46.01,55700.0,28.7427,28.7676,28.6866,28.6866,55700.0
2008-09-08 13:50:00,46.01,46.02,45.77,45.87,66700.0,28.6866,28.6928,28.5369,28.5993,66700.0
2008-09-08 13:55:00,45.89,46.03,45.76,45.82,55900.0,28.6118,28.699,28.5307,28.5681,55900.0
2008-09-08 14:00:00,45.8,46.1,45.75,45.97,95300.0,28.5556,28.7427,28.5245,28.6616,95300.0
2008-09-08 14:05:00,45.96,46.03,45.83,45.98,56000.0,28.6554,28.699,28.5743,28.6679,56000.0
2008-09-08 14:10:00,45.99,46.44,45.99,46.44,123000.0,28.6741,28.9547,28.6741,28.9547,123000.0
2008-09-08 14:15:00,46.44,46.44,46.07,46.08,61000.0,28.9547,28.9547,28.724,28.7302,61000.0
2008-09-08 14:20:00,46.08,46.38,46.0,46.34,80000.0,28.7302,28.9173,28.6803,28.8923,80000.0
2008-09-08 14:25:00,46.33,46.6,46.31,46.54,119100.0,28.8861,29.0544,28.8736,29.017,119100.0
2008-09-08 14:30:00,46.55,46.7,46.5,46.63,103500.0,29.0233,29.1168,28.9921,29.0731,103500.0
2008-09-08 14:35:00,46.62,47.02,46.62,47.01,147800.0,29.0669,29.3163,29.0669,29.3101,147800.0
2008-09-08 14:40:00,46.99,47.2,46.85,47.16,151800.0,29.2976,29.4285,29.2103,29.4036,151800.0
2008-09-08 14:45:00,47.16,47.16,46.61,46.64,84800.0,29.4036,29.4036,29.0607,29.0794,84800.0
2008-09-08 14:50:00,46.65,46.9,46.65,46.89,125500.0,29.0856,29.2415,29.0856,29.2352,125500.0
2008-09-08 14:55:00,46.9,46.91,46.53,46.68,113200.0,29.2415,29.2477,29.0108,29.1043,113200.0
2008-09-08 15:00:00,46.68,46.79,46.62,46.66,101200.0,29.1043,29.1729,29.0669,29.0918,101200.0
2008-09-08 15:05:00,46.66,46.7,46.35,46.39,141100.0,29.0918,29.1168,28.8986,28.9235,141100.0
2008-09-08 15:10:00,46.38,46.59,46.3,46.53,125400.0,28.9173,29.0482,28.8674,29.0108,125400.0
2008-09-08 15:15:00,46.52,46.58,46.35,46.41,82500.0,29.0045,29.042,28.8986,28.936,82500.0
2008-09-08 15:20:00,46.44,46.65,46.42,46.58,104000.0,28.9547,29.0856,28.9422,29.042,104000.0
2008-09-08 15:25:00,46.59,46.6,46.43,46.47,108100.0,29.0482,29.0544,28.9484,28.9734,108100.0
2008-09-08 15:30:00,46.48,46.85,46.45,46.84,234800.0,28.9796,29.2103,28.9609,29.2041,234800.0
2008-09-08 15:35:00,46.84,47.07,46.77,46.93,242600.0,29.2041,29.3475,29.1604,29.2602,242600.0
2008-09-08 15:40:00,46.94,47.12,46.76,46.85,198800.0,29.2664,29.3786,29.1542,29.2103,198800.0
2008-09-08 15:45:00,46.85,46.93,46.7,46.71,205800.0,29.2103,29.2602,29.1168,29.123,205800.0
2008-09-08 15:50:00,46.71,46.71,46.49,46.5,246500.0,29.123,29.123,28.9858,28.9921,246500.0
2008-09-08 15:55:00,46.5,46.69,46.48,46.68,263300.0,28.9921,29.1105,28.9796,29.1043,263300.0
2008-09-09 09:30:00,46.25,46.5,45.16,45.35,301000.0,28.8362,28.9921,28.1566,28.2751,301000.0
2008-09-09 09:35:00,45.36,45.4,44.6,44.63,277000.0,28.2813,28.3062,27.8075,27.8262,277000.0
2008-09-09 09:40:00,44.68,44.7,44.4,44.45,372100.0,27.8573,27.8698,27.6828,27.7139,372100.0
2008-09-09 09:45:00,44.44,44.55,44.27,44.31,379200.0,27.7077,27.7763,27.6017,27.6266,379200.0
2008-09-09 09:50:00,44.33,44.49,44.06,44.32,228600.0,27.6391,27.7389,27.4708,27.6329,228600.0
2008-09-09 09:55:00,44.32,44.45,44.11,44.16,192200.0,27.6329,27.7139,27.5019,27.5331,192200.0
2008-09-09 10:00:00,44.18,44.25,43.84,43.84,269600.0,27.5456,27.5892,27.3336,27.3336,269600.0
2008-09-09 10:05:00,43.85,44.16,43.84,43.9,458800.0,27.3398,27.5331,27.3336,27.371,458800.0
2008-09-09 10:10:00,43.9,43.91,43.46,43.48,338600.0,27.371,27.3773,27.0967,27.1092,338600.0
2008-09-09 10:15:00,43.49,43.56,43.22,43.34,279900.0,27.1154,27.159,26.947,27.0219,279900.0
2008-09-09 10:20:00,43.32,43.44,43.15,43.33,254700.0,27.0094,27.0842,26.9034,27.0156,254700.0
2008-09-09 10:25:00,43.35,43.35,43.07,43.26,163900.0,27.0281,27.0281,26.8535,26.972,163900.0
2008-09-09 10:30:00,43.26,43.5,42.87,43.02,250000.0,26.972,27.1216,26.7288,26.8223,250000.0
2008-09-09 10:35:00,43.05,43.23,42.84,43.04,185200.0,26.8411,26.9533,26.7101,26.8348,185200.0
2008-09-09 10:40:00,43.04,43.05,42.68,42.72,176800.0,26.8348,26.8411,26.6104,26.6353,176800.0
2008-09-09 10:45:00,42.71,42.71,42.31,42.39,261400.0,26.6291,26.6291,26.3797,26.4296,261400.0
2008-09-09 10:50:00,42.4,43.2,42.39,43.2,312000.0,26.4358,26.9346,26.4296,26.9346,312000.0
2008-09-09 10:55:00,43.23,43.27,42.98,43.0,185600.0,26.9533,26.9782,26.7974,26.8099,185600.0
2008-09-09 11:00:00,43.0,43.01,42.74,42.95,136900.0,26.8099,26.8161,26.6478,26.7787,136900.0
2008-09-09 11:05:00,42.94,43.2,42.88,43.01,136500.0,26.7725,26.9346,26.7351,26.8161,136500.0
2008-09-09 11:10:00,43.0,43.23,42.87,43.22,210200.0,26.8099,26.9533,26.7288,26.947,210200.0
2008-09-09 11:15:00,43.22,43.84,43.11,43.84,185000.0,26.947,27.3336,26.8785,27.3336,185000.0
2008-09-09 11:20:00,43.84,43.99,43.6,43.95,183700.0,27.3336,27.4271,27.184,27.4022,183700.0
2008-09-09 11:25:00,43.93,44.0,43.54,43.68,194400.0,27.3897,27.4334,27.1466,27.2338,194400.0
2008-09-09 11:30:00,43.67,43.67,43.24,43.28,121500.0,27.2276,27.2276,26.9595,26.9845,121500.0
2008-09-09 11:35:00,43.27,43.42,43.13,43.42,97900.0,26.9782,27.0717,26.8909,27.0717,97900.0
2008-09-09 11:40:00,43.42,43.47,43.28,43.44,88300.0,27.0717,27.1029,26.9845,27.0842,88300.0
2008-09-09 11:45:00,43.45,43.5,42.91,42.98,110400.0,27.0904,27.1216,26.7538,26.7974,110400.0
2008-09-09 11:50:00,42.97,42.99,42.79,42.93,140800.0,26.7912,26.8036,26.6789,26.7662,140800.0
2008-09-09 11:55:00,42.93,43.29,42.93,43.29,125700.0,26.7662,26.9907,26.7662,26.9907,125700.0
2008-09-09 12:00:00,43.29,43.8,43.25,43.73,205300.0,26.9907,27.3087,26.9658,27.265,205300.0
2008-09-09 12:05:00,43.71,43.76,43.21,43.51,228500.0,27.2526,27.2837,26.9408,27.1279,228500.0
2008-09-09 12:10:00,43.51,43.87,43.48,43.67,128500.0,27.1279,27.3523,27.1092,27.2276,128500.0
2008-09-09 12:15:00,43.66,43.79,43.53,43.55,112800.0,27.2214,27.3024,27.1403,27.1528,112800.0
2008-09-09 12:20:00,43.55,43.75,43.54,43.56,121100.0,27.1528,27.2775,27.1466,27.159,121100.0
2008-09-09 12:25:00,43.57,43.69,43.45,43.59,81000.0,27.1653,27.2401,27.0904,27.1777,81000.0
2008-09-09 12:30:00,43.56,44.05,43.55,44.0,129500.0,27.159,27.4645,27.1528,27.4334,129500.0
2008-09-09 12:35:00,44.03,44.34,43.91,44.29,122900.0,27.4521,27.6454,27.3773,27.6142,122900.0
2008-09-09 12:40:00,44.29,44.31,44.01,44.21,136200.0,27.6142,27.6266,27.4396,27.5643,136200.0
2008-09-09 12:45:00,44.22,44.36,44.21,44.28,84800.0,27.5705,27.6578,27.5643,27.6079,84800.0
2008-09-09 12:50:00,44.28,44.3,44.07,44.14,72700.0,27.6079,27.6204,27.477,27.5207,72700.0
2008-09-09 12:55:00,44.16,44.28,43.87,43.91,63900.0,27.5331,27.6079,27.3523,27.3773,63900.0
2008-09-09 13:00:00,43.88,44.16,43.72,44.16,70000.0,27.3585,27.5331,27.2588,27.5331,70000.0
2008-09-09 13:05:00,44.15,44.28,44.03,44.15,77900.0,27.5269,27.6079,27.4521,27.5269,77900.0
2008-09-09 13:10:00,44.17,44.32,43.99,44.2,105900.0,27.5394,27.6329,27.4271,27.5581,105900.0
2008-09-09 13:15:00,44.25,44.46,44.17,44.46,85500.0,27.5892,27.7202,27.5394,27.7202,85500.0
2008-09-09 13:20:00,44.44,44.73,44.43,44.48,132000.0,27.7077,27.8885,27.7015,27.7326,132000.0
2008-09-09 13:25:00,44.46,44.51,44.08,44.24,58100.0,27.7202,27.7513,27.4832,27.583,58100.0
2008-09-09 13:30:00,44.24,44.26,43.94,44.12,107100.0,27.583,27.5955,27.396,27.5082,107100.0
2008-09-09 13:35:00,44.14,44.14,43.78,43.91,68800.0,27.5207,27.5207,27.2962,27.3773,68800.0
2008-09-09 13:40:00,43.9,43.9,43.68,43.75,66100.0,27.371,27.371,27.2338,27.2775,66100.0
2008-09-09 13:45:00,43.76,43.78,43.26,43.29,91100.0,27.2837,27.2962,26.972,26.9907,91100.0
2008-09-09 13:50:00,43.28,43.4,43.22,43.36,63900.0,26.9845,27.0593,26.947,27.0343,63900.0
2008-09-09 13:55:00,43.35,43.46,43.24,43.32,86700.0,27.0281,27.0967,26.9595,27.0094,86700.0
2008-09-09 14:00:00,43.31,43.58,43.28,43.47,86000.0,27.0032,27.1715,26.9845,27.1029,86000.0
2008-09-09 14:05:00,43.5,43.5,43.14,43.24,81700.0,27.1216,27.1216,26.8972,26.9595,81700.0
2008-09-09 14:10:00,43.24,43.3,43.07,43.12,70800.0,26.9595,26.9969,26.8535,26.8847,70800.0
2008-09-09 14:15:00,43.15,43.26,43.01,43.1,82500.0,26.9034,26.972,26.8161,26.8722,82500.0
2008-09-09 14:20:00,43.1,43.16,42.94,42.99,88700.0,26.8722,26.9096,26.7725,26.8036,88700.0
2008-09-09 14:25:00,42.97,42.99,42.62,42.7,107600.0,26.7912,26.8036,26.573,26.6228,107600.0
2008-09-09 14:30:00,42.7,42.87,42.6,42.72,107600.0,26.6228,26.7288,26.5605,26.6353,107600.0
2008-09-09 14:35:00,42.71,42.77,42.48,42.52,115700.0,26.6291,26.6665,26.4857,26.5106,115700.0
2008-09-09 14:40:00,42.53,42.53,42.3,42.51,137900.0,26.5168,26.5168,26.3734,26.5044,137900.0
2008-09-09 14:45:00,42.52,42.81,42.35,42.76,160600.0,26.5106,26.6914,26.4046,26.6602,160600.0
2008-09-09 14:50:00,42.79,42.88,42.61,42.62,161300.0,26.6789,26.7351,26.5667,26.573,161300.0
2008-09-09 14:55:00,42.62,43.5,42.3,42.31,126300.0,26.573,27.1216,26.3734,26.3797,126300.0
2008-09-09 15:00:00,42.32,42.52,42.23,42.23,146200.0,26.3859,26.5106,26.3298,26.3298,146200.0
2008-09-09 15:05:00,42.22,42.22,42.02,42.08,161700.0,26.3236,26.3236,26.1989,26.2363,161700.0
2008-09-09 15:10:00,42.07,42.22,42.0,42.06,150200.0,26.23,26.3236,26.1864,26.2238,150200.0
2008-09-09 15:15:00,42.05,42.43,42.0,42.12,239500.0,26.2176,26.4545,26.1864,26.2612,239500.0
2008-09-09 15:20:00,42.11,42.5,42.04,42.07,139300.0,26.255,26.4981,26.2113,26.23,139300.0
2008-09-09 15:25:00,42.08,42.35,42.04,42.24,140100.0,26.2363,26.4046,26.2113,26.336,140100.0
2008-09-09 15:30:00,42.24,42.62,42.21,42.61,233400.0,26.336,26.573,26.3173,26.5667,233400.0
2008-09-09 15:35:00,42.62,42.62,42.29,42.46,224800.0,26.573,26.573,26.3672,26.4732,224800.0
2008-09-09 15:40:00,42.46,42.46,42.0,42.02,238500.0,26.4732,26.4732,26.1864,26.1989,238500.0
2008-09-09 15:45:00,42.04,42.1,41.85,41.9,317700.0,26.2113,26.2487,26.0929,26.124,317700.0
2008-09-09 15:50:00,41.9,41.95,41.8,41.86,296400.0,26.124,26.1552,26.0617,26.0991,296400.0
2008-09-09 15:55:00,41.86,42.22,41.8,42.18,534100.0,26.0991,26.3236,26.0617,26.2986,534100.0
2008-09-10 09:30:00,43.45,43.8,43.32,43.51,272300.0,27.0904,27.3087,27.0094,27.1279,272300.0
2008-09-10 09:35:00,43.5,43.86,43.24,43.59,306600.0,27.1216,27.3461,26.9595,27.1777,306600.0
2008-09-10 09:40:00,43.61,44.26,43.48,43.87,294700.0,27.1902,27.5955,27.1092,27.3523,294700.0
2008-09-10 09:45:00,43.88,44.42,43.82,44.37,228500.0,27.3585,27.6952,27.3211,27.6641,228500.0
2008-09-10 09:50:00,44.36,44.76,44.29,44.69,244700.0,27.6578,27.9072,27.6142,27.8636,244700.0
2008-09-10 09:55:00,44.68,45.22,44.47,44.64,312300.0,27.8573,28.194,27.7264,27.8324,312300.0
2008-09-10 10:00:00,44.6,44.92,44.56,44.76,187000.0,27.8075,28.007,27.7825,27.9072,187000.0
2008-09-10 10:05:00,44.78,44.98,44.45,44.79,247000.0,27.9197,28.0444,27.7139,27.9259,247000.0
2008-09-10 10:10:00,44.79,44.8,44.32,44.36,195500.0,27.9259,27.9322,27.6329,27.6578,195500.0
2008-09-10 10:15:00,44.35,44.51,43.99,44.5,199600.0,27.6516,27.7513,27.4271,27.7451,199600.0
2008-09-10 10:20:00,44.52,44.8,44.16,44.18,155800.0,27.7576,27.9322,27.5331,27.5456,155800.0
2008-09-10 10:25:00,44.19,44.45,44.1,44.2,172000.0,27.5518,27.7139,27.4957,27.5581,172000.0
2008-09-10 10:30:00,44.2,44.46,44.07,44.46,150700.0,27.5581,27.7202,27.477,27.7202,150700.0
2008-09-10 10:35:00,44.46,44.8,44.3,44.47,245400.0,27.7202,27.9322,27.6204,27.7264,245400.0
2008-09-10 10:40:00,44.47,44.5,44.3,44.3,155900.0,27.7264,27.7451,27.6204,27.6204,155900.0
2008-09-10 10:45:00,44.3,44.3,43.85,43.96,193900.0,27.6204,27.6204,27.3398,27.4084,193900.0
2008-09-10 10:50:00,43.95,44.05,43.69,43.73,171600.0,27.4022,27.4645,27.2401,27.265,171600.0
2008-09-10 10:55:00,43.68,43.76,43.4,43.67,160000.0,27.2338,27.2837,27.0593,27.2276,160000.0
2008-09-10 11:00:00,43.65,43.65,43.2,43.39,175500.0,27.2151,27.2151,26.9346,27.053,175500.0
2008-09-10 11:05:00,43.4,43.58,43.26,43.44,164300.0,27.0593,27.1715,26.972,27.0842,164300.0
2008-09-10 11:10:00,43.45,43.48,43.15,43.36,130800.0,27.0904,27.1092,26.9034,27.0343,130800.0
2008-09-10 11:15:00,43.37,43.37,42.96,43.04,92000.0,27.0406,27.0406,26.7849,26.8348,92000.0
2008-09-10 11:20:00,43.03,43.06,42.86,43.0,150700.0,26.8286,26.8473,26.7226,26.8099,150700.0
2008-09-10 11:25:00,42.99,43.16,42.95,43.0,129300.0,26.8036,26.9096,26.7787,26.8099,129300.0
2008-09-10 11:30:00,42.98,43.5,42.87,43.45,167700.0,26.7974,27.1216,26.7288,27.0904,167700.0
2008-09-10 11:35:00,43.45,43.92,43.41,43.75,157400.0,27.0904,27.3835,27.0655,27.2775,157400.0
2008-09-10 11:40:00,43.76,44.11,43.76,43.99,96200.0,27.2837,27.5019,27.2837,27.4271,96200.0
2008-09-10 11:45:00,43.99,44.09,43.77,44.05,117600.0,27.4271,27.4895,27.29,27.4645,117600.0
2008-09-10 11:50:00,44.05,44.19,43.65,43.8,109200.0,27.4645,27.5518,27.2151,27.3087,109200.0
2008-09-10 11:55:00,43.82,44.0,43.7,43.73,109100.0,27.3211,27.4334,27.2463,27.265,109100.0
2008-09-10 12:00:00,43.73,43.87,43.5,43.51,98700.0,27.265,27.3523,27.1216,27.1279,98700.0
2008-09-10 12:05:00,43.51,43.79,43.49,43.66,147300.0,27.1279,27.3024,27.1154,27.2214,147300.0
2008-09-10 12:10:00,43.66,43.7,43.44,43.59,168400.0,27.2214,27.2463,27.0842,27.1777,168400.0
2008-09-10 12:15:00,43.55,43.63,43.35,43.44,132600.0,27.1528,27.2027,27.0281,27.0842,132600.0
2008-09-10 12:20:00,43.46,43.54,43.18,43.2,173300.0,27.0967,27.1466,26.9221,26.9346,173300.0
2008-09-10 12:25:00,43.19,43.34,43.14,43.18,131500.0,26.9283,27.0219,26.8972,26.9221,131500.0
2008-09-10 12:30:00,43.18,43.65,43.15,43.64,181100.0,26.9221,27.2151,26.9034,27.2089,181100.0
2008-09-10 12:35:00,43.65,43.99,43.65,43.99,142700.0,27.2151,27.4271,27.2151,27.4271,142700.0
2008-09-10 12:40:00,43.95,43.99,43.75,43.85,166600.0,27.4022,27.4271,27.2775,27.3398,166600.0
2008-09-10 12:45:00,43.85,44.0,43.7,43.86,117300.0,27.3398,27.4334,27.2463,27.3461,117300.0
2008-09-10 12:50:00,43.87,43.9,43.75,43.84,83700.0,27.3523,27.371,27.2775,27.3336,83700.0
2008-09-10 12:55:00,43.84,43.99,43.63,43.82,81400.0,27.3336,27.4271,27.2027,27.3211,81400.0
2008-09-10 13:00:00,43.82,44.04,43.64,44.02,83400.0,27.3211,27.4583,27.2089,27.4458,83400.0
2008-09-10 13:05:00,43.99,44.08,43.79,43.8,115700.0,27.4271,27.4832,27.3024,27.3087,115700.0
2008-09-10 13:10:00,43.8,43.99,43.8,43.88,61200.0,27.3087,27.4271,27.3087,27.3585,61200.0
2008-09-10 13:15:00,43.88,43.96,43.79,43.95,52000.0,27.3585,27.4084,27.3024,27.4022,52000.0
2008-09-10 13:20:00,43.95,44.09,43.81,43.93,81500.0,27.4022,27.4895,27.3149,27.3897,81500.0
2008-09-10 13:25:00,43.93,44.27,43.93,44.21,88100.0,27.3897,27.6017,27.3897,27.5643,88100.0
2008-09-10 13:30:00,44.21,44.39,44.13,44.39,79800.0,27.5643,27.6765,27.5144,27.6765,79800.0
2008-09-10 13:35:00,44.37,44.65,44.36,44.54,198900.0,27.6641,27.8386,27.6578,27.77,198900.0
2008-09-10 13:40:00,44.55,44.57,44.3,44.42,89800.0,27.7763,27.7888,27.6204,27.6952,89800.0
2008-09-10 13:45:00,44.41,44.43,44.16,44.2,124600.0,27.689,27.7015,27.5331,27.5581,124600.0
2008-09-10 13:50:00,44.19,44.35,44.01,44.35,94800.0,27.5518,27.6516,27.4396,27.6516,94800.0
2008-09-10 13:55:00,44.35,44.5,44.33,44.37,118500.0,27.6516,27.7451,27.6391,27.6641,118500.0
2008-09-10 14:00:00,44.38,44.5,44.0,44.15,85600.0,27.6703,27.7451,27.4334,27.5269,85600.0
2008-09-10 14:05:00,44.13,44.22,44.09,44.14,74800.0,27.5144,27.5705,27.4895,27.5207,74800.0
2008-09-10 14:10:00,44.13,44.35,44.1,44.24,86900.0,27.5144,27.6516,27.4957,27.583,86900.0
2008-09-10 14:15:00,44.24,44.55,44.24,44.49,99900.0,27.583,27.7763,27.583,27.7389,99900.0
2008-09-10 14:20:00,44.49,44.73,44.48,44.7,166600.0,27.7389,27.8885,27.7326,27.8698,166600.0
2008-09-10 14:25:00,44.7,44.73,44.54,44.71,139100.0,27.8698,27.8885,27.77,27.876,139100.0
2008-09-10 14:30:00,44.7,44.9,44.56,44.89,112100.0,27.8698,27.9945,27.7825,27.9883,112100.0
2008-09-10 14:35:00,44.9,44.98,44.81,44.9,112900.0,27.9945,28.0444,27.9384,27.9945,112900.0
2008-09-10 14:40:00,44.9,45.08,44.8,44.9,168100.0,27.9945,28.1067,27.9322,27.9945,168100.0
2008-09-10 14:45:00,44.9,44.97,44.83,44.97,156900.0,27.9945,28.0381,27.9509,28.0381,156900.0
2008-09-10 14:50:00,44.97,45.02,44.7,44.76,143100.0,28.0381,28.0693,27.8698,27.9072,143100.0
2008-09-10 14:55:00,44.76,44.78,44.5,44.61,132800.0,27.9072,27.9197,27.7451,27.8137,132800.0
2008-09-10 15:00:00,44.6,44.84,44.57,44.62,195700.0,27.8075,27.9571,27.7888,27.8199,195700.0
2008-09-10 15:05:00,44.62,44.88,44.62,44.69,215900.0,27.8199,27.982,27.8199,27.8636,215900.0
2008-09-10 15:10:00,44.69,44.74,44.52,44.6,224700.0,27.8636,27.8947,27.7576,27.8075,224700.0
2008-09-10 15:15:00,44.61,45.01,44.61,44.91,216900.0,27.8137,28.0631,27.8137,28.0007,216900.0
2008-09-10 15:20:00,44.89,45.06,44.87,44.98,213700.0,27.9883,28.0943,27.9758,28.0444,213700.0
2008-09-10 15:25:00,45.0,45.07,44.74,44.74,226500.0,28.0569,28.1005,27.8947,27.8947,226500.0
2008-09-10 15:30:00,44.76,44.8,44.5,44.6,316800.0,27.9072,27.9322,27.7451,27.8075,316800.0
2008-09-10 15:35:00,44.6,44.64,44.36,44.37,257700.0,27.8075,27.8324,27.6578,27.6641,257700.0
2008-09-10 15:40:00,44.36,44.74,44.32,44.62,316900.0,27.6578,27.8947,27.6329,27.8199,316900.0
2008-09-10 15:45:00,44.63,44.65,44.39,44.51,347600.0,27.8262,27.8386,27.6765,27.7513,347600.0
2008-09-10 15:50:00,44.51,44.58,44.36,44.4,452000.0,27.7513,27.795,27.6578,27.6828,452000.0
2008-09-10 15:55:00,44.39,44.4,44.12,44.15,466100.0,27.6765,27.6828,27.5082,27.5269,466100.0
2008-09-11 09:30:00,43.25,43.33,42.15,42.47,183100.0,26.9658,27.0156,26.2799,26.4794,183100.0
2008-09-11 09:35:00,42.48,42.54,42.16,42.27,333200.0,26.4857,26.5231,26.2862,26.3547,333200.0
2008-09-11 09:40:00,42.27,42.61,41.8,42.37,437700.0,26.3547,26.5667,26.0617,26.4171,437700.0
2008-09-11 09:45:00,42.37,42.37,41.57,41.58,167200.0,26.4171,26.4171,25.9183,25.9245,167200.0
2008-09-11 09:50:00,41.58,42.16,41.57,41.97,168300.0,25.9245,26.2862,25.9183,26.1677,168300.0
2008-09-11 09:55:00,41.97,42.08,41.59,41.74,167100.0,26.1677,26.2363,25.9308,26.0243,167100.0
2008-09-11 10:00:00,41.74,42.1,41.74,42.03,198600.0,26.0243,26.2487,26.0243,26.2051,198600.0
2008-09-11 10:05:00,42.01,42.4,42.0,42.4,180100.0,26.1926,26.4358,26.1864,26.4358,180100.0
2008-09-11 10:10:00,42.42,42.82,42.29,42.71,257300.0,26.4483,26.6977,26.3672,26.6291,257300.0
2008-09-11 10:15:00,42.71,42.79,42.39,42.48,205100.0,26.6291,26.6789,26.4296,26.4857,205100.0
2008-09-11 10:20:00,42.45,43.1,42.45,43.1,135100.0,26.467,26.8722,26.467,26.8722,135100.0
2008-09-11 10:25:00,43.1,43.42,42.86,42.92,253200.0,26.8722,27.0717,26.7226,26.76,253200.0
2008-09-11 10:30:00,42.9,43.11,42.7,43.11,118300.0,26.7475,26.8785,26.6228,26.8785,118300.0
2008-09-11 10:35:00,43.11,43.32,42.78,43.15,133400.0,26.8785,27.0094,26.6727,26.9034,133400.0
2008-09-11 10:40:00,43.16,43.59,43.15,43.56,151200.0,26.9096,27.1777,26.9034,27.159,151200.0
2008-09-11 10:45:00,43.54,43.9,43.3,43.85,167400.0,27.1466,27.371,26.9969,27.3398,167400.0
2008-09-11 10:50:00,43.85,44.46,43.85,44.18,368500.0,27.3398,27.7202,27.3398,27.5456,368500.0
2008-09-11 10:55:00,44.1,44.16,43.6,43.99,160200.0,27.4957,27.5331,27.184,27.4271,160200.0
2008-09-11 11:00:00,43.98,44.28,43.84,44.22,248200.0,27.4209,27.6079,27.3336,27.5705,248200.0
2008-09-11 11:05:00,44.24,44.26,43.98,44.25,187200.0,27.583,27.5955,27.4209,27.5892,187200.0
2008-09-11 11:10:00,44.21,44.23,43.85,44.18,108800.0,27.5643,27.5768,27.3398,27.5456,108800.0
2008-09-11 11:15:00,44.19,44.31,44.12,44.2,111900.0,27.5518,27.6266,27.5082,27.5581,111900.0
2008-09-11 11:20:00,44.2,44.46,44.02,44.13,172600.0,27.5581,27.7202,27.4458,27.5144,172600.0
2008-09-11 11:25:00,44.14,44.14,43.87,43.99,69600.0,27.5207,27.5207,27.3523,27.4271,69600.0
2008-09-11 11:30:00,43.99,44.88,43.99,44.86,185300.0,27.4271,27.982,27.4271,27.9696,185300.0
2008-09-11 11:35:00,44.86,45.06,44.74,44.96,236800.0,27.9696,28.0943,27.8947,28.0319,236800.0
2008-09-11 11:40:00,44.94,45.24,44.81,45.12,259100.0,28.0194,28.2065,27.9384,28.1317,259100.0
2008-09-11 11:45:00,45.11,45.29,44.84,44.95,218100.0,28.1254,28.2377,27.9571,28.0257,218100.0
2008-09-11 11:50:00,44.95,45.33,44.87,45.2,145000.0,28.0257,28.2626,27.9758,28.1815,145000.0
2008-09-11 11:55:00,45.19,45.5,45.19,45.33,105700.0,28.1753,28.3686,28.1753,28.2626,105700.0
2008-09-11 12:00:00,45.33,45.8,45.32,45.8,168400.0,28.2626,28.5556,28.2564,28.5556,168400.0
2008-09-11 12:05:00,45.78,46.03,45.53,45.85,316900.0,28.5432,28.699,28.3873,28.5868,316900.0
2008-09-11 12:10:00,45.83,45.98,45.17,45.2,197600.0,28.5743,28.6679,28.1628,28.1815,197600.0
2008-09-11 12:15:00,45.18,45.34,45.05,45.2,133200.0,28.1691,28.2688,28.088,28.1815,133200.0
2008-09-11 12:20:00,45.22,45.46,45.13,45.14,135300.0,28.194,28.3437,28.1379,28.1441,135300.0
2008-09-11 12:25:00,45.14,45.18,44.86,44.88,126800.0,28.1441,28.1691,27.9696,27.982,126800.0
2008-09-11 12:30:00,44.88,45.0,44.61,45.0,193000.0,27.982,28.0569,27.8137,28.0569,193000.0
2008-09-11 12:35:00,45.0,45.17,44.75,44.82,195300.0,28.0569,28.1628,27.901,27.9446,195300.0
2008-09-11 12:40:00,44.8,44.8,44.45,44.49,99000.0,27.9322,27.9322,27.7139,27.7389,99000.0
2008-09-11 12:45:00,44.48,44.89,44.45,44.84,78100.0,27.7326,27.9883,27.7139,27.9571,78100.0
2008-09-11 12:50:00,44.84,44.94,44.51,44.64,97500.0,27.9571,28.0194,27.7513,27.8324,97500.0
2008-09-11 12:55:00,44.62,44.78,44.49,44.49,67400.0,27.8199,27.9197,27.7389,27.7389,67400.0
2008-09-11 13:00:00,44.48,44.69,44.47,44.69,53400.0,27.7326,27.8636,27.7264,27.8636,53400.0
2008-09-11 13:05:00,44.7,44.76,44.41,44.46,88300.0,27.8698,27.9072,27.689,27.7202,88300.0
2008-09-11 13:10:00,44.45,44.5,44.29,44.29,53300.0,27.7139,27.7451,27.6142,27.6142,53300.0
2008-09-11 13:15:00,44.28,44.28,44.0,44.11,127300.0,27.6079,27.6079,27.4334,27.5019,127300.0
2008-09-11 13:20:00,44.09,44.25,43.9,43.9,77700.0,27.4895,27.5892,27.371,27.371,77700.0
2008-09-11 13:25:00,43.9,44.07,43.76,44.03,108100.0,27.371,27.477,27.2837,27.4521,108100.0
2008-09-11 13:30:00,44.08,44.25,44.05,44.12,102900.0,27.4832,27.5892,27.4645,27.5082,102900.0
2008-09-11 13:35:00,44.11,44.33,44.05,44.24,174700.0,27.5019,27.6391,27.4645,27.583,174700.0
2008-09-11 13:40:00,44.24,44.72,44.23,44.6,202400.0,27.583,27.8823,27.5768,27.8075,202400.0
2008-09-11 13:45:00,44.6,44.6,44.32,44.59,85100.0,27.8075,27.8075,27.6329,27.8012,85100.0
2008-09-11 13:50:00,44.59,44.96,44.59,44.78,120400.0,27.8012,28.0319,27.8012,27.9197,120400.0
2008-09-11 13:55:00,44.79,44.94,44.58,44.75,203400.0,27.9259,28.0194,27.795,27.901,203400.0
2008-09-11 14:00:00,44.75,44.75,44.36,44.73,141200.0,27.901,27.901,27.6578,27.8885,141200.0
2008-09-11 14:05:00,44.72,45.0,44.68,44.82,122900.0,27.8823,28.0569,27.8573,27.9446,122900.0
2008-09-11 14:10:00,44.83,44.87,44.59,44.78,64100.0,27.9509,27.9758,27.8012,27.9197,64100.0
2008-09-11 14:15:00,44.75,44.96,44.56,44.94,117700.0,27.901,28.0319,27.7825,28.0194,117700.0
2008-09-11 14:20:00,44.94,45.07,44.82,44.9,173400.0,28.0194,28.1005,27.9446,27.9945,173400.0
2008-09-11 14:25:00,44.92,44.95,44.77,44.83,81300.0,28.007,28.0257,27.9134,27.9509,81300.0
2008-09-11 14:30:00,44.81,44.9,44.7,44.8,115900.0,27.9384,27.9945,27.8698,27.9322,115900.0
2008-09-11 14:35:00,44.79,44.83,44.52,44.52,144600.0,27.9259,27.9509,27.7576,27.7576,144600.0
2008-09-11 14:40:00,44.54,44.59,44.31,44.47,178900.0,27.77,27.8012,27.6266,27.7264,178900.0
2008-09-11 14:45:00,44.47,44.98,44.47,44.85,110500.0,27.7264,28.0444,27.7264,27.9633,110500.0
2008-09-11 14:50:00,44.85,45.01,44.74,45.0,139800.0,27.9633,28.0631,27.8947,28.0569,139800.0
2008-09-11 14:55:00,45.0,45.09,44.58,44.64,196800.0,28.0569,28.113,27.795,27.8324,196800.0
2008-09-11 15:00:00,44.62,44.94,44.54,44.89,118800.0,27.8199,28.0194,27.77,27.9883,118800.0
2008-09-11 15:05:00,44.9,45.05,44.81,44.84,162800.0,27.9945,28.088,27.9384,27.9571,162800.0
2008-09-11 15:10:00,44.86,44.93,44.61,44.63,90300.0,27.9696,28.0132,27.8137,27.8262,90300.0
2008-09-11 15:15:00,44.62,44.76,44.41,44.46,151400.0,27.8199,27.9072,27.689,27.7202,151400.0
2008-09-11 15:20:00,44.45,44.56,44.25,44.48,211600.0,27.7139,27.7825,27.5892,27.7326,211600.0
2008-09-11 15:25:00,44.47,44.55,44.11,44.25,143800.0,27.7264,27.7763,27.5019,27.5892,143800.0
2008-09-11 15:30:00,44.25,44.49,44.01,44.41,165900.0,27.5892,27.7389,27.4396,27.689,165900.0
2008-09-11 15:35:00,44.4,44.6,44.27,44.6,192400.0,27.6828,27.8075,27.6017,27.8075,192400.0
2008-09-11 15:40:00,44.6,44.92,44.36,44.9,280700.0,27.8075,28.007,27.6578,27.9945,280700.0
2008-09-11 15:45:00,44.92,45.1,44.83,44.99,402400.0,28.007,28.1192,27.9509,28.0506,402400.0
2008-09-11 15:50:00,44.99,45.03,44.95,44.99,327100.0,28.0506,28.0756,28.0257,28.0506,327100.0
2008-09-11 15:55:00,44.99,45.32,44.98,45.24,551300.0,28.0506,28.2564,28.0444,28.2065,551300.0
2008-09-12 09:30:00,45.34,45.8,45.02,45.77,206700.0,28.2688,28.5556,28.0693,28.5369,206700.0
2008-09-12 09:35:00,45.75,46.1,45.66,45.99,356200.0,28.5245,28.7427,28.4684,28.6741,356200.0
2008-09-12 09:40:00,45.99,46.22,45.78,45.94,347300.0,28.6741,28.8175,28.5432,28.6429,347300.0
2008-09-12 09:45:00,45.95,46.0,45.4,45.48,336900.0,28.6492,28.6803,28.3062,28.3561,336900.0
2008-09-12 09:50:00,45.47,45.95,45.31,45.75,173400.0,28.3499,28.6492,28.2501,28.5245,173400.0
2008-09-12 09:55:00,45.74,46.1,45.53,45.62,176600.0,28.5182,28.7427,28.3873,28.4434,176600.0
2008-09-12 10:00:00,45.62,46.06,45.5,45.99,104400.0,28.4434,28.7177,28.3686,28.6741,104400.0
2008-09-12 10:05:00,46.0,46.25,45.71,46.2,115800.0,28.6803,28.8362,28.4995,28.805,115800.0
2008-09-12 10:10:00,46.17,46.24,46.0,46.19,81100.0,28.7863,28.83,28.6803,28.7988,81100.0
2008-09-12 10:15:00,46.19,47.02,46.15,47.02,248000.0,28.7988,29.3163,28.7739,29.3163,248000.0
2008-09-12 10:20:00,47.0,47.5,47.0,47.47,253300.0,29.3038,29.6156,29.3038,29.5969,253300.0
2008-09-12 10:25:00,47.47,47.8,47.32,47.74,279200.0,29.5969,29.8026,29.5033,29.7652,279200.0
2008-09-12 10:30:00,47.74,47.91,47.33,47.43,307800.0,29.7652,29.8712,29.5096,29.5719,307800.0
2008-09-12 10:35:00,47.41,47.83,47.34,47.79,182400.0,29.5595,29.8213,29.5158,29.7964,182400.0
2008-09-12 10:40:00,47.83,48.24,47.74,48.09,217800.0,29.8213,30.0769,29.7652,29.9834,217800.0
2008-09-12 10:45:00,48.07,48.12,47.81,47.96,202800.0,29.971,30.0021,29.8088,29.9024,202800.0
2008-09-12 10:50:00,47.96,48.06,47.94,48.05,149100.0,29.9024,29.9647,29.8899,29.9585,149100.0
2008-09-12 10:55:00,48.04,48.15,47.98,48.09,86000.0,29.9522,30.0208,29.9148,29.9834,86000.0
2008-09-12 11:00:00,48.09,48.3,48.0,48.01,91700.0,29.9834,30.1144,29.9273,29.9335,91700.0
2008-09-12 11:05:00,48.0,48.1,47.74,48.09,135800.0,29.9273,29.9897,29.7652,29.9834,135800.0
2008-09-12 11:10:00,48.06,48.31,48.04,48.28,94100.0,29.9647,30.1206,29.9522,30.1019,94100.0
2008-09-12 11:15:00,48.29,48.59,48.1,48.37,123500.0,30.1081,30.2952,29.9897,30.158,123500.0
2008-09-12 11:20:00,48.37,48.56,48.26,48.48,123800.0,30.158,30.2765,30.0894,30.2266,123800.0
2008-09-12 11:25:00,48.52,48.69,48.45,48.49,96300.0,30.2515,30.3575,30.2079,30.2328,96300.0
2008-09-12 11:30:00,48.5,48.84,48.43,48.82,165900.0,30.2391,30.451,30.1954,30.4386,165900.0
2008-09-12 11:35:00,48.82,48.83,47.65,48.22,176400.0,30.4386,30.4448,29.7091,30.0645,176400.0
2008-09-12 11:40:00,48.23,48.31,47.88,48.27,145400.0,30.0707,30.1206,29.8525,30.0956,145400.0
2008-09-12 11:45:00,48.28,48.56,48.14,48.49,112000.0,30.1019,30.2765,30.0146,30.2328,112000.0
2008-09-12 11:50:00,48.47,48.51,48.21,48.27,120600.0,30.2203,30.2453,30.0582,30.0956,120600.0
2008-09-12 11:55:00,48.27,48.31,47.99,48.2,125300.0,30.0956,30.1206,29.9211,30.052,125300.0
2008-09-12 12:00:00,48.2,48.42,48.18,48.26,92000.0,30.052,30.1892,30.0395,30.0894,92000.0
2008-09-12 12:05:00,48.28,48.36,48.1,48.12,112700.0,30.1019,30.1518,29.9897,30.0021,112700.0
2008-09-12 12:10:00,48.12,48.19,48.0,48.03,94900.0,30.0021,30.0458,29.9273,29.946,94900.0
2008-09-12 12:15:00,48.02,48.45,48.0,48.44,82900.0,29.9398,30.2079,29.9273,30.2016,82900.0
2008-09-12 12:20:00,48.45,48.48,48.06,48.06,45200.0,30.2079,30.2266,29.9647,29.9647,45200.0
2008-09-12 12:25:00,48.07,48.21,47.96,48.03,89300.0,29.971,30.0582,29.9024,29.946,89300.0
2008-09-12 12:30:00,48.05,48.12,47.99,48.02,182300.0,29.9585,30.0021,29.9211,29.9398,182300.0
2008-09-12 12:35:00,48.01,48.13,48.0,48.01,59000.0,29.9335,30.0084,29.9273,29.9335,59000.0
2008-09-12 12:40:00,48.03,48.3,48.01,48.1,47600.0,29.946,30.1144,29.9335,29.9897,47600.0
2008-09-12 12:45:00,48.11,48.14,47.9,48.14,133600.0,29.9959,30.0146,29.865,30.0146,133600.0
2008-09-12 12:50:00,48.14,48.14,47.67,47.75,69300.0,30.0146,30.0146,29.7216,29.7714,69300.0
2008-09-12 12:55:00,47.77,47.87,47.67,47.73,38600.0,29.7839,29.8463,29.7216,29.759,38600.0
2008-09-12 13:00:00,47.72,48.01,47.66,47.92,65800.0,29.7527,29.9335,29.7153,29.8774,65800.0
2008-09-12 13:05:00,47.93,48.0,47.76,47.98,46900.0,29.8837,29.9273,29.7777,29.9148,46900.0
2008-09-12 13:10:00,47.97,48.0,47.8,47.84,68200.0,29.9086,29.9273,29.8026,29.8275,68200.0
2008-09-12 13:15:00,47.85,48.0,47.79,47.86,47100.0,29.8338,29.9273,29.7964,29.84,47100.0
2008-09-12 13:20:00,47.86,47.94,47.75,47.78,67000.0,29.84,29.8899,29.7714,29.7901,67000.0
2008-09-12 13:25:00,47.79,48.03,47.76,47.99,71200.0,29.7964,29.946,29.7777,29.9211,71200.0
2008-09-12 13:30:00,47.99,48.05,47.95,47.95,58500.0,29.9211,29.9585,29.8961,29.8961,58500.0
2008-09-12 13:35:00,47.95,47.96,47.72,47.73,51400.0,29.8961,29.9024,29.7527,29.759,51400.0
2008-09-12 13:40:00,47.73,47.82,47.55,47.64,80800.0,29.759,29.8151,29.6467,29.7029,80800.0
2008-09-12 13:45:00,47.65,47.68,47.48,47.57,45900.0,29.7091,29.7278,29.6031,29.6592,45900.0
2008-09-12 13:50:00,47.58,47.71,47.45,47.62,72900.0,29.6654,29.7465,29.5844,29.6904,72900.0
2008-09-12 13:55:00,47.59,47.71,47.52,47.67,52800.0,29.6717,29.7465,29.628,29.7216,52800.0
2008-09-12 14:00:00,47.66,47.71,47.45,47.49,98500.0,29.7153,29.7465,29.5844,29.6093,98500.0
2008-09-12 14:05:00,47.49,47.6,47.4,47.5,115900.0,29.6093,29.6779,29.5532,29.6156,115900.0
2008-09-12 14:10:00,47.48,47.62,47.44,47.55,53500.0,29.6031,29.6904,29.5782,29.6467,53500.0
2008-09-12 14:15:00,47.56,47.64,47.42,47.52,50000.0,29.653,29.7029,29.5657,29.628,50000.0
2008-09-12 14:20:00,47.53,47.66,47.5,47.64,62800.0,29.6343,29.7153,29.6156,29.7029,62800.0
2008-09-12 14:25:00,47.63,47.69,47.48,47.52,44400.0,29.6966,29.734,29.6031,29.628,44400.0
2008-09-12 14:30:00,47.53,47.59,47.43,47.56,57900.0,29.6343,29.6717,29.5719,29.653,57900.0
2008-09-12 14:35:00,47.56,47.96,47.56,47.96,46400.0,29.653,29.9024,29.653,29.9024,46400.0
2008-09-12 14:40:00,47.94,48.06,47.88,48.01,64500.0,29.8899,29.9647,29.8525,29.9335,64500.0
2008-09-12 14:45:00,48.02,48.2,48.0,48.02,94100.0,29.9398,30.052,29.9273,29.9398,94100.0
2008-09-12 14:50:00,48.03,48.09,47.92,48.09,62800.0,29.946,29.9834,29.8774,29.9834,62800.0
2008-09-12 14:55:00,48.13,48.44,48.1,48.43,94600.0,30.0084,30.2016,29.9897,30.1954,94600.0
2008-09-12 15:00:00,48.44,48.47,48.25,48.3,128500.0,30.2016,30.2203,30.0832,30.1144,128500.0
2008-09-12 15:05:00,48.31,48.5,48.21,48.41,128700.0,30.1206,30.2391,30.0582,30.1829,128700.0
2008-09-12 15:10:00,48.42,48.68,48.4,48.67,101200.0,30.1892,30.3513,30.1767,30.345,101200.0
2008-09-12 15:15:00,48.66,48.81,48.53,48.61,156600.0,30.3388,30.4323,30.2578,30.3076,156600.0
2008-09-12 15:20:00,48.6,48.77,48.59,48.74,270200.0,30.3014,30.4074,30.2952,30.3887,270200.0
2008-09-12 15:25:00,48.73,48.9,48.7,48.9,185500.0,30.3825,30.4884,30.3637,30.4884,185500.0
2008-09-12 15:30:00,48.89,48.89,48.51,48.52,243800.0,30.4822,30.4822,30.2453,30.2515,243800.0
2008-09-12 15:35:00,48.51,48.61,48.28,48.54,285500.0,30.2453,30.3076,30.1019,30.264,285500.0
2008-09-12 15:40:00,48.54,48.83,48.52,48.72,329300.0,30.264,30.4448,30.2515,30.3762,329300.0
2008-09-12 15:45:00,48.71,49.24,48.7,49.15,337500.0,30.37,30.7004,30.3637,30.6443,337500.0
2008-09-12 15:50:00,49.16,49.25,48.93,49.14,523000.0,30.6506,30.7067,30.5071,30.6381,523000.0
2008-09-12 15:55:00,49.14,49.46,49.12,49.39,504800.0,30.6381,30.8376,30.6256,30.794,504800.0
2008-09-15 09:30:00,46.37,46.7,45.57,46.26,43200.0,28.911,29.1168,28.4122,28.8424,43200.0
2008-09-15 09:35:00,46.14,46.14,45.25,45.56,375500.0,28.7676,28.7676,28.2127,28.406,375500.0
2008-09-15 09:40:00,45.53,46.36,45.5,46.2,158600.0,28.3873,28.9048,28.3686,28.805,158600.0
2008-09-15 09:45:00,46.22,46.33,45.86,45.99,264500.0,28.8175,28.8861,28.593,28.6741,264500.0
2008-09-15 09:50:00,45.99,46.15,45.51,45.57,207100.0,28.6741,28.7739,28.3748,28.4122,207100.0
2008-09-15 09:55:00,45.59,45.75,45.09,45.12,155200.0,28.4247,28.5245,28.113,28.1317,155200.0
2008-09-15 10:00:00,45.14,45.68,45.01,45.65,167800.0,28.1441,28.4808,28.0631,28.4621,167800.0
2008-09-15 10:05:00,45.64,46.01,45.13,45.23,133000.0,28.4559,28.6866,28.1379,28.2003,133000.0
2008-09-15 10:10:00,45.2,45.54,45.08,45.45,139200.0,28.1815,28.3935,28.1067,28.3374,139200.0
2008-09-15 10:15:00,45.45,46.24,45.37,46.18,220500.0,28.3374,28.83,28.2875,28.7926,220500.0
2008-09-15 10:20:00,46.19,46.27,46.02,46.21,183600.0,28.7988,28.8487,28.6928,28.8113,183600.0
2008-09-15 10:25:00,46.15,46.56,46.08,46.48,157100.0,28.7739,29.0295,28.7302,28.9796,157100.0
2008-09-15 10:30:00,46.51,46.88,46.26,46.81,177700.0,28.9983,29.229,28.8424,29.1854,177700.0
2008-09-15 10:35:00,46.84,46.85,46.4,46.65,252800.0,29.2041,29.2103,28.9297,29.0856,252800.0
2008-09-15 10:40:00,46.66,46.66,46.06,46.09,172700.0,29.0918,29.0918,28.7177,28.7364,172700.0
2008-09-15 10:45:00,46.1,46.26,45.82,46.15,141800.0,28.7427,28.8424,28.5681,28.7739,141800.0
2008-09-15 10:50:00,46.15,46.95,46.09,46.78,151800.0,28.7739,29.2726,28.7364,29.1667,151800.0
2008-09-15 10:55:00,46.77,47.0,46.6,46.96,180900.0,29.1604,29.3038,29.0544,29.2789,180900.0
2008-09-15 11:00:00,46.96,47.12,46.79,46.98,142100.0,29.2789,29.3786,29.1729,29.2914,142100.0
2008-09-15 11:05:00,46.98,47.0,46.53,46.77,102700.0,29.2914,29.3038,29.0108,29.1604,102700.0
2008-09-15 11:10:00,46.78,47.12,46.69,47.02,88100.0,29.1667,29.3786,29.1105,29.3163,88100.0
2008-09-15 11:15:00,47.03,47.07,46.62,46.71,113400.0,29.3225,29.3475,29.0669,29.123,113400.0
2008-09-15 11:20:00,46.71,46.99,46.64,46.77,78400.0,29.123,29.2976,29.0794,29.1604,78400.0
2008-09-15 11:25:00,46.76,46.78,46.2,46.24,87500.0,29.1542,29.1667,28.805,28.83,87500.0
2008-09-15 11:30:00,46.21,46.44,46.13,46.17,71100.0,28.8113,28.9547,28.7614,28.7863,71100.0
2008-09-15 11:35:00,46.18,46.22,45.94,45.94,87200.0,28.7926,28.8175,28.6429,28.6429,87200.0
2008-09-15 11:40:00,45.93,46.03,45.69,45.79,68000.0,28.6367,28.699,28.4871,28.5494,68000.0
2008-09-15 11:45:00,45.77,46.07,45.71,46.04,51500.0,28.5369,28.724,28.4995,28.7053,51500.0
2008-09-15 11:50:00,46.04,46.22,45.74,45.82,86300.0,28.7053,28.8175,28.5182,28.5681,86300.0
2008-09-15 11:55:00,45.82,46.0,45.44,45.49,112300.0,28.5681,28.6803,28.3312,28.3624,112300.0
2008-09-15 12:00:00,45.5,46.06,45.41,46.04,80500.0,28.3686,28.7177,28.3125,28.7053,80500.0
2008-09-15 12:05:00,46.05,46.16,45.96,46.01,57100.0,28.7115,28.7801,28.6554,28.6866,57100.0
2008-09-15 12:10:00,46.04,46.36,45.96,46.03,84600.0,28.7053,28.9048,28.6554,28.699,84600.0
2008-09-15 12:15:00,46.03,46.36,45.85,46.24,76700.0,28.699,28.9048,28.5868,28.83,76700.0
2008-09-15 12:20:00,46.29,46.58,46.08,46.16,71200.0,28.8611,29.042,28.7302,28.7801,71200.0
2008-09-15 12:25:00,46.2,46.29,45.97,46.01,39100.0,28.805,28.8611,28.6616,28.6866,39100.0
2008-09-15 12:30:00,46.01,46.24,45.9,46.01,64400.0,28.6866,28.83,28.618,28.6866,64400.0
2008-09-15 12:35:00,45.99,46.28,45.86,46.19,57900.0,28.6741,28.8549,28.593,28.7988,57900.0
2008-09-15 12:40:00,46.21,46.33,46.03,46.17,53500.0,28.8113,28.8861,28.699,28.7863,53500.0
2008-09-15 12:45:00,46.14,46.65,46.05,46.25,95500.0,28.7676,29.0856,28.7115,28.8362,95500.0
2008-09-15 12:50:00,46.16,46.54,46.06,46.54,54200.0,28.7801,29.017,28.7177,29.017,54200.0
2008-09-15 12:55:00,46.52,46.83,46.52,46.53,111000.0,29.0045,29.1978,29.0045,29.0108,111000.0
2008-09-15 13:00:00,46.55,46.7,46.47,46.63,44700.0,29.0233,29.1168,28.9734,29.0731,44700.0
2008-09-15 13:05:00,46.59,46.68,46.46,46.52,47000.0,29.0482,29.1043,28.9671,29.0045,47000.0
2008-09-15 13:10:00,46.53,46.7,46.46,46.46,40600.0,29.0108,29.1168,28.9671,28.9671,40600.0
2008-09-15 13:15:00,46.47,46.6,46.47,46.57,43800.0,28.9734,29.0544,28.9734,29.0357,43800.0
2008-09-15 13:20:00,46.59,46.7,46.52,46.66,55500.0,29.0482,29.1168,29.0045,29.0918,55500.0
2008-09-15 13:25:00,46.64,46.7,46.16,46.26,122900.0,29.0794,29.1168,28.7801,28.8424,122900.0
2008-09-15 13:30:00,46.27,46.52,46.1,46.27,47200.0,28.8487,29.0045,28.7427,28.8487,47200.0
2008-09-15 13:35:00,46.27,46.3,46.01,46.09,68500.0,28.8487,28.8674,28.6866,28.7364,68500.0
2008-09-15 13:40:00,46.08,48.47,45.66,48.16,827100.0,28.7302,30.2203,28.4684,30.0271,827100.0
2008-09-15 13:45:00,48.17,48.25,46.88,47.03,551300.0,30.0333,30.0832,29.229,29.3225,551300.0
2008-09-15 13:50:00,47.05,47.1,46.24,46.31,344400.0,29.335,29.3662,28.83,28.8736,344400.0
2008-09-15 13:55:00,46.3,46.68,46.22,46.52,180500.0,28.8674,29.1043,28.8175,29.0045,180500.0
2008-09-15 14:00:00,46.55,46.87,46.43,46.64,166800.0,29.0233,29.2228,28.9484,29.0794,166800.0
2008-09-15 14:05:00,46.7,46.78,46.22,46.25,147200.0,29.1168,29.1667,28.8175,28.8362,147200.0
2008-09-15 14:10:00,46.25,46.31,45.78,45.83,174500.0,28.8362,28.8736,28.5432,28.5743,174500.0
2008-09-15 14:15:00,45.83,46.55,45.73,46.17,174900.0,28.5743,29.0233,28.512,28.7863,174900.0
2008-09-15 14:20:00,46.17,46.35,46.01,46.3,126600.0,28.7863,28.8986,28.6866,28.8674,126600.0
2008-09-15 14:25:00,46.33,46.59,45.99,46.02,118000.0,28.8861,29.0482,28.6741,28.6928,118000.0
2008-09-15 14:30:00,45.99,46.22,45.85,46.04,106700.0,28.6741,28.8175,28.5868,28.7053,106700.0
2008-09-15 14:35:00,46.04,46.1,45.62,45.62,82700.0,28.7053,28.7427,28.4434,28.4434,82700.0
2008-09-15 14:40:00,45.64,45.69,45.15,45.24,199200.0,28.4559,28.4871,28.1504,28.2065,199200.0
2008-09-15 14:45:00,45.22,45.4,45.06,45.34,134400.0,28.194,28.3062,28.0943,28.2688,134400.0
2008-09-15 14:50:00,45.35,45.77,45.16,45.64,188700.0,28.2751,28.5369,28.1566,28.4559,188700.0
2008-09-15 14:55:00,45.67,45.69,45.2,45.2,113300.0,28.4746,28.4871,28.1815,28.1815,113300.0
2008-09-15 15:00:00,45.2,45.27,44.98,45.0,166400.0,28.1815,28.2252,28.0444,28.0569,166400.0
2008-09-15 15:05:00,45.01,45.1,44.5,44.66,159300.0,28.0631,28.1192,27.7451,27.8449,159300.0
2008-09-15 15:10:00,44.67,45.21,44.61,45.15,139500.0,27.8511,28.1878,27.8137,28.1504,139500.0
2008-09-15 15:15:00,45.14,45.16,44.64,44.74,140900.0,28.1441,28.1566,27.8324,27.8947,140900.0
2008-09-15 15:20:00,44.77,44.82,44.45,44.45,156900.0,27.9134,27.9446,27.7139,27.7139,156900.0
2008-09-15 15:25:00,44.45,44.69,44.35,44.51,211100.0,27.7139,27.8636,27.6516,27.7513,211100.0
2008-09-15 15:30:00,44.51,45.13,44.44,45.02,244000.0,27.7513,28.1379,27.7077,28.0693,244000.0
2008-09-15 15:35:00,45.0,45.2,44.81,45.0,208500.0,28.0569,28.1815,27.9384,28.0569,208500.0
2008-09-15 15:40:00,44.99,45.08,44.67,44.79,235300.0,28.0506,28.1067,27.8511,27.9259,235300.0
2008-09-15 15:45:00,44.8,44.8,44.46,44.55,225500.0,27.9322,27.9322,27.7202,27.7763,225500.0
2008-09-15 15:50:00,44.53,44.61,44.11,44.29,333500.0,27.7638,27.8137,27.5019,27.6142,333500.0
2008-09-15 15:55:00,44.28,44.37,44.17,44.22,350800.0,27.6079,27.6641,27.5394,27.5705,350800.0
2008-09-16 09:30:00,43.23,43.25,42.0,42.15,44000.0,26.9533,26.9658,26.1864,26.2799,44000.0
2008-09-16 09:35:00,42.15,43.19,42.05,42.95,390400.0,26.2799,26.9283,26.2176,26.7787,390400.0
2008-09-16 09:40:00,42.95,44.14,42.82,43.17,311100.0,26.7787,27.5207,26.6977,26.9159,311100.0
2008-09-16 09:45:00,43.19,43.69,43.0,43.12,242200.0,26.9283,27.2401,26.8099,26.8847,242200.0
2008-09-16 09:50:00,43.12,43.52,42.86,43.15,199500.0,26.8847,27.1341,26.7226,26.9034,199500.0
2008-09-16 09:55:00,43.18,43.19,42.57,42.75,162600.0,26.9221,26.9283,26.5418,26.654,162600.0
2008-09-16 10:00:00,42.75,43.52,42.75,43.45,185300.0,26.654,27.1341,26.654,27.0904,185300.0
2008-09-16 10:05:00,43.46,43.91,43.16,43.39,242800.0,27.0967,27.3773,26.9096,27.053,242800.0
2008-09-16 10:10:00,43.42,43.75,42.95,43.62,268800.0,27.0717,27.2775,26.7787,27.1964,268800.0
2008-09-16 10:15:00,43.62,44.14,43.26,43.27,270800.0,27.1964,27.5207,26.972,26.9782,270800.0
2008-09-16 10:20:00,43.26,44.33,43.16,44.27,199300.0,26.972,27.6391,26.9096,27.6017,199300.0
2008-09-16 10:25:00,44.27,44.55,43.91,44.28,206200.0,27.6017,27.7763,27.3773,27.6079,206200.0
2008-09-16 10:30:00,44.32,44.5,44.03,44.24,135000.0,27.6329,27.7451,27.4521,27.583,135000.0
2008-09-16 10:35:00,44.23,44.38,43.98,44.05,139400.0,27.5768,27.6703,27.4209,27.4645,139400.0
2008-09-16 10:40:00,44.05,44.26,43.68,43.87,98400.0,27.4645,27.5955,27.2338,27.3523,98400.0
2008-09-16 10:45:00,43.87,44.14,43.85,44.01,72800.0,27.3523,27.5207,27.3398,27.4396,72800.0
2008-09-16 10:50:00,44.0,44.55,43.63,44.55,169600.0,27.4334,27.7763,27.2027,27.7763,169600.0
2008-09-16 10:55:00,44.51,45.18,44.51,44.8,211400.0,27.7513,28.1691,27.7513,27.9322,211400.0
2008-09-16 11:00:00,44.8,45.9,44.8,45.7,348700.0,27.9322,28.618,27.9322,28.4933,348700.0
2008-09-16 11:05:00,45.69,45.86,45.38,45.59,173300.0,28.4871,28.593,28.2938,28.4247,173300.0
2008-09-16 11:10:00,45.58,45.59,44.77,44.87,173500.0,28.4185,28.4247,27.9134,27.9758,173500.0
2008-09-16 11:15:00,44.88,44.95,44.34,44.34,162800.0,27.982,28.0257,27.6454,27.6454,162800.0
2008-09-16 11:20:00,44.33,44.39,44.0,44.23,146700.0,27.6391,27.6765,27.4334,27.5768,146700.0
2008-09-16 11:25:00,44.25,44.51,44.0,44.0,105200.0,27.5892,27.7513,27.4334,27.4334,105200.0
2008-09-16 11:30:00,44.0,44.28,43.95,44.0,87000.0,27.4334,27.6079,27.4022,27.4334,87000.0
2008-09-16 11:35:00,44.0,44.49,43.89,44.22,78800.0,27.4334,27.7389,27.3648,27.5705,78800.0
2008-09-16 11:40:00,44.23,44.45,44.1,44.45,46900.0,27.5768,27.7139,27.4957,27.7139,46900.0
2008-09-16 11:45:00,44.48,44.84,44.45,44.84,88800.0,27.7326,27.9571,27.7139,27.9571,88800.0
2008-09-16 11:50:00,44.84,45.38,44.84,45.11,96500.0,27.9571,28.2938,27.9571,28.1254,96500.0
2008-09-16 11:55:00,45.08,45.41,45.01,45.38,71600.0,28.1067,28.3125,28.0631,28.2938,71600.0
2008-09-16 12:00:00,45.38,45.83,45.2,45.37,118900.0,28.2938,28.5743,28.1815,28.2875,118900.0
2008-09-16 12:05:00,45.36,45.62,45.18,45.31,90600.0,28.2813,28.4434,28.1691,28.2501,90600.0
2008-09-16 12:10:00,45.32,45.34,44.96,45.05,47900.0,28.2564,28.2688,28.0319,28.088,47900.0
2008-09-16 12:15:00,45.03,45.69,44.84,45.6,70200.0,28.0756,28.4871,27.9571,28.4309,70200.0
2008-09-16 12:20:00,45.56,45.6,45.23,45.42,60500.0,28.406,28.4309,28.2003,28.3187,60500.0
2008-09-16 12:25:00,45.34,45.57,45.07,45.29,67900.0,28.2688,28.4122,28.1005,28.2377,67900.0
2008-09-16 12:30:00,45.23,45.31,44.75,45.1,78700.0,28.2003,28.2501,27.901,28.1192,78700.0
2008-09-16 12:35:00,45.11,45.23,44.91,44.92,39900.0,28.1254,28.2003,28.0007,28.007,39900.0
2008-09-16 12:40:00,44.91,45.02,44.56,44.74,76500.0,28.0007,28.0693,27.7825,27.8947,76500.0
2008-09-16 12:45:00,44.75,44.93,44.66,44.73,34100.0,27.901,28.0132,27.8449,27.8885,34100.0
2008-09-16 12:50:00,44.73,44.92,44.59,44.69,41000.0,27.8885,28.007,27.8012,27.8636,41000.0
2008-09-16 12:55:00,44.68,45.0,44.67,44.95,40200.0,27.8573,28.0569,27.8511,28.0257,40200.0
2008-09-16 13:00:00,44.96,45.06,44.66,44.72,57300.0,28.0319,28.0943,27.8449,27.8823,57300.0
2008-09-16 13:05:00,44.73,45.05,44.63,45.04,41500.0,27.8885,28.088,27.8262,28.0818,41500.0
2008-09-16 13:10:00,45.06,45.26,45.01,45.22,60900.0,28.0943,28.219,28.0631,28.194,60900.0
2008-09-16 13:15:00,45.22,45.22,44.79,44.89,39900.0,28.194,28.194,27.9259,27.9883,39900.0
2008-09-16 13:20:00,44.92,45.2,44.91,45.13,27900.0,28.007,28.1815,28.0007,28.1379,27900.0
2008-09-16 13:25:00,45.12,45.14,44.98,45.1,23900.0,28.1317,28.1441,28.0444,28.1192,23900.0
2008-09-16 13:30:00,45.11,45.23,45.09,45.23,27200.0,28.1254,28.2003,28.113,28.2003,27200.0
2008-09-16 13:35:00,45.23,45.28,45.07,45.14,28900.0,28.2003,28.2314,28.1005,28.1441,28900.0
2008-09-16 13:40:00,45.16,45.19,44.95,44.95,30900.0,28.1566,28.1753,28.0257,28.0257,30900.0
2008-09-16 13:45:00,44.97,45.05,44.77,44.86,37700.0,28.0381,28.088,27.9134,27.9696,37700.0
2008-09-16 13:50:00,44.88,44.9,44.65,44.89,35000.0,27.982,27.9945,27.8386,27.9883,35000.0
2008-09-16 13:55:00,44.92,45.06,44.88,44.97,46400.0,28.007,28.0943,27.982,28.0381,46400.0
2008-09-16 14:00:00,44.96,45.11,44.91,45.11,48400.0,28.0319,28.1254,28.0007,28.1254,48400.0
2008-09-16 14:05:00,45.09,45.41,44.96,45.28,58500.0,28.113,28.3125,28.0319,28.2314,58500.0
2008-09-16 14:10:00,45.27,45.39,44.12,44.31,83300.0,28.2252,28.3,27.5082,27.6266,83300.0
2008-09-16 14:15:00,44.4,44.92,44.19,44.27,128800.0,27.6828,28.007,27.5518,27.6017,128800.0
2008-09-16 14:20:00,44.24,44.41,43.92,44.18,82100.0,27.583,27.689,27.3835,27.5456,82100.0
2008-09-16 14:25:00,44.18,44.65,44.0,44.5,93500.0,27.5456,27.8386,27.4334,27.7451,93500.0
2008-09-16 14:30:00,44.48,44.95,44.25,44.49,96800.0,27.7326,28.0257,27.5892,27.7389,96800.0
2008-09-16 14:35:00,44.46,45.7,44.27,45.66,154100.0,27.7202,28.4933,27.6017,28.4684,154100.0
2008-09-16 14:40:00,45.66,45.7,44.88,44.94,116400.0,28.4684,28.4933,27.982,28.0194,116400.0
2008-09-16 14:45:00,44.94,45.5,44.9,45.5,103200.0,28.0194,28.3686,27.9945,28.3686,103200.0
2008-09-16 14:50:00,45.51,45.8,45.45,45.73,86500.0,28.3748,28.5556,28.3374,28.512,86500.0
2008-09-16 14:55:00,45.73,46.28,45.71,46.15,124600.0,28.512,28.8549,28.4995,28.7739,124600.0
2008-09-16 15:00:00,46.13,46.15,45.29,45.37,99300.0,28.7614,28.7739,28.2377,28.2875,99300.0
2008-09-16 15:05:00,45.41,46.1,45.23,46.08,143000.0,28.3125,28.7427,28.2003,28.7302,143000.0
2008-09-16 15:10:00,46.1,46.49,45.86,46.49,94500.0,28.7427,28.9858,28.593,28.9858,94500.0
2008-09-16 15:15:00,46.47,46.77,46.33,46.6,131100.0,28.9734,29.1604,28.8861,29.0544,131100.0
2008-09-16 15:20:00,46.65,46.65,45.98,46.14,218200.0,29.0856,29.0856,28.6679,28.7676,218200.0
2008-09-16 15:25:00,46.12,46.37,45.64,45.71,141200.0,28.7552,28.911,28.4559,28.4995,141200.0
2008-09-16 15:30:00,45.69,46.11,45.53,45.8,136500.0,28.4871,28.7489,28.3873,28.5556,136500.0
2008-09-16 15:35:00,45.87,46.58,45.81,46.43,218900.0,28.5993,29.042,28.5619,28.9484,218900.0
2008-09-16 15:40:00,46.44,46.67,46.13,46.57,272300.0,28.9547,29.0981,28.7614,29.0357,272300.0
2008-09-16 15:45:00,46.58,47.01,46.46,47.01,384500.0,29.042,29.3101,28.9671,29.3101,384500.0
2008-09-16 15:50:00,47.01,47.11,46.64,47.05,488400.0,29.3101,29.3724,29.0794,29.335,488400.0
2008-09-16 15:55:00,47.05,47.5,46.95,47.38,437300.0,29.335,29.6156,29.2726,29.5407,437300.0
2008-09-17 09:30:00,46.26,46.4,45.0,45.03,323500.0,28.8424,28.9297,28.0569,28.0756,323500.0
2008-09-17 09:35:00,45.0,45.23,44.82,45.23,383700.0,28.0569,28.2003,27.9446,28.2003,383700.0
2008-09-17 09:40:00,45.2,46.36,45.1,46.08,277900.0,28.1815,28.9048,28.1192,28.7302,277900.0
2008-09-17 09:45:00,46.13,46.23,45.68,46.01,175100.0,28.7614,28.8237,28.4808,28.6866,175100.0
2008-09-17 09:50:00,46.01,46.46,45.54,46.46,224400.0,28.6866,28.9671,28.3935,28.9671,224400.0
2008-09-17 09:55:00,46.43,46.48,45.85,46.03,131600.0,28.9484,28.9796,28.5868,28.699,131600.0
2008-09-17 10:00:00,46.07,46.48,45.83,46.3,150700.0,28.724,28.9796,28.5743,28.8674,150700.0
2008-09-17 10:05:00,46.24,46.28,45.85,46.1,82100.0,28.83,28.8549,28.5868,28.7427,82100.0
2008-09-17 10:10:00,46.11,46.85,45.97,46.3,208800.0,28.7489,29.2103,28.6616,28.8674,208800.0
2008-09-17 10:15:00,46.24,46.5,46.07,46.32,144200.0,28.83,28.9921,28.724,28.8799,144200.0
2008-09-17 10:20:00,46.36,46.37,45.71,45.76,113600.0,28.9048,28.911,28.4995,28.5307,113600.0
2008-09-17 10:25:00,45.71,45.87,45.55,45.6,71100.0,28.4995,28.5993,28.3998,28.4309,71100.0
2008-09-17 10:30:00,45.6,45.81,45.48,45.56,83100.0,28.4309,28.5619,28.3561,28.406,83100.0
2008-09-17 10:35:00,45.58,45.73,45.1,45.57,167500.0,28.4185,28.512,28.1192,28.4122,167500.0
2008-09-17 10:40:00,45.55,45.55,45.03,45.39,62800.0,28.3998,28.3998,28.0756,28.3,62800.0
2008-09-17 10:45:00,45.38,45.53,45.02,45.04,85100.0,28.2938,28.3873,28.0693,28.0818,85100.0
2008-09-17 10:50:00,45.03,45.27,44.96,45.22,138500.0,28.0756,28.2252,28.0319,28.194,138500.0
2008-09-17 10:55:00,45.27,45.39,45.03,45.04,53300.0,28.2252,28.3,28.0756,28.0818,53300.0
2008-09-17 11:00:00,45.03,45.23,45.0,45.0,77800.0,28.0756,28.2003,28.0569,28.0569,77800.0
2008-09-17 11:05:00,45.0,45.03,44.6,44.74,209100.0,28.0569,28.0756,27.8075,27.8947,209100.0
2008-09-17 11:10:00,44.73,44.95,44.6,44.83,205500.0,27.8885,28.0257,27.8075,27.9509,205500.0
2008-09-17 11:15:00,44.82,45.0,44.5,44.5,120700.0,27.9446,28.0569,27.7451,27.7451,120700.0
2008-09-17 11:20:00,44.5,44.51,44.05,44.07,151300.0,27.7451,27.7513,27.4645,27.477,151300.0
2008-09-17 11:25:00,44.05,44.07,42.92,43.09,194100.0,27.4645,27.477,26.76,26.866,194100.0
2008-09-17 11:30:00,43.1,43.71,42.76,43.68,190200.0,26.8722,27.2526,26.6602,27.2338,190200.0
2008-09-17 11:35:00,43.7,44.29,43.63,44.29,147800.0,27.2463,27.6142,27.2027,27.6142,147800.0
2008-09-17 11:40:00,44.29,44.37,43.89,44.27,147100.0,27.6142,27.6641,27.3648,27.6017,147100.0
2008-09-17 11:45:00,44.27,44.73,44.27,44.32,95900.0,27.6017,27.8885,27.6017,27.6329,95900.0
2008-09-17 11:50:00,44.35,44.59,44.17,44.46,72200.0,27.6516,27.8012,27.5394,27.7202,72200.0
2008-09-17 11:55:00,44.38,44.57,44.14,44.16,74600.0,27.6703,27.7888,27.5207,27.5331,74600.0
2008-09-17 12:00:00,44.14,44.15,43.78,43.78,111500.0,27.5207,27.5269,27.2962,27.2962,111500.0
2008-09-17 12:05:00,43.79,44.54,43.6,44.47,95200.0,27.3024,27.77,27.184,27.7264,95200.0
2008-09-17 12:10:00,44.47,44.74,44.31,44.68,98500.0,27.7264,27.8947,27.6266,27.8573,98500.0
2008-09-17 12:15:00,44.73,44.94,44.31,44.59,82800.0,27.8885,28.0194,27.6266,27.8012,82800.0
2008-09-17 12:20:00,44.61,44.87,44.38,44.52,91800.0,27.8137,27.9758,27.6703,27.7576,91800.0
2008-09-17 12:25:00,44.5,44.64,44.06,44.11,80500.0,27.7451,27.8324,27.4708,27.5019,80500.0
2008-09-17 12:30:00,44.07,44.86,44.06,44.82,72500.0,27.477,27.9696,27.4708,27.9446,72500.0
2008-09-17 12:35:00,44.82,44.95,44.58,44.71,68800.0,27.9446,28.0257,27.795,27.876,68800.0
2008-09-17 12:40:00,44.7,45.03,44.56,44.97,82900.0,27.8698,28.0756,27.7825,28.0381,82900.0
2008-09-17 12:45:00,44.98,45.1,44.7,44.71,58900.0,28.0444,28.1192,27.8698,27.876,58900.0
2008-09-17 12:50:00,44.71,44.86,44.42,44.81,57600.0,27.876,27.9696,27.6952,27.9384,57600.0
2008-09-17 12:55:00,44.85,45.12,44.65,44.69,47700.0,27.9633,28.1317,27.8386,27.8636,47700.0
2008-09-17 13:00:00,44.71,45.22,44.6,45.22,42300.0,27.876,28.194,27.8075,28.194,42300.0
2008-09-17 13:05:00,45.19,45.27,44.93,45.0,76500.0,28.1753,28.2252,28.0132,28.0569,76500.0
2008-09-17 13:10:00,45.0,45.28,44.89,44.98,79200.0,28.0569,28.2314,27.9883,28.0444,79200.0
2008-09-17 13:15:00,44.93,45.01,44.65,44.71,49800.0,28.0132,28.0631,27.8386,27.876,49800.0
2008-09-17 13:20:00,44.72,45.09,44.66,44.94,75200.0,27.8823,28.113,27.8449,28.0194,75200.0
2008-09-17 13:25:00,44.93,44.99,44.44,44.53,126000.0,28.0132,28.0506,27.7077,27.7638,126000.0
2008-09-17 13:30:00,44.53,44.88,44.35,44.7,98100.0,27.7638,27.982,27.6516,27.8698,98100.0
2008-09-17 13:35:00,44.65,44.76,44.35,44.76,66600.0,27.8386,27.9072,27.6516,27.9072,66600.0
2008-09-17 13:40:00,44.74,44.87,44.44,44.63,72800.0,27.8947,27.9758,27.7077,27.8262,72800.0
2008-09-17 13:45:00,44.57,44.6,44.23,44.33,47600.0,27.7888,27.8075,27.5768,27.6391,47600.0
2008-09-17 13:50:00,44.3,44.58,44.22,44.53,32900.0,27.6204,27.795,27.5705,27.7638,32900.0
2008-09-17 13:55:00,44.51,44.87,44.43,44.72,69300.0,27.7513,27.9758,27.7015,27.8823,69300.0
2008-09-17 14:00:00,44.73,45.26,44.73,45.25,81500.0,27.8885,28.219,27.8885,28.2127,81500.0
2008-09-17 14:05:00,45.24,45.46,45.08,45.4,87900.0,28.2065,28.3437,28.1067,28.3062,87900.0
2008-09-17 14:10:00,45.37,45.45,44.9,44.93,71100.0,28.2875,28.3374,27.9945,28.0132,71100.0
2008-09-17 14:15:00,44.92,45.19,44.79,45.1,106200.0,28.007,28.1753,27.9259,28.1192,106200.0
2008-09-17 14:20:00,45.09,45.95,45.08,45.75,117400.0,28.113,28.6492,28.1067,28.5245,117400.0
2008-09-17 14:25:00,45.75,45.98,45.45,45.95,117400.0,28.5245,28.6679,28.3374,28.6492,117400.0
2008-09-17 14:30:00,45.97,46.1,45.68,46.01,92900.0,28.6616,28.7427,28.4808,28.6866,92900.0
2008-09-17 14:35:00,45.96,46.09,45.54,45.77,133700.0,28.6554,28.7364,28.3935,28.5369,133700.0
2008-09-17 14:40:00,45.74,45.98,45.61,45.63,135600.0,28.5182,28.6679,28.4372,28.4496,135600.0
2008-09-17 14:45:00,45.6,46.04,45.54,45.67,129800.0,28.4309,28.7053,28.3935,28.4746,129800.0
2008-09-17 14:50:00,45.63,45.72,45.1,45.27,101500.0,28.4496,28.5058,28.1192,28.2252,101500.0
2008-09-17 14:55:00,45.28,45.59,45.06,45.5,100100.0,28.2314,28.4247,28.0943,28.3686,100100.0
2008-09-17 15:00:00,45.55,46.25,45.25,46.12,165800.0,28.3998,28.8362,28.2127,28.7552,165800.0
2008-09-17 15:05:00,46.11,46.55,45.93,46.12,155900.0,28.7489,29.0233,28.6367,28.7552,155900.0
2008-09-17 15:10:00,46.12,46.48,45.8,45.86,137600.0,28.7552,28.9796,28.5556,28.593,137600.0
2008-09-17 15:15:00,45.87,46.31,45.73,46.18,145400.0,28.5993,28.8736,28.512,28.7926,145400.0
2008-09-17 15:20:00,46.18,46.18,45.39,45.57,145200.0,28.7926,28.7926,28.3,28.4122,145200.0
2008-09-17 15:25:00,45.61,46.24,45.59,45.9,153400.0,28.4372,28.83,28.4247,28.618,153400.0
2008-09-17 15:30:00,45.88,45.88,45.36,45.46,144200.0,28.6055,28.6055,28.2813,28.3437,144200.0
2008-09-17 15:35:00,45.49,45.55,44.88,45.13,182100.0,28.3624,28.3998,27.982,28.1379,182100.0
2008-09-17 15:40:00,45.12,45.44,44.8,45.04,223300.0,28.1317,28.3312,27.9322,28.0818,223300.0
2008-09-17 15:45:00,45.07,45.44,44.93,45.05,184500.0,28.1005,28.3312,28.0132,28.088,184500.0
2008-09-17 15:50:00,45.05,45.06,44.32,44.41,285400.0,28.088,28.0943,27.6329,27.689,285400.0
2008-09-17 15:55:00,44.35,44.44,43.81,43.95,376900.0,27.6516,27.7077,27.3149,27.4022,376900.0
2008-09-18 09:30:00,45.14,45.14,44.51,44.58,174000.0,28.1441,28.1441,27.7513,27.795,174000.0
2008-09-18 09:35:00,44.54,45.06,44.29,44.64,197400.0,27.77,28.0943,27.6142,27.8324,197400.0
2008-09-18 09:40:00,44.65,45.18,44.54,44.79,201300.0,27.8386,28.1691,27.77,27.9259,201300.0
2008-09-18 09:45:00,44.76,44.79,44.14,44.3,173500.0,27.9072,27.9259,27.5207,27.6204,173500.0
2008-09-18 09:50:00,44.3,44.85,44.27,44.82,202800.0,27.6204,27.9633,27.6017,27.9446,202800.0
2008-09-18 09:55:00,44.85,45.22,44.65,44.8,205600.0,27.9633,28.194,27.8386,27.9322,205600.0
2008-09-18 10:00:00,44.78,45.02,44.58,44.75,161600.0,27.9197,28.0693,27.795,27.901,161600.0
2008-09-18 10:05:00,44.76,44.98,44.73,44.92,116400.0,27.9072,28.0444,27.8885,28.007,116400.0
2008-09-18 10:10:00,44.88,44.96,44.69,44.75,193700.0,27.982,28.0319,27.8636,27.901,193700.0
2008-09-18 10:15:00,44.77,44.79,44.03,44.19,203800.0,27.9134,27.9259,27.4521,27.5518,203800.0
2008-09-18 10:20:00,44.19,44.52,44.05,44.52,161100.0,27.5518,27.7576,27.4645,27.7576,161100.0
2008-09-18 10:25:00,44.52,44.8,44.47,44.67,165800.0,27.7576,27.9322,27.7264,27.8511,165800.0
2008-09-18 10:30:00,44.67,44.86,44.5,44.84,141700.0,27.8511,27.9696,27.7451,27.9571,141700.0
2008-09-18 10:35:00,44.84,45.0,44.66,44.88,186800.0,27.9571,28.0569,27.8449,27.982,186800.0
2008-09-18 10:40:00,44.9,45.06,44.7,44.71,106100.0,27.9945,28.0943,27.8698,27.876,106100.0
2008-09-18 10:45:00,44.71,44.75,44.5,44.64,112100.0,27.876,27.901,27.7451,27.8324,112100.0
2008-09-18 10:50:00,44.68,44.81,44.58,44.69,118700.0,27.8573,27.9384,27.795,27.8636,118700.0
2008-09-18 10:55:00,44.69,44.69,44.25,44.32,240600.0,27.8636,27.8636,27.5892,27.6329,240600.0
2008-09-18 11:00:00,44.32,44.67,44.23,44.56,136700.0,27.6329,27.8511,27.5768,27.7825,136700.0
2008-09-18 11:05:00,44.51,44.77,44.5,44.52,183300.0,27.7513,27.9134,27.7451,27.7576,183300.0
2008-09-18 11:10:00,44.52,44.59,44.26,44.26,75600.0,27.7576,27.8012,27.5955,27.5955,75600.0
2008-09-18 11:15:00,44.25,44.38,44.02,44.03,94400.0,27.5892,27.6703,27.4458,27.4521,94400.0
2008-09-18 11:20:00,44.05,44.05,43.58,43.64,130800.0,27.4645,27.4645,27.1715,27.2089,130800.0
2008-09-18 11:25:00,43.66,43.69,43.34,43.46,212000.0,27.2214,27.2401,27.0219,27.0967,212000.0
2008-09-18 11:30:00,43.48,43.93,43.42,43.78,146700.0,27.1092,27.3897,27.0717,27.2962,146700.0
2008-09-18 11:35:00,43.76,43.95,43.5,43.57,80700.0,27.2837,27.4022,27.1216,27.1653,80700.0
2008-09-18 11:40:00,43.58,43.69,43.39,43.42,108700.0,27.1715,27.2401,27.053,27.0717,108700.0
2008-09-18 11:45:00,43.42,43.42,43.0,43.15,122600.0,27.0717,27.0717,26.8099,26.9034,122600.0
2008-09-18 11:50:00,43.12,43.13,42.67,42.72,118400.0,26.8847,26.8909,26.6041,26.6353,118400.0
2008-09-18 11:55:00,42.75,43.1,42.73,43.06,135500.0,26.654,26.8722,26.6415,26.8473,135500.0
2008-09-18 12:00:00,43.09,43.1,42.73,42.81,92000.0,26.866,26.8722,26.6415,26.6914,92000.0
2008-09-18 12:05:00,42.83,42.89,42.67,42.85,108000.0,26.7039,26.7413,26.6041,26.7164,108000.0
2008-09-18 12:10:00,42.86,43.03,42.61,42.64,131000.0,26.7226,26.8286,26.5667,26.5854,131000.0
2008-09-18 12:15:00,42.64,42.84,42.52,42.55,159800.0,26.5854,26.7101,26.5106,26.5293,159800.0
2008-09-18 12:20:00,42.54,43.02,42.31,42.86,158000.0,26.5231,26.8223,26.3797,26.7226,158000.0
2008-09-18 12:25:00,42.88,42.93,42.39,42.58,80600.0,26.7351,26.7662,26.4296,26.548,80600.0
2008-09-18 12:30:00,42.58,42.76,42.5,42.6,137200.0,26.548,26.6602,26.4981,26.5605,137200.0
2008-09-18 12:35:00,42.56,42.66,42.28,42.3,63700.0,26.5355,26.5979,26.361,26.3734,63700.0
2008-09-18 12:40:00,42.32,42.53,42.26,42.44,65900.0,26.3859,26.5168,26.3485,26.4607,65900.0
2008-09-18 12:45:00,42.42,42.52,42.0,42.01,123300.0,26.4483,26.5106,26.1864,26.1926,123300.0
2008-09-18 12:50:00,42.01,42.27,41.94,42.09,210000.0,26.1926,26.3547,26.149,26.2425,210000.0
2008-09-18 12:55:00,42.08,42.21,41.94,41.97,157500.0,26.2363,26.3173,26.149,26.1677,157500.0
2008-09-18 13:00:00,42.02,42.21,41.97,42.07,153700.0,26.1989,26.3173,26.1677,26.23,153700.0
2008-09-18 13:05:00,42.07,42.63,42.04,42.48,160300.0,26.23,26.5792,26.2113,26.4857,160300.0
2008-09-18 13:10:00,42.47,42.67,42.28,42.67,101400.0,26.4794,26.6041,26.361,26.6041,101400.0
2008-09-18 13:15:00,42.69,43.14,42.69,43.06,97100.0,26.6166,26.8972,26.6166,26.8473,97100.0
2008-09-18 13:20:00,43.05,43.17,42.85,42.93,99000.0,26.8411,26.9159,26.7164,26.7662,99000.0
2008-09-18 13:25:00,42.95,43.2,42.91,43.17,98700.0,26.7787,26.9346,26.7538,26.9159,98700.0
2008-09-18 13:30:00,43.18,43.92,43.12,43.92,110700.0,26.9221,27.3835,26.8847,27.3835,110700.0
2008-09-18 13:35:00,43.92,44.02,43.54,43.94,171100.0,27.3835,27.4458,27.1466,27.396,171100.0
2008-09-18 13:40:00,43.94,44.17,43.55,43.75,181700.0,27.396,27.5394,27.1528,27.2775,181700.0
2008-09-18 13:45:00,43.75,44.39,43.58,44.38,174600.0,27.2775,27.6765,27.1715,27.6703,174600.0
2008-09-18 13:50:00,44.39,44.53,43.99,44.04,144600.0,27.6765,27.7638,27.4271,27.4583,144600.0
2008-09-18 13:55:00,44.05,44.1,43.57,43.59,170200.0,27.4645,27.4957,27.1653,27.1777,170200.0
2008-09-18 14:00:00,43.57,43.61,43.09,43.1,130000.0,27.1653,27.1902,26.866,26.8722,130000.0
2008-09-18 14:05:00,43.11,43.13,42.56,42.74,167300.0,26.8785,26.8909,26.5355,26.6478,167300.0
2008-09-18 14:10:00,42.76,43.14,42.76,43.03,97900.0,26.6602,26.8972,26.6602,26.8286,97900.0
2008-09-18 14:15:00,43.03,43.14,42.73,42.84,119400.0,26.8286,26.8972,26.6415,26.7101,119400.0
2008-09-18 14:20:00,42.84,42.85,42.6,42.73,98100.0,26.7101,26.7164,26.5605,26.6415,98100.0
2008-09-18 14:25:00,42.74,42.84,42.6,42.63,98400.0,26.6478,26.7101,26.5605,26.5792,98400.0
2008-09-18 14:30:00,42.65,43.05,42.6,42.92,108900.0,26.5917,26.8411,26.5605,26.76,108900.0
2008-09-18 14:35:00,42.92,43.03,42.56,42.62,112100.0,26.76,26.8286,26.5355,26.573,112100.0
2008-09-18 14:40:00,42.6,42.81,42.47,42.69,98700.0,26.5605,26.6914,26.4794,26.6166,98700.0
2008-09-18 14:45:00,42.69,43.09,42.57,42.97,145800.0,26.6166,26.866,26.5418,26.7912,145800.0
2008-09-18 14:50:00,42.96,42.97,42.55,42.55,102500.0,26.7849,26.7912,26.5293,26.5293,102500.0
2008-09-18 14:55:00,42.54,42.89,42.46,42.81,110900.0,26.5231,26.7413,26.4732,26.6914,110900.0
2008-09-18 15:00:00,42.81,43.79,42.81,43.77,190100.0,26.6914,27.3024,26.6914,27.29,190100.0
2008-09-18 15:05:00,43.8,44.2,43.52,44.14,241300.0,27.3087,27.5581,27.1341,27.5207,241300.0
2008-09-18 15:10:00,44.14,44.5,44.07,44.18,280700.0,27.5207,27.7451,27.477,27.5456,280700.0
2008-09-18 15:15:00,44.12,44.31,43.98,44.12,372900.0,27.5082,27.6266,27.4209,27.5082,372900.0
2008-09-18 15:20:00,44.06,45.65,44.03,45.42,339300.0,27.4708,28.4621,27.4521,28.3187,339300.0
2008-09-18 15:25:00,45.37,46.58,45.26,46.49,363500.0,28.2875,29.042,28.219,28.9858,363500.0
2008-09-18 15:30:00,46.49,46.72,46.4,46.71,325000.0,28.9858,29.1292,28.9297,29.123,325000.0
2008-09-18 15:35:00,46.7,46.71,45.87,45.93,281100.0,29.1168,29.123,28.5993,28.6367,281100.0
2008-09-18 15:40:00,45.94,46.14,45.55,45.59,202100.0,28.6429,28.7676,28.3998,28.4247,202100.0
2008-09-18 15:45:00,45.59,46.04,45.59,45.88,254600.0,28.4247,28.7053,28.4247,28.6055,254600.0
2008-09-18 15:50:00,45.88,45.92,45.66,45.81,255000.0,28.6055,28.6305,28.4684,28.5619,255000.0
2008-09-18 15:55:00,45.78,45.8,45.11,45.27,364800.0,28.5432,28.5556,28.1254,28.2252,364800.0
2008-09-19 09:30:00,49.35,51.14,47.8,51.13,64400.0,30.769,31.8851,29.8026,31.8788,64400.0
2008-09-19 09:35:00,51.01,51.81,50.0,51.49,177400.0,31.804,32.3028,31.1743,32.1033,177400.0
2008-09-19 09:40:00,51.49,53.0,50.21,51.3,1640300.0,32.1033,33.0447,31.3052,31.9848,1640300.0
2008-09-19 09:45:00,51.3,51.39,50.4,51.03,613300.0,31.9848,32.0409,31.4237,31.8165,613300.0
2008-09-19 09:50:00,50.97,51.13,49.93,50.06,495100.0,31.7791,31.8788,31.1306,31.2117,495100.0
2008-09-19 09:55:00,50.08,50.72,50.08,50.23,467000.0,31.2242,31.6232,31.2242,31.3177,467000.0
2008-09-19 10:00:00,50.23,50.26,49.91,50.01,508900.0,31.3177,31.3364,31.1182,31.1805,508900.0
2008-09-19 10:05:00,50.03,50.26,49.43,49.55,355200.0,31.193,31.3364,30.8189,30.8937,355200.0
2008-09-19 10:10:00,49.54,49.84,49.3,49.82,193000.0,30.8875,31.0745,30.7378,31.0621,193000.0
2008-09-19 10:15:00,49.84,50.63,49.83,50.3,186200.0,31.0745,31.5671,31.0683,31.3613,186200.0
2008-09-19 10:20:00,50.25,50.47,49.94,49.94,119700.0,31.3301,31.4673,31.1369,31.1369,119700.0
2008-09-19 10:25:00,49.94,50.08,49.44,49.85,148100.0,31.1369,31.2242,30.8251,31.0808,148100.0
2008-09-19 10:30:00,49.87,50.0,49.73,49.79,174200.0,31.0932,31.1743,31.0059,31.0433,174200.0
2008-09-19 10:35:00,49.79,49.95,49.55,49.76,335000.0,31.0433,31.1431,30.8937,31.0246,335000.0
2008-09-19 10:40:00,49.76,49.8,49.32,49.51,190300.0,31.0246,31.0496,30.7503,30.8688,190300.0
2008-09-19 10:45:00,49.53,49.7,49.5,49.52,129600.0,30.8812,30.9872,30.8625,30.875,129600.0
2008-09-19 10:50:00,49.52,49.57,49.35,49.37,158400.0,30.875,30.9062,30.769,30.7815,158400.0
2008-09-19 10:55:00,49.38,49.45,49.15,49.18,198300.0,30.7877,30.8314,30.6443,30.663,198300.0
2008-09-19 11:00:00,49.18,50.17,49.17,49.96,200200.0,30.663,31.2803,30.6568,31.1493,200200.0
2008-09-19 11:05:00,49.97,50.36,49.96,50.25,78100.0,31.1556,31.3987,31.1493,31.3301,78100.0
2008-09-19 11:10:00,50.24,50.64,50.03,50.15,69900.0,31.3239,31.5733,31.193,31.2678,69900.0
2008-09-19 11:15:00,50.16,50.37,49.89,50.0,74900.0,31.274,31.405,31.1057,31.1743,74900.0
2008-09-19 11:20:00,50.0,50.02,49.53,49.6,88400.0,31.1743,31.1867,30.8812,30.9249,88400.0
2008-09-19 11:25:00,49.6,49.82,49.48,49.56,100800.0,30.9249,31.0621,30.8501,30.8999,100800.0
2008-09-19 11:30:00,49.57,49.79,49.52,49.76,81700.0,30.9062,31.0433,30.875,31.0246,81700.0
2008-09-19 11:35:00,49.77,50.05,49.76,50.03,139300.0,31.0309,31.2055,31.0246,31.193,139300.0
2008-09-19 11:40:00,50.04,50.27,49.76,50.03,159600.0,31.1992,31.3426,31.0246,31.193,159600.0
2008-09-19 11:45:00,50.03,50.19,49.91,50.0,73300.0,31.193,31.2927,31.1182,31.1743,73300.0
2008-09-19 11:50:00,50.01,50.16,49.96,50.08,92600.0,31.1805,31.274,31.1493,31.2242,92600.0
2008-09-19 11:55:00,50.08,50.35,50.0,50.25,76000.0,31.2242,31.3925,31.1743,31.3301,76000.0
2008-09-19 12:00:00,50.25,50.38,50.09,50.35,82900.0,31.3301,31.4112,31.2304,31.3925,82900.0
2008-09-19 12:05:00,50.32,50.71,50.28,50.64,145100.0,31.3738,31.617,31.3489,31.5733,145100.0
2008-09-19 12:10:00,50.63,50.67,50.4,50.51,56400.0,31.5671,31.592,31.4237,31.4923,56400.0
2008-09-19 12:15:00,50.53,50.77,50.52,50.75,77700.0,31.5047,31.6544,31.4985,31.6419,77700.0
2008-09-19 12:20:00,50.74,50.87,50.58,50.86,57000.0,31.6357,31.7167,31.5359,31.7105,57000.0
2008-09-19 12:25:00,50.86,51.46,50.86,51.46,129200.0,31.7105,32.0846,31.7105,32.0846,129200.0
2008-09-19 12:30:00,51.46,51.46,51.01,51.38,102800.0,32.0846,32.0846,31.804,32.0347,102800.0
2008-09-19 12:35:00,51.34,51.49,51.25,51.36,35300.0,32.0097,32.1033,31.9536,32.0222,35300.0
2008-09-19 12:40:00,51.35,51.35,51.05,51.06,46000.0,32.016,32.016,31.8289,31.8352,46000.0
2008-09-19 12:45:00,51.06,51.07,50.69,50.8,53000.0,31.8352,31.8414,31.6045,31.6731,53000.0
2008-09-19 12:50:00,50.81,50.83,50.43,50.43,67200.0,31.6793,31.6918,31.4424,31.4424,67200.0
2008-09-19 12:55:00,50.43,50.75,50.43,50.7,55300.0,31.4424,31.6419,31.4424,31.6107,55300.0
2008-09-19 13:00:00,50.7,50.72,50.5,50.58,44500.0,31.6107,31.6232,31.486,31.5359,44500.0
2008-09-19 13:05:00,50.58,50.6,50.22,50.24,83500.0,31.5359,31.5484,31.3114,31.3239,83500.0
2008-09-19 13:10:00,50.25,50.41,50.04,50.32,72500.0,31.3301,31.4299,31.1992,31.3738,72500.0
2008-09-19 13:15:00,50.33,50.67,50.29,50.67,43300.0,31.38,31.592,31.3551,31.592,43300.0
2008-09-19 13:20:00,50.68,50.79,50.41,50.7,62400.0,31.5982,31.6668,31.4299,31.6107,62400.0
2008-09-19 13:25:00,50.7,50.71,50.51,50.51,79600.0,31.6107,31.617,31.4923,31.4923,79600.0
2008-09-19 13:30:00,50.51,50.53,50.26,50.29,56700.0,31.4923,31.5047,31.3364,31.3551,56700.0
2008-09-19 13:35:00,50.22,50.22,49.97,50.02,92400.0,31.3114,31.3114,31.1556,31.1867,92400.0
2008-09-19 13:40:00,50.02,50.09,49.75,49.94,64900.0,31.1867,31.2304,31.0184,31.1369,64900.0
2008-09-19 13:45:00,49.93,50.14,49.93,50.14,47300.0,31.1306,31.2616,31.1306,31.2616,47300.0
2008-09-19 13:50:00,50.14,50.27,49.97,50.03,47100.0,31.2616,31.3426,31.1556,31.193,47100.0
2008-09-19 13:55:00,50.0,50.02,49.92,49.98,32500.0,31.1743,31.1867,31.1244,31.1618,32500.0
2008-09-19 14:00:00,49.99,50.07,49.84,49.85,50600.0,31.168,31.2179,31.0745,31.0808,50600.0
2008-09-19 14:05:00,49.84,50.02,49.83,49.98,67100.0,31.0745,31.1867,31.0683,31.1618,67100.0
2008-09-19 14:10:00,49.98,50.21,49.96,50.15,57300.0,31.1618,31.3052,31.1493,31.2678,57300.0
2008-09-19 14:15:00,50.13,50.24,49.99,50.1,51600.0,31.2553,31.3239,31.168,31.2366,51600.0
2008-09-19 14:20:00,50.1,50.23,50.01,50.12,31900.0,31.2366,31.3177,31.1805,31.2491,31900.0
2008-09-19 14:25:00,50.13,50.49,50.06,50.46,58100.0,31.2553,31.4798,31.2117,31.4611,58100.0
2008-09-19 14:30:00,50.48,50.62,50.13,50.13,54900.0,31.4736,31.5608,31.2553,31.2553,54900.0
2008-09-19 14:35:00,50.14,50.31,50.04,50.12,64400.0,31.2616,31.3676,31.1992,31.2491,64400.0
2008-09-19 14:40:00,50.11,50.22,49.98,50.2,109500.0,31.2429,31.3114,31.1618,31.299,109500.0
2008-09-19 14:45:00,50.2,50.61,50.07,50.58,64900.0,31.299,31.5546,31.2179,31.5359,64900.0
2008-09-19 14:50:00,50.58,50.59,50.13,50.21,49600.0,31.5359,31.5421,31.2553,31.3052,49600.0
2008-09-19 14:55:00,50.23,50.45,50.13,50.26,47300.0,31.3177,31.4548,31.2553,31.3364,47300.0
2008-09-19 15:00:00,50.26,50.55,50.26,50.32,88500.0,31.3364,31.5172,31.3364,31.3738,88500.0
2008-09-19 15:05:00,50.36,50.46,49.83,50.07,144300.0,31.3987,31.4611,31.0683,31.2179,144300.0
2008-09-19 15:10:00,50.09,50.17,49.8,49.95,85400.0,31.2304,31.2803,31.0496,31.1431,85400.0
2008-09-19 15:15:00,49.96,50.1,49.9,49.98,99200.0,31.1493,31.2366,31.1119,31.1618,99200.0
2008-09-19 15:20:00,49.99,50.3,49.79,50.14,122900.0,31.168,31.3613,31.0433,31.2616,122900.0
2008-09-19 15:25:00,50.13,50.25,49.85,50.2,138200.0,31.2553,31.3301,31.0808,31.299,138200.0
2008-09-19 15:30:00,50.22,50.36,49.87,50.26,131600.0,31.3114,31.3987,31.0932,31.3364,131600.0
2008-09-19 15:35:00,50.26,50.33,49.94,50.19,163900.0,31.3364,31.38,31.1369,31.2927,163900.0
2008-09-19 15:40:00,50.16,51.0,50.16,50.69,219500.0,31.274,31.7978,31.274,31.6045,219500.0
2008-09-19 15:45:00,50.73,50.81,50.28,50.53,170600.0,31.6294,31.6793,31.3489,31.5047,170600.0
2008-09-19 15:50:00,50.52,50.99,50.46,50.98,297900.0,31.4985,31.7915,31.4611,31.7853,297900.0
2008-09-19 15:55:00,50.98,51.5,50.97,51.35,399800.0,31.7853,32.1095,31.7791,32.016,399800.0
2008-09-22 09:30:00,51.01,51.48,50.04,50.09,118600.0,31.804,32.097,31.1992,31.2304,118600.0
2008-09-22 09:35:00,50.11,50.15,49.38,49.52,157100.0,31.2429,31.2678,30.7877,30.875,157100.0
2008-09-22 09:40:00,49.47,50.05,49.45,49.85,127600.0,30.8438,31.2055,30.8314,31.0808,127600.0
2008-09-22 09:45:00,49.84,49.84,49.38,49.69,184500.0,31.0745,31.0745,30.7877,30.981,184500.0
2008-09-22 09:50:00,49.62,49.8,49.3,49.51,171600.0,30.9374,31.0496,30.7378,30.8688,171600.0
2008-09-22 09:55:00,49.53,49.56,49.05,49.37,147700.0,30.8812,30.8999,30.582,30.7815,147700.0
2008-09-22 10:00:00,49.38,49.44,49.02,49.16,77600.0,30.7877,30.8251,30.5633,30.6506,77600.0
2008-09-22 10:05:00,49.17,49.52,49.01,49.41,71100.0,30.6568,30.875,30.557,30.8064,71100.0
2008-09-22 10:10:00,49.34,49.77,49.27,49.55,101500.0,30.7628,31.0309,30.7191,30.8937,101500.0
2008-09-22 10:15:00,49.59,49.73,49.31,49.31,60600.0,30.9186,31.0059,30.7441,30.7441,60600.0
2008-09-22 10:20:00,49.31,49.57,49.19,49.43,97800.0,30.7441,30.9062,30.6693,30.8189,97800.0
2008-09-22 10:25:00,49.42,49.49,49.22,49.45,65000.0,30.8127,30.8563,30.688,30.8314,65000.0
2008-09-22 10:30:00,49.43,49.8,49.42,49.78,113800.0,30.8189,31.0496,30.8127,31.0371,113800.0
2008-09-22 10:35:00,49.75,49.82,49.52,49.57,97600.0,31.0184,31.0621,30.875,30.9062,97600.0
2008-09-22 10:40:00,49.57,49.9,49.56,49.78,114300.0,30.9062,31.1119,30.8999,31.0371,114300.0
2008-09-22 10:45:00,49.78,49.9,49.68,49.83,77200.0,31.0371,31.1119,30.9748,31.0683,77200.0
2008-09-22 10:50:00,49.85,50.15,49.85,49.98,119500.0,31.0808,31.2678,31.0808,31.1618,119500.0
2008-09-22 10:55:00,49.97,50.46,49.92,50.18,83900.0,31.1556,31.4611,31.1244,31.2865,83900.0
2008-09-22 11:00:00,50.19,50.34,50.1,50.12,124100.0,31.2927,31.3863,31.2366,31.2491,124100.0
2008-09-22 11:05:00,50.11,50.19,49.83,49.95,73400.0,31.2429,31.2927,31.0683,31.1431,73400.0
2008-09-22 11:10:00,49.98,50.08,49.8,49.99,54500.0,31.1618,31.2242,31.0496,31.168,54500.0
2008-09-22 11:15:00,49.96,49.98,49.79,49.93,36800.0,31.1493,31.1618,31.0433,31.1306,36800.0
2008-09-22 11:20:00,49.93,49.96,49.7,49.73,46100.0,31.1306,31.1493,30.9872,31.0059,46100.0
2008-09-22 11:25:00,49.76,50.2,49.75,50.0,61100.0,31.0246,31.299,31.0184,31.1743,61100.0
2008-09-22 11:30:00,50.01,50.16,49.7,49.74,54200.0,31.1805,31.274,30.9872,31.0122,54200.0
2008-09-22 11:35:00,49.75,49.82,49.63,49.73,101600.0,31.0184,31.0621,30.9436,31.0059,101600.0
2008-09-22 11:40:00,49.73,49.73,49.32,49.34,66700.0,31.0059,31.0059,30.7503,30.7628,66700.0
2008-09-22 11:45:00,49.32,49.5,49.3,49.31,65100.0,30.7503,30.8625,30.7378,30.7441,65100.0
2008-09-22 11:50:00,49.32,49.32,49.06,49.07,80400.0,30.7503,30.7503,30.5882,30.5944,80400.0
2008-09-22 11:55:00,49.08,49.11,48.94,48.96,85200.0,30.6007,30.6194,30.5134,30.5259,85200.0
2008-09-22 12:00:00,48.97,49.1,48.94,48.97,71600.0,30.5321,30.6131,30.5134,30.5321,71600.0
2008-09-22 12:05:00,48.98,49.1,48.95,49.04,61300.0,30.5383,30.6131,30.5196,30.5757,61300.0
2008-09-22 12:10:00,49.02,49.03,48.72,48.75,59200.0,30.5633,30.5695,30.3762,30.3949,59200.0
2008-09-22 12:15:00,48.73,48.98,48.72,48.98,66700.0,30.3825,30.5383,30.3762,30.5383,66700.0
2008-09-22 12:20:00,48.99,49.1,48.83,48.99,24000.0,30.5446,30.6131,30.4448,30.5446,24000.0
2008-09-22 12:25:00,49.0,49.12,48.93,49.06,49300.0,30.5508,30.6256,30.5071,30.5882,49300.0
2008-09-22 12:30:00,49.07,49.36,49.06,49.2,41200.0,30.5944,30.7752,30.5882,30.6755,41200.0
2008-09-22 12:35:00,49.21,49.3,49.14,49.24,31800.0,30.6817,30.7378,30.6381,30.7004,31800.0
2008-09-22 12:40:00,49.26,49.31,49.16,49.3,23400.0,30.7129,30.7441,30.6506,30.7378,23400.0
2008-09-22 12:45:00,49.3,49.35,49.24,49.35,26600.0,30.7378,30.769,30.7004,30.769,26600.0
2008-09-22 12:50:00,49.36,49.61,49.36,49.55,64500.0,30.7752,30.9311,30.7752,30.8937,64500.0
2008-09-22 12:55:00,49.56,49.62,49.44,49.6,67900.0,30.8999,30.9374,30.8251,30.9249,67900.0
2008-09-22 13:00:00,49.6,49.73,49.46,49.48,71500.0,30.9249,31.0059,30.8376,30.8501,71500.0
2008-09-22 13:05:00,49.49,49.53,49.24,49.52,58600.0,30.8563,30.8812,30.7004,30.875,58600.0
2008-09-22 13:10:00,49.53,49.57,49.37,49.53,66200.0,30.8812,30.9062,30.7815,30.8812,66200.0
2008-09-22 13:15:00,49.5,49.51,49.19,49.33,51300.0,30.8625,30.8688,30.6693,30.7565,51300.0
2008-09-22 13:20:00,49.33,49.33,49.05,49.3,50500.0,30.7565,30.7565,30.582,30.7378,50500.0
2008-09-22 13:25:00,49.3,49.5,49.13,49.23,60400.0,30.7378,30.8625,30.6318,30.6942,60400.0
2008-09-22 13:30:00,49.24,49.51,49.22,49.3,62700.0,30.7004,30.8688,30.688,30.7378,62700.0
2008-09-22 13:35:00,49.31,49.33,48.95,49.32,72000.0,30.7441,30.7565,30.5196,30.7503,72000.0
2008-09-22 13:40:00,49.33,49.47,49.26,49.32,43800.0,30.7565,30.8438,30.7129,30.7503,43800.0
2008-09-22 13:45:00,49.34,49.67,49.33,49.45,39800.0,30.7628,30.9685,30.7565,30.8314,39800.0
2008-09-22 13:50:00,49.38,49.7,49.3,49.68,49200.0,30.7877,30.9872,30.7378,30.9748,49200.0
2008-09-22 13:55:00,49.7,49.76,49.54,49.74,81600.0,30.9872,31.0246,30.8875,31.0122,81600.0
2008-09-22 14:00:00,49.74,49.74,49.53,49.61,53100.0,31.0122,31.0122,30.8812,30.9311,53100.0
2008-09-22 14:05:00,49.61,49.61,49.23,49.53,106200.0,30.9311,30.9311,30.6942,30.8812,106200.0
2008-09-22 14:10:00,49.53,49.72,49.5,49.66,43300.0,30.8812,30.9997,30.8625,30.9623,43300.0
2008-09-22 14:15:00,49.66,50.18,49.53,50.17,119000.0,30.9623,31.2865,30.8812,31.2803,119000.0
2008-09-22 14:20:00,50.17,50.2,49.85,49.9,121100.0,31.2803,31.299,31.0808,31.1119,121100.0
2008-09-22 14:25:00,49.91,49.94,49.65,49.68,71200.0,31.1182,31.1369,30.9561,30.9748,71200.0
2008-09-22 14:30:00,49.66,49.77,49.52,49.66,128100.0,30.9623,31.0309,30.875,30.9623,128100.0
2008-09-22 14:35:00,49.65,49.7,49.54,49.6,79500.0,30.9561,30.9872,30.8875,30.9249,79500.0
2008-09-22 14:40:00,49.62,49.64,48.91,49.02,113800.0,30.9374,30.9498,30.4947,30.5633,113800.0
2008-09-22 14:45:00,49.01,49.08,48.94,49.0,95900.0,30.557,30.6007,30.5134,30.5508,95900.0
2008-09-22 14:50:00,49.0,49.02,48.6,48.65,114200.0,30.5508,30.5633,30.3014,30.3326,114200.0
2008-09-22 14:55:00,48.65,48.65,48.24,48.35,163700.0,30.3326,30.3326,30.0769,30.1455,163700.0
2008-09-22 15:00:00,48.36,49.06,48.32,49.03,117400.0,30.1518,30.5882,30.1268,30.5695,117400.0
2008-09-22 15:05:00,49.01,49.05,48.41,48.41,107100.0,30.557,30.582,30.1829,30.1829,107100.0
2008-09-22 15:10:00,48.41,48.67,48.37,48.64,116300.0,30.1829,30.345,30.158,30.3263,116300.0
2008-09-22 15:15:00,48.64,48.64,47.83,47.87,126400.0,30.3263,30.3263,29.8213,29.8463,126400.0
2008-09-22 15:20:00,47.84,48.06,47.68,47.77,95200.0,29.8275,29.9647,29.7278,29.7839,95200.0
2008-09-22 15:25:00,47.78,47.89,47.52,47.6,156300.0,29.7901,29.8587,29.628,29.6779,156300.0
2008-09-22 15:30:00,47.58,47.77,47.16,47.7,144000.0,29.6654,29.7839,29.4036,29.7403,144000.0
2008-09-22 15:35:00,47.69,48.12,47.67,48.05,158600.0,29.734,30.0021,29.7216,29.9585,158600.0
2008-09-22 15:40:00,48.04,48.05,47.38,47.58,168800.0,29.9522,29.9585,29.5407,29.6654,168800.0
2008-09-22 15:45:00,47.59,47.64,47.37,47.52,171500.0,29.6717,29.7029,29.5345,29.628,171500.0
2008-09-22 15:50:00,47.53,47.69,47.31,47.33,232500.0,29.6343,29.734,29.4971,29.5096,232500.0
2008-09-22 15:55:00,47.33,47.43,47.05,47.21,320500.0,29.5096,29.5719,29.335,29.4348,320500.0
2008-09-23 09:30:00,47.44,47.44,46.15,46.45,169100.0,29.5782,29.5782,28.7739,28.9609,169100.0
2008-09-23 09:35:00,46.46,46.52,46.15,46.32,94600.0,28.9671,29.0045,28.7739,28.8799,94600.0
2008-09-23 09:40:00,46.3,46.92,46.09,46.92,166800.0,28.8674,29.2539,28.7364,29.2539,166800.0
2008-09-23 09:45:00,46.92,48.28,46.89,48.26,200700.0,29.2539,30.1019,29.2352,30.0894,200700.0
2008-09-23 09:50:00,48.25,48.27,47.32,47.59,149200.0,30.0832,30.0956,29.5033,29.6717,149200.0
2008-09-23 09:55:00,47.62,47.72,46.95,46.95,77400.0,29.6904,29.7527,29.2726,29.2726,77400.0
2008-09-23 10:00:00,46.98,47.24,46.7,46.99,109500.0,29.2914,29.4535,29.1168,29.2976,109500.0
2008-09-23 10:05:00,47.01,47.37,46.24,46.27,169700.0,29.3101,29.5345,28.83,28.8487,169700.0
2008-09-23 10:10:00,46.3,46.75,46.11,46.71,141200.0,28.8674,29.148,28.7489,29.123,141200.0
2008-09-23 10:15:00,46.74,46.79,46.5,46.79,97700.0,29.1417,29.1729,28.9921,29.1729,97700.0
2008-09-23 10:20:00,46.8,46.96,46.56,46.82,145000.0,29.1791,29.2789,29.0295,29.1916,145000.0
2008-09-23 10:25:00,46.81,47.06,46.71,46.9,76700.0,29.1854,29.3412,29.123,29.2415,76700.0
2008-09-23 10:30:00,46.9,47.11,46.76,46.9,77300.0,29.2415,29.3724,29.1542,29.2415,77300.0
2008-09-23 10:35:00,46.9,47.11,46.72,46.95,86800.0,29.2415,29.3724,29.1292,29.2726,86800.0
2008-09-23 10:40:00,46.95,47.07,46.77,46.78,85400.0,29.2726,29.3475,29.1604,29.1667,85400.0
2008-09-23 10:45:00,46.79,46.98,46.73,46.84,97800.0,29.1729,29.2914,29.1355,29.2041,97800.0
2008-09-23 10:50:00,46.81,46.87,46.4,46.65,112400.0,29.1854,29.2228,28.9297,29.0856,112400.0
2008-09-23 10:55:00,46.64,46.75,46.51,46.62,48800.0,29.0794,29.148,28.9983,29.0669,48800.0
2008-09-23 11:00:00,46.62,46.73,46.41,46.41,72200.0,29.0669,29.1355,28.936,28.936,72200.0
2008-09-23 11:05:00,46.43,46.44,46.23,46.41,57900.0,28.9484,28.9547,28.8237,28.936,57900.0
2008-09-23 11:10:00,46.36,46.56,46.16,46.53,97600.0,28.9048,29.0295,28.7801,29.0108,97600.0
2008-09-23 11:15:00,46.5,46.63,46.3,46.46,74400.0,28.9921,29.0731,28.8674,28.9671,74400.0
2008-09-23 11:20:00,46.46,46.66,46.25,46.25,97600.0,28.9671,29.0918,28.8362,28.8362,97600.0
2008-09-23 11:25:00,46.25,46.48,46.15,46.21,92800.0,28.8362,28.9796,28.7739,28.8113,92800.0
2008-09-23 11:30:00,46.19,46.5,46.19,46.3,77800.0,28.7988,28.9921,28.7988,28.8674,77800.0
2008-09-23 11:35:00,46.32,46.33,46.05,46.05,105500.0,28.8799,28.8861,28.7115,28.7115,105500.0
2008-09-23 11:40:00,46.06,46.11,45.85,45.94,101600.0,28.7177,28.7489,28.5868,28.6429,101600.0
2008-09-23 11:45:00,45.93,46.29,45.9,46.19,57500.0,28.6367,28.8611,28.618,28.7988,57500.0
2008-09-23 11:50:00,46.16,46.34,46.0,46.27,81300.0,28.7801,28.8923,28.6803,28.8487,81300.0
2008-09-23 11:55:00,46.27,46.36,46.15,46.25,64000.0,28.8487,28.9048,28.7739,28.8362,64000.0
2008-09-23 12:00:00,46.26,46.28,45.97,46.11,98000.0,28.8424,28.8549,28.6616,28.7489,98000.0
2008-09-23 12:05:00,46.1,46.31,45.94,46.3,60700.0,28.7427,28.8736,28.6429,28.8674,60700.0
2008-09-23 12:10:00,46.28,46.51,46.2,46.35,54700.0,28.8549,28.9983,28.805,28.8986,54700.0
2008-09-23 12:15:00,46.35,46.45,46.22,46.29,39600.0,28.8986,28.9609,28.8175,28.8611,39600.0
2008-09-23 12:20:00,46.27,46.29,46.0,46.17,76000.0,28.8487,28.8611,28.6803,28.7863,76000.0
2008-09-23 12:25:00,46.16,46.19,45.98,46.01,37000.0,28.7801,28.7988,28.6679,28.6866,37000.0
2008-09-23 12:30:00,46.01,46.05,45.73,45.96,86800.0,28.6866,28.7115,28.512,28.6554,86800.0
2008-09-23 12:35:00,45.95,45.98,45.68,45.77,89800.0,28.6492,28.6679,28.4808,28.5369,89800.0
2008-09-23 12:40:00,45.76,45.78,45.53,45.56,91700.0,28.5307,28.5432,28.3873,28.406,91700.0
2008-09-23 12:45:00,45.55,45.82,45.52,45.8,48900.0,28.3998,28.5681,28.3811,28.5556,48900.0
2008-09-23 12:50:00,45.85,45.85,45.52,45.58,52200.0,28.5868,28.5868,28.3811,28.4185,52200.0
2008-09-23 12:55:00,45.56,45.8,45.56,45.65,40300.0,28.406,28.5556,28.406,28.4621,40300.0
2008-09-23 13:00:00,45.65,45.65,45.39,45.53,101500.0,28.4621,28.4621,28.3,28.3873,101500.0
2008-09-23 13:05:00,45.5,45.59,45.35,45.45,94400.0,28.3686,28.4247,28.2751,28.3374,94400.0
2008-09-23 13:10:00,45.45,45.64,45.26,45.28,101300.0,28.3374,28.4559,28.219,28.2314,101300.0
2008-09-23 13:15:00,45.29,45.63,45.26,45.38,74500.0,28.2377,28.4496,28.219,28.2938,74500.0
2008-09-23 13:20:00,45.38,45.79,45.37,45.76,90500.0,28.2938,28.5494,28.2875,28.5307,90500.0
2008-09-23 13:25:00,45.73,45.77,45.46,45.56,74400.0,28.512,28.5369,28.3437,28.406,74400.0
2008-09-23 13:30:00,45.56,45.56,45.11,45.25,100600.0,28.406,28.406,28.1254,28.2127,100600.0
2008-09-23 13:35:00,45.25,45.83,45.18,45.76,81300.0,28.2127,28.5743,28.1691,28.5307,81300.0
2008-09-23 13:40:00,45.79,45.84,45.52,45.68,55900.0,28.5494,28.5806,28.3811,28.4808,55900.0
2008-09-23 13:45:00,45.68,45.79,45.38,45.42,62900.0,28.4808,28.5494,28.2938,28.3187,62900.0
2008-09-23 13:50:00,45.41,45.5,45.19,45.27,81800.0,28.3125,28.3686,28.1753,28.2252,81800.0
2008-09-23 13:55:00,45.23,45.84,45.23,45.84,63600.0,28.2003,28.5806,28.2003,28.5806,63600.0
2008-09-23 14:00:00,45.83,45.9,45.42,45.7,88800.0,28.5743,28.618,28.3187,28.4933,88800.0
2008-09-23 14:05:00,45.69,46.2,45.51,46.2,94900.0,28.4871,28.805,28.3748,28.805,94900.0
2008-09-23 14:10:00,46.22,46.25,45.87,45.95,79500.0,28.8175,28.8362,28.5993,28.6492,79500.0
2008-09-23 14:15:00,45.97,46.03,45.71,45.95,62200.0,28.6616,28.699,28.4995,28.6492,62200.0
2008-09-23 14:20:00,46.0,46.18,45.81,46.08,87500.0,28.6803,28.7926,28.5619,28.7302,87500.0
2008-09-23 14:25:00,46.09,46.63,46.08,46.54,67700.0,28.7364,29.0731,28.7302,29.017,67700.0
2008-09-23 14:30:00,46.59,46.7,46.24,46.47,73200.0,29.0482,29.1168,28.83,28.9734,73200.0
2008-09-23 14:35:00,46.49,46.49,46.02,46.23,58800.0,28.9858,28.9858,28.6928,28.8237,58800.0
2008-09-23 14:40:00,46.23,46.38,45.92,45.98,87200.0,28.8237,28.9173,28.6305,28.6679,87200.0
2008-09-23 14:45:00,46.0,46.65,45.81,46.64,94300.0,28.6803,29.0856,28.5619,29.0794,94300.0
2008-09-23 14:50:00,46.59,47.12,46.59,46.88,154200.0,29.0482,29.3786,29.0482,29.229,154200.0
2008-09-23 14:55:00,46.88,46.95,46.48,46.48,102900.0,29.229,29.2726,28.9796,28.9796,102900.0
2008-09-23 15:00:00,46.47,46.58,46.2,46.3,88100.0,28.9734,29.042,28.805,28.8674,88100.0
2008-09-23 15:05:00,46.31,46.73,46.04,46.68,122000.0,28.8736,29.1355,28.7053,29.1043,122000.0
2008-09-23 15:10:00,46.66,46.71,46.32,46.5,43500.0,29.0918,29.123,28.8799,28.9921,43500.0
2008-09-23 15:15:00,46.48,46.9,46.4,46.74,60500.0,28.9796,29.2415,28.9297,29.1417,60500.0
2008-09-23 15:20:00,46.72,46.74,46.51,46.67,60900.0,29.1292,29.1417,28.9983,29.0981,60900.0
2008-09-23 15:25:00,46.65,46.75,46.27,46.3,71400.0,29.0856,29.148,28.8487,28.8674,71400.0
2008-09-23 15:30:00,46.28,46.47,46.0,46.08,80600.0,28.8549,28.9734,28.6803,28.7302,80600.0
2008-09-23 15:35:00,46.07,46.26,45.75,46.21,141700.0,28.724,28.8424,28.5245,28.8113,141700.0
2008-09-23 15:40:00,46.22,46.43,45.81,45.86,141900.0,28.8175,28.9484,28.5619,28.593,141900.0
2008-09-23 15:45:00,45.83,45.84,45.43,45.67,183700.0,28.5743,28.5806,28.3249,28.4746,183700.0
2008-09-23 15:50:00,45.71,45.79,45.43,45.68,138500.0,28.4995,28.5494,28.3249,28.4808,138500.0
2008-09-23 15:55:00,45.68,45.68,45.2,45.2,171800.0,28.4808,28.4808,28.1815,28.1815,171800.0
2008-09-24 09:30:00,45.81,45.96,45.37,45.43,119100.0,28.5619,28.6554,28.2875,28.3249,119100.0
2008-09-24 09:35:00,45.47,45.91,45.01,45.81,118800.0,28.3499,28.6242,28.0631,28.5619,118800.0
2008-09-24 09:40:00,45.86,45.86,45.4,45.49,85300.0,28.593,28.593,28.3062,28.3624,85300.0
2008-09-24 09:45:00,45.46,45.46,45.05,45.27,105900.0,28.3437,28.3437,28.088,28.2252,105900.0
2008-09-24 09:50:00,45.3,45.55,44.96,45.12,95400.0,28.2439,28.3998,28.0319,28.1317,95400.0
2008-09-24 09:55:00,45.14,45.55,44.97,45.49,106200.0,28.1441,28.3998,28.0381,28.3624,106200.0
2008-09-24 10:00:00,45.5,45.55,45.1,45.14,126300.0,28.3686,28.3998,28.1192,28.1441,126300.0
2008-09-24 10:05:00,45.1,45.38,45.03,45.29,70300.0,28.1192,28.2938,28.0756,28.2377,70300.0
2008-09-24 10:10:00,45.28,45.45,45.05,45.23,75400.0,28.2314,28.3374,28.088,28.2003,75400.0
2008-09-24 10:15:00,45.22,45.44,45.06,45.37,53200.0,28.194,28.3312,28.0943,28.2875,53200.0
2008-09-24 10:20:00,45.35,45.71,45.23,45.66,69900.0,28.2751,28.4995,28.2003,28.4684,69900.0
2008-09-24 10:25:00,45.66,46.05,45.44,46.02,63100.0,28.4684,28.7115,28.3312,28.6928,63100.0
2008-09-24 10:30:00,46.0,46.19,45.83,45.96,56000.0,28.6803,28.7988,28.5743,28.6554,56000.0
2008-09-24 10:35:00,45.9,46.01,45.63,45.77,97300.0,28.618,28.6866,28.4496,28.5369,97300.0
2008-09-24 10:40:00,45.79,46.08,45.72,46.03,65400.0,28.5494,28.7302,28.5058,28.699,65400.0
2008-09-24 10:45:00,46.09,46.17,45.76,45.91,84800.0,28.7364,28.7863,28.5307,28.6242,84800.0
2008-09-24 10:50:00,45.92,46.13,45.81,45.87,53800.0,28.6305,28.7614,28.5619,28.5993,53800.0
2008-09-24 10:55:00,45.83,45.9,45.4,45.85,106100.0,28.5743,28.618,28.3062,28.5868,106100.0
2008-09-24 11:00:00,45.85,45.89,45.37,45.59,78600.0,28.5868,28.6118,28.2875,28.4247,78600.0
2008-09-24 11:05:00,45.55,45.63,45.41,45.45,66700.0,28.3998,28.4496,28.3125,28.3374,66700.0
2008-09-24 11:10:00,45.48,45.74,45.4,45.62,64900.0,28.3561,28.5182,28.3062,28.4434,64900.0
2008-09-24 11:15:00,45.62,45.62,45.3,45.48,63400.0,28.4434,28.4434,28.2439,28.3561,63400.0
2008-09-24 11:20:00,45.56,45.6,45.35,45.46,55400.0,28.406,28.4309,28.2751,28.3437,55400.0
2008-09-24 11:25:00,45.41,45.67,45.31,45.66,55600.0,28.3125,28.4746,28.2501,28.4684,55600.0
2008-09-24 11:30:00,45.68,45.72,45.45,45.62,56800.0,28.4808,28.5058,28.3374,28.4434,56800.0
2008-09-24 11:35:00,45.62,45.67,45.36,45.44,45300.0,28.4434,28.4746,28.2813,28.3312,45300.0
2008-09-24 11:40:00,45.43,45.51,45.29,45.36,78900.0,28.3249,28.3748,28.2377,28.2813,78900.0
2008-09-24 11:45:00,45.34,45.39,45.1,45.14,75200.0,28.2688,28.3,28.1192,28.1441,75200.0
2008-09-24 11:50:00,45.15,45.4,45.12,45.22,72100.0,28.1504,28.3062,28.1317,28.194,72100.0
2008-09-24 11:55:00,45.22,45.31,45.12,45.14,76300.0,28.194,28.2501,28.1317,28.1441,76300.0
2008-09-24 12:00:00,45.15,45.25,44.96,45.0,108800.0,28.1504,28.2127,28.0319,28.0569,108800.0
2008-09-24 12:05:00,45.0,45.08,44.9,45.03,153400.0,28.0569,28.1067,27.9945,28.0756,153400.0
2008-09-24 12:10:00,45.03,45.2,44.95,45.05,86300.0,28.0756,28.1815,28.0257,28.088,86300.0
2008-09-24 12:15:00,45.03,45.24,45.01,45.06,42800.0,28.0756,28.2065,28.0631,28.0943,42800.0
2008-09-24 12:20:00,45.07,45.13,44.99,45.05,61300.0,28.1005,28.1379,28.0506,28.088,61300.0
2008-09-24 12:25:00,45.04,45.13,44.97,45.08,88400.0,28.0818,28.1379,28.0381,28.1067,88400.0
2008-09-24 12:30:00,45.11,45.29,45.03,45.23,30300.0,28.1254,28.2377,28.0756,28.2003,30300.0
2008-09-24 12:35:00,45.25,45.34,44.97,45.01,70400.0,28.2127,28.2688,28.0381,28.0631,70400.0
2008-09-24 12:40:00,45.02,45.21,45.0,45.01,35900.0,28.0693,28.1878,28.0569,28.0631,35900.0
2008-09-24 12:45:00,45.02,45.24,45.02,45.13,53600.0,28.0693,28.2065,28.0693,28.1379,53600.0
2008-09-24 12:50:00,45.12,45.4,45.09,45.31,60800.0,28.1317,28.3062,28.113,28.2501,60800.0
2008-09-24 12:55:00,45.3,45.33,45.11,45.15,67100.0,28.2439,28.2626,28.1254,28.1504,67100.0
2008-09-24 13:00:00,45.15,45.2,45.06,45.11,45900.0,28.1504,28.1815,28.0943,28.1254,45900.0
2008-09-24 13:05:00,45.09,45.31,45.07,45.24,58700.0,28.113,28.2501,28.1005,28.2065,58700.0
2008-09-24 13:10:00,45.23,45.43,45.13,45.34,56200.0,28.2003,28.3249,28.1379,28.2688,56200.0
2008-09-24 13:15:00,45.35,45.35,45.02,45.08,89200.0,28.2751,28.2751,28.0693,28.1067,89200.0
2008-09-24 13:20:00,45.1,45.3,45.02,45.29,69200.0,28.1192,28.2439,28.0693,28.2377,69200.0
2008-09-24 13:25:00,45.29,45.44,45.1,45.2,97300.0,28.2377,28.3312,28.1192,28.1815,97300.0
2008-09-24 13:30:00,45.22,45.26,45.0,45.13,71300.0,28.194,28.219,28.0569,28.1379,71300.0
2008-09-24 13:35:00,45.15,45.23,45.01,45.08,41700.0,28.1504,28.2003,28.0631,28.1067,41700.0
2008-09-24 13:40:00,45.06,45.23,45.0,45.2,88900.0,28.0943,28.2003,28.0569,28.1815,88900.0
2008-09-24 13:45:00,45.2,45.23,45.01,45.2,62200.0,28.1815,28.2003,28.0631,28.1815,62200.0
2008-09-24 13:50:00,45.19,45.21,45.02,45.07,93600.0,28.1753,28.1878,28.0693,28.1005,93600.0
2008-09-24 13:55:00,45.07,45.11,44.98,45.03,204800.0,28.1005,28.1254,28.0444,28.0756,204800.0
2008-09-24 14:00:00,45.03,45.1,44.99,45.1,116000.0,28.0756,28.1192,28.0506,28.1192,116000.0
2008-09-24 14:05:00,45.1,45.17,45.01,45.08,68900.0,28.1192,28.1628,28.0631,28.1067,68900.0
2008-09-24 14:10:00,45.05,45.06,44.92,45.0,236800.0,28.088,28.0943,28.007,28.0569,236800.0
2008-09-24 14:15:00,45.01,45.15,44.99,45.08,106100.0,28.0631,28.1504,28.0506,28.1067,106100.0
2008-09-24 14:20:00,45.1,45.16,45.01,45.07,53900.0,28.1192,28.1566,28.0631,28.1005,53900.0
2008-09-24 14:25:00,45.06,45.14,45.02,45.09,37000.0,28.0943,28.1441,28.0693,28.113,37000.0
2008-09-24 14:30:00,45.1,45.22,45.05,45.1,88400.0,28.1192,28.194,28.088,28.1192,88400.0
2008-09-24 14:35:00,45.09,45.18,45.05,45.11,79100.0,28.113,28.1691,28.088,28.1254,79100.0
2008-09-24 14:40:00,45.1,45.2,45.08,45.2,31300.0,28.1192,28.1815,28.1067,28.1815,31300.0
2008-09-24 14:45:00,45.19,45.21,45.02,45.07,76700.0,28.1753,28.1878,28.0693,28.1005,76700.0
2008-09-24 14:50:00,45.07,45.12,44.95,45.02,119800.0,28.1005,28.1317,28.0257,28.0693,119800.0
2008-09-24 14:55:00,45.04,45.11,44.99,45.01,148200.0,28.0818,28.1254,28.0506,28.0631,148200.0
2008-09-24 15:00:00,45.01,45.07,44.97,45.03,129600.0,28.0631,28.1005,28.0381,28.0756,129600.0
2008-09-24 15:05:00,45.03,45.37,45.02,45.34,93600.0,28.0756,28.2875,28.0693,28.2688,93600.0
2008-09-24 15:10:00,45.35,45.36,45.01,45.07,70500.0,28.2751,28.2813,28.0631,28.1005,70500.0
2008-09-24 15:15:00,45.07,45.15,44.91,45.01,165800.0,28.1005,28.1504,28.0007,28.0631,165800.0
2008-09-24 15:20:00,45.01,45.24,44.96,45.23,288300.0,28.0631,28.2065,28.0319,28.2003,288300.0
2008-09-24 15:25:00,45.23,45.35,45.08,45.29,85300.0,28.2003,28.2751,28.1067,28.2377,85300.0
2008-09-24 15:30:00,45.3,45.45,45.2,45.29,88900.0,28.2439,28.3374,28.1815,28.2377,88900.0
2008-09-24 15:35:00,45.27,45.29,45.01,45.01,65500.0,28.2252,28.2377,28.0631,28.0631,65500.0
2008-09-24 15:40:00,45.01,45.09,44.96,45.05,247400.0,28.0631,28.113,28.0319,28.088,247400.0
2008-09-24 15:45:00,45.05,45.11,44.99,45.11,282000.0,28.088,28.1254,28.0506,28.1254,282000.0
2008-09-24 15:50:00,45.11,45.11,44.75,45.09,199600.0,28.1254,28.1254,27.901,28.113,199600.0
2008-09-24 15:55:00,45.09,45.21,44.99,45.17,167100.0,28.113,28.1878,28.0506,28.1628,167100.0
2008-09-25 09:30:00,45.59,45.59,45.0,45.11,96900.0,28.4247,28.4247,28.0569,28.1254,96900.0
2008-09-25 09:35:00,45.11,45.13,45.0,45.01,121500.0,28.1254,28.1379,28.0569,28.0631,121500.0
2008-09-25 09:40:00,45.02,45.43,45.01,45.01,97900.0,28.0693,28.3249,28.0631,28.0631,97900.0
2008-09-25 09:45:00,45.01,45.25,44.97,45.15,199300.0,28.0631,28.2127,28.0381,28.1504,199300.0
2008-09-25 09:50:00,45.15,45.53,45.1,45.34,87200.0,28.1504,28.3873,28.1192,28.2688,87200.0
2008-09-25 09:55:00,45.34,45.68,45.22,45.47,99000.0,28.2688,28.4808,28.194,28.3499,99000.0
2008-09-25 10:00:00,45.45,45.5,45.0,45.02,113000.0,28.3374,28.3686,28.0569,28.0693,113000.0
2008-09-25 10:05:00,45.02,45.45,45.0,45.36,133200.0,28.0693,28.3374,28.0569,28.2813,133200.0
2008-09-25 10:10:00,45.34,45.41,45.14,45.29,65200.0,28.2688,28.3125,28.1441,28.2377,65200.0
2008-09-25 10:15:00,45.27,45.43,45.05,45.06,74000.0,28.2252,28.3249,28.088,28.0943,74000.0
2008-09-25 10:20:00,45.05,45.18,45.02,45.03,61700.0,28.088,28.1691,28.0693,28.0756,61700.0
2008-09-25 10:25:00,45.03,45.1,45.01,45.08,114900.0,28.0756,28.1192,28.0631,28.1067,114900.0
2008-09-25 10:30:00,45.07,45.13,44.56,44.94,300900.0,28.1005,28.1379,27.7825,28.0194,300900.0
2008-09-25 10:35:00,44.94,45.05,44.81,44.97,207900.0,28.0194,28.088,27.9384,28.0381,207900.0
2008-09-25 10:40:00,44.97,45.17,44.89,44.91,113100.0,28.0381,28.1628,27.9883,28.0007,113100.0
2008-09-25 10:45:00,44.91,45.15,44.9,45.07,66300.0,28.0007,28.1504,27.9945,28.1005,66300.0
2008-09-25 10:50:00,45.07,45.1,45.0,45.0,78200.0,28.1005,28.1192,28.0569,28.0569,78200.0
2008-09-25 10:55:00,45.02,45.08,44.95,45.05,78300.0,28.0693,28.1067,28.0257,28.088,78300.0
2008-09-25 11:00:00,45.04,45.2,45.0,45.14,44600.0,28.0818,28.1815,28.0569,28.1441,44600.0
2008-09-25 11:05:00,45.14,45.23,44.98,45.0,105600.0,28.1441,28.2003,28.0444,28.0569,105600.0
2008-09-25 11:10:00,45.03,45.15,45.0,45.07,73300.0,28.0756,28.1504,28.0569,28.1005,73300.0
2008-09-25 11:15:00,45.07,45.09,45.0,45.05,57200.0,28.1005,28.113,28.0569,28.088,57200.0
2008-09-25 11:20:00,45.05,45.18,45.01,45.16,72900.0,28.088,28.1691,28.0631,28.1566,72900.0
2008-09-25 11:25:00,45.12,45.41,45.12,45.35,45900.0,28.1317,28.3125,28.1317,28.2751,45900.0
2008-09-25 11:30:00,45.34,45.47,45.11,45.18,57700.0,28.2688,28.3499,28.1254,28.1691,57700.0
2008-09-25 11:35:00,45.19,45.26,45.05,45.16,42600.0,28.1753,28.219,28.088,28.1566,42600.0
2008-09-25 11:40:00,45.17,45.41,45.15,45.4,32300.0,28.1628,28.3125,28.1504,28.3062,32300.0
2008-09-25 11:45:00,45.37,45.43,45.31,45.38,47500.0,28.2875,28.3249,28.2501,28.2938,47500.0
2008-09-25 11:50:00,45.37,45.4,45.16,45.3,40600.0,28.2875,28.3062,28.1566,28.2439,40600.0
2008-09-25 11:55:00,45.31,45.41,45.22,45.4,29600.0,28.2501,28.3125,28.194,28.3062,29600.0
2008-09-25 12:00:00,45.4,45.65,45.4,45.62,37000.0,28.3062,28.4621,28.3062,28.4434,37000.0
2008-09-25 12:05:00,45.63,45.74,45.52,45.74,53600.0,28.4496,28.5182,28.3811,28.5182,53600.0
2008-09-25 12:10:00,45.74,46.17,45.74,46.12,76300.0,28.5182,28.7863,28.5182,28.7552,76300.0
2008-09-25 12:15:00,46.12,46.38,46.07,46.28,74400.0,28.7552,28.9173,28.724,28.8549,74400.0
2008-09-25 12:20:00,46.27,46.31,46.18,46.23,53200.0,28.8487,28.8736,28.7926,28.8237,53200.0
2008-09-25 12:25:00,46.25,46.29,46.15,46.29,43100.0,28.8362,28.8611,28.7739,28.8611,43100.0
2008-09-25 12:30:00,46.27,46.57,46.25,46.5,63700.0,28.8487,29.0357,28.8362,28.9921,63700.0
2008-09-25 12:35:00,46.5,46.73,46.5,46.63,52800.0,28.9921,29.1355,28.9921,29.0731,52800.0
2008-09-25 12:40:00,46.63,46.63,46.41,46.51,49000.0,29.0731,29.0731,28.936,28.9983,49000.0
2008-09-25 12:45:00,46.5,46.54,46.31,46.46,44400.0,28.9921,29.017,28.8736,28.9671,44400.0
2008-09-25 12:50:00,46.44,46.66,46.38,46.43,77400.0,28.9547,29.0918,28.9173,28.9484,77400.0
2008-09-25 12:55:00,46.41,46.62,46.35,46.61,52200.0,28.936,29.0669,28.8986,29.0607,52200.0
2008-09-25 13:00:00,46.6,46.96,46.6,46.93,112900.0,29.0544,29.2789,29.0544,29.2602,112900.0
2008-09-25 13:05:00,46.92,46.94,46.56,46.63,82700.0,29.2539,29.2664,29.0295,29.0731,82700.0
2008-09-25 13:10:00,46.6,46.67,46.43,46.55,70900.0,29.0544,29.0981,28.9484,29.0233,70900.0
2008-09-25 13:15:00,46.52,46.58,46.43,46.56,90900.0,29.0045,29.042,28.9484,29.0295,90900.0
2008-09-25 13:20:00,46.56,46.61,46.41,46.42,39200.0,29.0295,29.0607,28.936,28.9422,39200.0
2008-09-25 13:25:00,46.42,46.6,46.41,46.58,32200.0,28.9422,29.0544,28.936,29.042,32200.0
2008-09-25 13:30:00,46.57,46.86,46.5,46.7,55200.0,29.0357,29.2165,28.9921,29.1168,55200.0
2008-09-25 13:35:00,46.7,47.03,46.7,46.9,89300.0,29.1168,29.3225,29.1168,29.2415,89300.0
2008-09-25 13:40:00,46.89,46.9,46.55,46.88,57200.0,29.2352,29.2415,29.0233,29.229,57200.0
2008-09-25 13:45:00,46.87,46.98,46.71,46.76,61000.0,29.2228,29.2914,29.123,29.1542,61000.0
2008-09-25 13:50:00,46.76,46.77,46.45,46.51,35500.0,29.1542,29.1604,28.9609,28.9983,35500.0
2008-09-25 13:55:00,46.46,46.69,46.34,46.69,55100.0,28.9671,29.1105,28.8923,29.1105,55100.0
2008-09-25 14:00:00,46.72,46.76,46.57,46.73,27400.0,29.1292,29.1542,29.0357,29.1355,27400.0
2008-09-25 14:05:00,46.72,46.75,46.51,46.64,36900.0,29.1292,29.148,28.9983,29.0794,36900.0
2008-09-25 14:10:00,46.65,46.65,46.4,46.42,33600.0,29.0856,29.0856,28.9297,28.9422,33600.0
2008-09-25 14:15:00,46.43,46.51,46.2,46.28,74600.0,28.9484,28.9983,28.805,28.8549,74600.0
2008-09-25 14:20:00,46.28,46.28,46.03,46.17,63700.0,28.8549,28.8549,28.699,28.7863,63700.0
2008-09-25 14:25:00,46.17,46.56,46.1,46.41,52200.0,28.7863,29.0295,28.7427,28.936,52200.0
2008-09-25 14:30:00,46.41,46.52,46.25,46.48,39500.0,28.936,29.0045,28.8362,28.9796,39500.0
2008-09-25 14:35:00,46.49,46.5,46.3,46.36,28500.0,28.9858,28.9921,28.8674,28.9048,28500.0
2008-09-25 14:40:00,46.35,46.4,46.16,46.22,46900.0,28.8986,28.9297,28.7801,28.8175,46900.0
2008-09-25 14:45:00,46.22,46.32,46.0,46.0,47800.0,28.8175,28.8799,28.6803,28.6803,47800.0
2008-09-25 14:50:00,46.01,46.08,45.92,45.94,58000.0,28.6866,28.7302,28.6305,28.6429,58000.0
2008-09-25 14:55:00,45.94,46.31,45.83,46.31,62200.0,28.6429,28.8736,28.5743,28.8736,62200.0
2008-09-25 15:00:00,46.3,46.42,46.23,46.3,40900.0,28.8674,28.9422,28.8237,28.8674,40900.0
2008-09-25 15:05:00,46.29,46.3,46.15,46.29,34500.0,28.8611,28.8674,28.7739,28.8611,34500.0
2008-09-25 15:10:00,46.29,46.51,46.29,46.31,51700.0,28.8611,28.9983,28.8611,28.8736,51700.0
2008-09-25 15:15:00,46.33,46.58,46.23,46.58,35900.0,28.8861,29.042,28.8237,29.042,35900.0
2008-09-25 15:20:00,46.56,46.74,46.43,46.6,61600.0,29.0295,29.1417,28.9484,29.0544,61600.0
2008-09-25 15:25:00,46.61,46.73,46.41,46.46,69500.0,29.0607,29.1355,28.936,28.9671,69500.0
2008-09-25 15:30:00,46.46,46.66,46.35,46.43,97900.0,28.9671,29.0918,28.8986,28.9484,97900.0
2008-09-25 15:35:00,46.42,46.59,46.35,46.51,93400.0,28.9422,29.0482,28.8986,28.9983,93400.0
2008-09-25 15:40:00,46.52,46.52,46.14,46.22,88100.0,29.0045,29.0045,28.7676,28.8175,88100.0
2008-09-25 15:45:00,46.25,46.3,46.01,46.15,111200.0,28.8362,28.8674,28.6866,28.7739,111200.0
2008-09-25 15:50:00,46.14,46.28,46.03,46.17,111900.0,28.7676,28.8549,28.699,28.7863,111900.0
2008-09-25 15:55:00,46.19,46.28,45.93,46.0,292600.0,28.7988,28.8549,28.6367,28.6803,292600.0
2008-09-26 09:30:00,44.08,44.74,43.99,44.09,185700.0,27.8054,28.2217,27.7486,27.8117,185700.0
2008-09-26 09:35:00,44.12,44.56,44.09,44.33,146000.0,27.8306,28.1082,27.8117,27.9631,146000.0
2008-09-26 09:40:00,44.3,44.83,43.98,44.55,263600.0,27.9442,28.2785,27.7423,28.1019,263600.0
2008-09-26 09:45:00,44.55,45.1,44.55,45.09,195100.0,28.1019,28.4488,28.1019,28.4425,195100.0
2008-09-26 09:50:00,45.06,45.19,44.7,44.75,158600.0,28.4236,28.5056,28.1965,28.228,158600.0
2008-09-26 09:55:00,44.77,45.39,44.72,45.0,187200.0,28.2407,28.6318,28.2091,28.3857,187200.0
2008-09-26 10:00:00,45.02,45.34,44.94,45.07,124300.0,28.3984,28.6002,28.3479,28.4299,124300.0
2008-09-26 10:05:00,45.02,45.04,44.69,44.74,117100.0,28.3984,28.411,28.1902,28.2217,117100.0
2008-09-26 10:10:00,44.73,45.0,44.7,44.96,75600.0,28.2154,28.3857,28.1965,28.3605,75600.0
2008-09-26 10:15:00,44.93,44.97,44.8,44.97,47200.0,28.3416,28.3668,28.2596,28.3668,47200.0
2008-09-26 10:20:00,44.97,45.02,44.8,44.88,68400.0,28.3668,28.3984,28.2596,28.31,68400.0
2008-09-26 10:25:00,44.89,44.93,44.7,44.74,84000.0,28.3164,28.3416,28.1965,28.2217,84000.0
2008-09-26 10:30:00,44.74,44.83,44.6,44.67,94400.0,28.2217,28.2785,28.1334,28.1776,94400.0
2008-09-26 10:35:00,44.69,44.71,44.37,44.62,121800.0,28.1902,28.2028,27.9883,28.146,121800.0
2008-09-26 10:40:00,44.65,44.88,44.64,44.77,77400.0,28.165,28.31,28.1587,28.2407,77400.0
2008-09-26 10:45:00,44.77,45.02,44.77,45.0,103500.0,28.2407,28.3984,28.2407,28.3857,103500.0
2008-09-26 10:50:00,45.0,45.06,44.92,44.99,89900.0,28.3857,28.4236,28.3353,28.3794,89900.0
2008-09-26 10:55:00,45.01,45.37,44.91,45.25,114900.0,28.392,28.6191,28.329,28.5434,114900.0
2008-09-26 11:00:00,45.25,45.32,44.99,45.14,57400.0,28.5434,28.5876,28.3794,28.4741,57400.0
2008-09-26 11:05:00,45.14,45.44,45.13,45.41,117100.0,28.4741,28.6633,28.4677,28.6444,117100.0
2008-09-26 11:10:00,45.41,45.48,44.99,45.06,93300.0,28.6444,28.6885,28.3794,28.4236,93300.0
2008-09-26 11:15:00,45.04,45.21,45.0,45.09,103600.0,28.411,28.5182,28.3857,28.4425,103600.0
2008-09-26 11:20:00,45.09,45.14,44.99,45.11,60100.0,28.4425,28.4741,28.3794,28.4551,60100.0
2008-09-26 11:25:00,45.07,45.1,44.98,45.02,140400.0,28.4299,28.4488,28.3731,28.3984,140400.0
2008-09-26 11:30:00,45.01,45.05,44.83,44.97,142000.0,28.392,28.4173,28.2785,28.3668,142000.0
2008-09-26 11:35:00,44.97,45.03,44.84,44.85,119400.0,28.3668,28.4047,28.2848,28.2911,119400.0
2008-09-26 11:40:00,44.87,44.93,44.72,44.72,55700.0,28.3037,28.3416,28.2091,28.2091,55700.0
2008-09-26 11:45:00,44.72,44.82,44.71,44.71,52700.0,28.2091,28.2722,28.2028,28.2028,52700.0
2008-09-26 11:50:00,44.72,44.72,44.52,44.57,114900.0,28.2091,28.2091,28.083,28.1145,114900.0
2008-09-26 11:55:00,44.6,44.65,44.34,44.41,73200.0,28.1334,28.165,27.9694,28.0136,73200.0
2008-09-26 12:00:00,44.47,44.48,44.35,44.41,57200.0,28.0514,28.0577,27.9757,28.0136,57200.0
2008-09-26 12:05:00,44.41,44.55,44.39,44.47,58400.0,28.0136,28.1019,28.001,28.0514,58400.0
2008-09-26 12:10:00,44.48,44.62,44.47,44.53,45100.0,28.0577,28.146,28.0514,28.0893,45100.0
2008-09-26 12:15:00,44.53,44.63,44.5,44.53,61400.0,28.0893,28.1523,28.0703,28.0893,61400.0
2008-09-26 12:20:00,44.54,44.75,44.54,44.63,54200.0,28.0956,28.228,28.0956,28.1523,54200.0
2008-09-26 12:25:00,44.63,44.69,44.56,44.59,34700.0,28.1523,28.1902,28.1082,28.1271,34700.0
2008-09-26 12:30:00,44.59,44.74,44.52,44.63,43200.0,28.1271,28.2217,28.083,28.1523,43200.0
2008-09-26 12:35:00,44.64,44.67,44.36,44.45,70100.0,28.1587,28.1776,27.982,28.0388,70100.0
2008-09-26 12:40:00,44.49,44.52,44.4,44.47,56800.0,28.064,28.083,28.0073,28.0514,56800.0
2008-09-26 12:45:00,44.48,44.64,44.46,44.55,58300.0,28.0577,28.1587,28.0451,28.1019,58300.0
2008-09-26 12:50:00,44.53,44.67,44.5,44.65,56300.0,28.0893,28.1776,28.0703,28.165,56300.0
2008-09-26 12:55:00,44.65,44.71,44.62,44.66,85100.0,28.165,28.2028,28.146,28.1713,85100.0
2008-09-26 13:00:00,44.67,44.84,44.61,44.63,70100.0,28.1776,28.2848,28.1397,28.1523,70100.0
2008-09-26 13:05:00,44.61,44.67,44.53,44.59,40400.0,28.1397,28.1776,28.0893,28.1271,40400.0
2008-09-26 13:10:00,44.6,44.92,44.58,44.75,190600.0,28.1334,28.3353,28.1208,28.228,190600.0
2008-09-26 13:15:00,44.75,44.95,44.7,44.75,94000.0,28.228,28.3542,28.1965,28.228,94000.0
2008-09-26 13:20:00,44.74,44.9,44.65,44.85,49600.0,28.2217,28.3227,28.165,28.2911,49600.0
2008-09-26 13:25:00,44.86,44.88,44.55,44.58,45900.0,28.2974,28.31,28.1019,28.1208,45900.0
2008-09-26 13:30:00,44.57,44.59,44.47,44.5,62000.0,28.1145,28.1271,28.0514,28.0703,62000.0
2008-09-26 13:35:00,44.5,44.62,44.49,44.62,35900.0,28.0703,28.146,28.064,28.146,35900.0
2008-09-26 13:40:00,44.61,44.8,44.56,44.7,69400.0,28.1397,28.2596,28.1082,28.1965,69400.0
2008-09-26 13:45:00,44.69,44.81,44.67,44.74,64200.0,28.1902,28.2659,28.1776,28.2217,64200.0
2008-09-26 13:50:00,44.74,44.83,44.68,44.7,66700.0,28.2217,28.2785,28.1839,28.1965,66700.0
2008-09-26 13:55:00,44.69,44.76,44.63,44.66,84900.0,28.1902,28.2344,28.1523,28.1713,84900.0
2008-09-26 14:00:00,44.65,44.65,44.49,44.57,33700.0,28.165,28.165,28.064,28.1145,33700.0
2008-09-26 14:05:00,44.56,44.63,44.5,44.5,45000.0,28.1082,28.1523,28.0703,28.0703,45000.0
2008-09-26 14:10:00,44.51,44.56,44.49,44.53,27600.0,28.0767,28.1082,28.064,28.0893,27600.0
2008-09-26 14:15:00,44.54,44.59,44.49,44.54,52100.0,28.0956,28.1271,28.064,28.0956,52100.0
2008-09-26 14:20:00,44.55,44.9,44.45,44.45,83200.0,28.1019,28.3227,28.0388,28.0388,83200.0
2008-09-26 14:25:00,44.45,44.47,44.21,44.21,58500.0,28.0388,28.0514,27.8874,27.8874,58500.0
2008-09-26 14:30:00,44.22,44.24,44.06,44.08,52700.0,27.8937,27.9063,27.7928,27.8054,52700.0
2008-09-26 14:35:00,44.08,44.75,44.06,44.27,59200.0,27.8054,28.228,27.7928,27.9253,59200.0
2008-09-26 14:40:00,44.28,44.28,44.1,44.2,45200.0,27.9316,27.9316,27.818,27.8811,45200.0
2008-09-26 14:45:00,44.21,44.4,44.21,44.29,59100.0,27.8874,28.0073,27.8874,27.9379,59100.0
2008-09-26 14:50:00,44.29,44.31,44.06,44.15,41300.0,27.9379,27.9505,27.7928,27.8496,41300.0
2008-09-26 14:55:00,44.15,44.16,43.89,43.94,97000.0,27.8496,27.8559,27.6856,27.7171,97000.0
2008-09-26 15:00:00,43.94,44.02,43.58,43.6,94800.0,27.7171,27.7676,27.49,27.5026,94800.0
2008-09-26 15:05:00,43.6,43.74,43.53,43.66,73500.0,27.5026,27.5909,27.4585,27.5405,73500.0
2008-09-26 15:10:00,43.64,43.92,43.62,43.88,71700.0,27.5279,27.7045,27.5152,27.6793,71700.0
2008-09-26 15:15:00,43.89,43.91,43.78,43.8,45400.0,27.6856,27.6982,27.6162,27.6288,45400.0
2008-09-26 15:20:00,43.8,44.25,43.78,44.25,110000.0,27.6288,27.9126,27.6162,27.9126,110000.0
2008-09-26 15:25:00,44.25,44.41,44.08,44.17,111000.0,27.9126,28.0136,27.8054,27.8622,111000.0
2008-09-26 15:30:00,44.19,44.28,44.07,44.15,75200.0,27.8748,27.9316,27.7991,27.8496,75200.0
2008-09-26 15:35:00,44.14,44.38,44.02,44.35,86300.0,27.8433,27.9946,27.7676,27.9757,86300.0
2008-09-26 15:40:00,44.31,44.38,44.15,44.36,122200.0,27.9505,27.9946,27.8496,27.982,122200.0
2008-09-26 15:45:00,44.37,44.4,44.19,44.33,106800.0,27.9883,28.0073,27.8748,27.9631,106800.0
2008-09-26 15:50:00,44.32,44.52,44.25,44.38,181700.0,27.9568,28.083,27.9126,27.9946,181700.0
2008-09-26 15:55:00,44.38,44.45,44.3,44.38,212200.0,27.9946,28.0388,27.9442,27.9946,212200.0
2008-09-29 09:30:00,42.99,43.2,41.26,41.28,269900.0,27.1178,27.2503,26.0266,26.0392,269900.0
2008-09-29 09:35:00,41.25,41.56,40.78,41.39,259600.0,26.0203,26.2158,25.7238,26.1086,259600.0
2008-09-29 09:40:00,41.39,41.41,41.13,41.22,164500.0,26.1086,26.1212,25.9446,26.0013,164500.0
2008-09-29 09:45:00,41.23,41.23,40.92,41.0,137000.0,26.0076,26.0076,25.8121,25.8626,137000.0
2008-09-29 09:50:00,41.0,41.08,40.33,40.4,123900.0,25.8626,25.913,25.4399,25.4841,123900.0
2008-09-29 09:55:00,40.44,41.08,40.0,40.55,184500.0,25.5093,25.913,25.2318,25.5787,184500.0
2008-09-29 10:00:00,40.6,40.79,40.04,40.05,169600.0,25.6102,25.7301,25.257,25.2633,169600.0
2008-09-29 10:05:00,40.05,40.29,39.95,40.0,167700.0,25.2633,25.4147,25.2002,25.2318,167700.0
2008-09-29 10:10:00,39.99,40.12,39.69,39.82,177600.0,25.2255,25.3075,25.0362,25.1182,177600.0
2008-09-29 10:15:00,39.81,39.94,38.94,39.26,284300.0,25.1119,25.1939,24.5631,24.765,284300.0
2008-09-29 10:20:00,39.26,39.64,39.17,39.48,183600.0,24.765,25.0047,24.7082,24.9038,183600.0
2008-09-29 10:25:00,39.5,39.82,39.37,39.72,188200.0,24.9164,25.1182,24.8344,25.0551,188200.0
2008-09-29 10:30:00,39.71,39.72,39.35,39.44,137400.0,25.0488,25.0551,24.8218,24.8785,137400.0
2008-09-29 10:35:00,39.44,39.63,39.24,39.53,120500.0,24.8785,24.9984,24.7524,24.9353,120500.0
2008-09-29 10:40:00,39.55,39.55,39.34,39.4,93600.0,24.9479,24.9479,24.8154,24.8533,93600.0
2008-09-29 10:45:00,39.39,39.77,39.38,39.52,148000.0,24.847,25.0867,24.8407,24.929,148000.0
2008-09-29 10:50:00,39.52,39.52,39.27,39.3,168300.0,24.929,24.929,24.7713,24.7902,168300.0
2008-09-29 10:55:00,39.29,39.4,39.0,39.21,170900.0,24.7839,24.8533,24.601,24.7334,170900.0
2008-09-29 11:00:00,39.2,39.4,39.05,39.12,126200.0,24.7271,24.8533,24.6325,24.6767,126200.0
2008-09-29 11:05:00,39.11,39.61,39.09,39.46,138600.0,24.6704,24.9858,24.6577,24.8911,138600.0
2008-09-29 11:10:00,39.47,39.48,39.08,39.15,97700.0,24.8974,24.9038,24.6514,24.6956,97700.0
2008-09-29 11:15:00,39.14,39.22,39.04,39.16,86100.0,24.6893,24.7398,24.6262,24.7019,86100.0
2008-09-29 11:20:00,39.12,39.27,39.05,39.15,95400.0,24.6767,24.7713,24.6325,24.6956,95400.0
2008-09-29 11:25:00,39.1,39.28,38.99,39.11,138000.0,24.6641,24.7776,24.5947,24.6704,138000.0
2008-09-29 11:30:00,39.11,39.11,38.68,38.69,153800.0,24.6704,24.6704,24.3991,24.4054,153800.0
2008-09-29 11:35:00,38.71,38.87,38.63,38.72,151900.0,24.418,24.519,24.3676,24.4244,151900.0
2008-09-29 11:40:00,38.69,38.73,38.36,38.52,143300.0,24.4054,24.4307,24.1973,24.2982,143300.0
2008-09-29 11:45:00,38.54,38.62,38.4,38.46,98900.0,24.3108,24.3613,24.2225,24.2603,98900.0
2008-09-29 11:50:00,38.41,38.59,38.35,38.49,106300.0,24.2288,24.3423,24.191,24.2793,106300.0
2008-09-29 11:55:00,38.49,38.59,38.27,38.35,106300.0,24.2793,24.3423,24.1405,24.191,106300.0
2008-09-29 12:00:00,38.34,38.44,38.21,38.22,99200.0,24.1847,24.2477,24.1026,24.109,99200.0
2008-09-29 12:05:00,38.23,38.45,38.12,38.23,164000.0,24.1153,24.254,24.0459,24.1153,164000.0
2008-09-29 12:10:00,38.24,38.4,38.08,38.19,172900.0,24.1216,24.2225,24.0206,24.09,172900.0
2008-09-29 12:15:00,38.19,38.22,38.05,38.15,144500.0,24.09,24.109,24.0017,24.0648,144500.0
2008-09-29 12:20:00,38.15,38.17,38.02,38.08,94700.0,24.0648,24.0774,23.9828,24.0206,94700.0
2008-09-29 12:25:00,38.07,38.22,37.89,38.17,199300.0,24.0143,24.109,23.9008,24.0774,199300.0
2008-09-29 12:30:00,38.14,38.28,37.87,38.16,213500.0,24.0585,24.1468,23.8882,24.0711,213500.0
2008-09-29 12:35:00,38.15,38.33,38.03,38.25,124000.0,24.0648,24.1783,23.9891,24.1279,124000.0
2008-09-29 12:40:00,38.25,38.85,38.21,38.61,101900.0,24.1279,24.5064,24.1026,24.355,101900.0
2008-09-29 12:45:00,38.62,38.7,38.28,38.31,165900.0,24.3613,24.4117,24.1468,24.1657,165900.0
2008-09-29 12:50:00,38.3,38.38,38.16,38.26,77300.0,24.1594,24.2099,24.0711,24.1342,77300.0
2008-09-29 12:55:00,38.24,38.28,38.1,38.22,69100.0,24.1216,24.1468,24.0333,24.109,69100.0
2008-09-29 13:00:00,38.21,38.29,38.15,38.2,122400.0,24.1026,24.1531,24.0648,24.0963,122400.0
2008-09-29 13:05:00,38.19,38.28,38.1,38.24,104300.0,24.09,24.1468,24.0333,24.1216,104300.0
2008-09-29 13:10:00,38.22,38.37,38.14,38.26,65800.0,24.109,24.2036,24.0585,24.1342,65800.0
2008-09-29 13:15:00,38.26,38.35,38.15,38.21,70800.0,24.1342,24.191,24.0648,24.1026,70800.0
2008-09-29 13:20:00,38.19,38.6,38.19,38.6,95000.0,24.09,24.3487,24.09,24.3487,95000.0
2008-09-29 13:25:00,38.6,38.89,38.48,38.8,148400.0,24.3487,24.5316,24.273,24.4748,148400.0
2008-09-29 13:30:00,38.78,38.84,38.58,38.69,119900.0,24.4622,24.5,24.336,24.4054,119900.0
2008-09-29 13:35:00,38.68,38.69,38.21,38.44,146100.0,24.3991,24.4054,24.1026,24.2477,146100.0
2008-09-29 13:40:00,38.45,38.45,37.6,37.66,239700.0,24.254,24.254,23.7179,23.7557,239700.0
2008-09-29 13:45:00,37.64,37.85,37.2,37.51,277000.0,23.7431,23.8756,23.4655,23.6611,277000.0
2008-09-29 13:50:00,37.54,38.15,37.48,38.12,196400.0,23.68,24.0648,23.6422,24.0459,196400.0
2008-09-29 13:55:00,38.08,38.16,37.56,37.62,253700.0,24.0206,24.0711,23.6926,23.7305,253700.0
2008-09-29 14:00:00,37.64,37.8,37.29,37.38,276200.0,23.7431,23.844,23.5223,23.5791,276200.0
2008-09-29 14:05:00,37.36,37.55,36.33,36.54,311000.0,23.5665,23.6863,22.9168,23.0492,311000.0
2008-09-29 14:10:00,36.53,36.92,36.32,36.81,165800.0,23.0429,23.2889,22.9104,23.2195,165800.0
2008-09-29 14:15:00,36.8,37.0,36.5,36.89,247800.0,23.2132,23.3394,23.024,23.27,247800.0
2008-09-29 14:20:00,36.88,37.25,36.88,37.02,206200.0,23.2637,23.4971,23.2637,23.352,206200.0
2008-09-29 14:25:00,37.02,37.2,36.72,37.04,213900.0,23.352,23.4655,23.1628,23.3646,213900.0
2008-09-29 14:30:00,37.04,37.12,36.65,36.78,115300.0,23.3646,23.4151,23.1186,23.2006,115300.0
2008-09-29 14:35:00,36.79,36.99,36.67,36.76,111700.0,23.2069,23.3331,23.1312,23.188,111700.0
2008-09-29 14:40:00,36.82,37.09,36.75,36.9,82300.0,23.2258,23.3962,23.1817,23.2763,82300.0
2008-09-29 14:45:00,36.9,37.06,36.67,36.71,89100.0,23.2763,23.3772,23.1312,23.1565,89100.0
2008-09-29 14:50:00,36.75,36.92,36.53,36.53,85700.0,23.1817,23.2889,23.0429,23.0429,85700.0
2008-09-29 14:55:00,36.53,36.64,36.3,36.36,170900.0,23.0429,23.1123,22.8978,22.9357,170900.0
2008-09-29 15:00:00,36.36,36.63,36.26,36.43,133300.0,22.9357,23.106,22.8726,22.9798,133300.0
2008-09-29 15:05:00,36.37,36.54,36.18,36.24,171900.0,22.942,23.0492,22.8221,22.86,171900.0
2008-09-29 15:10:00,36.24,36.44,36.14,36.18,186600.0,22.86,22.9861,22.7969,22.8221,186600.0
2008-09-29 15:15:00,36.19,36.22,36.0,36.03,148300.0,22.8284,22.8474,22.7086,22.7275,148300.0
2008-09-29 15:20:00,36.04,36.04,35.78,35.89,215000.0,22.7338,22.7338,22.5698,22.6392,215000.0
2008-09-29 15:25:00,35.91,35.93,35.49,35.59,234000.0,22.6518,22.6644,22.3869,22.45,234000.0
2008-09-29 15:30:00,35.61,36.04,35.48,36.04,177200.0,22.4626,22.7338,22.3806,22.7338,177200.0
2008-09-29 15:35:00,36.04,36.84,36.0,36.77,166300.0,22.7338,23.2385,22.7086,23.1943,166300.0
2008-09-29 15:40:00,36.79,37.44,36.38,37.37,260900.0,23.2069,23.6169,22.9483,23.5728,260900.0
2008-09-29 15:45:00,37.37,37.52,37.19,37.2,332400.0,23.5728,23.6674,23.4592,23.4655,332400.0
2008-09-29 15:50:00,37.2,37.32,37.12,37.3,392200.0,23.4655,23.5412,23.4151,23.5286,392200.0
2008-09-29 15:55:00,37.32,37.33,37.2,37.21,342700.0,23.5412,23.5475,23.4655,23.4719,342700.0
2008-09-30 09:30:00,37.89,38.41,37.5,37.89,219700.0,23.9008,24.2288,23.6548,23.9008,219700.0
2008-09-30 09:35:00,37.85,38.1,37.75,37.87,117700.0,23.8756,24.0333,23.8125,23.8882,117700.0
2008-09-30 09:40:00,37.86,37.96,37.48,37.6,144800.0,23.8819,23.9449,23.6422,23.7179,144800.0
2008-09-30 09:45:00,37.6,37.72,37.35,37.36,110500.0,23.7179,23.7936,23.5602,23.5665,110500.0
2008-09-30 09:50:00,37.34,37.59,37.29,37.32,117900.0,23.5539,23.7116,23.5223,23.5412,117900.0
2008-09-30 09:55:00,37.31,37.72,37.1,37.6,137200.0,23.5349,23.7936,23.4025,23.7179,137200.0
2008-09-30 10:00:00,37.61,38.19,37.5,38.09,147500.0,23.7242,24.09,23.6548,24.027,147500.0
2008-09-30 10:05:00,38.12,38.43,38.09,38.17,140500.0,24.0459,24.2414,24.027,24.0774,140500.0
2008-09-30 10:10:00,38.18,38.81,38.17,38.79,126400.0,24.0837,24.4811,24.0774,24.4685,126400.0
2008-09-30 10:15:00,38.78,38.79,38.5,38.71,199300.0,24.4622,24.4685,24.2856,24.418,199300.0
2008-09-30 10:20:00,38.7,38.84,38.55,38.55,103600.0,24.4117,24.5,24.3171,24.3171,103600.0
2008-09-30 10:25:00,38.58,38.72,38.13,38.27,82900.0,24.336,24.4244,24.0522,24.1405,82900.0
2008-09-30 10:30:00,38.26,38.51,38.12,38.49,85800.0,24.1342,24.2919,24.0459,24.2793,85800.0
2008-09-30 10:35:00,38.53,38.69,38.4,38.49,69600.0,24.3045,24.4054,24.2225,24.2793,69600.0
2008-09-30 10:40:00,38.54,38.54,38.16,38.42,102300.0,24.3108,24.3108,24.0711,24.2351,102300.0
2008-09-30 10:45:00,38.4,38.51,38.24,38.35,52400.0,24.2225,24.2919,24.1216,24.191,52400.0
2008-09-30 10:50:00,38.34,38.42,38.2,38.34,86900.0,24.1847,24.2351,24.0963,24.1847,86900.0
2008-09-30 10:55:00,38.33,38.33,38.14,38.3,92200.0,24.1783,24.1783,24.0585,24.1594,92200.0
2008-09-30 11:00:00,38.29,38.6,38.28,38.43,122100.0,24.1531,24.3487,24.1468,24.2414,122100.0
2008-09-30 11:05:00,38.44,38.86,38.32,38.84,339200.0,24.2477,24.5127,24.172,24.5,339200.0
2008-09-30 11:10:00,38.82,38.84,38.47,38.56,65300.0,24.4874,24.5,24.2667,24.3234,65300.0
2008-09-30 11:15:00,38.56,38.68,38.45,38.64,164100.0,24.3234,24.3991,24.254,24.3739,164100.0
2008-09-30 11:20:00,38.64,38.64,38.48,38.59,105000.0,24.3739,24.3739,24.273,24.3423,105000.0
2008-09-30 11:25:00,38.58,38.9,38.58,38.75,133600.0,24.336,24.5379,24.336,24.4433,133600.0
2008-09-30 11:30:00,38.75,39.18,38.74,39.14,139300.0,24.4433,24.7145,24.437,24.6893,139300.0
2008-09-30 11:35:00,39.15,39.25,38.89,39.2,75000.0,24.6956,24.7587,24.5316,24.7271,75000.0
2008-09-30 11:40:00,39.21,39.27,39.15,39.2,57200.0,24.7334,24.7713,24.6956,24.7271,57200.0
2008-09-30 11:45:00,39.23,39.55,39.19,39.52,69400.0,24.7461,24.9479,24.7208,24.929,69400.0
2008-09-30 11:50:00,39.51,39.58,39.32,39.43,107900.0,24.9227,24.9668,24.8028,24.8722,107900.0
2008-09-30 11:55:00,39.44,39.63,39.42,39.62,75400.0,24.8785,24.9984,24.8659,24.9921,75400.0
2008-09-30 12:00:00,39.61,39.69,39.33,39.36,121800.0,24.9858,25.0362,24.8091,24.8281,121800.0
2008-09-30 12:05:00,39.36,39.36,39.19,39.23,72000.0,24.8281,24.8281,24.7208,24.7461,72000.0
2008-09-30 12:10:00,39.24,39.24,38.98,39.04,54500.0,24.7524,24.7524,24.5884,24.6262,54500.0
2008-09-30 12:15:00,39.05,39.08,38.9,38.91,55300.0,24.6325,24.6514,24.5379,24.5442,55300.0
2008-09-30 12:20:00,38.91,39.05,38.91,38.96,80900.0,24.5442,24.6325,24.5442,24.5757,80900.0
2008-09-30 12:25:00,38.96,38.96,38.64,38.67,70600.0,24.5757,24.5757,24.3739,24.3928,70600.0
2008-09-30 12:30:00,38.67,38.84,38.59,38.77,61000.0,24.3928,24.5,24.3423,24.4559,61000.0
2008-09-30 12:35:00,38.78,39.06,38.78,38.91,39500.0,24.4622,24.6388,24.4622,24.5442,39500.0
2008-09-30 12:40:00,38.93,39.2,38.93,39.1,27600.0,24.5568,24.7271,24.5568,24.6641,27600.0
2008-09-30 12:45:00,39.12,39.19,38.98,39.13,34900.0,24.6767,24.7208,24.5884,24.683,34900.0
2008-09-30 12:50:00,39.14,39.24,39.1,39.21,63500.0,24.6893,24.7524,24.6641,24.7334,63500.0
2008-09-30 12:55:00,39.2,39.38,39.14,39.32,56800.0,24.7271,24.8407,24.6893,24.8028,56800.0
2008-09-30 13:00:00,39.32,39.36,38.91,38.92,56100.0,24.8028,24.8281,24.5442,24.5505,56100.0
2008-09-30 13:05:00,38.93,39.04,38.9,39.0,68600.0,24.5568,24.6262,24.5379,24.601,68600.0
2008-09-30 13:10:00,38.92,39.19,38.82,39.13,41600.0,24.5505,24.7208,24.4874,24.683,41600.0
2008-09-30 13:15:00,39.12,39.35,39.05,39.23,47000.0,24.6767,24.8218,24.6325,24.7461,47000.0
2008-09-30 13:20:00,39.21,39.32,39.1,39.25,47100.0,24.7334,24.8028,24.6641,24.7587,47100.0
2008-09-30 13:25:00,39.24,39.56,39.2,39.56,50700.0,24.7524,24.9542,24.7271,24.9542,50700.0
2008-09-30 13:30:00,39.54,39.78,39.52,39.58,72000.0,24.9416,25.093,24.929,24.9668,72000.0
2008-09-30 13:35:00,39.59,39.89,39.47,39.47,72700.0,24.9731,25.1624,24.8974,24.8974,72700.0
2008-09-30 13:40:00,39.47,39.61,39.33,39.35,67200.0,24.8974,24.9858,24.8091,24.8218,67200.0
2008-09-30 13:45:00,39.37,39.66,39.33,39.6,67400.0,24.8344,25.0173,24.8091,24.9795,67400.0
2008-09-30 13:50:00,39.6,39.71,39.54,39.62,44100.0,24.9795,25.0488,24.9416,24.9921,44100.0
2008-09-30 13:55:00,39.64,39.67,39.4,39.46,41000.0,25.0047,25.0236,24.8533,24.8911,41000.0
2008-09-30 14:00:00,39.45,39.58,39.33,39.36,47600.0,24.8848,24.9668,24.8091,24.8281,47600.0
2008-09-30 14:05:00,39.36,39.54,39.34,39.4,38000.0,24.8281,24.9416,24.8154,24.8533,38000.0
2008-09-30 14:10:00,39.38,39.68,39.35,39.45,52300.0,24.8407,25.0299,24.8218,24.8848,52300.0
2008-09-30 14:15:00,39.48,39.53,39.35,39.42,54900.0,24.9038,24.9353,24.8218,24.8659,54900.0
2008-09-30 14:20:00,39.44,39.59,39.33,39.59,54500.0,24.8785,24.9731,24.8091,24.9731,54500.0
2008-09-30 14:25:00,39.57,39.6,39.47,39.55,36700.0,24.9605,24.9795,24.8974,24.9479,36700.0
2008-09-30 14:30:00,39.55,39.74,39.53,39.68,53400.0,24.9479,25.0678,24.9353,25.0299,53400.0
2008-09-30 14:35:00,39.67,39.68,39.51,39.65,58400.0,25.0236,25.0299,24.9227,25.011,58400.0
2008-09-30 14:40:00,39.66,39.7,39.52,39.7,51500.0,25.0173,25.0425,24.929,25.0425,51500.0
2008-09-30 14:45:00,39.71,39.73,39.65,39.68,67000.0,25.0488,25.0615,25.011,25.0299,67000.0
2008-09-30 14:50:00,39.68,39.73,39.64,39.69,67100.0,25.0299,25.0615,25.0047,25.0362,67100.0
2008-09-30 14:55:00,39.69,39.76,39.65,39.67,63500.0,25.0362,25.0804,25.011,25.0236,63500.0
2008-09-30 15:00:00,39.68,39.86,39.65,39.79,81000.0,25.0299,25.1435,25.011,25.0993,81000.0
2008-09-30 15:05:00,39.79,39.95,39.71,39.91,89300.0,25.0993,25.2002,25.0488,25.175,89300.0
2008-09-30 15:10:00,39.92,39.92,39.5,39.5,112700.0,25.1813,25.1813,24.9164,24.9164,112700.0
2008-09-30 15:15:00,39.51,39.51,39.27,39.46,119400.0,24.9227,24.9227,24.7713,24.8911,119400.0
2008-09-30 15:20:00,39.47,39.76,39.45,39.65,246700.0,24.8974,25.0804,24.8848,25.011,246700.0
2008-09-30 15:25:00,39.69,39.71,39.5,39.55,126700.0,25.0362,25.0488,24.9164,24.9479,126700.0
2008-09-30 15:30:00,39.54,39.55,39.27,39.29,112100.0,24.9416,24.9479,24.7713,24.7839,112100.0
2008-09-30 15:35:00,39.29,39.42,39.17,39.38,145300.0,24.7839,24.8659,24.7082,24.8407,145300.0
2008-09-30 15:40:00,39.39,39.56,39.3,39.49,158300.0,24.847,24.9542,24.7902,24.9101,158300.0
2008-09-30 15:45:00,39.48,39.82,39.47,39.74,137400.0,24.9038,25.1182,24.8974,25.0678,137400.0
2008-09-30 15:50:00,39.82,39.82,39.38,39.5,169100.0,25.1182,25.1182,24.8407,24.9164,169100.0
2008-09-30 15:55:00,39.5,39.82,39.42,39.76,208000.0,24.9164,25.1182,24.8659,25.0804,208000.0
2008-10-01 09:30:00,38.99,39.2,38.5,38.59,100000.0,24.5947,24.7271,24.2856,24.3423,100000.0
2008-10-01 09:35:00,38.59,38.7,38.27,38.35,86500.0,24.3423,24.4117,24.1405,24.191,86500.0
2008-10-01 09:40:00,38.3,38.84,38.27,38.82,62500.0,24.1594,24.5,24.1405,24.4874,62500.0
2008-10-01 09:45:00,38.85,38.91,38.36,38.5,57000.0,24.5064,24.5442,24.1973,24.2856,57000.0
2008-10-01 09:50:00,38.5,38.5,38.06,38.3,76000.0,24.2856,24.2856,24.008,24.1594,76000.0
2008-10-01 09:55:00,38.29,38.49,38.16,38.3,107300.0,24.1531,24.2793,24.0711,24.1594,107300.0
2008-10-01 10:00:00,38.3,38.31,37.71,37.71,149300.0,24.1594,24.1657,23.7873,23.7873,149300.0
2008-10-01 10:05:00,37.72,37.91,37.55,37.57,111900.0,23.7936,23.9134,23.6863,23.6989,111900.0
2008-10-01 10:10:00,37.6,37.74,37.5,37.52,71400.0,23.7179,23.8062,23.6548,23.6674,71400.0
2008-10-01 10:15:00,37.52,37.61,37.3,37.53,161200.0,23.6674,23.7242,23.5286,23.6737,161200.0
2008-10-01 10:20:00,37.55,37.81,37.49,37.65,63100.0,23.6863,23.8503,23.6485,23.7494,63100.0
2008-10-01 10:25:00,37.65,37.81,37.55,37.7,117000.0,23.7494,23.8503,23.6863,23.7809,117000.0
2008-10-01 10:30:00,37.67,37.77,37.36,37.73,78300.0,23.762,23.8251,23.5665,23.7999,78300.0
2008-10-01 10:35:00,37.7,37.7,37.3,37.34,109000.0,23.7809,23.7809,23.5286,23.5539,109000.0
2008-10-01 10:40:00,37.32,37.57,37.25,37.54,143400.0,23.5412,23.6989,23.4971,23.68,143400.0
2008-10-01 10:45:00,37.56,37.61,37.35,37.35,104800.0,23.6926,23.7242,23.5602,23.5602,104800.0
2008-10-01 10:50:00,37.35,37.35,37.03,37.17,145400.0,23.5602,23.5602,23.3583,23.4466,145400.0
2008-10-01 10:55:00,37.17,37.38,37.14,37.25,79300.0,23.4466,23.5791,23.4277,23.4971,79300.0
2008-10-01 11:00:00,37.25,37.43,37.03,37.05,50900.0,23.4971,23.6106,23.3583,23.3709,50900.0
2008-10-01 11:05:00,37.05,37.18,37.0,37.07,56100.0,23.3709,23.4529,23.3394,23.3835,56100.0
2008-10-01 11:10:00,37.09,37.4,37.07,37.35,54900.0,23.3962,23.5917,23.3835,23.5602,54900.0
2008-10-01 11:15:00,37.35,37.4,37.2,37.4,53800.0,23.5602,23.5917,23.4655,23.5917,53800.0
2008-10-01 11:20:00,37.4,37.85,37.35,37.84,98800.0,23.5917,23.8756,23.5602,23.8693,98800.0
2008-10-01 11:25:00,37.84,38.01,37.76,37.82,55800.0,23.8693,23.9765,23.8188,23.8566,55800.0
2008-10-01 11:30:00,37.84,37.85,37.51,37.57,32900.0,23.8693,23.8756,23.6611,23.6989,32900.0
2008-10-01 11:35:00,37.58,37.81,37.5,37.78,36100.0,23.7052,23.8503,23.6548,23.8314,36100.0
2008-10-01 11:40:00,37.78,37.81,37.62,37.73,30800.0,23.8314,23.8503,23.7305,23.7999,30800.0
2008-10-01 11:45:00,37.72,37.72,37.3,37.56,75100.0,23.7936,23.7936,23.5286,23.6926,75100.0
2008-10-01 11:50:00,37.53,37.72,37.45,37.69,45100.0,23.6737,23.7936,23.6232,23.7746,45100.0
2008-10-01 11:55:00,37.7,37.82,37.62,37.64,25800.0,23.7809,23.8566,23.7305,23.7431,25800.0
2008-10-01 12:00:00,37.66,37.73,37.46,37.56,40600.0,23.7557,23.7999,23.6296,23.6926,40600.0
2008-10-01 12:05:00,37.52,37.8,37.47,37.8,31000.0,23.6674,23.844,23.6359,23.844,31000.0
2008-10-01 12:10:00,37.8,38.07,37.79,38.05,68600.0,23.844,24.0143,23.8377,24.0017,68600.0
2008-10-01 12:15:00,38.06,38.47,38.06,38.19,113300.0,24.008,24.2667,24.008,24.09,113300.0
2008-10-01 12:20:00,38.14,38.37,37.96,38.37,47600.0,24.0585,24.2036,23.9449,24.2036,47600.0
2008-10-01 12:25:00,38.33,38.38,38.22,38.37,23100.0,24.1783,24.2099,24.109,24.2036,23100.0
2008-10-01 12:30:00,38.38,38.82,38.33,38.78,81400.0,24.2099,24.4874,24.1783,24.4622,81400.0
2008-10-01 12:35:00,38.79,38.93,38.68,38.68,38700.0,24.4685,24.5568,24.3991,24.3991,38700.0
2008-10-01 12:40:00,38.7,39.0,38.68,38.75,89400.0,24.4117,24.601,24.3991,24.4433,89400.0
2008-10-01 12:45:00,38.74,39.02,38.73,39.02,39300.0,24.437,24.6136,24.4307,24.6136,39300.0
2008-10-01 12:50:00,39.02,39.49,39.0,39.34,114800.0,24.6136,24.9101,24.601,24.8154,114800.0
2008-10-01 12:55:00,39.32,39.45,39.09,39.13,87700.0,24.8028,24.8848,24.6577,24.683,87700.0
2008-10-01 13:00:00,39.13,39.18,38.61,38.61,57100.0,24.683,24.7145,24.355,24.355,57100.0
2008-10-01 13:05:00,38.62,38.85,38.61,38.7,45600.0,24.3613,24.5064,24.355,24.4117,45600.0
2008-10-01 13:10:00,38.74,38.87,38.52,38.52,27800.0,24.437,24.519,24.2982,24.2982,27800.0
2008-10-01 13:15:00,38.56,38.69,38.44,38.47,30700.0,24.3234,24.4054,24.2477,24.2667,30700.0
2008-10-01 13:20:00,38.43,38.59,38.38,38.58,23400.0,24.2414,24.3423,24.2099,24.336,23400.0
2008-10-01 13:25:00,38.51,38.59,38.24,38.33,41000.0,24.2919,24.3423,24.1216,24.1783,41000.0
2008-10-01 13:30:00,38.34,38.39,37.96,38.09,50200.0,24.1847,24.2162,23.9449,24.027,50200.0
2008-10-01 13:35:00,38.09,38.29,38.0,38.13,28300.0,24.027,24.1531,23.9702,24.0522,28300.0
2008-10-01 13:40:00,38.11,38.68,37.81,38.3,85600.0,24.0396,24.3991,23.8503,24.1594,85600.0
2008-10-01 13:45:00,38.67,38.69,38.15,38.39,147000.0,24.3928,24.4054,24.0648,24.2162,147000.0
2008-10-01 13:50:00,38.34,38.69,38.28,38.51,84100.0,24.1847,24.4054,24.1468,24.2919,84100.0
2008-10-01 13:55:00,38.45,38.58,38.0,38.12,64000.0,24.254,24.336,23.9702,24.0459,64000.0
2008-10-01 14:00:00,38.13,38.38,38.0,38.29,59100.0,24.0522,24.2099,23.9702,24.1531,59100.0
2008-10-01 14:05:00,38.31,38.58,38.15,38.5,83300.0,24.1657,24.336,24.0648,24.2856,83300.0
2008-10-01 14:10:00,38.52,38.52,38.25,38.37,39600.0,24.2982,24.2982,24.1279,24.2036,39600.0
2008-10-01 14:15:00,38.38,38.61,38.27,38.34,88200.0,24.2099,24.355,24.1405,24.1847,88200.0
2008-10-01 14:20:00,38.35,38.66,38.29,38.42,125100.0,24.191,24.3865,24.1531,24.2351,125100.0
2008-10-01 14:25:00,38.42,38.48,38.24,38.42,120300.0,24.2351,24.273,24.1216,24.2351,120300.0
2008-10-01 14:30:00,38.38,38.43,38.15,38.23,62100.0,24.2099,24.2414,24.0648,24.1153,62100.0
2008-10-01 14:35:00,38.21,38.57,38.16,38.56,48900.0,24.1026,24.3297,24.0711,24.3234,48900.0
2008-10-01 14:40:00,38.55,38.7,38.4,38.62,90600.0,24.3171,24.4117,24.2225,24.3613,90600.0
2008-10-01 14:45:00,38.61,38.62,38.37,38.52,61400.0,24.355,24.3613,24.2036,24.2982,61400.0
2008-10-01 14:50:00,38.53,38.6,38.41,38.49,72600.0,24.3045,24.3487,24.2288,24.2793,72600.0
2008-10-01 14:55:00,38.49,38.53,38.04,38.22,79200.0,24.2793,24.3045,23.9954,24.109,79200.0
2008-10-01 15:00:00,38.21,38.28,38.09,38.15,31600.0,24.1026,24.1468,24.027,24.0648,31600.0
2008-10-01 15:05:00,38.15,38.4,38.11,38.36,49200.0,24.0648,24.2225,24.0396,24.1973,49200.0
2008-10-01 15:10:00,38.36,38.41,38.05,38.14,84400.0,24.1973,24.2288,24.0017,24.0585,84400.0
2008-10-01 15:15:00,38.15,38.45,37.99,38.44,129900.0,24.0648,24.254,23.9639,24.2477,129900.0
2008-10-01 15:20:00,38.42,38.66,38.31,38.62,143600.0,24.2351,24.3865,24.1657,24.3613,143600.0
2008-10-01 15:25:00,38.6,38.63,38.37,38.48,122000.0,24.3487,24.3676,24.2036,24.273,122000.0
2008-10-01 15:30:00,38.49,38.7,38.4,38.54,83600.0,24.2793,24.4117,24.2225,24.3108,83600.0
2008-10-01 15:35:00,38.54,38.62,38.3,38.39,133400.0,24.3108,24.3613,24.1594,24.2162,133400.0
2008-10-01 15:40:00,38.4,38.66,38.28,38.62,122900.0,24.2225,24.3865,24.1468,24.3613,122900.0
2008-10-01 15:45:00,38.64,38.69,38.4,38.4,126500.0,24.3739,24.4054,24.2225,24.2225,126500.0
2008-10-01 15:50:00,38.41,38.54,38.4,38.48,131100.0,24.2288,24.3108,24.2225,24.273,131100.0
2008-10-01 15:55:00,38.46,38.69,38.41,38.6,208000.0,24.2603,24.4054,24.2288,24.3487,208000.0
2008-10-02 09:30:00,38.11,38.25,37.0,37.46,176300.0,24.0396,24.1279,23.3394,23.6296,176300.0
2008-10-02 09:35:00,37.38,37.5,37.05,37.05,89400.0,23.5791,23.6548,23.3709,23.3709,89400.0
2008-10-02 09:40:00,37.07,37.08,36.75,36.89,125000.0,23.3835,23.3899,23.1817,23.27,125000.0
2008-10-02 09:45:00,36.77,36.77,36.18,36.32,246800.0,23.1943,23.1943,22.8221,22.9104,246800.0
2008-10-02 09:50:00,36.32,36.4,36.22,36.22,169700.0,22.9104,22.9609,22.8474,22.8474,169700.0
2008-10-02 09:55:00,36.21,36.24,35.86,36.0,107000.0,22.8411,22.86,22.6203,22.7086,107000.0
2008-10-02 10:00:00,35.98,35.99,35.59,35.65,165800.0,22.696,22.7023,22.45,22.4878,165800.0
2008-10-02 10:05:00,35.61,35.65,35.31,35.63,170400.0,22.4626,22.4878,22.2733,22.4752,170400.0
2008-10-02 10:10:00,35.63,36.13,35.63,36.09,98200.0,22.4752,22.7906,22.4752,22.7654,98200.0
2008-10-02 10:15:00,36.08,36.26,35.78,35.82,87000.0,22.7591,22.8726,22.5698,22.595,87000.0
2008-10-02 10:20:00,35.85,35.9,35.4,35.4,69000.0,22.614,22.6455,22.3301,22.3301,69000.0
2008-10-02 10:25:00,35.42,35.73,35.31,35.69,186900.0,22.3427,22.5383,22.2733,22.513,186900.0
2008-10-02 10:30:00,35.69,35.74,35.5,35.6,112000.0,22.513,22.5446,22.3932,22.4563,112000.0
2008-10-02 10:35:00,35.59,35.62,35.25,35.33,113600.0,22.45,22.4689,22.2355,22.286,113600.0
2008-10-02 10:40:00,35.3,35.32,35.04,35.08,98800.0,22.267,22.2797,22.103,22.1283,98800.0
2008-10-02 10:45:00,35.07,35.11,35.0,35.02,91100.0,22.122,22.1472,22.0778,22.0904,91100.0
2008-10-02 10:50:00,35.04,35.16,35.02,35.16,184000.0,22.103,22.1787,22.0904,22.1787,184000.0
2008-10-02 10:55:00,35.16,35.19,35.05,35.1,122800.0,22.1787,22.1976,22.1093,22.1409,122800.0
2008-10-02 11:00:00,35.09,35.17,34.96,35.0,170500.0,22.1346,22.185,22.0526,22.0778,170500.0
2008-10-02 11:05:00,34.99,35.05,34.59,34.71,181000.0,22.0715,22.1093,21.8192,21.8949,181000.0
2008-10-02 11:10:00,34.72,34.93,34.67,34.81,124900.0,21.9012,22.0336,21.8696,21.9579,124900.0
2008-10-02 11:15:00,34.81,35.02,34.75,35.02,91300.0,21.9579,22.0904,21.9201,22.0904,91300.0
2008-10-02 11:20:00,35.0,35.29,34.98,35.23,149600.0,22.0778,22.2607,22.0652,22.2229,149600.0
2008-10-02 11:25:00,35.21,35.56,35.19,35.53,129900.0,22.2103,22.431,22.1976,22.4121,129900.0
2008-10-02 11:30:00,35.51,35.53,35.19,35.3,65900.0,22.3995,22.4121,22.1976,22.267,65900.0
2008-10-02 11:35:00,35.31,35.73,35.28,35.7,65900.0,22.2733,22.5383,22.2544,22.5194,65900.0
2008-10-02 11:40:00,35.74,36.06,35.58,35.97,72800.0,22.5446,22.7464,22.4437,22.6897,72800.0
2008-10-02 11:45:00,35.96,36.31,35.92,36.27,103600.0,22.6834,22.9041,22.6581,22.8789,103600.0
2008-10-02 11:50:00,36.25,36.34,36.13,36.27,100700.0,22.8663,22.9231,22.7906,22.8789,100700.0
2008-10-02 11:55:00,36.27,36.58,36.23,36.43,85900.0,22.8789,23.0745,22.8537,22.9798,85900.0
2008-10-02 12:00:00,36.43,36.79,36.4,36.59,145000.0,22.9798,23.2069,22.9609,23.0808,145000.0
2008-10-02 12:05:00,36.57,36.59,36.3,36.34,119900.0,23.0681,23.0808,22.8978,22.9231,119900.0
2008-10-02 12:10:00,36.35,36.56,36.24,36.49,106200.0,22.9294,23.0618,22.86,23.0177,106200.0
2008-10-02 12:15:00,36.49,36.72,36.44,36.67,100100.0,23.0177,23.1628,22.9861,23.1312,100100.0
2008-10-02 12:20:00,36.65,36.67,36.17,36.18,72800.0,23.1186,23.1312,22.8158,22.8221,72800.0
2008-10-02 12:25:00,36.18,36.23,35.88,35.93,78500.0,22.8221,22.8537,22.6329,22.6644,78500.0
2008-10-02 12:30:00,35.97,36.08,35.87,36.04,35400.0,22.6897,22.7591,22.6266,22.7338,35400.0
2008-10-02 12:35:00,36.04,36.12,35.85,36.1,78000.0,22.7338,22.7843,22.614,22.7717,78000.0
2008-10-02 12:40:00,36.11,36.19,36.01,36.04,81100.0,22.778,22.8284,22.7149,22.7338,81100.0
2008-10-02 12:45:00,36.04,36.07,35.63,35.7,94000.0,22.7338,22.7527,22.4752,22.5194,94000.0
2008-10-02 12:50:00,35.7,36.04,35.66,35.94,48600.0,22.5194,22.7338,22.4941,22.6707,48600.0
2008-10-02 12:55:00,35.92,36.05,35.74,35.77,60200.0,22.6581,22.7401,22.5446,22.5635,60200.0
2008-10-02 13:00:00,35.77,35.79,35.37,35.5,56700.0,22.5635,22.5761,22.3112,22.3932,56700.0
2008-10-02 13:05:00,35.47,35.56,35.25,35.28,56200.0,22.3743,22.431,22.2355,22.2544,56200.0
2008-10-02 13:10:00,35.29,35.42,35.21,35.35,159900.0,22.2607,22.3427,22.2103,22.2986,159900.0
2008-10-02 13:15:00,35.33,35.36,35.01,35.15,78100.0,22.286,22.3049,22.0841,22.1724,78100.0
2008-10-02 13:20:00,35.13,35.23,35.07,35.1,62600.0,22.1598,22.2229,22.122,22.1409,62600.0
2008-10-02 13:25:00,35.1,35.29,35.09,35.26,47500.0,22.1409,22.2607,22.1346,22.2418,47500.0
2008-10-02 13:30:00,35.28,35.49,35.26,35.32,66900.0,22.2544,22.3869,22.2418,22.2797,66900.0
2008-10-02 13:35:00,35.32,35.32,35.07,35.18,144700.0,22.2797,22.2797,22.122,22.1913,144700.0
2008-10-02 13:40:00,35.19,35.42,35.07,35.42,149600.0,22.1976,22.3427,22.122,22.3427,149600.0
2008-10-02 13:45:00,35.42,35.78,35.32,35.41,104000.0,22.3427,22.5698,22.2797,22.3364,104000.0
2008-10-02 13:50:00,35.38,35.5,35.0,35.12,137300.0,22.3175,22.3932,22.0778,22.1535,137300.0
2008-10-02 13:55:00,35.12,35.5,35.01,35.46,52200.0,22.1535,22.3932,22.0841,22.368,52200.0
2008-10-02 14:00:00,35.44,35.67,35.35,35.35,80100.0,22.3553,22.5004,22.2986,22.2986,80100.0
2008-10-02 14:05:00,35.36,35.6,35.16,35.4,85200.0,22.3049,22.4563,22.1787,22.3301,85200.0
2008-10-02 14:10:00,35.42,35.74,35.38,35.42,77300.0,22.3427,22.5446,22.3175,22.3427,77300.0
2008-10-02 14:15:00,35.42,35.42,35.17,35.18,91700.0,22.3427,22.3427,22.185,22.1913,91700.0
2008-10-02 14:20:00,35.19,35.3,35.01,35.01,67700.0,22.1976,22.267,22.0841,22.0841,67700.0
2008-10-02 14:25:00,35.01,35.09,34.85,34.98,110600.0,22.0841,22.1346,21.9832,22.0652,110600.0
2008-10-02 14:30:00,35.03,35.12,34.75,34.85,89900.0,22.0967,22.1535,21.9201,21.9832,89900.0
2008-10-02 14:35:00,34.82,34.83,34.65,34.79,119400.0,21.9643,21.9706,21.857,21.9453,119400.0
2008-10-02 14:40:00,34.78,34.9,34.67,34.72,77600.0,21.939,22.0147,21.8696,21.9012,77600.0
2008-10-02 14:45:00,34.72,35.18,34.7,35.13,67200.0,21.9012,22.1913,21.8886,22.1598,67200.0
2008-10-02 14:50:00,35.18,35.18,35.03,35.07,72100.0,22.1913,22.1913,22.0967,22.122,72100.0
2008-10-02 14:55:00,35.06,35.48,35.05,35.43,118900.0,22.1156,22.3806,22.1093,22.349,118900.0
2008-10-02 15:00:00,35.42,35.49,35.19,35.4,114500.0,22.3427,22.3869,22.1976,22.3301,114500.0
2008-10-02 15:05:00,35.41,35.47,35.01,35.01,109500.0,22.3364,22.3743,22.0841,22.0841,109500.0
2008-10-02 15:10:00,35.02,35.15,34.8,34.8,144300.0,22.0904,22.1724,21.9516,21.9516,144300.0
2008-10-02 15:15:00,34.81,34.82,34.52,34.54,167500.0,21.9579,21.9643,21.775,21.7876,167500.0
2008-10-02 15:20:00,34.51,34.76,34.51,34.75,91700.0,21.7687,21.9264,21.7687,21.9201,91700.0
2008-10-02 15:25:00,34.71,34.8,34.28,34.44,132800.0,21.8949,21.9516,21.6236,21.7246,132800.0
2008-10-02 15:30:00,34.44,34.73,34.26,34.56,193700.0,21.7246,21.9075,21.611,21.8002,193700.0
2008-10-02 15:35:00,34.56,34.74,34.36,34.37,183900.0,21.8002,21.9138,21.6741,21.6804,183900.0
2008-10-02 15:40:00,34.36,34.41,34.17,34.38,190900.0,21.6741,21.7056,21.5542,21.6867,190900.0
2008-10-02 15:45:00,34.38,34.43,34.03,34.17,206200.0,21.6867,21.7182,21.4659,21.5542,206200.0
2008-10-02 15:50:00,34.17,34.59,34.17,34.54,174800.0,21.5542,21.8192,21.5542,21.7876,174800.0
2008-10-02 15:55:00,34.52,34.58,34.15,34.34,368700.0,21.775,21.8129,21.5416,21.6615,368700.0
2008-10-03 09:30:00,34.7,35.25,34.67,35.14,187800.0,21.8886,22.2355,21.8696,22.1661,187800.0
2008-10-03 09:35:00,35.14,36.01,35.13,35.96,252200.0,22.1661,22.7149,22.1598,22.6834,252200.0
2008-10-03 09:40:00,35.91,36.36,35.82,36.08,198200.0,22.6518,22.9357,22.595,22.7591,198200.0
2008-10-03 09:45:00,36.04,36.48,35.9,36.36,223700.0,22.7338,23.0114,22.6455,22.9357,223700.0
2008-10-03 09:50:00,36.33,36.69,36.26,36.64,144400.0,22.9168,23.1438,22.8726,23.1123,144400.0
2008-10-03 09:55:00,36.65,36.77,36.26,36.39,150600.0,23.1186,23.1943,22.8726,22.9546,150600.0
2008-10-03 10:00:00,36.38,36.52,36.12,36.3,115000.0,22.9483,23.0366,22.7843,22.8978,115000.0
2008-10-03 10:05:00,36.3,36.33,35.81,36.05,123400.0,22.8978,22.9168,22.5887,22.7401,123400.0
2008-10-03 10:10:00,36.05,36.67,35.96,36.65,159600.0,22.7401,23.1312,22.6834,23.1186,159600.0
2008-10-03 10:15:00,36.66,36.8,36.47,36.68,122600.0,23.1249,23.2132,23.0051,23.1375,122600.0
2008-10-03 10:20:00,36.71,36.86,36.24,36.38,116900.0,23.1565,23.2511,22.86,22.9483,116900.0
2008-10-03 10:25:00,36.38,36.88,36.24,36.66,161500.0,22.9483,23.2637,22.86,23.1249,161500.0
2008-10-03 10:30:00,36.65,37.13,36.59,37.13,122100.0,23.1186,23.4214,23.0808,23.4214,122100.0
2008-10-03 10:35:00,37.11,37.15,36.65,36.73,94600.0,23.4088,23.434,23.1186,23.1691,94600.0
2008-10-03 10:40:00,36.72,36.88,36.42,36.42,203600.0,23.1628,23.2637,22.9735,22.9735,203600.0
2008-10-03 10:45:00,36.43,36.68,36.36,36.55,99800.0,22.9798,23.1375,22.9357,23.0555,99800.0
2008-10-03 10:50:00,36.56,36.9,36.52,36.89,118900.0,23.0618,23.2763,23.0366,23.27,118900.0
2008-10-03 10:55:00,36.88,36.91,36.77,36.86,80000.0,23.2637,23.2826,23.1943,23.2511,80000.0
2008-10-03 11:00:00,36.85,37.24,36.81,37.14,259400.0,23.2448,23.4908,23.2195,23.4277,259400.0
2008-10-03 11:05:00,37.13,37.4,37.07,37.25,95400.0,23.4214,23.5917,23.3835,23.4971,95400.0
2008-10-03 11:10:00,37.26,37.55,37.13,37.13,133300.0,23.5034,23.6863,23.4214,23.4214,133300.0
2008-10-03 11:15:00,37.13,37.51,37.08,37.19,106800.0,23.4214,23.6611,23.3899,23.4592,106800.0
2008-10-03 11:20:00,37.18,37.28,37.0,37.19,154500.0,23.4529,23.516,23.3394,23.4592,154500.0
2008-10-03 11:25:00,37.19,37.3,37.05,37.12,83400.0,23.4592,23.5286,23.3709,23.4151,83400.0
2008-10-03 11:30:00,37.11,37.5,37.11,37.5,103400.0,23.4088,23.6548,23.4088,23.6548,103400.0
2008-10-03 11:35:00,37.52,37.66,37.43,37.54,89800.0,23.6674,23.7557,23.6106,23.68,89800.0
2008-10-03 11:40:00,37.55,37.68,37.21,37.26,78600.0,23.6863,23.7683,23.4719,23.5034,78600.0
2008-10-03 11:45:00,37.26,37.28,37.0,37.05,60400.0,23.5034,23.516,23.3394,23.3709,60400.0
2008-10-03 11:50:00,37.06,37.06,36.78,36.95,107300.0,23.3772,23.3772,23.2006,23.3078,107300.0
2008-10-03 11:55:00,36.95,37.2,36.86,37.1,82200.0,23.3078,23.4655,23.2511,23.4025,82200.0
2008-10-03 12:00:00,37.11,37.18,37.0,37.07,47700.0,23.4088,23.4529,23.3394,23.3835,47700.0
2008-10-03 12:05:00,37.08,37.18,36.93,37.0,104400.0,23.3899,23.4529,23.2952,23.3394,104400.0
2008-10-03 12:10:00,37.0,37.13,36.97,37.04,44700.0,23.3394,23.4214,23.3205,23.3646,44700.0
2008-10-03 12:15:00,37.05,37.12,36.8,36.91,76400.0,23.3709,23.4151,23.2132,23.2826,76400.0
2008-10-03 12:20:00,36.91,36.94,36.62,36.94,101900.0,23.2826,23.3015,23.0997,23.3015,101900.0
2008-10-03 12:25:00,36.99,37.14,36.83,37.11,103100.0,23.3331,23.4277,23.2322,23.4088,103100.0
2008-10-03 12:30:00,37.14,37.28,37.07,37.16,56000.0,23.4277,23.516,23.3835,23.4403,56000.0
2008-10-03 12:35:00,37.16,37.43,36.98,37.4,56800.0,23.4403,23.6106,23.3268,23.5917,56800.0
2008-10-03 12:40:00,37.43,37.46,37.17,37.28,77000.0,23.6106,23.6296,23.4466,23.516,77000.0
2008-10-03 12:45:00,37.3,37.32,37.0,37.23,62100.0,23.5286,23.5412,23.3394,23.4845,62100.0
2008-10-03 12:50:00,37.21,37.25,37.01,37.19,98900.0,23.4719,23.4971,23.3457,23.4592,98900.0
2008-10-03 12:55:00,37.2,37.33,37.09,37.21,55500.0,23.4655,23.5475,23.3962,23.4719,55500.0
2008-10-03 13:00:00,37.22,37.34,37.0,37.27,51000.0,23.4782,23.5539,23.3394,23.5097,51000.0
2008-10-03 13:05:00,37.25,37.68,37.15,37.38,109800.0,23.4971,23.7683,23.434,23.5791,109800.0
2008-10-03 13:10:00,37.38,37.41,36.96,37.14,165100.0,23.5791,23.598,23.3142,23.4277,165100.0
2008-10-03 13:15:00,37.15,37.55,37.13,37.39,119000.0,23.434,23.6863,23.4214,23.5854,119000.0
2008-10-03 13:20:00,37.39,37.75,37.05,37.1,241600.0,23.5854,23.8125,23.3709,23.4025,241600.0
2008-10-03 13:25:00,37.09,37.22,36.7,37.02,304600.0,23.3962,23.4782,23.1501,23.352,304600.0
2008-10-03 13:30:00,37.04,37.05,36.22,36.36,249100.0,23.3646,23.3709,22.8474,22.9357,249100.0
2008-10-03 13:35:00,36.36,36.85,36.26,36.61,237600.0,22.9357,23.2448,22.8726,23.0934,237600.0
2008-10-03 13:40:00,36.63,37.01,36.22,36.22,219400.0,23.106,23.3457,22.8474,22.8474,219400.0
2008-10-03 13:45:00,36.23,37.02,36.18,37.0,136500.0,22.8537,23.352,22.8221,23.3394,136500.0
2008-10-03 13:50:00,37.0,37.33,36.86,36.95,214400.0,23.3394,23.5475,23.2511,23.3078,214400.0
2008-10-03 13:55:00,36.95,37.2,36.79,37.04,135600.0,23.3078,23.4655,23.2069,23.3646,135600.0
2008-10-03 14:00:00,37.02,37.1,36.6,36.74,138500.0,23.352,23.4025,23.0871,23.1754,138500.0
2008-10-03 14:05:00,36.73,37.3,36.73,37.26,260400.0,23.1691,23.5286,23.1691,23.5034,260400.0
2008-10-03 14:10:00,37.25,37.5,37.11,37.31,122500.0,23.4971,23.6548,23.4088,23.5349,122500.0
2008-10-03 14:15:00,37.28,37.31,36.64,36.84,70600.0,23.516,23.5349,23.1123,23.2385,70600.0
2008-10-03 14:20:00,36.82,36.99,36.41,36.55,91300.0,23.2258,23.3331,22.9672,23.0555,91300.0
2008-10-03 14:25:00,36.55,36.59,35.67,35.78,152300.0,23.0555,23.0808,22.5004,22.5698,152300.0
2008-10-03 14:30:00,35.8,35.98,35.33,35.36,106700.0,22.5824,22.696,22.286,22.3049,106700.0
2008-10-03 14:35:00,35.34,35.77,35.34,35.69,186100.0,22.2923,22.5635,22.2923,22.513,186100.0
2008-10-03 14:40:00,35.68,35.82,35.25,35.25,208700.0,22.5067,22.595,22.2355,22.2355,208700.0
2008-10-03 14:45:00,35.25,35.36,34.78,35.33,206700.0,22.2355,22.3049,21.939,22.286,206700.0
2008-10-03 14:50:00,35.35,35.66,35.23,35.55,116400.0,22.2986,22.4941,22.2229,22.4247,116400.0
2008-10-03 14:55:00,35.55,35.69,34.98,35.68,239400.0,22.4247,22.513,22.0652,22.5067,239400.0
2008-10-03 15:00:00,35.69,36.34,35.63,36.26,218400.0,22.513,22.9231,22.4752,22.8726,218400.0
2008-10-03 15:05:00,36.27,36.35,35.9,35.93,202300.0,22.8789,22.9294,22.6455,22.6644,202300.0
2008-10-03 15:10:00,35.92,36.14,35.8,35.96,129400.0,22.6581,22.7969,22.5824,22.6834,129400.0
2008-10-03 15:15:00,35.96,36.08,35.76,35.89,143700.0,22.6834,22.7591,22.5572,22.6392,143700.0
2008-10-03 15:20:00,35.87,35.88,35.31,35.4,111200.0,22.6266,22.6329,22.2733,22.3301,111200.0
2008-10-03 15:25:00,35.4,35.61,35.29,35.38,179000.0,22.3301,22.4626,22.2607,22.3175,179000.0
2008-10-03 15:30:00,35.38,35.81,35.38,35.7,120400.0,22.3175,22.5887,22.3175,22.5194,120400.0
2008-10-03 15:35:00,35.68,35.79,35.37,35.44,121000.0,22.5067,22.5761,22.3112,22.3553,121000.0
2008-10-03 15:40:00,35.43,35.46,34.78,34.78,162500.0,22.349,22.368,21.939,21.939,162500.0
2008-10-03 15:45:00,34.79,34.92,34.55,34.62,228600.0,21.9453,22.0273,21.7939,21.8381,228600.0
2008-10-03 15:50:00,34.62,34.89,34.61,34.75,202000.0,21.8381,22.0084,21.8318,21.9201,202000.0
2008-10-03 15:55:00,34.76,34.93,34.74,34.87,199900.0,21.9264,22.0336,21.9138,21.9958,199900.0
2008-10-06 09:30:00,32.03,32.5,30.45,31.5,55400.0,20.2043,20.5008,19.2077,19.87,55400.0
2008-10-06 09:35:00,31.47,32.0,31.33,31.78,441400.0,19.8511,20.1854,19.7628,20.0466,441400.0
2008-10-06 09:40:00,31.75,31.98,31.5,31.51,297400.0,20.0277,20.1728,19.87,19.8763,297400.0
2008-10-06 09:45:00,31.5,31.7,31.34,31.65,185100.0,19.87,19.9962,19.7691,19.9646,185100.0
2008-10-06 09:50:00,31.62,31.96,31.43,31.44,128900.0,19.9457,20.1602,19.8259,19.8322,128900.0
2008-10-06 09:55:00,31.44,31.51,30.73,31.12,227300.0,19.8322,19.8763,19.3843,19.6303,227300.0
2008-10-06 10:00:00,31.1,31.19,30.8,31.03,143400.0,19.6177,19.6745,19.4285,19.5735,143400.0
2008-10-06 10:05:00,31.0,31.33,30.87,31.26,126000.0,19.5546,19.7628,19.4726,19.7186,126000.0
2008-10-06 10:10:00,31.29,31.48,30.74,30.74,118200.0,19.7376,19.8574,19.3906,19.3906,118200.0
2008-10-06 10:15:00,30.75,30.77,30.15,30.2,136300.0,19.3969,19.4095,19.0184,19.05,136300.0
2008-10-06 10:20:00,30.2,30.25,30.0,30.18,354200.0,19.05,19.0815,18.9238,19.0374,354200.0
2008-10-06 10:25:00,30.18,30.45,30.01,30.19,168000.0,19.0374,19.2077,18.9301,19.0437,168000.0
2008-10-06 10:30:00,30.18,30.18,29.79,29.91,162000.0,19.0374,19.0374,18.7914,18.8671,162000.0
2008-10-06 10:35:00,29.91,29.96,29.24,29.26,142000.0,18.8671,18.8986,18.4444,18.457,142000.0
2008-10-06 10:40:00,29.26,29.41,28.97,29.04,199100.0,18.457,18.5517,18.2741,18.3183,199100.0
2008-10-06 10:45:00,29.07,30.43,29.05,30.24,192300.0,18.3372,19.1951,18.3246,19.0752,192300.0
2008-10-06 10:50:00,30.24,30.63,29.94,30.62,176500.0,19.0752,19.3212,18.886,19.3149,176500.0
2008-10-06 10:55:00,30.61,31.94,30.49,31.91,291400.0,19.3086,20.1476,19.2329,20.1286,291400.0
2008-10-06 11:00:00,31.9,32.1,31.08,31.79,225900.0,20.1223,20.2485,19.6051,20.0529,225900.0
2008-10-06 11:05:00,31.8,31.95,31.53,31.95,171700.0,20.0593,20.1539,19.8889,20.1539,171700.0
2008-10-06 11:10:00,31.93,32.09,31.35,31.48,233500.0,20.1413,20.2422,19.7754,19.8574,233500.0
2008-10-06 11:15:00,31.45,32.42,31.41,32.35,121400.0,19.8385,20.4503,19.8132,20.4062,121400.0
2008-10-06 11:20:00,32.35,32.42,31.91,32.11,146700.0,20.4062,20.4503,20.1286,20.2548,146700.0
2008-10-06 11:25:00,32.13,32.37,31.79,31.96,125500.0,20.2674,20.4188,20.0529,20.1602,125500.0
2008-10-06 11:30:00,31.85,31.98,31.56,31.98,142100.0,20.0908,20.1728,19.9079,20.1728,142100.0
2008-10-06 11:35:00,31.97,32.13,31.42,31.74,172800.0,20.1665,20.2674,19.8196,20.0214,172800.0
2008-10-06 11:40:00,31.75,32.09,31.51,31.79,106800.0,20.0277,20.2422,19.8763,20.0529,106800.0
2008-10-06 11:45:00,31.78,32.23,31.59,31.61,103400.0,20.0466,20.3305,19.9268,19.9394,103400.0
2008-10-06 11:50:00,31.59,31.61,31.26,31.45,112900.0,19.9268,19.9394,19.7186,19.8385,112900.0
2008-10-06 11:55:00,31.48,32.14,31.45,31.9,107500.0,19.8574,20.2737,19.8385,20.1223,107500.0
2008-10-06 12:00:00,31.89,32.4,31.82,31.85,120700.0,20.116,20.4377,20.0719,20.0908,120700.0
2008-10-06 12:05:00,31.84,32.14,31.78,31.81,104400.0,20.0845,20.2737,20.0466,20.0656,104400.0
2008-10-06 12:10:00,31.82,32.15,31.66,32.08,82800.0,20.0719,20.28,19.9709,20.2359,82800.0
2008-10-06 12:15:00,32.09,32.19,31.68,32.05,75800.0,20.2422,20.3053,19.9836,20.217,75800.0
2008-10-06 12:20:00,32.04,32.05,31.74,31.9,57400.0,20.2106,20.217,20.0214,20.1223,57400.0
2008-10-06 12:25:00,31.88,31.95,31.55,31.81,69300.0,20.1097,20.1539,19.9016,20.0656,69300.0
2008-10-06 12:30:00,31.77,31.96,31.67,31.79,55500.0,20.0403,20.1602,19.9773,20.0529,55500.0
2008-10-06 12:35:00,31.76,31.87,31.27,31.31,152700.0,20.034,20.1034,19.7249,19.7502,152700.0
2008-10-06 12:40:00,31.27,31.38,31.08,31.36,84800.0,19.7249,19.7943,19.6051,19.7817,84800.0
2008-10-06 12:45:00,31.35,31.38,31.0,31.31,76500.0,19.7754,19.7943,19.5546,19.7502,76500.0
2008-10-06 12:50:00,31.33,31.38,31.11,31.15,68300.0,19.7628,19.7943,19.624,19.6492,68300.0
2008-10-06 12:55:00,31.17,31.19,30.81,30.89,70900.0,19.6619,19.6745,19.4348,19.4852,70900.0
2008-10-06 13:00:00,30.89,31.29,30.66,31.19,115000.0,19.4852,19.7376,19.3402,19.6745,115000.0
2008-10-06 13:05:00,31.2,31.4,30.89,30.92,67800.0,19.6808,19.8069,19.4852,19.5042,67800.0
2008-10-06 13:10:00,30.92,31.1,30.72,30.86,87800.0,19.5042,19.6177,19.378,19.4663,87800.0
2008-10-06 13:15:00,30.8,31.11,30.75,31.0,70800.0,19.4285,19.624,19.3969,19.5546,70800.0
2008-10-06 13:20:00,31.02,31.55,30.95,31.38,103100.0,19.5672,19.9016,19.5231,19.7943,103100.0
2008-10-06 13:25:00,31.4,31.41,30.76,30.89,142000.0,19.8069,19.8132,19.4032,19.4852,142000.0
2008-10-06 13:30:00,30.94,30.94,30.54,30.67,129900.0,19.5168,19.5168,19.2645,19.3465,129900.0
2008-10-06 13:35:00,30.64,30.7,30.34,30.52,101400.0,19.3275,19.3654,19.1383,19.2518,101400.0
2008-10-06 13:40:00,30.51,30.82,30.29,30.65,149400.0,19.2455,19.4411,19.1068,19.3338,149400.0
2008-10-06 13:45:00,30.67,30.67,30.08,30.11,149400.0,19.3465,19.3465,18.9743,18.9932,149400.0
2008-10-06 13:50:00,30.09,30.48,29.78,30.42,389300.0,18.9806,19.2266,18.7851,19.1888,389300.0
2008-10-06 13:55:00,30.46,30.64,30.29,30.57,100100.0,19.214,19.3275,19.1068,19.2834,100100.0
2008-10-06 14:00:00,30.56,30.57,30.05,30.09,114800.0,19.2771,19.2834,18.9554,18.9806,114800.0
2008-10-06 14:05:00,30.07,30.55,30.06,30.18,139100.0,18.968,19.2708,18.9617,19.0374,139100.0
2008-10-06 14:10:00,30.18,30.42,30.0,30.1,100500.0,19.0374,19.1888,18.9238,18.9869,100500.0
2008-10-06 14:15:00,30.13,30.34,29.81,29.81,89000.0,19.0058,19.1383,18.804,18.804,89000.0
2008-10-06 14:20:00,29.8,29.96,29.67,29.68,132700.0,18.7977,18.8986,18.7157,18.722,132700.0
2008-10-06 14:25:00,29.69,29.89,29.32,29.63,265400.0,18.7283,18.8544,18.4949,18.6904,265400.0
2008-10-06 14:30:00,29.61,29.86,29.41,29.85,157000.0,18.6778,18.8355,18.5517,18.8292,157000.0
2008-10-06 14:35:00,29.85,30.11,29.73,29.76,157500.0,18.8292,18.9932,18.7535,18.7724,157500.0
2008-10-06 14:40:00,29.74,29.96,29.61,29.62,181500.0,18.7598,18.8986,18.6778,18.6841,181500.0
2008-10-06 14:45:00,29.62,29.96,29.38,29.68,125000.0,18.6841,18.8986,18.5327,18.722,125000.0
2008-10-06 14:50:00,29.67,30.26,29.6,30.26,136000.0,18.7157,19.0878,18.6715,19.0878,136000.0
2008-10-06 14:55:00,30.27,30.52,30.06,30.25,147100.0,19.0941,19.2518,18.9617,19.0815,147100.0
2008-10-06 15:00:00,30.21,30.6,29.91,30.56,150900.0,19.0563,19.3023,18.8671,19.2771,150900.0
2008-10-06 15:05:00,30.53,30.94,30.42,30.88,148500.0,19.2581,19.5168,19.1888,19.4789,148500.0
2008-10-06 15:10:00,30.85,31.48,30.66,31.48,176900.0,19.46,19.8574,19.3402,19.8574,176900.0
2008-10-06 15:15:00,31.47,31.89,31.05,31.75,208800.0,19.8511,20.116,19.5862,20.0277,208800.0
2008-10-06 15:20:00,31.78,32.37,31.58,31.84,311100.0,20.0466,20.4188,19.9205,20.0845,311100.0
2008-10-06 15:25:00,31.81,32.72,31.78,32.72,342000.0,20.0656,20.6396,20.0466,20.6396,342000.0
2008-10-06 15:30:00,32.63,33.48,32.52,33.14,398400.0,20.5828,21.119,20.5134,20.9045,398400.0
2008-10-06 15:35:00,33.14,33.43,32.31,32.53,309900.0,20.9045,21.0875,20.381,20.5197,309900.0
2008-10-06 15:40:00,32.64,33.47,32.4,33.31,265400.0,20.5891,21.1127,20.4377,21.0118,265400.0
2008-10-06 15:45:00,33.32,34.18,33.21,34.16,366700.0,21.0181,21.5605,20.9487,21.5479,366700.0
2008-10-06 15:50:00,34.15,34.26,33.77,34.2,482100.0,21.5416,21.611,21.3019,21.5732,482100.0
2008-10-06 15:55:00,34.2,34.31,33.53,34.2,501000.0,21.5732,21.6426,21.1505,21.5732,501000.0
2008-10-07 09:30:00,35.28,35.28,33.82,34.34,185500.0,22.2544,22.2544,21.3335,21.6615,185500.0
2008-10-07 09:35:00,34.35,34.4,33.53,34.21,178100.0,21.6678,21.6993,21.1505,21.5795,178100.0
2008-10-07 09:40:00,34.21,34.98,34.21,34.75,162200.0,21.5795,22.0652,21.5795,21.9201,162200.0
2008-10-07 09:45:00,34.73,34.78,33.58,33.84,262800.0,21.9075,21.939,21.1821,21.3461,262800.0
2008-10-07 09:50:00,33.84,33.85,33.15,33.24,347000.0,21.3461,21.3524,20.9108,20.9676,347000.0
2008-10-07 09:55:00,33.24,34.33,33.12,34.33,229200.0,20.9676,21.6552,20.8919,21.6552,229200.0
2008-10-07 10:00:00,34.38,34.49,33.56,34.32,230000.0,21.6867,21.7561,21.1695,21.6489,230000.0
2008-10-07 10:05:00,34.33,34.4,33.8,34.03,172500.0,21.6552,21.6993,21.3208,21.4659,172500.0
2008-10-07 10:10:00,34.05,34.48,34.03,34.47,165400.0,21.4785,21.7498,21.4659,21.7435,165400.0
2008-10-07 10:15:00,34.47,35.05,34.26,34.54,321300.0,21.7435,22.1093,21.611,21.7876,321300.0
2008-10-07 10:20:00,34.54,34.99,34.49,34.83,120000.0,21.7876,22.0715,21.7561,21.9706,120000.0
2008-10-07 10:25:00,34.83,35.72,34.83,35.65,187600.0,21.9706,22.532,21.9706,22.4878,187600.0
2008-10-07 10:30:00,35.66,36.12,35.47,35.63,157700.0,22.4941,22.7843,22.3743,22.4752,157700.0
2008-10-07 10:35:00,35.57,35.66,35.09,35.44,113300.0,22.4374,22.4941,22.1346,22.3553,113300.0
2008-10-07 10:40:00,35.44,35.67,34.86,35.13,177400.0,22.3553,22.5004,21.9895,22.1598,177400.0
2008-10-07 10:45:00,35.09,35.52,35.04,35.37,86900.0,22.1346,22.4058,22.103,22.3112,86900.0
2008-10-07 10:50:00,35.38,35.45,34.75,35.26,103900.0,22.3175,22.3617,21.9201,22.2418,103900.0
2008-10-07 10:55:00,35.28,35.32,34.59,34.72,101200.0,22.2544,22.2797,21.8192,21.9012,101200.0
2008-10-07 11:00:00,34.74,35.0,34.67,34.92,72100.0,21.9138,22.0778,21.8696,22.0273,72100.0
2008-10-07 11:05:00,34.91,35.03,34.19,34.44,98200.0,22.021,22.0967,21.5669,21.7246,98200.0
2008-10-07 11:10:00,34.44,34.53,34.24,34.48,86700.0,21.7246,21.7813,21.5984,21.7498,86700.0
2008-10-07 11:15:00,34.5,34.53,34.11,34.23,68100.0,21.7624,21.7813,21.5164,21.5921,68100.0
2008-10-07 11:20:00,34.2,34.22,33.67,33.93,135400.0,21.5732,21.5858,21.2388,21.4028,135400.0
2008-10-07 11:25:00,33.9,34.45,33.86,33.95,82600.0,21.3839,21.7309,21.3587,21.4155,82600.0
2008-10-07 11:30:00,33.97,34.52,33.97,34.24,88400.0,21.4281,21.775,21.4281,21.5984,88400.0
2008-10-07 11:35:00,34.18,34.52,33.95,34.03,74200.0,21.5605,21.775,21.4155,21.4659,74200.0
2008-10-07 11:40:00,34.05,34.49,34.0,34.49,62200.0,21.4785,21.7561,21.447,21.7561,62200.0
2008-10-07 11:45:00,34.49,34.99,34.36,34.75,67100.0,21.7561,22.0715,21.6741,21.9201,67100.0
2008-10-07 11:50:00,34.75,34.86,34.54,34.66,55700.0,21.9201,21.9895,21.7876,21.8633,55700.0
2008-10-07 11:55:00,34.66,34.67,34.15,34.48,98800.0,21.8633,21.8696,21.5416,21.7498,98800.0
2008-10-07 12:00:00,34.49,34.54,33.85,34.03,82200.0,21.7561,21.7876,21.3524,21.4659,82200.0
2008-10-07 12:05:00,34.03,34.03,33.75,33.86,98500.0,21.4659,21.4659,21.2893,21.3587,98500.0
2008-10-07 12:10:00,33.84,34.23,33.83,34.16,74300.0,21.3461,21.5921,21.3398,21.5479,74300.0
2008-10-07 12:15:00,34.16,34.67,34.1,34.57,69000.0,21.5479,21.8696,21.5101,21.8066,69000.0
2008-10-07 12:20:00,34.58,34.82,34.19,34.24,68800.0,21.8129,21.9643,21.5669,21.5984,68800.0
2008-10-07 12:25:00,34.24,34.28,33.93,34.04,94200.0,21.5984,21.6236,21.4028,21.4722,94200.0
2008-10-07 12:30:00,34.04,34.32,34.0,34.0,65300.0,21.4722,21.6489,21.447,21.447,65300.0
2008-10-07 12:35:00,34.0,34.18,33.76,34.05,132600.0,21.447,21.5605,21.2956,21.4785,132600.0
2008-10-07 12:40:00,34.06,34.33,33.96,34.17,91300.0,21.4849,21.6552,21.4218,21.5542,91300.0
2008-10-07 12:45:00,34.18,34.38,33.63,33.81,77000.0,21.5605,21.6867,21.2136,21.3272,77000.0
2008-10-07 12:50:00,33.79,33.96,33.58,33.65,79100.0,21.3145,21.4218,21.1821,21.2262,79100.0
2008-10-07 12:55:00,33.65,34.02,33.61,33.99,78300.0,21.2262,21.4596,21.201,21.4407,78300.0
2008-10-07 13:00:00,34.0,34.24,33.91,33.93,54900.0,21.447,21.5984,21.3902,21.4028,54900.0
2008-10-07 13:05:00,33.92,34.28,33.65,34.12,65100.0,21.3965,21.6236,21.2262,21.5227,65100.0
2008-10-07 13:10:00,34.14,34.45,34.05,34.08,57400.0,21.5353,21.7309,21.4785,21.4975,57400.0
2008-10-07 13:15:00,34.09,34.11,33.52,33.77,108200.0,21.5038,21.5164,21.1442,21.3019,108200.0
2008-10-07 13:20:00,33.78,33.82,33.02,33.55,95800.0,21.3082,21.3335,20.8288,21.1631,95800.0
2008-10-07 13:25:00,33.54,33.54,32.71,32.94,93200.0,21.1568,21.1568,20.6333,20.7784,93200.0
2008-10-07 13:30:00,32.95,33.26,32.95,33.12,83000.0,20.7847,20.9802,20.7847,20.8919,83000.0
2008-10-07 13:35:00,33.17,33.55,32.92,33.46,84700.0,20.9234,21.1631,20.7657,21.1064,84700.0
2008-10-07 13:40:00,33.48,33.49,32.85,32.86,71400.0,21.119,21.1253,20.7216,20.7279,71400.0
2008-10-07 13:45:00,32.89,33.02,32.55,32.67,91700.0,20.7468,20.8288,20.5324,20.608,91700.0
2008-10-07 13:50:00,32.62,32.66,32.25,32.5,206100.0,20.5765,20.6017,20.3431,20.5008,206100.0
2008-10-07 13:55:00,32.49,32.66,32.24,32.28,136700.0,20.4945,20.6017,20.3368,20.362,136700.0
2008-10-07 14:00:00,32.26,32.96,32.23,32.53,107400.0,20.3494,20.791,20.3305,20.5197,107400.0
2008-10-07 14:05:00,32.56,32.7,32.36,32.56,117900.0,20.5387,20.627,20.4125,20.5387,117900.0
2008-10-07 14:10:00,32.55,32.7,32.14,32.65,109800.0,20.5324,20.627,20.2737,20.5954,109800.0
2008-10-07 14:15:00,32.68,33.37,32.19,33.22,170000.0,20.6144,21.0496,20.3053,20.955,170000.0
2008-10-07 14:20:00,33.22,33.84,33.1,33.49,114800.0,20.955,21.3461,20.8793,21.1253,114800.0
2008-10-07 14:25:00,33.47,33.63,33.19,33.5,225300.0,21.1127,21.2136,20.9361,21.1316,225300.0
2008-10-07 14:30:00,33.48,33.99,33.22,33.34,160600.0,21.119,21.4407,20.955,21.0307,160600.0
2008-10-07 14:35:00,33.32,33.71,33.0,33.37,93000.0,21.0181,21.2641,20.8162,21.0496,93000.0
2008-10-07 14:40:00,33.41,33.68,32.91,33.21,96600.0,21.0748,21.2451,20.7594,20.9487,96600.0
2008-10-07 14:45:00,33.23,33.76,33.06,33.46,162600.0,20.9613,21.2956,20.8541,21.1064,162600.0
2008-10-07 14:50:00,33.45,33.7,33.25,33.25,82300.0,21.1001,21.2578,20.9739,20.9739,82300.0
2008-10-07 14:55:00,33.26,33.29,32.7,32.73,113800.0,20.9802,20.9991,20.627,20.6459,113800.0
2008-10-07 15:00:00,32.73,32.99,32.54,32.82,126100.0,20.6459,20.8099,20.526,20.7027,126100.0
2008-10-07 15:05:00,32.86,32.86,32.29,32.55,126700.0,20.7279,20.7279,20.3683,20.5324,126700.0
2008-10-07 15:10:00,32.55,33.02,32.44,32.77,113700.0,20.5324,20.8288,20.463,20.6711,113700.0
2008-10-07 15:15:00,32.75,32.91,32.17,32.31,165000.0,20.6585,20.7594,20.2927,20.381,165000.0
2008-10-07 15:20:00,32.35,32.54,31.71,31.74,184600.0,20.4062,20.526,20.0025,20.0214,184600.0
2008-10-07 15:25:00,31.74,32.34,31.67,32.18,173900.0,20.0214,20.3999,19.9773,20.299,173900.0
2008-10-07 15:30:00,32.21,32.46,31.86,32.17,174100.0,20.3179,20.4756,20.0971,20.2927,174100.0
2008-10-07 15:35:00,32.15,32.33,31.7,31.7,194100.0,20.28,20.3936,19.9962,19.9962,194100.0
2008-10-07 15:40:00,31.72,31.8,31.26,31.41,287000.0,20.0088,20.0593,19.7186,19.8132,287000.0
2008-10-07 15:45:00,31.43,31.46,30.76,30.84,303700.0,19.8259,19.8448,19.4032,19.4537,303700.0
2008-10-07 15:50:00,30.85,31.4,30.82,31.25,300100.0,19.46,19.8069,19.4411,19.7123,300100.0
2008-10-07 15:55:00,31.24,31.29,30.81,31.01,326400.0,19.706,19.7376,19.4348,19.5609,326400.0
2008-10-08 09:30:00,29.23,30.28,29.15,29.88,267000.0,18.4381,19.1004,18.3877,18.8481,267000.0
2008-10-08 09:35:00,29.9,32.09,29.81,31.91,312900.0,18.8607,20.2422,18.804,20.1286,312900.0
2008-10-08 09:40:00,31.93,32.06,31.08,31.82,247400.0,20.1413,20.2233,19.6051,20.0719,247400.0
2008-10-08 09:45:00,31.87,33.32,31.31,33.24,356500.0,20.1034,21.0181,19.7502,20.9676,356500.0
2008-10-08 09:50:00,33.29,34.4,32.58,33.32,399600.0,20.9991,21.6993,20.5513,21.0181,399600.0
2008-10-08 09:55:00,33.29,33.7,33.02,33.35,299200.0,20.9991,21.2578,20.8288,21.037,299200.0
2008-10-08 10:00:00,33.35,34.49,33.35,34.37,255500.0,21.037,21.7561,21.037,21.6804,255500.0
2008-10-08 10:05:00,34.4,34.41,33.54,33.64,235500.0,21.6993,21.7056,21.1568,21.2199,235500.0
2008-10-08 10:10:00,33.64,33.94,33.39,33.58,161800.0,21.2199,21.4092,21.0622,21.1821,161800.0
2008-10-08 10:15:00,33.6,33.68,32.47,32.55,217100.0,21.1947,21.2451,20.4819,20.5324,217100.0
2008-10-08 10:20:00,32.52,33.02,31.93,32.92,160900.0,20.5134,20.8288,20.1413,20.7657,160900.0
2008-10-08 10:25:00,32.93,32.97,32.03,32.13,249000.0,20.7721,20.7973,20.2043,20.2674,249000.0
2008-10-08 10:30:00,32.14,32.49,31.8,31.8,217300.0,20.2737,20.4945,20.0593,20.0593,217300.0
2008-10-08 10:35:00,31.83,31.94,31.03,31.11,272800.0,20.0782,20.1476,19.5735,19.624,272800.0
2008-10-08 10:40:00,31.1,31.2,30.2,30.5,282400.0,19.6177,19.6808,19.05,19.2392,282400.0
2008-10-08 10:45:00,30.45,30.77,30.22,30.65,222900.0,19.2077,19.4095,19.0626,19.3338,222900.0
2008-10-08 10:50:00,30.64,30.97,30.5,30.87,213600.0,19.3275,19.5357,19.2392,19.4726,213600.0
2008-10-08 10:55:00,30.95,31.74,30.78,31.25,155700.0,19.5231,20.0214,19.4158,19.7123,155700.0
2008-10-08 11:00:00,31.25,31.37,30.66,31.14,173300.0,19.7123,19.788,19.3402,19.6429,173300.0
2008-10-08 11:05:00,31.14,31.54,30.91,31.14,127300.0,19.6429,19.8953,19.4978,19.6429,127300.0
2008-10-08 11:10:00,31.16,31.37,31.0,31.12,86600.0,19.6555,19.788,19.5546,19.6303,86600.0
2008-10-08 11:15:00,31.15,31.86,31.05,31.83,124800.0,19.6492,20.0971,19.5862,20.0782,124800.0
2008-10-08 11:20:00,31.86,32.32,31.69,32.2,208000.0,20.0971,20.3873,19.9899,20.3116,208000.0
2008-10-08 11:25:00,32.21,32.48,31.58,31.6,167400.0,20.3179,20.4882,19.9205,19.9331,167400.0
2008-10-08 11:30:00,31.62,31.81,31.31,31.53,176600.0,19.9457,20.0656,19.7502,19.8889,176600.0
2008-10-08 11:35:00,31.51,31.81,31.28,31.74,132900.0,19.8763,20.0656,19.7312,20.0214,132900.0
2008-10-08 11:40:00,31.65,31.81,31.01,31.13,120500.0,19.9646,20.0656,19.5609,19.6366,120500.0
2008-10-08 11:45:00,31.13,31.18,30.63,31.1,167200.0,19.6366,19.6682,19.3212,19.6177,167200.0
2008-10-08 11:50:00,31.11,31.46,30.91,31.3,81100.0,19.624,19.8448,19.4978,19.7439,81100.0
2008-10-08 11:55:00,31.3,31.7,30.7,31.54,100700.0,19.7439,19.9962,19.3654,19.8953,100700.0
2008-10-08 12:00:00,31.54,31.68,30.89,30.96,114600.0,19.8953,19.9836,19.4852,19.5294,114600.0
2008-10-08 12:05:00,31.02,31.16,30.52,30.9,88300.0,19.5672,19.6555,19.2518,19.4915,88300.0
2008-10-08 12:10:00,30.9,31.0,30.66,30.72,88800.0,19.4915,19.5546,19.3402,19.378,88800.0
2008-10-08 12:15:00,30.69,31.29,30.6,31.08,111700.0,19.3591,19.7376,19.3023,19.6051,111700.0
2008-10-08 12:20:00,31.06,31.14,30.73,30.83,60000.0,19.5925,19.6429,19.3843,19.4474,60000.0
2008-10-08 12:25:00,30.84,30.99,30.53,30.61,78000.0,19.4537,19.5483,19.2581,19.3086,78000.0
2008-10-08 12:30:00,30.64,30.87,30.47,30.66,134000.0,19.3275,19.4726,19.2203,19.3402,134000.0
2008-10-08 12:35:00,30.61,31.11,30.33,30.89,191600.0,19.3086,19.624,19.132,19.4852,191600.0
2008-10-08 12:40:00,30.86,31.52,30.86,31.04,132400.0,19.4663,19.8826,19.4663,19.5799,132400.0
2008-10-08 12:45:00,31.07,31.13,30.71,30.84,82200.0,19.5988,19.6366,19.3717,19.4537,82200.0
2008-10-08 12:50:00,30.87,31.3,30.86,31.04,188800.0,19.4726,19.7439,19.4663,19.5799,188800.0
2008-10-08 12:55:00,31.07,31.19,30.71,30.91,93900.0,19.5988,19.6745,19.3717,19.4978,93900.0
2008-10-08 13:00:00,30.87,31.37,30.82,31.22,321500.0,19.4726,19.788,19.4411,19.6934,321500.0
2008-10-08 13:05:00,31.23,31.78,31.08,31.78,195900.0,19.6997,20.0466,19.6051,20.0466,195900.0
2008-10-08 13:10:00,31.75,31.94,31.31,31.94,142600.0,20.0277,20.1476,19.7502,20.1476,142600.0
2008-10-08 13:15:00,31.94,32.29,31.55,32.27,170300.0,20.1476,20.3683,19.9016,20.3557,170300.0
2008-10-08 13:20:00,32.24,32.45,31.78,31.79,80700.0,20.3368,20.4693,20.0466,20.0529,80700.0
2008-10-08 13:25:00,31.78,32.02,31.5,31.57,146800.0,20.0466,20.198,19.87,19.9142,146800.0
2008-10-08 13:30:00,31.57,31.94,31.44,31.88,94000.0,19.9142,20.1476,19.8322,20.1097,94000.0
2008-10-08 13:35:00,31.96,32.48,31.93,32.02,147100.0,20.1602,20.4882,20.1413,20.198,147100.0
2008-10-08 13:40:00,32.03,32.49,31.93,32.35,162800.0,20.2043,20.4945,20.1413,20.4062,162800.0
2008-10-08 13:45:00,32.3,32.38,31.8,32.02,95800.0,20.3747,20.4251,20.0593,20.198,95800.0
2008-10-08 13:50:00,32.02,32.68,31.84,32.67,155800.0,20.198,20.6144,20.0845,20.608,155800.0
2008-10-08 13:55:00,32.66,33.01,32.58,32.72,212200.0,20.6017,20.8225,20.5513,20.6396,212200.0
2008-10-08 14:00:00,32.72,32.92,32.26,32.84,132500.0,20.6396,20.7657,20.3494,20.7153,132500.0
2008-10-08 14:05:00,32.84,33.0,32.43,32.61,141600.0,20.7153,20.8162,20.4567,20.5702,141600.0
2008-10-08 14:10:00,32.61,32.68,32.27,32.45,186200.0,20.5702,20.6144,20.3557,20.4693,186200.0
2008-10-08 14:15:00,32.45,32.77,32.39,32.77,157400.0,20.4693,20.6711,20.4314,20.6711,157400.0
2008-10-08 14:20:00,32.79,33.43,32.66,33.4,328300.0,20.6837,21.0875,20.6017,21.0685,328300.0
2008-10-08 14:25:00,33.36,33.51,32.99,33.04,170900.0,21.0433,21.1379,20.8099,20.8414,170900.0
2008-10-08 14:30:00,33.05,33.28,32.8,32.85,138000.0,20.8477,20.9928,20.6901,20.7216,138000.0
2008-10-08 14:35:00,32.86,33.09,32.81,33.04,183200.0,20.7279,20.873,20.6964,20.8414,183200.0
2008-10-08 14:40:00,33.02,33.17,32.7,32.73,156200.0,20.8288,20.9234,20.627,20.6459,156200.0
2008-10-08 14:45:00,32.74,32.97,32.67,32.88,161000.0,20.6522,20.7973,20.608,20.7405,161000.0
2008-10-08 14:50:00,32.87,33.58,32.84,33.56,155900.0,20.7342,21.1821,20.7153,21.1695,155900.0
2008-10-08 14:55:00,33.55,33.75,33.29,33.33,134600.0,21.1631,21.2893,20.9991,21.0244,134600.0
2008-10-08 15:00:00,33.32,33.63,32.66,33.0,156000.0,21.0181,21.2136,20.6017,20.8162,156000.0
2008-10-08 15:05:00,32.99,33.68,32.99,33.51,117800.0,20.8099,21.2451,20.8099,21.1379,117800.0
2008-10-08 15:10:00,33.46,33.81,33.35,33.39,140900.0,21.1064,21.3272,21.037,21.0622,140900.0
2008-10-08 15:15:00,33.39,34.5,33.36,34.46,200500.0,21.0622,21.7624,21.0433,21.7372,200500.0
2008-10-08 15:20:00,34.5,34.5,33.81,34.04,213400.0,21.7624,21.7624,21.3272,21.4722,213400.0
2008-10-08 15:25:00,34.0,34.19,33.75,33.88,176700.0,21.447,21.5669,21.2893,21.3713,176700.0
2008-10-08 15:30:00,33.9,34.44,33.89,34.03,198200.0,21.3839,21.7246,21.3776,21.4659,198200.0
2008-10-08 15:35:00,34.04,34.14,33.3,33.36,223800.0,21.4722,21.5353,21.0054,21.0433,223800.0
2008-10-08 15:40:00,33.39,33.73,33.06,33.61,291900.0,21.0622,21.2767,20.8541,21.201,291900.0
2008-10-08 15:45:00,33.5,33.62,32.85,33.08,346400.0,21.1316,21.2073,20.7216,20.8667,346400.0
2008-10-08 15:50:00,33.08,33.17,32.29,32.47,308600.0,20.8667,20.9234,20.3683,20.4819,308600.0
2008-10-08 15:55:00,32.43,32.59,32.18,32.3,346200.0,20.4567,20.5576,20.299,20.3747,346200.0
2008-10-09 09:30:00,33.64,35.15,33.51,35.03,234200.0,21.2199,22.1724,21.1379,22.0967,234200.0
2008-10-09 09:35:00,35.06,35.11,33.91,34.08,322200.0,22.1156,22.1472,21.3902,21.4975,322200.0
2008-10-09 09:40:00,34.04,34.9,34.03,34.86,172200.0,21.4722,22.0147,21.4659,21.9895,172200.0
2008-10-09 09:45:00,34.88,35.0,34.49,34.62,169500.0,22.0021,22.0778,21.7561,21.8381,169500.0
2008-10-09 09:50:00,34.62,35.12,34.56,34.68,208700.0,21.8381,22.1535,21.8002,21.8759,208700.0
2008-10-09 09:55:00,34.68,34.91,34.36,34.52,192900.0,21.8759,22.021,21.6741,21.775,192900.0
2008-10-09 10:00:00,34.53,34.78,33.85,33.99,289500.0,21.7813,21.939,21.3524,21.4407,289500.0
2008-10-09 10:05:00,34.0,34.11,33.85,34.05,184500.0,21.447,21.5164,21.3524,21.4785,184500.0
2008-10-09 10:10:00,34.05,34.25,33.76,33.86,116000.0,21.4785,21.6047,21.2956,21.3587,116000.0
2008-10-09 10:15:00,33.86,33.95,33.53,33.75,110900.0,21.3587,21.4155,21.1505,21.2893,110900.0
2008-10-09 10:20:00,33.74,33.91,33.52,33.57,118800.0,21.283,21.3902,21.1442,21.1758,118800.0
2008-10-09 10:25:00,33.57,33.6,33.01,33.1,138700.0,21.1758,21.1947,20.8225,20.8793,138700.0
2008-10-09 10:30:00,33.11,33.25,32.74,33.09,128200.0,20.8856,20.9739,20.6522,20.873,128200.0
2008-10-09 10:35:00,33.04,33.55,32.84,32.85,110900.0,20.8414,21.1631,20.7153,20.7216,110900.0
2008-10-09 10:40:00,32.83,33.28,32.38,32.47,125600.0,20.709,20.9928,20.4251,20.4819,125600.0
2008-10-09 10:45:00,32.45,33.26,32.37,33.05,126600.0,20.4693,20.9802,20.4188,20.8477,126600.0
2008-10-09 10:50:00,33.02,33.1,32.64,32.76,119500.0,20.8288,20.8793,20.5891,20.6648,119500.0
2008-10-09 10:55:00,32.77,32.88,32.33,32.76,97200.0,20.6711,20.7405,20.3936,20.6648,97200.0
2008-10-09 11:00:00,32.71,32.88,32.01,32.02,99000.0,20.6333,20.7405,20.1917,20.198,99000.0
2008-10-09 11:05:00,32.1,32.56,31.8,32.48,98600.0,20.2485,20.5387,20.0593,20.4882,98600.0
2008-10-09 11:10:00,32.45,33.1,32.24,33.1,81800.0,20.4693,20.8793,20.3368,20.8793,81800.0
2008-10-09 11:15:00,33.1,33.4,32.72,33.06,71700.0,20.8793,21.0685,20.6396,20.8541,71700.0
2008-10-09 11:20:00,33.09,33.32,32.65,32.68,89900.0,20.873,21.0181,20.5954,20.6144,89900.0
2008-10-09 11:25:00,32.68,32.84,32.52,32.82,67100.0,20.6144,20.7153,20.5134,20.7027,67100.0
2008-10-09 11:30:00,32.86,33.24,32.75,32.96,123000.0,20.7279,20.9676,20.6585,20.791,123000.0
2008-10-09 11:35:00,32.92,33.75,32.91,33.33,129500.0,20.7657,21.2893,20.7594,21.0244,129500.0
2008-10-09 11:40:00,33.3,33.66,33.3,33.44,78800.0,21.0054,21.2325,21.0054,21.0938,78800.0
2008-10-09 11:45:00,33.43,33.98,33.43,33.6,88400.0,21.0875,21.4344,21.0875,21.1947,88400.0
2008-10-09 11:50:00,33.61,33.76,33.17,33.18,119800.0,21.201,21.2956,20.9234,20.9298,119800.0
2008-10-09 11:55:00,33.17,33.51,33.12,33.34,110700.0,20.9234,21.1379,20.8919,21.0307,110700.0
2008-10-09 12:00:00,33.37,33.52,33.02,33.24,99800.0,21.0496,21.1442,20.8288,20.9676,99800.0
2008-10-09 12:05:00,33.2,33.67,32.99,33.52,82900.0,20.9424,21.2388,20.8099,21.1442,82900.0
2008-10-09 12:10:00,33.58,33.76,33.19,33.19,70300.0,21.1821,21.2956,20.9361,20.9361,70300.0
2008-10-09 12:15:00,33.2,33.63,33.18,33.44,68000.0,20.9424,21.2136,20.9298,21.0938,68000.0
2008-10-09 12:20:00,33.44,33.88,33.38,33.84,65800.0,21.0938,21.3713,21.0559,21.3461,65800.0
2008-10-09 12:25:00,33.85,33.86,33.54,33.56,62700.0,21.3524,21.3587,21.1568,21.1695,62700.0
2008-10-09 12:30:00,33.56,33.76,33.48,33.6,68500.0,21.1695,21.2956,21.119,21.1947,68500.0
2008-10-09 12:35:00,33.59,33.72,33.53,33.53,45800.0,21.1884,21.2704,21.1505,21.1505,45800.0
2008-10-09 12:40:00,33.51,33.59,33.24,33.39,101800.0,21.1379,21.1884,20.9676,21.0622,101800.0
2008-10-09 12:45:00,33.41,33.45,33.19,33.23,109400.0,21.0748,21.1001,20.9361,20.9613,109400.0
2008-10-09 12:50:00,33.25,33.6,33.19,33.54,85900.0,20.9739,21.1947,20.9361,21.1568,85900.0
2008-10-09 12:55:00,33.58,33.66,33.32,33.58,65300.0,21.1821,21.2325,21.0181,21.1821,65300.0
2008-10-09 13:00:00,33.58,33.82,33.51,33.58,52600.0,21.1821,21.3335,21.1379,21.1821,52600.0
2008-10-09 13:05:00,33.54,33.56,33.35,33.46,37900.0,21.1568,21.1695,21.037,21.1064,37900.0
2008-10-09 13:10:00,33.48,33.9,33.41,33.73,83600.0,21.119,21.3839,21.0748,21.2767,83600.0
2008-10-09 13:15:00,33.75,34.02,33.68,33.72,114400.0,21.2893,21.4596,21.2451,21.2704,114400.0
2008-10-09 13:20:00,33.68,33.74,33.45,33.47,103400.0,21.2451,21.283,21.1001,21.1127,103400.0
2008-10-09 13:25:00,33.47,34.2,33.28,34.13,137300.0,21.1127,21.5732,20.9928,21.529,137300.0
2008-10-09 13:30:00,34.14,34.32,33.95,34.04,112000.0,21.5353,21.6489,21.4155,21.4722,112000.0
2008-10-09 13:35:00,34.03,34.25,33.75,33.88,120200.0,21.4659,21.6047,21.2893,21.3713,120200.0
2008-10-09 13:40:00,33.88,34.07,33.73,33.91,54400.0,21.3713,21.4912,21.2767,21.3902,54400.0
2008-10-09 13:45:00,33.91,33.96,33.64,33.68,75800.0,21.3902,21.4218,21.2199,21.2451,75800.0
2008-10-09 13:50:00,33.73,33.78,33.39,33.5,67000.0,21.2767,21.3082,21.0622,21.1316,67000.0
2008-10-09 13:55:00,33.5,33.76,33.5,33.65,100700.0,21.1316,21.2956,21.1316,21.2262,100700.0
2008-10-09 14:00:00,33.65,33.93,33.57,33.58,86100.0,21.2262,21.4028,21.1758,21.1821,86100.0
2008-10-09 14:05:00,33.6,33.75,33.55,33.65,59600.0,21.1947,21.2893,21.1631,21.2262,59600.0
2008-10-09 14:10:00,33.69,33.69,33.29,33.38,59900.0,21.2515,21.2515,20.9991,21.0559,59900.0
2008-10-09 14:15:00,33.38,33.6,33.06,33.28,73700.0,21.0559,21.1947,20.8541,20.9928,73700.0
2008-10-09 14:20:00,33.24,33.28,32.91,33.23,76500.0,20.9676,20.9928,20.7594,20.9613,76500.0
2008-10-09 14:25:00,33.23,33.34,33.07,33.13,63900.0,20.9613,21.0307,20.8604,20.8982,63900.0
2008-10-09 14:30:00,33.09,33.34,33.0,33.02,50000.0,20.873,21.0307,20.8162,20.8288,50000.0
2008-10-09 14:35:00,33.02,33.12,32.77,32.96,61600.0,20.8288,20.8919,20.6711,20.791,61600.0
2008-10-09 14:40:00,32.96,33.35,32.95,33.17,59800.0,20.791,21.037,20.7847,20.9234,59800.0
2008-10-09 14:45:00,33.18,33.18,32.89,32.99,94900.0,20.9298,20.9298,20.7468,20.8099,94900.0
2008-10-09 14:50:00,32.99,33.05,32.72,32.82,107000.0,20.8099,20.8477,20.6396,20.7027,107000.0
2008-10-09 14:55:00,32.78,32.94,32.47,32.5,111000.0,20.6774,20.7784,20.4819,20.5008,111000.0
2008-10-09 15:00:00,32.5,32.53,31.74,31.87,204500.0,20.5008,20.5197,20.0214,20.1034,204500.0
2008-10-09 15:05:00,31.89,32.32,31.8,32.0,137000.0,20.116,20.3873,20.0593,20.1854,137000.0
2008-10-09 15:10:00,32.0,32.09,31.31,31.33,139400.0,20.1854,20.2422,19.7502,19.7628,139400.0
2008-10-09 15:15:00,31.3,31.77,31.27,31.47,125600.0,19.7439,20.0403,19.7249,19.8511,125600.0
2008-10-09 15:20:00,31.44,31.6,31.28,31.52,195600.0,19.8322,19.9331,19.7312,19.8826,195600.0
2008-10-09 15:25:00,31.55,31.64,31.19,31.22,138300.0,19.9016,19.9583,19.6745,19.6934,138300.0
2008-10-09 15:30:00,31.23,31.41,30.77,30.98,309100.0,19.6997,19.8132,19.4095,19.542,309100.0
2008-10-09 15:35:00,30.98,31.11,30.51,30.53,262000.0,19.542,19.624,19.2455,19.2581,262000.0
2008-10-09 15:40:00,30.56,32.05,29.76,29.84,351000.0,19.2771,20.217,18.7724,18.8229,351000.0
2008-10-09 15:45:00,30.34,30.44,29.62,29.69,250900.0,19.1383,19.2014,18.6841,18.7283,250900.0
2008-10-09 15:50:00,29.71,30.75,29.67,30.75,257100.0,18.7409,19.3969,18.7157,19.3969,257100.0
2008-10-09 15:55:00,30.75,30.83,30.25,30.5,280700.0,19.3969,19.4474,19.0815,19.2392,280700.0
2008-10-10 09:30:00,28.0,28.07,27.0,27.0,269000.0,17.6622,17.7064,17.0314,17.0314,269000.0
2008-10-10 09:35:00,27.0,28.0,26.3,27.82,283800.0,17.0314,17.6622,16.5899,17.5487,283800.0
2008-10-10 09:40:00,27.9,30.36,27.75,30.21,355700.0,17.5992,19.1509,17.5045,19.0563,355700.0
2008-10-10 09:45:00,30.23,30.47,29.16,29.33,249800.0,19.0689,19.2203,18.394,18.5012,249800.0
2008-10-10 09:50:00,29.37,29.6,28.57,29.6,228100.0,18.5264,18.6715,18.0218,18.6715,228100.0
2008-10-10 09:55:00,29.66,30.43,28.99,30.21,290300.0,18.7094,19.1951,18.2867,19.0563,290300.0
2008-10-10 10:00:00,30.26,30.7,29.8,30.44,220900.0,19.0878,19.3654,18.7977,19.2014,220900.0
2008-10-10 10:05:00,30.48,31.5,30.39,31.44,264900.0,19.2266,19.87,19.1698,19.8322,264900.0
2008-10-10 10:10:00,31.41,32.81,31.23,32.75,297700.0,19.8132,20.6964,19.6997,20.6585,297700.0
2008-10-10 10:15:00,32.79,32.81,31.92,32.6,453400.0,20.6837,20.6964,20.135,20.5639,453400.0
2008-10-10 10:20:00,32.6,33.24,31.78,32.08,402000.0,20.5639,20.9676,20.0466,20.2359,402000.0
2008-10-10 10:25:00,32.09,32.4,31.59,31.68,165700.0,20.2422,20.4377,19.9268,19.9836,165700.0
2008-10-10 10:30:00,31.67,31.92,30.96,31.02,209200.0,19.9773,20.135,19.5294,19.5672,209200.0
2008-10-10 10:35:00,31.21,31.56,30.59,30.62,223600.0,19.6871,19.9079,19.296,19.3149,223600.0
2008-10-10 10:40:00,30.61,30.78,30.15,30.62,299100.0,19.3086,19.4158,19.0184,19.3149,299100.0
2008-10-10 10:45:00,30.64,31.12,30.17,31.07,203800.0,19.3275,19.6303,19.0311,19.5988,203800.0
2008-10-10 10:50:00,31.09,31.16,30.59,30.79,150600.0,19.6114,19.6555,19.296,19.4222,150600.0
2008-10-10 10:55:00,30.81,31.11,30.42,30.89,153000.0,19.4348,19.624,19.1888,19.4852,153000.0
2008-10-10 11:00:00,30.93,31.41,30.53,30.93,154200.0,19.5105,19.8132,19.2581,19.5105,154200.0
2008-10-10 11:05:00,30.86,31.24,30.49,30.75,143100.0,19.4663,19.706,19.2329,19.3969,143100.0
2008-10-10 11:10:00,30.74,30.92,30.18,30.79,131000.0,19.3906,19.5042,19.0374,19.4222,131000.0
2008-10-10 11:15:00,30.79,30.97,30.55,30.58,122400.0,19.4222,19.5357,19.2708,19.2897,122400.0
2008-10-10 11:20:00,30.62,30.89,29.8,30.06,195600.0,19.3149,19.4852,18.7977,18.9617,195600.0
2008-10-10 11:25:00,30.04,30.33,29.77,29.87,79300.0,18.9491,19.132,18.7787,18.8418,79300.0
2008-10-10 11:30:00,29.85,29.89,29.35,29.63,117400.0,18.8292,18.8544,18.5138,18.6904,117400.0
2008-10-10 11:35:00,29.66,30.04,29.59,29.92,131100.0,18.7094,18.9491,18.6652,18.8734,131100.0
2008-10-10 11:40:00,29.95,30.06,29.63,29.64,91300.0,18.8923,18.9617,18.6904,18.6967,91300.0
2008-10-10 11:45:00,29.69,30.18,29.52,29.52,190000.0,18.7283,19.0374,18.621,18.621,190000.0
2008-10-10 11:50:00,29.53,29.61,29.11,29.18,88800.0,18.6274,18.6778,18.3624,18.4066,88800.0
2008-10-10 11:55:00,29.18,29.37,28.96,29.15,144400.0,18.4066,18.5264,18.2678,18.3877,144400.0
2008-10-10 12:00:00,29.1,30.08,28.9,29.93,161300.0,18.3561,18.9743,18.23,18.8797,161300.0
2008-10-10 12:05:00,29.95,30.35,29.69,29.98,173100.0,18.8923,19.1446,18.7283,18.9112,173100.0
2008-10-10 12:10:00,29.99,30.55,29.91,30.4,209000.0,18.9175,19.2708,18.8671,19.1761,209000.0
2008-10-10 12:15:00,30.35,30.62,30.13,30.38,154700.0,19.1446,19.3149,19.0058,19.1635,154700.0
2008-10-10 12:20:00,30.46,30.85,30.24,30.44,127000.0,19.214,19.46,19.0752,19.2014,127000.0
2008-10-10 12:25:00,30.37,30.9,30.23,30.48,93400.0,19.1572,19.4915,19.0689,19.2266,93400.0
2008-10-10 12:30:00,30.39,30.67,30.14,30.29,122600.0,19.1698,19.3465,19.0121,19.1068,122600.0
2008-10-10 12:35:00,30.32,30.73,30.0,30.22,161400.0,19.1257,19.3843,18.9238,19.0626,161400.0
2008-10-10 12:40:00,30.22,31.2,30.06,30.85,167800.0,19.0626,19.6808,18.9617,19.46,167800.0
2008-10-10 12:45:00,30.81,31.1,30.22,30.26,134300.0,19.4348,19.6177,19.0626,19.0878,134300.0
2008-10-10 12:50:00,30.25,30.68,30.14,30.41,92000.0,19.0815,19.3528,19.0121,19.1825,92000.0
2008-10-10 12:55:00,30.39,30.61,30.01,30.45,94900.0,19.1698,19.3086,18.9301,19.2077,94900.0
2008-10-10 13:00:00,30.45,30.45,29.91,30.16,92700.0,19.2077,19.2077,18.8671,19.0248,92700.0
2008-10-10 13:05:00,30.17,30.35,29.82,29.83,125800.0,19.0311,19.1446,18.8103,18.8166,125800.0
2008-10-10 13:10:00,29.83,29.94,29.5,29.69,115100.0,18.8166,18.886,18.6084,18.7283,115100.0
2008-10-10 13:15:00,29.65,29.87,29.5,29.61,140800.0,18.703,18.8418,18.6084,18.6778,140800.0
2008-10-10 13:20:00,29.58,30.0,29.4,29.66,115700.0,18.6589,18.9238,18.5454,18.7094,115700.0
2008-10-10 13:25:00,29.62,30.01,29.58,29.75,82600.0,18.6841,18.9301,18.6589,18.7661,82600.0
2008-10-10 13:30:00,29.73,29.81,29.04,29.15,211900.0,18.7535,18.804,18.3183,18.3877,211900.0
2008-10-10 13:35:00,29.13,29.43,28.77,29.3,116600.0,18.375,18.5643,18.148,18.4823,116600.0
2008-10-10 13:40:00,29.3,29.3,28.76,28.87,113900.0,18.4823,18.4823,18.1416,18.211,113900.0
2008-10-10 13:45:00,28.87,28.92,28.2,28.25,131900.0,18.211,18.2426,17.7884,17.8199,131900.0
2008-10-10 13:50:00,28.27,28.86,28.25,28.54,131000.0,17.8326,18.2047,17.8199,18.0029,131000.0
2008-10-10 13:55:00,28.57,29.19,28.45,29.06,135700.0,18.0218,18.4129,17.9461,18.3309,135700.0
2008-10-10 14:00:00,29.05,29.39,28.75,29.32,152200.0,18.3246,18.539,18.1353,18.4949,152200.0
2008-10-10 14:05:00,29.33,30.31,29.32,30.31,237000.0,18.5012,19.1194,18.4949,19.1194,237000.0
2008-10-10 14:10:00,30.31,30.5,29.74,29.95,183500.0,19.1194,19.2392,18.7598,18.8923,183500.0
2008-10-10 14:15:00,29.96,30.46,29.35,29.42,185600.0,18.8986,19.214,18.5138,18.558,185600.0
2008-10-10 14:20:00,29.41,29.99,29.3,29.38,197700.0,18.5517,18.9175,18.4823,18.5327,197700.0
2008-10-10 14:25:00,29.39,29.62,28.93,29.08,163600.0,18.539,18.6841,18.2489,18.3435,163600.0
2008-10-10 14:30:00,29.11,29.71,28.96,29.07,147000.0,18.3624,18.7409,18.2678,18.3372,147000.0
2008-10-10 14:35:00,29.05,29.28,28.77,29.26,173300.0,18.3246,18.4697,18.148,18.457,173300.0
2008-10-10 14:40:00,29.25,29.32,28.92,29.05,204300.0,18.4507,18.4949,18.2426,18.3246,204300.0
2008-10-10 14:45:00,29.05,29.55,28.94,29.03,140500.0,18.3246,18.64,18.2552,18.312,140500.0
2008-10-10 14:50:00,29.04,29.22,28.73,28.77,238400.0,18.3183,18.4318,18.1227,18.148,238400.0
2008-10-10 14:55:00,28.78,29.0,28.44,28.81,194900.0,18.1543,18.293,17.9398,18.1732,194900.0
2008-10-10 15:00:00,28.79,29.31,28.54,28.85,207300.0,18.1606,18.4886,18.0029,18.1984,207300.0
2008-10-10 15:05:00,28.85,29.7,28.68,29.33,210500.0,18.1984,18.7346,18.0912,18.5012,210500.0
2008-10-10 15:10:00,29.34,30.57,29.11,30.26,320300.0,18.5075,19.2834,18.3624,19.0878,320300.0
2008-10-10 15:15:00,30.28,30.84,29.7,29.86,296800.0,19.1004,19.4537,18.7346,18.8355,296800.0
2008-10-10 15:20:00,29.9,30.57,29.9,30.18,375100.0,18.8607,19.2834,18.8607,19.0374,375100.0
2008-10-10 15:25:00,30.2,31.49,30.04,31.34,355200.0,19.05,19.8637,18.9491,19.7691,355200.0
2008-10-10 15:30:00,31.29,31.48,30.93,31.25,302600.0,19.7376,19.8574,19.5105,19.7123,302600.0
2008-10-10 15:35:00,31.27,32.36,31.22,31.95,450000.0,19.7249,20.4125,19.6934,20.1539,450000.0
2008-10-10 15:40:00,31.96,32.88,30.95,32.6,742700.0,20.1602,20.7405,19.5231,20.5639,742700.0
2008-10-10 15:45:00,32.66,32.93,31.42,31.75,427200.0,20.6017,20.7721,19.8196,20.0277,427200.0
2008-10-10 15:50:00,31.78,31.8,31.02,31.15,298700.0,20.0466,20.0593,19.5672,19.6492,298700.0
2008-10-10 15:55:00,31.15,31.94,30.83,31.94,324300.0,19.6492,20.1476,19.4474,20.1476,324300.0
2008-10-13 09:30:00,33.58,34.08,33.41,33.84,358900.0,21.1821,21.4975,21.0748,21.3461,358900.0
2008-10-13 09:35:00,33.84,34.72,33.5,34.27,303200.0,21.3461,21.9012,21.1316,21.6173,303200.0
2008-10-13 09:40:00,34.28,34.39,33.7,34.04,208400.0,21.6236,21.693,21.2578,21.4722,208400.0
2008-10-13 09:45:00,34.04,34.3,33.61,33.73,173800.0,21.4722,21.6362,21.201,21.2767,173800.0
2008-10-13 09:50:00,33.73,33.9,33.25,33.7,267700.0,21.2767,21.3839,20.9739,21.2578,267700.0
2008-10-13 09:55:00,33.72,34.14,33.62,33.8,140500.0,21.2704,21.5353,21.2073,21.3208,140500.0
2008-10-13 10:00:00,33.85,34.49,33.57,33.61,253200.0,21.3524,21.7561,21.1758,21.201,253200.0
2008-10-13 10:05:00,33.63,33.84,33.0,33.28,181600.0,21.2136,21.3461,20.8162,20.9928,181600.0
2008-10-13 10:10:00,33.35,33.96,33.15,33.93,117500.0,21.037,21.4218,20.9108,21.4028,117500.0
2008-10-13 10:15:00,33.95,34.15,33.67,33.8,118500.0,21.4155,21.5416,21.2388,21.3208,118500.0
2008-10-13 10:20:00,33.82,34.27,33.75,33.8,128200.0,21.3335,21.6173,21.2893,21.3208,128200.0
2008-10-13 10:25:00,33.77,34.73,33.77,34.44,161800.0,21.3019,21.9075,21.3019,21.7246,161800.0
2008-10-13 10:30:00,34.45,34.6,34.13,34.21,142300.0,21.7309,21.8255,21.529,21.5795,142300.0
2008-10-13 10:35:00,34.21,34.24,33.91,34.1,145300.0,21.5795,21.5984,21.3902,21.5101,145300.0
2008-10-13 10:40:00,34.13,34.27,33.91,34.0,115600.0,21.529,21.6173,21.3902,21.447,115600.0
2008-10-13 10:45:00,34.0,34.05,33.57,33.75,142300.0,21.447,21.4785,21.1758,21.2893,142300.0
2008-10-13 10:50:00,33.79,33.95,33.47,33.95,115500.0,21.3145,21.4155,21.1127,21.4155,115500.0
2008-10-13 10:55:00,33.95,34.14,33.83,34.05,71600.0,21.4155,21.5353,21.3398,21.4785,71600.0
2008-10-13 11:00:00,34.07,34.26,33.78,34.07,91900.0,21.4912,21.611,21.3082,21.4912,91900.0
2008-10-13 11:05:00,34.07,34.21,33.87,33.93,98200.0,21.4912,21.5795,21.365,21.4028,98200.0
2008-10-13 11:10:00,33.97,34.03,33.75,33.93,79600.0,21.4281,21.4659,21.2893,21.4028,79600.0
2008-10-13 11:15:00,33.95,34.0,33.55,33.55,64200.0,21.4155,21.447,21.1631,21.1631,64200.0
2008-10-13 11:20:00,33.59,33.86,33.52,33.73,78400.0,21.1884,21.3587,21.1442,21.2767,78400.0
2008-10-13 11:25:00,33.75,33.99,33.73,33.85,62500.0,21.2893,21.4407,21.2767,21.3524,62500.0
2008-10-13 11:30:00,33.86,34.04,33.77,34.04,72000.0,21.3587,21.4722,21.3019,21.4722,72000.0
2008-10-13 11:35:00,34.04,34.24,33.91,34.24,84500.0,21.4722,21.5984,21.3902,21.5984,84500.0
2008-10-13 11:40:00,34.25,34.49,34.19,34.43,71700.0,21.6047,21.7561,21.5669,21.7182,71700.0
2008-10-13 11:45:00,34.42,34.5,34.1,34.14,134000.0,21.7119,21.7624,21.5101,21.5353,134000.0
2008-10-13 11:50:00,34.14,34.27,33.85,33.85,53800.0,21.5353,21.6173,21.3524,21.3524,53800.0
2008-10-13 11:55:00,33.86,34.27,33.86,34.14,49900.0,21.3587,21.6173,21.3587,21.5353,49900.0
2008-10-13 12:00:00,34.11,34.23,33.92,34.11,36900.0,21.5164,21.5921,21.3965,21.5164,36900.0
2008-10-13 12:05:00,34.12,34.47,34.07,34.41,42900.0,21.5227,21.7435,21.4912,21.7056,42900.0
2008-10-13 12:10:00,34.43,34.6,34.35,34.57,65000.0,21.7182,21.8255,21.6678,21.8066,65000.0
2008-10-13 12:15:00,34.57,34.7,34.42,34.52,69700.0,21.8066,21.8886,21.7119,21.775,69700.0
2008-10-13 12:20:00,34.5,34.61,34.45,34.56,43800.0,21.7624,21.8318,21.7309,21.8002,43800.0
2008-10-13 12:25:00,34.57,34.75,34.55,34.71,41200.0,21.8066,21.9201,21.7939,21.8949,41200.0
2008-10-13 12:30:00,34.71,34.87,34.66,34.81,45700.0,21.8949,21.9958,21.8633,21.9579,45700.0
2008-10-13 12:35:00,34.83,34.85,34.56,34.71,53100.0,21.9706,21.9832,21.8002,21.8949,53100.0
2008-10-13 12:40:00,34.68,34.98,34.66,34.96,38400.0,21.8759,22.0652,21.8633,22.0526,38400.0
2008-10-13 12:45:00,34.95,34.99,34.91,34.96,39700.0,22.0463,22.0715,22.021,22.0526,39700.0
2008-10-13 12:50:00,34.96,34.96,34.52,34.58,50800.0,22.0526,22.0526,21.775,21.8129,50800.0
2008-10-13 12:55:00,34.57,34.57,34.23,34.44,70300.0,21.8066,21.8066,21.5921,21.7246,70300.0
2008-10-13 13:00:00,34.44,34.79,34.38,34.62,78700.0,21.7246,21.9453,21.6867,21.8381,78700.0
2008-10-13 13:05:00,34.66,34.68,34.43,34.6,38800.0,21.8633,21.8759,21.7182,21.8255,38800.0
2008-10-13 13:10:00,34.59,34.72,34.54,34.69,30400.0,21.8192,21.9012,21.7876,21.8823,30400.0
2008-10-13 13:15:00,34.68,34.69,34.34,34.46,51800.0,21.8759,21.8823,21.6615,21.7372,51800.0
2008-10-13 13:20:00,34.43,34.65,34.42,34.63,43300.0,21.7182,21.857,21.7119,21.8444,43300.0
2008-10-13 13:25:00,34.62,34.73,34.52,34.65,32700.0,21.8381,21.9075,21.775,21.857,32700.0
2008-10-13 13:30:00,34.67,34.93,34.67,34.83,51100.0,21.8696,22.0336,21.8696,21.9706,51100.0
2008-10-13 13:35:00,34.84,34.96,34.75,34.84,55400.0,21.9769,22.0526,21.9201,21.9769,55400.0
2008-10-13 13:40:00,34.83,34.84,34.53,34.54,87400.0,21.9706,21.9769,21.7813,21.7876,87400.0
2008-10-13 13:45:00,34.57,34.62,34.35,34.46,79300.0,21.8066,21.8381,21.6678,21.7372,79300.0
2008-10-13 13:50:00,34.44,34.49,34.31,34.34,60900.0,21.7246,21.7561,21.6426,21.6615,60900.0
2008-10-13 13:55:00,34.33,34.5,34.27,34.38,105600.0,21.6552,21.7624,21.6173,21.6867,105600.0
2008-10-13 14:00:00,34.38,34.56,34.32,34.39,65600.0,21.6867,21.8002,21.6489,21.693,65600.0
2008-10-13 14:05:00,34.38,34.47,34.01,34.11,66400.0,21.6867,21.7435,21.4533,21.5164,66400.0
2008-10-13 14:10:00,34.11,34.36,34.08,34.14,99400.0,21.5164,21.6741,21.4975,21.5353,99400.0
2008-10-13 14:15:00,34.15,34.63,34.14,34.46,92600.0,21.5416,21.8444,21.5353,21.7372,92600.0
2008-10-13 14:20:00,34.49,34.61,34.22,34.36,91300.0,21.7561,21.8318,21.5858,21.6741,91300.0
2008-10-13 14:25:00,34.36,34.45,33.93,33.96,86600.0,21.6741,21.7309,21.4028,21.4218,86600.0
2008-10-13 14:30:00,33.99,34.22,33.91,34.16,57400.0,21.4407,21.5858,21.3902,21.5479,57400.0
2008-10-13 14:35:00,34.15,34.64,34.15,34.57,91600.0,21.5416,21.8507,21.5416,21.8066,91600.0
2008-10-13 14:40:00,34.56,34.93,34.56,34.86,73900.0,21.8002,22.0336,21.8002,21.9895,73900.0
2008-10-13 14:45:00,34.86,35.05,34.84,34.96,85100.0,21.9895,22.1093,21.9769,22.0526,85100.0
2008-10-13 14:50:00,34.95,35.05,34.75,34.88,46100.0,22.0463,22.1093,21.9201,22.0021,46100.0
2008-10-13 14:55:00,34.88,35.41,34.84,35.4,105100.0,22.0021,22.3364,21.9769,22.3301,105100.0
2008-10-13 15:00:00,35.39,35.74,35.32,35.64,142400.0,22.3238,22.5446,22.2797,22.4815,142400.0
2008-10-13 15:05:00,35.65,35.95,35.55,35.91,145400.0,22.4878,22.6771,22.4247,22.6518,145400.0
2008-10-13 15:10:00,35.88,36.24,35.87,36.05,301000.0,22.6329,22.86,22.6266,22.7401,301000.0
2008-10-13 15:15:00,36.03,36.44,35.95,36.35,154000.0,22.7275,22.9861,22.6771,22.9294,154000.0
2008-10-13 15:20:00,36.36,36.55,36.21,36.42,242600.0,22.9357,23.0555,22.8411,22.9735,242600.0
2008-10-13 15:25:00,36.44,36.81,36.37,36.75,176600.0,22.9861,23.2195,22.942,23.1817,176600.0
2008-10-13 15:30:00,36.78,37.35,36.63,37.31,371300.0,23.2006,23.5602,23.106,23.5349,371300.0
2008-10-13 15:35:00,37.32,37.83,37.21,37.76,483500.0,23.5412,23.8629,23.4719,23.8188,483500.0
2008-10-13 15:40:00,37.77,38.93,37.73,38.91,484600.0,23.8251,24.5568,23.7999,24.5442,484600.0
2008-10-13 15:45:00,38.92,38.97,38.21,38.49,440900.0,24.5505,24.5821,24.1026,24.2793,440900.0
2008-10-13 15:50:00,38.48,38.96,37.84,38.11,461400.0,24.273,24.5757,23.8693,24.0396,461400.0
2008-10-13 15:55:00,38.13,38.95,38.0,38.94,472500.0,24.0522,24.5694,23.9702,24.5631,472500.0
2008-10-14 09:30:00,41.1,41.36,39.35,39.48,309200.0,25.9256,26.0896,24.8218,24.9038,309200.0
2008-10-14 09:35:00,39.4,39.57,36.7,38.75,326300.0,24.8533,24.9605,23.1501,24.4433,326300.0
2008-10-14 09:40:00,38.76,38.94,37.23,37.36,275700.0,24.4496,24.5631,23.4845,23.5665,275700.0
2008-10-14 09:45:00,37.37,37.44,36.12,36.58,324400.0,23.5728,23.6169,22.7843,23.0745,324400.0
2008-10-14 09:50:00,36.57,36.91,35.71,35.96,353400.0,23.0681,23.2826,22.5257,22.6834,353400.0
2008-10-14 09:55:00,35.97,36.08,35.57,35.63,324700.0,22.6897,22.7591,22.4374,22.4752,324700.0
2008-10-14 10:00:00,35.66,36.73,35.62,36.0,272400.0,22.4941,23.1691,22.4689,22.7086,272400.0
2008-10-14 10:05:00,36.0,36.32,35.15,35.55,312500.0,22.7086,22.9104,22.1724,22.4247,312500.0
2008-10-14 10:10:00,35.54,35.85,35.26,35.39,385200.0,22.4184,22.614,22.2418,22.3238,385200.0
2008-10-14 10:15:00,35.4,36.45,35.31,36.39,327100.0,22.3301,22.9924,22.2733,22.9546,327100.0
2008-10-14 10:20:00,36.38,36.78,36.07,36.19,224500.0,22.9483,23.2006,22.7527,22.8284,224500.0
2008-10-14 10:25:00,36.15,36.29,35.77,35.93,279200.0,22.8032,22.8915,22.5635,22.6644,279200.0
2008-10-14 10:30:00,35.92,36.28,35.54,35.73,203400.0,22.6581,22.8852,22.4184,22.5383,203400.0
2008-10-14 10:35:00,35.71,35.83,35.0,35.06,228400.0,22.5257,22.6014,22.0778,22.1156,228400.0
2008-10-14 10:40:00,35.05,35.24,34.27,34.31,271200.0,22.1093,22.2292,21.6173,21.6426,271200.0
2008-10-14 10:45:00,34.3,34.61,34.0,34.0,362600.0,21.6362,21.8318,21.447,21.447,362600.0
2008-10-14 10:50:00,34.0,34.21,33.65,33.82,404800.0,21.447,21.5795,21.2262,21.3335,404800.0
2008-10-14 10:55:00,33.82,34.26,33.82,34.08,257500.0,21.3335,21.611,21.3335,21.4975,257500.0
2008-10-14 11:00:00,34.07,34.19,33.35,33.63,365800.0,21.4912,21.5669,21.037,21.2136,365800.0
2008-10-14 11:05:00,33.64,34.41,33.54,34.26,215600.0,21.2199,21.7056,21.1568,21.611,215600.0
2008-10-14 11:10:00,34.24,34.27,33.96,34.08,232600.0,21.5984,21.6173,21.4218,21.4975,232600.0
2008-10-14 11:15:00,34.05,34.55,34.03,34.46,182500.0,21.4785,21.7939,21.4659,21.7372,182500.0
2008-10-14 11:20:00,34.46,34.47,33.92,34.23,124900.0,21.7372,21.7435,21.3965,21.5921,124900.0
2008-10-14 11:25:00,34.22,35.4,34.03,35.27,254300.0,21.5858,22.3301,21.4659,22.2481,254300.0
2008-10-14 11:30:00,35.25,35.67,35.25,35.52,187300.0,22.2355,22.5004,22.2355,22.4058,187300.0
2008-10-14 11:35:00,35.56,35.7,35.44,35.5,297900.0,22.431,22.5194,22.3553,22.3932,297900.0
2008-10-14 11:40:00,35.5,35.75,35.28,35.63,170800.0,22.3932,22.5509,22.2544,22.4752,170800.0
2008-10-14 11:45:00,35.63,36.07,35.62,35.91,241000.0,22.4752,22.7527,22.4689,22.6518,241000.0
2008-10-14 11:50:00,35.9,35.93,35.56,35.56,194500.0,22.6455,22.6644,22.431,22.431,194500.0
2008-10-14 11:55:00,35.56,35.67,35.37,35.41,103000.0,22.431,22.5004,22.3112,22.3364,103000.0
2008-10-14 12:00:00,35.4,35.41,34.97,34.99,106900.0,22.3301,22.3364,22.0589,22.0715,106900.0
2008-10-14 12:05:00,34.97,35.09,34.78,34.85,101700.0,22.0589,22.1346,21.939,21.9832,101700.0
2008-10-14 12:10:00,34.83,35.04,34.72,34.74,142700.0,21.9706,22.103,21.9012,21.9138,142700.0
2008-10-14 12:15:00,34.74,34.89,34.64,34.72,193000.0,21.9138,22.0084,21.8507,21.9012,193000.0
2008-10-14 12:20:00,34.73,34.87,34.56,34.84,85500.0,21.9075,21.9958,21.8002,21.9769,85500.0
2008-10-14 12:25:00,34.85,35.31,34.8,35.31,103100.0,21.9832,22.2733,21.9516,22.2733,103100.0
2008-10-14 12:30:00,35.29,35.4,35.13,35.4,101400.0,22.2607,22.3301,22.1598,22.3301,101400.0
2008-10-14 12:35:00,35.38,35.78,35.35,35.76,161800.0,22.3175,22.5698,22.2986,22.5572,161800.0
2008-10-14 12:40:00,35.75,36.01,35.75,36.0,131800.0,22.5509,22.7149,22.5509,22.7086,131800.0
2008-10-14 12:45:00,35.99,36.09,35.85,36.07,158400.0,22.7023,22.7654,22.614,22.7527,158400.0
2008-10-14 12:50:00,36.07,36.3,35.9,35.98,177700.0,22.7527,22.8978,22.6455,22.696,177700.0
2008-10-14 12:55:00,35.95,36.01,35.37,35.39,67000.0,22.6771,22.7149,22.3112,22.3238,67000.0
2008-10-14 13:00:00,35.38,35.39,35.02,35.33,107400.0,22.3175,22.3238,22.0904,22.286,107400.0
2008-10-14 13:05:00,35.34,35.71,35.3,35.49,89800.0,22.2923,22.5257,22.267,22.3869,89800.0
2008-10-14 13:10:00,35.49,35.56,35.25,35.53,66700.0,22.3869,22.431,22.2355,22.4121,66700.0
2008-10-14 13:15:00,35.55,35.56,35.09,35.33,60700.0,22.4247,22.431,22.1346,22.286,60700.0
2008-10-14 13:20:00,35.33,35.36,35.18,35.26,110700.0,22.286,22.3049,22.1913,22.2418,110700.0
2008-10-14 13:25:00,35.26,35.41,35.22,35.37,76000.0,22.2418,22.3364,22.2166,22.3112,76000.0
2008-10-14 13:30:00,35.37,35.64,35.21,35.38,93400.0,22.3112,22.4815,22.2103,22.3175,93400.0
2008-10-14 13:35:00,35.39,35.55,35.04,35.04,70000.0,22.3238,22.4247,22.103,22.103,70000.0
2008-10-14 13:40:00,35.03,35.16,34.87,35.0,87900.0,22.0967,22.1787,21.9958,22.0778,87900.0
2008-10-14 13:45:00,35.0,35.22,34.9,34.95,207200.0,22.0778,22.2166,22.0147,22.0463,207200.0
2008-10-14 13:50:00,34.99,35.11,34.78,34.91,153300.0,22.0715,22.1472,21.939,22.021,153300.0
2008-10-14 13:55:00,34.85,34.85,34.39,34.49,194100.0,21.9832,21.9832,21.693,21.7561,194100.0
2008-10-14 14:00:00,34.48,34.63,34.31,34.34,152400.0,21.7498,21.8444,21.6426,21.6615,152400.0
2008-10-14 14:05:00,34.32,34.42,33.78,33.94,220900.0,21.6489,21.7119,21.3082,21.4092,220900.0
2008-10-14 14:10:00,33.99,34.0,33.43,33.44,233400.0,21.4407,21.447,21.0875,21.0938,233400.0
2008-10-14 14:15:00,33.44,33.69,32.73,33.05,363600.0,21.0938,21.2515,20.6459,20.8477,363600.0
2008-10-14 14:20:00,33.04,33.37,32.57,33.25,201000.0,20.8414,21.0496,20.545,20.9739,201000.0
2008-10-14 14:25:00,33.27,33.94,33.11,33.89,170100.0,20.9865,21.4092,20.8856,21.3776,170100.0
2008-10-14 14:30:00,33.94,34.38,33.76,33.86,197900.0,21.4092,21.6867,21.2956,21.3587,197900.0
2008-10-14 14:35:00,33.85,34.03,33.62,33.7,104500.0,21.3524,21.4659,21.2073,21.2578,104500.0
2008-10-14 14:40:00,33.71,33.88,33.16,33.28,125500.0,21.2641,21.3713,20.9171,20.9928,125500.0
2008-10-14 14:45:00,33.26,33.69,33.11,33.18,171800.0,20.9802,21.2515,20.8856,20.9298,171800.0
2008-10-14 14:50:00,33.16,33.8,33.04,33.71,135000.0,20.9171,21.3208,20.8414,21.2641,135000.0
2008-10-14 14:55:00,33.71,33.74,33.11,33.51,103000.0,21.2641,21.283,20.8856,21.1379,103000.0
2008-10-14 15:00:00,33.56,34.0,33.28,33.9,161700.0,21.1695,21.447,20.9928,21.3839,161700.0
2008-10-14 15:05:00,33.88,34.07,33.54,34.07,158400.0,21.3713,21.4912,21.1568,21.4912,158400.0
2008-10-14 15:10:00,34.07,34.63,33.85,34.15,228300.0,21.4912,21.8444,21.3524,21.5416,228300.0
2008-10-14 15:15:00,34.12,34.35,33.61,33.8,204700.0,21.5227,21.6678,21.201,21.3208,204700.0
2008-10-14 15:20:00,33.77,34.26,33.63,33.65,180100.0,21.3019,21.611,21.2136,21.2262,180100.0
2008-10-14 15:25:00,33.64,34.24,33.51,34.23,188100.0,21.2199,21.5984,21.1379,21.5921,188100.0
2008-10-14 15:30:00,34.25,34.96,34.25,34.57,243000.0,21.6047,22.0526,21.6047,21.8066,243000.0
2008-10-14 15:35:00,34.57,34.75,33.59,33.64,205300.0,21.8066,21.9201,21.1884,21.2199,205300.0
2008-10-14 15:40:00,33.78,34.56,33.73,34.46,237000.0,21.3082,21.8002,21.2767,21.7372,237000.0
2008-10-14 15:45:00,34.48,34.75,34.14,34.26,259800.0,21.7498,21.9201,21.5353,21.611,259800.0
2008-10-14 15:50:00,34.27,34.4,34.02,34.27,265400.0,21.6173,21.6993,21.4596,21.6173,265400.0
2008-10-14 15:55:00,34.28,34.3,33.96,34.07,285800.0,21.6236,21.6362,21.4218,21.4912,285800.0
2008-10-15 09:30:00,32.74,33.43,32.22,32.4,231200.0,20.6522,21.0875,20.3242,20.4377,231200.0
2008-10-15 09:35:00,32.39,33.08,32.22,32.32,204900.0,20.4314,20.8667,20.3242,20.3873,204900.0
2008-10-15 09:40:00,32.3,32.65,31.95,32.55,247600.0,20.3747,20.5954,20.1539,20.5324,247600.0
2008-10-15 09:45:00,32.55,32.61,31.95,32.13,189300.0,20.5324,20.5702,20.1539,20.2674,189300.0
2008-10-15 09:50:00,32.12,32.36,31.88,32.2,187600.0,20.2611,20.4125,20.1097,20.3116,187600.0
2008-10-15 09:55:00,32.23,32.7,32.05,32.53,183600.0,20.3305,20.627,20.217,20.5197,183600.0
2008-10-15 10:00:00,32.56,32.67,31.95,32.09,217000.0,20.5387,20.608,20.1539,20.2422,217000.0
2008-10-15 10:05:00,32.08,32.1,31.51,31.73,203100.0,20.2359,20.2485,19.8763,20.0151,203100.0
2008-10-15 10:10:00,31.74,32.11,31.58,31.86,190300.0,20.0214,20.2548,19.9205,20.0971,190300.0
2008-10-15 10:15:00,31.86,31.95,31.34,31.36,150800.0,20.0971,20.1539,19.7691,19.7817,150800.0
2008-10-15 10:20:00,31.35,31.47,31.11,31.16,165700.0,19.7754,19.8511,19.624,19.6555,165700.0
2008-10-15 10:25:00,31.19,31.68,31.07,31.68,209200.0,19.6745,19.9836,19.5988,19.9836,209200.0
2008-10-15 10:30:00,31.65,31.95,31.56,31.67,201100.0,19.9646,20.1539,19.9079,19.9773,201100.0
2008-10-15 10:35:00,31.65,31.93,31.52,31.6,121400.0,19.9646,20.1413,19.8826,19.9331,121400.0
2008-10-15 10:40:00,31.6,31.75,30.7,30.73,201100.0,19.9331,20.0277,19.3654,19.3843,201100.0
2008-10-15 10:45:00,30.75,31.25,30.65,30.97,133600.0,19.3969,19.7123,19.3338,19.5357,133600.0
2008-10-15 10:50:00,31.0,31.4,30.89,31.21,110800.0,19.5546,19.8069,19.4852,19.6871,110800.0
2008-10-15 10:55:00,31.22,31.34,30.87,30.88,75200.0,19.6934,19.7691,19.4726,19.4789,75200.0
2008-10-15 11:00:00,30.89,31.03,30.75,30.94,103900.0,19.4852,19.5735,19.3969,19.5168,103900.0
2008-10-15 11:05:00,30.91,31.1,30.76,30.98,149200.0,19.4978,19.6177,19.4032,19.542,149200.0
2008-10-15 11:10:00,31.01,31.06,30.79,30.92,88900.0,19.5609,19.5925,19.4222,19.5042,88900.0
2008-10-15 11:15:00,30.93,31.11,30.87,30.95,184300.0,19.5105,19.624,19.4726,19.5231,184300.0
2008-10-15 11:20:00,30.98,31.11,30.81,30.89,138600.0,19.542,19.624,19.4348,19.4852,138600.0
2008-10-15 11:25:00,30.87,31.0,30.66,30.79,118900.0,19.4726,19.5546,19.3402,19.4222,118900.0
2008-10-15 11:30:00,30.8,30.89,30.6,30.61,179100.0,19.4285,19.4852,19.3023,19.3086,179100.0
2008-10-15 11:35:00,30.59,30.94,30.55,30.73,331000.0,19.296,19.5168,19.2708,19.3843,331000.0
2008-10-15 11:40:00,30.76,30.91,30.59,30.63,214000.0,19.4032,19.4978,19.296,19.3212,214000.0
2008-10-15 11:45:00,30.66,30.74,30.41,30.62,162000.0,19.3402,19.3906,19.1825,19.3149,162000.0
2008-10-15 11:50:00,30.6,30.8,30.35,30.8,165300.0,19.3023,19.4285,19.1446,19.4285,165300.0
2008-10-15 11:55:00,30.8,31.06,30.68,30.92,210700.0,19.4285,19.5925,19.3528,19.5042,210700.0
2008-10-15 12:00:00,30.9,31.37,30.86,31.17,176700.0,19.4915,19.788,19.4663,19.6619,176700.0
2008-10-15 12:05:00,31.19,31.25,31.04,31.07,80400.0,19.6745,19.7123,19.5799,19.5988,80400.0
2008-10-15 12:10:00,31.08,31.2,30.94,31.01,120800.0,19.6051,19.6808,19.5168,19.5609,120800.0
2008-10-15 12:15:00,30.99,30.99,30.59,30.8,126800.0,19.5483,19.5483,19.296,19.4285,126800.0
2008-10-15 12:20:00,30.76,30.89,30.35,30.42,143100.0,19.4032,19.4852,19.1446,19.1888,143100.0
2008-10-15 12:25:00,30.41,30.71,30.4,30.67,125900.0,19.1825,19.3717,19.1761,19.3465,125900.0
2008-10-15 12:30:00,30.66,30.91,30.63,30.71,118600.0,19.3402,19.4978,19.3212,19.3717,118600.0
2008-10-15 12:35:00,30.68,30.91,30.64,30.91,54800.0,19.3528,19.4978,19.3275,19.4978,54800.0
2008-10-15 12:40:00,30.93,31.11,30.72,30.73,96000.0,19.5105,19.624,19.378,19.3843,96000.0
2008-10-15 12:45:00,30.73,30.92,30.64,30.71,74100.0,19.3843,19.5042,19.3275,19.3717,74100.0
2008-10-15 12:50:00,30.75,30.98,30.6,30.85,53800.0,19.3969,19.542,19.3023,19.46,53800.0
2008-10-15 12:55:00,30.85,30.98,30.77,30.81,77200.0,19.46,19.542,19.4095,19.4348,77200.0
2008-10-15 13:00:00,30.78,30.82,30.65,30.67,86500.0,19.4158,19.4411,19.3338,19.3465,86500.0
2008-10-15 13:05:00,30.68,30.81,30.6,30.69,40000.0,19.3528,19.4348,19.3023,19.3591,40000.0
2008-10-15 13:10:00,30.69,30.75,30.37,30.38,58100.0,19.3591,19.3969,19.1572,19.1635,58100.0
2008-10-15 13:15:00,30.37,30.46,30.13,30.18,53300.0,19.1572,19.214,19.0058,19.0374,53300.0
2008-10-15 13:20:00,30.18,30.31,30.0,30.0,138700.0,19.0374,19.1194,18.9238,18.9238,138700.0
2008-10-15 13:25:00,30.03,30.21,30.0,30.13,90500.0,18.9428,19.0563,18.9238,19.0058,90500.0
2008-10-15 13:30:00,30.14,30.22,29.95,29.96,90100.0,19.0121,19.0626,18.8923,18.8986,90100.0
2008-10-15 13:35:00,29.96,29.98,29.54,29.62,126100.0,18.8986,18.9112,18.6337,18.6841,126100.0
2008-10-15 13:40:00,29.63,29.83,29.5,29.79,106300.0,18.6904,18.8166,18.6084,18.7914,106300.0
2008-10-15 13:45:00,29.77,29.96,29.68,29.88,139000.0,18.7787,18.8986,18.722,18.8481,139000.0
2008-10-15 13:50:00,29.89,29.9,29.64,29.69,131800.0,18.8544,18.8607,18.6967,18.7283,131800.0
2008-10-15 13:55:00,29.66,29.66,29.29,29.33,111200.0,18.7094,18.7094,18.476,18.5012,111200.0
2008-10-15 14:00:00,29.31,29.44,29.21,29.22,122000.0,18.4886,18.5706,18.4255,18.4318,122000.0
2008-10-15 14:05:00,29.22,29.5,29.22,29.3,103000.0,18.4318,18.6084,18.4318,18.4823,103000.0
2008-10-15 14:10:00,29.32,29.37,29.16,29.2,138700.0,18.4949,18.5264,18.394,18.4192,138700.0
2008-10-15 14:15:00,29.2,29.27,29.05,29.13,124200.0,18.4192,18.4633,18.3246,18.375,124200.0
2008-10-15 14:20:00,29.13,29.69,29.12,29.69,152500.0,18.375,18.7283,18.3687,18.7283,152500.0
2008-10-15 14:25:00,29.7,30.23,29.7,30.12,181600.0,18.7346,19.0689,18.7346,18.9995,181600.0
2008-10-15 14:30:00,30.12,30.37,29.95,30.19,133800.0,18.9995,19.1572,18.8923,19.0437,133800.0
2008-10-15 14:35:00,30.16,30.24,29.66,29.69,92000.0,19.0248,19.0752,18.7094,18.7283,92000.0
2008-10-15 14:40:00,29.69,30.56,29.68,30.39,163400.0,18.7283,19.2771,18.722,19.1698,163400.0
2008-10-15 14:45:00,30.4,30.5,30.25,30.4,88100.0,19.1761,19.2392,19.0815,19.1761,88100.0
2008-10-15 14:50:00,30.4,30.46,30.06,30.2,123700.0,19.1761,19.214,18.9617,19.05,123700.0
2008-10-15 14:55:00,30.2,30.33,29.73,29.74,160800.0,19.05,19.132,18.7535,18.7598,160800.0
2008-10-15 15:00:00,29.73,30.15,29.36,30.0,175600.0,18.7535,19.0184,18.5201,18.9238,175600.0
2008-10-15 15:05:00,30.04,30.53,29.99,30.35,151900.0,18.9491,19.2581,18.9175,19.1446,151900.0
2008-10-15 15:10:00,30.4,30.46,29.87,29.87,104000.0,19.1761,19.214,18.8418,18.8418,104000.0
2008-10-15 15:15:00,29.86,30.19,29.6,29.9,141400.0,18.8355,19.0437,18.6715,18.8607,141400.0
2008-10-15 15:20:00,29.91,30.2,29.71,30.12,127100.0,18.8671,19.05,18.7409,18.9995,127100.0
2008-10-15 15:25:00,30.12,30.13,29.43,29.67,174600.0,18.9995,19.0058,18.5643,18.7157,174600.0
2008-10-15 15:30:00,29.68,29.69,29.06,29.13,229300.0,18.722,18.7283,18.3309,18.375,229300.0
2008-10-15 15:35:00,29.13,29.43,29.0,29.0,295400.0,18.375,18.5643,18.293,18.293,295400.0
2008-10-15 15:40:00,29.0,29.25,28.85,29.08,341300.0,18.293,18.4507,18.1984,18.3435,341300.0
2008-10-15 15:45:00,29.08,29.23,28.43,28.44,524000.0,18.3435,18.4381,17.9335,17.9398,524000.0
2008-10-15 15:50:00,28.44,28.8,28.43,28.59,348700.0,17.9398,18.1669,17.9335,18.0344,348700.0
2008-10-15 15:55:00,28.6,28.6,27.71,27.92,679300.0,18.0407,18.0407,17.4793,17.6118,679300.0
2008-10-16 09:30:00,29.33,30.0,28.05,28.12,528600.0,18.5012,18.9238,17.6938,17.7379,528600.0
2008-10-16 09:35:00,28.12,29.65,27.75,29.49,492500.0,17.7379,18.703,17.5045,18.6021,492500.0
2008-10-16 09:40:00,29.49,30.11,29.17,29.63,408500.0,18.6021,18.9932,18.4003,18.6904,408500.0
2008-10-16 09:45:00,29.62,31.2,29.57,31.03,540800.0,18.6841,19.6808,18.6526,19.5735,540800.0
2008-10-16 09:50:00,31.02,31.2,30.49,30.49,420900.0,19.5672,19.6808,19.2329,19.2329,420900.0
2008-10-16 09:55:00,30.49,30.5,29.69,30.04,423500.0,19.2329,19.2392,18.7283,18.9491,423500.0
2008-10-16 10:00:00,30.04,30.14,29.28,29.5,299200.0,18.9491,19.0121,18.4697,18.6084,299200.0
2008-10-16 10:05:00,29.5,29.93,29.02,29.13,384700.0,18.6084,18.8797,18.3056,18.375,384700.0
2008-10-16 10:10:00,29.11,29.22,27.85,27.96,448700.0,18.3624,18.4318,17.5676,17.637,448700.0
2008-10-16 10:15:00,27.97,28.94,27.85,28.4,481400.0,17.6433,18.2552,17.5676,17.9146,481400.0
2008-10-16 10:20:00,28.34,28.83,28.22,28.48,272400.0,17.8767,18.1858,17.801,17.965,272400.0
2008-10-16 10:25:00,28.52,28.72,27.94,28.03,309400.0,17.9903,18.1164,17.6244,17.6812,309400.0
2008-10-16 10:30:00,28.05,28.12,27.43,27.79,318200.0,17.6938,17.7379,17.3027,17.5298,318200.0
2008-10-16 10:35:00,27.79,27.87,27.05,27.24,345100.0,17.5298,17.5802,17.063,17.1828,345100.0
2008-10-16 10:40:00,27.24,28.17,27.22,28.05,460100.0,17.1828,17.7695,17.1702,17.6938,460100.0
2008-10-16 10:45:00,28.05,28.58,27.79,28.31,333500.0,17.6938,18.0281,17.5298,17.8578,333500.0
2008-10-16 10:50:00,28.32,28.68,27.46,27.53,277500.0,17.8641,18.0912,17.3216,17.3658,277500.0
2008-10-16 10:55:00,27.52,27.8,27.34,27.52,239200.0,17.3595,17.5361,17.2459,17.3595,239200.0
2008-10-16 11:00:00,27.51,27.52,27.05,27.37,264600.0,17.3531,17.3595,17.063,17.2648,264600.0
2008-10-16 11:05:00,27.36,27.83,27.18,27.23,277600.0,17.2585,17.555,17.145,17.1765,277600.0
2008-10-16 11:10:00,27.26,27.29,26.5,27.01,294200.0,17.1955,17.2144,16.716,17.0378,294200.0
2008-10-16 11:15:00,27.0,27.64,26.88,27.53,180200.0,17.0314,17.4352,16.9557,17.3658,180200.0
2008-10-16 11:20:00,27.49,28.06,27.38,28.05,161300.0,17.3405,17.7001,17.2711,17.6938,161300.0
2008-10-16 11:25:00,28.03,28.14,27.63,27.75,212500.0,17.6812,17.7505,17.4288,17.5045,212500.0
2008-10-16 11:30:00,27.76,28.64,27.68,28.44,285900.0,17.5108,18.0659,17.4604,17.9398,285900.0
2008-10-16 11:35:00,28.47,29.24,28.42,28.92,338800.0,17.9587,18.4444,17.9272,18.2426,338800.0
2008-10-16 11:40:00,28.91,29.15,28.44,29.15,225100.0,18.2363,18.3877,17.9398,18.3877,225100.0
2008-10-16 11:45:00,29.17,29.65,29.08,29.29,198700.0,18.4003,18.703,18.3435,18.476,198700.0
2008-10-16 11:50:00,29.29,29.42,28.74,29.39,266000.0,18.476,18.558,18.129,18.539,266000.0
2008-10-16 11:55:00,29.38,29.48,28.87,28.93,211400.0,18.5327,18.5958,18.211,18.2489,211400.0
2008-10-16 12:00:00,28.93,28.93,28.42,28.5,238700.0,18.2489,18.2489,17.9272,17.9776,238700.0
2008-10-16 12:05:00,28.5,28.54,28.01,28.38,158000.0,17.9776,18.0029,17.6685,17.9019,158000.0
2008-10-16 12:10:00,28.4,29.5,28.4,29.46,214100.0,17.9146,18.6084,17.9146,18.5832,214100.0
2008-10-16 12:15:00,29.46,29.77,28.8,28.94,123100.0,18.5832,18.7787,18.1669,18.2552,123100.0
2008-10-16 12:20:00,28.91,29.75,28.91,29.49,210000.0,18.2363,18.7661,18.2363,18.6021,210000.0
2008-10-16 12:25:00,29.48,29.62,28.66,28.66,161500.0,18.5958,18.6841,18.0786,18.0786,161500.0
2008-10-16 12:30:00,28.66,28.96,28.32,28.41,198700.0,18.0786,18.2678,17.8641,17.9209,198700.0
2008-10-16 12:35:00,28.42,28.73,28.29,28.69,222000.0,17.9272,18.1227,17.8452,18.0975,222000.0
2008-10-16 12:40:00,28.68,28.84,27.91,28.06,203300.0,18.0912,18.1921,17.6055,17.7001,203300.0
2008-10-16 12:45:00,28.07,28.35,27.76,28.09,221300.0,17.7064,17.883,17.5108,17.719,221300.0
2008-10-16 12:50:00,28.16,28.32,27.74,28.32,155300.0,17.7632,17.8641,17.4982,17.8641,155300.0
2008-10-16 12:55:00,28.33,28.4,27.61,27.64,139600.0,17.8704,17.9146,17.4162,17.4352,139600.0
2008-10-16 13:00:00,27.65,28.18,27.59,27.9,197700.0,17.4415,17.7758,17.4036,17.5992,197700.0
2008-10-16 13:05:00,27.9,28.05,27.37,27.47,134200.0,17.5992,17.6938,17.2648,17.3279,134200.0
2008-10-16 13:10:00,27.46,27.9,27.24,27.75,178400.0,17.3216,17.5992,17.1828,17.5045,178400.0
2008-10-16 13:15:00,27.73,28.11,27.7,28.0,148300.0,17.4919,17.7316,17.473,17.6622,148300.0
2008-10-16 13:20:00,28.0,28.39,27.99,28.03,150700.0,17.6622,17.9082,17.6559,17.6812,150700.0
2008-10-16 13:25:00,27.96,28.12,27.71,27.86,77900.0,17.637,17.7379,17.4793,17.5739,77900.0
2008-10-16 13:30:00,27.82,28.13,27.75,27.98,99400.0,17.5487,17.7442,17.5045,17.6496,99400.0
2008-10-16 13:35:00,28.02,28.08,27.41,27.48,81500.0,17.6749,17.7127,17.2901,17.3342,81500.0
2008-10-16 13:40:00,27.44,27.65,27.3,27.5,130300.0,17.309,17.4415,17.2207,17.3468,130300.0
2008-10-16 13:45:00,27.5,27.8,27.5,27.7,152100.0,17.3468,17.5361,17.3468,17.473,152100.0
2008-10-16 13:50:00,27.7,27.98,27.56,27.94,165700.0,17.473,17.6496,17.3847,17.6244,165700.0
2008-10-16 13:55:00,27.96,28.34,27.95,28.01,270500.0,17.637,17.8767,17.6307,17.6685,270500.0
2008-10-16 14:00:00,28.0,28.09,27.61,27.64,222900.0,17.6622,17.719,17.4162,17.4352,222900.0
2008-10-16 14:05:00,27.67,27.69,27.42,27.43,411900.0,17.4541,17.4667,17.2964,17.3027,411900.0
2008-10-16 14:10:00,27.45,27.77,27.4,27.5,93900.0,17.3153,17.5172,17.2838,17.3468,93900.0
2008-10-16 14:15:00,27.5,27.7,27.4,27.57,79200.0,17.3468,17.473,17.2838,17.391,79200.0
2008-10-16 14:20:00,27.54,27.69,27.4,27.41,144700.0,17.3721,17.4667,17.2838,17.2901,144700.0
2008-10-16 14:25:00,27.41,27.45,27.03,27.23,211800.0,17.2901,17.3153,17.0504,17.1765,211800.0
2008-10-16 14:30:00,27.24,27.36,27.04,27.34,152100.0,17.1828,17.2585,17.0567,17.2459,152100.0
2008-10-16 14:35:00,27.34,27.67,27.24,27.64,206400.0,17.2459,17.4541,17.1828,17.4352,206400.0
2008-10-16 14:40:00,27.65,27.8,27.47,27.74,148600.0,17.4415,17.5361,17.3279,17.4982,148600.0
2008-10-16 14:45:00,27.72,28.83,27.68,28.79,256500.0,17.4856,18.1858,17.4604,18.1606,256500.0
2008-10-16 14:50:00,28.8,28.85,28.4,28.51,165300.0,18.1669,18.1984,17.9146,17.9839,165300.0
2008-10-16 14:55:00,28.48,28.66,28.14,28.26,190700.0,17.965,18.0786,17.7505,17.8262,190700.0
2008-10-16 15:00:00,28.24,28.78,28.03,28.51,219900.0,17.8136,18.1543,17.6812,17.9839,219900.0
2008-10-16 15:05:00,28.53,29.45,28.4,29.45,229800.0,17.9966,18.5769,17.9146,18.5769,229800.0
2008-10-16 15:10:00,29.46,29.73,29.05,29.7,236500.0,18.5832,18.7535,18.3246,18.7346,236500.0
2008-10-16 15:15:00,29.61,29.89,29.42,29.73,314300.0,18.6778,18.8544,18.558,18.7535,314300.0
2008-10-16 15:20:00,29.71,29.9,29.43,29.9,315100.0,18.7409,18.8607,18.5643,18.8607,315100.0
2008-10-16 15:25:00,29.91,30.41,29.76,30.26,326300.0,18.8671,19.1825,18.7724,19.0878,326300.0
2008-10-16 15:30:00,30.25,30.63,29.73,29.8,278800.0,19.0815,19.3212,18.7535,18.7977,278800.0
2008-10-16 15:35:00,29.77,30.65,29.4,30.64,375400.0,18.7787,19.3338,18.5454,19.3275,375400.0
2008-10-16 15:40:00,30.63,31.41,30.59,31.29,445600.0,19.3212,19.8132,19.296,19.7376,445600.0
2008-10-16 15:45:00,31.26,31.86,31.16,31.84,362500.0,19.7186,20.0971,19.6555,20.0845,362500.0
2008-10-16 15:50:00,31.83,32.17,31.16,31.54,702800.0,20.0782,20.2927,19.6555,19.8953,702800.0
2008-10-16 15:55:00,31.52,32.34,31.51,31.71,679800.0,19.8826,20.3999,19.8763,20.0025,679800.0
2008-10-17 09:30:00,30.69,31.7,30.0,30.86,557500.0,19.3591,19.9962,18.9238,19.4663,557500.0
2008-10-17 09:35:00,30.87,31.49,30.56,31.33,274400.0,19.4726,19.8637,19.2771,19.7628,274400.0
2008-10-17 09:40:00,31.2,32.4,31.2,32.29,303900.0,19.6808,20.4377,19.6808,20.3683,303900.0
2008-10-17 09:45:00,32.34,32.5,31.93,32.09,335100.0,20.3999,20.5008,20.1413,20.2422,335100.0
2008-10-17 09:50:00,32.1,32.84,31.91,32.74,366700.0,20.2485,20.7153,20.1286,20.6522,366700.0
2008-10-17 09:55:00,32.84,33.63,32.56,33.61,492800.0,20.7153,21.2136,20.5387,21.201,492800.0
2008-10-17 10:00:00,33.58,33.94,33.33,33.62,358400.0,21.1821,21.4092,21.0244,21.2073,358400.0
2008-10-17 10:05:00,33.59,33.97,32.91,33.04,229300.0,21.1884,21.4281,20.7594,20.8414,229300.0
2008-10-17 10:10:00,33.04,33.12,32.63,32.87,309800.0,20.8414,20.8919,20.5828,20.7342,309800.0
2008-10-17 10:15:00,32.84,33.3,32.65,33.27,248700.0,20.7153,21.0054,20.5954,20.9865,248700.0
2008-10-17 10:20:00,33.28,33.72,33.0,33.58,160200.0,20.9928,21.2704,20.8162,21.1821,160200.0
2008-10-17 10:25:00,33.65,34.26,33.59,34.18,268600.0,21.2262,21.611,21.1884,21.5605,268600.0
2008-10-17 10:30:00,34.18,34.22,33.14,33.21,219900.0,21.5605,21.5858,20.9045,20.9487,219900.0
2008-10-17 10:35:00,33.2,33.38,32.9,33.17,139800.0,20.9424,21.0559,20.7531,20.9234,139800.0
2008-10-17 10:40:00,33.17,33.77,33.07,33.67,175100.0,20.9234,21.3019,20.8604,21.2388,175100.0
2008-10-17 10:45:00,33.69,34.27,33.66,34.27,157700.0,21.2515,21.6173,21.2325,21.6173,157700.0
2008-10-17 10:50:00,34.28,34.5,33.97,34.18,259900.0,21.6236,21.7624,21.4281,21.5605,259900.0
2008-10-17 10:55:00,34.14,34.28,33.76,34.07,165800.0,21.5353,21.6236,21.2956,21.4912,165800.0
2008-10-17 11:00:00,34.11,34.76,33.99,34.71,136700.0,21.5164,21.9264,21.4407,21.8949,136700.0
2008-10-17 11:05:00,34.7,35.08,34.7,34.83,277700.0,21.8886,22.1283,21.8886,21.9706,277700.0
2008-10-17 11:10:00,34.85,34.86,34.35,34.67,230600.0,21.9832,21.9895,21.6678,21.8696,230600.0
2008-10-17 11:15:00,34.67,34.72,34.34,34.45,169500.0,21.8696,21.9012,21.6615,21.7309,169500.0
2008-10-17 11:20:00,34.41,34.48,33.96,34.45,217100.0,21.7056,21.7498,21.4218,21.7309,217100.0
2008-10-17 11:25:00,34.42,34.52,34.11,34.25,169600.0,21.7119,21.775,21.5164,21.6047,169600.0
2008-10-17 11:30:00,34.24,34.61,34.09,34.53,92700.0,21.5984,21.8318,21.5038,21.7813,92700.0
2008-10-17 11:35:00,34.57,34.57,33.45,33.59,206200.0,21.8066,21.8066,21.1001,21.1884,206200.0
2008-10-17 11:40:00,33.63,34.06,33.51,34.05,129100.0,21.2136,21.4849,21.1379,21.4785,129100.0
2008-10-17 11:45:00,34.06,34.15,33.85,34.02,88300.0,21.4849,21.5416,21.3524,21.4596,88300.0
2008-10-17 11:50:00,34.0,34.5,33.95,34.22,99500.0,21.447,21.7624,21.4155,21.5858,99500.0
2008-10-17 11:55:00,34.22,34.36,34.13,34.13,55100.0,21.5858,21.6741,21.529,21.529,55100.0
2008-10-17 12:00:00,34.18,34.4,34.05,34.21,46400.0,21.5605,21.6993,21.4785,21.5795,46400.0
2008-10-17 12:05:00,34.23,34.46,34.1,34.44,66600.0,21.5921,21.7372,21.5101,21.7246,66600.0
2008-10-17 12:10:00,34.44,34.65,34.32,34.51,69300.0,21.7246,21.857,21.6489,21.7687,69300.0
2008-10-17 12:15:00,34.52,34.66,34.39,34.54,62900.0,21.775,21.8633,21.693,21.7876,62900.0
2008-10-17 12:20:00,34.6,34.8,34.52,34.75,76700.0,21.8255,21.9516,21.775,21.9201,76700.0
2008-10-17 12:25:00,34.75,34.77,34.27,34.4,93300.0,21.9201,21.9327,21.6173,21.6993,93300.0
2008-10-17 12:30:00,34.37,34.44,33.7,33.73,126800.0,21.6804,21.7246,21.2578,21.2767,126800.0
2008-10-17 12:35:00,33.7,34.03,33.65,33.98,135000.0,21.2578,21.4659,21.2262,21.4344,135000.0
2008-10-17 12:40:00,33.99,34.4,33.97,34.3,94400.0,21.4407,21.6993,21.4281,21.6362,94400.0
2008-10-17 12:45:00,34.29,34.44,34.08,34.44,73800.0,21.6299,21.7246,21.4975,21.7246,73800.0
2008-10-17 12:50:00,34.46,34.93,34.36,34.88,187100.0,21.7372,22.0336,21.6741,22.0021,187100.0
2008-10-17 12:55:00,34.87,35.05,34.79,34.97,187600.0,21.9958,22.1093,21.9453,22.0589,187600.0
2008-10-17 13:00:00,34.98,35.0,34.73,34.73,109300.0,22.0652,22.0778,21.9075,21.9075,109300.0
2008-10-17 13:05:00,34.75,34.78,34.44,34.52,130600.0,21.9201,21.939,21.7246,21.775,130600.0
2008-10-17 13:10:00,34.5,34.67,34.28,34.65,101800.0,21.7624,21.8696,21.6236,21.857,101800.0
2008-10-17 13:15:00,34.66,34.68,34.43,34.66,67000.0,21.8633,21.8759,21.7182,21.8633,67000.0
2008-10-17 13:20:00,34.67,35.0,34.62,35.0,91900.0,21.8696,22.0778,21.8381,22.0778,91900.0
2008-10-17 13:25:00,34.96,34.99,34.67,34.85,46700.0,22.0526,22.0715,21.8696,21.9832,46700.0
2008-10-17 13:30:00,34.85,35.04,34.71,34.98,103700.0,21.9832,22.103,21.8949,22.0652,103700.0
2008-10-17 13:35:00,34.98,35.06,34.92,35.01,131200.0,22.0652,22.1156,22.0273,22.0841,131200.0
2008-10-17 13:40:00,35.03,35.12,34.83,34.87,124900.0,22.0967,22.1535,21.9706,21.9958,124900.0
2008-10-17 13:45:00,34.87,34.94,34.44,34.56,108300.0,21.9958,22.04,21.7246,21.8002,108300.0
2008-10-17 13:50:00,34.56,34.79,34.43,34.51,86900.0,21.8002,21.9453,21.7182,21.7687,86900.0
2008-10-17 13:55:00,34.52,34.65,34.4,34.62,88300.0,21.775,21.857,21.6993,21.8381,88300.0
2008-10-17 14:00:00,34.63,34.95,34.6,34.82,103700.0,21.8444,22.0463,21.8255,21.9643,103700.0
2008-10-17 14:05:00,34.83,34.88,34.35,34.45,112000.0,21.9706,22.0021,21.6678,21.7309,112000.0
2008-10-17 14:10:00,34.46,34.65,34.3,34.33,83400.0,21.7372,21.857,21.6362,21.6552,83400.0
2008-10-17 14:15:00,34.32,34.49,34.18,34.3,102500.0,21.6489,21.7561,21.5605,21.6362,102500.0
2008-10-17 14:20:00,34.3,34.42,34.0,34.17,335900.0,21.6362,21.7119,21.447,21.5542,335900.0
2008-10-17 14:25:00,34.14,34.35,34.02,34.22,176400.0,21.5353,21.6678,21.4596,21.5858,176400.0
2008-10-17 14:30:00,34.34,34.81,34.34,34.5,135000.0,21.6615,21.9579,21.6615,21.7624,135000.0
2008-10-17 14:35:00,34.5,34.56,33.8,33.83,172200.0,21.7624,21.8002,21.3208,21.3398,172200.0
2008-10-17 14:40:00,33.81,34.2,33.54,34.11,164200.0,21.3272,21.5732,21.1568,21.5164,164200.0
2008-10-17 14:45:00,34.07,34.59,34.0,34.4,132000.0,21.4912,21.8192,21.447,21.6993,132000.0
2008-10-17 14:50:00,34.42,34.67,34.27,34.33,197400.0,21.7119,21.8696,21.6173,21.6552,197400.0
2008-10-17 14:55:00,34.32,34.49,34.02,34.41,143400.0,21.6489,21.7561,21.4596,21.7056,143400.0
2008-10-17 15:00:00,34.41,34.89,34.28,34.74,189800.0,21.7056,22.0084,21.6236,21.9138,189800.0
2008-10-17 15:05:00,34.75,34.86,34.57,34.65,181000.0,21.9201,21.9895,21.8066,21.857,181000.0
2008-10-17 15:10:00,34.65,34.65,34.0,34.11,213000.0,21.857,21.857,21.447,21.5164,213000.0
2008-10-17 15:15:00,34.12,34.36,33.93,33.94,227900.0,21.5227,21.6741,21.4028,21.4092,227900.0
2008-10-17 15:20:00,33.94,34.02,33.23,33.81,222000.0,21.4092,21.4596,20.9613,21.3272,222000.0
2008-10-17 15:25:00,33.82,34.04,33.36,33.76,266500.0,21.3335,21.4722,21.0433,21.2956,266500.0
2008-10-17 15:30:00,33.78,34.1,33.59,33.68,184000.0,21.3082,21.5101,21.1884,21.2451,184000.0
2008-10-17 15:35:00,33.68,33.83,32.85,33.13,251700.0,21.2451,21.3398,20.7216,20.8982,251700.0
2008-10-17 15:40:00,33.14,34.01,33.09,33.84,288800.0,20.9045,21.4533,20.873,21.3461,288800.0
2008-10-17 15:45:00,33.81,33.84,33.01,33.05,193700.0,21.3272,21.3461,20.8225,20.8477,193700.0
2008-10-17 15:50:00,33.07,33.27,32.73,33.02,221100.0,20.8604,20.9865,20.6459,20.8288,221100.0
2008-10-17 15:55:00,33.02,33.68,33.0,33.59,377900.0,20.8288,21.2451,20.8162,21.1884,377900.0
2008-10-20 09:30:00,34.93,34.99,34.5,34.75,194600.0,22.0336,22.0715,21.7624,21.9201,194600.0
2008-10-20 09:35:00,34.8,35.4,34.73,35.11,251800.0,21.9516,22.3301,21.9075,22.1472,251800.0
2008-10-20 09:40:00,35.08,35.3,34.57,34.84,226800.0,22.1283,22.267,21.8066,21.9769,226800.0
2008-10-20 09:45:00,34.86,35.38,34.75,35.31,180900.0,21.9895,22.3175,21.9201,22.2733,180900.0
2008-10-20 09:50:00,35.3,36.38,35.3,36.18,279100.0,22.267,22.9483,22.267,22.8221,279100.0
2008-10-20 09:55:00,36.19,36.81,36.08,36.68,361000.0,22.8284,23.2195,22.7591,23.1375,361000.0
2008-10-20 10:00:00,36.7,37.25,36.55,37.16,344800.0,23.1501,23.4971,23.0555,23.4403,344800.0
2008-10-20 10:05:00,37.14,37.35,36.75,36.92,286600.0,23.4277,23.5602,23.1817,23.2889,286600.0
2008-10-20 10:10:00,36.91,37.19,36.22,36.39,218800.0,23.2826,23.4592,22.8474,22.9546,218800.0
2008-10-20 10:15:00,36.36,36.97,36.12,36.84,121300.0,22.9357,23.3205,22.7843,23.2385,121300.0
2008-10-20 10:20:00,36.85,37.04,36.45,36.55,332600.0,23.2448,23.3646,22.9924,23.0555,332600.0
2008-10-20 10:25:00,36.54,36.69,35.85,35.95,228200.0,23.0492,23.1438,22.614,22.6771,228200.0
2008-10-20 10:30:00,35.97,36.49,35.71,36.45,218000.0,22.6897,23.0177,22.5257,22.9924,218000.0
2008-10-20 10:35:00,36.4,36.55,35.67,35.91,157000.0,22.9609,23.0555,22.5004,22.6518,157000.0
2008-10-20 10:40:00,35.92,35.98,35.41,35.56,88700.0,22.6581,22.696,22.3364,22.431,88700.0
2008-10-20 10:45:00,35.54,35.92,35.49,35.89,120600.0,22.4184,22.6581,22.3869,22.6392,120600.0
2008-10-20 10:50:00,35.91,35.97,35.05,35.22,117500.0,22.6518,22.6897,22.1093,22.2166,117500.0
2008-10-20 10:55:00,35.17,35.41,35.0,35.32,117900.0,22.185,22.3364,22.0778,22.2797,117900.0
2008-10-20 11:00:00,35.34,35.36,34.9,34.91,99300.0,22.2923,22.3049,22.0147,22.021,99300.0
2008-10-20 11:05:00,34.91,35.06,34.79,34.87,152400.0,22.021,22.1156,21.9453,21.9958,152400.0
2008-10-20 11:10:00,34.83,34.84,34.4,34.68,151000.0,21.9706,21.9769,21.6993,21.8759,151000.0
2008-10-20 11:15:00,34.7,34.95,34.61,34.78,97800.0,21.8886,22.0463,21.8318,21.939,97800.0
2008-10-20 11:20:00,34.8,34.92,34.64,34.78,69900.0,21.9516,22.0273,21.8507,21.939,69900.0
2008-10-20 11:25:00,34.78,35.04,34.67,35.04,82600.0,21.939,22.103,21.8696,22.103,82600.0
2008-10-20 11:30:00,35.05,35.19,34.91,34.95,137500.0,22.1093,22.1976,22.021,22.0463,137500.0
2008-10-20 11:35:00,34.96,35.05,34.58,34.78,96900.0,22.0526,22.1093,21.8129,21.939,96900.0
2008-10-20 11:40:00,34.88,35.14,34.51,35.12,217500.0,22.0021,22.1661,21.7687,22.1535,217500.0
2008-10-20 11:45:00,35.13,35.46,35.06,35.23,118000.0,22.1598,22.368,22.1156,22.2229,118000.0
2008-10-20 11:50:00,35.25,35.3,34.97,35.13,65800.0,22.2355,22.267,22.0589,22.1598,65800.0
2008-10-20 11:55:00,35.12,35.33,35.09,35.15,83800.0,22.1535,22.286,22.1346,22.1724,83800.0
2008-10-20 12:00:00,35.17,35.18,34.86,35.0,120200.0,22.185,22.1913,21.9895,22.0778,120200.0
2008-10-20 12:05:00,35.0,35.25,34.93,35.11,90200.0,22.0778,22.2355,22.0336,22.1472,90200.0
2008-10-20 12:10:00,35.13,35.28,35.0,35.16,57500.0,22.1598,22.2544,22.0778,22.1787,57500.0
2008-10-20 12:15:00,35.2,35.47,35.14,35.29,123300.0,22.204,22.3743,22.1661,22.2607,123300.0
2008-10-20 12:20:00,35.31,35.38,35.0,35.01,92800.0,22.2733,22.3175,22.0778,22.0841,92800.0
2008-10-20 12:25:00,35.02,35.24,34.97,35.18,79100.0,22.0904,22.2292,22.0589,22.1913,79100.0
2008-10-20 12:30:00,35.15,35.53,34.92,35.37,139500.0,22.1724,22.4121,22.0273,22.3112,139500.0
2008-10-20 12:35:00,35.37,35.47,35.2,35.47,102800.0,22.3112,22.3743,22.204,22.3743,102800.0
2008-10-20 12:40:00,35.46,35.51,35.06,35.1,74100.0,22.368,22.3995,22.1156,22.1409,74100.0
2008-10-20 12:45:00,35.12,35.44,35.0,35.41,65500.0,22.1535,22.3553,22.0778,22.3364,65500.0
2008-10-20 12:50:00,35.38,35.42,35.13,35.15,68800.0,22.3175,22.3427,22.1598,22.1724,68800.0
2008-10-20 12:55:00,35.12,35.38,35.1,35.29,41300.0,22.1535,22.3175,22.1409,22.2607,41300.0
2008-10-20 13:00:00,35.26,35.33,35.05,35.08,49900.0,22.2418,22.286,22.1093,22.1283,49900.0
2008-10-20 13:05:00,35.09,35.39,35.04,35.28,67500.0,22.1346,22.3238,22.103,22.2544,67500.0
2008-10-20 13:10:00,35.27,35.4,35.25,35.35,85300.0,22.2481,22.3301,22.2355,22.2986,85300.0
2008-10-20 13:15:00,35.3,35.44,35.14,35.42,77900.0,22.267,22.3553,22.1661,22.3427,77900.0
2008-10-20 13:20:00,35.42,35.47,35.29,35.43,62700.0,22.3427,22.3743,22.2607,22.349,62700.0
2008-10-20 13:25:00,35.44,35.65,35.43,35.53,91000.0,22.3553,22.4878,22.349,22.4121,91000.0
2008-10-20 13:30:00,35.52,35.78,35.52,35.6,96500.0,22.4058,22.5698,22.4058,22.4563,96500.0
2008-10-20 13:35:00,35.59,35.68,35.39,35.53,90100.0,22.45,22.5067,22.3238,22.4121,90100.0
2008-10-20 13:40:00,35.53,35.8,35.43,35.62,94400.0,22.4121,22.5824,22.349,22.4689,94400.0
2008-10-20 13:45:00,35.61,35.89,35.54,35.78,46000.0,22.4626,22.6392,22.4184,22.5698,46000.0
2008-10-20 13:50:00,35.78,35.82,35.55,35.64,61600.0,22.5698,22.595,22.4247,22.4815,61600.0
2008-10-20 13:55:00,35.63,35.71,35.37,35.45,61500.0,22.4752,22.5257,22.3112,22.3617,61500.0
2008-10-20 14:00:00,35.44,35.65,35.34,35.65,94900.0,22.3553,22.4878,22.2923,22.4878,94900.0
2008-10-20 14:05:00,35.63,35.88,35.6,35.74,113500.0,22.4752,22.6329,22.4563,22.5446,113500.0
2008-10-20 14:10:00,35.72,35.75,35.44,35.54,90600.0,22.532,22.5509,22.3553,22.4184,90600.0
2008-10-20 14:15:00,35.54,35.65,35.32,35.4,104400.0,22.4184,22.4878,22.2797,22.3301,104400.0
2008-10-20 14:20:00,35.43,35.58,35.34,35.43,96400.0,22.349,22.4437,22.2923,22.349,96400.0
2008-10-20 14:25:00,35.43,35.6,35.38,35.52,80900.0,22.349,22.4563,22.3175,22.4058,80900.0
2008-10-20 14:30:00,35.51,35.51,35.15,35.29,79200.0,22.3995,22.3995,22.1724,22.2607,79200.0
2008-10-20 14:35:00,35.3,35.44,35.28,35.38,103800.0,22.267,22.3553,22.2544,22.3175,103800.0
2008-10-20 14:40:00,35.41,35.64,35.34,35.61,116200.0,22.3364,22.4815,22.2923,22.4626,116200.0
2008-10-20 14:45:00,35.64,35.67,35.38,35.42,78900.0,22.4815,22.5004,22.3175,22.3427,78900.0
2008-10-20 14:50:00,35.42,35.42,35.07,35.13,80500.0,22.3427,22.3427,22.122,22.1598,80500.0
2008-10-20 14:55:00,35.11,35.5,35.11,35.44,96700.0,22.1472,22.3932,22.1472,22.3553,96700.0
2008-10-20 15:00:00,35.44,35.78,35.44,35.66,142800.0,22.3553,22.5698,22.3553,22.4941,142800.0
2008-10-20 15:05:00,35.67,35.79,35.33,35.76,187700.0,22.5004,22.5761,22.286,22.5572,187700.0
2008-10-20 15:10:00,35.75,35.92,35.56,35.84,174100.0,22.5509,22.6581,22.431,22.6077,174100.0
2008-10-20 15:15:00,35.84,36.0,35.68,35.92,145900.0,22.6077,22.7086,22.5067,22.6581,145900.0
2008-10-20 15:20:00,35.96,36.05,35.8,35.93,306600.0,22.6834,22.7401,22.5824,22.6644,306600.0
2008-10-20 15:25:00,35.95,35.97,35.64,35.91,213200.0,22.6771,22.6897,22.4815,22.6518,213200.0
2008-10-20 15:30:00,35.89,36.27,35.75,36.1,406900.0,22.6392,22.8789,22.5509,22.7717,406900.0
2008-10-20 15:35:00,36.1,36.75,36.09,36.62,363300.0,22.7717,23.1817,22.7654,23.0997,363300.0
2008-10-20 15:40:00,36.63,36.78,36.5,36.63,246300.0,23.106,23.2006,23.024,23.106,246300.0
2008-10-20 15:45:00,36.64,36.8,36.54,36.72,215900.0,23.1123,23.2132,23.0492,23.1628,215900.0
2008-10-20 15:50:00,36.74,37.0,36.67,36.98,279900.0,23.1754,23.3394,23.1312,23.3268,279900.0
2008-10-20 15:55:00,36.98,37.19,36.96,37.16,475500.0,23.3268,23.4592,23.3142,23.4403,475500.0
2008-10-21 09:30:00,35.9,35.97,35.16,35.65,210200.0,22.6455,22.6897,22.1787,22.4878,210200.0
2008-10-21 09:35:00,35.64,35.93,35.18,35.39,209800.0,22.4815,22.6644,22.1913,22.3238,209800.0
2008-10-21 09:40:00,35.38,35.66,35.15,35.41,258200.0,22.3175,22.4941,22.1724,22.3364,258200.0
2008-10-21 09:45:00,35.5,35.53,35.04,35.1,156000.0,22.3932,22.4121,22.103,22.1409,156000.0
2008-10-21 09:50:00,35.08,35.13,34.68,35.0,231300.0,22.1283,22.1598,21.8759,22.0778,231300.0
2008-10-21 09:55:00,35.01,35.1,34.73,35.06,191500.0,22.0841,22.1409,21.9075,22.1156,191500.0
2008-10-21 10:00:00,35.06,35.4,34.81,35.28,336600.0,22.1156,22.3301,21.9579,22.2544,336600.0
2008-10-21 10:05:00,35.27,35.49,35.15,35.47,201200.0,22.2481,22.3869,22.1724,22.3743,201200.0
2008-10-21 10:10:00,35.47,35.5,35.02,35.17,305300.0,22.3743,22.3932,22.0904,22.185,305300.0
2008-10-21 10:15:00,35.18,35.48,35.18,35.26,315700.0,22.1913,22.3806,22.1913,22.2418,315700.0
2008-10-21 10:20:00,35.27,35.74,35.11,35.7,237800.0,22.2481,22.5446,22.1472,22.5194,237800.0
2008-10-21 10:25:00,35.69,35.75,35.22,35.44,304000.0,22.513,22.5509,22.2166,22.3553,304000.0
2008-10-21 10:30:00,35.44,35.46,35.11,35.18,200200.0,22.3553,22.368,22.1472,22.1913,200200.0
2008-10-21 10:35:00,35.17,35.27,35.1,35.13,122000.0,22.185,22.2481,22.1409,22.1598,122000.0
2008-10-21 10:40:00,35.13,35.32,35.1,35.16,108900.0,22.1598,22.2797,22.1409,22.1787,108900.0
2008-10-21 10:45:00,35.15,35.22,34.79,34.82,165100.0,22.1724,22.2166,21.9453,21.9643,165100.0
2008-10-21 10:50:00,34.82,34.88,34.51,34.71,107300.0,21.9643,22.0021,21.7687,21.8949,107300.0
2008-10-21 10:55:00,34.7,34.77,34.5,34.62,97800.0,21.8886,21.9327,21.7624,21.8381,97800.0
2008-10-21 11:00:00,34.59,35.02,34.59,35.01,185800.0,21.8192,22.0904,21.8192,22.0841,185800.0
2008-10-21 11:05:00,35.0,35.05,34.69,34.69,151000.0,22.0778,22.1093,21.8823,21.8823,151000.0
2008-10-21 11:10:00,34.69,34.79,34.52,34.65,104000.0,21.8823,21.9453,21.775,21.857,104000.0
2008-10-21 11:15:00,34.62,34.67,34.41,34.46,86200.0,21.8381,21.8696,21.7056,21.7372,86200.0
2008-10-21 11:20:00,34.43,34.45,34.19,34.27,98500.0,21.7182,21.7309,21.5669,21.6173,98500.0
2008-10-21 11:25:00,34.24,34.43,34.23,34.33,41300.0,21.5984,21.7182,21.5921,21.6552,41300.0
2008-10-21 11:30:00,34.34,34.37,34.18,34.28,55400.0,21.6615,21.6804,21.5605,21.6236,55400.0
2008-10-21 11:35:00,34.27,34.38,34.19,34.37,342900.0,21.6173,21.6867,21.5669,21.6804,342900.0
2008-10-21 11:40:00,34.37,34.69,34.37,34.6,170000.0,21.6804,21.8823,21.6804,21.8255,170000.0
2008-10-21 11:45:00,34.61,34.63,34.43,34.57,107300.0,21.8318,21.8444,21.7182,21.8066,107300.0
2008-10-21 11:50:00,34.56,34.58,34.47,34.52,120200.0,21.8002,21.8129,21.7435,21.775,120200.0
2008-10-21 11:55:00,34.5,34.54,34.05,34.09,164200.0,21.7624,21.7876,21.4785,21.5038,164200.0
2008-10-21 12:00:00,34.05,34.57,34.01,34.54,174300.0,21.4785,21.8066,21.4533,21.7876,174300.0
2008-10-21 12:05:00,34.58,34.73,34.51,34.7,81400.0,21.8129,21.9075,21.7687,21.8886,81400.0
2008-10-21 12:10:00,34.69,34.77,34.5,34.51,47700.0,21.8823,21.9327,21.7624,21.7687,47700.0
2008-10-21 12:15:00,34.53,34.61,34.35,34.53,70300.0,21.7813,21.8318,21.6678,21.7813,70300.0
2008-10-21 12:20:00,34.56,34.79,34.51,34.69,64700.0,21.8002,21.9453,21.7687,21.8823,64700.0
2008-10-21 12:25:00,34.75,34.75,34.6,34.69,40400.0,21.9201,21.9201,21.8255,21.8823,40400.0
2008-10-21 12:30:00,34.69,34.82,34.6,34.81,69700.0,21.8823,21.9643,21.8255,21.9579,69700.0
2008-10-21 12:35:00,34.8,35.01,34.78,34.97,71100.0,21.9516,22.0841,21.939,22.0589,71100.0
2008-10-21 12:40:00,34.98,34.98,34.75,34.87,52000.0,22.0652,22.0652,21.9201,21.9958,52000.0
2008-10-21 12:45:00,34.88,34.94,34.6,34.72,44100.0,22.0021,22.04,21.8255,21.9012,44100.0
2008-10-21 12:50:00,34.73,34.76,34.58,34.63,44100.0,21.9075,21.9264,21.8129,21.8444,44100.0
2008-10-21 12:55:00,34.64,34.85,34.56,34.59,60300.0,21.8507,21.9832,21.8002,21.8192,60300.0
2008-10-21 13:00:00,34.58,34.82,34.56,34.75,66000.0,21.8129,21.9643,21.8002,21.9201,66000.0
2008-10-21 13:05:00,34.74,35.0,34.72,34.88,188500.0,21.9138,22.0778,21.9012,22.0021,188500.0
2008-10-21 13:10:00,34.88,34.96,34.82,34.85,57400.0,22.0021,22.0526,21.9643,21.9832,57400.0
2008-10-21 13:15:00,34.86,35.1,34.85,35.06,68500.0,21.9895,22.1409,21.9832,22.1156,68500.0
2008-10-21 13:20:00,35.07,35.3,35.06,35.2,166000.0,22.122,22.267,22.1156,22.204,166000.0
2008-10-21 13:25:00,35.17,35.25,35.08,35.17,66200.0,22.185,22.2355,22.1283,22.185,66200.0
2008-10-21 13:30:00,35.15,35.25,35.0,35.14,56700.0,22.1724,22.2355,22.0778,22.1661,56700.0
2008-10-21 13:35:00,35.14,35.27,35.14,35.24,116600.0,22.1661,22.2481,22.1661,22.2292,116600.0
2008-10-21 13:40:00,35.24,35.26,35.06,35.15,84300.0,22.2292,22.2418,22.1156,22.1724,84300.0
2008-10-21 13:45:00,35.14,35.17,34.99,35.09,36000.0,22.1661,22.185,22.0715,22.1346,36000.0
2008-10-21 13:50:00,35.15,35.18,35.0,35.03,37300.0,22.1724,22.1913,22.0778,22.0967,37300.0
2008-10-21 13:55:00,35.03,35.09,34.91,35.09,42500.0,22.0967,22.1346,22.021,22.1346,42500.0
2008-10-21 14:00:00,35.1,35.25,35.1,35.2,56100.0,22.1409,22.2355,22.1409,22.204,56100.0
2008-10-21 14:05:00,35.21,35.25,35.11,35.23,50700.0,22.2103,22.2355,22.1472,22.2229,50700.0
2008-10-21 14:10:00,35.24,35.26,35.15,35.21,131400.0,22.2292,22.2418,22.1724,22.2103,131400.0
2008-10-21 14:15:00,35.22,35.58,35.21,35.52,221800.0,22.2166,22.4437,22.2103,22.4058,221800.0
2008-10-21 14:20:00,35.55,35.89,35.51,35.87,92800.0,22.4247,22.6392,22.3995,22.6266,92800.0
2008-10-21 14:25:00,35.87,36.14,35.79,36.14,99100.0,22.6266,22.7969,22.5761,22.7969,99100.0
2008-10-21 14:30:00,36.13,36.29,35.96,35.96,89100.0,22.7906,22.8915,22.6834,22.6834,89100.0
2008-10-21 14:35:00,35.97,36.22,35.88,36.22,86600.0,22.6897,22.8474,22.6329,22.8474,86600.0
2008-10-21 14:40:00,36.24,36.59,36.19,36.52,107400.0,22.86,23.0808,22.8284,23.0366,107400.0
2008-10-21 14:45:00,36.55,37.0,36.55,36.92,310300.0,23.0555,23.3394,23.0555,23.2889,310300.0
2008-10-21 14:50:00,36.92,36.97,36.73,36.93,274200.0,23.2889,23.3205,23.1691,23.2952,274200.0
2008-10-21 14:55:00,36.94,37.37,36.73,37.37,351300.0,23.3015,23.5728,23.1691,23.5728,351300.0
2008-10-21 15:00:00,37.37,37.75,37.34,37.74,284000.0,23.5728,23.8125,23.5539,23.8062,284000.0
2008-10-21 15:05:00,37.72,37.75,37.11,37.21,187100.0,23.7936,23.8125,23.4088,23.4719,187100.0
2008-10-21 15:10:00,37.21,37.3,37.05,37.25,147300.0,23.4719,23.5286,23.3709,23.4971,147300.0
2008-10-21 15:15:00,37.23,37.24,36.38,36.38,176700.0,23.4845,23.4908,22.9483,22.9483,176700.0
2008-10-21 15:20:00,36.38,36.6,36.2,36.48,192500.0,22.9483,23.0871,22.8348,23.0114,192500.0
2008-10-21 15:25:00,36.48,36.75,36.4,36.43,216400.0,23.0114,23.1817,22.9609,22.9798,216400.0
2008-10-21 15:30:00,36.45,36.55,36.08,36.3,214500.0,22.9924,23.0555,22.7591,22.8978,214500.0
2008-10-21 15:35:00,36.29,36.58,36.24,36.42,235700.0,22.8915,23.0745,22.86,22.9735,235700.0
2008-10-21 15:40:00,36.41,36.59,36.25,36.33,242400.0,22.9672,23.0808,22.8663,22.9168,242400.0
2008-10-21 15:45:00,36.32,36.42,35.99,36.17,323900.0,22.9104,22.9735,22.7023,22.8158,323900.0
2008-10-21 15:50:00,36.2,36.24,35.93,36.21,286700.0,22.8348,22.86,22.6644,22.8411,286700.0
2008-10-21 15:55:00,36.21,36.22,35.93,35.97,274100.0,22.8411,22.8474,22.6644,22.6897,274100.0
2008-10-22 09:30:00,35.37,35.62,34.19,34.72,354200.0,22.3112,22.4689,21.5669,21.9012,354200.0
2008-10-22 09:35:00,34.72,34.96,34.16,34.24,180000.0,21.9012,22.0526,21.5479,21.5984,180000.0
2008-10-22 09:40:00,34.22,34.71,34.21,34.49,188000.0,21.5858,21.8949,21.5795,21.7561,188000.0
2008-10-22 09:45:00,34.5,34.6,34.21,34.27,204100.0,21.7624,21.8255,21.5795,21.6173,204100.0
2008-10-22 09:50:00,34.28,34.28,33.92,34.14,225900.0,21.6236,21.6236,21.3965,21.5353,225900.0
2008-10-22 09:55:00,34.13,34.77,34.13,34.27,216000.0,21.529,21.9327,21.529,21.6173,216000.0
2008-10-22 10:00:00,34.29,34.54,34.03,34.19,213400.0,21.6299,21.7876,21.4659,21.5669,213400.0
2008-10-22 10:05:00,34.18,34.8,34.13,34.6,185600.0,21.5605,21.9516,21.529,21.8255,185600.0
2008-10-22 10:10:00,34.55,34.79,34.41,34.79,169300.0,21.7939,21.9453,21.7056,21.9453,169300.0
2008-10-22 10:15:00,34.78,35.35,34.65,35.27,230300.0,21.939,22.2986,21.857,22.2481,230300.0
2008-10-22 10:20:00,35.28,35.51,34.78,34.85,199100.0,22.2544,22.3995,21.939,21.9832,199100.0
2008-10-22 10:25:00,34.86,34.9,34.5,34.82,196600.0,21.9895,22.0147,21.7624,21.9643,196600.0
2008-10-22 10:30:00,34.78,35.18,34.72,35.15,138400.0,21.939,22.1913,21.9012,22.1724,138400.0
2008-10-22 10:35:00,35.08,35.4,34.98,35.38,200400.0,22.1283,22.3301,22.0652,22.3175,200400.0
2008-10-22 10:40:00,35.4,35.68,35.31,35.43,135800.0,22.3301,22.5067,22.2733,22.349,135800.0
2008-10-22 10:45:00,35.41,35.76,35.13,35.63,115000.0,22.3364,22.5572,22.1598,22.4752,115000.0
2008-10-22 10:50:00,35.66,35.88,35.43,35.83,104400.0,22.4941,22.6329,22.349,22.6014,104400.0
2008-10-22 10:55:00,35.84,35.96,35.62,35.96,164300.0,22.6077,22.6834,22.4689,22.6834,164300.0
2008-10-22 11:00:00,35.94,35.95,35.51,35.78,108800.0,22.6707,22.6771,22.3995,22.5698,108800.0
2008-10-22 11:05:00,35.78,35.78,35.52,35.67,79800.0,22.5698,22.5698,22.4058,22.5004,79800.0
2008-10-22 11:10:00,35.68,36.05,35.61,35.87,112900.0,22.5067,22.7401,22.4626,22.6266,112900.0
2008-10-22 11:15:00,35.87,36.08,35.82,35.9,98900.0,22.6266,22.7591,22.595,22.6455,98900.0
2008-10-22 11:20:00,35.9,36.08,35.83,35.95,93800.0,22.6455,22.7591,22.6014,22.6771,93800.0
2008-10-22 11:25:00,35.93,35.94,35.39,35.57,123100.0,22.6644,22.6707,22.3238,22.4374,123100.0
2008-10-22 11:30:00,35.52,35.84,35.46,35.7,68600.0,22.4058,22.6077,22.368,22.5194,68600.0
2008-10-22 11:35:00,35.66,35.75,35.37,35.5,104100.0,22.4941,22.5509,22.3112,22.3932,104100.0
2008-10-22 11:40:00,35.5,35.84,35.45,35.7,87500.0,22.3932,22.6077,22.3617,22.5194,87500.0
2008-10-22 11:45:00,35.7,35.98,35.66,35.87,76600.0,22.5194,22.696,22.4941,22.6266,76600.0
2008-10-22 11:50:00,35.86,35.95,35.71,35.79,56400.0,22.6203,22.6771,22.5257,22.5761,56400.0
2008-10-22 11:55:00,35.79,35.92,35.69,35.77,66100.0,22.5761,22.6581,22.513,22.5635,66100.0
2008-10-22 12:00:00,35.75,35.82,35.64,35.71,72800.0,22.5509,22.595,22.4815,22.5257,72800.0
2008-10-22 12:05:00,35.7,35.97,35.67,35.9,66400.0,22.5194,22.6897,22.5004,22.6455,66400.0
2008-10-22 12:10:00,35.9,35.9,35.75,35.83,72900.0,22.6455,22.6455,22.5509,22.6014,72900.0
2008-10-22 12:15:00,35.81,36.07,35.81,36.05,121700.0,22.5887,22.7527,22.5887,22.7401,121700.0
2008-10-22 12:20:00,36.04,36.5,36.04,36.5,123600.0,22.7338,23.024,22.7338,23.024,123600.0
2008-10-22 12:25:00,36.51,36.75,36.5,36.53,92100.0,23.0303,23.1817,23.024,23.0429,92100.0
2008-10-22 12:30:00,36.52,36.53,36.3,36.37,97600.0,23.0366,23.0429,22.8978,22.942,97600.0
2008-10-22 12:35:00,36.36,36.4,36.13,36.18,141900.0,22.9357,22.9609,22.7906,22.8221,141900.0
2008-10-22 12:40:00,36.16,36.24,36.05,36.06,88800.0,22.8095,22.86,22.7401,22.7464,88800.0
2008-10-22 12:45:00,36.1,36.19,35.8,35.88,104300.0,22.7717,22.8284,22.5824,22.6329,104300.0
2008-10-22 12:50:00,35.88,36.1,35.81,36.04,87300.0,22.6329,22.7717,22.5887,22.7338,87300.0
2008-10-22 12:55:00,36.04,36.05,35.89,35.99,102000.0,22.7338,22.7401,22.6392,22.7023,102000.0
2008-10-22 13:00:00,36.0,36.01,35.7,35.71,95800.0,22.7086,22.7149,22.5194,22.5257,95800.0
2008-10-22 13:05:00,35.72,35.77,35.64,35.73,98600.0,22.532,22.5635,22.4815,22.5383,98600.0
2008-10-22 13:10:00,35.71,35.73,35.34,35.36,123100.0,22.5257,22.5383,22.2923,22.3049,123100.0
2008-10-22 13:15:00,35.36,35.54,35.27,35.5,162100.0,22.3049,22.4184,22.2481,22.3932,162100.0
2008-10-22 13:20:00,35.5,35.61,35.46,35.46,95500.0,22.3932,22.4626,22.368,22.368,95500.0
2008-10-22 13:25:00,35.46,35.55,35.25,35.4,73000.0,22.368,22.4247,22.2355,22.3301,73000.0
2008-10-22 13:30:00,35.44,35.51,35.15,35.2,103500.0,22.3553,22.3995,22.1724,22.204,103500.0
2008-10-22 13:35:00,35.2,35.39,35.15,35.27,144200.0,22.204,22.3238,22.1724,22.2481,144200.0
2008-10-22 13:40:00,35.25,35.3,35.05,35.06,114500.0,22.2355,22.267,22.1093,22.1156,114500.0
2008-10-22 13:45:00,35.07,35.53,35.05,35.52,116400.0,22.122,22.4121,22.1093,22.4058,116400.0
2008-10-22 13:50:00,35.52,35.75,35.22,35.72,192300.0,22.4058,22.5509,22.2166,22.532,192300.0
2008-10-22 13:55:00,35.71,35.74,35.36,35.52,76200.0,22.5257,22.5446,22.3049,22.4058,76200.0
2008-10-22 14:00:00,35.5,35.5,35.01,35.05,116500.0,22.3932,22.3932,22.0841,22.1093,116500.0
2008-10-22 14:05:00,35.06,35.09,34.77,34.79,168500.0,22.1156,22.1346,21.9327,21.9453,168500.0
2008-10-22 14:10:00,34.78,34.85,34.57,34.57,118300.0,21.939,21.9832,21.8066,21.8066,118300.0
2008-10-22 14:15:00,34.6,34.77,34.5,34.69,140900.0,21.8255,21.9327,21.7624,21.8823,140900.0
2008-10-22 14:20:00,34.7,35.11,34.68,35.1,107200.0,21.8886,22.1472,21.8759,22.1409,107200.0
2008-10-22 14:25:00,35.07,35.13,34.62,34.76,93700.0,22.122,22.1598,21.8381,21.9264,93700.0
2008-10-22 14:30:00,34.79,34.81,34.41,34.45,125000.0,21.9453,21.9579,21.7056,21.7309,125000.0
2008-10-22 14:35:00,34.45,34.47,34.29,34.4,104200.0,21.7309,21.7435,21.6299,21.6993,104200.0
2008-10-22 14:40:00,34.38,34.4,34.24,34.25,103500.0,21.6867,21.6993,21.5984,21.6047,103500.0
2008-10-22 14:45:00,34.27,34.56,34.24,34.46,98500.0,21.6173,21.8002,21.5984,21.7372,98500.0
2008-10-22 14:50:00,34.44,34.46,34.25,34.25,104600.0,21.7246,21.7372,21.6047,21.6047,104600.0
2008-10-22 14:55:00,34.25,34.45,34.25,34.42,117000.0,21.6047,21.7309,21.6047,21.7119,117000.0
2008-10-22 15:00:00,34.45,34.69,34.43,34.53,166700.0,21.7309,21.8823,21.7182,21.7813,166700.0
2008-10-22 15:05:00,34.53,34.54,34.23,34.36,142100.0,21.7813,21.7876,21.5921,21.6741,142100.0
2008-10-22 15:10:00,34.38,34.45,34.12,34.16,150100.0,21.6867,21.7309,21.5227,21.5479,150100.0
2008-10-22 15:15:00,34.18,34.25,33.9,33.95,310400.0,21.5605,21.6047,21.3839,21.4155,310400.0
2008-10-22 15:20:00,33.96,34.07,33.65,33.69,329200.0,21.4218,21.4912,21.2262,21.2515,329200.0
2008-10-22 15:25:00,33.69,34.1,33.67,33.75,230700.0,21.2515,21.5101,21.2388,21.2893,230700.0
2008-10-22 15:30:00,33.78,33.8,33.52,33.55,209100.0,21.3082,21.3208,21.1442,21.1631,209100.0
2008-10-22 15:35:00,33.55,33.62,33.15,33.15,435600.0,21.1631,21.2073,20.9108,20.9108,435600.0
2008-10-22 15:40:00,33.14,33.28,32.75,33.16,327300.0,20.9045,20.9928,20.6585,20.9171,327300.0
2008-10-22 15:45:00,33.15,34.18,33.0,33.98,346100.0,20.9108,21.5605,20.8162,21.4344,346100.0
2008-10-22 15:50:00,33.98,34.53,33.91,34.33,347000.0,21.4344,21.7813,21.3902,21.6552,347000.0
2008-10-22 15:55:00,34.31,34.6,34.25,34.37,595600.0,21.6426,21.8255,21.6047,21.6804,595600.0
2008-10-23 09:30:00,34.28,34.95,34.04,34.84,207000.0,21.6236,22.0463,21.4722,21.9769,207000.0
2008-10-23 09:35:00,34.84,35.09,34.34,34.34,204500.0,21.9769,22.1346,21.6615,21.6615,204500.0
2008-10-23 09:40:00,34.34,34.99,34.0,34.41,189100.0,21.6615,22.0715,21.447,21.7056,189100.0
2008-10-23 09:45:00,34.41,34.43,33.74,33.79,262000.0,21.7056,21.7182,21.283,21.3145,262000.0
2008-10-23 09:50:00,33.76,34.27,33.55,34.19,160200.0,21.2956,21.6173,21.1631,21.5669,160200.0
2008-10-23 09:55:00,34.19,34.86,34.16,34.77,237200.0,21.5669,21.9895,21.5479,21.9327,237200.0
2008-10-23 10:00:00,34.72,34.93,34.4,34.66,251500.0,21.9012,22.0336,21.6993,21.8633,251500.0
2008-10-23 10:05:00,34.66,35.16,34.57,34.88,194800.0,21.8633,22.1787,21.8066,22.0021,194800.0
2008-10-23 10:10:00,34.86,35.16,34.63,35.03,172700.0,21.9895,22.1787,21.8444,22.0967,172700.0
2008-10-23 10:15:00,35.07,35.35,34.82,35.33,220900.0,22.122,22.2986,21.9643,22.286,220900.0
2008-10-23 10:20:00,35.34,35.9,35.32,35.5,171900.0,22.2923,22.6455,22.2797,22.3932,171900.0
2008-10-23 10:25:00,35.45,35.57,34.62,34.79,135400.0,22.3617,22.4374,21.8381,21.9453,135400.0
2008-10-23 10:30:00,34.8,35.54,34.77,35.49,175200.0,21.9516,22.4184,21.9327,22.3869,175200.0
2008-10-23 10:35:00,35.44,35.51,34.96,35.44,124500.0,22.3553,22.3995,22.0526,22.3553,124500.0
2008-10-23 10:40:00,35.43,36.28,35.42,36.24,170100.0,22.349,22.8852,22.3427,22.86,170100.0
2008-10-23 10:45:00,36.27,36.45,35.65,35.68,281700.0,22.8789,22.9924,22.4878,22.5067,281700.0
2008-10-23 10:50:00,35.69,36.16,35.68,36.05,141100.0,22.513,22.8095,22.5067,22.7401,141100.0
2008-10-23 10:55:00,36.07,36.48,35.8,36.33,126000.0,22.7527,23.0114,22.5824,22.9168,126000.0
2008-10-23 11:00:00,36.34,36.5,35.63,35.65,169300.0,22.9231,23.024,22.4752,22.4878,169300.0
2008-10-23 11:05:00,35.66,35.93,35.41,35.6,106500.0,22.4941,22.6644,22.3364,22.4563,106500.0
2008-10-23 11:10:00,35.58,35.87,35.36,35.42,80900.0,22.4437,22.6266,22.3049,22.3427,80900.0
2008-10-23 11:15:00,35.45,35.65,35.06,35.06,106800.0,22.3617,22.4878,22.1156,22.1156,106800.0
2008-10-23 11:20:00,35.05,35.28,34.89,35.14,104900.0,22.1093,22.2544,22.0084,22.1661,104900.0
2008-10-23 11:25:00,35.2,35.23,34.76,34.9,136200.0,22.204,22.2229,21.9264,22.0147,136200.0
2008-10-23 11:30:00,34.89,35.29,34.81,35.19,87900.0,22.0084,22.2607,21.9579,22.1976,87900.0
2008-10-23 11:35:00,35.21,35.64,35.1,35.55,84600.0,22.2103,22.4815,22.1409,22.4247,84600.0
2008-10-23 11:40:00,35.55,35.55,34.89,34.98,103500.0,22.4247,22.4247,22.0084,22.0652,103500.0
2008-10-23 11:45:00,34.96,35.25,34.85,35.13,81700.0,22.0526,22.2355,21.9832,22.1598,81700.0
2008-10-23 11:50:00,35.17,35.56,35.13,35.51,132500.0,22.185,22.431,22.1598,22.3995,132500.0
2008-10-23 11:55:00,35.52,35.52,35.14,35.29,46300.0,22.4058,22.4058,22.1661,22.2607,46300.0
2008-10-23 12:00:00,35.28,35.34,34.84,34.87,67800.0,22.2544,22.2923,21.9769,21.9958,67800.0
2008-10-23 12:05:00,34.9,34.95,34.69,34.74,69300.0,22.0147,22.0463,21.8823,21.9138,69300.0
2008-10-23 12:10:00,34.73,34.84,34.56,34.62,59400.0,21.9075,21.9769,21.8002,21.8381,59400.0
2008-10-23 12:15:00,34.6,34.87,34.4,34.4,165200.0,21.8255,21.9958,21.6993,21.6993,165200.0
2008-10-23 12:20:00,34.4,34.48,34.23,34.28,110800.0,21.6993,21.7498,21.5921,21.6236,110800.0
2008-10-23 12:25:00,34.33,34.38,34.0,34.13,127600.0,21.6552,21.6867,21.447,21.529,127600.0
2008-10-23 12:30:00,34.12,34.38,34.02,34.3,103500.0,21.5227,21.6867,21.4596,21.6362,103500.0
2008-10-23 12:35:00,34.36,34.47,33.77,33.86,146300.0,21.6741,21.7435,21.3019,21.3587,146300.0
2008-10-23 12:40:00,33.84,33.87,33.37,33.81,232700.0,21.3461,21.365,21.0496,21.3272,232700.0
2008-10-23 12:45:00,33.82,34.16,33.56,33.61,159800.0,21.3335,21.5479,21.1695,21.201,159800.0
2008-10-23 12:50:00,33.6,33.88,33.45,33.54,139300.0,21.1947,21.3713,21.1001,21.1568,139300.0
2008-10-23 12:55:00,33.56,33.59,33.04,33.08,191400.0,21.1695,21.1884,20.8414,20.8667,191400.0
2008-10-23 13:00:00,33.09,33.25,32.75,32.77,206900.0,20.873,20.9739,20.6585,20.6711,206900.0
2008-10-23 13:05:00,32.75,33.11,32.56,32.96,183700.0,20.6585,20.8856,20.5387,20.791,183700.0
2008-10-23 13:10:00,32.95,33.05,32.75,32.89,155500.0,20.7847,20.8477,20.6585,20.7468,155500.0
2008-10-23 13:15:00,32.89,33.2,32.84,32.97,143800.0,20.7468,20.9424,20.7153,20.7973,143800.0
2008-10-23 13:20:00,33.03,33.03,32.55,32.63,164100.0,20.8351,20.8351,20.5324,20.5828,164100.0
2008-10-23 13:25:00,32.62,32.77,32.28,32.31,167600.0,20.5765,20.6711,20.362,20.381,167600.0
2008-10-23 13:30:00,32.32,32.46,32.04,32.04,169600.0,20.3873,20.4756,20.2106,20.2106,169600.0
2008-10-23 13:35:00,32.03,32.49,32.01,32.13,190500.0,20.2043,20.4945,20.1917,20.2674,190500.0
2008-10-23 13:40:00,32.19,32.53,32.09,32.23,155100.0,20.3053,20.5197,20.2422,20.3305,155100.0
2008-10-23 13:45:00,32.25,32.34,32.02,32.17,148500.0,20.3431,20.3999,20.198,20.2927,148500.0
2008-10-23 13:50:00,32.21,32.21,31.82,32.16,245800.0,20.3179,20.3179,20.0719,20.2863,245800.0
2008-10-23 13:55:00,32.16,32.3,31.85,31.9,195700.0,20.2863,20.3747,20.0908,20.1223,195700.0
2008-10-23 14:00:00,31.9,31.9,31.21,31.29,250200.0,20.1223,20.1223,19.6871,19.7376,250200.0
2008-10-23 14:05:00,31.28,31.79,31.26,31.7,142400.0,19.7312,20.0529,19.7186,19.9962,142400.0
2008-10-23 14:10:00,31.68,31.82,31.33,31.37,178300.0,19.9836,20.0719,19.7628,19.788,178300.0
2008-10-23 14:15:00,31.32,31.59,31.29,31.4,235600.0,19.7565,19.9268,19.7376,19.8069,235600.0
2008-10-23 14:20:00,31.37,31.66,31.05,31.61,156800.0,19.788,19.9709,19.5862,19.9394,156800.0
2008-10-23 14:25:00,31.65,32.07,31.57,31.93,154200.0,19.9646,20.2296,19.9142,20.1413,154200.0
2008-10-23 14:30:00,31.92,32.41,31.67,32.17,161300.0,20.135,20.444,19.9773,20.2927,161300.0
2008-10-23 14:35:00,32.15,32.77,32.08,32.77,153400.0,20.28,20.6711,20.2359,20.6711,153400.0
2008-10-23 14:40:00,32.78,32.88,32.35,32.58,154600.0,20.6774,20.7405,20.4062,20.5513,154600.0
2008-10-23 14:45:00,32.57,32.94,32.11,32.11,187700.0,20.545,20.7784,20.2548,20.2548,187700.0
2008-10-23 14:50:00,32.2,32.49,32.1,32.26,177500.0,20.3116,20.4945,20.2485,20.3494,177500.0
2008-10-23 14:55:00,32.25,32.3,31.9,32.28,173200.0,20.3431,20.3747,20.1223,20.362,173200.0
2008-10-23 15:00:00,32.3,32.73,32.04,32.48,194500.0,20.3747,20.6459,20.2106,20.4882,194500.0
2008-10-23 15:05:00,32.49,33.32,32.28,33.32,243900.0,20.4945,21.0181,20.362,21.0181,243900.0
2008-10-23 15:10:00,33.22,33.75,33.08,33.24,216800.0,20.955,21.2893,20.8667,20.9676,216800.0
2008-10-23 15:15:00,33.22,33.31,32.35,32.49,143200.0,20.955,21.0118,20.4062,20.4945,143200.0
2008-10-23 15:20:00,32.46,33.37,32.31,33.12,174900.0,20.4756,21.0496,20.381,20.8919,174900.0
2008-10-23 15:25:00,33.12,33.3,32.69,32.94,283100.0,20.8919,21.0054,20.6207,20.7784,283100.0
2008-10-23 15:30:00,32.89,33.1,32.12,32.54,231000.0,20.7468,20.8793,20.2611,20.526,231000.0
2008-10-23 15:35:00,32.56,33.1,32.5,32.51,242600.0,20.5387,20.8793,20.5008,20.5071,242600.0
2008-10-23 15:40:00,32.53,33.39,32.25,33.39,275600.0,20.5197,21.0622,20.3431,21.0622,275600.0
2008-10-23 15:45:00,33.39,34.0,33.36,33.91,331600.0,21.0622,21.447,21.0433,21.3902,331600.0
2008-10-23 15:50:00,33.9,34.0,33.45,33.45,301000.0,21.3839,21.447,21.1001,21.1001,301000.0
2008-10-23 15:55:00,33.46,34.08,33.44,33.9,321600.0,21.1064,21.4975,21.0938,21.3839,321600.0
2008-10-24 09:30:00,30.79,31.74,30.02,31.56,254200.0,19.4222,20.0214,18.9364,19.9079,254200.0
2008-10-24 09:35:00,31.56,32.71,31.56,32.51,228900.0,19.9079,20.6333,19.9079,20.5071,228900.0
2008-10-24 09:40:00,32.71,32.77,31.86,32.37,198200.0,20.6333,20.6711,20.0971,20.4188,198200.0
2008-10-24 09:45:00,32.34,33.97,32.28,33.29,284600.0,20.3999,21.4281,20.362,20.9991,284600.0
2008-10-24 09:50:00,33.31,33.48,32.55,32.7,266500.0,21.0118,21.119,20.5324,20.627,266500.0
2008-10-24 09:55:00,32.73,34.0,32.6,33.85,214700.0,20.6459,21.447,20.5639,21.3524,214700.0
2008-10-24 10:00:00,33.84,35.11,33.83,34.54,442700.0,21.3461,22.1472,21.3398,21.7876,442700.0
2008-10-24 10:05:00,34.51,35.09,33.94,34.41,344600.0,21.7687,22.1346,21.4092,21.7056,344600.0
2008-10-24 10:10:00,34.42,34.42,33.56,33.83,187700.0,21.7119,21.7119,21.1695,21.3398,187700.0
2008-10-24 10:15:00,33.81,34.72,33.73,34.42,277900.0,21.3272,21.9012,21.2767,21.7119,277900.0
2008-10-24 10:20:00,34.45,34.71,33.62,33.62,165100.0,21.7309,21.8949,21.2073,21.2073,165100.0
2008-10-24 10:25:00,33.6,33.78,33.21,33.34,145800.0,21.1947,21.3082,20.9487,21.0307,145800.0
2008-10-24 10:30:00,33.34,34.08,33.3,33.82,168800.0,21.0307,21.4975,21.0054,21.3335,168800.0
2008-10-24 10:35:00,33.83,34.5,33.76,34.25,191500.0,21.3398,21.7624,21.2956,21.6047,191500.0
2008-10-24 10:40:00,34.28,34.35,33.74,34.33,134400.0,21.6236,21.6678,21.283,21.6552,134400.0
2008-10-24 10:45:00,34.34,34.47,34.13,34.28,114300.0,21.6615,21.7435,21.529,21.6236,114300.0
2008-10-24 10:50:00,34.31,34.9,34.28,34.78,182800.0,21.6426,22.0147,21.6236,21.939,182800.0
2008-10-24 10:55:00,34.8,34.88,34.16,34.34,138000.0,21.9516,22.0021,21.5479,21.6615,138000.0
2008-10-24 11:00:00,34.37,34.73,34.08,34.08,133000.0,21.6804,21.9075,21.4975,21.4975,133000.0
2008-10-24 11:05:00,34.09,34.41,34.09,34.15,84900.0,21.5038,21.7056,21.5038,21.5416,84900.0
2008-10-24 11:10:00,34.16,34.25,33.77,33.87,97200.0,21.5479,21.6047,21.3019,21.365,97200.0
2008-10-24 11:15:00,33.93,34.3,33.93,34.3,67900.0,21.4028,21.6362,21.4028,21.6362,67900.0
2008-10-24 11:20:00,34.31,34.87,34.22,34.75,133600.0,21.6426,21.9958,21.5858,21.9201,133600.0
2008-10-24 11:25:00,34.76,34.78,34.46,34.73,102300.0,21.9264,21.939,21.7372,21.9075,102300.0
2008-10-24 11:30:00,34.72,34.96,34.71,34.72,127300.0,21.9012,22.0526,21.8949,21.9012,127300.0
2008-10-24 11:35:00,34.76,35.55,34.72,35.53,243300.0,21.9264,22.4247,21.9012,22.4121,243300.0
2008-10-24 11:40:00,35.52,35.58,35.13,35.58,67400.0,22.4058,22.4437,22.1598,22.4437,67400.0
2008-10-24 11:45:00,35.53,35.67,35.17,35.41,116000.0,22.4121,22.5004,22.185,22.3364,116000.0
2008-10-24 11:50:00,35.43,35.43,34.53,34.7,120400.0,22.349,22.349,21.7813,21.8886,120400.0
2008-10-24 11:55:00,34.72,35.0,34.72,34.9,50400.0,21.9012,22.0778,21.9012,22.0147,50400.0
2008-10-24 12:00:00,34.81,34.83,34.43,34.72,73600.0,21.9579,21.9706,21.7182,21.9012,73600.0
2008-10-24 12:05:00,34.78,35.05,34.56,34.86,91900.0,21.939,22.1093,21.8002,21.9895,91900.0
2008-10-24 12:10:00,34.86,35.15,34.62,34.87,63400.0,21.9895,22.1724,21.8381,21.9958,63400.0
2008-10-24 12:15:00,34.85,34.88,34.52,34.64,60600.0,21.9832,22.0021,21.775,21.8507,60600.0
2008-10-24 12:20:00,34.64,34.95,34.41,34.43,87700.0,21.8507,22.0463,21.7056,21.7182,87700.0
2008-10-24 12:25:00,34.44,34.6,34.27,34.3,89300.0,21.7246,21.8255,21.6173,21.6362,89300.0
2008-10-24 12:30:00,34.27,34.56,34.1,34.18,82100.0,21.6173,21.8002,21.5101,21.5605,82100.0
2008-10-24 12:35:00,34.18,34.4,34.11,34.17,53100.0,21.5605,21.6993,21.5164,21.5542,53100.0
2008-10-24 12:40:00,34.17,34.46,33.94,34.05,110200.0,21.5542,21.7372,21.4092,21.4785,110200.0
2008-10-24 12:45:00,33.99,34.17,33.77,34.02,75400.0,21.4407,21.5542,21.3019,21.4596,75400.0
2008-10-24 12:50:00,34.04,34.48,33.98,34.34,89300.0,21.4722,21.7498,21.4344,21.6615,89300.0
2008-10-24 12:55:00,34.3,34.66,34.2,34.26,61700.0,21.6362,21.8633,21.5732,21.611,61700.0
2008-10-24 13:00:00,34.28,34.72,34.28,34.48,76300.0,21.6236,21.9012,21.6236,21.7498,76300.0
2008-10-24 13:05:00,34.5,34.88,34.47,34.72,61400.0,21.7624,22.0021,21.7435,21.9012,61400.0
2008-10-24 13:10:00,34.69,34.81,34.56,34.67,88300.0,21.8823,21.9579,21.8002,21.8696,88300.0
2008-10-24 13:15:00,34.67,35.25,34.57,35.06,161000.0,21.8696,22.2355,21.8066,22.1156,161000.0
2008-10-24 13:20:00,35.09,35.29,34.8,35.03,86800.0,22.1346,22.2607,21.9516,22.0967,86800.0
2008-10-24 13:25:00,34.99,35.07,34.6,34.91,80200.0,22.0715,22.122,21.8255,22.021,80200.0
2008-10-24 13:30:00,34.86,34.89,34.46,34.63,93100.0,21.9895,22.0084,21.7372,21.8444,93100.0
2008-10-24 13:35:00,34.66,34.99,34.59,34.67,66900.0,21.8633,22.0715,21.8192,21.8696,66900.0
2008-10-24 13:40:00,34.69,34.89,34.57,34.8,68200.0,21.8823,22.0084,21.8066,21.9516,68200.0
2008-10-24 13:45:00,34.79,34.83,33.75,33.76,109100.0,21.9453,21.9706,21.2893,21.2956,109100.0
2008-10-24 13:50:00,33.76,34.32,33.76,34.11,80500.0,21.2956,21.6489,21.2956,21.5164,80500.0
2008-10-24 13:55:00,34.15,34.37,33.76,33.8,94900.0,21.5416,21.6804,21.2956,21.3208,94900.0
2008-10-24 14:00:00,33.8,34.01,33.64,33.74,125100.0,21.3208,21.4533,21.2199,21.283,125100.0
2008-10-24 14:05:00,33.73,33.94,33.5,33.86,99100.0,21.2767,21.4092,21.1316,21.3587,99100.0
2008-10-24 14:10:00,33.89,34.37,33.8,33.9,84500.0,21.3776,21.6804,21.3208,21.3839,84500.0
2008-10-24 14:15:00,33.88,34.15,33.68,34.12,120200.0,21.3713,21.5416,21.2451,21.5227,120200.0
2008-10-24 14:20:00,34.14,34.22,33.87,34.02,104300.0,21.5353,21.5858,21.365,21.4596,104300.0
2008-10-24 14:25:00,34.04,34.17,33.81,34.05,76800.0,21.4722,21.5542,21.3272,21.4785,76800.0
2008-10-24 14:30:00,34.01,35.03,34.01,34.85,144100.0,21.4533,22.0967,21.4533,21.9832,144100.0
2008-10-24 14:35:00,34.84,35.0,34.58,34.71,97000.0,21.9769,22.0778,21.8129,21.8949,97000.0
2008-10-24 14:40:00,34.71,35.1,34.58,35.0,120100.0,21.8949,22.1409,21.8129,22.0778,120100.0
2008-10-24 14:45:00,35.05,35.08,34.33,34.35,101100.0,22.1093,22.1283,21.6552,21.6678,101100.0
2008-10-24 14:50:00,34.4,35.05,34.39,34.77,107800.0,21.6993,22.1093,21.693,21.9327,107800.0
2008-10-24 14:55:00,34.79,35.41,34.74,35.39,174600.0,21.9453,22.3364,21.9138,22.3238,174600.0
2008-10-24 15:00:00,35.38,36.02,35.33,35.5,304400.0,22.3175,22.7212,22.286,22.3932,304400.0
2008-10-24 15:05:00,35.49,35.57,35.12,35.34,164000.0,22.3869,22.4374,22.1535,22.2923,164000.0
2008-10-24 15:10:00,35.32,36.0,35.05,35.07,228500.0,22.2797,22.7086,22.1093,22.122,228500.0
2008-10-24 15:15:00,35.07,35.38,34.87,34.87,264900.0,22.122,22.3175,21.9958,21.9958,264900.0
2008-10-24 15:20:00,34.9,35.79,34.84,35.77,226100.0,22.0147,22.5761,21.9769,22.5635,226100.0
2008-10-24 15:25:00,35.75,35.79,35.36,35.79,222800.0,22.5509,22.5761,22.3049,22.5761,222800.0
2008-10-24 15:30:00,35.75,35.84,35.15,35.47,226200.0,22.5509,22.6077,22.1724,22.3743,226200.0
2008-10-24 15:35:00,35.45,35.55,34.92,35.04,311100.0,22.3617,22.4247,22.0273,22.103,311100.0
2008-10-24 15:40:00,35.08,35.52,34.97,35.48,249200.0,22.1283,22.4058,22.0589,22.3806,249200.0
2008-10-24 15:45:00,35.48,35.67,35.33,35.61,212300.0,22.3806,22.5004,22.286,22.4626,212300.0
2008-10-24 15:50:00,35.6,35.82,35.54,35.71,165000.0,22.4563,22.595,22.4184,22.5257,165000.0
2008-10-24 15:55:00,35.72,35.72,35.0,35.01,306100.0,22.532,22.532,22.0778,22.0841,306100.0
2008-10-27 09:30:00,34.66,35.0,33.75,34.26,325400.0,21.8633,22.0778,21.2893,21.611,325400.0
2008-10-27 09:35:00,34.22,34.79,34.07,34.67,211600.0,21.5858,21.9453,21.4912,21.8696,211600.0
2008-10-27 09:40:00,34.65,35.24,34.5,35.1,183900.0,21.857,22.2292,21.7624,22.1409,183900.0
2008-10-27 09:45:00,35.1,35.18,34.27,34.37,175400.0,22.1409,22.1913,21.6173,21.6804,175400.0
2008-10-27 09:50:00,34.37,35.02,34.36,34.99,130100.0,21.6804,22.0904,21.6741,22.0715,130100.0
2008-10-27 09:55:00,34.99,35.23,34.86,34.92,162900.0,22.0715,22.2229,21.9895,22.0273,162900.0
2008-10-27 10:00:00,34.95,35.45,34.94,35.24,188700.0,22.0463,22.3617,22.04,22.2292,188700.0
2008-10-27 10:05:00,35.22,35.41,34.65,34.78,165900.0,22.2166,22.3364,21.857,21.939,165900.0
2008-10-27 10:10:00,34.77,34.86,34.45,34.68,115000.0,21.9327,21.9895,21.7309,21.8759,115000.0
2008-10-27 10:15:00,34.67,34.73,34.39,34.44,116200.0,21.8696,21.9075,21.693,21.7246,116200.0
2008-10-27 10:20:00,34.43,34.57,34.13,34.2,192700.0,21.7182,21.8066,21.529,21.5732,192700.0
2008-10-27 10:25:00,34.22,34.55,34.08,34.41,139000.0,21.5858,21.7939,21.4975,21.7056,139000.0
2008-10-27 10:30:00,34.41,34.51,33.73,33.75,163600.0,21.7056,21.7687,21.2767,21.2893,163600.0
2008-10-27 10:35:00,33.75,33.89,33.5,33.71,105000.0,21.2893,21.3776,21.1316,21.2641,105000.0
2008-10-27 10:40:00,33.76,33.88,33.51,33.8,95500.0,21.2956,21.3713,21.1379,21.3208,95500.0
2008-10-27 10:45:00,33.78,34.1,33.62,34.0,123100.0,21.3082,21.5101,21.2073,21.447,123100.0
2008-10-27 10:50:00,33.99,34.04,33.54,33.55,131800.0,21.4407,21.4722,21.1568,21.1631,131800.0
2008-10-27 10:55:00,33.55,34.09,33.54,33.94,215000.0,21.1631,21.5038,21.1568,21.4092,215000.0
2008-10-27 11:00:00,33.94,33.99,33.58,33.65,92800.0,21.4092,21.4407,21.1821,21.2262,92800.0
2008-10-27 11:05:00,33.65,33.88,33.35,33.81,106500.0,21.2262,21.3713,21.037,21.3272,106500.0
2008-10-27 11:10:00,33.83,34.03,33.63,33.99,106100.0,21.3398,21.4659,21.2136,21.4407,106100.0
2008-10-27 11:15:00,33.99,34.2,33.46,33.54,82100.0,21.4407,21.5732,21.1064,21.1568,82100.0
2008-10-27 11:20:00,33.49,33.62,33.15,33.28,105100.0,21.1253,21.2073,20.9108,20.9928,105100.0
2008-10-27 11:25:00,33.27,33.29,33.0,33.29,125900.0,20.9865,20.9991,20.8162,20.9991,125900.0
2008-10-27 11:30:00,33.28,33.32,32.81,32.97,106700.0,20.9928,21.0181,20.6964,20.7973,106700.0
2008-10-27 11:35:00,32.99,33.33,32.89,33.17,78000.0,20.8099,21.0244,20.7468,20.9234,78000.0
2008-10-27 11:40:00,33.17,33.39,33.0,33.26,52800.0,20.9234,21.0622,20.8162,20.9802,52800.0
2008-10-27 11:45:00,33.28,33.46,33.0,33.0,65600.0,20.9928,21.1064,20.8162,20.8162,65600.0
2008-10-27 11:50:00,33.0,33.22,32.88,33.02,56800.0,20.8162,20.955,20.7405,20.8288,56800.0
2008-10-27 11:55:00,33.03,33.41,32.92,33.41,112700.0,20.8351,21.0748,20.7657,21.0748,112700.0
2008-10-27 12:00:00,33.38,33.81,33.38,33.76,97400.0,21.0559,21.3272,21.0559,21.2956,97400.0
2008-10-27 12:05:00,33.75,34.0,33.52,33.95,97500.0,21.2893,21.447,21.1442,21.4155,97500.0
2008-10-27 12:10:00,33.96,34.0,33.92,33.97,125400.0,21.4218,21.447,21.3965,21.4281,125400.0
2008-10-27 12:15:00,33.96,33.96,33.5,33.61,78800.0,21.4218,21.4218,21.1316,21.201,78800.0
2008-10-27 12:20:00,33.6,33.67,33.41,33.46,60000.0,21.1947,21.2388,21.0748,21.1064,60000.0
2008-10-27 12:25:00,33.49,33.82,33.29,33.4,89900.0,21.1253,21.3335,20.9991,21.0685,89900.0
2008-10-27 12:30:00,33.38,33.66,33.22,33.65,73700.0,21.0559,21.2325,20.955,21.2262,73700.0
2008-10-27 12:35:00,33.66,33.88,33.5,33.85,70400.0,21.2325,21.3713,21.1316,21.3524,70400.0
2008-10-27 12:40:00,33.85,34.05,33.72,33.89,112600.0,21.3524,21.4785,21.2704,21.3776,112600.0
2008-10-27 12:45:00,33.89,34.0,33.79,33.92,103000.0,21.3776,21.447,21.3145,21.3965,103000.0
2008-10-27 12:50:00,33.93,34.35,33.87,34.24,128600.0,21.4028,21.6678,21.365,21.5984,128600.0
2008-10-27 12:55:00,34.25,34.49,34.19,34.45,77500.0,21.6047,21.7561,21.5669,21.7309,77500.0
2008-10-27 13:00:00,34.45,34.49,34.18,34.25,65300.0,21.7309,21.7561,21.5605,21.6047,65300.0
2008-10-27 13:05:00,34.28,34.29,33.91,34.09,61500.0,21.6236,21.6299,21.3902,21.5038,61500.0
2008-10-27 13:10:00,34.09,34.22,33.98,34.19,62000.0,21.5038,21.5858,21.4344,21.5669,62000.0
2008-10-27 13:15:00,34.2,34.34,34.13,34.28,45100.0,21.5732,21.6615,21.529,21.6236,45100.0
2008-10-27 13:20:00,34.26,34.52,34.22,34.43,58100.0,21.611,21.775,21.5858,21.7182,58100.0
2008-10-27 13:25:00,34.44,34.71,34.42,34.71,78300.0,21.7246,21.8949,21.7119,21.8949,78300.0
2008-10-27 13:30:00,34.7,34.73,34.58,34.66,60600.0,21.8886,21.9075,21.8129,21.8633,60600.0
2008-10-27 13:35:00,34.65,34.71,34.32,34.41,109700.0,21.857,21.8949,21.6489,21.7056,109700.0
2008-10-27 13:40:00,34.42,34.94,34.42,34.92,101700.0,21.7119,22.04,21.7119,22.0273,101700.0
2008-10-27 13:45:00,34.92,34.97,34.72,34.83,59000.0,22.0273,22.0589,21.9012,21.9706,59000.0
2008-10-27 13:50:00,34.81,34.82,34.54,34.66,84400.0,21.9579,21.9643,21.7876,21.8633,84400.0
2008-10-27 13:55:00,34.65,34.76,34.63,34.72,125200.0,21.857,21.9264,21.8444,21.9012,125200.0
2008-10-27 14:00:00,34.71,34.84,34.6,34.8,95900.0,21.8949,21.9769,21.8255,21.9516,95900.0
2008-10-27 14:05:00,34.8,34.9,34.64,34.77,95000.0,21.9516,22.0147,21.8507,21.9327,95000.0
2008-10-27 14:10:00,34.75,34.77,34.28,34.33,90300.0,21.9201,21.9327,21.6236,21.6552,90300.0
2008-10-27 14:15:00,34.34,34.36,34.0,34.02,113000.0,21.6615,21.6741,21.447,21.4596,113000.0
2008-10-27 14:20:00,34.02,34.16,33.85,33.88,125900.0,21.4596,21.5479,21.3524,21.3713,125900.0
2008-10-27 14:25:00,33.88,33.93,33.4,33.42,114400.0,21.3713,21.4028,21.0685,21.0811,114400.0
2008-10-27 14:30:00,33.39,33.6,33.25,33.29,116300.0,21.0622,21.1947,20.9739,20.9991,116300.0
2008-10-27 14:35:00,33.3,33.57,33.23,33.23,117700.0,21.0054,21.1758,20.9613,20.9613,117700.0
2008-10-27 14:40:00,33.25,33.61,33.13,33.49,127500.0,20.9739,21.201,20.8982,21.1253,127500.0
2008-10-27 14:45:00,33.5,33.64,33.26,33.26,90500.0,21.1316,21.2199,20.9802,20.9802,90500.0
2008-10-27 14:50:00,33.26,33.33,32.91,33.15,148700.0,20.9802,21.0244,20.7594,20.9108,148700.0
2008-10-27 14:55:00,33.13,33.27,32.81,32.84,93300.0,20.8982,20.9865,20.6964,20.7153,93300.0
2008-10-27 15:00:00,32.81,33.14,32.8,32.96,87500.0,20.6964,20.9045,20.6901,20.791,87500.0
2008-10-27 15:05:00,32.93,33.36,32.92,33.19,96200.0,20.7721,21.0433,20.7657,20.9361,96200.0
2008-10-27 15:10:00,33.19,33.63,33.14,33.53,85800.0,20.9361,21.2136,20.9045,21.1505,85800.0
2008-10-27 15:15:00,33.52,33.76,33.17,33.21,84500.0,21.1442,21.2956,20.9234,20.9487,84500.0
2008-10-27 15:20:00,33.21,33.44,32.95,32.99,126000.0,20.9487,21.0938,20.7847,20.8099,126000.0
2008-10-27 15:25:00,32.99,33.04,32.81,32.86,208200.0,20.8099,20.8414,20.6964,20.7279,208200.0
2008-10-27 15:30:00,32.87,33.17,32.86,32.87,241500.0,20.7342,20.9234,20.7279,20.7342,241500.0
2008-10-27 15:35:00,32.87,32.97,32.39,32.61,276200.0,20.7342,20.7973,20.4314,20.5702,276200.0
2008-10-27 15:40:00,32.62,32.62,32.29,32.35,187600.0,20.5765,20.5765,20.3683,20.4062,187600.0
2008-10-27 15:45:00,32.38,32.46,32.18,32.46,162900.0,20.4251,20.4756,20.299,20.4756,162900.0
2008-10-27 15:50:00,32.48,32.54,32.0,32.02,208600.0,20.4882,20.526,20.1854,20.198,208600.0
2008-10-27 15:55:00,32.02,32.05,31.58,31.61,432000.0,20.198,20.217,19.9205,19.9394,432000.0
2008-10-28 09:30:00,33.6,33.83,33.23,33.23,199100.0,21.1947,21.3398,20.9613,20.9613,199100.0
2008-10-28 09:35:00,33.21,33.3,32.69,32.93,167300.0,20.9487,21.0054,20.6207,20.7721,167300.0
2008-10-28 09:40:00,32.94,33.7,32.78,33.46,127500.0,20.7784,21.2578,20.6774,21.1064,127500.0
2008-10-28 09:45:00,33.46,33.93,33.32,33.64,148300.0,21.1064,21.4028,21.0181,21.2199,148300.0
2008-10-28 09:50:00,33.66,33.73,33.06,33.27,132100.0,21.2325,21.2767,20.8541,20.9865,132100.0
2008-10-28 09:55:00,33.27,33.68,33.12,33.27,131900.0,20.9865,21.2451,20.8919,20.9865,131900.0
2008-10-28 10:00:00,33.25,33.3,32.47,32.7,129900.0,20.9739,21.0054,20.4819,20.627,129900.0
2008-10-28 10:05:00,32.72,33.17,32.55,32.85,134000.0,20.6396,20.9234,20.5324,20.7216,134000.0
2008-10-28 10:10:00,32.85,33.23,32.79,33.05,88400.0,20.7216,20.9613,20.6837,20.8477,88400.0
2008-10-28 10:15:00,33.0,33.01,32.14,32.45,82100.0,20.8162,20.8225,20.2737,20.4693,82100.0
2008-10-28 10:20:00,32.47,32.69,32.2,32.3,77100.0,20.4819,20.6207,20.3116,20.3747,77100.0
2008-10-28 10:25:00,32.33,32.7,32.25,32.25,78800.0,20.3936,20.627,20.3431,20.3431,78800.0
2008-10-28 10:30:00,32.25,32.34,31.87,31.87,94200.0,20.3431,20.3999,20.1034,20.1034,94200.0
2008-10-28 10:35:00,31.89,32.13,31.45,31.45,157900.0,20.116,20.2674,19.8385,19.8385,157900.0
2008-10-28 10:40:00,31.45,31.51,31.0,31.43,214900.0,19.8385,19.8763,19.5546,19.8259,214900.0
2008-10-28 10:45:00,31.4,31.53,31.16,31.26,178800.0,19.8069,19.8889,19.6555,19.7186,178800.0
2008-10-28 10:50:00,31.26,31.44,31.03,31.03,143300.0,19.7186,19.8322,19.5735,19.5735,143300.0
2008-10-28 10:55:00,31.03,31.06,30.63,30.86,214600.0,19.5735,19.5925,19.3212,19.4663,214600.0
2008-10-28 11:00:00,30.84,31.49,30.78,31.43,136400.0,19.4537,19.8637,19.4158,19.8259,136400.0
2008-10-28 11:05:00,31.43,31.99,31.43,31.73,151700.0,19.8259,20.1791,19.8259,20.0151,151700.0
2008-10-28 11:10:00,31.74,32.39,31.73,32.34,133100.0,20.0214,20.4314,20.0151,20.3999,133100.0
2008-10-28 11:15:00,32.37,32.39,31.91,32.01,131000.0,20.4188,20.4314,20.1286,20.1917,131000.0
2008-10-28 11:20:00,32.0,32.15,31.56,31.61,117500.0,20.1854,20.28,19.9079,19.9394,117500.0
2008-10-28 11:25:00,31.58,31.8,31.49,31.76,159500.0,19.9205,20.0593,19.8637,20.034,159500.0
2008-10-28 11:30:00,31.75,32.41,31.69,32.25,218000.0,20.0277,20.444,19.9899,20.3431,218000.0
2008-10-28 11:35:00,32.24,32.59,32.21,32.46,148700.0,20.3368,20.5576,20.3179,20.4756,148700.0
2008-10-28 11:40:00,32.42,32.75,32.3,32.5,152900.0,20.4503,20.6585,20.3747,20.5008,152900.0
2008-10-28 11:45:00,32.5,32.6,32.11,32.15,106100.0,20.5008,20.5639,20.2548,20.28,106100.0
2008-10-28 11:50:00,32.12,32.25,31.8,31.9,82400.0,20.2611,20.3431,20.0593,20.1223,82400.0
2008-10-28 11:55:00,31.92,32.03,31.69,31.78,88700.0,20.135,20.2043,19.9899,20.0466,88700.0
2008-10-28 12:00:00,31.76,31.82,31.51,31.66,71400.0,20.034,20.0719,19.8763,19.9709,71400.0
2008-10-28 12:05:00,31.68,32.26,31.64,32.26,67000.0,19.9836,20.3494,19.9583,20.3494,67000.0
2008-10-28 12:10:00,32.27,32.39,32.12,32.39,46300.0,20.3557,20.4314,20.2611,20.4314,46300.0
2008-10-28 12:15:00,32.37,32.43,32.09,32.09,71600.0,20.4188,20.4567,20.2422,20.2422,71600.0
2008-10-28 12:20:00,32.1,32.15,31.86,32.0,66300.0,20.2485,20.28,20.0971,20.1854,66300.0
2008-10-28 12:25:00,32.02,32.14,31.96,32.11,62800.0,20.198,20.2737,20.1602,20.2548,62800.0
2008-10-28 12:30:00,32.09,32.48,32.09,32.27,77300.0,20.2422,20.4882,20.2422,20.3557,77300.0
2008-10-28 12:35:00,32.28,32.49,32.2,32.32,78200.0,20.362,20.4945,20.3116,20.3873,78200.0
2008-10-28 12:40:00,32.32,32.59,32.2,32.48,47100.0,20.3873,20.5576,20.3116,20.4882,47100.0
2008-10-28 12:45:00,32.51,32.67,32.44,32.64,64700.0,20.5071,20.608,20.463,20.5891,64700.0
2008-10-28 12:50:00,32.65,32.92,32.65,32.87,132500.0,20.5954,20.7657,20.5954,20.7342,132500.0
2008-10-28 12:55:00,32.85,33.06,32.78,33.0,94000.0,20.7216,20.8541,20.6774,20.8162,94000.0
2008-10-28 13:00:00,33.0,33.01,32.76,32.85,57500.0,20.8162,20.8225,20.6648,20.7216,57500.0
2008-10-28 13:05:00,32.83,33.3,32.83,33.15,85200.0,20.709,21.0054,20.709,20.9108,85200.0
2008-10-28 13:10:00,33.2,33.5,33.16,33.33,62600.0,20.9424,21.1316,20.9171,21.0244,62600.0
2008-10-28 13:15:00,33.33,33.33,32.93,32.95,94700.0,21.0244,21.0244,20.7721,20.7847,94700.0
2008-10-28 13:20:00,32.94,33.09,32.86,33.03,78800.0,20.7784,20.873,20.7279,20.8351,78800.0
2008-10-28 13:25:00,32.98,32.99,32.76,32.85,124000.0,20.8036,20.8099,20.6648,20.7216,124000.0
2008-10-28 13:30:00,32.89,32.91,32.68,32.88,65800.0,20.7468,20.7594,20.6144,20.7405,65800.0
2008-10-28 13:35:00,32.87,32.88,32.42,32.54,98800.0,20.7342,20.7405,20.4503,20.526,98800.0
2008-10-28 13:40:00,32.56,32.67,32.5,32.63,74200.0,20.5387,20.608,20.5008,20.5828,74200.0
2008-10-28 13:45:00,32.63,32.83,32.6,32.6,71800.0,20.5828,20.709,20.5639,20.5639,71800.0
2008-10-28 13:50:00,32.59,32.62,32.3,32.4,139600.0,20.5576,20.5765,20.3747,20.4377,139600.0
2008-10-28 13:55:00,32.37,32.39,31.97,32.11,148000.0,20.4188,20.4314,20.1665,20.2548,148000.0
2008-10-28 14:00:00,32.1,32.31,32.07,32.17,64700.0,20.2485,20.381,20.2296,20.2927,64700.0
2008-10-28 14:05:00,32.18,32.55,32.18,32.35,105600.0,20.299,20.5324,20.299,20.4062,105600.0
2008-10-28 14:10:00,32.36,32.74,32.3,32.57,133400.0,20.4125,20.6522,20.3747,20.545,133400.0
2008-10-28 14:15:00,32.57,32.57,32.24,32.3,219100.0,20.545,20.545,20.3368,20.3747,219100.0
2008-10-28 14:20:00,32.28,32.64,32.24,32.61,139700.0,20.362,20.5891,20.3368,20.5702,139700.0
2008-10-28 14:25:00,32.6,33.0,32.48,32.92,90700.0,20.5639,20.8162,20.4882,20.7657,90700.0
2008-10-28 14:30:00,32.9,33.44,32.9,33.28,125900.0,20.7531,21.0938,20.7531,20.9928,125900.0
2008-10-28 14:35:00,33.26,33.26,32.94,33.05,98600.0,20.9802,20.9802,20.7784,20.8477,98600.0
2008-10-28 14:40:00,33.06,33.5,32.93,33.48,149100.0,20.8541,21.1316,20.7721,21.119,149100.0
2008-10-28 14:45:00,33.48,33.55,33.33,33.47,172600.0,21.119,21.1631,21.0244,21.1127,172600.0
2008-10-28 14:50:00,33.46,34.17,33.35,34.11,275800.0,21.1064,21.5542,21.037,21.5164,275800.0
2008-10-28 14:55:00,34.09,34.27,33.95,34.03,128100.0,21.5038,21.6173,21.4155,21.4659,128100.0
2008-10-28 15:00:00,34.04,34.18,33.68,33.9,139800.0,21.4722,21.5605,21.2451,21.3839,139800.0
2008-10-28 15:05:00,33.91,33.92,33.5,33.51,151600.0,21.3902,21.3965,21.1316,21.1379,151600.0
2008-10-28 15:10:00,33.6,34.0,33.6,33.95,143000.0,21.1947,21.447,21.1947,21.4155,143000.0
2008-10-28 15:15:00,33.95,34.45,33.71,34.35,305400.0,21.4155,21.7309,21.2641,21.6678,305400.0
2008-10-28 15:20:00,34.35,34.64,34.09,34.4,265800.0,21.6678,21.8507,21.5038,21.6993,265800.0
2008-10-28 15:25:00,34.4,34.57,34.14,34.41,195000.0,21.6993,21.8066,21.5353,21.7056,195000.0
2008-10-28 15:30:00,34.39,34.47,33.8,34.35,262700.0,21.693,21.7435,21.3208,21.6678,262700.0
2008-10-28 15:35:00,34.32,34.89,34.13,34.62,310700.0,21.6489,22.0084,21.529,21.8381,310700.0
2008-10-28 15:40:00,34.64,34.83,34.52,34.72,342400.0,21.8507,21.9706,21.775,21.9012,342400.0
2008-10-28 15:45:00,34.73,34.73,34.32,34.62,297500.0,21.9075,21.9075,21.6489,21.8381,297500.0
2008-10-28 15:50:00,34.63,34.84,34.51,34.77,282800.0,21.8444,21.9769,21.7687,21.9327,282800.0
2008-10-28 15:55:00,34.84,36.15,34.78,35.96,650000.0,21.9769,22.8032,21.939,22.6834,650000.0
2008-10-29 09:30:00,35.23,36.0,34.65,35.98,138800.0,22.2229,22.7086,21.857,22.696,138800.0
2008-10-29 09:35:00,35.94,35.95,34.9,35.5,174000.0,22.6707,22.6771,22.0147,22.3932,174000.0
2008-10-29 09:40:00,35.48,36.06,35.39,35.58,225400.0,22.3806,22.7464,22.3238,22.4437,225400.0
2008-10-29 09:45:00,35.58,35.78,35.12,35.74,164400.0,22.4437,22.5698,22.1535,22.5446,164400.0
2008-10-29 09:50:00,35.7,35.74,35.1,35.27,203400.0,22.5194,22.5446,22.1409,22.2481,203400.0
2008-10-29 09:55:00,35.28,35.97,35.21,35.47,182900.0,22.2544,22.6897,22.2103,22.3743,182900.0
2008-10-29 10:00:00,35.45,35.65,35.1,35.55,150400.0,22.3617,22.4878,22.1409,22.4247,150400.0
2008-10-29 10:05:00,35.59,36.23,35.52,36.13,169000.0,22.45,22.8537,22.4058,22.7906,169000.0
2008-10-29 10:10:00,36.17,36.2,35.75,36.08,155000.0,22.8158,22.8348,22.5509,22.7591,155000.0
2008-10-29 10:15:00,36.08,36.77,36.06,36.33,238800.0,22.7591,23.1943,22.7464,22.9168,238800.0
2008-10-29 10:20:00,36.33,36.82,36.15,36.2,143200.0,22.9168,23.2258,22.8032,22.8348,143200.0
2008-10-29 10:25:00,36.24,36.6,35.99,36.03,158600.0,22.86,23.0871,22.7023,22.7275,158600.0
2008-10-29 10:30:00,36.03,36.15,35.49,35.51,180300.0,22.7275,22.8032,22.3869,22.3995,180300.0
2008-10-29 10:35:00,35.51,35.8,35.16,35.55,233600.0,22.3995,22.5824,22.1787,22.4247,233600.0
2008-10-29 10:40:00,35.55,35.78,35.24,35.76,163100.0,22.4247,22.5698,22.2292,22.5572,163100.0
2008-10-29 10:45:00,35.73,36.22,35.72,36.1,143200.0,22.5383,22.8474,22.532,22.7717,143200.0
2008-10-29 10:50:00,36.06,36.23,35.68,35.69,107600.0,22.7464,22.8537,22.5067,22.513,107600.0
2008-10-29 10:55:00,35.67,36.07,35.55,35.84,89900.0,22.5004,22.7527,22.4247,22.6077,89900.0
2008-10-29 11:00:00,35.86,36.18,35.68,36.1,130300.0,22.6203,22.8221,22.5067,22.7717,130300.0
2008-10-29 11:05:00,36.14,36.54,36.04,36.31,151600.0,22.7969,23.0492,22.7338,22.9041,151600.0
2008-10-29 11:10:00,36.29,36.39,36.0,36.22,84400.0,22.8915,22.9546,22.7086,22.8474,84400.0
2008-10-29 11:15:00,36.21,36.42,35.91,36.41,103100.0,22.8411,22.9735,22.6518,22.9672,103100.0
2008-10-29 11:20:00,36.41,36.75,36.31,36.71,81000.0,22.9672,23.1817,22.9041,23.1565,81000.0
2008-10-29 11:25:00,36.7,36.89,36.6,36.81,113500.0,23.1501,23.27,23.0871,23.2195,113500.0
2008-10-29 11:30:00,36.85,37.0,36.81,36.88,154300.0,23.2448,23.3394,23.2195,23.2637,154300.0
2008-10-29 11:35:00,36.88,37.0,36.7,36.93,115300.0,23.2637,23.3394,23.1501,23.2952,115300.0
2008-10-29 11:40:00,36.92,36.98,36.76,36.86,72900.0,23.2889,23.3268,23.188,23.2511,72900.0
2008-10-29 11:45:00,36.87,37.0,36.79,36.92,102000.0,23.2574,23.3394,23.2069,23.2889,102000.0
2008-10-29 11:50:00,36.93,37.2,36.88,37.19,167200.0,23.2952,23.4655,23.2637,23.4592,167200.0
2008-10-29 11:55:00,37.2,37.25,36.97,37.1,98800.0,23.4655,23.4971,23.3205,23.4025,98800.0
2008-10-29 12:00:00,37.12,37.17,36.8,36.89,116600.0,23.4151,23.4466,23.2132,23.27,116600.0
2008-10-29 12:05:00,36.88,36.96,36.56,36.78,134000.0,23.2637,23.3142,23.0618,23.2006,134000.0
2008-10-29 12:10:00,36.78,37.0,36.63,36.9,60200.0,23.2006,23.3394,23.106,23.2763,60200.0
2008-10-29 12:15:00,36.9,37.01,36.65,36.98,72400.0,23.2763,23.3457,23.1186,23.3268,72400.0
2008-10-29 12:20:00,36.99,37.24,36.93,37.16,73900.0,23.3331,23.4908,23.2952,23.4403,73900.0
2008-10-29 12:25:00,37.19,37.44,37.17,37.44,87700.0,23.4592,23.6169,23.4466,23.6169,87700.0
2008-10-29 12:30:00,37.43,37.85,37.41,37.73,173000.0,23.6106,23.8756,23.598,23.7999,173000.0
2008-10-29 12:35:00,37.72,37.99,37.7,37.89,145300.0,23.7936,23.9639,23.7809,23.9008,145300.0
2008-10-29 12:40:00,37.91,37.91,37.3,37.32,86800.0,23.9134,23.9134,23.5286,23.5412,86800.0
2008-10-29 12:45:00,37.34,37.71,37.3,37.7,49500.0,23.5539,23.7873,23.5286,23.7809,49500.0
2008-10-29 12:50:00,37.69,37.72,37.41,37.44,86900.0,23.7746,23.7936,23.598,23.6169,86900.0
2008-10-29 12:55:00,37.45,37.57,37.0,37.1,44900.0,23.6232,23.6989,23.3394,23.4025,44900.0
2008-10-29 13:00:00,37.12,37.29,36.99,37.14,46200.0,23.4151,23.5223,23.3331,23.4277,46200.0
2008-10-29 13:05:00,37.15,37.32,36.95,37.08,188400.0,23.434,23.5412,23.3078,23.3899,188400.0
2008-10-29 13:10:00,37.09,37.21,37.0,37.08,48600.0,23.3962,23.4719,23.3394,23.3899,48600.0
2008-10-29 13:15:00,37.09,37.18,36.95,37.04,50000.0,23.3962,23.4529,23.3078,23.3646,50000.0
2008-10-29 13:20:00,37.05,37.5,37.0,37.48,78200.0,23.3709,23.6548,23.3394,23.6422,78200.0
2008-10-29 13:25:00,37.47,37.62,37.35,37.41,88700.0,23.6359,23.7305,23.5602,23.598,88700.0
2008-10-29 13:30:00,37.4,37.8,37.4,37.7,88200.0,23.5917,23.844,23.5917,23.7809,88200.0
2008-10-29 13:35:00,37.74,37.94,37.62,37.67,102000.0,23.8062,23.9323,23.7305,23.762,102000.0
2008-10-29 13:40:00,37.68,37.79,37.48,37.65,74500.0,23.7683,23.8377,23.6422,23.7494,74500.0
2008-10-29 13:45:00,37.68,37.9,37.63,37.63,108900.0,23.7683,23.9071,23.7368,23.7368,108900.0
2008-10-29 13:50:00,37.63,37.7,37.4,37.44,200300.0,23.7368,23.7809,23.5917,23.6169,200300.0
2008-10-29 13:55:00,37.47,37.49,37.06,37.1,175100.0,23.6359,23.6485,23.3772,23.4025,175100.0
2008-10-29 14:00:00,37.1,37.28,37.02,37.02,88000.0,23.4025,23.516,23.352,23.352,88000.0
2008-10-29 14:05:00,37.0,37.07,36.83,37.0,100700.0,23.3394,23.3835,23.2322,23.3394,100700.0
2008-10-29 14:10:00,37.0,37.51,36.91,37.4,73700.0,23.3394,23.6611,23.2826,23.5917,73700.0
2008-10-29 14:15:00,37.4,37.87,36.76,37.58,298600.0,23.5917,23.8882,23.188,23.7052,298600.0
2008-10-29 14:20:00,37.54,37.97,36.67,36.77,449900.0,23.68,23.9513,23.1312,23.1943,449900.0
2008-10-29 14:25:00,36.77,37.21,36.36,37.14,357700.0,23.1943,23.4719,22.9357,23.4277,357700.0
2008-10-29 14:30:00,37.14,37.31,36.32,36.61,263900.0,23.4277,23.5349,22.9104,23.0934,263900.0
2008-10-29 14:35:00,36.61,37.13,36.51,37.12,270700.0,23.0934,23.4214,23.0303,23.4151,270700.0
2008-10-29 14:40:00,37.13,37.28,36.87,36.94,378800.0,23.4214,23.516,23.2574,23.3015,378800.0
2008-10-29 14:45:00,36.9,37.48,36.68,37.37,186900.0,23.2763,23.6422,23.1375,23.5728,186900.0
2008-10-29 14:50:00,37.29,37.33,36.89,36.91,195700.0,23.5223,23.5475,23.27,23.2826,195700.0
2008-10-29 14:55:00,36.91,37.39,36.66,37.3,196200.0,23.2826,23.5854,23.1249,23.5286,196200.0
2008-10-29 15:00:00,37.29,37.49,36.82,37.01,215700.0,23.5223,23.6485,23.2258,23.3457,215700.0
2008-10-29 15:05:00,37.01,37.43,36.84,37.05,168000.0,23.3457,23.6106,23.2385,23.3709,168000.0
2008-10-29 15:10:00,37.01,37.48,36.87,37.36,158500.0,23.3457,23.6422,23.2574,23.5665,158500.0
2008-10-29 15:15:00,37.37,38.0,37.31,37.96,374100.0,23.5728,23.9702,23.5349,23.9449,374100.0
2008-10-29 15:20:00,38.0,38.06,37.64,37.79,405000.0,23.9702,24.008,23.7431,23.8377,405000.0
2008-10-29 15:25:00,37.77,38.0,37.53,37.55,221900.0,23.8251,23.9702,23.6737,23.6863,221900.0
2008-10-29 15:30:00,37.55,37.79,36.9,36.94,263700.0,23.6863,23.8377,23.2763,23.3015,263700.0
2008-10-29 15:35:00,36.94,37.58,36.89,37.41,283000.0,23.3015,23.7052,23.27,23.598,283000.0
2008-10-29 15:40:00,37.43,37.88,37.42,37.78,271200.0,23.6106,23.8945,23.6043,23.8314,271200.0
2008-10-29 15:45:00,37.78,38.02,37.67,37.87,435900.0,23.8314,23.9828,23.762,23.8882,435900.0
2008-10-29 15:50:00,37.88,37.94,37.05,37.34,348500.0,23.8945,23.9323,23.3709,23.5539,348500.0
2008-10-29 15:55:00,37.34,37.4,36.43,36.45,413000.0,23.5539,23.5917,22.9798,22.9924,413000.0
2008-10-30 09:30:00,38.36,38.4,37.35,38.4,183100.0,24.1973,24.2225,23.5602,24.2225,183100.0
2008-10-30 09:35:00,38.4,38.42,37.71,37.97,184900.0,24.2225,24.2351,23.7873,23.9513,184900.0
2008-10-30 09:40:00,37.91,38.2,37.47,38.01,165300.0,23.9134,24.0963,23.6359,23.9765,165300.0
2008-10-30 09:45:00,38.03,38.5,38.03,38.21,167700.0,23.9891,24.2856,23.9891,24.1026,167700.0
2008-10-30 09:50:00,38.25,38.34,38.0,38.1,211300.0,24.1279,24.1847,23.9702,24.0333,211300.0
2008-10-30 09:55:00,38.1,38.48,37.93,38.48,289300.0,24.0333,24.273,23.926,24.273,289300.0
2008-10-30 10:00:00,38.45,38.54,38.11,38.38,187600.0,24.254,24.3108,24.0396,24.2099,187600.0
2008-10-30 10:05:00,38.38,38.55,38.21,38.28,126200.0,24.2099,24.3171,24.1026,24.1468,126200.0
2008-10-30 10:10:00,38.29,38.54,38.21,38.25,131200.0,24.1531,24.3108,24.1026,24.1279,131200.0
2008-10-30 10:15:00,38.25,38.33,37.92,37.98,186600.0,24.1279,24.1783,23.9197,23.9576,186600.0
2008-10-30 10:20:00,37.97,38.1,37.69,37.83,184300.0,23.9513,24.0333,23.7746,23.8629,184300.0
2008-10-30 10:25:00,37.83,37.95,37.4,37.43,148900.0,23.8629,23.9386,23.5917,23.6106,148900.0
2008-10-30 10:30:00,37.43,37.63,37.26,37.46,144400.0,23.6106,23.7368,23.5034,23.6296,144400.0
2008-10-30 10:35:00,37.46,37.5,36.86,37.0,111600.0,23.6296,23.6548,23.2511,23.3394,111600.0
2008-10-30 10:40:00,36.97,37.04,36.52,36.66,115900.0,23.3205,23.3646,23.0366,23.1249,115900.0
2008-10-30 10:45:00,36.68,37.26,36.68,37.17,114700.0,23.1375,23.5034,23.1375,23.4466,114700.0
2008-10-30 10:50:00,37.21,37.47,37.02,37.44,94600.0,23.4719,23.6359,23.352,23.6169,94600.0
2008-10-30 10:55:00,37.47,37.57,37.22,37.38,127000.0,23.6359,23.6989,23.4782,23.5791,127000.0
2008-10-30 11:00:00,37.37,37.8,37.35,37.53,137200.0,23.5728,23.844,23.5602,23.6737,137200.0
2008-10-30 11:05:00,37.53,37.68,37.32,37.44,251300.0,23.6737,23.7683,23.5412,23.6169,251300.0
2008-10-30 11:10:00,37.45,37.74,37.37,37.73,171700.0,23.6232,23.8062,23.5728,23.7999,171700.0
2008-10-30 11:15:00,37.72,37.78,37.2,37.33,161300.0,23.7936,23.8314,23.4655,23.5475,161300.0
2008-10-30 11:20:00,37.36,37.5,37.24,37.28,123600.0,23.5665,23.6548,23.4908,23.516,123600.0
2008-10-30 11:25:00,37.27,37.39,37.1,37.24,121900.0,23.5097,23.5854,23.4025,23.4908,121900.0
2008-10-30 11:30:00,37.26,37.36,36.8,36.8,159300.0,23.5034,23.5665,23.2132,23.2132,159300.0
2008-10-30 11:35:00,36.82,36.95,36.51,36.76,135300.0,23.2258,23.3078,23.0303,23.188,135300.0
2008-10-30 11:40:00,36.77,36.8,36.42,36.8,167900.0,23.1943,23.2132,22.9735,23.2132,167900.0
2008-10-30 11:45:00,36.81,36.84,36.26,36.42,128500.0,23.2195,23.2385,22.8726,22.9735,128500.0
2008-10-30 11:50:00,36.44,36.59,36.19,36.23,108700.0,22.9861,23.0808,22.8284,22.8537,108700.0
2008-10-30 11:55:00,36.27,36.89,36.15,36.74,133400.0,22.8789,23.27,22.8032,23.1754,133400.0
2008-10-30 12:00:00,36.74,37.26,36.56,37.25,113200.0,23.1754,23.5034,23.0618,23.4971,113200.0
2008-10-30 12:05:00,37.28,37.46,37.2,37.3,170300.0,23.516,23.6296,23.4655,23.5286,170300.0
2008-10-30 12:10:00,37.26,37.39,36.97,37.39,99600.0,23.5034,23.5854,23.3205,23.5854,99600.0
2008-10-30 12:15:00,37.39,37.55,37.17,37.42,114000.0,23.5854,23.6863,23.4466,23.6043,114000.0
2008-10-30 12:20:00,37.42,37.74,37.42,37.49,68700.0,23.6043,23.8062,23.6043,23.6485,68700.0
2008-10-30 12:25:00,37.47,37.55,37.14,37.39,92300.0,23.6359,23.6863,23.4277,23.5854,92300.0
2008-10-30 12:30:00,37.34,37.8,37.26,37.7,82600.0,23.5539,23.844,23.5034,23.7809,82600.0
2008-10-30 12:35:00,37.72,37.78,37.62,37.74,108600.0,23.7936,23.8314,23.7305,23.8062,108600.0
2008-10-30 12:40:00,37.71,37.86,37.65,37.74,103200.0,23.7873,23.8819,23.7494,23.8062,103200.0
2008-10-30 12:45:00,37.73,38.11,37.69,38.1,133100.0,23.7999,24.0396,23.7746,24.0333,133100.0
2008-10-30 12:50:00,38.07,38.07,37.87,37.95,150100.0,24.0143,24.0143,23.8882,23.9386,150100.0
2008-10-30 12:55:00,37.97,38.0,37.85,37.91,152700.0,23.9513,23.9702,23.8756,23.9134,152700.0
2008-10-30 13:00:00,37.91,38.15,37.77,38.11,184400.0,23.9134,24.0648,23.8251,24.0396,184400.0
2008-10-30 13:05:00,38.12,38.44,38.11,38.43,155100.0,24.0459,24.2477,24.0396,24.2414,155100.0
2008-10-30 13:10:00,38.43,38.56,38.37,38.51,218900.0,24.2414,24.3234,24.2036,24.2919,218900.0
2008-10-30 13:15:00,38.49,38.56,38.3,38.37,113800.0,24.2793,24.3234,24.1594,24.2036,113800.0
2008-10-30 13:20:00,38.36,38.39,37.93,38.0,99400.0,24.1973,24.2162,23.926,23.9702,99400.0
2008-10-30 13:25:00,37.99,38.11,37.84,37.87,87200.0,23.9639,24.0396,23.8693,23.8882,87200.0
2008-10-30 13:30:00,37.87,38.16,37.87,38.01,69300.0,23.8882,24.0711,23.8882,23.9765,69300.0
2008-10-30 13:35:00,38.01,38.27,37.95,38.17,94000.0,23.9765,24.1405,23.9386,24.0774,94000.0
2008-10-30 13:40:00,38.17,38.17,37.45,37.71,150100.0,24.0774,24.0774,23.6232,23.7873,150100.0
2008-10-30 13:45:00,37.72,37.89,37.7,37.86,47300.0,23.7936,23.9008,23.7809,23.8819,47300.0
2008-10-30 13:50:00,37.84,38.42,37.84,38.36,92100.0,23.8693,24.2351,23.8693,24.1973,92100.0
2008-10-30 13:55:00,38.34,38.45,38.15,38.25,79400.0,24.1847,24.254,24.0648,24.1279,79400.0
2008-10-30 14:00:00,38.24,38.46,38.17,38.41,76500.0,24.1216,24.2603,24.0774,24.2288,76500.0
2008-10-30 14:05:00,38.38,38.54,38.35,38.43,138700.0,24.2099,24.3108,24.191,24.2414,138700.0
2008-10-30 14:10:00,38.42,38.5,38.26,38.33,69500.0,24.2351,24.2856,24.1342,24.1783,69500.0
2008-10-30 14:15:00,38.32,38.36,38.0,38.1,81300.0,24.172,24.1973,23.9702,24.0333,81300.0
2008-10-30 14:20:00,38.09,38.5,38.04,38.49,121000.0,24.027,24.2856,23.9954,24.2793,121000.0
2008-10-30 14:25:00,38.5,38.7,38.36,38.38,182200.0,24.2856,24.4117,24.1973,24.2099,182200.0
2008-10-30 14:30:00,38.36,38.43,38.12,38.38,121300.0,24.1973,24.2414,24.0459,24.2099,121300.0
2008-10-30 14:35:00,38.39,38.5,38.21,38.32,126000.0,24.2162,24.2856,24.1026,24.172,126000.0
2008-10-30 14:40:00,38.34,38.47,38.16,38.25,101300.0,24.1847,24.2667,24.0711,24.1279,101300.0
2008-10-30 14:45:00,38.26,38.41,38.12,38.4,125000.0,24.1342,24.2288,24.0459,24.2225,125000.0
2008-10-30 14:50:00,38.4,38.44,38.18,38.19,83900.0,24.2225,24.2477,24.0837,24.09,83900.0
2008-10-30 14:55:00,38.2,38.39,38.04,38.38,77100.0,24.0963,24.2162,23.9954,24.2099,77100.0
2008-10-30 15:00:00,38.4,38.6,38.27,38.59,138700.0,24.2225,24.3487,24.1405,24.3423,138700.0
2008-10-30 15:05:00,38.55,38.89,38.5,38.74,181900.0,24.3171,24.5316,24.2856,24.437,181900.0
2008-10-30 15:10:00,38.74,38.79,38.29,38.29,153700.0,24.437,24.4685,24.1531,24.1531,153700.0
2008-10-30 15:15:00,38.32,38.35,37.84,38.09,194000.0,24.172,24.191,23.8693,24.027,194000.0
2008-10-30 15:20:00,38.09,38.56,37.75,38.51,135000.0,24.027,24.3234,23.8125,24.2919,135000.0
2008-10-30 15:25:00,38.5,38.57,38.12,38.44,152000.0,24.2856,24.3297,24.0459,24.2477,152000.0
2008-10-30 15:30:00,38.46,38.51,37.87,38.12,162400.0,24.2603,24.2919,23.8882,24.0459,162400.0
2008-10-30 15:35:00,38.12,38.4,37.75,38.25,163700.0,24.0459,24.2225,23.8125,24.1279,163700.0
2008-10-30 15:40:00,38.24,38.7,37.97,38.29,241100.0,24.1216,24.4117,23.9513,24.1531,241100.0
2008-10-30 15:45:00,38.33,38.59,38.0,38.44,189900.0,24.1783,24.3423,23.9702,24.2477,189900.0
2008-10-30 15:50:00,38.49,38.66,38.26,38.6,154700.0,24.2793,24.3865,24.1342,24.3487,154700.0
2008-10-30 15:55:00,38.6,38.91,38.57,38.88,239500.0,24.3487,24.5442,24.3297,24.5253,239500.0
2008-10-31 09:30:00,38.21,38.45,37.81,37.94,131000.0,24.1026,24.254,23.8503,23.9323,131000.0
2008-10-31 09:35:00,37.94,38.02,37.44,37.55,103100.0,23.9323,23.9828,23.6169,23.6863,103100.0
2008-10-31 09:40:00,37.55,37.77,37.27,37.33,122300.0,23.6863,23.8251,23.5097,23.5475,122300.0
2008-10-31 09:45:00,37.29,37.59,37.2,37.59,101200.0,23.5223,23.7116,23.4655,23.7116,101200.0
2008-10-31 09:50:00,37.55,37.75,37.25,37.27,111200.0,23.6863,23.8125,23.4971,23.5097,111200.0
2008-10-31 09:55:00,37.31,37.43,37.12,37.28,116300.0,23.5349,23.6106,23.4151,23.516,116300.0
2008-10-31 10:00:00,37.27,37.96,37.22,37.96,129500.0,23.5097,23.9449,23.4782,23.9449,129500.0
2008-10-31 10:05:00,37.96,38.22,37.69,38.08,98600.0,23.9449,24.109,23.7746,24.0206,98600.0
2008-10-31 10:10:00,38.13,38.49,37.95,38.46,116900.0,24.0522,24.2793,23.9386,24.2603,116900.0
2008-10-31 10:15:00,38.49,38.5,37.9,38.26,104300.0,24.2793,24.2856,23.9071,24.1342,104300.0
2008-10-31 10:20:00,38.3,38.45,38.24,38.35,72100.0,24.1594,24.254,24.1216,24.191,72100.0
2008-10-31 10:25:00,38.35,38.46,38.26,38.33,99200.0,24.191,24.2603,24.1342,24.1783,99200.0
2008-10-31 10:30:00,38.3,38.54,38.22,38.35,152800.0,24.1594,24.3108,24.109,24.191,152800.0
2008-10-31 10:35:00,38.37,38.49,38.11,38.2,78300.0,24.2036,24.2793,24.0396,24.0963,78300.0
2008-10-31 10:40:00,38.19,38.24,37.86,37.94,66200.0,24.09,24.1216,23.8819,23.9323,66200.0
2008-10-31 10:45:00,37.92,37.98,37.76,37.83,61500.0,23.9197,23.9576,23.8188,23.8629,61500.0
2008-10-31 10:50:00,37.8,38.03,37.68,38.0,32100.0,23.844,23.9891,23.7683,23.9702,32100.0
2008-10-31 10:55:00,38.02,38.19,37.72,37.94,38300.0,23.9828,24.09,23.7936,23.9323,38300.0
2008-10-31 11:00:00,37.94,38.18,37.76,38.05,45700.0,23.9323,24.0837,23.8188,24.0017,45700.0
2008-10-31 11:05:00,38.01,38.05,37.7,37.88,40600.0,23.9765,24.0017,23.7809,23.8945,40600.0
2008-10-31 11:10:00,37.88,38.02,37.82,37.86,18900.0,23.8945,23.9828,23.8566,23.8819,18900.0
2008-10-31 11:15:00,37.85,38.59,37.83,38.56,55600.0,23.8756,24.3423,23.8629,24.3234,55600.0
2008-10-31 11:20:00,38.6,38.8,38.46,38.7,80000.0,24.3487,24.4748,24.2603,24.4117,80000.0
2008-10-31 11:25:00,38.64,38.71,38.5,38.68,33000.0,24.3739,24.418,24.2856,24.3991,33000.0
2008-10-31 11:30:00,38.68,38.84,38.48,38.63,38900.0,24.3991,24.5,24.273,24.3676,38900.0
2008-10-31 11:35:00,38.63,38.98,38.51,38.97,62200.0,24.3676,24.5884,24.2919,24.5821,62200.0
2008-10-31 11:40:00,38.97,39.12,38.75,38.8,93000.0,24.5821,24.6767,24.4433,24.4748,93000.0
2008-10-31 11:45:00,38.8,38.82,38.35,38.45,88200.0,24.4748,24.4874,24.191,24.254,88200.0
2008-10-31 11:50:00,38.45,38.79,38.37,38.76,45100.0,24.254,24.4685,24.2036,24.4496,45100.0
2008-10-31 11:55:00,38.75,38.75,38.5,38.54,42600.0,24.4433,24.4433,24.2856,24.3108,42600.0
2008-10-31 12:00:00,38.6,38.62,38.19,38.34,38300.0,24.3487,24.3613,24.09,24.1847,38300.0
2008-10-31 12:05:00,38.34,38.54,38.15,38.43,46000.0,24.1847,24.3108,24.0648,24.2414,46000.0
2008-10-31 12:10:00,38.41,38.46,38.21,38.36,40500.0,24.2288,24.2603,24.1026,24.1973,40500.0
2008-10-31 12:15:00,38.35,38.35,38.05,38.2,38800.0,24.191,24.191,24.0017,24.0963,38800.0
2008-10-31 12:20:00,38.22,38.41,38.14,38.32,63000.0,24.109,24.2288,24.0585,24.172,63000.0
2008-10-31 12:25:00,38.32,38.67,38.26,38.41,46500.0,24.172,24.3928,24.1342,24.2288,46500.0
2008-10-31 12:30:00,38.43,38.52,38.1,38.3,33000.0,24.2414,24.2982,24.0333,24.1594,33000.0
2008-10-31 12:35:00,38.3,38.36,38.15,38.27,30600.0,24.1594,24.1973,24.0648,24.1405,30600.0
2008-10-31 12:40:00,38.25,38.37,38.24,38.29,15800.0,24.1279,24.2036,24.1216,24.1531,15800.0
2008-10-31 12:45:00,38.3,38.5,38.2,38.47,21400.0,24.1594,24.2856,24.0963,24.2667,21400.0
2008-10-31 12:50:00,38.45,38.59,38.4,38.53,31500.0,24.254,24.3423,24.2225,24.3045,31500.0
2008-10-31 12:55:00,38.54,38.58,38.42,38.46,20300.0,24.3108,24.336,24.2351,24.2603,20300.0
2008-10-31 13:00:00,38.43,38.64,38.38,38.64,27800.0,24.2414,24.3739,24.2099,24.3739,27800.0
2008-10-31 13:05:00,38.63,38.79,38.56,38.65,64400.0,24.3676,24.4685,24.3234,24.3802,64400.0
2008-10-31 13:10:00,38.66,38.8,38.65,38.69,33900.0,24.3865,24.4748,24.3802,24.4054,33900.0
2008-10-31 13:15:00,38.67,38.87,38.63,38.82,36100.0,24.3928,24.519,24.3676,24.4874,36100.0
2008-10-31 13:20:00,38.81,39.23,38.77,39.19,63000.0,24.4811,24.7461,24.4559,24.7208,63000.0
2008-10-31 13:25:00,39.19,39.21,38.88,38.91,63800.0,24.7208,24.7334,24.5253,24.5442,63800.0
2008-10-31 13:30:00,38.92,39.25,38.85,39.23,79700.0,24.5505,24.7587,24.5064,24.7461,79700.0
2008-10-31 13:35:00,39.23,39.47,39.18,39.38,73900.0,24.7461,24.8974,24.7145,24.8407,73900.0
2008-10-31 13:40:00,39.35,39.44,39.03,39.13,52600.0,24.8218,24.8785,24.6199,24.683,52600.0
2008-10-31 13:45:00,39.12,39.16,38.93,38.97,49800.0,24.6767,24.7019,24.5568,24.5821,49800.0
2008-10-31 13:50:00,39.0,39.31,38.9,39.18,70600.0,24.601,24.7965,24.5379,24.7145,70600.0
2008-10-31 13:55:00,39.15,39.22,38.97,39.13,55800.0,24.6956,24.7398,24.5821,24.683,55800.0
2008-10-31 14:00:00,39.13,39.26,38.98,39.14,49700.0,24.683,24.765,24.5884,24.6893,49700.0
2008-10-31 14:05:00,39.15,39.5,39.14,39.24,69900.0,24.6956,24.9164,24.6893,24.7524,69900.0
2008-10-31 14:10:00,39.25,39.5,39.23,39.42,64100.0,24.7587,24.9164,24.7461,24.8659,64100.0
2008-10-31 14:15:00,39.4,39.5,39.14,39.3,133700.0,24.8533,24.9164,24.6893,24.7902,133700.0
2008-10-31 14:20:00,39.29,39.46,39.2,39.39,77900.0,24.7839,24.8911,24.7271,24.847,77900.0
2008-10-31 14:25:00,39.36,39.9,39.31,39.84,145800.0,24.8281,25.1687,24.7965,25.1308,145800.0
2008-10-31 14:30:00,39.87,39.95,39.51,39.79,145000.0,25.1498,25.2002,24.9227,25.0993,145000.0
2008-10-31 14:35:00,39.8,39.99,39.78,39.94,104000.0,25.1056,25.2255,25.093,25.1939,104000.0
2008-10-31 14:40:00,39.97,40.0,39.76,39.9,129400.0,25.2128,25.2318,25.0804,25.1687,129400.0
2008-10-31 14:45:00,39.94,40.0,39.61,39.89,99900.0,25.1939,25.2318,24.9858,25.1624,99900.0
2008-10-31 14:50:00,39.9,40.25,39.81,40.23,81500.0,25.1687,25.3895,25.1119,25.3769,81500.0
2008-10-31 14:55:00,40.24,40.48,40.22,40.37,83000.0,25.3832,25.5346,25.3705,25.4652,83000.0
2008-10-31 15:00:00,40.37,40.58,40.31,40.49,146500.0,25.4652,25.5976,25.4273,25.5409,146500.0
2008-10-31 15:05:00,40.47,40.47,40.01,40.37,184800.0,25.5282,25.5282,25.2381,25.4652,184800.0
2008-10-31 15:10:00,40.41,40.5,40.06,40.19,144600.0,25.4904,25.5472,25.2696,25.3516,144600.0
2008-10-31 15:15:00,40.2,40.25,39.87,39.95,140200.0,25.3579,25.3895,25.1498,25.2002,140200.0
2008-10-31 15:20:00,39.92,40.29,39.75,40.21,177800.0,25.1813,25.4147,25.0741,25.3642,177800.0
2008-10-31 15:25:00,40.21,40.25,39.5,39.72,145000.0,25.3642,25.3895,24.9164,25.0551,145000.0
2008-10-31 15:30:00,39.73,40.37,39.73,40.32,171100.0,25.0615,25.4652,25.0615,25.4336,171100.0
2008-10-31 15:35:00,40.28,40.5,40.2,40.47,161300.0,25.4084,25.5472,25.3579,25.5282,161300.0
2008-10-31 15:40:00,40.46,40.48,39.53,39.9,174000.0,25.5219,25.5346,24.9353,25.1687,174000.0
2008-10-31 15:45:00,39.86,39.94,39.62,39.83,163800.0,25.1435,25.1939,24.9921,25.1245,163800.0
2008-10-31 15:50:00,39.85,40.06,39.5,39.73,181600.0,25.1372,25.2696,24.9164,25.0615,181600.0
2008-10-31 15:55:00,39.73,40.56,39.73,40.47,426100.0,25.0615,25.585,25.0615,25.5282,426100.0
2008-11-03 09:30:00,39.87,39.94,39.29,39.39,142000.0,25.1498,25.1939,24.7839,24.847,142000.0
2008-11-03 09:35:00,39.4,40.09,39.37,39.7,224400.0,24.8533,25.2885,24.8344,25.0425,224400.0
2008-11-03 09:40:00,39.69,40.05,39.64,39.77,195900.0,25.0362,25.2633,25.0047,25.0867,195900.0
2008-11-03 09:45:00,39.82,40.11,39.78,39.99,175000.0,25.1182,25.3012,25.093,25.2255,175000.0
2008-11-03 09:50:00,39.98,40.25,39.87,39.9,176900.0,25.2192,25.3895,25.1498,25.1687,176900.0
2008-11-03 09:55:00,39.9,39.91,39.39,39.44,109200.0,25.1687,25.175,24.847,24.8785,109200.0
2008-11-03 10:00:00,39.41,39.56,38.74,38.95,240800.0,24.8596,24.9542,24.437,24.5694,240800.0
2008-11-03 10:05:00,38.94,39.4,38.81,39.4,139000.0,24.5631,24.8533,24.4811,24.8533,139000.0
2008-11-03 10:10:00,39.39,39.6,39.32,39.49,106700.0,24.847,24.9795,24.8028,24.9101,106700.0
2008-11-03 10:15:00,39.46,39.59,38.95,39.01,113800.0,24.8911,24.9731,24.5694,24.6073,113800.0
2008-11-03 10:20:00,38.99,39.23,38.91,39.0,105000.0,24.5947,24.7461,24.5442,24.601,105000.0
2008-11-03 10:25:00,39.02,39.12,38.82,38.84,112000.0,24.6136,24.6767,24.4874,24.5,112000.0
2008-11-03 10:30:00,38.82,38.82,38.45,38.62,171000.0,24.4874,24.4874,24.254,24.3613,171000.0
2008-11-03 10:35:00,38.64,38.66,38.43,38.44,149000.0,24.3739,24.3865,24.2414,24.2477,149000.0
2008-11-03 10:40:00,38.48,38.8,38.4,38.5,141000.0,24.273,24.4748,24.2225,24.2856,141000.0
2008-11-03 10:45:00,38.5,39.0,38.47,38.88,134000.0,24.2856,24.601,24.2667,24.5253,134000.0
2008-11-03 10:50:00,38.88,39.1,38.81,38.98,111900.0,24.5253,24.6641,24.4811,24.5884,111900.0
2008-11-03 10:55:00,38.96,39.0,38.7,38.77,77300.0,24.5757,24.601,24.4117,24.4559,77300.0
2008-11-03 11:00:00,38.75,38.85,38.5,38.58,141000.0,24.4433,24.5064,24.2856,24.336,141000.0
2008-11-03 11:05:00,38.58,38.83,38.49,38.82,166200.0,24.336,24.4937,24.2793,24.4874,166200.0
2008-11-03 11:10:00,38.83,38.98,38.79,38.84,92300.0,24.4937,24.5884,24.4685,24.5,92300.0
2008-11-03 11:15:00,38.84,38.85,38.4,38.44,93200.0,24.5,24.5064,24.2225,24.2477,93200.0
2008-11-03 11:20:00,38.43,38.63,38.28,38.31,67300.0,24.2414,24.3676,24.1468,24.1657,67300.0
2008-11-03 11:25:00,38.33,38.37,38.2,38.3,88500.0,24.1783,24.2036,24.0963,24.1594,88500.0
2008-11-03 11:30:00,38.28,38.42,38.25,38.42,65700.0,24.1468,24.2351,24.1279,24.2351,65700.0
2008-11-03 11:35:00,38.47,38.68,38.4,38.6,64900.0,24.2667,24.3991,24.2225,24.3487,64900.0
2008-11-03 11:40:00,38.6,38.82,38.45,38.62,96800.0,24.3487,24.4874,24.254,24.3613,96800.0
2008-11-03 11:45:00,38.62,38.64,38.42,38.43,85500.0,24.3613,24.3739,24.2351,24.2414,85500.0
2008-11-03 11:50:00,38.43,38.74,38.42,38.69,90200.0,24.2414,24.437,24.2351,24.4054,90200.0
2008-11-03 11:55:00,38.7,38.8,38.57,38.64,85300.0,24.4117,24.4748,24.3297,24.3739,85300.0
2008-11-03 12:00:00,38.64,38.75,38.46,38.48,126100.0,24.3739,24.4433,24.2603,24.273,126100.0
2008-11-03 12:05:00,38.49,38.54,38.32,38.36,87100.0,24.2793,24.3108,24.172,24.1973,87100.0
2008-11-03 12:10:00,38.32,38.53,38.25,38.49,103800.0,24.172,24.3045,24.1279,24.2793,103800.0
2008-11-03 12:15:00,38.49,38.5,38.26,38.3,92000.0,24.2793,24.2856,24.1342,24.1594,92000.0
2008-11-03 12:20:00,38.28,38.3,38.06,38.1,118000.0,24.1468,24.1594,24.008,24.0333,118000.0
2008-11-03 12:25:00,38.12,38.41,38.05,38.35,133900.0,24.0459,24.2288,24.0017,24.191,133900.0
2008-11-03 12:30:00,38.34,38.56,38.27,38.5,75600.0,24.1847,24.3234,24.1405,24.2856,75600.0
2008-11-03 12:35:00,38.48,38.54,38.31,38.32,64500.0,24.273,24.3108,24.1657,24.172,64500.0
2008-11-03 12:40:00,38.33,38.33,38.12,38.24,92700.0,24.1783,24.1783,24.0459,24.1216,92700.0
2008-11-03 12:45:00,38.24,38.28,38.03,38.04,99400.0,24.1216,24.1468,23.9891,23.9954,99400.0
2008-11-03 12:50:00,38.04,38.1,37.94,38.0,115700.0,23.9954,24.0333,23.9323,23.9702,115700.0
2008-11-03 12:55:00,37.98,38.07,37.96,38.04,65200.0,23.9576,24.0143,23.9449,23.9954,65200.0
2008-11-03 13:00:00,38.03,38.37,38.02,38.34,121400.0,23.9891,24.2036,23.9828,24.1847,121400.0
2008-11-03 13:05:00,38.34,38.38,38.11,38.35,86500.0,24.1847,24.2099,24.0396,24.191,86500.0
2008-11-03 13:10:00,38.35,38.51,38.34,38.4,72100.0,24.191,24.2919,24.1847,24.2225,72100.0
2008-11-03 13:15:00,38.41,38.43,38.0,38.04,101400.0,24.2288,24.2414,23.9702,23.9954,101400.0
2008-11-03 13:20:00,38.05,38.17,38.0,38.11,45800.0,24.0017,24.0774,23.9702,24.0396,45800.0
2008-11-03 13:25:00,38.14,38.2,38.05,38.18,70100.0,24.0585,24.0963,24.0017,24.0837,70100.0
2008-11-03 13:30:00,38.16,38.22,38.13,38.14,53500.0,24.0711,24.109,24.0522,24.0585,53500.0
2008-11-03 13:35:00,38.14,38.25,38.1,38.22,37600.0,24.0585,24.1279,24.0333,24.109,37600.0
2008-11-03 13:40:00,38.24,38.3,38.17,38.22,44500.0,24.1216,24.1594,24.0774,24.109,44500.0
2008-11-03 13:45:00,38.23,38.34,38.21,38.26,102500.0,24.1153,24.1847,24.1026,24.1342,102500.0
2008-11-03 13:50:00,38.26,38.31,38.24,38.26,47300.0,24.1342,24.1657,24.1216,24.1342,47300.0
2008-11-03 13:55:00,38.25,38.26,37.93,37.99,65500.0,24.1279,24.1342,23.926,23.9639,65500.0
2008-11-03 14:00:00,37.99,38.02,37.85,37.87,65600.0,23.9639,23.9828,23.8756,23.8882,65600.0
2008-11-03 14:05:00,37.86,38.05,37.83,38.03,59900.0,23.8819,24.0017,23.8629,23.9891,59900.0
2008-11-03 14:10:00,38.03,38.03,37.79,37.83,48800.0,23.9891,23.9891,23.8377,23.8629,48800.0
2008-11-03 14:15:00,37.79,37.83,37.48,37.48,71700.0,23.8377,23.8629,23.6422,23.6422,71700.0
2008-11-03 14:20:00,37.49,37.69,37.42,37.58,78700.0,23.6485,23.7746,23.6043,23.7052,78700.0
2008-11-03 14:25:00,37.6,37.7,37.44,37.68,56200.0,23.7179,23.7809,23.6169,23.7683,56200.0
2008-11-03 14:30:00,37.68,37.83,37.64,37.67,82400.0,23.7683,23.8629,23.7431,23.762,82400.0
2008-11-03 14:35:00,37.67,37.9,37.62,37.87,61700.0,23.762,23.9071,23.7305,23.8882,61700.0
2008-11-03 14:40:00,37.87,37.89,37.69,37.78,51300.0,23.8882,23.9008,23.7746,23.8314,51300.0
2008-11-03 14:45:00,37.78,38.1,37.76,37.99,71500.0,23.8314,24.0333,23.8188,23.9639,71500.0
2008-11-03 14:50:00,37.99,37.99,37.7,37.85,95900.0,23.9639,23.9639,23.7809,23.8756,95900.0
2008-11-03 14:55:00,37.85,37.95,37.55,37.55,77400.0,23.8756,23.9386,23.6863,23.6863,77400.0
2008-11-03 15:00:00,37.54,37.54,37.25,37.25,108900.0,23.68,23.68,23.4971,23.4971,108900.0
2008-11-03 15:05:00,37.26,37.43,37.17,37.41,130000.0,23.5034,23.6106,23.4466,23.598,130000.0
2008-11-03 15:10:00,37.38,37.63,37.33,37.39,104100.0,23.5791,23.7368,23.5475,23.5854,104100.0
2008-11-03 15:15:00,37.41,37.75,37.38,37.74,109100.0,23.598,23.8125,23.5791,23.8062,109100.0
2008-11-03 15:20:00,37.76,37.79,37.39,37.55,94500.0,23.8188,23.8377,23.5854,23.6863,94500.0
2008-11-03 15:25:00,37.55,37.81,37.49,37.74,117300.0,23.6863,23.8503,23.6485,23.8062,117300.0
2008-11-03 15:30:00,37.76,37.92,37.66,37.9,127200.0,23.8188,23.9197,23.7557,23.9071,127200.0
2008-11-03 15:35:00,37.91,37.99,37.83,37.87,144100.0,23.9134,23.9639,23.8629,23.8882,144100.0
2008-11-03 15:40:00,37.86,37.96,37.66,37.67,176900.0,23.8819,23.9449,23.7557,23.762,176900.0
2008-11-03 15:45:00,37.64,38.11,37.64,38.04,145000.0,23.7431,24.0396,23.7431,23.9954,145000.0
2008-11-03 15:50:00,38.02,38.11,37.79,37.81,246400.0,23.9828,24.0396,23.8377,23.8503,246400.0
2008-11-03 15:55:00,37.82,37.93,37.51,37.93,259700.0,23.8566,23.926,23.6611,23.926,259700.0
2008-11-04 09:30:00,38.63,39.0,38.02,38.85,192500.0,24.3676,24.601,23.9828,24.5064,192500.0
2008-11-04 09:35:00,38.84,39.15,38.83,38.96,159300.0,24.5,24.6956,24.4937,24.5757,159300.0
2008-11-04 09:40:00,38.98,39.11,38.59,39.08,141500.0,24.5884,24.6704,24.3423,24.6514,141500.0
2008-11-04 09:45:00,39.08,39.08,38.65,38.91,156200.0,24.6514,24.6514,24.3802,24.5442,156200.0
2008-11-04 09:50:00,38.93,39.08,38.74,38.83,167200.0,24.5568,24.6514,24.437,24.4937,167200.0
2008-11-04 09:55:00,38.81,38.85,38.21,38.48,134400.0,24.4811,24.5064,24.1026,24.273,134400.0
2008-11-04 10:00:00,38.46,38.61,38.3,38.5,69400.0,24.2603,24.355,24.1594,24.2856,69400.0
2008-11-04 10:05:00,38.49,38.62,38.4,38.48,83400.0,24.2793,24.3613,24.2225,24.273,83400.0
2008-11-04 10:10:00,38.46,38.82,38.46,38.78,110900.0,24.2603,24.4874,24.2603,24.4622,110900.0
2008-11-04 10:15:00,38.78,39.07,38.71,39.02,101300.0,24.4622,24.6451,24.418,24.6136,101300.0
2008-11-04 10:20:00,39.02,39.24,38.94,39.22,92000.0,24.6136,24.7524,24.5631,24.7398,92000.0
2008-11-04 10:25:00,39.21,39.64,39.19,39.62,141300.0,24.7334,25.0047,24.7208,24.9921,141300.0
2008-11-04 10:30:00,39.63,39.86,39.55,39.82,210700.0,24.9984,25.1435,24.9479,25.1182,210700.0
2008-11-04 10:35:00,39.85,39.87,39.63,39.67,114400.0,25.1372,25.1498,24.9984,25.0236,114400.0
2008-11-04 10:40:00,39.67,39.72,39.48,39.58,139000.0,25.0236,25.0551,24.9038,24.9668,139000.0
2008-11-04 10:45:00,39.56,39.95,39.56,39.93,130000.0,24.9542,25.2002,24.9542,25.1876,130000.0
2008-11-04 10:50:00,39.91,39.96,39.7,39.7,151700.0,25.175,25.2065,25.0425,25.0425,151700.0
2008-11-04 10:55:00,39.71,39.8,39.45,39.71,117300.0,25.0488,25.1056,24.8848,25.0488,117300.0
2008-11-04 11:00:00,39.73,39.98,39.71,39.9,124300.0,25.0615,25.2192,25.0488,25.1687,124300.0
2008-11-04 11:05:00,39.93,39.95,39.65,39.72,124300.0,25.1876,25.2002,25.011,25.0551,124300.0
2008-11-04 11:10:00,39.73,39.88,39.6,39.65,90000.0,25.0615,25.1561,24.9795,25.011,90000.0
2008-11-04 11:15:00,39.64,39.82,39.64,39.68,81800.0,25.0047,25.1182,25.0047,25.0299,81800.0
2008-11-04 11:20:00,39.69,39.76,39.51,39.64,83800.0,25.0362,25.0804,24.9227,25.0047,83800.0
2008-11-04 11:25:00,39.63,39.72,39.56,39.67,86800.0,24.9984,25.0551,24.9542,25.0236,86800.0
2008-11-04 11:30:00,39.68,39.8,39.56,39.7,85300.0,25.0299,25.1056,24.9542,25.0425,85300.0
2008-11-04 11:35:00,39.75,39.79,39.63,39.75,73200.0,25.0741,25.0993,24.9984,25.0741,73200.0
2008-11-04 11:40:00,39.76,39.92,39.74,39.85,91200.0,25.0804,25.1813,25.0678,25.1372,91200.0
2008-11-04 11:45:00,39.86,40.0,39.78,39.95,126900.0,25.1435,25.2318,25.093,25.2002,126900.0
2008-11-04 11:50:00,39.95,40.25,39.95,40.18,145400.0,25.2002,25.3895,25.2002,25.3453,145400.0
2008-11-04 11:55:00,40.21,40.42,40.11,40.14,96300.0,25.3642,25.4967,25.3012,25.3201,96300.0
2008-11-04 12:00:00,40.14,40.15,39.75,39.75,102600.0,25.3201,25.3264,25.0741,25.0741,102600.0
2008-11-04 12:05:00,39.76,39.96,39.72,39.89,63900.0,25.0804,25.2065,25.0551,25.1624,63900.0
2008-11-04 12:10:00,39.87,40.09,39.78,39.8,84300.0,25.1498,25.2885,25.093,25.1056,84300.0
2008-11-04 12:15:00,39.81,40.0,39.81,39.88,62000.0,25.1119,25.2318,25.1119,25.1561,62000.0
2008-11-04 12:20:00,39.9,40.12,39.9,40.06,60000.0,25.1687,25.3075,25.1687,25.2696,60000.0
2008-11-04 12:25:00,40.06,40.14,39.85,39.85,43800.0,25.2696,25.3201,25.1372,25.1372,43800.0
2008-11-04 12:30:00,39.85,39.9,39.61,39.64,61600.0,25.1372,25.1687,24.9858,25.0047,61600.0
2008-11-04 12:35:00,39.65,39.95,39.65,39.81,63900.0,25.011,25.2002,25.011,25.1119,63900.0
2008-11-04 12:40:00,39.8,39.81,39.51,39.54,52300.0,25.1056,25.1119,24.9227,24.9416,52300.0
2008-11-04 12:45:00,39.56,39.74,39.5,39.67,47200.0,24.9542,25.0678,24.9164,25.0236,47200.0
2008-11-04 12:50:00,39.67,39.69,39.58,39.63,36800.0,25.0236,25.0362,24.9668,24.9984,36800.0
2008-11-04 12:55:00,39.64,39.64,39.45,39.51,64600.0,25.0047,25.0047,24.8848,24.9227,64600.0
2008-11-04 13:00:00,39.52,39.75,39.5,39.62,94400.0,24.929,25.0741,24.9164,24.9921,94400.0
2008-11-04 13:05:00,39.6,39.63,39.42,39.43,36400.0,24.9795,24.9984,24.8659,24.8722,36400.0
2008-11-04 13:10:00,39.44,39.5,39.2,39.34,68100.0,24.8785,24.9164,24.7271,24.8154,68100.0
2008-11-04 13:15:00,39.34,39.67,39.28,39.56,73700.0,24.8154,25.0236,24.7776,24.9542,73700.0
2008-11-04 13:20:00,39.53,39.72,39.49,39.7,40800.0,24.9353,25.0551,24.9101,25.0425,40800.0
2008-11-04 13:25:00,39.7,39.7,39.6,39.62,48100.0,25.0425,25.0425,24.9795,24.9921,48100.0
2008-11-04 13:30:00,39.64,39.65,39.35,39.51,72700.0,25.0047,25.011,24.8218,24.9227,72700.0
2008-11-04 13:35:00,39.5,39.64,39.44,39.63,61000.0,24.9164,25.0047,24.8785,24.9984,61000.0
2008-11-04 13:40:00,39.65,39.9,39.57,39.73,85300.0,25.011,25.1687,24.9605,25.0615,85300.0
2008-11-04 13:45:00,39.71,39.92,39.63,39.63,73700.0,25.0488,25.1813,24.9984,24.9984,73700.0
2008-11-04 13:50:00,39.63,39.75,39.51,39.52,58400.0,24.9984,25.0741,24.9227,24.929,58400.0
2008-11-04 13:55:00,39.5,39.76,39.49,39.63,91600.0,24.9164,25.0804,24.9101,24.9984,91600.0
2008-11-04 14:00:00,39.64,39.66,39.35,39.41,125600.0,25.0047,25.0173,24.8218,24.8596,125600.0
2008-11-04 14:05:00,39.43,39.44,39.0,39.12,133100.0,24.8722,24.8785,24.601,24.6767,133100.0
2008-11-04 14:10:00,39.12,39.3,39.06,39.27,76700.0,24.6767,24.7902,24.6388,24.7713,76700.0
2008-11-04 14:15:00,39.26,39.35,39.09,39.15,95200.0,24.765,24.8218,24.6577,24.6956,95200.0
2008-11-04 14:20:00,39.13,39.2,39.03,39.06,102000.0,24.683,24.7271,24.6199,24.6388,102000.0
2008-11-04 14:25:00,39.03,39.29,39.03,39.22,72200.0,24.6199,24.7839,24.6199,24.7398,72200.0
2008-11-04 14:30:00,39.23,39.31,39.04,39.2,76400.0,24.7461,24.7965,24.6262,24.7271,76400.0
2008-11-04 14:35:00,39.21,39.34,39.17,39.27,45800.0,24.7334,24.8154,24.7082,24.7713,45800.0
2008-11-04 14:40:00,39.28,39.42,39.28,39.34,37900.0,24.7776,24.8659,24.7776,24.8154,37900.0
2008-11-04 14:45:00,39.34,39.34,39.09,39.09,98400.0,24.8154,24.8154,24.6577,24.6577,98400.0
2008-11-04 14:50:00,39.09,39.15,38.99,39.0,112800.0,24.6577,24.6956,24.5947,24.601,112800.0
2008-11-04 14:55:00,39.0,39.09,38.8,39.04,98000.0,24.601,24.6577,24.4748,24.6262,98000.0
2008-11-04 15:00:00,39.04,39.13,38.75,38.84,106000.0,24.6262,24.683,24.4433,24.5,106000.0
2008-11-04 15:05:00,38.84,39.05,38.83,38.95,114400.0,24.5,24.6325,24.4937,24.5694,114400.0
2008-11-04 15:10:00,38.96,39.26,38.78,39.26,125200.0,24.5757,24.765,24.4622,24.765,125200.0
2008-11-04 15:15:00,39.24,39.47,39.17,39.4,96900.0,24.7524,24.8974,24.7082,24.8533,96900.0
2008-11-04 15:20:00,39.38,39.49,39.12,39.45,108500.0,24.8407,24.9101,24.6767,24.8848,108500.0
2008-11-04 15:25:00,39.45,39.46,39.16,39.19,153400.0,24.8848,24.8911,24.7019,24.7208,153400.0
2008-11-04 15:30:00,39.18,39.62,39.17,39.6,163200.0,24.7145,24.9921,24.7082,24.9795,163200.0
2008-11-04 15:35:00,39.62,39.79,39.5,39.62,163200.0,24.9921,25.0993,24.9164,24.9921,163200.0
2008-11-04 15:40:00,39.62,39.86,39.6,39.76,225700.0,24.9921,25.1435,24.9795,25.0804,225700.0
2008-11-04 15:45:00,39.75,39.99,39.69,39.71,270900.0,25.0741,25.2255,25.0362,25.0488,270900.0
2008-11-04 15:50:00,39.71,39.77,39.21,39.42,326000.0,25.0488,25.0867,24.7334,24.8659,326000.0
2008-11-04 15:55:00,39.42,39.8,39.41,39.75,385700.0,24.8659,25.1056,24.8596,25.0741,385700.0
2008-11-05 09:30:00,38.34,38.4,37.51,37.64,179900.0,24.1847,24.2225,23.6611,23.7431,179900.0
2008-11-05 09:35:00,37.67,37.73,37.24,37.58,113700.0,23.762,23.7999,23.4908,23.7052,113700.0
2008-11-05 09:40:00,37.59,37.67,37.39,37.43,141200.0,23.7116,23.762,23.5854,23.6106,141200.0
2008-11-05 09:45:00,37.45,37.46,37.17,37.35,102600.0,23.6232,23.6296,23.4466,23.5602,102600.0
2008-11-05 09:50:00,37.36,37.36,37.05,37.27,127400.0,23.5665,23.5665,23.3709,23.5097,127400.0
2008-11-05 09:55:00,37.24,37.4,37.07,37.29,89900.0,23.4908,23.5917,23.3835,23.5223,89900.0
2008-11-05 10:00:00,37.26,37.5,37.13,37.5,134300.0,23.5034,23.6548,23.4214,23.6548,134300.0
2008-11-05 10:05:00,37.52,37.86,37.25,37.81,169600.0,23.6674,23.8819,23.4971,23.8503,169600.0
2008-11-05 10:10:00,37.81,38.06,37.49,37.75,132600.0,23.8503,24.008,23.6485,23.8125,132600.0
2008-11-05 10:15:00,37.73,38.34,37.72,38.22,108900.0,23.7999,24.1847,23.7936,24.109,108900.0
2008-11-05 10:20:00,38.25,38.75,38.21,38.72,125200.0,24.1279,24.4433,24.1026,24.4244,125200.0
2008-11-05 10:25:00,38.69,38.73,38.51,38.63,89100.0,24.4054,24.4307,24.2919,24.3676,89100.0
2008-11-05 10:30:00,38.66,39.08,38.65,39.02,113300.0,24.3865,24.6514,24.3802,24.6136,113300.0
2008-11-05 10:35:00,39.03,39.1,38.6,38.78,88900.0,24.6199,24.6641,24.3487,24.4622,88900.0
2008-11-05 10:40:00,38.76,38.9,38.59,38.61,62000.0,24.4496,24.5379,24.3423,24.355,62000.0
2008-11-05 10:45:00,38.66,38.94,38.5,38.93,60700.0,24.3865,24.5631,24.2856,24.5568,60700.0
2008-11-05 10:50:00,38.9,39.0,38.62,38.81,43600.0,24.5379,24.601,24.3613,24.4811,43600.0
2008-11-05 10:55:00,38.8,38.89,38.32,38.43,49200.0,24.4748,24.5316,24.172,24.2414,49200.0
2008-11-05 11:00:00,38.4,38.6,38.37,38.44,42100.0,24.2225,24.3487,24.2036,24.2477,42100.0
2008-11-05 11:05:00,38.46,38.53,38.2,38.27,51300.0,24.2603,24.3045,24.0963,24.1405,51300.0
2008-11-05 11:10:00,38.26,38.53,38.21,38.45,34100.0,24.1342,24.3045,24.1026,24.254,34100.0
2008-11-05 11:15:00,38.44,38.44,38.04,38.36,50300.0,24.2477,24.2477,23.9954,24.1973,50300.0
2008-11-05 11:20:00,38.34,38.39,38.01,38.07,42600.0,24.1847,24.2162,23.9765,24.0143,42600.0
2008-11-05 11:25:00,38.08,38.14,37.89,38.14,69400.0,24.0206,24.0585,23.9008,24.0585,69400.0
2008-11-05 11:30:00,38.09,38.16,37.9,38.16,42900.0,24.027,24.0711,23.9071,24.0711,42900.0
2008-11-05 11:35:00,38.16,38.18,37.85,37.92,49100.0,24.0711,24.0837,23.8756,23.9197,49100.0
2008-11-05 11:40:00,37.91,38.18,37.9,37.96,66800.0,23.9134,24.0837,23.9071,23.9449,66800.0
2008-11-05 11:45:00,37.92,38.03,37.76,37.92,48300.0,23.9197,23.9891,23.8188,23.9197,48300.0
2008-11-05 11:50:00,37.9,38.05,37.75,38.01,49800.0,23.9071,24.0017,23.8125,23.9765,49800.0
2008-11-05 11:55:00,38.01,38.12,37.88,38.07,30500.0,23.9765,24.0459,23.8945,24.0143,30500.0
2008-11-05 12:00:00,38.09,38.2,38.07,38.11,45200.0,24.027,24.0963,24.0143,24.0396,45200.0
2008-11-05 12:05:00,38.11,38.17,37.95,38.02,39200.0,24.0396,24.0774,23.9386,23.9828,39200.0
2008-11-05 12:10:00,38.01,38.04,37.76,37.81,40700.0,23.9765,23.9954,23.8188,23.8503,40700.0
2008-11-05 12:15:00,37.79,37.89,37.56,37.83,79200.0,23.8377,23.9008,23.6926,23.8629,79200.0
2008-11-05 12:20:00,37.83,37.97,37.78,37.85,60300.0,23.8629,23.9513,23.8314,23.8756,60300.0
2008-11-05 12:25:00,37.86,37.9,37.47,37.58,79000.0,23.8819,23.9071,23.6359,23.7052,79000.0
2008-11-05 12:30:00,37.58,37.9,37.53,37.8,46800.0,23.7052,23.9071,23.6737,23.844,46800.0
2008-11-05 12:35:00,37.83,37.83,37.54,37.58,34900.0,23.8629,23.8629,23.68,23.7052,34900.0
2008-11-05 12:40:00,37.58,37.61,37.47,37.53,69300.0,23.7052,23.7242,23.6359,23.6737,69300.0
2008-11-05 12:45:00,37.53,37.71,37.51,37.56,35400.0,23.6737,23.7873,23.6611,23.6926,35400.0
2008-11-05 12:50:00,37.53,37.62,37.45,37.62,44700.0,23.6737,23.7305,23.6232,23.7305,44700.0
2008-11-05 12:55:00,37.59,37.79,37.51,37.7,35100.0,23.7116,23.8377,23.6611,23.7809,35100.0
2008-11-05 13:00:00,37.7,37.76,37.5,37.58,45100.0,23.7809,23.8188,23.6548,23.7052,45100.0
2008-11-05 13:05:00,37.59,37.79,37.5,37.76,58600.0,23.7116,23.8377,23.6548,23.8188,58600.0
2008-11-05 13:10:00,37.74,37.9,37.73,37.77,35700.0,23.8062,23.9071,23.7999,23.8251,35700.0
2008-11-05 13:15:00,37.77,37.82,37.63,37.66,29400.0,23.8251,23.8566,23.7368,23.7557,29400.0
2008-11-05 13:20:00,37.66,37.66,37.31,37.41,66700.0,23.7557,23.7557,23.5349,23.598,66700.0
2008-11-05 13:25:00,37.41,37.61,37.3,37.49,73400.0,23.598,23.7242,23.5286,23.6485,73400.0
2008-11-05 13:30:00,37.5,37.59,37.25,37.32,94900.0,23.6548,23.7116,23.4971,23.5412,94900.0
2008-11-05 13:35:00,37.32,37.52,37.25,37.34,92800.0,23.5412,23.6674,23.4971,23.5539,92800.0
2008-11-05 13:40:00,37.31,37.66,37.25,37.51,74200.0,23.5349,23.7557,23.4971,23.6611,74200.0
2008-11-05 13:45:00,37.49,37.56,37.25,37.3,93500.0,23.6485,23.6926,23.4971,23.5286,93500.0
2008-11-05 13:50:00,37.32,37.41,37.22,37.22,95400.0,23.5412,23.598,23.4782,23.4782,95400.0
2008-11-05 13:55:00,37.22,37.24,37.07,37.18,82400.0,23.4782,23.4908,23.3835,23.4529,82400.0
2008-11-05 14:00:00,37.16,37.3,37.1,37.12,65800.0,23.4403,23.5286,23.4025,23.4151,65800.0
2008-11-05 14:05:00,37.11,37.14,36.97,37.0,111700.0,23.4088,23.4277,23.3205,23.3394,111700.0
2008-11-05 14:10:00,36.98,37.15,36.95,37.04,111600.0,23.3268,23.434,23.3078,23.3646,111600.0
2008-11-05 14:15:00,37.01,37.14,36.95,36.95,130900.0,23.3457,23.4277,23.3078,23.3078,130900.0
2008-11-05 14:20:00,36.95,36.96,36.65,36.69,135300.0,23.3078,23.3142,23.1186,23.1438,135300.0
2008-11-05 14:25:00,36.69,36.88,36.61,36.79,67100.0,23.1438,23.2637,23.0934,23.2069,67100.0
2008-11-05 14:30:00,36.79,37.46,36.74,37.34,155600.0,23.2069,23.6296,23.1754,23.5539,155600.0
2008-11-05 14:35:00,37.31,37.31,36.88,36.92,99200.0,23.5349,23.5349,23.2637,23.2889,99200.0
2008-11-05 14:40:00,36.93,37.06,36.78,36.9,120400.0,23.2952,23.3772,23.2006,23.2763,120400.0
2008-11-05 14:45:00,36.91,36.97,36.66,36.7,112800.0,23.2826,23.3205,23.1249,23.1501,112800.0
2008-11-05 14:50:00,36.7,36.89,36.54,36.76,99300.0,23.1501,23.27,23.0492,23.188,99300.0
2008-11-05 14:55:00,36.78,36.82,36.5,36.57,100200.0,23.2006,23.2258,23.024,23.0681,100200.0
2008-11-05 15:00:00,36.58,36.73,36.52,36.61,90300.0,23.0745,23.1691,23.0366,23.0934,90300.0
2008-11-05 15:05:00,36.61,36.88,36.55,36.55,108100.0,23.0934,23.2637,23.0555,23.0555,108100.0
2008-11-05 15:10:00,36.55,36.63,36.22,36.31,171900.0,23.0555,23.106,22.8474,22.9041,171900.0
2008-11-05 15:15:00,36.3,36.3,36.01,36.04,129100.0,22.8978,22.8978,22.7149,22.7338,129100.0
2008-11-05 15:20:00,36.03,36.13,35.69,35.92,154000.0,22.7275,22.7906,22.513,22.6581,154000.0
2008-11-05 15:25:00,35.93,36.08,35.79,35.89,96500.0,22.6644,22.7591,22.5761,22.6392,96500.0
2008-11-05 15:30:00,35.91,35.92,35.52,35.82,153300.0,22.6518,22.6581,22.4058,22.595,153300.0
2008-11-05 15:35:00,35.84,35.93,35.54,35.56,132900.0,22.6077,22.6644,22.4184,22.431,132900.0
2008-11-05 15:40:00,35.55,35.87,35.52,35.87,163100.0,22.4247,22.6266,22.4058,22.6266,163100.0
2008-11-05 15:45:00,35.87,36.46,35.79,36.2,271200.0,22.6266,22.9988,22.5761,22.8348,271200.0
2008-11-05 15:50:00,36.19,36.29,35.77,35.79,304300.0,22.8284,22.8915,22.5635,22.5761,304300.0
2008-11-05 15:55:00,35.76,35.83,35.41,35.49,421400.0,22.5572,22.6014,22.3364,22.3869,421400.0
2008-11-06 09:30:00,35.2,35.39,34.43,34.76,197200.0,22.204,22.3238,21.7182,21.9264,197200.0
2008-11-06 09:35:00,34.79,35.09,34.46,34.61,163500.0,21.9453,22.1346,21.7372,21.8318,163500.0
2008-11-06 09:40:00,34.61,34.81,34.27,34.38,77600.0,21.8318,21.9579,21.6173,21.6867,77600.0
2008-11-06 09:45:00,34.42,34.59,34.15,34.22,123000.0,21.7119,21.8192,21.5416,21.5858,123000.0
2008-11-06 09:50:00,34.2,34.26,33.51,33.71,257300.0,21.5732,21.611,21.1379,21.2641,257300.0
2008-11-06 09:55:00,33.69,33.87,33.36,33.4,260100.0,21.2515,21.365,21.0433,21.0685,260100.0
2008-11-06 10:00:00,33.45,33.47,32.6,32.85,419200.0,21.1001,21.1127,20.5639,20.7216,419200.0
2008-11-06 10:05:00,32.85,33.15,32.75,32.95,265600.0,20.7216,20.9108,20.6585,20.7847,265600.0
2008-11-06 10:10:00,32.94,33.09,32.79,32.86,211100.0,20.7784,20.873,20.6837,20.7279,211100.0
2008-11-06 10:15:00,32.86,33.09,32.78,32.85,173900.0,20.7279,20.873,20.6774,20.7216,173900.0
2008-11-06 10:20:00,32.88,32.91,32.5,32.51,263400.0,20.7405,20.7594,20.5008,20.5071,263400.0
2008-11-06 10:25:00,32.52,32.65,32.24,32.35,228000.0,20.5134,20.5954,20.3368,20.4062,228000.0
2008-11-06 10:30:00,32.34,32.34,32.03,32.05,302300.0,20.3999,20.3999,20.2043,20.217,302300.0
2008-11-06 10:35:00,32.03,32.49,31.87,32.43,444000.0,20.2043,20.4945,20.1034,20.4567,444000.0
2008-11-06 10:40:00,32.42,32.46,31.86,31.93,237700.0,20.4503,20.4756,20.0971,20.1413,237700.0
2008-11-06 10:45:00,31.92,32.04,31.77,32.0,254300.0,20.135,20.2106,20.0403,20.1854,254300.0
2008-11-06 10:50:00,32.01,32.16,31.78,31.99,170300.0,20.1917,20.2863,20.0466,20.1791,170300.0
2008-11-06 10:55:00,31.96,32.7,31.83,32.67,146100.0,20.1602,20.627,20.0782,20.608,146100.0
2008-11-06 11:00:00,32.67,32.93,32.57,32.76,251800.0,20.608,20.7721,20.545,20.6648,251800.0
2008-11-06 11:05:00,32.76,33.17,32.6,32.65,196900.0,20.6648,20.9234,20.5639,20.5954,196900.0
2008-11-06 11:10:00,32.65,33.24,32.5,32.99,226400.0,20.5954,20.9676,20.5008,20.8099,226400.0
2008-11-06 11:15:00,32.98,33.02,32.72,32.86,147700.0,20.8036,20.8288,20.6396,20.7279,147700.0
2008-11-06 11:20:00,32.83,32.86,32.53,32.68,106400.0,20.709,20.7279,20.5197,20.6144,106400.0
2008-11-06 11:25:00,32.66,32.8,32.37,32.58,98700.0,20.6017,20.6901,20.4188,20.5513,98700.0
2008-11-06 11:30:00,32.58,32.84,32.54,32.63,106600.0,20.5513,20.7153,20.526,20.5828,106600.0
2008-11-06 11:35:00,32.6,32.8,32.36,32.78,112100.0,20.5639,20.6901,20.4125,20.6774,112100.0
2008-11-06 11:40:00,32.75,33.05,32.74,32.91,66600.0,20.6585,20.8477,20.6522,20.7594,66600.0
2008-11-06 11:45:00,32.91,33.28,32.89,33.05,78800.0,20.7594,20.9928,20.7468,20.8477,78800.0
2008-11-06 11:50:00,33.09,33.18,32.92,32.96,85700.0,20.873,20.9298,20.7657,20.791,85700.0
2008-11-06 11:55:00,32.98,33.19,32.95,33.0,49700.0,20.8036,20.9361,20.7847,20.8162,49700.0
2008-11-06 12:00:00,32.95,33.15,32.78,33.06,109400.0,20.7847,20.9108,20.6774,20.8541,109400.0
2008-11-06 12:05:00,33.08,33.24,32.75,32.76,113300.0,20.8667,20.9676,20.6585,20.6648,113300.0
2008-11-06 12:10:00,32.76,33.02,32.76,32.87,103100.0,20.6648,20.8288,20.6648,20.7342,103100.0
2008-11-06 12:15:00,32.87,32.87,32.49,32.58,74900.0,20.7342,20.7342,20.4945,20.5513,74900.0
2008-11-06 12:20:00,32.58,32.62,32.23,32.26,108800.0,20.5513,20.5765,20.3305,20.3494,108800.0
2008-11-06 12:25:00,32.26,32.46,32.23,32.25,95200.0,20.3494,20.4756,20.3305,20.3431,95200.0
2008-11-06 12:30:00,32.24,32.4,32.17,32.36,68200.0,20.3368,20.4377,20.2927,20.4125,68200.0
2008-11-06 12:35:00,32.35,32.49,32.16,32.29,74500.0,20.4062,20.4945,20.2863,20.3683,74500.0
2008-11-06 12:40:00,32.33,32.47,32.2,32.35,88300.0,20.3936,20.4819,20.3116,20.4062,88300.0
2008-11-06 12:45:00,32.32,32.66,32.23,32.65,63200.0,20.3873,20.6017,20.3305,20.5954,63200.0
2008-11-06 12:50:00,32.65,32.92,32.55,32.73,80600.0,20.5954,20.7657,20.5324,20.6459,80600.0
2008-11-06 12:55:00,32.77,32.91,32.63,32.88,63100.0,20.6711,20.7594,20.5828,20.7405,63100.0
2008-11-06 13:00:00,32.86,32.91,32.54,32.72,47900.0,20.7279,20.7594,20.526,20.6396,47900.0
2008-11-06 13:05:00,32.75,32.78,32.53,32.53,93500.0,20.6585,20.6774,20.5197,20.5197,93500.0
2008-11-06 13:10:00,32.54,32.63,32.41,32.56,68800.0,20.526,20.5828,20.444,20.5387,68800.0
2008-11-06 13:15:00,32.58,32.63,32.42,32.62,71300.0,20.5513,20.5828,20.4503,20.5765,71300.0
2008-11-06 13:20:00,32.62,32.96,32.62,32.88,64600.0,20.5765,20.791,20.5765,20.7405,64600.0
2008-11-06 13:25:00,32.88,33.02,32.59,32.84,65700.0,20.7405,20.8288,20.5576,20.7153,65700.0
2008-11-06 13:30:00,32.82,32.92,32.56,32.8,66700.0,20.7027,20.7657,20.5387,20.6901,66700.0
2008-11-06 13:35:00,32.76,32.92,32.6,32.79,70200.0,20.6648,20.7657,20.5639,20.6837,70200.0
2008-11-06 13:40:00,32.81,32.81,32.58,32.76,64900.0,20.6964,20.6964,20.5513,20.6648,64900.0
2008-11-06 13:45:00,32.76,32.96,32.72,32.87,82700.0,20.6648,20.791,20.6396,20.7342,82700.0
2008-11-06 13:50:00,32.85,33.24,32.83,33.22,111300.0,20.7216,20.9676,20.709,20.955,111300.0
2008-11-06 13:55:00,33.21,33.5,33.16,33.45,96800.0,20.9487,21.1316,20.9171,21.1001,96800.0
2008-11-06 14:00:00,33.45,33.83,33.36,33.63,162900.0,21.1001,21.3398,21.0433,21.2136,162900.0
2008-11-06 14:05:00,33.6,33.84,33.51,33.63,169900.0,21.1947,21.3461,21.1379,21.2136,169900.0
2008-11-06 14:10:00,33.64,33.78,33.38,33.41,113000.0,21.2199,21.3082,21.0559,21.0748,113000.0
2008-11-06 14:15:00,33.41,33.56,33.24,33.55,85900.0,21.0748,21.1695,20.9676,21.1631,85900.0
2008-11-06 14:20:00,33.52,33.56,33.15,33.54,56100.0,21.1442,21.1695,20.9108,21.1568,56100.0
2008-11-06 14:25:00,33.55,33.57,33.02,33.13,63800.0,21.1631,21.1758,20.8288,20.8982,63800.0
2008-11-06 14:30:00,33.13,33.4,33.08,33.37,55200.0,20.8982,21.0685,20.8667,21.0496,55200.0
2008-11-06 14:35:00,33.39,34.0,33.25,33.88,85900.0,21.0622,21.447,20.9739,21.3713,85900.0
2008-11-06 14:40:00,33.88,34.0,33.71,33.98,136100.0,21.3713,21.447,21.2641,21.4344,136100.0
2008-11-06 14:45:00,33.98,34.09,33.58,33.72,93300.0,21.4344,21.5038,21.1821,21.2704,93300.0
2008-11-06 14:50:00,33.76,34.1,33.56,33.56,109300.0,21.2956,21.5101,21.1695,21.1695,109300.0
2008-11-06 14:55:00,33.57,33.65,33.34,33.55,134500.0,21.1758,21.2262,21.0307,21.1631,134500.0
2008-11-06 15:00:00,33.51,33.8,33.28,33.33,113500.0,21.1379,21.3208,20.9928,21.0244,113500.0
2008-11-06 15:05:00,33.34,33.45,33.05,33.1,116200.0,21.0307,21.1001,20.8477,20.8793,116200.0
2008-11-06 15:10:00,33.12,33.17,32.86,32.89,102300.0,20.8919,20.9234,20.7279,20.7468,102300.0
2008-11-06 15:15:00,32.91,33.09,32.86,33.02,219300.0,20.7594,20.873,20.7279,20.8288,219300.0
2008-11-06 15:20:00,33.02,33.22,32.91,33.03,140400.0,20.8288,20.955,20.7594,20.8351,140400.0
2008-11-06 15:25:00,33.04,33.2,32.92,33.14,182500.0,20.8414,20.9424,20.7657,20.9045,182500.0
2008-11-06 15:30:00,33.12,33.26,32.94,33.08,191600.0,20.8919,20.9802,20.7784,20.8667,191600.0
2008-11-06 15:35:00,33.12,33.21,32.81,33.01,234700.0,20.8919,20.9487,20.6964,20.8225,234700.0
2008-11-06 15:40:00,33.0,33.33,32.89,33.09,261500.0,20.8162,21.0244,20.7468,20.873,261500.0
2008-11-06 15:45:00,33.09,33.39,32.99,33.06,298000.0,20.873,21.0622,20.8099,20.8541,298000.0
2008-11-06 15:50:00,33.08,33.11,32.75,32.82,234900.0,20.8667,20.8856,20.6585,20.7027,234900.0
2008-11-06 15:55:00,32.8,33.0,32.78,32.92,342000.0,20.6901,20.8162,20.6774,20.7657,342000.0
2008-11-07 09:30:00,34.06,34.16,33.48,33.8,107400.0,21.4849,21.5479,21.119,21.3208,107400.0
2008-11-07 09:35:00,33.83,34.19,33.3,33.5,99700.0,21.3398,21.5669,21.0054,21.1316,99700.0
2008-11-07 09:40:00,33.46,33.73,33.27,33.33,98900.0,21.1064,21.2767,20.9865,21.0244,98900.0
2008-11-07 09:45:00,33.32,33.57,33.01,33.13,82600.0,21.0181,21.1758,20.8225,20.8982,82600.0
2008-11-07 09:50:00,33.14,33.25,32.85,33.12,82000.0,20.9045,20.9739,20.7216,20.8919,82000.0
2008-11-07 09:55:00,33.09,33.3,33.03,33.1,130700.0,20.873,21.0054,20.8351,20.8793,130700.0
2008-11-07 10:00:00,33.11,34.07,33.09,34.0,139700.0,20.8856,21.4912,20.873,21.447,139700.0
2008-11-07 10:05:00,34.02,34.34,34.01,34.25,123000.0,21.4596,21.6615,21.4533,21.6047,123000.0
2008-11-07 10:10:00,34.24,34.45,34.07,34.39,72700.0,21.5984,21.7309,21.4912,21.693,72700.0
2008-11-07 10:15:00,34.4,34.67,34.35,34.48,79800.0,21.6993,21.8696,21.6678,21.7498,79800.0
2008-11-07 10:20:00,34.66,34.94,34.64,34.68,63400.0,21.8633,22.04,21.8507,21.8759,63400.0
2008-11-07 10:25:00,34.65,34.9,34.26,34.4,73000.0,21.857,22.0147,21.611,21.6993,73000.0
2008-11-07 10:30:00,34.37,34.4,34.02,34.19,70200.0,21.6804,21.6993,21.4596,21.5669,70200.0
2008-11-07 10:35:00,34.14,34.82,34.13,34.82,76300.0,21.5353,21.9643,21.529,21.9643,76300.0
2008-11-07 10:40:00,34.8,34.85,34.58,34.73,43400.0,21.9516,21.9832,21.8129,21.9075,43400.0
2008-11-07 10:45:00,34.69,34.89,34.35,34.39,48200.0,21.8823,22.0084,21.6678,21.693,48200.0
2008-11-07 10:50:00,34.35,34.38,34.07,34.27,47300.0,21.6678,21.6867,21.4912,21.6173,47300.0
2008-11-07 10:55:00,34.3,34.41,33.88,33.9,57200.0,21.6362,21.7056,21.3713,21.3839,57200.0
2008-11-07 11:00:00,33.9,34.16,33.9,33.95,67200.0,21.3839,21.5479,21.3839,21.4155,67200.0
2008-11-07 11:05:00,33.97,34.07,33.75,33.75,68900.0,21.4281,21.4912,21.2893,21.2893,68900.0
2008-11-07 11:10:00,33.77,34.05,33.77,33.98,39800.0,21.3019,21.4785,21.3019,21.4344,39800.0
2008-11-07 11:15:00,33.98,34.02,33.59,33.82,68600.0,21.4344,21.4596,21.1884,21.3335,68600.0
2008-11-07 11:20:00,33.81,33.9,33.33,33.61,79100.0,21.3272,21.3839,21.0244,21.201,79100.0
2008-11-07 11:25:00,33.67,33.67,33.17,33.41,62000.0,21.2388,21.2388,20.9234,21.0748,62000.0
2008-11-07 11:30:00,33.38,33.46,33.27,33.42,37900.0,21.0559,21.1064,20.9865,21.0811,37900.0
2008-11-07 11:35:00,33.48,33.72,33.33,33.64,48300.0,21.119,21.2704,21.0244,21.2199,48300.0
2008-11-07 11:40:00,33.65,33.88,33.62,33.88,37700.0,21.2262,21.3713,21.2073,21.3713,37700.0
2008-11-07 11:45:00,33.91,34.09,33.77,33.93,58700.0,21.3902,21.5038,21.3019,21.4028,58700.0
2008-11-07 11:50:00,33.92,33.94,33.65,33.93,45000.0,21.3965,21.4092,21.2262,21.4028,45000.0
2008-11-07 11:55:00,33.89,34.0,33.82,33.98,35500.0,21.3776,21.447,21.3335,21.4344,35500.0
2008-11-07 12:00:00,34.01,34.18,33.93,34.16,31600.0,21.4533,21.5605,21.4028,21.5479,31600.0
2008-11-07 12:05:00,34.17,34.25,34.04,34.11,23700.0,21.5542,21.6047,21.4722,21.5164,23700.0
2008-11-07 12:10:00,34.11,34.2,33.89,33.89,22100.0,21.5164,21.5732,21.3776,21.3776,22100.0
2008-11-07 12:15:00,33.92,33.94,33.67,33.68,22900.0,21.3965,21.4092,21.2388,21.2451,22900.0
2008-11-07 12:20:00,33.75,33.89,33.67,33.88,13800.0,21.2893,21.3776,21.2388,21.3713,13800.0
2008-11-07 12:25:00,33.89,34.06,33.84,33.84,15200.0,21.3776,21.4849,21.3461,21.3461,15200.0
2008-11-07 12:30:00,33.88,33.9,33.6,33.63,25900.0,21.3713,21.3839,21.1947,21.2136,25900.0
2008-11-07 12:35:00,33.62,33.86,33.6,33.83,24600.0,21.2073,21.3587,21.1947,21.3398,24600.0
2008-11-07 12:40:00,33.8,34.08,33.77,33.91,25200.0,21.3208,21.4975,21.3019,21.3902,25200.0
2008-11-07 12:45:00,33.9,34.07,33.83,33.83,31200.0,21.3839,21.4912,21.3398,21.3398,31200.0
2008-11-07 12:50:00,33.86,34.01,33.78,33.85,32000.0,21.3587,21.4533,21.3082,21.3524,32000.0
2008-11-07 12:55:00,33.86,34.07,33.78,33.92,25800.0,21.3587,21.4912,21.3082,21.3965,25800.0
2008-11-07 13:00:00,33.93,34.1,33.88,33.91,43200.0,21.4028,21.5101,21.3713,21.3902,43200.0
2008-11-07 13:05:00,33.94,33.97,33.6,33.6,60700.0,21.4092,21.4281,21.1947,21.1947,60700.0
2008-11-07 13:10:00,33.64,33.74,33.54,33.67,76800.0,21.2199,21.283,21.1568,21.2388,76800.0
2008-11-07 13:15:00,33.67,33.7,33.5,33.54,68000.0,21.2388,21.2578,21.1316,21.1568,68000.0
2008-11-07 13:20:00,33.57,33.68,33.5,33.65,72300.0,21.1758,21.2451,21.1316,21.2262,72300.0
2008-11-07 13:25:00,33.66,33.93,33.61,33.83,43800.0,21.2325,21.4028,21.201,21.3398,43800.0
2008-11-07 13:30:00,33.82,33.93,33.62,33.62,34300.0,21.3335,21.4028,21.2073,21.2073,34300.0
2008-11-07 13:35:00,33.65,33.71,33.52,33.59,38900.0,21.2262,21.2641,21.1442,21.1884,38900.0
2008-11-07 13:40:00,33.59,33.61,33.5,33.5,59800.0,21.1884,21.201,21.1316,21.1316,59800.0
2008-11-07 13:45:00,33.51,33.66,33.46,33.65,47300.0,21.1379,21.2325,21.1064,21.2262,47300.0
2008-11-07 13:50:00,33.62,33.76,33.61,33.64,29900.0,21.2073,21.2956,21.201,21.2199,29900.0
2008-11-07 13:55:00,33.64,33.91,33.61,33.86,34900.0,21.2199,21.3902,21.201,21.3587,34900.0
2008-11-07 14:00:00,33.88,33.9,33.69,33.87,60800.0,21.3713,21.3839,21.2515,21.365,60800.0
2008-11-07 14:05:00,33.87,33.9,33.74,33.75,36600.0,21.365,21.3839,21.283,21.2893,36600.0
2008-11-07 14:10:00,33.78,33.82,33.71,33.82,21500.0,21.3082,21.3335,21.2641,21.3335,21500.0
2008-11-07 14:15:00,33.81,33.87,33.76,33.83,16600.0,21.3272,21.365,21.2956,21.3398,16600.0
2008-11-07 14:20:00,33.83,34.0,33.82,33.91,76500.0,21.3398,21.447,21.3335,21.3902,76500.0
2008-11-07 14:25:00,33.91,34.03,33.88,33.97,52800.0,21.3902,21.4659,21.3713,21.4281,52800.0
2008-11-07 14:30:00,33.97,34.18,33.97,34.11,47500.0,21.4281,21.5605,21.4281,21.5164,47500.0
2008-11-07 14:35:00,34.09,34.4,34.08,34.4,42800.0,21.5038,21.6993,21.4975,21.6993,42800.0
2008-11-07 14:40:00,34.36,34.75,34.36,34.67,132300.0,21.6741,21.9201,21.6741,21.8696,132300.0
2008-11-07 14:45:00,34.67,34.75,34.54,34.55,45500.0,21.8696,21.9201,21.7876,21.7939,45500.0
2008-11-07 14:50:00,34.55,34.68,34.31,34.43,101600.0,21.7939,21.8759,21.6426,21.7182,101600.0
2008-11-07 14:55:00,34.4,34.4,33.92,33.95,114300.0,21.6993,21.6993,21.3965,21.4155,114300.0
2008-11-07 15:00:00,33.95,34.17,33.81,33.81,115000.0,21.4155,21.5542,21.3272,21.3272,115000.0
2008-11-07 15:05:00,33.83,33.84,33.5,33.79,157200.0,21.3398,21.3461,21.1316,21.3145,157200.0
2008-11-07 15:10:00,33.8,33.88,33.67,33.74,101000.0,21.3208,21.3713,21.2388,21.283,101000.0
2008-11-07 15:15:00,33.69,33.93,33.62,33.67,108300.0,21.2515,21.4028,21.2073,21.2388,108300.0
2008-11-07 15:20:00,33.66,33.76,33.36,33.51,102800.0,21.2325,21.2956,21.0433,21.1379,102800.0
2008-11-07 15:25:00,33.5,33.73,33.42,33.55,89600.0,21.1316,21.2767,21.0811,21.1631,89600.0
2008-11-07 15:30:00,33.56,34.0,33.44,33.99,115000.0,21.1695,21.447,21.0938,21.4407,115000.0
2008-11-07 15:35:00,34.0,34.06,33.81,33.85,95400.0,21.447,21.4849,21.3272,21.3524,95400.0
2008-11-07 15:40:00,33.86,34.41,33.85,34.41,156000.0,21.3587,21.7056,21.3524,21.7056,156000.0
2008-11-07 15:45:00,34.39,34.46,34.08,34.11,158600.0,21.693,21.7372,21.4975,21.5164,158600.0
2008-11-07 15:50:00,34.09,34.54,34.08,34.47,182400.0,21.5038,21.7876,21.4975,21.7435,182400.0
2008-11-07 15:55:00,34.48,34.9,34.4,34.72,359000.0,21.7498,22.0147,21.6993,21.9012,359000.0
2008-11-10 09:30:00,36.61,37.29,36.07,37.0,203800.0,23.0934,23.5223,22.7527,23.3394,203800.0
2008-11-10 09:35:00,37.0,37.03,36.17,36.73,231900.0,23.3394,23.3583,22.8158,23.1691,231900.0
2008-11-10 09:40:00,36.64,37.09,36.36,36.87,267100.0,23.1123,23.3962,22.9357,23.2574,267100.0
2008-11-10 09:45:00,36.85,37.18,36.83,36.9,136600.0,23.2448,23.4529,23.2322,23.2763,136600.0
2008-11-10 09:50:00,36.9,36.99,36.41,36.62,180100.0,23.2763,23.3331,22.9672,23.0997,180100.0
2008-11-10 09:55:00,36.63,36.79,36.5,36.68,86400.0,23.106,23.2069,23.024,23.1375,86400.0
2008-11-10 10:00:00,36.68,36.76,36.08,36.15,119400.0,23.1375,23.188,22.7591,22.8032,119400.0
2008-11-10 10:05:00,36.13,36.39,35.7,36.36,91600.0,22.7906,22.9546,22.5194,22.9357,91600.0
2008-11-10 10:10:00,36.35,36.66,36.28,36.61,55400.0,22.9294,23.1249,22.8852,23.0934,55400.0
2008-11-10 10:15:00,36.62,36.69,36.21,36.26,64500.0,23.0997,23.1438,22.8411,22.8726,64500.0
2008-11-10 10:20:00,36.26,36.41,36.07,36.3,42000.0,22.8726,22.9672,22.7527,22.8978,42000.0
2008-11-10 10:25:00,36.29,36.37,36.16,36.29,56100.0,22.8915,22.942,22.8095,22.8915,56100.0
2008-11-10 10:30:00,36.29,36.35,36.0,36.06,60600.0,22.8915,22.9294,22.7086,22.7464,60600.0
2008-11-10 10:35:00,36.05,36.07,35.72,35.78,71300.0,22.7401,22.7527,22.532,22.5698,71300.0
2008-11-10 10:40:00,35.76,35.92,35.69,35.87,64400.0,22.5572,22.6581,22.513,22.6266,64400.0
2008-11-10 10:45:00,35.85,35.96,35.36,35.36,55700.0,22.614,22.6834,22.3049,22.3049,55700.0
2008-11-10 10:50:00,35.39,35.59,35.37,35.43,72500.0,22.3238,22.45,22.3112,22.349,72500.0
2008-11-10 10:55:00,35.41,35.5,35.23,35.4,57100.0,22.3364,22.3932,22.2229,22.3301,57100.0
2008-11-10 11:00:00,35.43,35.45,35.16,35.45,55200.0,22.349,22.3617,22.1787,22.3617,55200.0
2008-11-10 11:05:00,35.45,35.55,35.27,35.4,34900.0,22.3617,22.4247,22.2481,22.3301,34900.0
2008-11-10 11:10:00,35.4,35.4,35.09,35.22,49800.0,22.3301,22.3301,22.1346,22.2166,49800.0
2008-11-10 11:15:00,35.2,35.28,35.11,35.18,34200.0,22.204,22.2544,22.1472,22.1913,34200.0
2008-11-10 11:20:00,35.21,35.51,35.12,35.45,36100.0,22.2103,22.3995,22.1535,22.3617,36100.0
2008-11-10 11:25:00,35.48,35.74,35.48,35.57,67500.0,22.3806,22.5446,22.3806,22.4374,67500.0
2008-11-10 11:30:00,35.56,35.75,35.5,35.53,34900.0,22.431,22.5509,22.3932,22.4121,34900.0
2008-11-10 11:35:00,35.54,35.54,35.28,35.42,48500.0,22.4184,22.4184,22.2544,22.3427,48500.0
2008-11-10 11:40:00,35.42,35.46,35.27,35.38,24700.0,22.3427,22.368,22.2481,22.3175,24700.0
2008-11-10 11:45:00,35.37,35.37,34.82,34.97,51000.0,22.3112,22.3112,21.9643,22.0589,51000.0
2008-11-10 11:50:00,34.93,35.0,34.87,34.9,50800.0,22.0336,22.0778,21.9958,22.0147,50800.0
2008-11-10 11:55:00,34.9,35.1,34.9,35.04,50900.0,22.0147,22.1409,22.0147,22.103,50900.0
2008-11-10 12:00:00,35.06,35.06,34.81,34.87,59000.0,22.1156,22.1156,21.9579,21.9958,59000.0
2008-11-10 12:05:00,34.86,35.0,34.83,34.99,47800.0,21.9895,22.0778,21.9706,22.0715,47800.0
2008-11-10 12:10:00,34.99,34.99,34.85,34.88,58200.0,22.0715,22.0715,21.9832,22.0021,58200.0
2008-11-10 12:15:00,34.89,34.94,34.65,34.69,57800.0,22.0084,22.04,21.857,21.8823,57800.0
2008-11-10 12:20:00,34.66,34.81,34.37,34.43,62900.0,21.8633,21.9579,21.6804,21.7182,62900.0
2008-11-10 12:25:00,34.41,34.57,34.37,34.39,44100.0,21.7056,21.8066,21.6804,21.693,44100.0
2008-11-10 12:30:00,34.4,34.46,34.21,34.38,70200.0,21.6993,21.7372,21.5795,21.6867,70200.0
2008-11-10 12:35:00,34.37,34.37,34.11,34.23,50400.0,21.6804,21.6804,21.5164,21.5921,50400.0
2008-11-10 12:40:00,34.24,34.41,34.16,34.39,39900.0,21.5984,21.7056,21.5479,21.693,39900.0
2008-11-10 12:45:00,34.41,34.52,34.33,34.48,35800.0,21.7056,21.775,21.6552,21.7498,35800.0
2008-11-10 12:50:00,34.49,34.54,34.15,34.24,40800.0,21.7561,21.7876,21.5416,21.5984,40800.0
2008-11-10 12:55:00,34.26,34.42,34.08,34.41,43700.0,21.611,21.7119,21.4975,21.7056,43700.0
2008-11-10 13:00:00,34.41,34.41,34.19,34.21,28100.0,21.7056,21.7056,21.5669,21.5795,28100.0
2008-11-10 13:05:00,34.21,34.71,34.2,34.68,49300.0,21.5795,21.8949,21.5732,21.8759,49300.0
2008-11-10 13:10:00,34.68,35.05,34.68,35.04,76600.0,21.8759,22.1093,21.8759,22.103,76600.0
2008-11-10 13:15:00,35.03,35.04,34.83,35.02,32100.0,22.0967,22.103,21.9706,22.0904,32100.0
2008-11-10 13:20:00,35.01,35.06,34.68,34.71,39400.0,22.0841,22.1156,21.8759,21.8949,39400.0
2008-11-10 13:25:00,34.73,35.29,34.73,35.19,45200.0,21.9075,22.2607,21.9075,22.1976,45200.0
2008-11-10 13:30:00,35.16,35.25,34.98,35.01,34500.0,22.1787,22.2355,22.0652,22.0841,34500.0
2008-11-10 13:35:00,35.01,35.36,35.01,35.26,29900.0,22.0841,22.3049,22.0841,22.2418,29900.0
2008-11-10 13:40:00,35.25,35.25,35.1,35.13,21900.0,22.2355,22.2355,22.1409,22.1598,21900.0
2008-11-10 13:45:00,35.11,35.11,34.82,35.0,20800.0,22.1472,22.1472,21.9643,22.0778,20800.0
2008-11-10 13:50:00,34.99,35.19,34.95,35.19,28100.0,22.0715,22.1976,22.0463,22.1976,28100.0
2008-11-10 13:55:00,35.17,35.44,35.17,35.34,38500.0,22.185,22.3553,22.185,22.2923,38500.0
2008-11-10 14:00:00,35.32,35.38,35.2,35.32,32000.0,22.2797,22.3175,22.204,22.2797,32000.0
2008-11-10 14:05:00,35.32,35.7,35.28,35.6,41300.0,22.2797,22.5194,22.2544,22.4563,41300.0
2008-11-10 14:10:00,35.6,35.62,35.22,35.3,44100.0,22.4563,22.4689,22.2166,22.267,44100.0
2008-11-10 14:15:00,35.31,35.5,35.16,35.36,57400.0,22.2733,22.3932,22.1787,22.3049,57400.0
2008-11-10 14:20:00,35.36,35.45,35.08,35.24,45700.0,22.3049,22.3617,22.1283,22.2292,45700.0
2008-11-10 14:25:00,35.24,35.37,35.13,35.26,56000.0,22.2292,22.3112,22.1598,22.2418,56000.0
2008-11-10 14:30:00,35.29,35.35,35.0,35.09,53600.0,22.2607,22.2986,22.0778,22.1346,53600.0
2008-11-10 14:35:00,35.08,35.21,35.05,35.21,53100.0,22.1283,22.2103,22.1093,22.2103,53100.0
2008-11-10 14:40:00,35.23,35.43,35.17,35.31,49400.0,22.2229,22.349,22.185,22.2733,49400.0
2008-11-10 14:45:00,35.32,35.37,34.7,34.71,60600.0,22.2797,22.3112,21.8886,21.8949,60600.0
2008-11-10 14:50:00,34.73,35.11,34.66,35.09,56500.0,21.9075,22.1472,21.8633,22.1346,56500.0
2008-11-10 14:55:00,35.14,35.3,34.79,34.88,33500.0,22.1661,22.267,21.9453,22.0021,33500.0
2008-11-10 15:00:00,34.86,34.94,34.53,34.94,74400.0,21.9895,22.04,21.7813,22.04,74400.0
2008-11-10 15:05:00,34.94,35.13,34.72,34.85,66500.0,22.04,22.1598,21.9012,21.9832,66500.0
2008-11-10 15:10:00,34.83,35.24,34.81,35.19,73800.0,21.9706,22.2292,21.9579,22.1976,73800.0
2008-11-10 15:15:00,35.23,35.31,34.7,34.9,63900.0,22.2229,22.2733,21.8886,22.0147,63900.0
2008-11-10 15:20:00,34.9,34.96,34.66,34.83,54300.0,22.0147,22.0526,21.8633,21.9706,54300.0
2008-11-10 15:25:00,34.83,34.91,34.64,34.71,47800.0,21.9706,22.021,21.8507,21.8949,47800.0
2008-11-10 15:30:00,34.7,35.1,34.68,34.83,91800.0,21.8886,22.1409,21.8759,21.9706,91800.0
2008-11-10 15:35:00,34.83,34.88,34.59,34.59,143400.0,21.9706,22.0021,21.8192,21.8192,143400.0
2008-11-10 15:40:00,34.57,35.16,34.57,35.1,106300.0,21.8066,22.1787,21.8066,22.1409,106300.0
2008-11-10 15:45:00,35.07,35.09,34.67,34.77,115500.0,22.122,22.1346,21.8696,21.9327,115500.0
2008-11-10 15:50:00,34.77,35.25,34.76,35.11,125700.0,21.9327,22.2355,21.9264,22.1472,125700.0
2008-11-10 15:55:00,35.13,35.22,34.98,35.17,152100.0,22.1598,22.2166,22.0652,22.185,152100.0
2008-11-11 09:30:00,34.36,34.95,33.55,33.64,76900.0,21.6741,22.0463,21.1631,21.2199,76900.0
2008-11-11 09:35:00,33.64,34.01,33.54,33.9,82500.0,21.2199,21.4533,21.1568,21.3839,82500.0
2008-11-11 09:40:00,33.91,34.04,33.59,34.0,107300.0,21.3902,21.4722,21.1884,21.447,107300.0
2008-11-11 09:45:00,33.96,33.98,33.62,33.77,66200.0,21.4218,21.4344,21.2073,21.3019,66200.0
2008-11-11 09:50:00,33.75,33.95,33.6,33.92,80800.0,21.2893,21.4155,21.1947,21.3965,80800.0
2008-11-11 09:55:00,33.93,33.95,33.6,33.66,39300.0,21.4028,21.4155,21.1947,21.2325,39300.0
2008-11-11 10:00:00,33.64,33.85,33.55,33.8,83900.0,21.2199,21.3524,21.1631,21.3208,83900.0
2008-11-11 10:05:00,33.8,33.85,33.61,33.74,37600.0,21.3208,21.3524,21.201,21.283,37600.0
2008-11-11 10:10:00,33.74,33.94,33.65,33.94,44900.0,21.283,21.4092,21.2262,21.4092,44900.0
2008-11-11 10:15:00,33.84,33.9,33.61,33.88,44700.0,21.3461,21.3839,21.201,21.3713,44700.0
2008-11-11 10:20:00,33.88,34.09,33.75,34.07,45700.0,21.3713,21.5038,21.2893,21.4912,45700.0
2008-11-11 10:25:00,34.05,34.18,33.97,34.07,46500.0,21.4785,21.5605,21.4281,21.4912,46500.0
2008-11-11 10:30:00,34.03,34.23,33.93,34.2,50200.0,21.4659,21.5921,21.4028,21.5732,50200.0
2008-11-11 10:35:00,34.17,34.29,34.1,34.16,47500.0,21.5542,21.6299,21.5101,21.5479,47500.0
2008-11-11 10:40:00,34.16,34.25,34.05,34.15,57900.0,21.5479,21.6047,21.4785,21.5416,57900.0
2008-11-11 10:45:00,34.15,34.17,33.83,34.12,77600.0,21.5416,21.5542,21.3398,21.5227,77600.0
2008-11-11 10:50:00,34.11,34.18,33.95,34.01,54700.0,21.5164,21.5605,21.4155,21.4533,54700.0
2008-11-11 10:55:00,34.0,34.06,33.8,33.86,38100.0,21.447,21.4849,21.3208,21.3587,38100.0
2008-11-11 11:00:00,33.83,33.91,33.61,33.67,43900.0,21.3398,21.3902,21.201,21.2388,43900.0
2008-11-11 11:05:00,33.63,33.68,33.44,33.68,62800.0,21.2136,21.2451,21.0938,21.2451,62800.0
2008-11-11 11:10:00,33.64,33.98,33.6,33.92,20500.0,21.2199,21.4344,21.1947,21.3965,20500.0
2008-11-11 11:15:00,33.93,34.12,33.86,33.89,45000.0,21.4028,21.5227,21.3587,21.3776,45000.0
2008-11-11 11:20:00,33.87,34.21,33.87,34.2,24800.0,21.365,21.5795,21.365,21.5732,24800.0
2008-11-11 11:25:00,34.21,34.23,33.89,33.95,27700.0,21.5795,21.5921,21.3776,21.4155,27700.0
2008-11-11 11:30:00,33.95,34.1,33.7,33.83,25800.0,21.4155,21.5101,21.2578,21.3398,25800.0
2008-11-11 11:35:00,33.83,33.95,33.72,33.95,18200.0,21.3398,21.4155,21.2704,21.4155,18200.0
2008-11-11 11:40:00,33.94,34.2,33.93,34.06,31400.0,21.4092,21.5732,21.4028,21.4849,31400.0
2008-11-11 11:45:00,34.07,34.28,34.03,34.08,50200.0,21.4912,21.6236,21.4659,21.4975,50200.0
2008-11-11 11:50:00,34.08,34.11,33.85,34.09,42500.0,21.4975,21.5164,21.3524,21.5038,42500.0
2008-11-11 11:55:00,34.1,34.1,33.75,33.87,36600.0,21.5101,21.5101,21.2893,21.365,36600.0
2008-11-11 12:00:00,33.82,33.97,33.74,33.78,24600.0,21.3335,21.4281,21.283,21.3082,24600.0
2008-11-11 12:05:00,33.74,33.77,33.49,33.51,31000.0,21.283,21.3019,21.1253,21.1379,31000.0
2008-11-11 12:10:00,33.52,33.61,33.44,33.58,33600.0,21.1442,21.201,21.0938,21.1821,33600.0
2008-11-11 12:15:00,33.53,33.65,33.39,33.4,31400.0,21.1505,21.2262,21.0622,21.0685,31400.0
2008-11-11 12:20:00,33.4,33.52,33.31,33.37,42400.0,21.0685,21.1442,21.0118,21.0496,42400.0
2008-11-11 12:25:00,33.37,33.6,33.31,33.45,74600.0,21.0496,21.1947,21.0118,21.1001,74600.0
2008-11-11 12:30:00,33.44,33.57,33.44,33.54,23200.0,21.0938,21.1758,21.0938,21.1568,23200.0
2008-11-11 12:35:00,33.51,33.56,33.41,33.51,32900.0,21.1379,21.1695,21.0748,21.1379,32900.0
2008-11-11 12:40:00,33.48,33.74,33.48,33.57,19200.0,21.119,21.283,21.119,21.1758,19200.0
2008-11-11 12:45:00,33.58,33.69,33.47,33.58,41200.0,21.1821,21.2515,21.1127,21.1821,41200.0
2008-11-11 12:50:00,33.63,33.84,33.59,33.8,64300.0,21.2136,21.3461,21.1884,21.3208,64300.0
2008-11-11 12:55:00,33.79,33.96,33.68,33.96,21200.0,21.3145,21.4218,21.2451,21.4218,21200.0
2008-11-11 13:00:00,33.97,34.07,33.81,33.91,34800.0,21.4281,21.4912,21.3272,21.3902,34800.0
2008-11-11 13:05:00,33.89,34.07,33.84,33.97,27200.0,21.3776,21.4912,21.3461,21.4281,27200.0
2008-11-11 13:10:00,33.99,34.07,33.83,33.87,23600.0,21.4407,21.4912,21.3398,21.365,23600.0
2008-11-11 13:15:00,33.85,33.91,33.75,33.84,37300.0,21.3524,21.3902,21.2893,21.3461,37300.0
2008-11-11 13:20:00,33.86,33.99,33.7,33.74,37100.0,21.3587,21.4407,21.2578,21.283,37100.0
2008-11-11 13:25:00,33.74,33.87,33.65,33.87,20000.0,21.283,21.365,21.2262,21.365,20000.0
2008-11-11 13:30:00,33.87,34.0,33.77,33.81,39600.0,21.365,21.447,21.3019,21.3272,39600.0
2008-11-11 13:35:00,33.83,33.87,33.77,33.8,24700.0,21.3398,21.365,21.3019,21.3208,24700.0
2008-11-11 13:40:00,33.79,33.97,33.79,33.88,29800.0,21.3145,21.4281,21.3145,21.3713,29800.0
2008-11-11 13:45:00,33.89,34.08,33.84,34.03,50500.0,21.3776,21.4975,21.3461,21.4659,50500.0
2008-11-11 13:50:00,34.02,34.5,33.99,34.49,75600.0,21.4596,21.7624,21.4407,21.7561,75600.0
2008-11-11 13:55:00,34.46,34.74,34.39,34.69,50100.0,21.7372,21.9138,21.693,21.8823,50100.0
2008-11-11 14:00:00,34.68,35.0,34.56,34.58,152100.0,21.8759,22.0778,21.8002,21.8129,152100.0
2008-11-11 14:05:00,34.62,34.65,34.24,34.49,88500.0,21.8381,21.857,21.5984,21.7561,88500.0
2008-11-11 14:10:00,34.48,34.67,34.44,34.58,89800.0,21.7498,21.8696,21.7246,21.8129,89800.0
2008-11-11 14:15:00,34.56,35.02,34.47,34.95,94300.0,21.8002,22.0904,21.7435,22.0463,94300.0
2008-11-11 14:20:00,34.97,35.14,34.76,34.91,125300.0,22.0589,22.1661,21.9264,22.021,125300.0
2008-11-11 14:25:00,34.87,35.31,34.86,35.29,127700.0,21.9958,22.2733,21.9895,22.2607,127700.0
2008-11-11 14:30:00,35.3,35.48,35.1,35.45,73200.0,22.267,22.3806,22.1409,22.3617,73200.0
2008-11-11 14:35:00,35.44,35.5,34.83,34.84,101600.0,22.3553,22.3932,21.9706,21.9769,101600.0
2008-11-11 14:40:00,34.86,34.87,34.61,34.63,56300.0,21.9895,21.9958,21.8318,21.8444,56300.0
2008-11-11 14:45:00,34.63,34.81,34.54,34.65,54500.0,21.8444,21.9579,21.7876,21.857,54500.0
2008-11-11 14:50:00,34.65,34.66,34.24,34.45,89000.0,21.857,21.8633,21.5984,21.7309,89000.0
2008-11-11 14:55:00,34.48,34.65,34.3,34.31,43800.0,21.7498,21.857,21.6362,21.6426,43800.0
2008-11-11 15:00:00,34.31,34.55,34.25,34.46,59600.0,21.6426,21.7939,21.6047,21.7372,59600.0
2008-11-11 15:05:00,34.49,34.79,34.35,34.37,75300.0,21.7561,21.9453,21.6678,21.6804,75300.0
2008-11-11 15:10:00,34.37,34.67,34.35,34.67,68000.0,21.6804,21.8696,21.6678,21.8696,68000.0
2008-11-11 15:15:00,34.67,34.85,34.43,34.77,60200.0,21.8696,21.9832,21.7182,21.9327,60200.0
2008-11-11 15:20:00,34.79,35.02,34.72,34.84,47600.0,21.9453,22.0904,21.9012,21.9769,47600.0
2008-11-11 15:25:00,34.8,34.84,34.55,34.62,57200.0,21.9516,21.9769,21.7939,21.8381,57200.0
2008-11-11 15:30:00,34.59,34.64,34.19,34.21,56600.0,21.8192,21.8507,21.5669,21.5795,56600.0
2008-11-11 15:35:00,34.21,34.25,33.86,33.9,81500.0,21.5795,21.6047,21.3587,21.3839,81500.0
2008-11-11 15:40:00,33.92,34.5,33.9,34.21,119300.0,21.3965,21.7624,21.3839,21.5795,119300.0
2008-11-11 15:45:00,34.18,34.77,34.1,34.74,127200.0,21.5605,21.9327,21.5101,21.9138,127200.0
2008-11-11 15:50:00,34.77,34.84,34.35,34.41,136100.0,21.9327,21.9769,21.6678,21.7056,136100.0
2008-11-11 15:55:00,34.39,34.66,34.2,34.24,185400.0,21.693,21.8633,21.5732,21.5984,185400.0
2008-11-12 09:30:00,33.55,33.72,33.01,33.35,121500.0,21.1631,21.2704,20.8225,21.037,121500.0
2008-11-12 09:35:00,33.32,33.56,33.1,33.34,72400.0,21.0181,21.1695,20.8793,21.0307,72400.0
2008-11-12 09:40:00,33.36,33.4,33.02,33.24,85700.0,21.0433,21.0685,20.8288,20.9676,85700.0
2008-11-12 09:45:00,33.23,33.51,33.0,33.39,73100.0,20.9613,21.1379,20.8162,21.0622,73100.0
2008-11-12 09:50:00,33.38,33.76,33.34,33.47,80600.0,21.0559,21.2956,21.0307,21.1127,80600.0
2008-11-12 09:55:00,33.56,33.63,33.31,33.39,61000.0,21.1695,21.2136,21.0118,21.0622,61000.0
2008-11-12 10:00:00,33.37,33.58,33.27,33.48,72300.0,21.0496,21.1821,20.9865,21.119,72300.0
2008-11-12 10:05:00,33.45,33.45,33.1,33.36,121600.0,21.1001,21.1001,20.8793,21.0433,121600.0
2008-11-12 10:10:00,33.36,33.94,33.3,33.86,113900.0,21.0433,21.4092,21.0054,21.3587,113900.0
2008-11-12 10:15:00,33.86,34.0,33.55,33.83,133300.0,21.3587,21.447,21.1631,21.3398,133300.0
2008-11-12 10:20:00,33.81,33.83,33.45,33.52,144600.0,21.3272,21.3398,21.1001,21.1442,144600.0
2008-11-12 10:25:00,33.52,33.62,33.28,33.35,105000.0,21.1442,21.2073,20.9928,21.037,105000.0
2008-11-12 10:30:00,33.33,33.49,33.2,33.31,99200.0,21.0244,21.1253,20.9424,21.0118,99200.0
2008-11-12 10:35:00,33.32,33.43,33.0,33.07,109900.0,21.0181,21.0875,20.8162,20.8604,109900.0
2008-11-12 10:40:00,33.05,33.27,33.01,33.27,75300.0,20.8477,20.9865,20.8225,20.9865,75300.0
2008-11-12 10:45:00,33.27,33.34,32.92,32.96,84300.0,20.9865,21.0307,20.7657,20.791,84300.0
2008-11-12 10:50:00,32.96,33.17,32.9,32.9,70500.0,20.791,20.9234,20.7531,20.7531,70500.0
2008-11-12 10:55:00,32.91,33.32,32.89,33.2,79200.0,20.7594,21.0181,20.7468,20.9424,79200.0
2008-11-12 11:00:00,33.19,33.19,32.6,32.73,110700.0,20.9361,20.9361,20.5639,20.6459,110700.0
2008-11-12 11:05:00,32.73,32.81,32.62,32.77,97500.0,20.6459,20.6964,20.5765,20.6711,97500.0
2008-11-12 11:10:00,32.77,32.78,32.45,32.61,115600.0,20.6711,20.6774,20.4693,20.5702,115600.0
2008-11-12 11:15:00,32.6,32.79,32.59,32.64,60000.0,20.5639,20.6837,20.5576,20.5891,60000.0
2008-11-12 11:20:00,32.63,32.77,32.57,32.73,60700.0,20.5828,20.6711,20.545,20.6459,60700.0
2008-11-12 11:25:00,32.74,32.86,32.67,32.77,80100.0,20.6522,20.7279,20.608,20.6711,80100.0
2008-11-12 11:30:00,32.77,32.9,32.46,32.47,101200.0,20.6711,20.7531,20.4756,20.4819,101200.0
2008-11-12 11:35:00,32.5,32.52,32.26,32.31,71800.0,20.5008,20.5134,20.3494,20.381,71800.0
2008-11-12 11:40:00,32.28,32.3,32.15,32.24,54600.0,20.362,20.3747,20.28,20.3368,54600.0
2008-11-12 11:45:00,32.22,32.27,32.1,32.1,59100.0,20.3242,20.3557,20.2485,20.2485,59100.0
2008-11-12 11:50:00,32.1,32.23,32.06,32.1,70400.0,20.2485,20.3305,20.2233,20.2485,70400.0
2008-11-12 11:55:00,32.1,32.24,32.07,32.17,100900.0,20.2485,20.3368,20.2296,20.2927,100900.0
2008-11-12 12:00:00,32.16,32.19,32.03,32.07,50400.0,20.2863,20.3053,20.2043,20.2296,50400.0
2008-11-12 12:05:00,32.06,32.1,31.77,31.77,209900.0,20.2233,20.2485,20.0403,20.0403,209900.0
2008-11-12 12:10:00,31.78,31.86,31.53,31.53,153900.0,20.0466,20.0971,19.8889,19.8889,153900.0
2008-11-12 12:15:00,31.55,31.6,31.45,31.46,83700.0,19.9016,19.9331,19.8385,19.8448,83700.0
2008-11-12 12:20:00,31.45,31.49,31.36,31.37,167500.0,19.8385,19.8637,19.7817,19.788,167500.0
2008-11-12 12:25:00,31.38,31.44,31.31,31.31,143400.0,19.7943,19.8322,19.7502,19.7502,143400.0
2008-11-12 12:30:00,31.33,31.34,31.08,31.11,178100.0,19.7628,19.7691,19.6051,19.624,178100.0
2008-11-12 12:35:00,31.13,31.17,31.02,31.13,211500.0,19.6366,19.6619,19.5672,19.6366,211500.0
2008-11-12 12:40:00,31.14,31.16,31.02,31.02,92200.0,19.6429,19.6555,19.5672,19.5672,92200.0
2008-11-12 12:45:00,31.04,31.06,30.72,30.72,243000.0,19.5799,19.5925,19.378,19.378,243000.0
2008-11-12 12:50:00,30.74,30.79,30.52,30.61,200600.0,19.3906,19.4222,19.2518,19.3086,200600.0
2008-11-12 12:55:00,30.59,30.88,30.52,30.87,122300.0,19.296,19.4789,19.2518,19.4726,122300.0
2008-11-12 13:00:00,30.87,31.07,30.82,30.93,88200.0,19.4726,19.5988,19.4411,19.5105,88200.0
2008-11-12 13:05:00,30.95,31.1,30.83,30.88,58300.0,19.5231,19.6177,19.4474,19.4789,58300.0
2008-11-12 13:10:00,30.9,31.02,30.65,30.65,123100.0,19.4915,19.5672,19.3338,19.3338,123100.0
2008-11-12 13:15:00,30.64,30.7,30.55,30.67,109700.0,19.3275,19.3654,19.2708,19.3465,109700.0
2008-11-12 13:20:00,30.66,30.79,30.56,30.79,94800.0,19.3402,19.4222,19.2771,19.4222,94800.0
2008-11-12 13:25:00,30.77,30.89,30.72,30.83,64200.0,19.4095,19.4852,19.378,19.4474,64200.0
2008-11-12 13:30:00,30.83,30.87,30.64,30.67,71500.0,19.4474,19.4726,19.3275,19.3465,71500.0
2008-11-12 13:35:00,30.65,30.88,30.63,30.86,115900.0,19.3338,19.4789,19.3212,19.4663,115900.0
2008-11-12 13:40:00,30.86,31.16,30.82,31.16,83900.0,19.4663,19.6555,19.4411,19.6555,83900.0
2008-11-12 13:45:00,31.15,31.15,30.92,30.99,63900.0,19.6492,19.6492,19.5042,19.5483,63900.0
2008-11-12 13:50:00,30.97,30.98,30.78,30.82,53900.0,19.5357,19.542,19.4158,19.4411,53900.0
2008-11-12 13:55:00,30.79,30.85,30.73,30.81,55300.0,19.4222,19.46,19.3843,19.4348,55300.0
2008-11-12 14:00:00,30.83,30.87,30.66,30.66,60000.0,19.4474,19.4726,19.3402,19.3402,60000.0
2008-11-12 14:05:00,30.65,30.73,30.55,30.65,84900.0,19.3338,19.3843,19.2708,19.3338,84900.0
2008-11-12 14:10:00,30.63,30.72,30.53,30.56,70500.0,19.3212,19.378,19.2581,19.2771,70500.0
2008-11-12 14:15:00,30.57,30.84,30.57,30.73,82700.0,19.2834,19.4537,19.2834,19.3843,82700.0
2008-11-12 14:20:00,30.74,30.95,30.7,30.93,72100.0,19.3906,19.5231,19.3654,19.5105,72100.0
2008-11-12 14:25:00,30.9,30.92,30.65,30.65,97400.0,19.4915,19.5042,19.3338,19.3338,97400.0
2008-11-12 14:30:00,30.65,31.0,30.61,30.91,70400.0,19.3338,19.5546,19.3086,19.4978,70400.0
2008-11-12 14:35:00,30.91,30.97,30.6,30.69,50400.0,19.4978,19.5357,19.3023,19.3591,50400.0
2008-11-12 14:40:00,30.69,30.9,30.61,30.87,57000.0,19.3591,19.4915,19.3086,19.4726,57000.0
2008-11-12 14:45:00,30.86,31.04,30.76,30.77,110800.0,19.4663,19.5799,19.4032,19.4095,110800.0
2008-11-12 14:50:00,30.76,30.91,30.74,30.84,71800.0,19.4032,19.4978,19.3906,19.4537,71800.0
2008-11-12 14:55:00,30.86,30.92,30.72,30.73,90300.0,19.4663,19.5042,19.378,19.3843,90300.0
2008-11-12 15:00:00,30.73,30.8,30.57,30.62,116700.0,19.3843,19.4285,19.2834,19.3149,116700.0
2008-11-12 15:05:00,30.61,30.72,30.58,30.59,87200.0,19.3086,19.378,19.2897,19.296,87200.0
2008-11-12 15:10:00,30.61,30.84,30.59,30.76,105700.0,19.3086,19.4537,19.296,19.4032,105700.0
2008-11-12 15:15:00,30.78,30.96,30.66,30.87,131300.0,19.4158,19.5294,19.3402,19.4726,131300.0
2008-11-12 15:20:00,30.86,30.91,30.63,30.64,104200.0,19.4663,19.4978,19.3212,19.3275,104200.0
2008-11-12 15:25:00,30.62,30.85,30.61,30.71,114600.0,19.3149,19.46,19.3086,19.3717,114600.0
2008-11-12 15:30:00,30.7,30.88,30.66,30.77,139800.0,19.3654,19.4789,19.3402,19.4095,139800.0
2008-11-12 15:35:00,30.77,30.85,30.61,30.7,153300.0,19.4095,19.46,19.3086,19.3654,153300.0
2008-11-12 15:40:00,30.7,30.84,30.51,30.84,139900.0,19.3654,19.4537,19.2455,19.4537,139900.0
2008-11-12 15:45:00,30.83,31.02,30.73,30.82,204700.0,19.4474,19.5672,19.3843,19.4411,204700.0
2008-11-12 15:50:00,30.83,30.91,30.71,30.89,210100.0,19.4474,19.4978,19.3717,19.4852,210100.0
2008-11-12 15:55:00,30.9,30.9,30.58,30.68,335500.0,19.4915,19.4915,19.2897,19.3528,335500.0
2008-11-13 09:30:00,30.89,32.18,30.89,31.55,145400.0,19.4852,20.299,19.4852,19.9016,145400.0
2008-11-13 09:35:00,31.55,31.66,30.8,30.83,163200.0,19.9016,19.9709,19.4285,19.4474,163200.0
2008-11-13 09:40:00,30.8,31.42,30.68,31.01,181300.0,19.4285,19.8196,19.3528,19.5609,181300.0
2008-11-13 09:45:00,31.04,31.18,30.76,31.12,123500.0,19.5799,19.6682,19.4032,19.6303,123500.0
2008-11-13 09:50:00,31.08,31.25,30.85,30.92,86700.0,19.6051,19.7123,19.46,19.5042,86700.0
2008-11-13 09:55:00,30.88,31.0,30.51,30.56,138500.0,19.4789,19.5546,19.2455,19.2771,138500.0
2008-11-13 10:00:00,30.53,31.06,30.5,31.02,145600.0,19.2581,19.5925,19.2392,19.5672,145600.0
2008-11-13 10:05:00,31.01,31.11,30.61,30.7,92000.0,19.5609,19.624,19.3086,19.3654,92000.0
2008-11-13 10:10:00,30.71,31.42,30.68,31.36,90100.0,19.3717,19.8196,19.3528,19.7817,90100.0
2008-11-13 10:15:00,31.35,31.89,31.34,31.57,121100.0,19.7754,20.116,19.7691,19.9142,121100.0
2008-11-13 10:20:00,31.53,32.11,31.48,31.84,124100.0,19.8889,20.2548,19.8574,20.0845,124100.0
2008-11-13 10:25:00,31.83,31.98,31.61,31.64,62300.0,20.0782,20.1728,19.9394,19.9583,62300.0
2008-11-13 10:30:00,31.68,31.84,31.33,31.37,71400.0,19.9836,20.0845,19.7628,19.788,71400.0
2008-11-13 10:35:00,31.39,31.6,31.28,31.59,49000.0,19.8006,19.9331,19.7312,19.9268,49000.0
2008-11-13 10:40:00,31.57,31.68,31.3,31.36,46400.0,19.9142,19.9836,19.7439,19.7817,46400.0
2008-11-13 10:45:00,31.38,31.5,31.15,31.36,84100.0,19.7943,19.87,19.6492,19.7817,84100.0
2008-11-13 10:50:00,31.38,31.89,31.38,31.85,79300.0,19.7943,20.116,19.7943,20.0908,79300.0
2008-11-13 10:55:00,31.86,31.89,31.51,31.6,92200.0,20.0971,20.116,19.8763,19.9331,92200.0
2008-11-13 11:00:00,31.6,31.8,31.46,31.73,63900.0,19.9331,20.0593,19.8448,20.0151,63900.0
2008-11-13 11:05:00,31.7,31.74,31.02,31.2,53200.0,19.9962,20.0214,19.5672,19.6808,53200.0
2008-11-13 11:10:00,31.18,31.67,31.16,31.65,69300.0,19.6682,19.9773,19.6555,19.9646,69300.0
2008-11-13 11:15:00,31.65,31.69,31.43,31.46,62900.0,19.9646,19.9899,19.8259,19.8448,62900.0
2008-11-13 11:20:00,31.49,31.76,31.38,31.73,54600.0,19.8637,20.034,19.7943,20.0151,54600.0
2008-11-13 11:25:00,31.75,32.0,31.72,32.0,92700.0,20.0277,20.1854,20.0088,20.1854,92700.0
2008-11-13 11:30:00,32.0,32.18,31.99,32.15,91800.0,20.1854,20.299,20.1791,20.28,91800.0
2008-11-13 11:35:00,32.15,32.29,31.85,31.89,85300.0,20.28,20.3683,20.0908,20.116,85300.0
2008-11-13 11:40:00,31.89,32.07,31.85,31.99,83400.0,20.116,20.2296,20.0908,20.1791,83400.0
2008-11-13 11:45:00,31.97,32.28,31.85,32.15,72100.0,20.1665,20.362,20.0908,20.28,72100.0
2008-11-13 11:50:00,32.12,32.36,31.97,32.15,63500.0,20.2611,20.4125,20.1665,20.28,63500.0
2008-11-13 11:55:00,32.11,32.15,31.93,32.03,44100.0,20.2548,20.28,20.1413,20.2043,44100.0
2008-11-13 12:00:00,32.01,32.3,31.91,31.94,50400.0,20.1917,20.3747,20.1286,20.1476,50400.0
2008-11-13 12:05:00,31.94,32.0,31.78,31.85,52200.0,20.1476,20.1854,20.0466,20.0908,52200.0
2008-11-13 12:10:00,31.84,31.89,31.52,31.52,34600.0,20.0845,20.116,19.8826,19.8826,34600.0
2008-11-13 12:15:00,31.5,31.5,31.22,31.3,42400.0,19.87,19.87,19.6934,19.7439,42400.0
2008-11-13 12:20:00,31.29,31.31,31.16,31.3,71300.0,19.7376,19.7502,19.6555,19.7439,71300.0
2008-11-13 12:25:00,31.31,31.45,31.23,31.3,65900.0,19.7502,19.8385,19.6997,19.7439,65900.0
2008-11-13 12:30:00,31.35,31.6,31.27,31.54,72100.0,19.7754,19.9331,19.7249,19.8953,72100.0
2008-11-13 12:35:00,31.54,31.66,31.36,31.45,57300.0,19.8953,19.9709,19.7817,19.8385,57300.0
2008-11-13 12:40:00,31.45,31.52,31.21,31.21,36900.0,19.8385,19.8826,19.6871,19.6871,36900.0
2008-11-13 12:45:00,31.21,31.36,30.95,30.98,66800.0,19.6871,19.7817,19.5231,19.542,66800.0
2008-11-13 12:50:00,30.98,31.0,30.54,30.77,183600.0,19.542,19.5546,19.2645,19.4095,183600.0
2008-11-13 12:55:00,30.75,30.8,30.05,30.06,163200.0,19.3969,19.4285,18.9554,18.9617,163200.0
2008-11-13 13:00:00,30.06,30.34,30.02,30.05,144800.0,18.9617,19.1383,18.9364,18.9554,144800.0
2008-11-13 13:05:00,30.08,30.51,30.0,30.46,244600.0,18.9743,19.2455,18.9238,19.214,244600.0
2008-11-13 13:10:00,30.45,30.69,30.33,30.56,122000.0,19.2077,19.3591,19.132,19.2771,122000.0
2008-11-13 13:15:00,30.55,31.37,30.53,30.97,177900.0,19.2708,19.788,19.2581,19.5357,177900.0
2008-11-13 13:20:00,30.99,31.06,30.45,30.6,93300.0,19.5483,19.5925,19.2077,19.3023,93300.0
2008-11-13 13:25:00,30.62,31.09,30.58,31.08,138600.0,19.3149,19.6114,19.2897,19.6051,138600.0
2008-11-13 13:30:00,31.11,31.57,30.98,31.05,99000.0,19.624,19.9142,19.542,19.5862,99000.0
2008-11-13 13:35:00,31.05,31.99,31.05,31.75,104200.0,19.5862,20.1791,19.5862,20.0277,104200.0
2008-11-13 13:40:00,31.73,32.15,31.6,32.15,142400.0,20.0151,20.28,19.9331,20.28,142400.0
2008-11-13 13:45:00,32.17,32.48,31.64,31.7,158100.0,20.2927,20.4882,19.9583,19.9962,158100.0
2008-11-13 13:50:00,31.7,32.85,31.54,32.56,185500.0,19.9962,20.7216,19.8953,20.5387,185500.0
2008-11-13 13:55:00,32.56,32.62,31.78,31.9,144500.0,20.5387,20.5765,20.0466,20.1223,144500.0
2008-11-13 14:00:00,31.88,32.43,31.81,32.08,105700.0,20.1097,20.4567,20.0656,20.2359,105700.0
2008-11-13 14:05:00,32.08,32.51,31.98,32.37,82300.0,20.2359,20.5071,20.1728,20.4188,82300.0
2008-11-13 14:10:00,32.4,32.86,32.33,32.53,85900.0,20.4377,20.7279,20.3936,20.5197,85900.0
2008-11-13 14:15:00,32.51,32.77,32.25,32.25,90700.0,20.5071,20.6711,20.3431,20.3431,90700.0
2008-11-13 14:20:00,32.24,33.01,32.23,32.97,103500.0,20.3368,20.8225,20.3305,20.7973,103500.0
2008-11-13 14:25:00,32.98,33.61,32.71,33.28,203100.0,20.8036,21.201,20.6333,20.9928,203100.0
2008-11-13 14:30:00,33.27,33.41,32.53,32.54,132200.0,20.9865,21.0748,20.5197,20.526,132200.0
2008-11-13 14:35:00,32.51,33.7,32.51,33.51,140400.0,20.5071,21.2578,20.5071,21.1379,140400.0
2008-11-13 14:40:00,33.6,33.68,33.06,33.3,109400.0,21.1947,21.2451,20.8541,21.0054,109400.0
2008-11-13 14:45:00,33.33,33.58,33.17,33.2,100700.0,21.0244,21.1821,20.9234,20.9424,100700.0
2008-11-13 14:50:00,33.21,33.36,32.93,33.1,111800.0,20.9487,21.0433,20.7721,20.8793,111800.0
2008-11-13 14:55:00,33.06,33.46,32.97,33.09,153100.0,20.8541,21.1064,20.7973,20.873,153100.0
2008-11-13 15:00:00,33.06,33.35,32.8,32.81,80100.0,20.8541,21.037,20.6901,20.6964,80100.0
2008-11-13 15:05:00,32.77,32.98,32.14,32.29,121800.0,20.6711,20.8036,20.2737,20.3683,121800.0
2008-11-13 15:10:00,32.29,33.3,32.27,32.97,180300.0,20.3683,21.0054,20.3557,20.7973,180300.0
2008-11-13 15:15:00,32.97,33.42,32.71,33.2,114300.0,20.7973,21.0811,20.6333,20.9424,114300.0
2008-11-13 15:20:00,33.18,33.66,33.06,33.59,162200.0,20.9298,21.2325,20.8541,21.1884,162200.0
2008-11-13 15:25:00,33.56,33.94,33.36,33.94,165500.0,21.1695,21.4092,21.0433,21.4092,165500.0
2008-11-13 15:30:00,33.95,34.0,33.52,33.71,221400.0,21.4155,21.447,21.1442,21.2641,221400.0
2008-11-13 15:35:00,33.7,33.95,33.59,33.76,168400.0,21.2578,21.4155,21.1884,21.2956,168400.0
2008-11-13 15:40:00,33.8,34.36,33.79,34.27,224600.0,21.3208,21.6741,21.3145,21.6173,224600.0
2008-11-13 15:45:00,34.3,34.6,34.3,34.36,319500.0,21.6362,21.8255,21.6362,21.6741,319500.0
2008-11-13 15:50:00,34.36,34.75,34.3,34.73,430400.0,21.6741,21.9201,21.6362,21.9075,430400.0
2008-11-13 15:55:00,34.73,35.18,34.71,35.08,416000.0,21.9075,22.1913,21.8949,22.1283,416000.0
2008-11-14 09:30:00,34.25,34.4,33.8,34.28,129700.0,21.6047,21.6993,21.3208,21.6236,129700.0
2008-11-14 09:35:00,34.29,34.55,33.8,34.02,116500.0,21.6299,21.7939,21.3208,21.4596,116500.0
2008-11-14 09:40:00,34.06,34.69,33.93,34.48,137100.0,21.4849,21.8823,21.4028,21.7498,137100.0
2008-11-14 09:45:00,34.51,34.54,33.93,34.04,105000.0,21.7687,21.7876,21.4028,21.4722,105000.0
2008-11-14 09:50:00,34.07,34.58,34.07,34.37,105800.0,21.4912,21.8129,21.4912,21.6804,105800.0
2008-11-14 09:55:00,34.4,34.75,34.28,34.47,111300.0,21.6993,21.9201,21.6236,21.7435,111300.0
2008-11-14 10:00:00,34.45,34.77,34.43,34.45,110300.0,21.7309,21.9327,21.7182,21.7309,110300.0
2008-11-14 10:05:00,34.45,34.45,33.39,33.46,127300.0,21.7309,21.7309,21.0622,21.1064,127300.0
2008-11-14 10:10:00,33.45,33.71,33.35,33.47,126100.0,21.1001,21.2641,21.037,21.1127,126100.0
2008-11-14 10:15:00,33.46,33.84,33.39,33.39,107700.0,21.1064,21.3461,21.0622,21.0622,107700.0
2008-11-14 10:20:00,33.36,33.58,33.12,33.32,119100.0,21.0433,21.1821,20.8919,21.0181,119100.0
2008-11-14 10:25:00,33.31,33.63,33.18,33.55,62400.0,21.0118,21.2136,20.9298,21.1631,62400.0
2008-11-14 10:30:00,33.48,33.51,33.05,33.11,59400.0,21.119,21.1379,20.8477,20.8856,59400.0
2008-11-14 10:35:00,33.11,33.37,32.87,32.93,76500.0,20.8856,21.0496,20.7342,20.7721,76500.0
2008-11-14 10:40:00,32.94,33.12,32.77,33.06,66800.0,20.7784,20.8919,20.6711,20.8541,66800.0
2008-11-14 10:45:00,33.05,33.61,32.9,33.59,67200.0,20.8477,21.201,20.7531,21.1884,67200.0
2008-11-14 10:50:00,33.59,33.71,33.22,33.45,67900.0,21.1884,21.2641,20.955,21.1001,67900.0
2008-11-14 10:55:00,33.48,33.51,33.22,33.35,50400.0,21.119,21.1379,20.955,21.037,50400.0
2008-11-14 11:00:00,33.35,33.49,33.0,33.2,59100.0,21.037,21.1253,20.8162,20.9424,59100.0
2008-11-14 11:05:00,33.21,33.5,33.03,33.36,71900.0,20.9487,21.1316,20.8351,21.0433,71900.0
2008-11-14 11:10:00,33.36,33.56,33.14,33.54,63000.0,21.0433,21.1695,20.9045,21.1568,63000.0
2008-11-14 11:15:00,33.58,33.93,33.55,33.85,83900.0,21.1821,21.4028,21.1631,21.3524,83900.0
2008-11-14 11:20:00,33.89,33.9,33.53,33.59,37800.0,21.3776,21.3839,21.1505,21.1884,37800.0
2008-11-14 11:25:00,33.58,33.82,33.52,33.57,56200.0,21.1821,21.3335,21.1442,21.1758,56200.0
2008-11-14 11:30:00,33.54,33.61,33.33,33.38,73600.0,21.1568,21.201,21.0244,21.0559,73600.0
2008-11-14 11:35:00,33.37,33.53,33.32,33.37,40900.0,21.0496,21.1505,21.0181,21.0496,40900.0
2008-11-14 11:40:00,33.39,33.42,33.14,33.31,41400.0,21.0622,21.0811,20.9045,21.0118,41400.0
2008-11-14 11:45:00,33.31,33.46,33.23,33.43,72800.0,21.0118,21.1064,20.9613,21.0875,72800.0
2008-11-14 11:50:00,33.49,33.56,33.38,33.38,90000.0,21.1253,21.1695,21.0559,21.0559,90000.0
2008-11-14 11:55:00,33.38,33.53,33.33,33.41,56600.0,21.0559,21.1505,21.0244,21.0748,56600.0
2008-11-14 12:00:00,33.39,33.41,33.03,33.06,75600.0,21.0622,21.0748,20.8351,20.8541,75600.0
2008-11-14 12:05:00,33.04,33.31,33.01,33.29,51800.0,20.8414,21.0118,20.8225,20.9991,51800.0
2008-11-14 12:10:00,33.31,33.33,33.1,33.29,55100.0,21.0118,21.0244,20.8793,20.9991,55100.0
2008-11-14 12:15:00,33.3,33.34,32.9,32.97,46000.0,21.0054,21.0307,20.7531,20.7973,46000.0
2008-11-14 12:20:00,32.94,33.1,32.87,33.06,60700.0,20.7784,20.8793,20.7342,20.8541,60700.0
2008-11-14 12:25:00,33.06,33.29,33.0,33.19,32400.0,20.8541,20.9991,20.8162,20.9361,32400.0
2008-11-14 12:30:00,33.18,33.22,32.92,32.94,36600.0,20.9298,20.955,20.7657,20.7784,36600.0
2008-11-14 12:35:00,32.98,33.5,32.95,33.5,37100.0,20.8036,21.1316,20.7847,21.1316,37100.0
2008-11-14 12:40:00,33.5,33.52,33.37,33.42,31800.0,21.1316,21.1442,21.0496,21.0811,31800.0
2008-11-14 12:45:00,33.43,33.58,33.25,33.3,47100.0,21.0875,21.1821,20.9739,21.0054,47100.0
2008-11-14 12:50:00,33.33,33.47,33.3,33.32,31000.0,21.0244,21.1127,21.0054,21.0181,31000.0
2008-11-14 12:55:00,33.36,33.62,33.36,33.36,27300.0,21.0433,21.2073,21.0433,21.0433,27300.0
2008-11-14 13:00:00,33.35,33.35,33.19,33.19,44900.0,21.037,21.037,20.9361,20.9361,44900.0
2008-11-14 13:05:00,33.18,33.27,33.08,33.18,52800.0,20.9298,20.9865,20.8667,20.9298,52800.0
2008-11-14 13:10:00,33.18,33.2,32.9,32.95,47100.0,20.9298,20.9424,20.7531,20.7847,47100.0
2008-11-14 13:15:00,32.92,33.17,32.88,33.12,46700.0,20.7657,20.9234,20.7405,20.8919,46700.0
2008-11-14 13:20:00,33.11,33.19,32.97,33.19,26400.0,20.8856,20.9361,20.7973,20.9361,26400.0
2008-11-14 13:25:00,33.2,33.51,33.2,33.45,50900.0,20.9424,21.1379,20.9424,21.1001,50900.0
2008-11-14 13:30:00,33.47,33.55,33.33,33.36,129900.0,21.1127,21.1631,21.0244,21.0433,129900.0
2008-11-14 13:35:00,33.36,33.48,33.27,33.39,47500.0,21.0433,21.119,20.9865,21.0622,47500.0
2008-11-14 13:40:00,33.38,33.58,33.11,33.16,60500.0,21.0559,21.1821,20.8856,20.9171,60500.0
2008-11-14 13:45:00,33.14,33.18,32.89,33.18,92500.0,20.9045,20.9298,20.7468,20.9298,92500.0
2008-11-14 13:50:00,33.21,33.5,33.14,33.32,104900.0,20.9487,21.1316,20.9045,21.0181,104900.0
2008-11-14 13:55:00,33.31,33.67,33.3,33.3,73500.0,21.0118,21.2388,21.0054,21.0054,73500.0
2008-11-14 14:00:00,33.26,33.55,33.07,33.51,44100.0,20.9802,21.1631,20.8604,21.1379,44100.0
2008-11-14 14:05:00,33.53,33.94,33.53,33.8,94100.0,21.1505,21.4092,21.1505,21.3208,94100.0
2008-11-14 14:10:00,33.79,33.83,33.54,33.74,108100.0,21.3145,21.3398,21.1568,21.283,108100.0
2008-11-14 14:15:00,33.75,34.39,33.71,34.37,85400.0,21.2893,21.693,21.2641,21.6804,85400.0
2008-11-14 14:20:00,34.36,34.45,33.92,34.09,79000.0,21.6741,21.7309,21.3965,21.5038,79000.0
2008-11-14 14:25:00,34.12,34.46,33.85,33.94,93000.0,21.5227,21.7372,21.3524,21.4092,93000.0
2008-11-14 14:30:00,33.98,34.05,33.62,33.8,56600.0,21.4344,21.4785,21.2073,21.3208,56600.0
2008-11-14 14:35:00,33.78,34.1,33.76,33.88,90800.0,21.3082,21.5101,21.2956,21.3713,90800.0
2008-11-14 14:40:00,33.9,34.41,33.9,34.22,155100.0,21.3839,21.7056,21.3839,21.5858,155100.0
2008-11-14 14:45:00,34.26,34.3,33.7,33.96,90700.0,21.611,21.6362,21.2578,21.4218,90700.0
2008-11-14 14:50:00,33.92,34.33,33.92,34.23,61700.0,21.3965,21.6552,21.3965,21.5921,61700.0
2008-11-14 14:55:00,34.23,34.75,34.23,34.64,53300.0,21.5921,21.9201,21.5921,21.8507,53300.0
2008-11-14 15:00:00,34.62,34.75,34.09,34.21,85600.0,21.8381,21.9201,21.5038,21.5795,85600.0
2008-11-14 15:05:00,34.23,34.61,33.98,34.55,93200.0,21.5921,21.8318,21.4344,21.7939,93200.0
2008-11-14 15:10:00,34.51,34.66,34.3,34.54,76400.0,21.7687,21.8633,21.6362,21.7876,76400.0
2008-11-14 15:15:00,34.53,34.8,33.99,34.06,96900.0,21.7813,21.9516,21.4407,21.4849,96900.0
2008-11-14 15:20:00,34.02,34.59,33.95,34.37,87600.0,21.4596,21.8192,21.4155,21.6804,87600.0
2008-11-14 15:25:00,34.39,34.5,33.98,34.11,92500.0,21.693,21.7624,21.4344,21.5164,92500.0
2008-11-14 15:30:00,34.09,34.13,33.3,33.57,208600.0,21.5038,21.529,21.0054,21.1758,208600.0
2008-11-14 15:35:00,33.54,33.86,33.46,33.74,170100.0,21.1568,21.3587,21.1064,21.283,170100.0
2008-11-14 15:40:00,33.73,33.74,33.21,33.37,150100.0,21.2767,21.283,20.9487,21.0496,150100.0
2008-11-14 15:45:00,33.41,33.66,33.33,33.5,117500.0,21.0748,21.2325,21.0244,21.1316,117500.0
2008-11-14 15:50:00,33.47,33.57,33.19,33.19,133500.0,21.1127,21.1758,20.9361,20.9361,133500.0
2008-11-14 15:55:00,33.19,33.2,32.75,32.79,282200.0,20.9361,20.9424,20.6585,20.6837,282200.0
2008-11-17 09:30:00,32.05,32.4,31.8,31.94,113100.0,20.217,20.4377,20.0593,20.1476,113100.0
2008-11-17 09:35:00,31.98,32.71,31.95,32.25,138500.0,20.1728,20.6333,20.1539,20.3431,138500.0
2008-11-17 09:40:00,32.2,32.59,31.92,32.47,134600.0,20.3116,20.5576,20.135,20.4819,134600.0
2008-11-17 09:45:00,32.52,32.52,32.1,32.5,85900.0,20.5134,20.5134,20.2485,20.5008,85900.0
2008-11-17 09:50:00,32.5,32.98,32.34,32.62,85900.0,20.5008,20.8036,20.3999,20.5765,85900.0
2008-11-17 09:55:00,32.6,33.06,32.5,32.99,80000.0,20.5639,20.8541,20.5008,20.8099,80000.0
2008-11-17 10:00:00,32.96,32.99,32.16,32.22,72800.0,20.791,20.8099,20.2863,20.3242,72800.0
2008-11-17 10:05:00,32.26,32.8,32.17,32.63,72500.0,20.3494,20.6901,20.2927,20.5828,72500.0
2008-11-17 10:10:00,32.6,32.69,32.09,32.2,57700.0,20.5639,20.6207,20.2422,20.3116,57700.0
2008-11-17 10:15:00,32.22,32.22,31.81,31.83,72800.0,20.3242,20.3242,20.0656,20.0782,72800.0
2008-11-17 10:20:00,31.88,32.0,31.67,31.95,73600.0,20.1097,20.1854,19.9773,20.1539,73600.0
2008-11-17 10:25:00,31.94,32.21,31.84,32.12,49300.0,20.1476,20.3179,20.0845,20.2611,49300.0
2008-11-17 10:30:00,32.08,32.18,31.88,32.16,31400.0,20.2359,20.299,20.1097,20.2863,31400.0
2008-11-17 10:35:00,32.18,32.23,31.94,31.99,28700.0,20.299,20.3305,20.1476,20.1791,28700.0
2008-11-17 10:40:00,32.01,32.21,31.88,32.15,48800.0,20.1917,20.3179,20.1097,20.28,48800.0
2008-11-17 10:45:00,32.18,32.3,32.05,32.24,53400.0,20.299,20.3747,20.217,20.3368,53400.0
2008-11-17 10:50:00,32.24,32.37,32.1,32.1,42800.0,20.3368,20.4188,20.2485,20.2485,42800.0
2008-11-17 10:55:00,32.1,32.21,31.96,32.09,55500.0,20.2485,20.3179,20.1602,20.2422,55500.0
2008-11-17 11:00:00,32.13,32.62,32.12,32.61,44600.0,20.2674,20.5765,20.2611,20.5702,44600.0
2008-11-17 11:05:00,32.62,32.8,32.59,32.66,44000.0,20.5765,20.6901,20.5576,20.6017,44000.0
2008-11-17 11:10:00,32.68,32.97,32.62,32.65,81100.0,20.6144,20.7973,20.5765,20.5954,81100.0
2008-11-17 11:15:00,32.64,32.68,32.45,32.61,47300.0,20.5891,20.6144,20.4693,20.5702,47300.0
2008-11-17 11:20:00,32.62,32.7,32.43,32.45,44800.0,20.5765,20.627,20.4567,20.4693,44800.0
2008-11-17 11:25:00,32.48,32.51,32.24,32.25,63700.0,20.4882,20.5071,20.3368,20.3431,63700.0
2008-11-17 11:30:00,32.29,32.47,32.17,32.44,57900.0,20.3683,20.4819,20.2927,20.463,57900.0
2008-11-17 11:35:00,32.42,32.53,32.17,32.42,45700.0,20.4503,20.5197,20.2927,20.4503,45700.0
2008-11-17 11:40:00,32.47,32.59,32.15,32.39,49200.0,20.4819,20.5576,20.28,20.4314,49200.0
2008-11-17 11:45:00,32.38,32.97,32.35,32.97,60700.0,20.4251,20.7973,20.4062,20.7973,60700.0
2008-11-17 11:50:00,32.97,33.33,32.84,33.14,96000.0,20.7973,21.0244,20.7153,20.9045,96000.0
2008-11-17 11:55:00,33.13,33.32,32.97,33.13,61500.0,20.8982,21.0181,20.7973,20.8982,61500.0
2008-11-17 12:00:00,33.17,33.28,32.85,32.99,71300.0,20.9234,20.9928,20.7216,20.8099,71300.0
2008-11-17 12:05:00,33.02,33.2,32.86,33.16,90600.0,20.8288,20.9424,20.7279,20.9171,90600.0
2008-11-17 12:10:00,33.17,33.3,32.82,33.11,87400.0,20.9234,21.0054,20.7027,20.8856,87400.0
2008-11-17 12:15:00,33.14,33.22,32.9,33.0,117700.0,20.9045,20.955,20.7531,20.8162,117700.0
2008-11-17 12:20:00,33.0,33.17,32.88,33.01,88000.0,20.8162,20.9234,20.7405,20.8225,88000.0
2008-11-17 12:25:00,33.04,33.08,32.75,32.95,72700.0,20.8414,20.8667,20.6585,20.7847,72700.0
2008-11-17 12:30:00,32.98,33.1,32.9,33.07,51800.0,20.8036,20.8793,20.7531,20.8604,51800.0
2008-11-17 12:35:00,33.02,33.02,32.56,32.62,60700.0,20.8288,20.8288,20.5387,20.5765,60700.0
2008-11-17 12:40:00,32.62,32.93,32.59,32.93,32200.0,20.5765,20.7721,20.5576,20.7721,32200.0
2008-11-17 12:45:00,32.94,33.15,32.89,33.01,105100.0,20.7784,20.9108,20.7468,20.8225,105100.0
2008-11-17 12:50:00,33.01,33.08,32.75,32.77,54400.0,20.8225,20.8667,20.6585,20.6711,54400.0
2008-11-17 12:55:00,32.76,32.8,32.57,32.6,62000.0,20.6648,20.6901,20.545,20.5639,62000.0
2008-11-17 13:00:00,32.6,32.72,32.53,32.6,31900.0,20.5639,20.6396,20.5197,20.5639,31900.0
2008-11-17 13:05:00,32.59,32.83,32.5,32.75,36800.0,20.5576,20.709,20.5008,20.6585,36800.0
2008-11-17 13:10:00,32.79,32.82,32.54,32.79,24500.0,20.6837,20.7027,20.526,20.6837,24500.0
2008-11-17 13:15:00,32.79,32.79,32.4,32.57,40100.0,20.6837,20.6837,20.4377,20.545,40100.0
2008-11-17 13:20:00,32.59,32.7,32.53,32.53,28500.0,20.5576,20.627,20.5197,20.5197,28500.0
2008-11-17 13:25:00,32.59,32.84,32.57,32.79,58000.0,20.5576,20.7153,20.545,20.6837,58000.0
2008-11-17 13:30:00,32.8,32.98,32.67,32.67,50600.0,20.6901,20.8036,20.608,20.608,50600.0
2008-11-17 13:35:00,32.7,32.75,32.48,32.58,55200.0,20.627,20.6585,20.4882,20.5513,55200.0
2008-11-17 13:40:00,32.6,32.62,32.31,32.42,56000.0,20.5639,20.5765,20.381,20.4503,56000.0
2008-11-17 13:45:00,32.42,32.63,32.39,32.54,36200.0,20.4503,20.5828,20.4314,20.526,36200.0
2008-11-17 13:50:00,32.54,32.9,32.5,32.78,41500.0,20.526,20.7531,20.5008,20.6774,41500.0
2008-11-17 13:55:00,32.76,32.97,32.74,32.82,57300.0,20.6648,20.7973,20.6522,20.7027,57300.0
2008-11-17 14:00:00,32.83,32.89,32.5,32.54,54100.0,20.709,20.7468,20.5008,20.526,54100.0
2008-11-17 14:05:00,32.53,33.03,32.5,32.97,56200.0,20.5197,20.8351,20.5008,20.7973,56200.0
2008-11-17 14:10:00,32.97,33.2,32.79,33.01,58500.0,20.7973,20.9424,20.6837,20.8225,58500.0
2008-11-17 14:15:00,33.04,33.1,32.69,32.86,45800.0,20.8414,20.8793,20.6207,20.7279,45800.0
2008-11-17 14:20:00,32.88,33.12,32.62,32.64,48000.0,20.7405,20.8919,20.5765,20.5891,48000.0
2008-11-17 14:25:00,32.63,32.84,32.5,32.59,38400.0,20.5828,20.7153,20.5008,20.5576,38400.0
2008-11-17 14:30:00,32.6,32.78,32.5,32.69,47900.0,20.5639,20.6774,20.5008,20.6207,47900.0
2008-11-17 14:35:00,32.68,33.05,32.61,32.96,85700.0,20.6144,20.8477,20.5702,20.791,85700.0
2008-11-17 14:40:00,32.99,33.12,32.83,33.03,67800.0,20.8099,20.8919,20.709,20.8351,67800.0
2008-11-17 14:45:00,33.07,33.07,32.7,32.82,66300.0,20.8604,20.8604,20.627,20.7027,66300.0
2008-11-17 14:50:00,32.8,32.87,32.63,32.82,47800.0,20.6901,20.7342,20.5828,20.7027,47800.0
2008-11-17 14:55:00,32.83,33.05,32.63,32.67,62000.0,20.709,20.8477,20.5828,20.608,62000.0
2008-11-17 15:00:00,32.67,33.0,32.48,32.99,90300.0,20.608,20.8162,20.4882,20.8099,90300.0
2008-11-17 15:05:00,32.97,33.01,32.69,32.86,73500.0,20.7973,20.8225,20.6207,20.7279,73500.0
2008-11-17 15:10:00,32.86,32.99,32.55,32.91,69800.0,20.7279,20.8099,20.5324,20.7594,69800.0
2008-11-17 15:15:00,32.89,33.05,32.85,32.92,113600.0,20.7468,20.8477,20.7216,20.7657,113600.0
2008-11-17 15:20:00,32.91,33.03,32.67,32.72,98400.0,20.7594,20.8351,20.608,20.6396,98400.0
2008-11-17 15:25:00,32.73,32.87,32.59,32.87,87500.0,20.6459,20.7342,20.5576,20.7342,87500.0
2008-11-17 15:30:00,32.82,32.96,32.5,32.53,110300.0,20.7027,20.791,20.5008,20.5197,110300.0
2008-11-17 15:35:00,32.54,32.66,32.17,32.23,118400.0,20.526,20.6017,20.2927,20.3305,118400.0
2008-11-17 15:40:00,32.22,32.56,32.17,32.41,133100.0,20.3242,20.5387,20.2927,20.444,133100.0
2008-11-17 15:45:00,32.38,32.48,32.2,32.24,142300.0,20.4251,20.4882,20.3116,20.3368,142300.0
2008-11-17 15:50:00,32.24,32.49,32.11,32.16,89900.0,20.3368,20.4945,20.2548,20.2863,89900.0
2008-11-17 15:55:00,32.11,32.16,31.8,31.88,243700.0,20.2548,20.2863,20.0593,20.1097,243700.0
2008-11-18 09:30:00,32.01,32.01,31.65,31.7,60100.0,20.1917,20.1917,19.9646,19.9962,60100.0
2008-11-18 09:35:00,31.72,32.2,31.71,31.92,131800.0,20.0088,20.3116,20.0025,20.135,131800.0
2008-11-18 09:40:00,31.96,32.3,31.78,31.82,178600.0,20.1602,20.3747,20.0466,20.0719,178600.0
2008-11-18 09:45:00,31.83,32.13,31.82,32.09,102800.0,20.0782,20.2674,20.0719,20.2422,102800.0
2008-11-18 09:50:00,32.08,32.14,31.74,31.75,112900.0,20.2359,20.2737,20.0214,20.0277,112900.0
2008-11-18 09:55:00,31.74,32.11,31.46,32.01,170400.0,20.0214,20.2548,19.8448,20.1917,170400.0
2008-11-18 10:00:00,32.01,32.01,31.39,31.5,205300.0,20.1917,20.1917,19.8006,19.87,205300.0
2008-11-18 10:05:00,31.51,31.9,31.47,31.89,169300.0,19.8763,20.1223,19.8511,20.116,169300.0
2008-11-18 10:10:00,31.84,32.25,31.74,31.94,164600.0,20.0845,20.3431,20.0214,20.1476,164600.0
2008-11-18 10:15:00,31.94,32.4,31.94,32.24,156300.0,20.1476,20.4377,20.1476,20.3368,156300.0
2008-11-18 10:20:00,32.25,32.4,31.79,31.8,168100.0,20.3431,20.4377,20.0529,20.0593,168100.0
2008-11-18 10:25:00,31.8,32.44,31.72,32.43,148900.0,20.0593,20.463,20.0088,20.4567,148900.0
2008-11-18 10:30:00,32.44,32.48,32.02,32.07,107400.0,20.463,20.4882,20.198,20.2296,107400.0
2008-11-18 10:35:00,32.06,32.37,31.74,32.24,110600.0,20.2233,20.4188,20.0214,20.3368,110600.0
2008-11-18 10:40:00,32.3,32.34,31.9,32.03,127900.0,20.3747,20.3999,20.1223,20.2043,127900.0
2008-11-18 10:45:00,32.02,32.3,32.01,32.29,85900.0,20.198,20.3747,20.1917,20.3683,85900.0
2008-11-18 10:50:00,32.27,32.47,32.03,32.37,141200.0,20.3557,20.4819,20.2043,20.4188,141200.0
2008-11-18 10:55:00,32.37,32.45,32.06,32.19,108100.0,20.4188,20.4693,20.2233,20.3053,108100.0
2008-11-18 11:00:00,32.16,32.21,31.8,31.84,79900.0,20.2863,20.3179,20.0593,20.0845,79900.0
2008-11-18 11:05:00,31.87,32.0,31.8,31.84,93000.0,20.1034,20.1854,20.0593,20.0845,93000.0
2008-11-18 11:10:00,31.86,31.97,31.79,31.89,104200.0,20.0971,20.1665,20.0529,20.116,104200.0
2008-11-18 11:15:00,31.93,32.14,31.84,31.9,54500.0,20.1413,20.2737,20.0845,20.1223,54500.0
2008-11-18 11:20:00,31.89,31.98,31.53,31.57,99000.0,20.116,20.1728,19.8889,19.9142,99000.0
2008-11-18 11:25:00,31.58,31.85,31.53,31.85,47800.0,19.9205,20.0908,19.8889,20.0908,47800.0
2008-11-18 11:30:00,31.87,32.08,31.75,32.02,59200.0,20.1034,20.2359,20.0277,20.198,59200.0
2008-11-18 11:35:00,31.99,32.42,31.99,32.18,71500.0,20.1791,20.4503,20.1791,20.299,71500.0
2008-11-18 11:40:00,32.14,32.22,31.94,32.05,60300.0,20.2737,20.3242,20.1476,20.217,60300.0
2008-11-18 11:45:00,32.05,32.28,31.94,31.99,57500.0,20.217,20.362,20.1476,20.1791,57500.0
2008-11-18 11:50:00,31.99,32.62,31.99,32.29,107100.0,20.1791,20.5765,20.1791,20.3683,107100.0
2008-11-18 11:55:00,32.33,32.46,32.17,32.44,78800.0,20.3936,20.4756,20.2927,20.463,78800.0
2008-11-18 12:00:00,32.44,32.44,32.11,32.15,53800.0,20.463,20.463,20.2548,20.28,53800.0
2008-11-18 12:05:00,32.15,32.23,32.01,32.15,60400.0,20.28,20.3305,20.1917,20.28,60400.0
2008-11-18 12:10:00,32.09,32.27,32.02,32.2,52700.0,20.2422,20.3557,20.198,20.3116,52700.0
2008-11-18 12:15:00,32.19,32.39,32.16,32.17,33100.0,20.3053,20.4314,20.2863,20.2927,33100.0
2008-11-18 12:20:00,32.16,32.18,32.01,32.16,52900.0,20.2863,20.299,20.1917,20.2863,52900.0
2008-11-18 12:25:00,32.13,32.22,31.9,32.2,134000.0,20.2674,20.3242,20.1223,20.3116,134000.0
2008-11-18 12:30:00,32.21,32.21,31.85,31.91,73200.0,20.3179,20.3179,20.0908,20.1286,73200.0
2008-11-18 12:35:00,31.89,31.93,31.75,31.84,69300.0,20.116,20.1413,20.0277,20.0845,69300.0
2008-11-18 12:40:00,31.85,31.87,31.62,31.62,77200.0,20.0908,20.1034,19.9457,19.9457,77200.0
2008-11-18 12:45:00,31.62,31.75,31.58,31.67,60200.0,19.9457,20.0277,19.9205,19.9773,60200.0
2008-11-18 12:50:00,31.66,31.66,31.5,31.6,45700.0,19.9709,19.9709,19.87,19.9331,45700.0
2008-11-18 12:55:00,31.64,31.8,31.62,31.66,33800.0,19.9583,20.0593,19.9457,19.9709,33800.0
2008-11-18 13:00:00,31.63,31.7,31.5,31.53,46900.0,19.952,19.9962,19.87,19.8889,46900.0
2008-11-18 13:05:00,31.53,31.54,31.32,31.5,72000.0,19.8889,19.8953,19.7565,19.87,72000.0
2008-11-18 13:10:00,31.48,31.61,31.2,31.34,63100.0,19.8574,19.9394,19.6808,19.7691,63100.0
2008-11-18 13:15:00,31.33,31.33,31.07,31.17,86200.0,19.7628,19.7628,19.5988,19.6619,86200.0
2008-11-18 13:20:00,31.23,31.32,31.18,31.18,34500.0,19.6997,19.7565,19.6682,19.6682,34500.0
2008-11-18 13:25:00,31.18,31.35,31.16,31.26,52100.0,19.6682,19.7754,19.6555,19.7186,52100.0
2008-11-18 13:30:00,31.26,31.28,31.06,31.1,60500.0,19.7186,19.7312,19.5925,19.6177,60500.0
2008-11-18 13:35:00,31.11,31.14,30.81,30.94,99600.0,19.624,19.6429,19.4348,19.5168,99600.0
2008-11-18 13:40:00,30.95,31.14,30.89,30.91,50700.0,19.5231,19.6429,19.4852,19.4978,50700.0
2008-11-18 13:45:00,30.9,30.94,30.65,30.71,87000.0,19.4915,19.5168,19.3338,19.3717,87000.0
2008-11-18 13:50:00,30.71,31.05,30.71,31.03,65700.0,19.3717,19.5862,19.3717,19.5735,65700.0
2008-11-18 13:55:00,31.05,31.36,30.96,31.36,60600.0,19.5862,19.7817,19.5294,19.7817,60600.0
2008-11-18 14:00:00,31.37,31.37,31.09,31.15,76700.0,19.788,19.788,19.6114,19.6492,76700.0
2008-11-18 14:05:00,31.17,31.19,31.0,31.09,86000.0,19.6619,19.6745,19.5546,19.6114,86000.0
2008-11-18 14:10:00,31.06,31.49,31.06,31.4,53500.0,19.5925,19.8637,19.5925,19.8069,53500.0
2008-11-18 14:15:00,31.37,31.44,31.2,31.2,66500.0,19.788,19.8322,19.6808,19.6808,66500.0
2008-11-18 14:20:00,31.21,31.28,31.1,31.12,69000.0,19.6871,19.7312,19.6177,19.6303,69000.0
2008-11-18 14:25:00,31.12,31.24,31.07,31.17,33900.0,19.6303,19.706,19.5988,19.6619,33900.0
2008-11-18 14:30:00,31.19,31.19,30.81,30.81,70000.0,19.6745,19.6745,19.4348,19.4348,70000.0
2008-11-18 14:35:00,30.81,31.08,30.8,30.99,61400.0,19.4348,19.6051,19.4285,19.5483,61400.0
2008-11-18 14:40:00,30.98,31.0,30.81,30.84,36600.0,19.542,19.5546,19.4348,19.4537,36600.0
2008-11-18 14:45:00,30.82,30.83,30.59,30.66,68400.0,19.4411,19.4474,19.296,19.3402,68400.0
2008-11-18 14:50:00,30.67,30.76,30.52,30.76,65300.0,19.3465,19.4032,19.2518,19.4032,65300.0
2008-11-18 14:55:00,30.75,30.9,30.67,30.68,60600.0,19.3969,19.4915,19.3465,19.3528,60600.0
2008-11-18 15:00:00,30.71,30.92,30.61,30.74,78600.0,19.3717,19.5042,19.3086,19.3906,78600.0
2008-11-18 15:05:00,30.71,31.24,30.67,31.2,101000.0,19.3717,19.706,19.3465,19.6808,101000.0
2008-11-18 15:10:00,31.19,31.46,30.91,30.99,140000.0,19.6745,19.8448,19.4978,19.5483,140000.0
2008-11-18 15:15:00,30.99,31.05,30.72,30.97,159300.0,19.5483,19.5862,19.378,19.5357,159300.0
2008-11-18 15:20:00,30.95,31.12,30.79,30.83,205900.0,19.5231,19.6303,19.4222,19.4474,205900.0
2008-11-18 15:25:00,30.85,30.88,30.54,30.77,144700.0,19.46,19.4789,19.2645,19.4095,144700.0
2008-11-18 15:30:00,30.75,30.77,30.5,30.66,153000.0,19.3969,19.4095,19.2392,19.3402,153000.0
2008-11-18 15:35:00,30.65,30.9,30.59,30.7,208700.0,19.3338,19.4915,19.296,19.3654,208700.0
2008-11-18 15:40:00,30.71,31.18,30.66,30.71,309700.0,19.3717,19.6682,19.3402,19.3717,309700.0
2008-11-18 15:45:00,30.72,30.96,30.67,30.85,281500.0,19.378,19.5294,19.3465,19.46,281500.0
2008-11-18 15:50:00,30.85,31.04,30.74,31.02,457600.0,19.46,19.5799,19.3906,19.5672,457600.0
2008-11-18 15:55:00,31.02,31.15,30.92,31.08,303800.0,19.5672,19.6492,19.5042,19.6051,303800.0
2008-11-19 09:30:00,30.96,31.5,30.95,31.05,124600.0,19.5294,19.87,19.5231,19.5862,124600.0
2008-11-19 09:35:00,31.01,31.84,30.89,31.46,129200.0,19.5609,20.0845,19.4852,19.8448,129200.0
2008-11-19 09:40:00,31.46,31.7,31.0,31.06,135200.0,19.8448,19.9962,19.5546,19.5925,135200.0
2008-11-19 09:45:00,31.08,31.2,30.55,30.93,174000.0,19.6051,19.6808,19.2708,19.5105,174000.0
2008-11-19 09:50:00,30.9,31.08,30.45,30.65,163700.0,19.4915,19.6051,19.2077,19.3338,163700.0
2008-11-19 09:55:00,30.67,30.98,30.58,30.91,134300.0,19.3465,19.542,19.2897,19.4978,134300.0
2008-11-19 10:00:00,30.91,30.91,30.5,30.81,135300.0,19.4978,19.4978,19.2392,19.4348,135300.0
2008-11-19 10:05:00,30.85,31.2,30.58,31.09,108000.0,19.46,19.6808,19.2897,19.6114,108000.0
2008-11-19 10:10:00,31.08,31.28,30.81,30.97,117500.0,19.6051,19.7312,19.4348,19.5357,117500.0
2008-11-19 10:15:00,30.97,31.2,30.74,30.76,89100.0,19.5357,19.6808,19.3906,19.4032,89100.0
2008-11-19 10:20:00,30.76,30.8,30.54,30.74,106900.0,19.4032,19.4285,19.2645,19.3906,106900.0
2008-11-19 10:25:00,30.75,30.84,30.5,30.75,107300.0,19.3969,19.4537,19.2392,19.3969,107300.0
2008-11-19 10:30:00,30.75,30.76,30.44,30.57,99600.0,19.3969,19.4032,19.2014,19.2834,99600.0
2008-11-19 10:35:00,30.58,30.61,30.25,30.27,114600.0,19.2897,19.3086,19.0815,19.0941,114600.0
2008-11-19 10:40:00,30.31,30.38,30.07,30.12,108900.0,19.1194,19.1635,18.968,18.9995,108900.0
2008-11-19 10:45:00,30.12,30.13,30.01,30.04,123900.0,18.9995,19.0058,18.9301,18.9491,123900.0
2008-11-19 10:50:00,30.04,30.28,30.03,30.06,100600.0,18.9491,19.1004,18.9428,18.9617,100600.0
2008-11-19 10:55:00,30.05,30.13,30.03,30.08,142700.0,18.9554,19.0058,18.9428,18.9743,142700.0
2008-11-19 11:00:00,30.08,30.16,30.04,30.06,119400.0,18.9743,19.0248,18.9491,18.9617,119400.0
2008-11-19 11:05:00,30.05,30.18,30.03,30.18,189900.0,18.9554,19.0374,18.9428,19.0374,189900.0
2008-11-19 11:10:00,30.18,30.25,30.0,30.03,165400.0,19.0374,19.0815,18.9238,18.9428,165400.0
2008-11-19 11:15:00,30.03,30.24,29.79,30.21,349700.0,18.9428,19.0752,18.7914,19.0563,349700.0
2008-11-19 11:20:00,30.21,30.25,29.75,29.75,100000.0,19.0563,19.0815,18.7661,18.7661,100000.0
2008-11-19 11:25:00,29.75,29.79,29.6,29.66,88900.0,18.7661,18.7914,18.6715,18.7094,88900.0
2008-11-19 11:30:00,29.67,29.85,29.63,29.73,103800.0,18.7157,18.8292,18.6904,18.7535,103800.0
2008-11-19 11:35:00,29.71,29.8,29.57,29.7,64700.0,18.7409,18.7977,18.6526,18.7346,64700.0
2008-11-19 11:40:00,29.67,29.83,29.55,29.82,66500.0,18.7157,18.8166,18.64,18.8103,66500.0
2008-11-19 11:45:00,29.82,29.82,29.5,29.57,124300.0,18.8103,18.8103,18.6084,18.6526,124300.0
2008-11-19 11:50:00,29.56,30.0,29.55,29.88,64300.0,18.6463,18.9238,18.64,18.8481,64300.0
2008-11-19 11:55:00,29.89,29.98,29.81,29.82,40900.0,18.8544,18.9112,18.804,18.8103,40900.0
2008-11-19 12:00:00,29.83,29.85,29.56,29.72,60100.0,18.8166,18.8292,18.6463,18.7472,60100.0
2008-11-19 12:05:00,29.72,29.82,29.62,29.76,72900.0,18.7472,18.8103,18.6841,18.7724,72900.0
2008-11-19 12:10:00,29.74,29.82,29.59,29.8,64700.0,18.7598,18.8103,18.6652,18.7977,64700.0
2008-11-19 12:15:00,29.79,29.79,29.5,29.53,52900.0,18.7914,18.7914,18.6084,18.6274,52900.0
2008-11-19 12:20:00,29.52,29.63,29.5,29.56,90700.0,18.621,18.6904,18.6084,18.6463,90700.0
2008-11-19 12:25:00,29.58,29.65,29.51,29.55,68400.0,18.6589,18.703,18.6147,18.64,68400.0
2008-11-19 12:30:00,29.54,29.66,29.51,29.65,71400.0,18.6337,18.7094,18.6147,18.703,71400.0
2008-11-19 12:35:00,29.65,29.78,29.57,29.78,47600.0,18.703,18.7851,18.6526,18.7851,47600.0
2008-11-19 12:40:00,29.79,29.88,29.73,29.8,73700.0,18.7914,18.8481,18.7535,18.7977,73700.0
2008-11-19 12:45:00,29.81,29.83,29.65,29.76,41800.0,18.804,18.8166,18.703,18.7724,41800.0
2008-11-19 12:50:00,29.75,29.77,29.6,29.71,53400.0,18.7661,18.7787,18.6715,18.7409,53400.0
2008-11-19 12:55:00,29.68,29.88,29.62,29.84,32200.0,18.722,18.8481,18.6841,18.8229,32200.0
2008-11-19 13:00:00,29.84,30.1,29.78,30.02,63600.0,18.8229,18.9869,18.7851,18.9364,63600.0
2008-11-19 13:05:00,30.02,30.14,29.96,29.97,36300.0,18.9364,19.0121,18.8986,18.9049,36300.0
2008-11-19 13:10:00,29.96,29.98,29.88,29.95,39700.0,18.8986,18.9112,18.8481,18.8923,39700.0
2008-11-19 13:15:00,29.94,29.97,29.6,29.68,37700.0,18.886,18.9049,18.6715,18.722,37700.0
2008-11-19 13:20:00,29.68,29.72,29.61,29.66,33000.0,18.722,18.7472,18.6778,18.7094,33000.0
2008-11-19 13:25:00,29.66,29.68,29.55,29.55,51200.0,18.7094,18.722,18.64,18.64,51200.0
2008-11-19 13:30:00,29.54,29.58,29.52,29.54,43800.0,18.6337,18.6589,18.621,18.6337,43800.0
2008-11-19 13:35:00,29.54,29.69,29.43,29.67,125900.0,18.6337,18.7283,18.5643,18.7157,125900.0
2008-11-19 13:40:00,29.68,29.81,29.66,29.76,58000.0,18.722,18.804,18.7094,18.7724,58000.0
2008-11-19 13:45:00,29.75,29.9,29.74,29.84,63800.0,18.7661,18.8607,18.7598,18.8229,63800.0
2008-11-19 13:50:00,29.84,29.99,29.77,29.99,54900.0,18.8229,18.9175,18.7787,18.9175,54900.0
2008-11-19 13:55:00,29.99,30.16,29.97,30.0,58300.0,18.9175,19.0248,18.9049,18.9238,58300.0
2008-11-19 14:00:00,29.99,30.01,29.75,29.77,77900.0,18.9175,18.9301,18.7661,18.7787,77900.0
2008-11-19 14:05:00,29.76,29.87,29.62,29.84,88600.0,18.7724,18.8418,18.6841,18.8229,88600.0
2008-11-19 14:10:00,29.84,30.19,29.82,30.15,97900.0,18.8229,19.0437,18.8103,19.0184,97900.0
2008-11-19 14:15:00,30.15,30.15,29.73,29.75,78700.0,19.0184,19.0184,18.7535,18.7661,78700.0
2008-11-19 14:20:00,29.74,29.77,29.56,29.57,84700.0,18.7598,18.7787,18.6463,18.6526,84700.0
2008-11-19 14:25:00,29.56,29.92,29.56,29.69,85700.0,18.6463,18.8734,18.6463,18.7283,85700.0
2008-11-19 14:30:00,29.7,29.82,29.56,29.56,70800.0,18.7346,18.8103,18.6463,18.6463,70800.0
2008-11-19 14:35:00,29.55,29.7,29.53,29.6,74600.0,18.64,18.7346,18.6274,18.6715,74600.0
2008-11-19 14:40:00,29.61,29.97,29.57,29.85,94600.0,18.6778,18.9049,18.6526,18.8292,94600.0
2008-11-19 14:45:00,29.86,30.26,29.8,29.99,107500.0,18.8355,19.0878,18.7977,18.9175,107500.0
2008-11-19 14:50:00,30.0,30.02,29.78,29.81,108500.0,18.9238,18.9364,18.7851,18.804,108500.0
2008-11-19 14:55:00,29.85,30.01,29.55,29.89,101300.0,18.8292,18.9301,18.64,18.8544,101300.0
2008-11-19 15:00:00,29.91,29.92,29.52,29.77,101000.0,18.8671,18.8734,18.621,18.7787,101000.0
2008-11-19 15:05:00,29.77,30.0,29.64,29.91,89800.0,18.7787,18.9238,18.6967,18.8671,89800.0
2008-11-19 15:10:00,29.93,30.02,29.71,29.86,100400.0,18.8797,18.9364,18.7409,18.8355,100400.0
2008-11-19 15:15:00,29.86,29.86,29.42,29.42,133700.0,18.8355,18.8355,18.558,18.558,133700.0
2008-11-19 15:20:00,29.42,29.52,29.28,29.4,171600.0,18.558,18.621,18.4697,18.5454,171600.0
2008-11-19 15:25:00,29.38,29.52,29.25,29.42,129300.0,18.5327,18.621,18.4507,18.558,129300.0
2008-11-19 15:30:00,29.41,29.58,29.26,29.57,111900.0,18.5517,18.6589,18.457,18.6526,111900.0
2008-11-19 15:35:00,29.56,29.59,28.87,28.87,207400.0,18.6463,18.6652,18.211,18.211,207400.0
2008-11-19 15:40:00,28.86,28.92,28.6,28.7,269500.0,18.2047,18.2426,18.0407,18.1038,269500.0
2008-11-19 15:45:00,28.7,28.77,28.5,28.68,180200.0,18.1038,18.148,17.9776,18.0912,180200.0
2008-11-19 15:50:00,28.67,28.76,28.51,28.59,278500.0,18.0849,18.1416,17.9839,18.0344,278500.0
2008-11-19 15:55:00,28.58,28.6,28.17,28.41,449600.0,18.0281,18.0407,17.7695,17.9209,449600.0
2008-11-20 09:30:00,28.03,28.15,27.6,27.64,246200.0,17.6812,17.7569,17.4099,17.4352,246200.0
2008-11-20 09:35:00,27.7,27.75,27.39,27.45,199300.0,17.473,17.5045,17.2775,17.3153,199300.0
2008-11-20 09:40:00,27.45,27.45,27.0,27.02,185100.0,17.3153,17.3153,17.0314,17.0441,185100.0
2008-11-20 09:45:00,27.02,27.42,27.01,27.23,135300.0,17.0441,17.2964,17.0378,17.1765,135300.0
2008-11-20 09:50:00,27.22,27.43,27.01,27.03,178900.0,17.1702,17.3027,17.0378,17.0504,178900.0
2008-11-20 09:55:00,27.01,27.19,27.0,27.11,234400.0,17.0378,17.1513,17.0314,17.1008,234400.0
2008-11-20 10:00:00,27.09,27.21,27.04,27.08,190500.0,17.0882,17.1639,17.0567,17.0819,190500.0
2008-11-20 10:05:00,27.08,27.27,26.83,26.83,206000.0,17.0819,17.2018,16.9242,16.9242,206000.0
2008-11-20 10:10:00,26.83,26.86,26.55,26.78,156100.0,16.9242,16.9431,16.7476,16.8927,156100.0
2008-11-20 10:15:00,26.78,26.79,26.5,26.6,255500.0,16.8927,16.899,16.716,16.7791,255500.0
2008-11-20 10:20:00,26.61,27.56,26.6,27.56,165400.0,16.7854,17.3847,16.7791,17.3847,165400.0
2008-11-20 10:25:00,27.55,27.7,27.21,27.67,141800.0,17.3784,17.473,17.1639,17.4541,141800.0
2008-11-20 10:30:00,27.65,28.2,27.61,28.18,185200.0,17.4415,17.7884,17.4162,17.7758,185200.0
2008-11-20 10:35:00,28.13,28.15,27.54,27.67,105100.0,17.7442,17.7569,17.3721,17.4541,105100.0
2008-11-20 10:40:00,27.68,28.25,27.5,28.25,116600.0,17.4604,17.8199,17.3468,17.8199,116600.0
2008-11-20 10:45:00,28.25,28.45,28.14,28.38,177100.0,17.8199,17.9461,17.7505,17.9019,177100.0
2008-11-20 10:50:00,28.37,28.41,28.06,28.35,127700.0,17.8956,17.9209,17.7001,17.883,127700.0
2008-11-20 10:55:00,28.36,28.39,27.87,28.37,91400.0,17.8893,17.9082,17.5802,17.8956,91400.0
2008-11-20 11:00:00,28.35,28.76,28.3,28.61,130700.0,17.883,18.1416,17.8515,18.047,130700.0
2008-11-20 11:05:00,28.62,28.75,28.05,28.1,87400.0,18.0533,18.1353,17.6938,17.7253,87400.0
2008-11-20 11:10:00,28.07,28.55,27.81,28.41,108400.0,17.7064,18.0092,17.5424,17.9209,108400.0
2008-11-20 11:15:00,28.42,28.49,27.77,27.88,107900.0,17.9272,17.9713,17.5172,17.5865,107900.0
2008-11-20 11:20:00,27.89,28.06,27.67,27.76,88400.0,17.5929,17.7001,17.4541,17.5108,88400.0
2008-11-20 11:25:00,27.74,28.18,27.66,28.02,103700.0,17.4982,17.7758,17.4478,17.6749,103700.0
2008-11-20 11:30:00,27.98,28.02,27.56,27.8,69700.0,17.6496,17.6749,17.3847,17.5361,69700.0
2008-11-20 11:35:00,27.78,28.13,27.62,27.86,64700.0,17.5235,17.7442,17.4225,17.5739,64700.0
2008-11-20 11:40:00,27.83,27.99,27.62,27.98,65700.0,17.555,17.6559,17.4225,17.6496,65700.0
2008-11-20 11:45:00,27.97,27.98,27.49,27.68,82900.0,17.6433,17.6496,17.3405,17.4604,82900.0
2008-11-20 11:50:00,27.67,27.69,27.46,27.61,59600.0,17.4541,17.4667,17.3216,17.4162,59600.0
2008-11-20 11:55:00,27.6,27.65,27.41,27.45,64600.0,17.4099,17.4415,17.2901,17.3153,64600.0
2008-11-20 12:00:00,27.43,27.47,27.08,27.2,72600.0,17.3027,17.3279,17.0819,17.1576,72600.0
2008-11-20 12:05:00,27.2,27.5,27.15,27.16,60200.0,17.1576,17.3468,17.1261,17.1324,60200.0
2008-11-20 12:10:00,27.16,27.64,27.11,27.6,95100.0,17.1324,17.4352,17.1008,17.4099,95100.0
2008-11-20 12:15:00,27.62,27.72,27.41,27.49,75500.0,17.4225,17.4856,17.2901,17.3405,75500.0
2008-11-20 12:20:00,27.52,28.08,27.51,27.93,76300.0,17.3595,17.7127,17.3531,17.6181,76300.0
2008-11-20 12:25:00,27.9,28.52,27.87,28.4,87500.0,17.5992,17.9903,17.5802,17.9146,87500.0
2008-11-20 12:30:00,28.35,28.89,28.27,28.53,126000.0,17.883,18.2236,17.8326,17.9966,126000.0
2008-11-20 12:35:00,28.51,28.56,28.29,28.46,84200.0,17.9839,18.0155,17.8452,17.9524,84200.0
2008-11-20 12:40:00,28.49,28.6,28.43,28.54,65100.0,17.9713,18.0407,17.9335,18.0029,65100.0
2008-11-20 12:45:00,28.56,29.07,28.4,29.07,92900.0,18.0155,18.3372,17.9146,18.3372,92900.0
2008-11-20 12:50:00,29.07,29.22,28.81,28.87,120500.0,18.3372,18.4318,18.1732,18.211,120500.0
2008-11-20 12:55:00,28.86,28.87,28.58,28.79,99700.0,18.2047,18.211,18.0281,18.1606,99700.0
2008-11-20 13:00:00,28.77,28.77,28.27,28.39,77600.0,18.148,18.148,17.8326,17.9082,77600.0
2008-11-20 13:05:00,28.45,28.57,28.33,28.52,74500.0,17.9461,18.0218,17.8704,17.9903,74500.0
2008-11-20 13:10:00,28.52,28.57,28.18,28.34,81400.0,17.9903,18.0218,17.7758,17.8767,81400.0
2008-11-20 13:15:00,28.34,28.8,28.1,28.14,88900.0,17.8767,18.1669,17.7253,17.7505,88900.0
2008-11-20 13:20:00,28.08,28.33,27.73,28.31,68400.0,17.7127,17.8704,17.4919,17.8578,68400.0
2008-11-20 13:25:00,28.31,28.54,27.95,28.05,63400.0,17.8578,18.0029,17.6307,17.6938,63400.0
2008-11-20 13:30:00,28.03,28.45,27.97,28.37,70400.0,17.6812,17.9461,17.6433,17.8956,70400.0
2008-11-20 13:35:00,28.34,28.35,27.75,28.04,62800.0,17.8767,17.883,17.5045,17.6875,62800.0
2008-11-20 13:40:00,28.03,28.17,27.9,28.04,57700.0,17.6812,17.7695,17.5992,17.6875,57700.0
2008-11-20 13:45:00,28.04,28.35,28.02,28.21,66600.0,17.6875,17.883,17.6749,17.7947,66600.0
2008-11-20 13:50:00,28.18,28.4,28.1,28.18,79800.0,17.7758,17.9146,17.7253,17.7758,79800.0
2008-11-20 13:55:00,28.2,28.52,28.0,28.47,78000.0,17.7884,17.9903,17.6622,17.9587,78000.0
2008-11-20 14:00:00,28.46,28.56,27.94,27.95,92100.0,17.9524,18.0155,17.6244,17.6307,92100.0
2008-11-20 14:05:00,27.94,28.3,27.94,27.98,94300.0,17.6244,17.8515,17.6244,17.6496,94300.0
2008-11-20 14:10:00,27.98,28.17,27.93,27.99,54200.0,17.6496,17.7695,17.6181,17.6559,54200.0
2008-11-20 14:15:00,27.98,28.1,27.52,27.55,76200.0,17.6496,17.7253,17.3595,17.3784,76200.0
2008-11-20 14:20:00,27.55,27.87,27.54,27.68,67300.0,17.3784,17.5802,17.3721,17.4604,67300.0
2008-11-20 14:25:00,27.7,27.72,27.43,27.48,81700.0,17.473,17.4856,17.3027,17.3342,81700.0
2008-11-20 14:30:00,27.48,27.75,27.3,27.42,93700.0,17.3342,17.5045,17.2207,17.2964,93700.0
2008-11-20 14:35:00,27.41,27.5,27.3,27.34,143000.0,17.2901,17.3468,17.2207,17.2459,143000.0
2008-11-20 14:40:00,27.37,27.48,27.22,27.35,92800.0,17.2648,17.3342,17.1702,17.2522,92800.0
2008-11-20 14:45:00,27.32,27.37,27.02,27.14,57900.0,17.2333,17.2648,17.0441,17.1198,57900.0
2008-11-20 14:50:00,27.15,27.24,26.94,26.95,95600.0,17.1261,17.1828,16.9936,16.9999,95600.0
2008-11-20 14:55:00,26.97,27.04,26.88,26.99,80700.0,17.0125,17.0567,16.9557,17.0251,80700.0
2008-11-20 15:00:00,26.98,27.37,26.89,26.91,122400.0,17.0188,17.2648,16.9621,16.9747,122400.0
2008-11-20 15:05:00,26.92,27.06,26.85,27.02,124500.0,16.981,17.0693,16.9368,17.0441,124500.0
2008-11-20 15:10:00,27.01,27.11,26.73,26.77,113400.0,17.0378,17.1008,16.8611,16.8864,113400.0
2008-11-20 15:15:00,26.76,26.91,26.52,26.54,125400.0,16.8801,16.9747,16.7287,16.7413,125400.0
2008-11-20 15:20:00,26.56,26.72,26.5,26.55,176000.0,16.7539,16.8548,16.716,16.7476,176000.0
2008-11-20 15:25:00,26.53,26.6,26.5,26.57,156400.0,16.735,16.7791,16.716,16.7602,156400.0
2008-11-20 15:30:00,26.58,26.75,26.52,26.54,150000.0,16.7665,16.8737,16.7287,16.7413,150000.0
2008-11-20 15:35:00,26.54,26.66,26.3,26.32,282600.0,16.7413,16.817,16.5899,16.6025,282600.0
2008-11-20 15:40:00,26.34,26.35,26.0,26.03,252200.0,16.6151,16.6214,16.4007,16.4196,252200.0
2008-11-20 15:45:00,26.04,26.34,26.03,26.12,234500.0,16.4259,16.6151,16.4196,16.4763,234500.0
2008-11-20 15:50:00,26.09,26.12,25.52,25.61,384700.0,16.4574,16.4763,16.0979,16.1546,384700.0
2008-11-20 15:55:00,25.6,25.62,25.25,25.36,596000.0,16.1483,16.1609,15.9276,15.9969,596000.0
2008-11-21 09:30:00,27.17,27.25,26.48,26.96,324000.0,17.1387,17.1891,16.7034,17.0062,324000.0
2008-11-21 09:35:00,26.96,27.01,26.09,26.25,229700.0,17.0062,17.0378,16.4574,16.5583,229700.0
2008-11-21 09:40:00,26.26,26.69,26.09,26.55,151700.0,16.5647,16.8359,16.4574,16.7476,151700.0
2008-11-21 09:45:00,26.55,27.15,26.5,26.92,150000.0,16.7476,17.1261,16.716,16.981,150000.0
2008-11-21 09:50:00,26.91,27.03,26.17,26.18,198700.0,16.9747,17.0504,16.5079,16.5142,198700.0
2008-11-21 09:55:00,26.21,26.41,26.02,26.41,161600.0,16.5331,16.6593,16.4133,16.6593,161600.0
2008-11-21 10:00:00,26.4,26.45,26.2,26.28,176100.0,16.653,16.6845,16.5268,16.5773,176100.0
2008-11-21 10:05:00,26.26,27.13,26.2,27.01,145800.0,16.5647,17.1134,16.5268,17.0378,145800.0
2008-11-21 10:10:00,27.0,27.0,26.43,26.51,129000.0,17.0314,17.0314,16.6719,16.7224,129000.0
2008-11-21 10:15:00,26.52,26.61,26.22,26.49,133800.0,16.7287,16.7854,16.5394,16.7097,133800.0
2008-11-21 10:20:00,26.47,27.02,26.47,26.86,143000.0,16.6971,17.0441,16.6971,16.9431,143000.0
2008-11-21 10:25:00,26.87,26.96,26.58,26.64,136800.0,16.9494,17.0062,16.7665,16.8044,136800.0
2008-11-21 10:30:00,26.64,26.91,26.5,26.58,99400.0,16.8044,16.9747,16.716,16.7665,99400.0
2008-11-21 10:35:00,26.58,27.08,26.5,26.95,110900.0,16.7665,17.0819,16.716,16.9999,110900.0
2008-11-21 10:40:00,26.95,27.11,26.82,26.84,100500.0,16.9999,17.1008,16.9179,16.9305,100500.0
2008-11-21 10:45:00,26.83,27.19,26.8,27.0,127500.0,16.9242,17.1513,16.9053,17.0314,127500.0
2008-11-21 10:50:00,27.0,27.0,26.56,26.59,125300.0,17.0314,17.0314,16.7539,16.7728,125300.0
2008-11-21 10:55:00,26.6,26.7,26.27,26.4,102300.0,16.7791,16.8422,16.571,16.653,102300.0
2008-11-21 11:00:00,26.42,26.63,26.07,26.07,108300.0,16.6656,16.7981,16.4448,16.4448,108300.0
2008-11-21 11:05:00,26.09,26.49,26.06,26.44,107000.0,16.4574,16.7097,16.4385,16.6782,107000.0
2008-11-21 11:10:00,26.41,26.72,26.41,26.58,108200.0,16.6593,16.8548,16.6593,16.7665,108200.0
2008-11-21 11:15:00,26.58,26.74,26.43,26.7,66400.0,16.7665,16.8674,16.6719,16.8422,66400.0
2008-11-21 11:20:00,26.7,27.1,26.63,26.87,95100.0,16.8422,17.0945,16.7981,16.9494,95100.0
2008-11-21 11:25:00,26.89,27.0,26.72,26.85,90200.0,16.9621,17.0314,16.8548,16.9368,90200.0
2008-11-21 11:30:00,26.84,27.03,26.77,26.95,86100.0,16.9305,17.0504,16.8864,16.9999,86100.0
2008-11-21 11:35:00,26.96,27.0,26.79,26.95,97300.0,17.0062,17.0314,16.899,16.9999,97300.0
2008-11-21 11:40:00,26.92,27.17,26.87,26.97,81500.0,16.981,17.1387,16.9494,17.0125,81500.0
2008-11-21 11:45:00,26.96,27.05,26.76,26.86,79400.0,17.0062,17.063,16.8801,16.9431,79400.0
2008-11-21 11:50:00,26.88,26.96,26.63,26.69,53000.0,16.9557,17.0062,16.7981,16.8359,53000.0
2008-11-21 11:55:00,26.7,26.95,26.61,26.74,56000.0,16.8422,16.9999,16.7854,16.8674,56000.0
2008-11-21 12:00:00,26.77,26.89,26.51,26.81,69800.0,16.8864,16.9621,16.7224,16.9116,69800.0
2008-11-21 12:05:00,26.83,27.0,26.77,26.9,102800.0,16.9242,17.0314,16.8864,16.9684,102800.0
2008-11-21 12:10:00,26.9,26.93,26.68,26.77,73700.0,16.9684,16.9873,16.8296,16.8864,73700.0
2008-11-21 12:15:00,26.77,26.96,26.69,26.7,91400.0,16.8864,17.0062,16.8359,16.8422,91400.0
2008-11-21 12:20:00,26.68,26.87,26.64,26.72,84000.0,16.8296,16.9494,16.8044,16.8548,84000.0
2008-11-21 12:25:00,26.71,26.9,26.68,26.88,63900.0,16.8485,16.9684,16.8296,16.9557,63900.0
2008-11-21 12:30:00,26.88,26.96,26.73,26.86,92900.0,16.9557,17.0062,16.8611,16.9431,92900.0
2008-11-21 12:35:00,26.86,26.97,26.8,26.83,95200.0,16.9431,17.0125,16.9053,16.9242,95200.0
2008-11-21 12:40:00,26.85,26.9,26.7,26.75,78200.0,16.9368,16.9684,16.8422,16.8737,78200.0
2008-11-21 12:45:00,26.73,26.83,26.54,26.56,80300.0,16.8611,16.9242,16.7413,16.7539,80300.0
2008-11-21 12:50:00,26.57,26.77,26.54,26.7,56000.0,16.7602,16.8864,16.7413,16.8422,56000.0
2008-11-21 12:55:00,26.69,26.77,26.62,26.66,88600.0,16.8359,16.8864,16.7917,16.817,88600.0
2008-11-21 13:00:00,26.68,26.71,26.29,26.36,76900.0,16.8296,16.8485,16.5836,16.6277,76900.0
2008-11-21 13:05:00,26.39,26.51,26.27,26.5,37400.0,16.6467,16.7224,16.571,16.716,37400.0
2008-11-21 13:10:00,26.5,26.74,26.44,26.74,68000.0,16.716,16.8674,16.6782,16.8674,68000.0
2008-11-21 13:15:00,26.74,26.78,26.55,26.62,38900.0,16.8674,16.8927,16.7476,16.7917,38900.0
2008-11-21 13:20:00,26.6,26.6,26.18,26.21,50900.0,16.7791,16.7791,16.5142,16.5331,50900.0
2008-11-21 13:25:00,26.21,26.37,26.17,26.34,36200.0,16.5331,16.634,16.5079,16.6151,36200.0
2008-11-21 13:30:00,26.34,26.45,26.26,26.28,37600.0,16.6151,16.6845,16.5647,16.5773,37600.0
2008-11-21 13:35:00,26.26,26.28,26.15,26.19,76200.0,16.5647,16.5773,16.4953,16.5205,76200.0
2008-11-21 13:40:00,26.19,26.6,26.16,26.56,212700.0,16.5205,16.7791,16.5016,16.7539,212700.0
2008-11-21 13:45:00,26.57,26.69,26.46,26.49,84700.0,16.7602,16.8359,16.6908,16.7097,84700.0
2008-11-21 13:50:00,26.5,26.64,26.43,26.5,126200.0,16.716,16.8044,16.6719,16.716,126200.0
2008-11-21 13:55:00,26.51,26.52,26.2,26.24,88200.0,16.7224,16.7287,16.5268,16.552,88200.0
2008-11-21 14:00:00,26.23,26.65,26.19,26.62,88100.0,16.5457,16.8107,16.5205,16.7917,88100.0
2008-11-21 14:05:00,26.63,26.68,26.45,26.45,63900.0,16.7981,16.8296,16.6845,16.6845,63900.0
2008-11-21 14:10:00,26.43,26.58,26.39,26.42,44000.0,16.6719,16.7665,16.6467,16.6656,44000.0
2008-11-21 14:15:00,26.41,26.48,26.25,26.48,57200.0,16.6593,16.7034,16.5583,16.7034,57200.0
2008-11-21 14:20:00,26.45,26.72,26.44,26.52,74600.0,16.6845,16.8548,16.6782,16.7287,74600.0
2008-11-21 14:25:00,26.53,26.61,26.43,26.47,82900.0,16.735,16.7854,16.6719,16.6971,82900.0
2008-11-21 14:30:00,26.46,26.46,26.29,26.32,79100.0,16.6908,16.6908,16.5836,16.6025,79100.0
2008-11-21 14:35:00,26.32,26.35,26.15,26.25,91600.0,16.6025,16.6214,16.4953,16.5583,91600.0
2008-11-21 14:40:00,26.26,26.34,26.0,26.19,82600.0,16.5647,16.6151,16.4007,16.5205,82600.0
2008-11-21 14:45:00,26.2,26.55,26.19,26.37,142000.0,16.5268,16.7476,16.5205,16.634,142000.0
2008-11-21 14:50:00,26.36,26.41,26.1,26.22,118800.0,16.6277,16.6593,16.4637,16.5394,118800.0
2008-11-21 14:55:00,26.23,26.35,26.02,26.11,114000.0,16.5457,16.6214,16.4133,16.47,114000.0
2008-11-21 15:00:00,26.11,26.62,26.07,26.53,128600.0,16.47,16.7917,16.4448,16.735,128600.0
2008-11-21 15:05:00,26.53,26.94,26.41,26.52,165400.0,16.735,16.9936,16.6593,16.7287,165400.0
2008-11-21 15:10:00,26.51,27.39,26.44,27.37,263700.0,16.7224,17.2775,16.6782,17.2648,263700.0
2008-11-21 15:15:00,27.36,27.4,26.74,26.98,209200.0,17.2585,17.2838,16.8674,17.0188,209200.0
2008-11-21 15:20:00,26.95,27.04,26.52,26.78,156800.0,16.9999,17.0567,16.7287,16.8927,156800.0
2008-11-21 15:25:00,26.76,27.35,26.62,27.22,190600.0,16.8801,17.2522,16.7917,17.1702,190600.0
2008-11-21 15:30:00,27.22,27.55,26.98,27.35,252200.0,17.1702,17.3784,17.0188,17.2522,252200.0
2008-11-21 15:35:00,27.38,27.64,27.25,27.38,221800.0,17.2711,17.4352,17.1891,17.2711,221800.0
2008-11-21 15:40:00,27.43,27.71,27.13,27.51,225400.0,17.3027,17.4793,17.1134,17.3531,225400.0
2008-11-21 15:45:00,27.51,27.87,27.23,27.86,272700.0,17.3531,17.5802,17.1765,17.5739,272700.0
2008-11-21 15:50:00,27.86,28.14,27.63,28.07,318200.0,17.5739,17.7505,17.4288,17.7064,318200.0
2008-11-21 15:55:00,28.08,28.59,28.08,28.43,504900.0,17.7127,18.0344,17.7127,17.9335,504900.0
2008-11-24 09:30:00,29.7,29.84,29.51,29.67,210700.0,18.7346,18.8229,18.6147,18.7157,210700.0
2008-11-24 09:35:00,29.66,30.0,29.28,29.96,187900.0,18.7094,18.9238,18.4697,18.8986,187900.0
2008-11-24 09:40:00,29.93,29.96,29.35,29.83,214500.0,18.8797,18.8986,18.5138,18.8166,214500.0
2008-11-24 09:45:00,29.81,30.39,29.74,30.35,187700.0,18.804,19.1698,18.7598,19.1446,187700.0
2008-11-24 09:50:00,30.35,30.54,29.73,30.23,242400.0,19.1446,19.2645,18.7535,19.0689,242400.0
2008-11-24 09:55:00,30.2,30.71,29.99,30.58,164500.0,19.05,19.3717,18.9175,19.2897,164500.0
2008-11-24 10:00:00,30.58,30.83,30.49,30.53,128100.0,19.2897,19.4474,19.2329,19.2581,128100.0
2008-11-24 10:05:00,30.53,30.79,30.29,30.79,97100.0,19.2581,19.4222,19.1068,19.4222,97100.0
2008-11-24 10:10:00,30.78,31.0,30.73,31.0,117700.0,19.4158,19.5546,19.3843,19.5546,117700.0
2008-11-24 10:15:00,30.97,31.01,30.73,30.83,106700.0,19.5357,19.5609,19.3843,19.4474,106700.0
2008-11-24 10:20:00,30.85,30.94,30.49,30.55,133200.0,19.46,19.5168,19.2329,19.2708,133200.0
2008-11-24 10:25:00,30.55,30.95,30.55,30.79,136500.0,19.2708,19.5231,19.2708,19.4222,136500.0
2008-11-24 10:30:00,30.79,30.98,30.78,30.87,140100.0,19.4222,19.542,19.4158,19.4726,140100.0
2008-11-24 10:35:00,30.85,30.88,30.17,30.33,145100.0,19.46,19.4789,19.0311,19.132,145100.0
2008-11-24 10:40:00,30.34,30.77,30.3,30.73,117900.0,19.1383,19.4095,19.1131,19.3843,117900.0
2008-11-24 10:45:00,30.74,30.82,30.38,30.38,96700.0,19.3906,19.4411,19.1635,19.1635,96700.0
2008-11-24 10:50:00,30.42,30.5,30.23,30.26,79200.0,19.1888,19.2392,19.0689,19.0878,79200.0
2008-11-24 10:55:00,30.27,30.42,30.11,30.39,89600.0,19.0941,19.1888,18.9932,19.1698,89600.0
2008-11-24 11:00:00,30.42,30.59,30.3,30.39,54800.0,19.1888,19.296,19.1131,19.1698,54800.0
2008-11-24 11:05:00,30.39,30.59,30.32,30.49,63100.0,19.1698,19.296,19.1257,19.2329,63100.0
2008-11-24 11:10:00,30.49,30.66,30.42,30.62,83100.0,19.2329,19.3402,19.1888,19.3149,83100.0
2008-11-24 11:15:00,30.61,30.91,30.59,30.84,196900.0,19.3086,19.4978,19.296,19.4537,196900.0
2008-11-24 11:20:00,30.81,30.99,30.75,30.99,104900.0,19.4348,19.5483,19.3969,19.5483,104900.0
2008-11-24 11:25:00,30.97,31.01,30.82,30.85,89700.0,19.5357,19.5609,19.4411,19.46,89700.0
2008-11-24 11:30:00,30.84,30.94,30.72,30.87,71100.0,19.4537,19.5168,19.378,19.4726,71100.0
2008-11-24 11:35:00,30.86,30.95,30.71,30.87,71500.0,19.4663,19.5231,19.3717,19.4726,71500.0
2008-11-24 11:40:00,30.87,30.98,30.79,30.97,75500.0,19.4726,19.542,19.4222,19.5357,75500.0
2008-11-24 11:45:00,30.95,31.19,30.9,31.16,116400.0,19.5231,19.6745,19.4915,19.6555,116400.0
2008-11-24 11:50:00,31.18,31.36,31.11,31.25,103900.0,19.6682,19.7817,19.624,19.7123,103900.0
2008-11-24 11:55:00,31.25,31.35,31.25,31.25,62700.0,19.7123,19.7754,19.7123,19.7123,62700.0
2008-11-24 12:00:00,31.25,31.36,31.19,31.25,94700.0,19.7123,19.7817,19.6745,19.7123,94700.0
2008-11-24 12:05:00,31.23,31.4,31.2,31.37,71000.0,19.6997,19.8069,19.6808,19.788,71000.0
2008-11-24 12:10:00,31.34,31.34,30.85,31.05,108600.0,19.7691,19.7691,19.46,19.5862,108600.0
2008-11-24 12:15:00,31.05,31.19,30.64,30.77,87600.0,19.5862,19.6745,19.3275,19.4095,87600.0
2008-11-24 12:20:00,30.73,30.73,30.36,30.56,112000.0,19.3843,19.3843,19.1509,19.2771,112000.0
2008-11-24 12:25:00,30.56,30.87,30.41,30.43,113500.0,19.2771,19.4726,19.1825,19.1951,113500.0
2008-11-24 12:30:00,30.41,30.93,30.41,30.72,77500.0,19.1825,19.5105,19.1825,19.378,77500.0
2008-11-24 12:35:00,30.72,30.9,30.55,30.55,83100.0,19.378,19.4915,19.2708,19.2708,83100.0
2008-11-24 12:40:00,30.52,30.9,30.44,30.84,44000.0,19.2518,19.4915,19.2014,19.4537,44000.0
2008-11-24 12:45:00,30.83,30.92,30.79,30.85,63400.0,19.4474,19.5042,19.4222,19.46,63400.0
2008-11-24 12:50:00,30.85,30.91,30.78,30.84,70800.0,19.46,19.4978,19.4158,19.4537,70800.0
2008-11-24 12:55:00,30.84,30.86,30.72,30.84,49300.0,19.4537,19.4663,19.378,19.4537,49300.0
2008-11-24 13:00:00,30.85,31.0,30.8,30.92,74000.0,19.46,19.5546,19.4285,19.5042,74000.0
2008-11-24 13:05:00,30.91,31.01,30.72,30.72,103000.0,19.4978,19.5609,19.378,19.378,103000.0
2008-11-24 13:10:00,30.73,30.73,30.5,30.58,42200.0,19.3843,19.3843,19.2392,19.2897,42200.0
2008-11-24 13:15:00,30.58,30.65,30.47,30.62,59000.0,19.2897,19.3338,19.2203,19.3149,59000.0
2008-11-24 13:20:00,30.59,30.66,30.48,30.57,62800.0,19.296,19.3402,19.2266,19.2834,62800.0
2008-11-24 13:25:00,30.57,30.67,30.5,30.66,56000.0,19.2834,19.3465,19.2392,19.3402,56000.0
2008-11-24 13:30:00,30.64,30.7,30.54,30.68,59700.0,19.3275,19.3654,19.2645,19.3528,59700.0
2008-11-24 13:35:00,30.65,30.72,30.52,30.6,70600.0,19.3338,19.378,19.2518,19.3023,70600.0
2008-11-24 13:40:00,30.57,30.64,30.36,30.43,59200.0,19.2834,19.3275,19.1509,19.1951,59200.0
2008-11-24 13:45:00,30.43,30.45,30.28,30.35,77200.0,19.1951,19.2077,19.1004,19.1446,77200.0
2008-11-24 13:50:00,30.36,30.48,30.28,30.46,51300.0,19.1509,19.2266,19.1004,19.214,51300.0
2008-11-24 13:55:00,30.43,30.82,30.36,30.8,73000.0,19.1951,19.4411,19.1509,19.4285,73000.0
2008-11-24 14:00:00,30.8,30.8,30.45,30.48,65900.0,19.4285,19.4285,19.2077,19.2266,65900.0
2008-11-24 14:05:00,30.49,30.51,30.24,30.3,84900.0,19.2329,19.2455,19.0752,19.1131,84900.0
2008-11-24 14:10:00,30.33,30.33,30.06,30.22,110100.0,19.132,19.132,18.9617,19.0626,110100.0
2008-11-24 14:15:00,30.25,30.39,30.08,30.36,102200.0,19.0815,19.1698,18.9743,19.1509,102200.0
2008-11-24 14:20:00,30.37,30.61,30.33,30.58,82100.0,19.1572,19.3086,19.132,19.2897,82100.0
2008-11-24 14:25:00,30.61,30.8,30.58,30.62,135100.0,19.3086,19.4285,19.2897,19.3149,135100.0
2008-11-24 14:30:00,30.64,30.99,30.63,30.92,102100.0,19.3275,19.5483,19.3212,19.5042,102100.0
2008-11-24 14:35:00,30.95,31.07,30.87,31.07,93800.0,19.5231,19.5988,19.4726,19.5988,93800.0
2008-11-24 14:40:00,31.07,31.16,30.7,30.75,79900.0,19.5988,19.6555,19.3654,19.3969,79900.0
2008-11-24 14:45:00,30.76,30.91,30.62,30.63,83500.0,19.4032,19.4978,19.3149,19.3212,83500.0
2008-11-24 14:50:00,30.64,31.03,30.63,31.01,91500.0,19.3275,19.5735,19.3212,19.5609,91500.0
2008-11-24 14:55:00,31.01,31.14,30.97,30.99,85600.0,19.5609,19.6429,19.5357,19.5483,85600.0
2008-11-24 15:00:00,31.01,31.13,30.78,31.11,126900.0,19.5609,19.6366,19.4158,19.624,126900.0
2008-11-24 15:05:00,31.11,31.35,31.06,31.35,114500.0,19.624,19.7754,19.5925,19.7754,114500.0
2008-11-24 15:10:00,31.32,31.6,31.29,31.55,195200.0,19.7565,19.9331,19.7376,19.9016,195200.0
2008-11-24 15:15:00,31.59,31.7,31.48,31.56,141000.0,19.9268,19.9962,19.8574,19.9079,141000.0
2008-11-24 15:20:00,31.56,31.73,31.44,31.53,128800.0,19.9079,20.0151,19.8322,19.8889,128800.0
2008-11-24 15:25:00,31.51,31.88,31.46,31.83,129200.0,19.8763,20.1097,19.8448,20.0782,129200.0
2008-11-24 15:30:00,31.82,31.85,31.36,31.4,117900.0,20.0719,20.0908,19.7817,19.8069,117900.0
2008-11-24 15:35:00,31.4,31.73,31.33,31.54,127600.0,19.8069,20.0151,19.7628,19.8953,127600.0
2008-11-24 15:40:00,31.54,31.9,31.54,31.74,209000.0,19.8953,20.1223,19.8953,20.0214,209000.0
2008-11-24 15:45:00,31.72,31.8,31.23,31.24,211200.0,20.0088,20.0593,19.6997,19.706,211200.0
2008-11-24 15:50:00,31.23,31.32,30.62,31.06,279600.0,19.6997,19.7565,19.3149,19.5925,279600.0
2008-11-24 15:55:00,31.08,31.25,30.89,30.95,286600.0,19.6051,19.7123,19.4852,19.5231,286600.0
2008-11-25 09:30:00,31.76,32.28,31.59,31.74,169900.0,20.034,20.362,19.9268,20.0214,169900.0
2008-11-25 09:35:00,31.75,31.83,31.31,31.41,222600.0,20.0277,20.0782,19.7502,19.8132,222600.0
2008-11-25 09:40:00,31.34,31.83,31.18,31.32,132900.0,19.7691,20.0782,19.6682,19.7565,132900.0
2008-11-25 09:45:00,31.36,31.79,31.27,31.77,186500.0,19.7817,20.0529,19.7249,20.0403,186500.0
2008-11-25 09:50:00,31.8,31.88,31.04,31.05,159800.0,20.0593,20.1097,19.5799,19.5862,159800.0
2008-11-25 09:55:00,31.05,31.06,30.51,30.64,144400.0,19.5862,19.5925,19.2455,19.3275,144400.0
2008-11-25 10:00:00,30.68,30.95,30.56,30.71,144700.0,19.3528,19.5231,19.2771,19.3717,144700.0
2008-11-25 10:05:00,30.75,31.62,30.75,31.59,154900.0,19.3969,19.9457,19.3969,19.9268,154900.0
2008-11-25 10:10:00,31.58,31.73,31.32,31.53,136700.0,19.9205,20.0151,19.7565,19.8889,136700.0
2008-11-25 10:15:00,31.54,31.59,31.0,31.26,127300.0,19.8953,19.9268,19.5546,19.7186,127300.0
2008-11-25 10:20:00,31.26,31.42,30.99,31.0,88200.0,19.7186,19.8196,19.5483,19.5546,88200.0
2008-11-25 10:25:00,31.04,31.43,31.0,31.32,81500.0,19.5799,19.8259,19.5546,19.7565,81500.0
2008-11-25 10:30:00,31.28,31.33,31.09,31.12,71800.0,19.7312,19.7628,19.6114,19.6303,71800.0
2008-11-25 10:35:00,31.11,31.25,31.05,31.05,79800.0,19.624,19.7123,19.5862,19.5862,79800.0
2008-11-25 10:40:00,31.07,31.16,30.87,31.11,98600.0,19.5988,19.6555,19.4726,19.624,98600.0
2008-11-25 10:45:00,31.1,31.11,30.7,30.7,79000.0,19.6177,19.624,19.3654,19.3654,79000.0
2008-11-25 10:50:00,30.67,30.78,30.5,30.61,88300.0,19.3465,19.4158,19.2392,19.3086,88300.0
2008-11-25 10:55:00,30.62,30.98,30.54,30.91,81600.0,19.3149,19.542,19.2645,19.4978,81600.0
2008-11-25 11:00:00,30.9,30.95,30.59,30.66,57800.0,19.4915,19.5231,19.296,19.3402,57800.0
2008-11-25 11:05:00,30.67,30.67,30.1,30.14,190900.0,19.3465,19.3465,18.9869,19.0121,190900.0
2008-11-25 11:10:00,30.17,30.26,30.07,30.14,75100.0,19.0311,19.0878,18.968,19.0121,75100.0
2008-11-25 11:15:00,30.12,30.36,30.05,30.36,94200.0,18.9995,19.1509,18.9554,19.1509,94200.0
2008-11-25 11:20:00,30.35,30.58,30.27,30.55,85900.0,19.1446,19.2897,19.0941,19.2708,85900.0
2008-11-25 11:25:00,30.56,30.81,30.5,30.75,71700.0,19.2771,19.4348,19.2392,19.3969,71700.0
2008-11-25 11:30:00,30.72,30.83,30.65,30.72,70200.0,19.378,19.4474,19.3338,19.378,70200.0
2008-11-25 11:35:00,30.73,30.84,30.61,30.66,59000.0,19.3843,19.4537,19.3086,19.3402,59000.0
2008-11-25 11:40:00,30.66,31.15,30.63,31.09,113800.0,19.3402,19.6492,19.3212,19.6114,113800.0
2008-11-25 11:45:00,31.1,31.21,30.96,31.09,69000.0,19.6177,19.6871,19.5294,19.6114,69000.0
2008-11-25 11:50:00,31.09,31.23,30.92,31.11,95100.0,19.6114,19.6997,19.5042,19.624,95100.0
2008-11-25 11:55:00,31.16,31.2,31.01,31.01,90400.0,19.6555,19.6808,19.5609,19.5609,90400.0
2008-11-25 12:00:00,31.04,31.12,30.8,30.84,80700.0,19.5799,19.6303,19.4285,19.4537,80700.0
2008-11-25 12:05:00,30.82,31.01,30.72,30.93,96200.0,19.4411,19.5609,19.378,19.5105,96200.0
2008-11-25 12:10:00,30.91,30.99,30.66,30.67,99800.0,19.4978,19.5483,19.3402,19.3465,99800.0
2008-11-25 12:15:00,30.67,30.99,30.67,30.95,72100.0,19.3465,19.5483,19.3465,19.5231,72100.0
2008-11-25 12:20:00,30.95,31.0,30.75,30.76,57000.0,19.5231,19.5546,19.3969,19.4032,57000.0
2008-11-25 12:25:00,30.76,30.94,30.72,30.93,82600.0,19.4032,19.5168,19.378,19.5105,82600.0
2008-11-25 12:30:00,30.92,31.01,30.83,30.93,107600.0,19.5042,19.5609,19.4474,19.5105,107600.0
2008-11-25 12:35:00,30.89,31.1,30.85,30.99,62100.0,19.4852,19.6177,19.46,19.5483,62100.0
2008-11-25 12:40:00,30.98,31.06,30.87,30.88,70300.0,19.542,19.5925,19.4726,19.4789,70300.0
2008-11-25 12:45:00,30.89,30.92,30.66,30.71,67000.0,19.4852,19.5042,19.3402,19.3717,67000.0
2008-11-25 12:50:00,30.71,30.76,30.55,30.6,96300.0,19.3717,19.4032,19.2708,19.3023,96300.0
2008-11-25 12:55:00,30.59,30.85,30.47,30.72,54900.0,19.296,19.46,19.2203,19.378,54900.0
2008-11-25 13:00:00,30.72,30.86,30.61,30.61,55500.0,19.378,19.4663,19.3086,19.3086,55500.0
2008-11-25 13:05:00,30.63,31.0,30.61,31.0,57100.0,19.3212,19.5546,19.3086,19.5546,57100.0
2008-11-25 13:10:00,31.0,31.1,30.85,30.85,40000.0,19.5546,19.6177,19.46,19.46,40000.0
2008-11-25 13:15:00,30.87,30.98,30.71,30.93,51100.0,19.4726,19.542,19.3717,19.5105,51100.0
2008-11-25 13:20:00,30.95,31.16,30.92,31.01,45700.0,19.5231,19.6555,19.5042,19.5609,45700.0
2008-11-25 13:25:00,31.01,31.32,30.97,31.28,54000.0,19.5609,19.7565,19.5357,19.7312,54000.0
2008-11-25 13:30:00,31.27,31.49,31.27,31.28,46400.0,19.7249,19.8637,19.7249,19.7312,46400.0
2008-11-25 13:35:00,31.27,31.46,31.27,31.38,49000.0,19.7249,19.8448,19.7249,19.7943,49000.0
2008-11-25 13:40:00,31.38,31.4,31.18,31.22,31200.0,19.7943,19.8069,19.6682,19.6934,31200.0
2008-11-25 13:45:00,31.22,31.54,31.16,31.45,71400.0,19.6934,19.8953,19.6555,19.8385,71400.0
2008-11-25 13:50:00,31.46,31.5,31.34,31.43,47100.0,19.8448,19.87,19.7691,19.8259,47100.0
2008-11-25 13:55:00,31.43,31.5,31.24,31.24,48300.0,19.8259,19.87,19.706,19.706,48300.0
2008-11-25 14:00:00,31.24,31.32,31.09,31.26,72300.0,19.706,19.7565,19.6114,19.7186,72300.0
2008-11-25 14:05:00,31.25,31.36,31.04,31.11,53400.0,19.7123,19.7817,19.5799,19.624,53400.0
2008-11-25 14:10:00,31.1,31.15,30.9,30.96,67000.0,19.6177,19.6492,19.4915,19.5294,67000.0
2008-11-25 14:15:00,30.94,31.14,30.77,31.14,52700.0,19.5168,19.6429,19.4095,19.6429,52700.0
2008-11-25 14:20:00,31.15,31.39,31.02,31.39,81700.0,19.6492,19.8006,19.5672,19.8006,81700.0
2008-11-25 14:25:00,31.38,31.39,31.15,31.16,65100.0,19.7943,19.8006,19.6492,19.6555,65100.0
2008-11-25 14:30:00,31.19,31.43,31.11,31.41,87900.0,19.6745,19.8259,19.624,19.8132,87900.0
2008-11-25 14:35:00,31.38,31.55,31.34,31.44,49400.0,19.7943,19.9016,19.7691,19.8322,49400.0
2008-11-25 14:40:00,31.43,31.44,31.3,31.3,56600.0,19.8259,19.8322,19.7439,19.7439,56600.0
2008-11-25 14:45:00,31.3,31.35,31.15,31.29,62500.0,19.7439,19.7754,19.6492,19.7376,62500.0
2008-11-25 14:50:00,31.31,31.44,31.14,31.44,46000.0,19.7502,19.8322,19.6429,19.8322,46000.0
2008-11-25 14:55:00,31.43,31.84,31.43,31.67,106600.0,19.8259,20.0845,19.8259,19.9773,106600.0
2008-11-25 15:00:00,31.69,31.99,31.68,31.96,212900.0,19.9899,20.1791,19.9836,20.1602,212900.0
2008-11-25 15:05:00,31.94,32.15,31.86,31.86,256700.0,20.1476,20.28,20.0971,20.0971,256700.0
2008-11-25 15:10:00,31.87,31.99,31.61,31.8,131900.0,20.1034,20.1791,19.9394,20.0593,131900.0
2008-11-25 15:15:00,31.79,32.08,31.79,31.94,100000.0,20.0529,20.2359,20.0529,20.1476,100000.0
2008-11-25 15:20:00,31.95,31.98,31.72,31.93,91500.0,20.1539,20.1728,20.0088,20.1413,91500.0
2008-11-25 15:25:00,31.91,32.26,31.77,32.17,113100.0,20.1286,20.3494,20.0403,20.2927,113100.0
2008-11-25 15:30:00,32.16,32.3,31.9,32.05,199000.0,20.2863,20.3747,20.1223,20.217,199000.0
2008-11-25 15:35:00,32.05,32.26,31.96,32.06,138200.0,20.217,20.3494,20.1602,20.2233,138200.0
2008-11-25 15:40:00,32.07,32.59,31.95,32.52,194200.0,20.2296,20.5576,20.1539,20.5134,194200.0
2008-11-25 15:45:00,32.53,32.65,32.21,32.38,134200.0,20.5197,20.5954,20.3179,20.4251,134200.0
2008-11-25 15:50:00,32.4,32.64,32.22,32.4,200900.0,20.4377,20.5891,20.3242,20.4377,200900.0
2008-11-25 15:55:00,32.41,32.48,31.98,32.22,227600.0,20.444,20.4882,20.1728,20.3242,227600.0
2008-11-26 09:30:00,31.63,32.1,31.31,31.94,141800.0,19.952,20.2485,19.7502,20.1476,141800.0
2008-11-26 09:35:00,31.93,32.52,31.93,32.5,151100.0,20.1413,20.5134,20.1413,20.5008,151100.0
2008-11-26 09:40:00,32.45,33.25,32.32,33.23,347000.0,20.4693,20.9739,20.3873,20.9613,347000.0
2008-11-26 09:45:00,33.22,33.54,33.16,33.2,204800.0,20.955,21.1568,20.9171,20.9424,204800.0
2008-11-26 09:50:00,33.19,33.52,33.19,33.42,143400.0,20.9361,21.1442,20.9361,21.0811,143400.0
2008-11-26 09:55:00,33.41,33.42,33.2,33.2,98700.0,21.0748,21.0811,20.9424,20.9424,98700.0
2008-11-26 10:00:00,33.22,33.54,33.02,33.5,167200.0,20.955,21.1568,20.8288,21.1316,167200.0
2008-11-26 10:05:00,33.48,33.52,33.28,33.33,124800.0,21.119,21.1442,20.9928,21.0244,124800.0
2008-11-26 10:10:00,33.33,33.48,33.25,33.38,86500.0,21.0244,21.119,20.9739,21.0559,86500.0
2008-11-26 10:15:00,33.38,33.51,33.31,33.49,141200.0,21.0559,21.1379,21.0118,21.1253,141200.0
2008-11-26 10:20:00,33.49,33.94,33.48,33.86,258700.0,21.1253,21.4092,21.119,21.3587,258700.0
2008-11-26 10:25:00,33.86,33.98,33.76,33.77,72900.0,21.3587,21.4344,21.2956,21.3019,72900.0
2008-11-26 10:30:00,33.77,33.88,33.6,33.6,82300.0,21.3019,21.3713,21.1947,21.1947,82300.0
2008-11-26 10:35:00,33.58,33.66,33.37,33.57,67700.0,21.1821,21.2325,21.0496,21.1758,67700.0
2008-11-26 10:40:00,33.6,33.61,33.4,33.55,50400.0,21.1947,21.201,21.0685,21.1631,50400.0
2008-11-26 10:45:00,33.56,33.82,33.52,33.55,48000.0,21.1695,21.3335,21.1442,21.1631,48000.0
2008-11-26 10:50:00,33.54,33.97,33.49,33.91,49500.0,21.1568,21.4281,21.1253,21.3902,49500.0
2008-11-26 10:55:00,33.91,34.0,33.82,33.9,68900.0,21.3902,21.447,21.3335,21.3839,68900.0
2008-11-26 11:00:00,33.89,33.93,33.58,33.58,53600.0,21.3776,21.4028,21.1821,21.1821,53600.0
2008-11-26 11:05:00,33.56,33.85,33.5,33.73,50800.0,21.1695,21.3524,21.1316,21.2767,50800.0
2008-11-26 11:10:00,33.74,34.0,33.74,33.99,45000.0,21.283,21.447,21.283,21.4407,45000.0
2008-11-26 11:15:00,33.99,34.2,33.86,34.2,88200.0,21.4407,21.5732,21.3587,21.5732,88200.0
2008-11-26 11:20:00,34.2,34.5,34.11,34.45,113200.0,21.5732,21.7624,21.5164,21.7309,113200.0
2008-11-26 11:25:00,34.44,34.48,34.32,34.37,53400.0,21.7246,21.7498,21.6489,21.6804,53400.0
2008-11-26 11:30:00,34.37,34.63,34.36,34.44,189700.0,21.6804,21.8444,21.6741,21.7246,189700.0
2008-11-26 11:35:00,34.49,34.55,34.36,34.41,118000.0,21.7561,21.7939,21.6741,21.7056,118000.0
2008-11-26 11:40:00,34.42,34.45,34.32,34.37,50900.0,21.7119,21.7309,21.6489,21.6804,50900.0
2008-11-26 11:45:00,34.34,34.7,34.22,34.65,85000.0,21.6615,21.8886,21.5858,21.857,85000.0
2008-11-26 11:50:00,34.66,34.66,34.46,34.49,34700.0,21.8633,21.8633,21.7372,21.7561,34700.0
2008-11-26 11:55:00,34.47,34.58,34.27,34.3,42900.0,21.7435,21.8129,21.6173,21.6362,42900.0
2008-11-26 12:00:00,34.3,34.4,34.24,34.33,108100.0,21.6362,21.6993,21.5984,21.6552,108100.0
2008-11-26 12:05:00,34.35,34.37,34.11,34.25,68900.0,21.6678,21.6804,21.5164,21.6047,68900.0
2008-11-26 12:10:00,34.24,34.3,34.07,34.13,88800.0,21.5984,21.6362,21.4912,21.529,88800.0
2008-11-26 12:15:00,34.15,34.3,34.15,34.2,28700.0,21.5416,21.6362,21.5416,21.5732,28700.0
2008-11-26 12:20:00,34.22,34.54,34.22,34.44,68600.0,21.5858,21.7876,21.5858,21.7246,68600.0
2008-11-26 12:25:00,34.42,34.54,34.36,34.45,21800.0,21.7119,21.7876,21.6741,21.7309,21800.0
2008-11-26 12:30:00,34.45,34.53,34.39,34.47,30800.0,21.7309,21.7813,21.693,21.7435,30800.0
2008-11-26 12:35:00,34.45,34.6,34.43,34.56,27600.0,21.7309,21.8255,21.7182,21.8002,27600.0
2008-11-26 12:40:00,34.53,34.64,34.52,34.63,34700.0,21.7813,21.8507,21.775,21.8444,34700.0
2008-11-26 12:45:00,34.6,34.8,34.57,34.69,44400.0,21.8255,21.9516,21.8066,21.8823,44400.0
2008-11-26 12:50:00,34.69,34.74,34.63,34.63,26700.0,21.8823,21.9138,21.8444,21.8444,26700.0
2008-11-26 12:55:00,34.65,34.72,34.57,34.69,32500.0,21.857,21.9012,21.8066,21.8823,32500.0
2008-11-26 13:00:00,34.69,34.77,34.65,34.69,56100.0,21.8823,21.9327,21.857,21.8823,56100.0
2008-11-26 13:05:00,34.7,34.72,34.53,34.54,49800.0,21.8886,21.9012,21.7813,21.7876,49800.0
2008-11-26 13:10:00,34.54,34.56,34.19,34.23,97800.0,21.7876,21.8002,21.5669,21.5921,97800.0
2008-11-26 13:15:00,34.23,34.56,34.2,34.49,133600.0,21.5921,21.8002,21.5732,21.7561,133600.0
2008-11-26 13:20:00,34.5,34.55,34.15,34.23,71000.0,21.7624,21.7939,21.5416,21.5921,71000.0
2008-11-26 13:25:00,34.18,34.26,34.06,34.18,62400.0,21.5605,21.611,21.4849,21.5605,62400.0
2008-11-26 13:30:00,34.2,34.2,33.88,33.88,80800.0,21.5732,21.5732,21.3713,21.3713,80800.0
2008-11-26 13:35:00,33.88,33.93,33.75,33.82,76700.0,21.3713,21.4028,21.2893,21.3335,76700.0
2008-11-26 13:40:00,33.83,33.84,33.65,33.8,92300.0,21.3398,21.3461,21.2262,21.3208,92300.0
2008-11-26 13:45:00,33.81,33.88,33.78,33.79,48100.0,21.3272,21.3713,21.3082,21.3145,48100.0
2008-11-26 13:50:00,33.8,33.89,33.73,33.73,41400.0,21.3208,21.3776,21.2767,21.2767,41400.0
2008-11-26 13:55:00,33.66,33.76,33.64,33.76,52800.0,21.2325,21.2956,21.2199,21.2956,52800.0
2008-11-26 14:00:00,33.74,33.74,33.57,33.62,37200.0,21.283,21.283,21.1758,21.2073,37200.0
2008-11-26 14:05:00,33.63,33.93,33.63,33.92,49900.0,21.2136,21.4028,21.2136,21.3965,49900.0
2008-11-26 14:10:00,33.94,34.01,33.85,33.87,60300.0,21.4092,21.4533,21.3524,21.365,60300.0
2008-11-26 14:15:00,33.85,34.14,33.84,34.04,54200.0,21.3524,21.5353,21.3461,21.4722,54200.0
2008-11-26 14:20:00,34.02,34.19,34.0,34.14,51700.0,21.4596,21.5669,21.447,21.5353,51700.0
2008-11-26 14:25:00,34.17,34.22,34.05,34.19,27500.0,21.5542,21.5858,21.4785,21.5669,27500.0
2008-11-26 14:30:00,34.2,34.28,34.16,34.19,76200.0,21.5732,21.6236,21.5479,21.5669,76200.0
2008-11-26 14:35:00,34.18,34.22,34.05,34.16,46800.0,21.5605,21.5858,21.4785,21.5479,46800.0
2008-11-26 14:40:00,34.12,34.23,34.12,34.19,59500.0,21.5227,21.5921,21.5227,21.5669,59500.0
2008-11-26 14:45:00,34.2,34.29,34.13,34.19,76300.0,21.5732,21.6299,21.529,21.5669,76300.0
2008-11-26 14:50:00,34.2,34.28,34.18,34.21,80000.0,21.5732,21.6236,21.5605,21.5795,80000.0
2008-11-26 14:55:00,34.21,34.42,34.21,34.31,42800.0,21.5795,21.7119,21.5795,21.6426,42800.0
2008-11-26 15:00:00,34.32,34.46,34.19,34.24,63700.0,21.6489,21.7372,21.5669,21.5984,63700.0
2008-11-26 15:05:00,34.24,34.31,34.21,34.28,92700.0,21.5984,21.6426,21.5795,21.6236,92700.0
2008-11-26 15:10:00,34.27,34.69,34.24,34.66,97800.0,21.6173,21.8823,21.5984,21.8633,97800.0
2008-11-26 15:15:00,34.66,34.75,34.44,34.57,98900.0,21.8633,21.9201,21.7246,21.8066,98900.0
2008-11-26 15:20:00,34.58,34.64,34.38,34.63,86800.0,21.8129,21.8507,21.6867,21.8444,86800.0
2008-11-26 15:25:00,34.62,34.72,34.59,34.7,76700.0,21.8381,21.9012,21.8192,21.8886,76700.0
2008-11-26 15:30:00,34.7,34.8,34.6,34.78,73900.0,21.8886,21.9516,21.8255,21.939,73900.0
2008-11-26 15:35:00,34.78,34.9,34.73,34.79,138800.0,21.939,22.0147,21.9075,21.9453,138800.0
2008-11-26 15:40:00,34.8,34.86,34.39,34.49,106300.0,21.9516,21.9895,21.693,21.7561,106300.0
2008-11-26 15:45:00,34.49,34.74,34.48,34.58,153200.0,21.7561,21.9138,21.7498,21.8129,153200.0
2008-11-26 15:50:00,34.56,34.75,34.47,34.73,189200.0,21.8002,21.9201,21.7435,21.9075,189200.0
2008-11-26 15:55:00,34.74,34.95,34.67,34.93,323400.0,21.9138,22.0463,21.8696,22.0336,323400.0
2008-11-28 09:30:00,34.45,34.55,33.77,33.94,86600.0,21.7309,21.7939,21.3019,21.4092,86600.0
2008-11-28 09:35:00,33.92,34.4,33.81,34.23,59300.0,21.3965,21.6993,21.3272,21.5921,59300.0
2008-11-28 09:40:00,34.2,34.24,33.85,33.98,51000.0,21.5732,21.5984,21.3524,21.4344,51000.0
2008-11-28 09:45:00,34.04,34.15,33.91,33.91,37700.0,21.4722,21.5416,21.3902,21.3902,37700.0
2008-11-28 09:50:00,33.93,33.93,33.59,33.65,67600.0,21.4028,21.4028,21.1884,21.2262,67600.0
2008-11-28 09:55:00,33.65,33.79,33.55,33.79,40900.0,21.2262,21.3145,21.1631,21.3145,40900.0
2008-11-28 10:00:00,33.79,34.03,33.76,33.82,62800.0,21.3145,21.4659,21.2956,21.3335,62800.0
2008-11-28 10:05:00,33.77,33.85,33.5,33.54,54200.0,21.3019,21.3524,21.1316,21.1568,54200.0
2008-11-28 10:10:00,33.54,33.92,33.51,33.85,84400.0,21.1568,21.3965,21.1379,21.3524,84400.0
2008-11-28 10:15:00,33.82,33.92,33.75,33.88,70400.0,21.3335,21.3965,21.2893,21.3713,70400.0
2008-11-28 10:20:00,33.88,34.05,33.83,33.94,93000.0,21.3713,21.4785,21.3398,21.4092,93000.0
2008-11-28 10:25:00,33.94,34.12,33.85,33.85,59400.0,21.4092,21.5227,21.3524,21.3524,59400.0
2008-11-28 10:30:00,33.85,33.89,33.67,33.84,45300.0,21.3524,21.3776,21.2388,21.3461,45300.0
2008-11-28 10:35:00,33.83,33.97,33.79,33.84,62600.0,21.3398,21.4281,21.3145,21.3461,62600.0
2008-11-28 10:40:00,33.83,33.87,33.76,33.84,41700.0,21.3398,21.365,21.2956,21.3461,41700.0
2008-11-28 10:45:00,33.84,33.9,33.83,33.86,40400.0,21.3461,21.3839,21.3398,21.3587,40400.0
2008-11-28 10:50:00,33.86,33.97,33.8,33.95,61100.0,21.3587,21.4281,21.3208,21.4155,61100.0
2008-11-28 10:55:00,33.96,34.07,33.87,34.0,58200.0,21.4218,21.4912,21.365,21.447,58200.0
2008-11-28 11:00:00,33.99,34.05,33.9,34.02,25900.0,21.4407,21.4785,21.3839,21.4596,25900.0
2008-11-28 11:05:00,34.03,34.06,34.0,34.03,35800.0,21.4659,21.4849,21.447,21.4659,35800.0
2008-11-28 11:10:00,34.04,34.29,34.03,34.23,62600.0,21.4722,21.6299,21.4659,21.5921,62600.0
2008-11-28 11:15:00,34.21,34.24,34.06,34.2,53000.0,21.5795,21.5984,21.4849,21.5732,53000.0
2008-11-28 11:20:00,34.2,34.33,34.1,34.32,57700.0,21.5732,21.6552,21.5101,21.6489,57700.0
2008-11-28 11:25:00,34.3,34.51,34.22,34.51,73500.0,21.6362,21.7687,21.5858,21.7687,73500.0
2008-11-28 11:30:00,34.5,34.55,34.45,34.53,63600.0,21.7624,21.7939,21.7309,21.7813,63600.0
2008-11-28 11:35:00,34.53,34.63,34.49,34.63,72600.0,21.7813,21.8444,21.7561,21.8444,72600.0
2008-11-28 11:40:00,34.6,34.76,34.53,34.74,51000.0,21.8255,21.9264,21.7813,21.9138,51000.0
2008-11-28 11:45:00,34.73,34.87,34.72,34.87,54700.0,21.9075,21.9958,21.9012,21.9958,54700.0
2008-11-28 11:50:00,34.84,35.19,34.84,35.17,130700.0,21.9769,22.1976,21.9769,22.185,130700.0
2008-11-28 11:55:00,35.18,35.28,34.99,35.1,85000.0,22.1913,22.2544,22.0715,22.1409,85000.0
2008-11-28 12:00:00,35.1,35.14,34.89,34.9,76900.0,22.1409,22.1661,22.0084,22.0147,76900.0
2008-11-28 12:05:00,34.9,34.99,34.81,34.84,40000.0,22.0147,22.0715,21.9579,21.9769,40000.0
2008-11-28 12:10:00,34.82,35.08,34.79,35.03,84100.0,21.9643,22.1283,21.9453,22.0967,84100.0
2008-11-28 12:15:00,35.02,35.09,34.98,35.03,82600.0,22.0904,22.1346,22.0652,22.0967,82600.0
2008-11-28 12:20:00,35.03,35.11,34.88,35.1,56600.0,22.0967,22.1472,22.0021,22.1409,56600.0
2008-11-28 12:25:00,35.1,35.15,35.04,35.07,54400.0,22.1409,22.1724,22.103,22.122,54400.0
2008-11-28 12:30:00,35.07,35.28,35.0,35.22,87100.0,22.122,22.2544,22.0778,22.2166,87100.0
2008-11-28 12:35:00,35.24,35.5,35.24,35.38,106600.0,22.2292,22.3932,22.2292,22.3175,106600.0
2008-11-28 12:40:00,35.38,35.7,35.26,35.69,126000.0,22.3175,22.5194,22.2418,22.513,126000.0
2008-11-28 12:45:00,35.69,35.73,35.5,35.64,106800.0,22.513,22.5383,22.3932,22.4815,106800.0
2008-11-28 12:50:00,35.62,35.67,35.52,35.58,97800.0,22.4689,22.5004,22.4058,22.4437,97800.0
2008-11-28 12:55:00,35.57,35.67,35.47,35.62,107000.0,22.4374,22.5004,22.3743,22.4689,107000.0
2008-11-28 13:00:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 13:05:00,35.62,35.68,35.62,35.68,179500.0,22.4689,22.5067,22.4689,22.5067,179500.0
2008-11-28 13:10:00,35.68,35.68,35.68,35.68,0.0,22.5067,22.5067,22.5067,22.5067,0.0
2008-11-28 13:15:00,35.68,35.68,35.35,35.35,900.0,22.5067,22.5067,22.2986,22.2986,900.0
2008-11-28 13:20:00,35.5,35.5,35.5,35.5,300.0,22.3932,22.3932,22.3932,22.3932,300.0
2008-11-28 13:25:00,35.68,35.68,35.68,35.68,3900.0,22.5067,22.5067,22.5067,22.5067,3900.0
2008-11-28 13:30:00,35.36,35.36,35.36,35.36,200.0,22.3049,22.3049,22.3049,22.3049,200.0
2008-11-28 13:35:00,35.64,35.64,35.64,35.64,100.0,22.4815,22.4815,22.4815,22.4815,100.0
2008-11-28 13:40:00,35.64,35.64,35.64,35.64,0.0,22.4815,22.4815,22.4815,22.4815,0.0
2008-11-28 13:45:00,35.64,35.64,35.64,35.64,0.0,22.4815,22.4815,22.4815,22.4815,0.0
2008-11-28 13:50:00,35.68,35.68,35.68,35.68,100.0,22.5067,22.5067,22.5067,22.5067,100.0
2008-11-28 13:55:00,35.68,35.68,35.68,35.68,0.0,22.5067,22.5067,22.5067,22.5067,0.0
2008-11-28 14:00:00,35.68,35.68,35.68,35.68,0.0,22.5067,22.5067,22.5067,22.5067,0.0
2008-11-28 14:05:00,35.68,35.68,35.68,35.68,0.0,22.5067,22.5067,22.5067,22.5067,0.0
2008-11-28 14:10:00,35.68,35.68,35.68,35.68,0.0,22.5067,22.5067,22.5067,22.5067,0.0
2008-11-28 14:15:00,35.68,35.68,35.68,35.68,0.0,22.5067,22.5067,22.5067,22.5067,0.0
2008-11-28 14:20:00,35.63,35.63,35.62,35.62,1400.0,22.4752,22.4752,22.4689,22.4689,1400.0
2008-11-28 14:25:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 14:30:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 14:35:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 14:40:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 14:45:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 14:50:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 14:55:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:00:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:05:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:10:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:15:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:20:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:25:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:30:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:35:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:40:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:45:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:50:00,35.65,35.65,35.65,35.65,200.0,22.4878,22.4878,22.4878,22.4878,200.0
2008-11-28 15:55:00,35.65,35.65,35.65,35.65,0.0,22.4878,22.4878,22.4878,22.4878,0.0
2008-12-01 09:30:00,34.01,34.26,32.27,32.59,243000.0,21.4533,21.611,20.3557,20.5576,243000.0
2008-12-01 09:35:00,32.6,32.85,32.37,32.45,161300.0,20.5639,20.7216,20.4188,20.4693,161300.0
2008-12-01 09:40:00,32.45,32.49,32.06,32.33,148900.0,20.4693,20.4945,20.2233,20.3936,148900.0
2008-12-01 09:45:00,32.3,32.36,32.16,32.26,121000.0,20.3747,20.4125,20.2863,20.3494,121000.0
2008-12-01 09:50:00,32.25,32.25,31.76,31.93,151700.0,20.3431,20.3431,20.034,20.1413,151700.0
2008-12-01 09:55:00,31.91,32.2,31.69,31.82,136800.0,20.1286,20.3116,19.9899,20.0719,136800.0
2008-12-01 10:00:00,31.83,32.14,31.76,31.97,107900.0,20.0782,20.2737,20.034,20.1665,107900.0
2008-12-01 10:05:00,32.0,32.1,31.82,32.09,112300.0,20.1854,20.2485,20.0719,20.2422,112300.0
2008-12-01 10:10:00,32.09,32.22,31.95,32.09,150100.0,20.2422,20.3242,20.1539,20.2422,150100.0
2008-12-01 10:15:00,32.07,32.36,32.05,32.27,131500.0,20.2296,20.4125,20.217,20.3557,131500.0
2008-12-01 10:20:00,32.28,32.63,32.22,32.53,116300.0,20.362,20.5828,20.3242,20.5197,116300.0
2008-12-01 10:25:00,32.52,32.54,32.34,32.42,87000.0,20.5134,20.526,20.3999,20.4503,87000.0
2008-12-01 10:30:00,32.42,32.61,32.3,32.57,81500.0,20.4503,20.5702,20.3747,20.545,81500.0
2008-12-01 10:35:00,32.54,32.56,32.28,32.36,89900.0,20.526,20.5387,20.362,20.4125,89900.0
2008-12-01 10:40:00,32.33,32.49,32.24,32.34,64800.0,20.3936,20.4945,20.3368,20.3999,64800.0
2008-12-01 10:45:00,32.34,32.48,32.24,32.35,62900.0,20.3999,20.4882,20.3368,20.4062,62900.0
2008-12-01 10:50:00,32.3,32.6,32.3,32.6,47200.0,20.3747,20.5639,20.3747,20.5639,47200.0
2008-12-01 10:55:00,32.61,32.61,32.25,32.25,55500.0,20.5702,20.5702,20.3431,20.3431,55500.0
2008-12-01 11:00:00,32.25,32.46,32.16,32.43,67800.0,20.3431,20.4756,20.2863,20.4567,67800.0
2008-12-01 11:05:00,32.41,32.45,32.32,32.34,43100.0,20.444,20.4693,20.3873,20.3999,43100.0
2008-12-01 11:10:00,32.35,32.6,32.35,32.57,75400.0,20.4062,20.5639,20.4062,20.545,75400.0
2008-12-01 11:15:00,32.56,32.65,32.47,32.62,36400.0,20.5387,20.5954,20.4819,20.5765,36400.0
2008-12-01 11:20:00,32.62,32.65,32.48,32.57,52500.0,20.5765,20.5954,20.4882,20.545,52500.0
2008-12-01 11:25:00,32.55,32.63,32.5,32.55,80800.0,20.5324,20.5828,20.5008,20.5324,80800.0
2008-12-01 11:30:00,32.54,32.61,32.5,32.56,69100.0,20.526,20.5702,20.5008,20.5387,69100.0
2008-12-01 11:35:00,32.56,32.62,32.53,32.58,53700.0,20.5387,20.5765,20.5197,20.5513,53700.0
2008-12-01 11:40:00,32.58,32.78,32.58,32.65,80600.0,20.5513,20.6774,20.5513,20.5954,80600.0
2008-12-01 11:45:00,32.61,32.74,32.61,32.67,45800.0,20.5702,20.6522,20.5702,20.608,45800.0
2008-12-01 11:50:00,32.68,32.69,32.52,32.66,47100.0,20.6144,20.6207,20.5134,20.6017,47100.0
2008-12-01 11:55:00,32.67,32.85,32.66,32.8,56100.0,20.608,20.7216,20.6017,20.6901,56100.0
2008-12-01 12:00:00,32.8,32.94,32.78,32.87,103000.0,20.6901,20.7784,20.6774,20.7342,103000.0
2008-12-01 12:05:00,32.87,32.97,32.82,32.87,72900.0,20.7342,20.7973,20.7027,20.7342,72900.0
2008-12-01 12:10:00,32.87,32.92,32.77,32.8,67500.0,20.7342,20.7657,20.6711,20.6901,67500.0
2008-12-01 12:15:00,32.8,32.8,32.63,32.69,57600.0,20.6901,20.6901,20.5828,20.6207,57600.0
2008-12-01 12:20:00,32.67,32.74,32.52,32.53,46100.0,20.608,20.6522,20.5134,20.5197,46100.0
2008-12-01 12:25:00,32.51,32.54,32.27,32.3,40800.0,20.5071,20.526,20.3557,20.3747,40800.0
2008-12-01 12:30:00,32.33,32.39,32.27,32.39,33100.0,20.3936,20.4314,20.3557,20.4314,33100.0
2008-12-01 12:35:00,32.38,32.41,32.18,32.2,44200.0,20.4251,20.444,20.299,20.3116,44200.0
2008-12-01 12:40:00,32.22,32.23,32.08,32.16,45600.0,20.3242,20.3305,20.2359,20.2863,45600.0
2008-12-01 12:45:00,32.16,32.39,32.15,32.39,65200.0,20.2863,20.4314,20.28,20.4314,65200.0
2008-12-01 12:50:00,32.4,32.52,32.35,32.52,74700.0,20.4377,20.5134,20.4062,20.5134,74700.0
2008-12-01 12:55:00,32.49,32.52,32.4,32.41,35200.0,20.4945,20.5134,20.4377,20.444,35200.0
2008-12-01 13:00:00,32.42,32.56,32.39,32.46,25100.0,20.4503,20.5387,20.4314,20.4756,25100.0
2008-12-01 13:05:00,32.47,32.55,32.44,32.5,20700.0,20.4819,20.5324,20.463,20.5008,20700.0
2008-12-01 13:10:00,32.51,32.71,32.51,32.67,32400.0,20.5071,20.6333,20.5071,20.608,32400.0
2008-12-01 13:15:00,32.66,32.69,32.56,32.67,24200.0,20.6017,20.6207,20.5387,20.608,24200.0
2008-12-01 13:20:00,32.68,32.76,32.54,32.58,41600.0,20.6144,20.6648,20.526,20.5513,41600.0
2008-12-01 13:25:00,32.55,32.58,32.38,32.46,60600.0,20.5324,20.5513,20.4251,20.4756,60600.0
2008-12-01 13:30:00,32.43,32.68,32.4,32.67,53000.0,20.4567,20.6144,20.4377,20.608,53000.0
2008-12-01 13:35:00,32.65,32.68,32.49,32.53,39600.0,20.5954,20.6144,20.4945,20.5197,39600.0
2008-12-01 13:40:00,32.53,32.64,32.4,32.45,66300.0,20.5197,20.5891,20.4377,20.4693,66300.0
2008-12-01 13:45:00,32.46,32.57,32.29,32.4,93900.0,20.4756,20.545,20.3683,20.4377,93900.0
2008-12-01 13:50:00,32.41,32.5,32.25,32.33,74800.0,20.444,20.5008,20.3431,20.3936,74800.0
2008-12-01 13:55:00,32.35,32.58,32.27,32.57,44600.0,20.4062,20.5513,20.3557,20.545,44600.0
2008-12-01 14:00:00,32.56,32.63,32.37,32.42,43300.0,20.5387,20.5828,20.4188,20.4503,43300.0
2008-12-01 14:05:00,32.44,32.53,32.25,32.47,44100.0,20.463,20.5197,20.3431,20.4819,44100.0
2008-12-01 14:10:00,32.48,32.53,32.36,32.47,34300.0,20.4882,20.5197,20.4125,20.4819,34300.0
2008-12-01 14:15:00,32.48,32.48,32.18,32.28,55300.0,20.4882,20.4882,20.299,20.362,55300.0
2008-12-01 14:20:00,32.27,32.48,32.25,32.45,49900.0,20.3557,20.4882,20.3431,20.4693,49900.0
2008-12-01 14:25:00,32.47,32.57,32.36,32.43,40300.0,20.4819,20.545,20.4125,20.4567,40300.0
2008-12-01 14:30:00,32.43,32.75,32.36,32.59,61900.0,20.4567,20.6585,20.4125,20.5576,61900.0
2008-12-01 14:35:00,32.62,32.63,32.32,32.39,58300.0,20.5765,20.5828,20.3873,20.4314,58300.0
2008-12-01 14:40:00,32.42,32.53,32.37,32.45,42400.0,20.4503,20.5197,20.4188,20.4693,42400.0
2008-12-01 14:45:00,32.45,32.65,32.42,32.53,46400.0,20.4693,20.5954,20.4503,20.5197,46400.0
2008-12-01 14:50:00,32.53,32.77,32.52,32.71,46600.0,20.5197,20.6711,20.5134,20.6333,46600.0
2008-12-01 14:55:00,32.71,32.72,32.32,32.36,43400.0,20.6333,20.6396,20.3873,20.4125,43400.0
2008-12-01 15:00:00,32.35,32.47,32.25,32.26,51800.0,20.4062,20.4819,20.3431,20.3494,51800.0
2008-12-01 15:05:00,32.25,32.39,32.16,32.18,66500.0,20.3431,20.4314,20.2863,20.299,66500.0
2008-12-01 15:10:00,32.18,32.34,32.13,32.25,64100.0,20.299,20.3999,20.2674,20.3431,64100.0
2008-12-01 15:15:00,32.25,32.33,32.07,32.07,48000.0,20.3431,20.3936,20.2296,20.2296,48000.0
2008-12-01 15:20:00,32.07,32.11,31.88,31.89,64300.0,20.2296,20.2548,20.1097,20.116,64300.0
2008-12-01 15:25:00,31.88,31.92,31.8,31.83,67800.0,20.1097,20.135,20.0593,20.0782,67800.0
2008-12-01 15:30:00,31.85,31.96,31.8,31.93,78300.0,20.0908,20.1602,20.0593,20.1413,78300.0
2008-12-01 15:35:00,31.91,31.95,31.78,31.79,85700.0,20.1286,20.1539,20.0466,20.0529,85700.0
2008-12-01 15:40:00,31.78,31.79,31.31,31.34,211700.0,20.0466,20.0529,19.7502,19.7691,211700.0
2008-12-01 15:45:00,31.34,31.59,31.13,31.44,214700.0,19.7691,19.9268,19.6366,19.8322,214700.0
2008-12-01 15:50:00,31.44,31.57,31.25,31.3,223100.0,19.8322,19.9142,19.7123,19.7439,223100.0
2008-12-01 15:55:00,31.29,31.39,30.93,30.96,387800.0,19.7376,19.8006,19.5105,19.5294,387800.0
2008-12-02 09:30:00,32.0,32.47,31.97,32.3,77200.0,20.1854,20.4819,20.1665,20.3747,77200.0
2008-12-02 09:35:00,32.29,32.5,32.02,32.38,111300.0,20.3683,20.5008,20.198,20.4251,111300.0
2008-12-02 09:40:00,32.38,32.38,32.07,32.14,74000.0,20.4251,20.4251,20.2296,20.2737,74000.0
2008-12-02 09:45:00,32.11,32.16,31.89,31.97,75100.0,20.2548,20.2863,20.116,20.1665,75100.0
2008-12-02 09:50:00,31.96,32.07,31.82,31.82,82900.0,20.1602,20.2296,20.0719,20.0719,82900.0
2008-12-02 09:55:00,31.8,31.93,31.45,31.9,102400.0,20.0593,20.1413,19.8385,20.1223,102400.0
2008-12-02 10:00:00,31.92,32.2,31.79,32.14,112700.0,20.135,20.3116,20.0529,20.2737,112700.0
2008-12-02 10:05:00,32.15,32.5,32.12,32.47,95700.0,20.28,20.5008,20.2611,20.4819,95700.0
2008-12-02 10:10:00,32.47,32.75,32.37,32.51,74900.0,20.4819,20.6585,20.4188,20.5071,74900.0
2008-12-02 10:15:00,32.51,32.7,32.48,32.69,88200.0,20.5071,20.627,20.4882,20.6207,88200.0
2008-12-02 10:20:00,32.66,32.83,32.44,32.82,124800.0,20.6017,20.709,20.463,20.7027,124800.0
2008-12-02 10:25:00,32.8,32.83,32.6,32.64,84500.0,20.6901,20.709,20.5639,20.5891,84500.0
2008-12-02 10:30:00,32.61,33.0,32.59,32.79,115700.0,20.5702,20.8162,20.5576,20.6837,115700.0
2008-12-02 10:35:00,32.78,32.82,32.63,32.79,84600.0,20.6774,20.7027,20.5828,20.6837,84600.0
2008-12-02 10:40:00,32.77,33.0,32.66,32.7,54000.0,20.6711,20.8162,20.6017,20.627,54000.0
2008-12-02 10:45:00,32.7,33.07,32.7,32.79,58700.0,20.627,20.8604,20.627,20.6837,58700.0
2008-12-02 10:50:00,32.8,32.81,32.61,32.65,44700.0,20.6901,20.6964,20.5702,20.5954,44700.0
2008-12-02 10:55:00,32.65,32.7,32.49,32.58,60000.0,20.5954,20.627,20.4945,20.5513,60000.0
2008-12-02 11:00:00,32.55,32.6,32.32,32.33,60800.0,20.5324,20.5639,20.3873,20.3936,60800.0
2008-12-02 11:05:00,32.31,32.39,32.09,32.35,55900.0,20.381,20.4314,20.2422,20.4062,55900.0
2008-12-02 11:10:00,32.35,32.48,32.02,32.05,67200.0,20.4062,20.4882,20.198,20.217,67200.0
2008-12-02 11:15:00,32.03,32.27,32.03,32.25,48300.0,20.2043,20.3557,20.2043,20.3431,48300.0
2008-12-02 11:20:00,32.27,32.42,32.27,32.32,69100.0,20.3557,20.4503,20.3557,20.3873,69100.0
2008-12-02 11:25:00,32.29,32.57,32.28,32.41,56100.0,20.3683,20.545,20.362,20.444,56100.0
2008-12-02 11:30:00,32.43,32.58,32.23,32.23,39500.0,20.4567,20.5513,20.3305,20.3305,39500.0
2008-12-02 11:35:00,32.22,32.36,32.19,32.26,24200.0,20.3242,20.4125,20.3053,20.3494,24200.0
2008-12-02 11:40:00,32.25,32.42,32.13,32.3,41000.0,20.3431,20.4503,20.2674,20.3747,41000.0
2008-12-02 11:45:00,32.29,32.56,32.22,32.52,30100.0,20.3683,20.5387,20.3242,20.5134,30100.0
2008-12-02 11:50:00,32.53,32.62,32.47,32.53,38400.0,20.5197,20.5765,20.4819,20.5197,38400.0
2008-12-02 11:55:00,32.53,32.65,32.5,32.52,25100.0,20.5197,20.5954,20.5008,20.5134,25100.0
2008-12-02 12:00:00,32.53,32.65,32.51,32.53,21600.0,20.5197,20.5954,20.5071,20.5197,21600.0
2008-12-02 12:05:00,32.53,32.75,32.5,32.64,41300.0,20.5197,20.6585,20.5008,20.5891,41300.0
2008-12-02 12:10:00,32.65,32.72,32.54,32.59,29000.0,20.5954,20.6396,20.526,20.5576,29000.0
2008-12-02 12:15:00,32.57,32.7,32.57,32.7,27000.0,20.545,20.627,20.545,20.627,27000.0
2008-12-02 12:20:00,32.71,32.88,32.71,32.71,36700.0,20.6333,20.7405,20.6333,20.6333,36700.0
2008-12-02 12:25:00,32.72,32.88,32.71,32.79,34700.0,20.6396,20.7405,20.6333,20.6837,34700.0
2008-12-02 12:30:00,32.81,32.88,32.65,32.65,25200.0,20.6964,20.7405,20.5954,20.5954,25200.0
2008-12-02 12:35:00,32.66,32.77,32.54,32.6,32000.0,20.6017,20.6711,20.526,20.5639,32000.0
2008-12-02 12:40:00,32.62,32.65,32.5,32.57,28300.0,20.5765,20.5954,20.5008,20.545,28300.0
2008-12-02 12:45:00,32.58,32.64,32.51,32.58,23100.0,20.5513,20.5891,20.5071,20.5513,23100.0
2008-12-02 12:50:00,32.58,32.64,32.52,32.58,22200.0,20.5513,20.5891,20.5134,20.5513,22200.0
2008-12-02 12:55:00,32.58,32.83,32.56,32.73,27800.0,20.5513,20.709,20.5387,20.6459,27800.0
2008-12-02 13:00:00,32.71,32.8,32.56,32.71,26900.0,20.6333,20.6901,20.5387,20.6333,26900.0
2008-12-02 13:05:00,32.66,32.7,32.59,32.66,19800.0,20.6017,20.627,20.5576,20.6017,19800.0
2008-12-02 13:10:00,32.63,32.82,32.61,32.8,33100.0,20.5828,20.7027,20.5702,20.6901,33100.0
2008-12-02 13:15:00,32.8,32.9,32.75,32.85,19400.0,20.6901,20.7531,20.6585,20.7216,19400.0
2008-12-02 13:20:00,32.86,32.88,32.73,32.76,22900.0,20.7279,20.7405,20.6459,20.6648,22900.0
2008-12-02 13:25:00,32.7,32.8,32.67,32.7,19600.0,20.627,20.6901,20.608,20.627,19600.0
2008-12-02 13:30:00,32.7,32.73,32.26,32.33,57400.0,20.627,20.6459,20.3494,20.3936,57400.0
2008-12-02 13:35:00,32.3,32.46,32.26,32.3,37300.0,20.3747,20.4756,20.3494,20.3747,37300.0
2008-12-02 13:40:00,32.28,32.37,32.2,32.23,62500.0,20.362,20.4188,20.3116,20.3305,62500.0
2008-12-02 13:45:00,32.22,32.33,32.22,32.28,33600.0,20.3242,20.3936,20.3242,20.362,33600.0
2008-12-02 13:50:00,32.28,32.28,32.08,32.2,52100.0,20.362,20.362,20.2359,20.3116,52100.0
2008-12-02 13:55:00,32.19,32.22,32.03,32.14,82400.0,20.3053,20.3242,20.2043,20.2737,82400.0
2008-12-02 14:00:00,32.16,32.3,31.91,31.93,91000.0,20.2863,20.3747,20.1286,20.1413,91000.0
2008-12-02 14:05:00,31.92,32.0,31.75,31.79,80500.0,20.135,20.1854,20.0277,20.0529,80500.0
2008-12-02 14:10:00,31.78,31.96,31.67,31.93,63300.0,20.0466,20.1602,19.9773,20.1413,63300.0
2008-12-02 14:15:00,31.93,32.01,31.73,31.85,44000.0,20.1413,20.1917,20.0151,20.0908,44000.0
2008-12-02 14:20:00,31.83,31.91,31.62,31.91,62500.0,20.0782,20.1286,19.9457,20.1286,62500.0
2008-12-02 14:25:00,31.9,31.9,31.6,31.7,71400.0,20.1223,20.1223,19.9331,19.9962,71400.0
2008-12-02 14:30:00,31.68,32.03,31.56,31.95,88100.0,19.9836,20.2043,19.9079,20.1539,88100.0
2008-12-02 14:35:00,31.95,32.26,31.9,32.2,67000.0,20.1539,20.3494,20.1223,20.3116,67000.0
2008-12-02 14:40:00,32.2,32.33,32.06,32.19,34400.0,20.3116,20.3936,20.2233,20.3053,34400.0
2008-12-02 14:45:00,32.19,32.26,32.07,32.17,52900.0,20.3053,20.3494,20.2296,20.2927,52900.0
2008-12-02 14:50:00,32.16,32.4,32.1,32.21,57700.0,20.2863,20.4377,20.2485,20.3179,57700.0
2008-12-02 14:55:00,32.23,32.42,32.18,32.38,52200.0,20.3305,20.4503,20.299,20.4251,52200.0
2008-12-02 15:00:00,32.38,32.38,32.04,32.11,63100.0,20.4251,20.4251,20.2106,20.2548,63100.0
2008-12-02 15:05:00,32.12,32.15,31.77,31.94,65700.0,20.2611,20.28,20.0403,20.1476,65700.0
2008-12-02 15:10:00,31.91,32.07,31.8,32.02,66100.0,20.1286,20.2296,20.0593,20.198,66100.0
2008-12-02 15:15:00,32.03,32.56,32.03,32.55,77400.0,20.2043,20.5387,20.2043,20.5324,77400.0
2008-12-02 15:20:00,32.55,32.7,32.45,32.7,101900.0,20.5324,20.627,20.4693,20.627,101900.0
2008-12-02 15:25:00,32.7,32.85,32.48,32.6,104600.0,20.627,20.7216,20.4882,20.5639,104600.0
2008-12-02 15:30:00,32.61,32.87,32.56,32.73,141900.0,20.5702,20.7342,20.5387,20.6459,141900.0
2008-12-02 15:35:00,32.72,32.87,32.51,32.57,119900.0,20.6396,20.7342,20.5071,20.545,119900.0
2008-12-02 15:40:00,32.57,32.79,32.37,32.69,142100.0,20.545,20.6837,20.4188,20.6207,142100.0
2008-12-02 15:45:00,32.68,32.8,32.0,32.1,151900.0,20.6144,20.6901,20.1854,20.2485,151900.0
2008-12-02 15:50:00,32.1,32.44,31.97,32.3,197400.0,20.2485,20.463,20.1665,20.3747,197400.0
2008-12-02 15:55:00,32.34,32.75,32.3,32.71,300500.0,20.3999,20.6585,20.3747,20.6333,300500.0
2008-12-03 09:30:00,31.89,31.89,29.84,30.24,336600.0,20.116,20.116,18.8229,19.0752,336600.0
2008-12-03 09:35:00,30.25,30.83,30.24,30.78,215400.0,19.0815,19.4474,19.0752,19.4158,215400.0
2008-12-03 09:40:00,30.73,30.8,30.5,30.71,112300.0,19.3843,19.4285,19.2392,19.3717,112300.0
2008-12-03 09:45:00,30.7,31.06,30.61,30.78,88800.0,19.3654,19.5925,19.3086,19.4158,88800.0
2008-12-03 09:50:00,30.79,31.11,30.75,31.07,115600.0,19.4222,19.624,19.3969,19.5988,115600.0
2008-12-03 09:55:00,31.04,31.2,30.89,31.12,122800.0,19.5799,19.6808,19.4852,19.6303,122800.0
2008-12-03 10:00:00,31.12,31.33,30.75,31.29,101200.0,19.6303,19.7628,19.3969,19.7376,101200.0
2008-12-03 10:05:00,31.35,31.63,31.18,31.24,67100.0,19.7754,19.952,19.6682,19.706,67100.0
2008-12-03 10:10:00,31.25,31.5,31.09,31.46,57300.0,19.7123,19.87,19.6114,19.8448,57300.0
2008-12-03 10:15:00,31.45,31.59,31.36,31.36,71500.0,19.8385,19.9268,19.7817,19.7817,71500.0
2008-12-03 10:20:00,31.35,31.51,31.29,31.4,55500.0,19.7754,19.8763,19.7376,19.8069,55500.0
2008-12-03 10:25:00,31.44,31.72,31.4,31.6,55100.0,19.8322,20.0088,19.8069,19.9331,55100.0
2008-12-03 10:30:00,31.61,31.8,31.58,31.8,50000.0,19.9394,20.0593,19.9205,20.0593,50000.0
2008-12-03 10:35:00,31.82,31.99,31.78,31.83,66700.0,20.0719,20.1791,20.0466,20.0782,66700.0
2008-12-03 10:40:00,31.86,32.12,31.72,31.91,109800.0,20.0971,20.2611,20.0088,20.1286,109800.0
2008-12-03 10:45:00,31.9,32.38,31.9,32.3,81000.0,20.1223,20.4251,20.1223,20.3747,81000.0
2008-12-03 10:50:00,32.3,32.42,32.24,32.39,46400.0,20.3747,20.4503,20.3368,20.4314,46400.0
2008-12-03 10:55:00,32.42,32.5,32.24,32.44,62500.0,20.4503,20.5008,20.3368,20.463,62500.0
2008-12-03 11:00:00,32.43,32.54,32.3,32.38,61000.0,20.4567,20.526,20.3747,20.4251,61000.0
2008-12-03 11:05:00,32.4,32.45,32.01,32.13,62500.0,20.4377,20.4693,20.1917,20.2674,62500.0
2008-12-03 11:10:00,32.14,32.6,32.13,32.56,59400.0,20.2737,20.5639,20.2674,20.5387,59400.0
2008-12-03 11:15:00,32.55,32.59,32.31,32.35,59900.0,20.5324,20.5576,20.381,20.4062,59900.0
2008-12-03 11:20:00,32.37,32.54,32.26,32.5,93800.0,20.4188,20.526,20.3494,20.5008,93800.0
2008-12-03 11:25:00,32.47,32.72,32.41,32.47,88500.0,20.4819,20.6396,20.444,20.4819,88500.0
2008-12-03 11:30:00,32.46,32.66,32.35,32.38,72300.0,20.4756,20.6017,20.4062,20.4251,72300.0
2008-12-03 11:35:00,32.37,32.38,32.09,32.27,64700.0,20.4188,20.4251,20.2422,20.3557,64700.0
2008-12-03 11:40:00,32.27,32.55,32.08,32.11,55500.0,20.3557,20.5324,20.2359,20.2548,55500.0
2008-12-03 11:45:00,32.09,32.12,31.9,32.08,58600.0,20.2422,20.2611,20.1223,20.2359,58600.0
2008-12-03 11:50:00,32.09,32.27,32.0,32.2,44800.0,20.2422,20.3557,20.1854,20.3116,44800.0
2008-12-03 11:55:00,32.21,32.39,32.1,32.29,38300.0,20.3179,20.4314,20.2485,20.3683,38300.0
2008-12-03 12:00:00,32.28,32.28,31.95,31.99,52500.0,20.362,20.362,20.1539,20.1791,52500.0
2008-12-03 12:05:00,31.99,32.16,31.81,31.88,62600.0,20.1791,20.2863,20.0656,20.1097,62600.0
2008-12-03 12:10:00,31.89,31.89,31.72,31.78,205700.0,20.116,20.116,20.0088,20.0466,205700.0
2008-12-03 12:15:00,31.77,31.9,31.37,31.38,72800.0,20.0403,20.1223,19.788,19.7943,72800.0
2008-12-03 12:20:00,31.36,31.7,31.36,31.68,53700.0,19.7817,19.9962,19.7817,19.9836,53700.0
2008-12-03 12:25:00,31.67,31.97,31.67,31.82,50600.0,19.9773,20.1665,19.9773,20.0719,50600.0
2008-12-03 12:30:00,31.85,32.01,31.75,31.82,48700.0,20.0908,20.1917,20.0277,20.0719,48700.0
2008-12-03 12:35:00,31.77,32.03,31.75,31.9,51000.0,20.0403,20.2043,20.0277,20.1223,51000.0
2008-12-03 12:40:00,31.91,31.93,31.64,31.74,47200.0,20.1286,20.1413,19.9583,20.0214,47200.0
2008-12-03 12:45:00,31.74,31.91,31.61,31.69,72700.0,20.0214,20.1286,19.9394,19.9899,72700.0
2008-12-03 12:50:00,31.69,31.81,31.53,31.78,57200.0,19.9899,20.0656,19.8889,20.0466,57200.0
2008-12-03 12:55:00,31.78,31.88,31.51,31.56,50800.0,20.0466,20.1097,19.8763,19.9079,50800.0
2008-12-03 13:00:00,31.57,31.61,31.41,31.58,83000.0,19.9142,19.9394,19.8132,19.9205,83000.0
2008-12-03 13:05:00,31.58,31.59,31.46,31.51,61900.0,19.9205,19.9268,19.8448,19.8763,61900.0
2008-12-03 13:10:00,31.5,31.58,31.45,31.54,36100.0,19.87,19.9205,19.8385,19.8953,36100.0
2008-12-03 13:15:00,31.54,31.62,31.48,31.52,58200.0,19.8953,19.9457,19.8574,19.8826,58200.0
2008-12-03 13:20:00,31.55,31.64,31.2,31.24,48400.0,19.9016,19.9583,19.6808,19.706,48400.0
2008-12-03 13:25:00,31.21,31.21,31.03,31.13,57100.0,19.6871,19.6871,19.5735,19.6366,57100.0
2008-12-03 13:30:00,31.13,31.17,31.03,31.15,68100.0,19.6366,19.6619,19.5735,19.6492,68100.0
2008-12-03 13:35:00,31.15,31.16,31.05,31.09,42900.0,19.6492,19.6555,19.5862,19.6114,42900.0
2008-12-03 13:40:00,31.07,31.1,30.81,30.91,74700.0,19.5988,19.6177,19.4348,19.4978,74700.0
2008-12-03 13:45:00,30.92,30.93,30.66,30.77,112800.0,19.5042,19.5105,19.3402,19.4095,112800.0
2008-12-03 13:50:00,30.8,30.87,30.65,30.69,61500.0,19.4285,19.4726,19.3338,19.3591,61500.0
2008-12-03 13:55:00,30.69,31.09,30.68,31.03,57100.0,19.3591,19.6114,19.3528,19.5735,57100.0
2008-12-03 14:00:00,31.03,31.32,30.93,31.31,62200.0,19.5735,19.7565,19.5105,19.7502,62200.0
2008-12-03 14:05:00,31.32,31.32,30.82,31.18,68300.0,19.7565,19.7565,19.4411,19.6682,68300.0
2008-12-03 14:10:00,31.18,31.44,31.0,31.11,67000.0,19.6682,19.8322,19.5546,19.624,67000.0
2008-12-03 14:15:00,31.09,31.63,31.06,31.46,83600.0,19.6114,19.952,19.5925,19.8448,83600.0
2008-12-03 14:20:00,31.49,31.64,31.26,31.56,53600.0,19.8637,19.9583,19.7186,19.9079,53600.0
2008-12-03 14:25:00,31.57,31.9,31.39,31.43,77700.0,19.9142,20.1223,19.8006,19.8259,77700.0
2008-12-03 14:30:00,31.43,31.97,31.42,31.83,85200.0,19.8259,20.1665,19.8196,20.0782,85200.0
2008-12-03 14:35:00,31.82,31.95,31.52,31.52,58800.0,20.0719,20.1539,19.8826,19.8826,58800.0
2008-12-03 14:40:00,31.56,31.93,31.55,31.77,92000.0,19.9079,20.1413,19.9016,20.0403,92000.0
2008-12-03 14:45:00,31.78,32.04,31.78,31.83,67500.0,20.0466,20.2106,20.0466,20.0782,67500.0
2008-12-03 14:50:00,31.82,32.14,31.77,31.81,66500.0,20.0719,20.2737,20.0403,20.0656,66500.0
2008-12-03 14:55:00,31.81,31.92,31.55,31.6,51000.0,20.0656,20.135,19.9016,19.9331,51000.0
2008-12-03 15:00:00,31.59,31.74,31.27,31.44,82200.0,19.9268,20.0214,19.7249,19.8322,82200.0
2008-12-03 15:05:00,31.43,32.08,31.41,31.92,90000.0,19.8259,20.2359,19.8132,20.135,90000.0
2008-12-03 15:10:00,31.91,31.96,31.63,31.75,77500.0,20.1286,20.1602,19.952,20.0277,77500.0
2008-12-03 15:15:00,31.78,31.91,31.38,31.81,65300.0,20.0466,20.1286,19.7943,20.0656,65300.0
2008-12-03 15:20:00,31.83,32.06,31.55,31.57,68700.0,20.0782,20.2233,19.9016,19.9142,68700.0
2008-12-03 15:25:00,31.59,31.92,31.43,31.9,118700.0,19.9268,20.135,19.8259,20.1223,118700.0
2008-12-03 15:30:00,31.9,32.0,31.63,32.0,93500.0,20.1223,20.1854,19.952,20.1854,93500.0
2008-12-03 15:35:00,31.99,32.2,31.95,32.12,93100.0,20.1791,20.3116,20.1539,20.2611,93100.0
2008-12-03 15:40:00,32.13,32.48,32.13,32.2,110300.0,20.2674,20.4882,20.2674,20.3116,110300.0
2008-12-03 15:45:00,32.19,32.39,31.88,32.2,121000.0,20.3053,20.4314,20.1097,20.3116,121000.0
2008-12-03 15:50:00,32.19,32.27,32.02,32.12,247200.0,20.3053,20.3557,20.198,20.2611,247200.0
2008-12-03 15:55:00,32.12,32.2,32.01,32.09,212700.0,20.2611,20.3116,20.1917,20.2422,212700.0
2008-12-04 09:30:00,31.75,32.43,31.53,32.35,96900.0,20.0277,20.4567,19.8889,20.4062,96900.0
2008-12-04 09:35:00,32.4,32.93,32.35,32.84,130800.0,20.4377,20.7721,20.4062,20.7153,130800.0
2008-12-04 09:40:00,32.89,33.37,32.81,32.87,132800.0,20.7468,21.0496,20.6964,20.7342,132800.0
2008-12-04 09:45:00,32.91,33.4,32.8,33.37,80400.0,20.7594,21.0685,20.6901,21.0496,80400.0
2008-12-04 09:50:00,33.37,33.63,33.3,33.57,97200.0,21.0496,21.2136,21.0054,21.1758,97200.0
2008-12-04 09:55:00,33.61,33.85,33.4,33.5,95500.0,21.201,21.3524,21.0685,21.1316,95500.0
2008-12-04 10:00:00,33.48,34.21,33.29,34.17,139300.0,21.119,21.5795,20.9991,21.5542,139300.0
2008-12-04 10:05:00,34.13,34.38,33.89,34.32,155800.0,21.529,21.6867,21.3776,21.6489,155800.0
2008-12-04 10:10:00,34.31,34.55,34.07,34.15,167200.0,21.6426,21.7939,21.4912,21.5416,167200.0
2008-12-04 10:15:00,34.15,34.37,33.82,33.82,113800.0,21.5416,21.6804,21.3335,21.3335,113800.0
2008-12-04 10:20:00,33.84,34.09,33.7,33.87,64400.0,21.3461,21.5038,21.2578,21.365,64400.0
2008-12-04 10:25:00,33.85,33.87,33.57,33.57,49800.0,21.3524,21.365,21.1758,21.1758,49800.0
2008-12-04 10:30:00,33.6,33.93,33.52,33.91,65800.0,21.1947,21.4028,21.1442,21.3902,65800.0
2008-12-04 10:35:00,33.91,34.38,33.78,34.27,100900.0,21.3902,21.6867,21.3082,21.6173,100900.0
2008-12-04 10:40:00,34.26,34.5,34.04,34.05,107800.0,21.611,21.7624,21.4722,21.4785,107800.0
2008-12-04 10:45:00,34.03,34.28,33.96,34.27,74600.0,21.4659,21.6236,21.4218,21.6173,74600.0
2008-12-04 10:50:00,34.23,34.31,34.02,34.28,47200.0,21.5921,21.6426,21.4596,21.6236,47200.0
2008-12-04 10:55:00,34.28,34.33,34.15,34.29,44500.0,21.6236,21.6552,21.5416,21.6299,44500.0
2008-12-04 11:00:00,34.29,34.5,34.26,34.44,116200.0,21.6299,21.7624,21.611,21.7246,116200.0
2008-12-04 11:05:00,34.43,34.5,33.87,33.92,63100.0,21.7182,21.7624,21.365,21.3965,63100.0
2008-12-04 11:10:00,33.89,34.24,33.8,34.24,73200.0,21.3776,21.5984,21.3208,21.5984,73200.0
2008-12-04 11:15:00,34.23,34.44,34.23,34.27,61300.0,21.5921,21.7246,21.5921,21.6173,61300.0
2008-12-04 11:20:00,34.25,34.36,34.07,34.32,90600.0,21.6047,21.6741,21.4912,21.6489,90600.0
2008-12-04 11:25:00,34.32,34.35,34.13,34.22,37800.0,21.6489,21.6678,21.529,21.5858,37800.0
2008-12-04 11:30:00,34.21,34.21,33.97,34.14,62200.0,21.5795,21.5795,21.4281,21.5353,62200.0
2008-12-04 11:35:00,34.15,34.17,33.92,34.09,86100.0,21.5416,21.5542,21.3965,21.5038,86100.0
2008-12-04 11:40:00,34.1,34.13,33.79,33.8,93400.0,21.5101,21.529,21.3145,21.3208,93400.0
2008-12-04 11:45:00,33.79,34.21,33.79,34.14,105300.0,21.3145,21.5795,21.3145,21.5353,105300.0
2008-12-04 11:50:00,34.15,34.28,34.06,34.28,43500.0,21.5416,21.6236,21.4849,21.6236,43500.0
2008-12-04 11:55:00,34.27,34.4,33.8,34.16,74900.0,21.6173,21.6993,21.3208,21.5479,74900.0
2008-12-04 12:00:00,34.17,34.2,33.97,34.03,44500.0,21.5542,21.5732,21.4281,21.4659,44500.0
2008-12-04 12:05:00,34.03,34.03,33.82,34.0,51500.0,21.4659,21.4659,21.3335,21.447,51500.0
2008-12-04 12:10:00,34.0,34.04,33.79,33.79,72500.0,21.447,21.4722,21.3145,21.3145,72500.0
2008-12-04 12:15:00,33.77,33.78,33.35,33.35,94400.0,21.3019,21.3082,21.037,21.037,94400.0
2008-12-04 12:20:00,33.32,33.6,33.17,33.57,93500.0,21.0181,21.1947,20.9234,21.1758,93500.0
2008-12-04 12:25:00,33.58,33.73,33.53,33.59,67900.0,21.1821,21.2767,21.1505,21.1884,67900.0
2008-12-04 12:30:00,33.6,33.85,33.58,33.78,59300.0,21.1947,21.3524,21.1821,21.3082,59300.0
2008-12-04 12:35:00,33.77,33.84,33.63,33.77,61300.0,21.3019,21.3461,21.2136,21.3019,61300.0
2008-12-04 12:40:00,33.77,33.97,33.73,33.94,50400.0,21.3019,21.4281,21.2767,21.4092,50400.0
2008-12-04 12:45:00,33.91,34.05,33.84,33.92,47500.0,21.3902,21.4785,21.3461,21.3965,47500.0
2008-12-04 12:50:00,33.9,33.92,33.71,33.79,57300.0,21.3839,21.3965,21.2641,21.3145,57300.0
2008-12-04 12:55:00,33.79,33.93,33.77,33.87,52700.0,21.3145,21.4028,21.3019,21.365,52700.0
2008-12-04 13:00:00,33.87,34.02,33.84,34.0,84100.0,21.365,21.4596,21.3461,21.447,84100.0
2008-12-04 13:05:00,34.0,34.06,33.7,33.71,52300.0,21.447,21.4849,21.2578,21.2641,52300.0
2008-12-04 13:10:00,33.71,33.9,33.54,33.57,82600.0,21.2641,21.3839,21.1568,21.1758,82600.0
2008-12-04 13:15:00,33.54,33.66,33.41,33.59,57700.0,21.1568,21.2325,21.0748,21.1884,57700.0
2008-12-04 13:20:00,33.57,33.61,33.4,33.6,42400.0,21.1758,21.201,21.0685,21.1947,42400.0
2008-12-04 13:25:00,33.6,33.61,33.35,33.35,62100.0,21.1947,21.201,21.037,21.037,62100.0
2008-12-04 13:30:00,33.37,33.52,33.31,33.47,90500.0,21.0496,21.1442,21.0118,21.1127,90500.0
2008-12-04 13:35:00,33.44,33.69,33.44,33.63,79500.0,21.0938,21.2515,21.0938,21.2136,79500.0
2008-12-04 13:40:00,33.62,33.72,33.59,33.61,60600.0,21.2073,21.2704,21.1884,21.201,60600.0
2008-12-04 13:45:00,33.62,33.98,33.59,33.86,75100.0,21.2073,21.4344,21.1884,21.3587,75100.0
2008-12-04 13:50:00,33.86,34.1,33.77,34.01,89000.0,21.3587,21.5101,21.3019,21.4533,89000.0
2008-12-04 13:55:00,34.01,34.03,33.79,33.87,90300.0,21.4533,21.4659,21.3145,21.365,90300.0
2008-12-04 14:00:00,33.87,33.96,33.8,33.87,55400.0,21.365,21.4218,21.3208,21.365,55400.0
2008-12-04 14:05:00,33.87,34.03,33.79,33.84,56800.0,21.365,21.4659,21.3145,21.3461,56800.0
2008-12-04 14:10:00,33.87,33.94,33.8,33.84,62900.0,21.365,21.4092,21.3208,21.3461,62900.0
2008-12-04 14:15:00,33.85,33.89,33.73,33.83,97800.0,21.3524,21.3776,21.2767,21.3398,97800.0
2008-12-04 14:20:00,33.83,34.01,33.76,33.96,55100.0,21.3398,21.4533,21.2956,21.4218,55100.0
2008-12-04 14:25:00,33.94,33.94,33.76,33.83,78800.0,21.4092,21.4092,21.2956,21.3398,78800.0
2008-12-04 14:30:00,33.83,34.1,33.81,34.07,56700.0,21.3398,21.5101,21.3272,21.4912,56700.0
2008-12-04 14:35:00,34.07,34.15,33.82,33.92,67200.0,21.4912,21.5416,21.3335,21.3965,67200.0
2008-12-04 14:40:00,33.9,33.98,33.79,33.79,77300.0,21.3839,21.4344,21.3145,21.3145,77300.0
2008-12-04 14:45:00,33.79,33.92,33.67,33.89,139400.0,21.3145,21.3965,21.2388,21.3776,139400.0
2008-12-04 14:50:00,33.89,34.0,33.77,33.87,64000.0,21.3776,21.447,21.3019,21.365,64000.0
2008-12-04 14:55:00,33.89,33.97,33.75,33.77,88300.0,21.3776,21.4281,21.2893,21.3019,88300.0
2008-12-04 15:00:00,33.75,33.86,33.73,33.79,150200.0,21.2893,21.3587,21.2767,21.3145,150200.0
2008-12-04 15:05:00,33.79,33.85,33.44,33.58,209200.0,21.3145,21.3524,21.0938,21.1821,209200.0
2008-12-04 15:10:00,33.57,33.78,33.53,33.59,187500.0,21.1758,21.3082,21.1505,21.1884,187500.0
2008-12-04 15:15:00,33.59,33.59,33.22,33.47,223200.0,21.1884,21.1884,20.955,21.1127,223200.0
2008-12-04 15:20:00,33.49,33.59,33.38,33.55,239700.0,21.1253,21.1884,21.0559,21.1631,239700.0
2008-12-04 15:25:00,33.55,34.01,33.55,33.65,205700.0,21.1631,21.4533,21.1631,21.2262,205700.0
2008-12-04 15:30:00,33.64,33.86,33.4,33.57,172800.0,21.2199,21.3587,21.0685,21.1758,172800.0
2008-12-04 15:35:00,33.58,33.68,33.06,33.16,356300.0,21.1821,21.2451,20.8541,20.9171,356300.0
2008-12-04 15:40:00,33.16,33.61,33.08,33.52,340900.0,20.9171,21.201,20.8667,21.1442,340900.0
2008-12-04 15:45:00,33.5,33.75,33.36,33.52,201900.0,21.1316,21.2893,21.0433,21.1442,201900.0
2008-12-04 15:50:00,33.53,33.57,33.3,33.54,272000.0,21.1505,21.1758,21.0054,21.1568,272000.0
2008-12-04 15:55:00,33.53,34.17,33.44,33.91,335200.0,21.1505,21.5542,21.0938,21.3902,335200.0
2008-12-05 09:30:00,32.7,33.36,32.29,33.21,256100.0,20.627,21.0433,20.3683,20.9487,256100.0
2008-12-05 09:35:00,33.21,33.36,32.62,33.32,162300.0,20.9487,21.0433,20.5765,21.0181,162300.0
2008-12-05 09:40:00,33.31,33.74,32.73,32.85,195200.0,21.0118,21.283,20.6459,20.7216,195200.0
2008-12-05 09:45:00,32.85,33.0,32.75,32.84,138400.0,20.7216,20.8162,20.6585,20.7153,138400.0
2008-12-05 09:50:00,32.83,33.2,32.8,32.97,108500.0,20.709,20.9424,20.6901,20.7973,108500.0
2008-12-05 09:55:00,32.95,33.05,32.75,32.82,124700.0,20.7847,20.8477,20.6585,20.7027,124700.0
2008-12-05 10:00:00,32.82,32.94,32.69,32.71,140700.0,20.7027,20.7784,20.6207,20.6333,140700.0
2008-12-05 10:05:00,32.7,32.93,32.6,32.79,137000.0,20.627,20.7721,20.5639,20.6837,137000.0
2008-12-05 10:10:00,32.79,33.07,32.77,32.8,150600.0,20.6837,20.8604,20.6711,20.6901,150600.0
2008-12-05 10:15:00,32.78,32.96,32.75,32.77,81000.0,20.6774,20.791,20.6585,20.6711,81000.0
2008-12-05 10:20:00,32.8,32.93,32.76,32.84,87600.0,20.6901,20.7721,20.6648,20.7153,87600.0
2008-12-05 10:25:00,32.84,33.28,32.8,33.03,97900.0,20.7153,20.9928,20.6901,20.8351,97900.0
2008-12-05 10:30:00,33.0,33.22,32.85,33.11,72300.0,20.8162,20.955,20.7216,20.8856,72300.0
2008-12-05 10:35:00,33.1,33.13,32.86,32.92,67500.0,20.8793,20.8982,20.7279,20.7657,67500.0
2008-12-05 10:40:00,32.92,32.95,32.76,32.79,90900.0,20.7657,20.7847,20.6648,20.6837,90900.0
2008-12-05 10:45:00,32.79,32.96,32.77,32.89,86600.0,20.6837,20.791,20.6711,20.7468,86600.0
2008-12-05 10:50:00,32.92,33.01,32.8,32.93,106900.0,20.7657,20.8225,20.6901,20.7721,106900.0
2008-12-05 10:55:00,32.96,33.16,32.85,32.87,69900.0,20.791,20.9171,20.7216,20.7342,69900.0
2008-12-05 11:00:00,32.87,32.95,32.73,32.8,98400.0,20.7342,20.7847,20.6459,20.6901,98400.0
2008-12-05 11:05:00,32.79,33.14,32.79,33.13,112200.0,20.6837,20.9045,20.6837,20.8982,112200.0
2008-12-05 11:10:00,33.14,33.45,33.03,33.34,141200.0,20.9045,21.1001,20.8351,21.0307,141200.0
2008-12-05 11:15:00,33.34,33.41,33.1,33.39,69700.0,21.0307,21.0748,20.8793,21.0622,69700.0
2008-12-05 11:20:00,33.39,33.62,33.22,33.22,84000.0,21.0622,21.2073,20.955,20.955,84000.0
2008-12-05 11:25:00,33.22,33.32,33.2,33.27,62800.0,20.955,21.0181,20.9424,20.9865,62800.0
2008-12-05 11:30:00,33.28,33.43,33.07,33.42,66000.0,20.9928,21.0875,20.8604,21.0811,66000.0
2008-12-05 11:35:00,33.4,33.45,33.25,33.45,66900.0,21.0685,21.1001,20.9739,21.1001,66900.0
2008-12-05 11:40:00,33.45,33.74,33.33,33.74,93600.0,21.1001,21.283,21.0244,21.283,93600.0
2008-12-05 11:45:00,33.75,33.97,33.72,33.87,89100.0,21.2893,21.4281,21.2704,21.365,89100.0
2008-12-05 11:50:00,33.87,34.36,33.78,34.32,173800.0,21.365,21.6741,21.3082,21.6489,173800.0
2008-12-05 11:55:00,34.32,34.32,33.98,34.25,69400.0,21.6489,21.6489,21.4344,21.6047,69400.0
2008-12-05 12:00:00,34.25,34.6,34.23,34.39,108500.0,21.6047,21.8255,21.5921,21.693,108500.0
2008-12-05 12:05:00,34.37,34.8,34.32,34.77,84500.0,21.6804,21.9516,21.6489,21.9327,84500.0
2008-12-05 12:10:00,34.74,34.74,34.51,34.59,91800.0,21.9138,21.9138,21.7687,21.8192,91800.0
2008-12-05 12:15:00,34.59,34.65,34.35,34.57,61100.0,21.8192,21.857,21.6678,21.8066,61100.0
2008-12-05 12:20:00,34.58,34.87,34.52,34.55,67800.0,21.8129,21.9958,21.775,21.7939,67800.0
2008-12-05 12:25:00,34.52,34.68,34.42,34.63,60500.0,21.775,21.8759,21.7119,21.8444,60500.0
2008-12-05 12:30:00,34.63,34.64,34.16,34.19,54400.0,21.8444,21.8507,21.5479,21.5669,54400.0
2008-12-05 12:35:00,34.2,34.3,34.19,34.25,64400.0,21.5732,21.6362,21.5669,21.6047,64400.0
2008-12-05 12:40:00,34.23,34.28,34.1,34.27,45300.0,21.5921,21.6236,21.5101,21.6173,45300.0
2008-12-05 12:45:00,34.28,34.42,34.17,34.19,69200.0,21.6236,21.7119,21.5542,21.5669,69200.0
2008-12-05 12:50:00,34.19,34.34,34.06,34.25,72700.0,21.5669,21.6615,21.4849,21.6047,72700.0
2008-12-05 12:55:00,34.28,34.31,34.13,34.26,49500.0,21.6236,21.6426,21.529,21.611,49500.0
2008-12-05 13:00:00,34.28,34.58,34.26,34.58,67500.0,21.6236,21.8129,21.611,21.8129,67500.0
2008-12-05 13:05:00,34.58,34.8,34.55,34.62,90700.0,21.8129,21.9516,21.7939,21.8381,90700.0
2008-12-05 13:10:00,34.6,34.89,34.57,34.73,77900.0,21.8255,22.0084,21.8066,21.9075,77900.0
2008-12-05 13:15:00,34.71,34.79,34.63,34.73,67200.0,21.8949,21.9453,21.8444,21.9075,67200.0
2008-12-05 13:20:00,34.74,34.97,34.73,34.81,79000.0,21.9138,22.0589,21.9075,21.9579,79000.0
2008-12-05 13:25:00,34.82,34.92,34.81,34.88,74900.0,21.9643,22.0273,21.9579,22.0021,74900.0
2008-12-05 13:30:00,34.88,35.15,34.83,35.01,119100.0,22.0021,22.1724,21.9706,22.0841,119100.0
2008-12-05 13:35:00,35.04,35.16,34.94,35.04,91700.0,22.103,22.1787,22.04,22.103,91700.0
2008-12-05 13:40:00,35.0,35.09,34.86,35.09,82500.0,22.0778,22.1346,21.9895,22.1346,82500.0
2008-12-05 13:45:00,35.09,35.25,35.02,35.07,99800.0,22.1346,22.2355,22.0904,22.122,99800.0
2008-12-05 13:50:00,35.07,35.41,35.06,35.14,118400.0,22.122,22.3364,22.1156,22.1661,118400.0
2008-12-05 13:55:00,35.14,35.43,35.09,35.11,119500.0,22.1661,22.349,22.1346,22.1472,119500.0
2008-12-05 14:00:00,35.14,35.19,35.01,35.05,92100.0,22.1661,22.1976,22.0841,22.1093,92100.0
2008-12-05 14:05:00,35.04,35.16,34.81,34.82,129200.0,22.103,22.1787,21.9579,21.9643,129200.0
2008-12-05 14:10:00,34.81,34.87,34.75,34.85,93900.0,21.9579,21.9958,21.9201,21.9832,93900.0
2008-12-05 14:15:00,34.86,35.05,34.79,34.96,117000.0,21.9895,22.1093,21.9453,22.0526,117000.0
2008-12-05 14:20:00,34.98,35.22,34.85,35.14,121300.0,22.0652,22.2166,21.9832,22.1661,121300.0
2008-12-05 14:25:00,35.14,35.27,34.93,35.0,89200.0,22.1661,22.2481,22.0336,22.0778,89200.0
2008-12-05 14:30:00,35.0,35.42,34.84,35.41,111200.0,22.0778,22.3427,21.9769,22.3364,111200.0
2008-12-05 14:35:00,35.42,35.52,35.24,35.49,75100.0,22.3427,22.4058,22.2292,22.3869,75100.0
2008-12-05 14:40:00,35.49,35.74,35.49,35.65,125800.0,22.3869,22.5446,22.3869,22.4878,125800.0
2008-12-05 14:45:00,35.65,36.05,35.55,36.03,139500.0,22.4878,22.7401,22.4247,22.7275,139500.0
2008-12-05 14:50:00,36.02,36.1,35.64,35.91,144500.0,22.7212,22.7717,22.4815,22.6518,144500.0
2008-12-05 14:55:00,35.93,36.1,35.9,35.97,142000.0,22.6644,22.7717,22.6455,22.6897,142000.0
2008-12-05 15:00:00,35.97,36.1,35.56,35.75,141000.0,22.6897,22.7717,22.431,22.5509,141000.0
2008-12-05 15:05:00,35.73,36.1,35.58,35.75,171300.0,22.5383,22.7717,22.4437,22.5509,171300.0
2008-12-05 15:10:00,35.74,36.03,35.69,36.0,115300.0,22.5446,22.7275,22.513,22.7086,115300.0
2008-12-05 15:15:00,35.99,36.25,35.96,36.0,119500.0,22.7023,22.8663,22.6834,22.7086,119500.0
2008-12-05 15:20:00,36.01,36.19,35.85,36.05,166000.0,22.7149,22.8284,22.614,22.7401,166000.0
2008-12-05 15:25:00,36.03,36.18,35.95,36.01,117500.0,22.7275,22.8221,22.6771,22.7149,117500.0
2008-12-05 15:30:00,36.0,36.4,35.98,36.15,145700.0,22.7086,22.9609,22.696,22.8032,145700.0
2008-12-05 15:35:00,36.18,36.43,36.08,36.35,189200.0,22.8221,22.9798,22.7591,22.9294,189200.0
2008-12-05 15:40:00,36.36,36.48,36.0,36.08,184400.0,22.9357,23.0114,22.7086,22.7591,184400.0
2008-12-05 15:45:00,36.07,36.34,36.03,36.29,212500.0,22.7527,22.9231,22.7275,22.8915,212500.0
2008-12-05 15:50:00,36.31,36.33,36.02,36.17,208200.0,22.9041,22.9168,22.7212,22.8158,208200.0
2008-12-05 15:55:00,36.19,36.81,36.19,36.52,345200.0,22.8284,23.2195,22.8284,23.0366,345200.0
2008-12-08 09:30:00,39.19,40.93,38.35,40.82,680500.0,24.7208,25.8184,24.191,25.749,680500.0
2008-12-08 09:35:00,40.85,41.63,40.35,40.92,572200.0,25.7679,26.26,25.4525,25.8121,572200.0
2008-12-08 09:40:00,40.92,41.42,40.8,41.4,354800.0,25.8121,26.1275,25.7364,26.1149,354800.0
2008-12-08 09:45:00,41.41,41.46,40.65,40.85,392000.0,26.1212,26.1527,25.6418,25.7679,392000.0
2008-12-08 09:50:00,40.85,40.9,40.26,40.55,332700.0,25.7679,25.7995,25.3958,25.5787,332700.0
2008-12-08 09:55:00,40.52,40.89,40.29,40.77,264900.0,25.5598,25.7932,25.4147,25.7175,264900.0
2008-12-08 10:00:00,40.78,40.79,40.29,40.5,273600.0,25.7238,25.7301,25.4147,25.5472,273600.0
2008-12-08 10:05:00,40.5,40.84,40.39,40.8,313000.0,25.5472,25.7616,25.4778,25.7364,313000.0
2008-12-08 10:10:00,40.77,40.83,40.1,40.17,211500.0,25.7175,25.7553,25.2948,25.339,211500.0
2008-12-08 10:15:00,40.17,40.5,39.77,40.5,240600.0,25.339,25.5472,25.0867,25.5472,240600.0
2008-12-08 10:20:00,40.5,40.72,40.3,40.69,174000.0,25.5472,25.6859,25.421,25.667,174000.0
2008-12-08 10:25:00,40.68,41.04,40.58,41.04,191900.0,25.6607,25.8878,25.5976,25.8878,191900.0
2008-12-08 10:30:00,41.01,41.4,40.96,41.27,149600.0,25.8689,26.1149,25.8373,26.0329,149600.0
2008-12-08 10:35:00,41.28,41.42,41.1,41.29,167300.0,26.0392,26.1275,25.9256,26.0455,167300.0
2008-12-08 10:40:00,41.3,41.59,41.28,41.5,142600.0,26.0518,26.2347,26.0392,26.178,142600.0
2008-12-08 10:45:00,41.49,41.63,41.28,41.34,168500.0,26.1717,26.26,26.0392,26.077,168500.0
2008-12-08 10:50:00,41.37,41.82,41.3,41.77,179400.0,26.096,26.3798,26.0518,26.3483,179400.0
2008-12-08 10:55:00,41.78,41.88,41.47,41.5,180000.0,26.3546,26.4177,26.159,26.178,180000.0
2008-12-08 11:00:00,41.52,41.85,41.48,41.65,151300.0,26.1906,26.3987,26.1653,26.2726,151300.0
2008-12-08 11:05:00,41.67,41.72,41.07,41.21,163900.0,26.2852,26.3167,25.9067,25.995,163900.0
2008-12-08 11:10:00,41.21,41.35,41.06,41.12,95600.0,25.995,26.0833,25.9004,25.9383,95600.0
2008-12-08 11:15:00,41.13,41.25,40.67,41.02,214000.0,25.9446,26.0203,25.6544,25.8752,214000.0
2008-12-08 11:20:00,41.0,41.11,40.94,41.1,111800.0,25.8626,25.932,25.8247,25.9256,111800.0
2008-12-08 11:25:00,41.1,41.35,41.1,41.2,105800.0,25.9256,26.0833,25.9256,25.9887,105800.0
2008-12-08 11:30:00,41.21,41.53,41.19,41.42,122600.0,25.995,26.1969,25.9824,26.1275,122600.0
2008-12-08 11:35:00,41.43,41.46,40.9,41.04,105800.0,26.1338,26.1527,25.7995,25.8878,105800.0
2008-12-08 11:40:00,41.06,41.06,40.57,40.64,140700.0,25.9004,25.9004,25.5913,25.6355,140700.0
2008-12-08 11:45:00,40.64,40.9,40.64,40.76,84100.0,25.6355,25.7995,25.6355,25.7112,84100.0
2008-12-08 11:50:00,40.79,40.82,40.46,40.49,136600.0,25.7301,25.749,25.5219,25.5409,136600.0
2008-12-08 11:55:00,40.5,40.6,40.15,40.22,128300.0,25.5472,25.6102,25.3264,25.3705,128300.0
2008-12-08 12:00:00,40.21,40.64,40.19,40.62,111600.0,25.3642,25.6355,25.3516,25.6229,111600.0
2008-12-08 12:05:00,40.62,40.67,40.2,40.44,154700.0,25.6229,25.6544,25.3579,25.5093,154700.0
2008-12-08 12:10:00,40.46,40.59,40.39,40.47,84000.0,25.5219,25.6039,25.4778,25.5282,84000.0
2008-12-08 12:15:00,40.48,41.0,40.48,41.0,78500.0,25.5346,25.8626,25.5346,25.8626,78500.0
2008-12-08 12:20:00,41.0,41.18,40.89,40.89,78400.0,25.8626,25.9761,25.7932,25.7932,78400.0
2008-12-08 12:25:00,40.91,41.25,40.89,41.19,53700.0,25.8058,26.0203,25.7932,25.9824,53700.0
2008-12-08 12:30:00,41.22,41.43,41.17,41.24,67100.0,26.0013,26.1338,25.9698,26.014,67100.0
2008-12-08 12:35:00,41.24,41.26,41.06,41.17,77200.0,26.014,26.0266,25.9004,25.9698,77200.0
2008-12-08 12:40:00,41.17,41.29,41.17,41.29,46500.0,25.9698,26.0455,25.9698,26.0455,46500.0
2008-12-08 12:45:00,41.29,41.36,41.19,41.27,76300.0,26.0455,26.0896,25.9824,26.0329,76300.0
2008-12-08 12:50:00,41.26,41.41,40.8,40.98,106200.0,26.0266,26.1212,25.7364,25.8499,106200.0
2008-12-08 12:55:00,40.95,41.18,40.81,41.02,67000.0,25.831,25.9761,25.7427,25.8752,67000.0
2008-12-08 13:00:00,41.05,41.15,40.98,41.05,58300.0,25.8941,25.9572,25.8499,25.8941,58300.0
2008-12-08 13:05:00,41.05,41.05,40.69,40.7,77200.0,25.8941,25.8941,25.667,25.6733,77200.0
2008-12-08 13:10:00,40.68,40.84,40.61,40.81,92800.0,25.6607,25.7616,25.6166,25.7427,92800.0
2008-12-08 13:15:00,40.81,40.84,40.28,40.33,133900.0,25.7427,25.7616,25.4084,25.4399,133900.0
2008-12-08 13:20:00,40.31,40.44,40.11,40.33,142700.0,25.4273,25.5093,25.3012,25.4399,142700.0
2008-12-08 13:25:00,40.31,40.36,39.81,39.83,201400.0,25.4273,25.4589,25.1119,25.1245,201400.0
2008-12-08 13:30:00,39.83,40.0,39.36,39.57,308300.0,25.1245,25.2318,24.8281,24.9605,308300.0
2008-12-08 13:35:00,39.57,39.89,39.47,39.78,191200.0,24.9605,25.1624,24.8974,25.093,191200.0
2008-12-08 13:40:00,39.8,39.92,39.76,39.88,102500.0,25.1056,25.1813,25.0804,25.1561,102500.0
2008-12-08 13:45:00,39.89,39.96,39.62,39.69,70000.0,25.1624,25.2065,24.9921,25.0362,70000.0
2008-12-08 13:50:00,39.68,39.78,39.38,39.44,144100.0,25.0299,25.093,24.8407,24.8785,144100.0
2008-12-08 13:55:00,39.44,39.49,39.16,39.46,139700.0,24.8785,24.9101,24.7019,24.8911,139700.0
2008-12-08 14:00:00,39.49,39.88,39.46,39.84,108400.0,24.9101,25.1561,24.8911,25.1308,108400.0
2008-12-08 14:05:00,39.87,40.15,39.78,40.09,110400.0,25.1498,25.3264,25.093,25.2885,110400.0
2008-12-08 14:10:00,40.11,40.35,40.07,40.25,79600.0,25.3012,25.4525,25.2759,25.3895,79600.0
2008-12-08 14:15:00,40.26,40.72,40.26,40.62,164600.0,25.3958,25.6859,25.3958,25.6229,164600.0
2008-12-08 14:20:00,40.61,41.22,40.61,40.84,235000.0,25.6166,26.0013,25.6166,25.7616,235000.0
2008-12-08 14:25:00,40.85,41.04,40.66,40.68,99200.0,25.7679,25.8878,25.6481,25.6607,99200.0
2008-12-08 14:30:00,40.68,40.88,40.58,40.63,94300.0,25.6607,25.7869,25.5976,25.6292,94300.0
2008-12-08 14:35:00,40.64,40.71,40.38,40.59,131400.0,25.6355,25.6796,25.4715,25.6039,131400.0
2008-12-08 14:40:00,40.6,40.8,40.57,40.68,125500.0,25.6102,25.7364,25.5913,25.6607,125500.0
2008-12-08 14:45:00,40.67,40.86,40.58,40.66,136700.0,25.6544,25.7743,25.5976,25.6481,136700.0
2008-12-08 14:50:00,40.63,40.66,40.36,40.5,128500.0,25.6292,25.6481,25.4589,25.5472,128500.0
2008-12-08 14:55:00,40.52,40.8,40.46,40.78,155400.0,25.5598,25.7364,25.5219,25.7238,155400.0
2008-12-08 15:00:00,40.78,40.8,40.57,40.7,186400.0,25.7238,25.7364,25.5913,25.6733,186400.0
2008-12-08 15:05:00,40.7,41.02,40.55,41.01,168400.0,25.6733,25.8752,25.5787,25.8689,168400.0
2008-12-08 15:10:00,41.0,41.17,41.0,41.0,173100.0,25.8626,25.9698,25.8626,25.8626,173100.0
2008-12-08 15:15:00,40.99,41.11,40.72,40.73,100400.0,25.8563,25.932,25.6859,25.6922,100400.0
2008-12-08 15:20:00,40.73,40.9,40.68,40.76,104800.0,25.6922,25.7995,25.6607,25.7112,104800.0
2008-12-08 15:25:00,40.76,41.05,40.66,41.03,126200.0,25.7112,25.8941,25.6481,25.8815,126200.0
2008-12-08 15:30:00,41.01,41.2,40.93,41.07,128700.0,25.8689,25.9887,25.8184,25.9067,128700.0
2008-12-08 15:35:00,41.1,41.22,40.71,40.73,213000.0,25.9256,26.0013,25.6796,25.6922,213000.0
2008-12-08 15:40:00,40.73,41.1,40.71,40.76,201400.0,25.6922,25.9256,25.6796,25.7112,201400.0
2008-12-08 15:45:00,40.75,40.79,40.24,40.38,280900.0,25.7049,25.7301,25.3832,25.4715,280900.0
2008-12-08 15:50:00,40.38,40.48,40.19,40.42,223700.0,25.4715,25.5346,25.3516,25.4967,223700.0
2008-12-08 15:55:00,40.42,40.73,40.42,40.66,352800.0,25.4967,25.6922,25.4967,25.6481,352800.0
2008-12-09 09:30:00,38.1,39.24,37.83,39.04,458000.0,24.0333,24.7524,23.8629,24.6262,458000.0
2008-12-09 09:35:00,39.05,39.72,39.03,39.49,449600.0,24.6325,25.0551,24.6199,24.9101,449600.0
2008-12-09 09:40:00,39.47,39.89,39.11,39.19,412200.0,24.8974,25.1624,24.6704,24.7208,412200.0
2008-12-09 09:45:00,39.2,39.35,38.96,39.17,319500.0,24.7271,24.8218,24.5757,24.7082,319500.0
2008-12-09 09:50:00,39.16,39.9,39.15,39.52,252700.0,24.7019,25.1687,24.6956,24.929,252700.0
2008-12-09 09:55:00,39.52,40.15,39.32,39.6,292200.0,24.929,25.3264,24.8028,24.9795,292200.0
2008-12-09 10:00:00,39.63,40.66,39.62,40.66,364200.0,24.9984,25.6481,24.9921,25.6481,364200.0
2008-12-09 10:05:00,40.66,40.94,40.26,40.34,410000.0,25.6481,25.8247,25.3958,25.4462,410000.0
2008-12-09 10:10:00,40.33,40.68,40.31,40.57,146900.0,25.4399,25.6607,25.4273,25.5913,146900.0
2008-12-09 10:15:00,40.58,41.0,40.47,40.85,252900.0,25.5976,25.8626,25.5282,25.7679,252900.0
2008-12-09 10:20:00,40.86,41.56,40.86,41.34,467000.0,25.7743,26.2158,25.7743,26.077,467000.0
2008-12-09 10:25:00,41.31,41.31,40.87,40.97,303100.0,26.0581,26.0581,25.7806,25.8436,303100.0
2008-12-09 10:30:00,40.94,41.72,40.86,41.68,266800.0,25.8247,26.3167,25.7743,26.2915,266800.0
2008-12-09 10:35:00,41.68,41.85,41.16,41.21,255300.0,26.2915,26.3987,25.9635,25.995,255300.0
2008-12-09 10:40:00,41.22,42.34,41.19,42.19,254800.0,26.0013,26.7078,25.9824,26.6132,254800.0
2008-12-09 10:45:00,42.22,42.73,42.1,42.68,229900.0,26.6321,26.9538,26.5564,26.9223,229900.0
2008-12-09 10:50:00,42.69,42.74,42.32,42.64,244600.0,26.9286,26.9601,26.6952,26.8971,244600.0
2008-12-09 10:55:00,42.64,42.8,42.39,42.47,170600.0,26.8971,26.998,26.7394,26.7898,170600.0
2008-12-09 11:00:00,42.42,42.94,42.39,42.41,198200.0,26.7583,27.0863,26.7394,26.752,198200.0
2008-12-09 11:05:00,42.41,42.67,42.26,42.42,122900.0,26.752,26.916,26.6574,26.7583,122900.0
2008-12-09 11:10:00,42.45,42.77,42.07,42.1,161100.0,26.7772,26.9791,26.5375,26.5564,161100.0
2008-12-09 11:15:00,42.1,42.26,41.87,41.88,147100.0,26.5564,26.6574,26.4114,26.4177,147100.0
2008-12-09 11:20:00,41.92,42.15,41.77,41.84,96500.0,26.4429,26.588,26.3483,26.3924,96500.0
2008-12-09 11:25:00,41.81,42.2,41.8,42.06,122400.0,26.3735,26.6195,26.3672,26.5312,122400.0
2008-12-09 11:30:00,42.07,42.42,41.97,42.27,98700.0,26.5375,26.7583,26.4744,26.6637,98700.0
2008-12-09 11:35:00,42.3,42.36,41.79,41.91,84600.0,26.6826,26.7204,26.3609,26.4366,84600.0
2008-12-09 11:40:00,41.92,42.24,41.81,42.04,69800.0,26.4429,26.6447,26.3735,26.5186,69800.0
2008-12-09 11:45:00,42.05,42.42,42.0,42.32,104900.0,26.5249,26.7583,26.4934,26.6952,104900.0
2008-12-09 11:50:00,42.32,42.74,42.27,42.68,129700.0,26.6952,26.9601,26.6637,26.9223,129700.0
2008-12-09 11:55:00,42.67,42.76,42.43,42.45,78600.0,26.916,26.9728,26.7646,26.7772,78600.0
2008-12-09 12:00:00,42.49,42.87,42.43,42.81,119600.0,26.8024,27.0421,26.7646,27.0043,119600.0
2008-12-09 12:05:00,42.85,42.94,42.7,42.89,103600.0,27.0295,27.0863,26.9349,27.0548,103600.0
2008-12-09 12:10:00,42.92,43.09,42.76,43.04,125700.0,27.0737,27.1809,26.9728,27.1494,125700.0
2008-12-09 12:15:00,43.02,43.28,42.99,43.24,216400.0,27.1368,27.3008,27.1178,27.2755,216400.0
2008-12-09 12:20:00,43.25,43.42,43.01,43.29,209600.0,27.2819,27.3891,27.1305,27.3071,209600.0
2008-12-09 12:25:00,43.3,43.49,43.11,43.49,96000.0,27.3134,27.4332,27.1935,27.4332,96000.0
2008-12-09 12:30:00,43.46,43.67,43.43,43.54,185200.0,27.4143,27.5468,27.3954,27.4648,185200.0
2008-12-09 12:35:00,43.55,43.75,43.39,43.67,117200.0,27.4711,27.5972,27.3702,27.5468,117200.0
2008-12-09 12:40:00,43.68,43.88,43.64,43.82,120000.0,27.5531,27.6793,27.5279,27.6414,120000.0
2008-12-09 12:45:00,43.81,44.31,43.76,43.91,301000.0,27.6351,27.9505,27.6036,27.6982,301000.0
2008-12-09 12:50:00,43.92,44.0,43.67,43.98,178700.0,27.7045,27.7549,27.5468,27.7423,178700.0
2008-12-09 12:55:00,43.99,44.01,43.28,43.42,181700.0,27.7486,27.7613,27.3008,27.3891,181700.0
2008-12-09 13:00:00,43.45,43.52,43.25,43.5,129300.0,27.408,27.4522,27.2819,27.4395,129300.0
2008-12-09 13:05:00,43.45,43.81,43.37,43.71,102800.0,27.408,27.6351,27.3575,27.572,102800.0
2008-12-09 13:10:00,43.72,43.76,43.38,43.38,129000.0,27.5783,27.6036,27.3639,27.3639,129000.0
2008-12-09 13:15:00,43.39,43.39,42.9,42.99,100200.0,27.3702,27.3702,27.0611,27.1178,100200.0
2008-12-09 13:20:00,42.96,43.05,42.79,42.91,72100.0,27.0989,27.1557,26.9917,27.0674,72100.0
2008-12-09 13:25:00,42.93,42.94,42.43,42.55,135000.0,27.08,27.0863,26.7646,26.8403,135000.0
2008-12-09 13:30:00,42.54,42.56,42.21,42.31,205600.0,26.834,26.8466,26.6258,26.6889,205600.0
2008-12-09 13:35:00,42.3,42.6,42.23,42.56,89200.0,26.6826,26.8718,26.6384,26.8466,89200.0
2008-12-09 13:40:00,42.55,42.73,42.31,42.33,110300.0,26.8403,26.9538,26.6889,26.7015,110300.0
2008-12-09 13:45:00,42.33,42.84,42.31,42.79,98300.0,26.7015,27.0232,26.6889,26.9917,98300.0
2008-12-09 13:50:00,42.8,42.85,42.24,42.31,89700.0,26.998,27.0295,26.6447,26.6889,89700.0
2008-12-09 13:55:00,42.27,42.54,42.2,42.39,114400.0,26.6637,26.834,26.6195,26.7394,114400.0
2008-12-09 14:00:00,42.36,42.4,41.94,42.05,127800.0,26.7204,26.7457,26.4555,26.5249,127800.0
2008-12-09 14:05:00,42.08,42.08,41.77,41.82,139100.0,26.5438,26.5438,26.3483,26.3798,139100.0
2008-12-09 14:10:00,41.82,41.95,41.77,41.93,109200.0,26.3798,26.4618,26.3483,26.4492,109200.0
2008-12-09 14:15:00,41.93,42.33,41.92,42.21,229100.0,26.4492,26.7015,26.4429,26.6258,229100.0
2008-12-09 14:20:00,42.21,42.26,41.63,41.65,139500.0,26.6258,26.6574,26.26,26.2726,139500.0
2008-12-09 14:25:00,41.65,41.75,41.54,41.62,87100.0,26.2726,26.3357,26.2032,26.2537,87100.0
2008-12-09 14:30:00,41.61,41.63,41.37,41.48,114900.0,26.2473,26.26,26.096,26.1653,114900.0
2008-12-09 14:35:00,41.5,41.92,41.5,41.83,144400.0,26.178,26.4429,26.178,26.3861,144400.0
2008-12-09 14:40:00,41.82,41.9,41.44,41.47,98800.0,26.3798,26.4303,26.1401,26.159,98800.0
2008-12-09 14:45:00,41.42,41.9,41.33,41.75,106600.0,26.1275,26.4303,26.0707,26.3357,106600.0
2008-12-09 14:50:00,41.81,41.84,41.35,41.64,136800.0,26.3735,26.3924,26.0833,26.2663,136800.0
2008-12-09 14:55:00,41.64,42.21,41.64,42.11,181800.0,26.2663,26.6258,26.2663,26.5627,181800.0
2008-12-09 15:00:00,42.1,42.43,41.89,42.06,165700.0,26.5564,26.7646,26.424,26.5312,165700.0
2008-12-09 15:05:00,42.06,42.33,41.99,42.27,201300.0,26.5312,26.7015,26.4871,26.6637,201300.0
2008-12-09 15:10:00,42.26,42.26,41.52,41.68,169700.0,26.6574,26.6574,26.1906,26.2915,169700.0
2008-12-09 15:15:00,41.68,41.77,41.26,41.76,207900.0,26.2915,26.3483,26.0266,26.342,207900.0
2008-12-09 15:20:00,41.8,41.95,41.35,41.4,115900.0,26.3672,26.4618,26.0833,26.1149,115900.0
2008-12-09 15:25:00,41.41,41.43,40.89,40.95,166500.0,26.1212,26.1338,25.7932,25.831,166500.0
2008-12-09 15:30:00,40.93,41.35,40.86,41.16,133300.0,25.8184,26.0833,25.7743,25.9635,133300.0
2008-12-09 15:35:00,41.18,41.18,40.76,41.02,165900.0,25.9761,25.9761,25.7112,25.8752,165900.0
2008-12-09 15:40:00,40.96,41.18,40.8,40.92,210300.0,25.8373,25.9761,25.7364,25.8121,210300.0
2008-12-09 15:45:00,40.94,41.11,40.76,41.01,210100.0,25.8247,25.932,25.7112,25.8689,210100.0
2008-12-09 15:50:00,41.01,41.11,40.81,40.87,258500.0,25.8689,25.932,25.7427,25.7806,258500.0
2008-12-09 15:55:00,40.85,41.0,40.75,40.94,355200.0,25.7679,25.8626,25.7049,25.8247,355200.0
2008-12-10 09:30:00,42.14,42.78,41.9,42.76,249400.0,26.5817,26.9854,26.4303,26.9728,249400.0
2008-12-10 09:35:00,42.73,42.77,41.86,42.09,187400.0,26.9538,26.9791,26.405,26.5501,187400.0
2008-12-10 09:40:00,42.08,42.25,41.92,42.04,195400.0,26.5438,26.6511,26.4429,26.5186,195400.0
2008-12-10 09:45:00,42.02,42.33,41.98,42.08,105200.0,26.506,26.7015,26.4807,26.5438,105200.0
2008-12-10 09:50:00,42.05,42.26,41.92,42.07,121200.0,26.5249,26.6574,26.4429,26.5375,121200.0
2008-12-10 09:55:00,42.06,42.12,41.84,42.09,132500.0,26.5312,26.5691,26.3924,26.5501,132500.0
2008-12-10 10:00:00,42.07,42.64,41.96,42.63,232400.0,26.5375,26.8971,26.4681,26.8908,232400.0
2008-12-10 10:05:00,42.63,43.0,42.55,42.76,250700.0,26.8908,27.1242,26.8403,26.9728,250700.0
2008-12-10 10:10:00,42.76,42.81,42.37,42.79,114300.0,26.9728,27.0043,26.7268,26.9917,114300.0
2008-12-10 10:15:00,42.79,42.81,42.59,42.66,116300.0,26.9917,27.0043,26.8655,26.9097,116300.0
2008-12-10 10:20:00,42.65,42.85,42.55,42.59,117500.0,26.9034,27.0295,26.8403,26.8655,117500.0
2008-12-10 10:25:00,42.58,42.75,42.4,42.7,148500.0,26.8592,26.9665,26.7457,26.9349,148500.0
2008-12-10 10:30:00,42.68,42.89,42.67,42.8,91200.0,26.9223,27.0548,26.916,26.998,91200.0
2008-12-10 10:35:00,42.75,42.88,42.45,42.63,149200.0,26.9665,27.0485,26.7772,26.8908,149200.0
2008-12-10 10:40:00,42.63,42.68,42.47,42.57,126300.0,26.8908,26.9223,26.7898,26.8529,126300.0
2008-12-10 10:45:00,42.57,42.59,42.1,42.3,126300.0,26.8529,26.8655,26.5564,26.6826,126300.0
2008-12-10 10:50:00,42.3,42.32,41.95,41.95,165200.0,26.6826,26.6952,26.4618,26.4618,165200.0
2008-12-10 10:55:00,41.96,42.58,41.89,42.49,163200.0,26.4681,26.8592,26.424,26.8024,163200.0
2008-12-10 11:00:00,42.49,42.51,42.0,42.33,121300.0,26.8024,26.8151,26.4934,26.7015,121300.0
2008-12-10 11:05:00,42.32,42.48,42.15,42.18,90100.0,26.6952,26.7961,26.588,26.6069,90100.0
2008-12-10 11:10:00,42.17,42.53,42.17,42.46,122600.0,26.6006,26.8277,26.6006,26.7835,122600.0
2008-12-10 11:15:00,42.45,43.0,42.4,42.95,129800.0,26.7772,27.1242,26.7457,27.0926,129800.0
2008-12-10 11:20:00,42.96,43.11,42.84,42.98,125800.0,27.0989,27.1935,27.0232,27.1115,125800.0
2008-12-10 11:25:00,43.0,43.0,42.58,42.71,106700.0,27.1242,27.1242,26.8592,26.9412,106700.0
2008-12-10 11:30:00,42.72,42.88,42.63,42.65,63600.0,26.9475,27.0485,26.8908,26.9034,63600.0
2008-12-10 11:35:00,42.66,42.91,42.5,42.88,67700.0,26.9097,27.0674,26.8088,27.0485,67700.0
2008-12-10 11:40:00,42.88,43.09,42.78,42.95,53600.0,27.0485,27.1809,26.9854,27.0926,53600.0
2008-12-10 11:45:00,42.97,43.31,42.97,43.28,124600.0,27.1052,27.3197,27.1052,27.3008,124600.0
2008-12-10 11:50:00,43.29,43.49,43.25,43.36,94600.0,27.3071,27.4332,27.2819,27.3512,94600.0
2008-12-10 11:55:00,43.36,43.42,43.09,43.3,70800.0,27.3512,27.3891,27.1809,27.3134,70800.0
2008-12-10 12:00:00,43.34,43.68,43.33,43.67,87200.0,27.3386,27.5531,27.3323,27.5468,87200.0
2008-12-10 12:05:00,43.67,44.0,43.66,43.81,167100.0,27.5468,27.7549,27.5405,27.6351,167100.0
2008-12-10 12:10:00,43.83,44.0,43.8,43.99,145900.0,27.6477,27.7549,27.6288,27.7486,145900.0
2008-12-10 12:15:00,43.97,44.0,43.64,43.81,105900.0,27.736,27.7549,27.5279,27.6351,105900.0
2008-12-10 12:20:00,43.81,43.85,43.39,43.5,130700.0,27.6351,27.6603,27.3702,27.4395,130700.0
2008-12-10 12:25:00,43.5,43.71,43.49,43.61,152000.0,27.4395,27.572,27.4332,27.5089,152000.0
2008-12-10 12:30:00,43.62,43.64,43.29,43.6,109400.0,27.5152,27.5279,27.3071,27.5026,109400.0
2008-12-10 12:35:00,43.58,43.8,43.55,43.8,115800.0,27.49,27.6288,27.4711,27.6288,115800.0
2008-12-10 12:40:00,43.8,43.94,43.7,43.8,74800.0,27.6288,27.7171,27.5657,27.6288,74800.0
2008-12-10 12:45:00,43.81,43.92,43.7,43.86,84600.0,27.6351,27.7045,27.5657,27.6666,84600.0
2008-12-10 12:50:00,43.89,43.99,43.79,43.92,288100.0,27.6856,27.7486,27.6225,27.7045,288100.0
2008-12-10 12:55:00,43.92,43.92,43.63,43.75,125800.0,27.7045,27.7045,27.5216,27.5972,125800.0
2008-12-10 13:00:00,43.76,43.76,43.57,43.64,123200.0,27.6036,27.6036,27.4837,27.5279,123200.0
2008-12-10 13:05:00,43.61,43.65,43.48,43.54,48800.0,27.5089,27.5342,27.4269,27.4648,48800.0
2008-12-10 13:10:00,43.53,43.82,43.51,43.63,46100.0,27.4585,27.6414,27.4459,27.5216,46100.0
2008-12-10 13:15:00,43.66,43.88,43.65,43.71,51400.0,27.5405,27.6793,27.5342,27.572,51400.0
2008-12-10 13:20:00,43.72,43.74,43.53,43.57,50400.0,27.5783,27.5909,27.4585,27.4837,50400.0
2008-12-10 13:25:00,43.56,43.67,43.38,43.4,82500.0,27.4774,27.5468,27.3639,27.3765,82500.0
2008-12-10 13:30:00,43.4,43.57,43.32,43.4,70100.0,27.3765,27.4837,27.326,27.3765,70100.0
2008-12-10 13:35:00,43.42,43.44,43.05,43.09,79600.0,27.3891,27.4017,27.1557,27.1809,79600.0
2008-12-10 13:40:00,43.1,43.15,42.93,43.11,70500.0,27.1872,27.2188,27.08,27.1935,70500.0
2008-12-10 13:45:00,43.1,43.33,43.02,43.27,69800.0,27.1872,27.3323,27.1368,27.2945,69800.0
2008-12-10 13:50:00,43.27,43.27,42.65,42.86,105400.0,27.2945,27.2945,26.9034,27.0358,105400.0
2008-12-10 13:55:00,42.88,42.97,42.65,42.91,79100.0,27.0485,27.1052,26.9034,27.0674,79100.0
2008-12-10 14:00:00,42.93,42.93,42.56,42.74,82000.0,27.08,27.08,26.8466,26.9601,82000.0
2008-12-10 14:05:00,42.73,42.79,42.61,42.73,80100.0,26.9538,26.9917,26.8781,26.9538,80100.0
2008-12-10 14:10:00,42.75,43.01,42.73,42.88,65300.0,26.9665,27.1305,26.9538,27.0485,65300.0
2008-12-10 14:15:00,42.9,43.0,42.82,42.9,79500.0,27.0611,27.1242,27.0106,27.0611,79500.0
2008-12-10 14:20:00,42.94,42.98,42.41,42.64,128800.0,27.0863,27.1115,26.752,26.8971,128800.0
2008-12-10 14:25:00,42.63,42.78,42.54,42.61,97700.0,26.8908,26.9854,26.834,26.8781,97700.0
2008-12-10 14:30:00,42.61,42.72,42.42,42.65,99300.0,26.8781,26.9475,26.7583,26.9034,99300.0
2008-12-10 14:35:00,42.66,43.13,42.66,43.03,91900.0,26.9097,27.2062,26.9097,27.1431,91900.0
2008-12-10 14:40:00,43.03,43.29,42.91,43.29,61800.0,27.1431,27.3071,27.0674,27.3071,61800.0
2008-12-10 14:45:00,43.26,43.29,42.99,43.01,132300.0,27.2882,27.3071,27.1178,27.1305,132300.0
2008-12-10 14:50:00,43.02,43.37,43.0,43.27,113100.0,27.1368,27.3575,27.1242,27.2945,113100.0
2008-12-10 14:55:00,43.24,43.3,42.95,43.04,64800.0,27.2755,27.3134,27.0926,27.1494,64800.0
2008-12-10 15:00:00,43.08,43.24,42.99,43.02,89200.0,27.1746,27.2755,27.1178,27.1368,89200.0
2008-12-10 15:05:00,43.02,43.57,42.97,43.42,113000.0,27.1368,27.4837,27.1052,27.3891,113000.0
2008-12-10 15:10:00,43.39,43.59,43.38,43.59,86300.0,27.3702,27.4963,27.3639,27.4963,86300.0
2008-12-10 15:15:00,43.56,43.74,43.55,43.57,68900.0,27.4774,27.5909,27.4711,27.4837,68900.0
2008-12-10 15:20:00,43.57,43.73,43.43,43.65,174100.0,27.4837,27.5846,27.3954,27.5342,174100.0
2008-12-10 15:25:00,43.66,43.83,43.49,43.75,125200.0,27.5405,27.6477,27.4332,27.5972,125200.0
2008-12-10 15:30:00,43.78,43.81,43.4,43.45,173500.0,27.6162,27.6351,27.3765,27.408,173500.0
2008-12-10 15:35:00,43.45,43.53,43.33,43.39,96900.0,27.408,27.4585,27.3323,27.3702,96900.0
2008-12-10 15:40:00,43.4,43.69,43.37,43.59,164400.0,27.3765,27.5594,27.3575,27.4963,164400.0
2008-12-10 15:45:00,43.59,43.75,43.55,43.69,131100.0,27.4963,27.5972,27.4711,27.5594,131100.0
2008-12-10 15:50:00,43.7,43.75,43.55,43.72,193300.0,27.5657,27.5972,27.4711,27.5783,193300.0
2008-12-10 15:55:00,43.7,44.0,43.7,43.81,230800.0,27.5657,27.7549,27.5657,27.6351,230800.0
2008-12-11 09:30:00,43.2,43.47,43.0,43.28,254200.0,27.2503,27.4206,27.1242,27.3008,254200.0
2008-12-11 09:35:00,43.28,43.74,43.14,43.65,146000.0,27.3008,27.5909,27.2125,27.5342,146000.0
2008-12-11 09:40:00,43.66,43.98,43.52,43.65,172100.0,27.5405,27.7423,27.4522,27.5342,172100.0
2008-12-11 09:45:00,43.65,44.3,43.64,43.78,207200.0,27.5342,27.9442,27.5279,27.6162,207200.0
2008-12-11 09:50:00,43.8,44.18,43.61,44.11,161500.0,27.6288,27.8685,27.5089,27.8243,161500.0
2008-12-11 09:55:00,44.11,44.33,44.02,44.23,123900.0,27.8243,27.9631,27.7676,27.9,123900.0
2008-12-11 10:00:00,44.23,44.33,43.7,43.85,189100.0,27.9,27.9631,27.5657,27.6603,189100.0
2008-12-11 10:05:00,43.87,43.99,43.64,43.93,311000.0,27.6729,27.7486,27.5279,27.7108,311000.0
2008-12-11 10:10:00,43.95,44.25,43.92,44.09,163200.0,27.7234,27.9126,27.7045,27.8117,163200.0
2008-12-11 10:15:00,44.08,44.6,43.87,44.6,212100.0,27.8054,28.1334,27.6729,28.1334,212100.0
2008-12-11 10:20:00,44.6,44.93,44.56,44.8,132100.0,28.1334,28.3416,28.1082,28.2596,132100.0
2008-12-11 10:25:00,44.8,45.19,44.79,44.96,350600.0,28.2596,28.5056,28.2533,28.3605,350600.0
2008-12-11 10:30:00,44.97,45.0,44.69,44.93,169300.0,28.3668,28.3857,28.1902,28.3416,169300.0
2008-12-11 10:35:00,44.91,45.08,44.81,44.85,124200.0,28.329,28.4362,28.2659,28.2911,124200.0
2008-12-11 10:40:00,44.85,44.94,44.6,44.87,105500.0,28.2911,28.3479,28.1334,28.3037,105500.0
2008-12-11 10:45:00,44.87,44.87,44.45,44.68,84900.0,28.3037,28.3037,28.0388,28.1839,84900.0
2008-12-11 10:50:00,44.67,44.69,44.43,44.47,95400.0,28.1776,28.1902,28.0262,28.0514,95400.0
2008-12-11 10:55:00,44.48,44.67,44.47,44.55,92000.0,28.0577,28.1776,28.0514,28.1019,92000.0
2008-12-11 11:00:00,44.57,44.73,44.5,44.52,84900.0,28.1145,28.2154,28.0703,28.083,84900.0
2008-12-11 11:05:00,44.51,44.78,44.49,44.64,91400.0,28.0767,28.247,28.064,28.1587,91400.0
2008-12-11 11:10:00,44.65,45.17,44.62,45.17,102700.0,28.165,28.493,28.146,28.493,102700.0
2008-12-11 11:15:00,45.16,45.2,44.93,44.96,147800.0,28.4867,28.5119,28.3416,28.3605,147800.0
2008-12-11 11:20:00,44.94,44.99,44.45,44.47,136900.0,28.3479,28.3794,28.0388,28.0514,136900.0
2008-12-11 11:25:00,44.46,44.57,44.19,44.2,92300.0,28.0451,28.1145,27.8748,27.8811,92300.0
2008-12-11 11:30:00,44.21,44.51,44.21,44.39,87900.0,27.8874,28.0767,27.8874,28.001,87900.0
2008-12-11 11:35:00,44.39,44.5,44.13,44.5,114000.0,28.001,28.0703,27.8369,28.0703,114000.0
2008-12-11 11:40:00,44.5,44.68,44.36,44.6,51800.0,28.0703,28.1839,27.982,28.1334,51800.0
2008-12-11 11:45:00,44.6,44.82,44.46,44.69,75100.0,28.1334,28.2722,28.0451,28.1902,75100.0
2008-12-11 11:50:00,44.69,44.81,44.4,44.46,83300.0,28.1902,28.2659,28.0073,28.0451,83300.0
2008-12-11 11:55:00,44.44,44.95,44.42,44.93,77100.0,28.0325,28.3542,28.0199,28.3416,77100.0
2008-12-11 12:00:00,44.92,45.15,44.82,44.95,126100.0,28.3353,28.4804,28.2722,28.3542,126100.0
2008-12-11 12:05:00,44.93,44.98,44.82,44.85,91700.0,28.3416,28.3731,28.2722,28.2911,91700.0
2008-12-11 12:10:00,44.86,44.97,44.61,44.63,68100.0,28.2974,28.3668,28.1397,28.1523,68100.0
2008-12-11 12:15:00,44.63,44.75,44.61,44.64,66000.0,28.1523,28.228,28.1397,28.1587,66000.0
2008-12-11 12:20:00,44.67,44.73,44.48,44.58,103300.0,28.1776,28.2154,28.0577,28.1208,103300.0
2008-12-11 12:25:00,44.57,44.72,44.52,44.63,66300.0,28.1145,28.2091,28.083,28.1523,66300.0
2008-12-11 12:30:00,44.63,44.68,44.59,44.64,46100.0,28.1523,28.1839,28.1271,28.1587,46100.0
2008-12-11 12:35:00,44.66,44.95,44.65,44.82,131900.0,28.1713,28.3542,28.165,28.2722,131900.0
2008-12-11 12:40:00,44.83,44.94,44.73,44.93,84800.0,28.2785,28.3479,28.2154,28.3416,84800.0
2008-12-11 12:45:00,44.92,45.0,44.83,44.92,68400.0,28.3353,28.3857,28.2785,28.3353,68400.0
2008-12-11 12:50:00,44.91,44.97,44.79,44.84,50000.0,28.329,28.3668,28.2533,28.2848,50000.0
2008-12-11 12:55:00,44.84,45.08,44.8,44.87,75600.0,28.2848,28.4362,28.2596,28.3037,75600.0
2008-12-11 13:00:00,44.86,44.93,44.69,44.77,42300.0,28.2974,28.3416,28.1902,28.2407,42300.0
2008-12-11 13:05:00,44.74,44.77,44.5,44.62,61800.0,28.2217,28.2407,28.0703,28.146,61800.0
2008-12-11 13:10:00,44.63,44.7,44.51,44.52,63800.0,28.1523,28.1965,28.0767,28.083,63800.0
2008-12-11 13:15:00,44.54,44.65,44.51,44.58,44400.0,28.0956,28.165,28.0767,28.1208,44400.0
2008-12-11 13:20:00,44.55,44.6,44.38,44.59,96600.0,28.1019,28.1334,27.9946,28.1271,96600.0
2008-12-11 13:25:00,44.57,44.66,44.51,44.66,56000.0,28.1145,28.1713,28.0767,28.1713,56000.0
2008-12-11 13:30:00,44.64,44.73,44.44,44.53,88200.0,28.1587,28.2154,28.0325,28.0893,88200.0
2008-12-11 13:35:00,44.52,44.56,44.4,44.5,85900.0,28.083,28.1082,28.0073,28.0703,85900.0
2008-12-11 13:40:00,44.53,44.53,44.35,44.42,62100.0,28.0893,28.0893,27.9757,28.0199,62100.0
2008-12-11 13:45:00,44.4,44.52,44.32,44.42,65800.0,28.0073,28.083,27.9568,28.0199,65800.0
2008-12-11 13:50:00,44.43,44.48,44.25,44.39,64600.0,28.0262,28.0577,27.9126,28.001,64600.0
2008-12-11 13:55:00,44.37,44.37,43.98,44.24,111500.0,27.9883,27.9883,27.7423,27.9063,111500.0
2008-12-11 14:00:00,44.24,44.35,44.22,44.27,53700.0,27.9063,27.9757,27.8937,27.9253,53700.0
2008-12-11 14:05:00,44.27,44.3,44.0,44.01,78900.0,27.9253,27.9442,27.7549,27.7613,78900.0
2008-12-11 14:10:00,44.02,44.25,44.0,44.08,86200.0,27.7676,27.9126,27.7549,27.8054,86200.0
2008-12-11 14:15:00,44.08,44.23,44.0,44.02,82500.0,27.8054,27.9,27.7549,27.7676,82500.0
2008-12-11 14:20:00,44.02,44.1,43.9,44.09,128800.0,27.7676,27.818,27.6919,27.8117,128800.0
2008-12-11 14:25:00,44.1,44.34,44.05,44.32,113000.0,27.818,27.9694,27.7865,27.9568,113000.0
2008-12-11 14:30:00,44.33,44.63,44.25,44.51,114900.0,27.9631,28.1523,27.9126,28.0767,114900.0
2008-12-11 14:35:00,44.5,44.58,44.04,44.09,104700.0,28.0703,28.1208,27.7802,27.8117,104700.0
2008-12-11 14:40:00,44.09,44.16,43.78,43.81,112100.0,27.8117,27.8559,27.6162,27.6351,112100.0
2008-12-11 14:45:00,43.81,44.04,43.77,43.81,114200.0,27.6351,27.7802,27.6099,27.6351,114200.0
2008-12-11 14:50:00,43.83,44.07,43.75,43.75,171200.0,27.6477,27.7991,27.5972,27.5972,171200.0
2008-12-11 14:55:00,43.75,43.88,43.07,43.43,288200.0,27.5972,27.6793,27.1683,27.3954,288200.0
2008-12-11 15:00:00,43.44,43.48,43.0,43.24,240300.0,27.4017,27.4269,27.1242,27.2755,240300.0
2008-12-11 15:05:00,43.23,43.36,42.74,42.97,242100.0,27.2692,27.3512,26.9601,27.1052,242100.0
2008-12-11 15:10:00,42.98,43.0,42.7,42.89,159600.0,27.1115,27.1242,26.9349,27.0548,159600.0
2008-12-11 15:15:00,42.89,43.06,42.74,42.85,118400.0,27.0548,27.162,26.9601,27.0295,118400.0
2008-12-11 15:20:00,42.85,42.91,42.6,42.77,113200.0,27.0295,27.0674,26.8718,26.9791,113200.0
2008-12-11 15:25:00,42.8,43.24,42.79,43.14,142400.0,26.998,27.2755,26.9917,27.2125,142400.0
2008-12-11 15:30:00,43.14,43.27,42.5,42.59,162300.0,27.2125,27.2945,26.8088,26.8655,162300.0
2008-12-11 15:35:00,42.59,42.99,42.54,42.86,229200.0,26.8655,27.1178,26.834,27.0358,229200.0
2008-12-11 15:40:00,42.88,43.32,42.7,43.23,205500.0,27.0485,27.326,26.9349,27.2692,205500.0
2008-12-11 15:45:00,43.22,43.47,43.15,43.2,184200.0,27.2629,27.4206,27.2188,27.2503,184200.0
2008-12-11 15:50:00,43.21,43.34,42.98,43.23,157300.0,27.2566,27.3386,27.1115,27.2692,157300.0
2008-12-11 15:55:00,43.23,43.29,42.82,43.07,312800.0,27.2692,27.3071,27.0106,27.1683,312800.0
2008-12-12 09:30:00,41.35,41.41,40.8,41.15,312400.0,26.0833,26.1212,25.7364,25.9572,312400.0
2008-12-12 09:35:00,41.15,42.47,41.1,42.01,274100.0,25.9572,26.7898,25.9256,26.4997,274100.0
2008-12-12 09:40:00,42.01,43.24,42.0,42.61,237800.0,26.4997,27.2755,26.4934,26.8781,237800.0
2008-12-12 09:45:00,42.62,42.71,42.17,42.35,169400.0,26.8845,26.9412,26.6006,26.7141,169400.0
2008-12-12 09:50:00,42.4,43.02,42.4,42.69,197000.0,26.7457,27.1368,26.7457,26.9286,197000.0
2008-12-12 09:55:00,42.69,43.75,42.55,43.58,191500.0,26.9286,27.5972,26.8403,27.49,191500.0
2008-12-12 10:00:00,43.63,43.84,43.43,43.75,131100.0,27.5216,27.654,27.3954,27.5972,131100.0
2008-12-12 10:05:00,43.76,43.81,43.05,43.09,100200.0,27.6036,27.6351,27.1557,27.1809,100200.0
2008-12-12 10:10:00,43.11,43.21,42.86,42.91,104200.0,27.1935,27.2566,27.0358,27.0674,104200.0
2008-12-12 10:15:00,42.88,42.91,42.6,42.8,97300.0,27.0485,27.0674,26.8718,26.998,97300.0
2008-12-12 10:20:00,42.8,43.23,42.8,42.93,79800.0,26.998,27.2692,26.998,27.08,79800.0
2008-12-12 10:25:00,42.95,43.21,42.8,43.21,87400.0,27.0926,27.2566,26.998,27.2566,87400.0
2008-12-12 10:30:00,43.19,43.26,42.5,42.57,73100.0,27.244,27.2882,26.8088,26.8529,73100.0
2008-12-12 10:35:00,42.56,42.86,42.53,42.71,85000.0,26.8466,27.0358,26.8277,26.9412,85000.0
2008-12-12 10:40:00,42.72,43.07,42.63,43.04,52800.0,26.9475,27.1683,26.8908,27.1494,52800.0
2008-12-12 10:45:00,43.01,43.05,42.61,42.8,60300.0,27.1305,27.1557,26.8781,26.998,60300.0
2008-12-12 10:50:00,42.76,43.31,42.74,43.31,69100.0,26.9728,27.3197,26.9601,27.3197,69100.0
2008-12-12 10:55:00,43.32,43.55,43.23,43.48,108100.0,27.326,27.4711,27.2692,27.4269,108100.0
2008-12-12 11:00:00,43.46,43.81,43.39,43.77,133700.0,27.4143,27.6351,27.3702,27.6099,133700.0
2008-12-12 11:05:00,43.75,44.02,43.63,43.98,122200.0,27.5972,27.7676,27.5216,27.7423,122200.0
2008-12-12 11:10:00,44.0,44.01,43.5,43.56,91800.0,27.7549,27.7613,27.4395,27.4774,91800.0
2008-12-12 11:15:00,43.53,43.59,43.32,43.58,91500.0,27.4585,27.4963,27.326,27.49,91500.0
2008-12-12 11:20:00,43.6,43.78,43.42,43.45,52900.0,27.5026,27.6162,27.3891,27.408,52900.0
2008-12-12 11:25:00,43.45,43.5,43.28,43.28,55600.0,27.408,27.4395,27.3008,27.3008,55600.0
2008-12-12 11:30:00,43.29,43.3,43.05,43.14,79000.0,27.3071,27.3134,27.1557,27.2125,79000.0
2008-12-12 11:35:00,43.12,43.29,43.0,43.02,59500.0,27.1998,27.3071,27.1242,27.1368,59500.0
2008-12-12 11:40:00,43.01,43.15,42.89,43.03,56800.0,27.1305,27.2188,27.0548,27.1431,56800.0
2008-12-12 11:45:00,43.03,43.21,42.95,43.16,80500.0,27.1431,27.2566,27.0926,27.2251,80500.0
2008-12-12 11:50:00,43.14,43.48,43.1,43.42,47700.0,27.2125,27.4269,27.1872,27.3891,47700.0
2008-12-12 11:55:00,43.43,43.47,43.18,43.4,59500.0,27.3954,27.4206,27.2377,27.3765,59500.0
2008-12-12 12:00:00,43.39,43.49,43.32,43.35,92600.0,27.3702,27.4332,27.326,27.3449,92600.0
2008-12-12 12:05:00,43.37,43.44,43.21,43.42,68100.0,27.3575,27.4017,27.2566,27.3891,68100.0
2008-12-12 12:10:00,43.41,43.43,43.2,43.27,55900.0,27.3828,27.3954,27.2503,27.2945,55900.0
2008-12-12 12:15:00,43.27,43.4,43.1,43.4,53900.0,27.2945,27.3765,27.1872,27.3765,53900.0
2008-12-12 12:20:00,43.36,43.5,43.22,43.37,61500.0,27.3512,27.4395,27.2629,27.3575,61500.0
2008-12-12 12:25:00,43.36,43.36,43.2,43.26,38800.0,27.3512,27.3512,27.2503,27.2882,38800.0
2008-12-12 12:30:00,43.27,43.46,43.22,43.45,46600.0,27.2945,27.4143,27.2629,27.408,46600.0
2008-12-12 12:35:00,43.45,43.81,43.43,43.75,60000.0,27.408,27.6351,27.3954,27.5972,60000.0
2008-12-12 12:40:00,43.77,43.85,43.58,43.63,64500.0,27.6099,27.6603,27.49,27.5216,64500.0
2008-12-12 12:45:00,43.61,43.8,43.36,43.54,62500.0,27.5089,27.6288,27.3512,27.4648,62500.0
2008-12-12 12:50:00,43.57,43.95,43.45,43.92,55000.0,27.4837,27.7234,27.408,27.7045,55000.0
2008-12-12 12:55:00,43.94,44.03,43.87,43.9,83700.0,27.7171,27.7739,27.6729,27.6919,83700.0
2008-12-12 13:00:00,43.89,44.05,43.71,43.78,99800.0,27.6856,27.7865,27.572,27.6162,99800.0
2008-12-12 13:05:00,43.79,43.91,43.7,43.9,81100.0,27.6225,27.6982,27.5657,27.6919,81100.0
2008-12-12 13:10:00,43.93,44.04,43.69,43.7,72100.0,27.7108,27.7802,27.5594,27.5657,72100.0
2008-12-12 13:15:00,43.7,43.99,43.65,43.79,62300.0,27.5657,27.7486,27.5342,27.6225,62300.0
2008-12-12 13:20:00,43.76,44.33,43.75,44.3,211700.0,27.6036,27.9631,27.5972,27.9442,211700.0
2008-12-12 13:25:00,44.32,44.32,43.76,44.01,102900.0,27.9568,27.9568,27.6036,27.7613,102900.0
2008-12-12 13:30:00,44.02,44.08,43.68,43.68,66000.0,27.7676,27.8054,27.5531,27.5531,66000.0
2008-12-12 13:35:00,43.69,43.71,43.4,43.64,75000.0,27.5594,27.572,27.3765,27.5279,75000.0
2008-12-12 13:40:00,43.65,43.65,43.32,43.38,88100.0,27.5342,27.5342,27.326,27.3639,88100.0
2008-12-12 13:45:00,43.38,43.64,43.38,43.5,56900.0,27.3639,27.5279,27.3639,27.4395,56900.0
2008-12-12 13:50:00,43.49,43.58,43.18,43.42,83700.0,27.4332,27.49,27.2377,27.3891,83700.0
2008-12-12 13:55:00,43.49,43.6,43.33,43.33,40500.0,27.4332,27.5026,27.3323,27.3323,40500.0
2008-12-12 14:00:00,43.34,44.04,43.32,43.93,91100.0,27.3386,27.7802,27.326,27.7108,91100.0
2008-12-12 14:05:00,43.94,44.08,43.72,43.8,54800.0,27.7171,27.8054,27.5783,27.6288,54800.0
2008-12-12 14:10:00,43.79,44.05,43.58,43.74,70100.0,27.6225,27.7865,27.49,27.5909,70100.0
2008-12-12 14:15:00,43.75,44.03,43.35,43.39,63600.0,27.5972,27.7739,27.3449,27.3702,63600.0
2008-12-12 14:20:00,43.38,43.67,43.09,43.58,107500.0,27.3639,27.5468,27.1809,27.49,107500.0
2008-12-12 14:25:00,43.58,43.73,43.34,43.53,55700.0,27.49,27.5846,27.3386,27.4585,55700.0
2008-12-12 14:30:00,43.49,43.52,43.01,43.37,67400.0,27.4332,27.4522,27.1305,27.3575,67400.0
2008-12-12 14:35:00,43.36,43.73,43.22,43.53,76100.0,27.3512,27.5846,27.2629,27.4585,76100.0
2008-12-12 14:40:00,43.53,43.73,43.37,43.52,61600.0,27.4585,27.5846,27.3575,27.4522,61600.0
2008-12-12 14:45:00,43.47,43.7,43.24,43.64,74600.0,27.4206,27.5657,27.2755,27.5279,74600.0
2008-12-12 14:50:00,43.64,43.95,43.5,43.5,89200.0,27.5279,27.7234,27.4395,27.4395,89200.0
2008-12-12 14:55:00,43.5,43.77,43.48,43.7,83400.0,27.4395,27.6099,27.4269,27.5657,83400.0
2008-12-12 15:00:00,43.7,44.07,43.65,43.75,77700.0,27.5657,27.7991,27.5342,27.5972,77700.0
2008-12-12 15:05:00,43.76,43.96,43.59,43.67,97200.0,27.6036,27.7297,27.4963,27.5468,97200.0
2008-12-12 15:10:00,43.66,43.71,43.47,43.7,109800.0,27.5405,27.572,27.4206,27.5657,109800.0
2008-12-12 15:15:00,43.73,44.06,43.5,43.51,80900.0,27.5846,27.7928,27.4395,27.4459,80900.0
2008-12-12 15:20:00,43.51,44.04,43.5,43.68,113300.0,27.4459,27.7802,27.4395,27.5531,113300.0
2008-12-12 15:25:00,43.67,43.89,43.55,43.81,86700.0,27.5468,27.6856,27.4711,27.6351,86700.0
2008-12-12 15:30:00,43.8,43.84,43.52,43.68,98000.0,27.6288,27.654,27.4522,27.5531,98000.0
2008-12-12 15:35:00,43.72,43.95,43.5,43.76,119700.0,27.5783,27.7234,27.4395,27.6036,119700.0
2008-12-12 15:40:00,43.77,44.13,43.68,43.85,112200.0,27.6099,27.8369,27.5531,27.6603,112200.0
2008-12-12 15:45:00,43.85,43.95,43.6,43.88,124300.0,27.6603,27.7234,27.5026,27.6793,124300.0
2008-12-12 15:50:00,43.89,43.92,43.67,43.79,111800.0,27.6856,27.7045,27.5468,27.6225,111800.0
2008-12-12 15:55:00,43.78,44.2,43.65,44.1,201800.0,27.6162,27.8811,27.5342,27.818,201800.0
2008-12-15 09:30:00,44.58,45.07,44.52,44.8,189100.0,28.1208,28.4299,28.083,28.2596,189100.0
2008-12-15 09:35:00,44.82,45.4,44.7,45.2,145200.0,28.2722,28.6381,28.1965,28.5119,145200.0
2008-12-15 09:40:00,45.24,45.37,44.78,45.27,179800.0,28.5371,28.6191,28.247,28.5561,179800.0
2008-12-15 09:45:00,45.28,45.55,45.02,45.02,238300.0,28.5624,28.7327,28.3984,28.3984,238300.0
2008-12-15 09:50:00,45.01,45.05,44.64,44.76,124900.0,28.392,28.4173,28.1587,28.2344,124900.0
2008-12-15 09:55:00,44.8,44.89,44.44,44.57,113200.0,28.2596,28.3164,28.0325,28.1145,113200.0
2008-12-15 10:00:00,44.51,44.78,44.29,44.29,129900.0,28.0767,28.247,27.9379,27.9379,129900.0
2008-12-15 10:05:00,44.28,44.87,44.28,44.63,114900.0,27.9316,28.3037,27.9316,28.1523,114900.0
2008-12-15 10:10:00,44.59,44.83,44.52,44.83,65100.0,28.1271,28.2785,28.083,28.2785,65100.0
2008-12-15 10:15:00,44.83,45.25,44.72,45.06,79800.0,28.2785,28.5434,28.2091,28.4236,79800.0
2008-12-15 10:20:00,45.07,45.1,44.74,44.95,73100.0,28.4299,28.4488,28.2217,28.3542,73100.0
2008-12-15 10:25:00,44.96,45.07,44.74,44.91,106100.0,28.3605,28.4299,28.2217,28.329,106100.0
2008-12-15 10:30:00,44.91,45.32,44.83,44.94,69900.0,28.329,28.5876,28.2785,28.3479,69900.0
2008-12-15 10:35:00,44.96,45.05,44.82,45.01,61100.0,28.3605,28.4173,28.2722,28.392,61100.0
2008-12-15 10:40:00,44.99,45.25,44.99,45.01,40200.0,28.3794,28.5434,28.3794,28.392,40200.0
2008-12-15 10:45:00,45.01,45.09,44.58,44.6,87900.0,28.392,28.4425,28.1208,28.1334,87900.0
2008-12-15 10:50:00,44.6,44.67,44.4,44.62,63300.0,28.1334,28.1776,28.0073,28.146,63300.0
2008-12-15 10:55:00,44.61,44.68,44.39,44.43,35600.0,28.1397,28.1839,28.001,28.0262,35600.0
2008-12-15 11:00:00,44.43,44.5,44.38,44.42,63000.0,28.0262,28.0703,27.9946,28.0199,63000.0
2008-12-15 11:05:00,44.42,44.5,44.2,44.43,107900.0,28.0199,28.0703,27.8811,28.0262,107900.0
2008-12-15 11:10:00,44.42,44.47,44.23,44.45,62600.0,28.0199,28.0514,27.9,28.0388,62600.0
2008-12-15 11:15:00,44.44,44.58,44.13,44.13,110000.0,28.0325,28.1208,27.8369,27.8369,110000.0
2008-12-15 11:20:00,44.16,44.34,44.05,44.18,110400.0,27.8559,27.9694,27.7865,27.8685,110400.0
2008-12-15 11:25:00,44.17,44.36,44.16,44.23,67300.0,27.8622,27.982,27.8559,27.9,67300.0
2008-12-15 11:30:00,44.22,44.38,43.94,43.95,92600.0,27.8937,27.9946,27.7171,27.7234,92600.0
2008-12-15 11:35:00,43.95,43.96,43.71,43.81,65600.0,27.7234,27.7297,27.572,27.6351,65600.0
2008-12-15 11:40:00,43.81,43.99,43.77,43.95,40000.0,27.6351,27.7486,27.6099,27.7234,40000.0
2008-12-15 11:45:00,43.99,44.14,43.92,44.08,52900.0,27.7486,27.8433,27.7045,27.8054,52900.0
2008-12-15 11:50:00,44.08,44.08,43.88,43.92,56300.0,27.8054,27.8054,27.6793,27.7045,56300.0
2008-12-15 11:55:00,43.93,44.05,43.82,43.94,46800.0,27.7108,27.7865,27.6414,27.7171,46800.0
2008-12-15 12:00:00,43.93,43.95,43.72,43.8,49700.0,27.7108,27.7234,27.5783,27.6288,49700.0
2008-12-15 12:05:00,43.76,43.98,43.65,43.96,41000.0,27.6036,27.7423,27.5342,27.7297,41000.0
2008-12-15 12:10:00,43.97,44.1,43.96,44.0,29900.0,27.736,27.818,27.7297,27.7549,29900.0
2008-12-15 12:15:00,44.01,44.12,43.94,44.04,33100.0,27.7613,27.8306,27.7171,27.7802,33100.0
2008-12-15 12:20:00,44.05,44.18,43.98,44.13,15800.0,27.7865,27.8685,27.7423,27.8369,15800.0
2008-12-15 12:25:00,44.14,44.38,44.09,44.37,57900.0,27.8433,27.9946,27.8117,27.9883,57900.0
2008-12-15 12:30:00,44.38,44.38,43.9,43.93,73500.0,27.9946,27.9946,27.6919,27.7108,73500.0
2008-12-15 12:35:00,43.92,44.02,43.38,43.52,79200.0,27.7045,27.7676,27.3639,27.4522,79200.0
2008-12-15 12:40:00,43.54,43.84,43.52,43.73,91300.0,27.4648,27.654,27.4522,27.5846,91300.0
2008-12-15 12:45:00,43.72,43.92,43.52,43.58,35800.0,27.5783,27.7045,27.4522,27.49,35800.0
2008-12-15 12:50:00,43.58,43.74,43.54,43.68,49200.0,27.49,27.5909,27.4648,27.5531,49200.0
2008-12-15 12:55:00,43.66,43.79,43.65,43.72,46300.0,27.5405,27.6225,27.5342,27.5783,46300.0
2008-12-15 13:00:00,43.71,43.87,43.51,43.54,92800.0,27.572,27.6729,27.4459,27.4648,92800.0
2008-12-15 13:05:00,43.55,43.59,43.26,43.34,122800.0,27.4711,27.4963,27.2882,27.3386,122800.0
2008-12-15 13:10:00,43.32,43.65,43.29,43.63,54900.0,27.326,27.5342,27.3071,27.5216,54900.0
2008-12-15 13:15:00,43.65,43.67,43.57,43.62,28300.0,27.5342,27.5468,27.4837,27.5152,28300.0
2008-12-15 13:20:00,43.64,43.85,43.6,43.68,76900.0,27.5279,27.6603,27.5026,27.5531,76900.0
2008-12-15 13:25:00,43.69,43.84,43.66,43.83,55500.0,27.5594,27.654,27.5405,27.6477,55500.0
2008-12-15 13:30:00,43.82,43.91,43.71,43.91,41000.0,27.6414,27.6982,27.572,27.6982,41000.0
2008-12-15 13:35:00,43.91,43.95,43.7,43.78,52300.0,27.6982,27.7234,27.5657,27.6162,52300.0
2008-12-15 13:40:00,43.8,43.96,43.76,43.83,91700.0,27.6288,27.7297,27.6036,27.6477,91700.0
2008-12-15 13:45:00,43.81,44.13,43.81,44.01,56500.0,27.6351,27.8369,27.6351,27.7613,56500.0
2008-12-15 13:50:00,44.0,44.02,43.79,43.96,55700.0,27.7549,27.7676,27.6225,27.7297,55700.0
2008-12-15 13:55:00,43.96,43.99,43.84,43.96,51300.0,27.7297,27.7486,27.654,27.7297,51300.0
2008-12-15 14:00:00,43.97,44.13,43.82,43.85,71500.0,27.736,27.8369,27.6414,27.6603,71500.0
2008-12-15 14:05:00,43.84,43.9,43.6,43.79,60200.0,27.654,27.6919,27.5026,27.6225,60200.0
2008-12-15 14:10:00,43.79,43.79,43.46,43.49,47600.0,27.6225,27.6225,27.4143,27.4332,47600.0
2008-12-15 14:15:00,43.49,43.7,43.47,43.7,41200.0,27.4332,27.5657,27.4206,27.5657,41200.0
2008-12-15 14:20:00,43.72,43.78,43.51,43.55,48200.0,27.5783,27.6162,27.4459,27.4711,48200.0
2008-12-15 14:25:00,43.55,43.67,43.48,43.51,99400.0,27.4711,27.5468,27.4269,27.4459,99400.0
2008-12-15 14:30:00,43.52,43.72,43.44,43.72,51400.0,27.4522,27.5783,27.4017,27.5783,51400.0
2008-12-15 14:35:00,43.71,43.74,43.44,43.47,50800.0,27.572,27.5909,27.4017,27.4206,50800.0
2008-12-15 14:40:00,43.47,43.7,43.43,43.44,60000.0,27.4206,27.5657,27.3954,27.4017,60000.0
2008-12-15 14:45:00,43.44,43.5,43.36,43.4,51600.0,27.4017,27.4395,27.3512,27.3765,51600.0
2008-12-15 14:50:00,43.4,43.47,43.14,43.14,44400.0,27.3765,27.4206,27.2125,27.2125,44400.0
2008-12-15 14:55:00,43.14,43.18,43.04,43.04,55600.0,27.2125,27.2377,27.1494,27.1494,55600.0
2008-12-15 15:00:00,43.04,43.06,42.91,42.97,85700.0,27.1494,27.162,27.0674,27.1052,85700.0
2008-12-15 15:05:00,42.97,43.01,42.8,42.85,96600.0,27.1052,27.1305,26.998,27.0295,96600.0
2008-12-15 15:10:00,42.85,42.86,42.57,42.66,112800.0,27.0295,27.0358,26.8529,26.9097,112800.0
2008-12-15 15:15:00,42.66,42.67,42.47,42.5,92300.0,26.9097,26.916,26.7898,26.8088,92300.0
2008-12-15 15:20:00,42.5,42.56,42.36,42.41,173300.0,26.8088,26.8466,26.7204,26.752,173300.0
2008-12-15 15:25:00,42.42,42.52,42.31,42.5,182300.0,26.7583,26.8214,26.6889,26.8088,182300.0
2008-12-15 15:30:00,42.53,42.6,42.31,42.6,106900.0,26.8277,26.8718,26.6889,26.8718,106900.0
2008-12-15 15:35:00,42.6,43.2,42.59,43.05,187200.0,26.8718,27.2503,26.8655,27.1557,187200.0
2008-12-15 15:40:00,43.05,43.34,42.88,43.12,206000.0,27.1557,27.3386,27.0485,27.1998,206000.0
2008-12-15 15:45:00,43.11,43.3,42.95,43.08,161800.0,27.1935,27.3134,27.0926,27.1746,161800.0
2008-12-15 15:50:00,43.03,43.14,42.94,42.98,178800.0,27.1431,27.2125,27.0863,27.1115,178800.0
2008-12-15 15:55:00,42.98,43.2,42.95,43.15,170700.0,27.1115,27.2503,27.0926,27.2188,170700.0
2008-12-16 09:30:00,43.71,44.22,43.5,43.58,69900.0,27.572,27.8937,27.4395,27.49,69900.0
2008-12-16 09:35:00,43.63,43.99,43.56,43.89,96900.0,27.5216,27.7486,27.4774,27.6856,96900.0
2008-12-16 09:40:00,43.86,44.17,43.84,43.84,69500.0,27.6666,27.8622,27.654,27.654,69500.0
2008-12-16 09:45:00,43.86,44.2,43.84,43.99,73400.0,27.6666,27.8811,27.654,27.7486,73400.0
2008-12-16 09:50:00,43.99,44.27,43.91,44.08,111700.0,27.7486,27.9253,27.6982,27.8054,111700.0
2008-12-16 09:55:00,44.07,44.27,43.95,44.08,92100.0,27.7991,27.9253,27.7234,27.8054,92100.0
2008-12-16 10:00:00,44.05,44.35,43.97,44.32,80700.0,27.7865,27.9757,27.736,27.9568,80700.0
2008-12-16 10:05:00,44.33,44.59,44.22,44.41,68900.0,27.9631,28.1271,27.8937,28.0136,68900.0
2008-12-16 10:10:00,44.39,44.39,44.22,44.31,60700.0,28.001,28.001,27.8937,27.9505,60700.0
2008-12-16 10:15:00,44.32,44.32,43.91,43.93,73600.0,27.9568,27.9568,27.6982,27.7108,73600.0
2008-12-16 10:20:00,43.91,44.09,43.85,44.04,53100.0,27.6982,27.8117,27.6603,27.7802,53100.0
2008-12-16 10:25:00,44.02,44.07,43.92,44.01,52400.0,27.7676,27.7991,27.7045,27.7613,52400.0
2008-12-16 10:30:00,44.03,44.21,43.99,44.12,44200.0,27.7739,27.8874,27.7486,27.8306,44200.0
2008-12-16 10:35:00,44.08,44.18,43.87,43.87,54600.0,27.8054,27.8685,27.6729,27.6729,54600.0
2008-12-16 10:40:00,43.9,43.92,43.52,43.62,72800.0,27.6919,27.7045,27.4522,27.5152,72800.0
2008-12-16 10:45:00,43.64,43.79,43.57,43.68,61400.0,27.5279,27.6225,27.4837,27.5531,61400.0
2008-12-16 10:50:00,43.68,43.83,43.6,43.67,54500.0,27.5531,27.6477,27.5026,27.5468,54500.0
2008-12-16 10:55:00,43.67,43.7,43.45,43.53,57900.0,27.5468,27.5657,27.408,27.4585,57900.0
2008-12-16 11:00:00,43.54,43.55,43.32,43.41,82200.0,27.4648,27.4711,27.326,27.3828,82200.0
2008-12-16 11:05:00,43.4,43.6,43.36,43.42,68700.0,27.3765,27.5026,27.3512,27.3891,68700.0
2008-12-16 11:10:00,43.42,43.53,43.36,43.39,35900.0,27.3891,27.4585,27.3512,27.3702,35900.0
2008-12-16 11:15:00,43.38,43.47,43.28,43.46,38000.0,27.3639,27.4206,27.3008,27.4143,38000.0
2008-12-16 11:20:00,43.46,43.7,43.45,43.63,32100.0,27.4143,27.5657,27.408,27.5216,32100.0
2008-12-16 11:25:00,43.61,43.7,43.54,43.7,21700.0,27.5089,27.5657,27.4648,27.5657,21700.0
2008-12-16 11:30:00,43.7,43.85,43.67,43.72,41200.0,27.5657,27.6603,27.5468,27.5783,41200.0
2008-12-16 11:35:00,43.74,43.89,43.72,43.8,23400.0,27.5909,27.6856,27.5783,27.6288,23400.0
2008-12-16 11:40:00,43.79,43.89,43.74,43.88,48100.0,27.6225,27.6856,27.5909,27.6793,48100.0
2008-12-16 11:45:00,43.88,44.05,43.8,43.83,45200.0,27.6793,27.7865,27.6288,27.6477,45200.0
2008-12-16 11:50:00,43.82,43.96,43.82,43.91,21700.0,27.6414,27.7297,27.6414,27.6982,21700.0
2008-12-16 11:55:00,43.9,44.0,43.88,43.91,23900.0,27.6919,27.7549,27.6793,27.6982,23900.0
2008-12-16 12:00:00,43.92,43.94,43.7,43.75,36200.0,27.7045,27.7171,27.5657,27.5972,36200.0
2008-12-16 12:05:00,43.75,43.86,43.68,43.84,27900.0,27.5972,27.6666,27.5531,27.654,27900.0
2008-12-16 12:10:00,43.85,43.95,43.84,43.92,13600.0,27.6603,27.7234,27.654,27.7045,13600.0
2008-12-16 12:15:00,43.94,43.99,43.89,43.94,25600.0,27.7171,27.7486,27.6856,27.7171,25600.0
2008-12-16 12:20:00,43.93,44.0,43.88,43.93,20200.0,27.7108,27.7549,27.6793,27.7108,20200.0
2008-12-16 12:25:00,43.94,43.96,43.87,43.91,19900.0,27.7171,27.7297,27.6729,27.6982,19900.0
2008-12-16 12:30:00,43.91,43.94,43.81,43.88,33500.0,27.6982,27.7171,27.6351,27.6793,33500.0
2008-12-16 12:35:00,43.88,43.88,43.63,43.66,54900.0,27.6793,27.6793,27.5216,27.5405,54900.0
2008-12-16 12:40:00,43.66,43.81,43.63,43.68,23400.0,27.5405,27.6351,27.5216,27.5531,23400.0
2008-12-16 12:45:00,43.72,43.76,43.64,43.75,22400.0,27.5783,27.6036,27.5279,27.5972,22400.0
2008-12-16 12:50:00,43.76,43.9,43.61,43.89,28800.0,27.6036,27.6919,27.5089,27.6856,28800.0
2008-12-16 12:55:00,43.87,43.92,43.82,43.88,26400.0,27.6729,27.7045,27.6414,27.6793,26400.0
2008-12-16 13:00:00,43.88,43.9,43.72,43.75,49900.0,27.6793,27.6919,27.5783,27.5972,49900.0
2008-12-16 13:05:00,43.75,43.75,43.59,43.64,47500.0,27.5972,27.5972,27.4963,27.5279,47500.0
2008-12-16 13:10:00,43.66,43.87,43.62,43.83,58900.0,27.5405,27.6729,27.5152,27.6477,58900.0
2008-12-16 13:15:00,43.83,43.99,43.74,43.97,44200.0,27.6477,27.7486,27.5909,27.736,44200.0
2008-12-16 13:20:00,43.94,44.01,43.86,43.9,63100.0,27.7171,27.7613,27.6666,27.6919,63100.0
2008-12-16 13:25:00,43.9,43.95,43.82,43.87,45400.0,27.6919,27.7234,27.6414,27.6729,45400.0
2008-12-16 13:30:00,43.87,44.06,43.87,43.96,64700.0,27.6729,27.7928,27.6729,27.7297,64700.0
2008-12-16 13:35:00,43.96,44.14,43.88,43.9,81500.0,27.7297,27.8433,27.6793,27.6919,81500.0
2008-12-16 13:40:00,43.88,43.88,43.7,43.7,44500.0,27.6793,27.6793,27.5657,27.5657,44500.0
2008-12-16 13:45:00,43.72,43.86,43.7,43.75,36100.0,27.5783,27.6666,27.5657,27.5972,36100.0
2008-12-16 13:50:00,43.76,43.81,43.61,43.74,54900.0,27.6036,27.6351,27.5089,27.5909,54900.0
2008-12-16 13:55:00,43.74,43.76,43.6,43.62,53900.0,27.5909,27.6036,27.5026,27.5152,53900.0
2008-12-16 14:00:00,43.66,43.67,43.55,43.59,32200.0,27.5405,27.5468,27.4711,27.4963,32200.0
2008-12-16 14:05:00,43.62,43.67,43.5,43.54,38200.0,27.5152,27.5468,27.4395,27.4648,38200.0
2008-12-16 14:10:00,43.54,43.89,43.51,43.69,41700.0,27.4648,27.6856,27.4459,27.5594,41700.0
2008-12-16 14:15:00,43.69,43.81,43.58,43.73,32100.0,27.5594,27.6351,27.49,27.5846,32100.0
2008-12-16 14:20:00,43.7,44.2,43.61,43.61,200700.0,27.5657,27.8811,27.5089,27.5089,200700.0
2008-12-16 14:25:00,43.65,43.99,43.58,43.88,202700.0,27.5342,27.7486,27.49,27.6793,202700.0
2008-12-16 14:30:00,43.86,44.14,43.79,43.83,250300.0,27.6666,27.8433,27.6225,27.6477,250300.0
2008-12-16 14:35:00,43.83,44.25,43.76,44.15,179400.0,27.6477,27.9126,27.6036,27.8496,179400.0
2008-12-16 14:40:00,44.15,44.19,43.71,43.78,153600.0,27.8496,27.8748,27.572,27.6162,153600.0
2008-12-16 14:45:00,43.8,44.0,43.52,43.94,147900.0,27.6288,27.7549,27.4522,27.7171,147900.0
2008-12-16 14:50:00,43.92,44.29,43.81,44.29,106900.0,27.7045,27.9379,27.6351,27.9379,106900.0
2008-12-16 14:55:00,44.25,44.7,44.18,44.51,195900.0,27.9126,28.1965,27.8685,28.0767,195900.0
2008-12-16 15:00:00,44.55,44.7,44.31,44.42,171100.0,28.1019,28.1965,27.9505,28.0199,171100.0
2008-12-16 15:05:00,44.43,44.8,44.4,44.73,105200.0,28.0262,28.2596,28.0073,28.2154,105200.0
2008-12-16 15:10:00,44.73,45.37,44.68,45.25,172800.0,28.2154,28.6191,28.1839,28.5434,172800.0
2008-12-16 15:15:00,45.26,45.75,45.19,45.63,221400.0,28.5497,28.8588,28.5056,28.7831,221400.0
2008-12-16 15:20:00,45.63,45.94,45.62,45.8,212500.0,28.7831,28.9787,28.7768,28.8904,212500.0
2008-12-16 15:25:00,45.81,46.01,45.7,45.99,227200.0,28.8967,29.0228,28.8273,29.0102,227200.0
2008-12-16 15:30:00,46.0,46.0,45.48,45.56,185600.0,29.0165,29.0165,28.6885,28.739,185600.0
2008-12-16 15:35:00,45.55,45.64,45.34,45.57,238900.0,28.7327,28.7894,28.6002,28.7453,238900.0
2008-12-16 15:40:00,45.58,45.85,45.46,45.72,175700.0,28.7516,28.9219,28.6759,28.8399,175700.0
2008-12-16 15:45:00,45.71,45.82,45.34,45.38,215400.0,28.8336,28.903,28.6002,28.6254,215400.0
2008-12-16 15:50:00,45.38,45.75,45.3,45.72,228300.0,28.6254,28.8588,28.575,28.8399,228300.0
2008-12-16 15:55:00,45.71,46.03,45.69,45.82,369400.0,28.8336,29.0355,28.821,28.903,369400.0
2008-12-17 09:30:00,45.5,46.29,45.24,46.29,176600.0,28.7011,29.1995,28.5371,29.1995,176600.0
2008-12-17 09:35:00,46.29,47.34,46.16,47.32,386500.0,29.1995,29.8618,29.1175,29.8492,386500.0
2008-12-17 09:40:00,47.32,47.82,47.12,47.43,243600.0,29.8492,30.1646,29.723,29.9186,243600.0
2008-12-17 09:45:00,47.43,47.69,47.39,47.51,234400.0,29.9186,30.0826,29.8933,29.969,234400.0
2008-12-17 09:50:00,47.49,47.55,47.31,47.35,207200.0,29.9564,29.9943,29.8429,29.8681,207200.0
2008-12-17 09:55:00,47.35,47.38,46.87,46.9,263600.0,29.8681,29.887,29.5653,29.5842,263600.0
2008-12-17 10:00:00,46.93,47.05,46.6,46.66,216800.0,29.6032,29.6789,29.395,29.4329,216800.0
2008-12-17 10:05:00,46.66,46.88,46.36,46.65,235300.0,29.4329,29.5716,29.2436,29.4266,235300.0
2008-12-17 10:10:00,46.71,46.73,45.79,45.79,237800.0,29.4644,29.477,28.8841,28.8841,237800.0
2008-12-17 10:15:00,45.79,46.51,45.64,46.46,210200.0,28.8841,29.3382,28.7894,29.3067,210200.0
2008-12-17 10:20:00,46.46,46.57,46.27,46.46,180100.0,29.3067,29.3761,29.1868,29.3067,180100.0
2008-12-17 10:25:00,46.47,46.71,46.25,46.7,107100.0,29.313,29.4644,29.1742,29.4581,107100.0
2008-12-17 10:30:00,46.72,46.94,46.58,46.64,141700.0,29.4707,29.6095,29.3824,29.4202,141700.0
2008-12-17 10:35:00,46.62,46.69,46.17,46.45,142300.0,29.4076,29.4518,29.1238,29.3004,142300.0
2008-12-17 10:40:00,46.49,46.98,46.42,46.98,101000.0,29.3256,29.6347,29.2815,29.6347,101000.0
2008-12-17 10:45:00,46.98,47.0,46.42,46.48,144800.0,29.6347,29.6473,29.2815,29.3193,144800.0
2008-12-17 10:50:00,46.45,46.75,46.31,46.57,118800.0,29.3004,29.4896,29.2121,29.3761,118800.0
2008-12-17 10:55:00,46.56,46.98,46.55,46.96,91300.0,29.3698,29.6347,29.3635,29.6221,91300.0
2008-12-17 11:00:00,46.97,47.15,46.62,46.65,101800.0,29.6284,29.7419,29.4076,29.4266,101800.0
2008-12-17 11:05:00,46.66,46.98,46.55,46.91,121100.0,29.4329,29.6347,29.3635,29.5906,121100.0
2008-12-17 11:10:00,46.92,46.97,46.71,46.82,85100.0,29.5969,29.6284,29.4644,29.5338,85100.0
2008-12-17 11:15:00,46.8,46.8,46.36,46.36,95100.0,29.5212,29.5212,29.2436,29.2436,95100.0
2008-12-17 11:20:00,46.36,46.84,46.3,46.65,87900.0,29.2436,29.5464,29.2058,29.4266,87900.0
2008-12-17 11:25:00,46.66,46.77,46.59,46.68,66100.0,29.4329,29.5022,29.3887,29.4455,66100.0
2008-12-17 11:30:00,46.66,46.76,46.47,46.59,103200.0,29.4329,29.4959,29.313,29.3887,103200.0
2008-12-17 11:35:00,46.6,46.63,46.32,46.54,143400.0,29.395,29.4139,29.2184,29.3572,143400.0
2008-12-17 11:40:00,46.52,46.78,46.52,46.61,56600.0,29.3445,29.5086,29.3445,29.4013,56600.0
2008-12-17 11:45:00,46.65,46.68,46.44,46.52,52600.0,29.4266,29.4455,29.2941,29.3445,52600.0
2008-12-17 11:50:00,46.52,46.87,46.52,46.68,56800.0,29.3445,29.5653,29.3445,29.4455,56800.0
2008-12-17 11:55:00,46.69,46.87,46.67,46.86,60700.0,29.4518,29.5653,29.4392,29.559,60700.0
2008-12-17 12:00:00,46.86,46.87,46.63,46.7,66100.0,29.559,29.5653,29.4139,29.4581,66100.0
2008-12-17 12:05:00,46.69,47.19,46.69,47.08,66500.0,29.4518,29.7672,29.4518,29.6978,66500.0
2008-12-17 12:10:00,47.07,47.3,47.01,47.2,110300.0,29.6915,29.8366,29.6536,29.7735,110300.0
2008-12-17 12:15:00,47.22,47.23,47.03,47.14,62200.0,29.7861,29.7924,29.6663,29.7356,62200.0
2008-12-17 12:20:00,47.14,47.21,47.0,47.18,82500.0,29.7356,29.7798,29.6473,29.7609,82500.0
2008-12-17 12:25:00,47.18,47.35,47.09,47.24,63500.0,29.7609,29.8681,29.7041,29.7987,63500.0
2008-12-17 12:30:00,47.24,47.55,47.22,47.24,78000.0,29.7987,29.9943,29.7861,29.7987,78000.0
2008-12-17 12:35:00,47.22,47.28,46.8,46.85,117500.0,29.7861,29.824,29.5212,29.5527,117500.0
2008-12-17 12:40:00,46.84,47.45,46.82,46.93,82700.0,29.5464,29.9312,29.5338,29.6032,82700.0
2008-12-17 12:45:00,46.93,47.09,46.88,47.08,80100.0,29.6032,29.7041,29.5716,29.6978,80100.0
2008-12-17 12:50:00,47.09,47.34,47.03,47.32,85500.0,29.7041,29.8618,29.6663,29.8492,85500.0
2008-12-17 12:55:00,47.33,47.38,47.16,47.31,78500.0,29.8555,29.887,29.7483,29.8429,78500.0
2008-12-17 13:00:00,47.31,47.32,47.0,47.13,63700.0,29.8429,29.8492,29.6473,29.7293,63700.0
2008-12-17 13:05:00,47.12,47.27,47.02,47.18,52000.0,29.723,29.8176,29.6599,29.7609,52000.0
2008-12-17 13:10:00,47.17,47.28,47.1,47.12,72600.0,29.7546,29.824,29.7104,29.723,72600.0
2008-12-17 13:15:00,47.13,47.5,47.05,47.44,66500.0,29.7293,29.9627,29.6789,29.9249,66500.0
2008-12-17 13:20:00,47.45,47.78,47.43,47.73,49600.0,29.9312,30.1393,29.9186,30.1078,49600.0
2008-12-17 13:25:00,47.72,47.77,47.44,47.46,55700.0,30.1015,30.133,29.9249,29.9375,55700.0
2008-12-17 13:30:00,47.43,47.85,47.4,47.79,85800.0,29.9186,30.1835,29.8996,30.1457,85800.0
2008-12-17 13:35:00,47.79,47.98,47.73,47.98,51800.0,30.1457,30.2655,30.1078,30.2655,51800.0
2008-12-17 13:40:00,47.96,47.99,47.82,47.9,52800.0,30.2529,30.2718,30.1646,30.215,52800.0
2008-12-17 13:45:00,47.9,48.04,47.88,48.01,63100.0,30.215,30.3034,30.2024,30.2844,63100.0
2008-12-17 13:50:00,48.01,48.09,47.87,48.09,58600.0,30.2844,30.3349,30.1961,30.3349,58600.0
2008-12-17 13:55:00,48.1,48.27,47.91,47.93,69400.0,30.3412,30.4484,30.2214,30.234,69400.0
2008-12-17 14:00:00,47.93,48.14,47.91,48.1,49700.0,30.234,30.3664,30.2214,30.3412,49700.0
2008-12-17 14:05:00,48.13,48.19,47.8,47.86,80000.0,30.3601,30.398,30.152,30.1898,80000.0
2008-12-17 14:10:00,47.86,48.0,47.75,47.98,81700.0,30.1898,30.2781,30.1204,30.2655,81700.0
2008-12-17 14:15:00,47.99,48.29,47.99,48.14,93200.0,30.2718,30.4611,30.2718,30.3664,93200.0
2008-12-17 14:20:00,48.13,48.23,47.88,48.0,64000.0,30.3601,30.4232,30.2024,30.2781,64000.0
2008-12-17 14:25:00,48.0,48.06,47.5,47.53,68700.0,30.2781,30.316,29.9627,29.9817,68700.0
2008-12-17 14:30:00,47.54,47.7,47.27,47.29,92400.0,29.988,30.0889,29.8176,29.8303,92400.0
2008-12-17 14:35:00,47.27,47.3,46.86,47.23,159400.0,29.8176,29.8366,29.559,29.7924,159400.0
2008-12-17 14:40:00,47.23,47.53,47.17,47.17,107300.0,29.7924,29.9817,29.7546,29.7546,107300.0
2008-12-17 14:45:00,47.16,47.56,46.82,47.56,106200.0,29.7483,30.0006,29.5338,30.0006,106200.0
2008-12-17 14:50:00,47.54,47.57,47.2,47.22,63200.0,29.988,30.0069,29.7735,29.7861,63200.0
2008-12-17 14:55:00,47.22,47.6,47.06,47.35,90600.0,29.7861,30.0258,29.6852,29.8681,90600.0
2008-12-17 15:00:00,47.36,47.71,47.36,47.65,119000.0,29.8744,30.0952,29.8744,30.0573,119000.0
2008-12-17 15:05:00,47.63,47.64,47.41,47.48,122700.0,30.0447,30.051,29.906,29.9501,122700.0
2008-12-17 15:10:00,47.45,47.61,47.28,47.44,88800.0,29.9312,30.0321,29.824,29.9249,88800.0
2008-12-17 15:15:00,47.45,47.93,47.45,47.89,127300.0,29.9312,30.234,29.9312,30.2087,127300.0
2008-12-17 15:20:00,47.89,47.94,47.63,47.8,128300.0,30.2087,30.2403,30.0447,30.152,128300.0
2008-12-17 15:25:00,47.8,47.87,47.59,47.7,91500.0,30.152,30.1961,30.0195,30.0889,91500.0
2008-12-17 15:30:00,47.68,47.77,47.57,47.65,163100.0,30.0763,30.133,30.0069,30.0573,163100.0
2008-12-17 15:35:00,47.63,47.75,47.4,47.5,147800.0,30.0447,30.1204,29.8996,29.9627,147800.0
2008-12-17 15:40:00,47.5,47.67,47.34,47.49,182400.0,29.9627,30.07,29.8618,29.9564,182400.0
2008-12-17 15:45:00,47.49,47.74,47.28,47.71,140600.0,29.9564,30.1141,29.824,30.0952,140600.0
2008-12-17 15:50:00,47.7,47.71,47.28,47.29,149200.0,30.0889,30.0952,29.824,29.8303,149200.0
2008-12-17 15:55:00,47.28,47.36,47.15,47.23,225100.0,29.824,29.8744,29.7419,29.7924,225100.0
2008-12-18 09:30:00,47.88,47.88,46.5,46.86,212500.0,30.2024,30.2024,29.3319,29.559,212500.0
2008-12-18 09:35:00,46.76,46.86,46.11,46.24,125400.0,29.4959,29.559,29.0859,29.1679,125400.0
2008-12-18 09:40:00,46.26,46.34,45.91,45.98,118600.0,29.1805,29.231,28.9598,29.0039,118600.0
2008-12-18 09:45:00,45.98,45.98,45.45,45.56,146100.0,29.0039,29.0039,28.6696,28.739,146100.0
2008-12-18 09:50:00,45.58,45.6,44.95,45.31,172900.0,28.7516,28.7642,28.3542,28.5813,172900.0
2008-12-18 09:55:00,45.36,45.76,45.23,45.58,176700.0,28.6128,28.8651,28.5308,28.7516,176700.0
2008-12-18 10:00:00,45.57,45.7,45.47,45.53,117800.0,28.7453,28.8273,28.6822,28.7201,117800.0
2008-12-18 10:05:00,45.55,45.88,45.35,45.75,124100.0,28.7327,28.9408,28.6065,28.8588,124100.0
2008-12-18 10:10:00,45.78,45.81,45.43,45.45,89100.0,28.8778,28.8967,28.657,28.6696,89100.0
2008-12-18 10:15:00,45.47,45.55,44.87,45.09,150300.0,28.6822,28.7327,28.3037,28.4425,150300.0
2008-12-18 10:20:00,45.08,45.65,45.06,45.38,116400.0,28.4362,28.7958,28.4236,28.6254,116400.0
2008-12-18 10:25:00,45.38,45.74,45.38,45.71,63300.0,28.6254,28.8525,28.6254,28.8336,63300.0
2008-12-18 10:30:00,45.74,45.92,45.71,45.83,73700.0,28.8525,28.9661,28.8336,28.9093,73700.0
2008-12-18 10:35:00,45.83,45.92,45.66,45.78,59200.0,28.9093,28.9661,28.8021,28.8778,59200.0
2008-12-18 10:40:00,45.79,45.83,45.51,45.64,67300.0,28.8841,28.9093,28.7074,28.7894,67300.0
2008-12-18 10:45:00,45.64,45.66,45.33,45.34,69100.0,28.7894,28.8021,28.5939,28.6002,69100.0
2008-12-18 10:50:00,45.35,45.5,45.3,45.46,98400.0,28.6065,28.7011,28.575,28.6759,98400.0
2008-12-18 10:55:00,45.45,45.46,44.84,44.94,132200.0,28.6696,28.6759,28.2848,28.3479,132200.0
2008-12-18 11:00:00,44.95,45.08,44.82,44.99,131600.0,28.3542,28.4362,28.2722,28.3794,131600.0
2008-12-18 11:05:00,45.02,45.16,44.8,44.82,92200.0,28.3984,28.4867,28.2596,28.2722,92200.0
2008-12-18 11:10:00,44.82,44.91,44.69,44.76,85200.0,28.2722,28.329,28.1902,28.2344,85200.0
2008-12-18 11:15:00,44.76,44.94,44.7,44.81,85200.0,28.2344,28.3479,28.1965,28.2659,85200.0
2008-12-18 11:20:00,44.8,44.84,44.52,44.57,91700.0,28.2596,28.2848,28.083,28.1145,91700.0
2008-12-18 11:25:00,44.57,44.72,44.51,44.68,79300.0,28.1145,28.2091,28.0767,28.1839,79300.0
2008-12-18 11:30:00,44.73,44.99,44.73,44.95,96200.0,28.2154,28.3794,28.2154,28.3542,96200.0
2008-12-18 11:35:00,44.96,45.09,44.9,45.0,99700.0,28.3605,28.4425,28.3227,28.3857,99700.0
2008-12-18 11:40:00,45.0,45.11,44.92,44.96,59100.0,28.3857,28.4551,28.3353,28.3605,59100.0
2008-12-18 11:45:00,44.94,45.05,44.92,44.98,91700.0,28.3479,28.4173,28.3353,28.3731,91700.0
2008-12-18 11:50:00,44.98,45.02,44.91,44.98,69000.0,28.3731,28.3984,28.329,28.3731,69000.0
2008-12-18 11:55:00,45.0,45.14,44.92,45.12,56500.0,28.3857,28.4741,28.3353,28.4614,56500.0
2008-12-18 12:00:00,45.11,45.15,44.8,44.99,66500.0,28.4551,28.4804,28.2596,28.3794,66500.0
2008-12-18 12:05:00,44.99,45.11,44.93,45.08,45000.0,28.3794,28.4551,28.3416,28.4362,45000.0
2008-12-18 12:10:00,45.09,45.4,45.07,45.19,87800.0,28.4425,28.6381,28.4299,28.5056,87800.0
2008-12-18 12:15:00,45.19,45.3,45.12,45.24,40000.0,28.5056,28.575,28.4614,28.5371,40000.0
2008-12-18 12:20:00,45.24,45.26,44.92,45.01,35900.0,28.5371,28.5497,28.3353,28.392,35900.0
2008-12-18 12:25:00,45.01,45.02,44.78,44.81,60900.0,28.392,28.3984,28.247,28.2659,60900.0
2008-12-18 12:30:00,44.82,45.0,44.81,44.94,43500.0,28.2722,28.3857,28.2659,28.3479,43500.0
2008-12-18 12:35:00,44.91,45.0,44.75,44.76,45400.0,28.329,28.3857,28.228,28.2344,45400.0
2008-12-18 12:40:00,44.77,45.0,44.75,44.99,52200.0,28.2407,28.3857,28.228,28.3794,52200.0
2008-12-18 12:45:00,44.99,45.01,44.86,44.98,40900.0,28.3794,28.392,28.2974,28.3731,40900.0
2008-12-18 12:50:00,44.99,44.99,44.79,44.84,48600.0,28.3794,28.3794,28.2533,28.2848,48600.0
2008-12-18 12:55:00,44.87,44.95,44.84,44.92,38500.0,28.3037,28.3542,28.2848,28.3353,38500.0
2008-12-18 13:00:00,44.95,45.01,44.91,44.93,42000.0,28.3542,28.392,28.329,28.3416,42000.0
2008-12-18 13:05:00,44.92,44.98,44.74,44.82,76500.0,28.3353,28.3731,28.2217,28.2722,76500.0
2008-12-18 13:10:00,44.82,44.9,44.78,44.9,32800.0,28.2722,28.3227,28.247,28.3227,32800.0
2008-12-18 13:15:00,44.88,44.9,44.78,44.82,44100.0,28.31,28.3227,28.247,28.2722,44100.0
2008-12-18 13:20:00,44.8,44.84,44.68,44.73,44700.0,28.2596,28.2848,28.1839,28.2154,44700.0
2008-12-18 13:25:00,44.72,44.77,44.6,44.62,64400.0,28.2091,28.2407,28.1334,28.146,64400.0
2008-12-18 13:30:00,44.62,44.73,44.58,44.58,51300.0,28.146,28.2154,28.1208,28.1208,51300.0
2008-12-18 13:35:00,44.6,44.64,44.37,44.47,112700.0,28.1334,28.1587,27.9883,28.0514,112700.0
2008-12-18 13:40:00,44.48,44.54,44.43,44.48,46700.0,28.0577,28.0956,28.0262,28.0577,46700.0
2008-12-18 13:45:00,44.48,44.5,44.1,44.17,156700.0,28.0577,28.0703,27.818,27.8622,156700.0
2008-12-18 13:50:00,44.18,44.37,44.16,44.31,98200.0,27.8685,27.9883,27.8559,27.9505,98200.0
2008-12-18 13:55:00,44.33,44.38,44.1,44.15,51800.0,27.9631,27.9946,27.818,27.8496,51800.0
2008-12-18 14:00:00,44.16,44.2,43.9,44.02,157600.0,27.8559,27.8811,27.6919,27.7676,157600.0
2008-12-18 14:05:00,44.03,44.12,43.98,44.1,64200.0,27.7739,27.8306,27.7423,27.818,64200.0
2008-12-18 14:10:00,44.08,44.16,44.01,44.04,65500.0,27.8054,27.8559,27.7613,27.7802,65500.0
2008-12-18 14:15:00,44.04,44.09,43.87,43.87,71400.0,27.7802,27.8117,27.6729,27.6729,71400.0
2008-12-18 14:20:00,43.87,43.94,43.36,43.41,192200.0,27.6729,27.7171,27.3512,27.3828,192200.0
2008-12-18 14:25:00,43.42,43.76,43.4,43.75,164000.0,27.3891,27.6036,27.3765,27.5972,164000.0
2008-12-18 14:30:00,43.74,43.79,43.61,43.63,98600.0,27.5909,27.6225,27.5089,27.5216,98600.0
2008-12-18 14:35:00,43.64,43.7,43.54,43.69,111200.0,27.5279,27.5657,27.4648,27.5594,111200.0
2008-12-18 14:40:00,43.7,43.89,43.65,43.75,129500.0,27.5657,27.6856,27.5342,27.5972,129500.0
2008-12-18 14:45:00,43.75,43.9,43.62,43.88,175300.0,27.5972,27.6919,27.5152,27.6793,175300.0
2008-12-18 14:50:00,43.89,43.9,43.65,43.82,186300.0,27.6856,27.6919,27.5342,27.6414,186300.0
2008-12-18 14:55:00,43.82,43.84,43.36,43.36,139600.0,27.6414,27.654,27.3512,27.3512,139600.0
2008-12-18 15:00:00,43.36,43.42,43.01,43.24,278900.0,27.3512,27.3891,27.1305,27.2755,278900.0
2008-12-18 15:05:00,43.22,43.25,42.93,43.05,207700.0,27.2629,27.2819,27.08,27.1557,207700.0
2008-12-18 15:10:00,43.04,43.13,42.88,42.99,124100.0,27.1494,27.2062,27.0485,27.1178,124100.0
2008-12-18 15:15:00,42.99,43.1,42.9,42.99,152900.0,27.1178,27.1872,27.0611,27.1178,152900.0
2008-12-18 15:20:00,42.98,43.01,42.43,42.47,285500.0,27.1115,27.1305,26.7646,26.7898,285500.0
2008-12-18 15:25:00,42.5,42.83,42.34,42.7,201200.0,26.8088,27.0169,26.7078,26.9349,201200.0
2008-12-18 15:30:00,42.7,43.03,42.61,42.72,181200.0,26.9349,27.1431,26.8781,26.9475,181200.0
2008-12-18 15:35:00,42.77,43.13,42.72,42.91,186100.0,26.9791,27.2062,26.9475,27.0674,186100.0
2008-12-18 15:40:00,42.91,43.14,42.79,42.83,178600.0,27.0674,27.2125,26.9917,27.0169,178600.0
2008-12-18 15:45:00,42.81,42.97,42.7,42.93,206800.0,27.0043,27.1052,26.9349,27.08,206800.0
2008-12-18 15:50:00,42.93,43.12,42.81,42.88,237300.0,27.08,27.1998,27.0043,27.0485,237300.0
2008-12-18 15:55:00,42.88,43.17,42.81,43.11,226400.0,27.0485,27.2314,27.0043,27.1935,226400.0
2008-12-19 09:30:00,43.51,44.0,42.38,43.12,863000.0,27.4459,27.7549,26.7331,27.1998,863000.0
2008-12-19 09:35:00,43.08,43.16,42.27,42.45,155900.0,27.1746,27.2251,26.6637,26.7772,155900.0
2008-12-19 09:40:00,42.5,42.58,41.59,41.78,250500.0,26.8088,26.8592,26.2347,26.3546,250500.0
2008-12-19 09:45:00,41.81,42.25,41.74,42.16,171200.0,26.3735,26.6511,26.3294,26.5943,171200.0
2008-12-19 09:50:00,42.19,42.42,41.94,41.99,137100.0,26.6132,26.7583,26.4555,26.4871,137100.0
2008-12-19 09:55:00,41.95,42.62,41.92,42.38,132900.0,26.4618,26.8845,26.4429,26.7331,132900.0
2008-12-19 10:00:00,42.39,42.94,42.39,42.87,123400.0,26.7394,27.0863,26.7394,27.0421,123400.0
2008-12-19 10:05:00,42.87,43.09,42.66,43.0,91400.0,27.0421,27.1809,26.9097,27.1242,91400.0
2008-12-19 10:10:00,43.0,43.15,42.8,42.9,114500.0,27.1242,27.2188,26.998,27.0611,114500.0
2008-12-19 10:15:00,42.91,43.35,42.91,43.09,136100.0,27.0674,27.3449,27.0674,27.1809,136100.0
2008-12-19 10:20:00,43.1,43.44,43.08,43.34,81600.0,27.1872,27.4017,27.1746,27.3386,81600.0
2008-12-19 10:25:00,43.34,43.49,42.96,43.02,135600.0,27.3386,27.4332,27.0989,27.1368,135600.0
2008-12-19 10:30:00,43.03,43.22,42.66,42.66,118900.0,27.1431,27.2629,26.9097,26.9097,118900.0
2008-12-19 10:35:00,42.66,42.98,42.63,42.92,116500.0,26.9097,27.1115,26.8908,27.0737,116500.0
2008-12-19 10:40:00,42.94,43.36,42.8,43.32,94500.0,27.0863,27.3512,26.998,27.326,94500.0
2008-12-19 10:45:00,43.33,43.39,43.04,43.17,74300.0,27.3323,27.3702,27.1494,27.2314,74300.0
2008-12-19 10:50:00,43.16,43.29,43.05,43.2,79000.0,27.2251,27.3071,27.1557,27.2503,79000.0
2008-12-19 10:55:00,43.2,43.22,42.8,42.95,79000.0,27.2503,27.2629,26.998,27.0926,79000.0
2008-12-19 11:00:00,42.99,43.23,42.92,43.16,83200.0,27.1178,27.2692,27.0737,27.2251,83200.0
2008-12-19 11:05:00,43.13,43.23,42.96,43.0,69000.0,27.2062,27.2692,27.0989,27.1242,69000.0
2008-12-19 11:10:00,43.0,43.26,42.97,43.19,63400.0,27.1242,27.2882,27.1052,27.244,63400.0
2008-12-19 11:15:00,43.18,43.33,43.08,43.19,81100.0,27.2377,27.3323,27.1746,27.244,81100.0
2008-12-19 11:20:00,43.19,43.3,43.05,43.19,78100.0,27.244,27.3134,27.1557,27.244,78100.0
2008-12-19 11:25:00,43.21,43.21,43.04,43.11,61800.0,27.2566,27.2566,27.1494,27.1935,61800.0
2008-12-19 11:30:00,43.11,43.29,43.1,43.12,86200.0,27.1935,27.3071,27.1872,27.1998,86200.0
2008-12-19 11:35:00,43.12,43.13,42.85,42.87,88400.0,27.1998,27.2062,27.0295,27.0421,88400.0
2008-12-19 11:40:00,42.87,42.92,42.5,42.55,124500.0,27.0421,27.0737,26.8088,26.8403,124500.0
2008-12-19 11:45:00,42.53,42.55,42.23,42.3,129200.0,26.8277,26.8403,26.6384,26.6826,129200.0
2008-12-19 11:50:00,42.3,42.34,42.06,42.16,135800.0,26.6826,26.7078,26.5312,26.5943,135800.0
2008-12-19 11:55:00,42.19,42.24,42.01,42.09,75300.0,26.6132,26.6447,26.4997,26.5501,75300.0
2008-12-19 12:00:00,42.1,42.2,42.0,42.04,72200.0,26.5564,26.6195,26.4934,26.5186,72200.0
2008-12-19 12:05:00,42.04,42.16,41.6,41.71,227100.0,26.5186,26.5943,26.241,26.3104,227100.0
2008-12-19 12:10:00,41.73,42.26,41.67,42.18,126900.0,26.323,26.6574,26.2852,26.6069,126900.0
2008-12-19 12:15:00,42.16,42.23,42.04,42.11,49900.0,26.5943,26.6384,26.5186,26.5627,49900.0
2008-12-19 12:20:00,42.14,42.25,42.08,42.24,39000.0,26.5817,26.6511,26.5438,26.6447,39000.0
2008-12-19 12:25:00,42.2,42.4,42.16,42.32,67200.0,26.6195,26.7457,26.5943,26.6952,67200.0
2008-12-19 12:30:00,42.31,42.48,42.27,42.33,72900.0,26.6889,26.7961,26.6637,26.7015,72900.0
2008-12-19 12:35:00,42.29,42.51,42.29,42.41,41600.0,26.6763,26.8151,26.6763,26.752,41600.0
2008-12-19 12:40:00,42.4,42.45,42.16,42.23,56200.0,26.7457,26.7772,26.5943,26.6384,56200.0
2008-12-19 12:45:00,42.24,42.44,42.22,42.43,42800.0,26.6447,26.7709,26.6321,26.7646,42800.0
2008-12-19 12:50:00,42.43,42.44,42.27,42.33,56700.0,26.7646,26.7709,26.6637,26.7015,56700.0
2008-12-19 12:55:00,42.32,42.51,42.3,42.49,45400.0,26.6952,26.8151,26.6826,26.8024,45400.0
2008-12-19 13:00:00,42.47,42.66,42.45,42.61,49800.0,26.7898,26.9097,26.7772,26.8781,49800.0
2008-12-19 13:05:00,42.63,42.67,42.54,42.66,41400.0,26.8908,26.916,26.834,26.9097,41400.0
2008-12-19 13:10:00,42.65,42.77,42.54,42.65,60100.0,26.9034,26.9791,26.834,26.9034,60100.0
2008-12-19 13:15:00,42.68,42.85,42.64,42.71,69900.0,26.9223,27.0295,26.8971,26.9412,69900.0
2008-12-19 13:20:00,42.71,42.88,42.71,42.81,42100.0,26.9412,27.0485,26.9412,27.0043,42100.0
2008-12-19 13:25:00,42.84,42.91,42.77,42.81,56800.0,27.0232,27.0674,26.9791,27.0043,56800.0
2008-12-19 13:30:00,42.84,43.03,42.84,42.99,72000.0,27.0232,27.1431,27.0232,27.1178,72000.0
2008-12-19 13:35:00,42.96,42.97,42.74,42.83,70700.0,27.0989,27.1052,26.9601,27.0169,70700.0
2008-12-19 13:40:00,42.83,42.91,42.74,42.76,80900.0,27.0169,27.0674,26.9601,26.9728,80900.0
2008-12-19 13:45:00,42.76,42.8,42.62,42.66,47800.0,26.9728,26.998,26.8845,26.9097,47800.0
2008-12-19 13:50:00,42.67,42.7,42.44,42.56,63500.0,26.916,26.9349,26.7709,26.8466,63500.0
2008-12-19 13:55:00,42.57,42.68,42.48,42.49,53000.0,26.8529,26.9223,26.7961,26.8024,53000.0
2008-12-19 14:00:00,42.48,42.77,42.42,42.7,57200.0,26.7961,26.9791,26.7583,26.9349,57200.0
2008-12-19 14:05:00,42.68,42.69,42.42,42.53,52000.0,26.9223,26.9286,26.7583,26.8277,52000.0
2008-12-19 14:10:00,42.53,42.64,42.39,42.45,53500.0,26.8277,26.8971,26.7394,26.7772,53500.0
2008-12-19 14:15:00,42.44,42.63,42.44,42.55,51100.0,26.7709,26.8908,26.7709,26.8403,51100.0
2008-12-19 14:20:00,42.54,42.57,42.33,42.38,62100.0,26.834,26.8529,26.7015,26.7331,62100.0
2008-12-19 14:25:00,42.4,42.61,42.38,42.57,66900.0,26.7457,26.8781,26.7331,26.8529,66900.0
2008-12-19 14:30:00,42.58,42.75,42.48,42.7,45000.0,26.8592,26.9665,26.7961,26.9349,45000.0
2008-12-19 14:35:00,42.69,42.82,42.64,42.69,50900.0,26.9286,27.0106,26.8971,26.9286,50900.0
2008-12-19 14:40:00,42.7,42.8,42.64,42.77,79600.0,26.9349,26.998,26.8971,26.9791,79600.0
2008-12-19 14:45:00,42.73,42.89,42.73,42.85,46500.0,26.9538,27.0548,26.9538,27.0295,46500.0
2008-12-19 14:50:00,42.84,42.93,42.62,42.62,60000.0,27.0232,27.08,26.8845,26.8845,60000.0
2008-12-19 14:55:00,42.62,42.79,42.52,42.68,64100.0,26.8845,26.9917,26.8214,26.9223,64100.0
2008-12-19 15:00:00,42.68,42.71,42.49,42.62,86200.0,26.9223,26.9412,26.8024,26.8845,86200.0
2008-12-19 15:05:00,42.62,42.69,42.54,42.63,79800.0,26.8845,26.9286,26.834,26.8908,79800.0
2008-12-19 15:10:00,42.65,42.73,42.48,42.51,132500.0,26.9034,26.9538,26.7961,26.8151,132500.0
2008-12-19 15:15:00,42.49,42.54,42.37,42.46,91400.0,26.8024,26.834,26.7268,26.7835,91400.0
2008-12-19 15:20:00,42.45,42.64,42.37,42.64,111700.0,26.7772,26.8971,26.7268,26.8971,111700.0
2008-12-19 15:25:00,42.63,42.77,42.47,42.74,103200.0,26.8908,26.9791,26.7898,26.9601,103200.0
2008-12-19 15:30:00,42.74,42.79,42.53,42.53,139600.0,26.9601,26.9917,26.8277,26.8277,139600.0
2008-12-19 15:35:00,42.53,42.64,42.4,42.46,146900.0,26.8277,26.8971,26.7457,26.7835,146900.0
2008-12-19 15:40:00,42.44,42.53,42.4,42.49,181600.0,26.7709,26.8277,26.7457,26.8024,181600.0
2008-12-19 15:45:00,42.48,42.56,42.42,42.53,120800.0,26.7961,26.8466,26.7583,26.8277,120800.0
2008-12-19 15:50:00,42.54,42.68,42.53,42.55,152500.0,26.834,26.9223,26.8277,26.8403,152500.0
2008-12-19 15:55:00,42.55,42.73,42.5,42.59,264100.0,26.8403,26.9538,26.8088,26.8655,264100.0
2008-12-22 09:30:00,43.66,43.94,42.99,43.89,206400.0,27.5405,27.7171,27.1178,27.6856,206400.0
2008-12-22 09:35:00,43.83,44.44,43.7,44.23,161500.0,27.6477,28.0325,27.5657,27.9,161500.0
2008-12-22 09:40:00,44.28,44.29,44.05,44.25,111700.0,27.9316,27.9379,27.7865,27.9126,111700.0
2008-12-22 09:45:00,44.25,44.59,44.16,44.53,157400.0,27.9126,28.1271,27.8559,28.0893,157400.0
2008-12-22 09:50:00,44.52,44.54,44.0,44.0,162500.0,28.083,28.0956,27.7549,27.7549,162500.0
2008-12-22 09:55:00,44.03,44.11,43.63,43.65,169100.0,27.7739,27.8243,27.5216,27.5342,169100.0
2008-12-22 10:00:00,43.64,43.7,43.12,43.16,110800.0,27.5279,27.5657,27.1998,27.2251,110800.0
2008-12-22 10:05:00,43.15,43.23,42.82,42.95,123300.0,27.2188,27.2692,27.0106,27.0926,123300.0
2008-12-22 10:10:00,42.91,43.08,42.56,42.63,143800.0,27.0674,27.1746,26.8466,26.8908,143800.0
2008-12-22 10:15:00,42.62,42.84,42.45,42.82,107100.0,26.8845,27.0232,26.7772,27.0106,107100.0
2008-12-22 10:20:00,42.82,42.85,42.6,42.81,77000.0,27.0106,27.0295,26.8718,27.0043,77000.0
2008-12-22 10:25:00,42.81,42.93,42.73,42.83,61400.0,27.0043,27.08,26.9538,27.0169,61400.0
2008-12-22 10:30:00,42.84,43.08,42.83,42.97,69700.0,27.0232,27.1746,27.0169,27.1052,69700.0
2008-12-22 10:35:00,42.97,43.11,42.96,43.01,49100.0,27.1052,27.1935,27.0989,27.1305,49100.0
2008-12-22 10:40:00,43.0,43.04,42.86,42.96,84700.0,27.1242,27.1494,27.0358,27.0989,84700.0
2008-12-22 10:45:00,42.98,43.22,42.94,43.15,37900.0,27.1115,27.2629,27.0863,27.2188,37900.0
2008-12-22 10:50:00,43.15,43.24,43.0,43.24,36100.0,27.2188,27.2755,27.1242,27.2755,36100.0
2008-12-22 10:55:00,43.24,43.25,43.16,43.25,37400.0,27.2755,27.2819,27.2251,27.2819,37400.0
2008-12-22 11:00:00,43.22,43.23,42.87,42.97,56500.0,27.2629,27.2692,27.0421,27.1052,56500.0
2008-12-22 11:05:00,42.97,43.2,42.95,43.18,40800.0,27.1052,27.2503,27.0926,27.2377,40800.0
2008-12-22 11:10:00,43.15,43.18,42.94,42.94,35100.0,27.2188,27.2377,27.0863,27.0863,35100.0
2008-12-22 11:15:00,42.96,43.02,42.92,42.96,64500.0,27.0989,27.1368,27.0737,27.0989,64500.0
2008-12-22 11:20:00,42.99,42.99,42.84,42.84,97200.0,27.1178,27.1178,27.0232,27.0232,97200.0
2008-12-22 11:25:00,42.83,42.87,42.7,42.79,77800.0,27.0169,27.0421,26.9349,26.9917,77800.0
2008-12-22 11:30:00,42.79,42.79,42.19,42.2,160800.0,26.9917,26.9917,26.6132,26.6195,160800.0
2008-12-22 11:35:00,42.2,42.2,41.86,42.13,133700.0,26.6195,26.6195,26.405,26.5754,133700.0
2008-12-22 11:40:00,42.13,42.13,41.76,41.77,52000.0,26.5754,26.5754,26.342,26.3483,52000.0
2008-12-22 11:45:00,41.76,41.93,41.65,41.89,55800.0,26.342,26.4492,26.2726,26.424,55800.0
2008-12-22 11:50:00,41.9,42.09,41.84,42.02,70700.0,26.4303,26.5501,26.3924,26.506,70700.0
2008-12-22 11:55:00,42.04,42.21,42.02,42.13,64900.0,26.5186,26.6258,26.506,26.5754,64900.0
2008-12-22 12:00:00,42.12,42.14,41.9,41.9,33800.0,26.5691,26.5817,26.4303,26.4303,33800.0
2008-12-22 12:05:00,41.94,42.02,41.81,41.81,45700.0,26.4555,26.506,26.3735,26.3735,45700.0
2008-12-22 12:10:00,41.81,42.08,41.81,42.05,44500.0,26.3735,26.5438,26.3735,26.5249,44500.0
2008-12-22 12:15:00,42.08,42.08,41.82,41.84,40600.0,26.5438,26.5438,26.3798,26.3924,40600.0
2008-12-22 12:20:00,41.84,42.06,41.82,41.95,72300.0,26.3924,26.5312,26.3798,26.4618,72300.0
2008-12-22 12:25:00,41.95,42.06,41.93,41.99,31400.0,26.4618,26.5312,26.4492,26.4871,31400.0
2008-12-22 12:30:00,41.99,42.17,41.9,42.14,29700.0,26.4871,26.6006,26.4303,26.5817,29700.0
2008-12-22 12:35:00,42.13,42.27,42.02,42.06,25700.0,26.5754,26.6637,26.506,26.5312,25700.0
2008-12-22 12:40:00,42.06,42.17,42.0,42.05,69600.0,26.5312,26.6006,26.4934,26.5249,69600.0
2008-12-22 12:45:00,42.07,42.12,41.97,42.09,37700.0,26.5375,26.5691,26.4744,26.5501,37700.0
2008-12-22 12:50:00,42.07,42.17,42.05,42.16,37200.0,26.5375,26.6006,26.5249,26.5943,37200.0
2008-12-22 12:55:00,42.19,42.35,42.07,42.1,67600.0,26.6132,26.7141,26.5375,26.5564,67600.0
2008-12-22 13:00:00,42.08,42.19,42.04,42.17,34400.0,26.5438,26.6132,26.5186,26.6006,34400.0
2008-12-22 13:05:00,42.16,42.16,41.82,41.84,63600.0,26.5943,26.5943,26.3798,26.3924,63600.0
2008-12-22 13:10:00,41.84,42.04,41.84,41.95,29500.0,26.3924,26.5186,26.3924,26.4618,29500.0
2008-12-22 13:15:00,41.97,42.22,41.95,42.1,46500.0,26.4744,26.6321,26.4618,26.5564,46500.0
2008-12-22 13:20:00,42.1,42.16,42.07,42.12,21100.0,26.5564,26.5943,26.5375,26.5691,21100.0
2008-12-22 13:25:00,42.11,42.18,41.94,42.06,25900.0,26.5627,26.6069,26.4555,26.5312,25900.0
2008-12-22 13:30:00,42.05,42.05,41.95,41.99,20600.0,26.5249,26.5249,26.4618,26.4871,20600.0
2008-12-22 13:35:00,42.0,42.05,41.89,41.95,16100.0,26.4934,26.5249,26.424,26.4618,16100.0
2008-12-22 13:40:00,41.96,41.99,41.75,41.76,26800.0,26.4681,26.4871,26.3357,26.342,26800.0
2008-12-22 13:45:00,41.76,41.76,41.53,41.63,74000.0,26.342,26.342,26.1969,26.26,74000.0
2008-12-22 13:50:00,41.62,41.67,41.5,41.54,80000.0,26.2537,26.2852,26.178,26.2032,80000.0
2008-12-22 13:55:00,41.55,41.7,41.4,41.63,53900.0,26.2095,26.3041,26.1149,26.26,53900.0
2008-12-22 14:00:00,41.61,41.67,41.56,41.6,27300.0,26.2473,26.2852,26.2158,26.241,27300.0
2008-12-22 14:05:00,41.59,41.82,41.59,41.73,38000.0,26.2347,26.3798,26.2347,26.323,38000.0
2008-12-22 14:10:00,41.75,41.76,41.47,41.56,57900.0,26.3357,26.342,26.159,26.2158,57900.0
2008-12-22 14:15:00,41.55,41.58,41.25,41.36,77600.0,26.2095,26.2284,26.0203,26.0896,77600.0
2008-12-22 14:20:00,41.38,41.41,40.99,41.01,139000.0,26.1023,26.1212,25.8563,25.8689,139000.0
2008-12-22 14:25:00,40.99,41.0,40.7,40.9,124700.0,25.8563,25.8626,25.6733,25.7995,124700.0
2008-12-22 14:30:00,40.92,41.01,40.86,40.99,64800.0,25.8121,25.8689,25.7743,25.8563,64800.0
2008-12-22 14:35:00,41.0,41.17,40.98,41.08,69300.0,25.8626,25.9698,25.8499,25.913,69300.0
2008-12-22 14:40:00,41.07,41.28,41.05,41.2,29600.0,25.9067,26.0392,25.8941,25.9887,29600.0
2008-12-22 14:45:00,41.19,41.41,41.18,41.36,47900.0,25.9824,26.1212,25.9761,26.0896,47900.0
2008-12-22 14:50:00,41.33,41.38,41.16,41.27,89700.0,26.0707,26.1023,25.9635,26.0329,89700.0
2008-12-22 14:55:00,41.22,41.33,40.99,41.04,64000.0,26.0013,26.0707,25.8563,25.8878,64000.0
2008-12-22 15:00:00,41.02,41.19,40.86,41.02,115500.0,25.8752,25.9824,25.7743,25.8752,115500.0
2008-12-22 15:05:00,41.02,41.23,40.98,41.09,153100.0,25.8752,26.0076,25.8499,25.9193,153100.0
2008-12-22 15:10:00,41.11,41.23,41.03,41.05,90000.0,25.932,26.0076,25.8815,25.8941,90000.0
2008-12-22 15:15:00,41.05,41.13,40.89,40.9,60500.0,25.8941,25.9446,25.7932,25.7995,60500.0
2008-12-22 15:20:00,40.87,41.04,40.79,40.99,68100.0,25.7806,25.8878,25.7301,25.8563,68100.0
2008-12-22 15:25:00,40.99,41.0,40.68,40.77,91900.0,25.8563,25.8626,25.6607,25.7175,91900.0
2008-12-22 15:30:00,40.79,40.85,40.7,40.76,65300.0,25.7301,25.7679,25.6733,25.7112,65300.0
2008-12-22 15:35:00,40.76,41.07,40.74,40.9,159400.0,25.7112,25.9067,25.6986,25.7995,159400.0
2008-12-22 15:40:00,40.9,41.06,40.78,40.83,231100.0,25.7995,25.9004,25.7238,25.7553,231100.0
2008-12-22 15:45:00,40.82,41.06,40.8,40.97,140200.0,25.749,25.9004,25.7364,25.8436,140200.0
2008-12-22 15:50:00,40.98,41.28,40.97,41.19,189900.0,25.8499,26.0392,25.8436,25.9824,189900.0
2008-12-22 15:55:00,41.2,41.81,41.11,41.64,282100.0,25.9887,26.3735,25.932,26.2663,282100.0
2008-12-23 09:30:00,42.84,43.0,42.3,42.39,121600.0,27.0232,27.1242,26.6826,26.7394,121600.0
2008-12-23 09:35:00,42.39,42.39,42.02,42.12,85000.0,26.7394,26.7394,26.506,26.5691,85000.0
2008-12-23 09:40:00,42.16,42.58,42.01,42.47,88700.0,26.5943,26.8592,26.4997,26.7898,88700.0
2008-12-23 09:45:00,42.49,42.49,42.23,42.27,63800.0,26.8024,26.8024,26.6384,26.6637,63800.0
2008-12-23 09:50:00,42.27,42.45,42.24,42.38,74500.0,26.6637,26.7772,26.6447,26.7331,74500.0
2008-12-23 09:55:00,42.38,42.72,42.34,42.62,72000.0,26.7331,26.9475,26.7078,26.8845,72000.0
2008-12-23 10:00:00,42.6,42.68,42.17,42.18,111100.0,26.8718,26.9223,26.6006,26.6069,111100.0
2008-12-23 10:05:00,42.19,42.33,41.99,42.19,75700.0,26.6132,26.7015,26.4871,26.6132,75700.0
2008-12-23 10:10:00,42.16,42.47,42.1,42.42,36900.0,26.5943,26.7898,26.5564,26.7583,36900.0
2008-12-23 10:15:00,42.45,42.49,42.14,42.15,32800.0,26.7772,26.8024,26.5817,26.588,32800.0
2008-12-23 10:20:00,42.11,42.21,41.9,42.19,81900.0,26.5627,26.6258,26.4303,26.6132,81900.0
2008-12-23 10:25:00,42.2,42.36,42.13,42.36,60200.0,26.6195,26.7204,26.5754,26.7204,60200.0
2008-12-23 10:30:00,42.33,42.65,42.32,42.65,70600.0,26.7015,26.9034,26.6952,26.9034,70600.0
2008-12-23 10:35:00,42.62,42.64,42.5,42.55,35800.0,26.8845,26.8971,26.8088,26.8403,35800.0
2008-12-23 10:40:00,42.53,42.61,42.34,42.43,45700.0,26.8277,26.8781,26.7078,26.7646,45700.0
2008-12-23 10:45:00,42.43,42.8,42.43,42.76,60000.0,26.7646,26.998,26.7646,26.9728,60000.0
2008-12-23 10:50:00,42.76,42.78,42.63,42.68,37000.0,26.9728,26.9854,26.8908,26.9223,37000.0
2008-12-23 10:55:00,42.71,42.72,42.57,42.67,22400.0,26.9412,26.9475,26.8529,26.916,22400.0
2008-12-23 11:00:00,42.65,42.8,42.61,42.76,68800.0,26.9034,26.998,26.8781,26.9728,68800.0
2008-12-23 11:05:00,42.76,42.78,42.59,42.64,34100.0,26.9728,26.9854,26.8655,26.8971,34100.0
2008-12-23 11:10:00,42.64,42.72,42.38,42.58,56900.0,26.8971,26.9475,26.7331,26.8592,56900.0
2008-12-23 11:15:00,42.58,42.58,42.32,42.32,23700.0,26.8592,26.8592,26.6952,26.6952,23700.0
2008-12-23 11:20:00,42.32,42.34,42.21,42.28,36200.0,26.6952,26.7078,26.6258,26.67,36200.0
2008-12-23 11:25:00,42.28,42.28,42.01,42.04,81600.0,26.67,26.67,26.4997,26.5186,81600.0
2008-12-23 11:30:00,42.03,42.11,42.01,42.08,28500.0,26.5123,26.5627,26.4997,26.5438,28500.0
2008-12-23 11:35:00,42.06,42.14,42.05,42.14,56300.0,26.5312,26.5817,26.5249,26.5817,56300.0
2008-12-23 11:40:00,42.14,42.29,42.11,42.29,67200.0,26.5817,26.6763,26.5627,26.6763,67200.0
2008-12-23 11:45:00,42.3,42.51,42.27,42.37,92300.0,26.6826,26.8151,26.6637,26.7268,92300.0
2008-12-23 11:50:00,42.37,42.39,42.26,42.33,17800.0,26.7268,26.7394,26.6574,26.7015,17800.0
2008-12-23 11:55:00,42.33,42.36,42.11,42.13,23200.0,26.7015,26.7204,26.5627,26.5754,23200.0
2008-12-23 12:00:00,42.14,42.2,42.07,42.13,43000.0,26.5817,26.6195,26.5375,26.5754,43000.0
2008-12-23 12:05:00,42.12,42.14,41.94,41.94,39900.0,26.5691,26.5817,26.4555,26.4555,39900.0
2008-12-23 12:10:00,41.94,41.94,41.8,41.91,50000.0,26.4555,26.4555,26.3672,26.4366,50000.0
2008-12-23 12:15:00,41.89,41.92,41.82,41.9,37100.0,26.424,26.4429,26.3798,26.4303,37100.0
2008-12-23 12:20:00,41.89,41.89,41.79,41.85,28000.0,26.424,26.424,26.3609,26.3987,28000.0
2008-12-23 12:25:00,41.85,41.89,41.78,41.89,57900.0,26.3987,26.424,26.3546,26.424,57900.0
2008-12-23 12:30:00,41.87,41.99,41.85,41.86,37300.0,26.4114,26.4871,26.3987,26.405,37300.0
2008-12-23 12:35:00,41.88,41.95,41.83,41.91,38000.0,26.4177,26.4618,26.3861,26.4366,38000.0
2008-12-23 12:40:00,41.89,42.02,41.86,41.93,17900.0,26.424,26.506,26.405,26.4492,17900.0
2008-12-23 12:45:00,41.92,42.12,41.92,42.11,21100.0,26.4429,26.5691,26.4429,26.5627,21100.0
2008-12-23 12:50:00,42.11,42.38,42.1,42.38,31800.0,26.5627,26.7331,26.5564,26.7331,31800.0
2008-12-23 12:55:00,42.35,42.4,42.3,42.32,26500.0,26.7141,26.7457,26.6826,26.6952,26500.0
2008-12-23 13:00:00,42.33,42.33,42.14,42.17,27800.0,26.7015,26.7015,26.5817,26.6006,27800.0
2008-12-23 13:05:00,42.19,42.36,42.19,42.33,17300.0,26.6132,26.7204,26.6132,26.7015,17300.0
2008-12-23 13:10:00,42.33,42.45,42.33,42.43,27000.0,26.7015,26.7772,26.7015,26.7646,27000.0
2008-12-23 13:15:00,42.45,42.56,42.38,42.46,34000.0,26.7772,26.8466,26.7331,26.7835,34000.0
2008-12-23 13:20:00,42.46,42.63,42.42,42.55,62500.0,26.7835,26.8908,26.7583,26.8403,62500.0
2008-12-23 13:25:00,42.53,42.57,42.5,42.57,30700.0,26.8277,26.8529,26.8088,26.8529,30700.0
2008-12-23 13:30:00,42.57,42.6,42.5,42.57,20900.0,26.8529,26.8718,26.8088,26.8529,20900.0
2008-12-23 13:35:00,42.58,42.69,42.55,42.57,26700.0,26.8592,26.9286,26.8403,26.8529,26700.0
2008-12-23 13:40:00,42.56,42.69,42.55,42.65,21800.0,26.8466,26.9286,26.8403,26.9034,21800.0
2008-12-23 13:45:00,42.64,42.69,42.58,42.62,28500.0,26.8971,26.9286,26.8592,26.8845,28500.0
2008-12-23 13:50:00,42.62,42.73,42.61,42.69,24600.0,26.8845,26.9538,26.8781,26.9286,24600.0
2008-12-23 13:55:00,42.72,43.15,42.7,43.14,84000.0,26.9475,27.2188,26.9349,27.2125,84000.0
2008-12-23 14:00:00,43.14,43.15,42.92,42.95,53400.0,27.2125,27.2188,27.0737,27.0926,53400.0
2008-12-23 14:05:00,42.93,43.18,42.87,43.12,66300.0,27.08,27.2377,27.0421,27.1998,66300.0
2008-12-23 14:10:00,43.14,43.15,42.98,43.15,47300.0,27.2125,27.2188,27.1115,27.2188,47300.0
2008-12-23 14:15:00,43.15,43.45,43.11,43.26,86700.0,27.2188,27.408,27.1935,27.2882,86700.0
2008-12-23 14:20:00,43.28,43.5,43.15,43.5,75900.0,27.3008,27.4395,27.2188,27.4395,75900.0
2008-12-23 14:25:00,43.49,43.5,43.23,43.28,35400.0,27.4332,27.4395,27.2692,27.3008,35400.0
2008-12-23 14:30:00,43.29,43.37,42.82,43.0,60800.0,27.3071,27.3575,27.0106,27.1242,60800.0
2008-12-23 14:35:00,42.98,43.15,42.81,42.9,75100.0,27.1115,27.2188,27.0043,27.0611,75100.0
2008-12-23 14:40:00,42.88,42.99,42.8,42.95,66900.0,27.0485,27.1178,26.998,27.0926,66900.0
2008-12-23 14:45:00,42.94,42.95,42.7,42.88,68700.0,27.0863,27.0926,26.9349,27.0485,68700.0
2008-12-23 14:50:00,42.88,43.06,42.8,42.97,51800.0,27.0485,27.162,26.998,27.1052,51800.0
2008-12-23 14:55:00,42.97,43.09,42.73,42.82,33700.0,27.1052,27.1809,26.9538,27.0106,33700.0
2008-12-23 15:00:00,42.81,43.08,42.74,42.94,57800.0,27.0043,27.1746,26.9601,27.0863,57800.0
2008-12-23 15:05:00,42.93,43.03,42.84,42.9,59200.0,27.08,27.1431,27.0232,27.0611,59200.0
2008-12-23 15:10:00,42.91,43.37,42.9,43.24,86100.0,27.0674,27.3575,27.0611,27.2755,86100.0
2008-12-23 15:15:00,43.24,43.27,42.97,42.99,65100.0,27.2755,27.2945,27.1052,27.1178,65100.0
2008-12-23 15:20:00,42.98,43.3,42.9,42.95,57900.0,27.1115,27.3134,27.0611,27.0926,57900.0
2008-12-23 15:25:00,42.96,43.35,42.91,43.18,74000.0,27.0989,27.3449,27.0674,27.2377,74000.0
2008-12-23 15:30:00,43.17,43.43,43.13,43.19,73900.0,27.2314,27.3954,27.2062,27.244,73900.0
2008-12-23 15:35:00,43.17,43.17,43.0,43.05,73200.0,27.2314,27.2314,27.1242,27.1557,73200.0
2008-12-23 15:40:00,43.05,43.24,43.02,43.21,75500.0,27.1557,27.2755,27.1368,27.2566,75500.0
2008-12-23 15:45:00,43.2,43.35,43.16,43.34,130500.0,27.2503,27.3449,27.2251,27.3386,130500.0
2008-12-23 15:50:00,43.33,43.37,43.09,43.12,175000.0,27.3323,27.3575,27.1809,27.1998,175000.0
2008-12-23 15:55:00,43.11,43.12,42.99,43.02,222100.0,27.1935,27.1998,27.1178,27.1368,222100.0
2008-12-24 09:00:00,43.2,43.2,43.2,43.2,100.0,27.2503,27.2503,27.2503,27.2503,100.0
2008-12-24 09:05:00,43.2,43.2,43.2,43.2,0.0,27.2503,27.2503,27.2503,27.2503,0.0
2008-12-24 09:10:00,43.2,43.2,43.2,43.2,100.0,27.2503,27.2503,27.2503,27.2503,100.0
2008-12-24 09:15:00,43.2,43.2,43.2,43.2,0.0,27.2503,27.2503,27.2503,27.2503,0.0
2008-12-24 09:20:00,43.2,43.2,43.2,43.2,0.0,27.2503,27.2503,27.2503,27.2503,0.0
2008-12-24 09:25:00,43.2,43.2,43.2,43.2,0.0,27.2503,27.2503,27.2503,27.2503,0.0
2008-12-24 09:30:00,43.28,43.67,42.25,43.34,127800.0,27.3008,27.5468,26.6511,27.3386,127800.0
2008-12-24 09:35:00,43.36,43.37,42.96,43.06,67100.0,27.3512,27.3575,27.0989,27.162,67100.0
2008-12-24 09:40:00,43.03,43.2,42.95,43.19,34400.0,27.1431,27.2503,27.0926,27.244,34400.0
2008-12-24 09:45:00,43.2,43.74,43.16,43.67,108400.0,27.2503,27.5909,27.2251,27.5468,108400.0
2008-12-24 09:50:00,43.67,43.99,43.57,43.89,119300.0,27.5468,27.7486,27.4837,27.6856,119300.0
2008-12-24 09:55:00,43.87,43.91,43.7,43.83,108900.0,27.6729,27.6982,27.5657,27.6477,108900.0
2008-12-24 10:00:00,43.83,43.83,43.6,43.75,59300.0,27.6477,27.6477,27.5026,27.5972,59300.0
2008-12-24 10:05:00,43.75,43.8,43.47,43.52,55600.0,27.5972,27.6288,27.4206,27.4522,55600.0
2008-12-24 10:10:00,43.52,43.74,43.5,43.69,42200.0,27.4522,27.5909,27.4395,27.5594,42200.0
2008-12-24 10:15:00,43.7,43.7,43.51,43.54,29000.0,27.5657,27.5657,27.4459,27.4648,29000.0
2008-12-24 10:20:00,43.53,43.69,43.5,43.64,27300.0,27.4585,27.5594,27.4395,27.5279,27300.0
2008-12-24 10:25:00,43.63,43.7,43.57,43.69,19200.0,27.5216,27.5657,27.4837,27.5594,19200.0
2008-12-24 10:30:00,43.7,43.8,43.68,43.79,39400.0,27.5657,27.6288,27.5531,27.6225,39400.0
2008-12-24 10:35:00,43.8,43.81,43.61,43.71,56900.0,27.6288,27.6351,27.5089,27.572,56900.0
2008-12-24 10:40:00,43.71,43.78,43.64,43.76,58300.0,27.572,27.6162,27.5279,27.6036,58300.0
2008-12-24 10:45:00,43.77,43.79,43.74,43.78,19800.0,27.6099,27.6225,27.5909,27.6162,19800.0
2008-12-24 10:50:00,43.78,43.92,43.78,43.88,47000.0,27.6162,27.7045,27.6162,27.6793,47000.0
2008-12-24 10:55:00,43.88,43.89,43.8,43.85,20100.0,27.6793,27.6856,27.6288,27.6603,20100.0
2008-12-24 11:00:00,43.85,43.87,43.77,43.79,16600.0,27.6603,27.6729,27.6099,27.6225,16600.0
2008-12-24 11:05:00,43.78,43.85,43.78,43.85,12300.0,27.6162,27.6603,27.6162,27.6603,12300.0
2008-12-24 11:10:00,43.83,43.9,43.83,43.9,37100.0,27.6477,27.6919,27.6477,27.6919,37100.0
2008-12-24 11:15:00,43.89,43.91,43.85,43.87,39000.0,27.6856,27.6982,27.6603,27.6729,39000.0
2008-12-24 11:20:00,43.86,43.9,43.8,43.81,34900.0,27.6666,27.6919,27.6288,27.6351,34900.0
2008-12-24 11:25:00,43.8,43.81,43.69,43.69,61900.0,27.6288,27.6351,27.5594,27.5594,61900.0
2008-12-24 11:30:00,43.69,43.89,43.69,43.89,30100.0,27.5594,27.6856,27.5594,27.6856,30100.0
2008-12-24 11:35:00,43.88,43.89,43.77,43.82,42700.0,27.6793,27.6856,27.6099,27.6414,42700.0
2008-12-24 11:40:00,43.83,43.84,43.81,43.83,11800.0,27.6477,27.654,27.6351,27.6477,11800.0
2008-12-24 11:45:00,43.83,43.88,43.8,43.86,25800.0,27.6477,27.6793,27.6288,27.6666,25800.0
2008-12-24 11:50:00,43.86,43.89,43.8,43.82,23100.0,27.6666,27.6856,27.6288,27.6414,23100.0
2008-12-24 11:55:00,43.82,43.87,43.78,43.78,24600.0,27.6414,27.6729,27.6162,27.6162,24600.0
2008-12-24 12:00:00,43.83,43.88,43.8,43.86,15400.0,27.6477,27.6793,27.6288,27.6666,15400.0
2008-12-24 12:05:00,43.86,43.86,43.79,43.81,24900.0,27.6666,27.6666,27.6225,27.6351,24900.0
2008-12-24 12:10:00,43.81,43.84,43.79,43.8,17000.0,27.6351,27.654,27.6225,27.6288,17000.0
2008-12-24 12:15:00,43.8,43.83,43.73,43.75,23100.0,27.6288,27.6477,27.5846,27.5972,23100.0
2008-12-24 12:20:00,43.75,43.77,43.73,43.76,21400.0,27.5972,27.6099,27.5846,27.6036,21400.0
2008-12-24 12:25:00,43.74,43.82,43.73,43.75,20200.0,27.5909,27.6414,27.5846,27.5972,20200.0
2008-12-24 12:30:00,43.76,43.78,43.72,43.74,40400.0,27.6036,27.6162,27.5783,27.5909,40400.0
2008-12-24 12:35:00,43.74,43.74,43.69,43.72,25700.0,27.5909,27.5909,27.5594,27.5783,25700.0
2008-12-24 12:40:00,43.72,43.78,43.71,43.77,31600.0,27.5783,27.6162,27.572,27.6099,31600.0
2008-12-24 12:45:00,43.77,43.82,43.76,43.8,55100.0,27.6099,27.6414,27.6036,27.6288,55100.0
2008-12-24 12:50:00,43.77,43.92,43.73,43.85,91800.0,27.6099,27.7045,27.5846,27.6603,91800.0
2008-12-24 12:55:00,43.84,43.9,43.67,43.7,78900.0,27.654,27.6919,27.5468,27.5657,78900.0
2008-12-26 09:30:00,43.99,44.05,43.83,43.98,33900.0,27.7486,27.7865,27.6477,27.7423,33900.0
2008-12-26 09:35:00,44.0,44.0,43.58,43.6,53800.0,27.7549,27.7549,27.49,27.5026,53800.0
2008-12-26 09:40:00,43.6,43.77,43.52,43.77,34300.0,27.5026,27.6099,27.4522,27.6099,34300.0
2008-12-26 09:45:00,43.75,43.8,43.63,43.77,25600.0,27.5972,27.6288,27.5216,27.6099,25600.0
2008-12-26 09:50:00,43.8,43.88,43.77,43.85,23600.0,27.6288,27.6793,27.6099,27.6603,23600.0
2008-12-26 09:55:00,43.85,43.94,43.82,43.9,25600.0,27.6603,27.7171,27.6414,27.6919,25600.0
2008-12-26 10:00:00,43.9,44.19,43.9,44.16,58100.0,27.6919,27.8748,27.6919,27.8559,58100.0
2008-12-26 10:05:00,44.14,44.15,44.0,44.04,22300.0,27.8433,27.8496,27.7549,27.7802,22300.0
2008-12-26 10:10:00,44.04,44.14,44.04,44.05,16100.0,27.7802,27.8433,27.7802,27.7865,16100.0
2008-12-26 10:15:00,44.05,44.2,44.02,44.12,37700.0,27.7865,27.8811,27.7676,27.8306,37700.0
2008-12-26 10:20:00,44.11,44.23,44.0,44.19,57000.0,27.8243,27.9,27.7549,27.8748,57000.0
2008-12-26 10:25:00,44.18,44.18,43.86,44.08,75400.0,27.8685,27.8685,27.6666,27.8054,75400.0
2008-12-26 10:30:00,44.05,44.18,43.95,44.06,46700.0,27.7865,27.8685,27.7234,27.7928,46700.0
2008-12-26 10:35:00,44.07,44.07,43.71,43.83,62200.0,27.7991,27.7991,27.572,27.6477,62200.0
2008-12-26 10:40:00,43.82,43.86,43.75,43.86,24100.0,27.6414,27.6666,27.5972,27.6666,24100.0
2008-12-26 10:45:00,43.83,43.86,43.77,43.78,15600.0,27.6477,27.6666,27.6099,27.6162,15600.0
2008-12-26 10:50:00,43.8,43.84,43.77,43.78,36900.0,27.6288,27.654,27.6099,27.6162,36900.0
2008-12-26 10:55:00,43.78,43.91,43.77,43.9,37100.0,27.6162,27.6982,27.6099,27.6919,37100.0
2008-12-26 11:00:00,43.9,43.91,43.84,43.9,17600.0,27.6919,27.6982,27.654,27.6919,17600.0
2008-12-26 11:05:00,43.91,43.98,43.91,43.95,21900.0,27.6982,27.7423,27.6982,27.7234,21900.0
2008-12-26 11:10:00,43.94,44.04,43.9,43.96,37900.0,27.7171,27.7802,27.6919,27.7297,37900.0
2008-12-26 11:15:00,43.98,44.0,43.97,43.98,10400.0,27.7423,27.7549,27.736,27.7423,10400.0
2008-12-26 11:20:00,43.96,43.97,43.88,43.88,10400.0,27.7297,27.736,27.6793,27.6793,10400.0
2008-12-26 11:25:00,43.88,43.94,43.88,43.94,8200.0,27.6793,27.7171,27.6793,27.7171,8200.0
2008-12-26 11:30:00,43.94,43.96,43.91,43.95,11100.0,27.7171,27.7297,27.6982,27.7234,11100.0
2008-12-26 11:35:00,43.94,44.03,43.93,43.98,52900.0,27.7171,27.7739,27.7108,27.7423,52900.0
2008-12-26 11:40:00,43.98,43.98,43.94,43.94,12500.0,27.7423,27.7423,27.7171,27.7171,12500.0
2008-12-26 11:45:00,43.94,44.02,43.92,43.99,35800.0,27.7171,27.7676,27.7045,27.7486,35800.0
2008-12-26 11:50:00,43.98,44.02,43.96,43.99,8400.0,27.7423,27.7676,27.7297,27.7486,8400.0
2008-12-26 11:55:00,44.0,44.15,44.0,44.13,15100.0,27.7549,27.8496,27.7549,27.8369,15100.0
2008-12-26 12:00:00,44.14,44.23,44.14,44.23,41500.0,27.8433,27.9,27.8433,27.9,41500.0
2008-12-26 12:05:00,44.23,44.24,44.21,44.23,14100.0,27.9,27.9063,27.8874,27.9,14100.0
2008-12-26 12:10:00,44.23,44.23,44.19,44.22,22600.0,27.9,27.9,27.8748,27.8937,22600.0
2008-12-26 12:15:00,44.22,44.24,44.21,44.23,15300.0,27.8937,27.9063,27.8874,27.9,15300.0
2008-12-26 12:20:00,44.24,44.38,44.22,44.37,37700.0,27.9063,27.9946,27.8937,27.9883,37700.0
2008-12-26 12:25:00,44.37,44.49,44.35,44.41,52500.0,27.9883,28.064,27.9757,28.0136,52500.0
2008-12-26 12:30:00,44.39,44.42,44.27,44.32,21300.0,28.001,28.0199,27.9253,27.9568,21300.0
2008-12-26 12:35:00,44.32,44.33,44.24,44.28,13200.0,27.9568,27.9631,27.9063,27.9316,13200.0
2008-12-26 12:40:00,44.27,44.35,44.24,44.25,17000.0,27.9253,27.9757,27.9063,27.9126,17000.0
2008-12-26 12:45:00,44.26,44.26,44.1,44.13,19000.0,27.919,27.919,27.818,27.8369,19000.0
2008-12-26 12:50:00,44.11,44.12,43.97,44.1,19900.0,27.8243,27.8306,27.736,27.818,19900.0
2008-12-26 12:55:00,44.07,44.13,44.03,44.12,14800.0,27.7991,27.8369,27.7739,27.8306,14800.0
2008-12-26 13:00:00,44.1,44.14,44.07,44.14,11000.0,27.818,27.8433,27.7991,27.8433,11000.0
2008-12-26 13:05:00,44.13,44.36,44.11,44.35,43400.0,27.8369,27.982,27.8243,27.9757,43400.0
2008-12-26 13:10:00,44.36,44.46,44.33,44.43,49200.0,27.982,28.0451,27.9631,28.0262,49200.0
2008-12-26 13:15:00,44.42,44.47,44.4,44.43,11900.0,28.0199,28.0514,28.0073,28.0262,11900.0
2008-12-26 13:20:00,44.43,44.5,44.41,44.47,11800.0,28.0262,28.0703,28.0136,28.0514,11800.0
2008-12-26 13:25:00,44.47,44.71,44.47,44.7,46100.0,28.0514,28.2028,28.0514,28.1965,46100.0
2008-12-26 13:30:00,44.72,44.97,44.68,44.92,60900.0,28.2091,28.3668,28.1839,28.3353,60900.0
2008-12-26 13:35:00,44.92,45.01,44.83,44.86,55300.0,28.3353,28.392,28.2785,28.2974,55300.0
2008-12-26 13:40:00,44.85,44.86,44.69,44.77,21000.0,28.2911,28.2974,28.1902,28.2407,21000.0
2008-12-26 13:45:00,44.79,44.89,44.77,44.82,18200.0,28.2533,28.3164,28.2407,28.2722,18200.0
2008-12-26 13:50:00,44.84,44.9,44.83,44.87,18600.0,28.2848,28.3227,28.2785,28.3037,18600.0
2008-12-26 13:55:00,44.86,44.95,44.84,44.9,23600.0,28.2974,28.3542,28.2848,28.3227,23600.0
2008-12-26 14:00:00,44.89,44.92,44.82,44.87,30700.0,28.3164,28.3353,28.2722,28.3037,30700.0
2008-12-26 14:05:00,44.89,44.93,44.86,44.89,17400.0,28.3164,28.3416,28.2974,28.3164,17400.0
2008-12-26 14:10:00,44.89,44.99,44.84,44.99,73100.0,28.3164,28.3794,28.2848,28.3794,73100.0
2008-12-26 14:15:00,44.99,45.3,44.96,45.19,157700.0,28.3794,28.575,28.3605,28.5056,157700.0
2008-12-26 14:20:00,45.23,45.3,45.07,45.25,59100.0,28.5308,28.575,28.4299,28.5434,59100.0
2008-12-26 14:25:00,45.25,45.3,45.21,45.25,19500.0,28.5434,28.575,28.5182,28.5434,19500.0
2008-12-26 14:30:00,45.24,45.4,45.24,45.29,24200.0,28.5371,28.6381,28.5371,28.5687,24200.0
2008-12-26 14:35:00,45.27,45.4,45.19,45.38,39600.0,28.5561,28.6381,28.5056,28.6254,39600.0
2008-12-26 14:40:00,45.38,45.38,45.32,45.34,21400.0,28.6254,28.6254,28.5876,28.6002,21400.0
2008-12-26 14:45:00,45.33,45.36,45.24,45.3,60200.0,28.5939,28.6128,28.5371,28.575,60200.0
2008-12-26 14:50:00,45.3,45.31,45.19,45.25,65500.0,28.575,28.5813,28.5056,28.5434,65500.0
2008-12-26 14:55:00,45.25,45.37,45.24,45.33,44900.0,28.5434,28.6191,28.5371,28.5939,44900.0
2008-12-26 15:00:00,45.32,45.36,45.26,45.34,31000.0,28.5876,28.6128,28.5497,28.6002,31000.0
2008-12-26 15:05:00,45.34,45.34,45.23,45.26,45300.0,28.6002,28.6002,28.5308,28.5497,45300.0
2008-12-26 15:10:00,45.27,45.37,45.23,45.34,79300.0,28.5561,28.6191,28.5308,28.6002,79300.0
2008-12-26 15:15:00,45.34,45.57,45.34,45.48,106600.0,28.6002,28.7453,28.6002,28.6885,106600.0
2008-12-26 15:20:00,45.48,45.5,45.35,45.38,47700.0,28.6885,28.7011,28.6065,28.6254,47700.0
2008-12-26 15:25:00,45.38,45.5,45.35,45.46,38000.0,28.6254,28.7011,28.6065,28.6759,38000.0
2008-12-26 15:30:00,45.48,45.48,45.19,45.2,67500.0,28.6885,28.6885,28.5056,28.5119,67500.0
2008-12-26 15:35:00,45.2,45.26,45.19,45.24,43500.0,28.5119,28.5497,28.5056,28.5371,43500.0
2008-12-26 15:40:00,45.23,45.43,45.22,45.43,103100.0,28.5308,28.657,28.5245,28.657,103100.0
2008-12-26 15:45:00,45.43,45.45,45.39,45.45,125400.0,28.657,28.6696,28.6318,28.6696,125400.0
2008-12-26 15:50:00,45.45,45.48,45.4,45.42,144800.0,28.6696,28.6885,28.6381,28.6507,144800.0
2008-12-26 15:55:00,45.41,45.42,45.28,45.33,133200.0,28.6444,28.6507,28.5624,28.5939,133200.0
2008-12-29 09:30:00,45.61,45.61,45.0,45.12,77700.0,28.997,28.997,28.6092,28.6855,77700.0
2008-12-29 09:35:00,45.06,45.26,44.75,45.04,75500.0,28.6473,28.7745,28.4503,28.6346,75500.0
2008-12-29 09:40:00,45.07,45.15,44.96,45.08,62600.0,28.6537,28.7046,28.5838,28.6601,62600.0
2008-12-29 09:45:00,45.06,45.27,45.03,45.27,57000.0,28.6473,28.7809,28.6283,28.7809,57000.0
2008-12-29 09:50:00,45.25,45.25,44.95,44.99,75800.0,28.7681,28.7681,28.5774,28.6028,75800.0
2008-12-29 09:55:00,45.01,45.15,44.93,45.15,62800.0,28.6156,28.7046,28.5647,28.7046,62800.0
2008-12-29 10:00:00,45.15,45.25,45.13,45.15,42900.0,28.7046,28.7681,28.6918,28.7046,42900.0
2008-12-29 10:05:00,45.12,45.13,44.74,44.85,71600.0,28.6855,28.6918,28.4439,28.5138,71600.0
2008-12-29 10:10:00,44.84,44.94,44.78,44.93,20700.0,28.5075,28.5711,28.4693,28.5647,20700.0
2008-12-29 10:15:00,44.94,44.95,44.75,44.75,39300.0,28.5711,28.5774,28.4503,28.4503,39300.0
2008-12-29 10:20:00,44.75,44.97,44.7,44.8,79200.0,28.4503,28.5901,28.4185,28.482,79200.0
2008-12-29 10:25:00,44.8,44.84,44.73,44.82,42100.0,28.482,28.5075,28.4375,28.4948,42100.0
2008-12-29 10:30:00,44.82,44.9,44.75,44.9,38100.0,28.4948,28.5456,28.4503,28.5456,38100.0
2008-12-29 10:35:00,44.9,44.91,44.73,44.77,45000.0,28.5456,28.552,28.4375,28.463,45000.0
2008-12-29 10:40:00,44.77,44.81,44.7,44.75,62200.0,28.463,28.4884,28.4185,28.4503,62200.0
2008-12-29 10:45:00,44.75,44.8,44.63,44.64,54600.0,28.4503,28.482,28.374,28.3803,54600.0
2008-12-29 10:50:00,44.63,44.71,44.55,44.68,34900.0,28.374,28.4248,28.3231,28.4058,34900.0
2008-12-29 10:55:00,44.69,44.72,44.65,44.68,18900.0,28.4121,28.4312,28.3867,28.4058,18900.0
2008-12-29 11:00:00,44.67,44.71,44.51,44.51,55000.0,28.3994,28.4248,28.2977,28.2977,55000.0
2008-12-29 11:05:00,44.51,44.53,44.36,44.43,51900.0,28.2977,28.3104,28.2023,28.2468,51900.0
2008-12-29 11:10:00,44.44,44.44,44.3,44.34,144100.0,28.2532,28.2532,28.1642,28.1896,144100.0
2008-12-29 11:15:00,44.33,44.34,44.24,44.25,51000.0,28.1832,28.1896,28.126,28.1324,51000.0
2008-12-29 11:20:00,44.25,44.36,44.23,44.28,40800.0,28.1324,28.2023,28.1197,28.1515,40800.0
2008-12-29 11:25:00,44.28,44.29,44.22,44.26,46800.0,28.1515,28.1578,28.1133,28.1387,46800.0
2008-12-29 11:30:00,44.27,44.38,44.24,44.24,33800.0,28.1451,28.215,28.126,28.126,33800.0
2008-12-29 11:35:00,44.21,44.44,44.21,44.41,27000.0,28.1069,28.2532,28.1069,28.2341,27000.0
2008-12-29 11:40:00,44.4,44.43,44.33,44.34,17500.0,28.2277,28.2468,28.1832,28.1896,17500.0
2008-12-29 11:45:00,44.35,44.41,44.33,44.35,14200.0,28.196,28.2341,28.1832,28.196,14200.0
2008-12-29 11:50:00,44.35,44.36,44.24,44.26,23000.0,28.196,28.2023,28.126,28.1387,23000.0
2008-12-29 11:55:00,44.24,44.25,44.12,44.16,26500.0,28.126,28.1324,28.0497,28.0752,26500.0
2008-12-29 12:00:00,44.14,44.28,44.14,44.24,24100.0,28.0624,28.1515,28.0624,28.126,24100.0
2008-12-29 12:05:00,44.23,44.28,44.18,44.26,16900.0,28.1197,28.1515,28.0879,28.1387,16900.0
2008-12-29 12:10:00,44.23,44.23,44.16,44.16,8200.0,28.1197,28.1197,28.0752,28.0752,8200.0
2008-12-29 12:15:00,44.17,44.18,44.11,44.12,14700.0,28.0815,28.0879,28.0434,28.0497,14700.0
2008-12-29 12:20:00,44.12,44.13,44.0,44.06,20500.0,28.0497,28.0561,27.9734,28.0116,20500.0
2008-12-29 12:25:00,44.02,44.06,43.9,43.92,25700.0,27.9862,28.0116,27.9099,27.9226,25700.0
2008-12-29 12:30:00,43.92,43.96,43.82,43.91,29800.0,27.9226,27.948,27.859,27.9162,29800.0
2008-12-29 12:35:00,43.91,43.92,43.78,43.83,39200.0,27.9162,27.9226,27.8336,27.8654,39200.0
2008-12-29 12:40:00,43.84,43.86,43.78,43.81,24600.0,27.8717,27.8844,27.8336,27.8526,24600.0
2008-12-29 12:45:00,43.82,43.87,43.79,43.87,51100.0,27.859,27.8908,27.8399,27.8908,51100.0
2008-12-29 12:50:00,43.87,43.94,43.83,43.85,28100.0,27.8908,27.9353,27.8654,27.8781,28100.0
2008-12-29 12:55:00,43.86,43.86,43.74,43.78,32700.0,27.8844,27.8844,27.8081,27.8336,32700.0
2008-12-29 13:00:00,43.79,43.82,43.63,43.8,32400.0,27.8399,27.859,27.7382,27.8463,32400.0
2008-12-29 13:05:00,43.8,43.94,43.77,43.91,35600.0,27.8463,27.9353,27.8272,27.9162,35600.0
2008-12-29 13:10:00,43.9,43.93,43.8,43.85,25700.0,27.9099,27.9289,27.8463,27.8781,25700.0
2008-12-29 13:15:00,43.83,43.87,43.8,43.83,19300.0,27.8654,27.8908,27.8463,27.8654,19300.0
2008-12-29 13:20:00,43.84,43.86,43.74,43.77,16100.0,27.8717,27.8844,27.8081,27.8272,16100.0
2008-12-29 13:25:00,43.76,43.77,43.62,43.67,56100.0,27.8209,27.8272,27.7319,27.7636,56100.0
2008-12-29 13:30:00,43.69,43.9,43.64,43.85,98200.0,27.7764,27.9099,27.7446,27.8781,98200.0
2008-12-29 13:35:00,43.85,43.85,43.71,43.78,66400.0,27.8781,27.8781,27.7891,27.8336,66400.0
2008-12-29 13:40:00,43.78,43.85,43.78,43.85,65600.0,27.8336,27.8781,27.8336,27.8781,65600.0
2008-12-29 13:45:00,43.85,44.0,43.78,44.0,63800.0,27.8781,27.9734,27.8336,27.9734,63800.0
2008-12-29 13:50:00,44.0,44.07,43.93,43.95,42500.0,27.9734,28.0179,27.9289,27.9417,42500.0
2008-12-29 13:55:00,43.95,44.22,43.94,44.22,54800.0,27.9417,28.1133,27.9353,28.1133,54800.0
2008-12-29 14:00:00,44.23,44.24,44.12,44.15,40200.0,28.1197,28.126,28.0497,28.0688,40200.0
2008-12-29 14:05:00,44.14,44.2,44.11,44.19,60600.0,28.0624,28.1006,28.0434,28.0942,60600.0
2008-12-29 14:10:00,44.17,44.25,44.07,44.25,35900.0,28.0815,28.1324,28.0179,28.1324,35900.0
2008-12-29 14:15:00,44.24,44.25,44.09,44.19,28700.0,28.126,28.1324,28.0307,28.0942,28700.0
2008-12-29 14:20:00,44.2,44.23,44.13,44.13,68000.0,28.1006,28.1197,28.0561,28.0561,68000.0
2008-12-29 14:25:00,44.11,44.38,44.1,44.33,85200.0,28.0434,28.215,28.037,28.1832,85200.0
2008-12-29 14:30:00,44.34,44.42,44.3,44.39,61600.0,28.1896,28.2405,28.1642,28.2214,61600.0
2008-12-29 14:35:00,44.39,44.43,44.26,44.32,35500.0,28.2214,28.2468,28.1387,28.1769,35500.0
2008-12-29 14:40:00,44.3,44.47,44.29,44.43,19000.0,28.1642,28.2722,28.1578,28.2468,19000.0
2008-12-29 14:45:00,44.43,44.43,44.36,44.36,27400.0,28.2468,28.2468,28.2023,28.2023,27400.0
2008-12-29 14:50:00,44.36,44.47,44.34,44.45,25600.0,28.2023,28.2722,28.1896,28.2595,25600.0
2008-12-29 14:55:00,44.45,44.68,44.43,44.55,64200.0,28.2595,28.4058,28.2468,28.3231,64200.0
2008-12-29 15:00:00,44.58,44.69,44.56,44.61,43700.0,28.3422,28.4121,28.3295,28.3613,43700.0
2008-12-29 15:05:00,44.62,44.87,44.61,44.8,64600.0,28.3676,28.5266,28.3613,28.482,64600.0
2008-12-29 15:10:00,44.8,44.84,44.68,44.81,46200.0,28.482,28.5075,28.4058,28.4884,46200.0
2008-12-29 15:15:00,44.82,44.9,44.66,44.79,82200.0,28.4948,28.5456,28.393,28.4757,82200.0
2008-12-29 15:20:00,44.81,44.93,44.78,44.88,84000.0,28.4884,28.5647,28.4693,28.5329,84000.0
2008-12-29 15:25:00,44.86,44.91,44.7,44.7,43800.0,28.5202,28.552,28.4185,28.4185,43800.0
2008-12-29 15:30:00,44.69,44.86,44.57,44.67,64700.0,28.4121,28.5202,28.3358,28.3994,64700.0
2008-12-29 15:35:00,44.69,44.73,44.34,44.48,69300.0,28.4121,28.4375,28.1896,28.2786,69300.0
2008-12-29 15:40:00,44.47,44.77,44.43,44.73,77800.0,28.2722,28.463,28.2468,28.4375,77800.0
2008-12-29 15:45:00,44.72,44.76,44.55,44.55,58400.0,28.4312,28.4566,28.3231,28.3231,58400.0
2008-12-29 15:50:00,44.54,44.62,44.44,44.48,81900.0,28.3168,28.3676,28.2532,28.2786,81900.0
2008-12-29 15:55:00,44.49,44.53,44.39,44.48,161200.0,28.285,28.3104,28.2214,28.2786,161200.0
2008-12-30 09:30:00,45.0,45.0,44.73,44.87,64800.0,28.6092,28.6092,28.4375,28.5266,64800.0
2008-12-30 09:35:00,44.88,44.88,44.27,44.43,51300.0,28.5329,28.5329,28.1451,28.2468,51300.0
2008-12-30 09:40:00,44.43,44.78,44.33,44.78,43900.0,28.2468,28.4693,28.1832,28.4693,43900.0
2008-12-30 09:45:00,44.76,44.9,44.35,44.39,55500.0,28.4566,28.5456,28.196,28.2214,55500.0
2008-12-30 09:50:00,44.39,44.48,44.31,44.47,35500.0,28.2214,28.2786,28.1705,28.2722,35500.0
2008-12-30 09:55:00,44.47,44.55,44.4,44.54,65700.0,28.2722,28.3231,28.2277,28.3168,65700.0
2008-12-30 10:00:00,44.51,44.56,44.4,44.52,59600.0,28.2977,28.3295,28.2277,28.304,59600.0
2008-12-30 10:05:00,44.52,44.75,44.45,44.63,54600.0,28.304,28.4503,28.2595,28.374,54600.0
2008-12-30 10:10:00,44.65,44.8,44.64,44.8,36000.0,28.3867,28.482,28.3803,28.482,36000.0
2008-12-30 10:15:00,44.8,45.05,44.79,45.05,66900.0,28.482,28.641,28.4757,28.641,66900.0
2008-12-30 10:20:00,45.07,45.56,45.07,45.44,76700.0,28.6537,28.9652,28.6537,28.8889,76700.0
2008-12-30 10:25:00,45.46,45.46,45.2,45.21,61800.0,28.9016,28.9016,28.7364,28.7427,61800.0
2008-12-30 10:30:00,45.22,45.41,45.22,45.36,45000.0,28.7491,28.8699,28.7491,28.8381,45000.0
2008-12-30 10:35:00,45.34,45.35,45.14,45.14,24100.0,28.8254,28.8317,28.6982,28.6982,24100.0
2008-12-30 10:40:00,45.14,45.16,45.07,45.09,38900.0,28.6982,28.7109,28.6537,28.6664,38900.0
2008-12-30 10:45:00,45.08,45.15,44.97,45.15,29600.0,28.6601,28.7046,28.5901,28.7046,29600.0
2008-12-30 10:50:00,45.13,45.2,45.12,45.18,21500.0,28.6918,28.7364,28.6855,28.7236,21500.0
2008-12-30 10:55:00,45.16,45.27,45.16,45.26,45400.0,28.7109,28.7809,28.7109,28.7745,45400.0
2008-12-30 11:00:00,45.24,45.51,45.22,45.44,61500.0,28.7618,28.9334,28.7491,28.8889,61500.0
2008-12-30 11:05:00,45.44,45.47,45.38,45.43,31300.0,28.8889,28.908,28.8508,28.8826,31300.0
2008-12-30 11:10:00,45.43,45.44,45.36,45.4,32200.0,28.8826,28.8889,28.8381,28.8635,32200.0
2008-12-30 11:15:00,45.4,45.41,45.29,45.38,29100.0,28.8635,28.8699,28.7936,28.8508,29100.0
2008-12-30 11:20:00,45.39,45.49,45.37,45.45,28700.0,28.8571,28.9207,28.8444,28.8953,28700.0
2008-12-30 11:25:00,45.47,45.69,45.41,45.66,65300.0,28.908,29.0479,28.8699,29.0288,65300.0
2008-12-30 11:30:00,45.69,45.7,45.52,45.52,38800.0,29.0479,29.0542,28.9398,28.9398,38800.0
2008-12-30 11:35:00,45.53,45.58,45.45,45.55,37300.0,28.9462,28.9779,28.8953,28.9589,37300.0
2008-12-30 11:40:00,45.55,45.8,45.54,45.8,34700.0,28.9589,29.1178,28.9525,29.1178,34700.0
2008-12-30 11:45:00,45.8,45.95,45.79,45.9,74400.0,29.1178,29.2132,29.1115,29.1814,74400.0
2008-12-30 11:50:00,45.9,45.91,45.82,45.85,49700.0,29.1814,29.1877,29.1305,29.1496,49700.0
2008-12-30 11:55:00,45.83,45.98,45.82,45.98,51100.0,29.1369,29.2322,29.1305,29.2322,51100.0
2008-12-30 12:00:00,45.97,46.09,45.93,46.0,96400.0,29.2259,29.3022,29.2005,29.245,96400.0
2008-12-30 12:05:00,46.0,46.08,45.92,45.92,57100.0,29.245,29.2958,29.1941,29.1941,57100.0
2008-12-30 12:10:00,45.93,46.04,45.88,46.04,67700.0,29.2005,29.2704,29.1687,29.2704,67700.0
2008-12-30 12:15:00,46.02,46.1,46.0,46.09,30500.0,29.2577,29.3085,29.245,29.3022,30500.0
2008-12-30 12:20:00,46.07,46.13,46.01,46.05,68800.0,29.2895,29.3276,29.2513,29.2767,68800.0
2008-12-30 12:25:00,46.05,46.12,45.97,46.11,30000.0,29.2767,29.3213,29.2259,29.3149,30000.0
2008-12-30 12:30:00,46.11,46.14,46.01,46.06,58000.0,29.3149,29.334,29.2513,29.2831,58000.0
2008-12-30 12:35:00,46.07,46.12,45.99,46.0,92300.0,29.2895,29.3213,29.2386,29.245,92300.0
2008-12-30 12:40:00,46.0,46.11,45.89,46.06,53500.0,29.245,29.3149,29.175,29.2831,53500.0
2008-12-30 12:45:00,46.04,46.11,45.79,45.93,46400.0,29.2704,29.3149,29.1115,29.2005,46400.0
2008-12-30 12:50:00,45.92,46.05,45.88,46.03,41500.0,29.1941,29.2767,29.1687,29.264,41500.0
2008-12-30 12:55:00,46.02,46.05,45.91,46.02,24900.0,29.2577,29.2767,29.1877,29.2577,24900.0
2008-12-30 13:00:00,46.01,46.01,45.89,45.91,22600.0,29.2513,29.2513,29.175,29.1877,22600.0
2008-12-30 13:05:00,45.9,45.93,45.84,45.87,43600.0,29.1814,29.2005,29.1432,29.1623,43600.0
2008-12-30 13:10:00,45.87,45.88,45.55,45.62,39000.0,29.1623,29.1687,28.9589,29.0034,39000.0
2008-12-30 13:15:00,45.62,45.67,45.54,45.57,43300.0,29.0034,29.0352,28.9525,28.9716,43300.0
2008-12-30 13:20:00,45.55,45.6,45.5,45.59,15000.0,28.9589,28.9907,28.9271,28.9843,15000.0
2008-12-30 13:25:00,45.58,45.77,45.58,45.69,27700.0,28.9779,29.0987,28.9779,29.0479,27700.0
2008-12-30 13:30:00,45.7,45.7,45.55,45.55,25200.0,29.0542,29.0542,28.9589,28.9589,25200.0
2008-12-30 13:35:00,45.55,45.58,45.48,45.49,40200.0,28.9589,28.9779,28.9144,28.9207,40200.0
2008-12-30 13:40:00,45.49,45.52,45.47,45.51,22300.0,28.9207,28.9398,28.908,28.9334,22300.0
2008-12-30 13:45:00,45.48,45.6,45.47,45.6,45700.0,28.9144,28.9907,28.908,28.9907,45700.0
2008-12-30 13:50:00,45.61,45.71,45.47,45.48,64700.0,28.997,29.0606,28.908,28.9144,64700.0
2008-12-30 13:55:00,45.48,45.52,45.41,45.42,40200.0,28.9144,28.9398,28.8699,28.8762,40200.0
2008-12-30 14:00:00,45.42,45.52,45.31,45.49,68300.0,28.8762,28.9398,28.8063,28.9207,68300.0
2008-12-30 14:05:00,45.49,45.66,45.46,45.63,40200.0,28.9207,29.0288,28.9016,29.0097,40200.0
2008-12-30 14:10:00,45.65,45.66,45.52,45.59,42500.0,29.0224,29.0288,28.9398,28.9843,42500.0
2008-12-30 14:15:00,45.6,45.73,45.6,45.7,47300.0,28.9907,29.0733,28.9907,29.0542,47300.0
2008-12-30 14:20:00,45.7,45.82,45.7,45.78,29200.0,29.0542,29.1305,29.0542,29.1051,29200.0
2008-12-30 14:25:00,45.75,45.91,45.72,45.9,36400.0,29.086,29.1877,29.0669,29.1814,36400.0
2008-12-30 14:30:00,45.89,45.96,45.83,45.83,56400.0,29.175,29.2195,29.1369,29.1369,56400.0
2008-12-30 14:35:00,45.82,45.96,45.81,45.85,33400.0,29.1305,29.2195,29.1242,29.1496,33400.0
2008-12-30 14:40:00,45.81,45.83,45.66,45.81,35900.0,29.1242,29.1369,29.0288,29.1242,35900.0
2008-12-30 14:45:00,45.78,45.8,45.67,45.75,33600.0,29.1051,29.1178,29.0352,29.086,33600.0
2008-12-30 14:50:00,45.75,45.76,45.62,45.72,16700.0,29.086,29.0924,29.0034,29.0669,16700.0
2008-12-30 14:55:00,45.74,45.81,45.66,45.66,41600.0,29.0797,29.1242,29.0288,29.0288,41600.0
2008-12-30 15:00:00,45.69,45.83,45.69,45.72,39200.0,29.0479,29.1369,29.0479,29.0669,39200.0
2008-12-30 15:05:00,45.73,45.78,45.6,45.62,37100.0,29.0733,29.1051,28.9907,29.0034,37100.0
2008-12-30 15:10:00,45.62,45.63,45.46,45.58,44600.0,29.0034,29.0097,28.9016,28.9779,44600.0
2008-12-30 15:15:00,45.57,45.73,45.55,45.72,28300.0,28.9716,29.0733,28.9589,29.0669,28300.0
2008-12-30 15:20:00,45.73,45.83,45.73,45.75,47200.0,29.0733,29.1369,29.0733,29.086,47200.0
2008-12-30 15:25:00,45.74,45.97,45.74,45.8,70300.0,29.0797,29.2259,29.0797,29.1178,70300.0
2008-12-30 15:30:00,45.82,45.91,45.8,45.85,58400.0,29.1305,29.1877,29.1178,29.1496,58400.0
2008-12-30 15:35:00,45.84,45.89,45.79,45.88,74100.0,29.1432,29.175,29.1115,29.1687,74100.0
2008-12-30 15:40:00,45.88,45.94,45.79,45.92,105500.0,29.1687,29.2068,29.1115,29.1941,105500.0
2008-12-30 15:45:00,45.92,45.97,45.74,45.78,130000.0,29.1941,29.2259,29.0797,29.1051,130000.0
2008-12-30 15:50:00,45.8,45.99,45.79,45.94,185100.0,29.1178,29.2386,29.1115,29.2068,185100.0
2008-12-30 15:55:00,45.93,46.11,45.92,46.08,235800.0,29.2005,29.3149,29.1941,29.2958,235800.0
2008-12-31 09:30:00,45.94,46.0,45.57,45.95,48300.0,29.2068,29.245,28.9716,29.2132,48300.0
2008-12-31 09:35:00,45.95,46.39,45.93,46.26,60900.0,29.2132,29.4929,29.2005,29.4103,60900.0
2008-12-31 09:40:00,46.31,46.37,46.13,46.37,38000.0,29.442,29.4802,29.3276,29.4802,38000.0
2008-12-31 09:45:00,46.39,46.5,46.35,46.48,29300.0,29.4929,29.5628,29.4675,29.5501,29300.0
2008-12-31 09:50:00,46.48,46.5,46.41,46.49,17000.0,29.5501,29.5628,29.5056,29.5565,17000.0
2008-12-31 09:55:00,46.47,46.68,46.46,46.62,51400.0,29.5438,29.6773,29.5374,29.6391,51400.0
2008-12-31 10:00:00,46.65,46.79,46.59,46.68,46500.0,29.6582,29.7472,29.6201,29.6773,46500.0
2008-12-31 10:05:00,46.65,46.66,46.49,46.62,30200.0,29.6582,29.6646,29.5565,29.6391,30200.0
2008-12-31 10:10:00,46.57,46.64,46.52,46.59,25500.0,29.6073,29.6518,29.5756,29.6201,25500.0
2008-12-31 10:15:00,46.6,46.75,46.48,46.72,35100.0,29.6264,29.7218,29.5501,29.7027,35100.0
2008-12-31 10:20:00,46.72,46.84,46.7,46.81,30600.0,29.7027,29.779,29.69,29.7599,30600.0
2008-12-31 10:25:00,46.8,46.9,46.75,46.84,31600.0,29.7536,29.8171,29.7218,29.779,31600.0
2008-12-31 10:30:00,46.84,47.09,46.84,46.99,71200.0,29.779,29.9379,29.779,29.8744,71200.0
2008-12-31 10:35:00,46.99,47.01,46.8,46.83,53300.0,29.8744,29.8871,29.7536,29.7726,53300.0
2008-12-31 10:40:00,46.82,46.91,46.77,46.79,31500.0,29.7663,29.8235,29.7345,29.7472,31500.0
2008-12-31 10:45:00,46.8,46.89,46.76,46.84,37800.0,29.7536,29.8108,29.7281,29.779,37800.0
2008-12-31 10:50:00,46.82,46.86,46.78,46.84,25200.0,29.7663,29.7917,29.7409,29.779,25200.0
2008-12-31 10:55:00,46.81,46.87,46.71,46.76,47700.0,29.7599,29.7981,29.6963,29.7281,47700.0
2008-12-31 11:00:00,46.77,46.83,46.75,46.77,30200.0,29.7345,29.7726,29.7218,29.7345,30200.0
2008-12-31 11:05:00,46.76,46.81,46.75,46.76,20500.0,29.7281,29.7599,29.7218,29.7281,20500.0
2008-12-31 11:10:00,46.76,46.8,46.74,46.76,32300.0,29.7281,29.7536,29.7154,29.7281,32300.0
2008-12-31 11:15:00,46.76,46.76,46.57,46.6,52800.0,29.7281,29.7281,29.6073,29.6264,52800.0
2008-12-31 11:20:00,46.59,46.59,46.5,46.54,39500.0,29.6201,29.6201,29.5628,29.5883,39500.0
2008-12-31 11:25:00,46.55,46.63,46.5,46.62,32400.0,29.5946,29.6455,29.5628,29.6391,32400.0
2008-12-31 11:30:00,46.63,46.74,46.51,46.52,40600.0,29.6455,29.7154,29.5692,29.5756,40600.0
2008-12-31 11:35:00,46.52,46.55,46.5,46.51,20700.0,29.5756,29.5946,29.5628,29.5692,20700.0
2008-12-31 11:40:00,46.53,46.57,46.2,46.22,51900.0,29.5819,29.6073,29.3721,29.3848,51900.0
2008-12-31 11:45:00,46.21,46.36,46.13,46.29,39200.0,29.3785,29.4738,29.3276,29.4293,39200.0
2008-12-31 11:50:00,46.32,46.33,46.24,46.33,13900.0,29.4484,29.4548,29.3975,29.4548,13900.0
2008-12-31 11:55:00,46.34,46.43,46.3,46.43,39200.0,29.4611,29.5183,29.4357,29.5183,39200.0
2008-12-31 12:00:00,46.41,46.5,46.4,46.44,27700.0,29.5056,29.5628,29.4993,29.5247,27700.0
2008-12-31 12:05:00,46.43,46.5,46.42,46.49,25100.0,29.5183,29.5628,29.512,29.5565,25100.0
2008-12-31 12:10:00,46.49,46.49,46.44,46.47,20600.0,29.5565,29.5565,29.5247,29.5438,20600.0
2008-12-31 12:15:00,46.48,46.49,46.41,46.44,34100.0,29.5501,29.5565,29.5056,29.5247,34100.0
2008-12-31 12:20:00,46.43,46.45,46.39,46.42,60700.0,29.5183,29.5311,29.4929,29.512,60700.0
2008-12-31 12:25:00,46.42,46.44,46.39,46.4,27300.0,29.512,29.5247,29.4929,29.4993,27300.0
2008-12-31 12:30:00,46.4,46.45,46.37,46.45,37300.0,29.4993,29.5311,29.4802,29.5311,37300.0
2008-12-31 12:35:00,46.44,46.52,46.41,46.52,35100.0,29.5247,29.5756,29.5056,29.5756,35100.0
2008-12-31 12:40:00,46.52,46.63,46.52,46.61,19300.0,29.5756,29.6455,29.5756,29.6328,19300.0
2008-12-31 12:45:00,46.63,46.81,46.61,46.77,33500.0,29.6455,29.7599,29.6328,29.7345,33500.0
2008-12-31 12:50:00,46.76,46.76,46.66,46.74,27100.0,29.7281,29.7281,29.6646,29.7154,27100.0
2008-12-31 12:55:00,46.75,46.8,46.75,46.75,15000.0,29.7218,29.7536,29.7218,29.7218,15000.0
2008-12-31 13:00:00,46.79,46.8,46.75,46.75,11500.0,29.7472,29.7536,29.7218,29.7218,11500.0
2008-12-31 13:05:00,46.78,46.79,46.55,46.55,33000.0,29.7409,29.7472,29.5946,29.5946,33000.0
2008-12-31 13:10:00,46.55,46.55,46.37,46.42,46600.0,29.5946,29.5946,29.4802,29.512,46600.0
2008-12-31 13:15:00,46.42,46.5,46.4,46.45,27500.0,29.512,29.5628,29.4993,29.5311,27500.0
2008-12-31 13:20:00,46.48,46.5,46.28,46.28,26400.0,29.5501,29.5628,29.423,29.423,26400.0
2008-12-31 13:25:00,46.28,46.44,46.28,46.37,31200.0,29.423,29.5247,29.423,29.4802,31200.0
2008-12-31 13:30:00,46.36,46.41,46.31,46.41,24400.0,29.4738,29.5056,29.442,29.5056,24400.0
2008-12-31 13:35:00,46.41,46.5,46.38,46.45,19600.0,29.5056,29.5628,29.4865,29.5311,19600.0
2008-12-31 13:40:00,46.45,46.55,46.44,46.54,22600.0,29.5311,29.5946,29.5247,29.5883,22600.0
2008-12-31 13:45:00,46.55,46.55,46.45,46.48,21800.0,29.5946,29.5946,29.5311,29.5501,21800.0
2008-12-31 13:50:00,46.47,46.53,46.44,46.47,24500.0,29.5438,29.5819,29.5247,29.5438,24500.0
2008-12-31 13:55:00,46.47,46.72,46.44,46.64,28700.0,29.5438,29.7027,29.5247,29.6518,28700.0
2008-12-31 14:00:00,46.62,46.89,46.61,46.84,53900.0,29.6391,29.8108,29.6328,29.779,53900.0
2008-12-31 14:05:00,46.85,46.9,46.72,46.77,37600.0,29.7854,29.8171,29.7027,29.7345,37600.0
2008-12-31 14:10:00,46.77,46.84,46.71,46.77,36800.0,29.7345,29.779,29.6963,29.7345,36800.0
2008-12-31 14:15:00,46.79,46.81,46.7,46.74,23000.0,29.7472,29.7599,29.69,29.7154,23000.0
2008-12-31 14:20:00,46.75,46.87,46.71,46.75,29600.0,29.7218,29.7981,29.6963,29.7218,29600.0
2008-12-31 14:25:00,46.76,46.9,46.74,46.85,43800.0,29.7281,29.8171,29.7154,29.7854,43800.0
2008-12-31 14:30:00,46.82,46.9,46.75,46.77,40000.0,29.7663,29.8171,29.7218,29.7345,40000.0
2008-12-31 14:35:00,46.81,46.82,46.48,46.6,51400.0,29.7599,29.7663,29.5501,29.6264,51400.0
2008-12-31 14:40:00,46.61,46.7,46.61,46.66,31200.0,29.6328,29.69,29.6328,29.6646,31200.0
2008-12-31 14:45:00,46.65,46.71,46.51,46.56,32700.0,29.6582,29.6963,29.5692,29.601,32700.0
2008-12-31 14:50:00,46.59,46.64,46.53,46.61,43100.0,29.6201,29.6518,29.5819,29.6328,43100.0
2008-12-31 14:55:00,46.6,46.81,46.57,46.81,39000.0,29.6264,29.7599,29.6073,29.7599,39000.0
2008-12-31 15:00:00,46.84,46.9,46.82,46.82,52600.0,29.779,29.8171,29.7663,29.7663,52600.0
2008-12-31 15:05:00,46.83,46.85,46.61,46.67,75900.0,29.7726,29.7854,29.6328,29.6709,75900.0
2008-12-31 15:10:00,46.66,46.68,46.44,46.46,80900.0,29.6646,29.6773,29.5247,29.5374,80900.0
2008-12-31 15:15:00,46.49,46.67,46.46,46.64,50300.0,29.5565,29.6709,29.5374,29.6518,50300.0
2008-12-31 15:20:00,46.64,46.9,46.62,46.87,55100.0,29.6518,29.8171,29.6391,29.7981,55100.0
2008-12-31 15:25:00,46.85,46.91,46.7,46.84,63600.0,29.7854,29.8235,29.69,29.779,63600.0
2008-12-31 15:30:00,46.84,46.94,46.73,46.93,61600.0,29.779,29.8426,29.7091,29.8362,61600.0
2008-12-31 15:35:00,46.95,47.01,46.86,46.89,96600.0,29.8489,29.8871,29.7917,29.8108,96600.0
2008-12-31 15:40:00,46.88,46.9,46.54,46.56,137800.0,29.8044,29.8171,29.5883,29.601,137800.0
2008-12-31 15:45:00,46.56,46.59,46.17,46.43,150700.0,29.601,29.6201,29.353,29.5183,150700.0
2008-12-31 15:50:00,46.42,46.46,46.07,46.21,185200.0,29.512,29.5374,29.2895,29.3785,185200.0
2008-12-31 15:55:00,46.22,46.36,46.08,46.2,205300.0,29.3848,29.4738,29.2958,29.3721,205300.0
2009-01-02 09:30:00,46.95,47.3,46.84,47.29,93200.0,29.8489,30.0714,29.779,30.0651,93200.0
2009-01-02 09:35:00,47.25,47.5,47.24,47.42,113700.0,30.0397,30.1986,30.0333,30.1477,113700.0
2009-01-02 09:40:00,47.42,47.5,47.36,47.36,81900.0,30.1477,30.1986,30.1096,30.1096,81900.0
2009-01-02 09:45:00,47.36,47.5,47.32,47.48,92400.0,30.1096,30.1986,30.0842,30.1859,92400.0
2009-01-02 09:50:00,47.48,47.49,47.11,47.11,78300.0,30.1859,30.1922,29.9507,29.9507,78300.0
2009-01-02 09:55:00,47.11,47.47,47.08,47.42,51500.0,29.9507,30.1795,29.9316,30.1477,51500.0
2009-01-02 10:00:00,47.42,47.45,47.26,47.44,74700.0,30.1477,30.1668,30.046,30.1605,74700.0
2009-01-02 10:05:00,47.42,47.45,47.26,47.44,44800.0,30.1477,30.1668,30.046,30.1605,44800.0
2009-01-02 10:10:00,47.43,47.78,47.41,47.73,178900.0,30.1541,30.3766,30.1414,30.3448,178900.0
2009-01-02 10:15:00,47.73,47.74,47.55,47.64,55900.0,30.3448,30.3512,30.2304,30.2876,55900.0
2009-01-02 10:20:00,47.64,47.7,47.41,47.46,104000.0,30.2876,30.3258,30.1414,30.1732,104000.0
2009-01-02 10:25:00,47.44,47.63,47.42,47.51,54700.0,30.1605,30.2812,30.1477,30.205,54700.0
2009-01-02 10:30:00,47.5,47.6,47.37,47.6,74700.0,30.1986,30.2622,30.116,30.2622,74700.0
2009-01-02 10:35:00,47.59,47.77,47.57,47.76,96100.0,30.2558,30.3703,30.2431,30.3639,96100.0
2009-01-02 10:40:00,47.77,47.95,47.72,47.76,99800.0,30.3703,30.4847,30.3385,30.3639,99800.0
2009-01-02 10:45:00,47.75,47.9,47.66,47.88,47900.0,30.3575,30.4529,30.3003,30.4402,47900.0
2009-01-02 10:50:00,47.87,47.99,47.87,47.98,59000.0,30.4338,30.5101,30.4338,30.5038,59000.0
2009-01-02 10:55:00,47.98,48.0,47.93,47.97,60000.0,30.5038,30.5165,30.472,30.4974,60000.0
2009-01-02 11:00:00,47.97,47.99,47.9,47.96,42100.0,30.4974,30.5101,30.4529,30.491,42100.0
2009-01-02 11:05:00,47.94,48.19,47.92,48.17,235000.0,30.4783,30.6373,30.4656,30.6246,235000.0
2009-01-02 11:10:00,48.18,48.19,47.9,47.99,73000.0,30.6309,30.6373,30.4529,30.5101,73000.0
2009-01-02 11:15:00,48.0,48.07,47.95,48.01,51500.0,30.5165,30.561,30.4847,30.5228,51500.0
2009-01-02 11:20:00,48.02,48.2,48.01,48.19,63300.0,30.5292,30.6436,30.5228,30.6373,63300.0
2009-01-02 11:25:00,48.17,48.26,48.11,48.24,90700.0,30.6246,30.6818,30.5864,30.6691,90700.0
2009-01-02 11:30:00,48.24,48.5,48.24,48.39,95200.0,30.6691,30.8344,30.6691,30.7644,95200.0
2009-01-02 11:35:00,48.39,48.47,48.34,48.38,59700.0,30.7644,30.8153,30.7326,30.7581,59700.0
2009-01-02 11:40:00,48.36,48.49,48.29,48.34,63600.0,30.7454,30.828,30.7009,30.7326,63600.0
2009-01-02 11:45:00,48.34,48.43,48.1,48.12,33000.0,30.7326,30.7899,30.5801,30.5928,33000.0
2009-01-02 11:50:00,48.13,48.23,47.82,47.87,47500.0,30.5991,30.6627,30.402,30.4338,47500.0
2009-01-02 11:55:00,47.88,48.25,47.88,48.14,45300.0,30.4402,30.6754,30.4402,30.6055,45300.0
2009-01-02 12:00:00,48.15,48.24,47.97,48.03,33200.0,30.6118,30.6691,30.4974,30.5356,33200.0
2009-01-02 12:05:00,48.01,48.05,47.96,47.99,26200.0,30.5228,30.5483,30.491,30.5101,26200.0
2009-01-02 12:10:00,48.0,48.15,47.92,47.97,50600.0,30.5165,30.6118,30.4656,30.4974,50600.0
2009-01-02 12:15:00,47.97,48.02,47.82,47.88,38200.0,30.4974,30.5292,30.402,30.4402,38200.0
2009-01-02 12:20:00,47.88,47.88,47.75,47.81,60200.0,30.4402,30.4402,30.3575,30.3957,60200.0
2009-01-02 12:25:00,47.81,47.91,47.75,47.88,27100.0,30.3957,30.4593,30.3575,30.4402,27100.0
2009-01-02 12:30:00,47.88,48.08,47.81,47.93,58400.0,30.4402,30.5673,30.3957,30.472,58400.0
2009-01-02 12:35:00,47.92,47.97,47.8,47.9,54300.0,30.4656,30.4974,30.3893,30.4529,54300.0
2009-01-02 12:40:00,47.9,48.06,47.9,48.0,56200.0,30.4529,30.5546,30.4529,30.5165,56200.0
2009-01-02 12:45:00,48.0,48.01,47.93,47.97,21100.0,30.5165,30.5228,30.472,30.4974,21100.0
2009-01-02 12:50:00,47.95,48.07,47.89,47.92,45300.0,30.4847,30.561,30.4465,30.4656,45300.0
2009-01-02 12:55:00,47.92,48.01,47.89,47.95,30000.0,30.4656,30.5228,30.4465,30.4847,30000.0
2009-01-02 13:00:00,47.93,48.02,47.89,47.99,13400.0,30.472,30.5292,30.4465,30.5101,13400.0
2009-01-02 13:05:00,47.98,48.07,47.91,47.98,36800.0,30.5038,30.561,30.4593,30.5038,36800.0
2009-01-02 13:10:00,48.0,48.14,47.92,47.93,43800.0,30.5165,30.6055,30.4656,30.472,43800.0
2009-01-02 13:15:00,47.98,47.99,47.89,47.95,30600.0,30.5038,30.5101,30.4465,30.4847,30600.0
2009-01-02 13:20:00,47.96,48.09,47.87,48.09,37000.0,30.491,30.5737,30.4338,30.5737,37000.0
2009-01-02 13:25:00,48.06,48.2,47.96,48.16,54400.0,30.5546,30.6436,30.491,30.6182,54400.0
2009-01-02 13:30:00,48.15,48.17,48.05,48.06,31600.0,30.6118,30.6246,30.5483,30.5546,31600.0
2009-01-02 13:35:00,48.06,48.19,48.06,48.09,53300.0,30.5546,30.6373,30.5546,30.5737,53300.0
2009-01-02 13:40:00,48.08,48.19,48.07,48.09,43600.0,30.5673,30.6373,30.561,30.5737,43600.0
2009-01-02 13:45:00,48.07,48.14,48.06,48.09,58700.0,30.561,30.6055,30.5546,30.5737,58700.0
2009-01-02 13:50:00,48.12,48.16,47.93,47.96,78300.0,30.5928,30.6182,30.472,30.491,78300.0
2009-01-02 13:55:00,47.96,48.05,47.8,47.8,64100.0,30.491,30.5483,30.3893,30.3893,64100.0
2009-01-02 14:00:00,47.83,47.85,47.54,47.6,102800.0,30.4084,30.4211,30.224,30.2622,102800.0
2009-01-02 14:05:00,47.58,47.68,47.52,47.6,85200.0,30.2495,30.313,30.2113,30.2622,85200.0
2009-01-02 14:10:00,47.62,47.74,47.5,47.67,112800.0,30.2749,30.3512,30.1986,30.3067,112800.0
2009-01-02 14:15:00,47.68,47.81,47.54,47.61,82700.0,30.313,30.3957,30.224,30.2685,82700.0
2009-01-02 14:20:00,47.62,47.98,47.57,47.95,118500.0,30.2749,30.5038,30.2431,30.4847,118500.0
2009-01-02 14:25:00,47.96,48.13,47.91,48.08,119900.0,30.491,30.5991,30.4593,30.5673,119900.0
2009-01-02 14:30:00,48.09,48.23,48.03,48.06,96000.0,30.5737,30.6627,30.5356,30.5546,96000.0
2009-01-02 14:35:00,48.08,48.21,48.05,48.18,92300.0,30.5673,30.65,30.5483,30.6309,92300.0
2009-01-02 14:40:00,48.19,48.27,48.15,48.2,81200.0,30.6373,30.6881,30.6118,30.6436,81200.0
2009-01-02 14:45:00,48.2,48.25,48.17,48.22,96800.0,30.6436,30.6754,30.6246,30.6563,96800.0
2009-01-02 14:50:00,48.22,48.39,48.18,48.3,95400.0,30.6563,30.7644,30.6309,30.7072,95400.0
2009-01-02 14:55:00,48.33,48.37,48.23,48.32,56100.0,30.7263,30.7517,30.6627,30.7199,56100.0
2009-01-02 15:00:00,48.32,48.59,48.3,48.54,176600.0,30.7199,30.8916,30.7072,30.8598,176600.0
2009-01-02 15:05:00,48.55,48.55,48.39,48.41,121500.0,30.8661,30.8661,30.7644,30.7771,121500.0
2009-01-02 15:10:00,48.42,48.48,48.35,48.42,65800.0,30.7835,30.8216,30.739,30.7835,65800.0
2009-01-02 15:15:00,48.44,48.49,48.36,48.37,86700.0,30.7962,30.828,30.7454,30.7517,86700.0
2009-01-02 15:20:00,48.38,48.39,48.27,48.29,101800.0,30.7581,30.7644,30.6881,30.7009,101800.0
2009-01-02 15:25:00,48.28,48.4,48.23,48.39,90200.0,30.6945,30.7708,30.6627,30.7644,90200.0
2009-01-02 15:30:00,48.39,48.4,48.17,48.25,151000.0,30.7644,30.7708,30.6246,30.6754,151000.0
2009-01-02 15:35:00,48.26,48.29,48.12,48.23,179900.0,30.6818,30.7009,30.5928,30.6627,179900.0
2009-01-02 15:40:00,48.23,48.46,48.18,48.35,238700.0,30.6627,30.8089,30.6309,30.739,238700.0
2009-01-02 15:45:00,48.36,48.5,48.33,48.38,192500.0,30.7454,30.8344,30.7263,30.7581,192500.0
2009-01-02 15:50:00,48.39,48.49,48.3,48.47,267600.0,30.7644,30.828,30.7072,30.8153,267600.0
2009-01-02 15:55:00,48.46,48.49,48.32,48.4,280200.0,30.8089,30.828,30.7199,30.7708,280200.0
2009-01-05 09:30:00,47.57,48.43,47.57,48.38,99900.0,30.2431,30.7899,30.2431,30.7581,99900.0
2009-01-05 09:35:00,48.35,48.66,48.16,48.16,128800.0,30.739,30.9361,30.6182,30.6182,128800.0
2009-01-05 09:40:00,48.18,48.29,47.77,47.86,110100.0,30.6309,30.7009,30.3703,30.4275,110100.0
2009-01-05 09:45:00,47.85,47.85,47.38,47.65,122900.0,30.4211,30.4211,30.1223,30.294,122900.0
2009-01-05 09:50:00,47.63,47.65,47.21,47.22,96300.0,30.2812,30.294,30.0142,30.0206,96300.0
2009-01-05 09:55:00,47.23,47.36,47.19,47.35,81500.0,30.0269,30.1096,30.0015,30.1032,81500.0
2009-01-05 10:00:00,47.37,47.55,47.08,47.42,96100.0,30.116,30.2304,29.9316,30.1477,96100.0
2009-01-05 10:05:00,47.41,47.7,47.19,47.68,89400.0,30.1414,30.3258,30.0015,30.313,89400.0
2009-01-05 10:10:00,47.68,47.93,47.63,47.9,80000.0,30.313,30.472,30.2812,30.4529,80000.0
2009-01-05 10:15:00,47.89,48.28,47.89,48.16,92400.0,30.4465,30.6945,30.4465,30.6182,92400.0
2009-01-05 10:20:00,48.15,48.27,47.85,48.01,66100.0,30.6118,30.6881,30.4211,30.5228,66100.0
2009-01-05 10:25:00,48.04,48.32,47.93,48.18,94300.0,30.5419,30.7199,30.472,30.6309,94300.0
2009-01-05 10:30:00,48.18,48.44,48.13,48.41,61900.0,30.6309,30.7962,30.5991,30.7771,61900.0
2009-01-05 10:35:00,48.44,48.7,48.41,48.7,74400.0,30.7962,30.9615,30.7771,30.9615,74400.0
2009-01-05 10:40:00,48.7,48.81,48.6,48.76,82900.0,30.9615,31.0314,30.8979,30.9997,82900.0
2009-01-05 10:45:00,48.76,48.95,48.1,48.84,106800.0,30.9997,31.1205,30.5801,31.0505,106800.0
2009-01-05 10:50:00,48.84,49.0,48.8,48.95,66300.0,31.0505,31.1522,31.0251,31.1205,66300.0
2009-01-05 10:55:00,48.93,48.96,48.84,48.85,39200.0,31.1077,31.1268,31.0505,31.0569,39200.0
2009-01-05 11:00:00,48.83,48.92,48.64,48.71,57700.0,31.0442,31.1014,30.9234,30.9679,57700.0
2009-01-05 11:05:00,48.69,48.81,48.56,48.81,37900.0,30.9552,31.0314,30.8725,31.0314,37900.0
2009-01-05 11:10:00,48.8,48.93,48.73,48.81,57100.0,31.0251,31.1077,30.9806,31.0314,57100.0
2009-01-05 11:15:00,48.83,48.93,48.65,48.72,41900.0,31.0442,31.1077,30.9297,30.9742,41900.0
2009-01-05 11:20:00,48.73,48.73,48.28,48.57,119400.0,30.9806,30.9806,30.6945,30.8789,119400.0
2009-01-05 11:25:00,48.58,48.58,48.46,48.51,90300.0,30.8852,30.8852,30.8089,30.8407,90300.0
2009-01-05 11:30:00,48.51,48.58,48.41,48.57,57700.0,30.8407,30.8852,30.7771,30.8789,57700.0
2009-01-05 11:35:00,48.54,48.58,48.33,48.37,47200.0,30.8598,30.8852,30.7263,30.7517,47200.0
2009-01-05 11:40:00,48.39,48.42,48.06,48.12,114500.0,30.7644,30.7835,30.5546,30.5928,114500.0
2009-01-05 11:45:00,48.12,48.36,48.08,48.27,169100.0,30.5928,30.7454,30.5673,30.6881,169100.0
2009-01-05 11:50:00,48.27,48.27,47.65,47.71,117900.0,30.6881,30.6881,30.294,30.3321,117900.0
2009-01-05 11:55:00,47.71,47.74,47.42,47.49,127600.0,30.3321,30.3512,30.1477,30.1922,127600.0
2009-01-05 12:00:00,47.51,47.52,47.28,47.44,169400.0,30.205,30.2113,30.0587,30.1605,169400.0
2009-01-05 12:05:00,47.46,47.51,47.33,47.47,83000.0,30.1732,30.205,30.0905,30.1795,83000.0
2009-01-05 12:10:00,47.48,47.52,47.31,47.34,131200.0,30.1859,30.2113,30.0778,30.0969,131200.0
2009-01-05 12:15:00,47.33,47.52,47.28,47.33,161800.0,30.0905,30.2113,30.0587,30.0905,161800.0
2009-01-05 12:20:00,47.33,47.4,47.2,47.32,152200.0,30.0905,30.135,30.0079,30.0842,152200.0
2009-01-05 12:25:00,47.34,47.55,47.32,47.55,99000.0,30.0969,30.2304,30.0842,30.2304,99000.0
2009-01-05 12:30:00,47.54,47.55,47.23,47.23,123800.0,30.224,30.2304,30.0269,30.0269,123800.0
2009-01-05 12:35:00,47.24,47.3,47.13,47.22,111200.0,30.0333,30.0714,29.9634,30.0206,111200.0
2009-01-05 12:40:00,47.23,47.25,47.12,47.23,46800.0,30.0269,30.0397,29.957,30.0269,46800.0
2009-01-05 12:45:00,47.25,47.41,47.22,47.26,67600.0,30.0397,30.1414,30.0206,30.046,67600.0
2009-01-05 12:50:00,47.26,47.29,47.14,47.22,70400.0,30.046,30.0651,29.9697,30.0206,70400.0
2009-01-05 12:55:00,47.21,47.35,47.13,47.31,109800.0,30.0142,30.1032,29.9634,30.0778,109800.0
2009-01-05 13:00:00,47.34,47.56,47.33,47.46,121600.0,30.0969,30.2367,30.0905,30.1732,121600.0
2009-01-05 13:05:00,47.46,47.7,47.46,47.64,107100.0,30.1732,30.3258,30.1732,30.2876,107100.0
2009-01-05 13:10:00,47.64,47.87,47.59,47.78,124100.0,30.2876,30.4338,30.2558,30.3766,124100.0
2009-01-05 13:15:00,47.78,47.82,47.59,47.67,60100.0,30.3766,30.402,30.2558,30.3067,60100.0
2009-01-05 13:20:00,47.69,47.82,47.67,47.81,79100.0,30.3194,30.402,30.3067,30.3957,79100.0
2009-01-05 13:25:00,47.82,47.83,47.62,47.74,101500.0,30.402,30.4084,30.2749,30.3512,101500.0
2009-01-05 13:30:00,47.73,47.82,47.7,47.82,72900.0,30.3448,30.402,30.3258,30.402,72900.0
2009-01-05 13:35:00,47.81,47.83,47.54,47.56,72600.0,30.3957,30.4084,30.224,30.2367,72600.0
2009-01-05 13:40:00,47.54,47.79,47.5,47.77,71800.0,30.224,30.383,30.1986,30.3703,71800.0
2009-01-05 13:45:00,47.79,47.86,47.65,47.7,77100.0,30.383,30.4275,30.294,30.3258,77100.0
2009-01-05 13:50:00,47.69,48.05,47.66,47.99,156100.0,30.3194,30.5483,30.3003,30.5101,156100.0
2009-01-05 13:55:00,47.98,48.13,47.97,48.07,120200.0,30.5038,30.5991,30.4974,30.561,120200.0
2009-01-05 14:00:00,48.08,48.17,48.07,48.15,54400.0,30.5673,30.6246,30.561,30.6118,54400.0
2009-01-05 14:05:00,48.16,48.26,48.0,48.08,109300.0,30.6182,30.6818,30.5165,30.5673,109300.0
2009-01-05 14:10:00,48.1,48.18,48.07,48.18,90600.0,30.5801,30.6309,30.561,30.6309,90600.0
2009-01-05 14:15:00,48.17,48.2,47.99,48.07,99700.0,30.6246,30.6436,30.5101,30.561,99700.0
2009-01-05 14:20:00,48.06,48.11,47.89,48.0,102500.0,30.5546,30.5864,30.4465,30.5165,102500.0
2009-01-05 14:25:00,48.01,48.08,47.76,47.81,159800.0,30.5228,30.5673,30.3639,30.3957,159800.0
2009-01-05 14:30:00,47.8,47.86,47.6,47.69,95500.0,30.3893,30.4275,30.2622,30.3194,95500.0
2009-01-05 14:35:00,47.69,47.81,47.61,47.64,109800.0,30.3194,30.3957,30.2685,30.2876,109800.0
2009-01-05 14:40:00,47.64,47.9,47.63,47.69,114800.0,30.2876,30.4529,30.2812,30.3194,114800.0
2009-01-05 14:45:00,47.69,47.75,47.3,47.42,131800.0,30.3194,30.3575,30.0714,30.1477,131800.0
2009-01-05 14:50:00,47.44,47.45,47.02,47.04,142600.0,30.1605,30.1668,29.8934,29.9062,142600.0
2009-01-05 14:55:00,47.03,47.17,47.03,47.11,89900.0,29.8998,29.9888,29.8998,29.9507,89900.0
2009-01-05 15:00:00,47.11,47.28,47.08,47.22,91800.0,29.9507,30.0587,29.9316,30.0206,91800.0
2009-01-05 15:05:00,47.2,47.48,47.18,47.19,151800.0,30.0079,30.1859,29.9952,30.0015,151800.0
2009-01-05 15:10:00,47.2,47.37,47.03,47.05,113300.0,30.0079,30.116,29.8998,29.9125,113300.0
2009-01-05 15:15:00,47.05,47.05,46.83,46.93,212900.0,29.9125,29.9125,29.7726,29.8362,212900.0
2009-01-05 15:20:00,46.93,47.04,46.52,46.67,191000.0,29.8362,29.9062,29.5756,29.6709,191000.0
2009-01-05 15:25:00,46.67,46.82,46.57,46.68,134300.0,29.6709,29.7663,29.6073,29.6773,134300.0
2009-01-05 15:30:00,46.69,46.85,46.58,46.79,132600.0,29.6836,29.7854,29.6137,29.7472,132600.0
2009-01-05 15:35:00,46.8,47.08,46.76,47.07,174900.0,29.7536,29.9316,29.7281,29.9252,174900.0
2009-01-05 15:40:00,47.05,47.39,47.05,47.32,269500.0,29.9125,30.1287,29.9125,30.0842,269500.0
2009-01-05 15:45:00,47.32,47.38,47.16,47.2,243600.0,30.0842,30.1223,29.9824,30.0079,243600.0
2009-01-05 15:50:00,47.22,47.29,47.11,47.27,333500.0,30.0206,30.0651,29.9507,30.0524,333500.0
2009-01-05 15:55:00,47.27,47.45,47.14,47.35,349900.0,30.0524,30.1668,29.9697,30.1032,349900.0
2009-01-06 09:30:00,47.35,47.68,46.31,46.31,359100.0,30.1032,30.313,29.442,29.442,359100.0
2009-01-06 09:35:00,46.31,46.33,45.47,45.62,470800.0,29.442,29.4548,28.908,29.0034,470800.0
2009-01-06 09:40:00,45.62,45.62,45.17,45.4,387500.0,29.0034,29.0034,28.7173,28.8635,387500.0
2009-01-06 09:45:00,45.39,45.69,44.63,45.67,488100.0,28.8571,29.0479,28.374,29.0352,488100.0
2009-01-06 09:50:00,45.64,45.69,45.01,45.13,238500.0,29.0161,29.0479,28.6156,28.6918,238500.0
2009-01-06 09:55:00,45.09,45.37,45.0,45.36,163300.0,28.6664,28.8444,28.6092,28.8381,163300.0
2009-01-06 10:00:00,45.34,45.98,45.3,45.88,336600.0,28.8254,29.2322,28.7999,29.1687,336600.0
2009-01-06 10:05:00,45.87,45.9,45.46,45.54,246500.0,29.1623,29.1814,28.9016,28.9525,246500.0
2009-01-06 10:10:00,45.53,45.75,45.15,45.29,225400.0,28.9462,29.086,28.7046,28.7936,225400.0
2009-01-06 10:15:00,45.33,45.43,45.1,45.3,143200.0,28.819,28.8826,28.6728,28.7999,143200.0
2009-01-06 10:20:00,45.3,45.35,45.07,45.22,119100.0,28.7999,28.8317,28.6537,28.7491,119100.0
2009-01-06 10:25:00,45.22,45.25,44.83,44.86,169800.0,28.7491,28.7681,28.5011,28.5202,169800.0
2009-01-06 10:30:00,44.88,45.02,44.5,44.5,212000.0,28.5329,28.6219,28.2913,28.2913,212000.0
2009-01-06 10:35:00,44.5,44.88,44.48,44.86,127300.0,28.2913,28.5329,28.2786,28.5202,127300.0
2009-01-06 10:40:00,44.87,45.09,44.79,45.0,110800.0,28.5266,28.6664,28.4757,28.6092,110800.0
2009-01-06 10:45:00,45.0,45.01,44.75,44.87,101600.0,28.6092,28.6156,28.4503,28.5266,101600.0
2009-01-06 10:50:00,44.87,44.91,44.4,44.43,124800.0,28.5266,28.552,28.2277,28.2468,124800.0
2009-01-06 10:55:00,44.44,44.75,44.15,44.26,131800.0,28.2532,28.4503,28.0688,28.1387,131800.0
2009-01-06 11:00:00,44.27,44.41,44.01,44.02,96500.0,28.1451,28.2341,27.9798,27.9862,96500.0
2009-01-06 11:05:00,44.05,44.15,43.92,43.93,140400.0,28.0052,28.0688,27.9226,27.9289,140400.0
2009-01-06 11:10:00,43.92,44.09,43.92,44.05,94600.0,27.9226,28.0307,27.9226,28.0052,94600.0
2009-01-06 11:15:00,44.07,44.31,44.04,44.28,72300.0,28.0179,28.1705,27.9989,28.1515,72300.0
2009-01-06 11:20:00,44.27,44.39,44.11,44.19,83000.0,28.1451,28.2214,28.0434,28.0942,83000.0
2009-01-06 11:25:00,44.19,44.48,44.19,44.36,80400.0,28.0942,28.2786,28.0942,28.2023,80400.0
2009-01-06 11:30:00,44.38,44.71,44.34,44.63,88500.0,28.215,28.4248,28.1896,28.374,88500.0
2009-01-06 11:35:00,44.64,44.75,44.51,44.74,70700.0,28.3803,28.4503,28.2977,28.4439,70700.0
2009-01-06 11:40:00,44.74,44.88,44.71,44.79,89700.0,28.4439,28.5329,28.4248,28.4757,89700.0
2009-01-06 11:45:00,44.79,44.79,44.52,44.6,55800.0,28.4757,28.4757,28.304,28.3549,55800.0
2009-01-06 11:50:00,44.6,44.88,44.56,44.83,74300.0,28.3549,28.5329,28.3295,28.5011,74300.0
2009-01-06 11:55:00,44.8,44.85,44.72,44.8,55500.0,28.482,28.5138,28.4312,28.482,55500.0
2009-01-06 12:00:00,44.78,44.91,44.76,44.91,65600.0,28.4693,28.552,28.4566,28.552,65600.0
2009-01-06 12:05:00,44.91,45.32,44.91,45.26,166900.0,28.552,28.8126,28.552,28.7745,166900.0
2009-01-06 12:10:00,45.25,45.3,45.2,45.26,72500.0,28.7681,28.7999,28.7364,28.7745,72500.0
2009-01-06 12:15:00,45.26,45.3,44.99,44.99,75000.0,28.7745,28.7999,28.6028,28.6028,75000.0
2009-01-06 12:20:00,45.0,45.1,44.93,45.0,86600.0,28.6092,28.6728,28.5647,28.6092,86600.0
2009-01-06 12:25:00,45.0,45.06,44.8,44.91,65400.0,28.6092,28.6473,28.482,28.552,65400.0
2009-01-06 12:30:00,44.93,45.02,44.86,45.02,40900.0,28.5647,28.6219,28.5202,28.6219,40900.0
2009-01-06 12:35:00,45.03,45.26,45.02,45.11,70700.0,28.6283,28.7745,28.6219,28.6791,70700.0
2009-01-06 12:40:00,45.14,45.25,45.07,45.17,86000.0,28.6982,28.7681,28.6537,28.7173,86000.0
2009-01-06 12:45:00,45.16,45.25,44.95,45.24,86700.0,28.7109,28.7681,28.5774,28.7618,86700.0
2009-01-06 12:50:00,45.24,45.3,45.21,45.23,54400.0,28.7618,28.7999,28.7427,28.7554,54400.0
2009-01-06 12:55:00,45.23,45.23,45.15,45.17,52600.0,28.7554,28.7554,28.7046,28.7173,52600.0
2009-01-06 13:00:00,45.16,45.16,44.94,44.96,94600.0,28.7109,28.7109,28.5711,28.5838,94600.0
2009-01-06 13:05:00,44.96,45.05,44.93,45.02,66000.0,28.5838,28.641,28.5647,28.6219,66000.0
2009-01-06 13:10:00,45.03,45.1,44.88,44.9,59100.0,28.6283,28.6728,28.5329,28.5456,59100.0
2009-01-06 13:15:00,44.9,44.95,44.73,44.88,89600.0,28.5456,28.5774,28.4375,28.5329,89600.0
2009-01-06 13:20:00,44.87,45.0,44.85,44.97,64100.0,28.5266,28.6092,28.5138,28.5901,64100.0
2009-01-06 13:25:00,44.97,45.04,44.87,44.98,74400.0,28.5901,28.6346,28.5266,28.5965,74400.0
2009-01-06 13:30:00,44.99,45.05,44.89,44.99,77000.0,28.6028,28.641,28.5393,28.6028,77000.0
2009-01-06 13:35:00,45.01,45.15,44.94,45.0,91000.0,28.6156,28.7046,28.5711,28.6092,91000.0
2009-01-06 13:40:00,44.99,45.11,44.94,45.08,34200.0,28.6028,28.6791,28.5711,28.6601,34200.0
2009-01-06 13:45:00,45.05,45.28,45.02,45.25,40400.0,28.641,28.7872,28.6219,28.7681,40400.0
2009-01-06 13:50:00,45.25,45.33,45.04,45.13,64500.0,28.7681,28.819,28.6346,28.6918,64500.0
2009-01-06 13:55:00,45.13,45.14,44.99,44.99,39600.0,28.6918,28.6982,28.6028,28.6028,39600.0
2009-01-06 14:00:00,45.0,45.02,44.74,44.82,98700.0,28.6092,28.6219,28.4439,28.4948,98700.0
2009-01-06 14:05:00,44.8,45.13,44.74,45.13,88800.0,28.482,28.6918,28.4439,28.6918,88800.0
2009-01-06 14:10:00,45.11,45.31,44.97,45.09,96000.0,28.6791,28.8063,28.5901,28.6664,96000.0
2009-01-06 14:15:00,45.1,45.38,45.08,45.27,103800.0,28.6728,28.8508,28.6601,28.7809,103800.0
2009-01-06 14:20:00,45.28,45.45,45.28,45.38,83100.0,28.7872,28.8953,28.7872,28.8508,83100.0
2009-01-06 14:25:00,45.38,45.56,45.37,45.54,89100.0,28.8508,28.9652,28.8444,28.9525,89100.0
2009-01-06 14:30:00,45.53,45.79,45.52,45.57,94600.0,28.9462,29.1115,28.9398,28.9716,94600.0
2009-01-06 14:35:00,45.56,45.8,45.54,45.59,117700.0,28.9652,29.1178,28.9525,28.9843,117700.0
2009-01-06 14:40:00,45.59,45.7,45.55,45.58,105400.0,28.9843,29.0542,28.9589,28.9779,105400.0
2009-01-06 14:45:00,45.58,45.67,45.39,45.65,105900.0,28.9779,29.0352,28.8571,29.0224,105900.0
2009-01-06 14:50:00,45.66,45.68,45.55,45.66,65400.0,29.0288,29.0415,28.9589,29.0288,65400.0
2009-01-06 14:55:00,45.67,45.91,45.65,45.91,83100.0,29.0352,29.1877,29.0224,29.1877,83100.0
2009-01-06 15:00:00,45.91,45.93,45.54,45.58,162100.0,29.1877,29.2005,28.9525,28.9779,162100.0
2009-01-06 15:05:00,45.6,45.64,45.36,45.42,114400.0,28.9907,29.0161,28.8381,28.8762,114400.0
2009-01-06 15:10:00,45.41,45.58,45.38,45.51,100800.0,28.8699,28.9779,28.8508,28.9334,100800.0
2009-01-06 15:15:00,45.52,45.54,45.19,45.2,118600.0,28.9398,28.9525,28.73,28.7364,118600.0
2009-01-06 15:20:00,45.18,45.2,45.02,45.1,138600.0,28.7236,28.7364,28.6219,28.6728,138600.0
2009-01-06 15:25:00,45.11,45.31,44.95,45.29,161800.0,28.6791,28.8063,28.5774,28.7936,161800.0
2009-01-06 15:30:00,45.29,45.53,45.27,45.32,169800.0,28.7936,28.9462,28.7809,28.8126,169800.0
2009-01-06 15:35:00,45.32,45.44,45.12,45.27,164200.0,28.8126,28.8889,28.6855,28.7809,164200.0
2009-01-06 15:40:00,45.26,45.6,45.26,45.58,231100.0,28.7745,28.9907,28.7745,28.9779,231100.0
2009-01-06 15:45:00,45.57,45.69,45.47,45.59,269500.0,28.9716,29.0479,28.908,28.9843,269500.0
2009-01-06 15:50:00,45.6,45.67,45.46,45.57,273300.0,28.9907,29.0352,28.9016,28.9716,273300.0
2009-01-06 15:55:00,45.59,45.68,45.51,45.58,248900.0,28.9843,29.0415,28.9334,28.9779,248900.0
2009-01-07 09:30:00,44.23,44.23,43.55,44.04,226600.0,28.1197,28.1197,27.6873,27.9989,226600.0
2009-01-07 09:35:00,44.03,44.69,44.03,44.5,147200.0,27.9925,28.4121,27.9925,28.2913,147200.0
2009-01-07 09:40:00,44.54,44.56,44.27,44.56,119400.0,28.3168,28.3295,28.1451,28.3295,119400.0
2009-01-07 09:45:00,44.52,44.71,44.34,44.59,122200.0,28.304,28.4248,28.1896,28.3485,122200.0
2009-01-07 09:50:00,44.58,44.85,44.55,44.69,163400.0,28.3422,28.5138,28.3231,28.4121,163400.0
2009-01-07 09:55:00,44.7,44.76,44.44,44.51,117900.0,28.4185,28.4566,28.2532,28.2977,117900.0
2009-01-07 10:00:00,44.51,44.63,44.25,44.41,70600.0,28.2977,28.374,28.1324,28.2341,70600.0
2009-01-07 10:05:00,44.38,44.41,44.19,44.31,65400.0,28.215,28.2341,28.0942,28.1705,65400.0
2009-01-07 10:10:00,44.31,44.59,44.3,44.53,70200.0,28.1705,28.3485,28.1642,28.3104,70200.0
2009-01-07 10:15:00,44.53,44.6,44.36,44.58,112700.0,28.3104,28.3549,28.2023,28.3422,112700.0
2009-01-07 10:20:00,44.56,44.7,44.49,44.51,78200.0,28.3295,28.4185,28.285,28.2977,78200.0
2009-01-07 10:25:00,44.51,44.58,44.4,44.56,122200.0,28.2977,28.3422,28.2277,28.3295,122200.0
2009-01-07 10:30:00,44.54,44.56,44.06,44.1,91900.0,28.3168,28.3295,28.0116,28.037,91900.0
2009-01-07 10:35:00,44.09,44.18,43.92,44.02,124600.0,28.0307,28.0879,27.9226,27.9862,124600.0
2009-01-07 10:40:00,44.04,44.11,43.93,43.96,106000.0,27.9989,28.0434,27.9289,27.948,106000.0
2009-01-07 10:45:00,43.96,43.98,43.71,43.78,84200.0,27.948,27.9607,27.7891,27.8336,84200.0
2009-01-07 10:50:00,43.77,43.77,43.52,43.64,84900.0,27.8272,27.8272,27.6683,27.7446,84900.0
2009-01-07 10:55:00,43.67,43.84,43.59,43.67,101400.0,27.7636,27.8717,27.7128,27.7636,101400.0
2009-01-07 11:00:00,43.67,44.02,43.6,44.02,152300.0,27.7636,27.9862,27.7191,27.9862,152300.0
2009-01-07 11:05:00,44.01,44.49,44.0,44.43,121900.0,27.9798,28.285,27.9734,28.2468,121900.0
2009-01-07 11:10:00,44.43,44.44,44.18,44.18,127600.0,28.2468,28.2532,28.0879,28.0879,127600.0
2009-01-07 11:15:00,44.21,44.47,44.18,44.45,81800.0,28.1069,28.2722,28.0879,28.2595,81800.0
2009-01-07 11:20:00,44.41,44.5,44.32,44.35,50400.0,28.2341,28.2913,28.1769,28.196,50400.0
2009-01-07 11:25:00,44.37,44.45,44.17,44.27,52600.0,28.2087,28.2595,28.0815,28.1451,52600.0
2009-01-07 11:30:00,44.24,44.41,44.18,44.38,33000.0,28.126,28.2341,28.0879,28.215,33000.0
2009-01-07 11:35:00,44.35,44.49,44.26,44.48,29000.0,28.196,28.285,28.1387,28.2786,29000.0
2009-01-07 11:40:00,44.48,44.75,44.35,44.7,77500.0,28.2786,28.4503,28.196,28.4185,77500.0
2009-01-07 11:45:00,44.7,44.87,44.68,44.82,78900.0,28.4185,28.5266,28.4058,28.4948,78900.0
2009-01-07 11:50:00,44.83,44.97,44.69,44.91,70100.0,28.5011,28.5901,28.4121,28.552,70100.0
2009-01-07 11:55:00,44.91,44.95,44.81,44.88,38900.0,28.552,28.5774,28.4884,28.5329,38900.0
2009-01-07 12:00:00,44.88,44.88,44.43,44.47,48400.0,28.5329,28.5329,28.2468,28.2722,48400.0
2009-01-07 12:05:00,44.44,44.63,44.44,44.53,87600.0,28.2532,28.374,28.2532,28.3104,87600.0
2009-01-07 12:10:00,44.5,44.58,44.35,44.44,39800.0,28.2913,28.3422,28.196,28.2532,39800.0
2009-01-07 12:15:00,44.42,44.48,44.2,44.27,65600.0,28.2405,28.2786,28.1006,28.1451,65600.0
2009-01-07 12:20:00,44.29,44.3,43.89,43.97,68400.0,28.1578,28.1642,27.9035,27.9544,68400.0
2009-01-07 12:25:00,43.96,44.0,43.76,43.81,52100.0,27.948,27.9734,27.8209,27.8526,52100.0
2009-01-07 12:30:00,43.82,44.0,43.8,43.96,65000.0,27.859,27.9734,27.8463,27.948,65000.0
2009-01-07 12:35:00,43.96,44.08,43.94,44.0,56500.0,27.948,28.0243,27.9353,27.9734,56500.0
2009-01-07 12:40:00,44.01,44.01,43.84,43.94,35300.0,27.9798,27.9798,27.8717,27.9353,35300.0
2009-01-07 12:45:00,43.94,44.01,43.83,43.91,33800.0,27.9353,27.9798,27.8654,27.9162,33800.0
2009-01-07 12:50:00,43.92,43.93,43.8,43.86,39800.0,27.9226,27.9289,27.8463,27.8844,39800.0
2009-01-07 12:55:00,43.86,43.94,43.82,43.84,30600.0,27.8844,27.9353,27.859,27.8717,30600.0
2009-01-07 13:00:00,43.86,44.0,43.83,43.95,35400.0,27.8844,27.9734,27.8654,27.9417,35400.0
2009-01-07 13:05:00,43.94,44.03,43.9,44.01,40600.0,27.9353,27.9925,27.9099,27.9798,40600.0
2009-01-07 13:10:00,44.01,44.06,43.96,44.06,49900.0,27.9798,28.0116,27.948,28.0116,49900.0
2009-01-07 13:15:00,44.04,44.19,44.0,44.01,44800.0,27.9989,28.0942,27.9734,27.9798,44800.0
2009-01-07 13:20:00,44.01,44.07,43.89,43.89,40200.0,27.9798,28.0179,27.9035,27.9035,40200.0
2009-01-07 13:25:00,43.89,44.01,43.89,43.94,41700.0,27.9035,27.9798,27.9035,27.9353,41700.0
2009-01-07 13:30:00,43.93,44.09,43.9,43.96,52800.0,27.9289,28.0307,27.9099,27.948,52800.0
2009-01-07 13:35:00,43.95,44.07,43.95,44.04,33600.0,27.9417,28.0179,27.9417,27.9989,33600.0
2009-01-07 13:40:00,44.04,44.05,43.75,43.75,62900.0,27.9989,28.0052,27.8145,27.8145,62900.0
2009-01-07 13:45:00,43.75,43.85,43.66,43.81,63100.0,27.8145,27.8781,27.7573,27.8526,63100.0
2009-01-07 13:50:00,43.82,43.84,43.69,43.73,30300.0,27.859,27.8717,27.7764,27.8018,30300.0
2009-01-07 13:55:00,43.72,43.75,43.65,43.71,60100.0,27.7954,27.8145,27.7509,27.7891,60100.0
2009-01-07 14:00:00,43.72,43.82,43.69,43.74,53500.0,27.7954,27.859,27.7764,27.8081,53500.0
2009-01-07 14:05:00,43.74,43.83,43.71,43.81,37200.0,27.8081,27.8654,27.7891,27.8526,37200.0
2009-01-07 14:10:00,43.82,43.82,43.66,43.77,69000.0,27.859,27.859,27.7573,27.8272,69000.0
2009-01-07 14:15:00,43.74,43.8,43.7,43.71,57800.0,27.8081,27.8463,27.7827,27.7891,57800.0
2009-01-07 14:20:00,43.7,43.75,43.68,43.74,56600.0,27.7827,27.8145,27.77,27.8081,56600.0
2009-01-07 14:25:00,43.72,43.86,43.7,43.8,94300.0,27.7954,27.8844,27.7827,27.8463,94300.0
2009-01-07 14:30:00,43.8,43.85,43.7,43.73,68700.0,27.8463,27.8781,27.7827,27.8018,68700.0
2009-01-07 14:35:00,43.74,43.87,43.68,43.76,65500.0,27.8081,27.8908,27.77,27.8209,65500.0
2009-01-07 14:40:00,43.74,44.09,43.7,44.0,88100.0,27.8081,28.0307,27.7827,27.9734,88100.0
2009-01-07 14:45:00,44.01,44.09,43.75,43.84,85100.0,27.9798,28.0307,27.8145,27.8717,85100.0
2009-01-07 14:50:00,43.84,43.98,43.79,43.94,93200.0,27.8717,27.9607,27.8399,27.9353,93200.0
2009-01-07 14:55:00,43.94,43.94,43.81,43.84,54000.0,27.9353,27.9353,27.8526,27.8717,54000.0
2009-01-07 15:00:00,43.84,43.92,43.77,43.78,68000.0,27.8717,27.9226,27.8272,27.8336,68000.0
2009-01-07 15:05:00,43.77,43.78,43.51,43.63,108200.0,27.8272,27.8336,27.6619,27.7382,108200.0
2009-01-07 15:10:00,43.65,43.88,43.64,43.83,100500.0,27.7509,27.8971,27.7446,27.8654,100500.0
2009-01-07 15:15:00,43.83,43.9,43.7,43.88,72600.0,27.8654,27.9099,27.7827,27.8971,72600.0
2009-01-07 15:20:00,43.88,43.98,43.78,43.97,103200.0,27.8971,27.9607,27.8336,27.9544,103200.0
2009-01-07 15:25:00,43.97,43.97,43.76,43.88,116800.0,27.9544,27.9544,27.8209,27.8971,116800.0
2009-01-07 15:30:00,43.88,44.03,43.86,43.88,130200.0,27.8971,27.9925,27.8844,27.8971,130200.0
2009-01-07 15:35:00,43.88,43.92,43.68,43.74,149300.0,27.8971,27.9226,27.77,27.8081,149300.0
2009-01-07 15:40:00,43.73,43.74,43.55,43.67,204900.0,27.8018,27.8081,27.6873,27.7636,204900.0
2009-01-07 15:45:00,43.67,43.67,43.47,43.48,168000.0,27.7636,27.7636,27.6365,27.6428,168000.0
2009-01-07 15:50:00,43.47,43.6,43.45,43.58,218700.0,27.6365,27.7191,27.6238,27.7064,218700.0
2009-01-07 15:55:00,43.57,43.71,43.53,43.7,222700.0,27.7001,27.7891,27.6746,27.7827,222700.0
2009-01-08 09:30:00,43.62,44.02,43.1,43.33,103400.0,27.7319,27.9862,27.4013,27.5475,103400.0
2009-01-08 09:35:00,43.33,43.62,43.1,43.51,155700.0,27.5475,27.7319,27.4013,27.6619,155700.0
2009-01-08 09:40:00,43.5,43.7,43.42,43.6,71700.0,27.6556,27.7827,27.6047,27.7191,71700.0
2009-01-08 09:45:00,43.6,43.65,43.16,43.17,135000.0,27.7191,27.7509,27.4394,27.4458,135000.0
2009-01-08 09:50:00,43.19,43.29,43.02,43.21,121300.0,27.4585,27.5221,27.3504,27.4712,121300.0
2009-01-08 09:55:00,43.22,43.49,43.21,43.4,116100.0,27.4775,27.6492,27.4712,27.592,116100.0
2009-01-08 10:00:00,43.39,43.42,43.12,43.34,84300.0,27.5856,27.6047,27.414,27.5538,84300.0
2009-01-08 10:05:00,43.36,43.61,43.25,43.36,133600.0,27.5666,27.7255,27.4966,27.5666,133600.0
2009-01-08 10:10:00,43.35,43.49,43.21,43.28,64900.0,27.5602,27.6492,27.4712,27.5157,64900.0
2009-01-08 10:15:00,43.28,43.32,43.03,43.06,50000.0,27.5157,27.5411,27.3568,27.3758,50000.0
2009-01-08 10:20:00,43.05,43.24,43.03,43.13,32700.0,27.3695,27.4903,27.3568,27.4203,32700.0
2009-01-08 10:25:00,43.12,43.24,43.07,43.18,61800.0,27.414,27.4903,27.3822,27.4521,61800.0
2009-01-08 10:30:00,43.17,43.24,42.88,42.98,120600.0,27.4458,27.4903,27.2614,27.325,120600.0
2009-01-08 10:35:00,42.99,43.25,42.96,43.13,79600.0,27.3313,27.4966,27.3122,27.4203,79600.0
2009-01-08 10:40:00,43.14,43.22,43.01,43.02,88300.0,27.4267,27.4775,27.344,27.3504,88300.0
2009-01-08 10:45:00,43.06,43.33,43.03,43.26,51300.0,27.3758,27.5475,27.3568,27.503,51300.0
2009-01-08 10:50:00,43.25,43.34,43.19,43.27,83100.0,27.4966,27.5538,27.4585,27.5093,83100.0
2009-01-08 10:55:00,43.27,43.29,43.15,43.25,49200.0,27.5093,27.5221,27.433,27.4966,49200.0
2009-01-08 11:00:00,43.25,43.36,43.16,43.24,119800.0,27.4966,27.5666,27.4394,27.4903,119800.0
2009-01-08 11:05:00,43.26,43.56,43.25,43.42,60600.0,27.503,27.6937,27.4966,27.6047,60600.0
2009-01-08 11:10:00,43.43,43.5,43.26,43.5,40900.0,27.6111,27.6556,27.503,27.6556,40900.0
2009-01-08 11:15:00,43.5,43.77,43.49,43.77,56200.0,27.6556,27.8272,27.6492,27.8272,56200.0
2009-01-08 11:20:00,43.75,43.94,43.71,43.72,70500.0,27.8145,27.9353,27.7891,27.7954,70500.0
2009-01-08 11:25:00,43.75,43.78,43.57,43.61,51600.0,27.8145,27.8336,27.7001,27.7255,51600.0
2009-01-08 11:30:00,43.61,43.61,43.25,43.28,56100.0,27.7255,27.7255,27.4966,27.5157,56100.0
2009-01-08 11:35:00,43.28,43.53,43.28,43.49,35100.0,27.5157,27.6746,27.5157,27.6492,35100.0
2009-01-08 11:40:00,43.46,43.67,43.38,43.67,27900.0,27.6301,27.7636,27.5793,27.7636,27900.0
2009-01-08 11:45:00,43.65,43.68,43.52,43.65,33100.0,27.7509,27.77,27.6683,27.7509,33100.0
2009-01-08 11:50:00,43.66,43.76,43.47,43.74,61700.0,27.7573,27.8209,27.6365,27.8081,61700.0
2009-01-08 11:55:00,43.73,43.78,43.61,43.7,37600.0,27.8018,27.8336,27.7255,27.7827,37600.0
2009-01-08 12:00:00,43.7,43.85,43.63,43.78,48000.0,27.7827,27.8781,27.7382,27.8336,48000.0
2009-01-08 12:05:00,43.75,43.93,43.74,43.92,34800.0,27.8145,27.9289,27.8081,27.9226,34800.0
2009-01-08 12:10:00,43.94,44.17,43.9,43.99,65400.0,27.9353,28.0815,27.9099,27.9671,65400.0
2009-01-08 12:15:00,43.99,44.06,43.97,44.01,101000.0,27.9671,28.0116,27.9544,27.9798,101000.0
2009-01-08 12:20:00,43.99,44.1,43.99,44.02,24100.0,27.9671,28.037,27.9671,27.9862,24100.0
2009-01-08 12:25:00,44.02,44.15,43.99,44.15,24700.0,27.9862,28.0688,27.9671,28.0688,24700.0
2009-01-08 12:30:00,44.15,44.15,43.93,43.94,33900.0,28.0688,28.0688,27.9289,27.9353,33900.0
2009-01-08 12:35:00,43.95,44.11,43.94,44.11,19300.0,27.9417,28.0434,27.9353,28.0434,19300.0
2009-01-08 12:40:00,44.08,44.11,43.94,44.09,35000.0,28.0243,28.0434,27.9353,28.0307,35000.0
2009-01-08 12:45:00,44.1,44.2,44.0,44.06,79500.0,28.037,28.1006,27.9734,28.0116,79500.0
2009-01-08 12:50:00,44.09,44.27,44.05,44.15,79900.0,28.0307,28.1451,28.0052,28.0688,79900.0
2009-01-08 12:55:00,44.15,44.18,44.0,44.05,44100.0,28.0688,28.0879,27.9734,28.0052,44100.0
2009-01-08 13:00:00,44.05,44.22,44.05,44.22,43500.0,28.0052,28.1133,28.0052,28.1133,43500.0
2009-01-08 13:05:00,44.21,44.33,44.18,44.21,24200.0,28.1069,28.1832,28.0879,28.1069,24200.0
2009-01-08 13:10:00,44.22,44.22,43.87,43.89,32000.0,28.1133,28.1133,27.8908,27.9035,32000.0
2009-01-08 13:15:00,43.89,43.99,43.85,43.91,22600.0,27.9035,27.9671,27.8781,27.9162,22600.0
2009-01-08 13:20:00,43.9,44.04,43.87,43.99,21800.0,27.9099,27.9989,27.8908,27.9671,21800.0
2009-01-08 13:25:00,44.0,44.07,43.88,43.95,29000.0,27.9734,28.0179,27.8971,27.9417,29000.0
2009-01-08 13:30:00,43.91,43.91,43.76,43.84,28400.0,27.9162,27.9162,27.8209,27.8717,28400.0
2009-01-08 13:35:00,43.83,44.06,43.83,44.03,49700.0,27.8654,28.0116,27.8654,27.9925,49700.0
2009-01-08 13:40:00,44.02,44.14,44.02,44.14,22900.0,27.9862,28.0624,27.9862,28.0624,22900.0
2009-01-08 13:45:00,44.15,44.28,44.15,44.2,49200.0,28.0688,28.1515,28.0688,28.1006,49200.0
2009-01-08 13:50:00,44.21,44.27,44.15,44.21,25600.0,28.1069,28.1451,28.0688,28.1069,25600.0
2009-01-08 13:55:00,44.19,44.19,44.02,44.12,42300.0,28.0942,28.0942,27.9862,28.0497,42300.0
2009-01-08 14:00:00,44.12,44.17,44.04,44.08,22700.0,28.0497,28.0815,27.9989,28.0243,22700.0
2009-01-08 14:05:00,44.09,44.4,44.09,44.32,68000.0,28.0307,28.2277,28.0307,28.1769,68000.0
2009-01-08 14:10:00,44.32,44.35,44.22,44.22,25300.0,28.1769,28.196,28.1133,28.1133,25300.0
2009-01-08 14:15:00,44.24,44.4,44.24,44.34,65500.0,28.126,28.2277,28.126,28.1896,65500.0
2009-01-08 14:20:00,44.34,44.41,44.26,44.26,37000.0,28.1896,28.2341,28.1387,28.1387,37000.0
2009-01-08 14:25:00,44.26,44.39,44.15,44.17,26300.0,28.1387,28.2214,28.0688,28.0815,26300.0
2009-01-08 14:30:00,44.17,44.23,44.07,44.17,38000.0,28.0815,28.1197,28.0179,28.0815,38000.0
2009-01-08 14:35:00,44.16,44.35,44.16,44.34,33500.0,28.0752,28.196,28.0752,28.1896,33500.0
2009-01-08 14:40:00,44.34,44.74,44.33,44.73,99800.0,28.1896,28.4439,28.1832,28.4375,99800.0
2009-01-08 14:45:00,44.73,44.84,44.66,44.66,56700.0,28.4375,28.5075,28.393,28.393,56700.0
2009-01-08 14:50:00,44.66,44.94,44.66,44.87,79000.0,28.393,28.5711,28.393,28.5266,79000.0
2009-01-08 14:55:00,44.88,44.94,44.7,44.75,69600.0,28.5329,28.5711,28.4185,28.4503,69600.0
2009-01-08 15:00:00,44.75,44.99,44.74,44.74,101000.0,28.4503,28.6028,28.4439,28.4439,101000.0
2009-01-08 15:05:00,44.75,44.89,44.7,44.77,108600.0,28.4503,28.5393,28.4185,28.463,108600.0
2009-01-08 15:10:00,44.77,44.93,44.7,44.85,101800.0,28.463,28.5647,28.4185,28.5138,101800.0
2009-01-08 15:15:00,44.85,44.98,44.82,44.94,121200.0,28.5138,28.5965,28.4948,28.5711,121200.0
2009-01-08 15:20:00,44.94,44.99,44.83,44.94,149000.0,28.5711,28.6028,28.5011,28.5711,149000.0
2009-01-08 15:25:00,44.94,45.0,44.9,44.95,122400.0,28.5711,28.6092,28.5456,28.5774,122400.0
2009-01-08 15:30:00,44.95,45.05,44.76,44.86,217900.0,28.5774,28.641,28.4566,28.5202,217900.0
2009-01-08 15:35:00,44.86,44.91,44.57,44.77,142000.0,28.5202,28.552,28.3358,28.463,142000.0
2009-01-08 15:40:00,44.77,44.95,44.77,44.9,181800.0,28.463,28.5774,28.463,28.5456,181800.0
2009-01-08 15:45:00,44.89,44.94,44.79,44.85,152400.0,28.5393,28.5711,28.4757,28.5138,152400.0
2009-01-08 15:50:00,44.87,45.07,44.81,44.98,256000.0,28.5266,28.6537,28.4884,28.5965,256000.0
2009-01-08 15:55:00,44.99,45.06,44.95,45.0,237300.0,28.6028,28.6473,28.5774,28.6092,237300.0
2009-01-09 09:30:00,45.17,45.2,44.27,44.62,71000.0,28.7173,28.7364,28.1451,28.3676,71000.0
2009-01-09 09:35:00,44.56,44.69,44.26,44.42,59800.0,28.3295,28.4121,28.1387,28.2405,59800.0
2009-01-09 09:40:00,44.43,44.52,44.0,44.5,66900.0,28.2468,28.304,27.9734,28.2913,66900.0
2009-01-09 09:45:00,44.48,44.48,44.11,44.11,43900.0,28.2786,28.2786,28.0434,28.0434,43900.0
2009-01-09 09:50:00,44.16,44.19,43.93,44.03,86900.0,28.0752,28.0942,27.9289,27.9925,86900.0
2009-01-09 09:55:00,44.04,44.34,43.94,44.33,70500.0,27.9989,28.1896,27.9353,28.1832,70500.0
2009-01-09 10:00:00,44.31,44.35,44.06,44.34,36500.0,28.1705,28.196,28.0116,28.1896,36500.0
2009-01-09 10:05:00,44.32,44.38,44.13,44.33,35500.0,28.1769,28.215,28.0561,28.1832,35500.0
2009-01-09 10:10:00,44.34,44.39,44.1,44.1,36600.0,28.1896,28.2214,28.037,28.037,36600.0
2009-01-09 10:15:00,44.07,44.08,43.85,43.86,125600.0,28.0179,28.0243,27.8781,27.8844,125600.0
2009-01-09 10:20:00,43.87,44.15,43.79,44.07,36200.0,27.8908,28.0688,27.8399,28.0179,36200.0
2009-01-09 10:25:00,44.05,44.1,43.9,44.01,31400.0,28.0052,28.037,27.9099,27.9798,31400.0
2009-01-09 10:30:00,43.98,44.01,43.9,43.91,54600.0,27.9607,27.9798,27.9099,27.9162,54600.0
2009-01-09 10:35:00,43.9,44.03,43.74,43.98,39000.0,27.9099,27.9925,27.8081,27.9607,39000.0
2009-01-09 10:40:00,43.96,44.02,43.81,43.99,51600.0,27.948,27.9862,27.8526,27.9671,51600.0
2009-01-09 10:45:00,44.02,44.19,44.02,44.17,41100.0,27.9862,28.0942,27.9862,28.0815,41100.0
2009-01-09 10:50:00,44.17,44.2,44.01,44.18,41100.0,28.0815,28.1006,27.9798,28.0879,41100.0
2009-01-09 10:55:00,44.17,44.19,43.97,44.09,33300.0,28.0815,28.0942,27.9544,28.0307,33300.0
2009-01-09 11:00:00,44.09,44.15,43.99,44.1,33300.0,28.0307,28.0688,27.9671,28.037,33300.0
2009-01-09 11:05:00,44.12,44.24,44.12,44.13,83400.0,28.0497,28.126,28.0497,28.0561,83400.0
2009-01-09 11:10:00,44.13,44.21,44.02,44.21,48300.0,28.0561,28.1069,27.9862,28.1069,48300.0
2009-01-09 11:15:00,44.22,44.29,44.17,44.27,73200.0,28.1133,28.1578,28.0815,28.1451,73200.0
2009-01-09 11:20:00,44.29,44.61,44.27,44.5,124200.0,28.1578,28.3613,28.1451,28.2913,124200.0
2009-01-09 11:25:00,44.49,44.5,44.29,44.3,52200.0,28.285,28.2913,28.1578,28.1642,52200.0
2009-01-09 11:30:00,44.28,44.47,44.27,44.46,28500.0,28.1515,28.2722,28.1451,28.2659,28500.0
2009-01-09 11:35:00,44.46,44.55,44.34,44.44,55400.0,28.2659,28.3231,28.1896,28.2532,55400.0
2009-01-09 11:40:00,44.44,44.49,44.16,44.24,54200.0,28.2532,28.285,28.0752,28.126,54200.0
2009-01-09 11:45:00,44.28,44.44,44.19,44.39,51700.0,28.1515,28.2532,28.0942,28.2214,51700.0
2009-01-09 11:50:00,44.43,44.44,44.18,44.39,43900.0,28.2468,28.2532,28.0879,28.2214,43900.0
2009-01-09 11:55:00,44.4,44.54,44.38,44.46,50200.0,28.2277,28.3168,28.215,28.2659,50200.0
2009-01-09 12:00:00,44.47,44.55,44.38,44.53,47200.0,28.2722,28.3231,28.215,28.3104,47200.0
2009-01-09 12:05:00,44.52,44.92,44.51,44.92,56400.0,28.304,28.5583,28.2977,28.5583,56400.0
2009-01-09 12:10:00,44.92,44.95,44.64,44.66,42300.0,28.5583,28.5774,28.3803,28.393,42300.0
2009-01-09 12:15:00,44.66,44.7,44.58,44.61,25400.0,28.393,28.4185,28.3422,28.3613,25400.0
2009-01-09 12:20:00,44.6,44.65,44.51,44.57,51900.0,28.3549,28.3867,28.2977,28.3358,51900.0
2009-01-09 12:25:00,44.6,44.81,44.6,44.63,44500.0,28.3549,28.4884,28.3549,28.374,44500.0
2009-01-09 12:30:00,44.63,44.67,44.5,44.63,39700.0,28.374,28.3994,28.2913,28.374,39700.0
2009-01-09 12:35:00,44.62,44.74,44.6,44.62,47100.0,28.3676,28.4439,28.3549,28.3676,47100.0
2009-01-09 12:40:00,44.62,44.63,44.43,44.54,47700.0,28.3676,28.374,28.2468,28.3168,47700.0
2009-01-09 12:45:00,44.52,44.58,44.48,44.54,29800.0,28.304,28.3422,28.2786,28.3168,29800.0
2009-01-09 12:50:00,44.55,44.63,44.5,44.61,19600.0,28.3231,28.374,28.2913,28.3613,19600.0
2009-01-09 12:55:00,44.62,44.62,44.43,44.43,28400.0,28.3676,28.3676,28.2468,28.2468,28400.0
2009-01-09 13:00:00,44.44,44.71,44.42,44.48,78500.0,28.2532,28.4248,28.2405,28.2786,78500.0
2009-01-09 13:05:00,44.49,44.56,44.17,44.22,103100.0,28.285,28.3295,28.0815,28.1133,103100.0
2009-01-09 13:10:00,44.22,44.28,44.04,44.11,105900.0,28.1133,28.1515,27.9989,28.0434,105900.0
2009-01-09 13:15:00,44.13,44.19,43.95,44.13,80800.0,28.0561,28.0942,27.9417,28.0561,80800.0
2009-01-09 13:20:00,44.12,44.15,43.95,44.05,47600.0,28.0497,28.0688,27.9417,28.0052,47600.0
2009-01-09 13:25:00,44.05,44.14,44.04,44.12,18300.0,28.0052,28.0624,27.9989,28.0497,18300.0
2009-01-09 13:30:00,44.12,44.12,43.98,44.1,40100.0,28.0497,28.0497,27.9607,28.037,40100.0
2009-01-09 13:35:00,44.1,44.31,44.09,44.18,26000.0,28.037,28.1705,28.0307,28.0879,26000.0
2009-01-09 13:40:00,44.16,44.3,44.14,44.21,32300.0,28.0752,28.1642,28.0624,28.1069,32300.0
2009-01-09 13:45:00,44.21,44.26,44.17,44.24,14000.0,28.1069,28.1387,28.0815,28.126,14000.0
2009-01-09 13:50:00,44.25,44.25,44.13,44.16,29900.0,28.1324,28.1324,28.0561,28.0752,29900.0
2009-01-09 13:55:00,44.14,44.22,44.08,44.09,34900.0,28.0624,28.1133,28.0243,28.0307,34900.0
2009-01-09 14:00:00,44.12,44.41,44.11,44.38,33100.0,28.0497,28.2341,28.0434,28.215,33100.0
2009-01-09 14:05:00,44.37,44.45,44.3,44.32,30800.0,28.2087,28.2595,28.1642,28.1769,30800.0
2009-01-09 14:10:00,44.32,44.32,44.22,44.28,24900.0,28.1769,28.1769,28.1133,28.1515,24900.0
2009-01-09 14:15:00,44.26,44.35,44.19,44.31,79200.0,28.1387,28.196,28.0942,28.1705,79200.0
2009-01-09 14:20:00,44.3,44.46,44.29,44.31,37100.0,28.1642,28.2659,28.1578,28.1705,37100.0
2009-01-09 14:25:00,44.29,44.35,44.18,44.25,36600.0,28.1578,28.196,28.0879,28.1324,36600.0
2009-01-09 14:30:00,44.24,44.52,44.19,44.49,53400.0,28.126,28.304,28.0942,28.285,53400.0
2009-01-09 14:35:00,44.48,44.5,44.32,44.38,28600.0,28.2786,28.2913,28.1769,28.215,28600.0
2009-01-09 14:40:00,44.38,44.49,44.25,44.47,48200.0,28.215,28.285,28.1324,28.2722,48200.0
2009-01-09 14:45:00,44.49,44.56,44.3,44.3,61800.0,28.285,28.3295,28.1642,28.1642,61800.0
2009-01-09 14:50:00,44.3,44.39,44.21,44.39,54300.0,28.1642,28.2214,28.1069,28.2214,54300.0
2009-01-09 14:55:00,44.38,44.45,44.27,44.36,34300.0,28.215,28.2595,28.1451,28.2023,34300.0
2009-01-09 15:00:00,44.33,44.5,44.28,44.4,57600.0,28.1832,28.2913,28.1515,28.2277,57600.0
2009-01-09 15:05:00,44.4,44.45,44.2,44.23,73200.0,28.2277,28.2595,28.1006,28.1197,73200.0
2009-01-09 15:10:00,44.22,44.28,44.11,44.12,102800.0,28.1133,28.1515,28.0434,28.0497,102800.0
2009-01-09 15:15:00,44.12,44.21,43.99,44.18,79400.0,28.0497,28.1069,27.9671,28.0879,79400.0
2009-01-09 15:20:00,44.19,44.2,44.0,44.01,42400.0,28.0942,28.1006,27.9734,27.9798,42400.0
2009-01-09 15:25:00,44.03,44.03,43.73,43.92,104400.0,27.9925,27.9925,27.8018,27.9226,104400.0
2009-01-09 15:30:00,43.93,44.14,43.89,44.11,86400.0,27.9289,28.0624,27.9035,28.0434,86400.0
2009-01-09 15:35:00,44.11,44.24,44.06,44.16,97200.0,28.0434,28.126,28.0116,28.0752,97200.0
2009-01-09 15:40:00,44.16,44.22,43.9,44.07,118000.0,28.0752,28.1133,27.9099,28.0179,118000.0
2009-01-09 15:45:00,44.06,44.07,43.74,43.78,169400.0,28.0116,28.0179,27.8081,27.8336,169400.0
2009-01-09 15:50:00,43.78,43.89,43.55,43.68,235000.0,27.8336,27.9035,27.6873,27.77,235000.0
2009-01-09 15:55:00,43.68,43.73,43.55,43.67,175100.0,27.77,27.8018,27.6873,27.7636,175100.0
2009-01-12 09:30:00,43.03,43.25,42.28,42.5,180900.0,27.3568,27.4966,26.8799,27.0198,180900.0
2009-01-12 09:35:00,42.5,42.95,42.4,42.45,66300.0,27.0198,27.3059,26.9562,26.988,66300.0
2009-01-12 09:40:00,42.42,42.54,42.12,42.15,74900.0,26.9689,27.0452,26.7782,26.7973,74900.0
2009-01-12 09:45:00,42.17,42.55,42.17,42.51,98900.0,26.81,27.0516,26.81,27.0262,98900.0
2009-01-12 09:50:00,42.52,42.62,42.24,42.39,55000.0,27.0325,27.0961,26.8545,26.9499,55000.0
2009-01-12 09:55:00,42.4,42.51,42.2,42.45,50700.0,26.9562,27.0262,26.8291,26.988,50700.0
2009-01-12 10:00:00,42.45,42.47,42.17,42.27,58800.0,26.988,27.0007,26.81,26.8736,58800.0
2009-01-12 10:05:00,42.25,42.33,42.01,42.1,63100.0,26.8609,26.9117,26.7083,26.7655,63100.0
2009-01-12 10:10:00,42.1,42.13,41.78,41.83,103800.0,26.7655,26.7846,26.5621,26.5938,103800.0
2009-01-12 10:15:00,41.84,41.89,41.58,41.6,70800.0,26.6002,26.632,26.4349,26.4476,70800.0
2009-01-12 10:20:00,41.59,41.64,41.49,41.59,116800.0,26.4413,26.473,26.3777,26.4413,116800.0
2009-01-12 10:25:00,41.59,41.9,41.58,41.88,66800.0,26.4413,26.6383,26.4349,26.6256,66800.0
2009-01-12 10:30:00,41.88,41.96,41.79,41.83,45500.0,26.6256,26.6765,26.5684,26.5938,45500.0
2009-01-12 10:35:00,41.85,42.03,41.77,41.98,48400.0,26.6066,26.721,26.5557,26.6892,48400.0
2009-01-12 10:40:00,41.98,42.21,41.98,42.14,82100.0,26.6892,26.8354,26.6892,26.7909,82100.0
2009-01-12 10:45:00,42.15,42.22,41.93,41.93,41100.0,26.7973,26.8418,26.6574,26.6574,41100.0
2009-01-12 10:50:00,41.92,41.98,41.86,41.88,37000.0,26.6511,26.6892,26.6129,26.6256,37000.0
2009-01-12 10:55:00,41.89,41.91,41.68,41.72,30200.0,26.632,26.6447,26.4985,26.5239,30200.0
2009-01-12 11:00:00,41.72,41.77,41.65,41.67,35800.0,26.5239,26.5557,26.4794,26.4921,35800.0
2009-01-12 11:05:00,41.67,41.71,41.45,41.48,60900.0,26.4921,26.5175,26.3523,26.3713,60900.0
2009-01-12 11:10:00,41.48,41.51,41.37,41.4,36300.0,26.3713,26.3904,26.3014,26.3205,36300.0
2009-01-12 11:15:00,41.42,41.46,41.3,41.34,37000.0,26.3332,26.3586,26.2569,26.2823,37000.0
2009-01-12 11:20:00,41.31,41.53,41.25,41.49,158300.0,26.2632,26.4031,26.2251,26.3777,158300.0
2009-01-12 11:25:00,41.51,41.53,41.24,41.26,58600.0,26.3904,26.4031,26.2187,26.2315,58600.0
2009-01-12 11:30:00,41.28,41.31,41.15,41.17,31900.0,26.2442,26.2632,26.1615,26.1742,31900.0
2009-01-12 11:35:00,41.15,41.15,40.86,40.97,109700.0,26.1615,26.1615,25.9772,26.0471,109700.0
2009-01-12 11:40:00,40.97,41.04,40.84,40.87,62100.0,26.0471,26.0916,25.9644,25.9835,62100.0
2009-01-12 11:45:00,40.85,40.85,40.71,40.8,64900.0,25.9708,25.9708,25.8818,25.939,64900.0
2009-01-12 11:50:00,40.79,40.92,40.73,40.82,79500.0,25.9327,26.0153,25.8945,25.9517,79500.0
2009-01-12 11:55:00,40.82,40.82,40.5,40.52,105500.0,25.9517,25.9517,25.7483,25.761,105500.0
2009-01-12 12:00:00,40.51,40.53,40.31,40.39,94300.0,25.7546,25.7674,25.6275,25.6783,94300.0
2009-01-12 12:05:00,40.39,40.72,40.37,40.67,72900.0,25.6783,25.8881,25.6656,25.8564,72900.0
2009-01-12 12:10:00,40.63,40.8,40.6,40.77,68900.0,25.8309,25.939,25.8119,25.9199,68900.0
2009-01-12 12:15:00,40.77,40.79,40.62,40.65,38700.0,25.9199,25.9327,25.8246,25.8436,38700.0
2009-01-12 12:20:00,40.66,40.74,40.59,40.64,31400.0,25.85,25.9009,25.8055,25.8373,31400.0
2009-01-12 12:25:00,40.64,40.69,40.62,40.68,21800.0,25.8373,25.8691,25.8246,25.8627,21800.0
2009-01-12 12:30:00,40.69,41.02,40.69,41.02,50000.0,25.8691,26.0789,25.8691,26.0789,50000.0
2009-01-12 12:35:00,41.02,41.21,41.02,41.2,83200.0,26.0789,26.1997,26.0789,26.1933,83200.0
2009-01-12 12:40:00,41.2,41.22,41.04,41.08,53800.0,26.1933,26.206,26.0916,26.117,53800.0
2009-01-12 12:45:00,41.07,41.15,41.04,41.14,40000.0,26.1107,26.1615,26.0916,26.1552,40000.0
2009-01-12 12:50:00,41.14,41.25,41.1,41.1,29600.0,26.1552,26.2251,26.1297,26.1297,29600.0
2009-01-12 12:55:00,41.11,41.12,40.89,40.91,46800.0,26.1361,26.1425,25.9962,26.0089,46800.0
2009-01-12 13:00:00,40.91,40.93,40.85,40.92,49600.0,26.0089,26.0217,25.9708,26.0153,49600.0
2009-01-12 13:05:00,40.92,40.95,40.82,40.93,55100.0,26.0153,26.0344,25.9517,26.0217,55100.0
2009-01-12 13:10:00,40.92,41.14,40.92,41.05,62200.0,26.0153,26.1552,26.0153,26.0979,62200.0
2009-01-12 13:15:00,41.03,41.04,40.89,41.03,48000.0,26.0852,26.0916,25.9962,26.0852,48000.0
2009-01-12 13:20:00,41.04,41.04,40.95,41.0,44200.0,26.0916,26.0916,26.0344,26.0662,44200.0
2009-01-12 13:25:00,41.0,41.1,40.97,41.0,50100.0,26.0662,26.1297,26.0471,26.0662,50100.0
2009-01-12 13:30:00,41.0,41.01,40.89,40.93,44200.0,26.0662,26.0725,25.9962,26.0217,44200.0
2009-01-12 13:35:00,40.95,40.99,40.86,40.89,32000.0,26.0344,26.0598,25.9772,25.9962,32000.0
2009-01-12 13:40:00,40.89,41.01,40.85,41.0,40100.0,25.9962,26.0725,25.9708,26.0662,40100.0
2009-01-12 13:45:00,40.99,41.18,40.99,41.17,56400.0,26.0598,26.1806,26.0598,26.1742,56400.0
2009-01-12 13:50:00,41.17,41.32,41.16,41.31,33500.0,26.1742,26.2696,26.1679,26.2632,33500.0
2009-01-12 13:55:00,41.31,41.37,41.04,41.07,44700.0,26.2632,26.3014,26.0916,26.1107,44700.0
2009-01-12 14:00:00,41.08,41.08,40.91,40.98,54200.0,26.117,26.117,26.0089,26.0534,54200.0
2009-01-12 14:05:00,40.98,41.06,40.88,40.92,42600.0,26.0534,26.1043,25.9899,26.0153,42600.0
2009-01-12 14:10:00,40.92,41.01,40.86,40.99,62900.0,26.0153,26.0725,25.9772,26.0598,62900.0
2009-01-12 14:15:00,40.99,41.04,40.94,40.96,33600.0,26.0598,26.0916,26.028,26.0407,33600.0
2009-01-12 14:20:00,40.98,40.99,40.82,40.86,80800.0,26.0534,26.0598,25.9517,25.9772,80800.0
2009-01-12 14:25:00,40.85,40.92,40.81,40.83,75100.0,25.9708,26.0153,25.9454,25.9581,75100.0
2009-01-12 14:30:00,40.83,40.84,40.6,40.6,114800.0,25.9581,25.9644,25.8119,25.8119,114800.0
2009-01-12 14:35:00,40.6,40.7,40.6,40.65,62600.0,25.8119,25.8754,25.8119,25.8436,62600.0
2009-01-12 14:40:00,40.64,40.71,40.6,40.63,74500.0,25.8373,25.8818,25.8119,25.8309,74500.0
2009-01-12 14:45:00,40.62,40.74,40.58,40.7,63600.0,25.8246,25.9009,25.7991,25.8754,63600.0
2009-01-12 14:50:00,40.71,40.83,40.66,40.75,54200.0,25.8818,25.9581,25.85,25.9072,54200.0
2009-01-12 14:55:00,40.73,40.79,40.62,40.67,59400.0,25.8945,25.9327,25.8246,25.8564,59400.0
2009-01-12 15:00:00,40.66,40.8,40.63,40.72,73300.0,25.85,25.939,25.8309,25.8881,73300.0
2009-01-12 15:05:00,40.72,40.77,40.51,40.66,123000.0,25.8881,25.9199,25.7546,25.85,123000.0
2009-01-12 15:10:00,40.66,40.75,40.58,40.72,95300.0,25.85,25.9072,25.7991,25.8881,95300.0
2009-01-12 15:15:00,40.71,40.77,40.59,40.6,71600.0,25.8818,25.9199,25.8055,25.8119,71600.0
2009-01-12 15:20:00,40.62,40.84,40.53,40.75,82300.0,25.8246,25.9644,25.7674,25.9072,82300.0
2009-01-12 15:25:00,40.75,40.84,40.63,40.7,105300.0,25.9072,25.9644,25.8309,25.8754,105300.0
2009-01-12 15:30:00,40.7,40.95,40.69,40.72,135800.0,25.8754,26.0344,25.8691,25.8881,135800.0
2009-01-12 15:35:00,40.72,40.75,40.61,40.67,129600.0,25.8881,25.9072,25.8182,25.8564,129600.0
2009-01-12 15:40:00,40.67,40.69,40.46,40.69,142500.0,25.8564,25.8691,25.7228,25.8691,142500.0
2009-01-12 15:45:00,40.7,40.85,40.56,40.81,138400.0,25.8754,25.9708,25.7864,25.9454,138400.0
2009-01-12 15:50:00,40.81,40.98,40.74,40.91,195900.0,25.9454,26.0534,25.9009,26.0089,195900.0
2009-01-12 15:55:00,40.9,40.96,40.67,40.81,358400.0,26.0026,26.0407,25.8564,25.9454,358400.0
2009-01-13 09:30:00,40.55,41.21,40.41,40.75,110900.0,25.7801,26.1997,25.6911,25.9072,110900.0
2009-01-13 09:35:00,40.76,41.73,40.74,41.38,112500.0,25.9136,26.5303,25.9009,26.3077,112500.0
2009-01-13 09:40:00,41.31,41.78,41.24,41.75,58300.0,26.2632,26.5621,26.2187,26.543,58300.0
2009-01-13 09:45:00,41.73,42.0,41.68,41.93,112000.0,26.5303,26.7019,26.4985,26.6574,112000.0
2009-01-13 09:50:00,41.93,42.33,41.78,41.92,140500.0,26.6574,26.9117,26.5621,26.6511,140500.0
2009-01-13 09:55:00,41.92,42.17,41.92,41.98,105600.0,26.6511,26.81,26.6511,26.6892,105600.0
2009-01-13 10:00:00,41.98,42.0,41.59,41.76,143400.0,26.6892,26.7019,26.4413,26.5493,143400.0
2009-01-13 10:05:00,41.73,42.15,41.72,42.05,112200.0,26.5303,26.7973,26.5239,26.7337,112200.0
2009-01-13 10:10:00,42.05,42.31,41.93,42.24,98300.0,26.7337,26.899,26.6574,26.8545,98300.0
2009-01-13 10:15:00,42.2,42.25,41.89,42.1,89600.0,26.8291,26.8609,26.632,26.7655,89600.0
2009-01-13 10:20:00,42.08,42.08,41.59,41.65,111500.0,26.7528,26.7528,26.4413,26.4794,111500.0
2009-01-13 10:25:00,41.67,41.94,41.67,41.9,55200.0,26.4921,26.6638,26.4921,26.6383,55200.0
2009-01-13 10:30:00,41.9,42.05,41.8,41.83,73200.0,26.6383,26.7337,26.5748,26.5938,73200.0
2009-01-13 10:35:00,41.85,41.85,41.63,41.74,59800.0,26.6066,26.6066,26.4667,26.5366,59800.0
2009-01-13 10:40:00,41.73,42.03,41.72,41.88,81800.0,26.5303,26.721,26.5239,26.6256,81800.0
2009-01-13 10:45:00,41.85,42.08,41.82,41.97,86000.0,26.6066,26.7528,26.5875,26.6828,86000.0
2009-01-13 10:50:00,41.94,42.3,41.9,42.3,80100.0,26.6638,26.8926,26.6383,26.8926,80100.0
2009-01-13 10:55:00,42.3,42.42,42.05,42.16,55100.0,26.8926,26.9689,26.7337,26.8036,55100.0
2009-01-13 11:00:00,42.13,42.17,41.94,41.95,41700.0,26.7846,26.81,26.6638,26.6701,41700.0
2009-01-13 11:05:00,41.97,42.33,41.92,42.22,52800.0,26.6828,26.9117,26.6511,26.8418,52800.0
2009-01-13 11:10:00,42.22,42.22,41.89,41.96,49600.0,26.8418,26.8418,26.632,26.6765,49600.0
2009-01-13 11:15:00,41.92,41.97,41.77,41.79,53700.0,26.6511,26.6828,26.5557,26.5684,53700.0
2009-01-13 11:20:00,41.8,41.91,41.65,41.85,51400.0,26.5748,26.6447,26.4794,26.6066,51400.0
2009-01-13 11:25:00,41.83,42.26,41.82,42.19,65200.0,26.5938,26.8672,26.5875,26.8227,65200.0
2009-01-13 11:30:00,42.16,42.3,42.11,42.14,50800.0,26.8036,26.8926,26.7719,26.7909,50800.0
2009-01-13 11:35:00,42.12,42.3,42.11,42.2,46400.0,26.7782,26.8926,26.7719,26.8291,46400.0
2009-01-13 11:40:00,42.2,42.35,42.09,42.1,64400.0,26.8291,26.9244,26.7591,26.7655,64400.0
2009-01-13 11:45:00,42.08,42.19,42.01,42.12,38900.0,26.7528,26.8227,26.7083,26.7782,38900.0
2009-01-13 11:50:00,42.13,42.26,42.07,42.07,42500.0,26.7846,26.8672,26.7464,26.7464,42500.0
2009-01-13 11:55:00,42.06,42.22,41.9,42.18,93400.0,26.7401,26.8418,26.6383,26.8164,93400.0
2009-01-13 12:00:00,42.19,42.25,42.05,42.16,48600.0,26.8227,26.8609,26.7337,26.8036,48600.0
2009-01-13 12:05:00,42.16,42.22,42.03,42.15,60900.0,26.8036,26.8418,26.721,26.7973,60900.0
2009-01-13 12:10:00,42.13,42.13,41.96,41.97,50400.0,26.7846,26.7846,26.6765,26.6828,50400.0
2009-01-13 12:15:00,41.95,41.98,41.73,41.73,61900.0,26.6701,26.6892,26.5303,26.5303,61900.0
2009-01-13 12:20:00,41.75,41.87,41.74,41.83,56000.0,26.543,26.6193,26.5366,26.5938,56000.0
2009-01-13 12:25:00,41.82,41.85,41.75,41.79,21600.0,26.5875,26.6066,26.543,26.5684,21600.0
2009-01-13 12:30:00,41.78,41.97,41.76,41.96,35100.0,26.5621,26.6828,26.5493,26.6765,35100.0
2009-01-13 12:35:00,41.97,42.09,41.94,42.06,45100.0,26.6828,26.7591,26.6638,26.7401,45100.0
2009-01-13 12:40:00,42.06,42.06,41.85,41.91,35800.0,26.7401,26.7401,26.6066,26.6447,35800.0
2009-01-13 12:45:00,41.9,41.91,41.73,41.91,43500.0,26.6383,26.6447,26.5303,26.6447,43500.0
2009-01-13 12:50:00,41.88,42.11,41.88,42.02,58000.0,26.6256,26.7719,26.6256,26.7146,58000.0
2009-01-13 12:55:00,42.03,42.03,41.84,41.85,36400.0,26.721,26.721,26.6002,26.6066,36400.0
2009-01-13 13:00:00,41.86,41.97,41.75,41.77,42500.0,26.6129,26.6828,26.543,26.5557,42500.0
2009-01-13 13:05:00,41.77,41.89,41.77,41.89,26800.0,26.5557,26.632,26.5557,26.632,26800.0
2009-01-13 13:10:00,41.89,41.91,41.79,41.81,36000.0,26.632,26.6447,26.5684,26.5811,36000.0
2009-01-13 13:15:00,41.81,41.81,41.51,41.54,42900.0,26.5811,26.5811,26.3904,26.4095,42900.0
2009-01-13 13:20:00,41.53,41.54,41.34,41.47,74300.0,26.4031,26.4095,26.2823,26.365,74300.0
2009-01-13 13:25:00,41.47,41.5,41.43,41.48,34800.0,26.365,26.384,26.3395,26.3713,34800.0
2009-01-13 13:30:00,41.45,41.47,41.26,41.32,89800.0,26.3523,26.365,26.2315,26.2696,89800.0
2009-01-13 13:35:00,41.33,41.42,41.28,41.3,37800.0,26.276,26.3332,26.2442,26.2569,37800.0
2009-01-13 13:40:00,41.29,41.35,41.06,41.19,54700.0,26.2505,26.2887,26.1043,26.187,54700.0
2009-01-13 13:45:00,41.19,41.2,40.92,40.97,40700.0,26.187,26.1933,26.0153,26.0471,40700.0
2009-01-13 13:50:00,40.98,41.05,40.91,40.98,35300.0,26.0534,26.0979,26.0089,26.0534,35300.0
2009-01-13 13:55:00,40.98,41.0,40.83,40.94,58200.0,26.0534,26.0662,25.9581,26.028,58200.0
2009-01-13 14:00:00,40.94,41.15,40.94,41.12,36900.0,26.028,26.1615,26.028,26.1425,36900.0
2009-01-13 14:05:00,41.14,41.46,41.13,41.35,82200.0,26.1552,26.3586,26.1488,26.2887,82200.0
2009-01-13 14:10:00,41.35,41.63,41.34,41.61,66100.0,26.2887,26.4667,26.2823,26.454,66100.0
2009-01-13 14:15:00,41.62,41.65,41.5,41.52,48800.0,26.4603,26.4794,26.384,26.3968,48800.0
2009-01-13 14:20:00,41.53,41.59,41.43,41.49,59800.0,26.4031,26.4413,26.3395,26.3777,59800.0
2009-01-13 14:25:00,41.47,41.58,41.38,41.49,50700.0,26.365,26.4349,26.3077,26.3777,50700.0
2009-01-13 14:30:00,41.5,42.03,41.47,42.0,110600.0,26.384,26.721,26.365,26.7019,110600.0
2009-01-13 14:35:00,42.0,42.31,42.0,42.22,119400.0,26.7019,26.899,26.7019,26.8418,119400.0
2009-01-13 14:40:00,42.22,42.4,42.11,42.2,75500.0,26.8418,26.9562,26.7719,26.8291,75500.0
2009-01-13 14:45:00,42.2,42.55,42.18,42.43,136300.0,26.8291,27.0516,26.8164,26.9753,136300.0
2009-01-13 14:50:00,42.4,42.51,42.32,42.39,71400.0,26.9562,27.0262,26.9054,26.9499,71400.0
2009-01-13 14:55:00,42.38,42.55,42.27,42.27,82900.0,26.9435,27.0516,26.8736,26.8736,82900.0
2009-01-13 15:00:00,42.27,42.27,42.06,42.15,60900.0,26.8736,26.8736,26.7401,26.7973,60900.0
2009-01-13 15:05:00,42.15,42.15,41.69,41.78,93500.0,26.7973,26.7973,26.5048,26.5621,93500.0
2009-01-13 15:10:00,41.78,42.01,41.74,41.97,83600.0,26.5621,26.7083,26.5366,26.6828,83600.0
2009-01-13 15:15:00,41.98,42.05,41.79,41.95,67100.0,26.6892,26.7337,26.5684,26.6701,67100.0
2009-01-13 15:20:00,41.96,42.21,41.87,42.13,96600.0,26.6765,26.8354,26.6193,26.7846,96600.0
2009-01-13 15:25:00,42.1,42.2,41.95,42.07,86500.0,26.7655,26.8291,26.6701,26.7464,86500.0
2009-01-13 15:30:00,42.09,42.23,41.77,42.23,134700.0,26.7591,26.8481,26.5557,26.8481,134700.0
2009-01-13 15:35:00,42.23,42.37,42.15,42.24,177300.0,26.8481,26.9372,26.7973,26.8545,177300.0
2009-01-13 15:40:00,42.24,42.5,42.17,42.41,167700.0,26.8545,27.0198,26.81,26.9626,167700.0
2009-01-13 15:45:00,42.41,42.43,42.18,42.36,137100.0,26.9626,26.9753,26.8164,26.9308,137100.0
2009-01-13 15:50:00,42.37,42.4,42.09,42.1,180600.0,26.9372,26.9562,26.7591,26.7655,180600.0
2009-01-13 15:55:00,42.09,42.22,42.08,42.11,189400.0,26.7591,26.8418,26.7528,26.7719,189400.0
2009-01-14 09:30:00,41.12,41.12,40.75,40.79,142200.0,26.1425,26.1425,25.9072,25.9327,142200.0
2009-01-14 09:35:00,40.77,41.21,40.5,40.56,186700.0,25.9199,26.1997,25.7483,25.7864,186700.0
2009-01-14 09:40:00,40.54,41.14,40.5,40.81,160600.0,25.7737,26.1552,25.7483,25.9454,160600.0
2009-01-14 09:45:00,40.84,40.84,40.48,40.53,139100.0,25.9644,25.9644,25.7356,25.7674,139100.0
2009-01-14 09:50:00,40.52,40.65,40.07,40.55,175000.0,25.761,25.8436,25.4749,25.7801,175000.0
2009-01-14 09:55:00,40.58,40.58,40.26,40.41,127200.0,25.7991,25.7991,25.5957,25.6911,127200.0
2009-01-14 10:00:00,40.38,40.56,40.1,40.48,93100.0,25.672,25.7864,25.494,25.7356,93100.0
2009-01-14 10:05:00,40.48,40.62,40.4,40.4,59700.0,25.7356,25.8246,25.6847,25.6847,59700.0
2009-01-14 10:10:00,40.4,40.47,40.28,40.28,77900.0,25.6847,25.7292,25.6084,25.6084,77900.0
2009-01-14 10:15:00,40.29,40.37,40.16,40.31,71400.0,25.6148,25.6656,25.5321,25.6275,71400.0
2009-01-14 10:20:00,40.29,40.31,40.18,40.2,67800.0,25.6148,25.6275,25.5448,25.5576,67800.0
2009-01-14 10:25:00,40.21,40.3,40.12,40.26,49100.0,25.5639,25.6211,25.5067,25.5957,49100.0
2009-01-14 10:30:00,40.24,40.25,40.0,40.12,127800.0,25.583,25.5893,25.4304,25.5067,127800.0
2009-01-14 10:35:00,40.12,40.13,39.84,39.85,106800.0,25.5067,25.513,25.3287,25.335,106800.0
2009-01-14 10:40:00,39.85,39.89,39.65,39.7,151700.0,25.335,25.3605,25.2079,25.2397,151700.0
2009-01-14 10:45:00,39.69,39.82,39.61,39.74,113800.0,25.2333,25.316,25.1825,25.2651,113800.0
2009-01-14 10:50:00,39.74,39.93,39.61,39.82,75500.0,25.2651,25.3859,25.1825,25.316,75500.0
2009-01-14 10:55:00,39.81,40.18,39.75,40.15,60900.0,25.3096,25.5448,25.2715,25.5258,60900.0
2009-01-14 11:00:00,40.14,40.17,39.93,39.94,63400.0,25.5194,25.5385,25.3859,25.3923,63400.0
2009-01-14 11:05:00,39.94,40.21,39.86,40.03,75000.0,25.3923,25.5639,25.3414,25.4495,75000.0
2009-01-14 11:10:00,40.06,40.11,39.99,40.01,87000.0,25.4685,25.5003,25.424,25.4368,87000.0
2009-01-14 11:15:00,40.01,40.13,39.85,40.13,52900.0,25.4368,25.513,25.335,25.513,52900.0
2009-01-14 11:20:00,40.16,40.28,40.12,40.15,45500.0,25.5321,25.6084,25.5067,25.5258,45500.0
2009-01-14 11:25:00,40.16,40.24,40.04,40.07,52000.0,25.5321,25.583,25.4558,25.4749,52000.0
2009-01-14 11:30:00,40.04,40.05,39.91,40.01,58200.0,25.4558,25.4622,25.3732,25.4368,58200.0
2009-01-14 11:35:00,40.03,40.09,39.88,39.89,32400.0,25.4495,25.4876,25.3541,25.3605,32400.0
2009-01-14 11:40:00,39.9,40.14,39.87,39.97,61100.0,25.3668,25.5194,25.3478,25.4113,61100.0
2009-01-14 11:45:00,39.97,40.12,39.86,40.08,31100.0,25.4113,25.5067,25.3414,25.4813,31100.0
2009-01-14 11:50:00,40.11,40.27,40.08,40.26,83400.0,25.5003,25.6021,25.4813,25.5957,83400.0
2009-01-14 11:55:00,40.25,40.25,39.96,40.02,56400.0,25.5893,25.5893,25.405,25.4431,56400.0
2009-01-14 12:00:00,40.0,40.03,39.77,39.94,40800.0,25.4304,25.4495,25.2842,25.3923,40800.0
2009-01-14 12:05:00,39.92,40.02,39.84,40.02,23300.0,25.3795,25.4431,25.3287,25.4431,23300.0
2009-01-14 12:10:00,40.0,40.05,39.83,39.93,24200.0,25.4304,25.4622,25.3223,25.3859,24200.0
2009-01-14 12:15:00,39.91,39.94,39.7,39.77,30200.0,25.3732,25.3923,25.2397,25.2842,30200.0
2009-01-14 12:20:00,39.73,39.92,39.73,39.83,37400.0,25.2587,25.3795,25.2587,25.3223,37400.0
2009-01-14 12:25:00,39.83,39.85,39.7,39.85,22600.0,25.3223,25.335,25.2397,25.335,22600.0
2009-01-14 12:30:00,39.84,39.87,39.76,39.79,35300.0,25.3287,25.3478,25.2778,25.2969,35300.0
2009-01-14 12:35:00,39.81,39.86,39.7,39.74,25000.0,25.3096,25.3414,25.2397,25.2651,25000.0
2009-01-14 12:40:00,39.74,39.74,39.5,39.54,39200.0,25.2651,25.2651,25.1125,25.138,39200.0
2009-01-14 12:45:00,39.55,39.64,39.51,39.62,32600.0,25.1443,25.2015,25.1189,25.1888,32600.0
2009-01-14 12:50:00,39.62,39.89,39.59,39.85,38100.0,25.1888,25.3605,25.1697,25.335,38100.0
2009-01-14 12:55:00,39.91,40.03,39.88,40.03,31800.0,25.3732,25.4495,25.3541,25.4495,31800.0
2009-01-14 13:00:00,40.01,40.07,39.92,40.0,30300.0,25.4368,25.4749,25.3795,25.4304,30300.0
2009-01-14 13:05:00,40.0,40.06,39.95,39.99,33300.0,25.4304,25.4685,25.3986,25.424,33300.0
2009-01-14 13:10:00,40.02,40.02,39.74,39.84,58000.0,25.4431,25.4431,25.2651,25.3287,58000.0
2009-01-14 13:15:00,39.83,39.83,39.66,39.67,47100.0,25.3223,25.3223,25.2142,25.2206,47100.0
2009-01-14 13:20:00,39.67,39.79,39.63,39.65,33200.0,25.2206,25.2969,25.1952,25.2079,33200.0
2009-01-14 13:25:00,39.63,39.75,39.55,39.57,31800.0,25.1952,25.2715,25.1443,25.157,31800.0
2009-01-14 13:30:00,39.58,39.64,39.48,39.62,245600.0,25.1634,25.2015,25.0998,25.1888,245600.0
2009-01-14 13:35:00,39.6,39.72,39.6,39.69,69000.0,25.1761,25.2524,25.1761,25.2333,69000.0
2009-01-14 13:40:00,39.7,39.75,39.53,39.56,97400.0,25.2397,25.2715,25.1316,25.1507,97400.0
2009-01-14 13:45:00,39.56,39.69,39.48,39.67,67200.0,25.1507,25.2333,25.0998,25.2206,67200.0
2009-01-14 13:50:00,39.68,39.75,39.61,39.71,67700.0,25.227,25.2715,25.1825,25.246,67700.0
2009-01-14 13:55:00,39.68,39.72,39.63,39.66,27800.0,25.227,25.2524,25.1952,25.2142,27800.0
2009-01-14 14:00:00,39.65,39.71,39.51,39.61,101100.0,25.2079,25.246,25.1189,25.1825,101100.0
2009-01-14 14:05:00,39.61,39.87,39.56,39.84,176800.0,25.1825,25.3478,25.1507,25.3287,176800.0
2009-01-14 14:10:00,39.84,40.01,39.72,39.76,154700.0,25.3287,25.4368,25.2524,25.2778,154700.0
2009-01-14 14:15:00,39.75,39.88,39.72,39.8,262600.0,25.2715,25.3541,25.2524,25.3032,262600.0
2009-01-14 14:20:00,39.8,39.9,39.6,39.71,206300.0,25.3032,25.3668,25.1761,25.246,206300.0
2009-01-14 14:25:00,39.7,39.82,39.65,39.66,177200.0,25.2397,25.316,25.2079,25.2142,177200.0
2009-01-14 14:30:00,39.67,39.98,39.65,39.85,177900.0,25.2206,25.4177,25.2079,25.335,177900.0
2009-01-14 14:35:00,39.87,40.04,39.84,39.98,93500.0,25.3478,25.4558,25.3287,25.4177,93500.0
2009-01-14 14:40:00,39.98,40.02,39.86,39.95,126600.0,25.4177,25.4431,25.3414,25.3986,126600.0
2009-01-14 14:45:00,39.94,40.01,39.77,39.8,107800.0,25.3923,25.4368,25.2842,25.3032,107800.0
2009-01-14 14:50:00,39.8,39.91,39.75,39.81,106200.0,25.3032,25.3732,25.2715,25.3096,106200.0
2009-01-14 14:55:00,39.81,39.99,39.78,39.81,57400.0,25.3096,25.424,25.2905,25.3096,57400.0
2009-01-14 15:00:00,39.8,39.8,39.57,39.65,177200.0,25.3032,25.3032,25.157,25.2079,177200.0
2009-01-14 15:05:00,39.64,39.78,39.61,39.7,138800.0,25.2015,25.2905,25.1825,25.2397,138800.0
2009-01-14 15:10:00,39.7,39.79,39.61,39.69,100200.0,25.2397,25.2969,25.1825,25.2333,100200.0
2009-01-14 15:15:00,39.69,39.71,39.51,39.65,250000.0,25.2333,25.246,25.1189,25.2079,250000.0
2009-01-14 15:20:00,39.63,39.69,39.55,39.66,109000.0,25.1952,25.2333,25.1443,25.2142,109000.0
2009-01-14 15:25:00,39.66,39.76,39.55,39.61,194000.0,25.2142,25.2778,25.1443,25.1825,194000.0
2009-01-14 15:30:00,39.61,39.68,39.55,39.61,171900.0,25.1825,25.227,25.1443,25.1825,171900.0
2009-01-14 15:35:00,39.6,39.61,39.3,39.37,290500.0,25.1761,25.1825,24.9854,25.0299,290500.0
2009-01-14 15:40:00,39.35,39.43,39.2,39.39,378400.0,25.0172,25.068,24.9218,25.0426,378400.0
2009-01-14 15:45:00,39.38,39.61,39.24,39.61,455600.0,25.0362,25.1825,24.9472,25.1825,455600.0
2009-01-14 15:50:00,39.61,39.75,39.46,39.53,550600.0,25.1825,25.2715,25.0871,25.1316,550600.0
2009-01-14 15:55:00,39.54,39.57,39.38,39.44,496900.0,25.138,25.157,25.0362,25.0744,496900.0
2009-01-15 09:30:00,39.74,40.16,39.7,39.7,144200.0,25.2651,25.5321,25.2397,25.2397,144200.0
2009-01-15 09:35:00,39.7,39.96,39.47,39.95,187500.0,25.2397,25.405,25.0934,25.3986,187500.0
2009-01-15 09:40:00,39.94,40.0,39.38,39.4,176400.0,25.3923,25.4304,25.0362,25.0489,176400.0
2009-01-15 09:45:00,39.4,39.4,39.0,39.02,138500.0,25.0489,25.0489,24.7946,24.8074,138500.0
2009-01-15 09:50:00,39.04,39.42,39.01,39.14,124500.0,24.8201,25.0617,24.801,24.8836,124500.0
2009-01-15 09:55:00,39.12,39.42,39.02,39.08,141500.0,24.8709,25.0617,24.8074,24.8455,141500.0
2009-01-15 10:00:00,39.06,39.22,38.71,38.93,157400.0,24.8328,24.9345,24.6103,24.7501,157400.0
2009-01-15 10:05:00,38.94,38.94,38.51,38.67,179000.0,24.7565,24.7565,24.4831,24.5848,179000.0
2009-01-15 10:10:00,38.7,38.82,38.33,38.45,121500.0,24.6039,24.6802,24.3687,24.445,121500.0
2009-01-15 10:15:00,38.45,38.48,37.92,38.02,211400.0,24.445,24.464,24.108,24.1716,211400.0
2009-01-15 10:20:00,38.03,38.35,37.97,37.98,240400.0,24.178,24.3814,24.1398,24.1462,240400.0
2009-01-15 10:25:00,37.98,38.01,37.54,37.54,220100.0,24.1462,24.1652,23.8664,23.8664,220100.0
2009-01-15 10:30:00,37.54,37.6,37.38,37.47,181900.0,23.8664,23.9046,23.7647,23.8219,181900.0
2009-01-15 10:35:00,37.47,37.69,37.45,37.53,144500.0,23.8219,23.9618,23.8092,23.8601,144500.0
2009-01-15 10:40:00,37.54,37.57,37.34,37.39,150100.0,23.8664,23.8855,23.7393,23.7711,150100.0
2009-01-15 10:45:00,37.39,37.47,37.27,37.34,135200.0,23.7711,23.8219,23.6948,23.7393,135200.0
2009-01-15 10:50:00,37.36,37.56,37.23,37.45,114400.0,23.752,23.8791,23.6693,23.8092,114400.0
2009-01-15 10:55:00,37.45,37.47,37.31,37.32,93600.0,23.8092,23.8219,23.7202,23.7266,93600.0
2009-01-15 11:00:00,37.34,37.39,37.28,37.39,91200.0,23.7393,23.7711,23.7011,23.7711,91200.0
2009-01-15 11:05:00,37.39,37.58,37.37,37.56,138500.0,23.7711,23.8919,23.7584,23.8791,138500.0
2009-01-15 11:10:00,37.55,37.64,37.51,37.58,87700.0,23.8728,23.93,23.8474,23.8919,87700.0
2009-01-15 11:15:00,37.6,37.63,37.44,37.45,51100.0,23.9046,23.9236,23.8029,23.8092,51100.0
2009-01-15 11:20:00,37.45,37.53,37.39,37.46,126000.0,23.8092,23.8601,23.7711,23.8156,126000.0
2009-01-15 11:25:00,37.46,37.5,37.42,37.46,163300.0,23.8156,23.841,23.7901,23.8156,163300.0
2009-01-15 11:30:00,37.47,37.66,37.42,37.65,125200.0,23.8219,23.9427,23.7901,23.9364,125200.0
2009-01-15 11:35:00,37.65,37.69,37.54,37.68,161000.0,23.9364,23.9618,23.8664,23.9554,161000.0
2009-01-15 11:40:00,37.68,37.74,37.62,37.68,159700.0,23.9554,23.9936,23.9173,23.9554,159700.0
2009-01-15 11:45:00,37.67,37.69,37.63,37.66,36300.0,23.9491,23.9618,23.9236,23.9427,36300.0
2009-01-15 11:50:00,37.66,37.93,37.63,37.93,79500.0,23.9427,24.1144,23.9236,24.1144,79500.0
2009-01-15 11:55:00,37.93,37.98,37.88,37.91,53400.0,24.1144,24.1462,24.0826,24.1017,53400.0
2009-01-15 12:00:00,37.92,38.11,37.9,38.01,99100.0,24.108,24.2288,24.0953,24.1652,99100.0
2009-01-15 12:05:00,38.01,38.02,37.78,38.0,95100.0,24.1652,24.1716,24.019,24.1589,95100.0
2009-01-15 12:10:00,37.99,38.03,37.92,37.92,111700.0,24.1525,24.178,24.108,24.108,111700.0
2009-01-15 12:15:00,37.91,38.13,37.84,38.08,67900.0,24.1017,24.2415,24.0572,24.2097,67900.0
2009-01-15 12:20:00,38.08,38.08,37.89,37.94,84800.0,24.2097,24.2097,24.0889,24.1207,84800.0
2009-01-15 12:25:00,37.94,37.96,37.79,37.88,51000.0,24.1207,24.1334,24.0254,24.0826,51000.0
2009-01-15 12:30:00,37.87,37.9,37.77,37.78,94300.0,24.0762,24.0953,24.0127,24.019,94300.0
2009-01-15 12:35:00,37.79,37.81,37.53,37.53,51200.0,24.0254,24.0381,23.8601,23.8601,51200.0
2009-01-15 12:40:00,37.54,37.7,37.54,37.64,49200.0,23.8664,23.9682,23.8664,23.93,49200.0
2009-01-15 12:45:00,37.65,37.69,37.5,37.68,86300.0,23.9364,23.9618,23.841,23.9554,86300.0
2009-01-15 12:50:00,37.68,37.78,37.67,37.73,50300.0,23.9554,24.019,23.9491,23.9872,50300.0
2009-01-15 12:55:00,37.73,37.76,37.66,37.75,34100.0,23.9872,24.0063,23.9427,23.9999,34100.0
2009-01-15 13:00:00,37.77,37.99,37.77,37.94,75300.0,24.0127,24.1525,24.0127,24.1207,75300.0
2009-01-15 13:05:00,37.94,37.98,37.92,37.92,43100.0,24.1207,24.1462,24.108,24.108,43100.0
2009-01-15 13:10:00,37.92,38.01,37.85,38.0,96500.0,24.108,24.1652,24.0635,24.1589,96500.0
2009-01-15 13:15:00,37.98,38.08,37.93,37.99,48100.0,24.1462,24.2097,24.1144,24.1525,48100.0
2009-01-15 13:20:00,37.99,38.18,37.97,38.18,141200.0,24.1525,24.2733,24.1398,24.2733,141200.0
2009-01-15 13:25:00,38.18,38.44,38.16,38.43,80300.0,24.2733,24.4386,24.2606,24.4323,80300.0
2009-01-15 13:30:00,38.43,38.65,38.39,38.57,69900.0,24.4323,24.5721,24.4068,24.5213,69900.0
2009-01-15 13:35:00,38.56,39.04,38.56,39.01,121900.0,24.5149,24.8201,24.5149,24.801,121900.0
2009-01-15 13:40:00,39.0,39.2,38.95,39.13,136400.0,24.7946,24.9218,24.7629,24.8773,136400.0
2009-01-15 13:45:00,39.13,39.13,38.83,39.06,155800.0,24.8773,24.8773,24.6866,24.8328,155800.0
2009-01-15 13:50:00,39.06,39.5,39.02,39.48,162200.0,24.8328,25.1125,24.8074,25.0998,162200.0
2009-01-15 13:55:00,39.48,40.0,39.4,39.97,191700.0,25.0998,25.4304,25.0489,25.4113,191700.0
2009-01-15 14:00:00,39.98,40.22,39.86,39.86,264400.0,25.4177,25.5703,25.3414,25.3414,264400.0
2009-01-15 14:05:00,39.85,40.34,39.85,40.33,324200.0,25.335,25.6466,25.335,25.6402,324200.0
2009-01-15 14:10:00,40.32,40.5,40.14,40.15,259400.0,25.6338,25.7483,25.5194,25.5258,259400.0
2009-01-15 14:15:00,40.14,40.43,40.11,40.35,301800.0,25.5194,25.7038,25.5003,25.6529,301800.0
2009-01-15 14:20:00,40.36,40.5,40.14,40.15,160000.0,25.6593,25.7483,25.5194,25.5258,160000.0
2009-01-15 14:25:00,40.14,40.52,40.08,40.52,208800.0,25.5194,25.761,25.4813,25.761,208800.0
2009-01-15 14:30:00,40.53,40.98,40.42,40.85,243300.0,25.7674,26.0534,25.6974,25.9708,243300.0
2009-01-15 14:35:00,40.83,40.88,40.5,40.79,228200.0,25.9581,25.9899,25.7483,25.9327,228200.0
2009-01-15 14:40:00,40.8,41.26,40.65,41.22,247700.0,25.939,26.2315,25.8436,26.206,247700.0
2009-01-15 14:45:00,41.21,41.46,41.1,41.31,167400.0,26.1997,26.3586,26.1297,26.2632,167400.0
2009-01-15 14:50:00,41.32,41.59,40.99,41.03,292300.0,26.2696,26.4413,26.0598,26.0852,292300.0
2009-01-15 14:55:00,41.03,41.16,40.82,40.85,125400.0,26.0852,26.1679,25.9517,25.9708,125400.0
2009-01-15 15:00:00,40.84,41.27,40.8,40.84,194100.0,25.9644,26.2378,25.939,25.9644,194100.0
2009-01-15 15:05:00,40.85,41.06,40.67,41.0,142700.0,25.9708,26.1043,25.8564,26.0662,142700.0
2009-01-15 15:10:00,40.99,41.37,40.94,41.29,163100.0,26.0598,26.3014,26.028,26.2505,163100.0
2009-01-15 15:15:00,41.27,41.54,41.27,41.44,149800.0,26.2378,26.4095,26.2378,26.3459,149800.0
2009-01-15 15:20:00,41.44,41.52,40.92,40.96,114900.0,26.3459,26.3968,26.0153,26.0407,114900.0
2009-01-15 15:25:00,40.94,40.94,40.65,40.8,118000.0,26.028,26.028,25.8436,25.939,118000.0
2009-01-15 15:30:00,40.78,40.8,40.37,40.56,137200.0,25.9263,25.939,25.6656,25.7864,137200.0
2009-01-15 15:35:00,40.55,40.56,40.04,40.44,162700.0,25.7801,25.7864,25.4558,25.7101,162700.0
2009-01-15 15:40:00,40.46,40.46,39.96,39.97,241800.0,25.7228,25.7228,25.405,25.4113,241800.0
2009-01-15 15:45:00,39.96,40.47,39.87,40.16,233600.0,25.405,25.7292,25.3478,25.5321,233600.0
2009-01-15 15:50:00,40.17,40.75,40.16,40.74,214400.0,25.5385,25.9072,25.5321,25.9009,214400.0
2009-01-15 15:55:00,40.74,41.14,40.54,40.95,402600.0,25.9009,26.1552,25.7737,26.0344,402600.0
2009-01-16 09:30:00,41.72,42.13,41.44,41.93,337700.0,26.5239,26.7846,26.3459,26.6574,337700.0
2009-01-16 09:35:00,41.97,42.03,41.23,41.78,97500.0,26.6828,26.721,26.2124,26.5621,97500.0
2009-01-16 09:40:00,41.77,42.48,41.75,42.35,133200.0,26.5557,27.0071,26.543,26.9244,133200.0
2009-01-16 09:45:00,42.34,42.59,42.22,42.44,116400.0,26.9181,27.077,26.8418,26.9817,116400.0
2009-01-16 09:50:00,42.43,42.47,42.06,42.09,179600.0,26.9753,27.0007,26.7401,26.7591,179600.0
2009-01-16 09:55:00,42.09,42.55,41.97,42.47,143800.0,26.7591,27.0516,26.6828,27.0007,143800.0
2009-01-16 10:00:00,42.47,42.49,42.18,42.49,95000.0,27.0007,27.0134,26.8164,27.0134,95000.0
2009-01-16 10:05:00,42.5,42.75,42.4,42.7,165500.0,27.0198,27.1787,26.9562,27.147,165500.0
2009-01-16 10:10:00,42.7,42.73,42.25,42.43,173700.0,27.147,27.166,26.8609,26.9753,173700.0
2009-01-16 10:15:00,42.46,42.47,42.2,42.3,174700.0,26.9944,27.0007,26.8291,26.8926,174700.0
2009-01-16 10:20:00,42.31,42.67,42.3,42.58,107500.0,26.899,27.1279,26.8926,27.0707,107500.0
2009-01-16 10:25:00,42.55,42.69,42.38,42.58,90500.0,27.0516,27.1406,26.9435,27.0707,90500.0
2009-01-16 10:30:00,42.56,42.75,42.47,42.74,85000.0,27.0579,27.1787,27.0007,27.1724,85000.0
2009-01-16 10:35:00,42.74,42.97,42.66,42.83,130500.0,27.1724,27.3186,27.1215,27.2296,130500.0
2009-01-16 10:40:00,42.82,42.82,42.53,42.55,63200.0,27.2232,27.2232,27.0389,27.0516,63200.0
2009-01-16 10:45:00,42.55,42.61,42.16,42.22,104100.0,27.0516,27.0897,26.8036,26.8418,104100.0
2009-01-16 10:50:00,42.23,42.46,42.01,42.43,115700.0,26.8481,26.9944,26.7083,26.9753,115700.0
2009-01-16 10:55:00,42.39,42.49,42.15,42.28,55600.0,26.9499,27.0134,26.7973,26.8799,55600.0
2009-01-16 11:00:00,42.25,42.25,42.05,42.15,100600.0,26.8609,26.8609,26.7337,26.7973,100600.0
2009-01-16 11:05:00,42.15,42.15,41.84,42.04,106600.0,26.7973,26.7973,26.6002,26.7274,106600.0
2009-01-16 11:10:00,42.06,42.24,41.96,42.06,66200.0,26.7401,26.8545,26.6765,26.7401,66200.0
2009-01-16 11:15:00,42.05,42.09,41.86,42.01,58500.0,26.7337,26.7591,26.6129,26.7083,58500.0
2009-01-16 11:20:00,42.02,42.3,42.02,42.28,60700.0,26.7146,26.8926,26.7146,26.8799,60700.0
2009-01-16 11:25:00,42.3,42.47,42.3,42.4,60400.0,26.8926,27.0007,26.8926,26.9562,60400.0
2009-01-16 11:30:00,42.36,42.44,42.01,42.03,69200.0,26.9308,26.9817,26.7083,26.721,69200.0
2009-01-16 11:35:00,42.02,42.02,41.55,41.57,106400.0,26.7146,26.7146,26.4158,26.4285,106400.0
2009-01-16 11:40:00,41.57,41.8,41.48,41.8,86200.0,26.4285,26.5748,26.3713,26.5748,86200.0
2009-01-16 11:45:00,41.81,41.9,41.6,41.7,61200.0,26.5811,26.6383,26.4476,26.5112,61200.0
2009-01-16 11:50:00,41.7,41.75,41.52,41.52,44300.0,26.5112,26.543,26.3968,26.3968,44300.0
2009-01-16 11:55:00,41.52,41.52,41.26,41.4,71400.0,26.3968,26.3968,26.2315,26.3205,71400.0
2009-01-16 12:00:00,41.4,41.52,41.33,41.47,71900.0,26.3205,26.3968,26.276,26.365,71900.0
2009-01-16 12:05:00,41.46,41.46,41.16,41.18,46000.0,26.3586,26.3586,26.1679,26.1806,46000.0
2009-01-16 12:10:00,41.18,41.25,41.06,41.12,50900.0,26.1806,26.2251,26.1043,26.1425,50900.0
2009-01-16 12:15:00,41.13,41.25,40.78,40.84,64400.0,26.1488,26.2251,25.9263,25.9644,64400.0
2009-01-16 12:20:00,40.83,40.88,40.5,40.62,60500.0,25.9581,25.9899,25.7483,25.8246,60500.0
2009-01-16 12:25:00,40.59,40.87,40.54,40.82,51000.0,25.8055,25.9835,25.7737,25.9517,51000.0
2009-01-16 12:30:00,40.84,41.09,40.8,40.85,105000.0,25.9644,26.1234,25.939,25.9708,105000.0
2009-01-16 12:35:00,40.85,41.28,40.72,41.28,95900.0,25.9708,26.2442,25.8881,26.2442,95900.0
2009-01-16 12:40:00,41.27,41.4,41.17,41.27,73400.0,26.2378,26.3205,26.1742,26.2378,73400.0
2009-01-16 12:45:00,41.22,41.33,41.14,41.3,23800.0,26.206,26.276,26.1552,26.2569,23800.0
2009-01-16 12:50:00,41.32,41.7,41.27,41.54,78200.0,26.2696,26.5112,26.2378,26.4095,78200.0
2009-01-16 12:55:00,41.55,41.64,41.27,41.61,82200.0,26.4158,26.473,26.2378,26.454,82200.0
2009-01-16 13:00:00,41.62,41.86,41.57,41.6,84100.0,26.4603,26.6129,26.4285,26.4476,84100.0
2009-01-16 13:05:00,41.57,41.58,41.37,41.52,35200.0,26.4285,26.4349,26.3014,26.3968,35200.0
2009-01-16 13:10:00,41.48,41.92,41.48,41.64,63600.0,26.3713,26.6511,26.3713,26.473,63600.0
2009-01-16 13:15:00,41.62,41.62,41.38,41.55,40600.0,26.4603,26.4603,26.3077,26.4158,40600.0
2009-01-16 13:20:00,41.53,41.67,41.43,41.58,35700.0,26.4031,26.4921,26.3395,26.4349,35700.0
2009-01-16 13:25:00,41.58,41.62,41.28,41.6,43000.0,26.4349,26.4603,26.2442,26.4476,43000.0
2009-01-16 13:30:00,41.63,41.82,41.57,41.81,56600.0,26.4667,26.5875,26.4285,26.5811,56600.0
2009-01-16 13:35:00,41.81,42.14,41.8,41.93,55200.0,26.5811,26.7909,26.5748,26.6574,55200.0
2009-01-16 13:40:00,41.91,42.08,41.85,41.98,29000.0,26.6447,26.7528,26.6066,26.6892,29000.0
2009-01-16 13:45:00,41.95,41.95,41.59,41.6,31800.0,26.6701,26.6701,26.4413,26.4476,31800.0
2009-01-16 13:50:00,41.6,41.83,41.56,41.58,24500.0,26.4476,26.5938,26.4222,26.4349,24500.0
2009-01-16 13:55:00,41.59,41.94,41.58,41.94,36900.0,26.4413,26.6638,26.4349,26.6638,36900.0
2009-01-16 14:00:00,41.95,42.01,41.7,41.96,37600.0,26.6701,26.7083,26.5112,26.6765,37600.0
2009-01-16 14:05:00,41.96,42.29,41.93,42.14,70700.0,26.6765,26.8863,26.6574,26.7909,70700.0
2009-01-16 14:10:00,42.15,42.22,41.96,42.0,39100.0,26.7973,26.8418,26.6765,26.7019,39100.0
2009-01-16 14:15:00,42.0,42.1,41.65,41.71,68300.0,26.7019,26.7655,26.4794,26.5175,68300.0
2009-01-16 14:20:00,41.69,41.91,41.56,41.91,51500.0,26.5048,26.6447,26.4222,26.6447,51500.0
2009-01-16 14:25:00,41.94,42.07,41.87,41.95,54000.0,26.6638,26.7464,26.6193,26.6701,54000.0
2009-01-16 14:30:00,41.97,42.16,41.64,41.66,76800.0,26.6828,26.8036,26.473,26.4858,76800.0
2009-01-16 14:35:00,41.66,42.07,41.66,41.83,72900.0,26.4858,26.7464,26.4858,26.5938,72900.0
2009-01-16 14:40:00,41.87,42.11,41.66,41.8,70600.0,26.6193,26.7719,26.4858,26.5748,70600.0
2009-01-16 14:45:00,41.8,42.06,41.76,41.98,88700.0,26.5748,26.7401,26.5493,26.6892,88700.0
2009-01-16 14:50:00,41.97,42.21,41.97,42.08,85900.0,26.6828,26.8354,26.6828,26.7528,85900.0
2009-01-16 14:55:00,42.08,42.27,41.98,42.23,78300.0,26.7528,26.8736,26.6892,26.8481,78300.0
2009-01-16 15:00:00,42.25,42.3,41.83,41.85,97800.0,26.8609,26.8926,26.5938,26.6066,97800.0
2009-01-16 15:05:00,41.85,42.21,41.84,42.11,125000.0,26.6066,26.8354,26.6002,26.7719,125000.0
2009-01-16 15:10:00,42.13,42.31,42.01,42.14,62900.0,26.7846,26.899,26.7083,26.7909,62900.0
2009-01-16 15:15:00,42.14,42.4,42.13,42.21,79700.0,26.7909,26.9562,26.7846,26.8354,79700.0
2009-01-16 15:20:00,42.22,42.37,41.95,42.34,93000.0,26.8418,26.9372,26.6701,26.9181,93000.0
2009-01-16 15:25:00,42.34,42.38,41.8,41.8,111700.0,26.9181,26.9435,26.5748,26.5748,111700.0
2009-01-16 15:30:00,41.82,42.19,41.76,42.1,105500.0,26.5875,26.8227,26.5493,26.7655,105500.0
2009-01-16 15:35:00,42.11,42.25,42.01,42.08,109600.0,26.7719,26.8609,26.7083,26.7528,109600.0
2009-01-16 15:40:00,42.08,42.17,41.86,42.1,110300.0,26.7528,26.81,26.6129,26.7655,110300.0
2009-01-16 15:45:00,42.1,42.25,41.97,42.05,150900.0,26.7655,26.8609,26.6828,26.7337,150900.0
2009-01-16 15:50:00,42.06,42.18,41.96,42.06,190100.0,26.7401,26.8164,26.6765,26.7401,190100.0
2009-01-16 15:55:00,42.06,42.21,42.0,42.07,249900.0,26.7401,26.8354,26.7019,26.7464,249900.0
2009-01-20 09:30:00,41.0,41.5,40.35,41.15,102800.0,26.0662,26.384,25.6529,26.1615,102800.0
2009-01-20 09:35:00,41.18,42.17,40.8,40.83,126900.0,26.1806,26.81,25.939,25.9581,126900.0
2009-01-20 09:40:00,40.82,40.88,40.54,40.63,94900.0,25.9517,25.9899,25.7737,25.8309,94900.0
2009-01-20 09:45:00,40.62,40.65,40.24,40.56,152600.0,25.8246,25.8436,25.583,25.7864,152600.0
2009-01-20 09:50:00,40.56,40.82,40.3,40.32,140800.0,25.7864,25.9517,25.6211,25.6338,140800.0
2009-01-20 09:55:00,40.32,40.7,40.27,40.51,85400.0,25.6338,25.8754,25.6021,25.7546,85400.0
2009-01-20 10:00:00,40.51,40.52,39.76,39.87,138900.0,25.7546,25.761,25.2778,25.3478,138900.0
2009-01-20 10:05:00,39.83,40.17,39.72,39.82,138000.0,25.3223,25.5385,25.2524,25.316,138000.0
2009-01-20 10:10:00,39.88,40.09,39.76,40.04,161600.0,25.3541,25.4876,25.2778,25.4558,161600.0
2009-01-20 10:15:00,40.04,40.65,40.0,40.54,110400.0,25.4558,25.8436,25.4304,25.7737,110400.0
2009-01-20 10:20:00,40.53,40.81,40.44,40.71,83200.0,25.7674,25.9454,25.7101,25.8818,83200.0
2009-01-20 10:25:00,40.69,41.14,40.63,41.14,83100.0,25.8691,26.1552,25.8309,26.1552,83100.0
2009-01-20 10:30:00,41.14,41.19,40.91,41.05,42600.0,26.1552,26.187,26.0089,26.0979,42600.0
2009-01-20 10:35:00,41.02,41.18,40.86,41.05,40500.0,26.0789,26.1806,25.9772,26.0979,40500.0
2009-01-20 10:40:00,41.08,41.1,40.9,40.93,43100.0,26.117,26.1297,26.0026,26.0217,43100.0
2009-01-20 10:45:00,40.92,41.03,40.61,40.83,85400.0,26.0153,26.0852,25.8182,25.9581,85400.0
2009-01-20 10:50:00,40.8,41.22,40.76,41.16,56800.0,25.939,26.206,25.9136,26.1679,56800.0
2009-01-20 10:55:00,41.15,41.16,40.94,41.01,26600.0,26.1615,26.1679,26.028,26.0725,26600.0
2009-01-20 11:00:00,40.99,41.2,40.98,41.2,34800.0,26.0598,26.1933,26.0534,26.1933,34800.0
2009-01-20 11:05:00,41.18,41.33,41.1,41.13,58600.0,26.1806,26.276,26.1297,26.1488,58600.0
2009-01-20 11:10:00,41.11,41.17,41.0,41.01,66100.0,26.1361,26.1742,26.0662,26.0725,66100.0
2009-01-20 11:15:00,41.01,41.08,40.82,41.02,79800.0,26.0725,26.117,25.9517,26.0789,79800.0
2009-01-20 11:20:00,41.02,41.1,40.99,41.09,102900.0,26.0789,26.1297,26.0598,26.1234,102900.0
2009-01-20 11:25:00,41.09,41.35,41.07,41.27,39500.0,26.1234,26.2887,26.1107,26.2378,39500.0
2009-01-20 11:30:00,41.26,41.65,41.26,41.62,62800.0,26.2315,26.4794,26.2315,26.4603,62800.0
2009-01-20 11:35:00,41.61,42.0,41.53,41.92,76200.0,26.454,26.7019,26.4031,26.6511,76200.0
2009-01-20 11:40:00,41.9,41.93,41.83,41.85,34700.0,26.6383,26.6574,26.5938,26.6066,34700.0
2009-01-20 11:45:00,41.85,41.9,41.84,41.9,31500.0,26.6066,26.6383,26.6002,26.6383,31500.0
2009-01-20 11:50:00,41.89,42.01,41.86,41.98,46900.0,26.632,26.7083,26.6129,26.6892,46900.0
2009-01-20 11:55:00,41.98,42.04,41.87,41.94,105900.0,26.6892,26.7274,26.6193,26.6638,105900.0
2009-01-20 12:00:00,41.94,42.35,41.91,42.35,92000.0,26.6638,26.9244,26.6447,26.9244,92000.0
2009-01-20 12:05:00,42.35,42.35,42.0,42.06,27200.0,26.9244,26.9244,26.7019,26.7401,27200.0
2009-01-20 12:10:00,42.07,42.43,42.0,42.43,39800.0,26.7464,26.9753,26.7019,26.9753,39800.0
2009-01-20 12:15:00,42.41,42.64,42.4,42.49,105000.0,26.9626,27.1088,26.9562,27.0134,105000.0
2009-01-20 12:20:00,42.49,42.57,42.43,42.47,141700.0,27.0134,27.0643,26.9753,27.0007,141700.0
2009-01-20 12:25:00,42.47,42.5,41.85,41.91,64200.0,27.0007,27.0198,26.6066,26.6447,64200.0
2009-01-20 12:30:00,41.92,42.28,41.91,42.27,34200.0,26.6511,26.8799,26.6447,26.8736,34200.0
2009-01-20 12:35:00,42.27,42.32,42.04,42.04,38700.0,26.8736,26.9054,26.7274,26.7274,38700.0
2009-01-20 12:40:00,42.07,42.41,41.97,42.38,38700.0,26.7464,26.9626,26.6828,26.9435,38700.0
2009-01-20 12:45:00,42.37,42.61,42.14,42.18,55500.0,26.9372,27.0897,26.7909,26.8164,55500.0
2009-01-20 12:50:00,42.21,42.27,42.08,42.25,57000.0,26.8354,26.8736,26.7528,26.8609,57000.0
2009-01-20 12:55:00,42.24,42.25,42.12,42.14,53000.0,26.8545,26.8609,26.7782,26.7909,53000.0
2009-01-20 13:00:00,42.11,42.38,42.1,42.27,29100.0,26.7719,26.9435,26.7655,26.8736,29100.0
2009-01-20 13:05:00,42.27,42.3,42.0,42.02,51200.0,26.8736,26.8926,26.7019,26.7146,51200.0
2009-01-20 13:10:00,42.02,42.09,41.95,41.95,38600.0,26.7146,26.7591,26.6701,26.6701,38600.0
2009-01-20 13:15:00,41.95,42.02,41.81,41.93,49600.0,26.6701,26.7146,26.5811,26.6574,49600.0
2009-01-20 13:20:00,41.92,42.11,41.91,42.1,60000.0,26.6511,26.7719,26.6447,26.7655,60000.0
2009-01-20 13:25:00,42.09,42.17,42.01,42.04,115700.0,26.7591,26.81,26.7083,26.7274,115700.0
2009-01-20 13:30:00,42.03,42.03,41.55,41.55,46500.0,26.721,26.721,26.4158,26.4158,46500.0
2009-01-20 13:35:00,41.52,41.75,41.52,41.75,40700.0,26.3968,26.543,26.3968,26.543,40700.0
2009-01-20 13:40:00,41.76,41.85,41.69,41.82,18100.0,26.5493,26.6066,26.5048,26.5875,18100.0
2009-01-20 13:45:00,41.81,41.82,41.6,41.63,35600.0,26.5811,26.5875,26.4476,26.4667,35600.0
2009-01-20 13:50:00,41.62,41.7,41.61,41.64,30300.0,26.4603,26.5112,26.454,26.473,30300.0
2009-01-20 13:55:00,41.62,41.62,41.3,41.3,84800.0,26.4603,26.4603,26.2569,26.2569,84800.0
2009-01-20 14:00:00,41.31,41.37,41.16,41.36,51600.0,26.2632,26.3014,26.1679,26.295,51600.0
2009-01-20 14:05:00,41.39,41.5,41.31,41.39,75700.0,26.3141,26.384,26.2632,26.3141,75700.0
2009-01-20 14:10:00,41.4,41.43,41.33,41.38,85200.0,26.3205,26.3395,26.276,26.3077,85200.0
2009-01-20 14:15:00,41.39,41.5,41.29,41.36,98100.0,26.3141,26.384,26.2505,26.295,98100.0
2009-01-20 14:20:00,41.32,41.37,41.02,41.12,47100.0,26.2696,26.3014,26.0789,26.1425,47100.0
2009-01-20 14:25:00,41.13,41.37,41.12,41.34,41800.0,26.1488,26.3014,26.1425,26.2823,41800.0
2009-01-20 14:30:00,41.34,41.36,41.08,41.26,41100.0,26.2823,26.295,26.117,26.2315,41100.0
2009-01-20 14:35:00,41.25,41.43,41.14,41.25,54100.0,26.2251,26.3395,26.1552,26.2251,54100.0
2009-01-20 14:40:00,41.24,41.26,41.0,41.0,51300.0,26.2187,26.2315,26.0662,26.0662,51300.0
2009-01-20 14:45:00,41.03,41.03,40.79,40.86,65900.0,26.0852,26.0852,25.9327,25.9772,65900.0
2009-01-20 14:50:00,40.88,41.14,40.75,41.08,63500.0,25.9899,26.1552,25.9072,26.117,63500.0
2009-01-20 14:55:00,41.09,41.09,40.59,40.7,73700.0,26.1234,26.1234,25.8055,25.8754,73700.0
2009-01-20 15:00:00,40.69,40.77,40.47,40.72,119200.0,25.8691,25.9199,25.7292,25.8881,119200.0
2009-01-20 15:05:00,40.73,40.73,40.35,40.35,90600.0,25.8945,25.8945,25.6529,25.6529,90600.0
2009-01-20 15:10:00,40.36,40.58,40.25,40.26,75300.0,25.6593,25.7991,25.5893,25.5957,75300.0
2009-01-20 15:15:00,40.25,40.35,40.04,40.17,115800.0,25.5893,25.6529,25.4558,25.5385,115800.0
2009-01-20 15:20:00,40.17,40.51,40.15,40.26,134000.0,25.5385,25.7546,25.5258,25.5957,134000.0
2009-01-20 15:25:00,40.27,40.65,40.24,40.48,122900.0,25.6021,25.8436,25.583,25.7356,122900.0
2009-01-20 15:30:00,40.49,40.91,40.42,40.83,144600.0,25.7419,26.0089,25.6974,25.9581,144600.0
2009-01-20 15:35:00,40.83,41.06,40.55,40.64,185800.0,25.9581,26.1043,25.7801,25.8373,185800.0
2009-01-20 15:40:00,40.64,40.74,40.35,40.36,306100.0,25.8373,25.9009,25.6529,25.6593,306100.0
2009-01-20 15:45:00,40.36,40.58,40.23,40.55,236500.0,25.6593,25.7991,25.5766,25.7801,236500.0
2009-01-20 15:50:00,40.55,40.56,40.09,40.13,228600.0,25.7801,25.7864,25.4876,25.513,228600.0
2009-01-20 15:55:00,40.13,40.15,39.89,40.02,302000.0,25.513,25.5258,25.3605,25.4431,302000.0
2009-01-21 09:30:00,40.86,41.19,40.36,40.75,89100.0,25.9772,26.187,25.6593,25.9072,89100.0
2009-01-21 09:35:00,40.75,40.76,39.96,40.02,111000.0,25.9072,25.9136,25.405,25.4431,111000.0
2009-01-21 09:40:00,40.06,40.06,39.19,39.19,145300.0,25.4685,25.4685,24.9154,24.9154,145300.0
2009-01-21 09:45:00,39.24,39.44,39.17,39.23,203900.0,24.9472,25.0744,24.9027,24.9409,203900.0
2009-01-21 09:50:00,39.24,39.58,38.73,39.57,292400.0,24.9472,25.1634,24.623,25.157,292400.0
2009-01-21 09:55:00,39.57,39.73,39.34,39.47,185300.0,25.157,25.2587,25.0108,25.0934,185300.0
2009-01-21 10:00:00,39.5,39.76,39.39,39.68,128600.0,25.1125,25.2778,25.0426,25.227,128600.0
2009-01-21 10:05:00,39.65,40.0,39.65,39.79,133400.0,25.2079,25.4304,25.2079,25.2969,133400.0
2009-01-21 10:10:00,39.79,39.92,39.63,39.81,80600.0,25.2969,25.3795,25.1952,25.3096,80600.0
2009-01-21 10:15:00,39.83,39.95,39.63,39.95,98400.0,25.3223,25.3986,25.1952,25.3986,98400.0
2009-01-21 10:20:00,39.93,40.15,39.93,40.07,73600.0,25.3859,25.5258,25.3859,25.4749,73600.0
2009-01-21 10:25:00,40.07,40.19,39.63,39.69,67000.0,25.4749,25.5512,25.1952,25.2333,67000.0
2009-01-21 10:30:00,39.69,39.85,39.67,39.7,49300.0,25.2333,25.335,25.2206,25.2397,49300.0
2009-01-21 10:35:00,39.7,39.79,39.51,39.6,133500.0,25.2397,25.2969,25.1189,25.1761,133500.0
2009-01-21 10:40:00,39.6,39.6,39.35,39.52,104600.0,25.1761,25.1761,25.0172,25.1252,104600.0
2009-01-21 10:45:00,39.52,39.81,39.46,39.5,87500.0,25.1252,25.3096,25.0871,25.1125,87500.0
2009-01-21 10:50:00,39.5,39.53,39.29,39.51,89300.0,25.1125,25.1316,24.979,25.1189,89300.0
2009-01-21 10:55:00,39.51,39.52,39.19,39.2,114000.0,25.1189,25.1252,24.9154,24.9218,114000.0
2009-01-21 11:00:00,39.2,39.41,39.17,39.37,78700.0,24.9218,25.0553,24.9027,25.0299,78700.0
2009-01-21 11:05:00,39.37,39.65,39.37,39.51,85400.0,25.0299,25.2079,25.0299,25.1189,85400.0
2009-01-21 11:10:00,39.49,39.5,39.31,39.33,46800.0,25.1062,25.1125,24.9917,25.0044,46800.0
2009-01-21 11:15:00,39.33,39.45,39.17,39.43,73800.0,25.0044,25.0807,24.9027,25.068,73800.0
2009-01-21 11:20:00,39.39,39.61,39.38,39.52,54500.0,25.0426,25.1825,25.0362,25.1252,54500.0
2009-01-21 11:25:00,39.53,39.56,39.36,39.55,62000.0,25.1316,25.1507,25.0235,25.1443,62000.0
2009-01-21 11:30:00,39.56,39.64,39.48,39.58,56700.0,25.1507,25.2015,25.0998,25.1634,56700.0
2009-01-21 11:35:00,39.54,39.74,39.5,39.64,114500.0,25.138,25.2651,25.1125,25.2015,114500.0
2009-01-21 11:40:00,39.63,39.94,39.56,39.84,49400.0,25.1952,25.3923,25.1507,25.3287,49400.0
2009-01-21 11:45:00,39.83,39.93,39.76,39.8,43900.0,25.3223,25.3859,25.2778,25.3032,43900.0
2009-01-21 11:50:00,39.8,40.01,39.72,39.72,109600.0,25.3032,25.4368,25.2524,25.2524,109600.0
2009-01-21 11:55:00,39.72,39.76,39.45,39.55,66400.0,25.2524,25.2778,25.0807,25.1443,66400.0
2009-01-21 12:00:00,39.55,39.56,39.4,39.47,38000.0,25.1443,25.1507,25.0489,25.0934,38000.0
2009-01-21 12:05:00,39.46,39.76,39.46,39.73,60500.0,25.0871,25.2778,25.0871,25.2587,60500.0
2009-01-21 12:10:00,39.72,39.93,39.69,39.84,78000.0,25.2524,25.3859,25.2333,25.3287,78000.0
2009-01-21 12:15:00,39.82,39.95,39.66,39.74,62500.0,25.316,25.3986,25.2142,25.2651,62500.0
2009-01-21 12:20:00,39.73,39.85,39.54,39.55,35300.0,25.2587,25.335,25.138,25.1443,35300.0
2009-01-21 12:25:00,39.55,39.68,39.49,39.57,65700.0,25.1443,25.227,25.1062,25.157,65700.0
2009-01-21 12:30:00,39.57,39.83,39.48,39.71,31400.0,25.157,25.3223,25.0998,25.246,31400.0
2009-01-21 12:35:00,39.69,39.74,39.48,39.51,49000.0,25.2333,25.2651,25.0998,25.1189,49000.0
2009-01-21 12:40:00,39.51,39.63,39.37,39.41,61700.0,25.1189,25.1952,25.0299,25.0553,61700.0
2009-01-21 12:45:00,39.41,39.48,39.32,39.44,70000.0,25.0553,25.0998,24.9981,25.0744,70000.0
2009-01-21 12:50:00,39.44,39.57,39.43,39.52,52300.0,25.0744,25.157,25.068,25.1252,52300.0
2009-01-21 12:55:00,39.51,39.82,39.49,39.79,50400.0,25.1189,25.316,25.1062,25.2969,50400.0
2009-01-21 13:00:00,39.79,39.82,39.67,39.76,69100.0,25.2969,25.316,25.2206,25.2778,69100.0
2009-01-21 13:05:00,39.76,39.89,39.71,39.82,56100.0,25.2778,25.3605,25.246,25.316,56100.0
2009-01-21 13:10:00,39.8,39.82,39.55,39.57,38400.0,25.3032,25.316,25.1443,25.157,38400.0
2009-01-21 13:15:00,39.58,39.63,39.5,39.6,36000.0,25.1634,25.1952,25.1125,25.1761,36000.0
2009-01-21 13:20:00,39.61,39.67,39.54,39.66,22600.0,25.1825,25.2206,25.138,25.2142,22600.0
2009-01-21 13:25:00,39.67,39.67,39.48,39.51,68500.0,25.2206,25.2206,25.0998,25.1189,68500.0
2009-01-21 13:30:00,39.51,39.82,39.45,39.79,67300.0,25.1189,25.316,25.0807,25.2969,67300.0
2009-01-21 13:35:00,39.79,39.92,39.72,39.82,68000.0,25.2969,25.3795,25.2524,25.316,68000.0
2009-01-21 13:40:00,39.82,39.94,39.73,39.79,65400.0,25.316,25.3923,25.2587,25.2969,65400.0
2009-01-21 13:45:00,39.82,40.13,39.79,40.05,101400.0,25.316,25.513,25.2969,25.4622,101400.0
2009-01-21 13:50:00,40.03,40.2,40.0,40.19,50900.0,25.4495,25.5576,25.4304,25.5512,50900.0
2009-01-21 13:55:00,40.2,40.41,40.08,40.41,114000.0,25.5576,25.6911,25.4813,25.6911,114000.0
2009-01-21 14:00:00,40.41,40.43,40.07,40.18,81300.0,25.6911,25.7038,25.4749,25.5448,81300.0
2009-01-21 14:05:00,40.15,40.25,40.1,40.17,38500.0,25.5258,25.5893,25.494,25.5385,38500.0
2009-01-21 14:10:00,40.15,40.43,40.14,40.36,36700.0,25.5258,25.7038,25.5194,25.6593,36700.0
2009-01-21 14:15:00,40.35,40.37,40.13,40.19,80800.0,25.6529,25.6656,25.513,25.5512,80800.0
2009-01-21 14:20:00,40.18,40.26,39.95,40.0,72700.0,25.5448,25.5957,25.3986,25.4304,72700.0
2009-01-21 14:25:00,40.02,40.14,39.99,40.1,42600.0,25.4431,25.5194,25.424,25.494,42600.0
2009-01-21 14:30:00,40.11,40.33,40.07,40.32,109900.0,25.5003,25.6402,25.4749,25.6338,109900.0
2009-01-21 14:35:00,40.29,40.33,40.17,40.26,106400.0,25.6148,25.6402,25.5385,25.5957,106400.0
2009-01-21 14:40:00,40.25,40.3,40.0,40.0,95600.0,25.5893,25.6211,25.4304,25.4304,95600.0
2009-01-21 14:45:00,40.01,40.15,39.98,40.02,129000.0,25.4368,25.5258,25.4177,25.4431,129000.0
2009-01-21 14:50:00,40.0,40.15,39.94,40.01,59000.0,25.4304,25.5258,25.3923,25.4368,59000.0
2009-01-21 14:55:00,40.02,40.25,40.02,40.22,77600.0,25.4431,25.5893,25.4431,25.5703,77600.0
2009-01-21 15:00:00,40.24,40.3,40.05,40.18,68600.0,25.583,25.6211,25.4622,25.5448,68600.0
2009-01-21 15:05:00,40.18,40.41,40.17,40.3,109800.0,25.5448,25.6911,25.5385,25.6211,109800.0
2009-01-21 15:10:00,40.3,40.4,40.19,40.3,184500.0,25.6211,25.6847,25.5512,25.6211,184500.0
2009-01-21 15:15:00,40.32,40.42,40.24,40.4,99000.0,25.6338,25.6974,25.583,25.6847,99000.0
2009-01-21 15:20:00,40.4,40.41,40.1,40.11,132200.0,25.6847,25.6911,25.494,25.5003,132200.0
2009-01-21 15:25:00,40.1,40.3,39.96,40.25,200000.0,25.494,25.6211,25.405,25.5893,200000.0
2009-01-21 15:30:00,40.24,40.3,40.12,40.25,180700.0,25.583,25.6211,25.5067,25.5893,180700.0
2009-01-21 15:35:00,40.24,40.6,40.2,40.59,309800.0,25.583,25.8119,25.5576,25.8055,309800.0
2009-01-21 15:40:00,40.59,40.7,40.39,40.69,344800.0,25.8055,25.8754,25.6783,25.8691,344800.0
2009-01-21 15:45:00,40.68,40.7,40.48,40.49,273700.0,25.8627,25.8754,25.7356,25.7419,273700.0
2009-01-21 15:50:00,40.47,40.74,40.47,40.72,254900.0,25.7292,25.9009,25.7292,25.8881,254900.0
2009-01-21 15:55:00,40.72,40.99,40.71,40.87,307200.0,25.8881,26.0598,25.8818,25.9835,307200.0
2009-01-22 09:30:00,40.25,40.25,39.57,39.95,73800.0,25.5893,25.5893,25.157,25.3986,73800.0
2009-01-22 09:35:00,39.98,40.0,39.68,39.98,65600.0,25.4177,25.4304,25.227,25.4177,65600.0
2009-01-22 09:40:00,40.0,40.34,39.86,40.22,110500.0,25.4304,25.6466,25.3414,25.5703,110500.0
2009-01-22 09:45:00,40.2,40.25,39.88,40.01,106500.0,25.5576,25.5893,25.3541,25.4368,106500.0
2009-01-22 09:50:00,40.0,40.81,39.77,40.77,134500.0,25.4304,25.9454,25.2842,25.9199,134500.0
2009-01-22 09:55:00,40.77,40.77,40.06,40.2,77700.0,25.9199,25.9199,25.4685,25.5576,77700.0
2009-01-22 10:00:00,40.17,40.6,40.08,40.37,85300.0,25.5385,25.8119,25.4813,25.6656,85300.0
2009-01-22 10:05:00,40.4,40.69,40.24,40.64,50300.0,25.6847,25.8691,25.583,25.8373,50300.0
2009-01-22 10:10:00,40.68,40.97,40.65,40.74,64800.0,25.8627,26.0471,25.8436,25.9009,64800.0
2009-01-22 10:15:00,40.71,40.93,40.5,40.92,103800.0,25.8818,26.0217,25.7483,26.0153,103800.0
2009-01-22 10:20:00,40.96,41.2,40.5,40.53,109200.0,26.0407,26.1933,25.7483,25.7674,109200.0
2009-01-22 10:25:00,40.54,40.67,40.42,40.54,56700.0,25.7737,25.8564,25.6974,25.7737,56700.0
2009-01-22 10:30:00,40.53,40.53,40.05,40.1,74100.0,25.7674,25.7674,25.4622,25.494,74100.0
2009-01-22 10:35:00,40.13,40.2,39.92,40.06,88800.0,25.513,25.5576,25.3795,25.4685,88800.0
2009-01-22 10:40:00,40.07,40.26,39.95,40.17,46800.0,25.4749,25.5957,25.3986,25.5385,46800.0
2009-01-22 10:45:00,40.13,40.15,39.95,40.08,62200.0,25.513,25.5258,25.3986,25.4813,62200.0
2009-01-22 10:50:00,40.09,40.23,40.03,40.14,54100.0,25.4876,25.5766,25.4495,25.5194,54100.0
2009-01-22 10:55:00,40.15,40.17,40.01,40.03,36500.0,25.5258,25.5385,25.4368,25.4495,36500.0
2009-01-22 11:00:00,40.02,40.03,39.69,39.8,74400.0,25.4431,25.4495,25.2333,25.3032,74400.0
2009-01-22 11:05:00,39.78,39.78,39.55,39.58,101200.0,25.2905,25.2905,25.1443,25.1634,101200.0
2009-01-22 11:10:00,39.58,39.72,39.56,39.69,83700.0,25.1634,25.2524,25.1507,25.2333,83700.0
2009-01-22 11:15:00,39.69,39.86,39.62,39.63,67400.0,25.2333,25.3414,25.1888,25.1952,67400.0
2009-01-22 11:20:00,39.62,39.8,39.47,39.78,57600.0,25.1888,25.3032,25.0934,25.2905,57600.0
2009-01-22 11:25:00,39.8,39.98,39.57,39.59,53600.0,25.3032,25.4177,25.157,25.1697,53600.0
2009-01-22 11:30:00,39.57,39.58,39.29,39.4,104900.0,25.157,25.1634,24.979,25.0489,104900.0
2009-01-22 11:35:00,39.41,39.43,39.09,39.21,70600.0,25.0553,25.068,24.8519,24.9281,70600.0
2009-01-22 11:40:00,39.21,39.3,39.15,39.2,38900.0,24.9281,24.9854,24.89,24.9218,38900.0
2009-01-22 11:45:00,39.2,39.38,39.17,39.34,50600.0,24.9218,25.0362,24.9027,25.0108,50600.0
2009-01-22 11:50:00,39.33,39.43,39.24,39.27,54000.0,25.0044,25.068,24.9472,24.9663,54000.0
2009-01-22 11:55:00,39.28,39.29,39.02,39.13,122900.0,24.9727,24.979,24.8074,24.8773,122900.0
2009-01-22 12:00:00,39.13,39.22,39.08,39.14,44600.0,24.8773,24.9345,24.8455,24.8836,44600.0
2009-01-22 12:05:00,39.16,39.27,39.0,39.15,74400.0,24.8964,24.9663,24.7946,24.89,74400.0
2009-01-22 12:10:00,39.17,39.2,39.05,39.09,73600.0,24.9027,24.9218,24.8264,24.8519,73600.0
2009-01-22 12:15:00,39.11,39.2,39.07,39.16,87600.0,24.8646,24.9218,24.8391,24.8964,87600.0
2009-01-22 12:20:00,39.16,39.22,39.05,39.11,104900.0,24.8964,24.9345,24.8264,24.8646,104900.0
2009-01-22 12:25:00,39.12,39.35,39.07,39.32,51000.0,24.8709,25.0172,24.8391,24.9981,51000.0
2009-01-22 12:30:00,39.34,39.35,39.18,39.33,70800.0,25.0108,25.0172,24.9091,25.0044,70800.0
2009-01-22 12:35:00,39.31,39.39,39.28,39.32,119100.0,24.9917,25.0426,24.9727,24.9981,119100.0
2009-01-22 12:40:00,39.33,39.33,39.09,39.17,81900.0,25.0044,25.0044,24.8519,24.9027,81900.0
2009-01-22 12:45:00,39.18,39.54,39.14,39.47,63900.0,24.9091,25.138,24.8836,25.0934,63900.0
2009-01-22 12:50:00,39.48,39.48,39.21,39.33,110200.0,25.0998,25.0998,24.9281,25.0044,110200.0
2009-01-22 12:55:00,39.36,39.51,39.31,39.35,45700.0,25.0235,25.1189,24.9917,25.0172,45700.0
2009-01-22 13:00:00,39.35,39.68,39.35,39.63,41400.0,25.0172,25.227,25.0172,25.1952,41400.0
2009-01-22 13:05:00,39.64,39.68,39.51,39.51,44300.0,25.2015,25.227,25.1189,25.1189,44300.0
2009-01-22 13:10:00,39.49,39.5,39.19,39.38,64400.0,25.1062,25.1125,24.9154,25.0362,64400.0
2009-01-22 13:15:00,39.38,39.52,39.37,39.44,40100.0,25.0362,25.1252,25.0299,25.0744,40100.0
2009-01-22 13:20:00,39.46,39.46,39.09,39.21,74500.0,25.0871,25.0871,24.8519,24.9281,74500.0
2009-01-22 13:25:00,39.23,39.52,39.17,39.32,100900.0,24.9409,25.1252,24.9027,24.9981,100900.0
2009-01-22 13:30:00,39.32,39.32,39.16,39.19,47900.0,24.9981,24.9981,24.8964,24.9154,47900.0
2009-01-22 13:35:00,39.24,39.54,39.21,39.43,51900.0,24.9472,25.138,24.9281,25.068,51900.0
2009-01-22 13:40:00,39.43,39.57,39.31,39.31,38600.0,25.068,25.157,24.9917,24.9917,38600.0
2009-01-22 13:45:00,39.32,39.79,39.27,39.64,72000.0,24.9981,25.2969,24.9663,25.2015,72000.0
2009-01-22 13:50:00,39.63,39.91,39.55,39.84,66600.0,25.1952,25.3732,25.1443,25.3287,66600.0
2009-01-22 13:55:00,39.83,39.91,39.59,39.89,80200.0,25.3223,25.3732,25.1697,25.3605,80200.0
2009-01-22 14:00:00,39.88,40.3,39.79,40.24,124600.0,25.3541,25.6211,25.2969,25.583,124600.0
2009-01-22 14:05:00,40.22,40.26,40.06,40.06,150600.0,25.5703,25.5957,25.4685,25.4685,150600.0
2009-01-22 14:10:00,40.07,40.36,39.93,40.1,84500.0,25.4749,25.6593,25.3859,25.494,84500.0
2009-01-22 14:15:00,40.09,40.46,40.03,40.38,79900.0,25.4876,25.7228,25.4495,25.672,79900.0
2009-01-22 14:20:00,40.38,40.54,40.13,40.16,71100.0,25.672,25.7737,25.513,25.5321,71100.0
2009-01-22 14:25:00,40.15,40.28,39.95,40.09,66700.0,25.5258,25.6084,25.3986,25.4876,66700.0
2009-01-22 14:30:00,40.07,40.11,39.73,39.85,81400.0,25.4749,25.5003,25.2587,25.335,81400.0
2009-01-22 14:35:00,39.83,40.19,39.83,40.1,68100.0,25.3223,25.5512,25.3223,25.494,68100.0
2009-01-22 14:40:00,40.11,40.16,39.78,39.78,59100.0,25.5003,25.5321,25.2905,25.2905,59100.0
2009-01-22 14:45:00,39.77,39.77,39.45,39.47,77200.0,25.2842,25.2842,25.0807,25.0934,77200.0
2009-01-22 14:50:00,39.47,39.83,39.45,39.69,76800.0,25.0934,25.3223,25.0807,25.2333,76800.0
2009-01-22 14:55:00,39.68,39.97,39.57,39.97,79800.0,25.227,25.4113,25.157,25.4113,79800.0
2009-01-22 15:00:00,39.96,40.0,39.32,39.33,79000.0,25.405,25.4304,24.9981,25.0044,79000.0
2009-01-22 15:05:00,39.35,39.53,39.27,39.3,111000.0,25.0172,25.1316,24.9663,24.9854,111000.0
2009-01-22 15:10:00,39.26,39.59,39.2,39.48,77200.0,24.9599,25.1697,24.9218,25.0998,77200.0
2009-01-22 15:15:00,39.52,39.53,39.24,39.34,108700.0,25.1252,25.1316,24.9472,25.0108,108700.0
2009-01-22 15:20:00,39.33,39.59,39.16,39.5,116100.0,25.0044,25.1697,24.8964,25.1125,116100.0
2009-01-22 15:25:00,39.53,39.62,39.37,39.54,107100.0,25.1316,25.1888,25.0299,25.138,107100.0
2009-01-22 15:30:00,39.51,39.69,39.43,39.54,108600.0,25.1189,25.2333,25.068,25.138,108600.0
2009-01-22 15:35:00,39.52,39.57,39.3,39.44,80000.0,25.1252,25.157,24.9854,25.0744,80000.0
2009-01-22 15:40:00,39.43,40.02,39.43,39.87,116300.0,25.068,25.4431,25.068,25.3478,116300.0
2009-01-22 15:45:00,39.85,40.04,39.73,39.9,120800.0,25.335,25.4558,25.2587,25.3668,120800.0
2009-01-22 15:50:00,39.9,39.91,39.44,39.52,169000.0,25.3668,25.3732,25.0744,25.1252,169000.0
2009-01-22 15:55:00,39.5,39.53,39.2,39.2,308500.0,25.1125,25.1316,24.9218,24.9218,308500.0
2009-01-23 09:30:00,38.03,38.11,37.6,37.96,168300.0,24.178,24.2288,23.9046,24.1334,168300.0
2009-01-23 09:35:00,37.98,39.17,37.85,38.5,152100.0,24.1462,24.9027,24.0635,24.4768,152100.0
2009-01-23 09:40:00,38.5,38.92,38.38,38.67,90700.0,24.4768,24.7438,24.4005,24.5848,90700.0
2009-01-23 09:45:00,38.64,38.78,38.51,38.56,81400.0,24.5658,24.6548,24.4831,24.5149,81400.0
2009-01-23 09:50:00,38.61,38.82,38.37,38.71,172100.0,24.5467,24.6802,24.3941,24.6103,172100.0
2009-01-23 09:55:00,38.71,38.73,38.5,38.71,84600.0,24.6103,24.623,24.4768,24.6103,84600.0
2009-01-23 10:00:00,38.68,39.37,38.65,39.24,117800.0,24.5912,25.0299,24.5721,24.9472,117800.0
2009-01-23 10:05:00,39.23,39.26,38.68,38.86,105200.0,24.9409,24.9599,24.5912,24.7056,105200.0
2009-01-23 10:10:00,38.88,39.09,38.73,39.01,90800.0,24.7183,24.8519,24.623,24.801,90800.0
2009-01-23 10:15:00,39.03,39.4,39.03,39.3,85200.0,24.8137,25.0489,24.8137,24.9854,85200.0
2009-01-23 10:20:00,39.3,39.57,39.2,39.56,62300.0,24.9854,25.157,24.9218,25.1507,62300.0
2009-01-23 10:25:00,39.58,39.67,39.33,39.47,73800.0,25.1634,25.2206,25.0044,25.0934,73800.0
2009-01-23 10:30:00,39.46,39.47,39.01,39.02,45200.0,25.0871,25.0934,24.801,24.8074,45200.0
2009-01-23 10:35:00,39.0,39.37,38.98,39.18,41600.0,24.7946,25.0299,24.7819,24.9091,41600.0
2009-01-23 10:40:00,39.18,39.18,38.91,39.09,36000.0,24.9091,24.9091,24.7374,24.8519,36000.0
2009-01-23 10:45:00,39.07,39.48,39.01,39.41,57300.0,24.8391,25.0998,24.801,25.0553,57300.0
2009-01-23 10:50:00,39.4,39.48,39.28,39.34,35100.0,25.0489,25.0998,24.9727,25.0108,35100.0
2009-01-23 10:55:00,39.37,39.43,39.23,39.23,25900.0,25.0299,25.068,24.9409,24.9409,25900.0
2009-01-23 11:00:00,39.25,39.86,39.23,39.85,74100.0,24.9536,25.3414,24.9409,25.335,74100.0
2009-01-23 11:05:00,39.87,39.89,39.61,39.73,42800.0,25.3478,25.3605,25.1825,25.2587,42800.0
2009-01-23 11:10:00,39.77,39.97,39.6,39.94,97000.0,25.2842,25.4113,25.1761,25.3923,97000.0
2009-01-23 11:15:00,39.93,40.22,39.92,40.05,79100.0,25.3859,25.5703,25.3795,25.4622,79100.0
2009-01-23 11:20:00,40.08,40.17,39.78,39.81,131800.0,25.4813,25.5385,25.2905,25.3096,131800.0
2009-01-23 11:25:00,39.81,39.81,39.67,39.71,59500.0,25.3096,25.3096,25.2206,25.246,59500.0
2009-01-23 11:30:00,39.71,39.89,39.6,39.69,67100.0,25.246,25.3605,25.1761,25.2333,67100.0
2009-01-23 11:35:00,39.7,39.99,39.68,39.97,49000.0,25.2397,25.424,25.227,25.4113,49000.0
2009-01-23 11:40:00,39.93,40.08,39.84,39.92,56400.0,25.3859,25.4813,25.3287,25.3795,56400.0
2009-01-23 11:45:00,39.9,39.91,39.63,39.69,32900.0,25.3668,25.3732,25.1952,25.2333,32900.0
2009-01-23 11:50:00,39.69,39.9,39.62,39.87,51800.0,25.2333,25.3668,25.1888,25.3478,51800.0
2009-01-23 11:55:00,39.88,39.88,39.5,39.65,59100.0,25.3541,25.3541,25.1125,25.2079,59100.0
2009-01-23 12:00:00,39.65,39.86,39.64,39.81,98100.0,25.2079,25.3414,25.2015,25.3096,98100.0
2009-01-23 12:05:00,39.82,39.95,39.73,39.73,73500.0,25.316,25.3986,25.2587,25.2587,73500.0
2009-01-23 12:10:00,39.74,39.97,39.74,39.92,63800.0,25.2651,25.4113,25.2651,25.3795,63800.0
2009-01-23 12:15:00,39.92,39.96,39.86,39.91,102100.0,25.3795,25.405,25.3414,25.3732,102100.0
2009-01-23 12:20:00,39.92,40.09,39.92,39.97,146800.0,25.3795,25.4876,25.3795,25.4113,146800.0
2009-01-23 12:25:00,39.98,39.99,39.87,39.97,147200.0,25.4177,25.424,25.3478,25.4113,147200.0
2009-01-23 12:30:00,39.95,39.99,39.62,39.67,236900.0,25.3986,25.424,25.1888,25.2206,236900.0
2009-01-23 12:35:00,39.68,39.72,39.53,39.62,105400.0,25.227,25.2524,25.1316,25.1888,105400.0
2009-01-23 12:40:00,39.63,39.78,39.62,39.69,75800.0,25.1952,25.2905,25.1888,25.2333,75800.0
2009-01-23 12:45:00,39.68,39.85,39.65,39.78,81300.0,25.227,25.335,25.2079,25.2905,81300.0
2009-01-23 12:50:00,39.78,39.91,39.7,39.7,68500.0,25.2905,25.3732,25.2397,25.2397,68500.0
2009-01-23 12:55:00,39.7,39.93,39.64,39.77,50000.0,25.2397,25.3859,25.2015,25.2842,50000.0
2009-01-23 13:00:00,39.77,40.05,39.66,40.03,95700.0,25.2842,25.4622,25.2142,25.4495,95700.0
2009-01-23 13:05:00,40.04,40.05,39.9,40.04,88300.0,25.4558,25.4622,25.3668,25.4558,88300.0
2009-01-23 13:10:00,40.04,40.39,40.04,40.38,107000.0,25.4558,25.6783,25.4558,25.672,107000.0
2009-01-23 13:15:00,40.38,40.47,40.3,40.4,117800.0,25.672,25.7292,25.6211,25.6847,117800.0
2009-01-23 13:20:00,40.38,40.44,40.3,40.39,61000.0,25.672,25.7101,25.6211,25.6783,61000.0
2009-01-23 13:25:00,40.37,40.59,40.25,40.25,60900.0,25.6656,25.8055,25.5893,25.5893,60900.0
2009-01-23 13:30:00,40.25,40.44,40.19,40.42,62800.0,25.5893,25.7101,25.5512,25.6974,62800.0
2009-01-23 13:35:00,40.39,40.49,40.26,40.3,46500.0,25.6783,25.7419,25.5957,25.6211,46500.0
2009-01-23 13:40:00,40.29,40.47,40.28,40.47,41700.0,25.6148,25.7292,25.6084,25.7292,41700.0
2009-01-23 13:45:00,40.48,40.72,40.45,40.48,74200.0,25.7356,25.8881,25.7165,25.7356,74200.0
2009-01-23 13:50:00,40.48,40.49,40.2,40.23,58900.0,25.7356,25.7419,25.5576,25.5766,58900.0
2009-01-23 13:55:00,40.24,40.51,40.16,40.48,69400.0,25.583,25.7546,25.5321,25.7356,69400.0
2009-01-23 14:00:00,40.48,40.53,40.26,40.26,77000.0,25.7356,25.7674,25.5957,25.5957,77000.0
2009-01-23 14:05:00,40.26,40.32,40.19,40.22,49600.0,25.5957,25.6338,25.5512,25.5703,49600.0
2009-01-23 14:10:00,40.2,40.2,39.88,39.89,62900.0,25.5576,25.5576,25.3541,25.3605,62900.0
2009-01-23 14:15:00,39.9,40.12,39.8,40.05,47300.0,25.3668,25.5067,25.3032,25.4622,47300.0
2009-01-23 14:20:00,40.05,40.27,39.88,40.2,69400.0,25.4622,25.6021,25.3541,25.5576,69400.0
2009-01-23 14:25:00,40.21,40.23,40.07,40.09,70300.0,25.5639,25.5766,25.4749,25.4876,70300.0
2009-01-23 14:30:00,40.1,40.18,39.79,39.83,71700.0,25.494,25.5448,25.2969,25.3223,71700.0
2009-01-23 14:35:00,39.82,40.05,39.77,40.01,64000.0,25.316,25.4622,25.2842,25.4368,64000.0
2009-01-23 14:40:00,40.02,40.04,39.75,39.82,45900.0,25.4431,25.4558,25.2715,25.316,45900.0
2009-01-23 14:45:00,39.8,40.08,39.72,39.91,70100.0,25.3032,25.4813,25.2524,25.3732,70100.0
2009-01-23 14:50:00,39.92,39.92,39.64,39.68,87300.0,25.3795,25.3795,25.2015,25.227,87300.0
2009-01-23 14:55:00,39.68,39.81,39.47,39.68,140100.0,25.227,25.3096,25.0934,25.227,140100.0
2009-01-23 15:00:00,39.67,39.72,39.54,39.67,165200.0,25.2206,25.2524,25.138,25.2206,165200.0
2009-01-23 15:05:00,39.67,39.77,39.27,39.27,97100.0,25.2206,25.2842,24.9663,24.9663,97100.0
2009-01-23 15:10:00,39.25,39.58,39.17,39.37,91900.0,24.9536,25.1634,24.9027,25.0299,91900.0
2009-01-23 15:15:00,39.37,39.61,39.29,39.53,110200.0,25.0299,25.1825,24.979,25.1316,110200.0
2009-01-23 15:20:00,39.53,39.82,39.45,39.69,84100.0,25.1316,25.316,25.0807,25.2333,84100.0
2009-01-23 15:25:00,39.68,39.73,39.37,39.37,76900.0,25.227,25.2587,25.0299,25.0299,76900.0
2009-01-23 15:30:00,39.37,39.5,39.24,39.44,120700.0,25.0299,25.1125,24.9472,25.0744,120700.0
2009-01-23 15:35:00,39.43,39.69,39.38,39.56,111300.0,25.068,25.2333,25.0362,25.1507,111300.0
2009-01-23 15:40:00,39.56,39.68,39.29,39.32,174900.0,25.1507,25.227,24.979,24.9981,174900.0
2009-01-23 15:45:00,39.32,39.41,39.22,39.31,212600.0,24.9981,25.0553,24.9345,24.9917,212600.0
2009-01-23 15:50:00,39.3,39.59,39.28,39.4,275000.0,24.9854,25.1697,24.9727,25.0489,275000.0
2009-01-23 15:55:00,39.4,39.5,39.25,39.38,264900.0,25.0489,25.1125,24.9536,25.0362,264900.0
2009-01-26 09:30:00,39.35,40.04,39.04,39.56,107900.0,25.0172,25.4558,24.8201,25.1507,107900.0
2009-01-26 09:35:00,39.55,39.57,39.27,39.37,74000.0,25.1443,25.157,24.9663,25.0299,74000.0
2009-01-26 09:40:00,39.38,40.43,39.31,39.99,105300.0,25.0362,25.7038,24.9917,25.424,105300.0
2009-01-26 09:45:00,39.99,40.09,39.45,39.54,122000.0,25.424,25.4876,25.0807,25.138,122000.0
2009-01-26 09:50:00,39.53,40.04,39.47,39.97,142600.0,25.1316,25.4558,25.0934,25.4113,142600.0
2009-01-26 09:55:00,39.98,40.17,39.95,40.17,139500.0,25.4177,25.5385,25.3986,25.5385,139500.0
2009-01-26 10:00:00,40.17,40.62,40.03,40.03,154800.0,25.5385,25.8246,25.4495,25.4495,154800.0
2009-01-26 10:05:00,40.02,40.23,39.99,40.16,151500.0,25.4431,25.5766,25.424,25.5321,151500.0
2009-01-26 10:10:00,40.18,40.32,39.98,40.23,144700.0,25.5448,25.6338,25.4177,25.5766,144700.0
2009-01-26 10:15:00,40.24,40.31,39.97,40.17,112600.0,25.583,25.6275,25.4113,25.5385,112600.0
2009-01-26 10:20:00,40.17,40.24,40.07,40.12,179600.0,25.5385,25.583,25.4749,25.5067,179600.0
2009-01-26 10:25:00,40.16,40.39,40.13,40.16,94600.0,25.5321,25.6783,25.513,25.5321,94600.0
2009-01-26 10:30:00,40.15,40.31,40.15,40.3,56700.0,25.5258,25.6275,25.5258,25.6211,56700.0
2009-01-26 10:35:00,40.3,40.3,40.15,40.15,58700.0,25.6211,25.6211,25.5258,25.5258,58700.0
2009-01-26 10:40:00,40.15,40.21,39.9,39.95,59900.0,25.5258,25.5639,25.3668,25.3986,59900.0
2009-01-26 10:45:00,39.95,40.05,39.95,40.05,95600.0,25.3986,25.4622,25.3986,25.4622,95600.0
2009-01-26 10:50:00,40.05,40.06,39.92,39.94,21500.0,25.4622,25.4685,25.3795,25.3923,21500.0
2009-01-26 10:55:00,39.94,40.04,39.86,40.03,38000.0,25.3923,25.4558,25.3414,25.4495,38000.0
2009-01-26 11:00:00,40.03,40.32,40.02,40.1,60300.0,25.4495,25.6338,25.4431,25.494,60300.0
2009-01-26 11:05:00,40.11,40.11,39.97,40.08,36700.0,25.5003,25.5003,25.4113,25.4813,36700.0
2009-01-26 11:10:00,40.1,40.14,39.9,39.91,66000.0,25.494,25.5194,25.3668,25.3732,66000.0
2009-01-26 11:15:00,39.89,39.98,39.54,39.6,64300.0,25.3605,25.4177,25.138,25.1761,64300.0
2009-01-26 11:20:00,39.58,39.78,39.57,39.78,53400.0,25.1634,25.2905,25.157,25.2905,53400.0
2009-01-26 11:25:00,39.8,39.86,39.71,39.81,42200.0,25.3032,25.3414,25.246,25.3096,42200.0
2009-01-26 11:30:00,39.82,39.86,39.7,39.72,46000.0,25.316,25.3414,25.2397,25.2524,46000.0
2009-01-26 11:35:00,39.71,39.84,39.71,39.82,18900.0,25.246,25.3287,25.246,25.316,18900.0
2009-01-26 11:40:00,39.8,39.82,39.59,39.59,27800.0,25.3032,25.316,25.1697,25.1697,27800.0
2009-01-26 11:45:00,39.61,39.68,39.24,39.24,53100.0,25.1825,25.227,24.9472,24.9472,53100.0
2009-01-26 11:50:00,39.25,39.44,39.21,39.44,26600.0,24.9536,25.0744,24.9281,25.0744,26600.0
2009-01-26 11:55:00,39.44,39.62,39.43,39.62,21200.0,25.0744,25.1888,25.068,25.1888,21200.0
2009-01-26 12:00:00,39.63,39.82,39.61,39.77,32700.0,25.1952,25.316,25.1825,25.2842,32700.0
2009-01-26 12:05:00,39.76,39.78,39.61,39.66,17800.0,25.2778,25.2905,25.1825,25.2142,17800.0
2009-01-26 12:10:00,39.66,39.73,39.6,39.72,69200.0,25.2142,25.2587,25.1761,25.2524,69200.0
2009-01-26 12:15:00,39.73,39.78,39.53,39.57,67200.0,25.2587,25.2905,25.1316,25.157,67200.0
2009-01-26 12:20:00,39.55,39.78,39.54,39.78,161200.0,25.1443,25.2905,25.138,25.2905,161200.0
2009-01-26 12:25:00,39.79,39.79,39.46,39.47,95200.0,25.2969,25.2969,25.0871,25.0934,95200.0
2009-01-26 12:30:00,39.48,39.5,39.06,39.06,77900.0,25.0998,25.1125,24.8328,24.8328,77900.0
2009-01-26 12:35:00,39.05,39.08,38.84,39.0,73400.0,24.8264,24.8455,24.6929,24.7946,73400.0
2009-01-26 12:40:00,39.0,39.03,38.87,39.0,53300.0,24.7946,24.8137,24.712,24.7946,53300.0
2009-01-26 12:45:00,38.99,39.06,38.93,38.96,65400.0,24.7883,24.8328,24.7501,24.7692,65400.0
2009-01-26 12:50:00,38.96,39.14,38.88,39.09,55400.0,24.7692,24.8836,24.7183,24.8519,55400.0
2009-01-26 12:55:00,39.11,39.11,38.7,38.85,71700.0,24.8646,24.8646,24.6039,24.6993,71700.0
2009-01-26 13:00:00,38.86,38.99,38.83,38.9,26600.0,24.7056,24.7883,24.6866,24.7311,26600.0
2009-01-26 13:05:00,38.87,38.9,38.51,38.7,47500.0,24.712,24.7311,24.4831,24.6039,47500.0
2009-01-26 13:10:00,38.76,38.9,38.65,38.77,26100.0,24.6421,24.7311,24.5721,24.6484,26100.0
2009-01-26 13:15:00,38.75,38.95,38.68,38.68,46600.0,24.6357,24.7629,24.5912,24.5912,46600.0
2009-01-26 13:20:00,38.72,38.77,38.45,38.5,107600.0,24.6166,24.6484,24.445,24.4768,107600.0
2009-01-26 13:25:00,38.53,38.56,38.41,38.49,64500.0,24.4958,24.5149,24.4195,24.4704,64500.0
2009-01-26 13:30:00,38.47,38.47,38.1,38.14,110900.0,24.4577,24.4577,24.2225,24.2479,110900.0
2009-01-26 13:35:00,38.13,38.23,38.09,38.15,75400.0,24.2415,24.3051,24.2161,24.2542,75400.0
2009-01-26 13:40:00,38.16,38.38,38.1,38.35,81000.0,24.2606,24.4005,24.2225,24.3814,81000.0
2009-01-26 13:45:00,38.37,38.39,38.07,38.07,65400.0,24.3941,24.4068,24.2034,24.2034,65400.0
2009-01-26 13:50:00,38.08,38.11,37.92,38.06,87700.0,24.2097,24.2288,24.108,24.197,87700.0
2009-01-26 13:55:00,38.03,38.14,37.95,38.01,93600.0,24.178,24.2479,24.1271,24.1652,93600.0
2009-01-26 14:00:00,38.01,38.04,37.69,37.77,92800.0,24.1652,24.1843,23.9618,24.0127,92800.0
2009-01-26 14:05:00,37.78,37.84,37.61,37.71,116200.0,24.019,24.0572,23.9109,23.9745,116200.0
2009-01-26 14:10:00,37.72,37.76,37.46,37.48,130700.0,23.9809,24.0063,23.8156,23.8283,130700.0
2009-01-26 14:15:00,37.48,37.71,37.41,37.71,97000.0,23.8283,23.9745,23.7838,23.9745,97000.0
2009-01-26 14:20:00,37.69,37.91,37.66,37.84,99800.0,23.9618,24.1017,23.9427,24.0572,99800.0
2009-01-26 14:25:00,37.85,38.19,37.84,38.06,88600.0,24.0635,24.2797,24.0572,24.197,88600.0
2009-01-26 14:30:00,38.06,38.14,37.9,38.1,132300.0,24.197,24.2479,24.0953,24.2225,132300.0
2009-01-26 14:35:00,38.1,38.2,37.91,37.91,135600.0,24.2225,24.286,24.1017,24.1017,135600.0
2009-01-26 14:40:00,37.91,37.98,37.65,37.71,173600.0,24.1017,24.1462,23.9364,23.9745,173600.0
2009-01-26 14:45:00,37.74,38.11,37.58,38.03,133000.0,23.9936,24.2288,23.8919,24.178,133000.0
2009-01-26 14:50:00,38.03,38.08,37.93,38.02,133900.0,24.178,24.2097,24.1144,24.1716,133900.0
2009-01-26 14:55:00,38.01,38.03,37.79,37.97,140100.0,24.1652,24.178,24.0254,24.1398,140100.0
2009-01-26 15:00:00,37.95,38.03,37.87,37.96,141800.0,24.1271,24.178,24.0762,24.1334,141800.0
2009-01-26 15:05:00,37.96,38.07,37.9,38.03,110000.0,24.1334,24.2034,24.0953,24.178,110000.0
2009-01-26 15:10:00,38.04,38.09,37.68,37.76,105100.0,24.1843,24.2161,23.9554,24.0063,105100.0
2009-01-26 15:15:00,37.77,37.77,37.43,37.56,178400.0,24.0127,24.0127,23.7965,23.8791,178400.0
2009-01-26 15:20:00,37.55,37.88,37.53,37.79,129000.0,23.8728,24.0826,23.8601,24.0254,129000.0
2009-01-26 15:25:00,37.79,37.96,37.79,37.8,123900.0,24.0254,24.1334,24.0254,24.0317,123900.0
2009-01-26 15:30:00,37.8,37.86,37.52,37.55,218900.0,24.0317,24.0699,23.8537,23.8728,218900.0
2009-01-26 15:35:00,37.55,37.93,37.47,37.5,205800.0,23.8728,24.1144,23.8219,23.841,205800.0
2009-01-26 15:40:00,37.49,37.59,36.95,37.05,323200.0,23.8346,23.8982,23.4913,23.5549,323200.0
2009-01-26 15:45:00,37.04,37.5,37.01,37.42,296700.0,23.5486,23.841,23.5295,23.7901,296700.0
2009-01-26 15:50:00,37.42,37.6,37.32,37.48,300000.0,23.7901,23.9046,23.7266,23.8283,300000.0
2009-01-26 15:55:00,37.48,37.5,37.16,37.36,274200.0,23.8283,23.841,23.6248,23.752,274200.0
2009-01-27 09:30:00,38.89,39.18,38.52,39.04,391500.0,24.7247,24.9091,24.4895,24.8201,391500.0
2009-01-27 09:35:00,39.05,39.13,37.83,38.19,444400.0,24.8264,24.8773,24.0508,24.2797,444400.0
2009-01-27 09:40:00,38.18,38.6,37.58,37.92,345400.0,24.2733,24.5403,23.8919,24.108,345400.0
2009-01-27 09:45:00,37.92,38.7,37.84,38.7,302900.0,24.108,24.6039,24.0572,24.6039,302900.0
2009-01-27 09:50:00,38.69,39.28,38.59,38.9,458500.0,24.5976,24.9727,24.534,24.7311,458500.0
2009-01-27 09:55:00,38.89,39.45,38.81,39.39,390600.0,24.7247,25.0807,24.6738,25.0426,390600.0
2009-01-27 10:00:00,39.38,39.56,38.98,39.38,322300.0,25.0362,25.1507,24.7819,25.0362,322300.0
2009-01-27 10:05:00,39.39,39.46,38.79,39.25,264300.0,25.0426,25.0871,24.6611,24.9536,264300.0
2009-01-27 10:10:00,39.25,39.5,39.16,39.4,249900.0,24.9536,25.1125,24.8964,25.0489,249900.0
2009-01-27 10:15:00,39.39,39.87,39.32,39.79,362800.0,25.0426,25.3478,24.9981,25.2969,362800.0
2009-01-27 10:20:00,39.76,40.33,39.75,39.94,272300.0,25.2778,25.6402,25.2715,25.3923,272300.0
2009-01-27 10:25:00,39.95,40.25,39.71,39.81,200600.0,25.3986,25.5893,25.246,25.3096,200600.0
2009-01-27 10:30:00,39.8,39.95,39.65,39.9,129700.0,25.3032,25.3986,25.2079,25.3668,129700.0
2009-01-27 10:35:00,39.9,40.05,39.81,39.93,136300.0,25.3668,25.4622,25.3096,25.3859,136300.0
2009-01-27 10:40:00,39.94,39.98,39.31,39.52,175700.0,25.3923,25.4177,24.9917,25.1252,175700.0
2009-01-27 10:45:00,39.53,39.55,39.28,39.36,120800.0,25.1316,25.1443,24.9727,25.0235,120800.0
2009-01-27 10:50:00,39.35,39.67,39.31,39.61,116100.0,25.0172,25.2206,24.9917,25.1825,116100.0
2009-01-27 10:55:00,39.57,39.91,39.49,39.89,82800.0,25.157,25.3732,25.1062,25.3605,82800.0
2009-01-27 11:00:00,39.86,40.0,39.8,39.8,90500.0,25.3414,25.4304,25.3032,25.3032,90500.0
2009-01-27 11:05:00,39.82,40.2,39.82,40.12,80300.0,25.316,25.5576,25.316,25.5067,80300.0
2009-01-27 11:10:00,40.11,40.2,40.01,40.02,64300.0,25.5003,25.5576,25.4368,25.4431,64300.0
2009-01-27 11:15:00,40.04,40.5,40.02,40.25,145700.0,25.4558,25.7483,25.4431,25.5893,145700.0
2009-01-27 11:20:00,40.25,40.29,39.91,39.91,76100.0,25.5893,25.6148,25.3732,25.3732,76100.0
2009-01-27 11:25:00,39.93,39.99,39.7,39.83,92400.0,25.3859,25.424,25.2397,25.3223,92400.0
2009-01-27 11:30:00,39.8,39.98,39.61,39.61,74300.0,25.3032,25.4177,25.1825,25.1825,74300.0
2009-01-27 11:35:00,39.63,39.87,39.59,39.81,48900.0,25.1952,25.3478,25.1697,25.3096,48900.0
2009-01-27 11:40:00,39.82,39.85,39.62,39.76,47100.0,25.316,25.335,25.1888,25.2778,47100.0
2009-01-27 11:45:00,39.75,40.08,39.74,39.93,72600.0,25.2715,25.4813,25.2651,25.3859,72600.0
2009-01-27 11:50:00,39.94,40.1,39.85,40.07,32200.0,25.3923,25.494,25.335,25.4749,32200.0
2009-01-27 11:55:00,40.06,40.19,39.96,40.0,45400.0,25.4685,25.5512,25.405,25.4304,45400.0
2009-01-27 12:00:00,40.0,40.04,39.67,39.78,84200.0,25.4304,25.4558,25.2206,25.2905,84200.0
2009-01-27 12:05:00,39.82,40.01,39.79,39.93,67300.0,25.316,25.4368,25.2969,25.3859,67300.0
2009-01-27 12:10:00,39.93,40.1,39.88,40.03,69200.0,25.3859,25.494,25.3541,25.4495,69200.0
2009-01-27 12:15:00,40.01,40.25,40.01,40.22,70100.0,25.4368,25.5893,25.4368,25.5703,70100.0
2009-01-27 12:20:00,40.22,40.35,40.19,40.26,67600.0,25.5703,25.6529,25.5512,25.5957,67600.0
2009-01-27 12:25:00,40.25,40.49,40.2,40.45,79800.0,25.5893,25.7419,25.5576,25.7165,79800.0
2009-01-27 12:30:00,40.45,40.47,40.26,40.27,45100.0,25.7165,25.7292,25.5957,25.6021,45100.0
2009-01-27 12:35:00,40.29,40.34,40.25,40.3,42800.0,25.6148,25.6466,25.5893,25.6211,42800.0
2009-01-27 12:40:00,40.33,40.58,40.33,40.51,99100.0,25.6402,25.7991,25.6402,25.7546,99100.0
2009-01-27 12:45:00,40.5,40.57,40.38,40.53,79300.0,25.7483,25.7928,25.672,25.7674,79300.0
2009-01-27 12:50:00,40.55,40.58,40.48,40.53,89200.0,25.7801,25.7991,25.7356,25.7674,89200.0
2009-01-27 12:55:00,40.52,40.8,40.5,40.73,132800.0,25.761,25.939,25.7483,25.8945,132800.0
2009-01-27 13:00:00,40.73,40.77,40.51,40.53,105100.0,25.8945,25.9199,25.7546,25.7674,105100.0
2009-01-27 13:05:00,40.53,40.55,40.36,40.53,80100.0,25.7674,25.7801,25.6593,25.7674,80100.0
2009-01-27 13:10:00,40.54,40.85,40.49,40.68,107800.0,25.7737,25.9708,25.7419,25.8627,107800.0
2009-01-27 13:15:00,40.68,40.69,40.51,40.56,51400.0,25.8627,25.8691,25.7546,25.7864,51400.0
2009-01-27 13:20:00,40.54,40.84,40.51,40.84,60400.0,25.7737,25.9644,25.7546,25.9644,60400.0
2009-01-27 13:25:00,40.85,40.86,40.43,40.47,48600.0,25.9708,25.9772,25.7038,25.7292,48600.0
2009-01-27 13:30:00,40.44,40.44,40.22,40.32,91200.0,25.7101,25.7101,25.5703,25.6338,91200.0
2009-01-27 13:35:00,40.33,40.44,40.26,40.38,44600.0,25.6402,25.7101,25.5957,25.672,44600.0
2009-01-27 13:40:00,40.35,40.74,40.34,40.61,69600.0,25.6529,25.9009,25.6466,25.8182,69600.0
2009-01-27 13:45:00,40.6,40.76,40.51,40.6,54600.0,25.8119,25.9136,25.7546,25.8119,54600.0
2009-01-27 13:50:00,40.56,40.69,40.54,40.6,39300.0,25.7864,25.8691,25.7737,25.8119,39300.0
2009-01-27 13:55:00,40.62,40.62,40.3,40.3,86900.0,25.8246,25.8246,25.6211,25.6211,86900.0
2009-01-27 14:00:00,40.3,40.39,40.29,40.33,86300.0,25.6211,25.6783,25.6148,25.6402,86300.0
2009-01-27 14:05:00,40.34,40.36,40.07,40.2,94200.0,25.6466,25.6593,25.4749,25.5576,94200.0
2009-01-27 14:10:00,40.22,40.27,40.0,40.04,114000.0,25.5703,25.6021,25.4304,25.4558,114000.0
2009-01-27 14:15:00,40.03,40.46,39.98,40.24,66700.0,25.4495,25.7228,25.4177,25.583,66700.0
2009-01-27 14:20:00,40.24,40.32,40.0,40.08,53900.0,25.583,25.6338,25.4304,25.4813,53900.0
2009-01-27 14:25:00,40.06,40.14,39.83,39.87,95900.0,25.4685,25.5194,25.3223,25.3478,95900.0
2009-01-27 14:30:00,39.86,39.97,39.64,39.85,149800.0,25.3414,25.4113,25.2015,25.335,149800.0
2009-01-27 14:35:00,39.86,40.13,39.85,39.9,79900.0,25.3414,25.513,25.335,25.3668,79900.0
2009-01-27 14:40:00,39.88,40.1,39.77,39.86,60800.0,25.3541,25.494,25.2842,25.3414,60800.0
2009-01-27 14:45:00,39.87,40.09,39.76,40.07,97900.0,25.3478,25.4876,25.2778,25.4749,97900.0
2009-01-27 14:50:00,40.07,40.35,40.07,40.11,84700.0,25.4749,25.6529,25.4749,25.5003,84700.0
2009-01-27 14:55:00,40.11,40.18,39.92,40.15,52200.0,25.5003,25.5448,25.3795,25.5258,52200.0
2009-01-27 15:00:00,40.16,40.34,39.82,39.93,145900.0,25.5321,25.6466,25.316,25.3859,145900.0
2009-01-27 15:05:00,39.96,40.03,39.73,39.96,116600.0,25.405,25.4495,25.2587,25.405,116600.0
2009-01-27 15:10:00,39.96,40.05,39.76,39.94,97100.0,25.405,25.4622,25.2778,25.3923,97100.0
2009-01-27 15:15:00,39.98,40.08,39.91,40.06,59300.0,25.4177,25.4813,25.3732,25.4685,59300.0
2009-01-27 15:20:00,40.04,40.19,39.95,40.1,57700.0,25.4558,25.5512,25.3986,25.494,57700.0
2009-01-27 15:25:00,40.11,40.29,40.06,40.25,88700.0,25.5003,25.6148,25.4685,25.5893,88700.0
2009-01-27 15:30:00,40.24,40.24,40.05,40.11,94400.0,25.583,25.583,25.4622,25.5003,94400.0
2009-01-27 15:35:00,40.1,40.21,40.01,40.18,100900.0,25.494,25.5639,25.4368,25.5448,100900.0
2009-01-27 15:40:00,40.18,40.22,40.1,40.18,121000.0,25.5448,25.5703,25.494,25.5448,121000.0
2009-01-27 15:45:00,40.18,40.21,40.05,40.1,128000.0,25.5448,25.5639,25.4622,25.494,128000.0
2009-01-27 15:50:00,40.1,40.11,40.0,40.03,176000.0,25.494,25.5003,25.4304,25.4495,176000.0
2009-01-27 15:55:00,40.03,40.04,39.76,39.82,252600.0,25.4495,25.4558,25.2778,25.316,252600.0
2009-01-28 09:30:00,41.32,42.17,41.0,42.15,427200.0,26.2696,26.81,26.0662,26.7973,427200.0
2009-01-28 09:35:00,42.14,43.05,42.1,42.78,348000.0,26.7909,27.3695,26.7655,27.1978,348000.0
2009-01-28 09:40:00,42.78,43.18,42.63,42.73,437000.0,27.1978,27.4521,27.1024,27.166,437000.0
2009-01-28 09:45:00,42.74,42.94,42.56,42.85,260400.0,27.1724,27.2995,27.0579,27.2423,260400.0
2009-01-28 09:50:00,42.84,43.1,42.78,42.92,245600.0,27.236,27.4013,27.1978,27.2868,245600.0
2009-01-28 09:55:00,42.93,43.11,42.7,43.0,299000.0,27.2932,27.4076,27.147,27.3377,299000.0
2009-01-28 10:00:00,43.01,43.3,42.99,43.1,217200.0,27.344,27.5284,27.3313,27.4013,217200.0
2009-01-28 10:05:00,43.11,43.47,43.09,43.46,234100.0,27.4076,27.6365,27.3949,27.6301,234100.0
2009-01-28 10:10:00,43.43,43.62,43.26,43.59,143300.0,27.6111,27.7319,27.503,27.7128,143300.0
2009-01-28 10:15:00,43.6,43.78,43.55,43.78,145900.0,27.7191,27.8336,27.6873,27.8336,145900.0
2009-01-28 10:20:00,43.79,43.88,43.51,43.56,200500.0,27.8399,27.8971,27.6619,27.6937,200500.0
2009-01-28 10:25:00,43.58,43.77,43.55,43.73,142200.0,27.7064,27.8272,27.6873,27.8018,142200.0
2009-01-28 10:30:00,43.73,43.94,43.63,43.76,195600.0,27.8018,27.9353,27.7382,27.8209,195600.0
2009-01-28 10:35:00,43.77,44.27,43.76,44.08,235900.0,27.8272,28.1451,27.8209,28.0243,235900.0
2009-01-28 10:40:00,44.07,44.15,43.99,44.09,105300.0,28.0179,28.0688,27.9671,28.0307,105300.0
2009-01-28 10:45:00,44.1,44.26,44.04,44.06,79500.0,28.037,28.1387,27.9989,28.0116,79500.0
2009-01-28 10:50:00,44.06,44.12,43.86,44.09,134100.0,28.0116,28.0497,27.8844,28.0307,134100.0
2009-01-28 10:55:00,44.08,44.17,43.94,44.14,98000.0,28.0243,28.0815,27.9353,28.0624,98000.0
2009-01-28 11:00:00,44.15,44.19,44.01,44.09,105600.0,28.0688,28.0942,27.9798,28.0307,105600.0
2009-01-28 11:05:00,44.09,44.17,43.95,44.13,81100.0,28.0307,28.0815,27.9417,28.0561,81100.0
2009-01-28 11:10:00,44.15,44.16,43.77,43.77,116700.0,28.0688,28.0752,27.8272,27.8272,116700.0
2009-01-28 11:15:00,43.78,43.94,43.7,43.92,86200.0,27.8336,27.9353,27.7827,27.9226,86200.0
2009-01-28 11:20:00,43.93,44.2,43.9,44.2,177400.0,27.9289,28.1006,27.9099,28.1006,177400.0
2009-01-28 11:25:00,44.2,44.44,44.18,44.26,170300.0,28.1006,28.2532,28.0879,28.1387,170300.0
2009-01-28 11:30:00,44.25,44.31,44.05,44.09,96900.0,28.1324,28.1705,28.0052,28.0307,96900.0
2009-01-28 11:35:00,44.06,44.07,43.67,43.7,155500.0,28.0116,28.0179,27.7636,27.7827,155500.0
2009-01-28 11:40:00,43.7,43.96,43.68,43.86,153700.0,27.7827,27.948,27.77,27.8844,153700.0
2009-01-28 11:45:00,43.83,43.9,43.77,43.8,55200.0,27.8654,27.9099,27.8272,27.8463,55200.0
2009-01-28 11:50:00,43.81,44.08,43.81,43.98,101200.0,27.8526,28.0243,27.8526,27.9607,101200.0
2009-01-28 11:55:00,43.98,44.2,43.97,44.13,95100.0,27.9607,28.1006,27.9544,28.0561,95100.0
2009-01-28 12:00:00,44.12,44.16,43.95,44.14,61700.0,28.0497,28.0752,27.9417,28.0624,61700.0
2009-01-28 12:05:00,44.13,44.19,44.01,44.16,42900.0,28.0561,28.0942,27.9798,28.0752,42900.0
2009-01-28 12:10:00,44.16,44.24,44.03,44.08,47200.0,28.0752,28.126,27.9925,28.0243,47200.0
2009-01-28 12:15:00,44.1,44.25,44.1,44.25,45900.0,28.037,28.1324,28.037,28.1324,45900.0
2009-01-28 12:20:00,44.27,44.27,44.07,44.16,39700.0,28.1451,28.1451,28.0179,28.0752,39700.0
2009-01-28 12:25:00,44.18,44.2,44.14,44.18,34500.0,28.0879,28.1006,28.0624,28.0879,34500.0
2009-01-28 12:30:00,44.2,44.31,44.13,44.14,65500.0,28.1006,28.1705,28.0561,28.0624,65500.0
2009-01-28 12:35:00,44.15,44.2,44.09,44.12,74500.0,28.0688,28.1006,28.0307,28.0497,74500.0
2009-01-28 12:40:00,44.13,44.2,44.06,44.14,56200.0,28.0561,28.1006,28.0116,28.0624,56200.0
2009-01-28 12:45:00,44.16,44.32,44.0,44.26,125100.0,28.0752,28.1769,27.9734,28.1387,125100.0
2009-01-28 12:50:00,44.27,44.42,44.25,44.36,66500.0,28.1451,28.2405,28.1324,28.2023,66500.0
2009-01-28 12:55:00,44.36,44.38,44.26,44.28,33000.0,28.2023,28.215,28.1387,28.1515,33000.0
2009-01-28 13:00:00,44.28,44.28,44.0,44.02,63100.0,28.1515,28.1515,27.9734,27.9862,63100.0
2009-01-28 13:05:00,44.03,44.39,44.01,44.3,95800.0,27.9925,28.2214,27.9798,28.1642,95800.0
2009-01-28 13:10:00,44.29,44.34,44.2,44.25,33500.0,28.1578,28.1896,28.1006,28.1324,33500.0
2009-01-28 13:15:00,44.23,44.28,44.15,44.2,60000.0,28.1197,28.1515,28.0688,28.1006,60000.0
2009-01-28 13:20:00,44.21,44.5,44.18,44.49,77500.0,28.1069,28.2913,28.0879,28.285,77500.0
2009-01-28 13:25:00,44.5,44.78,44.48,44.73,142200.0,28.2913,28.4693,28.2786,28.4375,142200.0
2009-01-28 13:30:00,44.73,45.07,44.66,44.89,255800.0,28.4375,28.6537,28.393,28.5393,255800.0
2009-01-28 13:35:00,44.89,44.92,44.7,44.87,207800.0,28.5393,28.5583,28.4185,28.5266,207800.0
2009-01-28 13:40:00,44.88,44.89,44.7,44.73,88800.0,28.5329,28.5393,28.4185,28.4375,88800.0
2009-01-28 13:45:00,44.73,44.74,44.5,44.6,75800.0,28.4375,28.4439,28.2913,28.3549,75800.0
2009-01-28 13:50:00,44.6,44.68,44.45,44.5,41800.0,28.3549,28.4058,28.2595,28.2913,41800.0
2009-01-28 13:55:00,44.52,44.55,44.29,44.3,53900.0,28.304,28.3231,28.1578,28.1642,53900.0
2009-01-28 14:00:00,44.28,44.48,44.28,44.39,48900.0,28.1515,28.2786,28.1515,28.2214,48900.0
2009-01-28 14:05:00,44.39,44.4,44.26,44.34,54000.0,28.2214,28.2277,28.1387,28.1896,54000.0
2009-01-28 14:10:00,44.34,44.68,44.33,44.64,57400.0,28.1896,28.4058,28.1832,28.3803,57400.0
2009-01-28 14:15:00,44.6,44.9,44.35,44.87,152200.0,28.3549,28.5456,28.196,28.5266,152200.0
2009-01-28 14:20:00,44.86,44.91,44.33,44.38,180500.0,28.5202,28.552,28.1832,28.215,180500.0
2009-01-28 14:25:00,44.4,44.5,44.09,44.41,160100.0,28.2277,28.2913,28.0307,28.2341,160100.0
2009-01-28 14:30:00,44.4,44.52,44.1,44.31,110300.0,28.2277,28.304,28.037,28.1705,110300.0
2009-01-28 14:35:00,44.33,44.5,44.1,44.47,135300.0,28.1832,28.2913,28.037,28.2722,135300.0
2009-01-28 14:40:00,44.5,44.58,44.36,44.5,113600.0,28.2913,28.3422,28.2023,28.2913,113600.0
2009-01-28 14:45:00,44.49,44.74,44.41,44.63,150500.0,28.285,28.4439,28.2341,28.374,150500.0
2009-01-28 14:50:00,44.63,44.63,44.37,44.43,104200.0,28.374,28.374,28.2087,28.2468,104200.0
2009-01-28 14:55:00,44.45,44.81,44.44,44.77,132400.0,28.2595,28.4884,28.2532,28.463,132400.0
2009-01-28 15:00:00,44.79,44.85,44.52,44.57,143000.0,28.4757,28.5138,28.304,28.3358,143000.0
2009-01-28 15:05:00,44.57,44.63,44.14,44.32,164800.0,28.3358,28.374,28.0624,28.1769,164800.0
2009-01-28 15:10:00,44.32,44.49,44.23,44.28,129200.0,28.1769,28.285,28.1197,28.1515,129200.0
2009-01-28 15:15:00,44.29,44.48,44.24,44.31,98700.0,28.1578,28.2786,28.126,28.1705,98700.0
2009-01-28 15:20:00,44.3,44.33,43.96,44.11,130800.0,28.1642,28.1832,27.948,28.0434,130800.0
2009-01-28 15:25:00,44.11,44.16,43.81,44.01,128000.0,28.0434,28.0752,27.8526,27.9798,128000.0
2009-01-28 15:30:00,44.01,44.05,43.88,43.99,147600.0,27.9798,28.0052,27.8971,27.9671,147600.0
2009-01-28 15:35:00,43.98,44.2,43.87,44.17,143700.0,27.9607,28.1006,27.8908,28.0815,143700.0
2009-01-28 15:40:00,44.2,44.36,44.18,44.28,153700.0,28.1006,28.2023,28.0879,28.1515,153700.0
2009-01-28 15:45:00,44.29,44.6,44.27,44.53,153500.0,28.1578,28.3549,28.1451,28.3104,153500.0
2009-01-28 15:50:00,44.54,44.63,44.37,44.45,251200.0,28.3168,28.374,28.2087,28.2595,251200.0
2009-01-28 15:55:00,44.46,44.63,44.41,44.49,212800.0,28.2659,28.374,28.2341,28.285,212800.0
2009-01-29 09:30:00,43.82,44.03,43.16,43.42,192600.0,27.859,27.9925,27.4394,27.6047,192600.0
2009-01-29 09:35:00,43.45,43.57,42.85,42.92,147600.0,27.6238,27.7001,27.2423,27.2868,147600.0
2009-01-29 09:40:00,42.9,43.42,42.82,43.24,130200.0,27.2741,27.6047,27.2232,27.4903,130200.0
2009-01-29 09:45:00,43.2,43.4,43.0,43.09,124300.0,27.4648,27.592,27.3377,27.3949,124300.0
2009-01-29 09:50:00,43.1,43.27,42.84,43.09,93500.0,27.4013,27.5093,27.236,27.3949,93500.0
2009-01-29 09:55:00,43.12,43.23,42.95,43.11,93800.0,27.414,27.4839,27.3059,27.4076,93800.0
2009-01-29 10:00:00,43.1,43.12,42.61,42.69,162000.0,27.4013,27.414,27.0897,27.1406,162000.0
2009-01-29 10:05:00,42.7,43.0,42.67,42.91,132000.0,27.147,27.3377,27.1279,27.2805,132000.0
2009-01-29 10:10:00,42.91,43.08,42.52,43.04,111400.0,27.2805,27.3885,27.0325,27.3631,111400.0
2009-01-29 10:15:00,43.01,43.12,42.9,43.05,66100.0,27.344,27.414,27.2741,27.3695,66100.0
2009-01-29 10:20:00,43.06,43.23,42.91,43.07,94100.0,27.3758,27.4839,27.2805,27.3822,94100.0
2009-01-29 10:25:00,43.05,43.24,43.02,43.16,49800.0,27.3695,27.4903,27.3504,27.4394,49800.0
2009-01-29 10:30:00,43.17,43.25,43.0,43.04,98300.0,27.4458,27.4966,27.3377,27.3631,98300.0
2009-01-29 10:35:00,43.04,43.26,42.95,43.26,107400.0,27.3631,27.503,27.3059,27.503,107400.0
2009-01-29 10:40:00,43.26,43.43,43.2,43.38,73800.0,27.503,27.6111,27.4648,27.5793,73800.0
2009-01-29 10:45:00,43.38,43.57,43.31,43.47,66900.0,27.5793,27.7001,27.5348,27.6365,66900.0
2009-01-29 10:50:00,43.49,43.83,43.37,43.73,81100.0,27.6492,27.8654,27.5729,27.8018,81100.0
2009-01-29 10:55:00,43.74,43.93,43.61,43.89,53300.0,27.8081,27.9289,27.7255,27.9035,53300.0
2009-01-29 11:00:00,43.88,43.88,43.59,43.66,68800.0,27.8971,27.8971,27.7128,27.7573,68800.0
2009-01-29 11:05:00,43.65,43.81,43.64,43.75,61100.0,27.7509,27.8526,27.7446,27.8145,61100.0
2009-01-29 11:10:00,43.78,43.91,43.74,43.81,66900.0,27.8336,27.9162,27.8081,27.8526,66900.0
2009-01-29 11:15:00,43.84,43.89,43.68,43.71,42400.0,27.8717,27.9035,27.77,27.7891,42400.0
2009-01-29 11:20:00,43.68,43.75,43.61,43.68,36900.0,27.77,27.8145,27.7255,27.77,36900.0
2009-01-29 11:25:00,43.69,43.69,43.34,43.34,59400.0,27.7764,27.7764,27.5538,27.5538,59400.0
2009-01-29 11:30:00,43.33,43.48,43.3,43.47,46500.0,27.5475,27.6428,27.5284,27.6365,46500.0
2009-01-29 11:35:00,43.49,43.52,43.4,43.44,40100.0,27.6492,27.6683,27.592,27.6174,40100.0
2009-01-29 11:40:00,43.45,43.5,43.38,43.42,46200.0,27.6238,27.6556,27.5793,27.6047,46200.0
2009-01-29 11:45:00,43.39,43.41,43.26,43.32,65700.0,27.5856,27.5983,27.503,27.5411,65700.0
2009-01-29 11:50:00,43.32,43.39,43.24,43.3,47100.0,27.5411,27.5856,27.4903,27.5284,47100.0
2009-01-29 11:55:00,43.33,43.4,43.24,43.26,44800.0,27.5475,27.592,27.4903,27.503,44800.0
2009-01-29 12:00:00,43.24,43.26,42.9,42.96,106200.0,27.4903,27.503,27.2741,27.3122,106200.0
2009-01-29 12:05:00,42.97,43.09,42.94,43.07,48500.0,27.3186,27.3949,27.2995,27.3822,48500.0
2009-01-29 12:10:00,43.06,43.33,43.02,43.23,73100.0,27.3758,27.5475,27.3504,27.4839,73100.0
2009-01-29 12:15:00,43.24,43.34,43.13,43.3,38000.0,27.4903,27.5538,27.4203,27.5284,38000.0
2009-01-29 12:20:00,43.3,43.41,43.27,43.29,67200.0,27.5284,27.5983,27.5093,27.5221,67200.0
2009-01-29 12:25:00,43.29,43.34,43.17,43.27,71000.0,27.5221,27.5538,27.4458,27.5093,71000.0
2009-01-29 12:30:00,43.27,43.27,43.02,43.23,82500.0,27.5093,27.5093,27.3504,27.4839,82500.0
2009-01-29 12:35:00,43.25,43.41,43.2,43.2,45500.0,27.4966,27.5983,27.4648,27.4648,45500.0
2009-01-29 12:40:00,43.18,43.22,43.07,43.15,48000.0,27.4521,27.4775,27.3822,27.433,48000.0
2009-01-29 12:45:00,43.16,43.23,43.15,43.16,28800.0,27.4394,27.4839,27.433,27.4394,28800.0
2009-01-29 12:50:00,43.18,43.18,43.01,43.01,50500.0,27.4521,27.4521,27.344,27.344,50500.0
2009-01-29 12:55:00,43.01,43.06,42.81,43.0,57000.0,27.344,27.3758,27.2169,27.3377,57000.0
2009-01-29 13:00:00,42.98,43.1,42.93,43.08,44100.0,27.325,27.4013,27.2932,27.3885,44100.0
2009-01-29 13:05:00,43.07,43.23,43.05,43.18,34600.0,27.3822,27.4839,27.3695,27.4521,34600.0
2009-01-29 13:10:00,43.16,43.29,43.1,43.29,46700.0,27.4394,27.5221,27.4013,27.5221,46700.0
2009-01-29 13:15:00,43.27,43.31,43.13,43.29,43800.0,27.5093,27.5348,27.4203,27.5221,43800.0
2009-01-29 13:20:00,43.3,43.39,43.23,43.35,83700.0,27.5284,27.5856,27.4839,27.5602,83700.0
2009-01-29 13:25:00,43.38,43.48,43.31,43.36,72000.0,27.5793,27.6428,27.5348,27.5666,72000.0
2009-01-29 13:30:00,43.38,43.5,43.29,43.48,70500.0,27.5793,27.6556,27.5221,27.6428,70500.0
2009-01-29 13:35:00,43.46,43.51,43.25,43.35,43000.0,27.6301,27.6619,27.4966,27.5602,43000.0
2009-01-29 13:40:00,43.35,43.57,43.34,43.39,67300.0,27.5602,27.7001,27.5538,27.5856,67300.0
2009-01-29 13:45:00,43.4,43.45,43.27,43.27,82500.0,27.592,27.6238,27.5093,27.5093,82500.0
2009-01-29 13:50:00,43.26,43.3,43.14,43.2,44300.0,27.503,27.5284,27.4267,27.4648,44300.0
2009-01-29 13:55:00,43.19,43.35,43.09,43.28,58400.0,27.4585,27.5602,27.3949,27.5157,58400.0
2009-01-29 14:00:00,43.27,43.38,43.25,43.34,63500.0,27.5093,27.5793,27.4966,27.5538,63500.0
2009-01-29 14:05:00,43.33,43.61,43.32,43.57,121500.0,27.5475,27.7255,27.5411,27.7001,121500.0
2009-01-29 14:10:00,43.58,43.64,43.46,43.63,55000.0,27.7064,27.7446,27.6301,27.7382,55000.0
2009-01-29 14:15:00,43.63,43.64,43.44,43.55,58000.0,27.7382,27.7446,27.6174,27.6873,58000.0
2009-01-29 14:20:00,43.56,43.58,43.38,43.43,81800.0,27.6937,27.7064,27.5793,27.6111,81800.0
2009-01-29 14:25:00,43.44,43.56,43.35,43.52,77100.0,27.6174,27.6937,27.5602,27.6683,77100.0
2009-01-29 14:30:00,43.51,43.58,43.43,43.53,70700.0,27.6619,27.7064,27.6111,27.6746,70700.0
2009-01-29 14:35:00,43.53,43.58,43.4,43.44,76100.0,27.6746,27.7064,27.592,27.6174,76100.0
2009-01-29 14:40:00,43.44,43.59,43.36,43.36,76100.0,27.6174,27.7128,27.5666,27.5666,76100.0
2009-01-29 14:45:00,43.35,43.4,43.27,43.36,94000.0,27.5602,27.592,27.5093,27.5666,94000.0
2009-01-29 14:50:00,43.37,43.37,43.16,43.23,58800.0,27.5729,27.5729,27.4394,27.4839,58800.0
2009-01-29 14:55:00,43.24,43.29,43.1,43.2,105700.0,27.4903,27.5221,27.4013,27.4648,105700.0
2009-01-29 15:00:00,43.22,43.49,43.19,43.41,112400.0,27.4775,27.6492,27.4585,27.5983,112400.0
2009-01-29 15:05:00,43.41,43.41,43.14,43.22,89900.0,27.5983,27.5983,27.4267,27.4775,89900.0
2009-01-29 15:10:00,43.22,43.26,43.06,43.2,111000.0,27.4775,27.503,27.3758,27.4648,111000.0
2009-01-29 15:15:00,43.22,43.24,43.08,43.09,88600.0,27.4775,27.4903,27.3885,27.3949,88600.0
2009-01-29 15:20:00,43.11,43.14,43.0,43.06,78000.0,27.4076,27.4267,27.3377,27.3758,78000.0
2009-01-29 15:25:00,43.06,43.07,42.95,43.04,105600.0,27.3758,27.3822,27.3059,27.3631,105600.0
2009-01-29 15:30:00,43.05,43.06,42.77,42.78,123900.0,27.3695,27.3758,27.1915,27.1978,123900.0
2009-01-29 15:35:00,42.77,43.03,42.76,42.96,129400.0,27.1915,27.3568,27.1851,27.3122,129400.0
2009-01-29 15:40:00,42.97,43.18,42.95,42.96,150100.0,27.3186,27.4521,27.3059,27.3122,150100.0
2009-01-29 15:45:00,42.98,43.09,42.85,43.0,148100.0,27.325,27.3949,27.2423,27.3377,148100.0
2009-01-29 15:50:00,42.98,43.11,42.93,43.02,201300.0,27.325,27.4076,27.2932,27.3504,201300.0
2009-01-29 15:55:00,43.04,43.11,42.93,43.07,232800.0,27.3631,27.4076,27.2932,27.3822,232800.0
2009-01-30 09:30:00,42.01,42.18,41.67,41.69,191500.0,26.7083,26.8164,26.4921,26.5048,191500.0
2009-01-30 09:35:00,41.67,41.77,41.31,41.35,158000.0,26.4921,26.5557,26.2632,26.2887,158000.0
2009-01-30 09:40:00,41.37,41.37,41.02,41.09,143500.0,26.3014,26.3014,26.0789,26.1234,143500.0
2009-01-30 09:45:00,41.04,41.44,40.87,40.92,240900.0,26.0916,26.3459,25.9835,26.0153,240900.0
2009-01-30 09:50:00,40.92,41.18,40.91,41.0,129600.0,26.0153,26.1806,26.0089,26.0662,129600.0
2009-01-30 09:55:00,41.0,41.13,40.91,40.94,105700.0,26.0662,26.1488,26.0089,26.028,105700.0
2009-01-30 10:00:00,40.93,41.04,40.83,40.86,157000.0,26.0217,26.0916,25.9581,25.9772,157000.0
2009-01-30 10:05:00,40.87,41.02,40.77,40.87,109500.0,25.9835,26.0789,25.9199,25.9835,109500.0
2009-01-30 10:10:00,40.87,40.9,40.68,40.76,102900.0,25.9835,26.0026,25.8627,25.9136,102900.0
2009-01-30 10:15:00,40.75,40.93,40.72,40.79,121000.0,25.9072,26.0217,25.8881,25.9327,121000.0
2009-01-30 10:20:00,40.79,41.23,40.79,41.18,139300.0,25.9327,26.2124,25.9327,26.1806,139300.0
2009-01-30 10:25:00,41.16,41.31,40.77,40.89,96300.0,26.1679,26.2632,25.9199,25.9962,96300.0
2009-01-30 10:30:00,40.87,41.0,40.8,40.93,74300.0,25.9835,26.0662,25.939,26.0217,74300.0
2009-01-30 10:35:00,40.93,41.14,40.92,41.03,105400.0,26.0217,26.1552,26.0153,26.0852,105400.0
2009-01-30 10:40:00,41.02,41.35,41.02,41.32,142600.0,26.0789,26.2887,26.0789,26.2696,142600.0
2009-01-30 10:45:00,41.31,41.41,41.17,41.3,109000.0,26.2632,26.3268,26.1742,26.2569,109000.0
2009-01-30 10:50:00,41.28,41.29,41.08,41.17,102400.0,26.2442,26.2505,26.117,26.1742,102400.0
2009-01-30 10:55:00,41.18,41.31,41.15,41.25,68200.0,26.1806,26.2632,26.1615,26.2251,68200.0
2009-01-30 11:00:00,41.25,41.58,41.21,41.45,145500.0,26.2251,26.4349,26.1997,26.3523,145500.0
2009-01-30 11:05:00,41.46,41.48,41.31,41.34,58100.0,26.3586,26.3713,26.2632,26.2823,58100.0
2009-01-30 11:10:00,41.36,41.41,41.26,41.27,42800.0,26.295,26.3268,26.2315,26.2378,42800.0
2009-01-30 11:15:00,41.28,41.33,40.86,40.88,150000.0,26.2442,26.276,25.9772,25.9899,150000.0
2009-01-30 11:20:00,40.86,41.03,40.82,40.93,62900.0,25.9772,26.0852,25.9517,26.0217,62900.0
2009-01-30 11:25:00,40.91,41.05,40.82,41.0,68500.0,26.0089,26.0979,25.9517,26.0662,68500.0
2009-01-30 11:30:00,40.97,41.02,40.86,40.95,45900.0,26.0471,26.0789,25.9772,26.0344,45900.0
2009-01-30 11:35:00,40.96,41.0,40.86,40.99,38200.0,26.0407,26.0662,25.9772,26.0598,38200.0
2009-01-30 11:40:00,41.0,41.09,40.98,41.03,32400.0,26.0662,26.1234,26.0534,26.0852,32400.0
2009-01-30 11:45:00,41.03,41.35,41.0,41.31,71900.0,26.0852,26.2887,26.0662,26.2632,71900.0
2009-01-30 11:50:00,41.32,41.32,41.15,41.21,27600.0,26.2696,26.2696,26.1615,26.1997,27600.0
2009-01-30 11:55:00,41.21,41.28,41.09,41.11,33600.0,26.1997,26.2442,26.1234,26.1361,33600.0
2009-01-30 12:00:00,41.12,41.14,40.95,40.98,32500.0,26.1425,26.1552,26.0344,26.0534,32500.0
2009-01-30 12:05:00,40.95,41.16,40.95,41.13,28700.0,26.0344,26.1679,26.0344,26.1488,28700.0
2009-01-30 12:10:00,41.14,41.26,41.12,41.19,40000.0,26.1552,26.2315,26.1425,26.187,40000.0
2009-01-30 12:15:00,41.19,41.21,41.11,41.11,27300.0,26.187,26.1997,26.1361,26.1361,27300.0
2009-01-30 12:20:00,41.12,41.13,40.97,40.99,42800.0,26.1425,26.1488,26.0471,26.0598,42800.0
2009-01-30 12:25:00,41.0,41.01,40.92,40.94,84400.0,26.0662,26.0725,26.0153,26.028,84400.0
2009-01-30 12:30:00,40.96,41.0,40.8,40.85,50300.0,26.0407,26.0662,25.939,25.9708,50300.0
2009-01-30 12:35:00,40.85,40.92,40.84,40.9,31400.0,25.9708,26.0153,25.9644,26.0026,31400.0
2009-01-30 12:40:00,40.9,40.93,40.86,40.91,33400.0,26.0026,26.0217,25.9772,26.0089,33400.0
2009-01-30 12:45:00,40.89,41.16,40.88,41.14,45400.0,25.9962,26.1679,25.9899,26.1552,45400.0
2009-01-30 12:50:00,41.13,41.18,41.08,41.14,99200.0,26.1488,26.1806,26.117,26.1552,99200.0
2009-01-30 12:55:00,41.13,41.24,41.11,41.16,76700.0,26.1488,26.2187,26.1361,26.1679,76700.0
2009-01-30 13:00:00,41.17,41.25,41.03,41.25,63600.0,26.1742,26.2251,26.0852,26.2251,63600.0
2009-01-30 13:05:00,41.25,41.5,41.22,41.39,130900.0,26.2251,26.384,26.206,26.3141,130900.0
2009-01-30 13:10:00,41.4,41.43,41.3,41.39,56700.0,26.3205,26.3395,26.2569,26.3141,56700.0
2009-01-30 13:15:00,41.38,41.39,41.11,41.28,43400.0,26.3077,26.3141,26.1361,26.2442,43400.0
2009-01-30 13:20:00,41.27,41.29,41.07,41.07,45200.0,26.2378,26.2505,26.1107,26.1107,45200.0
2009-01-30 13:25:00,41.06,41.1,40.83,40.99,99500.0,26.1043,26.1297,25.9581,26.0598,99500.0
2009-01-30 13:30:00,41.0,41.0,40.71,40.87,114000.0,26.0662,26.0662,25.8818,25.9835,114000.0
2009-01-30 13:35:00,40.89,40.89,40.72,40.79,127400.0,25.9962,25.9962,25.8881,25.9327,127400.0
2009-01-30 13:40:00,40.78,40.88,40.72,40.85,80000.0,25.9263,25.9899,25.8881,25.9708,80000.0
2009-01-30 13:45:00,40.84,40.92,40.71,40.81,70100.0,25.9644,26.0153,25.8818,25.9454,70100.0
2009-01-30 13:50:00,40.8,40.83,40.69,40.73,60200.0,25.939,25.9581,25.8691,25.8945,60200.0
2009-01-30 13:55:00,40.7,40.97,40.61,40.88,61500.0,25.8754,26.0471,25.8182,25.9899,61500.0
2009-01-30 14:00:00,40.87,41.09,40.85,40.97,57600.0,25.9835,26.1234,25.9708,26.0471,57600.0
2009-01-30 14:05:00,40.97,40.98,40.71,40.8,61400.0,26.0471,26.0534,25.8818,25.939,61400.0
2009-01-30 14:10:00,40.78,40.85,40.67,40.71,41200.0,25.9263,25.9708,25.8564,25.8818,41200.0
2009-01-30 14:15:00,40.71,40.72,40.57,40.72,52100.0,25.8818,25.8881,25.7928,25.8881,52100.0
2009-01-30 14:20:00,40.71,40.82,40.68,40.8,94900.0,25.8818,25.9517,25.8627,25.939,94900.0
2009-01-30 14:25:00,40.79,41.13,40.78,41.01,140200.0,25.9327,26.1488,25.9263,26.0725,140200.0
2009-01-30 14:30:00,41.0,41.14,40.97,41.1,94300.0,26.0662,26.1552,26.0471,26.1297,94300.0
2009-01-30 14:35:00,41.07,41.23,41.06,41.14,66800.0,26.1107,26.2124,26.1043,26.1552,66800.0
2009-01-30 14:40:00,41.12,41.22,41.03,41.09,76700.0,26.1425,26.206,26.0852,26.1234,76700.0
2009-01-30 14:45:00,41.08,41.12,41.01,41.08,48900.0,26.117,26.1425,26.0725,26.117,48900.0
2009-01-30 14:50:00,41.08,41.12,40.9,40.93,74200.0,26.117,26.1425,26.0026,26.0217,74200.0
2009-01-30 14:55:00,40.92,41.15,40.88,41.06,96100.0,26.0153,26.1615,25.9899,26.1043,96100.0
2009-01-30 15:00:00,41.05,41.29,41.0,41.02,122800.0,26.0979,26.2505,26.0662,26.0789,122800.0
2009-01-30 15:05:00,41.0,41.1,40.91,40.94,93500.0,26.0662,26.1297,26.0089,26.028,93500.0
2009-01-30 15:10:00,40.94,41.17,40.92,41.03,112600.0,26.028,26.1742,26.0153,26.0852,112600.0
2009-01-30 15:15:00,41.03,41.11,40.75,40.8,105200.0,26.0852,26.1361,25.9072,25.939,105200.0
2009-01-30 15:20:00,40.8,40.8,40.53,40.55,129500.0,25.939,25.939,25.7674,25.7801,129500.0
2009-01-30 15:25:00,40.55,40.8,40.51,40.59,165700.0,25.7801,25.939,25.7546,25.8055,165700.0
2009-01-30 15:30:00,40.57,40.65,40.44,40.64,159000.0,25.7928,25.8436,25.7101,25.8373,159000.0
2009-01-30 15:35:00,40.62,40.69,40.4,40.57,140900.0,25.8246,25.8691,25.6847,25.7928,140900.0
2009-01-30 15:40:00,40.56,40.84,40.54,40.7,219700.0,25.7864,25.9644,25.7737,25.8754,219700.0
2009-01-30 15:45:00,40.7,40.89,40.59,40.84,218700.0,25.8754,25.9962,25.8055,25.9644,218700.0
2009-01-30 15:50:00,40.85,40.85,40.71,40.76,217900.0,25.9708,25.9708,25.8818,25.9136,217900.0
2009-01-30 15:55:00,40.77,40.9,40.65,40.82,253500.0,25.9199,26.0026,25.8436,25.9517,253500.0
2009-02-02 09:30:00,40.14,41.35,39.8,39.8,157000.0,25.5194,26.2887,25.3032,25.3032,157000.0
2009-02-02 09:35:00,39.8,40.49,39.75,39.93,123900.0,25.3032,25.7419,25.2715,25.3859,123900.0
2009-02-02 09:40:00,39.97,39.98,39.51,39.59,135200.0,25.4113,25.4177,25.1189,25.1697,135200.0
2009-02-02 09:45:00,39.6,39.68,39.54,39.59,79000.0,25.1761,25.227,25.138,25.1697,79000.0
2009-02-02 09:50:00,39.62,39.97,39.59,39.8,89700.0,25.1888,25.4113,25.1697,25.3032,89700.0
2009-02-02 09:55:00,39.77,40.07,39.73,40.0,96700.0,25.2842,25.4749,25.2587,25.4304,96700.0
2009-02-02 10:00:00,40.0,40.23,39.86,39.93,215200.0,25.4304,25.5766,25.3414,25.3859,215200.0
2009-02-02 10:05:00,39.95,40.33,39.76,40.27,126300.0,25.3986,25.6402,25.2778,25.6021,126300.0
2009-02-02 10:10:00,40.3,40.63,40.24,40.63,87400.0,25.6211,25.8309,25.583,25.8309,87400.0
2009-02-02 10:15:00,40.63,41.03,40.59,40.77,102300.0,25.8309,26.0852,25.8055,25.9199,102300.0
2009-02-02 10:20:00,40.77,41.23,40.71,41.18,102200.0,25.9199,26.2124,25.8818,26.1806,102200.0
2009-02-02 10:25:00,41.16,41.39,41.1,41.37,193100.0,26.1679,26.3141,26.1297,26.3014,193100.0
2009-02-02 10:30:00,41.36,41.47,41.24,41.26,142500.0,26.295,26.365,26.2187,26.2315,142500.0
2009-02-02 10:35:00,41.28,41.68,41.21,41.51,145400.0,26.2442,26.4985,26.1997,26.3904,145400.0
2009-02-02 10:40:00,41.51,41.55,41.03,41.04,137600.0,26.3904,26.4158,26.0852,26.0916,137600.0
2009-02-02 10:45:00,41.04,41.15,40.93,41.01,84600.0,26.0916,26.1615,26.0217,26.0725,84600.0
2009-02-02 10:50:00,41.0,41.01,40.63,40.65,72100.0,26.0662,26.0725,25.8309,25.8436,72100.0
2009-02-02 10:55:00,40.66,40.93,40.66,40.87,79600.0,25.85,26.0217,25.85,25.9835,79600.0
2009-02-02 11:00:00,40.87,40.97,40.71,40.71,79600.0,25.9835,26.0471,25.8818,25.8818,79600.0
2009-02-02 11:05:00,40.71,40.72,40.5,40.52,91200.0,25.8818,25.8881,25.7483,25.761,91200.0
2009-02-02 11:10:00,40.54,40.57,40.5,40.51,46500.0,25.7737,25.7928,25.7483,25.7546,46500.0
2009-02-02 11:15:00,40.51,40.89,40.49,40.8,39900.0,25.7546,25.9962,25.7419,25.939,39900.0
2009-02-02 11:20:00,40.8,40.81,40.52,40.56,27600.0,25.939,25.9454,25.761,25.7864,27600.0
2009-02-02 11:25:00,40.57,40.64,40.54,40.6,22000.0,25.7928,25.8373,25.7737,25.8119,22000.0
2009-02-02 11:30:00,40.63,40.83,40.58,40.83,37800.0,25.8309,25.9581,25.7991,25.9581,37800.0
2009-02-02 11:35:00,40.8,40.83,40.56,40.57,40500.0,25.939,25.9581,25.7864,25.7928,40500.0
2009-02-02 11:40:00,40.57,40.69,40.4,40.69,44700.0,25.7928,25.8691,25.6847,25.8691,44700.0
2009-02-02 11:45:00,40.69,40.87,40.64,40.75,44400.0,25.8691,25.9835,25.8373,25.9072,44400.0
2009-02-02 11:50:00,40.75,40.83,40.56,40.56,43500.0,25.9072,25.9581,25.7864,25.7864,43500.0
2009-02-02 11:55:00,40.56,40.64,40.5,40.55,35600.0,25.7864,25.8373,25.7483,25.7801,35600.0
2009-02-02 12:00:00,40.57,40.84,40.55,40.6,35300.0,25.7928,25.9644,25.7801,25.8119,35300.0
2009-02-02 12:05:00,40.59,40.64,40.51,40.61,43100.0,25.8055,25.8373,25.7546,25.8182,43100.0
2009-02-02 12:10:00,40.61,40.62,40.5,40.56,24500.0,25.8182,25.8246,25.7483,25.7864,24500.0
2009-02-02 12:15:00,40.53,40.69,40.5,40.66,23200.0,25.7674,25.8691,25.7483,25.85,23200.0
2009-02-02 12:20:00,40.67,40.67,40.5,40.51,22100.0,25.8564,25.8564,25.7483,25.7546,22100.0
2009-02-02 12:25:00,40.53,40.74,40.52,40.7,33000.0,25.7674,25.9009,25.761,25.8754,33000.0
2009-02-02 12:30:00,40.7,40.85,40.68,40.76,51100.0,25.8754,25.9708,25.8627,25.9136,51100.0
2009-02-02 12:35:00,40.76,41.0,40.75,41.0,38200.0,25.9136,26.0662,25.9072,26.0662,38200.0
2009-02-02 12:40:00,41.02,41.07,40.65,40.87,61600.0,26.0789,26.1107,25.8436,25.9835,61600.0
2009-02-02 12:45:00,40.87,41.05,40.87,40.96,45400.0,25.9835,26.0979,25.9835,26.0407,45400.0
2009-02-02 12:50:00,40.96,40.96,40.83,40.86,33400.0,26.0407,26.0407,25.9581,25.9772,33400.0
2009-02-02 12:55:00,40.88,41.02,40.76,40.76,34100.0,25.9899,26.0789,25.9136,25.9136,34100.0
2009-02-02 13:00:00,40.78,40.89,40.64,40.84,47500.0,25.9263,25.9962,25.8373,25.9644,47500.0
2009-02-02 13:05:00,40.84,40.86,40.72,40.8,131200.0,25.9644,25.9772,25.8881,25.939,131200.0
2009-02-02 13:10:00,40.8,40.86,40.68,40.69,84300.0,25.939,25.9772,25.8627,25.8691,84300.0
2009-02-02 13:15:00,40.68,40.7,40.58,40.67,64300.0,25.8627,25.8754,25.7991,25.8564,64300.0
2009-02-02 13:20:00,40.66,40.68,40.33,40.35,93200.0,25.85,25.8627,25.6402,25.6529,93200.0
2009-02-02 13:25:00,40.38,40.43,40.35,40.4,98000.0,25.672,25.7038,25.6529,25.6847,98000.0
2009-02-02 13:30:00,40.39,40.39,40.28,40.33,96700.0,25.6783,25.6783,25.6084,25.6402,96700.0
2009-02-02 13:35:00,40.34,40.46,40.31,40.37,62500.0,25.6466,25.7228,25.6275,25.6656,62500.0
2009-02-02 13:40:00,40.36,40.44,40.3,40.3,46700.0,25.6593,25.7101,25.6211,25.6211,46700.0
2009-02-02 13:45:00,40.34,40.48,40.32,40.39,48700.0,25.6466,25.7356,25.6338,25.6783,48700.0
2009-02-02 13:50:00,40.38,40.41,40.25,40.25,41500.0,25.672,25.6911,25.5893,25.5893,41500.0
2009-02-02 13:55:00,40.25,40.35,40.2,40.28,106200.0,25.5893,25.6529,25.5576,25.6084,106200.0
2009-02-02 14:00:00,40.31,40.35,40.22,40.3,72600.0,25.6275,25.6529,25.5703,25.6211,72600.0
2009-02-02 14:05:00,40.3,40.36,40.17,40.17,55300.0,25.6211,25.6593,25.5385,25.5385,55300.0
2009-02-02 14:10:00,40.17,40.25,40.13,40.17,92500.0,25.5385,25.5893,25.513,25.5385,92500.0
2009-02-02 14:15:00,40.18,40.3,40.16,40.25,52100.0,25.5448,25.6211,25.5321,25.5893,52100.0
2009-02-02 14:20:00,40.23,40.28,40.1,40.12,52100.0,25.5766,25.6084,25.494,25.5067,52100.0
2009-02-02 14:25:00,40.11,40.21,40.08,40.18,65600.0,25.5003,25.5639,25.4813,25.5448,65600.0
2009-02-02 14:30:00,40.19,40.24,40.02,40.04,103800.0,25.5512,25.583,25.4431,25.4558,103800.0
2009-02-02 14:35:00,40.04,40.08,39.95,40.05,102500.0,25.4558,25.4813,25.3986,25.4622,102500.0
2009-02-02 14:40:00,40.04,40.17,40.0,40.1,88900.0,25.4558,25.5385,25.4304,25.494,88900.0
2009-02-02 14:45:00,40.11,40.13,39.85,39.91,106700.0,25.5003,25.513,25.335,25.3732,106700.0
2009-02-02 14:50:00,39.91,39.92,39.75,39.79,116500.0,25.3732,25.3795,25.2715,25.2969,116500.0
2009-02-02 14:55:00,39.8,39.91,39.75,39.83,94100.0,25.3032,25.3732,25.2715,25.3223,94100.0
2009-02-02 15:00:00,39.82,40.0,39.74,40.0,111800.0,25.316,25.4304,25.2651,25.4304,111800.0
2009-02-02 15:05:00,40.0,40.08,39.89,40.01,155000.0,25.4304,25.4813,25.3605,25.4368,155000.0
2009-02-02 15:10:00,40.01,40.15,39.96,40.08,135100.0,25.4368,25.5258,25.405,25.4813,135100.0
2009-02-02 15:15:00,40.08,40.18,39.97,40.04,118800.0,25.4813,25.5448,25.4113,25.4558,118800.0
2009-02-02 15:20:00,40.05,40.2,39.98,40.09,89700.0,25.4622,25.5576,25.4177,25.4876,89700.0
2009-02-02 15:25:00,40.11,40.18,39.99,40.17,133400.0,25.5003,25.5448,25.424,25.5385,133400.0
2009-02-02 15:30:00,40.17,40.35,40.17,40.3,204600.0,25.5385,25.6529,25.5385,25.6211,204600.0
2009-02-02 15:35:00,40.32,40.44,40.26,40.42,150400.0,25.6338,25.7101,25.5957,25.6974,150400.0
2009-02-02 15:40:00,40.45,40.68,40.43,40.55,164200.0,25.7165,25.8627,25.7038,25.7801,164200.0
2009-02-02 15:45:00,40.55,40.6,40.3,40.4,152200.0,25.7801,25.8119,25.6211,25.6847,152200.0
2009-02-02 15:50:00,40.4,40.49,40.3,40.46,214000.0,25.6847,25.7419,25.6211,25.7228,214000.0
2009-02-02 15:55:00,40.45,40.48,40.26,40.38,188300.0,25.7165,25.7356,25.5957,25.672,188300.0
2009-02-03 09:30:00,40.89,40.96,40.62,40.8,83400.0,25.9962,26.0407,25.8246,25.939,83400.0
2009-02-03 09:35:00,40.81,41.26,40.8,41.26,102600.0,25.9454,26.2315,25.939,26.2315,102600.0
2009-02-03 09:40:00,41.23,41.74,41.19,41.39,133100.0,26.2124,26.5366,26.187,26.3141,133100.0
2009-02-03 09:45:00,41.4,41.55,41.23,41.55,77900.0,26.3205,26.4158,26.2124,26.4158,77900.0
2009-02-03 09:50:00,41.55,41.8,41.53,41.69,107000.0,26.4158,26.5748,26.4031,26.5048,107000.0
2009-02-03 09:55:00,41.68,41.77,41.56,41.69,97200.0,26.4985,26.5557,26.4222,26.5048,97200.0
2009-02-03 10:00:00,41.69,41.98,41.33,41.41,229900.0,26.5048,26.6892,26.276,26.3268,229900.0
2009-02-03 10:05:00,41.43,41.8,41.4,41.77,168300.0,26.3395,26.5748,26.3205,26.5557,168300.0
2009-02-03 10:10:00,41.79,41.85,41.73,41.82,149400.0,26.5684,26.6066,26.5303,26.5875,149400.0
2009-02-03 10:15:00,41.86,42.1,41.8,41.9,139600.0,26.6129,26.7655,26.5748,26.6383,139600.0
2009-02-03 10:20:00,41.91,42.2,41.87,42.14,90100.0,26.6447,26.8291,26.6193,26.7909,90100.0
2009-02-03 10:25:00,42.12,42.32,42.04,42.19,104700.0,26.7782,26.9054,26.7274,26.8227,104700.0
2009-02-03 10:30:00,42.2,42.4,42.17,42.35,83900.0,26.8291,26.9562,26.81,26.9244,83900.0
2009-02-03 10:35:00,42.36,42.66,42.26,42.28,105600.0,26.9308,27.1215,26.8672,26.8799,105600.0
2009-02-03 10:40:00,42.28,42.5,42.25,42.45,59400.0,26.8799,27.0198,26.8609,26.988,59400.0
2009-02-03 10:45:00,42.45,42.6,42.28,42.32,67100.0,26.988,27.0834,26.8799,26.9054,67100.0
2009-02-03 10:50:00,42.32,42.37,42.13,42.21,71900.0,26.9054,26.9372,26.7846,26.8354,71900.0
2009-02-03 10:55:00,42.22,42.24,42.01,42.06,77100.0,26.8418,26.8545,26.7083,26.7401,77100.0
2009-02-03 11:00:00,42.06,42.2,42.01,42.14,61500.0,26.7401,26.8291,26.7083,26.7909,61500.0
2009-02-03 11:05:00,42.15,42.47,42.14,42.47,107100.0,26.7973,27.0007,26.7909,27.0007,107100.0
2009-02-03 11:10:00,42.48,42.69,42.43,42.65,94100.0,27.0071,27.1406,26.9753,27.1152,94100.0
2009-02-03 11:15:00,42.66,42.83,42.55,42.73,97000.0,27.1215,27.2296,27.0516,27.166,97000.0
2009-02-03 11:20:00,42.73,43.0,42.66,42.98,116500.0,27.166,27.3377,27.1215,27.325,116500.0
2009-02-03 11:25:00,42.95,42.99,42.7,42.74,83800.0,27.3059,27.3313,27.147,27.1724,83800.0
2009-02-03 11:30:00,42.75,42.78,42.65,42.78,49600.0,27.1787,27.1978,27.1152,27.1978,49600.0
2009-02-03 11:35:00,42.78,42.79,42.5,42.51,48300.0,27.1978,27.2042,27.0198,27.0262,48300.0
2009-02-03 11:40:00,42.5,42.63,42.31,42.61,77900.0,27.0198,27.1024,26.899,27.0897,77900.0
2009-02-03 11:45:00,42.61,42.65,42.52,42.65,39000.0,27.0897,27.1152,27.0325,27.1152,39000.0
2009-02-03 11:50:00,42.65,42.77,42.58,42.77,63500.0,27.1152,27.1915,27.0707,27.1915,63500.0
2009-02-03 11:55:00,42.76,42.77,42.49,42.65,72000.0,27.1851,27.1915,27.0134,27.1152,72000.0
2009-02-03 12:00:00,42.66,42.8,42.58,42.65,72000.0,27.1215,27.2105,27.0707,27.1152,72000.0
2009-02-03 12:05:00,42.66,42.8,42.65,42.68,72600.0,27.1215,27.2105,27.1152,27.1342,72600.0
2009-02-03 12:10:00,42.69,42.75,42.52,42.73,53000.0,27.1406,27.1787,27.0325,27.166,53000.0
2009-02-03 12:15:00,42.73,42.84,42.55,42.65,70200.0,27.166,27.236,27.0516,27.1152,70200.0
2009-02-03 12:20:00,42.63,42.7,42.59,42.62,32100.0,27.1024,27.147,27.077,27.0961,32100.0
2009-02-03 12:25:00,42.64,42.72,42.6,42.6,23800.0,27.1088,27.1597,27.0834,27.0834,23800.0
2009-02-03 12:30:00,42.61,42.75,42.58,42.75,31700.0,27.0897,27.1787,27.0707,27.1787,31700.0
2009-02-03 12:35:00,42.73,42.74,42.55,42.66,28000.0,27.166,27.1724,27.0516,27.1215,28000.0
2009-02-03 12:40:00,42.67,42.75,42.64,42.69,39900.0,27.1279,27.1787,27.1088,27.1406,39900.0
2009-02-03 12:45:00,42.71,42.71,42.53,42.54,33800.0,27.1533,27.1533,27.0389,27.0452,33800.0
2009-02-03 12:50:00,42.54,42.59,42.51,42.52,44700.0,27.0452,27.077,27.0262,27.0325,44700.0
2009-02-03 12:55:00,42.52,42.58,42.35,42.35,45000.0,27.0325,27.0707,26.9244,26.9244,45000.0
2009-02-03 13:00:00,42.36,42.37,42.29,42.33,55600.0,26.9308,26.9372,26.8863,26.9117,55600.0
2009-02-03 13:05:00,42.31,42.4,42.26,42.39,33900.0,26.899,26.9562,26.8672,26.9499,33900.0
2009-02-03 13:10:00,42.37,42.47,42.36,42.44,39200.0,26.9372,27.0007,26.9308,26.9817,39200.0
2009-02-03 13:15:00,42.43,42.58,42.42,42.46,31000.0,26.9753,27.0707,26.9689,26.9944,31000.0
2009-02-03 13:20:00,42.46,42.48,42.36,42.42,22800.0,26.9944,27.0071,26.9308,26.9689,22800.0
2009-02-03 13:25:00,42.42,42.46,42.3,42.32,60300.0,26.9689,26.9944,26.8926,26.9054,60300.0
2009-02-03 13:30:00,42.3,42.51,42.25,42.46,67400.0,26.8926,27.0262,26.8609,26.9944,67400.0
2009-02-03 13:35:00,42.46,42.62,42.43,42.56,58400.0,26.9944,27.0961,26.9753,27.0579,58400.0
2009-02-03 13:40:00,42.58,42.67,42.44,42.45,37000.0,27.0707,27.1279,26.9817,26.988,37000.0
2009-02-03 13:45:00,42.46,42.57,42.24,42.26,47700.0,26.9944,27.0643,26.8545,26.8672,47700.0
2009-02-03 13:50:00,42.26,42.27,42.14,42.18,52300.0,26.8672,26.8736,26.7909,26.8164,52300.0
2009-02-03 13:55:00,42.2,42.44,42.19,42.31,44700.0,26.8291,26.9817,26.8227,26.899,44700.0
2009-02-03 14:00:00,42.33,42.4,42.19,42.2,27900.0,26.9117,26.9562,26.8227,26.8291,27900.0
2009-02-03 14:05:00,42.2,42.58,42.1,42.53,96600.0,26.8291,27.0707,26.7655,27.0389,96600.0
2009-02-03 14:10:00,42.53,42.68,42.49,42.63,101600.0,27.0389,27.1342,27.0134,27.1024,101600.0
2009-02-03 14:15:00,42.64,42.69,42.53,42.55,77600.0,27.1088,27.1406,27.0389,27.0516,77600.0
2009-02-03 14:20:00,42.54,42.58,42.4,42.5,65800.0,27.0452,27.0707,26.9562,27.0198,65800.0
2009-02-03 14:25:00,42.51,42.53,42.26,42.29,108200.0,27.0262,27.0389,26.8672,26.8863,108200.0
2009-02-03 14:30:00,42.29,42.52,42.28,42.52,79000.0,26.8863,27.0325,26.8799,27.0325,79000.0
2009-02-03 14:35:00,42.52,42.72,42.5,42.63,106800.0,27.0325,27.1597,27.0198,27.1024,106800.0
2009-02-03 14:40:00,42.63,42.73,42.46,42.49,110400.0,27.1024,27.166,26.9944,27.0134,110400.0
2009-02-03 14:45:00,42.5,42.53,42.4,42.42,68500.0,27.0198,27.0389,26.9562,26.9689,68500.0
2009-02-03 14:50:00,42.42,42.51,42.35,42.35,45000.0,26.9689,27.0262,26.9244,26.9244,45000.0
2009-02-03 14:55:00,42.35,42.53,42.26,42.51,82000.0,26.9244,27.0389,26.8672,27.0262,82000.0
2009-02-03 15:00:00,42.51,42.63,42.35,42.4,87700.0,27.0262,27.1024,26.9244,26.9562,87700.0
2009-02-03 15:05:00,42.4,42.68,42.4,42.67,80700.0,26.9562,27.1342,26.9562,27.1279,80700.0
2009-02-03 15:10:00,42.69,42.74,42.57,42.63,79700.0,27.1406,27.1724,27.0643,27.1024,79700.0
2009-02-03 15:15:00,42.63,42.74,42.55,42.64,57800.0,27.1024,27.1724,27.0516,27.1088,57800.0
2009-02-03 15:20:00,42.65,42.99,42.6,42.97,129700.0,27.1152,27.3313,27.0834,27.3186,129700.0
2009-02-03 15:25:00,42.96,42.98,42.85,42.88,74800.0,27.3122,27.325,27.2423,27.2614,74800.0
2009-02-03 15:30:00,42.89,42.92,42.64,42.67,90500.0,27.2677,27.2868,27.1088,27.1279,90500.0
2009-02-03 15:35:00,42.66,42.86,42.58,42.83,123800.0,27.1215,27.2487,27.0707,27.2296,123800.0
2009-02-03 15:40:00,42.84,42.94,42.57,42.61,184400.0,27.236,27.2995,27.0643,27.0897,184400.0
2009-02-03 15:45:00,42.61,42.75,42.53,42.63,175200.0,27.0897,27.1787,27.0389,27.1024,175200.0
2009-02-03 15:50:00,42.63,42.84,42.61,42.69,164000.0,27.1024,27.236,27.0897,27.1406,164000.0
2009-02-03 15:55:00,42.7,42.8,42.55,42.59,138400.0,27.147,27.2105,27.0516,27.077,138400.0
2009-02-04 09:30:00,43.09,43.66,43.07,43.65,129200.0,27.3949,27.7573,27.3822,27.7509,129200.0
2009-02-04 09:35:00,43.65,44.8,43.59,44.67,250900.0,27.7509,28.482,27.7128,28.3994,250900.0
2009-02-04 09:40:00,44.67,44.84,44.18,44.31,166000.0,28.3994,28.5075,28.0879,28.1705,166000.0
2009-02-04 09:45:00,44.27,44.37,44.07,44.11,78200.0,28.1451,28.2087,28.0179,28.0434,78200.0
2009-02-04 09:50:00,44.08,44.48,43.9,44.45,113400.0,28.0243,28.2786,27.9099,28.2595,113400.0
2009-02-04 09:55:00,44.46,44.65,44.41,44.6,99800.0,28.2659,28.3867,28.2341,28.3549,99800.0
2009-02-04 10:00:00,44.59,44.99,44.53,44.98,167100.0,28.3485,28.6028,28.3104,28.5965,167100.0
2009-02-04 10:05:00,44.98,45.0,44.8,44.88,175100.0,28.5965,28.6092,28.482,28.5329,175100.0
2009-02-04 10:10:00,44.88,45.0,44.7,44.72,110200.0,28.5329,28.6092,28.4185,28.4312,110200.0
2009-02-04 10:15:00,44.72,44.8,44.41,44.42,124400.0,28.4312,28.482,28.2341,28.2405,124400.0
2009-02-04 10:20:00,44.44,44.62,44.32,44.54,119800.0,28.2532,28.3676,28.1769,28.3168,119800.0
2009-02-04 10:25:00,44.53,44.64,44.45,44.54,81800.0,28.3104,28.3803,28.2595,28.3168,81800.0
2009-02-04 10:30:00,44.51,44.84,44.41,44.51,114500.0,28.2977,28.5075,28.2341,28.2977,114500.0
2009-02-04 10:35:00,44.54,44.63,44.36,44.4,77000.0,28.3168,28.374,28.2023,28.2277,77000.0
2009-02-04 10:40:00,44.39,44.44,44.25,44.39,67800.0,28.2214,28.2532,28.1324,28.2214,67800.0
2009-02-04 10:45:00,44.37,44.45,44.05,44.06,92300.0,28.2087,28.2595,28.0052,28.0116,92300.0
2009-02-04 10:50:00,44.06,44.07,43.82,43.88,189400.0,28.0116,28.0179,27.859,27.8971,189400.0
2009-02-04 10:55:00,43.89,44.11,43.82,43.87,144000.0,27.9035,28.0434,27.859,27.8908,144000.0
2009-02-04 11:00:00,43.89,44.15,43.84,44.08,98900.0,27.9035,28.0688,27.8717,28.0243,98900.0
2009-02-04 11:05:00,44.11,44.25,44.01,44.23,70300.0,28.0434,28.1324,27.9798,28.1197,70300.0
2009-02-04 11:10:00,44.23,44.44,44.16,44.43,78200.0,28.1197,28.2532,28.0752,28.2468,78200.0
2009-02-04 11:15:00,44.43,44.55,44.33,44.54,164300.0,28.2468,28.3231,28.1832,28.3168,164300.0
2009-02-04 11:20:00,44.53,44.74,44.51,44.72,143600.0,28.3104,28.4439,28.2977,28.4312,143600.0
2009-02-04 11:25:00,44.73,44.85,44.66,44.69,102600.0,28.4375,28.5138,28.393,28.4121,102600.0
2009-02-04 11:30:00,44.69,44.69,44.55,44.6,49000.0,28.4121,28.4121,28.3231,28.3549,49000.0
2009-02-04 11:35:00,44.6,44.6,44.45,44.48,60800.0,28.3549,28.3549,28.2595,28.2786,60800.0
2009-02-04 11:40:00,44.47,44.52,44.26,44.31,77900.0,28.2722,28.304,28.1387,28.1705,77900.0
2009-02-04 11:45:00,44.31,44.31,44.0,44.02,84000.0,28.1705,28.1705,27.9734,27.9862,84000.0
2009-02-04 11:50:00,44.01,44.14,44.0,44.01,94800.0,27.9798,28.0624,27.9734,27.9798,94800.0
2009-02-04 11:55:00,44.0,44.03,43.9,44.02,73800.0,27.9734,27.9925,27.9099,27.9862,73800.0
2009-02-04 12:00:00,44.02,44.24,43.98,44.15,51400.0,27.9862,28.126,27.9607,28.0688,51400.0
2009-02-04 12:05:00,44.15,44.15,43.98,44.06,48200.0,28.0688,28.0688,27.9607,28.0116,48200.0
2009-02-04 12:10:00,44.05,44.13,43.97,44.04,44600.0,28.0052,28.0561,27.9544,27.9989,44600.0
2009-02-04 12:15:00,44.0,44.07,43.96,43.99,63000.0,27.9734,28.0179,27.948,27.9671,63000.0
2009-02-04 12:20:00,43.99,43.99,43.76,43.82,72600.0,27.9671,27.9671,27.8209,27.859,72600.0
2009-02-04 12:25:00,43.81,43.93,43.76,43.89,93500.0,27.8526,27.9289,27.8209,27.9035,93500.0
2009-02-04 12:30:00,43.89,44.07,43.86,43.94,50400.0,27.9035,28.0179,27.8844,27.9353,50400.0
2009-02-04 12:35:00,43.94,44.02,43.87,44.01,48900.0,27.9353,27.9862,27.8908,27.9798,48900.0
2009-02-04 12:40:00,44.02,44.08,43.97,44.01,51300.0,27.9862,28.0243,27.9544,27.9798,51300.0
2009-02-04 12:45:00,44.03,44.12,43.96,43.99,46600.0,27.9925,28.0497,27.948,27.9671,46600.0
2009-02-04 12:50:00,44.0,44.04,43.72,43.73,70800.0,27.9734,27.9989,27.7954,27.8018,70800.0
2009-02-04 12:55:00,43.73,43.79,43.59,43.7,71200.0,27.8018,27.8399,27.7128,27.7827,71200.0
2009-02-04 13:00:00,43.7,43.7,43.48,43.58,78800.0,27.7827,27.7827,27.6428,27.7064,78800.0
2009-02-04 13:05:00,43.58,43.66,43.52,43.66,67600.0,27.7064,27.7573,27.6683,27.7573,67600.0
2009-02-04 13:10:00,43.66,43.7,43.5,43.57,54300.0,27.7573,27.7827,27.6556,27.7001,54300.0
2009-02-04 13:15:00,43.56,43.65,43.5,43.56,43900.0,27.6937,27.7509,27.6556,27.6937,43900.0
2009-02-04 13:20:00,43.57,43.72,43.56,43.69,58500.0,27.7001,27.7954,27.6937,27.7764,58500.0
2009-02-04 13:25:00,43.67,43.83,43.64,43.81,60700.0,27.7636,27.8654,27.7446,27.8526,60700.0
2009-02-04 13:30:00,43.81,43.85,43.64,43.64,39900.0,27.8526,27.8781,27.7446,27.7446,39900.0
2009-02-04 13:35:00,43.65,43.75,43.4,43.44,58900.0,27.7509,27.8145,27.592,27.6174,58900.0
2009-02-04 13:40:00,43.44,43.49,43.3,43.31,74800.0,27.6174,27.6492,27.5284,27.5348,74800.0
2009-02-04 13:45:00,43.3,43.3,43.0,43.02,123900.0,27.5284,27.5284,27.3377,27.3504,123900.0
2009-02-04 13:50:00,43.03,43.08,42.85,42.93,99900.0,27.3568,27.3885,27.2423,27.2932,99900.0
2009-02-04 13:55:00,42.94,43.26,42.83,43.2,107000.0,27.2995,27.503,27.2296,27.4648,107000.0
2009-02-04 14:00:00,43.2,43.2,43.05,43.09,83000.0,27.4648,27.4648,27.3695,27.3949,83000.0
2009-02-04 14:05:00,43.08,43.08,42.87,42.92,61300.0,27.3885,27.3885,27.255,27.2868,61300.0
2009-02-04 14:10:00,42.9,43.18,42.9,43.16,55100.0,27.2741,27.4521,27.2741,27.4394,55100.0
2009-02-04 14:15:00,43.16,43.23,42.98,43.07,53800.0,27.4394,27.4839,27.325,27.3822,53800.0
2009-02-04 14:20:00,43.09,43.15,42.81,42.87,59100.0,27.3949,27.433,27.2169,27.255,59100.0
2009-02-04 14:25:00,42.85,42.93,42.8,42.86,65400.0,27.2423,27.2932,27.2105,27.2487,65400.0
2009-02-04 14:30:00,42.87,42.88,42.66,42.71,76000.0,27.255,27.2614,27.1215,27.1533,76000.0
2009-02-04 14:35:00,42.71,42.9,42.68,42.86,98400.0,27.1533,27.2741,27.1342,27.2487,98400.0
2009-02-04 14:40:00,42.86,42.97,42.76,42.8,94700.0,27.2487,27.3186,27.1851,27.2105,94700.0
2009-02-04 14:45:00,42.8,42.83,42.65,42.74,130100.0,27.2105,27.2296,27.1152,27.1724,130100.0
2009-02-04 14:50:00,42.74,42.9,42.66,42.79,87100.0,27.1724,27.2741,27.1215,27.2042,87100.0
2009-02-04 14:55:00,42.78,43.2,42.64,43.17,141600.0,27.1978,27.4648,27.1088,27.4458,141600.0
2009-02-04 15:00:00,43.14,43.29,42.93,43.29,147900.0,27.4267,27.5221,27.2932,27.5221,147900.0
2009-02-04 15:05:00,43.28,43.48,43.24,43.42,206800.0,27.5157,27.6428,27.4903,27.6047,206800.0
2009-02-04 15:10:00,43.43,43.46,43.16,43.18,108900.0,27.6111,27.6301,27.4394,27.4521,108900.0
2009-02-04 15:15:00,43.18,43.48,43.18,43.43,65100.0,27.4521,27.6428,27.4521,27.6111,65100.0
2009-02-04 15:20:00,43.44,43.48,43.15,43.2,117000.0,27.6174,27.6428,27.433,27.4648,117000.0
2009-02-04 15:25:00,43.19,43.38,43.13,43.21,129300.0,27.4585,27.5793,27.4203,27.4712,129300.0
2009-02-04 15:30:00,43.2,43.29,43.02,43.17,100800.0,27.4648,27.5221,27.3504,27.4458,100800.0
2009-02-04 15:35:00,43.18,43.24,43.0,43.03,82700.0,27.4521,27.4903,27.3377,27.3568,82700.0
2009-02-04 15:40:00,43.03,43.16,42.92,42.94,101300.0,27.3568,27.4394,27.2868,27.2995,101300.0
2009-02-04 15:45:00,42.93,43.02,42.7,42.73,159900.0,27.2932,27.3504,27.147,27.166,159900.0
2009-02-04 15:50:00,42.73,42.85,42.6,42.8,207400.0,27.166,27.2423,27.0834,27.2105,207400.0
2009-02-04 15:55:00,42.8,42.84,42.76,42.77,240400.0,27.2105,27.236,27.1851,27.1915,240400.0
2009-02-05 09:30:00,42.55,42.85,42.35,42.59,86900.0,27.0516,27.2423,26.9244,27.077,86900.0
2009-02-05 09:35:00,42.59,42.73,42.5,42.66,84200.0,27.077,27.166,27.0198,27.1215,84200.0
2009-02-05 09:40:00,42.66,42.79,42.56,42.66,53500.0,27.1215,27.2042,27.0579,27.1215,53500.0
2009-02-05 09:45:00,42.67,43.02,42.61,43.01,86100.0,27.1279,27.3504,27.0897,27.344,86100.0
2009-02-05 09:50:00,43.01,43.14,42.75,42.88,104300.0,27.344,27.4267,27.1787,27.2614,104300.0
2009-02-05 09:55:00,42.88,42.9,42.55,42.69,105100.0,27.2614,27.2741,27.0516,27.1406,105100.0
2009-02-05 10:00:00,42.7,43.02,42.65,43.0,139300.0,27.147,27.3504,27.1152,27.3377,139300.0
2009-02-05 10:05:00,43.0,43.11,42.64,42.65,126800.0,27.3377,27.4076,27.1088,27.1152,126800.0
2009-02-05 10:10:00,42.65,43.11,42.62,43.11,74300.0,27.1152,27.4076,27.0961,27.4076,74300.0
2009-02-05 10:15:00,43.11,43.41,42.96,43.38,92600.0,27.4076,27.5983,27.3122,27.5793,92600.0
2009-02-05 10:20:00,43.38,43.65,43.28,43.52,118900.0,27.5793,27.7509,27.5157,27.6683,118900.0
2009-02-05 10:25:00,43.49,43.55,43.31,43.4,74100.0,27.6492,27.6873,27.5348,27.592,74100.0
2009-02-05 10:30:00,43.38,43.58,43.22,43.58,128400.0,27.5793,27.7064,27.4775,27.7064,128400.0
2009-02-05 10:35:00,43.58,43.92,43.58,43.86,127400.0,27.7064,27.9226,27.7064,27.8844,127400.0
2009-02-05 10:40:00,43.88,43.94,43.66,43.93,95800.0,27.8971,27.9353,27.7573,27.9289,95800.0
2009-02-05 10:45:00,43.92,44.1,43.78,43.81,125100.0,27.9226,28.037,27.8336,27.8526,125100.0
2009-02-05 10:50:00,43.8,44.11,43.69,43.92,122100.0,27.8463,28.0434,27.7764,27.9226,122100.0
2009-02-05 10:55:00,43.93,44.23,43.88,44.16,177500.0,27.9289,28.1197,27.8971,28.0752,177500.0
2009-02-05 11:00:00,44.17,44.35,44.01,44.19,147100.0,28.0815,28.196,27.9798,28.0942,147100.0
2009-02-05 11:05:00,44.19,44.35,43.87,43.92,146900.0,28.0942,28.196,27.8908,27.9226,146900.0
2009-02-05 11:10:00,43.93,44.05,43.82,43.98,154500.0,27.9289,28.0052,27.859,27.9607,154500.0
2009-02-05 11:15:00,44.02,44.08,43.93,43.98,114100.0,27.9862,28.0243,27.9289,27.9607,114100.0
2009-02-05 11:20:00,44.0,44.04,43.83,44.02,83200.0,27.9734,27.9989,27.8654,27.9862,83200.0
2009-02-05 11:25:00,44.01,44.21,43.98,44.05,108200.0,27.9798,28.1069,27.9607,28.0052,108200.0
2009-02-05 11:30:00,44.07,44.34,44.01,44.24,82600.0,28.0179,28.1896,27.9798,28.126,82600.0
2009-02-05 11:35:00,44.24,44.38,44.2,44.22,77200.0,28.126,28.215,28.1006,28.1133,77200.0
2009-02-05 11:40:00,44.23,44.3,44.11,44.18,63000.0,28.1197,28.1642,28.0434,28.0879,63000.0
2009-02-05 11:45:00,44.14,44.36,44.14,44.24,81500.0,28.0624,28.2023,28.0624,28.126,81500.0
2009-02-05 11:50:00,44.25,44.46,44.19,44.21,89400.0,28.1324,28.2659,28.0942,28.1069,89400.0
2009-02-05 11:55:00,44.22,44.69,44.22,44.69,128700.0,28.1133,28.4121,28.1133,28.4121,128700.0
2009-02-05 12:00:00,44.7,44.92,44.69,44.9,155300.0,28.4185,28.5583,28.4121,28.5456,155300.0
2009-02-05 12:05:00,44.88,44.97,44.8,44.88,100800.0,28.5329,28.5901,28.482,28.5329,100800.0
2009-02-05 12:10:00,44.88,44.97,44.75,44.78,71700.0,28.5329,28.5901,28.4503,28.4693,71700.0
2009-02-05 12:15:00,44.78,44.85,44.58,44.59,67100.0,28.4693,28.5138,28.3422,28.3485,67100.0
2009-02-05 12:20:00,44.6,44.66,44.51,44.65,54200.0,28.3549,28.393,28.2977,28.3867,54200.0
2009-02-05 12:25:00,44.64,44.7,44.3,44.3,75300.0,28.3803,28.4185,28.1642,28.1642,75300.0
2009-02-05 12:30:00,44.31,44.45,44.3,44.35,40500.0,28.1705,28.2595,28.1642,28.196,40500.0
2009-02-05 12:35:00,44.36,44.41,44.25,44.34,58500.0,28.2023,28.2341,28.1324,28.1896,58500.0
2009-02-05 12:40:00,44.31,44.46,44.25,44.42,63700.0,28.1705,28.2659,28.1324,28.2405,63700.0
2009-02-05 12:45:00,44.41,44.49,44.31,44.34,56100.0,28.2341,28.285,28.1705,28.1896,56100.0
2009-02-05 12:50:00,44.33,44.33,44.18,44.3,67600.0,28.1832,28.1832,28.0879,28.1642,67600.0
2009-02-05 12:55:00,44.3,44.63,44.28,44.59,126800.0,28.1642,28.374,28.1515,28.3485,126800.0
2009-02-05 13:00:00,44.59,44.7,44.56,44.63,84700.0,28.3485,28.4185,28.3295,28.374,84700.0
2009-02-05 13:05:00,44.61,44.75,44.5,44.73,61600.0,28.3613,28.4503,28.2913,28.4375,61600.0
2009-02-05 13:10:00,44.73,44.74,44.55,44.57,79900.0,28.4375,28.4439,28.3231,28.3358,79900.0
2009-02-05 13:15:00,44.55,44.55,44.31,44.41,80600.0,28.3231,28.3231,28.1705,28.2341,80600.0
2009-02-05 13:20:00,44.46,44.48,44.22,44.25,56600.0,28.2659,28.2786,28.1133,28.1324,56600.0
2009-02-05 13:25:00,44.24,44.35,44.1,44.18,89300.0,28.126,28.196,28.037,28.0879,89300.0
2009-02-05 13:30:00,44.19,44.44,44.17,44.38,87900.0,28.0942,28.2532,28.0815,28.215,87900.0
2009-02-05 13:35:00,44.37,44.46,44.23,44.28,114500.0,28.2087,28.2659,28.1197,28.1515,114500.0
2009-02-05 13:40:00,44.3,44.48,44.19,44.46,86400.0,28.1642,28.2786,28.0942,28.2659,86400.0
2009-02-05 13:45:00,44.45,44.5,44.31,44.43,99200.0,28.2595,28.2913,28.1705,28.2468,99200.0
2009-02-05 13:50:00,44.4,44.47,44.24,44.24,76400.0,28.2277,28.2722,28.126,28.126,76400.0
2009-02-05 13:55:00,44.24,44.28,44.06,44.14,65900.0,28.126,28.1515,28.0116,28.0624,65900.0
2009-02-05 14:00:00,44.12,44.56,44.12,44.51,97000.0,28.0497,28.3295,28.0497,28.2977,97000.0
2009-02-05 14:05:00,44.53,44.64,44.45,44.52,63100.0,28.3104,28.3803,28.2595,28.304,63100.0
2009-02-05 14:10:00,44.5,44.56,44.38,44.38,60700.0,28.2913,28.3295,28.215,28.215,60700.0
2009-02-05 14:15:00,44.38,44.41,44.24,44.37,81000.0,28.215,28.2341,28.126,28.2087,81000.0
2009-02-05 14:20:00,44.34,44.64,44.34,44.54,82800.0,28.1896,28.3803,28.1896,28.3168,82800.0
2009-02-05 14:25:00,44.54,44.75,44.47,44.75,93900.0,28.3168,28.4503,28.2722,28.4503,93900.0
2009-02-05 14:30:00,44.74,44.8,44.49,44.67,103500.0,28.4439,28.482,28.285,28.3994,103500.0
2009-02-05 14:35:00,44.66,44.82,44.6,44.72,92900.0,28.393,28.4948,28.3549,28.4312,92900.0
2009-02-05 14:40:00,44.73,44.73,44.49,44.61,84800.0,28.4375,28.4375,28.285,28.3613,84800.0
2009-02-05 14:45:00,44.59,44.63,44.39,44.49,69900.0,28.3485,28.374,28.2214,28.285,69900.0
2009-02-05 14:50:00,44.51,44.56,44.33,44.53,69700.0,28.2977,28.3295,28.1832,28.3104,69700.0
2009-02-05 14:55:00,44.53,44.55,44.2,44.27,144600.0,28.3104,28.3231,28.1006,28.1451,144600.0
2009-02-05 15:00:00,44.28,44.39,44.06,44.06,134700.0,28.1515,28.2214,28.0116,28.0116,134700.0
2009-02-05 15:05:00,44.06,44.28,44.01,44.24,153900.0,28.0116,28.1515,27.9798,28.126,153900.0
2009-02-05 15:10:00,44.24,44.36,44.12,44.24,141600.0,28.126,28.2023,28.0497,28.126,141600.0
2009-02-05 15:15:00,44.23,44.31,44.07,44.07,97300.0,28.1197,28.1705,28.0179,28.0179,97300.0
2009-02-05 15:20:00,44.07,44.27,44.07,44.2,94900.0,28.0179,28.1451,28.0179,28.1006,94900.0
2009-02-05 15:25:00,44.2,44.38,44.2,44.38,98000.0,28.1006,28.215,28.1006,28.215,98000.0
2009-02-05 15:30:00,44.38,44.45,44.14,44.17,150500.0,28.215,28.2595,28.0624,28.0815,150500.0
2009-02-05 15:35:00,44.18,44.3,44.05,44.14,151200.0,28.0879,28.1642,28.0052,28.0624,151200.0
2009-02-05 15:40:00,44.14,44.35,44.12,44.35,143000.0,28.0624,28.196,28.0497,28.196,143000.0
2009-02-05 15:45:00,44.35,44.37,44.2,44.27,192800.0,28.196,28.2087,28.1006,28.1451,192800.0
2009-02-05 15:50:00,44.25,44.38,44.23,44.28,255300.0,28.1324,28.215,28.1197,28.1515,255300.0
2009-02-05 15:55:00,44.27,44.39,44.08,44.19,248600.0,28.1451,28.2214,28.0243,28.0942,248600.0
2009-02-06 09:30:00,44.65,44.96,44.6,44.95,151100.0,28.3867,28.5838,28.3549,28.5774,151100.0
2009-02-06 09:35:00,44.94,45.48,44.84,45.42,229000.0,28.5711,28.9144,28.5075,28.8762,229000.0
2009-02-06 09:40:00,45.43,45.81,45.37,45.76,272700.0,28.8826,29.1242,28.8444,29.0924,272700.0
2009-02-06 09:45:00,45.8,46.0,45.61,45.69,154300.0,29.1178,29.245,28.997,29.0479,154300.0
2009-02-06 09:50:00,45.65,45.93,45.47,45.91,95500.0,29.0224,29.2005,28.908,29.1877,95500.0
2009-02-06 09:55:00,45.89,46.13,45.79,46.0,183600.0,29.175,29.3276,29.1115,29.245,183600.0
2009-02-06 10:00:00,46.01,46.25,45.64,45.65,179000.0,29.2513,29.4039,29.0161,29.0224,179000.0
2009-02-06 10:05:00,45.65,45.78,45.4,45.53,135600.0,29.0224,29.1051,28.8635,28.9462,135600.0
2009-02-06 10:10:00,45.53,45.77,45.52,45.64,151000.0,28.9462,29.0987,28.9398,29.0161,151000.0
2009-02-06 10:15:00,45.66,45.74,45.53,45.59,141500.0,29.0288,29.0797,28.9462,28.9843,141500.0
2009-02-06 10:20:00,45.56,45.58,45.19,45.32,136400.0,28.9652,28.9779,28.73,28.8126,136400.0
2009-02-06 10:25:00,45.31,45.41,45.19,45.39,100700.0,28.8063,28.8699,28.73,28.8571,100700.0
2009-02-06 10:30:00,45.39,45.46,45.23,45.27,69000.0,28.8571,28.9016,28.7554,28.7809,69000.0
2009-02-06 10:35:00,45.27,45.34,45.14,45.29,103600.0,28.7809,28.8254,28.6982,28.7936,103600.0
2009-02-06 10:40:00,45.29,45.29,45.0,45.17,109600.0,28.7936,28.7936,28.6092,28.7173,109600.0
2009-02-06 10:45:00,45.19,45.4,45.16,45.23,80800.0,28.73,28.8635,28.7109,28.7554,80800.0
2009-02-06 10:50:00,45.23,45.28,45.1,45.28,87800.0,28.7554,28.7872,28.6728,28.7872,87800.0
2009-02-06 10:55:00,45.27,45.41,45.17,45.22,71400.0,28.7809,28.8699,28.7173,28.7491,71400.0
2009-02-06 11:00:00,45.22,45.55,45.22,45.53,89500.0,28.7491,28.9589,28.7491,28.9462,89500.0
2009-02-06 11:05:00,45.52,45.74,45.45,45.6,115600.0,28.9398,29.0797,28.8953,28.9907,115600.0
2009-02-06 11:10:00,45.57,45.64,45.49,45.54,60400.0,28.9716,29.0161,28.9207,28.9525,60400.0
2009-02-06 11:15:00,45.53,45.62,45.5,45.53,70200.0,28.9462,29.0034,28.9271,28.9462,70200.0
2009-02-06 11:20:00,45.54,45.63,45.39,45.63,60000.0,28.9525,29.0097,28.8571,29.0097,60000.0
2009-02-06 11:25:00,45.64,45.64,45.48,45.6,43600.0,29.0161,29.0161,28.9144,28.9907,43600.0
2009-02-06 11:30:00,45.59,45.68,45.56,45.67,40000.0,28.9843,29.0415,28.9652,29.0352,40000.0
2009-02-06 11:35:00,45.65,45.69,45.55,45.69,137000.0,29.0224,29.0479,28.9589,29.0479,137000.0
2009-02-06 11:40:00,45.69,45.87,45.69,45.87,61100.0,29.0479,29.1623,29.0479,29.1623,61100.0
2009-02-06 11:45:00,45.84,45.92,45.76,45.79,51900.0,29.1432,29.1941,29.0924,29.1115,51900.0
2009-02-06 11:50:00,45.79,45.83,45.72,45.82,34900.0,29.1115,29.1369,29.0669,29.1305,34900.0
2009-02-06 11:55:00,45.84,45.95,45.79,45.93,73000.0,29.1432,29.2132,29.1115,29.2005,73000.0
2009-02-06 12:00:00,45.93,46.0,45.82,45.97,88800.0,29.2005,29.245,29.1305,29.2259,88800.0
2009-02-06 12:05:00,45.98,46.1,45.96,46.08,71800.0,29.2322,29.3085,29.2195,29.2958,71800.0
2009-02-06 12:10:00,46.07,46.15,45.82,45.83,69500.0,29.2895,29.3403,29.1305,29.1369,69500.0
2009-02-06 12:15:00,45.85,45.9,45.73,45.79,52500.0,29.1496,29.1814,29.0733,29.1115,52500.0
2009-02-06 12:20:00,45.78,46.09,45.78,46.03,61000.0,29.1051,29.3022,29.1051,29.264,61000.0
2009-02-06 12:25:00,46.03,46.08,45.81,45.87,67200.0,29.264,29.2958,29.1242,29.1623,67200.0
2009-02-06 12:30:00,45.88,46.01,45.86,45.99,46900.0,29.1687,29.2513,29.156,29.2386,46900.0
2009-02-06 12:35:00,45.98,46.14,45.91,46.06,86100.0,29.2322,29.334,29.1877,29.2831,86100.0
2009-02-06 12:40:00,46.08,46.17,46.03,46.03,49300.0,29.2958,29.353,29.264,29.264,49300.0
2009-02-06 12:45:00,46.06,46.1,45.95,46.01,52400.0,29.2831,29.3085,29.2132,29.2513,52400.0
2009-02-06 12:50:00,46.01,46.13,45.97,46.07,57800.0,29.2513,29.3276,29.2259,29.2895,57800.0
2009-02-06 12:55:00,46.06,46.2,46.01,46.03,72900.0,29.2831,29.3721,29.2513,29.264,72900.0
2009-02-06 13:00:00,46.0,46.12,45.94,46.04,81200.0,29.245,29.3213,29.2068,29.2704,81200.0
2009-02-06 13:05:00,46.02,46.19,46.01,46.16,66200.0,29.2577,29.3658,29.2513,29.3467,66200.0
2009-02-06 13:10:00,46.16,46.19,46.09,46.15,59500.0,29.3467,29.3658,29.3022,29.3403,59500.0
2009-02-06 13:15:00,46.15,46.25,46.12,46.23,87800.0,29.3403,29.4039,29.3213,29.3912,87800.0
2009-02-06 13:20:00,46.24,46.31,46.06,46.07,158400.0,29.3975,29.442,29.2831,29.2895,158400.0
2009-02-06 13:25:00,46.09,46.12,45.96,46.09,104600.0,29.3022,29.3213,29.2195,29.3022,104600.0
2009-02-06 13:30:00,46.08,46.23,46.07,46.11,100100.0,29.2958,29.3912,29.2895,29.3149,100100.0
2009-02-06 13:35:00,46.14,46.24,46.1,46.21,88900.0,29.334,29.3975,29.3085,29.3785,88900.0
2009-02-06 13:40:00,46.21,46.21,45.91,45.93,120900.0,29.3785,29.3785,29.1877,29.2005,120900.0
2009-02-06 13:45:00,45.93,46.12,45.92,45.99,108700.0,29.2005,29.3213,29.1941,29.2386,108700.0
2009-02-06 13:50:00,45.99,46.04,45.91,45.95,62000.0,29.2386,29.2704,29.1877,29.2132,62000.0
2009-02-06 13:55:00,45.95,46.08,45.93,46.0,65600.0,29.2132,29.2958,29.2005,29.245,65600.0
2009-02-06 14:00:00,45.99,46.0,45.7,45.73,143400.0,29.2386,29.245,29.0542,29.0733,143400.0
2009-02-06 14:05:00,45.7,45.74,45.54,45.74,122200.0,29.0542,29.0797,28.9525,29.0797,122200.0
2009-02-06 14:10:00,45.73,45.9,45.7,45.84,90700.0,29.0733,29.1814,29.0542,29.1432,90700.0
2009-02-06 14:15:00,45.84,45.97,45.61,45.69,91000.0,29.1432,29.2259,28.997,29.0479,91000.0
2009-02-06 14:20:00,45.69,45.88,45.64,45.77,80100.0,29.0479,29.1687,29.0161,29.0987,80100.0
2009-02-06 14:25:00,45.76,45.86,45.71,45.83,76700.0,29.0924,29.156,29.0606,29.1369,76700.0
2009-02-06 14:30:00,45.84,46.0,45.84,45.92,80200.0,29.1432,29.245,29.1432,29.1941,80200.0
2009-02-06 14:35:00,45.92,45.99,45.75,45.76,126800.0,29.1941,29.2386,29.086,29.0924,126800.0
2009-02-06 14:40:00,45.79,45.92,45.74,45.81,82700.0,29.1115,29.1941,29.0797,29.1242,82700.0
2009-02-06 14:45:00,45.81,45.96,45.8,45.85,70300.0,29.1242,29.2195,29.1178,29.1496,70300.0
2009-02-06 14:50:00,45.84,45.89,45.71,45.86,111900.0,29.1432,29.175,29.0606,29.156,111900.0
2009-02-06 14:55:00,45.87,45.92,45.8,45.82,56900.0,29.1623,29.1941,29.1178,29.1305,56900.0
2009-02-06 15:00:00,45.8,45.88,45.59,45.61,123500.0,29.1178,29.1687,28.9843,28.997,123500.0
2009-02-06 15:05:00,45.59,45.77,45.56,45.61,154400.0,28.9843,29.0987,28.9652,28.997,154400.0
2009-02-06 15:10:00,45.61,45.8,45.58,45.75,136600.0,28.997,29.1178,28.9779,29.086,136600.0
2009-02-06 15:15:00,45.75,45.91,45.73,45.91,90800.0,29.086,29.1877,29.0733,29.1877,90800.0
2009-02-06 15:20:00,45.88,46.05,45.88,46.02,108900.0,29.1687,29.2767,29.1687,29.2577,108900.0
2009-02-06 15:25:00,46.03,46.06,45.82,45.94,121000.0,29.264,29.2831,29.1305,29.2068,121000.0
2009-02-06 15:30:00,45.94,46.04,45.86,45.97,177600.0,29.2068,29.2704,29.156,29.2259,177600.0
2009-02-06 15:35:00,45.97,45.97,45.83,45.9,158400.0,29.2259,29.2259,29.1369,29.1814,158400.0
2009-02-06 15:40:00,45.92,46.09,45.89,45.9,218400.0,29.1941,29.3022,29.175,29.1814,218400.0
2009-02-06 15:45:00,45.93,46.05,45.87,45.93,256300.0,29.2005,29.2767,29.1623,29.2005,256300.0
2009-02-06 15:50:00,45.94,46.1,45.94,46.03,190400.0,29.2068,29.3085,29.2068,29.264,190400.0
2009-02-06 15:55:00,46.02,46.03,45.73,45.89,252600.0,29.2577,29.264,29.0733,29.175,252600.0
2009-02-09 09:30:00,46.86,46.86,45.99,46.11,127800.0,29.7917,29.7917,29.2386,29.3149,127800.0
2009-02-09 09:35:00,46.1,46.41,45.95,46.35,63200.0,29.3085,29.5056,29.2132,29.4675,63200.0
2009-02-09 09:40:00,46.31,46.35,46.01,46.15,125300.0,29.442,29.4675,29.2513,29.3403,125300.0
2009-02-09 09:45:00,46.18,46.6,46.1,46.48,102200.0,29.3594,29.6264,29.3085,29.5501,102200.0
2009-02-09 09:50:00,46.55,46.6,46.21,46.42,74800.0,29.5946,29.6264,29.3785,29.512,74800.0
2009-02-09 09:55:00,46.43,46.46,46.05,46.2,57500.0,29.5183,29.5374,29.2767,29.3721,57500.0
2009-02-09 10:00:00,46.18,46.28,45.49,45.6,118400.0,29.3594,29.423,28.9207,28.9907,118400.0
2009-02-09 10:05:00,45.57,46.06,45.57,45.89,100300.0,28.9716,29.2831,28.9716,29.175,100300.0
2009-02-09 10:10:00,45.91,45.92,45.5,45.67,125100.0,29.1877,29.1941,28.9271,29.0352,125100.0
2009-02-09 10:15:00,45.63,46.2,45.63,45.98,71900.0,29.0097,29.3721,29.0097,29.2322,71900.0
2009-02-09 10:20:00,45.95,46.29,45.89,46.01,51400.0,29.2132,29.4293,29.175,29.2513,51400.0
2009-02-09 10:25:00,46.01,46.13,45.84,45.84,87600.0,29.2513,29.3276,29.1432,29.1432,87600.0
2009-02-09 10:30:00,45.83,45.9,45.61,45.66,83900.0,29.1369,29.1814,28.997,29.0288,83900.0
2009-02-09 10:35:00,45.66,45.82,45.64,45.72,114000.0,29.0288,29.1305,29.0161,29.0669,114000.0
2009-02-09 10:40:00,45.72,45.97,45.71,45.86,81500.0,29.0669,29.2259,29.0606,29.156,81500.0
2009-02-09 10:45:00,45.87,46.14,45.78,46.13,101200.0,29.1623,29.334,29.1051,29.3276,101200.0
2009-02-09 10:50:00,46.14,46.19,45.96,45.99,94200.0,29.334,29.3658,29.2195,29.2386,94200.0
2009-02-09 10:55:00,45.98,46.3,45.96,46.3,79900.0,29.2322,29.4357,29.2195,29.4357,79900.0
2009-02-09 11:00:00,46.3,46.36,46.17,46.18,78100.0,29.4357,29.4738,29.353,29.3594,78100.0
2009-02-09 11:05:00,46.18,46.37,46.07,46.36,77300.0,29.3594,29.4802,29.2895,29.4738,77300.0
2009-02-09 11:10:00,46.36,46.44,46.31,46.39,78500.0,29.4738,29.5247,29.442,29.4929,78500.0
2009-02-09 11:15:00,46.37,46.41,46.15,46.16,71200.0,29.4802,29.5056,29.3403,29.3467,71200.0
2009-02-09 11:20:00,46.14,46.31,46.14,46.3,100700.0,29.334,29.442,29.334,29.4357,100700.0
2009-02-09 11:25:00,46.29,46.44,46.27,46.41,95800.0,29.4293,29.5247,29.4166,29.5056,95800.0
2009-02-09 11:30:00,46.42,46.45,46.26,46.28,60800.0,29.512,29.5311,29.4103,29.423,60800.0
2009-02-09 11:35:00,46.27,46.48,46.27,46.39,63400.0,29.4166,29.5501,29.4166,29.4929,63400.0
2009-02-09 11:40:00,46.36,46.37,46.16,46.26,72600.0,29.4738,29.4802,29.3467,29.4103,72600.0
2009-02-09 11:45:00,46.27,46.45,46.25,46.37,74100.0,29.4166,29.5311,29.4039,29.4802,74100.0
2009-02-09 11:50:00,46.38,46.4,46.28,46.37,40200.0,29.4865,29.4993,29.423,29.4802,40200.0
2009-02-09 11:55:00,46.36,46.49,46.34,46.48,71400.0,29.4738,29.5565,29.4611,29.5501,71400.0
2009-02-09 12:00:00,46.49,46.5,46.34,46.34,67700.0,29.5565,29.5628,29.4611,29.4611,67700.0
2009-02-09 12:05:00,46.36,46.39,46.12,46.34,79400.0,29.4738,29.4929,29.3213,29.4611,79400.0
2009-02-09 12:10:00,46.31,46.34,46.19,46.24,52900.0,29.442,29.4611,29.3658,29.3975,52900.0
2009-02-09 12:15:00,46.25,46.56,46.24,46.53,56900.0,29.4039,29.601,29.3975,29.5819,56900.0
2009-02-09 12:20:00,46.53,46.57,46.34,46.41,33300.0,29.5819,29.6073,29.4611,29.5056,33300.0
2009-02-09 12:25:00,46.42,46.58,46.34,46.51,54500.0,29.512,29.6137,29.4611,29.5692,54500.0
2009-02-09 12:30:00,46.5,46.54,46.38,46.38,29800.0,29.5628,29.5883,29.4865,29.4865,29800.0
2009-02-09 12:35:00,46.39,46.39,46.17,46.19,35400.0,29.4929,29.4929,29.353,29.3658,35400.0
2009-02-09 12:40:00,46.18,46.26,46.0,46.02,43000.0,29.3594,29.4103,29.245,29.2577,43000.0
2009-02-09 12:45:00,46.02,46.22,46.02,46.22,40800.0,29.2577,29.3848,29.2577,29.3848,40800.0
2009-02-09 12:50:00,46.19,46.26,46.06,46.12,56500.0,29.3658,29.4103,29.2831,29.3213,56500.0
2009-02-09 12:55:00,46.13,46.2,46.06,46.08,33900.0,29.3276,29.3721,29.2831,29.2958,33900.0
2009-02-09 13:00:00,46.08,46.1,45.94,45.98,50000.0,29.2958,29.3085,29.2068,29.2322,50000.0
2009-02-09 13:05:00,45.97,46.05,45.94,45.96,36200.0,29.2259,29.2767,29.2068,29.2195,36200.0
2009-02-09 13:10:00,45.98,46.05,45.94,45.97,44300.0,29.2322,29.2767,29.2068,29.2259,44300.0
2009-02-09 13:15:00,45.99,46.15,45.92,45.92,42800.0,29.2386,29.3403,29.1941,29.1941,42800.0
2009-02-09 13:20:00,45.95,45.95,45.78,45.78,49100.0,29.2132,29.2132,29.1051,29.1051,49100.0
2009-02-09 13:25:00,45.78,45.78,45.67,45.68,39400.0,29.1051,29.1051,29.0352,29.0415,39400.0
2009-02-09 13:30:00,45.68,45.71,45.32,45.32,69000.0,29.0415,29.0606,28.8126,28.8126,69000.0
2009-02-09 13:35:00,45.31,45.42,45.17,45.39,55500.0,28.8063,28.8762,28.7173,28.8571,55500.0
2009-02-09 13:40:00,45.39,45.49,45.39,45.45,37000.0,28.8571,28.9207,28.8571,28.8953,37000.0
2009-02-09 13:45:00,45.46,45.48,45.39,45.45,35300.0,28.9016,28.9144,28.8571,28.8953,35300.0
2009-02-09 13:50:00,45.46,45.52,45.4,45.4,30200.0,28.9016,28.9398,28.8635,28.8635,30200.0
2009-02-09 13:55:00,45.41,45.47,45.3,45.46,50400.0,28.8699,28.908,28.7999,28.9016,50400.0
2009-02-09 14:00:00,45.48,45.54,45.44,45.48,47000.0,28.9144,28.9525,28.8889,28.9144,47000.0
2009-02-09 14:05:00,45.49,45.55,45.47,45.47,37500.0,28.9207,28.9589,28.908,28.908,37500.0
2009-02-09 14:10:00,45.48,45.48,45.1,45.1,72500.0,28.9144,28.9144,28.6728,28.6728,72500.0
2009-02-09 14:15:00,45.09,45.1,44.86,44.88,79100.0,28.6664,28.6728,28.5202,28.5329,79100.0
2009-02-09 14:20:00,44.88,45.07,44.5,44.71,274500.0,28.5329,28.6537,28.2913,28.4248,274500.0
2009-02-09 14:25:00,44.72,44.75,44.34,44.51,112000.0,28.4312,28.4503,28.1896,28.2977,112000.0
2009-02-09 14:30:00,44.52,44.67,44.48,44.63,81800.0,28.304,28.3994,28.2786,28.374,81800.0
2009-02-09 14:35:00,44.61,44.73,44.56,44.71,62000.0,28.3613,28.4375,28.3295,28.4248,62000.0
2009-02-09 14:40:00,44.72,44.77,44.55,44.56,63400.0,28.4312,28.463,28.3231,28.3295,63400.0
2009-02-09 14:45:00,44.56,44.59,44.38,44.56,74600.0,28.3295,28.3485,28.215,28.3295,74600.0
2009-02-09 14:50:00,44.57,44.71,44.54,44.71,58900.0,28.3358,28.4248,28.3168,28.4248,58900.0
2009-02-09 14:55:00,44.69,44.88,44.64,44.65,50400.0,28.4121,28.5329,28.3803,28.3867,50400.0
2009-02-09 15:00:00,44.65,44.91,44.65,44.81,64700.0,28.3867,28.552,28.3867,28.4884,64700.0
2009-02-09 15:05:00,44.81,44.92,44.8,44.88,78600.0,28.4884,28.5583,28.482,28.5329,78600.0
2009-02-09 15:10:00,44.89,45.14,44.81,45.13,103200.0,28.5393,28.6982,28.4884,28.6918,103200.0
2009-02-09 15:15:00,45.12,45.27,45.08,45.23,94000.0,28.6855,28.7809,28.6601,28.7554,94000.0
2009-02-09 15:20:00,45.24,45.52,45.18,45.52,80100.0,28.7618,28.9398,28.7236,28.9398,80100.0
2009-02-09 15:25:00,45.5,45.66,45.5,45.57,67900.0,28.9271,29.0288,28.9271,28.9716,67900.0
2009-02-09 15:30:00,45.59,45.71,45.44,45.52,70600.0,28.9843,29.0606,28.8889,28.9398,70600.0
2009-02-09 15:35:00,45.54,45.62,45.27,45.27,118300.0,28.9525,29.0034,28.7809,28.7809,118300.0
2009-02-09 15:40:00,45.26,45.42,45.25,45.33,85400.0,28.7745,28.8762,28.7681,28.819,85400.0
2009-02-09 15:45:00,45.33,45.39,45.16,45.35,113500.0,28.819,28.8571,28.7109,28.8317,113500.0
2009-02-09 15:50:00,45.36,45.4,45.26,45.27,159800.0,28.8381,28.8635,28.7745,28.7809,159800.0
2009-02-09 15:55:00,45.26,45.31,45.16,45.3,183700.0,28.7745,28.8063,28.7109,28.7999,183700.0
2009-02-10 09:30:00,44.79,44.88,44.31,44.75,87400.0,28.4757,28.5329,28.1705,28.4503,87400.0
2009-02-10 09:35:00,44.7,45.4,44.62,45.33,72300.0,28.4185,28.8635,28.3676,28.819,72300.0
2009-02-10 09:40:00,45.32,45.76,45.31,45.71,89100.0,28.8126,29.0924,28.8063,29.0606,89100.0
2009-02-10 09:45:00,45.75,45.97,45.65,45.78,98100.0,29.086,29.2259,29.0224,29.1051,98100.0
2009-02-10 09:50:00,45.77,45.96,45.63,45.64,74900.0,29.0987,29.2195,29.0097,29.0161,74900.0
2009-02-10 09:55:00,45.63,45.67,45.33,45.4,82700.0,29.0097,29.0352,28.819,28.8635,82700.0
2009-02-10 10:00:00,45.39,45.39,45.21,45.29,100000.0,28.8571,28.8571,28.7427,28.7936,100000.0
2009-02-10 10:05:00,45.28,45.47,45.21,45.47,43000.0,28.7872,28.908,28.7427,28.908,43000.0
2009-02-10 10:10:00,45.48,45.55,45.0,45.07,71800.0,28.9144,28.9589,28.6092,28.6537,71800.0
2009-02-10 10:15:00,45.07,45.22,44.93,44.96,58600.0,28.6537,28.7491,28.5647,28.5838,58600.0
2009-02-10 10:20:00,44.93,44.98,44.5,44.55,81700.0,28.5647,28.5965,28.2913,28.3231,81700.0
2009-02-10 10:25:00,44.54,44.68,44.4,44.55,82800.0,28.3168,28.4058,28.2277,28.3231,82800.0
2009-02-10 10:30:00,44.56,44.91,44.51,44.85,46900.0,28.3295,28.552,28.2977,28.5138,46900.0
2009-02-10 10:35:00,44.81,44.84,44.46,44.53,54200.0,28.4884,28.5075,28.2659,28.3104,54200.0
2009-02-10 10:40:00,44.56,44.71,44.48,44.53,45200.0,28.3295,28.4248,28.2786,28.3104,45200.0
2009-02-10 10:45:00,44.52,44.6,44.5,44.56,56700.0,28.304,28.3549,28.2913,28.3295,56700.0
2009-02-10 10:50:00,44.55,44.75,44.48,44.52,53400.0,28.3231,28.4503,28.2786,28.304,53400.0
2009-02-10 10:55:00,44.52,44.61,44.43,44.57,71000.0,28.304,28.3613,28.2468,28.3358,71000.0
2009-02-10 11:00:00,44.56,45.04,44.52,44.71,98800.0,28.3295,28.6346,28.304,28.4248,98800.0
2009-02-10 11:05:00,44.69,44.72,44.0,44.12,139900.0,28.4121,28.4312,27.9734,28.0497,139900.0
2009-02-10 11:10:00,44.1,44.22,43.69,43.89,95300.0,28.037,28.1133,27.7764,27.9035,95300.0
2009-02-10 11:15:00,43.89,43.96,43.73,43.91,76100.0,27.9035,27.948,27.8018,27.9162,76100.0
2009-02-10 11:20:00,43.95,44.22,43.94,44.01,75600.0,27.9417,28.1133,27.9353,27.9798,75600.0
2009-02-10 11:25:00,44.06,44.14,43.84,43.93,57000.0,28.0116,28.0624,27.8717,27.9289,57000.0
2009-02-10 11:30:00,43.93,43.94,42.99,43.0,154800.0,27.9289,27.9353,27.3313,27.3377,154800.0
2009-02-10 11:35:00,42.95,43.31,42.84,43.0,182900.0,27.3059,27.5348,27.236,27.3377,182900.0
2009-02-10 11:40:00,43.01,43.48,42.91,43.46,137100.0,27.344,27.6428,27.2805,27.6301,137100.0
2009-02-10 11:45:00,43.47,43.47,43.0,43.27,106500.0,27.6365,27.6365,27.3377,27.5093,106500.0
2009-02-10 11:50:00,43.25,43.33,43.07,43.33,73000.0,27.4966,27.5475,27.3822,27.5475,73000.0
2009-02-10 11:55:00,43.32,43.53,43.27,43.5,56600.0,27.5411,27.6746,27.5093,27.6556,56600.0
2009-02-10 12:00:00,43.51,43.74,43.33,43.68,64300.0,27.6619,27.8081,27.5475,27.77,64300.0
2009-02-10 12:05:00,43.68,43.69,43.38,43.4,45400.0,27.77,27.7764,27.5793,27.592,45400.0
2009-02-10 12:10:00,43.41,43.67,43.41,43.58,45400.0,27.5983,27.7636,27.5983,27.7064,45400.0
2009-02-10 12:15:00,43.59,43.68,43.52,43.61,39500.0,27.7128,27.77,27.6683,27.7255,39500.0
2009-02-10 12:20:00,43.59,43.6,43.39,43.49,48900.0,27.7128,27.7191,27.5856,27.6492,48900.0
2009-02-10 12:25:00,43.5,43.52,43.2,43.34,57300.0,27.6556,27.6683,27.4648,27.5538,57300.0
2009-02-10 12:30:00,43.32,43.32,43.14,43.31,46400.0,27.5411,27.5411,27.4267,27.5348,46400.0
2009-02-10 12:35:00,43.32,43.34,43.18,43.3,53200.0,27.5411,27.5538,27.4521,27.5284,53200.0
2009-02-10 12:40:00,43.3,43.57,43.28,43.55,40600.0,27.5284,27.7001,27.5157,27.6873,40600.0
2009-02-10 12:45:00,43.55,43.6,43.43,43.6,56000.0,27.6873,27.7191,27.6111,27.7191,56000.0
2009-02-10 12:50:00,43.57,43.8,43.57,43.59,65100.0,27.7001,27.8463,27.7001,27.7128,65100.0
2009-02-10 12:55:00,43.6,43.67,43.57,43.62,27700.0,27.7191,27.7636,27.7001,27.7319,27700.0
2009-02-10 13:00:00,43.62,43.67,43.39,43.42,60500.0,27.7319,27.7636,27.5856,27.6047,60500.0
2009-02-10 13:05:00,43.44,43.47,43.27,43.37,51900.0,27.6174,27.6365,27.5093,27.5729,51900.0
2009-02-10 13:10:00,43.38,43.43,43.28,43.4,50200.0,27.5793,27.6111,27.5157,27.592,50200.0
2009-02-10 13:15:00,43.42,43.43,43.09,43.14,66500.0,27.6047,27.6111,27.3949,27.4267,66500.0
2009-02-10 13:20:00,43.12,43.14,43.0,43.09,89800.0,27.414,27.4267,27.3377,27.3949,89800.0
2009-02-10 13:25:00,43.1,43.1,42.9,43.0,71400.0,27.4013,27.4013,27.2741,27.3377,71400.0
2009-02-10 13:30:00,42.98,43.2,42.89,43.15,58000.0,27.325,27.4648,27.2677,27.433,58000.0
2009-02-10 13:35:00,43.15,43.37,43.15,43.33,52900.0,27.433,27.5729,27.433,27.5475,52900.0
2009-02-10 13:40:00,43.31,43.34,43.2,43.3,48000.0,27.5348,27.5538,27.4648,27.5284,48000.0
2009-02-10 13:45:00,43.31,43.31,43.19,43.19,46400.0,27.5348,27.5348,27.4585,27.4585,46400.0
2009-02-10 13:50:00,43.22,43.29,43.12,43.13,45900.0,27.4775,27.5221,27.414,27.4203,45900.0
2009-02-10 13:55:00,43.14,43.24,43.12,43.18,35400.0,27.4267,27.4903,27.414,27.4521,35400.0
2009-02-10 14:00:00,43.16,43.32,43.06,43.24,53600.0,27.4394,27.5411,27.3758,27.4903,53600.0
2009-02-10 14:05:00,43.22,43.26,43.03,43.04,65900.0,27.4775,27.503,27.3568,27.3631,65900.0
2009-02-10 14:10:00,43.04,43.06,42.9,42.9,118600.0,27.3631,27.3758,27.2741,27.2741,118600.0
2009-02-10 14:15:00,42.91,42.94,42.81,42.89,77500.0,27.2805,27.2995,27.2169,27.2677,77500.0
2009-02-10 14:20:00,42.9,42.91,42.66,42.7,64800.0,27.2741,27.2805,27.1215,27.147,64800.0
2009-02-10 14:25:00,42.69,42.7,42.53,42.53,70900.0,27.1406,27.147,27.0389,27.0389,70900.0
2009-02-10 14:30:00,42.53,42.54,42.38,42.49,99700.0,27.0389,27.0452,26.9435,27.0134,99700.0
2009-02-10 14:35:00,42.47,42.53,42.4,42.52,92600.0,27.0007,27.0389,26.9562,27.0325,92600.0
2009-02-10 14:40:00,42.53,42.63,42.48,42.5,112100.0,27.0389,27.1024,27.0071,27.0198,112100.0
2009-02-10 14:45:00,42.49,42.54,42.4,42.49,107300.0,27.0134,27.0452,26.9562,27.0134,107300.0
2009-02-10 14:50:00,42.49,42.52,42.31,42.38,129000.0,27.0134,27.0325,26.899,26.9435,129000.0
2009-02-10 14:55:00,42.38,42.44,42.1,42.17,166400.0,26.9435,26.9817,26.7655,26.81,166400.0
2009-02-10 15:00:00,42.17,42.37,42.13,42.31,153700.0,26.81,26.9372,26.7846,26.899,153700.0
2009-02-10 15:05:00,42.3,42.35,42.13,42.34,134400.0,26.8926,26.9244,26.7846,26.9181,134400.0
2009-02-10 15:10:00,42.34,42.36,42.16,42.22,169800.0,26.9181,26.9308,26.8036,26.8418,169800.0
2009-02-10 15:15:00,42.21,42.35,42.14,42.15,174300.0,26.8354,26.9244,26.7909,26.7973,174300.0
2009-02-10 15:20:00,42.15,42.19,41.93,42.19,149600.0,26.7973,26.8227,26.6574,26.8227,149600.0
2009-02-10 15:25:00,42.2,42.37,42.13,42.2,112600.0,26.8291,26.9372,26.7846,26.8291,112600.0
2009-02-10 15:30:00,42.21,42.35,42.14,42.27,173900.0,26.8354,26.9244,26.7909,26.8736,173900.0
2009-02-10 15:35:00,42.26,42.37,42.07,42.09,163700.0,26.8672,26.9372,26.7464,26.7591,163700.0
2009-02-10 15:40:00,42.09,42.26,42.0,42.21,198400.0,26.7591,26.8672,26.7019,26.8354,198400.0
2009-02-10 15:45:00,42.22,42.63,42.06,42.45,210300.0,26.8418,27.1024,26.7401,26.988,210300.0
2009-02-10 15:50:00,42.45,42.68,42.39,42.39,285000.0,26.988,27.1342,26.9499,26.9499,285000.0
2009-02-10 15:55:00,42.39,42.46,42.2,42.4,215400.0,26.9499,26.9944,26.8291,26.9562,215400.0
2009-02-11 09:30:00,43.23,43.49,42.98,43.1,79800.0,27.4839,27.6492,27.325,27.4013,79800.0
2009-02-11 09:35:00,43.1,43.63,42.9,43.29,78100.0,27.4013,27.7382,27.2741,27.5221,78100.0
2009-02-11 09:40:00,43.32,43.37,42.87,43.16,86200.0,27.5411,27.5729,27.255,27.4394,86200.0
2009-02-11 09:45:00,43.17,43.63,42.97,43.61,100900.0,27.4458,27.7382,27.3186,27.7255,100900.0
2009-02-11 09:50:00,43.61,43.66,43.33,43.64,82700.0,27.7255,27.7573,27.5475,27.7446,82700.0
2009-02-11 09:55:00,43.64,43.74,43.34,43.68,64500.0,27.7446,27.8081,27.5538,27.77,64500.0
2009-02-11 10:00:00,43.67,43.84,43.54,43.83,84400.0,27.7636,27.8717,27.681,27.8654,84400.0
2009-02-11 10:05:00,43.8,43.87,43.41,43.42,101300.0,27.8463,27.8908,27.5983,27.6047,101300.0
2009-02-11 10:10:00,43.39,43.62,43.39,43.47,75900.0,27.5856,27.7319,27.5856,27.6365,75900.0
2009-02-11 10:15:00,43.44,43.45,43.26,43.32,105800.0,27.6174,27.6238,27.503,27.5411,105800.0
2009-02-11 10:20:00,43.32,43.57,43.28,43.57,59300.0,27.5411,27.7001,27.5157,27.7001,59300.0
2009-02-11 10:25:00,43.57,43.57,43.35,43.41,64300.0,27.7001,27.7001,27.5602,27.5983,64300.0
2009-02-11 10:30:00,43.4,43.64,43.27,43.44,116300.0,27.592,27.7446,27.5093,27.6174,116300.0
2009-02-11 10:35:00,43.41,43.53,43.3,43.36,63900.0,27.5983,27.6746,27.5284,27.5666,63900.0
2009-02-11 10:40:00,43.34,43.67,43.3,43.61,65900.0,27.5538,27.7636,27.5284,27.7255,65900.0
2009-02-11 10:45:00,43.61,43.68,43.35,43.59,56800.0,27.7255,27.77,27.5602,27.7128,56800.0
2009-02-11 10:50:00,43.61,43.74,43.41,43.46,60900.0,27.7255,27.8081,27.5983,27.6301,60900.0
2009-02-11 10:55:00,43.46,43.56,43.35,43.41,53500.0,27.6301,27.6937,27.5602,27.5983,53500.0
2009-02-11 11:00:00,43.36,43.39,43.27,43.32,52400.0,27.5666,27.5856,27.5093,27.5411,52400.0
2009-02-11 11:05:00,43.31,43.32,42.88,42.98,85800.0,27.5348,27.5411,27.2614,27.325,85800.0
2009-02-11 11:10:00,42.98,43.26,42.97,43.2,72500.0,27.325,27.503,27.3186,27.4648,72500.0
2009-02-11 11:15:00,43.2,43.42,43.19,43.31,75900.0,27.4648,27.6047,27.4585,27.5348,75900.0
2009-02-11 11:20:00,43.31,43.51,43.22,43.47,73600.0,27.5348,27.6619,27.4775,27.6365,73600.0
2009-02-11 11:25:00,43.47,43.59,43.45,43.53,61100.0,27.6365,27.7128,27.6238,27.6746,61100.0
2009-02-11 11:30:00,43.51,43.69,43.45,43.48,46500.0,27.6619,27.7764,27.6238,27.6428,46500.0
2009-02-11 11:35:00,43.47,43.55,43.44,43.54,41300.0,27.6365,27.6873,27.6174,27.681,41300.0
2009-02-11 11:40:00,43.54,43.62,43.36,43.59,52100.0,27.681,27.7319,27.5666,27.7128,52100.0
2009-02-11 11:45:00,43.6,43.7,43.55,43.66,75300.0,27.7191,27.7827,27.6873,27.7573,75300.0
2009-02-11 11:50:00,43.64,43.75,43.56,43.73,41000.0,27.7446,27.8145,27.6937,27.8018,41000.0
2009-02-11 11:55:00,43.69,43.78,43.63,43.71,67100.0,27.7764,27.8336,27.7382,27.7891,67100.0
2009-02-11 12:00:00,43.71,43.93,43.71,43.91,45100.0,27.7891,27.9289,27.7891,27.9162,45100.0
2009-02-11 12:05:00,43.9,43.96,43.85,43.95,35800.0,27.9099,27.948,27.8781,27.9417,35800.0
2009-02-11 12:10:00,43.93,43.95,43.72,43.77,38100.0,27.9289,27.9417,27.7954,27.8272,38100.0
2009-02-11 12:15:00,43.76,43.85,43.72,43.84,37000.0,27.8209,27.8781,27.7954,27.8717,37000.0
2009-02-11 12:20:00,43.82,43.96,43.79,43.88,66400.0,27.859,27.948,27.8399,27.8971,66400.0
2009-02-11 12:25:00,43.89,43.93,43.76,43.85,54200.0,27.9035,27.9289,27.8209,27.8781,54200.0
2009-02-11 12:30:00,43.84,43.84,43.54,43.63,58800.0,27.8717,27.8717,27.681,27.7382,58800.0
2009-02-11 12:35:00,43.61,43.94,43.56,43.94,46300.0,27.7255,27.9353,27.6937,27.9353,46300.0
2009-02-11 12:40:00,43.93,43.98,43.79,43.79,62900.0,27.9289,27.9607,27.8399,27.8399,62900.0
2009-02-11 12:45:00,43.81,43.84,43.67,43.7,39000.0,27.8526,27.8717,27.7636,27.7827,39000.0
2009-02-11 12:50:00,43.7,43.72,43.45,43.46,31400.0,27.7827,27.7954,27.6238,27.6301,31400.0
2009-02-11 12:55:00,43.45,43.47,43.16,43.27,71200.0,27.6238,27.6365,27.4394,27.5093,71200.0
2009-02-11 13:00:00,43.27,43.41,43.15,43.34,61900.0,27.5093,27.5983,27.433,27.5538,61900.0
2009-02-11 13:05:00,43.32,43.33,42.93,42.96,59700.0,27.5411,27.5475,27.2932,27.3122,59700.0
2009-02-11 13:10:00,42.96,43.13,42.96,43.13,44700.0,27.3122,27.4203,27.3122,27.4203,44700.0
2009-02-11 13:15:00,43.15,43.15,42.92,42.93,42600.0,27.433,27.433,27.2868,27.2932,42600.0
2009-02-11 13:20:00,42.93,43.05,42.8,42.8,69300.0,27.2932,27.3695,27.2105,27.2105,69300.0
2009-02-11 13:25:00,42.8,42.85,42.68,42.81,53700.0,27.2105,27.2423,27.1342,27.2169,53700.0
2009-02-11 13:30:00,42.8,42.82,42.43,42.44,64800.0,27.2105,27.2232,26.9753,26.9817,64800.0
2009-02-11 13:35:00,42.44,42.55,42.39,42.54,63800.0,26.9817,27.0516,26.9499,27.0452,63800.0
2009-02-11 13:40:00,42.54,42.57,42.32,42.34,66100.0,27.0452,27.0643,26.9054,26.9181,66100.0
2009-02-11 13:45:00,42.33,42.33,41.9,41.91,98500.0,26.9117,26.9117,26.6383,26.6447,98500.0
2009-02-11 13:50:00,41.93,42.2,41.9,42.2,51500.0,26.6574,26.8291,26.6383,26.8291,51500.0
2009-02-11 13:55:00,42.2,42.2,41.96,42.05,82000.0,26.8291,26.8291,26.6765,26.7337,82000.0
2009-02-11 14:00:00,42.06,42.32,42.03,42.32,44500.0,26.7401,26.9054,26.721,26.9054,44500.0
2009-02-11 14:05:00,42.32,42.32,42.15,42.31,39100.0,26.9054,26.9054,26.7973,26.899,39100.0
2009-02-11 14:10:00,42.33,42.41,42.07,42.15,64200.0,26.9117,26.9626,26.7464,26.7973,64200.0
2009-02-11 14:15:00,42.14,42.15,41.93,42.02,63100.0,26.7909,26.7973,26.6574,26.7146,63100.0
2009-02-11 14:20:00,42.01,42.18,41.99,42.18,52900.0,26.7083,26.8164,26.6956,26.8164,52900.0
2009-02-11 14:25:00,42.19,42.44,42.15,42.32,58700.0,26.8227,26.9817,26.7973,26.9054,58700.0
2009-02-11 14:30:00,42.34,42.46,42.26,42.41,57200.0,26.9181,26.9944,26.8672,26.9626,57200.0
2009-02-11 14:35:00,42.42,42.68,42.39,42.67,47000.0,26.9689,27.1342,26.9499,27.1279,47000.0
2009-02-11 14:40:00,42.66,42.73,42.57,42.72,37900.0,27.1215,27.166,27.0643,27.1597,37900.0
2009-02-11 14:45:00,42.72,42.75,42.6,42.63,42700.0,27.1597,27.1787,27.0834,27.1024,42700.0
2009-02-11 14:50:00,42.61,43.04,42.61,42.91,96200.0,27.0897,27.3631,27.0897,27.2805,96200.0
2009-02-11 14:55:00,42.91,43.29,42.91,43.2,204300.0,27.2805,27.5221,27.2805,27.4648,204300.0
2009-02-11 15:00:00,43.21,43.35,42.97,43.01,120900.0,27.4712,27.5602,27.3186,27.344,120900.0
2009-02-11 15:05:00,42.99,43.22,42.98,43.1,89500.0,27.3313,27.4775,27.325,27.4013,89500.0
2009-02-11 15:10:00,43.08,43.22,43.01,43.18,61900.0,27.3885,27.4775,27.344,27.4521,61900.0
2009-02-11 15:15:00,43.16,43.4,43.08,43.16,85000.0,27.4394,27.592,27.3885,27.4394,85000.0
2009-02-11 15:20:00,43.16,43.16,42.89,42.96,81000.0,27.4394,27.4394,27.2677,27.3122,81000.0
2009-02-11 15:25:00,42.95,43.01,42.82,42.94,60000.0,27.3059,27.344,27.2232,27.2995,60000.0
2009-02-11 15:30:00,42.93,43.06,42.7,42.7,93200.0,27.2932,27.3758,27.147,27.147,93200.0
2009-02-11 15:35:00,42.72,42.9,42.66,42.67,78900.0,27.1597,27.2741,27.1215,27.1279,78900.0
2009-02-11 15:40:00,42.68,42.72,42.48,42.63,96200.0,27.1342,27.1597,27.0071,27.1024,96200.0
2009-02-11 15:45:00,42.64,42.9,42.6,42.81,108600.0,27.1088,27.2741,27.0834,27.2169,108600.0
2009-02-11 15:50:00,42.79,43.04,42.77,43.01,128600.0,27.2042,27.3631,27.1915,27.344,128600.0
2009-02-11 15:55:00,43.01,43.07,42.92,43.07,149000.0,27.344,27.3822,27.2868,27.3822,149000.0
2009-02-12 09:30:00,42.32,42.32,41.6,41.7,77700.0,26.9054,26.9054,26.4476,26.5112,77700.0
2009-02-12 09:35:00,41.64,42.75,41.62,42.32,127600.0,26.473,27.1787,26.4603,26.9054,127600.0
2009-02-12 09:40:00,42.29,42.32,41.91,42.14,52200.0,26.8863,26.9054,26.6447,26.7909,52200.0
2009-02-12 09:45:00,42.15,42.41,42.13,42.3,43700.0,26.7973,26.9626,26.7846,26.8926,43700.0
2009-02-12 09:50:00,42.3,42.32,41.81,41.88,72500.0,26.8926,26.9054,26.5811,26.6256,72500.0
2009-02-12 09:55:00,41.91,41.91,41.63,41.8,94600.0,26.6447,26.6447,26.4667,26.5748,94600.0
2009-02-12 10:00:00,41.79,41.98,41.69,41.96,94200.0,26.5684,26.6892,26.5048,26.6765,94200.0
2009-02-12 10:05:00,41.97,42.15,41.93,42.1,73500.0,26.6828,26.7973,26.6574,26.7655,73500.0
2009-02-12 10:10:00,42.11,42.45,42.07,42.42,73000.0,26.7719,26.988,26.7464,26.9689,73000.0
2009-02-12 10:15:00,42.42,42.44,42.19,42.26,51700.0,26.9689,26.9817,26.8227,26.8672,51700.0
2009-02-12 10:20:00,42.27,42.73,42.22,42.7,62400.0,26.8736,27.166,26.8418,27.147,62400.0
2009-02-12 10:25:00,42.69,42.71,42.4,42.63,52300.0,27.1406,27.1533,26.9562,27.1024,52300.0
2009-02-12 10:30:00,42.61,42.67,42.36,42.39,46400.0,27.0897,27.1279,26.9308,26.9499,46400.0
2009-02-12 10:35:00,42.39,42.44,42.25,42.41,41300.0,26.9499,26.9817,26.8609,26.9626,41300.0
2009-02-12 10:40:00,42.39,42.55,42.32,42.49,41200.0,26.9499,27.0516,26.9054,27.0134,41200.0
2009-02-12 10:45:00,42.52,42.89,42.5,42.82,48500.0,27.0325,27.2677,27.0198,27.2232,48500.0
2009-02-12 10:50:00,42.82,42.9,42.69,42.87,36700.0,27.2232,27.2741,27.1406,27.255,36700.0
2009-02-12 10:55:00,42.87,42.87,42.65,42.79,29700.0,27.255,27.255,27.1152,27.2042,29700.0
2009-02-12 11:00:00,42.79,42.82,42.52,42.68,46000.0,27.2042,27.2232,27.0325,27.1342,46000.0
2009-02-12 11:05:00,42.68,42.92,42.54,42.82,92300.0,27.1342,27.2868,27.0452,27.2232,92300.0
2009-02-12 11:10:00,42.83,42.87,42.55,42.6,29100.0,27.2296,27.255,27.0516,27.0834,29100.0
2009-02-12 11:15:00,42.65,42.65,42.39,42.41,32300.0,27.1152,27.1152,26.9499,26.9626,32300.0
2009-02-12 11:20:00,42.39,42.51,42.28,42.5,27300.0,26.9499,27.0262,26.8799,27.0198,27300.0
2009-02-12 11:25:00,42.53,42.73,42.52,42.7,26100.0,27.0389,27.166,27.0325,27.147,26100.0
2009-02-12 11:30:00,42.64,42.87,42.63,42.81,35200.0,27.1088,27.255,27.1024,27.2169,35200.0
2009-02-12 11:35:00,42.83,43.01,42.73,42.99,67800.0,27.2296,27.344,27.166,27.3313,67800.0
2009-02-12 11:40:00,42.99,43.31,42.98,43.29,90700.0,27.3313,27.5348,27.325,27.5221,90700.0
2009-02-12 11:45:00,43.32,43.38,43.23,43.34,59500.0,27.5411,27.5793,27.4839,27.5538,59500.0
2009-02-12 11:50:00,43.34,43.49,43.33,43.39,65700.0,27.5538,27.6492,27.5475,27.5856,65700.0
2009-02-12 11:55:00,43.4,43.4,43.27,43.34,64000.0,27.592,27.592,27.5093,27.5538,64000.0
2009-02-12 12:00:00,43.34,43.59,43.32,43.53,60800.0,27.5538,27.7128,27.5411,27.6746,60800.0
2009-02-12 12:05:00,43.51,43.6,43.43,43.46,48900.0,27.6619,27.7191,27.6111,27.6301,48900.0
2009-02-12 12:10:00,43.45,43.47,43.3,43.37,36600.0,27.6238,27.6365,27.5284,27.5729,36600.0
2009-02-12 12:15:00,43.37,43.45,43.31,43.37,33700.0,27.5729,27.6238,27.5348,27.5729,33700.0
2009-02-12 12:20:00,43.38,43.77,43.37,43.73,97500.0,27.5793,27.8272,27.5729,27.8018,97500.0
2009-02-12 12:25:00,43.73,43.94,43.66,43.9,75700.0,27.8018,27.9353,27.7573,27.9099,75700.0
2009-02-12 12:30:00,43.89,43.91,43.49,43.49,48300.0,27.9035,27.9162,27.6492,27.6492,48300.0
2009-02-12 12:35:00,43.49,43.67,43.46,43.47,51500.0,27.6492,27.7636,27.6301,27.6365,51500.0
2009-02-12 12:40:00,43.47,43.6,43.42,43.6,55400.0,27.6365,27.7191,27.6047,27.7191,55400.0
2009-02-12 12:45:00,43.59,43.6,43.32,43.36,56800.0,27.7128,27.7191,27.5411,27.5666,56800.0
2009-02-12 12:50:00,43.36,43.36,43.25,43.33,28000.0,27.5666,27.5666,27.4966,27.5475,28000.0
2009-02-12 12:55:00,43.31,43.47,43.29,43.3,40100.0,27.5348,27.6365,27.5221,27.5284,40100.0
2009-02-12 13:00:00,43.3,43.3,43.12,43.18,60800.0,27.5284,27.5284,27.414,27.4521,60800.0
2009-02-12 13:05:00,43.18,43.19,43.02,43.13,55400.0,27.4521,27.4585,27.3504,27.4203,55400.0
2009-02-12 13:10:00,43.13,43.34,43.08,43.11,45900.0,27.4203,27.5538,27.3885,27.4076,45900.0
2009-02-12 13:15:00,43.12,43.12,42.78,42.78,73400.0,27.414,27.414,27.1978,27.1978,73400.0
2009-02-12 13:20:00,42.81,42.87,42.6,42.64,79300.0,27.2169,27.255,27.0834,27.1088,79300.0
2009-02-12 13:25:00,42.64,42.67,42.47,42.58,123300.0,27.1088,27.1279,27.0007,27.0707,123300.0
2009-02-12 13:30:00,42.57,42.73,42.55,42.6,64600.0,27.0643,27.166,27.0516,27.0834,64600.0
2009-02-12 13:35:00,42.6,42.66,42.32,42.35,72200.0,27.0834,27.1215,26.9054,26.9244,72200.0
2009-02-12 13:40:00,42.34,42.51,42.34,42.43,56900.0,26.9181,27.0262,26.9181,26.9753,56900.0
2009-02-12 13:45:00,42.43,42.44,42.27,42.38,61900.0,26.9753,26.9817,26.8736,26.9435,61900.0
2009-02-12 13:50:00,42.38,42.59,42.38,42.5,119000.0,26.9435,27.077,26.9435,27.0198,119000.0
2009-02-12 13:55:00,42.5,42.68,42.39,42.63,85200.0,27.0198,27.1342,26.9499,27.1024,85200.0
2009-02-12 14:00:00,42.63,42.63,42.4,42.5,48500.0,27.1024,27.1024,26.9562,27.0198,48500.0
2009-02-12 14:05:00,42.5,42.79,42.44,42.63,62000.0,27.0198,27.2042,26.9817,27.1024,62000.0
2009-02-12 14:10:00,42.62,42.73,42.55,42.62,41000.0,27.0961,27.166,27.0516,27.0961,41000.0
2009-02-12 14:15:00,42.62,42.92,42.6,42.74,53300.0,27.0961,27.2868,27.0834,27.1724,53300.0
2009-02-12 14:20:00,42.77,42.82,42.64,42.73,38100.0,27.1915,27.2232,27.1088,27.166,38100.0
2009-02-12 14:25:00,42.71,42.74,42.59,42.62,52200.0,27.1533,27.1724,27.077,27.0961,52200.0
2009-02-12 14:30:00,42.62,42.74,42.4,42.44,55800.0,27.0961,27.1724,26.9562,26.9817,55800.0
2009-02-12 14:35:00,42.46,42.5,42.29,42.38,58900.0,26.9944,27.0198,26.8863,26.9435,58900.0
2009-02-12 14:40:00,42.36,42.39,42.22,42.25,70000.0,26.9308,26.9499,26.8418,26.8609,70000.0
2009-02-12 14:45:00,42.24,42.32,42.0,42.23,92200.0,26.8545,26.9054,26.7019,26.8481,92200.0
2009-02-12 14:50:00,42.24,42.28,42.05,42.11,78100.0,26.8545,26.8799,26.7337,26.7719,78100.0
2009-02-12 14:55:00,42.12,42.3,42.11,42.22,67800.0,26.7782,26.8926,26.7719,26.8418,67800.0
2009-02-12 15:00:00,42.23,42.24,42.02,42.04,73600.0,26.8481,26.8545,26.7146,26.7274,73600.0
2009-02-12 15:05:00,42.03,42.25,41.92,42.25,107100.0,26.721,26.8609,26.6511,26.8609,107100.0
2009-02-12 15:10:00,42.25,42.59,42.25,42.52,139000.0,26.8609,27.077,26.8609,27.0325,139000.0
2009-02-12 15:15:00,42.52,42.71,42.48,42.61,110500.0,27.0325,27.1533,27.0071,27.0897,110500.0
2009-02-12 15:20:00,42.62,42.88,42.43,42.81,151900.0,27.0961,27.2614,26.9753,27.2169,151900.0
2009-02-12 15:25:00,42.82,43.34,42.8,43.34,190700.0,27.2232,27.5538,27.2105,27.5538,190700.0
2009-02-12 15:30:00,43.35,43.44,43.12,43.38,167800.0,27.5602,27.6174,27.414,27.5793,167800.0
2009-02-12 15:35:00,43.39,43.42,43.15,43.2,188800.0,27.5856,27.6047,27.433,27.4648,188800.0
2009-02-12 15:40:00,43.19,43.8,43.18,43.75,198200.0,27.4585,27.8463,27.4521,27.8145,198200.0
2009-02-12 15:45:00,43.76,43.83,43.52,43.63,215000.0,27.8209,27.8654,27.6683,27.7382,215000.0
2009-02-12 15:50:00,43.65,44.0,43.6,43.98,298000.0,27.7509,27.9734,27.7191,27.9607,298000.0
2009-02-12 15:55:00,43.98,44.05,43.8,43.97,253400.0,27.9607,28.0052,27.8463,27.9544,253400.0
2009-02-13 09:30:00,43.8,44.5,43.39,44.35,60100.0,27.8463,28.2913,27.5856,28.196,60100.0
2009-02-13 09:35:00,44.35,44.78,44.07,44.19,57500.0,28.196,28.4693,28.0179,28.0942,57500.0
2009-02-13 09:40:00,44.19,44.64,43.96,43.96,71600.0,28.0942,28.3803,27.948,27.948,71600.0
2009-02-13 09:45:00,43.95,44.01,43.72,43.89,58700.0,27.9417,27.9798,27.7954,27.9035,58700.0
2009-02-13 09:50:00,43.9,44.02,43.77,43.85,62100.0,27.9099,27.9862,27.8272,27.8781,62100.0
2009-02-13 09:55:00,43.85,44.37,43.75,44.25,79200.0,27.8781,28.2087,27.8145,28.1324,79200.0
2009-02-13 10:00:00,44.24,44.35,44.1,44.21,66000.0,28.126,28.196,28.037,28.1069,66000.0
2009-02-13 10:05:00,44.21,44.29,44.12,44.15,48100.0,28.1069,28.1578,28.0497,28.0688,48100.0
2009-02-13 10:10:00,44.14,44.25,44.04,44.21,51400.0,28.0624,28.1324,27.9989,28.1069,51400.0
2009-02-13 10:15:00,44.2,44.22,43.88,43.93,52800.0,28.1006,28.1133,27.8971,27.9289,52800.0
2009-02-13 10:20:00,43.94,44.21,43.94,44.2,64300.0,27.9353,28.1069,27.9353,28.1006,64300.0
2009-02-13 10:25:00,44.21,44.33,44.12,44.32,56700.0,28.1069,28.1832,28.0497,28.1769,56700.0
2009-02-13 10:30:00,44.32,44.58,44.32,44.55,73500.0,28.1769,28.3422,28.1769,28.3231,73500.0
2009-02-13 10:35:00,44.53,44.57,44.33,44.45,84000.0,28.3104,28.3358,28.1832,28.2595,84000.0
2009-02-13 10:40:00,44.45,44.58,44.33,44.38,79600.0,28.2595,28.3422,28.1832,28.215,79600.0
2009-02-13 10:45:00,44.38,44.38,44.11,44.2,42600.0,28.215,28.215,28.0434,28.1006,42600.0
2009-02-13 10:50:00,44.18,44.29,44.14,44.25,45400.0,28.0879,28.1578,28.0624,28.1324,45400.0
2009-02-13 10:55:00,44.24,44.44,44.23,44.29,58100.0,28.126,28.2532,28.1197,28.1578,58100.0
2009-02-13 11:00:00,44.3,44.31,44.14,44.24,41700.0,28.1642,28.1705,28.0624,28.126,41700.0
2009-02-13 11:05:00,44.23,44.42,44.2,44.35,47800.0,28.1197,28.2405,28.1006,28.196,47800.0
2009-02-13 11:10:00,44.33,44.39,44.14,44.17,30200.0,28.1832,28.2214,28.0624,28.0815,30200.0
2009-02-13 11:15:00,44.16,44.21,44.06,44.07,33900.0,28.0752,28.1069,28.0116,28.0179,33900.0
2009-02-13 11:20:00,44.07,44.07,43.83,44.02,43000.0,28.0179,28.0179,27.8654,27.9862,43000.0
2009-02-13 11:25:00,44.0,44.18,43.98,44.15,34300.0,27.9734,28.0879,27.9607,28.0688,34300.0
2009-02-13 11:30:00,44.13,44.32,44.09,44.29,25100.0,28.0561,28.1769,28.0307,28.1578,25100.0
2009-02-13 11:35:00,44.34,44.41,44.27,44.29,36500.0,28.1896,28.2341,28.1451,28.1578,36500.0
2009-02-13 11:40:00,44.29,44.33,44.03,44.15,43700.0,28.1578,28.1832,27.9925,28.0688,43700.0
2009-02-13 11:45:00,44.13,44.24,43.94,44.03,26600.0,28.0561,28.126,27.9353,27.9925,26600.0
2009-02-13 11:50:00,44.03,44.04,43.89,43.98,23800.0,27.9925,27.9989,27.9035,27.9607,23800.0
2009-02-13 11:55:00,43.98,44.07,43.87,43.87,27200.0,27.9607,28.0179,27.8908,27.8908,27200.0
2009-02-13 12:00:00,43.85,44.09,43.85,43.98,32200.0,27.8781,28.0307,27.8781,27.9607,32200.0
2009-02-13 12:05:00,44.0,44.04,43.95,44.03,21000.0,27.9734,27.9989,27.9417,27.9925,21000.0
2009-02-13 12:10:00,44.04,44.13,43.98,44.13,30200.0,27.9989,28.0561,27.9607,28.0561,30200.0
2009-02-13 12:15:00,44.12,44.15,43.92,43.99,34300.0,28.0497,28.0688,27.9226,27.9671,34300.0
2009-02-13 12:20:00,44.02,44.18,43.9,44.15,28700.0,27.9862,28.0879,27.9099,28.0688,28700.0
2009-02-13 12:25:00,44.16,44.19,44.03,44.18,33000.0,28.0752,28.0942,27.9925,28.0879,33000.0
2009-02-13 12:30:00,44.18,44.24,43.94,44.01,23800.0,28.0879,28.126,27.9353,27.9798,23800.0
2009-02-13 12:35:00,44.01,44.13,43.93,43.93,26200.0,27.9798,28.0561,27.9289,27.9289,26200.0
2009-02-13 12:40:00,43.95,44.03,43.74,43.75,27200.0,27.9417,27.9925,27.8081,27.8145,27200.0
2009-02-13 12:45:00,43.75,43.82,43.7,43.76,23200.0,27.8145,27.859,27.7827,27.8209,23200.0
2009-02-13 12:50:00,43.77,43.78,43.4,43.42,49900.0,27.8272,27.8336,27.592,27.6047,49900.0
2009-02-13 12:55:00,43.42,43.54,43.41,43.53,23500.0,27.6047,27.681,27.5983,27.6746,23500.0
2009-02-13 13:00:00,43.52,43.6,43.48,43.57,22600.0,27.6683,27.7191,27.6428,27.7001,22600.0
2009-02-13 13:05:00,43.58,43.66,43.51,43.54,69100.0,27.7064,27.7573,27.6619,27.681,69100.0
2009-02-13 13:10:00,43.55,43.57,43.41,43.47,39800.0,27.6873,27.7001,27.5983,27.6365,39800.0
2009-02-13 13:15:00,43.46,43.73,43.4,43.6,44300.0,27.6301,27.8018,27.592,27.7191,44300.0
2009-02-13 13:20:00,43.61,43.69,43.6,43.64,45000.0,27.7255,27.7764,27.7191,27.7446,45000.0
2009-02-13 13:25:00,43.64,43.75,43.64,43.73,36900.0,27.7446,27.8145,27.7446,27.8018,36900.0
2009-02-13 13:30:00,43.72,43.86,43.69,43.81,48000.0,27.7954,27.8844,27.7764,27.8526,48000.0
2009-02-13 13:35:00,43.81,43.94,43.73,43.88,51700.0,27.8526,27.9353,27.8018,27.8971,51700.0
2009-02-13 13:40:00,43.87,44.0,43.85,43.98,65500.0,27.8908,27.9734,27.8781,27.9607,65500.0
2009-02-13 13:45:00,43.98,44.29,43.97,44.25,102000.0,27.9607,28.1578,27.9544,28.1324,102000.0
2009-02-13 13:50:00,44.25,44.4,44.18,44.18,86100.0,28.1324,28.2277,28.0879,28.0879,86100.0
2009-02-13 13:55:00,44.18,44.2,44.06,44.15,50600.0,28.0879,28.1006,28.0116,28.0688,50600.0
2009-02-13 14:00:00,44.14,44.32,44.13,44.25,47500.0,28.0624,28.1769,28.0561,28.1324,47500.0
2009-02-13 14:05:00,44.25,44.26,44.09,44.2,85100.0,28.1324,28.1387,28.0307,28.1006,85100.0
2009-02-13 14:10:00,44.21,44.37,44.2,44.3,69900.0,28.1069,28.2087,28.1006,28.1642,69900.0
2009-02-13 14:15:00,44.3,44.33,44.01,44.25,65000.0,28.1642,28.1832,27.9798,28.1324,65000.0
2009-02-13 14:20:00,44.26,44.36,44.02,44.22,91000.0,28.1387,28.2023,27.9862,28.1133,91000.0
2009-02-13 14:25:00,44.22,44.34,44.18,44.22,66800.0,28.1133,28.1896,28.0879,28.1133,66800.0
2009-02-13 14:30:00,44.22,44.23,44.07,44.18,38800.0,28.1133,28.1197,28.0179,28.0879,38800.0
2009-02-13 14:35:00,44.18,44.26,44.07,44.2,57600.0,28.0879,28.1387,28.0179,28.1006,57600.0
2009-02-13 14:40:00,44.19,44.35,44.18,44.28,63600.0,28.0942,28.196,28.0879,28.1515,63600.0
2009-02-13 14:45:00,44.28,44.28,44.07,44.2,65600.0,28.1515,28.1515,28.0179,28.1006,65600.0
2009-02-13 14:50:00,44.19,44.3,44.11,44.25,66300.0,28.0942,28.1642,28.0434,28.1324,66300.0
2009-02-13 14:55:00,44.28,44.34,44.12,44.21,61400.0,28.1515,28.1896,28.0497,28.1069,61400.0
2009-02-13 15:00:00,44.23,44.33,44.14,44.29,56700.0,28.1197,28.1832,28.0624,28.1578,56700.0
2009-02-13 15:05:00,44.28,44.3,43.89,44.09,84900.0,28.1515,28.1642,27.9035,28.0307,84900.0
2009-02-13 15:10:00,44.11,44.11,43.79,43.92,71900.0,28.0434,28.0434,27.8399,27.9226,71900.0
2009-02-13 15:15:00,43.93,44.03,43.84,43.95,64600.0,27.9289,27.9925,27.8717,27.9417,64600.0
2009-02-13 15:20:00,43.92,44.14,43.91,44.07,78000.0,27.9226,28.0624,27.9162,28.0179,78000.0
2009-02-13 15:25:00,44.08,44.2,44.02,44.15,56600.0,28.0243,28.1006,27.9862,28.0688,56600.0
2009-02-13 15:30:00,44.15,44.3,44.12,44.15,71300.0,28.0688,28.1642,28.0497,28.0688,71300.0
2009-02-13 15:35:00,44.15,44.18,43.93,44.07,93500.0,28.0688,28.0879,27.9289,28.0179,93500.0
2009-02-13 15:40:00,44.05,44.27,43.96,44.18,87400.0,28.0052,28.1451,27.948,28.0879,87400.0
2009-02-13 15:45:00,44.18,44.21,43.93,44.18,119900.0,28.0879,28.1069,27.9289,28.0879,119900.0
2009-02-13 15:50:00,44.19,44.2,44.04,44.09,84400.0,28.0942,28.1006,27.9989,28.0307,84400.0
2009-02-13 15:55:00,44.09,44.09,43.76,43.8,132100.0,28.0307,28.0307,27.8209,27.8463,132100.0
2009-02-17 09:30:00,42.36,42.69,41.7,41.73,161800.0,26.9308,27.1406,26.5112,26.5303,161800.0
2009-02-17 09:35:00,41.71,41.74,41.0,41.31,174300.0,26.5175,26.5366,26.0662,26.2632,174300.0
2009-02-17 09:40:00,41.33,41.62,41.17,41.55,102800.0,26.276,26.4603,26.1742,26.4158,102800.0
2009-02-17 09:45:00,41.57,41.57,40.54,40.56,172100.0,26.4285,26.4285,25.7737,25.7864,172100.0
2009-02-17 09:50:00,40.56,40.63,40.32,40.36,254700.0,25.7864,25.8309,25.6338,25.6593,254700.0
2009-02-17 09:55:00,40.36,40.38,40.21,40.22,151400.0,25.6593,25.672,25.5639,25.5703,151400.0
2009-02-17 10:00:00,40.25,40.35,40.07,40.22,120200.0,25.5893,25.6529,25.4749,25.5703,120200.0
2009-02-17 10:05:00,40.22,40.55,40.21,40.52,154100.0,25.5703,25.7801,25.5639,25.761,154100.0
2009-02-17 10:10:00,40.53,40.81,40.4,40.76,122000.0,25.7674,25.9454,25.6847,25.9136,122000.0
2009-02-17 10:15:00,40.76,40.77,40.48,40.52,81100.0,25.9136,25.9199,25.7356,25.761,81100.0
2009-02-17 10:20:00,40.51,40.69,40.23,40.65,201500.0,25.7546,25.8691,25.5766,25.8436,201500.0
2009-02-17 10:25:00,40.66,40.99,40.55,40.92,106100.0,25.85,26.0598,25.7801,26.0153,106100.0
2009-02-17 10:30:00,40.92,41.09,40.91,40.96,110500.0,26.0153,26.1234,26.0089,26.0407,110500.0
2009-02-17 10:35:00,40.98,41.01,40.71,40.81,75900.0,26.0534,26.0725,25.8818,25.9454,75900.0
2009-02-17 10:40:00,40.82,41.03,40.8,41.03,146800.0,25.9517,26.0852,25.939,26.0852,146800.0
2009-02-17 10:45:00,41.06,41.16,41.01,41.04,74200.0,26.1043,26.1679,26.0725,26.0916,74200.0
2009-02-17 10:50:00,41.04,41.21,41.02,41.1,112000.0,26.0916,26.1997,26.0789,26.1297,112000.0
2009-02-17 10:55:00,41.12,41.14,41.01,41.1,93900.0,26.1425,26.1552,26.0725,26.1297,93900.0
2009-02-17 11:00:00,41.1,41.1,40.86,40.96,96300.0,26.1297,26.1297,25.9772,26.0407,96300.0
2009-02-17 11:05:00,40.95,40.97,40.83,40.86,89300.0,26.0344,26.0471,25.9581,25.9772,89300.0
2009-02-17 11:10:00,40.86,40.95,40.81,40.85,57500.0,25.9772,26.0344,25.9454,25.9708,57500.0
2009-02-17 11:15:00,40.86,40.9,40.81,40.85,64500.0,25.9772,26.0026,25.9454,25.9708,64500.0
2009-02-17 11:20:00,40.86,40.89,40.76,40.83,52500.0,25.9772,25.9962,25.9136,25.9581,52500.0
2009-02-17 11:25:00,40.83,40.83,40.75,40.79,47600.0,25.9581,25.9581,25.9072,25.9327,47600.0
2009-02-17 11:30:00,40.78,40.83,40.75,40.75,106200.0,25.9263,25.9581,25.9072,25.9072,106200.0
2009-02-17 11:35:00,40.76,40.76,40.57,40.63,45500.0,25.9136,25.9136,25.7928,25.8309,45500.0
2009-02-17 11:40:00,40.63,40.75,40.57,40.73,119800.0,25.8309,25.9072,25.7928,25.8945,119800.0
2009-02-17 11:45:00,40.74,40.75,40.65,40.68,70900.0,25.9009,25.9072,25.8436,25.8627,70900.0
2009-02-17 11:50:00,40.7,40.7,40.52,40.61,38800.0,25.8754,25.8754,25.761,25.8182,38800.0
2009-02-17 11:55:00,40.62,40.75,40.53,40.65,37000.0,25.8246,25.9072,25.7674,25.8436,37000.0
2009-02-17 12:00:00,40.63,40.76,40.6,40.71,50500.0,25.8309,25.9136,25.8119,25.8818,50500.0
2009-02-17 12:05:00,40.71,40.79,40.69,40.7,29800.0,25.8818,25.9327,25.8691,25.8754,29800.0
2009-02-17 12:10:00,40.7,40.74,40.61,40.72,40700.0,25.8754,25.9009,25.8182,25.8881,40700.0
2009-02-17 12:15:00,40.71,40.78,40.68,40.72,40500.0,25.8818,25.9263,25.8627,25.8881,40500.0
2009-02-17 12:20:00,40.73,40.73,40.6,40.61,54800.0,25.8945,25.8945,25.8119,25.8182,54800.0
2009-02-17 12:25:00,40.61,40.88,40.59,40.84,58100.0,25.8182,25.9899,25.8055,25.9644,58100.0
2009-02-17 12:30:00,40.85,40.87,40.73,40.76,60300.0,25.9708,25.9835,25.8945,25.9136,60300.0
2009-02-17 12:35:00,40.76,40.81,40.73,40.81,41100.0,25.9136,25.9454,25.8945,25.9454,41100.0
2009-02-17 12:40:00,40.81,40.88,40.79,40.85,42100.0,25.9454,25.9899,25.9327,25.9708,42100.0
2009-02-17 12:45:00,40.84,40.88,40.69,40.71,72400.0,25.9644,25.9899,25.8691,25.8818,72400.0
2009-02-17 12:50:00,40.73,40.73,40.66,40.7,31500.0,25.8945,25.8945,25.85,25.8754,31500.0
2009-02-17 12:55:00,40.72,40.84,40.71,40.84,51100.0,25.8881,25.9644,25.8818,25.9644,51100.0
2009-02-17 13:00:00,40.85,40.87,40.73,40.74,53200.0,25.9708,25.9835,25.8945,25.9009,53200.0
2009-02-17 13:05:00,40.75,40.77,40.71,40.72,40600.0,25.9072,25.9199,25.8818,25.8881,40600.0
2009-02-17 13:10:00,40.73,40.82,40.7,40.79,58300.0,25.8945,25.9517,25.8754,25.9327,58300.0
2009-02-17 13:15:00,40.79,40.81,40.7,40.74,56000.0,25.9327,25.9454,25.8754,25.9009,56000.0
2009-02-17 13:20:00,40.73,40.75,40.65,40.74,79100.0,25.8945,25.9072,25.8436,25.9009,79100.0
2009-02-17 13:25:00,40.73,40.76,40.6,40.68,59100.0,25.8945,25.9136,25.8119,25.8627,59100.0
2009-02-17 13:30:00,40.69,40.75,40.6,40.74,69700.0,25.8691,25.9072,25.8119,25.9009,69700.0
2009-02-17 13:35:00,40.76,40.8,40.65,40.65,49900.0,25.9136,25.939,25.8436,25.8436,49900.0
2009-02-17 13:40:00,40.66,40.89,40.62,40.89,53000.0,25.85,25.9962,25.8246,25.9962,53000.0
2009-02-17 13:45:00,40.89,41.0,40.83,40.88,77700.0,25.9962,26.0662,25.9581,25.9899,77700.0
2009-02-17 13:50:00,40.88,40.91,40.73,40.78,45400.0,25.9899,26.0089,25.8945,25.9263,45400.0
2009-02-17 13:55:00,40.77,40.91,40.72,40.9,63300.0,25.9199,26.0089,25.8881,26.0026,63300.0
2009-02-17 14:00:00,40.9,40.95,40.82,40.92,67200.0,26.0026,26.0344,25.9517,26.0153,67200.0
2009-02-17 14:05:00,40.92,41.05,40.9,40.98,77300.0,26.0153,26.0979,26.0026,26.0534,77300.0
2009-02-17 14:10:00,40.98,41.05,40.89,40.91,72000.0,26.0534,26.0979,25.9962,26.0089,72000.0
2009-02-17 14:15:00,40.91,41.04,40.9,40.9,56700.0,26.0089,26.0916,26.0026,26.0026,56700.0
2009-02-17 14:20:00,40.9,40.99,40.8,40.82,74000.0,26.0026,26.0598,25.939,25.9517,74000.0
2009-02-17 14:25:00,40.84,40.94,40.76,40.79,68900.0,25.9644,26.028,25.9136,25.9327,68900.0
2009-02-17 14:30:00,40.79,40.96,40.76,40.87,82300.0,25.9327,26.0407,25.9136,25.9835,82300.0
2009-02-17 14:35:00,40.87,41.12,40.86,41.05,106500.0,25.9835,26.1425,25.9772,26.0979,106500.0
2009-02-17 14:40:00,41.05,41.06,40.86,40.94,124600.0,26.0979,26.1043,25.9772,26.028,124600.0
2009-02-17 14:45:00,40.93,40.96,40.2,40.72,118000.0,26.0217,26.0407,25.5576,25.8881,118000.0
2009-02-17 14:50:00,40.72,40.82,40.61,40.63,107900.0,25.8881,25.9517,25.8182,25.8309,107900.0
2009-02-17 14:55:00,40.63,40.69,40.56,40.64,131200.0,25.8309,25.8691,25.7864,25.8373,131200.0
2009-02-17 15:00:00,40.64,40.64,40.41,40.45,124500.0,25.8373,25.8373,25.6911,25.7165,124500.0
2009-02-17 15:05:00,40.44,40.71,40.42,40.61,129200.0,25.7101,25.8818,25.6974,25.8182,129200.0
2009-02-17 15:10:00,40.61,40.7,40.48,40.49,115100.0,25.8182,25.8754,25.7356,25.7419,115100.0
2009-02-17 15:15:00,40.5,40.62,40.36,40.37,135400.0,25.7483,25.8246,25.6593,25.6656,135400.0
2009-02-17 15:20:00,40.35,40.45,40.28,40.43,154700.0,25.6529,25.7165,25.6084,25.7038,154700.0
2009-02-17 15:25:00,40.43,40.45,40.17,40.29,163800.0,25.7038,25.7165,25.5385,25.6148,163800.0
2009-02-17 15:30:00,40.29,40.82,40.27,40.8,228500.0,25.6148,25.9517,25.6021,25.939,228500.0
2009-02-17 15:35:00,40.8,40.84,40.53,40.69,213400.0,25.939,25.9644,25.7674,25.8691,213400.0
2009-02-17 15:40:00,40.69,40.69,40.32,40.5,206900.0,25.8691,25.8691,25.6338,25.7483,206900.0
2009-02-17 15:45:00,40.51,40.66,40.36,40.38,154000.0,25.7546,25.85,25.6593,25.672,154000.0
2009-02-17 15:50:00,40.38,40.53,40.34,40.34,204200.0,25.672,25.7674,25.6466,25.6466,204200.0
2009-02-17 15:55:00,40.34,40.42,40.21,40.24,285500.0,25.6466,25.6974,25.5639,25.583,285500.0
2009-02-18 09:30:00,41.18,41.5,40.43,40.43,89700.0,26.1806,26.384,25.7038,25.7038,89700.0
2009-02-18 09:35:00,40.5,41.0,40.21,40.56,132200.0,25.7483,26.0662,25.5639,25.7864,132200.0
2009-02-18 09:40:00,40.56,40.88,40.39,40.83,70500.0,25.7864,25.9899,25.6783,25.9581,70500.0
2009-02-18 09:45:00,40.84,41.04,40.22,40.22,111000.0,25.9644,26.0916,25.5703,25.5703,111000.0
2009-02-18 09:50:00,40.26,40.4,39.96,40.02,168800.0,25.5957,25.6847,25.405,25.4431,168800.0
2009-02-18 09:55:00,40.01,40.11,39.72,39.74,76900.0,25.4368,25.5003,25.2524,25.2651,76900.0
2009-02-18 10:00:00,39.74,39.76,39.26,39.27,167300.0,25.2651,25.2778,24.9599,24.9663,167300.0
2009-02-18 10:05:00,39.27,39.3,38.8,38.84,234300.0,24.9663,24.9854,24.6675,24.6929,234300.0
2009-02-18 10:10:00,38.84,39.22,38.8,39.01,168400.0,24.6929,24.9345,24.6675,24.801,168400.0
2009-02-18 10:15:00,39.01,39.07,38.67,38.75,182900.0,24.801,24.8391,24.5848,24.6357,182900.0
2009-02-18 10:20:00,38.75,39.25,38.68,39.18,172400.0,24.6357,24.9536,24.5912,24.9091,172400.0
2009-02-18 10:25:00,39.18,39.19,38.98,39.09,159000.0,24.9091,24.9154,24.7819,24.8519,159000.0
2009-02-18 10:30:00,39.11,39.44,39.05,39.39,167400.0,24.8646,25.0744,24.8264,25.0426,167400.0
2009-02-18 10:35:00,39.4,39.44,38.99,39.01,157500.0,25.0489,25.0744,24.7883,24.801,157500.0
2009-02-18 10:40:00,39.01,39.1,38.88,38.88,169100.0,24.801,24.8582,24.7183,24.7183,169100.0
2009-02-18 10:45:00,38.88,39.17,38.87,38.92,141800.0,24.7183,24.9027,24.712,24.7438,141800.0
2009-02-18 10:50:00,38.93,38.97,38.75,38.76,140100.0,24.7501,24.7756,24.6357,24.6421,140100.0
2009-02-18 10:55:00,38.75,38.83,38.67,38.71,111700.0,24.6357,24.6866,24.5848,24.6103,111700.0
2009-02-18 11:00:00,38.72,38.76,38.53,38.53,98800.0,24.6166,24.6421,24.4958,24.4958,98800.0
2009-02-18 11:05:00,38.53,38.67,38.36,38.64,199200.0,24.4958,24.5848,24.3878,24.5658,199200.0
2009-02-18 11:10:00,38.64,38.67,38.46,38.5,212800.0,24.5658,24.5848,24.4513,24.4768,212800.0
2009-02-18 11:15:00,38.5,38.91,38.49,38.78,269500.0,24.4768,24.7374,24.4704,24.6548,269500.0
2009-02-18 11:20:00,38.78,39.44,38.78,39.4,139500.0,24.6548,25.0744,24.6548,25.0489,139500.0
2009-02-18 11:25:00,39.4,39.41,39.06,39.11,125400.0,25.0489,25.0553,24.8328,24.8646,125400.0
2009-02-18 11:30:00,39.1,39.19,38.99,39.03,63700.0,24.8582,24.9154,24.7883,24.8137,63700.0
2009-02-18 11:35:00,39.02,39.11,39.01,39.05,66800.0,24.8074,24.8646,24.801,24.8264,66800.0
2009-02-18 11:40:00,39.05,39.35,38.98,39.31,68400.0,24.8264,25.0172,24.7819,24.9917,68400.0
2009-02-18 11:45:00,39.31,39.33,39.03,39.03,73300.0,24.9917,25.0044,24.8137,24.8137,73300.0
2009-02-18 11:50:00,39.02,39.2,38.95,39.03,75000.0,24.8074,24.9218,24.7629,24.8137,75000.0
2009-02-18 11:55:00,39.04,39.27,38.99,39.15,63500.0,24.8201,24.9663,24.7883,24.89,63500.0
2009-02-18 12:00:00,39.15,39.3,39.0,39.3,81200.0,24.89,24.9854,24.7946,24.9854,81200.0
2009-02-18 12:05:00,39.28,39.41,39.21,39.36,73100.0,24.9727,25.0553,24.9281,25.0235,73100.0
2009-02-18 12:10:00,39.37,39.46,39.23,39.29,54900.0,25.0299,25.0871,24.9409,24.979,54900.0
2009-02-18 12:15:00,39.29,39.37,39.18,39.18,76800.0,24.979,25.0299,24.9091,24.9091,76800.0
2009-02-18 12:20:00,39.2,39.4,39.17,39.35,50800.0,24.9218,25.0489,24.9027,25.0172,50800.0
2009-02-18 12:25:00,39.33,39.34,39.09,39.27,40500.0,25.0044,25.0108,24.8519,24.9663,40500.0
2009-02-18 12:30:00,39.28,39.34,39.09,39.09,49900.0,24.9727,25.0108,24.8519,24.8519,49900.0
2009-02-18 12:35:00,39.09,39.23,39.01,39.01,48000.0,24.8519,24.9409,24.801,24.801,48000.0
2009-02-18 12:40:00,39.01,39.25,39.0,39.25,31200.0,24.801,24.9536,24.7946,24.9536,31200.0
2009-02-18 12:45:00,39.26,39.33,39.09,39.09,39700.0,24.9599,25.0044,24.8519,24.8519,39700.0
2009-02-18 12:50:00,39.09,39.23,38.98,39.23,72000.0,24.8519,24.9409,24.7819,24.9409,72000.0
2009-02-18 12:55:00,39.23,39.28,39.17,39.26,75100.0,24.9409,24.9727,24.9027,24.9599,75100.0
2009-02-18 13:00:00,39.25,39.37,39.12,39.17,71900.0,24.9536,25.0299,24.8709,24.9027,71900.0
2009-02-18 13:05:00,39.19,39.3,39.04,39.12,52600.0,24.9154,24.9854,24.8201,24.8709,52600.0
2009-02-18 13:10:00,39.1,39.15,39.05,39.13,60100.0,24.8582,24.89,24.8264,24.8773,60100.0
2009-02-18 13:15:00,39.13,39.15,38.87,38.87,70200.0,24.8773,24.89,24.712,24.712,70200.0
2009-02-18 13:20:00,38.87,38.97,38.81,38.9,83600.0,24.712,24.7756,24.6738,24.7311,83600.0
2009-02-18 13:25:00,38.91,39.01,38.89,38.97,66300.0,24.7374,24.801,24.7247,24.7756,66300.0
2009-02-18 13:30:00,38.97,39.0,38.83,38.9,54800.0,24.7756,24.7946,24.6866,24.7311,54800.0
2009-02-18 13:35:00,38.92,38.96,38.75,38.77,57400.0,24.7438,24.7692,24.6357,24.6484,57400.0
2009-02-18 13:40:00,38.75,38.77,38.6,38.61,85500.0,24.6357,24.6484,24.5403,24.5467,85500.0
2009-02-18 13:45:00,38.61,38.71,38.56,38.61,40500.0,24.5467,24.6103,24.5149,24.5467,40500.0
2009-02-18 13:50:00,38.61,38.62,38.52,38.58,54900.0,24.5467,24.5531,24.4895,24.5276,54900.0
2009-02-18 13:55:00,38.57,38.71,38.55,38.58,69900.0,24.5213,24.6103,24.5085,24.5276,69900.0
2009-02-18 14:00:00,38.58,38.76,38.43,38.69,92000.0,24.5276,24.6421,24.4323,24.5976,92000.0
2009-02-18 14:05:00,38.72,38.91,38.68,38.9,90300.0,24.6166,24.7374,24.5912,24.7311,90300.0
2009-02-18 14:10:00,38.91,38.93,38.48,38.48,103200.0,24.7374,24.7501,24.464,24.464,103200.0
2009-02-18 14:15:00,38.47,38.67,38.43,38.6,79700.0,24.4577,24.5848,24.4323,24.5403,79700.0
2009-02-18 14:20:00,38.6,38.78,38.57,38.73,108400.0,24.5403,24.6548,24.5213,24.623,108400.0
2009-02-18 14:25:00,38.75,38.83,38.59,38.74,96000.0,24.6357,24.6866,24.534,24.6293,96000.0
2009-02-18 14:30:00,38.75,38.95,38.66,38.9,111900.0,24.6357,24.7629,24.5785,24.7311,111900.0
2009-02-18 14:35:00,38.9,38.93,38.65,38.7,87900.0,24.7311,24.7501,24.5721,24.6039,87900.0
2009-02-18 14:40:00,38.71,38.82,38.58,38.74,84500.0,24.6103,24.6802,24.5276,24.6293,84500.0
2009-02-18 14:45:00,38.74,38.79,38.63,38.64,75600.0,24.6293,24.6611,24.5594,24.5658,75600.0
2009-02-18 14:50:00,38.64,38.74,38.55,38.57,107500.0,24.5658,24.6293,24.5085,24.5213,107500.0
2009-02-18 14:55:00,38.57,38.88,38.49,38.8,146800.0,24.5213,24.7183,24.4704,24.6675,146800.0
2009-02-18 15:00:00,38.8,38.99,38.72,38.8,147900.0,24.6675,24.7883,24.6166,24.6675,147900.0
2009-02-18 15:05:00,38.81,38.85,38.58,38.6,148100.0,24.6738,24.6993,24.5276,24.5403,148100.0
2009-02-18 15:10:00,38.6,38.88,38.57,38.84,154200.0,24.5403,24.7183,24.5213,24.6929,154200.0
2009-02-18 15:15:00,38.83,38.88,38.72,38.85,109200.0,24.6866,24.7183,24.6166,24.6993,109200.0
2009-02-18 15:20:00,38.85,38.94,38.6,38.81,105700.0,24.6993,24.7565,24.5403,24.6738,105700.0
2009-02-18 15:25:00,38.81,38.84,38.56,38.63,107900.0,24.6738,24.6929,24.5149,24.5594,107900.0
2009-02-18 15:30:00,38.63,38.8,38.52,38.68,125700.0,24.5594,24.6675,24.4895,24.5912,125700.0
2009-02-18 15:35:00,38.66,38.71,38.47,38.58,180700.0,24.5785,24.6103,24.4577,24.5276,180700.0
2009-02-18 15:40:00,38.58,38.76,38.5,38.65,175100.0,24.5276,24.6421,24.4768,24.5721,175100.0
2009-02-18 15:45:00,38.65,38.66,38.54,38.54,177500.0,24.5721,24.5785,24.5022,24.5022,177500.0
2009-02-18 15:50:00,38.55,38.69,38.51,38.62,330400.0,24.5085,24.5976,24.4831,24.5531,330400.0
2009-02-18 15:55:00,38.62,38.74,38.59,38.65,290300.0,24.5531,24.6293,24.534,24.5721,290300.0
2009-02-19 09:30:00,39.37,39.8,39.35,39.49,99400.0,25.0299,25.3032,25.0172,25.1062,99400.0
2009-02-19 09:35:00,39.47,39.88,39.43,39.72,93300.0,25.0934,25.3541,25.068,25.2524,93300.0
2009-02-19 09:40:00,39.72,40.24,39.72,40.0,118000.0,25.2524,25.583,25.2524,25.4304,118000.0
2009-02-19 09:45:00,40.0,40.14,39.85,39.95,113400.0,25.4304,25.5194,25.335,25.3986,113400.0
2009-02-19 09:50:00,39.95,40.1,39.63,39.73,91000.0,25.3986,25.494,25.1952,25.2587,91000.0
2009-02-19 09:55:00,39.74,39.97,39.73,39.96,80300.0,25.2651,25.4113,25.2587,25.405,80300.0
2009-02-19 10:00:00,39.96,40.07,39.72,40.06,103700.0,25.405,25.4749,25.2524,25.4685,103700.0
2009-02-19 10:05:00,40.05,40.2,39.94,40.16,61300.0,25.4622,25.5576,25.3923,25.5321,61300.0
2009-02-19 10:10:00,40.17,40.17,40.0,40.04,57700.0,25.5385,25.5385,25.4304,25.4558,57700.0
2009-02-19 10:15:00,40.05,40.06,39.69,39.74,84000.0,25.4622,25.4685,25.2333,25.2651,84000.0
2009-02-19 10:20:00,39.74,39.86,39.7,39.82,83000.0,25.2651,25.3414,25.2397,25.316,83000.0
2009-02-19 10:25:00,39.83,40.09,39.77,40.08,100800.0,25.3223,25.4876,25.2842,25.4813,100800.0
2009-02-19 10:30:00,40.08,40.08,39.83,39.83,83400.0,25.4813,25.4813,25.3223,25.3223,83400.0
2009-02-19 10:35:00,39.84,39.85,39.66,39.8,115800.0,25.3287,25.335,25.2142,25.3032,115800.0
2009-02-19 10:40:00,39.79,40.02,39.73,39.92,60900.0,25.2969,25.4431,25.2587,25.3795,60900.0
2009-02-19 10:45:00,39.94,40.06,39.91,39.94,63100.0,25.3923,25.4685,25.3732,25.3923,63100.0
2009-02-19 10:50:00,39.94,39.94,39.72,39.76,58600.0,25.3923,25.3923,25.2524,25.2778,58600.0
2009-02-19 10:55:00,39.76,39.84,39.68,39.74,60100.0,25.2778,25.3287,25.227,25.2651,60100.0
2009-02-19 11:00:00,39.74,40.17,39.74,40.11,106200.0,25.2651,25.5385,25.2651,25.5003,106200.0
2009-02-19 11:05:00,40.09,40.37,40.08,40.3,89200.0,25.4876,25.6656,25.4813,25.6211,89200.0
2009-02-19 11:10:00,40.28,40.39,40.25,40.3,66300.0,25.6084,25.6783,25.5893,25.6211,66300.0
2009-02-19 11:15:00,40.3,40.47,40.28,40.45,57700.0,25.6211,25.7292,25.6084,25.7165,57700.0
2009-02-19 11:20:00,40.45,40.5,40.21,40.29,93700.0,25.7165,25.7483,25.5639,25.6148,93700.0
2009-02-19 11:25:00,40.28,40.32,40.24,40.29,34200.0,25.6084,25.6338,25.583,25.6148,34200.0
2009-02-19 11:30:00,40.3,40.3,40.06,40.12,51100.0,25.6211,25.6211,25.4685,25.5067,51100.0
2009-02-19 11:35:00,40.12,40.19,40.01,40.1,77500.0,25.5067,25.5512,25.4368,25.494,77500.0
2009-02-19 11:40:00,40.11,40.13,39.86,39.9,89200.0,25.5003,25.513,25.3414,25.3668,89200.0
2009-02-19 11:45:00,39.9,39.94,39.71,39.72,63300.0,25.3668,25.3923,25.246,25.2524,63300.0
2009-02-19 11:50:00,39.73,40.0,39.7,39.85,58000.0,25.2587,25.4304,25.2397,25.335,58000.0
2009-02-19 11:55:00,39.86,39.92,39.72,39.77,56800.0,25.3414,25.3795,25.2524,25.2842,56800.0
2009-02-19 12:00:00,39.77,39.79,39.64,39.73,68700.0,25.2842,25.2969,25.2015,25.2587,68700.0
2009-02-19 12:05:00,39.74,39.79,39.54,39.79,178200.0,25.2651,25.2969,25.138,25.2969,178200.0
2009-02-19 12:10:00,39.81,39.88,39.62,39.62,61900.0,25.3096,25.3541,25.1888,25.1888,61900.0
2009-02-19 12:15:00,39.63,39.79,39.55,39.65,84100.0,25.1952,25.2969,25.1443,25.2079,84100.0
2009-02-19 12:20:00,39.65,39.74,39.58,39.58,81700.0,25.2079,25.2651,25.1634,25.1634,81700.0
2009-02-19 12:25:00,39.58,39.59,39.45,39.49,71600.0,25.1634,25.1697,25.0807,25.1062,71600.0
2009-02-19 12:30:00,39.49,39.5,39.31,39.44,96100.0,25.1062,25.1125,24.9917,25.0744,96100.0
2009-02-19 12:35:00,39.45,39.52,39.36,39.52,65800.0,25.0807,25.1252,25.0235,25.1252,65800.0
2009-02-19 12:40:00,39.52,39.58,39.51,39.55,49800.0,25.1252,25.1634,25.1189,25.1443,49800.0
2009-02-19 12:45:00,39.56,39.59,39.35,39.36,47300.0,25.1507,25.1697,25.0172,25.0235,47300.0
2009-02-19 12:50:00,39.35,39.4,39.32,39.38,63200.0,25.0172,25.0489,24.9981,25.0362,63200.0
2009-02-19 12:55:00,39.37,39.45,39.36,39.38,39400.0,25.0299,25.0807,25.0235,25.0362,39400.0
2009-02-19 13:00:00,39.38,39.41,39.27,39.32,58100.0,25.0362,25.0553,24.9663,24.9981,58100.0
2009-02-19 13:05:00,39.32,39.56,39.28,39.54,73900.0,24.9981,25.1507,24.9727,25.138,73900.0
2009-02-19 13:10:00,39.56,39.6,39.51,39.56,56500.0,25.1507,25.1761,25.1189,25.1507,56500.0
2009-02-19 13:15:00,39.57,39.69,39.49,39.62,61400.0,25.157,25.2333,25.1062,25.1888,61400.0
2009-02-19 13:20:00,39.63,39.63,39.53,39.6,64900.0,25.1952,25.1952,25.1316,25.1761,64900.0
2009-02-19 13:25:00,39.61,39.75,39.56,39.73,42400.0,25.1825,25.2715,25.1507,25.2587,42400.0
2009-02-19 13:30:00,39.74,39.74,39.63,39.65,38200.0,25.2651,25.2651,25.1952,25.2079,38200.0
2009-02-19 13:35:00,39.64,39.69,39.59,39.63,33400.0,25.2015,25.2333,25.1697,25.1952,33400.0
2009-02-19 13:40:00,39.66,39.67,39.5,39.52,53300.0,25.2142,25.2206,25.1125,25.1252,53300.0
2009-02-19 13:45:00,39.51,39.56,39.42,39.46,56700.0,25.1189,25.1507,25.0617,25.0871,56700.0
2009-02-19 13:50:00,39.46,39.52,39.43,39.44,50000.0,25.0871,25.1252,25.068,25.0744,50000.0
2009-02-19 13:55:00,39.44,39.45,39.26,39.42,42700.0,25.0744,25.0807,24.9599,25.0617,42700.0
2009-02-19 14:00:00,39.41,39.74,39.4,39.56,133300.0,25.0553,25.2651,25.0489,25.1507,133300.0
2009-02-19 14:05:00,39.56,39.78,39.55,39.7,36300.0,25.1507,25.2905,25.1443,25.2397,36300.0
2009-02-19 14:10:00,39.71,39.74,39.46,39.46,35100.0,25.246,25.2651,25.0871,25.0871,35100.0
2009-02-19 14:15:00,39.48,39.57,39.34,39.37,34400.0,25.0998,25.157,25.0108,25.0299,34400.0
2009-02-19 14:20:00,39.37,39.47,39.34,39.35,39500.0,25.0299,25.0934,25.0108,25.0172,39500.0
2009-02-19 14:25:00,39.35,39.6,39.33,39.6,48500.0,25.0172,25.1761,25.0044,25.1761,48500.0
2009-02-19 14:30:00,39.59,39.59,39.44,39.54,38300.0,25.1697,25.1697,25.0744,25.138,38300.0
2009-02-19 14:35:00,39.54,39.65,39.5,39.65,67700.0,25.138,25.2079,25.1125,25.2079,67700.0
2009-02-19 14:40:00,39.64,39.65,39.48,39.53,96200.0,25.2015,25.2079,25.0998,25.1316,96200.0
2009-02-19 14:45:00,39.54,39.66,39.51,39.52,93600.0,25.138,25.2142,25.1189,25.1252,93600.0
2009-02-19 14:50:00,39.52,39.65,39.51,39.6,100500.0,25.1252,25.2079,25.1189,25.1761,100500.0
2009-02-19 14:55:00,39.62,39.81,39.61,39.67,83500.0,25.1888,25.3096,25.1825,25.2206,83500.0
2009-02-19 15:00:00,39.67,39.75,39.64,39.69,96700.0,25.2206,25.2715,25.2015,25.2333,96700.0
2009-02-19 15:05:00,39.68,39.69,39.52,39.56,78200.0,25.227,25.2333,25.1252,25.1507,78200.0
2009-02-19 15:10:00,39.56,39.58,39.43,39.53,155700.0,25.1507,25.1634,25.068,25.1316,155700.0
2009-02-19 15:15:00,39.51,39.56,39.31,39.36,135400.0,25.1189,25.1507,24.9917,25.0235,135400.0
2009-02-19 15:20:00,39.36,39.4,39.27,39.31,152100.0,25.0235,25.0489,24.9663,24.9917,152100.0
2009-02-19 15:25:00,39.3,39.59,39.3,39.53,94900.0,24.9854,25.1697,24.9854,25.1316,94900.0
2009-02-19 15:30:00,39.53,39.56,39.15,39.15,144200.0,25.1316,25.1507,24.89,24.89,144200.0
2009-02-19 15:35:00,39.14,39.26,39.04,39.06,134500.0,24.8836,24.9599,24.8201,24.8328,134500.0
2009-02-19 15:40:00,39.06,39.25,39.0,39.23,205000.0,24.8328,24.9536,24.7946,24.9409,205000.0
2009-02-19 15:45:00,39.22,39.44,39.14,39.27,183700.0,24.9345,25.0744,24.8836,24.9663,183700.0
2009-02-19 15:50:00,39.28,39.38,39.13,39.13,190200.0,24.9727,25.0362,24.8773,24.8773,190200.0
2009-02-19 15:55:00,39.14,39.2,39.11,39.18,193900.0,24.8836,24.9218,24.8646,24.9091,193900.0
2009-02-20 09:30:00,38.26,38.35,37.9,37.9,290900.0,24.3242,24.3814,24.0953,24.0953,290900.0
2009-02-20 09:35:00,37.9,38.47,37.88,38.31,137800.0,24.0953,24.4577,24.0826,24.356,137800.0
2009-02-20 09:40:00,38.33,38.39,38.02,38.18,104200.0,24.3687,24.4068,24.1716,24.2733,104200.0
2009-02-20 09:45:00,38.19,38.48,38.19,38.28,110500.0,24.2797,24.464,24.2797,24.3369,110500.0
2009-02-20 09:50:00,38.28,38.58,38.18,38.42,136900.0,24.3369,24.5276,24.2733,24.4259,136900.0
2009-02-20 09:55:00,38.42,38.69,38.37,38.5,148100.0,24.4259,24.5976,24.3941,24.4768,148100.0
2009-02-20 10:00:00,38.52,38.58,38.32,38.48,113800.0,24.4895,24.5276,24.3623,24.464,113800.0
2009-02-20 10:05:00,38.5,38.88,38.43,38.45,113800.0,24.4768,24.7183,24.4323,24.445,113800.0
2009-02-20 10:10:00,38.45,38.56,38.36,38.42,117400.0,24.445,24.5149,24.3878,24.4259,117400.0
2009-02-20 10:15:00,38.42,38.45,38.2,38.27,91500.0,24.4259,24.445,24.286,24.3305,91500.0
2009-02-20 10:20:00,38.27,38.39,38.2,38.25,152600.0,24.3305,24.4068,24.286,24.3178,152600.0
2009-02-20 10:25:00,38.22,38.47,38.21,38.44,139600.0,24.2987,24.4577,24.2924,24.4386,139600.0
2009-02-20 10:30:00,38.43,38.45,38.25,38.35,90600.0,24.4323,24.445,24.3178,24.3814,90600.0
2009-02-20 10:35:00,38.34,38.43,38.3,38.4,101400.0,24.375,24.4323,24.3496,24.4132,101400.0
2009-02-20 10:40:00,38.39,38.56,38.31,38.5,129700.0,24.4068,24.5149,24.356,24.4768,129700.0
2009-02-20 10:45:00,38.5,38.64,38.39,38.61,88800.0,24.4768,24.5658,24.4068,24.5467,88800.0
2009-02-20 10:50:00,38.61,38.62,38.37,38.46,117700.0,24.5467,24.5531,24.3941,24.4513,117700.0
2009-02-20 10:55:00,38.47,38.51,38.34,38.44,114400.0,24.4577,24.4831,24.375,24.4386,114400.0
2009-02-20 11:00:00,38.44,38.54,38.42,38.45,84300.0,24.4386,24.5022,24.4259,24.445,84300.0
2009-02-20 11:05:00,38.45,38.55,38.36,38.39,83000.0,24.445,24.5085,24.3878,24.4068,83000.0
2009-02-20 11:10:00,38.39,38.41,38.25,38.25,82300.0,24.4068,24.4195,24.3178,24.3178,82300.0
2009-02-20 11:15:00,38.25,38.35,38.17,38.35,128400.0,24.3178,24.3814,24.267,24.3814,128400.0
2009-02-20 11:20:00,38.36,38.44,38.27,38.28,67100.0,24.3878,24.4386,24.3305,24.3369,67100.0
2009-02-20 11:25:00,38.28,38.35,38.26,38.29,56300.0,24.3369,24.3814,24.3242,24.3433,56300.0
2009-02-20 11:30:00,38.29,38.29,38.19,38.25,97200.0,24.3433,24.3433,24.2797,24.3178,97200.0
2009-02-20 11:35:00,38.25,38.45,38.23,38.45,76300.0,24.3178,24.445,24.3051,24.445,76300.0
2009-02-20 11:40:00,38.44,38.5,38.28,38.35,57700.0,24.4386,24.4768,24.3369,24.3814,57700.0
2009-02-20 11:45:00,38.34,38.38,38.23,38.37,63200.0,24.375,24.4005,24.3051,24.3941,63200.0
2009-02-20 11:50:00,38.38,38.39,38.22,38.31,50400.0,24.4005,24.4068,24.2987,24.356,50400.0
2009-02-20 11:55:00,38.3,38.39,38.27,38.3,49200.0,24.3496,24.4068,24.3305,24.3496,49200.0
2009-02-20 12:00:00,38.3,38.37,38.26,38.31,75000.0,24.3496,24.3941,24.3242,24.356,75000.0
2009-02-20 12:05:00,38.3,38.45,38.28,38.45,75900.0,24.3496,24.445,24.3369,24.445,75900.0
2009-02-20 12:10:00,38.44,38.57,38.42,38.54,85100.0,24.4386,24.5213,24.4259,24.5022,85100.0
2009-02-20 12:15:00,38.53,38.7,38.46,38.67,115300.0,24.4958,24.6039,24.4513,24.5848,115300.0
2009-02-20 12:20:00,38.66,38.68,38.47,38.49,46100.0,24.5785,24.5912,24.4577,24.4704,46100.0
2009-02-20 12:25:00,38.49,38.54,38.45,38.48,27500.0,24.4704,24.5022,24.445,24.464,27500.0
2009-02-20 12:30:00,38.5,38.51,38.4,38.47,58700.0,24.4768,24.4831,24.4132,24.4577,58700.0
2009-02-20 12:35:00,38.48,38.7,38.47,38.7,68200.0,24.464,24.6039,24.4577,24.6039,68200.0
2009-02-20 12:40:00,38.7,38.72,38.61,38.63,73900.0,24.6039,24.6166,24.5467,24.5594,73900.0
2009-02-20 12:45:00,38.63,38.65,38.47,38.51,106500.0,24.5594,24.5721,24.4577,24.4831,106500.0
2009-02-20 12:50:00,38.52,38.59,38.49,38.53,120400.0,24.4895,24.534,24.4704,24.4958,120400.0
2009-02-20 12:55:00,38.53,38.56,38.44,38.51,147300.0,24.4958,24.5149,24.4386,24.4831,147300.0
2009-02-20 13:00:00,38.5,38.51,38.28,38.45,164400.0,24.4768,24.4831,24.3369,24.445,164400.0
2009-02-20 13:05:00,38.47,38.56,38.44,38.5,133400.0,24.4577,24.5149,24.4386,24.4768,133400.0
2009-02-20 13:10:00,38.51,38.57,38.49,38.54,106100.0,24.4831,24.5213,24.4704,24.5022,106100.0
2009-02-20 13:15:00,38.54,38.54,38.42,38.49,112000.0,24.5022,24.5022,24.4259,24.4704,112000.0
2009-02-20 13:20:00,38.48,38.63,38.47,38.51,75600.0,24.464,24.5594,24.4577,24.4831,75600.0
2009-02-20 13:25:00,38.51,38.75,38.51,38.64,84400.0,24.4831,24.6357,24.4831,24.5658,84400.0
2009-02-20 13:30:00,38.64,38.69,38.56,38.6,76000.0,24.5658,24.5976,24.5149,24.5403,76000.0
2009-02-20 13:35:00,38.61,38.75,38.6,38.74,94500.0,24.5467,24.6357,24.5403,24.6293,94500.0
2009-02-20 13:40:00,38.73,38.86,38.69,38.85,67500.0,24.623,24.7056,24.5976,24.6993,67500.0
2009-02-20 13:45:00,38.85,38.87,38.78,38.8,101200.0,24.6993,24.712,24.6548,24.6675,101200.0
2009-02-20 13:50:00,38.81,39.1,38.8,39.09,121000.0,24.6738,24.8582,24.6675,24.8519,121000.0
2009-02-20 13:55:00,39.08,39.14,39.0,39.02,96200.0,24.8455,24.8836,24.7946,24.8074,96200.0
2009-02-20 14:00:00,39.0,39.05,38.83,38.86,77600.0,24.7946,24.8264,24.6866,24.7056,77600.0
2009-02-20 14:05:00,38.86,38.98,38.78,38.96,61600.0,24.7056,24.7819,24.6548,24.7692,61600.0
2009-02-20 14:10:00,38.97,38.99,38.86,38.93,68500.0,24.7756,24.7883,24.7056,24.7501,68500.0
2009-02-20 14:15:00,38.95,39.51,38.9,39.34,159700.0,24.7629,25.1189,24.7311,25.0108,159700.0
2009-02-20 14:20:00,39.34,39.8,39.23,39.78,164200.0,25.0108,25.3032,24.9409,25.2905,164200.0
2009-02-20 14:25:00,39.78,39.97,39.5,39.5,225700.0,25.2905,25.4113,25.1125,25.1125,225700.0
2009-02-20 14:30:00,39.51,39.87,39.5,39.84,226700.0,25.1189,25.3478,25.1125,25.3287,226700.0
2009-02-20 14:35:00,39.84,40.01,39.7,39.99,273000.0,25.3287,25.4368,25.2397,25.424,273000.0
2009-02-20 14:40:00,40.0,40.09,39.86,40.02,195900.0,25.4304,25.4876,25.3414,25.4431,195900.0
2009-02-20 14:45:00,40.02,40.33,39.96,40.23,236100.0,25.4431,25.6402,25.405,25.5766,236100.0
2009-02-20 14:50:00,40.23,40.49,40.15,40.16,178100.0,25.5766,25.7419,25.5258,25.5321,178100.0
2009-02-20 14:55:00,40.17,40.23,39.92,40.04,165300.0,25.5385,25.5766,25.3795,25.4558,165300.0
2009-02-20 15:00:00,40.02,40.03,39.67,39.83,164600.0,25.4431,25.4495,25.2206,25.3223,164600.0
2009-02-20 15:05:00,39.83,40.01,39.71,39.9,160500.0,25.3223,25.4368,25.246,25.3668,160500.0
2009-02-20 15:10:00,39.89,40.1,39.7,40.02,190100.0,25.3605,25.494,25.2397,25.4431,190100.0
2009-02-20 15:15:00,40.03,40.21,39.96,40.09,128800.0,25.4495,25.5639,25.405,25.4876,128800.0
2009-02-20 15:20:00,40.09,40.17,39.92,39.96,142200.0,25.4876,25.5385,25.3795,25.405,142200.0
2009-02-20 15:25:00,39.96,40.03,39.68,39.72,143300.0,25.405,25.4495,25.227,25.2524,143300.0
2009-02-20 15:30:00,39.71,39.91,39.54,39.87,176000.0,25.246,25.3732,25.138,25.3478,176000.0
2009-02-20 15:35:00,39.88,40.11,39.86,39.96,200900.0,25.3541,25.5003,25.3414,25.405,200900.0
2009-02-20 15:40:00,39.94,40.04,39.8,39.87,225400.0,25.3923,25.4558,25.3032,25.3478,225400.0
2009-02-20 15:45:00,39.87,39.97,39.77,39.9,212600.0,25.3478,25.4113,25.2842,25.3668,212600.0
2009-02-20 15:50:00,39.91,40.05,39.77,39.99,255000.0,25.3732,25.4622,25.2842,25.424,255000.0
2009-02-20 15:55:00,40.0,40.08,39.93,40.0,287200.0,25.4304,25.4813,25.3859,25.4304,287200.0
2009-02-23 09:30:00,40.55,40.97,39.53,39.71,127500.0,25.7801,26.0471,25.1316,25.246,127500.0
2009-02-23 09:35:00,39.69,39.89,39.24,39.71,103100.0,25.2333,25.3605,24.9472,25.246,103100.0
2009-02-23 09:40:00,39.69,39.71,39.0,39.08,69600.0,25.2333,25.246,24.7946,24.8455,69600.0
2009-02-23 09:45:00,39.07,39.4,38.82,38.89,79300.0,24.8391,25.0489,24.6802,24.7247,79300.0
2009-02-23 09:50:00,38.84,39.12,38.81,39.09,69800.0,24.6929,24.8709,24.6738,24.8519,69800.0
2009-02-23 09:55:00,39.1,39.18,38.64,38.82,87200.0,24.8582,24.9091,24.5658,24.6802,87200.0
2009-02-23 10:00:00,38.8,38.98,38.64,38.68,66500.0,24.6675,24.7819,24.5658,24.5912,66500.0
2009-02-23 10:05:00,38.69,38.75,38.45,38.74,104500.0,24.5976,24.6357,24.445,24.6293,104500.0
2009-02-23 10:10:00,38.76,38.8,38.36,38.38,114600.0,24.6421,24.6675,24.3878,24.4005,114600.0
2009-02-23 10:15:00,38.39,38.39,38.19,38.3,91400.0,24.4068,24.4068,24.2797,24.3496,91400.0
2009-02-23 10:20:00,38.31,38.44,38.25,38.36,79100.0,24.356,24.4386,24.3178,24.3878,79100.0
2009-02-23 10:25:00,38.36,38.36,38.08,38.1,115200.0,24.3878,24.3878,24.2097,24.2225,115200.0
2009-02-23 10:30:00,38.08,38.1,37.83,37.83,112300.0,24.2097,24.2225,24.0508,24.0508,112300.0
2009-02-23 10:35:00,37.83,37.87,37.68,37.68,106000.0,24.0508,24.0762,23.9554,23.9554,106000.0
2009-02-23 10:40:00,37.69,37.84,37.65,37.82,77500.0,23.9618,24.0572,23.9364,24.0444,77500.0
2009-02-23 10:45:00,37.83,37.98,37.79,37.95,77300.0,24.0508,24.1462,24.0254,24.1271,77300.0
2009-02-23 10:50:00,37.96,38.03,37.85,37.88,64700.0,24.1334,24.178,24.0635,24.0826,64700.0
2009-02-23 10:55:00,37.87,37.89,37.59,37.61,181600.0,24.0762,24.0889,23.8982,23.9109,181600.0
2009-02-23 11:00:00,37.61,37.8,37.55,37.65,111600.0,23.9109,24.0317,23.8728,23.9364,111600.0
2009-02-23 11:05:00,37.64,37.75,37.54,37.72,103300.0,23.93,23.9999,23.8664,23.9809,103300.0
2009-02-23 11:10:00,37.72,38.06,37.72,37.91,70700.0,23.9809,24.197,23.9809,24.1017,70700.0
2009-02-23 11:15:00,37.9,37.9,37.65,37.65,58900.0,24.0953,24.0953,23.9364,23.9364,58900.0
2009-02-23 11:20:00,37.66,37.76,37.56,37.58,59300.0,23.9427,24.0063,23.8791,23.8919,59300.0
2009-02-23 11:25:00,37.58,37.78,37.57,37.65,58800.0,23.8919,24.019,23.8855,23.9364,58800.0
2009-02-23 11:30:00,37.64,37.64,37.33,37.33,107900.0,23.93,23.93,23.7329,23.7329,107900.0
2009-02-23 11:35:00,37.35,37.41,37.21,37.22,101900.0,23.7456,23.7838,23.6566,23.663,101900.0
2009-02-23 11:40:00,37.21,37.25,37.07,37.21,64000.0,23.6566,23.6821,23.5676,23.6566,64000.0
2009-02-23 11:45:00,37.2,37.28,37.07,37.14,71600.0,23.6503,23.7011,23.5676,23.6121,71600.0
2009-02-23 11:50:00,37.15,37.16,36.97,37.0,133900.0,23.6185,23.6248,23.504,23.5231,133900.0
2009-02-23 11:55:00,37.0,37.0,36.86,36.88,182400.0,23.5231,23.5231,23.4341,23.4468,182400.0
2009-02-23 12:00:00,36.89,36.97,36.82,36.85,126500.0,23.4532,23.504,23.4087,23.4278,126500.0
2009-02-23 12:05:00,36.84,36.85,36.56,36.66,189600.0,23.4214,23.4278,23.2434,23.307,189600.0
2009-02-23 12:10:00,36.66,36.71,36.61,36.67,115800.0,23.307,23.3387,23.2752,23.3133,115800.0
2009-02-23 12:15:00,36.67,36.67,36.33,36.33,206400.0,23.3133,23.3133,23.0972,23.0972,206400.0
2009-02-23 12:20:00,36.33,36.43,36.17,36.24,201600.0,23.0972,23.1607,22.9954,23.0399,201600.0
2009-02-23 12:25:00,36.25,36.41,36.18,36.25,94000.0,23.0463,23.148,23.0018,23.0463,94000.0
2009-02-23 12:30:00,36.24,36.28,36.12,36.16,74700.0,23.0399,23.0654,22.9637,22.9891,74700.0
2009-02-23 12:35:00,36.16,36.24,36.06,36.21,69400.0,22.9891,23.0399,22.9255,23.0209,69400.0
2009-02-23 12:40:00,36.23,36.26,36.16,36.21,93700.0,23.0336,23.0527,22.9891,23.0209,93700.0
2009-02-23 12:45:00,36.22,36.22,35.88,35.96,123100.0,23.0272,23.0272,22.8111,22.8619,123100.0
2009-02-23 12:50:00,35.96,36.01,35.8,35.85,143300.0,22.8619,22.8937,22.7602,22.792,143300.0
2009-02-23 12:55:00,35.87,35.95,35.63,35.65,234400.0,22.8047,22.8556,22.6521,22.6648,234400.0
2009-02-23 13:00:00,35.64,35.92,35.63,35.92,83600.0,22.6585,22.8365,22.6521,22.8365,83600.0
2009-02-23 13:05:00,35.92,36.11,35.89,36.1,119600.0,22.8365,22.9573,22.8174,22.9509,119600.0
2009-02-23 13:10:00,36.1,36.34,36.1,36.27,97700.0,22.9509,23.1035,22.9509,23.059,97700.0
2009-02-23 13:15:00,36.27,36.33,36.15,36.15,65800.0,23.059,23.0972,22.9827,22.9827,65800.0
2009-02-23 13:20:00,36.16,36.25,36.05,36.22,59200.0,22.9891,23.0463,22.9191,23.0272,59200.0
2009-02-23 13:25:00,36.21,36.43,36.21,36.29,65700.0,23.0209,23.1607,23.0209,23.0717,65700.0
2009-02-23 13:30:00,36.28,36.39,36.17,36.24,70300.0,23.0654,23.1353,22.9954,23.0399,70300.0
2009-02-23 13:35:00,36.23,36.39,36.23,36.34,42700.0,23.0336,23.1353,23.0336,23.1035,42700.0
2009-02-23 13:40:00,36.35,36.54,36.33,36.49,82000.0,23.1099,23.2307,23.0972,23.1989,82000.0
2009-02-23 13:45:00,36.49,36.56,36.41,36.46,80400.0,23.1989,23.2434,23.148,23.1798,80400.0
2009-02-23 13:50:00,36.46,36.51,36.38,36.49,83800.0,23.1798,23.2116,23.1289,23.1989,83800.0
2009-02-23 13:55:00,36.5,36.51,36.25,36.3,89500.0,23.2052,23.2116,23.0463,23.0781,89500.0
2009-02-23 14:00:00,36.29,36.31,36.16,36.27,66300.0,23.0717,23.0844,22.9891,23.059,66300.0
2009-02-23 14:05:00,36.29,36.35,36.1,36.12,63500.0,23.0717,23.1099,22.9509,22.9637,63500.0
2009-02-23 14:10:00,36.11,36.23,36.07,36.12,59700.0,22.9573,23.0336,22.9319,22.9637,59700.0
2009-02-23 14:15:00,36.11,36.51,36.11,36.42,86900.0,22.9573,23.2116,22.9573,23.1544,86900.0
2009-02-23 14:20:00,36.41,36.66,36.41,36.54,73100.0,23.148,23.307,23.148,23.2307,73100.0
2009-02-23 14:25:00,36.53,36.77,36.51,36.77,71100.0,23.2243,23.3769,23.2116,23.3769,71100.0
2009-02-23 14:30:00,36.76,36.82,36.62,36.76,80900.0,23.3705,23.4087,23.2815,23.3705,80900.0
2009-02-23 14:35:00,36.75,36.78,36.66,36.73,65200.0,23.3642,23.3833,23.307,23.3515,65200.0
2009-02-23 14:40:00,36.73,36.79,36.48,36.55,71400.0,23.3515,23.3896,23.1925,23.237,71400.0
2009-02-23 14:45:00,36.54,36.55,36.33,36.34,81400.0,23.2307,23.237,23.0972,23.1035,81400.0
2009-02-23 14:50:00,36.35,36.36,36.07,36.16,131300.0,23.1099,23.1162,22.9319,22.9891,131300.0
2009-02-23 14:55:00,36.15,36.16,35.93,35.93,146800.0,22.9827,22.9891,22.8429,22.8429,146800.0
2009-02-23 15:00:00,35.93,36.03,35.8,36.01,151000.0,22.8429,22.9064,22.7602,22.8937,151000.0
2009-02-23 15:05:00,36.01,36.13,35.93,35.97,134200.0,22.8937,22.97,22.8429,22.8683,134200.0
2009-02-23 15:10:00,35.97,36.15,35.88,36.02,132200.0,22.8683,22.9827,22.8111,22.9001,132200.0
2009-02-23 15:15:00,36.02,36.02,35.86,35.87,113400.0,22.9001,22.9001,22.7984,22.8047,113400.0
2009-02-23 15:20:00,35.87,35.91,35.67,35.72,167900.0,22.8047,22.8301,22.6776,22.7093,167900.0
2009-02-23 15:25:00,35.72,36.03,35.67,35.84,181700.0,22.7093,22.9064,22.6776,22.7856,181700.0
2009-02-23 15:30:00,35.84,36.11,35.82,35.83,150600.0,22.7856,22.9573,22.7729,22.7793,150600.0
2009-02-23 15:35:00,35.84,35.97,35.7,35.75,152800.0,22.7856,22.8683,22.6966,22.7284,152800.0
2009-02-23 15:40:00,35.76,35.8,35.62,35.7,236700.0,22.7348,22.7602,22.6458,22.6966,236700.0
2009-02-23 15:45:00,35.69,35.78,35.56,35.57,170200.0,22.6903,22.7475,22.6076,22.614,170200.0
2009-02-23 15:50:00,35.58,35.7,35.46,35.62,243800.0,22.6203,22.6966,22.544,22.6458,243800.0
2009-02-23 15:55:00,35.62,35.63,35.49,35.56,288000.0,22.6458,22.6521,22.5631,22.6076,288000.0
2009-02-24 09:30:00,35.73,36.22,35.39,35.79,155600.0,22.7157,23.0272,22.4995,22.7539,155600.0
2009-02-24 09:35:00,35.76,36.0,35.11,35.66,160100.0,22.7348,22.8874,22.3215,22.6712,160100.0
2009-02-24 09:40:00,35.65,35.66,35.15,35.55,127800.0,22.6648,22.6712,22.347,22.6013,127800.0
2009-02-24 09:45:00,35.55,35.79,35.4,35.6,130100.0,22.6013,22.7539,22.5059,22.6331,130100.0
2009-02-24 09:50:00,35.61,36.08,35.51,35.69,179100.0,22.6394,22.9382,22.5758,22.6903,179100.0
2009-02-24 09:55:00,35.7,36.0,35.65,35.93,53800.0,22.6966,22.8874,22.6648,22.8429,53800.0
2009-02-24 10:00:00,35.92,35.96,35.59,35.67,181600.0,22.8365,22.8619,22.6267,22.6776,181600.0
2009-02-24 10:05:00,35.65,35.84,35.6,35.64,173400.0,22.6648,22.7856,22.6331,22.6585,173400.0
2009-02-24 10:10:00,35.67,35.73,35.46,35.46,129200.0,22.6776,22.7157,22.544,22.544,129200.0
2009-02-24 10:15:00,35.46,35.55,35.32,35.54,125800.0,22.544,22.6013,22.455,22.5949,125800.0
2009-02-24 10:20:00,35.53,35.57,35.26,35.51,193200.0,22.5886,22.614,22.4169,22.5758,193200.0
2009-02-24 10:25:00,35.51,35.89,35.45,35.8,197700.0,22.5758,22.8174,22.5377,22.7602,197700.0
2009-02-24 10:30:00,35.81,35.98,35.71,35.91,163900.0,22.7666,22.8746,22.703,22.8301,163900.0
2009-02-24 10:35:00,35.92,36.06,35.92,35.98,94700.0,22.8365,22.9255,22.8365,22.8746,94700.0
2009-02-24 10:40:00,35.97,35.98,35.79,35.85,76700.0,22.8683,22.8746,22.7539,22.792,76700.0
2009-02-24 10:45:00,35.85,36.09,35.83,35.98,148900.0,22.792,22.9446,22.7793,22.8746,148900.0
2009-02-24 10:50:00,35.98,36.04,35.9,35.98,162400.0,22.8746,22.9128,22.8238,22.8746,162400.0
2009-02-24 10:55:00,35.99,36.11,35.78,35.81,125900.0,22.881,22.9573,22.7475,22.7666,125900.0
2009-02-24 11:00:00,35.81,35.92,35.79,35.87,87000.0,22.7666,22.8365,22.7539,22.8047,87000.0
2009-02-24 11:05:00,35.88,35.99,35.85,35.86,153000.0,22.8111,22.881,22.792,22.7984,153000.0
2009-02-24 11:10:00,35.85,35.9,35.74,35.85,175000.0,22.792,22.8238,22.7221,22.792,175000.0
2009-02-24 11:15:00,35.84,36.0,35.84,35.96,96100.0,22.7856,22.8874,22.7856,22.8619,96100.0
2009-02-24 11:20:00,35.96,36.07,35.84,35.91,99700.0,22.8619,22.9319,22.7856,22.8301,99700.0
2009-02-24 11:25:00,35.9,36.02,35.83,36.01,82600.0,22.8238,22.9001,22.7793,22.8937,82600.0
2009-02-24 11:30:00,36.02,36.05,35.75,35.75,58600.0,22.9001,22.9191,22.7284,22.7284,58600.0
2009-02-24 11:35:00,35.75,35.9,35.74,35.9,95800.0,22.7284,22.8238,22.7221,22.8238,95800.0
2009-02-24 11:40:00,35.9,35.97,35.88,35.93,53000.0,22.8238,22.8683,22.8111,22.8429,53000.0
2009-02-24 11:45:00,35.92,35.94,35.55,35.55,79600.0,22.8365,22.8492,22.6013,22.6013,79600.0
2009-02-24 11:50:00,35.55,35.68,35.54,35.67,65200.0,22.6013,22.6839,22.5949,22.6776,65200.0
2009-02-24 11:55:00,35.67,35.75,35.59,35.65,83500.0,22.6776,22.7284,22.6267,22.6648,83500.0
2009-02-24 12:00:00,35.65,35.88,35.62,35.83,54500.0,22.6648,22.8111,22.6458,22.7793,54500.0
2009-02-24 12:05:00,35.84,35.84,35.62,35.69,68600.0,22.7856,22.7856,22.6458,22.6903,68600.0
2009-02-24 12:10:00,35.66,35.72,35.6,35.67,36600.0,22.6712,22.7093,22.6331,22.6776,36600.0
2009-02-24 12:15:00,35.65,35.78,35.53,35.75,66300.0,22.6648,22.7475,22.5886,22.7284,66300.0
2009-02-24 12:20:00,35.75,35.9,35.74,35.75,63500.0,22.7284,22.8238,22.7221,22.7284,63500.0
2009-02-24 12:25:00,35.76,35.84,35.71,35.72,69000.0,22.7348,22.7856,22.703,22.7093,69000.0
2009-02-24 12:30:00,35.72,35.77,35.71,35.76,83200.0,22.7093,22.7411,22.703,22.7348,83200.0
2009-02-24 12:35:00,35.75,36.06,35.74,35.99,80600.0,22.7284,22.9255,22.7221,22.881,80600.0
2009-02-24 12:40:00,35.98,36.06,35.91,36.03,47800.0,22.8746,22.9255,22.8301,22.9064,47800.0
2009-02-24 12:45:00,36.03,36.13,36.03,36.1,41500.0,22.9064,22.97,22.9064,22.9509,41500.0
2009-02-24 12:50:00,36.1,36.18,36.05,36.05,29700.0,22.9509,23.0018,22.9191,22.9191,29700.0
2009-02-24 12:55:00,36.05,36.19,36.05,36.15,56600.0,22.9191,23.0082,22.9191,22.9827,56600.0
2009-02-24 13:00:00,36.15,36.17,35.97,36.16,42100.0,22.9827,22.9954,22.8683,22.9891,42100.0
2009-02-24 13:05:00,36.15,36.34,36.15,36.31,70300.0,22.9827,23.1035,22.9827,23.0844,70300.0
2009-02-24 13:10:00,36.31,36.33,36.14,36.17,94200.0,23.0844,23.0972,22.9764,22.9954,94200.0
2009-02-24 13:15:00,36.17,36.28,36.11,36.23,66300.0,22.9954,23.0654,22.9573,23.0336,66300.0
2009-02-24 13:20:00,36.24,36.73,36.23,36.7,84400.0,23.0399,23.3515,23.0336,23.3324,84400.0
2009-02-24 13:25:00,36.69,36.91,36.65,36.91,137700.0,23.326,23.4659,23.3006,23.4659,137700.0
2009-02-24 13:30:00,36.91,37.15,36.86,37.08,119600.0,23.4659,23.6185,23.4341,23.574,119600.0
2009-02-24 13:35:00,37.08,37.08,36.86,37.02,101800.0,23.574,23.574,23.4341,23.5358,101800.0
2009-02-24 13:40:00,37.01,37.1,36.78,36.79,68400.0,23.5295,23.5867,23.3833,23.3896,68400.0
2009-02-24 13:45:00,36.79,36.98,36.79,36.94,70500.0,23.3896,23.5104,23.3896,23.485,70500.0
2009-02-24 13:50:00,36.96,37.15,36.94,37.03,115600.0,23.4977,23.6185,23.485,23.5422,115600.0
2009-02-24 13:55:00,37.02,37.28,36.98,37.27,90100.0,23.5358,23.7011,23.5104,23.6948,90100.0
2009-02-24 14:00:00,37.26,37.46,37.19,37.43,88500.0,23.6884,23.8156,23.6439,23.7965,88500.0
2009-02-24 14:05:00,37.39,37.41,37.28,37.36,107700.0,23.7711,23.7838,23.7011,23.752,107700.0
2009-02-24 14:10:00,37.34,37.34,37.17,37.29,50300.0,23.7393,23.7393,23.6312,23.7075,50300.0
2009-02-24 14:15:00,37.3,37.66,37.29,37.65,94100.0,23.7138,23.9427,23.7075,23.9364,94100.0
2009-02-24 14:20:00,37.65,37.83,37.49,37.83,108400.0,23.9364,24.0508,23.8346,24.0508,108400.0
2009-02-24 14:25:00,37.81,37.86,37.63,37.72,89200.0,24.0381,24.0699,23.9236,23.9809,89200.0
2009-02-24 14:30:00,37.71,37.73,37.47,37.52,79600.0,23.9745,23.9872,23.8219,23.8537,79600.0
2009-02-24 14:35:00,37.53,37.61,37.37,37.49,87200.0,23.8601,23.9109,23.7584,23.8346,87200.0
2009-02-24 14:40:00,37.49,37.64,37.33,37.39,89400.0,23.8346,23.93,23.7329,23.7711,89400.0
2009-02-24 14:45:00,37.4,37.57,37.34,37.56,56700.0,23.7774,23.8855,23.7393,23.8791,56700.0
2009-02-24 14:50:00,37.56,37.56,37.35,37.42,68500.0,23.8791,23.8791,23.7456,23.7901,68500.0
2009-02-24 14:55:00,37.44,37.69,37.43,37.56,76400.0,23.8029,23.9618,23.7965,23.8791,76400.0
2009-02-24 15:00:00,37.55,37.7,37.54,37.61,78800.0,23.8728,23.9682,23.8664,23.9109,78800.0
2009-02-24 15:05:00,37.61,37.74,37.54,37.74,68700.0,23.9109,23.9936,23.8664,23.9936,68700.0
2009-02-24 15:10:00,37.72,37.79,37.61,37.79,84000.0,23.9809,24.0254,23.9109,24.0254,84000.0
2009-02-24 15:15:00,37.78,37.83,37.68,37.83,77800.0,24.019,24.0508,23.9554,24.0508,77800.0
2009-02-24 15:20:00,37.83,37.85,37.71,37.79,113800.0,24.0508,24.0635,23.9745,24.0254,113800.0
2009-02-24 15:25:00,37.78,37.87,37.62,37.71,94200.0,24.019,24.0762,23.9173,23.9745,94200.0
2009-02-24 15:30:00,37.71,37.78,37.5,37.59,124400.0,23.9745,24.019,23.841,23.8982,124400.0
2009-02-24 15:35:00,37.59,37.76,37.56,37.75,111200.0,23.8982,24.0063,23.8791,23.9999,111200.0
2009-02-24 15:40:00,37.76,37.9,37.68,37.74,189500.0,24.0063,24.0953,23.9554,23.9936,189500.0
2009-02-24 15:45:00,37.74,37.84,37.67,37.79,158900.0,23.9936,24.0572,23.9491,24.0254,158900.0
2009-02-24 15:50:00,37.8,37.88,37.71,37.87,163900.0,24.0317,24.0826,23.9745,24.0762,163900.0
2009-02-24 15:55:00,37.86,37.88,37.65,37.7,196100.0,24.0699,24.0826,23.9364,23.9682,196100.0
2009-02-25 09:30:00,37.48,37.75,36.79,37.72,78000.0,23.8283,23.9999,23.3896,23.9809,78000.0
2009-02-25 09:35:00,37.7,37.75,37.26,37.38,79500.0,23.9682,23.9999,23.6884,23.7647,79500.0
2009-02-25 09:40:00,37.39,37.43,36.7,36.7,78600.0,23.7711,23.7965,23.3324,23.3324,78600.0
2009-02-25 09:45:00,36.72,37.04,36.59,36.98,109100.0,23.3451,23.5486,23.2625,23.5104,109100.0
2009-02-25 09:50:00,36.98,37.02,36.51,36.83,79900.0,23.5104,23.5358,23.2116,23.415,79900.0
2009-02-25 09:55:00,36.83,36.84,36.25,36.26,106800.0,23.415,23.4214,23.0463,23.0527,106800.0
2009-02-25 10:00:00,36.25,36.26,35.75,35.97,177800.0,23.0463,23.0527,22.7284,22.8683,177800.0
2009-02-25 10:05:00,35.95,35.98,35.67,35.89,121600.0,22.8556,22.8746,22.6776,22.8174,121600.0
2009-02-25 10:10:00,35.91,36.12,35.83,35.91,68900.0,22.8301,22.9637,22.7793,22.8301,68900.0
2009-02-25 10:15:00,35.92,35.99,35.75,35.96,73900.0,22.8365,22.881,22.7284,22.8619,73900.0
2009-02-25 10:20:00,35.97,36.06,35.88,36.04,78100.0,22.8683,22.9255,22.8111,22.9128,78100.0
2009-02-25 10:25:00,36.04,36.42,35.94,36.36,62700.0,22.9128,23.1544,22.8492,23.1162,62700.0
2009-02-25 10:30:00,36.37,36.39,36.2,36.2,78200.0,23.1226,23.1353,23.0145,23.0145,78200.0
2009-02-25 10:35:00,36.21,36.31,36.15,36.31,42500.0,23.0209,23.0844,22.9827,23.0844,42500.0
2009-02-25 10:40:00,36.33,36.38,36.0,36.0,63200.0,23.0972,23.1289,22.8874,22.8874,63200.0
2009-02-25 10:45:00,36.0,36.14,35.9,36.07,60400.0,22.8874,22.9764,22.8238,22.9319,60400.0
2009-02-25 10:50:00,36.08,36.29,36.06,36.13,59100.0,22.9382,23.0717,22.9255,22.97,59100.0
2009-02-25 10:55:00,36.12,36.14,35.93,35.94,53400.0,22.9637,22.9764,22.8429,22.8492,53400.0
2009-02-25 11:00:00,35.96,36.13,35.94,36.11,96100.0,22.8619,22.97,22.8492,22.9573,96100.0
2009-02-25 11:05:00,36.1,36.27,36.03,36.13,69100.0,22.9509,23.059,22.9064,22.97,69100.0
2009-02-25 11:10:00,36.13,36.23,36.08,36.23,31500.0,22.97,23.0336,22.9382,23.0336,31500.0
2009-02-25 11:15:00,36.22,36.37,36.15,36.35,56900.0,23.0272,23.1226,22.9827,23.1099,56900.0
2009-02-25 11:20:00,36.35,36.51,36.35,36.48,62400.0,23.1099,23.2116,23.1099,23.1925,62400.0
2009-02-25 11:25:00,36.47,36.65,36.41,36.52,47300.0,23.1862,23.3006,23.148,23.218,47300.0
2009-02-25 11:30:00,36.52,36.52,36.35,36.42,36100.0,23.218,23.218,23.1099,23.1544,36100.0
2009-02-25 11:35:00,36.42,36.49,36.24,36.33,41500.0,23.1544,23.1989,23.0399,23.0972,41500.0
2009-02-25 11:40:00,36.31,36.61,36.31,36.58,33400.0,23.0844,23.2752,23.0844,23.2561,33400.0
2009-02-25 11:45:00,36.58,36.74,36.44,36.44,73200.0,23.2561,23.3578,23.1671,23.1671,73200.0
2009-02-25 11:50:00,36.43,36.44,36.25,36.28,73100.0,23.1607,23.1671,23.0463,23.0654,73100.0
2009-02-25 11:55:00,36.3,36.31,36.11,36.22,62600.0,23.0781,23.0844,22.9573,23.0272,62600.0
2009-02-25 12:00:00,36.19,36.28,36.16,36.21,33900.0,23.0082,23.0654,22.9891,23.0209,33900.0
2009-02-25 12:05:00,36.21,36.32,36.16,36.31,40600.0,23.0209,23.0908,22.9891,23.0844,40600.0
2009-02-25 12:10:00,36.31,36.31,36.04,36.12,35200.0,23.0844,23.0844,22.9128,22.9637,35200.0
2009-02-25 12:15:00,36.12,36.19,36.04,36.08,34500.0,22.9637,23.0082,22.9128,22.9382,34500.0
2009-02-25 12:20:00,36.09,36.27,36.08,36.19,32600.0,22.9446,23.059,22.9382,23.0082,32600.0
2009-02-25 12:25:00,36.18,36.2,36.05,36.05,41000.0,23.0018,23.0145,22.9191,22.9191,41000.0
2009-02-25 12:30:00,36.05,36.23,36.04,36.14,31100.0,22.9191,23.0336,22.9128,22.9764,31100.0
2009-02-25 12:35:00,36.16,36.23,36.06,36.19,35500.0,22.9891,23.0336,22.9255,23.0082,35500.0
2009-02-25 12:40:00,36.19,36.21,36.0,36.0,37400.0,23.0082,23.0209,22.8874,22.8874,37400.0
2009-02-25 12:45:00,36.0,36.14,35.95,36.1,78900.0,22.8874,22.9764,22.8556,22.9509,78900.0
2009-02-25 12:50:00,36.09,36.22,36.05,36.09,37900.0,22.9446,23.0272,22.9191,22.9446,37900.0
2009-02-25 12:55:00,36.1,36.25,36.02,36.07,71400.0,22.9509,23.0463,22.9001,22.9319,71400.0
2009-02-25 13:00:00,36.07,36.29,36.0,36.12,51600.0,22.9319,23.0717,22.8874,22.9637,51600.0
2009-02-25 13:05:00,36.13,36.33,36.08,36.23,56200.0,22.97,23.0972,22.9382,23.0336,56200.0
2009-02-25 13:10:00,36.23,36.26,36.05,36.23,35800.0,23.0336,23.0527,22.9191,23.0336,35800.0
2009-02-25 13:15:00,36.18,36.23,36.1,36.16,16900.0,23.0018,23.0336,22.9509,22.9891,16900.0
2009-02-25 13:20:00,36.18,36.18,36.04,36.13,32700.0,23.0018,23.0018,22.9128,22.97,32700.0
2009-02-25 13:25:00,36.14,36.18,36.07,36.07,36800.0,22.9764,23.0018,22.9319,22.9319,36800.0
2009-02-25 13:30:00,36.09,36.26,36.06,36.22,43800.0,22.9446,23.0527,22.9255,23.0272,43800.0
2009-02-25 13:35:00,36.24,36.43,36.24,36.43,45400.0,23.0399,23.1607,23.0399,23.1607,45400.0
2009-02-25 13:40:00,36.43,36.67,36.39,36.4,72100.0,23.1607,23.3133,23.1353,23.1417,72100.0
2009-02-25 13:45:00,36.41,36.7,36.39,36.69,71500.0,23.148,23.3324,23.1353,23.326,71500.0
2009-02-25 13:50:00,36.69,36.88,36.5,36.75,77400.0,23.326,23.4468,23.2052,23.3642,77400.0
2009-02-25 13:55:00,36.74,36.86,36.71,36.79,64300.0,23.3578,23.4341,23.3387,23.3896,64300.0
2009-02-25 14:00:00,36.79,36.89,36.57,36.58,112300.0,23.3896,23.4532,23.2497,23.2561,112300.0
2009-02-25 14:05:00,36.6,36.63,36.3,36.45,101000.0,23.2688,23.2879,23.0781,23.1735,101000.0
2009-02-25 14:10:00,36.45,36.51,36.11,36.2,96000.0,23.1735,23.2116,22.9573,23.0145,96000.0
2009-02-25 14:15:00,36.2,36.41,36.12,36.23,104600.0,23.0145,23.148,22.9637,23.0336,104600.0
2009-02-25 14:20:00,36.24,36.39,36.12,36.35,97300.0,23.0399,23.1353,22.9637,23.1099,97300.0
2009-02-25 14:25:00,36.38,36.41,36.2,36.32,96700.0,23.1289,23.148,23.0145,23.0908,96700.0
2009-02-25 14:30:00,36.33,36.37,36.14,36.17,102000.0,23.0972,23.1226,22.9764,22.9954,102000.0
2009-02-25 14:35:00,36.17,36.22,36.11,36.17,78900.0,22.9954,23.0272,22.9573,22.9954,78900.0
2009-02-25 14:40:00,36.15,36.48,36.11,36.45,97900.0,22.9827,23.1925,22.9573,23.1735,97900.0
2009-02-25 14:45:00,36.42,36.5,36.19,36.2,86300.0,23.1544,23.2052,23.0082,23.0145,86300.0
2009-02-25 14:50:00,36.2,36.37,36.2,36.28,78200.0,23.0145,23.1226,23.0145,23.0654,78200.0
2009-02-25 14:55:00,36.28,36.31,36.09,36.15,98000.0,23.0654,23.0844,22.9446,22.9827,98000.0
2009-02-25 15:00:00,36.16,36.37,36.1,36.34,80900.0,22.9891,23.1226,22.9509,23.1035,80900.0
2009-02-25 15:05:00,36.34,36.53,36.33,36.43,108800.0,23.1035,23.2243,23.0972,23.1607,108800.0
2009-02-25 15:10:00,36.43,36.48,36.22,36.39,89700.0,23.1607,23.1925,23.0272,23.1353,89700.0
2009-02-25 15:15:00,36.37,36.75,36.37,36.55,101500.0,23.1226,23.3642,23.1226,23.237,101500.0
2009-02-25 15:20:00,36.56,36.8,36.52,36.62,140500.0,23.2434,23.396,23.218,23.2815,140500.0
2009-02-25 15:25:00,36.62,36.83,36.56,36.59,117200.0,23.2815,23.415,23.2434,23.2625,117200.0
2009-02-25 15:30:00,36.59,36.67,36.54,36.61,134400.0,23.2625,23.3133,23.2307,23.2752,134400.0
2009-02-25 15:35:00,36.61,36.7,36.42,36.43,111000.0,23.2752,23.3324,23.1544,23.1607,111000.0
2009-02-25 15:40:00,36.44,36.48,36.3,36.33,128400.0,23.1671,23.1925,23.0781,23.0972,128400.0
2009-02-25 15:45:00,36.33,36.42,36.16,36.21,124200.0,23.0972,23.1544,22.9891,23.0209,124200.0
2009-02-25 15:50:00,36.18,36.34,36.1,36.1,214800.0,23.0018,23.1035,22.9509,22.9509,214800.0
2009-02-25 15:55:00,36.1,36.16,35.97,35.99,353100.0,22.9509,22.9891,22.8683,22.881,353100.0
2009-02-26 09:30:00,36.74,36.87,36.36,36.55,69700.0,23.3578,23.4405,23.1162,23.237,69700.0
2009-02-26 09:35:00,36.54,36.69,36.22,36.24,61900.0,23.2307,23.326,23.0272,23.0399,61900.0
2009-02-26 09:40:00,36.23,36.45,36.08,36.42,89900.0,23.0336,23.1735,22.9382,23.1544,89900.0
2009-02-26 09:45:00,36.42,36.42,36.0,36.04,65500.0,23.1544,23.1544,22.8874,22.9128,65500.0
2009-02-26 09:50:00,36.04,36.32,36.03,36.24,62600.0,22.9128,23.0908,22.9064,23.0399,62600.0
2009-02-26 09:55:00,36.26,36.26,36.09,36.14,44700.0,23.0527,23.0527,22.9446,22.9764,44700.0
2009-02-26 10:00:00,36.13,36.29,36.1,36.25,88100.0,22.97,23.0717,22.9509,23.0463,88100.0
2009-02-26 10:05:00,36.25,36.5,36.05,36.08,123800.0,23.0463,23.2052,22.9191,22.9382,123800.0
2009-02-26 10:10:00,36.08,36.09,35.76,35.76,179800.0,22.9382,22.9446,22.7348,22.7348,179800.0
2009-02-26 10:15:00,35.77,36.02,35.64,35.99,134800.0,22.7411,22.9001,22.6585,22.881,134800.0
2009-02-26 10:20:00,35.98,36.18,35.98,36.07,103200.0,22.8746,23.0018,22.8746,22.9319,103200.0
2009-02-26 10:25:00,36.07,36.2,36.04,36.13,60500.0,22.9319,23.0145,22.9128,22.97,60500.0
2009-02-26 10:30:00,36.13,36.21,35.89,36.16,78100.0,22.97,23.0209,22.8174,22.9891,78100.0
2009-02-26 10:35:00,36.18,36.47,36.14,36.39,96500.0,23.0018,23.1862,22.9764,23.1353,96500.0
2009-02-26 10:40:00,36.4,36.51,36.3,36.31,90700.0,23.1417,23.2116,23.0781,23.0844,90700.0
2009-02-26 10:45:00,36.32,36.59,36.3,36.45,88500.0,23.0908,23.2625,23.0781,23.1735,88500.0
2009-02-26 10:50:00,36.45,36.47,36.19,36.25,78800.0,23.1735,23.1862,23.0082,23.0463,78800.0
2009-02-26 10:55:00,36.25,36.26,36.17,36.2,44100.0,23.0463,23.0527,22.9954,23.0145,44100.0
2009-02-26 11:00:00,36.2,36.24,36.05,36.1,66600.0,23.0145,23.0399,22.9191,22.9509,66600.0
2009-02-26 11:05:00,36.06,36.1,35.96,35.99,56500.0,22.9255,22.9509,22.8619,22.881,56500.0
2009-02-26 11:10:00,35.99,36.11,35.92,36.01,57800.0,22.881,22.9573,22.8365,22.8937,57800.0
2009-02-26 11:15:00,36.0,36.08,35.9,36.08,66900.0,22.8874,22.9382,22.8238,22.9382,66900.0
2009-02-26 11:20:00,36.08,36.2,36.03,36.11,95800.0,22.9382,23.0145,22.9064,22.9573,95800.0
2009-02-26 11:25:00,36.12,36.16,36.01,36.01,79600.0,22.9637,22.9891,22.8937,22.8937,79600.0
2009-02-26 11:30:00,36.0,36.07,35.92,35.94,48000.0,22.8874,22.9319,22.8365,22.8492,48000.0
2009-02-26 11:35:00,35.94,36.03,35.89,35.99,98000.0,22.8492,22.9064,22.8174,22.881,98000.0
2009-02-26 11:40:00,35.97,36.08,35.85,35.9,120800.0,22.8683,22.9382,22.792,22.8238,120800.0
2009-02-26 11:45:00,35.88,36.07,35.79,36.04,108400.0,22.8111,22.9319,22.7539,22.9128,108400.0
2009-02-26 11:50:00,36.03,36.22,36.01,36.14,98900.0,22.9064,23.0272,22.8937,22.9764,98900.0
2009-02-26 11:55:00,36.14,36.3,36.1,36.15,55700.0,22.9764,23.0781,22.9509,22.9827,55700.0
2009-02-26 12:00:00,36.15,36.3,36.15,36.17,46800.0,22.9827,23.0781,22.9827,22.9954,46800.0
2009-02-26 12:05:00,36.18,36.29,36.16,36.28,38300.0,23.0018,23.0717,22.9891,23.0654,38300.0
2009-02-26 12:10:00,36.29,36.29,36.23,36.26,21300.0,23.0717,23.0717,23.0336,23.0527,21300.0
2009-02-26 12:15:00,36.26,36.27,36.07,36.14,30000.0,23.0527,23.059,22.9319,22.9764,30000.0
2009-02-26 12:20:00,36.14,36.16,36.03,36.09,75700.0,22.9764,22.9891,22.9064,22.9446,75700.0
2009-02-26 12:25:00,36.07,36.1,35.94,35.98,135400.0,22.9319,22.9509,22.8492,22.8746,135400.0
2009-02-26 12:30:00,35.97,36.11,35.94,36.1,57900.0,22.8683,22.9573,22.8492,22.9509,57900.0
2009-02-26 12:35:00,36.09,36.15,35.99,36.06,45800.0,22.9446,22.9827,22.881,22.9255,45800.0
2009-02-26 12:40:00,36.04,36.09,35.95,35.96,22800.0,22.9128,22.9446,22.8556,22.8619,22800.0
2009-02-26 12:45:00,35.96,36.19,35.96,36.13,53200.0,22.8619,23.0082,22.8619,22.97,53200.0
2009-02-26 12:50:00,36.13,36.13,35.96,36.05,68400.0,22.97,22.97,22.8619,22.9191,68400.0
2009-02-26 12:55:00,36.05,36.08,35.89,36.02,77200.0,22.9191,22.9382,22.8174,22.9001,77200.0
2009-02-26 13:00:00,36.02,36.04,35.87,35.96,57200.0,22.9001,22.9128,22.8047,22.8619,57200.0
2009-02-26 13:05:00,35.95,35.98,35.81,35.84,67000.0,22.8556,22.8746,22.7666,22.7856,67000.0
2009-02-26 13:10:00,35.81,35.97,35.75,35.97,116600.0,22.7666,22.8683,22.7284,22.8683,116600.0
2009-02-26 13:15:00,35.95,36.04,35.85,35.91,66200.0,22.8556,22.9128,22.792,22.8301,66200.0
2009-02-26 13:20:00,35.91,36.09,35.91,35.98,85600.0,22.8301,22.9446,22.8301,22.8746,85600.0
2009-02-26 13:25:00,35.99,36.15,35.89,36.06,88900.0,22.881,22.9827,22.8174,22.9255,88900.0
2009-02-26 13:30:00,36.07,36.08,35.96,36.02,44400.0,22.9319,22.9382,22.8619,22.9001,44400.0
2009-02-26 13:35:00,36.03,36.14,35.98,36.03,52800.0,22.9064,22.9764,22.8746,22.9064,52800.0
2009-02-26 13:40:00,36.04,36.34,36.02,36.18,84300.0,22.9128,23.1035,22.9001,23.0018,84300.0
2009-02-26 13:45:00,36.17,36.26,36.11,36.11,58500.0,22.9954,23.0527,22.9573,22.9573,58500.0
2009-02-26 13:50:00,36.11,36.23,36.08,36.15,67700.0,22.9573,23.0336,22.9382,22.9827,67700.0
2009-02-26 13:55:00,36.14,36.24,36.07,36.15,45500.0,22.9764,23.0399,22.9319,22.9827,45500.0
2009-02-26 14:00:00,36.13,36.13,36.0,36.08,45600.0,22.97,22.97,22.8874,22.9382,45600.0
2009-02-26 14:05:00,36.09,36.09,35.9,36.0,74100.0,22.9446,22.9446,22.8238,22.8874,74100.0
2009-02-26 14:10:00,36.03,36.12,36.0,36.08,73100.0,22.9064,22.9637,22.8874,22.9382,73100.0
2009-02-26 14:15:00,36.08,36.09,35.93,35.95,45700.0,22.9382,22.9446,22.8429,22.8556,45700.0
2009-02-26 14:20:00,35.96,36.14,35.94,36.02,82400.0,22.8619,22.9764,22.8492,22.9001,82400.0
2009-02-26 14:25:00,36.03,36.06,35.95,36.01,44600.0,22.9064,22.9255,22.8556,22.8937,44600.0
2009-02-26 14:30:00,36.0,36.01,35.74,35.83,101400.0,22.8874,22.8937,22.7221,22.7793,101400.0
2009-02-26 14:35:00,35.85,35.91,35.79,35.84,70900.0,22.792,22.8301,22.7539,22.7856,70900.0
2009-02-26 14:40:00,35.84,35.84,35.6,35.64,71300.0,22.7856,22.7856,22.6331,22.6585,71300.0
2009-02-26 14:45:00,35.63,35.69,35.55,35.58,98100.0,22.6521,22.6903,22.6013,22.6203,98100.0
2009-02-26 14:50:00,35.59,35.61,35.44,35.44,95000.0,22.6267,22.6394,22.5313,22.5313,95000.0
2009-02-26 14:55:00,35.44,35.52,35.32,35.44,105500.0,22.5313,22.5822,22.455,22.5313,105500.0
2009-02-26 15:00:00,35.43,35.46,35.19,35.24,100600.0,22.525,22.544,22.3724,22.4042,100600.0
2009-02-26 15:05:00,35.25,35.29,35.16,35.24,106000.0,22.4105,22.436,22.3533,22.4042,106000.0
2009-02-26 15:10:00,35.24,35.26,35.06,35.09,172000.0,22.4042,22.4169,22.2897,22.3088,172000.0
2009-02-26 15:15:00,35.08,35.16,35.01,35.05,109000.0,22.3025,22.3533,22.258,22.2834,109000.0
2009-02-26 15:20:00,35.05,35.14,35.01,35.09,123900.0,22.2834,22.3406,22.258,22.3088,123900.0
2009-02-26 15:25:00,35.09,35.14,35.06,35.13,77400.0,22.3088,22.3406,22.2897,22.3342,77400.0
2009-02-26 15:30:00,35.14,35.27,35.12,35.27,125000.0,22.3406,22.4233,22.3279,22.4233,125000.0
2009-02-26 15:35:00,35.27,35.42,35.27,35.32,112200.0,22.4233,22.5186,22.4233,22.455,112200.0
2009-02-26 15:40:00,35.32,35.5,35.28,35.35,209100.0,22.455,22.5695,22.4296,22.4741,209100.0
2009-02-26 15:45:00,35.36,35.48,35.29,35.41,138900.0,22.4805,22.5568,22.436,22.5123,138900.0
2009-02-26 15:50:00,35.42,35.45,35.27,35.32,139400.0,22.5186,22.5377,22.4233,22.455,139400.0
2009-02-26 15:55:00,35.32,35.32,35.04,35.08,227700.0,22.455,22.455,22.277,22.3025,227700.0
2009-02-27 09:30:00,34.02,34.71,33.96,34.56,168200.0,21.6286,22.0672,21.5904,21.9719,168200.0
2009-02-27 09:35:00,34.58,35.7,34.54,34.88,154300.0,21.9846,22.6966,21.9592,22.1753,154300.0
2009-02-27 09:40:00,34.9,35.36,34.74,35.13,74700.0,22.188,22.4805,22.0863,22.3342,74700.0
2009-02-27 09:45:00,35.15,35.39,34.88,34.93,132600.0,22.347,22.4995,22.1753,22.2071,132600.0
2009-02-27 09:50:00,34.86,34.98,34.75,34.92,131400.0,22.1626,22.2389,22.0927,22.2007,131400.0
2009-02-27 09:55:00,34.91,35.24,34.85,35.07,141400.0,22.1944,22.4042,22.1562,22.2961,141400.0
2009-02-27 10:00:00,35.08,35.36,35.07,35.33,88100.0,22.3025,22.4805,22.2961,22.4614,88100.0
2009-02-27 10:05:00,35.34,35.56,35.18,35.2,119100.0,22.4678,22.6076,22.366,22.3788,119100.0
2009-02-27 10:10:00,35.2,35.4,35.19,35.39,86500.0,22.3788,22.5059,22.3724,22.4995,86500.0
2009-02-27 10:15:00,35.4,35.5,35.16,35.5,75400.0,22.5059,22.5695,22.3533,22.5695,75400.0
2009-02-27 10:20:00,35.49,35.96,35.49,35.57,145800.0,22.5631,22.8619,22.5631,22.614,145800.0
2009-02-27 10:25:00,35.59,35.72,35.44,35.46,65800.0,22.6267,22.7093,22.5313,22.544,65800.0
2009-02-27 10:30:00,35.46,35.61,35.4,35.46,55700.0,22.544,22.6394,22.5059,22.544,55700.0
2009-02-27 10:35:00,35.45,35.46,35.07,35.26,105800.0,22.5377,22.544,22.2961,22.4169,105800.0
2009-02-27 10:40:00,35.25,35.36,35.15,35.25,77100.0,22.4105,22.4805,22.347,22.4105,77100.0
2009-02-27 10:45:00,35.25,35.32,35.02,35.22,113300.0,22.4105,22.455,22.2643,22.3915,113300.0
2009-02-27 10:50:00,35.22,35.34,35.12,35.2,105400.0,22.3915,22.4678,22.3279,22.3788,105400.0
2009-02-27 10:55:00,35.2,35.25,35.02,35.16,46000.0,22.3788,22.4105,22.2643,22.3533,46000.0
2009-02-27 11:00:00,35.15,35.17,34.92,34.94,46900.0,22.347,22.3597,22.2007,22.2135,46900.0
2009-02-27 11:05:00,34.95,35.14,34.83,35.13,50900.0,22.2198,22.3406,22.1435,22.3342,50900.0
2009-02-27 11:10:00,35.14,35.22,34.84,34.84,46800.0,22.3406,22.3915,22.1499,22.1499,46800.0
2009-02-27 11:15:00,34.84,34.93,34.77,34.81,66600.0,22.1499,22.2071,22.1054,22.1308,66600.0
2009-02-27 11:20:00,34.82,34.95,34.75,34.82,73100.0,22.1372,22.2198,22.0927,22.1372,73100.0
2009-02-27 11:25:00,34.82,34.88,34.7,34.8,68900.0,22.1372,22.1753,22.0609,22.1244,68900.0
2009-02-27 11:30:00,34.8,34.86,34.7,34.74,41000.0,22.1244,22.1626,22.0609,22.0863,41000.0
2009-02-27 11:35:00,34.74,34.84,34.61,34.8,49800.0,22.0863,22.1499,22.0037,22.1244,49800.0
2009-02-27 11:40:00,34.8,34.97,34.77,34.97,71600.0,22.1244,22.2325,22.1054,22.2325,71600.0
2009-02-27 11:45:00,34.96,34.97,34.76,34.84,95000.0,22.2262,22.2325,22.099,22.1499,95000.0
2009-02-27 11:50:00,34.83,34.87,34.6,34.73,91700.0,22.1435,22.169,21.9973,22.0799,91700.0
2009-02-27 11:55:00,34.74,34.8,34.65,34.75,75600.0,22.0863,22.1244,22.0291,22.0927,75600.0
2009-02-27 12:00:00,34.76,34.76,34.63,34.7,122200.0,22.099,22.099,22.0164,22.0609,122200.0
2009-02-27 12:05:00,34.7,34.76,34.61,34.73,87100.0,22.0609,22.099,22.0037,22.0799,87100.0
2009-02-27 12:10:00,34.74,34.87,34.61,34.67,128700.0,22.0863,22.169,22.0037,22.0418,128700.0
2009-02-27 12:15:00,34.67,34.78,34.53,34.58,136800.0,22.0418,22.1117,21.9528,21.9846,136800.0
2009-02-27 12:20:00,34.58,34.77,34.55,34.71,120300.0,21.9846,22.1054,21.9655,22.0672,120300.0
2009-02-27 12:25:00,34.72,34.83,34.7,34.75,125800.0,22.0736,22.1435,22.0609,22.0927,125800.0
2009-02-27 12:30:00,34.75,35.03,34.74,34.96,122400.0,22.0927,22.2707,22.0863,22.2262,122400.0
2009-02-27 12:35:00,34.96,35.07,34.91,34.92,104400.0,22.2262,22.2961,22.1944,22.2007,104400.0
2009-02-27 12:40:00,34.93,35.03,34.79,34.97,90400.0,22.2071,22.2707,22.1181,22.2325,90400.0
2009-02-27 12:45:00,34.97,35.02,34.91,34.94,83000.0,22.2325,22.2643,22.1944,22.2135,83000.0
2009-02-27 12:50:00,34.95,35.0,34.82,34.88,127400.0,22.2198,22.2516,22.1372,22.1753,127400.0
2009-02-27 12:55:00,34.89,34.97,34.82,34.96,52400.0,22.1817,22.2325,22.1372,22.2262,52400.0
2009-02-27 13:00:00,34.97,35.15,34.97,35.05,96900.0,22.2325,22.347,22.2325,22.2834,96900.0
2009-02-27 13:05:00,35.04,35.23,35.01,35.17,73300.0,22.277,22.3978,22.258,22.3597,73300.0
2009-02-27 13:10:00,35.2,35.28,35.07,35.08,93700.0,22.3788,22.4296,22.2961,22.3025,93700.0
2009-02-27 13:15:00,35.08,35.09,34.86,34.99,113900.0,22.3025,22.3088,22.1626,22.2452,113900.0
2009-02-27 13:20:00,34.99,35.01,34.87,34.92,91900.0,22.2452,22.258,22.169,22.2007,91900.0
2009-02-27 13:25:00,34.92,35.0,34.89,34.97,45100.0,22.2007,22.2516,22.1817,22.2325,45100.0
2009-02-27 13:30:00,34.97,35.14,34.79,34.91,148300.0,22.2325,22.3406,22.1181,22.1944,148300.0
2009-02-27 13:35:00,34.95,34.95,34.59,34.65,144700.0,22.2198,22.2198,21.9909,22.0291,144700.0
2009-02-27 13:40:00,34.65,34.71,34.54,34.65,71700.0,22.0291,22.0672,21.9592,22.0291,71700.0
2009-02-27 13:45:00,34.65,34.87,34.59,34.76,134300.0,22.0291,22.169,21.9909,22.099,134300.0
2009-02-27 13:50:00,34.76,34.84,34.63,34.66,154000.0,22.099,22.1499,22.0164,22.0354,154000.0
2009-02-27 13:55:00,34.66,34.91,34.66,34.89,97000.0,22.0354,22.1944,22.0354,22.1817,97000.0
2009-02-27 14:00:00,34.88,34.99,34.78,34.95,81800.0,22.1753,22.2452,22.1117,22.2198,81800.0
2009-02-27 14:05:00,34.95,34.98,34.72,34.75,140400.0,22.2198,22.2389,22.0736,22.0927,140400.0
2009-02-27 14:10:00,34.76,34.76,34.63,34.72,101200.0,22.099,22.099,22.0164,22.0736,101200.0
2009-02-27 14:15:00,34.72,34.83,34.6,34.69,84900.0,22.0736,22.1435,21.9973,22.0545,84900.0
2009-02-27 14:20:00,34.69,34.75,34.51,34.55,60700.0,22.0545,22.0927,21.9401,21.9655,60700.0
2009-02-27 14:25:00,34.56,34.72,34.43,34.47,89600.0,21.9719,22.0736,21.8892,21.9146,89600.0
2009-02-27 14:30:00,34.47,34.5,34.31,34.33,137800.0,21.9146,21.9337,21.8129,21.8256,137800.0
2009-02-27 14:35:00,34.33,34.36,34.05,34.07,171600.0,21.8256,21.8447,21.6476,21.6603,171600.0
2009-02-27 14:40:00,34.07,34.24,34.03,34.11,104500.0,21.6603,21.7684,21.6349,21.6858,104500.0
2009-02-27 14:45:00,34.1,34.29,34.08,34.26,108300.0,21.6794,21.8002,21.6667,21.7811,108300.0
2009-02-27 14:50:00,34.26,34.31,34.03,34.05,132600.0,21.7811,21.8129,21.6349,21.6476,132600.0
2009-02-27 14:55:00,34.05,34.24,34.04,34.15,109000.0,21.6476,21.7684,21.6413,21.7112,109000.0
2009-02-27 15:00:00,34.14,34.14,33.95,34.03,110500.0,21.7048,21.7048,21.5841,21.6349,110500.0
2009-02-27 15:05:00,34.03,34.03,33.86,33.94,114800.0,21.6349,21.6349,21.5268,21.5777,114800.0
2009-02-27 15:10:00,33.95,33.95,33.72,33.78,132200.0,21.5841,21.5841,21.4378,21.476,132200.0
2009-02-27 15:15:00,33.78,33.78,33.56,33.61,121200.0,21.476,21.476,21.3361,21.3679,121200.0
2009-02-27 15:20:00,33.61,33.75,33.52,33.75,213600.0,21.3679,21.4569,21.3107,21.4569,213600.0
2009-02-27 15:25:00,33.75,33.84,33.7,33.72,131100.0,21.4569,21.5141,21.4251,21.4378,131100.0
2009-02-27 15:30:00,33.71,33.97,33.66,33.87,160600.0,21.4315,21.5968,21.3997,21.5332,160600.0
2009-02-27 15:35:00,33.87,33.92,33.57,33.66,183400.0,21.5332,21.565,21.3425,21.3997,183400.0
2009-02-27 15:40:00,33.66,33.92,33.64,33.81,160500.0,21.3997,21.565,21.387,21.495,160500.0
2009-02-27 15:45:00,33.8,33.9,33.69,33.9,284400.0,21.4887,21.5523,21.4188,21.5523,284400.0
2009-02-27 15:50:00,33.89,33.96,33.83,33.83,192300.0,21.5459,21.5904,21.5078,21.5078,192300.0
2009-02-27 15:55:00,33.83,33.87,33.67,33.68,215500.0,21.5078,21.5332,21.406,21.4124,215500.0
2009-03-02 09:30:00,32.59,33.0,32.59,32.78,157800.0,20.7194,20.9801,20.7194,20.8402,157800.0
2009-03-02 09:35:00,32.82,33.63,32.78,33.37,110800.0,20.8656,21.3806,20.8402,21.2153,110800.0
2009-03-02 09:40:00,33.42,33.65,33.31,33.38,71800.0,21.2471,21.3933,21.1772,21.2217,71800.0
2009-03-02 09:45:00,33.39,33.44,33.03,33.14,97600.0,21.228,21.2598,20.9992,21.0691,97600.0
2009-03-02 09:50:00,33.16,33.47,33.11,33.28,117900.0,21.0818,21.2789,21.05,21.1581,117900.0
2009-03-02 09:55:00,33.26,33.27,33.01,33.05,50700.0,21.1454,21.1517,20.9864,21.0119,50700.0
2009-03-02 10:00:00,33.05,33.36,32.92,32.93,126500.0,21.0119,21.209,20.9292,20.9356,126500.0
2009-03-02 10:05:00,32.91,32.96,32.64,32.72,136900.0,20.9229,20.9546,20.7512,20.8021,136900.0
2009-03-02 10:10:00,32.71,32.79,32.39,32.39,152700.0,20.7957,20.8466,20.5923,20.5923,152700.0
2009-03-02 10:15:00,32.39,32.42,32.15,32.19,213200.0,20.5923,20.6113,20.4397,20.4651,213200.0
2009-03-02 10:20:00,32.2,32.22,32.03,32.06,201300.0,20.4715,20.4842,20.3634,20.3825,201300.0
2009-03-02 10:25:00,32.06,32.12,31.89,32.0,213200.0,20.3825,20.4206,20.2744,20.3443,213200.0
2009-03-02 10:30:00,31.99,32.01,31.8,31.82,146700.0,20.338,20.3507,20.2172,20.2299,146700.0
2009-03-02 10:35:00,31.83,31.84,31.53,31.54,122500.0,20.2362,20.2426,20.0455,20.0519,122500.0
2009-03-02 10:40:00,31.54,31.59,31.38,31.59,174600.0,20.0519,20.0837,19.9501,20.0837,174600.0
2009-03-02 10:45:00,31.59,31.61,31.49,31.5,90800.0,20.0837,20.0964,20.0201,20.0264,90800.0
2009-03-02 10:50:00,31.5,31.52,31.23,31.23,153100.0,20.0264,20.0392,19.8548,19.8548,153100.0
2009-03-02 10:55:00,31.22,31.26,31.05,31.11,232100.0,19.8484,19.8739,19.7403,19.7785,232100.0
2009-03-02 11:00:00,31.11,31.14,31.0,31.0,283300.0,19.7785,19.7976,19.7086,19.7086,283300.0
2009-03-02 11:05:00,31.01,31.03,30.76,30.77,251400.0,19.7149,19.7276,19.556,19.5623,251400.0
2009-03-02 11:10:00,30.78,30.78,30.67,30.71,141800.0,19.5687,19.5687,19.4988,19.5242,141800.0
2009-03-02 11:15:00,30.71,30.78,30.66,30.75,172400.0,19.5242,19.5687,19.4924,19.5496,172400.0
2009-03-02 11:20:00,30.75,30.85,30.67,30.7,167100.0,19.5496,19.6132,19.4988,19.5178,167100.0
2009-03-02 11:25:00,30.71,30.74,30.54,30.54,176700.0,19.5242,19.5433,19.4161,19.4161,176700.0
2009-03-02 11:30:00,30.56,30.56,30.47,30.51,107500.0,19.4288,19.4288,19.3716,19.397,107500.0
2009-03-02 11:35:00,30.5,30.54,30.28,30.31,188600.0,19.3907,19.4161,19.2508,19.2699,188600.0
2009-03-02 11:40:00,30.31,30.53,30.27,30.43,131500.0,19.2699,19.4098,19.2445,19.3462,131500.0
2009-03-02 11:45:00,30.44,30.46,30.29,30.32,284000.0,19.3525,19.3652,19.2572,19.2762,284000.0
2009-03-02 11:50:00,30.32,30.37,30.05,30.05,309500.0,19.2762,19.308,19.1046,19.1046,309500.0
2009-03-02 11:55:00,30.06,30.06,29.84,30.01,472200.0,19.1109,19.1109,18.9711,19.0792,472200.0
2009-03-02 12:00:00,30.01,30.11,29.98,30.07,153400.0,19.0792,19.1427,19.0601,19.1173,153400.0
2009-03-02 12:05:00,30.06,30.23,30.04,30.12,133000.0,19.1109,19.219,19.0982,19.1491,133000.0
2009-03-02 12:10:00,30.11,30.17,29.98,30.06,160000.0,19.1427,19.1809,19.0601,19.1109,160000.0
2009-03-02 12:15:00,30.05,30.2,30.02,30.2,144200.0,19.1046,19.2,19.0855,19.2,144200.0
2009-03-02 12:20:00,30.19,30.54,30.19,30.54,114300.0,19.1936,19.4161,19.1936,19.4161,114300.0
2009-03-02 12:25:00,30.55,30.75,30.53,30.74,140400.0,19.4225,19.5496,19.4098,19.5433,140400.0
2009-03-02 12:30:00,30.73,30.86,30.71,30.82,113100.0,19.5369,19.6196,19.5242,19.5941,113100.0
2009-03-02 12:35:00,30.81,30.85,30.67,30.69,117300.0,19.5878,19.6132,19.4988,19.5115,117300.0
2009-03-02 12:40:00,30.7,30.78,30.63,30.75,85000.0,19.5178,19.5687,19.4733,19.5496,85000.0
2009-03-02 12:45:00,30.74,30.74,30.57,30.64,92900.0,19.5433,19.5433,19.4352,19.4797,92900.0
2009-03-02 12:50:00,30.65,30.74,30.5,30.68,89100.0,19.486,19.5433,19.3907,19.5051,89100.0
2009-03-02 12:55:00,30.66,30.76,30.57,30.64,88300.0,19.4924,19.556,19.4352,19.4797,88300.0
2009-03-02 13:00:00,30.63,30.81,30.63,30.76,97800.0,19.4733,19.5878,19.4733,19.556,97800.0
2009-03-02 13:05:00,30.75,30.81,30.65,30.8,73700.0,19.5496,19.5878,19.486,19.5814,73700.0
2009-03-02 13:10:00,30.8,30.81,30.66,30.7,81900.0,19.5814,19.5878,19.4924,19.5178,81900.0
2009-03-02 13:15:00,30.7,30.73,30.63,30.66,101700.0,19.5178,19.5369,19.4733,19.4924,101700.0
2009-03-02 13:20:00,30.66,30.69,30.63,30.65,123700.0,19.4924,19.5115,19.4733,19.486,123700.0
2009-03-02 13:25:00,30.65,30.73,30.6,30.72,110700.0,19.486,19.5369,19.4543,19.5305,110700.0
2009-03-02 13:30:00,30.73,30.8,30.7,30.73,92600.0,19.5369,19.5814,19.5178,19.5369,92600.0
2009-03-02 13:35:00,30.72,30.73,30.66,30.68,48200.0,19.5305,19.5369,19.4924,19.5051,48200.0
2009-03-02 13:40:00,30.68,30.77,30.66,30.72,60000.0,19.5051,19.5623,19.4924,19.5305,60000.0
2009-03-02 13:45:00,30.71,30.93,30.66,30.93,79100.0,19.5242,19.6641,19.4924,19.6641,79100.0
2009-03-02 13:50:00,30.93,31.06,30.86,31.05,74700.0,19.6641,19.7467,19.6196,19.7403,74700.0
2009-03-02 13:55:00,31.05,31.21,31.01,31.21,96300.0,19.7403,19.8421,19.7149,19.8421,96300.0
2009-03-02 14:00:00,31.21,31.21,30.99,31.04,198100.0,19.8421,19.8421,19.7022,19.734,198100.0
2009-03-02 14:05:00,31.04,31.14,30.96,30.98,94100.0,19.734,19.7976,19.6831,19.6958,94100.0
2009-03-02 14:10:00,30.98,31.07,30.97,30.99,50100.0,19.6958,19.7531,19.6895,19.7022,50100.0
2009-03-02 14:15:00,31.0,31.12,30.96,31.07,114600.0,19.7086,19.7849,19.6831,19.7531,114600.0
2009-03-02 14:20:00,31.08,31.11,30.97,31.05,65600.0,19.7594,19.7785,19.6895,19.7403,65600.0
2009-03-02 14:25:00,31.05,31.15,31.02,31.15,115500.0,19.7403,19.8039,19.7213,19.8039,115500.0
2009-03-02 14:30:00,31.15,31.32,31.04,31.28,84600.0,19.8039,19.912,19.734,19.8866,84600.0
2009-03-02 14:35:00,31.28,31.53,31.27,31.47,204300.0,19.8866,20.0455,19.8802,20.0074,204300.0
2009-03-02 14:40:00,31.47,31.63,31.42,31.49,162800.0,20.0074,20.1091,19.9756,20.0201,162800.0
2009-03-02 14:45:00,31.49,31.52,31.35,31.39,126400.0,20.0201,20.0392,19.9311,19.9565,126400.0
2009-03-02 14:50:00,31.38,31.53,30.7,31.29,191200.0,19.9501,20.0455,19.5178,19.8929,191200.0
2009-03-02 14:55:00,31.27,31.34,31.11,31.11,78000.0,19.8802,19.9247,19.7785,19.7785,78000.0
2009-03-02 15:00:00,31.12,31.16,30.96,31.07,84900.0,19.7849,19.8103,19.6831,19.7531,84900.0
2009-03-02 15:05:00,31.07,31.08,30.96,31.03,77300.0,19.7531,19.7594,19.6831,19.7276,77300.0
2009-03-02 15:10:00,31.03,31.11,30.97,31.05,137900.0,19.7276,19.7785,19.6895,19.7403,137900.0
2009-03-02 15:15:00,31.05,31.05,30.76,30.77,85800.0,19.7403,19.7403,19.556,19.5623,85800.0
2009-03-02 15:20:00,30.77,30.89,30.76,30.77,131800.0,19.5623,19.6386,19.556,19.5623,131800.0
2009-03-02 15:25:00,30.77,30.99,30.76,30.96,106400.0,19.5623,19.7022,19.556,19.6831,106400.0
2009-03-02 15:30:00,30.97,31.08,30.86,30.89,167900.0,19.6895,19.7594,19.6196,19.6386,167900.0
2009-03-02 15:35:00,30.88,30.89,30.65,30.73,186500.0,19.6323,19.6386,19.486,19.5369,186500.0
2009-03-02 15:40:00,30.72,30.75,30.47,30.58,209000.0,19.5305,19.5496,19.3716,19.4415,209000.0
2009-03-02 15:45:00,30.61,30.68,30.53,30.6,241700.0,19.4606,19.5051,19.4098,19.4543,241700.0
2009-03-02 15:50:00,30.6,30.86,30.58,30.82,276700.0,19.4543,19.6196,19.4415,19.5941,276700.0
2009-03-02 15:55:00,30.82,30.87,30.75,30.8,302100.0,19.5941,19.6259,19.5496,19.5814,302100.0
2009-03-03 09:30:00,31.2,31.68,31.0,31.55,189800.0,19.8357,20.1409,19.7086,20.0582,189800.0
2009-03-03 09:35:00,31.53,31.69,31.26,31.68,223100.0,20.0455,20.1472,19.8739,20.1409,223100.0
2009-03-03 09:40:00,31.68,31.85,31.52,31.72,147600.0,20.1409,20.249,20.0392,20.1663,147600.0
2009-03-03 09:45:00,31.7,31.71,31.29,31.46,128100.0,20.1536,20.1599,19.8929,20.001,128100.0
2009-03-03 09:50:00,31.43,31.69,31.34,31.68,94100.0,19.9819,20.1472,19.9247,20.1409,94100.0
2009-03-03 09:55:00,31.71,31.71,31.47,31.54,90500.0,20.1599,20.1599,20.0074,20.0519,90500.0
2009-03-03 10:00:00,31.53,31.67,31.29,31.59,183100.0,20.0455,20.1345,19.8929,20.0837,183100.0
2009-03-03 10:05:00,31.56,31.65,31.31,31.36,126400.0,20.0646,20.1218,19.9056,19.9374,126400.0
2009-03-03 10:10:00,31.37,31.42,31.16,31.2,168300.0,19.9438,19.9756,19.8103,19.8357,168300.0
2009-03-03 10:15:00,31.18,31.33,31.0,31.29,105400.0,19.823,19.9184,19.7086,19.8929,105400.0
2009-03-03 10:20:00,31.28,31.67,31.24,31.55,113600.0,19.8866,20.1345,19.8611,20.0582,113600.0
2009-03-03 10:25:00,31.56,31.75,31.51,31.65,78400.0,20.0646,20.1854,20.0328,20.1218,78400.0
2009-03-03 10:30:00,31.62,31.68,31.4,31.58,70700.0,20.1027,20.1409,19.9629,20.0773,70700.0
2009-03-03 10:35:00,31.57,31.9,31.5,31.88,70400.0,20.0709,20.2807,20.0264,20.268,70400.0
2009-03-03 10:40:00,31.88,31.99,31.86,31.92,86700.0,20.268,20.338,20.2553,20.2935,86700.0
2009-03-03 10:45:00,31.93,31.93,31.73,31.75,102100.0,20.2998,20.2998,20.1727,20.1854,102100.0
2009-03-03 10:50:00,31.73,31.92,31.65,31.71,82000.0,20.1727,20.2935,20.1218,20.1599,82000.0
2009-03-03 10:55:00,31.71,31.72,31.38,31.44,74900.0,20.1599,20.1663,19.9501,19.9883,74900.0
2009-03-03 11:00:00,31.4,31.46,31.29,31.35,105100.0,19.9629,20.001,19.8929,19.9311,105100.0
2009-03-03 11:05:00,31.35,31.55,31.23,31.53,125000.0,19.9311,20.0582,19.8548,20.0455,125000.0
2009-03-03 11:10:00,31.52,31.54,31.28,31.34,154100.0,20.0392,20.0519,19.8866,19.9247,154100.0
2009-03-03 11:15:00,31.33,31.33,31.11,31.3,112600.0,19.9184,19.9184,19.7785,19.8993,112600.0
2009-03-03 11:20:00,31.29,31.43,31.25,31.42,91900.0,19.8929,19.9819,19.8675,19.9756,91900.0
2009-03-03 11:25:00,31.39,31.6,31.39,31.57,97300.0,19.9565,20.09,19.9565,20.0709,97300.0
2009-03-03 11:30:00,31.57,31.62,31.38,31.38,92000.0,20.0709,20.1027,19.9501,19.9501,92000.0
2009-03-03 11:35:00,31.37,31.54,31.33,31.35,107400.0,19.9438,20.0519,19.9184,19.9311,107400.0
2009-03-03 11:40:00,31.35,31.45,31.2,31.42,59100.0,19.9311,19.9947,19.8357,19.9756,59100.0
2009-03-03 11:45:00,31.43,31.43,31.21,31.3,79000.0,19.9819,19.9819,19.8421,19.8993,79000.0
2009-03-03 11:50:00,31.31,31.34,31.08,31.2,91800.0,19.9056,19.9247,19.7594,19.8357,91800.0
2009-03-03 11:55:00,31.22,31.25,31.08,31.14,75000.0,19.8484,19.8675,19.7594,19.7976,75000.0
2009-03-03 12:00:00,31.17,31.45,31.12,31.45,67300.0,19.8166,19.9947,19.7849,19.9947,67300.0
2009-03-03 12:05:00,31.47,31.7,31.47,31.59,106900.0,20.0074,20.1536,20.0074,20.0837,106900.0
2009-03-03 12:10:00,31.61,31.69,31.54,31.61,57200.0,20.0964,20.1472,20.0519,20.0964,57200.0
2009-03-03 12:15:00,31.6,31.9,31.57,31.84,56600.0,20.09,20.2807,20.0709,20.2426,56600.0
2009-03-03 12:20:00,31.85,31.94,31.81,31.89,40400.0,20.249,20.3062,20.2235,20.2744,40400.0
2009-03-03 12:25:00,31.88,32.16,31.87,32.06,67300.0,20.268,20.446,20.2617,20.3825,67300.0
2009-03-03 12:30:00,32.06,32.06,31.68,31.69,100600.0,20.3825,20.3825,20.1409,20.1472,100600.0
2009-03-03 12:35:00,31.71,31.88,31.66,31.68,48100.0,20.1599,20.268,20.1282,20.1409,48100.0
2009-03-03 12:40:00,31.68,31.91,31.65,31.86,88500.0,20.1409,20.2871,20.1218,20.2553,88500.0
2009-03-03 12:45:00,31.86,31.97,31.82,31.88,65000.0,20.2553,20.3252,20.2299,20.268,65000.0
2009-03-03 12:50:00,31.89,31.93,31.63,31.88,85000.0,20.2744,20.2998,20.1091,20.268,85000.0
2009-03-03 12:55:00,31.88,31.92,31.7,31.79,70600.0,20.268,20.2935,20.1536,20.2108,70600.0
2009-03-03 13:00:00,31.78,31.84,31.66,31.83,50900.0,20.2045,20.2426,20.1282,20.2362,50900.0
2009-03-03 13:05:00,31.84,31.88,31.68,31.84,52500.0,20.2426,20.268,20.1409,20.2426,52500.0
2009-03-03 13:10:00,31.84,32.02,31.75,31.92,66900.0,20.2426,20.357,20.1854,20.2935,66900.0
2009-03-03 13:15:00,31.88,32.16,31.88,32.16,153800.0,20.268,20.446,20.268,20.446,153800.0
2009-03-03 13:20:00,32.18,32.27,32.08,32.14,177700.0,20.4588,20.516,20.3952,20.4333,177700.0
2009-03-03 13:25:00,32.15,32.28,32.06,32.06,92000.0,20.4397,20.5223,20.3825,20.3825,92000.0
2009-03-03 13:30:00,32.06,32.15,31.88,31.97,99000.0,20.3825,20.4397,20.268,20.3252,99000.0
2009-03-03 13:35:00,31.96,31.97,31.76,31.89,89600.0,20.3189,20.3252,20.1917,20.2744,89600.0
2009-03-03 13:40:00,31.89,32.03,31.86,31.96,92200.0,20.2744,20.3634,20.2553,20.3189,92200.0
2009-03-03 13:45:00,31.97,31.97,31.75,31.76,64400.0,20.3252,20.3252,20.1854,20.1917,64400.0
2009-03-03 13:50:00,31.75,31.95,31.75,31.89,85200.0,20.1854,20.3125,20.1854,20.2744,85200.0
2009-03-03 13:55:00,31.88,32.09,31.87,31.98,88900.0,20.268,20.4015,20.2617,20.3316,88900.0
2009-03-03 14:00:00,31.96,32.1,31.92,31.98,130500.0,20.3189,20.4079,20.2935,20.3316,130500.0
2009-03-03 14:05:00,31.98,32.03,31.88,31.92,109400.0,20.3316,20.3634,20.268,20.2935,109400.0
2009-03-03 14:10:00,31.92,32.1,31.9,32.03,109500.0,20.2935,20.4079,20.2807,20.3634,109500.0
2009-03-03 14:15:00,32.03,32.05,31.91,31.97,81600.0,20.3634,20.3761,20.2871,20.3252,81600.0
2009-03-03 14:20:00,31.95,32.22,31.91,32.21,78800.0,20.3125,20.4842,20.2871,20.4778,78800.0
2009-03-03 14:25:00,32.21,32.27,32.07,32.21,149100.0,20.4778,20.516,20.3888,20.4778,149100.0
2009-03-03 14:30:00,32.21,32.5,32.21,32.49,263100.0,20.4778,20.6622,20.4778,20.6558,263100.0
2009-03-03 14:35:00,32.5,32.75,32.44,32.66,246600.0,20.6622,20.8211,20.6241,20.7639,246600.0
2009-03-03 14:40:00,32.66,32.83,32.66,32.68,148700.0,20.7639,20.872,20.7639,20.7766,148700.0
2009-03-03 14:45:00,32.67,32.73,32.46,32.57,87300.0,20.7703,20.8084,20.6368,20.7067,87300.0
2009-03-03 14:50:00,32.56,32.62,32.39,32.54,85300.0,20.7003,20.7385,20.5923,20.6876,85300.0
2009-03-03 14:55:00,32.55,32.73,32.47,32.63,177400.0,20.694,20.8084,20.6431,20.7448,177400.0
2009-03-03 15:00:00,32.63,32.67,32.52,32.59,133300.0,20.7448,20.7703,20.6749,20.7194,133300.0
2009-03-03 15:05:00,32.6,32.63,32.41,32.46,212100.0,20.7258,20.7448,20.605,20.6368,212100.0
2009-03-03 15:10:00,32.45,32.61,32.21,32.27,149500.0,20.6304,20.7321,20.4778,20.516,149500.0
2009-03-03 15:15:00,32.27,32.41,32.2,32.29,108100.0,20.516,20.605,20.4715,20.5287,108100.0
2009-03-03 15:20:00,32.29,32.36,31.97,32.05,173100.0,20.5287,20.5732,20.3252,20.3761,173100.0
2009-03-03 15:25:00,32.04,32.14,32.0,32.07,162000.0,20.3698,20.4333,20.3443,20.3888,162000.0
2009-03-03 15:30:00,32.07,32.17,32.0,32.17,177900.0,20.3888,20.4524,20.3443,20.4524,177900.0
2009-03-03 15:35:00,32.17,32.19,31.98,31.98,213300.0,20.4524,20.4651,20.3316,20.3316,213300.0
2009-03-03 15:40:00,31.97,32.04,31.9,31.94,160600.0,20.3252,20.3698,20.2807,20.3062,160600.0
2009-03-03 15:45:00,31.95,32.14,31.92,32.06,220700.0,20.3125,20.4333,20.2935,20.3825,220700.0
2009-03-03 15:50:00,32.06,32.18,31.87,32.08,286800.0,20.3825,20.4588,20.2617,20.3952,286800.0
2009-03-03 15:55:00,32.07,32.22,32.06,32.1,328300.0,20.3888,20.4842,20.3825,20.4079,328300.0
2009-03-04 09:30:00,33.93,34.45,33.52,34.39,338400.0,21.5713,21.9019,21.3107,21.8638,338400.0
2009-03-04 09:35:00,34.38,34.72,34.3,34.45,317000.0,21.8574,22.0736,21.8066,21.9019,317000.0
2009-03-04 09:40:00,34.41,34.47,34.14,34.36,238900.0,21.8765,21.9146,21.7048,21.8447,238900.0
2009-03-04 09:45:00,34.35,34.53,34.29,34.38,166700.0,21.8384,21.9528,21.8002,21.8574,166700.0
2009-03-04 09:50:00,34.39,34.41,34.09,34.25,203500.0,21.8638,21.8765,21.6731,21.7748,203500.0
2009-03-04 09:55:00,34.28,34.33,34.12,34.18,111300.0,21.7939,21.8256,21.6921,21.7303,111300.0
2009-03-04 10:00:00,34.18,34.47,34.13,34.34,207600.0,21.7303,21.9146,21.6985,21.832,207600.0
2009-03-04 10:05:00,34.35,34.54,34.0,34.02,124800.0,21.8384,21.9592,21.6158,21.6286,124800.0
2009-03-04 10:10:00,34.03,34.18,33.93,34.02,199100.0,21.6349,21.7303,21.5713,21.6286,199100.0
2009-03-04 10:15:00,34.04,34.2,33.89,33.93,158800.0,21.6413,21.743,21.5459,21.5713,158800.0
2009-03-04 10:20:00,33.94,34.18,33.91,34.11,143800.0,21.5777,21.7303,21.5586,21.6858,143800.0
2009-03-04 10:25:00,34.1,34.37,34.04,34.33,111700.0,21.6794,21.8511,21.6413,21.8256,111700.0
2009-03-04 10:30:00,34.33,34.5,34.22,34.5,165700.0,21.8256,21.9337,21.7557,21.9337,165700.0
2009-03-04 10:35:00,34.49,34.53,34.29,34.43,146400.0,21.9274,21.9528,21.8002,21.8892,146400.0
2009-03-04 10:40:00,34.42,34.82,34.39,34.78,192000.0,21.8829,22.1372,21.8638,22.1117,192000.0
2009-03-04 10:45:00,34.79,34.82,34.58,34.77,141500.0,22.1181,22.1372,21.9846,22.1054,141500.0
2009-03-04 10:50:00,34.78,34.98,34.7,34.93,201700.0,22.1117,22.2389,22.0609,22.2071,201700.0
2009-03-04 10:55:00,34.93,34.98,34.89,34.96,146600.0,22.2071,22.2389,22.1817,22.2262,146600.0
2009-03-04 11:00:00,34.97,35.3,34.94,35.08,347900.0,22.2325,22.4423,22.2135,22.3025,347900.0
2009-03-04 11:05:00,35.05,35.46,35.02,35.35,182200.0,22.2834,22.544,22.2643,22.4741,182200.0
2009-03-04 11:10:00,35.33,35.4,35.2,35.3,156400.0,22.4614,22.5059,22.3788,22.4423,156400.0
2009-03-04 11:15:00,35.29,35.4,35.07,35.22,133100.0,22.436,22.5059,22.2961,22.3915,133100.0
2009-03-04 11:20:00,35.21,35.22,34.9,35.05,117800.0,22.3851,22.3915,22.188,22.2834,117800.0
2009-03-04 11:25:00,35.05,35.26,35.0,35.23,106400.0,22.2834,22.4169,22.2516,22.3978,106400.0
2009-03-04 11:30:00,35.25,35.28,34.92,34.96,96500.0,22.4105,22.4296,22.2007,22.2262,96500.0
2009-03-04 11:35:00,34.96,34.96,34.61,34.67,88000.0,22.2262,22.2262,22.0037,22.0418,88000.0
2009-03-04 11:40:00,34.61,34.62,34.44,34.48,96000.0,22.0037,22.01,21.8956,21.921,96000.0
2009-03-04 11:45:00,34.48,34.6,34.32,34.49,81700.0,21.921,21.9973,21.8193,21.9274,81700.0
2009-03-04 11:50:00,34.48,34.61,34.43,34.48,79100.0,21.921,22.0037,21.8892,21.921,79100.0
2009-03-04 11:55:00,34.46,34.78,34.42,34.69,58000.0,21.9083,22.1117,21.8829,22.0545,58000.0
2009-03-04 12:00:00,34.69,34.8,34.68,34.7,58500.0,22.0545,22.1244,22.0482,22.0609,58500.0
2009-03-04 12:05:00,34.7,34.73,34.44,34.54,100300.0,22.0609,22.0799,21.8956,21.9592,100300.0
2009-03-04 12:10:00,34.55,34.67,34.49,34.64,64700.0,21.9655,22.0418,21.9274,22.0227,64700.0
2009-03-04 12:15:00,34.63,34.64,34.46,34.47,90700.0,22.0164,22.0227,21.9083,21.9146,90700.0
2009-03-04 12:20:00,34.47,34.57,34.4,34.48,90900.0,21.9146,21.9782,21.8701,21.921,90900.0
2009-03-04 12:25:00,34.49,34.62,34.46,34.55,55000.0,21.9274,22.01,21.9083,21.9655,55000.0
2009-03-04 12:30:00,34.54,34.68,34.49,34.68,60000.0,21.9592,22.0482,21.9274,22.0482,60000.0
2009-03-04 12:35:00,34.7,34.84,34.62,34.8,57300.0,22.0609,22.1499,22.01,22.1244,57300.0
2009-03-04 12:40:00,34.8,34.81,34.62,34.62,47000.0,22.1244,22.1308,22.01,22.01,47000.0
2009-03-04 12:45:00,34.62,34.65,34.45,34.49,84500.0,22.01,22.0291,21.9019,21.9274,84500.0
2009-03-04 12:50:00,34.48,34.55,34.43,34.52,67500.0,21.921,21.9655,21.8892,21.9464,67500.0
2009-03-04 12:55:00,34.5,34.5,34.27,34.46,64300.0,21.9337,21.9337,21.7875,21.9083,64300.0
2009-03-04 13:00:00,34.45,34.47,34.3,34.3,47700.0,21.9019,21.9146,21.8066,21.8066,47700.0
2009-03-04 13:05:00,34.29,34.31,34.13,34.2,75300.0,21.8002,21.8129,21.6985,21.743,75300.0
2009-03-04 13:10:00,34.2,34.32,34.13,34.14,66200.0,21.743,21.8193,21.6985,21.7048,66200.0
2009-03-04 13:15:00,34.15,34.36,34.13,34.31,79300.0,21.7112,21.8447,21.6985,21.8129,79300.0
2009-03-04 13:20:00,34.29,34.34,34.18,34.28,49800.0,21.8002,21.832,21.7303,21.7939,49800.0
2009-03-04 13:25:00,34.29,34.5,34.29,34.34,54900.0,21.8002,21.9337,21.8002,21.832,54900.0
2009-03-04 13:30:00,34.36,34.62,34.34,34.47,70300.0,21.8447,22.01,21.832,21.9146,70300.0
2009-03-04 13:35:00,34.47,34.55,34.33,34.37,82100.0,21.9146,21.9655,21.8256,21.8511,82100.0
2009-03-04 13:40:00,34.37,34.4,34.26,34.3,33800.0,21.8511,21.8701,21.7811,21.8066,33800.0
2009-03-04 13:45:00,34.29,34.47,34.28,34.42,50100.0,21.8002,21.9146,21.7939,21.8829,50100.0
2009-03-04 13:50:00,34.41,34.44,34.27,34.31,59200.0,21.8765,21.8956,21.7875,21.8129,59200.0
2009-03-04 13:55:00,34.32,34.37,34.21,34.22,50300.0,21.8193,21.8511,21.7493,21.7557,50300.0
2009-03-04 14:00:00,34.2,34.34,34.12,34.26,83700.0,21.743,21.832,21.6921,21.7811,83700.0
2009-03-04 14:05:00,34.24,34.46,34.22,34.44,84800.0,21.7684,21.9083,21.7557,21.8956,84800.0
2009-03-04 14:10:00,34.42,34.5,34.38,34.45,83600.0,21.8829,21.9337,21.8574,21.9019,83600.0
2009-03-04 14:15:00,34.42,34.62,34.41,34.53,113300.0,21.8829,22.01,21.8765,21.9528,113300.0
2009-03-04 14:20:00,34.55,34.58,34.42,34.54,86300.0,21.9655,21.9846,21.8829,21.9592,86300.0
2009-03-04 14:25:00,34.52,34.57,34.39,34.46,95800.0,21.9464,21.9782,21.8638,21.9083,95800.0
2009-03-04 14:30:00,34.48,34.55,34.39,34.52,75900.0,21.921,21.9655,21.8638,21.9464,75900.0
2009-03-04 14:35:00,34.53,34.68,34.41,34.61,122800.0,21.9528,22.0482,21.8765,22.0037,122800.0
2009-03-04 14:40:00,34.6,34.86,34.54,34.86,117200.0,21.9973,22.1626,21.9592,22.1626,117200.0
2009-03-04 14:45:00,34.86,34.93,34.77,34.83,81100.0,22.1626,22.2071,22.1054,22.1435,81100.0
2009-03-04 14:50:00,34.83,34.97,34.79,34.85,109700.0,22.1435,22.2325,22.1181,22.1562,109700.0
2009-03-04 14:55:00,34.85,34.95,34.78,34.87,105600.0,22.1562,22.2198,22.1117,22.169,105600.0
2009-03-04 15:00:00,34.87,35.08,34.84,34.9,217600.0,22.169,22.3025,22.1499,22.188,217600.0
2009-03-04 15:05:00,34.93,35.05,34.88,35.05,108700.0,22.2071,22.2834,22.1753,22.2834,108700.0
2009-03-04 15:10:00,35.02,35.23,35.0,35.1,183100.0,22.2643,22.3978,22.2516,22.3152,183100.0
2009-03-04 15:15:00,35.1,35.28,35.08,35.24,139700.0,22.3152,22.4296,22.3025,22.4042,139700.0
2009-03-04 15:20:00,35.23,35.24,35.0,35.13,157900.0,22.3978,22.4042,22.2516,22.3342,157900.0
2009-03-04 15:25:00,35.12,35.36,35.06,35.36,252100.0,22.3279,22.4805,22.2897,22.4805,252100.0
2009-03-04 15:30:00,35.35,35.44,35.23,35.35,221700.0,22.4741,22.5313,22.3978,22.4741,221700.0
2009-03-04 15:35:00,35.34,35.42,35.15,35.23,312500.0,22.4678,22.5186,22.347,22.3978,312500.0
2009-03-04 15:40:00,35.23,35.27,35.15,35.22,239300.0,22.3978,22.4233,22.347,22.3915,239300.0
2009-03-04 15:45:00,35.21,35.22,34.95,34.97,372500.0,22.3851,22.3915,22.2198,22.2325,372500.0
2009-03-04 15:50:00,34.98,35.0,34.68,34.72,270000.0,22.2389,22.2516,22.0482,22.0736,270000.0
2009-03-04 15:55:00,34.73,34.81,34.62,34.73,363600.0,22.0799,22.1308,22.01,22.0799,363600.0
2009-03-05 09:30:00,33.5,33.95,32.98,33.01,315400.0,21.298,21.5841,20.9674,20.9864,315400.0
2009-03-05 09:35:00,33.06,33.4,33.02,33.37,182800.0,21.0182,21.2344,20.9928,21.2153,182800.0
2009-03-05 09:40:00,33.37,33.37,33.0,33.18,266100.0,21.2153,21.2153,20.9801,21.0945,266100.0
2009-03-05 09:45:00,33.17,33.51,33.06,33.1,223500.0,21.0882,21.3043,21.0182,21.0437,223500.0
2009-03-05 09:50:00,33.08,33.23,32.82,32.97,238800.0,21.0309,21.1263,20.8656,20.961,238800.0
2009-03-05 09:55:00,32.99,33.0,32.71,32.95,198800.0,20.9737,20.9801,20.7957,20.9483,198800.0
2009-03-05 10:00:00,32.96,33.44,32.95,33.36,150300.0,20.9546,21.2598,20.9483,21.209,150300.0
2009-03-05 10:05:00,33.37,33.7,33.24,33.27,150000.0,21.2153,21.4251,21.1327,21.1517,150000.0
2009-03-05 10:10:00,33.26,33.28,32.87,32.92,138500.0,21.1454,21.1581,20.8974,20.9292,138500.0
2009-03-05 10:15:00,32.92,32.93,32.58,32.59,202400.0,20.9292,20.9356,20.7131,20.7194,202400.0
2009-03-05 10:20:00,32.61,32.67,32.3,32.45,156900.0,20.7321,20.7703,20.535,20.6304,156900.0
2009-03-05 10:25:00,32.45,32.81,32.39,32.81,192600.0,20.6304,20.8593,20.5923,20.8593,192600.0
2009-03-05 10:30:00,32.81,33.0,32.75,32.99,148900.0,20.8593,20.9801,20.8211,20.9737,148900.0
2009-03-05 10:35:00,32.98,33.11,32.67,32.83,92300.0,20.9674,21.05,20.7703,20.872,92300.0
2009-03-05 10:40:00,32.83,33.18,32.8,32.81,68800.0,20.872,21.0945,20.8529,20.8593,68800.0
2009-03-05 10:45:00,32.81,32.81,32.5,32.54,94400.0,20.8593,20.8593,20.6622,20.6876,94400.0
2009-03-05 10:50:00,32.53,32.68,32.49,32.65,55000.0,20.6813,20.7766,20.6558,20.7576,55000.0
2009-03-05 10:55:00,32.66,32.71,32.52,32.55,73800.0,20.7639,20.7957,20.6749,20.694,73800.0
2009-03-05 11:00:00,32.52,32.72,32.48,32.53,98400.0,20.6749,20.8021,20.6495,20.6813,98400.0
2009-03-05 11:05:00,32.52,32.67,32.47,32.63,93600.0,20.6749,20.7703,20.6431,20.7448,93600.0
2009-03-05 11:10:00,32.61,32.66,32.51,32.54,55300.0,20.7321,20.7639,20.6686,20.6876,55300.0
2009-03-05 11:15:00,32.55,32.55,32.3,32.3,114500.0,20.694,20.694,20.535,20.535,114500.0
2009-03-05 11:20:00,32.3,32.55,32.24,32.53,82500.0,20.535,20.694,20.4969,20.6813,82500.0
2009-03-05 11:25:00,32.54,32.58,32.44,32.55,104700.0,20.6876,20.7131,20.6241,20.694,104700.0
2009-03-05 11:30:00,32.54,32.63,32.45,32.62,82300.0,20.6876,20.7448,20.6304,20.7385,82300.0
2009-03-05 11:35:00,32.63,32.74,32.62,32.73,75000.0,20.7448,20.8148,20.7385,20.8084,75000.0
2009-03-05 11:40:00,32.73,32.99,32.67,32.97,72300.0,20.8084,20.9737,20.7703,20.961,72300.0
2009-03-05 11:45:00,32.96,33.03,32.83,32.98,73200.0,20.9546,20.9992,20.872,20.9674,73200.0
2009-03-05 11:50:00,32.97,32.98,32.8,32.8,60200.0,20.961,20.9674,20.8529,20.8529,60200.0
2009-03-05 11:55:00,32.81,32.9,32.75,32.86,62200.0,20.8593,20.9165,20.8211,20.8911,62200.0
2009-03-05 12:00:00,32.85,32.96,32.73,32.76,73400.0,20.8847,20.9546,20.8084,20.8275,73400.0
2009-03-05 12:05:00,32.76,32.92,32.67,32.8,103800.0,20.8275,20.9292,20.7703,20.8529,103800.0
2009-03-05 12:10:00,32.79,32.84,32.72,32.8,61900.0,20.8466,20.8784,20.8021,20.8529,61900.0
2009-03-05 12:15:00,32.8,33.04,32.79,33.03,62400.0,20.8529,21.0055,20.8466,20.9992,62400.0
2009-03-05 12:20:00,33.02,33.1,32.99,33.07,79200.0,20.9928,21.0437,20.9737,21.0246,79200.0
2009-03-05 12:25:00,33.09,33.18,33.07,33.13,73400.0,21.0373,21.0945,21.0246,21.0627,73400.0
2009-03-05 12:30:00,33.12,33.14,32.86,32.92,89600.0,21.0564,21.0691,20.8911,20.9292,89600.0
2009-03-05 12:35:00,32.92,32.94,32.76,32.83,73300.0,20.9292,20.9419,20.8275,20.872,73300.0
2009-03-05 12:40:00,32.84,32.9,32.79,32.85,87700.0,20.8784,20.9165,20.8466,20.8847,87700.0
2009-03-05 12:45:00,32.86,32.87,32.64,32.66,60500.0,20.8911,20.8974,20.7512,20.7639,60500.0
2009-03-05 12:50:00,32.67,32.69,32.62,32.68,43500.0,20.7703,20.783,20.7385,20.7766,43500.0
2009-03-05 12:55:00,32.68,32.69,32.6,32.67,56600.0,20.7766,20.783,20.7258,20.7703,56600.0
2009-03-05 13:00:00,32.69,32.72,32.59,32.61,60700.0,20.783,20.8021,20.7194,20.7321,60700.0
2009-03-05 13:05:00,32.61,32.82,32.58,32.77,70600.0,20.7321,20.8656,20.7131,20.8339,70600.0
2009-03-05 13:10:00,32.77,32.91,32.77,32.9,101600.0,20.8339,20.9229,20.8339,20.9165,101600.0
2009-03-05 13:15:00,32.9,32.96,32.81,32.95,72200.0,20.9165,20.9546,20.8593,20.9483,72200.0
2009-03-05 13:20:00,32.94,32.94,32.61,32.62,108200.0,20.9419,20.9419,20.7321,20.7385,108200.0
2009-03-05 13:25:00,32.62,32.67,32.56,32.59,65200.0,20.7385,20.7703,20.7003,20.7194,65200.0
2009-03-05 13:30:00,32.6,32.61,32.45,32.59,78900.0,20.7258,20.7321,20.6304,20.7194,78900.0
2009-03-05 13:35:00,32.58,32.6,32.45,32.59,48700.0,20.7131,20.7258,20.6304,20.7194,48700.0
2009-03-05 13:40:00,32.6,32.7,32.45,32.54,61800.0,20.7258,20.7894,20.6304,20.6876,61800.0
2009-03-05 13:45:00,32.52,32.68,32.44,32.48,46900.0,20.6749,20.7766,20.6241,20.6495,46900.0
2009-03-05 13:50:00,32.46,32.47,32.3,32.38,71500.0,20.6368,20.6431,20.535,20.5859,71500.0
2009-03-05 13:55:00,32.4,32.48,32.32,32.48,83100.0,20.5986,20.6495,20.5478,20.6495,83100.0
2009-03-05 14:00:00,32.48,32.49,32.35,32.39,71600.0,20.6495,20.6558,20.5668,20.5923,71600.0
2009-03-05 14:05:00,32.38,32.38,32.21,32.32,75200.0,20.5859,20.5859,20.4778,20.5478,75200.0
2009-03-05 14:10:00,32.33,32.33,32.16,32.23,57500.0,20.5541,20.5541,20.446,20.4905,57500.0
2009-03-05 14:15:00,32.19,32.37,32.18,32.3,70500.0,20.4651,20.5796,20.4588,20.535,70500.0
2009-03-05 14:20:00,32.3,32.3,32.0,32.01,89600.0,20.535,20.535,20.3443,20.3507,89600.0
2009-03-05 14:25:00,32.01,32.09,31.94,31.94,137100.0,20.3507,20.4015,20.3062,20.3062,137100.0
2009-03-05 14:30:00,31.93,32.0,31.81,31.92,175800.0,20.2998,20.3443,20.2235,20.2935,175800.0
2009-03-05 14:35:00,31.92,32.09,31.92,32.01,100500.0,20.2935,20.4015,20.2935,20.3507,100500.0
2009-03-05 14:40:00,32.01,32.05,31.92,32.0,76500.0,20.3507,20.3761,20.2935,20.3443,76500.0
2009-03-05 14:45:00,31.98,32.16,31.97,32.09,108000.0,20.3316,20.446,20.3252,20.4015,108000.0
2009-03-05 14:50:00,32.08,32.1,31.96,32.0,81000.0,20.3952,20.4079,20.3189,20.3443,81000.0
2009-03-05 14:55:00,32.0,32.02,31.8,31.84,171800.0,20.3443,20.357,20.2172,20.2426,171800.0
2009-03-05 15:00:00,31.84,31.93,31.75,31.86,101000.0,20.2426,20.2998,20.1854,20.2553,101000.0
2009-03-05 15:05:00,31.87,32.02,31.81,31.94,125900.0,20.2617,20.357,20.2235,20.3062,125900.0
2009-03-05 15:10:00,31.95,32.2,31.94,32.19,112700.0,20.3125,20.4715,20.3062,20.4651,112700.0
2009-03-05 15:15:00,32.18,32.27,32.09,32.11,121400.0,20.4588,20.516,20.4015,20.4143,121400.0
2009-03-05 15:20:00,32.1,32.26,32.07,32.09,132200.0,20.4079,20.5096,20.3888,20.4015,132200.0
2009-03-05 15:25:00,32.09,32.17,31.89,32.1,177000.0,20.4015,20.4524,20.2744,20.4079,177000.0
2009-03-05 15:30:00,32.1,32.12,31.87,31.87,121200.0,20.4079,20.4206,20.2617,20.2617,121200.0
2009-03-05 15:35:00,31.86,31.89,31.68,31.74,205300.0,20.2553,20.2744,20.1409,20.179,205300.0
2009-03-05 15:40:00,31.74,31.84,31.64,31.82,243800.0,20.179,20.2426,20.1154,20.2299,243800.0
2009-03-05 15:45:00,31.82,32.05,31.77,31.98,230500.0,20.2299,20.3761,20.1981,20.3316,230500.0
2009-03-05 15:50:00,31.97,32.08,31.91,32.05,261300.0,20.3252,20.3952,20.2871,20.3761,261300.0
2009-03-05 15:55:00,32.06,32.17,32.0,32.08,261300.0,20.3825,20.4524,20.3443,20.3952,261300.0
2009-03-06 09:30:00,32.54,33.15,32.54,32.99,88500.0,20.6876,21.0754,20.6876,20.9737,88500.0
2009-03-06 09:35:00,32.96,33.11,32.59,32.88,117700.0,20.9546,21.05,20.7194,20.9038,117700.0
2009-03-06 09:40:00,32.88,33.74,32.78,33.71,166900.0,20.9038,21.4505,20.8402,21.4315,166900.0
2009-03-06 09:45:00,33.71,33.79,33.38,33.44,143700.0,21.4315,21.4823,21.2217,21.2598,143700.0
2009-03-06 09:50:00,33.42,33.65,33.27,33.43,134600.0,21.2471,21.3933,21.1517,21.2535,134600.0
2009-03-06 09:55:00,33.45,33.48,33.15,33.19,119200.0,21.2662,21.2852,21.0754,21.1009,119200.0
2009-03-06 10:00:00,33.17,33.45,33.17,33.33,106000.0,21.0882,21.2662,21.0882,21.1899,106000.0
2009-03-06 10:05:00,33.31,33.34,32.88,33.07,105000.0,21.1772,21.1962,20.9038,21.0246,105000.0
2009-03-06 10:10:00,33.05,33.22,32.81,32.95,99800.0,21.0119,21.1199,20.8593,20.9483,99800.0
2009-03-06 10:15:00,32.95,32.95,32.33,32.58,125600.0,20.9483,20.9483,20.5541,20.7131,125600.0
2009-03-06 10:20:00,32.57,32.62,32.37,32.48,101500.0,20.7067,20.7385,20.5796,20.6495,101500.0
2009-03-06 10:25:00,32.46,32.66,32.34,32.64,81300.0,20.6368,20.7639,20.5605,20.7512,81300.0
2009-03-06 10:30:00,32.65,32.74,32.35,32.39,86400.0,20.7576,20.8148,20.5668,20.5923,86400.0
2009-03-06 10:35:00,32.4,32.49,32.2,32.37,108000.0,20.5986,20.6558,20.4715,20.5796,108000.0
2009-03-06 10:40:00,32.38,32.58,32.37,32.56,72200.0,20.5859,20.7131,20.5796,20.7003,72200.0
2009-03-06 10:45:00,32.55,32.57,32.22,32.25,68000.0,20.694,20.7067,20.4842,20.5033,68000.0
2009-03-06 10:50:00,32.27,32.29,32.05,32.13,90400.0,20.516,20.5287,20.3761,20.427,90400.0
2009-03-06 10:55:00,32.11,32.24,32.06,32.07,65800.0,20.4143,20.4969,20.3825,20.3888,65800.0
2009-03-06 11:00:00,32.1,32.25,32.05,32.24,116600.0,20.4079,20.5033,20.3761,20.4969,116600.0
2009-03-06 11:05:00,32.24,32.25,32.02,32.17,77500.0,20.4969,20.5033,20.357,20.4524,77500.0
2009-03-06 11:10:00,32.19,32.38,32.17,32.34,50900.0,20.4651,20.5859,20.4524,20.5605,50900.0
2009-03-06 11:15:00,32.34,32.48,32.3,32.39,52100.0,20.5605,20.6495,20.535,20.5923,52100.0
2009-03-06 11:20:00,32.38,32.39,32.19,32.22,44800.0,20.5859,20.5923,20.4651,20.4842,44800.0
2009-03-06 11:25:00,32.23,32.32,32.16,32.25,60700.0,20.4905,20.5478,20.446,20.5033,60700.0
2009-03-06 11:30:00,32.3,32.48,32.28,32.29,60800.0,20.535,20.6495,20.5223,20.5287,60800.0
2009-03-06 11:35:00,32.29,32.31,32.12,32.19,87900.0,20.5287,20.5414,20.4206,20.4651,87900.0
2009-03-06 11:40:00,32.2,32.22,32.07,32.1,85100.0,20.4715,20.4842,20.3888,20.4079,85100.0
2009-03-06 11:45:00,32.09,32.2,32.07,32.15,102900.0,20.4015,20.4715,20.3888,20.4397,102900.0
2009-03-06 11:50:00,32.16,32.23,32.04,32.13,82700.0,20.446,20.4905,20.3698,20.427,82700.0
2009-03-06 11:55:00,32.14,32.2,32.03,32.05,157800.0,20.4333,20.4715,20.3634,20.3761,157800.0
2009-03-06 12:00:00,32.04,32.3,32.04,32.15,77700.0,20.3698,20.535,20.3698,20.4397,77700.0
2009-03-06 12:05:00,32.15,32.27,32.14,32.21,47000.0,20.4397,20.516,20.4333,20.4778,47000.0
2009-03-06 12:10:00,32.2,32.2,32.08,32.16,55200.0,20.4715,20.4715,20.3952,20.446,55200.0
2009-03-06 12:15:00,32.16,32.24,32.07,32.1,57800.0,20.446,20.4969,20.3888,20.4079,57800.0
2009-03-06 12:20:00,32.08,32.17,32.06,32.07,52400.0,20.3952,20.4524,20.3825,20.3888,52400.0
2009-03-06 12:25:00,32.07,32.16,32.05,32.07,73000.0,20.3888,20.446,20.3761,20.3888,73000.0
2009-03-06 12:30:00,32.07,32.15,32.05,32.07,95300.0,20.3888,20.4397,20.3761,20.3888,95300.0
2009-03-06 12:35:00,32.06,32.11,31.94,32.02,100000.0,20.3825,20.4143,20.3062,20.357,100000.0
2009-03-06 12:40:00,32.04,32.04,31.95,32.01,60700.0,20.3698,20.3698,20.3125,20.3507,60700.0
2009-03-06 12:45:00,32.0,32.0,31.76,31.79,70000.0,20.3443,20.3443,20.1917,20.2108,70000.0
2009-03-06 12:50:00,31.8,32.01,31.75,31.96,61300.0,20.2172,20.3507,20.1854,20.3189,61300.0
2009-03-06 12:55:00,31.94,32.16,31.9,32.15,56600.0,20.3062,20.446,20.2807,20.4397,56600.0
2009-03-06 13:00:00,32.12,32.19,32.08,32.12,38600.0,20.4206,20.4651,20.3952,20.4206,38600.0
2009-03-06 13:05:00,32.12,32.12,31.97,32.04,40300.0,20.4206,20.4206,20.3252,20.3698,40300.0
2009-03-06 13:10:00,32.04,32.12,31.95,31.97,44300.0,20.3698,20.4206,20.3125,20.3252,44300.0
2009-03-06 13:15:00,31.97,32.06,31.89,31.93,58100.0,20.3252,20.3825,20.2744,20.2998,58100.0
2009-03-06 13:20:00,31.92,31.92,31.76,31.79,66400.0,20.2935,20.2935,20.1917,20.2108,66400.0
2009-03-06 13:25:00,31.8,31.92,31.78,31.8,55200.0,20.2172,20.2935,20.2045,20.2172,55200.0
2009-03-06 13:30:00,31.81,31.83,31.56,31.63,56000.0,20.2235,20.2362,20.0646,20.1091,56000.0
2009-03-06 13:35:00,31.66,31.72,31.52,31.56,55100.0,20.1282,20.1663,20.0392,20.0646,55100.0
2009-03-06 13:40:00,31.56,31.57,31.4,31.47,63700.0,20.0646,20.0709,19.9629,20.0074,63700.0
2009-03-06 13:45:00,31.46,31.62,31.43,31.6,54400.0,20.001,20.1027,19.9819,20.09,54400.0
2009-03-06 13:50:00,31.6,31.66,31.49,31.62,51000.0,20.09,20.1282,20.0201,20.1027,51000.0
2009-03-06 13:55:00,31.62,31.66,31.55,31.59,35900.0,20.1027,20.1282,20.0582,20.0837,35900.0
2009-03-06 14:00:00,31.59,31.87,31.59,31.69,88100.0,20.0837,20.2617,20.0837,20.1472,88100.0
2009-03-06 14:05:00,31.7,31.96,31.64,31.95,76600.0,20.1536,20.3189,20.1154,20.3125,76600.0
2009-03-06 14:10:00,31.95,31.97,31.76,31.85,88000.0,20.3125,20.3252,20.1917,20.249,88000.0
2009-03-06 14:15:00,31.85,31.85,31.52,31.55,81800.0,20.249,20.249,20.0392,20.0582,81800.0
2009-03-06 14:20:00,31.56,31.62,31.52,31.54,57100.0,20.0646,20.1027,20.0392,20.0519,57100.0
2009-03-06 14:25:00,31.53,31.84,31.49,31.83,70700.0,20.0455,20.2426,20.0201,20.2362,70700.0
2009-03-06 14:30:00,31.84,31.87,31.65,31.75,66600.0,20.2426,20.2617,20.1218,20.1854,66600.0
2009-03-06 14:35:00,31.73,31.83,31.63,31.77,58000.0,20.1727,20.2362,20.1091,20.1981,58000.0
2009-03-06 14:40:00,31.74,31.76,31.52,31.62,89600.0,20.179,20.1917,20.0392,20.1027,89600.0
2009-03-06 14:45:00,31.64,31.74,31.57,31.57,88800.0,20.1154,20.179,20.0709,20.0709,88800.0
2009-03-06 14:50:00,31.59,31.63,31.5,31.5,64700.0,20.0837,20.1091,20.0264,20.0264,64700.0
2009-03-06 14:55:00,31.52,31.55,31.38,31.48,73600.0,20.0392,20.0582,19.9501,20.0137,73600.0
2009-03-06 15:00:00,31.47,31.55,31.36,31.42,73900.0,20.0074,20.0582,19.9374,19.9756,73900.0
2009-03-06 15:05:00,31.43,31.44,31.32,31.39,116100.0,19.9819,19.9883,19.912,19.9565,116100.0
2009-03-06 15:10:00,31.41,31.49,31.35,31.36,72500.0,19.9692,20.0201,19.9311,19.9374,72500.0
2009-03-06 15:15:00,31.34,31.59,31.34,31.53,79400.0,19.9247,20.0837,19.9247,20.0455,79400.0
2009-03-06 15:20:00,31.52,31.52,31.32,31.34,78600.0,20.0392,20.0392,19.912,19.9247,78600.0
2009-03-06 15:25:00,31.35,31.38,31.26,31.3,81800.0,19.9311,19.9501,19.8739,19.8993,81800.0
2009-03-06 15:30:00,31.31,31.64,31.3,31.63,124200.0,19.9056,20.1154,19.8993,20.1091,124200.0
2009-03-06 15:35:00,31.63,31.66,31.45,31.53,137100.0,20.1091,20.1282,19.9947,20.0455,137100.0
2009-03-06 15:40:00,31.53,31.96,31.5,31.9,163900.0,20.0455,20.3189,20.0264,20.2807,163900.0
2009-03-06 15:45:00,31.88,32.13,31.78,31.86,218900.0,20.268,20.427,20.2045,20.2553,218900.0
2009-03-06 15:50:00,31.86,32.29,31.84,32.26,220200.0,20.2553,20.5287,20.2426,20.5096,220200.0
2009-03-06 15:55:00,32.26,32.44,32.24,32.39,231300.0,20.5096,20.6241,20.4969,20.5923,231300.0
2009-03-09 09:30:00,31.8,31.95,31.59,31.9,64900.0,20.2172,20.3125,20.0837,20.2807,64900.0
2009-03-09 09:35:00,31.91,32.18,31.89,32.1,57300.0,20.2871,20.4588,20.2744,20.4079,57300.0
2009-03-09 09:40:00,32.09,32.27,31.91,32.21,90700.0,20.4015,20.516,20.2871,20.4778,90700.0
2009-03-09 09:45:00,32.23,32.75,32.14,32.69,86700.0,20.4905,20.8211,20.4333,20.783,86700.0
2009-03-09 09:50:00,32.71,32.85,32.42,32.59,115600.0,20.7957,20.8847,20.6113,20.7194,115600.0
2009-03-09 09:55:00,32.58,32.66,32.18,32.25,90900.0,20.7131,20.7639,20.4588,20.5033,90900.0
2009-03-09 10:00:00,32.25,32.48,32.22,32.48,63000.0,20.5033,20.6495,20.4842,20.6495,63000.0
2009-03-09 10:05:00,32.48,32.71,32.41,32.41,99800.0,20.6495,20.7957,20.605,20.605,99800.0
2009-03-09 10:10:00,32.42,32.96,32.36,32.82,165200.0,20.6113,20.9546,20.5732,20.8656,165200.0
2009-03-09 10:15:00,32.81,32.91,32.64,32.65,104100.0,20.8593,20.9229,20.7512,20.7576,104100.0
2009-03-09 10:20:00,32.66,32.7,32.36,32.54,76200.0,20.7639,20.7894,20.5732,20.6876,76200.0
2009-03-09 10:25:00,32.51,32.57,32.35,32.41,66300.0,20.6686,20.7067,20.5668,20.605,66300.0
2009-03-09 10:30:00,32.41,32.57,32.1,32.27,111900.0,20.605,20.7067,20.4079,20.516,111900.0
2009-03-09 10:35:00,32.25,32.28,31.93,32.08,160000.0,20.5033,20.5223,20.2998,20.3952,160000.0
2009-03-09 10:40:00,32.06,32.25,31.94,32.24,100700.0,20.3825,20.5033,20.3062,20.4969,100700.0
2009-03-09 10:45:00,32.25,32.26,31.94,31.94,64800.0,20.5033,20.5096,20.3062,20.3062,64800.0
2009-03-09 10:50:00,31.94,32.03,31.81,31.98,114200.0,20.3062,20.3634,20.2235,20.3316,114200.0
2009-03-09 10:55:00,31.96,32.01,31.64,31.65,76700.0,20.3189,20.3507,20.1154,20.1218,76700.0
2009-03-09 11:00:00,31.65,31.92,31.64,31.71,95700.0,20.1218,20.2935,20.1154,20.1599,95700.0
2009-03-09 11:05:00,31.71,31.75,31.64,31.67,73400.0,20.1599,20.1854,20.1154,20.1345,73400.0
2009-03-09 11:10:00,31.68,31.99,31.66,31.98,48600.0,20.1409,20.338,20.1282,20.3316,48600.0
2009-03-09 11:15:00,31.96,32.01,31.87,31.96,83400.0,20.3189,20.3507,20.2617,20.3189,83400.0
2009-03-09 11:20:00,31.96,32.03,31.78,31.91,70400.0,20.3189,20.3634,20.2045,20.2871,70400.0
2009-03-09 11:25:00,31.9,32.19,31.89,32.1,59100.0,20.2807,20.4651,20.2744,20.4079,59100.0
2009-03-09 11:30:00,32.08,32.28,32.06,32.13,72700.0,20.3952,20.5223,20.3825,20.427,72700.0
2009-03-09 11:35:00,32.14,32.22,32.03,32.1,49800.0,20.4333,20.4842,20.3634,20.4079,49800.0
2009-03-09 11:40:00,32.09,32.14,31.91,32.1,46000.0,20.4015,20.4333,20.2871,20.4079,46000.0
2009-03-09 11:45:00,32.09,32.19,32.03,32.1,53800.0,20.4015,20.4651,20.3634,20.4079,53800.0
2009-03-09 11:50:00,32.09,32.16,31.96,31.96,80800.0,20.4015,20.446,20.3189,20.3189,80800.0
2009-03-09 11:55:00,31.95,32.13,31.85,32.1,67000.0,20.3125,20.427,20.249,20.4079,67000.0
2009-03-09 12:00:00,32.12,32.25,32.05,32.21,60600.0,20.4206,20.5033,20.3761,20.4778,60600.0
2009-03-09 12:05:00,32.19,32.22,32.1,32.12,55400.0,20.4651,20.4842,20.4079,20.4206,55400.0
2009-03-09 12:10:00,32.12,32.41,32.1,32.38,57100.0,20.4206,20.605,20.4079,20.5859,57100.0
2009-03-09 12:15:00,32.38,32.44,32.28,32.43,49900.0,20.5859,20.6241,20.5223,20.6177,49900.0
2009-03-09 12:20:00,32.44,32.51,32.38,32.43,51000.0,20.6241,20.6686,20.5859,20.6177,51000.0
2009-03-09 12:25:00,32.44,32.44,32.19,32.26,65600.0,20.6241,20.6241,20.4651,20.5096,65600.0
2009-03-09 12:30:00,32.26,32.35,32.18,32.34,49400.0,20.5096,20.5668,20.4588,20.5605,49400.0
2009-03-09 12:35:00,32.34,32.46,32.09,32.09,106400.0,20.5605,20.6368,20.4015,20.4015,106400.0
2009-03-09 12:40:00,32.09,32.18,32.02,32.06,57900.0,20.4015,20.4588,20.357,20.3825,57900.0
2009-03-09 12:45:00,32.05,32.06,31.9,31.93,81600.0,20.3761,20.3825,20.2807,20.2998,81600.0
2009-03-09 12:50:00,31.93,31.96,31.88,31.88,50500.0,20.2998,20.3189,20.268,20.268,50500.0
2009-03-09 12:55:00,31.88,31.92,31.85,31.85,43800.0,20.268,20.2935,20.249,20.249,43800.0
2009-03-09 13:00:00,31.85,31.85,31.7,31.72,52700.0,20.249,20.249,20.1536,20.1663,52700.0
2009-03-09 13:05:00,31.72,31.74,31.5,31.52,93800.0,20.1663,20.179,20.0264,20.0392,93800.0
2009-03-09 13:10:00,31.53,31.57,31.5,31.54,46900.0,20.0455,20.0709,20.0264,20.0519,46900.0
2009-03-09 13:15:00,31.52,31.65,31.51,31.52,66200.0,20.0392,20.1218,20.0328,20.0392,66200.0
2009-03-09 13:20:00,31.53,31.55,31.51,31.51,49400.0,20.0455,20.0582,20.0328,20.0328,49400.0
2009-03-09 13:25:00,31.52,31.67,31.51,31.65,61000.0,20.0392,20.1345,20.0328,20.1218,61000.0
2009-03-09 13:30:00,31.65,31.87,31.63,31.87,63600.0,20.1218,20.2617,20.1091,20.2617,63600.0
2009-03-09 13:35:00,31.87,31.93,31.69,31.71,52700.0,20.2617,20.2998,20.1472,20.1599,52700.0
2009-03-09 13:40:00,31.69,31.94,31.69,31.85,52300.0,20.1472,20.3062,20.1472,20.249,52300.0
2009-03-09 13:45:00,31.82,31.92,31.7,31.92,32500.0,20.2299,20.2935,20.1536,20.2935,32500.0
2009-03-09 13:50:00,31.93,31.99,31.84,31.86,25800.0,20.2998,20.338,20.2426,20.2553,25800.0
2009-03-09 13:55:00,31.83,31.96,31.7,31.77,30400.0,20.2362,20.3189,20.1536,20.1981,30400.0
2009-03-09 14:00:00,31.79,32.08,31.73,31.98,67100.0,20.2108,20.3952,20.1727,20.3316,67100.0
2009-03-09 14:05:00,31.98,32.04,31.92,31.96,35600.0,20.3316,20.3698,20.2935,20.3189,35600.0
2009-03-09 14:10:00,31.96,32.0,31.8,31.89,42300.0,20.3189,20.3443,20.2172,20.2744,42300.0
2009-03-09 14:15:00,31.88,31.93,31.8,31.85,62500.0,20.268,20.2998,20.2172,20.249,62500.0
2009-03-09 14:20:00,31.86,31.89,31.7,31.81,108300.0,20.2553,20.2744,20.1536,20.2235,108300.0
2009-03-09 14:25:00,31.8,31.89,31.71,31.88,82400.0,20.2172,20.2744,20.1599,20.268,82400.0
2009-03-09 14:30:00,31.87,31.89,31.69,31.78,55900.0,20.2617,20.2744,20.1472,20.2045,55900.0
2009-03-09 14:35:00,31.77,31.9,31.71,31.88,63100.0,20.1981,20.2807,20.1599,20.268,63100.0
2009-03-09 14:40:00,31.89,31.94,31.78,31.87,45500.0,20.2744,20.3062,20.2045,20.2617,45500.0
2009-03-09 14:45:00,31.85,32.1,31.8,31.99,82100.0,20.249,20.4079,20.2172,20.338,82100.0
2009-03-09 14:50:00,32.0,32.12,31.92,31.98,71600.0,20.3443,20.4206,20.2935,20.3316,71600.0
2009-03-09 14:55:00,31.98,32.02,31.78,31.86,76700.0,20.3316,20.357,20.2045,20.2553,76700.0
2009-03-09 15:00:00,31.84,31.99,31.84,31.89,67900.0,20.2426,20.338,20.2426,20.2744,67900.0
2009-03-09 15:05:00,31.88,31.89,31.73,31.89,107000.0,20.268,20.2744,20.1727,20.2744,107000.0
2009-03-09 15:10:00,31.88,31.88,31.55,31.62,101300.0,20.268,20.268,20.0582,20.1027,101300.0
2009-03-09 15:15:00,31.63,31.64,31.45,31.52,86000.0,20.1091,20.1154,19.9947,20.0392,86000.0
2009-03-09 15:20:00,31.5,31.58,31.45,31.54,65000.0,20.0264,20.0773,19.9947,20.0519,65000.0
2009-03-09 15:25:00,31.54,31.78,31.48,31.65,119900.0,20.0519,20.2045,20.0137,20.1218,119900.0
2009-03-09 15:30:00,31.64,31.84,31.58,31.72,120800.0,20.1154,20.2426,20.0773,20.1663,120800.0
2009-03-09 15:35:00,31.69,31.83,31.45,31.45,173100.0,20.1472,20.2362,19.9947,19.9947,173100.0
2009-03-09 15:40:00,31.45,31.57,31.45,31.5,111900.0,19.9947,20.0709,19.9947,20.0264,111900.0
2009-03-09 15:45:00,31.5,31.53,31.36,31.39,131200.0,20.0264,20.0455,19.9374,19.9565,131200.0
2009-03-09 15:50:00,31.39,31.57,31.36,31.53,159700.0,19.9565,20.0709,19.9374,20.0455,159700.0
2009-03-09 15:55:00,31.53,31.68,31.5,31.58,247100.0,20.0455,20.1409,20.0264,20.0773,247100.0
2009-03-10 09:30:00,33.54,33.91,33.25,33.68,208100.0,21.3234,21.5586,21.139,21.4124,208100.0
2009-03-10 09:35:00,33.71,34.16,33.66,33.71,174100.0,21.4315,21.7176,21.3997,21.4315,174100.0
2009-03-10 09:40:00,33.71,33.87,33.59,33.72,104900.0,21.4315,21.5332,21.3552,21.4378,104900.0
2009-03-10 09:45:00,33.76,34.26,33.76,34.15,164100.0,21.4633,21.7811,21.4633,21.7112,164100.0
2009-03-10 09:50:00,34.13,34.94,33.95,34.8,260900.0,21.6985,22.2135,21.5841,22.1244,260900.0
2009-03-10 09:55:00,34.83,34.85,34.52,34.58,160000.0,22.1435,22.1562,21.9464,21.9846,160000.0
2009-03-10 10:00:00,34.59,35.25,34.59,35.22,298300.0,21.9909,22.4105,21.9909,22.3915,298300.0
2009-03-10 10:05:00,35.24,35.27,34.95,34.98,229800.0,22.4042,22.4233,22.2198,22.2389,229800.0
2009-03-10 10:10:00,34.98,35.25,34.98,35.24,140000.0,22.2389,22.4105,22.2389,22.4042,140000.0
2009-03-10 10:15:00,35.23,35.48,35.17,35.28,213300.0,22.3978,22.5568,22.3597,22.4296,213300.0
2009-03-10 10:20:00,35.28,35.37,35.02,35.07,124200.0,22.4296,22.4868,22.2643,22.2961,124200.0
2009-03-10 10:25:00,35.07,35.11,34.88,34.98,84700.0,22.2961,22.3215,22.1753,22.2389,84700.0
2009-03-10 10:30:00,34.98,35.2,34.96,34.96,157100.0,22.2389,22.3788,22.2262,22.2262,157100.0
2009-03-10 10:35:00,34.96,34.97,34.66,34.85,132500.0,22.2262,22.2325,22.0354,22.1562,132500.0
2009-03-10 10:40:00,34.85,34.95,34.79,34.9,106400.0,22.1562,22.2198,22.1181,22.188,106400.0
2009-03-10 10:45:00,34.91,35.3,34.91,35.24,119600.0,22.1944,22.4423,22.1944,22.4042,119600.0
2009-03-10 10:50:00,35.23,35.41,35.13,35.27,122700.0,22.3978,22.5123,22.3342,22.4233,122700.0
2009-03-10 10:55:00,35.25,35.36,35.2,35.33,89700.0,22.4105,22.4805,22.3788,22.4614,89700.0
2009-03-10 11:00:00,35.33,35.55,35.3,35.5,137900.0,22.4614,22.6013,22.4423,22.5695,137900.0
2009-03-10 11:05:00,35.5,35.63,35.45,35.56,110200.0,22.5695,22.6521,22.5377,22.6076,110200.0
2009-03-10 11:10:00,35.54,35.6,35.37,35.6,94500.0,22.5949,22.6331,22.4868,22.6331,94500.0
2009-03-10 11:15:00,35.6,35.62,35.37,35.5,98300.0,22.6331,22.6458,22.4868,22.5695,98300.0
2009-03-10 11:20:00,35.5,35.75,35.46,35.71,117000.0,22.5695,22.7284,22.544,22.703,117000.0
2009-03-10 11:25:00,35.71,35.93,35.7,35.81,103100.0,22.703,22.8429,22.6966,22.7666,103100.0
2009-03-10 11:30:00,35.8,35.97,35.74,35.76,68700.0,22.7602,22.8683,22.7221,22.7348,68700.0
2009-03-10 11:35:00,35.77,35.86,35.63,35.75,78100.0,22.7411,22.7984,22.6521,22.7284,78100.0
2009-03-10 11:40:00,35.78,35.79,35.52,35.52,58900.0,22.7475,22.7539,22.5822,22.5822,58900.0
2009-03-10 11:45:00,35.53,35.69,35.49,35.52,109500.0,22.5886,22.6903,22.5631,22.5822,109500.0
2009-03-10 11:50:00,35.53,35.78,35.52,35.72,116200.0,22.5886,22.7475,22.5822,22.7093,116200.0
2009-03-10 11:55:00,35.72,36.0,35.7,36.0,140700.0,22.7093,22.8874,22.6966,22.8874,140700.0
2009-03-10 12:00:00,35.99,36.07,35.97,36.01,101700.0,22.881,22.9319,22.8683,22.8937,101700.0
2009-03-10 12:05:00,36.0,36.02,35.9,35.96,60300.0,22.8874,22.9001,22.8238,22.8619,60300.0
2009-03-10 12:10:00,35.95,35.98,35.81,35.82,48100.0,22.8556,22.8746,22.7666,22.7729,48100.0
2009-03-10 12:15:00,35.84,35.87,35.68,35.71,66100.0,22.7856,22.8047,22.6839,22.703,66100.0
2009-03-10 12:20:00,35.71,35.72,35.57,35.61,45000.0,22.703,22.7093,22.614,22.6394,45000.0
2009-03-10 12:25:00,35.6,35.76,35.59,35.67,47900.0,22.6331,22.7348,22.6267,22.6776,47900.0
2009-03-10 12:30:00,35.66,35.74,35.64,35.71,64100.0,22.6712,22.7221,22.6585,22.703,64100.0
2009-03-10 12:35:00,35.71,35.79,35.65,35.71,93000.0,22.703,22.7539,22.6648,22.703,93000.0
2009-03-10 12:40:00,35.71,35.74,35.54,35.54,52700.0,22.703,22.7221,22.5949,22.5949,52700.0
2009-03-10 12:45:00,35.54,35.68,35.52,35.62,93400.0,22.5949,22.6839,22.5822,22.6458,93400.0
2009-03-10 12:50:00,35.61,35.69,35.46,35.49,121000.0,22.6394,22.6903,22.544,22.5631,121000.0
2009-03-10 12:55:00,35.48,35.6,35.45,35.57,86200.0,22.5568,22.6331,22.5377,22.614,86200.0
2009-03-10 13:00:00,35.56,35.65,35.54,35.59,53100.0,22.6076,22.6648,22.5949,22.6267,53100.0
2009-03-10 13:05:00,35.6,35.62,35.51,35.51,52100.0,22.6331,22.6458,22.5758,22.5758,52100.0
2009-03-10 13:10:00,35.51,35.61,35.45,35.59,42900.0,22.5758,22.6394,22.5377,22.6267,42900.0
2009-03-10 13:15:00,35.59,35.71,35.57,35.64,70100.0,22.6267,22.703,22.614,22.6585,70100.0
2009-03-10 13:20:00,35.63,35.75,35.61,35.67,94900.0,22.6521,22.7284,22.6394,22.6776,94900.0
2009-03-10 13:25:00,35.67,35.72,35.6,35.7,91400.0,22.6776,22.7093,22.6331,22.6966,91400.0
2009-03-10 13:30:00,35.7,35.95,35.68,35.95,185700.0,22.6966,22.8556,22.6839,22.8556,185700.0
2009-03-10 13:35:00,35.95,35.95,35.86,35.93,87700.0,22.8556,22.8556,22.7984,22.8429,87700.0
2009-03-10 13:40:00,35.92,36.16,35.9,36.14,126200.0,22.8365,22.9891,22.8238,22.9764,126200.0
2009-03-10 13:45:00,36.16,36.26,36.07,36.22,116400.0,22.9891,23.0527,22.9319,23.0272,116400.0
2009-03-10 13:50:00,36.23,36.23,36.02,36.14,104800.0,23.0336,23.0336,22.9001,22.9764,104800.0
2009-03-10 13:55:00,36.13,36.18,36.05,36.15,96100.0,22.97,23.0018,22.9191,22.9827,96100.0
2009-03-10 14:00:00,36.18,36.25,36.14,36.2,116600.0,23.0018,23.0463,22.9764,23.0145,116600.0
2009-03-10 14:05:00,36.2,36.31,35.93,35.97,160800.0,23.0145,23.0844,22.8429,22.8683,160800.0
2009-03-10 14:10:00,35.97,36.01,35.79,35.81,106400.0,22.8683,22.8937,22.7539,22.7666,106400.0
2009-03-10 14:15:00,35.8,35.84,35.68,35.8,103700.0,22.7602,22.7856,22.6839,22.7602,103700.0
2009-03-10 14:20:00,35.79,35.87,35.61,35.66,122100.0,22.7539,22.8047,22.6394,22.6712,122100.0
2009-03-10 14:25:00,35.64,35.81,35.62,35.67,97200.0,22.6585,22.7666,22.6458,22.6776,97200.0
2009-03-10 14:30:00,35.68,35.99,35.67,35.89,103900.0,22.6839,22.881,22.6776,22.8174,103900.0
2009-03-10 14:35:00,35.89,35.96,35.73,35.81,82200.0,22.8174,22.8619,22.7157,22.7666,82200.0
2009-03-10 14:40:00,35.81,35.86,35.75,35.86,73900.0,22.7666,22.7984,22.7284,22.7984,73900.0
2009-03-10 14:45:00,35.86,35.87,35.45,35.47,135200.0,22.7984,22.8047,22.5377,22.5504,135200.0
2009-03-10 14:50:00,35.47,35.65,35.45,35.59,67500.0,22.5504,22.6648,22.5377,22.6267,67500.0
2009-03-10 14:55:00,35.6,35.93,35.59,35.9,128900.0,22.6331,22.8429,22.6267,22.8238,128900.0
2009-03-10 15:00:00,35.9,35.97,35.82,35.89,150600.0,22.8238,22.8683,22.7729,22.8174,150600.0
2009-03-10 15:05:00,35.88,36.2,35.87,36.13,195000.0,22.8111,23.0145,22.8047,22.97,195000.0
2009-03-10 15:10:00,36.14,36.21,36.08,36.12,96500.0,22.9764,23.0209,22.9382,22.9637,96500.0
2009-03-10 15:15:00,36.11,36.19,36.0,36.17,138000.0,22.9573,23.0082,22.8874,22.9954,138000.0
2009-03-10 15:20:00,36.16,36.35,36.12,36.34,208800.0,22.9891,23.1099,22.9637,23.1035,208800.0
2009-03-10 15:25:00,36.34,36.9,36.34,36.82,385600.0,23.1035,23.4595,23.1035,23.4087,385600.0
2009-03-10 15:30:00,36.83,36.85,36.46,36.57,187300.0,23.415,23.4278,23.1798,23.2497,187300.0
2009-03-10 15:35:00,36.56,36.61,36.39,36.52,206000.0,23.2434,23.2752,23.1353,23.218,206000.0
2009-03-10 15:40:00,36.53,36.62,36.32,36.39,245900.0,23.2243,23.2815,23.0908,23.1353,245900.0
2009-03-10 15:45:00,36.38,36.43,36.29,36.37,219700.0,23.1289,23.1607,23.0717,23.1226,219700.0
2009-03-10 15:50:00,36.37,36.47,36.33,36.35,274500.0,23.1226,23.1862,23.0972,23.1099,274500.0
2009-03-10 15:55:00,36.36,36.64,36.35,36.56,292500.0,23.1162,23.2942,23.1099,23.2434,292500.0
2009-03-11 09:30:00,37.77,38.15,36.6,36.64,350700.0,24.0127,24.2542,23.2688,23.2942,350700.0
2009-03-11 09:35:00,36.64,37.01,36.6,36.88,186900.0,23.2942,23.5295,23.2688,23.4468,186900.0
2009-03-11 09:40:00,36.92,37.77,36.77,37.77,218100.0,23.4723,24.0127,23.3769,24.0127,218100.0
2009-03-11 09:45:00,37.73,37.8,37.46,37.74,201100.0,23.9872,24.0317,23.8156,23.9936,201100.0
2009-03-11 09:50:00,37.76,38.25,37.76,38.04,323600.0,24.0063,24.3178,24.0063,24.1843,323600.0
2009-03-11 09:55:00,38.04,38.04,37.62,37.65,144000.0,24.1843,24.1843,23.9173,23.9364,144000.0
2009-03-11 10:00:00,37.65,37.77,37.34,37.41,172400.0,23.9364,24.0127,23.7393,23.7838,172400.0
2009-03-11 10:05:00,37.4,37.43,36.98,36.98,110900.0,23.7774,23.7965,23.5104,23.5104,110900.0
2009-03-11 10:10:00,36.97,37.01,36.66,36.75,86200.0,23.504,23.5295,23.307,23.3642,86200.0
2009-03-11 10:15:00,36.73,36.81,36.54,36.71,111700.0,23.3515,23.4023,23.2307,23.3387,111700.0
2009-03-11 10:20:00,36.71,37.06,36.69,36.95,110400.0,23.3387,23.5613,23.326,23.4913,110400.0
2009-03-11 10:25:00,36.96,37.07,36.76,36.78,77600.0,23.4977,23.5676,23.3705,23.3833,77600.0
2009-03-11 10:30:00,36.8,36.9,36.63,36.71,112700.0,23.396,23.4595,23.2879,23.3387,112700.0
2009-03-11 10:35:00,36.69,36.7,36.28,36.42,141400.0,23.326,23.3324,23.0654,23.1544,141400.0
2009-03-11 10:40:00,36.42,36.42,36.01,36.02,111400.0,23.1544,23.1544,22.8937,22.9001,111400.0
2009-03-11 10:45:00,36.03,36.23,35.88,36.23,162500.0,22.9064,23.0336,22.8111,23.0336,162500.0
2009-03-11 10:50:00,36.23,36.5,36.2,36.46,113400.0,23.0336,23.2052,23.0145,23.1798,113400.0
2009-03-11 10:55:00,36.46,36.75,36.34,36.74,148400.0,23.1798,23.3642,23.1035,23.3578,148400.0
2009-03-11 11:00:00,36.74,36.97,36.73,36.95,148200.0,23.3578,23.504,23.3515,23.4913,148200.0
2009-03-11 11:05:00,36.94,37.32,36.92,37.31,274000.0,23.485,23.7266,23.4723,23.7202,274000.0
2009-03-11 11:10:00,37.3,37.32,36.86,37.01,113600.0,23.7138,23.7266,23.4341,23.5295,113600.0
2009-03-11 11:15:00,37.01,37.11,36.91,36.93,127600.0,23.5295,23.5931,23.4659,23.4786,127600.0
2009-03-11 11:20:00,36.93,36.94,36.58,36.81,126600.0,23.4786,23.485,23.2561,23.4023,126600.0
2009-03-11 11:25:00,36.83,36.97,36.81,36.93,55400.0,23.415,23.504,23.4023,23.4786,55400.0
2009-03-11 11:30:00,36.95,36.97,36.72,36.73,76200.0,23.4913,23.504,23.3451,23.3515,76200.0
2009-03-11 11:35:00,36.73,36.86,36.64,36.81,64200.0,23.3515,23.4341,23.2942,23.4023,64200.0
2009-03-11 11:40:00,36.81,36.87,36.72,36.75,48400.0,23.4023,23.4405,23.3451,23.3642,48400.0
2009-03-11 11:45:00,36.74,36.88,36.74,36.76,59500.0,23.3578,23.4468,23.3578,23.3705,59500.0
2009-03-11 11:50:00,36.76,36.94,36.76,36.79,60300.0,23.3705,23.485,23.3705,23.3896,60300.0
2009-03-11 11:55:00,36.8,36.83,36.66,36.68,55700.0,23.396,23.415,23.307,23.3197,55700.0
2009-03-11 12:00:00,36.7,36.89,36.67,36.78,71800.0,23.3324,23.4532,23.3133,23.3833,71800.0
2009-03-11 12:05:00,36.78,36.8,36.69,36.74,43200.0,23.3833,23.396,23.326,23.3578,43200.0
2009-03-11 12:10:00,36.73,36.86,36.73,36.83,26500.0,23.3515,23.4341,23.3515,23.415,26500.0
2009-03-11 12:15:00,36.83,36.85,36.71,36.73,60600.0,23.415,23.4278,23.3387,23.3515,60600.0
2009-03-11 12:20:00,36.72,36.8,36.7,36.73,62900.0,23.3451,23.396,23.3324,23.3515,62900.0
2009-03-11 12:25:00,36.73,36.82,36.72,36.78,69200.0,23.3515,23.4087,23.3451,23.3833,69200.0
2009-03-11 12:30:00,36.78,36.87,36.76,36.81,64800.0,23.3833,23.4405,23.3705,23.4023,64800.0
2009-03-11 12:35:00,36.8,36.84,36.7,36.74,93300.0,23.396,23.4214,23.3324,23.3578,93300.0
2009-03-11 12:40:00,36.73,36.84,36.72,36.74,74600.0,23.3515,23.4214,23.3451,23.3578,74600.0
2009-03-11 12:45:00,36.74,36.79,36.65,36.76,58400.0,23.3578,23.3896,23.3006,23.3705,58400.0
2009-03-11 12:50:00,36.76,36.8,36.71,36.76,75000.0,23.3705,23.396,23.3387,23.3705,75000.0
2009-03-11 12:55:00,36.76,36.8,36.59,36.59,86500.0,23.3705,23.396,23.2625,23.2625,86500.0
2009-03-11 13:00:00,36.59,36.67,36.54,36.61,69400.0,23.2625,23.3133,23.2307,23.2752,69400.0
2009-03-11 13:05:00,36.6,36.68,36.48,36.52,59800.0,23.2688,23.3197,23.1925,23.218,59800.0
2009-03-11 13:10:00,36.51,36.74,36.5,36.7,51500.0,23.2116,23.3578,23.2052,23.3324,51500.0
2009-03-11 13:15:00,36.71,36.82,36.66,36.8,92800.0,23.3387,23.4087,23.307,23.396,92800.0
2009-03-11 13:20:00,36.8,36.85,36.69,36.77,44200.0,23.396,23.4278,23.326,23.3769,44200.0
2009-03-11 13:25:00,36.77,36.78,36.5,36.54,62300.0,23.3769,23.3833,23.2052,23.2307,62300.0
2009-03-11 13:30:00,36.55,36.61,36.51,36.53,62300.0,23.237,23.2752,23.2116,23.2243,62300.0
2009-03-11 13:35:00,36.52,36.66,36.5,36.65,88200.0,23.218,23.307,23.2052,23.3006,88200.0
2009-03-11 13:40:00,36.66,36.69,36.48,36.5,87500.0,23.307,23.326,23.1925,23.2052,87500.0
2009-03-11 13:45:00,36.49,36.51,36.36,36.38,113800.0,23.1989,23.2116,23.1162,23.1289,113800.0
2009-03-11 13:50:00,36.4,36.44,36.26,36.33,79200.0,23.1417,23.1671,23.0527,23.0972,79200.0
2009-03-11 13:55:00,36.34,36.47,36.32,36.44,48700.0,23.1035,23.1862,23.0908,23.1671,48700.0
2009-03-11 14:00:00,36.48,36.56,36.39,36.47,87800.0,23.1925,23.2434,23.1353,23.1862,87800.0
2009-03-11 14:05:00,36.46,36.48,36.27,36.27,71400.0,23.1798,23.1925,23.059,23.059,71400.0
2009-03-11 14:10:00,36.3,36.36,36.25,36.35,53400.0,23.0781,23.1162,23.0463,23.1099,53400.0
2009-03-11 14:15:00,36.35,36.36,36.07,36.09,75600.0,23.1099,23.1162,22.9319,22.9446,75600.0
2009-03-11 14:20:00,36.09,36.18,36.08,36.11,64900.0,22.9446,23.0018,22.9382,22.9573,64900.0
2009-03-11 14:25:00,36.11,36.16,36.02,36.15,94500.0,22.9573,22.9891,22.9001,22.9827,94500.0
2009-03-11 14:30:00,36.16,36.39,36.07,36.35,133900.0,22.9891,23.1353,22.9319,23.1099,133900.0
2009-03-11 14:35:00,36.35,36.43,36.3,36.34,90100.0,23.1099,23.1607,23.0781,23.1035,90100.0
2009-03-11 14:40:00,36.34,36.54,36.28,36.5,95000.0,23.1035,23.2307,23.0654,23.2052,95000.0
2009-03-11 14:45:00,36.5,36.59,36.4,36.44,80100.0,23.2052,23.2625,23.1417,23.1671,80100.0
2009-03-11 14:50:00,36.44,36.49,36.36,36.45,75100.0,23.1671,23.1989,23.1162,23.1735,75100.0
2009-03-11 14:55:00,36.44,36.49,36.37,36.38,77700.0,23.1671,23.1989,23.1226,23.1289,77700.0
2009-03-11 15:00:00,36.38,36.59,36.37,36.58,92700.0,23.1289,23.2625,23.1226,23.2561,92700.0
2009-03-11 15:05:00,36.58,36.7,36.45,36.7,126200.0,23.2561,23.3324,23.1735,23.3324,126200.0
2009-03-11 15:10:00,36.7,36.86,36.66,36.82,105200.0,23.3324,23.4341,23.307,23.4087,105200.0
2009-03-11 15:15:00,36.83,36.95,36.75,36.94,154600.0,23.415,23.4913,23.3642,23.485,154600.0
2009-03-11 15:20:00,36.95,37.1,36.92,37.07,153400.0,23.4913,23.5867,23.4723,23.5676,153400.0
2009-03-11 15:25:00,37.09,37.19,37.0,37.05,103800.0,23.5803,23.6439,23.5231,23.5549,103800.0
2009-03-11 15:30:00,37.05,37.14,36.89,37.12,104300.0,23.5549,23.6121,23.4532,23.5994,104300.0
2009-03-11 15:35:00,37.12,37.43,37.06,37.4,198100.0,23.5994,23.7965,23.5613,23.7774,198100.0
2009-03-11 15:40:00,37.41,37.45,37.31,37.34,116900.0,23.7838,23.8092,23.7202,23.7393,116900.0
2009-03-11 15:45:00,37.35,37.36,37.22,37.28,257900.0,23.7456,23.752,23.663,23.7011,257900.0
2009-03-11 15:50:00,37.28,37.28,36.94,36.95,235100.0,23.7011,23.7011,23.485,23.4913,235100.0
2009-03-11 15:55:00,36.96,36.97,36.88,36.97,213900.0,23.4977,23.504,23.4468,23.504,213900.0
2009-03-12 09:30:00,35.24,36.19,35.05,36.19,225400.0,22.4042,23.0082,22.2834,23.0082,225400.0
2009-03-12 09:35:00,36.17,36.22,35.1,35.23,263200.0,22.9954,23.0272,22.3152,22.3978,263200.0
2009-03-12 09:40:00,35.25,35.75,35.15,35.5,334000.0,22.4105,22.7284,22.347,22.5695,334000.0
2009-03-12 09:45:00,35.48,35.61,35.3,35.56,163700.0,22.5568,22.6394,22.4423,22.6076,163700.0
2009-03-12 09:50:00,35.53,35.58,35.17,35.35,129400.0,22.5886,22.6203,22.3597,22.4741,129400.0
2009-03-12 09:55:00,35.34,35.98,35.3,35.9,158200.0,22.4678,22.8746,22.4423,22.8238,158200.0
2009-03-12 10:00:00,35.89,36.39,35.85,36.12,154100.0,22.8174,23.1353,22.792,22.9637,154100.0
2009-03-12 10:05:00,36.11,36.57,36.01,36.55,173000.0,22.9573,23.2497,22.8937,23.237,173000.0
2009-03-12 10:10:00,36.52,36.85,36.44,36.44,247300.0,23.218,23.4278,23.1671,23.1671,247300.0
2009-03-12 10:15:00,36.45,36.81,36.3,36.33,117100.0,23.1735,23.4023,23.0781,23.0972,117100.0
2009-03-12 10:20:00,36.32,36.71,36.31,36.46,119500.0,23.0908,23.3387,23.0844,23.1798,119500.0
2009-03-12 10:25:00,36.47,36.49,36.23,36.27,99700.0,23.1862,23.1989,23.0336,23.059,99700.0
2009-03-12 10:30:00,36.26,36.5,36.1,36.13,97200.0,23.0527,23.2052,22.9509,22.97,97200.0
2009-03-12 10:35:00,36.13,36.29,35.89,36.04,118600.0,22.97,23.0717,22.8174,22.9128,118600.0
2009-03-12 10:40:00,36.07,36.44,35.98,36.38,97200.0,22.9319,23.1671,22.8746,23.1289,97200.0
2009-03-12 10:45:00,36.37,36.48,36.19,36.25,95900.0,23.1226,23.1925,23.0082,23.0463,95900.0
2009-03-12 10:50:00,36.25,36.38,36.14,36.23,94000.0,23.0463,23.1289,22.9764,23.0336,94000.0
2009-03-12 10:55:00,36.24,36.27,36.05,36.18,61300.0,23.0399,23.059,22.9191,23.0018,61300.0
2009-03-12 11:00:00,36.18,36.29,35.86,35.86,59200.0,23.0018,23.0717,22.7984,22.7984,59200.0
2009-03-12 11:05:00,35.86,35.97,35.75,35.95,58800.0,22.7984,22.8683,22.7284,22.8556,58800.0
2009-03-12 11:10:00,35.95,36.15,35.92,36.07,67200.0,22.8556,22.9827,22.8365,22.9319,67200.0
2009-03-12 11:15:00,36.06,36.09,35.95,36.03,41100.0,22.9255,22.9446,22.8556,22.9064,41100.0
2009-03-12 11:20:00,36.03,36.03,35.71,35.77,63200.0,22.9064,22.9064,22.703,22.7411,63200.0
2009-03-12 11:25:00,35.76,35.93,35.69,35.9,44500.0,22.7348,22.8429,22.6903,22.8238,44500.0
2009-03-12 11:30:00,35.91,35.96,35.7,35.83,63300.0,22.8301,22.8619,22.6966,22.7793,63300.0
2009-03-12 11:35:00,35.85,35.85,35.69,35.85,52700.0,22.792,22.792,22.6903,22.792,52700.0
2009-03-12 11:40:00,35.83,35.92,35.71,35.91,78100.0,22.7793,22.8365,22.703,22.8301,78100.0
2009-03-12 11:45:00,35.92,35.94,35.57,35.57,58000.0,22.8365,22.8492,22.614,22.614,58000.0
2009-03-12 11:50:00,35.57,35.68,35.47,35.48,45000.0,22.614,22.6839,22.5504,22.5568,45000.0
2009-03-12 11:55:00,35.47,35.53,35.36,35.4,86700.0,22.5504,22.5886,22.4805,22.5059,86700.0
2009-03-12 12:00:00,35.41,35.42,35.35,35.38,65200.0,22.5123,22.5186,22.4741,22.4932,65200.0
2009-03-12 12:05:00,35.38,35.75,35.35,35.63,90700.0,22.4932,22.7284,22.4741,22.6521,90700.0
2009-03-12 12:10:00,35.63,35.74,35.57,35.73,73700.0,22.6521,22.7221,22.614,22.7157,73700.0
2009-03-12 12:15:00,35.73,35.87,35.68,35.75,69400.0,22.7157,22.8047,22.6839,22.7284,69400.0
2009-03-12 12:20:00,35.75,35.87,35.75,35.77,34400.0,22.7284,22.8047,22.7284,22.7411,34400.0
2009-03-12 12:25:00,35.76,35.78,35.66,35.72,83800.0,22.7348,22.7475,22.6712,22.7093,83800.0
2009-03-12 12:30:00,35.72,35.86,35.57,35.72,54200.0,22.7093,22.7984,22.614,22.7093,54200.0
2009-03-12 12:35:00,35.73,35.8,35.71,35.75,32600.0,22.7157,22.7602,22.703,22.7284,32600.0
2009-03-12 12:40:00,35.72,35.86,35.72,35.84,18200.0,22.7093,22.7984,22.7093,22.7856,18200.0
2009-03-12 12:45:00,35.86,35.87,35.72,35.76,30500.0,22.7984,22.8047,22.7093,22.7348,30500.0
2009-03-12 12:50:00,35.74,35.97,35.74,35.96,36600.0,22.7221,22.8683,22.7221,22.8619,36600.0
2009-03-12 12:55:00,35.96,36.13,35.93,36.09,48800.0,22.8619,22.97,22.8429,22.9446,48800.0
2009-03-12 13:00:00,36.09,36.13,35.96,36.11,62900.0,22.9446,22.97,22.8619,22.9573,62900.0
2009-03-12 13:05:00,36.12,36.36,36.09,36.35,86500.0,22.9637,23.1162,22.9446,23.1099,86500.0
2009-03-12 13:10:00,36.34,36.38,36.17,36.2,53100.0,23.1035,23.1289,22.9954,23.0145,53100.0
2009-03-12 13:15:00,36.22,36.24,36.07,36.14,38200.0,23.0272,23.0399,22.9319,22.9764,38200.0
2009-03-12 13:20:00,36.14,36.36,36.1,36.32,44000.0,22.9764,23.1162,22.9509,23.0908,44000.0
2009-03-12 13:25:00,36.3,36.33,36.16,36.21,69400.0,23.0781,23.0972,22.9891,23.0209,69400.0
2009-03-12 13:30:00,36.21,36.38,36.21,36.38,52000.0,23.0209,23.1289,23.0209,23.1289,52000.0
2009-03-12 13:35:00,36.37,36.5,36.34,36.48,83300.0,23.1226,23.2052,23.1035,23.1925,83300.0
2009-03-12 13:40:00,36.48,36.65,36.46,36.64,77100.0,23.1925,23.3006,23.1798,23.2942,77100.0
2009-03-12 13:45:00,36.62,36.78,36.6,36.73,68100.0,23.2815,23.3833,23.2688,23.3515,68100.0
2009-03-12 13:50:00,36.73,36.9,36.65,36.88,82800.0,23.3515,23.4595,23.3006,23.4468,82800.0
2009-03-12 13:55:00,36.87,36.9,36.52,36.55,97700.0,23.4405,23.4595,23.218,23.237,97700.0
2009-03-12 14:00:00,36.54,36.58,36.42,36.49,62200.0,23.2307,23.2561,23.1544,23.1989,62200.0
2009-03-12 14:05:00,36.51,36.58,36.26,36.3,80700.0,23.2116,23.2561,23.0527,23.0781,80700.0
2009-03-12 14:10:00,36.32,36.51,36.25,36.41,94300.0,23.0908,23.2116,23.0463,23.148,94300.0
2009-03-12 14:15:00,36.41,36.62,36.41,36.55,61800.0,23.148,23.2815,23.148,23.237,61800.0
2009-03-12 14:20:00,36.56,36.63,36.44,36.44,70000.0,23.2434,23.2879,23.1671,23.1671,70000.0
2009-03-12 14:25:00,36.45,36.52,36.35,36.42,80600.0,23.1735,23.218,23.1099,23.1544,80600.0
2009-03-12 14:30:00,36.4,36.44,36.3,36.31,61400.0,23.1417,23.1671,23.0781,23.0844,61400.0
2009-03-12 14:35:00,36.31,36.33,36.2,36.26,86100.0,23.0844,23.0972,23.0145,23.0527,86100.0
2009-03-12 14:40:00,36.28,36.37,36.28,36.33,73100.0,23.0654,23.1226,23.0654,23.0972,73100.0
2009-03-12 14:45:00,36.33,36.38,36.3,36.38,62700.0,23.0972,23.1289,23.0781,23.1289,62700.0
2009-03-12 14:50:00,36.38,36.42,36.34,36.36,79000.0,23.1289,23.1544,23.1035,23.1162,79000.0
2009-03-12 14:55:00,36.36,36.4,36.34,36.35,89100.0,23.1162,23.1417,23.1035,23.1099,89100.0
2009-03-12 15:00:00,36.35,36.38,36.29,36.3,92600.0,23.1099,23.1289,23.0717,23.0781,92600.0
2009-03-12 15:05:00,36.29,36.45,36.28,36.45,102000.0,23.0717,23.1735,23.0654,23.1735,102000.0
2009-03-12 15:10:00,36.42,36.65,36.39,36.65,112900.0,23.1544,23.3006,23.1353,23.3006,112900.0
2009-03-12 15:15:00,36.65,36.77,36.56,36.75,133000.0,23.3006,23.3769,23.2434,23.3642,133000.0
2009-03-12 15:20:00,36.75,36.77,36.52,36.55,111500.0,23.3642,23.3769,23.218,23.237,111500.0
2009-03-12 15:25:00,36.55,36.8,36.5,36.76,142400.0,23.237,23.396,23.2052,23.3705,142400.0
2009-03-12 15:30:00,36.77,36.83,36.61,36.73,185300.0,23.3769,23.415,23.2752,23.3515,185300.0
2009-03-12 15:35:00,36.73,36.9,36.68,36.86,120300.0,23.3515,23.4595,23.3197,23.4341,120300.0
2009-03-12 15:40:00,36.86,37.02,36.86,36.99,183800.0,23.4341,23.5358,23.4341,23.5168,183800.0
2009-03-12 15:45:00,36.98,37.08,36.94,36.94,169400.0,23.5104,23.574,23.485,23.485,169400.0
2009-03-12 15:50:00,36.94,37.09,36.94,36.99,276700.0,23.485,23.5803,23.485,23.5168,276700.0
2009-03-12 15:55:00,36.98,36.99,36.78,36.93,268700.0,23.5104,23.5168,23.3833,23.4786,268700.0
2009-03-13 09:30:00,37.38,38.0,37.12,37.56,185000.0,23.7647,24.1589,23.5994,23.8791,185000.0
2009-03-13 09:35:00,37.53,37.94,37.4,37.88,155400.0,23.8601,24.1207,23.7774,24.0826,155400.0
2009-03-13 09:40:00,37.9,37.9,37.54,37.73,233200.0,24.0953,24.0953,23.8664,23.9872,233200.0
2009-03-13 09:45:00,37.73,37.88,37.51,37.51,178600.0,23.9872,24.0826,23.8474,23.8474,178600.0
2009-03-13 09:50:00,37.51,37.59,36.84,37.28,235500.0,23.8474,23.8982,23.4214,23.7011,235500.0
2009-03-13 09:55:00,37.33,37.46,37.03,37.42,136400.0,23.7329,23.8156,23.5422,23.7901,136400.0
2009-03-13 10:00:00,37.39,37.77,37.35,37.74,209400.0,23.7711,24.0127,23.7456,23.9936,209400.0
2009-03-13 10:05:00,37.76,38.3,37.62,38.25,196500.0,24.0063,24.3496,23.9173,24.3178,196500.0
2009-03-13 10:10:00,38.26,38.39,37.84,37.94,132200.0,24.3242,24.4068,24.0572,24.1207,132200.0
2009-03-13 10:15:00,37.95,38.03,37.77,37.99,75200.0,24.1271,24.178,24.0127,24.1525,75200.0
2009-03-13 10:20:00,37.97,38.14,37.8,37.89,152100.0,24.1398,24.2479,24.0317,24.0889,152100.0
2009-03-13 10:25:00,37.87,38.06,37.8,37.94,166200.0,24.0762,24.197,24.0317,24.1207,166200.0
2009-03-13 10:30:00,37.94,38.05,37.84,38.0,195200.0,24.1207,24.1907,24.0572,24.1589,195200.0
2009-03-13 10:35:00,38.02,38.13,37.95,38.07,150000.0,24.1716,24.2415,24.1271,24.2034,150000.0
2009-03-13 10:40:00,38.05,38.35,38.01,38.32,130800.0,24.1907,24.3814,24.1652,24.3623,130800.0
2009-03-13 10:45:00,38.32,38.6,38.26,38.58,114000.0,24.3623,24.5403,24.3242,24.5276,114000.0
2009-03-13 10:50:00,38.61,38.64,38.12,38.35,136900.0,24.5467,24.5658,24.2352,24.3814,136900.0
2009-03-13 10:55:00,38.34,38.49,38.18,38.18,120300.0,24.375,24.4704,24.2733,24.2733,120300.0
2009-03-13 11:00:00,38.17,38.18,37.96,37.96,109000.0,24.267,24.2733,24.1334,24.1334,109000.0
2009-03-13 11:05:00,37.96,37.96,37.47,37.61,165300.0,24.1334,24.1334,23.8219,23.9109,165300.0
2009-03-13 11:10:00,37.61,37.64,37.34,37.47,117500.0,23.9109,23.93,23.7393,23.8219,117500.0
2009-03-13 11:15:00,37.48,37.65,37.37,37.4,89000.0,23.8283,23.9364,23.7584,23.7774,89000.0
2009-03-13 11:20:00,37.41,37.41,37.21,37.31,73900.0,23.7838,23.7838,23.6566,23.7202,73900.0
2009-03-13 11:25:00,37.28,37.3,37.06,37.07,111500.0,23.7011,23.7138,23.5613,23.5676,111500.0
2009-03-13 11:30:00,37.09,37.09,36.75,36.77,158400.0,23.5803,23.5803,23.3642,23.3769,158400.0
2009-03-13 11:35:00,36.77,36.81,36.3,36.48,323300.0,23.3769,23.4023,23.0781,23.1925,323300.0
2009-03-13 11:40:00,36.48,36.6,36.35,36.6,161200.0,23.1925,23.2688,23.1099,23.2688,161200.0
2009-03-13 11:45:00,36.6,36.65,36.34,36.54,163500.0,23.2688,23.3006,23.1035,23.2307,163500.0
2009-03-13 11:50:00,36.55,36.56,36.2,36.21,169200.0,23.237,23.2434,23.0145,23.0209,169200.0
2009-03-13 11:55:00,36.2,36.51,36.17,36.44,103400.0,23.0145,23.2116,22.9954,23.1671,103400.0
2009-03-13 12:00:00,36.44,36.62,36.37,36.42,69300.0,23.1671,23.2815,23.1226,23.1544,69300.0
2009-03-13 12:05:00,36.41,36.52,36.36,36.52,57700.0,23.148,23.218,23.1162,23.218,57700.0
2009-03-13 12:10:00,36.52,36.59,36.35,36.4,87300.0,23.218,23.2625,23.1099,23.1417,87300.0
2009-03-13 12:15:00,36.4,36.5,36.25,36.5,85600.0,23.1417,23.2052,23.0463,23.2052,85600.0
2009-03-13 12:20:00,36.49,36.6,36.4,36.6,100600.0,23.1989,23.2688,23.1417,23.2688,100600.0
2009-03-13 12:25:00,36.6,36.78,36.58,36.76,105700.0,23.2688,23.3833,23.2561,23.3705,105700.0
2009-03-13 12:30:00,36.72,36.85,36.71,36.78,58900.0,23.3451,23.4278,23.3387,23.3833,58900.0
2009-03-13 12:35:00,36.77,36.93,36.77,36.88,67200.0,23.3769,23.4786,23.3769,23.4468,67200.0
2009-03-13 12:40:00,36.88,37.3,36.88,37.24,131100.0,23.4468,23.7138,23.4468,23.6757,131100.0
2009-03-13 12:45:00,37.23,37.41,37.1,37.17,152400.0,23.6693,23.7838,23.5867,23.6312,152400.0
2009-03-13 12:50:00,37.16,37.21,36.98,37.04,46600.0,23.6248,23.6566,23.5104,23.5486,46600.0
2009-03-13 12:55:00,37.06,37.12,36.98,37.08,49400.0,23.5613,23.5994,23.5104,23.574,49400.0
2009-03-13 13:00:00,37.05,37.14,37.02,37.06,38000.0,23.5549,23.6121,23.5358,23.5613,38000.0
2009-03-13 13:05:00,37.06,37.16,37.01,37.16,29800.0,23.5613,23.6248,23.5295,23.6248,29800.0
2009-03-13 13:10:00,37.16,37.33,37.13,37.29,33600.0,23.6248,23.7329,23.6058,23.7075,33600.0
2009-03-13 13:15:00,37.31,37.31,37.09,37.19,52100.0,23.7202,23.7202,23.5803,23.6439,52100.0
2009-03-13 13:20:00,37.18,37.19,37.04,37.17,41000.0,23.6376,23.6439,23.5486,23.6312,41000.0
2009-03-13 13:25:00,37.17,37.2,37.06,37.16,36300.0,23.6312,23.6503,23.5613,23.6248,36300.0
2009-03-13 13:30:00,37.17,37.21,37.09,37.16,40000.0,23.6312,23.6566,23.5803,23.6248,40000.0
2009-03-13 13:35:00,37.15,37.19,36.91,36.93,64800.0,23.6185,23.6439,23.4659,23.4786,64800.0
2009-03-13 13:40:00,36.93,37.08,36.86,37.01,48700.0,23.4786,23.574,23.4341,23.5295,48700.0
2009-03-13 13:45:00,37.02,37.02,36.87,36.98,41000.0,23.5358,23.5358,23.4405,23.5104,41000.0
2009-03-13 13:50:00,36.98,37.02,36.91,36.98,39400.0,23.5104,23.5358,23.4659,23.5104,39400.0
2009-03-13 13:55:00,36.98,37.14,36.97,37.13,40200.0,23.5104,23.6121,23.504,23.6058,40200.0
2009-03-13 14:00:00,37.11,37.21,37.06,37.11,84600.0,23.5931,23.6566,23.5613,23.5931,84600.0
2009-03-13 14:05:00,37.12,37.34,37.07,37.29,53400.0,23.5994,23.7393,23.5676,23.7075,53400.0
2009-03-13 14:10:00,37.29,37.3,37.15,37.19,57700.0,23.7075,23.7138,23.6185,23.6439,57700.0
2009-03-13 14:15:00,37.19,37.27,37.15,37.22,115700.0,23.6439,23.6948,23.6185,23.663,115700.0
2009-03-13 14:20:00,37.2,37.24,37.09,37.13,58400.0,23.6503,23.6757,23.5803,23.6058,58400.0
2009-03-13 14:25:00,37.14,37.21,37.04,37.11,67100.0,23.6121,23.6566,23.5486,23.5931,67100.0
2009-03-13 14:30:00,37.12,37.25,37.06,37.19,81500.0,23.5994,23.6821,23.5613,23.6439,81500.0
2009-03-13 14:35:00,37.2,37.3,37.13,37.15,104100.0,23.6503,23.7138,23.6058,23.6185,104100.0
2009-03-13 14:40:00,37.15,37.29,37.13,37.2,95000.0,23.6185,23.7075,23.6058,23.6503,95000.0
2009-03-13 14:45:00,37.19,37.33,37.11,37.21,112000.0,23.6439,23.7329,23.5931,23.6566,112000.0
2009-03-13 14:50:00,37.19,37.25,37.16,37.22,64800.0,23.6439,23.6821,23.6248,23.663,64800.0
2009-03-13 14:55:00,37.21,37.23,37.02,37.06,92000.0,23.6566,23.6693,23.5358,23.5613,92000.0
2009-03-13 15:00:00,37.04,37.13,36.96,37.06,60100.0,23.5486,23.6058,23.4977,23.5613,60100.0
2009-03-13 15:05:00,37.07,37.24,37.03,37.24,54000.0,23.5676,23.6757,23.5422,23.6757,54000.0
2009-03-13 15:10:00,37.22,37.25,37.12,37.19,58400.0,23.663,23.6821,23.5994,23.6439,58400.0
2009-03-13 15:15:00,37.19,37.44,37.18,37.42,140600.0,23.6439,23.8029,23.6376,23.7901,140600.0
2009-03-13 15:20:00,37.43,37.55,37.39,37.5,147800.0,23.7965,23.8728,23.7711,23.841,147800.0
2009-03-13 15:25:00,37.51,37.55,37.39,37.42,98800.0,23.8474,23.8728,23.7711,23.7901,98800.0
2009-03-13 15:30:00,37.43,37.46,37.06,37.2,223400.0,23.7965,23.8156,23.5613,23.6503,223400.0
2009-03-13 15:35:00,37.21,37.31,37.15,37.3,134700.0,23.6566,23.7202,23.6185,23.7138,134700.0
2009-03-13 15:40:00,37.29,37.38,37.21,37.32,186200.0,23.7075,23.7647,23.6566,23.7266,186200.0
2009-03-13 15:45:00,37.31,37.35,37.25,37.25,186800.0,23.7202,23.7456,23.6821,23.6821,186800.0
2009-03-13 15:50:00,37.25,37.4,37.25,37.39,241000.0,23.6821,23.7774,23.6821,23.7711,241000.0
2009-03-13 15:55:00,37.38,37.46,37.24,37.33,258100.0,23.7647,23.8156,23.6757,23.7329,258100.0
2009-03-16 09:30:00,37.64,37.87,37.17,37.3,73800.0,23.93,24.0762,23.6312,23.7138,73800.0
2009-03-16 09:35:00,37.26,37.45,36.88,37.36,95600.0,23.6884,23.8092,23.4468,23.752,95600.0
2009-03-16 09:40:00,37.38,37.39,36.87,36.96,89600.0,23.7647,23.7711,23.4405,23.4977,89600.0
2009-03-16 09:45:00,36.94,37.22,36.87,37.2,66200.0,23.485,23.663,23.4405,23.6503,66200.0
2009-03-16 09:50:00,37.15,37.26,36.92,37.26,81100.0,23.6185,23.6884,23.4723,23.6884,81100.0
2009-03-16 09:55:00,37.25,37.38,37.07,37.24,69800.0,23.6821,23.7647,23.5676,23.6757,69800.0
2009-03-16 10:00:00,37.24,37.32,37.07,37.25,71500.0,23.6757,23.7266,23.5676,23.6821,71500.0
2009-03-16 10:05:00,37.23,37.23,36.76,36.88,126400.0,23.6693,23.6693,23.3705,23.4468,126400.0
2009-03-16 10:10:00,36.87,36.87,36.56,36.65,81600.0,23.4405,23.4405,23.2434,23.3006,81600.0
2009-03-16 10:15:00,36.64,36.87,36.62,36.7,79100.0,23.2942,23.4405,23.2815,23.3324,79100.0
2009-03-16 10:20:00,36.7,36.91,36.61,36.91,62000.0,23.3324,23.4659,23.2752,23.4659,62000.0
2009-03-16 10:25:00,36.89,36.89,36.56,36.59,92100.0,23.4532,23.4532,23.2434,23.2625,92100.0
2009-03-16 10:30:00,36.61,37.27,36.6,37.15,142700.0,23.2752,23.6948,23.2688,23.6185,142700.0
2009-03-16 10:35:00,37.14,37.21,37.03,37.19,77700.0,23.6121,23.6566,23.5422,23.6439,77700.0
2009-03-16 10:40:00,37.19,37.42,37.18,37.26,110300.0,23.6439,23.7901,23.6376,23.6884,110300.0
2009-03-16 10:45:00,37.27,37.45,37.24,37.43,57900.0,23.6948,23.8092,23.6757,23.7965,57900.0
2009-03-16 10:50:00,37.45,37.46,37.18,37.29,54800.0,23.8092,23.8156,23.6376,23.7075,54800.0
2009-03-16 10:55:00,37.29,37.3,37.0,37.03,57800.0,23.7075,23.7138,23.5231,23.5422,57800.0
2009-03-16 11:00:00,37.03,37.2,36.94,37.19,44300.0,23.5422,23.6503,23.485,23.6439,44300.0
2009-03-16 11:05:00,37.19,37.36,37.19,37.27,55000.0,23.6439,23.752,23.6439,23.6948,55000.0
2009-03-16 11:10:00,37.26,37.46,37.21,37.35,57000.0,23.6884,23.8156,23.6566,23.7456,57000.0
2009-03-16 11:15:00,37.35,37.5,37.35,37.48,30300.0,23.7456,23.841,23.7456,23.8283,30300.0
2009-03-16 11:20:00,37.48,37.58,37.45,37.5,70300.0,23.8283,23.8919,23.8092,23.841,70300.0
2009-03-16 11:25:00,37.5,37.59,37.35,37.38,74200.0,23.841,23.8982,23.7456,23.7647,74200.0
2009-03-16 11:30:00,37.39,37.53,37.36,37.46,65800.0,23.7711,23.8601,23.752,23.8156,65800.0
2009-03-16 11:35:00,37.47,37.58,37.43,37.54,50600.0,23.8219,23.8919,23.7965,23.8664,50600.0
2009-03-16 11:40:00,37.52,37.54,37.37,37.37,28500.0,23.8537,23.8664,23.7584,23.7584,28500.0
2009-03-16 11:45:00,37.39,37.52,37.39,37.5,34800.0,23.7711,23.8537,23.7711,23.841,34800.0
2009-03-16 11:50:00,37.5,37.53,37.32,37.36,35200.0,23.841,23.8601,23.7266,23.752,35200.0
2009-03-16 11:55:00,37.39,37.45,37.34,37.44,42200.0,23.7711,23.8092,23.7393,23.8029,42200.0
2009-03-16 12:00:00,37.43,37.46,37.26,37.26,38500.0,23.7965,23.8156,23.6884,23.6884,38500.0
2009-03-16 12:05:00,37.26,37.44,37.25,37.42,35000.0,23.6884,23.8029,23.6821,23.7901,35000.0
2009-03-16 12:10:00,37.42,37.54,37.42,37.53,26300.0,23.7901,23.8664,23.7901,23.8601,26300.0
2009-03-16 12:15:00,37.52,37.6,37.45,37.48,35900.0,23.8537,23.9046,23.8092,23.8283,35900.0
2009-03-16 12:20:00,37.47,37.56,37.45,37.5,35900.0,23.8219,23.8791,23.8092,23.841,35900.0
2009-03-16 12:25:00,37.51,37.6,37.48,37.57,29100.0,23.8474,23.9046,23.8283,23.8855,29100.0
2009-03-16 12:30:00,37.59,37.7,37.58,37.7,47200.0,23.8982,23.9682,23.8919,23.9682,47200.0
2009-03-16 12:35:00,37.7,37.82,37.66,37.74,52800.0,23.9682,24.0444,23.9427,23.9936,52800.0
2009-03-16 12:40:00,37.76,37.82,37.74,37.79,15800.0,24.0063,24.0444,23.9936,24.0254,15800.0
2009-03-16 12:45:00,37.8,37.93,37.8,37.92,29200.0,24.0317,24.1144,24.0317,24.108,29200.0
2009-03-16 12:50:00,37.93,37.98,37.84,37.95,37300.0,24.1144,24.1462,24.0572,24.1271,37300.0
2009-03-16 12:55:00,37.97,38.05,37.9,38.02,41200.0,24.1398,24.1907,24.0953,24.1716,41200.0
2009-03-16 13:00:00,38.02,38.05,37.76,37.82,68600.0,24.1716,24.1907,24.0063,24.0444,68600.0
2009-03-16 13:05:00,37.84,37.93,37.78,37.91,30500.0,24.0572,24.1144,24.019,24.1017,30500.0
2009-03-16 13:10:00,37.92,37.95,37.84,37.84,36700.0,24.108,24.1271,24.0572,24.0572,36700.0
2009-03-16 13:15:00,37.84,37.96,37.83,37.94,29500.0,24.0572,24.1334,24.0508,24.1207,29500.0
2009-03-16 13:20:00,37.93,37.94,37.79,37.87,48000.0,24.1144,24.1207,24.0254,24.0762,48000.0
2009-03-16 13:25:00,37.87,38.03,37.83,38.02,117500.0,24.0762,24.178,24.0508,24.1716,117500.0
2009-03-16 13:30:00,38.02,38.1,38.01,38.06,93500.0,24.1716,24.2225,24.1652,24.197,93500.0
2009-03-16 13:35:00,38.06,38.25,38.04,38.24,98500.0,24.197,24.3178,24.1843,24.3115,98500.0
2009-03-16 13:40:00,38.24,38.36,38.22,38.34,96100.0,24.3115,24.3878,24.2987,24.375,96100.0
2009-03-16 13:45:00,38.33,38.44,38.3,38.37,75100.0,24.3687,24.4386,24.3496,24.3941,75100.0
2009-03-16 13:50:00,38.37,38.42,38.09,38.09,79400.0,24.3941,24.4259,24.2161,24.2161,79400.0
2009-03-16 13:55:00,38.09,38.09,37.96,38.03,78000.0,24.2161,24.2161,24.1334,24.178,78000.0
2009-03-16 14:00:00,38.01,38.09,37.98,38.0,89600.0,24.1652,24.2161,24.1462,24.1589,89600.0
2009-03-16 14:05:00,37.99,38.03,37.91,37.99,99500.0,24.1525,24.178,24.1017,24.1525,99500.0
2009-03-16 14:10:00,37.99,38.1,37.95,38.06,76000.0,24.1525,24.2225,24.1271,24.197,76000.0
2009-03-16 14:15:00,38.07,38.12,38.0,38.11,76400.0,24.2034,24.2352,24.1589,24.2288,76400.0
2009-03-16 14:20:00,38.1,38.11,37.94,37.96,101000.0,24.2225,24.2288,24.1207,24.1334,101000.0
2009-03-16 14:25:00,37.95,38.06,37.93,37.96,89200.0,24.1271,24.197,24.1144,24.1334,89200.0
2009-03-16 14:30:00,37.97,38.01,37.82,37.88,66400.0,24.1398,24.1652,24.0444,24.0826,66400.0
2009-03-16 14:35:00,37.86,37.91,37.78,37.88,85100.0,24.0699,24.1017,24.019,24.0826,85100.0
2009-03-16 14:40:00,37.91,38.0,37.87,37.95,72300.0,24.1017,24.1589,24.0762,24.1271,72300.0
2009-03-16 14:45:00,37.95,37.98,37.86,37.92,62400.0,24.1271,24.1462,24.0699,24.108,62400.0
2009-03-16 14:50:00,37.93,37.97,37.83,37.88,57600.0,24.1144,24.1398,24.0508,24.0826,57600.0
2009-03-16 14:55:00,37.87,37.91,37.63,37.67,114600.0,24.0762,24.1017,23.9236,23.9491,114600.0
2009-03-16 15:00:00,37.66,37.74,37.59,37.61,77900.0,23.9427,23.9936,23.8982,23.9109,77900.0
2009-03-16 15:05:00,37.6,37.69,37.5,37.66,91600.0,23.9046,23.9618,23.841,23.9427,91600.0
2009-03-16 15:10:00,37.64,37.68,37.54,37.64,86100.0,23.93,23.9554,23.8664,23.93,86100.0
2009-03-16 15:15:00,37.64,37.66,37.39,37.45,82800.0,23.93,23.9427,23.7711,23.8092,82800.0
2009-03-16 15:20:00,37.45,37.45,37.18,37.18,82700.0,23.8092,23.8092,23.6376,23.6376,82700.0
2009-03-16 15:25:00,37.19,37.35,37.17,37.33,107400.0,23.6439,23.7456,23.6312,23.7329,107400.0
2009-03-16 15:30:00,37.34,37.35,37.23,37.29,105200.0,23.7393,23.7456,23.6693,23.7075,105200.0
2009-03-16 15:35:00,37.28,37.31,37.0,37.02,110100.0,23.7011,23.7202,23.5231,23.5358,110100.0
2009-03-16 15:40:00,37.03,37.1,37.0,37.06,124700.0,23.5422,23.5867,23.5231,23.5613,124700.0
2009-03-16 15:45:00,37.07,37.19,37.02,37.05,121600.0,23.5676,23.6439,23.5358,23.5549,121600.0
2009-03-16 15:50:00,37.06,37.12,37.0,37.09,169900.0,23.5613,23.5994,23.5231,23.5803,169900.0
2009-03-16 15:55:00,37.09,37.11,36.97,37.02,183100.0,23.5803,23.5931,23.504,23.5358,183100.0
2009-03-17 09:30:00,33.06,33.63,32.53,33.56,789200.0,21.0182,21.3806,20.6813,21.3361,789200.0
2009-03-17 09:35:00,33.51,33.78,32.4,32.85,874400.0,21.3043,21.476,20.5986,20.8847,874400.0
2009-03-17 09:40:00,32.85,32.85,32.15,32.17,667800.0,20.8847,20.8847,20.4397,20.4524,667800.0
2009-03-17 09:45:00,32.17,32.55,32.1,32.35,557000.0,20.4524,20.694,20.4079,20.5668,557000.0
2009-03-17 09:50:00,32.37,33.26,32.32,33.19,592900.0,20.5796,21.1454,20.5478,21.1009,592900.0
2009-03-17 09:55:00,33.12,33.36,33.03,33.05,380000.0,21.0564,21.209,20.9992,21.0119,380000.0
2009-03-17 10:00:00,33.05,33.89,33.0,33.49,506500.0,21.0119,21.5459,20.9801,21.2916,506500.0
2009-03-17 10:05:00,33.48,33.48,32.9,33.07,391000.0,21.2852,21.2852,20.9165,21.0246,391000.0
2009-03-17 10:10:00,33.11,33.28,32.58,32.58,320100.0,21.05,21.1581,20.7131,20.7131,320100.0
2009-03-17 10:15:00,32.58,32.75,32.28,32.32,361100.0,20.7131,20.8211,20.5223,20.5478,361100.0
2009-03-17 10:20:00,32.33,32.66,32.32,32.53,245900.0,20.5541,20.7639,20.5478,20.6813,245900.0
2009-03-17 10:25:00,32.52,32.66,32.35,32.47,206500.0,20.6749,20.7639,20.5668,20.6431,206500.0
2009-03-17 10:30:00,32.48,32.54,32.16,32.27,263700.0,20.6495,20.6876,20.446,20.516,263700.0
2009-03-17 10:35:00,32.24,32.62,32.15,32.59,301700.0,20.4969,20.7385,20.4397,20.7194,301700.0
2009-03-17 10:40:00,32.58,32.85,32.36,32.85,272900.0,20.7131,20.8847,20.5732,20.8847,272900.0
2009-03-17 10:45:00,32.85,33.1,32.74,32.97,286100.0,20.8847,21.0437,20.8148,20.961,286100.0
2009-03-17 10:50:00,32.97,33.0,32.75,32.76,165100.0,20.961,20.9801,20.8211,20.8275,165100.0
2009-03-17 10:55:00,32.76,32.8,32.56,32.66,119400.0,20.8275,20.8529,20.7003,20.7639,119400.0
2009-03-17 11:00:00,32.66,32.67,32.5,32.65,102200.0,20.7639,20.7703,20.6622,20.7576,102200.0
2009-03-17 11:05:00,32.64,32.88,32.58,32.85,223800.0,20.7512,20.9038,20.7131,20.8847,223800.0
2009-03-17 11:10:00,32.85,32.98,32.61,32.66,158300.0,20.8847,20.9674,20.7321,20.7639,158300.0
2009-03-17 11:15:00,32.66,32.77,32.51,32.65,137200.0,20.7639,20.8339,20.6686,20.7576,137200.0
2009-03-17 11:20:00,32.65,32.77,32.42,32.44,117500.0,20.7576,20.8339,20.6113,20.6241,117500.0
2009-03-17 11:25:00,32.44,32.5,32.3,32.36,132500.0,20.6241,20.6622,20.535,20.5732,132500.0
2009-03-17 11:30:00,32.35,32.35,32.16,32.2,134500.0,20.5668,20.5668,20.446,20.4715,134500.0
2009-03-17 11:35:00,32.2,32.32,32.12,32.12,152900.0,20.4715,20.5478,20.4206,20.4206,152900.0
2009-03-17 11:40:00,32.12,32.45,32.04,32.41,244200.0,20.4206,20.6304,20.3698,20.605,244200.0
2009-03-17 11:45:00,32.42,32.48,32.38,32.42,160200.0,20.6113,20.6495,20.5859,20.6113,160200.0
2009-03-17 11:50:00,32.41,32.45,32.19,32.27,146500.0,20.605,20.6304,20.4651,20.516,146500.0
2009-03-17 11:55:00,32.27,32.27,32.12,32.16,99200.0,20.516,20.516,20.4206,20.446,99200.0
2009-03-17 12:00:00,32.15,32.28,32.07,32.1,164800.0,20.4397,20.5223,20.3888,20.4079,164800.0
2009-03-17 12:05:00,32.09,32.11,31.85,31.93,298000.0,20.4015,20.4143,20.249,20.2998,298000.0
2009-03-17 12:10:00,31.93,32.66,31.61,31.61,376100.0,20.2998,20.7639,20.0964,20.0964,376100.0
2009-03-17 12:15:00,31.61,31.89,31.54,31.81,253400.0,20.0964,20.2744,20.0519,20.2235,253400.0
2009-03-17 12:20:00,31.82,32.08,31.77,32.06,169300.0,20.2299,20.3952,20.1981,20.3825,169300.0
2009-03-17 12:25:00,32.08,32.14,31.91,31.96,112200.0,20.3952,20.4333,20.2871,20.3189,112200.0
2009-03-17 12:30:00,31.96,32.05,31.8,31.82,90800.0,20.3189,20.3761,20.2172,20.2299,90800.0
2009-03-17 12:35:00,31.81,32.11,31.81,32.02,116200.0,20.2235,20.4143,20.2235,20.357,116200.0
2009-03-17 12:40:00,32.03,32.03,31.94,31.98,112000.0,20.3634,20.3634,20.3062,20.3316,112000.0
2009-03-17 12:45:00,31.96,31.99,31.82,31.86,94500.0,20.3189,20.338,20.2299,20.2553,94500.0
2009-03-17 12:50:00,31.85,31.92,31.67,31.91,207900.0,20.249,20.2935,20.1345,20.2871,207900.0
2009-03-17 12:55:00,31.91,32.0,31.86,31.96,144400.0,20.2871,20.3443,20.2553,20.3189,144400.0
2009-03-17 13:00:00,31.97,32.1,31.89,31.89,134500.0,20.3252,20.4079,20.2744,20.2744,134500.0
2009-03-17 13:05:00,31.9,31.94,31.84,31.94,85400.0,20.2807,20.3062,20.2426,20.3062,85400.0
2009-03-17 13:10:00,31.94,31.99,31.9,31.96,33300.0,20.3062,20.338,20.2807,20.3189,33300.0
2009-03-17 13:15:00,31.96,32.1,31.94,31.94,107900.0,20.3189,20.4079,20.3062,20.3062,107900.0
2009-03-17 13:20:00,31.94,32.08,31.9,32.03,86600.0,20.3062,20.3952,20.2807,20.3634,86600.0
2009-03-17 13:25:00,32.05,32.24,32.02,32.16,173200.0,20.3761,20.4969,20.357,20.446,173200.0
2009-03-17 13:30:00,32.16,32.49,32.16,32.39,250000.0,20.446,20.6558,20.446,20.5923,250000.0
2009-03-17 13:35:00,32.39,32.56,32.39,32.52,144300.0,20.5923,20.7003,20.5923,20.6749,144300.0
2009-03-17 13:40:00,32.52,32.58,32.21,32.23,178800.0,20.6749,20.7131,20.4778,20.4905,178800.0
2009-03-17 13:45:00,32.24,32.53,32.24,32.5,179700.0,20.4969,20.6813,20.4969,20.6622,179700.0
2009-03-17 13:50:00,32.49,32.57,32.38,32.56,181100.0,20.6558,20.7067,20.5859,20.7003,181100.0
2009-03-17 13:55:00,32.56,32.58,32.36,32.5,116700.0,20.7003,20.7131,20.5732,20.6622,116700.0
2009-03-17 14:00:00,32.48,32.55,32.42,32.47,118600.0,20.6495,20.694,20.6113,20.6431,118600.0
2009-03-17 14:05:00,32.47,32.55,32.42,32.47,124500.0,20.6431,20.694,20.6113,20.6431,124500.0
2009-03-17 14:10:00,32.46,32.64,32.4,32.51,168800.0,20.6368,20.7512,20.5986,20.6686,168800.0
2009-03-17 14:15:00,32.5,32.54,32.42,32.5,121000.0,20.6622,20.6876,20.6113,20.6622,121000.0
2009-03-17 14:20:00,32.5,32.56,32.47,32.56,92000.0,20.6622,20.7003,20.6431,20.7003,92000.0
2009-03-17 14:25:00,32.55,32.56,32.38,32.38,147400.0,20.694,20.7003,20.5859,20.5859,147400.0
2009-03-17 14:30:00,32.41,32.44,32.33,32.33,116900.0,20.605,20.6241,20.5541,20.5541,116900.0
2009-03-17 14:35:00,32.33,32.44,32.25,32.36,111800.0,20.5541,20.6241,20.5033,20.5732,111800.0
2009-03-17 14:40:00,32.35,32.43,32.32,32.41,128400.0,20.5668,20.6177,20.5478,20.605,128400.0
2009-03-17 14:45:00,32.41,32.56,32.39,32.54,151100.0,20.605,20.7003,20.5923,20.6876,151100.0
2009-03-17 14:50:00,32.54,32.74,32.51,32.6,176400.0,20.6876,20.8148,20.6686,20.7258,176400.0
2009-03-17 14:55:00,32.61,32.62,32.47,32.49,157000.0,20.7321,20.7385,20.6431,20.6558,157000.0
2009-03-17 15:00:00,32.5,32.55,32.49,32.52,155700.0,20.6622,20.694,20.6558,20.6749,155700.0
2009-03-17 15:05:00,32.53,32.71,32.52,32.63,182200.0,20.6813,20.7957,20.6749,20.7448,182200.0
2009-03-17 15:10:00,32.64,32.72,32.58,32.71,203700.0,20.7512,20.8021,20.7131,20.7957,203700.0
2009-03-17 15:15:00,32.72,32.74,32.64,32.71,283600.0,20.8021,20.8148,20.7512,20.7957,283600.0
2009-03-17 15:20:00,32.7,32.88,32.7,32.79,250400.0,20.7894,20.9038,20.7894,20.8466,250400.0
2009-03-17 15:25:00,32.79,33.09,32.78,32.91,341700.0,20.8466,21.0373,20.8402,20.9229,341700.0
2009-03-17 15:30:00,32.91,33.09,32.85,33.0,291600.0,20.9229,21.0373,20.8847,20.9801,291600.0
2009-03-17 15:35:00,33.0,33.03,32.9,33.02,217600.0,20.9801,20.9992,20.9165,20.9928,217600.0
2009-03-17 15:40:00,33.02,33.42,32.97,33.41,381600.0,20.9928,21.2471,20.961,21.2407,381600.0
2009-03-17 15:45:00,33.42,33.5,33.31,33.39,363500.0,21.2471,21.298,21.1772,21.228,363500.0
2009-03-17 15:50:00,33.39,33.6,33.3,33.59,441200.0,21.228,21.3615,21.1708,21.3552,441200.0
2009-03-17 15:55:00,33.59,33.74,33.47,33.58,714900.0,21.3552,21.4505,21.2789,21.3488,714900.0
2009-03-18 09:30:00,32.72,33.19,32.55,32.84,213700.0,20.8021,21.1009,20.694,20.8784,213700.0
2009-03-18 09:35:00,32.82,33.44,32.81,33.29,147700.0,20.8656,21.2598,20.8593,21.1645,147700.0
2009-03-18 09:40:00,33.26,33.38,32.95,33.25,119500.0,21.1454,21.2217,20.9483,21.139,119500.0
2009-03-18 09:45:00,33.25,33.43,32.92,32.98,164100.0,21.139,21.2535,20.9292,20.9674,164100.0
2009-03-18 09:50:00,32.98,33.04,32.83,32.97,126700.0,20.9674,21.0055,20.872,20.961,126700.0
2009-03-18 09:55:00,32.96,33.37,32.95,33.37,100100.0,20.9546,21.2153,20.9483,21.2153,100100.0
2009-03-18 10:00:00,33.36,33.36,33.15,33.23,104000.0,21.209,21.209,21.0754,21.1263,104000.0
2009-03-18 10:05:00,33.23,33.35,32.95,32.97,125800.0,21.1263,21.2026,20.9483,20.961,125800.0
2009-03-18 10:10:00,32.96,33.11,32.92,33.11,113300.0,20.9546,21.05,20.9292,21.05,113300.0
2009-03-18 10:15:00,33.12,33.12,32.93,33.07,108500.0,21.0564,21.0564,20.9356,21.0246,108500.0
2009-03-18 10:20:00,33.08,33.08,32.92,33.01,71500.0,21.0309,21.0309,20.9292,20.9864,71500.0
2009-03-18 10:25:00,33.01,33.38,33.01,33.33,139700.0,20.9864,21.2217,20.9864,21.1899,139700.0
2009-03-18 10:30:00,33.34,33.43,33.21,33.23,134600.0,21.1962,21.2535,21.1136,21.1263,134600.0
2009-03-18 10:35:00,33.23,33.8,33.2,33.73,202700.0,21.1263,21.4887,21.1072,21.4442,202700.0
2009-03-18 10:40:00,33.74,33.75,33.53,33.69,146100.0,21.4505,21.4569,21.317,21.4188,146100.0
2009-03-18 10:45:00,33.69,33.93,33.66,33.8,130000.0,21.4188,21.5713,21.3997,21.4887,130000.0
2009-03-18 10:50:00,33.8,33.85,33.67,33.8,89800.0,21.4887,21.5205,21.406,21.4887,89800.0
2009-03-18 10:55:00,33.79,34.12,33.74,34.11,168900.0,21.4823,21.6921,21.4505,21.6858,168900.0
2009-03-18 11:00:00,34.11,34.24,34.02,34.06,116300.0,21.6858,21.7684,21.6286,21.654,116300.0
2009-03-18 11:05:00,34.06,34.33,34.0,34.02,108200.0,21.654,21.8256,21.6158,21.6286,108200.0
2009-03-18 11:10:00,34.0,34.16,33.91,34.06,101200.0,21.6158,21.7176,21.5586,21.654,101200.0
2009-03-18 11:15:00,34.07,34.15,34.0,34.15,65500.0,21.6603,21.7112,21.6158,21.7112,65500.0
2009-03-18 11:20:00,34.15,34.41,34.13,34.28,120600.0,21.7112,21.8765,21.6985,21.7939,120600.0
2009-03-18 11:25:00,34.3,34.3,34.06,34.24,106900.0,21.8066,21.8066,21.654,21.7684,106900.0
2009-03-18 11:30:00,34.24,34.28,34.06,34.06,92300.0,21.7684,21.7939,21.654,21.654,92300.0
2009-03-18 11:35:00,34.06,34.06,33.88,34.02,87200.0,21.654,21.654,21.5395,21.6286,87200.0
2009-03-18 11:40:00,34.02,34.35,34.01,34.3,62800.0,21.6286,21.8384,21.6222,21.8066,62800.0
2009-03-18 11:45:00,34.31,34.48,34.31,34.39,69400.0,21.8129,21.921,21.8129,21.8638,69400.0
2009-03-18 11:50:00,34.36,34.65,34.36,34.58,97400.0,21.8447,22.0291,21.8447,21.9846,97400.0
2009-03-18 11:55:00,34.56,34.75,34.56,34.71,62000.0,21.9719,22.0927,21.9719,22.0672,62000.0
2009-03-18 12:00:00,34.72,34.86,34.64,34.83,112700.0,22.0736,22.1626,22.0227,22.1435,112700.0
2009-03-18 12:05:00,34.83,34.85,34.63,34.64,95300.0,22.1435,22.1562,22.0164,22.0227,95300.0
2009-03-18 12:10:00,34.64,34.64,34.55,34.56,68500.0,22.0227,22.0227,21.9655,21.9719,68500.0
2009-03-18 12:15:00,34.57,34.62,34.52,34.6,140800.0,21.9782,22.01,21.9464,21.9973,140800.0
2009-03-18 12:20:00,34.6,34.65,34.4,34.42,196500.0,21.9973,22.0291,21.8701,21.8829,196500.0
2009-03-18 12:25:00,34.43,34.43,34.31,34.39,108400.0,21.8892,21.8892,21.8129,21.8638,108400.0
2009-03-18 12:30:00,34.4,34.41,33.96,34.11,457100.0,21.8701,21.8765,21.5904,21.6858,457100.0
2009-03-18 12:35:00,34.11,34.16,33.96,33.98,171400.0,21.6858,21.7176,21.5904,21.6031,171400.0
2009-03-18 12:40:00,34.0,34.08,33.96,34.05,68000.0,21.6158,21.6667,21.5904,21.6476,68000.0
2009-03-18 12:45:00,34.03,34.08,33.87,33.96,104400.0,21.6349,21.6667,21.5332,21.5904,104400.0
2009-03-18 12:50:00,33.96,34.01,33.86,33.97,55200.0,21.5904,21.6222,21.5268,21.5968,55200.0
2009-03-18 12:55:00,33.97,34.11,33.91,34.08,170100.0,21.5968,21.6858,21.5586,21.6667,170100.0
2009-03-18 13:00:00,34.08,34.08,33.95,33.96,103500.0,21.6667,21.6667,21.5841,21.5904,103500.0
2009-03-18 13:05:00,33.96,34.13,33.96,34.09,141000.0,21.5904,21.6985,21.5904,21.6731,141000.0
2009-03-18 13:10:00,34.09,34.11,34.01,34.01,55700.0,21.6731,21.6858,21.6222,21.6222,55700.0
2009-03-18 13:15:00,34.02,34.02,33.82,33.86,117400.0,21.6286,21.6286,21.5014,21.5268,117400.0
2009-03-18 13:20:00,33.86,34.01,33.86,33.96,64100.0,21.5268,21.6222,21.5268,21.5904,64100.0
2009-03-18 13:25:00,33.97,34.01,33.96,34.0,49700.0,21.5968,21.6222,21.5904,21.6158,49700.0
2009-03-18 13:30:00,33.99,34.0,33.96,34.0,51000.0,21.6095,21.6158,21.5904,21.6158,51000.0
2009-03-18 13:35:00,34.0,34.0,33.91,33.94,78900.0,21.6158,21.6158,21.5586,21.5777,78900.0
2009-03-18 13:40:00,33.94,34.22,33.93,34.22,74500.0,21.5777,21.7557,21.5713,21.7557,74500.0
2009-03-18 13:45:00,34.22,34.31,34.2,34.24,48000.0,21.7557,21.8129,21.743,21.7684,48000.0
2009-03-18 13:50:00,34.24,34.36,34.24,34.33,44500.0,21.7684,21.8447,21.7684,21.8256,44500.0
2009-03-18 13:55:00,34.35,34.37,34.18,34.21,79400.0,21.8384,21.8511,21.7303,21.7493,79400.0
2009-03-18 14:00:00,34.21,34.26,34.13,34.23,77800.0,21.7493,21.7811,21.6985,21.7621,77800.0
2009-03-18 14:05:00,34.25,34.33,34.22,34.26,47400.0,21.7748,21.8256,21.7557,21.7811,47400.0
2009-03-18 14:10:00,34.26,34.35,34.22,34.33,35100.0,21.7811,21.8384,21.7557,21.8256,35100.0
2009-03-18 14:15:00,34.35,34.53,34.24,34.4,170100.0,21.8384,21.9528,21.7684,21.8701,170100.0
2009-03-18 14:20:00,34.39,34.98,34.39,34.95,253300.0,21.8638,22.2389,21.8638,22.2198,253300.0
2009-03-18 14:25:00,34.94,35.03,34.53,34.64,230100.0,22.2135,22.2707,21.9528,22.0227,230100.0
2009-03-18 14:30:00,34.65,34.98,34.5,34.53,248700.0,22.0291,22.2389,21.9337,21.9528,248700.0
2009-03-18 14:35:00,34.52,34.75,34.47,34.55,248400.0,21.9464,22.0927,21.9146,21.9655,248400.0
2009-03-18 14:40:00,34.55,34.99,34.5,34.98,147100.0,21.9655,22.2452,21.9337,22.2389,147100.0
2009-03-18 14:45:00,34.98,35.3,34.9,35.28,215600.0,22.2389,22.4423,22.188,22.4296,215600.0
2009-03-18 14:50:00,35.28,35.56,35.16,35.49,225100.0,22.4296,22.6076,22.3533,22.5631,225100.0
2009-03-18 14:55:00,35.5,35.73,35.46,35.51,145900.0,22.5695,22.7157,22.544,22.5758,145900.0
2009-03-18 15:00:00,35.52,35.53,35.33,35.46,134000.0,22.5822,22.5886,22.4614,22.544,134000.0
2009-03-18 15:05:00,35.46,35.57,35.32,35.48,131600.0,22.544,22.614,22.455,22.5568,131600.0
2009-03-18 15:10:00,35.48,35.64,35.33,35.46,154900.0,22.5568,22.6585,22.4614,22.544,154900.0
2009-03-18 15:15:00,35.47,35.55,35.32,35.36,190200.0,22.5504,22.6013,22.455,22.4805,190200.0
2009-03-18 15:20:00,35.36,35.37,34.97,35.05,315200.0,22.4805,22.4868,22.2325,22.2834,315200.0
2009-03-18 15:25:00,35.03,35.25,35.02,35.18,214200.0,22.2707,22.4105,22.2643,22.366,214200.0
2009-03-18 15:30:00,35.17,35.23,34.95,35.09,251800.0,22.3597,22.3978,22.2198,22.3088,251800.0
2009-03-18 15:35:00,35.1,35.26,34.97,35.05,262500.0,22.3152,22.4169,22.2325,22.2834,262500.0
2009-03-18 15:40:00,35.06,35.36,35.06,35.24,228200.0,22.2897,22.4805,22.2897,22.4042,228200.0
2009-03-18 15:45:00,35.25,35.36,35.17,35.34,199700.0,22.4105,22.4805,22.3597,22.4678,199700.0
2009-03-18 15:50:00,35.34,35.49,35.31,35.49,171700.0,22.4678,22.5631,22.4487,22.5631,171700.0
2009-03-18 15:55:00,35.49,35.52,35.42,35.48,335600.0,22.5631,22.5822,22.5186,22.5568,335600.0
2009-03-19 09:30:00,35.83,36.99,35.71,36.62,301500.0,22.7793,23.5168,22.703,23.2815,301500.0
2009-03-19 09:35:00,36.62,36.73,36.31,36.66,194800.0,23.2815,23.3515,23.0844,23.307,194800.0
2009-03-19 09:40:00,36.66,36.81,36.46,36.68,152800.0,23.307,23.4023,23.1798,23.3197,152800.0
2009-03-19 09:45:00,36.66,37.4,36.63,37.37,211200.0,23.307,23.7774,23.2879,23.7584,211200.0
2009-03-19 09:50:00,37.36,37.38,36.68,36.68,177900.0,23.752,23.7647,23.3197,23.3197,177900.0
2009-03-19 09:55:00,36.67,37.08,36.63,37.05,249900.0,23.3133,23.574,23.2879,23.5549,249900.0
2009-03-19 10:00:00,37.04,37.39,36.88,37.36,188300.0,23.5486,23.7711,23.4468,23.752,188300.0
2009-03-19 10:05:00,37.36,37.49,37.07,37.07,196400.0,23.752,23.8346,23.5676,23.5676,196400.0
2009-03-19 10:10:00,37.07,37.65,37.0,37.64,166200.0,23.5676,23.9364,23.5231,23.93,166200.0
2009-03-19 10:15:00,37.64,38.36,37.56,38.36,255300.0,23.93,24.3878,23.8791,24.3878,255300.0
2009-03-19 10:20:00,38.36,39.35,38.31,39.01,576500.0,24.3878,25.0172,24.356,24.801,576500.0
2009-03-19 10:25:00,39.01,39.1,38.71,38.91,357400.0,24.801,24.8582,24.6103,24.7374,357400.0
2009-03-19 10:30:00,38.89,38.95,38.56,38.89,301400.0,24.7247,24.7629,24.5149,24.7247,301400.0
2009-03-19 10:35:00,38.9,39.15,38.82,38.92,162600.0,24.7311,24.89,24.6802,24.7438,162600.0
2009-03-19 10:40:00,38.92,39.25,38.91,39.01,168600.0,24.7438,24.9536,24.7374,24.801,168600.0
2009-03-19 10:45:00,39.04,39.12,38.8,39.04,184100.0,24.8201,24.8709,24.6675,24.8201,184100.0
2009-03-19 10:50:00,39.05,39.1,38.61,38.66,209000.0,24.8264,24.8582,24.5467,24.5785,209000.0
2009-03-19 10:55:00,38.65,39.06,38.56,38.96,196600.0,24.5721,24.8328,24.5149,24.7692,196600.0
2009-03-19 11:00:00,38.93,39.07,38.68,38.68,139500.0,24.7501,24.8391,24.5912,24.5912,139500.0
2009-03-19 11:05:00,38.68,39.09,38.66,38.96,202700.0,24.5912,24.8519,24.5785,24.7692,202700.0
2009-03-19 11:10:00,38.96,39.05,38.52,38.58,145800.0,24.7692,24.8264,24.4895,24.5276,145800.0
2009-03-19 11:15:00,38.6,38.69,38.39,38.49,170100.0,24.5403,24.5976,24.4068,24.4704,170100.0
2009-03-19 11:20:00,38.49,38.69,38.43,38.51,99000.0,24.4704,24.5976,24.4323,24.4831,99000.0
2009-03-19 11:25:00,38.52,38.55,38.04,38.04,105700.0,24.4895,24.5085,24.1843,24.1843,105700.0
2009-03-19 11:30:00,38.04,38.29,38.03,38.28,96700.0,24.1843,24.3433,24.178,24.3369,96700.0
2009-03-19 11:35:00,38.28,38.62,38.25,38.56,175100.0,24.3369,24.5531,24.3178,24.5149,175100.0
2009-03-19 11:40:00,38.54,38.59,38.34,38.52,134700.0,24.5022,24.534,24.375,24.4895,134700.0
2009-03-19 11:45:00,38.51,38.6,38.32,38.5,198200.0,24.4831,24.5403,24.3623,24.4768,198200.0
2009-03-19 11:50:00,38.49,38.82,38.32,38.81,191900.0,24.4704,24.6802,24.3623,24.6738,191900.0
2009-03-19 11:55:00,38.84,39.0,38.73,38.96,174800.0,24.6929,24.7946,24.623,24.7692,174800.0
2009-03-19 12:00:00,38.94,39.07,38.87,39.0,133200.0,24.7565,24.8391,24.712,24.7946,133200.0
2009-03-19 12:05:00,39.0,39.0,38.8,38.84,61500.0,24.7946,24.7946,24.6675,24.6929,61500.0
2009-03-19 12:10:00,38.84,39.0,38.84,38.95,103200.0,24.6929,24.7946,24.6929,24.7629,103200.0
2009-03-19 12:15:00,38.96,38.96,38.76,38.81,73500.0,24.7692,24.7692,24.6421,24.6738,73500.0
2009-03-19 12:20:00,38.81,38.96,38.76,38.89,112200.0,24.6738,24.7692,24.6421,24.7247,112200.0
2009-03-19 12:25:00,38.9,38.92,38.73,38.84,67000.0,24.7311,24.7438,24.623,24.6929,67000.0
2009-03-19 12:30:00,38.84,38.88,38.76,38.88,55500.0,24.6929,24.7183,24.6421,24.7183,55500.0
2009-03-19 12:35:00,38.88,38.88,38.65,38.76,54800.0,24.7183,24.7183,24.5721,24.6421,54800.0
2009-03-19 12:40:00,38.76,38.79,38.67,38.71,47100.0,24.6421,24.6611,24.5848,24.6103,47100.0
2009-03-19 12:45:00,38.7,38.86,38.64,38.78,70600.0,24.6039,24.7056,24.5658,24.6548,70600.0
2009-03-19 12:50:00,38.79,38.8,38.63,38.72,63600.0,24.6611,24.6675,24.5594,24.6166,63600.0
2009-03-19 12:55:00,38.73,38.8,38.59,38.6,67600.0,24.623,24.6675,24.534,24.5403,67600.0
2009-03-19 13:00:00,38.6,38.69,38.52,38.62,65000.0,24.5403,24.5976,24.4895,24.5531,65000.0
2009-03-19 13:05:00,38.62,38.68,38.54,38.57,70900.0,24.5531,24.5912,24.5022,24.5213,70900.0
2009-03-19 13:10:00,38.57,38.78,38.53,38.76,46500.0,24.5213,24.6548,24.4958,24.6421,46500.0
2009-03-19 13:15:00,38.76,38.82,38.68,38.79,60300.0,24.6421,24.6802,24.5912,24.6611,60300.0
2009-03-19 13:20:00,38.8,39.0,38.78,38.97,82700.0,24.6675,24.7946,24.6548,24.7756,82700.0
2009-03-19 13:25:00,38.96,38.98,38.85,38.86,52500.0,24.7692,24.7819,24.6993,24.7056,52500.0
2009-03-19 13:30:00,38.87,38.97,38.69,38.73,102700.0,24.712,24.7756,24.5976,24.623,102700.0
2009-03-19 13:35:00,38.72,38.77,38.58,38.68,95200.0,24.6166,24.6484,24.5276,24.5912,95200.0
2009-03-19 13:40:00,38.69,38.75,38.61,38.66,69600.0,24.5976,24.6357,24.5467,24.5785,69600.0
2009-03-19 13:45:00,38.66,38.84,38.66,38.76,54200.0,24.5785,24.6929,24.5785,24.6421,54200.0
2009-03-19 13:50:00,38.76,38.86,38.73,38.8,74100.0,24.6421,24.7056,24.623,24.6675,74100.0
2009-03-19 13:55:00,38.81,38.82,38.72,38.75,45500.0,24.6738,24.6802,24.6166,24.6357,45500.0
2009-03-19 14:00:00,38.76,38.87,38.75,38.87,114200.0,24.6421,24.712,24.6357,24.712,114200.0
2009-03-19 14:05:00,38.87,38.88,38.67,38.69,121900.0,24.712,24.7183,24.5848,24.5976,121900.0
2009-03-19 14:10:00,38.68,38.73,38.52,38.7,99300.0,24.5912,24.623,24.4895,24.6039,99300.0
2009-03-19 14:15:00,38.69,38.73,38.44,38.49,101800.0,24.5976,24.623,24.4386,24.4704,101800.0
2009-03-19 14:20:00,38.5,38.51,38.2,38.27,136000.0,24.4768,24.4831,24.286,24.3305,136000.0
2009-03-19 14:25:00,38.28,38.45,38.24,38.33,95600.0,24.3369,24.445,24.3115,24.3687,95600.0
2009-03-19 14:30:00,38.31,38.43,38.21,38.41,151500.0,24.356,24.4323,24.2924,24.4195,151500.0
2009-03-19 14:35:00,38.41,38.48,38.23,38.34,87700.0,24.4195,24.464,24.3051,24.375,87700.0
2009-03-19 14:40:00,38.35,38.44,38.14,38.29,95800.0,24.3814,24.4386,24.2479,24.3433,95800.0
2009-03-19 14:45:00,38.3,38.39,38.19,38.19,77800.0,24.3496,24.4068,24.2797,24.2797,77800.0
2009-03-19 14:50:00,38.17,38.3,38.01,38.08,151000.0,24.267,24.3496,24.1652,24.2097,151000.0
2009-03-19 14:55:00,38.09,38.29,38.04,38.29,114600.0,24.2161,24.3433,24.1843,24.3433,114600.0
2009-03-19 15:00:00,38.28,38.49,38.26,38.44,153100.0,24.3369,24.4704,24.3242,24.4386,153100.0
2009-03-19 15:05:00,38.42,38.43,38.23,38.24,88000.0,24.4259,24.4323,24.3051,24.3115,88000.0
2009-03-19 15:10:00,38.26,38.3,38.05,38.26,165500.0,24.3242,24.3496,24.1907,24.3242,165500.0
2009-03-19 15:15:00,38.26,38.41,38.24,38.26,97300.0,24.3242,24.4195,24.3115,24.3242,97300.0
2009-03-19 15:20:00,38.26,38.32,38.18,38.27,168500.0,24.3242,24.3623,24.2733,24.3305,168500.0
2009-03-19 15:25:00,38.27,38.3,38.12,38.26,139500.0,24.3305,24.3496,24.2352,24.3242,139500.0
2009-03-19 15:30:00,38.26,38.47,38.22,38.32,189400.0,24.3242,24.4577,24.2987,24.3623,189400.0
2009-03-19 15:35:00,38.32,38.38,38.15,38.15,177100.0,24.3623,24.4005,24.2542,24.2542,177100.0
2009-03-19 15:40:00,38.16,38.22,38.02,38.15,193300.0,24.2606,24.2987,24.1716,24.2542,193300.0
2009-03-19 15:45:00,38.14,38.22,38.03,38.04,197300.0,24.2479,24.2987,24.178,24.1843,197300.0
2009-03-19 15:50:00,38.05,38.15,38.04,38.09,256300.0,24.1907,24.2542,24.1843,24.2161,256300.0
2009-03-19 15:55:00,38.11,38.2,38.02,38.09,346800.0,24.2288,24.286,24.1716,24.2161,346800.0
2009-03-20 09:30:00,38.69,39.08,38.36,38.37,798100.0,24.5976,24.8455,24.3878,24.3941,798100.0
2009-03-20 09:35:00,38.39,38.46,38.09,38.2,202700.0,24.4068,24.4513,24.2161,24.286,202700.0
2009-03-20 09:40:00,38.18,38.66,38.1,38.61,180400.0,24.2733,24.5785,24.2225,24.5467,180400.0
2009-03-20 09:45:00,38.61,39.06,38.58,38.83,208800.0,24.5467,24.8328,24.5276,24.6866,208800.0
2009-03-20 09:50:00,38.84,39.2,38.84,38.96,211900.0,24.6929,24.9218,24.6929,24.7692,211900.0
2009-03-20 09:55:00,38.96,39.06,38.55,38.73,169500.0,24.7692,24.8328,24.5085,24.623,169500.0
2009-03-20 10:00:00,38.72,38.77,38.5,38.51,147500.0,24.6166,24.6484,24.4768,24.4831,147500.0
2009-03-20 10:05:00,38.54,38.55,38.23,38.42,177500.0,24.5022,24.5085,24.3051,24.4259,177500.0
2009-03-20 10:10:00,38.41,38.55,38.31,38.51,107300.0,24.4195,24.5085,24.356,24.4831,107300.0
2009-03-20 10:15:00,38.51,38.76,38.47,38.51,102500.0,24.4831,24.6421,24.4577,24.4831,102500.0
2009-03-20 10:20:00,38.5,38.77,38.5,38.74,67400.0,24.4768,24.6484,24.4768,24.6293,67400.0
2009-03-20 10:25:00,38.75,38.76,38.62,38.75,90600.0,24.6357,24.6421,24.5531,24.6357,90600.0
2009-03-20 10:30:00,38.75,38.75,38.6,38.7,76800.0,24.6357,24.6357,24.5403,24.6039,76800.0
2009-03-20 10:35:00,38.71,38.72,38.4,38.47,85500.0,24.6103,24.6166,24.4132,24.4577,85500.0
2009-03-20 10:40:00,38.46,38.48,38.3,38.41,83700.0,24.4513,24.464,24.3496,24.4195,83700.0
2009-03-20 10:45:00,38.4,38.59,38.38,38.54,72200.0,24.4132,24.534,24.4005,24.5022,72200.0
2009-03-20 10:50:00,38.55,38.6,38.49,38.6,62700.0,24.5085,24.5403,24.4704,24.5403,62700.0
2009-03-20 10:55:00,38.6,38.66,38.51,38.6,81200.0,24.5403,24.5785,24.4831,24.5403,81200.0
2009-03-20 11:00:00,38.58,38.62,38.41,38.49,93900.0,24.5276,24.5531,24.4195,24.4704,93900.0
2009-03-20 11:05:00,38.47,38.47,38.2,38.33,111500.0,24.4577,24.4577,24.286,24.3687,111500.0
2009-03-20 11:10:00,38.33,38.39,38.27,38.36,57600.0,24.3687,24.4068,24.3305,24.3878,57600.0
2009-03-20 11:15:00,38.35,38.35,38.12,38.17,66700.0,24.3814,24.3814,24.2352,24.267,66700.0
2009-03-20 11:20:00,38.17,38.18,37.75,37.79,108700.0,24.267,24.2733,23.9999,24.0254,108700.0
2009-03-20 11:25:00,37.8,38.0,37.79,37.8,114000.0,24.0317,24.1589,24.0254,24.0317,114000.0
2009-03-20 11:30:00,37.8,37.91,37.72,37.87,124500.0,24.0317,24.1017,23.9809,24.0762,124500.0
2009-03-20 11:35:00,37.88,37.91,37.72,37.76,82800.0,24.0826,24.1017,23.9809,24.0063,82800.0
2009-03-20 11:40:00,37.76,37.85,37.73,37.8,73100.0,24.0063,24.0635,23.9872,24.0317,73100.0
2009-03-20 11:45:00,37.8,37.87,37.68,37.86,64500.0,24.0317,24.0762,23.9554,24.0699,64500.0
2009-03-20 11:50:00,37.84,37.93,37.77,37.87,53200.0,24.0572,24.1144,24.0127,24.0762,53200.0
2009-03-20 11:55:00,37.89,37.89,37.75,37.88,41500.0,24.0889,24.0889,23.9999,24.0826,41500.0
2009-03-20 12:00:00,37.88,37.88,37.75,37.75,37400.0,24.0826,24.0826,23.9999,23.9999,37400.0
2009-03-20 12:05:00,37.74,37.83,37.68,37.75,57100.0,23.9936,24.0508,23.9554,23.9999,57100.0
2009-03-20 12:10:00,37.75,37.87,37.74,37.86,36600.0,23.9999,24.0762,23.9936,24.0699,36600.0
2009-03-20 12:15:00,37.87,37.99,37.76,37.99,68600.0,24.0762,24.1525,24.0063,24.1525,68600.0
2009-03-20 12:20:00,37.99,38.0,37.77,37.87,99900.0,24.1525,24.1589,24.0127,24.0762,99900.0
2009-03-20 12:25:00,37.87,37.9,37.84,37.88,35100.0,24.0762,24.0953,24.0572,24.0826,35100.0
2009-03-20 12:30:00,37.87,38.01,37.85,37.92,63000.0,24.0762,24.1652,24.0635,24.108,63000.0
2009-03-20 12:35:00,37.93,37.93,37.78,37.78,49000.0,24.1144,24.1144,24.019,24.019,49000.0
2009-03-20 12:40:00,37.76,37.85,37.75,37.84,38700.0,24.0063,24.0635,23.9999,24.0572,38700.0
2009-03-20 12:45:00,37.84,37.86,37.65,37.65,32700.0,24.0572,24.0699,23.9364,23.9364,32700.0
2009-03-20 12:50:00,37.68,37.68,37.5,37.58,82200.0,23.9554,23.9554,23.841,23.8919,82200.0
2009-03-20 12:55:00,37.56,37.72,37.49,37.7,84300.0,23.8791,23.9809,23.8346,23.9682,84300.0
2009-03-20 13:00:00,37.7,37.75,37.66,37.75,47800.0,23.9682,23.9999,23.9427,23.9999,47800.0
2009-03-20 13:05:00,37.75,37.76,37.62,37.67,41900.0,23.9999,24.0063,23.9173,23.9491,41900.0
2009-03-20 13:10:00,37.67,37.82,37.62,37.82,50800.0,23.9491,24.0444,23.9173,24.0444,50800.0
2009-03-20 13:15:00,37.82,37.86,37.69,37.7,45600.0,24.0444,24.0699,23.9618,23.9682,45600.0
2009-03-20 13:20:00,37.7,37.7,37.5,37.58,103600.0,23.9682,23.9682,23.841,23.8919,103600.0
2009-03-20 13:25:00,37.59,37.59,37.5,37.56,40600.0,23.8982,23.8982,23.841,23.8791,40600.0
2009-03-20 13:30:00,37.54,37.66,37.53,37.64,77400.0,23.8664,23.9427,23.8601,23.93,77400.0
2009-03-20 13:35:00,37.63,37.63,37.25,37.31,106700.0,23.9236,23.9236,23.6821,23.7202,106700.0
2009-03-20 13:40:00,37.31,37.52,37.31,37.51,101700.0,23.7202,23.8537,23.7202,23.8474,101700.0
2009-03-20 13:45:00,37.5,37.51,37.35,37.39,39900.0,23.841,23.8474,23.7456,23.7711,39900.0
2009-03-20 13:50:00,37.4,37.48,37.24,37.3,112800.0,23.7774,23.8283,23.6757,23.7138,112800.0
2009-03-20 13:55:00,37.3,37.42,37.28,37.35,90800.0,23.7138,23.7901,23.7011,23.7456,90800.0
2009-03-20 14:00:00,37.36,37.37,37.22,37.28,74600.0,23.752,23.7584,23.663,23.7011,74600.0
2009-03-20 14:05:00,37.28,37.28,37.1,37.12,88000.0,23.7011,23.7011,23.5867,23.5994,88000.0
2009-03-20 14:10:00,37.12,37.2,37.08,37.19,81400.0,23.5994,23.6503,23.574,23.6439,81400.0
2009-03-20 14:15:00,37.2,37.3,37.17,37.25,101900.0,23.6503,23.7138,23.6312,23.6821,101900.0
2009-03-20 14:20:00,37.25,37.28,37.12,37.12,49100.0,23.6821,23.7011,23.5994,23.5994,49100.0
2009-03-20 14:25:00,37.12,37.23,37.06,37.22,51600.0,23.5994,23.6693,23.5613,23.663,51600.0
2009-03-20 14:30:00,37.19,37.34,37.19,37.26,58500.0,23.6439,23.7393,23.6439,23.6884,58500.0
2009-03-20 14:35:00,37.24,37.35,37.21,37.34,136300.0,23.6757,23.7456,23.6566,23.7393,136300.0
2009-03-20 14:40:00,37.33,37.33,37.03,37.05,86600.0,23.7329,23.7329,23.5422,23.5549,86600.0
2009-03-20 14:45:00,37.07,37.15,37.06,37.12,46200.0,23.5676,23.6185,23.5613,23.5994,46200.0
2009-03-20 14:50:00,37.12,37.16,37.05,37.1,38000.0,23.5994,23.6248,23.5549,23.5867,38000.0
2009-03-20 14:55:00,37.08,37.4,37.03,37.27,102300.0,23.574,23.7774,23.5422,23.6948,102300.0
2009-03-20 15:00:00,37.27,37.42,37.24,37.25,107700.0,23.6948,23.7901,23.6757,23.6821,107700.0
2009-03-20 15:05:00,37.25,37.54,37.22,37.53,111000.0,23.6821,23.8664,23.663,23.8601,111000.0
2009-03-20 15:10:00,37.54,37.67,37.4,37.41,126800.0,23.8664,23.9491,23.7774,23.7838,126800.0
2009-03-20 15:15:00,37.39,37.51,37.36,37.46,50800.0,23.7711,23.8474,23.752,23.8156,50800.0
2009-03-20 15:20:00,37.46,37.76,37.4,37.76,87200.0,23.8156,24.0063,23.7774,24.0063,87200.0
2009-03-20 15:25:00,37.77,37.78,37.62,37.66,112000.0,24.0127,24.019,23.9173,23.9427,112000.0
2009-03-20 15:30:00,37.67,37.94,37.65,37.92,139300.0,23.9491,24.1207,23.9364,24.108,139300.0
2009-03-20 15:35:00,37.92,37.99,37.67,37.72,141000.0,24.108,24.1525,23.9491,23.9809,141000.0
2009-03-20 15:40:00,37.74,37.88,37.68,37.81,147600.0,23.9936,24.0826,23.9554,24.0381,147600.0
2009-03-20 15:45:00,37.8,37.83,37.59,37.59,141400.0,24.0317,24.0508,23.8982,23.8982,141400.0
2009-03-20 15:50:00,37.59,37.68,37.47,37.54,207800.0,23.8982,23.9554,23.8219,23.8664,207800.0
2009-03-20 15:55:00,37.54,37.58,37.46,37.5,211100.0,23.8664,23.8919,23.8156,23.841,211100.0
2009-03-23 09:30:00,38.54,38.93,38.15,38.29,160300.0,24.5022,24.7501,24.2542,24.3433,160300.0
2009-03-23 09:35:00,38.25,38.96,37.97,38.49,161000.0,24.3178,24.7692,24.1398,24.4704,161000.0
2009-03-23 09:40:00,38.49,38.6,37.96,38.55,126600.0,24.4704,24.5403,24.1334,24.5085,126600.0
2009-03-23 09:45:00,38.57,38.64,38.3,38.34,82500.0,24.5213,24.5658,24.3496,24.375,82500.0
2009-03-23 09:50:00,38.28,38.77,38.25,38.77,82400.0,24.3369,24.6484,24.3178,24.6484,82400.0
2009-03-23 09:55:00,38.77,38.98,38.6,38.92,111000.0,24.6484,24.7819,24.5403,24.7438,111000.0
2009-03-23 10:00:00,38.92,39.1,38.87,38.97,151900.0,24.7438,24.8582,24.712,24.7756,151900.0
2009-03-23 10:05:00,38.99,39.29,38.86,39.26,107400.0,24.7883,24.979,24.7056,24.9599,107400.0
2009-03-23 10:10:00,39.25,39.3,39.02,39.02,91100.0,24.9536,24.9854,24.8074,24.8074,91100.0
2009-03-23 10:15:00,39.03,39.3,39.03,39.25,89200.0,24.8137,24.9854,24.8137,24.9536,89200.0
2009-03-23 10:20:00,39.24,39.43,39.14,39.36,128300.0,24.9472,25.068,24.8836,25.0235,128300.0
2009-03-23 10:25:00,39.36,39.43,39.16,39.21,145200.0,25.0235,25.068,24.8964,24.9281,145200.0
2009-03-23 10:30:00,39.22,39.45,39.13,39.39,59400.0,24.9345,25.0807,24.8773,25.0426,59400.0
2009-03-23 10:35:00,39.41,39.47,39.23,39.23,80700.0,25.0553,25.0934,24.9409,24.9409,80700.0
2009-03-23 10:40:00,39.23,39.27,39.06,39.16,61900.0,24.9409,24.9663,24.8328,24.8964,61900.0
2009-03-23 10:45:00,39.19,39.19,38.92,39.01,69600.0,24.9154,24.9154,24.7438,24.801,69600.0
2009-03-23 10:50:00,39.02,39.23,38.98,39.2,82300.0,24.8074,24.9409,24.7819,24.9218,82300.0
2009-03-23 10:55:00,39.21,39.46,39.14,39.41,88300.0,24.9281,25.0871,24.8836,25.0553,88300.0
2009-03-23 11:00:00,39.43,39.49,39.33,39.43,64800.0,25.068,25.1062,25.0044,25.068,64800.0
2009-03-23 11:05:00,39.45,39.45,39.34,39.34,60100.0,25.0807,25.0807,25.0108,25.0108,60100.0
2009-03-23 11:10:00,39.33,39.33,38.98,39.08,98300.0,25.0044,25.0044,24.7819,24.8455,98300.0
2009-03-23 11:15:00,39.08,39.19,39.02,39.03,50700.0,24.8455,24.9154,24.8074,24.8137,50700.0
2009-03-23 11:20:00,39.01,39.08,38.87,38.9,88100.0,24.801,24.8455,24.712,24.7311,88100.0
2009-03-23 11:25:00,38.91,39.0,38.77,38.98,63800.0,24.7374,24.7946,24.6484,24.7819,63800.0
2009-03-23 11:30:00,38.98,39.32,38.98,39.18,84800.0,24.7819,24.9981,24.7819,24.9091,84800.0
2009-03-23 11:35:00,39.15,39.18,38.99,39.05,35100.0,24.89,24.9091,24.7883,24.8264,35100.0
2009-03-23 11:40:00,39.04,39.16,38.98,39.08,41600.0,24.8201,24.8964,24.7819,24.8455,41600.0
2009-03-23 11:45:00,39.08,39.2,39.04,39.18,38000.0,24.8455,24.9218,24.8201,24.9091,38000.0
2009-03-23 11:50:00,39.18,39.39,39.14,39.36,55800.0,24.9091,25.0426,24.8836,25.0235,55800.0
2009-03-23 11:55:00,39.34,39.63,39.3,39.58,129000.0,25.0108,25.1952,24.9854,25.1634,129000.0
2009-03-23 12:00:00,39.59,39.72,39.53,39.69,95800.0,25.1697,25.2524,25.1316,25.2333,95800.0
2009-03-23 12:05:00,39.7,39.76,39.67,39.71,80100.0,25.2397,25.2778,25.2206,25.246,80100.0
2009-03-23 12:10:00,39.71,39.79,39.71,39.73,69200.0,25.246,25.2969,25.246,25.2587,69200.0
2009-03-23 12:15:00,39.72,39.84,39.6,39.62,82600.0,25.2524,25.3287,25.1761,25.1888,82600.0
2009-03-23 12:20:00,39.63,39.77,39.59,39.71,74100.0,25.1952,25.2842,25.1697,25.246,74100.0
2009-03-23 12:25:00,39.71,39.71,39.59,39.68,70700.0,25.246,25.246,25.1697,25.227,70700.0
2009-03-23 12:30:00,39.68,39.96,39.67,39.88,131000.0,25.227,25.405,25.2206,25.3541,131000.0
2009-03-23 12:35:00,39.89,39.9,39.8,39.89,70800.0,25.3605,25.3668,25.3032,25.3605,70800.0
2009-03-23 12:40:00,39.89,39.9,39.79,39.83,76000.0,25.3605,25.3668,25.2969,25.3223,76000.0
2009-03-23 12:45:00,39.83,39.88,39.77,39.81,63900.0,25.3223,25.3541,25.2842,25.3096,63900.0
2009-03-23 12:50:00,39.8,39.95,39.73,39.88,73200.0,25.3032,25.3986,25.2587,25.3541,73200.0
2009-03-23 12:55:00,39.88,39.93,39.81,39.84,66200.0,25.3541,25.3859,25.3096,25.3287,66200.0
2009-03-23 13:00:00,39.85,39.9,39.67,39.73,97700.0,25.335,25.3668,25.2206,25.2587,97700.0
2009-03-23 13:05:00,39.72,39.89,39.72,39.79,74400.0,25.2524,25.3605,25.2524,25.2969,74400.0
2009-03-23 13:10:00,39.79,39.99,39.79,39.95,127800.0,25.2969,25.424,25.2969,25.3986,127800.0
2009-03-23 13:15:00,39.95,39.99,39.83,39.85,137400.0,25.3986,25.424,25.3223,25.335,137400.0
2009-03-23 13:20:00,39.85,40.0,39.82,39.82,178400.0,25.335,25.4304,25.316,25.316,178400.0
2009-03-23 13:25:00,39.81,39.81,39.61,39.73,179500.0,25.3096,25.3096,25.1825,25.2587,179500.0
2009-03-23 13:30:00,39.72,39.79,39.55,39.73,110900.0,25.2524,25.2969,25.1443,25.2587,110900.0
2009-03-23 13:35:00,39.72,39.78,39.67,39.72,95600.0,25.2524,25.2905,25.2206,25.2524,95600.0
2009-03-23 13:40:00,39.7,39.78,39.66,39.73,107700.0,25.2397,25.2905,25.2142,25.2587,107700.0
2009-03-23 13:45:00,39.73,39.8,39.7,39.74,66100.0,25.2587,25.3032,25.2397,25.2651,66100.0
2009-03-23 13:50:00,39.74,39.79,39.44,39.44,144300.0,25.2651,25.2969,25.0744,25.0744,144300.0
2009-03-23 13:55:00,39.45,39.46,39.27,39.34,76400.0,25.0807,25.0871,24.9663,25.0108,76400.0
2009-03-23 14:00:00,39.33,39.52,39.33,39.43,69300.0,25.0044,25.1252,25.0044,25.068,69300.0
2009-03-23 14:05:00,39.41,39.46,39.33,39.46,78200.0,25.0553,25.0871,25.0044,25.0871,78200.0
2009-03-23 14:10:00,39.45,39.49,39.13,39.17,87900.0,25.0807,25.1062,24.8773,24.9027,87900.0
2009-03-23 14:15:00,39.17,39.28,39.08,39.23,60200.0,24.9027,24.9727,24.8455,24.9409,60200.0
2009-03-23 14:20:00,39.23,39.28,39.2,39.22,59400.0,24.9409,24.9727,24.9218,24.9345,59400.0
2009-03-23 14:25:00,39.23,39.51,39.21,39.49,73700.0,24.9409,25.1189,24.9281,25.1062,73700.0
2009-03-23 14:30:00,39.49,39.55,39.45,39.48,51700.0,25.1062,25.1443,25.0807,25.0998,51700.0
2009-03-23 14:35:00,39.47,39.57,39.41,39.41,63800.0,25.0934,25.157,25.0553,25.0553,63800.0
2009-03-23 14:40:00,39.41,39.51,39.32,39.48,64100.0,25.0553,25.1189,24.9981,25.0998,64100.0
2009-03-23 14:45:00,39.48,39.57,39.45,39.57,69900.0,25.0998,25.157,25.0807,25.157,69900.0
2009-03-23 14:50:00,39.57,39.75,39.53,39.68,168700.0,25.157,25.2715,25.1316,25.227,168700.0
2009-03-23 14:55:00,39.69,39.75,39.59,39.71,86000.0,25.2333,25.2715,25.1697,25.246,86000.0
2009-03-23 15:00:00,39.7,39.73,39.5,39.7,110800.0,25.2397,25.2587,25.1125,25.2397,110800.0
2009-03-23 15:05:00,39.71,39.74,39.52,39.57,101500.0,25.246,25.2651,25.1252,25.157,101500.0
2009-03-23 15:10:00,39.58,39.75,39.56,39.75,97400.0,25.1634,25.2715,25.1507,25.2715,97400.0
2009-03-23 15:15:00,39.75,39.79,39.69,39.71,115100.0,25.2715,25.2969,25.2333,25.246,115100.0
2009-03-23 15:20:00,39.72,39.76,39.57,39.64,79800.0,25.2524,25.2778,25.157,25.2015,79800.0
2009-03-23 15:25:00,39.67,39.73,39.54,39.7,131700.0,25.2206,25.2587,25.138,25.2397,131700.0
2009-03-23 15:30:00,39.7,39.79,39.63,39.64,138300.0,25.2397,25.2969,25.1952,25.2015,138300.0
2009-03-23 15:35:00,39.64,39.79,39.6,39.79,122100.0,25.2015,25.2969,25.1761,25.2969,122100.0
2009-03-23 15:40:00,39.79,39.94,39.78,39.91,190200.0,25.2969,25.3923,25.2905,25.3732,190200.0
2009-03-23 15:45:00,39.9,39.99,39.85,39.95,205000.0,25.3668,25.424,25.335,25.3986,205000.0
2009-03-23 15:50:00,39.94,40.0,39.93,39.99,293300.0,25.3923,25.4304,25.3859,25.424,293300.0
2009-03-23 15:55:00,40.0,40.2,39.96,40.19,330300.0,25.4304,25.5576,25.405,25.5512,330300.0
2009-03-24 09:30:00,39.46,39.64,39.01,39.15,166500.0,25.0871,25.2015,24.801,24.89,166500.0
2009-03-24 09:35:00,39.15,39.35,39.0,39.27,118900.0,24.89,25.0172,24.7946,24.9663,118900.0
2009-03-24 09:40:00,39.26,39.35,39.05,39.33,103500.0,24.9599,25.0172,24.8264,25.0044,103500.0
2009-03-24 09:45:00,39.34,39.34,39.07,39.12,69600.0,25.0108,25.0108,24.8391,24.8709,69600.0
2009-03-24 09:50:00,39.13,39.26,39.1,39.26,69700.0,24.8773,24.9599,24.8582,24.9599,69700.0
2009-03-24 09:55:00,39.25,39.44,39.25,39.34,123800.0,24.9536,25.0744,24.9536,25.0108,123800.0
2009-03-24 10:00:00,39.35,39.73,39.35,39.54,119400.0,25.0172,25.2587,25.0172,25.138,119400.0
2009-03-24 10:05:00,39.55,39.58,39.27,39.32,83600.0,25.1443,25.1634,24.9663,24.9981,83600.0
2009-03-24 10:10:00,39.34,39.34,39.0,39.0,118000.0,25.0108,25.0108,24.7946,24.7946,118000.0
2009-03-24 10:15:00,39.0,39.23,39.0,39.0,119100.0,24.7946,24.9409,24.7946,24.7946,119100.0
2009-03-24 10:20:00,39.01,39.06,38.86,38.9,93900.0,24.801,24.8328,24.7056,24.7311,93900.0
2009-03-24 10:25:00,38.88,39.14,38.88,38.95,77100.0,24.7183,24.8836,24.7183,24.7629,77100.0
2009-03-24 10:30:00,38.95,38.97,38.78,38.97,64000.0,24.7629,24.7756,24.6548,24.7756,64000.0
2009-03-24 10:35:00,38.99,39.01,38.83,38.97,47800.0,24.7883,24.801,24.6866,24.7756,47800.0
2009-03-24 10:40:00,38.97,39.23,38.96,39.07,74000.0,24.7756,24.9409,24.7692,24.8391,74000.0
2009-03-24 10:45:00,39.06,39.22,38.98,39.21,53400.0,24.8328,24.9345,24.7819,24.9281,53400.0
2009-03-24 10:50:00,39.2,39.31,39.17,39.26,62500.0,24.9218,24.9917,24.9027,24.9599,62500.0
2009-03-24 10:55:00,39.25,39.46,39.25,39.42,88100.0,24.9536,25.0871,24.9536,25.0617,88100.0
2009-03-24 11:00:00,39.43,39.58,39.38,39.51,80400.0,25.068,25.1634,25.0362,25.1189,80400.0
2009-03-24 11:05:00,39.51,39.75,39.5,39.74,60200.0,25.1189,25.2715,25.1125,25.2651,60200.0
2009-03-24 11:10:00,39.74,40.0,39.63,39.9,170400.0,25.2651,25.4304,25.1952,25.3668,170400.0
2009-03-24 11:15:00,39.9,39.9,39.81,39.85,61100.0,25.3668,25.3668,25.3096,25.335,61100.0
2009-03-24 11:20:00,39.85,40.12,39.84,40.1,107800.0,25.335,25.5067,25.3287,25.494,107800.0
2009-03-24 11:25:00,40.07,40.1,39.91,40.0,94100.0,25.4749,25.494,25.3732,25.4304,94100.0
2009-03-24 11:30:00,40.0,40.33,40.0,40.33,141500.0,25.4304,25.6402,25.4304,25.6402,141500.0
2009-03-24 11:35:00,40.32,40.65,40.32,40.5,227000.0,25.6338,25.8436,25.6338,25.7483,227000.0
2009-03-24 11:40:00,40.49,40.64,40.42,40.55,117200.0,25.7419,25.8373,25.6974,25.7801,117200.0
2009-03-24 11:45:00,40.55,40.67,40.36,40.66,85900.0,25.7801,25.8564,25.6593,25.85,85900.0
2009-03-24 11:50:00,40.68,40.75,40.31,40.52,82000.0,25.8627,25.9072,25.6275,25.761,82000.0
2009-03-24 11:55:00,40.52,40.53,40.15,40.26,72600.0,25.761,25.7674,25.5258,25.5957,72600.0
2009-03-24 12:00:00,40.25,40.25,40.04,40.08,62600.0,25.5893,25.5893,25.4558,25.4813,62600.0
2009-03-24 12:05:00,40.08,40.33,40.08,40.2,66800.0,25.4813,25.6402,25.4813,25.5576,66800.0
2009-03-24 12:10:00,40.2,40.33,40.11,40.28,44900.0,25.5576,25.6402,25.5003,25.6084,44900.0
2009-03-24 12:15:00,40.26,40.39,40.25,40.36,37300.0,25.5957,25.6783,25.5893,25.6593,37300.0
2009-03-24 12:20:00,40.35,40.38,40.24,40.32,35600.0,25.6529,25.672,25.583,25.6338,35600.0
2009-03-24 12:25:00,40.32,40.49,40.32,40.49,37800.0,25.6338,25.7419,25.6338,25.7419,37800.0
2009-03-24 12:30:00,40.48,40.64,40.48,40.61,66400.0,25.7356,25.8373,25.7356,25.8182,66400.0
2009-03-24 12:35:00,40.6,40.62,40.41,40.46,57800.0,25.8119,25.8246,25.6911,25.7228,57800.0
2009-03-24 12:40:00,40.45,40.54,40.38,40.39,43100.0,25.7165,25.7737,25.672,25.6783,43100.0
2009-03-24 12:45:00,40.42,40.63,40.35,40.63,35600.0,25.6974,25.8309,25.6529,25.8309,35600.0
2009-03-24 12:50:00,40.61,40.67,40.5,40.66,52900.0,25.8182,25.8564,25.7483,25.85,52900.0
2009-03-24 12:55:00,40.66,40.73,40.57,40.66,43100.0,25.85,25.8945,25.7928,25.85,43100.0
2009-03-24 13:00:00,40.67,40.69,40.57,40.61,53500.0,25.8564,25.8691,25.7928,25.8182,53500.0
2009-03-24 13:05:00,40.61,40.8,40.61,40.8,79300.0,25.8182,25.939,25.8182,25.939,79300.0
2009-03-24 13:10:00,40.8,40.92,40.71,40.85,87900.0,25.939,26.0153,25.8818,25.9708,87900.0
2009-03-24 13:15:00,40.84,40.97,40.81,40.89,85200.0,25.9644,26.0471,25.9454,25.9962,85200.0
2009-03-24 13:20:00,40.89,41.06,40.89,40.93,85500.0,25.9962,26.1043,25.9962,26.0217,85500.0
2009-03-24 13:25:00,40.93,40.99,40.8,40.84,109200.0,26.0217,26.0598,25.939,25.9644,109200.0
2009-03-24 13:30:00,40.85,40.86,40.48,40.49,78700.0,25.9708,25.9772,25.7356,25.7419,78700.0
2009-03-24 13:35:00,40.49,40.68,40.46,40.6,60400.0,25.7419,25.8627,25.7228,25.8119,60400.0
2009-03-24 13:40:00,40.6,40.71,40.55,40.68,58600.0,25.8119,25.8818,25.7801,25.8627,58600.0
2009-03-24 13:45:00,40.67,40.79,40.55,40.58,57900.0,25.8564,25.9327,25.7801,25.7991,57900.0
2009-03-24 13:50:00,40.58,40.6,40.35,40.47,74000.0,25.7991,25.8119,25.6529,25.7292,74000.0
2009-03-24 13:55:00,40.48,40.58,40.48,40.56,50400.0,25.7356,25.7991,25.7356,25.7864,50400.0
2009-03-24 14:00:00,40.56,40.69,40.54,40.64,62400.0,25.7864,25.8691,25.7737,25.8373,62400.0
2009-03-24 14:05:00,40.64,40.95,40.64,40.92,111800.0,25.8373,26.0344,25.8373,26.0153,111800.0
2009-03-24 14:10:00,40.94,40.98,40.84,40.95,93000.0,26.028,26.0534,25.9644,26.0344,93000.0
2009-03-24 14:15:00,40.93,41.05,40.8,40.97,105700.0,26.0217,26.0979,25.939,26.0471,105700.0
2009-03-24 14:20:00,40.98,41.06,40.87,40.99,84700.0,26.0534,26.1043,25.9835,26.0598,84700.0
2009-03-24 14:25:00,40.98,41.01,40.74,40.78,65400.0,26.0534,26.0725,25.9009,25.9263,65400.0
2009-03-24 14:30:00,40.77,40.97,40.7,40.74,85500.0,25.9199,26.0471,25.8754,25.9009,85500.0
2009-03-24 14:35:00,40.72,40.94,40.7,40.79,62400.0,25.8881,26.028,25.8754,25.9327,62400.0
2009-03-24 14:40:00,40.79,40.94,40.79,40.92,59500.0,25.9327,26.028,25.9327,26.0153,59500.0
2009-03-24 14:45:00,40.92,41.04,40.87,40.88,117200.0,26.0153,26.0916,25.9835,25.9899,117200.0
2009-03-24 14:50:00,40.89,40.97,40.62,40.71,104600.0,25.9962,26.0471,25.8246,25.8818,104600.0
2009-03-24 14:55:00,40.71,40.8,40.65,40.79,68000.0,25.8818,25.939,25.8436,25.9327,68000.0
2009-03-24 15:00:00,40.8,40.89,40.73,40.77,94300.0,25.939,25.9962,25.8945,25.9199,94300.0
2009-03-24 15:05:00,40.75,40.77,40.55,40.61,108100.0,25.9072,25.9199,25.7801,25.8182,108100.0
2009-03-24 15:10:00,40.61,40.75,40.56,40.69,61400.0,25.8182,25.9072,25.7864,25.8691,61400.0
2009-03-24 15:15:00,40.68,40.85,40.65,40.76,75000.0,25.8627,25.9708,25.8436,25.9136,75000.0
2009-03-24 15:20:00,40.75,40.85,40.56,40.58,96600.0,25.9072,25.9708,25.7864,25.7991,96600.0
2009-03-24 15:25:00,40.57,40.62,40.45,40.62,120000.0,25.7928,25.8246,25.7165,25.8246,120000.0
2009-03-24 15:30:00,40.62,40.68,40.48,40.56,125500.0,25.8246,25.8627,25.7356,25.7864,125500.0
2009-03-24 15:35:00,40.57,40.79,40.56,40.7,156100.0,25.7928,25.9327,25.7864,25.8754,156100.0
2009-03-24 15:40:00,40.71,40.75,40.45,40.5,193000.0,25.8818,25.9072,25.7165,25.7483,193000.0
2009-03-24 15:45:00,40.49,40.53,40.32,40.33,172600.0,25.7419,25.7674,25.6338,25.6402,172600.0
2009-03-24 15:50:00,40.33,40.34,40.0,40.02,237200.0,25.6402,25.6466,25.4304,25.4431,237200.0
2009-03-24 15:55:00,40.04,40.12,39.95,40.05,292700.0,25.4558,25.5067,25.3986,25.4622,292700.0
2009-03-25 09:30:00,41.4,41.44,40.75,40.92,178100.0,26.3205,26.3459,25.9072,26.0153,178100.0
2009-03-25 09:35:00,40.92,41.06,40.58,40.9,171300.0,26.0153,26.1043,25.7991,26.0026,171300.0
2009-03-25 09:40:00,40.89,40.99,40.8,40.88,98000.0,25.9962,26.0598,25.939,25.9899,98000.0
2009-03-25 09:45:00,40.88,40.96,40.54,40.56,184200.0,25.9899,26.0407,25.7737,25.7864,184200.0
2009-03-25 09:50:00,40.55,40.76,40.28,40.72,208800.0,25.7801,25.9136,25.6084,25.8881,208800.0
2009-03-25 09:55:00,40.69,41.0,40.62,40.92,146900.0,25.8691,26.0662,25.8246,26.0153,146900.0
2009-03-25 10:00:00,40.94,41.27,40.89,41.08,256600.0,26.028,26.2378,25.9962,26.117,256600.0
2009-03-25 10:05:00,41.09,41.67,41.07,41.67,198700.0,26.1234,26.4921,26.1107,26.4921,198700.0
2009-03-25 10:10:00,41.65,41.67,41.16,41.16,138500.0,26.4794,26.4921,26.1679,26.1679,138500.0
2009-03-25 10:15:00,41.16,41.25,40.93,41.19,111100.0,26.1679,26.2251,26.0217,26.187,111100.0
2009-03-25 10:20:00,41.19,41.21,40.8,40.86,66300.0,26.187,26.1997,25.939,25.9772,66300.0
2009-03-25 10:25:00,40.85,41.14,40.81,40.87,55800.0,25.9708,26.1552,25.9454,25.9835,55800.0
2009-03-25 10:30:00,40.87,40.98,40.51,40.64,103800.0,25.9835,26.0534,25.7546,25.8373,103800.0
2009-03-25 10:35:00,40.64,40.95,40.63,40.78,153200.0,25.8373,26.0344,25.8309,25.9263,153200.0
2009-03-25 10:40:00,40.78,40.81,40.54,40.59,93600.0,25.9263,25.9454,25.7737,25.8055,93600.0
2009-03-25 10:45:00,40.58,40.58,40.12,40.18,186800.0,25.7991,25.7991,25.5067,25.5448,186800.0
2009-03-25 10:50:00,40.17,40.24,39.81,40.01,159000.0,25.5385,25.583,25.3096,25.4368,159000.0
2009-03-25 10:55:00,40.01,40.18,39.71,39.88,128000.0,25.4368,25.5448,25.246,25.3541,128000.0
2009-03-25 11:00:00,39.87,40.18,39.84,40.12,60300.0,25.3478,25.5448,25.3287,25.5067,60300.0
2009-03-25 11:05:00,40.12,40.15,39.97,40.06,110500.0,25.5067,25.5258,25.4113,25.4685,110500.0
2009-03-25 11:10:00,40.06,40.41,40.0,40.06,167800.0,25.4685,25.6911,25.4304,25.4685,167800.0
2009-03-25 11:15:00,40.07,40.14,39.8,39.88,115200.0,25.4749,25.5194,25.3032,25.3541,115200.0
2009-03-25 11:20:00,39.86,39.94,39.71,39.91,74600.0,25.3414,25.3923,25.246,25.3732,74600.0
2009-03-25 11:25:00,39.91,40.19,39.78,40.17,70400.0,25.3732,25.5512,25.2905,25.5385,70400.0
2009-03-25 11:30:00,40.16,40.36,39.97,39.98,74300.0,25.5321,25.6593,25.4113,25.4177,74300.0
2009-03-25 11:35:00,40.01,40.2,39.9,40.18,81200.0,25.4368,25.5576,25.3668,25.5448,81200.0
2009-03-25 11:40:00,40.19,40.21,40.06,40.11,152700.0,25.5512,25.5639,25.4685,25.5003,152700.0
2009-03-25 11:45:00,40.11,40.14,39.97,40.01,123300.0,25.5003,25.5194,25.4113,25.4368,123300.0
2009-03-25 11:50:00,40.0,40.09,39.98,40.05,62200.0,25.4304,25.4876,25.4177,25.4622,62200.0
2009-03-25 11:55:00,40.04,40.1,39.98,39.98,95400.0,25.4558,25.494,25.4177,25.4177,95400.0
2009-03-25 12:00:00,39.98,40.18,39.93,40.08,136400.0,25.4177,25.5448,25.3859,25.4813,136400.0
2009-03-25 12:05:00,40.08,40.31,40.07,40.17,68000.0,25.4813,25.6275,25.4749,25.5385,68000.0
2009-03-25 12:10:00,40.17,40.28,40.09,40.26,52900.0,25.5385,25.6084,25.4876,25.5957,52900.0
2009-03-25 12:15:00,40.26,40.26,40.08,40.19,43700.0,25.5957,25.5957,25.4813,25.5512,43700.0
2009-03-25 12:20:00,40.21,40.27,39.96,40.03,67500.0,25.5639,25.6021,25.405,25.4495,67500.0
2009-03-25 12:25:00,40.04,40.25,39.99,40.25,50100.0,25.4558,25.5893,25.424,25.5893,50100.0
2009-03-25 12:30:00,40.25,40.27,40.1,40.23,70600.0,25.5893,25.6021,25.494,25.5766,70600.0
2009-03-25 12:35:00,40.23,40.27,40.11,40.24,61600.0,25.5766,25.6021,25.5003,25.583,61600.0
2009-03-25 12:40:00,40.23,40.3,40.2,40.25,55400.0,25.5766,25.6211,25.5576,25.5893,55400.0
2009-03-25 12:45:00,40.23,40.27,40.17,40.19,60400.0,25.5766,25.6021,25.5385,25.5512,60400.0
2009-03-25 12:50:00,40.21,40.21,39.95,40.05,63500.0,25.5639,25.5639,25.3986,25.4622,63500.0
2009-03-25 12:55:00,40.06,40.17,40.05,40.11,37700.0,25.4685,25.5385,25.4622,25.5003,37700.0
2009-03-25 13:00:00,40.11,40.25,40.1,40.1,37700.0,25.5003,25.5893,25.494,25.494,37700.0
2009-03-25 13:05:00,40.11,40.13,39.94,39.95,73100.0,25.5003,25.513,25.3923,25.3986,73100.0
2009-03-25 13:10:00,39.94,40.0,39.81,39.82,50000.0,25.3923,25.4304,25.3096,25.316,50000.0
2009-03-25 13:15:00,39.81,39.81,39.45,39.56,134200.0,25.3096,25.3096,25.0807,25.1507,134200.0
2009-03-25 13:20:00,39.54,39.64,39.45,39.49,56300.0,25.138,25.2015,25.0807,25.1062,56300.0
2009-03-25 13:25:00,39.51,39.59,39.33,39.35,89300.0,25.1189,25.1697,25.0044,25.0172,89300.0
2009-03-25 13:30:00,39.35,39.48,39.34,39.4,75800.0,25.0172,25.0998,25.0108,25.0489,75800.0
2009-03-25 13:35:00,39.41,39.42,39.1,39.1,136800.0,25.0553,25.0617,24.8582,24.8582,136800.0
2009-03-25 13:40:00,39.1,39.17,38.92,38.96,135800.0,24.8582,24.9027,24.7438,24.7692,135800.0
2009-03-25 13:45:00,38.97,39.13,38.94,39.1,104500.0,24.7756,24.8773,24.7565,24.8582,104500.0
2009-03-25 13:50:00,39.1,39.34,39.08,39.25,79600.0,24.8582,25.0108,24.8455,24.9536,79600.0
2009-03-25 13:55:00,39.26,39.32,39.07,39.12,104600.0,24.9599,24.9981,24.8391,24.8709,104600.0
2009-03-25 14:00:00,39.12,39.14,38.9,38.93,141600.0,24.8709,24.8836,24.7311,24.7501,141600.0
2009-03-25 14:05:00,38.93,38.95,38.75,38.81,136300.0,24.7501,24.7629,24.6357,24.6738,136300.0
2009-03-25 14:10:00,38.81,39.12,38.81,39.12,116300.0,24.6738,24.8709,24.6738,24.8709,116300.0
2009-03-25 14:15:00,39.11,39.12,38.84,39.0,98900.0,24.8646,24.8709,24.6929,24.7946,98900.0
2009-03-25 14:20:00,39.0,39.0,38.7,38.7,144700.0,24.7946,24.7946,24.6039,24.6039,144700.0
2009-03-25 14:25:00,38.7,38.82,38.52,38.54,146500.0,24.6039,24.6802,24.4895,24.5022,146500.0
2009-03-25 14:30:00,38.55,38.74,38.45,38.5,169700.0,24.5085,24.6293,24.445,24.4768,169700.0
2009-03-25 14:35:00,38.5,38.51,38.22,38.22,125500.0,24.4768,24.4831,24.2987,24.2987,125500.0
2009-03-25 14:40:00,38.22,38.3,38.06,38.1,148200.0,24.2987,24.3496,24.197,24.2225,148200.0
2009-03-25 14:45:00,38.1,38.3,38.0,38.28,153600.0,24.2225,24.3496,24.1589,24.3369,153600.0
2009-03-25 14:50:00,38.28,38.28,38.06,38.16,188000.0,24.3369,24.3369,24.197,24.2606,188000.0
2009-03-25 14:55:00,38.15,38.25,38.04,38.06,166700.0,24.2542,24.3178,24.1843,24.197,166700.0
2009-03-25 15:00:00,38.06,38.11,37.8,37.81,234200.0,24.197,24.2288,24.0317,24.0381,234200.0
2009-03-25 15:05:00,37.81,38.01,37.75,37.87,132600.0,24.0381,24.1652,23.9999,24.0762,132600.0
2009-03-25 15:10:00,37.85,38.15,37.8,38.09,179700.0,24.0635,24.2542,24.0317,24.2161,179700.0
2009-03-25 15:15:00,38.08,38.25,37.94,38.15,124400.0,24.2097,24.3178,24.1207,24.2542,124400.0
2009-03-25 15:20:00,38.15,38.32,38.1,38.23,169900.0,24.2542,24.3623,24.2225,24.3051,169900.0
2009-03-25 15:25:00,38.23,38.56,38.09,38.54,178500.0,24.3051,24.5149,24.2161,24.5022,178500.0
2009-03-25 15:30:00,38.53,38.68,38.47,38.6,185600.0,24.4958,24.5912,24.4577,24.5403,185600.0
2009-03-25 15:35:00,38.59,38.63,38.45,38.48,194900.0,24.534,24.5594,24.445,24.464,194900.0
2009-03-25 15:40:00,38.47,38.63,38.26,38.59,227800.0,24.4577,24.5594,24.3242,24.534,227800.0
2009-03-25 15:45:00,38.6,38.65,38.45,38.48,288100.0,24.5403,24.5721,24.445,24.464,288100.0
2009-03-25 15:50:00,38.47,38.86,38.38,38.82,279800.0,24.4577,24.7056,24.4005,24.6802,279800.0
2009-03-25 15:55:00,38.83,39.18,38.82,39.03,395400.0,24.6866,24.9091,24.6802,24.8137,395400.0
2009-03-26 09:30:00,39.78,40.18,39.78,40.08,161800.0,25.2905,25.5448,25.2905,25.4813,161800.0
2009-03-26 09:35:00,40.06,40.52,39.95,40.32,114300.0,25.4685,25.761,25.3986,25.6338,114300.0
2009-03-26 09:40:00,40.33,40.97,40.28,40.82,117100.0,25.6402,26.0471,25.6084,25.9517,117100.0
2009-03-26 09:45:00,40.84,40.9,40.44,40.56,81900.0,25.9644,26.0026,25.7101,25.7864,81900.0
2009-03-26 09:50:00,40.55,40.57,40.33,40.39,145600.0,25.7801,25.7928,25.6402,25.6783,145600.0
2009-03-26 09:55:00,40.36,40.51,40.19,40.19,138800.0,25.6593,25.7546,25.5512,25.5512,138800.0
2009-03-26 10:00:00,40.24,40.71,40.2,40.6,126600.0,25.583,25.8818,25.5576,25.8119,126600.0
2009-03-26 10:05:00,40.6,40.75,40.55,40.7,77700.0,25.8119,25.9072,25.7801,25.8754,77700.0
2009-03-26 10:10:00,40.69,40.7,40.41,40.64,114800.0,25.8691,25.8754,25.6911,25.8373,114800.0
2009-03-26 10:15:00,40.65,40.79,40.57,40.77,122400.0,25.8436,25.9327,25.7928,25.9199,122400.0
2009-03-26 10:20:00,40.78,41.05,40.75,41.03,147100.0,25.9263,26.0979,25.9072,26.0852,147100.0
2009-03-26 10:25:00,41.02,41.1,40.6,40.69,125900.0,26.0789,26.1297,25.8119,25.8691,125900.0
2009-03-26 10:30:00,40.67,40.88,40.46,40.66,112200.0,25.8564,25.9899,25.7228,25.85,112200.0
2009-03-26 10:35:00,40.68,40.8,40.56,40.69,91600.0,25.8627,25.939,25.7864,25.8691,91600.0
2009-03-26 10:40:00,40.7,40.97,40.66,40.71,94200.0,25.8754,26.0471,25.85,25.8818,94200.0
2009-03-26 10:45:00,40.69,40.89,40.57,40.59,51800.0,25.8691,25.9962,25.7928,25.8055,51800.0
2009-03-26 10:50:00,40.59,40.66,40.39,40.44,86500.0,25.8055,25.85,25.6783,25.7101,86500.0
2009-03-26 10:55:00,40.43,40.59,40.31,40.57,93900.0,25.7038,25.8055,25.6275,25.7928,93900.0
2009-03-26 11:00:00,40.55,40.78,40.46,40.68,37900.0,25.7801,25.9263,25.7228,25.8627,37900.0
2009-03-26 11:05:00,40.66,40.98,40.6,40.86,65600.0,25.85,26.0534,25.8119,25.9772,65600.0
2009-03-26 11:10:00,40.86,40.89,40.63,40.85,69600.0,25.9772,25.9962,25.8309,25.9708,69600.0
2009-03-26 11:15:00,40.87,41.0,40.78,40.85,60000.0,25.9835,26.0662,25.9263,25.9708,60000.0
2009-03-26 11:20:00,40.82,41.04,40.8,41.0,113700.0,25.9517,26.0916,25.939,26.0662,113700.0
2009-03-26 11:25:00,41.0,41.12,40.62,40.78,96500.0,26.0662,26.1425,25.8246,25.9263,96500.0
2009-03-26 11:30:00,40.8,41.0,40.79,40.88,75500.0,25.939,26.0662,25.9327,25.9899,75500.0
2009-03-26 11:35:00,40.88,41.1,40.87,40.96,56900.0,25.9899,26.1297,25.9835,26.0407,56900.0
2009-03-26 11:40:00,40.94,41.17,40.9,41.17,104900.0,26.028,26.1742,26.0026,26.1742,104900.0
2009-03-26 11:45:00,41.17,41.19,40.96,41.02,60800.0,26.1742,26.187,26.0407,26.0789,60800.0
2009-03-26 11:50:00,41.04,41.08,40.58,40.63,85900.0,26.0916,26.117,25.7991,25.8309,85900.0
2009-03-26 11:55:00,40.64,40.68,40.5,40.68,82700.0,25.8373,25.8627,25.7483,25.8627,82700.0
2009-03-26 12:00:00,40.69,40.89,40.63,40.84,40000.0,25.8691,25.9962,25.8309,25.9644,40000.0
2009-03-26 12:05:00,40.84,41.13,40.83,41.13,101700.0,25.9644,26.1488,25.9581,26.1488,101700.0
2009-03-26 12:10:00,41.11,41.25,40.95,41.2,96200.0,26.1361,26.2251,26.0344,26.1933,96200.0
2009-03-26 12:15:00,41.22,41.3,41.1,41.3,82200.0,26.206,26.2569,26.1297,26.2569,82200.0
2009-03-26 12:20:00,41.29,41.35,41.18,41.33,70600.0,26.2505,26.2887,26.1806,26.276,70600.0
2009-03-26 12:25:00,41.32,41.33,41.16,41.32,62900.0,26.2696,26.276,26.1679,26.2696,62900.0
2009-03-26 12:30:00,41.3,41.38,41.13,41.14,67400.0,26.2569,26.3077,26.1488,26.1552,67400.0
2009-03-26 12:35:00,41.19,41.27,41.05,41.19,53000.0,26.187,26.2378,26.0979,26.187,53000.0
2009-03-26 12:40:00,41.2,41.22,40.9,40.91,50900.0,26.1933,26.206,26.0026,26.0089,50900.0
2009-03-26 12:45:00,40.92,41.06,40.92,41.04,65500.0,26.0153,26.1043,26.0153,26.0916,65500.0
2009-03-26 12:50:00,41.06,41.08,40.85,40.87,81900.0,26.1043,26.117,25.9708,25.9835,81900.0
2009-03-26 12:55:00,40.86,40.9,40.75,40.87,40700.0,25.9772,26.0026,25.9072,25.9835,40700.0
2009-03-26 13:00:00,40.89,41.27,40.86,41.1,90900.0,25.9962,26.2378,25.9772,26.1297,90900.0
2009-03-26 13:05:00,41.12,41.36,41.12,41.35,70000.0,26.1425,26.295,26.1425,26.2887,70000.0
2009-03-26 13:10:00,41.35,41.38,41.07,41.13,60700.0,26.2887,26.3077,26.1107,26.1488,60700.0
2009-03-26 13:15:00,41.15,41.28,41.06,41.18,51900.0,26.1615,26.2442,26.1043,26.1806,51900.0
2009-03-26 13:20:00,41.17,41.37,41.17,41.31,76200.0,26.1742,26.3014,26.1742,26.2632,76200.0
2009-03-26 13:25:00,41.3,41.4,41.28,41.4,99900.0,26.2569,26.3205,26.2442,26.3205,99900.0
2009-03-26 13:30:00,41.39,41.45,41.26,41.35,64700.0,26.3141,26.3523,26.2315,26.2887,64700.0
2009-03-26 13:35:00,41.36,41.36,41.16,41.18,47600.0,26.295,26.295,26.1679,26.1806,47600.0
2009-03-26 13:40:00,41.19,41.21,41.05,41.12,42500.0,26.187,26.1997,26.0979,26.1425,42500.0
2009-03-26 13:45:00,41.14,41.24,41.0,41.04,75300.0,26.1552,26.2187,26.0662,26.0916,75300.0
2009-03-26 13:50:00,41.06,41.17,40.9,40.9,81700.0,26.1043,26.1742,26.0026,26.0026,81700.0
2009-03-26 13:55:00,40.9,41.09,40.88,40.94,63300.0,26.0026,26.1234,25.9899,26.028,63300.0
2009-03-26 14:00:00,40.95,41.12,40.94,41.11,58000.0,26.0344,26.1425,26.028,26.1361,58000.0
2009-03-26 14:05:00,41.11,41.14,40.98,41.06,44800.0,26.1361,26.1552,26.0534,26.1043,44800.0
2009-03-26 14:10:00,41.06,41.1,40.94,41.04,55900.0,26.1043,26.1297,26.028,26.0916,55900.0
2009-03-26 14:15:00,41.04,41.05,40.88,40.95,76600.0,26.0916,26.0979,25.9899,26.0344,76600.0
2009-03-26 14:20:00,40.97,41.1,40.96,41.1,70400.0,26.0471,26.1297,26.0407,26.1297,70400.0
2009-03-26 14:25:00,41.1,41.13,40.77,40.82,105100.0,26.1297,26.1488,25.9199,25.9517,105100.0
2009-03-26 14:30:00,40.83,40.88,40.74,40.8,72700.0,25.9581,25.9899,25.9009,25.939,72700.0
2009-03-26 14:35:00,40.81,40.93,40.74,40.85,57400.0,25.9454,26.0217,25.9009,25.9708,57400.0
2009-03-26 14:40:00,40.87,40.91,40.74,40.75,51200.0,25.9835,26.0089,25.9009,25.9072,51200.0
2009-03-26 14:45:00,40.74,40.93,40.68,40.77,85300.0,25.9009,26.0217,25.8627,25.9199,85300.0
2009-03-26 14:50:00,40.77,40.77,40.54,40.69,104100.0,25.9199,25.9199,25.7737,25.8691,104100.0
2009-03-26 14:55:00,40.7,40.84,40.59,40.6,143000.0,25.8754,25.9644,25.8055,25.8119,143000.0
2009-03-26 15:00:00,40.59,40.68,40.52,40.63,99100.0,25.8055,25.8627,25.761,25.8309,99100.0
2009-03-26 15:05:00,40.64,40.87,40.56,40.73,81900.0,25.8373,25.9835,25.7864,25.8945,81900.0
2009-03-26 15:10:00,40.71,40.79,40.61,40.67,68400.0,25.8818,25.9327,25.8182,25.8564,68400.0
2009-03-26 15:15:00,40.67,40.73,40.52,40.61,66400.0,25.8564,25.8945,25.761,25.8182,66400.0
2009-03-26 15:20:00,40.62,40.85,40.55,40.79,69300.0,25.8246,25.9708,25.7801,25.9327,69300.0
2009-03-26 15:25:00,40.78,40.99,40.77,40.9,95500.0,25.9263,26.0598,25.9199,26.0026,95500.0
2009-03-26 15:30:00,40.88,41.0,40.69,40.84,117600.0,25.9899,26.0662,25.8691,25.9644,117600.0
2009-03-26 15:35:00,40.81,40.89,40.68,40.82,145300.0,25.9454,25.9962,25.8627,25.9517,145300.0
2009-03-26 15:40:00,40.83,41.11,40.81,40.99,124100.0,25.9581,26.1361,25.9454,26.0598,124100.0
2009-03-26 15:45:00,40.98,41.05,40.81,40.88,130300.0,26.0534,26.0979,25.9454,25.9899,130300.0
2009-03-26 15:50:00,40.89,41.16,40.81,41.0,192200.0,25.9962,26.1679,25.9454,26.0662,192200.0
2009-03-26 15:55:00,40.99,41.12,40.99,41.07,163400.0,26.0598,26.1425,26.0598,26.1107,163400.0
2009-03-27 09:30:00,40.12,40.15,39.85,40.01,102200.0,25.7269,25.7461,25.5538,25.6564,102200.0
2009-03-27 09:35:00,39.97,40.02,39.8,39.94,83000.0,25.6307,25.6628,25.5217,25.6115,83000.0
2009-03-27 09:40:00,39.94,40.08,39.8,40.05,80000.0,25.6115,25.7013,25.5217,25.682,80000.0
2009-03-27 09:45:00,40.05,40.49,39.99,40.43,84400.0,25.682,25.9642,25.6435,25.9257,84400.0
2009-03-27 09:50:00,40.45,40.45,40.2,40.37,51800.0,25.9385,25.9385,25.7782,25.8872,51800.0
2009-03-27 09:55:00,40.39,40.53,40.06,40.2,81400.0,25.9,25.9898,25.6884,25.7782,81400.0
2009-03-27 10:00:00,40.19,40.35,40.04,40.15,100100.0,25.7718,25.8744,25.6756,25.7461,100100.0
2009-03-27 10:05:00,40.13,40.18,39.91,39.96,89900.0,25.7333,25.7654,25.5922,25.6243,89900.0
2009-03-27 10:10:00,39.96,40.08,39.93,40.03,45800.0,25.6243,25.7013,25.6051,25.6692,45800.0
2009-03-27 10:15:00,40.03,40.24,39.99,40.14,55900.0,25.6692,25.8039,25.6435,25.7397,55900.0
2009-03-27 10:20:00,40.13,40.26,40.1,40.2,51100.0,25.7333,25.8167,25.7141,25.7782,51100.0
2009-03-27 10:25:00,40.2,40.25,40.11,40.23,54800.0,25.7782,25.8103,25.7205,25.7974,54800.0
2009-03-27 10:30:00,40.25,40.35,40.18,40.35,62200.0,25.8103,25.8744,25.7654,25.8744,62200.0
2009-03-27 10:35:00,40.34,40.54,40.34,40.54,88000.0,25.868,25.9962,25.868,25.9962,88000.0
2009-03-27 10:40:00,40.56,40.7,40.52,40.62,88100.0,26.0091,26.0988,25.9834,26.0475,88100.0
2009-03-27 10:45:00,40.62,40.87,40.53,40.53,90000.0,26.0475,26.2078,25.9898,25.9898,90000.0
2009-03-27 10:50:00,40.54,40.87,40.53,40.75,68800.0,25.9962,26.2078,25.9898,26.1309,68800.0
2009-03-27 10:55:00,40.74,40.8,40.63,40.67,43900.0,26.1245,26.163,26.0539,26.0796,43900.0
2009-03-27 11:00:00,40.69,40.87,40.57,40.86,63200.0,26.0924,26.2078,26.0155,26.2014,63200.0
2009-03-27 11:05:00,40.87,41.09,40.87,41.05,125100.0,26.2078,26.3489,26.2078,26.3233,125100.0
2009-03-27 11:10:00,41.05,41.22,40.93,41.22,86400.0,26.3233,26.4323,26.2463,26.4323,86400.0
2009-03-27 11:15:00,41.22,41.44,41.22,41.35,99200.0,26.4323,26.5734,26.4323,26.5156,99200.0
2009-03-27 11:20:00,41.33,41.44,41.31,41.39,101400.0,26.5028,26.5734,26.49,26.5413,101400.0
2009-03-27 11:25:00,41.4,41.5,41.17,41.29,123800.0,26.5477,26.6118,26.4002,26.4772,123800.0
2009-03-27 11:30:00,41.29,41.38,41.22,41.32,65700.0,26.4772,26.5349,26.4323,26.4964,65700.0
2009-03-27 11:35:00,41.34,41.5,41.33,41.35,76000.0,26.5092,26.6118,26.5028,26.5156,76000.0
2009-03-27 11:40:00,41.34,41.49,41.34,41.41,62500.0,26.5092,26.6054,26.5092,26.5541,62500.0
2009-03-27 11:45:00,41.39,41.5,41.39,41.44,90900.0,26.5413,26.6118,26.5413,26.5734,90900.0
2009-03-27 11:50:00,41.42,41.47,41.31,41.39,85400.0,26.5605,26.5926,26.49,26.5413,85400.0
2009-03-27 11:55:00,41.41,41.42,41.3,41.31,73900.0,26.5541,26.5605,26.4836,26.49,73900.0
2009-03-27 12:00:00,41.31,41.44,41.25,41.41,71500.0,26.49,26.5734,26.4515,26.5541,71500.0
2009-03-27 12:05:00,41.39,41.43,41.16,41.3,45800.0,26.5413,26.5669,26.3938,26.4836,45800.0
2009-03-27 12:10:00,41.28,41.28,41.05,41.08,88400.0,26.4708,26.4708,26.3233,26.3425,88400.0
2009-03-27 12:15:00,41.08,41.1,40.88,40.89,41700.0,26.3425,26.3553,26.2143,26.2207,41700.0
2009-03-27 12:20:00,40.91,40.93,40.82,40.87,42700.0,26.2335,26.2463,26.1758,26.2078,42700.0
2009-03-27 12:25:00,40.87,40.91,40.79,40.79,35900.0,26.2078,26.2335,26.1565,26.1565,35900.0
2009-03-27 12:30:00,40.78,41.03,40.78,41.0,43700.0,26.1501,26.3104,26.1501,26.2912,43700.0
2009-03-27 12:35:00,41.0,41.02,40.9,40.96,42500.0,26.2912,26.304,26.2271,26.2656,42500.0
2009-03-27 12:40:00,40.96,41.13,40.95,41.09,49200.0,26.2656,26.3746,26.2591,26.3489,49200.0
2009-03-27 12:45:00,41.09,41.21,41.01,41.02,48800.0,26.3489,26.4259,26.2976,26.304,48800.0
2009-03-27 12:50:00,41.03,41.05,40.83,40.85,47100.0,26.3104,26.3233,26.1822,26.195,47100.0
2009-03-27 12:55:00,40.82,40.82,40.68,40.77,42100.0,26.1758,26.1758,26.086,26.1437,42100.0
2009-03-27 13:00:00,40.77,40.81,40.72,40.77,50100.0,26.1437,26.1694,26.1117,26.1437,50100.0
2009-03-27 13:05:00,40.77,40.78,40.64,40.66,48200.0,26.1437,26.1501,26.0604,26.0732,48200.0
2009-03-27 13:10:00,40.65,40.67,40.49,40.59,52300.0,26.0668,26.0796,25.9642,26.0283,52300.0
2009-03-27 13:15:00,40.6,40.68,40.55,40.55,61400.0,26.0347,26.086,26.0026,26.0026,61400.0
2009-03-27 13:20:00,40.56,40.58,40.35,40.36,47900.0,26.0091,26.0219,25.8744,25.8808,47900.0
2009-03-27 13:25:00,40.37,40.45,40.3,40.42,56900.0,25.8872,25.9385,25.8423,25.9193,56900.0
2009-03-27 13:30:00,40.41,40.73,40.36,40.62,35800.0,25.9129,26.1181,25.8808,26.0475,35800.0
2009-03-27 13:35:00,40.62,40.65,40.46,40.52,52200.0,26.0475,26.0668,25.9449,25.9834,52200.0
2009-03-27 13:40:00,40.5,40.6,40.29,40.45,79000.0,25.9706,26.0347,25.8359,25.9385,79000.0
2009-03-27 13:45:00,40.46,40.7,40.41,40.52,44600.0,25.9449,26.0988,25.9129,25.9834,44600.0
2009-03-27 13:50:00,40.54,40.54,40.35,40.39,56300.0,25.9962,25.9962,25.8744,25.9,56300.0
2009-03-27 13:55:00,40.36,40.47,40.33,40.43,34700.0,25.8808,25.9513,25.8616,25.9257,34700.0
2009-03-27 14:00:00,40.43,40.48,40.31,40.48,79800.0,25.9257,25.9578,25.8487,25.9578,79800.0
2009-03-27 14:05:00,40.48,40.66,40.47,40.64,89700.0,25.9578,26.0732,25.9513,26.0604,89700.0
2009-03-27 14:10:00,40.66,40.83,40.55,40.82,71000.0,26.0732,26.1822,26.0026,26.1758,71000.0
2009-03-27 14:15:00,40.81,40.82,40.71,40.77,96300.0,26.1694,26.1758,26.1052,26.1437,96300.0
2009-03-27 14:20:00,40.76,40.95,40.68,40.86,81000.0,26.1373,26.2591,26.086,26.2014,81000.0
2009-03-27 14:25:00,40.84,40.9,40.75,40.76,30400.0,26.1886,26.2271,26.1309,26.1373,30400.0
2009-03-27 14:30:00,40.74,40.86,40.45,40.55,108800.0,26.1245,26.2014,25.9385,26.0026,108800.0
2009-03-27 14:35:00,40.55,40.63,40.51,40.54,58600.0,26.0026,26.0539,25.977,25.9962,58600.0
2009-03-27 14:40:00,40.55,40.73,40.49,40.53,63000.0,26.0026,26.1181,25.9642,25.9898,63000.0
2009-03-27 14:45:00,40.52,40.63,40.41,40.59,91700.0,25.9834,26.0539,25.9129,26.0283,91700.0
2009-03-27 14:50:00,40.57,40.63,40.47,40.59,70400.0,26.0155,26.0539,25.9513,26.0283,70400.0
2009-03-27 14:55:00,40.6,40.83,40.55,40.8,69300.0,26.0347,26.1822,26.0026,26.163,69300.0
2009-03-27 15:00:00,40.8,41.02,40.79,40.83,124000.0,26.163,26.304,26.1565,26.1822,124000.0
2009-03-27 15:05:00,40.84,40.97,40.81,40.83,64800.0,26.1886,26.272,26.1694,26.1822,64800.0
2009-03-27 15:10:00,40.83,40.96,40.67,40.7,80900.0,26.1822,26.2656,26.0796,26.0988,80900.0
2009-03-27 15:15:00,40.7,40.82,40.65,40.74,56900.0,26.0988,26.1758,26.0668,26.1245,56900.0
2009-03-27 15:20:00,40.74,40.79,40.62,40.68,87800.0,26.1245,26.1565,26.0475,26.086,87800.0
2009-03-27 15:25:00,40.68,40.76,40.46,40.56,106900.0,26.086,26.1373,25.9449,26.0091,106900.0
2009-03-27 15:30:00,40.56,40.74,40.48,40.48,88100.0,26.0091,26.1245,25.9578,25.9578,88100.0
2009-03-27 15:35:00,40.47,40.47,40.34,40.36,125300.0,25.9513,25.9513,25.868,25.8808,125300.0
2009-03-27 15:40:00,40.35,40.66,40.27,40.57,111400.0,25.8744,26.0732,25.8231,26.0155,111400.0
2009-03-27 15:45:00,40.58,40.74,40.52,40.62,96800.0,26.0219,26.1245,25.9834,26.0475,96800.0
2009-03-27 15:50:00,40.61,40.72,40.54,40.58,121400.0,26.0411,26.1117,25.9962,26.0219,121400.0
2009-03-27 15:55:00,40.57,40.58,40.34,40.54,224000.0,26.0155,26.0219,25.868,25.9962,224000.0
2009-03-30 09:30:00,39.12,39.15,38.5,38.61,238800.0,25.0857,25.1049,24.6881,24.7586,238800.0
2009-03-30 09:35:00,38.6,38.73,38.26,38.41,200300.0,24.7522,24.8356,24.5342,24.6304,200300.0
2009-03-30 09:40:00,38.42,38.42,37.84,38.06,170500.0,24.6368,24.6368,24.2649,24.4059,170500.0
2009-03-30 09:45:00,38.06,38.24,38.0,38.03,99000.0,24.4059,24.5214,24.3675,24.3867,99000.0
2009-03-30 09:50:00,38.0,38.5,37.94,38.5,80600.0,24.3675,24.6881,24.329,24.6881,80600.0
2009-03-30 09:55:00,38.49,38.49,38.07,38.25,91700.0,24.6817,24.6817,24.4123,24.5278,91700.0
2009-03-30 10:00:00,38.22,38.4,38.1,38.3,72500.0,24.5085,24.624,24.4316,24.5598,72500.0
2009-03-30 10:05:00,38.3,38.5,38.19,38.47,46900.0,24.5598,24.6881,24.4893,24.6688,46900.0
2009-03-30 10:10:00,38.47,38.48,38.33,38.43,51300.0,24.6688,24.6753,24.5791,24.6432,51300.0
2009-03-30 10:15:00,38.42,38.46,38.35,38.38,48900.0,24.6368,24.6624,24.5919,24.6111,48900.0
2009-03-30 10:20:00,38.39,38.41,38.28,38.29,68800.0,24.6175,24.6304,24.547,24.5534,68800.0
2009-03-30 10:25:00,38.28,38.38,38.2,38.36,60400.0,24.547,24.6111,24.4957,24.5983,60400.0
2009-03-30 10:30:00,38.34,38.35,38.1,38.24,93300.0,24.5855,24.5919,24.4316,24.5214,93300.0
2009-03-30 10:35:00,38.24,38.26,38.01,38.2,45600.0,24.5214,24.5342,24.3739,24.4957,45600.0
2009-03-30 10:40:00,38.2,38.24,38.07,38.09,38100.0,24.4957,24.5214,24.4123,24.4252,38100.0
2009-03-30 10:45:00,38.08,38.09,38.0,38.06,81900.0,24.4188,24.4252,24.3675,24.4059,81900.0
2009-03-30 10:50:00,38.05,38.13,38.0,38.1,56500.0,24.3995,24.4508,24.3675,24.4316,56500.0
2009-03-30 10:55:00,38.1,38.29,38.08,38.22,71200.0,24.4316,24.5534,24.4188,24.5085,71200.0
2009-03-30 11:00:00,38.22,38.25,38.16,38.19,56200.0,24.5085,24.5278,24.4701,24.4893,56200.0
2009-03-30 11:05:00,38.19,38.27,38.08,38.21,75900.0,24.4893,24.5406,24.4188,24.5021,75900.0
2009-03-30 11:10:00,38.21,38.46,38.21,38.36,74600.0,24.5021,24.6624,24.5021,24.5983,74600.0
2009-03-30 11:15:00,38.36,38.47,38.2,38.47,55600.0,24.5983,24.6688,24.4957,24.6688,55600.0
2009-03-30 11:20:00,38.48,38.73,38.23,38.27,83400.0,24.6753,24.8356,24.5149,24.5406,83400.0
2009-03-30 11:25:00,38.29,38.42,38.25,38.25,26000.0,24.5534,24.6368,24.5278,24.5278,26000.0
2009-03-30 11:30:00,38.25,38.25,38.06,38.19,49900.0,24.5278,24.5278,24.4059,24.4893,49900.0
2009-03-30 11:35:00,38.19,38.28,38.17,38.24,15800.0,24.4893,24.547,24.4765,24.5214,15800.0
2009-03-30 11:40:00,38.24,38.33,38.13,38.23,24400.0,24.5214,24.5791,24.4508,24.5149,24400.0
2009-03-30 11:45:00,38.21,38.21,38.05,38.05,20700.0,24.5021,24.5021,24.3995,24.3995,20700.0
2009-03-30 11:50:00,38.05,38.06,37.97,38.01,43200.0,24.3995,24.4059,24.3482,24.3739,43200.0
2009-03-30 11:55:00,38.01,38.23,37.95,38.07,57100.0,24.3739,24.5149,24.3354,24.4123,57100.0
2009-03-30 12:00:00,38.08,38.09,37.95,37.96,46800.0,24.4188,24.4252,24.3354,24.3418,46800.0
2009-03-30 12:05:00,37.97,37.97,37.79,37.82,48500.0,24.3482,24.3482,24.2328,24.252,48500.0
2009-03-30 12:10:00,37.83,37.83,37.65,37.71,60600.0,24.2584,24.2584,24.143,24.1815,60600.0
2009-03-30 12:15:00,37.71,38.04,37.65,38.04,56100.0,24.1815,24.3931,24.143,24.3931,56100.0
2009-03-30 12:20:00,38.04,38.07,37.91,38.0,41000.0,24.3931,24.4123,24.3097,24.3675,41000.0
2009-03-30 12:25:00,38.0,38.04,37.84,37.91,33100.0,24.3675,24.3931,24.2649,24.3097,33100.0
2009-03-30 12:30:00,37.91,37.91,37.81,37.9,45800.0,24.3097,24.3097,24.2456,24.3033,45800.0
2009-03-30 12:35:00,37.9,37.99,37.84,37.84,64100.0,24.3033,24.361,24.2649,24.2649,64100.0
2009-03-30 12:40:00,37.84,37.84,37.73,37.74,56700.0,24.2649,24.2649,24.1943,24.2007,56700.0
2009-03-30 12:45:00,37.75,37.77,37.7,37.72,44300.0,24.2071,24.22,24.1751,24.1879,44300.0
2009-03-30 12:50:00,37.72,37.73,37.56,37.62,46200.0,24.1879,24.1943,24.0853,24.1238,46200.0
2009-03-30 12:55:00,37.62,37.67,37.6,37.65,40600.0,24.1238,24.1558,24.111,24.143,40600.0
2009-03-30 13:00:00,37.66,37.66,37.6,37.6,13600.0,24.1494,24.1494,24.111,24.111,13600.0
2009-03-30 13:05:00,37.61,37.63,37.55,37.63,48300.0,24.1174,24.1302,24.0789,24.1302,48300.0
2009-03-30 13:10:00,37.63,37.82,37.59,37.81,30800.0,24.1302,24.252,24.1045,24.2456,30800.0
2009-03-30 13:15:00,37.81,37.97,37.8,37.94,52200.0,24.2456,24.3482,24.2392,24.329,52200.0
2009-03-30 13:20:00,37.96,38.05,37.9,37.91,79800.0,24.3418,24.3995,24.3033,24.3097,79800.0
2009-03-30 13:25:00,37.91,38.18,37.86,38.05,66200.0,24.3097,24.4829,24.2777,24.3995,66200.0
2009-03-30 13:30:00,38.05,38.08,37.98,37.98,22100.0,24.3995,24.4188,24.3546,24.3546,22100.0
2009-03-30 13:35:00,37.99,38.0,37.72,37.89,58800.0,24.361,24.3675,24.1879,24.2969,58800.0
2009-03-30 13:40:00,37.89,37.9,37.76,37.8,24300.0,24.2969,24.3033,24.2136,24.2392,24300.0
2009-03-30 13:45:00,37.8,37.82,37.6,37.7,80100.0,24.2392,24.252,24.111,24.1751,80100.0
2009-03-30 13:50:00,37.7,37.76,37.67,37.7,34500.0,24.1751,24.2136,24.1558,24.1751,34500.0
2009-03-30 13:55:00,37.7,37.71,37.51,37.65,50600.0,24.1751,24.1815,24.0532,24.143,50600.0
2009-03-30 14:00:00,37.65,37.74,37.6,37.7,28300.0,24.143,24.2007,24.111,24.1751,28300.0
2009-03-30 14:05:00,37.7,37.74,37.66,37.71,38900.0,24.1751,24.2007,24.1494,24.1815,38900.0
2009-03-30 14:10:00,37.7,38.03,37.7,37.99,58400.0,24.1751,24.3867,24.1751,24.361,58400.0
2009-03-30 14:15:00,37.98,37.99,37.91,37.95,49300.0,24.3546,24.361,24.3097,24.3354,49300.0
2009-03-30 14:20:00,37.95,37.98,37.85,37.96,58600.0,24.3354,24.3546,24.2713,24.3418,58600.0
2009-03-30 14:25:00,37.96,37.97,37.74,37.82,66600.0,24.3418,24.3482,24.2007,24.252,66600.0
2009-03-30 14:30:00,37.82,37.95,37.75,37.92,54900.0,24.252,24.3354,24.2071,24.3162,54900.0
2009-03-30 14:35:00,37.92,37.95,37.75,37.75,42400.0,24.3162,24.3354,24.2071,24.2071,42400.0
2009-03-30 14:40:00,37.75,37.83,37.57,37.62,59200.0,24.2071,24.2584,24.0917,24.1238,59200.0
2009-03-30 14:45:00,37.6,37.73,37.6,37.66,47900.0,24.111,24.1943,24.111,24.1494,47900.0
2009-03-30 14:50:00,37.66,37.72,37.6,37.68,46100.0,24.1494,24.1879,24.111,24.1623,46100.0
2009-03-30 14:55:00,37.71,37.72,37.53,37.55,50700.0,24.1815,24.1879,24.0661,24.0789,50700.0
2009-03-30 15:00:00,37.55,37.68,37.51,37.61,75700.0,24.0789,24.1623,24.0532,24.1174,75700.0
2009-03-30 15:05:00,37.61,37.73,37.56,37.71,77800.0,24.1174,24.1943,24.0853,24.1815,77800.0
2009-03-30 15:10:00,37.72,37.82,37.67,37.78,61600.0,24.1879,24.252,24.1558,24.2264,61600.0
2009-03-30 15:15:00,37.78,37.9,37.77,37.78,71600.0,24.2264,24.3033,24.22,24.2264,71600.0
2009-03-30 15:20:00,37.78,37.94,37.72,37.88,110300.0,24.2264,24.329,24.1879,24.2905,110300.0
2009-03-30 15:25:00,37.88,37.98,37.72,37.78,97200.0,24.2905,24.3546,24.1879,24.2264,97200.0
2009-03-30 15:30:00,37.78,38.0,37.77,37.94,105300.0,24.2264,24.3675,24.22,24.329,105300.0
2009-03-30 15:35:00,37.94,38.11,37.89,37.92,152300.0,24.329,24.438,24.2969,24.3162,152300.0
2009-03-30 15:40:00,37.93,38.08,37.85,38.07,197200.0,24.3226,24.4188,24.2713,24.4123,197200.0
2009-03-30 15:45:00,38.07,38.1,37.95,38.06,143400.0,24.4123,24.4316,24.3354,24.4059,143400.0
2009-03-30 15:50:00,38.06,38.2,38.06,38.09,282900.0,24.4059,24.4957,24.4059,24.4252,282900.0
2009-03-30 15:55:00,38.09,38.16,38.03,38.05,284800.0,24.4252,24.4701,24.3867,24.3995,284800.0
2009-03-31 09:30:00,38.67,38.85,38.32,38.4,101000.0,24.7971,24.9125,24.5727,24.624,101000.0
2009-03-31 09:35:00,38.4,38.4,38.02,38.13,85600.0,24.624,24.624,24.3803,24.4508,85600.0
2009-03-31 09:40:00,38.13,38.13,37.85,37.89,90500.0,24.4508,24.4508,24.2713,24.2969,90500.0
2009-03-31 09:45:00,37.87,38.0,37.67,37.96,115000.0,24.2841,24.3675,24.1558,24.3418,115000.0
2009-03-31 09:50:00,37.94,37.96,37.53,37.56,117100.0,24.329,24.3418,24.0661,24.0853,117100.0
2009-03-31 09:55:00,37.56,37.7,37.35,37.53,167900.0,24.0853,24.1751,23.9506,24.0661,167900.0
2009-03-31 10:00:00,37.53,37.81,37.31,37.76,117400.0,24.0661,24.2456,23.925,24.2136,117400.0
2009-03-31 10:05:00,37.77,38.03,37.68,37.82,88300.0,24.22,24.3867,24.1623,24.252,88300.0
2009-03-31 10:10:00,37.8,37.93,37.66,37.67,84700.0,24.2392,24.3226,24.1494,24.1558,84700.0
2009-03-31 10:15:00,37.64,37.9,37.58,37.9,111400.0,24.1366,24.3033,24.0981,24.3033,111400.0
2009-03-31 10:20:00,37.89,37.91,37.59,37.6,95900.0,24.2969,24.3097,24.1045,24.111,95900.0
2009-03-31 10:25:00,37.59,37.9,37.59,37.89,108900.0,24.1045,24.3033,24.1045,24.2969,108900.0
2009-03-31 10:30:00,37.89,38.06,37.89,37.93,91900.0,24.2969,24.4059,24.2969,24.3226,91900.0
2009-03-31 10:35:00,37.93,37.99,37.76,37.78,91600.0,24.3226,24.361,24.2136,24.2264,91600.0
2009-03-31 10:40:00,37.78,37.81,37.65,37.75,67300.0,24.2264,24.2456,24.143,24.2071,67300.0
2009-03-31 10:45:00,37.75,37.85,37.7,37.7,90100.0,24.2071,24.2713,24.1751,24.1751,90100.0
2009-03-31 10:50:00,37.7,37.85,37.65,37.81,84000.0,24.1751,24.2713,24.143,24.2456,84000.0
2009-03-31 10:55:00,37.81,37.82,37.72,37.78,56200.0,24.2456,24.252,24.1879,24.2264,56200.0
2009-03-31 11:00:00,37.77,38.12,37.77,38.09,62800.0,24.22,24.4444,24.22,24.4252,62800.0
2009-03-31 11:05:00,38.08,38.31,38.03,38.29,60600.0,24.4188,24.5662,24.3867,24.5534,60600.0
2009-03-31 11:10:00,38.29,38.36,38.2,38.35,45700.0,24.5534,24.5983,24.4957,24.5919,45700.0
2009-03-31 11:15:00,38.36,38.43,38.28,38.28,65500.0,24.5983,24.6432,24.547,24.547,65500.0
2009-03-31 11:20:00,38.3,38.35,38.18,38.2,53800.0,24.5598,24.5919,24.4829,24.4957,53800.0
2009-03-31 11:25:00,38.18,38.27,38.09,38.2,67700.0,24.4829,24.5406,24.4252,24.4957,67700.0
2009-03-31 11:30:00,38.2,38.22,37.97,38.06,56000.0,24.4957,24.5085,24.3482,24.4059,56000.0
2009-03-31 11:35:00,38.07,38.22,38.07,38.09,53200.0,24.4123,24.5085,24.4123,24.4252,53200.0
2009-03-31 11:40:00,38.08,38.19,37.99,38.19,53900.0,24.4188,24.4893,24.361,24.4893,53900.0
2009-03-31 11:45:00,38.19,38.26,38.18,38.25,65800.0,24.4893,24.5342,24.4829,24.5278,65800.0
2009-03-31 11:50:00,38.26,38.3,38.19,38.25,90100.0,24.5342,24.5598,24.4893,24.5278,90100.0
2009-03-31 11:55:00,38.27,38.33,38.2,38.25,42900.0,24.5406,24.5791,24.4957,24.5278,42900.0
2009-03-31 12:00:00,38.23,38.26,38.1,38.19,59100.0,24.5149,24.5342,24.4316,24.4893,59100.0
2009-03-31 12:05:00,38.19,38.26,38.18,38.21,31800.0,24.4893,24.5342,24.4829,24.5021,31800.0
2009-03-31 12:10:00,38.21,38.27,38.17,38.26,42000.0,24.5021,24.5406,24.4765,24.5342,42000.0
2009-03-31 12:15:00,38.25,38.27,38.17,38.26,46700.0,24.5278,24.5406,24.4765,24.5342,46700.0
2009-03-31 12:20:00,38.25,38.28,38.09,38.11,45000.0,24.5278,24.547,24.4252,24.438,45000.0
2009-03-31 12:25:00,38.12,38.2,38.1,38.18,35100.0,24.4444,24.4957,24.4316,24.4829,35100.0
2009-03-31 12:30:00,38.18,38.18,38.1,38.12,31800.0,24.4829,24.4829,24.4316,24.4444,31800.0
2009-03-31 12:35:00,38.13,38.18,38.11,38.14,21700.0,24.4508,24.4829,24.438,24.4572,21700.0
2009-03-31 12:40:00,38.15,38.26,38.15,38.22,29000.0,24.4636,24.5342,24.4636,24.5085,29000.0
2009-03-31 12:45:00,38.24,38.24,38.19,38.21,22800.0,24.5214,24.5214,24.4893,24.5021,22800.0
2009-03-31 12:50:00,38.21,38.31,38.18,38.26,44700.0,24.5021,24.5662,24.4829,24.5342,44700.0
2009-03-31 12:55:00,38.27,38.29,38.21,38.25,32900.0,24.5406,24.5534,24.5021,24.5278,32900.0
2009-03-31 13:00:00,38.24,38.3,38.2,38.3,57300.0,24.5214,24.5598,24.4957,24.5598,57300.0
2009-03-31 13:05:00,38.3,38.38,38.26,38.29,60000.0,24.5598,24.6111,24.5342,24.5534,60000.0
2009-03-31 13:10:00,38.3,38.36,38.26,38.28,67000.0,24.5598,24.5983,24.5342,24.547,67000.0
2009-03-31 13:15:00,38.29,38.31,38.2,38.23,63500.0,24.5534,24.5662,24.4957,24.5149,63500.0
2009-03-31 13:20:00,38.23,38.26,38.19,38.21,45600.0,24.5149,24.5342,24.4893,24.5021,45600.0
2009-03-31 13:25:00,38.21,38.25,38.19,38.24,32800.0,24.5021,24.5278,24.4893,24.5214,32800.0
2009-03-31 13:30:00,38.24,38.34,38.22,38.33,61000.0,24.5214,24.5855,24.5085,24.5791,61000.0
2009-03-31 13:35:00,38.33,38.35,38.25,38.31,34800.0,24.5791,24.5919,24.5278,24.5662,34800.0
2009-03-31 13:40:00,38.29,38.33,38.21,38.26,53900.0,24.5534,24.5791,24.5021,24.5342,53900.0
2009-03-31 13:45:00,38.25,38.38,38.25,38.35,46400.0,24.5278,24.6111,24.5278,24.5919,46400.0
2009-03-31 13:50:00,38.35,38.37,38.21,38.25,78100.0,24.5919,24.6047,24.5021,24.5278,78100.0
2009-03-31 13:55:00,38.25,38.44,38.25,38.44,63900.0,24.5278,24.6496,24.5278,24.6496,63900.0
2009-03-31 14:00:00,38.45,38.51,38.4,38.47,106200.0,24.656,24.6945,24.624,24.6688,106200.0
2009-03-31 14:05:00,38.47,38.63,38.46,38.59,120300.0,24.6688,24.7714,24.6624,24.7458,120300.0
2009-03-31 14:10:00,38.59,38.71,38.55,38.62,60500.0,24.7458,24.8227,24.7201,24.765,60500.0
2009-03-31 14:15:00,38.65,38.76,38.62,38.72,66800.0,24.7843,24.8548,24.765,24.8292,66800.0
2009-03-31 14:20:00,38.7,38.77,38.57,38.61,75900.0,24.8163,24.8612,24.733,24.7586,75900.0
2009-03-31 14:25:00,38.61,38.7,38.56,38.69,87100.0,24.7586,24.8163,24.7266,24.8099,87100.0
2009-03-31 14:30:00,38.69,38.87,38.68,38.85,90900.0,24.8099,24.9253,24.8035,24.9125,90900.0
2009-03-31 14:35:00,38.84,39.0,38.78,39.0,96800.0,24.9061,25.0087,24.8676,25.0087,96800.0
2009-03-31 14:40:00,39.0,39.17,38.97,39.17,133900.0,25.0087,25.1177,24.9895,25.1177,133900.0
2009-03-31 14:45:00,39.16,39.19,39.0,39.06,152900.0,25.1113,25.1305,25.0087,25.0472,152900.0
2009-03-31 14:50:00,39.06,39.14,39.02,39.03,65700.0,25.0472,25.0985,25.0215,25.0279,65700.0
2009-03-31 14:55:00,39.03,39.04,38.87,38.88,64400.0,25.0279,25.0344,24.9253,24.9318,64400.0
2009-03-31 15:00:00,38.89,38.91,38.74,38.75,84200.0,24.9382,24.951,24.842,24.8484,84200.0
2009-03-31 15:05:00,38.75,38.75,38.54,38.61,76400.0,24.8484,24.8484,24.7137,24.7586,76400.0
2009-03-31 15:10:00,38.58,38.65,38.47,38.47,78500.0,24.7394,24.7843,24.6688,24.6688,78500.0
2009-03-31 15:15:00,38.44,38.63,38.42,38.61,100100.0,24.6496,24.7714,24.6368,24.7586,100100.0
2009-03-31 15:20:00,38.61,38.62,38.45,38.59,85000.0,24.7586,24.765,24.656,24.7458,85000.0
2009-03-31 15:25:00,38.6,38.66,38.52,38.62,78800.0,24.7522,24.7907,24.7009,24.765,78800.0
2009-03-31 15:30:00,38.62,38.62,38.2,38.2,172400.0,24.765,24.765,24.4957,24.4957,172400.0
2009-03-31 15:35:00,38.2,38.34,38.14,38.34,186900.0,24.4957,24.5855,24.4572,24.5855,186900.0
2009-03-31 15:40:00,38.33,38.5,38.22,38.22,241100.0,24.5791,24.6881,24.5085,24.5085,241100.0
2009-03-31 15:45:00,38.22,38.26,38.07,38.09,208900.0,24.5085,24.5342,24.4123,24.4252,208900.0
2009-03-31 15:50:00,38.1,38.39,38.1,38.28,216300.0,24.4316,24.6175,24.4316,24.547,216300.0
2009-03-31 15:55:00,38.28,38.38,38.0,38.11,249600.0,24.547,24.6111,24.3675,24.438,249600.0
2009-04-01 09:30:00,37.46,37.46,37.28,37.3,67300.0,24.0212,24.0212,23.9058,23.9186,67300.0
2009-04-01 09:35:00,37.32,37.95,37.32,37.58,117900.0,23.9314,24.3354,23.9314,24.0981,117900.0
2009-04-01 09:40:00,37.56,37.58,37.35,37.52,69700.0,24.0853,24.0981,23.9506,24.0597,69700.0
2009-04-01 09:45:00,37.53,37.53,37.29,37.36,66100.0,24.0661,24.0661,23.9122,23.9571,66100.0
2009-04-01 09:50:00,37.36,37.55,37.29,37.37,68500.0,23.9571,24.0789,23.9122,23.9635,68500.0
2009-04-01 09:55:00,37.35,37.84,37.3,37.81,66700.0,23.9506,24.2649,23.9186,24.2456,66700.0
2009-04-01 10:00:00,37.82,38.5,37.82,38.44,131700.0,24.252,24.6881,24.252,24.6496,131700.0
2009-04-01 10:05:00,38.46,38.55,38.01,38.49,168000.0,24.6624,24.7201,24.3739,24.6817,168000.0
2009-04-01 10:10:00,38.51,38.71,38.49,38.65,153300.0,24.6945,24.8227,24.6817,24.7843,153300.0
2009-04-01 10:15:00,38.64,39.01,38.5,38.99,100800.0,24.7779,25.0151,24.6881,25.0023,100800.0
2009-04-01 10:20:00,39.0,39.06,38.88,38.94,109800.0,25.0087,25.0472,24.9318,24.9702,109800.0
2009-04-01 10:25:00,38.93,38.94,38.5,38.75,163600.0,24.9638,24.9702,24.6881,24.8484,163600.0
2009-04-01 10:30:00,38.74,38.74,38.36,38.55,73000.0,24.842,24.842,24.5983,24.7201,73000.0
2009-04-01 10:35:00,38.57,39.16,38.57,39.16,95100.0,24.733,25.1113,24.733,25.1113,95100.0
2009-04-01 10:40:00,39.16,39.48,39.14,39.38,167600.0,25.1113,25.3165,25.0985,25.2524,167600.0
2009-04-01 10:45:00,39.39,39.55,39.2,39.5,100600.0,25.2588,25.3614,25.137,25.3293,100600.0
2009-04-01 10:50:00,39.51,39.63,39.33,39.39,112500.0,25.3357,25.4127,25.2203,25.2588,112500.0
2009-04-01 10:55:00,39.39,39.43,39.04,39.05,58900.0,25.2588,25.2844,25.0344,25.0408,58900.0
2009-04-01 11:00:00,39.05,39.37,39.04,39.36,45800.0,25.0408,25.246,25.0344,25.2396,45800.0
2009-04-01 11:05:00,39.36,39.4,39.08,39.11,41300.0,25.2396,25.2652,25.06,25.0792,41300.0
2009-04-01 11:10:00,39.13,39.13,38.91,38.94,55200.0,25.0921,25.0921,24.951,24.9702,55200.0
2009-04-01 11:15:00,38.92,39.12,38.92,38.99,52800.0,24.9574,25.0857,24.9574,25.0023,52800.0
2009-04-01 11:20:00,38.99,39.15,38.97,39.14,45900.0,25.0023,25.1049,24.9895,25.0985,45900.0
2009-04-01 11:25:00,39.14,39.37,39.09,39.3,40300.0,25.0985,25.246,25.0664,25.2011,40300.0
2009-04-01 11:30:00,39.29,39.36,39.2,39.21,56400.0,25.1947,25.2396,25.137,25.1434,56400.0
2009-04-01 11:35:00,39.23,39.32,39.19,39.31,44900.0,25.1562,25.2139,25.1305,25.2075,44900.0
2009-04-01 11:40:00,39.29,39.53,39.27,39.43,60500.0,25.1947,25.3486,25.1818,25.2844,60500.0
2009-04-01 11:45:00,39.42,39.46,39.38,39.41,42400.0,25.278,25.3037,25.2524,25.2716,42400.0
2009-04-01 11:50:00,39.4,39.6,39.39,39.54,53900.0,25.2652,25.3935,25.2588,25.355,53900.0
2009-04-01 11:55:00,39.54,39.73,39.51,39.73,51700.0,25.355,25.4768,25.3357,25.4768,51700.0
2009-04-01 12:00:00,39.72,39.84,39.48,39.52,59100.0,25.4704,25.5474,25.3165,25.3422,59100.0
2009-04-01 12:05:00,39.51,39.8,39.5,39.78,37200.0,25.3357,25.5217,25.3293,25.5089,37200.0
2009-04-01 12:10:00,39.76,39.84,39.72,39.83,43300.0,25.4961,25.5474,25.4704,25.5409,43300.0
2009-04-01 12:15:00,39.82,39.91,39.73,39.74,34700.0,25.5345,25.5922,25.4768,25.4832,34700.0
2009-04-01 12:20:00,39.74,39.78,39.67,39.77,48500.0,25.4832,25.5089,25.4383,25.5025,48500.0
2009-04-01 12:25:00,39.78,39.78,39.65,39.68,22100.0,25.5089,25.5089,25.4255,25.4448,22100.0
2009-04-01 12:30:00,39.67,39.68,39.54,39.55,47900.0,25.4383,25.4448,25.355,25.3614,47900.0
2009-04-01 12:35:00,39.54,39.54,39.39,39.52,49600.0,25.355,25.355,25.2588,25.3422,49600.0
2009-04-01 12:40:00,39.53,39.63,39.51,39.51,40700.0,25.3486,25.4127,25.3357,25.3357,40700.0
2009-04-01 12:45:00,39.51,39.66,39.46,39.63,31100.0,25.3357,25.4319,25.3037,25.4127,31100.0
2009-04-01 12:50:00,39.61,39.67,39.59,39.6,24600.0,25.3999,25.4383,25.387,25.3935,24600.0
2009-04-01 12:55:00,39.61,39.62,39.4,39.44,26400.0,25.3999,25.4063,25.2652,25.2909,26400.0
2009-04-01 13:00:00,39.46,39.67,39.44,39.65,43000.0,25.3037,25.4383,25.2909,25.4255,43000.0
2009-04-01 13:05:00,39.63,39.66,39.46,39.49,57100.0,25.4127,25.4319,25.3037,25.3229,57100.0
2009-04-01 13:10:00,39.49,39.61,39.44,39.61,57500.0,25.3229,25.3999,25.2909,25.3999,57500.0
2009-04-01 13:15:00,39.61,39.74,39.6,39.74,34900.0,25.3999,25.4832,25.3935,25.4832,34900.0
2009-04-01 13:20:00,39.74,39.84,39.73,39.77,35000.0,25.4832,25.5474,25.4768,25.5025,35000.0
2009-04-01 13:25:00,39.76,39.84,39.76,39.81,18200.0,25.4961,25.5474,25.4961,25.5281,18200.0
2009-04-01 13:30:00,39.79,39.79,39.64,39.66,25000.0,25.5153,25.5153,25.4191,25.4319,25000.0
2009-04-01 13:35:00,39.66,39.95,39.64,39.95,55700.0,25.4319,25.6179,25.4191,25.6179,55700.0
2009-04-01 13:40:00,39.95,39.95,39.9,39.94,47300.0,25.6179,25.6179,25.5858,25.6115,47300.0
2009-04-01 13:45:00,39.93,39.95,39.8,39.84,32400.0,25.6051,25.6179,25.5217,25.5474,32400.0
2009-04-01 13:50:00,39.85,40.16,39.84,40.07,83600.0,25.5538,25.7526,25.5474,25.6948,83600.0
2009-04-01 13:55:00,40.07,40.1,39.95,40.0,63400.0,25.6948,25.7141,25.6179,25.65,63400.0
2009-04-01 14:00:00,39.98,40.15,39.98,40.1,94000.0,25.6371,25.7461,25.6371,25.7141,94000.0
2009-04-01 14:05:00,40.09,40.4,40.09,40.37,142900.0,25.7077,25.9065,25.7077,25.8872,142900.0
2009-04-01 14:10:00,40.36,40.37,40.24,40.32,57400.0,25.8808,25.8872,25.8039,25.8552,57400.0
2009-04-01 14:15:00,40.31,40.36,40.16,40.19,109500.0,25.8487,25.8808,25.7526,25.7718,109500.0
2009-04-01 14:20:00,40.17,40.3,40.14,40.29,67600.0,25.759,25.8423,25.7397,25.8359,67600.0
2009-04-01 14:25:00,40.3,40.3,40.12,40.2,74000.0,25.8423,25.8423,25.7269,25.7782,74000.0
2009-04-01 14:30:00,40.2,40.41,40.2,40.39,86600.0,25.7782,25.9129,25.7782,25.9,86600.0
2009-04-01 14:35:00,40.39,40.46,40.23,40.23,92100.0,25.9,25.9449,25.7974,25.7974,92100.0
2009-04-01 14:40:00,40.22,40.27,40.11,40.18,88000.0,25.791,25.8231,25.7205,25.7654,88000.0
2009-04-01 14:45:00,40.18,40.29,40.13,40.27,76700.0,25.7654,25.8359,25.7333,25.8231,76700.0
2009-04-01 14:50:00,40.26,40.5,40.25,40.45,105000.0,25.8167,25.9706,25.8103,25.9385,105000.0
2009-04-01 14:55:00,40.45,40.46,40.31,40.35,81800.0,25.9385,25.9449,25.8487,25.8744,81800.0
2009-04-01 15:00:00,40.36,40.36,39.88,39.91,110300.0,25.8808,25.8808,25.573,25.5922,110300.0
2009-04-01 15:05:00,39.92,40.06,39.81,39.81,102600.0,25.5987,25.6884,25.5281,25.5281,102600.0
2009-04-01 15:10:00,39.8,39.83,39.54,39.64,127200.0,25.5217,25.5409,25.355,25.4191,127200.0
2009-04-01 15:15:00,39.62,39.83,39.46,39.82,93400.0,25.4063,25.5409,25.3037,25.5345,93400.0
2009-04-01 15:20:00,39.82,39.92,39.68,39.79,155100.0,25.5345,25.5987,25.4448,25.5153,155100.0
2009-04-01 15:25:00,39.81,40.0,39.78,39.8,122400.0,25.5281,25.65,25.5089,25.5217,122400.0
2009-04-01 15:30:00,39.81,40.02,39.64,40.0,113300.0,25.5281,25.6628,25.4191,25.65,113300.0
2009-04-01 15:35:00,39.99,40.29,39.97,40.2,157700.0,25.6435,25.8359,25.6307,25.7782,157700.0
2009-04-01 15:40:00,40.2,40.35,40.19,40.31,168100.0,25.7782,25.8744,25.7718,25.8487,168100.0
2009-04-01 15:45:00,40.3,40.35,40.21,40.22,202500.0,25.8423,25.8744,25.7846,25.791,202500.0
2009-04-01 15:50:00,40.21,40.38,40.06,40.14,224300.0,25.7846,25.8936,25.6884,25.7397,224300.0
2009-04-01 15:55:00,40.13,40.15,39.84,39.89,325100.0,25.7333,25.7461,25.5474,25.5794,325100.0
2009-04-02 09:30:00,41.39,41.73,41.29,41.66,165100.0,26.5413,26.7593,26.4772,26.7144,165100.0
2009-04-02 09:35:00,41.6,41.79,41.24,41.48,139600.0,26.676,26.7978,26.4451,26.599,139600.0
2009-04-02 09:40:00,41.51,41.65,41.24,41.62,73200.0,26.6182,26.708,26.4451,26.6888,73200.0
2009-04-02 09:45:00,41.61,42.04,41.53,41.97,156600.0,26.6824,26.9581,26.6311,26.9132,156600.0
2009-04-02 09:50:00,42.01,42.12,41.5,42.1,136200.0,26.9389,27.0094,26.6118,26.9966,136200.0
2009-04-02 09:55:00,42.08,42.48,42.04,42.38,141400.0,26.9837,27.2402,26.9581,27.1761,141400.0
2009-04-02 10:00:00,42.39,42.6,42.37,42.51,152300.0,27.1825,27.3172,27.1697,27.2595,152300.0
2009-04-02 10:05:00,42.5,42.7,42.42,42.7,152500.0,27.2531,27.3813,27.2018,27.3813,152500.0
2009-04-02 10:10:00,42.68,42.7,42.19,42.34,118500.0,27.3685,27.3813,27.0543,27.1505,118500.0
2009-04-02 10:15:00,42.33,42.51,42.2,42.36,72100.0,27.1441,27.2595,27.0607,27.1633,72100.0
2009-04-02 10:20:00,42.35,42.4,42.17,42.3,80200.0,27.1569,27.1889,27.0415,27.1248,80200.0
2009-04-02 10:25:00,42.25,42.3,42.01,42.07,96600.0,27.0928,27.1248,26.9389,26.9773,96600.0
2009-04-02 10:30:00,42.07,42.26,42.05,42.15,102800.0,26.9773,27.0992,26.9645,27.0286,102800.0
2009-04-02 10:35:00,42.15,42.45,42.14,42.39,85400.0,27.0286,27.221,27.0222,27.1825,85400.0
2009-04-02 10:40:00,42.37,42.5,42.26,42.31,56100.0,27.1697,27.2531,27.0992,27.1312,56100.0
2009-04-02 10:45:00,42.31,42.38,42.2,42.36,64400.0,27.1312,27.1761,27.0607,27.1633,64400.0
2009-04-02 10:50:00,42.37,42.39,42.16,42.2,47500.0,27.1697,27.1825,27.035,27.0607,47500.0
2009-04-02 10:55:00,42.18,42.52,42.14,42.3,54600.0,27.0479,27.2659,27.0222,27.1248,54600.0
2009-04-02 11:00:00,42.3,42.53,42.27,42.52,70300.0,27.1248,27.2723,27.1056,27.2659,70300.0
2009-04-02 11:05:00,42.53,42.7,42.48,42.62,105600.0,27.2723,27.3813,27.2402,27.33,105600.0
2009-04-02 11:10:00,42.63,42.96,42.62,42.94,119200.0,27.3364,27.548,27.33,27.5352,119200.0
2009-04-02 11:15:00,42.96,43.0,42.8,42.96,101900.0,27.548,27.5737,27.4454,27.548,101900.0
2009-04-02 11:20:00,42.97,42.99,42.82,42.94,82900.0,27.5545,27.5673,27.4583,27.5352,82900.0
2009-04-02 11:25:00,42.95,43.0,42.77,42.78,59900.0,27.5416,27.5737,27.4262,27.4326,59900.0
2009-04-02 11:30:00,42.78,42.84,42.68,42.81,57600.0,27.4326,27.4711,27.3685,27.4519,57600.0
2009-04-02 11:35:00,42.83,42.84,42.76,42.8,34400.0,27.4647,27.4711,27.4198,27.4454,34400.0
2009-04-02 11:40:00,42.82,42.82,42.72,42.74,43400.0,27.4583,27.4583,27.3941,27.407,43400.0
2009-04-02 11:45:00,42.74,42.88,42.73,42.82,43900.0,27.407,27.4967,27.4006,27.4583,43900.0
2009-04-02 11:50:00,42.82,42.89,42.77,42.85,57200.0,27.4583,27.5032,27.4262,27.4775,57200.0
2009-04-02 11:55:00,42.85,42.9,42.76,42.86,49100.0,27.4775,27.5096,27.4198,27.4839,49100.0
2009-04-02 12:00:00,42.88,42.91,42.71,42.82,64400.0,27.4967,27.516,27.3877,27.4583,64400.0
2009-04-02 12:05:00,42.82,42.85,42.72,42.75,85000.0,27.4583,27.4775,27.3941,27.4134,85000.0
2009-04-02 12:10:00,42.77,42.87,42.73,42.86,62700.0,27.4262,27.4903,27.4006,27.4839,62700.0
2009-04-02 12:15:00,42.87,43.07,42.85,43.04,126000.0,27.4903,27.6186,27.4775,27.5993,126000.0
2009-04-02 12:20:00,43.03,43.2,43.01,43.02,100900.0,27.5929,27.7019,27.5801,27.5865,100900.0
2009-04-02 12:25:00,43.04,43.22,43.02,43.21,71700.0,27.5993,27.7148,27.5865,27.7084,71700.0
2009-04-02 12:30:00,43.2,43.25,43.13,43.24,84700.0,27.7019,27.734,27.6571,27.7276,84700.0
2009-04-02 12:35:00,43.23,43.3,43.09,43.26,99000.0,27.7212,27.7661,27.6314,27.7404,99000.0
2009-04-02 12:40:00,43.27,43.34,43.23,43.31,71100.0,27.7468,27.7917,27.7212,27.7725,71100.0
2009-04-02 12:45:00,43.31,43.32,43.14,43.15,45400.0,27.7725,27.7789,27.6635,27.6699,45400.0
2009-04-02 12:50:00,43.15,43.25,43.03,43.1,95300.0,27.6699,27.734,27.5929,27.6378,95300.0
2009-04-02 12:55:00,43.1,43.1,42.83,42.83,58800.0,27.6378,27.6378,27.4647,27.4647,58800.0
2009-04-02 13:00:00,42.82,42.92,42.77,42.9,66100.0,27.4583,27.5224,27.4262,27.5096,66100.0
2009-04-02 13:05:00,42.88,42.89,42.7,42.8,64200.0,27.4967,27.5032,27.3813,27.4454,64200.0
2009-04-02 13:10:00,42.83,42.88,42.69,42.74,50700.0,27.4647,27.4967,27.3749,27.407,50700.0
2009-04-02 13:15:00,42.75,42.86,42.7,42.78,73100.0,27.4134,27.4839,27.3813,27.4326,73100.0
2009-04-02 13:20:00,42.76,42.78,42.54,42.55,90400.0,27.4198,27.4326,27.2787,27.2851,90400.0
2009-04-02 13:25:00,42.55,42.69,42.53,42.66,61400.0,27.2851,27.3749,27.2723,27.3557,61400.0
2009-04-02 13:30:00,42.66,42.83,42.54,42.8,74200.0,27.3557,27.4647,27.2787,27.4454,74200.0
2009-04-02 13:35:00,42.81,42.83,42.5,42.54,53500.0,27.4519,27.4647,27.2531,27.2787,53500.0
2009-04-02 13:40:00,42.52,42.59,42.39,42.43,57400.0,27.2659,27.3108,27.1825,27.2082,57400.0
2009-04-02 13:45:00,42.46,42.77,42.42,42.52,47900.0,27.2274,27.4262,27.2018,27.2659,47900.0
2009-04-02 13:50:00,42.54,42.65,42.47,42.57,64000.0,27.2787,27.3493,27.2338,27.298,64000.0
2009-04-02 13:55:00,42.59,42.63,42.38,42.5,52900.0,27.3108,27.3364,27.1761,27.2531,52900.0
2009-04-02 14:00:00,42.53,42.65,42.48,42.65,63500.0,27.2723,27.3493,27.2402,27.3493,63500.0
2009-04-02 14:05:00,42.64,42.81,42.55,42.55,89000.0,27.3428,27.4519,27.2851,27.2851,89000.0
2009-04-02 14:10:00,42.56,42.74,42.54,42.71,41500.0,27.2915,27.407,27.2787,27.3877,41500.0
2009-04-02 14:15:00,42.71,42.8,42.6,42.68,41100.0,27.3877,27.4454,27.3172,27.3685,41100.0
2009-04-02 14:20:00,42.71,42.89,42.71,42.76,26500.0,27.3877,27.5032,27.3877,27.4198,26500.0
2009-04-02 14:25:00,42.76,43.0,42.76,43.0,43700.0,27.4198,27.5737,27.4198,27.5737,43700.0
2009-04-02 14:30:00,43.0,43.08,42.99,43.05,60100.0,27.5737,27.625,27.5673,27.6058,60100.0
2009-04-02 14:35:00,43.05,43.2,43.03,43.16,76100.0,27.6058,27.7019,27.5929,27.6763,76100.0
2009-04-02 14:40:00,43.18,43.29,43.08,43.15,96100.0,27.6891,27.7597,27.625,27.6699,96100.0
2009-04-02 14:45:00,43.15,43.28,43.11,43.14,104300.0,27.6699,27.7532,27.6442,27.6635,104300.0
2009-04-02 14:50:00,43.14,43.2,42.72,42.72,78200.0,27.6635,27.7019,27.3941,27.3941,78200.0
2009-04-02 14:55:00,42.73,42.92,42.7,42.9,89300.0,27.4006,27.5224,27.3813,27.5096,89300.0
2009-04-02 15:00:00,42.91,43.01,42.82,42.95,86300.0,27.516,27.5801,27.4583,27.5416,86300.0
2009-04-02 15:05:00,42.93,42.93,42.55,42.67,143400.0,27.5288,27.5288,27.2851,27.3621,143400.0
2009-04-02 15:10:00,42.69,42.81,42.59,42.71,119800.0,27.3749,27.4519,27.3108,27.3877,119800.0
2009-04-02 15:15:00,42.72,42.89,42.55,42.56,141100.0,27.3941,27.5032,27.2851,27.2915,141100.0
2009-04-02 15:20:00,42.56,42.82,42.5,42.73,182100.0,27.2915,27.4583,27.2531,27.4006,182100.0
2009-04-02 15:25:00,42.76,42.93,42.71,42.8,133900.0,27.4198,27.5288,27.3877,27.4454,133900.0
2009-04-02 15:30:00,42.8,42.98,42.8,42.82,156800.0,27.4454,27.5609,27.4454,27.4583,156800.0
2009-04-02 15:35:00,42.83,42.87,42.66,42.73,175500.0,27.4647,27.4903,27.3557,27.4006,175500.0
2009-04-02 15:40:00,42.73,42.95,42.7,42.75,181800.0,27.4006,27.5416,27.3813,27.4134,181800.0
2009-04-02 15:45:00,42.76,42.8,42.47,42.61,218400.0,27.4198,27.4454,27.2338,27.3236,218400.0
2009-04-02 15:50:00,42.59,42.68,42.37,42.56,218400.0,27.3108,27.3685,27.1697,27.2915,218400.0
2009-04-02 15:55:00,42.58,42.64,42.45,42.54,201300.0,27.3044,27.3428,27.221,27.2787,201300.0
2009-04-03 09:30:00,42.33,43.07,41.82,42.88,147400.0,27.1441,27.6186,26.817,27.4967,147400.0
2009-04-03 09:35:00,42.85,43.35,42.84,43.09,130500.0,27.4775,27.7981,27.4711,27.6314,130500.0
2009-04-03 09:40:00,43.1,43.65,43.1,43.65,113900.0,27.6378,27.9905,27.6378,27.9905,113900.0
2009-04-03 09:45:00,43.63,43.66,43.24,43.32,154500.0,27.9777,27.9969,27.7276,27.7789,154500.0
2009-04-03 09:50:00,43.33,43.58,43.28,43.42,120200.0,27.7853,27.9456,27.7532,27.843,120200.0
2009-04-03 09:55:00,43.44,43.78,43.41,43.67,102600.0,27.8558,28.0739,27.8366,28.0033,102600.0
2009-04-03 10:00:00,43.67,43.73,43.26,43.28,168800.0,28.0033,28.0418,27.7404,27.7532,168800.0
2009-04-03 10:05:00,43.28,43.36,43.0,43.23,121200.0,27.7532,27.8045,27.5737,27.7212,121200.0
2009-04-03 10:10:00,43.23,43.3,43.12,43.14,69000.0,27.7212,27.7661,27.6506,27.6635,69000.0
2009-04-03 10:15:00,43.15,43.22,42.81,42.84,110700.0,27.6699,27.7148,27.4519,27.4711,110700.0
2009-04-03 10:20:00,42.83,43.03,42.81,42.96,79200.0,27.4647,27.5929,27.4519,27.548,79200.0
2009-04-03 10:25:00,42.97,43.03,42.87,42.87,80200.0,27.5545,27.5929,27.4903,27.4903,80200.0
2009-04-03 10:30:00,42.88,43.03,42.82,42.83,79400.0,27.4967,27.5929,27.4583,27.4647,79400.0
2009-04-03 10:35:00,42.84,42.86,42.72,42.86,94500.0,27.4711,27.4839,27.3941,27.4839,94500.0
2009-04-03 10:40:00,42.88,43.03,42.76,42.76,99300.0,27.4967,27.5929,27.4198,27.4198,99300.0
2009-04-03 10:45:00,42.76,42.9,42.76,42.81,81100.0,27.4198,27.5096,27.4198,27.4519,81100.0
2009-04-03 10:50:00,42.81,43.01,42.8,42.93,113900.0,27.4519,27.5801,27.4454,27.5288,113900.0
2009-04-03 10:55:00,42.92,43.01,42.9,42.91,70700.0,27.5224,27.5801,27.5096,27.516,70700.0
2009-04-03 11:00:00,42.92,43.01,42.83,42.85,79800.0,27.5224,27.5801,27.4647,27.4775,79800.0
2009-04-03 11:05:00,42.85,42.97,42.79,42.89,93600.0,27.4775,27.5545,27.439,27.5032,93600.0
2009-04-03 11:10:00,42.89,42.97,42.77,42.97,69900.0,27.5032,27.5545,27.4262,27.5545,69900.0
2009-04-03 11:15:00,42.97,43.08,42.83,42.99,77800.0,27.5545,27.625,27.4647,27.5673,77800.0
2009-04-03 11:20:00,43.0,43.01,42.82,42.85,46300.0,27.5737,27.5801,27.4583,27.4775,46300.0
2009-04-03 11:25:00,42.83,43.0,42.8,42.96,49300.0,27.4647,27.5737,27.4454,27.548,49300.0
2009-04-03 11:30:00,42.99,43.09,42.93,43.07,27500.0,27.5673,27.6314,27.5288,27.6186,27500.0
2009-04-03 11:35:00,43.05,43.21,43.05,43.11,40500.0,27.6058,27.7084,27.6058,27.6442,40500.0
2009-04-03 11:40:00,43.12,43.36,43.11,43.26,42300.0,27.6506,27.8045,27.6442,27.7404,42300.0
2009-04-03 11:45:00,43.25,43.26,43.16,43.19,44500.0,27.734,27.7404,27.6763,27.6955,44500.0
2009-04-03 11:50:00,43.19,43.45,43.19,43.35,71300.0,27.6955,27.8623,27.6955,27.7981,71300.0
2009-04-03 11:55:00,43.35,43.4,43.32,43.37,45200.0,27.7981,27.8302,27.7789,27.811,45200.0
2009-04-03 12:00:00,43.37,43.6,43.32,43.55,72600.0,27.811,27.9584,27.7789,27.9264,72600.0
2009-04-03 12:05:00,43.55,43.6,43.42,43.6,77300.0,27.9264,27.9584,27.843,27.9584,77300.0
2009-04-03 12:10:00,43.61,43.85,43.61,43.85,97900.0,27.9649,28.1188,27.9649,28.1188,97900.0
2009-04-03 12:15:00,43.85,43.86,43.73,43.79,50400.0,28.1188,28.1252,28.0418,28.0803,50400.0
2009-04-03 12:20:00,43.79,43.83,43.72,43.82,42000.0,28.0803,28.1059,28.0354,28.0995,42000.0
2009-04-03 12:25:00,43.82,43.99,43.78,43.97,53900.0,28.0995,28.2085,28.0739,28.1957,53900.0
2009-04-03 12:30:00,43.98,43.99,43.89,43.97,57000.0,28.2021,28.2085,28.1444,28.1957,57000.0
2009-04-03 12:35:00,43.96,44.07,43.96,43.99,92600.0,28.1893,28.2598,28.1893,28.2085,92600.0
2009-04-03 12:40:00,43.99,44.25,43.99,44.25,91400.0,28.2085,28.3753,28.2085,28.3753,91400.0
2009-04-03 12:45:00,44.25,44.25,43.87,43.88,46200.0,28.3753,28.3753,28.1316,28.138,46200.0
2009-04-03 12:50:00,43.89,43.94,43.78,43.84,56200.0,28.1444,28.1765,28.0739,28.1123,56200.0
2009-04-03 12:55:00,43.84,43.87,43.77,43.85,27000.0,28.1123,28.1316,28.0675,28.1188,27000.0
2009-04-03 13:00:00,43.84,43.97,43.84,43.85,29800.0,28.1123,28.1957,28.1123,28.1188,29800.0
2009-04-03 13:05:00,43.85,43.86,43.59,43.61,55000.0,28.1188,28.1252,27.952,27.9649,55000.0
2009-04-03 13:10:00,43.62,43.75,43.59,43.65,53100.0,27.9713,28.0546,27.952,27.9905,53100.0
2009-04-03 13:15:00,43.65,43.8,43.65,43.73,41100.0,27.9905,28.0867,27.9905,28.0418,41100.0
2009-04-03 13:20:00,43.74,43.76,43.65,43.67,36700.0,28.0482,28.061,27.9905,28.0033,36700.0
2009-04-03 13:25:00,43.67,43.92,43.63,43.91,46300.0,28.0033,28.1636,27.9777,28.1572,46300.0
2009-04-03 13:30:00,43.88,43.96,43.78,43.78,49200.0,28.138,28.1893,28.0739,28.0739,49200.0
2009-04-03 13:35:00,43.79,43.88,43.75,43.75,44400.0,28.0803,28.138,28.0546,28.0546,44400.0
2009-04-03 13:40:00,43.75,43.75,43.6,43.68,54700.0,28.0546,28.0546,27.9584,28.0097,54700.0
2009-04-03 13:45:00,43.69,43.8,43.68,43.74,32500.0,28.0162,28.0867,28.0097,28.0482,32500.0
2009-04-03 13:50:00,43.74,43.91,43.7,43.91,74900.0,28.0482,28.1572,28.0226,28.1572,74900.0
2009-04-03 13:55:00,43.9,43.93,43.75,43.82,46800.0,28.1508,28.1701,28.0546,28.0995,46800.0
2009-04-03 14:00:00,43.83,44.01,43.83,43.94,79400.0,28.1059,28.2214,28.1059,28.1765,79400.0
2009-04-03 14:05:00,43.93,43.96,43.85,43.91,86300.0,28.1701,28.1893,28.1188,28.1572,86300.0
2009-04-03 14:10:00,43.91,44.0,43.88,43.98,100300.0,28.1572,28.2149,28.138,28.2021,100300.0
2009-04-03 14:15:00,43.99,44.0,43.91,43.98,88500.0,28.2085,28.2149,28.1572,28.2021,88500.0
2009-04-03 14:20:00,43.99,44.0,43.92,43.97,85200.0,28.2085,28.2149,28.1636,28.1957,85200.0
2009-04-03 14:25:00,43.97,44.15,43.92,44.13,118400.0,28.1957,28.3111,28.1636,28.2983,118400.0
2009-04-03 14:30:00,44.13,44.15,44.01,44.11,98700.0,28.2983,28.3111,28.2214,28.2855,98700.0
2009-04-03 14:35:00,44.13,44.19,43.94,44.0,107300.0,28.2983,28.3368,28.1765,28.2149,107300.0
2009-04-03 14:40:00,44.01,44.02,43.84,43.88,88700.0,28.2214,28.2278,28.1123,28.138,88700.0
2009-04-03 14:45:00,43.88,43.96,43.6,43.67,95700.0,28.138,28.1893,27.9584,28.0033,95700.0
2009-04-03 14:50:00,43.67,43.68,43.58,43.61,66400.0,28.0033,28.0097,27.9456,27.9649,66400.0
2009-04-03 14:55:00,43.62,43.78,43.61,43.64,114200.0,27.9713,28.0739,27.9649,27.9841,114200.0
2009-04-03 15:00:00,43.65,43.67,43.31,43.31,141500.0,27.9905,28.0033,27.7725,27.7725,141500.0
2009-04-03 15:05:00,43.31,43.31,43.05,43.15,183000.0,27.7725,27.7725,27.6058,27.6699,183000.0
2009-04-03 15:10:00,43.15,43.21,43.11,43.12,133400.0,27.6699,27.7084,27.6442,27.6506,133400.0
2009-04-03 15:15:00,43.13,43.19,42.99,43.13,129800.0,27.6571,27.6955,27.5673,27.6571,129800.0
2009-04-03 15:20:00,43.13,43.15,43.02,43.15,137300.0,27.6571,27.6699,27.5865,27.6699,137300.0
2009-04-03 15:25:00,43.16,43.17,42.96,42.97,111600.0,27.6763,27.6827,27.548,27.5545,111600.0
2009-04-03 15:30:00,42.96,43.15,42.96,43.02,133700.0,27.548,27.6699,27.548,27.5865,133700.0
2009-04-03 15:35:00,43.02,43.1,42.81,42.87,157500.0,27.5865,27.6378,27.4519,27.4903,157500.0
2009-04-03 15:40:00,42.87,43.27,42.85,43.16,146300.0,27.4903,27.7468,27.4775,27.6763,146300.0
2009-04-03 15:45:00,43.15,43.29,43.08,43.17,180100.0,27.6699,27.7597,27.625,27.6827,180100.0
2009-04-03 15:50:00,43.17,43.38,43.16,43.36,127600.0,27.6827,27.8174,27.6763,27.8045,127600.0
2009-04-03 15:55:00,43.37,43.66,43.35,43.65,306900.0,27.811,27.9969,27.7981,27.9905,306900.0
2009-04-06 09:30:00,42.92,43.03,42.39,42.65,166400.0,27.5224,27.5929,27.1825,27.3493,166400.0
2009-04-06 09:35:00,42.65,42.82,42.44,42.47,107400.0,27.3493,27.4583,27.2146,27.2338,107400.0
2009-04-06 09:40:00,42.49,42.72,42.42,42.47,74300.0,27.2467,27.3941,27.2018,27.2338,74300.0
2009-04-06 09:45:00,42.49,42.58,42.38,42.38,114800.0,27.2467,27.3044,27.1761,27.1761,114800.0
2009-04-06 09:50:00,42.37,42.47,42.11,42.2,128500.0,27.1697,27.2338,27.003,27.0607,128500.0
2009-04-06 09:55:00,42.21,42.36,42.1,42.18,114800.0,27.0671,27.1633,26.9966,27.0479,114800.0
2009-04-06 10:00:00,42.2,42.81,42.14,42.78,86800.0,27.0607,27.4519,27.0222,27.4326,86800.0
2009-04-06 10:05:00,42.78,42.92,42.71,42.92,89200.0,27.4326,27.5224,27.3877,27.5224,89200.0
2009-04-06 10:10:00,42.92,42.93,42.73,42.73,107900.0,27.5224,27.5288,27.4006,27.4006,107900.0
2009-04-06 10:15:00,42.75,42.8,42.51,42.68,130100.0,27.4134,27.4454,27.2595,27.3685,130100.0
2009-04-06 10:20:00,42.66,42.67,42.41,42.65,106100.0,27.3557,27.3621,27.1954,27.3493,106100.0
2009-04-06 10:25:00,42.65,42.79,42.43,42.54,116400.0,27.3493,27.439,27.2082,27.2787,116400.0
2009-04-06 10:30:00,42.54,42.75,42.49,42.75,102000.0,27.2787,27.4134,27.2467,27.4134,102000.0
2009-04-06 10:35:00,42.75,42.8,42.69,42.71,71700.0,27.4134,27.4454,27.3749,27.3877,71700.0
2009-04-06 10:40:00,42.71,42.93,42.69,42.75,104300.0,27.3877,27.5288,27.3749,27.4134,104300.0
2009-04-06 10:45:00,42.74,43.08,42.73,42.88,94800.0,27.407,27.625,27.4006,27.4967,94800.0
2009-04-06 10:50:00,42.86,42.92,42.8,42.86,65800.0,27.4839,27.5224,27.4454,27.4839,65800.0
2009-04-06 10:55:00,42.87,42.96,42.66,42.73,112400.0,27.4903,27.548,27.3557,27.4006,112400.0
2009-04-06 11:00:00,42.74,42.74,42.47,42.62,86900.0,27.407,27.407,27.2338,27.33,86900.0
2009-04-06 11:05:00,42.61,42.67,42.45,42.65,77200.0,27.3236,27.3621,27.221,27.3493,77200.0
2009-04-06 11:10:00,42.66,42.67,42.52,42.58,44900.0,27.3557,27.3621,27.2659,27.3044,44900.0
2009-04-06 11:15:00,42.58,42.77,42.53,42.67,100900.0,27.3044,27.4262,27.2723,27.3621,100900.0
2009-04-06 11:20:00,42.66,42.66,42.5,42.57,79600.0,27.3557,27.3557,27.2531,27.298,79600.0
2009-04-06 11:25:00,42.57,42.79,42.54,42.61,72900.0,27.298,27.439,27.2787,27.3236,72900.0
2009-04-06 11:30:00,42.6,42.73,42.53,42.67,70100.0,27.3172,27.4006,27.2723,27.3621,70100.0
2009-04-06 11:35:00,42.68,42.8,42.58,42.73,104900.0,27.3685,27.4454,27.3044,27.4006,104900.0
2009-04-06 11:40:00,42.73,42.8,42.66,42.69,75800.0,27.4006,27.4454,27.3557,27.3749,75800.0
2009-04-06 11:45:00,42.69,42.74,42.63,42.68,50600.0,27.3749,27.407,27.3364,27.3685,50600.0
2009-04-06 11:50:00,42.68,42.74,42.59,42.61,89400.0,27.3685,27.407,27.3108,27.3236,89400.0
2009-04-06 11:55:00,42.6,42.64,42.55,42.58,56800.0,27.3172,27.3428,27.2851,27.3044,56800.0
2009-04-06 12:00:00,42.56,42.72,42.49,42.5,88600.0,27.2915,27.3941,27.2467,27.2531,88600.0
2009-04-06 12:05:00,42.5,42.59,42.49,42.53,86100.0,27.2531,27.3108,27.2467,27.2723,86100.0
2009-04-06 12:10:00,42.52,42.53,42.42,42.44,93100.0,27.2659,27.2723,27.2018,27.2146,93100.0
2009-04-06 12:15:00,42.43,42.44,42.18,42.18,109600.0,27.2082,27.2146,27.0479,27.0479,109600.0
2009-04-06 12:20:00,42.18,42.31,42.15,42.29,69200.0,27.0479,27.1312,27.0286,27.1184,69200.0
2009-04-06 12:25:00,42.29,42.34,42.22,42.3,42700.0,27.1184,27.1505,27.0735,27.1248,42700.0
2009-04-06 12:30:00,42.31,42.39,42.25,42.27,60500.0,27.1312,27.1825,27.0928,27.1056,60500.0
2009-04-06 12:35:00,42.27,42.29,42.21,42.23,30200.0,27.1056,27.1184,27.0671,27.0799,30200.0
2009-04-06 12:40:00,42.24,42.27,42.12,42.16,61200.0,27.0863,27.1056,27.0094,27.035,61200.0
2009-04-06 12:45:00,42.17,42.17,41.93,41.96,130600.0,27.0415,27.0415,26.8876,26.9068,130600.0
2009-04-06 12:50:00,41.96,42.03,41.95,42.02,80000.0,26.9068,26.9517,26.9004,26.9453,80000.0
2009-04-06 12:55:00,42.03,42.14,41.98,42.13,107800.0,26.9517,27.0222,26.9196,27.0158,107800.0
2009-04-06 13:00:00,42.13,42.28,41.96,41.97,105100.0,27.0158,27.112,26.9068,26.9132,105100.0
2009-04-06 13:05:00,41.98,42.01,41.95,41.97,61200.0,26.9196,26.9389,26.9004,26.9132,61200.0
2009-04-06 13:10:00,41.97,42.27,41.96,42.18,63000.0,26.9132,27.1056,26.9068,27.0479,63000.0
2009-04-06 13:15:00,42.18,42.25,42.03,42.03,72900.0,27.0479,27.0928,26.9517,26.9517,72900.0
2009-04-06 13:20:00,42.04,42.21,42.0,42.17,56600.0,26.9581,27.0671,26.9324,27.0415,56600.0
2009-04-06 13:25:00,42.17,42.19,42.03,42.04,49900.0,27.0415,27.0543,26.9517,26.9581,49900.0
2009-04-06 13:30:00,42.04,42.09,41.95,41.96,68500.0,26.9581,26.9902,26.9004,26.9068,68500.0
2009-04-06 13:35:00,41.96,41.97,41.86,41.9,65300.0,26.9068,26.9132,26.8427,26.8683,65300.0
2009-04-06 13:40:00,41.91,41.95,41.86,41.95,55100.0,26.8747,26.9004,26.8427,26.9004,55100.0
2009-04-06 13:45:00,41.95,42.35,41.92,42.29,118300.0,26.9004,27.1569,26.8811,27.1184,118300.0
2009-04-06 13:50:00,42.27,42.35,42.22,42.29,60600.0,27.1056,27.1569,27.0735,27.1184,60600.0
2009-04-06 13:55:00,42.31,42.36,42.22,42.25,76100.0,27.1312,27.1633,27.0735,27.0928,76100.0
2009-04-06 14:00:00,42.25,42.38,42.21,42.31,77600.0,27.0928,27.1761,27.0671,27.1312,77600.0
2009-04-06 14:05:00,42.32,42.48,42.31,42.45,98400.0,27.1376,27.2402,27.1312,27.221,98400.0
2009-04-06 14:10:00,42.45,42.58,42.35,42.49,107600.0,27.221,27.3044,27.1569,27.2467,107600.0
2009-04-06 14:15:00,42.48,42.5,42.35,42.48,83200.0,27.2402,27.2531,27.1569,27.2402,83200.0
2009-04-06 14:20:00,42.48,42.61,42.41,42.6,50700.0,27.2402,27.3236,27.1954,27.3172,50700.0
2009-04-06 14:25:00,42.61,42.71,42.58,42.65,59000.0,27.3236,27.3877,27.3044,27.3493,59000.0
2009-04-06 14:30:00,42.64,42.69,42.37,42.54,88100.0,27.3428,27.3749,27.1697,27.2787,88100.0
2009-04-06 14:35:00,42.55,42.59,42.44,42.5,70000.0,27.2851,27.3108,27.2146,27.2531,70000.0
2009-04-06 14:40:00,42.49,42.55,42.41,42.54,53400.0,27.2467,27.2851,27.1954,27.2787,53400.0
2009-04-06 14:45:00,42.56,42.67,42.47,42.66,85400.0,27.2915,27.3621,27.2338,27.3557,85400.0
2009-04-06 14:50:00,42.63,42.82,42.62,42.71,69900.0,27.3364,27.4583,27.33,27.3877,69900.0
2009-04-06 14:55:00,42.7,42.82,42.64,42.64,84800.0,27.3813,27.4583,27.3428,27.3428,84800.0
2009-04-06 15:00:00,42.62,42.66,42.48,42.58,87300.0,27.33,27.3557,27.2402,27.3044,87300.0
2009-04-06 15:05:00,42.59,42.65,42.49,42.51,77900.0,27.3108,27.3493,27.2467,27.2595,77900.0
2009-04-06 15:10:00,42.52,42.61,42.47,42.48,103000.0,27.2659,27.3236,27.2338,27.2402,103000.0
2009-04-06 15:15:00,42.48,42.77,42.45,42.76,113700.0,27.2402,27.4262,27.221,27.4198,113700.0
2009-04-06 15:20:00,42.76,42.77,42.6,42.65,50100.0,27.4198,27.4262,27.3172,27.3493,50100.0
2009-04-06 15:25:00,42.65,42.72,42.48,42.6,56500.0,27.3493,27.3941,27.2402,27.3172,56500.0
2009-04-06 15:30:00,42.59,42.76,42.55,42.68,82700.0,27.3108,27.4198,27.2851,27.3685,82700.0
2009-04-06 15:35:00,42.68,42.74,42.56,42.56,79900.0,27.3685,27.407,27.2915,27.2915,79900.0
2009-04-06 15:40:00,42.57,42.74,42.56,42.68,95900.0,27.298,27.407,27.2915,27.3685,95900.0
2009-04-06 15:45:00,42.68,42.74,42.63,42.71,90500.0,27.3685,27.407,27.3364,27.3877,90500.0
2009-04-06 15:50:00,42.72,42.94,42.71,42.94,154600.0,27.3941,27.5352,27.3877,27.5352,154600.0
2009-04-06 15:55:00,42.94,42.99,42.75,42.88,292600.0,27.5352,27.5673,27.4134,27.4967,292600.0
2009-04-07 09:30:00,41.6,41.69,41.41,41.53,168800.0,26.676,26.7337,26.5541,26.6311,168800.0
2009-04-07 09:35:00,41.52,41.87,41.52,41.71,124900.0,26.6247,26.8491,26.6247,26.7465,124900.0
2009-04-07 09:40:00,41.7,41.79,41.51,41.62,109000.0,26.7401,26.7978,26.6182,26.6888,109000.0
2009-04-07 09:45:00,41.6,41.97,41.55,41.95,94800.0,26.676,26.9132,26.6439,26.9004,94800.0
2009-04-07 09:50:00,41.95,42.09,41.75,41.85,99500.0,26.9004,26.9902,26.7721,26.8363,99500.0
2009-04-07 09:55:00,41.85,42.05,41.77,41.82,76700.0,26.8363,26.9645,26.785,26.817,76700.0
2009-04-07 10:00:00,41.81,41.81,41.54,41.54,55300.0,26.8106,26.8106,26.6375,26.6375,55300.0
2009-04-07 10:05:00,41.54,41.63,41.5,41.62,55500.0,26.6375,26.6952,26.6118,26.6888,55500.0
2009-04-07 10:10:00,41.61,41.79,41.58,41.76,77300.0,26.6824,26.7978,26.6631,26.7786,77300.0
2009-04-07 10:15:00,41.74,41.78,41.57,41.59,72300.0,26.7657,26.7914,26.6567,26.6695,72300.0
2009-04-07 10:20:00,41.58,41.7,41.58,41.64,61100.0,26.6631,26.7401,26.6631,26.7016,61100.0
2009-04-07 10:25:00,41.63,41.74,41.62,41.71,67100.0,26.6952,26.7657,26.6888,26.7465,67100.0
2009-04-07 10:30:00,41.71,41.91,41.67,41.76,46500.0,26.7465,26.8747,26.7208,26.7786,46500.0
2009-04-07 10:35:00,41.76,41.77,41.62,41.73,79600.0,26.7786,26.785,26.6888,26.7593,79600.0
2009-04-07 10:40:00,41.75,41.79,41.6,41.62,39100.0,26.7721,26.7978,26.676,26.6888,39100.0
2009-04-07 10:45:00,41.61,41.75,41.58,41.61,79200.0,26.6824,26.7721,26.6631,26.6824,79200.0
2009-04-07 10:50:00,41.61,41.62,41.41,41.55,94700.0,26.6824,26.6888,26.5541,26.6439,94700.0
2009-04-07 10:55:00,41.55,41.55,41.29,41.34,151600.0,26.6439,26.6439,26.4772,26.5092,151600.0
2009-04-07 11:00:00,41.34,41.35,41.06,41.12,209400.0,26.5092,26.5156,26.3297,26.3682,209400.0
2009-04-07 11:05:00,41.12,41.15,40.99,41.06,157400.0,26.3682,26.3874,26.2848,26.3297,157400.0
2009-04-07 11:10:00,41.05,41.15,40.99,41.13,71700.0,26.3233,26.3874,26.2848,26.3746,71700.0
2009-04-07 11:15:00,41.12,41.27,41.05,41.26,86200.0,26.3682,26.4643,26.3233,26.4579,86200.0
2009-04-07 11:20:00,41.26,41.47,41.26,41.46,103400.0,26.4579,26.5926,26.4579,26.5862,103400.0
2009-04-07 11:25:00,41.45,41.56,41.43,41.54,79800.0,26.5798,26.6503,26.5669,26.6375,79800.0
2009-04-07 11:30:00,41.54,41.7,41.48,41.65,87400.0,26.6375,26.7401,26.599,26.708,87400.0
2009-04-07 11:35:00,41.64,41.66,41.42,41.42,82700.0,26.7016,26.7144,26.5605,26.5605,82700.0
2009-04-07 11:40:00,41.42,41.57,41.36,41.55,41800.0,26.5605,26.6567,26.5221,26.6439,41800.0
2009-04-07 11:45:00,41.56,41.74,41.55,41.65,69600.0,26.6503,26.7657,26.6439,26.708,69600.0
2009-04-07 11:50:00,41.65,41.71,41.43,41.49,120000.0,26.708,26.7465,26.5669,26.6054,120000.0
2009-04-07 11:55:00,41.49,41.54,41.46,41.54,110500.0,26.6054,26.6375,26.5862,26.6375,110500.0
2009-04-07 12:00:00,41.54,41.67,41.53,41.64,61800.0,26.6375,26.7208,26.6311,26.7016,61800.0
2009-04-07 12:05:00,41.64,41.69,41.42,41.47,90400.0,26.7016,26.7337,26.5605,26.5926,90400.0
2009-04-07 12:10:00,41.49,41.72,41.47,41.7,122800.0,26.6054,26.7529,26.5926,26.7401,122800.0
2009-04-07 12:15:00,41.7,41.73,41.57,41.61,53900.0,26.7401,26.7593,26.6567,26.6824,53900.0
2009-04-07 12:20:00,41.61,41.61,41.44,41.44,41000.0,26.6824,26.6824,26.5734,26.5734,41000.0
2009-04-07 12:25:00,41.44,41.44,41.21,41.25,67200.0,26.5734,26.5734,26.4259,26.4515,67200.0
2009-04-07 12:30:00,41.24,41.26,41.19,41.2,44100.0,26.4451,26.4579,26.413,26.4195,44100.0
2009-04-07 12:35:00,41.2,41.29,41.06,41.07,66500.0,26.4195,26.4772,26.3297,26.3361,66500.0
2009-04-07 12:40:00,41.07,41.17,41.06,41.07,46800.0,26.3361,26.4002,26.3297,26.3361,46800.0
2009-04-07 12:45:00,41.08,41.27,41.06,41.26,31700.0,26.3425,26.4643,26.3297,26.4579,31700.0
2009-04-07 12:50:00,41.25,41.28,41.18,41.22,17000.0,26.4515,26.4708,26.4066,26.4323,17000.0
2009-04-07 12:55:00,41.21,41.22,41.15,41.15,25800.0,26.4259,26.4323,26.3874,26.3874,25800.0
2009-04-07 13:00:00,41.15,41.15,41.0,41.0,26800.0,26.3874,26.3874,26.2912,26.2912,26800.0
2009-04-07 13:05:00,41.01,41.03,40.97,41.0,54300.0,26.2976,26.3104,26.272,26.2912,54300.0
2009-04-07 13:10:00,41.0,41.0,40.9,40.95,49900.0,26.2912,26.2912,26.2271,26.2591,49900.0
2009-04-07 13:15:00,40.95,40.95,40.83,40.83,57400.0,26.2591,26.2591,26.1822,26.1822,57400.0
2009-04-07 13:20:00,40.87,40.87,40.78,40.83,34400.0,26.2078,26.2078,26.1501,26.1822,34400.0
2009-04-07 13:25:00,40.84,40.86,40.81,40.82,43100.0,26.1886,26.2014,26.1694,26.1758,43100.0
2009-04-07 13:30:00,40.81,40.81,40.71,40.71,46300.0,26.1694,26.1694,26.1052,26.1052,46300.0
2009-04-07 13:35:00,40.71,40.71,40.62,40.66,65800.0,26.1052,26.1052,26.0475,26.0732,65800.0
2009-04-07 13:40:00,40.66,40.81,40.66,40.77,33200.0,26.0732,26.1694,26.0732,26.1437,33200.0
2009-04-07 13:45:00,40.77,40.78,40.71,40.71,47200.0,26.1437,26.1501,26.1052,26.1052,47200.0
2009-04-07 13:50:00,40.71,40.72,40.63,40.67,68000.0,26.1052,26.1117,26.0539,26.0796,68000.0
2009-04-07 13:55:00,40.68,40.68,40.6,40.6,57900.0,26.086,26.086,26.0347,26.0347,57900.0
2009-04-07 14:00:00,40.61,40.64,40.42,40.43,81100.0,26.0411,26.0604,25.9193,25.9257,81100.0
2009-04-07 14:05:00,40.43,40.44,40.3,40.41,96600.0,25.9257,25.9321,25.8423,25.9129,96600.0
2009-04-07 14:10:00,40.41,40.44,40.36,40.43,55300.0,25.9129,25.9321,25.8808,25.9257,55300.0
2009-04-07 14:15:00,40.43,40.52,40.42,40.47,67700.0,25.9257,25.9834,25.9193,25.9513,67700.0
2009-04-07 14:20:00,40.47,40.51,40.4,40.41,75200.0,25.9513,25.977,25.9065,25.9129,75200.0
2009-04-07 14:25:00,40.41,40.54,40.37,40.51,46900.0,25.9129,25.9962,25.8872,25.977,46900.0
2009-04-07 14:30:00,40.51,40.56,40.43,40.48,58300.0,25.977,26.0091,25.9257,25.9578,58300.0
2009-04-07 14:35:00,40.46,40.46,40.38,40.42,54100.0,25.9449,25.9449,25.8936,25.9193,54100.0
2009-04-07 14:40:00,40.42,40.53,40.4,40.42,54800.0,25.9193,25.9898,25.9065,25.9193,54800.0
2009-04-07 14:45:00,40.4,40.5,40.35,40.5,50600.0,25.9065,25.9706,25.8744,25.9706,50600.0
2009-04-07 14:50:00,40.5,40.63,40.47,40.59,70700.0,25.9706,26.0539,25.9513,26.0283,70700.0
2009-04-07 14:55:00,40.58,40.71,40.58,40.69,57600.0,26.0219,26.1052,26.0219,26.0924,57600.0
2009-04-07 15:00:00,40.7,40.72,40.58,40.6,59900.0,26.0988,26.1117,26.0219,26.0347,59900.0
2009-04-07 15:05:00,40.61,40.75,40.57,40.75,97900.0,26.0411,26.1309,26.0155,26.1309,97900.0
2009-04-07 15:10:00,40.75,40.99,40.75,40.91,77200.0,26.1309,26.2848,26.1309,26.2335,77200.0
2009-04-07 15:15:00,40.9,41.04,40.9,40.95,78800.0,26.2271,26.3169,26.2271,26.2591,78800.0
2009-04-07 15:20:00,40.94,40.98,40.83,40.86,94900.0,26.2527,26.2784,26.1822,26.2014,94900.0
2009-04-07 15:25:00,40.86,40.88,40.69,40.72,74000.0,26.2014,26.2143,26.0924,26.1117,74000.0
2009-04-07 15:30:00,40.72,41.0,40.7,40.99,122700.0,26.1117,26.2912,26.0988,26.2848,122700.0
2009-04-07 15:35:00,40.99,41.01,40.78,40.83,125600.0,26.2848,26.2976,26.1501,26.1822,125600.0
2009-04-07 15:40:00,40.82,40.95,40.69,40.86,154900.0,26.1758,26.2591,26.0924,26.2014,154900.0
2009-04-07 15:45:00,40.86,40.98,40.71,40.73,127800.0,26.2014,26.2784,26.1052,26.1181,127800.0
2009-04-07 15:50:00,40.73,40.89,40.6,40.61,180300.0,26.1181,26.2207,26.0347,26.0411,180300.0
2009-04-07 15:55:00,40.61,40.67,40.5,40.56,248200.0,26.0411,26.0796,25.9706,26.0091,248200.0
2009-04-08 09:30:00,41.24,41.25,40.68,41.04,156000.0,26.4451,26.4515,26.086,26.3169,156000.0
2009-04-08 09:35:00,41.04,41.05,40.18,40.33,145400.0,26.3169,26.3233,25.7654,25.8616,145400.0
2009-04-08 09:40:00,40.29,40.53,40.18,40.52,58400.0,25.8359,25.9898,25.7654,25.9834,58400.0
2009-04-08 09:45:00,40.53,40.71,40.53,40.64,92600.0,25.9898,26.1052,25.9898,26.0604,92600.0
2009-04-08 09:50:00,40.6,40.65,40.34,40.4,61000.0,26.0347,26.0668,25.868,25.9065,61000.0
2009-04-08 09:55:00,40.39,40.58,40.37,40.44,113000.0,25.9,26.0219,25.8872,25.9321,113000.0
2009-04-08 10:00:00,40.44,40.46,40.25,40.29,86200.0,25.9321,25.9449,25.8103,25.8359,86200.0
2009-04-08 10:05:00,40.31,40.32,40.1,40.15,116700.0,25.8487,25.8552,25.7141,25.7461,116700.0
2009-04-08 10:10:00,40.18,40.19,39.73,40.0,115200.0,25.7654,25.7718,25.4768,25.65,115200.0
2009-04-08 10:15:00,40.0,40.04,39.65,39.65,77700.0,25.65,25.6756,25.4255,25.4255,77700.0
2009-04-08 10:20:00,39.65,39.68,39.36,39.36,106000.0,25.4255,25.4448,25.2396,25.2396,106000.0
2009-04-08 10:25:00,39.36,39.39,39.02,39.23,112800.0,25.2396,25.2588,25.0215,25.1562,112800.0
2009-04-08 10:30:00,39.23,39.35,39.21,39.29,89200.0,25.1562,25.2331,25.1434,25.1947,89200.0
2009-04-08 10:35:00,39.29,39.36,39.22,39.3,77900.0,25.1947,25.2396,25.1498,25.2011,77900.0
2009-04-08 10:40:00,39.29,39.58,39.29,39.56,88400.0,25.1947,25.3806,25.1947,25.3678,88400.0
2009-04-08 10:45:00,39.56,39.61,39.2,39.2,110800.0,25.3678,25.3999,25.137,25.137,110800.0
2009-04-08 10:50:00,39.2,39.4,39.12,39.35,113600.0,25.137,25.2652,25.0857,25.2331,113600.0
2009-04-08 10:55:00,39.35,39.46,39.35,39.46,114900.0,25.2331,25.3037,25.2331,25.3037,114900.0
2009-04-08 11:00:00,39.46,39.84,39.45,39.78,111200.0,25.3037,25.5474,25.2973,25.5089,111200.0
2009-04-08 11:05:00,39.78,40.0,39.67,39.67,86900.0,25.5089,25.65,25.4383,25.4383,86900.0
2009-04-08 11:10:00,39.65,39.7,39.62,39.65,67800.0,25.4255,25.4576,25.4063,25.4255,67800.0
2009-04-08 11:15:00,39.66,39.76,39.46,39.48,109900.0,25.4319,25.4961,25.3037,25.3165,109900.0
2009-04-08 11:20:00,39.49,39.61,39.48,39.59,101200.0,25.3229,25.3999,25.3165,25.387,101200.0
2009-04-08 11:25:00,39.59,39.7,39.32,39.32,73300.0,25.387,25.4576,25.2139,25.2139,73300.0
2009-04-08 11:30:00,39.33,39.38,39.23,39.35,72200.0,25.2203,25.2524,25.1562,25.2331,72200.0
2009-04-08 11:35:00,39.35,39.63,39.33,39.6,72100.0,25.2331,25.4127,25.2203,25.3935,72100.0
2009-04-08 11:40:00,39.61,39.62,39.42,39.48,56000.0,25.3999,25.4063,25.278,25.3165,56000.0
2009-04-08 11:45:00,39.48,39.69,39.48,39.65,88500.0,25.3165,25.4512,25.3165,25.4255,88500.0
2009-04-08 11:50:00,39.65,39.76,39.52,39.57,59900.0,25.4255,25.4961,25.3422,25.3742,59900.0
2009-04-08 11:55:00,39.57,39.75,39.57,39.65,53700.0,25.3742,25.4896,25.3742,25.4255,53700.0
2009-04-08 12:00:00,39.65,39.65,39.44,39.47,66100.0,25.4255,25.4255,25.2909,25.3101,66100.0
2009-04-08 12:05:00,39.46,39.55,39.44,39.54,28100.0,25.3037,25.3614,25.2909,25.355,28100.0
2009-04-08 12:10:00,39.56,39.61,39.46,39.47,33900.0,25.3678,25.3999,25.3037,25.3101,33900.0
2009-04-08 12:15:00,39.45,39.58,39.38,39.54,68600.0,25.2973,25.3806,25.2524,25.355,68600.0
2009-04-08 12:20:00,39.56,39.74,39.53,39.73,28100.0,25.3678,25.4832,25.3486,25.4768,28100.0
2009-04-08 12:25:00,39.73,39.83,39.72,39.74,40700.0,25.4768,25.5409,25.4704,25.4832,40700.0
2009-04-08 12:30:00,39.74,39.82,39.74,39.82,33000.0,25.4832,25.5345,25.4832,25.5345,33000.0
2009-04-08 12:35:00,39.82,39.83,39.72,39.82,32500.0,25.5345,25.5409,25.4704,25.5345,32500.0
2009-04-08 12:40:00,39.83,40.02,39.83,39.89,67100.0,25.5409,25.6628,25.5409,25.5794,67100.0
2009-04-08 12:45:00,39.88,40.07,39.88,39.98,36600.0,25.573,25.6948,25.573,25.6371,36600.0
2009-04-08 12:50:00,40.0,40.09,39.95,40.09,31700.0,25.65,25.7077,25.6179,25.7077,31700.0
2009-04-08 12:55:00,40.1,40.29,40.09,40.23,47500.0,25.7141,25.8359,25.7077,25.7974,47500.0
2009-04-08 13:00:00,40.22,40.26,40.19,40.24,60400.0,25.791,25.8167,25.7718,25.8039,60400.0
2009-04-08 13:05:00,40.23,40.38,40.23,40.33,59300.0,25.7974,25.8936,25.7974,25.8616,59300.0
2009-04-08 13:10:00,40.33,40.4,40.33,40.38,35500.0,25.8616,25.9065,25.8616,25.8936,35500.0
2009-04-08 13:15:00,40.39,40.45,40.34,40.37,70900.0,25.9,25.9385,25.868,25.8872,70900.0
2009-04-08 13:20:00,40.37,40.4,40.29,40.39,77800.0,25.8872,25.9065,25.8359,25.9,77800.0
2009-04-08 13:25:00,40.38,40.45,40.36,40.43,66700.0,25.8936,25.9385,25.8808,25.9257,66700.0
2009-04-08 13:30:00,40.42,40.51,40.42,40.49,75400.0,25.9193,25.977,25.9193,25.9642,75400.0
2009-04-08 13:35:00,40.48,40.49,40.38,40.42,54500.0,25.9578,25.9642,25.8936,25.9193,54500.0
2009-04-08 13:40:00,40.42,40.58,40.41,40.55,45700.0,25.9193,26.0219,25.9129,26.0026,45700.0
2009-04-08 13:45:00,40.54,40.6,40.51,40.58,66300.0,25.9962,26.0347,25.977,26.0219,66300.0
2009-04-08 13:50:00,40.57,40.57,40.37,40.37,42900.0,26.0155,26.0155,25.8872,25.8872,42900.0
2009-04-08 13:55:00,40.38,40.49,40.32,40.47,32400.0,25.8936,25.9642,25.8552,25.9513,32400.0
2009-04-08 14:00:00,40.48,40.52,40.23,40.29,81900.0,25.9578,25.9834,25.7974,25.8359,81900.0
2009-04-08 14:05:00,40.29,40.3,40.07,40.12,64200.0,25.8359,25.8423,25.6948,25.7269,64200.0
2009-04-08 14:10:00,40.11,40.31,40.06,40.3,75600.0,25.7205,25.8487,25.6884,25.8423,75600.0
2009-04-08 14:15:00,40.3,40.3,40.07,40.18,54700.0,25.8423,25.8423,25.6948,25.7654,54700.0
2009-04-08 14:20:00,40.18,40.25,40.01,40.05,59200.0,25.7654,25.8103,25.6564,25.682,59200.0
2009-04-08 14:25:00,40.04,40.3,40.04,40.3,58700.0,25.6756,25.8423,25.6756,25.8423,58700.0
2009-04-08 14:30:00,40.3,40.32,40.15,40.18,49800.0,25.8423,25.8552,25.7461,25.7654,49800.0
2009-04-08 14:35:00,40.18,40.3,40.17,40.23,59100.0,25.7654,25.8423,25.759,25.7974,59100.0
2009-04-08 14:40:00,40.22,40.51,40.21,40.46,123100.0,25.791,25.977,25.7846,25.9449,123100.0
2009-04-08 14:45:00,40.46,40.54,40.44,40.53,67500.0,25.9449,25.9962,25.9321,25.9898,67500.0
2009-04-08 14:50:00,40.52,40.53,40.24,40.29,70200.0,25.9834,25.9898,25.8039,25.8359,70200.0
2009-04-08 14:55:00,40.28,40.29,40.08,40.25,100800.0,25.8295,25.8359,25.7013,25.8103,100800.0
2009-04-08 15:00:00,40.25,40.32,40.01,40.08,90200.0,25.8103,25.8552,25.6564,25.7013,90200.0
2009-04-08 15:05:00,40.07,40.11,40.0,40.06,66800.0,25.6948,25.7205,25.65,25.6884,66800.0
2009-04-08 15:10:00,40.06,40.21,40.03,40.17,59400.0,25.6884,25.7846,25.6692,25.759,59400.0
2009-04-08 15:15:00,40.18,40.39,40.12,40.31,77500.0,25.7654,25.9,25.7269,25.8487,77500.0
2009-04-08 15:20:00,40.31,40.44,40.24,40.44,88400.0,25.8487,25.9321,25.8039,25.9321,88400.0
2009-04-08 15:25:00,40.43,40.59,40.42,40.48,167900.0,25.9257,26.0283,25.9193,25.9578,167900.0
2009-04-08 15:30:00,40.48,40.73,40.41,40.63,158900.0,25.9578,26.1181,25.9129,26.0539,158900.0
2009-04-08 15:35:00,40.62,40.74,40.51,40.73,88700.0,26.0475,26.1245,25.977,26.1181,88700.0
2009-04-08 15:40:00,40.73,40.74,40.61,40.71,132400.0,26.1181,26.1245,26.0411,26.1052,132400.0
2009-04-08 15:45:00,40.72,40.82,40.58,40.75,137100.0,26.1117,26.1758,26.0219,26.1309,137100.0
2009-04-08 15:50:00,40.76,40.82,40.48,40.48,215000.0,26.1373,26.1758,25.9578,25.9578,215000.0
2009-04-08 15:55:00,40.48,40.64,40.45,40.61,344300.0,25.9578,26.0604,25.9385,26.0411,344300.0
2009-04-09 09:30:00,41.93,42.4,41.66,42.19,139800.0,26.8876,27.1889,26.7144,27.0543,139800.0
2009-04-09 09:35:00,42.17,42.24,41.74,41.82,112700.0,27.0415,27.0863,26.7657,26.817,112700.0
2009-04-09 09:40:00,41.82,42.38,41.72,42.37,107100.0,26.817,27.1761,26.7529,27.1697,107100.0
2009-04-09 09:45:00,42.38,42.58,42.32,42.47,127800.0,27.1761,27.3044,27.1376,27.2338,127800.0
2009-04-09 09:50:00,42.49,42.71,42.48,42.57,82700.0,27.2467,27.3877,27.2402,27.298,82700.0
2009-04-09 09:55:00,42.56,42.8,42.54,42.69,57300.0,27.2915,27.4454,27.2787,27.3749,57300.0
2009-04-09 10:00:00,42.69,42.9,42.67,42.7,64100.0,27.3749,27.5096,27.3621,27.3813,64100.0
2009-04-09 10:05:00,42.7,42.77,42.34,42.35,66500.0,27.3813,27.4262,27.1505,27.1569,66500.0
2009-04-09 10:10:00,42.32,42.39,42.21,42.26,45500.0,27.1376,27.1825,27.0671,27.0992,45500.0
2009-04-09 10:15:00,42.27,42.36,42.2,42.23,63800.0,27.1056,27.1633,27.0607,27.0799,63800.0
2009-04-09 10:20:00,42.23,42.3,42.15,42.28,64800.0,27.0799,27.1248,27.0286,27.112,64800.0
2009-04-09 10:25:00,42.3,42.57,42.29,42.46,66100.0,27.1248,27.298,27.1184,27.2274,66100.0
2009-04-09 10:30:00,42.45,42.5,42.28,42.45,40400.0,27.221,27.2531,27.112,27.221,40400.0
2009-04-09 10:35:00,42.46,42.6,42.44,42.58,58900.0,27.2274,27.3172,27.2146,27.3044,58900.0
2009-04-09 10:40:00,42.58,42.6,42.47,42.52,54200.0,27.3044,27.3172,27.2338,27.2659,54200.0
2009-04-09 10:45:00,42.52,42.8,42.49,42.78,159300.0,27.2659,27.4454,27.2467,27.4326,159300.0
2009-04-09 10:50:00,42.79,42.83,42.74,42.8,44900.0,27.439,27.4647,27.407,27.4454,44900.0
2009-04-09 10:55:00,42.79,42.89,42.79,42.85,50800.0,27.439,27.5032,27.439,27.4775,50800.0
2009-04-09 11:00:00,42.84,42.98,42.81,42.9,48800.0,27.4711,27.5609,27.4519,27.5096,48800.0
2009-04-09 11:05:00,42.89,42.93,42.85,42.88,29600.0,27.5032,27.5288,27.4775,27.4967,29600.0
2009-04-09 11:10:00,42.88,42.89,42.78,42.81,40800.0,27.4967,27.5032,27.4326,27.4519,40800.0
2009-04-09 11:15:00,42.81,42.9,42.8,42.87,31100.0,27.4519,27.5096,27.4454,27.4903,31100.0
2009-04-09 11:20:00,42.85,42.85,42.66,42.67,34600.0,27.4775,27.4775,27.3557,27.3621,34600.0
2009-04-09 11:25:00,42.67,42.7,42.51,42.53,35500.0,27.3621,27.3813,27.2595,27.2723,35500.0
2009-04-09 11:30:00,42.51,42.65,42.51,42.61,36100.0,27.2595,27.3493,27.2595,27.3236,36100.0
2009-04-09 11:35:00,42.62,42.75,42.61,42.71,53000.0,27.33,27.4134,27.3236,27.3877,53000.0
2009-04-09 11:40:00,42.7,42.72,42.44,42.47,46700.0,27.3813,27.3941,27.2146,27.2338,46700.0
2009-04-09 11:45:00,42.47,42.51,42.38,42.51,51500.0,27.2338,27.2595,27.1761,27.2595,51500.0
2009-04-09 11:50:00,42.51,42.51,42.4,42.43,27800.0,27.2595,27.2595,27.1889,27.2082,27800.0
2009-04-09 11:55:00,42.44,42.66,42.43,42.64,32800.0,27.2146,27.3557,27.2082,27.3428,32800.0
2009-04-09 12:00:00,42.65,42.68,42.55,42.59,31200.0,27.3493,27.3685,27.2851,27.3108,31200.0
2009-04-09 12:05:00,42.58,42.6,42.42,42.56,43100.0,27.3044,27.3172,27.2018,27.2915,43100.0
2009-04-09 12:10:00,42.55,42.72,42.51,42.56,84700.0,27.2851,27.3941,27.2595,27.2915,84700.0
2009-04-09 12:15:00,42.56,42.56,42.43,42.52,30500.0,27.2915,27.2915,27.2082,27.2659,30500.0
2009-04-09 12:20:00,42.53,42.61,42.51,42.57,21100.0,27.2723,27.3236,27.2595,27.298,21100.0
2009-04-09 12:25:00,42.56,42.64,42.51,42.52,71300.0,27.2915,27.3428,27.2595,27.2659,71300.0
2009-04-09 12:30:00,42.54,42.56,42.45,42.48,44800.0,27.2787,27.2915,27.221,27.2402,44800.0
2009-04-09 12:35:00,42.47,42.52,42.43,42.47,29100.0,27.2338,27.2659,27.2082,27.2338,29100.0
2009-04-09 12:40:00,42.48,42.53,42.41,42.49,28900.0,27.2402,27.2723,27.1954,27.2467,28900.0
2009-04-09 12:45:00,42.48,42.5,42.41,42.48,25000.0,27.2402,27.2531,27.1954,27.2402,25000.0
2009-04-09 12:50:00,42.47,42.58,42.45,42.47,28700.0,27.2338,27.3044,27.221,27.2338,28700.0
2009-04-09 12:55:00,42.48,42.57,42.48,42.57,16700.0,27.2402,27.298,27.2402,27.298,16700.0
2009-04-09 13:00:00,42.58,42.67,42.56,42.62,21200.0,27.3044,27.3621,27.2915,27.33,21200.0
2009-04-09 13:05:00,42.63,42.75,42.61,42.72,40100.0,27.3364,27.4134,27.3236,27.3941,40100.0
2009-04-09 13:10:00,42.72,42.76,42.68,42.68,20500.0,27.3941,27.4198,27.3685,27.3685,20500.0
2009-04-09 13:15:00,42.7,42.71,42.62,42.69,23900.0,27.3813,27.3877,27.33,27.3749,23900.0
2009-04-09 13:20:00,42.7,42.79,42.7,42.75,36400.0,27.3813,27.439,27.3813,27.4134,36400.0
2009-04-09 13:25:00,42.75,42.77,42.6,42.65,38200.0,27.4134,27.4262,27.3172,27.3493,38200.0
2009-04-09 13:30:00,42.67,42.72,42.63,42.65,21700.0,27.3621,27.3941,27.3364,27.3493,21700.0
2009-04-09 13:35:00,42.64,42.65,42.59,42.64,28300.0,27.3428,27.3493,27.3108,27.3428,28300.0
2009-04-09 13:40:00,42.62,42.63,42.54,42.59,21600.0,27.33,27.3364,27.2787,27.3108,21600.0
2009-04-09 13:45:00,42.59,42.71,42.59,42.67,23700.0,27.3108,27.3877,27.3108,27.3621,23700.0
2009-04-09 13:50:00,42.67,42.68,42.58,42.65,24500.0,27.3621,27.3685,27.3044,27.3493,24500.0
2009-04-09 13:55:00,42.66,42.7,42.6,42.61,22600.0,27.3557,27.3813,27.3172,27.3236,22600.0
2009-04-09 14:00:00,42.6,42.62,42.43,42.43,59500.0,27.3172,27.33,27.2082,27.2082,59500.0
2009-04-09 14:05:00,42.44,42.61,42.44,42.6,32300.0,27.2146,27.3236,27.2146,27.3172,32300.0
2009-04-09 14:10:00,42.59,42.65,42.51,42.52,42500.0,27.3108,27.3493,27.2595,27.2659,42500.0
2009-04-09 14:15:00,42.52,42.53,42.27,42.42,50000.0,27.2659,27.2723,27.1056,27.2018,50000.0
2009-04-09 14:20:00,42.42,42.43,42.37,42.41,33200.0,27.2018,27.2082,27.1697,27.1954,33200.0
2009-04-09 14:25:00,42.41,42.5,42.36,42.47,45800.0,27.1954,27.2531,27.1633,27.2338,45800.0
2009-04-09 14:30:00,42.46,42.49,42.37,42.46,41100.0,27.2274,27.2467,27.1697,27.2274,41100.0
2009-04-09 14:35:00,42.47,42.5,42.36,42.48,55500.0,27.2338,27.2531,27.1633,27.2402,55500.0
2009-04-09 14:40:00,42.5,42.57,42.38,42.42,63400.0,27.2531,27.298,27.1761,27.2018,63400.0
2009-04-09 14:45:00,42.42,42.56,42.39,42.56,49400.0,27.2018,27.2915,27.1825,27.2915,49400.0
2009-04-09 14:50:00,42.55,42.63,42.49,42.52,48000.0,27.2851,27.3364,27.2467,27.2659,48000.0
2009-04-09 14:55:00,42.52,42.61,42.49,42.57,37000.0,27.2659,27.3236,27.2467,27.298,37000.0
2009-04-09 15:00:00,42.55,42.64,42.55,42.61,44600.0,27.2851,27.3428,27.2851,27.3236,44600.0
2009-04-09 15:05:00,42.61,42.65,42.55,42.63,35700.0,27.3236,27.3493,27.2851,27.3364,35700.0
2009-04-09 15:10:00,42.65,42.65,42.44,42.45,45000.0,27.3493,27.3493,27.2146,27.221,45000.0
2009-04-09 15:15:00,42.45,42.65,42.42,42.61,44600.0,27.221,27.3493,27.2018,27.3236,44600.0
2009-04-09 15:20:00,42.61,42.62,42.45,42.48,58300.0,27.3236,27.33,27.221,27.2402,58300.0
2009-04-09 15:25:00,42.48,42.57,42.48,42.55,54300.0,27.2402,27.298,27.2402,27.2851,54300.0
2009-04-09 15:30:00,42.54,42.58,42.45,42.57,66600.0,27.2787,27.3044,27.221,27.298,66600.0
2009-04-09 15:35:00,42.58,42.7,42.57,42.65,120500.0,27.3044,27.3813,27.298,27.3493,120500.0
2009-04-09 15:40:00,42.65,42.71,42.45,42.62,136000.0,27.3493,27.3877,27.221,27.33,136000.0
2009-04-09 15:45:00,42.61,42.67,42.48,42.64,116700.0,27.3236,27.3621,27.2402,27.3428,116700.0
2009-04-09 15:50:00,42.64,42.7,42.51,42.62,185000.0,27.3428,27.3813,27.2595,27.33,185000.0
2009-04-09 15:55:00,42.62,42.7,42.61,42.64,212200.0,27.33,27.3813,27.3236,27.3428,212200.0
2009-04-13 09:30:00,42.23,42.25,42.02,42.1,66100.0,27.0799,27.0928,26.9453,26.9966,66100.0
2009-04-13 09:35:00,42.07,42.29,42.02,42.11,73700.0,26.9773,27.1184,26.9453,27.003,73700.0
2009-04-13 09:40:00,42.1,42.15,41.76,42.03,85700.0,26.9966,27.0286,26.7786,26.9517,85700.0
2009-04-13 09:45:00,42.02,42.09,41.86,42.02,66700.0,26.9453,26.9902,26.8427,26.9453,66700.0
2009-04-13 09:50:00,42.01,42.12,41.78,42.08,77100.0,26.9389,27.0094,26.7914,26.9837,77100.0
2009-04-13 09:55:00,42.09,42.09,41.92,42.05,48900.0,26.9902,26.9902,26.8811,26.9645,48900.0
2009-04-13 10:00:00,42.04,42.29,42.01,42.28,42400.0,26.9581,27.1184,26.9389,27.112,42400.0
2009-04-13 10:05:00,42.29,42.52,42.24,42.52,52900.0,27.1184,27.2659,27.0863,27.2659,52900.0
2009-04-13 10:10:00,42.52,42.95,42.52,42.88,79500.0,27.2659,27.5416,27.2659,27.4967,79500.0
2009-04-13 10:15:00,42.87,43.23,42.87,43.08,86900.0,27.4903,27.7212,27.4903,27.625,86900.0
2009-04-13 10:20:00,43.09,43.47,43.08,43.45,93100.0,27.6314,27.8751,27.625,27.8623,93100.0
2009-04-13 10:25:00,43.45,43.49,43.33,43.33,64600.0,27.8623,27.8879,27.7853,27.7853,64600.0
2009-04-13 10:30:00,43.33,43.34,43.04,43.12,45600.0,27.7853,27.7917,27.5993,27.6506,45600.0
2009-04-13 10:35:00,43.12,43.21,42.84,42.84,50200.0,27.6506,27.7084,27.4711,27.4711,50200.0
2009-04-13 10:40:00,42.84,43.09,42.78,42.83,51900.0,27.4711,27.6314,27.4326,27.4647,51900.0
2009-04-13 10:45:00,42.85,43.08,42.82,43.08,54900.0,27.4775,27.625,27.4583,27.625,54900.0
2009-04-13 10:50:00,43.08,43.21,42.93,42.99,39400.0,27.625,27.7084,27.5288,27.5673,39400.0
2009-04-13 10:55:00,43.0,43.3,43.0,43.21,51300.0,27.5737,27.7661,27.5737,27.7084,51300.0
2009-04-13 11:00:00,43.22,43.23,42.95,43.03,35200.0,27.7148,27.7212,27.5416,27.5929,35200.0
2009-04-13 11:05:00,43.04,43.14,42.92,42.98,26000.0,27.5993,27.6635,27.5224,27.5609,26000.0
2009-04-13 11:10:00,42.97,43.07,42.94,43.04,61300.0,27.5545,27.6186,27.5352,27.5993,61300.0
2009-04-13 11:15:00,43.04,43.24,43.03,43.22,33000.0,27.5993,27.7276,27.5929,27.7148,33000.0
2009-04-13 11:20:00,43.21,43.35,43.2,43.31,24500.0,27.7084,27.7981,27.7019,27.7725,24500.0
2009-04-13 11:25:00,43.31,43.5,43.3,43.38,52000.0,27.7725,27.8943,27.7661,27.8174,52000.0
2009-04-13 11:30:00,43.36,43.36,43.18,43.19,31100.0,27.8045,27.8045,27.6891,27.6955,31100.0
2009-04-13 11:35:00,43.18,43.19,43.05,43.08,19300.0,27.6891,27.6955,27.6058,27.625,19300.0
2009-04-13 11:40:00,43.1,43.22,42.99,43.13,29900.0,27.6378,27.7148,27.5673,27.6571,29900.0
2009-04-13 11:45:00,43.14,43.22,42.13,43.2,30600.0,27.6635,27.7148,27.0158,27.7019,30600.0
2009-04-13 11:50:00,43.2,43.21,42.93,43.07,47600.0,27.7019,27.7084,27.5288,27.6186,47600.0
2009-04-13 11:55:00,43.08,43.18,43.06,43.09,45500.0,27.625,27.6891,27.6122,27.6314,45500.0
2009-04-13 12:00:00,43.11,43.18,43.07,43.12,22800.0,27.6442,27.6891,27.6186,27.6506,22800.0
2009-04-13 12:05:00,43.12,43.29,43.11,43.27,33800.0,27.6506,27.7597,27.6442,27.7468,33800.0
2009-04-13 12:10:00,43.26,43.42,43.24,43.37,35400.0,27.7404,27.843,27.7276,27.811,35400.0
2009-04-13 12:15:00,43.38,43.6,43.37,43.6,50000.0,27.8174,27.9584,27.811,27.9584,50000.0
2009-04-13 12:20:00,43.59,43.73,43.58,43.67,35700.0,27.952,28.0418,27.9456,28.0033,35700.0
2009-04-13 12:25:00,43.67,43.83,43.62,43.79,68600.0,28.0033,28.1059,27.9713,28.0803,68600.0
2009-04-13 12:30:00,43.79,43.94,43.79,43.83,42900.0,28.0803,28.1765,28.0803,28.1059,42900.0
2009-04-13 12:35:00,43.85,43.87,43.74,43.74,40900.0,28.1188,28.1316,28.0482,28.0482,40900.0
2009-04-13 12:40:00,43.74,43.75,43.7,43.73,20500.0,28.0482,28.0546,28.0226,28.0418,20500.0
2009-04-13 12:45:00,43.74,43.9,43.72,43.87,34700.0,28.0482,28.1508,28.0354,28.1316,34700.0
2009-04-13 12:50:00,43.86,43.89,43.82,43.85,31800.0,28.1252,28.1444,28.0995,28.1188,31800.0
2009-04-13 12:55:00,43.87,44.0,43.85,43.98,37900.0,28.1316,28.2149,28.1188,28.2021,37900.0
2009-04-13 13:00:00,43.97,44.0,43.82,43.94,50700.0,28.1957,28.2149,28.0995,28.1765,50700.0
2009-04-13 13:05:00,43.94,43.99,43.91,43.91,29300.0,28.1765,28.2085,28.1572,28.1572,29300.0
2009-04-13 13:10:00,43.9,43.91,43.85,43.87,24800.0,28.1508,28.1572,28.1188,28.1316,24800.0
2009-04-13 13:15:00,43.88,43.95,43.84,43.95,40800.0,28.138,28.1829,28.1123,28.1829,40800.0
2009-04-13 13:20:00,43.94,44.07,43.91,43.93,65800.0,28.1765,28.2598,28.1572,28.1701,65800.0
2009-04-13 13:25:00,43.93,44.0,43.91,43.91,53100.0,28.1701,28.2149,28.1572,28.1572,53100.0
2009-04-13 13:30:00,43.91,44.08,43.91,44.08,47800.0,28.1572,28.2662,28.1572,28.2662,47800.0
2009-04-13 13:35:00,44.08,44.1,44.01,44.04,45800.0,28.2662,28.2791,28.2214,28.2406,45800.0
2009-04-13 13:40:00,44.03,44.08,43.97,44.01,32400.0,28.2342,28.2662,28.1957,28.2214,32400.0
2009-04-13 13:45:00,44.01,44.08,43.97,44.01,32900.0,28.2214,28.2662,28.1957,28.2214,32900.0
2009-04-13 13:50:00,44.0,44.01,43.95,43.97,55800.0,28.2149,28.2214,28.1829,28.1957,55800.0
2009-04-13 13:55:00,43.96,43.98,43.95,43.96,40400.0,28.1893,28.2021,28.1829,28.1893,40400.0
2009-04-13 14:00:00,43.96,44.05,43.96,43.98,57000.0,28.1893,28.247,28.1893,28.2021,57000.0
2009-04-13 14:05:00,43.98,44.02,43.87,43.89,72400.0,28.2021,28.2278,28.1316,28.1444,72400.0
2009-04-13 14:10:00,43.89,43.91,43.73,43.82,73800.0,28.1444,28.1572,28.0418,28.0995,73800.0
2009-04-13 14:15:00,43.81,43.9,43.71,43.86,62700.0,28.0931,28.1508,28.029,28.1252,62700.0
2009-04-13 14:20:00,43.87,43.94,43.81,43.92,61400.0,28.1316,28.1765,28.0931,28.1636,61400.0
2009-04-13 14:25:00,43.92,43.95,43.76,43.78,68300.0,28.1636,28.1829,28.061,28.0739,68300.0
2009-04-13 14:30:00,43.79,43.99,43.76,43.97,63600.0,28.0803,28.2085,28.061,28.1957,63600.0
2009-04-13 14:35:00,43.96,43.97,43.81,43.83,41800.0,28.1893,28.1957,28.0931,28.1059,41800.0
2009-04-13 14:40:00,43.83,44.0,43.75,43.79,72700.0,28.1059,28.2149,28.0546,28.0803,72700.0
2009-04-13 14:45:00,43.81,43.87,43.71,43.72,58900.0,28.0931,28.1316,28.029,28.0354,58900.0
2009-04-13 14:50:00,43.72,43.79,43.63,43.66,65600.0,28.0354,28.0803,27.9777,27.9969,65600.0
2009-04-13 14:55:00,43.67,43.82,43.55,43.6,68300.0,28.0033,28.0995,27.9264,27.9584,68300.0
2009-04-13 15:00:00,43.6,43.88,43.5,43.86,110900.0,27.9584,28.138,27.8943,28.1252,110900.0
2009-04-13 15:05:00,43.84,43.98,43.82,43.9,50000.0,28.1123,28.2021,28.0995,28.1508,50000.0
2009-04-13 15:10:00,43.91,44.02,43.88,44.0,58700.0,28.1572,28.2278,28.138,28.2149,58700.0
2009-04-13 15:15:00,43.99,44.1,43.97,44.0,65100.0,28.2085,28.2791,28.1957,28.2149,65100.0
2009-04-13 15:20:00,44.01,44.07,43.92,44.02,69800.0,28.2214,28.2598,28.1636,28.2278,69800.0
2009-04-13 15:25:00,44.02,44.1,43.9,44.03,71200.0,28.2278,28.2791,28.1508,28.2342,71200.0
2009-04-13 15:30:00,44.03,44.1,43.91,43.96,100500.0,28.2342,28.2791,28.1572,28.1893,100500.0
2009-04-13 15:35:00,43.95,44.02,43.9,43.97,87700.0,28.1829,28.2278,28.1508,28.1957,87700.0
2009-04-13 15:40:00,43.96,44.1,43.93,44.04,125000.0,28.1893,28.2791,28.1701,28.2406,125000.0
2009-04-13 15:45:00,44.04,44.05,43.83,43.87,124600.0,28.2406,28.247,28.1059,28.1316,124600.0
2009-04-13 15:50:00,43.87,43.91,43.61,43.68,169600.0,28.1316,28.1572,27.9649,28.0097,169600.0
2009-04-13 15:55:00,43.67,43.74,43.59,43.6,186500.0,28.0033,28.0482,27.952,27.9584,186500.0
2009-04-14 09:30:00,43.02,43.14,42.72,43.06,95800.0,27.5865,27.6635,27.3941,27.6122,95800.0
2009-04-14 09:35:00,43.07,43.16,42.79,43.13,118600.0,27.6186,27.6763,27.439,27.6571,118600.0
2009-04-14 09:40:00,43.13,43.15,42.54,42.62,87300.0,27.6571,27.6699,27.2787,27.33,87300.0
2009-04-14 09:45:00,42.63,42.63,42.37,42.58,92100.0,27.3364,27.3364,27.1697,27.3044,92100.0
2009-04-14 09:50:00,42.61,42.76,42.54,42.66,87700.0,27.3236,27.4198,27.2787,27.3557,87700.0
2009-04-14 09:55:00,42.65,43.0,42.59,42.93,69900.0,27.3493,27.5737,27.3108,27.5288,69900.0
2009-04-14 10:00:00,42.91,43.19,42.89,43.14,81600.0,27.516,27.6955,27.5032,27.6635,81600.0
2009-04-14 10:05:00,43.15,43.17,42.87,43.06,78100.0,27.6699,27.6827,27.4903,27.6122,78100.0
2009-04-14 10:10:00,43.06,43.11,42.91,43.07,64200.0,27.6122,27.6442,27.516,27.6186,64200.0
2009-04-14 10:15:00,43.02,43.35,42.96,43.35,74300.0,27.5865,27.7981,27.548,27.7981,74300.0
2009-04-14 10:20:00,43.34,43.64,43.32,43.61,79600.0,27.7917,27.9841,27.7789,27.9649,79600.0
2009-04-14 10:25:00,43.6,43.77,43.52,43.67,102600.0,27.9584,28.0675,27.9071,28.0033,102600.0
2009-04-14 10:30:00,43.65,43.77,43.65,43.67,65000.0,27.9905,28.0675,27.9905,28.0033,65000.0
2009-04-14 10:35:00,43.68,43.76,43.66,43.67,28700.0,28.0097,28.061,27.9969,28.0033,28700.0
2009-04-14 10:40:00,43.69,43.77,43.56,43.58,42100.0,28.0162,28.0675,27.9328,27.9456,42100.0
2009-04-14 10:45:00,43.59,43.64,43.37,43.37,57200.0,27.952,27.9841,27.811,27.811,57200.0
2009-04-14 10:50:00,43.37,43.37,43.2,43.26,57700.0,27.811,27.811,27.7019,27.7404,57700.0
2009-04-14 10:55:00,43.25,43.37,43.2,43.37,38800.0,27.734,27.811,27.7019,27.811,38800.0
2009-04-14 11:00:00,43.36,43.51,43.31,43.46,37600.0,27.8045,27.9007,27.7725,27.8687,37600.0
2009-04-14 11:05:00,43.47,43.47,43.04,43.08,66800.0,27.8751,27.8751,27.5993,27.625,66800.0
2009-04-14 11:10:00,43.08,43.21,43.06,43.21,27000.0,27.625,27.7084,27.6122,27.7084,27000.0
2009-04-14 11:15:00,43.21,43.25,43.04,43.05,29200.0,27.7084,27.734,27.5993,27.6058,29200.0
2009-04-14 11:20:00,43.04,43.07,42.88,42.94,44100.0,27.5993,27.6186,27.4967,27.5352,44100.0
2009-04-14 11:25:00,42.95,43.01,42.93,42.96,50200.0,27.5416,27.5801,27.5288,27.548,50200.0
2009-04-14 11:30:00,42.98,43.15,42.97,43.14,25100.0,27.5609,27.6699,27.5545,27.6635,25100.0
2009-04-14 11:35:00,43.14,43.26,43.07,43.26,48100.0,27.6635,27.7404,27.6186,27.7404,48100.0
2009-04-14 11:40:00,43.27,43.38,43.26,43.33,22500.0,27.7468,27.8174,27.7404,27.7853,22500.0
2009-04-14 11:45:00,43.36,43.54,43.35,43.52,34600.0,27.8045,27.92,27.7981,27.9071,34600.0
2009-04-14 11:50:00,43.52,43.54,43.42,43.48,38100.0,27.9071,27.92,27.843,27.8815,38100.0
2009-04-14 11:55:00,43.49,43.49,43.41,43.43,51400.0,27.8879,27.8879,27.8366,27.8494,51400.0
2009-04-14 12:00:00,43.43,43.43,43.32,43.38,24300.0,27.8494,27.8494,27.7789,27.8174,24300.0
2009-04-14 12:05:00,43.39,43.41,43.34,43.34,16200.0,27.8238,27.8366,27.7917,27.7917,16200.0
2009-04-14 12:10:00,43.32,43.32,43.13,43.13,25900.0,27.7789,27.7789,27.6571,27.6571,25900.0
2009-04-14 12:15:00,43.13,43.24,43.02,43.23,25600.0,27.6571,27.7276,27.5865,27.7212,25600.0
2009-04-14 12:20:00,43.23,43.26,43.17,43.23,24800.0,27.7212,27.7404,27.6827,27.7212,24800.0
2009-04-14 12:25:00,43.24,43.35,43.23,43.28,18800.0,27.7276,27.7981,27.7212,27.7532,18800.0
2009-04-14 12:30:00,43.28,43.29,43.23,43.28,18700.0,27.7532,27.7597,27.7212,27.7532,18700.0
2009-04-14 12:35:00,43.29,43.3,43.05,43.08,20600.0,27.7597,27.7661,27.6058,27.625,20600.0
2009-04-14 12:40:00,43.09,43.09,42.86,42.93,50700.0,27.6314,27.6314,27.4839,27.5288,50700.0
2009-04-14 12:45:00,42.92,42.92,42.62,42.64,37300.0,27.5224,27.5224,27.33,27.3428,37300.0
2009-04-14 12:50:00,42.64,42.74,42.64,42.72,39600.0,27.3428,27.407,27.3428,27.3941,39600.0
2009-04-14 12:55:00,42.71,42.74,42.67,42.74,63700.0,27.3877,27.407,27.3621,27.407,63700.0
2009-04-14 13:00:00,42.73,42.79,42.68,42.7,26500.0,27.4006,27.439,27.3685,27.3813,26500.0
2009-04-14 13:05:00,42.69,42.7,42.5,42.54,46200.0,27.3749,27.3813,27.2531,27.2787,46200.0
2009-04-14 13:10:00,42.54,42.56,42.43,42.55,50800.0,27.2787,27.2915,27.2082,27.2851,50800.0
2009-04-14 13:15:00,42.56,42.66,42.49,42.51,36900.0,27.2915,27.3557,27.2467,27.2595,36900.0
2009-04-14 13:20:00,42.51,42.52,42.43,42.46,34000.0,27.2595,27.2659,27.2082,27.2274,34000.0
2009-04-14 13:25:00,42.46,42.55,42.4,42.52,32800.0,27.2274,27.2851,27.1889,27.2659,32800.0
2009-04-14 13:30:00,42.54,42.65,42.5,42.63,18100.0,27.2787,27.3493,27.2531,27.3364,18100.0
2009-04-14 13:35:00,42.61,42.63,42.55,42.56,21500.0,27.3236,27.3364,27.2851,27.2915,21500.0
2009-04-14 13:40:00,42.55,42.64,42.55,42.6,27600.0,27.2851,27.3428,27.2851,27.3172,27600.0
2009-04-14 13:45:00,42.6,42.66,42.54,42.58,88400.0,27.3172,27.3557,27.2787,27.3044,88400.0
2009-04-14 13:50:00,42.58,42.75,42.57,42.71,53100.0,27.3044,27.4134,27.298,27.3877,53100.0
2009-04-14 13:55:00,42.7,42.86,42.64,42.84,35900.0,27.3813,27.4839,27.3428,27.4711,35900.0
2009-04-14 14:00:00,42.82,42.83,42.71,42.76,24300.0,27.4583,27.4647,27.3877,27.4198,24300.0
2009-04-14 14:05:00,42.75,42.77,42.59,42.63,29400.0,27.4134,27.4262,27.3108,27.3364,29400.0
2009-04-14 14:10:00,42.63,42.82,42.56,42.8,47600.0,27.3364,27.4583,27.2915,27.4454,47600.0
2009-04-14 14:15:00,42.8,42.95,42.72,42.94,67400.0,27.4454,27.5416,27.3941,27.5352,67400.0
2009-04-14 14:20:00,42.94,43.2,42.86,43.18,58300.0,27.5352,27.7019,27.4839,27.6891,58300.0
2009-04-14 14:25:00,43.16,43.16,43.0,43.08,49100.0,27.6763,27.6763,27.5737,27.625,49100.0
2009-04-14 14:30:00,43.08,43.11,42.95,42.99,36700.0,27.625,27.6442,27.5416,27.5673,36700.0
2009-04-14 14:35:00,42.99,43.16,42.97,43.16,37800.0,27.5673,27.6763,27.5545,27.6763,37800.0
2009-04-14 14:40:00,43.17,43.21,43.05,43.13,33100.0,27.6827,27.7084,27.6058,27.6571,33100.0
2009-04-14 14:45:00,43.13,43.14,43.04,43.14,35500.0,27.6571,27.6635,27.5993,27.6635,35500.0
2009-04-14 14:50:00,43.14,43.16,42.93,42.96,39200.0,27.6635,27.6763,27.5288,27.548,39200.0
2009-04-14 14:55:00,42.97,43.31,42.96,43.3,38200.0,27.5545,27.7725,27.548,27.7661,38200.0
2009-04-14 15:00:00,43.33,43.4,43.21,43.21,51300.0,27.7853,27.8302,27.7084,27.7084,51300.0
2009-04-14 15:05:00,43.21,43.27,43.09,43.13,34300.0,27.7084,27.7468,27.6314,27.6571,34300.0
2009-04-14 15:10:00,43.12,43.23,43.03,43.21,43100.0,27.6506,27.7212,27.5929,27.7084,43100.0
2009-04-14 15:15:00,43.21,43.41,43.15,43.4,48700.0,27.7084,27.8366,27.6699,27.8302,48700.0
2009-04-14 15:20:00,43.39,43.41,43.12,43.14,55300.0,27.8238,27.8366,27.6506,27.6635,55300.0
2009-04-14 15:25:00,43.14,43.2,42.93,43.01,52200.0,27.6635,27.7019,27.5288,27.5801,52200.0
2009-04-14 15:30:00,43.02,43.08,42.8,42.81,73800.0,27.5865,27.625,27.4454,27.4519,73800.0
2009-04-14 15:35:00,42.82,42.97,42.77,42.78,71300.0,27.4583,27.5545,27.4262,27.4326,71300.0
2009-04-14 15:40:00,42.76,43.02,42.71,42.9,116300.0,27.4198,27.5865,27.3877,27.5096,116300.0
2009-04-14 15:45:00,42.9,43.06,42.83,42.83,101600.0,27.5096,27.6122,27.4647,27.4647,101600.0
2009-04-14 15:50:00,42.84,42.99,42.71,42.71,122700.0,27.4711,27.5673,27.3877,27.3877,122700.0
2009-04-14 15:55:00,42.72,42.8,42.64,42.69,167200.0,27.3941,27.4454,27.3428,27.3749,167200.0
2009-04-15 09:30:00,42.16,42.53,41.75,42.0,111900.0,27.035,27.2723,26.7721,26.9324,111900.0
2009-04-15 09:35:00,42.0,42.23,41.9,41.94,105800.0,26.9324,27.0799,26.8683,26.894,105800.0
2009-04-15 09:40:00,41.94,42.26,41.8,42.01,84100.0,26.894,27.0992,26.8042,26.9389,84100.0
2009-04-15 09:45:00,42.01,42.14,41.81,41.9,153000.0,26.9389,27.0222,26.8106,26.8683,153000.0
2009-04-15 09:50:00,41.91,42.37,41.85,41.96,103000.0,26.8747,27.1697,26.8363,26.9068,103000.0
2009-04-15 09:55:00,41.93,41.93,41.55,41.9,111900.0,26.8876,26.8876,26.6439,26.8683,111900.0
2009-04-15 10:00:00,41.9,41.92,41.6,41.61,136600.0,26.8683,26.8811,26.676,26.6824,136600.0
2009-04-15 10:05:00,41.6,41.91,41.5,41.89,111000.0,26.676,26.8747,26.6118,26.8619,111000.0
2009-04-15 10:10:00,41.9,42.35,41.9,42.31,104700.0,26.8683,27.1569,26.8683,27.1312,104700.0
2009-04-15 10:15:00,42.3,42.44,41.87,42.06,53000.0,27.1248,27.2146,26.8491,26.9709,53000.0
2009-04-15 10:20:00,42.06,42.33,42.06,42.11,42400.0,26.9709,27.1441,26.9709,27.003,42400.0
2009-04-15 10:25:00,42.13,42.2,42.04,42.16,28400.0,27.0158,27.0607,26.9581,27.035,28400.0
2009-04-15 10:30:00,42.11,42.24,41.8,42.22,66600.0,27.003,27.0863,26.8042,27.0735,66600.0
2009-04-15 10:35:00,42.22,42.22,41.98,42.06,45300.0,27.0735,27.0735,26.9196,26.9709,45300.0
2009-04-15 10:40:00,42.05,42.15,41.9,42.02,48200.0,26.9645,27.0286,26.8683,26.9453,48200.0
2009-04-15 10:45:00,42.04,42.07,41.84,41.9,43400.0,26.9581,26.9773,26.8299,26.8683,43400.0
2009-04-15 10:50:00,41.91,41.91,41.76,41.87,31300.0,26.8747,26.8747,26.7786,26.8491,31300.0
2009-04-15 10:55:00,41.87,41.94,41.85,41.9,18100.0,26.8491,26.894,26.8363,26.8683,18100.0
2009-04-15 11:00:00,41.89,41.96,41.81,41.87,56100.0,26.8619,26.9068,26.8106,26.8491,56100.0
2009-04-15 11:05:00,41.88,41.94,41.81,41.94,35200.0,26.8555,26.894,26.8106,26.894,35200.0
2009-04-15 11:10:00,41.94,41.97,41.8,41.84,23600.0,26.894,26.9132,26.8042,26.8299,23600.0
2009-04-15 11:15:00,41.84,41.92,41.77,41.87,33300.0,26.8299,26.8811,26.785,26.8491,33300.0
2009-04-15 11:20:00,41.89,42.1,41.89,42.03,31800.0,26.8619,26.9966,26.8619,26.9517,31800.0
2009-04-15 11:25:00,42.04,42.15,42.02,42.05,35200.0,26.9581,27.0286,26.9453,26.9645,35200.0
2009-04-15 11:30:00,42.07,42.39,42.06,42.39,40800.0,26.9773,27.1825,26.9709,27.1825,40800.0
2009-04-15 11:35:00,42.36,42.46,42.24,42.28,31000.0,27.1633,27.2274,27.0863,27.112,31000.0
2009-04-15 11:40:00,42.28,42.38,42.22,42.22,27100.0,27.112,27.1761,27.0735,27.0735,27100.0
2009-04-15 11:45:00,42.22,42.28,42.12,42.19,17800.0,27.0735,27.112,27.0094,27.0543,17800.0
2009-04-15 11:50:00,42.19,42.35,42.19,42.23,33300.0,27.0543,27.1569,27.0543,27.0799,33300.0
2009-04-15 11:55:00,42.23,42.35,42.21,42.25,37400.0,27.0799,27.1569,27.0671,27.0928,37400.0
2009-04-15 12:00:00,42.26,42.32,42.2,42.29,32500.0,27.0992,27.1376,27.0607,27.1184,32500.0
2009-04-15 12:05:00,42.3,42.36,42.2,42.21,29800.0,27.1248,27.1633,27.0607,27.0671,29800.0
2009-04-15 12:10:00,42.2,42.23,42.12,42.17,20900.0,27.0607,27.0799,27.0094,27.0415,20900.0
2009-04-15 12:15:00,42.18,42.19,42.03,42.09,14600.0,27.0479,27.0543,26.9517,26.9902,14600.0
2009-04-15 12:20:00,42.1,42.23,42.03,42.13,27300.0,26.9966,27.0799,26.9517,27.0158,27300.0
2009-04-15 12:25:00,42.15,42.26,42.07,42.15,20700.0,27.0286,27.0992,26.9773,27.0286,20700.0
2009-04-15 12:30:00,42.14,42.25,42.12,42.14,24300.0,27.0222,27.0928,27.0094,27.0222,24300.0
2009-04-15 12:35:00,42.14,42.18,42.05,42.06,37100.0,27.0222,27.0479,26.9645,26.9709,37100.0
2009-04-15 12:40:00,42.06,42.09,42.0,42.03,27200.0,26.9709,26.9902,26.9324,26.9517,27200.0
2009-04-15 12:45:00,42.03,42.11,42.03,42.1,30700.0,26.9517,27.003,26.9517,26.9966,30700.0
2009-04-15 12:50:00,42.12,42.19,42.06,42.18,36700.0,27.0094,27.0543,26.9709,27.0479,36700.0
2009-04-15 12:55:00,42.19,42.28,42.19,42.25,13300.0,27.0543,27.112,27.0543,27.0928,13300.0
2009-04-15 13:00:00,42.26,42.4,42.22,42.29,74000.0,27.0992,27.1889,27.0735,27.1184,74000.0
2009-04-15 13:05:00,42.3,42.35,42.2,42.31,27300.0,27.1248,27.1569,27.0607,27.1312,27300.0
2009-04-15 13:10:00,42.32,42.35,42.2,42.24,35900.0,27.1376,27.1569,27.0607,27.0863,35900.0
2009-04-15 13:15:00,42.24,42.35,42.19,42.19,55100.0,27.0863,27.1569,27.0543,27.0543,55100.0
2009-04-15 13:20:00,42.19,42.23,42.1,42.1,35500.0,27.0543,27.0799,26.9966,26.9966,35500.0
2009-04-15 13:25:00,42.1,42.12,42.02,42.11,46000.0,26.9966,27.0094,26.9453,27.003,46000.0
2009-04-15 13:30:00,42.12,42.14,42.05,42.13,28800.0,27.0094,27.0222,26.9645,27.0158,28800.0
2009-04-15 13:35:00,42.13,42.14,42.02,42.02,25600.0,27.0158,27.0222,26.9453,26.9453,25600.0
2009-04-15 13:40:00,42.03,42.04,41.91,41.96,40100.0,26.9517,26.9581,26.8747,26.9068,40100.0
2009-04-15 13:45:00,41.97,42.01,41.84,41.84,27600.0,26.9132,26.9389,26.8299,26.8299,27600.0
2009-04-15 13:50:00,41.84,41.85,41.77,41.8,40200.0,26.8299,26.8363,26.785,26.8042,40200.0
2009-04-15 13:55:00,41.8,41.92,41.78,41.91,40400.0,26.8042,26.8811,26.7914,26.8747,40400.0
2009-04-15 14:00:00,41.87,42.14,41.81,42.03,53000.0,26.8491,27.0222,26.8106,26.9517,53000.0
2009-04-15 14:05:00,42.02,42.14,41.99,42.07,40100.0,26.9453,27.0222,26.926,26.9773,40100.0
2009-04-15 14:10:00,42.07,42.09,41.87,41.97,46800.0,26.9773,26.9902,26.8491,26.9132,46800.0
2009-04-15 14:15:00,41.96,41.99,41.81,41.84,37500.0,26.9068,26.926,26.8106,26.8299,37500.0
2009-04-15 14:20:00,41.84,41.89,41.79,41.87,24800.0,26.8299,26.8619,26.7978,26.8491,24800.0
2009-04-15 14:25:00,41.88,41.89,41.76,41.77,48500.0,26.8555,26.8619,26.7786,26.785,48500.0
2009-04-15 14:30:00,41.77,41.95,41.7,41.8,43100.0,26.785,26.9004,26.7401,26.8042,43100.0
2009-04-15 14:35:00,41.79,41.93,41.77,41.84,35600.0,26.7978,26.8876,26.785,26.8299,35600.0
2009-04-15 14:40:00,41.86,41.86,41.7,41.77,25200.0,26.8427,26.8427,26.7401,26.785,25200.0
2009-04-15 14:45:00,41.79,41.94,41.78,41.82,38500.0,26.7978,26.894,26.7914,26.817,38500.0
2009-04-15 14:50:00,41.83,41.84,41.71,41.74,34100.0,26.8234,26.8299,26.7465,26.7657,34100.0
2009-04-15 14:55:00,41.74,41.77,41.65,41.72,33700.0,26.7657,26.785,26.708,26.7529,33700.0
2009-04-15 15:00:00,41.73,41.98,41.71,41.88,32800.0,26.7593,26.9196,26.7465,26.8555,32800.0
2009-04-15 15:05:00,41.86,42.02,41.82,41.91,62300.0,26.8427,26.9453,26.817,26.8747,62300.0
2009-04-15 15:10:00,41.92,42.11,41.88,41.98,63300.0,26.8811,27.003,26.8555,26.9196,63300.0
2009-04-15 15:15:00,41.96,42.19,41.92,42.07,60400.0,26.9068,27.0543,26.8811,26.9773,60400.0
2009-04-15 15:20:00,42.07,42.11,41.92,42.02,59300.0,26.9773,27.003,26.8811,26.9453,59300.0
2009-04-15 15:25:00,42.03,42.08,41.96,42.04,48000.0,26.9517,26.9837,26.9068,26.9581,48000.0
2009-04-15 15:30:00,42.03,42.15,41.98,42.07,86800.0,26.9517,27.0286,26.9196,26.9773,86800.0
2009-04-15 15:35:00,42.09,42.13,41.97,42.07,100600.0,26.9902,27.0158,26.9132,26.9773,100600.0
2009-04-15 15:40:00,42.09,42.21,42.09,42.11,91700.0,26.9902,27.0671,26.9902,27.003,91700.0
2009-04-15 15:45:00,42.12,42.28,42.12,42.27,79500.0,27.0094,27.112,27.0094,27.1056,79500.0
2009-04-15 15:50:00,42.27,42.4,42.17,42.4,117300.0,27.1056,27.1889,27.0415,27.1889,117300.0
2009-04-15 15:55:00,42.41,42.52,42.4,42.41,174600.0,27.1954,27.2659,27.1889,27.1954,174600.0
2009-04-16 09:30:00,42.43,42.95,42.43,42.94,222400.0,27.2082,27.5416,27.2082,27.5352,222400.0
2009-04-16 09:35:00,42.96,43.08,42.56,42.65,130400.0,27.548,27.625,27.2915,27.3493,130400.0
2009-04-16 09:40:00,42.62,42.66,42.09,42.15,138000.0,27.33,27.3557,26.9902,27.0286,138000.0
2009-04-16 09:45:00,42.16,42.25,41.99,42.11,137800.0,27.035,27.0928,26.926,27.003,137800.0
2009-04-16 09:50:00,42.11,42.17,41.78,42.17,101800.0,27.003,27.0415,26.7914,27.0415,101800.0
2009-04-16 09:55:00,42.18,42.3,41.9,42.28,88800.0,27.0479,27.1248,26.8683,27.112,88800.0
2009-04-16 10:00:00,42.28,42.44,41.89,42.08,96900.0,27.112,27.2146,26.8619,26.9837,96900.0
2009-04-16 10:05:00,42.07,42.31,41.84,41.9,77700.0,26.9773,27.1312,26.8299,26.8683,77700.0
2009-04-16 10:10:00,41.89,42.06,41.84,41.99,57300.0,26.8619,26.9709,26.8299,26.926,57300.0
2009-04-16 10:15:00,41.96,42.1,41.78,41.93,102600.0,26.9068,26.9966,26.7914,26.8876,102600.0
2009-04-16 10:20:00,41.93,42.12,41.91,42.12,90200.0,26.8876,27.0094,26.8747,27.0094,90200.0
2009-04-16 10:25:00,42.12,42.55,42.08,42.49,129600.0,27.0094,27.2851,26.9837,27.2467,129600.0
2009-04-16 10:30:00,42.5,42.6,42.37,42.42,56900.0,27.2531,27.3172,27.1697,27.2018,56900.0
2009-04-16 10:35:00,42.4,42.45,42.27,42.31,33600.0,27.1889,27.221,27.1056,27.1312,33600.0
2009-04-16 10:40:00,42.3,42.3,42.06,42.06,43400.0,27.1248,27.1248,26.9709,26.9709,43400.0
2009-04-16 10:45:00,42.05,42.08,41.94,42.04,49500.0,26.9645,26.9837,26.894,26.9581,49500.0
2009-04-16 10:50:00,42.04,42.05,41.87,41.88,58000.0,26.9581,26.9645,26.8491,26.8555,58000.0
2009-04-16 10:55:00,41.88,42.0,41.8,41.96,44800.0,26.8555,26.9324,26.8042,26.9068,44800.0
2009-04-16 11:00:00,41.96,42.07,41.88,41.9,39700.0,26.9068,26.9773,26.8555,26.8683,39700.0
2009-04-16 11:05:00,41.88,42.05,41.81,42.02,49500.0,26.8555,26.9645,26.8106,26.9453,49500.0
2009-04-16 11:10:00,42.02,42.05,41.93,41.97,29600.0,26.9453,26.9645,26.8876,26.9132,29600.0
2009-04-16 11:15:00,41.97,41.98,41.85,41.89,38500.0,26.9132,26.9196,26.8363,26.8619,38500.0
2009-04-16 11:20:00,41.89,42.02,41.89,41.96,24600.0,26.8619,26.9453,26.8619,26.9068,24600.0
2009-04-16 11:25:00,41.97,42.11,41.97,42.1,31800.0,26.9132,27.003,26.9132,26.9966,31800.0
2009-04-16 11:30:00,42.11,42.17,42.07,42.16,34500.0,27.003,27.0415,26.9773,27.035,34500.0
2009-04-16 11:35:00,42.17,42.27,42.15,42.25,43800.0,27.0415,27.1056,27.0286,27.0928,43800.0
2009-04-16 11:40:00,42.25,42.27,42.09,42.11,35200.0,27.0928,27.1056,26.9902,27.003,35200.0
2009-04-16 11:45:00,42.14,42.27,42.08,42.1,21500.0,27.0222,27.1056,26.9837,26.9966,21500.0
2009-04-16 11:50:00,42.08,42.23,42.07,42.22,21700.0,26.9837,27.0799,26.9773,27.0735,21700.0
2009-04-16 11:55:00,42.22,42.32,42.22,42.26,19600.0,27.0735,27.1376,27.0735,27.0992,19600.0
2009-04-16 12:00:00,42.26,42.29,42.14,42.19,29900.0,27.0992,27.1184,27.0222,27.0543,29900.0
2009-04-16 12:05:00,42.18,42.31,42.18,42.31,18200.0,27.0479,27.1312,27.0479,27.1312,18200.0
2009-04-16 12:10:00,42.31,42.45,42.3,42.42,32600.0,27.1312,27.221,27.1248,27.2018,32600.0
2009-04-16 12:15:00,42.43,42.48,42.37,42.39,27500.0,27.2082,27.2402,27.1697,27.1825,27500.0
2009-04-16 12:20:00,42.4,42.47,42.33,42.35,20700.0,27.1889,27.2338,27.1441,27.1569,20700.0
2009-04-16 12:25:00,42.33,42.4,42.27,42.37,32300.0,27.1441,27.1889,27.1056,27.1697,32300.0
2009-04-16 12:30:00,42.36,42.43,42.36,42.43,14000.0,27.1633,27.2082,27.1633,27.2082,14000.0
2009-04-16 12:35:00,42.42,42.44,42.39,42.41,19600.0,27.2018,27.2146,27.1825,27.1954,19600.0
2009-04-16 12:40:00,42.41,42.46,42.32,42.32,48600.0,27.1954,27.2274,27.1376,27.1376,48600.0
2009-04-16 12:45:00,42.33,42.48,42.33,42.48,24800.0,27.1441,27.2402,27.1441,27.2402,24800.0
2009-04-16 12:50:00,42.47,42.6,42.47,42.6,33500.0,27.2338,27.3172,27.2338,27.3172,33500.0
2009-04-16 12:55:00,42.59,42.76,42.59,42.68,52600.0,27.3108,27.4198,27.3108,27.3685,52600.0
2009-04-16 13:00:00,42.7,42.93,42.69,42.92,65000.0,27.3813,27.5288,27.3749,27.5224,65000.0
2009-04-16 13:05:00,42.92,42.92,42.64,42.7,40700.0,27.5224,27.5224,27.3428,27.3813,40700.0
2009-04-16 13:10:00,42.7,42.7,42.45,42.5,60700.0,27.3813,27.3813,27.221,27.2531,60700.0
2009-04-16 13:15:00,42.5,42.52,42.39,42.47,67600.0,27.2531,27.2659,27.1825,27.2338,67600.0
2009-04-16 13:20:00,42.47,42.5,42.45,42.49,27300.0,27.2338,27.2531,27.221,27.2467,27300.0
2009-04-16 13:25:00,42.49,42.51,42.42,42.45,35700.0,27.2467,27.2595,27.2018,27.221,35700.0
2009-04-16 13:30:00,42.45,42.48,42.38,42.39,30700.0,27.221,27.2402,27.1761,27.1825,30700.0
2009-04-16 13:35:00,42.37,42.55,42.36,42.41,32800.0,27.1697,27.2851,27.1633,27.1954,32800.0
2009-04-16 13:40:00,42.41,42.57,42.41,42.57,29400.0,27.1954,27.298,27.1954,27.298,29400.0
2009-04-16 13:45:00,42.57,42.6,42.56,42.58,17500.0,27.298,27.3172,27.2915,27.3044,17500.0
2009-04-16 13:50:00,42.57,42.71,42.57,42.63,34000.0,27.298,27.3877,27.298,27.3364,34000.0
2009-04-16 13:55:00,42.63,42.82,42.62,42.74,46700.0,27.3364,27.4583,27.33,27.407,46700.0
2009-04-16 14:00:00,42.75,42.78,42.6,42.61,29600.0,27.4134,27.4326,27.3172,27.3236,29600.0
2009-04-16 14:05:00,42.61,42.75,42.59,42.65,58400.0,27.3236,27.4134,27.3108,27.3493,58400.0
2009-04-16 14:10:00,42.66,42.91,42.65,42.88,57000.0,27.3557,27.516,27.3493,27.4967,57000.0
2009-04-16 14:15:00,42.91,42.96,42.8,42.9,42800.0,27.516,27.548,27.4454,27.5096,42800.0
2009-04-16 14:20:00,42.89,43.08,42.89,43.0,68500.0,27.5032,27.625,27.5032,27.5737,68500.0
2009-04-16 14:25:00,43.02,43.17,43.02,43.16,49100.0,27.5865,27.6827,27.5865,27.6763,49100.0
2009-04-16 14:30:00,43.16,43.28,43.16,43.26,52700.0,27.6763,27.7532,27.6763,27.7404,52700.0
2009-04-16 14:35:00,43.27,43.28,43.16,43.16,72200.0,27.7468,27.7532,27.6763,27.6763,72200.0
2009-04-16 14:40:00,43.17,43.26,43.14,43.2,62400.0,27.6827,27.7404,27.6635,27.7019,62400.0
2009-04-16 14:45:00,43.2,43.33,43.11,43.27,96400.0,27.7019,27.7853,27.6442,27.7468,96400.0
2009-04-16 14:50:00,43.27,43.41,43.26,43.39,73800.0,27.7468,27.8366,27.7404,27.8238,73800.0
2009-04-16 14:55:00,43.4,43.5,43.39,43.42,77900.0,27.8302,27.8943,27.8238,27.843,77900.0
2009-04-16 15:00:00,43.42,43.47,43.36,43.46,42700.0,27.843,27.8751,27.8045,27.8687,42700.0
2009-04-16 15:05:00,43.45,43.55,43.39,43.49,56300.0,27.8623,27.9264,27.8238,27.8879,56300.0
2009-04-16 15:10:00,43.5,43.68,43.48,43.63,88300.0,27.8943,28.0097,27.8815,27.9777,88300.0
2009-04-16 15:15:00,43.61,43.78,43.61,43.74,78200.0,27.9649,28.0739,27.9649,28.0482,78200.0
2009-04-16 15:20:00,43.74,43.81,43.61,43.64,80500.0,28.0482,28.0931,27.9649,27.9841,80500.0
2009-04-16 15:25:00,43.62,43.82,43.57,43.65,66900.0,27.9713,28.0995,27.9392,27.9905,66900.0
2009-04-16 15:30:00,43.66,43.67,43.55,43.61,71100.0,27.9969,28.0033,27.9264,27.9649,71100.0
2009-04-16 15:35:00,43.61,43.82,43.58,43.8,109500.0,27.9649,28.0995,27.9456,28.0867,109500.0
2009-04-16 15:40:00,43.79,43.83,43.43,43.44,159400.0,28.0803,28.1059,27.8494,27.8558,159400.0
2009-04-16 15:45:00,43.45,43.62,43.28,43.29,145800.0,27.8623,27.9713,27.7532,27.7597,145800.0
2009-04-16 15:50:00,43.3,43.56,43.25,43.41,183900.0,27.7661,27.9328,27.734,27.8366,183900.0
2009-04-16 15:55:00,43.41,43.56,43.41,43.46,219900.0,27.8366,27.9328,27.8366,27.8687,219900.0
2009-04-17 09:30:00,43.63,44.0,43.01,43.87,495800.0,27.9777,28.2149,27.5801,28.1316,495800.0
2009-04-17 09:35:00,43.87,43.93,43.22,43.4,78000.0,28.1316,28.1701,27.7148,27.8302,78000.0
2009-04-17 09:40:00,43.42,43.42,43.0,43.36,97600.0,27.843,27.843,27.5737,27.8045,97600.0
2009-04-17 09:45:00,43.35,43.47,43.12,43.36,64100.0,27.7981,27.8751,27.6506,27.8045,64100.0
2009-04-17 09:50:00,43.37,43.48,43.12,43.45,70400.0,27.811,27.8815,27.6506,27.8623,70400.0
2009-04-17 09:55:00,43.47,43.78,43.34,43.74,72900.0,27.8751,28.0739,27.7917,28.0482,72900.0
2009-04-17 10:00:00,43.79,43.85,43.53,43.85,67600.0,28.0803,28.1188,27.9136,28.1188,67600.0
2009-04-17 10:05:00,43.84,44.0,43.84,43.97,89800.0,28.1123,28.2149,28.1123,28.1957,89800.0
2009-04-17 10:10:00,43.98,44.15,43.92,44.05,117300.0,28.2021,28.3111,28.1636,28.247,117300.0
2009-04-17 10:15:00,44.05,44.15,43.98,43.99,55600.0,28.247,28.3111,28.2021,28.2085,55600.0
2009-04-17 10:20:00,44.0,44.06,43.91,44.0,61800.0,28.2149,28.2534,28.1572,28.2149,61800.0
2009-04-17 10:25:00,44.0,44.13,43.95,44.09,54100.0,28.2149,28.2983,28.1829,28.2727,54100.0
2009-04-17 10:30:00,44.09,44.09,43.98,44.02,66500.0,28.2727,28.2727,28.2021,28.2278,66500.0
2009-04-17 10:35:00,44.02,44.05,43.9,43.99,89500.0,28.2278,28.247,28.1508,28.2085,89500.0
2009-04-17 10:40:00,43.98,43.99,43.88,43.92,90500.0,28.2021,28.2085,28.138,28.1636,90500.0
2009-04-17 10:45:00,43.93,43.94,43.77,43.85,35700.0,28.1701,28.1765,28.0675,28.1188,35700.0
2009-04-17 10:50:00,43.86,43.87,43.73,43.77,24800.0,28.1252,28.1316,28.0418,28.0675,24800.0
2009-04-17 10:55:00,43.77,44.01,43.75,43.87,58800.0,28.0675,28.2214,28.0546,28.1316,58800.0
2009-04-17 11:00:00,43.85,44.05,43.83,43.89,51100.0,28.1188,28.247,28.1059,28.1444,51100.0
2009-04-17 11:05:00,43.89,44.15,43.85,44.15,51200.0,28.1444,28.3111,28.1188,28.3111,51200.0
2009-04-17 11:10:00,44.12,44.17,43.97,43.97,40400.0,28.2919,28.324,28.1957,28.1957,40400.0
2009-04-17 11:15:00,43.97,44.01,43.9,44.0,66700.0,28.1957,28.2214,28.1508,28.2149,66700.0
2009-04-17 11:20:00,44.01,44.01,43.9,43.96,60100.0,28.2214,28.2214,28.1508,28.1893,60100.0
2009-04-17 11:25:00,43.99,44.03,43.82,43.84,44800.0,28.2085,28.2342,28.0995,28.1123,44800.0
2009-04-17 11:30:00,43.83,43.93,43.75,43.89,34700.0,28.1059,28.1701,28.0546,28.1444,34700.0
2009-04-17 11:35:00,43.89,44.0,43.82,43.88,19800.0,28.1444,28.2149,28.0995,28.138,19800.0
2009-04-17 11:40:00,43.87,43.95,43.8,43.81,34300.0,28.1316,28.1829,28.0867,28.0931,34300.0
2009-04-17 11:45:00,43.82,43.86,43.78,43.8,24500.0,28.0995,28.1252,28.0739,28.0867,24500.0
2009-04-17 11:50:00,43.79,43.89,43.77,43.83,37100.0,28.0803,28.1444,28.0675,28.1059,37100.0
2009-04-17 11:55:00,43.82,43.86,43.63,43.64,38600.0,28.0995,28.1252,27.9777,27.9841,38600.0
2009-04-17 12:00:00,43.64,43.79,43.64,43.76,41700.0,27.9841,28.0803,27.9841,28.061,41700.0
2009-04-17 12:05:00,43.74,43.75,43.69,43.74,25300.0,28.0482,28.0546,28.0162,28.0482,25300.0
2009-04-17 12:10:00,43.73,43.87,43.6,43.64,38600.0,28.0418,28.1316,27.9584,27.9841,38600.0
2009-04-17 12:15:00,43.64,43.66,43.44,43.52,37300.0,27.9841,27.9969,27.8558,27.9071,37300.0
2009-04-17 12:20:00,43.52,43.69,43.51,43.62,23800.0,27.9071,28.0162,27.9007,27.9713,23800.0
2009-04-17 12:25:00,43.62,43.78,43.61,43.78,17300.0,27.9713,28.0739,27.9649,28.0739,17300.0
2009-04-17 12:30:00,43.77,43.77,43.54,43.6,28400.0,28.0675,28.0675,27.92,27.9584,28400.0
2009-04-17 12:35:00,43.6,43.6,43.49,43.55,20600.0,27.9584,27.9584,27.8879,27.9264,20600.0
2009-04-17 12:40:00,43.53,43.71,43.53,43.69,26200.0,27.9136,28.029,27.9136,28.0162,26200.0
2009-04-17 12:45:00,43.7,43.93,43.66,43.84,53400.0,28.0226,28.1701,27.9969,28.1123,53400.0
2009-04-17 12:50:00,43.85,43.95,43.76,43.85,34100.0,28.1188,28.1829,28.061,28.1188,34100.0
2009-04-17 12:55:00,43.85,43.94,43.78,43.94,26300.0,28.1188,28.1765,28.0739,28.1765,26300.0
2009-04-17 13:00:00,43.94,43.98,43.89,43.91,23500.0,28.1765,28.2021,28.1444,28.1572,23500.0
2009-04-17 13:05:00,43.91,44.1,43.86,44.08,39800.0,28.1572,28.2791,28.1252,28.2662,39800.0
2009-04-17 13:10:00,44.06,44.06,43.89,43.96,45000.0,28.2534,28.2534,28.1444,28.1893,45000.0
2009-04-17 13:15:00,43.95,43.98,43.89,43.96,32700.0,28.1829,28.2021,28.1444,28.1893,32700.0
2009-04-17 13:20:00,43.95,44.03,43.9,43.96,43000.0,28.1829,28.2342,28.1508,28.1893,43000.0
2009-04-17 13:25:00,43.96,44.0,43.76,43.84,58100.0,28.1893,28.2149,28.061,28.1123,58100.0
2009-04-17 13:30:00,43.85,43.88,43.75,43.85,26800.0,28.1188,28.138,28.0546,28.1188,26800.0
2009-04-17 13:35:00,43.87,43.95,43.81,43.94,22200.0,28.1316,28.1829,28.0931,28.1765,22200.0
2009-04-17 13:40:00,43.93,43.95,43.9,43.92,19800.0,28.1701,28.1829,28.1508,28.1636,19800.0
2009-04-17 13:45:00,43.92,43.94,43.79,43.81,41200.0,28.1636,28.1765,28.0803,28.0931,41200.0
2009-04-17 13:50:00,43.8,43.93,43.79,43.89,17400.0,28.0867,28.1701,28.0803,28.1444,17400.0
2009-04-17 13:55:00,43.88,43.98,43.86,43.97,10200.0,28.138,28.2021,28.1252,28.1957,10200.0
2009-04-17 14:00:00,43.97,44.0,43.95,43.95,20600.0,28.1957,28.2149,28.1829,28.1829,20600.0
2009-04-17 14:05:00,43.96,44.04,43.95,43.99,60900.0,28.1893,28.2406,28.1829,28.2085,60900.0
2009-04-17 14:10:00,44.0,44.02,43.99,44.0,18400.0,28.2149,28.2278,28.2085,28.2149,18400.0
2009-04-17 14:15:00,44.0,44.05,43.98,44.02,28900.0,28.2149,28.247,28.2021,28.2278,28900.0
2009-04-17 14:20:00,44.03,44.08,44.0,44.07,28300.0,28.2342,28.2662,28.2149,28.2598,28300.0
2009-04-17 14:25:00,44.07,44.12,44.03,44.08,53000.0,28.2598,28.2919,28.2342,28.2662,53000.0
2009-04-17 14:30:00,44.1,44.28,44.1,44.28,76000.0,28.2791,28.3945,28.2791,28.3945,76000.0
2009-04-17 14:35:00,44.28,44.46,44.25,44.46,72400.0,28.3945,28.5099,28.3753,28.5099,72400.0
2009-04-17 14:40:00,44.45,44.5,44.39,44.47,91100.0,28.5035,28.5356,28.465,28.5163,91100.0
2009-04-17 14:45:00,44.47,44.5,44.32,44.32,84700.0,28.5163,28.5356,28.4201,28.4201,84700.0
2009-04-17 14:50:00,44.32,44.43,44.29,44.36,71200.0,28.4201,28.4907,28.4009,28.4458,71200.0
2009-04-17 14:55:00,44.35,44.4,44.23,44.3,53300.0,28.4394,28.4714,28.3624,28.4073,53300.0
2009-04-17 15:00:00,44.31,44.46,44.27,44.46,51900.0,28.4137,28.5099,28.3881,28.5099,51900.0
2009-04-17 15:05:00,44.46,44.46,44.23,44.31,170900.0,28.5099,28.5099,28.3624,28.4137,170900.0
2009-04-17 15:10:00,44.29,44.45,44.29,44.4,61300.0,28.4009,28.5035,28.4009,28.4714,61300.0
2009-04-17 15:15:00,44.39,44.46,44.23,44.24,56000.0,28.465,28.5099,28.3624,28.3688,56000.0
2009-04-17 15:20:00,44.24,44.45,44.22,44.39,69600.0,28.3688,28.5035,28.356,28.465,69600.0
2009-04-17 15:25:00,44.38,44.43,44.29,44.38,52800.0,28.4586,28.4907,28.4009,28.4586,52800.0
2009-04-17 15:30:00,44.38,44.43,44.16,44.31,129500.0,28.4586,28.4907,28.3175,28.4137,129500.0
2009-04-17 15:35:00,44.3,44.47,44.26,44.39,119700.0,28.4073,28.5163,28.3817,28.465,119700.0
2009-04-17 15:40:00,44.39,44.47,44.31,44.37,124300.0,28.465,28.5163,28.4137,28.4522,124300.0
2009-04-17 15:45:00,44.36,44.43,44.22,44.37,139900.0,28.4458,28.4907,28.356,28.4522,139900.0
2009-04-17 15:50:00,44.37,44.41,44.23,44.26,155500.0,28.4522,28.4779,28.3624,28.3817,155500.0
2009-04-17 15:55:00,44.25,44.26,44.01,44.19,297500.0,28.3753,28.3817,28.2214,28.3368,297500.0
2009-04-20 09:30:00,42.4,42.81,42.19,42.34,184100.0,27.1889,27.4519,27.0543,27.1505,184100.0
2009-04-20 09:35:00,42.34,42.63,42.2,42.24,97200.0,27.1505,27.3364,27.0607,27.0863,97200.0
2009-04-20 09:40:00,42.25,42.34,41.52,41.6,150900.0,27.0928,27.1505,26.6247,26.676,150900.0
2009-04-20 09:45:00,41.6,41.92,41.55,41.91,70500.0,26.676,26.8811,26.6439,26.8747,70500.0
2009-04-20 09:50:00,41.91,41.96,41.62,41.7,65000.0,26.8747,26.9068,26.6888,26.7401,65000.0
2009-04-20 09:55:00,41.67,41.87,41.65,41.82,103000.0,26.7208,26.8491,26.708,26.817,103000.0
2009-04-20 10:00:00,41.82,41.92,41.57,41.89,113900.0,26.817,26.8811,26.6567,26.8619,113900.0
2009-04-20 10:05:00,41.87,41.94,41.73,41.91,69200.0,26.8491,26.894,26.7593,26.8747,69200.0
2009-04-20 10:10:00,41.91,41.95,41.84,41.84,86200.0,26.8747,26.9004,26.8299,26.8299,86200.0
2009-04-20 10:15:00,41.86,41.88,41.61,41.71,56800.0,26.8427,26.8555,26.6824,26.7465,56800.0
2009-04-20 10:20:00,41.71,41.83,41.68,41.83,34100.0,26.7465,26.8234,26.7273,26.8234,34100.0
2009-04-20 10:25:00,41.84,42.03,41.83,41.9,42700.0,26.8299,26.9517,26.8234,26.8683,42700.0
2009-04-20 10:30:00,41.89,42.11,41.76,41.85,45500.0,26.8619,27.003,26.7786,26.8363,45500.0
2009-04-20 10:35:00,41.86,42.14,41.85,42.09,72500.0,26.8427,27.0222,26.8363,26.9902,72500.0
2009-04-20 10:40:00,42.08,42.11,41.93,41.93,32000.0,26.9837,27.003,26.8876,26.8876,32000.0
2009-04-20 10:45:00,41.9,41.92,41.79,41.89,47600.0,26.8683,26.8811,26.7978,26.8619,47600.0
2009-04-20 10:50:00,41.88,42.02,41.75,42.0,51400.0,26.8555,26.9453,26.7721,26.9324,51400.0
2009-04-20 10:55:00,42.02,42.02,41.82,41.84,46300.0,26.9453,26.9453,26.817,26.8299,46300.0
2009-04-20 11:00:00,41.83,41.87,41.82,41.83,29700.0,26.8234,26.8491,26.817,26.8234,29700.0
2009-04-20 11:05:00,41.84,42.08,41.81,42.06,60000.0,26.8299,26.9837,26.8106,26.9709,60000.0
2009-04-20 11:10:00,42.05,42.09,41.98,42.02,47000.0,26.9645,26.9902,26.9196,26.9453,47000.0
2009-04-20 11:15:00,42.0,42.1,41.98,42.08,36900.0,26.9324,26.9966,26.9196,26.9837,36900.0
2009-04-20 11:20:00,42.08,42.23,42.07,42.22,44400.0,26.9837,27.0799,26.9773,27.0735,44400.0
2009-04-20 11:25:00,42.2,42.23,42.03,42.05,66900.0,27.0607,27.0799,26.9517,26.9645,66900.0
2009-04-20 11:30:00,42.05,42.21,42.04,42.06,47900.0,26.9645,27.0671,26.9581,26.9709,47900.0
2009-04-20 11:35:00,42.06,42.26,42.03,42.23,49700.0,26.9709,27.0992,26.9517,27.0799,49700.0
2009-04-20 11:40:00,42.21,42.22,42.07,42.16,38700.0,27.0671,27.0735,26.9773,27.035,38700.0
2009-04-20 11:45:00,42.17,42.17,42.06,42.1,31600.0,27.0415,27.0415,26.9709,26.9966,31600.0
2009-04-20 11:50:00,42.1,42.25,42.1,42.22,28200.0,26.9966,27.0928,26.9966,27.0735,28200.0
2009-04-20 11:55:00,42.23,42.28,42.11,42.18,38900.0,27.0799,27.112,27.003,27.0479,38900.0
2009-04-20 12:00:00,42.18,42.23,42.09,42.13,37700.0,27.0479,27.0799,26.9902,27.0158,37700.0
2009-04-20 12:05:00,42.12,42.13,41.97,41.98,80600.0,27.0094,27.0158,26.9132,26.9196,80600.0
2009-04-20 12:10:00,41.98,42.12,41.98,42.06,50800.0,26.9196,27.0094,26.9196,26.9709,50800.0
2009-04-20 12:15:00,42.06,42.08,41.9,41.92,49800.0,26.9709,26.9837,26.8683,26.8811,49800.0
2009-04-20 12:20:00,41.91,42.02,41.86,41.86,21700.0,26.8747,26.9453,26.8427,26.8427,21700.0
2009-04-20 12:25:00,41.86,42.11,41.85,42.08,39300.0,26.8427,27.003,26.8363,26.9837,39300.0
2009-04-20 12:30:00,42.08,42.1,41.98,42.08,17700.0,26.9837,26.9966,26.9196,26.9837,17700.0
2009-04-20 12:35:00,42.08,42.12,41.95,41.99,25000.0,26.9837,27.0094,26.9004,26.926,25000.0
2009-04-20 12:40:00,42.01,42.13,42.0,42.13,19000.0,26.9389,27.0158,26.9324,27.0158,19000.0
2009-04-20 12:45:00,42.1,42.13,42.0,42.1,20300.0,26.9966,27.0158,26.9324,26.9966,20300.0
2009-04-20 12:50:00,42.1,42.14,42.02,42.12,20300.0,26.9966,27.0222,26.9453,27.0094,20300.0
2009-04-20 12:55:00,42.12,42.31,42.12,42.3,28300.0,27.0094,27.1312,27.0094,27.1248,28300.0
2009-04-20 13:00:00,42.3,42.3,42.11,42.14,28300.0,27.1248,27.1248,27.003,27.0222,28300.0
2009-04-20 13:05:00,42.16,42.17,42.0,42.0,25000.0,27.035,27.0415,26.9324,26.9324,25000.0
2009-04-20 13:10:00,42.01,42.04,41.89,41.99,72800.0,26.9389,26.9581,26.8619,26.926,72800.0
2009-04-20 13:15:00,42.0,42.0,41.85,41.87,25000.0,26.9324,26.9324,26.8363,26.8491,25000.0
2009-04-20 13:20:00,41.88,42.61,41.86,41.88,36900.0,26.8555,27.3236,26.8427,26.8555,36900.0
2009-04-20 13:25:00,41.89,41.89,41.79,41.81,32800.0,26.8619,26.8619,26.7978,26.8106,32800.0
2009-04-20 13:30:00,41.81,41.92,41.75,41.86,64100.0,26.8106,26.8811,26.7721,26.8427,64100.0
2009-04-20 13:35:00,41.87,41.88,41.74,41.85,55100.0,26.8491,26.8555,26.7657,26.8363,55100.0
2009-04-20 13:40:00,41.85,42.02,41.85,41.92,44100.0,26.8363,26.9453,26.8363,26.8811,44100.0
2009-04-20 13:45:00,41.92,41.99,41.87,41.87,23700.0,26.8811,26.926,26.8491,26.8491,23700.0
2009-04-20 13:50:00,41.86,41.88,41.78,41.85,42600.0,26.8427,26.8555,26.7914,26.8363,42600.0
2009-04-20 13:55:00,41.85,41.98,41.85,41.95,48900.0,26.8363,26.9196,26.8363,26.9004,48900.0
2009-04-20 14:00:00,41.93,41.93,41.7,41.84,81200.0,26.8876,26.8876,26.7401,26.8299,81200.0
2009-04-20 14:05:00,41.83,41.83,41.78,41.8,27100.0,26.8234,26.8234,26.7914,26.8042,27100.0
2009-04-20 14:10:00,41.79,41.83,41.75,41.8,39500.0,26.7978,26.8234,26.7721,26.8042,39500.0
2009-04-20 14:15:00,41.8,41.85,41.8,41.85,22200.0,26.8042,26.8363,26.8042,26.8363,22200.0
2009-04-20 14:20:00,41.85,41.85,41.8,41.82,23100.0,26.8363,26.8363,26.8042,26.817,23100.0
2009-04-20 14:25:00,41.81,41.88,41.78,41.85,45400.0,26.8106,26.8555,26.7914,26.8363,45400.0
2009-04-20 14:30:00,41.85,41.97,41.84,41.94,41000.0,26.8363,26.9132,26.8299,26.894,41000.0
2009-04-20 14:35:00,41.94,41.94,41.83,41.83,41000.0,26.894,26.894,26.8234,26.8234,41000.0
2009-04-20 14:40:00,41.84,41.98,41.82,41.91,59400.0,26.8299,26.9196,26.817,26.8747,59400.0
2009-04-20 14:45:00,41.91,41.95,41.84,41.85,37800.0,26.8747,26.9004,26.8299,26.8363,37800.0
2009-04-20 14:50:00,41.87,41.88,41.69,41.7,122100.0,26.8491,26.8555,26.7337,26.7401,122100.0
2009-04-20 14:55:00,41.71,41.71,41.6,41.6,74800.0,26.7465,26.7465,26.676,26.676,74800.0
2009-04-20 15:00:00,41.6,41.69,41.57,41.61,80100.0,26.676,26.7337,26.6567,26.6824,80100.0
2009-04-20 15:05:00,41.62,41.65,41.55,41.63,72300.0,26.6888,26.708,26.6439,26.6952,72300.0
2009-04-20 15:10:00,41.63,41.66,41.55,41.56,59200.0,26.6952,26.7144,26.6439,26.6503,59200.0
2009-04-20 15:15:00,41.56,41.58,41.48,41.51,76000.0,26.6503,26.6631,26.599,26.6182,76000.0
2009-04-20 15:20:00,41.5,41.55,41.42,41.42,101900.0,26.6118,26.6439,26.5605,26.5605,101900.0
2009-04-20 15:25:00,41.42,41.57,41.42,41.56,94000.0,26.5605,26.6567,26.5605,26.6503,94000.0
2009-04-20 15:30:00,41.57,41.85,41.56,41.85,108300.0,26.6567,26.8363,26.6503,26.8363,108300.0
2009-04-20 15:35:00,41.84,41.85,41.72,41.74,75100.0,26.8299,26.8363,26.7529,26.7657,75100.0
2009-04-20 15:40:00,41.74,41.76,41.59,41.73,128100.0,26.7657,26.7786,26.6695,26.7593,128100.0
2009-04-20 15:45:00,41.74,41.9,41.74,41.85,144700.0,26.7657,26.8683,26.7657,26.8363,144700.0
2009-04-20 15:50:00,41.86,41.91,41.73,41.82,204300.0,26.8427,26.8747,26.7593,26.817,204300.0
2009-04-20 15:55:00,41.82,41.83,41.6,41.66,329400.0,26.817,26.8234,26.676,26.7144,329400.0
2009-04-21 09:30:00,41.37,41.61,41.07,41.6,84100.0,26.5285,26.6824,26.3361,26.676,84100.0
2009-04-21 09:35:00,41.65,41.98,41.28,41.86,101400.0,26.708,26.9196,26.4708,26.8427,101400.0
2009-04-21 09:40:00,41.86,42.83,41.84,42.26,102100.0,26.8427,27.4647,26.8299,27.0992,102100.0
2009-04-21 09:45:00,42.28,42.48,41.89,41.89,120500.0,27.112,27.2402,26.8619,26.8619,120500.0
2009-04-21 09:50:00,41.9,42.13,41.79,42.05,155500.0,26.8683,27.0158,26.7978,26.9645,155500.0
2009-04-21 09:55:00,42.08,42.23,41.8,42.01,56000.0,26.9837,27.0799,26.8042,26.9389,56000.0
2009-04-21 10:00:00,42.02,42.02,41.79,41.93,42300.0,26.9453,26.9453,26.7978,26.8876,42300.0
2009-04-21 10:05:00,41.94,42.03,41.77,41.96,46300.0,26.894,26.9517,26.785,26.9068,46300.0
2009-04-21 10:10:00,41.93,42.1,41.76,41.82,36600.0,26.8876,26.9966,26.7786,26.817,36600.0
2009-04-21 10:15:00,41.82,42.02,41.7,41.9,33400.0,26.817,26.9453,26.7401,26.8683,33400.0
2009-04-21 10:20:00,41.88,42.15,41.8,41.95,39200.0,26.8555,27.0286,26.8042,26.9004,39200.0
2009-04-21 10:25:00,41.99,41.99,41.8,41.87,13700.0,26.926,26.926,26.8042,26.8491,13700.0
2009-04-21 10:30:00,41.87,41.93,41.81,41.91,24100.0,26.8491,26.8876,26.8106,26.8747,24100.0
2009-04-21 10:35:00,41.88,42.06,41.88,42.0,40200.0,26.8555,26.9709,26.8555,26.9324,40200.0
2009-04-21 10:40:00,41.99,42.15,41.87,42.1,51700.0,26.926,27.0286,26.8491,26.9966,51700.0
2009-04-21 10:45:00,42.09,42.15,42.01,42.04,52000.0,26.9902,27.0286,26.9389,26.9581,52000.0
2009-04-21 10:50:00,42.04,42.28,42.02,42.18,52600.0,26.9581,27.112,26.9453,27.0479,52600.0
2009-04-21 10:55:00,42.16,42.62,42.14,42.58,82400.0,27.035,27.33,27.0222,27.3044,82400.0
2009-04-21 11:00:00,42.59,42.78,42.45,42.51,71000.0,27.3108,27.4326,27.221,27.2595,71000.0
2009-04-21 11:05:00,42.51,42.54,42.43,42.43,37900.0,27.2595,27.2787,27.2082,27.2082,37900.0
2009-04-21 11:10:00,42.41,42.56,42.33,42.49,54500.0,27.1954,27.2915,27.1441,27.2467,54500.0
2009-04-21 11:15:00,42.53,42.72,42.48,42.72,44200.0,27.2723,27.3941,27.2402,27.3941,44200.0
2009-04-21 11:20:00,42.73,42.84,42.51,42.64,36500.0,27.4006,27.4711,27.2595,27.3428,36500.0
2009-04-21 11:25:00,42.66,42.67,42.48,42.57,27900.0,27.3557,27.3621,27.2402,27.298,27900.0
2009-04-21 11:30:00,42.56,42.6,42.5,42.57,25900.0,27.2915,27.3172,27.2531,27.298,25900.0
2009-04-21 11:35:00,42.56,42.59,42.42,42.46,27400.0,27.2915,27.3108,27.2018,27.2274,27400.0
2009-04-21 11:40:00,42.47,42.63,42.46,42.63,41700.0,27.2338,27.3364,27.2274,27.3364,41700.0
2009-04-21 11:45:00,42.63,42.89,42.63,42.87,44700.0,27.3364,27.5032,27.3364,27.4903,44700.0
2009-04-21 11:50:00,42.87,42.88,42.67,42.71,50300.0,27.4903,27.4967,27.3621,27.3877,50300.0
2009-04-21 11:55:00,42.71,42.93,42.65,42.81,43300.0,27.3877,27.5288,27.3493,27.4519,43300.0
2009-04-21 12:00:00,42.82,42.95,42.79,42.93,60200.0,27.4583,27.5416,27.439,27.5288,60200.0
2009-04-21 12:05:00,42.93,43.04,42.92,42.95,77200.0,27.5288,27.5993,27.5224,27.5416,77200.0
2009-04-21 12:10:00,42.94,43.05,42.94,42.94,54300.0,27.5352,27.6058,27.5352,27.5352,54300.0
2009-04-21 12:15:00,42.97,42.99,42.88,42.97,40800.0,27.5545,27.5673,27.4967,27.5545,40800.0
2009-04-21 12:20:00,42.96,43.04,42.92,43.01,80300.0,27.548,27.5993,27.5224,27.5801,80300.0
2009-04-21 12:25:00,43.01,43.04,42.91,42.91,44800.0,27.5801,27.5993,27.516,27.516,44800.0
2009-04-21 12:30:00,42.97,42.97,42.81,42.95,76400.0,27.5545,27.5545,27.4519,27.5416,76400.0
2009-04-21 12:35:00,42.95,43.0,42.9,42.99,24100.0,27.5416,27.5737,27.5096,27.5673,24100.0
2009-04-21 12:40:00,42.98,43.04,42.95,43.02,31100.0,27.5609,27.5993,27.5416,27.5865,31100.0
2009-04-21 12:45:00,43.01,43.18,42.99,43.17,19100.0,27.5801,27.6891,27.5673,27.6827,19100.0
2009-04-21 12:50:00,43.17,43.19,43.01,43.08,14400.0,27.6827,27.6955,27.5801,27.625,14400.0
2009-04-21 12:55:00,43.08,43.1,42.79,42.89,21600.0,27.625,27.6378,27.439,27.5032,21600.0
2009-04-21 13:00:00,42.9,42.9,42.8,42.85,8300.0,27.5096,27.5096,27.4454,27.4775,8300.0
2009-04-21 13:05:00,42.84,42.96,42.84,42.95,13600.0,27.4711,27.548,27.4711,27.5416,13600.0
2009-04-21 13:10:00,42.95,43.08,42.94,42.98,14300.0,27.5416,27.625,27.5352,27.5609,14300.0
2009-04-21 13:15:00,42.98,42.98,42.64,42.64,21700.0,27.5609,27.5609,27.3428,27.3428,21700.0
2009-04-21 13:20:00,42.65,42.73,42.61,42.62,30200.0,27.3493,27.4006,27.3236,27.33,30200.0
2009-04-21 13:25:00,42.63,42.72,42.59,42.63,26800.0,27.3364,27.3941,27.3108,27.3364,26800.0
2009-04-21 13:30:00,42.63,42.64,42.42,42.55,28900.0,27.3364,27.3428,27.2018,27.2851,28900.0
2009-04-21 13:35:00,42.56,42.58,42.44,42.45,42200.0,27.2915,27.3044,27.2146,27.221,42200.0
2009-04-21 13:40:00,42.46,42.65,42.44,42.45,38800.0,27.2274,27.3493,27.2146,27.221,38800.0
2009-04-21 13:45:00,42.47,42.65,42.46,42.6,39100.0,27.2338,27.3493,27.2274,27.3172,39100.0
2009-04-21 13:50:00,42.6,42.6,42.49,42.55,22900.0,27.3172,27.3172,27.2467,27.2851,22900.0
2009-04-21 13:55:00,42.56,42.58,42.49,42.54,21300.0,27.2915,27.3044,27.2467,27.2787,21300.0
2009-04-21 14:00:00,42.56,42.71,42.52,42.57,37100.0,27.2915,27.3877,27.2659,27.298,37100.0
2009-04-21 14:05:00,42.57,42.59,42.49,42.58,25600.0,27.298,27.3108,27.2467,27.3044,25600.0
2009-04-21 14:10:00,42.59,42.61,42.33,42.35,32100.0,27.3108,27.3236,27.1441,27.1569,32100.0
2009-04-21 14:15:00,42.34,42.42,42.28,42.39,28500.0,27.1505,27.2018,27.112,27.1825,28500.0
2009-04-21 14:20:00,42.39,42.51,42.37,42.47,21600.0,27.1825,27.2595,27.1697,27.2338,21600.0
2009-04-21 14:25:00,42.46,42.75,42.46,42.75,40500.0,27.2274,27.4134,27.2274,27.4134,40500.0
2009-04-21 14:30:00,42.75,42.84,42.71,42.83,41300.0,27.4134,27.4711,27.3877,27.4647,41300.0
2009-04-21 14:35:00,42.81,42.85,42.74,42.84,36100.0,27.4519,27.4775,27.407,27.4711,36100.0
2009-04-21 14:40:00,42.84,42.9,42.77,42.83,50900.0,27.4711,27.5096,27.4262,27.4647,50900.0
2009-04-21 14:45:00,42.86,42.95,42.84,42.92,55600.0,27.4839,27.5416,27.4711,27.5224,55600.0
2009-04-21 14:50:00,42.9,42.92,42.68,42.8,40200.0,27.5096,27.5224,27.3685,27.4454,40200.0
2009-04-21 14:55:00,42.82,42.87,42.7,42.7,34800.0,27.4583,27.4903,27.3813,27.3813,34800.0
2009-04-21 15:00:00,42.7,42.9,42.59,42.86,48400.0,27.3813,27.5096,27.3108,27.4839,48400.0
2009-04-21 15:05:00,42.88,43.06,42.78,42.96,54100.0,27.4967,27.6122,27.4326,27.548,54100.0
2009-04-21 15:10:00,42.96,43.14,42.96,43.12,51700.0,27.548,27.6635,27.548,27.6506,51700.0
2009-04-21 15:15:00,43.12,43.17,43.01,43.06,50900.0,27.6506,27.6827,27.5801,27.6122,50900.0
2009-04-21 15:20:00,43.06,43.09,42.88,42.96,60100.0,27.6122,27.6314,27.4967,27.548,60100.0
2009-04-21 15:25:00,42.97,43.17,42.93,42.95,72100.0,27.5545,27.6827,27.5288,27.5416,72100.0
2009-04-21 15:30:00,42.95,43.01,42.78,42.93,60500.0,27.5416,27.5801,27.4326,27.5288,60500.0
2009-04-21 15:35:00,42.94,42.94,42.73,42.82,90600.0,27.5352,27.5352,27.4006,27.4583,90600.0
2009-04-21 15:40:00,42.82,42.97,42.64,42.72,130500.0,27.4583,27.5545,27.3428,27.3941,130500.0
2009-04-21 15:45:00,42.75,42.88,42.65,42.69,100700.0,27.4134,27.4967,27.3493,27.3749,100700.0
2009-04-21 15:50:00,42.71,42.97,42.71,42.92,111300.0,27.3877,27.5545,27.3877,27.5224,111300.0
2009-04-21 15:55:00,42.92,43.07,42.87,43.03,132700.0,27.5224,27.6186,27.4903,27.5929,132700.0
2009-04-22 09:30:00,42.35,42.58,42.17,42.51,39800.0,27.1569,27.3044,27.0415,27.2595,39800.0
2009-04-22 09:35:00,42.45,43.23,42.45,42.73,65600.0,27.221,27.7212,27.221,27.4006,65600.0
2009-04-22 09:40:00,42.69,43.0,42.54,42.54,40500.0,27.3749,27.5737,27.2787,27.2787,40500.0
2009-04-22 09:45:00,42.58,42.9,42.39,42.39,58900.0,27.3044,27.5096,27.1825,27.1825,58900.0
2009-04-22 09:50:00,42.37,42.87,42.22,42.87,87700.0,27.1697,27.4903,27.0735,27.4903,87700.0
2009-04-22 09:55:00,42.88,42.99,42.77,42.84,38900.0,27.4967,27.5673,27.4262,27.4711,38900.0
2009-04-22 10:00:00,42.86,43.43,42.85,43.26,175200.0,27.4839,27.8494,27.4775,27.7404,175200.0
2009-04-22 10:05:00,43.26,43.75,43.26,43.73,113000.0,27.7404,28.0546,27.7404,28.0418,113000.0
2009-04-22 10:10:00,43.73,43.99,43.42,43.94,111900.0,28.0418,28.2085,27.843,28.1765,111900.0
2009-04-22 10:15:00,43.94,44.14,43.93,44.08,113300.0,28.1765,28.3047,28.1701,28.2662,113300.0
2009-04-22 10:20:00,44.09,44.5,44.08,44.29,107500.0,28.2727,28.5356,28.2662,28.4009,107500.0
2009-04-22 10:25:00,44.3,44.5,44.3,44.49,122100.0,28.4073,28.5356,28.4073,28.5292,122100.0
2009-04-22 10:30:00,44.49,44.54,44.21,44.23,98000.0,28.5292,28.5612,28.3496,28.3624,98000.0
2009-04-22 10:35:00,44.24,44.52,44.23,44.46,84000.0,28.3688,28.5484,28.3624,28.5099,84000.0
2009-04-22 10:40:00,44.46,44.62,44.32,44.43,115300.0,28.5099,28.6125,28.4201,28.4907,115300.0
2009-04-22 10:45:00,44.42,44.63,44.4,44.6,150300.0,28.4843,28.6189,28.4714,28.5997,150300.0
2009-04-22 10:50:00,44.58,44.7,44.49,44.61,72600.0,28.5869,28.6638,28.5292,28.6061,72600.0
2009-04-22 10:55:00,44.56,44.64,44.47,44.55,96200.0,28.574,28.6253,28.5163,28.5676,96200.0
2009-04-22 11:00:00,44.56,44.68,44.48,44.56,77500.0,28.574,28.651,28.5227,28.574,77500.0
2009-04-22 11:05:00,44.53,44.78,44.52,44.74,60300.0,28.5548,28.7151,28.5484,28.6895,60300.0
2009-04-22 11:10:00,44.75,44.77,44.62,44.69,63500.0,28.6959,28.7087,28.6125,28.6574,63500.0
2009-04-22 11:15:00,44.7,44.7,44.61,44.62,37900.0,28.6638,28.6638,28.6061,28.6125,37900.0
2009-04-22 11:20:00,44.62,44.7,44.55,44.64,52800.0,28.6125,28.6638,28.5676,28.6253,52800.0
2009-04-22 11:25:00,44.64,44.7,44.47,44.61,44100.0,28.6253,28.6638,28.5163,28.6061,44100.0
2009-04-22 11:30:00,44.63,44.72,44.55,44.58,68000.0,28.6189,28.6766,28.5676,28.5869,68000.0
2009-04-22 11:35:00,44.61,44.77,44.59,44.76,43800.0,28.6061,28.7087,28.5933,28.7023,43800.0
2009-04-22 11:40:00,44.76,44.84,44.74,44.78,66900.0,28.7023,28.7536,28.6895,28.7151,66900.0
2009-04-22 11:45:00,44.78,44.89,44.75,44.79,52200.0,28.7151,28.7857,28.6959,28.7215,52200.0
2009-04-22 11:50:00,44.8,44.88,44.74,44.85,25900.0,28.7279,28.7792,28.6895,28.76,25900.0
2009-04-22 11:55:00,44.85,44.93,44.83,44.9,43400.0,28.76,28.8113,28.7472,28.7921,43400.0
2009-04-22 12:00:00,44.9,44.91,44.65,44.65,34900.0,28.7921,28.7985,28.6318,28.6318,34900.0
2009-04-22 12:05:00,44.67,44.88,44.65,44.86,39000.0,28.6446,28.7792,28.6318,28.7664,39000.0
2009-04-22 12:10:00,44.86,44.93,44.83,44.91,32600.0,28.7664,28.8113,28.7472,28.7985,32600.0
2009-04-22 12:15:00,44.91,44.96,44.88,44.95,30200.0,28.7985,28.8305,28.7792,28.8241,30200.0
2009-04-22 12:20:00,44.94,44.99,44.93,44.98,45000.0,28.8177,28.8498,28.8113,28.8434,45000.0
2009-04-22 12:25:00,44.97,44.97,44.75,44.76,49000.0,28.837,28.837,28.6959,28.7023,49000.0
2009-04-22 12:30:00,44.75,44.79,44.67,44.75,59800.0,28.6959,28.7215,28.6446,28.6959,59800.0
2009-04-22 12:35:00,44.75,44.85,44.63,44.84,66700.0,28.6959,28.76,28.6189,28.7536,66700.0
2009-04-22 12:40:00,44.85,44.91,44.74,44.77,92800.0,28.76,28.7985,28.6895,28.7087,92800.0
2009-04-22 12:45:00,44.77,44.77,44.52,44.71,86200.0,28.7087,28.7087,28.5484,28.6702,86200.0
2009-04-22 12:50:00,44.71,44.81,44.64,44.76,75900.0,28.6702,28.7344,28.6253,28.7023,75900.0
2009-04-22 12:55:00,44.75,44.95,44.75,44.88,67500.0,28.6959,28.8241,28.6959,28.7792,67500.0
2009-04-22 13:00:00,44.87,44.99,44.78,44.88,65000.0,28.7728,28.8498,28.7151,28.7792,65000.0
2009-04-22 13:05:00,44.88,44.91,44.81,44.86,49900.0,28.7792,28.7985,28.7344,28.7664,49900.0
2009-04-22 13:10:00,44.85,44.92,44.64,44.88,53500.0,28.76,28.8049,28.6253,28.7792,53500.0
2009-04-22 13:15:00,44.88,44.95,44.87,44.91,56100.0,28.7792,28.8241,28.7728,28.7985,56100.0
2009-04-22 13:20:00,44.92,45.0,44.92,44.94,56000.0,28.8049,28.8562,28.8049,28.8177,56000.0
2009-04-22 13:25:00,44.95,45.07,44.91,44.98,106900.0,28.8241,28.9011,28.7985,28.8434,106900.0
2009-04-22 13:30:00,44.98,45.04,44.86,45.01,67300.0,28.8434,28.8818,28.7664,28.8626,67300.0
2009-04-22 13:35:00,45.04,45.15,45.01,45.06,55800.0,28.8818,28.9524,28.8626,28.8947,55800.0
2009-04-22 13:40:00,45.05,45.15,45.01,45.03,48100.0,28.8883,28.9524,28.8626,28.8754,48100.0
2009-04-22 13:45:00,45.04,45.2,44.96,45.17,52100.0,28.8818,28.9844,28.8305,28.9652,52100.0
2009-04-22 13:50:00,45.17,45.24,45.12,45.12,57000.0,28.9652,29.0101,28.9331,28.9331,57000.0
2009-04-22 13:55:00,45.12,45.16,44.82,44.94,58900.0,28.9331,28.9588,28.7408,28.8177,58900.0
2009-04-22 14:00:00,44.93,45.08,44.86,44.97,45200.0,28.8113,28.9075,28.7664,28.837,45200.0
2009-04-22 14:05:00,44.95,45.24,44.93,45.11,62400.0,28.8241,29.0101,28.8113,28.9267,62400.0
2009-04-22 14:10:00,45.13,45.22,44.99,45.15,74000.0,28.9396,28.9973,28.8498,28.9524,74000.0
2009-04-22 14:15:00,45.16,45.27,45.08,45.15,68400.0,28.9588,29.0293,28.9075,28.9524,68400.0
2009-04-22 14:20:00,45.12,45.22,45.08,45.09,35700.0,28.9331,28.9973,28.9075,28.9139,35700.0
2009-04-22 14:25:00,45.11,45.25,45.04,45.1,70700.0,28.9267,29.0165,28.8818,28.9203,70700.0
2009-04-22 14:30:00,45.14,45.28,45.14,45.16,64900.0,28.946,29.0357,28.946,28.9588,64900.0
2009-04-22 14:35:00,45.17,45.28,45.16,45.26,68700.0,28.9652,29.0357,28.9588,29.0229,68700.0
2009-04-22 14:40:00,45.25,45.32,45.18,45.23,87300.0,29.0165,29.0614,28.9716,29.0037,87300.0
2009-04-22 14:45:00,45.23,45.4,45.23,45.37,65500.0,29.0037,29.1127,29.0037,29.0935,65500.0
2009-04-22 14:50:00,45.37,45.43,45.35,45.38,54300.0,29.0935,29.1319,29.0806,29.0999,54300.0
2009-04-22 14:55:00,45.4,45.42,45.14,45.3,84600.0,29.1127,29.1255,28.946,29.0486,84600.0
2009-04-22 15:00:00,45.31,45.34,45.08,45.33,78800.0,29.055,29.0742,28.9075,29.0678,78800.0
2009-04-22 15:05:00,45.3,45.5,45.27,45.41,107700.0,29.0486,29.1768,29.0293,29.1191,107700.0
2009-04-22 15:10:00,45.41,45.56,45.39,45.48,106000.0,29.1191,29.2153,29.1063,29.164,106000.0
2009-04-22 15:15:00,45.5,45.55,45.11,45.2,95300.0,29.1768,29.2089,28.9267,28.9844,95300.0
2009-04-22 15:20:00,45.22,45.41,45.13,45.13,150400.0,28.9973,29.1191,28.9396,28.9396,150400.0
2009-04-22 15:25:00,45.15,45.15,44.81,44.93,216900.0,28.9524,28.9524,28.7344,28.8113,216900.0
2009-04-22 15:30:00,44.92,45.07,44.86,45.0,119700.0,28.8049,28.9011,28.7664,28.8562,119700.0
2009-04-22 15:35:00,45.0,45.0,44.64,44.78,130300.0,28.8562,28.8562,28.6253,28.7151,130300.0
2009-04-22 15:40:00,44.78,44.91,44.5,44.7,130700.0,28.7151,28.7985,28.5356,28.6638,130700.0
2009-04-22 15:45:00,44.7,44.72,44.42,44.47,100700.0,28.6638,28.6766,28.4843,28.5163,100700.0
2009-04-22 15:50:00,44.46,44.58,44.15,44.22,155100.0,28.5099,28.5869,28.3111,28.356,155100.0
2009-04-22 15:55:00,44.22,44.24,43.71,44.03,264800.0,28.356,28.3688,28.029,28.2342,264800.0
2009-04-23 09:30:00,42.0,42.74,41.7,42.02,343900.0,26.9324,27.407,26.7401,26.9453,343900.0
2009-04-23 09:35:00,42.0,42.18,40.5,40.63,582000.0,26.9324,27.0479,25.9706,26.0539,582000.0
2009-04-23 09:40:00,40.61,41.69,40.52,41.44,371100.0,26.0411,26.7337,25.9834,26.5734,371100.0
2009-04-23 09:45:00,41.45,41.55,41.17,41.49,215500.0,26.5798,26.6439,26.4002,26.6054,215500.0
2009-04-23 09:50:00,41.51,41.86,41.31,41.51,238500.0,26.6182,26.8427,26.49,26.6182,238500.0
2009-04-23 09:55:00,41.53,41.71,41.48,41.6,231300.0,26.6311,26.7465,26.599,26.676,231300.0
2009-04-23 10:00:00,41.58,41.61,41.23,41.4,186500.0,26.6631,26.6824,26.4387,26.5477,186500.0
2009-04-23 10:05:00,41.41,41.59,41.3,41.42,192200.0,26.5541,26.6695,26.4836,26.5605,192200.0
2009-04-23 10:10:00,41.42,42.12,41.4,41.75,354900.0,26.5605,27.0094,26.5477,26.7721,354900.0
2009-04-23 10:15:00,41.75,41.83,41.3,41.4,187200.0,26.7721,26.8234,26.4836,26.5477,187200.0
2009-04-23 10:20:00,41.41,41.41,40.93,41.28,264100.0,26.5541,26.5541,26.2463,26.4708,264100.0
2009-04-23 10:25:00,41.28,41.62,41.24,41.6,122100.0,26.4708,26.6888,26.4451,26.676,122100.0
2009-04-23 10:30:00,41.59,41.64,41.38,41.47,78400.0,26.6695,26.7016,26.5349,26.5926,78400.0
2009-04-23 10:35:00,41.49,42.0,41.47,41.66,293700.0,26.6054,26.9324,26.5926,26.7144,293700.0
2009-04-23 10:40:00,41.66,41.81,41.16,41.16,90700.0,26.7144,26.8106,26.3938,26.3938,90700.0
2009-04-23 10:45:00,41.18,41.33,41.12,41.33,128500.0,26.4066,26.5028,26.3682,26.5028,128500.0
2009-04-23 10:50:00,41.32,41.42,41.2,41.37,89400.0,26.4964,26.5605,26.4195,26.5285,89400.0
2009-04-23 10:55:00,41.37,41.58,41.35,41.52,88700.0,26.5285,26.6631,26.5156,26.6247,88700.0
2009-04-23 11:00:00,41.52,41.75,41.46,41.67,138600.0,26.6247,26.7721,26.5862,26.7208,138600.0
2009-04-23 11:05:00,41.68,41.7,41.55,41.6,96100.0,26.7273,26.7401,26.6439,26.676,96100.0
2009-04-23 11:10:00,41.6,41.6,41.44,41.56,94100.0,26.676,26.676,26.5734,26.6503,94100.0
2009-04-23 11:15:00,41.56,41.7,41.37,41.64,99300.0,26.6503,26.7401,26.5285,26.7016,99300.0
2009-04-23 11:20:00,41.64,42.0,41.63,41.82,233900.0,26.7016,26.9324,26.6952,26.817,233900.0
2009-04-23 11:25:00,41.82,42.0,41.82,41.89,113100.0,26.817,26.9324,26.817,26.8619,113100.0
2009-04-23 11:30:00,41.89,41.95,41.57,41.93,80400.0,26.8619,26.9004,26.6567,26.8876,80400.0
2009-04-23 11:35:00,41.93,41.97,41.65,41.65,65500.0,26.8876,26.9132,26.708,26.708,65500.0
2009-04-23 11:40:00,41.65,41.72,41.5,41.57,77400.0,26.708,26.7529,26.6118,26.6567,77400.0
2009-04-23 11:45:00,41.55,41.7,41.47,41.66,77700.0,26.6439,26.7401,26.5926,26.7144,77700.0
2009-04-23 11:50:00,41.68,41.79,41.51,41.56,59700.0,26.7273,26.7978,26.6182,26.6503,59700.0
2009-04-23 11:55:00,41.57,41.65,41.5,41.61,84500.0,26.6567,26.708,26.6118,26.6824,84500.0
2009-04-23 12:00:00,41.59,41.7,41.52,41.65,59300.0,26.6695,26.7401,26.6247,26.708,59300.0
2009-04-23 12:05:00,41.65,41.66,41.52,41.64,33400.0,26.708,26.7144,26.6247,26.7016,33400.0
2009-04-23 12:10:00,41.65,41.74,41.56,41.64,55900.0,26.708,26.7657,26.6503,26.7016,55900.0
2009-04-23 12:15:00,41.68,41.78,41.6,41.62,93700.0,26.7273,26.7914,26.676,26.6888,93700.0
2009-04-23 12:20:00,41.62,41.63,41.42,41.43,58400.0,26.6888,26.6952,26.5605,26.5669,58400.0
2009-04-23 12:25:00,41.44,41.46,41.3,41.34,77400.0,26.5734,26.5862,26.4836,26.5092,77400.0
2009-04-23 12:30:00,41.35,41.47,41.24,41.27,108000.0,26.5156,26.5926,26.4451,26.4643,108000.0
2009-04-23 12:35:00,41.27,41.42,41.24,41.41,45000.0,26.4643,26.5605,26.4451,26.5541,45000.0
2009-04-23 12:40:00,41.41,41.72,41.39,41.58,69100.0,26.5541,26.7529,26.5413,26.6631,69100.0
2009-04-23 12:45:00,41.59,41.64,41.51,41.51,17100.0,26.6695,26.7016,26.6182,26.6182,17100.0
2009-04-23 12:50:00,41.53,41.67,41.52,41.63,70700.0,26.6311,26.7208,26.6247,26.6952,70700.0
2009-04-23 12:55:00,41.62,41.74,41.58,41.64,79900.0,26.6888,26.7657,26.6631,26.7016,79900.0
2009-04-23 13:00:00,41.65,41.75,41.64,41.7,139500.0,26.708,26.7721,26.7016,26.7401,139500.0
2009-04-23 13:05:00,41.71,41.72,41.66,41.67,24700.0,26.7465,26.7529,26.7144,26.7208,24700.0
2009-04-23 13:10:00,41.69,41.71,41.47,41.5,52000.0,26.7337,26.7465,26.5926,26.6118,52000.0
2009-04-23 13:15:00,41.53,41.55,41.44,41.46,66300.0,26.6311,26.6439,26.5734,26.5862,66300.0
2009-04-23 13:20:00,41.47,41.58,41.44,41.5,85000.0,26.5926,26.6631,26.5734,26.6118,85000.0
2009-04-23 13:25:00,41.49,41.51,40.75,41.05,286200.0,26.6054,26.6182,26.1309,26.3233,286200.0
2009-04-23 13:30:00,41.05,41.17,40.86,40.9,162700.0,26.3233,26.4002,26.2014,26.2271,162700.0
2009-04-23 13:35:00,40.9,41.26,40.88,41.2,193100.0,26.2271,26.4579,26.2143,26.4195,193100.0
2009-04-23 13:40:00,41.2,41.22,40.8,40.82,100600.0,26.4195,26.4323,26.163,26.1758,100600.0
2009-04-23 13:45:00,40.82,40.83,40.53,40.64,194500.0,26.1758,26.1822,25.9898,26.0604,194500.0
2009-04-23 13:50:00,40.64,40.71,40.57,40.6,115200.0,26.0604,26.1052,26.0155,26.0347,115200.0
2009-04-23 13:55:00,40.6,40.92,40.57,40.86,81100.0,26.0347,26.2399,26.0155,26.2014,81100.0
2009-04-23 14:00:00,40.85,40.87,40.57,40.66,127000.0,26.195,26.2078,26.0155,26.0732,127000.0
2009-04-23 14:05:00,40.66,40.76,40.45,40.46,198400.0,26.0732,26.1373,25.9385,25.9449,198400.0
2009-04-23 14:10:00,40.47,40.47,40.25,40.46,154200.0,25.9513,25.9513,25.8103,25.9449,154200.0
2009-04-23 14:15:00,40.48,40.73,40.4,40.67,219400.0,25.9578,26.1181,25.9065,26.0796,219400.0
2009-04-23 14:20:00,40.67,40.68,40.42,40.48,91200.0,26.0796,26.086,25.9193,25.9578,91200.0
2009-04-23 14:25:00,40.48,40.72,40.46,40.67,77700.0,25.9578,26.1117,25.9449,26.0796,77700.0
2009-04-23 14:30:00,40.7,40.95,40.68,40.84,65900.0,26.0988,26.2591,26.086,26.1886,65900.0
2009-04-23 14:35:00,40.84,41.22,40.78,41.22,128700.0,26.1886,26.4323,26.1501,26.4323,128700.0
2009-04-23 14:40:00,41.22,41.3,41.0,41.01,130900.0,26.4323,26.4836,26.2912,26.2976,130900.0
2009-04-23 14:45:00,41.01,41.2,40.93,41.0,94300.0,26.2976,26.4195,26.2463,26.2912,94300.0
2009-04-23 14:50:00,40.99,40.99,40.74,40.74,116000.0,26.2848,26.2848,26.1245,26.1245,116000.0
2009-04-23 14:55:00,40.73,40.77,40.55,40.58,171500.0,26.1181,26.1437,26.0026,26.0219,171500.0
2009-04-23 15:00:00,40.57,40.61,40.41,40.51,152900.0,26.0155,26.0411,25.9129,25.977,152900.0
2009-04-23 15:05:00,40.51,40.57,40.11,40.14,191400.0,25.977,26.0155,25.7205,25.7397,191400.0
2009-04-23 15:10:00,40.14,40.14,39.14,39.59,580600.0,25.7397,25.7397,25.0985,25.387,580600.0
2009-04-23 15:15:00,39.6,39.62,38.8,39.07,610000.0,25.3935,25.4063,24.8805,25.0536,610000.0
2009-04-23 15:20:00,39.07,39.33,39.01,39.3,288000.0,25.0536,25.2203,25.0151,25.2011,288000.0
2009-04-23 15:25:00,39.31,39.35,39.01,39.13,196500.0,25.2075,25.2331,25.0151,25.0921,196500.0
2009-04-23 15:30:00,39.13,39.4,38.81,39.23,270600.0,25.0921,25.2652,24.8869,25.1562,270600.0
2009-04-23 15:35:00,39.25,39.47,39.14,39.36,198000.0,25.169,25.3101,25.0985,25.2396,198000.0
2009-04-23 15:40:00,39.35,39.55,39.31,39.46,248200.0,25.2331,25.3614,25.2075,25.3037,248200.0
2009-04-23 15:45:00,39.46,39.87,39.45,39.87,369200.0,25.3037,25.5666,25.2973,25.5666,369200.0
2009-04-23 15:50:00,39.86,40.13,39.79,40.07,504800.0,25.5602,25.7333,25.5153,25.6948,504800.0
2009-04-23 15:55:00,40.07,40.18,39.76,40.0,414800.0,25.6948,25.7654,25.4961,25.65,414800.0
2009-04-24 09:30:00,40.42,40.44,39.52,39.86,272300.0,25.9193,25.9321,25.3422,25.5602,272300.0
2009-04-24 09:35:00,39.87,40.8,39.87,40.63,233900.0,25.5666,26.163,25.5666,26.0539,233900.0
2009-04-24 09:40:00,40.65,40.95,40.5,40.78,290900.0,26.0668,26.2591,25.9706,26.1501,290900.0
2009-04-24 09:45:00,40.84,40.89,40.65,40.83,132600.0,26.1886,26.2207,26.0668,26.1822,132600.0
2009-04-24 09:50:00,40.83,41.07,40.74,40.78,184200.0,26.1822,26.3361,26.1245,26.1501,184200.0
2009-04-24 09:55:00,40.78,40.96,40.7,40.83,143200.0,26.1501,26.2656,26.0988,26.1822,143200.0
2009-04-24 10:00:00,40.85,41.15,40.81,40.88,186200.0,26.195,26.3874,26.1694,26.2143,186200.0
2009-04-24 10:05:00,40.87,41.29,40.87,41.24,203400.0,26.2078,26.4772,26.2078,26.4451,203400.0
2009-04-24 10:10:00,41.23,41.38,41.2,41.35,202500.0,26.4387,26.5349,26.4195,26.5156,202500.0
2009-04-24 10:15:00,41.35,41.69,41.34,41.64,259300.0,26.5156,26.7337,26.5092,26.7016,259300.0
2009-04-24 10:20:00,41.64,41.68,41.2,41.22,215800.0,26.7016,26.7273,26.4195,26.4323,215800.0
2009-04-24 10:25:00,41.2,41.29,40.94,40.96,204400.0,26.4195,26.4772,26.2527,26.2656,204400.0
2009-04-24 10:30:00,40.97,41.24,40.93,41.04,117900.0,26.272,26.4451,26.2463,26.3169,117900.0
2009-04-24 10:35:00,41.03,41.04,40.83,40.89,97700.0,26.3104,26.3169,26.1822,26.2207,97700.0
2009-04-24 10:40:00,40.89,41.06,40.88,40.94,68500.0,26.2207,26.3297,26.2143,26.2527,68500.0
2009-04-24 10:45:00,40.94,41.21,40.91,41.1,79700.0,26.2527,26.4259,26.2335,26.3553,79700.0
2009-04-24 10:50:00,41.1,41.17,41.02,41.11,66200.0,26.3553,26.4002,26.304,26.3617,66200.0
2009-04-24 10:55:00,41.1,41.18,41.05,41.11,67800.0,26.3553,26.4066,26.3233,26.3617,67800.0
2009-04-24 11:00:00,41.11,41.28,41.05,41.21,73800.0,26.3617,26.4708,26.3233,26.4259,73800.0
2009-04-24 11:05:00,41.19,41.39,41.19,41.38,102000.0,26.413,26.5413,26.413,26.5349,102000.0
2009-04-24 11:10:00,41.37,41.63,41.36,41.61,66100.0,26.5285,26.6952,26.5221,26.6824,66100.0
2009-04-24 11:15:00,41.58,41.97,41.58,41.97,303100.0,26.6631,26.9132,26.6631,26.9132,303100.0
2009-04-24 11:20:00,41.95,42.43,41.88,41.99,429000.0,26.9004,27.2082,26.8555,26.926,429000.0
2009-04-24 11:25:00,41.99,42.07,41.82,41.84,92400.0,26.926,26.9773,26.817,26.8299,92400.0
2009-04-24 11:30:00,41.84,42.09,41.82,42.07,109800.0,26.8299,26.9902,26.817,26.9773,109800.0
2009-04-24 11:35:00,42.03,42.06,41.77,41.81,49900.0,26.9517,26.9709,26.785,26.8106,49900.0
2009-04-24 11:40:00,41.8,41.81,41.62,41.78,55000.0,26.8042,26.8106,26.6888,26.7914,55000.0
2009-04-24 11:45:00,41.78,41.96,41.7,41.72,40700.0,26.7914,26.9068,26.7401,26.7529,40700.0
2009-04-24 11:50:00,41.72,41.86,41.69,41.79,24700.0,26.7529,26.8427,26.7337,26.7978,24700.0
2009-04-24 11:55:00,41.78,41.87,41.69,41.72,47800.0,26.7914,26.8491,26.7337,26.7529,47800.0
2009-04-24 12:00:00,41.7,41.7,41.5,41.56,62800.0,26.7401,26.7401,26.6118,26.6503,62800.0
2009-04-24 12:05:00,41.56,41.66,41.51,41.65,75600.0,26.6503,26.7144,26.6182,26.708,75600.0
2009-04-24 12:10:00,41.64,41.64,41.49,41.57,22600.0,26.7016,26.7016,26.6054,26.6567,22600.0
2009-04-24 12:15:00,41.57,41.64,41.42,41.46,39400.0,26.6567,26.7016,26.5605,26.5862,39400.0
2009-04-24 12:20:00,41.46,41.47,41.37,41.44,56600.0,26.5862,26.5926,26.5285,26.5734,56600.0
2009-04-24 12:25:00,41.44,41.44,41.32,41.37,31000.0,26.5734,26.5734,26.4964,26.5285,31000.0
2009-04-24 12:30:00,41.36,41.47,41.3,41.33,46100.0,26.5221,26.5926,26.4836,26.5028,46100.0
2009-04-24 12:35:00,41.31,41.38,41.28,41.36,52500.0,26.49,26.5349,26.4708,26.5221,52500.0
2009-04-24 12:40:00,41.35,41.35,40.88,41.28,248400.0,26.5156,26.5156,26.2143,26.4708,248400.0
2009-04-24 12:45:00,41.28,41.31,41.13,41.19,43200.0,26.4708,26.49,26.3746,26.413,43200.0
2009-04-24 12:50:00,41.18,41.33,41.13,41.29,60600.0,26.4066,26.5028,26.3746,26.4772,60600.0
2009-04-24 12:55:00,41.29,41.38,41.26,41.33,38200.0,26.4772,26.5349,26.4579,26.5028,38200.0
2009-04-24 13:00:00,41.31,41.36,41.29,41.31,31200.0,26.49,26.5221,26.4772,26.49,31200.0
2009-04-24 13:05:00,41.31,41.4,41.31,41.35,31800.0,26.49,26.5477,26.49,26.5156,31800.0
2009-04-24 13:10:00,41.36,41.37,41.21,41.25,38300.0,26.5221,26.5285,26.4259,26.4515,38300.0
2009-04-24 13:15:00,41.25,41.29,41.21,41.29,21700.0,26.4515,26.4772,26.4259,26.4772,21700.0
2009-04-24 13:20:00,41.27,41.3,41.26,41.27,46700.0,26.4643,26.4836,26.4579,26.4643,46700.0
2009-04-24 13:25:00,41.26,41.27,41.09,41.2,42700.0,26.4579,26.4643,26.3489,26.4195,42700.0
2009-04-24 13:30:00,41.19,41.2,41.0,41.11,43500.0,26.413,26.4195,26.2912,26.3617,43500.0
2009-04-24 13:35:00,41.11,41.12,40.92,40.96,35800.0,26.3617,26.3682,26.2399,26.2656,35800.0
2009-04-24 13:40:00,40.95,41.03,40.88,41.0,65500.0,26.2591,26.3104,26.2143,26.2912,65500.0
2009-04-24 13:45:00,41.0,41.03,40.89,40.9,32600.0,26.2912,26.3104,26.2207,26.2271,32600.0
2009-04-24 13:50:00,40.9,40.95,40.84,40.94,45600.0,26.2271,26.2591,26.1886,26.2527,45600.0
2009-04-24 13:55:00,40.92,40.96,40.82,40.85,66300.0,26.2399,26.2656,26.1758,26.195,66300.0
2009-04-24 14:00:00,40.83,41.01,40.55,40.76,204200.0,26.1822,26.2976,26.0026,26.1373,204200.0
2009-04-24 14:05:00,40.77,40.96,40.52,40.61,112700.0,26.1437,26.2656,25.9834,26.0411,112700.0
2009-04-24 14:10:00,40.62,40.74,40.36,40.44,91100.0,26.0475,26.1245,25.8808,25.9321,91100.0
2009-04-24 14:15:00,40.45,40.65,40.37,40.65,104800.0,25.9385,26.0668,25.8872,26.0668,104800.0
2009-04-24 14:20:00,40.65,40.82,40.5,40.54,70700.0,26.0668,26.1758,25.9706,25.9962,70700.0
2009-04-24 14:25:00,40.56,40.84,40.44,40.8,54300.0,26.0091,26.1886,25.9321,26.163,54300.0
2009-04-24 14:30:00,40.81,40.97,40.68,40.81,56400.0,26.1694,26.272,26.086,26.1694,56400.0
2009-04-24 14:35:00,40.8,40.87,40.69,40.78,68400.0,26.163,26.2078,26.0924,26.1501,68400.0
2009-04-24 14:40:00,40.79,40.92,40.67,40.89,70000.0,26.1565,26.2399,26.0796,26.2207,70000.0
2009-04-24 14:45:00,40.89,41.0,40.71,40.81,68100.0,26.2207,26.2912,26.1052,26.1694,68100.0
2009-04-24 14:50:00,40.8,41.01,40.8,40.99,48600.0,26.163,26.2976,26.163,26.2848,48600.0
2009-04-24 14:55:00,40.99,41.01,40.78,40.92,62700.0,26.2848,26.2976,26.1501,26.2399,62700.0
2009-04-24 15:00:00,40.9,41.1,40.87,41.04,53800.0,26.2271,26.3553,26.2078,26.3169,53800.0
2009-04-24 15:05:00,41.05,41.11,40.95,40.95,57600.0,26.3233,26.3617,26.2591,26.2591,57600.0
2009-04-24 15:10:00,40.95,40.96,40.73,40.75,119600.0,26.2591,26.2656,26.1181,26.1309,119600.0
2009-04-24 15:15:00,40.74,40.82,40.68,40.69,82800.0,26.1245,26.1758,26.086,26.0924,82800.0
2009-04-24 15:20:00,40.69,40.81,40.66,40.81,63600.0,26.0924,26.1694,26.0732,26.1694,63600.0
2009-04-24 15:25:00,40.81,40.85,40.66,40.7,92200.0,26.1694,26.195,26.0732,26.0988,92200.0
2009-04-24 15:30:00,40.7,40.84,40.64,40.71,97600.0,26.0988,26.1886,26.0604,26.1052,97600.0
2009-04-24 15:35:00,40.71,40.8,40.57,40.7,125300.0,26.1052,26.163,26.0155,26.0988,125300.0
2009-04-24 15:40:00,40.72,40.84,40.69,40.71,144900.0,26.1117,26.1886,26.0924,26.1052,144900.0
2009-04-24 15:45:00,40.71,40.94,40.71,40.76,108500.0,26.1052,26.2527,26.1052,26.1373,108500.0
2009-04-24 15:50:00,40.76,40.84,40.52,40.53,158800.0,26.1373,26.1886,25.9834,25.9898,158800.0
2009-04-24 15:55:00,40.53,40.54,40.27,40.49,215900.0,25.9898,25.9962,25.8231,25.9642,215900.0
2009-04-27 09:30:00,39.55,40.1,39.55,39.99,159100.0,25.3614,25.7141,25.3614,25.6435,159100.0
2009-04-27 09:35:00,40.04,40.38,39.88,40.23,131000.0,25.6756,25.8936,25.573,25.7974,131000.0
2009-04-27 09:40:00,40.23,40.3,39.91,40.23,98100.0,25.7974,25.8423,25.5922,25.7974,98100.0
2009-04-27 09:45:00,40.31,40.37,39.87,40.3,137800.0,25.8487,25.8872,25.5666,25.8423,137800.0
2009-04-27 09:50:00,40.3,40.71,40.25,40.71,101900.0,25.8423,26.1052,25.8103,26.1052,101900.0
2009-04-27 09:55:00,40.73,40.75,40.34,40.42,125600.0,26.1181,26.1309,25.868,25.9193,125600.0
2009-04-27 10:00:00,40.41,40.5,40.0,40.05,146300.0,25.9129,25.9706,25.65,25.682,146300.0
2009-04-27 10:05:00,40.05,40.07,39.45,39.49,152200.0,25.682,25.6948,25.2973,25.3229,152200.0
2009-04-27 10:10:00,39.5,39.59,39.12,39.34,176100.0,25.3293,25.387,25.0857,25.2267,176100.0
2009-04-27 10:15:00,39.34,39.88,39.13,39.85,128800.0,25.2267,25.573,25.0921,25.5538,128800.0
2009-04-27 10:20:00,39.87,39.88,39.53,39.78,84700.0,25.5666,25.573,25.3486,25.5089,84700.0
2009-04-27 10:25:00,39.79,39.85,39.65,39.65,56800.0,25.5153,25.5538,25.4255,25.4255,56800.0
2009-04-27 10:30:00,39.64,39.65,39.42,39.45,65400.0,25.4191,25.4255,25.278,25.2973,65400.0
2009-04-27 10:35:00,39.45,39.71,39.45,39.6,112800.0,25.2973,25.464,25.2973,25.3935,112800.0
2009-04-27 10:40:00,39.59,39.69,39.5,39.53,94600.0,25.387,25.4512,25.3293,25.3486,94600.0
2009-04-27 10:45:00,39.52,39.63,39.51,39.54,50400.0,25.3422,25.4127,25.3357,25.355,50400.0
2009-04-27 10:50:00,39.55,39.61,39.5,39.58,72800.0,25.3614,25.3999,25.3293,25.3806,72800.0
2009-04-27 10:55:00,39.59,39.61,39.54,39.59,61100.0,25.387,25.3999,25.355,25.387,61100.0
2009-04-27 11:00:00,39.59,39.9,39.59,39.87,100400.0,25.387,25.5858,25.387,25.5666,100400.0
2009-04-27 11:05:00,39.88,40.04,39.82,39.99,95700.0,25.573,25.6756,25.5345,25.6435,95700.0
2009-04-27 11:10:00,40.0,40.01,39.92,40.0,46600.0,25.65,25.6564,25.5987,25.65,46600.0
2009-04-27 11:15:00,39.99,40.0,39.85,39.85,60600.0,25.6435,25.65,25.5538,25.5538,60600.0
2009-04-27 11:20:00,39.85,40.02,39.8,39.89,56900.0,25.5538,25.6628,25.5217,25.5794,56900.0
2009-04-27 11:25:00,39.89,39.96,39.84,39.89,20300.0,25.5794,25.6243,25.5474,25.5794,20300.0
2009-04-27 11:30:00,39.9,39.91,39.85,39.91,70200.0,25.5858,25.5922,25.5538,25.5922,70200.0
2009-04-27 11:35:00,39.9,39.94,39.82,39.88,73700.0,25.5858,25.6115,25.5345,25.573,73700.0
2009-04-27 11:40:00,39.87,39.9,39.72,39.74,98800.0,25.5666,25.5858,25.4704,25.4832,98800.0
2009-04-27 11:45:00,39.73,39.8,39.64,39.78,60600.0,25.4768,25.5217,25.4191,25.5089,60600.0
2009-04-27 11:50:00,39.78,39.78,39.66,39.67,29600.0,25.5089,25.5089,25.4319,25.4383,29600.0
2009-04-27 11:55:00,39.68,39.69,39.57,39.62,37200.0,25.4448,25.4512,25.3742,25.4063,37200.0
2009-04-27 12:00:00,39.6,39.76,39.53,39.76,41700.0,25.3935,25.4961,25.3486,25.4961,41700.0
2009-04-27 12:05:00,39.75,39.75,39.62,39.63,24300.0,25.4896,25.4896,25.4063,25.4127,24300.0
2009-04-27 12:10:00,39.63,39.64,39.57,39.61,30800.0,25.4127,25.4191,25.3742,25.3999,30800.0
2009-04-27 12:15:00,39.61,39.61,39.53,39.59,31600.0,25.3999,25.3999,25.3486,25.387,31600.0
2009-04-27 12:20:00,39.58,39.58,39.5,39.5,46900.0,25.3806,25.3806,25.3293,25.3293,46900.0
2009-04-27 12:25:00,39.51,39.6,39.5,39.59,74400.0,25.3357,25.3935,25.3293,25.387,74400.0
2009-04-27 12:30:00,39.6,39.65,39.56,39.62,35800.0,25.3935,25.4255,25.3678,25.4063,35800.0
2009-04-27 12:35:00,39.62,39.69,39.57,39.63,51600.0,25.4063,25.4512,25.3742,25.4127,51600.0
2009-04-27 12:40:00,39.63,39.65,39.5,39.64,34600.0,25.4127,25.4255,25.3293,25.4191,34600.0
2009-04-27 12:45:00,39.64,39.64,39.5,39.59,28600.0,25.4191,25.4191,25.3293,25.387,28600.0
2009-04-27 12:50:00,39.59,39.63,39.52,39.61,29000.0,25.387,25.4127,25.3422,25.3999,29000.0
2009-04-27 12:55:00,39.61,39.76,39.6,39.71,20400.0,25.3999,25.4961,25.3935,25.464,20400.0
2009-04-27 13:00:00,39.7,39.73,39.59,39.69,30500.0,25.4576,25.4768,25.387,25.4512,30500.0
2009-04-27 13:05:00,39.69,39.7,39.53,39.57,36800.0,25.4512,25.4576,25.3486,25.3742,36800.0
2009-04-27 13:10:00,39.59,39.74,39.57,39.7,30300.0,25.387,25.4832,25.3742,25.4576,30300.0
2009-04-27 13:15:00,39.7,39.71,39.53,39.55,27400.0,25.4576,25.464,25.3486,25.3614,27400.0
2009-04-27 13:20:00,39.55,39.55,39.33,39.34,47300.0,25.3614,25.3614,25.2203,25.2267,47300.0
2009-04-27 13:25:00,39.34,39.49,39.27,39.27,55600.0,25.2267,25.3229,25.1818,25.1818,55600.0
2009-04-27 13:30:00,39.26,39.26,39.14,39.15,51900.0,25.1754,25.1754,25.0985,25.1049,51900.0
2009-04-27 13:35:00,39.17,39.17,39.0,39.02,154600.0,25.1177,25.1177,25.0087,25.0215,154600.0
2009-04-27 13:40:00,39.05,39.2,39.0,39.04,53900.0,25.0408,25.137,25.0087,25.0344,53900.0
2009-04-27 13:45:00,39.04,39.05,38.86,38.86,71900.0,25.0344,25.0408,24.9189,24.9189,71900.0
2009-04-27 13:50:00,38.86,38.91,38.71,38.72,79200.0,24.9189,24.951,24.8227,24.8292,79200.0
2009-04-27 13:55:00,38.72,38.74,38.52,38.68,117400.0,24.8292,24.842,24.7009,24.8035,117400.0
2009-04-27 14:00:00,38.66,38.66,38.5,38.61,93100.0,24.7907,24.7907,24.6881,24.7586,93100.0
2009-04-27 14:05:00,38.61,38.69,38.59,38.64,95300.0,24.7586,24.8099,24.7458,24.7779,95300.0
2009-04-27 14:10:00,38.62,38.76,38.61,38.76,56900.0,24.765,24.8548,24.7586,24.8548,56900.0
2009-04-27 14:15:00,38.76,38.93,38.7,38.9,91800.0,24.8548,24.9638,24.8163,24.9446,91800.0
2009-04-27 14:20:00,38.88,38.99,38.84,38.98,59800.0,24.9318,25.0023,24.9061,24.9959,59800.0
2009-04-27 14:25:00,38.96,39.02,38.92,38.99,82600.0,24.9831,25.0215,24.9574,25.0023,82600.0
2009-04-27 14:30:00,38.99,39.07,38.97,39.03,87100.0,25.0023,25.0536,24.9895,25.0279,87100.0
2009-04-27 14:35:00,39.03,39.15,38.98,39.08,98800.0,25.0279,25.1049,24.9959,25.06,98800.0
2009-04-27 14:40:00,39.09,39.1,38.98,39.0,65000.0,25.0664,25.0728,24.9959,25.0087,65000.0
2009-04-27 14:45:00,39.01,39.03,38.94,38.96,45800.0,25.0151,25.0279,24.9702,24.9831,45800.0
2009-04-27 14:50:00,38.96,39.04,38.88,38.88,56700.0,24.9831,25.0344,24.9318,24.9318,56700.0
2009-04-27 14:55:00,38.89,39.01,38.88,38.95,49000.0,24.9382,25.0151,24.9318,24.9766,49000.0
2009-04-27 15:00:00,38.96,38.99,38.86,38.96,36600.0,24.9831,25.0023,24.9189,24.9831,36600.0
2009-04-27 15:05:00,38.96,38.97,38.8,38.87,47900.0,24.9831,24.9895,24.8805,24.9253,47900.0
2009-04-27 15:10:00,38.87,38.96,38.81,38.86,76200.0,24.9253,24.9831,24.8869,24.9189,76200.0
2009-04-27 15:15:00,38.85,39.1,38.85,39.1,92800.0,24.9125,25.0728,24.9125,25.0728,92800.0
2009-04-27 15:20:00,39.1,39.13,38.99,39.01,76100.0,25.0728,25.0921,25.0023,25.0151,76100.0
2009-04-27 15:25:00,39.02,39.02,38.86,38.95,54200.0,25.0215,25.0215,24.9189,24.9766,54200.0
2009-04-27 15:30:00,38.94,38.95,38.85,38.94,78700.0,24.9702,24.9766,24.9125,24.9702,78700.0
2009-04-27 15:35:00,38.94,39.0,38.87,38.93,66900.0,24.9702,25.0087,24.9253,24.9638,66900.0
2009-04-27 15:40:00,38.93,39.18,38.88,39.15,132600.0,24.9638,25.1241,24.9318,25.1049,132600.0
2009-04-27 15:45:00,39.16,39.32,39.14,39.25,146300.0,25.1113,25.2139,25.0985,25.169,146300.0
2009-04-27 15:50:00,39.25,39.26,39.02,39.07,158400.0,25.169,25.1754,25.0215,25.0536,158400.0
2009-04-27 15:55:00,39.06,39.13,38.9,38.95,255400.0,25.0472,25.0921,24.9446,24.9766,255400.0
2009-04-28 09:30:00,38.07,38.08,37.76,38.03,215800.0,24.4123,24.4188,24.2136,24.3867,215800.0
2009-04-28 09:35:00,38.03,38.3,37.95,38.11,218400.0,24.3867,24.5598,24.3354,24.438,218400.0
2009-04-28 09:40:00,38.11,38.24,37.93,38.02,175400.0,24.438,24.5214,24.3226,24.3803,175400.0
2009-04-28 09:45:00,38.02,38.11,37.97,38.0,216300.0,24.3803,24.438,24.3482,24.3675,216300.0
2009-04-28 09:50:00,38.0,38.5,37.94,38.45,140900.0,24.3675,24.6881,24.329,24.656,140900.0
2009-04-28 09:55:00,38.45,38.51,38.14,38.16,166400.0,24.656,24.6945,24.4572,24.4701,166400.0
2009-04-28 10:00:00,38.19,38.75,38.17,38.71,149300.0,24.4893,24.8484,24.4765,24.8227,149300.0
2009-04-28 10:05:00,38.7,38.88,38.7,38.85,124500.0,24.8163,24.9318,24.8163,24.9125,124500.0
2009-04-28 10:10:00,38.85,38.92,38.55,38.64,233900.0,24.9125,24.9574,24.7201,24.7779,233900.0
2009-04-28 10:15:00,38.65,38.87,38.55,38.85,69500.0,24.7843,24.9253,24.7201,24.9125,69500.0
2009-04-28 10:20:00,38.86,39.08,38.86,38.97,77200.0,24.9189,25.06,24.9189,24.9895,77200.0
2009-04-28 10:25:00,38.97,39.13,38.91,38.93,47800.0,24.9895,25.0921,24.951,24.9638,47800.0
2009-04-28 10:30:00,38.91,39.08,38.71,38.78,33900.0,24.951,25.06,24.8227,24.8676,33900.0
2009-04-28 10:35:00,38.78,39.0,38.71,38.85,77300.0,24.8676,25.0087,24.8227,24.9125,77300.0
2009-04-28 10:40:00,38.87,39.02,38.72,38.8,54600.0,24.9253,25.0215,24.8292,24.8805,54600.0
2009-04-28 10:45:00,38.81,38.91,38.76,38.8,49400.0,24.8869,24.951,24.8548,24.8805,49400.0
2009-04-28 10:50:00,38.81,38.9,38.76,38.81,36400.0,24.8869,24.9446,24.8548,24.8869,36400.0
2009-04-28 10:55:00,38.81,38.82,38.7,38.81,43200.0,24.8869,24.8933,24.8163,24.8869,43200.0
2009-04-28 11:00:00,38.8,38.88,38.69,38.79,47200.0,24.8805,24.9318,24.8099,24.874,47200.0
2009-04-28 11:05:00,38.78,38.78,38.63,38.64,35600.0,24.8676,24.8676,24.7714,24.7779,35600.0
2009-04-28 11:10:00,38.64,38.69,38.5,38.54,35700.0,24.7779,24.8099,24.6881,24.7137,35700.0
2009-04-28 11:15:00,38.52,38.63,38.51,38.63,40600.0,24.7009,24.7714,24.6945,24.7714,40600.0
2009-04-28 11:20:00,38.62,38.73,38.56,38.6,53500.0,24.765,24.8356,24.7266,24.7522,53500.0
2009-04-28 11:25:00,38.6,38.71,38.51,38.53,34000.0,24.7522,24.8227,24.6945,24.7073,34000.0
2009-04-28 11:30:00,38.53,38.63,38.44,38.61,56400.0,24.7073,24.7714,24.6496,24.7586,56400.0
2009-04-28 11:35:00,38.6,38.61,38.51,38.6,42000.0,24.7522,24.7586,24.6945,24.7522,42000.0
2009-04-28 11:40:00,38.63,38.68,38.58,38.58,22600.0,24.7714,24.8035,24.7394,24.7394,22600.0
2009-04-28 11:45:00,38.58,38.58,38.37,38.39,29600.0,24.7394,24.7394,24.6047,24.6175,29600.0
2009-04-28 11:50:00,38.39,38.39,38.24,38.29,42000.0,24.6175,24.6175,24.5214,24.5534,42000.0
2009-04-28 11:55:00,38.29,38.37,38.21,38.29,80400.0,24.5534,24.6047,24.5021,24.5534,80400.0
2009-04-28 12:00:00,38.3,38.56,38.3,38.49,25300.0,24.5598,24.7266,24.5598,24.6817,25300.0
2009-04-28 12:05:00,38.51,38.51,38.37,38.37,24400.0,24.6945,24.6945,24.6047,24.6047,24400.0
2009-04-28 12:10:00,38.38,38.43,38.33,38.35,23800.0,24.6111,24.6432,24.5791,24.5919,23800.0
2009-04-28 12:15:00,38.36,38.43,38.36,38.41,33600.0,24.5983,24.6432,24.5983,24.6304,33600.0
2009-04-28 12:20:00,38.41,38.58,38.4,38.55,52200.0,24.6304,24.7394,24.624,24.7201,52200.0
2009-04-28 12:25:00,38.55,38.55,38.4,38.43,35100.0,24.7201,24.7201,24.624,24.6432,35100.0
2009-04-28 12:30:00,38.43,38.55,38.42,38.52,32400.0,24.6432,24.7201,24.6368,24.7009,32400.0
2009-04-28 12:35:00,38.53,38.54,38.33,38.36,36500.0,24.7073,24.7137,24.5791,24.5983,36500.0
2009-04-28 12:40:00,38.36,38.43,38.32,38.35,47400.0,24.5983,24.6432,24.5727,24.5919,47400.0
2009-04-28 12:45:00,38.37,38.46,38.35,38.42,21500.0,24.6047,24.6624,24.5919,24.6368,21500.0
2009-04-28 12:50:00,38.42,38.43,38.32,38.34,21100.0,24.6368,24.6432,24.5727,24.5855,21100.0
2009-04-28 12:55:00,38.33,38.37,38.33,38.35,12200.0,24.5791,24.6047,24.5791,24.5919,12200.0
2009-04-28 13:00:00,38.34,38.54,38.34,38.53,22000.0,24.5855,24.7137,24.5855,24.7073,22000.0
2009-04-28 13:05:00,38.51,38.53,38.28,38.29,37100.0,24.6945,24.7073,24.547,24.5534,37100.0
2009-04-28 13:10:00,38.29,38.31,38.21,38.28,36400.0,24.5534,24.5662,24.5021,24.547,36400.0
2009-04-28 13:15:00,38.3,38.37,38.27,38.32,21900.0,24.5598,24.6047,24.5406,24.5727,21900.0
2009-04-28 13:20:00,38.32,38.49,38.31,38.44,55300.0,24.5727,24.6817,24.5662,24.6496,55300.0
2009-04-28 13:25:00,38.43,38.5,38.36,38.46,33400.0,24.6432,24.6881,24.5983,24.6624,33400.0
2009-04-28 13:30:00,38.45,38.57,38.4,38.51,38500.0,24.656,24.733,24.624,24.6945,38500.0
2009-04-28 13:35:00,38.51,38.55,38.45,38.49,42600.0,24.6945,24.7201,24.656,24.6817,42600.0
2009-04-28 13:40:00,38.48,38.52,38.35,38.4,57000.0,24.6753,24.7009,24.5919,24.624,57000.0
2009-04-28 13:45:00,38.41,38.43,38.27,38.37,81200.0,24.6304,24.6432,24.5406,24.6047,81200.0
2009-04-28 13:50:00,38.37,38.39,38.14,38.19,69600.0,24.6047,24.6175,24.4572,24.4893,69600.0
2009-04-28 13:55:00,38.2,38.27,38.15,38.17,37100.0,24.4957,24.5406,24.4636,24.4765,37100.0
2009-04-28 14:00:00,38.18,38.3,38.13,38.26,47700.0,24.4829,24.5598,24.4508,24.5342,47700.0
2009-04-28 14:05:00,38.26,38.26,38.1,38.13,85700.0,24.5342,24.5342,24.4316,24.4508,85700.0
2009-04-28 14:10:00,38.12,38.13,38.01,38.05,54100.0,24.4444,24.4508,24.3739,24.3995,54100.0
2009-04-28 14:15:00,38.06,38.1,37.92,38.1,113000.0,24.4059,24.4316,24.3162,24.4316,113000.0
2009-04-28 14:20:00,38.08,38.32,38.06,38.29,118200.0,24.4188,24.5727,24.4059,24.5534,118200.0
2009-04-28 14:25:00,38.29,38.4,38.27,38.31,123000.0,24.5534,24.624,24.5406,24.5662,123000.0
2009-04-28 14:30:00,38.31,38.4,38.28,38.34,168400.0,24.5662,24.624,24.547,24.5855,168400.0
2009-04-28 14:35:00,38.35,38.35,38.21,38.33,91600.0,24.5919,24.5919,24.5021,24.5791,91600.0
2009-04-28 14:40:00,38.33,38.47,38.31,38.46,84600.0,24.5791,24.6688,24.5662,24.6624,84600.0
2009-04-28 14:45:00,38.45,38.45,38.25,38.32,106800.0,24.656,24.656,24.5278,24.5727,106800.0
2009-04-28 14:50:00,38.31,38.35,38.28,38.34,44200.0,24.5662,24.5919,24.547,24.5855,44200.0
2009-04-28 14:55:00,38.34,38.35,38.2,38.2,40800.0,24.5855,24.5919,24.4957,24.4957,40800.0
2009-04-28 15:00:00,38.21,38.39,38.19,38.22,89500.0,24.5021,24.6175,24.4893,24.5085,89500.0
2009-04-28 15:05:00,38.22,38.24,38.08,38.22,78000.0,24.5085,24.5214,24.4188,24.5085,78000.0
2009-04-28 15:10:00,38.21,38.27,38.08,38.11,80100.0,24.5021,24.5406,24.4188,24.438,80100.0
2009-04-28 15:15:00,38.1,38.1,38.0,38.01,119300.0,24.4316,24.4316,24.3675,24.3739,119300.0
2009-04-28 15:20:00,38.0,38.02,37.91,37.91,131000.0,24.3675,24.3803,24.3097,24.3097,131000.0
2009-04-28 15:25:00,37.91,37.96,37.75,37.76,161800.0,24.3097,24.3418,24.2071,24.2136,161800.0
2009-04-28 15:30:00,37.76,37.76,37.6,37.61,159500.0,24.2136,24.2136,24.111,24.1174,159500.0
2009-04-28 15:35:00,37.61,37.72,37.59,37.68,149600.0,24.1174,24.1879,24.1045,24.1623,149600.0
2009-04-28 15:40:00,37.68,37.72,37.51,37.53,179200.0,24.1623,24.1879,24.0532,24.0661,179200.0
2009-04-28 15:45:00,37.53,37.61,37.5,37.53,231200.0,24.0661,24.1174,24.0468,24.0661,231200.0
2009-04-28 15:50:00,37.51,37.69,37.51,37.59,222800.0,24.0532,24.1687,24.0532,24.1045,222800.0
2009-04-28 15:55:00,37.59,37.59,37.4,37.48,358800.0,24.1045,24.1045,23.9827,24.034,358800.0
2009-04-29 09:30:00,37.95,37.95,37.54,37.66,168500.0,24.3354,24.3354,24.0725,24.1494,168500.0
2009-04-29 09:35:00,37.68,37.79,37.63,37.75,88600.0,24.1623,24.2328,24.1302,24.2071,88600.0
2009-04-29 09:40:00,37.73,38.2,37.65,38.15,154600.0,24.1943,24.4957,24.143,24.4636,154600.0
2009-04-29 09:45:00,38.16,38.23,38.0,38.0,121400.0,24.4701,24.5149,24.3675,24.3675,121400.0
2009-04-29 09:50:00,38.02,38.46,38.01,38.35,181900.0,24.3803,24.6624,24.3739,24.5919,181900.0
2009-04-29 09:55:00,38.35,38.46,38.29,38.46,146000.0,24.5919,24.6624,24.5534,24.6624,146000.0
2009-04-29 10:00:00,38.46,38.5,38.35,38.43,109600.0,24.6624,24.6881,24.5919,24.6432,109600.0
2009-04-29 10:05:00,38.42,38.42,38.24,38.4,161700.0,24.6368,24.6368,24.5214,24.624,161700.0
2009-04-29 10:10:00,38.39,38.44,38.32,38.37,103000.0,24.6175,24.6496,24.5727,24.6047,103000.0
2009-04-29 10:15:00,38.37,38.55,38.26,38.38,138400.0,24.6047,24.7201,24.5342,24.6111,138400.0
2009-04-29 10:20:00,38.39,38.39,38.25,38.3,105500.0,24.6175,24.6175,24.5278,24.5598,105500.0
2009-04-29 10:25:00,38.31,38.58,38.31,38.58,108300.0,24.5662,24.7394,24.5662,24.7394,108300.0
2009-04-29 10:30:00,38.58,38.62,38.5,38.53,81600.0,24.7394,24.765,24.6881,24.7073,81600.0
2009-04-29 10:35:00,38.53,38.63,38.5,38.62,47300.0,24.7073,24.7714,24.6881,24.765,47300.0
2009-04-29 10:40:00,38.64,38.96,38.64,38.91,97700.0,24.7779,24.9831,24.7779,24.951,97700.0
2009-04-29 10:45:00,38.89,38.93,38.66,38.66,103000.0,24.9382,24.9638,24.7907,24.7907,103000.0
2009-04-29 10:50:00,38.66,38.7,38.5,38.55,50800.0,24.7907,24.8163,24.6881,24.7201,50800.0
2009-04-29 10:55:00,38.56,38.75,38.55,38.75,40700.0,24.7266,24.8484,24.7201,24.8484,40700.0
2009-04-29 11:00:00,38.74,38.76,38.58,38.6,54900.0,24.842,24.8548,24.7394,24.7522,54900.0
2009-04-29 11:05:00,38.6,38.74,38.47,38.51,56100.0,24.7522,24.842,24.6688,24.6945,56100.0
2009-04-29 11:10:00,38.5,38.52,38.4,38.5,80000.0,24.6881,24.7009,24.624,24.6881,80000.0
2009-04-29 11:15:00,38.5,38.63,38.5,38.63,49100.0,24.6881,24.7714,24.6881,24.7714,49100.0
2009-04-29 11:20:00,38.64,38.89,38.64,38.83,90900.0,24.7779,24.9382,24.7779,24.8997,90900.0
2009-04-29 11:25:00,38.84,38.88,38.74,38.84,59500.0,24.9061,24.9318,24.842,24.9061,59500.0
2009-04-29 11:30:00,38.84,38.86,38.74,38.75,65400.0,24.9061,24.9189,24.842,24.8484,65400.0
2009-04-29 11:35:00,38.75,38.82,38.7,38.77,56000.0,24.8484,24.8933,24.8163,24.8612,56000.0
2009-04-29 11:40:00,38.76,38.81,38.62,38.65,61500.0,24.8548,24.8869,24.765,24.7843,61500.0
2009-04-29 11:45:00,38.64,38.76,38.64,38.75,44600.0,24.7779,24.8548,24.7779,24.8484,44600.0
2009-04-29 11:50:00,38.74,38.88,38.73,38.88,61700.0,24.842,24.9318,24.8356,24.9318,61700.0
2009-04-29 11:55:00,38.88,38.94,38.8,38.92,130000.0,24.9318,24.9702,24.8805,24.9574,130000.0
2009-04-29 12:00:00,38.93,39.03,38.91,39.01,98800.0,24.9638,25.0279,24.951,25.0151,98800.0
2009-04-29 12:05:00,39.01,39.01,38.89,38.95,61800.0,25.0151,25.0151,24.9382,24.9766,61800.0
2009-04-29 12:10:00,38.94,39.0,38.92,38.99,53700.0,24.9702,25.0087,24.9574,25.0023,53700.0
2009-04-29 12:15:00,38.98,39.0,38.92,38.98,80300.0,24.9959,25.0087,24.9574,24.9959,80300.0
2009-04-29 12:20:00,38.98,39.0,38.94,38.99,38300.0,24.9959,25.0087,24.9702,25.0023,38300.0
2009-04-29 12:25:00,39.0,39.03,38.94,38.99,68600.0,25.0087,25.0279,24.9702,25.0023,68600.0
2009-04-29 12:30:00,38.98,39.01,38.94,38.98,31600.0,24.9959,25.0151,24.9702,24.9959,31600.0
2009-04-29 12:35:00,38.97,39.0,38.89,38.93,41000.0,24.9895,25.0087,24.9382,24.9638,41000.0
2009-04-29 12:40:00,38.93,39.0,38.88,38.96,35300.0,24.9638,25.0087,24.9318,24.9831,35300.0
2009-04-29 12:45:00,38.95,38.97,38.91,38.95,20100.0,24.9766,24.9895,24.951,24.9766,20100.0
2009-04-29 12:50:00,38.96,38.96,38.87,38.88,83300.0,24.9831,24.9831,24.9253,24.9318,83300.0
2009-04-29 12:55:00,38.88,39.0,38.88,38.99,85600.0,24.9318,25.0087,24.9318,25.0023,85600.0
2009-04-29 13:00:00,38.98,38.99,38.89,38.92,25400.0,24.9959,25.0023,24.9382,24.9574,25400.0
2009-04-29 13:05:00,38.93,38.98,38.91,38.91,19500.0,24.9638,24.9959,24.951,24.951,19500.0
2009-04-29 13:10:00,38.91,38.94,38.87,38.88,21000.0,24.951,24.9702,24.9253,24.9318,21000.0
2009-04-29 13:15:00,38.89,38.93,38.86,38.91,22100.0,24.9382,24.9638,24.9189,24.951,22100.0
2009-04-29 13:20:00,38.91,39.04,38.89,39.0,46200.0,24.951,25.0344,24.9382,25.0087,46200.0
2009-04-29 13:25:00,38.98,39.05,38.97,39.03,46600.0,24.9959,25.0408,24.9895,25.0279,46600.0
2009-04-29 13:30:00,39.03,39.05,38.98,39.02,56100.0,25.0279,25.0408,24.9959,25.0215,56100.0
2009-04-29 13:35:00,39.03,39.03,38.95,39.0,27600.0,25.0279,25.0279,24.9766,25.0087,27600.0
2009-04-29 13:40:00,39.0,39.03,38.97,39.0,33400.0,25.0087,25.0279,24.9895,25.0087,33400.0
2009-04-29 13:45:00,39.0,39.05,39.0,39.02,52300.0,25.0087,25.0408,25.0087,25.0215,52300.0
2009-04-29 13:50:00,39.02,39.03,38.96,39.01,53400.0,25.0215,25.0279,24.9831,25.0151,53400.0
2009-04-29 13:55:00,39.01,39.02,38.96,38.98,48600.0,25.0151,25.0215,24.9831,24.9959,48600.0
2009-04-29 14:00:00,38.97,39.02,38.94,38.94,59600.0,24.9895,25.0215,24.9702,24.9702,59600.0
2009-04-29 14:05:00,38.95,39.05,38.94,39.01,53700.0,24.9766,25.0408,24.9702,25.0151,53700.0
2009-04-29 14:10:00,39.01,39.05,38.93,39.05,42500.0,25.0151,25.0408,24.9638,25.0408,42500.0
2009-04-29 14:15:00,39.04,39.11,38.87,38.98,113200.0,25.0344,25.0792,24.9253,24.9959,113200.0
2009-04-29 14:20:00,38.99,39.13,38.92,38.96,105400.0,25.0023,25.0921,24.9574,24.9831,105400.0
2009-04-29 14:25:00,38.96,39.2,38.9,39.13,134200.0,24.9831,25.137,24.9446,25.0921,134200.0
2009-04-29 14:30:00,39.14,39.36,39.07,39.31,136200.0,25.0985,25.2396,25.0536,25.2075,136200.0
2009-04-29 14:35:00,39.32,39.32,39.18,39.18,137400.0,25.2139,25.2139,25.1241,25.1241,137400.0
2009-04-29 14:40:00,39.18,39.28,39.1,39.24,125300.0,25.1241,25.1883,25.0728,25.1626,125300.0
2009-04-29 14:45:00,39.23,39.26,39.05,39.12,86400.0,25.1562,25.1754,25.0408,25.0857,86400.0
2009-04-29 14:50:00,39.12,39.19,39.03,39.07,77700.0,25.0857,25.1305,25.0279,25.0536,77700.0
2009-04-29 14:55:00,39.08,39.25,39.05,39.25,95200.0,25.06,25.169,25.0408,25.169,95200.0
2009-04-29 15:00:00,39.25,39.25,39.03,39.06,297500.0,25.169,25.169,25.0279,25.0472,297500.0
2009-04-29 15:05:00,39.05,39.07,38.82,38.84,133000.0,25.0408,25.0536,24.8933,24.9061,133000.0
2009-04-29 15:10:00,38.85,38.91,38.74,38.88,97700.0,24.9125,24.951,24.842,24.9318,97700.0
2009-04-29 15:15:00,38.86,38.87,38.66,38.7,86600.0,24.9189,24.9253,24.7907,24.8163,86600.0
2009-04-29 15:20:00,38.7,38.77,38.54,38.56,95300.0,24.8163,24.8612,24.7137,24.7266,95300.0
2009-04-29 15:25:00,38.57,38.63,38.47,38.5,86800.0,24.733,24.7714,24.6688,24.6881,86800.0
2009-04-29 15:30:00,38.49,38.56,38.37,38.54,117000.0,24.6817,24.7266,24.6047,24.7137,117000.0
2009-04-29 15:35:00,38.52,38.65,38.47,38.6,96100.0,24.7009,24.7843,24.6688,24.7522,96100.0
2009-04-29 15:40:00,38.63,38.67,38.5,38.57,146800.0,24.7714,24.7971,24.6881,24.733,146800.0
2009-04-29 15:45:00,38.56,38.59,38.33,38.44,135600.0,24.7266,24.7458,24.5791,24.6496,135600.0
2009-04-29 15:50:00,38.45,38.5,38.32,38.35,164900.0,24.656,24.6881,24.5727,24.5919,164900.0
2009-04-29 15:55:00,38.36,38.6,38.33,38.58,190600.0,24.5983,24.7522,24.5791,24.7394,190600.0
2009-04-30 09:30:00,39.41,39.71,39.2,39.23,155300.0,25.2716,25.464,25.137,25.1562,155300.0
2009-04-30 09:35:00,39.23,39.49,39.17,39.45,68400.0,25.1562,25.3229,25.1177,25.2973,68400.0
2009-04-30 09:40:00,39.45,39.75,39.43,39.74,113100.0,25.2973,25.4896,25.2844,25.4832,113100.0
2009-04-30 09:45:00,39.72,39.75,39.5,39.65,113900.0,25.4704,25.4896,25.3293,25.4255,113900.0
2009-04-30 09:50:00,39.63,39.68,39.58,39.61,91800.0,25.4127,25.4448,25.3806,25.3999,91800.0
2009-04-30 09:55:00,39.61,39.7,39.55,39.68,93000.0,25.3999,25.4576,25.3614,25.4448,93000.0
2009-04-30 10:00:00,39.68,39.95,39.65,39.9,185700.0,25.4448,25.6179,25.4255,25.5858,185700.0
2009-04-30 10:05:00,39.91,40.17,39.88,40.16,153800.0,25.5922,25.759,25.573,25.7526,153800.0
2009-04-30 10:10:00,40.16,40.2,40.07,40.13,126900.0,25.7526,25.7782,25.6948,25.7333,126900.0
2009-04-30 10:15:00,40.13,40.41,40.12,40.41,129200.0,25.7333,25.9129,25.7269,25.9129,129200.0
2009-04-30 10:20:00,40.42,40.42,40.21,40.26,82800.0,25.9193,25.9193,25.7846,25.8167,82800.0
2009-04-30 10:25:00,40.25,40.48,40.23,40.45,85200.0,25.8103,25.9578,25.7974,25.9385,85200.0
2009-04-30 10:30:00,40.45,40.5,40.38,40.45,116800.0,25.9385,25.9706,25.8936,25.9385,116800.0
2009-04-30 10:35:00,40.47,40.65,40.45,40.61,111000.0,25.9513,26.0668,25.9385,26.0411,111000.0
2009-04-30 10:40:00,40.61,40.64,40.52,40.54,68400.0,26.0411,26.0604,25.9834,25.9962,68400.0
2009-04-30 10:45:00,40.54,40.54,40.33,40.46,102900.0,25.9962,25.9962,25.8616,25.9449,102900.0
2009-04-30 10:50:00,40.46,40.47,40.39,40.42,47500.0,25.9449,25.9513,25.9,25.9193,47500.0
2009-04-30 10:55:00,40.42,40.55,40.41,40.53,27400.0,25.9193,26.0026,25.9129,25.9898,27400.0
2009-04-30 11:00:00,40.53,40.53,40.4,40.44,38900.0,25.9898,25.9898,25.9065,25.9321,38900.0
2009-04-30 11:05:00,40.44,40.47,40.21,40.23,55300.0,25.9321,25.9513,25.7846,25.7974,55300.0
2009-04-30 11:10:00,40.23,40.33,40.22,40.33,73500.0,25.7974,25.8616,25.791,25.8616,73500.0
2009-04-30 11:15:00,40.33,40.48,40.32,40.4,62600.0,25.8616,25.9578,25.8552,25.9065,62600.0
2009-04-30 11:20:00,40.39,40.5,40.38,40.4,34100.0,25.9,25.9706,25.8936,25.9065,34100.0
2009-04-30 11:25:00,40.39,40.42,40.34,40.42,45400.0,25.9,25.9193,25.868,25.9193,45400.0
2009-04-30 11:30:00,40.42,40.48,40.29,40.34,75000.0,25.9193,25.9578,25.8359,25.868,75000.0
2009-04-30 11:35:00,40.36,40.45,40.27,40.27,59000.0,25.8808,25.9385,25.8231,25.8231,59000.0
2009-04-30 11:40:00,40.28,40.43,40.28,40.37,33400.0,25.8295,25.9257,25.8295,25.8872,33400.0
2009-04-30 11:45:00,40.38,40.42,40.29,40.4,20800.0,25.8936,25.9193,25.8359,25.9065,20800.0
2009-04-30 11:50:00,40.41,40.41,40.1,40.1,49700.0,25.9129,25.9129,25.7141,25.7141,49700.0
2009-04-30 11:55:00,40.1,40.12,40.03,40.03,30500.0,25.7141,25.7269,25.6692,25.6692,30500.0
2009-04-30 12:00:00,40.04,40.2,40.02,40.03,93300.0,25.6756,25.7782,25.6628,25.6692,93300.0
2009-04-30 12:05:00,40.03,40.03,39.88,40.0,64900.0,25.6692,25.6692,25.573,25.65,64900.0
2009-04-30 12:10:00,40.0,40.2,39.99,40.08,58500.0,25.65,25.7782,25.6435,25.7013,58500.0
2009-04-30 12:15:00,40.07,40.15,39.96,40.14,32000.0,25.6948,25.7461,25.6243,25.7397,32000.0
2009-04-30 12:20:00,40.14,40.26,40.14,40.19,58500.0,25.7397,25.8167,25.7397,25.7718,58500.0
2009-04-30 12:25:00,40.19,40.28,40.12,40.23,34100.0,25.7718,25.8295,25.7269,25.7974,34100.0
2009-04-30 12:30:00,40.24,40.26,39.84,39.91,51700.0,25.8039,25.8167,25.5474,25.5922,51700.0
2009-04-30 12:35:00,39.91,40.1,39.9,40.06,79300.0,25.5922,25.7141,25.5858,25.6884,79300.0
2009-04-30 12:40:00,40.06,40.14,39.98,40.01,114600.0,25.6884,25.7397,25.6371,25.6564,114600.0
2009-04-30 12:45:00,40.03,40.09,39.69,39.72,103900.0,25.6692,25.7077,25.4512,25.4704,103900.0
2009-04-30 12:50:00,39.72,39.8,39.66,39.8,69800.0,25.4704,25.5217,25.4319,25.5217,69800.0
2009-04-30 12:55:00,39.8,39.9,39.74,39.9,68100.0,25.5217,25.5858,25.4832,25.5858,68100.0
2009-04-30 13:00:00,39.9,40.05,39.75,39.96,61300.0,25.5858,25.682,25.4896,25.6243,61300.0
2009-04-30 13:05:00,39.96,40.05,39.91,40.05,39200.0,25.6243,25.682,25.5922,25.682,39200.0
2009-04-30 13:10:00,40.05,40.08,39.96,40.06,38800.0,25.682,25.7013,25.6243,25.6884,38800.0
2009-04-30 13:15:00,40.06,40.06,39.86,39.87,50200.0,25.6884,25.6884,25.5602,25.5666,50200.0
2009-04-30 13:20:00,39.86,39.99,39.86,39.96,103800.0,25.5602,25.6435,25.5602,25.6243,103800.0
2009-04-30 13:25:00,39.95,40.06,39.86,40.06,63800.0,25.6179,25.6884,25.5602,25.6884,63800.0
2009-04-30 13:30:00,40.05,40.15,39.96,40.13,52700.0,25.682,25.7461,25.6243,25.7333,52700.0
2009-04-30 13:35:00,40.15,40.15,40.07,40.07,24000.0,25.7461,25.7461,25.6948,25.6948,24000.0
2009-04-30 13:40:00,40.07,40.22,40.04,40.2,47300.0,25.6948,25.791,25.6756,25.7782,47300.0
2009-04-30 13:45:00,40.2,40.3,40.16,40.26,34900.0,25.7782,25.8423,25.7526,25.8167,34900.0
2009-04-30 13:50:00,40.26,40.34,40.14,40.34,49500.0,25.8167,25.868,25.7397,25.868,49500.0
2009-04-30 13:55:00,40.35,40.49,40.34,40.42,60200.0,25.8744,25.9642,25.868,25.9193,60200.0
2009-04-30 14:00:00,40.42,40.47,40.36,40.38,47400.0,25.9193,25.9513,25.8808,25.8936,47400.0
2009-04-30 14:05:00,40.37,40.42,40.28,40.41,123300.0,25.8872,25.9193,25.8295,25.9129,123300.0
2009-04-30 14:10:00,40.41,40.49,40.37,40.45,115200.0,25.9129,25.9642,25.8872,25.9385,115200.0
2009-04-30 14:15:00,40.46,40.66,40.45,40.66,117000.0,25.9449,26.0732,25.9385,26.0732,117000.0
2009-04-30 14:20:00,40.66,40.78,40.65,40.7,98500.0,26.0732,26.1501,26.0668,26.0988,98500.0
2009-04-30 14:25:00,40.69,40.74,40.63,40.66,64500.0,26.0924,26.1245,26.0539,26.0732,64500.0
2009-04-30 14:30:00,40.65,40.67,40.43,40.44,59900.0,26.0668,26.0796,25.9257,25.9321,59900.0
2009-04-30 14:35:00,40.44,40.59,40.44,40.56,83800.0,25.9321,26.0283,25.9321,26.0091,83800.0
2009-04-30 14:40:00,40.52,40.56,40.36,40.39,73800.0,25.9834,26.0091,25.8808,25.9,73800.0
2009-04-30 14:45:00,40.39,40.46,40.33,40.45,45000.0,25.9,25.9449,25.8616,25.9385,45000.0
2009-04-30 14:50:00,40.44,40.9,40.44,40.9,192000.0,25.9321,26.2271,25.9321,26.2271,192000.0
2009-04-30 14:55:00,40.88,40.95,40.78,40.84,115500.0,26.2143,26.2591,26.1501,26.1886,115500.0
2009-04-30 15:00:00,40.86,40.87,40.52,40.65,96800.0,26.2014,26.2078,25.9834,26.0668,96800.0
2009-04-30 15:05:00,40.66,40.67,40.4,40.45,174800.0,26.0732,26.0796,25.9065,25.9385,174800.0
2009-04-30 15:10:00,40.43,40.64,40.4,40.53,111500.0,25.9257,26.0604,25.9065,25.9898,111500.0
2009-04-30 15:15:00,40.53,40.72,40.53,40.65,203900.0,25.9898,26.1117,25.9898,26.0668,203900.0
2009-04-30 15:20:00,40.65,40.82,40.64,40.79,167700.0,26.0668,26.1758,26.0604,26.1565,167700.0
2009-04-30 15:25:00,40.8,40.9,40.75,40.89,146500.0,26.163,26.2271,26.1309,26.2207,146500.0
2009-04-30 15:30:00,40.88,41.1,40.85,41.05,181100.0,26.2143,26.3553,26.195,26.3233,181100.0
2009-04-30 15:35:00,41.04,41.12,40.96,41.02,156800.0,26.3169,26.3682,26.2656,26.304,156800.0
2009-04-30 15:40:00,41.02,41.07,40.79,40.95,123900.0,26.304,26.3361,26.1565,26.2591,123900.0
2009-04-30 15:45:00,40.95,41.03,40.89,40.91,117300.0,26.2591,26.3104,26.2207,26.2335,117300.0
2009-04-30 15:50:00,40.92,40.98,40.7,40.7,173000.0,26.2399,26.2784,26.0988,26.0988,173000.0
2009-04-30 15:55:00,40.71,40.77,40.67,40.77,354200.0,26.1052,26.1437,26.0796,26.1437,354200.0
2009-05-01 09:30:00,40.78,41.6,40.31,41.08,350200.0,26.1501,26.676,25.8487,26.3425,350200.0
2009-05-01 09:35:00,41.1,41.4,40.95,41.14,240000.0,26.3553,26.5477,26.2591,26.381,240000.0
2009-05-01 09:40:00,41.13,41.46,41.03,41.2,100900.0,26.3746,26.5862,26.3104,26.4195,100900.0
2009-05-01 09:45:00,41.24,41.43,41.15,41.16,99300.0,26.4451,26.5669,26.3874,26.3938,99300.0
2009-05-01 09:50:00,41.17,41.25,40.86,40.93,121500.0,26.4002,26.4515,26.2014,26.2463,121500.0
2009-05-01 09:55:00,40.93,41.24,40.89,41.24,129100.0,26.2463,26.4451,26.2207,26.4451,129100.0
2009-05-01 10:00:00,41.24,41.48,41.04,41.34,136000.0,26.4451,26.599,26.3169,26.5092,136000.0
2009-05-01 10:05:00,41.36,41.46,41.2,41.3,84100.0,26.5221,26.5862,26.4195,26.4836,84100.0
2009-05-01 10:10:00,41.29,41.33,40.95,40.95,96700.0,26.4772,26.5028,26.2591,26.2591,96700.0
2009-05-01 10:15:00,40.97,40.97,40.68,40.71,131700.0,26.272,26.272,26.086,26.1052,131700.0
2009-05-01 10:20:00,40.71,40.78,40.65,40.75,122500.0,26.1052,26.1501,26.0668,26.1309,122500.0
2009-05-01 10:25:00,40.75,40.77,40.5,40.65,125200.0,26.1309,26.1437,25.9706,26.0668,125200.0
2009-05-01 10:30:00,40.64,40.8,40.6,40.79,74600.0,26.0604,26.163,26.0347,26.1565,74600.0
2009-05-01 10:35:00,40.8,41.21,40.79,41.01,116000.0,26.163,26.4259,26.1565,26.2976,116000.0
2009-05-01 10:40:00,41.0,41.19,40.96,41.06,84200.0,26.2912,26.413,26.2656,26.3297,84200.0
2009-05-01 10:45:00,41.06,41.11,40.97,40.99,71900.0,26.3297,26.3617,26.272,26.2848,71900.0
2009-05-01 10:50:00,40.98,41.12,40.95,41.03,84900.0,26.2784,26.3682,26.2591,26.3104,84900.0
2009-05-01 10:55:00,41.02,41.08,40.93,41.0,58500.0,26.304,26.3425,26.2463,26.2912,58500.0
2009-05-01 11:00:00,40.99,41.15,40.94,41.09,69000.0,26.2848,26.3874,26.2527,26.3489,69000.0
2009-05-01 11:05:00,41.12,41.25,41.07,41.24,97600.0,26.3682,26.4515,26.3361,26.4451,97600.0
2009-05-01 11:10:00,41.25,41.35,41.18,41.28,136500.0,26.4515,26.5156,26.4066,26.4708,136500.0
2009-05-01 11:15:00,41.29,41.49,41.22,41.48,130500.0,26.4772,26.6054,26.4323,26.599,130500.0
2009-05-01 11:20:00,41.48,41.85,41.48,41.82,175100.0,26.599,26.8363,26.599,26.817,175100.0
2009-05-01 11:25:00,41.83,41.96,41.8,41.82,120300.0,26.8234,26.9068,26.8042,26.817,120300.0
2009-05-01 11:30:00,41.82,41.82,41.64,41.64,53600.0,26.817,26.817,26.7016,26.7016,53600.0
2009-05-01 11:35:00,41.64,41.64,41.52,41.61,34800.0,26.7016,26.7016,26.6247,26.6824,34800.0
2009-05-01 11:40:00,41.61,41.69,41.54,41.54,81400.0,26.6824,26.7337,26.6375,26.6375,81400.0
2009-05-01 11:45:00,41.55,41.58,41.44,41.56,52200.0,26.6439,26.6631,26.5734,26.6503,52200.0
2009-05-01 11:50:00,41.57,41.58,41.48,41.5,45600.0,26.6567,26.6631,26.599,26.6118,45600.0
2009-05-01 11:55:00,41.5,41.51,41.29,41.32,63900.0,26.6118,26.6182,26.4772,26.4964,63900.0
2009-05-01 12:00:00,41.32,41.34,41.23,41.29,59200.0,26.4964,26.5092,26.4387,26.4772,59200.0
2009-05-01 12:05:00,41.3,41.52,41.29,41.49,63200.0,26.4836,26.6247,26.4772,26.6054,63200.0
2009-05-01 12:10:00,41.47,41.61,41.41,41.57,40500.0,26.5926,26.6824,26.5541,26.6567,40500.0
2009-05-01 12:15:00,41.56,41.7,41.56,41.56,78200.0,26.6503,26.7401,26.6503,26.6503,78200.0
2009-05-01 12:20:00,41.57,41.65,41.56,41.6,32400.0,26.6567,26.708,26.6503,26.676,32400.0
2009-05-01 12:25:00,41.6,41.61,41.41,41.43,31900.0,26.676,26.6824,26.5541,26.5669,31900.0
2009-05-01 12:30:00,41.43,41.58,41.39,41.54,42100.0,26.5669,26.6631,26.5413,26.6375,42100.0
2009-05-01 12:35:00,41.53,41.8,41.53,41.77,80100.0,26.6311,26.8042,26.6311,26.785,80100.0
2009-05-01 12:40:00,41.75,41.8,41.69,41.75,66700.0,26.7721,26.8042,26.7337,26.7721,66700.0
2009-05-01 12:45:00,41.75,41.75,41.61,41.65,36700.0,26.7721,26.7721,26.6824,26.708,36700.0
2009-05-01 12:50:00,41.64,41.79,41.56,41.67,68300.0,26.7016,26.7978,26.6503,26.7208,68300.0
2009-05-01 12:55:00,41.67,41.82,41.63,41.78,63600.0,26.7208,26.817,26.6952,26.7914,63600.0
2009-05-01 13:00:00,41.8,41.83,41.7,41.78,55700.0,26.8042,26.8234,26.7401,26.7914,55700.0
2009-05-01 13:05:00,41.78,41.79,41.71,41.75,54000.0,26.7914,26.7978,26.7465,26.7721,54000.0
2009-05-01 13:10:00,41.75,41.83,41.74,41.78,61900.0,26.7721,26.8234,26.7657,26.7914,61900.0
2009-05-01 13:15:00,41.78,41.83,41.73,41.81,88700.0,26.7914,26.8234,26.7593,26.8106,88700.0
2009-05-01 13:20:00,41.81,41.91,41.81,41.91,33800.0,26.8106,26.8747,26.8106,26.8747,33800.0
2009-05-01 13:25:00,41.91,42.0,41.9,42.0,46700.0,26.8747,26.9324,26.8683,26.9324,46700.0
2009-05-01 13:30:00,42.0,42.1,41.96,42.09,70000.0,26.9324,26.9966,26.9068,26.9902,70000.0
2009-05-01 13:35:00,42.08,42.15,42.02,42.09,43100.0,26.9837,27.0286,26.9453,26.9902,43100.0
2009-05-01 13:40:00,42.09,42.19,42.08,42.11,77700.0,26.9902,27.0543,26.9837,27.003,77700.0
2009-05-01 13:45:00,42.12,42.15,41.97,41.99,51300.0,27.0094,27.0286,26.9132,26.926,51300.0
2009-05-01 13:50:00,42.0,42.04,41.9,41.99,68200.0,26.9324,26.9581,26.8683,26.926,68200.0
2009-05-01 13:55:00,42.0,42.12,41.94,42.07,62600.0,26.9324,27.0094,26.894,26.9773,62600.0
2009-05-01 14:00:00,42.08,42.15,42.05,42.12,95500.0,26.9837,27.0286,26.9645,27.0094,95500.0
2009-05-01 14:05:00,42.13,42.24,42.12,42.24,54100.0,27.0158,27.0863,27.0094,27.0863,54100.0
2009-05-01 14:10:00,42.21,42.27,42.1,42.1,84600.0,27.0671,27.1056,26.9966,26.9966,84600.0
2009-05-01 14:15:00,42.1,42.11,41.88,41.9,96900.0,26.9966,27.003,26.8555,26.8683,96900.0
2009-05-01 14:20:00,41.9,41.95,41.88,41.93,45300.0,26.8683,26.9004,26.8555,26.8876,45300.0
2009-05-01 14:25:00,41.93,42.06,41.91,41.95,47800.0,26.8876,26.9709,26.8747,26.9004,47800.0
2009-05-01 14:30:00,41.94,41.94,41.8,41.82,64500.0,26.894,26.894,26.8042,26.817,64500.0
2009-05-01 14:35:00,41.82,41.83,41.6,41.63,71900.0,26.817,26.8234,26.676,26.6952,71900.0
2009-05-01 14:40:00,41.62,41.65,41.49,41.55,43600.0,26.6888,26.708,26.6054,26.6439,43600.0
2009-05-01 14:45:00,41.56,41.59,41.51,41.55,36900.0,26.6503,26.6695,26.6182,26.6439,36900.0
2009-05-01 14:50:00,41.55,41.55,41.44,41.52,47300.0,26.6439,26.6439,26.5734,26.6247,47300.0
2009-05-01 14:55:00,41.52,41.54,41.48,41.53,35000.0,26.6247,26.6375,26.599,26.6311,35000.0
2009-05-01 15:00:00,41.52,41.8,41.52,41.74,62000.0,26.6247,26.8042,26.6247,26.7657,62000.0
2009-05-01 15:05:00,41.76,41.76,41.51,41.55,72800.0,26.7786,26.7786,26.6182,26.6439,72800.0
2009-05-01 15:10:00,41.55,41.55,41.32,41.32,91700.0,26.6439,26.6439,26.4964,26.4964,91700.0
2009-05-01 15:15:00,41.32,41.38,41.22,41.22,65200.0,26.4964,26.5349,26.4323,26.4323,65200.0
2009-05-01 15:20:00,41.22,41.31,41.21,41.27,61000.0,26.4323,26.49,26.4259,26.4643,61000.0
2009-05-01 15:25:00,41.26,41.3,41.19,41.27,63500.0,26.4579,26.4836,26.413,26.4643,63500.0
2009-05-01 15:30:00,41.27,41.27,41.11,41.2,96800.0,26.4643,26.4643,26.3617,26.4195,96800.0
2009-05-01 15:35:00,41.19,41.3,41.18,41.29,98900.0,26.413,26.4836,26.4066,26.4772,98900.0
2009-05-01 15:40:00,41.3,41.44,41.21,41.41,112800.0,26.4836,26.5734,26.4259,26.5541,112800.0
2009-05-01 15:45:00,41.4,41.4,41.23,41.33,79700.0,26.5477,26.5477,26.4387,26.5028,79700.0
2009-05-01 15:50:00,41.33,41.37,41.26,41.31,111000.0,26.5028,26.5285,26.4579,26.49,111000.0
2009-05-01 15:55:00,41.31,41.5,41.19,41.43,190100.0,26.49,26.6118,26.413,26.5669,190100.0
2009-05-04 09:30:00,42.11,42.7,42.0,42.62,141500.0,27.003,27.3813,26.9324,27.33,141500.0
2009-05-04 09:35:00,42.62,43.0,42.53,42.99,177800.0,27.33,27.5737,27.2723,27.5673,177800.0
2009-05-04 09:40:00,42.99,43.75,42.94,43.66,242700.0,27.5673,28.0546,27.5352,27.9969,242700.0
2009-05-04 09:45:00,43.67,43.75,43.42,43.63,154000.0,28.0033,28.0546,27.843,27.9777,154000.0
2009-05-04 09:50:00,43.61,43.63,43.34,43.6,123400.0,27.9649,27.9777,27.7917,27.9584,123400.0
2009-05-04 09:55:00,43.61,44.11,43.6,44.09,174000.0,27.9649,28.2855,27.9584,28.2727,174000.0
2009-05-04 10:00:00,44.07,44.63,44.04,44.52,304500.0,28.2598,28.6189,28.2406,28.5484,304500.0
2009-05-04 10:05:00,44.52,44.69,44.28,44.33,212500.0,28.5484,28.6574,28.3945,28.4266,212500.0
2009-05-04 10:10:00,44.34,44.48,44.25,44.28,115300.0,28.433,28.5227,28.3753,28.3945,115300.0
2009-05-04 10:15:00,44.28,44.56,44.25,44.56,132400.0,28.3945,28.574,28.3753,28.574,132400.0
2009-05-04 10:20:00,44.55,44.75,44.54,44.58,199400.0,28.5676,28.6959,28.5612,28.5869,199400.0
2009-05-04 10:25:00,44.58,44.66,44.54,44.63,137700.0,28.5869,28.6382,28.5612,28.6189,137700.0
2009-05-04 10:30:00,44.63,44.66,44.43,44.52,154600.0,28.6189,28.6382,28.4907,28.5484,154600.0
2009-05-04 10:35:00,44.51,44.61,44.45,44.6,83600.0,28.542,28.6061,28.5035,28.5997,83600.0
2009-05-04 10:40:00,44.6,44.6,44.18,44.36,151500.0,28.5997,28.5997,28.3304,28.4458,151500.0
2009-05-04 10:45:00,44.37,44.41,44.23,44.31,55100.0,28.4522,28.4779,28.3624,28.4137,55100.0
2009-05-04 10:50:00,44.32,44.41,44.15,44.23,78600.0,28.4201,28.4779,28.3111,28.3624,78600.0
2009-05-04 10:55:00,44.23,44.28,44.1,44.2,112100.0,28.3624,28.3945,28.2791,28.3432,112100.0
2009-05-04 11:00:00,44.2,44.67,44.19,44.52,122400.0,28.3432,28.6446,28.3368,28.5484,122400.0
2009-05-04 11:05:00,44.52,44.63,44.42,44.44,71700.0,28.5484,28.6189,28.4843,28.4971,71700.0
2009-05-04 11:10:00,44.45,44.63,44.43,44.56,46700.0,28.5035,28.6189,28.4907,28.574,46700.0
2009-05-04 11:15:00,44.56,44.56,44.42,44.42,31500.0,28.574,28.574,28.4843,28.4843,31500.0
2009-05-04 11:20:00,44.42,44.49,44.39,44.43,60700.0,28.4843,28.5292,28.465,28.4907,60700.0
2009-05-04 11:25:00,44.43,44.47,44.4,44.41,80700.0,28.4907,28.5163,28.4714,28.4779,80700.0
2009-05-04 11:30:00,44.41,44.54,44.4,44.51,82100.0,28.4779,28.5612,28.4714,28.542,82100.0
2009-05-04 11:35:00,44.53,44.54,44.38,44.4,44000.0,28.5548,28.5612,28.4586,28.4714,44000.0
2009-05-04 11:40:00,44.39,44.41,44.26,44.39,103900.0,28.465,28.4779,28.3817,28.465,103900.0
2009-05-04 11:45:00,44.39,44.4,44.28,44.29,43500.0,28.465,28.4714,28.3945,28.4009,43500.0
2009-05-04 11:50:00,44.31,44.32,44.16,44.16,100500.0,28.4137,28.4201,28.3175,28.3175,100500.0
2009-05-04 11:55:00,44.16,44.21,44.07,44.18,84300.0,28.3175,28.3496,28.2598,28.3304,84300.0
2009-05-04 12:00:00,44.16,44.35,44.15,44.3,78700.0,28.3175,28.4394,28.3111,28.4073,78700.0
2009-05-04 12:05:00,44.3,44.3,44.11,44.14,58700.0,28.4073,28.4073,28.2855,28.3047,58700.0
2009-05-04 12:10:00,44.14,44.19,44.02,44.05,60600.0,28.3047,28.3368,28.2278,28.247,60600.0
2009-05-04 12:15:00,44.05,44.06,43.82,43.94,79700.0,28.247,28.2534,28.0995,28.1765,79700.0
2009-05-04 12:20:00,43.96,44.0,43.71,43.71,55000.0,28.1893,28.2149,28.029,28.029,55000.0
2009-05-04 12:25:00,43.75,43.88,43.7,43.79,41900.0,28.0546,28.138,28.0226,28.0803,41900.0
2009-05-04 12:30:00,43.82,43.95,43.74,43.93,48600.0,28.0995,28.1829,28.0482,28.1701,48600.0
2009-05-04 12:35:00,43.96,44.15,43.85,44.11,87700.0,28.1893,28.3111,28.1188,28.2855,87700.0
2009-05-04 12:40:00,44.11,44.35,44.08,44.25,112900.0,28.2855,28.4394,28.2662,28.3753,112900.0
2009-05-04 12:45:00,44.27,44.35,44.27,44.31,52700.0,28.3881,28.4394,28.3881,28.4137,52700.0
2009-05-04 12:50:00,44.31,44.34,44.23,44.31,33800.0,28.4137,28.433,28.3624,28.4137,33800.0
2009-05-04 12:55:00,44.34,44.35,44.28,44.32,27000.0,28.433,28.4394,28.3945,28.4201,27000.0
2009-05-04 13:00:00,44.3,44.35,44.29,44.34,22200.0,28.4073,28.4394,28.4009,28.433,22200.0
2009-05-04 13:05:00,44.35,44.35,44.26,44.27,44000.0,28.4394,28.4394,28.3817,28.3881,44000.0
2009-05-04 13:10:00,44.27,44.35,44.23,44.26,35600.0,28.3881,28.4394,28.3624,28.3817,35600.0
2009-05-04 13:15:00,44.26,44.35,44.25,44.34,57500.0,28.3817,28.4394,28.3753,28.433,57500.0
2009-05-04 13:20:00,44.33,44.54,44.33,44.53,95200.0,28.4266,28.5612,28.4266,28.5548,95200.0
2009-05-04 13:25:00,44.54,44.55,44.43,44.51,43500.0,28.5612,28.5676,28.4907,28.542,43500.0
2009-05-04 13:30:00,44.51,44.69,44.5,44.64,41400.0,28.542,28.6574,28.5356,28.6253,41400.0
2009-05-04 13:35:00,44.63,44.71,44.52,44.65,46900.0,28.6189,28.6702,28.5484,28.6318,46900.0
2009-05-04 13:40:00,44.66,44.74,44.56,44.6,51000.0,28.6382,28.6895,28.574,28.5997,51000.0
2009-05-04 13:45:00,44.59,44.69,44.55,44.6,36800.0,28.5933,28.6574,28.5676,28.5997,36800.0
2009-05-04 13:50:00,44.61,44.73,44.6,44.67,100900.0,28.6061,28.6831,28.5997,28.6446,100900.0
2009-05-04 13:55:00,44.65,44.68,44.51,44.52,85300.0,28.6318,28.651,28.542,28.5484,85300.0
2009-05-04 14:00:00,44.52,44.63,44.5,44.54,66700.0,28.5484,28.6189,28.5356,28.5612,66700.0
2009-05-04 14:05:00,44.54,44.57,44.36,44.39,60200.0,28.5612,28.5805,28.4458,28.465,60200.0
2009-05-04 14:10:00,44.4,44.5,44.36,44.5,48600.0,28.4714,28.5356,28.4458,28.5356,48600.0
2009-05-04 14:15:00,44.5,44.68,44.49,44.64,73600.0,28.5356,28.651,28.5292,28.6253,73600.0
2009-05-04 14:20:00,44.62,44.65,44.44,44.46,63100.0,28.6125,28.6318,28.4971,28.5099,63100.0
2009-05-04 14:25:00,44.47,44.67,44.45,44.64,73900.0,28.5163,28.6446,28.5035,28.6253,73900.0
2009-05-04 14:30:00,44.64,44.67,44.45,44.48,62900.0,28.6253,28.6446,28.5035,28.5227,62900.0
2009-05-04 14:35:00,44.47,44.61,44.43,44.51,77000.0,28.5163,28.6061,28.4907,28.542,77000.0
2009-05-04 14:40:00,44.51,44.63,44.51,44.56,72700.0,28.542,28.6189,28.542,28.574,72700.0
2009-05-04 14:45:00,44.57,44.65,44.54,44.57,69600.0,28.5805,28.6318,28.5612,28.5805,69600.0
2009-05-04 14:50:00,44.58,44.67,44.5,44.58,135400.0,28.5869,28.6446,28.5356,28.5869,135400.0
2009-05-04 14:55:00,44.57,44.68,44.5,44.52,110300.0,28.5805,28.651,28.5356,28.5484,110300.0
2009-05-04 15:00:00,44.51,44.57,44.34,44.51,119100.0,28.542,28.5805,28.433,28.542,119100.0
2009-05-04 15:05:00,44.52,44.58,44.39,44.43,71900.0,28.5484,28.5869,28.465,28.4907,71900.0
2009-05-04 15:10:00,44.43,44.52,44.37,44.47,65200.0,28.4907,28.5484,28.4522,28.5163,65200.0
2009-05-04 15:15:00,44.48,44.57,44.43,44.48,81900.0,28.5227,28.5805,28.4907,28.5227,81900.0
2009-05-04 15:20:00,44.48,44.5,44.4,44.4,87900.0,28.5227,28.5356,28.4714,28.4714,87900.0
2009-05-04 15:25:00,44.4,44.5,44.39,44.44,72200.0,28.4714,28.5356,28.465,28.4971,72200.0
2009-05-04 15:30:00,44.45,44.58,44.27,44.29,126800.0,28.5035,28.5869,28.3881,28.4009,126800.0
2009-05-04 15:35:00,44.29,44.5,44.29,44.44,94200.0,28.4009,28.5356,28.4009,28.4971,94200.0
2009-05-04 15:40:00,44.43,44.66,44.41,44.57,152500.0,28.4907,28.6382,28.4779,28.5805,152500.0
2009-05-04 15:45:00,44.59,44.62,44.48,44.53,153300.0,28.5933,28.6125,28.5227,28.5548,153300.0
2009-05-04 15:50:00,44.53,44.75,44.52,44.72,175400.0,28.5548,28.6959,28.5484,28.6766,175400.0
2009-05-04 15:55:00,44.72,45.0,44.7,44.95,388300.0,28.6766,28.8562,28.6638,28.8241,388300.0
2009-05-05 09:30:00,44.5,44.88,44.33,44.65,183500.0,28.5356,28.7792,28.4266,28.6318,183500.0
2009-05-05 09:35:00,44.65,45.0,44.65,44.92,162100.0,28.6318,28.8562,28.6318,28.8049,162100.0
2009-05-05 09:40:00,44.92,44.92,44.5,44.53,113900.0,28.8049,28.8049,28.5356,28.5548,113900.0
2009-05-05 09:45:00,44.54,44.56,44.09,44.18,216200.0,28.5612,28.574,28.2727,28.3304,216200.0
2009-05-05 09:50:00,44.18,44.59,44.11,44.58,177400.0,28.3304,28.5933,28.2855,28.5869,177400.0
2009-05-05 09:55:00,44.58,44.63,44.32,44.61,117200.0,28.5869,28.6189,28.4201,28.6061,117200.0
2009-05-05 10:00:00,44.62,44.72,44.32,44.45,193500.0,28.6125,28.6766,28.4201,28.5035,193500.0
2009-05-05 10:05:00,44.47,44.71,44.46,44.67,110900.0,28.5163,28.6702,28.5099,28.6446,110900.0
2009-05-05 10:10:00,44.64,44.84,44.54,44.55,84500.0,28.6253,28.7536,28.5612,28.5676,84500.0
2009-05-05 10:15:00,44.57,44.74,44.41,44.74,108000.0,28.5805,28.6895,28.4779,28.6895,108000.0
2009-05-05 10:20:00,44.74,44.76,44.55,44.58,78900.0,28.6895,28.7023,28.5676,28.5869,78900.0
2009-05-05 10:25:00,44.59,44.73,44.5,44.64,64800.0,28.5933,28.6831,28.5356,28.6253,64800.0
2009-05-05 10:30:00,44.61,44.61,44.26,44.32,122700.0,28.6061,28.6061,28.3817,28.4201,122700.0
2009-05-05 10:35:00,44.33,44.42,44.02,44.03,113100.0,28.4266,28.4843,28.2278,28.2342,113100.0
2009-05-05 10:40:00,44.06,44.1,43.84,43.84,154000.0,28.2534,28.2791,28.1123,28.1123,154000.0
2009-05-05 10:45:00,43.84,44.0,43.84,43.97,67000.0,28.1123,28.2149,28.1123,28.1957,67000.0
2009-05-05 10:50:00,43.97,44.03,43.85,43.99,46500.0,28.1957,28.2342,28.1188,28.2085,46500.0
2009-05-05 10:55:00,43.99,44.1,43.75,43.77,81400.0,28.2085,28.2791,28.0546,28.0675,81400.0
2009-05-05 11:00:00,43.77,43.83,43.62,43.74,76700.0,28.0675,28.1059,27.9713,28.0482,76700.0
2009-05-05 11:05:00,43.72,43.77,43.55,43.67,60000.0,28.0354,28.0675,27.9264,28.0033,60000.0
2009-05-05 11:10:00,43.65,43.91,43.64,43.91,59900.0,27.9905,28.1572,27.9841,28.1572,59900.0
2009-05-05 11:15:00,43.92,44.04,43.92,43.99,58300.0,28.1636,28.2406,28.1636,28.2085,58300.0
2009-05-05 11:20:00,44.02,44.04,43.76,43.92,43700.0,28.2278,28.2406,28.061,28.1636,43700.0
2009-05-05 11:25:00,43.91,44.01,43.87,43.93,42100.0,28.1572,28.2214,28.1316,28.1701,42100.0
2009-05-05 11:30:00,43.93,44.07,43.91,44.04,42400.0,28.1701,28.2598,28.1572,28.2406,42400.0
2009-05-05 11:35:00,44.04,44.1,43.99,44.06,55500.0,28.2406,28.2791,28.2085,28.2534,55500.0
2009-05-05 11:40:00,44.06,44.11,44.03,44.09,38700.0,28.2534,28.2855,28.2342,28.2727,38700.0
2009-05-05 11:45:00,44.07,44.08,43.92,43.95,48200.0,28.2598,28.2662,28.1636,28.1829,48200.0
2009-05-05 11:50:00,43.94,44.02,43.88,43.89,41700.0,28.1765,28.2278,28.138,28.1444,41700.0
2009-05-05 11:55:00,43.9,43.96,43.71,43.76,61700.0,28.1508,28.1893,28.029,28.061,61700.0
2009-05-05 12:00:00,43.77,43.81,43.65,43.66,50100.0,28.0675,28.0931,27.9905,27.9969,50100.0
2009-05-05 12:05:00,43.66,43.75,43.63,43.75,53300.0,27.9969,28.0546,27.9777,28.0546,53300.0
2009-05-05 12:10:00,43.75,43.75,43.6,43.7,37000.0,28.0546,28.0546,27.9584,28.0226,37000.0
2009-05-05 12:15:00,43.7,43.75,43.63,43.63,42900.0,28.0226,28.0546,27.9777,27.9777,42900.0
2009-05-05 12:20:00,43.64,43.66,43.48,43.48,71100.0,27.9841,27.9969,27.8815,27.8815,71100.0
2009-05-05 12:25:00,43.48,43.48,43.4,43.47,64800.0,27.8815,27.8815,27.8302,27.8751,64800.0
2009-05-05 12:30:00,43.48,43.56,43.42,43.45,44400.0,27.8815,27.9328,27.843,27.8623,44400.0
2009-05-05 12:35:00,43.44,43.49,43.39,43.43,49300.0,27.8558,27.8879,27.8238,27.8494,49300.0
2009-05-05 12:40:00,43.42,43.52,43.38,43.5,62400.0,27.843,27.9071,27.8174,27.8943,62400.0
2009-05-05 12:45:00,43.5,43.51,43.42,43.43,20500.0,27.8943,27.9007,27.843,27.8494,20500.0
2009-05-05 12:50:00,43.45,43.49,43.35,43.49,25700.0,27.8623,27.8879,27.7981,27.8879,25700.0
2009-05-05 12:55:00,43.49,43.57,43.49,43.53,32500.0,27.8879,27.9392,27.8879,27.9136,32500.0
2009-05-05 13:00:00,43.51,43.56,43.46,43.54,18300.0,27.9007,27.9328,27.8687,27.92,18300.0
2009-05-05 13:05:00,43.54,43.66,43.53,43.61,33200.0,27.92,27.9969,27.9136,27.9649,33200.0
2009-05-05 13:10:00,43.61,43.62,43.43,43.45,50000.0,27.9649,27.9713,27.8494,27.8623,50000.0
2009-05-05 13:15:00,43.44,43.45,43.32,43.34,80700.0,27.8558,27.8623,27.7789,27.7917,80700.0
2009-05-05 13:20:00,43.34,43.37,43.25,43.25,33000.0,27.7917,27.811,27.734,27.734,33000.0
2009-05-05 13:25:00,43.26,43.32,43.15,43.17,70700.0,27.7404,27.7789,27.6699,27.6827,70700.0
2009-05-05 13:30:00,43.18,43.2,43.05,43.09,48200.0,27.6891,27.7019,27.6058,27.6314,48200.0
2009-05-05 13:35:00,43.09,43.19,43.09,43.15,31600.0,27.6314,27.6955,27.6314,27.6699,31600.0
2009-05-05 13:40:00,43.16,43.26,43.14,43.21,48600.0,27.6763,27.7404,27.6635,27.7084,48600.0
2009-05-05 13:45:00,43.21,43.22,43.12,43.19,53200.0,27.7084,27.7148,27.6506,27.6955,53200.0
2009-05-05 13:50:00,43.19,43.28,43.13,43.19,61900.0,27.6955,27.7532,27.6571,27.6955,61900.0
2009-05-05 13:55:00,43.19,43.21,43.1,43.17,27400.0,27.6955,27.7084,27.6378,27.6827,27400.0
2009-05-05 14:00:00,43.17,43.31,43.14,43.31,45100.0,27.6827,27.7725,27.6635,27.7725,45100.0
2009-05-05 14:05:00,43.3,43.44,43.27,43.43,37000.0,27.7661,27.8558,27.7468,27.8494,37000.0
2009-05-05 14:10:00,43.43,43.62,43.41,43.57,62900.0,27.8494,27.9713,27.8366,27.9392,62900.0
2009-05-05 14:15:00,43.58,43.58,43.51,43.54,46700.0,27.9456,27.9456,27.9007,27.92,46700.0
2009-05-05 14:20:00,43.54,43.59,43.37,43.39,40500.0,27.92,27.952,27.811,27.8238,40500.0
2009-05-05 14:25:00,43.38,43.47,43.28,43.33,80500.0,27.8174,27.8751,27.7532,27.7853,80500.0
2009-05-05 14:30:00,43.34,43.54,43.28,43.54,41000.0,27.7917,27.92,27.7532,27.92,41000.0
2009-05-05 14:35:00,43.52,43.62,43.49,43.54,44200.0,27.9071,27.9713,27.8879,27.92,44200.0
2009-05-05 14:40:00,43.54,43.59,43.46,43.53,44100.0,27.92,27.952,27.8687,27.9136,44100.0
2009-05-05 14:45:00,43.53,43.66,43.5,43.62,50700.0,27.9136,27.9969,27.8943,27.9713,50700.0
2009-05-05 14:50:00,43.63,43.77,43.62,43.74,77200.0,27.9777,28.0675,27.9713,28.0482,77200.0
2009-05-05 14:55:00,43.73,43.76,43.6,43.6,51600.0,28.0418,28.061,27.9584,27.9584,51600.0
2009-05-05 15:00:00,43.6,43.72,43.6,43.69,31700.0,27.9584,28.0354,27.9584,28.0162,31700.0
2009-05-05 15:05:00,43.67,43.84,43.64,43.78,36400.0,28.0033,28.1123,27.9841,28.0739,36400.0
2009-05-05 15:10:00,43.77,43.78,43.62,43.73,37000.0,28.0675,28.0739,27.9713,28.0418,37000.0
2009-05-05 15:15:00,43.73,43.82,43.69,43.77,48800.0,28.0418,28.0995,28.0162,28.0675,48800.0
2009-05-05 15:20:00,43.78,43.78,43.68,43.7,34700.0,28.0739,28.0739,28.0097,28.0226,34700.0
2009-05-05 15:25:00,43.72,43.85,43.7,43.79,47400.0,28.0354,28.1188,28.0226,28.0803,47400.0
2009-05-05 15:30:00,43.8,44.07,43.8,44.0,74700.0,28.0867,28.2598,28.0867,28.2149,74700.0
2009-05-05 15:35:00,43.99,44.0,43.85,43.87,59300.0,28.2085,28.2149,28.1188,28.1316,59300.0
2009-05-05 15:40:00,43.88,43.98,43.87,43.92,89300.0,28.138,28.2021,28.1316,28.1636,89300.0
2009-05-05 15:45:00,43.93,44.15,43.93,44.03,157000.0,28.1701,28.3111,28.1701,28.2342,157000.0
2009-05-05 15:50:00,44.03,44.09,43.79,43.87,120900.0,28.2342,28.2727,28.0803,28.1316,120900.0
2009-05-05 15:55:00,43.86,44.07,43.75,43.94,158100.0,28.1252,28.2598,28.0546,28.1765,158100.0
2009-05-06 09:30:00,44.62,45.0,44.58,44.88,149200.0,28.6125,28.8562,28.5869,28.7792,149200.0
2009-05-06 09:35:00,44.89,45.19,44.86,45.0,254300.0,28.7857,28.978,28.7664,28.8562,254300.0
2009-05-06 09:40:00,45.0,45.38,44.96,45.12,307800.0,28.8562,29.0999,28.8305,28.9331,307800.0
2009-05-06 09:45:00,45.1,45.2,45.02,45.16,127200.0,28.9203,28.9844,28.869,28.9588,127200.0
2009-05-06 09:50:00,45.16,45.33,45.08,45.24,115800.0,28.9588,29.0678,28.9075,29.0101,115800.0
2009-05-06 09:55:00,45.24,45.33,44.75,44.87,163500.0,29.0101,29.0678,28.6959,28.7728,163500.0
2009-05-06 10:00:00,44.9,44.98,44.43,44.53,146900.0,28.7921,28.8434,28.4907,28.5548,146900.0
2009-05-06 10:05:00,44.53,44.53,43.81,44.03,190200.0,28.5548,28.5548,28.0931,28.2342,190200.0
2009-05-06 10:10:00,44.03,44.05,43.91,44.0,146000.0,28.2342,28.247,28.1572,28.2149,146000.0
2009-05-06 10:15:00,44.03,44.04,43.6,43.65,147800.0,28.2342,28.2406,27.9584,27.9905,147800.0
2009-05-06 10:20:00,43.65,43.84,43.39,43.48,111900.0,27.9905,28.1123,27.8238,27.8815,111900.0
2009-05-06 10:25:00,43.47,43.83,43.46,43.53,67700.0,27.8751,28.1059,27.8687,27.9136,67700.0
2009-05-06 10:30:00,43.52,43.71,43.48,43.66,65200.0,27.9071,28.029,27.8815,27.9969,65200.0
2009-05-06 10:35:00,43.69,43.95,43.68,43.91,68400.0,28.0162,28.1829,28.0097,28.1572,68400.0
2009-05-06 10:40:00,43.92,44.1,43.76,43.85,74200.0,28.1636,28.2791,28.061,28.1188,74200.0
2009-05-06 10:45:00,43.84,44.11,43.84,43.99,40800.0,28.1123,28.2855,28.1123,28.2085,40800.0
2009-05-06 10:50:00,44.0,44.13,43.94,43.98,34500.0,28.2149,28.2983,28.1765,28.2021,34500.0
2009-05-06 10:55:00,43.94,44.23,43.84,44.23,47300.0,28.1765,28.3624,28.1123,28.3624,47300.0
2009-05-06 11:00:00,44.23,44.42,44.18,44.32,29600.0,28.3624,28.4843,28.3304,28.4201,29600.0
2009-05-06 11:05:00,44.33,44.34,44.01,44.06,57300.0,28.4266,28.433,28.2214,28.2534,57300.0
2009-05-06 11:10:00,44.05,44.11,43.91,43.94,20700.0,28.247,28.2855,28.1572,28.1765,20700.0
2009-05-06 11:15:00,43.96,43.97,43.67,43.67,62200.0,28.1893,28.1957,28.0033,28.0033,62200.0
2009-05-06 11:20:00,43.69,43.74,43.6,43.71,49300.0,28.0162,28.0482,27.9584,28.029,49300.0
2009-05-06 11:25:00,43.71,43.87,43.67,43.81,36600.0,28.029,28.1316,28.0033,28.0931,36600.0
2009-05-06 11:30:00,43.83,43.91,43.68,43.83,38200.0,28.1059,28.1572,28.0097,28.1059,38200.0
2009-05-06 11:35:00,43.84,44.02,43.84,44.0,35700.0,28.1123,28.2278,28.1123,28.2149,35700.0
2009-05-06 11:40:00,43.96,44.04,43.93,44.01,33600.0,28.1893,28.2406,28.1701,28.2214,33600.0
2009-05-06 11:45:00,43.98,44.04,43.94,44.03,43900.0,28.2021,28.2406,28.1765,28.2342,43900.0
2009-05-06 11:50:00,44.04,44.09,44.0,44.05,39800.0,28.2406,28.2727,28.2149,28.247,39800.0
2009-05-06 11:55:00,44.05,44.45,44.04,44.45,73400.0,28.247,28.5035,28.2406,28.5035,73400.0
2009-05-06 12:00:00,44.46,44.6,44.43,44.52,69800.0,28.5099,28.5997,28.4907,28.5484,69800.0
2009-05-06 12:05:00,44.52,44.6,44.5,44.6,21200.0,28.5484,28.5997,28.5356,28.5997,21200.0
2009-05-06 12:10:00,44.6,44.79,44.6,44.78,38800.0,28.5997,28.7215,28.5997,28.7151,38800.0
2009-05-06 12:15:00,44.78,44.82,44.7,44.73,41400.0,28.7151,28.7408,28.6638,28.6831,41400.0
2009-05-06 12:20:00,44.74,44.75,44.65,44.69,30500.0,28.6895,28.6959,28.6318,28.6574,30500.0
2009-05-06 12:25:00,44.71,44.93,44.7,44.9,48400.0,28.6702,28.8113,28.6638,28.7921,48400.0
2009-05-06 12:30:00,44.92,44.95,44.84,44.88,37200.0,28.8049,28.8241,28.7536,28.7792,37200.0
2009-05-06 12:35:00,44.87,44.93,44.78,44.78,41200.0,28.7728,28.8113,28.7151,28.7151,41200.0
2009-05-06 12:40:00,44.78,44.83,44.75,44.8,45400.0,28.7151,28.7472,28.6959,28.7279,45400.0
2009-05-06 12:45:00,44.8,44.89,44.78,44.87,45000.0,28.7279,28.7857,28.7151,28.7728,45000.0
2009-05-06 12:50:00,44.86,44.99,44.85,44.98,49100.0,28.7664,28.8498,28.76,28.8434,49100.0
2009-05-06 12:55:00,44.97,45.01,44.84,44.86,65100.0,28.837,28.8626,28.7536,28.7664,65100.0
2009-05-06 13:00:00,44.86,44.89,44.79,44.83,36700.0,28.7664,28.7857,28.7215,28.7472,36700.0
2009-05-06 13:05:00,44.84,44.92,44.69,44.69,46400.0,28.7536,28.8049,28.6574,28.6574,46400.0
2009-05-06 13:10:00,44.69,44.79,44.68,44.77,37200.0,28.6574,28.7215,28.651,28.7087,37200.0
2009-05-06 13:15:00,44.77,44.95,44.76,44.93,63700.0,28.7087,28.8241,28.7023,28.8113,63700.0
2009-05-06 13:20:00,44.93,45.07,44.79,44.9,74700.0,28.8113,28.9011,28.7215,28.7921,74700.0
2009-05-06 13:25:00,44.92,44.96,44.85,44.89,52000.0,28.8049,28.8305,28.76,28.7857,52000.0
2009-05-06 13:30:00,44.88,45.09,44.81,45.01,90400.0,28.7792,28.9139,28.7344,28.8626,90400.0
2009-05-06 13:35:00,45.01,45.12,44.98,45.03,59500.0,28.8626,28.9331,28.8434,28.8754,59500.0
2009-05-06 13:40:00,45.02,45.07,44.97,44.99,44200.0,28.869,28.9011,28.837,28.8498,44200.0
2009-05-06 13:45:00,45.01,45.1,44.98,45.01,56400.0,28.8626,28.9203,28.8434,28.8626,56400.0
2009-05-06 13:50:00,45.02,45.17,44.98,45.1,68100.0,28.869,28.9652,28.8434,28.9203,68100.0
2009-05-06 13:55:00,45.1,45.19,45.06,45.17,62100.0,28.9203,28.978,28.8947,28.9652,62100.0
2009-05-06 14:00:00,45.18,45.3,45.17,45.24,61000.0,28.9716,29.0486,28.9652,29.0101,61000.0
2009-05-06 14:05:00,45.22,45.24,45.09,45.17,74400.0,28.9973,29.0101,28.9139,28.9652,74400.0
2009-05-06 14:10:00,45.15,45.16,45.0,45.01,59300.0,28.9524,28.9588,28.8562,28.8626,59300.0
2009-05-06 14:15:00,45.02,45.1,44.97,45.06,64000.0,28.869,28.9203,28.837,28.8947,64000.0
2009-05-06 14:20:00,45.09,45.19,45.02,45.19,57600.0,28.9139,28.978,28.869,28.978,57600.0
2009-05-06 14:25:00,45.17,45.2,45.07,45.12,36200.0,28.9652,28.9844,28.9011,28.9331,36200.0
2009-05-06 14:30:00,45.14,45.22,45.07,45.08,45700.0,28.946,28.9973,28.9011,28.9075,45700.0
2009-05-06 14:35:00,45.08,45.16,45.06,45.16,50600.0,28.9075,28.9588,28.8947,28.9588,50600.0
2009-05-06 14:40:00,45.14,45.15,44.96,45.0,83300.0,28.946,28.9524,28.8305,28.8562,83300.0
2009-05-06 14:45:00,45.0,45.06,44.97,45.04,43300.0,28.8562,28.8947,28.837,28.8818,43300.0
2009-05-06 14:50:00,45.03,45.06,44.95,45.06,37200.0,28.8754,28.8947,28.8241,28.8947,37200.0
2009-05-06 14:55:00,45.07,45.09,44.87,44.95,67000.0,28.9011,28.9139,28.7728,28.8241,67000.0
2009-05-06 15:00:00,44.94,45.0,44.75,44.78,69900.0,28.8177,28.8562,28.6959,28.7151,69900.0
2009-05-06 15:05:00,44.78,44.88,44.74,44.81,68800.0,28.7151,28.7792,28.6895,28.7344,68800.0
2009-05-06 15:10:00,44.81,44.86,44.65,44.69,56300.0,28.7344,28.7664,28.6318,28.6574,56300.0
2009-05-06 15:15:00,44.71,44.71,44.51,44.51,41300.0,28.6702,28.6702,28.542,28.542,41300.0
2009-05-06 15:20:00,44.51,44.6,44.34,44.39,61400.0,28.542,28.5997,28.433,28.465,61400.0
2009-05-06 15:25:00,44.41,44.49,44.33,44.48,62400.0,28.4779,28.5292,28.4266,28.5227,62400.0
2009-05-06 15:30:00,44.47,44.54,44.4,44.49,68500.0,28.5163,28.5612,28.4714,28.5292,68500.0
2009-05-06 15:35:00,44.49,44.53,44.21,44.29,77000.0,28.5292,28.5548,28.3496,28.4009,77000.0
2009-05-06 15:40:00,44.29,44.55,44.27,44.44,116200.0,28.4009,28.5676,28.3881,28.4971,116200.0
2009-05-06 15:45:00,44.44,44.49,44.22,44.37,157200.0,28.4971,28.5292,28.356,28.4522,157200.0
2009-05-06 15:50:00,44.37,44.53,44.04,44.12,309900.0,28.4522,28.5548,28.2406,28.2919,309900.0
2009-05-06 15:55:00,44.09,44.32,44.0,44.24,345300.0,28.2727,28.4201,28.2149,28.3688,345300.0
2009-05-07 09:30:00,45.17,45.5,44.66,45.44,158800.0,28.9652,29.1768,28.6382,29.1383,158800.0
2009-05-07 09:35:00,45.49,45.49,44.85,44.9,118300.0,29.1704,29.1704,28.76,28.7921,118300.0
2009-05-07 09:40:00,44.92,45.08,44.64,44.95,118100.0,28.8049,28.9075,28.6253,28.8241,118100.0
2009-05-07 09:45:00,44.93,44.95,44.27,44.27,101500.0,28.8113,28.8241,28.3881,28.3881,101500.0
2009-05-07 09:50:00,44.28,44.41,44.0,44.15,145800.0,28.3945,28.4779,28.2149,28.3111,145800.0
2009-05-07 09:55:00,44.15,44.44,44.02,44.1,107800.0,28.3111,28.4971,28.2278,28.2791,107800.0
2009-05-07 10:00:00,44.09,44.44,44.05,44.23,105100.0,28.2727,28.4971,28.247,28.3624,105100.0
2009-05-07 10:05:00,44.22,44.22,43.56,43.62,171000.0,28.356,28.356,27.9328,27.9713,171000.0
2009-05-07 10:10:00,43.61,43.64,43.42,43.48,406500.0,27.9649,27.9841,27.843,27.8815,406500.0
2009-05-07 10:15:00,43.49,43.6,43.22,43.22,198800.0,27.8879,27.9584,27.7148,27.7148,198800.0
2009-05-07 10:20:00,43.22,43.24,43.01,43.02,191300.0,27.7148,27.7276,27.5801,27.5865,191300.0
2009-05-07 10:25:00,43.01,43.01,42.71,42.88,145700.0,27.5801,27.5801,27.3877,27.4967,145700.0
2009-05-07 10:30:00,42.88,42.99,42.87,42.99,98000.0,27.4967,27.5673,27.4903,27.5673,98000.0
2009-05-07 10:35:00,43.0,43.03,42.91,42.97,108400.0,27.5737,27.5929,27.516,27.5545,108400.0
2009-05-07 10:40:00,42.98,43.01,42.88,42.94,130600.0,27.5609,27.5801,27.4967,27.5352,130600.0
2009-05-07 10:45:00,42.93,43.37,42.89,43.35,106000.0,27.5288,27.811,27.5032,27.7981,106000.0
2009-05-07 10:50:00,43.34,43.53,43.27,43.4,114600.0,27.7917,27.9136,27.7468,27.8302,114600.0
2009-05-07 10:55:00,43.4,43.52,43.32,43.37,78300.0,27.8302,27.9071,27.7789,27.811,78300.0
2009-05-07 11:00:00,43.37,43.45,42.99,43.03,120400.0,27.811,27.8623,27.5673,27.5929,120400.0
2009-05-07 11:05:00,43.03,43.07,42.84,42.92,40800.0,27.5929,27.6186,27.4711,27.5224,40800.0
2009-05-07 11:10:00,42.91,42.96,42.58,42.6,68600.0,27.516,27.548,27.3044,27.3172,68600.0
2009-05-07 11:15:00,42.57,42.62,42.47,42.51,95500.0,27.298,27.33,27.2338,27.2595,95500.0
2009-05-07 11:20:00,42.51,42.6,42.48,42.51,59100.0,27.2595,27.3172,27.2402,27.2595,59100.0
2009-05-07 11:25:00,42.5,42.71,42.49,42.7,38800.0,27.2531,27.3877,27.2467,27.3813,38800.0
2009-05-07 11:30:00,42.71,42.87,42.7,42.85,66200.0,27.3877,27.4903,27.3813,27.4775,66200.0
2009-05-07 11:35:00,42.84,43.14,42.82,43.07,85200.0,27.4711,27.6635,27.4583,27.6186,85200.0
2009-05-07 11:40:00,43.07,43.16,43.02,43.09,48900.0,27.6186,27.6763,27.5865,27.6314,48900.0
2009-05-07 11:45:00,43.08,43.12,42.98,43.0,32500.0,27.625,27.6506,27.5609,27.5737,32500.0
2009-05-07 11:50:00,43.0,43.29,42.99,43.22,37000.0,27.5737,27.7597,27.5673,27.7148,37000.0
2009-05-07 11:55:00,43.22,43.36,43.22,43.34,41500.0,27.7148,27.8045,27.7148,27.7917,41500.0
2009-05-07 12:00:00,43.34,43.35,43.1,43.1,26800.0,27.7917,27.7981,27.6378,27.6378,26800.0
2009-05-07 12:05:00,43.11,43.11,42.87,42.88,28500.0,27.6442,27.6442,27.4903,27.4967,28500.0
2009-05-07 12:10:00,42.89,42.92,42.8,42.9,26700.0,27.5032,27.5224,27.4454,27.5096,26700.0
2009-05-07 12:15:00,42.89,42.89,42.82,42.88,16000.0,27.5032,27.5032,27.4583,27.4967,16000.0
2009-05-07 12:20:00,42.87,42.99,42.82,42.95,21600.0,27.4903,27.5673,27.4583,27.5416,21600.0
2009-05-07 12:25:00,42.94,42.95,42.89,42.94,14000.0,27.5352,27.5416,27.5032,27.5352,14000.0
2009-05-07 12:30:00,42.93,43.01,42.9,43.01,29200.0,27.5288,27.5801,27.5096,27.5801,29200.0
2009-05-07 12:35:00,43.0,43.06,42.96,43.03,19700.0,27.5737,27.6122,27.548,27.5929,19700.0
2009-05-07 12:40:00,43.04,43.32,43.04,43.31,27700.0,27.5993,27.7789,27.5993,27.7725,27700.0
2009-05-07 12:45:00,43.32,43.32,43.17,43.27,30900.0,27.7789,27.7789,27.6827,27.7468,30900.0
2009-05-07 12:50:00,43.29,43.35,43.26,43.26,30500.0,27.7597,27.7981,27.7404,27.7404,30500.0
2009-05-07 12:55:00,43.27,43.27,43.2,43.21,17100.0,27.7468,27.7468,27.7019,27.7084,17100.0
2009-05-07 13:00:00,43.21,43.24,42.98,42.99,64700.0,27.7084,27.7276,27.5609,27.5673,64700.0
2009-05-07 13:05:00,42.99,43.0,42.81,42.84,89000.0,27.5673,27.5737,27.4519,27.4711,89000.0
2009-05-07 13:10:00,42.83,42.87,42.7,42.71,50500.0,27.4647,27.4903,27.3813,27.3877,50500.0
2009-05-07 13:15:00,42.71,42.71,42.53,42.53,60600.0,27.3877,27.3877,27.2723,27.2723,60600.0
2009-05-07 13:20:00,42.53,42.67,42.53,42.58,56800.0,27.2723,27.3621,27.2723,27.3044,56800.0
2009-05-07 13:25:00,42.56,42.61,42.5,42.52,50300.0,27.2915,27.3236,27.2531,27.2659,50300.0
2009-05-07 13:30:00,42.52,42.53,42.44,42.49,63700.0,27.2659,27.2723,27.2146,27.2467,63700.0
2009-05-07 13:35:00,42.5,42.61,42.45,42.56,41800.0,27.2531,27.3236,27.221,27.2915,41800.0
2009-05-07 13:40:00,42.55,42.56,42.42,42.54,40300.0,27.2851,27.2915,27.2018,27.2787,40300.0
2009-05-07 13:45:00,42.53,42.58,42.49,42.5,41900.0,27.2723,27.3044,27.2467,27.2531,41900.0
2009-05-07 13:50:00,42.48,42.5,42.41,42.43,37300.0,27.2402,27.2531,27.1954,27.2082,37300.0
2009-05-07 13:55:00,42.42,42.5,42.41,42.47,115700.0,27.2018,27.2531,27.1954,27.2338,115700.0
2009-05-07 14:00:00,42.5,42.55,42.46,42.55,109300.0,27.2531,27.2851,27.2274,27.2851,109300.0
2009-05-07 14:05:00,42.55,42.75,42.55,42.69,68100.0,27.2851,27.4134,27.2851,27.3749,68100.0
2009-05-07 14:10:00,42.69,42.69,42.31,42.39,81600.0,27.3749,27.3749,27.1312,27.1825,81600.0
2009-05-07 14:15:00,42.36,42.45,42.32,42.33,41900.0,27.1633,27.221,27.1376,27.1441,41900.0
2009-05-07 14:20:00,42.34,42.53,42.33,42.51,46800.0,27.1505,27.2723,27.1441,27.2595,46800.0
2009-05-07 14:25:00,42.49,42.7,42.47,42.67,54100.0,27.2467,27.3813,27.2338,27.3621,54100.0
2009-05-07 14:30:00,42.68,42.68,42.4,42.46,51600.0,27.3685,27.3685,27.1889,27.2274,51600.0
2009-05-07 14:35:00,42.44,42.6,42.35,42.43,56900.0,27.2146,27.3172,27.1569,27.2082,56900.0
2009-05-07 14:40:00,42.41,42.44,42.26,42.27,54900.0,27.1954,27.2146,27.0992,27.1056,54900.0
2009-05-07 14:45:00,42.27,42.31,42.21,42.25,66900.0,27.1056,27.1312,27.0671,27.0928,66900.0
2009-05-07 14:50:00,42.25,42.36,42.17,42.17,89400.0,27.0928,27.1633,27.0415,27.0415,89400.0
2009-05-07 14:55:00,42.18,42.33,42.13,42.22,57800.0,27.0479,27.1441,27.0158,27.0735,57800.0
2009-05-07 15:00:00,42.23,42.44,42.14,42.28,76500.0,27.0799,27.2146,27.0222,27.112,76500.0
2009-05-07 15:05:00,42.29,42.32,42.11,42.23,79200.0,27.1184,27.1376,27.003,27.0799,79200.0
2009-05-07 15:10:00,42.24,42.27,42.14,42.19,69000.0,27.0863,27.1056,27.0222,27.0543,69000.0
2009-05-07 15:15:00,42.22,42.39,42.18,42.37,73300.0,27.0735,27.1825,27.0479,27.1697,73300.0
2009-05-07 15:20:00,42.39,42.58,42.35,42.46,94800.0,27.1825,27.3044,27.1569,27.2274,94800.0
2009-05-07 15:25:00,42.46,42.71,42.42,42.6,70300.0,27.2274,27.3877,27.2018,27.3172,70300.0
2009-05-07 15:30:00,42.6,42.61,42.33,42.4,97600.0,27.3172,27.3236,27.1441,27.1889,97600.0
2009-05-07 15:35:00,42.4,42.66,42.37,42.56,94500.0,27.1889,27.3557,27.1697,27.2915,94500.0
2009-05-07 15:40:00,42.57,42.75,42.47,42.71,106800.0,27.298,27.4134,27.2338,27.3877,106800.0
2009-05-07 15:45:00,42.71,42.81,42.64,42.74,104800.0,27.3877,27.4519,27.3428,27.407,104800.0
2009-05-07 15:50:00,42.74,42.89,42.64,42.89,153000.0,27.407,27.5032,27.3428,27.5032,153000.0
2009-05-07 15:55:00,42.89,42.95,42.8,42.8,194200.0,27.5032,27.5416,27.4454,27.4454,194200.0
2009-05-08 09:30:00,43.63,44.06,43.38,44.02,99700.0,27.9777,28.2534,27.8174,28.2278,99700.0
2009-05-08 09:35:00,44.03,44.04,43.76,43.92,90100.0,28.2342,28.2406,28.061,28.1636,90100.0
2009-05-08 09:40:00,43.93,44.22,43.92,44.04,96100.0,28.1701,28.356,28.1636,28.2406,96100.0
2009-05-08 09:45:00,44.03,44.41,44.02,44.38,90900.0,28.2342,28.4779,28.2278,28.4586,90900.0
2009-05-08 09:50:00,44.4,44.47,44.31,44.4,78600.0,28.4714,28.5163,28.4137,28.4714,78600.0
2009-05-08 09:55:00,44.37,44.6,44.03,44.03,152600.0,28.4522,28.5997,28.2342,28.2342,152600.0
2009-05-08 10:00:00,44.05,44.16,43.64,43.72,147100.0,28.247,28.3175,27.9841,28.0354,147100.0
2009-05-08 10:05:00,43.72,43.72,43.27,43.53,122200.0,28.0354,28.0354,27.7468,27.9136,122200.0
2009-05-08 10:10:00,43.53,43.68,43.4,43.49,166000.0,27.9136,28.0097,27.8302,27.8879,166000.0
2009-05-08 10:15:00,43.51,43.55,43.39,43.51,145700.0,27.9007,27.9264,27.8238,27.9007,145700.0
2009-05-08 10:20:00,43.51,43.52,43.3,43.3,65400.0,27.9007,27.9071,27.7661,27.7661,65400.0
2009-05-08 10:25:00,43.3,43.3,43.0,43.05,133400.0,27.7661,27.7661,27.5737,27.6058,133400.0
2009-05-08 10:30:00,43.07,43.14,42.91,43.05,94800.0,27.6186,27.6635,27.516,27.6058,94800.0
2009-05-08 10:35:00,43.05,43.17,42.86,43.15,96800.0,27.6058,27.6827,27.4839,27.6699,96800.0
2009-05-08 10:40:00,43.15,43.25,43.02,43.12,48600.0,27.6699,27.734,27.5865,27.6506,48600.0
2009-05-08 10:45:00,43.13,43.41,43.1,43.25,64800.0,27.6571,27.8366,27.6378,27.734,64800.0
2009-05-08 10:50:00,43.24,43.33,43.07,43.27,73100.0,27.7276,27.7853,27.6186,27.7468,73100.0
2009-05-08 10:55:00,43.28,43.39,42.95,43.03,122600.0,27.7532,27.8238,27.5416,27.5929,122600.0
2009-05-08 11:00:00,43.07,43.4,43.05,43.18,48700.0,27.6186,27.8302,27.6058,27.6891,48700.0
2009-05-08 11:05:00,43.18,43.36,43.17,43.28,49300.0,27.6891,27.8045,27.6827,27.7532,49300.0
2009-05-08 11:10:00,43.29,43.34,43.07,43.32,38700.0,27.7597,27.7917,27.6186,27.7789,38700.0
2009-05-08 11:15:00,43.3,43.47,43.18,43.45,57800.0,27.7661,27.8751,27.6891,27.8623,57800.0
2009-05-08 11:20:00,43.43,43.5,43.08,43.08,48600.0,27.8494,27.8943,27.625,27.625,48600.0
2009-05-08 11:25:00,43.1,43.3,43.03,43.17,28700.0,27.6378,27.7661,27.5929,27.6827,28700.0
2009-05-08 11:30:00,43.17,43.3,43.13,43.23,24500.0,27.6827,27.7661,27.6571,27.7212,24500.0
2009-05-08 11:35:00,43.21,43.28,43.16,43.2,18400.0,27.7084,27.7532,27.6763,27.7019,18400.0
2009-05-08 11:40:00,43.18,43.3,43.18,43.26,35000.0,27.6891,27.7661,27.6891,27.7404,35000.0
2009-05-08 11:45:00,43.24,43.29,43.16,43.18,23700.0,27.7276,27.7597,27.6763,27.6891,23700.0
2009-05-08 11:50:00,43.18,43.26,43.14,43.17,42700.0,27.6891,27.7404,27.6635,27.6827,42700.0
2009-05-08 11:55:00,43.18,43.34,43.14,43.33,48100.0,27.6891,27.7917,27.6635,27.7853,48100.0
2009-05-08 12:00:00,43.34,43.38,43.25,43.36,38600.0,27.7917,27.8174,27.734,27.8045,38600.0
2009-05-08 12:05:00,43.36,43.58,43.35,43.55,77400.0,27.8045,27.9456,27.7981,27.9264,77400.0
2009-05-08 12:10:00,43.55,43.65,43.55,43.64,23400.0,27.9264,27.9905,27.9264,27.9841,23400.0
2009-05-08 12:15:00,43.64,43.87,43.64,43.85,51300.0,27.9841,28.1316,27.9841,28.1188,51300.0
2009-05-08 12:20:00,43.85,43.89,43.6,43.69,43200.0,28.1188,28.1444,27.9584,28.0162,43200.0
2009-05-08 12:25:00,43.7,43.71,43.48,43.48,30800.0,28.0226,28.029,27.8815,27.8815,30800.0
2009-05-08 12:30:00,43.48,43.58,43.4,43.56,34200.0,27.8815,27.9456,27.8302,27.9328,34200.0
2009-05-08 12:35:00,43.55,43.56,43.4,43.46,25400.0,27.9264,27.9328,27.8302,27.8687,25400.0
2009-05-08 12:40:00,43.47,43.55,43.45,43.52,33600.0,27.8751,27.9264,27.8623,27.9071,33600.0
2009-05-08 12:45:00,43.52,43.53,43.19,43.24,35500.0,27.9071,27.9136,27.6955,27.7276,35500.0
2009-05-08 12:50:00,43.24,43.43,43.24,43.39,20200.0,27.7276,27.8494,27.7276,27.8238,20200.0
2009-05-08 12:55:00,43.38,43.65,43.38,43.53,37500.0,27.8174,27.9905,27.8174,27.9136,37500.0
2009-05-08 13:00:00,43.53,43.67,43.52,43.6,38900.0,27.9136,28.0033,27.9071,27.9584,38900.0
2009-05-08 13:05:00,43.59,43.59,43.38,43.47,47000.0,27.952,27.952,27.8174,27.8751,47000.0
2009-05-08 13:10:00,43.5,43.5,43.33,43.47,32100.0,27.8943,27.8943,27.7853,27.8751,32100.0
2009-05-08 13:15:00,43.48,43.5,43.29,43.39,44700.0,27.8815,27.8943,27.7597,27.8238,44700.0
2009-05-08 13:20:00,43.4,43.54,43.39,43.52,36500.0,27.8302,27.92,27.8238,27.9071,36500.0
2009-05-08 13:25:00,43.52,43.52,43.37,43.46,29800.0,27.9071,27.9071,27.811,27.8687,29800.0
2009-05-08 13:30:00,43.47,43.54,43.39,43.52,60900.0,27.8751,27.92,27.8238,27.9071,60900.0
2009-05-08 13:35:00,43.51,43.63,43.51,43.58,29300.0,27.9007,27.9777,27.9007,27.9456,29300.0
2009-05-08 13:40:00,43.59,43.61,43.49,43.52,21600.0,27.952,27.9649,27.8879,27.9071,21600.0
2009-05-08 13:45:00,43.52,43.66,43.43,43.58,49800.0,27.9071,27.9969,27.8494,27.9456,49800.0
2009-05-08 13:50:00,43.59,43.63,43.4,43.51,26900.0,27.952,27.9777,27.8302,27.9007,26900.0
2009-05-08 13:55:00,43.5,43.54,43.3,43.37,27000.0,27.8943,27.92,27.7661,27.811,27000.0
2009-05-08 14:00:00,43.38,43.65,43.38,43.6,50500.0,27.8174,27.9905,27.8174,27.9584,50500.0
2009-05-08 14:05:00,43.58,43.66,43.56,43.6,35800.0,27.9456,27.9969,27.9328,27.9584,35800.0
2009-05-08 14:10:00,43.6,43.77,43.58,43.74,43300.0,27.9584,28.0675,27.9456,28.0482,43300.0
2009-05-08 14:15:00,43.74,43.85,43.71,43.82,65600.0,28.0482,28.1188,28.029,28.0995,65600.0
2009-05-08 14:20:00,43.79,43.88,43.66,43.75,64300.0,28.0803,28.138,27.9969,28.0546,64300.0
2009-05-08 14:25:00,43.74,43.74,43.59,43.59,40700.0,28.0482,28.0482,27.952,27.952,40700.0
2009-05-08 14:30:00,43.59,43.75,43.56,43.73,30100.0,27.952,28.0546,27.9328,28.0418,30100.0
2009-05-08 14:35:00,43.71,43.75,43.68,43.73,34300.0,28.029,28.0546,28.0097,28.0418,34300.0
2009-05-08 14:40:00,43.73,43.75,43.59,43.64,42200.0,28.0418,28.0546,27.952,27.9841,42200.0
2009-05-08 14:45:00,43.63,43.81,43.6,43.81,62600.0,27.9777,28.0931,27.9584,28.0931,62600.0
2009-05-08 14:50:00,43.79,43.83,43.65,43.7,63900.0,28.0803,28.1059,27.9905,28.0226,63900.0
2009-05-08 14:55:00,43.71,43.72,43.58,43.59,39900.0,28.029,28.0354,27.9456,27.952,39900.0
2009-05-08 15:00:00,43.6,43.78,43.6,43.72,43000.0,27.9584,28.0739,27.9584,28.0354,43000.0
2009-05-08 15:05:00,43.7,43.7,43.49,43.65,55600.0,28.0226,28.0226,27.8879,27.9905,55600.0
2009-05-08 15:10:00,43.64,43.66,43.46,43.46,42100.0,27.9841,27.9969,27.8687,27.8687,42100.0
2009-05-08 15:15:00,43.51,43.56,43.38,43.5,63100.0,27.9007,27.9328,27.8174,27.8943,63100.0
2009-05-08 15:20:00,43.5,43.65,43.5,43.56,61700.0,27.8943,27.9905,27.8943,27.9328,61700.0
2009-05-08 15:25:00,43.57,43.65,43.49,43.55,64500.0,27.9392,27.9905,27.8879,27.9264,64500.0
2009-05-08 15:30:00,43.55,43.67,43.49,43.54,93300.0,27.9264,28.0033,27.8879,27.92,93300.0
2009-05-08 15:35:00,43.54,43.59,43.37,43.38,86600.0,27.92,27.952,27.811,27.8174,86600.0
2009-05-08 15:40:00,43.39,43.59,43.39,43.56,103900.0,27.8238,27.952,27.8238,27.9328,103900.0
2009-05-08 15:45:00,43.56,43.57,43.42,43.48,93800.0,27.9328,27.9392,27.843,27.8815,93800.0
2009-05-08 15:50:00,43.49,43.52,43.28,43.43,139000.0,27.8879,27.9071,27.7532,27.8494,139000.0
2009-05-08 15:55:00,43.43,43.59,43.36,43.59,124500.0,27.8494,27.952,27.8045,27.952,124500.0
2009-05-11 09:30:00,42.72,42.8,42.32,42.72,110800.0,27.3941,27.4454,27.1376,27.3941,110800.0
2009-05-11 09:35:00,42.7,42.76,42.36,42.51,94400.0,27.3813,27.4198,27.1633,27.2595,94400.0
2009-05-11 09:40:00,42.56,42.65,42.18,42.23,76500.0,27.2915,27.3493,27.0479,27.0799,76500.0
2009-05-11 09:45:00,42.25,42.26,42.11,42.2,115900.0,27.0928,27.0992,27.003,27.0607,115900.0
2009-05-11 09:50:00,42.19,42.27,41.99,42.22,97900.0,27.0543,27.1056,26.926,27.0735,97900.0
2009-05-11 09:55:00,42.2,42.34,42.16,42.32,84200.0,27.0607,27.1505,27.035,27.1376,84200.0
2009-05-11 10:00:00,42.34,42.5,42.12,42.46,106100.0,27.1505,27.2531,27.0094,27.2274,106100.0
2009-05-11 10:05:00,42.43,42.67,42.42,42.57,63600.0,27.2082,27.3621,27.2018,27.298,63600.0
2009-05-11 10:10:00,42.54,42.97,42.46,42.97,86400.0,27.2787,27.5545,27.2274,27.5545,86400.0
2009-05-11 10:15:00,42.96,43.11,42.7,43.09,107300.0,27.548,27.6442,27.3813,27.6314,107300.0
2009-05-11 10:20:00,43.08,43.25,42.78,42.81,87800.0,27.625,27.734,27.4326,27.4519,87800.0
2009-05-11 10:25:00,42.79,43.03,42.65,42.68,67500.0,27.439,27.5929,27.3493,27.3685,67500.0
2009-05-11 10:30:00,42.66,42.91,42.54,42.81,62400.0,27.3557,27.516,27.2787,27.4519,62400.0
2009-05-11 10:35:00,42.79,43.15,42.72,42.92,36600.0,27.439,27.6699,27.3941,27.5224,36600.0
2009-05-11 10:40:00,42.9,43.1,42.88,43.07,25300.0,27.5096,27.6378,27.4967,27.6186,25300.0
2009-05-11 10:45:00,43.07,43.21,43.03,43.21,59600.0,27.6186,27.7084,27.5929,27.7084,59600.0
2009-05-11 10:50:00,43.21,43.38,43.19,43.34,69000.0,27.7084,27.8174,27.6955,27.7917,69000.0
2009-05-11 10:55:00,43.32,43.39,43.3,43.35,56000.0,27.7789,27.8238,27.7661,27.7981,56000.0
2009-05-11 11:00:00,43.33,43.51,43.32,43.45,103900.0,27.7853,27.9007,27.7789,27.8623,103900.0
2009-05-11 11:05:00,43.46,43.69,43.44,43.49,82400.0,27.8687,28.0162,27.8558,27.8879,82400.0
2009-05-11 11:10:00,43.49,43.63,43.44,43.52,50800.0,27.8879,27.9777,27.8558,27.9071,50800.0
2009-05-11 11:15:00,43.54,43.7,43.53,43.54,53100.0,27.92,28.0226,27.9136,27.92,53100.0
2009-05-11 11:20:00,43.52,43.54,43.29,43.51,77100.0,27.9071,27.92,27.7597,27.9007,77100.0
2009-05-11 11:25:00,43.52,43.63,43.45,43.58,59400.0,27.9071,27.9777,27.8623,27.9456,59400.0
2009-05-11 11:30:00,43.6,43.61,43.36,43.45,48300.0,27.9584,27.9649,27.8045,27.8623,48300.0
2009-05-11 11:35:00,43.46,43.5,43.37,43.39,36200.0,27.8687,27.8943,27.811,27.8238,36200.0
2009-05-11 11:40:00,43.36,43.38,43.1,43.21,94200.0,27.8045,27.8174,27.6378,27.7084,94200.0
2009-05-11 11:45:00,43.2,43.27,43.11,43.26,28800.0,27.7019,27.7468,27.6442,27.7404,28800.0
2009-05-11 11:50:00,43.27,43.29,43.1,43.15,38300.0,27.7468,27.7597,27.6378,27.6699,38300.0
2009-05-11 11:55:00,43.15,43.3,43.15,43.2,33200.0,27.6699,27.7661,27.6699,27.7019,33200.0
2009-05-11 12:00:00,43.18,43.23,43.06,43.23,30300.0,27.6891,27.7212,27.6122,27.7212,30300.0
2009-05-11 12:05:00,43.23,43.3,43.11,43.11,29400.0,27.7212,27.7661,27.6442,27.6442,29400.0
2009-05-11 12:10:00,43.12,43.18,43.09,43.17,21900.0,27.6506,27.6891,27.6314,27.6827,21900.0
2009-05-11 12:15:00,43.18,43.33,43.13,43.32,75000.0,27.6891,27.7853,27.6571,27.7789,75000.0
2009-05-11 12:20:00,43.31,43.35,43.25,43.28,35700.0,27.7725,27.7981,27.734,27.7532,35700.0
2009-05-11 12:25:00,43.28,43.42,43.28,43.31,25400.0,27.7532,27.843,27.7532,27.7725,25400.0
2009-05-11 12:30:00,43.31,43.31,43.16,43.2,19800.0,27.7725,27.7725,27.6763,27.7019,19800.0
2009-05-11 12:35:00,43.2,43.32,43.18,43.24,24900.0,27.7019,27.7789,27.6891,27.7276,24900.0
2009-05-11 12:40:00,43.23,43.23,43.07,43.13,41700.0,27.7212,27.7212,27.6186,27.6571,41700.0
2009-05-11 12:45:00,43.13,43.22,43.07,43.08,30000.0,27.6571,27.7148,27.6186,27.625,30000.0
2009-05-11 12:50:00,43.08,43.1,42.95,42.95,22000.0,27.625,27.6378,27.5416,27.5416,22000.0
2009-05-11 12:55:00,42.98,43.06,42.97,42.99,12900.0,27.5609,27.6122,27.5545,27.5673,12900.0
2009-05-11 13:00:00,42.98,42.99,42.93,42.96,27000.0,27.5609,27.5673,27.5288,27.548,27000.0
2009-05-11 13:05:00,42.97,43.03,42.95,43.02,33000.0,27.5545,27.5929,27.5416,27.5865,33000.0
2009-05-11 13:10:00,43.02,43.08,42.98,43.0,47900.0,27.5865,27.625,27.5609,27.5737,47900.0
2009-05-11 13:15:00,43.0,43.07,42.96,43.06,36800.0,27.5737,27.6186,27.548,27.6122,36800.0
2009-05-11 13:20:00,43.05,43.14,42.9,42.99,37400.0,27.6058,27.6635,27.5096,27.5673,37400.0
2009-05-11 13:25:00,43.0,43.0,42.89,42.92,22500.0,27.5737,27.5737,27.5032,27.5224,22500.0
2009-05-11 13:30:00,42.93,42.96,42.88,42.95,27500.0,27.5288,27.548,27.4967,27.5416,27500.0
2009-05-11 13:35:00,42.93,43.19,42.85,43.13,40300.0,27.5288,27.6955,27.4775,27.6571,40300.0
2009-05-11 13:40:00,43.16,43.16,43.09,43.11,20100.0,27.6763,27.6763,27.6314,27.6442,20100.0
2009-05-11 13:45:00,43.1,43.15,43.09,43.12,13800.0,27.6378,27.6699,27.6314,27.6506,13800.0
2009-05-11 13:50:00,43.12,43.15,43.05,43.15,22200.0,27.6506,27.6699,27.6058,27.6699,22200.0
2009-05-11 13:55:00,43.14,43.17,42.97,43.05,28000.0,27.6635,27.6827,27.5545,27.6058,28000.0
2009-05-11 14:00:00,43.04,43.06,42.81,42.81,52600.0,27.5993,27.6122,27.4519,27.4519,52600.0
2009-05-11 14:05:00,42.82,42.88,42.79,42.82,49000.0,27.4583,27.4967,27.439,27.4583,49000.0
2009-05-11 14:10:00,42.82,42.97,42.81,42.91,61500.0,27.4583,27.5545,27.4519,27.516,61500.0
2009-05-11 14:15:00,42.92,42.98,42.83,42.93,82200.0,27.5224,27.5609,27.4647,27.5288,82200.0
2009-05-11 14:20:00,42.93,42.97,42.87,42.94,46500.0,27.5288,27.5545,27.4903,27.5352,46500.0
2009-05-11 14:25:00,42.95,43.08,42.89,43.08,49900.0,27.5416,27.625,27.5032,27.625,49900.0
2009-05-11 14:30:00,43.06,43.13,42.95,43.08,56700.0,27.6122,27.6571,27.5416,27.625,56700.0
2009-05-11 14:35:00,43.07,43.1,42.88,42.99,48300.0,27.6186,27.6378,27.4967,27.5673,48300.0
2009-05-11 14:40:00,42.98,43.02,42.91,42.99,44200.0,27.5609,27.5865,27.516,27.5673,44200.0
2009-05-11 14:45:00,42.99,43.04,42.91,43.03,29100.0,27.5673,27.5993,27.516,27.5929,29100.0
2009-05-11 14:50:00,43.04,43.07,42.97,42.97,15000.0,27.5993,27.6186,27.5545,27.5545,15000.0
2009-05-11 14:55:00,42.95,42.99,42.91,42.97,36600.0,27.5416,27.5673,27.516,27.5545,36600.0
2009-05-11 15:00:00,42.99,43.04,42.78,42.79,50500.0,27.5673,27.5993,27.4326,27.439,50500.0
2009-05-11 15:05:00,42.79,42.87,42.68,42.77,60600.0,27.439,27.4903,27.3685,27.4262,60600.0
2009-05-11 15:10:00,42.77,42.88,42.72,42.82,89600.0,27.4262,27.4967,27.3941,27.4583,89600.0
2009-05-11 15:15:00,42.85,42.96,42.81,42.84,58800.0,27.4775,27.548,27.4519,27.4711,58800.0
2009-05-11 15:20:00,42.85,42.88,42.65,42.66,64100.0,27.4775,27.4967,27.3493,27.3557,64100.0
2009-05-11 15:25:00,42.67,42.8,42.65,42.76,69800.0,27.3621,27.4454,27.3493,27.4198,69800.0
2009-05-11 15:30:00,42.75,42.75,42.61,42.62,72500.0,27.4134,27.4134,27.3236,27.33,72500.0
2009-05-11 15:35:00,42.62,42.66,42.5,42.52,71600.0,27.33,27.3557,27.2531,27.2659,71600.0
2009-05-11 15:40:00,42.51,42.71,42.5,42.67,92600.0,27.2595,27.3877,27.2531,27.3621,92600.0
2009-05-11 15:45:00,42.63,42.71,42.33,42.65,104900.0,27.3364,27.3877,27.1441,27.3493,104900.0
2009-05-11 15:50:00,42.68,42.86,42.62,42.82,163200.0,27.3685,27.4839,27.33,27.4583,163200.0
2009-05-11 15:55:00,42.82,42.85,42.67,42.75,193400.0,27.4583,27.4775,27.3621,27.4134,193400.0
2009-05-12 09:30:00,43.11,43.3,42.91,43.13,96600.0,27.6442,27.7661,27.516,27.6571,96600.0
2009-05-12 09:35:00,43.14,43.28,43.07,43.09,143900.0,27.6635,27.7532,27.6186,27.6314,143900.0
2009-05-12 09:40:00,43.09,43.23,42.6,42.64,125100.0,27.6314,27.7212,27.3172,27.3428,125100.0
2009-05-12 09:45:00,42.63,42.88,42.6,42.63,89800.0,27.3364,27.4967,27.3172,27.3364,89800.0
2009-05-12 09:50:00,42.65,42.93,42.45,42.92,66600.0,27.3493,27.5288,27.221,27.5224,66600.0
2009-05-12 09:55:00,42.92,43.25,42.92,43.23,41400.0,27.5224,27.734,27.5224,27.7212,41400.0
2009-05-12 10:00:00,43.23,43.26,43.01,43.22,67300.0,27.7212,27.7404,27.5801,27.7148,67300.0
2009-05-12 10:05:00,43.2,43.25,42.9,43.07,108100.0,27.7019,27.734,27.5096,27.6186,108100.0
2009-05-12 10:10:00,43.08,43.08,42.55,42.56,75100.0,27.625,27.625,27.2851,27.2915,75100.0
2009-05-12 10:15:00,42.56,42.61,42.3,42.35,67000.0,27.2915,27.3236,27.1248,27.1569,67000.0
2009-05-12 10:20:00,42.33,42.66,42.28,42.53,94900.0,27.1441,27.3557,27.112,27.2723,94900.0
2009-05-12 10:25:00,42.53,42.54,42.4,42.5,91900.0,27.2723,27.2787,27.1889,27.2531,91900.0
2009-05-12 10:30:00,42.47,42.56,42.36,42.38,52200.0,27.2338,27.2915,27.1633,27.1761,52200.0
2009-05-12 10:35:00,42.37,42.41,42.2,42.24,62000.0,27.1697,27.1954,27.0607,27.0863,62000.0
2009-05-12 10:40:00,42.22,42.37,42.13,42.31,47800.0,27.0735,27.1697,27.0158,27.1312,47800.0
2009-05-12 10:45:00,42.33,42.57,42.3,42.48,47900.0,27.1441,27.298,27.1248,27.2402,47900.0
2009-05-12 10:50:00,42.49,42.49,42.18,42.19,38100.0,27.2467,27.2467,27.0479,27.0543,38100.0
2009-05-12 10:55:00,42.18,42.35,42.05,42.34,51500.0,27.0479,27.1569,26.9645,27.1505,51500.0
2009-05-12 11:00:00,42.38,42.52,42.37,42.44,44600.0,27.1761,27.2659,27.1697,27.2146,44600.0
2009-05-12 11:05:00,42.45,42.6,42.45,42.52,20100.0,27.221,27.3172,27.221,27.2659,20100.0
2009-05-12 11:10:00,42.51,42.56,42.43,42.47,43300.0,27.2595,27.2915,27.2082,27.2338,43300.0
2009-05-12 11:15:00,42.47,42.53,42.26,42.29,42800.0,27.2338,27.2723,27.0992,27.1184,42800.0
2009-05-12 11:20:00,42.3,42.3,42.12,42.14,47100.0,27.1248,27.1248,27.0094,27.0222,47100.0
2009-05-12 11:25:00,42.12,42.2,42.1,42.16,50400.0,27.0094,27.0607,26.9966,27.035,50400.0
2009-05-12 11:30:00,42.16,42.41,42.13,42.32,27900.0,27.035,27.1954,27.0158,27.1376,27900.0
2009-05-12 11:35:00,42.32,42.38,42.28,42.32,36600.0,27.1376,27.1761,27.112,27.1376,36600.0
2009-05-12 11:40:00,42.32,42.34,42.21,42.22,35000.0,27.1376,27.1505,27.0671,27.0735,35000.0
2009-05-12 11:45:00,42.22,42.22,42.02,42.02,28900.0,27.0735,27.0735,26.9453,26.9453,28900.0
2009-05-12 11:50:00,42.03,42.05,41.88,42.0,69600.0,26.9517,26.9645,26.8555,26.9324,69600.0
2009-05-12 11:55:00,42.0,42.03,41.9,41.92,45900.0,26.9324,26.9517,26.8683,26.8811,45900.0
2009-05-12 12:00:00,41.93,41.97,41.9,41.91,42600.0,26.8876,26.9132,26.8683,26.8747,42600.0
2009-05-12 12:05:00,41.91,41.95,41.77,41.79,77100.0,26.8747,26.9004,26.785,26.7978,77100.0
2009-05-12 12:10:00,41.78,41.84,41.65,41.72,53500.0,26.7914,26.8299,26.708,26.7529,53500.0
2009-05-12 12:15:00,41.76,41.77,41.6,41.64,26700.0,26.7786,26.785,26.676,26.7016,26700.0
2009-05-12 12:20:00,41.64,41.79,41.6,41.75,63600.0,26.7016,26.7978,26.676,26.7721,63600.0
2009-05-12 12:25:00,41.76,41.87,41.76,41.83,16700.0,26.7786,26.8491,26.7786,26.8234,16700.0
2009-05-12 12:30:00,41.82,41.84,41.76,41.76,23800.0,26.817,26.8299,26.7786,26.7786,23800.0
2009-05-12 12:35:00,41.76,41.76,41.6,41.68,33100.0,26.7786,26.7786,26.676,26.7273,33100.0
2009-05-12 12:40:00,41.68,41.74,41.55,41.58,38300.0,26.7273,26.7657,26.6439,26.6631,38300.0
2009-05-12 12:45:00,41.56,41.69,41.55,41.65,19200.0,26.6503,26.7337,26.6439,26.708,19200.0
2009-05-12 12:50:00,41.66,41.7,41.62,41.64,17700.0,26.7144,26.7401,26.6888,26.7016,17700.0
2009-05-12 12:55:00,41.64,41.67,41.5,41.53,30000.0,26.7016,26.7208,26.6118,26.6311,30000.0
2009-05-12 13:00:00,41.53,41.73,41.51,41.71,19700.0,26.6311,26.7593,26.6182,26.7465,19700.0
2009-05-12 13:05:00,41.72,41.74,41.66,41.72,33300.0,26.7529,26.7657,26.7144,26.7529,33300.0
2009-05-12 13:10:00,41.74,41.82,41.73,41.77,59700.0,26.7657,26.817,26.7593,26.785,59700.0
2009-05-12 13:15:00,41.76,41.78,41.71,41.78,28800.0,26.7786,26.7914,26.7465,26.7914,28800.0
2009-05-12 13:20:00,41.78,41.93,41.76,41.88,49900.0,26.7914,26.8876,26.7786,26.8555,49900.0
2009-05-12 13:25:00,41.86,41.88,41.75,41.79,27200.0,26.8427,26.8555,26.7721,26.7978,27200.0
2009-05-12 13:30:00,41.79,41.8,41.76,41.78,15200.0,26.7978,26.8042,26.7786,26.7914,15200.0
2009-05-12 13:35:00,41.78,41.97,41.77,41.94,51700.0,26.7914,26.9132,26.785,26.894,51700.0
2009-05-12 13:40:00,41.92,41.94,41.74,41.75,38500.0,26.8811,26.894,26.7657,26.7721,38500.0
2009-05-12 13:45:00,41.75,41.84,41.68,41.83,36100.0,26.7721,26.8299,26.7273,26.8234,36100.0
2009-05-12 13:50:00,41.85,41.87,41.78,41.86,32100.0,26.8363,26.8491,26.7914,26.8427,32100.0
2009-05-12 13:55:00,41.85,41.86,41.7,41.77,28400.0,26.8363,26.8427,26.7401,26.785,28400.0
2009-05-12 14:00:00,41.76,41.84,41.68,41.84,33700.0,26.7786,26.8299,26.7273,26.8299,33700.0
2009-05-12 14:05:00,41.82,41.96,41.81,41.93,31200.0,26.817,26.9068,26.8106,26.8876,31200.0
2009-05-12 14:10:00,41.94,42.01,41.9,42.01,39500.0,26.894,26.9389,26.8683,26.9389,39500.0
2009-05-12 14:15:00,42.02,42.06,41.92,42.05,30200.0,26.9453,26.9709,26.8811,26.9645,30200.0
2009-05-12 14:20:00,42.04,42.16,42.04,42.13,67500.0,26.9581,27.035,26.9581,27.0158,67500.0
2009-05-12 14:25:00,42.15,42.17,42.04,42.08,82000.0,27.0286,27.0415,26.9581,26.9837,82000.0
2009-05-12 14:30:00,42.07,42.25,42.03,42.19,73500.0,26.9773,27.0928,26.9517,27.0543,73500.0
2009-05-12 14:35:00,42.19,42.48,42.13,42.47,89200.0,27.0543,27.2402,27.0158,27.2338,89200.0
2009-05-12 14:40:00,42.45,42.57,42.43,42.52,80800.0,27.221,27.298,27.2082,27.2659,80800.0
2009-05-12 14:45:00,42.52,42.53,42.42,42.53,89000.0,27.2659,27.2723,27.2018,27.2723,89000.0
2009-05-12 14:50:00,42.52,42.62,42.5,42.6,54600.0,27.2659,27.33,27.2531,27.3172,54600.0
2009-05-12 14:55:00,42.6,42.85,42.58,42.71,237400.0,27.3172,27.4775,27.3044,27.3877,237400.0
2009-05-12 15:00:00,42.73,42.96,42.7,42.71,123200.0,27.4006,27.548,27.3813,27.3877,123200.0
2009-05-12 15:05:00,42.72,42.9,42.7,42.83,85900.0,27.3941,27.5096,27.3813,27.4647,85900.0
2009-05-12 15:10:00,42.83,42.88,42.52,42.72,83700.0,27.4647,27.4967,27.2659,27.3941,83700.0
2009-05-12 15:15:00,42.7,42.81,42.66,42.76,63700.0,27.3813,27.4519,27.3557,27.4198,63700.0
2009-05-12 15:20:00,42.76,42.91,42.64,42.9,65100.0,27.4198,27.516,27.3428,27.5096,65100.0
2009-05-12 15:25:00,42.91,43.03,42.82,42.91,109100.0,27.516,27.5929,27.4583,27.516,109100.0
2009-05-12 15:30:00,42.88,42.99,42.69,42.76,84600.0,27.4967,27.5673,27.3749,27.4198,84600.0
2009-05-12 15:35:00,42.72,42.95,42.72,42.82,78100.0,27.3941,27.5416,27.3941,27.4583,78100.0
2009-05-12 15:40:00,42.82,42.93,42.73,42.82,98700.0,27.4583,27.5288,27.4006,27.4583,98700.0
2009-05-12 15:45:00,42.82,42.94,42.73,42.84,77200.0,27.4583,27.5352,27.4006,27.4711,77200.0
2009-05-12 15:50:00,42.82,42.84,42.58,42.66,125500.0,27.4583,27.4711,27.3044,27.3557,125500.0
2009-05-12 15:55:00,42.66,42.84,42.62,42.78,216100.0,27.3557,27.4711,27.33,27.4326,216100.0
2009-05-13 09:30:00,41.59,42.0,41.55,41.82,140000.0,26.6695,26.9324,26.6439,26.817,140000.0
2009-05-13 09:35:00,41.81,41.82,41.15,41.22,184600.0,26.8106,26.817,26.3874,26.4323,184600.0
2009-05-13 09:40:00,41.2,41.42,41.05,41.18,129700.0,26.4195,26.5605,26.3233,26.4066,129700.0
2009-05-13 09:45:00,41.17,41.32,41.05,41.2,142800.0,26.4002,26.4964,26.3233,26.4195,142800.0
2009-05-13 09:50:00,41.2,41.25,41.04,41.24,136500.0,26.4195,26.4515,26.3169,26.4451,136500.0
2009-05-13 09:55:00,41.22,41.26,40.95,41.17,150600.0,26.4323,26.4579,26.2591,26.4002,150600.0
2009-05-13 10:00:00,41.17,41.22,40.91,40.95,187300.0,26.4002,26.4323,26.2335,26.2591,187300.0
2009-05-13 10:05:00,40.95,41.0,40.76,40.88,94900.0,26.2591,26.2912,26.1373,26.2143,94900.0
2009-05-13 10:10:00,40.91,41.09,40.84,41.06,142100.0,26.2335,26.3489,26.1886,26.3297,142100.0
2009-05-13 10:15:00,41.07,41.44,41.05,41.34,158500.0,26.3361,26.5734,26.3233,26.5092,158500.0
2009-05-13 10:20:00,41.36,41.42,41.19,41.27,164200.0,26.5221,26.5605,26.413,26.4643,164200.0
2009-05-13 10:25:00,41.27,41.47,41.13,41.27,78800.0,26.4643,26.5926,26.3746,26.4643,78800.0
2009-05-13 10:30:00,41.28,41.47,41.24,41.45,73600.0,26.4708,26.5926,26.4451,26.5798,73600.0
2009-05-13 10:35:00,41.45,41.5,41.07,41.07,54600.0,26.5798,26.6118,26.3361,26.3361,54600.0
2009-05-13 10:40:00,41.07,41.09,40.74,40.75,86100.0,26.3361,26.3489,26.1245,26.1309,86100.0
2009-05-13 10:45:00,40.74,40.85,40.65,40.78,79000.0,26.1245,26.195,26.0668,26.1501,79000.0
2009-05-13 10:50:00,40.75,40.77,40.56,40.62,49000.0,26.1309,26.1437,26.0091,26.0475,49000.0
2009-05-13 10:55:00,40.61,40.68,40.5,40.52,41500.0,26.0411,26.086,25.9706,25.9834,41500.0
2009-05-13 11:00:00,40.53,40.56,40.35,40.38,123400.0,25.9898,26.0091,25.8744,25.8936,123400.0
2009-05-13 11:05:00,40.38,40.42,40.25,40.28,111700.0,25.8936,25.9193,25.8103,25.8295,111700.0
2009-05-13 11:10:00,40.29,40.48,40.28,40.35,57900.0,25.8359,25.9578,25.8295,25.8744,57900.0
2009-05-13 11:15:00,40.34,40.51,40.34,40.49,31100.0,25.868,25.977,25.868,25.9642,31100.0
2009-05-13 11:20:00,40.5,40.7,40.48,40.62,32500.0,25.9706,26.0988,25.9578,26.0475,32500.0
2009-05-13 11:25:00,40.62,40.63,40.5,40.52,29100.0,26.0475,26.0539,25.9706,25.9834,29100.0
2009-05-13 11:30:00,40.5,40.54,40.34,40.44,36300.0,25.9706,25.9962,25.868,25.9321,36300.0
2009-05-13 11:35:00,40.43,40.43,40.21,40.21,47800.0,25.9257,25.9257,25.7846,25.7846,47800.0
2009-05-13 11:40:00,40.21,40.22,40.13,40.14,41300.0,25.7846,25.791,25.7333,25.7397,41300.0
2009-05-13 11:45:00,40.14,40.23,40.07,40.22,86900.0,25.7397,25.7974,25.6948,25.791,86900.0
2009-05-13 11:50:00,40.22,40.31,40.22,40.29,25300.0,25.791,25.8487,25.791,25.8359,25300.0
2009-05-13 11:55:00,40.29,40.31,40.17,40.18,33100.0,25.8359,25.8487,25.759,25.7654,33100.0
2009-05-13 12:00:00,40.15,40.25,40.08,40.13,59300.0,25.7461,25.8103,25.7013,25.7333,59300.0
2009-05-13 12:05:00,40.13,40.14,40.05,40.08,33400.0,25.7333,25.7397,25.682,25.7013,33400.0
2009-05-13 12:10:00,40.09,40.14,40.05,40.1,56300.0,25.7077,25.7397,25.682,25.7141,56300.0
2009-05-13 12:15:00,40.08,40.11,40.02,40.03,31900.0,25.7013,25.7205,25.6628,25.6692,31900.0
2009-05-13 12:20:00,40.03,40.08,39.99,40.07,67800.0,25.6692,25.7013,25.6435,25.6948,67800.0
2009-05-13 12:25:00,40.06,40.06,39.95,39.98,38300.0,25.6884,25.6884,25.6179,25.6371,38300.0
2009-05-13 12:30:00,39.99,40.01,39.88,39.9,64500.0,25.6435,25.6564,25.573,25.5858,64500.0
2009-05-13 12:35:00,39.89,39.9,39.7,39.7,63600.0,25.5794,25.5858,25.4576,25.4576,63600.0
2009-05-13 12:40:00,39.7,39.7,39.6,39.62,113000.0,25.4576,25.4576,25.3935,25.4063,113000.0
2009-05-13 12:45:00,39.63,39.63,39.2,39.36,194300.0,25.4127,25.4127,25.137,25.2396,194300.0
2009-05-13 12:50:00,39.36,39.38,39.18,39.18,84100.0,25.2396,25.2524,25.1241,25.1241,84100.0
2009-05-13 12:55:00,39.21,39.21,39.01,39.02,102300.0,25.1434,25.1434,25.0151,25.0215,102300.0
2009-05-13 13:00:00,39.04,39.06,38.79,39.04,128000.0,25.0344,25.0472,24.874,25.0344,128000.0
2009-05-13 13:05:00,39.03,39.07,38.91,38.91,106000.0,25.0279,25.0536,24.951,24.951,106000.0
2009-05-13 13:10:00,38.91,39.13,38.91,39.12,56200.0,24.951,25.0921,24.951,25.0857,56200.0
2009-05-13 13:15:00,39.13,39.27,39.13,39.24,54400.0,25.0921,25.1818,25.0921,25.1626,54400.0
2009-05-13 13:20:00,39.25,39.39,39.24,39.38,39000.0,25.169,25.2588,25.1626,25.2524,39000.0
2009-05-13 13:25:00,39.4,39.48,39.28,39.3,43300.0,25.2652,25.3165,25.1883,25.2011,43300.0
2009-05-13 13:30:00,39.31,39.37,39.2,39.32,45300.0,25.2075,25.246,25.137,25.2139,45300.0
2009-05-13 13:35:00,39.33,39.51,39.33,39.51,51000.0,25.2203,25.3357,25.2203,25.3357,51000.0
2009-05-13 13:40:00,39.51,39.51,39.38,39.47,52300.0,25.3357,25.3357,25.2524,25.3101,52300.0
2009-05-13 13:45:00,39.49,39.58,39.37,39.58,64200.0,25.3229,25.3806,25.246,25.3806,64200.0
2009-05-13 13:50:00,39.58,39.86,39.55,39.84,75700.0,25.3806,25.5602,25.3614,25.5474,75700.0
2009-05-13 13:55:00,39.83,39.92,39.78,39.91,49700.0,25.5409,25.5987,25.5089,25.5922,49700.0
2009-05-13 14:00:00,39.91,39.96,39.55,39.6,73500.0,25.5922,25.6243,25.3614,25.3935,73500.0
2009-05-13 14:05:00,39.6,39.63,39.51,39.56,29800.0,25.3935,25.4127,25.3357,25.3678,29800.0
2009-05-13 14:10:00,39.55,39.7,39.51,39.52,48300.0,25.3614,25.4576,25.3357,25.3422,48300.0
2009-05-13 14:15:00,39.54,39.56,39.42,39.5,70400.0,25.355,25.3678,25.278,25.3293,70400.0
2009-05-13 14:20:00,39.49,39.61,39.43,39.61,49900.0,25.3229,25.3999,25.2844,25.3999,49900.0
2009-05-13 14:25:00,39.6,39.85,39.6,39.69,74600.0,25.3935,25.5538,25.3935,25.4512,74600.0
2009-05-13 14:30:00,39.7,39.73,39.6,39.7,35300.0,25.4576,25.4768,25.3935,25.4576,35300.0
2009-05-13 14:35:00,39.69,39.85,39.69,39.85,48400.0,25.4512,25.5538,25.4512,25.5538,48400.0
2009-05-13 14:40:00,39.85,39.85,39.73,39.74,35300.0,25.5538,25.5538,25.4768,25.4832,35300.0
2009-05-13 14:45:00,39.74,39.75,39.6,39.61,26400.0,25.4832,25.4896,25.3935,25.3999,26400.0
2009-05-13 14:50:00,39.61,39.64,39.57,39.63,41400.0,25.3999,25.4191,25.3742,25.4127,41400.0
2009-05-13 14:55:00,39.61,39.73,39.6,39.72,56700.0,25.3999,25.4768,25.3935,25.4704,56700.0
2009-05-13 15:00:00,39.71,39.85,39.5,39.5,71100.0,25.464,25.5538,25.3293,25.3293,71100.0
2009-05-13 15:05:00,39.5,39.6,39.5,39.56,55300.0,25.3293,25.3935,25.3293,25.3678,55300.0
2009-05-13 15:10:00,39.54,39.66,39.5,39.53,46600.0,25.355,25.4319,25.3293,25.3486,46600.0
2009-05-13 15:15:00,39.54,39.57,39.41,39.57,62200.0,25.355,25.3742,25.2716,25.3742,62200.0
2009-05-13 15:20:00,39.57,39.7,39.44,39.66,112000.0,25.3742,25.4576,25.2909,25.4319,112000.0
2009-05-13 15:25:00,39.65,39.7,39.51,39.55,142900.0,25.4255,25.4576,25.3357,25.3614,142900.0
2009-05-13 15:30:00,39.55,39.76,39.52,39.76,158800.0,25.3614,25.4961,25.3422,25.4961,158800.0
2009-05-13 15:35:00,39.76,39.81,39.67,39.68,138300.0,25.4961,25.5281,25.4383,25.4448,138300.0
2009-05-13 15:40:00,39.68,39.72,39.54,39.59,155000.0,25.4448,25.4704,25.355,25.387,155000.0
2009-05-13 15:45:00,39.61,39.85,39.61,39.76,220300.0,25.3999,25.5538,25.3999,25.4961,220300.0
2009-05-13 15:50:00,39.76,39.85,39.52,39.6,224700.0,25.4961,25.5538,25.3422,25.3935,224700.0
2009-05-13 15:55:00,39.61,39.67,39.49,39.58,254800.0,25.3999,25.4383,25.3229,25.3806,254800.0
2009-05-14 09:30:00,39.05,39.68,39.05,39.49,135100.0,25.0408,25.4448,25.0408,25.3229,135100.0
2009-05-14 09:35:00,39.49,40.04,39.3,39.34,124400.0,25.3229,25.6756,25.2011,25.2267,124400.0
2009-05-14 09:40:00,39.34,39.48,39.1,39.22,182000.0,25.2267,25.3165,25.0728,25.1498,182000.0
2009-05-14 09:45:00,39.22,39.35,38.61,38.66,149500.0,25.1498,25.2331,24.7586,24.7907,149500.0
2009-05-14 09:50:00,38.65,38.8,38.53,38.58,110700.0,24.7843,24.8805,24.7073,24.7394,110700.0
2009-05-14 09:55:00,38.59,39.26,38.51,39.26,122200.0,24.7458,25.1754,24.6945,25.1754,122200.0
2009-05-14 10:00:00,39.25,39.42,39.13,39.35,146400.0,25.169,25.278,25.0921,25.2331,146400.0
2009-05-14 10:05:00,39.35,39.51,39.06,39.27,95400.0,25.2331,25.3357,25.0472,25.1818,95400.0
2009-05-14 10:10:00,39.28,39.55,39.19,39.34,86000.0,25.1883,25.3614,25.1305,25.2267,86000.0
2009-05-14 10:15:00,39.34,39.59,39.3,39.42,87200.0,25.2267,25.387,25.2011,25.278,87200.0
2009-05-14 10:20:00,39.42,39.61,39.3,39.51,87900.0,25.278,25.3999,25.2011,25.3357,87900.0
2009-05-14 10:25:00,39.51,39.6,39.2,39.25,95200.0,25.3357,25.3935,25.137,25.169,95200.0
2009-05-14 10:30:00,39.29,39.5,39.28,39.45,47800.0,25.1947,25.3293,25.1883,25.2973,47800.0
2009-05-14 10:35:00,39.46,39.59,39.26,39.26,97600.0,25.3037,25.387,25.1754,25.1754,97600.0
2009-05-14 10:40:00,39.27,39.46,39.24,39.36,53700.0,25.1818,25.3037,25.1626,25.2396,53700.0
2009-05-14 10:45:00,39.35,39.47,39.29,39.36,38600.0,25.2331,25.3101,25.1947,25.2396,38600.0
2009-05-14 10:50:00,39.35,39.63,39.34,39.57,69600.0,25.2331,25.4127,25.2267,25.3742,69600.0
2009-05-14 10:55:00,39.55,39.61,39.46,39.56,44600.0,25.3614,25.3999,25.3037,25.3678,44600.0
2009-05-14 11:00:00,39.55,39.75,39.53,39.68,71500.0,25.3614,25.4896,25.3486,25.4448,71500.0
2009-05-14 11:05:00,39.69,39.81,39.48,39.62,95300.0,25.4512,25.5281,25.3165,25.4063,95300.0
2009-05-14 11:10:00,39.62,39.75,39.61,39.69,37800.0,25.4063,25.4896,25.3999,25.4512,37800.0
2009-05-14 11:15:00,39.69,39.8,39.64,39.72,59400.0,25.4512,25.5217,25.4191,25.4704,59400.0
2009-05-14 11:20:00,39.73,39.77,39.6,39.66,64800.0,25.4768,25.5025,25.3935,25.4319,64800.0
2009-05-14 11:25:00,39.66,39.75,39.59,39.63,53900.0,25.4319,25.4896,25.387,25.4127,53900.0
2009-05-14 11:30:00,39.64,39.76,39.52,39.54,44300.0,25.4191,25.4961,25.3422,25.355,44300.0
2009-05-14 11:35:00,39.54,39.66,39.47,39.66,32000.0,25.355,25.4319,25.3101,25.4319,32000.0
2009-05-14 11:40:00,39.63,39.67,39.5,39.64,44400.0,25.4127,25.4383,25.3293,25.4191,44400.0
2009-05-14 11:45:00,39.62,39.64,39.47,39.53,57300.0,25.4063,25.4191,25.3101,25.3486,57300.0
2009-05-14 11:50:00,39.53,39.53,39.4,39.42,57200.0,25.3486,25.3486,25.2652,25.278,57200.0
2009-05-14 11:55:00,39.43,39.45,39.33,39.36,46600.0,25.2844,25.2973,25.2203,25.2396,46600.0
2009-05-14 12:00:00,39.37,39.45,39.31,39.4,59300.0,25.246,25.2973,25.2075,25.2652,59300.0
2009-05-14 12:05:00,39.39,39.44,39.34,39.35,67400.0,25.2588,25.2909,25.2267,25.2331,67400.0
2009-05-14 12:10:00,39.36,39.42,39.27,39.29,111200.0,25.2396,25.278,25.1818,25.1947,111200.0
2009-05-14 12:15:00,39.3,39.35,39.24,39.26,85400.0,25.2011,25.2331,25.1626,25.1754,85400.0
2009-05-14 12:20:00,39.25,39.28,39.23,39.26,74500.0,25.169,25.1883,25.1562,25.1754,74500.0
2009-05-14 12:25:00,39.26,39.34,39.24,39.27,35500.0,25.1754,25.2267,25.1626,25.1818,35500.0
2009-05-14 12:30:00,39.27,39.33,39.26,39.29,86500.0,25.1818,25.2203,25.1754,25.1947,86500.0
2009-05-14 12:35:00,39.29,39.32,39.27,39.3,58800.0,25.1947,25.2139,25.1818,25.2011,58800.0
2009-05-14 12:40:00,39.29,39.3,39.01,39.04,98900.0,25.1947,25.2011,25.0151,25.0344,98900.0
2009-05-14 12:45:00,39.03,39.03,38.87,38.92,134200.0,25.0279,25.0279,24.9253,24.9574,134200.0
2009-05-14 12:50:00,38.92,39.15,38.89,39.13,86400.0,24.9574,25.1049,24.9382,25.0921,86400.0
2009-05-14 12:55:00,39.13,39.15,38.95,39.01,47300.0,25.0921,25.1049,24.9766,25.0151,47300.0
2009-05-14 13:00:00,39.01,39.13,38.96,39.13,57600.0,25.0151,25.0921,24.9831,25.0921,57600.0
2009-05-14 13:05:00,39.14,39.19,39.1,39.19,41300.0,25.0985,25.1305,25.0728,25.1305,41300.0
2009-05-14 13:10:00,39.19,39.2,38.9,38.9,54000.0,25.1305,25.137,24.9446,24.9446,54000.0
2009-05-14 13:15:00,38.92,38.96,38.9,38.91,30300.0,24.9574,24.9831,24.9446,24.951,30300.0
2009-05-14 13:20:00,38.9,38.91,38.87,38.87,31900.0,24.9446,24.951,24.9253,24.9253,31900.0
2009-05-14 13:25:00,38.87,38.87,38.8,38.83,56800.0,24.9253,24.9253,24.8805,24.8997,56800.0
2009-05-14 13:30:00,38.83,39.0,38.8,39.0,47000.0,24.8997,25.0087,24.8805,25.0087,47000.0
2009-05-14 13:35:00,38.98,39.1,38.98,39.02,55400.0,24.9959,25.0728,24.9959,25.0215,55400.0
2009-05-14 13:40:00,39.0,39.04,38.89,38.9,34400.0,25.0087,25.0344,24.9382,24.9446,34400.0
2009-05-14 13:45:00,38.91,38.99,38.89,38.98,24600.0,24.951,25.0023,24.9382,24.9959,24600.0
2009-05-14 13:50:00,38.98,39.1,38.98,38.99,69900.0,24.9959,25.0728,24.9959,25.0023,69900.0
2009-05-14 13:55:00,38.99,39.03,38.86,38.9,67400.0,25.0023,25.0279,24.9189,24.9446,67400.0
2009-05-14 14:00:00,38.91,39.07,38.9,39.02,60600.0,24.951,25.0536,24.9446,25.0215,60600.0
2009-05-14 14:05:00,39.02,39.14,39.01,39.07,46700.0,25.0215,25.0985,25.0151,25.0536,46700.0
2009-05-14 14:10:00,39.07,39.2,39.07,39.2,85000.0,25.0536,25.137,25.0536,25.137,85000.0
2009-05-14 14:15:00,39.2,39.37,39.2,39.37,62800.0,25.137,25.246,25.137,25.246,62800.0
2009-05-14 14:20:00,39.37,39.41,39.33,39.39,69200.0,25.246,25.2716,25.2203,25.2588,69200.0
2009-05-14 14:25:00,39.39,39.43,39.35,39.41,88600.0,25.2588,25.2844,25.2331,25.2716,88600.0
2009-05-14 14:30:00,39.41,39.5,39.37,39.48,58000.0,25.2716,25.3293,25.246,25.3165,58000.0
2009-05-14 14:35:00,39.48,39.59,39.46,39.58,68100.0,25.3165,25.387,25.3037,25.3806,68100.0
2009-05-14 14:40:00,39.57,39.67,39.53,39.61,85300.0,25.3742,25.4383,25.3486,25.3999,85300.0
2009-05-14 14:45:00,39.62,39.69,39.51,39.57,83200.0,25.4063,25.4512,25.3357,25.3742,83200.0
2009-05-14 14:50:00,39.57,39.6,39.5,39.55,55600.0,25.3742,25.3935,25.3293,25.3614,55600.0
2009-05-14 14:55:00,39.54,39.56,39.45,39.52,80100.0,25.355,25.3678,25.2973,25.3422,80100.0
2009-05-14 15:00:00,39.54,39.67,39.54,39.57,74200.0,25.355,25.4383,25.355,25.3742,74200.0
2009-05-14 15:05:00,39.57,39.59,39.49,39.51,73800.0,25.3742,25.387,25.3229,25.3357,73800.0
2009-05-14 15:10:00,39.51,39.54,39.36,39.4,48500.0,25.3357,25.355,25.2396,25.2652,48500.0
2009-05-14 15:15:00,39.4,39.46,39.26,39.42,64300.0,25.2652,25.3037,25.1754,25.278,64300.0
2009-05-14 15:20:00,39.44,39.51,39.35,39.37,77900.0,25.2909,25.3357,25.2331,25.246,77900.0
2009-05-14 15:25:00,39.37,39.56,39.35,39.47,113600.0,25.246,25.3678,25.2331,25.3101,113600.0
2009-05-14 15:30:00,39.47,39.47,39.11,39.23,82900.0,25.3101,25.3101,25.0792,25.1562,82900.0
2009-05-14 15:35:00,39.26,39.32,39.08,39.15,97600.0,25.1754,25.2139,25.06,25.1049,97600.0
2009-05-14 15:40:00,39.18,39.47,39.18,39.37,163600.0,25.1241,25.3101,25.1241,25.246,163600.0
2009-05-14 15:45:00,39.37,39.59,39.36,39.55,130700.0,25.246,25.387,25.2396,25.3614,130700.0
2009-05-14 15:50:00,39.55,39.62,39.39,39.39,203500.0,25.3614,25.4063,25.2588,25.2588,203500.0
2009-05-14 15:55:00,39.38,39.49,39.33,39.34,167000.0,25.2524,25.3229,25.2203,25.2267,167000.0
2009-05-15 09:30:00,39.44,40.12,39.17,40.1,271200.0,25.2909,25.7269,25.1177,25.7141,271200.0
2009-05-15 09:35:00,40.13,40.38,39.45,39.72,140300.0,25.7333,25.8936,25.2973,25.4704,140300.0
2009-05-15 09:40:00,39.7,39.84,39.39,39.69,105200.0,25.4576,25.5474,25.2588,25.4512,105200.0
2009-05-15 09:45:00,39.68,39.83,39.49,39.81,55100.0,25.4448,25.5409,25.3229,25.5281,55100.0
2009-05-15 09:50:00,39.82,39.98,39.63,39.89,53900.0,25.5345,25.6371,25.4127,25.5794,53900.0
2009-05-15 09:55:00,39.93,40.03,39.72,39.76,74400.0,25.6051,25.6692,25.4704,25.4961,74400.0
2009-05-15 10:00:00,39.76,39.78,39.46,39.48,73800.0,25.4961,25.5089,25.3037,25.3165,73800.0
2009-05-15 10:05:00,39.49,39.63,39.22,39.63,94300.0,25.3229,25.4127,25.1498,25.4127,94300.0
2009-05-15 10:10:00,39.66,39.71,39.3,39.36,98200.0,25.4319,25.464,25.2011,25.2396,98200.0
2009-05-15 10:15:00,39.36,39.63,39.28,39.53,54200.0,25.2396,25.4127,25.1883,25.3486,54200.0
2009-05-15 10:20:00,39.54,39.65,39.4,39.65,63200.0,25.355,25.4255,25.2652,25.4255,63200.0
2009-05-15 10:25:00,39.65,39.91,39.64,39.74,61300.0,25.4255,25.5922,25.4191,25.4832,61300.0
2009-05-15 10:30:00,39.74,40.03,39.64,40.0,49600.0,25.4832,25.6692,25.4191,25.65,49600.0
2009-05-15 10:35:00,40.02,40.16,39.99,40.11,75900.0,25.6628,25.7526,25.6435,25.7205,75900.0
2009-05-15 10:40:00,40.11,40.14,39.93,39.93,40300.0,25.7205,25.7397,25.6051,25.6051,40300.0
2009-05-15 10:45:00,39.89,39.92,39.7,39.81,35600.0,25.5794,25.5987,25.4576,25.5281,35600.0
2009-05-15 10:50:00,39.81,39.83,39.64,39.75,49700.0,25.5281,25.5409,25.4191,25.4896,49700.0
2009-05-15 10:55:00,39.75,39.91,39.7,39.84,62300.0,25.4896,25.5922,25.4576,25.5474,62300.0
2009-05-15 11:00:00,39.84,40.1,39.82,40.09,76400.0,25.5474,25.7141,25.5345,25.7077,76400.0
2009-05-15 11:05:00,40.07,40.1,39.96,40.04,45000.0,25.6948,25.7141,25.6243,25.6756,45000.0
2009-05-15 11:10:00,40.05,40.19,40.03,40.13,53400.0,25.682,25.7718,25.6692,25.7333,53400.0
2009-05-15 11:15:00,40.12,40.14,40.04,40.08,107400.0,25.7269,25.7397,25.6756,25.7013,107400.0
2009-05-15 11:20:00,40.08,40.09,39.85,39.89,36100.0,25.7013,25.7077,25.5538,25.5794,36100.0
2009-05-15 11:25:00,39.9,39.9,39.8,39.88,47400.0,25.5858,25.5858,25.5217,25.573,47400.0
2009-05-15 11:30:00,39.88,39.88,39.75,39.8,53200.0,25.573,25.573,25.4896,25.5217,53200.0
2009-05-15 11:35:00,39.8,39.82,39.65,39.65,37200.0,25.5217,25.5345,25.4255,25.4255,37200.0
2009-05-15 11:40:00,39.65,39.68,39.51,39.56,39100.0,25.4255,25.4448,25.3357,25.3678,39100.0
2009-05-15 11:45:00,39.55,39.62,39.51,39.61,28000.0,25.3614,25.4063,25.3357,25.3999,28000.0
2009-05-15 11:50:00,39.61,39.63,39.34,39.38,45900.0,25.3999,25.4127,25.2267,25.2524,45900.0
2009-05-15 11:55:00,39.39,39.43,39.13,39.13,41400.0,25.2588,25.2844,25.0921,25.0921,41400.0
2009-05-15 12:00:00,39.13,39.29,39.09,39.26,53800.0,25.0921,25.1947,25.0664,25.1754,53800.0
2009-05-15 12:05:00,39.28,39.35,39.26,39.29,25500.0,25.1883,25.2331,25.1754,25.1947,25500.0
2009-05-15 12:10:00,39.3,39.39,39.29,39.37,17300.0,25.2011,25.2588,25.1947,25.246,17300.0
2009-05-15 12:15:00,39.35,39.37,39.12,39.17,44400.0,25.2331,25.246,25.0857,25.1177,44400.0
2009-05-15 12:20:00,39.15,39.26,39.12,39.25,49400.0,25.1049,25.1754,25.0857,25.169,49400.0
2009-05-15 12:25:00,39.25,39.44,39.24,39.26,40600.0,25.169,25.2909,25.1626,25.1754,40600.0
2009-05-15 12:30:00,39.29,39.3,39.17,39.18,43100.0,25.1947,25.2011,25.1177,25.1241,43100.0
2009-05-15 12:35:00,39.18,39.18,39.01,39.1,21600.0,25.1241,25.1241,25.0151,25.0728,21600.0
2009-05-15 12:40:00,39.08,39.09,39.0,39.01,22300.0,25.06,25.0664,25.0087,25.0151,22300.0
2009-05-15 12:45:00,39.01,39.05,38.95,38.97,25300.0,25.0151,25.0408,24.9766,24.9895,25300.0
2009-05-15 12:50:00,38.97,39.0,38.88,38.88,28800.0,24.9895,25.0087,24.9318,24.9318,28800.0
2009-05-15 12:55:00,38.9,38.93,38.82,38.92,41900.0,24.9446,24.9638,24.8933,24.9574,41900.0
2009-05-15 13:00:00,38.92,38.94,38.84,38.87,18000.0,24.9574,24.9702,24.9061,24.9253,18000.0
2009-05-15 13:05:00,38.87,39.0,38.86,38.9,42200.0,24.9253,25.0087,24.9189,24.9446,42200.0
2009-05-15 13:10:00,38.88,38.92,38.81,38.92,21800.0,24.9318,24.9574,24.8869,24.9574,21800.0
2009-05-15 13:15:00,38.93,39.07,38.93,39.03,29200.0,24.9638,25.0536,24.9638,25.0279,29200.0
2009-05-15 13:20:00,39.03,39.03,38.89,38.9,36600.0,25.0279,25.0279,24.9382,24.9446,36600.0
2009-05-15 13:25:00,38.9,38.91,38.82,38.83,28600.0,24.9446,24.951,24.8933,24.8997,28600.0
2009-05-15 13:30:00,38.85,38.87,38.76,38.77,46500.0,24.9125,24.9253,24.8548,24.8612,46500.0
2009-05-15 13:35:00,38.77,38.77,38.69,38.72,35700.0,24.8612,24.8612,24.8099,24.8292,35700.0
2009-05-15 13:40:00,38.71,38.71,38.57,38.59,53300.0,24.8227,24.8227,24.733,24.7458,53300.0
2009-05-15 13:45:00,38.59,38.69,38.57,38.68,55200.0,24.7458,24.8099,24.733,24.8035,55200.0
2009-05-15 13:50:00,38.68,38.72,38.63,38.68,44700.0,24.8035,24.8292,24.7714,24.8035,44700.0
2009-05-15 13:55:00,38.67,38.68,38.61,38.66,29300.0,24.7971,24.8035,24.7586,24.7907,29300.0
2009-05-15 14:00:00,38.66,38.75,38.63,38.75,45800.0,24.7907,24.8484,24.7714,24.8484,45800.0
2009-05-15 14:05:00,38.76,38.78,38.61,38.69,94000.0,24.8548,24.8676,24.7586,24.8099,94000.0
2009-05-15 14:10:00,38.69,38.82,38.69,38.73,48600.0,24.8099,24.8933,24.8099,24.8356,48600.0
2009-05-15 14:15:00,38.71,38.76,38.62,38.69,67600.0,24.8227,24.8548,24.765,24.8099,67600.0
2009-05-15 14:20:00,38.69,38.78,38.67,38.76,43300.0,24.8099,24.8676,24.7971,24.8548,43300.0
2009-05-15 14:25:00,38.78,38.78,38.6,38.69,65900.0,24.8676,24.8676,24.7522,24.8099,65900.0
2009-05-15 14:30:00,38.69,38.69,38.5,38.51,69900.0,24.8099,24.8099,24.6881,24.6945,69900.0
2009-05-15 14:35:00,38.5,38.56,38.48,38.54,46900.0,24.6881,24.7266,24.6753,24.7137,46900.0
2009-05-15 14:40:00,38.54,38.56,38.4,38.47,51700.0,24.7137,24.7266,24.624,24.6688,51700.0
2009-05-15 14:45:00,38.46,38.48,38.4,38.46,25600.0,24.6624,24.6753,24.624,24.6624,25600.0
2009-05-15 14:50:00,38.45,38.57,38.44,38.55,35400.0,24.656,24.733,24.6496,24.7201,35400.0
2009-05-15 14:55:00,38.53,38.57,38.45,38.49,28000.0,24.7073,24.733,24.656,24.6817,28000.0
2009-05-15 15:00:00,38.48,38.5,38.35,38.37,40900.0,24.6753,24.6881,24.5919,24.6047,40900.0
2009-05-15 15:05:00,38.37,38.65,38.37,38.51,63800.0,24.6047,24.7843,24.6047,24.6945,63800.0
2009-05-15 15:10:00,38.52,38.73,38.49,38.72,45800.0,24.7009,24.8356,24.6817,24.8292,45800.0
2009-05-15 15:15:00,38.72,38.78,38.57,38.6,82900.0,24.8292,24.8676,24.733,24.7522,82900.0
2009-05-15 15:20:00,38.61,38.87,38.59,38.86,57300.0,24.7586,24.9253,24.7458,24.9189,57300.0
2009-05-15 15:25:00,38.86,38.99,38.86,38.88,72100.0,24.9189,25.0023,24.9189,24.9318,72100.0
2009-05-15 15:30:00,38.88,38.99,38.71,38.74,85600.0,24.9318,25.0023,24.8227,24.842,85600.0
2009-05-15 15:35:00,38.75,38.92,38.75,38.86,80600.0,24.8484,24.9574,24.8484,24.9189,80600.0
2009-05-15 15:40:00,38.84,39.1,38.81,39.07,114900.0,24.9061,25.0728,24.8869,25.0536,114900.0
2009-05-15 15:45:00,39.07,39.1,38.96,39.04,136500.0,25.0536,25.0728,24.9831,25.0344,136500.0
2009-05-15 15:50:00,39.04,39.06,38.92,38.97,140700.0,25.0344,25.0472,24.9574,24.9895,140700.0
2009-05-15 15:55:00,38.97,39.01,38.81,38.93,254900.0,24.9895,25.0151,24.8869,24.9638,254900.0
2009-05-18 09:30:00,39.28,39.91,39.28,39.59,87900.0,25.1883,25.5922,25.1883,25.387,87900.0
2009-05-18 09:35:00,39.57,39.79,39.15,39.79,55000.0,25.3742,25.5153,25.1049,25.5153,55000.0
2009-05-18 09:40:00,39.74,39.82,39.07,39.45,101600.0,25.4832,25.5345,25.0536,25.2973,101600.0
2009-05-18 09:45:00,39.42,39.67,39.4,39.59,89200.0,25.278,25.4383,25.2652,25.387,89200.0
2009-05-18 09:50:00,39.58,39.78,39.45,39.57,47000.0,25.3806,25.5089,25.2973,25.3742,47000.0
2009-05-18 09:55:00,39.6,39.7,39.45,39.66,54800.0,25.3935,25.4576,25.2973,25.4319,54800.0
2009-05-18 10:00:00,39.66,39.78,39.57,39.74,84600.0,25.4319,25.5089,25.3742,25.4832,84600.0
2009-05-18 10:05:00,39.74,39.87,39.5,39.7,60700.0,25.4832,25.5666,25.3293,25.4576,60700.0
2009-05-18 10:10:00,39.7,39.76,39.4,39.65,57700.0,25.4576,25.4961,25.2652,25.4255,57700.0
2009-05-18 10:15:00,39.64,39.76,39.56,39.64,42500.0,25.4191,25.4961,25.3678,25.4191,42500.0
2009-05-18 10:20:00,39.69,39.96,39.69,39.75,50700.0,25.4512,25.6243,25.4512,25.4896,50700.0
2009-05-18 10:25:00,39.73,39.92,39.73,39.79,36700.0,25.4768,25.5987,25.4768,25.5153,36700.0
2009-05-18 10:30:00,39.79,39.96,39.75,39.81,42900.0,25.5153,25.6243,25.4896,25.5281,42900.0
2009-05-18 10:35:00,39.84,40.04,39.84,40.01,49200.0,25.5474,25.6756,25.5474,25.6564,49200.0
2009-05-18 10:40:00,40.01,40.14,39.93,40.03,72100.0,25.6564,25.7397,25.6051,25.6692,72100.0
2009-05-18 10:45:00,40.06,40.24,40.05,40.17,54800.0,25.6884,25.8039,25.682,25.759,54800.0
2009-05-18 10:50:00,40.2,40.33,40.12,40.27,50400.0,25.7782,25.8616,25.7269,25.8231,50400.0
2009-05-18 10:55:00,40.27,40.33,40.11,40.15,35400.0,25.8231,25.8616,25.7205,25.7461,35400.0
2009-05-18 11:00:00,40.15,40.3,40.08,40.08,29800.0,25.7461,25.8423,25.7013,25.7013,29800.0
2009-05-18 11:05:00,40.09,40.2,39.98,39.98,29100.0,25.7077,25.7782,25.6371,25.6371,29100.0
2009-05-18 11:10:00,39.96,40.13,39.93,40.02,33200.0,25.6243,25.7333,25.6051,25.6628,33200.0
2009-05-18 11:15:00,40.01,40.23,40.0,40.12,39200.0,25.6564,25.7974,25.65,25.7269,39200.0
2009-05-18 11:20:00,40.1,40.22,39.98,40.12,21000.0,25.7141,25.791,25.6371,25.7269,21000.0
2009-05-18 11:25:00,40.1,40.18,40.09,40.18,17000.0,25.7141,25.7654,25.7077,25.7654,17000.0
2009-05-18 11:30:00,40.2,40.34,40.15,40.27,76300.0,25.7782,25.868,25.7461,25.8231,76300.0
2009-05-18 11:35:00,40.29,40.3,40.16,40.18,18400.0,25.8359,25.8423,25.7526,25.7654,18400.0
2009-05-18 11:40:00,40.2,40.31,40.2,40.31,13400.0,25.7782,25.8487,25.7782,25.8487,13400.0
2009-05-18 11:45:00,40.32,40.38,40.22,40.24,25000.0,25.8552,25.8936,25.791,25.8039,25000.0
2009-05-18 11:50:00,40.22,40.38,40.22,40.31,22300.0,25.791,25.8936,25.791,25.8487,22300.0
2009-05-18 11:55:00,40.34,40.34,40.12,40.16,28900.0,25.868,25.868,25.7269,25.7526,28900.0
2009-05-18 12:00:00,40.17,40.3,40.17,40.2,21400.0,25.759,25.8423,25.759,25.7782,21400.0
2009-05-18 12:05:00,40.17,40.27,40.17,40.19,19900.0,25.759,25.8231,25.759,25.7718,19900.0
2009-05-18 12:10:00,40.18,40.23,40.11,40.22,83500.0,25.7654,25.7974,25.7205,25.791,83500.0
2009-05-18 12:15:00,40.22,40.31,40.16,40.16,26500.0,25.791,25.8487,25.7526,25.7526,26500.0
2009-05-18 12:20:00,40.16,40.2,40.1,40.19,24900.0,25.7526,25.7782,25.7141,25.7718,24900.0
2009-05-18 12:25:00,40.19,40.39,40.19,40.39,33700.0,25.7718,25.9,25.7718,25.9,33700.0
2009-05-18 12:30:00,40.38,40.39,40.3,40.3,30800.0,25.8936,25.9,25.8423,25.8423,30800.0
2009-05-18 12:35:00,40.3,40.37,40.28,40.36,18900.0,25.8423,25.8872,25.8295,25.8808,18900.0
2009-05-18 12:40:00,40.36,40.44,40.34,40.42,35600.0,25.8808,25.9321,25.868,25.9193,35600.0
2009-05-18 12:45:00,40.41,40.5,40.39,40.42,43900.0,25.9129,25.9706,25.9,25.9193,43900.0
2009-05-18 12:50:00,40.4,40.49,40.36,40.39,23900.0,25.9065,25.9642,25.8808,25.9,23900.0
2009-05-18 12:55:00,40.36,40.44,40.34,40.42,16900.0,25.8808,25.9321,25.868,25.9193,16900.0
2009-05-18 13:00:00,40.45,40.47,40.27,40.29,24200.0,25.9385,25.9513,25.8231,25.8359,24200.0
2009-05-18 13:05:00,40.27,40.31,40.17,40.24,23500.0,25.8231,25.8487,25.759,25.8039,23500.0
2009-05-18 13:10:00,40.23,40.31,40.19,40.31,16700.0,25.7974,25.8487,25.7718,25.8487,16700.0
2009-05-18 13:15:00,40.31,40.31,40.17,40.26,31300.0,25.8487,25.8487,25.759,25.8167,31300.0
2009-05-18 13:20:00,40.26,40.27,40.18,40.22,19400.0,25.8167,25.8231,25.7654,25.791,19400.0
2009-05-18 13:25:00,40.2,40.24,40.1,40.23,19400.0,25.7782,25.8039,25.7141,25.7974,19400.0
2009-05-18 13:30:00,40.25,40.27,40.11,40.12,31600.0,25.8103,25.8231,25.7205,25.7269,31600.0
2009-05-18 13:35:00,40.12,40.12,40.02,40.06,46100.0,25.7269,25.7269,25.6628,25.6884,46100.0
2009-05-18 13:40:00,40.06,40.09,39.83,39.85,61000.0,25.6884,25.7077,25.5409,25.5538,61000.0
2009-05-18 13:45:00,39.83,39.93,39.83,39.93,55500.0,25.5409,25.6051,25.5409,25.6051,55500.0
2009-05-18 13:50:00,39.94,39.97,39.89,39.9,41600.0,25.6115,25.6307,25.5794,25.5858,41600.0
2009-05-18 13:55:00,39.9,39.92,39.8,39.83,48500.0,25.5858,25.5987,25.5217,25.5409,48500.0
2009-05-18 14:00:00,39.85,39.88,39.78,39.83,51800.0,25.5538,25.573,25.5089,25.5409,51800.0
2009-05-18 14:05:00,39.85,39.91,39.81,39.87,31700.0,25.5538,25.5922,25.5281,25.5666,31700.0
2009-05-18 14:10:00,39.87,39.99,39.86,39.88,32600.0,25.5666,25.6435,25.5602,25.573,32600.0
2009-05-18 14:15:00,39.88,39.94,39.77,39.79,27200.0,25.573,25.6115,25.5025,25.5153,27200.0
2009-05-18 14:20:00,39.78,39.81,39.75,39.77,23900.0,25.5089,25.5281,25.4896,25.5025,23900.0
2009-05-18 14:25:00,39.77,39.78,39.58,39.72,45800.0,25.5025,25.5089,25.3806,25.4704,45800.0
2009-05-18 14:30:00,39.72,39.95,39.72,39.86,43300.0,25.4704,25.6179,25.4704,25.5602,43300.0
2009-05-18 14:35:00,39.86,39.94,39.82,39.94,31400.0,25.5602,25.6115,25.5345,25.6115,31400.0
2009-05-18 14:40:00,39.93,40.1,39.84,40.09,66100.0,25.6051,25.7141,25.5474,25.7077,66100.0
2009-05-18 14:45:00,40.1,40.15,40.05,40.05,37500.0,25.7141,25.7461,25.682,25.682,37500.0
2009-05-18 14:50:00,40.06,40.23,40.04,40.18,43500.0,25.6884,25.7974,25.6756,25.7654,43500.0
2009-05-18 14:55:00,40.19,40.26,40.08,40.1,44200.0,25.7718,25.8167,25.7013,25.7141,44200.0
2009-05-18 15:00:00,40.09,40.14,39.96,39.97,26200.0,25.7077,25.7397,25.6243,25.6307,26200.0
2009-05-18 15:05:00,39.97,40.17,39.96,40.17,49700.0,25.6307,25.759,25.6243,25.759,49700.0
2009-05-18 15:10:00,40.19,40.23,40.06,40.19,56400.0,25.7718,25.7974,25.6884,25.7718,56400.0
2009-05-18 15:15:00,40.2,40.26,40.12,40.18,58600.0,25.7782,25.8167,25.7269,25.7654,58600.0
2009-05-18 15:20:00,40.17,40.29,40.13,40.29,44600.0,25.759,25.8359,25.7333,25.8359,44600.0
2009-05-18 15:25:00,40.28,40.34,40.24,40.24,65500.0,25.8295,25.868,25.8039,25.8039,65500.0
2009-05-18 15:30:00,40.24,40.3,40.1,40.27,94000.0,25.8039,25.8423,25.7141,25.8231,94000.0
2009-05-18 15:35:00,40.27,40.31,40.22,40.29,63000.0,25.8231,25.8487,25.791,25.8359,63000.0
2009-05-18 15:40:00,40.29,40.34,40.16,40.3,118900.0,25.8359,25.868,25.7526,25.8423,118900.0
2009-05-18 15:45:00,40.3,40.46,40.27,40.46,78000.0,25.8423,25.9449,25.8231,25.9449,78000.0
2009-05-18 15:50:00,40.45,40.46,40.33,40.37,123800.0,25.9385,25.9449,25.8616,25.8872,123800.0
2009-05-18 15:55:00,40.37,40.5,40.36,40.39,198700.0,25.8872,25.9706,25.8808,25.9,198700.0
2009-05-19 09:30:00,40.73,40.98,40.54,40.9,97700.0,26.1181,26.2784,25.9962,26.2271,97700.0
2009-05-19 09:35:00,40.97,41.48,40.94,41.17,186400.0,26.272,26.599,26.2527,26.4002,186400.0
2009-05-19 09:40:00,41.23,41.43,41.03,41.35,143300.0,26.4387,26.5669,26.3104,26.5156,143300.0
2009-05-19 09:45:00,41.37,41.48,41.24,41.39,89300.0,26.5285,26.599,26.4451,26.5413,89300.0
2009-05-19 09:50:00,41.38,41.38,41.0,41.07,105100.0,26.5349,26.5349,26.2912,26.3361,105100.0
2009-05-19 09:55:00,41.06,41.26,41.03,41.1,88500.0,26.3297,26.4579,26.3104,26.3553,88500.0
2009-05-19 10:00:00,41.1,41.12,40.91,41.0,108300.0,26.3553,26.3682,26.2335,26.2912,108300.0
2009-05-19 10:05:00,41.01,41.43,41.01,41.33,79700.0,26.2976,26.5669,26.2976,26.5028,79700.0
2009-05-19 10:10:00,41.32,41.44,41.13,41.41,78700.0,26.4964,26.5734,26.3746,26.5541,78700.0
2009-05-19 10:15:00,41.41,41.61,41.33,41.57,92600.0,26.5541,26.6824,26.5028,26.6567,92600.0
2009-05-19 10:20:00,41.58,41.58,41.34,41.49,89600.0,26.6631,26.6631,26.5092,26.6054,89600.0
2009-05-19 10:25:00,41.49,41.83,41.49,41.69,130500.0,26.6054,26.8234,26.6054,26.7337,130500.0
2009-05-19 10:30:00,41.67,41.79,41.51,41.51,65200.0,26.7208,26.7978,26.6182,26.6182,65200.0
2009-05-19 10:35:00,41.52,41.89,41.5,41.79,71400.0,26.6247,26.8619,26.6118,26.7978,71400.0
2009-05-19 10:40:00,41.79,41.82,41.44,41.46,93500.0,26.7978,26.817,26.5734,26.5862,93500.0
2009-05-19 10:45:00,41.46,41.69,41.41,41.68,55600.0,26.5862,26.7337,26.5541,26.7273,55600.0
2009-05-19 10:50:00,41.68,41.68,41.51,41.55,50100.0,26.7273,26.7273,26.6182,26.6439,50100.0
2009-05-19 10:55:00,41.57,41.6,41.28,41.37,52900.0,26.6567,26.676,26.4708,26.5285,52900.0
2009-05-19 11:00:00,41.36,41.6,41.35,41.47,43800.0,26.5221,26.676,26.5156,26.5926,43800.0
2009-05-19 11:05:00,41.43,41.43,41.2,41.25,36700.0,26.5669,26.5669,26.4195,26.4515,36700.0
2009-05-19 11:10:00,41.25,41.29,41.1,41.26,28200.0,26.4515,26.4772,26.3553,26.4579,28200.0
2009-05-19 11:15:00,41.25,41.4,41.2,41.3,36400.0,26.4515,26.5477,26.4195,26.4836,36400.0
2009-05-19 11:20:00,41.28,41.42,41.23,41.26,26900.0,26.4708,26.5605,26.4387,26.4579,26900.0
2009-05-19 11:25:00,41.23,41.41,41.23,41.38,18500.0,26.4387,26.5541,26.4387,26.5349,18500.0
2009-05-19 11:30:00,41.41,41.51,41.37,41.44,27800.0,26.5541,26.6182,26.5285,26.5734,27800.0
2009-05-19 11:35:00,41.47,41.53,41.42,41.49,16500.0,26.5926,26.6311,26.5605,26.6054,16500.0
2009-05-19 11:40:00,41.48,41.63,41.44,41.63,17200.0,26.599,26.6952,26.5734,26.6952,17200.0
2009-05-19 11:45:00,41.63,41.63,41.46,41.58,30500.0,26.6952,26.6952,26.5862,26.6631,30500.0
2009-05-19 11:50:00,41.58,41.6,41.41,41.42,38200.0,26.6631,26.676,26.5541,26.5605,38200.0
2009-05-19 11:55:00,41.44,41.63,41.44,41.51,25000.0,26.5734,26.6952,26.5734,26.6182,25000.0
2009-05-19 12:00:00,41.51,41.51,41.4,41.43,17400.0,26.6182,26.6182,26.5477,26.5669,17400.0
2009-05-19 12:05:00,41.44,41.55,41.41,41.54,20600.0,26.5734,26.6439,26.5541,26.6375,20600.0
2009-05-19 12:10:00,41.54,41.56,41.45,41.52,12300.0,26.6375,26.6503,26.5798,26.6247,12300.0
2009-05-19 12:15:00,41.49,41.73,41.49,41.73,41800.0,26.6054,26.7593,26.6054,26.7593,41800.0
2009-05-19 12:20:00,41.73,41.75,41.7,41.74,30300.0,26.7593,26.7721,26.7401,26.7657,30300.0
2009-05-19 12:25:00,41.74,41.93,41.73,41.93,46900.0,26.7657,26.8876,26.7593,26.8876,46900.0
2009-05-19 12:30:00,41.93,41.93,41.73,41.74,28300.0,26.8876,26.8876,26.7593,26.7657,28300.0
2009-05-19 12:35:00,41.75,41.87,41.72,41.85,58500.0,26.7721,26.8491,26.7529,26.8363,58500.0
2009-05-19 12:40:00,41.85,41.87,41.83,41.87,70300.0,26.8363,26.8491,26.8234,26.8491,70300.0
2009-05-19 12:45:00,41.85,42.02,41.85,42.0,144600.0,26.8363,26.9453,26.8363,26.9324,144600.0
2009-05-19 12:50:00,42.0,42.05,41.93,42.0,115600.0,26.9324,26.9645,26.8876,26.9324,115600.0
2009-05-19 12:55:00,42.0,42.02,41.98,42.0,51500.0,26.9324,26.9453,26.9196,26.9324,51500.0
2009-05-19 13:00:00,41.99,42.03,41.96,42.01,55900.0,26.926,26.9517,26.9068,26.9389,55900.0
2009-05-19 13:05:00,42.01,42.18,42.0,42.13,44900.0,26.9389,27.0479,26.9324,27.0158,44900.0
2009-05-19 13:10:00,42.13,42.16,42.01,42.03,25200.0,27.0158,27.035,26.9389,26.9517,25200.0
2009-05-19 13:15:00,42.03,42.15,42.02,42.03,33000.0,26.9517,27.0286,26.9453,26.9517,33000.0
2009-05-19 13:20:00,42.03,42.18,42.03,42.16,19800.0,26.9517,27.0479,26.9517,27.035,19800.0
2009-05-19 13:25:00,42.15,42.2,42.08,42.17,56100.0,27.0286,27.0607,26.9837,27.0415,56100.0
2009-05-19 13:30:00,42.17,42.22,42.04,42.04,31600.0,27.0415,27.0735,26.9581,26.9581,31600.0
2009-05-19 13:35:00,42.06,42.25,42.04,42.23,55000.0,26.9709,27.0928,26.9581,27.0799,55000.0
2009-05-19 13:40:00,42.23,42.3,42.13,42.13,46900.0,27.0799,27.1248,27.0158,27.0158,46900.0
2009-05-19 13:45:00,42.13,42.26,42.13,42.19,36700.0,27.0158,27.0992,27.0158,27.0543,36700.0
2009-05-19 13:50:00,42.18,42.24,42.09,42.19,50900.0,27.0479,27.0863,26.9902,27.0543,50900.0
2009-05-19 13:55:00,42.19,42.28,42.14,42.24,33400.0,27.0543,27.112,27.0222,27.0863,33400.0
2009-05-19 14:00:00,42.24,42.26,42.0,42.0,55200.0,27.0863,27.0992,26.9324,26.9324,55200.0
2009-05-19 14:05:00,41.98,42.13,41.96,42.1,57500.0,26.9196,27.0158,26.9068,26.9966,57500.0
2009-05-19 14:10:00,42.12,42.15,42.0,42.0,29100.0,27.0094,27.0286,26.9324,26.9324,29100.0
2009-05-19 14:15:00,42.01,42.09,41.99,42.09,28200.0,26.9389,26.9902,26.926,26.9902,28200.0
2009-05-19 14:20:00,42.08,42.18,42.08,42.12,37800.0,26.9837,27.0479,26.9837,27.0094,37800.0
2009-05-19 14:25:00,42.12,42.15,42.1,42.12,36900.0,27.0094,27.0286,26.9966,27.0094,36900.0
2009-05-19 14:30:00,42.12,42.18,42.08,42.13,43500.0,27.0094,27.0479,26.9837,27.0158,43500.0
2009-05-19 14:35:00,42.14,42.15,42.07,42.07,33600.0,27.0222,27.0286,26.9773,26.9773,33600.0
2009-05-19 14:40:00,42.07,42.12,42.05,42.07,38700.0,26.9773,27.0094,26.9645,26.9773,38700.0
2009-05-19 14:45:00,42.08,42.13,42.05,42.1,51500.0,26.9837,27.0158,26.9645,26.9966,51500.0
2009-05-19 14:50:00,42.1,42.14,42.01,42.14,38700.0,26.9966,27.0222,26.9389,27.0222,38700.0
2009-05-19 14:55:00,42.14,42.15,42.03,42.11,69900.0,27.0222,27.0286,26.9517,27.003,69900.0
2009-05-19 15:00:00,42.1,42.15,42.07,42.12,50500.0,26.9966,27.0286,26.9773,27.0094,50500.0
2009-05-19 15:05:00,42.13,42.21,42.04,42.14,101700.0,27.0158,27.0671,26.9581,27.0222,101700.0
2009-05-19 15:10:00,42.13,42.19,41.99,42.08,60600.0,27.0158,27.0543,26.926,26.9837,60600.0
2009-05-19 15:15:00,42.08,42.12,42.04,42.11,52300.0,26.9837,27.0094,26.9581,27.003,52300.0
2009-05-19 15:20:00,42.11,42.11,42.01,42.08,58700.0,27.003,27.003,26.9389,26.9837,58700.0
2009-05-19 15:25:00,42.09,42.09,41.99,42.02,108000.0,26.9902,26.9902,26.926,26.9453,108000.0
2009-05-19 15:30:00,42.03,42.03,41.83,41.96,162500.0,26.9517,26.9517,26.8234,26.9068,162500.0
2009-05-19 15:35:00,41.96,42.08,41.95,42.02,170600.0,26.9068,26.9837,26.9004,26.9453,170600.0
2009-05-19 15:40:00,42.03,42.09,41.9,41.92,157200.0,26.9517,26.9902,26.8683,26.8811,157200.0
2009-05-19 15:45:00,41.93,42.02,41.92,42.0,216000.0,26.8876,26.9453,26.8811,26.9324,216000.0
2009-05-19 15:50:00,42.0,42.02,41.85,41.86,253700.0,26.9324,26.9453,26.8363,26.8427,253700.0
2009-05-19 15:55:00,41.85,41.92,41.69,41.77,205200.0,26.8363,26.8811,26.7337,26.785,205200.0
2009-05-20 09:30:00,42.62,42.79,42.29,42.62,111900.0,27.33,27.439,27.1184,27.33,111900.0
2009-05-20 09:35:00,42.62,42.69,42.27,42.42,88700.0,27.33,27.3749,27.1056,27.2018,88700.0
2009-05-20 09:40:00,42.41,42.81,42.37,42.76,106900.0,27.1954,27.4519,27.1697,27.4198,106900.0
2009-05-20 09:45:00,42.63,42.95,42.58,42.95,112000.0,27.3364,27.5416,27.3044,27.5416,112000.0
2009-05-20 09:50:00,42.95,43.1,42.91,42.98,126000.0,27.5416,27.6378,27.516,27.5609,126000.0
2009-05-20 09:55:00,42.98,43.06,42.83,42.88,99000.0,27.5609,27.6122,27.4647,27.4967,99000.0
2009-05-20 10:00:00,42.88,43.19,42.88,43.18,129600.0,27.4967,27.6955,27.4967,27.6891,129600.0
2009-05-20 10:05:00,43.18,43.25,43.06,43.07,124900.0,27.6891,27.734,27.6122,27.6186,124900.0
2009-05-20 10:10:00,43.07,43.09,42.98,43.02,113600.0,27.6186,27.6314,27.5609,27.5865,113600.0
2009-05-20 10:15:00,43.02,43.14,42.96,43.01,145400.0,27.5865,27.6635,27.548,27.5801,145400.0
2009-05-20 10:20:00,43.01,43.13,42.99,43.1,90400.0,27.5801,27.6571,27.5673,27.6378,90400.0
2009-05-20 10:25:00,43.1,43.12,42.76,42.77,95800.0,27.6378,27.6506,27.4198,27.4262,95800.0
2009-05-20 10:30:00,42.77,42.99,42.76,42.85,119800.0,27.4262,27.5673,27.4198,27.4775,119800.0
2009-05-20 10:35:00,42.85,42.97,42.85,42.88,68800.0,27.4775,27.5545,27.4775,27.4967,68800.0
2009-05-20 10:40:00,42.89,43.05,42.81,42.89,82300.0,27.5032,27.6058,27.4519,27.5032,82300.0
2009-05-20 10:45:00,42.89,42.9,42.62,42.82,79900.0,27.5032,27.5096,27.33,27.4583,79900.0
2009-05-20 10:50:00,42.79,42.83,42.67,42.67,49600.0,27.439,27.4647,27.3621,27.3621,49600.0
2009-05-20 10:55:00,42.69,42.82,42.57,42.58,58800.0,27.3749,27.4583,27.298,27.3044,58800.0
2009-05-20 11:00:00,42.57,42.73,42.55,42.63,38800.0,27.298,27.4006,27.2851,27.3364,38800.0
2009-05-20 11:05:00,42.62,42.71,42.55,42.56,51400.0,27.33,27.3877,27.2851,27.2915,51400.0
2009-05-20 11:10:00,42.56,42.59,42.37,42.59,89700.0,27.2915,27.3108,27.1697,27.3108,89700.0
2009-05-20 11:15:00,42.59,42.59,42.35,42.49,51100.0,27.3108,27.3108,27.1569,27.2467,51100.0
2009-05-20 11:20:00,42.5,42.6,42.3,42.33,48600.0,27.2531,27.3172,27.1248,27.1441,48600.0
2009-05-20 11:25:00,42.33,42.49,42.32,42.46,33600.0,27.1441,27.2467,27.1376,27.2274,33600.0
2009-05-20 11:30:00,42.45,42.6,42.45,42.53,61400.0,27.221,27.3172,27.221,27.2723,61400.0
2009-05-20 11:35:00,42.54,42.54,42.43,42.49,72900.0,27.2787,27.2787,27.2082,27.2467,72900.0
2009-05-20 11:40:00,42.49,42.59,42.47,42.5,63800.0,27.2467,27.3108,27.2338,27.2531,63800.0
2009-05-20 11:45:00,42.5,42.55,42.44,42.45,47400.0,27.2531,27.2851,27.2146,27.221,47400.0
2009-05-20 11:50:00,42.46,42.51,42.09,42.11,95500.0,27.2274,27.2595,26.9902,27.003,95500.0
2009-05-20 11:55:00,42.09,42.12,41.89,41.89,87900.0,26.9902,27.0094,26.8619,26.8619,87900.0
2009-05-20 12:00:00,41.89,42.14,41.85,42.12,73500.0,26.8619,27.0222,26.8363,27.0094,73500.0
2009-05-20 12:05:00,42.15,42.35,42.0,42.02,49300.0,27.0286,27.1569,26.9324,26.9453,49300.0
2009-05-20 12:10:00,42.02,42.2,42.02,42.18,39700.0,26.9453,27.0607,26.9453,27.0479,39700.0
2009-05-20 12:15:00,42.19,42.22,42.11,42.14,21300.0,27.0543,27.0735,27.003,27.0222,21300.0
2009-05-20 12:20:00,42.14,42.15,42.0,42.01,45800.0,27.0222,27.0286,26.9324,26.9389,45800.0
2009-05-20 12:25:00,42.0,42.04,41.9,41.95,55600.0,26.9324,26.9581,26.8683,26.9004,55600.0
2009-05-20 12:30:00,41.95,41.98,41.66,41.66,65200.0,26.9004,26.9196,26.7144,26.7144,65200.0
2009-05-20 12:35:00,41.67,41.7,41.61,41.7,46200.0,26.7208,26.7401,26.6824,26.7401,46200.0
2009-05-20 12:40:00,41.69,41.87,41.67,41.84,61500.0,26.7337,26.8491,26.7208,26.8299,61500.0
2009-05-20 12:45:00,41.84,41.97,41.84,41.88,63300.0,26.8299,26.9132,26.8299,26.8555,63300.0
2009-05-20 12:50:00,41.87,41.88,41.7,41.75,71300.0,26.8491,26.8555,26.7401,26.7721,71300.0
2009-05-20 12:55:00,41.77,41.85,41.63,41.65,46500.0,26.785,26.8363,26.6952,26.708,46500.0
2009-05-20 13:00:00,41.65,41.8,41.6,41.64,78900.0,26.708,26.8042,26.676,26.7016,78900.0
2009-05-20 13:05:00,41.64,41.71,41.51,41.55,80100.0,26.7016,26.7465,26.6182,26.6439,80100.0
2009-05-20 13:10:00,41.55,41.76,41.55,41.75,57800.0,26.6439,26.7786,26.6439,26.7721,57800.0
2009-05-20 13:15:00,41.77,41.77,41.57,41.58,41300.0,26.785,26.785,26.6567,26.6631,41300.0
2009-05-20 13:20:00,41.58,41.61,41.41,41.53,87300.0,26.6631,26.6824,26.5541,26.6311,87300.0
2009-05-20 13:25:00,41.54,41.62,41.43,41.62,46900.0,26.6375,26.6888,26.5669,26.6888,46900.0
2009-05-20 13:30:00,41.62,41.67,41.56,41.58,54500.0,26.6888,26.7208,26.6503,26.6631,54500.0
2009-05-20 13:35:00,41.58,41.82,41.57,41.79,65100.0,26.6631,26.817,26.6567,26.7978,65100.0
2009-05-20 13:40:00,41.8,42.0,41.78,41.88,52500.0,26.8042,26.9324,26.7914,26.8555,52500.0
2009-05-20 13:45:00,41.88,41.93,41.76,41.86,69900.0,26.8555,26.8876,26.7786,26.8427,69900.0
2009-05-20 13:50:00,41.85,41.91,41.79,41.89,49200.0,26.8363,26.8747,26.7978,26.8619,49200.0
2009-05-20 13:55:00,41.89,42.01,41.88,41.98,32300.0,26.8619,26.9389,26.8555,26.9196,32300.0
2009-05-20 14:00:00,41.98,41.98,41.55,41.73,143800.0,26.9196,26.9196,26.6439,26.7593,143800.0
2009-05-20 14:05:00,41.72,41.92,41.66,41.76,75300.0,26.7529,26.8811,26.7144,26.7786,75300.0
2009-05-20 14:10:00,41.75,41.83,41.55,41.64,60800.0,26.7721,26.8234,26.6439,26.7016,60800.0
2009-05-20 14:15:00,41.64,41.77,41.59,41.76,55700.0,26.7016,26.785,26.6695,26.7786,55700.0
2009-05-20 14:20:00,41.79,41.87,41.76,41.83,39500.0,26.7978,26.8491,26.7786,26.8234,39500.0
2009-05-20 14:25:00,41.84,41.84,41.7,41.7,33100.0,26.8299,26.8299,26.7401,26.7401,33100.0
2009-05-20 14:30:00,41.7,41.72,41.45,41.59,73100.0,26.7401,26.7529,26.5798,26.6695,73100.0
2009-05-20 14:35:00,41.59,41.71,41.5,41.65,54500.0,26.6695,26.7465,26.6118,26.708,54500.0
2009-05-20 14:40:00,41.66,41.84,41.59,41.7,92200.0,26.7144,26.8299,26.6695,26.7401,92200.0
2009-05-20 14:45:00,41.72,41.75,41.62,41.72,69500.0,26.7529,26.7721,26.6888,26.7529,69500.0
2009-05-20 14:50:00,41.72,41.86,41.58,41.81,91200.0,26.7529,26.8427,26.6631,26.8106,91200.0
2009-05-20 14:55:00,41.83,41.84,41.6,41.65,77700.0,26.8234,26.8299,26.676,26.708,77700.0
2009-05-20 15:00:00,41.66,41.69,41.53,41.53,85300.0,26.7144,26.7337,26.6311,26.6311,85300.0
2009-05-20 15:05:00,41.55,41.68,41.4,41.4,74100.0,26.6439,26.7273,26.5477,26.5477,74100.0
2009-05-20 15:10:00,41.4,41.48,41.27,41.27,89600.0,26.5477,26.599,26.4643,26.4643,89600.0
2009-05-20 15:15:00,41.27,41.27,41.16,41.21,86300.0,26.4643,26.4643,26.3938,26.4259,86300.0
2009-05-20 15:20:00,41.21,41.21,41.01,41.03,109100.0,26.4259,26.4259,26.2976,26.3104,109100.0
2009-05-20 15:25:00,41.02,41.15,40.93,40.96,154200.0,26.304,26.3874,26.2463,26.2656,154200.0
2009-05-20 15:30:00,40.96,40.96,40.82,40.82,145600.0,26.2656,26.2656,26.1758,26.1758,145600.0
2009-05-20 15:35:00,40.82,40.91,40.77,40.8,167500.0,26.1758,26.2335,26.1437,26.163,167500.0
2009-05-20 15:40:00,40.81,40.87,40.38,40.44,233000.0,26.1694,26.2078,25.8936,25.9321,233000.0
2009-05-20 15:45:00,40.43,40.57,40.33,40.41,217200.0,25.9257,26.0155,25.8616,25.9129,217200.0
2009-05-20 15:50:00,40.41,40.56,40.28,40.5,249700.0,25.9129,26.0091,25.8295,25.9706,249700.0
2009-05-20 15:55:00,40.49,40.64,40.45,40.58,283800.0,25.9642,26.0604,25.9385,26.0219,283800.0
2009-05-21 09:30:00,39.9,39.91,39.0,39.11,245100.0,25.5858,25.5922,25.0087,25.0792,245100.0
2009-05-21 09:35:00,39.14,39.32,38.75,38.75,212300.0,25.0985,25.2139,24.8484,24.8484,212300.0
2009-05-21 09:40:00,38.76,39.26,38.7,39.19,153400.0,24.8548,25.1754,24.8163,25.1305,153400.0
2009-05-21 09:45:00,39.2,39.41,39.11,39.23,83200.0,25.137,25.2716,25.0792,25.1562,83200.0
2009-05-21 09:50:00,39.23,39.59,39.21,39.45,78600.0,25.1562,25.387,25.1434,25.2973,78600.0
2009-05-21 09:55:00,39.46,39.53,39.24,39.25,74700.0,25.3037,25.3486,25.1626,25.169,74700.0
2009-05-21 10:00:00,39.24,39.43,39.1,39.25,136600.0,25.1626,25.2844,25.0728,25.169,136600.0
2009-05-21 10:05:00,39.26,39.49,39.17,39.36,81100.0,25.1754,25.3229,25.1177,25.2396,81100.0
2009-05-21 10:10:00,39.35,39.39,39.2,39.22,62200.0,25.2331,25.2588,25.137,25.1498,62200.0
2009-05-21 10:15:00,39.23,39.3,39.08,39.12,50200.0,25.1562,25.2011,25.06,25.0857,50200.0
2009-05-21 10:20:00,39.11,39.21,39.0,39.05,65400.0,25.0792,25.1434,25.0087,25.0408,65400.0
2009-05-21 10:25:00,39.05,39.13,38.92,38.95,46700.0,25.0408,25.0921,24.9574,24.9766,46700.0
2009-05-21 10:30:00,38.94,38.95,38.81,38.85,64200.0,24.9702,24.9766,24.8869,24.9125,64200.0
2009-05-21 10:35:00,38.83,38.84,38.75,38.81,36500.0,24.8997,24.9061,24.8484,24.8869,36500.0
2009-05-21 10:40:00,38.8,39.0,38.79,38.89,42800.0,24.8805,25.0087,24.874,24.9382,42800.0
2009-05-21 10:45:00,38.87,38.93,38.78,38.87,51100.0,24.9253,24.9638,24.8676,24.9253,51100.0
2009-05-21 10:50:00,38.87,38.91,38.79,38.88,56800.0,24.9253,24.951,24.874,24.9318,56800.0
2009-05-21 10:55:00,38.86,38.86,38.74,38.77,66400.0,24.9189,24.9189,24.842,24.8612,66400.0
2009-05-21 11:00:00,38.75,38.82,38.6,38.64,56500.0,24.8484,24.8933,24.7522,24.7779,56500.0
2009-05-21 11:05:00,38.63,38.72,38.62,38.67,70200.0,24.7714,24.8292,24.765,24.7971,70200.0
2009-05-21 11:10:00,38.68,38.86,38.65,38.85,75700.0,24.8035,24.9189,24.7843,24.9125,75700.0
2009-05-21 11:15:00,38.84,38.97,38.82,38.94,54200.0,24.9061,24.9895,24.8933,24.9702,54200.0
2009-05-21 11:20:00,38.94,39.14,38.94,39.13,68400.0,24.9702,25.0985,24.9702,25.0921,68400.0
2009-05-21 11:25:00,39.13,39.18,39.11,39.17,55900.0,25.0921,25.1241,25.0792,25.1177,55900.0
2009-05-21 11:30:00,39.17,39.26,39.09,39.21,58900.0,25.1177,25.1754,25.0664,25.1434,58900.0
2009-05-21 11:35:00,39.21,39.39,39.21,39.25,60700.0,25.1434,25.2588,25.1434,25.169,60700.0
2009-05-21 11:40:00,39.25,39.4,39.24,39.29,47900.0,25.169,25.2652,25.1626,25.1947,47900.0
2009-05-21 11:45:00,39.28,39.39,39.26,39.34,41700.0,25.1883,25.2588,25.1754,25.2267,41700.0
2009-05-21 11:50:00,39.32,39.45,39.31,39.45,65900.0,25.2139,25.2973,25.2075,25.2973,65900.0
2009-05-21 11:55:00,39.47,39.63,39.46,39.59,56500.0,25.3101,25.4127,25.3037,25.387,56500.0
2009-05-21 12:00:00,39.6,39.66,39.56,39.61,60700.0,25.3935,25.4319,25.3678,25.3999,60700.0
2009-05-21 12:05:00,39.6,39.7,39.58,39.7,86300.0,25.3935,25.4576,25.3806,25.4576,86300.0
2009-05-21 12:10:00,39.7,39.7,39.45,39.47,36100.0,25.4576,25.4576,25.2973,25.3101,36100.0
2009-05-21 12:15:00,39.45,39.48,39.36,39.42,68300.0,25.2973,25.3165,25.2396,25.278,68300.0
2009-05-21 12:20:00,39.4,39.43,39.31,39.35,14500.0,25.2652,25.2844,25.2075,25.2331,14500.0
2009-05-21 12:25:00,39.34,39.35,39.2,39.21,22700.0,25.2267,25.2331,25.137,25.1434,22700.0
2009-05-21 12:30:00,39.21,39.35,39.17,39.35,34000.0,25.1434,25.2331,25.1177,25.2331,34000.0
2009-05-21 12:35:00,39.35,39.55,39.34,39.53,51000.0,25.2331,25.3614,25.2267,25.3486,51000.0
2009-05-21 12:40:00,39.52,39.55,39.44,39.55,43500.0,25.3422,25.3614,25.2909,25.3614,43500.0
2009-05-21 12:45:00,39.54,39.59,39.41,39.59,51000.0,25.355,25.387,25.2716,25.387,51000.0
2009-05-21 12:50:00,39.59,39.66,39.42,39.45,73800.0,25.387,25.4319,25.278,25.2973,73800.0
2009-05-21 12:55:00,39.46,39.65,39.46,39.59,63200.0,25.3037,25.4255,25.3037,25.387,63200.0
2009-05-21 13:00:00,39.59,39.8,39.58,39.69,74300.0,25.387,25.5217,25.3806,25.4512,74300.0
2009-05-21 13:05:00,39.67,39.75,39.63,39.66,54800.0,25.4383,25.4896,25.4127,25.4319,54800.0
2009-05-21 13:10:00,39.67,39.77,39.67,39.75,65400.0,25.4383,25.5025,25.4383,25.4896,65400.0
2009-05-21 13:15:00,39.75,39.75,39.6,39.63,85700.0,25.4896,25.4896,25.3935,25.4127,85700.0
2009-05-21 13:20:00,39.63,39.63,39.4,39.4,59000.0,25.4127,25.4127,25.2652,25.2652,59000.0
2009-05-21 13:25:00,39.41,39.42,39.29,39.41,63200.0,25.2716,25.278,25.1947,25.2716,63200.0
2009-05-21 13:30:00,39.41,39.59,39.4,39.57,66900.0,25.2716,25.387,25.2652,25.3742,66900.0
2009-05-21 13:35:00,39.57,39.57,39.41,39.48,51400.0,25.3742,25.3742,25.2716,25.3165,51400.0
2009-05-21 13:40:00,39.49,39.55,39.46,39.52,60700.0,25.3229,25.3614,25.3037,25.3422,60700.0
2009-05-21 13:45:00,39.52,39.68,39.49,39.52,38100.0,25.3422,25.4448,25.3229,25.3422,38100.0
2009-05-21 13:50:00,39.51,39.51,39.35,39.36,62500.0,25.3357,25.3357,25.2331,25.2396,62500.0
2009-05-21 13:55:00,39.35,39.55,39.35,39.5,103100.0,25.2331,25.3614,25.2331,25.3293,103100.0
2009-05-21 14:00:00,39.48,39.54,39.31,39.34,79700.0,25.3165,25.355,25.2075,25.2267,79700.0
2009-05-21 14:05:00,39.34,39.4,39.19,39.23,115500.0,25.2267,25.2652,25.1305,25.1562,115500.0
2009-05-21 14:10:00,39.23,39.24,39.04,39.07,78900.0,25.1562,25.1626,25.0344,25.0536,78900.0
2009-05-21 14:15:00,39.06,39.23,39.03,39.21,79100.0,25.0472,25.1562,25.0279,25.1434,79100.0
2009-05-21 14:20:00,39.23,39.28,39.06,39.13,53300.0,25.1562,25.1883,25.0472,25.0921,53300.0
2009-05-21 14:25:00,39.13,39.25,39.08,39.17,36100.0,25.0921,25.169,25.06,25.1177,36100.0
2009-05-21 14:30:00,39.17,39.33,39.14,39.33,55600.0,25.1177,25.2203,25.0985,25.2203,55600.0
2009-05-21 14:35:00,39.34,39.35,39.03,39.05,60300.0,25.2267,25.2331,25.0279,25.0408,60300.0
2009-05-21 14:40:00,39.07,39.09,38.9,38.96,102700.0,25.0536,25.0664,24.9446,24.9831,102700.0
2009-05-21 14:45:00,38.96,38.99,38.87,38.89,44100.0,24.9831,25.0023,24.9253,24.9382,44100.0
2009-05-21 14:50:00,38.9,38.96,38.85,38.85,51100.0,24.9446,24.9831,24.9125,24.9125,51100.0
2009-05-21 14:55:00,38.86,39.0,38.8,38.98,79500.0,24.9189,25.0087,24.8805,24.9959,79500.0
2009-05-21 15:00:00,38.98,39.1,38.94,39.01,61700.0,24.9959,25.0728,24.9702,25.0151,61700.0
2009-05-21 15:05:00,39.02,39.04,38.75,38.77,69300.0,25.0215,25.0344,24.8484,24.8612,69300.0
2009-05-21 15:10:00,38.76,38.9,38.75,38.81,62600.0,24.8548,24.9446,24.8484,24.8869,62600.0
2009-05-21 15:15:00,38.81,38.99,38.78,38.88,58600.0,24.8869,25.0023,24.8676,24.9318,58600.0
2009-05-21 15:20:00,38.87,38.94,38.78,38.92,58000.0,24.9253,24.9702,24.8676,24.9574,58000.0
2009-05-21 15:25:00,38.91,38.91,38.76,38.86,53000.0,24.951,24.951,24.8548,24.9189,53000.0
2009-05-21 15:30:00,38.87,39.2,38.87,39.07,100500.0,24.9253,25.137,24.9253,25.0536,100500.0
2009-05-21 15:35:00,39.05,39.18,39.01,39.11,69400.0,25.0408,25.1241,25.0151,25.0792,69400.0
2009-05-21 15:40:00,39.09,39.14,38.91,39.14,105100.0,25.0664,25.0985,24.951,25.0985,105100.0
2009-05-21 15:45:00,39.13,39.28,39.04,39.06,127500.0,25.0921,25.1883,25.0344,25.0472,127500.0
2009-05-21 15:50:00,39.07,39.25,39.0,39.17,113100.0,25.0536,25.169,25.0087,25.1177,113100.0
2009-05-21 15:55:00,39.17,39.3,39.11,39.24,186900.0,25.1177,25.2011,25.0792,25.1626,186900.0
2009-05-22 09:30:00,39.57,39.83,39.57,39.76,62000.0,25.3742,25.5409,25.3742,25.4961,62000.0
2009-05-22 09:35:00,39.74,39.75,39.45,39.71,174500.0,25.4832,25.4896,25.2973,25.464,174500.0
2009-05-22 09:40:00,39.74,39.83,39.6,39.62,110800.0,25.4832,25.5409,25.3935,25.4063,110800.0
2009-05-22 09:45:00,39.6,39.71,39.48,39.64,120800.0,25.3935,25.464,25.3165,25.4191,120800.0
2009-05-22 09:50:00,39.64,39.68,39.47,39.67,133600.0,25.4191,25.4448,25.3101,25.4383,133600.0
2009-05-22 09:55:00,39.67,40.06,39.61,39.96,128100.0,25.4383,25.6884,25.3999,25.6243,128100.0
2009-05-22 10:00:00,39.96,40.21,39.74,40.17,114000.0,25.6243,25.7846,25.4832,25.759,114000.0
2009-05-22 10:05:00,40.15,40.25,40.07,40.23,112000.0,25.7461,25.8103,25.6948,25.7974,112000.0
2009-05-22 10:10:00,40.23,40.52,40.22,40.48,170100.0,25.7974,25.9834,25.791,25.9578,170100.0
2009-05-22 10:15:00,40.44,40.6,40.32,40.55,77300.0,25.9321,26.0347,25.8552,26.0026,77300.0
2009-05-22 10:20:00,40.58,40.97,40.5,40.78,171500.0,26.0219,26.272,25.9706,26.1501,171500.0
2009-05-22 10:25:00,40.78,41.0,40.77,40.91,106700.0,26.1501,26.2912,26.1437,26.2335,106700.0
2009-05-22 10:30:00,40.89,41.05,40.83,41.01,127700.0,26.2207,26.3233,26.1822,26.2976,127700.0
2009-05-22 10:35:00,41.04,41.1,40.96,40.99,92200.0,26.3169,26.3553,26.2656,26.2848,92200.0
2009-05-22 10:40:00,40.99,41.2,40.96,41.15,104400.0,26.2848,26.4195,26.2656,26.3874,104400.0
2009-05-22 10:45:00,41.17,41.23,41.08,41.18,106000.0,26.4002,26.4387,26.3425,26.4066,106000.0
2009-05-22 10:50:00,41.18,41.27,40.95,40.95,74500.0,26.4066,26.4643,26.2591,26.2591,74500.0
2009-05-22 10:55:00,40.96,40.99,40.85,40.9,122800.0,26.2656,26.2848,26.195,26.2271,122800.0
2009-05-22 11:00:00,40.9,41.0,40.84,40.86,72900.0,26.2271,26.2912,26.1886,26.2014,72900.0
2009-05-22 11:05:00,40.86,41.2,40.84,41.18,76500.0,26.2014,26.4195,26.1886,26.4066,76500.0
2009-05-22 11:10:00,41.17,41.19,41.08,41.08,39200.0,26.4002,26.413,26.3425,26.3425,39200.0
2009-05-22 11:15:00,41.08,41.1,40.96,41.0,58400.0,26.3425,26.3553,26.2656,26.2912,58400.0
2009-05-22 11:20:00,40.98,41.02,40.72,40.75,46500.0,26.2784,26.304,26.1117,26.1309,46500.0
2009-05-22 11:25:00,40.75,40.76,40.67,40.67,39300.0,26.1309,26.1373,26.0796,26.0796,39300.0
2009-05-22 11:30:00,40.67,40.75,40.63,40.65,56700.0,26.0796,26.1309,26.0539,26.0668,56700.0
2009-05-22 11:35:00,40.63,40.67,40.49,40.49,34000.0,26.0539,26.0796,25.9642,25.9642,34000.0
2009-05-22 11:40:00,40.49,40.51,40.26,40.28,124000.0,25.9642,25.977,25.8167,25.8295,124000.0
2009-05-22 11:45:00,40.3,40.37,40.2,40.25,85700.0,25.8423,25.8872,25.7782,25.8103,85700.0
2009-05-22 11:50:00,40.24,40.28,40.07,40.09,117900.0,25.8039,25.8295,25.6948,25.7077,117900.0
2009-05-22 11:55:00,40.1,40.26,40.09,40.25,82000.0,25.7141,25.8167,25.7077,25.8103,82000.0
2009-05-22 12:00:00,40.25,40.37,40.24,40.24,32100.0,25.8103,25.8872,25.8039,25.8039,32100.0
2009-05-22 12:05:00,40.26,40.35,40.25,40.32,45600.0,25.8167,25.8744,25.8103,25.8552,45600.0
2009-05-22 12:10:00,40.31,40.5,40.25,40.3,71000.0,25.8487,25.9706,25.8103,25.8423,71000.0
2009-05-22 12:15:00,40.31,40.41,40.21,40.3,63500.0,25.8487,25.9129,25.7846,25.8423,63500.0
2009-05-22 12:20:00,40.3,40.36,40.23,40.35,61700.0,25.8423,25.8808,25.7974,25.8744,61700.0
2009-05-22 12:25:00,40.36,40.36,40.17,40.21,56800.0,25.8808,25.8808,25.759,25.7846,56800.0
2009-05-22 12:30:00,40.19,40.2,40.03,40.04,66300.0,25.7718,25.7782,25.6692,25.6756,66300.0
2009-05-22 12:35:00,40.04,40.09,39.99,40.07,70100.0,25.6756,25.7077,25.6435,25.6948,70100.0
2009-05-22 12:40:00,40.07,40.23,40.02,40.03,32500.0,25.6948,25.7974,25.6628,25.6692,32500.0
2009-05-22 12:45:00,40.04,40.04,39.89,39.93,58600.0,25.6756,25.6756,25.5794,25.6051,58600.0
2009-05-22 12:50:00,39.93,40.0,39.87,39.94,29200.0,25.6051,25.65,25.5666,25.6115,29200.0
2009-05-22 12:55:00,39.94,40.1,39.91,40.08,28900.0,25.6115,25.7141,25.5922,25.7013,28900.0
2009-05-22 13:00:00,40.08,40.11,40.02,40.04,26600.0,25.7013,25.7205,25.6628,25.6756,26600.0
2009-05-22 13:05:00,40.05,40.05,39.95,39.97,13500.0,25.682,25.682,25.6179,25.6307,13500.0
2009-05-22 13:10:00,39.97,40.0,39.88,39.9,30500.0,25.6307,25.65,25.573,25.5858,30500.0
2009-05-22 13:15:00,39.91,40.02,39.88,40.0,18800.0,25.5922,25.6628,25.573,25.65,18800.0
2009-05-22 13:20:00,40.01,40.06,39.99,40.05,35200.0,25.6564,25.6884,25.6435,25.682,35200.0
2009-05-22 13:25:00,40.04,40.14,40.04,40.04,32100.0,25.6756,25.7397,25.6756,25.6756,32100.0
2009-05-22 13:30:00,40.05,40.06,39.86,39.9,37900.0,25.682,25.6884,25.5602,25.5858,37900.0
2009-05-22 13:35:00,39.89,39.96,39.86,39.9,36000.0,25.5794,25.6243,25.5602,25.5858,36000.0
2009-05-22 13:40:00,39.9,39.97,39.87,39.97,13900.0,25.5858,25.6307,25.5666,25.6307,13900.0
2009-05-22 13:45:00,39.98,40.02,39.92,39.94,42900.0,25.6371,25.6628,25.5987,25.6115,42900.0
2009-05-22 13:50:00,39.96,40.03,39.93,39.94,18900.0,25.6243,25.6692,25.6051,25.6115,18900.0
2009-05-22 13:55:00,39.93,39.96,39.77,39.95,98400.0,25.6051,25.6243,25.5025,25.6179,98400.0
2009-05-22 14:00:00,39.96,40.12,39.96,39.99,32000.0,25.6243,25.7269,25.6243,25.6435,32000.0
2009-05-22 14:05:00,39.98,40.04,39.95,40.04,18400.0,25.6371,25.6756,25.6179,25.6756,18400.0
2009-05-22 14:10:00,40.03,40.1,40.01,40.01,22700.0,25.6692,25.7141,25.6564,25.6564,22700.0
2009-05-22 14:15:00,40.01,40.01,39.95,39.98,23700.0,25.6564,25.6564,25.6179,25.6371,23700.0
2009-05-22 14:20:00,39.99,40.1,39.94,40.09,25800.0,25.6435,25.7141,25.6115,25.7077,25800.0
2009-05-22 14:25:00,40.1,40.21,40.08,40.2,34300.0,25.7141,25.7846,25.7013,25.7782,34300.0
2009-05-22 14:30:00,40.2,40.29,40.17,40.26,74400.0,25.7782,25.8359,25.759,25.8167,74400.0
2009-05-22 14:35:00,40.25,40.36,40.21,40.29,114900.0,25.8103,25.8808,25.7846,25.8359,114900.0
2009-05-22 14:40:00,40.29,40.4,40.28,40.36,65000.0,25.8359,25.9065,25.8295,25.8808,65000.0
2009-05-22 14:45:00,40.37,40.38,40.25,40.28,29100.0,25.8872,25.8936,25.8103,25.8295,29100.0
2009-05-22 14:50:00,40.28,40.3,40.12,40.22,47000.0,25.8295,25.8423,25.7269,25.791,47000.0
2009-05-22 14:55:00,40.23,40.34,40.23,40.3,33200.0,25.7974,25.868,25.7974,25.8423,33200.0
2009-05-22 15:00:00,40.29,40.3,40.2,40.29,34000.0,25.8359,25.8423,25.7782,25.8359,34000.0
2009-05-22 15:05:00,40.29,40.43,40.29,40.39,61700.0,25.8359,25.9257,25.8359,25.9,61700.0
2009-05-22 15:10:00,40.39,40.62,40.39,40.44,90400.0,25.9,26.0475,25.9,25.9321,90400.0
2009-05-22 15:15:00,40.43,40.45,40.22,40.34,66300.0,25.9257,25.9385,25.791,25.868,66300.0
2009-05-22 15:20:00,40.33,40.33,40.19,40.21,106100.0,25.8616,25.8616,25.7718,25.7846,106100.0
2009-05-22 15:25:00,40.2,40.3,40.14,40.23,68900.0,25.7782,25.8423,25.7397,25.7974,68900.0
2009-05-22 15:30:00,40.24,40.39,40.17,40.38,57400.0,25.8039,25.9,25.759,25.8936,57400.0
2009-05-22 15:35:00,40.38,40.57,40.34,40.45,66200.0,25.8936,26.0155,25.868,25.9385,66200.0
2009-05-22 15:40:00,40.44,40.56,40.34,40.35,132600.0,25.9321,26.0091,25.868,25.8744,132600.0
2009-05-22 15:45:00,40.35,40.38,40.2,40.26,110300.0,25.8744,25.8936,25.7782,25.8167,110300.0
2009-05-22 15:50:00,40.27,40.27,40.08,40.13,121100.0,25.8231,25.8231,25.7013,25.7333,121100.0
2009-05-22 15:55:00,40.12,40.15,40.01,40.14,156400.0,25.7269,25.7461,25.6564,25.7397,156400.0
2009-05-26 09:30:00,39.44,39.64,39.14,39.31,105400.0,25.2909,25.4191,25.0985,25.2075,105400.0
2009-05-26 09:35:00,39.3,39.37,39.17,39.26,108300.0,25.2011,25.246,25.1177,25.1754,108300.0
2009-05-26 09:40:00,39.25,39.57,39.19,39.51,75500.0,25.169,25.3742,25.1305,25.3357,75500.0
2009-05-26 09:45:00,39.49,39.76,39.42,39.56,89100.0,25.3229,25.4961,25.278,25.3678,89100.0
2009-05-26 09:50:00,39.55,40.04,39.46,39.82,123900.0,25.3614,25.6756,25.3037,25.5345,123900.0
2009-05-26 09:55:00,39.83,40.0,39.68,39.84,91500.0,25.5409,25.65,25.4448,25.5474,91500.0
2009-05-26 10:00:00,39.87,40.61,39.87,40.56,147300.0,25.5666,26.0411,25.5666,26.0091,147300.0
2009-05-26 10:05:00,40.6,40.89,40.37,40.48,137800.0,26.0347,26.2207,25.8872,25.9578,137800.0
2009-05-26 10:10:00,40.5,40.68,40.44,40.61,82200.0,25.9706,26.086,25.9321,26.0411,82200.0
2009-05-26 10:15:00,40.63,40.83,40.52,40.83,107000.0,26.0539,26.1822,25.9834,26.1822,107000.0
2009-05-26 10:20:00,40.8,40.93,40.66,40.76,119900.0,26.163,26.2463,26.0732,26.1373,119900.0
2009-05-26 10:25:00,40.76,40.86,40.66,40.77,102800.0,26.1373,26.2014,26.0732,26.1437,102800.0
2009-05-26 10:30:00,40.75,41.04,40.75,41.0,126300.0,26.1309,26.3169,26.1309,26.2912,126300.0
2009-05-26 10:35:00,41.0,41.31,41.0,41.15,166700.0,26.2912,26.49,26.2912,26.3874,166700.0
2009-05-26 10:40:00,41.14,41.26,41.11,41.17,89600.0,26.381,26.4579,26.3617,26.4002,89600.0
2009-05-26 10:45:00,41.18,41.24,41.12,41.14,69800.0,26.4066,26.4451,26.3682,26.381,69800.0
2009-05-26 10:50:00,41.14,41.34,41.13,41.32,60300.0,26.381,26.5092,26.3746,26.4964,60300.0
2009-05-26 10:55:00,41.33,41.37,41.17,41.37,65000.0,26.5028,26.5285,26.4002,26.5285,65000.0
2009-05-26 11:00:00,41.35,41.41,41.25,41.28,78200.0,26.5156,26.5541,26.4515,26.4708,78200.0
2009-05-26 11:05:00,41.29,41.4,41.27,41.3,58000.0,26.4772,26.5477,26.4643,26.4836,58000.0
2009-05-26 11:10:00,41.29,41.35,41.25,41.32,49300.0,26.4772,26.5156,26.4515,26.4964,49300.0
2009-05-26 11:15:00,41.32,41.32,41.11,41.22,62200.0,26.4964,26.4964,26.3617,26.4323,62200.0
2009-05-26 11:20:00,41.22,41.26,41.15,41.24,61900.0,26.4323,26.4579,26.3874,26.4451,61900.0
2009-05-26 11:25:00,41.24,41.37,41.2,41.34,51600.0,26.4451,26.5285,26.4195,26.5092,51600.0
2009-05-26 11:30:00,41.36,41.37,41.21,41.27,51800.0,26.5221,26.5285,26.4259,26.4643,51800.0
2009-05-26 11:35:00,41.27,41.35,41.24,41.32,26400.0,26.4643,26.5156,26.4451,26.4964,26400.0
2009-05-26 11:40:00,41.33,41.38,41.27,41.34,33800.0,26.5028,26.5349,26.4643,26.5092,33800.0
2009-05-26 11:45:00,41.33,41.36,41.26,41.29,36200.0,26.5028,26.5221,26.4579,26.4772,36200.0
2009-05-26 11:50:00,41.28,41.38,41.26,41.33,33800.0,26.4708,26.5349,26.4579,26.5028,33800.0
2009-05-26 11:55:00,41.35,41.52,41.35,41.39,53200.0,26.5156,26.6247,26.5156,26.5413,53200.0
2009-05-26 12:00:00,41.39,41.41,41.33,41.36,34700.0,26.5413,26.5541,26.5028,26.5221,34700.0
2009-05-26 12:05:00,41.36,41.36,41.18,41.2,42100.0,26.5221,26.5221,26.4066,26.4195,42100.0
2009-05-26 12:10:00,41.2,41.26,41.19,41.23,31400.0,26.4195,26.4579,26.413,26.4387,31400.0
2009-05-26 12:15:00,41.23,41.37,41.21,41.37,25900.0,26.4387,26.5285,26.4259,26.5285,25900.0
2009-05-26 12:20:00,41.35,41.38,41.3,41.37,22800.0,26.5156,26.5349,26.4836,26.5285,22800.0
2009-05-26 12:25:00,41.38,41.45,41.32,41.43,31400.0,26.5349,26.5798,26.4964,26.5669,31400.0
2009-05-26 12:30:00,41.4,41.4,41.27,41.33,22000.0,26.5477,26.5477,26.4643,26.5028,22000.0
2009-05-26 12:35:00,41.32,41.32,41.25,41.27,23900.0,26.4964,26.4964,26.4515,26.4643,23900.0
2009-05-26 12:40:00,41.26,41.33,41.26,41.3,28700.0,26.4579,26.5028,26.4579,26.4836,28700.0
2009-05-26 12:45:00,41.28,41.43,41.2,41.43,30600.0,26.4708,26.5669,26.4195,26.5669,30600.0
2009-05-26 12:50:00,41.42,41.47,41.37,41.39,25900.0,26.5605,26.5926,26.5285,26.5413,25900.0
2009-05-26 12:55:00,41.41,41.45,41.4,41.43,31500.0,26.5541,26.5798,26.5477,26.5669,31500.0
2009-05-26 13:00:00,41.42,41.45,41.36,41.45,26100.0,26.5605,26.5798,26.5221,26.5798,26100.0
2009-05-26 13:05:00,41.47,41.5,41.4,41.4,35800.0,26.5926,26.6118,26.5477,26.5477,35800.0
2009-05-26 13:10:00,41.39,41.41,41.35,41.39,29100.0,26.5413,26.5541,26.5156,26.5413,29100.0
2009-05-26 13:15:00,41.39,41.46,41.35,41.43,37100.0,26.5413,26.5862,26.5156,26.5669,37100.0
2009-05-26 13:20:00,41.42,41.43,41.3,41.39,35300.0,26.5605,26.5669,26.4836,26.5413,35300.0
2009-05-26 13:25:00,41.39,41.44,41.32,41.4,38700.0,26.5413,26.5734,26.4964,26.5477,38700.0
2009-05-26 13:30:00,41.4,41.41,41.26,41.27,52500.0,26.5477,26.5541,26.4579,26.4643,52500.0
2009-05-26 13:35:00,41.27,41.31,41.24,41.25,32300.0,26.4643,26.49,26.4451,26.4515,32300.0
2009-05-26 13:40:00,41.26,41.29,41.18,41.26,55900.0,26.4579,26.4772,26.4066,26.4579,55900.0
2009-05-26 13:45:00,41.24,41.3,41.24,41.28,41100.0,26.4451,26.4836,26.4451,26.4708,41100.0
2009-05-26 13:50:00,41.26,41.32,41.24,41.32,31300.0,26.4579,26.4964,26.4451,26.4964,31300.0
2009-05-26 13:55:00,41.32,41.42,41.31,41.4,28300.0,26.4964,26.5605,26.49,26.5477,28300.0
2009-05-26 14:00:00,41.41,41.42,41.24,41.27,95800.0,26.5541,26.5605,26.4451,26.4643,95800.0
2009-05-26 14:05:00,41.28,41.33,41.25,41.3,76000.0,26.4708,26.5028,26.4515,26.4836,76000.0
2009-05-26 14:10:00,41.3,41.3,41.22,41.28,57200.0,26.4836,26.4836,26.4323,26.4708,57200.0
2009-05-26 14:15:00,41.28,41.45,41.27,41.3,52500.0,26.4708,26.5798,26.4643,26.4836,52500.0
2009-05-26 14:20:00,41.3,41.33,41.25,41.27,48700.0,26.4836,26.5028,26.4515,26.4643,48700.0
2009-05-26 14:25:00,41.28,41.35,41.28,41.31,19800.0,26.4708,26.5156,26.4708,26.49,19800.0
2009-05-26 14:30:00,41.32,41.37,41.25,41.36,38000.0,26.4964,26.5285,26.4515,26.5221,38000.0
2009-05-26 14:35:00,41.36,41.42,41.34,41.38,38700.0,26.5221,26.5605,26.5092,26.5349,38700.0
2009-05-26 14:40:00,41.38,41.5,41.37,41.4,36600.0,26.5349,26.6118,26.5285,26.5477,36600.0
2009-05-26 14:45:00,41.41,41.46,41.33,41.33,36900.0,26.5541,26.5862,26.5028,26.5028,36900.0
2009-05-26 14:50:00,41.33,41.36,41.25,41.25,41600.0,26.5028,26.5221,26.4515,26.4515,41600.0
2009-05-26 14:55:00,41.25,41.29,41.14,41.14,67300.0,26.4515,26.4772,26.381,26.381,67300.0
2009-05-26 15:00:00,41.15,41.22,41.11,41.15,81000.0,26.3874,26.4323,26.3617,26.3874,81000.0
2009-05-26 15:05:00,41.15,41.18,41.02,41.17,100200.0,26.3874,26.4066,26.304,26.4002,100200.0
2009-05-26 15:10:00,41.18,41.27,41.04,41.1,56300.0,26.4066,26.4643,26.3169,26.3553,56300.0
2009-05-26 15:15:00,41.08,41.1,40.9,41.02,86800.0,26.3425,26.3553,26.2271,26.304,86800.0
2009-05-26 15:20:00,41.02,41.13,40.93,41.06,71700.0,26.304,26.3746,26.2463,26.3297,71700.0
2009-05-26 15:25:00,41.07,41.16,41.01,41.01,48200.0,26.3361,26.3938,26.2976,26.2976,48200.0
2009-05-26 15:30:00,41.0,41.2,40.97,41.19,75100.0,26.2912,26.4195,26.272,26.413,75100.0
2009-05-26 15:35:00,41.18,41.22,41.07,41.21,59100.0,26.4066,26.4323,26.3361,26.4259,59100.0
2009-05-26 15:40:00,41.21,41.21,41.02,41.14,112600.0,26.4259,26.4259,26.304,26.381,112600.0
2009-05-26 15:45:00,41.13,41.13,40.85,41.0,133400.0,26.3746,26.3746,26.195,26.2912,133400.0
2009-05-26 15:50:00,41.01,41.21,40.94,41.15,113300.0,26.2976,26.4259,26.2527,26.3874,113300.0
2009-05-26 15:55:00,41.16,41.2,40.96,41.19,281500.0,26.3938,26.4195,26.2656,26.413,281500.0
2009-05-27 09:30:00,41.35,41.77,41.35,41.69,93200.0,26.5156,26.785,26.5156,26.7337,93200.0
2009-05-27 09:35:00,41.69,41.94,41.64,41.92,101100.0,26.7337,26.894,26.7016,26.8811,101100.0
2009-05-27 09:40:00,41.9,41.9,41.43,41.66,46300.0,26.8683,26.8683,26.5669,26.7144,46300.0
2009-05-27 09:45:00,41.7,42.0,41.5,41.97,84700.0,26.7401,26.9324,26.6118,26.9132,84700.0
2009-05-27 09:50:00,41.98,42.24,41.97,42.08,68300.0,26.9196,27.0863,26.9132,26.9837,68300.0
2009-05-27 09:55:00,42.08,42.24,42.07,42.2,95700.0,26.9837,27.0863,26.9773,27.0607,95700.0
2009-05-27 10:00:00,42.21,42.32,41.75,41.77,101800.0,27.0671,27.1376,26.7721,26.785,101800.0
2009-05-27 10:05:00,41.75,41.9,41.54,41.9,130300.0,26.7721,26.8683,26.6375,26.8683,130300.0
2009-05-27 10:10:00,41.89,42.2,41.81,42.01,89800.0,26.8619,27.0607,26.8106,26.9389,89800.0
2009-05-27 10:15:00,42.0,42.2,41.93,42.11,72200.0,26.9324,27.0607,26.8876,27.003,72200.0
2009-05-27 10:20:00,42.12,42.27,41.91,42.21,76600.0,27.0094,27.1056,26.8747,27.0671,76600.0
2009-05-27 10:25:00,42.2,42.4,42.1,42.31,80300.0,27.0607,27.1889,26.9966,27.1312,80300.0
2009-05-27 10:30:00,42.29,42.37,42.13,42.26,86700.0,27.1184,27.1697,27.0158,27.0992,86700.0
2009-05-27 10:35:00,42.27,42.6,42.23,42.6,119600.0,27.1056,27.3172,27.0799,27.3172,119600.0
2009-05-27 10:40:00,42.6,42.75,42.6,42.71,146200.0,27.3172,27.4134,27.3172,27.3877,146200.0
2009-05-27 10:45:00,42.71,42.93,42.67,42.93,203900.0,27.3877,27.5288,27.3621,27.5288,203900.0
2009-05-27 10:50:00,42.93,43.01,42.9,42.95,122600.0,27.5288,27.5801,27.5096,27.5416,122600.0
2009-05-27 10:55:00,42.95,43.23,42.9,43.17,164000.0,27.5416,27.7212,27.5096,27.6827,164000.0
2009-05-27 11:00:00,43.16,43.18,42.73,42.77,130600.0,27.6763,27.6891,27.4006,27.4262,130600.0
2009-05-27 11:05:00,42.77,42.96,42.66,42.9,111500.0,27.4262,27.548,27.3557,27.5096,111500.0
2009-05-27 11:10:00,42.9,43.0,42.82,42.97,85900.0,27.5096,27.5737,27.4583,27.5545,85900.0
2009-05-27 11:15:00,42.94,42.99,42.83,42.9,58100.0,27.5352,27.5673,27.4647,27.5096,58100.0
2009-05-27 11:20:00,42.91,43.06,42.87,42.95,102500.0,27.516,27.6122,27.4903,27.5416,102500.0
2009-05-27 11:25:00,42.95,43.1,42.94,43.0,57400.0,27.5416,27.6378,27.5352,27.5737,57400.0
2009-05-27 11:30:00,43.0,43.09,42.93,43.06,50600.0,27.5737,27.6314,27.5288,27.6122,50600.0
2009-05-27 11:35:00,43.05,43.25,43.05,43.21,106000.0,27.6058,27.734,27.6058,27.7084,106000.0
2009-05-27 11:40:00,43.2,43.45,43.19,43.44,133400.0,27.7019,27.8623,27.6955,27.8558,133400.0
2009-05-27 11:45:00,43.44,43.45,43.38,43.41,73400.0,27.8558,27.8623,27.8174,27.8366,73400.0
2009-05-27 11:50:00,43.4,43.76,43.39,43.75,261100.0,27.8302,28.061,27.8238,28.0546,261100.0
2009-05-27 11:55:00,43.75,43.86,43.71,43.81,163700.0,28.0546,28.1252,28.029,28.0931,163700.0
2009-05-27 12:00:00,43.81,43.84,43.57,43.61,112200.0,28.0931,28.1123,27.9392,27.9649,112200.0
2009-05-27 12:05:00,43.61,43.81,43.57,43.81,71500.0,27.9649,28.0931,27.9392,28.0931,71500.0
2009-05-27 12:10:00,43.81,43.87,43.72,43.84,68000.0,28.0931,28.1316,28.0354,28.1123,68000.0
2009-05-27 12:15:00,43.85,43.9,43.73,43.77,61300.0,28.1188,28.1508,28.0418,28.0675,61300.0
2009-05-27 12:20:00,43.77,43.8,43.7,43.76,48400.0,28.0675,28.0867,28.0226,28.061,48400.0
2009-05-27 12:25:00,43.77,43.77,43.63,43.66,45700.0,28.0675,28.0675,27.9777,27.9969,45700.0
2009-05-27 12:30:00,43.67,43.7,43.54,43.64,50500.0,28.0033,28.0226,27.92,27.9841,50500.0
2009-05-27 12:35:00,43.65,43.65,43.37,43.38,59100.0,27.9905,27.9905,27.811,27.8174,59100.0
2009-05-27 12:40:00,43.37,43.51,43.33,43.36,75300.0,27.811,27.9007,27.7853,27.8045,75300.0
2009-05-27 12:45:00,43.34,43.47,43.24,43.47,64800.0,27.7917,27.8751,27.7276,27.8751,64800.0
2009-05-27 12:50:00,43.46,43.5,43.3,43.3,35200.0,27.8687,27.8943,27.7661,27.7661,35200.0
2009-05-27 12:55:00,43.3,43.3,43.11,43.13,60800.0,27.7661,27.7661,27.6442,27.6571,60800.0
2009-05-27 13:00:00,43.13,43.42,43.13,43.36,49500.0,27.6571,27.843,27.6571,27.8045,49500.0
2009-05-27 13:05:00,43.36,43.38,43.22,43.23,26400.0,27.8045,27.8174,27.7148,27.7212,26400.0
2009-05-27 13:10:00,43.23,43.27,43.16,43.22,21500.0,27.7212,27.7468,27.6763,27.7148,21500.0
2009-05-27 13:15:00,43.22,43.33,43.21,43.26,32500.0,27.7148,27.7853,27.7084,27.7404,32500.0
2009-05-27 13:20:00,43.27,43.27,43.14,43.25,40300.0,27.7468,27.7468,27.6635,27.734,40300.0
2009-05-27 13:25:00,43.24,43.29,43.14,43.15,35600.0,27.7276,27.7597,27.6635,27.6699,35600.0
2009-05-27 13:30:00,43.18,43.21,42.95,42.95,85400.0,27.6891,27.7084,27.5416,27.5416,85400.0
2009-05-27 13:35:00,42.94,42.96,42.61,42.61,124500.0,27.5352,27.548,27.3236,27.3236,124500.0
2009-05-27 13:40:00,42.61,42.79,42.56,42.69,72600.0,27.3236,27.439,27.2915,27.3749,72600.0
2009-05-27 13:45:00,42.69,42.76,42.39,42.39,80100.0,27.3749,27.4198,27.1825,27.1825,80100.0
2009-05-27 13:50:00,42.4,42.43,42.14,42.39,179100.0,27.1889,27.2082,27.0222,27.1825,179100.0
2009-05-27 13:55:00,42.39,42.6,42.31,42.6,99600.0,27.1825,27.3172,27.1312,27.3172,99600.0
2009-05-27 14:00:00,42.59,42.6,42.23,42.26,60200.0,27.3108,27.3172,27.0799,27.0992,60200.0
2009-05-27 14:05:00,42.29,42.29,42.13,42.2,74300.0,27.1184,27.1184,27.0158,27.0607,74300.0
2009-05-27 14:10:00,42.22,42.34,42.14,42.28,51000.0,27.0735,27.1505,27.0222,27.112,51000.0
2009-05-27 14:15:00,42.27,42.34,42.16,42.31,34000.0,27.1056,27.1505,27.035,27.1312,34000.0
2009-05-27 14:20:00,42.32,42.32,42.06,42.16,59600.0,27.1376,27.1376,26.9709,27.035,59600.0
2009-05-27 14:25:00,42.15,42.31,42.11,42.3,31000.0,27.0286,27.1312,27.003,27.1248,31000.0
2009-05-27 14:30:00,42.3,42.33,42.19,42.21,33100.0,27.1248,27.1441,27.0543,27.0671,33100.0
2009-05-27 14:35:00,42.19,42.46,42.19,42.46,41100.0,27.0543,27.2274,27.0543,27.2274,41100.0
2009-05-27 14:40:00,42.45,42.62,42.45,42.55,67200.0,27.221,27.33,27.221,27.2851,67200.0
2009-05-27 14:45:00,42.56,43.4,42.55,42.75,227600.0,27.2915,27.8302,27.2851,27.4134,227600.0
2009-05-27 14:50:00,42.75,42.83,42.55,42.59,83200.0,27.4134,27.4647,27.2851,27.3108,83200.0
2009-05-27 14:55:00,42.59,42.7,42.42,42.45,50600.0,27.3108,27.3813,27.2018,27.221,50600.0
2009-05-27 15:00:00,42.46,42.59,42.44,42.56,31700.0,27.2274,27.3108,27.2146,27.2915,31700.0
2009-05-27 15:05:00,42.54,42.72,42.53,42.57,40600.0,27.2787,27.3941,27.2723,27.298,40600.0
2009-05-27 15:10:00,42.57,42.58,42.41,42.48,59600.0,27.298,27.3044,27.1954,27.2402,59600.0
2009-05-27 15:15:00,42.47,42.53,42.32,42.36,91200.0,27.2338,27.2723,27.1376,27.1633,91200.0
2009-05-27 15:20:00,42.35,42.35,42.0,42.01,108400.0,27.1569,27.1569,26.9324,26.9389,108400.0
2009-05-27 15:25:00,42.02,42.04,41.89,42.0,127600.0,26.9453,26.9581,26.8619,26.9324,127600.0
2009-05-27 15:30:00,42.01,42.1,41.93,41.93,96200.0,26.9389,26.9966,26.8876,26.8876,96200.0
2009-05-27 15:35:00,41.94,41.96,41.79,41.82,88900.0,26.894,26.9068,26.7978,26.817,88900.0
2009-05-27 15:40:00,41.81,42.05,41.8,42.0,106100.0,26.8106,26.9645,26.8042,26.9324,106100.0
2009-05-27 15:45:00,41.98,42.26,41.97,42.15,96900.0,26.9196,27.0992,26.9132,27.0286,96900.0
2009-05-27 15:50:00,42.15,42.18,41.8,41.82,196100.0,27.0286,27.0479,26.8042,26.817,196100.0
2009-05-27 15:55:00,41.81,41.83,41.61,41.77,353700.0,26.8106,26.8234,26.6824,26.785,353700.0
2009-05-28 09:30:00,42.57,42.98,42.4,42.97,150000.0,27.298,27.5609,27.1889,27.5545,150000.0
2009-05-28 09:35:00,42.93,42.99,42.59,42.95,106200.0,27.5288,27.5673,27.3108,27.5416,106200.0
2009-05-28 09:40:00,42.96,43.26,42.88,42.96,165100.0,27.548,27.7404,27.4967,27.548,165100.0
2009-05-28 09:45:00,42.96,43.17,42.91,43.02,103800.0,27.548,27.6827,27.516,27.5865,103800.0
2009-05-28 09:50:00,43.06,43.17,42.75,42.78,66000.0,27.6122,27.6827,27.4134,27.4326,66000.0
2009-05-28 09:55:00,42.78,42.92,42.37,42.52,142900.0,27.4326,27.5224,27.1697,27.2659,142900.0
2009-05-28 10:00:00,42.52,42.54,42.06,42.35,130400.0,27.2659,27.2787,26.9709,27.1569,130400.0
2009-05-28 10:05:00,42.35,42.52,42.06,42.27,136200.0,27.1569,27.2659,26.9709,27.1056,136200.0
2009-05-28 10:10:00,42.25,42.27,41.84,42.17,93400.0,27.0928,27.1056,26.8299,27.0415,93400.0
2009-05-28 10:15:00,42.17,42.28,42.04,42.25,79000.0,27.0415,27.112,26.9581,27.0928,79000.0
2009-05-28 10:20:00,42.25,42.41,42.01,42.04,78000.0,27.0928,27.1954,26.9389,26.9581,78000.0
2009-05-28 10:25:00,42.07,42.22,41.9,42.15,47000.0,26.9773,27.0735,26.8683,27.0286,47000.0
2009-05-28 10:30:00,42.17,42.31,42.08,42.21,46000.0,27.0415,27.1312,26.9837,27.0671,46000.0
2009-05-28 10:35:00,42.24,42.61,42.23,42.53,105000.0,27.0863,27.3236,27.0799,27.2723,105000.0
2009-05-28 10:40:00,42.53,42.63,42.32,42.63,52000.0,27.2723,27.3364,27.1376,27.3364,52000.0
2009-05-28 10:45:00,42.64,42.76,42.59,42.71,79600.0,27.3428,27.4198,27.3108,27.3877,79600.0
2009-05-28 10:50:00,42.73,42.9,42.72,42.85,92800.0,27.4006,27.5096,27.3941,27.4775,92800.0
2009-05-28 10:55:00,42.85,43.07,42.72,43.0,120000.0,27.4775,27.6186,27.3941,27.5737,120000.0
2009-05-28 11:00:00,43.02,43.15,42.95,43.15,68900.0,27.5865,27.6699,27.5416,27.6699,68900.0
2009-05-28 11:05:00,43.15,43.2,42.96,43.12,39100.0,27.6699,27.7019,27.548,27.6506,39100.0
2009-05-28 11:10:00,43.14,43.15,42.89,42.97,52100.0,27.6635,27.6699,27.5032,27.5545,52100.0
2009-05-28 11:15:00,42.99,43.05,42.85,42.87,32000.0,27.5673,27.6058,27.4775,27.4903,32000.0
2009-05-28 11:20:00,42.87,43.02,42.82,42.98,20500.0,27.4903,27.5865,27.4583,27.5609,20500.0
2009-05-28 11:25:00,42.99,43.09,42.95,42.95,26100.0,27.5673,27.6314,27.5416,27.5416,26100.0
2009-05-28 11:30:00,42.95,43.07,42.9,43.05,26900.0,27.5416,27.6186,27.5096,27.6058,26900.0
2009-05-28 11:35:00,43.05,43.25,43.04,43.16,46300.0,27.6058,27.734,27.5993,27.6763,46300.0
2009-05-28 11:40:00,43.15,43.17,42.99,43.04,42600.0,27.6699,27.6827,27.5673,27.5993,42600.0
2009-05-28 11:45:00,43.04,43.3,43.03,43.18,51800.0,27.5993,27.7661,27.5929,27.6891,51800.0
2009-05-28 11:50:00,43.2,43.3,43.15,43.23,65300.0,27.7019,27.7661,27.6699,27.7212,65300.0
2009-05-28 11:55:00,43.25,43.29,43.19,43.23,35400.0,27.734,27.7597,27.6955,27.7212,35400.0
2009-05-28 12:00:00,43.25,43.3,43.0,43.0,159400.0,27.734,27.7661,27.5737,27.5737,159400.0
2009-05-28 12:05:00,43.0,43.01,42.68,42.7,72000.0,27.5737,27.5801,27.3685,27.3813,72000.0
2009-05-28 12:10:00,42.69,42.84,42.65,42.74,41400.0,27.3749,27.4711,27.3493,27.407,41400.0
2009-05-28 12:15:00,42.72,42.85,42.67,42.67,48300.0,27.3941,27.4775,27.3621,27.3621,48300.0
2009-05-28 12:20:00,42.66,42.85,42.59,42.83,47500.0,27.3557,27.4775,27.3108,27.4647,47500.0
2009-05-28 12:25:00,42.83,43.05,42.79,42.93,53700.0,27.4647,27.6058,27.439,27.5288,53700.0
2009-05-28 12:30:00,42.91,43.05,42.84,43.01,36700.0,27.516,27.6058,27.4711,27.5801,36700.0
2009-05-28 12:35:00,43.01,43.02,42.85,42.93,31200.0,27.5801,27.5865,27.4775,27.5288,31200.0
2009-05-28 12:40:00,42.91,42.98,42.7,42.7,69700.0,27.516,27.5609,27.3813,27.3813,69700.0
2009-05-28 12:45:00,42.7,42.71,42.51,42.62,70800.0,27.3813,27.3877,27.2595,27.33,70800.0
2009-05-28 12:50:00,42.63,42.65,42.45,42.45,46900.0,27.3364,27.3493,27.221,27.221,46900.0
2009-05-28 12:55:00,42.45,42.46,42.36,42.41,37400.0,27.221,27.2274,27.1633,27.1954,37400.0
2009-05-28 13:00:00,42.42,42.68,42.38,42.63,88200.0,27.2018,27.3685,27.1761,27.3364,88200.0
2009-05-28 13:05:00,42.63,42.8,42.63,42.75,71400.0,27.3364,27.4454,27.3364,27.4134,71400.0
2009-05-28 13:10:00,42.75,43.0,42.75,42.95,66600.0,27.4134,27.5737,27.4134,27.5416,66600.0
2009-05-28 13:15:00,42.94,43.15,42.94,43.06,99200.0,27.5352,27.6699,27.5352,27.6122,99200.0
2009-05-28 13:20:00,43.07,43.18,42.94,42.96,57200.0,27.6186,27.6891,27.5352,27.548,57200.0
2009-05-28 13:25:00,42.95,43.05,42.84,42.92,47600.0,27.5416,27.6058,27.4711,27.5224,47600.0
2009-05-28 13:30:00,42.92,42.98,42.79,42.95,47600.0,27.5224,27.5609,27.439,27.5416,47600.0
2009-05-28 13:35:00,42.94,43.1,42.92,43.01,28600.0,27.5352,27.6378,27.5224,27.5801,28600.0
2009-05-28 13:40:00,42.99,43.09,42.9,42.96,34000.0,27.5673,27.6314,27.5096,27.548,34000.0
2009-05-28 13:45:00,42.97,43.05,42.91,42.94,26400.0,27.5545,27.6058,27.516,27.5352,26400.0
2009-05-28 13:50:00,42.94,43.03,42.81,42.81,42500.0,27.5352,27.5929,27.4519,27.4519,42500.0
2009-05-28 13:55:00,42.82,42.96,42.65,42.96,63500.0,27.4583,27.548,27.3493,27.548,63500.0
2009-05-28 14:00:00,42.96,43.0,42.88,42.89,27100.0,27.548,27.5737,27.4967,27.5032,27100.0
2009-05-28 14:05:00,42.91,43.03,42.89,42.95,19700.0,27.516,27.5929,27.5032,27.5416,19700.0
2009-05-28 14:10:00,42.95,43.04,42.81,42.89,34800.0,27.5416,27.5993,27.4519,27.5032,34800.0
2009-05-28 14:15:00,42.89,42.97,42.81,42.93,27500.0,27.5032,27.5545,27.4519,27.5288,27500.0
2009-05-28 14:20:00,42.96,43.13,42.94,43.08,41400.0,27.548,27.6571,27.5352,27.625,41400.0
2009-05-28 14:25:00,43.1,43.18,43.06,43.1,36100.0,27.6378,27.6891,27.6122,27.6378,36100.0
2009-05-28 14:30:00,43.1,43.2,43.07,43.17,53100.0,27.6378,27.7019,27.6186,27.6827,53100.0
2009-05-28 14:35:00,43.17,43.21,43.09,43.13,50100.0,27.6827,27.7084,27.6314,27.6571,50100.0
2009-05-28 14:40:00,43.14,43.24,42.94,42.97,75600.0,27.6635,27.7276,27.5352,27.5545,75600.0
2009-05-28 14:45:00,42.97,43.08,42.96,43.03,47600.0,27.5545,27.625,27.548,27.5929,47600.0
2009-05-28 14:50:00,43.04,43.09,42.97,43.02,44000.0,27.5993,27.6314,27.5545,27.5865,44000.0
2009-05-28 14:55:00,43.02,43.1,42.91,43.01,50600.0,27.5865,27.6378,27.516,27.5801,50600.0
2009-05-28 15:00:00,43.01,43.15,42.98,43.01,41800.0,27.5801,27.6699,27.5609,27.5801,41800.0
2009-05-28 15:05:00,43.02,43.09,42.94,42.97,37800.0,27.5865,27.6314,27.5352,27.5545,37800.0
2009-05-28 15:10:00,42.94,42.94,42.76,42.84,59900.0,27.5352,27.5352,27.4198,27.4711,59900.0
2009-05-28 15:15:00,42.84,42.97,42.8,42.9,68700.0,27.4711,27.5545,27.4454,27.5096,68700.0
2009-05-28 15:20:00,42.91,42.93,42.72,42.75,63300.0,27.516,27.5288,27.3941,27.4134,63300.0
2009-05-28 15:25:00,42.75,42.86,42.71,42.78,78800.0,27.4134,27.4839,27.3877,27.4326,78800.0
2009-05-28 15:30:00,42.78,42.92,42.7,42.84,77700.0,27.4326,27.5224,27.3813,27.4711,77700.0
2009-05-28 15:35:00,42.85,42.9,42.68,42.86,85500.0,27.4775,27.5096,27.3685,27.4839,85500.0
2009-05-28 15:40:00,42.86,43.03,42.75,42.77,162700.0,27.4839,27.5929,27.4134,27.4262,162700.0
2009-05-28 15:45:00,42.77,42.95,42.73,42.89,105100.0,27.4262,27.5416,27.4006,27.5032,105100.0
2009-05-28 15:50:00,42.89,42.94,42.66,42.69,231000.0,27.5032,27.5352,27.3557,27.3749,231000.0
2009-05-28 15:55:00,42.7,42.95,42.63,42.83,314700.0,27.3813,27.5416,27.3364,27.4647,314700.0
2009-05-29 09:30:00,43.34,43.8,43.33,43.43,127600.0,27.7917,28.0867,27.7853,27.8494,127600.0
2009-05-29 09:35:00,43.47,43.63,43.3,43.58,106700.0,27.8751,27.9777,27.7661,27.9456,106700.0
2009-05-29 09:40:00,43.59,43.9,43.42,43.48,162400.0,27.952,28.1508,27.843,27.8815,162400.0
2009-05-29 09:45:00,43.49,43.54,43.14,43.24,199000.0,27.8879,27.92,27.6635,27.7276,199000.0
2009-05-29 09:50:00,43.25,43.44,43.18,43.26,95400.0,27.734,27.8558,27.6891,27.7404,95400.0
2009-05-29 09:55:00,43.25,43.39,43.03,43.39,137700.0,27.734,27.8238,27.5929,27.8238,137700.0
2009-05-29 10:00:00,43.39,43.56,43.18,43.36,73300.0,27.8238,27.9328,27.6891,27.8045,73300.0
2009-05-29 10:05:00,43.35,43.86,43.27,43.85,120500.0,27.7981,28.1252,27.7468,28.1188,120500.0
2009-05-29 10:10:00,43.83,43.86,43.75,43.85,78700.0,28.1059,28.1252,28.0546,28.1188,78700.0
2009-05-29 10:15:00,43.82,43.93,43.78,43.85,51600.0,28.0995,28.1701,28.0739,28.1188,51600.0
2009-05-29 10:20:00,43.87,44.0,43.86,43.91,95700.0,28.1316,28.2149,28.1252,28.1572,95700.0
2009-05-29 10:25:00,43.91,43.98,43.76,43.79,62500.0,28.1572,28.2021,28.061,28.0803,62500.0
2009-05-29 10:30:00,43.78,43.85,43.62,43.64,51000.0,28.0739,28.1188,27.9713,27.9841,51000.0
2009-05-29 10:35:00,43.62,43.73,43.5,43.7,63100.0,27.9713,28.0418,27.8943,28.0226,63100.0
2009-05-29 10:40:00,43.73,43.78,43.56,43.59,41500.0,28.0418,28.0739,27.9328,27.952,41500.0
2009-05-29 10:45:00,43.57,43.63,43.47,43.55,33800.0,27.9392,27.9777,27.8751,27.9264,33800.0
2009-05-29 10:50:00,43.56,43.69,43.43,43.66,38800.0,27.9328,28.0162,27.8494,27.9969,38800.0
2009-05-29 10:55:00,43.66,43.69,43.56,43.61,23400.0,27.9969,28.0162,27.9328,27.9649,23400.0
2009-05-29 11:00:00,43.6,43.74,43.57,43.63,49100.0,27.9584,28.0482,27.9392,27.9777,49100.0
2009-05-29 11:05:00,43.63,43.67,43.48,43.48,61100.0,27.9777,28.0033,27.8815,27.8815,61100.0
2009-05-29 11:10:00,43.48,43.52,43.4,43.51,41400.0,27.8815,27.9071,27.8302,27.9007,41400.0
2009-05-29 11:15:00,43.51,43.57,43.47,43.47,43000.0,27.9007,27.9392,27.8751,27.8751,43000.0
2009-05-29 11:20:00,43.47,43.62,43.44,43.62,44400.0,27.8751,27.9713,27.8558,27.9713,44400.0
2009-05-29 11:25:00,43.61,43.7,43.41,43.44,41100.0,27.9649,28.0226,27.8366,27.8558,41100.0
2009-05-29 11:30:00,43.44,43.6,43.41,43.55,48700.0,27.8558,27.9584,27.8366,27.9264,48700.0
2009-05-29 11:35:00,43.57,43.58,43.38,43.39,24400.0,27.9392,27.9456,27.8174,27.8238,24400.0
2009-05-29 11:40:00,43.4,43.43,43.27,43.39,75800.0,27.8302,27.8494,27.7468,27.8238,75800.0
2009-05-29 11:45:00,43.37,43.42,43.33,43.38,49900.0,27.811,27.843,27.7853,27.8174,49900.0
2009-05-29 11:50:00,43.36,43.39,43.25,43.31,57600.0,27.8045,27.8238,27.734,27.7725,57600.0
2009-05-29 11:55:00,43.32,43.38,43.22,43.23,26100.0,27.7789,27.8174,27.7148,27.7212,26100.0
2009-05-29 12:00:00,43.22,43.4,43.2,43.38,26000.0,27.7148,27.8302,27.7019,27.8174,26000.0
2009-05-29 12:05:00,43.38,43.46,43.31,43.33,19300.0,27.8174,27.8687,27.7725,27.7853,19300.0
2009-05-29 12:10:00,43.33,43.43,43.32,43.35,14200.0,27.7853,27.8494,27.7789,27.7981,14200.0
2009-05-29 12:15:00,43.34,43.48,43.34,43.44,5900.0,27.7917,27.8815,27.7917,27.8558,5900.0
2009-05-29 12:20:00,43.44,43.46,43.36,43.37,31600.0,27.8558,27.8687,27.8045,27.811,31600.0
2009-05-29 12:25:00,43.37,43.47,43.32,43.37,25300.0,27.811,27.8751,27.7789,27.811,25300.0
2009-05-29 12:30:00,43.36,43.44,43.34,43.4,17300.0,27.8045,27.8558,27.7917,27.8302,17300.0
2009-05-29 12:35:00,43.4,43.41,43.21,43.21,15200.0,27.8302,27.8366,27.7084,27.7084,15200.0
2009-05-29 12:40:00,43.2,43.37,43.15,43.36,18700.0,27.7019,27.811,27.6699,27.8045,18700.0
2009-05-29 12:45:00,43.37,43.43,43.2,43.22,16500.0,27.811,27.8494,27.7019,27.7148,16500.0
2009-05-29 12:50:00,43.26,43.34,43.25,43.3,15300.0,27.7404,27.7917,27.734,27.7661,15300.0
2009-05-29 12:55:00,43.28,43.29,43.23,43.28,8600.0,27.7532,27.7597,27.7212,27.7532,8600.0
2009-05-29 13:00:00,43.26,43.38,43.24,43.29,17400.0,27.7404,27.8174,27.7276,27.7597,17400.0
2009-05-29 13:05:00,43.3,43.31,43.21,43.23,11700.0,27.7661,27.7725,27.7084,27.7212,11700.0
2009-05-29 13:10:00,43.26,43.29,43.23,43.26,5700.0,27.7404,27.7597,27.7212,27.7404,5700.0
2009-05-29 13:15:00,43.27,43.29,43.2,43.26,23800.0,27.7468,27.7597,27.7019,27.7404,23800.0
2009-05-29 13:20:00,43.25,43.32,43.22,43.27,21600.0,27.734,27.7789,27.7148,27.7468,21600.0
2009-05-29 13:25:00,43.27,43.3,43.21,43.21,15600.0,27.7468,27.7661,27.7084,27.7084,15600.0
2009-05-29 13:30:00,43.21,43.39,43.19,43.36,28300.0,27.7084,27.8238,27.6955,27.8045,28300.0
2009-05-29 13:35:00,43.36,43.44,43.33,43.38,31300.0,27.8045,27.8558,27.7853,27.8174,31300.0
2009-05-29 13:40:00,43.38,43.45,43.37,43.45,12500.0,27.8174,27.8623,27.811,27.8623,12500.0
2009-05-29 13:45:00,43.44,43.48,43.42,43.43,18000.0,27.8558,27.8815,27.843,27.8494,18000.0
2009-05-29 13:50:00,43.41,43.41,43.25,43.33,18500.0,27.8366,27.8366,27.734,27.7853,18500.0
2009-05-29 13:55:00,43.33,43.39,43.31,43.33,20700.0,27.7853,27.8238,27.7725,27.7853,20700.0
2009-05-29 14:00:00,43.35,43.42,43.28,43.35,26900.0,27.7981,27.843,27.7532,27.7981,26900.0
2009-05-29 14:05:00,43.38,43.43,43.38,43.4,17000.0,27.8174,27.8494,27.8174,27.8302,17000.0
2009-05-29 14:10:00,43.39,43.48,43.39,43.42,14700.0,27.8238,27.8815,27.8238,27.843,14700.0
2009-05-29 14:15:00,43.41,43.45,43.38,43.4,18300.0,27.8366,27.8623,27.8174,27.8302,18300.0
2009-05-29 14:20:00,43.4,43.41,43.35,43.37,21400.0,27.8302,27.8366,27.7981,27.811,21400.0
2009-05-29 14:25:00,43.37,43.43,43.34,43.38,16200.0,27.811,27.8494,27.7917,27.8174,16200.0
2009-05-29 14:30:00,43.4,43.42,43.34,43.35,18700.0,27.8302,27.843,27.7917,27.7981,18700.0
2009-05-29 14:35:00,43.36,43.37,43.3,43.31,19400.0,27.8045,27.811,27.7661,27.7725,19400.0
2009-05-29 14:40:00,43.31,43.33,43.15,43.15,32800.0,27.7725,27.7853,27.6699,27.6699,32800.0
2009-05-29 14:45:00,43.16,43.16,43.0,43.03,58600.0,27.6763,27.6763,27.5737,27.5929,58600.0
2009-05-29 14:50:00,43.02,43.03,42.75,42.82,70300.0,27.5865,27.5929,27.4134,27.4583,70300.0
2009-05-29 14:55:00,42.84,42.96,42.83,42.94,26300.0,27.4711,27.548,27.4647,27.5352,26300.0
2009-05-29 15:00:00,42.93,42.94,42.86,42.9,26100.0,27.5288,27.5352,27.4839,27.5096,26100.0
2009-05-29 15:05:00,42.89,43.17,42.83,43.13,52700.0,27.5032,27.6827,27.4647,27.6571,52700.0
2009-05-29 15:10:00,43.15,43.3,43.15,43.25,65400.0,27.6699,27.7661,27.6699,27.734,65400.0
2009-05-29 15:15:00,43.24,43.28,43.19,43.28,43400.0,27.7276,27.7532,27.6955,27.7532,43400.0
2009-05-29 15:20:00,43.26,43.31,43.09,43.2,36400.0,27.7404,27.7725,27.6314,27.7019,36400.0
2009-05-29 15:25:00,43.21,43.38,43.2,43.32,71200.0,27.7084,27.8174,27.7019,27.7789,71200.0
2009-05-29 15:30:00,43.32,43.4,43.26,43.28,58600.0,27.7789,27.8302,27.7404,27.7532,58600.0
2009-05-29 15:35:00,43.27,43.46,43.23,43.44,64500.0,27.7468,27.8687,27.7212,27.8558,64500.0
2009-05-29 15:40:00,43.43,43.61,43.4,43.6,109400.0,27.8494,27.9649,27.8302,27.9584,109400.0
2009-05-29 15:45:00,43.6,43.65,43.53,43.54,77800.0,27.9584,27.9905,27.9136,27.92,77800.0
2009-05-29 15:50:00,43.54,43.73,43.5,43.61,205900.0,27.92,28.0418,27.8943,27.9649,205900.0
2009-05-29 15:55:00,43.61,43.9,43.57,43.9,294300.0,27.9649,28.1508,27.9392,28.1508,294300.0
2009-06-01 09:30:00,45.0,45.25,44.72,45.09,421800.0,28.8562,29.0165,28.6766,28.9139,421800.0
2009-06-01 09:35:00,45.09,45.39,44.9,44.96,184700.0,28.9139,29.1063,28.7921,28.8305,184700.0
2009-06-01 09:40:00,44.99,45.39,44.91,45.36,170100.0,28.8498,29.1063,28.7985,29.087,170100.0
2009-06-01 09:45:00,45.38,45.65,45.33,45.61,215800.0,29.0999,29.273,29.0678,29.2474,215800.0
2009-06-01 09:50:00,45.6,46.0,45.59,45.98,206600.0,29.2409,29.4974,29.2345,29.4846,206600.0
2009-06-01 09:55:00,45.99,46.06,45.64,45.66,139300.0,29.491,29.5359,29.2666,29.2794,139300.0
2009-06-01 10:00:00,45.65,46.25,45.63,46.23,226800.0,29.273,29.6578,29.2602,29.6449,226800.0
2009-06-01 10:05:00,46.23,46.34,46.18,46.34,147100.0,29.6449,29.7155,29.6129,29.7155,147100.0
2009-06-01 10:10:00,46.34,46.66,46.28,46.54,233400.0,29.7155,29.9207,29.677,29.8437,233400.0
2009-06-01 10:15:00,46.54,47.08,46.53,47.01,297200.0,29.8437,30.19,29.8373,30.1451,297200.0
2009-06-01 10:20:00,47.0,47.1,46.91,46.92,199600.0,30.1387,30.2028,30.081,30.0874,199600.0
2009-06-01 10:25:00,46.92,47.05,46.83,46.83,173300.0,30.0874,30.1708,30.0297,30.0297,173300.0
2009-06-01 10:30:00,46.83,46.99,46.68,46.69,190500.0,30.0297,30.1323,29.9335,29.9399,190500.0
2009-06-01 10:35:00,46.69,46.74,46.53,46.55,91500.0,29.9399,29.972,29.8373,29.8501,91500.0
2009-06-01 10:40:00,46.55,46.56,46.45,46.49,82000.0,29.8501,29.8565,29.786,29.8117,82000.0
2009-06-01 10:45:00,46.49,46.71,46.49,46.54,140000.0,29.8117,29.9527,29.8117,29.8437,140000.0
2009-06-01 10:50:00,46.53,46.58,46.47,46.49,99800.0,29.8373,29.8694,29.7988,29.8117,99800.0
2009-06-01 10:55:00,46.48,46.63,46.47,46.49,51300.0,29.8052,29.9014,29.7988,29.8117,51300.0
2009-06-01 11:00:00,46.49,46.63,46.49,46.6,53800.0,29.8117,29.9014,29.8117,29.8822,53800.0
2009-06-01 11:05:00,46.6,46.74,46.47,46.49,72300.0,29.8822,29.972,29.7988,29.8117,72300.0
2009-06-01 11:10:00,46.5,46.58,46.5,46.54,62600.0,29.8181,29.8694,29.8181,29.8437,62600.0
2009-06-01 11:15:00,46.54,46.67,46.53,46.63,55300.0,29.8437,29.9271,29.8373,29.9014,55300.0
2009-06-01 11:20:00,46.63,46.69,46.58,46.62,59600.0,29.9014,29.9399,29.8694,29.895,59600.0
2009-06-01 11:25:00,46.61,46.68,46.57,46.63,56700.0,29.8886,29.9335,29.863,29.9014,56700.0
2009-06-01 11:30:00,46.62,46.65,46.56,46.6,33200.0,29.895,29.9143,29.8565,29.8822,33200.0
2009-06-01 11:35:00,46.62,46.67,46.55,46.67,48800.0,29.895,29.9271,29.8501,29.9271,48800.0
2009-06-01 11:40:00,46.67,46.67,46.56,46.58,45400.0,29.9271,29.9271,29.8565,29.8694,45400.0
2009-06-01 11:45:00,46.58,46.63,46.49,46.51,58800.0,29.8694,29.9014,29.8117,29.8245,58800.0
2009-06-01 11:50:00,46.51,46.73,46.5,46.71,132200.0,29.8245,29.9656,29.8181,29.9527,132200.0
2009-06-01 11:55:00,46.72,46.73,46.61,46.62,68400.0,29.9591,29.9656,29.8886,29.895,68400.0
2009-06-01 12:00:00,46.62,46.68,46.5,46.51,79800.0,29.895,29.9335,29.8181,29.8245,79800.0
2009-06-01 12:05:00,46.52,46.64,46.51,46.58,266200.0,29.8309,29.9078,29.8245,29.8694,266200.0
2009-06-01 12:10:00,46.58,46.7,46.55,46.6,189500.0,29.8694,29.9463,29.8501,29.8822,189500.0
2009-06-01 12:15:00,46.6,46.7,46.59,46.63,115200.0,29.8822,29.9463,29.8758,29.9014,115200.0
2009-06-01 12:20:00,46.63,46.63,46.52,46.54,176100.0,29.9014,29.9014,29.8309,29.8437,176100.0
2009-06-01 12:25:00,46.53,46.65,46.5,46.6,181600.0,29.8373,29.9143,29.8181,29.8822,181600.0
2009-06-01 12:30:00,46.59,46.61,46.52,46.54,55200.0,29.8758,29.8886,29.8309,29.8437,55200.0
2009-06-01 12:35:00,46.54,46.65,46.51,46.64,67600.0,29.8437,29.9143,29.8245,29.9078,67600.0
2009-06-01 12:40:00,46.63,46.66,46.58,46.6,34900.0,29.9014,29.9207,29.8694,29.8822,34900.0
2009-06-01 12:45:00,46.62,46.68,46.57,46.62,44700.0,29.895,29.9335,29.863,29.895,44700.0
2009-06-01 12:50:00,46.61,46.61,46.5,46.55,59300.0,29.8886,29.8886,29.8181,29.8501,59300.0
2009-06-01 12:55:00,46.53,46.54,46.35,46.35,120500.0,29.8373,29.8437,29.7219,29.7219,120500.0
2009-06-01 13:00:00,46.36,46.36,46.23,46.25,115900.0,29.7283,29.7283,29.6449,29.6578,115900.0
2009-06-01 13:05:00,46.26,46.3,46.18,46.26,95600.0,29.6642,29.6898,29.6129,29.6642,95600.0
2009-06-01 13:10:00,46.26,46.26,46.1,46.12,126800.0,29.6642,29.6642,29.5616,29.5744,126800.0
2009-06-01 13:15:00,46.11,46.29,46.07,46.1,99300.0,29.568,29.6834,29.5423,29.5616,99300.0
2009-06-01 13:20:00,46.12,46.26,46.12,46.18,48000.0,29.5744,29.6642,29.5744,29.6129,48000.0
2009-06-01 13:25:00,46.16,46.18,46.12,46.17,38900.0,29.6,29.6129,29.5744,29.6065,38900.0
2009-06-01 13:30:00,46.19,46.28,46.17,46.17,37800.0,29.6193,29.677,29.6065,29.6065,37800.0
2009-06-01 13:35:00,46.17,46.19,46.13,46.13,48800.0,29.6065,29.6193,29.5808,29.5808,48800.0
2009-06-01 13:40:00,46.13,46.19,46.08,46.16,61600.0,29.5808,29.6193,29.5487,29.6,61600.0
2009-06-01 13:45:00,46.18,46.35,46.15,46.25,88500.0,29.6129,29.7219,29.5936,29.6578,88500.0
2009-06-01 13:50:00,46.26,46.37,46.23,46.37,51400.0,29.6642,29.7347,29.6449,29.7347,51400.0
2009-06-01 13:55:00,46.37,46.52,46.37,46.47,84600.0,29.7347,29.8309,29.7347,29.7988,84600.0
2009-06-01 14:00:00,46.47,46.66,46.43,46.61,95500.0,29.7988,29.9207,29.7732,29.8886,95500.0
2009-06-01 14:05:00,46.62,46.63,46.45,46.46,91100.0,29.895,29.9014,29.786,29.7924,91100.0
2009-06-01 14:10:00,46.46,46.53,46.41,46.47,92700.0,29.7924,29.8373,29.7604,29.7988,92700.0
2009-06-01 14:15:00,46.47,46.53,46.46,46.5,47500.0,29.7988,29.8373,29.7924,29.8181,47500.0
2009-06-01 14:20:00,46.51,46.57,46.4,46.55,57800.0,29.8245,29.863,29.7539,29.8501,57800.0
2009-06-01 14:25:00,46.57,46.67,46.55,46.64,80000.0,29.863,29.9271,29.8501,29.9078,80000.0
2009-06-01 14:30:00,46.64,46.68,46.5,46.57,84500.0,29.9078,29.9335,29.8181,29.863,84500.0
2009-06-01 14:35:00,46.57,46.89,46.55,46.84,133900.0,29.863,30.0682,29.8501,30.0361,133900.0
2009-06-01 14:40:00,46.85,46.9,46.77,46.87,151900.0,30.0425,30.0746,29.9912,30.0553,151900.0
2009-06-01 14:45:00,46.87,46.98,46.83,46.95,97300.0,30.0553,30.1259,30.0297,30.1066,97300.0
2009-06-01 14:50:00,46.95,46.96,46.9,46.93,97200.0,30.1066,30.113,30.0746,30.0938,97200.0
2009-06-01 14:55:00,46.93,46.94,46.84,46.89,61700.0,30.0938,30.1002,30.0361,30.0682,61700.0
2009-06-01 15:00:00,46.88,46.94,46.85,46.91,88500.0,30.0617,30.1002,30.0425,30.081,88500.0
2009-06-01 15:05:00,46.92,46.94,46.6,46.67,160900.0,30.0874,30.1002,29.8822,29.9271,160900.0
2009-06-01 15:10:00,46.68,46.72,46.57,46.61,110200.0,29.9335,29.9591,29.863,29.8886,110200.0
2009-06-01 15:15:00,46.6,46.64,46.58,46.6,112300.0,29.8822,29.9078,29.8694,29.8822,112300.0
2009-06-01 15:20:00,46.6,46.88,46.59,46.87,111100.0,29.8822,30.0617,29.8758,30.0553,111100.0
2009-06-01 15:25:00,46.87,46.91,46.75,46.91,98200.0,30.0553,30.081,29.9784,30.081,98200.0
2009-06-01 15:30:00,46.92,46.99,46.79,46.9,163100.0,30.0874,30.1323,30.004,30.0746,163100.0
2009-06-01 15:35:00,46.89,47.0,46.86,46.96,145100.0,30.0682,30.1387,30.0489,30.113,145100.0
2009-06-01 15:40:00,46.96,47.06,46.85,46.96,221000.0,30.113,30.1772,30.0425,30.113,221000.0
2009-06-01 15:45:00,46.95,46.97,46.76,46.88,170900.0,30.1066,30.1195,29.9848,30.0617,170900.0
2009-06-01 15:50:00,46.86,47.03,46.83,46.89,212500.0,30.0489,30.1579,30.0297,30.0682,212500.0
2009-06-01 15:55:00,46.88,47.03,46.66,46.98,384200.0,30.0617,30.1579,29.9207,30.1259,384200.0
2009-06-02 09:30:00,46.66,46.83,46.1,46.33,108900.0,29.9207,30.0297,29.5616,29.7091,108900.0
2009-06-02 09:35:00,46.31,46.6,46.23,46.45,125800.0,29.6962,29.8822,29.6449,29.786,125800.0
2009-06-02 09:40:00,46.46,46.79,46.3,46.67,154800.0,29.7924,30.004,29.6898,29.9271,154800.0
2009-06-02 09:45:00,46.65,46.83,46.5,46.8,97100.0,29.9143,30.0297,29.8181,30.0104,97100.0
2009-06-02 09:50:00,46.79,47.16,46.77,47.12,142300.0,30.004,30.2413,29.9912,30.2156,142300.0
2009-06-02 09:55:00,47.11,47.15,46.96,47.15,112600.0,30.2092,30.2349,30.113,30.2349,112600.0
2009-06-02 10:00:00,47.16,47.54,47.16,47.51,230000.0,30.2413,30.485,30.2413,30.4657,230000.0
2009-06-02 10:05:00,47.52,47.7,47.39,47.7,137500.0,30.4721,30.5876,30.3888,30.5876,137500.0
2009-06-02 10:10:00,47.69,47.81,47.57,47.63,109500.0,30.5812,30.6581,30.5042,30.5427,109500.0
2009-06-02 10:15:00,47.62,47.77,47.46,47.52,167300.0,30.5363,30.6325,30.4337,30.4721,167300.0
2009-06-02 10:20:00,47.53,47.6,47.45,47.48,118000.0,30.4786,30.5234,30.4273,30.4465,118000.0
2009-06-02 10:25:00,47.47,47.65,47.4,47.59,73400.0,30.4401,30.5555,30.3952,30.517,73400.0
2009-06-02 10:30:00,47.6,47.8,47.48,47.56,68300.0,30.5234,30.6517,30.4465,30.4978,68300.0
2009-06-02 10:35:00,47.56,47.71,47.52,47.66,98900.0,30.4978,30.594,30.4721,30.5619,98900.0
2009-06-02 10:40:00,47.67,47.78,47.63,47.66,76100.0,30.5683,30.6389,30.5427,30.5619,76100.0
2009-06-02 10:45:00,47.66,47.69,47.48,47.6,92400.0,30.5619,30.5812,30.4465,30.5234,92400.0
2009-06-02 10:50:00,47.59,47.65,47.47,47.54,119700.0,30.517,30.5555,30.4401,30.485,119700.0
2009-06-02 10:55:00,47.53,47.6,47.44,47.51,91300.0,30.4786,30.5234,30.4208,30.4657,91300.0
2009-06-02 11:00:00,47.52,47.56,47.33,47.39,87000.0,30.4721,30.4978,30.3503,30.3888,87000.0
2009-06-02 11:05:00,47.4,47.49,47.23,47.24,63600.0,30.3952,30.4529,30.2862,30.2926,63600.0
2009-06-02 11:10:00,47.25,47.37,47.19,47.32,85600.0,30.299,30.376,30.2605,30.3439,85600.0
2009-06-02 11:15:00,47.34,47.43,47.28,47.4,84900.0,30.3567,30.4144,30.3182,30.3952,84900.0
2009-06-02 11:20:00,47.4,47.49,47.37,47.42,80400.0,30.3952,30.4529,30.376,30.408,80400.0
2009-06-02 11:25:00,47.42,47.54,47.39,47.51,89800.0,30.408,30.485,30.3888,30.4657,89800.0
2009-06-02 11:30:00,47.51,47.54,47.34,47.37,256200.0,30.4657,30.485,30.3567,30.376,256200.0
2009-06-02 11:35:00,47.37,47.37,46.8,46.82,213600.0,30.376,30.376,30.0104,30.0233,213600.0
2009-06-02 11:40:00,46.81,46.94,46.71,46.89,87300.0,30.0169,30.1002,29.9527,30.0682,87300.0
2009-06-02 11:45:00,46.9,47.06,46.79,46.79,66500.0,30.0746,30.1772,30.004,30.004,66500.0
2009-06-02 11:50:00,46.79,46.88,46.74,46.88,66400.0,30.004,30.0617,29.972,30.0617,66400.0
2009-06-02 11:55:00,46.88,46.9,46.73,46.74,68000.0,30.0617,30.0746,29.9656,29.972,68000.0
2009-06-02 12:00:00,46.74,46.95,46.73,46.92,55600.0,29.972,30.1066,29.9656,30.0874,55600.0
2009-06-02 12:05:00,46.92,47.01,46.89,46.99,49900.0,30.0874,30.1451,30.0682,30.1323,49900.0
2009-06-02 12:10:00,47.0,47.12,47.0,47.06,75500.0,30.1387,30.2156,30.1387,30.1772,75500.0
2009-06-02 12:15:00,47.06,47.12,47.04,47.11,36800.0,30.1772,30.2156,30.1643,30.2092,36800.0
2009-06-02 12:20:00,47.11,47.15,47.06,47.09,72600.0,30.2092,30.2349,30.1772,30.1964,72600.0
2009-06-02 12:25:00,47.1,47.1,46.85,46.86,43000.0,30.2028,30.2028,30.0425,30.0489,43000.0
2009-06-02 12:30:00,46.85,46.89,46.73,46.79,41300.0,30.0425,30.0682,29.9656,30.004,41300.0
2009-06-02 12:35:00,46.77,47.01,46.77,46.96,41600.0,29.9912,30.1451,29.9912,30.113,41600.0
2009-06-02 12:40:00,46.95,47.08,46.95,47.05,40100.0,30.1066,30.19,30.1066,30.1708,40100.0
2009-06-02 12:45:00,47.04,47.15,47.04,47.12,41800.0,30.1643,30.2349,30.1643,30.2156,41800.0
2009-06-02 12:50:00,47.12,47.27,47.05,47.27,39400.0,30.2156,30.3118,30.1708,30.3118,39400.0
2009-06-02 12:55:00,47.26,47.27,47.14,47.14,52000.0,30.3054,30.3118,30.2285,30.2285,52000.0
2009-06-02 13:00:00,47.13,47.14,47.04,47.06,33000.0,30.2221,30.2285,30.1643,30.1772,33000.0
2009-06-02 13:05:00,47.06,47.13,47.02,47.03,25600.0,30.1772,30.2221,30.1515,30.1579,25600.0
2009-06-02 13:10:00,47.03,47.05,46.94,46.97,32900.0,30.1579,30.1708,30.1002,30.1195,32900.0
2009-06-02 13:15:00,46.97,47.02,46.94,46.99,36800.0,30.1195,30.1515,30.1002,30.1323,36800.0
2009-06-02 13:20:00,46.99,47.08,46.94,47.04,27400.0,30.1323,30.19,30.1002,30.1643,27400.0
2009-06-02 13:25:00,47.04,47.2,47.0,47.18,38000.0,30.1643,30.2669,30.1387,30.2541,38000.0
2009-06-02 13:30:00,47.18,47.31,47.16,47.27,28000.0,30.2541,30.3375,30.2413,30.3118,28000.0
2009-06-02 13:35:00,47.26,47.37,47.2,47.2,62500.0,30.3054,30.376,30.2669,30.2669,62500.0
2009-06-02 13:40:00,47.22,47.26,47.16,47.21,32400.0,30.2798,30.3054,30.2413,30.2734,32400.0
2009-06-02 13:45:00,47.21,47.33,47.21,47.23,35400.0,30.2734,30.3503,30.2734,30.2862,35400.0
2009-06-02 13:50:00,47.22,47.23,47.13,47.15,34700.0,30.2798,30.2862,30.2221,30.2349,34700.0
2009-06-02 13:55:00,47.15,47.19,47.07,47.19,27700.0,30.2349,30.2605,30.1836,30.2605,27700.0
2009-06-02 14:00:00,47.18,47.18,46.94,46.96,54800.0,30.2541,30.2541,30.1002,30.113,54800.0
2009-06-02 14:05:00,46.97,47.05,46.97,47.0,37200.0,30.1195,30.1708,30.1195,30.1387,37200.0
2009-06-02 14:10:00,47.0,47.0,46.93,47.0,20700.0,30.1387,30.1387,30.0938,30.1387,20700.0
2009-06-02 14:15:00,47.0,47.19,47.0,47.14,77900.0,30.1387,30.2605,30.1387,30.2285,77900.0
2009-06-02 14:20:00,47.15,47.29,47.13,47.23,78000.0,30.2349,30.3247,30.2221,30.2862,78000.0
2009-06-02 14:25:00,47.22,47.27,47.18,47.23,45800.0,30.2798,30.3118,30.2541,30.2862,45800.0
2009-06-02 14:30:00,47.23,47.25,47.14,47.19,75300.0,30.2862,30.299,30.2285,30.2605,75300.0
2009-06-02 14:35:00,47.2,47.36,47.18,47.34,71300.0,30.2669,30.3695,30.2541,30.3567,71300.0
2009-06-02 14:40:00,47.35,47.43,47.31,47.35,65600.0,30.3631,30.4144,30.3375,30.3631,65600.0
2009-06-02 14:45:00,47.35,47.42,47.32,47.34,39900.0,30.3631,30.408,30.3439,30.3567,39900.0
2009-06-02 14:50:00,47.34,47.47,47.32,47.43,50500.0,30.3567,30.4401,30.3439,30.4144,50500.0
2009-06-02 14:55:00,47.43,47.48,47.3,47.3,89100.0,30.4144,30.4465,30.3311,30.3311,89100.0
2009-06-02 15:00:00,47.31,47.38,47.29,47.37,71300.0,30.3375,30.3824,30.3247,30.376,71300.0
2009-06-02 15:05:00,47.37,47.44,47.32,47.37,83500.0,30.376,30.4208,30.3439,30.376,83500.0
2009-06-02 15:10:00,47.37,47.4,47.3,47.35,58400.0,30.376,30.3952,30.3311,30.3631,58400.0
2009-06-02 15:15:00,47.36,47.41,47.31,47.39,83100.0,30.3695,30.4016,30.3375,30.3888,83100.0
2009-06-02 15:20:00,47.39,47.39,47.29,47.37,68900.0,30.3888,30.3888,30.3247,30.376,68900.0
2009-06-02 15:25:00,47.38,47.5,47.25,47.28,105500.0,30.3824,30.4593,30.299,30.3182,105500.0
2009-06-02 15:30:00,47.29,47.31,47.2,47.27,103900.0,30.3247,30.3375,30.2669,30.3118,103900.0
2009-06-02 15:35:00,47.29,47.42,47.28,47.37,110200.0,30.3247,30.408,30.3182,30.376,110200.0
2009-06-02 15:40:00,47.38,47.48,47.31,47.4,202200.0,30.3824,30.4465,30.3375,30.3952,202200.0
2009-06-02 15:45:00,47.41,47.47,47.36,47.42,139400.0,30.4016,30.4401,30.3695,30.408,139400.0
2009-06-02 15:50:00,47.44,47.46,47.14,47.29,124400.0,30.4208,30.4337,30.2285,30.3247,124400.0
2009-06-02 15:55:00,47.3,47.4,47.23,47.27,189500.0,30.3311,30.3952,30.2862,30.3118,189500.0
2009-06-03 09:30:00,46.12,46.51,45.5,45.53,223300.0,29.5744,29.8245,29.1768,29.1961,223300.0
2009-06-03 09:35:00,45.53,45.65,45.22,45.56,198700.0,29.1961,29.273,28.9973,29.2153,198700.0
2009-06-03 09:40:00,45.54,45.68,45.23,45.23,212600.0,29.2025,29.2922,29.0037,29.0037,212600.0
2009-06-03 09:45:00,45.23,45.35,45.18,45.2,156700.0,29.0037,29.0806,28.9716,28.9844,156700.0
2009-06-03 09:50:00,45.2,45.28,45.01,45.01,197200.0,28.9844,29.0357,28.8626,28.8626,197200.0
2009-06-03 09:55:00,45.05,45.32,45.04,45.3,78500.0,28.8883,29.0614,28.8818,29.0486,78500.0
2009-06-03 10:00:00,45.3,45.31,45.01,45.12,205800.0,29.0486,29.055,28.8626,28.9331,205800.0
2009-06-03 10:05:00,45.13,45.14,44.8,45.0,123400.0,28.9396,28.946,28.7279,28.8562,123400.0
2009-06-03 10:10:00,44.99,45.02,44.9,44.97,96200.0,28.8498,28.869,28.7921,28.837,96200.0
2009-06-03 10:15:00,44.97,45.03,44.91,44.99,89200.0,28.837,28.8754,28.7985,28.8498,89200.0
2009-06-03 10:20:00,44.99,45.12,44.9,45.08,87500.0,28.8498,28.9331,28.7921,28.9075,87500.0
2009-06-03 10:25:00,45.07,45.22,44.96,45.19,119200.0,28.9011,28.9973,28.8305,28.978,119200.0
2009-06-03 10:30:00,45.19,45.28,45.04,45.1,62000.0,28.978,29.0357,28.8818,28.9203,62000.0
2009-06-03 10:35:00,45.11,45.28,45.1,45.26,69400.0,28.9267,29.0357,28.9203,29.0229,69400.0
2009-06-03 10:40:00,45.26,45.43,45.11,45.14,108100.0,29.0229,29.1319,28.9267,28.946,108100.0
2009-06-03 10:45:00,45.11,45.25,45.1,45.15,98900.0,28.9267,29.0165,28.9203,28.9524,98900.0
2009-06-03 10:50:00,45.15,45.4,45.13,45.3,74800.0,28.9524,29.1127,28.9396,29.0486,74800.0
2009-06-03 10:55:00,45.3,45.39,45.28,45.38,42300.0,29.0486,29.1063,29.0357,29.0999,42300.0
2009-06-03 11:00:00,45.37,45.38,45.22,45.3,68100.0,29.0935,29.0999,28.9973,29.0486,68100.0
2009-06-03 11:05:00,45.3,45.32,45.05,45.05,105900.0,29.0486,29.0614,28.8883,28.8883,105900.0
2009-06-03 11:10:00,45.07,45.12,44.96,45.04,87000.0,28.9011,28.9331,28.8305,28.8818,87000.0
2009-06-03 11:15:00,45.04,45.05,44.96,45.0,78700.0,28.8818,28.8883,28.8305,28.8562,78700.0
2009-06-03 11:20:00,45.0,45.12,45.0,45.07,75100.0,28.8562,28.9331,28.8562,28.9011,75100.0
2009-06-03 11:25:00,45.07,45.18,44.97,44.99,96000.0,28.9011,28.9716,28.837,28.8498,96000.0
2009-06-03 11:30:00,45.0,45.07,44.96,44.97,42500.0,28.8562,28.9011,28.8305,28.837,42500.0
2009-06-03 11:35:00,44.96,45.03,44.91,45.03,136300.0,28.8305,28.8754,28.7985,28.8754,136300.0
2009-06-03 11:40:00,45.03,45.1,45.02,45.08,64600.0,28.8754,28.9203,28.869,28.9075,64600.0
2009-06-03 11:45:00,45.07,45.15,45.01,45.15,94900.0,28.9011,28.9524,28.8626,28.9524,94900.0
2009-06-03 11:50:00,45.14,45.17,45.01,45.02,40400.0,28.946,28.9652,28.8626,28.869,40400.0
2009-06-03 11:55:00,45.03,45.25,45.02,45.23,81700.0,28.8754,29.0165,28.869,29.0037,81700.0
2009-06-03 12:00:00,45.2,45.21,45.05,45.1,36600.0,28.9844,28.9909,28.8883,28.9203,36600.0
2009-06-03 12:05:00,45.09,45.13,45.0,45.05,40200.0,28.9139,28.9396,28.8562,28.8883,40200.0
2009-06-03 12:10:00,45.02,45.04,44.92,44.93,32400.0,28.869,28.8818,28.8049,28.8113,32400.0
2009-06-03 12:15:00,44.92,45.0,44.91,44.95,30300.0,28.8049,28.8562,28.7985,28.8241,30300.0
2009-06-03 12:20:00,44.96,45.01,44.81,44.81,42300.0,28.8305,28.8626,28.7344,28.7344,42300.0
2009-06-03 12:25:00,44.83,44.84,44.6,44.61,85200.0,28.7472,28.7536,28.5997,28.6061,85200.0
2009-06-03 12:30:00,44.62,44.62,44.5,44.5,112400.0,28.6125,28.6125,28.5356,28.5356,112400.0
2009-06-03 12:35:00,44.5,44.52,44.34,44.37,79800.0,28.5356,28.5484,28.433,28.4522,79800.0
2009-06-03 12:40:00,44.38,44.5,44.36,44.37,54000.0,28.4586,28.5356,28.4458,28.4522,54000.0
2009-06-03 12:45:00,44.37,44.4,44.28,44.28,68100.0,28.4522,28.4714,28.3945,28.3945,68100.0
2009-06-03 12:50:00,44.29,44.45,44.26,44.45,70800.0,28.4009,28.5035,28.3817,28.5035,70800.0
2009-06-03 12:55:00,44.44,44.51,44.16,44.16,85700.0,28.4971,28.542,28.3175,28.3175,85700.0
2009-06-03 13:00:00,44.19,44.19,44.1,44.13,80800.0,28.3368,28.3368,28.2791,28.2983,80800.0
2009-06-03 13:05:00,44.12,45.05,44.11,44.18,75000.0,28.2919,28.8883,28.2855,28.3304,75000.0
2009-06-03 13:10:00,44.17,44.3,44.16,44.3,46000.0,28.324,28.4073,28.3175,28.4073,46000.0
2009-06-03 13:15:00,44.3,44.3,44.21,44.22,45000.0,28.4073,28.4073,28.3496,28.356,45000.0
2009-06-03 13:20:00,44.24,44.24,44.17,44.17,35900.0,28.3688,28.3688,28.324,28.324,35900.0
2009-06-03 13:25:00,44.17,44.19,44.0,44.02,85300.0,28.324,28.3368,28.2149,28.2278,85300.0
2009-06-03 13:30:00,44.02,44.07,43.99,44.05,61500.0,28.2278,28.2598,28.2085,28.247,61500.0
2009-06-03 13:35:00,44.04,44.05,43.88,43.9,81600.0,28.2406,28.247,28.138,28.1508,81600.0
2009-06-03 13:40:00,43.91,43.92,43.72,43.77,122100.0,28.1572,28.1636,28.0354,28.0675,122100.0
2009-06-03 13:45:00,43.77,43.8,43.72,43.77,56400.0,28.0675,28.0867,28.0354,28.0675,56400.0
2009-06-03 13:50:00,43.76,43.95,43.76,43.92,71600.0,28.061,28.1829,28.061,28.1636,71600.0
2009-06-03 13:55:00,43.9,43.99,43.88,43.99,73600.0,28.1508,28.2085,28.138,28.2085,73600.0
2009-06-03 14:00:00,43.99,44.0,43.97,43.99,58400.0,28.2085,28.2149,28.1957,28.2085,58400.0
2009-06-03 14:05:00,44.0,44.2,43.95,44.18,132800.0,28.2149,28.3432,28.1829,28.3304,132800.0
2009-06-03 14:10:00,44.18,44.19,44.07,44.15,93100.0,28.3304,28.3368,28.2598,28.3111,93100.0
2009-06-03 14:15:00,44.15,44.27,44.11,44.23,61800.0,28.3111,28.3881,28.2855,28.3624,61800.0
2009-06-03 14:20:00,44.23,44.25,44.16,44.25,63200.0,28.3624,28.3753,28.3175,28.3753,63200.0
2009-06-03 14:25:00,44.25,44.43,44.17,44.37,82900.0,28.3753,28.4907,28.324,28.4522,82900.0
2009-06-03 14:30:00,44.36,44.43,44.31,44.34,84600.0,28.4458,28.4907,28.4137,28.433,84600.0
2009-06-03 14:35:00,44.36,44.36,44.22,44.28,101600.0,28.4458,28.4458,28.356,28.3945,101600.0
2009-06-03 14:40:00,44.27,44.38,44.24,44.3,88400.0,28.3881,28.4586,28.3688,28.4073,88400.0
2009-06-03 14:45:00,44.3,44.41,44.27,44.39,92600.0,28.4073,28.4779,28.3881,28.465,92600.0
2009-06-03 14:50:00,44.38,44.49,44.34,44.45,73600.0,28.4586,28.5292,28.433,28.5035,73600.0
2009-06-03 14:55:00,44.46,44.7,44.44,44.66,148500.0,28.5099,28.6638,28.4971,28.6382,148500.0
2009-06-03 15:00:00,44.66,44.74,44.51,44.56,120400.0,28.6382,28.6895,28.542,28.574,120400.0
2009-06-03 15:05:00,44.57,44.71,44.56,44.69,72600.0,28.5805,28.6702,28.574,28.6574,72600.0
2009-06-03 15:10:00,44.69,44.71,44.47,44.48,100500.0,28.6574,28.6702,28.5163,28.5227,100500.0
2009-06-03 15:15:00,44.47,44.59,44.45,44.53,101700.0,28.5163,28.5933,28.5035,28.5548,101700.0
2009-06-03 15:20:00,44.53,44.65,44.48,44.62,163400.0,28.5548,28.6318,28.5227,28.6125,163400.0
2009-06-03 15:25:00,44.61,44.63,44.41,44.43,119900.0,28.6061,28.6189,28.4779,28.4907,119900.0
2009-06-03 15:30:00,44.42,44.52,44.27,44.28,201500.0,28.4843,28.5484,28.3881,28.3945,201500.0
2009-06-03 15:35:00,44.28,44.29,44.13,44.15,204000.0,28.3945,28.4009,28.2983,28.3111,204000.0
2009-06-03 15:40:00,44.16,44.46,44.12,44.41,154500.0,28.3175,28.5099,28.2919,28.4779,154500.0
2009-06-03 15:45:00,44.42,44.7,44.42,44.54,191200.0,28.4843,28.6638,28.4843,28.5612,191200.0
2009-06-03 15:50:00,44.57,44.75,44.54,44.63,217400.0,28.5805,28.6959,28.5612,28.6189,217400.0
2009-06-03 15:55:00,44.63,44.83,44.63,44.8,337300.0,28.6189,28.7472,28.6189,28.7279,337300.0
2009-06-04 09:30:00,44.83,45.37,44.7,44.84,231900.0,28.7472,29.0935,28.6638,28.7536,231900.0
2009-06-04 09:35:00,44.83,44.98,44.32,44.64,164400.0,28.7472,28.8434,28.4201,28.6253,164400.0
2009-06-04 09:40:00,44.65,44.76,44.27,44.3,131700.0,28.6318,28.7023,28.3881,28.4073,131700.0
2009-06-04 09:45:00,44.29,44.55,44.23,44.36,141000.0,28.4009,28.5676,28.3624,28.4458,141000.0
2009-06-04 09:50:00,44.35,44.46,44.23,44.44,93500.0,28.4394,28.5099,28.3624,28.4971,93500.0
2009-06-04 09:55:00,44.47,44.5,44.1,44.14,128700.0,28.5163,28.5356,28.2791,28.3047,128700.0
2009-06-04 10:00:00,44.13,44.3,44.0,44.01,194600.0,28.2983,28.4073,28.2149,28.2214,194600.0
2009-06-04 10:05:00,44.02,44.02,43.66,43.89,171700.0,28.2278,28.2278,27.9969,28.1444,171700.0
2009-06-04 10:10:00,43.9,44.2,43.89,43.97,120200.0,28.1508,28.3432,28.1444,28.1957,120200.0
2009-06-04 10:15:00,43.96,44.08,43.89,44.08,90200.0,28.1893,28.2662,28.1444,28.2662,90200.0
2009-06-04 10:20:00,44.1,44.38,44.09,44.36,128800.0,28.2791,28.4586,28.2727,28.4458,128800.0
2009-06-04 10:25:00,44.34,44.39,44.19,44.35,76400.0,28.433,28.465,28.3368,28.4394,76400.0
2009-06-04 10:30:00,44.34,44.35,44.17,44.27,71900.0,28.433,28.4394,28.324,28.3881,71900.0
2009-06-04 10:35:00,44.26,44.3,44.1,44.24,41700.0,28.3817,28.4073,28.2791,28.3688,41700.0
2009-06-04 10:40:00,44.24,44.26,44.07,44.09,72400.0,28.3688,28.3817,28.2598,28.2727,72400.0
2009-06-04 10:45:00,44.09,44.36,44.09,44.32,99000.0,28.2727,28.4458,28.2727,28.4201,99000.0
2009-06-04 10:50:00,44.32,44.37,44.25,44.37,107300.0,28.4201,28.4522,28.3753,28.4522,107300.0
2009-06-04 10:55:00,44.36,44.45,44.33,44.44,111400.0,28.4458,28.5035,28.4266,28.4971,111400.0
2009-06-04 11:00:00,44.45,44.58,44.45,44.56,88100.0,28.5035,28.5869,28.5035,28.574,88100.0
2009-06-04 11:05:00,44.57,44.6,44.51,44.53,112100.0,28.5805,28.5997,28.542,28.5548,112100.0
2009-06-04 11:10:00,44.53,44.54,44.38,44.45,117800.0,28.5548,28.5612,28.4586,28.5035,117800.0
2009-06-04 11:15:00,44.43,44.58,44.42,44.54,101300.0,28.4907,28.5869,28.4843,28.5612,101300.0
2009-06-04 11:20:00,44.55,44.91,44.52,44.86,69500.0,28.5676,28.7985,28.5484,28.7664,69500.0
2009-06-04 11:25:00,44.86,44.97,44.77,44.92,137100.0,28.7664,28.837,28.7087,28.8049,137100.0
2009-06-04 11:30:00,44.93,44.94,44.7,44.71,97900.0,28.8113,28.8177,28.6638,28.6702,97900.0
2009-06-04 11:35:00,44.73,44.8,44.7,44.78,41300.0,28.6831,28.7279,28.6638,28.7151,41300.0
2009-06-04 11:40:00,44.78,44.94,44.77,44.94,63700.0,28.7151,28.8177,28.7087,28.8177,63700.0
2009-06-04 11:45:00,44.94,45.21,44.93,45.21,123600.0,28.8177,28.9909,28.8113,28.9909,123600.0
2009-06-04 11:50:00,45.21,45.25,45.11,45.11,120600.0,28.9909,29.0165,28.9267,28.9267,120600.0
2009-06-04 11:55:00,45.1,45.15,45.07,45.08,60700.0,28.9203,28.9524,28.9011,28.9075,60700.0
2009-06-04 12:00:00,45.07,45.1,45.0,45.1,99500.0,28.9011,28.9203,28.8562,28.9203,99500.0
2009-06-04 12:05:00,45.09,45.22,45.08,45.18,65600.0,28.9139,28.9973,28.9075,28.9716,65600.0
2009-06-04 12:10:00,45.19,45.19,45.12,45.16,58800.0,28.978,28.978,28.9331,28.9588,58800.0
2009-06-04 12:15:00,45.17,45.35,45.16,45.35,83800.0,28.9652,29.0806,28.9588,29.0806,83800.0
2009-06-04 12:20:00,45.35,45.6,45.33,45.53,189500.0,29.0806,29.2409,29.0678,29.1961,189500.0
2009-06-04 12:25:00,45.53,45.55,45.39,45.47,62300.0,29.1961,29.2089,29.1063,29.1576,62300.0
2009-06-04 12:30:00,45.47,45.5,45.39,45.49,36100.0,29.1576,29.1768,29.1063,29.1704,36100.0
2009-06-04 12:35:00,45.49,45.5,45.38,45.44,39200.0,29.1704,29.1768,29.0999,29.1383,39200.0
2009-06-04 12:40:00,45.43,45.6,45.43,45.55,55600.0,29.1319,29.2409,29.1319,29.2089,55600.0
2009-06-04 12:45:00,45.56,45.65,45.56,45.62,69200.0,29.2153,29.273,29.2153,29.2538,69200.0
2009-06-04 12:50:00,45.61,45.71,45.51,45.51,77400.0,29.2474,29.3115,29.1832,29.1832,77400.0
2009-06-04 12:55:00,45.51,45.55,45.43,45.54,58500.0,29.1832,29.2089,29.1319,29.2025,58500.0
2009-06-04 13:00:00,45.54,45.6,45.53,45.57,36900.0,29.2025,29.2409,29.1961,29.2217,36900.0
2009-06-04 13:05:00,45.58,45.66,45.54,45.65,66200.0,29.2281,29.2794,29.2025,29.273,66200.0
2009-06-04 13:10:00,45.64,45.74,45.63,45.64,70600.0,29.2666,29.3307,29.2602,29.2666,70600.0
2009-06-04 13:15:00,45.63,45.85,45.63,45.85,63000.0,29.2602,29.4013,29.2602,29.4013,63000.0
2009-06-04 13:20:00,45.85,45.93,45.83,45.9,102900.0,29.4013,29.4526,29.3884,29.4333,102900.0
2009-06-04 13:25:00,45.9,46.06,45.88,45.98,95100.0,29.4333,29.5359,29.4205,29.4846,95100.0
2009-06-04 13:30:00,45.96,46.09,45.9,46.09,53700.0,29.4718,29.5552,29.4333,29.5552,53700.0
2009-06-04 13:35:00,46.08,46.15,45.95,46.15,57800.0,29.5487,29.5936,29.4654,29.5936,57800.0
2009-06-04 13:40:00,46.13,46.21,46.04,46.1,60400.0,29.5808,29.6321,29.5231,29.5616,60400.0
2009-06-04 13:45:00,46.09,46.33,46.08,46.32,116700.0,29.5552,29.7091,29.5487,29.7026,116700.0
2009-06-04 13:50:00,46.32,46.34,46.26,46.31,130400.0,29.7026,29.7155,29.6642,29.6962,130400.0
2009-06-04 13:55:00,46.3,46.58,46.28,46.51,191500.0,29.6898,29.8694,29.677,29.8245,191500.0
2009-06-04 14:00:00,46.52,46.54,46.44,46.51,77900.0,29.8309,29.8437,29.7796,29.8245,77900.0
2009-06-04 14:05:00,46.51,46.63,46.46,46.55,98800.0,29.8245,29.9014,29.7924,29.8501,98800.0
2009-06-04 14:10:00,46.55,46.63,46.46,46.47,79600.0,29.8501,29.9014,29.7924,29.7988,79600.0
2009-06-04 14:15:00,46.47,46.65,46.45,46.62,100600.0,29.7988,29.9143,29.786,29.895,100600.0
2009-06-04 14:20:00,46.63,46.67,46.4,46.47,90300.0,29.9014,29.9271,29.7539,29.7988,90300.0
2009-06-04 14:25:00,46.48,46.56,46.48,46.49,61400.0,29.8052,29.8565,29.8052,29.8117,61400.0
2009-06-04 14:30:00,46.48,46.51,46.3,46.31,79100.0,29.8052,29.8245,29.6898,29.6962,79100.0
2009-06-04 14:35:00,46.31,46.33,46.17,46.22,62600.0,29.6962,29.7091,29.6065,29.6385,62600.0
2009-06-04 14:40:00,46.24,46.35,46.23,46.3,64100.0,29.6513,29.7219,29.6449,29.6898,64100.0
2009-06-04 14:45:00,46.3,46.38,46.29,46.35,53400.0,29.6898,29.7411,29.6834,29.7219,53400.0
2009-06-04 14:50:00,46.34,46.39,46.21,46.26,71300.0,29.7155,29.7475,29.6321,29.6642,71300.0
2009-06-04 14:55:00,46.26,46.34,46.23,46.29,39500.0,29.6642,29.7155,29.6449,29.6834,39500.0
2009-06-04 15:00:00,46.3,46.31,46.14,46.18,65300.0,29.6898,29.6962,29.5872,29.6129,65300.0
2009-06-04 15:05:00,46.17,46.29,46.13,46.16,84500.0,29.6065,29.6834,29.5808,29.6,84500.0
2009-06-04 15:10:00,46.15,46.23,46.09,46.17,71500.0,29.5936,29.6449,29.5552,29.6065,71500.0
2009-06-04 15:15:00,46.17,46.23,46.12,46.18,71700.0,29.6065,29.6449,29.5744,29.6129,71700.0
2009-06-04 15:20:00,46.17,46.26,46.15,46.21,122500.0,29.6065,29.6642,29.5936,29.6321,122500.0
2009-06-04 15:25:00,46.21,46.38,46.21,46.33,99000.0,29.6321,29.7411,29.6321,29.7091,99000.0
2009-06-04 15:30:00,46.33,46.34,46.17,46.22,150200.0,29.7091,29.7155,29.6065,29.6385,150200.0
2009-06-04 15:35:00,46.22,46.3,46.2,46.28,147300.0,29.6385,29.6898,29.6257,29.677,147300.0
2009-06-04 15:40:00,46.28,46.31,46.04,46.21,189700.0,29.677,29.6962,29.5231,29.6321,189700.0
2009-06-04 15:45:00,46.21,46.36,46.16,46.22,184500.0,29.6321,29.7283,29.6,29.6385,184500.0
2009-06-04 15:50:00,46.22,46.46,46.16,46.17,222300.0,29.6385,29.7924,29.6,29.6065,222300.0
2009-06-04 15:55:00,46.17,46.32,46.17,46.28,258200.0,29.6065,29.7026,29.6065,29.677,258200.0
2009-06-05 09:30:00,46.95,47.24,46.81,46.85,177000.0,30.1066,30.2926,30.0169,30.0425,177000.0
2009-06-05 09:35:00,46.89,46.92,46.4,46.72,157000.0,30.0682,30.0874,29.7539,29.9591,157000.0
2009-06-05 09:40:00,46.72,46.85,46.5,46.72,119500.0,29.9591,30.0425,29.8181,29.9591,119500.0
2009-06-05 09:45:00,46.74,46.8,45.91,46.08,151300.0,29.972,30.0104,29.4397,29.5487,151300.0
2009-06-05 09:50:00,46.15,46.54,46.02,46.19,146800.0,29.5936,29.8437,29.5103,29.6193,146800.0
2009-06-05 09:55:00,46.17,46.17,45.82,45.97,157500.0,29.6065,29.6065,29.382,29.4782,157500.0
2009-06-05 10:00:00,46.01,46.39,45.91,46.36,102400.0,29.5039,29.7475,29.4397,29.7283,102400.0
2009-06-05 10:05:00,46.35,46.36,45.68,45.78,140500.0,29.7219,29.7283,29.2922,29.3564,140500.0
2009-06-05 10:10:00,45.79,45.85,45.34,45.55,93000.0,29.3628,29.4013,29.0742,29.2089,93000.0
2009-06-05 10:15:00,45.51,45.79,45.51,45.79,66400.0,29.1832,29.3628,29.1832,29.3628,66400.0
2009-06-05 10:20:00,45.8,46.21,45.77,46.1,83400.0,29.3692,29.6321,29.35,29.5616,83400.0
2009-06-05 10:25:00,46.1,46.3,46.06,46.23,46800.0,29.5616,29.6898,29.5359,29.6449,46800.0
2009-06-05 10:30:00,46.24,46.39,46.06,46.21,61700.0,29.6513,29.7475,29.5359,29.6321,61700.0
2009-06-05 10:35:00,46.21,46.36,46.19,46.29,58500.0,29.6321,29.7283,29.6193,29.6834,58500.0
2009-06-05 10:40:00,46.31,46.54,46.29,46.49,66200.0,29.6962,29.8437,29.6834,29.8117,66200.0
2009-06-05 10:45:00,46.48,46.55,46.39,46.51,73200.0,29.8052,29.8501,29.7475,29.8245,73200.0
2009-06-05 10:50:00,46.5,46.59,46.38,46.55,97900.0,29.8181,29.8758,29.7411,29.8501,97900.0
2009-06-05 10:55:00,46.56,46.82,46.52,46.81,146000.0,29.8565,30.0233,29.8309,30.0169,146000.0
2009-06-05 11:00:00,46.81,46.99,46.7,46.97,88600.0,30.0169,30.1323,29.9463,30.1195,88600.0
2009-06-05 11:05:00,46.96,47.24,46.96,47.11,174700.0,30.113,30.2926,30.113,30.2092,174700.0
2009-06-05 11:10:00,47.1,47.23,47.06,47.1,104200.0,30.2028,30.2862,30.1772,30.2028,104200.0
2009-06-05 11:15:00,47.11,47.12,47.05,47.08,48800.0,30.2092,30.2156,30.1708,30.19,48800.0
2009-06-05 11:20:00,47.11,47.27,47.06,47.12,77400.0,30.2092,30.3118,30.1772,30.2156,77400.0
2009-06-05 11:25:00,47.13,47.21,47.06,47.17,109700.0,30.2221,30.2734,30.1772,30.2477,109700.0
2009-06-05 11:30:00,47.18,47.18,47.06,47.13,60700.0,30.2541,30.2541,30.1772,30.2221,60700.0
2009-06-05 11:35:00,47.13,47.14,47.04,47.07,68400.0,30.2221,30.2285,30.1643,30.1836,68400.0
2009-06-05 11:40:00,47.07,47.36,47.02,47.36,94200.0,30.1836,30.3695,30.1515,30.3695,94200.0
2009-06-05 11:45:00,47.35,47.45,47.28,47.33,56700.0,30.3631,30.4273,30.3182,30.3503,56700.0
2009-06-05 11:50:00,47.33,47.5,47.21,47.48,95300.0,30.3503,30.4593,30.2734,30.4465,95300.0
2009-06-05 11:55:00,47.48,47.58,47.42,47.55,77400.0,30.4465,30.5106,30.408,30.4914,77400.0
2009-06-05 12:00:00,47.55,47.58,47.35,47.44,67300.0,30.4914,30.5106,30.3631,30.4208,67300.0
2009-06-05 12:05:00,47.44,47.54,47.36,47.36,46300.0,30.4208,30.485,30.3695,30.3695,46300.0
2009-06-05 12:10:00,47.38,47.4,47.25,47.33,58400.0,30.3824,30.3952,30.299,30.3503,58400.0
2009-06-05 12:15:00,47.3,47.5,47.28,47.38,39600.0,30.3311,30.4593,30.3182,30.3824,39600.0
2009-06-05 12:20:00,47.38,47.5,47.27,47.47,44700.0,30.3824,30.4593,30.3118,30.4401,44700.0
2009-06-05 12:25:00,47.46,47.6,47.46,47.51,49800.0,30.4337,30.5234,30.4337,30.4657,49800.0
2009-06-05 12:30:00,47.52,47.57,47.51,47.52,70800.0,30.4721,30.5042,30.4657,30.4721,70800.0
2009-06-05 12:35:00,47.52,47.55,47.46,47.53,46400.0,30.4721,30.4914,30.4337,30.4786,46400.0
2009-06-05 12:40:00,47.52,47.7,47.51,47.67,62800.0,30.4721,30.5876,30.4657,30.5683,62800.0
2009-06-05 12:45:00,47.67,47.69,47.62,47.67,35300.0,30.5683,30.5812,30.5363,30.5683,35300.0
2009-06-05 12:50:00,47.65,47.75,47.59,47.72,49800.0,30.5555,30.6196,30.517,30.6004,49800.0
2009-06-05 12:55:00,47.74,47.81,47.64,47.78,65700.0,30.6132,30.6581,30.5491,30.6389,65700.0
2009-06-05 13:00:00,47.78,47.85,47.71,47.76,97400.0,30.6389,30.6838,30.594,30.626,97400.0
2009-06-05 13:05:00,47.74,47.82,47.6,47.61,58000.0,30.6132,30.6645,30.5234,30.5299,58000.0
2009-06-05 13:10:00,47.63,47.65,47.31,47.44,88000.0,30.5427,30.5555,30.3375,30.4208,88000.0
2009-06-05 13:15:00,47.42,47.5,47.32,47.49,49000.0,30.408,30.4593,30.3439,30.4529,49000.0
2009-06-05 13:20:00,47.49,47.57,47.28,47.31,50800.0,30.4529,30.5042,30.3182,30.3375,50800.0
2009-06-05 13:25:00,47.31,47.34,47.26,47.27,19000.0,30.3375,30.3567,30.3054,30.3118,19000.0
2009-06-05 13:30:00,47.27,47.4,47.26,47.33,22900.0,30.3118,30.3952,30.3054,30.3503,22900.0
2009-06-05 13:35:00,47.33,47.33,47.24,47.31,46700.0,30.3503,30.3503,30.2926,30.3375,46700.0
2009-06-05 13:40:00,47.33,47.49,47.31,47.39,34900.0,30.3503,30.4529,30.3375,30.3888,34900.0
2009-06-05 13:45:00,47.42,47.44,47.37,47.39,15800.0,30.408,30.4208,30.376,30.3888,15800.0
2009-06-05 13:50:00,47.39,47.42,47.37,47.41,16100.0,30.3888,30.408,30.376,30.4016,16100.0
2009-06-05 13:55:00,47.4,47.45,47.24,47.26,45100.0,30.3952,30.4273,30.2926,30.3054,45100.0
2009-06-05 14:00:00,47.25,47.36,47.24,47.27,100200.0,30.299,30.3695,30.2926,30.3118,100200.0
2009-06-05 14:05:00,47.26,47.33,47.23,47.3,94200.0,30.3054,30.3503,30.2862,30.3311,94200.0
2009-06-05 14:10:00,47.3,47.41,47.29,47.34,69700.0,30.3311,30.4016,30.3247,30.3567,69700.0
2009-06-05 14:15:00,47.33,47.37,47.25,47.26,114700.0,30.3503,30.376,30.299,30.3054,114700.0
2009-06-05 14:20:00,47.25,47.38,47.24,47.37,129900.0,30.299,30.3824,30.2926,30.376,129900.0
2009-06-05 14:25:00,47.37,47.37,47.25,47.25,53300.0,30.376,30.376,30.299,30.299,53300.0
2009-06-05 14:30:00,47.25,47.3,47.17,47.26,173500.0,30.299,30.3311,30.2477,30.3054,173500.0
2009-06-05 14:35:00,47.26,47.38,47.25,47.29,52100.0,30.3054,30.3824,30.299,30.3247,52100.0
2009-06-05 14:40:00,47.29,47.44,47.27,47.43,68200.0,30.3247,30.4208,30.3118,30.4144,68200.0
2009-06-05 14:45:00,47.41,47.42,47.33,47.38,44500.0,30.4016,30.408,30.3503,30.3824,44500.0
2009-06-05 14:50:00,47.37,47.43,47.36,47.4,41200.0,30.376,30.4144,30.3695,30.3952,41200.0
2009-06-05 14:55:00,47.42,47.48,47.38,47.41,37500.0,30.408,30.4465,30.3824,30.4016,37500.0
2009-06-05 15:00:00,47.4,47.4,47.25,47.3,96600.0,30.3952,30.3952,30.299,30.3311,96600.0
2009-06-05 15:05:00,47.3,47.67,47.3,47.65,176100.0,30.3311,30.5683,30.3311,30.5555,176100.0
2009-06-05 15:10:00,47.64,47.67,47.55,47.64,114200.0,30.5491,30.5683,30.4914,30.5491,114200.0
2009-06-05 15:15:00,47.65,47.67,47.44,47.47,51700.0,30.5555,30.5683,30.4208,30.4401,51700.0
2009-06-05 15:20:00,47.47,47.49,47.3,47.32,100100.0,30.4401,30.4529,30.3311,30.3439,100100.0
2009-06-05 15:25:00,47.31,47.35,47.21,47.23,63200.0,30.3375,30.3631,30.2734,30.2862,63200.0
2009-06-05 15:30:00,47.22,47.39,47.19,47.39,56800.0,30.2798,30.3888,30.2605,30.3888,56800.0
2009-06-05 15:35:00,47.41,47.64,47.4,47.6,115500.0,30.4016,30.5491,30.3952,30.5234,115500.0
2009-06-05 15:40:00,47.62,47.65,47.35,47.41,101900.0,30.5363,30.5555,30.3631,30.4016,101900.0
2009-06-05 15:45:00,47.41,47.56,47.2,47.26,103000.0,30.4016,30.4978,30.2669,30.3054,103000.0
2009-06-05 15:50:00,47.26,47.47,47.26,47.45,94300.0,30.3054,30.4401,30.3054,30.4273,94300.0
2009-06-05 15:55:00,47.46,47.49,47.38,47.49,159700.0,30.4337,30.4529,30.3824,30.4529,159700.0
2009-06-08 09:30:00,46.44,46.65,46.0,46.06,209200.0,29.7796,29.9143,29.4974,29.5359,209200.0
2009-06-08 09:35:00,46.03,46.08,45.76,45.92,142300.0,29.5167,29.5487,29.3435,29.4461,142300.0
2009-06-08 09:40:00,45.92,46.11,45.91,46.01,149100.0,29.4461,29.568,29.4397,29.5039,149100.0
2009-06-08 09:45:00,46.03,46.1,45.75,45.86,141500.0,29.5167,29.5616,29.3371,29.4077,141500.0
2009-06-08 09:50:00,45.86,45.95,45.73,45.78,144800.0,29.4077,29.4654,29.3243,29.3564,144800.0
2009-06-08 09:55:00,45.78,45.88,45.67,45.76,128400.0,29.3564,29.4205,29.2858,29.3435,128400.0
2009-06-08 10:00:00,45.77,45.97,45.7,45.8,113700.0,29.35,29.4782,29.3051,29.3692,113700.0
2009-06-08 10:05:00,45.79,45.95,45.73,45.9,82900.0,29.3628,29.4654,29.3243,29.4333,82900.0
2009-06-08 10:10:00,45.92,46.07,45.82,45.95,101900.0,29.4461,29.5423,29.382,29.4654,101900.0
2009-06-08 10:15:00,45.96,45.97,45.77,45.88,97100.0,29.4718,29.4782,29.35,29.4205,97100.0
2009-06-08 10:20:00,45.87,46.03,45.77,45.91,92400.0,29.4141,29.5167,29.35,29.4397,92400.0
2009-06-08 10:25:00,45.9,45.9,45.7,45.83,98600.0,29.4333,29.4333,29.3051,29.3884,98600.0
2009-06-08 10:30:00,45.81,45.86,45.71,45.72,73100.0,29.3756,29.4077,29.3115,29.3179,73100.0
2009-06-08 10:35:00,45.73,45.83,45.66,45.81,91000.0,29.3243,29.3884,29.2794,29.3756,91000.0
2009-06-08 10:40:00,45.81,45.85,45.71,45.78,98800.0,29.3756,29.4013,29.3115,29.3564,98800.0
2009-06-08 10:45:00,45.79,45.89,45.66,45.68,84400.0,29.3628,29.4269,29.2794,29.2922,84400.0
2009-06-08 10:50:00,45.66,45.78,45.59,45.75,76100.0,29.2794,29.3564,29.2345,29.3371,76100.0
2009-06-08 10:55:00,45.75,45.76,45.51,45.53,74700.0,29.3371,29.3435,29.1832,29.1961,74700.0
2009-06-08 11:00:00,45.54,45.73,45.52,45.57,54600.0,29.2025,29.3243,29.1896,29.2217,54600.0
2009-06-08 11:05:00,45.57,45.62,45.53,45.57,67500.0,29.2217,29.2538,29.1961,29.2217,67500.0
2009-06-08 11:10:00,45.56,45.6,45.51,45.56,45300.0,29.2153,29.2409,29.1832,29.2153,45300.0
2009-06-08 11:15:00,45.55,45.59,45.51,45.53,57600.0,29.2089,29.2345,29.1832,29.1961,57600.0
2009-06-08 11:20:00,45.52,45.66,45.49,45.54,132800.0,29.1896,29.2794,29.1704,29.2025,132800.0
2009-06-08 11:25:00,45.53,45.58,45.42,45.47,61000.0,29.1961,29.2281,29.1255,29.1576,61000.0
2009-06-08 11:30:00,45.47,45.53,45.36,45.43,61000.0,29.1576,29.1961,29.087,29.1319,61000.0
2009-06-08 11:35:00,45.42,45.64,45.39,45.63,36200.0,29.1255,29.2666,29.1063,29.2602,36200.0
2009-06-08 11:40:00,45.65,45.68,45.56,45.63,38600.0,29.273,29.2922,29.2153,29.2602,38600.0
2009-06-08 11:45:00,45.63,45.69,45.6,45.69,54400.0,29.2602,29.2987,29.2409,29.2987,54400.0
2009-06-08 11:50:00,45.69,45.69,45.39,45.41,49100.0,29.2987,29.2987,29.1063,29.1191,49100.0
2009-06-08 11:55:00,45.4,45.62,45.4,45.58,42900.0,29.1127,29.2538,29.1127,29.2281,42900.0
2009-06-08 12:00:00,45.59,45.6,45.38,45.42,28000.0,29.2345,29.2409,29.0999,29.1255,28000.0
2009-06-08 12:05:00,45.42,45.46,45.39,45.41,15500.0,29.1255,29.1512,29.1063,29.1191,15500.0
2009-06-08 12:10:00,45.4,45.42,45.35,45.36,22800.0,29.1127,29.1255,29.0806,29.087,22800.0
2009-06-08 12:15:00,45.36,45.43,45.29,45.41,36200.0,29.087,29.1319,29.0422,29.1191,36200.0
2009-06-08 12:20:00,45.41,45.42,45.32,45.33,30800.0,29.1191,29.1255,29.0614,29.0678,30800.0
2009-06-08 12:25:00,45.33,45.45,45.3,45.42,27400.0,29.0678,29.1448,29.0486,29.1255,27400.0
2009-06-08 12:30:00,45.41,45.56,45.4,45.41,28600.0,29.1191,29.2153,29.1127,29.1191,28600.0
2009-06-08 12:35:00,45.41,45.64,45.39,45.6,35700.0,29.1191,29.2666,29.1063,29.2409,35700.0
2009-06-08 12:40:00,45.6,45.76,45.6,45.68,26400.0,29.2409,29.3435,29.2409,29.2922,26400.0
2009-06-08 12:45:00,45.65,45.65,45.53,45.63,30300.0,29.273,29.273,29.1961,29.2602,30300.0
2009-06-08 12:50:00,45.62,45.63,45.51,45.54,21000.0,29.2538,29.2602,29.1832,29.2025,21000.0
2009-06-08 12:55:00,45.51,45.66,45.5,45.66,19100.0,29.1832,29.2794,29.1768,29.2794,19100.0
2009-06-08 13:00:00,45.64,45.77,45.64,45.75,33500.0,29.2666,29.35,29.2666,29.3371,33500.0
2009-06-08 13:05:00,45.75,45.91,45.73,45.86,42400.0,29.3371,29.4397,29.3243,29.4077,42400.0
2009-06-08 13:10:00,45.85,45.91,45.84,45.91,34700.0,29.4013,29.4397,29.3948,29.4397,34700.0
2009-06-08 13:15:00,45.89,46.12,45.88,46.09,42000.0,29.4269,29.5744,29.4205,29.5552,42000.0
2009-06-08 13:20:00,46.1,46.22,46.08,46.22,49100.0,29.5616,29.6385,29.5487,29.6385,49100.0
2009-06-08 13:25:00,46.23,46.23,46.12,46.21,36200.0,29.6449,29.6449,29.5744,29.6321,36200.0
2009-06-08 13:30:00,46.21,46.28,46.17,46.17,29400.0,29.6321,29.677,29.6065,29.6065,29400.0
2009-06-08 13:35:00,46.17,46.24,46.15,46.16,39000.0,29.6065,29.6513,29.5936,29.6,39000.0
2009-06-08 13:40:00,46.16,46.24,46.13,46.24,31100.0,29.6,29.6513,29.5808,29.6513,31100.0
2009-06-08 13:45:00,46.22,46.5,46.21,46.5,72700.0,29.6385,29.8181,29.6321,29.8181,72700.0
2009-06-08 13:50:00,46.49,46.5,46.4,46.46,47300.0,29.8117,29.8181,29.7539,29.7924,47300.0
2009-06-08 13:55:00,46.48,46.56,46.44,46.55,31200.0,29.8052,29.8565,29.7796,29.8501,31200.0
2009-06-08 14:00:00,46.55,46.67,46.54,46.65,49000.0,29.8501,29.9271,29.8437,29.9143,49000.0
2009-06-08 14:05:00,46.64,46.68,46.5,46.51,41100.0,29.9078,29.9335,29.8181,29.8245,41100.0
2009-06-08 14:10:00,46.52,46.56,46.5,46.52,28400.0,29.8309,29.8565,29.8181,29.8309,28400.0
2009-06-08 14:15:00,46.51,46.52,46.46,46.48,24700.0,29.8245,29.8309,29.7924,29.8052,24700.0
2009-06-08 14:20:00,46.47,46.48,46.37,46.39,34000.0,29.7988,29.8052,29.7347,29.7475,34000.0
2009-06-08 14:25:00,46.41,46.41,46.3,46.37,31600.0,29.7604,29.7604,29.6898,29.7347,31600.0
2009-06-08 14:30:00,46.37,46.46,46.29,46.29,44700.0,29.7347,29.7924,29.6834,29.6834,44700.0
2009-06-08 14:35:00,46.29,46.36,46.26,46.35,44800.0,29.6834,29.7283,29.6642,29.7219,44800.0
2009-06-08 14:40:00,46.35,46.42,46.32,46.4,54200.0,29.7219,29.7668,29.7026,29.7539,54200.0
2009-06-08 14:45:00,46.41,46.48,46.35,46.47,39400.0,29.7604,29.8052,29.7219,29.7988,39400.0
2009-06-08 14:50:00,46.5,46.57,46.47,46.5,68200.0,29.8181,29.863,29.7988,29.8181,68200.0
2009-06-08 14:55:00,46.49,46.63,46.49,46.58,34700.0,29.8117,29.9014,29.8117,29.8694,34700.0
2009-06-08 15:00:00,46.59,46.74,46.58,46.59,61400.0,29.8758,29.972,29.8694,29.8758,61400.0
2009-06-08 15:05:00,46.6,46.68,46.48,46.65,57200.0,29.8822,29.9335,29.8052,29.9143,57200.0
2009-06-08 15:10:00,46.65,46.65,46.5,46.52,90000.0,29.9143,29.9143,29.8181,29.8309,90000.0
2009-06-08 15:15:00,46.53,46.75,46.43,46.69,87800.0,29.8373,29.9784,29.7732,29.9399,87800.0
2009-06-08 15:20:00,46.71,47.08,46.71,47.04,182100.0,29.9527,30.19,29.9527,30.1643,182100.0
2009-06-08 15:25:00,47.03,47.07,46.95,46.96,91800.0,30.1579,30.1836,30.1066,30.113,91800.0
2009-06-08 15:30:00,46.96,47.22,46.96,47.1,121400.0,30.113,30.2798,30.113,30.2028,121400.0
2009-06-08 15:35:00,47.09,47.21,46.92,46.96,136400.0,30.1964,30.2734,30.0874,30.113,136400.0
2009-06-08 15:40:00,46.97,47.05,46.83,46.87,79600.0,30.1195,30.1708,30.0297,30.0553,79600.0
2009-06-08 15:45:00,46.87,47.0,46.78,46.81,79300.0,30.0553,30.1387,29.9976,30.0169,79300.0
2009-06-08 15:50:00,46.8,46.95,46.71,46.75,96400.0,30.0104,30.1066,29.9527,29.9784,96400.0
2009-06-08 15:55:00,46.74,46.9,46.73,46.78,151300.0,29.972,30.0746,29.9656,29.9976,151300.0
2009-06-09 09:30:00,46.42,47.41,46.29,47.37,263200.0,29.7668,30.4016,29.6834,30.376,263200.0
2009-06-09 09:35:00,47.36,47.52,46.99,47.31,194900.0,30.3695,30.4721,30.1323,30.3375,194900.0
2009-06-09 09:40:00,47.27,47.27,46.7,46.71,165600.0,30.3118,30.3118,29.9463,29.9527,165600.0
2009-06-09 09:45:00,46.71,47.1,46.69,47.1,114400.0,29.9527,30.2028,29.9399,30.2028,114400.0
2009-06-09 09:50:00,47.1,47.15,46.56,46.69,139600.0,30.2028,30.2349,29.8565,29.9399,139600.0
2009-06-09 09:55:00,46.66,46.71,46.07,46.14,217300.0,29.9207,29.9527,29.5423,29.5872,217300.0
2009-06-09 10:00:00,46.14,46.54,46.13,46.4,177000.0,29.5872,29.8437,29.5808,29.7539,177000.0
2009-06-09 10:05:00,46.4,46.55,46.24,46.48,105300.0,29.7539,29.8501,29.6513,29.8052,105300.0
2009-06-09 10:10:00,46.48,46.66,46.36,46.53,92200.0,29.8052,29.9207,29.7283,29.8373,92200.0
2009-06-09 10:15:00,46.54,46.63,46.44,46.49,53000.0,29.8437,29.9014,29.7796,29.8117,53000.0
2009-06-09 10:20:00,46.48,46.48,46.17,46.37,91500.0,29.8052,29.8052,29.6065,29.7347,91500.0
2009-06-09 10:25:00,46.37,46.4,46.15,46.39,62200.0,29.7347,29.7539,29.5936,29.7475,62200.0
2009-06-09 10:30:00,46.38,46.52,46.27,46.51,50900.0,29.7411,29.8309,29.6706,29.8245,50900.0
2009-06-09 10:35:00,46.51,46.56,46.45,46.48,42400.0,29.8245,29.8565,29.786,29.8052,42400.0
2009-06-09 10:40:00,46.47,46.7,46.46,46.6,46400.0,29.7988,29.9463,29.7924,29.8822,46400.0
2009-06-09 10:45:00,46.6,46.61,46.26,46.26,42800.0,29.8822,29.8886,29.6642,29.6642,42800.0
2009-06-09 10:50:00,46.28,46.28,46.14,46.21,45300.0,29.677,29.677,29.5872,29.6321,45300.0
2009-06-09 10:55:00,46.24,46.32,46.23,46.25,19300.0,29.6513,29.7026,29.6449,29.6578,19300.0
2009-06-09 11:00:00,46.24,46.25,46.15,46.18,26500.0,29.6513,29.6578,29.5936,29.6129,26500.0
2009-06-09 11:05:00,46.17,46.17,46.02,46.15,72600.0,29.6065,29.6065,29.5103,29.5936,72600.0
2009-06-09 11:10:00,46.16,46.33,46.14,46.28,43100.0,29.6,29.7091,29.5872,29.677,43100.0
2009-06-09 11:15:00,46.28,46.44,46.28,46.39,38300.0,29.677,29.7796,29.677,29.7475,38300.0
2009-06-09 11:20:00,46.4,46.62,46.35,46.6,54500.0,29.7539,29.895,29.7219,29.8822,54500.0
2009-06-09 11:25:00,46.6,46.68,46.54,46.6,58200.0,29.8822,29.9335,29.8437,29.8822,58200.0
2009-06-09 11:30:00,46.63,46.69,46.61,46.67,24900.0,29.9014,29.9399,29.8886,29.9271,24900.0
2009-06-09 11:35:00,46.69,46.7,46.52,46.57,28800.0,29.9399,29.9463,29.8309,29.863,28800.0
2009-06-09 11:40:00,46.58,46.66,46.56,46.66,16100.0,29.8694,29.9207,29.8565,29.9207,16100.0
2009-06-09 11:45:00,46.66,46.74,46.5,46.52,32500.0,29.9207,29.972,29.8181,29.8309,32500.0
2009-06-09 11:50:00,46.5,46.66,46.5,46.66,14500.0,29.8181,29.9207,29.8181,29.9207,14500.0
2009-06-09 11:55:00,46.66,46.72,46.63,46.67,21700.0,29.9207,29.9591,29.9014,29.9271,21700.0
2009-06-09 12:00:00,46.66,46.79,46.65,46.79,27000.0,29.9207,30.004,29.9143,30.004,27000.0
2009-06-09 12:05:00,46.8,47.0,46.8,46.96,72300.0,30.0104,30.1387,30.0104,30.113,72300.0
2009-06-09 12:10:00,46.95,46.95,46.8,46.82,46300.0,30.1066,30.1066,30.0104,30.0233,46300.0
2009-06-09 12:15:00,46.82,46.9,46.8,46.85,32800.0,30.0233,30.0746,30.0104,30.0425,32800.0
2009-06-09 12:20:00,46.86,47.04,46.8,47.04,45000.0,30.0489,30.1643,30.0104,30.1643,45000.0
2009-06-09 12:25:00,47.05,47.14,47.03,47.08,48400.0,30.1708,30.2285,30.1579,30.19,48400.0
2009-06-09 12:30:00,47.06,47.15,47.03,47.15,67200.0,30.1772,30.2349,30.1579,30.2349,67200.0
2009-06-09 12:35:00,47.16,47.2,47.13,47.16,54900.0,30.2413,30.2669,30.2221,30.2413,54900.0
2009-06-09 12:40:00,47.17,47.18,46.95,47.01,63800.0,30.2477,30.2541,30.1066,30.1451,63800.0
2009-06-09 12:45:00,47.0,47.18,46.99,47.16,32400.0,30.1387,30.2541,30.1323,30.2413,32400.0
2009-06-09 12:50:00,47.16,47.21,47.11,47.16,40300.0,30.2413,30.2734,30.2092,30.2413,40300.0
2009-06-09 12:55:00,47.15,47.17,47.09,47.12,14700.0,30.2349,30.2477,30.1964,30.2156,14700.0
2009-06-09 13:00:00,47.12,47.34,47.08,47.32,58500.0,30.2156,30.3567,30.19,30.3439,58500.0
2009-06-09 13:05:00,47.32,47.33,47.15,47.15,30400.0,30.3439,30.3503,30.2349,30.2349,30400.0
2009-06-09 13:10:00,47.17,47.17,46.98,47.03,44500.0,30.2477,30.2477,30.1259,30.1579,44500.0
2009-06-09 13:15:00,47.02,47.18,47.0,47.12,22300.0,30.1515,30.2541,30.1387,30.2156,22300.0
2009-06-09 13:20:00,47.12,47.14,47.01,47.06,52700.0,30.2156,30.2285,30.1451,30.1772,52700.0
2009-06-09 13:25:00,47.06,47.19,47.04,47.15,46400.0,30.1772,30.2605,30.1643,30.2349,46400.0
2009-06-09 13:30:00,47.16,47.17,47.04,47.06,30800.0,30.2413,30.2477,30.1643,30.1772,30800.0
2009-06-09 13:35:00,47.06,47.21,47.01,47.21,50300.0,30.1772,30.2734,30.1451,30.2734,50300.0
2009-06-09 13:40:00,47.19,47.24,47.11,47.14,44000.0,30.2605,30.2926,30.2092,30.2285,44000.0
2009-06-09 13:45:00,47.15,47.19,47.07,47.07,34400.0,30.2349,30.2605,30.1836,30.1836,34400.0
2009-06-09 13:50:00,47.07,47.25,47.07,47.18,45800.0,30.1836,30.299,30.1836,30.2541,45800.0
2009-06-09 13:55:00,47.19,47.25,47.13,47.16,49400.0,30.2605,30.299,30.2221,30.2413,49400.0
2009-06-09 14:00:00,47.16,47.33,47.15,47.29,72900.0,30.2413,30.3503,30.2349,30.3247,72900.0
2009-06-09 14:05:00,47.29,47.44,47.29,47.42,53900.0,30.3247,30.4208,30.3247,30.408,53900.0
2009-06-09 14:10:00,47.41,47.45,47.39,47.44,40400.0,30.4016,30.4273,30.3888,30.4208,40400.0
2009-06-09 14:15:00,47.44,47.62,47.44,47.56,95600.0,30.4208,30.5363,30.4208,30.4978,95600.0
2009-06-09 14:20:00,47.56,47.63,47.55,47.57,47800.0,30.4978,30.5427,30.4914,30.5042,47800.0
2009-06-09 14:25:00,47.59,47.65,47.53,47.64,37500.0,30.517,30.5555,30.4786,30.5491,37500.0
2009-06-09 14:30:00,47.65,48.0,47.65,47.88,315700.0,30.5555,30.7799,30.5555,30.703,315700.0
2009-06-09 14:35:00,47.86,47.96,47.84,47.92,78500.0,30.6902,30.7543,30.6773,30.7286,78500.0
2009-06-09 14:40:00,47.92,48.03,47.75,47.77,216600.0,30.7286,30.7992,30.6196,30.6325,216600.0
2009-06-09 14:45:00,47.79,47.84,47.71,47.81,105800.0,30.6453,30.6773,30.594,30.6581,105800.0
2009-06-09 14:50:00,47.82,47.88,47.68,47.68,70100.0,30.6645,30.703,30.5747,30.5747,70100.0
2009-06-09 14:55:00,47.68,47.79,47.6,47.78,56800.0,30.5747,30.6453,30.5234,30.6389,56800.0
2009-06-09 15:00:00,47.8,47.86,47.63,47.68,73500.0,30.6517,30.6902,30.5427,30.5747,73500.0
2009-06-09 15:05:00,47.68,47.84,47.67,47.73,75100.0,30.5747,30.6773,30.5683,30.6068,75100.0
2009-06-09 15:10:00,47.73,47.74,47.56,47.63,101700.0,30.6068,30.6132,30.4978,30.5427,101700.0
2009-06-09 15:15:00,47.65,47.74,47.57,47.74,114500.0,30.5555,30.6132,30.5042,30.6132,114500.0
2009-06-09 15:20:00,47.74,47.78,47.56,47.61,134700.0,30.6132,30.6389,30.4978,30.5299,134700.0
2009-06-09 15:25:00,47.62,47.8,47.56,47.75,106300.0,30.5363,30.6517,30.4978,30.6196,106300.0
2009-06-09 15:30:00,47.75,47.84,47.7,47.75,110600.0,30.6196,30.6773,30.5876,30.6196,110600.0
2009-06-09 15:35:00,47.77,47.9,47.76,47.81,66400.0,30.6325,30.7158,30.626,30.6581,66400.0
2009-06-09 15:40:00,47.81,47.82,47.73,47.82,111500.0,30.6581,30.6645,30.6068,30.6645,111500.0
2009-06-09 15:45:00,47.82,47.83,47.54,47.67,102500.0,30.6645,30.6709,30.485,30.5683,102500.0
2009-06-09 15:50:00,47.67,47.78,47.57,47.65,175300.0,30.5683,30.6389,30.5042,30.5555,175300.0
2009-06-09 15:55:00,47.66,47.77,47.62,47.7,170400.0,30.5619,30.6325,30.5363,30.5876,170400.0
2009-06-10 09:30:00,48.5,48.7,48.26,48.47,252700.0,31.1006,31.2288,30.9467,31.0813,252700.0
2009-06-10 09:35:00,48.45,48.5,48.01,48.03,220200.0,31.0685,31.1006,30.7864,30.7992,220200.0
2009-06-10 09:40:00,48.04,48.05,47.63,47.63,268800.0,30.8056,30.812,30.5427,30.5427,268800.0
2009-06-10 09:45:00,47.66,47.91,47.63,47.74,221900.0,30.5619,30.7222,30.5427,30.6132,221900.0
2009-06-10 09:50:00,47.75,47.95,47.7,47.9,129300.0,30.6196,30.7479,30.5876,30.7158,129300.0
2009-06-10 09:55:00,47.9,48.04,47.89,47.95,195400.0,30.7158,30.8056,30.7094,30.7479,195400.0
2009-06-10 10:00:00,47.95,48.0,47.42,47.42,136900.0,30.7479,30.7799,30.408,30.408,136900.0
2009-06-10 10:05:00,47.42,47.7,47.32,47.63,156400.0,30.408,30.5876,30.3439,30.5427,156400.0
2009-06-10 10:10:00,47.63,47.83,47.23,47.3,183400.0,30.5427,30.6709,30.2862,30.3311,183400.0
2009-06-10 10:15:00,47.29,47.31,47.17,47.23,116500.0,30.3247,30.3375,30.2477,30.2862,116500.0
2009-06-10 10:20:00,47.23,47.41,47.15,47.37,121700.0,30.2862,30.4016,30.2349,30.376,121700.0
2009-06-10 10:25:00,47.36,47.56,47.32,47.49,75100.0,30.3695,30.4978,30.3439,30.4529,75100.0
2009-06-10 10:30:00,47.49,47.63,47.45,47.53,76400.0,30.4529,30.5427,30.4273,30.4786,76400.0
2009-06-10 10:35:00,47.51,47.68,47.48,47.58,88500.0,30.4657,30.5747,30.4465,30.5106,88500.0
2009-06-10 10:40:00,47.57,47.58,47.42,47.51,62900.0,30.5042,30.5106,30.408,30.4657,62900.0
2009-06-10 10:45:00,47.53,47.53,46.97,47.09,127800.0,30.4786,30.4786,30.1195,30.1964,127800.0
2009-06-10 10:50:00,47.1,47.21,46.95,47.16,89800.0,30.2028,30.2734,30.1066,30.2413,89800.0
2009-06-10 10:55:00,47.16,47.24,47.03,47.22,48000.0,30.2413,30.2926,30.1579,30.2798,48000.0
2009-06-10 11:00:00,47.21,47.22,46.86,46.89,100400.0,30.2734,30.2798,30.0489,30.0682,100400.0
2009-06-10 11:05:00,46.9,46.95,46.69,46.72,136600.0,30.0746,30.1066,29.9399,29.9591,136600.0
2009-06-10 11:10:00,46.72,46.74,46.46,46.51,169200.0,29.9591,29.972,29.7924,29.8245,169200.0
2009-06-10 11:15:00,46.53,46.53,46.17,46.46,136400.0,29.8373,29.8373,29.6065,29.7924,136400.0
2009-06-10 11:20:00,46.49,46.81,46.43,46.74,88700.0,29.8117,30.0169,29.7732,29.972,88700.0
2009-06-10 11:25:00,46.73,47.0,46.72,46.96,51900.0,29.9656,30.1387,29.9591,30.113,51900.0
2009-06-10 11:30:00,46.98,47.05,46.92,47.05,68400.0,30.1259,30.1708,30.0874,30.1708,68400.0
2009-06-10 11:35:00,47.04,47.09,46.96,47.07,40500.0,30.1643,30.1964,30.113,30.1836,40500.0
2009-06-10 11:40:00,47.05,47.13,47.04,47.12,25400.0,30.1708,30.2221,30.1643,30.2156,25400.0
2009-06-10 11:45:00,47.13,47.17,47.07,47.08,43000.0,30.2221,30.2477,30.1836,30.19,43000.0
2009-06-10 11:50:00,47.09,47.13,47.04,47.11,24200.0,30.1964,30.2221,30.1643,30.2092,24200.0
2009-06-10 11:55:00,47.11,47.15,47.06,47.07,31600.0,30.2092,30.2349,30.1772,30.1836,31600.0
2009-06-10 12:00:00,47.06,47.2,46.98,47.17,50600.0,30.1772,30.2669,30.1259,30.2477,50600.0
2009-06-10 12:05:00,47.17,47.2,47.12,47.2,36200.0,30.2477,30.2669,30.2156,30.2669,36200.0
2009-06-10 12:10:00,47.18,47.43,47.17,47.37,82400.0,30.2541,30.4144,30.2477,30.376,82400.0
2009-06-10 12:15:00,47.37,47.51,47.37,47.49,61300.0,30.376,30.4657,30.376,30.4529,61300.0
2009-06-10 12:20:00,47.49,47.5,47.19,47.24,38200.0,30.4529,30.4593,30.2605,30.2926,38200.0
2009-06-10 12:25:00,47.24,47.41,47.21,47.41,25700.0,30.2926,30.4016,30.2734,30.4016,25700.0
2009-06-10 12:30:00,47.39,47.41,47.21,47.31,15300.0,30.3888,30.4016,30.2734,30.3375,15300.0
2009-06-10 12:35:00,47.3,47.52,47.29,47.48,42800.0,30.3311,30.4721,30.3247,30.4465,42800.0
2009-06-10 12:40:00,47.48,47.48,47.37,47.39,37900.0,30.4465,30.4465,30.376,30.3888,37900.0
2009-06-10 12:45:00,47.38,47.38,47.22,47.23,35800.0,30.3824,30.3824,30.2798,30.2862,35800.0
2009-06-10 12:50:00,47.23,47.28,47.09,47.26,32700.0,30.2862,30.3182,30.1964,30.3054,32700.0
2009-06-10 12:55:00,47.28,47.33,47.21,47.32,38000.0,30.3182,30.3503,30.2734,30.3439,38000.0
2009-06-10 13:00:00,47.3,47.31,46.83,46.83,49200.0,30.3311,30.3375,30.0297,30.0297,49200.0
2009-06-10 13:05:00,46.84,46.89,46.76,46.85,47700.0,30.0361,30.0682,29.9848,30.0425,47700.0
2009-06-10 13:10:00,46.86,46.96,46.85,46.87,25100.0,30.0489,30.113,30.0425,30.0553,25100.0
2009-06-10 13:15:00,46.86,46.92,46.85,46.89,29800.0,30.0489,30.0874,30.0425,30.0682,29800.0
2009-06-10 13:20:00,46.87,46.91,46.76,46.86,31100.0,30.0553,30.081,29.9848,30.0489,31100.0
2009-06-10 13:25:00,46.85,46.94,46.83,46.85,37400.0,30.0425,30.1002,30.0297,30.0425,37400.0
2009-06-10 13:30:00,46.85,46.85,46.69,46.72,30200.0,30.0425,30.0425,29.9399,29.9591,30200.0
2009-06-10 13:35:00,46.71,46.73,46.59,46.62,60900.0,29.9527,29.9656,29.8758,29.895,60900.0
2009-06-10 13:40:00,46.62,46.65,46.44,46.46,50500.0,29.895,29.9143,29.7796,29.7924,50500.0
2009-06-10 13:45:00,46.46,46.52,46.34,46.35,185800.0,29.7924,29.8309,29.7155,29.7219,185800.0
2009-06-10 13:50:00,46.34,46.55,46.27,46.49,70900.0,29.7155,29.8501,29.6706,29.8117,70900.0
2009-06-10 13:55:00,46.48,46.56,46.33,46.56,64700.0,29.8052,29.8565,29.7091,29.8565,64700.0
2009-06-10 14:00:00,46.55,46.56,46.33,46.44,55700.0,29.8501,29.8565,29.7091,29.7796,55700.0
2009-06-10 14:05:00,46.42,46.48,46.32,46.45,56800.0,29.7668,29.8052,29.7026,29.786,56800.0
2009-06-10 14:10:00,46.46,46.77,46.46,46.72,97400.0,29.7924,29.9912,29.7924,29.9591,97400.0
2009-06-10 14:15:00,46.72,46.9,46.69,46.89,74800.0,29.9591,30.0746,29.9399,30.0682,74800.0
2009-06-10 14:20:00,46.9,46.95,46.81,46.85,45000.0,30.0746,30.1066,30.0169,30.0425,45000.0
2009-06-10 14:25:00,46.85,46.97,46.77,46.92,46200.0,30.0425,30.1195,29.9912,30.0874,46200.0
2009-06-10 14:30:00,46.92,46.92,46.71,46.83,41800.0,30.0874,30.0874,29.9527,30.0297,41800.0
2009-06-10 14:35:00,46.83,46.98,46.8,46.84,47400.0,30.0297,30.1259,30.0104,30.0361,47400.0
2009-06-10 14:40:00,46.83,46.87,46.77,46.81,38700.0,30.0297,30.0553,29.9912,30.0169,38700.0
2009-06-10 14:45:00,46.81,46.97,46.8,46.97,45200.0,30.0169,30.1195,30.0104,30.1195,45200.0
2009-06-10 14:50:00,46.98,47.0,46.77,46.89,50900.0,30.1259,30.1387,29.9912,30.0682,50900.0
2009-06-10 14:55:00,46.89,47.13,46.89,47.02,97200.0,30.0682,30.2221,30.0682,30.1515,97200.0
2009-06-10 15:00:00,47.04,47.06,46.9,46.95,53800.0,30.1643,30.1772,30.0746,30.1066,53800.0
2009-06-10 15:05:00,46.96,46.97,46.75,46.83,64000.0,30.113,30.1195,29.9784,30.0297,64000.0
2009-06-10 15:10:00,46.82,46.88,46.78,46.84,60900.0,30.0233,30.0617,29.9976,30.0361,60900.0
2009-06-10 15:15:00,46.85,46.89,46.74,46.79,55000.0,30.0425,30.0682,29.972,30.004,55000.0
2009-06-10 15:20:00,46.79,47.06,46.79,46.88,81400.0,30.004,30.1772,30.004,30.0617,81400.0
2009-06-10 15:25:00,46.88,46.93,46.78,46.84,70900.0,30.0617,30.0938,29.9976,30.0361,70900.0
2009-06-10 15:30:00,46.83,47.16,46.82,47.11,125900.0,30.0297,30.2413,30.0233,30.2092,125900.0
2009-06-10 15:35:00,47.1,47.29,47.1,47.26,151900.0,30.2028,30.3247,30.2028,30.3054,151900.0
2009-06-10 15:40:00,47.26,47.28,47.15,47.27,176300.0,30.3054,30.3182,30.2349,30.3118,176300.0
2009-06-10 15:45:00,47.25,47.29,47.2,47.24,91800.0,30.299,30.3247,30.2669,30.2926,91800.0
2009-06-10 15:50:00,47.24,47.39,47.16,47.36,105700.0,30.2926,30.3888,30.2413,30.3695,105700.0
2009-06-10 15:55:00,47.35,47.5,47.3,47.4,158700.0,30.3631,30.4593,30.3311,30.3952,158700.0
2009-06-11 09:30:00,47.4,47.83,47.07,47.7,104300.0,30.3952,30.6709,30.1836,30.5876,104300.0
2009-06-11 09:35:00,47.65,47.83,47.51,47.77,81900.0,30.5555,30.6709,30.4657,30.6325,81900.0
2009-06-11 09:40:00,47.78,47.89,47.62,47.78,50500.0,30.6389,30.7094,30.5363,30.6389,50500.0
2009-06-11 09:45:00,47.79,48.14,47.79,48.0,152600.0,30.6453,30.8697,30.6453,30.7799,152600.0
2009-06-11 09:50:00,48.0,48.04,47.93,48.02,49100.0,30.7799,30.8056,30.7351,30.7928,49100.0
2009-06-11 09:55:00,48.0,48.01,47.75,47.78,76200.0,30.7799,30.7864,30.6196,30.6389,76200.0
2009-06-11 10:00:00,47.76,47.89,47.51,47.53,111400.0,30.626,30.7094,30.4657,30.4786,111400.0
2009-06-11 10:05:00,47.58,47.91,47.56,47.63,108400.0,30.5106,30.7222,30.4978,30.5427,108400.0
2009-06-11 10:10:00,47.64,47.87,47.62,47.85,91700.0,30.5491,30.6966,30.5363,30.6838,91700.0
2009-06-11 10:15:00,47.87,48.03,47.79,47.92,95100.0,30.6966,30.7992,30.6453,30.7286,95100.0
2009-06-11 10:20:00,47.89,48.05,47.85,47.97,91200.0,30.7094,30.812,30.6838,30.7607,91200.0
2009-06-11 10:25:00,47.97,48.02,47.8,47.96,37100.0,30.7607,30.7928,30.6517,30.7543,37100.0
2009-06-11 10:30:00,47.96,48.04,47.84,47.9,67200.0,30.7543,30.8056,30.6773,30.7158,67200.0
2009-06-11 10:35:00,47.9,47.94,47.8,47.87,18900.0,30.7158,30.7415,30.6517,30.6966,18900.0
2009-06-11 10:40:00,47.89,47.95,47.8,47.84,40800.0,30.7094,30.7479,30.6517,30.6773,40800.0
2009-06-11 10:45:00,47.84,47.94,47.8,47.89,27800.0,30.6773,30.7415,30.6517,30.7094,27800.0
2009-06-11 10:50:00,47.9,48.0,47.84,47.94,33900.0,30.7158,30.7799,30.6773,30.7415,33900.0
2009-06-11 10:55:00,47.92,47.98,47.8,47.83,46600.0,30.7286,30.7671,30.6517,30.6709,46600.0
2009-06-11 11:00:00,47.82,47.85,47.7,47.76,70900.0,30.6645,30.6838,30.5876,30.626,70900.0
2009-06-11 11:05:00,47.79,47.95,47.72,47.83,91800.0,30.6453,30.7479,30.6004,30.6709,91800.0
2009-06-11 11:10:00,47.81,48.0,47.76,47.98,55000.0,30.6581,30.7799,30.626,30.7671,55000.0
2009-06-11 11:15:00,47.99,48.33,47.98,48.33,133600.0,30.7735,30.9916,30.7671,30.9916,133600.0
2009-06-11 11:20:00,48.33,48.39,48.24,48.36,62200.0,30.9916,31.03,30.9338,31.0108,62200.0
2009-06-11 11:25:00,48.36,48.41,48.2,48.37,71700.0,31.0108,31.0429,30.9082,31.0172,71700.0
2009-06-11 11:30:00,48.34,48.45,48.34,48.44,45700.0,30.998,31.0685,30.998,31.0621,45700.0
2009-06-11 11:35:00,48.43,48.5,48.41,48.47,40000.0,31.0557,31.1006,31.0429,31.0813,40000.0
2009-06-11 11:40:00,48.48,48.5,48.37,48.46,48400.0,31.0877,31.1006,31.0172,31.0749,48400.0
2009-06-11 11:45:00,48.48,48.55,48.47,48.53,45800.0,31.0877,31.1326,31.0813,31.1198,45800.0
2009-06-11 11:50:00,48.51,48.73,48.51,48.73,74900.0,31.107,31.2481,31.107,31.2481,74900.0
2009-06-11 11:55:00,48.72,48.75,48.61,48.67,49500.0,31.2416,31.2609,31.1711,31.2096,49500.0
2009-06-11 12:00:00,48.68,48.69,48.58,48.66,46400.0,31.216,31.2224,31.1519,31.2032,46400.0
2009-06-11 12:05:00,48.67,48.7,48.63,48.68,37700.0,31.2096,31.2288,31.1839,31.216,37700.0
2009-06-11 12:10:00,48.69,48.74,48.66,48.7,108900.0,31.2224,31.2545,31.2032,31.2288,108900.0
2009-06-11 12:15:00,48.7,48.82,48.69,48.81,187200.0,31.2288,31.3058,31.2224,31.2994,187200.0
2009-06-11 12:20:00,48.81,48.93,48.78,48.9,170700.0,31.2994,31.3763,31.2801,31.3571,170700.0
2009-06-11 12:25:00,48.9,48.99,48.79,48.89,140600.0,31.3571,31.4148,31.2865,31.3507,140600.0
2009-06-11 12:30:00,48.9,49.04,48.81,49.04,140300.0,31.3571,31.4468,31.2994,31.4468,140300.0
2009-06-11 12:35:00,49.03,49.15,48.95,49.15,125700.0,31.4404,31.5174,31.3891,31.5174,125700.0
2009-06-11 12:40:00,49.15,49.21,49.11,49.2,105000.0,31.5174,31.5559,31.4917,31.5494,105000.0
2009-06-11 12:45:00,49.21,49.28,49.11,49.11,57700.0,31.5559,31.6007,31.4917,31.4917,57700.0
2009-06-11 12:50:00,49.1,49.21,49.01,49.17,78000.0,31.4853,31.5559,31.4276,31.5302,78000.0
2009-06-11 12:55:00,49.17,49.2,49.14,49.17,48800.0,31.5302,31.5494,31.511,31.5302,48800.0
2009-06-11 13:00:00,49.16,49.28,49.11,49.2,66700.0,31.5238,31.6007,31.4917,31.5494,66700.0
2009-06-11 13:05:00,49.2,49.26,49.11,49.14,61500.0,31.5494,31.5879,31.4917,31.511,61500.0
2009-06-11 13:10:00,49.14,49.3,49.14,49.22,68000.0,31.511,31.6136,31.511,31.5623,68000.0
2009-06-11 13:15:00,49.22,49.23,49.13,49.21,30600.0,31.5623,31.5687,31.5046,31.5559,30600.0
2009-06-11 13:20:00,49.22,49.44,49.22,49.43,61900.0,31.5623,31.7033,31.5623,31.6969,61900.0
2009-06-11 13:25:00,49.42,49.49,49.35,49.48,73900.0,31.6905,31.7354,31.6456,31.729,73900.0
2009-06-11 13:30:00,49.46,49.49,49.4,49.44,47700.0,31.7162,31.7354,31.6777,31.7033,47700.0
2009-06-11 13:35:00,49.43,49.46,49.2,49.23,96000.0,31.6969,31.7162,31.5494,31.5687,96000.0
2009-06-11 13:40:00,49.19,49.25,49.06,49.24,71000.0,31.543,31.5815,31.4597,31.5751,71000.0
2009-06-11 13:45:00,49.24,49.54,49.23,49.44,156800.0,31.5751,31.7675,31.5687,31.7033,156800.0
2009-06-11 13:50:00,49.47,49.47,49.09,49.22,52000.0,31.7226,31.7226,31.4789,31.5623,52000.0
2009-06-11 13:55:00,49.23,49.34,49.21,49.3,46200.0,31.5687,31.6392,31.5559,31.6136,46200.0
2009-06-11 14:00:00,49.32,49.38,49.29,49.31,88000.0,31.6264,31.6649,31.6072,31.62,88000.0
2009-06-11 14:05:00,49.3,49.37,49.28,49.37,45800.0,31.6136,31.6585,31.6007,31.6585,45800.0
2009-06-11 14:10:00,49.35,49.43,49.3,49.4,71400.0,31.6456,31.6969,31.6136,31.6777,71400.0
2009-06-11 14:15:00,49.4,49.49,49.33,49.4,114600.0,31.6777,31.7354,31.6328,31.6777,114600.0
2009-06-11 14:20:00,49.41,49.45,49.35,49.41,55800.0,31.6841,31.7098,31.6456,31.6841,55800.0
2009-06-11 14:25:00,49.41,49.63,49.41,49.57,85800.0,31.6841,31.8252,31.6841,31.7867,85800.0
2009-06-11 14:30:00,49.56,49.77,49.56,49.76,173400.0,31.7803,31.915,31.7803,31.9085,173400.0
2009-06-11 14:35:00,49.75,49.78,49.46,49.56,157300.0,31.9021,31.9214,31.7162,31.7803,157300.0
2009-06-11 14:40:00,49.56,49.61,49.44,49.47,78800.0,31.7803,31.8124,31.7033,31.7226,78800.0
2009-06-11 14:45:00,49.45,49.62,49.4,49.49,74100.0,31.7098,31.8188,31.6777,31.7354,74100.0
2009-06-11 14:50:00,49.5,49.6,49.43,49.55,88300.0,31.7418,31.8059,31.6969,31.7739,88300.0
2009-06-11 14:55:00,49.55,49.67,49.49,49.65,69500.0,31.7739,31.8508,31.7354,31.838,69500.0
2009-06-11 15:00:00,49.64,49.68,49.51,49.67,108100.0,31.8316,31.8572,31.7482,31.8508,108100.0
2009-06-11 15:05:00,49.67,49.77,49.63,49.73,86600.0,31.8508,31.915,31.8252,31.8893,86600.0
2009-06-11 15:10:00,49.73,49.75,49.65,49.69,59100.0,31.8893,31.9021,31.838,31.8637,59100.0
2009-06-11 15:15:00,49.7,49.82,49.69,49.72,130500.0,31.8701,31.947,31.8637,31.8829,130500.0
2009-06-11 15:20:00,49.73,49.76,49.57,49.64,131200.0,31.8893,31.9085,31.7867,31.8316,131200.0
2009-06-11 15:25:00,49.63,49.7,49.45,49.48,118700.0,31.8252,31.8701,31.7098,31.729,118700.0
2009-06-11 15:30:00,49.48,49.49,49.12,49.23,227200.0,31.729,31.7354,31.4981,31.5687,227200.0
2009-06-11 15:35:00,49.22,49.4,49.15,49.27,93600.0,31.5623,31.6777,31.5174,31.5943,93600.0
2009-06-11 15:40:00,49.27,49.38,49.1,49.15,142200.0,31.5943,31.6649,31.4853,31.5174,142200.0
2009-06-11 15:45:00,49.15,49.31,49.12,49.12,165800.0,31.5174,31.62,31.4981,31.4981,165800.0
2009-06-11 15:50:00,49.14,49.21,49.0,49.05,143800.0,31.511,31.5559,31.4212,31.4533,143800.0
2009-06-11 15:55:00,49.05,49.06,48.76,49.02,268100.0,31.4533,31.4597,31.2673,31.434,268100.0
2009-06-12 09:30:00,48.24,48.29,47.43,47.76,172700.0,30.9338,30.9659,30.4144,30.626,172700.0
2009-06-12 09:35:00,47.75,47.75,47.25,47.5,180900.0,30.6196,30.6196,30.299,30.4593,180900.0
2009-06-12 09:40:00,47.52,47.76,47.52,47.7,87100.0,30.4721,30.626,30.4721,30.5876,87100.0
2009-06-12 09:45:00,47.71,47.76,47.53,47.61,111800.0,30.594,30.626,30.4786,30.5299,111800.0
2009-06-12 09:50:00,47.63,47.79,47.58,47.67,93200.0,30.5427,30.6453,30.5106,30.5683,93200.0
2009-06-12 09:55:00,47.64,47.76,47.34,47.47,117600.0,30.5491,30.626,30.3567,30.4401,117600.0
2009-06-12 10:00:00,47.46,47.47,47.3,47.31,103700.0,30.4337,30.4401,30.3311,30.3375,103700.0
2009-06-12 10:05:00,47.32,47.32,47.06,47.22,98900.0,30.3439,30.3439,30.1772,30.2798,98900.0
2009-06-12 10:10:00,47.19,47.42,47.19,47.34,93400.0,30.2605,30.408,30.2605,30.3567,93400.0
2009-06-12 10:15:00,47.34,47.58,47.3,47.44,64100.0,30.3567,30.5106,30.3311,30.4208,64100.0
2009-06-12 10:20:00,47.44,47.77,47.43,47.6,64900.0,30.4208,30.6325,30.4144,30.5234,64900.0
2009-06-12 10:25:00,47.6,47.63,47.43,47.49,62300.0,30.5234,30.5427,30.4144,30.4529,62300.0
2009-06-12 10:30:00,47.48,47.56,47.43,47.51,65000.0,30.4465,30.4978,30.4144,30.4657,65000.0
2009-06-12 10:35:00,47.52,47.82,47.5,47.78,63500.0,30.4721,30.6645,30.4593,30.6389,63500.0
2009-06-12 10:40:00,47.78,47.89,47.77,47.89,47600.0,30.6389,30.7094,30.6325,30.7094,47600.0
2009-06-12 10:45:00,47.89,47.9,47.7,47.71,34600.0,30.7094,30.7158,30.5876,30.594,34600.0
2009-06-12 10:50:00,47.68,47.73,47.63,47.65,30000.0,30.5747,30.6068,30.5427,30.5555,30000.0
2009-06-12 10:55:00,47.65,47.65,47.55,47.58,64700.0,30.5555,30.5555,30.4914,30.5106,64700.0
2009-06-12 11:00:00,47.58,47.62,47.54,47.57,33100.0,30.5106,30.5363,30.485,30.5042,33100.0
2009-06-12 11:05:00,47.58,47.59,47.25,47.27,67500.0,30.5106,30.517,30.299,30.3118,67500.0
2009-06-12 11:10:00,47.27,47.32,47.25,47.29,19600.0,30.3118,30.3439,30.299,30.3247,19600.0
2009-06-12 11:15:00,47.29,47.31,47.21,47.29,67600.0,30.3247,30.3375,30.2734,30.3247,67600.0
2009-06-12 11:20:00,47.28,47.32,47.28,47.29,12900.0,30.3182,30.3439,30.3182,30.3247,12900.0
2009-06-12 11:25:00,47.3,47.31,47.23,47.23,48600.0,30.3311,30.3375,30.2862,30.2862,48600.0
2009-06-12 11:30:00,47.26,47.27,47.22,47.24,29200.0,30.3054,30.3118,30.2798,30.2926,29200.0
2009-06-12 11:35:00,47.25,47.26,47.2,47.24,19900.0,30.299,30.3054,30.2669,30.2926,19900.0
2009-06-12 11:40:00,47.25,47.31,47.2,47.25,28500.0,30.299,30.3375,30.2669,30.299,28500.0
2009-06-12 11:45:00,47.25,47.26,47.13,47.21,24100.0,30.299,30.3054,30.2221,30.2734,24100.0
2009-06-12 11:50:00,47.2,47.21,47.1,47.12,20200.0,30.2669,30.2734,30.2028,30.2156,20200.0
2009-06-12 11:55:00,47.13,47.19,47.12,47.18,20300.0,30.2221,30.2605,30.2156,30.2541,20300.0
2009-06-12 12:00:00,47.17,47.23,47.17,47.21,22700.0,30.2477,30.2862,30.2477,30.2734,22700.0
2009-06-12 12:05:00,47.2,47.34,47.2,47.34,17300.0,30.2669,30.3567,30.2669,30.3567,17300.0
2009-06-12 12:10:00,47.35,47.51,47.26,47.5,27300.0,30.3631,30.4657,30.3054,30.4593,27300.0
2009-06-12 12:15:00,47.5,47.53,47.44,47.5,12500.0,30.4593,30.4786,30.4208,30.4593,12500.0
2009-06-12 12:20:00,47.5,47.53,47.29,47.31,19500.0,30.4593,30.4786,30.3247,30.3375,19500.0
2009-06-12 12:25:00,47.31,47.34,47.24,47.24,11700.0,30.3375,30.3567,30.2926,30.2926,11700.0
2009-06-12 12:30:00,47.26,47.28,47.19,47.21,28000.0,30.3054,30.3182,30.2605,30.2734,28000.0
2009-06-12 12:35:00,47.21,47.24,47.06,47.1,34600.0,30.2734,30.2926,30.1772,30.2028,34600.0
2009-06-12 12:40:00,47.09,47.62,47.07,47.1,57800.0,30.1964,30.5363,30.1836,30.2028,57800.0
2009-06-12 12:45:00,47.1,47.39,47.1,47.34,42000.0,30.2028,30.3888,30.2028,30.3567,42000.0
2009-06-12 12:50:00,47.33,47.33,47.14,47.15,28000.0,30.3503,30.3503,30.2285,30.2349,28000.0
2009-06-12 12:55:00,47.16,47.22,47.08,47.12,38200.0,30.2413,30.2798,30.19,30.2156,38200.0
2009-06-12 13:00:00,47.11,47.29,47.11,47.28,33600.0,30.2092,30.3247,30.2092,30.3182,33600.0
2009-06-12 13:05:00,47.28,47.3,47.16,47.24,69500.0,30.3182,30.3311,30.2413,30.2926,69500.0
2009-06-12 13:10:00,47.18,47.3,47.18,47.27,11600.0,30.2541,30.3311,30.2541,30.3118,11600.0
2009-06-12 13:15:00,47.27,47.35,47.2,47.2,28400.0,30.3118,30.3631,30.2669,30.2669,28400.0
2009-06-12 13:20:00,47.2,47.27,47.15,47.23,24500.0,30.2669,30.3118,30.2349,30.2862,24500.0
2009-06-12 13:25:00,47.23,47.29,47.21,47.26,15200.0,30.2862,30.3247,30.2734,30.3054,15200.0
2009-06-12 13:30:00,47.26,47.34,47.25,47.34,21400.0,30.3054,30.3567,30.299,30.3567,21400.0
2009-06-12 13:35:00,47.34,47.41,47.32,47.37,27600.0,30.3567,30.4016,30.3439,30.376,27600.0
2009-06-12 13:40:00,47.37,47.42,47.34,47.39,28500.0,30.376,30.408,30.3567,30.3888,28500.0
2009-06-12 13:45:00,47.39,47.49,47.39,47.42,20200.0,30.3888,30.4529,30.3888,30.408,20200.0
2009-06-12 13:50:00,47.42,47.58,47.42,47.53,30300.0,30.408,30.5106,30.408,30.4786,30300.0
2009-06-12 13:55:00,47.53,47.53,47.45,47.53,16400.0,30.4786,30.4786,30.4273,30.4786,16400.0
2009-06-12 14:00:00,47.52,47.55,47.26,47.3,59000.0,30.4721,30.4914,30.3054,30.3311,59000.0
2009-06-12 14:05:00,47.32,47.35,47.28,47.28,36900.0,30.3439,30.3631,30.3182,30.3182,36900.0
2009-06-12 14:10:00,47.27,47.33,47.24,47.31,28900.0,30.3118,30.3503,30.2926,30.3375,28900.0
2009-06-12 14:15:00,47.33,47.46,47.31,47.45,23000.0,30.3503,30.4337,30.3375,30.4273,23000.0
2009-06-12 14:20:00,47.45,47.52,47.43,47.51,73800.0,30.4273,30.4721,30.4144,30.4657,73800.0
2009-06-12 14:25:00,47.5,47.57,47.43,47.49,60900.0,30.4593,30.5042,30.4144,30.4529,60900.0
2009-06-12 14:30:00,47.5,47.69,47.5,47.66,33100.0,30.4593,30.5812,30.4593,30.5619,33100.0
2009-06-12 14:35:00,47.64,47.68,47.61,47.64,20300.0,30.5491,30.5747,30.5299,30.5491,20300.0
2009-06-12 14:40:00,47.64,47.95,47.63,47.9,68300.0,30.5491,30.7479,30.5427,30.7158,68300.0
2009-06-12 14:45:00,47.89,47.99,47.85,47.85,43800.0,30.7094,30.7735,30.6838,30.6838,43800.0
2009-06-12 14:50:00,47.84,47.85,47.69,47.73,27300.0,30.6773,30.6838,30.5812,30.6068,27300.0
2009-06-12 14:55:00,47.72,47.82,47.69,47.74,24500.0,30.6004,30.6645,30.5812,30.6132,24500.0
2009-06-12 15:00:00,47.74,47.83,47.73,47.81,36300.0,30.6132,30.6709,30.6068,30.6581,36300.0
2009-06-12 15:05:00,47.79,47.85,47.71,47.72,31000.0,30.6453,30.6838,30.594,30.6004,31000.0
2009-06-12 15:10:00,47.71,47.77,47.68,47.69,40800.0,30.594,30.6325,30.5747,30.5812,40800.0
2009-06-12 15:15:00,47.71,47.76,47.65,47.7,41200.0,30.594,30.626,30.5555,30.5876,41200.0
2009-06-12 15:20:00,47.69,47.71,47.55,47.56,32000.0,30.5812,30.594,30.4914,30.4978,32000.0
2009-06-12 15:25:00,47.56,47.61,47.49,47.55,49800.0,30.4978,30.5299,30.4529,30.4914,49800.0
2009-06-12 15:30:00,47.55,47.6,47.48,47.48,40300.0,30.4914,30.5234,30.4465,30.4465,40300.0
2009-06-12 15:35:00,47.48,47.48,47.24,47.24,79900.0,30.4465,30.4465,30.2926,30.2926,79900.0
2009-06-12 15:40:00,47.26,47.35,47.24,47.31,64900.0,30.3054,30.3631,30.2926,30.3375,64900.0
2009-06-12 15:45:00,47.29,47.31,47.22,47.29,86800.0,30.3247,30.3375,30.2798,30.3247,86800.0
2009-06-12 15:50:00,47.31,47.52,47.31,47.41,79000.0,30.3375,30.4721,30.3375,30.4016,79000.0
2009-06-12 15:55:00,47.4,47.52,47.39,47.5,129200.0,30.3952,30.4721,30.3888,30.4593,129200.0
2009-06-15 09:30:00,46.5,46.74,46.21,46.27,150900.0,29.8181,29.972,29.6321,29.6706,150900.0
2009-06-15 09:35:00,46.28,46.6,46.22,46.42,69000.0,29.677,29.8822,29.6385,29.7668,69000.0
2009-06-15 09:40:00,46.4,46.54,46.16,46.18,89000.0,29.7539,29.8437,29.6,29.6129,89000.0
2009-06-15 09:45:00,46.17,46.18,45.91,45.92,134100.0,29.6065,29.6129,29.4397,29.4461,134100.0
2009-06-15 09:50:00,45.92,46.37,45.87,46.29,84800.0,29.4461,29.7347,29.4141,29.6834,84800.0
2009-06-15 09:55:00,46.29,46.45,46.08,46.37,53100.0,29.6834,29.786,29.5487,29.7347,53100.0
2009-06-15 10:00:00,46.38,46.41,46.25,46.26,54400.0,29.7411,29.7604,29.6578,29.6642,54400.0
2009-06-15 10:05:00,46.26,46.4,46.25,46.34,42000.0,29.6642,29.7539,29.6578,29.7155,42000.0
2009-06-15 10:10:00,46.35,46.4,46.26,46.3,42300.0,29.7219,29.7539,29.6642,29.6898,42300.0
2009-06-15 10:15:00,46.28,46.39,46.22,46.35,77700.0,29.677,29.7475,29.6385,29.7219,77700.0
2009-06-15 10:20:00,46.35,46.59,46.27,46.55,50100.0,29.7219,29.8758,29.6706,29.8501,50100.0
2009-06-15 10:25:00,46.55,46.55,46.26,46.31,55600.0,29.8501,29.8501,29.6642,29.6962,55600.0
2009-06-15 10:30:00,46.31,46.31,46.18,46.19,88600.0,29.6962,29.6962,29.6129,29.6193,88600.0
2009-06-15 10:35:00,46.17,46.17,45.74,45.84,126000.0,29.6065,29.6065,29.3307,29.3948,126000.0
2009-06-15 10:40:00,45.86,45.86,45.6,45.77,89000.0,29.4077,29.4077,29.2409,29.35,89000.0
2009-06-15 10:45:00,45.76,45.98,45.75,45.91,55100.0,29.3435,29.4846,29.3371,29.4397,55100.0
2009-06-15 10:50:00,45.89,46.05,45.87,45.95,45500.0,29.4269,29.5295,29.4141,29.4654,45500.0
2009-06-15 10:55:00,45.98,46.11,45.83,46.05,62300.0,29.4846,29.568,29.3884,29.5295,62300.0
2009-06-15 11:00:00,46.07,46.16,45.87,45.92,57300.0,29.5423,29.6,29.4141,29.4461,57300.0
2009-06-15 11:05:00,45.94,45.98,45.81,45.95,63400.0,29.459,29.4846,29.3756,29.4654,63400.0
2009-06-15 11:10:00,45.93,45.93,45.76,45.89,38000.0,29.4526,29.4526,29.3435,29.4269,38000.0
2009-06-15 11:15:00,45.9,45.95,45.76,45.79,24600.0,29.4333,29.4654,29.3435,29.3628,24600.0
2009-06-15 11:20:00,45.84,45.84,45.69,45.83,34300.0,29.3948,29.3948,29.2987,29.3884,34300.0
2009-06-15 11:25:00,45.83,45.88,45.78,45.8,32000.0,29.3884,29.4205,29.3564,29.3692,32000.0
2009-06-15 11:30:00,45.8,45.99,45.8,45.96,30700.0,29.3692,29.491,29.3692,29.4718,30700.0
2009-06-15 11:35:00,45.97,45.99,45.71,45.73,27600.0,29.4782,29.491,29.3115,29.3243,27600.0
2009-06-15 11:40:00,45.73,45.78,45.71,45.78,23300.0,29.3243,29.3564,29.3115,29.3564,23300.0
2009-06-15 11:45:00,45.78,45.84,45.74,45.76,38600.0,29.3564,29.3948,29.3307,29.3435,38600.0
2009-06-15 11:50:00,45.77,45.81,45.7,45.77,34700.0,29.35,29.3756,29.3051,29.35,34700.0
2009-06-15 11:55:00,45.77,45.79,45.63,45.64,26800.0,29.35,29.3628,29.2602,29.2666,26800.0
2009-06-15 12:00:00,45.64,45.72,45.63,45.64,32500.0,29.2666,29.3179,29.2602,29.2666,32500.0
2009-06-15 12:05:00,45.64,45.67,45.62,45.63,40100.0,29.2666,29.2858,29.2538,29.2602,40100.0
2009-06-15 12:10:00,45.63,45.64,45.58,45.6,47800.0,29.2602,29.2666,29.2281,29.2409,47800.0
2009-06-15 12:15:00,45.59,45.6,45.47,45.47,48400.0,29.2345,29.2409,29.1576,29.1576,48400.0
2009-06-15 12:20:00,45.48,45.51,45.46,45.5,52300.0,29.164,29.1832,29.1512,29.1768,52300.0
2009-06-15 12:25:00,45.49,45.51,45.28,45.31,103800.0,29.1704,29.1832,29.0357,29.055,103800.0
2009-06-15 12:30:00,45.31,45.37,45.3,45.35,65900.0,29.055,29.0935,29.0486,29.0806,65900.0
2009-06-15 12:35:00,45.34,45.49,45.32,45.46,44600.0,29.0742,29.1704,29.0614,29.1512,44600.0
2009-06-15 12:40:00,45.46,45.46,45.32,45.33,55400.0,29.1512,29.1512,29.0614,29.0678,55400.0
2009-06-15 12:45:00,45.34,45.39,45.2,45.24,83300.0,29.0742,29.1063,28.9844,29.0101,83300.0
2009-06-15 12:50:00,45.25,45.34,45.1,45.29,118900.0,29.0165,29.0742,28.9203,29.0422,118900.0
2009-06-15 12:55:00,45.29,45.36,45.26,45.33,35800.0,29.0422,29.087,29.0229,29.0678,35800.0
2009-06-15 13:00:00,45.33,45.38,45.16,45.17,51600.0,29.0678,29.0999,28.9588,28.9652,51600.0
2009-06-15 13:05:00,45.16,45.18,45.06,45.13,72600.0,28.9588,28.9716,28.8947,28.9396,72600.0
2009-06-15 13:10:00,45.15,45.28,45.14,45.28,32000.0,28.9524,29.0357,28.946,29.0357,32000.0
2009-06-15 13:15:00,45.28,45.31,45.18,45.23,35700.0,29.0357,29.055,28.9716,29.0037,35700.0
2009-06-15 13:20:00,45.25,45.3,45.2,45.29,23900.0,29.0165,29.0486,28.9844,29.0422,23900.0
2009-06-15 13:25:00,45.29,45.31,45.18,45.29,39100.0,29.0422,29.055,28.9716,29.0422,39100.0
2009-06-15 13:30:00,45.29,45.29,45.17,45.2,34900.0,29.0422,29.0422,28.9652,28.9844,34900.0
2009-06-15 13:35:00,45.21,45.24,45.17,45.2,26600.0,28.9909,29.0101,28.9652,28.9844,26600.0
2009-06-15 13:40:00,45.2,45.21,45.16,45.21,20500.0,28.9844,28.9909,28.9588,28.9909,20500.0
2009-06-15 13:45:00,45.21,45.38,45.21,45.31,32900.0,28.9909,29.0999,28.9909,29.055,32900.0
2009-06-15 13:50:00,45.32,45.34,45.26,45.3,18800.0,29.0614,29.0742,29.0229,29.0486,18800.0
2009-06-15 13:55:00,45.31,45.4,45.31,45.39,27400.0,29.055,29.1127,29.055,29.1063,27400.0
2009-06-15 14:00:00,45.38,45.49,45.34,45.49,47100.0,29.0999,29.1704,29.0742,29.1704,47100.0
2009-06-15 14:05:00,45.49,45.53,45.41,45.44,28500.0,29.1704,29.1961,29.1191,29.1383,28500.0
2009-06-15 14:10:00,45.46,45.55,45.42,45.45,24700.0,29.1512,29.2089,29.1255,29.1448,24700.0
2009-06-15 14:15:00,45.45,45.53,45.37,45.5,37200.0,29.1448,29.1961,29.0935,29.1768,37200.0
2009-06-15 14:20:00,45.51,45.59,45.5,45.55,27000.0,29.1832,29.2345,29.1768,29.2089,27000.0
2009-06-15 14:25:00,45.55,45.66,45.51,45.6,38000.0,29.2089,29.2794,29.1832,29.2409,38000.0
2009-06-15 14:30:00,45.58,45.58,45.49,45.58,31000.0,29.2281,29.2281,29.1704,29.2281,31000.0
2009-06-15 14:35:00,45.59,45.71,45.55,45.69,58500.0,29.2345,29.3115,29.2089,29.2987,58500.0
2009-06-15 14:40:00,45.69,45.69,45.48,45.54,60400.0,29.2987,29.2987,29.164,29.2025,60400.0
2009-06-15 14:45:00,45.54,45.63,45.49,45.58,26400.0,29.2025,29.2602,29.1704,29.2281,26400.0
2009-06-15 14:50:00,45.58,45.64,45.49,45.61,89800.0,29.2281,29.2666,29.1704,29.2474,89800.0
2009-06-15 14:55:00,45.62,45.64,45.56,45.64,60200.0,29.2538,29.2666,29.2153,29.2666,60200.0
2009-06-15 15:00:00,45.64,45.65,45.48,45.53,81600.0,29.2666,29.273,29.164,29.1961,81600.0
2009-06-15 15:05:00,45.52,45.53,45.43,45.48,43300.0,29.1896,29.1961,29.1319,29.164,43300.0
2009-06-15 15:10:00,45.48,45.61,45.48,45.54,41300.0,29.164,29.2474,29.164,29.2025,41300.0
2009-06-15 15:15:00,45.55,45.63,45.46,45.58,56600.0,29.2089,29.2602,29.1512,29.2281,56600.0
2009-06-15 15:20:00,45.58,45.71,45.58,45.6,60100.0,29.2281,29.3115,29.2281,29.2409,60100.0
2009-06-15 15:25:00,45.58,45.74,45.49,45.74,204400.0,29.2281,29.3307,29.1704,29.3307,204400.0
2009-06-15 15:30:00,45.72,45.78,45.69,45.75,74700.0,29.3179,29.3564,29.2987,29.3371,74700.0
2009-06-15 15:35:00,45.74,45.98,45.74,45.95,87700.0,29.3307,29.4846,29.3307,29.4654,87700.0
2009-06-15 15:40:00,45.93,45.93,45.78,45.8,101000.0,29.4526,29.4526,29.3564,29.3692,101000.0
2009-06-15 15:45:00,45.8,45.95,45.8,45.92,118300.0,29.3692,29.4654,29.3692,29.4461,118300.0
2009-06-15 15:50:00,45.92,45.92,45.73,45.79,135200.0,29.4461,29.4461,29.3243,29.3628,135200.0
2009-06-15 15:55:00,45.78,45.78,45.67,45.76,165800.0,29.3564,29.3564,29.2858,29.3435,165800.0
2009-06-16 09:30:00,47.0,47.6,46.96,47.47,412200.0,30.1387,30.5234,30.113,30.4401,412200.0
2009-06-16 09:35:00,47.5,47.8,47.35,47.4,312100.0,30.4593,30.6517,30.3631,30.3952,312100.0
2009-06-16 09:40:00,47.41,48.11,47.31,48.07,316200.0,30.4016,30.8505,30.3375,30.8248,316200.0
2009-06-16 09:45:00,48.03,48.27,47.94,48.22,306400.0,30.7992,30.9531,30.7415,30.921,306400.0
2009-06-16 09:50:00,48.22,48.25,47.98,48.03,424800.0,30.921,30.9403,30.7671,30.7992,424800.0
2009-06-16 09:55:00,48.03,48.04,47.56,47.72,275600.0,30.7992,30.8056,30.4978,30.6004,275600.0
2009-06-16 10:00:00,47.73,47.92,47.62,47.83,206600.0,30.6068,30.7286,30.5363,30.6709,206600.0
2009-06-16 10:05:00,47.83,47.97,47.46,47.57,221200.0,30.6709,30.7607,30.4337,30.5042,221200.0
2009-06-16 10:10:00,47.54,47.71,47.28,47.43,257100.0,30.485,30.594,30.3182,30.4144,257100.0
2009-06-16 10:15:00,47.44,47.57,47.15,47.18,229900.0,30.4208,30.5042,30.2349,30.2541,229900.0
2009-06-16 10:20:00,47.18,47.48,47.18,47.45,156800.0,30.2541,30.4465,30.2541,30.4273,156800.0
2009-06-16 10:25:00,47.44,47.7,47.38,47.54,116000.0,30.4208,30.5876,30.3824,30.485,116000.0
2009-06-16 10:30:00,47.53,48.0,47.53,47.91,220600.0,30.4786,30.7799,30.4786,30.7222,220600.0
2009-06-16 10:35:00,47.91,48.01,47.62,47.94,112700.0,30.7222,30.7864,30.5363,30.7415,112700.0
2009-06-16 10:40:00,47.95,48.12,47.91,48.08,194600.0,30.7479,30.8569,30.7222,30.8312,194600.0
2009-06-16 10:45:00,48.07,48.08,47.91,47.98,63100.0,30.8248,30.8312,30.7222,30.7671,63100.0
2009-06-16 10:50:00,47.98,48.22,47.95,48.1,125200.0,30.7671,30.921,30.7479,30.8441,125200.0
2009-06-16 10:55:00,48.1,48.14,48.05,48.09,37700.0,30.8441,30.8697,30.812,30.8377,37700.0
2009-06-16 11:00:00,48.07,48.15,47.98,48.05,82300.0,30.8248,30.8761,30.7671,30.812,82300.0
2009-06-16 11:05:00,48.05,48.1,48.01,48.07,41200.0,30.812,30.8441,30.7864,30.8248,41200.0
2009-06-16 11:10:00,48.08,48.43,48.07,48.38,112600.0,30.8312,31.0557,30.8248,31.0236,112600.0
2009-06-16 11:15:00,48.38,48.44,48.21,48.29,107400.0,31.0236,31.0621,30.9146,30.9659,107400.0
2009-06-16 11:20:00,48.29,48.29,48.01,48.04,140500.0,30.9659,30.9659,30.7864,30.8056,140500.0
2009-06-16 11:25:00,48.03,48.03,47.86,47.9,102400.0,30.7992,30.7992,30.6902,30.7158,102400.0
2009-06-16 11:30:00,47.9,47.9,47.85,47.88,54600.0,30.7158,30.7158,30.6838,30.703,54600.0
2009-06-16 11:35:00,47.87,47.98,47.84,47.9,69900.0,30.6966,30.7671,30.6773,30.7158,69900.0
2009-06-16 11:40:00,47.9,47.9,47.61,47.61,74800.0,30.7158,30.7158,30.5299,30.5299,74800.0
2009-06-16 11:45:00,47.61,47.73,47.45,47.46,103900.0,30.5299,30.6068,30.4273,30.4337,103900.0
2009-06-16 11:50:00,47.47,47.6,47.41,47.57,71900.0,30.4401,30.5234,30.4016,30.5042,71900.0
2009-06-16 11:55:00,47.59,47.89,47.59,47.78,86100.0,30.517,30.7094,30.517,30.6389,86100.0
2009-06-16 12:00:00,47.78,48.25,47.58,47.68,63400.0,30.6389,30.9403,30.5106,30.5747,63400.0
2009-06-16 12:05:00,47.68,47.7,47.58,47.58,34000.0,30.5747,30.5876,30.5106,30.5106,34000.0
2009-06-16 12:10:00,47.58,47.62,47.56,47.62,37500.0,30.5106,30.5363,30.4978,30.5363,37500.0
2009-06-16 12:15:00,47.62,47.62,47.44,47.46,39400.0,30.5363,30.5363,30.4208,30.4337,39400.0
2009-06-16 12:20:00,47.48,47.5,47.25,47.25,75100.0,30.4465,30.4593,30.299,30.299,75100.0
2009-06-16 12:25:00,47.25,47.34,47.18,47.21,150600.0,30.299,30.3567,30.2541,30.2734,150600.0
2009-06-16 12:30:00,47.2,47.21,46.95,46.97,165900.0,30.2669,30.2734,30.1066,30.1195,165900.0
2009-06-16 12:35:00,46.96,47.02,46.69,46.71,162100.0,30.113,30.1515,29.9399,29.9527,162100.0
2009-06-16 12:40:00,46.71,46.75,46.63,46.72,126400.0,29.9527,29.9784,29.9014,29.9591,126400.0
2009-06-16 12:45:00,46.72,46.8,46.58,46.58,140600.0,29.9591,30.0104,29.8694,29.8694,140600.0
2009-06-16 12:50:00,46.58,46.87,46.58,46.86,136800.0,29.8694,30.0553,29.8694,30.0489,136800.0
2009-06-16 12:55:00,46.85,47.0,46.73,46.96,97500.0,30.0425,30.1387,29.9656,30.113,97500.0
2009-06-16 13:00:00,46.96,46.97,46.7,46.75,102800.0,30.113,30.1195,29.9463,29.9784,102800.0
2009-06-16 13:05:00,46.74,46.82,46.7,46.8,62900.0,29.972,30.0233,29.9463,30.0104,62900.0
2009-06-16 13:10:00,46.82,46.97,46.8,46.84,71000.0,30.0233,30.1195,30.0104,30.0361,71000.0
2009-06-16 13:15:00,46.83,46.86,46.67,46.71,102600.0,30.0297,30.0489,29.9271,29.9527,102600.0
2009-06-16 13:20:00,46.72,46.73,46.52,46.53,100700.0,29.9591,29.9656,29.8309,29.8373,100700.0
2009-06-16 13:25:00,46.55,46.82,46.54,46.78,48900.0,29.8501,30.0233,29.8437,29.9976,48900.0
2009-06-16 13:30:00,46.79,46.9,46.77,46.89,49600.0,30.004,30.0746,29.9912,30.0682,49600.0
2009-06-16 13:35:00,46.89,46.96,46.79,46.95,83400.0,30.0682,30.113,30.004,30.1066,83400.0
2009-06-16 13:40:00,46.95,47.2,46.92,47.14,99400.0,30.1066,30.2669,30.0874,30.2285,99400.0
2009-06-16 13:45:00,47.14,47.25,47.07,47.24,37000.0,30.2285,30.299,30.1836,30.2926,37000.0
2009-06-16 13:50:00,47.25,47.27,47.16,47.17,64100.0,30.299,30.3118,30.2413,30.2477,64100.0
2009-06-16 13:55:00,47.18,47.22,47.07,47.18,39700.0,30.2541,30.2798,30.1836,30.2541,39700.0
2009-06-16 14:00:00,47.18,47.18,46.9,46.94,61100.0,30.2541,30.2541,30.0746,30.1002,61100.0
2009-06-16 14:05:00,46.92,46.94,46.81,46.89,111200.0,30.0874,30.1002,30.0169,30.0682,111200.0
2009-06-16 14:10:00,46.89,46.93,46.75,46.81,79900.0,30.0682,30.0938,29.9784,30.0169,79900.0
2009-06-16 14:15:00,46.82,46.82,46.65,46.69,53800.0,30.0233,30.0233,29.9143,29.9399,53800.0
2009-06-16 14:20:00,46.69,46.74,46.65,46.73,40600.0,29.9399,29.972,29.9143,29.9656,40600.0
2009-06-16 14:25:00,46.73,46.77,46.55,46.63,68300.0,29.9656,29.9912,29.8501,29.9014,68300.0
2009-06-16 14:30:00,46.62,46.62,46.51,46.56,84800.0,29.895,29.895,29.8245,29.8565,84800.0
2009-06-16 14:35:00,46.56,46.79,46.42,46.75,190600.0,29.8565,30.004,29.7668,29.9784,190600.0
2009-06-16 14:40:00,46.77,46.8,46.68,46.74,77300.0,29.9912,30.0104,29.9335,29.972,77300.0
2009-06-16 14:45:00,46.75,46.98,46.73,46.97,109000.0,29.9784,30.1259,29.9656,30.1195,109000.0
2009-06-16 14:50:00,46.95,47.11,46.92,47.1,96300.0,30.1066,30.2092,30.0874,30.2028,96300.0
2009-06-16 14:55:00,47.1,47.18,47.04,47.14,64800.0,30.2028,30.2541,30.1643,30.2285,64800.0
2009-06-16 15:00:00,47.14,47.23,47.1,47.11,83100.0,30.2285,30.2862,30.2028,30.2092,83100.0
2009-06-16 15:05:00,47.12,47.18,46.98,47.05,83100.0,30.2156,30.2541,30.1259,30.1708,83100.0
2009-06-16 15:10:00,47.04,47.14,46.94,47.01,65000.0,30.1643,30.2285,30.1002,30.1451,65000.0
2009-06-16 15:15:00,47.0,47.33,47.0,47.3,143700.0,30.1387,30.3503,30.1387,30.3311,143700.0
2009-06-16 15:20:00,47.29,47.3,47.12,47.13,64900.0,30.3247,30.3311,30.2156,30.2221,64900.0
2009-06-16 15:25:00,47.12,47.13,46.99,47.1,104800.0,30.2156,30.2221,30.1323,30.2028,104800.0
2009-06-16 15:30:00,47.1,47.15,47.04,47.13,129400.0,30.2028,30.2349,30.1643,30.2221,129400.0
2009-06-16 15:35:00,47.14,47.18,47.05,47.17,143500.0,30.2285,30.2541,30.1708,30.2477,143500.0
2009-06-16 15:40:00,47.17,47.27,47.12,47.16,114500.0,30.2477,30.3118,30.2156,30.2413,114500.0
2009-06-16 15:45:00,47.16,47.27,47.1,47.12,136500.0,30.2413,30.3118,30.2028,30.2156,136500.0
2009-06-16 15:50:00,47.12,47.13,46.95,47.03,170400.0,30.2156,30.2221,30.1066,30.1579,170400.0
2009-06-16 15:55:00,47.02,47.04,46.85,46.86,297900.0,30.1515,30.1643,30.0425,30.0489,297900.0
2009-06-17 09:30:00,46.48,46.58,45.77,46.03,159300.0,29.8052,29.8694,29.35,29.5167,159300.0
2009-06-17 09:35:00,46.03,46.3,45.92,46.17,84300.0,29.5167,29.6898,29.4461,29.6065,84300.0
2009-06-17 09:40:00,46.19,46.2,45.58,45.66,111400.0,29.6193,29.6257,29.2281,29.2794,111400.0
2009-06-17 09:45:00,45.67,45.73,45.42,45.44,96300.0,29.2858,29.3243,29.1255,29.1383,96300.0
2009-06-17 09:50:00,45.44,45.51,45.22,45.25,154700.0,29.1383,29.1832,28.9973,29.0165,154700.0
2009-06-17 09:55:00,45.23,45.25,45.01,45.13,165300.0,29.0037,29.0165,28.8626,28.9396,165300.0
2009-06-17 10:00:00,45.11,45.46,45.04,45.46,192400.0,28.9267,29.1512,28.8818,29.1512,192400.0
2009-06-17 10:05:00,45.47,45.91,45.37,45.8,186800.0,29.1576,29.4397,29.0935,29.3692,186800.0
2009-06-17 10:10:00,45.8,46.03,45.8,45.88,126500.0,29.3692,29.5167,29.3692,29.4205,126500.0
2009-06-17 10:15:00,45.89,46.28,45.79,46.01,121400.0,29.4269,29.677,29.3628,29.5039,121400.0
2009-06-17 10:20:00,46.03,46.1,45.8,45.84,77000.0,29.5167,29.5616,29.3692,29.3948,77000.0
2009-06-17 10:25:00,45.81,46.06,45.78,46.01,104900.0,29.3756,29.5359,29.3564,29.5039,104900.0
2009-06-17 10:30:00,46.02,46.05,45.71,45.93,116200.0,29.5103,29.5295,29.3115,29.4526,116200.0
2009-06-17 10:35:00,45.92,45.93,45.72,45.77,117200.0,29.4461,29.4526,29.3179,29.35,117200.0
2009-06-17 10:40:00,45.79,46.12,45.77,45.92,125900.0,29.3628,29.5744,29.35,29.4461,125900.0
2009-06-17 10:45:00,45.91,46.19,45.85,46.14,123500.0,29.4397,29.6193,29.4013,29.5872,123500.0
2009-06-17 10:50:00,46.15,46.36,46.08,46.33,115000.0,29.5936,29.7283,29.5487,29.7091,115000.0
2009-06-17 10:55:00,46.31,46.45,46.1,46.28,103000.0,29.6962,29.786,29.5616,29.677,103000.0
2009-06-17 11:00:00,46.27,46.5,46.25,46.49,92200.0,29.6706,29.8181,29.6578,29.8117,92200.0
2009-06-17 11:05:00,46.48,46.56,46.39,46.44,95700.0,29.8052,29.8565,29.7475,29.7796,95700.0
2009-06-17 11:10:00,46.44,46.51,46.3,46.33,62500.0,29.7796,29.8245,29.6898,29.7091,62500.0
2009-06-17 11:15:00,46.33,46.56,46.2,46.55,48400.0,29.7091,29.8565,29.6257,29.8501,48400.0
2009-06-17 11:20:00,46.54,46.88,46.53,46.8,157100.0,29.8437,30.0617,29.8373,30.0104,157100.0
2009-06-17 11:25:00,46.8,46.99,46.79,46.79,107100.0,30.0104,30.1323,30.004,30.004,107100.0
2009-06-17 11:30:00,46.79,46.83,46.67,46.75,56900.0,30.004,30.0297,29.9271,29.9784,56900.0
2009-06-17 11:35:00,46.77,46.78,46.4,46.49,69700.0,29.9912,29.9976,29.7539,29.8117,69700.0
2009-06-17 11:40:00,46.5,46.7,46.44,46.7,74800.0,29.8181,29.9463,29.7796,29.9463,74800.0
2009-06-17 11:45:00,46.7,46.7,46.39,46.4,53600.0,29.9463,29.9463,29.7475,29.7539,53600.0
2009-06-17 11:50:00,46.4,46.44,46.21,46.43,52200.0,29.7539,29.7796,29.6321,29.7732,52200.0
2009-06-17 11:55:00,46.41,46.64,46.37,46.61,51700.0,29.7604,29.9078,29.7347,29.8886,51700.0
2009-06-17 12:00:00,46.62,46.93,46.61,46.83,118500.0,29.895,30.0938,29.8886,30.0297,118500.0
2009-06-17 12:05:00,46.84,46.91,46.79,46.86,63200.0,30.0361,30.081,30.004,30.0489,63200.0
2009-06-17 12:10:00,46.87,46.97,46.81,46.88,99700.0,30.0553,30.1195,30.0169,30.0617,99700.0
2009-06-17 12:15:00,46.87,46.87,46.66,46.67,31700.0,30.0553,30.0553,29.9207,29.9271,31700.0
2009-06-17 12:20:00,46.69,46.91,46.67,46.9,56400.0,29.9399,30.081,29.9271,30.0746,56400.0
2009-06-17 12:25:00,46.9,46.95,46.71,46.74,67800.0,30.0746,30.1066,29.9527,29.972,67800.0
2009-06-17 12:30:00,46.74,46.74,46.49,46.51,29800.0,29.972,29.972,29.8117,29.8245,29800.0
2009-06-17 12:35:00,46.51,46.73,46.51,46.72,36800.0,29.8245,29.9656,29.8245,29.9591,36800.0
2009-06-17 12:40:00,46.72,46.72,46.5,46.61,49400.0,29.9591,29.9591,29.8181,29.8886,49400.0
2009-06-17 12:45:00,46.61,46.63,46.28,46.29,81600.0,29.8886,29.9014,29.677,29.6834,81600.0
2009-06-17 12:50:00,46.28,46.3,46.21,46.24,76600.0,29.677,29.6898,29.6321,29.6513,76600.0
2009-06-17 12:55:00,46.24,46.44,46.22,46.4,50300.0,29.6513,29.7796,29.6385,29.7539,50300.0
2009-06-17 13:00:00,46.4,46.51,46.4,46.46,22900.0,29.7539,29.8245,29.7539,29.7924,22900.0
2009-06-17 13:05:00,46.46,46.56,46.36,46.54,66800.0,29.7924,29.8565,29.7283,29.8437,66800.0
2009-06-17 13:10:00,46.54,46.66,46.52,46.65,46800.0,29.8437,29.9207,29.8309,29.9143,46800.0
2009-06-17 13:15:00,46.65,46.68,46.56,46.58,68200.0,29.9143,29.9335,29.8565,29.8694,68200.0
2009-06-17 13:20:00,46.58,46.76,46.57,46.7,52600.0,29.8694,29.9848,29.863,29.9463,52600.0
2009-06-17 13:25:00,46.72,46.85,46.64,46.85,26300.0,29.9591,30.0425,29.9078,30.0425,26300.0
2009-06-17 13:30:00,46.85,46.9,46.73,46.84,47500.0,30.0425,30.0746,29.9656,30.0361,47500.0
2009-06-17 13:35:00,46.84,46.96,46.84,46.96,32800.0,30.0361,30.113,30.0361,30.113,32800.0
2009-06-17 13:40:00,46.96,47.12,46.94,47.06,46000.0,30.113,30.2156,30.1002,30.1772,46000.0
2009-06-17 13:45:00,47.05,47.09,47.0,47.07,55000.0,30.1708,30.1964,30.1387,30.1836,55000.0
2009-06-17 13:50:00,47.06,47.08,46.94,46.96,24900.0,30.1772,30.19,30.1002,30.113,24900.0
2009-06-17 13:55:00,46.95,47.05,46.9,46.96,45200.0,30.1066,30.1708,30.0746,30.113,45200.0
2009-06-17 14:00:00,46.97,47.04,46.97,47.01,33700.0,30.1195,30.1643,30.1195,30.1451,33700.0
2009-06-17 14:05:00,47.0,47.01,46.85,46.9,35700.0,30.1387,30.1451,30.0425,30.0746,35700.0
2009-06-17 14:10:00,46.91,47.03,46.88,47.0,44200.0,30.081,30.1579,30.0617,30.1387,44200.0
2009-06-17 14:15:00,47.0,47.04,46.94,46.98,58200.0,30.1387,30.1643,30.1002,30.1259,58200.0
2009-06-17 14:20:00,46.98,47.21,46.98,47.2,91400.0,30.1259,30.2734,30.1259,30.2669,91400.0
2009-06-17 14:25:00,47.2,47.3,47.14,47.24,98400.0,30.2669,30.3311,30.2285,30.2926,98400.0
2009-06-17 14:30:00,47.24,47.26,46.95,47.0,92100.0,30.2926,30.3054,30.1066,30.1387,92100.0
2009-06-17 14:35:00,47.0,47.03,46.91,46.91,95000.0,30.1387,30.1579,30.081,30.081,95000.0
2009-06-17 14:40:00,46.91,46.92,46.65,46.71,113800.0,30.081,30.0874,29.9143,29.9527,113800.0
2009-06-17 14:45:00,46.71,46.79,46.59,46.71,86500.0,29.9527,30.004,29.8758,29.9527,86500.0
2009-06-17 14:50:00,46.7,46.7,46.47,46.49,91300.0,29.9463,29.9463,29.7988,29.8117,91300.0
2009-06-17 14:55:00,46.49,46.79,46.49,46.72,58700.0,29.8117,30.004,29.8117,29.9591,58700.0
2009-06-17 15:00:00,46.72,46.83,46.58,46.75,58500.0,29.9591,30.0297,29.8694,29.9784,58500.0
2009-06-17 15:05:00,46.75,46.85,46.51,46.62,144900.0,29.9784,30.0425,29.8245,29.895,144900.0
2009-06-17 15:10:00,46.61,46.75,46.59,46.75,80900.0,29.8886,29.9784,29.8758,29.9784,80900.0
2009-06-17 15:15:00,46.76,46.8,46.51,46.64,79300.0,29.9848,30.0104,29.8245,29.9078,79300.0
2009-06-17 15:20:00,46.65,46.77,46.61,46.7,96800.0,29.9143,29.9912,29.8886,29.9463,96800.0
2009-06-17 15:25:00,46.7,46.75,46.43,46.48,134000.0,29.9463,29.9784,29.7732,29.8052,134000.0
2009-06-17 15:30:00,46.48,46.48,46.29,46.38,148300.0,29.8052,29.8052,29.6834,29.7411,148300.0
2009-06-17 15:35:00,46.38,46.41,46.27,46.28,149800.0,29.7411,29.7604,29.6706,29.677,149800.0
2009-06-17 15:40:00,46.28,46.39,46.22,46.26,146100.0,29.677,29.7475,29.6385,29.6642,146100.0
2009-06-17 15:45:00,46.28,46.5,46.25,46.5,197100.0,29.677,29.8181,29.6578,29.8181,197100.0
2009-06-17 15:50:00,46.5,46.55,46.37,46.53,139300.0,29.8181,29.8501,29.7347,29.8373,139300.0
2009-06-17 15:55:00,46.54,46.54,46.36,46.41,224500.0,29.8437,29.8437,29.7283,29.7604,224500.0
2009-06-18 09:30:00,46.5,46.54,45.79,45.89,82100.0,29.8181,29.8437,29.3628,29.4269,82100.0
2009-06-18 09:35:00,45.91,46.18,45.56,45.77,83400.0,29.4397,29.6129,29.2153,29.35,83400.0
2009-06-18 09:40:00,45.77,46.47,45.74,46.41,76700.0,29.35,29.7988,29.3307,29.7604,76700.0
2009-06-18 09:45:00,46.44,46.59,46.28,46.46,44400.0,29.7796,29.8758,29.677,29.7924,44400.0
2009-06-18 09:50:00,46.45,46.95,46.32,46.9,172700.0,29.786,30.1066,29.7026,30.0746,172700.0
2009-06-18 09:55:00,46.89,47.4,46.86,47.25,166100.0,30.0682,30.3952,30.0489,30.299,166100.0
2009-06-18 10:00:00,47.26,47.36,47.0,47.0,138900.0,30.3054,30.3695,30.1387,30.1387,138900.0
2009-06-18 10:05:00,47.0,47.03,46.74,46.84,67500.0,30.1387,30.1579,29.972,30.0361,67500.0
2009-06-18 10:10:00,46.86,47.15,46.84,46.85,92400.0,30.0489,30.2349,30.0361,30.0425,92400.0
2009-06-18 10:15:00,46.85,47.1,46.85,46.93,47200.0,30.0425,30.2028,30.0425,30.0938,47200.0
2009-06-18 10:20:00,46.92,47.01,46.66,46.66,90000.0,30.0874,30.1451,29.9207,29.9207,90000.0
2009-06-18 10:25:00,46.65,46.82,46.64,46.69,35300.0,29.9143,30.0233,29.9078,29.9399,35300.0
2009-06-18 10:30:00,46.69,46.79,46.58,46.74,57400.0,29.9399,30.004,29.8694,29.972,57400.0
2009-06-18 10:35:00,46.74,46.74,46.58,46.6,53200.0,29.972,29.972,29.8694,29.8822,53200.0
2009-06-18 10:40:00,46.61,46.64,46.33,46.4,57300.0,29.8886,29.9078,29.7091,29.7539,57300.0
2009-06-18 10:45:00,46.4,46.58,46.36,46.42,21200.0,29.7539,29.8694,29.7283,29.7668,21200.0
2009-06-18 10:50:00,46.44,46.53,46.27,46.32,39100.0,29.7796,29.8373,29.6706,29.7026,39100.0
2009-06-18 10:55:00,46.29,46.52,46.28,46.52,28800.0,29.6834,29.8309,29.677,29.8309,28800.0
2009-06-18 11:00:00,46.51,46.78,46.51,46.71,37300.0,29.8245,29.9976,29.8245,29.9527,37300.0
2009-06-18 11:05:00,46.75,46.81,46.5,46.5,22900.0,29.9784,30.0169,29.8181,29.8181,22900.0
2009-06-18 11:10:00,46.51,46.6,46.48,46.5,24700.0,29.8245,29.8822,29.8052,29.8181,24700.0
2009-06-18 11:15:00,46.53,46.66,46.5,46.62,26000.0,29.8373,29.9207,29.8181,29.895,26000.0
2009-06-18 11:20:00,46.62,46.67,46.58,46.66,44600.0,29.895,29.9271,29.8694,29.9207,44600.0
2009-06-18 11:25:00,46.67,46.76,46.58,46.59,47500.0,29.9271,29.9848,29.8694,29.8758,47500.0
2009-06-18 11:30:00,46.6,46.62,46.53,46.57,17500.0,29.8822,29.895,29.8373,29.863,17500.0
2009-06-18 11:35:00,46.56,46.57,46.46,46.51,21900.0,29.8565,29.863,29.7924,29.8245,21900.0
2009-06-18 11:40:00,46.51,46.56,46.48,46.54,40400.0,29.8245,29.8565,29.8052,29.8437,40400.0
2009-06-18 11:45:00,46.55,46.57,46.47,46.54,22300.0,29.8501,29.863,29.7988,29.8437,22300.0
2009-06-18 11:50:00,46.54,46.61,46.54,46.59,10300.0,29.8437,29.8886,29.8437,29.8758,10300.0
2009-06-18 11:55:00,46.6,46.96,46.59,46.94,68600.0,29.8822,30.113,29.8758,30.1002,68600.0
2009-06-18 12:00:00,46.92,46.94,46.79,46.81,56800.0,30.0874,30.1002,30.004,30.0169,56800.0
2009-06-18 12:05:00,46.83,46.88,46.73,46.74,16700.0,30.0297,30.0617,29.9656,29.972,16700.0
2009-06-18 12:10:00,46.74,46.83,46.72,46.81,54700.0,29.972,30.0297,29.9591,30.0169,54700.0
2009-06-18 12:15:00,46.82,46.96,46.79,46.83,85900.0,30.0233,30.113,30.004,30.0297,85900.0
2009-06-18 12:20:00,46.83,46.83,46.74,46.77,30000.0,30.0297,30.0297,29.972,29.9912,30000.0
2009-06-18 12:25:00,46.78,46.84,46.72,46.79,38400.0,29.9976,30.0361,29.9591,30.004,38400.0
2009-06-18 12:30:00,46.8,46.87,46.79,46.84,26000.0,30.0104,30.0553,30.004,30.0361,26000.0
2009-06-18 12:35:00,46.84,46.84,46.63,46.69,22100.0,30.0361,30.0361,29.9014,29.9399,22100.0
2009-06-18 12:40:00,46.69,46.76,46.65,46.66,19500.0,29.9399,29.9848,29.9143,29.9207,19500.0
2009-06-18 12:45:00,46.66,46.88,46.66,46.88,17300.0,29.9207,30.0617,29.9207,30.0617,17300.0
2009-06-18 12:50:00,46.86,46.91,46.79,46.85,57500.0,30.0489,30.081,30.004,30.0425,57500.0
2009-06-18 12:55:00,46.84,46.93,46.8,46.93,26500.0,30.0361,30.0938,30.0104,30.0938,26500.0
2009-06-18 13:00:00,46.94,46.95,46.89,46.9,22900.0,30.1002,30.1066,30.0682,30.0746,22900.0
2009-06-18 13:05:00,46.9,47.1,46.89,47.02,95200.0,30.0746,30.2028,30.0682,30.1515,95200.0
2009-06-18 13:10:00,47.03,47.05,46.98,47.05,35300.0,30.1579,30.1708,30.1259,30.1708,35300.0
2009-06-18 13:15:00,47.04,47.12,47.0,47.11,90500.0,30.1643,30.2156,30.1387,30.2092,90500.0
2009-06-18 13:20:00,47.12,47.16,47.08,47.12,35500.0,30.2156,30.2413,30.19,30.2156,35500.0
2009-06-18 13:25:00,47.1,47.13,47.02,47.08,37700.0,30.2028,30.2221,30.1515,30.19,37700.0
2009-06-18 13:30:00,47.08,47.08,47.0,47.0,57600.0,30.19,30.19,30.1387,30.1387,57600.0
2009-06-18 13:35:00,47.0,47.02,46.87,46.88,40300.0,30.1387,30.1515,30.0553,30.0617,40300.0
2009-06-18 13:40:00,46.87,46.96,46.81,46.82,38800.0,30.0553,30.113,30.0169,30.0233,38800.0
2009-06-18 13:45:00,46.82,46.89,46.79,46.83,25500.0,30.0233,30.0682,30.004,30.0297,25500.0
2009-06-18 13:50:00,46.85,46.87,46.79,46.84,15200.0,30.0425,30.0553,30.004,30.0361,15200.0
2009-06-18 13:55:00,46.84,46.84,46.62,46.63,37600.0,30.0361,30.0361,29.895,29.9014,37600.0
2009-06-18 14:00:00,46.63,46.67,46.5,46.58,52300.0,29.9014,29.9271,29.8181,29.8694,52300.0
2009-06-18 14:05:00,46.58,46.68,46.54,46.61,45800.0,29.8694,29.9335,29.8437,29.8886,45800.0
2009-06-18 14:10:00,46.61,46.62,46.38,46.39,74000.0,29.8886,29.895,29.7411,29.7475,74000.0
2009-06-18 14:15:00,46.4,46.46,46.38,46.45,83000.0,29.7539,29.7924,29.7411,29.786,83000.0
2009-06-18 14:20:00,46.48,46.48,46.36,46.36,44900.0,29.8052,29.8052,29.7283,29.7283,44900.0
2009-06-18 14:25:00,46.37,46.54,46.36,46.54,35700.0,29.7347,29.8437,29.7283,29.8437,35700.0
2009-06-18 14:30:00,46.55,46.68,46.48,46.65,46600.0,29.8501,29.9335,29.8052,29.9143,46600.0
2009-06-18 14:35:00,46.65,46.65,46.53,46.58,27600.0,29.9143,29.9143,29.8373,29.8694,27600.0
2009-06-18 14:40:00,46.6,46.78,46.6,46.75,51500.0,29.8822,29.9976,29.8822,29.9784,51500.0
2009-06-18 14:45:00,46.77,46.92,46.75,46.78,56100.0,29.9912,30.0874,29.9784,29.9976,56100.0
2009-06-18 14:50:00,46.78,46.86,46.71,46.73,41100.0,29.9976,30.0489,29.9527,29.9656,41100.0
2009-06-18 14:55:00,46.72,46.88,46.68,46.88,34000.0,29.9591,30.0617,29.9335,30.0617,34000.0
2009-06-18 15:00:00,46.88,46.92,46.81,46.83,38200.0,30.0617,30.0874,30.0169,30.0297,38200.0
2009-06-18 15:05:00,46.83,46.99,46.82,46.98,22600.0,30.0297,30.1323,30.0233,30.1259,22600.0
2009-06-18 15:10:00,46.99,47.0,46.83,46.87,43700.0,30.1323,30.1387,30.0297,30.0553,43700.0
2009-06-18 15:15:00,46.87,46.95,46.86,46.9,65000.0,30.0553,30.1066,30.0489,30.0746,65000.0
2009-06-18 15:20:00,46.9,46.9,46.65,46.75,77100.0,30.0746,30.0746,29.9143,29.9784,77100.0
2009-06-18 15:25:00,46.75,46.78,46.64,46.74,53000.0,29.9784,29.9976,29.9078,29.972,53000.0
2009-06-18 15:30:00,46.73,46.81,46.68,46.73,68400.0,29.9656,30.0169,29.9335,29.9656,68400.0
2009-06-18 15:35:00,46.73,46.73,46.48,46.54,119500.0,29.9656,29.9656,29.8052,29.8437,119500.0
2009-06-18 15:40:00,46.53,46.69,46.49,46.51,116100.0,29.8373,29.9399,29.8117,29.8245,116100.0
2009-06-18 15:45:00,46.52,46.52,46.4,46.47,95200.0,29.8309,29.8309,29.7539,29.7988,95200.0
2009-06-18 15:50:00,46.48,46.5,46.36,46.5,128500.0,29.8052,29.8181,29.7283,29.8181,128500.0
2009-06-18 15:55:00,46.49,46.58,46.45,46.5,221400.0,29.8117,29.8694,29.786,29.8181,221400.0
2009-06-19 09:30:00,47.5,47.6,47.25,47.31,712000.0,30.4593,30.5234,30.299,30.3375,712000.0
2009-06-19 09:35:00,47.31,47.58,47.01,47.07,95400.0,30.3375,30.5106,30.1451,30.1836,95400.0
2009-06-19 09:40:00,47.08,47.3,46.91,47.19,111900.0,30.19,30.3311,30.081,30.2605,111900.0
2009-06-19 09:45:00,47.18,47.26,47.04,47.1,66800.0,30.2541,30.3054,30.1643,30.2028,66800.0
2009-06-19 09:50:00,47.09,47.12,46.83,46.85,77200.0,30.1964,30.2156,30.0297,30.0425,77200.0
2009-06-19 09:55:00,46.86,46.95,46.74,46.87,48000.0,30.0489,30.1066,29.972,30.0553,48000.0
2009-06-19 10:00:00,46.88,47.02,46.82,46.86,58400.0,30.0617,30.1515,30.0233,30.0489,58400.0
2009-06-19 10:05:00,46.87,47.05,46.81,46.81,115300.0,30.0553,30.1708,30.0169,30.0169,115300.0
2009-06-19 10:10:00,46.83,46.88,46.67,46.71,69200.0,30.0297,30.0617,29.9271,29.9527,69200.0
2009-06-19 10:15:00,46.71,46.89,46.65,46.76,43500.0,29.9527,30.0682,29.9143,29.9848,43500.0
2009-06-19 10:20:00,46.77,47.15,46.64,47.15,71700.0,29.9912,30.2349,29.9078,30.2349,71700.0
2009-06-19 10:25:00,47.15,47.15,47.02,47.12,36500.0,30.2349,30.2349,30.1515,30.2156,36500.0
2009-06-19 10:30:00,47.09,47.25,47.06,47.16,58900.0,30.1964,30.299,30.1772,30.2413,58900.0
2009-06-19 10:35:00,47.16,47.25,47.1,47.25,33700.0,30.2413,30.299,30.2028,30.299,33700.0
2009-06-19 10:40:00,47.24,47.32,47.16,47.31,33800.0,30.2926,30.3439,30.2413,30.3375,33800.0
2009-06-19 10:45:00,47.31,47.44,47.27,47.43,56000.0,30.3375,30.4208,30.3118,30.4144,56000.0
2009-06-19 10:50:00,47.44,47.5,47.37,47.5,79500.0,30.4208,30.4593,30.376,30.4593,79500.0
2009-06-19 10:55:00,47.5,47.5,47.37,47.37,44900.0,30.4593,30.4593,30.376,30.376,44900.0
2009-06-19 11:00:00,47.38,47.62,47.11,47.11,184600.0,30.3824,30.5363,30.2092,30.2092,184600.0
2009-06-19 11:05:00,47.12,47.2,47.01,47.06,101500.0,30.2156,30.2669,30.1451,30.1772,101500.0
2009-06-19 11:10:00,47.06,47.09,46.97,47.02,44800.0,30.1772,30.1964,30.1195,30.1515,44800.0
2009-06-19 11:15:00,47.03,47.1,46.98,47.02,67700.0,30.1579,30.2028,30.1259,30.1515,67700.0
2009-06-19 11:20:00,47.04,47.09,46.84,46.87,143600.0,30.1643,30.1964,30.0361,30.0553,143600.0
2009-06-19 11:25:00,46.87,47.0,46.87,46.92,53700.0,30.0553,30.1387,30.0553,30.0874,53700.0
2009-06-19 11:30:00,46.93,47.15,46.93,47.14,34600.0,30.0938,30.2349,30.0938,30.2285,34600.0
2009-06-19 11:35:00,47.12,47.13,47.02,47.03,43600.0,30.2156,30.2221,30.1515,30.1579,43600.0
2009-06-19 11:40:00,47.03,47.14,47.01,47.01,33600.0,30.1579,30.2285,30.1451,30.1451,33600.0
2009-06-19 11:45:00,47.02,47.06,46.89,46.9,29700.0,30.1515,30.1772,30.0682,30.0746,29700.0
2009-06-19 11:50:00,46.9,47.07,46.88,47.07,34100.0,30.0746,30.1836,30.0617,30.1836,34100.0
2009-06-19 11:55:00,47.06,47.07,47.0,47.05,35400.0,30.1772,30.1836,30.1387,30.1708,35400.0
2009-06-19 12:00:00,47.06,47.09,46.99,47.0,26200.0,30.1772,30.1964,30.1323,30.1387,26200.0
2009-06-19 12:05:00,46.99,47.03,46.95,47.0,81300.0,30.1323,30.1579,30.1066,30.1387,81300.0
2009-06-19 12:10:00,47.0,47.0,46.72,46.74,45100.0,30.1387,30.1387,29.9591,29.972,45100.0
2009-06-19 12:15:00,46.74,46.78,46.7,46.77,35100.0,29.972,29.9976,29.9463,29.9912,35100.0
2009-06-19 12:20:00,46.77,46.77,46.48,46.56,96700.0,29.9912,29.9912,29.8052,29.8565,96700.0
2009-06-19 12:25:00,46.56,46.59,46.3,46.36,101300.0,29.8565,29.8758,29.6898,29.7283,101300.0
2009-06-19 12:30:00,46.38,46.42,46.21,46.39,66200.0,29.7411,29.7668,29.6321,29.7475,66200.0
2009-06-19 12:35:00,46.38,46.49,46.31,46.47,49500.0,29.7411,29.8117,29.6962,29.7988,49500.0
2009-06-19 12:40:00,46.45,46.59,46.45,46.58,26300.0,29.786,29.8758,29.786,29.8694,26300.0
2009-06-19 12:45:00,46.57,46.6,46.45,46.46,33200.0,29.863,29.8822,29.786,29.7924,33200.0
2009-06-19 12:50:00,46.46,46.53,46.46,46.51,21300.0,29.7924,29.8373,29.7924,29.8245,21300.0
2009-06-19 12:55:00,46.51,46.53,46.32,46.37,39900.0,29.8245,29.8373,29.7026,29.7347,39900.0
2009-06-19 13:00:00,46.38,46.53,46.38,46.5,25400.0,29.7411,29.8373,29.7411,29.8181,25400.0
2009-06-19 13:05:00,46.5,46.5,46.42,46.49,21300.0,29.8181,29.8181,29.7668,29.8117,21300.0
2009-06-19 13:10:00,46.47,46.63,46.46,46.62,43800.0,29.7988,29.9014,29.7924,29.895,43800.0
2009-06-19 13:15:00,46.63,46.8,46.6,46.8,38800.0,29.9014,30.0104,29.8822,30.0104,38800.0
2009-06-19 13:20:00,46.8,46.8,46.7,46.75,31700.0,30.0104,30.0104,29.9463,29.9784,31700.0
2009-06-19 13:25:00,46.76,46.79,46.56,46.65,24400.0,29.9848,30.004,29.8565,29.9143,24400.0
2009-06-19 13:30:00,46.63,46.81,46.62,46.8,22800.0,29.9014,30.0169,29.895,30.0104,22800.0
2009-06-19 13:35:00,46.8,46.84,46.68,46.7,23700.0,30.0104,30.0361,29.9335,29.9463,23700.0
2009-06-19 13:40:00,46.72,46.79,46.68,46.68,6700.0,29.9591,30.004,29.9335,29.9335,6700.0
2009-06-19 13:45:00,46.68,46.68,46.56,46.6,22400.0,29.9335,29.9335,29.8565,29.8822,22400.0
2009-06-19 13:50:00,46.59,46.73,46.59,46.73,19700.0,29.8758,29.9656,29.8758,29.9656,19700.0
2009-06-19 13:55:00,46.73,46.75,46.55,46.57,23100.0,29.9656,29.9784,29.8501,29.863,23100.0
2009-06-19 14:00:00,46.57,46.67,46.57,46.62,17100.0,29.863,29.9271,29.863,29.895,17100.0
2009-06-19 14:05:00,46.61,46.63,46.5,46.52,19600.0,29.8886,29.9014,29.8181,29.8309,19600.0
2009-06-19 14:10:00,46.52,46.54,46.42,46.43,30500.0,29.8309,29.8437,29.7668,29.7732,30500.0
2009-06-19 14:15:00,46.43,46.46,46.33,46.44,32600.0,29.7732,29.7924,29.7091,29.7796,32600.0
2009-06-19 14:20:00,46.44,46.51,46.33,46.37,40300.0,29.7796,29.8245,29.7091,29.7347,40300.0
2009-06-19 14:25:00,46.35,46.45,46.3,46.45,22400.0,29.7219,29.786,29.6898,29.786,22400.0
2009-06-19 14:30:00,46.46,46.7,46.45,46.7,46600.0,29.7924,29.9463,29.786,29.9463,46600.0
2009-06-19 14:35:00,46.7,46.71,46.61,46.67,34400.0,29.9463,29.9527,29.8886,29.9271,34400.0
2009-06-19 14:40:00,46.66,46.78,46.65,46.74,46900.0,29.9207,29.9976,29.9143,29.972,46900.0
2009-06-19 14:45:00,46.75,46.75,46.65,46.67,28500.0,29.9784,29.9784,29.9143,29.9271,28500.0
2009-06-19 14:50:00,46.68,46.71,46.65,46.71,28100.0,29.9335,29.9527,29.9143,29.9527,28100.0
2009-06-19 14:55:00,46.68,46.76,46.68,46.7,38400.0,29.9335,29.9848,29.9335,29.9463,38400.0
2009-06-19 15:00:00,46.7,46.8,46.66,46.68,34300.0,29.9463,30.0104,29.9207,29.9335,34300.0
2009-06-19 15:05:00,46.69,46.7,46.55,46.61,47600.0,29.9399,29.9463,29.8501,29.8886,47600.0
2009-06-19 15:10:00,46.61,46.7,46.58,46.67,27400.0,29.8886,29.9463,29.8694,29.9271,27400.0
2009-06-19 15:15:00,46.68,46.85,46.66,46.84,45500.0,29.9335,30.0425,29.9207,30.0361,45500.0
2009-06-19 15:20:00,46.83,46.87,46.78,46.79,87500.0,30.0297,30.0553,29.9976,30.004,87500.0
2009-06-19 15:25:00,46.8,46.97,46.79,46.97,86100.0,30.0104,30.1195,30.004,30.1195,86100.0
2009-06-19 15:30:00,46.97,47.06,46.85,46.87,92700.0,30.1195,30.1772,30.0425,30.0553,92700.0
2009-06-19 15:35:00,46.88,46.97,46.78,46.81,72800.0,30.0617,30.1195,29.9976,30.0169,72800.0
2009-06-19 15:40:00,46.8,46.93,46.8,46.85,86600.0,30.0104,30.0938,30.0104,30.0425,86600.0
2009-06-19 15:45:00,46.85,46.87,46.62,46.82,76600.0,30.0425,30.0553,29.895,30.0233,76600.0
2009-06-19 15:50:00,46.82,46.82,46.66,46.8,110500.0,30.0233,30.0233,29.9207,30.0104,110500.0
2009-06-19 15:55:00,46.79,46.83,46.62,46.69,161700.0,30.004,30.0297,29.895,29.9399,161700.0
2009-06-22 09:30:00,45.81,45.86,45.1,45.22,164500.0,29.3756,29.4077,28.9203,28.9973,164500.0
2009-06-22 09:35:00,45.25,45.25,44.79,45.03,295500.0,29.0165,29.0165,28.7215,28.8754,295500.0
2009-06-22 09:40:00,45.01,45.13,44.65,44.72,137200.0,28.8626,28.9396,28.6318,28.6766,137200.0
2009-06-22 09:45:00,44.73,45.03,44.7,44.96,71600.0,28.6831,28.8754,28.6638,28.8305,71600.0
2009-06-22 09:50:00,44.95,45.17,44.9,45.09,113400.0,28.8241,28.9652,28.7921,28.9139,113400.0
2009-06-22 09:55:00,45.08,45.12,44.93,45.05,113500.0,28.9075,28.9331,28.8113,28.8883,113500.0
2009-06-22 10:00:00,45.05,45.07,44.9,45.02,102800.0,28.8883,28.9011,28.7921,28.869,102800.0
2009-06-22 10:05:00,45.02,45.44,45.02,45.37,169000.0,28.869,29.1383,28.869,29.0935,169000.0
2009-06-22 10:10:00,45.36,45.6,45.25,45.58,65800.0,29.087,29.2409,29.0165,29.2281,65800.0
2009-06-22 10:15:00,45.6,45.68,45.12,45.14,69000.0,29.2409,29.2922,28.9331,28.946,69000.0
2009-06-22 10:20:00,45.15,45.33,45.14,45.26,32200.0,28.9524,29.0678,28.946,29.0229,32200.0
2009-06-22 10:25:00,45.27,45.42,45.24,45.29,41600.0,29.0293,29.1255,29.0101,29.0422,41600.0
2009-06-22 10:30:00,45.29,45.29,45.02,45.04,103000.0,29.0422,29.0422,28.869,28.8818,103000.0
2009-06-22 10:35:00,45.03,45.11,44.95,45.05,61800.0,28.8754,28.9267,28.8241,28.8883,61800.0
2009-06-22 10:40:00,45.05,45.11,45.0,45.02,35200.0,28.8883,28.9267,28.8562,28.869,35200.0
2009-06-22 10:45:00,45.02,45.14,44.94,45.05,42400.0,28.869,28.946,28.8177,28.8883,42400.0
2009-06-22 10:50:00,45.05,45.1,44.95,44.99,34300.0,28.8883,28.9203,28.8241,28.8498,34300.0
2009-06-22 10:55:00,45.0,45.01,44.83,44.96,55600.0,28.8562,28.8626,28.7472,28.8305,55600.0
2009-06-22 11:00:00,44.96,44.98,44.67,44.78,91600.0,28.8305,28.8434,28.6446,28.7151,91600.0
2009-06-22 11:05:00,44.78,44.78,44.71,44.74,61000.0,28.7151,28.7151,28.6702,28.6895,61000.0
2009-06-22 11:10:00,44.73,44.74,44.66,44.7,55100.0,28.6831,28.6895,28.6382,28.6638,55100.0
2009-06-22 11:15:00,44.71,44.76,44.67,44.76,45000.0,28.6702,28.7023,28.6446,28.7023,45000.0
2009-06-22 11:20:00,44.76,44.99,44.76,44.92,82600.0,28.7023,28.8498,28.7023,28.8049,82600.0
2009-06-22 11:25:00,44.93,45.04,44.89,44.89,93900.0,28.8113,28.8818,28.7857,28.7857,93900.0
2009-06-22 11:30:00,44.88,44.88,44.65,44.65,53300.0,28.7792,28.7792,28.6318,28.6318,53300.0
2009-06-22 11:35:00,44.65,44.65,44.35,44.37,85200.0,28.6318,28.6318,28.4394,28.4522,85200.0
2009-06-22 11:40:00,44.4,44.52,44.39,44.4,66700.0,28.4714,28.5484,28.465,28.4714,66700.0
2009-06-22 11:45:00,44.43,44.47,44.38,44.4,60700.0,28.4907,28.5163,28.4586,28.4714,60700.0
2009-06-22 11:50:00,44.4,44.44,44.35,44.35,79600.0,28.4714,28.4971,28.4394,28.4394,79600.0
2009-06-22 11:55:00,44.35,44.41,44.32,44.4,47700.0,28.4394,28.4779,28.4201,28.4714,47700.0
2009-06-22 12:00:00,44.41,44.41,44.3,44.33,29900.0,28.4779,28.4779,28.4073,28.4266,29900.0
2009-06-22 12:05:00,44.31,44.33,44.19,44.21,76500.0,28.4137,28.4266,28.3368,28.3496,76500.0
2009-06-22 12:10:00,44.21,44.28,44.21,44.26,45500.0,28.3496,28.3945,28.3496,28.3817,45500.0
2009-06-22 12:15:00,44.25,44.27,44.16,44.18,39800.0,28.3753,28.3881,28.3175,28.3304,39800.0
2009-06-22 12:20:00,44.16,44.18,44.02,44.02,59100.0,28.3175,28.3304,28.2278,28.2278,59100.0
2009-06-22 12:25:00,44.02,44.09,43.95,43.98,97900.0,28.2278,28.2727,28.1829,28.2021,97900.0
2009-06-22 12:30:00,43.97,44.07,43.97,44.03,33800.0,28.1957,28.2598,28.1957,28.2342,33800.0
2009-06-22 12:35:00,43.99,44.03,43.93,43.97,64500.0,28.2085,28.2342,28.1701,28.1957,64500.0
2009-06-22 12:40:00,43.97,43.99,43.87,43.94,37200.0,28.1957,28.2085,28.1316,28.1765,37200.0
2009-06-22 12:45:00,43.94,43.95,43.79,43.81,49200.0,28.1765,28.1829,28.0803,28.0931,49200.0
2009-06-22 12:50:00,43.82,43.83,43.72,43.73,67400.0,28.0995,28.1059,28.0354,28.0418,67400.0
2009-06-22 12:55:00,43.71,43.85,43.71,43.85,56300.0,28.029,28.1188,28.029,28.1188,56300.0
2009-06-22 13:00:00,43.83,43.93,43.82,43.9,60900.0,28.1059,28.1701,28.0995,28.1508,60900.0
2009-06-22 13:05:00,43.91,44.08,43.89,44.08,32500.0,28.1572,28.2662,28.1444,28.2662,32500.0
2009-06-22 13:10:00,44.08,44.09,43.89,43.92,42100.0,28.2662,28.2727,28.1444,28.1636,42100.0
2009-06-22 13:15:00,43.91,43.97,43.75,43.78,49100.0,28.1572,28.1957,28.0546,28.0739,49100.0
2009-06-22 13:20:00,43.77,43.79,43.67,43.7,38500.0,28.0675,28.0803,28.0033,28.0226,38500.0
2009-06-22 13:25:00,43.71,43.8,43.67,43.78,32500.0,28.029,28.0867,28.0033,28.0739,32500.0
2009-06-22 13:30:00,43.8,43.93,43.79,43.86,30100.0,28.0867,28.1701,28.0803,28.1252,30100.0
2009-06-22 13:35:00,43.86,43.88,43.8,43.85,27000.0,28.1252,28.138,28.0867,28.1188,27000.0
2009-06-22 13:40:00,43.85,43.92,43.85,43.9,22000.0,28.1188,28.1636,28.1188,28.1508,22000.0
2009-06-22 13:45:00,43.9,43.93,43.87,43.92,18600.0,28.1508,28.1701,28.1316,28.1636,18600.0
2009-06-22 13:50:00,43.94,44.05,43.94,44.02,30100.0,28.1765,28.247,28.1765,28.2278,30100.0
2009-06-22 13:55:00,44.01,44.04,43.94,43.98,23700.0,28.2214,28.2406,28.1765,28.2021,23700.0
2009-06-22 14:00:00,43.99,44.03,43.92,44.0,43100.0,28.2085,28.2342,28.1636,28.2149,43100.0
2009-06-22 14:05:00,44.01,44.01,43.85,43.86,15600.0,28.2214,28.2214,28.1188,28.1252,15600.0
2009-06-22 14:10:00,43.87,43.9,43.8,43.9,29600.0,28.1316,28.1508,28.0867,28.1508,29600.0
2009-06-22 14:15:00,43.92,44.02,43.92,44.01,13200.0,28.1636,28.2278,28.1636,28.2214,13200.0
2009-06-22 14:20:00,44.01,44.05,44.0,44.02,30400.0,28.2214,28.247,28.2149,28.2278,30400.0
2009-06-22 14:25:00,44.02,44.03,43.84,43.85,54700.0,28.2278,28.2342,28.1123,28.1188,54700.0
2009-06-22 14:30:00,43.86,43.89,43.79,43.84,44100.0,28.1252,28.1444,28.0803,28.1123,44100.0
2009-06-22 14:35:00,43.84,44.0,43.79,43.98,39800.0,28.1123,28.2149,28.0803,28.2021,39800.0
2009-06-22 14:40:00,43.98,44.03,43.94,43.96,33300.0,28.2021,28.2342,28.1765,28.1893,33300.0
2009-06-22 14:45:00,43.95,43.95,43.84,43.9,43900.0,28.1829,28.1829,28.1123,28.1508,43900.0
2009-06-22 14:50:00,43.88,43.93,43.87,43.87,24100.0,28.138,28.1701,28.1316,28.1316,24100.0
2009-06-22 14:55:00,43.87,43.9,43.82,43.88,39000.0,28.1316,28.1508,28.0995,28.138,39000.0
2009-06-22 15:00:00,43.89,43.98,43.84,43.95,77900.0,28.1444,28.2021,28.1123,28.1829,77900.0
2009-06-22 15:05:00,43.94,43.94,43.88,43.91,32700.0,28.1765,28.1765,28.138,28.1572,32700.0
2009-06-22 15:10:00,43.9,43.9,43.79,43.82,50500.0,28.1508,28.1508,28.0803,28.0995,50500.0
2009-06-22 15:15:00,43.83,43.95,43.81,43.94,58100.0,28.1059,28.1829,28.0931,28.1765,58100.0
2009-06-22 15:20:00,43.93,43.97,43.85,43.9,52500.0,28.1701,28.1957,28.1188,28.1508,52500.0
2009-06-22 15:25:00,43.89,43.92,43.78,43.84,42900.0,28.1444,28.1636,28.0739,28.1123,42900.0
2009-06-22 15:30:00,43.84,43.93,43.8,43.84,99900.0,28.1123,28.1701,28.0867,28.1123,99900.0
2009-06-22 15:35:00,43.83,43.92,43.79,43.92,67500.0,28.1059,28.1636,28.0803,28.1636,67500.0
2009-06-22 15:40:00,43.91,43.91,43.6,43.64,143800.0,28.1572,28.1572,27.9584,27.9841,143800.0
2009-06-22 15:45:00,43.63,43.76,43.62,43.64,107900.0,27.9777,28.061,27.9713,27.9841,107900.0
2009-06-22 15:50:00,43.64,43.65,43.5,43.57,135600.0,27.9841,27.9905,27.8943,27.9392,135600.0
2009-06-22 15:55:00,43.57,43.57,43.33,43.38,303100.0,27.9392,27.9392,27.7853,27.8174,303100.0
2009-06-23 09:30:00,44.06,44.06,43.51,43.66,164200.0,28.2534,28.2534,27.9007,27.9969,164200.0
2009-06-23 09:35:00,43.66,44.03,43.5,43.53,121000.0,27.9969,28.2342,27.8943,27.9136,121000.0
2009-06-23 09:40:00,43.52,43.68,43.39,43.53,176100.0,27.9071,28.0097,27.8238,27.9136,176100.0
2009-06-23 09:45:00,43.54,43.65,43.42,43.61,122200.0,27.92,27.9905,27.843,27.9649,122200.0
2009-06-23 09:50:00,43.61,43.98,43.58,43.96,126800.0,27.9649,28.2021,27.9456,28.1893,126800.0
2009-06-23 09:55:00,43.96,44.05,43.83,44.03,93600.0,28.1893,28.247,28.1059,28.2342,93600.0
2009-06-23 10:00:00,44.04,44.22,43.57,44.12,168000.0,28.2406,28.356,27.9392,28.2919,168000.0
2009-06-23 10:05:00,44.13,44.23,43.83,43.96,72500.0,28.2983,28.3624,28.1059,28.1893,72500.0
2009-06-23 10:10:00,43.96,43.97,43.43,43.43,93600.0,28.1893,28.1957,27.8494,27.8494,93600.0
2009-06-23 10:15:00,43.43,43.47,43.28,43.45,109500.0,27.8494,27.8751,27.7532,27.8623,109500.0
2009-06-23 10:20:00,43.45,43.46,43.14,43.14,145900.0,27.8623,27.8687,27.6635,27.6635,145900.0
2009-06-23 10:25:00,43.16,43.2,42.76,42.76,167900.0,27.6763,27.7019,27.4198,27.4198,167900.0
2009-06-23 10:30:00,42.82,42.97,42.8,42.92,161400.0,27.4583,27.5545,27.4454,27.5224,161400.0
2009-06-23 10:35:00,42.94,43.01,42.79,42.83,105700.0,27.5352,27.5801,27.439,27.4647,105700.0
2009-06-23 10:40:00,42.82,42.83,42.51,42.61,187400.0,27.4583,27.4647,27.2595,27.3236,187400.0
2009-06-23 10:45:00,42.61,42.77,42.56,42.75,57800.0,27.3236,27.4262,27.2915,27.4134,57800.0
2009-06-23 10:50:00,42.74,42.89,42.6,42.73,61300.0,27.407,27.5032,27.3172,27.4006,61300.0
2009-06-23 10:55:00,42.71,42.9,42.6,42.78,127800.0,27.3877,27.5096,27.3172,27.4326,127800.0
2009-06-23 11:00:00,42.79,42.82,42.58,42.6,106300.0,27.439,27.4583,27.3044,27.3172,106300.0
2009-06-23 11:05:00,42.58,42.65,42.47,42.5,132400.0,27.3044,27.3493,27.2338,27.2531,132400.0
2009-06-23 11:10:00,42.51,42.7,42.51,42.67,47100.0,27.2595,27.3813,27.2595,27.3621,47100.0
2009-06-23 11:15:00,42.67,43.01,42.67,43.0,65700.0,27.3621,27.5801,27.3621,27.5737,65700.0
2009-06-23 11:20:00,42.99,43.03,42.84,42.96,46700.0,27.5673,27.5929,27.4711,27.548,46700.0
2009-06-23 11:25:00,42.95,43.23,42.93,43.12,53600.0,27.5416,27.7212,27.5288,27.6506,53600.0
2009-06-23 11:30:00,43.13,43.33,43.09,43.29,36300.0,27.6571,27.7853,27.6314,27.7597,36300.0
2009-06-23 11:35:00,43.29,43.48,43.27,43.45,90500.0,27.7597,27.8815,27.7468,27.8623,90500.0
2009-06-23 11:40:00,43.44,43.48,43.35,43.41,83400.0,27.8558,27.8815,27.7981,27.8366,83400.0
2009-06-23 11:45:00,43.42,43.47,43.36,43.46,37800.0,27.843,27.8751,27.8045,27.8687,37800.0
2009-06-23 11:50:00,43.47,43.55,43.45,43.49,55400.0,27.8751,27.9264,27.8623,27.8879,55400.0
2009-06-23 11:55:00,43.47,43.54,43.45,43.5,56300.0,27.8751,27.92,27.8623,27.8943,56300.0
2009-06-23 12:00:00,43.51,43.62,43.43,43.43,54000.0,27.9007,27.9713,27.8494,27.8494,54000.0
2009-06-23 12:05:00,43.44,43.52,43.42,43.48,27800.0,27.8558,27.9071,27.843,27.8815,27800.0
2009-06-23 12:10:00,43.47,43.5,43.28,43.32,42300.0,27.8751,27.8943,27.7532,27.7789,42300.0
2009-06-23 12:15:00,43.3,43.33,43.24,43.3,26600.0,27.7661,27.7853,27.7276,27.7661,26600.0
2009-06-23 12:20:00,43.3,43.46,43.29,43.4,26900.0,27.7661,27.8687,27.7597,27.8302,26900.0
2009-06-23 12:25:00,43.4,43.44,43.31,43.4,36600.0,27.8302,27.8558,27.7725,27.8302,36600.0
2009-06-23 12:30:00,43.4,43.53,43.39,43.52,20100.0,27.8302,27.9136,27.8238,27.9071,20100.0
2009-06-23 12:35:00,43.52,43.75,43.52,43.61,68700.0,27.9071,28.0546,27.9071,27.9649,68700.0
2009-06-23 12:40:00,43.6,43.68,43.45,43.6,73100.0,27.9584,28.0097,27.8623,27.9584,73100.0
2009-06-23 12:45:00,43.6,43.81,43.6,43.78,52300.0,27.9584,28.0931,27.9584,28.0739,52300.0
2009-06-23 12:50:00,43.77,43.83,43.71,43.82,65900.0,28.0675,28.1059,28.029,28.0995,65900.0
2009-06-23 12:55:00,43.82,43.9,43.78,43.82,46800.0,28.0995,28.1508,28.0739,28.0995,46800.0
2009-06-23 13:00:00,43.81,44.07,43.72,44.07,80800.0,28.0931,28.2598,28.0354,28.2598,80800.0
2009-06-23 13:05:00,44.07,44.14,43.91,44.12,45600.0,28.2598,28.3047,28.1572,28.2919,45600.0
2009-06-23 13:10:00,44.14,44.17,43.99,44.05,50600.0,28.3047,28.324,28.2085,28.247,50600.0
2009-06-23 13:15:00,44.05,44.14,43.97,44.13,36200.0,28.247,28.3047,28.1957,28.2983,36200.0
2009-06-23 13:20:00,44.12,44.15,43.98,44.0,27700.0,28.2919,28.3111,28.2021,28.2149,27700.0
2009-06-23 13:25:00,44.0,44.0,43.73,43.78,53400.0,28.2149,28.2149,28.0418,28.0739,53400.0
2009-06-23 13:30:00,43.77,43.97,43.77,43.97,27300.0,28.0675,28.1957,28.0675,28.1957,27300.0
2009-06-23 13:35:00,43.97,44.02,43.96,44.01,20600.0,28.1957,28.2278,28.1893,28.2214,20600.0
2009-06-23 13:40:00,44.03,44.03,43.82,43.92,45800.0,28.2342,28.2342,28.0995,28.1636,45800.0
2009-06-23 13:45:00,43.92,43.94,43.83,43.84,21800.0,28.1636,28.1765,28.1059,28.1123,21800.0
2009-06-23 13:50:00,43.84,43.85,43.77,43.79,28900.0,28.1123,28.1188,28.0675,28.0803,28900.0
2009-06-23 13:55:00,43.79,43.81,43.57,43.58,33200.0,28.0803,28.0931,27.9392,27.9456,33200.0
2009-06-23 14:00:00,43.57,43.69,43.5,43.64,46500.0,27.9392,28.0162,27.8943,27.9841,46500.0
2009-06-23 14:05:00,43.64,43.74,43.61,43.73,58000.0,27.9841,28.0482,27.9649,28.0418,58000.0
2009-06-23 14:10:00,43.74,43.91,43.69,43.9,90500.0,28.0482,28.1572,28.0162,28.1508,90500.0
2009-06-23 14:15:00,43.88,44.08,43.88,44.05,79400.0,28.138,28.2662,28.138,28.247,79400.0
2009-06-23 14:20:00,44.05,44.07,43.96,43.98,33600.0,28.247,28.2598,28.1893,28.2021,33600.0
2009-06-23 14:25:00,43.97,44.02,43.84,43.88,62500.0,28.1957,28.2278,28.1123,28.138,62500.0
2009-06-23 14:30:00,43.89,44.05,43.89,44.05,40200.0,28.1444,28.247,28.1444,28.247,40200.0
2009-06-23 14:35:00,44.04,44.04,43.98,44.03,71300.0,28.2406,28.2406,28.2021,28.2342,71300.0
2009-06-23 14:40:00,44.03,44.22,44.03,44.2,100900.0,28.2342,28.356,28.2342,28.3432,100900.0
2009-06-23 14:45:00,44.18,44.26,44.16,44.21,96600.0,28.3304,28.3817,28.3175,28.3496,96600.0
2009-06-23 14:50:00,44.2,44.48,44.2,44.37,105000.0,28.3432,28.5227,28.3432,28.4522,105000.0
2009-06-23 14:55:00,44.37,44.39,44.06,44.17,159700.0,28.4522,28.465,28.2534,28.324,159700.0
2009-06-23 15:00:00,44.17,44.19,44.0,44.15,59900.0,28.324,28.3368,28.2149,28.3111,59900.0
2009-06-23 15:05:00,44.16,44.16,43.82,43.86,139900.0,28.3175,28.3175,28.0995,28.1252,139900.0
2009-06-23 15:10:00,43.85,44.0,43.8,44.0,117800.0,28.1188,28.2149,28.0867,28.2149,117800.0
2009-06-23 15:15:00,44.0,44.0,43.92,43.94,94300.0,28.2149,28.2149,28.1636,28.1765,94300.0
2009-06-23 15:20:00,43.94,43.94,43.84,43.88,67500.0,28.1765,28.1765,28.1123,28.138,67500.0
2009-06-23 15:25:00,43.88,44.07,43.88,43.99,114800.0,28.138,28.2598,28.138,28.2085,114800.0
2009-06-23 15:30:00,43.98,44.02,43.8,43.99,86000.0,28.2021,28.2278,28.0867,28.2085,86000.0
2009-06-23 15:35:00,43.99,44.01,43.87,43.99,175700.0,28.2085,28.2214,28.1316,28.2085,175700.0
2009-06-23 15:40:00,44.0,44.12,44.0,44.12,75400.0,28.2149,28.2919,28.2149,28.2919,75400.0
2009-06-23 15:45:00,44.12,44.26,44.03,44.2,106300.0,28.2919,28.3817,28.2342,28.3432,106300.0
2009-06-23 15:50:00,44.21,44.22,44.06,44.1,94400.0,28.3496,28.356,28.2534,28.2791,94400.0
2009-06-23 15:55:00,44.1,44.12,43.9,43.92,144100.0,28.2791,28.2919,28.1508,28.1636,144100.0
2009-06-24 09:30:00,44.89,45.26,44.63,45.17,162800.0,28.7857,29.0229,28.6189,28.9652,162800.0
2009-06-24 09:35:00,45.16,45.54,45.1,45.16,149500.0,28.9588,29.2025,28.9203,28.9588,149500.0
2009-06-24 09:40:00,45.14,45.32,44.9,44.98,156900.0,28.946,29.0614,28.7921,28.8434,156900.0
2009-06-24 09:45:00,44.98,45.18,44.97,45.07,85600.0,28.8434,28.9716,28.837,28.9011,85600.0
2009-06-24 09:50:00,45.08,45.1,44.9,45.06,72000.0,28.9075,28.9203,28.7921,28.8947,72000.0
2009-06-24 09:55:00,45.06,45.22,45.06,45.08,56000.0,28.8947,28.9973,28.8947,28.9075,56000.0
2009-06-24 10:00:00,45.11,45.12,44.91,45.04,97500.0,28.9267,28.9331,28.7985,28.8818,97500.0
2009-06-24 10:05:00,45.04,45.28,44.93,45.14,70400.0,28.8818,29.0357,28.8113,28.946,70400.0
2009-06-24 10:10:00,45.14,45.28,45.03,45.04,84300.0,28.946,29.0357,28.8754,28.8818,84300.0
2009-06-24 10:15:00,45.04,45.24,45.04,45.13,40700.0,28.8818,29.0101,28.8818,28.9396,40700.0
2009-06-24 10:20:00,45.12,45.22,45.02,45.11,59800.0,28.9331,28.9973,28.869,28.9267,59800.0
2009-06-24 10:25:00,45.12,45.29,45.12,45.25,67200.0,28.9331,29.0422,28.9331,29.0165,67200.0
2009-06-24 10:30:00,45.26,45.31,45.0,45.12,98900.0,29.0229,29.055,28.8562,28.9331,98900.0
2009-06-24 10:35:00,45.12,45.13,44.95,45.03,56700.0,28.9331,28.9396,28.8241,28.8754,56700.0
2009-06-24 10:40:00,45.05,45.08,44.95,45.08,16200.0,28.8883,28.9075,28.8241,28.9075,16200.0
2009-06-24 10:45:00,45.08,45.24,45.02,45.24,45700.0,28.9075,29.0101,28.869,29.0101,45700.0
2009-06-24 10:50:00,45.23,45.27,45.14,45.14,28300.0,29.0037,29.0293,28.946,28.946,28300.0
2009-06-24 10:55:00,45.12,45.16,45.04,45.08,26500.0,28.9331,28.9588,28.8818,28.9075,26500.0
2009-06-24 11:00:00,45.08,45.26,45.05,45.21,38100.0,28.9075,29.0229,28.8883,28.9909,38100.0
2009-06-24 11:05:00,45.21,45.25,45.06,45.06,87600.0,28.9909,29.0165,28.8947,28.8947,87600.0
2009-06-24 11:10:00,45.05,45.1,45.01,45.09,42200.0,28.8883,28.9203,28.8626,28.9139,42200.0
2009-06-24 11:15:00,45.09,45.12,44.94,44.94,40800.0,28.9139,28.9331,28.8177,28.8177,40800.0
2009-06-24 11:20:00,44.94,44.98,44.88,44.9,85200.0,28.8177,28.8434,28.7792,28.7921,85200.0
2009-06-24 11:25:00,44.89,44.96,44.78,44.8,126200.0,28.7857,28.8305,28.7151,28.7279,126200.0
2009-06-24 11:30:00,44.8,44.84,44.68,44.8,55800.0,28.7279,28.7536,28.651,28.7279,55800.0
2009-06-24 11:35:00,44.79,44.81,44.69,44.73,105700.0,28.7215,28.7344,28.6574,28.6831,105700.0
2009-06-24 11:40:00,44.72,44.91,44.69,44.88,57000.0,28.6766,28.7985,28.6574,28.7792,57000.0
2009-06-24 11:45:00,44.88,45.0,44.84,44.89,42100.0,28.7792,28.8562,28.7536,28.7857,42100.0
2009-06-24 11:50:00,44.89,44.92,44.81,44.9,41000.0,28.7857,28.8049,28.7344,28.7921,41000.0
2009-06-24 11:55:00,44.92,45.03,44.92,45.01,21600.0,28.8049,28.8754,28.8049,28.8626,21600.0
2009-06-24 12:00:00,45.01,45.07,45.0,45.01,83800.0,28.8626,28.9011,28.8562,28.8626,83800.0
2009-06-24 12:05:00,45.0,45.02,44.89,44.94,24200.0,28.8562,28.869,28.7857,28.8177,24200.0
2009-06-24 12:10:00,44.94,44.94,44.83,44.84,18700.0,28.8177,28.8177,28.7472,28.7536,18700.0
2009-06-24 12:15:00,44.83,44.83,44.66,44.67,46200.0,28.7472,28.7472,28.6382,28.6446,46200.0
2009-06-24 12:20:00,44.66,44.66,44.44,44.44,46600.0,28.6382,28.6382,28.4971,28.4971,46600.0
2009-06-24 12:25:00,44.44,44.45,44.42,44.43,29300.0,28.4971,28.5035,28.4843,28.4907,29300.0
2009-06-24 12:30:00,44.43,44.43,44.33,44.35,43100.0,28.4907,28.4907,28.4266,28.4394,43100.0
2009-06-24 12:35:00,44.35,44.4,44.24,44.27,34100.0,28.4394,28.4714,28.3688,28.3881,34100.0
2009-06-24 12:40:00,44.27,44.28,44.06,44.08,58500.0,28.3881,28.3945,28.2534,28.2662,58500.0
2009-06-24 12:45:00,44.08,44.25,44.03,44.24,68400.0,28.2662,28.3753,28.2342,28.3688,68400.0
2009-06-24 12:50:00,44.24,44.31,44.24,44.31,42200.0,28.3688,28.4137,28.3688,28.4137,42200.0
2009-06-24 12:55:00,44.31,44.41,44.31,44.33,22200.0,28.4137,28.4779,28.4137,28.4266,22200.0
2009-06-24 13:00:00,44.33,44.53,44.3,44.51,37500.0,28.4266,28.5548,28.4073,28.542,37500.0
2009-06-24 13:05:00,44.51,44.63,44.51,44.63,18700.0,28.542,28.6189,28.542,28.6189,18700.0
2009-06-24 13:10:00,44.63,44.64,44.49,44.52,28300.0,28.6189,28.6253,28.5292,28.5484,28300.0
2009-06-24 13:15:00,44.54,44.57,44.52,44.55,14700.0,28.5612,28.5805,28.5484,28.5676,14700.0
2009-06-24 13:20:00,44.53,44.54,44.39,44.41,28000.0,28.5548,28.5612,28.465,28.4779,28000.0
2009-06-24 13:25:00,44.4,44.49,44.39,44.47,28800.0,28.4714,28.5292,28.465,28.5163,28800.0
2009-06-24 13:30:00,44.47,44.47,44.34,44.35,24900.0,28.5163,28.5163,28.433,28.4394,24900.0
2009-06-24 13:35:00,44.35,44.41,44.31,44.35,27700.0,28.4394,28.4779,28.4137,28.4394,27700.0
2009-06-24 13:40:00,44.35,44.41,44.31,44.41,14400.0,28.4394,28.4779,28.4137,28.4779,14400.0
2009-06-24 13:45:00,44.41,44.44,44.19,44.19,29400.0,28.4779,28.4971,28.3368,28.3368,29400.0
2009-06-24 13:50:00,44.19,44.32,44.17,44.22,30100.0,28.3368,28.4201,28.324,28.356,30100.0
2009-06-24 13:55:00,44.21,44.33,44.21,44.25,23500.0,28.3496,28.4266,28.3496,28.3753,23500.0
2009-06-24 14:00:00,44.24,44.37,44.24,44.32,19200.0,28.3688,28.4522,28.3688,28.4201,19200.0
2009-06-24 14:05:00,44.32,44.34,44.18,44.18,33700.0,28.4201,28.433,28.3304,28.3304,33700.0
2009-06-24 14:10:00,44.17,44.41,44.17,44.33,21800.0,28.324,28.4779,28.324,28.4266,21800.0
2009-06-24 14:15:00,44.32,44.5,44.06,44.25,75600.0,28.4201,28.5356,28.2534,28.3753,75600.0
2009-06-24 14:20:00,44.22,44.49,43.97,44.2,119500.0,28.356,28.5292,28.1957,28.3432,119500.0
2009-06-24 14:25:00,44.18,44.41,43.8,43.9,86000.0,28.3304,28.4779,28.0867,28.1508,86000.0
2009-06-24 14:30:00,43.89,43.99,43.75,43.99,83600.0,28.1444,28.2085,28.0546,28.2085,83600.0
2009-06-24 14:35:00,43.97,43.98,43.52,43.65,50500.0,28.1957,28.2021,27.9071,27.9905,50500.0
2009-06-24 14:40:00,43.64,44.11,43.64,44.1,94300.0,27.9841,28.2855,27.9841,28.2791,94300.0
2009-06-24 14:45:00,44.1,44.26,44.05,44.11,78300.0,28.2791,28.3817,28.247,28.2855,78300.0
2009-06-24 14:50:00,44.11,44.33,44.1,44.22,60200.0,28.2855,28.4266,28.2791,28.356,60200.0
2009-06-24 14:55:00,44.22,44.28,43.91,44.01,66200.0,28.356,28.3945,28.1572,28.2214,66200.0
2009-06-24 15:00:00,44.0,44.17,43.99,44.07,34900.0,28.2149,28.324,28.2085,28.2598,34900.0
2009-06-24 15:05:00,44.07,44.07,43.62,43.66,78200.0,28.2598,28.2598,27.9713,27.9969,78200.0
2009-06-24 15:10:00,43.69,43.9,43.6,43.89,76800.0,28.0162,28.1508,27.9584,28.1444,76800.0
2009-06-24 15:15:00,43.89,43.96,43.81,43.96,103700.0,28.1444,28.1893,28.0931,28.1893,103700.0
2009-06-24 15:20:00,43.95,44.12,43.9,44.11,73700.0,28.1829,28.2919,28.1508,28.2855,73700.0
2009-06-24 15:25:00,44.12,44.24,43.94,44.1,59500.0,28.2919,28.3688,28.1765,28.2791,59500.0
2009-06-24 15:30:00,44.1,44.34,44.09,44.33,178700.0,28.2791,28.433,28.2727,28.4266,178700.0
2009-06-24 15:35:00,44.34,44.37,44.06,44.13,109800.0,28.433,28.4522,28.2534,28.2983,109800.0
2009-06-24 15:40:00,44.14,44.14,43.81,43.94,116500.0,28.3047,28.3047,28.0931,28.1765,116500.0
2009-06-24 15:45:00,43.91,44.21,43.91,44.14,78300.0,28.1572,28.3496,28.1572,28.3047,78300.0
2009-06-24 15:50:00,44.12,44.19,43.97,44.06,88500.0,28.2919,28.3368,28.1957,28.2534,88500.0
2009-06-24 15:55:00,44.06,44.16,44.05,44.11,115600.0,28.2534,28.3175,28.247,28.2855,115600.0
2009-06-25 09:30:00,43.62,44.07,43.46,43.95,187000.0,27.9713,28.2598,27.8687,28.1829,187000.0
2009-06-25 09:35:00,43.98,44.01,43.56,43.72,152300.0,28.2021,28.2214,27.9328,28.0354,152300.0
2009-06-25 09:40:00,43.78,44.42,43.62,44.33,110900.0,28.0739,28.4843,27.9713,28.4266,110900.0
2009-06-25 09:45:00,44.34,44.35,44.09,44.11,90100.0,28.433,28.4394,28.2727,28.2855,90100.0
2009-06-25 09:50:00,44.11,44.37,44.08,44.3,122300.0,28.2855,28.4522,28.2662,28.4073,122300.0
2009-06-25 09:55:00,44.3,44.4,44.2,44.37,139700.0,28.4073,28.4714,28.3432,28.4522,139700.0
2009-06-25 10:00:00,44.38,44.97,44.38,44.83,240700.0,28.4586,28.837,28.4586,28.7472,240700.0
2009-06-25 10:05:00,44.82,45.0,44.71,44.82,135000.0,28.7408,28.8562,28.6702,28.7408,135000.0
2009-06-25 10:10:00,44.83,44.99,44.43,44.57,127900.0,28.7472,28.8498,28.4907,28.5805,127900.0
2009-06-25 10:15:00,44.6,44.84,44.54,44.74,42000.0,28.5997,28.7536,28.5612,28.6895,42000.0
2009-06-25 10:20:00,44.75,44.88,44.66,44.71,51200.0,28.6959,28.7792,28.6382,28.6702,51200.0
2009-06-25 10:25:00,44.72,44.88,44.71,44.82,52000.0,28.6766,28.7792,28.6702,28.7408,52000.0
2009-06-25 10:30:00,44.81,44.86,44.5,44.55,61700.0,28.7344,28.7664,28.5356,28.5676,61700.0
2009-06-25 10:35:00,44.54,44.77,44.54,44.72,47000.0,28.5612,28.7087,28.5612,28.6766,47000.0
2009-06-25 10:40:00,44.72,44.77,44.56,44.6,120400.0,28.6766,28.7087,28.574,28.5997,120400.0
2009-06-25 10:45:00,44.6,44.66,44.36,44.36,94800.0,28.5997,28.6382,28.4458,28.4458,94800.0
2009-06-25 10:50:00,44.35,44.44,44.24,44.4,45000.0,28.4394,28.4971,28.3688,28.4714,45000.0
2009-06-25 10:55:00,44.41,44.41,44.19,44.31,51400.0,28.4779,28.4779,28.3368,28.4137,51400.0
2009-06-25 11:00:00,44.35,44.57,44.26,44.54,68200.0,28.4394,28.5805,28.3817,28.5612,68200.0
2009-06-25 11:05:00,44.54,44.67,44.51,44.57,55700.0,28.5612,28.6446,28.542,28.5805,55700.0
2009-06-25 11:10:00,44.55,44.59,44.44,44.49,15100.0,28.5676,28.5933,28.4971,28.5292,15100.0
2009-06-25 11:15:00,44.49,44.5,44.31,44.39,35500.0,28.5292,28.5356,28.4137,28.465,35500.0
2009-06-25 11:20:00,44.38,44.65,44.38,44.65,32100.0,28.4586,28.6318,28.4586,28.6318,32100.0
2009-06-25 11:25:00,44.62,44.86,44.62,44.83,151700.0,28.6125,28.7664,28.6125,28.7472,151700.0
2009-06-25 11:30:00,44.86,44.91,44.77,44.87,39200.0,28.7664,28.7985,28.7087,28.7728,39200.0
2009-06-25 11:35:00,44.89,44.96,44.87,44.93,31600.0,28.7857,28.8305,28.7728,28.8113,31600.0
2009-06-25 11:40:00,44.93,45.08,44.93,44.99,36700.0,28.8113,28.9075,28.8113,28.8498,36700.0
2009-06-25 11:45:00,44.99,45.11,44.93,45.06,30400.0,28.8498,28.9267,28.8113,28.8947,30400.0
2009-06-25 11:50:00,45.06,45.19,44.98,45.17,24700.0,28.8947,28.978,28.8434,28.9652,24700.0
2009-06-25 11:55:00,45.17,45.23,45.13,45.19,61700.0,28.9652,29.0037,28.9396,28.978,61700.0
2009-06-25 12:00:00,45.18,45.22,45.14,45.21,52600.0,28.9716,28.9973,28.946,28.9909,52600.0
2009-06-25 12:05:00,45.22,45.26,45.12,45.12,38100.0,28.9973,29.0229,28.9331,28.9331,38100.0
2009-06-25 12:10:00,45.15,45.16,44.98,45.02,28200.0,28.9524,28.9588,28.8434,28.869,28200.0
2009-06-25 12:15:00,45.02,45.09,44.95,44.98,30600.0,28.869,28.9139,28.8241,28.8434,30600.0
2009-06-25 12:20:00,44.99,45.12,44.96,45.11,10600.0,28.8498,28.9331,28.8305,28.9267,10600.0
2009-06-25 12:25:00,45.11,45.18,45.03,45.18,24400.0,28.9267,28.9716,28.8754,28.9716,24400.0
2009-06-25 12:30:00,45.17,45.25,44.97,45.01,18500.0,28.9652,29.0165,28.837,28.8626,18500.0
2009-06-25 12:35:00,44.98,44.98,44.84,44.94,55400.0,28.8434,28.8434,28.7536,28.8177,55400.0
2009-06-25 12:40:00,44.94,44.97,44.82,44.83,43700.0,28.8177,28.837,28.7408,28.7472,43700.0
2009-06-25 12:45:00,44.81,44.9,44.79,44.87,12000.0,28.7344,28.7921,28.7215,28.7728,12000.0
2009-06-25 12:50:00,44.86,45.04,44.85,44.93,15500.0,28.7664,28.8818,28.76,28.8113,15500.0
2009-06-25 12:55:00,44.93,44.98,44.84,44.84,19600.0,28.8113,28.8434,28.7536,28.7536,19600.0
2009-06-25 13:00:00,44.84,45.02,44.75,44.98,40700.0,28.7536,28.869,28.6959,28.8434,40700.0
2009-06-25 13:05:00,44.99,45.18,44.96,45.13,41200.0,28.8498,28.9716,28.8305,28.9396,41200.0
2009-06-25 13:10:00,45.14,45.16,44.99,45.03,18500.0,28.946,28.9588,28.8498,28.8754,18500.0
2009-06-25 13:15:00,45.04,45.15,45.02,45.11,22500.0,28.8818,28.9524,28.869,28.9267,22500.0
2009-06-25 13:20:00,45.11,45.21,45.03,45.03,30300.0,28.9267,28.9909,28.8754,28.8754,30300.0
2009-06-25 13:25:00,45.03,45.08,45.01,45.03,24600.0,28.8754,28.9075,28.8626,28.8754,24600.0
2009-06-25 13:30:00,45.05,45.14,45.05,45.08,71600.0,28.8883,28.946,28.8883,28.9075,71600.0
2009-06-25 13:35:00,45.08,45.1,45.03,45.06,16200.0,28.9075,28.9203,28.8754,28.8947,16200.0
2009-06-25 13:40:00,45.06,45.09,44.87,44.87,51400.0,28.8947,28.9139,28.7728,28.7728,51400.0
2009-06-25 13:45:00,44.88,44.93,44.85,44.85,43500.0,28.7792,28.8113,28.76,28.76,43500.0
2009-06-25 13:50:00,44.85,44.88,44.81,44.85,40900.0,28.76,28.7792,28.7344,28.76,40900.0
2009-06-25 13:55:00,44.85,44.87,44.81,44.83,44900.0,28.76,28.7728,28.7344,28.7472,44900.0
2009-06-25 14:00:00,44.83,44.87,44.59,44.63,67100.0,28.7472,28.7728,28.5933,28.6189,67100.0
2009-06-25 14:05:00,44.65,44.69,44.54,44.54,68200.0,28.6318,28.6574,28.5612,28.5612,68200.0
2009-06-25 14:10:00,44.55,44.72,44.54,44.66,34600.0,28.5676,28.6766,28.5612,28.6382,34600.0
2009-06-25 14:15:00,44.66,44.66,44.52,44.59,55300.0,28.6382,28.6382,28.5484,28.5933,55300.0
2009-06-25 14:20:00,44.59,44.74,44.55,44.74,35500.0,28.5933,28.6895,28.5676,28.6895,35500.0
2009-06-25 14:25:00,44.74,44.93,44.74,44.86,100600.0,28.6895,28.8113,28.6895,28.7664,100600.0
2009-06-25 14:30:00,44.87,44.94,44.8,44.82,34600.0,28.7728,28.8177,28.7279,28.7408,34600.0
2009-06-25 14:35:00,44.82,44.93,44.71,44.71,44600.0,28.7408,28.8113,28.6702,28.6702,44600.0
2009-06-25 14:40:00,44.72,44.85,44.65,44.83,39800.0,28.6766,28.76,28.6318,28.7472,39800.0
2009-06-25 14:45:00,44.83,44.94,44.8,44.83,48700.0,28.7472,28.8177,28.7279,28.7472,48700.0
2009-06-25 14:50:00,44.83,44.88,44.8,44.85,46200.0,28.7472,28.7792,28.7279,28.76,46200.0
2009-06-25 14:55:00,44.85,44.9,44.85,44.85,79400.0,28.76,28.7921,28.76,28.76,79400.0
2009-06-25 15:00:00,44.87,44.91,44.8,44.84,50000.0,28.7728,28.7985,28.7279,28.7536,50000.0
2009-06-25 15:05:00,44.85,45.02,44.82,44.98,58700.0,28.76,28.869,28.7408,28.8434,58700.0
2009-06-25 15:10:00,44.97,45.03,44.92,44.92,96600.0,28.837,28.8754,28.8049,28.8049,96600.0
2009-06-25 15:15:00,44.92,45.0,44.87,44.99,61600.0,28.8049,28.8562,28.7728,28.8498,61600.0
2009-06-25 15:20:00,44.97,45.03,44.92,45.0,61000.0,28.837,28.8754,28.8049,28.8562,61000.0
2009-06-25 15:25:00,45.0,45.08,44.97,45.06,69300.0,28.8562,28.9075,28.837,28.8947,69300.0
2009-06-25 15:30:00,45.05,45.1,44.86,44.86,85900.0,28.8883,28.9203,28.7664,28.7664,85900.0
2009-06-25 15:35:00,44.87,44.93,44.69,44.72,110200.0,28.7728,28.8113,28.6574,28.6766,110200.0
2009-06-25 15:40:00,44.72,44.78,44.68,44.72,113700.0,28.6766,28.7151,28.651,28.6766,113700.0
2009-06-25 15:45:00,44.72,45.0,44.7,44.9,127300.0,28.6766,28.8562,28.6638,28.7921,127300.0
2009-06-25 15:50:00,44.9,45.03,44.89,45.01,122200.0,28.7921,28.8754,28.7857,28.8626,122200.0
2009-06-25 15:55:00,45.02,45.12,45.0,45.05,152400.0,28.869,28.9331,28.8562,28.8883,152400.0
2009-06-26 09:30:00,44.31,44.82,44.3,44.71,75000.0,28.634,28.9636,28.6275,28.8925,75000.0
2009-06-26 09:35:00,44.71,45.27,44.61,44.99,87000.0,28.8925,29.2544,28.8279,29.0734,87000.0
2009-06-26 09:40:00,45.01,45.37,44.76,45.35,73500.0,29.0863,29.319,28.9248,29.3061,73500.0
2009-06-26 09:45:00,45.35,45.37,45.05,45.19,97600.0,29.3061,29.319,29.1122,29.2027,97600.0
2009-06-26 09:50:00,45.18,45.37,44.81,45.37,91800.0,29.1962,29.319,28.9571,29.319,91800.0
2009-06-26 09:55:00,45.36,45.46,45.07,45.14,122700.0,29.3125,29.3771,29.1251,29.1704,122700.0
2009-06-26 10:00:00,45.16,45.43,45.11,45.36,96500.0,29.1833,29.3578,29.151,29.3125,96500.0
2009-06-26 10:05:00,45.39,45.58,45.35,45.53,90300.0,29.3319,29.4547,29.3061,29.4224,90300.0
2009-06-26 10:10:00,45.52,45.74,45.44,45.7,95900.0,29.4159,29.5581,29.3642,29.5322,95900.0
2009-06-26 10:15:00,45.7,45.7,45.53,45.53,76000.0,29.5322,29.5322,29.4224,29.4224,76000.0
2009-06-26 10:20:00,45.55,45.82,45.45,45.81,97200.0,29.4353,29.6098,29.3707,29.6033,97200.0
2009-06-26 10:25:00,45.82,45.83,45.58,45.7,32300.0,29.6098,29.6163,29.4547,29.5322,32300.0
2009-06-26 10:30:00,45.72,45.83,45.72,45.77,31100.0,29.5452,29.6163,29.5452,29.5775,31100.0
2009-06-26 10:35:00,45.76,46.17,45.76,45.92,154500.0,29.571,29.836,29.571,29.6744,154500.0
2009-06-26 10:40:00,45.91,46.05,45.83,45.86,54100.0,29.6679,29.7584,29.6163,29.6356,54100.0
2009-06-26 10:45:00,45.86,46.02,45.79,46.02,84200.0,29.6356,29.739,29.5904,29.739,84200.0
2009-06-26 10:50:00,46.01,46.11,45.83,45.87,47100.0,29.7326,29.7972,29.6163,29.6421,47100.0
2009-06-26 10:55:00,45.87,46.15,45.87,45.94,69100.0,29.6421,29.823,29.6421,29.6873,69100.0
2009-06-26 11:00:00,45.88,46.01,45.83,45.93,71900.0,29.6486,29.7326,29.6163,29.6809,71900.0
2009-06-26 11:05:00,45.93,46.14,45.9,46.03,36900.0,29.6809,29.8166,29.6615,29.7455,36900.0
2009-06-26 11:10:00,46.0,46.01,45.88,45.94,30700.0,29.7261,29.7326,29.6486,29.6873,30700.0
2009-06-26 11:15:00,45.93,45.93,45.82,45.85,30100.0,29.6809,29.6809,29.6098,29.6292,30100.0
2009-06-26 11:20:00,45.83,45.86,45.66,45.74,70800.0,29.6163,29.6356,29.5064,29.5581,70800.0
2009-06-26 11:25:00,45.73,45.82,45.64,45.77,26200.0,29.5516,29.6098,29.4935,29.5775,26200.0
2009-06-26 11:30:00,45.79,45.84,45.69,45.69,45100.0,29.5904,29.6227,29.5258,29.5258,45100.0
2009-06-26 11:35:00,45.71,45.78,45.6,45.6,28500.0,29.5387,29.5839,29.4676,29.4676,28500.0
2009-06-26 11:40:00,45.61,45.71,45.47,45.49,76400.0,29.4741,29.5387,29.3836,29.3965,76400.0
2009-06-26 11:45:00,45.5,45.61,45.47,45.55,33600.0,29.403,29.4741,29.3836,29.4353,33600.0
2009-06-26 11:50:00,45.53,45.69,45.48,45.57,29900.0,29.4224,29.5258,29.3901,29.4482,29900.0
2009-06-26 11:55:00,45.55,45.62,45.51,45.52,15500.0,29.4353,29.4805,29.4095,29.4159,15500.0
2009-06-26 12:00:00,45.52,45.81,45.51,45.76,36400.0,29.4159,29.6033,29.4095,29.571,36400.0
2009-06-26 12:05:00,45.76,45.85,45.72,45.72,42100.0,29.571,29.6292,29.5452,29.5452,42100.0
2009-06-26 12:10:00,45.72,45.86,45.71,45.84,33600.0,29.5452,29.6356,29.5387,29.6227,33600.0
2009-06-26 12:15:00,45.84,45.86,45.63,45.65,52000.0,29.6227,29.6356,29.487,29.4999,52000.0
2009-06-26 12:20:00,45.64,45.79,45.57,45.79,88100.0,29.4935,29.5904,29.4482,29.5904,88100.0
2009-06-26 12:25:00,45.79,45.85,45.71,45.71,14900.0,29.5904,29.6292,29.5387,29.5387,14900.0
2009-06-26 12:30:00,45.69,45.81,45.65,45.78,20100.0,29.5258,29.6033,29.4999,29.5839,20100.0
2009-06-26 12:35:00,45.78,45.78,45.7,45.74,20500.0,29.5839,29.5839,29.5322,29.5581,20500.0
2009-06-26 12:40:00,45.73,45.77,45.65,45.74,30700.0,29.5516,29.5775,29.4999,29.5581,30700.0
2009-06-26 12:45:00,45.76,45.87,45.74,45.86,28500.0,29.571,29.6421,29.5581,29.6356,28500.0
2009-06-26 12:50:00,45.86,45.89,45.69,45.72,27000.0,29.6356,29.655,29.5258,29.5452,27000.0
2009-06-26 12:55:00,45.74,45.76,45.6,45.6,20600.0,29.5581,29.571,29.4676,29.4676,20600.0
2009-06-26 13:00:00,45.61,45.69,45.53,45.55,25800.0,29.4741,29.5258,29.4224,29.4353,25800.0
2009-06-26 13:05:00,45.55,45.58,45.53,45.56,10000.0,29.4353,29.4547,29.4224,29.4418,10000.0
2009-06-26 13:10:00,45.54,45.56,45.48,45.52,15200.0,29.4288,29.4418,29.3901,29.4159,15200.0
2009-06-26 13:15:00,45.52,45.56,45.48,45.51,17100.0,29.4159,29.4418,29.3901,29.4095,17100.0
2009-06-26 13:20:00,45.51,45.53,45.34,45.36,27700.0,29.4095,29.4224,29.2996,29.3125,27700.0
2009-06-26 13:25:00,45.34,45.48,45.34,45.4,15700.0,29.2996,29.3901,29.2996,29.3384,15700.0
2009-06-26 13:30:00,45.4,45.44,45.29,45.42,43900.0,29.3384,29.3642,29.2673,29.3513,43900.0
2009-06-26 13:35:00,45.4,45.45,45.31,45.32,22700.0,29.3384,29.3707,29.2802,29.2867,22700.0
2009-06-26 13:40:00,45.32,45.47,45.27,45.43,23200.0,29.2867,29.3836,29.2544,29.3578,23200.0
2009-06-26 13:45:00,45.42,45.43,45.31,45.35,15200.0,29.3513,29.3578,29.2802,29.3061,15200.0
2009-06-26 13:50:00,45.36,45.42,45.36,45.37,15700.0,29.3125,29.3513,29.3125,29.319,15700.0
2009-06-26 13:55:00,45.4,45.46,45.27,45.28,17900.0,29.3384,29.3771,29.2544,29.2608,17900.0
2009-06-26 14:00:00,45.29,45.34,45.22,45.3,32200.0,29.2673,29.2996,29.2221,29.2738,32200.0
2009-06-26 14:05:00,45.32,45.42,45.31,45.34,19100.0,29.2867,29.3513,29.2802,29.2996,19100.0
2009-06-26 14:10:00,45.36,45.42,45.34,45.42,7200.0,29.3125,29.3513,29.2996,29.3513,7200.0
2009-06-26 14:15:00,45.44,45.45,45.35,45.44,24200.0,29.3642,29.3707,29.3061,29.3642,24200.0
2009-06-26 14:20:00,45.44,45.45,45.37,45.37,13100.0,29.3642,29.3707,29.319,29.319,13100.0
2009-06-26 14:25:00,45.37,45.38,45.31,45.33,12700.0,29.319,29.3255,29.2802,29.2931,12700.0
2009-06-26 14:30:00,45.32,45.4,45.28,45.4,21200.0,29.2867,29.3384,29.2608,29.3384,21200.0
2009-06-26 14:35:00,45.4,45.47,45.37,45.39,23300.0,29.3384,29.3836,29.319,29.3319,23300.0
2009-06-26 14:40:00,45.4,45.49,45.38,45.45,37400.0,29.3384,29.3965,29.3255,29.3707,37400.0
2009-06-26 14:45:00,45.46,45.5,45.41,45.45,18600.0,29.3771,29.403,29.3448,29.3707,18600.0
2009-06-26 14:50:00,45.44,45.53,45.42,45.51,19700.0,29.3642,29.4224,29.3513,29.4095,19700.0
2009-06-26 14:55:00,45.51,45.56,45.4,45.56,46600.0,29.4095,29.4418,29.3384,29.4418,46600.0
2009-06-26 15:00:00,45.54,45.62,45.46,45.46,67700.0,29.4288,29.4805,29.3771,29.3771,67700.0
2009-06-26 15:05:00,45.46,45.48,45.31,45.38,29100.0,29.3771,29.3901,29.2802,29.3255,29100.0
2009-06-26 15:10:00,45.38,45.46,45.28,45.3,34900.0,29.3255,29.3771,29.2608,29.2738,34900.0
2009-06-26 15:15:00,45.32,45.34,45.08,45.12,49600.0,29.2867,29.2996,29.1316,29.1574,49600.0
2009-06-26 15:20:00,45.14,45.2,45.13,45.17,35800.0,29.1704,29.2091,29.1639,29.1897,35800.0
2009-06-26 15:25:00,45.18,45.33,45.18,45.3,58700.0,29.1962,29.2931,29.1962,29.2738,58700.0
2009-06-26 15:30:00,45.32,45.34,45.24,45.24,63800.0,29.2867,29.2996,29.235,29.235,63800.0
2009-06-26 15:35:00,45.24,45.3,45.17,45.2,48000.0,29.235,29.2738,29.1897,29.2091,48000.0
2009-06-26 15:40:00,45.2,45.54,45.2,45.53,61600.0,29.2091,29.4288,29.2091,29.4224,61600.0
2009-06-26 15:45:00,45.53,45.54,45.23,45.37,72300.0,29.4224,29.4288,29.2285,29.319,72300.0
2009-06-26 15:50:00,45.36,45.39,45.1,45.15,74600.0,29.3125,29.3319,29.1445,29.1768,74600.0
2009-06-26 15:55:00,45.16,45.24,45.07,45.18,125800.0,29.1833,29.235,29.1251,29.1962,125800.0
2009-06-29 09:30:00,45.34,46.07,45.17,46.02,192000.0,29.2996,29.7713,29.1897,29.739,192000.0
2009-06-29 09:35:00,46.01,46.04,45.46,45.54,102800.0,29.7326,29.752,29.3771,29.4288,102800.0
2009-06-29 09:40:00,45.51,45.75,45.3,45.67,70000.0,29.4095,29.5646,29.2738,29.5129,70000.0
2009-06-29 09:45:00,45.62,45.66,45.28,45.42,110400.0,29.4805,29.5064,29.2608,29.3513,110400.0
2009-06-29 09:50:00,45.42,45.42,45.05,45.11,66100.0,29.3513,29.3513,29.1122,29.151,66100.0
2009-06-29 09:55:00,45.14,45.35,45.0,45.34,60400.0,29.1704,29.3061,29.0799,29.2996,60400.0
2009-06-29 10:00:00,45.37,45.6,45.31,45.39,67800.0,29.319,29.4676,29.2802,29.3319,67800.0
2009-06-29 10:05:00,45.39,45.56,45.1,45.52,54900.0,29.3319,29.4418,29.1445,29.4159,54900.0
2009-06-29 10:10:00,45.52,45.61,45.44,45.55,61800.0,29.4159,29.4741,29.3642,29.4353,61800.0
2009-06-29 10:15:00,45.59,45.68,45.51,45.67,36900.0,29.4612,29.5193,29.4095,29.5129,36900.0
2009-06-29 10:20:00,45.67,45.73,45.48,45.61,36200.0,29.5129,29.5516,29.3901,29.4741,36200.0
2009-06-29 10:25:00,45.56,45.9,45.55,45.9,46000.0,29.4418,29.6615,29.4353,29.6615,46000.0
2009-06-29 10:30:00,45.9,45.97,45.73,45.84,36800.0,29.6615,29.7067,29.5516,29.6227,36800.0
2009-06-29 10:35:00,45.82,45.83,45.65,45.74,35600.0,29.6098,29.6163,29.4999,29.5581,35600.0
2009-06-29 10:40:00,45.71,45.85,45.65,45.79,49200.0,29.5387,29.6292,29.4999,29.5904,49200.0
2009-06-29 10:45:00,45.79,45.99,45.78,45.85,59600.0,29.5904,29.7196,29.5839,29.6292,59600.0
2009-06-29 10:50:00,45.84,46.0,45.84,45.92,52400.0,29.6227,29.7261,29.6227,29.6744,52400.0
2009-06-29 10:55:00,45.95,46.0,45.82,45.82,22400.0,29.6938,29.7261,29.6098,29.6098,22400.0
2009-06-29 11:00:00,45.83,45.95,45.77,45.81,41900.0,29.6163,29.6938,29.5775,29.6033,41900.0
2009-06-29 11:05:00,45.79,45.87,45.74,45.79,41600.0,29.5904,29.6421,29.5581,29.5904,41600.0
2009-06-29 11:10:00,45.78,45.8,45.66,45.75,24800.0,29.5839,29.5969,29.5064,29.5646,24800.0
2009-06-29 11:15:00,45.75,45.75,45.65,45.66,21500.0,29.5646,29.5646,29.4999,29.5064,21500.0
2009-06-29 11:20:00,45.66,45.78,45.6,45.76,19500.0,29.5064,29.5839,29.4676,29.571,19500.0
2009-06-29 11:25:00,45.72,45.86,45.71,45.8,21000.0,29.5452,29.6356,29.5387,29.5969,21000.0
2009-06-29 11:30:00,45.82,45.86,45.75,45.82,34900.0,29.6098,29.6356,29.5646,29.6098,34900.0
2009-06-29 11:35:00,45.82,45.83,45.65,45.67,49800.0,29.6098,29.6163,29.4999,29.5129,49800.0
2009-06-29 11:40:00,45.67,45.67,45.52,45.56,37300.0,29.5129,29.5129,29.4159,29.4418,37300.0
2009-06-29 11:45:00,45.56,45.75,45.56,45.73,41800.0,29.4418,29.5646,29.4418,29.5516,41800.0
2009-06-29 11:50:00,45.72,45.81,45.68,45.75,37900.0,29.5452,29.6033,29.5193,29.5646,37900.0
2009-06-29 11:55:00,45.75,45.86,45.74,45.83,34200.0,29.5646,29.6356,29.5581,29.6163,34200.0
2009-06-29 12:00:00,45.82,45.83,45.61,45.62,25100.0,29.6098,29.6163,29.4741,29.4805,25100.0
2009-06-29 12:05:00,45.63,45.64,45.44,45.48,48700.0,29.487,29.4935,29.3642,29.3901,48700.0
2009-06-29 12:10:00,45.49,45.53,45.45,45.49,21100.0,29.3965,29.4224,29.3707,29.3965,21100.0
2009-06-29 12:15:00,45.48,45.58,45.47,45.52,18900.0,29.3901,29.4547,29.3836,29.4159,18900.0
2009-06-29 12:20:00,45.51,45.51,45.39,45.43,38600.0,29.4095,29.4095,29.3319,29.3578,38600.0
2009-06-29 12:25:00,45.41,45.46,45.38,45.44,59500.0,29.3448,29.3771,29.3255,29.3642,59500.0
2009-06-29 12:30:00,45.43,45.56,45.43,45.53,26900.0,29.3578,29.4418,29.3578,29.4224,26900.0
2009-06-29 12:35:00,45.54,45.55,45.39,45.39,17700.0,29.4288,29.4353,29.3319,29.3319,17700.0
2009-06-29 12:40:00,45.38,45.38,45.26,45.26,21800.0,29.3255,29.3255,29.2479,29.2479,21800.0
2009-06-29 12:45:00,45.26,45.26,45.21,45.21,14900.0,29.2479,29.2479,29.2156,29.2156,14900.0
2009-06-29 12:50:00,45.21,45.22,45.11,45.13,34000.0,29.2156,29.2221,29.151,29.1639,34000.0
2009-06-29 12:55:00,45.12,45.22,45.12,45.18,20400.0,29.1574,29.2221,29.1574,29.1962,20400.0
2009-06-29 13:00:00,45.18,45.21,45.14,45.14,13100.0,29.1962,29.2156,29.1704,29.1704,13100.0
2009-06-29 13:05:00,45.12,45.17,45.12,45.17,13400.0,29.1574,29.1897,29.1574,29.1897,13400.0
2009-06-29 13:10:00,45.19,45.28,45.16,45.28,26200.0,29.2027,29.2608,29.1833,29.2608,26200.0
2009-06-29 13:15:00,45.28,45.35,45.23,45.24,23700.0,29.2608,29.3061,29.2285,29.235,23700.0
2009-06-29 13:20:00,45.24,45.36,45.22,45.35,33100.0,29.235,29.3125,29.2221,29.3061,33100.0
2009-06-29 13:25:00,45.36,45.36,45.22,45.23,22000.0,29.3125,29.3125,29.2221,29.2285,22000.0
2009-06-29 13:30:00,45.26,45.3,45.25,45.3,16200.0,29.2479,29.2738,29.2414,29.2738,16200.0
2009-06-29 13:35:00,45.3,45.34,45.25,45.26,13600.0,29.2738,29.2996,29.2414,29.2479,13600.0
2009-06-29 13:40:00,45.26,45.26,45.2,45.25,17100.0,29.2479,29.2479,29.2091,29.2414,17100.0
2009-06-29 13:45:00,45.26,45.29,45.2,45.22,13300.0,29.2479,29.2673,29.2091,29.2221,13300.0
2009-06-29 13:50:00,45.21,45.23,45.2,45.23,13200.0,29.2156,29.2285,29.2091,29.2285,13200.0
2009-06-29 13:55:00,45.22,45.37,45.21,45.34,55800.0,29.2221,29.319,29.2156,29.2996,55800.0
2009-06-29 14:00:00,45.33,45.33,45.09,45.12,37100.0,29.2931,29.2931,29.138,29.1574,37100.0
2009-06-29 14:05:00,45.12,45.16,45.1,45.16,15700.0,29.1574,29.1833,29.1445,29.1833,15700.0
2009-06-29 14:10:00,45.17,45.28,45.17,45.21,20500.0,29.1897,29.2608,29.1897,29.2156,20500.0
2009-06-29 14:15:00,45.21,45.29,45.2,45.23,23800.0,29.2156,29.2673,29.2091,29.2285,23800.0
2009-06-29 14:20:00,45.22,45.22,45.07,45.09,26200.0,29.2221,29.2221,29.1251,29.138,26200.0
2009-06-29 14:25:00,45.1,45.19,45.09,45.19,15000.0,29.1445,29.2027,29.138,29.2027,15000.0
2009-06-29 14:30:00,45.2,45.27,45.2,45.26,12400.0,29.2091,29.2544,29.2091,29.2479,12400.0
2009-06-29 14:35:00,45.28,45.29,45.22,45.24,20300.0,29.2608,29.2673,29.2221,29.235,20300.0
2009-06-29 14:40:00,45.24,45.27,45.2,45.21,37400.0,29.235,29.2544,29.2091,29.2156,37400.0
2009-06-29 14:45:00,45.22,45.27,45.18,45.2,24300.0,29.2221,29.2544,29.1962,29.2091,24300.0
2009-06-29 14:50:00,45.21,45.27,45.17,45.24,36300.0,29.2156,29.2544,29.1897,29.235,36300.0
2009-06-29 14:55:00,45.25,45.33,45.24,45.3,31600.0,29.2414,29.2931,29.235,29.2738,31600.0
2009-06-29 15:00:00,45.29,45.36,45.29,45.36,30300.0,29.2673,29.3125,29.2673,29.3125,30300.0
2009-06-29 15:05:00,45.36,45.37,45.33,45.34,45000.0,29.3125,29.319,29.2931,29.2996,45000.0
2009-06-29 15:10:00,45.35,45.39,45.34,45.36,22100.0,29.3061,29.3319,29.2996,29.3125,22100.0
2009-06-29 15:15:00,45.36,45.47,45.36,45.42,58600.0,29.3125,29.3836,29.3125,29.3513,58600.0
2009-06-29 15:20:00,45.42,45.45,45.35,45.45,49000.0,29.3513,29.3707,29.3061,29.3707,49000.0
2009-06-29 15:25:00,45.45,45.45,45.4,45.4,41100.0,29.3707,29.3707,29.3384,29.3384,41100.0
2009-06-29 15:30:00,45.4,45.4,45.27,45.35,65100.0,29.3384,29.3384,29.2544,29.3061,65100.0
2009-06-29 15:35:00,45.36,45.37,45.09,45.11,67400.0,29.3125,29.319,29.138,29.151,67400.0
2009-06-29 15:40:00,45.12,45.31,45.12,45.24,66400.0,29.1574,29.2802,29.1574,29.235,66400.0
2009-06-29 15:45:00,45.24,45.26,45.1,45.12,60300.0,29.235,29.2479,29.1445,29.1574,60300.0
2009-06-29 15:50:00,45.1,45.25,45.03,45.24,70700.0,29.1445,29.2414,29.0993,29.235,70700.0
2009-06-29 15:55:00,45.23,45.29,45.19,45.22,92500.0,29.2285,29.2673,29.2027,29.2221,92500.0
2009-06-30 09:30:00,45.25,45.5,45.1,45.5,55900.0,29.2414,29.403,29.1445,29.403,55900.0
2009-06-30 09:35:00,45.49,45.71,45.44,45.57,102000.0,29.3965,29.5387,29.3642,29.4482,102000.0
2009-06-30 09:40:00,45.53,45.68,45.45,45.65,71200.0,29.4224,29.5193,29.3707,29.4999,71200.0
2009-06-30 09:45:00,45.67,45.74,45.55,45.61,41500.0,29.5129,29.5581,29.4353,29.4741,41500.0
2009-06-30 09:50:00,45.6,45.6,45.45,45.49,98900.0,29.4676,29.4676,29.3707,29.3965,98900.0
2009-06-30 09:55:00,45.51,45.61,45.49,45.61,58800.0,29.4095,29.4741,29.3965,29.4741,58800.0
2009-06-30 10:00:00,45.6,45.6,44.92,45.12,160800.0,29.4676,29.4676,29.0282,29.1574,160800.0
2009-06-30 10:05:00,45.16,45.25,44.89,45.2,173100.0,29.1833,29.2414,29.0088,29.2091,173100.0
2009-06-30 10:10:00,45.23,45.26,45.06,45.06,76000.0,29.2285,29.2479,29.1187,29.1187,76000.0
2009-06-30 10:15:00,45.08,45.08,44.72,44.75,62100.0,29.1316,29.1316,28.8989,28.9183,62100.0
2009-06-30 10:20:00,44.72,44.83,44.63,44.81,105800.0,28.8989,28.97,28.8408,28.9571,105800.0
2009-06-30 10:25:00,44.8,44.84,44.67,44.83,62400.0,28.9506,28.9765,28.8666,28.97,62400.0
2009-06-30 10:30:00,44.82,44.83,44.55,44.6,67100.0,28.9636,28.97,28.7891,28.8214,67100.0
2009-06-30 10:35:00,44.58,44.67,44.38,44.52,59100.0,28.8085,28.8666,28.6792,28.7697,59100.0
2009-06-30 10:40:00,44.53,44.71,44.51,44.67,26500.0,28.7762,28.8925,28.7632,28.8666,26500.0
2009-06-30 10:45:00,44.67,44.82,44.57,44.81,44900.0,28.8666,28.9636,28.802,28.9571,44900.0
2009-06-30 10:50:00,44.81,44.85,44.75,44.77,26100.0,28.9571,28.983,28.9183,28.9313,26100.0
2009-06-30 10:55:00,44.75,44.91,44.7,44.83,36000.0,28.9183,29.0217,28.886,28.97,36000.0
2009-06-30 11:00:00,44.83,44.87,44.7,44.79,23900.0,28.97,28.9959,28.886,28.9442,23900.0
2009-06-30 11:05:00,44.78,44.8,44.51,44.55,51200.0,28.9377,28.9506,28.7632,28.7891,51200.0
2009-06-30 11:10:00,44.53,44.62,44.46,44.56,32100.0,28.7762,28.8343,28.7309,28.7956,32100.0
2009-06-30 11:15:00,44.55,44.69,44.5,44.68,17300.0,28.7891,28.8796,28.7568,28.8731,17300.0
2009-06-30 11:20:00,44.68,44.7,44.59,44.7,15600.0,28.8731,28.886,28.8149,28.886,15600.0
2009-06-30 11:25:00,44.71,44.73,44.6,44.6,31100.0,28.8925,28.9054,28.8214,28.8214,31100.0
2009-06-30 11:30:00,44.58,44.6,44.39,44.41,59700.0,28.8085,28.8214,28.6857,28.6986,59700.0
2009-06-30 11:35:00,44.41,44.43,44.18,44.29,63800.0,28.6986,28.7115,28.55,28.6211,63800.0
2009-06-30 11:40:00,44.27,44.37,44.27,44.3,48000.0,28.6081,28.6728,28.6081,28.6275,48000.0
2009-06-30 11:45:00,44.3,44.34,44.26,44.33,22700.0,28.6275,28.6534,28.6017,28.6469,22700.0
2009-06-30 11:50:00,44.33,44.35,44.22,44.24,29800.0,28.6469,28.6598,28.5758,28.5888,29800.0
2009-06-30 11:55:00,44.22,44.31,44.21,44.26,29200.0,28.5758,28.634,28.5694,28.6017,29200.0
2009-06-30 12:00:00,44.26,44.29,44.24,44.25,16300.0,28.6017,28.6211,28.5888,28.5952,16300.0
2009-06-30 12:05:00,44.24,44.26,44.19,44.22,16600.0,28.5888,28.6017,28.5564,28.5758,16600.0
2009-06-30 12:10:00,44.22,44.4,44.22,44.39,23600.0,28.5758,28.6922,28.5758,28.6857,23600.0
2009-06-30 12:15:00,44.39,44.4,44.37,44.39,21400.0,28.6857,28.6922,28.6728,28.6857,21400.0
2009-06-30 12:20:00,44.4,44.41,44.34,44.37,22400.0,28.6922,28.6986,28.6534,28.6728,22400.0
2009-06-30 12:25:00,44.36,44.55,44.36,44.55,41300.0,28.6663,28.7891,28.6663,28.7891,41300.0
2009-06-30 12:30:00,44.56,44.75,44.55,44.67,37400.0,28.7956,28.9183,28.7891,28.8666,37400.0
2009-06-30 12:35:00,44.66,44.69,44.48,44.52,33900.0,28.8602,28.8796,28.7439,28.7697,33900.0
2009-06-30 12:40:00,44.51,44.67,44.5,44.65,21100.0,28.7632,28.8666,28.7568,28.8537,21100.0
2009-06-30 12:45:00,44.66,44.66,44.57,44.59,20500.0,28.8602,28.8602,28.802,28.8149,20500.0
2009-06-30 12:50:00,44.61,44.65,44.6,44.62,11200.0,28.8279,28.8537,28.8214,28.8343,11200.0
2009-06-30 12:55:00,44.63,44.71,44.62,44.7,43600.0,28.8408,28.8925,28.8343,28.886,43600.0
2009-06-30 13:00:00,44.71,44.72,44.65,44.67,64000.0,28.8925,28.8989,28.8537,28.8666,64000.0
2009-06-30 13:05:00,44.65,44.68,44.57,44.62,66800.0,28.8537,28.8731,28.802,28.8343,66800.0
2009-06-30 13:10:00,44.62,44.63,44.56,44.61,20200.0,28.8343,28.8408,28.7956,28.8279,20200.0
2009-06-30 13:15:00,44.61,44.64,44.6,44.63,31600.0,28.8279,28.8472,28.8214,28.8408,31600.0
2009-06-30 13:20:00,44.64,44.66,44.6,44.63,18700.0,28.8472,28.8602,28.8214,28.8408,18700.0
2009-06-30 13:25:00,44.63,44.69,44.61,44.62,10500.0,28.8408,28.8796,28.8279,28.8343,10500.0
2009-06-30 13:30:00,44.63,44.66,44.61,44.61,13800.0,28.8408,28.8602,28.8279,28.8279,13800.0
2009-06-30 13:35:00,44.62,44.62,44.53,44.53,32800.0,28.8343,28.8343,28.7762,28.7762,32800.0
2009-06-30 13:40:00,44.53,44.56,44.49,44.54,24600.0,28.7762,28.7956,28.7503,28.7826,24600.0
2009-06-30 13:45:00,44.56,44.58,44.44,44.48,14100.0,28.7956,28.8085,28.718,28.7439,14100.0
2009-06-30 13:50:00,44.49,44.52,44.34,44.35,26500.0,28.7503,28.7697,28.6534,28.6598,26500.0
2009-06-30 13:55:00,44.35,44.38,44.29,44.33,21000.0,28.6598,28.6792,28.6211,28.6469,21000.0
2009-06-30 14:00:00,44.33,44.33,44.22,44.24,30900.0,28.6469,28.6469,28.5758,28.5888,30900.0
2009-06-30 14:05:00,44.25,44.35,44.24,44.28,44100.0,28.5952,28.6598,28.5888,28.6146,44100.0
2009-06-30 14:10:00,44.28,44.46,44.28,44.42,43500.0,28.6146,28.7309,28.6146,28.7051,43500.0
2009-06-30 14:15:00,44.42,44.51,44.41,44.43,23500.0,28.7051,28.7632,28.6986,28.7115,23500.0
2009-06-30 14:20:00,44.44,44.57,44.43,44.57,30400.0,28.718,28.802,28.7115,28.802,30400.0
2009-06-30 14:25:00,44.54,44.59,44.53,44.59,27900.0,28.7826,28.8149,28.7762,28.8149,27900.0
2009-06-30 14:30:00,44.58,44.69,44.53,44.67,46200.0,28.8085,28.8796,28.7762,28.8666,46200.0
2009-06-30 14:35:00,44.67,44.81,44.65,44.81,55500.0,28.8666,28.9571,28.8537,28.9571,55500.0
2009-06-30 14:40:00,44.79,44.8,44.7,44.77,31200.0,28.9442,28.9506,28.886,28.9313,31200.0
2009-06-30 14:45:00,44.78,44.8,44.62,44.63,23700.0,28.9377,28.9506,28.8343,28.8408,23700.0
2009-06-30 14:50:00,44.63,44.75,44.61,44.72,12000.0,28.8408,28.9183,28.8279,28.8989,12000.0
2009-06-30 14:55:00,44.72,44.78,44.69,44.69,23200.0,28.8989,28.9377,28.8796,28.8796,23200.0
2009-06-30 15:00:00,44.7,44.74,44.53,44.54,49800.0,28.886,28.9119,28.7762,28.7826,49800.0
2009-06-30 15:05:00,44.55,44.61,44.51,44.51,59200.0,28.7891,28.8279,28.7632,28.7632,59200.0
2009-06-30 15:10:00,44.51,44.63,44.5,44.5,49200.0,28.7632,28.8408,28.7568,28.7568,49200.0
2009-06-30 15:15:00,44.5,44.6,44.41,44.41,35900.0,28.7568,28.8214,28.6986,28.6986,35900.0
2009-06-30 15:20:00,44.4,44.65,44.38,44.57,55600.0,28.6922,28.8537,28.6792,28.802,55600.0
2009-06-30 15:25:00,44.57,44.6,44.46,44.48,29300.0,28.802,28.8214,28.7309,28.7439,29300.0
2009-06-30 15:30:00,44.49,44.69,44.49,44.65,39900.0,28.7503,28.8796,28.7503,28.8537,39900.0
2009-06-30 15:35:00,44.65,44.69,44.59,44.68,43800.0,28.8537,28.8796,28.8149,28.8731,43800.0
2009-06-30 15:40:00,44.67,44.74,44.57,44.73,83800.0,28.8666,28.9119,28.802,28.9054,83800.0
2009-06-30 15:45:00,44.73,44.78,44.62,44.63,89000.0,28.9054,28.9377,28.8343,28.8408,89000.0
2009-06-30 15:50:00,44.63,44.65,44.34,44.36,268400.0,28.8408,28.8537,28.6534,28.6663,268400.0
2009-06-30 15:55:00,44.37,44.51,44.32,44.5,375800.0,28.6728,28.7632,28.6405,28.7568,375800.0
2009-07-01 09:30:00,45.33,45.38,45.01,45.17,91800.0,29.2931,29.3255,29.0863,29.1897,91800.0
2009-07-01 09:35:00,45.17,45.18,44.82,44.95,137900.0,29.1897,29.1962,28.9636,29.0476,137900.0
2009-07-01 09:40:00,44.96,45.1,44.85,45.06,76700.0,29.054,29.1445,28.983,29.1187,76700.0
2009-07-01 09:45:00,45.05,45.08,44.83,44.99,61200.0,29.1122,29.1316,28.97,29.0734,61200.0
2009-07-01 09:50:00,44.99,45.12,44.95,45.05,48700.0,29.0734,29.1574,29.0476,29.1122,48700.0
2009-07-01 09:55:00,45.04,45.1,44.93,45.06,28300.0,29.1057,29.1445,29.0347,29.1187,28300.0
2009-07-01 10:00:00,45.07,45.08,44.43,44.5,110500.0,29.1251,29.1316,28.7115,28.7568,110500.0
2009-07-01 10:05:00,44.53,44.81,44.52,44.67,60700.0,28.7762,28.9571,28.7697,28.8666,60700.0
2009-07-01 10:10:00,44.66,44.78,44.46,44.55,71800.0,28.8602,28.9377,28.7309,28.7891,71800.0
2009-07-01 10:15:00,44.55,44.9,44.54,44.9,63600.0,28.7891,29.0153,28.7826,29.0153,63600.0
2009-07-01 10:20:00,44.9,45.14,44.9,44.96,134000.0,29.0153,29.1704,29.0153,29.054,134000.0
2009-07-01 10:25:00,44.95,45.15,44.89,45.06,71500.0,29.0476,29.1768,29.0088,29.1187,71500.0
2009-07-01 10:30:00,45.06,45.06,44.89,44.95,73200.0,29.1187,29.1187,29.0088,29.0476,73200.0
2009-07-01 10:35:00,44.94,44.94,44.74,44.76,71100.0,29.0411,29.0411,28.9119,28.9248,71100.0
2009-07-01 10:40:00,44.76,44.85,44.7,44.75,71900.0,28.9248,28.983,28.886,28.9183,71900.0
2009-07-01 10:45:00,44.74,44.81,44.52,44.52,56900.0,28.9119,28.9571,28.7697,28.7697,56900.0
2009-07-01 10:50:00,44.53,44.66,44.5,44.58,35500.0,28.7762,28.8602,28.7568,28.8085,35500.0
2009-07-01 10:55:00,44.58,44.73,44.54,44.69,43600.0,28.8085,28.9054,28.7826,28.8796,43600.0
2009-07-01 11:00:00,44.69,44.85,44.68,44.74,25200.0,28.8796,28.983,28.8731,28.9119,25200.0
2009-07-01 11:05:00,44.75,44.87,44.69,44.79,58400.0,28.9183,28.9959,28.8796,28.9442,58400.0
2009-07-01 11:10:00,44.76,44.78,44.72,44.76,30800.0,28.9248,28.9377,28.8989,28.9248,30800.0
2009-07-01 11:15:00,44.76,44.84,44.68,44.69,22900.0,28.9248,28.9765,28.8731,28.8796,22900.0
2009-07-01 11:20:00,44.69,44.72,44.49,44.56,38000.0,28.8796,28.8989,28.7503,28.7956,38000.0
2009-07-01 11:25:00,44.56,44.64,44.47,44.5,47700.0,28.7956,28.8472,28.7374,28.7568,47700.0
2009-07-01 11:30:00,44.48,44.58,44.44,44.49,29800.0,28.7439,28.8085,28.718,28.7503,29800.0
2009-07-01 11:35:00,44.48,44.53,44.46,44.51,20500.0,28.7439,28.7762,28.7309,28.7632,20500.0
2009-07-01 11:40:00,44.5,44.5,44.4,44.41,45000.0,28.7568,28.7568,28.6922,28.6986,45000.0
2009-07-01 11:45:00,44.4,44.44,44.38,44.39,25600.0,28.6922,28.718,28.6792,28.6857,25600.0
2009-07-01 11:50:00,44.38,44.41,44.27,44.33,46200.0,28.6792,28.6986,28.6081,28.6469,46200.0
2009-07-01 11:55:00,44.33,44.39,44.25,44.38,77200.0,28.6469,28.6857,28.5952,28.6792,77200.0
2009-07-01 12:00:00,44.37,44.49,44.28,44.46,44200.0,28.6728,28.7503,28.6146,28.7309,44200.0
2009-07-01 12:05:00,44.47,44.5,44.36,44.37,34300.0,28.7374,28.7568,28.6663,28.6728,34300.0
2009-07-01 12:10:00,44.37,44.42,44.2,44.22,39100.0,28.6728,28.7051,28.5629,28.5758,39100.0
2009-07-01 12:15:00,44.22,44.3,44.2,44.29,27600.0,28.5758,28.6275,28.5629,28.6211,27600.0
2009-07-01 12:20:00,44.3,44.35,44.2,44.21,49100.0,28.6275,28.6598,28.5629,28.5694,49100.0
2009-07-01 12:25:00,44.2,44.23,44.18,44.21,30500.0,28.5629,28.5823,28.55,28.5694,30500.0
2009-07-01 12:30:00,44.21,44.25,44.17,44.2,13000.0,28.5694,28.5952,28.5435,28.5629,13000.0
2009-07-01 12:35:00,44.22,44.26,44.16,44.24,21200.0,28.5758,28.6017,28.5371,28.5888,21200.0
2009-07-01 12:40:00,44.26,44.34,44.23,44.32,50400.0,28.6017,28.6534,28.5823,28.6405,50400.0
2009-07-01 12:45:00,44.32,44.39,44.32,44.34,65400.0,28.6405,28.6857,28.6405,28.6534,65400.0
2009-07-01 12:50:00,44.34,44.4,44.33,44.39,80100.0,28.6534,28.6922,28.6469,28.6857,80100.0
2009-07-01 12:55:00,44.38,44.38,44.24,44.24,45600.0,28.6792,28.6792,28.5888,28.5888,45600.0
2009-07-01 13:00:00,44.25,44.29,44.2,44.26,16500.0,28.5952,28.6211,28.5629,28.6017,16500.0
2009-07-01 13:05:00,44.26,44.33,44.24,44.3,30200.0,28.6017,28.6469,28.5888,28.6275,30200.0
2009-07-01 13:10:00,44.29,44.33,44.27,44.29,23800.0,28.6211,28.6469,28.6081,28.6211,23800.0
2009-07-01 13:15:00,44.31,44.31,44.27,44.3,14000.0,28.634,28.634,28.6081,28.6275,14000.0
2009-07-01 13:20:00,44.3,44.31,44.27,44.29,25300.0,28.6275,28.634,28.6081,28.6211,25300.0
2009-07-01 13:25:00,44.29,44.3,44.15,44.2,61200.0,28.6211,28.6275,28.5306,28.5629,61200.0
2009-07-01 13:30:00,44.2,44.23,44.16,44.16,20900.0,28.5629,28.5823,28.5371,28.5371,20900.0
2009-07-01 13:35:00,44.15,44.21,44.15,44.18,15100.0,28.5306,28.5694,28.5306,28.55,15100.0
2009-07-01 13:40:00,44.18,44.19,44.05,44.12,23600.0,28.55,28.5564,28.466,28.5112,23600.0
2009-07-01 13:45:00,44.13,44.14,44.08,44.1,13200.0,28.5177,28.5241,28.4854,28.4983,13200.0
2009-07-01 13:50:00,44.09,44.1,44.0,44.01,35600.0,28.4918,28.4983,28.4337,28.4401,35600.0
2009-07-01 13:55:00,44.03,44.14,44.02,44.14,18200.0,28.4531,28.5241,28.4466,28.5241,18200.0
2009-07-01 14:00:00,44.14,44.15,44.02,44.06,28100.0,28.5241,28.5306,28.4466,28.4724,28100.0
2009-07-01 14:05:00,44.06,44.08,43.93,43.94,61300.0,28.4724,28.4854,28.3884,28.3949,61300.0
2009-07-01 14:10:00,43.93,43.99,43.87,43.96,38500.0,28.3884,28.4272,28.3497,28.4078,38500.0
2009-07-01 14:15:00,43.95,43.96,43.91,43.93,18300.0,28.4014,28.4078,28.3755,28.3884,18300.0
2009-07-01 14:20:00,43.94,44.06,43.94,43.96,47200.0,28.3949,28.4724,28.3949,28.4078,47200.0
2009-07-01 14:25:00,43.98,44.07,43.97,44.07,15700.0,28.4207,28.4789,28.4143,28.4789,15700.0
2009-07-01 14:30:00,44.07,44.11,43.94,44.01,31600.0,28.4789,28.5048,28.3949,28.4401,31600.0
2009-07-01 14:35:00,44.01,44.06,43.97,44.0,36400.0,28.4401,28.4724,28.4143,28.4337,36400.0
2009-07-01 14:40:00,43.98,44.01,43.97,43.99,29800.0,28.4207,28.4401,28.4143,28.4272,29800.0
2009-07-01 14:45:00,43.99,44.02,43.95,43.98,22600.0,28.4272,28.4466,28.4014,28.4207,22600.0
2009-07-01 14:50:00,43.99,44.0,43.79,43.86,39200.0,28.4272,28.4337,28.298,28.3432,39200.0
2009-07-01 14:55:00,43.86,43.96,43.84,43.93,21000.0,28.3432,28.4078,28.3303,28.3884,21000.0
2009-07-01 15:00:00,43.93,43.99,43.87,43.98,20100.0,28.3884,28.4272,28.3497,28.4207,20100.0
2009-07-01 15:05:00,43.99,44.0,43.94,43.97,30800.0,28.4272,28.4337,28.3949,28.4143,30800.0
2009-07-01 15:10:00,43.98,44.0,43.91,43.95,29500.0,28.4207,28.4337,28.3755,28.4014,29500.0
2009-07-01 15:15:00,43.94,44.0,43.87,43.98,44100.0,28.3949,28.4337,28.3497,28.4207,44100.0
2009-07-01 15:20:00,44.0,44.0,43.92,43.94,39200.0,28.4337,28.4337,28.382,28.3949,39200.0
2009-07-01 15:25:00,43.94,43.95,43.71,43.71,56300.0,28.3949,28.4014,28.2463,28.2463,56300.0
2009-07-01 15:30:00,43.73,43.76,43.65,43.68,70000.0,28.2592,28.2786,28.2075,28.2269,70000.0
2009-07-01 15:35:00,43.67,43.69,43.59,43.65,58700.0,28.2204,28.2333,28.1687,28.2075,58700.0
2009-07-01 15:40:00,43.65,43.75,43.5,43.54,111100.0,28.2075,28.2721,28.1106,28.1364,111100.0
2009-07-01 15:45:00,43.55,43.56,43.42,43.43,95500.0,28.1429,28.1493,28.0589,28.0653,95500.0
2009-07-01 15:50:00,43.42,43.56,43.39,43.5,118500.0,28.0589,28.1493,28.0395,28.1106,118500.0
2009-07-01 15:55:00,43.5,43.55,43.0,43.41,503300.0,28.1106,28.1429,27.7874,28.0524,503300.0
2009-07-02 09:30:00,42.81,42.9,42.47,42.56,156100.0,27.6647,27.7228,27.445,27.5031,156100.0
2009-07-02 09:35:00,42.58,42.73,42.38,42.49,143800.0,27.516,27.613,27.3868,27.4579,143800.0
2009-07-02 09:40:00,42.49,42.78,42.42,42.72,85800.0,27.4579,27.6453,27.4126,27.6065,85800.0
2009-07-02 09:45:00,42.74,42.81,42.6,42.79,131000.0,27.6194,27.6647,27.529,27.6517,131000.0
2009-07-02 09:50:00,42.79,42.84,42.46,42.54,65700.0,27.6517,27.6841,27.4385,27.4902,65700.0
2009-07-02 09:55:00,42.52,42.59,42.47,42.52,62000.0,27.4773,27.5225,27.445,27.4773,62000.0
2009-07-02 10:00:00,42.52,42.65,42.46,42.46,190600.0,27.4773,27.5613,27.4385,27.4385,190600.0
2009-07-02 10:05:00,42.46,42.49,42.2,42.35,91000.0,27.4385,27.4579,27.2705,27.3674,91000.0
2009-07-02 10:10:00,42.35,42.55,42.34,42.51,76300.0,27.3674,27.4966,27.3609,27.4708,76300.0
2009-07-02 10:15:00,42.52,42.6,42.45,42.54,77200.0,27.4773,27.529,27.432,27.4902,77200.0
2009-07-02 10:20:00,42.52,42.59,42.42,42.51,144700.0,27.4773,27.5225,27.4126,27.4708,144700.0
2009-07-02 10:25:00,42.51,42.56,42.38,42.4,72600.0,27.4708,27.5031,27.3868,27.3997,72600.0
2009-07-02 10:30:00,42.38,42.52,42.32,42.52,67400.0,27.3868,27.4773,27.348,27.4773,67400.0
2009-07-02 10:35:00,42.53,42.77,42.52,42.63,107900.0,27.4837,27.6388,27.4773,27.5483,107900.0
2009-07-02 10:40:00,42.63,42.63,42.41,42.52,128100.0,27.5483,27.5483,27.4062,27.4773,128100.0
2009-07-02 10:45:00,42.52,42.6,42.49,42.57,88100.0,27.4773,27.529,27.4579,27.5096,88100.0
2009-07-02 10:50:00,42.59,42.8,42.57,42.75,77600.0,27.5225,27.6582,27.5096,27.6259,77600.0
2009-07-02 10:55:00,42.76,42.8,42.64,42.65,55800.0,27.6324,27.6582,27.5548,27.5613,55800.0
2009-07-02 11:00:00,42.67,42.68,42.41,42.48,56400.0,27.5742,27.5807,27.4062,27.4514,56400.0
2009-07-02 11:05:00,42.5,42.94,42.5,42.94,38900.0,27.4643,27.7487,27.4643,27.7487,38900.0
2009-07-02 11:10:00,42.95,42.96,42.82,42.83,26900.0,27.7551,27.7616,27.6711,27.6776,26900.0
2009-07-02 11:15:00,42.83,42.87,42.72,42.81,30200.0,27.6776,27.7034,27.6065,27.6647,30200.0
2009-07-02 11:20:00,42.8,42.8,42.7,42.77,22500.0,27.6582,27.6582,27.5936,27.6388,22500.0
2009-07-02 11:25:00,42.77,42.82,42.66,42.68,23800.0,27.6388,27.6711,27.5677,27.5807,23800.0
2009-07-02 11:30:00,42.66,42.71,42.52,42.55,28600.0,27.5677,27.6,27.4773,27.4966,28600.0
2009-07-02 11:35:00,42.55,42.57,42.42,42.52,39600.0,27.4966,27.5096,27.4126,27.4773,39600.0
2009-07-02 11:40:00,42.52,42.52,42.37,42.37,41400.0,27.4773,27.4773,27.3803,27.3803,41400.0
2009-07-02 11:45:00,42.36,42.42,42.25,42.39,42600.0,27.3739,27.4126,27.3028,27.3933,42600.0
2009-07-02 11:50:00,42.37,42.39,42.3,42.35,28600.0,27.3803,27.3933,27.3351,27.3674,28600.0
2009-07-02 11:55:00,42.36,42.36,42.25,42.29,25900.0,27.3739,27.3739,27.3028,27.3286,25900.0
2009-07-02 12:00:00,42.31,42.35,42.28,42.3,35300.0,27.3416,27.3674,27.3222,27.3351,35300.0
2009-07-02 12:05:00,42.3,42.32,42.22,42.23,53600.0,27.3351,27.348,27.2834,27.2899,53600.0
2009-07-02 12:10:00,42.25,42.36,42.2,42.35,33100.0,27.3028,27.3739,27.2705,27.3674,33100.0
2009-07-02 12:15:00,42.35,42.41,42.34,42.38,76600.0,27.3674,27.4062,27.3609,27.3868,76600.0
2009-07-02 12:20:00,42.38,42.43,42.37,42.4,42600.0,27.3868,27.4191,27.3803,27.3997,42600.0
2009-07-02 12:25:00,42.4,42.41,42.39,42.41,16100.0,27.3997,27.4062,27.3933,27.4062,16100.0
2009-07-02 12:30:00,42.4,42.45,42.4,42.41,33100.0,27.3997,27.432,27.3997,27.4062,33100.0
2009-07-02 12:35:00,42.42,42.47,42.39,42.39,47800.0,27.4126,27.445,27.3933,27.3933,47800.0
2009-07-02 12:40:00,42.37,42.45,42.37,42.41,42300.0,27.3803,27.432,27.3803,27.4062,42300.0
2009-07-02 12:45:00,42.42,42.48,42.41,42.46,47200.0,27.4126,27.4514,27.4062,27.4385,47200.0
2009-07-02 12:50:00,42.45,42.5,42.42,42.47,16900.0,27.432,27.4643,27.4126,27.445,16900.0
2009-07-02 12:55:00,42.47,42.57,42.46,42.5,56900.0,27.445,27.5096,27.4385,27.4643,56900.0
2009-07-02 13:00:00,42.5,42.54,42.49,42.51,16500.0,27.4643,27.4902,27.4579,27.4708,16500.0
2009-07-02 13:05:00,42.51,42.55,42.51,42.51,22900.0,27.4708,27.4966,27.4708,27.4708,22900.0
2009-07-02 13:10:00,42.53,42.57,42.5,42.53,48600.0,27.4837,27.5096,27.4643,27.4837,48600.0
2009-07-02 13:15:00,42.55,42.55,42.48,42.49,17900.0,27.4966,27.4966,27.4514,27.4579,17900.0
2009-07-02 13:20:00,42.5,42.56,42.43,42.52,44300.0,27.4643,27.5031,27.4191,27.4773,44300.0
2009-07-02 13:25:00,42.53,42.59,42.52,42.54,54300.0,27.4837,27.5225,27.4773,27.4902,54300.0
2009-07-02 13:30:00,42.53,42.58,42.5,42.55,46300.0,27.4837,27.516,27.4643,27.4966,46300.0
2009-07-02 13:35:00,42.55,42.55,42.46,42.51,27300.0,27.4966,27.4966,27.4385,27.4708,27300.0
2009-07-02 13:40:00,42.51,42.57,42.49,42.5,32100.0,27.4708,27.5096,27.4579,27.4643,32100.0
2009-07-02 13:45:00,42.5,42.52,42.46,42.49,33500.0,27.4643,27.4773,27.4385,27.4579,33500.0
2009-07-02 13:50:00,42.49,42.54,42.42,42.52,37200.0,27.4579,27.4902,27.4126,27.4773,37200.0
2009-07-02 13:55:00,42.52,42.6,42.47,42.56,27200.0,27.4773,27.529,27.445,27.5031,27200.0
2009-07-02 14:00:00,42.55,42.64,42.49,42.64,57600.0,27.4966,27.5548,27.4579,27.5548,57600.0
2009-07-02 14:05:00,42.63,42.65,42.6,42.62,31000.0,27.5483,27.5613,27.529,27.5419,31000.0
2009-07-02 14:10:00,42.62,42.62,42.54,42.56,30700.0,27.5419,27.5419,27.4902,27.5031,30700.0
2009-07-02 14:15:00,42.54,42.55,42.47,42.52,42400.0,27.4902,27.4966,27.445,27.4773,42400.0
2009-07-02 14:20:00,42.53,42.61,42.52,42.56,17000.0,27.4837,27.5354,27.4773,27.5031,17000.0
2009-07-02 14:25:00,42.56,42.58,42.49,42.51,26000.0,27.5031,27.516,27.4579,27.4708,26000.0
2009-07-02 14:30:00,42.5,42.5,42.42,42.5,18600.0,27.4643,27.4643,27.4126,27.4643,18600.0
2009-07-02 14:35:00,42.51,42.6,42.5,42.53,24700.0,27.4708,27.529,27.4643,27.4837,24700.0
2009-07-02 14:40:00,42.55,42.55,42.26,42.51,21800.0,27.4966,27.4966,27.3092,27.4708,21800.0
2009-07-02 14:45:00,42.51,42.54,42.46,42.47,24800.0,27.4708,27.4902,27.4385,27.445,24800.0
2009-07-02 14:50:00,42.46,42.51,42.46,42.5,10400.0,27.4385,27.4708,27.4385,27.4643,10400.0
2009-07-02 14:55:00,42.5,42.51,42.45,42.5,24100.0,27.4643,27.4708,27.432,27.4643,24100.0
2009-07-02 15:00:00,42.49,42.52,42.48,42.51,30700.0,27.4579,27.4773,27.4514,27.4708,30700.0
2009-07-02 15:05:00,42.5,42.56,42.47,42.54,38000.0,27.4643,27.5031,27.445,27.4902,38000.0
2009-07-02 15:10:00,42.53,42.54,42.45,42.52,62200.0,27.4837,27.4902,27.432,27.4773,62200.0
2009-07-02 15:15:00,42.51,42.53,42.42,42.46,44900.0,27.4708,27.4837,27.4126,27.4385,44900.0
2009-07-02 15:20:00,42.45,42.49,42.29,42.32,74300.0,27.432,27.4579,27.3286,27.348,74300.0
2009-07-02 15:25:00,42.32,42.36,42.25,42.28,53000.0,27.348,27.3739,27.3028,27.3222,53000.0
2009-07-02 15:30:00,42.28,42.34,42.25,42.26,65800.0,27.3222,27.3609,27.3028,27.3092,65800.0
2009-07-02 15:35:00,42.26,42.35,42.25,42.33,54100.0,27.3092,27.3674,27.3028,27.3545,54100.0
2009-07-02 15:40:00,42.32,42.38,42.26,42.38,103000.0,27.348,27.3868,27.3092,27.3868,103000.0
2009-07-02 15:45:00,42.38,42.47,42.38,42.44,77100.0,27.3868,27.445,27.3868,27.4256,77100.0
2009-07-02 15:50:00,42.44,42.45,42.34,42.39,72500.0,27.4256,27.432,27.3609,27.3933,72500.0
2009-07-02 15:55:00,42.39,42.41,42.19,42.19,200000.0,27.3933,27.4062,27.264,27.264,200000.0
2009-07-06 09:30:00,41.34,41.34,40.75,41.11,221400.0,26.7147,26.7147,26.3335,26.5661,221400.0
2009-07-06 09:35:00,41.11,41.54,40.93,41.5,172200.0,26.5661,26.844,26.4498,26.8181,172200.0
2009-07-06 09:40:00,41.5,41.61,41.19,41.41,97200.0,26.8181,26.8892,26.6178,26.76,97200.0
2009-07-06 09:45:00,41.4,41.44,41.19,41.36,76000.0,26.7535,26.7793,26.6178,26.7276,76000.0
2009-07-06 09:50:00,41.35,41.35,41.07,41.13,84500.0,26.7212,26.7212,26.5402,26.579,84500.0
2009-07-06 09:55:00,41.13,41.32,41.08,41.32,67800.0,26.579,26.7018,26.5467,26.7018,67800.0
2009-07-06 10:00:00,41.31,41.39,41.02,41.13,222300.0,26.6953,26.747,26.5079,26.579,222300.0
2009-07-06 10:05:00,41.11,41.15,40.82,40.82,122400.0,26.5661,26.5919,26.3787,26.3787,122400.0
2009-07-06 10:10:00,40.82,40.92,40.72,40.85,136400.0,26.3787,26.4433,26.3141,26.3981,136400.0
2009-07-06 10:15:00,40.86,40.93,40.76,40.8,97600.0,26.4045,26.4498,26.3399,26.3658,97600.0
2009-07-06 10:20:00,40.79,40.8,40.55,40.7,119800.0,26.3593,26.3658,26.2042,26.3011,119800.0
2009-07-06 10:25:00,40.7,40.73,40.59,40.6,108900.0,26.3011,26.3205,26.2301,26.2365,108900.0
2009-07-06 10:30:00,40.6,40.67,40.5,40.52,154100.0,26.2365,26.2818,26.1719,26.1848,154100.0
2009-07-06 10:35:00,40.51,40.52,40.4,40.44,98700.0,26.1784,26.1848,26.1073,26.1331,98700.0
2009-07-06 10:40:00,40.43,40.45,40.29,40.43,77300.0,26.1267,26.1396,26.0362,26.1267,77300.0
2009-07-06 10:45:00,40.44,40.6,40.41,40.51,111200.0,26.1331,26.2365,26.1137,26.1784,111200.0
2009-07-06 10:50:00,40.52,40.55,40.26,40.33,110000.0,26.1848,26.2042,26.0168,26.062,110000.0
2009-07-06 10:55:00,40.32,40.59,40.29,40.53,115300.0,26.0556,26.2301,26.0362,26.1913,115300.0
2009-07-06 11:00:00,40.53,40.68,40.53,40.67,49000.0,26.1913,26.2882,26.1913,26.2818,49000.0
2009-07-06 11:05:00,40.68,40.71,40.64,40.71,90000.0,26.2882,26.3076,26.2624,26.3076,90000.0
2009-07-06 11:10:00,40.7,40.77,40.62,40.77,56000.0,26.3011,26.3464,26.2494,26.3464,56000.0
2009-07-06 11:15:00,40.76,40.87,40.75,40.85,71700.0,26.3399,26.411,26.3335,26.3981,71700.0
2009-07-06 11:20:00,40.86,40.96,40.82,40.94,37400.0,26.4045,26.4692,26.3787,26.4562,37400.0
2009-07-06 11:25:00,40.94,40.98,40.88,40.93,36100.0,26.4562,26.4821,26.4175,26.4498,36100.0
2009-07-06 11:30:00,40.93,40.95,40.84,40.86,46100.0,26.4498,26.4627,26.3916,26.4045,46100.0
2009-07-06 11:35:00,40.86,41.08,40.84,41.08,56200.0,26.4045,26.5467,26.3916,26.5467,56200.0
2009-07-06 11:40:00,41.08,41.14,41.03,41.14,35900.0,26.5467,26.5855,26.5144,26.5855,35900.0
2009-07-06 11:45:00,41.12,41.38,41.11,41.37,97000.0,26.5726,26.7406,26.5661,26.7341,97000.0
2009-07-06 11:50:00,41.36,41.36,41.25,41.27,24500.0,26.7276,26.7276,26.6566,26.6695,24500.0
2009-07-06 11:55:00,41.25,41.25,41.04,41.12,28100.0,26.6566,26.6566,26.5209,26.5726,28100.0
2009-07-06 12:00:00,41.12,41.17,41.1,41.17,27200.0,26.5726,26.6049,26.5596,26.6049,27200.0
2009-07-06 12:05:00,41.16,41.16,40.98,41.01,92700.0,26.5984,26.5984,26.4821,26.5015,92700.0
2009-07-06 12:10:00,41.03,41.03,40.88,40.94,51500.0,26.5144,26.5144,26.4175,26.4562,51500.0
2009-07-06 12:15:00,40.93,41.03,40.93,41.03,25500.0,26.4498,26.5144,26.4498,26.5144,25500.0
2009-07-06 12:20:00,41.03,41.03,40.92,40.95,24400.0,26.5144,26.5144,26.4433,26.4627,24400.0
2009-07-06 12:25:00,40.95,40.95,40.77,40.77,25100.0,26.4627,26.4627,26.3464,26.3464,25100.0
2009-07-06 12:30:00,40.78,40.84,40.77,40.82,24600.0,26.3528,26.3916,26.3464,26.3787,24600.0
2009-07-06 12:35:00,40.82,40.82,40.66,40.67,27000.0,26.3787,26.3787,26.2753,26.2818,27000.0
2009-07-06 12:40:00,40.67,40.67,40.59,40.63,24600.0,26.2818,26.2818,26.2301,26.2559,24600.0
2009-07-06 12:45:00,40.63,40.64,40.6,40.61,23900.0,26.2559,26.2624,26.2365,26.243,23900.0
2009-07-06 12:50:00,40.61,40.64,40.51,40.64,34500.0,26.243,26.2624,26.1784,26.2624,34500.0
2009-07-06 12:55:00,40.65,40.82,40.65,40.81,23500.0,26.2688,26.3787,26.2688,26.3722,23500.0
2009-07-06 13:00:00,40.82,40.91,40.82,40.88,28900.0,26.3787,26.4368,26.3787,26.4175,28900.0
2009-07-06 13:05:00,40.88,40.92,40.84,40.92,35000.0,26.4175,26.4433,26.3916,26.4433,35000.0
2009-07-06 13:10:00,40.92,41.03,40.9,41.03,24800.0,26.4433,26.5144,26.4304,26.5144,24800.0
2009-07-06 13:15:00,41.03,41.27,41.02,41.17,76100.0,26.5144,26.6695,26.5079,26.6049,76100.0
2009-07-06 13:20:00,41.17,41.2,41.11,41.12,35000.0,26.6049,26.6243,26.5661,26.5726,35000.0
2009-07-06 13:25:00,41.13,41.17,41.02,41.02,49400.0,26.579,26.6049,26.5079,26.5079,49400.0
2009-07-06 13:30:00,41.02,41.03,40.99,41.01,28600.0,26.5079,26.5144,26.4885,26.5015,28600.0
2009-07-06 13:35:00,41.01,41.09,40.96,41.08,61900.0,26.5015,26.5532,26.4692,26.5467,61900.0
2009-07-06 13:40:00,41.09,41.13,41.06,41.07,42500.0,26.5532,26.579,26.5338,26.5402,42500.0
2009-07-06 13:45:00,41.05,41.07,40.96,40.98,59900.0,26.5273,26.5402,26.4692,26.4821,59900.0
2009-07-06 13:50:00,40.97,41.05,40.97,41.04,42200.0,26.4756,26.5273,26.4756,26.5209,42200.0
2009-07-06 13:55:00,41.04,41.04,40.84,40.84,53600.0,26.5209,26.5209,26.3916,26.3916,53600.0
2009-07-06 14:00:00,40.86,40.93,40.85,40.92,45300.0,26.4045,26.4498,26.3981,26.4433,45300.0
2009-07-06 14:05:00,40.93,40.98,40.92,40.92,28500.0,26.4498,26.4821,26.4433,26.4433,28500.0
2009-07-06 14:10:00,40.92,40.98,40.92,40.93,34900.0,26.4433,26.4821,26.4433,26.4498,34900.0
2009-07-06 14:15:00,40.94,41.04,40.92,40.93,33500.0,26.4562,26.5209,26.4433,26.4498,33500.0
2009-07-06 14:20:00,40.93,40.93,40.76,40.81,73300.0,26.4498,26.4498,26.3399,26.3722,73300.0
2009-07-06 14:25:00,40.81,40.84,40.75,40.83,47900.0,26.3722,26.3916,26.3335,26.3852,47900.0
2009-07-06 14:30:00,40.83,40.94,40.8,40.94,33000.0,26.3852,26.4562,26.3658,26.4562,33000.0
2009-07-06 14:35:00,40.95,40.96,40.88,40.92,38100.0,26.4627,26.4692,26.4175,26.4433,38100.0
2009-07-06 14:40:00,40.93,40.93,40.73,40.75,93200.0,26.4498,26.4498,26.3205,26.3335,93200.0
2009-07-06 14:45:00,40.76,40.89,40.76,40.84,25200.0,26.3399,26.4239,26.3399,26.3916,25200.0
2009-07-06 14:50:00,40.84,40.86,40.69,40.73,58000.0,26.3916,26.4045,26.2947,26.3205,58000.0
2009-07-06 14:55:00,40.74,40.88,40.72,40.88,53000.0,26.327,26.4175,26.3141,26.4175,53000.0
2009-07-06 15:00:00,40.87,41.05,40.86,40.92,60700.0,26.411,26.5273,26.4045,26.4433,60700.0
2009-07-06 15:05:00,40.9,41.01,40.8,40.91,75000.0,26.4304,26.5015,26.3658,26.4368,75000.0
2009-07-06 15:10:00,40.9,40.92,40.78,40.87,89600.0,26.4304,26.4433,26.3528,26.411,89600.0
2009-07-06 15:15:00,40.88,41.0,40.88,40.95,50800.0,26.4175,26.495,26.4175,26.4627,50800.0
2009-07-06 15:20:00,40.95,40.98,40.88,40.96,59700.0,26.4627,26.4821,26.4175,26.4692,59700.0
2009-07-06 15:25:00,40.96,41.08,40.95,40.99,120700.0,26.4692,26.5467,26.4627,26.4885,120700.0
2009-07-06 15:30:00,40.98,40.98,40.81,40.87,115800.0,26.4821,26.4821,26.3722,26.411,115800.0
2009-07-06 15:35:00,40.87,40.97,40.8,40.94,85600.0,26.411,26.4756,26.3658,26.4562,85600.0
2009-07-06 15:40:00,40.93,41.1,40.92,41.05,116200.0,26.4498,26.5596,26.4433,26.5273,116200.0
2009-07-06 15:45:00,41.05,41.3,41.05,41.17,155700.0,26.5273,26.6889,26.5273,26.6049,155700.0
2009-07-06 15:50:00,41.17,41.38,41.16,41.33,135400.0,26.6049,26.7406,26.5984,26.7083,135400.0
2009-07-06 15:55:00,41.33,41.35,41.24,41.31,171000.0,26.7083,26.7212,26.6501,26.6953,171000.0
2009-07-07 09:30:00,41.45,41.74,41.45,41.66,205200.0,26.7858,26.9732,26.7858,26.9215,205200.0
2009-07-07 09:35:00,41.63,41.73,41.4,41.6,152300.0,26.9021,26.9667,26.7535,26.8827,152300.0
2009-07-07 09:40:00,41.57,41.6,41.42,41.57,155100.0,26.8634,26.8827,26.7664,26.8634,155100.0
2009-07-07 09:45:00,41.57,41.57,41.4,41.48,121900.0,26.8634,26.8634,26.7535,26.8052,121900.0
2009-07-07 09:50:00,41.5,41.99,41.45,41.89,169400.0,26.8181,27.1348,26.7858,27.0701,169400.0
2009-07-07 09:55:00,41.88,41.9,41.67,41.82,73600.0,27.0637,27.0766,26.928,27.0249,73600.0
2009-07-07 10:00:00,41.78,41.79,41.47,41.54,78000.0,26.9991,27.0055,26.7987,26.844,78000.0
2009-07-07 10:05:00,41.55,41.56,41.45,41.49,100200.0,26.8504,26.8569,26.7858,26.8117,100200.0
2009-07-07 10:10:00,41.46,41.49,41.12,41.22,128100.0,26.7923,26.8117,26.5726,26.6372,128100.0
2009-07-07 10:15:00,41.21,41.33,41.19,41.27,65300.0,26.6307,26.7083,26.6178,26.6695,65300.0
2009-07-07 10:20:00,41.25,41.33,41.16,41.16,112700.0,26.6566,26.7083,26.5984,26.5984,112700.0
2009-07-07 10:25:00,41.15,41.31,41.15,41.28,89400.0,26.5919,26.6953,26.5919,26.676,89400.0
2009-07-07 10:30:00,41.3,41.32,41.17,41.18,64900.0,26.6889,26.7018,26.6049,26.6113,64900.0
2009-07-07 10:35:00,41.18,41.26,40.89,40.93,101100.0,26.6113,26.663,26.4239,26.4498,101100.0
2009-07-07 10:40:00,40.95,41.11,40.95,41.1,46600.0,26.4627,26.5661,26.4627,26.5596,46600.0
2009-07-07 10:45:00,41.1,41.12,41.0,41.03,37700.0,26.5596,26.5726,26.495,26.5144,37700.0
2009-07-07 10:50:00,41.04,41.1,40.97,41.1,28100.0,26.5209,26.5596,26.4756,26.5596,28100.0
2009-07-07 10:55:00,41.09,41.1,40.94,41.06,22100.0,26.5532,26.5596,26.4562,26.5338,22100.0
2009-07-07 11:00:00,41.05,41.05,40.96,41.0,27500.0,26.5273,26.5273,26.4692,26.495,27500.0
2009-07-07 11:05:00,41.0,41.07,40.99,41.03,91900.0,26.495,26.5402,26.4885,26.5144,91900.0
2009-07-07 11:10:00,41.03,41.04,40.98,41.03,13700.0,26.5144,26.5209,26.4821,26.5144,13700.0
2009-07-07 11:15:00,41.03,41.03,40.98,40.99,38000.0,26.5144,26.5144,26.4821,26.4885,38000.0
2009-07-07 11:20:00,40.97,41.03,40.97,41.0,25800.0,26.4756,26.5144,26.4756,26.495,25800.0
2009-07-07 11:25:00,40.99,41.0,40.77,40.77,49100.0,26.4885,26.495,26.3464,26.3464,49100.0
2009-07-07 11:30:00,40.77,40.87,40.76,40.82,44300.0,26.3464,26.411,26.3399,26.3787,44300.0
2009-07-07 11:35:00,40.82,40.84,40.63,40.69,32000.0,26.3787,26.3916,26.2559,26.2947,32000.0
2009-07-07 11:40:00,40.7,40.72,40.55,40.59,52200.0,26.3011,26.3141,26.2042,26.2301,52200.0
2009-07-07 11:45:00,40.6,40.75,40.6,40.74,25500.0,26.2365,26.3335,26.2365,26.327,25500.0
2009-07-07 11:50:00,40.75,40.9,40.75,40.85,37200.0,26.3335,26.4304,26.3335,26.3981,37200.0
2009-07-07 11:55:00,40.86,40.99,40.82,40.95,62300.0,26.4045,26.4885,26.3787,26.4627,62300.0
2009-07-07 12:00:00,40.95,40.96,40.87,40.93,12600.0,26.4627,26.4692,26.411,26.4498,12600.0
2009-07-07 12:05:00,40.91,40.98,40.91,40.93,11900.0,26.4368,26.4821,26.4368,26.4498,11900.0
2009-07-07 12:10:00,40.93,40.98,40.86,40.86,18900.0,26.4498,26.4821,26.4045,26.4045,18900.0
2009-07-07 12:15:00,40.88,40.99,40.86,40.99,18800.0,26.4175,26.4885,26.4045,26.4885,18800.0
2009-07-07 12:20:00,40.97,41.0,40.84,40.84,17700.0,26.4756,26.495,26.3916,26.3916,17700.0
2009-07-07 12:25:00,40.84,40.85,40.72,40.76,34100.0,26.3916,26.3981,26.3141,26.3399,34100.0
2009-07-07 12:30:00,40.77,40.77,40.71,40.76,15400.0,26.3464,26.3464,26.3076,26.3399,15400.0
2009-07-07 12:35:00,40.76,40.77,40.66,40.67,30100.0,26.3399,26.3464,26.2753,26.2818,30100.0
2009-07-07 12:40:00,40.66,40.76,40.62,40.76,31400.0,26.2753,26.3399,26.2494,26.3399,31400.0
2009-07-07 12:45:00,40.75,40.82,40.75,40.82,13900.0,26.3335,26.3787,26.3335,26.3787,13900.0
2009-07-07 12:50:00,40.81,40.9,40.78,40.78,33500.0,26.3722,26.4304,26.3528,26.3528,33500.0
2009-07-07 12:55:00,40.78,40.78,40.72,40.76,15100.0,26.3528,26.3528,26.3141,26.3399,15100.0
2009-07-07 13:00:00,40.77,40.89,40.77,40.85,22000.0,26.3464,26.4239,26.3464,26.3981,22000.0
2009-07-07 13:05:00,40.84,41.04,40.79,41.03,45300.0,26.3916,26.5209,26.3593,26.5144,45300.0
2009-07-07 13:10:00,41.03,41.23,41.03,41.23,68700.0,26.5144,26.6436,26.5144,26.6436,68700.0
2009-07-07 13:15:00,41.22,41.39,41.16,41.39,43700.0,26.6372,26.747,26.5984,26.747,43700.0
2009-07-07 13:20:00,41.38,41.48,41.38,41.39,57800.0,26.7406,26.8052,26.7406,26.747,57800.0
2009-07-07 13:25:00,41.4,41.44,41.39,41.4,23200.0,26.7535,26.7793,26.747,26.7535,23200.0
2009-07-07 13:30:00,41.41,41.75,41.4,41.56,96100.0,26.76,26.9797,26.7535,26.8569,96100.0
2009-07-07 13:35:00,41.57,41.64,41.52,41.59,16500.0,26.8634,26.9086,26.831,26.8763,16500.0
2009-07-07 13:40:00,41.58,41.58,41.44,41.51,27300.0,26.8698,26.8698,26.7793,26.8246,27300.0
2009-07-07 13:45:00,41.53,41.62,41.4,41.4,33700.0,26.8375,26.8957,26.7535,26.7535,33700.0
2009-07-07 13:50:00,41.39,41.52,41.39,41.41,29200.0,26.747,26.831,26.747,26.76,29200.0
2009-07-07 13:55:00,41.38,41.38,41.21,41.37,37500.0,26.7406,26.7406,26.6307,26.7341,37500.0
2009-07-07 14:00:00,41.37,41.45,41.36,41.45,30700.0,26.7341,26.7858,26.7276,26.7858,30700.0
2009-07-07 14:05:00,41.43,41.45,41.16,41.19,40700.0,26.7729,26.7858,26.5984,26.6178,40700.0
2009-07-07 14:10:00,41.19,41.35,41.19,41.34,28900.0,26.6178,26.7212,26.6178,26.7147,28900.0
2009-07-07 14:15:00,41.33,41.33,41.2,41.27,37100.0,26.7083,26.7083,26.6243,26.6695,37100.0
2009-07-07 14:20:00,41.28,41.38,41.28,41.35,25000.0,26.676,26.7406,26.676,26.7212,25000.0
2009-07-07 14:25:00,41.35,41.41,41.34,41.39,16700.0,26.7212,26.76,26.7147,26.747,16700.0
2009-07-07 14:30:00,41.36,41.37,41.19,41.21,31900.0,26.7276,26.7341,26.6178,26.6307,31900.0
2009-07-07 14:35:00,41.21,41.38,41.21,41.37,23100.0,26.6307,26.7406,26.6307,26.7341,23100.0
2009-07-07 14:40:00,41.37,41.47,41.36,41.41,21500.0,26.7341,26.7987,26.7276,26.76,21500.0
2009-07-07 14:45:00,41.4,41.4,41.23,41.25,19500.0,26.7535,26.7535,26.6436,26.6566,19500.0
2009-07-07 14:50:00,41.25,41.27,40.8,40.99,62000.0,26.6566,26.6695,26.3658,26.4885,62000.0
2009-07-07 14:55:00,40.99,41.1,40.99,41.04,33300.0,26.4885,26.5596,26.4885,26.5209,33300.0
2009-07-07 15:00:00,41.04,41.05,40.91,40.93,95900.0,26.5209,26.5273,26.4368,26.4498,95900.0
2009-07-07 15:05:00,40.91,40.99,40.81,40.97,71100.0,26.4368,26.4885,26.3722,26.4756,71100.0
2009-07-07 15:10:00,40.96,41.02,40.94,41.02,38500.0,26.4692,26.5079,26.4562,26.5079,38500.0
2009-07-07 15:15:00,41.01,41.1,40.98,41.01,49900.0,26.5015,26.5596,26.4821,26.5015,49900.0
2009-07-07 15:20:00,41.01,41.01,40.83,40.88,38300.0,26.5015,26.5015,26.3852,26.4175,38300.0
2009-07-07 15:25:00,40.88,41.15,40.86,41.13,51700.0,26.4175,26.5919,26.4045,26.579,51700.0
2009-07-07 15:30:00,41.1,41.13,40.96,40.98,53700.0,26.5596,26.579,26.4692,26.4821,53700.0
2009-07-07 15:35:00,40.97,41.0,40.89,40.92,61300.0,26.4756,26.495,26.4239,26.4433,61300.0
2009-07-07 15:40:00,40.92,40.98,40.82,40.92,103000.0,26.4433,26.4821,26.3787,26.4433,103000.0
2009-07-07 15:45:00,40.92,40.98,40.75,40.79,72400.0,26.4433,26.4821,26.3335,26.3593,72400.0
2009-07-07 15:50:00,40.78,40.87,40.64,40.71,110300.0,26.3528,26.411,26.2624,26.3076,110300.0
2009-07-07 15:55:00,40.7,40.79,40.67,40.77,195600.0,26.3011,26.3593,26.2818,26.3464,195600.0
2009-07-08 09:30:00,41.01,41.14,40.51,41.1,57100.0,26.5015,26.5855,26.1784,26.5596,57100.0
2009-07-08 09:35:00,41.1,41.58,41.1,41.4,158400.0,26.5596,26.8698,26.5596,26.7535,158400.0
2009-07-08 09:40:00,41.41,41.65,41.18,41.58,125200.0,26.76,26.9151,26.6113,26.8698,125200.0
2009-07-08 09:45:00,41.56,41.79,41.56,41.7,113400.0,26.8569,27.0055,26.8569,26.9474,113400.0
2009-07-08 09:50:00,41.71,41.78,41.39,41.41,109800.0,26.9538,26.9991,26.747,26.76,109800.0
2009-07-08 09:55:00,41.41,41.54,41.15,41.21,83800.0,26.76,26.844,26.5919,26.6307,83800.0
2009-07-08 10:00:00,41.21,41.56,41.12,41.37,86000.0,26.6307,26.8569,26.5726,26.7341,86000.0
2009-07-08 10:05:00,41.37,41.47,41.08,41.11,100800.0,26.7341,26.7987,26.5467,26.5661,100800.0
2009-07-08 10:10:00,41.11,41.19,41.04,41.13,101300.0,26.5661,26.6178,26.5209,26.579,101300.0
2009-07-08 10:15:00,41.13,41.3,41.07,41.18,53200.0,26.579,26.6889,26.5402,26.6113,53200.0
2009-07-08 10:20:00,41.18,41.35,41.1,41.13,53900.0,26.6113,26.7212,26.5596,26.579,53900.0
2009-07-08 10:25:00,41.13,41.21,40.91,41.14,64200.0,26.579,26.6307,26.4368,26.5855,64200.0
2009-07-08 10:30:00,41.1,41.11,40.67,40.85,123800.0,26.5596,26.5661,26.2818,26.3981,123800.0
2009-07-08 10:35:00,40.85,40.93,40.64,40.86,68200.0,26.3981,26.4498,26.2624,26.4045,68200.0
2009-07-08 10:40:00,40.87,41.12,40.83,41.12,53500.0,26.411,26.5726,26.3852,26.5726,53500.0
2009-07-08 10:45:00,41.12,41.26,41.05,41.06,49600.0,26.5726,26.663,26.5273,26.5338,49600.0
2009-07-08 10:50:00,41.05,41.19,40.9,40.92,36300.0,26.5273,26.6178,26.4304,26.4433,36300.0
2009-07-08 10:55:00,40.91,40.95,40.68,40.7,40000.0,26.4368,26.4627,26.2882,26.3011,40000.0
2009-07-08 11:00:00,40.69,40.69,40.47,40.57,101400.0,26.2947,26.2947,26.1525,26.2171,101400.0
2009-07-08 11:05:00,40.56,40.56,40.17,40.27,99700.0,26.2107,26.2107,25.9586,26.0233,99700.0
2009-07-08 11:10:00,40.27,40.37,40.26,40.3,87000.0,26.0233,26.0879,26.0168,26.0427,87000.0
2009-07-08 11:15:00,40.3,40.3,40.06,40.18,120500.0,26.0427,26.0427,25.8876,25.9651,120500.0
2009-07-08 11:20:00,40.19,40.21,40.0,40.05,102700.0,25.9716,25.9845,25.8488,25.8811,102700.0
2009-07-08 11:25:00,40.05,40.21,40.04,40.07,79000.0,25.8811,25.9845,25.8746,25.894,79000.0
2009-07-08 11:30:00,40.08,40.27,40.08,40.23,40500.0,25.9005,26.0233,25.9005,25.9974,40500.0
2009-07-08 11:35:00,40.24,40.37,40.13,40.15,62400.0,26.0039,26.0879,25.9328,25.9457,62400.0
2009-07-08 11:40:00,40.16,40.22,40.15,40.2,49400.0,25.9522,25.991,25.9457,25.978,49400.0
2009-07-08 11:45:00,40.21,40.22,40.08,40.08,56000.0,25.9845,25.991,25.9005,25.9005,56000.0
2009-07-08 11:50:00,40.07,40.15,39.9,39.95,74500.0,25.894,25.9457,25.7842,25.8165,74500.0
2009-07-08 11:55:00,39.96,39.99,39.82,39.86,53300.0,25.8229,25.8423,25.7325,25.7583,53300.0
2009-07-08 12:00:00,39.86,39.88,39.77,39.8,34500.0,25.7583,25.7712,25.7002,25.7195,34500.0
2009-07-08 12:05:00,39.81,39.88,39.75,39.8,45700.0,25.726,25.7712,25.6872,25.7195,45700.0
2009-07-08 12:10:00,39.78,39.79,39.61,39.61,106800.0,25.7066,25.7131,25.5968,25.5968,106800.0
2009-07-08 12:15:00,39.6,39.61,39.32,39.32,101700.0,25.5903,25.5968,25.4094,25.4094,101700.0
2009-07-08 12:20:00,39.31,39.34,39.2,39.31,72800.0,25.4029,25.4223,25.3318,25.4029,72800.0
2009-07-08 12:25:00,39.3,39.39,39.3,39.35,58200.0,25.3964,25.4546,25.3964,25.4287,58200.0
2009-07-08 12:30:00,39.36,39.5,39.31,39.5,85300.0,25.4352,25.5257,25.4029,25.5257,85300.0
2009-07-08 12:35:00,39.5,39.5,39.22,39.26,90800.0,25.5257,25.5257,25.3447,25.3706,90800.0
2009-07-08 12:40:00,39.26,39.39,39.25,39.39,41700.0,25.3706,25.4546,25.3641,25.4546,41700.0
2009-07-08 12:45:00,39.4,39.47,39.35,39.46,66300.0,25.4611,25.5063,25.4287,25.4998,66300.0
2009-07-08 12:50:00,39.47,39.57,39.45,39.51,50400.0,25.5063,25.5709,25.4934,25.5321,50400.0
2009-07-08 12:55:00,39.49,39.56,39.47,39.47,30700.0,25.5192,25.5645,25.5063,25.5063,30700.0
2009-07-08 13:00:00,39.47,39.69,39.45,39.68,70300.0,25.5063,25.6485,25.4934,25.642,70300.0
2009-07-08 13:05:00,39.69,39.81,39.67,39.7,83800.0,25.6485,25.726,25.6355,25.6549,83800.0
2009-07-08 13:10:00,39.67,39.79,39.56,39.77,59200.0,25.6355,25.7131,25.5645,25.7002,59200.0
2009-07-08 13:15:00,39.77,39.9,39.72,39.74,48600.0,25.7002,25.7842,25.6678,25.6808,48600.0
2009-07-08 13:20:00,39.71,39.81,39.66,39.68,30600.0,25.6614,25.726,25.6291,25.642,30600.0
2009-07-08 13:25:00,39.69,39.99,39.69,39.97,106400.0,25.6485,25.8423,25.6485,25.8294,106400.0
2009-07-08 13:30:00,39.96,40.03,39.88,39.92,97200.0,25.8229,25.8682,25.7712,25.7971,97200.0
2009-07-08 13:35:00,39.9,39.9,39.72,39.76,47800.0,25.7842,25.7842,25.6678,25.6937,47800.0
2009-07-08 13:40:00,39.76,39.9,39.75,39.85,55800.0,25.6937,25.7842,25.6872,25.7519,55800.0
2009-07-08 13:45:00,39.84,39.87,39.76,39.84,36100.0,25.7454,25.7648,25.6937,25.7454,36100.0
2009-07-08 13:50:00,39.85,39.85,39.66,39.77,15000.0,25.7519,25.7519,25.6291,25.7002,15000.0
2009-07-08 13:55:00,39.78,39.82,39.71,39.72,17100.0,25.7066,25.7325,25.6614,25.6678,17100.0
2009-07-08 14:00:00,39.72,39.78,39.63,39.72,45300.0,25.6678,25.7066,25.6097,25.6678,45300.0
2009-07-08 14:05:00,39.72,39.72,39.54,39.66,74700.0,25.6678,25.6678,25.5515,25.6291,74700.0
2009-07-08 14:10:00,39.65,39.66,39.44,39.5,48900.0,25.6226,25.6291,25.4869,25.5257,48900.0
2009-07-08 14:15:00,39.5,39.59,39.41,39.47,24700.0,25.5257,25.5838,25.4675,25.5063,24700.0
2009-07-08 14:20:00,39.5,39.64,39.34,39.41,89000.0,25.5257,25.6161,25.4223,25.4675,89000.0
2009-07-08 14:25:00,39.42,39.47,39.31,39.44,70300.0,25.474,25.5063,25.4029,25.4869,70300.0
2009-07-08 14:30:00,39.43,39.57,39.37,39.41,67300.0,25.4804,25.5709,25.4417,25.4675,67300.0
2009-07-08 14:35:00,39.42,39.7,39.42,39.67,95000.0,25.474,25.6549,25.474,25.6355,95000.0
2009-07-08 14:40:00,39.67,39.68,39.55,39.58,48100.0,25.6355,25.642,25.558,25.5774,48100.0
2009-07-08 14:45:00,39.57,39.59,39.47,39.57,46800.0,25.5709,25.5838,25.5063,25.5709,46800.0
2009-07-08 14:50:00,39.56,39.85,39.56,39.77,110500.0,25.5645,25.7519,25.5645,25.7002,110500.0
2009-07-08 14:55:00,39.77,39.84,39.64,39.73,88200.0,25.7002,25.7454,25.6161,25.6743,88200.0
2009-07-08 15:00:00,39.75,40.01,39.67,39.88,156700.0,25.6872,25.8553,25.6355,25.7712,156700.0
2009-07-08 15:05:00,39.89,40.03,39.83,39.89,84200.0,25.7777,25.8682,25.7389,25.7777,84200.0
2009-07-08 15:10:00,39.9,40.03,39.83,40.01,159000.0,25.7842,25.8682,25.7389,25.8553,159000.0
2009-07-08 15:15:00,40.01,40.13,39.96,40.06,144500.0,25.8553,25.9328,25.8229,25.8876,144500.0
2009-07-08 15:20:00,40.07,40.18,39.92,39.99,75400.0,25.894,25.9651,25.7971,25.8423,75400.0
2009-07-08 15:25:00,39.94,40.0,39.82,39.94,70700.0,25.81,25.8488,25.7325,25.81,70700.0
2009-07-08 15:30:00,39.96,40.03,39.94,40.0,74200.0,25.8229,25.8682,25.81,25.8488,74200.0
2009-07-08 15:35:00,40.0,40.29,40.0,40.27,209200.0,25.8488,26.0362,25.8488,26.0233,209200.0
2009-07-08 15:40:00,40.27,40.52,40.27,40.46,197900.0,26.0233,26.1848,26.0233,26.1461,197900.0
2009-07-08 15:45:00,40.47,40.66,40.41,40.41,155100.0,26.1525,26.2753,26.1137,26.1137,155100.0
2009-07-08 15:50:00,40.41,40.47,40.27,40.39,154000.0,26.1137,26.1525,26.0233,26.1008,154000.0
2009-07-08 15:55:00,40.38,40.48,40.37,40.45,244100.0,26.0944,26.159,26.0879,26.1396,244100.0
2009-07-09 09:30:00,41.2,41.62,40.84,41.5,191900.0,26.6243,26.8957,26.3916,26.8181,191900.0
2009-07-09 09:35:00,41.5,41.79,41.2,41.2,173800.0,26.8181,27.0055,26.6243,26.6243,173800.0
2009-07-09 09:40:00,41.2,41.31,40.92,41.01,154100.0,26.6243,26.6953,26.4433,26.5015,154100.0
2009-07-09 09:45:00,41.01,41.41,40.8,41.24,143600.0,26.5015,26.76,26.3658,26.6501,143600.0
2009-07-09 09:50:00,41.22,41.64,41.01,41.64,116800.0,26.6372,26.9086,26.5015,26.9086,116800.0
2009-07-09 09:55:00,41.66,41.75,41.57,41.64,146100.0,26.9215,26.9797,26.8634,26.9086,146100.0
2009-07-09 10:00:00,41.64,41.82,41.47,41.72,163700.0,26.9086,27.0249,26.7987,26.9603,163700.0
2009-07-09 10:05:00,41.71,42.21,41.64,41.96,247600.0,26.9538,27.2769,26.9086,27.1154,247600.0
2009-07-09 10:10:00,41.98,42.03,41.78,41.94,100400.0,27.1283,27.1606,26.9991,27.1025,100400.0
2009-07-09 10:15:00,41.94,42.13,41.8,41.88,120300.0,27.1025,27.2252,27.012,27.0637,120300.0
2009-07-09 10:20:00,41.88,41.92,41.75,41.89,79900.0,27.0637,27.0895,26.9797,27.0701,79900.0
2009-07-09 10:25:00,41.88,41.89,41.6,41.75,194700.0,27.0637,27.0701,26.8827,26.9797,194700.0
2009-07-09 10:30:00,41.75,41.92,41.48,41.63,120600.0,26.9797,27.0895,26.8052,26.9021,120600.0
2009-07-09 10:35:00,41.64,41.93,41.64,41.65,101100.0,26.9086,27.096,26.9086,26.9151,101100.0
2009-07-09 10:40:00,41.66,41.98,41.66,41.98,73000.0,26.9215,27.1283,26.9215,27.1283,73000.0
2009-07-09 10:45:00,41.96,42.1,41.7,41.74,68700.0,27.1154,27.2059,26.9474,26.9732,68700.0
2009-07-09 10:50:00,41.77,42.05,41.72,42.02,60900.0,26.9926,27.1735,26.9603,27.1542,60900.0
2009-07-09 10:55:00,42.01,42.14,41.89,42.05,79000.0,27.1477,27.2317,27.0701,27.1735,79000.0
2009-07-09 11:00:00,42.06,42.1,41.88,42.05,69700.0,27.18,27.2059,27.0637,27.1735,69700.0
2009-07-09 11:05:00,42.06,42.07,41.77,41.82,51300.0,27.18,27.1865,26.9926,27.0249,51300.0
2009-07-09 11:10:00,41.82,41.84,41.74,41.74,27100.0,27.0249,27.0378,26.9732,26.9732,27100.0
2009-07-09 11:15:00,41.73,41.76,41.58,41.72,47500.0,26.9667,26.9861,26.8698,26.9603,47500.0
2009-07-09 11:20:00,41.73,41.97,41.71,41.83,74200.0,26.9667,27.1218,26.9538,27.0314,74200.0
2009-07-09 11:25:00,41.83,41.87,41.61,41.63,27200.0,27.0314,27.0572,26.8892,26.9021,27200.0
2009-07-09 11:30:00,41.63,41.85,41.53,41.8,43100.0,26.9021,27.0443,26.8375,27.012,43100.0
2009-07-09 11:35:00,41.8,41.88,41.78,41.78,30300.0,27.012,27.0637,26.9991,26.9991,30300.0
2009-07-09 11:40:00,41.79,41.99,41.79,41.97,60800.0,27.0055,27.1348,27.0055,27.1218,60800.0
2009-07-09 11:45:00,41.98,42.16,41.97,42.03,136600.0,27.1283,27.2446,27.1218,27.1606,136600.0
2009-07-09 11:50:00,42.02,42.11,41.99,42.06,44400.0,27.1542,27.2123,27.1348,27.18,44400.0
2009-07-09 11:55:00,42.06,42.13,41.91,42.02,81400.0,27.18,27.2252,27.0831,27.1542,81400.0
2009-07-09 12:00:00,42.02,42.13,41.86,42.1,36500.0,27.1542,27.2252,27.0508,27.2059,36500.0
2009-07-09 12:05:00,42.08,42.26,42.08,42.14,59800.0,27.1929,27.3092,27.1929,27.2317,59800.0
2009-07-09 12:10:00,42.14,42.15,42.0,42.07,27400.0,27.2317,27.2382,27.1412,27.1865,27400.0
2009-07-09 12:15:00,42.07,42.19,42.07,42.19,23600.0,27.1865,27.264,27.1865,27.264,23600.0
2009-07-09 12:20:00,42.19,42.32,42.19,42.24,45700.0,27.264,27.348,27.264,27.2963,45700.0
2009-07-09 12:25:00,42.23,42.23,42.12,42.13,21100.0,27.2899,27.2899,27.2188,27.2252,21100.0
2009-07-09 12:30:00,42.13,42.13,42.06,42.06,27000.0,27.2252,27.2252,27.18,27.18,27000.0
2009-07-09 12:35:00,42.08,42.17,42.04,42.1,36200.0,27.1929,27.2511,27.1671,27.2059,36200.0
2009-07-09 12:40:00,42.09,42.11,41.93,41.94,23700.0,27.1994,27.2123,27.096,27.1025,23700.0
2009-07-09 12:45:00,41.94,42.01,41.85,41.88,42400.0,27.1025,27.1477,27.0443,27.0637,42400.0
2009-07-09 12:50:00,41.87,42.0,41.75,41.93,34600.0,27.0572,27.1412,26.9797,27.096,34600.0
2009-07-09 12:55:00,41.93,41.97,41.86,41.92,41600.0,27.096,27.1218,27.0508,27.0895,41600.0
2009-07-09 13:00:00,41.92,41.95,41.65,41.7,106600.0,27.0895,27.1089,26.9151,26.9474,106600.0
2009-07-09 13:05:00,41.7,41.92,41.69,41.8,73700.0,26.9474,27.0895,26.9409,27.012,73700.0
2009-07-09 13:10:00,41.82,42.1,41.82,41.91,49400.0,27.0249,27.2059,27.0249,27.0831,49400.0
2009-07-09 13:15:00,41.92,41.95,41.81,41.87,42400.0,27.0895,27.1089,27.0184,27.0572,42400.0
2009-07-09 13:20:00,41.86,41.95,41.68,41.75,47300.0,27.0508,27.1089,26.9344,26.9797,47300.0
2009-07-09 13:25:00,41.76,41.89,41.74,41.82,54200.0,26.9861,27.0701,26.9732,27.0249,54200.0
2009-07-09 13:30:00,41.83,41.96,41.79,41.82,39300.0,27.0314,27.1154,27.0055,27.0249,39300.0
2009-07-09 13:35:00,41.8,41.84,41.75,41.76,39100.0,27.012,27.0378,26.9797,26.9861,39100.0
2009-07-09 13:40:00,41.76,41.88,41.7,41.8,49400.0,26.9861,27.0637,26.9474,27.012,49400.0
2009-07-09 13:45:00,41.83,41.89,41.73,41.78,21900.0,27.0314,27.0701,26.9667,26.9991,21900.0
2009-07-09 13:50:00,41.79,41.84,41.75,41.77,27600.0,27.0055,27.0378,26.9797,26.9926,27600.0
2009-07-09 13:55:00,41.78,41.86,41.75,41.85,17100.0,26.9991,27.0508,26.9797,27.0443,17100.0
2009-07-09 14:00:00,41.86,41.9,41.81,41.83,37700.0,27.0508,27.0766,27.0184,27.0314,37700.0
2009-07-09 14:05:00,41.82,41.9,41.8,41.82,15500.0,27.0249,27.0766,27.012,27.0249,15500.0
2009-07-09 14:10:00,41.81,41.95,41.81,41.87,32300.0,27.0184,27.1089,27.0184,27.0572,32300.0
2009-07-09 14:15:00,41.87,42.0,41.85,41.96,37900.0,27.0572,27.1412,27.0443,27.1154,37900.0
2009-07-09 14:20:00,41.95,41.98,41.9,41.96,27600.0,27.1089,27.1283,27.0766,27.1154,27600.0
2009-07-09 14:25:00,41.95,42.04,41.89,41.9,31400.0,27.1089,27.1671,27.0701,27.0766,31400.0
2009-07-09 14:30:00,41.89,42.03,41.89,41.92,29800.0,27.0701,27.1606,27.0701,27.0895,29800.0
2009-07-09 14:35:00,41.92,42.0,41.9,41.96,17800.0,27.0895,27.1412,27.0766,27.1154,17800.0
2009-07-09 14:40:00,41.97,42.03,41.91,41.93,33400.0,27.1218,27.1606,27.0831,27.096,33400.0
2009-07-09 14:45:00,41.92,41.96,41.88,41.95,23200.0,27.0895,27.1154,27.0637,27.1089,23200.0
2009-07-09 14:50:00,41.95,42.01,41.94,42.0,26200.0,27.1089,27.1477,27.1025,27.1412,26200.0
2009-07-09 14:55:00,42.0,42.01,41.74,41.76,80200.0,27.1412,27.1477,26.9732,26.9861,80200.0
2009-07-09 15:00:00,41.75,41.85,41.6,41.74,85200.0,26.9797,27.0443,26.8827,26.9732,85200.0
2009-07-09 15:05:00,41.75,41.85,41.6,41.64,79600.0,26.9797,27.0443,26.8827,26.9086,79600.0
2009-07-09 15:10:00,41.64,41.76,41.6,41.6,89100.0,26.9086,26.9861,26.8827,26.8827,89100.0
2009-07-09 15:15:00,41.6,41.66,41.54,41.59,83000.0,26.8827,26.9215,26.844,26.8763,83000.0
2009-07-09 15:20:00,41.59,41.63,41.48,41.52,97100.0,26.8763,26.9021,26.8052,26.831,97100.0
2009-07-09 15:25:00,41.52,41.52,41.34,41.51,93500.0,26.831,26.831,26.7147,26.8246,93500.0
2009-07-09 15:30:00,41.51,41.6,41.4,41.46,106300.0,26.8246,26.8827,26.7535,26.7923,106300.0
2009-07-09 15:35:00,41.48,41.56,41.39,41.45,64400.0,26.8052,26.8569,26.747,26.7858,64400.0
2009-07-09 15:40:00,41.49,41.6,41.45,41.45,74100.0,26.8117,26.8827,26.7858,26.7858,74100.0
2009-07-09 15:45:00,41.45,41.64,41.37,41.5,78600.0,26.7858,26.9086,26.7341,26.8181,78600.0
2009-07-09 15:50:00,41.51,41.53,41.38,41.48,119500.0,26.8246,26.8375,26.7406,26.8052,119500.0
2009-07-09 15:55:00,41.47,41.48,41.32,41.43,135800.0,26.7987,26.8052,26.7018,26.7729,135800.0
2009-07-10 09:30:00,40.7,41.0,40.5,40.89,78900.0,26.3011,26.495,26.1719,26.4239,78900.0
2009-07-10 09:35:00,40.89,41.09,40.69,40.75,60900.0,26.4239,26.5532,26.2947,26.3335,60900.0
2009-07-10 09:40:00,40.78,41.07,40.75,40.84,94000.0,26.3528,26.5402,26.3335,26.3916,94000.0
2009-07-10 09:45:00,40.84,41.11,40.78,41.11,64400.0,26.3916,26.5661,26.3528,26.5661,64400.0
2009-07-10 09:50:00,41.12,41.46,41.12,41.17,121500.0,26.5726,26.7923,26.5726,26.6049,121500.0
2009-07-10 09:55:00,41.17,41.19,40.66,40.78,126700.0,26.6049,26.6178,26.2753,26.3528,126700.0
2009-07-10 10:00:00,40.75,40.81,40.45,40.65,137700.0,26.3335,26.3722,26.1396,26.2688,137700.0
2009-07-10 10:05:00,40.64,40.98,40.58,40.66,75200.0,26.2624,26.4821,26.2236,26.2753,75200.0
2009-07-10 10:10:00,40.68,41.02,40.48,41.0,59500.0,26.2882,26.5079,26.159,26.495,59500.0
2009-07-10 10:15:00,41.01,41.04,40.7,40.81,33800.0,26.5015,26.5209,26.3011,26.3722,33800.0
2009-07-10 10:20:00,40.78,40.97,40.71,40.77,38900.0,26.3528,26.4756,26.3076,26.3464,38900.0
2009-07-10 10:25:00,40.78,40.84,40.64,40.76,27900.0,26.3528,26.3916,26.2624,26.3399,27900.0
2009-07-10 10:30:00,40.79,40.83,40.6,40.77,29400.0,26.3593,26.3852,26.2365,26.3464,29400.0
2009-07-10 10:35:00,40.78,40.79,40.6,40.65,26700.0,26.3528,26.3593,26.2365,26.2688,26700.0
2009-07-10 10:40:00,40.62,40.77,40.6,40.74,20200.0,26.2494,26.3464,26.2365,26.327,20200.0
2009-07-10 10:45:00,40.74,40.91,40.69,40.83,44000.0,26.327,26.4368,26.2947,26.3852,44000.0
2009-07-10 10:50:00,40.82,40.86,40.61,40.72,31900.0,26.3787,26.4045,26.243,26.3141,31900.0
2009-07-10 10:55:00,40.72,40.88,40.66,40.72,54500.0,26.3141,26.4175,26.2753,26.3141,54500.0
2009-07-10 11:00:00,40.71,40.71,40.53,40.53,35000.0,26.3076,26.3076,26.1913,26.1913,35000.0
2009-07-10 11:05:00,40.56,40.61,40.5,40.59,27400.0,26.2107,26.243,26.1719,26.2301,27400.0
2009-07-10 11:10:00,40.58,40.58,40.45,40.53,49000.0,26.2236,26.2236,26.1396,26.1913,49000.0
2009-07-10 11:15:00,40.53,40.56,40.33,40.39,79900.0,26.1913,26.2107,26.062,26.1008,79900.0
2009-07-10 11:20:00,40.39,40.39,40.21,40.25,68100.0,26.1008,26.1008,25.9845,26.0103,68100.0
2009-07-10 11:25:00,40.26,40.29,40.15,40.29,38600.0,26.0168,26.0362,25.9457,26.0362,38600.0
2009-07-10 11:30:00,40.3,40.35,40.13,40.32,78000.0,26.0427,26.075,25.9328,26.0556,78000.0
2009-07-10 11:35:00,40.32,40.32,40.2,40.28,17900.0,26.0556,26.0556,25.978,26.0297,17900.0
2009-07-10 11:40:00,40.3,40.31,40.17,40.17,19100.0,26.0427,26.0491,25.9586,25.9586,19100.0
2009-07-10 11:45:00,40.17,40.5,40.15,40.48,38700.0,25.9586,26.1719,25.9457,26.159,38700.0
2009-07-10 11:50:00,40.48,40.67,40.48,40.66,41900.0,26.159,26.2818,26.159,26.2753,41900.0
2009-07-10 11:55:00,40.67,40.69,40.52,40.52,23500.0,26.2818,26.2947,26.1848,26.1848,23500.0
2009-07-10 12:00:00,40.52,40.64,40.5,40.61,16000.0,26.1848,26.2624,26.1719,26.243,16000.0
2009-07-10 12:05:00,40.61,40.76,40.61,40.7,31600.0,26.243,26.3399,26.243,26.3011,31600.0
2009-07-10 12:10:00,40.68,40.75,40.68,40.74,6400.0,26.2882,26.3335,26.2882,26.327,6400.0
2009-07-10 12:15:00,40.74,40.8,40.72,40.75,17400.0,26.327,26.3658,26.3141,26.3335,17400.0
2009-07-10 12:20:00,40.75,40.77,40.69,40.7,27700.0,26.3335,26.3464,26.2947,26.3011,27700.0
2009-07-10 12:25:00,40.7,40.72,40.68,40.7,14000.0,26.3011,26.3141,26.2882,26.3011,14000.0
2009-07-10 12:30:00,40.7,40.72,40.63,40.65,20300.0,26.3011,26.3141,26.2559,26.2688,20300.0
2009-07-10 12:35:00,40.63,40.9,40.63,40.9,82200.0,26.2559,26.4304,26.2559,26.4304,82200.0
2009-07-10 12:40:00,40.9,40.99,40.9,40.97,45600.0,26.4304,26.4885,26.4304,26.4756,45600.0
2009-07-10 12:45:00,40.99,41.07,40.97,41.04,76900.0,26.4885,26.5402,26.4756,26.5209,76900.0
2009-07-10 12:50:00,41.04,41.05,40.99,41.02,57600.0,26.5209,26.5273,26.4885,26.5079,57600.0
2009-07-10 12:55:00,41.02,41.05,40.93,41.03,29600.0,26.5079,26.5273,26.4498,26.5144,29600.0
2009-07-10 13:00:00,41.03,41.09,41.01,41.05,10000.0,26.5144,26.5532,26.5015,26.5273,10000.0
2009-07-10 13:05:00,41.05,41.14,41.05,41.13,26900.0,26.5273,26.5855,26.5273,26.579,26900.0
2009-07-10 13:10:00,41.12,41.19,41.07,41.19,34300.0,26.5726,26.6178,26.5402,26.6178,34300.0
2009-07-10 13:15:00,41.18,41.29,41.12,41.27,23600.0,26.6113,26.6824,26.5726,26.6695,23600.0
2009-07-10 13:20:00,41.27,41.27,41.15,41.23,45700.0,26.6695,26.6695,26.5919,26.6436,45700.0
2009-07-10 13:25:00,41.23,41.24,41.05,41.06,20300.0,26.6436,26.6501,26.5273,26.5338,20300.0
2009-07-10 13:30:00,41.07,41.19,41.07,41.17,36100.0,26.5402,26.6178,26.5402,26.6049,36100.0
2009-07-10 13:35:00,41.17,41.32,41.17,41.28,40400.0,26.6049,26.7018,26.6049,26.676,40400.0
2009-07-10 13:40:00,41.28,41.47,41.27,41.46,55900.0,26.676,26.7987,26.6695,26.7923,55900.0
2009-07-10 13:45:00,41.46,41.46,41.29,41.3,27300.0,26.7923,26.7923,26.6824,26.6889,27300.0
2009-07-10 13:50:00,41.29,41.4,41.26,41.38,12200.0,26.6824,26.7535,26.663,26.7406,12200.0
2009-07-10 13:55:00,41.38,41.4,41.3,41.36,20100.0,26.7406,26.7535,26.6889,26.7276,20100.0
2009-07-10 14:00:00,41.37,41.37,41.15,41.24,24300.0,26.7341,26.7341,26.5919,26.6501,24300.0
2009-07-10 14:05:00,41.25,41.29,41.19,41.19,9500.0,26.6566,26.6824,26.6178,26.6178,9500.0
2009-07-10 14:10:00,41.19,41.24,41.05,41.22,33800.0,26.6178,26.6501,26.5273,26.6372,33800.0
2009-07-10 14:15:00,41.23,41.34,41.19,41.33,57700.0,26.6436,26.7147,26.6178,26.7083,57700.0
2009-07-10 14:20:00,41.33,41.33,41.02,41.02,36700.0,26.7083,26.7083,26.5079,26.5079,36700.0
2009-07-10 14:25:00,41.03,41.13,40.98,41.13,36300.0,26.5144,26.579,26.4821,26.579,36300.0
2009-07-10 14:30:00,41.13,41.15,41.06,41.09,34200.0,26.579,26.5919,26.5338,26.5532,34200.0
2009-07-10 14:35:00,41.07,41.17,41.07,41.17,25700.0,26.5402,26.6049,26.5402,26.6049,25700.0
2009-07-10 14:40:00,41.17,41.2,41.08,41.1,30600.0,26.6049,26.6243,26.5467,26.5596,30600.0
2009-07-10 14:45:00,41.1,41.23,41.07,41.23,38100.0,26.5596,26.6436,26.5402,26.6436,38100.0
2009-07-10 14:50:00,41.21,41.26,41.08,41.13,36100.0,26.6307,26.663,26.5467,26.579,36100.0
2009-07-10 14:55:00,41.12,41.22,41.1,41.14,30200.0,26.5726,26.6372,26.5596,26.5855,30200.0
2009-07-10 15:00:00,41.14,41.21,41.07,41.12,55400.0,26.5855,26.6307,26.5402,26.5726,55400.0
2009-07-10 15:05:00,41.12,41.22,41.06,41.07,37400.0,26.5726,26.6372,26.5338,26.5402,37400.0
2009-07-10 15:10:00,41.07,41.19,41.07,41.14,27400.0,26.5402,26.6178,26.5402,26.5855,27400.0
2009-07-10 15:15:00,41.14,41.3,41.12,41.22,46800.0,26.5855,26.6889,26.5726,26.6372,46800.0
2009-07-10 15:20:00,41.22,41.24,40.98,41.07,71000.0,26.6372,26.6501,26.4821,26.5402,71000.0
2009-07-10 15:25:00,41.08,41.2,41.04,41.11,59900.0,26.5467,26.6243,26.5209,26.5661,59900.0
2009-07-10 15:30:00,41.13,41.14,41.06,41.08,45300.0,26.579,26.5855,26.5338,26.5467,45300.0
2009-07-10 15:35:00,41.09,41.29,40.98,41.22,65100.0,26.5532,26.6824,26.4821,26.6372,65100.0
2009-07-10 15:40:00,41.21,41.28,41.07,41.15,82100.0,26.6307,26.676,26.5402,26.5919,82100.0
2009-07-10 15:45:00,41.17,41.42,41.15,41.31,90800.0,26.6049,26.7664,26.5919,26.6953,90800.0
2009-07-10 15:50:00,41.3,41.34,41.1,41.14,147000.0,26.6889,26.7147,26.5596,26.5855,147000.0
2009-07-10 15:55:00,41.14,41.27,41.13,41.21,130300.0,26.5855,26.6695,26.579,26.6307,130300.0
2009-07-13 09:30:00,41.18,41.4,41.05,41.27,78900.0,26.6113,26.7535,26.5273,26.6695,78900.0
2009-07-13 09:35:00,41.3,41.3,40.95,41.03,111500.0,26.6889,26.6889,26.4627,26.5144,111500.0
2009-07-13 09:40:00,41.03,41.32,40.86,41.24,124600.0,26.5144,26.7018,26.4045,26.6501,124600.0
2009-07-13 09:45:00,41.24,41.36,41.03,41.33,138000.0,26.6501,26.7276,26.5144,26.7083,138000.0
2009-07-13 09:50:00,41.31,41.34,41.06,41.19,129500.0,26.6953,26.7147,26.5338,26.6178,129500.0
2009-07-13 09:55:00,41.19,41.19,40.99,41.12,127300.0,26.6178,26.6178,26.4885,26.5726,127300.0
2009-07-13 10:00:00,41.1,41.12,40.89,40.91,121100.0,26.5596,26.5726,26.4239,26.4368,121100.0
2009-07-13 10:05:00,40.91,41.09,40.84,41.03,170600.0,26.4368,26.5532,26.3916,26.5144,170600.0
2009-07-13 10:10:00,41.02,41.34,41.02,41.33,67600.0,26.5079,26.7147,26.5079,26.7083,67600.0
2009-07-13 10:15:00,41.33,41.59,41.33,41.46,98000.0,26.7083,26.8763,26.7083,26.7923,98000.0
2009-07-13 10:20:00,41.44,41.51,41.25,41.41,46600.0,26.7793,26.8246,26.6566,26.76,46600.0
2009-07-13 10:25:00,41.42,41.68,41.33,41.68,41700.0,26.7664,26.9344,26.7083,26.9344,41700.0
2009-07-13 10:30:00,41.68,42.1,41.68,42.07,228500.0,26.9344,27.2059,26.9344,27.1865,228500.0
2009-07-13 10:35:00,42.08,42.3,41.98,42.18,176400.0,27.1929,27.3351,27.1283,27.2575,176400.0
2009-07-13 10:40:00,42.18,42.31,41.92,41.92,108500.0,27.2575,27.3416,27.0895,27.0895,108500.0
2009-07-13 10:45:00,41.92,42.01,41.67,41.83,73800.0,27.0895,27.1477,26.928,27.0314,73800.0
2009-07-13 10:50:00,41.82,42.0,41.75,41.97,20900.0,27.0249,27.1412,26.9797,27.1218,20900.0
2009-07-13 10:55:00,41.95,42.22,41.93,42.16,46700.0,27.1089,27.2834,27.096,27.2446,46700.0
2009-07-13 11:00:00,42.16,42.26,42.0,42.03,87500.0,27.2446,27.3092,27.1412,27.1606,87500.0
2009-07-13 11:05:00,42.01,42.02,41.86,41.89,38400.0,27.1477,27.1542,27.0508,27.0701,38400.0
2009-07-13 11:10:00,41.87,42.14,41.86,41.97,45300.0,27.0572,27.2317,27.0508,27.1218,45300.0
2009-07-13 11:15:00,41.97,42.12,41.92,42.1,45000.0,27.1218,27.2188,27.0895,27.2059,45000.0
2009-07-13 11:20:00,42.1,42.16,42.05,42.11,17600.0,27.2059,27.2446,27.1735,27.2123,17600.0
2009-07-13 11:25:00,42.11,42.11,41.93,42.06,29100.0,27.2123,27.2123,27.096,27.18,29100.0
2009-07-13 11:30:00,42.07,42.48,42.07,42.42,91700.0,27.1865,27.4514,27.1865,27.4126,91700.0
2009-07-13 11:35:00,42.42,42.56,42.32,42.32,78800.0,27.4126,27.5031,27.348,27.348,78800.0
2009-07-13 11:40:00,42.32,42.4,42.26,42.39,41800.0,27.348,27.3997,27.3092,27.3933,41800.0
2009-07-13 11:45:00,42.4,42.55,42.35,42.37,55600.0,27.3997,27.4966,27.3674,27.3803,55600.0
2009-07-13 11:50:00,42.36,42.53,42.35,42.4,21000.0,27.3739,27.4837,27.3674,27.3997,21000.0
2009-07-13 11:55:00,42.4,42.49,42.35,42.43,31000.0,27.3997,27.4579,27.3674,27.4191,31000.0
2009-07-13 12:00:00,42.42,42.6,42.41,42.47,52700.0,27.4126,27.529,27.4062,27.445,52700.0
2009-07-13 12:05:00,42.46,42.47,42.29,42.29,28100.0,27.4385,27.445,27.3286,27.3286,28100.0
2009-07-13 12:10:00,42.29,42.35,42.18,42.32,63100.0,27.3286,27.3674,27.2575,27.348,63100.0
2009-07-13 12:15:00,42.31,42.36,42.29,42.36,16300.0,27.3416,27.3739,27.3286,27.3739,16300.0
2009-07-13 12:20:00,42.34,42.34,42.18,42.18,26900.0,27.3609,27.3609,27.2575,27.2575,26900.0
2009-07-13 12:25:00,42.19,42.34,42.17,42.33,24100.0,27.264,27.3609,27.2511,27.3545,24100.0
2009-07-13 12:30:00,42.35,42.38,42.18,42.18,12900.0,27.3674,27.3868,27.2575,27.2575,12900.0
2009-07-13 12:35:00,42.18,42.35,42.13,42.3,24200.0,27.2575,27.3674,27.2252,27.3351,24200.0
2009-07-13 12:40:00,42.3,42.34,42.28,42.32,31900.0,27.3351,27.3609,27.3222,27.348,31900.0
2009-07-13 12:45:00,42.32,42.37,42.15,42.35,48300.0,27.348,27.3803,27.2382,27.3674,48300.0
2009-07-13 12:50:00,42.33,42.33,42.21,42.22,23400.0,27.3545,27.3545,27.2769,27.2834,23400.0
2009-07-13 12:55:00,42.22,42.31,42.2,42.21,25200.0,27.2834,27.3416,27.2705,27.2769,25200.0
2009-07-13 13:00:00,42.21,42.32,42.2,42.29,20200.0,27.2769,27.348,27.2705,27.3286,20200.0
2009-07-13 13:05:00,42.29,42.32,42.25,42.29,21400.0,27.3286,27.348,27.3028,27.3286,21400.0
2009-07-13 13:10:00,42.29,42.32,42.2,42.29,32500.0,27.3286,27.348,27.2705,27.3286,32500.0
2009-07-13 13:15:00,42.3,42.31,42.24,42.31,38200.0,27.3351,27.3416,27.2963,27.3416,38200.0
2009-07-13 13:20:00,42.31,42.37,42.26,42.26,56300.0,27.3416,27.3803,27.3092,27.3092,56300.0
2009-07-13 13:25:00,42.26,42.26,42.16,42.17,61600.0,27.3092,27.3092,27.2446,27.2511,61600.0
2009-07-13 13:30:00,42.17,42.18,42.02,42.04,95600.0,27.2511,27.2575,27.1542,27.1671,95600.0
2009-07-13 13:35:00,42.04,42.21,42.04,42.2,145600.0,27.1671,27.2769,27.1671,27.2705,145600.0
2009-07-13 13:40:00,42.2,42.25,42.18,42.23,32400.0,27.2705,27.3028,27.2575,27.2899,32400.0
2009-07-13 13:45:00,42.25,42.35,42.24,42.28,105300.0,27.3028,27.3674,27.2963,27.3222,105300.0
2009-07-13 13:50:00,42.28,42.39,42.25,42.33,31600.0,27.3222,27.3933,27.3028,27.3545,31600.0
2009-07-13 13:55:00,42.34,42.4,42.29,42.32,56500.0,27.3609,27.3997,27.3286,27.348,56500.0
2009-07-13 14:00:00,42.33,42.41,42.21,42.28,68600.0,27.3545,27.4062,27.2769,27.3222,68600.0
2009-07-13 14:05:00,42.29,42.31,42.17,42.18,32300.0,27.3286,27.3416,27.2511,27.2575,32300.0
2009-07-13 14:10:00,42.16,42.32,42.15,42.25,96200.0,27.2446,27.348,27.2382,27.3028,96200.0
2009-07-13 14:15:00,42.26,42.32,42.18,42.24,28800.0,27.3092,27.348,27.2575,27.2963,28800.0
2009-07-13 14:20:00,42.25,42.44,42.25,42.33,51400.0,27.3028,27.4256,27.3028,27.3545,51400.0
2009-07-13 14:25:00,42.33,42.33,42.25,42.28,35000.0,27.3545,27.3545,27.3028,27.3222,35000.0
2009-07-13 14:30:00,42.29,42.35,42.24,42.33,50900.0,27.3286,27.3674,27.2963,27.3545,50900.0
2009-07-13 14:35:00,42.34,42.41,42.28,42.34,42700.0,27.3609,27.4062,27.3222,27.3609,42700.0
2009-07-13 14:40:00,42.37,42.37,42.27,42.36,15200.0,27.3803,27.3803,27.3157,27.3739,15200.0
2009-07-13 14:45:00,42.36,42.41,42.31,42.39,20000.0,27.3739,27.4062,27.3416,27.3933,20000.0
2009-07-13 14:50:00,42.39,42.54,42.39,42.42,74200.0,27.3933,27.4902,27.3933,27.4126,74200.0
2009-07-13 14:55:00,42.42,42.56,42.38,42.45,49700.0,27.4126,27.5031,27.3868,27.432,49700.0
2009-07-13 15:00:00,42.45,42.54,42.42,42.45,56000.0,27.432,27.4902,27.4126,27.432,56000.0
2009-07-13 15:05:00,42.44,42.51,42.35,42.37,49300.0,27.4256,27.4708,27.3674,27.3803,49300.0
2009-07-13 15:10:00,42.39,42.46,42.3,42.31,67000.0,27.3933,27.4385,27.3351,27.3416,67000.0
2009-07-13 15:15:00,42.31,42.35,42.22,42.3,61800.0,27.3416,27.3674,27.2834,27.3351,61800.0
2009-07-13 15:20:00,42.3,42.44,42.25,42.39,77400.0,27.3351,27.4256,27.3028,27.3933,77400.0
2009-07-13 15:25:00,42.4,42.43,42.28,42.28,75900.0,27.3997,27.4191,27.3222,27.3222,75900.0
2009-07-13 15:30:00,42.29,42.41,42.25,42.4,83900.0,27.3286,27.4062,27.3028,27.3997,83900.0
2009-07-13 15:35:00,42.39,42.49,42.33,42.45,59400.0,27.3933,27.4579,27.3545,27.432,59400.0
2009-07-13 15:40:00,42.46,42.59,42.46,42.51,55700.0,27.4385,27.5225,27.4385,27.4708,55700.0
2009-07-13 15:45:00,42.52,42.58,42.48,42.51,127800.0,27.4773,27.516,27.4514,27.4708,127800.0
2009-07-13 15:50:00,42.51,42.6,42.49,42.58,120500.0,27.4708,27.529,27.4579,27.516,120500.0
2009-07-13 15:55:00,42.59,42.63,42.5,42.53,238500.0,27.5225,27.5483,27.4643,27.4837,238500.0
2009-07-14 09:30:00,42.76,43.34,42.62,43.32,98200.0,27.6324,28.0072,27.5419,27.9942,98200.0
2009-07-14 09:35:00,43.33,43.41,42.85,42.88,252000.0,28.0007,28.0524,27.6905,27.7099,252000.0
2009-07-14 09:40:00,42.9,43.09,42.87,43.0,188500.0,27.7228,27.8456,27.7034,27.7874,188500.0
2009-07-14 09:45:00,42.98,43.26,42.95,43.26,328800.0,27.7745,27.9555,27.7551,27.9555,328800.0
2009-07-14 09:50:00,43.26,43.32,43.07,43.17,129100.0,27.9555,27.9942,27.8327,27.8973,129100.0
2009-07-14 09:55:00,43.11,43.23,43.0,43.09,57600.0,27.8585,27.9361,27.7874,27.8456,57600.0
2009-07-14 10:00:00,43.08,43.25,43.05,43.13,89000.0,27.8391,27.949,27.8198,27.8715,89000.0
2009-07-14 10:05:00,43.15,43.3,43.06,43.23,80600.0,27.8844,27.9813,27.8262,27.9361,80600.0
2009-07-14 10:10:00,43.21,43.26,43.03,43.06,24000.0,27.9232,27.9555,27.8068,27.8262,24000.0
2009-07-14 10:15:00,43.05,43.12,42.97,42.99,40700.0,27.8198,27.865,27.7681,27.781,40700.0
2009-07-14 10:20:00,42.95,42.97,42.77,42.96,48400.0,27.7551,27.7681,27.6388,27.7616,48400.0
2009-07-14 10:25:00,42.96,43.12,42.92,43.12,62000.0,27.7616,27.865,27.7358,27.865,62000.0
2009-07-14 10:30:00,43.12,43.22,43.05,43.05,78300.0,27.865,27.9296,27.8198,27.8198,78300.0
2009-07-14 10:35:00,43.03,43.03,42.8,42.85,27000.0,27.8068,27.8068,27.6582,27.6905,27000.0
2009-07-14 10:40:00,42.84,42.9,42.78,42.85,54900.0,27.6841,27.7228,27.6453,27.6905,54900.0
2009-07-14 10:45:00,42.85,42.93,42.78,42.91,62900.0,27.6905,27.7422,27.6453,27.7293,62900.0
2009-07-14 10:50:00,42.91,42.97,42.83,42.92,36300.0,27.7293,27.7681,27.6776,27.7358,36300.0
2009-07-14 10:55:00,42.93,43.08,42.88,43.02,38400.0,27.7422,27.8391,27.7099,27.8004,38400.0
2009-07-14 11:00:00,43.0,43.12,43.0,43.09,35800.0,27.7874,27.865,27.7874,27.8456,35800.0
2009-07-14 11:05:00,43.11,43.35,43.11,43.31,101000.0,27.8585,28.0136,27.8585,27.9878,101000.0
2009-07-14 11:10:00,43.31,43.35,43.22,43.29,43200.0,27.9878,28.0136,27.9296,27.9749,43200.0
2009-07-14 11:15:00,43.3,43.39,43.19,43.21,122600.0,27.9813,28.0395,27.9102,27.9232,122600.0
2009-07-14 11:20:00,43.2,43.28,43.17,43.22,22200.0,27.9167,27.9684,27.8973,27.9296,22200.0
2009-07-14 11:25:00,43.21,43.38,43.15,43.3,27300.0,27.9232,28.033,27.8844,27.9813,27300.0
2009-07-14 11:30:00,43.32,43.37,43.16,43.34,41800.0,27.9942,28.0265,27.8908,28.0072,41800.0
2009-07-14 11:35:00,43.34,43.35,43.25,43.33,27900.0,28.0072,28.0136,27.949,28.0007,27900.0
2009-07-14 11:40:00,43.33,43.36,43.3,43.34,125500.0,28.0007,28.0201,27.9813,28.0072,125500.0
2009-07-14 11:45:00,43.34,43.43,43.29,43.4,29700.0,28.0072,28.0653,27.9749,28.0459,29700.0
2009-07-14 11:50:00,43.39,43.48,43.38,43.44,30300.0,28.0395,28.0976,28.033,28.0718,30300.0
2009-07-14 11:55:00,43.46,43.46,43.32,43.33,24400.0,28.0847,28.0847,27.9942,28.0007,24400.0
2009-07-14 12:00:00,43.32,43.35,43.2,43.32,34000.0,27.9942,28.0136,27.9167,27.9942,34000.0
2009-07-14 12:05:00,43.3,43.32,43.19,43.24,21500.0,27.9813,27.9942,27.9102,27.9425,21500.0
2009-07-14 12:10:00,43.22,43.32,43.19,43.24,35500.0,27.9296,27.9942,27.9102,27.9425,35500.0
2009-07-14 12:15:00,43.23,43.24,43.01,43.01,28800.0,27.9361,27.9425,27.7939,27.7939,28800.0
2009-07-14 12:20:00,43.0,43.04,42.9,43.0,57500.0,27.7874,27.8133,27.7228,27.7874,57500.0
2009-07-14 12:25:00,43.0,43.07,42.94,43.04,21800.0,27.7874,27.8327,27.7487,27.8133,21800.0
2009-07-14 12:30:00,43.04,43.14,42.93,42.94,22300.0,27.8133,27.8779,27.7422,27.7487,22300.0
2009-07-14 12:35:00,42.93,42.96,42.83,42.94,20400.0,27.7422,27.7616,27.6776,27.7487,20400.0
2009-07-14 12:40:00,42.94,42.95,42.78,42.86,17100.0,27.7487,27.7551,27.6453,27.697,17100.0
2009-07-14 12:45:00,42.88,43.08,42.87,42.99,26700.0,27.7099,27.8391,27.7034,27.781,26700.0
2009-07-14 12:50:00,43.01,43.1,42.87,42.87,12800.0,27.7939,27.8521,27.7034,27.7034,12800.0
2009-07-14 12:55:00,42.89,42.93,42.88,42.9,17400.0,27.7164,27.7422,27.7099,27.7228,17400.0
2009-07-14 13:00:00,42.91,43.04,42.91,43.01,14000.0,27.7293,27.8133,27.7293,27.7939,14000.0
2009-07-14 13:05:00,43.01,43.09,42.9,42.9,15900.0,27.7939,27.8456,27.7228,27.7228,15900.0
2009-07-14 13:10:00,42.89,42.99,42.83,42.88,22000.0,27.7164,27.781,27.6776,27.7099,22000.0
2009-07-14 13:15:00,42.88,42.92,42.82,42.83,26200.0,27.7099,27.7358,27.6711,27.6776,26200.0
2009-07-14 13:20:00,42.83,42.89,42.82,42.82,11200.0,27.6776,27.7164,27.6711,27.6711,11200.0
2009-07-14 13:25:00,42.82,42.9,42.81,42.84,21200.0,27.6711,27.7228,27.6647,27.6841,21200.0
2009-07-14 13:30:00,42.84,42.86,42.72,42.75,41000.0,27.6841,27.697,27.6065,27.6259,41000.0
2009-07-14 13:35:00,42.75,42.83,42.69,42.71,47200.0,27.6259,27.6776,27.5871,27.6,47200.0
2009-07-14 13:40:00,42.73,42.82,42.68,42.76,73100.0,27.613,27.6711,27.5807,27.6324,73100.0
2009-07-14 13:45:00,42.77,42.77,42.69,42.75,53400.0,27.6388,27.6388,27.5871,27.6259,53400.0
2009-07-14 13:50:00,42.76,42.82,42.64,42.69,45500.0,27.6324,27.6711,27.5548,27.5871,45500.0
2009-07-14 13:55:00,42.68,42.72,42.62,42.72,15900.0,27.5807,27.6065,27.5419,27.6065,15900.0
2009-07-14 14:00:00,42.72,42.73,42.64,42.67,45800.0,27.6065,27.613,27.5548,27.5742,45800.0
2009-07-14 14:05:00,42.65,42.77,42.62,42.72,30300.0,27.5613,27.6388,27.5419,27.6065,30300.0
2009-07-14 14:10:00,42.73,42.82,42.63,42.74,56500.0,27.613,27.6711,27.5483,27.6194,56500.0
2009-07-14 14:15:00,42.75,42.88,42.71,42.79,38800.0,27.6259,27.7099,27.6,27.6517,38800.0
2009-07-14 14:20:00,42.79,42.84,42.72,42.72,45900.0,27.6517,27.6841,27.6065,27.6065,45900.0
2009-07-14 14:25:00,42.72,42.77,42.66,42.67,24100.0,27.6065,27.6388,27.5677,27.5742,24100.0
2009-07-14 14:30:00,42.67,42.71,42.58,42.67,44400.0,27.5742,27.6,27.516,27.5742,44400.0
2009-07-14 14:35:00,42.69,42.77,42.67,42.71,37400.0,27.5871,27.6388,27.5742,27.6,37400.0
2009-07-14 14:40:00,42.72,42.8,42.69,42.78,34300.0,27.6065,27.6582,27.5871,27.6453,34300.0
2009-07-14 14:45:00,42.78,42.82,42.69,42.74,43600.0,27.6453,27.6711,27.5871,27.6194,43600.0
2009-07-14 14:50:00,42.74,42.79,42.66,42.78,35600.0,27.6194,27.6517,27.5677,27.6453,35600.0
2009-07-14 14:55:00,42.78,42.81,42.68,42.79,29700.0,27.6453,27.6647,27.5807,27.6517,29700.0
2009-07-14 15:00:00,42.77,42.86,42.72,42.82,46200.0,27.6388,27.697,27.6065,27.6711,46200.0
2009-07-14 15:05:00,42.82,42.83,42.74,42.79,28900.0,27.6711,27.6776,27.6194,27.6517,28900.0
2009-07-14 15:10:00,42.81,42.9,42.79,42.89,34400.0,27.6647,27.7228,27.6517,27.7164,34400.0
2009-07-14 15:15:00,42.88,42.88,42.78,42.79,31700.0,27.7099,27.7099,27.6453,27.6517,31700.0
2009-07-14 15:20:00,42.79,42.85,42.7,42.75,28200.0,27.6517,27.6905,27.5936,27.6259,28200.0
2009-07-14 15:25:00,42.76,42.85,42.7,42.75,34300.0,27.6324,27.6905,27.5936,27.6259,34300.0
2009-07-14 15:30:00,42.73,42.77,42.66,42.68,58800.0,27.613,27.6388,27.5677,27.5807,58800.0
2009-07-14 15:35:00,42.69,42.74,42.66,42.71,86000.0,27.5871,27.6194,27.5677,27.6,86000.0
2009-07-14 15:40:00,42.72,42.8,42.65,42.75,78400.0,27.6065,27.6582,27.5613,27.6259,78400.0
2009-07-14 15:45:00,42.77,42.81,42.68,42.7,85200.0,27.6388,27.6647,27.5807,27.5936,85200.0
2009-07-14 15:50:00,42.71,42.76,42.7,42.75,82200.0,27.6,27.6324,27.5936,27.6259,82200.0
2009-07-14 15:55:00,42.75,42.79,42.72,42.75,159800.0,27.6259,27.6517,27.6065,27.6259,159800.0
2009-07-15 09:30:00,43.73,43.74,43.4,43.41,245700.0,28.2592,28.2657,28.0459,28.0524,245700.0
2009-07-15 09:35:00,43.42,43.52,43.35,43.45,183800.0,28.0589,28.1235,28.0136,28.0782,183800.0
2009-07-15 09:40:00,43.44,43.6,43.32,43.38,138200.0,28.0718,28.1752,27.9942,28.033,138200.0
2009-07-15 09:45:00,43.39,43.41,43.25,43.29,88400.0,28.0395,28.0524,27.949,27.9749,88400.0
2009-07-15 09:50:00,43.29,43.36,43.26,43.29,59700.0,27.9749,28.0201,27.9555,27.9749,59700.0
2009-07-15 09:55:00,43.3,43.5,43.3,43.43,65700.0,27.9813,28.1106,27.9813,28.0653,65700.0
2009-07-15 10:00:00,43.42,43.51,43.41,43.48,62200.0,28.0589,28.117,28.0524,28.0976,62200.0
2009-07-15 10:05:00,43.49,43.61,43.46,43.52,31700.0,28.1041,28.1816,28.0847,28.1235,31700.0
2009-07-15 10:10:00,43.51,43.55,43.4,43.55,28600.0,28.117,28.1429,28.0459,28.1429,28600.0
2009-07-15 10:15:00,43.55,43.6,43.43,43.43,35500.0,28.1429,28.1752,28.0653,28.0653,35500.0
2009-07-15 10:20:00,43.42,43.46,43.33,43.35,75900.0,28.0589,28.0847,28.0007,28.0136,75900.0
2009-07-15 10:25:00,43.37,43.41,43.3,43.3,162100.0,28.0265,28.0524,27.9813,27.9813,162100.0
2009-07-15 10:30:00,43.31,43.35,43.26,43.27,72200.0,27.9878,28.0136,27.9555,27.9619,72200.0
2009-07-15 10:35:00,43.28,43.34,43.22,43.28,74200.0,27.9684,28.0072,27.9296,27.9684,74200.0
2009-07-15 10:40:00,43.26,43.27,43.12,43.22,62700.0,27.9555,27.9619,27.865,27.9296,62700.0
2009-07-15 10:45:00,43.22,43.27,43.18,43.24,53000.0,27.9296,27.9619,27.9038,27.9425,53000.0
2009-07-15 10:50:00,43.22,43.24,43.06,43.09,41700.0,27.9296,27.9425,27.8262,27.8456,41700.0
2009-07-15 10:55:00,43.08,43.18,43.06,43.17,39300.0,27.8391,27.9038,27.8262,27.8973,39300.0
2009-07-15 11:00:00,43.18,43.3,43.18,43.29,38400.0,27.9038,27.9813,27.9038,27.9749,38400.0
2009-07-15 11:05:00,43.29,43.42,43.28,43.38,37600.0,27.9749,28.0589,27.9684,28.033,37600.0
2009-07-15 11:10:00,43.37,43.4,43.31,43.32,32200.0,28.0265,28.0459,27.9878,27.9942,32200.0
2009-07-15 11:15:00,43.33,43.42,43.33,43.39,72200.0,28.0007,28.0589,28.0007,28.0395,72200.0
2009-07-15 11:20:00,43.39,43.46,43.35,43.46,182700.0,28.0395,28.0847,28.0136,28.0847,182700.0
2009-07-15 11:25:00,43.47,43.65,43.46,43.58,122900.0,28.0912,28.2075,28.0847,28.1623,122900.0
2009-07-15 11:30:00,43.59,43.62,43.48,43.49,52200.0,28.1687,28.1881,28.0976,28.1041,52200.0
2009-07-15 11:35:00,43.5,43.56,43.46,43.51,51500.0,28.1106,28.1493,28.0847,28.117,51500.0
2009-07-15 11:40:00,43.51,43.53,43.43,43.48,50900.0,28.117,28.1299,28.0653,28.0976,50900.0
2009-07-15 11:45:00,43.48,43.49,43.37,43.39,79300.0,28.0976,28.1041,28.0265,28.0395,79300.0
2009-07-15 11:50:00,43.38,43.42,43.33,43.4,53900.0,28.033,28.0589,28.0007,28.0459,53900.0
2009-07-15 11:55:00,43.4,43.4,43.33,43.37,53300.0,28.0459,28.0459,28.0007,28.0265,53300.0
2009-07-15 12:00:00,43.35,43.46,43.35,43.46,49400.0,28.0136,28.0847,28.0136,28.0847,49400.0
2009-07-15 12:05:00,43.45,43.48,43.39,43.48,22500.0,28.0782,28.0976,28.0395,28.0976,22500.0
2009-07-15 12:10:00,43.49,43.49,43.39,43.44,81100.0,28.1041,28.1041,28.0395,28.0718,81100.0
2009-07-15 12:15:00,43.44,43.5,43.35,43.36,72800.0,28.0718,28.1106,28.0136,28.0201,72800.0
2009-07-15 12:20:00,43.37,43.44,43.35,43.4,25800.0,28.0265,28.0718,28.0136,28.0459,25800.0
2009-07-15 12:25:00,43.4,43.43,43.35,43.39,26800.0,28.0459,28.0653,28.0136,28.0395,26800.0
2009-07-15 12:30:00,43.38,43.51,43.36,43.51,30800.0,28.033,28.117,28.0201,28.117,30800.0
2009-07-15 12:35:00,43.51,43.54,43.46,43.48,38100.0,28.117,28.1364,28.0847,28.0976,38100.0
2009-07-15 12:40:00,43.48,43.53,43.47,43.52,28100.0,28.0976,28.1299,28.0912,28.1235,28100.0
2009-07-15 12:45:00,43.52,43.53,43.49,43.5,25300.0,28.1235,28.1299,28.1041,28.1106,25300.0
2009-07-15 12:50:00,43.5,43.53,43.42,43.44,49500.0,28.1106,28.1299,28.0589,28.0718,49500.0
2009-07-15 12:55:00,43.44,43.47,43.4,43.47,17600.0,28.0718,28.0912,28.0459,28.0912,17600.0
2009-07-15 13:00:00,43.46,43.51,43.46,43.49,15500.0,28.0847,28.117,28.0847,28.1041,15500.0
2009-07-15 13:05:00,43.49,43.53,43.43,43.49,38300.0,28.1041,28.1299,28.0653,28.1041,38300.0
2009-07-15 13:10:00,43.48,43.5,43.35,43.37,30100.0,28.0976,28.1106,28.0136,28.0265,30100.0
2009-07-15 13:15:00,43.36,43.43,43.36,43.4,33000.0,28.0201,28.0653,28.0201,28.0459,33000.0
2009-07-15 13:20:00,43.4,43.42,43.38,43.4,44500.0,28.0459,28.0589,28.033,28.0459,44500.0
2009-07-15 13:25:00,43.39,43.4,43.35,43.37,38000.0,28.0395,28.0459,28.0136,28.0265,38000.0
2009-07-15 13:30:00,43.38,43.43,43.36,43.39,67700.0,28.033,28.0653,28.0201,28.0395,67700.0
2009-07-15 13:35:00,43.39,43.41,43.3,43.36,95800.0,28.0395,28.0524,27.9813,28.0201,95800.0
2009-07-15 13:40:00,43.37,43.43,43.35,43.42,27600.0,28.0265,28.0653,28.0136,28.0589,27600.0
2009-07-15 13:45:00,43.42,43.55,43.41,43.52,46600.0,28.0589,28.1429,28.0524,28.1235,46600.0
2009-07-15 13:50:00,43.52,43.66,43.48,43.54,95200.0,28.1235,28.214,28.0976,28.1364,95200.0
2009-07-15 13:55:00,43.54,43.6,43.52,43.54,20700.0,28.1364,28.1752,28.1235,28.1364,20700.0
2009-07-15 14:00:00,43.53,43.53,43.42,43.5,39300.0,28.1299,28.1299,28.0589,28.1106,39300.0
2009-07-15 14:05:00,43.5,43.63,43.47,43.48,41800.0,28.1106,28.1946,28.0912,28.0976,41800.0
2009-07-15 14:10:00,43.47,43.54,43.36,43.49,111300.0,28.0912,28.1364,28.0201,28.1041,111300.0
2009-07-15 14:15:00,43.48,43.58,43.45,43.5,48700.0,28.0976,28.1623,28.0782,28.1106,48700.0
2009-07-15 14:20:00,43.5,43.65,43.49,43.63,54900.0,28.1106,28.2075,28.1041,28.1946,54900.0
2009-07-15 14:25:00,43.64,43.64,43.5,43.54,39900.0,28.201,28.201,28.1106,28.1364,39900.0
2009-07-15 14:30:00,43.54,43.6,43.5,43.56,109800.0,28.1364,28.1752,28.1106,28.1493,109800.0
2009-07-15 14:35:00,43.56,43.58,43.51,43.53,36500.0,28.1493,28.1623,28.117,28.1299,36500.0
2009-07-15 14:40:00,43.52,43.62,43.51,43.56,64700.0,28.1235,28.1881,28.117,28.1493,64700.0
2009-07-15 14:45:00,43.54,43.73,43.54,43.68,86600.0,28.1364,28.2592,28.1364,28.2269,86600.0
2009-07-15 14:50:00,43.67,43.71,43.61,43.71,30000.0,28.2204,28.2463,28.1816,28.2463,30000.0
2009-07-15 14:55:00,43.71,43.76,43.67,43.75,52400.0,28.2463,28.2786,28.2204,28.2721,52400.0
2009-07-15 15:00:00,43.75,43.82,43.73,43.74,63100.0,28.2721,28.3173,28.2592,28.2657,63100.0
2009-07-15 15:05:00,43.74,43.75,43.67,43.71,51300.0,28.2657,28.2721,28.2204,28.2463,51300.0
2009-07-15 15:10:00,43.71,43.77,43.61,43.62,150300.0,28.2463,28.285,28.1816,28.1881,150300.0
2009-07-15 15:15:00,43.62,43.7,43.61,43.68,31300.0,28.1881,28.2398,28.1816,28.2269,31300.0
2009-07-15 15:20:00,43.68,43.71,43.58,43.58,64100.0,28.2269,28.2463,28.1623,28.1623,64100.0
2009-07-15 15:25:00,43.58,43.58,43.42,43.44,86800.0,28.1623,28.1623,28.0589,28.0718,86800.0
2009-07-15 15:30:00,43.43,43.49,43.38,43.44,138600.0,28.0653,28.1041,28.033,28.0718,138600.0
2009-07-15 15:35:00,43.44,43.57,43.44,43.54,103800.0,28.0718,28.1558,28.0718,28.1364,103800.0
2009-07-15 15:40:00,43.55,43.7,43.54,43.54,127000.0,28.1429,28.2398,28.1364,28.1364,127000.0
2009-07-15 15:45:00,43.52,43.56,43.42,43.49,123700.0,28.1235,28.1493,28.0589,28.1041,123700.0
2009-07-15 15:50:00,43.51,43.68,43.48,43.66,219900.0,28.117,28.2269,28.0976,28.214,219900.0
2009-07-15 15:55:00,43.66,43.76,43.59,43.66,351500.0,28.214,28.2786,28.1687,28.214,351500.0
2009-07-16 09:30:00,43.62,43.83,43.31,43.81,152600.0,28.1881,28.3238,27.9878,28.3109,152600.0
2009-07-16 09:35:00,43.78,43.99,43.65,43.78,176500.0,28.2915,28.4272,28.2075,28.2915,176500.0
2009-07-16 09:40:00,43.77,44.07,43.77,44.03,131100.0,28.285,28.4789,28.285,28.4531,131100.0
2009-07-16 09:45:00,44.03,44.17,43.96,44.15,157100.0,28.4531,28.5435,28.4078,28.5306,157100.0
2009-07-16 09:50:00,44.17,44.35,44.14,44.32,137700.0,28.5435,28.6598,28.5241,28.6405,137700.0
2009-07-16 09:55:00,44.33,44.5,44.28,44.41,222100.0,28.6469,28.7568,28.6146,28.6986,222100.0
2009-07-16 10:00:00,44.4,44.4,43.89,43.89,136800.0,28.6922,28.6922,28.3626,28.3626,136800.0
2009-07-16 10:05:00,43.86,44.11,43.72,43.87,157100.0,28.3432,28.5048,28.2527,28.3497,157100.0
2009-07-16 10:10:00,43.93,43.93,43.77,43.9,152700.0,28.3884,28.3884,28.285,28.369,152700.0
2009-07-16 10:15:00,43.94,44.09,43.78,43.79,50500.0,28.3949,28.4918,28.2915,28.298,50500.0
2009-07-16 10:20:00,43.78,44.04,43.72,43.93,56700.0,28.2915,28.4595,28.2527,28.3884,56700.0
2009-07-16 10:25:00,43.93,44.1,43.84,43.9,84300.0,28.3884,28.4983,28.3303,28.369,84300.0
2009-07-16 10:30:00,43.89,43.97,43.78,43.81,132700.0,28.3626,28.4143,28.2915,28.3109,132700.0
2009-07-16 10:35:00,43.81,43.99,43.81,43.85,89800.0,28.3109,28.4272,28.3109,28.3367,89800.0
2009-07-16 10:40:00,43.85,43.94,43.73,43.73,61100.0,28.3367,28.3949,28.2592,28.2592,61100.0
2009-07-16 10:45:00,43.74,43.91,43.73,43.88,78400.0,28.2657,28.3755,28.2592,28.3561,78400.0
2009-07-16 10:50:00,43.89,43.9,43.7,43.82,60800.0,28.3626,28.369,28.2398,28.3173,60800.0
2009-07-16 10:55:00,43.81,43.81,43.67,43.68,49900.0,28.3109,28.3109,28.2204,28.2269,49900.0
2009-07-16 11:00:00,43.68,43.78,43.67,43.74,33800.0,28.2269,28.2915,28.2204,28.2657,33800.0
2009-07-16 11:05:00,43.75,43.79,43.63,43.64,84200.0,28.2721,28.298,28.1946,28.201,84200.0
2009-07-16 11:10:00,43.65,43.7,43.47,43.57,141400.0,28.2075,28.2398,28.0912,28.1558,141400.0
2009-07-16 11:15:00,43.57,43.61,43.42,43.45,83100.0,28.1558,28.1816,28.0589,28.0782,83100.0
2009-07-16 11:20:00,43.45,43.48,43.4,43.41,73800.0,28.0782,28.0976,28.0459,28.0524,73800.0
2009-07-16 11:25:00,43.42,43.5,43.38,43.4,67800.0,28.0589,28.1106,28.033,28.0459,67800.0
2009-07-16 11:30:00,43.4,43.46,43.34,43.4,39900.0,28.0459,28.0847,28.0072,28.0459,39900.0
2009-07-16 11:35:00,43.38,43.53,43.37,43.46,40700.0,28.033,28.1299,28.0265,28.0847,40700.0
2009-07-16 11:40:00,43.46,43.47,43.26,43.28,72300.0,28.0847,28.0912,27.9555,27.9684,72300.0
2009-07-16 11:45:00,43.29,43.41,43.22,43.41,51300.0,27.9749,28.0524,27.9296,28.0524,51300.0
2009-07-16 11:50:00,43.42,43.51,43.41,43.48,38200.0,28.0589,28.117,28.0524,28.0976,38200.0
2009-07-16 11:55:00,43.48,43.69,43.46,43.63,56300.0,28.0976,28.2333,28.0847,28.1946,56300.0
2009-07-16 12:00:00,43.65,43.72,43.61,43.7,17700.0,28.2075,28.2527,28.1816,28.2398,17700.0
2009-07-16 12:05:00,43.71,43.76,43.66,43.66,17400.0,28.2463,28.2786,28.214,28.214,17400.0
2009-07-16 12:10:00,43.67,43.68,43.63,43.64,34500.0,28.2204,28.2269,28.1946,28.201,34500.0
2009-07-16 12:15:00,43.65,43.65,43.55,43.58,31100.0,28.2075,28.2075,28.1429,28.1623,31100.0
2009-07-16 12:20:00,43.57,43.68,43.57,43.68,19300.0,28.1558,28.2269,28.1558,28.2269,19300.0
2009-07-16 12:25:00,43.68,43.72,43.63,43.7,25200.0,28.2269,28.2527,28.1946,28.2398,25200.0
2009-07-16 12:30:00,43.69,43.83,43.68,43.81,53100.0,28.2333,28.3238,28.2269,28.3109,53100.0
2009-07-16 12:35:00,43.82,43.84,43.77,43.81,25700.0,28.3173,28.3303,28.285,28.3109,25700.0
2009-07-16 12:40:00,43.83,43.9,43.79,43.88,17200.0,28.3238,28.369,28.298,28.3561,17200.0
2009-07-16 12:45:00,43.9,43.97,43.88,43.97,37100.0,28.369,28.4143,28.3561,28.4143,37100.0
2009-07-16 12:50:00,43.97,43.98,43.81,43.81,37000.0,28.4143,28.4207,28.3109,28.3109,37000.0
2009-07-16 12:55:00,43.83,43.92,43.8,43.91,77000.0,28.3238,28.382,28.3044,28.3755,77000.0
2009-07-16 13:00:00,43.91,43.94,43.81,43.82,36700.0,28.3755,28.3949,28.3109,28.3173,36700.0
2009-07-16 13:05:00,43.82,43.84,43.75,43.79,35600.0,28.3173,28.3303,28.2721,28.298,35600.0
2009-07-16 13:10:00,43.79,43.79,43.74,43.74,19600.0,28.298,28.298,28.2657,28.2657,19600.0
2009-07-16 13:15:00,43.74,43.78,43.73,43.73,17100.0,28.2657,28.2915,28.2592,28.2592,17100.0
2009-07-16 13:20:00,43.73,43.76,43.67,43.72,35800.0,28.2592,28.2786,28.2204,28.2527,35800.0
2009-07-16 13:25:00,43.72,43.74,43.66,43.67,35500.0,28.2527,28.2657,28.214,28.2204,35500.0
2009-07-16 13:30:00,43.68,43.75,43.64,43.71,50400.0,28.2269,28.2721,28.201,28.2463,50400.0
2009-07-16 13:35:00,43.69,43.74,43.68,43.74,23800.0,28.2333,28.2657,28.2269,28.2657,23800.0
2009-07-16 13:40:00,43.75,43.87,43.74,43.83,65100.0,28.2721,28.3497,28.2657,28.3238,65100.0
2009-07-16 13:45:00,43.83,43.9,43.81,43.87,25700.0,28.3238,28.369,28.3109,28.3497,25700.0
2009-07-16 13:50:00,43.88,43.99,43.86,43.94,75600.0,28.3561,28.4272,28.3432,28.3949,75600.0
2009-07-16 13:55:00,43.94,44.03,43.89,44.02,97500.0,28.3949,28.4531,28.3626,28.4466,97500.0
2009-07-16 14:00:00,44.03,44.11,43.97,43.99,86500.0,28.4531,28.5048,28.4143,28.4272,86500.0
2009-07-16 14:05:00,43.98,44.04,43.98,44.01,43300.0,28.4207,28.4595,28.4207,28.4401,43300.0
2009-07-16 14:10:00,44.0,44.01,43.96,44.0,48900.0,28.4337,28.4401,28.4078,28.4337,48900.0
2009-07-16 14:15:00,43.99,44.06,43.96,43.98,64100.0,28.4272,28.4724,28.4078,28.4207,64100.0
2009-07-16 14:20:00,44.0,44.05,43.97,44.01,65900.0,28.4337,28.466,28.4143,28.4401,65900.0
2009-07-16 14:25:00,44.01,44.12,44.0,44.05,70500.0,28.4401,28.5112,28.4337,28.466,70500.0
2009-07-16 14:30:00,44.04,44.09,43.98,44.06,79400.0,28.4595,28.4918,28.4207,28.4724,79400.0
2009-07-16 14:35:00,44.04,44.22,44.04,44.17,79000.0,28.4595,28.5758,28.4595,28.5435,79000.0
2009-07-16 14:40:00,44.18,44.19,44.04,44.13,74400.0,28.55,28.5564,28.4595,28.5177,74400.0
2009-07-16 14:45:00,44.13,44.21,44.09,44.19,58600.0,28.5177,28.5694,28.4918,28.5564,58600.0
2009-07-16 14:50:00,44.19,44.32,44.18,44.27,53800.0,28.5564,28.6405,28.55,28.6081,53800.0
2009-07-16 14:55:00,44.26,44.28,44.16,44.16,59100.0,28.6017,28.6146,28.5371,28.5371,59100.0
2009-07-16 15:00:00,44.16,44.23,44.14,44.16,46000.0,28.5371,28.5823,28.5241,28.5371,46000.0
2009-07-16 15:05:00,44.16,44.17,43.97,44.01,89000.0,28.5371,28.5435,28.4143,28.4401,89000.0
2009-07-16 15:10:00,44.02,44.21,43.99,44.21,79700.0,28.4466,28.5694,28.4272,28.5694,79700.0
2009-07-16 15:15:00,44.22,44.24,44.12,44.2,86400.0,28.5758,28.5888,28.5112,28.5629,86400.0
2009-07-16 15:20:00,44.18,44.22,44.07,44.1,179300.0,28.55,28.5758,28.4789,28.4983,179300.0
2009-07-16 15:25:00,44.09,44.18,44.03,44.16,92700.0,28.4918,28.55,28.4531,28.5371,92700.0
2009-07-16 15:30:00,44.17,44.2,44.1,44.19,99200.0,28.5435,28.5629,28.4983,28.5564,99200.0
2009-07-16 15:35:00,44.18,44.24,44.12,44.15,106500.0,28.55,28.5888,28.5112,28.5306,106500.0
2009-07-16 15:40:00,44.13,44.33,44.12,44.28,120700.0,28.5177,28.6469,28.5112,28.6146,120700.0
2009-07-16 15:45:00,44.29,44.39,44.25,44.25,96900.0,28.6211,28.6857,28.5952,28.5952,96900.0
2009-07-16 15:50:00,44.25,44.3,44.07,44.11,165100.0,28.5952,28.6275,28.4789,28.5048,165100.0
2009-07-16 15:55:00,44.11,44.13,44.08,44.11,231100.0,28.5048,28.5177,28.4854,28.5048,231100.0
2009-07-17 09:30:00,44.06,44.45,44.06,44.35,381200.0,28.4724,28.7245,28.4724,28.6598,381200.0
2009-07-17 09:35:00,44.35,44.37,43.97,43.97,68400.0,28.6598,28.6728,28.4143,28.4143,68400.0
2009-07-17 09:40:00,43.97,44.36,43.97,44.28,90300.0,28.4143,28.6663,28.4143,28.6146,90300.0
2009-07-17 09:45:00,44.29,44.47,44.29,44.38,51800.0,28.6211,28.7374,28.6211,28.6792,51800.0
2009-07-17 09:50:00,44.4,44.41,44.1,44.31,101600.0,28.6922,28.6986,28.4983,28.634,101600.0
2009-07-17 09:55:00,44.31,44.4,44.27,44.36,101000.0,28.634,28.6922,28.6081,28.6663,101000.0
2009-07-17 10:00:00,44.35,44.36,44.02,44.04,106600.0,28.6598,28.6663,28.4466,28.4595,106600.0
2009-07-17 10:05:00,44.04,44.21,43.99,44.19,113400.0,28.4595,28.5694,28.4272,28.5564,113400.0
2009-07-17 10:10:00,44.19,44.3,44.14,44.25,40500.0,28.5564,28.6275,28.5241,28.5952,40500.0
2009-07-17 10:15:00,44.25,44.35,44.19,44.33,47400.0,28.5952,28.6598,28.5564,28.6469,47400.0
2009-07-17 10:20:00,44.32,44.68,44.32,44.66,104700.0,28.6405,28.8731,28.6405,28.8602,104700.0
2009-07-17 10:25:00,44.67,44.7,44.58,44.69,43600.0,28.8666,28.886,28.8085,28.8796,43600.0
2009-07-17 10:30:00,44.68,44.73,44.57,44.69,53100.0,28.8731,28.9054,28.802,28.8796,53100.0
2009-07-17 10:35:00,44.71,44.84,44.69,44.73,51900.0,28.8925,28.9765,28.8796,28.9054,51900.0
2009-07-17 10:40:00,44.72,44.84,44.68,44.77,78000.0,28.8989,28.9765,28.8731,28.9313,78000.0
2009-07-17 10:45:00,44.76,44.76,44.56,44.59,43500.0,28.9248,28.9248,28.7956,28.8149,43500.0
2009-07-17 10:50:00,44.61,44.67,44.47,44.49,46200.0,28.8279,28.8666,28.7374,28.7503,46200.0
2009-07-17 10:55:00,44.48,44.54,44.42,44.43,63800.0,28.7439,28.7826,28.7051,28.7115,63800.0
2009-07-17 11:00:00,44.43,44.47,44.38,44.43,37500.0,28.7115,28.7374,28.6792,28.7115,37500.0
2009-07-17 11:05:00,44.43,44.45,44.32,44.32,31600.0,28.7115,28.7245,28.6405,28.6405,31600.0
2009-07-17 11:10:00,44.31,44.41,44.27,44.38,47900.0,28.634,28.6986,28.6081,28.6792,47900.0
2009-07-17 11:15:00,44.38,44.42,44.22,44.23,43300.0,28.6792,28.7051,28.5758,28.5823,43300.0
2009-07-17 11:20:00,44.23,44.31,44.22,44.25,27800.0,28.5823,28.634,28.5758,28.5952,27800.0
2009-07-17 11:25:00,44.26,44.34,44.23,44.29,45700.0,28.6017,28.6534,28.5823,28.6211,45700.0
2009-07-17 11:30:00,44.3,44.31,44.21,44.29,14800.0,28.6275,28.634,28.5694,28.6211,14800.0
2009-07-17 11:35:00,44.29,44.35,44.29,44.33,19400.0,28.6211,28.6598,28.6211,28.6469,19400.0
2009-07-17 11:40:00,44.32,44.34,44.28,44.31,37300.0,28.6405,28.6534,28.6146,28.634,37300.0
2009-07-17 11:45:00,44.3,44.45,44.24,44.45,38300.0,28.6275,28.7245,28.5888,28.7245,38300.0
2009-07-17 11:50:00,44.45,44.58,44.43,44.55,39700.0,28.7245,28.8085,28.7115,28.7891,39700.0
2009-07-17 11:55:00,44.55,44.65,44.55,44.63,32500.0,28.7891,28.8537,28.7891,28.8408,32500.0
2009-07-17 12:00:00,44.62,44.62,44.48,44.49,57800.0,28.8343,28.8343,28.7439,28.7503,57800.0
2009-07-17 12:05:00,44.49,44.55,44.46,44.52,32900.0,28.7503,28.7891,28.7309,28.7697,32900.0
2009-07-17 12:10:00,44.54,44.54,44.49,44.53,16900.0,28.7826,28.7826,28.7503,28.7762,16900.0
2009-07-17 12:15:00,44.54,44.67,44.54,44.64,21300.0,28.7826,28.8666,28.7826,28.8472,21300.0
2009-07-17 12:20:00,44.65,44.74,44.63,44.7,56800.0,28.8537,28.9119,28.8408,28.886,56800.0
2009-07-17 12:25:00,44.7,44.74,44.56,44.61,35300.0,28.886,28.9119,28.7956,28.8279,35300.0
2009-07-17 12:30:00,44.62,44.67,44.55,44.63,26800.0,28.8343,28.8666,28.7891,28.8408,26800.0
2009-07-17 12:35:00,44.64,44.72,44.62,44.68,25800.0,28.8472,28.8989,28.8343,28.8731,25800.0
2009-07-17 12:40:00,44.68,44.7,44.56,44.56,29200.0,28.8731,28.886,28.7956,28.7956,29200.0
2009-07-17 12:45:00,44.57,44.6,44.52,44.59,36800.0,28.802,28.8214,28.7697,28.8149,36800.0
2009-07-17 12:50:00,44.6,44.61,44.49,44.51,88500.0,28.8214,28.8279,28.7503,28.7632,88500.0
2009-07-17 12:55:00,44.5,44.61,44.49,44.6,17000.0,28.7568,28.8279,28.7503,28.8214,17000.0
2009-07-17 13:00:00,44.6,44.63,44.55,44.62,45400.0,28.8214,28.8408,28.7891,28.8343,45400.0
2009-07-17 13:05:00,44.63,44.7,44.62,44.64,45600.0,28.8408,28.886,28.8343,28.8472,45600.0
2009-07-17 13:10:00,44.63,44.63,44.59,44.59,9400.0,28.8408,28.8408,28.8149,28.8149,9400.0
2009-07-17 13:15:00,44.6,44.69,44.59,44.68,23900.0,28.8214,28.8796,28.8149,28.8731,23900.0
2009-07-17 13:20:00,44.68,44.76,44.66,44.74,46900.0,28.8731,28.9248,28.8602,28.9119,46900.0
2009-07-17 13:25:00,44.73,44.73,44.69,44.69,23400.0,28.9054,28.9054,28.8796,28.8796,23400.0
2009-07-17 13:30:00,44.69,44.79,44.69,44.79,25300.0,28.8796,28.9442,28.8796,28.9442,25300.0
2009-07-17 13:35:00,44.79,44.88,44.76,44.85,56900.0,28.9442,29.0023,28.9248,28.983,56900.0
2009-07-17 13:40:00,44.84,44.88,44.79,44.85,21000.0,28.9765,29.0023,28.9442,28.983,21000.0
2009-07-17 13:45:00,44.85,44.9,44.79,44.82,40000.0,28.983,29.0153,28.9442,28.9636,40000.0
2009-07-17 13:50:00,44.81,44.82,44.71,44.73,34400.0,28.9571,28.9636,28.8925,28.9054,34400.0
2009-07-17 13:55:00,44.71,44.79,44.71,44.77,32100.0,28.8925,28.9442,28.8925,28.9313,32100.0
2009-07-17 14:00:00,44.78,44.86,44.74,44.84,59300.0,28.9377,28.9894,28.9119,28.9765,59300.0
2009-07-17 14:05:00,44.84,44.91,44.83,44.9,65700.0,28.9765,29.0217,28.97,29.0153,65700.0
2009-07-17 14:10:00,44.9,44.92,44.86,44.87,77200.0,29.0153,29.0282,28.9894,28.9959,77200.0
2009-07-17 14:15:00,44.87,44.88,44.73,44.76,60100.0,28.9959,29.0023,28.9054,28.9248,60100.0
2009-07-17 14:20:00,44.77,44.85,44.73,44.83,24600.0,28.9313,28.983,28.9054,28.97,24600.0
2009-07-17 14:25:00,44.85,44.85,44.8,44.82,29300.0,28.983,28.983,28.9506,28.9636,29300.0
2009-07-17 14:30:00,44.81,44.81,44.71,44.78,46800.0,28.9571,28.9571,28.8925,28.9377,46800.0
2009-07-17 14:35:00,44.78,44.84,44.75,44.81,47800.0,28.9377,28.9765,28.9183,28.9571,47800.0
2009-07-17 14:40:00,44.79,44.85,44.78,44.81,55100.0,28.9442,28.983,28.9377,28.9571,55100.0
2009-07-17 14:45:00,44.8,44.83,44.7,44.74,34000.0,28.9506,28.97,28.886,28.9119,34000.0
2009-07-17 14:50:00,44.75,44.81,44.7,44.71,26200.0,28.9183,28.9571,28.886,28.8925,26200.0
2009-07-17 14:55:00,44.7,44.76,44.67,44.72,55800.0,28.886,28.9248,28.8666,28.8989,55800.0
2009-07-17 15:00:00,44.72,44.74,44.65,44.65,27100.0,28.8989,28.9119,28.8537,28.8537,27100.0
2009-07-17 15:05:00,44.65,44.71,44.57,44.59,78100.0,28.8537,28.8925,28.802,28.8149,78100.0
2009-07-17 15:10:00,44.59,44.62,44.53,44.55,37500.0,28.8149,28.8343,28.7762,28.7891,37500.0
2009-07-17 15:15:00,44.56,44.65,44.53,44.55,37500.0,28.7956,28.8537,28.7762,28.7891,37500.0
2009-07-17 15:20:00,44.57,44.63,44.51,44.54,39200.0,28.802,28.8408,28.7632,28.7826,39200.0
2009-07-17 15:25:00,44.54,44.57,44.49,44.52,44400.0,28.7826,28.802,28.7503,28.7697,44400.0
2009-07-17 15:30:00,44.53,44.54,44.34,44.41,76600.0,28.7762,28.7826,28.6534,28.6986,76600.0
2009-07-17 15:35:00,44.42,44.44,44.35,44.38,40900.0,28.7051,28.718,28.6598,28.6792,40900.0
2009-07-17 15:40:00,44.39,44.53,44.38,44.5,97300.0,28.6857,28.7762,28.6792,28.7568,97300.0
2009-07-17 15:45:00,44.51,44.56,44.47,44.54,83100.0,28.7632,28.7956,28.7374,28.7826,83100.0
2009-07-17 15:50:00,44.55,44.65,44.54,44.58,145200.0,28.7891,28.8537,28.7826,28.8085,145200.0
2009-07-17 15:55:00,44.58,44.61,44.52,44.57,153200.0,28.8085,28.8279,28.7697,28.802,153200.0
2009-07-20 09:30:00,45.23,45.75,45.2,45.66,83700.0,29.2285,29.5646,29.2091,29.5064,83700.0
2009-07-20 09:35:00,45.71,45.91,45.47,45.68,112000.0,29.5387,29.6679,29.3836,29.5193,112000.0
2009-07-20 09:40:00,45.7,45.7,45.28,45.39,121900.0,29.5322,29.5322,29.2608,29.3319,121900.0
2009-07-20 09:45:00,45.41,45.5,45.26,45.44,69100.0,29.3448,29.403,29.2479,29.3642,69100.0
2009-07-20 09:50:00,45.41,45.67,45.38,45.52,111700.0,29.3448,29.5129,29.3255,29.4159,111700.0
2009-07-20 09:55:00,45.56,45.66,45.53,45.65,65900.0,29.4418,29.5064,29.4224,29.4999,65900.0
2009-07-20 10:00:00,45.66,45.75,45.55,45.62,78700.0,29.5064,29.5646,29.4353,29.4805,78700.0
2009-07-20 10:05:00,45.64,45.69,45.42,45.42,97900.0,29.4935,29.5258,29.3513,29.3513,97900.0
2009-07-20 10:10:00,45.41,45.41,45.12,45.15,90100.0,29.3448,29.3448,29.1574,29.1768,90100.0
2009-07-20 10:15:00,45.17,45.33,45.12,45.13,98000.0,29.1897,29.2931,29.1574,29.1639,98000.0
2009-07-20 10:20:00,45.13,45.18,45.0,45.11,71000.0,29.1639,29.1962,29.0799,29.151,71000.0
2009-07-20 10:25:00,45.12,45.16,44.96,45.0,63100.0,29.1574,29.1833,29.054,29.0799,63100.0
2009-07-20 10:30:00,45.0,45.02,44.77,44.79,55400.0,29.0799,29.0928,28.9313,28.9442,55400.0
2009-07-20 10:35:00,44.78,44.99,44.78,44.87,56000.0,28.9377,29.0734,28.9377,28.9959,56000.0
2009-07-20 10:40:00,44.87,45.01,44.79,44.92,39100.0,28.9959,29.0863,28.9442,29.0282,39100.0
2009-07-20 10:45:00,44.92,44.95,44.57,44.61,75100.0,29.0282,29.0476,28.802,28.8279,75100.0
2009-07-20 10:50:00,44.6,44.68,44.52,44.57,89900.0,28.8214,28.8731,28.7697,28.802,89900.0
2009-07-20 10:55:00,44.57,44.77,44.51,44.73,81900.0,28.802,28.9313,28.7632,28.9054,81900.0
2009-07-20 11:00:00,44.73,44.73,44.65,44.66,52800.0,28.9054,28.9054,28.8537,28.8602,52800.0
2009-07-20 11:05:00,44.67,44.68,44.5,44.59,77800.0,28.8666,28.8731,28.7568,28.8149,77800.0
2009-07-20 11:10:00,44.6,44.68,44.54,44.68,69800.0,28.8214,28.8731,28.7826,28.8731,69800.0
2009-07-20 11:15:00,44.69,44.75,44.64,44.69,85000.0,28.8796,28.9183,28.8472,28.8796,85000.0
2009-07-20 11:20:00,44.68,44.73,44.65,44.68,53600.0,28.8731,28.9054,28.8537,28.8731,53600.0
2009-07-20 11:25:00,44.67,44.74,44.65,44.73,53800.0,28.8666,28.9119,28.8537,28.9054,53800.0
2009-07-20 11:30:00,44.73,44.79,44.69,44.73,45400.0,28.9054,28.9442,28.8796,28.9054,45400.0
2009-07-20 11:35:00,44.71,44.75,44.66,44.68,34600.0,28.8925,28.9183,28.8602,28.8731,34600.0
2009-07-20 11:40:00,44.67,44.75,44.66,44.69,34000.0,28.8666,28.9183,28.8602,28.8796,34000.0
2009-07-20 11:45:00,44.7,45.21,44.68,44.86,252600.0,28.886,29.2156,28.8731,28.9894,252600.0
2009-07-20 11:50:00,44.86,44.91,44.83,44.91,63200.0,28.9894,29.0217,28.97,29.0217,63200.0
2009-07-20 11:55:00,44.93,44.93,44.83,44.83,30100.0,29.0347,29.0347,28.97,28.97,30100.0
2009-07-20 12:00:00,44.83,44.93,44.83,44.9,32400.0,28.97,29.0347,28.97,29.0153,32400.0
2009-07-20 12:05:00,44.9,45.0,44.89,44.89,306800.0,29.0153,29.0799,29.0088,29.0088,306800.0
2009-07-20 12:10:00,44.91,44.92,44.83,44.86,50800.0,29.0217,29.0282,28.97,28.9894,50800.0
2009-07-20 12:15:00,44.85,44.95,44.85,44.94,22300.0,28.983,29.0476,28.983,29.0411,22300.0
2009-07-20 12:20:00,44.95,44.97,44.89,44.95,51800.0,29.0476,29.0605,29.0088,29.0476,51800.0
2009-07-20 12:25:00,44.95,45.05,44.94,45.05,47400.0,29.0476,29.1122,29.0411,29.1122,47400.0
2009-07-20 12:30:00,45.05,45.2,45.05,45.14,55000.0,29.1122,29.2091,29.1122,29.1704,55000.0
2009-07-20 12:35:00,45.14,45.2,45.13,45.2,54600.0,29.1704,29.2091,29.1639,29.2091,54600.0
2009-07-20 12:40:00,45.2,45.2,45.12,45.12,78400.0,29.2091,29.2091,29.1574,29.1574,78400.0
2009-07-20 12:45:00,45.13,45.17,44.95,44.95,103600.0,29.1639,29.1897,29.0476,29.0476,103600.0
2009-07-20 12:50:00,44.95,45.05,44.92,44.98,85900.0,29.0476,29.1122,29.0282,29.067,85900.0
2009-07-20 12:55:00,45.0,45.01,44.94,44.94,35500.0,29.0799,29.0863,29.0411,29.0411,35500.0
2009-07-20 13:00:00,44.94,45.04,44.93,45.0,48300.0,29.0411,29.1057,29.0347,29.0799,48300.0
2009-07-20 13:05:00,45.0,45.05,44.96,44.97,27800.0,29.0799,29.1122,29.054,29.0605,27800.0
2009-07-20 13:10:00,44.97,44.98,44.83,44.85,60100.0,29.0605,29.067,28.97,28.983,60100.0
2009-07-20 13:15:00,44.86,44.87,44.79,44.8,58600.0,28.9894,28.9959,28.9442,28.9506,58600.0
2009-07-20 13:20:00,44.78,44.86,44.75,44.85,38700.0,28.9377,28.9894,28.9183,28.983,38700.0
2009-07-20 13:25:00,44.84,44.85,44.76,44.78,53100.0,28.9765,28.983,28.9248,28.9377,53100.0
2009-07-20 13:30:00,44.77,44.81,44.7,44.72,73600.0,28.9313,28.9571,28.886,28.8989,73600.0
2009-07-20 13:35:00,44.72,44.81,44.7,44.76,50300.0,28.8989,28.9571,28.886,28.9248,50300.0
2009-07-20 13:40:00,44.75,44.83,44.72,44.72,49600.0,28.9183,28.97,28.8989,28.8989,49600.0
2009-07-20 13:45:00,44.73,44.86,44.69,44.83,51900.0,28.9054,28.9894,28.8796,28.97,51900.0
2009-07-20 13:50:00,44.82,44.86,44.75,44.83,29900.0,28.9636,28.9894,28.9183,28.97,29900.0
2009-07-20 13:55:00,44.85,44.88,44.77,44.82,36200.0,28.983,29.0023,28.9313,28.9636,36200.0
2009-07-20 14:00:00,44.81,44.86,44.76,44.8,39500.0,28.9571,28.9894,28.9248,28.9506,39500.0
2009-07-20 14:05:00,44.81,44.9,44.79,44.88,71400.0,28.9571,29.0153,28.9442,29.0023,71400.0
2009-07-20 14:10:00,44.89,44.96,44.86,44.9,51300.0,29.0088,29.054,28.9894,29.0153,51300.0
2009-07-20 14:15:00,44.9,44.96,44.88,44.91,42100.0,29.0153,29.054,29.0023,29.0217,42100.0
2009-07-20 14:20:00,44.93,44.95,44.76,44.79,188700.0,29.0347,29.0476,28.9248,28.9442,188700.0
2009-07-20 14:25:00,44.78,44.81,44.69,44.77,51700.0,28.9377,28.9571,28.8796,28.9313,51700.0
2009-07-20 14:30:00,44.79,44.85,44.77,44.8,60800.0,28.9442,28.983,28.9313,28.9506,60800.0
2009-07-20 14:35:00,44.8,44.88,44.78,44.78,53400.0,28.9506,29.0023,28.9377,28.9377,53400.0
2009-07-20 14:40:00,44.77,44.83,44.73,44.8,68000.0,28.9313,28.97,28.9054,28.9506,68000.0
2009-07-20 14:45:00,44.8,44.86,44.76,44.81,73500.0,28.9506,28.9894,28.9248,28.9571,73500.0
2009-07-20 14:50:00,44.8,44.84,44.75,44.8,48900.0,28.9506,28.9765,28.9183,28.9506,48900.0
2009-07-20 14:55:00,44.8,44.82,44.71,44.74,64700.0,28.9506,28.9636,28.8925,28.9119,64700.0
2009-07-20 15:00:00,44.74,44.97,44.72,44.89,77700.0,28.9119,29.0605,28.8989,29.0088,77700.0
2009-07-20 15:05:00,44.9,44.97,44.87,44.95,138700.0,29.0153,29.0605,28.9959,29.0476,138700.0
2009-07-20 15:10:00,44.96,44.97,44.87,44.9,76700.0,29.054,29.0605,28.9959,29.0153,76700.0
2009-07-20 15:15:00,44.9,44.94,44.87,44.88,65500.0,29.0153,29.0411,28.9959,29.0023,65500.0
2009-07-20 15:20:00,44.88,44.91,44.84,44.91,59000.0,29.0023,29.0217,28.9765,29.0217,59000.0
2009-07-20 15:25:00,44.91,44.94,44.82,44.86,56000.0,29.0217,29.0411,28.9636,28.9894,56000.0
2009-07-20 15:30:00,44.87,44.89,44.73,44.79,112000.0,28.9959,29.0088,28.9054,28.9442,112000.0
2009-07-20 15:35:00,44.79,44.88,44.76,44.82,105400.0,28.9442,29.0023,28.9248,28.9636,105400.0
2009-07-20 15:40:00,44.84,44.91,44.8,44.87,165000.0,28.9765,29.0217,28.9506,28.9959,165000.0
2009-07-20 15:45:00,44.86,44.86,44.73,44.74,126000.0,28.9894,28.9894,28.9054,28.9119,126000.0
2009-07-20 15:50:00,44.74,44.82,44.73,44.78,160000.0,28.9119,28.9636,28.9054,28.9377,160000.0
2009-07-20 15:55:00,44.78,44.8,44.71,44.74,164000.0,28.9377,28.9506,28.8925,28.9119,164000.0
2009-07-21 09:30:00,45.38,45.8,45.33,45.46,128200.0,29.3255,29.5969,29.2931,29.3771,128200.0
2009-07-21 09:35:00,45.43,45.46,45.07,45.3,98900.0,29.3578,29.3771,29.1251,29.2738,98900.0
2009-07-21 09:40:00,45.3,45.3,44.71,44.74,101100.0,29.2738,29.2738,28.8925,28.9119,101100.0
2009-07-21 09:45:00,44.73,44.98,44.66,44.76,104600.0,28.9054,29.067,28.8602,28.9248,104600.0
2009-07-21 09:50:00,44.75,44.8,44.3,44.37,142700.0,28.9183,28.9506,28.6275,28.6728,142700.0
2009-07-21 09:55:00,44.37,44.79,44.32,44.74,89600.0,28.6728,28.9442,28.6405,28.9119,89600.0
2009-07-21 10:00:00,44.73,44.8,44.36,44.58,110500.0,28.9054,28.9506,28.6663,28.8085,110500.0
2009-07-21 10:05:00,44.57,44.59,44.35,44.39,63500.0,28.802,28.8149,28.6598,28.6857,63500.0
2009-07-21 10:10:00,44.38,44.43,44.11,44.38,80900.0,28.6792,28.7115,28.5048,28.6792,80900.0
2009-07-21 10:15:00,44.38,44.54,44.21,44.54,67100.0,28.6792,28.7826,28.5694,28.7826,67100.0
2009-07-21 10:20:00,44.56,44.81,44.55,44.7,100100.0,28.7956,28.9571,28.7891,28.886,100100.0
2009-07-21 10:25:00,44.7,44.88,44.67,44.85,47600.0,28.886,29.0023,28.8666,28.983,47600.0
2009-07-21 10:30:00,44.88,45.12,44.79,45.1,50800.0,29.0023,29.1574,28.9442,29.1445,50800.0
2009-07-21 10:35:00,45.12,45.29,45.03,45.12,67600.0,29.1574,29.2673,29.0993,29.1574,67600.0
2009-07-21 10:40:00,45.13,45.17,44.82,44.9,31500.0,29.1639,29.1897,28.9636,29.0153,31500.0
2009-07-21 10:45:00,44.9,44.92,44.78,44.83,29500.0,29.0153,29.0282,28.9377,28.97,29500.0
2009-07-21 10:50:00,44.84,44.93,44.68,44.93,26100.0,28.9765,29.0347,28.8731,29.0347,26100.0
2009-07-21 10:55:00,44.92,45.11,44.86,45.06,23300.0,29.0282,29.151,28.9894,29.1187,23300.0
2009-07-21 11:00:00,45.06,45.1,44.87,44.98,38700.0,29.1187,29.1445,28.9959,29.067,38700.0
2009-07-21 11:05:00,44.95,45.07,44.87,45.07,21800.0,29.0476,29.1251,28.9959,29.1251,21800.0
2009-07-21 11:10:00,45.07,45.07,44.8,44.87,37600.0,29.1251,29.1251,28.9506,28.9959,37600.0
2009-07-21 11:15:00,44.87,45.0,44.8,44.95,45700.0,28.9959,29.0799,28.9506,29.0476,45700.0
2009-07-21 11:20:00,44.95,45.0,44.8,44.82,27700.0,29.0476,29.0799,28.9506,28.9636,27700.0
2009-07-21 11:25:00,44.8,44.85,44.78,44.79,20800.0,28.9506,28.983,28.9377,28.9442,20800.0
2009-07-21 11:30:00,44.8,44.82,44.57,44.62,57400.0,28.9506,28.9636,28.802,28.8343,57400.0
2009-07-21 11:35:00,44.62,44.7,44.48,44.49,93600.0,28.8343,28.886,28.7439,28.7503,93600.0
2009-07-21 11:40:00,44.49,44.49,44.32,44.34,41300.0,28.7503,28.7503,28.6405,28.6534,41300.0
2009-07-21 11:45:00,44.34,44.38,44.21,44.21,49600.0,28.6534,28.6792,28.5694,28.5694,49600.0
2009-07-21 11:50:00,44.23,44.27,44.14,44.14,30700.0,28.5823,28.6081,28.5241,28.5241,30700.0
2009-07-21 11:55:00,44.15,44.16,43.69,43.73,123700.0,28.5306,28.5371,28.2333,28.2592,123700.0
2009-07-21 12:00:00,43.73,44.03,43.72,44.01,75500.0,28.2592,28.4531,28.2527,28.4401,75500.0
2009-07-21 12:05:00,43.99,43.99,43.89,43.92,32900.0,28.4272,28.4272,28.3626,28.382,32900.0
2009-07-21 12:10:00,43.92,43.96,43.9,43.94,29300.0,28.382,28.4078,28.369,28.3949,29300.0
2009-07-21 12:15:00,43.93,43.95,43.84,43.92,44800.0,28.3884,28.4014,28.3303,28.382,44800.0
2009-07-21 12:20:00,43.9,43.9,43.58,43.61,36000.0,28.369,28.369,28.1623,28.1816,36000.0
2009-07-21 12:25:00,43.62,43.78,43.62,43.78,49500.0,28.1881,28.2915,28.1881,28.2915,49500.0
2009-07-21 12:30:00,43.77,43.84,43.72,43.75,24800.0,28.285,28.3303,28.2527,28.2721,24800.0
2009-07-21 12:35:00,43.74,43.85,43.6,43.76,54000.0,28.2657,28.3367,28.1752,28.2786,54000.0
2009-07-21 12:40:00,43.76,43.81,43.71,43.75,30000.0,28.2786,28.3109,28.2463,28.2721,30000.0
2009-07-21 12:45:00,43.75,43.78,43.67,43.7,35200.0,28.2721,28.2915,28.2204,28.2398,35200.0
2009-07-21 12:50:00,43.71,43.77,43.66,43.72,28600.0,28.2463,28.285,28.214,28.2527,28600.0
2009-07-21 12:55:00,43.73,43.73,43.51,43.65,30200.0,28.2592,28.2592,28.117,28.2075,30200.0
2009-07-21 13:00:00,43.65,43.68,43.53,43.57,24800.0,28.2075,28.2269,28.1299,28.1558,24800.0
2009-07-21 13:05:00,43.57,43.59,43.48,43.59,37700.0,28.1558,28.1687,28.0976,28.1687,37700.0
2009-07-21 13:10:00,43.58,43.74,43.53,43.71,26700.0,28.1623,28.2657,28.1299,28.2463,26700.0
2009-07-21 13:15:00,43.71,43.78,43.71,43.77,48300.0,28.2463,28.2915,28.2463,28.285,48300.0
2009-07-21 13:20:00,43.77,43.86,43.71,43.86,39800.0,28.285,28.3432,28.2463,28.3432,39800.0
2009-07-21 13:25:00,43.86,44.11,43.86,44.11,81000.0,28.3432,28.5048,28.3432,28.5048,81000.0
2009-07-21 13:30:00,44.11,44.15,43.98,43.99,36800.0,28.5048,28.5306,28.4207,28.4272,36800.0
2009-07-21 13:35:00,43.98,44.01,43.87,43.91,29700.0,28.4207,28.4401,28.3497,28.3755,29700.0
2009-07-21 13:40:00,43.91,44.0,43.9,43.97,25300.0,28.3755,28.4337,28.369,28.4143,25300.0
2009-07-21 13:45:00,43.97,44.18,43.97,44.13,30600.0,28.4143,28.55,28.4143,28.5177,30600.0
2009-07-21 13:50:00,44.13,44.16,43.98,43.98,21700.0,28.5177,28.5371,28.4207,28.4207,21700.0
2009-07-21 13:55:00,43.98,43.99,43.92,43.99,18100.0,28.4207,28.4272,28.382,28.4272,18100.0
2009-07-21 14:00:00,43.99,44.14,43.98,44.12,24300.0,28.4272,28.5241,28.4207,28.5112,24300.0
2009-07-21 14:05:00,44.13,44.15,44.03,44.09,22200.0,28.5177,28.5306,28.4531,28.4918,22200.0
2009-07-21 14:10:00,44.07,44.23,44.06,44.21,22200.0,28.4789,28.5823,28.4724,28.5694,22200.0
2009-07-21 14:15:00,44.21,44.3,44.12,44.18,27100.0,28.5694,28.6275,28.5112,28.55,27100.0
2009-07-21 14:20:00,44.16,44.17,44.05,44.17,27700.0,28.5371,28.5435,28.466,28.5435,27700.0
2009-07-21 14:25:00,44.18,44.26,44.13,44.23,41300.0,28.55,28.6017,28.5177,28.5823,41300.0
2009-07-21 14:30:00,44.24,44.24,44.02,44.05,43800.0,28.5888,28.5888,28.4466,28.466,43800.0
2009-07-21 14:35:00,44.04,44.26,44.04,44.22,35400.0,28.4595,28.6017,28.4595,28.5758,35400.0
2009-07-21 14:40:00,44.22,44.23,44.09,44.16,27100.0,28.5758,28.5823,28.4918,28.5371,27100.0
2009-07-21 14:45:00,44.19,44.24,44.12,44.21,34100.0,28.5564,28.5888,28.5112,28.5694,34100.0
2009-07-21 14:50:00,44.22,44.38,44.22,44.29,32400.0,28.5758,28.6792,28.5758,28.6211,32400.0
2009-07-21 14:55:00,44.32,44.39,44.29,44.36,23900.0,28.6405,28.6857,28.6211,28.6663,23900.0
2009-07-21 15:00:00,44.38,44.4,44.3,44.34,37800.0,28.6792,28.6922,28.6275,28.6534,37800.0
2009-07-21 15:05:00,44.37,44.4,44.22,44.29,53600.0,28.6728,28.6922,28.5758,28.6211,53600.0
2009-07-21 15:10:00,44.29,44.39,44.26,44.33,40500.0,28.6211,28.6857,28.6017,28.6469,40500.0
2009-07-21 15:15:00,44.32,44.38,44.27,44.35,38000.0,28.6405,28.6792,28.6081,28.6598,38000.0
2009-07-21 15:20:00,44.33,44.34,44.25,44.32,55500.0,28.6469,28.6534,28.5952,28.6405,55500.0
2009-07-21 15:25:00,44.32,44.45,44.31,44.42,96400.0,28.6405,28.7245,28.634,28.7051,96400.0
2009-07-21 15:30:00,44.42,44.47,44.31,44.37,45800.0,28.7051,28.7374,28.634,28.6728,45800.0
2009-07-21 15:35:00,44.39,44.45,44.31,44.43,61600.0,28.6857,28.7245,28.634,28.7115,61600.0
2009-07-21 15:40:00,44.42,44.53,44.4,44.47,65000.0,28.7051,28.7762,28.6922,28.7374,65000.0
2009-07-21 15:45:00,44.48,44.57,44.43,44.5,97200.0,28.7439,28.802,28.7115,28.7568,97200.0
2009-07-21 15:50:00,44.51,44.61,44.48,44.53,111200.0,28.7632,28.8279,28.7439,28.7762,111200.0
2009-07-21 15:55:00,44.54,44.59,44.48,44.58,143000.0,28.7826,28.8149,28.7439,28.8085,143000.0
2009-07-22 09:30:00,43.76,44.0,43.55,44.0,71200.0,28.2786,28.4337,28.1429,28.4337,71200.0
2009-07-22 09:35:00,44.0,44.06,43.5,43.83,92500.0,28.4337,28.4724,28.1106,28.3238,92500.0
2009-07-22 09:40:00,43.82,44.16,43.72,44.1,62700.0,28.3173,28.5371,28.2527,28.4983,62700.0
2009-07-22 09:45:00,44.1,44.25,44.01,44.24,72600.0,28.4983,28.5952,28.4401,28.5888,72600.0
2009-07-22 09:50:00,44.23,44.47,44.08,44.32,63200.0,28.5823,28.7374,28.4854,28.6405,63200.0
2009-07-22 09:55:00,44.34,44.44,44.15,44.36,45800.0,28.6534,28.718,28.5306,28.6663,45800.0
2009-07-22 10:00:00,44.36,44.62,44.32,44.34,79400.0,28.6663,28.8343,28.6405,28.6534,79400.0
2009-07-22 10:05:00,44.35,44.47,44.29,44.38,36600.0,28.6598,28.7374,28.6211,28.6792,36600.0
2009-07-22 10:10:00,44.38,44.44,44.16,44.18,45600.0,28.6792,28.718,28.5371,28.55,45600.0
2009-07-22 10:15:00,44.16,44.24,44.03,44.11,44800.0,28.5371,28.5888,28.4531,28.5048,44800.0
2009-07-22 10:20:00,44.11,44.33,44.05,44.31,60500.0,28.5048,28.6469,28.466,28.634,60500.0
2009-07-22 10:25:00,44.3,44.3,44.06,44.14,56700.0,28.6275,28.6275,28.4724,28.5241,56700.0
2009-07-22 10:30:00,44.15,44.31,44.05,44.09,56800.0,28.5306,28.634,28.466,28.4918,56800.0
2009-07-22 10:35:00,44.08,44.2,44.06,44.18,35600.0,28.4854,28.5629,28.4724,28.55,35600.0
2009-07-22 10:40:00,44.17,44.2,43.71,43.77,183600.0,28.5435,28.5629,28.2463,28.285,183600.0
2009-07-22 10:45:00,43.78,43.98,43.76,43.95,124200.0,28.2915,28.4207,28.2786,28.4014,124200.0
2009-07-22 10:50:00,43.95,43.96,43.77,43.77,133800.0,28.4014,28.4078,28.285,28.285,133800.0
2009-07-22 10:55:00,43.8,43.98,43.79,43.93,206300.0,28.3044,28.4207,28.298,28.3884,206300.0
2009-07-22 11:00:00,43.95,44.24,43.93,44.16,98200.0,28.4014,28.5888,28.3884,28.5371,98200.0
2009-07-22 11:05:00,44.18,44.27,44.12,44.17,33300.0,28.55,28.6081,28.5112,28.5435,33300.0
2009-07-22 11:10:00,44.16,44.42,44.16,44.26,142200.0,28.5371,28.7051,28.5371,28.6017,142200.0
2009-07-22 11:15:00,44.27,44.47,44.27,44.38,65000.0,28.6081,28.7374,28.6081,28.6792,65000.0
2009-07-22 11:20:00,44.38,44.45,44.3,44.37,39400.0,28.6792,28.7245,28.6275,28.6728,39400.0
2009-07-22 11:25:00,44.37,44.44,44.31,44.35,32700.0,28.6728,28.718,28.634,28.6598,32700.0
2009-07-22 11:30:00,44.35,44.44,44.32,44.36,16100.0,28.6598,28.718,28.6405,28.6663,16100.0
2009-07-22 11:35:00,44.38,44.41,44.19,44.19,18900.0,28.6792,28.6986,28.5564,28.5564,18900.0
2009-07-22 11:40:00,44.18,44.31,44.08,44.31,35300.0,28.55,28.634,28.4854,28.634,35300.0
2009-07-22 11:45:00,44.32,44.33,44.08,44.08,66300.0,28.6405,28.6469,28.4854,28.4854,66300.0
2009-07-22 11:50:00,44.09,44.21,44.06,44.11,61500.0,28.4918,28.5694,28.4724,28.5048,61500.0
2009-07-22 11:55:00,44.11,44.36,44.1,44.31,33000.0,28.5048,28.6663,28.4983,28.634,33000.0
2009-07-22 12:00:00,44.32,44.34,44.1,44.14,41900.0,28.6405,28.6534,28.4983,28.5241,41900.0
2009-07-22 12:05:00,44.15,44.27,44.12,44.25,14300.0,28.5306,28.6081,28.5112,28.5952,14300.0
2009-07-22 12:10:00,44.25,44.26,44.05,44.07,24100.0,28.5952,28.6017,28.466,28.4789,24100.0
2009-07-22 12:15:00,44.09,44.18,44.06,44.09,16200.0,28.4918,28.55,28.4724,28.4918,16200.0
2009-07-22 12:20:00,44.11,44.34,44.11,44.29,33600.0,28.5048,28.6534,28.5048,28.6211,33600.0
2009-07-22 12:25:00,44.29,44.45,44.27,44.35,35300.0,28.6211,28.7245,28.6081,28.6598,35300.0
2009-07-22 12:30:00,44.35,44.53,44.32,44.47,78400.0,28.6598,28.7762,28.6405,28.7374,78400.0
2009-07-22 12:35:00,44.48,44.53,44.37,44.48,79100.0,28.7439,28.7762,28.6728,28.7439,79100.0
2009-07-22 12:40:00,44.47,44.51,44.38,44.49,17100.0,28.7374,28.7632,28.6792,28.7503,17100.0
2009-07-22 12:45:00,44.5,44.56,44.4,44.55,44500.0,28.7568,28.7956,28.6922,28.7891,44500.0
2009-07-22 12:50:00,44.58,44.63,44.33,44.34,66200.0,28.8085,28.8408,28.6469,28.6534,66200.0
2009-07-22 12:55:00,44.36,44.41,44.19,44.22,36800.0,28.6663,28.6986,28.5564,28.5758,36800.0
2009-07-22 13:00:00,44.24,44.35,44.22,44.34,31300.0,28.5888,28.6598,28.5758,28.6534,31300.0
2009-07-22 13:05:00,44.36,44.44,44.35,44.39,26100.0,28.6663,28.718,28.6598,28.6857,26100.0
2009-07-22 13:10:00,44.41,44.45,44.3,44.45,84900.0,28.6986,28.7245,28.6275,28.7245,84900.0
2009-07-22 13:15:00,44.45,44.5,44.4,44.47,47900.0,28.7245,28.7568,28.6922,28.7374,47900.0
2009-07-22 13:20:00,44.47,44.5,44.25,44.26,26900.0,28.7374,28.7568,28.5952,28.6017,26900.0
2009-07-22 13:25:00,44.27,44.36,44.24,44.34,54200.0,28.6081,28.6663,28.5888,28.6534,54200.0
2009-07-22 13:30:00,44.34,44.4,44.2,44.23,43800.0,28.6534,28.6922,28.5629,28.5823,43800.0
2009-07-22 13:35:00,44.24,44.4,44.24,44.33,38400.0,28.5888,28.6922,28.5888,28.6469,38400.0
2009-07-22 13:40:00,44.34,44.36,44.18,44.2,33600.0,28.6534,28.6663,28.55,28.5629,33600.0
2009-07-22 13:45:00,44.21,44.36,44.17,44.27,52200.0,28.5694,28.6663,28.5435,28.6081,52200.0
2009-07-22 13:50:00,44.29,44.38,44.2,44.29,27900.0,28.6211,28.6792,28.5629,28.6211,27900.0
2009-07-22 13:55:00,44.3,44.42,44.29,44.38,29600.0,28.6275,28.7051,28.6211,28.6792,29600.0
2009-07-22 14:00:00,44.39,44.5,44.3,44.36,73500.0,28.6857,28.7568,28.6275,28.6663,73500.0
2009-07-22 14:05:00,44.37,44.39,44.25,44.31,43500.0,28.6728,28.6857,28.5952,28.634,43500.0
2009-07-22 14:10:00,44.31,44.4,44.27,44.34,45500.0,28.634,28.6922,28.6081,28.6534,45500.0
2009-07-22 14:15:00,44.35,44.49,44.33,44.46,54300.0,28.6598,28.7503,28.6469,28.7309,54300.0
2009-07-22 14:20:00,44.49,44.5,44.34,44.38,47600.0,28.7503,28.7568,28.6534,28.6792,47600.0
2009-07-22 14:25:00,44.4,44.49,44.35,44.39,34600.0,28.6922,28.7503,28.6598,28.6857,34600.0
2009-07-22 14:30:00,44.4,44.49,44.34,44.49,31100.0,28.6922,28.7503,28.6534,28.7503,31100.0
2009-07-22 14:35:00,44.49,44.49,44.4,44.43,56000.0,28.7503,28.7503,28.6922,28.7115,56000.0
2009-07-22 14:40:00,44.43,44.58,44.42,44.57,53100.0,28.7115,28.8085,28.7051,28.802,53100.0
2009-07-22 14:45:00,44.57,44.6,44.49,44.5,35900.0,28.802,28.8214,28.7503,28.7568,35900.0
2009-07-22 14:50:00,44.51,44.57,44.44,44.45,43100.0,28.7632,28.802,28.718,28.7245,43100.0
2009-07-22 14:55:00,44.47,44.49,44.34,44.46,150800.0,28.7374,28.7503,28.6534,28.7309,150800.0
2009-07-22 15:00:00,44.48,44.55,44.45,44.51,72700.0,28.7439,28.7891,28.7245,28.7632,72700.0
2009-07-22 15:05:00,44.52,44.54,44.35,44.42,89400.0,28.7697,28.7826,28.6598,28.7051,89400.0
2009-07-22 15:10:00,44.42,44.42,44.23,44.24,88300.0,28.7051,28.7051,28.5823,28.5888,88300.0
2009-07-22 15:15:00,44.23,44.3,44.14,44.22,63100.0,28.5823,28.6275,28.5241,28.5758,63100.0
2009-07-22 15:20:00,44.22,44.3,44.17,44.2,67400.0,28.5758,28.6275,28.5435,28.5629,67400.0
2009-07-22 15:25:00,44.2,44.24,44.04,44.17,100300.0,28.5629,28.5888,28.4595,28.5435,100300.0
2009-07-22 15:30:00,44.17,44.28,44.15,44.2,57000.0,28.5435,28.6146,28.5306,28.5629,57000.0
2009-07-22 15:35:00,44.21,44.24,44.09,44.16,57900.0,28.5694,28.5888,28.4918,28.5371,57900.0
2009-07-22 15:40:00,44.18,44.2,44.09,44.16,79400.0,28.55,28.5629,28.4918,28.5371,79400.0
2009-07-22 15:45:00,44.17,44.23,44.06,44.09,106400.0,28.5435,28.5823,28.4724,28.4918,106400.0
2009-07-22 15:50:00,44.1,44.26,44.09,44.24,133500.0,28.4983,28.6017,28.4918,28.5888,133500.0
2009-07-22 15:55:00,44.24,44.33,44.2,44.27,114800.0,28.5888,28.6469,28.5629,28.6081,114800.0
2009-07-23 09:30:00,44.08,44.08,43.51,43.97,117700.0,28.4854,28.4854,28.117,28.4143,117700.0
2009-07-23 09:35:00,44.01,44.3,43.72,44.29,156200.0,28.4401,28.6275,28.2527,28.6211,156200.0
2009-07-23 09:40:00,44.29,44.48,43.95,44.07,166100.0,28.6211,28.7439,28.4014,28.4789,166100.0
2009-07-23 09:45:00,44.02,44.36,44.01,44.34,107000.0,28.4466,28.6663,28.4401,28.6534,107000.0
2009-07-23 09:50:00,44.29,44.37,43.99,44.11,77900.0,28.6211,28.6728,28.4272,28.5048,77900.0
2009-07-23 09:55:00,44.12,44.59,44.12,44.49,136000.0,28.5112,28.8149,28.5112,28.7503,136000.0
2009-07-23 10:00:00,44.5,44.57,44.06,44.23,127100.0,28.7568,28.802,28.4724,28.5823,127100.0
2009-07-23 10:05:00,44.22,44.5,44.11,44.5,52300.0,28.5758,28.7568,28.5048,28.7568,52300.0
2009-07-23 10:10:00,44.5,44.63,44.4,44.45,68600.0,28.7568,28.8408,28.6922,28.7245,68600.0
2009-07-23 10:15:00,44.45,44.7,44.44,44.69,83600.0,28.7245,28.886,28.718,28.8796,83600.0
2009-07-23 10:20:00,44.69,44.71,44.48,44.59,72100.0,28.8796,28.8925,28.7439,28.8149,72100.0
2009-07-23 10:25:00,44.59,44.66,44.43,44.45,52800.0,28.8149,28.8602,28.7115,28.7245,52800.0
2009-07-23 10:30:00,44.48,44.65,44.44,44.59,45700.0,28.7439,28.8537,28.718,28.8149,45700.0
2009-07-23 10:35:00,44.61,44.65,44.46,44.5,101000.0,28.8279,28.8537,28.7309,28.7568,101000.0
2009-07-23 10:40:00,44.5,44.54,44.25,44.37,88600.0,28.7568,28.7826,28.5952,28.6728,88600.0
2009-07-23 10:45:00,44.36,44.44,43.95,44.06,286500.0,28.6663,28.718,28.4014,28.4724,286500.0
2009-07-23 10:50:00,44.08,44.14,43.85,44.09,110800.0,28.4854,28.5241,28.3367,28.4918,110800.0
2009-07-23 10:55:00,44.09,44.31,44.08,44.1,58400.0,28.4918,28.634,28.4854,28.4983,58400.0
2009-07-23 11:00:00,44.1,44.29,44.07,44.29,52700.0,28.4983,28.6211,28.4789,28.6211,52700.0
2009-07-23 11:05:00,44.27,44.29,44.13,44.17,78800.0,28.6081,28.6211,28.5177,28.5435,78800.0
2009-07-23 11:10:00,44.18,44.26,44.16,44.21,55800.0,28.55,28.6017,28.5371,28.5694,55800.0
2009-07-23 11:15:00,44.22,44.25,44.1,44.2,131500.0,28.5758,28.5952,28.4983,28.5629,131500.0
2009-07-23 11:20:00,44.19,44.26,44.16,44.25,64700.0,28.5564,28.6017,28.5371,28.5952,64700.0
2009-07-23 11:25:00,44.24,44.43,44.21,44.38,69500.0,28.5888,28.7115,28.5694,28.6792,69500.0
2009-07-23 11:30:00,44.36,44.41,44.29,44.39,66100.0,28.6663,28.6986,28.6211,28.6857,66100.0
2009-07-23 11:35:00,44.4,44.43,44.28,44.35,55300.0,28.6922,28.7115,28.6146,28.6598,55300.0
2009-07-23 11:40:00,44.34,44.45,44.33,44.36,67700.0,28.6534,28.7245,28.6469,28.6663,67700.0
2009-07-23 11:45:00,44.34,44.49,44.33,44.49,48400.0,28.6534,28.7503,28.6469,28.7503,48400.0
2009-07-23 11:50:00,44.49,44.49,44.36,44.41,58000.0,28.7503,28.7503,28.6663,28.6986,58000.0
2009-07-23 11:55:00,44.41,44.46,44.29,44.3,77900.0,28.6986,28.7309,28.6211,28.6275,77900.0
2009-07-23 12:00:00,44.3,44.48,44.29,44.37,36800.0,28.6275,28.7439,28.6211,28.6728,36800.0
2009-07-23 12:05:00,44.38,44.38,44.3,44.33,94700.0,28.6792,28.6792,28.6275,28.6469,94700.0
2009-07-23 12:10:00,44.34,44.35,44.28,44.3,58300.0,28.6534,28.6598,28.6146,28.6275,58300.0
2009-07-23 12:15:00,44.3,44.32,44.16,44.23,62400.0,28.6275,28.6405,28.5371,28.5823,62400.0
2009-07-23 12:20:00,44.23,44.25,44.0,44.05,70500.0,28.5823,28.5952,28.4337,28.466,70500.0
2009-07-23 12:25:00,44.04,44.07,43.89,43.96,68200.0,28.4595,28.4789,28.3626,28.4078,68200.0
2009-07-23 12:30:00,43.97,43.99,43.86,43.94,62500.0,28.4143,28.4272,28.3432,28.3949,62500.0
2009-07-23 12:35:00,43.94,44.08,43.91,44.01,56000.0,28.3949,28.4854,28.3755,28.4401,56000.0
2009-07-23 12:40:00,44.02,44.14,43.96,44.01,42800.0,28.4466,28.5241,28.4078,28.4401,42800.0
2009-07-23 12:45:00,44.0,44.2,43.96,44.14,75600.0,28.4337,28.5629,28.4078,28.5241,75600.0
2009-07-23 12:50:00,44.17,44.24,44.11,44.24,42700.0,28.5435,28.5888,28.5048,28.5888,42700.0
2009-07-23 12:55:00,44.21,44.23,44.15,44.17,20000.0,28.5694,28.5823,28.5306,28.5435,20000.0
2009-07-23 13:00:00,44.17,44.2,44.0,44.02,20600.0,28.5435,28.5629,28.4337,28.4466,20600.0
2009-07-23 13:05:00,44.02,44.02,43.89,43.89,32200.0,28.4466,28.4466,28.3626,28.3626,32200.0
2009-07-23 13:10:00,43.89,43.96,43.88,43.9,28800.0,28.3626,28.4078,28.3561,28.369,28800.0
2009-07-23 13:15:00,43.89,43.89,43.76,43.84,51000.0,28.3626,28.3626,28.2786,28.3303,51000.0
2009-07-23 13:20:00,43.84,43.86,43.76,43.86,50800.0,28.3303,28.3432,28.2786,28.3432,50800.0
2009-07-23 13:25:00,43.86,43.99,43.83,43.94,55600.0,28.3432,28.4272,28.3238,28.3949,55600.0
2009-07-23 13:30:00,43.95,43.99,43.88,43.98,45400.0,28.4014,28.4272,28.3561,28.4207,45400.0
2009-07-23 13:35:00,43.99,44.1,43.95,44.09,86200.0,28.4272,28.4983,28.4014,28.4918,86200.0
2009-07-23 13:40:00,44.1,44.12,44.08,44.12,70700.0,28.4983,28.5112,28.4854,28.5112,70700.0
2009-07-23 13:45:00,44.12,44.15,43.96,43.97,95700.0,28.5112,28.5306,28.4078,28.4143,95700.0
2009-07-23 13:50:00,43.97,43.99,43.78,43.81,79900.0,28.4143,28.4272,28.2915,28.3109,79900.0
2009-07-23 13:55:00,43.83,43.83,43.72,43.79,80200.0,28.3238,28.3238,28.2527,28.298,80200.0
2009-07-23 14:00:00,43.8,43.92,43.77,43.9,107900.0,28.3044,28.382,28.285,28.369,107900.0
2009-07-23 14:05:00,43.9,43.92,43.74,43.85,115600.0,28.369,28.382,28.2657,28.3367,115600.0
2009-07-23 14:10:00,43.85,44.03,43.84,44.03,95800.0,28.3367,28.4531,28.3303,28.4531,95800.0
2009-07-23 14:15:00,44.05,44.2,44.0,44.18,114800.0,28.466,28.5629,28.4337,28.55,114800.0
2009-07-23 14:20:00,44.17,44.22,44.1,44.2,138100.0,28.5435,28.5758,28.4983,28.5629,138100.0
2009-07-23 14:25:00,44.19,44.29,44.15,44.16,132800.0,28.5564,28.6211,28.5306,28.5371,132800.0
2009-07-23 14:30:00,44.17,44.41,44.16,44.27,140800.0,28.5435,28.6986,28.5371,28.6081,140800.0
2009-07-23 14:35:00,44.27,44.38,44.21,44.38,115000.0,28.6081,28.6792,28.5694,28.6792,115000.0
2009-07-23 14:40:00,44.38,44.5,44.37,44.46,131000.0,28.6792,28.7568,28.6728,28.7309,131000.0
2009-07-23 14:45:00,44.46,44.56,44.34,44.48,117000.0,28.7309,28.7956,28.6534,28.7439,117000.0
2009-07-23 14:50:00,44.47,44.48,44.34,44.42,45700.0,28.7374,28.7439,28.6534,28.7051,45700.0
2009-07-23 14:55:00,44.43,44.48,44.33,44.45,50500.0,28.7115,28.7439,28.6469,28.7245,50500.0
2009-07-23 15:00:00,44.45,44.6,44.45,44.47,90500.0,28.7245,28.8214,28.7245,28.7374,90500.0
2009-07-23 15:05:00,44.49,44.49,44.3,44.3,73100.0,28.7503,28.7503,28.6275,28.6275,73100.0
2009-07-23 15:10:00,44.31,44.4,44.3,44.37,75100.0,28.634,28.6922,28.6275,28.6728,75100.0
2009-07-23 15:15:00,44.39,44.39,44.13,44.16,104500.0,28.6857,28.6857,28.5177,28.5371,104500.0
2009-07-23 15:20:00,44.16,44.43,44.14,44.3,184600.0,28.5371,28.7115,28.5241,28.6275,184600.0
2009-07-23 15:25:00,44.3,44.46,44.29,44.37,83400.0,28.6275,28.7309,28.6211,28.6728,83400.0
2009-07-23 15:30:00,44.35,44.36,44.01,44.05,161000.0,28.6598,28.6663,28.4401,28.466,161000.0
2009-07-23 15:35:00,44.04,44.2,44.03,44.16,109000.0,28.4595,28.5629,28.4531,28.5371,109000.0
2009-07-23 15:40:00,44.2,44.48,44.2,44.48,131100.0,28.5629,28.7439,28.5629,28.7439,131100.0
2009-07-23 15:45:00,44.47,44.48,44.18,44.21,122900.0,28.7374,28.7439,28.55,28.5694,122900.0
2009-07-23 15:50:00,44.22,44.33,44.18,44.31,134400.0,28.5758,28.6469,28.55,28.634,134400.0
2009-07-23 15:55:00,44.31,44.33,44.2,44.28,197200.0,28.634,28.6469,28.5629,28.6146,197200.0
2009-07-24 09:30:00,44.18,44.62,44.0,44.49,142000.0,28.55,28.8343,28.4337,28.7503,142000.0
2009-07-24 09:35:00,44.49,44.68,44.3,44.51,133000.0,28.7503,28.8731,28.6275,28.7632,133000.0
2009-07-24 09:40:00,44.48,44.95,44.47,44.88,105400.0,28.7439,29.0476,28.7374,29.0023,105400.0
2009-07-24 09:45:00,44.9,45.04,44.76,44.76,106100.0,29.0153,29.1057,28.9248,28.9248,106100.0
2009-07-24 09:50:00,44.76,44.9,44.66,44.84,142200.0,28.9248,29.0153,28.8602,28.9765,142200.0
2009-07-24 09:55:00,44.87,44.93,44.46,44.59,154900.0,28.9959,29.0347,28.7309,28.8149,154900.0
2009-07-24 10:00:00,44.59,44.79,44.45,44.76,91700.0,28.8149,28.9442,28.7245,28.9248,91700.0
2009-07-24 10:05:00,44.76,44.96,44.71,44.78,87300.0,28.9248,29.054,28.8925,28.9377,87300.0
2009-07-24 10:10:00,44.79,44.81,44.59,44.69,99300.0,28.9442,28.9571,28.8149,28.8796,99300.0
2009-07-24 10:15:00,44.68,44.8,44.63,44.76,90200.0,28.8731,28.9506,28.8408,28.9248,90200.0
2009-07-24 10:20:00,44.74,44.81,44.71,44.77,68700.0,28.9119,28.9571,28.8925,28.9313,68700.0
2009-07-24 10:25:00,44.78,44.85,44.71,44.85,50200.0,28.9377,28.983,28.8925,28.983,50200.0
2009-07-24 10:30:00,44.87,44.91,44.77,44.89,47000.0,28.9959,29.0217,28.9313,29.0088,47000.0
2009-07-24 10:35:00,44.9,44.9,44.71,44.74,69700.0,29.0153,29.0153,28.8925,28.9119,69700.0
2009-07-24 10:40:00,44.75,44.8,44.65,44.72,54100.0,28.9183,28.9506,28.8537,28.8989,54100.0
2009-07-24 10:45:00,44.72,44.82,44.66,44.79,49600.0,28.8989,28.9636,28.8602,28.9442,49600.0
2009-07-24 10:50:00,44.78,44.8,44.52,44.59,58300.0,28.9377,28.9506,28.7697,28.8149,58300.0
2009-07-24 10:55:00,44.59,44.64,44.32,44.4,161600.0,28.8149,28.8472,28.6405,28.6922,161600.0
2009-07-24 11:00:00,44.41,44.46,44.32,44.46,72500.0,28.6986,28.7309,28.6405,28.7309,72500.0
2009-07-24 11:05:00,44.46,44.49,44.4,44.44,40000.0,28.7309,28.7503,28.6922,28.718,40000.0
2009-07-24 11:10:00,44.45,44.62,44.44,44.58,75200.0,28.7245,28.8343,28.718,28.8085,75200.0
2009-07-24 11:15:00,44.6,44.92,44.59,44.91,174000.0,28.8214,29.0282,28.8149,29.0217,174000.0
2009-07-24 11:20:00,44.91,45.0,44.89,44.97,71600.0,29.0217,29.0799,29.0088,29.0605,71600.0
2009-07-24 11:25:00,44.95,44.98,44.89,44.98,38800.0,29.0476,29.067,29.0088,29.067,38800.0
2009-07-24 11:30:00,44.98,45.0,44.93,44.97,40100.0,29.067,29.0799,29.0347,29.0605,40100.0
2009-07-24 11:35:00,44.96,45.0,44.8,44.85,83400.0,29.054,29.0799,28.9506,28.983,83400.0
2009-07-24 11:40:00,44.86,44.98,44.81,44.93,100400.0,28.9894,29.067,28.9571,29.0347,100400.0
2009-07-24 11:45:00,44.94,44.99,44.85,44.94,55300.0,29.0411,29.0734,28.983,29.0411,55300.0
2009-07-24 11:50:00,44.95,44.98,44.86,44.98,34500.0,29.0476,29.067,28.9894,29.067,34500.0
2009-07-24 11:55:00,44.98,45.0,44.92,44.96,53800.0,29.067,29.0799,29.0282,29.054,53800.0
2009-07-24 12:00:00,44.96,45.0,44.93,44.96,35500.0,29.054,29.0799,29.0347,29.054,35500.0
2009-07-24 12:05:00,44.96,45.09,44.96,45.07,65700.0,29.054,29.138,29.054,29.1251,65700.0
2009-07-24 12:10:00,45.07,45.07,44.9,44.93,49500.0,29.1251,29.1251,29.0153,29.0347,49500.0
2009-07-24 12:15:00,44.94,45.05,44.93,44.99,34700.0,29.0411,29.1122,29.0347,29.0734,34700.0
2009-07-24 12:20:00,44.99,45.03,44.91,44.97,43000.0,29.0734,29.0993,29.0217,29.0605,43000.0
2009-07-24 12:25:00,44.98,44.98,44.86,44.92,48500.0,29.067,29.067,28.9894,29.0282,48500.0
2009-07-24 12:30:00,44.91,45.0,44.91,44.96,22600.0,29.0217,29.0799,29.0217,29.054,22600.0
2009-07-24 12:35:00,44.96,44.99,44.92,44.98,24400.0,29.054,29.0734,29.0282,29.067,24400.0
2009-07-24 12:40:00,44.96,45.03,44.9,44.98,68800.0,29.054,29.0993,29.0153,29.067,68800.0
2009-07-24 12:45:00,44.99,44.99,44.91,44.96,24800.0,29.0734,29.0734,29.0217,29.054,24800.0
2009-07-24 12:50:00,44.96,45.0,44.94,44.96,35500.0,29.054,29.0799,29.0411,29.054,35500.0
2009-07-24 12:55:00,44.96,44.98,44.87,44.89,67200.0,29.054,29.067,28.9959,29.0088,67200.0
2009-07-24 13:00:00,44.88,44.98,44.88,44.96,57300.0,29.0023,29.067,29.0023,29.054,57300.0
2009-07-24 13:05:00,44.95,44.97,44.88,44.88,50100.0,29.0476,29.0605,29.0023,29.0023,50100.0
2009-07-24 13:10:00,44.88,44.95,44.86,44.87,30700.0,29.0023,29.0476,28.9894,28.9959,30700.0
2009-07-24 13:15:00,44.87,44.88,44.81,44.87,49000.0,28.9959,29.0023,28.9571,28.9959,49000.0
2009-07-24 13:20:00,44.88,44.96,44.84,44.94,47400.0,29.0023,29.054,28.9765,29.0411,47400.0
2009-07-24 13:25:00,44.93,44.94,44.81,44.81,22200.0,29.0347,29.0411,28.9571,28.9571,22200.0
2009-07-24 13:30:00,44.83,44.98,44.83,44.91,185100.0,28.97,29.067,28.97,29.0217,185100.0
2009-07-24 13:35:00,44.92,44.96,44.84,44.95,66100.0,29.0282,29.054,28.9765,29.0476,66100.0
2009-07-24 13:40:00,44.94,44.94,44.81,44.81,63900.0,29.0411,29.0411,28.9571,28.9571,63900.0
2009-07-24 13:45:00,44.81,44.87,44.75,44.76,322200.0,28.9571,28.9959,28.9183,28.9248,322200.0
2009-07-24 13:50:00,44.76,44.84,44.71,44.74,108400.0,28.9248,28.9765,28.8925,28.9119,108400.0
2009-07-24 13:55:00,44.74,44.78,44.72,44.72,142200.0,28.9119,28.9377,28.8989,28.8989,142200.0
2009-07-24 14:00:00,44.74,44.86,44.74,44.78,42700.0,28.9119,28.9894,28.9119,28.9377,42700.0
2009-07-24 14:05:00,44.78,44.87,44.78,44.83,24400.0,28.9377,28.9959,28.9377,28.97,24400.0
2009-07-24 14:10:00,44.85,44.88,44.81,44.85,23300.0,28.983,29.0023,28.9571,28.983,23300.0
2009-07-24 14:15:00,44.85,44.89,44.8,44.82,22200.0,28.983,29.0088,28.9506,28.9636,22200.0
2009-07-24 14:20:00,44.81,44.81,44.73,44.75,53600.0,28.9571,28.9571,28.9054,28.9183,53600.0
2009-07-24 14:25:00,44.76,44.81,44.73,44.77,27300.0,28.9248,28.9571,28.9054,28.9313,27300.0
2009-07-24 14:30:00,44.78,44.87,44.77,44.82,25700.0,28.9377,28.9959,28.9313,28.9636,25700.0
2009-07-24 14:35:00,44.81,44.81,44.74,44.77,39800.0,28.9571,28.9571,28.9119,28.9313,39800.0
2009-07-24 14:40:00,44.77,44.82,44.74,44.76,27500.0,28.9313,28.9636,28.9119,28.9248,27500.0
2009-07-24 14:45:00,44.77,44.85,44.75,44.76,51900.0,28.9313,28.983,28.9183,28.9248,51900.0
2009-07-24 14:50:00,44.75,44.76,44.69,44.7,225400.0,28.9183,28.9248,28.8796,28.886,225400.0
2009-07-24 14:55:00,44.7,44.71,44.64,44.71,66700.0,28.886,28.8925,28.8472,28.8925,66700.0
2009-07-24 15:00:00,44.7,44.71,44.64,44.69,126300.0,28.886,28.8925,28.8472,28.8796,126300.0
2009-07-24 15:05:00,44.69,44.79,44.69,44.78,75400.0,28.8796,28.9442,28.8796,28.9377,75400.0
2009-07-24 15:10:00,44.78,44.78,44.64,44.65,180900.0,28.9377,28.9377,28.8472,28.8537,180900.0
2009-07-24 15:15:00,44.65,44.69,44.64,44.64,87000.0,28.8537,28.8796,28.8472,28.8472,87000.0
2009-07-24 15:20:00,44.65,44.71,44.59,44.66,117500.0,28.8537,28.8925,28.8149,28.8602,117500.0
2009-07-24 15:25:00,44.67,44.77,44.67,44.75,65700.0,28.8666,28.9313,28.8666,28.9183,65700.0
2009-07-24 15:30:00,44.76,44.77,44.68,44.7,119000.0,28.9248,28.9313,28.8731,28.886,119000.0
2009-07-24 15:35:00,44.7,44.74,44.69,44.7,111700.0,28.886,28.9119,28.8796,28.886,111700.0
2009-07-24 15:40:00,44.7,44.77,44.69,44.7,219000.0,28.886,28.9313,28.8796,28.886,219000.0
2009-07-24 15:45:00,44.7,44.8,44.68,44.8,199700.0,28.886,28.9506,28.8731,28.9506,199700.0
2009-07-24 15:50:00,44.78,44.85,44.72,44.73,199500.0,28.9377,28.983,28.8989,28.9054,199500.0
2009-07-24 15:55:00,44.72,44.82,44.71,44.82,258000.0,28.8989,28.9636,28.8925,28.9636,258000.0
2009-07-27 09:30:00,44.99,45.5,44.96,45.46,133100.0,29.0734,29.403,29.054,29.3771,133100.0
2009-07-27 09:35:00,45.46,45.49,44.83,45.01,180600.0,29.3771,29.3965,28.97,29.0863,180600.0
2009-07-27 09:40:00,44.99,45.03,44.85,44.96,111900.0,29.0734,29.0993,28.983,29.054,111900.0
2009-07-27 09:45:00,44.98,45.07,44.92,45.07,101200.0,29.067,29.1251,29.0282,29.1251,101200.0
2009-07-27 09:50:00,45.06,45.15,44.87,44.91,127800.0,29.1187,29.1768,28.9959,29.0217,127800.0
2009-07-27 09:55:00,44.91,45.03,44.8,45.01,95300.0,29.0217,29.0993,28.9506,29.0863,95300.0
2009-07-27 10:00:00,45.02,45.45,45.01,45.32,105400.0,29.0928,29.3707,29.0863,29.2867,105400.0
2009-07-27 10:05:00,45.31,45.36,45.07,45.09,129800.0,29.2802,29.3125,29.1251,29.138,129800.0
2009-07-27 10:10:00,45.09,45.21,44.94,44.96,116800.0,29.138,29.2156,29.0411,29.054,116800.0
2009-07-27 10:15:00,44.96,45.1,44.94,44.94,142500.0,29.054,29.1445,29.0411,29.0411,142500.0
2009-07-27 10:20:00,44.94,44.97,44.77,44.95,115900.0,29.0411,29.0605,28.9313,29.0476,115900.0
2009-07-27 10:25:00,44.92,45.0,44.67,44.67,92400.0,29.0282,29.0799,28.8666,28.8666,92400.0
2009-07-27 10:30:00,44.69,44.78,44.57,44.59,89500.0,28.8796,28.9377,28.802,28.8149,89500.0
2009-07-27 10:35:00,44.57,44.6,44.5,44.6,41300.0,28.802,28.8214,28.7568,28.8214,41300.0
2009-07-27 10:40:00,44.58,44.76,44.53,44.75,52300.0,28.8085,28.9248,28.7762,28.9183,52300.0
2009-07-27 10:45:00,44.76,44.76,44.65,44.73,52900.0,28.9248,28.9248,28.8537,28.9054,52900.0
2009-07-27 10:50:00,44.72,44.87,44.68,44.87,30000.0,28.8989,28.9959,28.8731,28.9959,30000.0
2009-07-27 10:55:00,44.87,44.91,44.66,44.86,37900.0,28.9959,29.0217,28.8602,28.9894,37900.0
2009-07-27 11:00:00,44.86,44.95,44.83,44.95,20900.0,28.9894,29.0476,28.97,29.0476,20900.0
2009-07-27 11:05:00,44.95,45.0,44.94,44.96,29200.0,29.0476,29.0799,29.0411,29.054,29200.0
2009-07-27 11:10:00,44.95,45.0,44.92,44.93,34200.0,29.0476,29.0799,29.0282,29.0347,34200.0
2009-07-27 11:15:00,44.93,45.0,44.92,44.98,20400.0,29.0347,29.0799,29.0282,29.067,20400.0
2009-07-27 11:20:00,44.98,45.1,44.98,45.04,54800.0,29.067,29.1445,29.067,29.1057,54800.0
2009-07-27 11:25:00,45.04,45.1,45.02,45.03,31700.0,29.1057,29.1445,29.0928,29.0993,31700.0
2009-07-27 11:30:00,45.06,45.15,45.0,45.08,46900.0,29.1187,29.1768,29.0799,29.1316,46900.0
2009-07-27 11:35:00,45.08,45.09,45.0,45.02,32500.0,29.1316,29.138,29.0799,29.0928,32500.0
2009-07-27 11:40:00,45.02,45.08,45.01,45.03,21000.0,29.0928,29.1316,29.0863,29.0993,21000.0
2009-07-27 11:45:00,45.04,45.11,45.01,45.01,31400.0,29.1057,29.151,29.0863,29.0863,31400.0
2009-07-27 11:50:00,45.01,45.16,45.0,45.04,73400.0,29.0863,29.1833,29.0799,29.1057,73400.0
2009-07-27 11:55:00,45.05,45.05,45.0,45.0,37200.0,29.1122,29.1122,29.0799,29.0799,37200.0
2009-07-27 12:00:00,45.01,45.05,44.99,45.02,142500.0,29.0863,29.1122,29.0734,29.0928,142500.0
2009-07-27 12:05:00,45.02,45.06,45.0,45.01,33000.0,29.0928,29.1187,29.0799,29.0863,33000.0
2009-07-27 12:10:00,45.02,45.04,45.0,45.02,21500.0,29.0928,29.1057,29.0799,29.0928,21500.0
2009-07-27 12:15:00,45.03,45.15,45.03,45.15,28800.0,29.0993,29.1768,29.0993,29.1768,28800.0
2009-07-27 12:20:00,45.15,45.15,45.05,45.14,26000.0,29.1768,29.1768,29.1122,29.1704,26000.0
2009-07-27 12:25:00,45.14,45.14,45.06,45.07,16100.0,29.1704,29.1704,29.1187,29.1251,16100.0
2009-07-27 12:30:00,45.07,45.09,45.05,45.06,44600.0,29.1251,29.138,29.1122,29.1187,44600.0
2009-07-27 12:35:00,45.07,45.08,45.01,45.02,40200.0,29.1251,29.1316,29.0863,29.0928,40200.0
2009-07-27 12:40:00,45.02,45.04,45.0,45.0,43200.0,29.0928,29.1057,29.0799,29.0799,43200.0
2009-07-27 12:45:00,45.01,45.01,44.84,44.93,64400.0,29.0863,29.0863,28.9765,29.0347,64400.0
2009-07-27 12:50:00,44.93,44.99,44.85,44.89,60100.0,29.0347,29.0734,28.983,29.0088,60100.0
2009-07-27 12:55:00,44.89,44.98,44.86,44.94,19900.0,29.0088,29.067,28.9894,29.0411,19900.0
2009-07-27 13:00:00,44.95,45.0,44.9,44.95,35200.0,29.0476,29.0799,29.0153,29.0476,35200.0
2009-07-27 13:05:00,44.95,44.99,44.9,44.95,17000.0,29.0476,29.0734,29.0153,29.0476,17000.0
2009-07-27 13:10:00,44.95,44.98,44.86,44.9,43200.0,29.0476,29.067,28.9894,29.0153,43200.0
2009-07-27 13:15:00,44.92,44.97,44.89,44.9,31200.0,29.0282,29.0605,29.0088,29.0153,31200.0
2009-07-27 13:20:00,44.91,44.93,44.84,44.85,19500.0,29.0217,29.0347,28.9765,28.983,19500.0
2009-07-27 13:25:00,44.85,44.85,44.75,44.81,15400.0,28.983,28.983,28.9183,28.9571,15400.0
2009-07-27 13:30:00,44.78,44.82,44.73,44.73,23300.0,28.9377,28.9636,28.9054,28.9054,23300.0
2009-07-27 13:35:00,44.74,44.85,44.73,44.82,19100.0,28.9119,28.983,28.9054,28.9636,19100.0
2009-07-27 13:40:00,44.82,44.83,44.75,44.77,32700.0,28.9636,28.97,28.9183,28.9313,32700.0
2009-07-27 13:45:00,44.78,44.96,44.78,44.92,61100.0,28.9377,29.054,28.9377,29.0282,61100.0
2009-07-27 13:50:00,44.91,44.97,44.88,44.93,31700.0,29.0217,29.0605,29.0023,29.0347,31700.0
2009-07-27 13:55:00,44.93,45.0,44.9,45.0,55200.0,29.0347,29.0799,29.0153,29.0799,55200.0
2009-07-27 14:00:00,45.0,45.01,44.88,44.89,32600.0,29.0799,29.0863,29.0023,29.0088,32600.0
2009-07-27 14:05:00,44.87,44.93,44.86,44.9,32400.0,28.9959,29.0347,28.9894,29.0153,32400.0
2009-07-27 14:10:00,44.92,44.95,44.89,44.92,41100.0,29.0282,29.0476,29.0088,29.0282,41100.0
2009-07-27 14:15:00,44.9,45.0,44.89,44.98,35100.0,29.0153,29.0799,29.0088,29.067,35100.0
2009-07-27 14:20:00,44.97,45.0,44.86,44.88,43300.0,29.0605,29.0799,28.9894,29.0023,43300.0
2009-07-27 14:25:00,44.88,44.88,44.78,44.83,40900.0,29.0023,29.0023,28.9377,28.97,40900.0
2009-07-27 14:30:00,44.83,44.85,44.77,44.8,40900.0,28.97,28.983,28.9313,28.9506,40900.0
2009-07-27 14:35:00,44.8,44.96,44.8,44.96,53200.0,28.9506,29.054,28.9506,29.054,53200.0
2009-07-27 14:40:00,44.96,45.05,44.95,45.04,82700.0,29.054,29.1122,29.0476,29.1057,82700.0
2009-07-27 14:45:00,45.05,45.05,44.98,44.99,55900.0,29.1122,29.1122,29.067,29.0734,55900.0
2009-07-27 14:50:00,44.99,45.0,44.92,44.99,68300.0,29.0734,29.0799,29.0282,29.0734,68300.0
2009-07-27 14:55:00,45.0,45.02,44.93,44.98,47000.0,29.0799,29.0928,29.0347,29.067,47000.0
2009-07-27 15:00:00,45.0,45.07,44.95,44.96,48700.0,29.0799,29.1251,29.0476,29.054,48700.0
2009-07-27 15:05:00,44.95,45.02,44.95,45.02,47300.0,29.0476,29.0928,29.0476,29.0928,47300.0
2009-07-27 15:10:00,45.01,45.04,44.97,45.02,33800.0,29.0863,29.1057,29.0605,29.0928,33800.0
2009-07-27 15:15:00,45.04,45.08,44.96,44.96,80400.0,29.1057,29.1316,29.054,29.054,80400.0
2009-07-27 15:20:00,44.97,45.03,44.9,44.91,37400.0,29.0605,29.0993,29.0153,29.0217,37400.0
2009-07-27 15:25:00,44.91,45.03,44.9,44.93,76300.0,29.0217,29.0993,29.0153,29.0347,76300.0
2009-07-27 15:30:00,44.94,44.94,44.86,44.88,66300.0,29.0411,29.0411,28.9894,29.0023,66300.0
2009-07-27 15:35:00,44.9,44.94,44.83,44.92,61900.0,29.0153,29.0411,28.97,29.0282,61900.0
2009-07-27 15:40:00,44.93,45.0,44.92,44.96,61300.0,29.0347,29.0799,29.0282,29.054,61300.0
2009-07-27 15:45:00,44.97,44.97,44.84,44.87,50400.0,29.0605,29.0605,28.9765,28.9959,50400.0
2009-07-27 15:50:00,44.88,45.0,44.85,45.0,76300.0,29.0023,29.0799,28.983,29.0799,76300.0
2009-07-27 15:55:00,44.99,45.08,44.99,45.08,106100.0,29.0734,29.1316,29.0734,29.1316,106100.0
2009-07-28 09:30:00,44.43,44.58,44.19,44.38,166600.0,28.7115,28.8085,28.5564,28.6792,166600.0
2009-07-28 09:35:00,44.39,44.42,44.14,44.38,99700.0,28.6857,28.7051,28.5241,28.6792,99700.0
2009-07-28 09:40:00,44.43,44.86,44.39,44.72,292500.0,28.7115,28.9894,28.6857,28.8989,292500.0
2009-07-28 09:45:00,44.74,45.0,44.69,45.0,282700.0,28.9119,29.0799,28.8796,29.0799,282700.0
2009-07-28 09:50:00,45.0,45.04,44.88,44.96,196300.0,29.0799,29.1057,29.0023,29.054,196300.0
2009-07-28 09:55:00,44.98,45.38,44.97,45.33,183600.0,29.067,29.3255,29.0605,29.2931,183600.0
2009-07-28 10:00:00,45.33,45.33,44.98,45.03,204800.0,29.2931,29.2931,29.067,29.0993,204800.0
2009-07-28 10:05:00,45.05,45.21,45.04,45.11,127000.0,29.1122,29.2156,29.1057,29.151,127000.0
2009-07-28 10:10:00,45.12,45.15,44.85,44.93,101500.0,29.1574,29.1768,28.983,29.0347,101500.0
2009-07-28 10:15:00,44.93,44.93,44.71,44.79,88000.0,29.0347,29.0347,28.8925,28.9442,88000.0
2009-07-28 10:20:00,44.79,44.81,44.69,44.69,64900.0,28.9442,28.9571,28.8796,28.8796,64900.0
2009-07-28 10:25:00,44.69,44.82,44.67,44.7,64500.0,28.8796,28.9636,28.8666,28.886,64500.0
2009-07-28 10:30:00,44.7,44.76,44.64,44.65,49400.0,28.886,28.9248,28.8472,28.8537,49400.0
2009-07-28 10:35:00,44.65,44.66,44.49,44.5,63900.0,28.8537,28.8602,28.7503,28.7568,63900.0
2009-07-28 10:40:00,44.5,44.54,44.45,44.5,42100.0,28.7568,28.7826,28.7245,28.7568,42100.0
2009-07-28 10:45:00,44.5,44.74,44.5,44.74,93300.0,28.7568,28.9119,28.7568,28.9119,93300.0
2009-07-28 10:50:00,44.74,44.75,44.64,44.7,27700.0,28.9119,28.9183,28.8472,28.886,27700.0
2009-07-28 10:55:00,44.71,44.8,44.68,44.77,28800.0,28.8925,28.9506,28.8731,28.9313,28800.0
2009-07-28 11:00:00,44.77,44.78,44.67,44.7,32800.0,28.9313,28.9377,28.8666,28.886,32800.0
2009-07-28 11:05:00,44.7,44.71,44.48,44.51,71900.0,28.886,28.8925,28.7439,28.7632,71900.0
2009-07-28 11:10:00,44.52,44.52,44.32,44.35,67200.0,28.7697,28.7697,28.6405,28.6598,67200.0
2009-07-28 11:15:00,44.35,44.47,44.33,44.47,26000.0,28.6598,28.7374,28.6469,28.7374,26000.0
2009-07-28 11:20:00,44.46,44.46,44.32,44.37,35700.0,28.7309,28.7309,28.6405,28.6728,35700.0
2009-07-28 11:25:00,44.38,44.39,44.22,44.24,43900.0,28.6792,28.6857,28.5758,28.5888,43900.0
2009-07-28 11:30:00,44.24,44.25,44.1,44.1,40300.0,28.5888,28.5952,28.4983,28.4983,40300.0
2009-07-28 11:35:00,44.1,44.11,44.01,44.08,51300.0,28.4983,28.5048,28.4401,28.4854,51300.0
2009-07-28 11:40:00,44.09,44.34,44.08,44.32,32100.0,28.4918,28.6534,28.4854,28.6405,32100.0
2009-07-28 11:45:00,44.31,44.64,44.31,44.6,64000.0,28.634,28.8472,28.634,28.8214,64000.0
2009-07-28 11:50:00,44.6,44.72,44.6,44.7,75200.0,28.8214,28.8989,28.8214,28.886,75200.0
2009-07-28 11:55:00,44.71,44.75,44.67,44.69,61700.0,28.8925,28.9183,28.8666,28.8796,61700.0
2009-07-28 12:00:00,44.68,44.69,44.6,44.67,90100.0,28.8731,28.8796,28.8214,28.8666,90100.0
2009-07-28 12:05:00,44.69,44.7,44.6,44.68,81700.0,28.8796,28.886,28.8214,28.8731,81700.0
2009-07-28 12:10:00,44.68,44.85,44.67,44.85,66200.0,28.8731,28.983,28.8666,28.983,66200.0
2009-07-28 12:15:00,44.86,44.94,44.86,44.89,59500.0,28.9894,29.0411,28.9894,29.0088,59500.0
2009-07-28 12:20:00,44.88,44.9,44.76,44.78,33000.0,29.0023,29.0153,28.9248,28.9377,33000.0
2009-07-28 12:25:00,44.78,44.81,44.75,44.81,57800.0,28.9377,28.9571,28.9183,28.9571,57800.0
2009-07-28 12:30:00,44.82,44.84,44.77,44.81,17800.0,28.9636,28.9765,28.9313,28.9571,17800.0
2009-07-28 12:35:00,44.82,44.91,44.82,44.87,50800.0,28.9636,29.0217,28.9636,28.9959,50800.0
2009-07-28 12:40:00,44.88,44.92,44.81,44.82,31100.0,29.0023,29.0282,28.9571,28.9636,31100.0
2009-07-28 12:45:00,44.82,44.95,44.82,44.94,57200.0,28.9636,29.0476,28.9636,29.0411,57200.0
2009-07-28 12:50:00,44.94,45.03,44.93,44.94,45000.0,29.0411,29.0993,29.0347,29.0411,45000.0
2009-07-28 12:55:00,44.93,45.02,44.93,45.01,35800.0,29.0347,29.0928,29.0347,29.0863,35800.0
2009-07-28 13:00:00,45.0,45.01,44.83,44.83,35800.0,29.0799,29.0863,28.97,28.97,35800.0
2009-07-28 13:05:00,44.83,44.87,44.77,44.87,42700.0,28.97,28.9959,28.9313,28.9959,42700.0
2009-07-28 13:10:00,44.86,45.1,44.86,45.05,51600.0,28.9894,29.1445,28.9894,29.1122,51600.0
2009-07-28 13:15:00,45.05,45.13,44.98,44.98,32700.0,29.1122,29.1639,29.067,29.067,32700.0
2009-07-28 13:20:00,44.98,45.03,44.94,45.02,34400.0,29.067,29.0993,29.0411,29.0928,34400.0
2009-07-28 13:25:00,45.01,45.08,44.99,45.03,22400.0,29.0863,29.1316,29.0734,29.0993,22400.0
2009-07-28 13:30:00,45.03,45.05,44.91,44.91,32900.0,29.0993,29.1122,29.0217,29.0217,32900.0
2009-07-28 13:35:00,44.91,44.98,44.91,44.91,15900.0,29.0217,29.067,29.0217,29.0217,15900.0
2009-07-28 13:40:00,44.91,44.93,44.82,44.83,61100.0,29.0217,29.0347,28.9636,28.97,61100.0
2009-07-28 13:45:00,44.83,44.91,44.82,44.89,25900.0,28.97,29.0217,28.9636,29.0088,25900.0
2009-07-28 13:50:00,44.87,44.97,44.83,44.96,42100.0,28.9959,29.0605,28.97,29.054,42100.0
2009-07-28 13:55:00,44.96,45.08,44.94,45.04,58200.0,29.054,29.1316,29.0411,29.1057,58200.0
2009-07-28 14:00:00,45.05,45.07,44.95,45.07,40100.0,29.1122,29.1251,29.0476,29.1251,40100.0
2009-07-28 14:05:00,45.07,45.17,45.03,45.17,51400.0,29.1251,29.1897,29.0993,29.1897,51400.0
2009-07-28 14:10:00,45.18,45.2,45.08,45.12,74300.0,29.1962,29.2091,29.1316,29.1574,74300.0
2009-07-28 14:15:00,45.13,45.2,45.12,45.18,37800.0,29.1639,29.2091,29.1574,29.1962,37800.0
2009-07-28 14:20:00,45.18,45.33,45.18,45.24,59500.0,29.1962,29.2931,29.1962,29.235,59500.0
2009-07-28 14:25:00,45.25,45.31,45.22,45.29,39300.0,29.2414,29.2802,29.2221,29.2673,39300.0
2009-07-28 14:30:00,45.3,45.48,45.3,45.41,62600.0,29.2738,29.3901,29.2738,29.3448,62600.0
2009-07-28 14:35:00,45.43,45.46,45.21,45.26,57000.0,29.3578,29.3771,29.2156,29.2479,57000.0
2009-07-28 14:40:00,45.27,45.35,45.17,45.18,55200.0,29.2544,29.3061,29.1897,29.1962,55200.0
2009-07-28 14:45:00,45.17,45.29,45.12,45.28,24500.0,29.1897,29.2673,29.1574,29.2608,24500.0
2009-07-28 14:50:00,45.27,45.3,45.14,45.17,49900.0,29.2544,29.2738,29.1704,29.1897,49900.0
2009-07-28 14:55:00,45.17,45.17,45.0,45.05,59100.0,29.1897,29.1897,29.0799,29.1122,59100.0
2009-07-28 15:00:00,45.06,45.13,44.97,45.13,52900.0,29.1187,29.1639,29.0605,29.1639,52900.0
2009-07-28 15:05:00,45.12,45.2,45.06,45.08,38600.0,29.1574,29.2091,29.1187,29.1316,38600.0
2009-07-28 15:10:00,45.09,45.19,45.05,45.18,50900.0,29.138,29.2027,29.1122,29.1962,50900.0
2009-07-28 15:15:00,45.19,45.2,45.02,45.02,87200.0,29.2027,29.2091,29.0928,29.0928,87200.0
2009-07-28 15:20:00,45.02,45.08,44.89,44.97,63300.0,29.0928,29.1316,29.0088,29.0605,63300.0
2009-07-28 15:25:00,44.98,45.08,44.97,45.04,45300.0,29.067,29.1316,29.0605,29.1057,45300.0
2009-07-28 15:30:00,45.04,45.21,45.02,45.21,77600.0,29.1057,29.2156,29.0928,29.2156,77600.0
2009-07-28 15:35:00,45.19,45.23,45.11,45.13,92100.0,29.2027,29.2285,29.151,29.1639,92100.0
2009-07-28 15:40:00,45.13,45.33,45.11,45.29,114000.0,29.1639,29.2931,29.151,29.2673,114000.0
2009-07-28 15:45:00,45.31,45.39,45.26,45.29,88200.0,29.2802,29.3319,29.2479,29.2673,88200.0
2009-07-28 15:50:00,45.29,45.33,45.23,45.24,85100.0,29.2673,29.2931,29.2285,29.235,85100.0
2009-07-28 15:55:00,45.23,45.33,45.22,45.29,162200.0,29.2285,29.2931,29.2221,29.2673,162200.0
2009-07-29 09:30:00,44.34,44.39,43.83,43.92,186500.0,28.6534,28.6857,28.3238,28.382,186500.0
2009-07-29 09:35:00,43.92,43.99,43.62,43.71,102100.0,28.382,28.4272,28.1881,28.2463,102100.0
2009-07-29 09:40:00,43.72,43.78,43.52,43.61,62300.0,28.2527,28.2915,28.1235,28.1816,62300.0
2009-07-29 09:45:00,43.6,43.84,43.5,43.51,97100.0,28.1752,28.3303,28.1106,28.117,97100.0
2009-07-29 09:50:00,43.52,43.55,43.36,43.4,84000.0,28.1235,28.1429,28.0201,28.0459,84000.0
2009-07-29 09:55:00,43.4,43.69,43.32,43.66,83400.0,28.0459,28.2333,27.9942,28.214,83400.0
2009-07-29 10:00:00,43.68,43.88,43.68,43.88,161100.0,28.2269,28.3561,28.2269,28.3561,161100.0
2009-07-29 10:05:00,43.87,44.0,43.87,43.98,104100.0,28.3497,28.4337,28.3497,28.4207,104100.0
2009-07-29 10:10:00,43.97,44.02,43.85,43.93,139900.0,28.4143,28.4466,28.3367,28.3884,139900.0
2009-07-29 10:15:00,43.94,43.94,43.62,43.62,75600.0,28.3949,28.3949,28.1881,28.1881,75600.0
2009-07-29 10:20:00,43.62,43.67,43.41,43.42,111700.0,28.1881,28.2204,28.0524,28.0589,111700.0
2009-07-29 10:25:00,43.41,43.69,43.36,43.62,124100.0,28.0524,28.2333,28.0201,28.1881,124100.0
2009-07-29 10:30:00,43.6,43.63,43.39,43.5,71000.0,28.1752,28.1946,28.0395,28.1106,71000.0
2009-07-29 10:35:00,43.48,43.5,43.3,43.41,79100.0,28.0976,28.1106,27.9813,28.0524,79100.0
2009-07-29 10:40:00,43.4,43.63,43.38,43.6,78600.0,28.0459,28.1946,28.033,28.1752,78600.0
2009-07-29 10:45:00,43.59,43.7,43.5,43.63,68700.0,28.1687,28.2398,28.1106,28.1946,68700.0
2009-07-29 10:50:00,43.62,43.85,43.62,43.83,72900.0,28.1881,28.3367,28.1881,28.3238,72900.0
2009-07-29 10:55:00,43.83,43.85,43.67,43.74,52800.0,28.3238,28.3367,28.2204,28.2657,52800.0
2009-07-29 11:00:00,43.73,43.79,43.54,43.55,43200.0,28.2592,28.298,28.1364,28.1429,43200.0
2009-07-29 11:05:00,43.55,43.63,43.53,43.6,28100.0,28.1429,28.1946,28.1299,28.1752,28100.0
2009-07-29 11:10:00,43.59,43.61,43.5,43.52,69100.0,28.1687,28.1816,28.1106,28.1235,69100.0
2009-07-29 11:15:00,43.52,43.53,43.43,43.48,70200.0,28.1235,28.1299,28.0653,28.0976,70200.0
2009-07-29 11:20:00,43.47,43.49,43.3,43.34,84900.0,28.0912,28.1041,27.9813,28.0072,84900.0
2009-07-29 11:25:00,43.34,43.41,43.32,43.37,81400.0,28.0072,28.0524,27.9942,28.0265,81400.0
2009-07-29 11:30:00,43.37,43.45,43.33,43.39,46800.0,28.0265,28.0782,28.0007,28.0395,46800.0
2009-07-29 11:35:00,43.39,43.44,43.37,43.4,24700.0,28.0395,28.0718,28.0265,28.0459,24700.0
2009-07-29 11:40:00,43.4,43.4,43.25,43.35,56800.0,28.0459,28.0459,27.949,28.0136,56800.0
2009-07-29 11:45:00,43.34,43.4,43.31,43.4,43800.0,28.0072,28.0459,27.9878,28.0459,43800.0
2009-07-29 11:50:00,43.4,43.42,43.28,43.31,80000.0,28.0459,28.0589,27.9684,27.9878,80000.0
2009-07-29 11:55:00,43.3,43.36,43.27,43.35,53400.0,27.9813,28.0201,27.9619,28.0136,53400.0
2009-07-29 12:00:00,43.35,43.49,43.35,43.47,78500.0,28.0136,28.1041,28.0136,28.0912,78500.0
2009-07-29 12:05:00,43.46,43.48,43.38,43.42,48200.0,28.0847,28.0976,28.033,28.0589,48200.0
2009-07-29 12:10:00,43.42,43.48,43.42,43.42,22600.0,28.0589,28.0976,28.0589,28.0589,22600.0
2009-07-29 12:15:00,43.42,43.42,43.35,43.38,26700.0,28.0589,28.0589,28.0136,28.033,26700.0
2009-07-29 12:20:00,43.38,43.46,43.36,43.37,59900.0,28.033,28.0847,28.0201,28.0265,59900.0
2009-07-29 12:25:00,43.37,43.45,43.34,43.43,31100.0,28.0265,28.0782,28.0072,28.0653,31100.0
2009-07-29 12:30:00,43.41,43.44,43.38,43.43,33300.0,28.0524,28.0718,28.033,28.0653,33300.0
2009-07-29 12:35:00,43.41,43.55,43.41,43.48,71100.0,28.0524,28.1429,28.0524,28.0976,71100.0
2009-07-29 12:40:00,43.49,43.56,43.46,43.49,35900.0,28.1041,28.1493,28.0847,28.1041,35900.0
2009-07-29 12:45:00,43.48,43.5,43.41,43.43,20900.0,28.0976,28.1106,28.0524,28.0653,20900.0
2009-07-29 12:50:00,43.45,43.48,43.4,43.42,24900.0,28.0782,28.0976,28.0459,28.0589,24900.0
2009-07-29 12:55:00,43.42,43.44,43.39,43.42,31500.0,28.0589,28.0718,28.0395,28.0589,31500.0
2009-07-29 13:00:00,43.4,43.41,43.21,43.35,90300.0,28.0459,28.0524,27.9232,28.0136,90300.0
2009-07-29 13:05:00,43.36,43.42,43.25,43.26,48100.0,28.0201,28.0589,27.949,27.9555,48100.0
2009-07-29 13:10:00,43.24,43.32,43.13,43.29,77600.0,27.9425,27.9942,27.8715,27.9749,77600.0
2009-07-29 13:15:00,43.27,43.35,43.27,43.31,28200.0,27.9619,28.0136,27.9619,27.9878,28200.0
2009-07-29 13:20:00,43.31,43.32,43.28,43.29,18100.0,27.9878,27.9942,27.9684,27.9749,18100.0
2009-07-29 13:25:00,43.3,43.31,43.19,43.24,41400.0,27.9813,27.9878,27.9102,27.9425,41400.0
2009-07-29 13:30:00,43.24,43.24,43.06,43.06,49400.0,27.9425,27.9425,27.8262,27.8262,49400.0
2009-07-29 13:35:00,43.06,43.1,43.02,43.05,39500.0,27.8262,27.8521,27.8004,27.8198,39500.0
2009-07-29 13:40:00,43.07,43.14,43.04,43.09,32200.0,27.8327,27.8779,27.8133,27.8456,32200.0
2009-07-29 13:45:00,43.1,43.17,43.08,43.16,46000.0,27.8521,27.8973,27.8391,27.8908,46000.0
2009-07-29 13:50:00,43.15,43.16,43.01,43.02,39400.0,27.8844,27.8908,27.7939,27.8004,39400.0
2009-07-29 13:55:00,43.02,43.05,43.0,43.01,42500.0,27.8004,27.8198,27.7874,27.7939,42500.0
2009-07-29 14:00:00,43.02,43.07,42.95,42.99,126200.0,27.8004,27.8327,27.7551,27.781,126200.0
2009-07-29 14:05:00,42.99,42.99,42.88,42.92,47100.0,27.781,27.781,27.7099,27.7358,47100.0
2009-07-29 14:10:00,42.91,43.01,42.87,42.97,34900.0,27.7293,27.7939,27.7034,27.7681,34900.0
2009-07-29 14:15:00,42.96,43.08,42.95,42.99,75300.0,27.7616,27.8391,27.7551,27.781,75300.0
2009-07-29 14:20:00,42.99,43.0,42.86,42.9,75900.0,27.781,27.7874,27.697,27.7228,75900.0
2009-07-29 14:25:00,42.9,43.09,42.88,43.05,104100.0,27.7228,27.8456,27.7099,27.8198,104100.0
2009-07-29 14:30:00,43.04,43.05,42.93,42.98,46700.0,27.8133,27.8198,27.7422,27.7745,46700.0
2009-07-29 14:35:00,42.98,43.0,42.9,42.98,39500.0,27.7745,27.7874,27.7228,27.7745,39500.0
2009-07-29 14:40:00,42.97,43.03,42.96,42.99,83800.0,27.7681,27.8068,27.7616,27.781,83800.0
2009-07-29 14:45:00,42.99,43.07,42.97,43.05,82500.0,27.781,27.8327,27.7681,27.8198,82500.0
2009-07-29 14:50:00,43.05,43.09,42.98,43.06,96600.0,27.8198,27.8456,27.7745,27.8262,96600.0
2009-07-29 14:55:00,43.06,43.08,42.99,43.0,65300.0,27.8262,27.8391,27.781,27.7874,65300.0
2009-07-29 15:00:00,43.01,43.14,43.01,43.14,78800.0,27.7939,27.8779,27.7939,27.8779,78800.0
2009-07-29 15:05:00,43.14,43.14,43.07,43.09,58400.0,27.8779,27.8779,27.8327,27.8456,58400.0
2009-07-29 15:10:00,43.08,43.22,43.08,43.16,82500.0,27.8391,27.9296,27.8391,27.8908,82500.0
2009-07-29 15:15:00,43.17,43.18,43.12,43.16,61800.0,27.8973,27.9038,27.865,27.8908,61800.0
2009-07-29 15:20:00,43.15,43.22,43.11,43.15,70700.0,27.8844,27.9296,27.8585,27.8844,70700.0
2009-07-29 15:25:00,43.14,43.18,43.09,43.11,43100.0,27.8779,27.9038,27.8456,27.8585,43100.0
2009-07-29 15:30:00,43.12,43.15,43.06,43.1,65200.0,27.865,27.8844,27.8262,27.8521,65200.0
2009-07-29 15:35:00,43.1,43.25,43.09,43.24,79300.0,27.8521,27.949,27.8456,27.9425,79300.0
2009-07-29 15:40:00,43.24,43.31,43.22,43.3,131200.0,27.9425,27.9878,27.9296,27.9813,131200.0
2009-07-29 15:45:00,43.3,43.41,43.29,43.35,136200.0,27.9813,28.0524,27.9749,28.0136,136200.0
2009-07-29 15:50:00,43.35,43.36,43.11,43.15,188600.0,28.0136,28.0201,27.8585,27.8844,188600.0
2009-07-29 15:55:00,43.15,43.22,43.1,43.15,332900.0,27.8844,27.9296,27.8521,27.8844,332900.0
2009-07-30 09:30:00,44.27,44.48,44.22,44.46,168200.0,28.6081,28.7439,28.5758,28.7309,168200.0
2009-07-30 09:35:00,44.44,44.57,44.36,44.41,98900.0,28.718,28.802,28.6663,28.6986,98900.0
2009-07-30 09:40:00,44.41,44.45,44.11,44.25,80500.0,28.6986,28.7245,28.5048,28.5952,80500.0
2009-07-30 09:45:00,44.24,44.28,44.02,44.27,72200.0,28.5888,28.6146,28.4466,28.6081,72200.0
2009-07-30 09:50:00,44.26,44.4,44.24,44.26,103600.0,28.6017,28.6922,28.5888,28.6017,103600.0
2009-07-30 09:55:00,44.29,44.52,44.29,44.46,128200.0,28.6211,28.7697,28.6211,28.7309,128200.0
2009-07-30 10:00:00,44.46,44.55,44.26,44.26,81600.0,28.7309,28.7891,28.6017,28.6017,81600.0
2009-07-30 10:05:00,44.27,44.53,44.27,44.52,83500.0,28.6081,28.7762,28.6081,28.7697,83500.0
2009-07-30 10:10:00,44.52,44.56,44.35,44.38,43600.0,28.7697,28.7956,28.6598,28.6792,43600.0
2009-07-30 10:15:00,44.37,44.53,44.37,44.46,38600.0,28.6728,28.7762,28.6728,28.7309,38600.0
2009-07-30 10:20:00,44.47,44.53,44.25,44.31,75000.0,28.7374,28.7762,28.5952,28.634,75000.0
2009-07-30 10:25:00,44.32,44.4,44.28,44.31,32300.0,28.6405,28.6922,28.6146,28.634,32300.0
2009-07-30 10:30:00,44.33,44.52,44.3,44.52,57500.0,28.6469,28.7697,28.6275,28.7697,57500.0
2009-07-30 10:35:00,44.52,44.65,44.5,44.65,75900.0,28.7697,28.8537,28.7568,28.8537,75900.0
2009-07-30 10:40:00,44.65,44.73,44.65,44.72,48800.0,28.8537,28.9054,28.8537,28.8989,48800.0
2009-07-30 10:45:00,44.71,44.72,44.67,44.67,26200.0,28.8925,28.8989,28.8666,28.8666,26200.0
2009-07-30 10:50:00,44.67,44.7,44.55,44.57,140300.0,28.8666,28.886,28.7891,28.802,140300.0
2009-07-30 10:55:00,44.57,44.62,44.56,44.59,34900.0,28.802,28.8343,28.7956,28.8149,34900.0
2009-07-30 11:00:00,44.59,44.62,44.4,44.4,54300.0,28.8149,28.8343,28.6922,28.6922,54300.0
2009-07-30 11:05:00,44.42,44.48,44.4,44.43,38500.0,28.7051,28.7439,28.6922,28.7115,38500.0
2009-07-30 11:10:00,44.43,44.46,44.4,44.44,24000.0,28.7115,28.7309,28.6922,28.718,24000.0
2009-07-30 11:15:00,44.45,44.47,44.38,44.44,34800.0,28.7245,28.7374,28.6792,28.718,34800.0
2009-07-30 11:20:00,44.43,44.46,44.33,44.41,54000.0,28.7115,28.7309,28.6469,28.6986,54000.0
2009-07-30 11:25:00,44.41,44.5,44.39,44.49,34700.0,28.6986,28.7568,28.6857,28.7503,34700.0
2009-07-30 11:30:00,44.49,44.51,44.43,44.43,42600.0,28.7503,28.7632,28.7115,28.7115,42600.0
2009-07-30 11:35:00,44.42,44.47,44.4,44.41,25500.0,28.7051,28.7374,28.6922,28.6986,25500.0
2009-07-30 11:40:00,44.4,44.45,44.38,44.41,40800.0,28.6922,28.7245,28.6792,28.6986,40800.0
2009-07-30 11:45:00,44.42,44.51,44.39,44.49,28100.0,28.7051,28.7632,28.6857,28.7503,28100.0
2009-07-30 11:50:00,44.49,44.49,44.18,44.18,57100.0,28.7503,28.7503,28.55,28.55,57100.0
2009-07-30 11:55:00,44.18,44.27,44.13,44.17,51900.0,28.55,28.6081,28.5177,28.5435,51900.0
2009-07-30 12:00:00,44.19,44.21,44.13,44.2,35900.0,28.5564,28.5694,28.5177,28.5629,35900.0
2009-07-30 12:05:00,44.2,44.32,44.19,44.24,30300.0,28.5629,28.6405,28.5564,28.5888,30300.0
2009-07-30 12:10:00,44.22,44.24,44.14,44.23,33400.0,28.5758,28.5888,28.5241,28.5823,33400.0
2009-07-30 12:15:00,44.23,44.29,44.16,44.27,101600.0,28.5823,28.6211,28.5371,28.6081,101600.0
2009-07-30 12:20:00,44.26,44.26,44.11,44.15,46800.0,28.6017,28.6017,28.5048,28.5306,46800.0
2009-07-30 12:25:00,44.14,44.17,44.06,44.08,24900.0,28.5241,28.5435,28.4724,28.4854,24900.0
2009-07-30 12:30:00,44.08,44.26,44.07,44.25,33900.0,28.4854,28.6017,28.4789,28.5952,33900.0
2009-07-30 12:35:00,44.26,44.28,44.13,44.2,25000.0,28.6017,28.6146,28.5177,28.5629,25000.0
2009-07-30 12:40:00,44.18,44.26,44.13,44.14,26200.0,28.55,28.6017,28.5177,28.5241,26200.0
2009-07-30 12:45:00,44.13,44.19,44.13,44.15,33800.0,28.5177,28.5564,28.5177,28.5306,33800.0
2009-07-30 12:50:00,44.15,44.16,44.09,44.13,30500.0,28.5306,28.5371,28.4918,28.5177,30500.0
2009-07-30 12:55:00,44.13,44.14,44.09,44.12,9300.0,28.5177,28.5241,28.4918,28.5112,9300.0
2009-07-30 13:00:00,44.12,44.34,44.11,44.19,48400.0,28.5112,28.6534,28.5048,28.5564,48400.0
2009-07-30 13:05:00,44.2,44.36,44.18,44.28,37800.0,28.5629,28.6663,28.55,28.6146,37800.0
2009-07-30 13:10:00,44.29,44.3,44.21,44.22,15000.0,28.6211,28.6275,28.5694,28.5758,15000.0
2009-07-30 13:15:00,44.21,44.32,44.19,44.29,19000.0,28.5694,28.6405,28.5564,28.6211,19000.0
2009-07-30 13:20:00,44.3,44.37,44.26,44.27,36300.0,28.6275,28.6728,28.6017,28.6081,36300.0
2009-07-30 13:25:00,44.28,44.29,44.23,44.29,24500.0,28.6146,28.6211,28.5823,28.6211,24500.0
2009-07-30 13:30:00,44.29,44.37,44.27,44.33,25800.0,28.6211,28.6728,28.6081,28.6469,25800.0
2009-07-30 13:35:00,44.34,44.36,44.32,44.34,25500.0,28.6534,28.6663,28.6405,28.6534,25500.0
2009-07-30 13:40:00,44.33,44.38,44.32,44.36,22400.0,28.6469,28.6792,28.6405,28.6663,22400.0
2009-07-30 13:45:00,44.36,44.38,44.29,44.3,30700.0,28.6663,28.6792,28.6211,28.6275,30700.0
2009-07-30 13:50:00,44.3,44.37,44.29,44.34,30200.0,28.6275,28.6728,28.6211,28.6534,30200.0
2009-07-30 13:55:00,44.34,44.35,44.17,44.19,19300.0,28.6534,28.6598,28.5435,28.5564,19300.0
2009-07-30 14:00:00,44.2,44.29,44.18,44.29,26600.0,28.5629,28.6211,28.55,28.6211,26600.0
2009-07-30 14:05:00,44.29,44.3,44.17,44.22,37600.0,28.6211,28.6275,28.5435,28.5758,37600.0
2009-07-30 14:10:00,44.21,44.28,44.18,44.25,33900.0,28.5694,28.6146,28.55,28.5952,33900.0
2009-07-30 14:15:00,44.27,44.27,44.19,44.22,22300.0,28.6081,28.6081,28.5564,28.5758,22300.0
2009-07-30 14:20:00,44.22,44.24,44.16,44.21,29300.0,28.5758,28.5888,28.5371,28.5694,29300.0
2009-07-30 14:25:00,44.23,44.25,44.19,44.22,21400.0,28.5823,28.5952,28.5564,28.5758,21400.0
2009-07-30 14:30:00,44.23,44.25,44.2,44.22,31100.0,28.5823,28.5952,28.5629,28.5758,31100.0
2009-07-30 14:35:00,44.22,44.29,44.2,44.26,22200.0,28.5758,28.6211,28.5629,28.6017,22200.0
2009-07-30 14:40:00,44.25,44.3,44.17,44.18,47900.0,28.5952,28.6275,28.5435,28.55,47900.0
2009-07-30 14:45:00,44.19,44.24,44.16,44.18,22200.0,28.5564,28.5888,28.5371,28.55,22200.0
2009-07-30 14:50:00,44.18,44.24,44.15,44.18,41800.0,28.55,28.5888,28.5306,28.55,41800.0
2009-07-30 14:55:00,44.17,44.22,44.14,44.15,32600.0,28.5435,28.5758,28.5241,28.5306,32600.0
2009-07-30 15:00:00,44.14,44.3,44.14,44.25,42400.0,28.5241,28.6275,28.5241,28.5952,42400.0
2009-07-30 15:05:00,44.26,44.27,44.21,44.25,52700.0,28.6017,28.6081,28.5694,28.5952,52700.0
2009-07-30 15:10:00,44.24,44.25,44.15,44.16,45600.0,28.5888,28.5952,28.5306,28.5371,45600.0
2009-07-30 15:15:00,44.15,44.23,44.15,44.2,57000.0,28.5306,28.5823,28.5306,28.5629,57000.0
2009-07-30 15:20:00,44.2,44.24,44.17,44.2,61700.0,28.5629,28.5888,28.5435,28.5629,61700.0
2009-07-30 15:25:00,44.19,44.26,44.15,44.24,52200.0,28.5564,28.6017,28.5306,28.5888,52200.0
2009-07-30 15:30:00,44.25,44.31,44.21,44.21,84600.0,28.5952,28.634,28.5694,28.5694,84600.0
2009-07-30 15:35:00,44.22,44.22,44.06,44.11,82600.0,28.5758,28.5758,28.4724,28.5048,82600.0
2009-07-30 15:40:00,44.12,44.15,43.78,43.86,160900.0,28.5112,28.5306,28.2915,28.3432,160900.0
2009-07-30 15:45:00,43.87,43.97,43.81,43.89,107700.0,28.3497,28.4143,28.3109,28.3626,107700.0
2009-07-30 15:50:00,43.89,44.06,43.89,43.89,119800.0,28.3626,28.4724,28.3626,28.3626,119800.0
2009-07-30 15:55:00,43.89,43.96,43.86,43.87,145300.0,28.3626,28.4078,28.3432,28.3497,145300.0
2009-07-31 09:30:00,43.77,44.17,43.6,44.08,116500.0,28.285,28.5435,28.1752,28.4854,116500.0
2009-07-31 09:35:00,44.06,44.33,43.85,43.88,158700.0,28.4724,28.6469,28.3367,28.3561,158700.0
2009-07-31 09:40:00,43.88,44.21,43.85,43.91,118200.0,28.3561,28.5694,28.3367,28.3755,118200.0
2009-07-31 09:45:00,43.91,44.13,43.85,44.04,104400.0,28.3755,28.5177,28.3367,28.4595,104400.0
2009-07-31 09:50:00,44.04,44.06,43.9,43.9,130500.0,28.4595,28.4724,28.369,28.369,130500.0
2009-07-31 09:55:00,43.89,44.04,43.84,43.96,87400.0,28.3626,28.4595,28.3303,28.4078,87400.0
2009-07-31 10:00:00,43.95,43.97,43.5,43.8,107700.0,28.4014,28.4143,28.1106,28.3044,107700.0
2009-07-31 10:05:00,43.8,44.01,43.53,43.96,85800.0,28.3044,28.4401,28.1299,28.4078,85800.0
2009-07-31 10:10:00,43.97,44.09,43.82,43.87,98400.0,28.4143,28.4918,28.3173,28.3497,98400.0
2009-07-31 10:15:00,43.9,44.04,43.84,43.94,39800.0,28.369,28.4595,28.3303,28.3949,39800.0
2009-07-31 10:20:00,43.93,44.05,43.9,44.03,34200.0,28.3884,28.466,28.369,28.4531,34200.0
2009-07-31 10:25:00,44.03,44.04,43.91,43.93,41200.0,28.4531,28.4595,28.3755,28.3884,41200.0
2009-07-31 10:30:00,43.95,44.03,43.92,43.92,35800.0,28.4014,28.4531,28.382,28.382,35800.0
2009-07-31 10:35:00,43.93,43.98,43.79,43.97,73500.0,28.3884,28.4207,28.298,28.4143,73500.0
2009-07-31 10:40:00,43.97,44.07,43.89,44.07,56100.0,28.4143,28.4789,28.3626,28.4789,56100.0
2009-07-31 10:45:00,44.06,44.09,44.0,44.02,35500.0,28.4724,28.4918,28.4337,28.4466,35500.0
2009-07-31 10:50:00,44.02,44.18,44.02,44.1,43300.0,28.4466,28.55,28.4466,28.4983,43300.0
2009-07-31 10:55:00,44.1,44.17,44.08,44.12,37500.0,28.4983,28.5435,28.4854,28.5112,37500.0
2009-07-31 11:00:00,44.12,44.13,44.07,44.11,42700.0,28.5112,28.5177,28.4789,28.5048,42700.0
2009-07-31 11:05:00,44.1,44.15,44.1,44.13,34600.0,28.4983,28.5306,28.4983,28.5177,34600.0
2009-07-31 11:10:00,44.11,44.23,44.11,44.2,61800.0,28.5048,28.5823,28.5048,28.5629,61800.0
2009-07-31 11:15:00,44.22,44.26,44.1,44.14,99300.0,28.5758,28.6017,28.4983,28.5241,99300.0
2009-07-31 11:20:00,44.14,44.23,44.07,44.1,20800.0,28.5241,28.5823,28.4789,28.4983,20800.0
2009-07-31 11:25:00,44.09,44.32,44.09,44.28,34600.0,28.4918,28.6405,28.4918,28.6146,34600.0
2009-07-31 11:30:00,44.28,44.32,44.16,44.29,35100.0,28.6146,28.6405,28.5371,28.6211,35100.0
2009-07-31 11:35:00,44.3,44.38,44.3,44.35,40200.0,28.6275,28.6792,28.6275,28.6598,40200.0
2009-07-31 11:40:00,44.35,44.49,44.35,44.45,43400.0,28.6598,28.7503,28.6598,28.7245,43400.0
2009-07-31 11:45:00,44.45,44.46,44.36,44.41,25800.0,28.7245,28.7309,28.6663,28.6986,25800.0
2009-07-31 11:50:00,44.41,44.54,44.4,44.51,42800.0,28.6986,28.7826,28.6922,28.7632,42800.0
2009-07-31 11:55:00,44.52,44.55,44.44,44.54,34100.0,28.7697,28.7891,28.718,28.7826,34100.0
2009-07-31 12:00:00,44.55,44.6,44.48,44.52,27700.0,28.7891,28.8214,28.7439,28.7697,27700.0
2009-07-31 12:05:00,44.49,44.69,44.45,44.67,67900.0,28.7503,28.8796,28.7245,28.8666,67900.0
2009-07-31 12:10:00,44.68,44.69,44.58,44.67,34500.0,28.8731,28.8796,28.8085,28.8666,34500.0
2009-07-31 12:15:00,44.64,44.68,44.55,44.64,41900.0,28.8472,28.8731,28.7891,28.8472,41900.0
2009-07-31 12:20:00,44.62,44.74,44.62,44.69,30000.0,28.8343,28.9119,28.8343,28.8796,30000.0
2009-07-31 12:25:00,44.67,44.72,44.64,44.68,21700.0,28.8666,28.8989,28.8472,28.8731,21700.0
2009-07-31 12:30:00,44.7,44.71,44.57,44.65,26500.0,28.886,28.8925,28.802,28.8537,26500.0
2009-07-31 12:35:00,44.65,44.73,44.65,44.73,26400.0,28.8537,28.9054,28.8537,28.9054,26400.0
2009-07-31 12:40:00,44.7,44.71,44.61,44.66,33900.0,28.886,28.8925,28.8279,28.8602,33900.0
2009-07-31 12:45:00,44.66,44.71,44.63,44.65,20400.0,28.8602,28.8925,28.8408,28.8537,20400.0
2009-07-31 12:50:00,44.66,44.7,44.61,44.69,11800.0,28.8602,28.886,28.8279,28.8796,11800.0
2009-07-31 12:55:00,44.7,44.7,44.62,44.62,24800.0,28.886,28.886,28.8343,28.8343,24800.0
2009-07-31 13:00:00,44.62,44.62,44.53,44.56,43200.0,28.8343,28.8343,28.7762,28.7956,43200.0
2009-07-31 13:05:00,44.57,44.6,44.55,44.56,23900.0,28.802,28.8214,28.7891,28.7956,23900.0
2009-07-31 13:10:00,44.59,44.62,44.55,44.58,39900.0,28.8149,28.8343,28.7891,28.8085,39900.0
2009-07-31 13:15:00,44.59,44.67,44.59,44.62,48900.0,28.8149,28.8666,28.8149,28.8343,48900.0
2009-07-31 13:20:00,44.62,44.65,44.58,44.58,23400.0,28.8343,28.8537,28.8085,28.8085,23400.0
2009-07-31 13:25:00,44.6,44.65,44.56,44.65,14900.0,28.8214,28.8537,28.7956,28.8537,14900.0
2009-07-31 13:30:00,44.65,44.65,44.59,44.61,30200.0,28.8537,28.8537,28.8149,28.8279,30200.0
2009-07-31 13:35:00,44.6,44.64,44.55,44.59,31900.0,28.8214,28.8472,28.7891,28.8149,31900.0
2009-07-31 13:40:00,44.6,44.66,44.56,44.64,37100.0,28.8214,28.8602,28.7956,28.8472,37100.0
2009-07-31 13:45:00,44.65,44.73,44.65,44.7,39900.0,28.8537,28.9054,28.8537,28.886,39900.0
2009-07-31 13:50:00,44.69,44.79,44.68,44.74,22600.0,28.8796,28.9442,28.8731,28.9119,22600.0
2009-07-31 13:55:00,44.75,44.79,44.74,44.77,45600.0,28.9183,28.9442,28.9119,28.9313,45600.0
2009-07-31 14:00:00,44.77,44.85,44.73,44.85,40000.0,28.9313,28.983,28.9054,28.983,40000.0
2009-07-31 14:05:00,44.85,44.86,44.78,44.83,48800.0,28.983,28.9894,28.9377,28.97,48800.0
2009-07-31 14:10:00,44.83,44.92,44.82,44.9,48600.0,28.97,29.0282,28.9636,29.0153,48600.0
2009-07-31 14:15:00,44.91,44.92,44.85,44.91,32200.0,29.0217,29.0282,28.983,29.0217,32200.0
2009-07-31 14:20:00,44.91,44.98,44.89,44.94,38100.0,29.0217,29.067,29.0088,29.0411,38100.0
2009-07-31 14:25:00,44.94,45.0,44.91,44.95,38100.0,29.0411,29.0799,29.0217,29.0476,38100.0
2009-07-31 14:30:00,44.95,44.96,44.87,44.87,19600.0,29.0476,29.054,28.9959,28.9959,19600.0
2009-07-31 14:35:00,44.86,44.86,44.71,44.71,38800.0,28.9894,28.9894,28.8925,28.8925,38800.0
2009-07-31 14:40:00,44.71,44.75,44.57,44.63,70700.0,28.8925,28.9183,28.802,28.8408,70700.0
2009-07-31 14:45:00,44.62,44.68,44.6,44.65,32000.0,28.8343,28.8731,28.8214,28.8537,32000.0
2009-07-31 14:50:00,44.65,44.69,44.62,44.64,24300.0,28.8537,28.8796,28.8343,28.8472,24300.0
2009-07-31 14:55:00,44.64,44.66,44.57,44.64,29400.0,28.8472,28.8602,28.802,28.8472,29400.0
2009-07-31 15:00:00,44.62,44.67,44.6,44.65,26100.0,28.8343,28.8666,28.8214,28.8537,26100.0
2009-07-31 15:05:00,44.66,44.74,44.66,44.72,29100.0,28.8602,28.9119,28.8602,28.8989,29100.0
2009-07-31 15:10:00,44.7,44.73,44.68,44.73,46500.0,28.886,28.9054,28.8731,28.9054,46500.0
2009-07-31 15:15:00,44.72,44.8,44.69,44.8,32000.0,28.8989,28.9506,28.8796,28.9506,32000.0
2009-07-31 15:20:00,44.79,44.95,44.76,44.92,74200.0,28.9442,29.0476,28.9248,29.0282,74200.0
2009-07-31 15:25:00,44.93,44.94,44.81,44.83,65600.0,29.0347,29.0411,28.9571,28.97,65600.0
2009-07-31 15:30:00,44.82,44.82,44.71,44.72,92900.0,28.9636,28.9636,28.8925,28.8989,92900.0
2009-07-31 15:35:00,44.73,44.76,44.63,44.68,65000.0,28.9054,28.9248,28.8408,28.8731,65000.0
2009-07-31 15:40:00,44.68,44.68,44.49,44.56,83100.0,28.8731,28.8731,28.7503,28.7956,83100.0
2009-07-31 15:45:00,44.56,44.62,44.51,44.53,97300.0,28.7956,28.8343,28.7632,28.7762,97300.0
2009-07-31 15:50:00,44.53,44.56,44.4,44.54,108400.0,28.7762,28.7956,28.6922,28.7826,108400.0
2009-07-31 15:55:00,44.55,44.59,44.45,44.47,126100.0,28.7891,28.8149,28.7245,28.7374,126100.0
2009-08-03 09:30:00,45.53,46.0,45.53,45.98,195200.0,29.4224,29.7261,29.4224,29.7132,195200.0
2009-08-03 09:35:00,45.97,46.1,45.92,45.95,285800.0,29.7067,29.7907,29.6744,29.6938,285800.0
2009-08-03 09:40:00,45.97,45.99,45.71,45.99,143200.0,29.7067,29.7196,29.5387,29.7196,143200.0
2009-08-03 09:45:00,46.0,46.03,45.79,45.96,79700.0,29.7261,29.7455,29.5904,29.7003,79700.0
2009-08-03 09:50:00,45.95,45.99,45.75,45.77,62900.0,29.6938,29.7196,29.5646,29.5775,62900.0
2009-08-03 09:55:00,45.81,46.0,45.77,45.95,91900.0,29.6033,29.7261,29.5775,29.6938,91900.0
2009-08-03 10:00:00,45.99,46.2,45.97,46.19,153600.0,29.7196,29.8554,29.7067,29.8489,153600.0
2009-08-03 10:05:00,46.19,46.36,45.98,46.0,124200.0,29.8489,29.9587,29.7132,29.7261,124200.0
2009-08-03 10:10:00,46.0,46.27,45.96,46.27,76100.0,29.7261,29.9006,29.7003,29.9006,76100.0
2009-08-03 10:15:00,46.26,46.51,46.26,46.45,121400.0,29.8941,30.0557,29.8941,30.0169,121400.0
2009-08-03 10:20:00,46.45,46.57,46.44,46.48,94700.0,30.0169,30.0945,30.0104,30.0363,94700.0
2009-08-03 10:25:00,46.5,46.65,46.47,46.58,70800.0,30.0492,30.1462,30.0298,30.1009,70800.0
2009-08-03 10:30:00,46.59,46.82,46.59,46.72,97900.0,30.1074,30.256,30.1074,30.1914,97900.0
2009-08-03 10:35:00,46.71,46.79,46.69,46.79,54300.0,30.1849,30.2366,30.172,30.2366,54300.0
2009-08-03 10:40:00,46.79,46.8,46.57,46.61,62300.0,30.2366,30.2431,30.0945,30.1203,62300.0
2009-08-03 10:45:00,46.61,46.71,46.59,46.66,68700.0,30.1203,30.1849,30.1074,30.1526,68700.0
2009-08-03 10:50:00,46.66,46.7,46.59,46.62,64100.0,30.1526,30.1785,30.1074,30.1268,64100.0
2009-08-03 10:55:00,46.62,46.66,46.44,46.5,52600.0,30.1268,30.1526,30.0104,30.0492,52600.0
2009-08-03 11:00:00,46.48,46.51,46.37,46.49,106300.0,30.0363,30.0557,29.9652,30.0428,106300.0
2009-08-03 11:05:00,46.5,46.63,46.48,46.61,52500.0,30.0492,30.1332,30.0363,30.1203,52500.0
2009-08-03 11:10:00,46.64,46.68,46.61,46.65,101800.0,30.1397,30.1655,30.1203,30.1462,101800.0
2009-08-03 11:15:00,46.64,46.75,46.61,46.74,82600.0,30.1397,30.2108,30.1203,30.2043,82600.0
2009-08-03 11:20:00,46.73,46.8,46.65,46.79,135800.0,30.1978,30.2431,30.1462,30.2366,135800.0
2009-08-03 11:25:00,46.79,46.8,46.68,46.71,55000.0,30.2366,30.2431,30.1655,30.1849,55000.0
2009-08-03 11:30:00,46.71,46.76,46.71,46.73,37800.0,30.1849,30.2172,30.1849,30.1978,37800.0
2009-08-03 11:35:00,46.74,46.74,46.69,46.72,36800.0,30.2043,30.2043,30.172,30.1914,36800.0
2009-08-03 11:40:00,46.72,46.85,46.72,46.83,64200.0,30.1914,30.2754,30.1914,30.2625,64200.0
2009-08-03 11:45:00,46.84,46.9,46.77,46.9,81400.0,30.2689,30.3077,30.2237,30.3077,81400.0
2009-08-03 11:50:00,46.9,46.91,46.81,46.85,37200.0,30.3077,30.3142,30.2495,30.2754,37200.0
2009-08-03 11:55:00,46.85,47.0,46.84,47.0,58400.0,30.2754,30.3723,30.2689,30.3723,58400.0
2009-08-03 12:00:00,47.0,47.0,46.96,46.99,49300.0,30.3723,30.3723,30.3465,30.3659,49300.0
2009-08-03 12:05:00,46.99,47.1,46.98,47.01,70600.0,30.3659,30.4369,30.3594,30.3788,70600.0
2009-08-03 12:10:00,47.0,47.02,46.91,46.92,30400.0,30.3723,30.3853,30.3142,30.3206,30400.0
2009-08-03 12:15:00,46.9,46.98,46.89,46.97,31000.0,30.3077,30.3594,30.3012,30.3529,31000.0
2009-08-03 12:20:00,46.97,47.01,46.95,46.98,40100.0,30.3529,30.3788,30.34,30.3594,40100.0
2009-08-03 12:25:00,46.99,47.04,46.96,47.02,47100.0,30.3659,30.3982,30.3465,30.3853,47100.0
2009-08-03 12:30:00,47.03,47.04,46.99,46.99,45000.0,30.3917,30.3982,30.3659,30.3659,45000.0
2009-08-03 12:35:00,46.99,47.01,46.81,46.81,90100.0,30.3659,30.3788,30.2495,30.2495,90100.0
2009-08-03 12:40:00,46.82,46.97,46.81,46.94,70500.0,30.256,30.3529,30.2495,30.3336,70500.0
2009-08-03 12:45:00,46.94,46.98,46.91,46.96,15500.0,30.3336,30.3594,30.3142,30.3465,15500.0
2009-08-03 12:50:00,46.96,47.07,46.94,47.05,42900.0,30.3465,30.4176,30.3336,30.4046,42900.0
2009-08-03 12:55:00,47.06,47.1,47.01,47.07,51100.0,30.4111,30.4369,30.3788,30.4176,51100.0
2009-08-03 13:00:00,47.08,47.15,47.07,47.14,62500.0,30.424,30.4693,30.4176,30.4628,62500.0
2009-08-03 13:05:00,47.15,47.22,47.13,47.22,78700.0,30.4693,30.5145,30.4563,30.5145,78700.0
2009-08-03 13:10:00,47.22,47.29,47.18,47.2,52800.0,30.5145,30.5597,30.4886,30.5016,52800.0
2009-08-03 13:15:00,47.2,47.24,47.17,47.22,44400.0,30.5016,30.5274,30.4822,30.5145,44400.0
2009-08-03 13:20:00,47.22,47.25,47.16,47.22,40700.0,30.5145,30.5339,30.4757,30.5145,40700.0
2009-08-03 13:25:00,47.23,47.27,47.22,47.24,53000.0,30.521,30.5468,30.5145,30.5274,53000.0
2009-08-03 13:30:00,47.25,47.29,47.25,47.27,45100.0,30.5339,30.5597,30.5339,30.5468,45100.0
2009-08-03 13:35:00,47.27,47.3,47.22,47.23,59300.0,30.5468,30.5662,30.5145,30.521,59300.0
2009-08-03 13:40:00,47.24,47.29,47.21,47.24,47200.0,30.5274,30.5597,30.508,30.5274,47200.0
2009-08-03 13:45:00,47.23,47.27,47.19,47.25,35900.0,30.521,30.5468,30.4951,30.5339,35900.0
2009-08-03 13:50:00,47.25,47.26,47.14,47.15,46500.0,30.5339,30.5403,30.4628,30.4693,46500.0
2009-08-03 13:55:00,47.16,47.22,47.14,47.22,32100.0,30.4757,30.5145,30.4628,30.5145,32100.0
2009-08-03 14:00:00,47.22,47.29,47.21,47.27,74700.0,30.5145,30.5597,30.508,30.5468,74700.0
2009-08-03 14:05:00,47.27,47.28,47.2,47.25,37600.0,30.5468,30.5533,30.5016,30.5339,37600.0
2009-08-03 14:10:00,47.25,47.31,47.24,47.27,56600.0,30.5339,30.5727,30.5274,30.5468,56600.0
2009-08-03 14:15:00,47.28,47.4,47.28,47.37,45000.0,30.5533,30.6308,30.5533,30.6114,45000.0
2009-08-03 14:20:00,47.37,47.44,47.32,47.35,60900.0,30.6114,30.6567,30.5791,30.5985,60900.0
2009-08-03 14:25:00,47.36,47.38,47.25,47.28,52800.0,30.605,30.6179,30.5339,30.5533,52800.0
2009-08-03 14:30:00,47.28,47.42,47.25,47.3,207300.0,30.5533,30.6437,30.5339,30.5662,207300.0
2009-08-03 14:35:00,47.29,47.31,47.22,47.26,56900.0,30.5597,30.5727,30.5145,30.5403,56900.0
2009-08-03 14:40:00,47.26,47.4,47.26,47.39,48100.0,30.5403,30.6308,30.5403,30.6244,48100.0
2009-08-03 14:45:00,47.39,47.39,47.31,47.35,58600.0,30.6244,30.6244,30.5727,30.5985,58600.0
2009-08-03 14:50:00,47.36,47.37,47.31,47.32,89400.0,30.605,30.6114,30.5727,30.5791,89400.0
2009-08-03 14:55:00,47.32,47.33,47.29,47.32,55000.0,30.5791,30.5856,30.5597,30.5791,55000.0
2009-08-03 15:00:00,47.31,47.4,47.31,47.37,78300.0,30.5727,30.6308,30.5727,30.6114,78300.0
2009-08-03 15:05:00,47.37,47.38,47.22,47.26,100900.0,30.6114,30.6179,30.5145,30.5403,100900.0
2009-08-03 15:10:00,47.27,47.32,47.26,47.28,79900.0,30.5468,30.5791,30.5403,30.5533,79900.0
2009-08-03 15:15:00,47.28,47.29,47.24,47.28,93300.0,30.5533,30.5597,30.5274,30.5533,93300.0
2009-08-03 15:20:00,47.27,47.28,47.24,47.27,68000.0,30.5468,30.5533,30.5274,30.5468,68000.0
2009-08-03 15:25:00,47.27,47.29,47.24,47.26,112000.0,30.5468,30.5597,30.5274,30.5403,112000.0
2009-08-03 15:30:00,47.26,47.28,47.1,47.15,138600.0,30.5403,30.5533,30.4369,30.4693,138600.0
2009-08-03 15:35:00,47.15,47.18,47.05,47.06,100600.0,30.4693,30.4886,30.4046,30.4111,100600.0
2009-08-03 15:40:00,47.05,47.15,47.04,47.05,97400.0,30.4046,30.4693,30.3982,30.4046,97400.0
2009-08-03 15:45:00,47.05,47.1,46.97,47.09,125700.0,30.4046,30.4369,30.3529,30.4305,125700.0
2009-08-03 15:50:00,47.09,47.26,47.08,47.24,172800.0,30.4305,30.5403,30.424,30.5274,172800.0
2009-08-03 15:55:00,47.24,47.28,47.17,47.25,237300.0,30.5274,30.5533,30.4822,30.5339,237300.0
2009-08-04 09:30:00,46.8,46.87,46.6,46.71,67200.0,30.2431,30.2883,30.1138,30.1849,67200.0
2009-08-04 09:35:00,46.71,46.91,46.61,46.64,69300.0,30.1849,30.3142,30.1203,30.1397,69300.0
2009-08-04 09:40:00,46.68,46.79,46.54,46.66,85200.0,30.1655,30.2366,30.0751,30.1526,85200.0
2009-08-04 09:45:00,46.68,46.84,46.6,46.83,91400.0,30.1655,30.2689,30.1138,30.2625,91400.0
2009-08-04 09:50:00,46.84,47.21,46.78,47.09,133400.0,30.2689,30.508,30.2302,30.4305,133400.0
2009-08-04 09:55:00,47.08,47.15,47.07,47.1,90600.0,30.424,30.4693,30.4176,30.4369,90600.0
2009-08-04 10:00:00,47.11,47.32,46.97,47.14,161000.0,30.4434,30.5791,30.3529,30.4628,161000.0
2009-08-04 10:05:00,47.14,47.17,46.95,46.95,119100.0,30.4628,30.4822,30.34,30.34,119100.0
2009-08-04 10:10:00,46.98,47.1,46.91,47.03,101400.0,30.3594,30.4369,30.3142,30.3917,101400.0
2009-08-04 10:15:00,47.03,47.1,46.95,47.06,90300.0,30.3917,30.4369,30.34,30.4111,90300.0
2009-08-04 10:20:00,47.06,47.07,46.96,47.0,107500.0,30.4111,30.4176,30.3465,30.3723,107500.0
2009-08-04 10:25:00,47.01,47.02,46.8,46.83,90700.0,30.3788,30.3853,30.2431,30.2625,90700.0
2009-08-04 10:30:00,46.82,46.84,46.71,46.76,67700.0,30.256,30.2689,30.1849,30.2172,67700.0
2009-08-04 10:35:00,46.77,46.8,46.72,46.75,43400.0,30.2237,30.2431,30.1914,30.2108,43400.0
2009-08-04 10:40:00,46.75,46.95,46.75,46.92,46100.0,30.2108,30.34,30.2108,30.3206,46100.0
2009-08-04 10:45:00,46.92,47.01,46.91,46.97,45800.0,30.3206,30.3788,30.3142,30.3529,45800.0
2009-08-04 10:50:00,46.95,46.99,46.77,46.87,60200.0,30.34,30.3659,30.2237,30.2883,60200.0
2009-08-04 10:55:00,46.87,46.87,46.71,46.75,40200.0,30.2883,30.2883,30.1849,30.2108,40200.0
2009-08-04 11:00:00,46.75,46.93,46.75,46.91,47700.0,30.2108,30.3271,30.2108,30.3142,47700.0
2009-08-04 11:05:00,46.91,46.94,46.81,46.92,48700.0,30.3142,30.3336,30.2495,30.3206,48700.0
2009-08-04 11:10:00,46.92,47.02,46.92,47.0,84100.0,30.3206,30.3853,30.3206,30.3723,84100.0
2009-08-04 11:15:00,47.01,47.01,46.75,46.81,54500.0,30.3788,30.3788,30.2108,30.2495,54500.0
2009-08-04 11:20:00,46.82,46.84,46.71,46.75,47900.0,30.256,30.2689,30.1849,30.2108,47900.0
2009-08-04 11:25:00,46.76,46.83,46.69,46.79,42100.0,30.2172,30.2625,30.172,30.2366,42100.0
2009-08-04 11:30:00,46.79,46.9,46.78,46.89,31600.0,30.2366,30.3077,30.2302,30.3012,31600.0
2009-08-04 11:35:00,46.88,47.03,46.88,47.0,59000.0,30.2948,30.3917,30.2948,30.3723,59000.0
2009-08-04 11:40:00,46.99,47.06,46.99,47.02,39700.0,30.3659,30.4111,30.3659,30.3853,39700.0
2009-08-04 11:45:00,47.02,47.06,46.93,46.93,57900.0,30.3853,30.4111,30.3271,30.3271,57900.0
2009-08-04 11:50:00,46.93,46.93,46.81,46.9,22500.0,30.3271,30.3271,30.2495,30.3077,22500.0
2009-08-04 11:55:00,46.89,47.06,46.89,47.05,43400.0,30.3012,30.4111,30.3012,30.4046,43400.0
2009-08-04 12:00:00,47.05,47.1,47.01,47.08,46700.0,30.4046,30.4369,30.3788,30.424,46700.0
2009-08-04 12:05:00,47.08,47.18,47.07,47.18,44400.0,30.424,30.4886,30.4176,30.4886,44400.0
2009-08-04 12:10:00,47.18,47.3,47.14,47.3,79900.0,30.4886,30.5662,30.4628,30.5662,79900.0
2009-08-04 12:15:00,47.31,47.38,47.29,47.36,58800.0,30.5727,30.6179,30.5597,30.605,58800.0
2009-08-04 12:20:00,47.37,47.43,47.33,47.4,60300.0,30.6114,30.6502,30.5856,30.6308,60300.0
2009-08-04 12:25:00,47.38,47.46,47.36,47.44,49200.0,30.6179,30.6696,30.605,30.6567,49200.0
2009-08-04 12:30:00,47.43,47.5,47.38,47.47,33500.0,30.6502,30.6954,30.6179,30.6761,33500.0
2009-08-04 12:35:00,47.48,47.52,47.39,47.42,44500.0,30.6825,30.7084,30.6244,30.6437,44500.0
2009-08-04 12:40:00,47.4,47.4,47.29,47.31,62900.0,30.6308,30.6308,30.5597,30.5727,62900.0
2009-08-04 12:45:00,47.31,47.38,47.3,47.36,37100.0,30.5727,30.6179,30.5662,30.605,37100.0
2009-08-04 12:50:00,47.36,47.56,47.31,47.54,100100.0,30.605,30.7342,30.5727,30.7213,100100.0
2009-08-04 12:55:00,47.54,47.57,47.51,47.53,70500.0,30.7213,30.7407,30.7019,30.7148,70500.0
2009-08-04 13:00:00,47.54,47.57,47.4,47.43,40700.0,30.7213,30.7407,30.6308,30.6502,40700.0
2009-08-04 13:05:00,47.42,47.43,47.35,47.37,43700.0,30.6437,30.6502,30.5985,30.6114,43700.0
2009-08-04 13:10:00,47.38,47.39,47.31,47.31,37300.0,30.6179,30.6244,30.5727,30.5727,37300.0
2009-08-04 13:15:00,47.33,47.35,47.22,47.24,82200.0,30.5856,30.5985,30.5145,30.5274,82200.0
2009-08-04 13:20:00,47.22,47.24,47.17,47.24,41100.0,30.5145,30.5274,30.4822,30.5274,41100.0
2009-08-04 13:25:00,47.24,47.26,47.16,47.16,55100.0,30.5274,30.5403,30.4757,30.4757,55100.0
2009-08-04 13:30:00,47.17,47.21,47.1,47.21,62700.0,30.4822,30.508,30.4369,30.508,62700.0
2009-08-04 13:35:00,47.21,47.22,47.12,47.17,88400.0,30.508,30.5145,30.4499,30.4822,88400.0
2009-08-04 13:40:00,47.17,47.18,47.05,47.05,27000.0,30.4822,30.4886,30.4046,30.4046,27000.0
2009-08-04 13:45:00,47.06,47.06,46.94,46.95,84100.0,30.4111,30.4111,30.3336,30.34,84100.0
2009-08-04 13:50:00,46.95,46.96,46.76,46.84,103200.0,30.34,30.3465,30.2172,30.2689,103200.0
2009-08-04 13:55:00,46.82,46.84,46.64,46.8,85800.0,30.256,30.2689,30.1397,30.2431,85800.0
2009-08-04 14:00:00,46.79,46.96,46.79,46.95,63800.0,30.2366,30.3465,30.2366,30.34,63800.0
2009-08-04 14:05:00,46.95,47.05,46.94,47.04,64500.0,30.34,30.4046,30.3336,30.3982,64500.0
2009-08-04 14:10:00,47.05,47.12,47.02,47.09,50200.0,30.4046,30.4499,30.3853,30.4305,50200.0
2009-08-04 14:15:00,47.11,47.15,47.08,47.1,68300.0,30.4434,30.4693,30.424,30.4369,68300.0
2009-08-04 14:20:00,47.1,47.11,47.05,47.07,43300.0,30.4369,30.4434,30.4046,30.4176,43300.0
2009-08-04 14:25:00,47.07,47.12,47.05,47.11,42900.0,30.4176,30.4499,30.4046,30.4434,42900.0
2009-08-04 14:30:00,47.11,47.21,47.11,47.14,79200.0,30.4434,30.508,30.4434,30.4628,79200.0
2009-08-04 14:35:00,47.13,47.19,47.09,47.17,54900.0,30.4563,30.4951,30.4305,30.4822,54900.0
2009-08-04 14:40:00,47.17,47.21,47.15,47.16,34000.0,30.4822,30.508,30.4693,30.4757,34000.0
2009-08-04 14:45:00,47.17,47.21,47.04,47.04,39400.0,30.4822,30.508,30.3982,30.3982,39400.0
2009-08-04 14:50:00,47.05,47.05,46.92,46.98,43800.0,30.4046,30.4046,30.3206,30.3594,43800.0
2009-08-04 14:55:00,46.99,47.0,46.94,46.97,56000.0,30.3659,30.3723,30.3336,30.3529,56000.0
2009-08-04 15:00:00,46.97,46.99,46.85,46.92,60200.0,30.3529,30.3659,30.2754,30.3206,60200.0
2009-08-04 15:05:00,46.92,47.05,46.92,47.01,63700.0,30.3206,30.4046,30.3206,30.3788,63700.0
2009-08-04 15:10:00,47.01,47.03,46.95,46.98,60100.0,30.3788,30.3917,30.34,30.3594,60100.0
2009-08-04 15:15:00,46.97,46.98,46.88,46.91,50000.0,30.3529,30.3594,30.2948,30.3142,50000.0
2009-08-04 15:20:00,46.91,47.03,46.91,46.98,61300.0,30.3142,30.3917,30.3142,30.3594,61300.0
2009-08-04 15:25:00,46.97,46.99,46.85,46.86,59300.0,30.3529,30.3659,30.2754,30.2819,59300.0
2009-08-04 15:30:00,46.86,46.89,46.76,46.77,58600.0,30.2819,30.3012,30.2172,30.2237,58600.0
2009-08-04 15:35:00,46.79,46.84,46.72,46.72,86900.0,30.2366,30.2689,30.1914,30.1914,86900.0
2009-08-04 15:40:00,46.72,46.87,46.72,46.8,96200.0,30.1914,30.2883,30.1914,30.2431,96200.0
2009-08-04 15:45:00,46.81,46.83,46.7,46.73,107700.0,30.2495,30.2625,30.1785,30.1978,107700.0
2009-08-04 15:50:00,46.73,46.9,46.72,46.88,161700.0,30.1978,30.3077,30.1914,30.2948,161700.0
2009-08-04 15:55:00,46.89,46.98,46.86,46.97,176000.0,30.3012,30.3594,30.2819,30.3529,176000.0
2009-08-05 09:30:00,47.38,47.41,47.02,47.05,62100.0,30.6179,30.6373,30.3853,30.4046,62100.0
2009-08-05 09:35:00,47.04,47.5,47.04,47.39,90400.0,30.3982,30.6954,30.3982,30.6244,90400.0
2009-08-05 09:40:00,47.4,47.46,47.25,47.32,102100.0,30.6308,30.6696,30.5339,30.5791,102100.0
2009-08-05 09:45:00,47.32,47.42,46.99,47.06,102900.0,30.5791,30.6437,30.3659,30.4111,102900.0
2009-08-05 09:50:00,47.06,47.13,46.85,47.06,76200.0,30.4111,30.4563,30.2754,30.4111,76200.0
2009-08-05 09:55:00,47.07,47.08,46.86,47.03,36900.0,30.4176,30.424,30.2819,30.3917,36900.0
2009-08-05 10:00:00,47.03,47.05,46.67,46.81,93100.0,30.3917,30.4046,30.1591,30.2495,93100.0
2009-08-05 10:05:00,46.73,46.94,46.69,46.78,75400.0,30.1978,30.3336,30.172,30.2302,75400.0
2009-08-05 10:10:00,46.81,46.88,46.72,46.84,75400.0,30.2495,30.2948,30.1914,30.2689,75400.0
2009-08-05 10:15:00,46.89,46.89,46.75,46.75,85000.0,30.3012,30.3012,30.2108,30.2108,85000.0
2009-08-05 10:20:00,46.75,46.92,46.73,46.91,79100.0,30.2108,30.3206,30.1978,30.3142,79100.0
2009-08-05 10:25:00,46.92,47.0,46.92,46.99,43000.0,30.3206,30.3723,30.3206,30.3659,43000.0
2009-08-05 10:30:00,47.0,47.0,46.81,46.88,64700.0,30.3723,30.3723,30.2495,30.2948,64700.0
2009-08-05 10:35:00,46.86,46.99,46.85,46.86,79900.0,30.2819,30.3659,30.2754,30.2819,79900.0
2009-08-05 10:40:00,46.84,46.98,46.82,46.91,50500.0,30.2689,30.3594,30.256,30.3142,50500.0
2009-08-05 10:45:00,46.91,46.94,46.85,46.93,45200.0,30.3142,30.3336,30.2754,30.3271,45200.0
2009-08-05 10:50:00,46.94,47.0,46.9,47.0,40800.0,30.3336,30.3723,30.3077,30.3723,40800.0
2009-08-05 10:55:00,46.99,47.09,46.95,47.05,40300.0,30.3659,30.4305,30.34,30.4046,40300.0
2009-08-05 11:00:00,47.06,47.12,47.01,47.07,42500.0,30.4111,30.4499,30.3788,30.4176,42500.0
2009-08-05 11:05:00,47.06,47.27,46.99,47.27,57800.0,30.4111,30.5468,30.3659,30.5468,57800.0
2009-08-05 11:10:00,47.25,47.36,47.2,47.33,68800.0,30.5339,30.605,30.5016,30.5856,68800.0
2009-08-05 11:15:00,47.35,47.35,47.22,47.25,46500.0,30.5985,30.5985,30.5145,30.5339,46500.0
2009-08-05 11:20:00,47.22,47.3,47.19,47.19,42700.0,30.5145,30.5662,30.4951,30.4951,42700.0
2009-08-05 11:25:00,47.2,47.35,47.2,47.35,51600.0,30.5016,30.5985,30.5016,30.5985,51600.0
2009-08-05 11:30:00,47.34,47.35,47.26,47.33,42200.0,30.592,30.5985,30.5403,30.5856,42200.0
2009-08-05 11:35:00,47.34,47.35,47.21,47.26,73100.0,30.592,30.5985,30.508,30.5403,73100.0
2009-08-05 11:40:00,47.25,47.33,47.25,47.3,38100.0,30.5339,30.5856,30.5339,30.5662,38100.0
2009-08-05 11:45:00,47.32,47.46,47.31,47.44,47900.0,30.5791,30.6696,30.5727,30.6567,47900.0
2009-08-05 11:50:00,47.45,47.48,47.41,47.42,31500.0,30.6631,30.6825,30.6373,30.6437,31500.0
2009-08-05 11:55:00,47.41,47.43,47.32,47.37,48300.0,30.6373,30.6502,30.5791,30.6114,48300.0
2009-08-05 12:00:00,47.36,47.39,47.32,47.35,35100.0,30.605,30.6244,30.5791,30.5985,35100.0
2009-08-05 12:05:00,47.35,47.36,47.28,47.34,60600.0,30.5985,30.605,30.5533,30.592,60600.0
2009-08-05 12:10:00,47.33,47.61,47.32,47.56,71800.0,30.5856,30.7665,30.5791,30.7342,71800.0
2009-08-05 12:15:00,47.56,47.7,47.52,47.66,58300.0,30.7342,30.8247,30.7084,30.7988,58300.0
2009-08-05 12:20:00,47.66,47.84,47.66,47.76,100100.0,30.7988,30.9152,30.7988,30.8635,100100.0
2009-08-05 12:25:00,47.76,47.78,47.72,47.77,74400.0,30.8635,30.8764,30.8376,30.8699,74400.0
2009-08-05 12:30:00,47.76,47.76,47.64,47.64,35800.0,30.8635,30.8635,30.7859,30.7859,35800.0
2009-08-05 12:35:00,47.63,47.69,47.42,47.43,48900.0,30.7794,30.8182,30.6437,30.6502,48900.0
2009-08-05 12:40:00,47.45,47.55,47.43,47.48,25400.0,30.6631,30.7277,30.6502,30.6825,25400.0
2009-08-05 12:45:00,47.49,47.56,47.42,47.56,38600.0,30.689,30.7342,30.6437,30.7342,38600.0
2009-08-05 12:50:00,47.56,47.63,47.48,47.48,27100.0,30.7342,30.7794,30.6825,30.6825,27100.0
2009-08-05 12:55:00,47.47,47.49,47.38,47.41,22400.0,30.6761,30.689,30.6179,30.6373,22400.0
2009-08-05 13:00:00,47.42,47.52,47.38,47.4,35900.0,30.6437,30.7084,30.6179,30.6308,35900.0
2009-08-05 13:05:00,47.4,47.41,47.35,47.36,63600.0,30.6308,30.6373,30.5985,30.605,63600.0
2009-08-05 13:10:00,47.37,47.41,47.33,47.36,22600.0,30.6114,30.6373,30.5856,30.605,22600.0
2009-08-05 13:15:00,47.36,47.46,47.3,47.44,42300.0,30.605,30.6696,30.5662,30.6567,42300.0
2009-08-05 13:20:00,47.43,47.44,47.37,47.44,16300.0,30.6502,30.6567,30.6114,30.6567,16300.0
2009-08-05 13:25:00,47.43,47.68,47.38,47.62,60300.0,30.6502,30.8118,30.6179,30.773,60300.0
2009-08-05 13:30:00,47.63,47.65,47.61,47.62,24700.0,30.7794,30.7924,30.7665,30.773,24700.0
2009-08-05 13:35:00,47.61,47.62,47.51,47.52,22500.0,30.7665,30.773,30.7019,30.7084,22500.0
2009-08-05 13:40:00,47.52,47.64,47.52,47.57,33600.0,30.7084,30.7859,30.7084,30.7407,33600.0
2009-08-05 13:45:00,47.57,47.62,47.52,47.55,20500.0,30.7407,30.773,30.7084,30.7277,20500.0
2009-08-05 13:50:00,47.55,47.58,47.51,47.54,35600.0,30.7277,30.7471,30.7019,30.7213,35600.0
2009-08-05 13:55:00,47.53,47.61,47.49,47.49,35700.0,30.7148,30.7665,30.689,30.689,35700.0
2009-08-05 14:00:00,47.5,47.58,47.48,47.58,52200.0,30.6954,30.7471,30.6825,30.7471,52200.0
2009-08-05 14:05:00,47.59,47.62,47.54,47.55,25000.0,30.7536,30.773,30.7213,30.7277,25000.0
2009-08-05 14:10:00,47.54,47.66,47.54,47.66,28900.0,30.7213,30.7988,30.7213,30.7988,28900.0
2009-08-05 14:15:00,47.67,47.68,47.6,47.61,33800.0,30.8053,30.8118,30.7601,30.7665,33800.0
2009-08-05 14:20:00,47.62,47.64,47.54,47.63,28200.0,30.773,30.7859,30.7213,30.7794,28200.0
2009-08-05 14:25:00,47.61,47.69,47.6,47.65,47500.0,30.7665,30.8182,30.7601,30.7924,47500.0
2009-08-05 14:30:00,47.64,47.71,47.62,47.71,36300.0,30.7859,30.8311,30.773,30.8311,36300.0
2009-08-05 14:35:00,47.72,47.78,47.71,47.74,37500.0,30.8376,30.8764,30.8311,30.8505,37500.0
2009-08-05 14:40:00,47.75,47.89,47.75,47.87,59400.0,30.857,30.9475,30.857,30.9345,59400.0
2009-08-05 14:45:00,47.87,47.93,47.83,47.93,59300.0,30.9345,30.9733,30.9087,30.9733,59300.0
2009-08-05 14:50:00,47.93,47.98,47.8,47.87,72000.0,30.9733,31.0056,30.8893,30.9345,72000.0
2009-08-05 14:55:00,47.85,47.95,47.78,47.95,50300.0,30.9216,30.9862,30.8764,30.9862,50300.0
2009-08-05 15:00:00,47.96,48.06,47.94,48.06,123400.0,30.9927,31.0573,30.9798,31.0573,123400.0
2009-08-05 15:05:00,48.05,48.18,48.03,48.17,90200.0,31.0509,31.1349,31.0379,31.1284,90200.0
2009-08-05 15:10:00,48.17,48.29,48.17,48.23,108300.0,31.1284,31.206,31.1284,31.1672,108300.0
2009-08-05 15:15:00,48.25,48.26,48.14,48.15,77600.0,31.1801,31.1866,31.109,31.1155,77600.0
2009-08-05 15:20:00,48.17,48.23,48.1,48.13,390200.0,31.1284,31.1672,31.0832,31.1026,390200.0
2009-08-05 15:25:00,48.12,48.22,48.11,48.22,144400.0,31.0961,31.1607,31.0896,31.1607,144400.0
2009-08-05 15:30:00,48.22,48.22,47.97,48.05,270300.0,31.1607,31.1607,30.9992,31.0509,270300.0
2009-08-05 15:35:00,48.05,48.1,47.96,48.01,96700.0,31.0509,31.0832,30.9927,31.025,96700.0
2009-08-05 15:40:00,48.01,48.15,47.97,48.13,114300.0,31.025,31.1155,30.9992,31.1026,114300.0
2009-08-05 15:45:00,48.13,48.16,48.0,48.01,87400.0,31.1026,31.1219,31.0185,31.025,87400.0
2009-08-05 15:50:00,48.0,48.04,47.97,48.0,216900.0,31.0185,31.0444,30.9992,31.0185,216900.0
2009-08-05 15:55:00,47.99,48.08,47.91,47.99,373800.0,31.0121,31.0702,30.9604,31.0121,373800.0
2009-08-06 09:30:00,48.29,48.34,48.05,48.23,123500.0,31.206,31.2383,31.0509,31.1672,123500.0
2009-08-06 09:35:00,48.23,48.45,48.22,48.42,80200.0,31.1672,31.3093,31.1607,31.29,80200.0
2009-08-06 09:40:00,48.42,48.47,48.25,48.26,107700.0,31.29,31.3223,31.1801,31.1866,107700.0
2009-08-06 09:45:00,48.26,48.35,48.17,48.21,129300.0,31.1866,31.2447,31.1284,31.1543,129300.0
2009-08-06 09:50:00,48.22,48.41,48.06,48.07,187300.0,31.1607,31.2835,31.0573,31.0638,187300.0
2009-08-06 09:55:00,48.07,48.15,48.02,48.03,134500.0,31.0638,31.1155,31.0315,31.0379,134500.0
2009-08-06 10:00:00,48.03,48.08,47.88,48.05,209600.0,31.0379,31.0702,30.941,31.0509,209600.0
2009-08-06 10:05:00,48.05,48.34,48.05,48.29,123100.0,31.0509,31.2383,31.0509,31.206,123100.0
2009-08-06 10:10:00,48.29,48.29,48.13,48.25,87400.0,31.206,31.206,31.1026,31.1801,87400.0
2009-08-06 10:15:00,48.25,48.3,48.15,48.28,159600.0,31.1801,31.2124,31.1155,31.1995,159600.0
2009-08-06 10:20:00,48.28,48.39,48.27,48.34,97000.0,31.1995,31.2706,31.193,31.2383,97000.0
2009-08-06 10:25:00,48.35,48.38,48.24,48.37,77000.0,31.2447,31.2641,31.1736,31.2576,77000.0
2009-08-06 10:30:00,48.36,48.48,48.35,48.45,85600.0,31.2512,31.3287,31.2447,31.3093,85600.0
2009-08-06 10:35:00,48.44,48.5,48.36,48.47,108200.0,31.3029,31.3417,31.2512,31.3223,108200.0
2009-08-06 10:40:00,48.47,48.59,48.45,48.52,75600.0,31.3223,31.3998,31.3093,31.3546,75600.0
2009-08-06 10:45:00,48.5,48.69,48.5,48.64,113100.0,31.3417,31.4644,31.3417,31.4321,113100.0
2009-08-06 10:50:00,48.63,48.65,48.55,48.59,76400.0,31.4257,31.4386,31.374,31.3998,76400.0
2009-08-06 10:55:00,48.59,48.62,48.5,48.58,59900.0,31.3998,31.4192,31.3417,31.3934,59900.0
2009-08-06 11:00:00,48.61,48.65,48.53,48.63,72700.0,31.4127,31.4386,31.361,31.4257,72700.0
2009-08-06 11:05:00,48.64,48.69,48.62,48.63,71700.0,31.4321,31.4644,31.4192,31.4257,71700.0
2009-08-06 11:10:00,48.64,48.68,48.61,48.67,63500.0,31.4321,31.458,31.4127,31.4515,63500.0
2009-08-06 11:15:00,48.67,48.79,48.66,48.79,69400.0,31.4515,31.5291,31.4451,31.5291,69400.0
2009-08-06 11:20:00,48.79,48.83,48.78,48.8,97300.0,31.5291,31.5549,31.5226,31.5355,97300.0
2009-08-06 11:25:00,48.81,48.92,48.81,48.84,87900.0,31.542,31.6131,31.542,31.5614,87900.0
2009-08-06 11:30:00,48.86,48.86,48.74,48.76,68400.0,31.5743,31.5743,31.4967,31.5097,68400.0
2009-08-06 11:35:00,48.76,48.83,48.74,48.8,52700.0,31.5097,31.5549,31.4967,31.5355,52700.0
2009-08-06 11:40:00,48.8,48.82,48.71,48.71,52300.0,31.5355,31.5484,31.4774,31.4774,52300.0
2009-08-06 11:45:00,48.72,48.8,48.68,48.78,49800.0,31.4838,31.5355,31.458,31.5226,49800.0
2009-08-06 11:50:00,48.79,48.86,48.78,48.82,50800.0,31.5291,31.5743,31.5226,31.5484,50800.0
2009-08-06 11:55:00,48.81,48.93,48.79,48.9,59600.0,31.542,31.6195,31.5291,31.6001,59600.0
2009-08-06 12:00:00,48.9,48.91,48.81,48.83,77900.0,31.6001,31.6066,31.542,31.5549,77900.0
2009-08-06 12:05:00,48.84,48.84,48.76,48.76,76100.0,31.5614,31.5614,31.5097,31.5097,76100.0
2009-08-06 12:10:00,48.77,48.77,48.59,48.63,149100.0,31.5161,31.5161,31.3998,31.4257,149100.0
2009-08-06 12:15:00,48.63,48.64,48.44,48.5,144100.0,31.4257,31.4321,31.3029,31.3417,144100.0
2009-08-06 12:20:00,48.51,48.62,48.5,48.62,75800.0,31.3481,31.4192,31.3417,31.4192,75800.0
2009-08-06 12:25:00,48.62,48.67,48.51,48.52,77700.0,31.4192,31.4515,31.3481,31.3546,77700.0
2009-08-06 12:30:00,48.51,48.57,48.48,48.49,74700.0,31.3481,31.3869,31.3287,31.3352,74700.0
2009-08-06 12:35:00,48.48,48.57,48.45,48.55,50500.0,31.3287,31.3869,31.3093,31.374,50500.0
2009-08-06 12:40:00,48.56,48.77,48.56,48.73,68900.0,31.3804,31.5161,31.3804,31.4903,68900.0
2009-08-06 12:45:00,48.73,48.75,48.69,48.71,28400.0,31.4903,31.5032,31.4644,31.4774,28400.0
2009-08-06 12:50:00,48.71,48.72,48.58,48.67,60000.0,31.4774,31.4838,31.3934,31.4515,60000.0
2009-08-06 12:55:00,48.67,48.67,48.57,48.58,52100.0,31.4515,31.4515,31.3869,31.3934,52100.0
2009-08-06 13:00:00,48.59,48.62,48.52,48.6,60400.0,31.3998,31.4192,31.3546,31.4063,60400.0
2009-08-06 13:05:00,48.6,48.73,48.58,48.69,43700.0,31.4063,31.4903,31.3934,31.4644,43700.0
2009-08-06 13:10:00,48.68,48.81,48.65,48.81,42300.0,31.458,31.542,31.4386,31.542,42300.0
2009-08-06 13:15:00,48.81,48.91,48.8,48.82,60600.0,31.542,31.6066,31.5355,31.5484,60600.0
2009-08-06 13:20:00,48.83,48.88,48.77,48.85,62000.0,31.5549,31.5872,31.5161,31.5678,62000.0
2009-08-06 13:25:00,48.84,48.86,48.75,48.77,52700.0,31.5614,31.5743,31.5032,31.5161,52700.0
2009-08-06 13:30:00,48.77,48.93,48.77,48.87,59500.0,31.5161,31.6195,31.5161,31.5808,59500.0
2009-08-06 13:35:00,48.88,48.93,48.87,48.91,45800.0,31.5872,31.6195,31.5808,31.6066,45800.0
2009-08-06 13:40:00,48.9,48.91,48.64,48.66,54300.0,31.6001,31.6066,31.4321,31.4451,54300.0
2009-08-06 13:45:00,48.67,48.71,48.63,48.7,38200.0,31.4515,31.4774,31.4257,31.4709,38200.0
2009-08-06 13:50:00,48.7,48.7,48.64,48.64,45200.0,31.4709,31.4709,31.4321,31.4321,45200.0
2009-08-06 13:55:00,48.64,48.69,48.61,48.63,36900.0,31.4321,31.4644,31.4127,31.4257,36900.0
2009-08-06 14:00:00,48.63,48.63,48.45,48.49,77700.0,31.4257,31.4257,31.3093,31.3352,77700.0
2009-08-06 14:05:00,48.49,48.5,48.33,48.42,94100.0,31.3352,31.3417,31.2318,31.29,94100.0
2009-08-06 14:10:00,48.43,48.47,48.37,48.47,63100.0,31.2964,31.3223,31.2576,31.3223,63100.0
2009-08-06 14:15:00,48.46,48.55,48.45,48.54,105800.0,31.3158,31.374,31.3093,31.3675,105800.0
2009-08-06 14:20:00,48.53,48.53,48.44,48.5,156900.0,31.361,31.361,31.3029,31.3417,156900.0
2009-08-06 14:25:00,48.51,48.61,48.48,48.5,100600.0,31.3481,31.4127,31.3287,31.3417,100600.0
2009-08-06 14:30:00,48.5,48.52,48.46,48.5,75300.0,31.3417,31.3546,31.3158,31.3417,75300.0
2009-08-06 14:35:00,48.5,48.56,48.49,48.55,71900.0,31.3417,31.3804,31.3352,31.374,71900.0
2009-08-06 14:40:00,48.55,48.6,48.52,48.52,40200.0,31.374,31.4063,31.3546,31.3546,40200.0
2009-08-06 14:45:00,48.52,48.52,48.45,48.49,52700.0,31.3546,31.3546,31.3093,31.3352,52700.0
2009-08-06 14:50:00,48.49,48.6,48.49,48.59,44700.0,31.3352,31.4063,31.3352,31.3998,44700.0
2009-08-06 14:55:00,48.58,48.7,48.58,48.64,49900.0,31.3934,31.4709,31.3934,31.4321,49900.0
2009-08-06 15:00:00,48.64,48.75,48.63,48.74,62600.0,31.4321,31.5032,31.4257,31.4967,62600.0
2009-08-06 15:05:00,48.75,48.8,48.72,48.79,67400.0,31.5032,31.5355,31.4838,31.5291,67400.0
2009-08-06 15:10:00,48.79,48.82,48.69,48.71,57300.0,31.5291,31.5484,31.4644,31.4774,57300.0
2009-08-06 15:15:00,48.7,48.89,48.7,48.89,66400.0,31.4709,31.5937,31.4709,31.5937,66400.0
2009-08-06 15:20:00,48.88,49.0,48.85,48.99,89000.0,31.5872,31.6648,31.5678,31.6583,89000.0
2009-08-06 15:25:00,48.99,48.99,48.92,48.97,70300.0,31.6583,31.6583,31.6131,31.6454,70300.0
2009-08-06 15:30:00,48.97,48.99,48.82,48.9,108800.0,31.6454,31.6583,31.5484,31.6001,108800.0
2009-08-06 15:35:00,48.89,48.91,48.83,48.9,76000.0,31.5937,31.6066,31.5549,31.6001,76000.0
2009-08-06 15:40:00,48.9,48.9,48.78,48.87,113700.0,31.6001,31.6001,31.5226,31.5808,113700.0
2009-08-06 15:45:00,48.88,48.94,48.83,48.86,121100.0,31.5872,31.626,31.5549,31.5743,121100.0
2009-08-06 15:50:00,48.86,48.88,48.77,48.82,176900.0,31.5743,31.5872,31.5161,31.5484,176900.0
2009-08-06 15:55:00,48.82,48.92,48.81,48.83,247100.0,31.5484,31.6131,31.542,31.5549,247100.0
2009-08-07 09:30:00,49.3,49.44,49.25,49.37,153000.0,31.8586,31.9491,31.8263,31.9039,153000.0
2009-08-07 09:35:00,49.34,49.37,49.02,49.1,135200.0,31.8845,31.9039,31.6777,31.7294,135200.0
2009-08-07 09:40:00,49.09,49.3,48.9,49.17,155400.0,31.7229,31.8586,31.6001,31.7746,155400.0
2009-08-07 09:45:00,49.19,49.19,48.98,49.05,118600.0,31.7875,31.7875,31.6518,31.6971,118600.0
2009-08-07 09:50:00,49.03,49.12,48.87,49.08,130100.0,31.6842,31.7423,31.5808,31.7165,130100.0
2009-08-07 09:55:00,49.1,49.2,49.0,49.01,70700.0,31.7294,31.794,31.6648,31.6712,70700.0
2009-08-07 10:00:00,48.99,49.0,48.49,48.61,118900.0,31.6583,31.6648,31.3352,31.4127,118900.0
2009-08-07 10:05:00,48.6,48.63,48.18,48.34,186400.0,31.4063,31.4257,31.1349,31.2383,186400.0
2009-08-07 10:10:00,48.33,48.68,48.3,48.48,212100.0,31.2318,31.458,31.2124,31.3287,212100.0
2009-08-07 10:15:00,48.49,48.6,48.39,48.5,115000.0,31.3352,31.4063,31.2706,31.3417,115000.0
2009-08-07 10:20:00,48.47,48.7,48.35,48.64,181700.0,31.3223,31.4709,31.2447,31.4321,181700.0
2009-08-07 10:25:00,48.65,48.84,48.5,48.79,90000.0,31.4386,31.5614,31.3417,31.5291,90000.0
2009-08-07 10:30:00,48.81,49.0,48.73,48.92,66300.0,31.542,31.6648,31.4903,31.6131,66300.0
2009-08-07 10:35:00,48.9,49.18,48.88,49.08,97300.0,31.6001,31.7811,31.5872,31.7165,97300.0
2009-08-07 10:40:00,49.11,49.15,48.78,48.81,59900.0,31.7359,31.7617,31.5226,31.542,59900.0
2009-08-07 10:45:00,48.81,49.05,48.81,49.01,111800.0,31.542,31.6971,31.542,31.6712,111800.0
2009-08-07 10:50:00,49.0,49.08,48.87,49.05,64400.0,31.6648,31.7165,31.5808,31.6971,64400.0
2009-08-07 10:55:00,49.04,49.3,49.04,49.28,92500.0,31.6906,31.8586,31.6906,31.8457,92500.0
2009-08-07 11:00:00,49.29,49.42,49.25,49.42,64800.0,31.8522,31.9362,31.8263,31.9362,64800.0
2009-08-07 11:05:00,49.41,49.43,49.28,49.3,77200.0,31.9297,31.9426,31.8457,31.8586,77200.0
2009-08-07 11:10:00,49.3,49.38,49.28,49.35,34300.0,31.8586,31.9103,31.8457,31.8909,34300.0
2009-08-07 11:15:00,49.34,49.37,49.09,49.1,49900.0,31.8845,31.9039,31.7229,31.7294,49900.0
2009-08-07 11:20:00,49.1,49.24,49.08,49.18,82600.0,31.7294,31.8199,31.7165,31.7811,82600.0
2009-08-07 11:25:00,49.19,49.27,49.17,49.22,58600.0,31.7875,31.8392,31.7746,31.8069,58600.0
2009-08-07 11:30:00,49.21,49.27,49.15,49.17,46200.0,31.8005,31.8392,31.7617,31.7746,46200.0
2009-08-07 11:35:00,49.17,49.18,49.08,49.14,55900.0,31.7746,31.7811,31.7165,31.7552,55900.0
2009-08-07 11:40:00,49.15,49.15,49.04,49.06,50300.0,31.7617,31.7617,31.6906,31.7035,50300.0
2009-08-07 11:45:00,49.05,49.15,49.03,49.15,58300.0,31.6971,31.7617,31.6842,31.7617,58300.0
2009-08-07 11:50:00,49.15,49.15,49.08,49.09,27700.0,31.7617,31.7617,31.7165,31.7229,27700.0
2009-08-07 11:55:00,49.11,49.3,49.1,49.25,81500.0,31.7359,31.8586,31.7294,31.8263,81500.0
2009-08-07 12:00:00,49.26,49.29,49.2,49.29,27300.0,31.8328,31.8522,31.794,31.8522,27300.0
2009-08-07 12:05:00,49.29,49.35,49.28,49.29,44800.0,31.8522,31.8909,31.8457,31.8522,44800.0
2009-08-07 12:10:00,49.28,49.3,49.23,49.23,27000.0,31.8457,31.8586,31.8134,31.8134,27000.0
2009-08-07 12:15:00,49.23,49.24,48.99,49.1,35600.0,31.8134,31.8199,31.6583,31.7294,35600.0
2009-08-07 12:20:00,49.1,49.13,49.09,49.12,26900.0,31.7294,31.7488,31.7229,31.7423,26900.0
2009-08-07 12:25:00,49.12,49.21,49.09,49.18,26400.0,31.7423,31.8005,31.7229,31.7811,26400.0
2009-08-07 12:30:00,49.18,49.25,49.17,49.22,30600.0,31.7811,31.8263,31.7746,31.8069,30600.0
2009-08-07 12:35:00,49.23,49.36,49.21,49.32,41500.0,31.8134,31.8974,31.8005,31.8716,41500.0
2009-08-07 12:40:00,49.3,49.35,49.3,49.32,25400.0,31.8586,31.8909,31.8586,31.8716,25400.0
2009-08-07 12:45:00,49.31,49.4,49.31,49.33,29000.0,31.8651,31.9233,31.8651,31.878,29000.0
2009-08-07 12:50:00,49.33,49.41,49.32,49.41,19900.0,31.878,31.9297,31.8716,31.9297,19900.0
2009-08-07 12:55:00,49.4,49.41,49.24,49.26,35500.0,31.9233,31.9297,31.8199,31.8328,35500.0
2009-08-07 13:00:00,49.27,49.4,49.27,49.38,54000.0,31.8392,31.9233,31.8392,31.9103,54000.0
2009-08-07 13:05:00,49.39,49.4,49.27,49.32,34200.0,31.9168,31.9233,31.8392,31.8716,34200.0
2009-08-07 13:10:00,49.33,49.35,49.26,49.34,27900.0,31.878,31.8909,31.8328,31.8845,27900.0
2009-08-07 13:15:00,49.33,49.42,49.33,49.36,23400.0,31.878,31.9362,31.878,31.8974,23400.0
2009-08-07 13:20:00,49.36,49.39,49.32,49.35,20900.0,31.8974,31.9168,31.8716,31.8909,20900.0
2009-08-07 13:25:00,49.35,49.48,49.33,49.45,53100.0,31.8909,31.975,31.878,31.9556,53100.0
2009-08-07 13:30:00,49.46,49.5,49.37,49.41,61100.0,31.962,31.9879,31.9039,31.9297,61100.0
2009-08-07 13:35:00,49.44,49.5,49.44,49.49,20800.0,31.9491,31.9879,31.9491,31.9814,20800.0
2009-08-07 13:40:00,49.47,49.48,49.34,49.34,23200.0,31.9685,31.975,31.8845,31.8845,23200.0
2009-08-07 13:45:00,49.35,49.38,49.35,49.37,15600.0,31.8909,31.9103,31.8909,31.9039,15600.0
2009-08-07 13:50:00,49.36,49.36,49.26,49.31,32900.0,31.8974,31.8974,31.8328,31.8651,32900.0
2009-08-07 13:55:00,49.31,49.33,49.29,49.32,14200.0,31.8651,31.878,31.8522,31.8716,14200.0
2009-08-07 14:00:00,49.32,49.37,49.31,49.35,18700.0,31.8716,31.9039,31.8651,31.8909,18700.0
2009-08-07 14:05:00,49.35,49.4,49.35,49.39,20900.0,31.8909,31.9233,31.8909,31.9168,20900.0
2009-08-07 14:10:00,49.4,49.42,49.38,49.4,21800.0,31.9233,31.9362,31.9103,31.9233,21800.0
2009-08-07 14:15:00,49.4,49.49,49.4,49.46,35100.0,31.9233,31.9814,31.9233,31.962,35100.0
2009-08-07 14:20:00,49.46,49.49,49.4,49.4,27900.0,31.962,31.9814,31.9233,31.9233,27900.0
2009-08-07 14:25:00,49.42,49.43,49.33,49.37,33400.0,31.9362,31.9426,31.878,31.9039,33400.0
2009-08-07 14:30:00,49.36,49.4,49.26,49.26,26200.0,31.8974,31.9233,31.8328,31.8328,26200.0
2009-08-07 14:35:00,49.28,49.3,49.2,49.2,19400.0,31.8457,31.8586,31.794,31.794,19400.0
2009-08-07 14:40:00,49.21,49.27,49.18,49.22,23300.0,31.8005,31.8392,31.7811,31.8069,23300.0
2009-08-07 14:45:00,49.21,49.29,49.21,49.29,17500.0,31.8005,31.8522,31.8005,31.8522,17500.0
2009-08-07 14:50:00,49.28,49.28,49.22,49.23,18100.0,31.8457,31.8457,31.8069,31.8134,18100.0
2009-08-07 14:55:00,49.24,49.26,49.22,49.23,19200.0,31.8199,31.8328,31.8069,31.8134,19200.0
2009-08-07 15:00:00,49.22,49.25,49.11,49.12,45800.0,31.8069,31.8263,31.7359,31.7423,45800.0
2009-08-07 15:05:00,49.12,49.15,49.0,49.08,43800.0,31.7423,31.7617,31.6648,31.7165,43800.0
2009-08-07 15:10:00,49.09,49.19,49.08,49.16,59600.0,31.7229,31.7875,31.7165,31.7682,59600.0
2009-08-07 15:15:00,49.16,49.19,49.13,49.17,43000.0,31.7682,31.7875,31.7488,31.7746,43000.0
2009-08-07 15:20:00,49.16,49.27,49.07,49.26,77500.0,31.7682,31.8392,31.71,31.8328,77500.0
2009-08-07 15:25:00,49.26,49.36,49.23,49.34,78500.0,31.8328,31.8974,31.8134,31.8845,78500.0
2009-08-07 15:30:00,49.34,49.35,49.22,49.31,61400.0,31.8845,31.8909,31.8069,31.8651,61400.0
2009-08-07 15:35:00,49.32,49.79,49.11,49.11,95900.0,31.8716,32.1753,31.7359,31.7359,95900.0
2009-08-07 15:40:00,49.12,49.2,49.11,49.16,87600.0,31.7423,31.794,31.7359,31.7682,87600.0
2009-08-07 15:45:00,49.15,49.18,49.09,49.17,80000.0,31.7617,31.7811,31.7229,31.7746,80000.0
2009-08-07 15:50:00,49.17,49.25,49.13,49.22,113500.0,31.7746,31.8263,31.7488,31.8069,113500.0
2009-08-07 15:55:00,49.23,49.23,49.12,49.16,167500.0,31.8134,31.8134,31.7423,31.7682,167500.0
2009-08-10 09:30:00,48.71,48.85,48.25,48.43,122300.0,31.4774,31.5678,31.1801,31.2964,122300.0
2009-08-10 09:35:00,48.39,48.66,48.33,48.38,87200.0,31.2706,31.4451,31.2318,31.2641,87200.0
2009-08-10 09:40:00,48.38,48.47,48.27,48.28,48700.0,31.2641,31.3223,31.193,31.1995,48700.0
2009-08-10 09:45:00,48.28,48.35,47.93,47.98,84600.0,31.1995,31.2447,30.9733,31.0056,84600.0
2009-08-10 09:50:00,47.98,48.01,47.79,47.83,153000.0,31.0056,31.025,30.8828,30.9087,153000.0
2009-08-10 09:55:00,47.83,47.99,47.81,47.91,65400.0,30.9087,31.0121,30.8958,30.9604,65400.0
2009-08-10 10:00:00,47.91,48.0,47.85,47.93,49400.0,30.9604,31.0185,30.9216,30.9733,49400.0
2009-08-10 10:05:00,47.94,47.99,47.91,47.95,58600.0,30.9798,31.0121,30.9604,30.9862,58600.0
2009-08-10 10:10:00,47.96,48.07,47.96,48.04,64900.0,30.9927,31.0638,30.9927,31.0444,64900.0
2009-08-10 10:15:00,48.05,48.06,47.93,47.96,105700.0,31.0509,31.0573,30.9733,30.9927,105700.0
2009-08-10 10:20:00,47.93,47.94,47.79,47.82,64400.0,30.9733,30.9798,30.8828,30.9022,64400.0
2009-08-10 10:25:00,47.83,47.91,47.81,47.89,51300.0,30.9087,30.9604,30.8958,30.9475,51300.0
2009-08-10 10:30:00,47.89,47.92,47.81,47.81,62000.0,30.9475,30.9668,30.8958,30.8958,62000.0
2009-08-10 10:35:00,47.81,47.82,47.7,47.78,72500.0,30.8958,30.9022,30.8247,30.8764,72500.0
2009-08-10 10:40:00,47.78,47.91,47.77,47.9,40100.0,30.8764,30.9604,30.8699,30.9539,40100.0
2009-08-10 10:45:00,47.9,47.92,47.82,47.85,31400.0,30.9539,30.9668,30.9022,30.9216,31400.0
2009-08-10 10:50:00,47.82,48.05,47.8,47.98,47400.0,30.9022,31.0509,30.8893,31.0056,47400.0
2009-08-10 10:55:00,47.98,48.01,47.9,48.0,26700.0,31.0056,31.025,30.9539,31.0185,26700.0
2009-08-10 11:00:00,48.0,48.03,47.92,47.94,30100.0,31.0185,31.0379,30.9668,30.9798,30100.0
2009-08-10 11:05:00,47.95,47.96,47.71,47.73,49000.0,30.9862,30.9927,30.8311,30.8441,49000.0
2009-08-10 11:10:00,47.73,47.74,47.56,47.63,94100.0,30.8441,30.8505,30.7342,30.7794,94100.0
2009-08-10 11:15:00,47.61,47.66,47.57,47.65,61100.0,30.7665,30.7988,30.7407,30.7924,61100.0
2009-08-10 11:20:00,47.65,47.66,47.53,47.55,32400.0,30.7924,30.7988,30.7148,30.7277,32400.0
2009-08-10 11:25:00,47.55,47.59,47.47,47.5,43900.0,30.7277,30.7536,30.6761,30.6954,43900.0
2009-08-10 11:30:00,47.49,47.52,47.42,47.42,60500.0,30.689,30.7084,30.6437,30.6437,60500.0
2009-08-10 11:35:00,47.41,47.42,47.29,47.35,51600.0,30.6373,30.6437,30.5597,30.5985,51600.0
2009-08-10 11:40:00,47.35,47.4,47.35,47.37,43200.0,30.5985,30.6308,30.5985,30.6114,43200.0
2009-08-10 11:45:00,47.36,47.39,47.32,47.34,31700.0,30.605,30.6244,30.5791,30.592,31700.0
2009-08-10 11:50:00,47.34,47.43,47.34,47.35,33200.0,30.592,30.6502,30.592,30.5985,33200.0
2009-08-10 11:55:00,47.35,47.39,47.33,47.38,29500.0,30.5985,30.6244,30.5856,30.6179,29500.0
2009-08-10 12:00:00,47.37,47.52,47.37,47.52,28300.0,30.6114,30.7084,30.6114,30.7084,28300.0
2009-08-10 12:05:00,47.5,47.58,47.48,47.53,48400.0,30.6954,30.7471,30.6825,30.7148,48400.0
2009-08-10 12:10:00,47.52,47.54,47.5,47.52,11900.0,30.7084,30.7213,30.6954,30.7084,11900.0
2009-08-10 12:15:00,47.53,47.57,47.51,47.55,14400.0,30.7148,30.7407,30.7019,30.7277,14400.0
2009-08-10 12:20:00,47.56,47.58,47.54,47.54,11000.0,30.7342,30.7471,30.7213,30.7213,11000.0
2009-08-10 12:25:00,47.53,47.56,47.5,47.53,38300.0,30.7148,30.7342,30.6954,30.7148,38300.0
2009-08-10 12:30:00,47.54,47.55,47.5,47.52,11600.0,30.7213,30.7277,30.6954,30.7084,11600.0
2009-08-10 12:35:00,47.53,47.53,47.5,47.52,8500.0,30.7148,30.7148,30.6954,30.7084,8500.0
2009-08-10 12:40:00,47.52,47.54,47.38,47.4,65900.0,30.7084,30.7213,30.6179,30.6308,65900.0
2009-08-10 12:45:00,47.4,47.43,47.39,47.4,16700.0,30.6308,30.6502,30.6244,30.6308,16700.0
2009-08-10 12:50:00,47.4,47.4,47.35,47.39,29100.0,30.6308,30.6308,30.5985,30.6244,29100.0
2009-08-10 12:55:00,47.38,47.39,47.35,47.36,15100.0,30.6179,30.6244,30.5985,30.605,15100.0
2009-08-10 13:00:00,47.36,47.39,47.3,47.31,38300.0,30.605,30.6244,30.5662,30.5727,38300.0
2009-08-10 13:05:00,47.32,47.35,47.19,47.2,57400.0,30.5791,30.5985,30.4951,30.5016,57400.0
2009-08-10 13:10:00,47.19,47.2,47.17,47.2,63600.0,30.4951,30.5016,30.4822,30.5016,63600.0
2009-08-10 13:15:00,47.19,47.22,47.17,47.21,28600.0,30.4951,30.5145,30.4822,30.508,28600.0
2009-08-10 13:20:00,47.19,47.25,47.18,47.21,65600.0,30.4951,30.5339,30.4886,30.508,65600.0
2009-08-10 13:25:00,47.21,47.22,47.15,47.19,67500.0,30.508,30.5145,30.4693,30.4951,67500.0
2009-08-10 13:30:00,47.19,47.27,47.16,47.26,68500.0,30.4951,30.5468,30.4757,30.5403,68500.0
2009-08-10 13:35:00,47.26,47.27,47.1,47.11,79100.0,30.5403,30.5468,30.4369,30.4434,79100.0
2009-08-10 13:40:00,47.11,47.15,47.08,47.15,50900.0,30.4434,30.4693,30.424,30.4693,50900.0
2009-08-10 13:45:00,47.15,47.18,47.08,47.09,35200.0,30.4693,30.4886,30.424,30.4305,35200.0
2009-08-10 13:50:00,47.11,47.12,47.05,47.07,30000.0,30.4434,30.4499,30.4046,30.4176,30000.0
2009-08-10 13:55:00,47.06,47.06,47.02,47.02,23600.0,30.4111,30.4111,30.3853,30.3853,23600.0
2009-08-10 14:00:00,47.03,47.07,46.95,46.96,34900.0,30.3917,30.4176,30.34,30.3465,34900.0
2009-08-10 14:05:00,46.96,46.99,46.87,46.92,63200.0,30.3465,30.3659,30.2883,30.3206,63200.0
2009-08-10 14:10:00,46.92,46.92,46.74,46.77,80700.0,30.3206,30.3206,30.2043,30.2237,80700.0
2009-08-10 14:15:00,46.77,46.79,46.68,46.72,69300.0,30.2237,30.2366,30.1655,30.1914,69300.0
2009-08-10 14:20:00,46.72,46.74,46.65,46.69,47300.0,30.1914,30.2043,30.1462,30.172,47300.0
2009-08-10 14:25:00,46.69,46.74,46.64,46.72,54600.0,30.172,30.2043,30.1397,30.1914,54600.0
2009-08-10 14:30:00,46.72,46.79,46.71,46.79,32400.0,30.1914,30.2366,30.1849,30.2366,32400.0
2009-08-10 14:35:00,46.78,46.86,46.78,46.85,32400.0,30.2302,30.2819,30.2302,30.2754,32400.0
2009-08-10 14:40:00,46.84,46.92,46.83,46.89,27800.0,30.2689,30.3206,30.2625,30.3012,27800.0
2009-08-10 14:45:00,46.87,46.88,46.81,46.82,23600.0,30.2883,30.2948,30.2495,30.256,23600.0
2009-08-10 14:50:00,46.81,46.83,46.73,46.76,36800.0,30.2495,30.2625,30.1978,30.2172,36800.0
2009-08-10 14:55:00,46.77,46.92,46.77,46.9,30000.0,30.2237,30.3206,30.2237,30.3077,30000.0
2009-08-10 15:00:00,46.9,47.06,46.9,47.0,49300.0,30.3077,30.4111,30.3077,30.3723,49300.0
2009-08-10 15:05:00,46.99,47.02,46.89,46.95,70300.0,30.3659,30.3853,30.3012,30.34,70300.0
2009-08-10 15:10:00,46.96,47.0,46.91,46.99,29900.0,30.3465,30.3723,30.3142,30.3659,29900.0
2009-08-10 15:15:00,46.99,47.02,46.97,47.02,42300.0,30.3659,30.3853,30.3529,30.3853,42300.0
2009-08-10 15:20:00,47.01,47.04,46.94,47.01,66300.0,30.3788,30.3982,30.3336,30.3788,66300.0
2009-08-10 15:25:00,47.01,47.02,46.95,46.99,52700.0,30.3788,30.3853,30.34,30.3659,52700.0
2009-08-10 15:30:00,46.99,47.02,46.92,46.96,62900.0,30.3659,30.3853,30.3206,30.3465,62900.0
2009-08-10 15:35:00,46.94,47.03,46.94,47.01,59200.0,30.3336,30.3917,30.3336,30.3788,59200.0
2009-08-10 15:40:00,47.01,47.02,46.97,46.98,115900.0,30.3788,30.3853,30.3529,30.3594,115900.0
2009-08-10 15:45:00,46.98,47.03,46.97,47.02,108100.0,30.3594,30.3917,30.3529,30.3853,108100.0
2009-08-10 15:50:00,47.02,47.04,46.94,46.98,200900.0,30.3853,30.3982,30.3336,30.3594,200900.0
2009-08-10 15:55:00,46.97,47.07,46.96,47.07,328500.0,30.3529,30.4176,30.3465,30.4176,328500.0
2009-08-11 09:30:00,46.89,47.08,46.58,46.96,107600.0,30.3012,30.424,30.1009,30.3465,107600.0
2009-08-11 09:35:00,46.99,46.99,46.75,46.9,65500.0,30.3659,30.3659,30.2108,30.3077,65500.0
2009-08-11 09:40:00,46.89,46.9,46.6,46.64,59700.0,30.3012,30.3077,30.1138,30.1397,59700.0
2009-08-11 09:45:00,46.6,46.65,46.25,46.44,96800.0,30.1138,30.1462,29.8877,30.0104,96800.0
2009-08-11 09:50:00,46.44,46.61,46.41,46.48,57000.0,30.0104,30.1203,29.9911,30.0363,57000.0
2009-08-11 09:55:00,46.5,46.59,46.44,46.49,68400.0,30.0492,30.1074,30.0104,30.0428,68400.0
2009-08-11 10:00:00,46.51,46.51,46.14,46.2,149200.0,30.0557,30.0557,29.8166,29.8554,149200.0
2009-08-11 10:05:00,46.2,46.38,46.18,46.33,164100.0,29.8554,29.9717,29.8424,29.9394,164100.0
2009-08-11 10:10:00,46.33,46.52,46.31,46.44,68600.0,29.9394,30.0621,29.9264,30.0104,68600.0
2009-08-11 10:15:00,46.44,46.45,46.26,46.28,52300.0,30.0104,30.0169,29.8941,29.907,52300.0
2009-08-11 10:20:00,46.28,46.32,46.21,46.24,37600.0,29.907,29.9329,29.8618,29.8812,37600.0
2009-08-11 10:25:00,46.23,46.24,46.08,46.12,57600.0,29.8747,29.8812,29.7778,29.8037,57600.0
2009-08-11 10:30:00,46.12,46.26,46.08,46.2,46700.0,29.8037,29.8941,29.7778,29.8554,46700.0
2009-08-11 10:35:00,46.21,46.22,46.02,46.03,87400.0,29.8618,29.8683,29.739,29.7455,87400.0
2009-08-11 10:40:00,46.02,46.12,46.01,46.08,71900.0,29.739,29.8037,29.7326,29.7778,71900.0
2009-08-11 10:45:00,46.09,46.12,46.07,46.09,32800.0,29.7843,29.8037,29.7713,29.7843,32800.0
2009-08-11 10:50:00,46.09,46.3,46.08,46.27,59200.0,29.7843,29.92,29.7778,29.9006,59200.0
2009-08-11 10:55:00,46.27,46.29,46.12,46.14,67600.0,29.9006,29.9135,29.8037,29.8166,67600.0
2009-08-11 11:00:00,46.13,46.25,46.1,46.11,101400.0,29.8101,29.8877,29.7907,29.7972,101400.0
2009-08-11 11:05:00,46.12,46.17,46.09,46.1,77900.0,29.8037,29.836,29.7843,29.7907,77900.0
2009-08-11 11:10:00,46.1,46.18,45.91,45.94,130700.0,29.7907,29.8424,29.6679,29.6873,130700.0
2009-08-11 11:15:00,45.93,45.95,45.87,45.95,72000.0,29.6809,29.6938,29.6421,29.6938,72000.0
2009-08-11 11:20:00,45.95,46.02,45.89,45.93,71100.0,29.6938,29.739,29.655,29.6809,71100.0
2009-08-11 11:25:00,45.91,45.93,45.83,45.93,85800.0,29.6679,29.6809,29.6163,29.6809,85800.0
2009-08-11 11:30:00,45.93,45.93,45.8,45.82,85700.0,29.6809,29.6809,29.5969,29.6098,85700.0
2009-08-11 11:35:00,45.82,45.86,45.72,45.74,214400.0,29.6098,29.6356,29.5452,29.5581,214400.0
2009-08-11 11:40:00,45.74,45.82,45.72,45.81,83300.0,29.5581,29.6098,29.5452,29.6033,83300.0
2009-08-11 11:45:00,45.81,45.95,45.8,45.94,23800.0,29.6033,29.6938,29.5969,29.6873,23800.0
2009-08-11 11:50:00,45.94,45.99,45.89,45.99,25100.0,29.6873,29.7196,29.655,29.7196,25100.0
2009-08-11 11:55:00,45.98,46.1,45.98,46.01,30700.0,29.7132,29.7907,29.7132,29.7326,30700.0
2009-08-11 12:00:00,46.01,46.02,45.97,45.98,21700.0,29.7326,29.739,29.7067,29.7132,21700.0
2009-08-11 12:05:00,45.98,45.99,45.94,45.97,19500.0,29.7132,29.7196,29.6873,29.7067,19500.0
2009-08-11 12:10:00,45.98,46.04,45.97,46.01,39200.0,29.7132,29.752,29.7067,29.7326,39200.0
2009-08-11 12:15:00,46.01,46.21,46.01,46.2,64400.0,29.7326,29.8618,29.7326,29.8554,64400.0
2009-08-11 12:20:00,46.19,46.21,46.11,46.12,32400.0,29.8489,29.8618,29.7972,29.8037,32400.0
2009-08-11 12:25:00,46.11,46.12,45.98,46.0,46600.0,29.7972,29.8037,29.7132,29.7261,46600.0
2009-08-11 12:30:00,45.99,46.03,45.99,46.03,25700.0,29.7196,29.7455,29.7196,29.7455,25700.0
2009-08-11 12:35:00,46.03,46.03,45.92,45.95,52300.0,29.7455,29.7455,29.6744,29.6938,52300.0
2009-08-11 12:40:00,45.94,45.99,45.89,45.9,51700.0,29.6873,29.7196,29.655,29.6615,51700.0
2009-08-11 12:45:00,45.9,45.9,45.8,45.8,27800.0,29.6615,29.6615,29.5969,29.5969,27800.0
2009-08-11 12:50:00,45.8,45.81,45.71,45.74,43600.0,29.5969,29.6033,29.5387,29.5581,43600.0
2009-08-11 12:55:00,45.75,45.77,45.72,45.74,28400.0,29.5646,29.5775,29.5452,29.5581,28400.0
2009-08-11 13:00:00,45.74,45.86,45.74,45.83,57300.0,29.5581,29.6356,29.5581,29.6163,57300.0
2009-08-11 13:05:00,45.85,45.9,45.83,45.89,41700.0,29.6292,29.6615,29.6163,29.655,41700.0
2009-08-11 13:10:00,45.9,45.9,45.79,45.8,29900.0,29.6615,29.6615,29.5904,29.5969,29900.0
2009-08-11 13:15:00,45.8,45.91,45.8,45.9,29000.0,29.5969,29.6679,29.5969,29.6615,29000.0
2009-08-11 13:20:00,45.9,46.03,45.9,46.0,28400.0,29.6615,29.7455,29.6615,29.7261,28400.0
2009-08-11 13:25:00,46.0,46.02,45.86,45.87,27700.0,29.7261,29.739,29.6356,29.6421,27700.0
2009-08-11 13:30:00,45.86,45.99,45.86,45.99,32500.0,29.6356,29.7196,29.6356,29.7196,32500.0
2009-08-11 13:35:00,46.0,46.0,45.91,45.93,20800.0,29.7261,29.7261,29.6679,29.6809,20800.0
2009-08-11 13:40:00,45.93,45.99,45.93,45.97,16400.0,29.6809,29.7196,29.6809,29.7067,16400.0
2009-08-11 13:45:00,45.98,45.99,45.91,45.92,38100.0,29.7132,29.7196,29.6679,29.6744,38100.0
2009-08-11 13:50:00,45.92,46.0,45.91,46.0,50900.0,29.6744,29.7261,29.6679,29.7261,50900.0
2009-08-11 13:55:00,45.99,46.01,45.93,45.93,37000.0,29.7196,29.7326,29.6809,29.6809,37000.0
2009-08-11 14:00:00,45.94,46.01,45.94,46.0,37900.0,29.6873,29.7326,29.6873,29.7261,37900.0
2009-08-11 14:05:00,45.99,46.12,45.99,46.04,59500.0,29.7196,29.8037,29.7196,29.752,59500.0
2009-08-11 14:10:00,46.05,46.09,45.93,45.98,110400.0,29.7584,29.7843,29.6809,29.7132,110400.0
2009-08-11 14:15:00,45.98,46.04,45.93,45.96,52600.0,29.7132,29.752,29.6809,29.7003,52600.0
2009-08-11 14:20:00,45.97,45.97,45.79,45.82,74500.0,29.7067,29.7067,29.5904,29.6098,74500.0
2009-08-11 14:25:00,45.82,45.86,45.68,45.7,82500.0,29.6098,29.6356,29.5193,29.5322,82500.0
2009-08-11 14:30:00,45.71,45.72,45.67,45.69,56500.0,29.5387,29.5452,29.5129,29.5258,56500.0
2009-08-11 14:35:00,45.7,45.75,45.69,45.74,72300.0,29.5322,29.5646,29.5258,29.5581,72300.0
2009-08-11 14:40:00,45.74,45.78,45.7,45.72,44400.0,29.5581,29.5839,29.5322,29.5452,44400.0
2009-08-11 14:45:00,45.72,45.73,45.66,45.69,46600.0,29.5452,29.5516,29.5064,29.5258,46600.0
2009-08-11 14:50:00,45.7,47.21,45.7,45.88,69500.0,29.5322,30.508,29.5322,29.6486,69500.0
2009-08-11 14:55:00,45.87,45.92,45.79,45.91,48100.0,29.6421,29.6744,29.5904,29.6679,48100.0
2009-08-11 15:00:00,45.91,46.01,45.91,46.01,50800.0,29.6679,29.7326,29.6679,29.7326,50800.0
2009-08-11 15:05:00,46.01,46.08,45.91,45.92,65400.0,29.7326,29.7778,29.6679,29.6744,65400.0
2009-08-11 15:10:00,45.94,45.97,45.83,45.88,52600.0,29.6873,29.7067,29.6163,29.6486,52600.0
2009-08-11 15:15:00,45.89,46.01,45.89,46.01,25300.0,29.655,29.7326,29.655,29.7326,25300.0
2009-08-11 15:20:00,46.01,46.03,45.94,46.0,52900.0,29.7326,29.7455,29.6873,29.7261,52900.0
2009-08-11 15:25:00,45.99,46.01,45.94,45.98,70600.0,29.7196,29.7326,29.6873,29.7132,70600.0
2009-08-11 15:30:00,45.98,45.98,45.81,45.84,95300.0,29.7132,29.7132,29.6033,29.6227,95300.0
2009-08-11 15:35:00,45.84,45.93,45.83,45.85,69300.0,29.6227,29.6809,29.6163,29.6292,69300.0
2009-08-11 15:40:00,45.87,46.07,45.85,46.05,117200.0,29.6421,29.7713,29.6292,29.7584,117200.0
2009-08-11 15:45:00,46.05,46.06,45.97,46.0,72300.0,29.7584,29.7649,29.7067,29.7261,72300.0
2009-08-11 15:50:00,46.01,46.06,45.94,45.94,131100.0,29.7326,29.7649,29.6873,29.6873,131100.0
2009-08-11 15:55:00,45.93,46.04,45.82,45.86,200000.0,29.6809,29.752,29.6098,29.6356,200000.0
2009-08-12 09:30:00,45.65,46.12,45.65,46.11,79900.0,29.4999,29.8037,29.4999,29.7972,79900.0
2009-08-12 09:35:00,46.11,46.5,46.11,46.2,91100.0,29.7972,30.0492,29.7972,29.8554,91100.0
2009-08-12 09:40:00,46.18,46.5,46.14,46.43,73900.0,29.8424,30.0492,29.8166,30.004,73900.0
2009-08-12 09:45:00,46.46,46.5,46.3,46.37,41800.0,30.0234,30.0492,29.92,29.9652,41800.0
2009-08-12 09:50:00,46.34,46.46,46.25,46.33,99300.0,29.9458,30.0234,29.8877,29.9394,99300.0
2009-08-12 09:55:00,46.32,46.33,46.04,46.16,137400.0,29.9329,29.9394,29.752,29.8295,137400.0
2009-08-12 10:00:00,46.18,46.49,46.18,46.34,106000.0,29.8424,30.0428,29.8424,29.9458,106000.0
2009-08-12 10:05:00,46.31,46.37,46.14,46.28,48300.0,29.9264,29.9652,29.8166,29.907,48300.0
2009-08-12 10:10:00,46.26,46.3,46.16,46.18,32800.0,29.8941,29.92,29.8295,29.8424,32800.0
2009-08-12 10:15:00,46.2,46.24,46.05,46.18,60000.0,29.8554,29.8812,29.7584,29.8424,60000.0
2009-08-12 10:20:00,46.21,46.25,46.06,46.22,42600.0,29.8618,29.8877,29.7649,29.8683,42600.0
2009-08-12 10:25:00,46.22,46.24,46.14,46.19,38000.0,29.8683,29.8812,29.8166,29.8489,38000.0
2009-08-12 10:30:00,46.19,46.19,46.02,46.12,57300.0,29.8489,29.8489,29.739,29.8037,57300.0
2009-08-12 10:35:00,46.13,46.2,45.96,46.18,82800.0,29.8101,29.8554,29.7003,29.8424,82800.0
2009-08-12 10:40:00,46.16,46.28,46.14,46.26,50500.0,29.8295,29.907,29.8166,29.8941,50500.0
2009-08-12 10:45:00,46.25,46.35,46.25,46.26,52800.0,29.8877,29.9523,29.8877,29.8941,52800.0
2009-08-12 10:50:00,46.27,46.3,46.21,46.21,105200.0,29.9006,29.92,29.8618,29.8618,105200.0
2009-08-12 10:55:00,46.22,46.28,46.2,46.21,36800.0,29.8683,29.907,29.8554,29.8618,36800.0
2009-08-12 11:00:00,46.21,46.27,46.15,46.16,50400.0,29.8618,29.9006,29.823,29.8295,50400.0
2009-08-12 11:05:00,46.16,46.24,46.13,46.21,26900.0,29.8295,29.8812,29.8101,29.8618,26900.0
2009-08-12 11:10:00,46.22,46.3,46.21,46.29,38000.0,29.8683,29.92,29.8618,29.9135,38000.0
2009-08-12 11:15:00,46.29,46.4,46.29,46.38,26500.0,29.9135,29.9846,29.9135,29.9717,26500.0
2009-08-12 11:20:00,46.38,46.46,46.37,46.43,24900.0,29.9717,30.0234,29.9652,30.004,24900.0
2009-08-12 11:25:00,46.44,46.44,46.38,46.43,18200.0,30.0104,30.0104,29.9717,30.004,18200.0
2009-08-12 11:30:00,46.42,46.43,46.37,46.37,17400.0,29.9975,30.004,29.9652,29.9652,17400.0
2009-08-12 11:35:00,46.39,46.5,46.38,46.47,34600.0,29.9781,30.0492,29.9717,30.0298,34600.0
2009-08-12 11:40:00,46.47,46.49,46.43,46.47,16600.0,30.0298,30.0428,30.004,30.0298,16600.0
2009-08-12 11:45:00,46.47,46.51,46.44,46.51,18600.0,30.0298,30.0557,30.0104,30.0557,18600.0
2009-08-12 11:50:00,46.5,46.6,46.49,46.51,28800.0,30.0492,30.1138,30.0428,30.0557,28800.0
2009-08-12 11:55:00,46.5,46.56,46.45,46.47,44600.0,30.0492,30.088,30.0169,30.0298,44600.0
2009-08-12 12:00:00,46.47,46.47,46.39,46.4,30000.0,30.0298,30.0298,29.9781,29.9846,30000.0
2009-08-12 12:05:00,46.39,46.48,46.39,46.44,16200.0,29.9781,30.0363,29.9781,30.0104,16200.0
2009-08-12 12:10:00,46.42,46.43,46.31,46.34,18400.0,29.9975,30.004,29.9264,29.9458,18400.0
2009-08-12 12:15:00,46.35,46.4,46.31,46.38,8200.0,29.9523,29.9846,29.9264,29.9717,8200.0
2009-08-12 12:20:00,46.39,46.39,46.24,46.28,28800.0,29.9781,29.9781,29.8812,29.907,28800.0
2009-08-12 12:25:00,46.27,46.32,46.26,46.31,15800.0,29.9006,29.9329,29.8941,29.9264,15800.0
2009-08-12 12:30:00,46.31,46.31,46.25,46.25,23300.0,29.9264,29.9264,29.8877,29.8877,23300.0
2009-08-12 12:35:00,46.26,46.38,46.26,46.38,17200.0,29.8941,29.9717,29.8941,29.9717,17200.0
2009-08-12 12:40:00,46.38,46.38,46.27,46.3,15600.0,29.9717,29.9717,29.9006,29.92,15600.0
2009-08-12 12:45:00,46.29,46.31,46.26,46.28,23900.0,29.9135,29.9264,29.8941,29.907,23900.0
2009-08-12 12:50:00,46.28,46.38,46.26,46.28,38400.0,29.907,29.9717,29.8941,29.907,38400.0
2009-08-12 12:55:00,46.26,46.37,46.24,46.36,22100.0,29.8941,29.9652,29.8812,29.9587,22100.0
2009-08-12 13:00:00,46.35,46.38,46.29,46.37,23400.0,29.9523,29.9717,29.9135,29.9652,23400.0
2009-08-12 13:05:00,46.36,46.47,46.36,46.42,23000.0,29.9587,30.0298,29.9587,29.9975,23000.0
2009-08-12 13:10:00,46.43,46.47,46.4,46.4,36900.0,30.004,30.0298,29.9846,29.9846,36900.0
2009-08-12 13:15:00,46.41,46.44,46.38,46.4,20100.0,29.9911,30.0104,29.9717,29.9846,20100.0
2009-08-12 13:20:00,46.4,46.47,46.37,46.39,33200.0,29.9846,30.0298,29.9652,29.9781,33200.0
2009-08-12 13:25:00,46.39,46.4,46.31,46.38,25200.0,29.9781,29.9846,29.9264,29.9717,25200.0
2009-08-12 13:30:00,46.37,46.38,46.26,46.29,34200.0,29.9652,29.9717,29.8941,29.9135,34200.0
2009-08-12 13:35:00,46.3,46.33,46.29,46.31,19300.0,29.92,29.9394,29.9135,29.9264,19300.0
2009-08-12 13:40:00,46.31,46.32,46.27,46.28,29900.0,29.9264,29.9329,29.9006,29.907,29900.0
2009-08-12 13:45:00,46.28,46.31,46.27,46.28,25500.0,29.907,29.9264,29.9006,29.907,25500.0
2009-08-12 13:50:00,46.28,46.31,46.24,46.3,23700.0,29.907,29.9264,29.8812,29.92,23700.0
2009-08-12 13:55:00,46.31,46.31,46.23,46.3,29000.0,29.9264,29.9264,29.8747,29.92,29000.0
2009-08-12 14:00:00,46.3,46.37,46.27,46.37,18300.0,29.92,29.9652,29.9006,29.9652,18300.0
2009-08-12 14:05:00,46.36,46.41,46.34,46.37,20600.0,29.9587,29.9911,29.9458,29.9652,20600.0
2009-08-12 14:10:00,46.36,46.42,46.31,46.37,40100.0,29.9587,29.9975,29.9264,29.9652,40100.0
2009-08-12 14:15:00,46.37,46.49,46.06,46.09,103100.0,29.9652,30.0428,29.7649,29.7843,103100.0
2009-08-12 14:20:00,46.09,46.33,46.09,46.28,74700.0,29.7843,29.9394,29.7843,29.907,74700.0
2009-08-12 14:25:00,46.27,46.38,46.08,46.09,48700.0,29.9006,29.9717,29.7778,29.7843,48700.0
2009-08-12 14:30:00,46.1,46.2,46.07,46.15,118800.0,29.7907,29.8554,29.7713,29.823,118800.0
2009-08-12 14:35:00,46.16,46.24,46.13,46.17,40900.0,29.8295,29.8812,29.8101,29.836,40900.0
2009-08-12 14:40:00,46.16,46.2,46.1,46.15,106700.0,29.8295,29.8554,29.7907,29.823,106700.0
2009-08-12 14:45:00,46.16,46.28,46.15,46.26,56000.0,29.8295,29.907,29.823,29.8941,56000.0
2009-08-12 14:50:00,46.25,46.49,46.15,46.48,86100.0,29.8877,30.0428,29.823,30.0363,86100.0
2009-08-12 14:55:00,46.47,46.67,46.47,46.66,83700.0,30.0298,30.1591,30.0298,30.1526,83700.0
2009-08-12 15:00:00,46.67,46.78,46.66,46.72,85800.0,30.1591,30.2302,30.1526,30.1914,85800.0
2009-08-12 15:05:00,46.72,46.76,46.67,46.72,45200.0,30.1914,30.2172,30.1591,30.1914,45200.0
2009-08-12 15:10:00,46.71,46.79,46.69,46.75,54100.0,30.1849,30.2366,30.172,30.2108,54100.0
2009-08-12 15:15:00,46.75,46.77,46.71,46.73,46700.0,30.2108,30.2237,30.1849,30.1978,46700.0
2009-08-12 15:20:00,46.73,46.79,46.66,46.78,41200.0,30.1978,30.2366,30.1526,30.2302,41200.0
2009-08-12 15:25:00,46.78,46.96,46.77,46.96,83100.0,30.2302,30.3465,30.2237,30.3465,83100.0
2009-08-12 15:30:00,46.97,47.0,46.92,47.0,106900.0,30.3529,30.3723,30.3206,30.3723,106900.0
2009-08-12 15:35:00,46.99,47.08,46.93,47.06,121300.0,30.3659,30.424,30.3271,30.4111,121300.0
2009-08-12 15:40:00,47.07,47.08,46.79,46.85,152500.0,30.4176,30.424,30.2366,30.2754,152500.0
2009-08-12 15:45:00,46.84,46.88,46.64,46.68,97700.0,30.2689,30.2948,30.1397,30.1655,97700.0
2009-08-12 15:50:00,46.67,46.72,46.43,46.44,155500.0,30.1591,30.1914,30.004,30.0104,155500.0
2009-08-12 15:55:00,46.44,46.63,46.44,46.58,135800.0,30.0104,30.1332,30.0104,30.1009,135800.0
2009-08-13 09:30:00,47.23,47.36,47.01,47.32,59300.0,30.521,30.605,30.3788,30.5791,59300.0
2009-08-13 09:35:00,47.31,47.36,47.13,47.33,52900.0,30.5727,30.605,30.4563,30.5856,52900.0
2009-08-13 09:40:00,47.29,47.31,47.13,47.24,48800.0,30.5597,30.5727,30.4563,30.5274,48800.0
2009-08-13 09:45:00,47.23,47.27,47.1,47.14,56000.0,30.521,30.5468,30.4369,30.4628,56000.0
2009-08-13 09:50:00,47.14,47.17,46.77,46.78,71100.0,30.4628,30.4822,30.2237,30.2302,71100.0
2009-08-13 09:55:00,46.77,46.81,46.6,46.72,54800.0,30.2237,30.2495,30.1138,30.1914,54800.0
2009-08-13 10:00:00,46.7,46.93,46.6,46.91,41100.0,30.1785,30.3271,30.1138,30.3142,41100.0
2009-08-13 10:05:00,46.91,47.04,46.89,46.96,57300.0,30.3142,30.3982,30.3012,30.3465,57300.0
2009-08-13 10:10:00,46.97,47.03,46.83,46.83,61500.0,30.3529,30.3917,30.2625,30.2625,61500.0
2009-08-13 10:15:00,46.82,46.89,46.68,46.77,53800.0,30.256,30.3012,30.1655,30.2237,53800.0
2009-08-13 10:20:00,46.78,47.0,46.78,47.0,37600.0,30.2302,30.3723,30.2302,30.3723,37600.0
2009-08-13 10:25:00,47.0,47.0,46.9,46.92,21200.0,30.3723,30.3723,30.3077,30.3206,21200.0
2009-08-13 10:30:00,46.91,46.93,46.83,46.89,43200.0,30.3142,30.3271,30.2625,30.3012,43200.0
2009-08-13 10:35:00,46.89,47.12,46.83,47.08,60400.0,30.3012,30.4499,30.2625,30.424,60400.0
2009-08-13 10:40:00,47.09,47.45,47.09,47.39,110500.0,30.4305,30.6631,30.4305,30.6244,110500.0
2009-08-13 10:45:00,47.4,47.49,47.39,47.44,38600.0,30.6308,30.689,30.6244,30.6567,38600.0
2009-08-13 10:50:00,47.44,47.58,47.41,47.58,111700.0,30.6567,30.7471,30.6373,30.7471,111700.0
2009-08-13 10:55:00,47.58,47.66,47.38,47.39,63300.0,30.7471,30.7988,30.6179,30.6244,63300.0
2009-08-13 11:00:00,47.38,47.45,47.35,47.44,56100.0,30.6179,30.6631,30.5985,30.6567,56100.0
2009-08-13 11:05:00,47.44,47.46,47.34,47.37,26100.0,30.6567,30.6696,30.592,30.6114,26100.0
2009-08-13 11:10:00,47.37,47.41,47.31,47.38,74600.0,30.6114,30.6373,30.5727,30.6179,74600.0
2009-08-13 11:15:00,47.38,47.42,47.35,47.35,46000.0,30.6179,30.6437,30.5985,30.5985,46000.0
2009-08-13 11:20:00,47.36,47.41,47.27,47.27,40000.0,30.605,30.6373,30.5468,30.5468,40000.0
2009-08-13 11:25:00,47.27,47.3,47.2,47.29,38900.0,30.5468,30.5662,30.5016,30.5597,38900.0
2009-08-13 11:30:00,47.29,47.32,47.13,47.14,31800.0,30.5597,30.5791,30.4563,30.4628,31800.0
2009-08-13 11:35:00,47.14,47.17,47.06,47.14,80600.0,30.4628,30.4822,30.4111,30.4628,80600.0
2009-08-13 11:40:00,47.15,47.18,47.13,47.15,80700.0,30.4693,30.4886,30.4563,30.4693,80700.0
2009-08-13 11:45:00,47.15,47.16,46.97,46.97,34000.0,30.4693,30.4757,30.3529,30.3529,34000.0
2009-08-13 11:50:00,46.97,47.09,46.96,47.06,45200.0,30.3529,30.4305,30.3465,30.4111,45200.0
2009-08-13 11:55:00,47.06,47.22,47.05,47.22,54900.0,30.4111,30.5145,30.4046,30.5145,54900.0
2009-08-13 12:00:00,47.21,47.27,47.16,47.19,25000.0,30.508,30.5468,30.4757,30.4951,25000.0
2009-08-13 12:05:00,47.2,47.37,47.2,47.25,48600.0,30.5016,30.6114,30.5016,30.5339,48600.0
2009-08-13 12:10:00,47.27,47.36,47.26,47.35,24900.0,30.5468,30.605,30.5403,30.5985,24900.0
2009-08-13 12:15:00,47.36,47.47,47.35,47.43,44400.0,30.605,30.6761,30.5985,30.6502,44400.0
2009-08-13 12:20:00,47.42,47.52,47.4,47.51,30700.0,30.6437,30.7084,30.6308,30.7019,30700.0
2009-08-13 12:25:00,47.5,47.5,47.41,47.48,35300.0,30.6954,30.6954,30.6373,30.6825,35300.0
2009-08-13 12:30:00,47.48,47.59,47.47,47.58,31500.0,30.6825,30.7536,30.6761,30.7471,31500.0
2009-08-13 12:35:00,47.59,47.69,47.55,47.68,49900.0,30.7536,30.8182,30.7277,30.8118,49900.0
2009-08-13 12:40:00,47.67,47.69,47.6,47.6,41900.0,30.8053,30.8182,30.7601,30.7601,41900.0
2009-08-13 12:45:00,47.6,47.62,47.56,47.58,35500.0,30.7601,30.773,30.7342,30.7471,35500.0
2009-08-13 12:50:00,47.58,47.62,47.58,47.61,36200.0,30.7471,30.773,30.7471,30.7665,36200.0
2009-08-13 12:55:00,47.61,47.67,47.6,47.6,35500.0,30.7665,30.8053,30.7601,30.7601,35500.0
2009-08-13 13:00:00,47.63,47.75,47.59,47.7,60100.0,30.7794,30.857,30.7536,30.8247,60100.0
2009-08-13 13:05:00,47.7,47.7,47.6,47.65,27800.0,30.8247,30.8247,30.7601,30.7924,27800.0
2009-08-13 13:10:00,47.66,47.74,47.58,47.62,60800.0,30.7988,30.8505,30.7471,30.773,60800.0
2009-08-13 13:15:00,47.62,47.63,47.45,47.51,44100.0,30.773,30.7794,30.6631,30.7019,44100.0
2009-08-13 13:20:00,47.51,47.68,47.51,47.67,39000.0,30.7019,30.8118,30.7019,30.8053,39000.0
2009-08-13 13:25:00,47.68,47.72,47.66,47.66,53200.0,30.8118,30.8376,30.7988,30.7988,53200.0
2009-08-13 13:30:00,47.67,47.71,47.65,47.67,47900.0,30.8053,30.8311,30.7924,30.8053,47900.0
2009-08-13 13:35:00,47.65,47.69,47.6,47.62,30400.0,30.7924,30.8182,30.7601,30.773,30400.0
2009-08-13 13:40:00,47.62,47.65,47.51,47.51,15500.0,30.773,30.7924,30.7019,30.7019,15500.0
2009-08-13 13:45:00,47.51,47.56,47.47,47.54,22600.0,30.7019,30.7342,30.6761,30.7213,22600.0
2009-08-13 13:50:00,47.52,47.55,47.39,47.41,48600.0,30.7084,30.7277,30.6244,30.6373,48600.0
2009-08-13 13:55:00,47.42,47.46,47.37,47.4,29300.0,30.6437,30.6696,30.6114,30.6308,29300.0
2009-08-13 14:00:00,47.42,47.45,47.27,47.3,37600.0,30.6437,30.6631,30.5468,30.5662,37600.0
2009-08-13 14:05:00,47.3,47.31,47.24,47.28,21300.0,30.5662,30.5727,30.5274,30.5533,21300.0
2009-08-13 14:10:00,47.29,47.29,47.14,47.2,37500.0,30.5597,30.5597,30.4628,30.5016,37500.0
2009-08-13 14:15:00,47.2,47.28,47.12,47.26,35600.0,30.5016,30.5533,30.4499,30.5403,35600.0
2009-08-13 14:20:00,47.27,47.39,47.26,47.3,52400.0,30.5468,30.6244,30.5403,30.5662,52400.0
2009-08-13 14:25:00,47.31,47.4,47.26,47.29,25300.0,30.5727,30.6308,30.5403,30.5597,25300.0
2009-08-13 14:30:00,47.28,47.42,47.26,47.28,40400.0,30.5533,30.6437,30.5403,30.5533,40400.0
2009-08-13 14:35:00,47.29,47.44,47.27,47.4,19200.0,30.5597,30.6567,30.5468,30.6308,19200.0
2009-08-13 14:40:00,47.4,47.51,47.4,47.51,24000.0,30.6308,30.7019,30.6308,30.7019,24000.0
2009-08-13 14:45:00,47.52,47.54,47.42,47.42,32500.0,30.7084,30.7213,30.6437,30.6437,32500.0
2009-08-13 14:50:00,47.44,47.49,47.38,47.42,31400.0,30.6567,30.689,30.6179,30.6437,31400.0
2009-08-13 14:55:00,47.45,47.45,47.33,47.33,26000.0,30.6631,30.6631,30.5856,30.5856,26000.0
2009-08-13 15:00:00,47.33,47.44,47.32,47.42,33800.0,30.5856,30.6567,30.5791,30.6437,33800.0
2009-08-13 15:05:00,47.43,47.45,47.29,47.38,34600.0,30.6502,30.6631,30.5597,30.6179,34600.0
2009-08-13 15:10:00,47.39,47.55,47.38,47.51,65200.0,30.6244,30.7277,30.6179,30.7019,65200.0
2009-08-13 15:15:00,47.52,47.62,47.52,47.59,47400.0,30.7084,30.773,30.7084,30.7536,47400.0
2009-08-13 15:20:00,47.59,47.69,47.56,47.58,45200.0,30.7536,30.8182,30.7342,30.7471,45200.0
2009-08-13 15:25:00,47.59,47.65,47.58,47.63,37700.0,30.7536,30.7924,30.7471,30.7794,37700.0
2009-08-13 15:30:00,47.64,47.7,47.61,47.68,50300.0,30.7859,30.8247,30.7665,30.8118,50300.0
2009-08-13 15:35:00,47.66,47.7,47.61,47.65,49400.0,30.7988,30.8247,30.7665,30.7924,49400.0
2009-08-13 15:40:00,47.65,47.78,47.64,47.78,112500.0,30.7924,30.8764,30.7859,30.8764,112500.0
2009-08-13 15:45:00,47.77,47.78,47.66,47.66,94500.0,30.8699,30.8764,30.7988,30.7988,94500.0
2009-08-13 15:50:00,47.66,47.7,47.59,47.69,148100.0,30.7988,30.8247,30.7536,30.8182,148100.0
2009-08-13 15:55:00,47.69,47.76,47.61,47.73,198500.0,30.8182,30.8635,30.7665,30.8441,198500.0
2009-08-14 09:30:00,47.53,47.6,47.14,47.52,51500.0,30.7148,30.7601,30.4628,30.7084,51500.0
2009-08-14 09:35:00,47.51,47.64,47.06,47.37,71000.0,30.7019,30.7859,30.4111,30.6114,71000.0
2009-08-14 09:40:00,47.4,47.4,47.0,47.02,81200.0,30.6308,30.6308,30.3723,30.3853,81200.0
2009-08-14 09:45:00,47.0,47.05,46.8,46.99,76000.0,30.3723,30.4046,30.2431,30.3659,76000.0
2009-08-14 09:50:00,46.99,47.24,46.9,46.9,59300.0,30.3659,30.5274,30.3077,30.3077,59300.0
2009-08-14 09:55:00,46.91,46.93,46.58,46.59,106500.0,30.3142,30.3271,30.1009,30.1074,106500.0
2009-08-14 10:00:00,46.58,46.66,46.4,46.5,84000.0,30.1009,30.1526,29.9846,30.0492,84000.0
2009-08-14 10:05:00,46.5,46.6,46.3,46.59,78600.0,30.0492,30.1138,29.92,30.1074,78600.0
2009-08-14 10:10:00,46.61,46.61,46.41,46.48,53800.0,30.1203,30.1203,29.9911,30.0363,53800.0
2009-08-14 10:15:00,46.48,46.49,46.3,46.41,74700.0,30.0363,30.0428,29.92,29.9911,74700.0
2009-08-14 10:20:00,46.41,46.44,46.34,46.42,50500.0,29.9911,30.0104,29.9458,29.9975,50500.0
2009-08-14 10:25:00,46.44,46.67,46.43,46.52,40800.0,30.0104,30.1591,30.004,30.0621,40800.0
2009-08-14 10:30:00,46.52,46.58,46.41,46.52,39900.0,30.0621,30.1009,29.9911,30.0621,39900.0
2009-08-14 10:35:00,46.53,46.76,46.49,46.67,56700.0,30.0686,30.2172,30.0428,30.1591,56700.0
2009-08-14 10:40:00,46.67,46.73,46.64,46.67,28200.0,30.1591,30.1978,30.1397,30.1591,28200.0
2009-08-14 10:45:00,46.65,46.7,46.58,46.62,27000.0,30.1462,30.1785,30.1009,30.1268,27000.0
2009-08-14 10:50:00,46.6,46.61,46.32,46.37,28000.0,30.1138,30.1203,29.9329,29.9652,28000.0
2009-08-14 10:55:00,46.39,46.43,46.33,46.4,36500.0,29.9781,30.004,29.9394,29.9846,36500.0
2009-08-14 11:00:00,46.4,46.55,46.33,46.54,40800.0,29.9846,30.0815,29.9394,30.0751,40800.0
2009-08-14 11:05:00,46.53,46.6,46.51,46.6,40800.0,30.0686,30.1138,30.0557,30.1138,40800.0
2009-08-14 11:10:00,46.6,46.64,46.54,46.58,38600.0,30.1138,30.1397,30.0751,30.1009,38600.0
2009-08-14 11:15:00,46.59,46.59,46.46,46.47,23600.0,30.1074,30.1074,30.0234,30.0298,23600.0
2009-08-14 11:20:00,46.48,46.52,46.46,46.51,14000.0,30.0363,30.0621,30.0234,30.0557,14000.0
2009-08-14 11:25:00,46.51,46.51,46.37,46.37,16200.0,30.0557,30.0557,29.9652,29.9652,16200.0
2009-08-14 11:30:00,46.38,46.43,46.26,46.43,26800.0,29.9717,30.004,29.8941,30.004,26800.0
2009-08-14 11:35:00,46.43,46.5,46.43,46.47,17000.0,30.004,30.0492,30.004,30.0298,17000.0
2009-08-14 11:40:00,46.49,46.56,46.45,46.56,15700.0,30.0428,30.088,30.0169,30.088,15700.0
2009-08-14 11:45:00,46.56,46.58,46.5,46.53,29500.0,30.088,30.1009,30.0492,30.0686,29500.0
2009-08-14 11:50:00,46.53,46.53,46.47,46.48,16200.0,30.0686,30.0686,30.0298,30.0363,16200.0
2009-08-14 11:55:00,46.49,46.57,46.45,46.54,17800.0,30.0428,30.0945,30.0169,30.0751,17800.0
2009-08-14 12:00:00,46.56,46.56,46.46,46.49,22500.0,30.088,30.088,30.0234,30.0428,22500.0
2009-08-14 12:05:00,46.49,46.5,46.44,46.5,19500.0,30.0428,30.0492,30.0104,30.0492,19500.0
2009-08-14 12:10:00,46.48,46.56,46.48,46.55,11500.0,30.0363,30.088,30.0363,30.0815,11500.0
2009-08-14 12:15:00,46.54,46.56,46.48,46.56,13800.0,30.0751,30.088,30.0363,30.088,13800.0
2009-08-14 12:20:00,46.55,46.55,46.46,46.47,7900.0,30.0815,30.0815,30.0234,30.0298,7900.0
2009-08-14 12:25:00,46.47,46.51,46.42,46.46,25100.0,30.0298,30.0557,29.9975,30.0234,25100.0
2009-08-14 12:30:00,46.45,46.47,46.42,46.42,8800.0,30.0169,30.0298,29.9975,29.9975,8800.0
2009-08-14 12:35:00,46.42,46.5,46.41,46.5,25600.0,29.9975,30.0492,29.9911,30.0492,25600.0
2009-08-14 12:40:00,46.5,46.57,46.49,46.52,16300.0,30.0492,30.0945,30.0428,30.0621,16300.0
2009-08-14 12:45:00,46.52,46.6,46.49,46.58,27900.0,30.0621,30.1138,30.0428,30.1009,27900.0
2009-08-14 12:50:00,46.59,46.61,46.54,46.55,12800.0,30.1074,30.1203,30.0751,30.0815,12800.0
2009-08-14 12:55:00,46.55,46.64,46.53,46.61,14900.0,30.0815,30.1397,30.0686,30.1203,14900.0
2009-08-14 13:00:00,46.63,46.63,46.54,46.56,13900.0,30.1332,30.1332,30.0751,30.088,13900.0
2009-08-14 13:05:00,46.57,46.58,46.52,46.53,13500.0,30.0945,30.1009,30.0621,30.0686,13500.0
2009-08-14 13:10:00,46.53,46.61,46.49,46.58,20600.0,30.0686,30.1203,30.0428,30.1009,20600.0
2009-08-14 13:15:00,46.58,46.7,46.52,46.67,46400.0,30.1009,30.1785,30.0621,30.1591,46400.0
2009-08-14 13:20:00,46.66,46.74,46.65,46.69,35500.0,30.1526,30.2043,30.1462,30.172,35500.0
2009-08-14 13:25:00,46.67,46.67,46.53,46.59,42000.0,30.1591,30.1591,30.0686,30.1074,42000.0
2009-08-14 13:30:00,46.59,46.59,46.51,46.51,41300.0,30.1074,30.1074,30.0557,30.0557,41300.0
2009-08-14 13:35:00,46.51,46.57,46.51,46.51,42200.0,30.0557,30.0945,30.0557,30.0557,42200.0
2009-08-14 13:40:00,46.53,46.55,46.46,46.47,26000.0,30.0686,30.0815,30.0234,30.0298,26000.0
2009-08-14 13:45:00,46.46,46.56,46.46,46.56,12700.0,30.0234,30.088,30.0234,30.088,12700.0
2009-08-14 13:50:00,46.55,46.58,46.51,46.53,11100.0,30.0815,30.1009,30.0557,30.0686,11100.0
2009-08-14 13:55:00,46.52,46.54,46.49,46.54,17000.0,30.0621,30.0751,30.0428,30.0751,17000.0
2009-08-14 14:00:00,46.55,46.56,46.47,46.49,19000.0,30.0815,30.088,30.0298,30.0428,19000.0
2009-08-14 14:05:00,46.48,46.53,46.43,46.43,22300.0,30.0363,30.0686,30.004,30.004,22300.0
2009-08-14 14:10:00,46.43,46.52,46.4,46.52,18600.0,30.004,30.0621,29.9846,30.0621,18600.0
2009-08-14 14:15:00,46.52,46.61,46.51,46.53,37500.0,30.0621,30.1203,30.0557,30.0686,37500.0
2009-08-14 14:20:00,46.51,46.56,46.46,46.47,16200.0,30.0557,30.088,30.0234,30.0298,16200.0
2009-08-14 14:25:00,46.47,46.49,46.41,46.43,18800.0,30.0298,30.0428,29.9911,30.004,18800.0
2009-08-14 14:30:00,46.43,46.49,46.4,46.46,13100.0,30.004,30.0428,29.9846,30.0234,13100.0
2009-08-14 14:35:00,46.48,46.49,46.42,46.45,30200.0,30.0363,30.0428,29.9975,30.0169,30200.0
2009-08-14 14:40:00,46.45,46.59,46.43,46.55,27200.0,30.0169,30.1074,30.004,30.0815,27200.0
2009-08-14 14:45:00,46.53,46.55,46.49,46.54,19700.0,30.0686,30.0815,30.0428,30.0751,19700.0
2009-08-14 14:50:00,46.54,46.57,46.53,46.53,17300.0,30.0751,30.0945,30.0686,30.0686,17300.0
2009-08-14 14:55:00,46.52,46.53,46.49,46.51,18100.0,30.0621,30.0686,30.0428,30.0557,18100.0
2009-08-14 15:00:00,46.52,46.53,46.48,46.52,14400.0,30.0621,30.0686,30.0363,30.0621,14400.0
2009-08-14 15:05:00,46.53,46.58,46.51,46.53,18500.0,30.0686,30.1009,30.0557,30.0686,18500.0
2009-08-14 15:10:00,46.52,46.53,46.42,46.42,40400.0,30.0621,30.0686,29.9975,29.9975,40400.0
2009-08-14 15:15:00,46.43,46.46,46.41,46.46,18300.0,30.004,30.0234,29.9911,30.0234,18300.0
2009-08-14 15:20:00,46.46,46.46,46.36,46.4,28600.0,30.0234,30.0234,29.9587,29.9846,28600.0
2009-08-14 15:25:00,46.4,46.4,46.31,46.35,43400.0,29.9846,29.9846,29.9264,29.9523,43400.0
2009-08-14 15:30:00,46.36,46.49,46.36,46.46,47100.0,29.9587,30.0428,29.9587,30.0234,47100.0
2009-08-14 15:35:00,46.46,46.6,46.46,46.6,55000.0,30.0234,30.1138,30.0234,30.1138,55000.0
2009-08-14 15:40:00,46.6,46.6,46.51,46.6,88400.0,30.1138,30.1138,30.0557,30.1138,88400.0
2009-08-14 15:45:00,46.6,46.7,46.51,46.51,110300.0,30.1138,30.1785,30.0557,30.0557,110300.0
2009-08-14 15:50:00,46.5,46.59,46.49,46.58,133000.0,30.0492,30.1074,30.0428,30.1009,133000.0
2009-08-14 15:55:00,46.58,46.77,46.58,46.77,273500.0,30.1009,30.2237,30.1009,30.2237,273500.0
2009-08-17 09:30:00,45.13,45.58,44.6,44.71,170600.0,29.1639,29.4547,28.8214,28.8925,170600.0
2009-08-17 09:35:00,44.75,44.83,44.49,44.54,120200.0,28.9183,28.97,28.7503,28.7826,120200.0
2009-08-17 09:40:00,44.59,44.9,44.51,44.62,97100.0,28.8149,29.0153,28.7632,28.8343,97100.0
2009-08-17 09:45:00,44.61,44.63,44.37,44.41,74700.0,28.8279,28.8408,28.6728,28.6986,74700.0
2009-08-17 09:50:00,44.43,44.46,44.27,44.41,138700.0,28.7115,28.7309,28.6081,28.6986,138700.0
2009-08-17 09:55:00,44.41,44.61,44.35,44.41,182500.0,28.6986,28.8279,28.6598,28.6986,182500.0
2009-08-17 10:00:00,44.4,44.4,44.25,44.25,113700.0,28.6922,28.6922,28.5952,28.5952,113700.0
2009-08-17 10:05:00,44.25,44.25,44.0,44.09,227900.0,28.5952,28.5952,28.4337,28.4918,227900.0
2009-08-17 10:10:00,44.1,44.11,44.0,44.05,98000.0,28.4983,28.5048,28.4337,28.466,98000.0
2009-08-17 10:15:00,44.04,44.15,44.0,44.12,67000.0,28.4595,28.5306,28.4337,28.5112,67000.0
2009-08-17 10:20:00,44.1,44.2,44.07,44.19,90400.0,28.4983,28.5629,28.4789,28.5564,90400.0
2009-08-17 10:25:00,44.18,44.3,44.13,44.25,90700.0,28.55,28.6275,28.5177,28.5952,90700.0
2009-08-17 10:30:00,44.25,44.36,44.21,44.29,70600.0,28.5952,28.6663,28.5694,28.6211,70600.0
2009-08-17 10:35:00,44.29,44.33,44.18,44.27,81900.0,28.6211,28.6469,28.55,28.6081,81900.0
2009-08-17 10:40:00,44.25,44.29,44.18,44.28,76600.0,28.5952,28.6211,28.55,28.6146,76600.0
2009-08-17 10:45:00,44.28,44.38,44.27,44.34,50400.0,28.6146,28.6792,28.6081,28.6534,50400.0
2009-08-17 10:50:00,44.34,44.35,44.27,44.28,37400.0,28.6534,28.6598,28.6081,28.6146,37400.0
2009-08-17 10:55:00,44.28,44.28,44.12,44.2,78800.0,28.6146,28.6146,28.5112,28.5629,78800.0
2009-08-17 11:00:00,44.21,44.27,44.12,44.25,54400.0,28.5694,28.6081,28.5112,28.5952,54400.0
2009-08-17 11:05:00,44.25,44.29,44.22,44.24,83200.0,28.5952,28.6211,28.5758,28.5888,83200.0
2009-08-17 11:10:00,44.25,44.41,44.25,44.38,49100.0,28.5952,28.6986,28.5952,28.6792,49100.0
2009-08-17 11:15:00,44.36,44.36,44.21,44.26,75100.0,28.6663,28.6663,28.5694,28.6017,75100.0
2009-08-17 11:20:00,44.26,44.37,44.26,44.3,70000.0,28.6017,28.6728,28.6017,28.6275,70000.0
2009-08-17 11:25:00,44.3,44.34,44.27,44.29,71300.0,28.6275,28.6534,28.6081,28.6211,71300.0
2009-08-17 11:30:00,44.28,44.31,44.24,44.3,22900.0,28.6146,28.634,28.5888,28.6275,22900.0
2009-08-17 11:35:00,44.28,44.31,44.25,44.29,32900.0,28.6146,28.634,28.5952,28.6211,32900.0
2009-08-17 11:40:00,44.28,44.4,44.23,44.39,57300.0,28.6146,28.6922,28.5823,28.6857,57300.0
2009-08-17 11:45:00,44.39,44.45,44.34,44.44,39400.0,28.6857,28.7245,28.6534,28.718,39400.0
2009-08-17 11:50:00,44.45,44.51,44.38,44.4,69100.0,28.7245,28.7632,28.6792,28.6922,69100.0
2009-08-17 11:55:00,44.39,44.52,44.37,44.47,41300.0,28.6857,28.7697,28.6728,28.7374,41300.0
2009-08-17 12:00:00,44.48,44.53,44.47,44.51,30700.0,28.7439,28.7762,28.7374,28.7632,30700.0
2009-08-17 12:05:00,44.51,44.51,44.39,44.44,33500.0,28.7632,28.7632,28.6857,28.718,33500.0
2009-08-17 12:10:00,44.44,44.47,44.41,44.46,24900.0,28.718,28.7374,28.6986,28.7309,24900.0
2009-08-17 12:15:00,44.47,44.52,44.46,44.5,36900.0,28.7374,28.7697,28.7309,28.7568,36900.0
2009-08-17 12:20:00,44.5,44.6,44.5,44.58,20400.0,28.7568,28.8214,28.7568,28.8085,20400.0
2009-08-17 12:25:00,44.58,44.59,44.51,44.51,32600.0,28.8085,28.8149,28.7632,28.7632,32600.0
2009-08-17 12:30:00,44.53,44.56,44.5,44.55,19600.0,28.7762,28.7956,28.7568,28.7891,19600.0
2009-08-17 12:35:00,44.55,44.58,44.51,44.56,21800.0,28.7891,28.8085,28.7632,28.7956,21800.0
2009-08-17 12:40:00,44.57,44.59,44.52,44.52,28900.0,28.802,28.8149,28.7697,28.7697,28900.0
2009-08-17 12:45:00,44.52,44.56,44.52,44.55,13700.0,28.7697,28.7956,28.7697,28.7891,13700.0
2009-08-17 12:50:00,44.56,44.6,44.55,44.55,29300.0,28.7956,28.8214,28.7891,28.7891,29300.0
2009-08-17 12:55:00,44.56,44.59,44.53,44.58,19900.0,28.7956,28.8149,28.7762,28.8085,19900.0
2009-08-17 13:00:00,44.58,44.59,44.5,44.52,43300.0,28.8085,28.8149,28.7568,28.7697,43300.0
2009-08-17 13:05:00,44.52,44.65,44.51,44.65,34600.0,28.7697,28.8537,28.7632,28.8537,34600.0
2009-08-17 13:10:00,44.64,44.68,44.62,44.67,32900.0,28.8472,28.8731,28.8343,28.8666,32900.0
2009-08-17 13:15:00,44.66,44.72,44.62,44.71,57100.0,28.8602,28.8989,28.8343,28.8925,57100.0
2009-08-17 13:20:00,44.7,44.73,44.67,44.73,89400.0,28.886,28.9054,28.8666,28.9054,89400.0
2009-08-17 13:25:00,44.73,44.79,44.72,44.78,56000.0,28.9054,28.9442,28.8989,28.9377,56000.0
2009-08-17 13:30:00,44.78,44.79,44.69,44.71,51100.0,28.9377,28.9442,28.8796,28.8925,51100.0
2009-08-17 13:35:00,44.71,44.72,44.67,44.72,38700.0,28.8925,28.8989,28.8666,28.8989,38700.0
2009-08-17 13:40:00,44.7,44.74,44.65,44.72,39300.0,28.886,28.9119,28.8537,28.8989,39300.0
2009-08-17 13:45:00,44.72,44.76,44.68,44.72,27800.0,28.8989,28.9248,28.8731,28.8989,27800.0
2009-08-17 13:50:00,44.72,44.75,44.68,44.71,31300.0,28.8989,28.9183,28.8731,28.8925,31300.0
2009-08-17 13:55:00,44.71,44.79,44.71,44.76,45900.0,28.8925,28.9442,28.8925,28.9248,45900.0
2009-08-17 14:00:00,44.78,44.79,44.73,44.75,30100.0,28.9377,28.9442,28.9054,28.9183,30100.0
2009-08-17 14:05:00,44.76,44.77,44.7,44.73,36200.0,28.9248,28.9313,28.886,28.9054,36200.0
2009-08-17 14:10:00,44.73,44.78,44.73,44.76,24800.0,28.9054,28.9377,28.9054,28.9248,24800.0
2009-08-17 14:15:00,44.76,44.78,44.75,44.76,43500.0,28.9248,28.9377,28.9183,28.9248,43500.0
2009-08-17 14:20:00,44.77,44.78,44.7,44.73,30800.0,28.9313,28.9377,28.886,28.9054,30800.0
2009-08-17 14:25:00,44.73,44.8,44.7,44.8,45400.0,28.9054,28.9506,28.886,28.9506,45400.0
2009-08-17 14:30:00,44.8,44.83,44.75,44.79,47300.0,28.9506,28.97,28.9183,28.9442,47300.0
2009-08-17 14:35:00,44.78,44.78,44.74,44.76,40400.0,28.9377,28.9377,28.9119,28.9248,40400.0
2009-08-17 14:40:00,44.75,44.76,44.72,44.73,53900.0,28.9183,28.9248,28.8989,28.9054,53900.0
2009-08-17 14:45:00,44.73,44.73,44.64,44.68,49900.0,28.9054,28.9054,28.8472,28.8731,49900.0
2009-08-17 14:50:00,44.68,44.72,44.67,44.72,38800.0,28.8731,28.8989,28.8666,28.8989,38800.0
2009-08-17 14:55:00,44.71,44.79,44.71,44.75,47100.0,28.8925,28.9442,28.8925,28.9183,47100.0
2009-08-17 15:00:00,44.74,44.85,44.74,44.84,69200.0,28.9119,28.983,28.9119,28.9765,69200.0
2009-08-17 15:05:00,44.83,44.87,44.78,44.81,61000.0,28.97,28.9959,28.9377,28.9571,61000.0
2009-08-17 15:10:00,44.81,44.83,44.69,44.69,80100.0,28.9571,28.97,28.8796,28.8796,80100.0
2009-08-17 15:15:00,44.7,44.72,44.69,44.72,55300.0,28.886,28.8989,28.8796,28.8989,55300.0
2009-08-17 15:20:00,44.71,44.77,44.69,44.7,68500.0,28.8925,28.9313,28.8796,28.886,68500.0
2009-08-17 15:25:00,44.7,44.72,44.58,44.61,155700.0,28.886,28.8989,28.8085,28.8279,155700.0
2009-08-17 15:30:00,44.6,44.76,44.59,44.75,88700.0,28.8214,28.9248,28.8149,28.9183,88700.0
2009-08-17 15:35:00,44.75,44.75,44.66,44.68,70400.0,28.9183,28.9183,28.8602,28.8731,70400.0
2009-08-17 15:40:00,44.68,44.69,44.54,44.6,160600.0,28.8731,28.8796,28.7826,28.8214,160600.0
2009-08-17 15:45:00,44.6,44.66,44.56,44.56,127400.0,28.8214,28.8602,28.7956,28.7956,127400.0
2009-08-17 15:50:00,44.56,44.7,44.52,44.61,162300.0,28.7956,28.886,28.7697,28.8279,162300.0
2009-08-17 15:55:00,44.6,44.67,44.56,44.58,245500.0,28.8214,28.8666,28.7956,28.8085,245500.0
2009-08-18 09:30:00,44.86,45.05,44.72,44.95,200300.0,28.9894,29.1122,28.8989,29.0476,200300.0
2009-08-18 09:35:00,44.95,45.2,44.85,45.04,71800.0,29.0476,29.2091,28.983,29.1057,71800.0
2009-08-18 09:40:00,45.07,45.13,44.85,44.95,66000.0,29.1251,29.1639,28.983,29.0476,66000.0
2009-08-18 09:45:00,44.95,44.95,44.72,44.81,66500.0,29.0476,29.0476,28.8989,28.9571,66500.0
2009-08-18 09:50:00,44.81,45.09,44.75,45.07,59400.0,28.9571,29.138,28.9183,29.1251,59400.0
2009-08-18 09:55:00,45.08,45.1,44.88,45.02,52400.0,29.1316,29.1445,29.0023,29.0928,52400.0
2009-08-18 10:00:00,45.05,45.39,45.05,45.36,78000.0,29.1122,29.3319,29.1122,29.3125,78000.0
2009-08-18 10:05:00,45.36,45.47,45.26,45.34,71800.0,29.3125,29.3836,29.2479,29.2996,71800.0
2009-08-18 10:10:00,45.36,45.38,45.25,45.27,35000.0,29.3125,29.3255,29.2414,29.2544,35000.0
2009-08-18 10:15:00,45.27,45.43,45.26,45.39,38900.0,29.2544,29.3578,29.2479,29.3319,38900.0
2009-08-18 10:20:00,45.39,45.4,45.21,45.27,33800.0,29.3319,29.3384,29.2156,29.2544,33800.0
2009-08-18 10:25:00,45.27,45.31,45.22,45.26,28200.0,29.2544,29.2802,29.2221,29.2479,28200.0
2009-08-18 10:30:00,45.24,45.32,45.2,45.32,29500.0,29.235,29.2867,29.2091,29.2867,29500.0
2009-08-18 10:35:00,45.33,45.34,45.24,45.32,38200.0,29.2931,29.2996,29.235,29.2867,38200.0
2009-08-18 10:40:00,45.31,45.32,45.2,45.21,27100.0,29.2802,29.2867,29.2091,29.2156,27100.0
2009-08-18 10:45:00,45.21,45.28,45.16,45.27,37600.0,29.2156,29.2608,29.1833,29.2544,37600.0
2009-08-18 10:50:00,45.28,45.28,45.15,45.23,28400.0,29.2608,29.2608,29.1768,29.2285,28400.0
2009-08-18 10:55:00,45.23,45.26,45.15,45.19,23200.0,29.2285,29.2479,29.1768,29.2027,23200.0
2009-08-18 11:00:00,45.2,45.23,45.16,45.21,17600.0,29.2091,29.2285,29.1833,29.2156,17600.0
2009-08-18 11:05:00,45.22,45.36,45.22,45.36,34900.0,29.2221,29.3125,29.2221,29.3125,34900.0
2009-08-18 11:10:00,45.36,45.36,45.28,45.33,34800.0,29.3125,29.3125,29.2608,29.2931,34800.0
2009-08-18 11:15:00,45.32,45.35,45.26,45.32,33000.0,29.2867,29.3061,29.2479,29.2867,33000.0
2009-08-18 11:20:00,45.32,45.36,45.26,45.34,21100.0,29.2867,29.3125,29.2479,29.2996,21100.0
2009-08-18 11:25:00,45.34,45.43,45.34,45.43,24900.0,29.2996,29.3578,29.2996,29.3578,24900.0
2009-08-18 11:30:00,45.44,45.55,45.41,45.48,35300.0,29.3642,29.4353,29.3448,29.3901,35300.0
2009-08-18 11:35:00,45.49,45.58,45.47,45.53,37000.0,29.3965,29.4547,29.3836,29.4224,37000.0
2009-08-18 11:40:00,45.54,45.54,45.48,45.51,15800.0,29.4288,29.4288,29.3901,29.4095,15800.0
2009-08-18 11:45:00,45.51,45.54,45.48,45.53,18400.0,29.4095,29.4288,29.3901,29.4224,18400.0
2009-08-18 11:50:00,45.53,45.6,45.52,45.58,44200.0,29.4224,29.4676,29.4159,29.4547,44200.0
2009-08-18 11:55:00,45.59,45.68,45.58,45.68,39700.0,29.4612,29.5193,29.4547,29.5193,39700.0
2009-08-18 12:00:00,45.68,45.74,45.64,45.69,46600.0,29.5193,29.5581,29.4935,29.5258,46600.0
2009-08-18 12:05:00,45.69,45.76,45.68,45.72,45600.0,29.5258,29.571,29.5193,29.5452,45600.0
2009-08-18 12:10:00,45.71,45.82,45.69,45.74,81100.0,29.5387,29.6098,29.5258,29.5581,81100.0
2009-08-18 12:15:00,45.73,45.8,45.73,45.78,50000.0,29.5516,29.5969,29.5516,29.5839,50000.0
2009-08-18 12:20:00,45.78,45.8,45.75,45.8,38000.0,29.5839,29.5969,29.5646,29.5969,38000.0
2009-08-18 12:25:00,45.8,45.85,45.78,45.84,47200.0,29.5969,29.6292,29.5839,29.6227,47200.0
2009-08-18 12:30:00,45.83,45.86,45.79,45.79,36100.0,29.6163,29.6356,29.5904,29.5904,36100.0
2009-08-18 12:35:00,45.79,45.86,45.78,45.84,29800.0,29.5904,29.6356,29.5839,29.6227,29800.0
2009-08-18 12:40:00,45.84,45.97,45.82,45.96,86900.0,29.6227,29.7067,29.6098,29.7003,86900.0
2009-08-18 12:45:00,45.96,45.97,45.93,45.93,33900.0,29.7003,29.7067,29.6809,29.6809,33900.0
2009-08-18 12:50:00,45.93,45.96,45.92,45.94,47500.0,29.6809,29.7003,29.6744,29.6873,47500.0
2009-08-18 12:55:00,45.95,45.98,45.94,45.96,28900.0,29.6938,29.7132,29.6873,29.7003,28900.0
2009-08-18 13:00:00,45.95,45.99,45.94,45.97,47900.0,29.6938,29.7196,29.6873,29.7067,47900.0
2009-08-18 13:05:00,45.96,45.98,45.86,45.9,30900.0,29.7003,29.7132,29.6356,29.6615,30900.0
2009-08-18 13:10:00,45.88,45.89,45.79,45.8,38400.0,29.6486,29.655,29.5904,29.5969,38400.0
2009-08-18 13:15:00,45.8,45.82,45.77,45.81,15400.0,29.5969,29.6098,29.5775,29.6033,15400.0
2009-08-18 13:20:00,45.79,45.85,45.79,45.83,20700.0,29.5904,29.6292,29.5904,29.6163,20700.0
2009-08-18 13:25:00,45.81,45.84,45.75,45.83,27600.0,29.6033,29.6227,29.5646,29.6163,27600.0
2009-08-18 13:30:00,45.82,45.86,45.75,45.76,37300.0,29.6098,29.6356,29.5646,29.571,37300.0
2009-08-18 13:35:00,45.75,45.76,45.56,45.68,79100.0,29.5646,29.571,29.4418,29.5193,79100.0
2009-08-18 13:40:00,45.69,45.73,45.68,45.72,21500.0,29.5258,29.5516,29.5193,29.5452,21500.0
2009-08-18 13:45:00,45.73,45.79,45.72,45.79,12500.0,29.5516,29.5904,29.5452,29.5904,12500.0
2009-08-18 13:50:00,45.77,45.8,45.73,45.74,25400.0,29.5775,29.5969,29.5516,29.5581,25400.0
2009-08-18 13:55:00,45.74,45.8,45.73,45.79,12900.0,29.5581,29.5969,29.5516,29.5904,12900.0
2009-08-18 14:00:00,45.79,45.8,45.74,45.75,39900.0,29.5904,29.5969,29.5581,29.5646,39900.0
2009-08-18 14:05:00,45.75,45.77,45.72,45.73,20700.0,29.5646,29.5775,29.5452,29.5516,20700.0
2009-08-18 14:10:00,45.73,45.79,45.7,45.75,30700.0,29.5516,29.5904,29.5322,29.5646,30700.0
2009-08-18 14:15:00,45.75,45.78,45.7,45.72,42800.0,29.5646,29.5839,29.5322,29.5452,42800.0
2009-08-18 14:20:00,45.71,45.78,45.68,45.71,48700.0,29.5387,29.5839,29.5193,29.5387,48700.0
2009-08-18 14:25:00,45.71,45.77,45.68,45.77,34500.0,29.5387,29.5775,29.5193,29.5775,34500.0
2009-08-18 14:30:00,45.77,45.78,45.67,45.67,37400.0,29.5775,29.5839,29.5129,29.5129,37400.0
2009-08-18 14:35:00,45.66,45.72,45.64,45.68,22600.0,29.5064,29.5452,29.4935,29.5193,22600.0
2009-08-18 14:40:00,45.66,45.69,45.62,45.62,26300.0,29.5064,29.5258,29.4805,29.4805,26300.0
2009-08-18 14:45:00,45.63,45.69,45.63,45.68,20200.0,29.487,29.5258,29.487,29.5193,20200.0
2009-08-18 14:50:00,45.68,45.72,45.67,45.7,29900.0,29.5193,29.5452,29.5129,29.5322,29900.0
2009-08-18 14:55:00,45.7,45.71,45.65,45.68,20100.0,29.5322,29.5387,29.4999,29.5193,20100.0
2009-08-18 15:00:00,45.7,45.79,45.69,45.77,30800.0,29.5322,29.5904,29.5258,29.5775,30800.0
2009-08-18 15:05:00,45.77,45.83,45.76,45.83,31400.0,29.5775,29.6163,29.571,29.6163,31400.0
2009-08-18 15:10:00,45.83,45.91,45.83,45.89,43500.0,29.6163,29.6679,29.6163,29.655,43500.0
2009-08-18 15:15:00,45.89,45.95,45.88,45.95,50100.0,29.655,29.6938,29.6486,29.6938,50100.0
2009-08-18 15:20:00,45.95,45.98,45.94,45.98,39000.0,29.6938,29.7132,29.6873,29.7132,39000.0
2009-08-18 15:25:00,45.98,45.98,45.9,45.93,80600.0,29.7132,29.7132,29.6615,29.6809,80600.0
2009-08-18 15:30:00,45.93,45.95,45.86,45.88,91200.0,29.6809,29.6938,29.6356,29.6486,91200.0
2009-08-18 15:35:00,45.87,45.91,45.81,45.89,75800.0,29.6421,29.6679,29.6033,29.655,75800.0
2009-08-18 15:40:00,45.89,45.92,45.85,45.91,83700.0,29.655,29.6744,29.6292,29.6679,83700.0
2009-08-18 15:45:00,45.91,45.96,45.88,45.95,69700.0,29.6679,29.7003,29.6486,29.6938,69700.0
2009-08-18 15:50:00,45.95,46.01,45.87,45.89,137900.0,29.6938,29.7326,29.6421,29.655,137900.0
2009-08-18 15:55:00,45.89,45.91,45.81,45.9,234000.0,29.655,29.6679,29.6033,29.6615,234000.0
2009-08-19 09:30:00,44.86,45.04,44.74,44.99,129700.0,28.9894,29.1057,28.9119,29.0734,129700.0
2009-08-19 09:35:00,45.0,45.2,44.96,45.03,114700.0,29.0799,29.2091,29.054,29.0993,114700.0
2009-08-19 09:40:00,45.04,45.3,45.0,45.19,90100.0,29.1057,29.2738,29.0799,29.2027,90100.0
2009-08-19 09:45:00,45.22,45.37,45.08,45.1,77300.0,29.2221,29.319,29.1316,29.1445,77300.0
2009-08-19 09:50:00,45.1,45.38,45.1,45.24,71500.0,29.1445,29.3255,29.1445,29.235,71500.0
2009-08-19 09:55:00,45.24,45.47,45.22,45.28,104400.0,29.235,29.3836,29.2221,29.2608,104400.0
2009-08-19 10:00:00,45.29,45.49,45.29,45.48,92000.0,29.2673,29.3965,29.2673,29.3901,92000.0
2009-08-19 10:05:00,45.48,45.59,45.44,45.56,79200.0,29.3901,29.4612,29.3642,29.4418,79200.0
2009-08-19 10:10:00,45.56,45.64,45.34,45.41,42400.0,29.4418,29.4935,29.2996,29.3448,42400.0
2009-08-19 10:15:00,45.4,45.44,45.28,45.33,42600.0,29.3384,29.3642,29.2608,29.2931,42600.0
2009-08-19 10:20:00,45.32,45.45,45.3,45.35,60100.0,29.2867,29.3707,29.2738,29.3061,60100.0
2009-08-19 10:25:00,45.35,45.46,45.22,45.45,46200.0,29.3061,29.3771,29.2221,29.3707,46200.0
2009-08-19 10:30:00,45.45,45.77,45.45,45.62,115100.0,29.3707,29.5775,29.3707,29.4805,115100.0
2009-08-19 10:35:00,45.6,45.85,45.6,45.68,52800.0,29.4676,29.6292,29.4676,29.5193,52800.0
2009-08-19 10:40:00,45.65,45.71,45.58,45.63,47600.0,29.4999,29.5387,29.4547,29.487,47600.0
2009-08-19 10:45:00,45.64,45.64,45.34,45.4,29100.0,29.4935,29.4935,29.2996,29.3384,29100.0
2009-08-19 10:50:00,45.41,45.47,45.34,45.43,34000.0,29.3448,29.3836,29.2996,29.3578,34000.0
2009-08-19 10:55:00,45.45,45.46,45.33,45.4,31800.0,29.3707,29.3771,29.2931,29.3384,31800.0
2009-08-19 11:00:00,45.39,45.56,45.31,45.46,46500.0,29.3319,29.4418,29.2802,29.3771,46500.0
2009-08-19 11:05:00,45.45,45.54,45.41,45.43,31000.0,29.3707,29.4288,29.3448,29.3578,31000.0
2009-08-19 11:10:00,45.42,45.44,45.34,45.37,34800.0,29.3513,29.3642,29.2996,29.319,34800.0
2009-08-19 11:15:00,45.38,45.44,45.36,45.37,36100.0,29.3255,29.3642,29.3125,29.319,36100.0
2009-08-19 11:20:00,45.36,45.39,45.29,45.31,40100.0,29.3125,29.3319,29.2673,29.2802,40100.0
2009-08-19 11:25:00,45.31,45.39,45.3,45.37,11900.0,29.2802,29.3319,29.2738,29.319,11900.0
2009-08-19 11:30:00,45.38,45.48,45.38,45.4,30200.0,29.3255,29.3901,29.3255,29.3384,30200.0
2009-08-19 11:35:00,45.4,45.43,45.34,45.43,22900.0,29.3384,29.3578,29.2996,29.3578,22900.0
2009-08-19 11:40:00,45.41,45.47,45.38,45.42,32400.0,29.3448,29.3836,29.3255,29.3513,32400.0
2009-08-19 11:45:00,45.4,45.51,45.36,45.48,23900.0,29.3384,29.4095,29.3125,29.3901,23900.0
2009-08-19 11:50:00,45.48,45.75,45.48,45.73,47800.0,29.3901,29.5646,29.3901,29.5516,47800.0
2009-08-19 11:55:00,45.73,45.81,45.7,45.8,49200.0,29.5516,29.6033,29.5322,29.5969,49200.0
2009-08-19 12:00:00,45.81,45.86,45.75,45.82,32400.0,29.6033,29.6356,29.5646,29.6098,32400.0
2009-08-19 12:05:00,45.82,46.2,45.79,46.19,94800.0,29.6098,29.8554,29.5904,29.8489,94800.0
2009-08-19 12:10:00,46.19,46.2,46.07,46.08,58900.0,29.8489,29.8554,29.7713,29.7778,58900.0
2009-08-19 12:15:00,46.08,46.09,46.01,46.09,59800.0,29.7778,29.7843,29.7326,29.7843,59800.0
2009-08-19 12:20:00,46.09,46.25,46.04,46.24,92600.0,29.7843,29.8877,29.752,29.8812,92600.0
2009-08-19 12:25:00,46.24,46.31,46.2,46.26,68800.0,29.8812,29.9264,29.8554,29.8941,68800.0
2009-08-19 12:30:00,46.28,46.29,46.18,46.21,37300.0,29.907,29.9135,29.8424,29.8618,37300.0
2009-08-19 12:35:00,46.21,46.43,46.21,46.4,47700.0,29.8618,30.004,29.8618,29.9846,47700.0
2009-08-19 12:40:00,46.4,46.42,46.33,46.34,29500.0,29.9846,29.9975,29.9394,29.9458,29500.0
2009-08-19 12:45:00,46.34,46.36,46.24,46.25,28100.0,29.9458,29.9587,29.8812,29.8877,28100.0
2009-08-19 12:50:00,46.25,46.49,46.25,46.47,35700.0,29.8877,30.0428,29.8877,30.0298,35700.0
2009-08-19 12:55:00,46.47,46.47,46.35,46.35,122800.0,30.0298,30.0298,29.9523,29.9523,122800.0
2009-08-19 13:00:00,46.39,46.43,46.36,46.37,13900.0,29.9781,30.004,29.9587,29.9652,13900.0
2009-08-19 13:05:00,46.37,46.5,46.36,46.5,11900.0,29.9652,30.0492,29.9587,30.0492,11900.0
2009-08-19 13:10:00,46.49,46.53,46.4,46.42,28300.0,30.0428,30.0686,29.9846,29.9975,28300.0
2009-08-19 13:15:00,46.42,46.44,46.38,46.41,21100.0,29.9975,30.0104,29.9717,29.9911,21100.0
2009-08-19 13:20:00,46.38,46.49,46.35,46.44,19300.0,29.9717,30.0428,29.9523,30.0104,19300.0
2009-08-19 13:25:00,46.42,46.43,46.27,46.28,23900.0,29.9975,30.004,29.9006,29.907,23900.0
2009-08-19 13:30:00,46.29,46.3,46.23,46.23,11600.0,29.9135,29.92,29.8747,29.8747,11600.0
2009-08-19 13:35:00,46.22,46.27,46.19,46.24,35000.0,29.8683,29.9006,29.8489,29.8812,35000.0
2009-08-19 13:40:00,46.25,46.29,46.22,46.25,29800.0,29.8877,29.9135,29.8683,29.8877,29800.0
2009-08-19 13:45:00,46.25,46.3,46.18,46.3,55200.0,29.8877,29.92,29.8424,29.92,55200.0
2009-08-19 13:50:00,46.3,46.4,46.28,46.38,38800.0,29.92,29.9846,29.907,29.9717,38800.0
2009-08-19 13:55:00,46.38,46.41,46.34,46.37,18800.0,29.9717,29.9911,29.9458,29.9652,18800.0
2009-08-19 14:00:00,46.38,46.42,46.29,46.32,27000.0,29.9717,29.9975,29.9135,29.9329,27000.0
2009-08-19 14:05:00,46.33,46.37,46.31,46.32,20900.0,29.9394,29.9652,29.9264,29.9329,20900.0
2009-08-19 14:10:00,46.32,46.35,46.26,46.26,21200.0,29.9329,29.9523,29.8941,29.8941,21200.0
2009-08-19 14:15:00,46.26,46.27,46.22,46.25,20200.0,29.8941,29.9006,29.8683,29.8877,20200.0
2009-08-19 14:20:00,46.25,46.28,46.19,46.2,36500.0,29.8877,29.907,29.8489,29.8554,36500.0
2009-08-19 14:25:00,46.21,46.21,46.14,46.15,25600.0,29.8618,29.8618,29.8166,29.823,25600.0
2009-08-19 14:30:00,46.17,46.18,46.04,46.04,40200.0,29.836,29.8424,29.752,29.752,40200.0
2009-08-19 14:35:00,46.04,46.07,46.0,46.03,21300.0,29.752,29.7713,29.7261,29.7455,21300.0
2009-08-19 14:40:00,46.03,46.08,46.01,46.04,29100.0,29.7455,29.7778,29.7326,29.752,29100.0
2009-08-19 14:45:00,46.04,46.04,45.98,45.99,32800.0,29.752,29.752,29.7132,29.7196,32800.0
2009-08-19 14:50:00,45.99,46.01,45.96,45.99,31500.0,29.7196,29.7326,29.7003,29.7196,31500.0
2009-08-19 14:55:00,46.0,46.08,46.0,46.07,42200.0,29.7261,29.7778,29.7261,29.7713,42200.0
2009-08-19 15:00:00,46.07,46.08,45.97,46.02,39900.0,29.7713,29.7778,29.7067,29.739,39900.0
2009-08-19 15:05:00,46.02,46.06,45.88,45.89,40600.0,29.739,29.7649,29.6486,29.655,40600.0
2009-08-19 15:10:00,45.88,45.9,45.76,45.86,66300.0,29.6486,29.6615,29.571,29.6356,66300.0
2009-08-19 15:15:00,45.86,45.9,45.85,45.88,34500.0,29.6356,29.6615,29.6292,29.6486,34500.0
2009-08-19 15:20:00,45.89,45.93,45.84,45.9,36200.0,29.655,29.6809,29.6227,29.6615,36200.0
2009-08-19 15:25:00,45.9,45.95,45.83,45.95,39100.0,29.6615,29.6938,29.6163,29.6938,39100.0
2009-08-19 15:30:00,45.94,45.94,45.79,45.87,65400.0,29.6873,29.6873,29.5904,29.6421,65400.0
2009-08-19 15:35:00,45.87,45.95,45.83,45.95,51500.0,29.6421,29.6938,29.6163,29.6938,51500.0
2009-08-19 15:40:00,45.94,45.99,45.89,45.93,67000.0,29.6873,29.7196,29.655,29.6809,67000.0
2009-08-19 15:45:00,45.93,45.97,45.85,45.92,66300.0,29.6809,29.7067,29.6292,29.6744,66300.0
2009-08-19 15:50:00,45.93,46.04,45.92,46.01,56200.0,29.6809,29.752,29.6744,29.7326,56200.0
2009-08-19 15:55:00,46.01,46.09,46.01,46.07,128300.0,29.7326,29.7843,29.7326,29.7713,128300.0
2009-08-20 09:30:00,46.06,46.24,46.05,46.2,167500.0,29.7649,29.8812,29.7584,29.8554,167500.0
2009-08-20 09:35:00,46.19,46.44,46.17,46.43,55700.0,29.8489,30.0104,29.836,30.004,55700.0
2009-08-20 09:40:00,46.45,46.64,46.42,46.48,75600.0,30.0169,30.1397,29.9975,30.0363,75600.0
2009-08-20 09:45:00,46.5,46.62,46.41,46.48,51100.0,30.0492,30.1268,29.9911,30.0363,51100.0
2009-08-20 09:50:00,46.48,46.58,46.24,46.4,47700.0,30.0363,30.1009,29.8812,29.9846,47700.0
2009-08-20 09:55:00,46.4,46.52,46.36,46.5,75700.0,29.9846,30.0621,29.9587,30.0492,75700.0
2009-08-20 10:00:00,46.53,46.65,46.44,46.64,106700.0,30.0686,30.1462,30.0104,30.1397,106700.0
2009-08-20 10:05:00,46.65,46.68,46.46,46.58,84600.0,30.1462,30.1655,30.0234,30.1009,84600.0
2009-08-20 10:10:00,46.56,46.68,46.56,46.65,75900.0,30.088,30.1655,30.088,30.1462,75900.0
2009-08-20 10:15:00,46.65,46.74,46.61,46.7,55900.0,30.1462,30.2043,30.1203,30.1785,55900.0
2009-08-20 10:20:00,46.71,46.78,46.68,46.72,42300.0,30.1849,30.2302,30.1655,30.1914,42300.0
2009-08-20 10:25:00,46.74,46.77,46.69,46.76,30800.0,30.2043,30.2237,30.172,30.2172,30800.0
2009-08-20 10:30:00,46.77,46.85,46.73,46.8,60200.0,30.2237,30.2754,30.1978,30.2431,60200.0
2009-08-20 10:35:00,46.8,46.9,46.8,46.88,53800.0,30.2431,30.3077,30.2431,30.2948,53800.0
2009-08-20 10:40:00,46.89,47.06,46.88,47.02,65500.0,30.3012,30.4111,30.2948,30.3853,65500.0
2009-08-20 10:45:00,47.03,47.05,46.94,46.95,23600.0,30.3917,30.4046,30.3336,30.34,23600.0
2009-08-20 10:50:00,46.95,47.03,46.93,46.94,34700.0,30.34,30.3917,30.3271,30.3336,34700.0
2009-08-20 10:55:00,46.93,46.99,46.92,46.95,31300.0,30.3271,30.3659,30.3206,30.34,31300.0
2009-08-20 11:00:00,46.94,46.98,46.88,46.96,58400.0,30.3336,30.3594,30.2948,30.3465,58400.0
2009-08-20 11:05:00,46.96,47.0,46.88,46.96,32300.0,30.3465,30.3723,30.2948,30.3465,32300.0
2009-08-20 11:10:00,46.95,47.0,46.92,46.96,47100.0,30.34,30.3723,30.3206,30.3465,47100.0
2009-08-20 11:15:00,46.95,46.98,46.9,46.9,47500.0,30.34,30.3594,30.3077,30.3077,47500.0
2009-08-20 11:20:00,46.9,46.92,46.86,46.88,44800.0,30.3077,30.3206,30.2819,30.2948,44800.0
2009-08-20 11:25:00,46.88,46.95,46.87,46.9,27100.0,30.2948,30.34,30.2883,30.3077,27100.0
2009-08-20 11:30:00,46.92,46.94,46.76,46.76,54700.0,30.3206,30.3336,30.2172,30.2172,54700.0
2009-08-20 11:35:00,46.76,46.76,46.52,46.54,44500.0,30.2172,30.2172,30.0621,30.0751,44500.0
2009-08-20 11:40:00,46.55,46.55,46.44,46.47,38700.0,30.0815,30.0815,30.0104,30.0298,38700.0
2009-08-20 11:45:00,46.49,46.57,46.48,46.51,46700.0,30.0428,30.0945,30.0363,30.0557,46700.0
2009-08-20 11:50:00,46.49,46.6,46.49,46.58,26900.0,30.0428,30.1138,30.0428,30.1009,26900.0
2009-08-20 11:55:00,46.58,46.6,46.53,46.53,20400.0,30.1009,30.1138,30.0686,30.0686,20400.0
2009-08-20 12:00:00,46.56,46.58,46.45,46.46,33600.0,30.088,30.1009,30.0169,30.0234,33600.0
2009-08-20 12:05:00,46.46,46.52,46.45,46.51,21800.0,30.0234,30.0621,30.0169,30.0557,21800.0
2009-08-20 12:10:00,46.51,46.54,46.41,46.43,48000.0,30.0557,30.0751,29.9911,30.004,48000.0
2009-08-20 12:15:00,46.43,46.44,46.31,46.34,40400.0,30.004,30.0104,29.9264,29.9458,40400.0
2009-08-20 12:20:00,46.37,46.37,46.22,46.22,28900.0,29.9652,29.9652,29.8683,29.8683,28900.0
2009-08-20 12:25:00,46.23,46.33,46.18,46.31,25800.0,29.8747,29.9394,29.8424,29.9264,25800.0
2009-08-20 12:30:00,46.32,46.42,46.32,46.42,17100.0,29.9329,29.9975,29.9329,29.9975,17100.0
2009-08-20 12:35:00,46.42,46.48,46.4,46.48,12700.0,29.9975,30.0363,29.9846,30.0363,12700.0
2009-08-20 12:40:00,46.47,46.54,46.45,46.49,15300.0,30.0298,30.0751,30.0169,30.0428,15300.0
2009-08-20 12:45:00,46.48,46.55,46.47,46.49,20600.0,30.0363,30.0815,30.0298,30.0428,20600.0
2009-08-20 12:50:00,46.49,46.51,46.46,46.48,18400.0,30.0428,30.0557,30.0234,30.0363,18400.0
2009-08-20 12:55:00,46.48,46.48,46.43,46.44,6300.0,30.0363,30.0363,30.004,30.0104,6300.0
2009-08-20 13:00:00,46.45,46.48,46.44,46.47,7700.0,30.0169,30.0363,30.0104,30.0298,7700.0
2009-08-20 13:05:00,46.46,46.5,46.46,46.48,5100.0,30.0234,30.0492,30.0234,30.0363,5100.0
2009-08-20 13:10:00,46.49,46.5,46.46,46.47,6100.0,30.0428,30.0492,30.0234,30.0298,6100.0
2009-08-20 13:15:00,46.47,46.52,46.46,46.5,10900.0,30.0298,30.0621,30.0234,30.0492,10900.0
2009-08-20 13:20:00,46.51,46.51,46.46,46.47,31100.0,30.0557,30.0557,30.0234,30.0298,31100.0
2009-08-20 13:25:00,46.47,46.57,46.47,46.54,15800.0,30.0298,30.0945,30.0298,30.0751,15800.0
2009-08-20 13:30:00,46.54,46.59,46.5,46.59,14500.0,30.0751,30.1074,30.0492,30.1074,14500.0
2009-08-20 13:35:00,46.58,46.59,46.48,46.52,49900.0,30.1009,30.1074,30.0363,30.0621,49900.0
2009-08-20 13:40:00,46.52,46.52,46.43,46.51,27900.0,30.0621,30.0621,30.004,30.0557,27900.0
2009-08-20 13:45:00,46.49,46.52,46.46,46.5,21500.0,30.0428,30.0621,30.0234,30.0492,21500.0
2009-08-20 13:50:00,46.5,46.55,46.5,46.54,8300.0,30.0492,30.0815,30.0492,30.0751,8300.0
2009-08-20 13:55:00,46.53,46.57,46.51,46.54,14900.0,30.0686,30.0945,30.0557,30.0751,14900.0
2009-08-20 14:00:00,46.53,46.61,46.53,46.61,12000.0,30.0686,30.1203,30.0686,30.1203,12000.0
2009-08-20 14:05:00,46.61,46.63,46.56,46.58,14600.0,30.1203,30.1332,30.088,30.1009,14600.0
2009-08-20 14:10:00,46.58,46.59,46.53,46.55,14700.0,30.1009,30.1074,30.0686,30.0815,14700.0
2009-08-20 14:15:00,46.54,46.57,46.53,46.56,13900.0,30.0751,30.0945,30.0686,30.088,13900.0
2009-08-20 14:20:00,46.55,46.58,46.53,46.58,16200.0,30.0815,30.1009,30.0686,30.1009,16200.0
2009-08-20 14:25:00,46.58,46.59,46.54,46.55,19400.0,30.1009,30.1074,30.0751,30.0815,19400.0
2009-08-20 14:30:00,46.56,46.59,46.55,46.56,16400.0,30.088,30.1074,30.0815,30.088,16400.0
2009-08-20 14:35:00,46.56,46.56,46.48,46.53,23600.0,30.088,30.088,30.0363,30.0686,23600.0
2009-08-20 14:40:00,46.52,46.53,46.46,46.48,19800.0,30.0621,30.0686,30.0234,30.0363,19800.0
2009-08-20 14:45:00,46.48,46.49,46.44,46.47,27000.0,30.0363,30.0428,30.0104,30.0298,27000.0
2009-08-20 14:50:00,46.48,46.55,46.44,46.51,21100.0,30.0363,30.0815,30.0104,30.0557,21100.0
2009-08-20 14:55:00,46.53,46.54,46.51,46.52,11500.0,30.0686,30.0751,30.0557,30.0621,11500.0
2009-08-20 15:00:00,46.52,46.59,46.52,46.55,20000.0,30.0621,30.1074,30.0621,30.0815,20000.0
2009-08-20 15:05:00,46.56,46.66,46.55,46.61,34000.0,30.088,30.1526,30.0815,30.1203,34000.0
2009-08-20 15:10:00,46.61,46.65,46.59,46.62,21400.0,30.1203,30.1462,30.1074,30.1268,21400.0
2009-08-20 15:15:00,46.63,46.65,46.55,46.55,26300.0,30.1332,30.1462,30.0815,30.0815,26300.0
2009-08-20 15:20:00,46.56,46.64,46.55,46.61,23900.0,30.088,30.1397,30.0815,30.1203,23900.0
2009-08-20 15:25:00,46.61,46.67,46.6,46.64,33500.0,30.1203,30.1591,30.1138,30.1397,33500.0
2009-08-20 15:30:00,46.65,46.77,46.65,46.72,79400.0,30.1462,30.2237,30.1462,30.1914,79400.0
2009-08-20 15:35:00,46.72,46.8,46.72,46.78,69900.0,30.1914,30.2431,30.1914,30.2302,69900.0
2009-08-20 15:40:00,46.78,46.85,46.71,46.71,76300.0,30.2302,30.2754,30.1849,30.1849,76300.0
2009-08-20 15:45:00,46.71,46.75,46.56,46.6,128300.0,30.1849,30.2108,30.088,30.1138,128300.0
2009-08-20 15:50:00,46.61,46.66,46.58,46.65,84600.0,30.1203,30.1526,30.1009,30.1462,84600.0
2009-08-20 15:55:00,46.65,46.67,46.58,46.63,180800.0,30.1462,30.1591,30.1009,30.1332,180800.0
2009-08-21 09:30:00,47.4,47.48,47.05,47.09,349600.0,30.6308,30.6825,30.4046,30.4305,349600.0
2009-08-21 09:35:00,47.08,47.25,47.01,47.08,64300.0,30.424,30.5339,30.3788,30.424,64300.0
2009-08-21 09:40:00,47.05,47.18,47.02,47.09,97200.0,30.4046,30.4886,30.3853,30.4305,97200.0
2009-08-21 09:45:00,47.07,47.13,46.91,46.95,64000.0,30.4176,30.4563,30.3142,30.34,64000.0
2009-08-21 09:50:00,46.94,46.97,46.81,46.97,38600.0,30.3336,30.3529,30.2495,30.3529,38600.0
2009-08-21 09:55:00,46.95,46.98,46.88,46.93,50400.0,30.34,30.3594,30.2948,30.3271,50400.0
2009-08-21 10:00:00,46.93,47.13,46.92,47.12,193300.0,30.3271,30.4563,30.3206,30.4499,193300.0
2009-08-21 10:05:00,47.12,47.24,47.09,47.11,68600.0,30.4499,30.5274,30.4305,30.4434,68600.0
2009-08-21 10:10:00,47.11,47.22,47.04,47.22,88700.0,30.4434,30.5145,30.3982,30.5145,88700.0
2009-08-21 10:15:00,47.22,47.34,47.2,47.29,88400.0,30.5145,30.592,30.5016,30.5597,88400.0
2009-08-21 10:20:00,47.29,47.29,46.96,46.96,78300.0,30.5597,30.5597,30.3465,30.3465,78300.0
2009-08-21 10:25:00,46.97,47.05,46.89,46.89,40400.0,30.3529,30.4046,30.3012,30.3012,40400.0
2009-08-21 10:30:00,46.89,46.97,46.83,46.95,62900.0,30.3012,30.3529,30.2625,30.34,62900.0
2009-08-21 10:35:00,46.95,47.19,46.92,47.12,165400.0,30.34,30.4951,30.3206,30.4499,165400.0
2009-08-21 10:40:00,47.11,47.16,47.09,47.1,47700.0,30.4434,30.4757,30.4305,30.4369,47700.0
2009-08-21 10:45:00,47.12,47.13,47.03,47.04,46800.0,30.4499,30.4563,30.3917,30.3982,46800.0
2009-08-21 10:50:00,47.05,47.1,46.99,47.04,74300.0,30.4046,30.4369,30.3659,30.3982,74300.0
2009-08-21 10:55:00,47.04,47.1,47.02,47.09,48700.0,30.3982,30.4369,30.3853,30.4305,48700.0
2009-08-21 11:00:00,47.11,47.27,47.1,47.22,43700.0,30.4434,30.5468,30.4369,30.5145,43700.0
2009-08-21 11:05:00,47.23,47.35,47.22,47.35,49700.0,30.521,30.5985,30.5145,30.5985,49700.0
2009-08-21 11:10:00,47.35,47.37,47.3,47.32,31700.0,30.5985,30.6114,30.5662,30.5791,31700.0
2009-08-21 11:15:00,47.32,47.44,47.31,47.38,54800.0,30.5791,30.6567,30.5727,30.6179,54800.0
2009-08-21 11:20:00,47.39,47.47,47.36,47.45,64600.0,30.6244,30.6761,30.605,30.6631,64600.0
2009-08-21 11:25:00,47.45,47.5,47.4,47.4,36000.0,30.6631,30.6954,30.6308,30.6308,36000.0
2009-08-21 11:30:00,47.4,47.42,47.21,47.21,78400.0,30.6308,30.6437,30.508,30.508,78400.0
2009-08-21 11:35:00,47.22,47.24,47.19,47.19,72500.0,30.5145,30.5274,30.4951,30.4951,72500.0
2009-08-21 11:40:00,47.19,47.21,47.17,47.19,23400.0,30.4951,30.508,30.4822,30.4951,23400.0
2009-08-21 11:45:00,47.19,47.2,47.13,47.17,47400.0,30.4951,30.5016,30.4563,30.4822,47400.0
2009-08-21 11:50:00,47.16,47.17,47.14,47.15,27100.0,30.4757,30.4822,30.4628,30.4693,27100.0
2009-08-21 11:55:00,47.14,47.23,47.13,47.23,38700.0,30.4628,30.521,30.4563,30.521,38700.0
2009-08-21 12:00:00,47.24,47.38,47.24,47.36,54000.0,30.5274,30.6179,30.5274,30.605,54000.0
2009-08-21 12:05:00,47.37,47.44,47.35,47.41,28800.0,30.6114,30.6567,30.5985,30.6373,28800.0
2009-08-21 12:10:00,47.42,47.43,47.4,47.42,22900.0,30.6437,30.6502,30.6308,30.6437,22900.0
2009-08-21 12:15:00,47.41,47.44,47.4,47.42,25100.0,30.6373,30.6567,30.6308,30.6437,25100.0
2009-08-21 12:20:00,47.43,47.53,47.41,47.52,51600.0,30.6502,30.7148,30.6373,30.7084,51600.0
2009-08-21 12:25:00,47.52,47.66,47.52,47.64,50200.0,30.7084,30.7988,30.7084,30.7859,50200.0
2009-08-21 12:30:00,47.65,47.69,47.59,47.59,47900.0,30.7924,30.8182,30.7536,30.7536,47900.0
2009-08-21 12:35:00,47.58,47.59,47.48,47.48,15600.0,30.7471,30.7536,30.6825,30.6825,15600.0
2009-08-21 12:40:00,47.47,47.5,47.45,47.48,11100.0,30.6761,30.6954,30.6631,30.6825,11100.0
2009-08-21 12:45:00,47.48,47.52,47.48,47.5,19400.0,30.6825,30.7084,30.6825,30.6954,19400.0
2009-08-21 12:50:00,47.51,47.53,47.46,47.46,20400.0,30.7019,30.7148,30.6696,30.6696,20400.0
2009-08-21 12:55:00,47.46,47.47,47.39,47.41,27000.0,30.6696,30.6761,30.6244,30.6373,27000.0
2009-08-21 13:00:00,47.41,47.42,47.34,47.39,44600.0,30.6373,30.6437,30.592,30.6244,44600.0
2009-08-21 13:05:00,47.37,47.38,47.33,47.37,21400.0,30.6114,30.6179,30.5856,30.6114,21400.0
2009-08-21 13:10:00,47.37,47.38,47.31,47.32,14200.0,30.6114,30.6179,30.5727,30.5791,14200.0
2009-08-21 13:15:00,47.32,47.44,47.32,47.37,24400.0,30.5791,30.6567,30.5791,30.6114,24400.0
2009-08-21 13:20:00,47.38,47.5,47.37,47.47,44600.0,30.6179,30.6954,30.6114,30.6761,44600.0
2009-08-21 13:25:00,47.48,47.48,47.43,47.44,31400.0,30.6825,30.6825,30.6502,30.6567,31400.0
2009-08-21 13:30:00,47.43,47.45,47.33,47.33,18100.0,30.6502,30.6631,30.5856,30.5856,18100.0
2009-08-21 13:35:00,47.33,47.35,47.26,47.29,55500.0,30.5856,30.5985,30.5403,30.5597,55500.0
2009-08-21 13:40:00,47.29,47.3,47.26,47.26,20700.0,30.5597,30.5662,30.5403,30.5403,20700.0
2009-08-21 13:45:00,47.25,47.26,47.21,47.25,20200.0,30.5339,30.5403,30.508,30.5339,20200.0
2009-08-21 13:50:00,47.26,47.29,47.23,47.26,17300.0,30.5403,30.5597,30.521,30.5403,17300.0
2009-08-21 13:55:00,47.26,47.26,47.17,47.19,26800.0,30.5403,30.5403,30.4822,30.4951,26800.0
2009-08-21 14:00:00,47.18,47.24,47.15,47.2,45800.0,30.4886,30.5274,30.4693,30.5016,45800.0
2009-08-21 14:05:00,47.22,47.25,47.18,47.2,16300.0,30.5145,30.5339,30.4886,30.5016,16300.0
2009-08-21 14:10:00,47.2,47.23,47.18,47.21,25000.0,30.5016,30.521,30.4886,30.508,25000.0
2009-08-21 14:15:00,47.2,47.22,47.16,47.16,14300.0,30.5016,30.5145,30.4757,30.4757,14300.0
2009-08-21 14:20:00,47.16,47.18,47.12,47.15,11700.0,30.4757,30.4886,30.4499,30.4693,11700.0
2009-08-21 14:25:00,47.14,47.15,47.07,47.09,54000.0,30.4628,30.4693,30.4176,30.4305,54000.0
2009-08-21 14:30:00,47.08,47.19,47.08,47.18,37000.0,30.424,30.4951,30.424,30.4886,37000.0
2009-08-21 14:35:00,47.2,47.22,47.18,47.18,19700.0,30.5016,30.5145,30.4886,30.4886,19700.0
2009-08-21 14:40:00,47.18,47.19,47.1,47.1,25400.0,30.4886,30.4951,30.4369,30.4369,25400.0
2009-08-21 14:45:00,47.1,47.1,47.07,47.08,26400.0,30.4369,30.4369,30.4176,30.424,26400.0
2009-08-21 14:50:00,47.08,47.08,47.05,47.07,39600.0,30.424,30.424,30.4046,30.4176,39600.0
2009-08-21 14:55:00,47.07,47.1,47.05,47.09,48700.0,30.4176,30.4369,30.4046,30.4305,48700.0
2009-08-21 15:00:00,47.11,47.22,47.09,47.21,31800.0,30.4434,30.5145,30.4305,30.508,31800.0
2009-08-21 15:05:00,47.21,47.24,47.18,47.19,56600.0,30.508,30.5274,30.4886,30.4951,56600.0
2009-08-21 15:10:00,47.2,47.27,47.18,47.26,76200.0,30.5016,30.5468,30.4886,30.5403,76200.0
2009-08-21 15:15:00,47.27,47.36,47.24,47.28,85700.0,30.5468,30.605,30.5274,30.5533,85700.0
2009-08-21 15:20:00,47.29,47.29,47.23,47.26,62300.0,30.5597,30.5597,30.521,30.5403,62300.0
2009-08-21 15:25:00,47.26,47.27,47.2,47.21,55700.0,30.5403,30.5468,30.5016,30.508,55700.0
2009-08-21 15:30:00,47.23,47.24,47.19,47.21,56900.0,30.521,30.5274,30.4951,30.508,56900.0
2009-08-21 15:35:00,47.22,47.23,47.14,47.15,46200.0,30.5145,30.521,30.4628,30.4693,46200.0
2009-08-21 15:40:00,47.16,47.19,47.11,47.14,94000.0,30.4757,30.4951,30.4434,30.4628,94000.0
2009-08-21 15:45:00,47.13,47.15,47.07,47.09,93200.0,30.4563,30.4693,30.4176,30.4305,93200.0
2009-08-21 15:50:00,47.09,47.16,47.09,47.15,121600.0,30.4305,30.4757,30.4305,30.4693,121600.0
2009-08-21 15:55:00,47.16,47.19,47.09,47.19,164700.0,30.4757,30.4951,30.4305,30.4951,164700.0
2009-08-24 09:30:00,47.84,48.07,47.63,47.93,96300.0,30.9152,31.0638,30.7794,30.9733,96300.0
2009-08-24 09:35:00,47.93,48.15,47.82,48.1,66600.0,30.9733,31.1155,30.9022,31.0832,66600.0
2009-08-24 09:40:00,48.07,48.09,47.81,47.89,53100.0,31.0638,31.0767,30.8958,30.9475,53100.0
2009-08-24 09:45:00,47.92,47.94,47.63,47.63,122600.0,30.9668,30.9798,30.7794,30.7794,122600.0
2009-08-24 09:50:00,47.63,47.68,47.5,47.53,63600.0,30.7794,30.8118,30.6954,30.7148,63600.0
2009-08-24 09:55:00,47.53,47.76,47.52,47.58,96800.0,30.7148,30.8635,30.7084,30.7471,96800.0
2009-08-24 10:00:00,47.6,47.7,47.58,47.6,56700.0,30.7601,30.8247,30.7471,30.7601,56700.0
2009-08-24 10:05:00,47.6,47.66,47.52,47.65,65500.0,30.7601,30.7988,30.7084,30.7924,65500.0
2009-08-24 10:10:00,47.68,47.71,47.59,47.59,24100.0,30.8118,30.8311,30.7536,30.7536,24100.0
2009-08-24 10:15:00,47.57,47.68,47.47,47.54,128800.0,30.7407,30.8118,30.6761,30.7213,128800.0
2009-08-24 10:20:00,47.55,47.55,47.44,47.49,45600.0,30.7277,30.7277,30.6567,30.689,45600.0
2009-08-24 10:25:00,47.48,47.5,47.44,47.44,70600.0,30.6825,30.6954,30.6567,30.6567,70600.0
2009-08-24 10:30:00,47.45,47.53,47.4,47.51,57000.0,30.6631,30.7148,30.6308,30.7019,57000.0
2009-08-24 10:35:00,47.51,47.53,47.33,47.34,42200.0,30.7019,30.7148,30.5856,30.592,42200.0
2009-08-24 10:40:00,47.34,47.34,47.25,47.31,53300.0,30.592,30.592,30.5339,30.5727,53300.0
2009-08-24 10:45:00,47.33,47.45,47.32,47.44,64700.0,30.5856,30.6631,30.5791,30.6567,64700.0
2009-08-24 10:50:00,47.45,47.55,47.41,47.55,39700.0,30.6631,30.7277,30.6373,30.7277,39700.0
2009-08-24 10:55:00,47.55,47.6,47.51,47.6,16400.0,30.7277,30.7601,30.7019,30.7601,16400.0
2009-08-24 11:00:00,47.61,47.68,47.57,47.66,27600.0,30.7665,30.8118,30.7407,30.7988,27600.0
2009-08-24 11:05:00,47.68,47.75,47.64,47.7,36800.0,30.8118,30.857,30.7859,30.8247,36800.0
2009-08-24 11:10:00,47.7,47.71,47.62,47.68,26500.0,30.8247,30.8311,30.773,30.8118,26500.0
2009-08-24 11:15:00,47.68,47.73,47.65,47.68,31500.0,30.8118,30.8441,30.7924,30.8118,31500.0
2009-08-24 11:20:00,47.68,47.72,47.6,47.6,18600.0,30.8118,30.8376,30.7601,30.7601,18600.0
2009-08-24 11:25:00,47.6,47.61,47.5,47.52,22600.0,30.7601,30.7665,30.6954,30.7084,22600.0
2009-08-24 11:30:00,47.51,47.53,47.5,47.51,15000.0,30.7019,30.7148,30.6954,30.7019,15000.0
2009-08-24 11:35:00,47.5,47.52,47.46,47.48,21500.0,30.6954,30.7084,30.6696,30.6825,21500.0
2009-08-24 11:40:00,47.47,47.51,47.46,47.47,21000.0,30.6761,30.7019,30.6696,30.6761,21000.0
2009-08-24 11:45:00,47.46,47.48,47.4,47.41,20500.0,30.6696,30.6825,30.6308,30.6373,20500.0
2009-08-24 11:50:00,47.4,47.42,47.35,47.38,31400.0,30.6308,30.6437,30.5985,30.6179,31400.0
2009-08-24 11:55:00,47.39,47.4,47.34,47.34,21900.0,30.6244,30.6308,30.592,30.592,21900.0
2009-08-24 12:00:00,47.34,47.42,47.31,47.42,31300.0,30.592,30.6437,30.5727,30.6437,31300.0
2009-08-24 12:05:00,47.42,47.45,47.38,47.45,14200.0,30.6437,30.6631,30.6179,30.6631,14200.0
2009-08-24 12:10:00,47.44,47.51,47.44,47.47,33200.0,30.6567,30.7019,30.6567,30.6761,33200.0
2009-08-24 12:15:00,47.47,47.51,47.45,47.48,19700.0,30.6761,30.7019,30.6631,30.6825,19700.0
2009-08-24 12:20:00,47.49,47.52,47.47,47.49,13900.0,30.689,30.7084,30.6761,30.689,13900.0
2009-08-24 12:25:00,47.49,47.51,47.42,47.42,13900.0,30.689,30.7019,30.6437,30.6437,13900.0
2009-08-24 12:30:00,47.41,47.47,47.41,47.41,9200.0,30.6373,30.6761,30.6373,30.6373,9200.0
2009-08-24 12:35:00,47.41,47.44,47.35,47.39,18200.0,30.6373,30.6567,30.5985,30.6244,18200.0
2009-08-24 12:40:00,47.39,47.46,47.39,47.46,18300.0,30.6244,30.6696,30.6244,30.6696,18300.0
2009-08-24 12:45:00,47.45,47.45,47.41,47.41,11700.0,30.6631,30.6631,30.6373,30.6373,11700.0
2009-08-24 12:50:00,47.42,47.44,47.4,47.4,8400.0,30.6437,30.6567,30.6308,30.6308,8400.0
2009-08-24 12:55:00,47.4,47.4,47.26,47.26,32500.0,30.6308,30.6308,30.5403,30.5403,32500.0
2009-08-24 13:00:00,47.27,47.27,47.15,47.15,57400.0,30.5468,30.5468,30.4693,30.4693,57400.0
2009-08-24 13:05:00,47.15,47.18,47.03,47.03,42200.0,30.4693,30.4886,30.3917,30.3917,42200.0
2009-08-24 13:10:00,47.02,47.08,46.96,46.99,60100.0,30.3853,30.424,30.3465,30.3659,60100.0
2009-08-24 13:15:00,46.98,47.03,46.96,47.01,37700.0,30.3594,30.3917,30.3465,30.3788,37700.0
2009-08-24 13:20:00,47.0,47.03,46.89,46.92,24900.0,30.3723,30.3917,30.3012,30.3206,24900.0
2009-08-24 13:25:00,46.92,46.94,46.83,46.84,38100.0,30.3206,30.3336,30.2625,30.2689,38100.0
2009-08-24 13:30:00,46.84,46.9,46.78,46.9,49300.0,30.2689,30.3077,30.2302,30.3077,49300.0
2009-08-24 13:35:00,46.9,47.04,46.9,47.04,32600.0,30.3077,30.3982,30.3077,30.3982,32600.0
2009-08-24 13:40:00,47.04,47.09,46.99,47.0,32000.0,30.3982,30.4305,30.3659,30.3723,32000.0
2009-08-24 13:45:00,46.99,47.02,46.96,47.01,26500.0,30.3659,30.3853,30.3465,30.3788,26500.0
2009-08-24 13:50:00,47.01,47.02,46.94,46.94,15400.0,30.3788,30.3853,30.3336,30.3336,15400.0
2009-08-24 13:55:00,46.94,46.96,46.85,46.88,26500.0,30.3336,30.3465,30.2754,30.2948,26500.0
2009-08-24 14:00:00,46.88,46.88,46.82,46.83,16600.0,30.2948,30.2948,30.256,30.2625,16600.0
2009-08-24 14:05:00,46.84,46.88,46.82,46.84,19600.0,30.2689,30.2948,30.256,30.2689,19600.0
2009-08-24 14:10:00,46.85,46.9,46.8,46.9,17000.0,30.2754,30.3077,30.2431,30.3077,17000.0
2009-08-24 14:15:00,46.9,46.98,46.9,46.94,32800.0,30.3077,30.3594,30.3077,30.3336,32800.0
2009-08-24 14:20:00,46.94,46.94,46.85,46.85,12800.0,30.3336,30.3336,30.2754,30.2754,12800.0
2009-08-24 14:25:00,46.85,46.87,46.81,46.85,25400.0,30.2754,30.2883,30.2495,30.2754,25400.0
2009-08-24 14:30:00,46.84,46.87,46.81,46.82,20800.0,30.2689,30.2883,30.2495,30.256,20800.0
2009-08-24 14:35:00,46.83,46.85,46.81,46.82,34700.0,30.2625,30.2754,30.2495,30.256,34700.0
2009-08-24 14:40:00,46.82,46.83,46.78,46.82,20400.0,30.256,30.2625,30.2302,30.256,20400.0
2009-08-24 14:45:00,46.82,46.82,46.77,46.79,30600.0,30.256,30.256,30.2237,30.2366,30600.0
2009-08-24 14:50:00,46.8,46.85,46.79,46.81,47600.0,30.2431,30.2754,30.2366,30.2495,47600.0
2009-08-24 14:55:00,46.82,46.85,46.81,46.83,20500.0,30.256,30.2754,30.2495,30.2625,20500.0
2009-08-24 15:00:00,46.84,46.85,46.76,46.78,89100.0,30.2689,30.2754,30.2172,30.2302,89100.0
2009-08-24 15:05:00,46.79,46.8,46.68,46.71,94500.0,30.2366,30.2431,30.1655,30.1849,94500.0
2009-08-24 15:10:00,46.7,46.82,46.66,46.82,103400.0,30.1785,30.256,30.1526,30.256,103400.0
2009-08-24 15:15:00,46.81,46.83,46.65,46.66,58200.0,30.2495,30.2625,30.1462,30.1526,58200.0
2009-08-24 15:20:00,46.65,46.72,46.61,46.71,28800.0,30.1462,30.1914,30.1203,30.1849,28800.0
2009-08-24 15:25:00,46.72,46.84,46.7,46.79,55400.0,30.1914,30.2689,30.1785,30.2366,55400.0
2009-08-24 15:30:00,46.78,46.87,46.74,46.87,70700.0,30.2302,30.2883,30.2043,30.2883,70700.0
2009-08-24 15:35:00,46.88,46.88,46.75,46.76,63400.0,30.2948,30.2948,30.2108,30.2172,63400.0
2009-08-24 15:40:00,46.77,46.81,46.67,46.68,119700.0,30.2237,30.2495,30.1591,30.1655,119700.0
2009-08-24 15:45:00,46.67,46.83,46.66,46.78,147500.0,30.1591,30.2625,30.1526,30.2302,147500.0
2009-08-24 15:50:00,46.79,46.87,46.78,46.84,100600.0,30.2366,30.2883,30.2302,30.2689,100600.0
2009-08-24 15:55:00,46.83,46.84,46.76,46.8,135600.0,30.2625,30.2689,30.2172,30.2431,135600.0
2009-08-25 09:30:00,47.17,47.39,47.09,47.26,49100.0,30.4822,30.6244,30.4305,30.5403,49100.0
2009-08-25 09:35:00,47.25,47.26,47.0,47.13,81700.0,30.5339,30.5403,30.3723,30.4563,81700.0
2009-08-25 09:40:00,47.13,47.4,47.11,47.37,55800.0,30.4563,30.6308,30.4434,30.6114,55800.0
2009-08-25 09:45:00,47.37,47.5,47.34,47.41,52200.0,30.6114,30.6954,30.592,30.6373,52200.0
2009-08-25 09:50:00,47.4,47.53,47.38,47.42,72900.0,30.6308,30.7148,30.6179,30.6437,72900.0
2009-08-25 09:55:00,47.41,47.53,47.38,47.46,39800.0,30.6373,30.7148,30.6179,30.6696,39800.0
2009-08-25 10:00:00,47.48,47.72,47.43,47.46,152700.0,30.6825,30.8376,30.6502,30.6696,152700.0
2009-08-25 10:05:00,47.47,47.52,47.37,47.48,110900.0,30.6761,30.7084,30.6114,30.6825,110900.0
2009-08-25 10:10:00,47.49,47.51,47.37,47.4,82300.0,30.689,30.7019,30.6114,30.6308,82300.0
2009-08-25 10:15:00,47.4,47.44,46.94,46.97,122200.0,30.6308,30.6567,30.3336,30.3529,122200.0
2009-08-25 10:20:00,46.96,47.08,46.95,46.98,134100.0,30.3465,30.424,30.34,30.3594,134100.0
2009-08-25 10:25:00,46.98,47.01,46.78,46.82,78500.0,30.3594,30.3788,30.2302,30.256,78500.0
2009-08-25 10:30:00,46.8,46.91,46.77,46.86,94300.0,30.2431,30.3142,30.2237,30.2819,94300.0
2009-08-25 10:35:00,46.85,46.88,46.81,46.86,100400.0,30.2754,30.2948,30.2495,30.2819,100400.0
2009-08-25 10:40:00,46.86,47.11,46.85,47.07,86700.0,30.2819,30.4434,30.2754,30.4176,86700.0
2009-08-25 10:45:00,47.07,47.11,46.95,46.96,64400.0,30.4176,30.4434,30.34,30.3465,64400.0
2009-08-25 10:50:00,46.95,47.05,46.88,46.88,102200.0,30.34,30.4046,30.2948,30.2948,102200.0
2009-08-25 10:55:00,46.88,47.01,46.86,46.99,31300.0,30.2948,30.3788,30.2819,30.3659,31300.0
2009-08-25 11:00:00,47.0,47.1,46.97,47.06,58400.0,30.3723,30.4369,30.3529,30.4111,58400.0
2009-08-25 11:05:00,47.06,47.08,46.97,46.97,21700.0,30.4111,30.424,30.3529,30.3529,21700.0
2009-08-25 11:10:00,46.97,47.06,46.97,47.04,31400.0,30.3529,30.4111,30.3529,30.3982,31400.0
2009-08-25 11:15:00,47.03,47.09,47.03,47.04,36800.0,30.3917,30.4305,30.3917,30.3982,36800.0
2009-08-25 11:20:00,47.04,47.06,47.0,47.01,23800.0,30.3982,30.4111,30.3723,30.3788,23800.0
2009-08-25 11:25:00,47.03,47.18,47.0,47.16,36500.0,30.3917,30.4886,30.3723,30.4757,36500.0
2009-08-25 11:30:00,47.16,47.26,47.1,47.24,25200.0,30.4757,30.5403,30.4369,30.5274,25200.0
2009-08-25 11:35:00,47.24,47.26,47.1,47.2,28600.0,30.5274,30.5403,30.4369,30.5016,28600.0
2009-08-25 11:40:00,47.2,47.31,47.2,47.22,26900.0,30.5016,30.5727,30.5016,30.5145,26900.0
2009-08-25 11:45:00,47.22,47.22,46.99,47.0,47400.0,30.5145,30.5145,30.3659,30.3723,47400.0
2009-08-25 11:50:00,46.98,47.02,46.93,46.97,34100.0,30.3594,30.3853,30.3271,30.3529,34100.0
2009-08-25 11:55:00,46.97,46.99,46.93,46.94,14500.0,30.3529,30.3659,30.3271,30.3336,14500.0
2009-08-25 12:00:00,46.95,47.0,46.95,47.0,7800.0,30.34,30.3723,30.34,30.3723,7800.0
2009-08-25 12:05:00,47.0,47.01,46.95,47.0,12000.0,30.3723,30.3788,30.34,30.3723,12000.0
2009-08-25 12:10:00,47.0,47.01,46.99,47.0,7800.0,30.3723,30.3788,30.3659,30.3723,7800.0
2009-08-25 12:15:00,47.0,47.02,46.96,46.98,23400.0,30.3723,30.3853,30.3465,30.3594,23400.0
2009-08-25 12:20:00,46.98,47.0,46.96,46.98,19100.0,30.3594,30.3723,30.3465,30.3594,19100.0
2009-08-25 12:25:00,46.99,47.08,46.99,47.04,22600.0,30.3659,30.424,30.3659,30.3982,22600.0
2009-08-25 12:30:00,47.06,47.12,47.01,47.03,19700.0,30.4111,30.4499,30.3788,30.3917,19700.0
2009-08-25 12:35:00,47.02,47.05,47.01,47.03,11500.0,30.3853,30.4046,30.3788,30.3917,11500.0
2009-08-25 12:40:00,47.04,47.07,47.03,47.03,11000.0,30.3982,30.4176,30.3917,30.3917,11000.0
2009-08-25 12:45:00,47.03,47.05,46.99,47.01,10800.0,30.3917,30.4046,30.3659,30.3788,10800.0
2009-08-25 12:50:00,47.0,47.0,46.88,46.88,14400.0,30.3723,30.3723,30.2948,30.2948,14400.0
2009-08-25 12:55:00,46.85,46.85,46.74,46.74,26800.0,30.2754,30.2754,30.2043,30.2043,26800.0
2009-08-25 13:00:00,46.76,46.92,46.75,46.87,15200.0,30.2172,30.3206,30.2108,30.2883,15200.0
2009-08-25 13:05:00,46.87,46.89,46.81,46.85,15400.0,30.2883,30.3012,30.2495,30.2754,15400.0
2009-08-25 13:10:00,46.86,46.88,46.84,46.88,14300.0,30.2819,30.2948,30.2689,30.2948,14300.0
2009-08-25 13:15:00,46.88,46.9,46.79,46.79,16000.0,30.2948,30.3077,30.2366,30.2366,16000.0
2009-08-25 13:20:00,46.81,46.82,46.51,46.54,60400.0,30.2495,30.256,30.0557,30.0751,60400.0
2009-08-25 13:25:00,46.54,46.55,46.4,46.43,35400.0,30.0751,30.0815,29.9846,30.004,35400.0
2009-08-25 13:30:00,46.42,46.54,46.4,46.5,35900.0,29.9975,30.0751,29.9846,30.0492,35900.0
2009-08-25 13:35:00,46.5,46.6,46.45,46.55,23700.0,30.0492,30.1138,30.0169,30.0815,23700.0
2009-08-25 13:40:00,46.54,46.6,46.54,46.58,13200.0,30.0751,30.1138,30.0751,30.1009,13200.0
2009-08-25 13:45:00,46.57,46.6,46.53,46.59,21700.0,30.0945,30.1138,30.0686,30.1074,21700.0
2009-08-25 13:50:00,46.61,46.62,46.48,46.48,22700.0,30.1203,30.1268,30.0363,30.0363,22700.0
2009-08-25 13:55:00,46.48,46.49,46.37,46.41,18600.0,30.0363,30.0428,29.9652,29.9911,18600.0
2009-08-25 14:00:00,46.41,46.46,46.33,46.43,33700.0,29.9911,30.0234,29.9394,30.004,33700.0
2009-08-25 14:05:00,46.43,46.48,46.43,46.44,18700.0,30.004,30.0363,30.004,30.0104,18700.0
2009-08-25 14:10:00,46.43,46.53,46.39,46.53,84900.0,30.004,30.0686,29.9781,30.0686,84900.0
2009-08-25 14:15:00,46.54,46.61,46.54,46.56,62700.0,30.0751,30.1203,30.0751,30.088,62700.0
2009-08-25 14:20:00,46.55,46.58,46.5,46.5,25200.0,30.0815,30.1009,30.0492,30.0492,25200.0
2009-08-25 14:25:00,46.5,46.53,46.42,46.45,20200.0,30.0492,30.0686,29.9975,30.0169,20200.0
2009-08-25 14:30:00,46.44,46.46,46.4,46.44,18400.0,30.0104,30.0234,29.9846,30.0104,18400.0
2009-08-25 14:35:00,46.42,46.43,46.25,46.31,39500.0,29.9975,30.004,29.8877,29.9264,39500.0
2009-08-25 14:40:00,46.31,46.36,46.25,46.32,24400.0,29.9264,29.9587,29.8877,29.9329,24400.0
2009-08-25 14:45:00,46.32,46.33,46.27,46.27,18500.0,29.9329,29.9394,29.9006,29.9006,18500.0
2009-08-25 14:50:00,46.28,46.45,46.28,46.44,20100.0,29.907,30.0169,29.907,30.0104,20100.0
2009-08-25 14:55:00,46.45,46.45,46.36,46.4,32600.0,30.0169,30.0169,29.9587,29.9846,32600.0
2009-08-25 15:00:00,46.4,46.42,46.35,46.41,91100.0,29.9846,29.9975,29.9523,29.9911,91100.0
2009-08-25 15:05:00,46.42,46.43,46.36,46.37,35300.0,29.9975,30.004,29.9587,29.9652,35300.0
2009-08-25 15:10:00,46.36,46.44,46.36,46.42,28300.0,29.9587,30.0104,29.9587,29.9975,28300.0
2009-08-25 15:15:00,46.41,46.42,46.37,46.39,24000.0,29.9911,29.9975,29.9652,29.9781,24000.0
2009-08-25 15:20:00,46.39,46.4,46.33,46.37,72500.0,29.9781,29.9846,29.9394,29.9652,72500.0
2009-08-25 15:25:00,46.37,46.42,46.34,46.37,47100.0,29.9652,29.9975,29.9458,29.9652,47100.0
2009-08-25 15:30:00,46.36,46.37,46.24,46.29,59600.0,29.9587,29.9652,29.8812,29.9135,59600.0
2009-08-25 15:35:00,46.29,46.35,46.28,46.33,68600.0,29.9135,29.9523,29.907,29.9394,68600.0
2009-08-25 15:40:00,46.32,46.41,46.3,46.37,72500.0,29.9329,29.9911,29.92,29.9652,72500.0
2009-08-25 15:45:00,46.37,46.38,46.28,46.32,103000.0,29.9652,29.9717,29.907,29.9329,103000.0
2009-08-25 15:50:00,46.32,46.5,46.31,46.43,102900.0,29.9329,30.0492,29.9264,30.004,102900.0
2009-08-25 15:55:00,46.43,46.45,46.36,46.42,129100.0,30.004,30.0169,29.9587,29.9975,129100.0
2009-08-26 09:30:00,46.3,46.3,46.01,46.18,118400.0,29.92,29.92,29.7326,29.8424,118400.0
2009-08-26 09:35:00,46.12,46.19,45.95,45.99,44400.0,29.8037,29.8489,29.6938,29.7196,44400.0
2009-08-26 09:40:00,45.99,46.15,45.88,45.88,72300.0,29.7196,29.823,29.6486,29.6486,72300.0
2009-08-26 09:45:00,45.86,45.98,45.7,45.71,38600.0,29.6356,29.7132,29.5322,29.5387,38600.0
2009-08-26 09:50:00,45.71,45.78,45.64,45.76,34400.0,29.5387,29.5839,29.4935,29.571,34400.0
2009-08-26 09:55:00,45.74,45.87,45.72,45.8,36000.0,29.5581,29.6421,29.5452,29.5969,36000.0
2009-08-26 10:00:00,45.85,46.11,45.84,45.93,51400.0,29.6292,29.7972,29.6227,29.6809,51400.0
2009-08-26 10:05:00,45.93,46.11,45.86,46.09,25700.0,29.6809,29.7972,29.6356,29.7843,25700.0
2009-08-26 10:10:00,46.08,46.43,46.06,46.39,52000.0,29.7778,30.004,29.7649,29.9781,52000.0
2009-08-26 10:15:00,46.41,46.61,46.39,46.46,66100.0,29.9911,30.1203,29.9781,30.0234,66100.0
2009-08-26 10:20:00,46.47,46.53,46.39,46.44,54200.0,30.0298,30.0686,29.9781,30.0104,54200.0
2009-08-26 10:25:00,46.42,46.48,46.31,46.44,38400.0,29.9975,30.0363,29.9264,30.0104,38400.0
2009-08-26 10:30:00,46.45,46.5,46.36,46.46,65400.0,30.0169,30.0492,29.9587,30.0234,65400.0
2009-08-26 10:35:00,46.46,46.59,46.36,46.38,90700.0,30.0234,30.1074,29.9587,29.9717,90700.0
2009-08-26 10:40:00,46.38,46.41,46.1,46.12,68300.0,29.9717,29.9911,29.7907,29.8037,68300.0
2009-08-26 10:45:00,46.12,46.12,45.92,45.96,62000.0,29.8037,29.8037,29.6744,29.7003,62000.0
2009-08-26 10:50:00,45.94,46.0,45.87,45.9,60000.0,29.6873,29.7261,29.6421,29.6615,60000.0
2009-08-26 10:55:00,45.91,45.93,45.8,45.85,48800.0,29.6679,29.6809,29.5969,29.6292,48800.0
2009-08-26 11:00:00,45.85,45.89,45.68,45.69,96200.0,29.6292,29.655,29.5193,29.5258,96200.0
2009-08-26 11:05:00,45.7,45.71,45.4,45.42,114000.0,29.5322,29.5387,29.3384,29.3513,114000.0
2009-08-26 11:10:00,45.4,45.53,45.33,45.47,76000.0,29.3384,29.4224,29.2931,29.3836,76000.0
2009-08-26 11:15:00,45.46,45.58,45.46,45.56,44400.0,29.3771,29.4547,29.3771,29.4418,44400.0
2009-08-26 11:20:00,45.55,45.57,45.44,45.5,32400.0,29.4353,29.4482,29.3642,29.403,32400.0
2009-08-26 11:25:00,45.5,45.64,45.5,45.63,30600.0,29.403,29.4935,29.403,29.487,30600.0
2009-08-26 11:30:00,45.64,45.65,45.58,45.64,31500.0,29.4935,29.4999,29.4547,29.4935,31500.0
2009-08-26 11:35:00,45.63,45.63,45.47,45.5,24900.0,29.487,29.487,29.3836,29.403,24900.0
2009-08-26 11:40:00,45.51,45.58,45.51,45.57,13700.0,29.4095,29.4547,29.4095,29.4482,13700.0
2009-08-26 11:45:00,45.55,45.65,45.54,45.65,28500.0,29.4353,29.4999,29.4288,29.4999,28500.0
2009-08-26 11:50:00,45.65,45.66,45.6,45.6,41700.0,29.4999,29.5064,29.4676,29.4676,41700.0
2009-08-26 11:55:00,45.6,45.61,45.47,45.49,22400.0,29.4676,29.4741,29.3836,29.3965,22400.0
2009-08-26 12:00:00,45.48,45.56,45.45,45.54,25700.0,29.3901,29.4418,29.3707,29.4288,25700.0
2009-08-26 12:05:00,45.55,45.58,45.49,45.52,14400.0,29.4353,29.4547,29.3965,29.4159,14400.0
2009-08-26 12:10:00,45.51,45.59,45.5,45.58,14900.0,29.4095,29.4612,29.403,29.4547,14900.0
2009-08-26 12:15:00,45.58,45.65,45.58,45.65,14700.0,29.4547,29.4999,29.4547,29.4999,14700.0
2009-08-26 12:20:00,45.65,45.67,45.63,45.64,27800.0,29.4999,29.5129,29.487,29.4935,27800.0
2009-08-26 12:25:00,45.63,45.65,45.58,45.62,13300.0,29.487,29.4999,29.4547,29.4805,13300.0
2009-08-26 12:30:00,45.61,45.62,45.55,45.62,15700.0,29.4741,29.4805,29.4353,29.4805,15700.0
2009-08-26 12:35:00,45.64,45.71,45.62,45.68,25200.0,29.4935,29.5387,29.4805,29.5193,25200.0
2009-08-26 12:40:00,45.67,45.68,45.58,45.6,28700.0,29.5129,29.5193,29.4547,29.4676,28700.0
2009-08-26 12:45:00,45.61,45.62,45.58,45.61,10800.0,29.4741,29.4805,29.4547,29.4741,10800.0
2009-08-26 12:50:00,45.6,45.65,45.58,45.65,11200.0,29.4676,29.4999,29.4547,29.4999,11200.0
2009-08-26 12:55:00,45.63,45.63,45.56,45.6,31700.0,29.487,29.487,29.4418,29.4676,31700.0
2009-08-26 13:00:00,45.63,45.67,45.61,45.63,14000.0,29.487,29.5129,29.4741,29.487,14000.0
2009-08-26 13:05:00,45.62,45.62,45.4,45.41,78500.0,29.4805,29.4805,29.3384,29.3448,78500.0
2009-08-26 13:10:00,45.42,45.43,45.34,45.34,22600.0,29.3513,29.3578,29.2996,29.2996,22600.0
2009-08-26 13:15:00,45.35,45.38,45.27,45.3,46700.0,29.3061,29.3255,29.2544,29.2738,46700.0
2009-08-26 13:20:00,45.29,45.38,45.26,45.38,35900.0,29.2673,29.3255,29.2479,29.3255,35900.0
2009-08-26 13:25:00,45.38,45.41,45.34,45.38,16700.0,29.3255,29.3448,29.2996,29.3255,16700.0
2009-08-26 13:30:00,45.39,45.4,45.36,45.38,20100.0,29.3319,29.3384,29.3125,29.3255,20100.0
2009-08-26 13:35:00,45.39,45.46,45.36,45.45,27000.0,29.3319,29.3771,29.3125,29.3707,27000.0
2009-08-26 13:40:00,45.46,45.46,45.39,45.43,18700.0,29.3771,29.3771,29.3319,29.3578,18700.0
2009-08-26 13:45:00,45.45,45.46,45.38,45.45,33000.0,29.3707,29.3771,29.3255,29.3707,33000.0
2009-08-26 13:50:00,45.44,45.46,45.38,45.41,21600.0,29.3642,29.3771,29.3255,29.3448,21600.0
2009-08-26 13:55:00,45.4,45.59,45.4,45.59,60700.0,29.3384,29.4612,29.3384,29.4612,60700.0
2009-08-26 14:00:00,45.58,45.61,45.5,45.51,35700.0,29.4547,29.4741,29.403,29.4095,35700.0
2009-08-26 14:05:00,45.5,45.55,45.5,45.53,38300.0,29.403,29.4353,29.403,29.4224,38300.0
2009-08-26 14:10:00,45.53,45.53,45.47,45.48,37000.0,29.4224,29.4224,29.3836,29.3901,37000.0
2009-08-26 14:15:00,45.48,45.49,45.43,45.47,20900.0,29.3901,29.3965,29.3578,29.3836,20900.0
2009-08-26 14:20:00,45.47,45.52,45.37,45.38,52200.0,29.3836,29.4159,29.319,29.3255,52200.0
2009-08-26 14:25:00,45.37,45.42,45.35,45.37,65600.0,29.319,29.3513,29.3061,29.319,65600.0
2009-08-26 14:30:00,45.36,45.41,45.28,45.3,85800.0,29.3125,29.3448,29.2608,29.2738,85800.0
2009-08-26 14:35:00,45.3,45.35,45.26,45.35,98000.0,29.2738,29.3061,29.2479,29.3061,98000.0
2009-08-26 14:40:00,45.35,45.35,45.26,45.31,107000.0,29.3061,29.3061,29.2479,29.2802,107000.0
2009-08-26 14:45:00,45.31,45.37,45.29,45.34,78200.0,29.2802,29.319,29.2673,29.2996,78200.0
2009-08-26 14:50:00,45.34,45.36,45.25,45.26,60000.0,29.2996,29.3125,29.2414,29.2479,60000.0
2009-08-26 14:55:00,45.25,45.26,45.1,45.11,98600.0,29.2414,29.2479,29.1445,29.151,98600.0
2009-08-26 15:00:00,45.11,45.22,45.08,45.19,75900.0,29.151,29.2221,29.1316,29.2027,75900.0
2009-08-26 15:05:00,45.19,45.2,45.14,45.16,41200.0,29.2027,29.2091,29.1704,29.1833,41200.0
2009-08-26 15:10:00,45.16,45.21,45.14,45.18,44300.0,29.1833,29.2156,29.1704,29.1962,44300.0
2009-08-26 15:15:00,45.17,45.22,45.16,45.18,42200.0,29.1897,29.2221,29.1833,29.1962,42200.0
2009-08-26 15:20:00,45.18,45.2,45.11,45.17,64700.0,29.1962,29.2091,29.151,29.1897,64700.0
2009-08-26 15:25:00,45.17,45.29,45.17,45.19,67100.0,29.1897,29.2673,29.1897,29.2027,67100.0
2009-08-26 15:30:00,45.18,45.26,45.11,45.12,102300.0,29.1962,29.2479,29.151,29.1574,102300.0
2009-08-26 15:35:00,45.12,45.21,45.11,45.19,82200.0,29.1574,29.2156,29.151,29.2027,82200.0
2009-08-26 15:40:00,45.19,45.19,45.13,45.15,52200.0,29.2027,29.2027,29.1639,29.1768,52200.0
2009-08-26 15:45:00,45.15,45.27,45.13,45.22,143400.0,29.1768,29.2544,29.1639,29.2221,143400.0
2009-08-26 15:50:00,45.22,45.35,45.2,45.34,138500.0,29.2221,29.3061,29.2091,29.2996,138500.0
2009-08-26 15:55:00,45.34,45.34,45.24,45.24,290100.0,29.2996,29.2996,29.235,29.235,290100.0
2009-08-27 09:30:00,45.42,45.42,45.1,45.14,86600.0,29.3513,29.3513,29.1445,29.1704,86600.0
2009-08-27 09:35:00,45.1,45.16,44.88,44.92,88700.0,29.1445,29.1833,29.0023,29.0282,88700.0
2009-08-27 09:40:00,44.93,44.93,44.69,44.86,81600.0,29.0347,29.0347,28.8796,28.9894,81600.0
2009-08-27 09:45:00,44.83,44.94,44.77,44.84,67800.0,28.97,29.0411,28.9313,28.9765,67800.0
2009-08-27 09:50:00,44.83,44.83,44.6,44.65,99500.0,28.97,28.97,28.8214,28.8537,99500.0
2009-08-27 09:55:00,44.63,44.67,44.4,44.42,95100.0,28.8408,28.8666,28.6922,28.7051,95100.0
2009-08-27 10:00:00,44.41,44.45,44.26,44.32,88800.0,28.6986,28.7245,28.6017,28.6405,88800.0
2009-08-27 10:05:00,44.31,44.4,44.27,44.32,38000.0,28.634,28.6922,28.6081,28.6405,38000.0
2009-08-27 10:10:00,44.31,44.43,44.27,44.35,64400.0,28.634,28.7115,28.6081,28.6598,64400.0
2009-08-27 10:15:00,44.35,44.36,44.27,44.31,72900.0,28.6598,28.6663,28.6081,28.634,72900.0
2009-08-27 10:20:00,44.33,44.42,44.31,44.38,101600.0,28.6469,28.7051,28.634,28.6792,101600.0
2009-08-27 10:25:00,44.37,44.38,44.3,44.32,80000.0,28.6728,28.6792,28.6275,28.6405,80000.0
2009-08-27 10:30:00,44.31,44.39,44.29,44.3,104300.0,28.634,28.6857,28.6211,28.6275,104300.0
2009-08-27 10:35:00,44.3,44.33,44.14,44.15,70300.0,28.6275,28.6469,28.5241,28.5306,70300.0
2009-08-27 10:40:00,44.14,44.2,44.13,44.17,60800.0,28.5241,28.5629,28.5177,28.5435,60800.0
2009-08-27 10:45:00,44.18,44.19,44.1,44.11,50000.0,28.55,28.5564,28.4983,28.5048,50000.0
2009-08-27 10:50:00,44.1,44.1,43.98,44.01,118000.0,28.4983,28.4983,28.4207,28.4401,118000.0
2009-08-27 10:55:00,44.0,44.04,43.91,43.91,91700.0,28.4337,28.4595,28.3755,28.3755,91700.0
2009-08-27 11:00:00,43.91,43.93,43.75,43.76,189700.0,28.3755,28.3884,28.2721,28.2786,189700.0
2009-08-27 11:05:00,43.76,43.82,43.68,43.76,184300.0,28.2786,28.3173,28.2269,28.2786,184300.0
2009-08-27 11:10:00,43.77,43.85,43.73,43.82,126200.0,28.285,28.3367,28.2592,28.3173,126200.0
2009-08-27 11:15:00,43.82,44.09,43.8,44.03,238900.0,28.3173,28.4918,28.3044,28.4531,238900.0
2009-08-27 11:20:00,44.03,44.08,43.99,44.08,101800.0,28.4531,28.4854,28.4272,28.4854,101800.0
2009-08-27 11:25:00,44.08,44.27,44.07,44.22,107700.0,28.4854,28.6081,28.4789,28.5758,107700.0
2009-08-27 11:30:00,44.22,44.25,44.2,44.22,81300.0,28.5758,28.5952,28.5629,28.5758,81300.0
2009-08-27 11:35:00,44.23,44.24,44.05,44.06,122900.0,28.5823,28.5888,28.466,28.4724,122900.0
2009-08-27 11:40:00,44.06,44.08,43.96,43.96,57200.0,28.4724,28.4854,28.4078,28.4078,57200.0
2009-08-27 11:45:00,43.96,44.35,43.93,44.35,66300.0,28.4078,28.6598,28.3884,28.6598,66300.0
2009-08-27 11:50:00,44.34,44.41,44.26,44.41,74300.0,28.6534,28.6986,28.6017,28.6986,74300.0
2009-08-27 11:55:00,44.42,44.54,44.41,44.54,84500.0,28.7051,28.7826,28.6986,28.7826,84500.0
2009-08-27 12:00:00,44.54,44.58,44.46,44.46,40600.0,28.7826,28.8085,28.7309,28.7309,40600.0
2009-08-27 12:05:00,44.47,44.49,44.46,44.47,24200.0,28.7374,28.7503,28.7309,28.7374,24200.0
2009-08-27 12:10:00,44.48,44.62,44.48,44.57,36400.0,28.7439,28.8343,28.7439,28.802,36400.0
2009-08-27 12:15:00,44.57,44.57,44.24,44.34,151700.0,28.802,28.802,28.5888,28.6534,151700.0
2009-08-27 12:20:00,44.34,44.36,44.33,44.36,28600.0,28.6534,28.6663,28.6469,28.6663,28600.0
2009-08-27 12:25:00,44.35,44.42,44.35,44.42,28900.0,28.6598,28.7051,28.6598,28.7051,28900.0
2009-08-27 12:30:00,44.42,44.42,44.34,44.41,62500.0,28.7051,28.7051,28.6534,28.6986,62500.0
2009-08-27 12:35:00,44.4,44.48,44.39,44.47,43700.0,28.6922,28.7439,28.6857,28.7374,43700.0
2009-08-27 12:40:00,44.49,44.51,44.35,44.41,33100.0,28.7503,28.7632,28.6598,28.6986,33100.0
2009-08-27 12:45:00,44.4,44.45,44.39,44.4,14500.0,28.6922,28.7245,28.6857,28.6922,14500.0
2009-08-27 12:50:00,44.4,44.41,44.34,44.35,26800.0,28.6922,28.6986,28.6534,28.6598,26800.0
2009-08-27 12:55:00,44.36,44.38,44.31,44.36,25700.0,28.6663,28.6792,28.634,28.6663,25700.0
2009-08-27 13:00:00,44.37,44.43,44.37,44.38,33900.0,28.6728,28.7115,28.6728,28.6792,33900.0
2009-08-27 13:05:00,44.39,44.49,44.38,44.49,29100.0,28.6857,28.7503,28.6792,28.7503,29100.0
2009-08-27 13:10:00,44.49,44.49,44.38,44.38,33100.0,28.7503,28.7503,28.6792,28.6792,33100.0
2009-08-27 13:15:00,44.39,44.39,44.26,44.33,61100.0,28.6857,28.6857,28.6017,28.6469,61100.0
2009-08-27 13:20:00,44.32,44.35,44.26,44.27,45600.0,28.6405,28.6598,28.6017,28.6081,45600.0
2009-08-27 13:25:00,44.27,44.32,44.23,44.24,45000.0,28.6081,28.6405,28.5823,28.5888,45000.0
2009-08-27 13:30:00,44.24,44.27,44.22,44.27,45400.0,28.5888,28.6081,28.5758,28.6081,45400.0
2009-08-27 13:35:00,44.28,44.39,44.27,44.39,31600.0,28.6146,28.6857,28.6081,28.6857,31600.0
2009-08-27 13:40:00,44.39,44.4,44.33,44.38,27900.0,28.6857,28.6922,28.6469,28.6792,27900.0
2009-08-27 13:45:00,44.38,44.51,44.38,44.48,54300.0,28.6792,28.7632,28.6792,28.7439,54300.0
2009-08-27 13:50:00,44.5,44.65,44.47,44.65,39000.0,28.7568,28.8537,28.7374,28.8537,39000.0
2009-08-27 13:55:00,44.65,44.69,44.53,44.61,57900.0,28.8537,28.8796,28.7762,28.8279,57900.0
2009-08-27 14:00:00,44.61,44.81,44.6,44.8,46600.0,28.8279,28.9571,28.8214,28.9506,46600.0
2009-08-27 14:05:00,44.8,44.85,44.74,44.83,66200.0,28.9506,28.983,28.9119,28.97,66200.0
2009-08-27 14:10:00,44.83,44.86,44.77,44.78,35100.0,28.97,28.9894,28.9313,28.9377,35100.0
2009-08-27 14:15:00,44.79,44.81,44.72,44.76,47300.0,28.9442,28.9571,28.8989,28.9248,47300.0
2009-08-27 14:20:00,44.76,44.87,44.74,44.74,45200.0,28.9248,28.9959,28.9119,28.9119,45200.0
2009-08-27 14:25:00,44.75,44.89,44.74,44.85,43700.0,28.9183,29.0088,28.9119,28.983,43700.0
2009-08-27 14:30:00,44.86,45.0,44.85,45.0,55600.0,28.9894,29.0799,28.983,29.0799,55600.0
2009-08-27 14:35:00,45.0,45.0,44.93,45.0,85600.0,29.0799,29.0799,29.0347,29.0799,85600.0
2009-08-27 14:40:00,45.0,45.11,44.97,45.1,156400.0,29.0799,29.151,29.0605,29.1445,156400.0
2009-08-27 14:45:00,45.1,45.11,44.91,44.91,90900.0,29.1445,29.151,29.0217,29.0217,90900.0
2009-08-27 14:50:00,44.91,44.92,44.88,44.9,38300.0,29.0217,29.0282,29.0023,29.0153,38300.0
2009-08-27 14:55:00,44.89,44.91,44.82,44.87,39000.0,29.0088,29.0217,28.9636,28.9959,39000.0
2009-08-27 15:00:00,44.87,44.89,44.82,44.83,54700.0,28.9959,29.0088,28.9636,28.97,54700.0
2009-08-27 15:05:00,44.83,44.86,44.74,44.78,106400.0,28.97,28.9894,28.9119,28.9377,106400.0
2009-08-27 15:10:00,44.78,44.83,44.78,44.82,45200.0,28.9377,28.97,28.9377,28.9636,45200.0
2009-08-27 15:15:00,44.83,44.94,44.8,44.9,78900.0,28.97,29.0411,28.9506,29.0153,78900.0
2009-08-27 15:20:00,44.88,45.0,44.88,44.91,124100.0,29.0023,29.0799,29.0023,29.0217,124100.0
2009-08-27 15:25:00,44.91,44.96,44.86,44.94,104600.0,29.0217,29.054,28.9894,29.0411,104600.0
2009-08-27 15:30:00,44.93,44.93,44.83,44.87,100200.0,29.0347,29.0347,28.97,28.9959,100200.0
2009-08-27 15:35:00,44.88,44.95,44.86,44.95,68000.0,29.0023,29.0476,28.9894,29.0476,68000.0
2009-08-27 15:40:00,44.95,44.97,44.88,44.97,116700.0,29.0476,29.0605,29.0023,29.0605,116700.0
2009-08-27 15:45:00,44.97,44.99,44.77,44.88,136700.0,29.0605,29.0734,28.9313,29.0023,136700.0
2009-08-27 15:50:00,44.87,44.97,44.85,44.9,146000.0,28.9959,29.0605,28.983,29.0153,146000.0
2009-08-27 15:55:00,44.9,44.91,44.83,44.87,252200.0,29.0153,29.0217,28.97,28.9959,252200.0
2009-08-28 09:30:00,45.45,45.8,45.44,45.77,147600.0,29.3707,29.5969,29.3642,29.5775,147600.0
2009-08-28 09:35:00,45.76,45.98,45.75,45.84,86000.0,29.571,29.7132,29.5646,29.6227,86000.0
2009-08-28 09:40:00,45.82,45.9,45.6,45.6,71600.0,29.6098,29.6615,29.4676,29.4676,71600.0
2009-08-28 09:45:00,45.6,45.6,45.37,45.41,61000.0,29.4676,29.4676,29.319,29.3448,61000.0
2009-08-28 09:50:00,45.41,45.51,45.38,45.51,104500.0,29.3448,29.4095,29.3255,29.4095,104500.0
2009-08-28 09:55:00,45.52,45.52,45.14,45.23,155300.0,29.4159,29.4159,29.1704,29.2285,155300.0
2009-08-28 10:00:00,45.24,45.37,45.11,45.32,66300.0,29.235,29.319,29.151,29.2867,66300.0
2009-08-28 10:05:00,45.32,45.65,45.12,45.52,103100.0,29.2867,29.4999,29.1574,29.4159,103100.0
2009-08-28 10:10:00,45.53,45.63,45.43,45.51,45600.0,29.4224,29.487,29.3578,29.4095,45600.0
2009-08-28 10:15:00,45.52,45.62,45.51,45.55,37400.0,29.4159,29.4805,29.4095,29.4353,37400.0
2009-08-28 10:20:00,45.54,45.62,45.46,45.48,28300.0,29.4288,29.4805,29.3771,29.3901,28300.0
2009-08-28 10:25:00,45.5,45.55,45.23,45.3,56000.0,29.403,29.4353,29.2285,29.2738,56000.0
2009-08-28 10:30:00,45.28,45.34,45.17,45.32,62300.0,29.2608,29.2996,29.1897,29.2867,62300.0
2009-08-28 10:35:00,45.33,45.43,45.32,45.43,65000.0,29.2931,29.3578,29.2867,29.3578,65000.0
2009-08-28 10:40:00,45.43,45.49,45.39,45.43,26000.0,29.3578,29.3965,29.3319,29.3578,26000.0
2009-08-28 10:45:00,45.43,45.59,45.42,45.58,24500.0,29.3578,29.4612,29.3513,29.4547,24500.0
2009-08-28 10:50:00,45.59,45.6,45.52,45.56,30900.0,29.4612,29.4676,29.4159,29.4418,30900.0
2009-08-28 10:55:00,45.56,45.68,45.56,45.64,36100.0,29.4418,29.5193,29.4418,29.4935,36100.0
2009-08-28 11:00:00,45.64,45.66,45.59,45.66,27700.0,29.4935,29.5064,29.4612,29.5064,27700.0
2009-08-28 11:05:00,45.67,45.77,45.65,45.72,45100.0,29.5129,29.5775,29.4999,29.5452,45100.0
2009-08-28 11:10:00,45.73,45.74,45.58,45.65,22900.0,29.5516,29.5581,29.4547,29.4999,22900.0
2009-08-28 11:15:00,45.65,45.81,45.65,45.8,37700.0,29.4999,29.6033,29.4999,29.5969,37700.0
2009-08-28 11:20:00,45.8,45.89,45.75,45.88,30200.0,29.5969,29.655,29.5646,29.6486,30200.0
2009-08-28 11:25:00,45.87,45.89,45.79,45.88,23200.0,29.6421,29.655,29.5904,29.6486,23200.0
2009-08-28 11:30:00,45.88,45.92,45.82,45.9,27400.0,29.6486,29.6744,29.6098,29.6615,27400.0
2009-08-28 11:35:00,45.9,45.94,45.83,45.86,36000.0,29.6615,29.6873,29.6163,29.6356,36000.0
2009-08-28 11:40:00,45.86,45.87,45.69,45.73,99100.0,29.6356,29.6421,29.5258,29.5516,99100.0
2009-08-28 11:45:00,45.72,45.78,45.71,45.76,29100.0,29.5452,29.5839,29.5387,29.571,29100.0
2009-08-28 11:50:00,45.76,45.78,45.63,45.67,33600.0,29.571,29.5839,29.487,29.5129,33600.0
2009-08-28 11:55:00,45.67,45.69,45.54,45.6,23600.0,29.5129,29.5258,29.4288,29.4676,23600.0
2009-08-28 12:00:00,45.59,45.71,45.59,45.65,19900.0,29.4612,29.5387,29.4612,29.4999,19900.0
2009-08-28 12:05:00,45.66,45.73,45.66,45.66,26600.0,29.5064,29.5516,29.5064,29.5064,26600.0
2009-08-28 12:10:00,45.66,45.66,45.41,45.44,35500.0,29.5064,29.5064,29.3448,29.3642,35500.0
2009-08-28 12:15:00,45.43,45.43,45.28,45.31,30300.0,29.3578,29.3578,29.2608,29.2802,30300.0
2009-08-28 12:20:00,45.31,45.44,45.28,45.31,44000.0,29.2802,29.3642,29.2608,29.2802,44000.0
2009-08-28 12:25:00,45.32,45.44,45.25,45.38,36100.0,29.2867,29.3642,29.2414,29.3255,36100.0
2009-08-28 12:30:00,45.37,45.48,45.37,45.47,25600.0,29.319,29.3901,29.319,29.3836,25600.0
2009-08-28 12:35:00,45.46,45.58,45.44,45.56,24100.0,29.3771,29.4547,29.3642,29.4418,24100.0
2009-08-28 12:40:00,45.57,45.57,45.51,45.55,18500.0,29.4482,29.4482,29.4095,29.4353,18500.0
2009-08-28 12:45:00,45.56,45.59,45.52,45.56,20000.0,29.4418,29.4612,29.4159,29.4418,20000.0
2009-08-28 12:50:00,45.55,45.55,45.47,45.51,16800.0,29.4353,29.4353,29.3836,29.4095,16800.0
2009-08-28 12:55:00,45.51,45.54,45.47,45.49,19900.0,29.4095,29.4288,29.3836,29.3965,19900.0
2009-08-28 13:00:00,45.48,45.64,45.48,45.64,32400.0,29.3901,29.4935,29.3901,29.4935,32400.0
2009-08-28 13:05:00,45.65,45.77,45.63,45.77,26200.0,29.4999,29.5775,29.487,29.5775,26200.0
2009-08-28 13:10:00,45.77,45.89,45.76,45.78,46600.0,29.5775,29.655,29.571,29.5839,46600.0
2009-08-28 13:15:00,45.78,45.82,45.71,45.74,29500.0,29.5839,29.6098,29.5387,29.5581,29500.0
2009-08-28 13:20:00,45.75,45.89,45.71,45.79,72900.0,29.5646,29.655,29.5387,29.5904,72900.0
2009-08-28 13:25:00,45.81,45.88,45.79,45.79,17300.0,29.6033,29.6486,29.5904,29.5904,17300.0
2009-08-28 13:30:00,45.81,45.88,45.8,45.88,22600.0,29.6033,29.6486,29.5969,29.6486,22600.0
2009-08-28 13:35:00,45.87,45.89,45.82,45.83,20500.0,29.6421,29.655,29.6098,29.6163,20500.0
2009-08-28 13:40:00,45.82,45.92,45.82,45.9,32900.0,29.6098,29.6744,29.6098,29.6615,32900.0
2009-08-28 13:45:00,45.9,45.9,45.74,45.86,35200.0,29.6615,29.6615,29.5581,29.6356,35200.0
2009-08-28 13:50:00,45.86,45.95,45.83,45.93,49200.0,29.6356,29.6938,29.6163,29.6809,49200.0
2009-08-28 13:55:00,45.93,45.94,45.85,45.87,20600.0,29.6809,29.6873,29.6292,29.6421,20600.0
2009-08-28 14:00:00,45.87,45.87,45.77,45.86,26000.0,29.6421,29.6421,29.5775,29.6356,26000.0
2009-08-28 14:05:00,45.84,45.94,45.83,45.92,43900.0,29.6227,29.6873,29.6163,29.6744,43900.0
2009-08-28 14:10:00,45.92,45.95,45.91,45.93,34700.0,29.6744,29.6938,29.6679,29.6809,34700.0
2009-08-28 14:15:00,45.93,45.95,45.91,45.93,36800.0,29.6809,29.6938,29.6679,29.6809,36800.0
2009-08-28 14:20:00,45.92,45.92,45.84,45.86,32700.0,29.6744,29.6744,29.6227,29.6356,32700.0
2009-08-28 14:25:00,45.85,45.86,45.8,45.86,32700.0,29.6292,29.6356,29.5969,29.6356,32700.0
2009-08-28 14:30:00,45.86,45.87,45.67,45.75,41100.0,29.6356,29.6421,29.5129,29.5646,41100.0
2009-08-28 14:35:00,45.74,45.88,45.71,45.85,37500.0,29.5581,29.6486,29.5387,29.6292,37500.0
2009-08-28 14:40:00,45.86,45.9,45.83,45.83,21100.0,29.6356,29.6615,29.6163,29.6163,21100.0
2009-08-28 14:45:00,45.82,45.91,45.81,45.89,28000.0,29.6098,29.6679,29.6033,29.655,28000.0
2009-08-28 14:50:00,45.87,45.95,45.83,45.87,36800.0,29.6421,29.6938,29.6163,29.6421,36800.0
2009-08-28 14:55:00,45.87,45.94,45.85,45.91,35300.0,29.6421,29.6873,29.6292,29.6679,35300.0
2009-08-28 15:00:00,45.9,45.94,45.9,45.93,31400.0,29.6615,29.6873,29.6615,29.6809,31400.0
2009-08-28 15:05:00,45.93,45.94,45.8,45.87,35900.0,29.6809,29.6873,29.5969,29.6421,35900.0
2009-08-28 15:10:00,45.88,45.9,45.87,45.88,14200.0,29.6486,29.6615,29.6421,29.6486,14200.0
2009-08-28 15:15:00,45.88,45.94,45.87,45.94,27000.0,29.6486,29.6873,29.6421,29.6873,27000.0
2009-08-28 15:20:00,45.94,45.94,45.89,45.94,42700.0,29.6873,29.6873,29.655,29.6873,42700.0
2009-08-28 15:25:00,45.94,45.94,45.87,45.88,42700.0,29.6873,29.6873,29.6421,29.6486,42700.0
2009-08-28 15:30:00,45.88,45.93,45.74,45.77,66100.0,29.6486,29.6809,29.5581,29.5775,66100.0
2009-08-28 15:35:00,45.78,45.9,45.77,45.84,38800.0,29.5839,29.6615,29.5775,29.6227,38800.0
2009-08-28 15:40:00,45.83,45.94,45.76,45.8,75400.0,29.6163,29.6873,29.571,29.5969,75400.0
2009-08-28 15:45:00,45.8,45.82,45.68,45.8,80900.0,29.5969,29.6098,29.5193,29.5969,80900.0
2009-08-28 15:50:00,45.8,45.82,45.76,45.81,77200.0,29.5969,29.6098,29.571,29.6033,77200.0
2009-08-28 15:55:00,45.81,45.91,45.81,45.87,127200.0,29.6033,29.6679,29.6033,29.6421,127200.0
2009-08-31 09:30:00,45.06,45.14,44.74,44.85,91500.0,29.1187,29.1704,28.9119,28.983,91500.0
2009-08-31 09:35:00,44.88,44.94,44.62,44.9,63300.0,29.0023,29.0411,28.8343,29.0153,63300.0
2009-08-31 09:40:00,44.91,44.92,44.55,44.8,67300.0,29.0217,29.0282,28.7891,28.9506,67300.0
2009-08-31 09:45:00,44.77,44.93,44.57,44.7,68100.0,28.9313,29.0347,28.802,28.886,68100.0
2009-08-31 09:50:00,44.7,44.78,44.52,44.72,86100.0,28.886,28.9377,28.7697,28.8989,86100.0
2009-08-31 09:55:00,44.72,44.9,44.7,44.89,24600.0,28.8989,29.0153,28.886,29.0088,24600.0
2009-08-31 10:00:00,44.87,44.87,44.67,44.76,23000.0,28.9959,28.9959,28.8666,28.9248,23000.0
2009-08-31 10:05:00,44.75,44.77,44.68,44.73,42600.0,28.9183,28.9313,28.8731,28.9054,42600.0
2009-08-31 10:10:00,44.72,44.86,44.67,44.85,25200.0,28.8989,28.9894,28.8666,28.983,25200.0
2009-08-31 10:15:00,44.84,45.13,44.84,44.94,146500.0,28.9765,29.1639,28.9765,29.0411,146500.0
2009-08-31 10:20:00,44.95,44.98,44.84,44.85,35900.0,29.0476,29.067,28.9765,28.983,35900.0
2009-08-31 10:25:00,44.84,44.91,44.76,44.9,34000.0,28.9765,29.0217,28.9248,29.0153,34000.0
2009-08-31 10:30:00,44.89,44.89,44.58,44.59,71900.0,29.0088,29.0088,28.8085,28.8149,71900.0
2009-08-31 10:35:00,44.58,44.6,44.5,44.59,89200.0,28.8085,28.8214,28.7568,28.8149,89200.0
2009-08-31 10:40:00,44.59,44.62,44.53,44.59,72000.0,28.8149,28.8343,28.7762,28.8149,72000.0
2009-08-31 10:45:00,44.59,44.67,44.54,44.67,28600.0,28.8149,28.8666,28.7826,28.8666,28600.0
2009-08-31 10:50:00,44.67,44.75,44.63,44.68,33200.0,28.8666,28.9183,28.8408,28.8731,33200.0
2009-08-31 10:55:00,44.68,44.72,44.56,44.65,25500.0,28.8731,28.8989,28.7956,28.8537,25500.0
2009-08-31 11:00:00,44.65,44.67,44.52,44.62,28600.0,28.8537,28.8666,28.7697,28.8343,28600.0
2009-08-31 11:05:00,44.62,44.64,44.5,44.55,23700.0,28.8343,28.8472,28.7568,28.7891,23700.0
2009-08-31 11:10:00,44.57,44.57,44.5,44.53,23100.0,28.802,28.802,28.7568,28.7762,23100.0
2009-08-31 11:15:00,44.5,44.6,44.5,44.56,22000.0,28.7568,28.8214,28.7568,28.7956,22000.0
2009-08-31 11:20:00,44.56,44.63,44.51,44.56,31800.0,28.7956,28.8408,28.7632,28.7956,31800.0
2009-08-31 11:25:00,44.58,44.59,44.5,44.53,22000.0,28.8085,28.8149,28.7568,28.7762,22000.0
2009-08-31 11:30:00,44.53,44.59,44.51,44.55,23700.0,28.7762,28.8149,28.7632,28.7891,23700.0
2009-08-31 11:35:00,44.55,44.66,44.51,44.65,28700.0,28.7891,28.8602,28.7632,28.8537,28700.0
2009-08-31 11:40:00,44.65,44.7,44.61,44.68,22000.0,28.8537,28.886,28.8279,28.8731,22000.0
2009-08-31 11:45:00,44.69,44.69,44.51,44.53,25000.0,28.8796,28.8796,28.7632,28.7762,25000.0
2009-08-31 11:50:00,44.54,44.62,44.53,44.55,30100.0,28.7826,28.8343,28.7762,28.7891,30100.0
2009-08-31 11:55:00,44.55,44.6,44.53,44.58,12300.0,28.7891,28.8214,28.7762,28.8085,12300.0
2009-08-31 12:00:00,44.58,44.66,44.56,44.58,23200.0,28.8085,28.8602,28.7956,28.8085,23200.0
2009-08-31 12:05:00,44.58,44.68,44.56,44.58,20500.0,28.8085,28.8731,28.7956,28.8085,20500.0
2009-08-31 12:10:00,44.59,44.67,44.57,44.65,12200.0,28.8149,28.8666,28.802,28.8537,12200.0
2009-08-31 12:15:00,44.65,44.65,44.57,44.6,7800.0,28.8537,28.8537,28.802,28.8214,7800.0
2009-08-31 12:20:00,44.61,44.69,44.6,44.68,22300.0,28.8279,28.8796,28.8214,28.8731,22300.0
2009-08-31 12:25:00,44.68,44.69,44.63,44.65,13300.0,28.8731,28.8796,28.8408,28.8537,13300.0
2009-08-31 12:30:00,44.65,44.66,44.61,44.61,11000.0,28.8537,28.8602,28.8279,28.8279,11000.0
2009-08-31 12:35:00,44.61,44.61,44.5,44.55,23000.0,28.8279,28.8279,28.7568,28.7891,23000.0
2009-08-31 12:40:00,44.54,44.57,44.51,44.53,11400.0,28.7826,28.802,28.7632,28.7762,11400.0
2009-08-31 12:45:00,44.52,44.56,44.52,44.53,28200.0,28.7697,28.7956,28.7697,28.7762,28200.0
2009-08-31 12:50:00,44.53,44.54,44.45,44.47,66100.0,28.7762,28.7826,28.7245,28.7374,66100.0
2009-08-31 12:55:00,44.47,44.47,44.36,44.42,47800.0,28.7374,28.7374,28.6663,28.7051,47800.0
2009-08-31 13:00:00,44.42,44.46,44.36,44.38,33100.0,28.7051,28.7309,28.6663,28.6792,33100.0
2009-08-31 13:05:00,44.37,44.4,44.35,44.37,19300.0,28.6728,28.6922,28.6598,28.6728,19300.0
2009-08-31 13:10:00,44.36,44.4,44.35,44.4,26900.0,28.6663,28.6922,28.6598,28.6922,26900.0
2009-08-31 13:15:00,44.4,44.44,44.4,44.42,24600.0,28.6922,28.718,28.6922,28.7051,24600.0
2009-08-31 13:20:00,44.42,44.55,44.41,44.46,42200.0,28.7051,28.7891,28.6986,28.7309,42200.0
2009-08-31 13:25:00,44.46,44.5,44.43,44.5,14500.0,28.7309,28.7568,28.7115,28.7568,14500.0
2009-08-31 13:30:00,44.5,44.55,44.49,44.55,14500.0,28.7568,28.7891,28.7503,28.7891,14500.0
2009-08-31 13:35:00,44.55,44.61,44.52,44.6,29900.0,28.7891,28.8279,28.7697,28.8214,29900.0
2009-08-31 13:40:00,44.61,44.64,44.51,44.54,24300.0,28.8279,28.8472,28.7632,28.7826,24300.0
2009-08-31 13:45:00,44.53,44.6,44.53,44.54,15800.0,28.7762,28.8214,28.7762,28.7826,15800.0
2009-08-31 13:50:00,44.52,44.54,44.49,44.53,35100.0,28.7697,28.7826,28.7503,28.7762,35100.0
2009-08-31 13:55:00,44.53,44.55,44.47,44.49,26100.0,28.7762,28.7891,28.7374,28.7503,26100.0
2009-08-31 14:00:00,44.49,44.49,44.44,44.45,29800.0,28.7503,28.7503,28.718,28.7245,29800.0
2009-08-31 14:05:00,44.43,44.46,44.43,44.46,9100.0,28.7115,28.7309,28.7115,28.7309,9100.0
2009-08-31 14:10:00,44.46,44.51,44.42,44.46,25900.0,28.7309,28.7632,28.7051,28.7309,25900.0
2009-08-31 14:15:00,44.46,44.48,44.43,44.43,19900.0,28.7309,28.7439,28.7115,28.7115,19900.0
2009-08-31 14:20:00,44.43,44.51,44.42,44.43,18800.0,28.7115,28.7632,28.7051,28.7115,18800.0
2009-08-31 14:25:00,44.43,44.51,44.4,44.5,21300.0,28.7115,28.7632,28.6922,28.7568,21300.0
2009-08-31 14:30:00,44.49,44.58,44.49,44.58,31900.0,28.7503,28.8085,28.7503,28.8085,31900.0
2009-08-31 14:35:00,44.57,44.62,44.54,44.55,87600.0,28.802,28.8343,28.7826,28.7891,87600.0
2009-08-31 14:40:00,44.55,44.61,44.54,44.59,75100.0,28.7891,28.8279,28.7826,28.8149,75100.0
2009-08-31 14:45:00,44.59,44.59,44.53,44.55,36800.0,28.8149,28.8149,28.7762,28.7891,36800.0
2009-08-31 14:50:00,44.55,44.56,44.54,44.55,73200.0,28.7891,28.7956,28.7826,28.7891,73200.0
2009-08-31 14:55:00,44.55,44.58,44.46,44.47,61600.0,28.7891,28.8085,28.7309,28.7374,61600.0
2009-08-31 15:00:00,44.47,44.48,44.33,44.37,75600.0,28.7374,28.7439,28.6469,28.6728,75600.0
2009-08-31 15:05:00,44.36,44.39,44.34,44.35,64100.0,28.6663,28.6857,28.6534,28.6598,64100.0
2009-08-31 15:10:00,44.35,44.4,44.33,44.39,44700.0,28.6598,28.6922,28.6469,28.6857,44700.0
2009-08-31 15:15:00,44.38,44.48,44.38,44.4,74100.0,28.6792,28.7439,28.6792,28.6922,74100.0
2009-08-31 15:20:00,44.4,44.46,44.33,44.38,84900.0,28.6922,28.7309,28.6469,28.6792,84900.0
2009-08-31 15:25:00,44.38,44.42,44.29,44.39,99400.0,28.6792,28.7051,28.6211,28.6857,99400.0
2009-08-31 15:30:00,44.4,44.42,44.38,44.42,56000.0,28.6922,28.7051,28.6792,28.7051,56000.0
2009-08-31 15:35:00,44.41,44.49,44.39,44.42,96900.0,28.6986,28.7503,28.6857,28.7051,96900.0
2009-08-31 15:40:00,44.42,44.45,44.38,44.45,73300.0,28.7051,28.7245,28.6792,28.7245,73300.0
2009-08-31 15:45:00,44.45,44.59,44.44,44.54,119900.0,28.7245,28.8149,28.718,28.7826,119900.0
2009-08-31 15:50:00,44.54,44.56,44.47,44.56,146200.0,28.7826,28.7956,28.7374,28.7956,146200.0
2009-08-31 15:55:00,44.56,44.63,44.51,44.56,228100.0,28.7956,28.8408,28.7632,28.7956,228100.0
2009-09-01 09:30:00,44.27,44.75,44.18,44.54,179800.0,28.6081,28.9183,28.55,28.7826,179800.0
2009-09-01 09:35:00,44.56,44.85,44.56,44.69,61000.0,28.7956,28.983,28.7956,28.8796,61000.0
2009-09-01 09:40:00,44.71,44.84,44.63,44.77,70700.0,28.8925,28.9765,28.8408,28.9313,70700.0
2009-09-01 09:45:00,44.79,45.08,44.78,45.02,65800.0,28.9442,29.1316,28.9377,29.0928,65800.0
2009-09-01 09:50:00,45.02,45.08,44.85,44.85,122300.0,29.0928,29.1316,28.983,28.983,122300.0
2009-09-01 09:55:00,44.85,44.96,44.85,44.93,35000.0,28.983,29.054,28.983,29.0347,35000.0
2009-09-01 10:00:00,44.96,45.2,44.84,45.14,80100.0,29.054,29.2091,28.9765,29.1704,80100.0
2009-09-01 10:05:00,45.13,45.34,45.13,45.29,59500.0,29.1639,29.2996,29.1639,29.2673,59500.0
2009-09-01 10:10:00,45.29,45.3,44.87,44.87,40900.0,29.2673,29.2738,28.9959,28.9959,40900.0
2009-09-01 10:15:00,44.85,44.9,44.73,44.79,68800.0,28.983,29.0153,28.9054,28.9442,68800.0
2009-09-01 10:20:00,44.79,44.85,44.61,44.79,74400.0,28.9442,28.983,28.8279,28.9442,74400.0
2009-09-01 10:25:00,44.81,44.97,44.79,44.85,39500.0,28.9571,29.0605,28.9442,28.983,39500.0
2009-09-01 10:30:00,44.83,44.9,44.72,44.77,47300.0,28.97,29.0153,28.8989,28.9313,47300.0
2009-09-01 10:35:00,44.76,44.87,44.75,44.85,38300.0,28.9248,28.9959,28.9183,28.983,38300.0
2009-09-01 10:40:00,44.84,44.84,44.67,44.67,24800.0,28.9765,28.9765,28.8666,28.8666,24800.0
2009-09-01 10:45:00,44.66,44.69,44.51,44.61,37200.0,28.8602,28.8796,28.7632,28.8279,37200.0
2009-09-01 10:50:00,44.6,44.6,44.33,44.44,49900.0,28.8214,28.8214,28.6469,28.718,49900.0
2009-09-01 10:55:00,44.43,44.48,44.36,44.4,25500.0,28.7115,28.7439,28.6663,28.6922,25500.0
2009-09-01 11:00:00,44.38,44.43,44.22,44.4,76300.0,28.6792,28.7115,28.5758,28.6922,76300.0
2009-09-01 11:05:00,44.41,44.43,44.15,44.16,75100.0,28.6986,28.7115,28.5306,28.5371,75100.0
2009-09-01 11:10:00,44.15,44.15,43.85,43.92,121700.0,28.5306,28.5306,28.3367,28.382,121700.0
2009-09-01 11:15:00,43.92,44.02,43.81,44.01,57300.0,28.382,28.4466,28.3109,28.4401,57300.0
2009-09-01 11:20:00,44.02,44.03,43.85,44.02,52100.0,28.4466,28.4531,28.3367,28.4466,52100.0
2009-09-01 11:25:00,44.04,44.07,43.75,43.79,49600.0,28.4595,28.4789,28.2721,28.298,49600.0
2009-09-01 11:30:00,43.77,43.78,43.69,43.74,52000.0,28.285,28.2915,28.2333,28.2657,52000.0
2009-09-01 11:35:00,43.73,43.73,43.52,43.63,70200.0,28.2592,28.2592,28.1235,28.1946,70200.0
2009-09-01 11:40:00,43.61,43.81,43.58,43.65,50800.0,28.1816,28.3109,28.1623,28.2075,50800.0
2009-09-01 11:45:00,43.68,43.83,43.58,43.65,55200.0,28.2269,28.3238,28.1623,28.2075,55200.0
2009-09-01 11:50:00,43.65,43.76,43.62,43.75,34600.0,28.2075,28.2786,28.1881,28.2721,34600.0
2009-09-01 11:55:00,43.71,43.72,43.58,43.63,34400.0,28.2463,28.2527,28.1623,28.1946,34400.0
2009-09-01 12:00:00,43.62,43.73,43.55,43.62,44900.0,28.1881,28.2592,28.1429,28.1881,44900.0
2009-09-01 12:05:00,43.61,43.7,43.59,43.6,37800.0,28.1816,28.2398,28.1687,28.1752,37800.0
2009-09-01 12:10:00,43.6,43.62,43.55,43.6,32300.0,28.1752,28.1881,28.1429,28.1752,32300.0
2009-09-01 12:15:00,43.6,43.67,43.57,43.59,35100.0,28.1752,28.2204,28.1558,28.1687,35100.0
2009-09-01 12:20:00,43.61,43.64,43.5,43.51,38400.0,28.1816,28.201,28.1106,28.117,38400.0
2009-09-01 12:25:00,43.51,43.54,43.45,43.45,64600.0,28.117,28.1364,28.0782,28.0782,64600.0
2009-09-01 12:30:00,43.45,43.49,43.38,43.48,50400.0,28.0782,28.1041,28.033,28.0976,50400.0
2009-09-01 12:35:00,43.48,43.54,43.36,43.52,33800.0,28.0976,28.1364,28.0201,28.1235,33800.0
2009-09-01 12:40:00,43.53,43.68,43.52,43.68,42600.0,28.1299,28.2269,28.1235,28.2269,42600.0
2009-09-01 12:45:00,43.68,43.73,43.63,43.72,41300.0,28.2269,28.2592,28.1946,28.2527,41300.0
2009-09-01 12:50:00,43.72,43.74,43.69,43.7,25100.0,28.2527,28.2657,28.2333,28.2398,25100.0
2009-09-01 12:55:00,43.69,43.73,43.68,43.71,42400.0,28.2333,28.2592,28.2269,28.2463,42400.0
2009-09-01 13:00:00,43.71,43.85,43.7,43.84,67100.0,28.2463,28.3367,28.2398,28.3303,67100.0
2009-09-01 13:05:00,43.84,43.88,43.62,43.72,90600.0,28.3303,28.3561,28.1881,28.2527,90600.0
2009-09-01 13:10:00,43.72,43.72,43.55,43.64,50600.0,28.2527,28.2527,28.1429,28.201,50600.0
2009-09-01 13:15:00,43.64,43.65,43.53,43.62,38600.0,28.201,28.2075,28.1299,28.1881,38600.0
2009-09-01 13:20:00,43.62,43.63,43.51,43.6,21500.0,28.1881,28.1946,28.117,28.1752,21500.0
2009-09-01 13:25:00,43.62,43.8,43.61,43.76,45100.0,28.1881,28.3044,28.1816,28.2786,45100.0
2009-09-01 13:30:00,43.74,43.77,43.62,43.64,36500.0,28.2657,28.285,28.1881,28.201,36500.0
2009-09-01 13:35:00,43.65,43.72,43.62,43.62,20000.0,28.2075,28.2527,28.1881,28.1881,20000.0
2009-09-01 13:40:00,43.61,43.76,43.59,43.71,19200.0,28.1816,28.2786,28.1687,28.2463,19200.0
2009-09-01 13:45:00,43.7,43.84,43.7,43.79,48200.0,28.2398,28.3303,28.2398,28.298,48200.0
2009-09-01 13:50:00,43.79,43.91,43.77,43.89,32200.0,28.298,28.3755,28.285,28.3626,32200.0
2009-09-01 13:55:00,43.9,43.97,43.87,43.94,20900.0,28.369,28.4143,28.3497,28.3949,20900.0
2009-09-01 14:00:00,43.95,44.01,43.89,43.96,25100.0,28.4014,28.4401,28.3626,28.4078,25100.0
2009-09-01 14:05:00,43.95,43.96,43.9,43.9,16100.0,28.4014,28.4078,28.369,28.369,16100.0
2009-09-01 14:10:00,43.91,43.98,43.86,43.92,20900.0,28.3755,28.4207,28.3432,28.382,20900.0
2009-09-01 14:15:00,43.92,43.94,43.8,43.94,30300.0,28.382,28.3949,28.3044,28.3949,30300.0
2009-09-01 14:20:00,43.95,43.95,43.8,43.85,25100.0,28.4014,28.4014,28.3044,28.3367,25100.0
2009-09-01 14:25:00,43.84,43.86,43.76,43.84,22500.0,28.3303,28.3432,28.2786,28.3303,22500.0
2009-09-01 14:30:00,43.84,43.88,43.81,43.87,26200.0,28.3303,28.3561,28.3109,28.3497,26200.0
2009-09-01 14:35:00,43.85,43.93,43.82,43.84,25200.0,28.3367,28.3884,28.3173,28.3303,25200.0
2009-09-01 14:40:00,43.82,43.82,43.68,43.68,49000.0,28.3173,28.3173,28.2269,28.2269,49000.0
2009-09-01 14:45:00,43.67,43.76,43.66,43.69,28600.0,28.2204,28.2786,28.214,28.2333,28600.0
2009-09-01 14:50:00,43.68,43.78,43.66,43.73,33100.0,28.2269,28.2915,28.214,28.2592,33100.0
2009-09-01 14:55:00,43.72,43.81,43.72,43.79,35800.0,28.2527,28.3109,28.2527,28.298,35800.0
2009-09-01 15:00:00,43.8,43.91,43.8,43.91,31000.0,28.3044,28.3755,28.3044,28.3755,31000.0
2009-09-01 15:05:00,43.9,43.99,43.85,43.91,49200.0,28.369,28.4272,28.3367,28.3755,49200.0
2009-09-01 15:10:00,43.91,43.97,43.9,43.92,37100.0,28.3755,28.4143,28.369,28.382,37100.0
2009-09-01 15:15:00,43.92,43.96,43.89,43.93,24100.0,28.382,28.4078,28.3626,28.3884,24100.0
2009-09-01 15:20:00,43.93,43.93,43.82,43.83,33900.0,28.3884,28.3884,28.3173,28.3238,33900.0
2009-09-01 15:25:00,43.82,43.84,43.69,43.7,60300.0,28.3173,28.3303,28.2333,28.2398,60300.0
2009-09-01 15:30:00,43.69,43.78,43.68,43.77,64300.0,28.2333,28.2915,28.2269,28.285,64300.0
2009-09-01 15:35:00,43.77,43.84,43.75,43.82,44800.0,28.285,28.3303,28.2721,28.3173,44800.0
2009-09-01 15:40:00,43.81,43.82,43.66,43.67,132900.0,28.3109,28.3173,28.214,28.2204,132900.0
2009-09-01 15:45:00,43.69,43.72,43.57,43.62,101700.0,28.2333,28.2527,28.1558,28.1881,101700.0
2009-09-01 15:50:00,43.61,43.82,43.59,43.82,104600.0,28.1816,28.3173,28.1687,28.3173,104600.0
2009-09-01 15:55:00,43.82,43.87,43.68,43.69,191600.0,28.3173,28.3497,28.2269,28.2333,191600.0
2009-09-02 09:30:00,43.53,43.6,43.25,43.3,104800.0,28.1299,28.1752,27.949,27.9813,104800.0
2009-09-02 09:35:00,43.33,43.66,43.15,43.16,69200.0,28.0007,28.214,27.8844,27.8908,69200.0
2009-09-02 09:40:00,43.17,43.36,43.11,43.2,58900.0,27.8973,28.0201,27.8585,27.9167,58900.0
2009-09-02 09:45:00,43.22,43.67,43.22,43.62,85100.0,27.9296,28.2204,27.9296,28.1881,85100.0
2009-09-02 09:50:00,43.63,43.99,43.63,43.75,67500.0,28.1946,28.4272,28.1946,28.2721,67500.0
2009-09-02 09:55:00,43.74,43.76,43.48,43.56,38200.0,28.2657,28.2786,28.0976,28.1493,38200.0
2009-09-02 10:00:00,43.54,43.65,43.39,43.39,66900.0,28.1364,28.2075,28.0395,28.0395,66900.0
2009-09-02 10:05:00,43.39,43.7,43.39,43.61,62500.0,28.0395,28.2398,28.0395,28.1816,62500.0
2009-09-02 10:10:00,43.61,43.7,43.46,43.5,43800.0,28.1816,28.2398,28.0847,28.1106,43800.0
2009-09-02 10:15:00,43.48,43.52,43.36,43.49,54000.0,28.0976,28.1235,28.0201,28.1041,54000.0
2009-09-02 10:20:00,43.5,43.51,43.34,43.35,49000.0,28.1106,28.117,28.0072,28.0136,49000.0
2009-09-02 10:25:00,43.35,43.39,43.22,43.24,40400.0,28.0136,28.0395,27.9296,27.9425,40400.0
2009-09-02 10:30:00,43.24,43.34,43.06,43.09,59600.0,27.9425,28.0072,27.8262,27.8456,59600.0
2009-09-02 10:35:00,43.1,43.43,43.02,43.36,63700.0,27.8521,28.0653,27.8004,28.0201,63700.0
2009-09-02 10:40:00,43.35,43.63,43.35,43.53,33800.0,28.0136,28.1946,28.0136,28.1299,33800.0
2009-09-02 10:45:00,43.53,43.7,43.49,43.61,33800.0,28.1299,28.2398,28.1041,28.1816,33800.0
2009-09-02 10:50:00,43.61,43.71,43.55,43.7,35500.0,28.1816,28.2463,28.1429,28.2398,35500.0
2009-09-02 10:55:00,43.69,43.9,43.68,43.86,43400.0,28.2333,28.369,28.2269,28.3432,43400.0
2009-09-02 11:00:00,43.85,43.9,43.77,43.79,39400.0,28.3367,28.369,28.285,28.298,39400.0
2009-09-02 11:05:00,43.8,43.85,43.63,43.7,34800.0,28.3044,28.3367,28.1946,28.2398,34800.0
2009-09-02 11:10:00,43.7,43.85,43.7,43.76,29200.0,28.2398,28.3367,28.2398,28.2786,29200.0
2009-09-02 11:15:00,43.73,43.76,43.64,43.65,32300.0,28.2592,28.2786,28.201,28.2075,32300.0
2009-09-02 11:20:00,43.66,43.77,43.66,43.75,20800.0,28.214,28.285,28.214,28.2721,20800.0
2009-09-02 11:25:00,43.73,43.85,43.64,43.82,57700.0,28.2592,28.3367,28.201,28.3173,57700.0
2009-09-02 11:30:00,43.84,43.9,43.71,43.83,32200.0,28.3303,28.369,28.2463,28.3238,32200.0
2009-09-02 11:35:00,43.83,43.85,43.72,43.77,21300.0,28.3238,28.3367,28.2527,28.285,21300.0
2009-09-02 11:40:00,43.78,43.79,43.66,43.67,33600.0,28.2915,28.298,28.214,28.2204,33600.0
2009-09-02 11:45:00,43.67,43.71,43.66,43.68,25100.0,28.2204,28.2463,28.214,28.2269,25100.0
2009-09-02 11:50:00,43.67,43.72,43.57,43.59,55500.0,28.2204,28.2527,28.1558,28.1687,55500.0
2009-09-02 11:55:00,43.58,43.58,43.4,43.4,41800.0,28.1623,28.1623,28.0459,28.0459,41800.0
2009-09-02 12:00:00,43.41,43.5,43.34,43.39,91500.0,28.0524,28.1106,28.0072,28.0395,91500.0
2009-09-02 12:05:00,43.39,43.44,43.31,43.33,46100.0,28.0395,28.0718,27.9878,28.0007,46100.0
2009-09-02 12:10:00,43.33,43.45,43.33,43.37,60500.0,28.0007,28.0782,28.0007,28.0265,60500.0
2009-09-02 12:15:00,43.37,43.43,43.37,43.4,19400.0,28.0265,28.0653,28.0265,28.0459,19400.0
2009-09-02 12:20:00,43.4,43.53,43.34,43.52,38500.0,28.0459,28.1299,28.0072,28.1235,38500.0
2009-09-02 12:25:00,43.52,43.58,43.46,43.48,28000.0,28.1235,28.1623,28.0847,28.0976,28000.0
2009-09-02 12:30:00,43.49,43.53,43.43,43.49,30600.0,28.1041,28.1299,28.0653,28.1041,30600.0
2009-09-02 12:35:00,43.49,43.65,43.49,43.57,35500.0,28.1041,28.2075,28.1041,28.1558,35500.0
2009-09-02 12:40:00,43.58,43.62,43.55,43.59,20900.0,28.1623,28.1881,28.1429,28.1687,20900.0
2009-09-02 12:45:00,43.61,43.65,43.6,43.63,16800.0,28.1816,28.2075,28.1752,28.1946,16800.0
2009-09-02 12:50:00,43.62,43.7,43.58,43.58,24100.0,28.1881,28.2398,28.1623,28.1623,24100.0
2009-09-02 12:55:00,43.59,43.6,43.54,43.58,27900.0,28.1687,28.1752,28.1364,28.1623,27900.0
2009-09-02 13:00:00,43.58,43.62,43.51,43.53,27000.0,28.1623,28.1881,28.117,28.1299,27000.0
2009-09-02 13:05:00,43.51,43.51,43.39,43.4,26600.0,28.117,28.117,28.0395,28.0459,26600.0
2009-09-02 13:10:00,43.39,43.4,43.34,43.34,34600.0,28.0395,28.0459,28.0072,28.0072,34600.0
2009-09-02 13:15:00,43.36,43.45,43.35,43.4,27700.0,28.0201,28.0782,28.0136,28.0459,27700.0
2009-09-02 13:20:00,43.4,43.44,43.34,43.44,48600.0,28.0459,28.0718,28.0072,28.0718,48600.0
2009-09-02 13:25:00,43.44,43.44,43.36,43.37,20800.0,28.0718,28.0718,28.0201,28.0265,20800.0
2009-09-02 13:30:00,43.36,43.37,43.3,43.3,27100.0,28.0201,28.0265,27.9813,27.9813,27100.0
2009-09-02 13:35:00,43.3,43.33,43.26,43.26,27000.0,27.9813,28.0007,27.9555,27.9555,27000.0
2009-09-02 13:40:00,43.25,43.31,43.25,43.3,37700.0,27.949,27.9878,27.949,27.9813,37700.0
2009-09-02 13:45:00,43.3,43.33,43.28,43.31,52300.0,27.9813,28.0007,27.9684,27.9878,52300.0
2009-09-02 13:50:00,43.31,43.34,43.29,43.3,39300.0,27.9878,28.0072,27.9749,27.9813,39300.0
2009-09-02 13:55:00,43.3,43.3,43.2,43.21,63700.0,27.9813,27.9813,27.9167,27.9232,63700.0
2009-09-02 14:00:00,43.2,43.27,43.17,43.2,60700.0,27.9167,27.9619,27.8973,27.9167,60700.0
2009-09-02 14:05:00,43.19,43.28,43.18,43.25,30200.0,27.9102,27.9684,27.9038,27.949,30200.0
2009-09-02 14:10:00,43.25,43.31,43.24,43.28,49500.0,27.949,27.9878,27.9425,27.9684,49500.0
2009-09-02 14:15:00,43.28,43.34,43.24,43.28,40200.0,27.9684,28.0072,27.9425,27.9684,40200.0
2009-09-02 14:20:00,43.28,43.3,43.27,43.3,47900.0,27.9684,27.9813,27.9619,27.9813,47900.0
2009-09-02 14:25:00,43.3,43.36,43.28,43.33,35600.0,27.9813,28.0201,27.9684,28.0007,35600.0
2009-09-02 14:30:00,43.34,43.4,43.31,43.4,32200.0,28.0072,28.0459,27.9878,28.0459,32200.0
2009-09-02 14:35:00,43.4,43.49,43.4,43.42,50600.0,28.0459,28.1041,28.0459,28.0589,50600.0
2009-09-02 14:40:00,43.42,43.45,43.33,43.33,63300.0,28.0589,28.0782,28.0007,28.0007,63300.0
2009-09-02 14:45:00,43.34,43.36,43.32,43.34,36500.0,28.0072,28.0201,27.9942,28.0072,36500.0
2009-09-02 14:50:00,43.35,43.38,43.3,43.32,33100.0,28.0136,28.033,27.9813,27.9942,33100.0
2009-09-02 14:55:00,43.32,43.37,43.3,43.32,38000.0,27.9942,28.0265,27.9813,27.9942,38000.0
2009-09-02 15:00:00,43.31,43.33,43.26,43.27,74700.0,27.9878,28.0007,27.9555,27.9619,74700.0
2009-09-02 15:05:00,43.27,43.33,43.27,43.32,48300.0,27.9619,28.0007,27.9619,27.9942,48300.0
2009-09-02 15:10:00,43.31,43.34,43.26,43.33,36600.0,27.9878,28.0072,27.9555,28.0007,36600.0
2009-09-02 15:15:00,43.33,43.45,43.32,43.4,55500.0,28.0007,28.0782,27.9942,28.0459,55500.0
2009-09-02 15:20:00,43.41,43.46,43.39,43.41,57500.0,28.0524,28.0847,28.0395,28.0524,57500.0
2009-09-02 15:25:00,43.41,43.41,43.33,43.35,69200.0,28.0524,28.0524,28.0007,28.0136,69200.0
2009-09-02 15:30:00,43.36,43.42,43.34,43.39,60900.0,28.0201,28.0589,28.0072,28.0395,60900.0
2009-09-02 15:35:00,43.4,43.49,43.39,43.49,83600.0,28.0459,28.1041,28.0395,28.1041,83600.0
2009-09-02 15:40:00,43.48,43.48,43.34,43.42,66600.0,28.0976,28.0976,28.0072,28.0589,66600.0
2009-09-02 15:45:00,43.42,43.42,43.31,43.33,99500.0,28.0589,28.0589,27.9878,28.0007,99500.0
2009-09-02 15:50:00,43.33,43.43,43.29,43.35,127000.0,28.0007,28.0653,27.9749,28.0136,127000.0
2009-09-02 15:55:00,43.36,43.36,43.24,43.32,176300.0,28.0201,28.0201,27.9425,27.9942,176300.0
2009-09-03 09:30:00,43.91,44.1,43.86,43.98,170500.0,28.3755,28.4983,28.3432,28.4207,170500.0
2009-09-03 09:35:00,43.99,44.09,43.81,43.95,55800.0,28.4272,28.4918,28.3109,28.4014,55800.0
2009-09-03 09:40:00,43.95,43.99,43.61,43.64,68400.0,28.4014,28.4272,28.1816,28.201,68400.0
2009-09-03 09:45:00,43.67,43.8,43.59,43.67,65700.0,28.2204,28.3044,28.1687,28.2204,65700.0
2009-09-03 09:50:00,43.67,43.81,43.63,43.78,37900.0,28.2204,28.3109,28.1946,28.2915,37900.0
2009-09-03 09:55:00,43.78,43.87,43.56,43.69,89900.0,28.2915,28.3497,28.1493,28.2333,89900.0
2009-09-03 10:00:00,43.71,43.85,43.46,43.5,131800.0,28.2463,28.3367,28.0847,28.1106,131800.0
2009-09-03 10:05:00,43.5,43.54,43.27,43.4,92200.0,28.1106,28.1364,27.9619,28.0459,92200.0
2009-09-03 10:10:00,43.41,43.56,43.27,43.52,55200.0,28.0524,28.1493,27.9619,28.1235,55200.0
2009-09-03 10:15:00,43.51,43.51,43.21,43.34,48600.0,28.117,28.117,27.9232,28.0072,48600.0
2009-09-03 10:20:00,43.35,43.44,43.19,43.42,51100.0,28.0136,28.0718,27.9102,28.0589,51100.0
2009-09-03 10:25:00,43.42,43.53,43.29,43.5,29600.0,28.0589,28.1299,27.9749,28.1106,29600.0
2009-09-03 10:30:00,43.48,43.62,43.42,43.59,22000.0,28.0976,28.1881,28.0589,28.1687,22000.0
2009-09-03 10:35:00,43.59,43.69,43.51,43.68,21900.0,28.1687,28.2333,28.117,28.2269,21900.0
2009-09-03 10:40:00,43.67,43.78,43.6,43.68,47300.0,28.2204,28.2915,28.1752,28.2269,47300.0
2009-09-03 10:45:00,43.68,43.68,43.54,43.59,20000.0,28.2269,28.2269,28.1364,28.1687,20000.0
2009-09-03 10:50:00,43.59,43.69,43.58,43.67,27400.0,28.1687,28.2333,28.1623,28.2204,27400.0
2009-09-03 10:55:00,43.67,43.67,43.58,43.61,16200.0,28.2204,28.2204,28.1623,28.1816,16200.0
2009-09-03 11:00:00,43.61,43.76,43.61,43.65,29500.0,28.1816,28.2786,28.1816,28.2075,29500.0
2009-09-03 11:05:00,43.65,43.68,43.62,43.68,27700.0,28.2075,28.2269,28.1881,28.2269,27700.0
2009-09-03 11:10:00,43.69,43.75,43.54,43.55,47200.0,28.2333,28.2721,28.1364,28.1429,47200.0
2009-09-03 11:15:00,43.57,43.57,43.5,43.52,29900.0,28.1558,28.1558,28.1106,28.1235,29900.0
2009-09-03 11:20:00,43.53,43.58,43.5,43.56,51200.0,28.1299,28.1623,28.1106,28.1493,51200.0
2009-09-03 11:25:00,43.56,43.57,43.44,43.44,59600.0,28.1493,28.1558,28.0718,28.0718,59600.0
2009-09-03 11:30:00,43.44,43.56,43.41,43.54,77000.0,28.0718,28.1493,28.0524,28.1364,77000.0
2009-09-03 11:35:00,43.56,43.66,43.56,43.59,23400.0,28.1493,28.214,28.1493,28.1687,23400.0
2009-09-03 11:40:00,43.6,43.75,43.59,43.71,30100.0,28.1752,28.2721,28.1687,28.2463,30100.0
2009-09-03 11:45:00,43.7,43.76,43.7,43.76,10000.0,28.2398,28.2786,28.2398,28.2786,10000.0
2009-09-03 11:50:00,43.76,43.8,43.72,43.75,22200.0,28.2786,28.3044,28.2527,28.2721,22200.0
2009-09-03 11:55:00,43.73,43.89,43.73,43.83,16200.0,28.2592,28.3626,28.2592,28.3238,16200.0
2009-09-03 12:00:00,43.83,43.86,43.81,43.86,16900.0,28.3238,28.3432,28.3109,28.3432,16900.0
2009-09-03 12:05:00,43.87,43.93,43.85,43.89,25700.0,28.3497,28.3884,28.3367,28.3626,25700.0
2009-09-03 12:10:00,43.89,43.95,43.87,43.89,26900.0,28.3626,28.4014,28.3497,28.3626,26900.0
2009-09-03 12:15:00,43.89,43.96,43.89,43.94,25200.0,28.3626,28.4078,28.3626,28.3949,25200.0
2009-09-03 12:20:00,43.93,43.97,43.93,43.97,24400.0,28.3884,28.4143,28.3884,28.4143,24400.0
2009-09-03 12:25:00,43.98,44.0,43.94,43.96,18800.0,28.4207,28.4337,28.3949,28.4078,18800.0
2009-09-03 12:30:00,43.96,43.97,43.84,43.9,18200.0,28.4078,28.4143,28.3303,28.369,18200.0
2009-09-03 12:35:00,43.9,43.91,43.86,43.86,8700.0,28.369,28.3755,28.3432,28.3432,8700.0
2009-09-03 12:40:00,43.87,43.87,43.82,43.83,29600.0,28.3497,28.3497,28.3173,28.3238,29600.0
2009-09-03 12:45:00,43.83,43.83,43.8,43.8,9000.0,28.3238,28.3238,28.3044,28.3044,9000.0
2009-09-03 12:50:00,43.81,43.9,43.81,43.9,25400.0,28.3109,28.369,28.3109,28.369,25400.0
2009-09-03 12:55:00,43.89,43.89,43.83,43.89,20600.0,28.3626,28.3626,28.3238,28.3626,20600.0
2009-09-03 13:00:00,43.89,43.97,43.88,43.97,18700.0,28.3626,28.4143,28.3561,28.4143,18700.0
2009-09-03 13:05:00,43.97,44.01,43.95,43.98,50900.0,28.4143,28.4401,28.4014,28.4207,50900.0
2009-09-03 13:10:00,43.99,44.0,43.9,43.95,31100.0,28.4272,28.4337,28.369,28.4014,31100.0
2009-09-03 13:15:00,43.95,43.99,43.95,43.99,8000.0,28.4014,28.4272,28.4014,28.4272,8000.0
2009-09-03 13:20:00,43.98,44.05,43.97,44.05,7500.0,28.4207,28.466,28.4143,28.466,7500.0
2009-09-03 13:25:00,44.05,44.08,43.99,43.99,17900.0,28.466,28.4854,28.4272,28.4272,17900.0
2009-09-03 13:30:00,43.99,44.05,43.98,44.03,25100.0,28.4272,28.466,28.4207,28.4531,25100.0
2009-09-03 13:35:00,44.02,44.08,44.01,44.05,16900.0,28.4466,28.4854,28.4401,28.466,16900.0
2009-09-03 13:40:00,44.05,44.07,43.95,43.95,20200.0,28.466,28.4789,28.4014,28.4014,20200.0
2009-09-03 13:45:00,43.96,44.0,43.95,44.0,17300.0,28.4078,28.4337,28.4014,28.4337,17300.0
2009-09-03 13:50:00,44.0,44.05,43.98,44.05,16700.0,28.4337,28.466,28.4207,28.466,16700.0
2009-09-03 13:55:00,44.05,44.06,43.98,44.02,11600.0,28.466,28.4724,28.4207,28.4466,11600.0
2009-09-03 14:00:00,44.01,44.04,43.99,44.04,9400.0,28.4401,28.4595,28.4272,28.4595,9400.0
2009-09-03 14:05:00,44.05,44.08,44.01,44.01,19900.0,28.466,28.4854,28.4401,28.4401,19900.0
2009-09-03 14:10:00,44.0,44.01,43.92,43.92,21000.0,28.4337,28.4401,28.382,28.382,21000.0
2009-09-03 14:15:00,43.92,43.97,43.91,43.95,14600.0,28.382,28.4143,28.3755,28.4014,14600.0
2009-09-03 14:20:00,43.94,43.95,43.86,43.9,28200.0,28.3949,28.4014,28.3432,28.369,28200.0
2009-09-03 14:25:00,43.91,43.91,43.84,43.85,11300.0,28.3755,28.3755,28.3303,28.3367,11300.0
2009-09-03 14:30:00,43.86,43.86,43.77,43.8,14700.0,28.3432,28.3432,28.285,28.3044,14700.0
2009-09-03 14:35:00,43.82,43.86,43.8,43.8,17600.0,28.3173,28.3432,28.3044,28.3044,17600.0
2009-09-03 14:40:00,43.8,43.82,43.77,43.82,39100.0,28.3044,28.3173,28.285,28.3173,39100.0
2009-09-03 14:45:00,43.82,43.9,43.78,43.8,16100.0,28.3173,28.369,28.2915,28.3044,16100.0
2009-09-03 14:50:00,43.8,43.88,43.8,43.86,17600.0,28.3044,28.3561,28.3044,28.3432,17600.0
2009-09-03 14:55:00,43.87,43.87,43.82,43.85,12100.0,28.3497,28.3497,28.3173,28.3367,12100.0
2009-09-03 15:00:00,43.86,43.91,43.84,43.84,20800.0,28.3432,28.3755,28.3303,28.3303,20800.0
2009-09-03 15:05:00,43.84,43.94,43.83,43.9,24100.0,28.3303,28.3949,28.3238,28.369,24100.0
2009-09-03 15:10:00,43.91,43.94,43.87,43.92,19700.0,28.3755,28.3949,28.3497,28.382,19700.0
2009-09-03 15:15:00,43.92,43.92,43.84,43.84,17400.0,28.382,28.382,28.3303,28.3303,17400.0
2009-09-03 15:20:00,43.85,43.92,43.85,43.89,25600.0,28.3367,28.382,28.3367,28.3626,25600.0
2009-09-03 15:25:00,43.89,43.89,43.86,43.86,17000.0,28.3626,28.3626,28.3432,28.3432,17000.0
2009-09-03 15:30:00,43.88,44.02,43.87,43.93,51600.0,28.3561,28.4466,28.3497,28.3884,51600.0
2009-09-03 15:35:00,43.94,44.03,43.93,44.02,42600.0,28.3949,28.4531,28.3884,28.4466,42600.0
2009-09-03 15:40:00,44.01,44.03,43.94,43.97,28400.0,28.4401,28.4531,28.3949,28.4143,28400.0
2009-09-03 15:45:00,43.96,44.05,43.94,44.04,78100.0,28.4078,28.466,28.3949,28.4595,78100.0
2009-09-03 15:50:00,44.04,44.09,44.0,44.04,110000.0,28.4595,28.4918,28.4337,28.4595,110000.0
2009-09-03 15:55:00,44.04,44.11,44.0,44.07,150900.0,28.4595,28.5048,28.4337,28.4789,150900.0
2009-09-04 09:30:00,44.06,44.25,44.02,44.24,45000.0,28.4724,28.5952,28.4466,28.5888,45000.0
2009-09-04 09:35:00,44.25,44.42,44.1,44.18,52000.0,28.5952,28.7051,28.4983,28.55,52000.0
2009-09-04 09:40:00,44.14,44.28,43.86,43.88,69400.0,28.5241,28.6146,28.3432,28.3561,69400.0
2009-09-04 09:45:00,43.87,43.96,43.7,43.84,72100.0,28.3497,28.4078,28.2398,28.3303,72100.0
2009-09-04 09:50:00,43.83,43.86,43.55,43.85,66100.0,28.3238,28.3432,28.1429,28.3367,66100.0
2009-09-04 09:55:00,43.85,43.99,43.79,43.81,39400.0,28.3367,28.4272,28.298,28.3109,39400.0
2009-09-04 10:00:00,43.8,44.03,43.79,43.87,53300.0,28.3044,28.4531,28.298,28.3497,53300.0
2009-09-04 10:05:00,43.85,44.0,43.85,44.0,31700.0,28.3367,28.4337,28.3367,28.4337,31700.0
2009-09-04 10:10:00,43.99,44.04,43.92,43.97,25800.0,28.4272,28.4595,28.382,28.4143,25800.0
2009-09-04 10:15:00,43.98,44.1,43.97,44.02,29600.0,28.4207,28.4983,28.4143,28.4466,29600.0
2009-09-04 10:20:00,44.01,44.1,43.98,44.01,40200.0,28.4401,28.4983,28.4207,28.4401,40200.0
2009-09-04 10:25:00,44.02,44.03,43.94,43.95,61700.0,28.4466,28.4531,28.3949,28.4014,61700.0
2009-09-04 10:30:00,43.95,44.03,43.92,43.98,39000.0,28.4014,28.4531,28.382,28.4207,39000.0
2009-09-04 10:35:00,43.97,44.11,43.93,44.01,45600.0,28.4143,28.5048,28.3884,28.4401,45600.0
2009-09-04 10:40:00,44.03,44.05,43.97,43.97,23000.0,28.4531,28.466,28.4143,28.4143,23000.0
2009-09-04 10:45:00,43.97,44.02,43.96,43.97,19100.0,28.4143,28.4466,28.4078,28.4143,19100.0
2009-09-04 10:50:00,43.96,43.97,43.86,43.88,41700.0,28.4078,28.4143,28.3432,28.3561,41700.0
2009-09-04 10:55:00,43.88,43.9,43.85,43.89,25900.0,28.3561,28.369,28.3367,28.3626,25900.0
2009-09-04 11:00:00,43.91,43.94,43.78,43.78,24600.0,28.3755,28.3949,28.2915,28.2915,24600.0
2009-09-04 11:05:00,43.79,43.8,43.73,43.77,44000.0,28.298,28.3044,28.2592,28.285,44000.0
2009-09-04 11:10:00,43.75,43.83,43.75,43.83,32000.0,28.2721,28.3238,28.2721,28.3238,32000.0
2009-09-04 11:15:00,43.83,43.83,43.73,43.74,22000.0,28.3238,28.3238,28.2592,28.2657,22000.0
2009-09-04 11:20:00,43.74,43.8,43.67,43.79,38800.0,28.2657,28.3044,28.2204,28.298,38800.0
2009-09-04 11:25:00,43.79,43.8,43.72,43.73,27800.0,28.298,28.3044,28.2527,28.2592,27800.0
2009-09-04 11:30:00,43.72,43.79,43.66,43.79,29700.0,28.2527,28.298,28.214,28.298,29700.0
2009-09-04 11:35:00,43.78,43.89,43.77,43.82,19300.0,28.2915,28.3626,28.285,28.3173,19300.0
2009-09-04 11:40:00,43.83,43.87,43.82,43.84,37400.0,28.3238,28.3497,28.3173,28.3303,37400.0
2009-09-04 11:45:00,43.84,43.85,43.78,43.83,19700.0,28.3303,28.3367,28.2915,28.3238,19700.0
2009-09-04 11:50:00,43.83,43.9,43.81,43.86,20800.0,28.3238,28.369,28.3109,28.3432,20800.0
2009-09-04 11:55:00,43.87,43.93,43.86,43.93,38100.0,28.3497,28.3884,28.3432,28.3884,38100.0
2009-09-04 12:00:00,43.92,43.95,43.88,43.92,39200.0,28.382,28.4014,28.3561,28.382,39200.0
2009-09-04 12:05:00,43.92,44.09,43.91,44.08,51300.0,28.382,28.4918,28.3755,28.4854,51300.0
2009-09-04 12:10:00,44.08,44.13,44.0,44.07,42600.0,28.4854,28.5177,28.4337,28.4789,42600.0
2009-09-04 12:15:00,44.07,44.11,44.04,44.04,32300.0,28.4789,28.5048,28.4595,28.4595,32300.0
2009-09-04 12:20:00,44.05,44.12,44.04,44.11,56500.0,28.466,28.5112,28.4595,28.5048,56500.0
2009-09-04 12:25:00,44.11,44.11,44.03,44.06,34000.0,28.5048,28.5048,28.4531,28.4724,34000.0
2009-09-04 12:30:00,44.06,44.09,43.99,44.05,30700.0,28.4724,28.4918,28.4272,28.466,30700.0
2009-09-04 12:35:00,44.06,44.08,43.94,43.95,67000.0,28.4724,28.4854,28.3949,28.4014,67000.0
2009-09-04 12:40:00,43.94,43.96,43.91,43.92,28800.0,28.3949,28.4078,28.3755,28.382,28800.0
2009-09-04 12:45:00,43.91,43.92,43.86,43.87,28200.0,28.3755,28.382,28.3432,28.3497,28200.0
2009-09-04 12:50:00,43.87,43.98,43.87,43.94,43300.0,28.3497,28.4207,28.3497,28.3949,43300.0
2009-09-04 12:55:00,43.94,43.99,43.94,43.97,33600.0,28.3949,28.4272,28.3949,28.4143,33600.0
2009-09-04 13:00:00,43.97,43.99,43.87,43.87,59000.0,28.4143,28.4272,28.3497,28.3497,59000.0
2009-09-04 13:05:00,43.87,43.9,43.84,43.89,36700.0,28.3497,28.369,28.3303,28.3626,36700.0
2009-09-04 13:10:00,43.89,43.89,43.8,43.85,64700.0,28.3626,28.3626,28.3044,28.3367,64700.0
2009-09-04 13:15:00,43.84,43.92,43.84,43.89,24900.0,28.3303,28.382,28.3303,28.3626,24900.0
2009-09-04 13:20:00,43.9,44.06,43.9,44.05,74800.0,28.369,28.4724,28.369,28.466,74800.0
2009-09-04 13:25:00,44.05,44.05,44.02,44.04,20900.0,28.466,28.466,28.4466,28.4595,20900.0
2009-09-04 13:30:00,44.04,44.07,44.02,44.06,17300.0,28.4595,28.4789,28.4466,28.4724,17300.0
2009-09-04 13:35:00,44.06,44.09,44.03,44.03,31100.0,28.4724,28.4918,28.4531,28.4531,31100.0
2009-09-04 13:40:00,44.04,44.04,43.92,43.98,19100.0,28.4595,28.4595,28.382,28.4207,19100.0
2009-09-04 13:45:00,43.97,43.97,43.93,43.93,14100.0,28.4143,28.4143,28.3884,28.3884,14100.0
2009-09-04 13:50:00,43.94,43.95,43.89,43.9,15200.0,28.3949,28.4014,28.3626,28.369,15200.0
2009-09-04 13:55:00,43.9,43.94,43.86,43.86,17600.0,28.369,28.3949,28.3432,28.3432,17600.0
2009-09-04 14:00:00,43.88,43.95,43.88,43.95,21600.0,28.3561,28.4014,28.3561,28.4014,21600.0
2009-09-04 14:05:00,43.95,43.96,43.9,43.9,59200.0,28.4014,28.4078,28.369,28.369,59200.0
2009-09-04 14:10:00,43.91,43.92,43.87,43.9,17800.0,28.3755,28.382,28.3497,28.369,17800.0
2009-09-04 14:15:00,43.89,43.89,43.85,43.87,15800.0,28.3626,28.3626,28.3367,28.3497,15800.0
2009-09-04 14:20:00,43.86,43.88,43.82,43.87,27300.0,28.3432,28.3561,28.3173,28.3497,27300.0
2009-09-04 14:25:00,43.87,43.88,43.76,43.77,21100.0,28.3497,28.3561,28.2786,28.285,21100.0
2009-09-04 14:30:00,43.76,43.77,43.72,43.73,41700.0,28.2786,28.285,28.2527,28.2592,41700.0
2009-09-04 14:35:00,43.73,43.77,43.72,43.76,18400.0,28.2592,28.285,28.2527,28.2786,18400.0
2009-09-04 14:40:00,43.77,43.78,43.74,43.78,26700.0,28.285,28.2915,28.2657,28.2915,26700.0
2009-09-04 14:45:00,43.79,43.83,43.78,43.79,53200.0,28.298,28.3238,28.2915,28.298,53200.0
2009-09-04 14:50:00,43.8,43.93,43.79,43.91,36300.0,28.3044,28.3884,28.298,28.3755,36300.0
2009-09-04 14:55:00,43.92,44.02,43.92,44.02,33700.0,28.382,28.4466,28.382,28.4466,33700.0
2009-09-04 15:00:00,44.02,44.06,44.01,44.03,31600.0,28.4466,28.4724,28.4401,28.4531,31600.0
2009-09-04 15:05:00,44.03,44.07,43.92,43.92,47200.0,28.4531,28.4789,28.382,28.382,47200.0
2009-09-04 15:10:00,43.92,43.96,43.91,43.91,20000.0,28.382,28.4078,28.3755,28.3755,20000.0
2009-09-04 15:15:00,43.91,43.98,43.91,43.94,23200.0,28.3755,28.4207,28.3755,28.3949,23200.0
2009-09-04 15:20:00,43.96,44.07,43.96,44.05,29400.0,28.4078,28.4789,28.4078,28.466,29400.0
2009-09-04 15:25:00,44.06,44.09,44.04,44.08,31100.0,28.4724,28.4918,28.4595,28.4854,31100.0
2009-09-04 15:30:00,44.08,44.09,44.01,44.02,44800.0,28.4854,28.4918,28.4401,28.4466,44800.0
2009-09-04 15:35:00,44.01,44.08,44.01,44.07,41400.0,28.4401,28.4854,28.4401,28.4789,41400.0
2009-09-04 15:40:00,44.07,44.11,44.03,44.05,81700.0,28.4789,28.5048,28.4531,28.466,81700.0
2009-09-04 15:45:00,44.05,44.1,44.03,44.04,78800.0,28.466,28.4983,28.4531,28.4595,78800.0
2009-09-04 15:50:00,44.04,44.1,44.03,44.03,90100.0,28.4595,28.4983,28.4531,28.4531,90100.0
2009-09-04 15:55:00,44.03,44.16,44.03,44.13,130000.0,28.4531,28.5371,28.4531,28.5177,130000.0
2009-09-08 09:30:00,45.08,45.24,44.9,44.96,194300.0,29.1316,29.235,29.0153,29.054,194300.0
2009-09-08 09:35:00,44.98,45.0,44.77,44.8,65600.0,29.067,29.0799,28.9313,28.9506,65600.0
2009-09-08 09:40:00,44.81,45.0,44.61,44.96,72500.0,28.9571,29.0799,28.8279,29.054,72500.0
2009-09-08 09:45:00,44.96,45.04,44.87,44.99,63100.0,29.054,29.1057,28.9959,29.0734,63100.0
2009-09-08 09:50:00,44.99,45.02,44.85,45.0,61100.0,29.0734,29.0928,28.983,29.0799,61100.0
2009-09-08 09:55:00,45.01,45.01,44.83,44.87,69600.0,29.0863,29.0863,28.97,28.9959,69600.0
2009-09-08 10:00:00,44.85,44.94,44.75,44.83,57100.0,28.983,29.0411,28.9183,28.97,57100.0
2009-09-08 10:05:00,44.83,44.83,44.69,44.76,41800.0,28.97,28.97,28.8796,28.9248,41800.0
2009-09-08 10:10:00,44.75,44.95,44.75,44.94,35300.0,28.9183,29.0476,28.9183,29.0411,35300.0
2009-09-08 10:15:00,44.94,44.96,44.89,44.89,34300.0,29.0411,29.054,29.0088,29.0088,34300.0
2009-09-08 10:20:00,44.89,45.0,44.83,44.98,47800.0,29.0088,29.0799,28.97,29.067,47800.0
2009-09-08 10:25:00,44.99,45.02,44.94,44.97,36300.0,29.0734,29.0928,29.0411,29.0605,36300.0
2009-09-08 10:30:00,44.98,45.09,44.98,45.06,62400.0,29.067,29.138,29.067,29.1187,62400.0
2009-09-08 10:35:00,45.06,45.14,44.99,45.0,48200.0,29.1187,29.1704,29.0734,29.0799,48200.0
2009-09-08 10:40:00,44.99,45.0,44.92,44.95,31800.0,29.0734,29.0799,29.0282,29.0476,31800.0
2009-09-08 10:45:00,44.95,45.0,44.93,45.0,35200.0,29.0476,29.0799,29.0347,29.0799,35200.0
2009-09-08 10:50:00,45.0,45.01,44.92,44.93,39900.0,29.0799,29.0863,29.0282,29.0347,39900.0
2009-09-08 10:55:00,44.94,45.01,44.94,44.94,33600.0,29.0411,29.0863,29.0411,29.0411,33600.0
2009-09-08 11:00:00,44.94,45.02,44.94,44.95,26800.0,29.0411,29.0928,29.0411,29.0476,26800.0
2009-09-08 11:05:00,44.95,45.03,44.94,44.95,33400.0,29.0476,29.0993,29.0411,29.0476,33400.0
2009-09-08 11:10:00,45.0,45.08,45.0,45.04,33000.0,29.0799,29.1316,29.0799,29.1057,33000.0
2009-09-08 11:15:00,45.05,45.06,45.0,45.03,16200.0,29.1122,29.1187,29.0799,29.0993,16200.0
2009-09-08 11:20:00,45.04,45.11,45.04,45.1,17300.0,29.1057,29.151,29.1057,29.1445,17300.0
2009-09-08 11:25:00,45.1,45.16,45.1,45.12,29800.0,29.1445,29.1833,29.1445,29.1574,29800.0
2009-09-08 11:30:00,45.13,45.14,45.04,45.05,22600.0,29.1639,29.1704,29.1057,29.1122,22600.0
2009-09-08 11:35:00,45.05,45.08,44.97,44.98,19200.0,29.1122,29.1316,29.0605,29.067,19200.0
2009-09-08 11:40:00,44.98,45.02,44.91,44.93,41800.0,29.067,29.0928,29.0217,29.0347,41800.0
2009-09-08 11:45:00,44.91,44.93,44.88,44.93,39600.0,29.0217,29.0347,29.0023,29.0347,39600.0
2009-09-08 11:50:00,44.92,44.93,44.87,44.9,27900.0,29.0282,29.0347,28.9959,29.0153,27900.0
2009-09-08 11:55:00,44.91,44.93,44.84,44.92,56400.0,29.0217,29.0347,28.9765,29.0282,56400.0
2009-09-08 12:00:00,44.92,44.94,44.85,44.87,26300.0,29.0282,29.0411,28.983,28.9959,26300.0
2009-09-08 12:05:00,44.87,44.9,44.83,44.86,22100.0,28.9959,29.0153,28.97,28.9894,22100.0
2009-09-08 12:10:00,44.86,44.97,44.82,44.97,23500.0,28.9894,29.0605,28.9636,29.0605,23500.0
2009-09-08 12:15:00,44.97,45.09,44.97,45.0,13800.0,29.0605,29.138,29.0605,29.0799,13800.0
2009-09-08 12:20:00,45.0,45.04,44.95,45.01,26900.0,29.0799,29.1057,29.0476,29.0863,26900.0
2009-09-08 12:25:00,45.01,45.08,45.0,45.05,13400.0,29.0863,29.1316,29.0799,29.1122,13400.0
2009-09-08 12:30:00,45.05,45.11,45.03,45.1,25000.0,29.1122,29.151,29.0993,29.1445,25000.0
2009-09-08 12:35:00,45.1,45.15,45.09,45.12,22500.0,29.1445,29.1768,29.138,29.1574,22500.0
2009-09-08 12:40:00,45.13,45.18,45.12,45.18,12400.0,29.1639,29.1962,29.1574,29.1962,12400.0
2009-09-08 12:45:00,45.18,45.19,45.11,45.11,19000.0,29.1962,29.2027,29.151,29.151,19000.0
2009-09-08 12:50:00,45.12,45.21,45.12,45.21,28100.0,29.1574,29.2156,29.1574,29.2156,28100.0
2009-09-08 12:55:00,45.22,45.22,45.17,45.18,13900.0,29.2221,29.2221,29.1897,29.1962,13900.0
2009-09-08 13:00:00,45.19,45.19,45.14,45.16,17800.0,29.2027,29.2027,29.1704,29.1833,17800.0
2009-09-08 13:05:00,45.16,45.22,45.15,45.16,36600.0,29.1833,29.2221,29.1768,29.1833,36600.0
2009-09-08 13:10:00,45.16,45.16,45.07,45.09,33100.0,29.1833,29.1833,29.1251,29.138,33100.0
2009-09-08 13:15:00,45.08,45.1,45.06,45.09,24600.0,29.1316,29.1445,29.1187,29.138,24600.0
2009-09-08 13:20:00,45.08,45.15,45.08,45.14,19900.0,29.1316,29.1768,29.1316,29.1704,19900.0
2009-09-08 13:25:00,45.14,45.15,45.08,45.15,27300.0,29.1704,29.1768,29.1316,29.1768,27300.0
2009-09-08 13:30:00,45.16,45.19,45.09,45.09,25700.0,29.1833,29.2027,29.138,29.138,25700.0
2009-09-08 13:35:00,45.09,45.12,45.05,45.06,44500.0,29.138,29.1574,29.1122,29.1187,44500.0
2009-09-08 13:40:00,45.06,45.13,45.06,45.06,25600.0,29.1187,29.1639,29.1187,29.1187,25600.0
2009-09-08 13:45:00,45.06,45.07,44.98,44.99,14200.0,29.1187,29.1251,29.067,29.0734,14200.0
2009-09-08 13:50:00,44.99,45.07,44.97,45.07,19700.0,29.0734,29.1251,29.0605,29.1251,19700.0
2009-09-08 13:55:00,45.06,45.08,45.02,45.03,31600.0,29.1187,29.1316,29.0928,29.0993,31600.0
2009-09-08 14:00:00,45.03,45.08,45.01,45.03,35100.0,29.0993,29.1316,29.0863,29.0993,35100.0
2009-09-08 14:05:00,45.03,45.17,45.03,45.15,13700.0,29.0993,29.1897,29.0993,29.1768,13700.0
2009-09-08 14:10:00,45.15,45.21,45.15,45.21,11000.0,29.1768,29.2156,29.1768,29.2156,11000.0
2009-09-08 14:15:00,45.21,45.24,45.14,45.15,44600.0,29.2156,29.235,29.1704,29.1768,44600.0
2009-09-08 14:20:00,45.13,45.25,45.13,45.17,23600.0,29.1639,29.2414,29.1639,29.1897,23600.0
2009-09-08 14:25:00,45.17,45.24,45.15,45.22,27100.0,29.1897,29.235,29.1768,29.2221,27100.0
2009-09-08 14:30:00,45.23,45.28,45.22,45.25,31200.0,29.2285,29.2608,29.2221,29.2414,31200.0
2009-09-08 14:35:00,45.25,45.31,45.24,45.31,24600.0,29.2414,29.2802,29.235,29.2802,24600.0
2009-09-08 14:40:00,45.31,45.33,45.27,45.32,64400.0,29.2802,29.2931,29.2544,29.2867,64400.0
2009-09-08 14:45:00,45.32,45.36,45.27,45.34,32200.0,29.2867,29.3125,29.2544,29.2996,32200.0
2009-09-08 14:50:00,45.34,45.35,45.26,45.27,53200.0,29.2996,29.3061,29.2479,29.2544,53200.0
2009-09-08 14:55:00,45.27,45.3,45.23,45.23,47300.0,29.2544,29.2738,29.2285,29.2285,47300.0
2009-09-08 15:00:00,45.24,45.24,45.12,45.21,51500.0,29.235,29.235,29.1574,29.2156,51500.0
2009-09-08 15:05:00,45.21,45.3,45.19,45.28,58600.0,29.2156,29.2738,29.2027,29.2608,58600.0
2009-09-08 15:10:00,45.28,45.33,45.25,45.32,55600.0,29.2608,29.2931,29.2414,29.2867,55600.0
2009-09-08 15:15:00,45.32,45.37,45.31,45.36,58100.0,29.2867,29.319,29.2802,29.3125,58100.0
2009-09-08 15:20:00,45.37,45.48,45.35,45.45,80600.0,29.319,29.3901,29.3061,29.3707,80600.0
2009-09-08 15:25:00,45.46,45.51,45.41,45.48,111400.0,29.3771,29.4095,29.3448,29.3901,111400.0
2009-09-08 15:30:00,45.49,45.49,45.35,45.41,114100.0,29.3965,29.3965,29.3061,29.3448,114100.0
2009-09-08 15:35:00,45.41,45.43,45.36,45.4,53800.0,29.3448,29.3578,29.3125,29.3384,53800.0
2009-09-08 15:40:00,45.39,45.39,45.28,45.36,129100.0,29.3319,29.3319,29.2608,29.3125,129100.0
2009-09-08 15:45:00,45.36,45.42,45.3,45.41,124400.0,29.3125,29.3513,29.2738,29.3448,124400.0
2009-09-08 15:50:00,45.41,45.45,45.37,45.43,137900.0,29.3448,29.3707,29.319,29.3578,137900.0
2009-09-08 15:55:00,45.44,45.46,45.32,45.39,270400.0,29.3642,29.3771,29.2867,29.3319,270400.0
2009-09-09 09:30:00,45.48,45.55,45.17,45.25,206700.0,29.3901,29.4353,29.1897,29.2414,206700.0
2009-09-09 09:35:00,45.22,45.28,45.0,45.16,67700.0,29.2221,29.2608,29.0799,29.1833,67700.0
2009-09-09 09:40:00,45.12,45.26,45.09,45.25,32100.0,29.1574,29.2479,29.138,29.2414,32100.0
2009-09-09 09:45:00,45.26,45.65,45.26,45.53,59200.0,29.2479,29.4999,29.2479,29.4224,59200.0
2009-09-09 09:50:00,45.53,45.82,45.5,45.77,68400.0,29.4224,29.6098,29.403,29.5775,68400.0
2009-09-09 09:55:00,45.77,45.77,45.56,45.56,51200.0,29.5775,29.5775,29.4418,29.4418,51200.0
2009-09-09 10:00:00,45.56,45.71,45.54,45.65,51300.0,29.4418,29.5387,29.4288,29.4999,51300.0
2009-09-09 10:05:00,45.66,45.78,45.59,45.74,37700.0,29.5064,29.5839,29.4612,29.5581,37700.0
2009-09-09 10:10:00,45.76,45.78,45.67,45.7,33100.0,29.571,29.5839,29.5129,29.5322,33100.0
2009-09-09 10:15:00,45.71,45.81,45.7,45.72,46300.0,29.5387,29.6033,29.5322,29.5452,46300.0
2009-09-09 10:20:00,45.71,45.72,45.6,45.64,35000.0,29.5387,29.5452,29.4676,29.4935,35000.0
2009-09-09 10:25:00,45.65,45.65,45.5,45.53,41100.0,29.4999,29.4999,29.403,29.4224,41100.0
2009-09-09 10:30:00,45.53,45.56,45.42,45.48,27200.0,29.4224,29.4418,29.3513,29.3901,27200.0
2009-09-09 10:35:00,45.49,45.63,45.45,45.6,43000.0,29.3965,29.487,29.3707,29.4676,43000.0
2009-09-09 10:40:00,45.61,45.65,45.57,45.61,43100.0,29.4741,29.4999,29.4482,29.4741,43100.0
2009-09-09 10:45:00,45.62,45.65,45.57,45.59,25200.0,29.4805,29.4999,29.4482,29.4612,25200.0
2009-09-09 10:50:00,45.59,45.59,45.5,45.53,27500.0,29.4612,29.4612,29.403,29.4224,27500.0
2009-09-09 10:55:00,45.53,45.55,45.42,45.45,20200.0,29.4224,29.4353,29.3513,29.3707,20200.0
2009-09-09 11:00:00,45.47,45.63,45.46,45.62,35400.0,29.3836,29.487,29.3771,29.4805,35400.0
2009-09-09 11:05:00,45.62,45.69,45.59,45.63,25700.0,29.4805,29.5258,29.4612,29.487,25700.0
2009-09-09 11:10:00,45.63,45.64,45.53,45.55,21500.0,29.487,29.4935,29.4224,29.4353,21500.0
2009-09-09 11:15:00,45.55,45.6,45.54,45.6,32100.0,29.4353,29.4676,29.4288,29.4676,32100.0
2009-09-09 11:20:00,45.6,45.72,45.6,45.71,26500.0,29.4676,29.5452,29.4676,29.5387,26500.0
2009-09-09 11:25:00,45.71,45.75,45.7,45.7,18400.0,29.5387,29.5646,29.5322,29.5322,18400.0
2009-09-09 11:30:00,45.71,45.78,45.68,45.76,42700.0,29.5387,29.5839,29.5193,29.571,42700.0
2009-09-09 11:35:00,45.76,45.81,45.72,45.79,29500.0,29.571,29.6033,29.5452,29.5904,29500.0
2009-09-09 11:40:00,45.78,45.88,45.77,45.82,57400.0,29.5839,29.6486,29.5775,29.6098,57400.0
2009-09-09 11:45:00,45.81,45.85,45.76,45.76,50500.0,29.6033,29.6292,29.571,29.571,50500.0
2009-09-09 11:50:00,45.77,45.81,45.74,45.74,23600.0,29.5775,29.6033,29.5581,29.5581,23600.0
2009-09-09 11:55:00,45.74,45.77,45.7,45.73,35000.0,29.5581,29.5775,29.5322,29.5516,35000.0
2009-09-09 12:00:00,45.73,45.76,45.72,45.75,17600.0,29.5516,29.571,29.5452,29.5646,17600.0
2009-09-09 12:05:00,45.75,45.75,45.72,45.74,47200.0,29.5646,29.5646,29.5452,29.5581,47200.0
2009-09-09 12:10:00,45.74,45.75,45.72,45.73,17300.0,29.5581,29.5646,29.5452,29.5516,17300.0
2009-09-09 12:15:00,45.74,45.75,45.72,45.74,30200.0,29.5581,29.5646,29.5452,29.5581,30200.0
2009-09-09 12:20:00,45.74,45.76,45.73,45.74,19600.0,29.5581,29.571,29.5516,29.5581,19600.0
2009-09-09 12:25:00,45.74,45.78,45.72,45.77,29800.0,29.5581,29.5839,29.5452,29.5775,29800.0
2009-09-09 12:30:00,45.76,45.77,45.71,45.71,20600.0,29.571,29.5775,29.5387,29.5387,20600.0
2009-09-09 12:35:00,45.71,45.73,45.66,45.72,24200.0,29.5387,29.5516,29.5064,29.5452,24200.0
2009-09-09 12:40:00,45.72,45.75,45.71,45.74,16600.0,29.5452,29.5646,29.5387,29.5581,16600.0
2009-09-09 12:45:00,45.74,45.78,45.74,45.78,23000.0,29.5581,29.5839,29.5581,29.5839,23000.0
2009-09-09 12:50:00,45.79,45.89,45.78,45.88,50200.0,29.5904,29.655,29.5839,29.6486,50200.0
2009-09-09 12:55:00,45.88,45.88,45.8,45.85,30400.0,29.6486,29.6486,29.5969,29.6292,30400.0
2009-09-09 13:00:00,45.85,45.86,45.8,45.83,44400.0,29.6292,29.6356,29.5969,29.6163,44400.0
2009-09-09 13:05:00,45.83,45.93,45.81,45.92,55300.0,29.6163,29.6809,29.6033,29.6744,55300.0
2009-09-09 13:10:00,45.93,45.96,45.85,45.85,66800.0,29.6809,29.7003,29.6292,29.6292,66800.0
2009-09-09 13:15:00,45.87,45.9,45.83,45.86,33500.0,29.6421,29.6615,29.6163,29.6356,33500.0
2009-09-09 13:20:00,45.86,45.93,45.86,45.9,21900.0,29.6356,29.6809,29.6356,29.6615,21900.0
2009-09-09 13:25:00,45.92,45.92,45.78,45.83,41800.0,29.6744,29.6744,29.5839,29.6163,41800.0
2009-09-09 13:30:00,45.84,45.85,45.8,45.81,13600.0,29.6227,29.6292,29.5969,29.6033,13600.0
2009-09-09 13:35:00,45.81,45.81,45.73,45.73,24400.0,29.6033,29.6033,29.5516,29.5516,24400.0
2009-09-09 13:40:00,45.72,45.72,45.58,45.62,46300.0,29.5452,29.5452,29.4547,29.4805,46300.0
2009-09-09 13:45:00,45.61,45.62,45.53,45.54,40400.0,29.4741,29.4805,29.4224,29.4288,40400.0
2009-09-09 13:50:00,45.54,45.59,45.54,45.59,27100.0,29.4288,29.4612,29.4288,29.4612,27100.0
2009-09-09 13:55:00,45.59,45.61,45.54,45.59,17000.0,29.4612,29.4741,29.4288,29.4612,17000.0
2009-09-09 14:00:00,45.58,45.65,45.51,45.54,29500.0,29.4547,29.4999,29.4095,29.4288,29500.0
2009-09-09 14:05:00,45.53,45.53,45.31,45.34,28800.0,29.4224,29.4224,29.2802,29.2996,28800.0
2009-09-09 14:10:00,45.33,45.39,45.24,45.25,51900.0,29.2931,29.3319,29.235,29.2414,51900.0
2009-09-09 14:15:00,45.26,45.29,45.17,45.22,51800.0,29.2479,29.2673,29.1897,29.2221,51800.0
2009-09-09 14:20:00,45.23,45.3,45.16,45.28,32700.0,29.2285,29.2738,29.1833,29.2608,32700.0
2009-09-09 14:25:00,45.29,45.38,45.26,45.38,25400.0,29.2673,29.3255,29.2479,29.3255,25400.0
2009-09-09 14:30:00,45.37,45.43,45.35,45.38,50400.0,29.319,29.3578,29.3061,29.3255,50400.0
2009-09-09 14:35:00,45.39,45.4,45.26,45.26,22800.0,29.3319,29.3384,29.2479,29.2479,22800.0
2009-09-09 14:40:00,45.26,45.27,45.16,45.21,36700.0,29.2479,29.2544,29.1833,29.2156,36700.0
2009-09-09 14:45:00,45.21,45.21,45.1,45.16,60900.0,29.2156,29.2156,29.1445,29.1833,60900.0
2009-09-09 14:50:00,45.15,45.21,45.08,45.16,68800.0,29.1768,29.2156,29.1316,29.1833,68800.0
2009-09-09 14:55:00,45.16,45.28,45.15,45.25,36200.0,29.1833,29.2608,29.1768,29.2414,36200.0
2009-09-09 15:00:00,45.26,45.37,45.25,45.35,45800.0,29.2479,29.319,29.2414,29.3061,45800.0
2009-09-09 15:05:00,45.37,45.44,45.35,45.42,51300.0,29.319,29.3642,29.3061,29.3513,51300.0
2009-09-09 15:10:00,45.41,45.6,45.41,45.52,73100.0,29.3448,29.4676,29.3448,29.4159,73100.0
2009-09-09 15:15:00,45.52,45.53,45.42,45.44,55700.0,29.4159,29.4224,29.3513,29.3642,55700.0
2009-09-09 15:20:00,45.45,45.51,45.44,45.5,63800.0,29.3707,29.4095,29.3642,29.403,63800.0
2009-09-09 15:25:00,45.51,45.56,45.45,45.5,51800.0,29.4095,29.4418,29.3707,29.403,51800.0
2009-09-09 15:30:00,45.51,45.56,45.4,45.47,60100.0,29.4095,29.4418,29.3384,29.3836,60100.0
2009-09-09 15:35:00,45.47,45.51,45.39,45.51,50000.0,29.3836,29.4095,29.3319,29.4095,50000.0
2009-09-09 15:40:00,45.51,45.63,45.49,45.6,94600.0,29.4095,29.487,29.3965,29.4676,94600.0
2009-09-09 15:45:00,45.61,45.74,45.6,45.74,89900.0,29.4741,29.5581,29.4676,29.5581,89900.0
2009-09-09 15:50:00,45.74,45.8,45.67,45.68,128600.0,29.5581,29.5969,29.5129,29.5193,128600.0
2009-09-09 15:55:00,45.67,45.68,45.56,45.61,180700.0,29.5129,29.5193,29.4418,29.4741,180700.0
2009-09-10 09:30:00,45.53,45.75,45.41,45.65,55400.0,29.4224,29.5646,29.3448,29.4999,55400.0
2009-09-10 09:35:00,45.67,45.79,45.46,45.46,53400.0,29.5129,29.5904,29.3771,29.3771,53400.0
2009-09-10 09:40:00,45.47,45.77,45.33,45.33,79700.0,29.3836,29.5775,29.2931,29.2931,79700.0
2009-09-10 09:45:00,45.34,45.35,45.0,45.3,90800.0,29.2996,29.3061,29.0799,29.2738,90800.0
2009-09-10 09:50:00,45.29,45.5,45.25,45.47,49800.0,29.2673,29.403,29.2414,29.3836,49800.0
2009-09-10 09:55:00,45.48,45.58,45.45,45.5,69600.0,29.3901,29.4547,29.3707,29.403,69600.0
2009-09-10 10:00:00,45.51,45.66,45.49,45.53,44800.0,29.4095,29.5064,29.3965,29.4224,44800.0
2009-09-10 10:05:00,45.54,45.7,45.45,45.63,55800.0,29.4288,29.5322,29.3707,29.487,55800.0
2009-09-10 10:10:00,45.65,45.76,45.58,45.66,31800.0,29.4999,29.571,29.4547,29.5064,31800.0
2009-09-10 10:15:00,45.67,45.67,45.51,45.58,22900.0,29.5129,29.5129,29.4095,29.4547,22900.0
2009-09-10 10:20:00,45.59,45.59,45.45,45.48,50500.0,29.4612,29.4612,29.3707,29.3901,50500.0
2009-09-10 10:25:00,45.52,45.65,45.5,45.53,39400.0,29.4159,29.4999,29.403,29.4224,39400.0
2009-09-10 10:30:00,45.55,45.64,45.51,45.59,29000.0,29.4353,29.4935,29.4095,29.4612,29000.0
2009-09-10 10:35:00,45.59,45.8,45.59,45.8,49900.0,29.4612,29.5969,29.4612,29.5969,49900.0
2009-09-10 10:40:00,45.82,45.82,45.69,45.69,29200.0,29.6098,29.6098,29.5258,29.5258,29200.0
2009-09-10 10:45:00,45.7,45.74,45.66,45.71,30200.0,29.5322,29.5581,29.5064,29.5387,30200.0
2009-09-10 10:50:00,45.71,45.9,45.71,45.89,45300.0,29.5387,29.6615,29.5387,29.655,45300.0
2009-09-10 10:55:00,45.89,46.05,45.87,46.04,75100.0,29.655,29.7584,29.6421,29.752,75100.0
2009-09-10 11:00:00,46.04,46.08,45.97,46.08,71700.0,29.752,29.7778,29.7067,29.7778,71700.0
2009-09-10 11:05:00,46.08,46.15,46.0,46.01,63500.0,29.7778,29.823,29.7261,29.7326,63500.0
2009-09-10 11:10:00,45.99,46.06,45.95,46.0,43600.0,29.7196,29.7649,29.6938,29.7261,43600.0
2009-09-10 11:15:00,45.98,46.01,45.93,45.94,22500.0,29.7132,29.7326,29.6809,29.6873,22500.0
2009-09-10 11:20:00,45.94,46.0,45.92,45.98,30800.0,29.6873,29.7261,29.6744,29.7132,30800.0
2009-09-10 11:25:00,45.98,46.07,45.94,46.02,33100.0,29.7132,29.7713,29.6873,29.739,33100.0
2009-09-10 11:30:00,46.02,46.08,45.96,46.07,43700.0,29.739,29.7778,29.7003,29.7713,43700.0
2009-09-10 11:35:00,46.07,46.2,46.03,46.19,54500.0,29.7713,29.8554,29.7455,29.8489,54500.0
2009-09-10 11:40:00,46.2,46.22,46.13,46.15,42900.0,29.8554,29.8683,29.8101,29.823,42900.0
2009-09-10 11:45:00,46.17,46.19,46.14,46.17,15500.0,29.836,29.8489,29.8166,29.836,15500.0
2009-09-10 11:50:00,46.18,46.27,46.16,46.27,69200.0,29.8424,29.9006,29.8295,29.9006,69200.0
2009-09-10 11:55:00,46.27,46.34,46.24,46.32,36000.0,29.9006,29.9458,29.8812,29.9329,36000.0
2009-09-10 12:00:00,46.32,46.35,46.3,46.34,53600.0,29.9329,29.9523,29.92,29.9458,53600.0
2009-09-10 12:05:00,46.35,46.42,46.34,46.41,44000.0,29.9523,29.9975,29.9458,29.9911,44000.0
2009-09-10 12:10:00,46.41,46.45,46.39,46.41,26700.0,29.9911,30.0169,29.9781,29.9911,26700.0
2009-09-10 12:15:00,46.41,46.47,46.4,46.45,39400.0,29.9911,30.0298,29.9846,30.0169,39400.0
2009-09-10 12:20:00,46.45,46.59,46.41,46.57,154700.0,30.0169,30.1074,29.9911,30.0945,154700.0
2009-09-10 12:25:00,46.56,46.58,46.48,46.49,66700.0,30.088,30.1009,30.0363,30.0428,66700.0
2009-09-10 12:30:00,46.49,46.56,46.49,46.55,25400.0,30.0428,30.088,30.0428,30.0815,25400.0
2009-09-10 12:35:00,46.55,46.56,46.47,46.52,34600.0,30.0815,30.088,30.0298,30.0621,34600.0
2009-09-10 12:40:00,46.52,46.56,46.52,46.56,32600.0,30.0621,30.088,30.0621,30.088,32600.0
2009-09-10 12:45:00,46.56,46.58,46.55,46.55,26900.0,30.088,30.1009,30.0815,30.0815,26900.0
2009-09-10 12:50:00,46.55,46.56,46.49,46.51,41800.0,30.0815,30.088,30.0428,30.0557,41800.0
2009-09-10 12:55:00,46.51,46.51,46.5,46.5,31200.0,30.0557,30.0557,30.0492,30.0492,31200.0
2009-09-10 13:00:00,46.5,46.58,46.5,46.57,56300.0,30.0492,30.1009,30.0492,30.0945,56300.0
2009-09-10 13:05:00,46.58,46.74,46.57,46.74,100100.0,30.1009,30.2043,30.0945,30.2043,100100.0
2009-09-10 13:10:00,46.74,46.8,46.59,46.78,125500.0,30.2043,30.2431,30.1074,30.2302,125500.0
2009-09-10 13:15:00,46.78,46.87,46.77,46.79,85600.0,30.2302,30.2883,30.2237,30.2366,85600.0
2009-09-10 13:20:00,46.78,46.81,46.63,46.66,45300.0,30.2302,30.2495,30.1332,30.1526,45300.0
2009-09-10 13:25:00,46.67,46.7,46.65,46.7,39200.0,30.1591,30.1785,30.1462,30.1785,39200.0
2009-09-10 13:30:00,46.69,46.82,46.69,46.76,89700.0,30.172,30.256,30.172,30.2172,89700.0
2009-09-10 13:35:00,46.76,46.84,46.75,46.82,36400.0,30.2172,30.2689,30.2108,30.256,36400.0
2009-09-10 13:40:00,46.84,46.88,46.79,46.79,45900.0,30.2689,30.2948,30.2366,30.2366,45900.0
2009-09-10 13:45:00,46.8,46.9,46.76,46.89,49000.0,30.2431,30.3077,30.2172,30.3012,49000.0
2009-09-10 13:50:00,46.9,46.96,46.87,46.93,74300.0,30.3077,30.3465,30.2883,30.3271,74300.0
2009-09-10 13:55:00,46.93,46.99,46.9,46.96,34600.0,30.3271,30.3659,30.3077,30.3465,34600.0
2009-09-10 14:00:00,46.97,46.99,46.91,46.92,44000.0,30.3529,30.3659,30.3142,30.3206,44000.0
2009-09-10 14:05:00,46.92,46.94,46.89,46.93,40300.0,30.3206,30.3336,30.3012,30.3271,40300.0
2009-09-10 14:10:00,46.92,46.95,46.9,46.92,45500.0,30.3206,30.34,30.3077,30.3206,45500.0
2009-09-10 14:15:00,46.91,46.93,46.85,46.88,46400.0,30.3142,30.3271,30.2754,30.2948,46400.0
2009-09-10 14:20:00,46.89,46.95,46.88,46.94,21100.0,30.3012,30.34,30.2948,30.3336,21100.0
2009-09-10 14:25:00,46.93,46.99,46.84,46.94,66700.0,30.3271,30.3659,30.2689,30.3336,66700.0
2009-09-10 14:30:00,46.94,46.99,46.91,46.94,29500.0,30.3336,30.3659,30.3142,30.3336,29500.0
2009-09-10 14:35:00,46.94,47.0,46.91,46.95,107500.0,30.3336,30.3723,30.3142,30.34,107500.0
2009-09-10 14:40:00,46.95,47.07,46.95,47.03,116700.0,30.34,30.4176,30.34,30.3917,116700.0
2009-09-10 14:45:00,47.04,47.05,47.01,47.03,37200.0,30.3982,30.4046,30.3788,30.3917,37200.0
2009-09-10 14:50:00,47.03,47.08,47.02,47.03,63200.0,30.3917,30.424,30.3853,30.3917,63200.0
2009-09-10 14:55:00,47.04,47.07,47.02,47.02,45800.0,30.3982,30.4176,30.3853,30.3853,45800.0
2009-09-10 15:00:00,47.03,47.04,46.97,46.98,84600.0,30.3917,30.3982,30.3529,30.3594,84600.0
2009-09-10 15:05:00,46.96,46.97,46.74,46.76,138300.0,30.3465,30.3529,30.2043,30.2172,138300.0
2009-09-10 15:10:00,46.76,46.83,46.73,46.8,50100.0,30.2172,30.2625,30.1978,30.2431,50100.0
2009-09-10 15:15:00,46.79,46.82,46.73,46.76,52400.0,30.2366,30.256,30.1978,30.2172,52400.0
2009-09-10 15:20:00,46.77,46.83,46.75,46.81,62800.0,30.2237,30.2625,30.2108,30.2495,62800.0
2009-09-10 15:25:00,46.79,46.88,46.76,46.85,72400.0,30.2366,30.2948,30.2172,30.2754,72400.0
2009-09-10 15:30:00,46.85,46.88,46.81,46.87,95500.0,30.2754,30.2948,30.2495,30.2883,95500.0
2009-09-10 15:35:00,46.87,46.98,46.83,46.98,157300.0,30.2883,30.3594,30.2625,30.3594,157300.0
2009-09-10 15:40:00,46.98,46.99,46.92,46.97,127100.0,30.3594,30.3659,30.3206,30.3529,127100.0
2009-09-10 15:45:00,46.97,47.09,46.97,47.07,180000.0,30.3529,30.4305,30.3529,30.4176,180000.0
2009-09-10 15:50:00,47.06,47.09,46.99,47.0,189800.0,30.4111,30.4305,30.3659,30.3723,189800.0
2009-09-10 15:55:00,47.0,47.06,46.95,47.03,319800.0,30.3723,30.4111,30.34,30.3917,319800.0
2009-09-11 09:30:00,47.81,47.81,47.16,47.37,255000.0,30.8958,30.8958,30.4757,30.6114,255000.0
2009-09-11 09:35:00,47.39,47.51,47.29,47.4,207800.0,30.6244,30.7019,30.5597,30.6308,207800.0
2009-09-11 09:40:00,47.41,47.44,47.28,47.28,84800.0,30.6373,30.6567,30.5533,30.5533,84800.0
2009-09-11 09:45:00,47.31,47.43,47.14,47.4,75300.0,30.5727,30.6502,30.4628,30.6308,75300.0
2009-09-11 09:50:00,47.4,47.6,47.31,47.49,124300.0,30.6308,30.7601,30.5727,30.689,124300.0
2009-09-11 09:55:00,47.52,47.59,47.41,47.46,97300.0,30.7084,30.7536,30.6373,30.6696,97300.0
2009-09-11 10:00:00,47.46,47.5,47.22,47.29,156200.0,30.6696,30.6954,30.5145,30.5597,156200.0
2009-09-11 10:05:00,47.3,47.31,46.98,47.13,170600.0,30.5662,30.5727,30.3594,30.4563,170600.0
2009-09-11 10:10:00,47.13,47.22,47.0,47.04,69100.0,30.4563,30.5145,30.3723,30.3982,69100.0
2009-09-11 10:15:00,47.04,47.23,47.04,47.16,72300.0,30.3982,30.521,30.3982,30.4757,72300.0
2009-09-11 10:20:00,47.16,47.38,47.14,47.33,37500.0,30.4757,30.6179,30.4628,30.5856,37500.0
2009-09-11 10:25:00,47.33,47.35,47.25,47.32,51400.0,30.5856,30.5985,30.5339,30.5791,51400.0
2009-09-11 10:30:00,47.32,47.48,47.3,47.41,61000.0,30.5791,30.6825,30.5662,30.6373,61000.0
2009-09-11 10:35:00,47.43,47.52,47.35,47.5,97700.0,30.6502,30.7084,30.5985,30.6954,97700.0
2009-09-11 10:40:00,47.5,47.53,47.34,47.36,45100.0,30.6954,30.7148,30.592,30.605,45100.0
2009-09-11 10:45:00,47.37,47.47,47.31,47.34,77200.0,30.6114,30.6761,30.5727,30.592,77200.0
2009-09-11 10:50:00,47.33,47.35,47.28,47.35,40900.0,30.5856,30.5985,30.5533,30.5985,40900.0
2009-09-11 10:55:00,47.35,47.47,47.33,47.4,40200.0,30.5985,30.6761,30.5856,30.6308,40200.0
2009-09-11 11:00:00,47.39,47.47,47.35,47.46,18300.0,30.6244,30.6761,30.5985,30.6696,18300.0
2009-09-11 11:05:00,47.47,47.53,47.46,47.52,30000.0,30.6761,30.7148,30.6696,30.7084,30000.0
2009-09-11 11:10:00,47.53,47.63,47.52,47.54,75700.0,30.7148,30.7794,30.7084,30.7213,75700.0
2009-09-11 11:15:00,47.55,47.55,47.41,47.47,39100.0,30.7277,30.7277,30.6373,30.6761,39100.0
2009-09-11 11:20:00,47.47,47.47,47.28,47.29,40500.0,30.6761,30.6761,30.5533,30.5597,40500.0
2009-09-11 11:25:00,47.31,47.33,47.16,47.19,110900.0,30.5727,30.5856,30.4757,30.4951,110900.0
2009-09-11 11:30:00,47.19,47.21,47.08,47.11,84700.0,30.4951,30.508,30.424,30.4434,84700.0
2009-09-11 11:35:00,47.11,47.12,46.93,46.98,68600.0,30.4434,30.4499,30.3271,30.3594,68600.0
2009-09-11 11:40:00,46.98,47.05,46.75,46.81,84500.0,30.3594,30.4046,30.2108,30.2495,84500.0
2009-09-11 11:45:00,46.82,46.83,46.75,46.77,38500.0,30.256,30.2625,30.2108,30.2237,38500.0
2009-09-11 11:50:00,46.77,46.93,46.71,46.93,40700.0,30.2237,30.3271,30.1849,30.3271,40700.0
2009-09-11 11:55:00,46.93,47.04,46.88,46.98,46800.0,30.3271,30.3982,30.2948,30.3594,46800.0
2009-09-11 12:00:00,46.98,47.02,46.95,47.0,66800.0,30.3594,30.3853,30.34,30.3723,66800.0
2009-09-11 12:05:00,47.0,47.0,46.92,46.96,36400.0,30.3723,30.3723,30.3206,30.3465,36400.0
2009-09-11 12:10:00,46.98,47.02,46.9,46.92,35400.0,30.3594,30.3853,30.3077,30.3206,35400.0
2009-09-11 12:15:00,46.92,46.93,46.89,46.92,19100.0,30.3206,30.3271,30.3012,30.3206,19100.0
2009-09-11 12:20:00,46.92,46.92,46.61,46.61,50900.0,30.3206,30.3206,30.1203,30.1203,50900.0
2009-09-11 12:25:00,46.61,46.61,46.51,46.59,44000.0,30.1203,30.1203,30.0557,30.1074,44000.0
2009-09-11 12:30:00,46.59,46.63,46.5,46.57,40500.0,30.1074,30.1332,30.0492,30.0945,40500.0
2009-09-11 12:35:00,46.58,46.59,46.42,46.46,51600.0,30.1009,30.1074,29.9975,30.0234,51600.0
2009-09-11 12:40:00,46.46,46.57,46.41,46.52,29100.0,30.0234,30.0945,29.9911,30.0621,29100.0
2009-09-11 12:45:00,46.52,46.56,46.46,46.52,28800.0,30.0621,30.088,30.0234,30.0621,28800.0
2009-09-11 12:50:00,46.54,46.7,46.54,46.68,44000.0,30.0751,30.1785,30.0751,30.1655,44000.0
2009-09-11 12:55:00,46.69,46.76,46.68,46.73,38200.0,30.172,30.2172,30.1655,30.1978,38200.0
2009-09-11 13:00:00,46.74,46.76,46.72,46.73,18800.0,30.2043,30.2172,30.1914,30.1978,18800.0
2009-09-11 13:05:00,46.74,46.75,46.56,46.56,37700.0,30.2043,30.2108,30.088,30.088,37700.0
2009-09-11 13:10:00,46.56,46.56,46.45,46.45,48400.0,30.088,30.088,30.0169,30.0169,48400.0
2009-09-11 13:15:00,46.43,46.58,46.43,46.49,102700.0,30.004,30.1009,30.004,30.0428,102700.0
2009-09-11 13:20:00,46.48,46.52,46.4,46.52,104200.0,30.0363,30.0621,29.9846,30.0621,104200.0
2009-09-11 13:25:00,46.52,46.52,46.43,46.43,50300.0,30.0621,30.0621,30.004,30.004,50300.0
2009-09-11 13:30:00,46.44,46.49,46.41,46.47,62900.0,30.0104,30.0428,29.9911,30.0298,62900.0
2009-09-11 13:35:00,46.49,46.49,46.43,46.44,72300.0,30.0428,30.0428,30.004,30.0104,72300.0
2009-09-11 13:40:00,46.44,46.45,46.29,46.32,47300.0,30.0104,30.0169,29.9135,29.9329,47300.0
2009-09-11 13:45:00,46.33,46.37,46.23,46.26,69900.0,29.9394,29.9652,29.8747,29.8941,69900.0
2009-09-11 13:50:00,46.26,46.32,46.24,46.29,66800.0,29.8941,29.9329,29.8812,29.9135,66800.0
2009-09-11 13:55:00,46.28,46.29,46.17,46.2,84500.0,29.907,29.9135,29.836,29.8554,84500.0
2009-09-11 14:00:00,46.21,46.36,46.2,46.24,79200.0,29.8618,29.9587,29.8554,29.8812,79200.0
2009-09-11 14:05:00,46.24,46.3,46.19,46.27,73600.0,29.8812,29.92,29.8489,29.9006,73600.0
2009-09-11 14:10:00,46.25,46.32,46.23,46.31,35000.0,29.8877,29.9329,29.8747,29.9264,35000.0
2009-09-11 14:15:00,46.31,46.42,46.31,46.37,40000.0,29.9264,29.9975,29.9264,29.9652,40000.0
2009-09-11 14:20:00,46.36,46.47,46.35,46.44,69300.0,29.9587,30.0298,29.9523,30.0104,69300.0
2009-09-11 14:25:00,46.44,46.47,46.42,46.47,46900.0,30.0104,30.0298,29.9975,30.0298,46900.0
2009-09-11 14:30:00,46.47,46.56,46.45,46.54,45400.0,30.0298,30.088,30.0169,30.0751,45400.0
2009-09-11 14:35:00,46.51,46.58,46.44,46.44,56400.0,30.0557,30.1009,30.0104,30.0104,56400.0
2009-09-11 14:40:00,46.44,46.48,46.42,46.45,28600.0,30.0104,30.0363,29.9975,30.0169,28600.0
2009-09-11 14:45:00,46.45,46.47,46.41,46.45,45200.0,30.0169,30.0298,29.9911,30.0169,45200.0
2009-09-11 14:50:00,46.45,46.48,46.43,46.43,31900.0,30.0169,30.0363,30.004,30.004,31900.0
2009-09-11 14:55:00,46.45,46.46,46.38,46.38,61100.0,30.0169,30.0234,29.9717,29.9717,61100.0
2009-09-11 15:00:00,46.38,46.39,46.35,46.36,31600.0,29.9717,29.9781,29.9523,29.9587,31600.0
2009-09-11 15:05:00,46.37,46.38,46.32,46.32,58500.0,29.9652,29.9717,29.9329,29.9329,58500.0
2009-09-11 15:10:00,46.32,46.35,46.31,46.35,52900.0,29.9329,29.9523,29.9264,29.9523,52900.0
2009-09-11 15:15:00,46.34,46.35,46.29,46.34,57800.0,29.9458,29.9523,29.9135,29.9458,57800.0
2009-09-11 15:20:00,46.35,46.53,46.35,46.51,118500.0,29.9523,30.0686,29.9523,30.0557,118500.0
2009-09-11 15:25:00,46.51,46.57,46.47,46.56,54500.0,30.0557,30.0945,30.0298,30.088,54500.0
2009-09-11 15:30:00,46.56,46.57,46.45,46.5,95100.0,30.088,30.0945,30.0169,30.0492,95100.0
2009-09-11 15:35:00,46.49,46.5,46.45,46.5,72900.0,30.0428,30.0492,30.0169,30.0492,72900.0
2009-09-11 15:40:00,46.5,46.57,46.47,46.56,158300.0,30.0492,30.0945,30.0298,30.088,158300.0
2009-09-11 15:45:00,46.56,46.56,46.44,46.48,154800.0,30.088,30.088,30.0104,30.0363,154800.0
2009-09-11 15:50:00,46.49,46.5,46.42,46.42,152600.0,30.0428,30.0492,29.9975,29.9975,152600.0
2009-09-11 15:55:00,46.42,46.43,46.37,46.4,242400.0,29.9975,30.004,29.9652,29.9846,242400.0
2009-09-14 09:30:00,45.67,45.83,45.53,45.82,114400.0,29.5129,29.6163,29.4224,29.6098,114400.0
2009-09-14 09:35:00,45.82,46.04,45.76,45.87,97300.0,29.6098,29.752,29.571,29.6421,97300.0
2009-09-14 09:40:00,45.88,46.37,45.88,46.33,68700.0,29.6486,29.9652,29.6486,29.9394,68700.0
2009-09-14 09:45:00,46.35,46.44,46.0,46.19,96400.0,29.9523,30.0104,29.7261,29.8489,96400.0
2009-09-14 09:50:00,46.16,46.2,45.9,45.98,68700.0,29.8295,29.8554,29.6615,29.7132,68700.0
2009-09-14 09:55:00,46.01,46.13,45.92,46.08,43400.0,29.7326,29.8101,29.6744,29.7778,43400.0
2009-09-14 10:00:00,46.07,46.29,46.05,46.05,42700.0,29.7713,29.9135,29.7584,29.7584,42700.0
2009-09-14 10:05:00,46.05,46.22,46.04,46.21,51400.0,29.7584,29.8683,29.752,29.8618,51400.0
2009-09-14 10:10:00,46.2,46.2,45.91,45.97,56000.0,29.8554,29.8554,29.6679,29.7067,56000.0
2009-09-14 10:15:00,45.97,46.15,45.96,46.13,49900.0,29.7067,29.823,29.7003,29.8101,49900.0
2009-09-14 10:20:00,46.13,46.37,46.12,46.31,42100.0,29.8101,29.9652,29.8037,29.9264,42100.0
2009-09-14 10:25:00,46.32,46.39,46.28,46.31,23900.0,29.9329,29.9781,29.907,29.9264,23900.0
2009-09-14 10:30:00,46.3,46.37,46.3,46.34,33900.0,29.92,29.9652,29.92,29.9458,33900.0
2009-09-14 10:35:00,46.34,46.4,46.29,46.38,49200.0,29.9458,29.9846,29.9135,29.9717,49200.0
2009-09-14 10:40:00,46.37,46.53,46.31,46.51,58200.0,29.9652,30.0686,29.9264,30.0557,58200.0
2009-09-14 10:45:00,46.51,46.76,46.5,46.71,74400.0,30.0557,30.2172,30.0492,30.1849,74400.0
2009-09-14 10:50:00,46.7,46.74,46.56,46.6,51600.0,30.1785,30.2043,30.088,30.1138,51600.0
2009-09-14 10:55:00,46.58,46.61,46.55,46.57,34300.0,30.1009,30.1203,30.0815,30.0945,34300.0
2009-09-14 11:00:00,46.56,46.61,46.55,46.59,47700.0,30.088,30.1203,30.0815,30.1074,47700.0
2009-09-14 11:05:00,46.59,46.63,46.54,46.61,51000.0,30.1074,30.1332,30.0751,30.1203,51000.0
2009-09-14 11:10:00,46.62,46.62,46.45,46.48,31900.0,30.1268,30.1268,30.0169,30.0363,31900.0
2009-09-14 11:15:00,46.49,46.66,46.49,46.62,24000.0,30.0428,30.1526,30.0428,30.1268,24000.0
2009-09-14 11:20:00,46.6,46.79,46.58,46.67,32900.0,30.1138,30.2366,30.1009,30.1591,32900.0
2009-09-14 11:25:00,46.66,46.67,46.59,46.62,32500.0,30.1526,30.1591,30.1074,30.1268,32500.0
2009-09-14 11:30:00,46.62,46.66,46.61,46.62,24100.0,30.1268,30.1526,30.1203,30.1268,24100.0
2009-09-14 11:35:00,46.62,46.67,46.57,46.57,22900.0,30.1268,30.1591,30.0945,30.0945,22900.0
2009-09-14 11:40:00,46.57,46.57,46.5,46.54,73400.0,30.0945,30.0945,30.0492,30.0751,73400.0
2009-09-14 11:45:00,46.54,46.55,46.41,46.42,55300.0,30.0751,30.0815,29.9911,29.9975,55300.0
2009-09-14 11:50:00,46.42,46.47,46.4,46.47,24900.0,29.9975,30.0298,29.9846,30.0298,24900.0
2009-09-14 11:55:00,46.45,46.47,46.34,46.39,25100.0,30.0169,30.0298,29.9458,29.9781,25100.0
2009-09-14 12:00:00,46.4,46.47,46.4,46.44,19100.0,29.9846,30.0298,29.9846,30.0104,19100.0
2009-09-14 12:05:00,46.44,46.48,46.41,46.48,27200.0,30.0104,30.0363,29.9911,30.0363,27200.0
2009-09-14 12:10:00,46.49,46.55,46.48,46.54,23000.0,30.0428,30.0815,30.0363,30.0751,23000.0
2009-09-14 12:15:00,46.54,46.6,46.53,46.58,20400.0,30.0751,30.1138,30.0686,30.1009,20400.0
2009-09-14 12:20:00,46.58,46.69,46.56,46.68,29400.0,30.1009,30.172,30.088,30.1655,29400.0
2009-09-14 12:25:00,46.69,46.69,46.63,46.63,24600.0,30.172,30.172,30.1332,30.1332,24600.0
2009-09-14 12:30:00,46.63,46.63,46.5,46.56,21300.0,30.1332,30.1332,30.0492,30.088,21300.0
2009-09-14 12:35:00,46.55,46.57,46.53,46.55,17400.0,30.0815,30.0945,30.0686,30.0815,17400.0
2009-09-14 12:40:00,46.56,46.61,46.55,46.61,22900.0,30.088,30.1203,30.0815,30.1203,22900.0
2009-09-14 12:45:00,46.61,46.61,46.56,46.59,16500.0,30.1203,30.1203,30.088,30.1074,16500.0
2009-09-14 12:50:00,46.59,46.6,46.51,46.53,19100.0,30.1074,30.1138,30.0557,30.0686,19100.0
2009-09-14 12:55:00,46.55,46.56,46.49,46.55,21600.0,30.0815,30.088,30.0428,30.0815,21600.0
2009-09-14 13:00:00,46.55,46.6,46.45,46.49,23300.0,30.0815,30.1138,30.0169,30.0428,23300.0
2009-09-14 13:05:00,46.46,46.47,46.43,46.46,18000.0,30.0234,30.0298,30.004,30.0234,18000.0
2009-09-14 13:10:00,46.46,46.5,46.43,46.46,20600.0,30.0234,30.0492,30.004,30.0234,20600.0
2009-09-14 13:15:00,46.46,46.46,46.3,46.3,40500.0,30.0234,30.0234,29.92,29.92,40500.0
2009-09-14 13:20:00,46.31,46.38,46.31,46.32,11100.0,29.9264,29.9717,29.9264,29.9329,11100.0
2009-09-14 13:25:00,46.32,46.34,46.3,46.32,25500.0,29.9329,29.9458,29.92,29.9329,25500.0
2009-09-14 13:30:00,46.33,46.47,46.32,46.46,31100.0,29.9394,30.0298,29.9329,30.0234,31100.0
2009-09-14 13:35:00,46.46,46.53,46.45,46.49,18600.0,30.0234,30.0686,30.0169,30.0428,18600.0
2009-09-14 13:40:00,46.52,46.53,46.46,46.46,19400.0,30.0621,30.0686,30.0234,30.0234,19400.0
2009-09-14 13:45:00,46.46,46.47,46.44,46.45,14400.0,30.0234,30.0298,30.0104,30.0169,14400.0
2009-09-14 13:50:00,46.45,46.5,46.38,46.48,33200.0,30.0169,30.0492,29.9717,30.0363,33200.0
2009-09-14 13:55:00,46.5,46.51,46.22,46.43,212300.0,30.0492,30.0557,29.8683,30.004,212300.0
2009-09-14 14:00:00,46.43,46.43,46.38,46.39,39300.0,30.004,30.004,29.9717,29.9781,39300.0
2009-09-14 14:05:00,46.39,46.46,46.36,46.4,29900.0,29.9781,30.0234,29.9587,29.9846,29900.0
2009-09-14 14:10:00,46.41,46.43,46.35,46.35,23100.0,29.9911,30.004,29.9523,29.9523,23100.0
2009-09-14 14:15:00,46.35,46.38,46.34,46.35,24000.0,29.9523,29.9717,29.9458,29.9523,24000.0
2009-09-14 14:20:00,46.35,46.35,46.31,46.33,34800.0,29.9523,29.9523,29.9264,29.9394,34800.0
2009-09-14 14:25:00,46.32,46.6,46.31,46.59,125700.0,29.9329,30.1138,29.9264,30.1074,125700.0
2009-09-14 14:30:00,46.59,46.67,46.58,46.64,54900.0,30.1074,30.1591,30.1009,30.1397,54900.0
2009-09-14 14:35:00,46.64,46.66,46.63,46.66,32800.0,30.1397,30.1526,30.1332,30.1526,32800.0
2009-09-14 14:40:00,46.65,46.66,46.63,46.64,17300.0,30.1462,30.1526,30.1332,30.1397,17300.0
2009-09-14 14:45:00,46.65,46.7,46.61,46.65,50600.0,30.1462,30.1785,30.1203,30.1462,50600.0
2009-09-14 14:50:00,46.67,46.7,46.61,46.62,62800.0,30.1591,30.1785,30.1203,30.1268,62800.0
2009-09-14 14:55:00,46.61,46.74,46.59,46.71,44700.0,30.1203,30.2043,30.1074,30.1849,44700.0
2009-09-14 15:00:00,46.72,46.74,46.64,46.66,35000.0,30.1914,30.2043,30.1397,30.1526,35000.0
2009-09-14 15:05:00,46.66,46.7,46.63,46.68,55600.0,30.1526,30.1785,30.1332,30.1655,55600.0
2009-09-14 15:10:00,46.67,46.71,46.64,46.69,31200.0,30.1591,30.1849,30.1397,30.172,31200.0
2009-09-14 15:15:00,46.68,46.69,46.64,46.67,28100.0,30.1655,30.172,30.1397,30.1591,28100.0
2009-09-14 15:20:00,46.68,46.69,46.63,46.64,57800.0,30.1655,30.172,30.1332,30.1397,57800.0
2009-09-14 15:25:00,46.64,46.67,46.59,46.61,54800.0,30.1397,30.1591,30.1074,30.1203,54800.0
2009-09-14 15:30:00,46.61,46.68,46.6,46.68,74800.0,30.1203,30.1655,30.1138,30.1655,74800.0
2009-09-14 15:35:00,46.68,46.77,46.65,46.7,85900.0,30.1655,30.2237,30.1462,30.1785,85900.0
2009-09-14 15:40:00,46.7,46.79,46.69,46.76,100600.0,30.1785,30.2366,30.172,30.2172,100600.0
2009-09-14 15:45:00,46.75,46.79,46.68,46.75,121400.0,30.2108,30.2366,30.1655,30.2108,121400.0
2009-09-14 15:50:00,46.76,46.82,46.72,46.78,149100.0,30.2172,30.256,30.1914,30.2302,149100.0
2009-09-14 15:55:00,46.77,46.83,46.75,46.81,233900.0,30.2237,30.2625,30.2108,30.2495,233900.0
2009-09-15 09:30:00,45.75,46.74,45.75,46.47,581800.0,29.5646,30.2043,29.5646,30.0298,581800.0
2009-09-15 09:35:00,46.48,46.57,46.03,46.53,225200.0,30.0363,30.0945,29.7455,30.0686,225200.0
2009-09-15 09:40:00,46.54,47.01,46.41,46.81,253200.0,30.0751,30.3788,29.9911,30.2495,253200.0
2009-09-15 09:45:00,46.81,47.03,46.63,46.93,450100.0,30.2495,30.3917,30.1332,30.3271,450100.0
2009-09-15 09:50:00,46.91,46.93,46.52,46.64,233100.0,30.3142,30.3271,30.0621,30.1397,233100.0
2009-09-15 09:55:00,46.64,46.89,46.53,46.86,214300.0,30.1397,30.3012,30.0686,30.2819,214300.0
2009-09-15 10:00:00,46.85,46.89,46.6,46.78,219000.0,30.2754,30.3012,30.1138,30.2302,219000.0
2009-09-15 10:05:00,46.79,47.11,46.79,47.08,233600.0,30.2366,30.4434,30.2366,30.424,233600.0
2009-09-15 10:10:00,47.08,47.22,46.83,46.87,211700.0,30.424,30.5145,30.2625,30.2883,211700.0
2009-09-15 10:15:00,46.86,46.89,46.62,46.81,177100.0,30.2819,30.3012,30.1268,30.2495,177100.0
2009-09-15 10:20:00,46.82,46.85,46.61,46.65,87100.0,30.256,30.2754,30.1203,30.1462,87100.0
2009-09-15 10:25:00,46.67,46.9,46.63,46.9,105500.0,30.1591,30.3077,30.1332,30.3077,105500.0
2009-09-15 10:30:00,46.9,46.97,46.81,46.88,127900.0,30.3077,30.3529,30.2495,30.2948,127900.0
2009-09-15 10:35:00,46.9,46.95,46.78,46.81,80200.0,30.3077,30.34,30.2302,30.2495,80200.0
2009-09-15 10:40:00,46.8,47.05,46.8,46.99,66800.0,30.2431,30.4046,30.2431,30.3659,66800.0
2009-09-15 10:45:00,47.02,47.11,46.98,47.03,64500.0,30.3853,30.4434,30.3594,30.3917,64500.0
2009-09-15 10:50:00,47.02,47.04,46.93,46.96,40400.0,30.3853,30.3982,30.3271,30.3465,40400.0
2009-09-15 10:55:00,46.96,47.36,46.93,47.35,148000.0,30.3465,30.605,30.3271,30.5985,148000.0
2009-09-15 11:00:00,47.35,47.4,47.2,47.2,163600.0,30.5985,30.6308,30.5016,30.5016,163600.0
2009-09-15 11:05:00,47.2,47.34,47.16,47.3,65600.0,30.5016,30.592,30.4757,30.5662,65600.0
2009-09-15 11:10:00,47.3,47.47,47.3,47.42,94800.0,30.5662,30.6761,30.5662,30.6437,94800.0
2009-09-15 11:15:00,47.41,47.45,47.29,47.44,101300.0,30.6373,30.6631,30.5597,30.6567,101300.0
2009-09-15 11:20:00,47.44,47.47,47.36,47.4,80200.0,30.6567,30.6761,30.605,30.6308,80200.0
2009-09-15 11:25:00,47.4,47.41,47.29,47.31,64500.0,30.6308,30.6373,30.5597,30.5727,64500.0
2009-09-15 11:30:00,47.3,47.31,47.09,47.11,79900.0,30.5662,30.5727,30.4305,30.4434,79900.0
2009-09-15 11:35:00,47.12,47.31,47.12,47.24,66700.0,30.4499,30.5727,30.4499,30.5274,66700.0
2009-09-15 11:40:00,47.25,47.33,47.23,47.29,29300.0,30.5339,30.5856,30.521,30.5597,29300.0
2009-09-15 11:45:00,47.29,47.4,47.27,47.39,72300.0,30.5597,30.6308,30.5468,30.6244,72300.0
2009-09-15 11:50:00,47.38,47.42,47.3,47.3,48500.0,30.6179,30.6437,30.5662,30.5662,48500.0
2009-09-15 11:55:00,47.31,47.35,47.28,47.3,44300.0,30.5727,30.5985,30.5533,30.5662,44300.0
2009-09-15 12:00:00,47.32,47.34,47.25,47.31,52200.0,30.5791,30.592,30.5339,30.5727,52200.0
2009-09-15 12:05:00,47.31,47.34,47.2,47.3,53500.0,30.5727,30.592,30.5016,30.5662,53500.0
2009-09-15 12:10:00,47.29,47.3,47.23,47.29,21200.0,30.5597,30.5662,30.521,30.5597,21200.0
2009-09-15 12:15:00,47.3,47.39,47.29,47.36,44200.0,30.5662,30.6244,30.5597,30.605,44200.0
2009-09-15 12:20:00,47.37,47.43,47.35,47.4,43400.0,30.6114,30.6502,30.5985,30.6308,43400.0
2009-09-15 12:25:00,47.41,47.44,47.4,47.41,40100.0,30.6373,30.6567,30.6308,30.6373,40100.0
2009-09-15 12:30:00,47.41,47.42,47.36,47.39,50400.0,30.6373,30.6437,30.605,30.6244,50400.0
2009-09-15 12:35:00,47.39,47.41,47.35,47.37,35200.0,30.6244,30.6373,30.5985,30.6114,35200.0
2009-09-15 12:40:00,47.37,47.43,47.37,47.42,41200.0,30.6114,30.6502,30.6114,30.6437,41200.0
2009-09-15 12:45:00,47.42,47.45,47.4,47.42,53400.0,30.6437,30.6631,30.6308,30.6437,53400.0
2009-09-15 12:50:00,47.43,47.56,47.43,47.53,54300.0,30.6502,30.7342,30.6502,30.7148,54300.0
2009-09-15 12:55:00,47.53,47.54,47.41,47.52,53700.0,30.7148,30.7213,30.6373,30.7084,53700.0
2009-09-15 13:00:00,47.51,47.56,47.47,47.54,56100.0,30.7019,30.7342,30.6761,30.7213,56100.0
2009-09-15 13:05:00,47.54,47.6,47.53,47.6,53300.0,30.7213,30.7601,30.7148,30.7601,53300.0
2009-09-15 13:10:00,47.6,47.67,47.59,47.62,57000.0,30.7601,30.8053,30.7536,30.773,57000.0
2009-09-15 13:15:00,47.62,47.63,47.57,47.57,41300.0,30.773,30.7794,30.7407,30.7407,41300.0
2009-09-15 13:20:00,47.58,47.66,47.57,47.63,81600.0,30.7471,30.7988,30.7407,30.7794,81600.0
2009-09-15 13:25:00,47.64,47.65,47.59,47.61,49500.0,30.7859,30.7924,30.7536,30.7665,49500.0
2009-09-15 13:30:00,47.62,47.63,47.49,47.49,58600.0,30.773,30.7794,30.689,30.689,58600.0
2009-09-15 13:35:00,47.5,47.52,47.47,47.51,31100.0,30.6954,30.7084,30.6761,30.7019,31100.0
2009-09-15 13:40:00,47.51,47.65,47.49,47.65,56900.0,30.7019,30.7924,30.689,30.7924,56900.0
2009-09-15 13:45:00,47.65,47.7,47.65,47.7,47800.0,30.7924,30.8247,30.7924,30.8247,47800.0
2009-09-15 13:50:00,47.69,47.71,47.64,47.66,71900.0,30.8182,30.8311,30.7859,30.7988,71900.0
2009-09-15 13:55:00,47.67,47.87,47.66,47.79,106700.0,30.8053,30.9345,30.7988,30.8828,106700.0
2009-09-15 14:00:00,47.79,47.84,47.72,47.82,92000.0,30.8828,30.9152,30.8376,30.9022,92000.0
2009-09-15 14:05:00,47.82,47.84,47.65,47.65,72800.0,30.9022,30.9152,30.7924,30.7924,72800.0
2009-09-15 14:10:00,47.66,47.66,47.6,47.61,56400.0,30.7988,30.7988,30.7601,30.7665,56400.0
2009-09-15 14:15:00,47.61,47.62,47.54,47.58,68800.0,30.7665,30.773,30.7213,30.7471,68800.0
2009-09-15 14:20:00,47.57,47.62,47.56,47.6,50500.0,30.7407,30.773,30.7342,30.7601,50500.0
2009-09-15 14:25:00,47.6,47.69,47.6,47.6,41000.0,30.7601,30.8182,30.7601,30.7601,41000.0
2009-09-15 14:30:00,47.6,47.63,47.59,47.61,73300.0,30.7601,30.7794,30.7536,30.7665,73300.0
2009-09-15 14:35:00,47.62,47.62,47.44,47.55,111200.0,30.773,30.773,30.6567,30.7277,111200.0
2009-09-15 14:40:00,47.55,47.7,47.55,47.7,99800.0,30.7277,30.8247,30.7277,30.8247,99800.0
2009-09-15 14:45:00,47.7,47.84,47.69,47.84,229500.0,30.8247,30.9152,30.8182,30.9152,229500.0
2009-09-15 14:50:00,47.84,47.85,47.78,47.85,85700.0,30.9152,30.9216,30.8764,30.9216,85700.0
2009-09-15 14:55:00,47.85,47.97,47.84,47.96,94400.0,30.9216,30.9992,30.9152,30.9927,94400.0
2009-09-15 15:00:00,47.96,47.98,47.9,47.9,103500.0,30.9927,31.0056,30.9539,30.9539,103500.0
2009-09-15 15:05:00,47.9,47.92,47.84,47.86,95000.0,30.9539,30.9668,30.9152,30.9281,95000.0
2009-09-15 15:10:00,47.85,47.87,47.83,47.86,65500.0,30.9216,30.9345,30.9087,30.9281,65500.0
2009-09-15 15:15:00,47.86,47.93,47.83,47.92,84900.0,30.9281,30.9733,30.9087,30.9668,84900.0
2009-09-15 15:20:00,47.92,48.0,47.92,47.99,113100.0,30.9668,31.0185,30.9668,31.0121,113100.0
2009-09-15 15:25:00,47.99,47.99,47.88,47.89,55900.0,31.0121,31.0121,30.941,30.9475,55900.0
2009-09-15 15:30:00,47.88,47.89,47.73,47.79,132400.0,30.941,30.9475,30.8441,30.8828,132400.0
2009-09-15 15:35:00,47.8,47.86,47.77,47.82,170900.0,30.8893,30.9281,30.8699,30.9022,170900.0
2009-09-15 15:40:00,47.81,47.81,47.59,47.64,200600.0,30.8958,30.8958,30.7536,30.7859,200600.0
2009-09-15 15:45:00,47.65,47.76,47.6,47.73,180200.0,30.7924,30.8635,30.7601,30.8441,180200.0
2009-09-15 15:50:00,47.74,47.79,47.7,47.78,206000.0,30.8505,30.8828,30.8247,30.8764,206000.0
2009-09-15 15:55:00,47.78,47.89,47.7,47.84,356300.0,30.8764,30.9475,30.8247,30.9152,356300.0
2009-09-16 09:30:00,48.07,48.34,48.02,48.09,171800.0,31.0638,31.2383,31.0315,31.0767,171800.0
2009-09-16 09:35:00,48.1,48.13,47.77,47.87,128600.0,31.0832,31.1026,30.8699,30.9345,128600.0
2009-09-16 09:40:00,47.88,47.95,47.59,47.75,142800.0,30.941,30.9862,30.7536,30.857,142800.0
2009-09-16 09:45:00,47.76,47.76,47.5,47.65,117400.0,30.8635,30.8635,30.6954,30.7924,117400.0
2009-09-16 09:50:00,47.66,47.67,47.42,47.53,107600.0,30.7988,30.8053,30.6437,30.7148,107600.0
2009-09-16 09:55:00,47.53,47.55,47.45,47.51,71000.0,30.7148,30.7277,30.6631,30.7019,71000.0
2009-09-16 10:00:00,47.52,47.6,47.43,47.46,106800.0,30.7084,30.7601,30.6502,30.6696,106800.0
2009-09-16 10:05:00,47.46,47.58,47.43,47.56,154200.0,30.6696,30.7471,30.6502,30.7342,154200.0
2009-09-16 10:10:00,47.56,47.57,47.43,47.46,146200.0,30.7342,30.7407,30.6502,30.6696,146200.0
2009-09-16 10:15:00,47.46,47.69,47.44,47.52,177900.0,30.6696,30.8182,30.6567,30.7084,177900.0
2009-09-16 10:20:00,47.53,47.54,47.35,47.43,145900.0,30.7148,30.7213,30.5985,30.6502,145900.0
2009-09-16 10:25:00,47.43,47.51,47.37,47.5,76100.0,30.6502,30.7019,30.6114,30.6954,76100.0
2009-09-16 10:30:00,47.52,47.6,47.45,47.52,73600.0,30.7084,30.7601,30.6631,30.7084,73600.0
2009-09-16 10:35:00,47.51,47.61,47.46,47.6,34900.0,30.7019,30.7665,30.6696,30.7601,34900.0
2009-09-16 10:40:00,47.61,47.82,47.59,47.74,62700.0,30.7665,30.9022,30.7536,30.8505,62700.0
2009-09-16 10:45:00,47.74,47.89,47.72,47.87,54700.0,30.8505,30.9475,30.8376,30.9345,54700.0
2009-09-16 10:50:00,47.88,47.99,47.86,47.96,36200.0,30.941,31.0121,30.9281,30.9927,36200.0
2009-09-16 10:55:00,47.96,47.99,47.96,47.98,36600.0,30.9927,31.0121,30.9927,31.0056,36600.0
2009-09-16 11:00:00,47.98,48.03,47.97,47.99,59200.0,31.0056,31.0379,30.9992,31.0121,59200.0
2009-09-16 11:05:00,48.0,48.02,47.78,47.78,52700.0,31.0185,31.0315,30.8764,30.8764,52700.0
2009-09-16 11:10:00,47.78,47.8,47.71,47.75,27400.0,30.8764,30.8893,30.8311,30.857,27400.0
2009-09-16 11:15:00,47.75,47.79,47.74,47.77,31900.0,30.857,30.8828,30.8505,30.8699,31900.0
2009-09-16 11:20:00,47.76,47.77,47.6,47.64,40800.0,30.8635,30.8699,30.7601,30.7859,40800.0
2009-09-16 11:25:00,47.65,47.74,47.64,47.67,30200.0,30.7924,30.8505,30.7859,30.8053,30200.0
2009-09-16 11:30:00,47.67,47.8,47.67,47.79,19800.0,30.8053,30.8893,30.8053,30.8828,19800.0
2009-09-16 11:35:00,47.8,47.93,47.79,47.93,23900.0,30.8893,30.9733,30.8828,30.9733,23900.0
2009-09-16 11:40:00,47.94,47.97,47.87,47.96,44300.0,30.9798,30.9992,30.9345,30.9927,44300.0
2009-09-16 11:45:00,47.97,48.0,47.88,47.88,41200.0,30.9992,31.0185,30.941,30.941,41200.0
2009-09-16 11:50:00,47.88,47.95,47.85,47.91,24100.0,30.941,30.9862,30.9216,30.9604,24100.0
2009-09-16 11:55:00,47.93,48.04,47.93,47.99,43400.0,30.9733,31.0444,30.9733,31.0121,43400.0
2009-09-16 12:00:00,47.99,48.01,47.92,47.93,26800.0,31.0121,31.025,30.9668,30.9733,26800.0
2009-09-16 12:05:00,47.93,48.0,47.92,47.97,33100.0,30.9733,31.0185,30.9668,30.9992,33100.0
2009-09-16 12:10:00,47.97,47.97,47.9,47.95,20000.0,30.9992,30.9992,30.9539,30.9862,20000.0
2009-09-16 12:15:00,47.94,47.96,47.9,47.94,32700.0,30.9798,30.9927,30.9539,30.9798,32700.0
2009-09-16 12:20:00,47.95,48.05,47.93,48.04,45200.0,30.9862,31.0509,30.9733,31.0444,45200.0
2009-09-16 12:25:00,48.05,48.17,48.04,48.17,70800.0,31.0509,31.1284,31.0444,31.1284,70800.0
2009-09-16 12:30:00,48.17,48.24,48.14,48.2,55200.0,31.1284,31.1736,31.109,31.1478,55200.0
2009-09-16 12:35:00,48.2,48.23,48.14,48.17,59000.0,31.1478,31.1672,31.109,31.1284,59000.0
2009-09-16 12:40:00,48.19,48.2,48.15,48.17,21400.0,31.1413,31.1478,31.1155,31.1284,21400.0
2009-09-16 12:45:00,48.18,48.3,48.16,48.29,47800.0,31.1349,31.2124,31.1219,31.206,47800.0
2009-09-16 12:50:00,48.29,48.29,48.15,48.17,40400.0,31.206,31.206,31.1155,31.1284,40400.0
2009-09-16 12:55:00,48.17,48.18,48.13,48.15,39900.0,31.1284,31.1349,31.1026,31.1155,39900.0
2009-09-16 13:00:00,48.17,48.25,48.16,48.22,26800.0,31.1284,31.1801,31.1219,31.1607,26800.0
2009-09-16 13:05:00,48.22,48.25,48.18,48.23,38200.0,31.1607,31.1801,31.1349,31.1672,38200.0
2009-09-16 13:10:00,48.23,48.24,48.21,48.22,29100.0,31.1672,31.1736,31.1543,31.1607,29100.0
2009-09-16 13:15:00,48.23,48.28,48.2,48.26,46600.0,31.1672,31.1995,31.1478,31.1866,46600.0
2009-09-16 13:20:00,48.26,48.3,48.18,48.18,46300.0,31.1866,31.2124,31.1349,31.1349,46300.0
2009-09-16 13:25:00,48.2,48.24,48.17,48.24,25900.0,31.1478,31.1736,31.1284,31.1736,25900.0
2009-09-16 13:30:00,48.23,48.32,48.23,48.29,49600.0,31.1672,31.2253,31.1672,31.206,49600.0
2009-09-16 13:35:00,48.29,48.35,48.24,48.34,51200.0,31.206,31.2447,31.1736,31.2383,51200.0
2009-09-16 13:40:00,48.34,48.39,48.34,48.36,36900.0,31.2383,31.2706,31.2383,31.2512,36900.0
2009-09-16 13:45:00,48.36,48.38,48.26,48.26,24700.0,31.2512,31.2641,31.1866,31.1866,24700.0
2009-09-16 13:50:00,48.26,48.31,48.2,48.23,23500.0,31.1866,31.2189,31.1478,31.1672,23500.0
2009-09-16 13:55:00,48.23,48.27,48.21,48.25,25200.0,31.1672,31.193,31.1543,31.1801,25200.0
2009-09-16 14:00:00,48.24,48.31,48.23,48.3,33600.0,31.1736,31.2189,31.1672,31.2124,33600.0
2009-09-16 14:05:00,48.3,48.3,48.14,48.18,41500.0,31.2124,31.2124,31.109,31.1349,41500.0
2009-09-16 14:10:00,48.18,48.23,48.1,48.1,35200.0,31.1349,31.1672,31.0832,31.0832,35200.0
2009-09-16 14:15:00,48.1,48.17,48.1,48.14,34600.0,31.0832,31.1284,31.0832,31.109,34600.0
2009-09-16 14:20:00,48.14,48.16,48.11,48.14,26600.0,31.109,31.1219,31.0896,31.109,26600.0
2009-09-16 14:25:00,48.15,48.15,48.07,48.09,37100.0,31.1155,31.1155,31.0638,31.0767,37100.0
2009-09-16 14:30:00,48.1,48.11,48.06,48.11,32400.0,31.0832,31.0896,31.0573,31.0896,32400.0
2009-09-16 14:35:00,48.11,48.11,48.06,48.08,36300.0,31.0896,31.0896,31.0573,31.0702,36300.0
2009-09-16 14:40:00,48.08,48.14,48.05,48.05,36000.0,31.0702,31.109,31.0509,31.0509,36000.0
2009-09-16 14:45:00,48.05,48.07,47.99,47.99,51500.0,31.0509,31.0638,31.0121,31.0121,51500.0
2009-09-16 14:50:00,48.01,48.08,47.98,47.99,43300.0,31.025,31.0702,31.0056,31.0121,43300.0
2009-09-16 14:55:00,47.99,48.02,47.91,47.92,42700.0,31.0121,31.0315,30.9604,30.9668,42700.0
2009-09-16 15:00:00,47.91,47.94,47.81,47.93,79500.0,30.9604,30.9798,30.8958,30.9733,79500.0
2009-09-16 15:05:00,47.93,47.95,47.8,47.82,58900.0,30.9733,30.9862,30.8893,30.9022,58900.0
2009-09-16 15:10:00,47.81,47.95,47.81,47.9,44600.0,30.8958,30.9862,30.8958,30.9539,44600.0
2009-09-16 15:15:00,47.9,47.96,47.88,47.95,52200.0,30.9539,30.9927,30.941,30.9862,52200.0
2009-09-16 15:20:00,47.94,48.08,47.93,48.03,79500.0,30.9798,31.0702,30.9733,31.0379,79500.0
2009-09-16 15:25:00,48.03,48.04,48.0,48.04,68800.0,31.0379,31.0444,31.0185,31.0444,68800.0
2009-09-16 15:30:00,48.03,48.07,47.95,48.01,74200.0,31.0379,31.0638,30.9862,31.025,74200.0
2009-09-16 15:35:00,48.02,48.09,47.99,48.04,132000.0,31.0315,31.0767,31.0121,31.0444,132000.0
2009-09-16 15:40:00,48.05,48.09,47.98,48.01,92300.0,31.0509,31.0767,31.0056,31.025,92300.0
2009-09-16 15:45:00,48.0,48.02,47.96,47.99,98700.0,31.0185,31.0315,30.9927,31.0121,98700.0
2009-09-16 15:50:00,47.99,48.06,47.96,47.97,137400.0,31.0121,31.0573,30.9927,30.9992,137400.0
2009-09-16 15:55:00,47.97,48.01,47.91,48.01,218900.0,30.9992,31.025,30.9604,31.025,218900.0
2009-09-17 09:30:00,48.84,48.94,48.56,48.94,345500.0,31.5614,31.626,31.3804,31.626,345500.0
2009-09-17 09:35:00,48.93,49.38,48.9,49.37,288500.0,31.6195,31.9103,31.6001,31.9039,288500.0
2009-09-17 09:40:00,49.38,49.75,49.37,49.72,427700.0,31.9103,32.1494,31.9039,32.13,427700.0
2009-09-17 09:45:00,49.73,50.83,49.7,50.53,800600.0,32.1365,32.8473,32.1171,32.6535,800600.0
2009-09-17 09:50:00,50.55,51.08,50.43,50.77,680400.0,32.6664,33.0089,32.5889,32.8086,680400.0
2009-09-17 09:55:00,50.77,50.82,50.29,50.36,314500.0,32.8086,32.8409,32.4984,32.5436,314500.0
2009-09-17 10:00:00,50.39,50.55,50.17,50.18,339500.0,32.563,32.6664,32.4208,32.4273,339500.0
2009-09-17 10:05:00,50.19,50.55,50.15,50.35,256500.0,32.4338,32.6664,32.4079,32.5372,256500.0
2009-09-17 10:10:00,50.35,50.45,50.16,50.35,145400.0,32.5372,32.6018,32.4144,32.5372,145400.0
2009-09-17 10:15:00,50.36,50.36,50.0,50.03,207800.0,32.5436,32.5436,32.311,32.3304,207800.0
2009-09-17 10:20:00,50.03,50.44,49.99,50.16,159700.0,32.3304,32.5953,32.3045,32.4144,159700.0
2009-09-17 10:25:00,50.15,50.16,49.85,49.92,149200.0,32.4079,32.4144,32.2141,32.2593,149200.0
2009-09-17 10:30:00,49.93,50.19,49.91,50.14,134700.0,32.2658,32.4338,32.2528,32.4015,134700.0
2009-09-17 10:35:00,50.13,50.35,50.12,50.21,119000.0,32.395,32.5372,32.3885,32.4467,119000.0
2009-09-17 10:40:00,50.21,50.24,50.1,50.2,106800.0,32.4467,32.4661,32.3756,32.4402,106800.0
2009-09-17 10:45:00,50.19,50.33,50.17,50.26,79400.0,32.4338,32.5242,32.4208,32.479,79400.0
2009-09-17 10:50:00,50.26,50.51,50.26,50.41,125900.0,32.479,32.6406,32.479,32.5759,125900.0
2009-09-17 10:55:00,50.4,50.48,50.28,50.34,76500.0,32.5695,32.6212,32.4919,32.5307,76500.0
2009-09-17 11:00:00,50.33,50.42,50.25,50.38,89300.0,32.5242,32.5824,32.4725,32.5565,89300.0
2009-09-17 11:05:00,50.37,50.48,50.35,50.44,64300.0,32.5501,32.6212,32.5372,32.5953,64300.0
2009-09-17 11:10:00,50.45,50.74,50.45,50.71,120100.0,32.6018,32.7892,32.6018,32.7698,120100.0
2009-09-17 11:15:00,50.72,50.81,50.67,50.8,92800.0,32.7763,32.8344,32.744,32.828,92800.0
2009-09-17 11:20:00,50.8,50.9,50.77,50.86,98200.0,32.828,32.8926,32.8086,32.8667,98200.0
2009-09-17 11:25:00,50.87,50.94,50.82,50.92,81400.0,32.8732,32.9184,32.8409,32.9055,81400.0
2009-09-17 11:30:00,50.89,50.91,50.7,50.78,107800.0,32.8861,32.899,32.7633,32.815,107800.0
2009-09-17 11:35:00,50.77,50.8,50.62,50.63,68200.0,32.8086,32.828,32.7116,32.7181,68200.0
2009-09-17 11:40:00,50.64,50.88,50.62,50.84,58800.0,32.7246,32.8797,32.7116,32.8538,58800.0
2009-09-17 11:45:00,50.85,50.88,50.61,50.62,77600.0,32.8603,32.8797,32.7052,32.7116,77600.0
2009-09-17 11:50:00,50.6,50.6,50.3,50.37,121100.0,32.6987,32.6987,32.5049,32.5501,121100.0
2009-09-17 11:55:00,50.36,50.4,50.26,50.38,118700.0,32.5436,32.5695,32.479,32.5565,118700.0
2009-09-17 12:00:00,50.38,50.44,50.1,50.1,129100.0,32.5565,32.5953,32.3756,32.3756,129100.0
2009-09-17 12:05:00,50.11,50.2,49.97,50.16,114900.0,32.3821,32.4402,32.2916,32.4144,114900.0
2009-09-17 12:10:00,50.16,50.17,49.75,49.84,109300.0,32.4144,32.4208,32.1494,32.2076,109300.0
2009-09-17 12:15:00,49.86,50.02,49.86,49.91,60000.0,32.2205,32.3239,32.2205,32.2528,60000.0
2009-09-17 12:20:00,49.91,49.98,49.85,49.96,73700.0,32.2528,32.2981,32.2141,32.2851,73700.0
2009-09-17 12:25:00,49.97,50.23,49.93,50.19,62100.0,32.2916,32.4596,32.2658,32.4338,62100.0
2009-09-17 12:30:00,50.18,50.23,50.1,50.16,35600.0,32.4273,32.4596,32.3756,32.4144,35600.0
2009-09-17 12:35:00,50.17,50.17,50.07,50.09,41300.0,32.4208,32.4208,32.3562,32.3691,41300.0
2009-09-17 12:40:00,50.1,50.12,49.88,49.94,58600.0,32.3756,32.3885,32.2334,32.2722,58600.0
2009-09-17 12:45:00,49.94,49.95,49.64,49.76,86500.0,32.2722,32.2787,32.0783,32.1559,86500.0
2009-09-17 12:50:00,49.77,49.94,49.75,49.92,55400.0,32.1624,32.2722,32.1494,32.2593,55400.0
2009-09-17 12:55:00,49.93,49.97,49.81,49.82,31100.0,32.2658,32.2916,32.1882,32.1947,31100.0
2009-09-17 13:00:00,49.81,49.99,49.77,49.91,43600.0,32.1882,32.3045,32.1624,32.2528,43600.0
2009-09-17 13:05:00,49.9,50.07,49.89,50.07,57700.0,32.2464,32.3562,32.2399,32.3562,57700.0
2009-09-17 13:10:00,50.07,50.18,49.97,50.0,123400.0,32.3562,32.4273,32.2916,32.311,123400.0
2009-09-17 13:15:00,49.99,49.99,49.87,49.87,51500.0,32.3045,32.3045,32.227,32.227,51500.0
2009-09-17 13:20:00,49.87,49.88,49.73,49.73,84600.0,32.227,32.2334,32.1365,32.1365,84600.0
2009-09-17 13:25:00,49.73,49.74,49.5,49.56,129200.0,32.1365,32.143,31.9879,32.0266,129200.0
2009-09-17 13:30:00,49.55,49.77,49.5,49.76,47200.0,32.0202,32.1624,31.9879,32.1559,47200.0
2009-09-17 13:35:00,49.75,49.79,49.73,49.79,35900.0,32.1494,32.1753,32.1365,32.1753,35900.0
2009-09-17 13:40:00,49.79,49.89,49.75,49.87,44900.0,32.1753,32.2399,32.1494,32.227,44900.0
2009-09-17 13:45:00,49.89,49.97,49.87,49.95,47000.0,32.2399,32.2916,32.227,32.2787,47000.0
2009-09-17 13:50:00,49.97,50.06,49.91,49.92,53500.0,32.2916,32.3498,32.2528,32.2593,53500.0
2009-09-17 13:55:00,49.94,50.13,49.92,50.08,42500.0,32.2722,32.395,32.2593,32.3627,42500.0
2009-09-17 14:00:00,50.06,50.08,49.94,50.05,57400.0,32.3498,32.3627,32.2722,32.3433,57400.0
2009-09-17 14:05:00,50.04,50.12,50.01,50.05,47500.0,32.3368,32.3885,32.3174,32.3433,47500.0
2009-09-17 14:10:00,50.06,50.09,49.94,49.99,50600.0,32.3498,32.3691,32.2722,32.3045,50600.0
2009-09-17 14:15:00,49.98,50.0,49.91,49.92,35300.0,32.2981,32.311,32.2528,32.2593,35300.0
2009-09-17 14:20:00,49.92,49.99,49.9,49.96,39400.0,32.2593,32.3045,32.2464,32.2851,39400.0
2009-09-17 14:25:00,49.96,50.05,49.96,50.01,56100.0,32.2851,32.3433,32.2851,32.3174,56100.0
2009-09-17 14:30:00,50.02,50.09,49.94,50.07,68900.0,32.3239,32.3691,32.2722,32.3562,68900.0
2009-09-17 14:35:00,50.08,50.17,50.05,50.14,78400.0,32.3627,32.4208,32.3433,32.4015,78400.0
2009-09-17 14:40:00,50.15,50.25,50.05,50.23,61900.0,32.4079,32.4725,32.3433,32.4596,61900.0
2009-09-17 14:45:00,50.24,50.43,50.2,50.43,93000.0,32.4661,32.5889,32.4402,32.5889,93000.0
2009-09-17 14:50:00,50.43,50.51,50.37,50.46,84900.0,32.5889,32.6406,32.5501,32.6082,84900.0
2009-09-17 14:55:00,50.46,50.46,50.33,50.33,81000.0,32.6082,32.6082,32.5242,32.5242,81000.0
2009-09-17 15:00:00,50.35,50.35,50.21,50.23,52000.0,32.5372,32.5372,32.4467,32.4596,52000.0
2009-09-17 15:05:00,50.22,50.26,50.18,50.24,69700.0,32.4532,32.479,32.4273,32.4661,69700.0
2009-09-17 15:10:00,50.23,50.32,50.22,50.26,70300.0,32.4596,32.5178,32.4532,32.479,70300.0
2009-09-17 15:15:00,50.26,50.29,50.19,50.25,63700.0,32.479,32.4984,32.4338,32.4725,63700.0
2009-09-17 15:20:00,50.26,50.34,50.2,50.3,83600.0,32.479,32.5307,32.4402,32.5049,83600.0
2009-09-17 15:25:00,50.3,50.33,50.14,50.18,73200.0,32.5049,32.5242,32.4015,32.4273,73200.0
2009-09-17 15:30:00,50.17,50.17,49.97,49.97,167900.0,32.4208,32.4208,32.2916,32.2916,167900.0
2009-09-17 15:35:00,49.97,50.1,49.92,50.07,147400.0,32.2916,32.3756,32.2593,32.3562,147400.0
2009-09-17 15:40:00,50.07,50.12,49.92,49.95,174200.0,32.3562,32.3885,32.2593,32.2787,174200.0
2009-09-17 15:45:00,49.96,49.99,49.85,49.87,191900.0,32.2851,32.3045,32.2141,32.227,191900.0
2009-09-17 15:50:00,49.86,49.9,49.71,49.72,184700.0,32.2205,32.2464,32.1236,32.13,184700.0
2009-09-17 15:55:00,49.73,49.86,49.72,49.84,312800.0,32.1365,32.2205,32.13,32.2076,312800.0
2009-09-18 09:30:00,50.06,50.4,49.8,49.81,478400.0,32.3498,32.5695,32.1817,32.1882,478400.0
2009-09-18 09:35:00,49.85,49.96,49.57,49.59,138300.0,32.2141,32.2851,32.0331,32.046,138300.0
2009-09-18 09:40:00,49.6,49.94,49.55,49.86,103400.0,32.0525,32.2722,32.0202,32.2205,103400.0
2009-09-18 09:45:00,49.86,49.94,49.71,49.73,104400.0,32.2205,32.2722,32.1236,32.1365,104400.0
2009-09-18 09:50:00,49.73,49.74,49.41,49.47,82200.0,32.1365,32.143,31.9297,31.9685,82200.0
2009-09-18 09:55:00,49.47,49.52,49.24,49.37,94000.0,31.9685,32.0008,31.8199,31.9039,94000.0
2009-09-18 10:00:00,49.36,49.39,49.14,49.25,109600.0,31.8974,31.9168,31.7552,31.8263,109600.0
2009-09-18 10:05:00,49.27,49.45,49.14,49.44,67900.0,31.8392,31.9556,31.7552,31.9491,67900.0
2009-09-18 10:10:00,49.47,49.56,49.37,49.49,65000.0,31.9685,32.0266,31.9039,31.9814,65000.0
2009-09-18 10:15:00,49.5,49.56,49.39,49.46,55800.0,31.9879,32.0266,31.9168,31.962,55800.0
2009-09-18 10:20:00,49.42,49.6,49.4,49.6,64300.0,31.9362,32.0525,31.9233,32.0525,64300.0
2009-09-18 10:25:00,49.6,49.65,49.3,49.43,63900.0,32.0525,32.0848,31.8586,31.9426,63900.0
2009-09-18 10:30:00,49.44,49.69,49.31,49.68,59400.0,31.9491,32.1107,31.8651,32.1042,59400.0
2009-09-18 10:35:00,49.7,49.76,49.54,49.55,43100.0,32.1171,32.1559,32.0137,32.0202,43100.0
2009-09-18 10:40:00,49.55,49.71,49.54,49.69,33800.0,32.0202,32.1236,32.0137,32.1107,33800.0
2009-09-18 10:45:00,49.69,49.69,49.38,49.47,68800.0,32.1107,32.1107,31.9103,31.9685,68800.0
2009-09-18 10:50:00,49.5,49.55,49.43,49.52,43900.0,31.9879,32.0202,31.9426,32.0008,43900.0
2009-09-18 10:55:00,49.54,49.58,49.29,49.44,61800.0,32.0137,32.0396,31.8522,31.9491,61800.0
2009-09-18 11:00:00,49.42,49.51,49.3,49.38,66700.0,31.9362,31.9943,31.8586,31.9103,66700.0
2009-09-18 11:05:00,49.38,49.53,49.33,49.49,60900.0,31.9103,32.0073,31.878,31.9814,60900.0
2009-09-18 11:10:00,49.51,49.63,49.48,49.55,39700.0,31.9943,32.0719,31.975,32.0202,39700.0
2009-09-18 11:15:00,49.55,49.55,49.42,49.48,32000.0,32.0202,32.0202,31.9362,31.975,32000.0
2009-09-18 11:20:00,49.48,49.64,49.43,49.63,40700.0,31.975,32.0783,31.9426,32.0719,40700.0
2009-09-18 11:25:00,49.62,49.71,49.58,49.62,31100.0,32.0654,32.1236,32.0396,32.0654,31100.0
2009-09-18 11:30:00,49.64,49.66,49.52,49.61,57900.0,32.0783,32.0913,32.0008,32.059,57900.0
2009-09-18 11:35:00,49.61,49.65,49.55,49.56,51000.0,32.059,32.0848,32.0202,32.0266,51000.0
2009-09-18 11:40:00,49.57,49.68,49.55,49.64,77000.0,32.0331,32.1042,32.0202,32.0783,77000.0
2009-09-18 11:45:00,49.64,49.66,49.55,49.59,23300.0,32.0783,32.0913,32.0202,32.046,23300.0
2009-09-18 11:50:00,49.6,49.62,49.51,49.53,24500.0,32.0525,32.0654,31.9943,32.0073,24500.0
2009-09-18 11:55:00,49.56,49.57,49.4,49.41,22200.0,32.0266,32.0331,31.9233,31.9297,22200.0
2009-09-18 12:00:00,49.4,49.42,49.3,49.38,26700.0,31.9233,31.9362,31.8586,31.9103,26700.0
2009-09-18 12:05:00,49.38,49.41,49.33,49.38,33100.0,31.9103,31.9297,31.878,31.9103,33100.0
2009-09-18 12:10:00,49.39,49.49,49.37,49.45,19300.0,31.9168,31.9814,31.9039,31.9556,19300.0
2009-09-18 12:15:00,49.46,49.7,49.46,49.67,63600.0,31.962,32.1171,31.962,32.0977,63600.0
2009-09-18 12:20:00,49.67,49.73,49.64,49.71,28200.0,32.0977,32.1365,32.0783,32.1236,28200.0
2009-09-18 12:25:00,49.7,49.73,49.66,49.7,19700.0,32.1171,32.1365,32.0913,32.1171,19700.0
2009-09-18 12:30:00,49.69,49.78,49.65,49.74,24700.0,32.1107,32.1688,32.0848,32.143,24700.0
2009-09-18 12:35:00,49.75,49.81,49.73,49.77,22300.0,32.1494,32.1882,32.1365,32.1624,22300.0
2009-09-18 12:40:00,49.78,49.83,49.75,49.79,33000.0,32.1688,32.2011,32.1494,32.1753,33000.0
2009-09-18 12:45:00,49.78,49.8,49.69,49.72,16000.0,32.1688,32.1817,32.1107,32.13,16000.0
2009-09-18 12:50:00,49.73,49.76,49.68,49.73,17500.0,32.1365,32.1559,32.1042,32.1365,17500.0
2009-09-18 12:55:00,49.73,49.82,49.73,49.81,24100.0,32.1365,32.1947,32.1365,32.1882,24100.0
2009-09-18 13:00:00,49.81,49.85,49.74,49.79,42700.0,32.1882,32.2141,32.143,32.1753,42700.0
2009-09-18 13:05:00,49.8,49.8,49.74,49.75,27400.0,32.1817,32.1817,32.143,32.1494,27400.0
2009-09-18 13:10:00,49.75,49.78,49.66,49.66,30800.0,32.1494,32.1688,32.0913,32.0913,30800.0
2009-09-18 13:15:00,49.66,49.74,49.63,49.67,29000.0,32.0913,32.143,32.0719,32.0977,29000.0
2009-09-18 13:20:00,49.66,49.73,49.62,49.73,18600.0,32.0913,32.1365,32.0654,32.1365,18600.0
2009-09-18 13:25:00,49.73,49.79,49.72,49.78,8600.0,32.1365,32.1753,32.13,32.1688,8600.0
2009-09-18 13:30:00,49.77,49.79,49.74,49.75,17800.0,32.1624,32.1753,32.143,32.1494,17800.0
2009-09-18 13:35:00,49.75,49.79,49.73,49.75,14300.0,32.1494,32.1753,32.1365,32.1494,14300.0
2009-09-18 13:40:00,49.75,49.82,49.75,49.81,17100.0,32.1494,32.1947,32.1494,32.1882,17100.0
2009-09-18 13:45:00,49.82,49.93,49.81,49.92,42300.0,32.1947,32.2658,32.1882,32.2593,42300.0
2009-09-18 13:50:00,49.92,49.93,49.89,49.89,17900.0,32.2593,32.2658,32.2399,32.2399,17900.0
2009-09-18 13:55:00,49.89,49.94,49.88,49.88,24700.0,32.2399,32.2722,32.2334,32.2334,24700.0
2009-09-18 14:00:00,49.89,50.0,49.85,49.98,51200.0,32.2399,32.311,32.2141,32.2981,51200.0
2009-09-18 14:05:00,49.98,49.99,49.93,49.96,32200.0,32.2981,32.3045,32.2658,32.2851,32200.0
2009-09-18 14:10:00,49.95,49.98,49.91,49.95,29300.0,32.2787,32.2981,32.2528,32.2787,29300.0
2009-09-18 14:15:00,49.95,49.98,49.85,49.9,36000.0,32.2787,32.2981,32.2141,32.2464,36000.0
2009-09-18 14:20:00,49.89,49.9,49.78,49.83,35400.0,32.2399,32.2464,32.1688,32.2011,35400.0
2009-09-18 14:25:00,49.82,49.85,49.79,49.8,32900.0,32.1947,32.2141,32.1753,32.1817,32900.0
2009-09-18 14:30:00,49.78,49.79,49.68,49.74,46400.0,32.1688,32.1753,32.1042,32.143,46400.0
2009-09-18 14:35:00,49.75,49.78,49.7,49.71,19900.0,32.1494,32.1688,32.1171,32.1236,19900.0
2009-09-18 14:40:00,49.73,49.73,49.66,49.71,22500.0,32.1365,32.1365,32.0913,32.1236,22500.0
2009-09-18 14:45:00,49.72,49.79,49.71,49.78,24500.0,32.13,32.1753,32.1236,32.1688,24500.0
2009-09-18 14:50:00,49.77,49.79,49.67,49.67,18200.0,32.1624,32.1753,32.0977,32.0977,18200.0
2009-09-18 14:55:00,49.68,49.68,49.62,49.65,25400.0,32.1042,32.1042,32.0654,32.0848,25400.0
2009-09-18 15:00:00,49.64,49.73,49.63,49.71,37100.0,32.0783,32.1365,32.0719,32.1236,37100.0
2009-09-18 15:05:00,49.72,49.81,49.71,49.77,81200.0,32.13,32.1882,32.1236,32.1624,81200.0
2009-09-18 15:10:00,49.77,49.89,49.76,49.82,97000.0,32.1624,32.2399,32.1559,32.1947,97000.0
2009-09-18 15:15:00,49.81,49.82,49.77,49.82,42800.0,32.1882,32.1947,32.1624,32.1947,42800.0
2009-09-18 15:20:00,49.82,49.91,49.8,49.89,72000.0,32.1947,32.2528,32.1817,32.2399,72000.0
2009-09-18 15:25:00,49.88,49.92,49.8,49.86,98300.0,32.2334,32.2593,32.1817,32.2205,98300.0
2009-09-18 15:30:00,49.86,49.88,49.81,49.85,63300.0,32.2205,32.2334,32.1882,32.2141,63300.0
2009-09-18 15:35:00,49.85,49.88,49.82,49.82,63900.0,32.2141,32.2334,32.1947,32.1947,63900.0
2009-09-18 15:40:00,49.82,49.86,49.76,49.8,148700.0,32.1947,32.2205,32.1559,32.1817,148700.0
2009-09-18 15:45:00,49.8,49.85,49.77,49.81,67000.0,32.1817,32.2141,32.1624,32.1882,67000.0
2009-09-18 15:50:00,49.81,49.82,49.68,49.68,115200.0,32.1882,32.1947,32.1042,32.1042,115200.0
2009-09-18 15:55:00,49.68,49.73,49.63,49.7,181300.0,32.1042,32.1365,32.0719,32.1171,181300.0
2009-09-21 09:30:00,48.86,48.95,48.53,48.61,154400.0,31.5743,31.6325,31.361,31.4127,154400.0
2009-09-21 09:35:00,48.6,48.9,48.55,48.55,96300.0,31.4063,31.6001,31.374,31.374,96300.0
2009-09-21 09:40:00,48.54,48.91,48.52,48.91,97200.0,31.3675,31.6066,31.3546,31.6066,97200.0
2009-09-21 09:45:00,48.91,49.03,48.78,48.84,77500.0,31.6066,31.6842,31.5226,31.5614,77500.0
2009-09-21 09:50:00,48.88,49.0,48.69,48.74,71100.0,31.5872,31.6648,31.4644,31.4967,71100.0
2009-09-21 09:55:00,48.75,48.78,48.58,48.77,71800.0,31.5032,31.5226,31.3934,31.5161,71800.0
2009-09-21 10:00:00,48.79,48.88,48.63,48.71,91900.0,31.5291,31.5872,31.4257,31.4774,91900.0
2009-09-21 10:05:00,48.71,48.76,48.61,48.61,57300.0,31.4774,31.5097,31.4127,31.4127,57300.0
2009-09-21 10:10:00,48.6,48.65,48.5,48.56,76500.0,31.4063,31.4386,31.3417,31.3804,76500.0
2009-09-21 10:15:00,48.56,48.67,48.54,48.6,104000.0,31.3804,31.4515,31.3675,31.4063,104000.0
2009-09-21 10:20:00,48.58,48.97,48.58,48.91,76700.0,31.3934,31.6454,31.3934,31.6066,76700.0
2009-09-21 10:25:00,48.93,49.06,48.8,49.04,84800.0,31.6195,31.7035,31.5355,31.6906,84800.0
2009-09-21 10:30:00,49.04,49.05,48.73,48.75,59600.0,31.6906,31.6971,31.4903,31.5032,59600.0
2009-09-21 10:35:00,48.74,48.79,48.57,48.64,39700.0,31.4967,31.5291,31.3869,31.4321,39700.0
2009-09-21 10:40:00,48.65,48.74,48.59,48.69,26000.0,31.4386,31.4967,31.3998,31.4644,26000.0
2009-09-21 10:45:00,48.7,48.92,48.64,48.9,31800.0,31.4709,31.6131,31.4321,31.6001,31800.0
2009-09-21 10:50:00,48.89,48.93,48.73,48.81,36800.0,31.5937,31.6195,31.4903,31.542,36800.0
2009-09-21 10:55:00,48.83,48.97,48.77,48.9,32300.0,31.5549,31.6454,31.5161,31.6001,32300.0
2009-09-21 11:00:00,48.94,49.03,48.9,49.01,44500.0,31.626,31.6842,31.6001,31.6712,44500.0
2009-09-21 11:05:00,49.01,49.25,48.98,49.2,59900.0,31.6712,31.8263,31.6518,31.794,59900.0
2009-09-21 11:10:00,49.21,49.29,49.14,49.2,38200.0,31.8005,31.8522,31.7552,31.794,38200.0
2009-09-21 11:15:00,49.21,49.41,49.19,49.34,29000.0,31.8005,31.9297,31.7875,31.8845,29000.0
2009-09-21 11:20:00,49.35,49.45,49.31,49.39,35900.0,31.8909,31.9556,31.8651,31.9168,35900.0
2009-09-21 11:25:00,49.4,49.47,49.36,49.41,78400.0,31.9233,31.9685,31.8974,31.9297,78400.0
2009-09-21 11:30:00,49.41,49.51,49.36,49.46,42900.0,31.9297,31.9943,31.8974,31.962,42900.0
2009-09-21 11:35:00,49.48,49.67,49.45,49.58,44000.0,31.975,32.0977,31.9556,32.0396,44000.0
2009-09-21 11:40:00,49.59,49.61,49.49,49.51,36600.0,32.046,32.059,31.9814,31.9943,36600.0
2009-09-21 11:45:00,49.5,49.66,49.46,49.49,43900.0,31.9879,32.0913,31.962,31.9814,43900.0
2009-09-21 11:50:00,49.48,49.49,49.37,49.43,32600.0,31.975,31.9814,31.9039,31.9426,32600.0
2009-09-21 11:55:00,49.44,49.5,49.43,49.49,26700.0,31.9491,31.9879,31.9426,31.9814,26700.0
2009-09-21 12:00:00,49.5,49.58,49.49,49.54,15200.0,31.9879,32.0396,31.9814,32.0137,15200.0
2009-09-21 12:05:00,49.55,49.56,49.48,49.52,15200.0,32.0202,32.0266,31.975,32.0008,15200.0
2009-09-21 12:10:00,49.51,49.58,49.48,49.56,15900.0,31.9943,32.0396,31.975,32.0266,15900.0
2009-09-21 12:15:00,49.57,49.6,49.39,49.39,17100.0,32.0331,32.0525,31.9168,31.9168,17100.0
2009-09-21 12:20:00,49.39,49.47,49.39,49.43,17900.0,31.9168,31.9685,31.9168,31.9426,17900.0
2009-09-21 12:25:00,49.45,49.46,49.38,49.4,21800.0,31.9556,31.962,31.9103,31.9233,21800.0
2009-09-21 12:30:00,49.41,49.41,49.37,49.38,7100.0,31.9297,31.9297,31.9039,31.9103,7100.0
2009-09-21 12:35:00,49.41,49.46,49.38,49.44,14400.0,31.9297,31.962,31.9103,31.9491,14400.0
2009-09-21 12:40:00,49.45,49.53,49.41,49.41,16000.0,31.9556,32.0073,31.9297,31.9297,16000.0
2009-09-21 12:45:00,49.41,49.46,49.3,49.3,31600.0,31.9297,31.962,31.8586,31.8586,31600.0
2009-09-21 12:50:00,49.29,49.35,49.26,49.35,26700.0,31.8522,31.8909,31.8328,31.8909,26700.0
2009-09-21 12:55:00,49.34,49.34,49.28,49.31,14300.0,31.8845,31.8845,31.8457,31.8651,14300.0
2009-09-21 13:00:00,49.31,49.35,49.31,49.33,13900.0,31.8651,31.8909,31.8651,31.878,13900.0
2009-09-21 13:05:00,49.34,49.34,49.26,49.27,22600.0,31.8845,31.8845,31.8328,31.8392,22600.0
2009-09-21 13:10:00,49.26,49.31,49.25,49.3,17200.0,31.8328,31.8651,31.8263,31.8586,17200.0
2009-09-21 13:15:00,49.29,49.32,49.27,49.32,19400.0,31.8522,31.8716,31.8392,31.8716,19400.0
2009-09-21 13:20:00,49.32,49.36,49.32,49.35,47600.0,31.8716,31.8974,31.8716,31.8909,47600.0
2009-09-21 13:25:00,49.35,49.39,49.32,49.38,47700.0,31.8909,31.9168,31.8716,31.9103,47700.0
2009-09-21 13:30:00,49.37,49.38,49.33,49.34,19500.0,31.9039,31.9103,31.878,31.8845,19500.0
2009-09-21 13:35:00,49.36,49.4,49.33,49.38,25000.0,31.8974,31.9233,31.878,31.9103,25000.0
2009-09-21 13:40:00,49.38,49.4,49.36,49.37,26700.0,31.9103,31.9233,31.8974,31.9039,26700.0
2009-09-21 13:45:00,49.37,49.39,49.34,49.34,21300.0,31.9039,31.9168,31.8845,31.8845,21300.0
2009-09-21 13:50:00,49.36,49.37,49.31,49.33,35500.0,31.8974,31.9039,31.8651,31.878,35500.0
2009-09-21 13:55:00,49.33,49.38,49.32,49.36,39000.0,31.878,31.9103,31.8716,31.8974,39000.0
2009-09-21 14:00:00,49.37,49.42,49.37,49.41,42400.0,31.9039,31.9362,31.9039,31.9297,42400.0
2009-09-21 14:05:00,49.41,49.41,49.31,49.31,53700.0,31.9297,31.9297,31.8651,31.8651,53700.0
2009-09-21 14:10:00,49.31,49.31,49.23,49.27,44100.0,31.8651,31.8651,31.8134,31.8392,44100.0
2009-09-21 14:15:00,49.27,49.29,49.23,49.27,33400.0,31.8392,31.8522,31.8134,31.8392,33400.0
2009-09-21 14:20:00,49.27,49.38,49.26,49.37,31500.0,31.8392,31.9103,31.8328,31.9039,31500.0
2009-09-21 14:25:00,49.36,49.45,49.35,49.45,56100.0,31.8974,31.9556,31.8909,31.9556,56100.0
2009-09-21 14:30:00,49.45,49.47,49.44,49.46,35300.0,31.9556,31.9685,31.9491,31.962,35300.0
2009-09-21 14:35:00,49.47,49.5,49.41,49.41,27200.0,31.9685,31.9879,31.9297,31.9297,27200.0
2009-09-21 14:40:00,49.42,49.46,49.41,49.46,35000.0,31.9362,31.962,31.9297,31.962,35000.0
2009-09-21 14:45:00,49.46,49.5,49.45,49.5,39200.0,31.962,31.9879,31.9556,31.9879,39200.0
2009-09-21 14:50:00,49.5,49.65,49.48,49.65,146500.0,31.9879,32.0848,31.975,32.0848,146500.0
2009-09-21 14:55:00,49.64,49.65,49.52,49.52,37800.0,32.0783,32.0848,32.0008,32.0008,37800.0
2009-09-21 15:00:00,49.53,49.56,49.47,49.49,34300.0,32.0073,32.0266,31.9685,31.9814,34300.0
2009-09-21 15:05:00,49.49,49.54,49.47,49.48,26200.0,31.9814,32.0137,31.9685,31.975,26200.0
2009-09-21 15:10:00,49.47,49.55,49.42,49.45,79600.0,31.9685,32.0202,31.9362,31.9556,79600.0
2009-09-21 15:15:00,49.44,49.57,49.34,49.56,71200.0,31.9491,32.0331,31.8845,32.0266,71200.0
2009-09-21 15:20:00,49.54,49.57,49.48,49.49,51600.0,32.0137,32.0331,31.975,31.9814,51600.0
2009-09-21 15:25:00,49.49,49.5,49.44,49.44,29300.0,31.9814,31.9879,31.9491,31.9491,29300.0
2009-09-21 15:30:00,49.43,49.43,49.24,49.24,64700.0,31.9426,31.9426,31.8199,31.8199,64700.0
2009-09-21 15:35:00,49.23,49.33,49.23,49.24,87600.0,31.8134,31.878,31.8134,31.8199,87600.0
2009-09-21 15:40:00,49.24,49.29,49.22,49.23,83200.0,31.8199,31.8522,31.8069,31.8134,83200.0
2009-09-21 15:45:00,49.24,49.24,49.07,49.07,106300.0,31.8199,31.8199,31.71,31.71,106300.0
2009-09-21 15:50:00,49.07,49.22,49.07,49.15,119600.0,31.71,31.8069,31.71,31.7617,119600.0
2009-09-21 15:55:00,49.15,49.35,49.15,49.27,207700.0,31.7617,31.8909,31.7617,31.8392,207700.0
2009-09-22 09:30:00,49.87,50.0,49.8,49.82,94100.0,32.227,32.311,32.1817,32.1947,94100.0
2009-09-22 09:35:00,49.81,49.85,49.65,49.79,85500.0,32.1882,32.2141,32.0848,32.1753,85500.0
2009-09-22 09:40:00,49.78,49.85,49.54,49.55,77500.0,32.1688,32.2141,32.0137,32.0202,77500.0
2009-09-22 09:45:00,49.55,49.55,49.39,49.46,106400.0,32.0202,32.0202,31.9168,31.962,106400.0
2009-09-22 09:50:00,49.46,49.63,49.46,49.6,99700.0,31.962,32.0719,31.962,32.0525,99700.0
2009-09-22 09:55:00,49.62,49.67,49.51,49.55,87100.0,32.0654,32.0977,31.9943,32.0202,87100.0
2009-09-22 10:00:00,49.52,49.55,49.38,49.49,75000.0,32.0008,32.0202,31.9103,31.9814,75000.0
2009-09-22 10:05:00,49.49,49.65,49.41,49.65,80800.0,31.9814,32.0848,31.9297,32.0848,80800.0
2009-09-22 10:10:00,49.63,49.67,49.5,49.63,71500.0,32.0719,32.0977,31.9879,32.0719,71500.0
2009-09-22 10:15:00,49.63,49.72,49.59,49.7,80400.0,32.0719,32.13,32.046,32.1171,80400.0
2009-09-22 10:20:00,49.67,49.68,49.44,49.49,59700.0,32.0977,32.1042,31.9491,31.9814,59700.0
2009-09-22 10:25:00,49.47,49.54,49.39,49.4,79800.0,31.9685,32.0137,31.9168,31.9233,79800.0
2009-09-22 10:30:00,49.43,49.43,49.15,49.24,83300.0,31.9426,31.9426,31.7617,31.8199,83300.0
2009-09-22 10:35:00,49.24,49.39,49.22,49.38,78900.0,31.8199,31.9168,31.8069,31.9103,78900.0
2009-09-22 10:40:00,49.39,49.45,49.38,49.44,53900.0,31.9168,31.9556,31.9103,31.9491,53900.0
2009-09-22 10:45:00,49.45,49.47,49.4,49.41,64500.0,31.9556,31.9685,31.9233,31.9297,64500.0
2009-09-22 10:50:00,49.41,49.46,49.31,49.46,53000.0,31.9297,31.962,31.8651,31.962,53000.0
2009-09-22 10:55:00,49.46,49.49,49.41,49.45,29600.0,31.962,31.9814,31.9297,31.9556,29600.0
2009-09-22 11:00:00,49.44,49.48,49.37,49.48,40700.0,31.9491,31.975,31.9039,31.975,40700.0
2009-09-22 11:05:00,49.48,49.5,49.43,49.48,51000.0,31.975,31.9879,31.9426,31.975,51000.0
2009-09-22 11:10:00,49.49,49.55,49.44,49.53,39700.0,31.9814,32.0202,31.9491,32.0073,39700.0
2009-09-22 11:15:00,49.55,49.64,49.49,49.64,27600.0,32.0202,32.0783,31.9814,32.0783,27600.0
2009-09-22 11:20:00,49.63,49.71,49.59,49.68,87200.0,32.0719,32.1236,32.046,32.1042,87200.0
2009-09-22 11:25:00,49.68,49.72,49.58,49.66,81600.0,32.1042,32.13,32.0396,32.0913,81600.0
2009-09-22 11:30:00,49.67,49.81,49.66,49.74,51900.0,32.0977,32.1882,32.0913,32.143,51900.0
2009-09-22 11:35:00,49.73,49.76,49.57,49.67,42500.0,32.1365,32.1559,32.0331,32.0977,42500.0
2009-09-22 11:40:00,49.66,49.74,49.66,49.68,16200.0,32.0913,32.143,32.0913,32.1042,16200.0
2009-09-22 11:45:00,49.68,49.76,49.65,49.68,25600.0,32.1042,32.1559,32.0848,32.1042,25600.0
2009-09-22 11:50:00,49.67,49.69,49.65,49.66,23900.0,32.0977,32.1107,32.0848,32.0913,23900.0
2009-09-22 11:55:00,49.67,49.72,49.65,49.72,29500.0,32.0977,32.13,32.0848,32.13,29500.0
2009-09-22 12:00:00,49.72,49.84,49.72,49.79,38300.0,32.13,32.2076,32.13,32.1753,38300.0
2009-09-22 12:05:00,49.78,49.87,49.78,49.84,26600.0,32.1688,32.227,32.1688,32.2076,26600.0
2009-09-22 12:10:00,49.84,49.87,49.8,49.83,26500.0,32.2076,32.227,32.1817,32.2011,26500.0
2009-09-22 12:15:00,49.84,49.87,49.79,49.82,60300.0,32.2076,32.227,32.1753,32.1947,60300.0
2009-09-22 12:20:00,49.82,49.88,49.76,49.82,16000.0,32.1947,32.2334,32.1559,32.1947,16000.0
2009-09-22 12:25:00,49.81,49.87,49.78,49.85,18900.0,32.1882,32.227,32.1688,32.2141,18900.0
2009-09-22 12:30:00,49.85,49.92,49.85,49.91,30800.0,32.2141,32.2593,32.2141,32.2528,30800.0
2009-09-22 12:35:00,49.91,49.92,49.85,49.85,23300.0,32.2528,32.2593,32.2141,32.2141,23300.0
2009-09-22 12:40:00,49.86,49.89,49.85,49.87,11600.0,32.2205,32.2399,32.2141,32.227,11600.0
2009-09-22 12:45:00,49.87,49.87,49.76,49.78,46600.0,32.227,32.227,32.1559,32.1688,46600.0
2009-09-22 12:50:00,49.81,49.85,49.8,49.83,14400.0,32.1882,32.2141,32.1817,32.2011,14400.0
2009-09-22 12:55:00,49.83,49.89,49.83,49.85,19600.0,32.2011,32.2399,32.2011,32.2141,19600.0
2009-09-22 13:00:00,49.86,49.91,49.85,49.89,26700.0,32.2205,32.2528,32.2141,32.2399,26700.0
2009-09-22 13:05:00,49.88,49.93,49.83,49.89,19200.0,32.2334,32.2658,32.2011,32.2399,19200.0
2009-09-22 13:10:00,49.89,49.9,49.73,49.75,39500.0,32.2399,32.2464,32.1365,32.1494,39500.0
2009-09-22 13:15:00,49.76,49.81,49.66,49.68,22900.0,32.1559,32.1882,32.0913,32.1042,22900.0
2009-09-22 13:20:00,49.66,49.69,49.52,49.56,30100.0,32.0913,32.1107,32.0008,32.0266,30100.0
2009-09-22 13:25:00,49.57,49.58,49.51,49.58,23800.0,32.0331,32.0396,31.9943,32.0396,23800.0
2009-09-22 13:30:00,49.6,49.62,49.54,49.58,20100.0,32.0525,32.0654,32.0137,32.0396,20100.0
2009-09-22 13:35:00,49.58,49.62,49.49,49.49,58100.0,32.0396,32.0654,31.9814,31.9814,58100.0
2009-09-22 13:40:00,49.5,49.55,49.44,49.55,17600.0,31.9879,32.0202,31.9491,32.0202,17600.0
2009-09-22 13:45:00,49.55,49.62,49.55,49.61,16700.0,32.0202,32.0654,32.0202,32.059,16700.0
2009-09-22 13:50:00,49.61,49.64,49.6,49.61,31600.0,32.059,32.0783,32.0525,32.059,31600.0
2009-09-22 13:55:00,49.6,49.63,49.58,49.62,11400.0,32.0525,32.0719,32.0396,32.0654,11400.0
2009-09-22 14:00:00,49.62,49.71,49.62,49.7,16900.0,32.0654,32.1236,32.0654,32.1171,16900.0
2009-09-22 14:05:00,49.7,49.75,49.68,49.74,14800.0,32.1171,32.1494,32.1042,32.143,14800.0
2009-09-22 14:10:00,49.74,49.76,49.62,49.68,33000.0,32.143,32.1559,32.0654,32.1042,33000.0
2009-09-22 14:15:00,49.69,49.72,49.65,49.66,18600.0,32.1107,32.13,32.0848,32.0913,18600.0
2009-09-22 14:20:00,49.67,49.68,49.54,49.61,52300.0,32.0977,32.1042,32.0137,32.059,52300.0
2009-09-22 14:25:00,49.62,49.68,49.6,49.68,18100.0,32.0654,32.1042,32.0525,32.1042,18100.0
2009-09-22 14:30:00,49.68,49.74,49.61,49.65,36100.0,32.1042,32.143,32.059,32.0848,36100.0
2009-09-22 14:35:00,49.64,49.66,49.63,49.66,19100.0,32.0783,32.0913,32.0719,32.0913,19100.0
2009-09-22 14:40:00,49.65,49.73,49.63,49.68,12600.0,32.0848,32.1365,32.0719,32.1042,12600.0
2009-09-22 14:45:00,49.68,49.69,49.65,49.66,14900.0,32.1042,32.1107,32.0848,32.0913,14900.0
2009-09-22 14:50:00,49.67,49.72,49.65,49.72,27000.0,32.0977,32.13,32.0848,32.13,27000.0
2009-09-22 14:55:00,49.72,49.73,49.69,49.71,15500.0,32.13,32.1365,32.1107,32.1236,15500.0
2009-09-22 15:00:00,49.69,49.72,49.67,49.71,26300.0,32.1107,32.13,32.0977,32.1236,26300.0
2009-09-22 15:05:00,49.71,49.76,49.7,49.75,25500.0,32.1236,32.1559,32.1171,32.1494,25500.0
2009-09-22 15:10:00,49.75,49.76,49.67,49.68,34700.0,32.1494,32.1559,32.0977,32.1042,34700.0
2009-09-22 15:15:00,49.69,49.74,49.67,49.68,36600.0,32.1107,32.143,32.0977,32.1042,36600.0
2009-09-22 15:20:00,49.69,49.73,49.64,49.69,83500.0,32.1107,32.1365,32.0783,32.1107,83500.0
2009-09-22 15:25:00,49.69,49.69,49.58,49.59,57500.0,32.1107,32.1107,32.0396,32.046,57500.0
2009-09-22 15:30:00,49.59,49.64,49.59,49.6,43900.0,32.046,32.0783,32.046,32.0525,43900.0
2009-09-22 15:35:00,49.6,49.67,49.59,49.67,46100.0,32.0525,32.0977,32.046,32.0977,46100.0
2009-09-22 15:40:00,49.67,49.77,49.62,49.64,115100.0,32.0977,32.1624,32.0654,32.0783,115100.0
2009-09-22 15:45:00,49.64,49.75,49.62,49.73,125600.0,32.0783,32.1494,32.0654,32.1365,125600.0
2009-09-22 15:50:00,49.74,49.74,49.62,49.63,126600.0,32.143,32.143,32.0654,32.0719,126600.0
2009-09-22 15:55:00,49.63,49.73,49.62,49.71,137900.0,32.0719,32.1365,32.0654,32.1236,137900.0
2009-09-23 09:30:00,49.87,49.99,49.35,49.41,104900.0,32.227,32.3045,31.8909,31.9297,104900.0
2009-09-23 09:35:00,49.39,49.66,49.39,49.65,28700.0,31.9168,32.0913,31.9168,32.0848,28700.0
2009-09-23 09:40:00,49.62,49.67,49.44,49.53,60500.0,32.0654,32.0977,31.9491,32.0073,60500.0
2009-09-23 09:45:00,49.52,49.54,49.39,49.45,44600.0,32.0008,32.0137,31.9168,31.9556,44600.0
2009-09-23 09:50:00,49.48,49.5,49.2,49.2,34900.0,31.975,31.9879,31.794,31.794,34900.0
2009-09-23 09:55:00,49.2,49.32,49.1,49.16,67300.0,31.794,31.8716,31.7294,31.7682,67300.0
2009-09-23 10:00:00,49.15,49.28,49.0,49.27,44300.0,31.7617,31.8457,31.6648,31.8392,44300.0
2009-09-23 10:05:00,49.27,49.39,49.27,49.34,42200.0,31.8392,31.9168,31.8392,31.8845,42200.0
2009-09-23 10:10:00,49.33,49.4,49.26,49.31,37000.0,31.878,31.9233,31.8328,31.8651,37000.0
2009-09-23 10:15:00,49.31,49.53,49.3,49.52,47500.0,31.8651,32.0073,31.8586,32.0008,47500.0
2009-09-23 10:20:00,49.52,49.62,49.49,49.62,40700.0,32.0008,32.0654,31.9814,32.0654,40700.0
2009-09-23 10:25:00,49.61,49.67,49.56,49.64,43400.0,32.059,32.0977,32.0266,32.0783,43400.0
2009-09-23 10:30:00,49.63,49.63,49.45,49.51,95300.0,32.0719,32.0719,31.9556,31.9943,95300.0
2009-09-23 10:35:00,49.51,49.55,49.13,49.14,62700.0,31.9943,32.0202,31.7488,31.7552,62700.0
2009-09-23 10:40:00,49.14,49.18,48.98,49.18,48500.0,31.7552,31.7811,31.6518,31.7811,48500.0
2009-09-23 10:45:00,49.2,49.24,49.14,49.24,42400.0,31.794,31.8199,31.7552,31.8199,42400.0
2009-09-23 10:50:00,49.25,49.41,49.24,49.4,34700.0,31.8263,31.9297,31.8199,31.9233,34700.0
2009-09-23 10:55:00,49.4,49.47,49.35,49.44,34600.0,31.9233,31.9685,31.8909,31.9491,34600.0
2009-09-23 11:00:00,49.42,49.47,49.3,49.38,32500.0,31.9362,31.9685,31.8586,31.9103,32500.0
2009-09-23 11:05:00,49.38,49.39,49.32,49.37,28400.0,31.9103,31.9168,31.8716,31.9039,28400.0
2009-09-23 11:10:00,49.38,49.38,49.2,49.2,22500.0,31.9103,31.9103,31.794,31.794,22500.0
2009-09-23 11:15:00,49.21,49.32,49.19,49.31,21300.0,31.8005,31.8716,31.7875,31.8651,21300.0
2009-09-23 11:20:00,49.32,49.48,49.31,49.44,29300.0,31.8716,31.975,31.8651,31.9491,29300.0
2009-09-23 11:25:00,49.46,49.61,49.46,49.5,40800.0,31.962,32.059,31.962,31.9879,40800.0
2009-09-23 11:30:00,49.51,49.51,49.41,49.41,31200.0,31.9943,31.9943,31.9297,31.9297,31200.0
2009-09-23 11:35:00,49.41,49.41,49.37,49.39,55300.0,31.9297,31.9297,31.9039,31.9168,55300.0
2009-09-23 11:40:00,49.39,49.39,49.29,49.33,76200.0,31.9168,31.9168,31.8522,31.878,76200.0
2009-09-23 11:45:00,49.33,49.33,49.27,49.29,36100.0,31.878,31.878,31.8392,31.8522,36100.0
2009-09-23 11:50:00,49.29,49.44,49.29,49.44,35500.0,31.8522,31.9491,31.8522,31.9491,35500.0
2009-09-23 11:55:00,49.44,49.55,49.44,49.53,22500.0,31.9491,32.0202,31.9491,32.0073,22500.0
2009-09-23 12:00:00,49.51,49.74,49.51,49.66,39200.0,31.9943,32.143,31.9943,32.0913,39200.0
2009-09-23 12:05:00,49.66,49.68,49.57,49.59,20500.0,32.0913,32.1042,32.0331,32.046,20500.0
2009-09-23 12:10:00,49.6,49.63,49.5,49.54,17700.0,32.0525,32.0719,31.9879,32.0137,17700.0
2009-09-23 12:15:00,49.55,49.62,49.54,49.61,14300.0,32.0202,32.0654,32.0137,32.059,14300.0
2009-09-23 12:20:00,49.61,49.69,49.6,49.63,16200.0,32.059,32.1107,32.0525,32.0719,16200.0
2009-09-23 12:25:00,49.62,49.68,49.62,49.65,11200.0,32.0654,32.1042,32.0654,32.0848,11200.0
2009-09-23 12:30:00,49.65,49.88,49.65,49.76,44200.0,32.0848,32.2334,32.0848,32.1559,44200.0
2009-09-23 12:35:00,49.77,49.77,49.63,49.63,17200.0,32.1624,32.1624,32.0719,32.0719,17200.0
2009-09-23 12:40:00,49.65,49.69,49.64,49.68,17500.0,32.0848,32.1107,32.0783,32.1042,17500.0
2009-09-23 12:45:00,49.67,49.77,49.67,49.74,16600.0,32.0977,32.1624,32.0977,32.143,16600.0
2009-09-23 12:50:00,49.75,49.76,49.65,49.72,9500.0,32.1494,32.1559,32.0848,32.13,9500.0
2009-09-23 12:55:00,49.71,49.73,49.64,49.65,25900.0,32.1236,32.1365,32.0783,32.0848,25900.0
2009-09-23 13:00:00,49.65,49.67,49.58,49.65,20400.0,32.0848,32.0977,32.0396,32.0848,20400.0
2009-09-23 13:05:00,49.67,49.75,49.67,49.71,30300.0,32.0977,32.1494,32.0977,32.1236,30300.0
2009-09-23 13:10:00,49.71,49.71,49.66,49.68,9600.0,32.1236,32.1236,32.0913,32.1042,9600.0
2009-09-23 13:15:00,49.66,49.76,49.66,49.74,18600.0,32.0913,32.1559,32.0913,32.143,18600.0
2009-09-23 13:20:00,49.75,49.77,49.64,49.64,19800.0,32.1494,32.1624,32.0783,32.0783,19800.0
2009-09-23 13:25:00,49.64,49.64,49.49,49.49,14800.0,32.0783,32.0783,31.9814,31.9814,14800.0
2009-09-23 13:30:00,49.49,49.6,49.47,49.47,16000.0,31.9814,32.0525,31.9685,31.9685,16000.0
2009-09-23 13:35:00,49.49,49.57,49.49,49.57,11700.0,31.9814,32.0331,31.9814,32.0331,11700.0
2009-09-23 13:40:00,49.55,49.6,49.54,49.6,8900.0,32.0202,32.0525,32.0137,32.0525,8900.0
2009-09-23 13:45:00,49.59,49.67,49.59,49.66,14000.0,32.046,32.0977,32.046,32.0913,14000.0
2009-09-23 13:50:00,49.67,49.69,49.61,49.66,17600.0,32.0977,32.1107,32.059,32.0913,17600.0
2009-09-23 13:55:00,49.66,49.75,49.65,49.7,39600.0,32.0913,32.1494,32.0848,32.1171,39600.0
2009-09-23 14:00:00,49.69,49.71,49.62,49.69,25500.0,32.1107,32.1236,32.0654,32.1107,25500.0
2009-09-23 14:05:00,49.69,49.75,49.64,49.65,38000.0,32.1107,32.1494,32.0783,32.0848,38000.0
2009-09-23 14:10:00,49.64,49.74,49.54,49.67,16700.0,32.0783,32.143,32.0137,32.0977,16700.0
2009-09-23 14:15:00,49.67,49.94,49.64,49.94,28000.0,32.0977,32.2722,32.0783,32.2722,28000.0
2009-09-23 14:20:00,49.9,50.01,49.86,49.94,68900.0,32.2464,32.3174,32.2205,32.2722,68900.0
2009-09-23 14:25:00,49.91,50.02,49.9,50.01,65900.0,32.2528,32.3239,32.2464,32.3174,65900.0
2009-09-23 14:30:00,49.99,50.1,49.92,50.05,67700.0,32.3045,32.3756,32.2593,32.3433,67700.0
2009-09-23 14:35:00,50.07,50.14,49.99,50.0,60000.0,32.3562,32.4015,32.3045,32.311,60000.0
2009-09-23 14:40:00,50.01,50.05,49.85,49.87,26400.0,32.3174,32.3433,32.2141,32.227,26400.0
2009-09-23 14:45:00,49.86,49.91,49.8,49.85,50900.0,32.2205,32.2528,32.1817,32.2141,50900.0
2009-09-23 14:50:00,49.83,49.92,49.79,49.9,31900.0,32.2011,32.2593,32.1753,32.2464,31900.0
2009-09-23 14:55:00,49.88,49.9,49.54,49.58,73700.0,32.2334,32.2464,32.0137,32.0396,73700.0
2009-09-23 15:00:00,49.6,49.72,49.57,49.69,40300.0,32.0525,32.13,32.0331,32.1107,40300.0
2009-09-23 15:05:00,49.69,49.8,49.6,49.73,31700.0,32.1107,32.1817,32.0525,32.1365,31700.0
2009-09-23 15:10:00,49.75,49.75,49.44,49.5,55500.0,32.1494,32.1494,31.9491,31.9879,55500.0
2009-09-23 15:15:00,49.49,49.5,49.36,49.48,68800.0,31.9814,31.9879,31.8974,31.975,68800.0
2009-09-23 15:20:00,49.48,49.51,49.29,49.39,72100.0,31.975,31.9943,31.8522,31.9168,72100.0
2009-09-23 15:25:00,49.39,49.41,49.21,49.3,55000.0,31.9168,31.9297,31.8005,31.8586,55000.0
2009-09-23 15:30:00,49.33,49.33,49.11,49.16,101000.0,31.878,31.878,31.7359,31.7682,101000.0
2009-09-23 15:35:00,49.18,49.26,49.04,49.13,77000.0,31.7811,31.8328,31.6906,31.7488,77000.0
2009-09-23 15:40:00,49.13,49.21,49.07,49.08,78600.0,31.7488,31.8005,31.71,31.7165,78600.0
2009-09-23 15:45:00,49.07,49.12,48.93,49.06,154900.0,31.71,31.7423,31.6195,31.7035,154900.0
2009-09-23 15:50:00,49.04,49.04,48.8,48.94,132200.0,31.6906,31.6906,31.5355,31.626,132200.0
2009-09-23 15:55:00,48.95,48.98,48.75,48.78,191200.0,31.6325,31.6518,31.5032,31.5226,191200.0
2009-09-24 09:30:00,49.09,49.09,48.83,48.98,50400.0,31.7229,31.7229,31.5549,31.6518,50400.0
2009-09-24 09:35:00,49.0,49.0,48.68,48.71,40800.0,31.6648,31.6648,31.458,31.4774,40800.0
2009-09-24 09:40:00,48.7,48.89,48.54,48.54,69300.0,31.4709,31.5937,31.3675,31.3675,69300.0
2009-09-24 09:45:00,48.53,48.75,48.38,48.72,63900.0,31.361,31.5032,31.2641,31.4838,63900.0
2009-09-24 09:50:00,48.73,48.75,48.47,48.53,41400.0,31.4903,31.5032,31.3223,31.361,41400.0
2009-09-24 09:55:00,48.52,48.62,48.43,48.54,42800.0,31.3546,31.4192,31.2964,31.3675,42800.0
2009-09-24 10:00:00,48.51,48.54,48.12,48.22,107000.0,31.3481,31.3675,31.0961,31.1607,107000.0
2009-09-24 10:05:00,48.2,48.23,47.9,48.01,82900.0,31.1478,31.1672,30.9539,31.025,82900.0
2009-09-24 10:10:00,48.0,48.23,48.0,48.01,39300.0,31.0185,31.1672,31.0185,31.025,39300.0
2009-09-24 10:15:00,48.0,48.0,47.75,47.86,85800.0,31.0185,31.0185,30.857,30.9281,85800.0
2009-09-24 10:20:00,47.87,48.0,47.64,48.0,109300.0,30.9345,31.0185,30.7859,31.0185,109300.0
2009-09-24 10:25:00,48.01,48.08,47.87,47.94,35600.0,31.025,31.0702,30.9345,30.9798,35600.0
2009-09-24 10:30:00,47.92,47.93,47.71,47.88,28200.0,30.9668,30.9733,30.8311,30.941,28200.0
2009-09-24 10:35:00,47.88,47.88,47.61,47.67,49000.0,30.941,30.941,30.7665,30.8053,49000.0
2009-09-24 10:40:00,47.66,47.73,47.58,47.6,37500.0,30.7988,30.8441,30.7471,30.7601,37500.0
2009-09-24 10:45:00,47.64,47.78,47.61,47.71,43600.0,30.7859,30.8764,30.7665,30.8311,43600.0
2009-09-24 10:50:00,47.7,47.73,47.61,47.67,45300.0,30.8247,30.8441,30.7665,30.8053,45300.0
2009-09-24 10:55:00,47.65,47.87,47.64,47.76,37100.0,30.7924,30.9345,30.7859,30.8635,37100.0
2009-09-24 11:00:00,47.77,47.92,47.71,47.83,42600.0,30.8699,30.9668,30.8311,30.9087,42600.0
2009-09-24 11:05:00,47.82,47.91,47.79,47.87,46700.0,30.9022,30.9604,30.8828,30.9345,46700.0
2009-09-24 11:10:00,47.88,48.12,47.88,48.01,43800.0,30.941,31.0961,30.941,31.025,43800.0
2009-09-24 11:15:00,48.0,48.02,47.8,47.84,24200.0,31.0185,31.0315,30.8893,30.9152,24200.0
2009-09-24 11:20:00,47.84,47.85,47.63,47.65,16800.0,30.9152,30.9216,30.7794,30.7924,16800.0
2009-09-24 11:25:00,47.66,47.8,47.64,47.8,19800.0,30.7988,30.8893,30.7859,30.8893,19800.0
2009-09-24 11:30:00,47.8,47.87,47.71,47.71,21300.0,30.8893,30.9345,30.8311,30.8311,21300.0
2009-09-24 11:35:00,47.7,47.83,47.67,47.77,26400.0,30.8247,30.9087,30.8053,30.8699,26400.0
2009-09-24 11:40:00,47.79,47.87,47.72,47.87,40600.0,30.8828,30.9345,30.8376,30.9345,40600.0
2009-09-24 11:45:00,47.88,47.94,47.78,47.84,25500.0,30.941,30.9798,30.8764,30.9152,25500.0
2009-09-24 11:50:00,47.81,47.83,47.6,47.67,31200.0,30.8958,30.9087,30.7601,30.8053,31200.0
2009-09-24 11:55:00,47.68,47.8,47.66,47.76,24900.0,30.8118,30.8893,30.7988,30.8635,24900.0
2009-09-24 12:00:00,47.76,47.78,47.61,47.77,24900.0,30.8635,30.8764,30.7665,30.8699,24900.0
2009-09-24 12:05:00,47.73,47.77,47.67,47.69,15600.0,30.8441,30.8699,30.8053,30.8182,15600.0
2009-09-24 12:10:00,47.71,47.78,47.7,47.78,9700.0,30.8311,30.8764,30.8247,30.8764,9700.0
2009-09-24 12:15:00,47.76,47.82,47.75,47.79,17600.0,30.8635,30.9022,30.857,30.8828,17600.0
2009-09-24 12:20:00,47.8,47.9,47.78,47.83,12700.0,30.8893,30.9539,30.8764,30.9087,12700.0
2009-09-24 12:25:00,47.84,47.84,47.64,47.73,22700.0,30.9152,30.9152,30.7859,30.8441,22700.0
2009-09-24 12:30:00,47.71,47.76,47.68,47.68,12100.0,30.8311,30.8635,30.8118,30.8118,12100.0
2009-09-24 12:35:00,47.67,47.81,47.63,47.81,12600.0,30.8053,30.8958,30.7794,30.8958,12600.0
2009-09-24 12:40:00,47.81,47.84,47.78,47.8,13000.0,30.8958,30.9152,30.8764,30.8893,13000.0
2009-09-24 12:45:00,47.8,47.85,47.75,47.85,12500.0,30.8893,30.9216,30.857,30.9216,12500.0
2009-09-24 12:50:00,47.85,47.9,47.81,47.86,12300.0,30.9216,30.9539,30.8958,30.9281,12300.0
2009-09-24 12:55:00,47.83,47.84,47.6,47.64,25000.0,30.9087,30.9152,30.7601,30.7859,25000.0
2009-09-24 13:00:00,47.63,47.82,47.63,47.82,20700.0,30.7794,30.9022,30.7794,30.9022,20700.0
2009-09-24 13:05:00,47.81,47.9,47.76,47.85,16300.0,30.8958,30.9539,30.8635,30.9216,16300.0
2009-09-24 13:10:00,47.85,47.94,47.82,47.85,17600.0,30.9216,30.9798,30.9022,30.9216,17600.0
2009-09-24 13:15:00,47.85,47.88,47.7,47.7,18900.0,30.9216,30.941,30.8247,30.8247,18900.0
2009-09-24 13:20:00,47.68,47.74,47.65,47.73,18600.0,30.8118,30.8505,30.7924,30.8441,18600.0
2009-09-24 13:25:00,47.71,47.78,47.69,47.77,16300.0,30.8311,30.8764,30.8182,30.8699,16300.0
2009-09-24 13:30:00,47.74,47.93,47.74,47.93,14800.0,30.8505,30.9733,30.8505,30.9733,14800.0
2009-09-24 13:35:00,47.91,47.93,47.76,47.81,18200.0,30.9604,30.9733,30.8635,30.8958,18200.0
2009-09-24 13:40:00,47.79,47.85,47.63,47.66,27200.0,30.8828,30.9216,30.7794,30.7988,27200.0
2009-09-24 13:45:00,47.67,47.79,47.65,47.77,31600.0,30.8053,30.8828,30.7924,30.8699,31600.0
2009-09-24 13:50:00,47.78,47.83,47.61,47.62,37300.0,30.8764,30.9087,30.7665,30.773,37300.0
2009-09-24 13:55:00,47.62,47.72,47.6,47.68,28400.0,30.773,30.8376,30.7601,30.8118,28400.0
2009-09-24 14:00:00,47.66,47.76,47.61,47.74,27300.0,30.7988,30.8635,30.7665,30.8505,27300.0
2009-09-24 14:05:00,47.73,47.74,47.52,47.52,47400.0,30.8441,30.8505,30.7084,30.7084,47400.0
2009-09-24 14:10:00,47.53,47.54,47.39,47.46,73400.0,30.7148,30.7213,30.6244,30.6696,73400.0
2009-09-24 14:15:00,47.44,47.53,47.41,47.51,21500.0,30.6567,30.7148,30.6373,30.7019,21500.0
2009-09-24 14:20:00,47.5,47.55,47.37,47.39,45000.0,30.6954,30.7277,30.6114,30.6244,45000.0
2009-09-24 14:25:00,47.4,47.52,47.38,47.43,33500.0,30.6308,30.7084,30.6179,30.6502,33500.0
2009-09-24 14:30:00,47.44,47.58,47.44,47.48,42200.0,30.6567,30.7471,30.6567,30.6825,42200.0
2009-09-24 14:35:00,47.5,47.75,47.48,47.75,59900.0,30.6954,30.857,30.6825,30.857,59900.0
2009-09-24 14:40:00,47.75,47.75,47.6,47.68,30200.0,30.857,30.857,30.7601,30.8118,30200.0
2009-09-24 14:45:00,47.68,47.77,47.65,47.73,43500.0,30.8118,30.8699,30.7924,30.8441,43500.0
2009-09-24 14:50:00,47.71,47.87,47.69,47.84,26200.0,30.8311,30.9345,30.8182,30.9152,26200.0
2009-09-24 14:55:00,47.84,48.04,47.83,48.01,51200.0,30.9152,31.0444,30.9087,31.025,51200.0
2009-09-24 15:00:00,48.02,48.08,47.88,47.88,45200.0,31.0315,31.0702,30.941,30.941,45200.0
2009-09-24 15:05:00,47.89,47.95,47.75,47.79,35600.0,30.9475,30.9862,30.857,30.8828,35600.0
2009-09-24 15:10:00,47.8,48.13,47.75,48.08,51700.0,30.8893,31.1026,30.857,31.0702,51700.0
2009-09-24 15:15:00,48.06,48.06,47.91,47.92,37000.0,31.0573,31.0573,30.9604,30.9668,37000.0
2009-09-24 15:20:00,47.94,48.05,47.87,47.91,52500.0,30.9798,31.0509,30.9345,30.9604,52500.0
2009-09-24 15:25:00,47.91,47.92,47.84,47.85,26200.0,30.9604,30.9668,30.9152,30.9216,26200.0
2009-09-24 15:30:00,47.85,47.98,47.8,47.82,44600.0,30.9216,31.0056,30.8893,30.9022,44600.0
2009-09-24 15:35:00,47.82,47.92,47.76,47.8,64400.0,30.9022,30.9668,30.8635,30.8893,64400.0
2009-09-24 15:40:00,47.81,47.84,47.76,47.83,50500.0,30.8958,30.9152,30.8635,30.9087,50500.0
2009-09-24 15:45:00,47.83,47.97,47.77,47.81,87000.0,30.9087,30.9992,30.8699,30.8958,87000.0
2009-09-24 15:50:00,47.82,47.96,47.82,47.84,123100.0,30.9022,30.9927,30.9022,30.9152,123100.0
2009-09-24 15:55:00,47.85,47.93,47.81,47.83,145100.0,30.9216,30.9733,30.8958,30.9087,145100.0
2009-09-25 09:30:00,47.4,47.68,47.12,47.19,106300.0,30.6308,30.8118,30.4499,30.4951,106300.0
2009-09-25 09:35:00,47.2,47.28,47.04,47.25,78000.0,30.5016,30.5533,30.3982,30.5339,78000.0
2009-09-25 09:40:00,47.23,47.59,46.94,47.5,85000.0,30.521,30.7536,30.3336,30.6954,85000.0
2009-09-25 09:45:00,47.51,47.71,47.17,47.17,75600.0,30.7019,30.8311,30.4822,30.4822,75600.0
2009-09-25 09:50:00,47.19,47.24,46.95,47.05,78500.0,30.4951,30.5274,30.34,30.4046,78500.0
2009-09-25 09:55:00,47.05,47.43,47.01,47.09,84400.0,30.4046,30.6502,30.3788,30.4305,84400.0
2009-09-25 10:00:00,47.04,47.46,46.93,47.45,108900.0,30.3982,30.6696,30.3271,30.6631,108900.0
2009-09-25 10:05:00,47.47,47.8,47.35,47.79,62800.0,30.6761,30.8893,30.5985,30.8828,62800.0
2009-09-25 10:10:00,47.79,47.79,47.61,47.65,84800.0,30.8828,30.8828,30.7665,30.7924,84800.0
2009-09-25 10:15:00,47.66,47.73,47.54,47.63,44100.0,30.7988,30.8441,30.7213,30.7794,44100.0
2009-09-25 10:20:00,47.66,47.66,47.34,47.35,34600.0,30.7988,30.7988,30.592,30.5985,34600.0
2009-09-25 10:25:00,47.36,47.4,47.23,47.33,53500.0,30.605,30.6308,30.521,30.5856,53500.0
2009-09-25 10:30:00,47.35,47.46,47.28,47.32,53400.0,30.5985,30.6696,30.5533,30.5791,53400.0
2009-09-25 10:35:00,47.31,47.36,47.05,47.06,49700.0,30.5727,30.605,30.4046,30.4111,49700.0
2009-09-25 10:40:00,47.06,47.15,47.05,47.13,29700.0,30.4111,30.4693,30.4046,30.4563,29700.0
2009-09-25 10:45:00,47.11,47.23,47.11,47.13,27300.0,30.4434,30.521,30.4434,30.4563,27300.0
2009-09-25 10:50:00,47.17,47.25,47.05,47.15,29600.0,30.4822,30.5339,30.4046,30.4693,29600.0
2009-09-25 10:55:00,47.18,47.24,47.05,47.09,43200.0,30.4886,30.5274,30.4046,30.4305,43200.0
2009-09-25 11:00:00,47.09,47.16,47.04,47.15,20200.0,30.4305,30.4757,30.3982,30.4693,20200.0
2009-09-25 11:05:00,47.16,47.25,47.1,47.17,17400.0,30.4757,30.5339,30.4369,30.4822,17400.0
2009-09-25 11:10:00,47.15,47.15,46.97,47.1,25100.0,30.4693,30.4693,30.3529,30.4369,25100.0
2009-09-25 11:15:00,47.1,47.12,47.04,47.06,17900.0,30.4369,30.4499,30.3982,30.4111,17900.0
2009-09-25 11:20:00,47.06,47.13,47.04,47.13,37000.0,30.4111,30.4563,30.3982,30.4563,37000.0
2009-09-25 11:25:00,47.12,47.12,47.0,47.03,28200.0,30.4499,30.4499,30.3723,30.3917,28200.0
2009-09-25 11:30:00,47.02,47.03,46.96,46.99,22100.0,30.3853,30.3917,30.3465,30.3659,22100.0
2009-09-25 11:35:00,47.0,47.1,46.95,47.08,47700.0,30.3723,30.4369,30.34,30.424,47700.0
2009-09-25 11:40:00,47.08,47.21,47.05,47.2,29200.0,30.424,30.508,30.4046,30.5016,29200.0
2009-09-25 11:45:00,47.18,47.19,47.04,47.07,20300.0,30.4886,30.4951,30.3982,30.4176,20300.0
2009-09-25 11:50:00,47.06,47.11,47.0,47.01,16600.0,30.4111,30.4434,30.3723,30.3788,16600.0
2009-09-25 11:55:00,47.01,47.01,46.86,46.87,31300.0,30.3788,30.3788,30.2819,30.2883,31300.0
2009-09-25 12:00:00,46.86,46.88,46.72,46.78,65100.0,30.2819,30.2948,30.1914,30.2302,65100.0
2009-09-25 12:05:00,46.78,46.85,46.7,46.77,18400.0,30.2302,30.2754,30.1785,30.2237,18400.0
2009-09-25 12:10:00,46.78,46.83,46.68,46.7,16100.0,30.2302,30.2625,30.1655,30.1785,16100.0
2009-09-25 12:15:00,46.7,46.7,46.52,46.59,48600.0,30.1785,30.1785,30.0621,30.1074,48600.0
2009-09-25 12:20:00,46.59,46.6,46.47,46.6,76500.0,30.1074,30.1138,30.0298,30.1138,76500.0
2009-09-25 12:25:00,46.61,46.78,46.6,46.71,43800.0,30.1203,30.2302,30.1138,30.1849,43800.0
2009-09-25 12:30:00,46.71,46.78,46.7,46.7,13000.0,30.1849,30.2302,30.1785,30.1785,13000.0
2009-09-25 12:35:00,46.71,46.76,46.64,46.64,46300.0,30.1849,30.2172,30.1397,30.1397,46300.0
2009-09-25 12:40:00,46.65,46.65,46.57,46.59,15300.0,30.1462,30.1462,30.0945,30.1074,15300.0
2009-09-25 12:45:00,46.6,46.6,46.49,46.51,41900.0,30.1138,30.1138,30.0428,30.0557,41900.0
2009-09-25 12:50:00,46.51,46.52,46.42,46.49,67200.0,30.0557,30.0621,29.9975,30.0428,67200.0
2009-09-25 12:55:00,46.49,46.53,46.44,46.48,34200.0,30.0428,30.0686,30.0104,30.0363,34200.0
2009-09-25 13:00:00,46.5,46.56,46.45,46.53,36700.0,30.0492,30.088,30.0169,30.0686,36700.0
2009-09-25 13:05:00,46.52,46.57,46.51,46.53,22800.0,30.0621,30.0945,30.0557,30.0686,22800.0
2009-09-25 13:10:00,46.54,46.55,46.45,46.53,36200.0,30.0751,30.0815,30.0169,30.0686,36200.0
2009-09-25 13:15:00,46.53,46.57,46.52,46.56,26900.0,30.0686,30.0945,30.0621,30.088,26900.0
2009-09-25 13:20:00,46.56,46.58,46.47,46.49,24600.0,30.088,30.1009,30.0298,30.0428,24600.0
2009-09-25 13:25:00,46.5,46.55,46.48,46.52,71600.0,30.0492,30.0815,30.0363,30.0621,71600.0
2009-09-25 13:30:00,46.52,46.57,46.5,46.55,31900.0,30.0621,30.0945,30.0492,30.0815,31900.0
2009-09-25 13:35:00,46.54,46.6,46.52,46.57,28300.0,30.0751,30.1138,30.0621,30.0945,28300.0
2009-09-25 13:40:00,46.57,46.63,46.56,46.63,38100.0,30.0945,30.1332,30.088,30.1332,38100.0
2009-09-25 13:45:00,46.63,46.63,46.57,46.63,17900.0,30.1332,30.1332,30.0945,30.1332,17900.0
2009-09-25 13:50:00,46.63,46.66,46.57,46.66,29300.0,30.1332,30.1526,30.0945,30.1526,29300.0
2009-09-25 13:55:00,46.66,46.82,46.6,46.82,41800.0,30.1526,30.256,30.1138,30.256,41800.0
2009-09-25 14:00:00,46.82,46.94,46.76,46.83,55000.0,30.256,30.3336,30.2172,30.2625,55000.0
2009-09-25 14:05:00,46.85,46.98,46.82,46.91,28000.0,30.2754,30.3594,30.256,30.3142,28000.0
2009-09-25 14:10:00,46.91,46.99,46.91,46.92,13100.0,30.3142,30.3659,30.3142,30.3206,13100.0
2009-09-25 14:15:00,46.93,46.95,46.77,46.81,21500.0,30.3271,30.34,30.2237,30.2495,21500.0
2009-09-25 14:20:00,46.81,46.93,46.8,46.89,17200.0,30.2495,30.3271,30.2431,30.3012,17200.0
2009-09-25 14:25:00,46.87,46.93,46.85,46.89,32900.0,30.2883,30.3271,30.2754,30.3012,32900.0
2009-09-25 14:30:00,46.89,46.91,46.81,46.88,27300.0,30.3012,30.3142,30.2495,30.2948,27300.0
2009-09-25 14:35:00,46.88,46.93,46.81,46.92,18800.0,30.2948,30.3271,30.2495,30.3206,18800.0
2009-09-25 14:40:00,46.93,46.94,46.87,46.88,21700.0,30.3271,30.3336,30.2883,30.2948,21700.0
2009-09-25 14:45:00,46.88,46.99,46.88,46.92,27200.0,30.2948,30.3659,30.2948,30.3206,27200.0
2009-09-25 14:50:00,46.92,47.08,46.9,47.06,47100.0,30.3206,30.424,30.3077,30.4111,47100.0
2009-09-25 14:55:00,47.05,47.14,47.01,47.11,14200.0,30.4046,30.4628,30.3788,30.4434,14200.0
2009-09-25 15:00:00,47.14,47.14,47.0,47.02,17800.0,30.4628,30.4628,30.3723,30.3853,17800.0
2009-09-25 15:05:00,47.03,47.09,46.96,46.96,17500.0,30.3917,30.4305,30.3465,30.3465,17500.0
2009-09-25 15:10:00,46.96,47.0,46.92,46.94,22200.0,30.3465,30.3723,30.3206,30.3336,22200.0
2009-09-25 15:15:00,46.94,46.98,46.9,46.97,19000.0,30.3336,30.3594,30.3077,30.3529,19000.0
2009-09-25 15:20:00,46.96,47.0,46.91,46.95,32800.0,30.3465,30.3723,30.3142,30.34,32800.0
2009-09-25 15:25:00,46.94,47.0,46.91,46.97,18000.0,30.3336,30.3723,30.3142,30.3529,18000.0
2009-09-25 15:30:00,46.97,47.0,46.91,46.95,34200.0,30.3529,30.3723,30.3142,30.34,34200.0
2009-09-25 15:35:00,46.95,46.97,46.87,46.88,41500.0,30.34,30.3529,30.2883,30.2948,41500.0
2009-09-25 15:40:00,46.88,46.88,46.74,46.79,53800.0,30.2948,30.2948,30.2043,30.2366,53800.0
2009-09-25 15:45:00,46.79,46.84,46.72,46.79,70900.0,30.2366,30.2689,30.1914,30.2366,70900.0
2009-09-25 15:50:00,46.79,46.91,46.78,46.85,97200.0,30.2366,30.3142,30.2302,30.2754,97200.0
2009-09-25 15:55:00,46.85,46.88,46.76,46.81,133700.0,30.2754,30.2948,30.2172,30.2495,133700.0
2009-09-28 09:30:00,46.57,46.63,46.36,46.43,93300.0,30.3167,30.3558,30.18,30.2256,93300.0
2009-09-28 09:35:00,46.46,46.49,46.19,46.4,82200.0,30.2451,30.2646,30.0693,30.206,82200.0
2009-09-28 09:40:00,46.37,46.7,46.19,46.68,83100.0,30.1865,30.4013,30.0693,30.3883,83100.0
2009-09-28 09:45:00,46.68,46.8,46.47,46.49,122200.0,30.3883,30.4664,30.2516,30.2646,122200.0
2009-09-28 09:50:00,46.47,46.57,46.29,46.4,68100.0,30.2516,30.3167,30.1344,30.206,68100.0
2009-09-28 09:55:00,46.39,46.56,46.3,46.49,108600.0,30.1995,30.3102,30.1409,30.2646,108600.0
2009-09-28 10:00:00,46.51,46.8,46.51,46.77,91700.0,30.2777,30.4664,30.2777,30.4469,91700.0
2009-09-28 10:05:00,46.77,46.89,46.55,46.78,84300.0,30.4469,30.525,30.3037,30.4534,84300.0
2009-09-28 10:10:00,46.77,46.86,46.71,46.73,36000.0,30.4469,30.5055,30.4079,30.4209,36000.0
2009-09-28 10:15:00,46.72,46.93,46.72,46.84,40500.0,30.4144,30.5511,30.4144,30.4925,40500.0
2009-09-28 10:20:00,46.82,47.02,46.78,46.91,59900.0,30.4795,30.6097,30.4534,30.5381,59900.0
2009-09-28 10:25:00,46.91,47.05,46.89,47.04,25200.0,30.5381,30.6292,30.525,30.6227,25200.0
2009-09-28 10:30:00,47.03,47.24,47.02,47.21,88000.0,30.6162,30.7529,30.6097,30.7334,88000.0
2009-09-28 10:35:00,47.22,47.36,47.21,47.24,55300.0,30.7399,30.831,30.7334,30.7529,55300.0
2009-09-28 10:40:00,47.25,47.35,47.22,47.22,44000.0,30.7594,30.8245,30.7399,30.7399,44000.0
2009-09-28 10:45:00,47.23,47.25,47.13,47.19,30500.0,30.7464,30.7594,30.6813,30.7203,30500.0
2009-09-28 10:50:00,47.19,47.27,47.14,47.16,24800.0,30.7203,30.7724,30.6878,30.7008,24800.0
2009-09-28 10:55:00,47.16,47.24,47.13,47.18,31300.0,30.7008,30.7529,30.6813,30.7138,31300.0
2009-09-28 11:00:00,47.19,47.23,47.14,47.19,45800.0,30.7203,30.7464,30.6878,30.7203,45800.0
2009-09-28 11:05:00,47.2,47.33,47.17,47.26,37500.0,30.7268,30.8115,30.7073,30.7659,37500.0
2009-09-28 11:10:00,47.26,47.33,47.22,47.3,47200.0,30.7659,30.8115,30.7399,30.7919,47200.0
2009-09-28 11:15:00,47.29,47.29,47.14,47.17,21600.0,30.7854,30.7854,30.6878,30.7073,21600.0
2009-09-28 11:20:00,47.17,47.33,47.15,47.25,48300.0,30.7073,30.8115,30.6943,30.7594,48300.0
2009-09-28 11:25:00,47.25,47.34,47.19,47.34,42800.0,30.7594,30.818,30.7203,30.818,42800.0
2009-09-28 11:30:00,47.34,47.41,47.28,47.33,34600.0,30.818,30.8635,30.7789,30.8115,34600.0
2009-09-28 11:35:00,47.33,47.34,47.28,47.33,17200.0,30.8115,30.818,30.7789,30.8115,17200.0
2009-09-28 11:40:00,47.32,47.38,47.23,47.27,59400.0,30.805,30.844,30.7464,30.7724,59400.0
2009-09-28 11:45:00,47.26,47.38,47.25,47.33,31200.0,30.7659,30.844,30.7594,30.8115,31200.0
2009-09-28 11:50:00,47.35,47.55,47.34,47.54,43000.0,30.8245,30.9547,30.818,30.9482,43000.0
2009-09-28 11:55:00,47.54,47.61,47.49,47.54,141800.0,30.9482,30.9937,30.9156,30.9482,141800.0
2009-09-28 12:00:00,47.55,47.62,47.51,47.56,43500.0,30.9547,31.0003,30.9286,30.9612,43500.0
2009-09-28 12:05:00,47.57,47.77,47.56,47.69,43900.0,30.9677,31.0979,30.9612,31.0458,43900.0
2009-09-28 12:10:00,47.69,47.7,47.57,47.6,26000.0,31.0458,31.0523,30.9677,30.9872,26000.0
2009-09-28 12:15:00,47.6,47.63,47.58,47.61,14800.0,30.9872,31.0068,30.9742,30.9937,14800.0
2009-09-28 12:20:00,47.62,47.62,47.56,47.6,14400.0,31.0003,31.0003,30.9612,30.9872,14400.0
2009-09-28 12:25:00,47.6,47.65,47.58,47.58,17900.0,30.9872,31.0198,30.9742,30.9742,17900.0
2009-09-28 12:30:00,47.59,47.67,47.58,47.67,16200.0,30.9807,31.0328,30.9742,31.0328,16200.0
2009-09-28 12:35:00,47.66,47.67,47.61,47.62,12700.0,31.0263,31.0328,30.9937,31.0003,12700.0
2009-09-28 12:40:00,47.61,47.66,47.6,47.64,9600.0,30.9937,31.0263,30.9872,31.0133,9600.0
2009-09-28 12:45:00,47.62,47.62,47.54,47.55,16600.0,31.0003,31.0003,30.9482,30.9547,16600.0
2009-09-28 12:50:00,47.55,47.56,47.37,47.4,40700.0,30.9547,30.9612,30.8375,30.857,40700.0
2009-09-28 12:55:00,47.38,47.4,47.2,47.22,55500.0,30.844,30.857,30.7268,30.7399,55500.0
2009-09-28 13:00:00,47.21,47.28,47.19,47.21,28500.0,30.7334,30.7789,30.7203,30.7334,28500.0
2009-09-28 13:05:00,47.22,47.22,47.1,47.13,30200.0,30.7399,30.7399,30.6617,30.6813,30200.0
2009-09-28 13:10:00,47.13,47.17,47.12,47.16,15400.0,30.6813,30.7073,30.6748,30.7008,15400.0
2009-09-28 13:15:00,47.14,47.18,47.1,47.12,30700.0,30.6878,30.7138,30.6617,30.6748,30700.0
2009-09-28 13:20:00,47.12,47.15,47.03,47.07,29400.0,30.6748,30.6943,30.6162,30.6422,29400.0
2009-09-28 13:25:00,47.06,47.22,47.06,47.22,20300.0,30.6357,30.7399,30.6357,30.7399,20300.0
2009-09-28 13:30:00,47.22,47.33,47.22,47.3,15700.0,30.7399,30.8115,30.7399,30.7919,15700.0
2009-09-28 13:35:00,47.28,47.29,47.19,47.2,15500.0,30.7789,30.7854,30.7203,30.7268,15500.0
2009-09-28 13:40:00,47.21,47.43,47.21,47.41,25100.0,30.7334,30.8766,30.7334,30.8635,25100.0
2009-09-28 13:45:00,47.4,47.41,47.35,47.38,11100.0,30.857,30.8635,30.8245,30.844,11100.0
2009-09-28 13:50:00,47.4,47.44,47.39,47.41,17500.0,30.857,30.8831,30.8505,30.8635,17500.0
2009-09-28 13:55:00,47.39,47.41,47.34,47.36,15800.0,30.8505,30.8635,30.818,30.831,15800.0
2009-09-28 14:00:00,47.36,47.44,47.36,47.37,11000.0,30.831,30.8831,30.831,30.8375,11000.0
2009-09-28 14:05:00,47.37,47.39,47.26,47.28,26100.0,30.8375,30.8505,30.7659,30.7789,26100.0
2009-09-28 14:10:00,47.28,47.36,47.24,47.36,30600.0,30.7789,30.831,30.7529,30.831,30600.0
2009-09-28 14:15:00,47.33,47.43,47.31,47.43,54700.0,30.8115,30.8766,30.7985,30.8766,54700.0
2009-09-28 14:20:00,47.43,47.43,47.36,47.39,22300.0,30.8766,30.8766,30.831,30.8505,22300.0
2009-09-28 14:25:00,47.37,47.5,47.35,47.43,18200.0,30.8375,30.9221,30.8245,30.8766,18200.0
2009-09-28 14:30:00,47.43,47.44,47.36,47.4,36100.0,30.8766,30.8831,30.831,30.857,36100.0
2009-09-28 14:35:00,47.4,47.42,47.33,47.4,34300.0,30.857,30.8701,30.8115,30.857,34300.0
2009-09-28 14:40:00,47.4,47.44,47.35,47.4,26500.0,30.857,30.8831,30.8245,30.857,26500.0
2009-09-28 14:45:00,47.4,47.43,47.31,47.4,20000.0,30.857,30.8766,30.7985,30.857,20000.0
2009-09-28 14:50:00,47.4,47.45,47.38,47.38,16400.0,30.857,30.8896,30.844,30.844,16400.0
2009-09-28 14:55:00,47.38,47.44,47.35,47.36,27900.0,30.844,30.8831,30.8245,30.831,27900.0
2009-09-28 15:00:00,47.36,47.38,47.3,47.36,52200.0,30.831,30.844,30.7919,30.831,52200.0
2009-09-28 15:05:00,47.35,47.42,47.34,47.4,31700.0,30.8245,30.8701,30.818,30.857,31700.0
2009-09-28 15:10:00,47.41,47.44,47.34,47.36,29900.0,30.8635,30.8831,30.818,30.831,29900.0
2009-09-28 15:15:00,47.36,47.46,47.32,47.43,41500.0,30.831,30.8961,30.805,30.8766,41500.0
2009-09-28 15:20:00,47.43,47.48,47.41,47.41,44600.0,30.8766,30.9091,30.8635,30.8635,44600.0
2009-09-28 15:25:00,47.41,47.47,47.4,47.42,27300.0,30.8635,30.9026,30.857,30.8701,27300.0
2009-09-28 15:30:00,47.42,47.47,47.33,47.46,67400.0,30.8701,30.9026,30.8115,30.8961,67400.0
2009-09-28 15:35:00,47.45,47.45,47.38,47.4,65400.0,30.8896,30.8896,30.844,30.857,65400.0
2009-09-28 15:40:00,47.4,47.42,47.31,47.35,60600.0,30.857,30.8701,30.7985,30.8245,60600.0
2009-09-28 15:45:00,47.35,47.35,47.21,47.21,95300.0,30.8245,30.8245,30.7334,30.7334,95300.0
2009-09-28 15:50:00,47.22,47.39,47.21,47.34,88400.0,30.7399,30.8505,30.7334,30.818,88400.0
2009-09-28 15:55:00,47.34,47.42,47.3,47.37,156400.0,30.818,30.8701,30.7919,30.8375,156400.0
2009-09-29 09:30:00,47.41,47.52,47.12,47.28,64500.0,30.8635,30.9352,30.6748,30.7789,64500.0
2009-09-29 09:35:00,47.26,47.72,47.18,47.65,133100.0,30.7659,31.0654,30.7138,31.0198,133100.0
2009-09-29 09:40:00,47.65,47.73,47.5,47.59,76700.0,31.0198,31.0719,30.9221,30.9807,76700.0
2009-09-29 09:45:00,47.59,47.61,47.32,47.34,58900.0,30.9807,30.9937,30.805,30.818,58900.0
2009-09-29 09:50:00,47.31,47.58,47.29,47.34,57600.0,30.7985,30.9742,30.7854,30.818,57600.0
2009-09-29 09:55:00,47.33,47.6,47.29,47.29,76000.0,30.8115,30.9872,30.7854,30.7854,76000.0
2009-09-29 10:00:00,47.28,47.28,46.85,47.12,109500.0,30.7789,30.7789,30.499,30.6748,109500.0
2009-09-29 10:05:00,47.11,47.16,46.92,47.13,67700.0,30.6683,30.7008,30.5446,30.6813,67700.0
2009-09-29 10:10:00,47.14,47.25,46.95,47.16,36800.0,30.6878,30.7594,30.5641,30.7008,36800.0
2009-09-29 10:15:00,47.17,47.25,46.99,47.1,37500.0,30.7073,30.7594,30.5901,30.6617,37500.0
2009-09-29 10:20:00,47.1,47.13,46.98,46.98,25900.0,30.6617,30.6813,30.5836,30.5836,25900.0
2009-09-29 10:25:00,46.98,47.11,46.93,47.07,35500.0,30.5836,30.6683,30.5511,30.6422,35500.0
2009-09-29 10:30:00,47.07,47.16,47.0,47.04,33000.0,30.6422,30.7008,30.5966,30.6227,33000.0
2009-09-29 10:35:00,47.05,47.22,46.98,47.22,34700.0,30.6292,30.7399,30.5836,30.7399,34700.0
2009-09-29 10:40:00,47.21,47.25,47.01,47.06,32700.0,30.7334,30.7594,30.6032,30.6357,32700.0
2009-09-29 10:45:00,47.06,47.19,47.01,47.13,31000.0,30.6357,30.7203,30.6032,30.6813,31000.0
2009-09-29 10:50:00,47.15,47.22,46.98,47.0,35100.0,30.6943,30.7399,30.5836,30.5966,35100.0
2009-09-29 10:55:00,47.0,47.08,46.9,46.93,35700.0,30.5966,30.6487,30.5315,30.5511,35700.0
2009-09-29 11:00:00,46.91,46.92,46.75,46.83,49100.0,30.5381,30.5446,30.4339,30.486,49100.0
2009-09-29 11:05:00,46.82,46.86,46.79,46.84,15200.0,30.4795,30.5055,30.4599,30.4925,15200.0
2009-09-29 11:10:00,46.82,46.84,46.76,46.78,22200.0,30.4795,30.4925,30.4404,30.4534,22200.0
2009-09-29 11:15:00,46.8,46.84,46.78,46.83,22300.0,30.4664,30.4925,30.4534,30.486,22300.0
2009-09-29 11:20:00,46.83,46.88,46.79,46.87,29300.0,30.486,30.5185,30.4599,30.512,29300.0
2009-09-29 11:25:00,46.88,47.02,46.87,46.95,32500.0,30.5185,30.6097,30.512,30.5641,32500.0
2009-09-29 11:30:00,46.96,47.01,46.92,46.95,21500.0,30.5706,30.6032,30.5446,30.5641,21500.0
2009-09-29 11:35:00,46.97,47.02,46.89,46.9,25600.0,30.5771,30.6097,30.525,30.5315,25600.0
2009-09-29 11:40:00,46.9,46.93,46.83,46.88,26400.0,30.5315,30.5511,30.486,30.5185,26400.0
2009-09-29 11:45:00,46.88,46.88,46.73,46.82,29400.0,30.5185,30.5185,30.4209,30.4795,29400.0
2009-09-29 11:50:00,46.82,46.9,46.73,46.9,19700.0,30.4795,30.5315,30.4209,30.5315,19700.0
2009-09-29 11:55:00,46.89,46.98,46.87,46.91,22100.0,30.525,30.5836,30.512,30.5381,22100.0
2009-09-29 12:00:00,46.89,46.97,46.88,46.93,20500.0,30.525,30.5771,30.5185,30.5511,20500.0
2009-09-29 12:05:00,46.95,47.0,46.87,46.92,26000.0,30.5641,30.5966,30.512,30.5446,26000.0
2009-09-29 12:10:00,46.93,47.07,46.86,47.07,27400.0,30.5511,30.6422,30.5055,30.6422,27400.0
2009-09-29 12:15:00,47.06,47.06,46.96,46.99,13200.0,30.6357,30.6357,30.5706,30.5901,13200.0
2009-09-29 12:20:00,46.99,47.01,46.8,46.82,13800.0,30.5901,30.6032,30.4664,30.4795,13800.0
2009-09-29 12:25:00,46.81,46.95,46.81,46.86,15600.0,30.473,30.5641,30.473,30.5055,15600.0
2009-09-29 12:30:00,46.86,47.01,46.86,47.01,20500.0,30.5055,30.6032,30.5055,30.6032,20500.0
2009-09-29 12:35:00,46.99,47.02,46.98,47.0,15700.0,30.5901,30.6097,30.5836,30.5966,15700.0
2009-09-29 12:40:00,47.0,47.0,46.94,46.96,14700.0,30.5966,30.5966,30.5576,30.5706,14700.0
2009-09-29 12:45:00,46.97,46.97,46.92,46.94,25700.0,30.5771,30.5771,30.5446,30.5576,25700.0
2009-09-29 12:50:00,46.95,47.01,46.92,46.95,43300.0,30.5641,30.6032,30.5446,30.5641,43300.0
2009-09-29 12:55:00,46.96,46.96,46.88,46.95,19200.0,30.5706,30.5706,30.5185,30.5641,19200.0
2009-09-29 13:00:00,46.94,47.03,46.94,46.99,41800.0,30.5576,30.6162,30.5576,30.5901,41800.0
2009-09-29 13:05:00,47.0,47.11,47.0,47.04,27400.0,30.5966,30.6683,30.5966,30.6227,27400.0
2009-09-29 13:10:00,47.03,47.14,47.02,47.09,64100.0,30.6162,30.6878,30.6097,30.6552,64100.0
2009-09-29 13:15:00,47.1,47.1,46.95,46.95,17600.0,30.6617,30.6617,30.5641,30.5641,17600.0
2009-09-29 13:20:00,46.95,47.0,46.91,46.99,37800.0,30.5641,30.5966,30.5381,30.5901,37800.0
2009-09-29 13:25:00,46.99,47.0,46.93,46.99,25500.0,30.5901,30.5966,30.5511,30.5901,25500.0
2009-09-29 13:30:00,46.98,46.98,46.91,46.95,18700.0,30.5836,30.5836,30.5381,30.5641,18700.0
2009-09-29 13:35:00,46.94,47.06,46.89,46.96,44800.0,30.5576,30.6357,30.525,30.5706,44800.0
2009-09-29 13:40:00,46.97,46.99,46.93,46.96,25100.0,30.5771,30.5901,30.5511,30.5706,25100.0
2009-09-29 13:45:00,46.97,47.01,46.94,46.95,17900.0,30.5771,30.6032,30.5576,30.5641,17900.0
2009-09-29 13:50:00,46.95,47.04,46.95,47.03,17700.0,30.5641,30.6227,30.5641,30.6162,17700.0
2009-09-29 13:55:00,47.03,47.12,47.02,47.12,16200.0,30.6162,30.6748,30.6097,30.6748,16200.0
2009-09-29 14:00:00,47.12,47.12,47.0,47.0,26000.0,30.6748,30.6748,30.5966,30.5966,26000.0
2009-09-29 14:05:00,47.0,47.02,46.92,46.96,20100.0,30.5966,30.6097,30.5446,30.5706,20100.0
2009-09-29 14:10:00,46.96,47.05,46.93,47.05,24900.0,30.5706,30.6292,30.5511,30.6292,24900.0
2009-09-29 14:15:00,47.05,47.08,47.01,47.05,21200.0,30.6292,30.6487,30.6032,30.6292,21200.0
2009-09-29 14:20:00,47.06,47.09,47.01,47.06,16500.0,30.6357,30.6552,30.6032,30.6357,16500.0
2009-09-29 14:25:00,47.06,47.08,47.02,47.04,20600.0,30.6357,30.6487,30.6097,30.6227,20600.0
2009-09-29 14:30:00,47.05,47.08,46.95,46.97,18100.0,30.6292,30.6487,30.5641,30.5771,18100.0
2009-09-29 14:35:00,46.96,47.02,46.95,46.99,19600.0,30.5706,30.6097,30.5641,30.5901,19600.0
2009-09-29 14:40:00,46.98,47.01,46.97,46.98,8700.0,30.5836,30.6032,30.5771,30.5836,8700.0
2009-09-29 14:45:00,46.98,47.0,46.95,46.97,25400.0,30.5836,30.5966,30.5641,30.5771,25400.0
2009-09-29 14:50:00,46.97,47.0,46.93,46.96,25500.0,30.5771,30.5966,30.5511,30.5706,25500.0
2009-09-29 14:55:00,47.0,47.03,46.94,46.97,42600.0,30.5966,30.6162,30.5576,30.5771,42600.0
2009-09-29 15:00:00,46.97,46.99,46.94,46.95,16600.0,30.5771,30.5901,30.5576,30.5641,16600.0
2009-09-29 15:05:00,46.95,46.95,46.87,46.87,29500.0,30.5641,30.5641,30.512,30.512,29500.0
2009-09-29 15:10:00,46.89,46.9,46.79,46.83,40400.0,30.525,30.5315,30.4599,30.486,40400.0
2009-09-29 15:15:00,46.84,46.91,46.81,46.9,30100.0,30.4925,30.5381,30.473,30.5315,30100.0
2009-09-29 15:20:00,46.88,46.98,46.88,46.93,33700.0,30.5185,30.5836,30.5185,30.5511,33700.0
2009-09-29 15:25:00,46.92,46.97,46.79,46.8,54600.0,30.5446,30.5771,30.4599,30.4664,54600.0
2009-09-29 15:30:00,46.8,46.85,46.78,46.84,50500.0,30.4664,30.499,30.4534,30.4925,50500.0
2009-09-29 15:35:00,46.83,46.86,46.8,46.8,60000.0,30.486,30.5055,30.4664,30.4664,60000.0
2009-09-29 15:40:00,46.8,46.95,46.8,46.93,112800.0,30.4664,30.5641,30.4664,30.5511,112800.0
2009-09-29 15:45:00,46.93,46.97,46.88,46.92,117000.0,30.5511,30.5771,30.5185,30.5446,117000.0
2009-09-29 15:50:00,46.92,46.94,46.81,46.85,237400.0,30.5446,30.5576,30.473,30.499,237400.0
2009-09-29 15:55:00,46.84,46.86,46.77,46.81,246400.0,30.4925,30.5055,30.4469,30.473,246400.0
2009-09-30 09:30:00,47.35,47.61,47.2,47.54,119200.0,30.8245,30.9937,30.7268,30.9482,119200.0
2009-09-30 09:35:00,47.52,47.67,47.45,47.59,63800.0,30.9352,31.0328,30.8896,30.9807,63800.0
2009-09-30 09:40:00,47.61,47.61,47.03,47.05,78800.0,30.9937,30.9937,30.6162,30.6292,78800.0
2009-09-30 09:45:00,47.03,47.05,46.84,46.9,96200.0,30.6162,30.6292,30.4925,30.5315,96200.0
2009-09-30 09:50:00,46.9,47.06,46.73,47.05,106300.0,30.5315,30.6357,30.4209,30.6292,106300.0
2009-09-30 09:55:00,47.05,47.07,46.66,46.72,96100.0,30.6292,30.6422,30.3753,30.4144,96100.0
2009-09-30 10:00:00,46.72,46.88,46.65,46.79,104100.0,30.4144,30.5185,30.3688,30.4599,104100.0
2009-09-30 10:05:00,46.79,46.8,46.5,46.59,76800.0,30.4599,30.4664,30.2711,30.3297,76800.0
2009-09-30 10:10:00,46.61,46.84,46.52,46.79,54500.0,30.3428,30.4925,30.2842,30.4599,54500.0
2009-09-30 10:15:00,46.82,46.88,46.67,46.78,40700.0,30.4795,30.5185,30.3818,30.4534,40700.0
2009-09-30 10:20:00,46.77,46.88,46.65,46.81,69000.0,30.4469,30.5185,30.3688,30.473,69000.0
2009-09-30 10:25:00,46.8,47.0,46.74,46.97,64400.0,30.4664,30.5966,30.4274,30.5771,64400.0
2009-09-30 10:30:00,46.97,47.02,46.76,46.92,102700.0,30.5771,30.6097,30.4404,30.5446,102700.0
2009-09-30 10:35:00,46.92,47.0,46.84,46.96,54500.0,30.5446,30.5966,30.4925,30.5706,54500.0
2009-09-30 10:40:00,46.95,46.96,46.83,46.92,27800.0,30.5641,30.5706,30.486,30.5446,27800.0
2009-09-30 10:45:00,46.96,47.02,46.87,46.87,27900.0,30.5706,30.6097,30.512,30.512,27900.0
2009-09-30 10:50:00,46.89,46.99,46.89,46.9,40900.0,30.525,30.5901,30.525,30.5315,40900.0
2009-09-30 10:55:00,46.89,46.91,46.75,46.91,26300.0,30.525,30.5381,30.4339,30.5381,26300.0
2009-09-30 11:00:00,46.91,47.07,46.88,47.05,43500.0,30.5381,30.6422,30.5185,30.6292,43500.0
2009-09-30 11:05:00,47.06,47.13,47.0,47.0,45600.0,30.6357,30.6813,30.5966,30.5966,45600.0
2009-09-30 11:10:00,46.97,47.1,46.96,47.01,57800.0,30.5771,30.6617,30.5706,30.6032,57800.0
2009-09-30 11:15:00,47.02,47.19,46.99,47.12,33600.0,30.6097,30.7203,30.5901,30.6748,33600.0
2009-09-30 11:20:00,47.11,47.11,47.03,47.09,25600.0,30.6683,30.6683,30.6162,30.6552,25600.0
2009-09-30 11:25:00,47.09,47.18,47.05,47.07,46600.0,30.6552,30.7138,30.6292,30.6422,46600.0
2009-09-30 11:30:00,47.06,47.14,47.03,47.05,47000.0,30.6357,30.6878,30.6162,30.6292,47000.0
2009-09-30 11:35:00,47.06,47.11,46.98,46.98,46500.0,30.6357,30.6683,30.5836,30.5836,46500.0
2009-09-30 11:40:00,46.97,46.99,46.9,46.92,26700.0,30.5771,30.5901,30.5315,30.5446,26700.0
2009-09-30 11:45:00,46.92,47.0,46.9,46.96,20000.0,30.5446,30.5966,30.5315,30.5706,20000.0
2009-09-30 11:50:00,46.97,47.01,46.97,47.0,19000.0,30.5771,30.6032,30.5771,30.5966,19000.0
2009-09-30 11:55:00,47.01,47.17,47.01,47.04,59500.0,30.6032,30.7073,30.6032,30.6227,59500.0
2009-09-30 12:00:00,47.03,47.16,46.97,47.15,33000.0,30.6162,30.7008,30.5771,30.6943,33000.0
2009-09-30 12:05:00,47.16,47.25,47.13,47.18,53500.0,30.7008,30.7594,30.6813,30.7138,53500.0
2009-09-30 12:10:00,47.19,47.22,47.11,47.22,67400.0,30.7203,30.7399,30.6683,30.7399,67400.0
2009-09-30 12:15:00,47.22,47.27,47.1,47.15,83800.0,30.7399,30.7724,30.6617,30.6943,83800.0
2009-09-30 12:20:00,47.15,47.22,47.15,47.19,14500.0,30.6943,30.7399,30.6943,30.7203,14500.0
2009-09-30 12:25:00,47.18,47.27,47.1,47.19,23300.0,30.7138,30.7724,30.6617,30.7203,23300.0
2009-09-30 12:30:00,47.2,47.27,47.17,47.17,36400.0,30.7268,30.7724,30.7073,30.7073,36400.0
2009-09-30 12:35:00,47.17,47.22,47.13,47.21,30500.0,30.7073,30.7399,30.6813,30.7334,30500.0
2009-09-30 12:40:00,47.19,47.28,47.18,47.23,29600.0,30.7203,30.7789,30.7138,30.7464,29600.0
2009-09-30 12:45:00,47.26,47.37,47.22,47.23,61400.0,30.7659,30.8375,30.7399,30.7464,61400.0
2009-09-30 12:50:00,47.23,47.38,47.22,47.33,59100.0,30.7464,30.844,30.7399,30.8115,59100.0
2009-09-30 12:55:00,47.35,47.55,47.35,47.48,95100.0,30.8245,30.9547,30.8245,30.9091,95100.0
2009-09-30 13:00:00,47.46,47.68,47.46,47.57,58100.0,30.8961,31.0393,30.8961,30.9677,58100.0
2009-09-30 13:05:00,47.57,47.66,47.48,47.55,64800.0,30.9677,31.0263,30.9091,30.9547,64800.0
2009-09-30 13:10:00,47.54,47.54,47.42,47.44,25500.0,30.9482,30.9482,30.8701,30.8831,25500.0
2009-09-30 13:15:00,47.46,47.52,47.41,47.41,21600.0,30.8961,30.9352,30.8635,30.8635,21600.0
2009-09-30 13:20:00,47.39,47.52,47.39,47.47,31200.0,30.8505,30.9352,30.8505,30.9026,31200.0
2009-09-30 13:25:00,47.46,47.48,47.35,47.35,21100.0,30.8961,30.9091,30.8245,30.8245,21100.0
2009-09-30 13:30:00,47.35,47.37,47.28,47.3,27900.0,30.8245,30.8375,30.7789,30.7919,27900.0
2009-09-30 13:35:00,47.31,47.44,47.26,47.26,42700.0,30.7985,30.8831,30.7659,30.7659,42700.0
2009-09-30 13:40:00,47.26,47.36,47.16,47.32,62500.0,30.7659,30.831,30.7008,30.805,62500.0
2009-09-30 13:45:00,47.34,47.4,47.3,47.39,30300.0,30.818,30.857,30.7919,30.8505,30300.0
2009-09-30 13:50:00,47.39,47.54,47.39,47.49,29500.0,30.8505,30.9482,30.8505,30.9156,29500.0
2009-09-30 13:55:00,47.5,47.5,47.43,47.46,37600.0,30.9221,30.9221,30.8766,30.8961,37600.0
2009-09-30 14:00:00,47.47,47.49,47.36,47.45,43700.0,30.9026,30.9156,30.831,30.8896,43700.0
2009-09-30 14:05:00,47.44,47.45,47.36,47.37,27000.0,30.8831,30.8896,30.831,30.8375,27000.0
2009-09-30 14:10:00,47.35,47.41,47.32,47.37,20400.0,30.8245,30.8635,30.805,30.8375,20400.0
2009-09-30 14:15:00,47.39,47.5,47.37,47.46,25500.0,30.8505,30.9221,30.8375,30.8961,25500.0
2009-09-30 14:20:00,47.48,47.49,47.35,47.37,20600.0,30.9091,30.9156,30.8245,30.8375,20600.0
2009-09-30 14:25:00,47.37,47.41,47.35,47.37,20900.0,30.8375,30.8635,30.8245,30.8375,20900.0
2009-09-30 14:30:00,47.36,47.37,47.23,47.33,38200.0,30.831,30.8375,30.7464,30.8115,38200.0
2009-09-30 14:35:00,47.33,47.39,47.29,47.29,27600.0,30.8115,30.8505,30.7854,30.7854,27600.0
2009-09-30 14:40:00,47.28,47.42,47.26,47.38,45900.0,30.7789,30.8701,30.7659,30.844,45900.0
2009-09-30 14:45:00,47.38,47.41,47.21,47.24,29300.0,30.844,30.8635,30.7334,30.7529,29300.0
2009-09-30 14:50:00,47.23,47.26,47.09,47.11,42900.0,30.7464,30.7659,30.6552,30.6683,42900.0
2009-09-30 14:55:00,47.12,47.17,47.0,47.03,74500.0,30.6748,30.7073,30.5966,30.6162,74500.0
2009-09-30 15:00:00,47.0,47.0,46.74,46.81,161600.0,30.5966,30.5966,30.4274,30.473,161600.0
2009-09-30 15:05:00,46.81,46.87,46.67,46.82,92100.0,30.473,30.512,30.3818,30.4795,92100.0
2009-09-30 15:10:00,46.81,46.86,46.65,46.73,70800.0,30.473,30.5055,30.3688,30.4209,70800.0
2009-09-30 15:15:00,46.72,46.95,46.66,46.93,78200.0,30.4144,30.5641,30.3753,30.5511,78200.0
2009-09-30 15:20:00,46.93,46.99,46.76,46.76,66200.0,30.5511,30.5901,30.4404,30.4404,66200.0
2009-09-30 15:25:00,46.76,46.93,46.72,46.81,49400.0,30.4404,30.5511,30.4144,30.473,49400.0
2009-09-30 15:30:00,46.81,46.97,46.71,46.94,59800.0,30.473,30.5771,30.4079,30.5576,59800.0
2009-09-30 15:35:00,46.93,46.93,46.76,46.84,76200.0,30.5511,30.5511,30.4404,30.4925,76200.0
2009-09-30 15:40:00,46.83,46.87,46.74,46.83,108500.0,30.486,30.512,30.4274,30.486,108500.0
2009-09-30 15:45:00,46.83,47.05,46.74,47.01,146500.0,30.486,30.6292,30.4274,30.6032,146500.0
2009-09-30 15:50:00,47.01,47.16,47.0,47.09,183600.0,30.6032,30.7008,30.5966,30.6552,183600.0
2009-09-30 15:55:00,47.09,47.15,46.97,46.97,208500.0,30.6552,30.6943,30.5771,30.5771,208500.0
2009-10-01 09:30:00,46.61,46.85,46.61,46.72,48900.0,30.3428,30.499,30.3428,30.4144,48900.0
2009-10-01 09:35:00,46.7,46.81,46.46,46.78,93600.0,30.4013,30.473,30.2451,30.4534,93600.0
2009-10-01 09:40:00,46.8,46.95,46.68,46.79,62600.0,30.4664,30.5641,30.3883,30.4599,62600.0
2009-10-01 09:45:00,46.79,46.88,46.71,46.86,33200.0,30.4599,30.5185,30.4079,30.5055,33200.0
2009-10-01 09:50:00,46.86,46.87,46.51,46.6,69800.0,30.5055,30.512,30.2777,30.3362,69800.0
2009-10-01 09:55:00,46.62,46.68,46.5,46.57,36100.0,30.3493,30.3883,30.2711,30.3167,36100.0
2009-10-01 10:00:00,46.57,46.67,46.15,46.26,154400.0,30.3167,30.3818,30.0433,30.1149,154400.0
2009-10-01 10:05:00,46.29,46.38,46.04,46.14,81600.0,30.1344,30.193,29.9717,30.0368,81600.0
2009-10-01 10:10:00,46.14,46.37,46.08,46.31,70000.0,30.0368,30.1865,29.9977,30.1475,70000.0
2009-10-01 10:15:00,46.31,46.32,46.18,46.27,39900.0,30.1475,30.154,30.0628,30.1214,39900.0
2009-10-01 10:20:00,46.27,46.31,46.1,46.31,39400.0,30.1214,30.1475,30.0107,30.1475,39400.0
2009-10-01 10:25:00,46.3,46.36,46.23,46.29,34000.0,30.1409,30.18,30.0954,30.1344,34000.0
2009-10-01 10:30:00,46.31,46.37,46.18,46.37,35800.0,30.1475,30.1865,30.0628,30.1865,35800.0
2009-10-01 10:35:00,46.37,46.54,46.34,46.36,28200.0,30.1865,30.2972,30.167,30.18,28200.0
2009-10-01 10:40:00,46.36,46.5,46.33,46.35,37000.0,30.18,30.2711,30.1605,30.1735,37000.0
2009-10-01 10:45:00,46.35,46.39,46.18,46.19,49600.0,30.1735,30.1995,30.0628,30.0693,49600.0
2009-10-01 10:50:00,46.19,46.33,46.12,46.32,48800.0,30.0693,30.1605,30.0238,30.154,48800.0
2009-10-01 10:55:00,46.32,46.42,46.2,46.26,29700.0,30.154,30.2191,30.0758,30.1149,29700.0
2009-10-01 11:00:00,46.24,46.26,46.02,46.03,39900.0,30.1019,30.1149,29.9587,29.9652,39900.0
2009-10-01 11:05:00,46.04,46.05,45.85,45.88,58600.0,29.9717,29.9782,29.848,29.8675,58600.0
2009-10-01 11:10:00,45.87,45.96,45.84,45.96,53600.0,29.861,29.9196,29.8415,29.9196,53600.0
2009-10-01 11:15:00,45.96,45.99,45.89,45.94,36600.0,29.9196,29.9391,29.874,29.9066,36600.0
2009-10-01 11:20:00,45.95,46.04,45.95,45.95,23100.0,29.9131,29.9717,29.9131,29.9131,23100.0
2009-10-01 11:25:00,45.97,45.99,45.77,45.83,41200.0,29.9261,29.9391,29.7959,29.835,41200.0
2009-10-01 11:30:00,45.83,45.89,45.79,45.8,33200.0,29.835,29.874,29.8089,29.8155,33200.0
2009-10-01 11:35:00,45.83,45.88,45.78,45.88,39100.0,29.835,29.8675,29.8024,29.8675,39100.0
2009-10-01 11:40:00,45.88,46.05,45.86,46.01,22900.0,29.8675,29.9782,29.8545,29.9522,22900.0
2009-10-01 11:45:00,45.99,46.01,45.92,45.94,18900.0,29.9391,29.9522,29.8936,29.9066,18900.0
2009-10-01 11:50:00,45.94,46.03,45.94,45.98,19400.0,29.9066,29.9652,29.9066,29.9326,19400.0
2009-10-01 11:55:00,45.98,46.01,45.9,45.97,40000.0,29.9326,29.9522,29.8806,29.9261,40000.0
2009-10-01 12:00:00,45.97,46.0,45.95,45.95,27000.0,29.9261,29.9457,29.9131,29.9131,27000.0
2009-10-01 12:05:00,45.96,46.09,45.91,46.09,43100.0,29.9196,30.0042,29.8871,30.0042,43100.0
2009-10-01 12:10:00,46.08,46.19,46.08,46.08,31900.0,29.9977,30.0693,29.9977,29.9977,31900.0
2009-10-01 12:15:00,46.08,46.15,46.08,46.09,29500.0,29.9977,30.0433,29.9977,30.0042,29500.0
2009-10-01 12:20:00,46.08,46.15,46.06,46.13,20200.0,29.9977,30.0433,29.9847,30.0303,20200.0
2009-10-01 12:25:00,46.12,46.17,46.1,46.14,39800.0,30.0238,30.0563,30.0107,30.0368,39800.0
2009-10-01 12:30:00,46.13,46.19,46.13,46.17,23100.0,30.0303,30.0693,30.0303,30.0563,23100.0
2009-10-01 12:35:00,46.16,46.17,46.03,46.04,24300.0,30.0498,30.0563,29.9652,29.9717,24300.0
2009-10-01 12:40:00,46.03,46.06,45.95,45.98,19500.0,29.9652,29.9847,29.9131,29.9326,19500.0
2009-10-01 12:45:00,45.96,46.01,45.92,46.0,41000.0,29.9196,29.9522,29.8936,29.9457,41000.0
2009-10-01 12:50:00,46.01,46.05,45.9,46.03,31400.0,29.9522,29.9782,29.8806,29.9652,31400.0
2009-10-01 12:55:00,46.02,46.02,45.88,45.9,26900.0,29.9587,29.9587,29.8675,29.8806,26900.0
2009-10-01 13:00:00,45.9,45.9,45.73,45.79,52300.0,29.8806,29.8806,29.7699,29.8089,52300.0
2009-10-01 13:05:00,45.79,45.85,45.69,45.71,40700.0,29.8089,29.848,29.7438,29.7569,40700.0
2009-10-01 13:10:00,45.7,45.76,45.67,45.73,67300.0,29.7504,29.7894,29.7308,29.7699,67300.0
2009-10-01 13:15:00,45.71,45.76,45.66,45.66,26300.0,29.7569,29.7894,29.7243,29.7243,26300.0
2009-10-01 13:20:00,45.67,45.75,45.6,45.67,61900.0,29.7308,29.7829,29.6853,29.7308,61900.0
2009-10-01 13:25:00,45.68,45.73,45.64,45.68,34900.0,29.7373,29.7699,29.7113,29.7373,34900.0
2009-10-01 13:30:00,45.69,45.77,45.67,45.72,26000.0,29.7438,29.7959,29.7308,29.7634,26000.0
2009-10-01 13:35:00,45.72,45.9,45.72,45.86,31500.0,29.7634,29.8806,29.7634,29.8545,31500.0
2009-10-01 13:40:00,45.87,46.03,45.86,45.99,41700.0,29.861,29.9652,29.8545,29.9391,41700.0
2009-10-01 13:45:00,45.99,46.05,45.92,46.03,32600.0,29.9391,29.9782,29.8936,29.9652,32600.0
2009-10-01 13:50:00,46.03,46.03,45.88,45.88,18800.0,29.9652,29.9652,29.8675,29.8675,18800.0
2009-10-01 13:55:00,45.88,45.9,45.76,45.87,25300.0,29.8675,29.8806,29.7894,29.861,25300.0
2009-10-01 14:00:00,45.87,45.87,45.8,45.81,22900.0,29.861,29.861,29.8155,29.822,22900.0
2009-10-01 14:05:00,45.81,45.95,45.75,45.93,33300.0,29.822,29.9131,29.7829,29.9001,33300.0
2009-10-01 14:10:00,45.94,45.99,45.91,45.98,25600.0,29.9066,29.9391,29.8871,29.9326,25600.0
2009-10-01 14:15:00,45.98,46.02,45.88,45.88,34600.0,29.9326,29.9587,29.8675,29.8675,34600.0
2009-10-01 14:20:00,45.89,45.93,45.85,45.87,26300.0,29.874,29.9001,29.848,29.861,26300.0
2009-10-01 14:25:00,45.88,46.01,45.8,45.97,51000.0,29.8675,29.9522,29.8155,29.9261,51000.0
2009-10-01 14:30:00,45.97,45.99,45.75,45.77,63800.0,29.9261,29.9391,29.7829,29.7959,63800.0
2009-10-01 14:35:00,45.78,45.87,45.73,45.74,53800.0,29.8024,29.861,29.7699,29.7764,53800.0
2009-10-01 14:40:00,45.75,45.78,45.64,45.67,55200.0,29.7829,29.8024,29.7113,29.7308,55200.0
2009-10-01 14:45:00,45.67,45.75,45.67,45.75,25300.0,29.7308,29.7829,29.7308,29.7829,25300.0
2009-10-01 14:50:00,45.73,45.77,45.66,45.68,43900.0,29.7699,29.7959,29.7243,29.7373,43900.0
2009-10-01 14:55:00,45.68,45.71,45.57,45.57,78900.0,29.7373,29.7569,29.6657,29.6657,78900.0
2009-10-01 15:00:00,45.58,45.62,45.51,45.52,66300.0,29.6722,29.6983,29.6267,29.6332,66300.0
2009-10-01 15:05:00,45.52,45.58,45.46,45.46,121200.0,29.6332,29.6722,29.5941,29.5941,121200.0
2009-10-01 15:10:00,45.46,45.54,45.38,45.45,94700.0,29.5941,29.6462,29.542,29.5876,94700.0
2009-10-01 15:15:00,45.45,45.54,45.44,45.51,61200.0,29.5876,29.6462,29.5811,29.6267,61200.0
2009-10-01 15:20:00,45.51,45.51,45.33,45.43,82200.0,29.6267,29.6267,29.5095,29.5746,82200.0
2009-10-01 15:25:00,45.43,45.44,45.31,45.33,91100.0,29.5746,29.5811,29.4965,29.5095,91100.0
2009-10-01 15:30:00,45.33,45.41,45.3,45.37,159100.0,29.5095,29.5616,29.49,29.5355,159100.0
2009-10-01 15:35:00,45.38,45.4,45.32,45.36,140900.0,29.542,29.5551,29.503,29.529,140900.0
2009-10-01 15:40:00,45.36,45.44,45.29,45.31,215500.0,29.529,29.5811,29.4834,29.4965,215500.0
2009-10-01 15:45:00,45.31,45.38,45.28,45.28,155200.0,29.4965,29.542,29.4769,29.4769,155200.0
2009-10-01 15:50:00,45.29,45.33,45.03,45.07,304700.0,29.4834,29.5095,29.3142,29.3402,304700.0
2009-10-01 15:55:00,45.06,45.1,44.94,44.97,445700.0,29.3337,29.3598,29.2556,29.2751,445700.0
2009-10-02 09:30:00,44.41,44.46,44.1,44.37,161900.0,28.9106,28.9431,28.7088,28.8845,161900.0
2009-10-02 09:35:00,44.35,44.65,44.34,44.64,106900.0,28.8715,29.0668,28.865,29.0603,106900.0
2009-10-02 09:40:00,44.63,44.86,44.57,44.69,150700.0,29.0538,29.2035,29.0147,29.0929,150700.0
2009-10-02 09:45:00,44.69,45.18,44.66,45.11,119600.0,29.0929,29.4118,29.0733,29.3663,119600.0
2009-10-02 09:50:00,45.1,45.37,45.02,45.15,137400.0,29.3598,29.5355,29.3077,29.3923,137400.0
2009-10-02 09:55:00,45.13,45.31,45.05,45.07,96600.0,29.3793,29.4965,29.3272,29.3402,96600.0
2009-10-02 10:00:00,45.06,45.34,45.0,45.3,208600.0,29.3337,29.516,29.2947,29.49,208600.0
2009-10-02 10:05:00,45.32,45.37,44.86,44.89,184300.0,29.503,29.5355,29.2035,29.223,184300.0
2009-10-02 10:10:00,44.89,45.13,44.87,44.96,126200.0,29.223,29.3793,29.21,29.2686,126200.0
2009-10-02 10:15:00,44.97,45.1,44.78,44.85,128100.0,29.2751,29.3598,29.1514,29.197,128100.0
2009-10-02 10:20:00,44.86,45.26,44.83,45.2,135200.0,29.2035,29.4639,29.184,29.4249,135200.0
2009-10-02 10:25:00,45.22,45.39,45.2,45.28,146800.0,29.4379,29.5485,29.4249,29.4769,146800.0
2009-10-02 10:30:00,45.27,45.28,45.02,45.2,113800.0,29.4704,29.4769,29.3077,29.4249,113800.0
2009-10-02 10:35:00,45.2,45.33,45.19,45.25,80400.0,29.4249,29.5095,29.4183,29.4574,80400.0
2009-10-02 10:40:00,45.23,45.24,44.96,45.08,72400.0,29.4444,29.4509,29.2686,29.3467,72400.0
2009-10-02 10:45:00,45.09,45.12,44.81,44.83,46700.0,29.3532,29.3728,29.171,29.184,46700.0
2009-10-02 10:50:00,44.82,44.88,44.57,44.64,154400.0,29.1775,29.2165,29.0147,29.0603,154400.0
2009-10-02 10:55:00,44.64,44.75,44.62,44.67,100400.0,29.0603,29.1319,29.0473,29.0798,100400.0
2009-10-02 11:00:00,44.67,44.82,44.64,44.77,58000.0,29.0798,29.1775,29.0603,29.1449,58000.0
2009-10-02 11:05:00,44.77,44.84,44.71,44.73,68200.0,29.1449,29.1905,29.1059,29.1189,68200.0
2009-10-02 11:10:00,44.72,44.75,44.65,44.71,46200.0,29.1124,29.1319,29.0668,29.1059,46200.0
2009-10-02 11:15:00,44.72,44.87,44.7,44.73,48500.0,29.1124,29.21,29.0994,29.1189,48500.0
2009-10-02 11:20:00,44.72,44.79,44.62,44.78,32700.0,29.1124,29.1579,29.0473,29.1514,32700.0
2009-10-02 11:25:00,44.78,44.81,44.68,44.69,49200.0,29.1514,29.171,29.0863,29.0929,49200.0
2009-10-02 11:30:00,44.69,44.99,44.69,44.72,82000.0,29.0929,29.2881,29.0929,29.1124,82000.0
2009-10-02 11:35:00,44.72,44.74,44.58,44.69,68100.0,29.1124,29.1254,29.0212,29.0929,68100.0
2009-10-02 11:40:00,44.66,44.66,44.53,44.64,52500.0,29.0733,29.0733,28.9887,29.0603,52500.0
2009-10-02 11:45:00,44.64,44.74,44.52,44.74,29900.0,29.0603,29.1254,28.9822,29.1254,29900.0
2009-10-02 11:50:00,44.75,44.83,44.7,44.76,38400.0,29.1319,29.184,29.0994,29.1384,38400.0
2009-10-02 11:55:00,44.75,44.77,44.56,44.61,41800.0,29.1319,29.1449,29.0082,29.0408,41800.0
2009-10-02 12:00:00,44.62,44.83,44.62,44.81,41400.0,29.0473,29.184,29.0473,29.171,41400.0
2009-10-02 12:05:00,44.81,44.93,44.71,44.71,61500.0,29.171,29.2491,29.1059,29.1059,61500.0
2009-10-02 12:10:00,44.72,44.83,44.64,44.65,40800.0,29.1124,29.184,29.0603,29.0668,40800.0
2009-10-02 12:15:00,44.66,44.86,44.66,44.8,41700.0,29.0733,29.2035,29.0733,29.1645,41700.0
2009-10-02 12:20:00,44.79,44.85,44.75,44.83,53500.0,29.1579,29.197,29.1319,29.184,53500.0
2009-10-02 12:25:00,44.83,44.96,44.78,44.95,22700.0,29.184,29.2686,29.1514,29.2621,22700.0
2009-10-02 12:30:00,44.95,45.03,44.91,44.96,41900.0,29.2621,29.3142,29.2361,29.2686,41900.0
2009-10-02 12:35:00,44.96,44.96,44.83,44.86,41700.0,29.2686,29.2686,29.184,29.2035,41700.0
2009-10-02 12:40:00,44.86,44.96,44.63,44.67,77000.0,29.2035,29.2686,29.0538,29.0798,77000.0
2009-10-02 12:45:00,44.67,44.82,44.61,44.76,52800.0,29.0798,29.1775,29.0408,29.1384,52800.0
2009-10-02 12:50:00,44.75,44.84,44.7,44.73,54000.0,29.1319,29.1905,29.0994,29.1189,54000.0
2009-10-02 12:55:00,44.73,44.77,44.59,44.72,36600.0,29.1189,29.1449,29.0278,29.1124,36600.0
2009-10-02 13:00:00,44.72,44.85,44.69,44.7,60400.0,29.1124,29.197,29.0929,29.0994,60400.0
2009-10-02 13:05:00,44.69,44.72,44.65,44.7,27100.0,29.0929,29.1124,29.0668,29.0994,27100.0
2009-10-02 13:10:00,44.7,44.85,44.67,44.78,59300.0,29.0994,29.197,29.0798,29.1514,59300.0
2009-10-02 13:15:00,44.78,44.79,44.62,44.66,40400.0,29.1514,29.1579,29.0473,29.0733,40400.0
2009-10-02 13:20:00,44.65,44.67,44.62,44.62,29200.0,29.0668,29.0798,29.0473,29.0473,29200.0
2009-10-02 13:25:00,44.61,44.62,44.54,44.61,105000.0,29.0408,29.0473,28.9952,29.0408,105000.0
2009-10-02 13:30:00,44.62,44.67,44.57,44.58,37800.0,29.0473,29.0798,29.0147,29.0212,37800.0
2009-10-02 13:35:00,44.58,44.61,44.48,44.49,52600.0,29.0212,29.0408,28.9561,28.9627,52600.0
2009-10-02 13:40:00,44.48,44.48,44.41,44.47,146200.0,28.9561,28.9561,28.9106,28.9496,146200.0
2009-10-02 13:45:00,44.47,44.56,44.42,44.56,38200.0,28.9496,29.0082,28.9171,29.0082,38200.0
2009-10-02 13:50:00,44.53,44.6,44.51,44.55,33600.0,28.9887,29.0343,28.9757,29.0017,33600.0
2009-10-02 13:55:00,44.55,44.69,44.54,44.56,34900.0,29.0017,29.0929,28.9952,29.0082,34900.0
2009-10-02 14:00:00,44.56,44.58,44.39,44.41,71900.0,29.0082,29.0212,28.8976,28.9106,71900.0
2009-10-02 14:05:00,44.41,44.52,44.41,44.46,76000.0,28.9106,28.9822,28.9106,28.9431,76000.0
2009-10-02 14:10:00,44.46,44.52,44.44,44.49,34900.0,28.9431,28.9822,28.9301,28.9627,34900.0
2009-10-02 14:15:00,44.49,44.62,44.46,44.59,33300.0,28.9627,29.0473,28.9431,29.0278,33300.0
2009-10-02 14:20:00,44.59,44.61,44.45,44.48,46200.0,29.0278,29.0408,28.9366,28.9561,46200.0
2009-10-02 14:25:00,44.49,44.61,44.49,44.53,42500.0,28.9627,29.0408,28.9627,28.9887,42500.0
2009-10-02 14:30:00,44.54,44.58,44.47,44.49,84200.0,28.9952,29.0212,28.9496,28.9627,84200.0
2009-10-02 14:35:00,44.5,44.53,44.44,44.49,51900.0,28.9692,28.9887,28.9301,28.9627,51900.0
2009-10-02 14:40:00,44.49,44.49,44.41,44.45,32300.0,28.9627,28.9627,28.9106,28.9366,32300.0
2009-10-02 14:45:00,44.45,44.53,44.44,44.49,29400.0,28.9366,28.9887,28.9301,28.9627,29400.0
2009-10-02 14:50:00,44.48,44.58,44.44,44.44,37700.0,28.9561,29.0212,28.9301,28.9301,37700.0
2009-10-02 14:55:00,44.44,44.5,44.4,44.42,33800.0,28.9301,28.9692,28.9041,28.9171,33800.0
2009-10-02 15:00:00,44.41,44.48,44.34,44.43,53600.0,28.9106,28.9561,28.865,28.9236,53600.0
2009-10-02 15:05:00,44.43,44.5,44.38,44.47,87200.0,28.9236,28.9692,28.891,28.9496,87200.0
2009-10-02 15:10:00,44.47,44.49,44.44,44.47,46000.0,28.9496,28.9627,28.9301,28.9496,46000.0
2009-10-02 15:15:00,44.46,44.5,44.39,44.41,51300.0,28.9431,28.9692,28.8976,28.9106,51300.0
2009-10-02 15:20:00,44.4,44.48,44.4,44.42,42900.0,28.9041,28.9561,28.9041,28.9171,42900.0
2009-10-02 15:25:00,44.41,44.45,44.36,44.37,36500.0,28.9106,28.9366,28.878,28.8845,36500.0
2009-10-02 15:30:00,44.36,44.52,44.36,44.5,106500.0,28.878,28.9822,28.878,28.9692,106500.0
2009-10-02 15:35:00,44.5,44.52,44.44,44.48,82700.0,28.9692,28.9822,28.9301,28.9561,82700.0
2009-10-02 15:40:00,44.49,44.51,44.45,44.51,64300.0,28.9627,28.9757,28.9366,28.9757,64300.0
2009-10-02 15:45:00,44.51,44.57,44.49,44.52,122000.0,28.9757,29.0147,28.9627,28.9822,122000.0
2009-10-02 15:50:00,44.51,44.52,44.32,44.42,166900.0,28.9757,28.9822,28.852,28.9171,166900.0
2009-10-02 15:55:00,44.43,44.44,44.34,44.36,235300.0,28.9236,28.9301,28.865,28.878,235300.0
2009-10-05 09:30:00,44.81,44.86,44.5,44.83,92400.0,29.171,29.2035,28.9692,29.184,92400.0
2009-10-05 09:35:00,44.83,44.89,44.5,44.66,135000.0,29.184,29.223,28.9692,29.0733,135000.0
2009-10-05 09:40:00,44.66,44.92,44.62,44.71,248400.0,29.0733,29.2426,29.0473,29.1059,248400.0
2009-10-05 09:45:00,44.71,45.05,44.67,45.0,120600.0,29.1059,29.3272,29.0798,29.2947,120600.0
2009-10-05 09:50:00,44.98,45.32,44.97,45.32,65400.0,29.2816,29.503,29.2751,29.503,65400.0
2009-10-05 09:55:00,45.32,45.34,44.94,45.03,112500.0,29.503,29.516,29.2556,29.3142,112500.0
2009-10-05 10:00:00,45.03,45.23,44.84,44.84,108400.0,29.3142,29.4444,29.1905,29.1905,108400.0
2009-10-05 10:05:00,44.86,45.02,44.62,44.7,97300.0,29.2035,29.3077,29.0473,29.0994,97300.0
2009-10-05 10:10:00,44.71,45.04,44.68,44.96,91000.0,29.1059,29.3207,29.0863,29.2686,91000.0
2009-10-05 10:15:00,44.95,45.22,44.88,45.18,59800.0,29.2621,29.4379,29.2165,29.4118,59800.0
2009-10-05 10:20:00,45.18,45.24,45.04,45.06,49700.0,29.4118,29.4509,29.3207,29.3337,49700.0
2009-10-05 10:25:00,45.05,45.06,44.85,45.01,57600.0,29.3272,29.3337,29.197,29.3012,57600.0
2009-10-05 10:30:00,45.02,45.03,44.78,44.79,50200.0,29.3077,29.3142,29.1514,29.1579,50200.0
2009-10-05 10:35:00,44.78,44.97,44.74,44.89,74700.0,29.1514,29.2751,29.1254,29.223,74700.0
2009-10-05 10:40:00,44.88,44.94,44.78,44.9,73800.0,29.2165,29.2556,29.1514,29.2296,73800.0
2009-10-05 10:45:00,44.9,45.0,44.77,44.93,80700.0,29.2296,29.2947,29.1449,29.2491,80700.0
2009-10-05 10:50:00,44.92,44.97,44.86,44.92,62900.0,29.2426,29.2751,29.2035,29.2426,62900.0
2009-10-05 10:55:00,44.92,45.18,44.88,45.16,70100.0,29.2426,29.4118,29.2165,29.3988,70100.0
2009-10-05 11:00:00,45.16,45.2,45.08,45.18,78800.0,29.3988,29.4249,29.3467,29.4118,78800.0
2009-10-05 11:05:00,45.16,45.3,45.14,45.15,63000.0,29.3988,29.49,29.3858,29.3923,63000.0
2009-10-05 11:10:00,45.14,45.19,45.1,45.17,23500.0,29.3858,29.4183,29.3598,29.4053,23500.0
2009-10-05 11:15:00,45.17,45.21,45.12,45.19,54200.0,29.4053,29.4314,29.3728,29.4183,54200.0
2009-10-05 11:20:00,45.19,45.26,45.17,45.26,32300.0,29.4183,29.4639,29.4053,29.4639,32300.0
2009-10-05 11:25:00,45.26,45.27,45.16,45.18,89300.0,29.4639,29.4704,29.3988,29.4118,89300.0
2009-10-05 11:30:00,45.18,45.31,45.17,45.24,61200.0,29.4118,29.4965,29.4053,29.4509,61200.0
2009-10-05 11:35:00,45.23,45.24,45.02,45.05,45400.0,29.4444,29.4509,29.3077,29.3272,45400.0
2009-10-05 11:40:00,45.06,45.19,45.05,45.18,51200.0,29.3337,29.4183,29.3272,29.4118,51200.0
2009-10-05 11:45:00,45.17,45.2,45.11,45.15,46400.0,29.4053,29.4249,29.3663,29.3923,46400.0
2009-10-05 11:50:00,45.16,45.34,45.15,45.22,50100.0,29.3988,29.516,29.3923,29.4379,50100.0
2009-10-05 11:55:00,45.22,45.24,45.1,45.12,84200.0,29.4379,29.4509,29.3598,29.3728,84200.0
2009-10-05 12:00:00,45.13,45.18,45.06,45.15,86500.0,29.3793,29.4118,29.3337,29.3923,86500.0
2009-10-05 12:05:00,45.15,45.25,45.15,45.2,31700.0,29.3923,29.4574,29.3923,29.4249,31700.0
2009-10-05 12:10:00,45.2,45.25,45.15,45.24,23500.0,29.4249,29.4574,29.3923,29.4509,23500.0
2009-10-05 12:15:00,45.24,45.28,45.2,45.24,20100.0,29.4509,29.4769,29.4249,29.4509,20100.0
2009-10-05 12:20:00,45.25,45.32,45.25,45.31,11500.0,29.4574,29.503,29.4574,29.4965,11500.0
2009-10-05 12:25:00,45.32,45.33,45.24,45.25,30600.0,29.503,29.5095,29.4509,29.4574,30600.0
2009-10-05 12:30:00,45.25,45.38,45.24,45.36,21000.0,29.4574,29.542,29.4509,29.529,21000.0
2009-10-05 12:35:00,45.37,45.38,45.25,45.26,41100.0,29.5355,29.542,29.4574,29.4639,41100.0
2009-10-05 12:40:00,45.26,45.39,45.26,45.37,22600.0,29.4639,29.5485,29.4639,29.5355,22600.0
2009-10-05 12:45:00,45.37,45.47,45.36,45.4,38700.0,29.5355,29.6006,29.529,29.5551,38700.0
2009-10-05 12:50:00,45.4,45.42,45.33,45.36,24500.0,29.5551,29.5681,29.5095,29.529,24500.0
2009-10-05 12:55:00,45.35,45.37,45.27,45.34,27800.0,29.5225,29.5355,29.4704,29.516,27800.0
2009-10-05 13:00:00,45.34,45.4,45.32,45.4,14900.0,29.516,29.5551,29.503,29.5551,14900.0
2009-10-05 13:05:00,45.38,45.44,45.34,45.44,21300.0,29.542,29.5811,29.516,29.5811,21300.0
2009-10-05 13:10:00,45.42,45.46,45.34,45.4,50000.0,29.5681,29.5941,29.516,29.5551,50000.0
2009-10-05 13:15:00,45.4,45.41,45.3,45.31,22400.0,29.5551,29.5616,29.49,29.4965,22400.0
2009-10-05 13:20:00,45.32,45.43,45.31,45.32,23500.0,29.503,29.5746,29.4965,29.503,23500.0
2009-10-05 13:25:00,45.33,45.37,45.31,45.33,24500.0,29.5095,29.5355,29.4965,29.5095,24500.0
2009-10-05 13:30:00,45.34,45.35,45.22,45.26,31000.0,29.516,29.5225,29.4379,29.4639,31000.0
2009-10-05 13:35:00,45.27,45.29,45.23,45.28,17200.0,29.4704,29.4834,29.4444,29.4769,17200.0
2009-10-05 13:40:00,45.28,45.34,45.22,45.26,46400.0,29.4769,29.516,29.4379,29.4639,46400.0
2009-10-05 13:45:00,45.27,45.39,45.23,45.37,42500.0,29.4704,29.5485,29.4444,29.5355,42500.0
2009-10-05 13:50:00,45.36,45.47,45.36,45.47,23100.0,29.529,29.6006,29.529,29.6006,23100.0
2009-10-05 13:55:00,45.47,45.47,45.4,45.42,19700.0,29.6006,29.6006,29.5551,29.5681,19700.0
2009-10-05 14:00:00,45.43,45.47,45.41,45.43,22600.0,29.5746,29.6006,29.5616,29.5746,22600.0
2009-10-05 14:05:00,45.43,45.47,45.37,45.38,34200.0,29.5746,29.6006,29.5355,29.542,34200.0
2009-10-05 14:10:00,45.38,45.45,45.33,45.43,33200.0,29.542,29.5876,29.5095,29.5746,33200.0
2009-10-05 14:15:00,45.43,45.52,45.33,45.37,33500.0,29.5746,29.6332,29.5095,29.5355,33500.0
2009-10-05 14:20:00,45.37,45.37,45.29,45.35,55500.0,29.5355,29.5355,29.4834,29.5225,55500.0
2009-10-05 14:25:00,45.35,45.37,45.26,45.37,33500.0,29.5225,29.5355,29.4639,29.5355,33500.0
2009-10-05 14:30:00,45.37,45.51,45.37,45.5,33900.0,29.5355,29.6267,29.5355,29.6202,33900.0
2009-10-05 14:35:00,45.5,45.61,45.5,45.6,37900.0,29.6202,29.6918,29.6202,29.6853,37900.0
2009-10-05 14:40:00,45.6,45.72,45.57,45.72,37000.0,29.6853,29.7634,29.6657,29.7634,37000.0
2009-10-05 14:45:00,45.73,45.79,45.7,45.77,89900.0,29.7699,29.8089,29.7504,29.7959,89900.0
2009-10-05 14:50:00,45.77,45.81,45.74,45.75,60800.0,29.7959,29.822,29.7764,29.7829,60800.0
2009-10-05 14:55:00,45.75,45.78,45.68,45.7,56200.0,29.7829,29.8024,29.7373,29.7504,56200.0
2009-10-05 15:00:00,45.71,45.73,45.59,45.67,84100.0,29.7569,29.7699,29.6787,29.7308,84100.0
2009-10-05 15:05:00,45.65,45.67,45.59,45.65,59600.0,29.7178,29.7308,29.6787,29.7178,59600.0
2009-10-05 15:10:00,45.66,45.7,45.59,45.59,92200.0,29.7243,29.7504,29.6787,29.6787,92200.0
2009-10-05 15:15:00,45.59,45.59,45.49,45.58,56700.0,29.6787,29.6787,29.6136,29.6722,56700.0
2009-10-05 15:20:00,45.59,45.63,45.54,45.54,40900.0,29.6787,29.7048,29.6462,29.6462,40900.0
2009-10-05 15:25:00,45.54,45.6,45.53,45.6,55300.0,29.6462,29.6853,29.6397,29.6853,55300.0
2009-10-05 15:30:00,45.6,45.62,45.56,45.56,74500.0,29.6853,29.6983,29.6592,29.6592,74500.0
2009-10-05 15:35:00,45.57,45.67,45.54,45.6,66000.0,29.6657,29.7308,29.6462,29.6853,66000.0
2009-10-05 15:40:00,45.6,45.65,45.54,45.59,103300.0,29.6853,29.7178,29.6462,29.6787,103300.0
2009-10-05 15:45:00,45.58,45.58,45.44,45.55,101000.0,29.6722,29.6722,29.5811,29.6527,101000.0
2009-10-05 15:50:00,45.53,45.53,45.4,45.42,131100.0,29.6397,29.6397,29.5551,29.5681,131100.0
2009-10-05 15:55:00,45.42,45.49,45.37,45.49,287500.0,29.5681,29.6136,29.5355,29.6136,287500.0
2009-10-06 09:30:00,46.38,46.38,46.08,46.12,103200.0,30.193,30.193,29.9977,30.0238,103200.0
2009-10-06 09:35:00,46.12,46.25,46.01,46.02,55500.0,30.0238,30.1084,29.9522,29.9587,55500.0
2009-10-06 09:40:00,46.02,46.24,46.01,46.05,44900.0,29.9587,30.1019,29.9522,29.9782,44900.0
2009-10-06 09:45:00,46.06,46.18,45.91,45.92,67000.0,29.9847,30.0628,29.8871,29.8936,67000.0
2009-10-06 09:50:00,45.93,46.06,45.91,46.03,63700.0,29.9001,29.9847,29.8871,29.9652,63700.0
2009-10-06 09:55:00,46.08,46.11,45.89,45.91,67400.0,29.9977,30.0173,29.874,29.8871,67400.0
2009-10-06 10:00:00,45.92,46.13,45.92,46.08,98500.0,29.8936,30.0303,29.8936,29.9977,98500.0
2009-10-06 10:05:00,46.09,46.16,45.9,45.93,77900.0,30.0042,30.0498,29.8806,29.9001,77900.0
2009-10-06 10:10:00,45.95,45.98,45.8,45.86,67700.0,29.9131,29.9326,29.8155,29.8545,67700.0
2009-10-06 10:15:00,45.84,45.85,45.77,45.8,66400.0,29.8415,29.848,29.7959,29.8155,66400.0
2009-10-06 10:20:00,45.8,45.94,45.79,45.93,66200.0,29.8155,29.9066,29.8089,29.9001,66200.0
2009-10-06 10:25:00,45.93,45.94,45.75,45.75,58500.0,29.9001,29.9066,29.7829,29.7829,58500.0
2009-10-06 10:30:00,45.75,45.75,45.55,45.56,126900.0,29.7829,29.7829,29.6527,29.6592,126900.0
2009-10-06 10:35:00,45.56,45.61,45.51,45.6,64800.0,29.6592,29.6918,29.6267,29.6853,64800.0
2009-10-06 10:40:00,45.59,45.79,45.58,45.76,64800.0,29.6787,29.8089,29.6722,29.7894,64800.0
2009-10-06 10:45:00,45.76,45.83,45.69,45.7,42900.0,29.7894,29.835,29.7438,29.7504,42900.0
2009-10-06 10:50:00,45.68,45.69,45.52,45.59,40000.0,29.7373,29.7438,29.6332,29.6787,40000.0
2009-10-06 10:55:00,45.59,45.67,45.57,45.6,36000.0,29.6787,29.7308,29.6657,29.6853,36000.0
2009-10-06 11:00:00,45.6,45.63,45.42,45.47,102600.0,29.6853,29.7048,29.5681,29.6006,102600.0
2009-10-06 11:05:00,45.48,45.56,45.44,45.56,93700.0,29.6071,29.6592,29.5811,29.6592,93700.0
2009-10-06 11:10:00,45.56,45.68,45.43,45.46,72800.0,29.6592,29.7373,29.5746,29.5941,72800.0
2009-10-06 11:15:00,45.47,45.53,45.45,45.46,48800.0,29.6006,29.6397,29.5876,29.5941,48800.0
2009-10-06 11:20:00,45.46,45.46,45.31,45.35,68300.0,29.5941,29.5941,29.4965,29.5225,68300.0
2009-10-06 11:25:00,45.35,45.49,45.35,45.44,35000.0,29.5225,29.6136,29.5225,29.5811,35000.0
2009-10-06 11:30:00,45.43,45.47,45.39,45.44,51100.0,29.5746,29.6006,29.5485,29.5811,51100.0
2009-10-06 11:35:00,45.45,45.54,45.45,45.51,70400.0,29.5876,29.6462,29.5876,29.6267,70400.0
2009-10-06 11:40:00,45.5,45.51,45.38,45.4,47000.0,29.6202,29.6267,29.542,29.5551,47000.0
2009-10-06 11:45:00,45.39,45.52,45.32,45.32,58800.0,29.5485,29.6332,29.503,29.503,58800.0
2009-10-06 11:50:00,45.32,45.44,45.3,45.33,43500.0,29.503,29.5811,29.49,29.5095,43500.0
2009-10-06 11:55:00,45.34,45.45,45.29,45.42,55000.0,29.516,29.5876,29.4834,29.5681,55000.0
2009-10-06 12:00:00,45.41,45.53,45.39,45.53,56600.0,29.5616,29.6397,29.5485,29.6397,56600.0
2009-10-06 12:05:00,45.53,45.57,45.5,45.54,39400.0,29.6397,29.6657,29.6202,29.6462,39400.0
2009-10-06 12:10:00,45.54,45.57,45.46,45.47,42700.0,29.6462,29.6657,29.5941,29.6006,42700.0
2009-10-06 12:15:00,45.48,45.55,45.44,45.46,36500.0,29.6071,29.6527,29.5811,29.5941,36500.0
2009-10-06 12:20:00,45.45,45.59,45.44,45.57,49400.0,29.5876,29.6787,29.5811,29.6657,49400.0
2009-10-06 12:25:00,45.54,45.54,45.41,45.43,29300.0,29.6462,29.6462,29.5616,29.5746,29300.0
2009-10-06 12:30:00,45.44,45.45,45.35,45.36,52200.0,29.5811,29.5876,29.5225,29.529,52200.0
2009-10-06 12:35:00,45.36,45.44,45.36,45.38,31600.0,29.529,29.5811,29.529,29.542,31600.0
2009-10-06 12:40:00,45.38,45.43,45.35,45.39,26900.0,29.542,29.5746,29.5225,29.5485,26900.0
2009-10-06 12:45:00,45.38,45.38,45.25,45.25,38400.0,29.542,29.542,29.4574,29.4574,38400.0
2009-10-06 12:50:00,45.25,45.3,45.21,45.24,48200.0,29.4574,29.49,29.4314,29.4509,48200.0
2009-10-06 12:55:00,45.25,45.28,45.1,45.12,41900.0,29.4574,29.4769,29.3598,29.3728,41900.0
2009-10-06 13:00:00,45.13,45.13,45.04,45.09,59800.0,29.3793,29.3793,29.3207,29.3532,59800.0
2009-10-06 13:05:00,45.09,45.1,45.0,45.03,74500.0,29.3532,29.3598,29.2947,29.3142,74500.0
2009-10-06 13:10:00,45.03,45.19,45.03,45.17,43400.0,29.3142,29.4183,29.3142,29.4053,43400.0
2009-10-06 13:15:00,45.16,45.32,45.15,45.28,38400.0,29.3988,29.503,29.3923,29.4769,38400.0
2009-10-06 13:20:00,45.28,45.31,45.24,45.29,25900.0,29.4769,29.4965,29.4509,29.4834,25900.0
2009-10-06 13:25:00,45.28,45.36,45.28,45.33,39900.0,29.4769,29.529,29.4769,29.5095,39900.0
2009-10-06 13:30:00,45.33,45.33,45.26,45.33,26600.0,29.5095,29.5095,29.4639,29.5095,26600.0
2009-10-06 13:35:00,45.32,45.43,45.31,45.39,39300.0,29.503,29.5746,29.4965,29.5485,39300.0
2009-10-06 13:40:00,45.39,45.4,45.18,45.22,62900.0,29.5485,29.5551,29.4118,29.4379,62900.0
2009-10-06 13:45:00,45.21,45.21,45.11,45.13,42400.0,29.4314,29.4314,29.3663,29.3793,42400.0
2009-10-06 13:50:00,45.13,45.13,44.94,45.02,64800.0,29.3793,29.3793,29.2556,29.3077,64800.0
2009-10-06 13:55:00,45.02,45.14,44.99,45.03,62500.0,29.3077,29.3858,29.2881,29.3142,62500.0
2009-10-06 14:00:00,45.05,45.06,44.83,44.83,89200.0,29.3272,29.3337,29.184,29.184,89200.0
2009-10-06 14:05:00,44.83,44.87,44.75,44.84,55600.0,29.184,29.21,29.1319,29.1905,55600.0
2009-10-06 14:10:00,44.83,44.99,44.82,44.96,24000.0,29.184,29.2881,29.1775,29.2686,24000.0
2009-10-06 14:15:00,44.96,44.96,44.88,44.91,27200.0,29.2686,29.2686,29.2165,29.2361,27200.0
2009-10-06 14:20:00,44.89,44.94,44.71,44.79,36800.0,29.223,29.2556,29.1059,29.1579,36800.0
2009-10-06 14:25:00,44.79,44.86,44.69,44.75,30500.0,29.1579,29.2035,29.0929,29.1319,30500.0
2009-10-06 14:30:00,44.74,44.9,44.69,44.85,72000.0,29.1254,29.2296,29.0929,29.197,72000.0
2009-10-06 14:35:00,44.84,44.94,44.79,44.94,71500.0,29.1905,29.2556,29.1579,29.2556,71500.0
2009-10-06 14:40:00,44.96,44.98,44.84,44.85,59300.0,29.2686,29.2816,29.1905,29.197,59300.0
2009-10-06 14:45:00,44.85,44.93,44.84,44.89,76700.0,29.197,29.2491,29.1905,29.223,76700.0
2009-10-06 14:50:00,44.89,45.0,44.89,44.98,30600.0,29.223,29.2947,29.223,29.2816,30600.0
2009-10-06 14:55:00,44.97,44.99,44.92,44.93,26200.0,29.2751,29.2881,29.2426,29.2491,26200.0
2009-10-06 15:00:00,44.92,44.97,44.91,44.94,42500.0,29.2426,29.2751,29.2361,29.2556,42500.0
2009-10-06 15:05:00,44.95,45.15,44.94,45.11,85100.0,29.2621,29.3923,29.2556,29.3663,85100.0
2009-10-06 15:10:00,45.11,45.28,45.1,45.22,57800.0,29.3663,29.4769,29.3598,29.4379,57800.0
2009-10-06 15:15:00,45.22,45.3,45.22,45.28,77900.0,29.4379,29.49,29.4379,29.4769,77900.0
2009-10-06 15:20:00,45.28,45.34,45.23,45.27,71200.0,29.4769,29.516,29.4444,29.4704,71200.0
2009-10-06 15:25:00,45.27,45.35,45.26,45.3,51700.0,29.4704,29.5225,29.4639,29.49,51700.0
2009-10-06 15:30:00,45.3,45.39,45.28,45.36,78200.0,29.49,29.5485,29.4769,29.529,78200.0
2009-10-06 15:35:00,45.34,45.36,45.27,45.31,80400.0,29.516,29.529,29.4704,29.4965,80400.0
2009-10-06 15:40:00,45.3,45.31,45.14,45.19,112400.0,29.49,29.4965,29.3858,29.4183,112400.0
2009-10-06 15:45:00,45.18,45.22,45.08,45.18,103400.0,29.4118,29.4379,29.3467,29.4118,103400.0
2009-10-06 15:50:00,45.16,45.26,45.13,45.2,117000.0,29.3988,29.4639,29.3793,29.4249,117000.0
2009-10-06 15:55:00,45.21,45.23,45.14,45.23,124400.0,29.4314,29.4444,29.3858,29.4444,124400.0
2009-10-07 09:30:00,45.14,45.56,45.14,45.56,40300.0,29.3858,29.6592,29.3858,29.6592,40300.0
2009-10-07 09:35:00,45.61,45.89,45.61,45.7,56600.0,29.6918,29.874,29.6918,29.7504,56600.0
2009-10-07 09:40:00,45.72,45.77,45.44,45.45,60400.0,29.7634,29.7959,29.5811,29.5876,60400.0
2009-10-07 09:45:00,45.48,45.57,45.08,45.21,57200.0,29.6071,29.6657,29.3467,29.4314,57200.0
2009-10-07 09:50:00,45.22,45.54,45.22,45.35,67300.0,29.4379,29.6462,29.4379,29.5225,67300.0
2009-10-07 09:55:00,45.36,45.51,45.3,45.37,40000.0,29.529,29.6267,29.49,29.5355,40000.0
2009-10-07 10:00:00,45.4,45.41,45.2,45.33,78000.0,29.5551,29.5616,29.4249,29.5095,78000.0
2009-10-07 10:05:00,45.32,45.38,45.21,45.34,26400.0,29.503,29.542,29.4314,29.516,26400.0
2009-10-07 10:10:00,45.37,45.43,45.31,45.43,40100.0,29.5355,29.5746,29.4965,29.5746,40100.0
2009-10-07 10:15:00,45.43,45.56,45.42,45.45,55200.0,29.5746,29.6592,29.5681,29.5876,55200.0
2009-10-07 10:20:00,45.46,45.56,45.39,45.53,37300.0,29.5941,29.6592,29.5485,29.6397,37300.0
2009-10-07 10:25:00,45.55,45.56,45.35,45.37,29100.0,29.6527,29.6592,29.5225,29.5355,29100.0
2009-10-07 10:30:00,45.36,45.39,45.13,45.22,75600.0,29.529,29.5485,29.3793,29.4379,75600.0
2009-10-07 10:35:00,45.23,45.4,45.17,45.32,39500.0,29.4444,29.5551,29.4053,29.503,39500.0
2009-10-07 10:40:00,45.31,45.5,45.31,45.42,38800.0,29.4965,29.6202,29.4965,29.5681,38800.0
2009-10-07 10:45:00,45.42,45.44,45.25,45.27,20900.0,29.5681,29.5811,29.4574,29.4704,20900.0
2009-10-07 10:50:00,45.29,45.46,45.25,45.42,17300.0,29.4834,29.5941,29.4574,29.5681,17300.0
2009-10-07 10:55:00,45.43,45.51,45.42,45.49,17300.0,29.5746,29.6267,29.5681,29.6136,17300.0
2009-10-07 11:00:00,45.5,45.63,45.49,45.52,43000.0,29.6202,29.7048,29.6136,29.6332,43000.0
2009-10-07 11:05:00,45.53,45.59,45.4,45.4,39000.0,29.6397,29.6787,29.5551,29.5551,39000.0
2009-10-07 11:10:00,45.41,45.43,45.3,45.31,26400.0,29.5616,29.5746,29.49,29.4965,26400.0
2009-10-07 11:15:00,45.31,45.42,45.29,45.4,29600.0,29.4965,29.5681,29.4834,29.5551,29600.0
2009-10-07 11:20:00,45.39,45.46,45.34,45.44,20100.0,29.5485,29.5941,29.516,29.5811,20100.0
2009-10-07 11:25:00,45.43,45.43,45.3,45.32,21800.0,29.5746,29.5746,29.49,29.503,21800.0
2009-10-07 11:30:00,45.31,45.33,45.19,45.22,41700.0,29.4965,29.5095,29.4183,29.4379,41700.0
2009-10-07 11:35:00,45.23,45.23,45.19,45.21,22700.0,29.4444,29.4444,29.4183,29.4314,22700.0
2009-10-07 11:40:00,45.22,45.39,45.21,45.39,65100.0,29.4379,29.5485,29.4314,29.5485,65100.0
2009-10-07 11:45:00,45.37,45.4,45.19,45.24,46900.0,29.5355,29.5551,29.4183,29.4509,46900.0
2009-10-07 11:50:00,45.22,45.24,45.14,45.14,23800.0,29.4379,29.4509,29.3858,29.3858,23800.0
2009-10-07 11:55:00,45.15,45.22,45.11,45.14,60800.0,29.3923,29.4379,29.3663,29.3858,60800.0
2009-10-07 12:00:00,45.13,45.25,45.12,45.24,24800.0,29.3793,29.4574,29.3728,29.4509,24800.0
2009-10-07 12:05:00,45.23,45.3,45.22,45.28,18000.0,29.4444,29.49,29.4379,29.4769,18000.0
2009-10-07 12:10:00,45.29,45.33,45.26,45.28,56800.0,29.4834,29.5095,29.4639,29.4769,56800.0
2009-10-07 12:15:00,45.29,45.39,45.29,45.39,15900.0,29.4834,29.5485,29.4834,29.5485,15900.0
2009-10-07 12:20:00,45.38,45.42,45.32,45.38,32600.0,29.542,29.5681,29.503,29.542,32600.0
2009-10-07 12:25:00,45.38,45.38,45.28,45.32,12000.0,29.542,29.542,29.4769,29.503,12000.0
2009-10-07 12:30:00,45.31,45.32,45.27,45.28,32700.0,29.4965,29.503,29.4704,29.4769,32700.0
2009-10-07 12:35:00,45.3,45.33,45.19,45.24,38400.0,29.49,29.5095,29.4183,29.4509,38400.0
2009-10-07 12:40:00,45.22,45.26,45.2,45.24,14300.0,29.4379,29.4639,29.4249,29.4509,14300.0
2009-10-07 12:45:00,45.22,45.26,45.15,45.26,20400.0,29.4379,29.4639,29.3923,29.4639,20400.0
2009-10-07 12:50:00,45.25,45.34,45.24,45.33,33600.0,29.4574,29.516,29.4509,29.5095,33600.0
2009-10-07 12:55:00,45.32,45.32,45.26,45.27,24600.0,29.503,29.503,29.4639,29.4704,24600.0
2009-10-07 13:00:00,45.28,45.32,45.17,45.23,18700.0,29.4769,29.503,29.4053,29.4444,18700.0
2009-10-07 13:05:00,45.24,45.24,45.11,45.16,32700.0,29.4509,29.4509,29.3663,29.3988,32700.0
2009-10-07 13:10:00,45.16,45.19,45.11,45.14,22000.0,29.3988,29.4183,29.3663,29.3858,22000.0
2009-10-07 13:15:00,45.14,45.22,45.11,45.2,19200.0,29.3858,29.4379,29.3663,29.4249,19200.0
2009-10-07 13:20:00,45.21,45.24,45.15,45.19,29500.0,29.4314,29.4509,29.3923,29.4183,29500.0
2009-10-07 13:25:00,45.18,45.2,45.13,45.16,31100.0,29.4118,29.4249,29.3793,29.3988,31100.0
2009-10-07 13:30:00,45.17,45.17,45.09,45.11,23800.0,29.4053,29.4053,29.3532,29.3663,23800.0
2009-10-07 13:35:00,45.1,45.18,45.1,45.16,33300.0,29.3598,29.4118,29.3598,29.3988,33300.0
2009-10-07 13:40:00,45.14,45.16,45.07,45.07,32000.0,29.3858,29.3988,29.3402,29.3402,32000.0
2009-10-07 13:45:00,45.07,45.11,45.01,45.07,53500.0,29.3402,29.3663,29.3012,29.3402,53500.0
2009-10-07 13:50:00,45.07,45.07,44.97,45.02,100700.0,29.3402,29.3402,29.2751,29.3077,100700.0
2009-10-07 13:55:00,45.01,45.07,45.0,45.07,37900.0,29.3012,29.3402,29.2947,29.3402,37900.0
2009-10-07 14:00:00,45.07,45.09,45.0,45.02,30800.0,29.3402,29.3532,29.2947,29.3077,30800.0
2009-10-07 14:05:00,45.03,45.03,44.92,44.92,25900.0,29.3142,29.3142,29.2426,29.2426,25900.0
2009-10-07 14:10:00,44.95,44.95,44.81,44.85,52600.0,29.2621,29.2621,29.171,29.197,52600.0
2009-10-07 14:15:00,44.84,44.86,44.81,44.85,36800.0,29.1905,29.2035,29.171,29.197,36800.0
2009-10-07 14:20:00,44.85,44.88,44.75,44.77,58000.0,29.197,29.2165,29.1319,29.1449,58000.0
2009-10-07 14:25:00,44.77,44.85,44.77,44.82,39800.0,29.1449,29.197,29.1449,29.1775,39800.0
2009-10-07 14:30:00,44.84,44.93,44.82,44.9,31800.0,29.1905,29.2491,29.1775,29.2296,31800.0
2009-10-07 14:35:00,44.91,44.98,44.88,44.96,48400.0,29.2361,29.2816,29.2165,29.2686,48400.0
2009-10-07 14:40:00,44.95,44.99,44.88,44.88,46800.0,29.2621,29.2881,29.2165,29.2165,46800.0
2009-10-07 14:45:00,44.9,45.04,44.88,45.02,44600.0,29.2296,29.3207,29.2165,29.3077,44600.0
2009-10-07 14:50:00,45.02,45.08,44.98,45.01,33500.0,29.3077,29.3467,29.2816,29.3012,33500.0
2009-10-07 14:55:00,45.0,45.02,44.99,45.01,19400.0,29.2947,29.3077,29.2881,29.3012,19400.0
2009-10-07 15:00:00,45.01,45.01,44.92,44.97,28000.0,29.3012,29.3012,29.2426,29.2751,28000.0
2009-10-07 15:05:00,44.98,45.07,44.96,45.07,32500.0,29.2816,29.3402,29.2686,29.3402,32500.0
2009-10-07 15:10:00,45.06,45.16,45.05,45.08,65000.0,29.3337,29.3988,29.3272,29.3467,65000.0
2009-10-07 15:15:00,45.09,45.09,45.01,45.02,40300.0,29.3532,29.3532,29.3012,29.3077,40300.0
2009-10-07 15:20:00,45.02,45.06,44.97,45.04,41800.0,29.3077,29.3337,29.2751,29.3207,41800.0
2009-10-07 15:25:00,45.05,45.12,45.01,45.06,50900.0,29.3272,29.3728,29.3012,29.3337,50900.0
2009-10-07 15:30:00,45.05,45.07,45.02,45.07,33000.0,29.3272,29.3402,29.3077,29.3402,33000.0
2009-10-07 15:35:00,45.07,45.2,45.07,45.2,53600.0,29.3402,29.4249,29.3402,29.4249,53600.0
2009-10-07 15:40:00,45.2,45.28,45.19,45.21,51500.0,29.4249,29.4769,29.4183,29.4314,51500.0
2009-10-07 15:45:00,45.22,45.26,45.18,45.23,64100.0,29.4379,29.4639,29.4118,29.4444,64100.0
2009-10-07 15:50:00,45.24,45.3,45.18,45.22,61400.0,29.4509,29.49,29.4118,29.4379,61400.0
2009-10-07 15:55:00,45.22,45.3,45.19,45.26,96400.0,29.4379,29.49,29.4183,29.4639,96400.0
2009-10-08 09:30:00,46.38,46.75,46.07,46.1,115700.0,30.193,30.4339,29.9912,30.0107,115700.0
2009-10-08 09:35:00,46.1,46.37,46.07,46.08,94700.0,30.0107,30.1865,29.9912,29.9977,94700.0
2009-10-08 09:40:00,46.1,46.3,46.04,46.28,79600.0,30.0107,30.1409,29.9717,30.1279,79600.0
2009-10-08 09:45:00,46.27,46.3,46.1,46.11,66100.0,30.1214,30.1409,30.0107,30.0173,66100.0
2009-10-08 09:50:00,46.11,46.11,45.91,45.98,107100.0,30.0173,30.0173,29.8871,29.9326,107100.0
2009-10-08 09:55:00,45.97,46.0,45.81,45.85,114300.0,29.9261,29.9457,29.822,29.848,114300.0
2009-10-08 10:00:00,45.85,45.88,45.58,45.68,96900.0,29.848,29.8675,29.6722,29.7373,96900.0
2009-10-08 10:05:00,45.7,45.7,45.35,45.49,77300.0,29.7504,29.7504,29.5225,29.6136,77300.0
2009-10-08 10:10:00,45.5,45.77,45.47,45.72,58300.0,29.6202,29.7959,29.6006,29.7634,58300.0
2009-10-08 10:15:00,45.7,45.79,45.67,45.7,52200.0,29.7504,29.8089,29.7308,29.7504,52200.0
2009-10-08 10:20:00,45.68,45.94,45.61,45.92,38200.0,29.7373,29.9066,29.6918,29.8936,38200.0
2009-10-08 10:25:00,45.91,45.97,45.84,45.94,44200.0,29.8871,29.9261,29.8415,29.9066,44200.0
2009-10-08 10:30:00,45.92,46.06,45.86,45.91,59800.0,29.8936,29.9847,29.8545,29.8871,59800.0
2009-10-08 10:35:00,45.92,46.05,45.89,46.01,81500.0,29.8936,29.9782,29.874,29.9522,81500.0
2009-10-08 10:40:00,46.0,46.08,45.85,45.86,74300.0,29.9457,29.9977,29.848,29.8545,74300.0
2009-10-08 10:45:00,45.87,45.98,45.8,45.8,55200.0,29.861,29.9326,29.8155,29.8155,55200.0
2009-10-08 10:50:00,45.8,45.88,45.78,45.8,50200.0,29.8155,29.8675,29.8024,29.8155,50200.0
2009-10-08 10:55:00,45.83,45.89,45.66,45.69,61800.0,29.835,29.874,29.7243,29.7438,61800.0
2009-10-08 11:00:00,45.68,45.79,45.67,45.7,75500.0,29.7373,29.8089,29.7308,29.7504,75500.0
2009-10-08 11:05:00,45.69,45.92,45.69,45.88,40600.0,29.7438,29.8936,29.7438,29.8675,40600.0
2009-10-08 11:10:00,45.87,45.97,45.83,45.85,46100.0,29.861,29.9261,29.835,29.848,46100.0
2009-10-08 11:15:00,45.87,45.95,45.84,45.95,60300.0,29.861,29.9131,29.8415,29.9131,60300.0
2009-10-08 11:20:00,45.95,46.03,45.9,45.98,50800.0,29.9131,29.9652,29.8806,29.9326,50800.0
2009-10-08 11:25:00,45.98,46.02,45.84,45.88,62100.0,29.9326,29.9587,29.8415,29.8675,62100.0
2009-10-08 11:30:00,45.89,45.93,45.76,45.8,90900.0,29.874,29.9001,29.7894,29.8155,90900.0
2009-10-08 11:35:00,45.81,45.82,45.7,45.72,69100.0,29.822,29.8285,29.7504,29.7634,69100.0
2009-10-08 11:40:00,45.71,45.76,45.56,45.59,137100.0,29.7569,29.7894,29.6592,29.6787,137100.0
2009-10-08 11:45:00,45.61,45.71,45.54,45.55,96200.0,29.6918,29.7569,29.6462,29.6527,96200.0
2009-10-08 11:50:00,45.55,45.62,45.47,45.6,83500.0,29.6527,29.6983,29.6006,29.6853,83500.0
2009-10-08 11:55:00,45.59,45.63,45.54,45.6,27000.0,29.6787,29.7048,29.6462,29.6853,27000.0
2009-10-08 12:00:00,45.6,45.6,45.44,45.48,53600.0,29.6853,29.6853,29.5811,29.6071,53600.0
2009-10-08 12:05:00,45.48,45.57,45.44,45.48,48300.0,29.6071,29.6657,29.5811,29.6071,48300.0
2009-10-08 12:10:00,45.46,45.51,45.39,45.48,52600.0,29.5941,29.6267,29.5485,29.6071,52600.0
2009-10-08 12:15:00,45.47,45.57,45.45,45.53,38700.0,29.6006,29.6657,29.5876,29.6397,38700.0
2009-10-08 12:20:00,45.54,45.6,45.51,45.56,53400.0,29.6462,29.6853,29.6267,29.6592,53400.0
2009-10-08 12:25:00,45.55,45.72,45.55,45.69,38200.0,29.6527,29.7634,29.6527,29.7438,38200.0
2009-10-08 12:30:00,45.7,45.77,45.65,45.66,86500.0,29.7504,29.7959,29.7178,29.7243,86500.0
2009-10-08 12:35:00,45.64,45.73,45.6,45.65,36000.0,29.7113,29.7699,29.6853,29.7178,36000.0
2009-10-08 12:40:00,45.6,45.66,45.55,45.6,57300.0,29.6853,29.7243,29.6527,29.6853,57300.0
2009-10-08 12:45:00,45.58,45.61,45.53,45.61,23200.0,29.6722,29.6918,29.6397,29.6918,23200.0
2009-10-08 12:50:00,45.61,45.61,45.52,45.55,111500.0,29.6918,29.6918,29.6332,29.6527,111500.0
2009-10-08 12:55:00,45.57,45.58,45.5,45.53,70900.0,29.6657,29.6722,29.6202,29.6397,70900.0
2009-10-08 13:00:00,45.54,45.61,45.45,45.58,111900.0,29.6462,29.6918,29.5876,29.6722,111900.0
2009-10-08 13:05:00,45.58,45.61,45.51,45.6,82300.0,29.6722,29.6918,29.6267,29.6853,82300.0
2009-10-08 13:10:00,45.6,45.61,45.45,45.57,58200.0,29.6853,29.6918,29.5876,29.6657,58200.0
2009-10-08 13:15:00,45.59,45.63,45.57,45.6,42400.0,29.6787,29.7048,29.6657,29.6853,42400.0
2009-10-08 13:20:00,45.61,45.63,45.53,45.54,42000.0,29.6918,29.7048,29.6397,29.6462,42000.0
2009-10-08 13:25:00,45.56,45.56,45.45,45.48,33800.0,29.6592,29.6592,29.5876,29.6071,33800.0
2009-10-08 13:30:00,45.49,45.51,45.24,45.24,88100.0,29.6136,29.6267,29.4509,29.4509,88100.0
2009-10-08 13:35:00,45.24,45.36,45.14,45.16,82800.0,29.4509,29.529,29.3858,29.3988,82800.0
2009-10-08 13:40:00,45.15,45.29,45.14,45.26,94700.0,29.3923,29.4834,29.3858,29.4639,94700.0
2009-10-08 13:45:00,45.26,45.32,45.24,45.28,46700.0,29.4639,29.503,29.4509,29.4769,46700.0
2009-10-08 13:50:00,45.27,45.34,45.24,45.24,89200.0,29.4704,29.516,29.4509,29.4509,89200.0
2009-10-08 13:55:00,45.25,45.36,45.22,45.3,35600.0,29.4574,29.529,29.4379,29.49,35600.0
2009-10-08 14:00:00,45.31,45.36,45.28,45.34,19700.0,29.4965,29.529,29.4769,29.516,19700.0
2009-10-08 14:05:00,45.33,45.43,45.33,45.4,41200.0,29.5095,29.5746,29.5095,29.5551,41200.0
2009-10-08 14:10:00,45.4,45.47,45.32,45.32,36200.0,29.5551,29.6006,29.503,29.503,36200.0
2009-10-08 14:15:00,45.33,45.39,45.32,45.36,45400.0,29.5095,29.5485,29.503,29.529,45400.0
2009-10-08 14:20:00,45.37,45.44,45.35,45.35,51300.0,29.5355,29.5811,29.5225,29.5225,51300.0
2009-10-08 14:25:00,45.34,45.34,45.17,45.25,97300.0,29.516,29.516,29.4053,29.4574,97300.0
2009-10-08 14:30:00,45.25,45.32,45.2,45.31,81500.0,29.4574,29.503,29.4249,29.4965,81500.0
2009-10-08 14:35:00,45.31,45.32,45.2,45.22,99500.0,29.4965,29.503,29.4249,29.4379,99500.0
2009-10-08 14:40:00,45.22,45.35,45.21,45.35,168000.0,29.4379,29.5225,29.4314,29.5225,168000.0
2009-10-08 14:45:00,45.35,45.5,45.35,45.47,69900.0,29.5225,29.6202,29.5225,29.6006,69900.0
2009-10-08 14:50:00,45.46,45.52,45.44,45.46,79600.0,29.5941,29.6332,29.5811,29.5941,79600.0
2009-10-08 14:55:00,45.46,45.5,45.44,45.47,86600.0,29.5941,29.6202,29.5811,29.6006,86600.0
2009-10-08 15:00:00,45.47,45.6,45.47,45.58,72700.0,29.6006,29.6853,29.6006,29.6722,72700.0
2009-10-08 15:05:00,45.59,45.73,45.57,45.71,70500.0,29.6787,29.7699,29.6657,29.7569,70500.0
2009-10-08 15:10:00,45.72,45.73,45.58,45.62,85500.0,29.7634,29.7699,29.6722,29.6983,85500.0
2009-10-08 15:15:00,45.62,45.69,45.61,45.67,45100.0,29.6983,29.7438,29.6918,29.7308,45100.0
2009-10-08 15:20:00,45.68,45.84,45.68,45.83,88800.0,29.7373,29.8415,29.7373,29.835,88800.0
2009-10-08 15:25:00,45.82,45.83,45.71,45.71,160100.0,29.8285,29.835,29.7569,29.7569,160100.0
2009-10-08 15:30:00,45.7,45.7,45.52,45.52,171900.0,29.7504,29.7504,29.6332,29.6332,171900.0
2009-10-08 15:35:00,45.52,45.58,45.48,45.51,144200.0,29.6332,29.6722,29.6071,29.6267,144200.0
2009-10-08 15:40:00,45.51,45.56,45.48,45.48,87900.0,29.6267,29.6592,29.6071,29.6071,87900.0
2009-10-08 15:45:00,45.49,45.53,45.46,45.5,131100.0,29.6136,29.6397,29.5941,29.6202,131100.0
2009-10-08 15:50:00,45.5,45.53,45.44,45.5,329800.0,29.6202,29.6397,29.5811,29.6202,329800.0
2009-10-08 15:55:00,45.5,45.52,45.4,45.52,286800.0,29.6202,29.6332,29.5551,29.6332,286800.0
2009-10-09 09:30:00,45.18,45.29,44.93,45.14,99800.0,29.4118,29.4834,29.2491,29.3858,99800.0
2009-10-09 09:35:00,45.16,45.3,45.11,45.29,65300.0,29.3988,29.49,29.3663,29.4834,65300.0
2009-10-09 09:40:00,45.3,45.47,45.21,45.4,67800.0,29.49,29.6006,29.4314,29.5551,67800.0
2009-10-09 09:45:00,45.41,45.56,45.34,45.48,64700.0,29.5616,29.6592,29.516,29.6071,64700.0
2009-10-09 09:50:00,45.49,45.64,45.31,45.33,77100.0,29.6136,29.7113,29.4965,29.5095,77100.0
2009-10-09 09:55:00,45.35,45.42,45.26,45.33,51300.0,29.5225,29.5681,29.4639,29.5095,51300.0
2009-10-09 10:00:00,45.33,45.37,45.27,45.29,64100.0,29.5095,29.5355,29.4704,29.4834,64100.0
2009-10-09 10:05:00,45.29,45.38,45.21,45.35,81500.0,29.4834,29.542,29.4314,29.5225,81500.0
2009-10-09 10:10:00,45.33,45.43,45.28,45.29,57500.0,29.5095,29.5746,29.4769,29.4834,57500.0
2009-10-09 10:15:00,45.28,45.31,45.21,45.21,69600.0,29.4769,29.4965,29.4314,29.4314,69600.0
2009-10-09 10:20:00,45.21,45.21,45.11,45.2,45500.0,29.4314,29.4314,29.3663,29.4249,45500.0
2009-10-09 10:25:00,45.2,45.29,45.19,45.23,31300.0,29.4249,29.4834,29.4183,29.4444,31300.0
2009-10-09 10:30:00,45.23,45.38,45.22,45.35,68500.0,29.4444,29.542,29.4379,29.5225,68500.0
2009-10-09 10:35:00,45.37,45.39,45.26,45.27,84900.0,29.5355,29.5485,29.4639,29.4704,84900.0
2009-10-09 10:40:00,45.28,45.35,45.27,45.33,59400.0,29.4769,29.5225,29.4704,29.5095,59400.0
2009-10-09 10:45:00,45.32,45.43,45.31,45.41,72000.0,29.503,29.5746,29.4965,29.5616,72000.0
2009-10-09 10:50:00,45.42,45.53,45.39,45.5,33400.0,29.5681,29.6397,29.5485,29.6202,33400.0
2009-10-09 10:55:00,45.53,45.55,45.5,45.5,33200.0,29.6397,29.6527,29.6202,29.6202,33200.0
2009-10-09 11:00:00,45.5,45.51,45.42,45.5,42500.0,29.6202,29.6267,29.5681,29.6202,42500.0
2009-10-09 11:05:00,45.49,45.56,45.47,45.54,25200.0,29.6136,29.6592,29.6006,29.6462,25200.0
2009-10-09 11:10:00,45.55,45.55,45.42,45.46,31600.0,29.6527,29.6527,29.5681,29.5941,31600.0
2009-10-09 11:15:00,45.47,45.49,45.41,45.45,60700.0,29.6006,29.6136,29.5616,29.5876,60700.0
2009-10-09 11:20:00,45.46,45.52,45.43,45.46,32800.0,29.5941,29.6332,29.5746,29.5941,32800.0
2009-10-09 11:25:00,45.46,45.51,45.4,45.41,50700.0,29.5941,29.6267,29.5551,29.5616,50700.0
2009-10-09 11:30:00,45.41,45.41,45.31,45.36,76400.0,29.5616,29.5616,29.4965,29.529,76400.0
2009-10-09 11:35:00,45.36,45.38,45.21,45.33,77400.0,29.529,29.542,29.4314,29.5095,77400.0
2009-10-09 11:40:00,45.34,45.34,45.22,45.23,31600.0,29.516,29.516,29.4379,29.4444,31600.0
2009-10-09 11:45:00,45.23,45.5,45.15,45.15,65800.0,29.4444,29.6202,29.3923,29.3923,65800.0
2009-10-09 11:50:00,45.17,45.17,45.09,45.11,56900.0,29.4053,29.4053,29.3532,29.3663,56900.0
2009-10-09 11:55:00,45.11,45.12,45.05,45.08,52300.0,29.3663,29.3728,29.3272,29.3467,52300.0
2009-10-09 12:00:00,45.08,45.17,45.08,45.09,56000.0,29.3467,29.4053,29.3467,29.3532,56000.0
2009-10-09 12:05:00,45.1,45.1,44.92,44.95,88200.0,29.3598,29.3598,29.2426,29.2621,88200.0
2009-10-09 12:10:00,44.94,44.99,44.92,44.97,55100.0,29.2556,29.2881,29.2426,29.2751,55100.0
2009-10-09 12:15:00,44.98,45.0,44.82,44.83,71000.0,29.2816,29.2947,29.1775,29.184,71000.0
2009-10-09 12:20:00,44.85,44.85,44.73,44.74,76100.0,29.197,29.197,29.1189,29.1254,76100.0
2009-10-09 12:25:00,44.74,44.8,44.69,44.71,41800.0,29.1254,29.1645,29.0929,29.1059,41800.0
2009-10-09 12:30:00,44.71,44.78,44.68,44.76,49300.0,29.1059,29.1514,29.0863,29.1384,49300.0
2009-10-09 12:35:00,44.77,44.79,44.72,44.73,31800.0,29.1449,29.1579,29.1124,29.1189,31800.0
2009-10-09 12:40:00,44.74,44.77,44.68,44.72,41700.0,29.1254,29.1449,29.0863,29.1124,41700.0
2009-10-09 12:45:00,44.71,44.8,44.68,44.8,33300.0,29.1059,29.1645,29.0863,29.1645,33300.0
2009-10-09 12:50:00,44.8,44.84,44.78,44.83,35100.0,29.1645,29.1905,29.1514,29.184,35100.0
2009-10-09 12:55:00,44.83,44.88,44.8,44.82,68800.0,29.184,29.2165,29.1645,29.1775,68800.0
2009-10-09 13:00:00,44.82,44.91,44.82,44.86,42600.0,29.1775,29.2361,29.1775,29.2035,42600.0
2009-10-09 13:05:00,44.86,44.88,44.81,44.86,27200.0,29.2035,29.2165,29.171,29.2035,27200.0
2009-10-09 13:10:00,44.86,44.94,44.85,44.93,55700.0,29.2035,29.2556,29.197,29.2491,55700.0
2009-10-09 13:15:00,44.93,45.01,44.93,45.0,43800.0,29.2491,29.3012,29.2491,29.2947,43800.0
2009-10-09 13:20:00,45.0,45.08,45.0,45.05,27800.0,29.2947,29.3467,29.2947,29.3272,27800.0
2009-10-09 13:25:00,45.05,45.05,44.98,44.99,17700.0,29.3272,29.3272,29.2816,29.2881,17700.0
2009-10-09 13:30:00,44.99,45.05,44.99,45.04,27100.0,29.2881,29.3272,29.2881,29.3207,27100.0
2009-10-09 13:35:00,45.02,45.03,44.97,44.97,15300.0,29.3077,29.3142,29.2751,29.2751,15300.0
2009-10-09 13:40:00,44.97,45.0,44.95,45.0,19100.0,29.2751,29.2947,29.2621,29.2947,19100.0
2009-10-09 13:45:00,44.99,44.99,44.95,44.97,23200.0,29.2881,29.2881,29.2621,29.2751,23200.0
2009-10-09 13:50:00,44.97,44.97,44.89,44.89,16500.0,29.2751,29.2751,29.223,29.223,16500.0
2009-10-09 13:55:00,44.89,44.92,44.88,44.9,23100.0,29.223,29.2426,29.2165,29.2296,23100.0
2009-10-09 14:00:00,44.89,44.92,44.86,44.92,33100.0,29.223,29.2426,29.2035,29.2426,33100.0
2009-10-09 14:05:00,44.91,44.93,44.88,44.88,18000.0,29.2361,29.2491,29.2165,29.2165,18000.0
2009-10-09 14:10:00,44.88,44.93,44.86,44.88,62900.0,29.2165,29.2491,29.2035,29.2165,62900.0
2009-10-09 14:15:00,44.86,44.9,44.82,44.86,101000.0,29.2035,29.2296,29.1775,29.2035,101000.0
2009-10-09 14:20:00,44.86,44.86,44.76,44.77,64900.0,29.2035,29.2035,29.1384,29.1449,64900.0
2009-10-09 14:25:00,44.76,44.83,44.76,44.8,81500.0,29.1384,29.184,29.1384,29.1645,81500.0
2009-10-09 14:30:00,44.8,44.83,44.75,44.75,63800.0,29.1645,29.184,29.1319,29.1319,63800.0
2009-10-09 14:35:00,44.74,44.77,44.72,44.73,97900.0,29.1254,29.1449,29.1124,29.1189,97900.0
2009-10-09 14:40:00,44.73,44.74,44.67,44.72,64500.0,29.1189,29.1254,29.0798,29.1124,64500.0
2009-10-09 14:45:00,44.72,44.81,44.69,44.77,41900.0,29.1124,29.171,29.0929,29.1449,41900.0
2009-10-09 14:50:00,44.77,44.8,44.74,44.8,71300.0,29.1449,29.1645,29.1254,29.1645,71300.0
2009-10-09 14:55:00,44.8,44.84,44.79,44.82,47800.0,29.1645,29.1905,29.1579,29.1775,47800.0
2009-10-09 15:00:00,44.82,44.93,44.81,44.9,80000.0,29.1775,29.2491,29.171,29.2296,80000.0
2009-10-09 15:05:00,44.9,45.03,44.9,45.01,78500.0,29.2296,29.3142,29.2296,29.3012,78500.0
2009-10-09 15:10:00,45.0,45.13,45.0,45.07,136200.0,29.2947,29.3793,29.2947,29.3402,136200.0
2009-10-09 15:15:00,45.07,45.1,45.02,45.02,112100.0,29.3402,29.3598,29.3077,29.3077,112100.0
2009-10-09 15:20:00,45.02,45.02,44.95,44.96,50700.0,29.3077,29.3077,29.2621,29.2686,50700.0
2009-10-09 15:25:00,44.96,45.07,44.96,45.06,39300.0,29.2686,29.3402,29.2686,29.3337,39300.0
2009-10-09 15:30:00,45.06,45.08,45.03,45.06,61400.0,29.3337,29.3467,29.3142,29.3337,61400.0
2009-10-09 15:35:00,45.06,45.12,45.06,45.11,42000.0,29.3337,29.3728,29.3337,29.3663,42000.0
2009-10-09 15:40:00,45.11,45.13,45.09,45.09,85000.0,29.3663,29.3793,29.3532,29.3532,85000.0
2009-10-09 15:45:00,45.09,45.1,44.98,45.02,93100.0,29.3532,29.3598,29.2816,29.3077,93100.0
2009-10-09 15:50:00,45.03,45.1,45.02,45.03,104900.0,29.3142,29.3598,29.3077,29.3142,104900.0
2009-10-09 15:55:00,45.02,45.14,45.02,45.11,130900.0,29.3077,29.3858,29.3077,29.3663,130900.0
2009-10-12 09:30:00,45.32,45.44,45.1,45.34,85200.0,29.503,29.5811,29.3598,29.516,85200.0
2009-10-12 09:35:00,45.33,45.48,45.31,45.42,36500.0,29.5095,29.6071,29.4965,29.5681,36500.0
2009-10-12 09:40:00,45.41,45.56,45.36,45.53,67800.0,29.5616,29.6592,29.529,29.6397,67800.0
2009-10-12 09:45:00,45.55,45.62,45.48,45.62,38400.0,29.6527,29.6983,29.6071,29.6983,38400.0
2009-10-12 09:50:00,45.6,45.65,45.54,45.6,50000.0,29.6853,29.7178,29.6462,29.6853,50000.0
2009-10-12 09:55:00,45.6,45.65,45.56,45.65,25300.0,29.6853,29.7178,29.6592,29.7178,25300.0
2009-10-12 10:00:00,45.64,45.65,45.38,45.4,85900.0,29.7113,29.7178,29.542,29.5551,85900.0
2009-10-12 10:05:00,45.4,45.43,45.3,45.33,44500.0,29.5551,29.5746,29.49,29.5095,44500.0
2009-10-12 10:10:00,45.32,45.33,45.17,45.21,88500.0,29.503,29.5095,29.4053,29.4314,88500.0
2009-10-12 10:15:00,45.19,45.2,44.98,45.08,158100.0,29.4183,29.4249,29.2816,29.3467,158100.0
2009-10-12 10:20:00,45.08,45.14,44.9,44.94,99400.0,29.3467,29.3858,29.2296,29.2556,99400.0
2009-10-12 10:25:00,44.95,45.05,44.94,45.01,105000.0,29.2621,29.3272,29.2556,29.3012,105000.0
2009-10-12 10:30:00,45.02,45.14,45.01,45.12,91800.0,29.3077,29.3858,29.3012,29.3728,91800.0
2009-10-12 10:35:00,45.13,45.14,44.9,44.92,91500.0,29.3793,29.3858,29.2296,29.2426,91500.0
2009-10-12 10:40:00,44.92,44.98,44.91,44.97,53100.0,29.2426,29.2816,29.2361,29.2751,53100.0
2009-10-12 10:45:00,44.97,44.98,44.86,44.87,61300.0,29.2751,29.2816,29.2035,29.21,61300.0
2009-10-12 10:50:00,44.87,45.06,44.87,45.05,49600.0,29.21,29.3337,29.21,29.3272,49600.0
2009-10-12 10:55:00,45.05,45.14,45.05,45.1,28000.0,29.3272,29.3858,29.3272,29.3598,28000.0
2009-10-12 11:00:00,45.09,45.17,45.07,45.16,37100.0,29.3532,29.4053,29.3402,29.3988,37100.0
2009-10-12 11:05:00,45.16,45.26,45.15,45.25,41200.0,29.3988,29.4639,29.3923,29.4574,41200.0
2009-10-12 11:10:00,45.25,45.26,45.09,45.12,59500.0,29.4574,29.4639,29.3532,29.3728,59500.0
2009-10-12 11:15:00,45.13,45.15,44.99,44.99,54400.0,29.3793,29.3923,29.2881,29.2881,54400.0
2009-10-12 11:20:00,44.99,44.99,44.87,44.87,40400.0,29.2881,29.2881,29.21,29.21,40400.0
2009-10-12 11:25:00,44.87,44.87,44.75,44.76,61500.0,29.21,29.21,29.1319,29.1384,61500.0
2009-10-12 11:30:00,44.76,44.77,44.6,44.62,96400.0,29.1384,29.1449,29.0343,29.0473,96400.0
2009-10-12 11:35:00,44.62,44.74,44.6,44.72,63600.0,29.0473,29.1254,29.0343,29.1124,63600.0
2009-10-12 11:40:00,44.73,44.82,44.72,44.75,45800.0,29.1189,29.1775,29.1124,29.1319,45800.0
2009-10-12 11:45:00,44.75,44.78,44.71,44.78,20400.0,29.1319,29.1514,29.1059,29.1514,20400.0
2009-10-12 11:50:00,44.77,44.78,44.71,44.73,24900.0,29.1449,29.1514,29.1059,29.1189,24900.0
2009-10-12 11:55:00,44.73,44.77,44.71,44.77,22200.0,29.1189,29.1449,29.1059,29.1449,22200.0
2009-10-12 12:00:00,44.76,44.81,44.75,44.81,28800.0,29.1384,29.171,29.1319,29.171,28800.0
2009-10-12 12:05:00,44.81,44.9,44.81,44.9,23100.0,29.171,29.2296,29.171,29.2296,23100.0
2009-10-12 12:10:00,44.9,45.02,44.88,45.0,50400.0,29.2296,29.3077,29.2165,29.2947,50400.0
2009-10-12 12:15:00,44.99,45.0,44.91,44.91,34000.0,29.2881,29.2947,29.2361,29.2361,34000.0
2009-10-12 12:20:00,44.91,44.94,44.85,44.88,35600.0,29.2361,29.2556,29.197,29.2165,35600.0
2009-10-12 12:25:00,44.89,44.9,44.83,44.89,20400.0,29.223,29.2296,29.184,29.223,20400.0
2009-10-12 12:30:00,44.88,44.88,44.78,44.82,26600.0,29.2165,29.2165,29.1514,29.1775,26600.0
2009-10-12 12:35:00,44.82,44.87,44.82,44.87,12200.0,29.1775,29.21,29.1775,29.21,12200.0
2009-10-12 12:40:00,44.88,44.9,44.85,44.88,15900.0,29.2165,29.2296,29.197,29.2165,15900.0
2009-10-12 12:45:00,44.88,44.88,44.83,44.86,31100.0,29.2165,29.2165,29.184,29.2035,31100.0
2009-10-12 12:50:00,44.88,44.93,44.87,44.92,28800.0,29.2165,29.2491,29.21,29.2426,28800.0
2009-10-12 12:55:00,44.91,44.95,44.87,44.9,28300.0,29.2361,29.2621,29.21,29.2296,28300.0
2009-10-12 13:00:00,44.9,44.93,44.89,44.89,19500.0,29.2296,29.2491,29.223,29.223,19500.0
2009-10-12 13:05:00,44.88,44.89,44.84,44.85,8600.0,29.2165,29.223,29.1905,29.197,8600.0
2009-10-12 13:10:00,44.84,44.86,44.81,44.85,16900.0,29.1905,29.2035,29.171,29.197,16900.0
2009-10-12 13:15:00,44.84,44.86,44.84,44.84,16100.0,29.1905,29.2035,29.1905,29.1905,16100.0
2009-10-12 13:20:00,44.84,44.88,44.81,44.84,42300.0,29.1905,29.2165,29.171,29.1905,42300.0
2009-10-12 13:25:00,44.83,44.86,44.82,44.85,24900.0,29.184,29.2035,29.1775,29.197,24900.0
2009-10-12 13:30:00,44.86,44.89,44.82,44.88,38000.0,29.2035,29.223,29.1775,29.2165,38000.0
2009-10-12 13:35:00,44.88,44.93,44.86,44.91,29000.0,29.2165,29.2491,29.2035,29.2361,29000.0
2009-10-12 13:40:00,44.91,44.97,44.9,44.97,25500.0,29.2361,29.2751,29.2296,29.2751,25500.0
2009-10-12 13:45:00,44.97,44.99,44.94,44.97,15600.0,29.2751,29.2881,29.2556,29.2751,15600.0
2009-10-12 13:50:00,44.96,45.0,44.93,45.0,18200.0,29.2686,29.2947,29.2491,29.2947,18200.0
2009-10-12 13:55:00,45.0,45.0,44.97,44.98,30700.0,29.2947,29.2947,29.2751,29.2816,30700.0
2009-10-12 14:00:00,44.97,44.98,44.9,44.9,14800.0,29.2751,29.2816,29.2296,29.2296,14800.0
2009-10-12 14:05:00,44.9,44.92,44.81,44.81,34200.0,29.2296,29.2426,29.171,29.171,34200.0
2009-10-12 14:10:00,44.8,44.8,44.73,44.73,27600.0,29.1645,29.1645,29.1189,29.1189,27600.0
2009-10-12 14:15:00,44.73,44.77,44.62,44.66,39500.0,29.1189,29.1449,29.0473,29.0733,39500.0
2009-10-12 14:20:00,44.66,44.67,44.53,44.6,74400.0,29.0733,29.0798,28.9887,29.0343,74400.0
2009-10-12 14:25:00,44.59,44.67,44.56,44.62,69700.0,29.0278,29.0798,29.0082,29.0473,69700.0
2009-10-12 14:30:00,44.61,44.65,44.47,44.53,66400.0,29.0408,29.0668,28.9496,28.9887,66400.0
2009-10-12 14:35:00,44.52,44.54,44.48,44.53,37300.0,28.9822,28.9952,28.9561,28.9887,37300.0
2009-10-12 14:40:00,44.53,44.61,44.53,44.58,39700.0,28.9887,29.0408,28.9887,29.0212,39700.0
2009-10-12 14:45:00,44.59,44.67,44.58,44.65,23400.0,29.0278,29.0798,29.0212,29.0668,23400.0
2009-10-12 14:50:00,44.65,44.68,44.56,44.66,34800.0,29.0668,29.0863,29.0082,29.0733,34800.0
2009-10-12 14:55:00,44.66,44.68,44.54,44.67,44100.0,29.0733,29.0863,28.9952,29.0798,44100.0
2009-10-12 15:00:00,44.69,44.76,44.66,44.67,38500.0,29.0929,29.1384,29.0733,29.0798,38500.0
2009-10-12 15:05:00,44.67,44.72,44.67,44.71,27700.0,29.0798,29.1124,29.0798,29.1059,27700.0
2009-10-12 15:10:00,44.72,44.75,44.65,44.67,29200.0,29.1124,29.1319,29.0668,29.0798,29200.0
2009-10-12 15:15:00,44.67,44.69,44.65,44.66,18600.0,29.0798,29.0929,29.0668,29.0733,18600.0
2009-10-12 15:20:00,44.66,44.8,44.66,44.8,73700.0,29.0733,29.1645,29.0733,29.1645,73700.0
2009-10-12 15:25:00,44.79,44.8,44.72,44.79,33200.0,29.1579,29.1645,29.1124,29.1579,33200.0
2009-10-12 15:30:00,44.8,44.85,44.79,44.81,48100.0,29.1645,29.197,29.1579,29.171,48100.0
2009-10-12 15:35:00,44.8,44.85,44.73,44.75,65200.0,29.1645,29.197,29.1189,29.1319,65200.0
2009-10-12 15:40:00,44.76,44.8,44.72,44.78,54700.0,29.1384,29.1645,29.1124,29.1514,54700.0
2009-10-12 15:45:00,44.79,44.83,44.74,44.81,43800.0,29.1579,29.184,29.1254,29.171,43800.0
2009-10-12 15:50:00,44.8,44.82,44.73,44.78,92000.0,29.1645,29.1775,29.1189,29.1514,92000.0
2009-10-12 15:55:00,44.78,44.85,44.77,44.83,98000.0,29.1514,29.197,29.1449,29.184,98000.0
2009-10-13 09:30:00,44.83,44.97,44.62,44.87,52900.0,29.184,29.2751,29.0473,29.21,52900.0
2009-10-13 09:35:00,44.85,44.95,44.75,44.94,33700.0,29.197,29.2621,29.1319,29.2556,33700.0
2009-10-13 09:40:00,44.94,44.98,44.61,44.71,47900.0,29.2556,29.2816,29.0408,29.1059,47900.0
2009-10-13 09:45:00,44.71,44.76,44.62,44.67,42400.0,29.1059,29.1384,29.0473,29.0798,42400.0
2009-10-13 09:50:00,44.64,44.98,44.6,44.72,72100.0,29.0603,29.2816,29.0343,29.1124,72100.0
2009-10-13 09:55:00,44.71,44.74,44.51,44.55,48400.0,29.1059,29.1254,28.9757,29.0017,48400.0
2009-10-13 10:00:00,44.51,44.57,44.28,44.29,78800.0,28.9757,29.0147,28.8259,28.8325,78800.0
2009-10-13 10:05:00,44.29,44.59,44.25,44.55,77100.0,28.8325,29.0278,28.8064,29.0017,77100.0
2009-10-13 10:10:00,44.55,44.69,44.5,44.62,39600.0,29.0017,29.0929,28.9692,29.0473,39600.0
2009-10-13 10:15:00,44.62,44.64,44.56,44.6,26900.0,29.0473,29.0603,29.0082,29.0343,26900.0
2009-10-13 10:20:00,44.62,44.62,44.35,44.35,26300.0,29.0473,29.0473,28.8715,28.8715,26300.0
2009-10-13 10:25:00,44.35,44.6,44.34,44.6,25100.0,28.8715,29.0343,28.865,29.0343,25100.0
2009-10-13 10:30:00,44.59,44.7,44.57,44.63,35500.0,29.0278,29.0994,29.0147,29.0538,35500.0
2009-10-13 10:35:00,44.62,44.68,44.58,44.61,22700.0,29.0473,29.0863,29.0212,29.0408,22700.0
2009-10-13 10:40:00,44.58,44.58,44.46,44.55,29500.0,29.0212,29.0212,28.9431,29.0017,29500.0
2009-10-13 10:45:00,44.55,44.76,44.53,44.73,57200.0,29.0017,29.1384,28.9887,29.1189,57200.0
2009-10-13 10:50:00,44.73,44.76,44.69,44.76,33000.0,29.1189,29.1384,29.0929,29.1384,33000.0
2009-10-13 10:55:00,44.75,44.93,44.74,44.91,25000.0,29.1319,29.2491,29.1254,29.2361,25000.0
2009-10-13 11:00:00,44.9,44.9,44.79,44.82,50600.0,29.2296,29.2296,29.1579,29.1775,50600.0
2009-10-13 11:05:00,44.83,44.85,44.62,44.63,45000.0,29.184,29.197,29.0473,29.0538,45000.0
2009-10-13 11:10:00,44.63,44.75,44.63,44.66,27000.0,29.0538,29.1319,29.0538,29.0733,27000.0
2009-10-13 11:15:00,44.67,44.69,44.57,44.69,11700.0,29.0798,29.0929,29.0147,29.0929,11700.0
2009-10-13 11:20:00,44.69,44.71,44.63,44.67,31200.0,29.0929,29.1059,29.0538,29.0798,31200.0
2009-10-13 11:25:00,44.67,44.79,44.67,44.73,36800.0,29.0798,29.1579,29.0798,29.1189,36800.0
2009-10-13 11:30:00,44.73,44.91,44.73,44.85,41200.0,29.1189,29.2361,29.1189,29.197,41200.0
2009-10-13 11:35:00,44.84,44.99,44.83,44.98,77300.0,29.1905,29.2881,29.184,29.2816,77300.0
2009-10-13 11:40:00,44.99,45.05,44.93,45.05,67800.0,29.2881,29.3272,29.2491,29.3272,67800.0
2009-10-13 11:45:00,45.06,45.12,44.96,44.98,50500.0,29.3337,29.3728,29.2686,29.2816,50500.0
2009-10-13 11:50:00,44.99,45.1,44.99,45.06,21700.0,29.2881,29.3598,29.2881,29.3337,21700.0
2009-10-13 11:55:00,45.07,45.12,44.98,45.0,24400.0,29.3402,29.3728,29.2816,29.2947,24400.0
2009-10-13 12:00:00,45.0,45.01,44.92,45.0,40600.0,29.2947,29.3012,29.2426,29.2947,40600.0
2009-10-13 12:05:00,45.0,45.0,44.88,44.88,93000.0,29.2947,29.2947,29.2165,29.2165,93000.0
2009-10-13 12:10:00,44.89,45.05,44.87,44.96,63700.0,29.223,29.3272,29.21,29.2686,63700.0
2009-10-13 12:15:00,44.97,44.98,44.92,44.93,22900.0,29.2751,29.2816,29.2426,29.2491,22900.0
2009-10-13 12:20:00,44.92,44.92,44.7,44.77,70100.0,29.2426,29.2426,29.0994,29.1449,70100.0
2009-10-13 12:25:00,44.79,44.86,44.79,44.86,12000.0,29.1579,29.2035,29.1579,29.2035,12000.0
2009-10-13 12:30:00,44.85,44.85,44.8,44.8,17000.0,29.197,29.197,29.1645,29.1645,17000.0
2009-10-13 12:35:00,44.81,44.82,44.78,44.8,11600.0,29.171,29.1775,29.1514,29.1645,11600.0
2009-10-13 12:40:00,44.79,44.79,44.67,44.67,32500.0,29.1579,29.1579,29.0798,29.0798,32500.0
2009-10-13 12:45:00,44.67,44.73,44.67,44.69,27500.0,29.0798,29.1189,29.0798,29.0929,27500.0
2009-10-13 12:50:00,44.69,44.72,44.65,44.71,21300.0,29.0929,29.1124,29.0668,29.1059,21300.0
2009-10-13 12:55:00,44.72,44.72,44.67,44.68,21500.0,29.1124,29.1124,29.0798,29.0863,21500.0
2009-10-13 13:00:00,44.68,44.73,44.67,44.72,21400.0,29.0863,29.1189,29.0798,29.1124,21400.0
2009-10-13 13:05:00,44.73,44.9,44.73,44.9,40800.0,29.1189,29.2296,29.1189,29.2296,40800.0
2009-10-13 13:10:00,44.89,44.91,44.86,44.87,23500.0,29.223,29.2361,29.2035,29.21,23500.0
2009-10-13 13:15:00,44.86,44.88,44.77,44.81,35400.0,29.2035,29.2165,29.1449,29.171,35400.0
2009-10-13 13:20:00,44.82,44.83,44.74,44.75,29600.0,29.1775,29.184,29.1254,29.1319,29600.0
2009-10-13 13:25:00,44.74,44.84,44.71,44.8,41300.0,29.1254,29.1905,29.1059,29.1645,41300.0
2009-10-13 13:30:00,44.79,44.8,44.74,44.79,19300.0,29.1579,29.1645,29.1254,29.1579,19300.0
2009-10-13 13:35:00,44.78,44.83,44.78,44.83,21500.0,29.1514,29.184,29.1514,29.184,21500.0
2009-10-13 13:40:00,44.84,44.86,44.81,44.82,24800.0,29.1905,29.2035,29.171,29.1775,24800.0
2009-10-13 13:45:00,44.8,44.81,44.66,44.67,18600.0,29.1645,29.171,29.0733,29.0798,18600.0
2009-10-13 13:50:00,44.66,44.7,44.65,44.67,46200.0,29.0733,29.0994,29.0668,29.0798,46200.0
2009-10-13 13:55:00,44.67,44.82,44.67,44.79,57000.0,29.0798,29.1775,29.0798,29.1579,57000.0
2009-10-13 14:00:00,44.78,44.81,44.66,44.66,34800.0,29.1514,29.171,29.0733,29.0733,34800.0
2009-10-13 14:05:00,44.66,44.66,44.53,44.59,44400.0,29.0733,29.0733,28.9887,29.0278,44400.0
2009-10-13 14:10:00,44.57,44.72,44.53,44.69,68300.0,29.0147,29.1124,28.9887,29.0929,68300.0
2009-10-13 14:15:00,44.69,44.79,44.69,44.78,27900.0,29.0929,29.1579,29.0929,29.1514,27900.0
2009-10-13 14:20:00,44.79,44.86,44.74,44.86,104100.0,29.1579,29.2035,29.1254,29.2035,104100.0
2009-10-13 14:25:00,44.86,44.87,44.8,44.85,26200.0,29.2035,29.21,29.1645,29.197,26200.0
2009-10-13 14:30:00,44.84,44.84,44.77,44.77,21900.0,29.1905,29.1905,29.1449,29.1449,21900.0
2009-10-13 14:35:00,44.77,44.81,44.72,44.73,21200.0,29.1449,29.171,29.1124,29.1189,21200.0
2009-10-13 14:40:00,44.74,44.86,44.74,44.85,25800.0,29.1254,29.2035,29.1254,29.197,25800.0
2009-10-13 14:45:00,44.85,44.87,44.77,44.87,31900.0,29.197,29.21,29.1449,29.21,31900.0
2009-10-13 14:50:00,44.86,44.87,44.78,44.84,20500.0,29.2035,29.21,29.1514,29.1905,20500.0
2009-10-13 14:55:00,44.84,44.84,44.76,44.79,17500.0,29.1905,29.1905,29.1384,29.1579,17500.0
2009-10-13 15:00:00,44.8,44.92,44.77,44.92,32900.0,29.1645,29.2426,29.1449,29.2426,32900.0
2009-10-13 15:05:00,44.92,44.98,44.87,44.88,35000.0,29.2426,29.2816,29.21,29.2165,35000.0
2009-10-13 15:10:00,44.88,44.95,44.87,44.95,20500.0,29.2165,29.2621,29.21,29.2621,20500.0
2009-10-13 15:15:00,44.93,45.01,44.92,44.95,48400.0,29.2491,29.3012,29.2426,29.2621,48400.0
2009-10-13 15:20:00,44.94,45.0,44.9,44.98,33900.0,29.2556,29.2947,29.2296,29.2816,33900.0
2009-10-13 15:25:00,44.99,45.0,44.9,44.9,27000.0,29.2881,29.2947,29.2296,29.2296,27000.0
2009-10-13 15:30:00,44.9,44.97,44.9,44.94,68900.0,29.2296,29.2751,29.2296,29.2556,68900.0
2009-10-13 15:35:00,44.94,44.95,44.76,44.79,101900.0,29.2556,29.2621,29.1384,29.1579,101900.0
2009-10-13 15:40:00,44.79,44.82,44.76,44.81,91000.0,29.1579,29.1775,29.1384,29.171,91000.0
2009-10-13 15:45:00,44.8,44.85,44.72,44.76,98000.0,29.1645,29.197,29.1124,29.1384,98000.0
2009-10-13 15:50:00,44.75,44.81,44.74,44.75,116400.0,29.1319,29.171,29.1254,29.1319,116400.0
2009-10-13 15:55:00,44.75,44.8,44.72,44.8,206400.0,29.1319,29.1645,29.1124,29.1645,206400.0
2009-10-14 09:30:00,45.55,45.74,45.43,45.56,184100.0,29.6527,29.7764,29.5746,29.6592,184100.0
2009-10-14 09:35:00,45.53,45.53,45.14,45.3,83400.0,29.6397,29.6397,29.3858,29.49,83400.0
2009-10-14 09:40:00,45.31,45.35,45.16,45.3,103000.0,29.4965,29.5225,29.3988,29.49,103000.0
2009-10-14 09:45:00,45.3,45.3,45.12,45.16,64500.0,29.49,29.49,29.3728,29.3988,64500.0
2009-10-14 09:50:00,45.17,45.36,45.1,45.36,70600.0,29.4053,29.529,29.3598,29.529,70600.0
2009-10-14 09:55:00,45.36,45.4,45.28,45.4,31400.0,29.529,29.5551,29.4769,29.5551,31400.0
2009-10-14 10:00:00,45.39,45.49,45.31,45.48,59100.0,29.5485,29.6136,29.4965,29.6071,59100.0
2009-10-14 10:05:00,45.49,45.57,45.44,45.5,75300.0,29.6136,29.6657,29.5811,29.6202,75300.0
2009-10-14 10:10:00,45.49,45.57,45.49,45.53,49800.0,29.6136,29.6657,29.6136,29.6397,49800.0
2009-10-14 10:15:00,45.52,45.54,45.43,45.47,38800.0,29.6332,29.6462,29.5746,29.6006,38800.0
2009-10-14 10:20:00,45.46,45.5,45.33,45.34,58800.0,29.5941,29.6202,29.5095,29.516,58800.0
2009-10-14 10:25:00,45.34,45.53,45.33,45.48,26400.0,29.516,29.6397,29.5095,29.6071,26400.0
2009-10-14 10:30:00,45.48,45.53,45.4,45.51,34300.0,29.6071,29.6397,29.5551,29.6267,34300.0
2009-10-14 10:35:00,45.52,45.63,45.52,45.6,29300.0,29.6332,29.7048,29.6332,29.6853,29300.0
2009-10-14 10:40:00,45.6,45.63,45.54,45.59,27300.0,29.6853,29.7048,29.6462,29.6787,27300.0
2009-10-14 10:45:00,45.6,45.69,45.6,45.68,33900.0,29.6853,29.7438,29.6853,29.7373,33900.0
2009-10-14 10:50:00,45.69,45.75,45.67,45.75,36600.0,29.7438,29.7829,29.7308,29.7829,36600.0
2009-10-14 10:55:00,45.75,45.88,45.75,45.81,54700.0,29.7829,29.8675,29.7829,29.822,54700.0
2009-10-14 11:00:00,45.81,45.81,45.7,45.72,35000.0,29.822,29.822,29.7504,29.7634,35000.0
2009-10-14 11:05:00,45.73,45.82,45.73,45.79,62900.0,29.7699,29.8285,29.7699,29.8089,62900.0
2009-10-14 11:10:00,45.8,45.8,45.71,45.73,23900.0,29.8155,29.8155,29.7569,29.7699,23900.0
2009-10-14 11:15:00,45.73,45.8,45.72,45.76,35500.0,29.7699,29.8155,29.7634,29.7894,35500.0
2009-10-14 11:20:00,45.75,45.77,45.72,45.75,29100.0,29.7829,29.7959,29.7634,29.7829,29100.0
2009-10-14 11:25:00,45.75,45.79,45.68,45.7,36500.0,29.7829,29.8089,29.7373,29.7504,36500.0
2009-10-14 11:30:00,45.7,45.79,45.68,45.78,17300.0,29.7504,29.8089,29.7373,29.8024,17300.0
2009-10-14 11:35:00,45.79,45.79,45.71,45.72,24000.0,29.8089,29.8089,29.7569,29.7634,24000.0
2009-10-14 11:40:00,45.72,45.72,45.62,45.68,17100.0,29.7634,29.7634,29.6983,29.7373,17100.0
2009-10-14 11:45:00,45.67,45.72,45.67,45.71,19500.0,29.7308,29.7634,29.7308,29.7569,19500.0
2009-10-14 11:50:00,45.7,45.76,45.68,45.75,31600.0,29.7504,29.7894,29.7373,29.7829,31600.0
2009-10-14 11:55:00,45.74,45.74,45.66,45.68,18000.0,29.7764,29.7764,29.7243,29.7373,18000.0
2009-10-14 12:00:00,45.67,45.72,45.63,45.66,33400.0,29.7308,29.7634,29.7048,29.7243,33400.0
2009-10-14 12:05:00,45.66,45.66,45.59,45.62,29800.0,29.7243,29.7243,29.6787,29.6983,29800.0
2009-10-14 12:10:00,45.63,45.72,45.62,45.72,42900.0,29.7048,29.7634,29.6983,29.7634,42900.0
2009-10-14 12:15:00,45.71,45.72,45.66,45.67,17100.0,29.7569,29.7634,29.7243,29.7308,17100.0
2009-10-14 12:20:00,45.67,45.68,45.58,45.58,25000.0,29.7308,29.7373,29.6722,29.6722,25000.0
2009-10-14 12:25:00,45.59,45.67,45.58,45.64,25100.0,29.6787,29.7308,29.6722,29.7113,25100.0
2009-10-14 12:30:00,45.64,45.68,45.61,45.66,20000.0,29.7113,29.7373,29.6918,29.7243,20000.0
2009-10-14 12:35:00,45.65,45.74,45.64,45.74,23000.0,29.7178,29.7764,29.7113,29.7764,23000.0
2009-10-14 12:40:00,45.73,45.74,45.7,45.74,15500.0,29.7699,29.7764,29.7504,29.7764,15500.0
2009-10-14 12:45:00,45.74,45.8,45.74,45.77,43800.0,29.7764,29.8155,29.7764,29.7959,43800.0
2009-10-14 12:50:00,45.76,45.78,45.7,45.71,30800.0,29.7894,29.8024,29.7504,29.7569,30800.0
2009-10-14 12:55:00,45.72,45.76,45.67,45.72,27600.0,29.7634,29.7894,29.7308,29.7634,27600.0
2009-10-14 13:00:00,45.72,45.76,45.7,45.75,35300.0,29.7634,29.7894,29.7504,29.7829,35300.0
2009-10-14 13:05:00,45.75,45.84,45.74,45.82,32100.0,29.7829,29.8415,29.7764,29.8285,32100.0
2009-10-14 13:10:00,45.8,45.84,45.79,45.82,19600.0,29.8155,29.8415,29.8089,29.8285,19600.0
2009-10-14 13:15:00,45.81,45.83,45.79,45.82,14300.0,29.822,29.835,29.8089,29.8285,14300.0
2009-10-14 13:20:00,45.81,45.82,45.72,45.76,24900.0,29.822,29.8285,29.7634,29.7894,24900.0
2009-10-14 13:25:00,45.74,45.83,45.74,45.8,11600.0,29.7764,29.835,29.7764,29.8155,11600.0
2009-10-14 13:30:00,45.81,45.83,45.78,45.78,15700.0,29.822,29.835,29.8024,29.8024,15700.0
2009-10-14 13:35:00,45.78,45.83,45.77,45.81,32700.0,29.8024,29.835,29.7959,29.822,32700.0
2009-10-14 13:40:00,45.82,45.85,45.82,45.85,9700.0,29.8285,29.848,29.8285,29.848,9700.0
2009-10-14 13:45:00,45.85,45.85,45.84,45.84,21900.0,29.848,29.848,29.8415,29.8415,21900.0
2009-10-14 13:50:00,45.84,45.85,45.84,45.85,11900.0,29.8415,29.848,29.8415,29.848,11900.0
2009-10-14 13:55:00,45.85,45.87,45.82,45.84,36000.0,29.848,29.861,29.8285,29.8415,36000.0
2009-10-14 14:00:00,45.85,45.88,45.79,45.86,30200.0,29.848,29.8675,29.8089,29.8545,30200.0
2009-10-14 14:05:00,45.87,45.93,45.85,45.9,50100.0,29.861,29.9001,29.848,29.8806,50100.0
2009-10-14 14:10:00,45.89,45.89,45.75,45.8,34700.0,29.874,29.874,29.7829,29.8155,34700.0
2009-10-14 14:15:00,45.8,45.88,45.8,45.86,24400.0,29.8155,29.8675,29.8155,29.8545,24400.0
2009-10-14 14:20:00,45.85,45.89,45.8,45.85,27900.0,29.848,29.874,29.8155,29.848,27900.0
2009-10-14 14:25:00,45.85,45.88,45.76,45.8,31400.0,29.848,29.8675,29.7894,29.8155,31400.0
2009-10-14 14:30:00,45.78,45.8,45.77,45.8,19700.0,29.8024,29.8155,29.7959,29.8155,19700.0
2009-10-14 14:35:00,45.8,45.85,45.73,45.75,53900.0,29.8155,29.848,29.7699,29.7829,53900.0
2009-10-14 14:40:00,45.75,45.76,45.72,45.74,34000.0,29.7829,29.7894,29.7634,29.7764,34000.0
2009-10-14 14:45:00,45.75,45.79,45.71,45.77,54300.0,29.7829,29.8089,29.7569,29.7959,54300.0
2009-10-14 14:50:00,45.78,45.81,45.75,45.77,38900.0,29.8024,29.822,29.7829,29.7959,38900.0
2009-10-14 14:55:00,45.77,45.82,45.76,45.78,50800.0,29.7959,29.8285,29.7894,29.8024,50800.0
2009-10-14 15:00:00,45.78,45.9,45.77,45.87,68100.0,29.8024,29.8806,29.7959,29.861,68100.0
2009-10-14 15:05:00,45.87,45.94,45.85,45.94,35900.0,29.861,29.9066,29.848,29.9066,35900.0
2009-10-14 15:10:00,45.93,45.93,45.84,45.86,77700.0,29.9001,29.9001,29.8415,29.8545,77700.0
2009-10-14 15:15:00,45.87,45.89,45.85,45.87,46500.0,29.861,29.874,29.848,29.861,46500.0
2009-10-14 15:20:00,45.87,45.88,45.82,45.87,44900.0,29.861,29.8675,29.8285,29.861,44900.0
2009-10-14 15:25:00,45.86,45.98,45.86,45.96,63300.0,29.8545,29.9326,29.8545,29.9196,63300.0
2009-10-14 15:30:00,45.95,45.97,45.91,45.97,61000.0,29.9131,29.9261,29.8871,29.9261,61000.0
2009-10-14 15:35:00,45.96,46.0,45.94,45.99,120200.0,29.9196,29.9457,29.9066,29.9391,120200.0
2009-10-14 15:40:00,45.99,45.99,45.92,45.92,166600.0,29.9391,29.9391,29.8936,29.8936,166600.0
2009-10-14 15:45:00,45.92,45.92,45.77,45.78,130400.0,29.8936,29.8936,29.7959,29.8024,130400.0
2009-10-14 15:50:00,45.78,45.87,45.77,45.81,192500.0,29.8024,29.861,29.7959,29.822,192500.0
2009-10-14 15:55:00,45.82,45.86,45.77,45.85,271300.0,29.8285,29.8545,29.7959,29.848,271300.0
2009-10-15 09:30:00,45.59,45.74,45.25,45.42,74200.0,29.6787,29.7764,29.4574,29.5681,74200.0
2009-10-15 09:35:00,45.4,45.56,45.32,45.4,60700.0,29.5551,29.6592,29.503,29.5551,60700.0
2009-10-15 09:40:00,45.41,45.43,45.2,45.27,89300.0,29.5616,29.5746,29.4249,29.4704,89300.0
2009-10-15 09:45:00,45.28,45.34,45.23,45.31,48300.0,29.4769,29.516,29.4444,29.4965,48300.0
2009-10-15 09:50:00,45.29,45.41,45.26,45.34,73900.0,29.4834,29.5616,29.4639,29.516,73900.0
2009-10-15 09:55:00,45.34,45.59,45.33,45.56,52300.0,29.516,29.6787,29.5095,29.6592,52300.0
2009-10-15 10:00:00,45.53,45.53,45.36,45.45,92700.0,29.6397,29.6397,29.529,29.5876,92700.0
2009-10-15 10:05:00,45.51,45.52,45.33,45.37,35700.0,29.6267,29.6332,29.5095,29.5355,35700.0
2009-10-15 10:10:00,45.37,45.43,45.25,45.35,61900.0,29.5355,29.5746,29.4574,29.5225,61900.0
2009-10-15 10:15:00,45.34,45.39,45.26,45.29,44900.0,29.516,29.5485,29.4639,29.4834,44900.0
2009-10-15 10:20:00,45.28,45.41,45.25,45.35,31700.0,29.4769,29.5616,29.4574,29.5225,31700.0
2009-10-15 10:25:00,45.35,45.38,45.2,45.24,52100.0,29.5225,29.542,29.4249,29.4509,52100.0
2009-10-15 10:30:00,45.24,45.31,45.21,45.29,34800.0,29.4509,29.4965,29.4314,29.4834,34800.0
2009-10-15 10:35:00,45.29,45.29,45.1,45.15,46900.0,29.4834,29.4834,29.3598,29.3923,46900.0
2009-10-15 10:40:00,45.13,45.26,45.11,45.26,46700.0,29.3793,29.4639,29.3663,29.4639,46700.0
2009-10-15 10:45:00,45.25,45.26,45.19,45.24,56500.0,29.4574,29.4639,29.4183,29.4509,56500.0
2009-10-15 10:50:00,45.23,45.44,45.19,45.44,51600.0,29.4444,29.5811,29.4183,29.5811,51600.0
2009-10-15 10:55:00,45.44,45.53,45.37,45.52,53200.0,29.5811,29.6397,29.5355,29.6332,53200.0
2009-10-15 11:00:00,45.53,45.65,45.53,45.56,95800.0,29.6397,29.7178,29.6397,29.6592,95800.0
2009-10-15 11:05:00,45.56,45.66,45.56,45.58,65400.0,29.6592,29.7243,29.6592,29.6722,65400.0
2009-10-15 11:10:00,45.57,45.6,45.47,45.48,31000.0,29.6657,29.6853,29.6006,29.6071,31000.0
2009-10-15 11:15:00,45.48,45.5,45.41,45.42,40600.0,29.6071,29.6202,29.5616,29.5681,40600.0
2009-10-15 11:20:00,45.41,45.44,45.33,45.33,73600.0,29.5616,29.5811,29.5095,29.5095,73600.0
2009-10-15 11:25:00,45.32,45.39,45.27,45.36,32400.0,29.503,29.5485,29.4704,29.529,32400.0
2009-10-15 11:30:00,45.36,45.49,45.34,45.48,55600.0,29.529,29.6136,29.516,29.6071,55600.0
2009-10-15 11:35:00,45.49,45.56,45.45,45.56,36500.0,29.6136,29.6592,29.5876,29.6592,36500.0
2009-10-15 11:40:00,45.56,45.63,45.52,45.63,30900.0,29.6592,29.7048,29.6332,29.7048,30900.0
2009-10-15 11:45:00,45.63,45.68,45.56,45.68,27200.0,29.7048,29.7373,29.6592,29.7373,27200.0
2009-10-15 11:50:00,45.68,45.8,45.68,45.76,30500.0,29.7373,29.8155,29.7373,29.7894,30500.0
2009-10-15 11:55:00,45.77,45.85,45.77,45.78,29600.0,29.7959,29.848,29.7959,29.8024,29600.0
2009-10-15 12:00:00,45.76,45.88,45.75,45.86,52000.0,29.7894,29.8675,29.7829,29.8545,52000.0
2009-10-15 12:05:00,45.87,45.89,45.73,45.76,20400.0,29.861,29.874,29.7699,29.7894,20400.0
2009-10-15 12:10:00,45.75,45.9,45.74,45.87,27800.0,29.7829,29.8806,29.7764,29.861,27800.0
2009-10-15 12:15:00,45.87,46.0,45.86,46.0,58800.0,29.861,29.9457,29.8545,29.9457,58800.0
2009-10-15 12:20:00,45.99,46.0,45.95,45.97,26500.0,29.9391,29.9457,29.9131,29.9261,26500.0
2009-10-15 12:25:00,45.96,45.96,45.88,45.89,20200.0,29.9196,29.9196,29.8675,29.874,20200.0
2009-10-15 12:30:00,45.88,45.91,45.85,45.91,22400.0,29.8675,29.8871,29.848,29.8871,22400.0
2009-10-15 12:35:00,45.9,45.98,45.89,45.95,30500.0,29.8806,29.9326,29.874,29.9131,30500.0
2009-10-15 12:40:00,45.96,45.97,45.91,45.93,19600.0,29.9196,29.9261,29.8871,29.9001,19600.0
2009-10-15 12:45:00,45.92,45.92,45.74,45.85,27100.0,29.8936,29.8936,29.7764,29.848,27100.0
2009-10-15 12:50:00,45.85,45.87,45.73,45.76,26100.0,29.848,29.861,29.7699,29.7894,26100.0
2009-10-15 12:55:00,45.77,45.77,45.67,45.69,23900.0,29.7959,29.7959,29.7308,29.7438,23900.0
2009-10-15 13:00:00,45.7,45.74,45.68,45.73,28000.0,29.7504,29.7764,29.7373,29.7699,28000.0
2009-10-15 13:05:00,45.73,45.75,45.7,45.72,12800.0,29.7699,29.7829,29.7504,29.7634,12800.0
2009-10-15 13:10:00,45.71,45.71,45.64,45.69,23400.0,29.7569,29.7569,29.7113,29.7438,23400.0
2009-10-15 13:15:00,45.69,45.8,45.68,45.77,21100.0,29.7438,29.8155,29.7373,29.7959,21100.0
2009-10-15 13:20:00,45.78,45.9,45.76,45.9,27700.0,29.8024,29.8806,29.7894,29.8806,27700.0
2009-10-15 13:25:00,45.9,45.97,45.9,45.96,18100.0,29.8806,29.9261,29.8806,29.9196,18100.0
2009-10-15 13:30:00,45.96,45.99,45.94,45.95,58400.0,29.9196,29.9391,29.9066,29.9131,58400.0
2009-10-15 13:35:00,45.94,45.97,45.85,45.96,62100.0,29.9066,29.9261,29.848,29.9196,62100.0
2009-10-15 13:40:00,45.96,45.99,45.96,45.99,19700.0,29.9196,29.9391,29.9196,29.9391,19700.0
2009-10-15 13:45:00,45.98,46.0,45.95,45.98,54600.0,29.9326,29.9457,29.9131,29.9326,54600.0
2009-10-15 13:50:00,45.98,46.05,45.98,46.04,42500.0,29.9326,29.9782,29.9326,29.9717,42500.0
2009-10-15 13:55:00,46.05,46.11,45.99,46.01,51600.0,29.9782,30.0173,29.9391,29.9522,51600.0
2009-10-15 14:00:00,46.02,46.13,46.02,46.11,31200.0,29.9587,30.0303,29.9587,30.0173,31200.0
2009-10-15 14:05:00,46.1,46.17,46.1,46.14,39900.0,30.0107,30.0563,30.0107,30.0368,39900.0
2009-10-15 14:10:00,46.14,46.14,46.06,46.06,27600.0,30.0368,30.0368,29.9847,29.9847,27600.0
2009-10-15 14:15:00,46.06,46.08,45.96,46.07,67800.0,29.9847,29.9977,29.9196,29.9912,67800.0
2009-10-15 14:20:00,46.07,46.08,46.0,46.01,39900.0,29.9912,29.9977,29.9457,29.9522,39900.0
2009-10-15 14:25:00,46.0,46.07,46.0,46.03,59300.0,29.9457,29.9912,29.9457,29.9652,59300.0
2009-10-15 14:30:00,46.02,46.1,46.02,46.1,30000.0,29.9587,30.0107,29.9587,30.0107,30000.0
2009-10-15 14:35:00,46.1,46.18,46.1,46.17,43900.0,30.0107,30.0628,30.0107,30.0563,43900.0
2009-10-15 14:40:00,46.17,46.2,46.16,46.2,38300.0,30.0563,30.0758,30.0498,30.0758,38300.0
2009-10-15 14:45:00,46.19,46.25,46.16,46.24,48500.0,30.0693,30.1084,30.0498,30.1019,48500.0
2009-10-15 14:50:00,46.24,46.35,46.23,46.32,55100.0,30.1019,30.1735,30.0954,30.154,55100.0
2009-10-15 14:55:00,46.32,46.37,46.28,46.35,49500.0,30.154,30.1865,30.1279,30.1735,49500.0
2009-10-15 15:00:00,46.36,46.39,46.35,46.35,51600.0,30.18,30.1995,30.1735,30.1735,51600.0
2009-10-15 15:05:00,46.34,46.39,46.33,46.37,61900.0,30.167,30.1995,30.1605,30.1865,61900.0
2009-10-15 15:10:00,46.38,46.39,46.32,46.33,53800.0,30.193,30.1995,30.154,30.1605,53800.0
2009-10-15 15:15:00,46.32,46.36,46.3,46.32,57400.0,30.154,30.18,30.1409,30.154,57400.0
2009-10-15 15:20:00,46.32,46.32,46.08,46.08,130700.0,30.154,30.154,29.9977,29.9977,130700.0
2009-10-15 15:25:00,46.08,46.1,46.0,46.0,82100.0,29.9977,30.0107,29.9457,29.9457,82100.0
2009-10-15 15:30:00,46.01,46.03,45.94,46.02,90000.0,29.9522,29.9652,29.9066,29.9587,90000.0
2009-10-15 15:35:00,46.01,46.07,45.98,46.02,94700.0,29.9522,29.9912,29.9326,29.9587,94700.0
2009-10-15 15:40:00,46.02,46.06,46.0,46.04,83600.0,29.9587,29.9847,29.9457,29.9717,83600.0
2009-10-15 15:45:00,46.04,46.07,46.01,46.06,65600.0,29.9717,29.9912,29.9522,29.9847,65600.0
2009-10-15 15:50:00,46.06,46.15,46.06,46.09,95300.0,29.9847,30.0433,29.9847,30.0042,95300.0
2009-10-15 15:55:00,46.09,46.12,46.06,46.1,168700.0,30.0042,30.0238,29.9847,30.0107,168700.0
2009-10-16 09:30:00,45.67,45.67,45.35,45.53,241200.0,29.7308,29.7308,29.5225,29.6397,241200.0
2009-10-16 09:35:00,45.54,45.61,45.26,45.52,119800.0,29.6462,29.6918,29.4639,29.6332,119800.0
2009-10-16 09:40:00,45.54,45.58,45.45,45.56,50900.0,29.6462,29.6722,29.5876,29.6592,50900.0
2009-10-16 09:45:00,45.55,45.69,45.5,45.68,52700.0,29.6527,29.7438,29.6202,29.7373,52700.0
2009-10-16 09:50:00,45.67,45.83,45.64,45.7,40100.0,29.7308,29.835,29.7113,29.7504,40100.0
2009-10-16 09:55:00,45.73,45.74,45.55,45.62,116000.0,29.7699,29.7764,29.6527,29.6983,116000.0
2009-10-16 10:00:00,45.61,45.63,45.37,45.4,127300.0,29.6918,29.7048,29.5355,29.5551,127300.0
2009-10-16 10:05:00,45.4,45.47,45.28,45.32,85900.0,29.5551,29.6006,29.4769,29.503,85900.0
2009-10-16 10:10:00,45.3,45.3,45.03,45.13,198600.0,29.49,29.49,29.3142,29.3793,198600.0
2009-10-16 10:15:00,45.13,45.38,45.1,45.33,60100.0,29.3793,29.542,29.3598,29.5095,60100.0
2009-10-16 10:20:00,45.35,45.38,45.23,45.25,63400.0,29.5225,29.542,29.4444,29.4574,63400.0
2009-10-16 10:25:00,45.25,45.31,45.23,45.29,56200.0,29.4574,29.4965,29.4444,29.4834,56200.0
2009-10-16 10:30:00,45.3,45.31,45.22,45.24,35600.0,29.49,29.4965,29.4379,29.4509,35600.0
2009-10-16 10:35:00,45.22,45.25,45.14,45.18,39000.0,29.4379,29.4574,29.3858,29.4118,39000.0
2009-10-16 10:40:00,45.2,45.2,44.98,45.12,102500.0,29.4249,29.4249,29.2816,29.3728,102500.0
2009-10-16 10:45:00,45.12,45.26,45.1,45.24,32300.0,29.3728,29.4639,29.3598,29.4509,32300.0
2009-10-16 10:50:00,45.26,45.28,45.2,45.25,56200.0,29.4639,29.4769,29.4249,29.4574,56200.0
2009-10-16 10:55:00,45.23,45.28,45.2,45.27,36900.0,29.4444,29.4769,29.4249,29.4704,36900.0
2009-10-16 11:00:00,45.27,45.4,45.2,45.38,38700.0,29.4704,29.5551,29.4249,29.542,38700.0
2009-10-16 11:05:00,45.4,45.51,45.37,45.37,56900.0,29.5551,29.6267,29.5355,29.5355,56900.0
2009-10-16 11:10:00,45.37,45.41,45.31,45.31,48700.0,29.5355,29.5616,29.4965,29.4965,48700.0
2009-10-16 11:15:00,45.3,45.51,45.3,45.46,27400.0,29.49,29.6267,29.49,29.5941,27400.0
2009-10-16 11:20:00,45.49,45.5,45.39,45.42,22100.0,29.6136,29.6202,29.5485,29.5681,22100.0
2009-10-16 11:25:00,45.44,45.52,45.39,45.52,29000.0,29.5811,29.6332,29.5485,29.6332,29000.0
2009-10-16 11:30:00,45.53,45.54,45.42,45.5,62900.0,29.6397,29.6462,29.5681,29.6202,62900.0
2009-10-16 11:35:00,45.49,45.53,45.38,45.39,82600.0,29.6136,29.6397,29.542,29.5485,82600.0
2009-10-16 11:40:00,45.39,45.47,45.32,45.44,25900.0,29.5485,29.6006,29.503,29.5811,25900.0
2009-10-16 11:45:00,45.42,45.53,45.4,45.42,26000.0,29.5681,29.6397,29.5551,29.5681,26000.0
2009-10-16 11:50:00,45.42,45.44,45.37,45.44,22200.0,29.5681,29.5811,29.5355,29.5811,22200.0
2009-10-16 11:55:00,45.44,45.54,45.41,45.51,32800.0,29.5811,29.6462,29.5616,29.6267,32800.0
2009-10-16 12:00:00,45.52,45.53,45.44,45.44,31700.0,29.6332,29.6397,29.5811,29.5811,31700.0
2009-10-16 12:05:00,45.43,45.48,45.43,45.47,25400.0,29.5746,29.6071,29.5746,29.6006,25400.0
2009-10-16 12:10:00,45.45,45.46,45.39,45.39,35500.0,29.5876,29.5941,29.5485,29.5485,35500.0
2009-10-16 12:15:00,45.39,45.5,45.38,45.47,92600.0,29.5485,29.6202,29.542,29.6006,92600.0
2009-10-16 12:20:00,45.47,45.57,45.43,45.57,38900.0,29.6006,29.6657,29.5746,29.6657,38900.0
2009-10-16 12:25:00,45.57,45.62,45.53,45.6,57600.0,29.6657,29.6983,29.6397,29.6853,57600.0
2009-10-16 12:30:00,45.59,45.64,45.58,45.59,44200.0,29.6787,29.7113,29.6722,29.6787,44200.0
2009-10-16 12:35:00,45.58,45.6,45.5,45.52,44600.0,29.6722,29.6853,29.6202,29.6332,44600.0
2009-10-16 12:40:00,45.52,45.54,45.46,45.47,20700.0,29.6332,29.6462,29.5941,29.6006,20700.0
2009-10-16 12:45:00,45.47,45.47,45.31,45.41,53700.0,29.6006,29.6006,29.4965,29.5616,53700.0
2009-10-16 12:50:00,45.41,45.41,45.32,45.34,41300.0,29.5616,29.5616,29.503,29.516,41300.0
2009-10-16 12:55:00,45.35,45.36,45.26,45.28,68800.0,29.5225,29.529,29.4639,29.4769,68800.0
2009-10-16 13:00:00,45.3,45.35,45.28,45.34,20700.0,29.49,29.5225,29.4769,29.516,20700.0
2009-10-16 13:05:00,45.34,45.36,45.27,45.35,26700.0,29.516,29.529,29.4704,29.5225,26700.0
2009-10-16 13:10:00,45.35,45.47,45.34,45.37,54200.0,29.5225,29.6006,29.516,29.5355,54200.0
2009-10-16 13:15:00,45.39,45.42,45.35,45.37,51900.0,29.5485,29.5681,29.5225,29.5355,51900.0
2009-10-16 13:20:00,45.37,45.42,45.36,45.41,24400.0,29.5355,29.5681,29.529,29.5616,24400.0
2009-10-16 13:25:00,45.41,45.44,45.39,45.43,17900.0,29.5616,29.5811,29.5485,29.5746,17900.0
2009-10-16 13:30:00,45.42,45.44,45.4,45.41,21100.0,29.5681,29.5811,29.5551,29.5616,21100.0
2009-10-16 13:35:00,45.4,45.47,45.37,45.37,22300.0,29.5551,29.6006,29.5355,29.5355,22300.0
2009-10-16 13:40:00,45.37,45.44,45.37,45.42,31800.0,29.5355,29.5811,29.5355,29.5681,31800.0
2009-10-16 13:45:00,45.44,45.44,45.37,45.41,34600.0,29.5811,29.5811,29.5355,29.5616,34600.0
2009-10-16 13:50:00,45.41,45.45,45.35,45.38,40600.0,29.5616,29.5876,29.5225,29.542,40600.0
2009-10-16 13:55:00,45.41,45.41,45.31,45.34,28300.0,29.5616,29.5616,29.4965,29.516,28300.0
2009-10-16 14:00:00,45.34,45.35,45.24,45.25,29900.0,29.516,29.5225,29.4509,29.4574,29900.0
2009-10-16 14:05:00,45.25,45.27,45.19,45.22,27000.0,29.4574,29.4704,29.4183,29.4379,27000.0
2009-10-16 14:10:00,45.21,45.28,45.18,45.28,20600.0,29.4314,29.4769,29.4118,29.4769,20600.0
2009-10-16 14:15:00,45.29,45.3,45.21,45.25,38200.0,29.4834,29.49,29.4314,29.4574,38200.0
2009-10-16 14:20:00,45.26,45.38,45.24,45.37,49900.0,29.4639,29.542,29.4509,29.5355,49900.0
2009-10-16 14:25:00,45.39,45.39,45.33,45.36,39800.0,29.5485,29.5485,29.5095,29.529,39800.0
2009-10-16 14:30:00,45.36,45.38,45.27,45.31,40400.0,29.529,29.542,29.4704,29.4965,40400.0
2009-10-16 14:35:00,45.31,45.31,45.28,45.3,21800.0,29.4965,29.4965,29.4769,29.49,21800.0
2009-10-16 14:40:00,45.29,45.3,45.24,45.25,21700.0,29.4834,29.49,29.4509,29.4574,21700.0
2009-10-16 14:45:00,45.26,45.26,45.22,45.25,18300.0,29.4639,29.4639,29.4379,29.4574,18300.0
2009-10-16 14:50:00,45.24,45.25,45.2,45.2,37300.0,29.4509,29.4574,29.4249,29.4249,37300.0
2009-10-16 14:55:00,45.21,45.23,45.2,45.22,39300.0,29.4314,29.4444,29.4249,29.4379,39300.0
2009-10-16 15:00:00,45.21,45.24,45.19,45.24,21500.0,29.4314,29.4509,29.4183,29.4509,21500.0
2009-10-16 15:05:00,45.22,45.27,45.2,45.22,41300.0,29.4379,29.4704,29.4249,29.4379,41300.0
2009-10-16 15:10:00,45.24,45.31,45.23,45.28,43800.0,29.4509,29.4965,29.4444,29.4769,43800.0
2009-10-16 15:15:00,45.26,45.36,45.21,45.22,53900.0,29.4639,29.529,29.4314,29.4379,53900.0
2009-10-16 15:20:00,45.22,45.22,45.1,45.11,74700.0,29.4379,29.4379,29.3598,29.3663,74700.0
2009-10-16 15:25:00,45.11,45.17,45.08,45.17,78300.0,29.3663,29.4053,29.3467,29.4053,78300.0
2009-10-16 15:30:00,45.16,45.19,45.11,45.18,52400.0,29.3988,29.4183,29.3663,29.4118,52400.0
2009-10-16 15:35:00,45.18,45.34,45.18,45.33,87400.0,29.4118,29.516,29.4118,29.5095,87400.0
2009-10-16 15:40:00,45.33,45.39,45.27,45.27,92800.0,29.5095,29.5485,29.4704,29.4704,92800.0
2009-10-16 15:45:00,45.27,45.3,45.22,45.26,101000.0,29.4704,29.49,29.4379,29.4639,101000.0
2009-10-16 15:50:00,45.26,45.26,45.16,45.19,175200.0,29.4639,29.4639,29.3988,29.4183,175200.0
2009-10-16 15:55:00,45.2,45.21,45.12,45.17,235800.0,29.4249,29.4314,29.3728,29.4053,235800.0
2009-10-19 09:30:00,45.33,45.5,45.32,45.42,48300.0,29.5095,29.6202,29.503,29.5681,48300.0
2009-10-19 09:35:00,45.39,45.49,45.31,45.49,41300.0,29.5485,29.6136,29.4965,29.6136,41300.0
2009-10-19 09:40:00,45.51,45.76,45.43,45.47,108600.0,29.6267,29.7894,29.5746,29.6006,108600.0
2009-10-19 09:45:00,45.48,45.63,45.42,45.57,89400.0,29.6071,29.7048,29.5681,29.6657,89400.0
2009-10-19 09:50:00,45.57,45.57,45.33,45.33,48000.0,29.6657,29.6657,29.5095,29.5095,48000.0
2009-10-19 09:55:00,45.35,45.53,45.32,45.51,40100.0,29.5225,29.6397,29.503,29.6267,40100.0
2009-10-19 10:00:00,45.47,45.65,45.42,45.57,43800.0,29.6006,29.7178,29.5681,29.6657,43800.0
2009-10-19 10:05:00,45.58,45.65,45.52,45.57,47900.0,29.6722,29.7178,29.6332,29.6657,47900.0
2009-10-19 10:10:00,45.57,45.61,45.45,45.49,49700.0,29.6657,29.6918,29.5876,29.6136,49700.0
2009-10-19 10:15:00,45.49,45.55,45.37,45.47,57700.0,29.6136,29.6527,29.5355,29.6006,57700.0
2009-10-19 10:20:00,45.46,45.76,45.45,45.73,84100.0,29.5941,29.7894,29.5876,29.7699,84100.0
2009-10-19 10:25:00,45.73,45.76,45.65,45.66,38600.0,29.7699,29.7894,29.7178,29.7243,38600.0
2009-10-19 10:30:00,45.66,45.77,45.66,45.71,38900.0,29.7243,29.7959,29.7243,29.7569,38900.0
2009-10-19 10:35:00,45.74,45.82,45.73,45.81,35200.0,29.7764,29.8285,29.7699,29.822,35200.0
2009-10-19 10:40:00,45.82,45.89,45.75,45.88,60900.0,29.8285,29.874,29.7829,29.8675,60900.0
2009-10-19 10:45:00,45.86,46.0,45.86,45.91,56400.0,29.8545,29.9457,29.8545,29.8871,56400.0
2009-10-19 10:50:00,45.93,45.98,45.85,45.92,27400.0,29.9001,29.9326,29.848,29.8936,27400.0
2009-10-19 10:55:00,45.92,45.94,45.85,45.85,28900.0,29.8936,29.9066,29.848,29.848,28900.0
2009-10-19 11:00:00,45.83,45.97,45.81,45.92,33700.0,29.835,29.9261,29.822,29.8936,33700.0
2009-10-19 11:05:00,45.91,45.97,45.88,45.9,22200.0,29.8871,29.9261,29.8675,29.8806,22200.0
2009-10-19 11:10:00,45.91,46.07,45.9,46.06,74400.0,29.8871,29.9912,29.8806,29.9847,74400.0
2009-10-19 11:15:00,46.05,46.22,46.05,46.17,99800.0,29.9782,30.0889,29.9782,30.0563,99800.0
2009-10-19 11:20:00,46.15,46.17,46.06,46.14,48200.0,30.0433,30.0563,29.9847,30.0368,48200.0
2009-10-19 11:25:00,46.14,46.17,46.07,46.09,50800.0,30.0368,30.0563,29.9912,30.0042,50800.0
2009-10-19 11:30:00,46.11,46.17,46.09,46.13,40000.0,30.0173,30.0563,30.0042,30.0303,40000.0
2009-10-19 11:35:00,46.13,46.18,46.11,46.15,33500.0,30.0303,30.0628,30.0173,30.0433,33500.0
2009-10-19 11:40:00,46.14,46.17,46.05,46.05,31200.0,30.0368,30.0563,29.9782,29.9782,31200.0
2009-10-19 11:45:00,46.05,46.07,45.99,46.03,45500.0,29.9782,29.9912,29.9391,29.9652,45500.0
2009-10-19 11:50:00,46.02,46.09,46.01,46.05,50100.0,29.9587,30.0042,29.9522,29.9782,50100.0
2009-10-19 11:55:00,46.05,46.08,46.01,46.04,31800.0,29.9782,29.9977,29.9522,29.9717,31800.0
2009-10-19 12:00:00,46.03,46.04,45.97,46.0,50000.0,29.9652,29.9717,29.9261,29.9457,50000.0
2009-10-19 12:05:00,46.01,46.03,45.98,46.03,43300.0,29.9522,29.9652,29.9326,29.9652,43300.0
2009-10-19 12:10:00,46.03,46.04,45.98,46.01,31700.0,29.9652,29.9717,29.9326,29.9522,31700.0
2009-10-19 12:15:00,46.01,46.05,45.99,46.01,29900.0,29.9522,29.9782,29.9391,29.9522,29900.0
2009-10-19 12:20:00,46.01,46.03,45.98,46.01,37000.0,29.9522,29.9652,29.9326,29.9522,37000.0
2009-10-19 12:25:00,46.01,46.04,45.96,45.99,39300.0,29.9522,29.9717,29.9196,29.9391,39300.0
2009-10-19 12:30:00,45.99,46.02,45.93,46.02,35900.0,29.9391,29.9587,29.9001,29.9587,35900.0
2009-10-19 12:35:00,46.02,46.04,45.99,46.02,31200.0,29.9587,29.9717,29.9391,29.9587,31200.0
2009-10-19 12:40:00,46.03,46.11,46.02,46.11,30900.0,29.9652,30.0173,29.9587,30.0173,30900.0
2009-10-19 12:45:00,46.11,46.16,46.11,46.14,30400.0,30.0173,30.0498,30.0173,30.0368,30400.0
2009-10-19 12:50:00,46.14,46.2,46.11,46.2,43700.0,30.0368,30.0758,30.0173,30.0758,43700.0
2009-10-19 12:55:00,46.2,46.27,46.19,46.24,46300.0,30.0758,30.1214,30.0693,30.1019,46300.0
2009-10-19 13:00:00,46.24,46.26,46.16,46.2,36700.0,30.1019,30.1149,30.0498,30.0758,36700.0
2009-10-19 13:05:00,46.19,46.26,46.18,46.25,16400.0,30.0693,30.1149,30.0628,30.1084,16400.0
2009-10-19 13:10:00,46.25,46.26,46.23,46.23,24900.0,30.1084,30.1149,30.0954,30.0954,24900.0
2009-10-19 13:15:00,46.22,46.22,46.08,46.1,30400.0,30.0889,30.0889,29.9977,30.0107,30400.0
2009-10-19 13:20:00,46.08,46.15,46.03,46.03,16700.0,29.9977,30.0433,29.9652,29.9652,16700.0
2009-10-19 13:25:00,46.03,46.09,45.99,46.0,35700.0,29.9652,30.0042,29.9391,29.9457,35700.0
2009-10-19 13:30:00,46.0,46.13,45.99,46.08,19500.0,29.9457,30.0303,29.9391,29.9977,19500.0
2009-10-19 13:35:00,46.09,46.11,46.06,46.1,42000.0,30.0042,30.0173,29.9847,30.0107,42000.0
2009-10-19 13:40:00,46.11,46.11,46.05,46.1,23200.0,30.0173,30.0173,29.9782,30.0107,23200.0
2009-10-19 13:45:00,46.09,46.1,46.01,46.06,34700.0,30.0042,30.0107,29.9522,29.9847,34700.0
2009-10-19 13:50:00,46.06,46.11,46.05,46.07,34400.0,29.9847,30.0173,29.9782,29.9912,34400.0
2009-10-19 13:55:00,46.07,46.16,46.05,46.15,34400.0,29.9912,30.0498,29.9782,30.0433,34400.0
2009-10-19 14:00:00,46.17,46.24,46.16,46.24,35800.0,30.0563,30.1019,30.0498,30.1019,35800.0
2009-10-19 14:05:00,46.24,46.31,46.24,46.28,53800.0,30.1019,30.1475,30.1019,30.1279,53800.0
2009-10-19 14:10:00,46.29,46.3,46.21,46.27,50200.0,30.1344,30.1409,30.0824,30.1214,50200.0
2009-10-19 14:15:00,46.27,46.28,46.2,46.2,21300.0,30.1214,30.1279,30.0758,30.0758,21300.0
2009-10-19 14:20:00,46.21,46.29,46.15,46.28,61800.0,30.0824,30.1344,30.0433,30.1279,61800.0
2009-10-19 14:25:00,46.28,46.29,46.22,46.25,31400.0,30.1279,30.1344,30.0889,30.1084,31400.0
2009-10-19 14:30:00,46.25,46.3,46.2,46.2,43300.0,30.1084,30.1409,30.0758,30.0758,43300.0
2009-10-19 14:35:00,46.2,46.23,46.16,46.19,20900.0,30.0758,30.0954,30.0498,30.0693,20900.0
2009-10-19 14:40:00,46.19,46.24,46.14,46.15,26400.0,30.0693,30.1019,30.0368,30.0433,26400.0
2009-10-19 14:45:00,46.14,46.18,46.12,46.14,18100.0,30.0368,30.0628,30.0238,30.0368,18100.0
2009-10-19 14:50:00,46.15,46.19,46.1,46.11,34400.0,30.0433,30.0693,30.0107,30.0173,34400.0
2009-10-19 14:55:00,46.11,46.2,46.1,46.17,49800.0,30.0173,30.0758,30.0107,30.0563,49800.0
2009-10-19 15:00:00,46.15,46.18,46.1,46.11,36200.0,30.0433,30.0628,30.0107,30.0173,36200.0
2009-10-19 15:05:00,46.1,46.16,46.07,46.16,32200.0,30.0107,30.0498,29.9912,30.0498,32200.0
2009-10-19 15:10:00,46.16,46.21,46.07,46.07,52000.0,30.0498,30.0824,29.9912,29.9912,52000.0
2009-10-19 15:15:00,46.07,46.08,45.94,45.95,71800.0,29.9912,29.9977,29.9066,29.9131,71800.0
2009-10-19 15:20:00,45.96,45.96,45.87,45.87,82700.0,29.9196,29.9196,29.861,29.861,82700.0
2009-10-19 15:25:00,45.87,45.88,45.78,45.82,101600.0,29.861,29.8675,29.8024,29.8285,101600.0
2009-10-19 15:30:00,45.82,45.9,45.74,45.75,98300.0,29.8285,29.8806,29.7764,29.7829,98300.0
2009-10-19 15:35:00,45.76,45.8,45.74,45.79,52200.0,29.7894,29.8155,29.7764,29.8089,52200.0
2009-10-19 15:40:00,45.79,45.89,45.74,45.85,67900.0,29.8089,29.874,29.7764,29.848,67900.0
2009-10-19 15:45:00,45.85,45.9,45.8,45.83,95700.0,29.848,29.8806,29.8155,29.835,95700.0
2009-10-19 15:50:00,45.82,45.88,45.82,45.85,107600.0,29.8285,29.8675,29.8285,29.848,107600.0
2009-10-19 15:55:00,45.85,45.86,45.71,45.79,165300.0,29.848,29.8545,29.7569,29.8089,165300.0
2009-10-20 09:30:00,46.3,46.35,45.95,46.13,170100.0,30.1409,30.1735,29.9131,30.0303,170100.0
2009-10-20 09:35:00,46.13,46.19,45.85,45.89,117700.0,30.0303,30.0693,29.848,29.874,117700.0
2009-10-20 09:40:00,45.87,46.1,45.76,45.77,96200.0,29.861,30.0107,29.7894,29.7959,96200.0
2009-10-20 09:45:00,45.75,46.0,45.66,46.0,121500.0,29.7829,29.9457,29.7243,29.9457,121500.0
2009-10-20 09:50:00,46.01,46.03,45.93,45.98,106900.0,29.9522,29.9652,29.9001,29.9326,106900.0
2009-10-20 09:55:00,45.98,45.99,45.8,45.96,77900.0,29.9326,29.9391,29.8155,29.9196,77900.0
2009-10-20 10:00:00,45.97,46.05,45.9,45.98,63500.0,29.9261,29.9782,29.8806,29.9326,63500.0
2009-10-20 10:05:00,45.99,46.02,45.93,46.01,58900.0,29.9391,29.9587,29.9001,29.9522,58900.0
2009-10-20 10:10:00,46.0,46.12,45.98,46.06,86100.0,29.9457,30.0238,29.9326,29.9847,86100.0
2009-10-20 10:15:00,46.07,46.07,45.77,45.82,113900.0,29.9912,29.9912,29.7959,29.8285,113900.0
2009-10-20 10:20:00,45.81,45.97,45.78,45.97,60300.0,29.822,29.9261,29.8024,29.9261,60300.0
2009-10-20 10:25:00,45.97,46.01,45.93,45.94,55600.0,29.9261,29.9522,29.9001,29.9066,55600.0
2009-10-20 10:30:00,45.95,45.98,45.8,45.87,95600.0,29.9131,29.9326,29.8155,29.861,95600.0
2009-10-20 10:35:00,45.87,45.94,45.86,45.94,62700.0,29.861,29.9066,29.8545,29.9066,62700.0
2009-10-20 10:40:00,45.91,45.95,45.87,45.94,47100.0,29.8871,29.9131,29.861,29.9066,47100.0
2009-10-20 10:45:00,45.94,46.0,45.9,45.97,39200.0,29.9066,29.9457,29.8806,29.9261,39200.0
2009-10-20 10:50:00,45.96,46.02,45.96,46.01,48600.0,29.9196,29.9587,29.9196,29.9522,48600.0
2009-10-20 10:55:00,46.01,46.16,46.0,46.06,79600.0,29.9522,30.0498,29.9457,29.9847,79600.0
2009-10-20 11:00:00,46.06,46.06,45.92,45.97,44100.0,29.9847,29.9847,29.8936,29.9261,44100.0
2009-10-20 11:05:00,45.97,45.99,45.9,45.94,40000.0,29.9261,29.9391,29.8806,29.9066,40000.0
2009-10-20 11:10:00,45.92,45.92,45.68,45.74,84900.0,29.8936,29.8936,29.7373,29.7764,84900.0
2009-10-20 11:15:00,45.73,45.86,45.73,45.83,39100.0,29.7699,29.8545,29.7699,29.835,39100.0
2009-10-20 11:20:00,45.82,45.9,45.78,45.87,40100.0,29.8285,29.8806,29.8024,29.861,40100.0
2009-10-20 11:25:00,45.87,45.87,45.74,45.79,45200.0,29.861,29.861,29.7764,29.8089,45200.0
2009-10-20 11:30:00,45.79,45.83,45.72,45.78,44500.0,29.8089,29.835,29.7634,29.8024,44500.0
2009-10-20 11:35:00,45.78,45.79,45.58,45.58,80200.0,29.8024,29.8089,29.6722,29.6722,80200.0
2009-10-20 11:40:00,45.56,45.61,45.5,45.58,73700.0,29.6592,29.6918,29.6202,29.6722,73700.0
2009-10-20 11:45:00,45.56,45.56,45.4,45.48,117600.0,29.6592,29.6592,29.5551,29.6071,117600.0
2009-10-20 11:50:00,45.47,45.5,45.39,45.44,55900.0,29.6006,29.6202,29.5485,29.5811,55900.0
2009-10-20 11:55:00,45.43,45.56,45.41,45.51,75900.0,29.5746,29.6592,29.5616,29.6267,75900.0
2009-10-20 12:00:00,45.52,45.56,45.41,45.44,64800.0,29.6332,29.6592,29.5616,29.5811,64800.0
2009-10-20 12:05:00,45.46,45.47,45.34,45.4,62800.0,29.5941,29.6006,29.516,29.5551,62800.0
2009-10-20 12:10:00,45.4,45.62,45.36,45.62,34900.0,29.5551,29.6983,29.529,29.6983,34900.0
2009-10-20 12:15:00,45.61,45.62,45.47,45.47,67000.0,29.6918,29.6983,29.6006,29.6006,67000.0
2009-10-20 12:20:00,45.47,45.51,45.42,45.51,40800.0,29.6006,29.6267,29.5681,29.6267,40800.0
2009-10-20 12:25:00,45.52,45.6,45.51,45.56,35000.0,29.6332,29.6853,29.6267,29.6592,35000.0
2009-10-20 12:30:00,45.56,45.58,45.42,45.44,44800.0,29.6592,29.6722,29.5681,29.5811,44800.0
2009-10-20 12:35:00,45.44,45.5,45.41,45.44,53900.0,29.5811,29.6202,29.5616,29.5811,53900.0
2009-10-20 12:40:00,45.45,45.55,45.41,45.55,42900.0,29.5876,29.6527,29.5616,29.6527,42900.0
2009-10-20 12:45:00,45.58,45.61,45.55,45.58,42500.0,29.6722,29.6918,29.6527,29.6722,42500.0
2009-10-20 12:50:00,45.57,45.58,45.51,45.54,95200.0,29.6657,29.6722,29.6267,29.6462,95200.0
2009-10-20 12:55:00,45.53,45.54,45.5,45.54,29200.0,29.6397,29.6462,29.6202,29.6462,29200.0
2009-10-20 13:00:00,45.53,45.61,45.52,45.55,67500.0,29.6397,29.6918,29.6332,29.6527,67500.0
2009-10-20 13:05:00,45.56,45.62,45.55,45.56,52800.0,29.6592,29.6983,29.6527,29.6592,52800.0
2009-10-20 13:10:00,45.58,45.63,45.57,45.61,58700.0,29.6722,29.7048,29.6657,29.6918,58700.0
2009-10-20 13:15:00,45.6,45.7,45.59,45.62,30800.0,29.6853,29.7504,29.6787,29.6983,30800.0
2009-10-20 13:20:00,45.62,45.67,45.58,45.65,18100.0,29.6983,29.7308,29.6722,29.7178,18100.0
2009-10-20 13:25:00,45.64,45.66,45.57,45.63,27100.0,29.7113,29.7243,29.6657,29.7048,27100.0
2009-10-20 13:30:00,45.64,45.71,45.61,45.66,22400.0,29.7113,29.7569,29.6918,29.7243,22400.0
2009-10-20 13:35:00,45.65,45.69,45.63,45.66,27700.0,29.7178,29.7438,29.7048,29.7243,27700.0
2009-10-20 13:40:00,45.66,45.69,45.61,45.69,29400.0,29.7243,29.7438,29.6918,29.7438,29400.0
2009-10-20 13:45:00,45.7,45.85,45.7,45.84,34600.0,29.7504,29.848,29.7504,29.8415,34600.0
2009-10-20 13:50:00,45.85,45.88,45.78,45.78,48800.0,29.848,29.8675,29.8024,29.8024,48800.0
2009-10-20 13:55:00,45.77,45.78,45.65,45.72,52700.0,29.7959,29.8024,29.7178,29.7634,52700.0
2009-10-20 14:00:00,45.72,45.81,45.69,45.81,44600.0,29.7634,29.822,29.7438,29.822,44600.0
2009-10-20 14:05:00,45.81,45.83,45.77,45.79,56900.0,29.822,29.835,29.7959,29.8089,56900.0
2009-10-20 14:10:00,45.78,45.82,45.76,45.81,47600.0,29.8024,29.8285,29.7894,29.822,47600.0
2009-10-20 14:15:00,45.8,45.83,45.79,45.82,90400.0,29.8155,29.835,29.8089,29.8285,90400.0
2009-10-20 14:20:00,45.83,45.85,45.77,45.78,66100.0,29.835,29.848,29.7959,29.8024,66100.0
2009-10-20 14:25:00,45.77,45.77,45.69,45.74,31000.0,29.7959,29.7959,29.7438,29.7764,31000.0
2009-10-20 14:30:00,45.73,45.81,45.63,45.8,33100.0,29.7699,29.822,29.7048,29.8155,33100.0
2009-10-20 14:35:00,45.79,45.8,45.75,45.8,43100.0,29.8089,29.8155,29.7829,29.8155,43100.0
2009-10-20 14:40:00,45.8,45.82,45.76,45.82,73100.0,29.8155,29.8285,29.7894,29.8285,73100.0
2009-10-20 14:45:00,45.82,45.85,45.79,45.83,35800.0,29.8285,29.848,29.8089,29.835,35800.0
2009-10-20 14:50:00,45.82,45.87,45.79,45.79,34000.0,29.8285,29.861,29.8089,29.8089,34000.0
2009-10-20 14:55:00,45.79,45.86,45.76,45.86,51400.0,29.8089,29.8545,29.7894,29.8545,51400.0
2009-10-20 15:00:00,45.86,45.86,45.76,45.78,72100.0,29.8545,29.8545,29.7894,29.8024,72100.0
2009-10-20 15:05:00,45.78,45.8,45.71,45.71,47900.0,29.8024,29.8155,29.7569,29.7569,47900.0
2009-10-20 15:10:00,45.7,45.74,45.62,45.71,59700.0,29.7504,29.7764,29.6983,29.7569,59700.0
2009-10-20 15:15:00,45.71,45.78,45.65,45.77,43000.0,29.7569,29.8024,29.7178,29.7959,43000.0
2009-10-20 15:20:00,45.78,45.8,45.71,45.71,51600.0,29.8024,29.8155,29.7569,29.7569,51600.0
2009-10-20 15:25:00,45.71,45.8,45.71,45.8,49000.0,29.7569,29.8155,29.7569,29.8155,49000.0
2009-10-20 15:30:00,45.79,45.83,45.77,45.8,118000.0,29.8089,29.835,29.7959,29.8155,118000.0
2009-10-20 15:35:00,45.8,45.84,45.75,45.78,79300.0,29.8155,29.8415,29.7829,29.8024,79300.0
2009-10-20 15:40:00,45.78,45.8,45.71,45.76,98600.0,29.8024,29.8155,29.7569,29.7894,98600.0
2009-10-20 15:45:00,45.75,45.77,45.7,45.75,112000.0,29.7829,29.7959,29.7504,29.7829,112000.0
2009-10-20 15:50:00,45.75,45.76,45.68,45.73,118700.0,29.7829,29.7894,29.7373,29.7699,118700.0
2009-10-20 15:55:00,45.73,45.74,45.62,45.63,400300.0,29.7699,29.7764,29.6983,29.7048,400300.0
2009-10-21 09:30:00,45.51,45.51,45.2,45.22,70300.0,29.6267,29.6267,29.4249,29.4379,70300.0
2009-10-21 09:35:00,45.24,45.55,45.2,45.55,74800.0,29.4509,29.6527,29.4249,29.6527,74800.0
2009-10-21 09:40:00,45.54,45.71,45.47,45.71,78700.0,29.6462,29.7569,29.6006,29.7569,78700.0
2009-10-21 09:45:00,45.71,45.8,45.6,45.66,100300.0,29.7569,29.8155,29.6853,29.7243,100300.0
2009-10-21 09:50:00,45.68,45.97,45.6,45.88,104600.0,29.7373,29.9261,29.6853,29.8675,104600.0
2009-10-21 09:55:00,45.87,45.94,45.8,45.82,124600.0,29.861,29.9066,29.8155,29.8285,124600.0
2009-10-21 10:00:00,45.82,46.09,45.77,46.03,62300.0,29.8285,30.0042,29.7959,29.9652,62300.0
2009-10-21 10:05:00,46.02,46.08,45.94,46.03,86700.0,29.9587,29.9977,29.9066,29.9652,86700.0
2009-10-21 10:10:00,46.03,46.07,45.88,45.91,73500.0,29.9652,29.9912,29.8675,29.8871,73500.0
2009-10-21 10:15:00,45.91,46.11,45.91,46.09,80000.0,29.8871,30.0173,29.8871,30.0042,80000.0
2009-10-21 10:20:00,46.08,46.27,46.08,46.21,108100.0,29.9977,30.1214,29.9977,30.0824,108100.0
2009-10-21 10:25:00,46.19,46.25,46.17,46.25,34000.0,30.0693,30.1084,30.0563,30.1084,34000.0
2009-10-21 10:30:00,46.27,46.32,46.12,46.27,110200.0,30.1214,30.154,30.0238,30.1214,110200.0
2009-10-21 10:35:00,46.28,46.46,46.28,46.41,81300.0,30.1279,30.2451,30.1279,30.2126,81300.0
2009-10-21 10:40:00,46.42,46.61,46.42,46.53,92300.0,30.2191,30.3428,30.2191,30.2907,92300.0
2009-10-21 10:45:00,46.54,46.59,46.5,46.54,95900.0,30.2972,30.3297,30.2711,30.2972,95900.0
2009-10-21 10:50:00,46.54,46.59,46.52,46.56,51300.0,30.2972,30.3297,30.2842,30.3102,51300.0
2009-10-21 10:55:00,46.56,46.6,46.55,46.58,73400.0,30.3102,30.3362,30.3037,30.3232,73400.0
2009-10-21 11:00:00,46.59,46.59,46.47,46.55,47600.0,30.3297,30.3297,30.2516,30.3037,47600.0
2009-10-21 11:05:00,46.54,46.66,46.54,46.6,48000.0,30.2972,30.3753,30.2972,30.3362,48000.0
2009-10-21 11:10:00,46.6,46.6,46.4,46.41,66400.0,30.3362,30.3362,30.206,30.2126,66400.0
2009-10-21 11:15:00,46.41,46.43,46.35,46.42,33000.0,30.2126,30.2256,30.1735,30.2191,33000.0
2009-10-21 11:20:00,46.4,46.49,46.4,46.46,29000.0,30.206,30.2646,30.206,30.2451,29000.0
2009-10-21 11:25:00,46.46,46.6,46.45,46.6,52500.0,30.2451,30.3362,30.2386,30.3362,52500.0
2009-10-21 11:30:00,46.6,46.6,46.52,46.52,46700.0,30.3362,30.3362,30.2842,30.2842,46700.0
2009-10-21 11:35:00,46.5,46.57,46.47,46.47,48900.0,30.2711,30.3167,30.2516,30.2516,48900.0
2009-10-21 11:40:00,46.47,46.48,46.39,46.39,22400.0,30.2516,30.2581,30.1995,30.1995,22400.0
2009-10-21 11:45:00,46.4,46.45,46.33,46.34,40400.0,30.206,30.2386,30.1605,30.167,40400.0
2009-10-21 11:50:00,46.34,46.35,46.18,46.31,65000.0,30.167,30.1735,30.0628,30.1475,65000.0
2009-10-21 11:55:00,46.31,46.37,46.29,46.37,28300.0,30.1475,30.1865,30.1344,30.1865,28300.0
2009-10-21 12:00:00,46.37,46.49,46.35,46.49,45300.0,30.1865,30.2646,30.1735,30.2646,45300.0
2009-10-21 12:05:00,46.47,46.47,46.33,46.36,42800.0,30.2516,30.2516,30.1605,30.18,42800.0
2009-10-21 12:10:00,46.36,46.42,46.29,46.29,30700.0,30.18,30.2191,30.1344,30.1344,30700.0
2009-10-21 12:15:00,46.29,46.32,46.23,46.31,26600.0,30.1344,30.154,30.0954,30.1475,26600.0
2009-10-21 12:20:00,46.31,46.33,46.26,46.28,23500.0,30.1475,30.1605,30.1149,30.1279,23500.0
2009-10-21 12:25:00,46.29,46.45,46.27,46.45,32800.0,30.1344,30.2386,30.1214,30.2386,32800.0
2009-10-21 12:30:00,46.46,46.48,46.36,46.45,44900.0,30.2451,30.2581,30.18,30.2386,44900.0
2009-10-21 12:35:00,46.45,46.63,46.44,46.61,72800.0,30.2386,30.3558,30.2321,30.3428,72800.0
2009-10-21 12:40:00,46.6,46.62,46.48,46.48,28600.0,30.3362,30.3493,30.2581,30.2581,28600.0
2009-10-21 12:45:00,46.47,46.52,46.41,46.5,35300.0,30.2516,30.2842,30.2126,30.2711,35300.0
2009-10-21 12:50:00,46.5,46.53,46.45,46.48,93700.0,30.2711,30.2907,30.2386,30.2581,93700.0
2009-10-21 12:55:00,46.47,46.51,46.41,46.41,121900.0,30.2516,30.2777,30.2126,30.2126,121900.0
2009-10-21 13:00:00,46.41,46.45,46.37,46.38,51100.0,30.2126,30.2386,30.1865,30.193,51100.0
2009-10-21 13:05:00,46.38,46.43,46.35,46.42,25200.0,30.193,30.2256,30.1735,30.2191,25200.0
2009-10-21 13:10:00,46.42,46.55,46.41,46.55,42400.0,30.2191,30.3037,30.2126,30.3037,42400.0
2009-10-21 13:15:00,46.54,46.68,46.5,46.68,44300.0,30.2972,30.3883,30.2711,30.3883,44300.0
2009-10-21 13:20:00,46.68,46.76,46.66,46.75,58300.0,30.3883,30.4404,30.3753,30.4339,58300.0
2009-10-21 13:25:00,46.76,46.8,46.75,46.79,54000.0,30.4404,30.4664,30.4339,30.4599,54000.0
2009-10-21 13:30:00,46.79,46.84,46.74,46.74,80400.0,30.4599,30.4925,30.4274,30.4274,80400.0
2009-10-21 13:35:00,46.73,46.79,46.67,46.77,51800.0,30.4209,30.4599,30.3818,30.4469,51800.0
2009-10-21 13:40:00,46.77,46.8,46.75,46.8,37500.0,30.4469,30.4664,30.4339,30.4664,37500.0
2009-10-21 13:45:00,46.79,46.83,46.78,46.82,53800.0,30.4599,30.486,30.4534,30.4795,53800.0
2009-10-21 13:50:00,46.83,46.86,46.81,46.86,48000.0,30.486,30.5055,30.473,30.5055,48000.0
2009-10-21 13:55:00,46.84,46.98,46.84,46.96,86800.0,30.4925,30.5836,30.4925,30.5706,86800.0
2009-10-21 14:00:00,46.97,46.97,46.8,46.84,89200.0,30.5771,30.5771,30.4664,30.4925,89200.0
2009-10-21 14:05:00,46.83,46.95,46.78,46.92,130200.0,30.486,30.5641,30.4534,30.5446,130200.0
2009-10-21 14:10:00,46.92,46.98,46.87,46.97,151800.0,30.5446,30.5836,30.512,30.5771,151800.0
2009-10-21 14:15:00,46.97,46.98,46.84,46.94,133400.0,30.5771,30.5836,30.4925,30.5576,133400.0
2009-10-21 14:20:00,46.92,46.97,46.9,46.95,87700.0,30.5446,30.5771,30.5315,30.5641,87700.0
2009-10-21 14:25:00,46.97,47.0,46.94,46.94,60900.0,30.5771,30.5966,30.5576,30.5576,60900.0
2009-10-21 14:30:00,46.96,46.96,46.75,46.76,49600.0,30.5706,30.5706,30.4339,30.4404,49600.0
2009-10-21 14:35:00,46.75,46.79,46.7,46.7,45800.0,30.4339,30.4599,30.4013,30.4013,45800.0
2009-10-21 14:40:00,46.71,46.82,46.68,46.78,55800.0,30.4079,30.4795,30.3883,30.4534,55800.0
2009-10-21 14:45:00,46.78,46.86,46.76,46.83,53300.0,30.4534,30.5055,30.4404,30.486,53300.0
2009-10-21 14:50:00,46.83,46.86,46.77,46.79,37700.0,30.486,30.5055,30.4469,30.4599,37700.0
2009-10-21 14:55:00,46.8,46.8,46.7,46.71,40500.0,30.4664,30.4664,30.4013,30.4079,40500.0
2009-10-21 15:00:00,46.72,46.75,46.68,46.71,57800.0,30.4144,30.4339,30.3883,30.4079,57800.0
2009-10-21 15:05:00,46.7,46.76,46.68,46.7,47100.0,30.4013,30.4404,30.3883,30.4013,47100.0
2009-10-21 15:10:00,46.69,46.75,46.68,46.71,65400.0,30.3948,30.4339,30.3883,30.4079,65400.0
2009-10-21 15:15:00,46.71,46.72,46.65,46.69,55400.0,30.4079,30.4144,30.3688,30.3948,55400.0
2009-10-21 15:20:00,46.68,46.69,46.41,46.46,107500.0,30.3883,30.3948,30.2126,30.2451,107500.0
2009-10-21 15:25:00,46.46,46.46,46.31,46.33,82200.0,30.2451,30.2451,30.1475,30.1605,82200.0
2009-10-21 15:30:00,46.33,46.33,46.03,46.1,131600.0,30.1605,30.1605,29.9652,30.0107,131600.0
2009-10-21 15:35:00,46.1,46.23,45.93,46.22,144400.0,30.0107,30.0954,29.9001,30.0889,144400.0
2009-10-21 15:40:00,46.22,46.23,45.88,45.89,99700.0,30.0889,30.0954,29.8675,29.874,99700.0
2009-10-21 15:45:00,45.88,46.08,45.85,45.94,106900.0,29.8675,29.9977,29.848,29.9066,106900.0
2009-10-21 15:50:00,45.96,46.0,45.88,45.92,101500.0,29.9196,29.9457,29.8675,29.8936,101500.0
2009-10-21 15:55:00,45.93,46.03,45.87,45.99,225000.0,29.9001,29.9652,29.861,29.9391,225000.0
2009-10-22 09:30:00,45.46,45.82,45.29,45.31,110000.0,29.5941,29.8285,29.4834,29.4965,110000.0
2009-10-22 09:35:00,45.31,45.86,45.3,45.31,114300.0,29.4965,29.8545,29.49,29.4965,114300.0
2009-10-22 09:40:00,45.3,45.5,45.05,45.13,97600.0,29.49,29.6202,29.3272,29.3793,97600.0
2009-10-22 09:45:00,45.14,45.15,44.6,44.68,237900.0,29.3858,29.3923,29.0343,29.0863,237900.0
2009-10-22 09:50:00,44.68,44.74,44.58,44.65,230200.0,29.0863,29.1254,29.0212,29.0668,230200.0
2009-10-22 09:55:00,44.64,44.65,44.4,44.49,158300.0,29.0603,29.0668,28.9041,28.9627,158300.0
2009-10-22 10:00:00,44.5,44.7,44.43,44.69,201400.0,28.9692,29.0994,28.9236,29.0929,201400.0
2009-10-22 10:05:00,44.68,44.74,44.57,44.57,170800.0,29.0863,29.1254,29.0147,29.0147,170800.0
2009-10-22 10:10:00,44.59,44.8,44.51,44.74,126900.0,29.0278,29.1645,28.9757,29.1254,126900.0
2009-10-22 10:15:00,44.75,44.84,44.7,44.78,100600.0,29.1319,29.1905,29.0994,29.1514,100600.0
2009-10-22 10:20:00,44.78,45.03,44.75,44.9,128500.0,29.1514,29.3142,29.1319,29.2296,128500.0
2009-10-22 10:25:00,44.9,44.96,44.67,44.75,99900.0,29.2296,29.2686,29.0798,29.1319,99900.0
2009-10-22 10:30:00,44.75,44.82,44.55,44.6,109400.0,29.1319,29.1775,29.0017,29.0343,109400.0
2009-10-22 10:35:00,44.59,44.65,44.46,44.46,123800.0,29.0278,29.0668,28.9431,28.9431,123800.0
2009-10-22 10:40:00,44.46,44.64,44.46,44.63,78200.0,28.9431,29.0603,28.9431,29.0538,78200.0
2009-10-22 10:45:00,44.65,44.68,44.51,44.55,59800.0,29.0668,29.0863,28.9757,29.0017,59800.0
2009-10-22 10:50:00,44.56,44.76,44.54,44.76,94100.0,29.0082,29.1384,28.9952,29.1384,94100.0
2009-10-22 10:55:00,44.76,44.94,44.74,44.88,124500.0,29.1384,29.2556,29.1254,29.2165,124500.0
2009-10-22 11:00:00,44.87,44.97,44.84,44.97,91000.0,29.21,29.2751,29.1905,29.2751,91000.0
2009-10-22 11:05:00,44.97,45.0,44.85,44.85,100300.0,29.2751,29.2947,29.197,29.197,100300.0
2009-10-22 11:10:00,44.86,44.86,44.76,44.79,79800.0,29.2035,29.2035,29.1384,29.1579,79800.0
2009-10-22 11:15:00,44.79,44.8,44.6,44.61,108200.0,29.1579,29.1645,29.0343,29.0408,108200.0
2009-10-22 11:20:00,44.61,44.64,44.51,44.52,77700.0,29.0408,29.0603,28.9757,28.9822,77700.0
2009-10-22 11:25:00,44.52,44.52,44.37,44.38,156400.0,28.9822,28.9822,28.8845,28.891,156400.0
2009-10-22 11:30:00,44.37,44.42,44.34,44.34,98100.0,28.8845,28.9171,28.865,28.865,98100.0
2009-10-22 11:35:00,44.34,44.43,44.3,44.3,58400.0,28.865,28.9236,28.839,28.839,58400.0
2009-10-22 11:40:00,44.32,44.47,44.32,44.47,67300.0,28.852,28.9496,28.852,28.9496,67300.0
2009-10-22 11:45:00,44.47,44.62,44.46,44.57,65900.0,28.9496,29.0473,28.9431,29.0147,65900.0
2009-10-22 11:50:00,44.58,44.59,44.33,44.41,71000.0,29.0212,29.0278,28.8585,28.9106,71000.0
2009-10-22 11:55:00,44.41,44.47,44.39,44.39,50000.0,28.9106,28.9496,28.8976,28.8976,50000.0
2009-10-22 12:00:00,44.39,44.54,44.35,44.53,46900.0,28.8976,28.9952,28.8715,28.9887,46900.0
2009-10-22 12:05:00,44.54,44.55,44.37,44.52,47300.0,28.9952,29.0017,28.8845,28.9822,47300.0
2009-10-22 12:10:00,44.52,44.56,44.43,44.43,35500.0,28.9822,29.0082,28.9236,28.9236,35500.0
2009-10-22 12:15:00,44.43,44.52,44.4,44.46,46100.0,28.9236,28.9822,28.9041,28.9431,46100.0
2009-10-22 12:20:00,44.47,44.52,44.46,44.47,44600.0,28.9496,28.9822,28.9431,28.9496,44600.0
2009-10-22 12:25:00,44.47,44.47,44.31,44.32,64400.0,28.9496,28.9496,28.8455,28.852,64400.0
2009-10-22 12:30:00,44.32,44.58,44.32,44.5,42900.0,28.852,29.0212,28.852,28.9692,42900.0
2009-10-22 12:35:00,44.49,44.62,44.46,44.5,52300.0,28.9627,29.0473,28.9431,28.9692,52300.0
2009-10-22 12:40:00,44.5,44.56,44.47,44.48,28000.0,28.9692,29.0082,28.9496,28.9561,28000.0
2009-10-22 12:45:00,44.47,44.63,44.47,44.55,53300.0,28.9496,29.0538,28.9496,29.0017,53300.0
2009-10-22 12:50:00,44.55,44.63,44.54,44.6,25800.0,29.0017,29.0538,28.9952,29.0343,25800.0
2009-10-22 12:55:00,44.61,44.63,44.57,44.58,38700.0,29.0408,29.0538,29.0147,29.0212,38700.0
2009-10-22 13:00:00,44.57,44.68,44.56,44.68,37600.0,29.0147,29.0863,29.0082,29.0863,37600.0
2009-10-22 13:05:00,44.67,44.69,44.61,44.64,37400.0,29.0798,29.0929,29.0408,29.0603,37400.0
2009-10-22 13:10:00,44.65,44.67,44.59,44.59,38900.0,29.0668,29.0798,29.0278,29.0278,38900.0
2009-10-22 13:15:00,44.58,44.6,44.45,44.48,58800.0,29.0212,29.0343,28.9366,28.9561,58800.0
2009-10-22 13:20:00,44.48,44.52,44.46,44.46,23000.0,28.9561,28.9822,28.9431,28.9431,23000.0
2009-10-22 13:25:00,44.46,44.47,44.42,44.46,44200.0,28.9431,28.9496,28.9171,28.9431,44200.0
2009-10-22 13:30:00,44.45,44.45,44.35,44.36,63600.0,28.9366,28.9366,28.8715,28.878,63600.0
2009-10-22 13:35:00,44.36,44.4,44.36,44.36,31000.0,28.878,28.9041,28.878,28.878,31000.0
2009-10-22 13:40:00,44.37,44.37,44.25,44.26,60700.0,28.8845,28.8845,28.8064,28.8129,60700.0
2009-10-22 13:45:00,44.26,44.27,44.17,44.23,105500.0,28.8129,28.8194,28.7543,28.7934,105500.0
2009-10-22 13:50:00,44.24,44.34,44.2,44.21,108300.0,28.7999,28.865,28.7739,28.7804,108300.0
2009-10-22 13:55:00,44.2,44.29,44.2,44.28,58300.0,28.7739,28.8325,28.7739,28.8259,58300.0
2009-10-22 14:00:00,44.28,44.33,44.21,44.22,82400.0,28.8259,28.8585,28.7804,28.7869,82400.0
2009-10-22 14:05:00,44.22,44.27,44.16,44.19,101100.0,28.7869,28.8194,28.7478,28.7674,101100.0
2009-10-22 14:10:00,44.19,44.25,44.17,44.18,79300.0,28.7674,28.8064,28.7543,28.7608,79300.0
2009-10-22 14:15:00,44.17,44.26,44.05,44.15,186700.0,28.7543,28.8129,28.6762,28.7413,186700.0
2009-10-22 14:20:00,44.14,44.22,44.14,44.19,97200.0,28.7348,28.7869,28.7348,28.7674,97200.0
2009-10-22 14:25:00,44.19,44.24,44.12,44.21,156500.0,28.7674,28.7999,28.7218,28.7804,156500.0
2009-10-22 14:30:00,44.21,44.36,44.2,44.25,126900.0,28.7804,28.878,28.7739,28.8064,126900.0
2009-10-22 14:35:00,44.25,44.44,44.24,44.39,147200.0,28.8064,28.9301,28.7999,28.8976,147200.0
2009-10-22 14:40:00,44.4,44.4,44.28,44.28,83100.0,28.9041,28.9041,28.8259,28.8259,83100.0
2009-10-22 14:45:00,44.28,44.3,44.05,44.09,142800.0,28.8259,28.839,28.6762,28.7023,142800.0
2009-10-22 14:50:00,44.09,44.12,44.04,44.05,123600.0,28.7023,28.7218,28.6697,28.6762,123600.0
2009-10-22 14:55:00,44.06,44.15,44.01,44.15,86600.0,28.6827,28.7413,28.6502,28.7413,86600.0
2009-10-22 15:00:00,44.14,44.29,44.12,44.21,117100.0,28.7348,28.8325,28.7218,28.7804,117100.0
2009-10-22 15:05:00,44.2,44.22,44.14,44.15,77600.0,28.7739,28.7869,28.7348,28.7413,77600.0
2009-10-22 15:10:00,44.16,44.18,44.04,44.04,114800.0,28.7478,28.7608,28.6697,28.6697,114800.0
2009-10-22 15:15:00,44.06,44.09,44.01,44.09,203500.0,28.6827,28.7023,28.6502,28.7023,203500.0
2009-10-22 15:20:00,44.08,44.22,44.08,44.21,165400.0,28.6957,28.7869,28.6957,28.7804,165400.0
2009-10-22 15:25:00,44.21,44.23,44.15,44.21,178000.0,28.7804,28.7934,28.7413,28.7804,178000.0
2009-10-22 15:30:00,44.22,44.24,44.15,44.22,162500.0,28.7869,28.7999,28.7413,28.7869,162500.0
2009-10-22 15:35:00,44.22,44.24,44.08,44.13,147400.0,28.7869,28.7999,28.6957,28.7283,147400.0
2009-10-22 15:40:00,44.14,44.17,44.01,44.08,154700.0,28.7348,28.7543,28.6502,28.6957,154700.0
2009-10-22 15:45:00,44.07,44.08,44.01,44.01,132900.0,28.6892,28.6957,28.6502,28.6502,132900.0
2009-10-22 15:50:00,44.02,44.09,44.01,44.07,313400.0,28.6567,28.7023,28.6502,28.6892,313400.0
2009-10-22 15:55:00,44.07,44.19,44.04,44.14,400300.0,28.6892,28.7674,28.6697,28.7348,400300.0
2009-10-23 09:30:00,44.45,44.89,44.23,44.76,127500.0,28.9366,29.223,28.7934,29.1384,127500.0
2009-10-23 09:35:00,44.76,44.8,44.32,44.67,149200.0,29.1384,29.1645,28.852,29.0798,149200.0
2009-10-23 09:40:00,44.66,44.67,44.46,44.52,86900.0,29.0733,29.0798,28.9431,28.9822,86900.0
2009-10-23 09:45:00,44.49,44.61,44.36,44.48,153200.0,28.9627,29.0408,28.878,28.9561,153200.0
2009-10-23 09:50:00,44.51,44.59,44.44,44.48,86500.0,28.9757,29.0278,28.9301,28.9561,86500.0
2009-10-23 09:55:00,44.48,44.5,44.36,44.42,74800.0,28.9561,28.9692,28.878,28.9171,74800.0
2009-10-23 10:00:00,44.44,44.65,44.26,44.27,144700.0,28.9301,29.0668,28.8129,28.8194,144700.0
2009-10-23 10:05:00,44.27,44.33,44.18,44.33,118300.0,28.8194,28.8585,28.7608,28.8585,118300.0
2009-10-23 10:10:00,44.34,44.35,44.21,44.32,98400.0,28.865,28.8715,28.7804,28.852,98400.0
2009-10-23 10:15:00,44.31,44.38,44.2,44.26,93100.0,28.8455,28.891,28.7739,28.8129,93100.0
2009-10-23 10:20:00,44.26,44.38,44.25,44.37,90400.0,28.8129,28.891,28.8064,28.8845,90400.0
2009-10-23 10:25:00,44.37,44.4,44.21,44.33,62600.0,28.8845,28.9041,28.7804,28.8585,62600.0
2009-10-23 10:30:00,44.34,44.34,44.2,44.24,119200.0,28.865,28.865,28.7739,28.7999,119200.0
2009-10-23 10:35:00,44.24,44.33,44.15,44.31,78900.0,28.7999,28.8585,28.7413,28.8455,78900.0
2009-10-23 10:40:00,44.31,44.47,44.31,44.39,70600.0,28.8455,28.9496,28.8455,28.8976,70600.0
2009-10-23 10:45:00,44.41,44.52,44.37,44.5,63900.0,28.9106,28.9822,28.8845,28.9692,63900.0
2009-10-23 10:50:00,44.5,44.53,44.37,44.4,76000.0,28.9692,28.9887,28.8845,28.9041,76000.0
2009-10-23 10:55:00,44.4,44.43,44.25,44.33,92700.0,28.9041,28.9236,28.8064,28.8585,92700.0
2009-10-23 11:00:00,44.31,44.39,44.22,44.22,72800.0,28.8455,28.8976,28.7869,28.7869,72800.0
2009-10-23 11:05:00,44.22,44.35,44.19,44.35,43500.0,28.7869,28.8715,28.7674,28.8715,43500.0
2009-10-23 11:10:00,44.35,44.42,44.31,44.37,44800.0,28.8715,28.9171,28.8455,28.8845,44800.0
2009-10-23 11:15:00,44.37,44.39,44.15,44.18,80600.0,28.8845,28.8976,28.7413,28.7608,80600.0
2009-10-23 11:20:00,44.17,44.2,44.12,44.16,55300.0,28.7543,28.7739,28.7218,28.7478,55300.0
2009-10-23 11:25:00,44.15,44.17,44.02,44.07,115000.0,28.7413,28.7543,28.6567,28.6892,115000.0
2009-10-23 11:30:00,44.06,44.1,44.04,44.08,46600.0,28.6827,28.7088,28.6697,28.6957,46600.0
2009-10-23 11:35:00,44.08,44.15,44.06,44.13,52900.0,28.6957,28.7413,28.6827,28.7283,52900.0
2009-10-23 11:40:00,44.12,44.2,44.12,44.14,35500.0,28.7218,28.7739,28.7218,28.7348,35500.0
2009-10-23 11:45:00,44.15,44.2,44.12,44.2,30500.0,28.7413,28.7739,28.7218,28.7739,30500.0
2009-10-23 11:50:00,44.19,44.36,44.18,44.31,45000.0,28.7674,28.878,28.7608,28.8455,45000.0
2009-10-23 11:55:00,44.31,44.34,44.24,44.33,29600.0,28.8455,28.865,28.7999,28.8585,29600.0
2009-10-23 12:00:00,44.33,44.47,44.31,44.46,38800.0,28.8585,28.9496,28.8455,28.9431,38800.0
2009-10-23 12:05:00,44.46,44.5,44.4,44.47,33100.0,28.9431,28.9692,28.9041,28.9496,33100.0
2009-10-23 12:10:00,44.46,44.47,44.26,44.28,30400.0,28.9431,28.9496,28.8129,28.8259,30400.0
2009-10-23 12:15:00,44.28,44.28,44.17,44.23,41900.0,28.8259,28.8259,28.7543,28.7934,41900.0
2009-10-23 12:20:00,44.23,44.23,44.12,44.21,40100.0,28.7934,28.7934,28.7218,28.7804,40100.0
2009-10-23 12:25:00,44.21,44.31,44.18,44.29,41100.0,28.7804,28.8455,28.7608,28.8325,41100.0
2009-10-23 12:30:00,44.29,44.29,44.19,44.19,15700.0,28.8325,28.8325,28.7674,28.7674,15700.0
2009-10-23 12:35:00,44.19,44.32,44.18,44.29,22600.0,28.7674,28.852,28.7608,28.8325,22600.0
2009-10-23 12:40:00,44.28,44.29,44.2,44.2,27500.0,28.8259,28.8325,28.7739,28.7739,27500.0
2009-10-23 12:45:00,44.22,44.3,44.22,44.24,39800.0,28.7869,28.839,28.7869,28.7999,39800.0
2009-10-23 12:50:00,44.23,44.23,44.17,44.22,26500.0,28.7934,28.7934,28.7543,28.7869,26500.0
2009-10-23 12:55:00,44.22,44.25,44.1,44.11,34200.0,28.7869,28.8064,28.7088,28.7153,34200.0
2009-10-23 13:00:00,44.11,44.2,44.09,44.19,49700.0,28.7153,28.7739,28.7023,28.7674,49700.0
2009-10-23 13:05:00,44.18,44.19,44.11,44.14,30500.0,28.7608,28.7674,28.7153,28.7348,30500.0
2009-10-23 13:10:00,44.14,44.3,44.14,44.25,24800.0,28.7348,28.839,28.7348,28.8064,24800.0
2009-10-23 13:15:00,44.25,44.28,44.17,44.2,24800.0,28.8064,28.8259,28.7543,28.7739,24800.0
2009-10-23 13:20:00,44.2,44.2,44.1,44.16,51300.0,28.7739,28.7739,28.7088,28.7478,51300.0
2009-10-23 13:25:00,44.16,44.21,44.11,44.14,30300.0,28.7478,28.7804,28.7153,28.7348,30300.0
2009-10-23 13:30:00,44.14,44.14,44.01,44.09,75800.0,28.7348,28.7348,28.6502,28.7023,75800.0
2009-10-23 13:35:00,44.1,44.17,44.05,44.16,59600.0,28.7088,28.7543,28.6762,28.7478,59600.0
2009-10-23 13:40:00,44.15,44.25,44.09,44.24,40100.0,28.7413,28.8064,28.7023,28.7999,40100.0
2009-10-23 13:45:00,44.23,44.23,44.1,44.13,31900.0,28.7934,28.7934,28.7088,28.7283,31900.0
2009-10-23 13:50:00,44.13,44.17,44.1,44.15,26600.0,28.7283,28.7543,28.7088,28.7413,26600.0
2009-10-23 13:55:00,44.14,44.19,44.1,44.19,18100.0,28.7348,28.7674,28.7088,28.7674,18100.0
2009-10-23 14:00:00,44.17,44.19,44.06,44.07,40800.0,28.7543,28.7674,28.6827,28.6892,40800.0
2009-10-23 14:05:00,44.06,44.13,44.01,44.07,58300.0,28.6827,28.7283,28.6502,28.6892,58300.0
2009-10-23 14:10:00,44.08,44.18,44.06,44.17,43000.0,28.6957,28.7608,28.6827,28.7543,43000.0
2009-10-23 14:15:00,44.16,44.2,44.09,44.16,58900.0,28.7478,28.7739,28.7023,28.7478,58900.0
2009-10-23 14:20:00,44.16,44.4,44.15,44.35,58700.0,28.7478,28.9041,28.7413,28.8715,58700.0
2009-10-23 14:25:00,44.35,44.37,44.25,44.28,27400.0,28.8715,28.8845,28.8064,28.8259,27400.0
2009-10-23 14:30:00,44.28,44.3,44.1,44.16,36400.0,28.8259,28.839,28.7088,28.7478,36400.0
2009-10-23 14:35:00,44.17,44.21,44.15,44.2,34600.0,28.7543,28.7804,28.7413,28.7739,34600.0
2009-10-23 14:40:00,44.19,44.23,44.15,44.23,34500.0,28.7674,28.7934,28.7413,28.7934,34500.0
2009-10-23 14:45:00,44.21,44.25,44.13,44.15,27700.0,28.7804,28.8064,28.7283,28.7413,27700.0
2009-10-23 14:50:00,44.16,44.16,44.05,44.07,62600.0,28.7478,28.7478,28.6762,28.6892,62600.0
2009-10-23 14:55:00,44.06,44.09,44.03,44.07,36900.0,28.6827,28.7023,28.6632,28.6892,36900.0
2009-10-23 15:00:00,44.08,44.11,44.02,44.04,45500.0,28.6957,28.7153,28.6567,28.6697,45500.0
2009-10-23 15:05:00,44.03,44.13,44.03,44.09,61900.0,28.6632,28.7283,28.6632,28.7023,61900.0
2009-10-23 15:10:00,44.1,44.19,44.06,44.15,69600.0,28.7088,28.7674,28.6827,28.7413,69600.0
2009-10-23 15:15:00,44.13,44.18,44.08,44.1,49600.0,28.7283,28.7608,28.6957,28.7088,49600.0
2009-10-23 15:20:00,44.11,44.14,44.07,44.07,71400.0,28.7153,28.7348,28.6892,28.6892,71400.0
2009-10-23 15:25:00,44.08,44.11,44.03,44.08,81400.0,28.6957,28.7153,28.6632,28.6957,81400.0
2009-10-23 15:30:00,44.09,44.13,44.05,44.09,144800.0,28.7023,28.7283,28.6762,28.7023,144800.0
2009-10-23 15:35:00,44.1,44.12,44.03,44.04,142400.0,28.7088,28.7218,28.6632,28.6697,142400.0
2009-10-23 15:40:00,44.04,44.12,44.01,44.11,121800.0,28.6697,28.7218,28.6502,28.7153,121800.0
2009-10-23 15:45:00,44.12,44.14,44.04,44.13,113200.0,28.7218,28.7348,28.6697,28.7283,113200.0
2009-10-23 15:50:00,44.13,44.14,44.08,44.12,141500.0,28.7283,28.7348,28.6957,28.7218,141500.0
2009-10-23 15:55:00,44.13,44.14,44.06,44.13,197300.0,28.7283,28.7348,28.6827,28.7283,197300.0
2009-10-26 09:30:00,44.26,44.82,44.26,44.82,108600.0,28.8129,29.1775,28.8129,29.1775,108600.0
2009-10-26 09:35:00,44.81,45.11,44.78,44.99,175600.0,29.171,29.3663,29.1514,29.2881,175600.0
2009-10-26 09:40:00,44.99,45.04,44.8,44.85,107900.0,29.2881,29.3207,29.1645,29.197,107900.0
2009-10-26 09:45:00,44.86,45.21,44.86,45.12,141900.0,29.2035,29.4314,29.2035,29.3728,141900.0
2009-10-26 09:50:00,45.13,45.2,45.06,45.09,81100.0,29.3793,29.4249,29.3337,29.3532,81100.0
2009-10-26 09:55:00,45.1,45.13,44.98,45.04,63100.0,29.3598,29.3793,29.2816,29.3207,63100.0
2009-10-26 10:00:00,45.03,45.14,45.0,45.02,55600.0,29.3142,29.3858,29.2947,29.3077,55600.0
2009-10-26 10:05:00,45.03,45.14,44.8,45.04,93000.0,29.3142,29.3858,29.1645,29.3207,93000.0
2009-10-26 10:10:00,45.01,45.05,44.95,44.95,72400.0,29.3012,29.3272,29.2621,29.2621,72400.0
2009-10-26 10:15:00,44.96,45.02,44.87,44.93,57000.0,29.2686,29.3077,29.21,29.2491,57000.0
2009-10-26 10:20:00,44.93,44.95,44.84,44.84,48300.0,29.2491,29.2621,29.1905,29.1905,48300.0
2009-10-26 10:25:00,44.84,44.95,44.8,44.8,36300.0,29.1905,29.2621,29.1645,29.1645,36300.0
2009-10-26 10:30:00,44.79,44.95,44.79,44.9,50000.0,29.1579,29.2621,29.1579,29.2296,50000.0
2009-10-26 10:35:00,44.92,44.93,44.68,44.69,80500.0,29.2426,29.2491,29.0863,29.0929,80500.0
2009-10-26 10:40:00,44.69,44.74,44.65,44.73,59100.0,29.0929,29.1254,29.0668,29.1189,59100.0
2009-10-26 10:45:00,44.72,44.78,44.67,44.72,63900.0,29.1124,29.1514,29.0798,29.1124,63900.0
2009-10-26 10:50:00,44.72,44.84,44.68,44.69,57600.0,29.1124,29.1905,29.0863,29.0929,57600.0
2009-10-26 10:55:00,44.71,44.71,44.57,44.62,42700.0,29.1059,29.1059,29.0147,29.0473,42700.0
2009-10-26 11:00:00,44.62,44.67,44.57,44.59,43700.0,29.0473,29.0798,29.0147,29.0278,43700.0
2009-10-26 11:05:00,44.59,44.78,44.57,44.72,58500.0,29.0278,29.1514,29.0147,29.1124,58500.0
2009-10-26 11:10:00,44.73,44.75,44.54,44.54,71600.0,29.1189,29.1319,28.9952,28.9952,71600.0
2009-10-26 11:15:00,44.54,44.55,44.43,44.45,70100.0,28.9952,29.0017,28.9236,28.9366,70100.0
2009-10-26 11:20:00,44.44,44.45,44.28,44.38,51100.0,28.9301,28.9366,28.8259,28.891,51100.0
2009-10-26 11:25:00,44.38,44.46,44.3,44.32,78400.0,28.891,28.9431,28.839,28.852,78400.0
2009-10-26 11:30:00,44.3,44.3,44.01,44.07,200300.0,28.839,28.839,28.6502,28.6892,200300.0
2009-10-26 11:35:00,44.07,44.1,43.86,44.04,179400.0,28.6892,28.7088,28.5525,28.6697,179400.0
2009-10-26 11:40:00,44.05,44.07,43.93,43.96,75800.0,28.6762,28.6892,28.5981,28.6176,75800.0
2009-10-26 11:45:00,43.96,43.99,43.9,43.92,70500.0,28.6176,28.6372,28.5786,28.5916,70500.0
2009-10-26 11:50:00,43.93,43.97,43.89,43.91,32700.0,28.5981,28.6241,28.5721,28.5851,32700.0
2009-10-26 11:55:00,43.91,43.98,43.64,43.65,141900.0,28.5851,28.6306,28.4093,28.4158,141900.0
2009-10-26 12:00:00,43.66,43.75,43.5,43.52,100400.0,28.4223,28.4809,28.3182,28.3312,100400.0
2009-10-26 12:05:00,43.5,43.66,43.39,43.64,120400.0,28.3182,28.4223,28.2466,28.4093,120400.0
2009-10-26 12:10:00,43.64,43.68,43.57,43.66,36400.0,28.4093,28.4353,28.3637,28.4223,36400.0
2009-10-26 12:15:00,43.67,43.82,43.67,43.82,48300.0,28.4288,28.5265,28.4288,28.5265,48300.0
2009-10-26 12:20:00,43.81,43.87,43.78,43.83,77400.0,28.52,28.559,28.5004,28.533,77400.0
2009-10-26 12:25:00,43.84,43.84,43.75,43.82,81100.0,28.5395,28.5395,28.4809,28.5265,81100.0
2009-10-26 12:30:00,43.83,43.84,43.72,43.74,44100.0,28.533,28.5395,28.4614,28.4744,44100.0
2009-10-26 12:35:00,43.76,43.86,43.7,43.85,46400.0,28.4874,28.5525,28.4484,28.546,46400.0
2009-10-26 12:40:00,43.85,43.85,43.75,43.77,25200.0,28.546,28.546,28.4809,28.4939,25200.0
2009-10-26 12:45:00,43.76,43.76,43.63,43.67,38500.0,28.4874,28.4874,28.4028,28.4288,38500.0
2009-10-26 12:50:00,43.69,43.7,43.61,43.69,26200.0,28.4419,28.4484,28.3898,28.4419,26200.0
2009-10-26 12:55:00,43.69,43.85,43.68,43.81,50900.0,28.4419,28.546,28.4353,28.52,50900.0
2009-10-26 13:00:00,43.8,43.81,43.66,43.66,36100.0,28.5135,28.52,28.4223,28.4223,36100.0
2009-10-26 13:05:00,43.66,43.7,43.64,43.66,32700.0,28.4223,28.4484,28.4093,28.4223,32700.0
2009-10-26 13:10:00,43.66,43.66,43.57,43.64,52800.0,28.4223,28.4223,28.3637,28.4093,52800.0
2009-10-26 13:15:00,43.64,43.68,43.44,43.45,44400.0,28.4093,28.4353,28.2791,28.2856,44400.0
2009-10-26 13:20:00,43.45,43.46,43.31,43.37,82700.0,28.2856,28.2921,28.1945,28.2335,82700.0
2009-10-26 13:25:00,43.37,43.45,43.31,43.43,59400.0,28.2335,28.2856,28.1945,28.2726,59400.0
2009-10-26 13:30:00,43.42,43.59,43.41,43.58,55500.0,28.2661,28.3768,28.2596,28.3702,55500.0
2009-10-26 13:35:00,43.58,43.65,43.57,43.63,41000.0,28.3702,28.4158,28.3637,28.4028,41000.0
2009-10-26 13:40:00,43.63,43.78,43.62,43.74,34100.0,28.4028,28.5004,28.3963,28.4744,34100.0
2009-10-26 13:45:00,43.73,43.82,43.73,43.75,23500.0,28.4679,28.5265,28.4679,28.4809,23500.0
2009-10-26 13:50:00,43.74,43.74,43.63,43.68,65500.0,28.4744,28.4744,28.4028,28.4353,65500.0
2009-10-26 13:55:00,43.68,43.71,43.6,43.64,60800.0,28.4353,28.4549,28.3833,28.4093,60800.0
2009-10-26 14:00:00,43.63,43.67,43.57,43.58,28200.0,28.4028,28.4288,28.3637,28.3702,28200.0
2009-10-26 14:05:00,43.59,43.7,43.49,43.5,49300.0,28.3768,28.4484,28.3117,28.3182,49300.0
2009-10-26 14:10:00,43.5,43.57,43.45,43.57,30600.0,28.3182,28.3637,28.2856,28.3637,30600.0
2009-10-26 14:15:00,43.55,43.55,43.38,43.43,47300.0,28.3507,28.3507,28.2401,28.2726,47300.0
2009-10-26 14:20:00,43.45,43.54,43.42,43.44,53600.0,28.2856,28.3442,28.2661,28.2791,53600.0
2009-10-26 14:25:00,43.44,43.51,43.4,43.48,33300.0,28.2791,28.3247,28.2531,28.3051,33300.0
2009-10-26 14:30:00,43.46,43.48,43.36,43.37,50800.0,28.2921,28.3051,28.227,28.2335,50800.0
2009-10-26 14:35:00,43.36,43.44,43.28,43.44,127800.0,28.227,28.2791,28.175,28.2791,127800.0
2009-10-26 14:40:00,43.44,43.44,43.34,43.36,76600.0,28.2791,28.2791,28.214,28.227,76600.0
2009-10-26 14:45:00,43.36,43.41,43.31,43.33,49100.0,28.227,28.2596,28.1945,28.2075,49100.0
2009-10-26 14:50:00,43.32,43.4,43.31,43.37,53900.0,28.201,28.2531,28.1945,28.2335,53900.0
2009-10-26 14:55:00,43.36,43.59,43.35,43.4,89700.0,28.227,28.3768,28.2205,28.2531,89700.0
2009-10-26 15:00:00,43.4,43.45,43.39,43.44,63900.0,28.2531,28.2856,28.2466,28.2791,63900.0
2009-10-26 15:05:00,43.44,43.53,43.41,43.43,150900.0,28.2791,28.3377,28.2596,28.2726,150900.0
2009-10-26 15:10:00,43.44,43.44,43.33,43.33,75700.0,28.2791,28.2791,28.2075,28.2075,75700.0
2009-10-26 15:15:00,43.34,43.44,43.32,43.38,89600.0,28.214,28.2791,28.201,28.2401,89600.0
2009-10-26 15:20:00,43.37,43.38,43.3,43.36,56900.0,28.2335,28.2401,28.188,28.227,56900.0
2009-10-26 15:25:00,43.36,43.37,43.24,43.28,81400.0,28.227,28.2335,28.1489,28.175,81400.0
2009-10-26 15:30:00,43.28,43.38,43.27,43.36,73700.0,28.175,28.2401,28.1684,28.227,73700.0
2009-10-26 15:35:00,43.37,43.38,43.24,43.28,120800.0,28.2335,28.2401,28.1489,28.175,120800.0
2009-10-26 15:40:00,43.27,43.32,43.24,43.31,124700.0,28.1684,28.201,28.1489,28.1945,124700.0
2009-10-26 15:45:00,43.32,43.5,43.31,43.47,146800.0,28.201,28.3182,28.1945,28.2986,146800.0
2009-10-26 15:50:00,43.47,43.49,43.3,43.34,257900.0,28.2986,28.3117,28.188,28.214,257900.0
2009-10-26 15:55:00,43.33,43.36,43.23,43.28,252000.0,28.2075,28.227,28.1424,28.175,252000.0
2009-10-27 09:30:00,43.32,43.48,42.74,42.78,214800.0,28.201,28.3051,27.8234,27.8495,214800.0
2009-10-27 09:35:00,42.79,43.0,42.52,42.55,167400.0,27.856,27.9927,27.6802,27.6997,167400.0
2009-10-27 09:40:00,42.57,42.6,42.16,42.27,179100.0,27.7127,27.7323,27.4458,27.5174,179100.0
2009-10-27 09:45:00,42.26,42.28,42.12,42.22,127100.0,27.5109,27.524,27.4198,27.4849,127100.0
2009-10-27 09:50:00,42.22,42.36,42.22,42.27,175400.0,27.4849,27.576,27.4849,27.5174,175400.0
2009-10-27 09:55:00,42.25,42.28,42.12,42.16,149800.0,27.5044,27.524,27.4198,27.4458,149800.0
2009-10-27 10:00:00,42.15,42.16,41.75,41.76,430200.0,27.4393,27.4458,27.1789,27.1854,430200.0
2009-10-27 10:05:00,41.76,41.85,41.52,41.75,247800.0,27.1854,27.244,27.0292,27.1789,247800.0
2009-10-27 10:10:00,41.74,41.93,41.71,41.88,153200.0,27.1724,27.2961,27.1529,27.2636,153200.0
2009-10-27 10:15:00,41.87,41.9,41.62,41.65,92500.0,27.2571,27.2766,27.0943,27.1138,92500.0
2009-10-27 10:20:00,41.67,41.78,41.58,41.73,103100.0,27.1269,27.1985,27.0683,27.1659,103100.0
2009-10-27 10:25:00,41.73,42.04,41.72,41.93,90800.0,27.1659,27.3677,27.1594,27.2961,90800.0
2009-10-27 10:30:00,41.94,41.94,41.68,41.76,101500.0,27.3026,27.3026,27.1334,27.1854,101500.0
2009-10-27 10:35:00,41.77,41.84,41.58,41.7,103300.0,27.192,27.2375,27.0683,27.1464,103300.0
2009-10-27 10:40:00,41.69,41.93,41.69,41.8,142900.0,27.1399,27.2961,27.1399,27.2115,142900.0
2009-10-27 10:45:00,41.8,41.85,41.66,41.74,99200.0,27.2115,27.244,27.1203,27.1724,99200.0
2009-10-27 10:50:00,41.75,41.77,41.48,41.56,137000.0,27.1789,27.192,27.0032,27.0552,137000.0
2009-10-27 10:55:00,41.56,41.63,41.5,41.57,100800.0,27.0552,27.1008,27.0162,27.0618,100800.0
2009-10-27 11:00:00,41.57,41.66,41.48,41.52,129200.0,27.0618,27.1203,27.0032,27.0292,129200.0
2009-10-27 11:05:00,41.52,41.66,41.48,41.66,92900.0,27.0292,27.1203,27.0032,27.1203,92900.0
2009-10-27 11:10:00,41.67,41.67,41.53,41.62,91700.0,27.1269,27.1269,27.0357,27.0943,91700.0
2009-10-27 11:15:00,41.63,41.63,41.5,41.6,74300.0,27.1008,27.1008,27.0162,27.0813,74300.0
2009-10-27 11:20:00,41.6,41.67,41.46,41.49,100600.0,27.0813,27.1269,26.9901,27.0097,100600.0
2009-10-27 11:25:00,41.47,41.59,41.44,41.56,84800.0,26.9967,27.0748,26.9771,27.0552,84800.0
2009-10-27 11:30:00,41.56,41.56,41.4,41.48,111100.0,27.0552,27.0552,26.9511,27.0032,111100.0
2009-10-27 11:35:00,41.48,41.59,41.47,41.5,135500.0,27.0032,27.0748,26.9967,27.0162,135500.0
2009-10-27 11:40:00,41.5,41.54,41.45,41.49,142000.0,27.0162,27.0422,26.9836,27.0097,142000.0
2009-10-27 11:45:00,41.49,41.57,41.47,41.54,118700.0,27.0097,27.0618,26.9967,27.0422,118700.0
2009-10-27 11:50:00,41.57,41.6,41.47,41.48,94800.0,27.0618,27.0813,26.9967,27.0032,94800.0
2009-10-27 11:55:00,41.5,41.62,41.5,41.59,86500.0,27.0162,27.0943,27.0162,27.0748,86500.0
2009-10-27 12:00:00,41.59,41.62,41.48,41.5,75100.0,27.0748,27.0943,27.0032,27.0162,75100.0
2009-10-27 12:05:00,41.5,41.53,41.42,41.53,176600.0,27.0162,27.0357,26.9641,27.0357,176600.0
2009-10-27 12:10:00,41.54,41.56,41.5,41.53,82500.0,27.0422,27.0552,27.0162,27.0357,82500.0
2009-10-27 12:15:00,41.52,41.54,41.48,41.49,57500.0,27.0292,27.0422,27.0032,27.0097,57500.0
2009-10-27 12:20:00,41.49,41.49,41.36,41.38,56900.0,27.0097,27.0097,26.925,26.9381,56900.0
2009-10-27 12:25:00,41.37,41.39,41.16,41.18,85100.0,26.9316,26.9446,26.7948,26.8079,85100.0
2009-10-27 12:30:00,41.18,41.19,41.09,41.14,138400.0,26.8079,26.8144,26.7493,26.7818,138400.0
2009-10-27 12:35:00,41.13,41.3,41.12,41.22,51800.0,26.7753,26.886,26.7688,26.8339,51800.0
2009-10-27 12:40:00,41.22,41.42,41.21,41.39,32000.0,26.8339,26.9641,26.8274,26.9446,32000.0
2009-10-27 12:45:00,41.39,41.46,41.35,41.44,42300.0,26.9446,26.9901,26.9185,26.9771,42300.0
2009-10-27 12:50:00,41.44,41.48,41.25,41.26,39100.0,26.9771,27.0032,26.8534,26.8599,39100.0
2009-10-27 12:55:00,41.26,41.43,41.26,41.39,82900.0,26.8599,26.9706,26.8599,26.9446,82900.0
2009-10-27 13:00:00,41.37,41.5,41.35,41.46,48400.0,26.9316,27.0162,26.9185,26.9901,48400.0
2009-10-27 13:05:00,41.45,41.45,41.24,41.31,75100.0,26.9836,26.9836,26.8469,26.8925,75100.0
2009-10-27 13:10:00,41.3,41.4,41.29,41.35,38600.0,26.886,26.9511,26.8795,26.9185,38600.0
2009-10-27 13:15:00,41.36,41.37,41.2,41.2,39800.0,26.925,26.9316,26.8209,26.8209,39800.0
2009-10-27 13:20:00,41.2,41.21,41.01,41.03,137200.0,26.8209,26.8274,26.6972,26.7102,137200.0
2009-10-27 13:25:00,41.02,41.17,41.0,41.06,124900.0,26.7037,26.8014,26.6907,26.7297,124900.0
2009-10-27 13:30:00,41.06,41.09,40.95,40.99,76700.0,26.7297,26.7493,26.6581,26.6842,76700.0
2009-10-27 13:35:00,40.97,41.06,40.95,41.03,44100.0,26.6712,26.7297,26.6581,26.7102,44100.0
2009-10-27 13:40:00,41.02,41.23,41.02,41.13,50400.0,26.7037,26.8404,26.7037,26.7753,50400.0
2009-10-27 13:45:00,41.14,41.14,41.03,41.1,54700.0,26.7818,26.7818,26.7102,26.7558,54700.0
2009-10-27 13:50:00,41.1,41.13,41.01,41.03,67700.0,26.7558,26.7753,26.6972,26.7102,67700.0
2009-10-27 13:55:00,41.01,41.03,40.87,40.89,103600.0,26.6972,26.7102,26.6061,26.6191,103600.0
2009-10-27 14:00:00,40.88,40.91,40.77,40.79,78800.0,26.6126,26.6321,26.541,26.554,78800.0
2009-10-27 14:05:00,40.79,40.83,40.75,40.8,83000.0,26.554,26.58,26.5279,26.5605,83000.0
2009-10-27 14:10:00,40.79,41.01,40.79,40.95,125500.0,26.554,26.6972,26.554,26.6581,125500.0
2009-10-27 14:15:00,40.96,41.14,40.96,41.11,133500.0,26.6646,26.7818,26.6646,26.7623,133500.0
2009-10-27 14:20:00,41.13,41.13,41.01,41.07,83900.0,26.7753,26.7753,26.6972,26.7363,83900.0
2009-10-27 14:25:00,41.08,41.29,41.08,41.25,113200.0,26.7428,26.8795,26.7428,26.8534,113200.0
2009-10-27 14:30:00,41.25,41.28,41.09,41.16,82400.0,26.8534,26.873,26.7493,26.7948,82400.0
2009-10-27 14:35:00,41.17,41.17,40.96,40.98,81200.0,26.8014,26.8014,26.6646,26.6777,81200.0
2009-10-27 14:40:00,40.98,41.0,40.93,40.96,70900.0,26.6777,26.6907,26.6451,26.6646,70900.0
2009-10-27 14:45:00,40.95,40.97,40.92,40.96,54600.0,26.6581,26.6712,26.6386,26.6646,54600.0
2009-10-27 14:50:00,40.97,41.1,40.96,41.09,66900.0,26.6712,26.7558,26.6646,26.7493,66900.0
2009-10-27 14:55:00,41.09,41.18,41.08,41.1,81800.0,26.7493,26.8079,26.7428,26.7558,81800.0
2009-10-27 15:00:00,41.12,41.31,41.09,41.27,136000.0,26.7688,26.8925,26.7493,26.8665,136000.0
2009-10-27 15:05:00,41.26,41.32,41.19,41.19,139700.0,26.8599,26.899,26.8144,26.8144,139700.0
2009-10-27 15:10:00,41.19,41.34,41.18,41.34,195100.0,26.8144,26.912,26.8079,26.912,195100.0
2009-10-27 15:15:00,41.34,41.34,41.22,41.27,121700.0,26.912,26.912,26.8339,26.8665,121700.0
2009-10-27 15:20:00,41.27,41.3,41.1,41.1,138500.0,26.8665,26.886,26.7558,26.7558,138500.0
2009-10-27 15:25:00,41.09,41.21,41.09,41.2,90600.0,26.7493,26.8274,26.7493,26.8209,90600.0
2009-10-27 15:30:00,41.21,41.24,41.04,41.08,258600.0,26.8274,26.8469,26.7167,26.7428,258600.0
2009-10-27 15:35:00,41.09,41.14,40.99,41.01,292700.0,26.7493,26.7818,26.6842,26.6972,292700.0
2009-10-27 15:40:00,41.0,41.14,41.0,41.13,173800.0,26.6907,26.7818,26.6907,26.7753,173800.0
2009-10-27 15:45:00,41.12,41.17,41.03,41.07,188400.0,26.7688,26.8014,26.7102,26.7363,188400.0
2009-10-27 15:50:00,41.07,41.14,41.02,41.05,241300.0,26.7363,26.7818,26.7037,26.7232,241300.0
2009-10-27 15:55:00,41.05,41.06,40.93,40.99,386400.0,26.7232,26.7297,26.6451,26.6842,386400.0
2009-10-28 09:30:00,40.84,40.94,40.75,40.77,139800.0,26.5865,26.6516,26.5279,26.541,139800.0
2009-10-28 09:35:00,40.77,40.91,40.5,40.63,172600.0,26.541,26.6321,26.3652,26.4498,172600.0
2009-10-28 09:40:00,40.64,40.98,40.53,40.89,142800.0,26.4563,26.6777,26.3847,26.6191,142800.0
2009-10-28 09:45:00,40.91,41.0,40.65,40.69,135300.0,26.6321,26.6907,26.4628,26.4889,135300.0
2009-10-28 09:50:00,40.69,40.96,40.65,40.66,101700.0,26.4889,26.6646,26.4628,26.4694,101700.0
2009-10-28 09:55:00,40.65,40.79,40.55,40.63,131800.0,26.4628,26.554,26.3977,26.4498,131800.0
2009-10-28 10:00:00,40.63,40.65,40.34,40.57,241900.0,26.4498,26.4628,26.261,26.4108,241900.0
2009-10-28 10:05:00,40.58,40.83,40.48,40.82,111400.0,26.4173,26.58,26.3522,26.5735,111400.0
2009-10-28 10:10:00,40.82,40.96,40.77,40.81,184000.0,26.5735,26.6646,26.541,26.567,184000.0
2009-10-28 10:15:00,40.81,40.86,40.64,40.74,131700.0,26.567,26.5995,26.4563,26.5214,131700.0
2009-10-28 10:20:00,40.72,40.73,40.25,40.35,338900.0,26.5084,26.5149,26.2024,26.2675,338900.0
2009-10-28 10:25:00,40.35,40.39,40.16,40.17,116100.0,26.2675,26.2936,26.1439,26.1504,116100.0
2009-10-28 10:30:00,40.16,40.27,40.02,40.15,141700.0,26.1439,26.2155,26.0527,26.1373,141700.0
2009-10-28 10:35:00,40.16,40.2,40.05,40.15,138700.0,26.1439,26.1699,26.0722,26.1373,138700.0
2009-10-28 10:40:00,40.16,40.17,40.03,40.04,85400.0,26.1439,26.1504,26.0592,26.0657,85400.0
2009-10-28 10:45:00,40.04,40.13,40.0,40.03,152700.0,26.0657,26.1243,26.0397,26.0592,152700.0
2009-10-28 10:50:00,40.02,40.05,39.78,39.81,232800.0,26.0527,26.0722,25.8965,25.916,232800.0
2009-10-28 10:55:00,39.81,39.87,39.74,39.75,205400.0,25.916,25.9551,25.8704,25.8769,205400.0
2009-10-28 11:00:00,39.74,39.83,39.68,39.8,150600.0,25.8704,25.929,25.8314,25.9095,150600.0
2009-10-28 11:05:00,39.78,40.0,39.78,39.99,97400.0,25.8965,26.0397,25.8965,26.0332,97400.0
2009-10-28 11:10:00,39.99,40.05,39.88,40.02,74100.0,26.0332,26.0722,25.9616,26.0527,74100.0
2009-10-28 11:15:00,40.02,40.2,40.0,40.19,63900.0,26.0527,26.1699,26.0397,26.1634,63900.0
2009-10-28 11:20:00,40.19,40.21,40.07,40.13,63700.0,26.1634,26.1764,26.0853,26.1243,63700.0
2009-10-28 11:25:00,40.14,40.38,40.12,40.37,62700.0,26.1308,26.2871,26.1178,26.2806,62700.0
2009-10-28 11:30:00,40.37,40.41,40.26,40.28,82900.0,26.2806,26.3066,26.209,26.222,82900.0
2009-10-28 11:35:00,40.29,40.3,40.22,40.24,68100.0,26.2285,26.235,26.1829,26.1959,68100.0
2009-10-28 11:40:00,40.23,40.24,40.04,40.1,45200.0,26.1894,26.1959,26.0657,26.1048,45200.0
2009-10-28 11:45:00,40.09,40.22,40.02,40.15,60000.0,26.0983,26.1829,26.0527,26.1373,60000.0
2009-10-28 11:50:00,40.15,40.18,40.11,40.15,33300.0,26.1373,26.1569,26.1113,26.1373,33300.0
2009-10-28 11:55:00,40.13,40.15,40.01,40.09,41400.0,26.1243,26.1373,26.0462,26.0983,41400.0
2009-10-28 12:00:00,40.09,40.16,40.05,40.15,52900.0,26.0983,26.1439,26.0722,26.1373,52900.0
2009-10-28 12:05:00,40.16,40.24,40.12,40.19,36100.0,26.1439,26.1959,26.1178,26.1634,36100.0
2009-10-28 12:10:00,40.18,40.23,40.11,40.21,31500.0,26.1569,26.1894,26.1113,26.1764,31500.0
2009-10-28 12:15:00,40.2,40.21,40.08,40.08,38400.0,26.1699,26.1764,26.0918,26.0918,38400.0
2009-10-28 12:20:00,40.07,40.07,39.8,39.8,64300.0,26.0853,26.0853,25.9095,25.9095,64300.0
2009-10-28 12:25:00,39.8,39.92,39.79,39.88,32600.0,25.9095,25.9876,25.903,25.9616,32600.0
2009-10-28 12:30:00,39.88,39.93,39.83,39.87,31700.0,25.9616,25.9941,25.929,25.9551,31700.0
2009-10-28 12:35:00,39.88,39.89,39.78,39.81,46800.0,25.9616,25.9681,25.8965,25.916,46800.0
2009-10-28 12:40:00,39.82,39.93,39.78,39.92,32500.0,25.9225,25.9941,25.8965,25.9876,32500.0
2009-10-28 12:45:00,39.92,40.0,39.87,40.0,48500.0,25.9876,26.0397,25.9551,26.0397,48500.0
2009-10-28 12:50:00,40.0,40.0,39.77,39.82,62700.0,26.0397,26.0397,25.89,25.9225,62700.0
2009-10-28 12:55:00,39.82,39.93,39.79,39.92,47300.0,25.9225,25.9941,25.903,25.9876,47300.0
2009-10-28 13:00:00,39.93,40.03,39.84,40.02,46500.0,25.9941,26.0592,25.9355,26.0527,46500.0
2009-10-28 13:05:00,40.02,40.13,40.02,40.07,51800.0,26.0527,26.1243,26.0527,26.0853,51800.0
2009-10-28 13:10:00,40.06,40.24,40.06,40.18,50100.0,26.0788,26.1959,26.0788,26.1569,50100.0
2009-10-28 13:15:00,40.19,40.35,40.19,40.27,58900.0,26.1634,26.2675,26.1634,26.2155,58900.0
2009-10-28 13:20:00,40.27,40.43,40.24,40.42,90900.0,26.2155,26.3196,26.1959,26.3131,90900.0
2009-10-28 13:25:00,40.43,40.51,40.24,40.3,155400.0,26.3196,26.3717,26.1959,26.235,155400.0
2009-10-28 13:30:00,40.29,40.41,40.27,40.33,60800.0,26.2285,26.3066,26.2155,26.2545,60800.0
2009-10-28 13:35:00,40.33,40.39,40.2,40.21,47800.0,26.2545,26.2936,26.1699,26.1764,47800.0
2009-10-28 13:40:00,40.22,40.41,40.22,40.32,63200.0,26.1829,26.3066,26.1829,26.248,63200.0
2009-10-28 13:45:00,40.32,40.51,40.32,40.37,48200.0,26.248,26.3717,26.248,26.2806,48200.0
2009-10-28 13:50:00,40.39,40.39,40.3,40.38,35900.0,26.2936,26.2936,26.235,26.2871,35900.0
2009-10-28 13:55:00,40.39,40.4,40.3,40.34,23300.0,26.2936,26.3001,26.235,26.261,23300.0
2009-10-28 14:00:00,40.35,40.41,40.25,40.37,68000.0,26.2675,26.3066,26.2024,26.2806,68000.0
2009-10-28 14:05:00,40.38,40.38,40.25,40.27,76700.0,26.2871,26.2871,26.2024,26.2155,76700.0
2009-10-28 14:10:00,40.26,40.3,40.24,40.27,115100.0,26.209,26.235,26.1959,26.2155,115100.0
2009-10-28 14:15:00,40.26,40.3,40.21,40.24,99400.0,26.209,26.235,26.1764,26.1959,99400.0
2009-10-28 14:20:00,40.26,40.34,40.2,40.34,117600.0,26.209,26.261,26.1699,26.261,117600.0
2009-10-28 14:25:00,40.33,40.39,40.28,40.3,79500.0,26.2545,26.2936,26.222,26.235,79500.0
2009-10-28 14:30:00,40.29,40.34,40.26,40.27,86400.0,26.2285,26.261,26.209,26.2155,86400.0
2009-10-28 14:35:00,40.26,40.33,40.19,40.2,66700.0,26.209,26.2545,26.1634,26.1699,66700.0
2009-10-28 14:40:00,40.2,40.28,40.19,40.2,84000.0,26.1699,26.222,26.1634,26.1699,84000.0
2009-10-28 14:45:00,40.19,40.23,40.11,40.23,99000.0,26.1634,26.1894,26.1113,26.1894,99000.0
2009-10-28 14:50:00,40.22,40.29,40.14,40.2,90700.0,26.1829,26.2285,26.1308,26.1699,90700.0
2009-10-28 14:55:00,40.19,40.28,40.14,40.14,111300.0,26.1634,26.222,26.1308,26.1308,111300.0
2009-10-28 15:00:00,40.14,40.18,40.07,40.17,115900.0,26.1308,26.1569,26.0853,26.1504,115900.0
2009-10-28 15:05:00,40.18,40.21,40.1,40.11,104900.0,26.1569,26.1764,26.1048,26.1113,104900.0
2009-10-28 15:10:00,40.11,40.13,40.0,40.0,143400.0,26.1113,26.1243,26.0397,26.0397,143400.0
2009-10-28 15:15:00,40.0,40.16,39.95,40.11,130300.0,26.0397,26.1439,26.0071,26.1113,130300.0
2009-10-28 15:20:00,40.12,40.16,40.04,40.09,114200.0,26.1178,26.1439,26.0657,26.0983,114200.0
2009-10-28 15:25:00,40.1,40.13,39.96,40.05,122600.0,26.1048,26.1243,26.0137,26.0722,122600.0
2009-10-28 15:30:00,40.04,40.09,40.0,40.07,146500.0,26.0657,26.0983,26.0397,26.0853,146500.0
2009-10-28 15:35:00,40.06,40.07,39.87,39.88,124000.0,26.0788,26.0853,25.9551,25.9616,124000.0
2009-10-28 15:40:00,39.87,40.07,39.85,40.06,240100.0,25.9551,26.0853,25.942,26.0788,240100.0
2009-10-28 15:45:00,40.05,40.18,40.04,40.13,165000.0,26.0722,26.1569,26.0657,26.1243,165000.0
2009-10-28 15:50:00,40.13,40.14,39.98,40.0,178300.0,26.1243,26.1308,26.0267,26.0397,178300.0
2009-10-28 15:55:00,40.01,40.07,39.96,39.98,228400.0,26.0462,26.0853,26.0137,26.0267,228400.0
2009-10-29 09:30:00,40.69,41.01,40.51,40.76,206400.0,26.4889,26.6972,26.3717,26.5345,206400.0
2009-10-29 09:35:00,40.75,41.23,40.65,41.0,157700.0,26.5279,26.8404,26.4628,26.6907,157700.0
2009-10-29 09:40:00,41.01,41.23,40.97,41.0,118700.0,26.6972,26.8404,26.6712,26.6907,118700.0
2009-10-29 09:45:00,41.01,41.09,40.87,41.01,129700.0,26.6972,26.7493,26.6061,26.6972,129700.0
2009-10-29 09:50:00,41.02,41.15,40.83,40.83,108500.0,26.7037,26.7883,26.58,26.58,108500.0
2009-10-29 09:55:00,40.82,40.86,40.59,40.66,147600.0,26.5735,26.5995,26.4238,26.4694,147600.0
2009-10-29 10:00:00,40.66,41.0,40.59,41.0,175300.0,26.4694,26.6907,26.4238,26.6907,175300.0
2009-10-29 10:05:00,41.0,41.16,40.91,40.92,107300.0,26.6907,26.7948,26.6321,26.6386,107300.0
2009-10-29 10:10:00,40.91,40.91,40.74,40.85,84000.0,26.6321,26.6321,26.5214,26.593,84000.0
2009-10-29 10:15:00,40.86,41.0,40.84,40.97,77800.0,26.5995,26.6907,26.5865,26.6712,77800.0
2009-10-29 10:20:00,40.98,41.15,40.9,40.98,87600.0,26.6777,26.7883,26.6256,26.6777,87600.0
2009-10-29 10:25:00,40.98,41.05,40.92,40.95,66200.0,26.6777,26.7232,26.6386,26.6581,66200.0
2009-10-29 10:30:00,40.94,41.01,40.85,40.95,72300.0,26.6516,26.6972,26.593,26.6581,72300.0
2009-10-29 10:35:00,40.94,41.12,40.91,41.08,74300.0,26.6516,26.7688,26.6321,26.7428,74300.0
2009-10-29 10:40:00,41.08,41.12,40.97,41.05,58700.0,26.7428,26.7688,26.6712,26.7232,58700.0
2009-10-29 10:45:00,41.06,41.15,41.06,41.14,46700.0,26.7297,26.7883,26.7297,26.7818,46700.0
2009-10-29 10:50:00,41.14,41.23,41.14,41.18,116800.0,26.7818,26.8404,26.7818,26.8079,116800.0
2009-10-29 10:55:00,41.19,41.26,41.1,41.24,174100.0,26.8144,26.8599,26.7558,26.8469,174100.0
2009-10-29 11:00:00,41.23,41.31,41.19,41.22,65500.0,26.8404,26.8925,26.8144,26.8339,65500.0
2009-10-29 11:05:00,41.2,41.33,41.2,41.25,80600.0,26.8209,26.9055,26.8209,26.8534,80600.0
2009-10-29 11:10:00,41.26,41.35,41.22,41.35,101600.0,26.8599,26.9185,26.8339,26.9185,101600.0
2009-10-29 11:15:00,41.35,41.42,41.31,41.32,100800.0,26.9185,26.9641,26.8925,26.899,100800.0
2009-10-29 11:20:00,41.3,41.43,41.3,41.41,71700.0,26.886,26.9706,26.886,26.9576,71700.0
2009-10-29 11:25:00,41.41,41.44,41.27,41.27,33700.0,26.9576,26.9771,26.8665,26.8665,33700.0
2009-10-29 11:30:00,41.28,41.43,41.26,41.38,34800.0,26.873,26.9706,26.8599,26.9381,34800.0
2009-10-29 11:35:00,41.38,41.43,41.32,41.33,28300.0,26.9381,26.9706,26.899,26.9055,28300.0
2009-10-29 11:40:00,41.32,41.35,41.2,41.27,43100.0,26.899,26.9185,26.8209,26.8665,43100.0
2009-10-29 11:45:00,41.26,41.26,41.1,41.19,45200.0,26.8599,26.8599,26.7558,26.8144,45200.0
2009-10-29 11:50:00,41.19,41.22,41.09,41.15,21100.0,26.8144,26.8339,26.7493,26.7883,21100.0
2009-10-29 11:55:00,41.13,41.17,41.07,41.15,24000.0,26.7753,26.8014,26.7363,26.7883,24000.0
2009-10-29 12:00:00,41.15,41.25,41.14,41.21,34100.0,26.7883,26.8534,26.7818,26.8274,34100.0
2009-10-29 12:05:00,41.21,41.35,41.19,41.33,33500.0,26.8274,26.9185,26.8144,26.9055,33500.0
2009-10-29 12:10:00,41.31,41.32,41.26,41.3,42200.0,26.8925,26.899,26.8599,26.886,42200.0
2009-10-29 12:15:00,41.3,41.34,41.27,41.33,36600.0,26.886,26.912,26.8665,26.9055,36600.0
2009-10-29 12:20:00,41.33,41.41,41.33,41.4,34200.0,26.9055,26.9576,26.9055,26.9511,34200.0
2009-10-29 12:25:00,41.4,41.55,41.4,41.53,93400.0,26.9511,27.0487,26.9511,27.0357,93400.0
2009-10-29 12:30:00,41.53,41.62,41.53,41.58,65000.0,27.0357,27.0943,27.0357,27.0683,65000.0
2009-10-29 12:35:00,41.58,41.68,41.58,41.65,74800.0,27.0683,27.1334,27.0683,27.1138,74800.0
2009-10-29 12:40:00,41.65,41.65,41.58,41.62,46100.0,27.1138,27.1138,27.0683,27.0943,46100.0
2009-10-29 12:45:00,41.62,41.72,41.6,41.6,45700.0,27.0943,27.1594,27.0813,27.0813,45700.0
2009-10-29 12:50:00,41.6,41.61,41.46,41.5,36700.0,27.0813,27.0878,26.9901,27.0162,36700.0
2009-10-29 12:55:00,41.5,41.5,41.4,41.4,19800.0,27.0162,27.0162,26.9511,26.9511,19800.0
2009-10-29 13:00:00,41.41,41.42,41.35,41.38,40800.0,26.9576,26.9641,26.9185,26.9381,40800.0
2009-10-29 13:05:00,41.39,41.46,41.37,41.42,26400.0,26.9446,26.9901,26.9316,26.9641,26400.0
2009-10-29 13:10:00,41.42,41.43,41.36,41.36,22000.0,26.9641,26.9706,26.925,26.925,22000.0
2009-10-29 13:15:00,41.36,41.4,41.28,41.34,40500.0,26.925,26.9511,26.873,26.912,40500.0
2009-10-29 13:20:00,41.34,41.41,41.33,41.37,31700.0,26.912,26.9576,26.9055,26.9316,31700.0
2009-10-29 13:25:00,41.36,41.39,41.28,41.38,42800.0,26.925,26.9446,26.873,26.9381,42800.0
2009-10-29 13:30:00,41.38,41.47,41.37,41.38,51000.0,26.9381,26.9967,26.9316,26.9381,51000.0
2009-10-29 13:35:00,41.38,41.49,41.38,41.42,60200.0,26.9381,27.0097,26.9381,26.9641,60200.0
2009-10-29 13:40:00,41.42,41.51,41.42,41.46,51800.0,26.9641,27.0227,26.9641,26.9901,51800.0
2009-10-29 13:45:00,41.46,41.54,41.46,41.47,34300.0,26.9901,27.0422,26.9901,26.9967,34300.0
2009-10-29 13:50:00,41.47,41.51,41.45,41.51,36400.0,26.9967,27.0227,26.9836,27.0227,36400.0
2009-10-29 13:55:00,41.51,41.51,41.42,41.46,53800.0,27.0227,27.0227,26.9641,26.9901,53800.0
2009-10-29 14:00:00,41.46,41.49,41.43,41.49,55700.0,26.9901,27.0097,26.9706,27.0097,55700.0
2009-10-29 14:05:00,41.5,41.54,41.45,41.49,57900.0,27.0162,27.0422,26.9836,27.0097,57900.0
2009-10-29 14:10:00,41.49,41.52,41.43,41.48,46500.0,27.0097,27.0292,26.9706,27.0032,46500.0
2009-10-29 14:15:00,41.48,41.52,41.37,41.38,72200.0,27.0032,27.0292,26.9316,26.9381,72200.0
2009-10-29 14:20:00,41.36,41.42,41.34,41.37,78000.0,26.925,26.9641,26.912,26.9316,78000.0
2009-10-29 14:25:00,41.37,41.46,41.35,41.42,59500.0,26.9316,26.9901,26.9185,26.9641,59500.0
2009-10-29 14:30:00,41.42,41.51,41.42,41.48,45800.0,26.9641,27.0227,26.9641,27.0032,45800.0
2009-10-29 14:35:00,41.48,41.51,41.45,41.5,43700.0,27.0032,27.0227,26.9836,27.0162,43700.0
2009-10-29 14:40:00,41.49,41.57,41.48,41.54,52100.0,27.0097,27.0618,27.0032,27.0422,52100.0
2009-10-29 14:45:00,41.56,41.56,41.5,41.51,40000.0,27.0552,27.0552,27.0162,27.0227,40000.0
2009-10-29 14:50:00,41.5,41.53,41.48,41.48,95500.0,27.0162,27.0357,27.0032,27.0032,95500.0
2009-10-29 14:55:00,41.48,41.48,41.41,41.42,49900.0,27.0032,27.0032,26.9576,26.9641,49900.0
2009-10-29 15:00:00,41.41,41.41,41.36,41.37,43400.0,26.9576,26.9576,26.925,26.9316,43400.0
2009-10-29 15:05:00,41.38,41.51,41.37,41.41,84900.0,26.9381,27.0227,26.9316,26.9576,84900.0
2009-10-29 15:10:00,41.4,41.47,41.4,41.44,105000.0,26.9511,26.9967,26.9511,26.9771,105000.0
2009-10-29 15:15:00,41.43,41.44,41.38,41.38,60800.0,26.9706,26.9771,26.9381,26.9381,60800.0
2009-10-29 15:20:00,41.38,41.4,41.32,41.32,64200.0,26.9381,26.9511,26.899,26.899,64200.0
2009-10-29 15:25:00,41.32,41.39,41.28,41.31,117200.0,26.899,26.9446,26.873,26.8925,117200.0
2009-10-29 15:30:00,41.31,41.33,41.25,41.26,68300.0,26.8925,26.9055,26.8534,26.8599,68300.0
2009-10-29 15:35:00,41.26,41.27,41.2,41.23,62800.0,26.8599,26.8665,26.8209,26.8404,62800.0
2009-10-29 15:40:00,41.23,41.32,41.16,41.17,134900.0,26.8404,26.899,26.7948,26.8014,134900.0
2009-10-29 15:45:00,41.17,41.2,41.1,41.17,150800.0,26.8014,26.8209,26.7558,26.8014,150800.0
2009-10-29 15:50:00,41.17,41.22,41.12,41.21,181200.0,26.8014,26.8339,26.7688,26.8274,181200.0
2009-10-29 15:55:00,41.22,41.27,41.18,41.21,258500.0,26.8339,26.8665,26.8079,26.8274,258500.0
2009-10-30 09:30:00,41.29,41.36,40.69,40.87,110400.0,26.8795,26.925,26.4889,26.6061,110400.0
2009-10-30 09:35:00,40.87,40.95,40.67,40.77,101600.0,26.6061,26.6581,26.4759,26.541,101600.0
2009-10-30 09:40:00,40.75,40.87,40.58,40.73,179600.0,26.5279,26.6061,26.4173,26.5149,179600.0
2009-10-30 09:45:00,40.76,41.04,40.63,40.72,97800.0,26.5345,26.7167,26.4498,26.5084,97800.0
2009-10-30 09:50:00,40.73,40.75,40.51,40.55,72400.0,26.5149,26.5279,26.3717,26.3977,72400.0
2009-10-30 09:55:00,40.53,40.69,40.37,40.44,104200.0,26.3847,26.4889,26.2806,26.3261,104200.0
2009-10-30 10:00:00,40.45,40.52,40.35,40.43,160700.0,26.3326,26.3782,26.2675,26.3196,160700.0
2009-10-30 10:05:00,40.41,40.48,40.26,40.28,108000.0,26.3066,26.3522,26.209,26.222,108000.0
2009-10-30 10:10:00,40.27,40.44,40.13,40.27,114000.0,26.2155,26.3261,26.1243,26.2155,114000.0
2009-10-30 10:15:00,40.27,40.31,40.1,40.18,89500.0,26.2155,26.2415,26.1048,26.1569,89500.0
2009-10-30 10:20:00,40.18,40.29,40.09,40.14,80400.0,26.1569,26.2285,26.0983,26.1308,80400.0
2009-10-30 10:25:00,40.11,40.12,40.01,40.05,65600.0,26.1113,26.1178,26.0462,26.0722,65600.0
2009-10-30 10:30:00,40.05,40.08,39.99,40.02,110800.0,26.0722,26.0918,26.0332,26.0527,110800.0
2009-10-30 10:35:00,40.01,40.25,39.98,40.24,129500.0,26.0462,26.2024,26.0267,26.1959,129500.0
2009-10-30 10:40:00,40.23,40.26,40.12,40.22,51400.0,26.1894,26.209,26.1178,26.1829,51400.0
2009-10-30 10:45:00,40.23,40.36,40.18,40.3,84600.0,26.1894,26.2741,26.1569,26.235,84600.0
2009-10-30 10:50:00,40.31,40.39,40.2,40.31,55500.0,26.2415,26.2936,26.1699,26.2415,55500.0
2009-10-30 10:55:00,40.34,40.42,40.24,40.35,44300.0,26.261,26.3131,26.1959,26.2675,44300.0
2009-10-30 11:00:00,40.34,40.35,40.25,40.29,38700.0,26.261,26.2675,26.2024,26.2285,38700.0
2009-10-30 11:05:00,40.3,40.33,40.19,40.21,48300.0,26.235,26.2545,26.1634,26.1764,48300.0
2009-10-30 11:10:00,40.25,40.27,40.17,40.21,30900.0,26.2024,26.2155,26.1504,26.1764,30900.0
2009-10-30 11:15:00,40.21,40.29,40.17,40.21,28100.0,26.1764,26.2285,26.1504,26.1764,28100.0
2009-10-30 11:20:00,40.24,40.29,40.18,40.19,37700.0,26.1959,26.2285,26.1569,26.1634,37700.0
2009-10-30 11:25:00,40.21,40.32,40.16,40.32,61400.0,26.1764,26.248,26.1439,26.248,61400.0
2009-10-30 11:30:00,40.31,40.45,40.31,40.37,47200.0,26.2415,26.3326,26.2415,26.2806,47200.0
2009-10-30 11:35:00,40.35,40.35,40.02,40.09,60000.0,26.2675,26.2675,26.0527,26.0983,60000.0
2009-10-30 11:40:00,40.07,40.17,40.07,40.16,33300.0,26.0853,26.1504,26.0853,26.1439,33300.0
2009-10-30 11:45:00,40.15,40.15,40.0,40.02,67100.0,26.1373,26.1373,26.0397,26.0527,67100.0
2009-10-30 11:50:00,40.03,40.05,39.93,39.94,70800.0,26.0592,26.0722,25.9941,26.0006,70800.0
2009-10-30 11:55:00,39.95,40.05,39.86,40.05,93600.0,26.0071,26.0722,25.9486,26.0722,93600.0
2009-10-30 12:00:00,40.05,40.08,39.96,39.98,69900.0,26.0722,26.0918,26.0137,26.0267,69900.0
2009-10-30 12:05:00,39.98,40.21,39.95,40.17,49600.0,26.0267,26.1764,26.0071,26.1504,49600.0
2009-10-30 12:10:00,40.16,40.2,39.84,39.84,61800.0,26.1439,26.1699,25.9355,25.9355,61800.0
2009-10-30 12:15:00,39.84,39.9,39.77,39.8,46000.0,25.9355,25.9746,25.89,25.9095,46000.0
2009-10-30 12:20:00,39.8,39.89,39.77,39.77,29500.0,25.9095,25.9681,25.89,25.89,29500.0
2009-10-30 12:25:00,39.79,39.81,39.5,39.56,172200.0,25.903,25.916,25.7142,25.7533,172200.0
2009-10-30 12:30:00,39.55,39.66,39.52,39.63,58200.0,25.7467,25.8184,25.7272,25.7988,58200.0
2009-10-30 12:35:00,39.61,39.81,39.61,39.78,58400.0,25.7858,25.916,25.7858,25.8965,58400.0
2009-10-30 12:40:00,39.79,39.84,39.7,39.7,29800.0,25.903,25.9355,25.8444,25.8444,29800.0
2009-10-30 12:45:00,39.7,39.73,39.39,39.44,70400.0,25.8444,25.8639,25.6426,25.6751,70400.0
2009-10-30 12:50:00,39.44,39.53,39.39,39.49,97900.0,25.6751,25.7337,25.6426,25.7077,97900.0
2009-10-30 12:55:00,39.49,39.56,39.42,39.42,83000.0,25.7077,25.7533,25.6621,25.6621,83000.0
2009-10-30 13:00:00,39.43,39.55,39.42,39.54,49800.0,25.6686,25.7467,25.6621,25.7402,49800.0
2009-10-30 13:05:00,39.54,39.66,39.53,39.58,103800.0,25.7402,25.8184,25.7337,25.7663,103800.0
2009-10-30 13:10:00,39.58,39.73,39.52,39.55,71800.0,25.7663,25.8639,25.7272,25.7467,71800.0
2009-10-30 13:15:00,39.54,39.64,39.51,39.55,65000.0,25.7402,25.8053,25.7207,25.7467,65000.0
2009-10-30 13:20:00,39.54,39.54,39.32,39.39,56200.0,25.7402,25.7402,25.597,25.6426,56200.0
2009-10-30 13:25:00,39.38,39.45,39.38,39.44,32000.0,25.6361,25.6817,25.6361,25.6751,32000.0
2009-10-30 13:30:00,39.45,39.49,39.18,39.21,79700.0,25.6817,25.7077,25.5059,25.5254,79700.0
2009-10-30 13:35:00,39.21,39.32,39.2,39.29,44300.0,25.5254,25.597,25.5189,25.5775,44300.0
2009-10-30 13:40:00,39.3,39.46,39.29,39.46,48500.0,25.584,25.6882,25.5775,25.6882,48500.0
2009-10-30 13:45:00,39.45,39.58,39.43,39.54,34600.0,25.6817,25.7663,25.6686,25.7402,34600.0
2009-10-30 13:50:00,39.53,39.54,39.35,39.36,38600.0,25.7337,25.7402,25.6166,25.6231,38600.0
2009-10-30 13:55:00,39.34,39.46,39.33,39.34,48500.0,25.61,25.6882,25.6035,25.61,48500.0
2009-10-30 14:00:00,39.35,39.62,39.34,39.62,54700.0,25.6166,25.7923,25.61,25.7923,54700.0
2009-10-30 14:05:00,39.61,39.82,39.57,39.71,106700.0,25.7858,25.9225,25.7598,25.8509,106700.0
2009-10-30 14:10:00,39.71,39.76,39.67,39.69,91400.0,25.8509,25.8835,25.8249,25.8379,91400.0
2009-10-30 14:15:00,39.67,39.85,39.67,39.81,174300.0,25.8249,25.942,25.8249,25.916,174300.0
2009-10-30 14:20:00,39.81,39.82,39.66,39.69,83100.0,25.916,25.9225,25.8184,25.8379,83100.0
2009-10-30 14:25:00,39.69,39.8,39.69,39.79,78700.0,25.8379,25.9095,25.8379,25.903,78700.0
2009-10-30 14:30:00,39.79,39.79,39.66,39.7,91600.0,25.903,25.903,25.8184,25.8444,91600.0
2009-10-30 14:35:00,39.69,39.72,39.57,39.67,162400.0,25.8379,25.8574,25.7598,25.8249,162400.0
2009-10-30 14:40:00,39.68,39.73,39.63,39.7,87800.0,25.8314,25.8639,25.7988,25.8444,87800.0
2009-10-30 14:45:00,39.68,39.79,39.63,39.69,78600.0,25.8314,25.903,25.7988,25.8379,78600.0
2009-10-30 14:50:00,39.69,39.84,39.65,39.81,74100.0,25.8379,25.9355,25.8118,25.916,74100.0
2009-10-30 14:55:00,39.8,39.86,39.73,39.77,85300.0,25.9095,25.9486,25.8639,25.89,85300.0
2009-10-30 15:00:00,39.77,39.77,39.56,39.62,160200.0,25.89,25.89,25.7533,25.7923,160200.0
2009-10-30 15:05:00,39.63,39.63,39.5,39.55,140900.0,25.7988,25.7988,25.7142,25.7467,140900.0
2009-10-30 15:10:00,39.54,39.79,39.53,39.71,105600.0,25.7402,25.903,25.7337,25.8509,105600.0
2009-10-30 15:15:00,39.71,39.78,39.56,39.59,94400.0,25.8509,25.8965,25.7533,25.7728,94400.0
2009-10-30 15:20:00,39.59,39.81,39.58,39.67,89300.0,25.7728,25.916,25.7663,25.8249,89300.0
2009-10-30 15:25:00,39.67,39.75,39.56,39.64,104100.0,25.8249,25.8769,25.7533,25.8053,104100.0
2009-10-30 15:30:00,39.63,39.85,39.62,39.83,123800.0,25.7988,25.942,25.7923,25.929,123800.0
2009-10-30 15:35:00,39.82,39.85,39.71,39.8,113700.0,25.9225,25.942,25.8509,25.9095,113700.0
2009-10-30 15:40:00,39.8,39.98,39.79,39.87,155400.0,25.9095,26.0267,25.903,25.9551,155400.0
2009-10-30 15:45:00,39.86,39.95,39.76,39.89,184900.0,25.9486,26.0071,25.8835,25.9681,184900.0
2009-10-30 15:50:00,39.9,39.92,39.74,39.85,253500.0,25.9746,25.9876,25.8704,25.942,253500.0
2009-10-30 15:55:00,39.85,39.88,39.77,39.82,353100.0,25.942,25.9616,25.89,25.9225,353100.0
2009-11-02 09:30:00,40.07,40.25,40.0,40.0,57800.0,26.0853,26.2024,26.0397,26.0397,57800.0
2009-11-02 09:35:00,40.02,40.06,39.76,39.87,85500.0,26.0527,26.0788,25.8835,25.9551,85500.0
2009-11-02 09:40:00,39.87,40.25,39.87,40.02,88500.0,25.9551,26.2024,25.9551,26.0527,88500.0
2009-11-02 09:45:00,40.02,40.02,39.82,39.9,66900.0,26.0527,26.0527,25.9225,25.9746,66900.0
2009-11-02 09:50:00,39.89,40.34,39.88,40.22,72400.0,25.9681,26.261,25.9616,26.1829,72400.0
2009-11-02 09:55:00,40.2,40.24,39.95,40.09,97200.0,26.1699,26.1959,26.0071,26.0983,97200.0
2009-11-02 10:00:00,40.11,40.72,40.1,40.69,137200.0,26.1113,26.5084,26.1048,26.4889,137200.0
2009-11-02 10:05:00,40.72,40.81,40.48,40.48,118000.0,26.5084,26.567,26.3522,26.3522,118000.0
2009-11-02 10:10:00,40.48,40.59,40.4,40.45,86300.0,26.3522,26.4238,26.3001,26.3326,86300.0
2009-11-02 10:15:00,40.44,40.71,40.41,40.71,98200.0,26.3261,26.5019,26.3066,26.5019,98200.0
2009-11-02 10:20:00,40.7,40.74,40.47,40.47,103300.0,26.4954,26.5214,26.3457,26.3457,103300.0
2009-11-02 10:25:00,40.48,40.69,40.43,40.56,82900.0,26.3522,26.4889,26.3196,26.4043,82900.0
2009-11-02 10:30:00,40.57,40.67,40.41,40.54,86800.0,26.4108,26.4759,26.3066,26.3912,86800.0
2009-11-02 10:35:00,40.54,40.68,40.38,40.67,51400.0,26.3912,26.4824,26.2871,26.4759,51400.0
2009-11-02 10:40:00,40.66,40.67,40.35,40.37,50400.0,26.4694,26.4759,26.2675,26.2806,50400.0
2009-11-02 10:45:00,40.36,40.52,40.29,40.45,69000.0,26.2741,26.3782,26.2285,26.3326,69000.0
2009-11-02 10:50:00,40.47,40.6,40.38,40.49,49100.0,26.3457,26.4303,26.2871,26.3587,49100.0
2009-11-02 10:55:00,40.49,40.59,40.29,40.3,66400.0,26.3587,26.4238,26.2285,26.235,66400.0
2009-11-02 11:00:00,40.3,40.3,40.12,40.14,69000.0,26.235,26.235,26.1178,26.1308,69000.0
2009-11-02 11:05:00,40.16,40.34,40.13,40.26,67700.0,26.1439,26.261,26.1243,26.209,67700.0
2009-11-02 11:10:00,40.25,40.39,40.15,40.34,55900.0,26.2024,26.2936,26.1373,26.261,55900.0
2009-11-02 11:15:00,40.34,40.35,40.28,40.3,26400.0,26.261,26.2675,26.222,26.235,26400.0
2009-11-02 11:20:00,40.3,40.55,40.29,40.51,35100.0,26.235,26.3977,26.2285,26.3717,35100.0
2009-11-02 11:25:00,40.5,40.5,40.29,40.42,51100.0,26.3652,26.3652,26.2285,26.3131,51100.0
2009-11-02 11:30:00,40.42,40.51,40.38,40.45,31200.0,26.3131,26.3717,26.2871,26.3326,31200.0
2009-11-02 11:35:00,40.45,40.48,40.31,40.33,35100.0,26.3326,26.3522,26.2415,26.2545,35100.0
2009-11-02 11:40:00,40.3,40.43,40.3,40.42,22500.0,26.235,26.3196,26.235,26.3131,22500.0
2009-11-02 11:45:00,40.42,40.47,40.36,40.45,22700.0,26.3131,26.3457,26.2741,26.3326,22700.0
2009-11-02 11:50:00,40.44,40.44,40.27,40.33,29100.0,26.3261,26.3261,26.2155,26.2545,29100.0
2009-11-02 11:55:00,40.31,40.46,40.29,40.33,40700.0,26.2415,26.3392,26.2285,26.2545,40700.0
2009-11-02 12:00:00,40.34,40.37,40.15,40.15,43900.0,26.261,26.2806,26.1373,26.1373,43900.0
2009-11-02 12:05:00,40.15,40.16,40.05,40.09,36100.0,26.1373,26.1439,26.0722,26.0983,36100.0
2009-11-02 12:10:00,40.1,40.11,40.02,40.06,34900.0,26.1048,26.1113,26.0527,26.0788,34900.0
2009-11-02 12:15:00,40.06,40.07,39.78,39.92,66900.0,26.0788,26.0853,25.8965,25.9876,66900.0
2009-11-02 12:20:00,39.92,39.95,39.86,39.94,23000.0,25.9876,26.0071,25.9486,26.0006,23000.0
2009-11-02 12:25:00,39.94,40.01,39.81,39.82,30900.0,26.0006,26.0462,25.916,25.9225,30900.0
2009-11-02 12:30:00,39.81,39.91,39.61,39.67,65000.0,25.916,25.9811,25.7858,25.8249,65000.0
2009-11-02 12:35:00,39.66,39.73,39.66,39.7,34800.0,25.8184,25.8639,25.8184,25.8444,34800.0
2009-11-02 12:40:00,39.7,39.72,39.53,39.55,50800.0,25.8444,25.8574,25.7337,25.7467,50800.0
2009-11-02 12:45:00,39.54,39.6,39.51,39.52,43800.0,25.7402,25.7793,25.7207,25.7272,43800.0
2009-11-02 12:50:00,39.52,39.52,39.06,39.17,223900.0,25.7272,25.7272,25.4278,25.4994,223900.0
2009-11-02 12:55:00,39.16,39.26,39.0,39.0,78500.0,25.4929,25.558,25.3887,25.3887,78500.0
2009-11-02 13:00:00,39.01,39.22,39.0,39.22,85000.0,25.3952,25.5319,25.3887,25.5319,85000.0
2009-11-02 13:05:00,39.25,39.34,39.23,39.34,70700.0,25.5515,25.61,25.5384,25.61,70700.0
2009-11-02 13:10:00,39.33,39.39,39.19,39.19,65900.0,25.6035,25.6426,25.5124,25.5124,65900.0
2009-11-02 13:15:00,39.19,39.32,39.03,39.18,113600.0,25.5124,25.597,25.4082,25.5059,113600.0
2009-11-02 13:20:00,39.18,39.37,39.12,39.29,96400.0,25.5059,25.6296,25.4668,25.5775,96400.0
2009-11-02 13:25:00,39.3,39.35,39.14,39.18,97400.0,25.584,25.6166,25.4798,25.5059,97400.0
2009-11-02 13:30:00,39.16,39.16,39.0,39.02,101700.0,25.4929,25.4929,25.3887,25.4017,101700.0
2009-11-02 13:35:00,39.02,39.05,38.81,38.91,184100.0,25.4017,25.4213,25.265,25.3301,184100.0
2009-11-02 13:40:00,38.9,38.96,38.76,38.91,83700.0,25.3236,25.3627,25.2325,25.3301,83700.0
2009-11-02 13:45:00,38.91,38.91,38.73,38.76,88600.0,25.3301,25.3301,25.2129,25.2325,88600.0
2009-11-02 13:50:00,38.76,38.76,38.52,38.61,172800.0,25.2325,25.2325,25.0762,25.1348,172800.0
2009-11-02 13:55:00,38.59,38.61,38.41,38.44,122500.0,25.1218,25.1348,25.0046,25.0241,122500.0
2009-11-02 14:00:00,38.42,38.45,38.35,38.36,146500.0,25.0111,25.0307,24.9656,24.9721,146500.0
2009-11-02 14:05:00,38.36,38.47,38.31,38.33,137200.0,24.9721,25.0437,24.9395,24.9525,137200.0
2009-11-02 14:10:00,38.35,38.69,38.34,38.61,124000.0,24.9656,25.1869,24.959,25.1348,124000.0
2009-11-02 14:15:00,38.61,38.68,38.46,38.5,127500.0,25.1348,25.1804,25.0372,25.0632,127500.0
2009-11-02 14:20:00,38.5,38.69,38.5,38.6,267400.0,25.0632,25.1869,25.0632,25.1283,267400.0
2009-11-02 14:25:00,38.6,38.69,38.49,38.69,183600.0,25.1283,25.1869,25.0567,25.1869,183600.0
2009-11-02 14:30:00,38.69,38.83,38.62,38.67,167300.0,25.1869,25.278,25.1413,25.1739,167300.0
2009-11-02 14:35:00,38.67,38.69,38.53,38.54,133200.0,25.1739,25.1869,25.0827,25.0892,133200.0
2009-11-02 14:40:00,38.55,38.69,38.5,38.54,187900.0,25.0958,25.1869,25.0632,25.0892,187900.0
2009-11-02 14:45:00,38.55,38.62,38.44,38.48,167700.0,25.0958,25.1413,25.0241,25.0502,167700.0
2009-11-02 14:50:00,38.48,38.63,38.47,38.6,117000.0,25.0502,25.1478,25.0437,25.1283,117000.0
2009-11-02 14:55:00,38.6,38.61,38.27,38.41,142700.0,25.1283,25.1348,24.9135,25.0046,142700.0
2009-11-02 15:00:00,38.42,38.57,38.4,38.55,156500.0,25.0111,25.1088,24.9981,25.0958,156500.0
2009-11-02 15:05:00,38.55,38.67,38.42,38.49,165600.0,25.0958,25.1739,25.0111,25.0567,165600.0
2009-11-02 15:10:00,38.49,38.64,38.41,38.49,201500.0,25.0567,25.1543,25.0046,25.0567,201500.0
2009-11-02 15:15:00,38.49,38.57,38.35,38.36,145700.0,25.0567,25.1088,24.9656,24.9721,145700.0
2009-11-02 15:20:00,38.34,38.54,38.33,38.44,199600.0,24.959,25.0892,24.9525,25.0241,199600.0
2009-11-02 15:25:00,38.44,38.57,38.3,38.53,121400.0,25.0241,25.1088,24.933,25.0827,121400.0
2009-11-02 15:30:00,38.54,38.8,38.5,38.71,145600.0,25.0892,25.2585,25.0632,25.1999,145600.0
2009-11-02 15:35:00,38.71,38.89,38.71,38.86,208200.0,25.1999,25.3171,25.1999,25.2976,208200.0
2009-11-02 15:40:00,38.88,39.0,38.87,38.97,152100.0,25.3106,25.3887,25.3041,25.3692,152100.0
2009-11-02 15:45:00,38.97,39.01,38.85,38.88,175000.0,25.3692,25.3952,25.2911,25.3106,175000.0
2009-11-02 15:50:00,38.87,39.04,38.87,39.02,233300.0,25.3041,25.4147,25.3041,25.4017,233300.0
2009-11-02 15:55:00,39.02,39.07,38.96,38.96,263700.0,25.4017,25.4343,25.3627,25.3627,263700.0
2009-11-03 09:30:00,38.61,38.61,38.44,38.5,82000.0,25.1348,25.1348,25.0241,25.0632,82000.0
2009-11-03 09:35:00,38.5,38.67,38.37,38.48,162100.0,25.0632,25.1739,24.9786,25.0502,162100.0
2009-11-03 09:40:00,38.49,38.86,38.47,38.53,194600.0,25.0567,25.2976,25.0437,25.0827,194600.0
2009-11-03 09:45:00,38.55,38.64,38.42,38.44,72000.0,25.0958,25.1543,25.0111,25.0241,72000.0
2009-11-03 09:50:00,38.42,39.02,38.4,38.78,129200.0,25.0111,25.4017,24.9981,25.2455,129200.0
2009-11-03 09:55:00,38.78,39.15,38.77,38.9,118900.0,25.2455,25.4864,25.239,25.3236,118900.0
2009-11-03 10:00:00,38.92,39.17,38.63,39.13,136100.0,25.3366,25.4994,25.1478,25.4733,136100.0
2009-11-03 10:05:00,39.14,39.15,38.85,38.94,109900.0,25.4798,25.4864,25.2911,25.3496,109900.0
2009-11-03 10:10:00,38.94,39.02,38.58,38.65,156300.0,25.3496,25.4017,25.1153,25.1609,156300.0
2009-11-03 10:15:00,38.64,38.74,38.5,38.71,141400.0,25.1543,25.2194,25.0632,25.1999,141400.0
2009-11-03 10:20:00,38.69,38.77,38.55,38.77,97000.0,25.1869,25.239,25.0958,25.239,97000.0
2009-11-03 10:25:00,38.76,38.8,38.61,38.61,111400.0,25.2325,25.2585,25.1348,25.1348,111400.0
2009-11-03 10:30:00,38.61,38.9,38.6,38.89,98500.0,25.1348,25.3236,25.1283,25.3171,98500.0
2009-11-03 10:35:00,38.89,38.92,38.59,38.68,87000.0,25.3171,25.3366,25.1218,25.1804,87000.0
2009-11-03 10:40:00,38.68,38.99,38.68,38.99,137100.0,25.1804,25.3822,25.1804,25.3822,137100.0
2009-11-03 10:45:00,38.98,39.04,38.83,38.99,108900.0,25.3757,25.4147,25.278,25.3822,108900.0
2009-11-03 10:50:00,38.98,39.07,38.87,38.87,149600.0,25.3757,25.4343,25.3041,25.3041,149600.0
2009-11-03 10:55:00,38.89,38.9,38.66,38.79,110300.0,25.3171,25.3236,25.1674,25.252,110300.0
2009-11-03 11:00:00,38.8,39.04,38.76,38.97,78700.0,25.2585,25.4147,25.2325,25.3692,78700.0
2009-11-03 11:05:00,38.97,39.0,38.73,38.94,98800.0,25.3692,25.3887,25.2129,25.3496,98800.0
2009-11-03 11:10:00,38.93,39.02,38.84,39.02,66300.0,25.3431,25.4017,25.2845,25.4017,66300.0
2009-11-03 11:15:00,39.02,39.03,38.71,38.88,75300.0,25.4017,25.4082,25.1999,25.3106,75300.0
2009-11-03 11:20:00,38.89,38.94,38.83,38.91,47600.0,25.3171,25.3496,25.278,25.3301,47600.0
2009-11-03 11:25:00,38.9,38.91,38.62,38.71,78200.0,25.3236,25.3301,25.1413,25.1999,78200.0
2009-11-03 11:30:00,38.71,38.79,38.62,38.65,49400.0,25.1999,25.252,25.1413,25.1609,49400.0
2009-11-03 11:35:00,38.67,38.67,38.4,38.43,82500.0,25.1739,25.1739,24.9981,25.0176,82500.0
2009-11-03 11:40:00,38.43,38.5,38.35,38.37,63700.0,25.0176,25.0632,24.9656,24.9786,63700.0
2009-11-03 11:45:00,38.37,38.66,38.32,38.66,75200.0,24.9786,25.1674,24.946,25.1674,75200.0
2009-11-03 11:50:00,38.66,38.71,38.5,38.67,69700.0,25.1674,25.1999,25.0632,25.1739,69700.0
2009-11-03 11:55:00,38.68,38.81,38.68,38.8,47400.0,25.1804,25.265,25.1804,25.2585,47400.0
2009-11-03 12:00:00,38.8,38.92,38.8,38.84,59500.0,25.2585,25.3366,25.2585,25.2845,59500.0
2009-11-03 12:05:00,38.84,38.87,38.7,38.86,57200.0,25.2845,25.3041,25.1934,25.2976,57200.0
2009-11-03 12:10:00,38.86,38.87,38.65,38.74,42400.0,25.2976,25.3041,25.1609,25.2194,42400.0
2009-11-03 12:15:00,38.74,38.76,38.6,38.6,44400.0,25.2194,25.2325,25.1283,25.1283,44400.0
2009-11-03 12:20:00,38.61,38.8,38.59,38.75,75800.0,25.1348,25.2585,25.1218,25.226,75800.0
2009-11-03 12:25:00,38.75,38.85,38.73,38.79,54600.0,25.226,25.2911,25.2129,25.252,54600.0
2009-11-03 12:30:00,38.79,39.01,38.78,38.98,60200.0,25.252,25.3952,25.2455,25.3757,60200.0
2009-11-03 12:35:00,38.98,39.3,38.97,39.22,99200.0,25.3757,25.584,25.3692,25.5319,99200.0
2009-11-03 12:40:00,39.23,39.3,39.09,39.19,58600.0,25.5384,25.584,25.4473,25.5124,58600.0
2009-11-03 12:45:00,39.21,39.21,39.06,39.17,46200.0,25.5254,25.5254,25.4278,25.4994,46200.0
2009-11-03 12:50:00,39.15,39.21,39.08,39.08,34300.0,25.4864,25.5254,25.4408,25.4408,34300.0
2009-11-03 12:55:00,39.09,39.21,39.08,39.09,37200.0,25.4473,25.5254,25.4408,25.4473,37200.0
2009-11-03 13:00:00,39.09,39.1,38.9,38.99,77400.0,25.4473,25.4538,25.3236,25.3822,77400.0
2009-11-03 13:05:00,39.0,39.17,38.98,39.04,69900.0,25.3887,25.4994,25.3757,25.4147,69900.0
2009-11-03 13:10:00,39.05,39.08,38.94,39.0,54800.0,25.4213,25.4408,25.3496,25.3887,54800.0
2009-11-03 13:15:00,39.0,39.01,38.92,38.96,55100.0,25.3887,25.3952,25.3366,25.3627,55100.0
2009-11-03 13:20:00,38.95,39.01,38.85,38.91,66500.0,25.3562,25.3952,25.2911,25.3301,66500.0
2009-11-03 13:25:00,38.91,38.98,38.82,38.9,67800.0,25.3301,25.3757,25.2715,25.3236,67800.0
2009-11-03 13:30:00,38.88,39.02,38.87,39.0,36000.0,25.3106,25.4017,25.3041,25.3887,36000.0
2009-11-03 13:35:00,39.0,39.09,38.97,38.98,56800.0,25.3887,25.4473,25.3692,25.3757,56800.0
2009-11-03 13:40:00,38.99,39.03,38.93,38.98,44200.0,25.3822,25.4082,25.3431,25.3757,44200.0
2009-11-03 13:45:00,38.97,39.0,38.88,38.98,18200.0,25.3692,25.3887,25.3106,25.3757,18200.0
2009-11-03 13:50:00,38.98,39.04,38.96,39.01,66500.0,25.3757,25.4147,25.3627,25.3952,66500.0
2009-11-03 13:55:00,39.02,39.15,39.0,39.15,43700.0,25.4017,25.4864,25.3887,25.4864,43700.0
2009-11-03 14:00:00,39.14,39.26,39.14,39.24,89100.0,25.4798,25.558,25.4798,25.5449,89100.0
2009-11-03 14:05:00,39.25,39.28,39.18,39.22,139000.0,25.5515,25.571,25.5059,25.5319,139000.0
2009-11-03 14:10:00,39.22,39.31,39.17,39.18,145500.0,25.5319,25.5905,25.4994,25.5059,145500.0
2009-11-03 14:15:00,39.18,39.22,39.12,39.18,56600.0,25.5059,25.5319,25.4668,25.5059,56600.0
2009-11-03 14:20:00,39.18,39.26,39.09,39.09,64000.0,25.5059,25.558,25.4473,25.4473,64000.0
2009-11-03 14:25:00,39.1,39.2,39.1,39.1,40300.0,25.4538,25.5189,25.4538,25.4538,40300.0
2009-11-03 14:30:00,39.11,39.2,38.98,39.0,105700.0,25.4603,25.5189,25.3757,25.3887,105700.0
2009-11-03 14:35:00,38.99,39.0,38.86,38.88,126700.0,25.3822,25.3887,25.2976,25.3106,126700.0
2009-11-03 14:40:00,38.88,39.02,38.87,38.94,81300.0,25.3106,25.4017,25.3041,25.3496,81300.0
2009-11-03 14:45:00,38.95,38.95,38.85,38.9,58400.0,25.3562,25.3562,25.2911,25.3236,58400.0
2009-11-03 14:50:00,38.92,38.92,38.81,38.81,56700.0,25.3366,25.3366,25.265,25.265,56700.0
2009-11-03 14:55:00,38.82,38.86,38.75,38.8,89400.0,25.2715,25.2976,25.226,25.2585,89400.0
2009-11-03 15:00:00,38.8,38.87,38.76,38.82,68100.0,25.2585,25.3041,25.2325,25.2715,68100.0
2009-11-03 15:05:00,38.83,38.91,38.79,38.89,69500.0,25.278,25.3301,25.252,25.3171,69500.0
2009-11-03 15:10:00,38.89,38.93,38.82,38.83,60300.0,25.3171,25.3431,25.2715,25.278,60300.0
2009-11-03 15:15:00,38.84,38.93,38.81,38.92,36700.0,25.2845,25.3431,25.265,25.3366,36700.0
2009-11-03 15:20:00,38.92,38.93,38.85,38.92,50600.0,25.3366,25.3431,25.2911,25.3366,50600.0
2009-11-03 15:25:00,38.92,38.98,38.87,38.96,40600.0,25.3366,25.3757,25.3041,25.3627,40600.0
2009-11-03 15:30:00,38.96,39.11,38.96,39.1,118400.0,25.3627,25.4603,25.3627,25.4538,118400.0
2009-11-03 15:35:00,39.09,39.12,39.02,39.1,103100.0,25.4473,25.4668,25.4017,25.4538,103100.0
2009-11-03 15:40:00,39.11,39.12,38.9,38.97,170600.0,25.4603,25.4668,25.3236,25.3692,170600.0
2009-11-03 15:45:00,38.97,39.06,38.96,38.99,89000.0,25.3692,25.4278,25.3627,25.3822,89000.0
2009-11-03 15:50:00,39.0,39.05,38.93,39.03,120000.0,25.3887,25.4213,25.3431,25.4082,120000.0
2009-11-03 15:55:00,39.03,39.03,38.92,39.02,245500.0,25.4082,25.4082,25.3366,25.4017,245500.0
2009-11-04 09:30:00,39.53,39.72,39.4,39.6,120700.0,25.7337,25.8574,25.6491,25.7793,120700.0
2009-11-04 09:35:00,39.6,39.64,39.33,39.35,103700.0,25.7793,25.8053,25.6035,25.6166,103700.0
2009-11-04 09:40:00,39.35,39.51,39.22,39.23,127200.0,25.6166,25.7207,25.5319,25.5384,127200.0
2009-11-04 09:45:00,39.23,39.58,39.21,39.44,118800.0,25.5384,25.7663,25.5254,25.6751,118800.0
2009-11-04 09:50:00,39.44,39.46,39.28,39.35,111500.0,25.6751,25.6882,25.571,25.6166,111500.0
2009-11-04 09:55:00,39.34,39.5,39.34,39.45,72400.0,25.61,25.7142,25.61,25.6817,72400.0
2009-11-04 10:00:00,39.44,39.47,39.22,39.23,205500.0,25.6751,25.6947,25.5319,25.5384,205500.0
2009-11-04 10:05:00,39.24,39.39,39.2,39.35,82800.0,25.5449,25.6426,25.5189,25.6166,82800.0
2009-11-04 10:10:00,39.35,39.51,39.33,39.5,138600.0,25.6166,25.7207,25.6035,25.7142,138600.0
2009-11-04 10:15:00,39.5,39.59,39.45,39.53,107400.0,25.7142,25.7728,25.6817,25.7337,107400.0
2009-11-04 10:20:00,39.54,39.61,39.39,39.42,89200.0,25.7402,25.7858,25.6426,25.6621,89200.0
2009-11-04 10:25:00,39.41,39.42,39.31,39.39,70900.0,25.6556,25.6621,25.5905,25.6426,70900.0
2009-11-04 10:30:00,39.4,39.5,39.37,39.38,78200.0,25.6491,25.7142,25.6296,25.6361,78200.0
2009-11-04 10:35:00,39.38,39.45,39.26,39.28,73100.0,25.6361,25.6817,25.558,25.571,73100.0
2009-11-04 10:40:00,39.28,39.4,39.26,39.38,33100.0,25.571,25.6491,25.558,25.6361,33100.0
2009-11-04 10:45:00,39.38,39.48,39.36,39.47,59400.0,25.6361,25.7012,25.6231,25.6947,59400.0
2009-11-04 10:50:00,39.47,39.49,39.43,39.45,59800.0,25.6947,25.7077,25.6686,25.6817,59800.0
2009-11-04 10:55:00,39.45,39.47,39.39,39.45,59700.0,25.6817,25.6947,25.6426,25.6817,59700.0
2009-11-04 11:00:00,39.45,39.46,39.34,39.39,115800.0,25.6817,25.6882,25.61,25.6426,115800.0
2009-11-04 11:05:00,39.38,39.4,39.31,39.32,28200.0,25.6361,25.6491,25.5905,25.597,28200.0
2009-11-04 11:10:00,39.33,39.4,39.32,39.37,34900.0,25.6035,25.6491,25.597,25.6296,34900.0
2009-11-04 11:15:00,39.38,39.39,39.32,39.34,25800.0,25.6361,25.6426,25.597,25.61,25800.0
2009-11-04 11:20:00,39.34,39.39,39.31,39.33,27800.0,25.61,25.6426,25.5905,25.6035,27800.0
2009-11-04 11:25:00,39.34,39.35,39.27,39.27,60100.0,25.61,25.6166,25.5645,25.5645,60100.0
2009-11-04 11:30:00,39.27,39.29,39.16,39.19,82000.0,25.5645,25.5775,25.4929,25.5124,82000.0
2009-11-04 11:35:00,39.19,39.21,39.11,39.2,74200.0,25.5124,25.5254,25.4603,25.5189,74200.0
2009-11-04 11:40:00,39.2,39.21,39.14,39.17,43200.0,25.5189,25.5254,25.4798,25.4994,43200.0
2009-11-04 11:45:00,39.18,39.23,39.15,39.21,68000.0,25.5059,25.5384,25.4864,25.5254,68000.0
2009-11-04 11:50:00,39.2,39.24,39.18,39.22,32700.0,25.5189,25.5449,25.5059,25.5319,32700.0
2009-11-04 11:55:00,39.22,39.22,39.09,39.1,42100.0,25.5319,25.5319,25.4473,25.4538,42100.0
2009-11-04 12:00:00,39.09,39.15,39.03,39.08,61700.0,25.4473,25.4864,25.4082,25.4408,61700.0
2009-11-04 12:05:00,39.07,39.08,38.92,38.96,77500.0,25.4343,25.4408,25.3366,25.3627,77500.0
2009-11-04 12:10:00,38.95,38.96,38.81,38.89,124500.0,25.3562,25.3627,25.265,25.3171,124500.0
2009-11-04 12:15:00,38.88,38.91,38.82,38.85,52400.0,25.3106,25.3301,25.2715,25.2911,52400.0
2009-11-04 12:20:00,38.84,39.0,38.83,38.96,33400.0,25.2845,25.3887,25.278,25.3627,33400.0
2009-11-04 12:25:00,38.97,39.0,38.9,38.95,21200.0,25.3692,25.3887,25.3236,25.3562,21200.0
2009-11-04 12:30:00,38.95,39.05,38.94,39.03,30700.0,25.3562,25.4213,25.3496,25.4082,30700.0
2009-11-04 12:35:00,39.03,39.09,39.03,39.08,18500.0,25.4082,25.4473,25.4082,25.4408,18500.0
2009-11-04 12:40:00,39.09,39.16,39.09,39.13,27600.0,25.4473,25.4929,25.4473,25.4733,27600.0
2009-11-04 12:45:00,39.13,39.14,39.02,39.02,26100.0,25.4733,25.4798,25.4017,25.4017,26100.0
2009-11-04 12:50:00,39.02,39.06,39.0,39.01,30900.0,25.4017,25.4278,25.3887,25.3952,30900.0
2009-11-04 12:55:00,39.03,39.05,38.89,38.92,64400.0,25.4082,25.4213,25.3171,25.3366,64400.0
2009-11-04 13:00:00,38.91,38.92,38.83,38.88,64600.0,25.3301,25.3366,25.278,25.3106,64600.0
2009-11-04 13:05:00,38.89,38.96,38.88,38.92,28000.0,25.3171,25.3627,25.3106,25.3366,28000.0
2009-11-04 13:10:00,38.92,38.97,38.92,38.94,38700.0,25.3366,25.3692,25.3366,25.3496,38700.0
2009-11-04 13:15:00,38.95,38.96,38.92,38.93,20600.0,25.3562,25.3627,25.3366,25.3431,20600.0
2009-11-04 13:20:00,38.92,38.93,38.88,38.92,34600.0,25.3366,25.3431,25.3106,25.3366,34600.0
2009-11-04 13:25:00,38.92,38.93,38.79,38.88,44400.0,25.3366,25.3431,25.252,25.3106,44400.0
2009-11-04 13:30:00,38.88,38.93,38.86,38.9,45500.0,25.3106,25.3431,25.2976,25.3236,45500.0
2009-11-04 13:35:00,38.91,38.95,38.89,38.94,15400.0,25.3301,25.3562,25.3171,25.3496,15400.0
2009-11-04 13:40:00,38.93,38.95,38.87,38.94,31500.0,25.3431,25.3562,25.3041,25.3496,31500.0
2009-11-04 13:45:00,38.94,38.99,38.94,38.95,20700.0,25.3496,25.3822,25.3496,25.3562,20700.0
2009-11-04 13:50:00,38.95,38.96,38.93,38.94,25500.0,25.3562,25.3627,25.3431,25.3496,25500.0
2009-11-04 13:55:00,38.94,39.03,38.94,39.01,31100.0,25.3496,25.4082,25.3496,25.3952,31100.0
2009-11-04 14:00:00,39.0,39.04,38.97,39.0,43700.0,25.3887,25.4147,25.3692,25.3887,43700.0
2009-11-04 14:05:00,39.0,39.12,38.97,39.12,47800.0,25.3887,25.4668,25.3692,25.4668,47800.0
2009-11-04 14:10:00,39.11,39.14,38.97,39.0,60400.0,25.4603,25.4798,25.3692,25.3887,60400.0
2009-11-04 14:15:00,39.0,39.36,38.85,38.88,144000.0,25.3887,25.6231,25.2911,25.3106,144000.0
2009-11-04 14:20:00,38.85,39.3,38.85,39.05,186500.0,25.2911,25.584,25.2911,25.4213,186500.0
2009-11-04 14:25:00,39.06,39.1,38.75,38.85,149500.0,25.4278,25.4538,25.226,25.2911,149500.0
2009-11-04 14:30:00,38.84,39.17,38.76,39.09,138300.0,25.2845,25.4994,25.2325,25.4473,138300.0
2009-11-04 14:35:00,39.09,39.16,39.04,39.12,90500.0,25.4473,25.4929,25.4147,25.4668,90500.0
2009-11-04 14:40:00,39.11,39.33,39.05,39.18,116900.0,25.4603,25.6035,25.4213,25.5059,116900.0
2009-11-04 14:45:00,39.18,39.28,39.18,39.27,109200.0,25.5059,25.571,25.5059,25.5645,109200.0
2009-11-04 14:50:00,39.27,39.36,39.18,39.19,100400.0,25.5645,25.6231,25.5059,25.5124,100400.0
2009-11-04 14:55:00,39.21,39.3,39.12,39.26,50000.0,25.5254,25.584,25.4668,25.558,50000.0
2009-11-04 15:00:00,39.24,39.27,39.09,39.15,62600.0,25.5449,25.5645,25.4473,25.4864,62600.0
2009-11-04 15:05:00,39.14,39.24,39.14,39.21,53300.0,25.4798,25.5449,25.4798,25.5254,53300.0
2009-11-04 15:10:00,39.2,39.31,39.04,39.12,90600.0,25.5189,25.5905,25.4147,25.4668,90600.0
2009-11-04 15:15:00,39.12,39.16,39.0,39.1,92300.0,25.4668,25.4929,25.3887,25.4538,92300.0
2009-11-04 15:20:00,39.12,39.15,39.0,39.09,61700.0,25.4668,25.4864,25.3887,25.4473,61700.0
2009-11-04 15:25:00,39.1,39.16,39.02,39.08,83700.0,25.4538,25.4929,25.4017,25.4408,83700.0
2009-11-04 15:30:00,39.1,39.1,38.85,38.94,183400.0,25.4538,25.4538,25.2911,25.3496,183400.0
2009-11-04 15:35:00,38.95,39.07,38.8,38.91,157500.0,25.3562,25.4343,25.2585,25.3301,157500.0
2009-11-04 15:40:00,38.91,38.93,38.7,38.77,173600.0,25.3301,25.3431,25.1934,25.239,173600.0
2009-11-04 15:45:00,38.76,38.79,38.63,38.7,186800.0,25.2325,25.252,25.1478,25.1934,186800.0
2009-11-04 15:50:00,38.69,38.77,38.59,38.72,207600.0,25.1869,25.239,25.1218,25.2064,207600.0
2009-11-04 15:55:00,38.72,38.73,38.61,38.66,155700.0,25.2064,25.2129,25.1348,25.1674,155700.0
2009-11-05 09:30:00,39.02,39.38,38.99,39.3,138800.0,25.4017,25.6361,25.3822,25.584,138800.0
2009-11-05 09:35:00,39.31,39.38,39.22,39.26,93600.0,25.5905,25.6361,25.5319,25.558,93600.0
2009-11-05 09:40:00,39.25,39.26,39.13,39.16,81800.0,25.5515,25.558,25.4733,25.4929,81800.0
2009-11-05 09:45:00,39.13,39.42,39.13,39.3,106700.0,25.4733,25.6621,25.4733,25.584,106700.0
2009-11-05 09:50:00,39.32,39.41,39.3,39.32,88600.0,25.597,25.6556,25.584,25.597,88600.0
2009-11-05 09:55:00,39.32,39.4,39.24,39.3,87900.0,25.597,25.6491,25.5449,25.584,87900.0
2009-11-05 10:00:00,39.3,39.45,39.26,39.33,122200.0,25.584,25.6817,25.558,25.6035,122200.0
2009-11-05 10:05:00,39.34,39.43,39.24,39.33,60300.0,25.61,25.6686,25.5449,25.6035,60300.0
2009-11-05 10:10:00,39.34,39.38,39.27,39.33,62300.0,25.61,25.6361,25.5645,25.6035,62300.0
2009-11-05 10:15:00,39.33,39.38,39.3,39.36,98900.0,25.6035,25.6361,25.584,25.6231,98900.0
2009-11-05 10:20:00,39.36,39.5,39.35,39.49,78500.0,25.6231,25.7142,25.6166,25.7077,78500.0
2009-11-05 10:25:00,39.49,39.55,39.4,39.44,61500.0,25.7077,25.7467,25.6491,25.6751,61500.0
2009-11-05 10:30:00,39.45,39.54,39.45,39.46,42500.0,25.6817,25.7402,25.6817,25.6882,42500.0
2009-11-05 10:35:00,39.48,39.66,39.47,39.65,66000.0,25.7012,25.8184,25.6947,25.8118,66000.0
2009-11-05 10:40:00,39.64,39.64,39.54,39.55,63300.0,25.8053,25.8053,25.7402,25.7467,63300.0
2009-11-05 10:45:00,39.55,39.63,39.52,39.55,37500.0,25.7467,25.7988,25.7272,25.7467,37500.0
2009-11-05 10:50:00,39.54,39.55,39.45,39.46,48500.0,25.7402,25.7467,25.6817,25.6882,48500.0
2009-11-05 10:55:00,39.47,39.55,39.45,39.5,39000.0,25.6947,25.7467,25.6817,25.7142,39000.0
2009-11-05 11:00:00,39.51,39.55,39.42,39.44,38100.0,25.7207,25.7467,25.6621,25.6751,38100.0
2009-11-05 11:05:00,39.44,39.54,39.44,39.5,39500.0,25.6751,25.7402,25.6751,25.7142,39500.0
2009-11-05 11:10:00,39.5,39.6,39.49,39.59,58500.0,25.7142,25.7793,25.7077,25.7728,58500.0
2009-11-05 11:15:00,39.59,39.64,39.42,39.44,71000.0,25.7728,25.8053,25.6621,25.6751,71000.0
2009-11-05 11:20:00,39.45,39.51,39.4,39.47,41600.0,25.6817,25.7207,25.6491,25.6947,41600.0
2009-11-05 11:25:00,39.47,39.55,39.45,39.53,43500.0,25.6947,25.7467,25.6817,25.7337,43500.0
2009-11-05 11:30:00,39.53,39.6,39.51,39.58,31300.0,25.7337,25.7793,25.7207,25.7663,31300.0
2009-11-05 11:35:00,39.57,39.68,39.56,39.65,63300.0,25.7598,25.8314,25.7533,25.8118,63300.0
2009-11-05 11:40:00,39.66,39.7,39.61,39.7,108100.0,25.8184,25.8444,25.7858,25.8444,108100.0
2009-11-05 11:45:00,39.69,39.72,39.55,39.57,94000.0,25.8379,25.8574,25.7467,25.7598,94000.0
2009-11-05 11:50:00,39.57,39.57,39.4,39.47,101500.0,25.7598,25.7598,25.6491,25.6947,101500.0
2009-11-05 11:55:00,39.45,39.49,39.29,39.31,49800.0,25.6817,25.7077,25.5775,25.5905,49800.0
2009-11-05 12:00:00,39.32,39.45,39.25,39.27,31900.0,25.597,25.6817,25.5515,25.5645,31900.0
2009-11-05 12:05:00,39.29,39.44,39.29,39.37,46800.0,25.5775,25.6751,25.5775,25.6296,46800.0
2009-11-05 12:10:00,39.38,39.39,39.28,39.33,21200.0,25.6361,25.6426,25.571,25.6035,21200.0
2009-11-05 12:15:00,39.32,39.4,39.28,39.39,20200.0,25.597,25.6491,25.571,25.6426,20200.0
2009-11-05 12:20:00,39.41,39.5,39.41,39.48,25800.0,25.6556,25.7142,25.6556,25.7012,25800.0
2009-11-05 12:25:00,39.48,39.63,39.48,39.61,76000.0,25.7012,25.7988,25.7012,25.7858,76000.0
2009-11-05 12:30:00,39.62,39.7,39.62,39.67,71200.0,25.7923,25.8444,25.7923,25.8249,71200.0
2009-11-05 12:35:00,39.68,39.69,39.55,39.55,22200.0,25.8314,25.8379,25.7467,25.7467,22200.0
2009-11-05 12:40:00,39.56,39.58,39.5,39.55,23800.0,25.7533,25.7663,25.7142,25.7467,23800.0
2009-11-05 12:45:00,39.55,39.64,39.55,39.6,30900.0,25.7467,25.8053,25.7467,25.7793,30900.0
2009-11-05 12:50:00,39.59,39.59,39.5,39.52,22900.0,25.7728,25.7728,25.7142,25.7272,22900.0
2009-11-05 12:55:00,39.51,39.64,39.5,39.63,22700.0,25.7207,25.8053,25.7142,25.7988,22700.0
2009-11-05 13:00:00,39.63,39.66,39.58,39.62,32500.0,25.7988,25.8184,25.7663,25.7923,32500.0
2009-11-05 13:05:00,39.63,39.63,39.54,39.54,35300.0,25.7988,25.7988,25.7402,25.7402,35300.0
2009-11-05 13:10:00,39.54,39.65,39.52,39.62,21600.0,25.7402,25.8118,25.7272,25.7923,21600.0
2009-11-05 13:15:00,39.62,39.63,39.52,39.63,27800.0,25.7923,25.7988,25.7272,25.7988,27800.0
2009-11-05 13:20:00,39.64,39.71,39.61,39.66,34700.0,25.8053,25.8509,25.7858,25.8184,34700.0
2009-11-05 13:25:00,39.66,39.67,39.61,39.64,13300.0,25.8184,25.8249,25.7858,25.8053,13300.0
2009-11-05 13:30:00,39.65,39.72,39.61,39.63,19400.0,25.8118,25.8574,25.7858,25.7988,19400.0
2009-11-05 13:35:00,39.62,39.68,39.57,39.67,31400.0,25.7923,25.8314,25.7598,25.8249,31400.0
2009-11-05 13:40:00,39.67,39.72,39.63,39.72,27100.0,25.8249,25.8574,25.7988,25.8574,27100.0
2009-11-05 13:45:00,39.72,39.74,39.67,39.67,27700.0,25.8574,25.8704,25.8249,25.8249,27700.0
2009-11-05 13:50:00,39.67,39.67,39.57,39.65,30400.0,25.8249,25.8249,25.7598,25.8118,30400.0
2009-11-05 13:55:00,39.63,39.7,39.59,39.6,27000.0,25.7988,25.8444,25.7728,25.7793,27000.0
2009-11-05 14:00:00,39.6,39.69,39.6,39.67,24500.0,25.7793,25.8379,25.7793,25.8249,24500.0
2009-11-05 14:05:00,39.66,39.66,39.51,39.51,30500.0,25.8184,25.8184,25.7207,25.7207,30500.0
2009-11-05 14:10:00,39.51,39.61,39.51,39.56,29100.0,25.7207,25.7858,25.7207,25.7533,29100.0
2009-11-05 14:15:00,39.55,39.63,39.54,39.59,21500.0,25.7467,25.7988,25.7402,25.7728,21500.0
2009-11-05 14:20:00,39.58,39.66,39.57,39.59,45000.0,25.7663,25.8184,25.7598,25.7728,45000.0
2009-11-05 14:25:00,39.58,39.65,39.55,39.62,46300.0,25.7663,25.8118,25.7467,25.7923,46300.0
2009-11-05 14:30:00,39.62,39.65,39.57,39.58,28200.0,25.7923,25.8118,25.7598,25.7663,28200.0
2009-11-05 14:35:00,39.59,39.63,39.57,39.58,24700.0,25.7728,25.7988,25.7598,25.7663,24700.0
2009-11-05 14:40:00,39.58,39.63,39.56,39.57,31500.0,25.7663,25.7988,25.7533,25.7598,31500.0
2009-11-05 14:45:00,39.58,39.69,39.58,39.65,29100.0,25.7663,25.8379,25.7663,25.8118,29100.0
2009-11-05 14:50:00,39.66,39.74,39.65,39.71,51600.0,25.8184,25.8704,25.8118,25.8509,51600.0
2009-11-05 14:55:00,39.72,39.75,39.71,39.72,28200.0,25.8574,25.8769,25.8509,25.8574,28200.0
2009-11-05 15:00:00,39.72,39.75,39.62,39.62,46400.0,25.8574,25.8769,25.7923,25.7923,46400.0
2009-11-05 15:05:00,39.63,39.7,39.6,39.69,51700.0,25.7988,25.8444,25.7793,25.8379,51700.0
2009-11-05 15:10:00,39.69,39.7,39.66,39.68,47400.0,25.8379,25.8444,25.8184,25.8314,47400.0
2009-11-05 15:15:00,39.68,39.75,39.66,39.73,67500.0,25.8314,25.8769,25.8184,25.8639,67500.0
2009-11-05 15:20:00,39.74,39.74,39.65,39.69,52200.0,25.8704,25.8704,25.8118,25.8379,52200.0
2009-11-05 15:25:00,39.68,39.7,39.65,39.7,38400.0,25.8314,25.8444,25.8118,25.8444,38400.0
2009-11-05 15:30:00,39.7,39.74,39.67,39.71,82400.0,25.8444,25.8704,25.8249,25.8509,82400.0
2009-11-05 15:35:00,39.7,39.72,39.65,39.67,60800.0,25.8444,25.8574,25.8118,25.8249,60800.0
2009-11-05 15:40:00,39.67,39.71,39.64,39.68,72400.0,25.8249,25.8509,25.8053,25.8314,72400.0
2009-11-05 15:45:00,39.68,39.69,39.62,39.67,74400.0,25.8314,25.8379,25.7923,25.8249,74400.0
2009-11-05 15:50:00,39.65,39.71,39.63,39.64,130500.0,25.8118,25.8509,25.7988,25.8053,130500.0
2009-11-05 15:55:00,39.63,39.76,39.63,39.74,168900.0,25.7988,25.8835,25.7988,25.8704,168900.0
2009-11-06 09:30:00,39.36,39.44,39.16,39.23,63700.0,25.6231,25.6751,25.4929,25.5384,63700.0
2009-11-06 09:35:00,39.23,39.94,39.23,39.88,166300.0,25.5384,26.0006,25.5384,25.9616,166300.0
2009-11-06 09:40:00,39.87,40.38,39.83,40.37,122900.0,25.9551,26.2871,25.929,26.2806,122900.0
2009-11-06 09:45:00,40.37,40.46,40.14,40.21,96400.0,26.2806,26.3392,26.1308,26.1764,96400.0
2009-11-06 09:50:00,40.22,40.3,40.05,40.19,81100.0,26.1829,26.235,26.0722,26.1634,81100.0
2009-11-06 09:55:00,40.2,40.4,40.13,40.28,91900.0,26.1699,26.3001,26.1243,26.222,91900.0
2009-11-06 10:00:00,40.29,40.81,40.2,40.22,108600.0,26.2285,26.567,26.1699,26.1829,108600.0
2009-11-06 10:05:00,40.22,40.29,40.01,40.01,96100.0,26.1829,26.2285,26.0462,26.0462,96100.0
2009-11-06 10:10:00,40.01,40.07,39.92,39.94,80800.0,26.0462,26.0853,25.9876,26.0006,80800.0
2009-11-06 10:15:00,39.94,39.94,39.8,39.86,68600.0,26.0006,26.0006,25.9095,25.9486,68600.0
2009-11-06 10:20:00,39.86,39.88,39.78,39.86,68400.0,25.9486,25.9616,25.8965,25.9486,68400.0
2009-11-06 10:25:00,39.85,39.85,39.5,39.54,77500.0,25.942,25.942,25.7142,25.7402,77500.0
2009-11-06 10:30:00,39.54,39.65,39.43,39.62,82300.0,25.7402,25.8118,25.6686,25.7923,82300.0
2009-11-06 10:35:00,39.6,39.61,39.33,39.49,62000.0,25.7793,25.7858,25.6035,25.7077,62000.0
2009-11-06 10:40:00,39.5,39.5,39.35,39.43,37300.0,25.7142,25.7142,25.6166,25.6686,37300.0
2009-11-06 10:45:00,39.39,39.55,39.32,39.54,30300.0,25.6426,25.7467,25.597,25.7402,30300.0
2009-11-06 10:50:00,39.53,39.73,39.46,39.71,87900.0,25.7337,25.8639,25.6882,25.8509,87900.0
2009-11-06 10:55:00,39.71,39.72,39.56,39.57,66000.0,25.8509,25.8574,25.7533,25.7598,66000.0
2009-11-06 11:00:00,39.57,39.57,39.41,39.57,41200.0,25.7598,25.7598,25.6556,25.7598,41200.0
2009-11-06 11:05:00,39.57,39.72,39.51,39.7,33200.0,25.7598,25.8574,25.7207,25.8444,33200.0
2009-11-06 11:10:00,39.71,39.72,39.51,39.54,25500.0,25.8509,25.8574,25.7207,25.7402,25500.0
2009-11-06 11:15:00,39.53,39.59,39.5,39.53,24700.0,25.7337,25.7728,25.7142,25.7337,24700.0
2009-11-06 11:20:00,39.53,39.53,39.41,39.43,49600.0,25.7337,25.7337,25.6556,25.6686,49600.0
2009-11-06 11:25:00,39.45,39.59,39.39,39.59,53500.0,25.6817,25.7728,25.6426,25.7728,53500.0
2009-11-06 11:30:00,39.6,39.72,39.52,39.61,69900.0,25.7793,25.8574,25.7272,25.7858,69900.0
2009-11-06 11:35:00,39.63,39.68,39.53,39.63,71300.0,25.7988,25.8314,25.7337,25.7988,71300.0
2009-11-06 11:40:00,39.63,39.83,39.63,39.75,44000.0,25.7988,25.929,25.7988,25.8769,44000.0
2009-11-06 11:45:00,39.76,39.77,39.67,39.71,30000.0,25.8835,25.89,25.8249,25.8509,30000.0
2009-11-06 11:50:00,39.72,39.89,39.71,39.85,56300.0,25.8574,25.9681,25.8509,25.942,56300.0
2009-11-06 11:55:00,39.81,39.85,39.7,39.74,39100.0,25.916,25.942,25.8444,25.8704,39100.0
2009-11-06 12:00:00,39.74,39.8,39.69,39.69,24900.0,25.8704,25.9095,25.8379,25.8379,24900.0
2009-11-06 12:05:00,39.68,39.7,39.65,39.7,18800.0,25.8314,25.8444,25.8118,25.8444,18800.0
2009-11-06 12:10:00,39.7,39.8,39.69,39.8,62200.0,25.8444,25.9095,25.8379,25.9095,62200.0
2009-11-06 12:15:00,39.8,39.85,39.78,39.79,23000.0,25.9095,25.942,25.8965,25.903,23000.0
2009-11-06 12:20:00,39.8,39.8,39.71,39.72,27100.0,25.9095,25.9095,25.8509,25.8574,27100.0
2009-11-06 12:25:00,39.72,39.75,39.69,39.71,29000.0,25.8574,25.8769,25.8379,25.8509,29000.0
2009-11-06 12:30:00,39.72,39.8,39.71,39.8,21900.0,25.8574,25.9095,25.8509,25.9095,21900.0
2009-11-06 12:35:00,39.8,39.8,39.67,39.72,33200.0,25.9095,25.9095,25.8249,25.8574,33200.0
2009-11-06 12:40:00,39.72,39.74,39.66,39.69,17100.0,25.8574,25.8704,25.8184,25.8379,17100.0
2009-11-06 12:45:00,39.71,39.74,39.61,39.61,40500.0,25.8509,25.8704,25.7858,25.7858,40500.0
2009-11-06 12:50:00,39.61,39.67,39.58,39.58,33900.0,25.7858,25.8249,25.7663,25.7663,33900.0
2009-11-06 12:55:00,39.58,39.69,39.58,39.64,27200.0,25.7663,25.8379,25.7663,25.8053,27200.0
2009-11-06 13:00:00,39.65,39.71,39.59,39.59,24500.0,25.8118,25.8509,25.7728,25.7728,24500.0
2009-11-06 13:05:00,39.58,39.6,39.57,39.6,36500.0,25.7663,25.7793,25.7598,25.7793,36500.0
2009-11-06 13:10:00,39.59,39.63,39.57,39.62,48100.0,25.7728,25.7988,25.7598,25.7923,48100.0
2009-11-06 13:15:00,39.62,39.7,39.62,39.7,31500.0,25.7923,25.8444,25.7923,25.8444,31500.0
2009-11-06 13:20:00,39.7,39.72,39.63,39.7,29900.0,25.8444,25.8574,25.7988,25.8444,29900.0
2009-11-06 13:25:00,39.7,39.71,39.58,39.65,29700.0,25.8444,25.8509,25.7663,25.8118,29700.0
2009-11-06 13:30:00,39.65,39.67,39.6,39.67,22100.0,25.8118,25.8249,25.7793,25.8249,22100.0
2009-11-06 13:35:00,39.66,39.7,39.54,39.55,31000.0,25.8184,25.8444,25.7402,25.7467,31000.0
2009-11-06 13:40:00,39.55,39.62,39.53,39.57,20100.0,25.7467,25.7923,25.7337,25.7598,20100.0
2009-11-06 13:45:00,39.58,39.65,39.54,39.59,35200.0,25.7663,25.8118,25.7402,25.7728,35200.0
2009-11-06 13:50:00,39.59,39.61,39.52,39.56,39600.0,25.7728,25.7858,25.7272,25.7533,39600.0
2009-11-06 13:55:00,39.55,39.56,39.49,39.5,34500.0,25.7467,25.7533,25.7077,25.7142,34500.0
2009-11-06 14:00:00,39.49,39.5,39.4,39.43,80700.0,25.7077,25.7142,25.6491,25.6686,80700.0
2009-11-06 14:05:00,39.42,39.48,39.33,39.37,60500.0,25.6621,25.7012,25.6035,25.6296,60500.0
2009-11-06 14:10:00,39.38,39.44,39.37,39.4,18300.0,25.6361,25.6751,25.6296,25.6491,18300.0
2009-11-06 14:15:00,39.4,39.43,39.39,39.4,15700.0,25.6491,25.6686,25.6426,25.6491,15700.0
2009-11-06 14:20:00,39.39,39.39,39.26,39.3,74400.0,25.6426,25.6426,25.558,25.584,74400.0
2009-11-06 14:25:00,39.3,39.34,39.26,39.34,66300.0,25.584,25.61,25.558,25.61,66300.0
2009-11-06 14:30:00,39.34,39.34,39.28,39.3,52400.0,25.61,25.61,25.571,25.584,52400.0
2009-11-06 14:35:00,39.3,39.37,39.29,39.36,49200.0,25.584,25.6296,25.5775,25.6231,49200.0
2009-11-06 14:40:00,39.35,39.38,39.3,39.34,66800.0,25.6166,25.6361,25.584,25.61,66800.0
2009-11-06 14:45:00,39.34,39.36,39.25,39.25,40600.0,25.61,25.6231,25.5515,25.5515,40600.0
2009-11-06 14:50:00,39.26,39.3,39.21,39.23,64000.0,25.558,25.584,25.5254,25.5384,64000.0
2009-11-06 14:55:00,39.22,39.26,39.18,39.26,47500.0,25.5319,25.558,25.5059,25.558,47500.0
2009-11-06 15:00:00,39.25,39.26,39.17,39.23,76300.0,25.5515,25.558,25.4994,25.5384,76300.0
2009-11-06 15:05:00,39.23,39.24,39.17,39.17,62700.0,25.5384,25.5449,25.4994,25.4994,62700.0
2009-11-06 15:10:00,39.17,39.26,39.16,39.23,82300.0,25.4994,25.558,25.4929,25.5384,82300.0
2009-11-06 15:15:00,39.24,39.26,39.16,39.17,53800.0,25.5449,25.558,25.4929,25.4994,53800.0
2009-11-06 15:20:00,39.18,39.23,39.16,39.17,74300.0,25.5059,25.5384,25.4929,25.4994,74300.0
2009-11-06 15:25:00,39.16,39.21,39.14,39.21,78000.0,25.4929,25.5254,25.4798,25.5254,78000.0
2009-11-06 15:30:00,39.21,39.29,39.2,39.25,73700.0,25.5254,25.5775,25.5189,25.5515,73700.0
2009-11-06 15:35:00,39.26,39.32,39.23,39.25,88700.0,25.558,25.597,25.5384,25.5515,88700.0
2009-11-06 15:40:00,39.25,39.37,39.25,39.37,89400.0,25.5515,25.6296,25.5515,25.6296,89400.0
2009-11-06 15:45:00,39.37,39.38,39.27,39.33,108200.0,25.6296,25.6361,25.5645,25.6035,108200.0
2009-11-06 15:50:00,39.33,39.39,39.31,39.39,107900.0,25.6035,25.6426,25.5905,25.6426,107900.0
2009-11-06 15:55:00,39.39,39.39,39.31,39.37,121600.0,25.6426,25.6426,25.5905,25.6296,121600.0
2009-11-09 09:30:00,39.93,40.2,39.77,40.2,96400.0,25.9941,26.1699,25.89,26.1699,96400.0
2009-11-09 09:35:00,40.2,40.5,40.2,40.5,140000.0,26.1699,26.3652,26.1699,26.3652,140000.0
2009-11-09 09:40:00,40.5,40.57,40.43,40.48,54500.0,26.3652,26.4108,26.3196,26.3522,54500.0
2009-11-09 09:45:00,40.5,40.59,40.37,40.49,63200.0,26.3652,26.4238,26.2806,26.3587,63200.0
2009-11-09 09:50:00,40.5,40.75,40.48,40.73,84000.0,26.3652,26.5279,26.3522,26.5149,84000.0
2009-11-09 09:55:00,40.72,40.75,40.66,40.75,82500.0,26.5084,26.5279,26.4694,26.5279,82500.0
2009-11-09 10:00:00,40.75,40.88,40.73,40.84,107300.0,26.5279,26.6126,26.5149,26.5865,107300.0
2009-11-09 10:05:00,40.83,40.98,40.83,40.96,95900.0,26.58,26.6777,26.58,26.6646,95900.0
2009-11-09 10:10:00,40.97,41.0,40.85,40.9,102100.0,26.6712,26.6907,26.593,26.6256,102100.0
2009-11-09 10:15:00,40.9,40.98,40.88,40.93,74500.0,26.6256,26.6777,26.6126,26.6451,74500.0
2009-11-09 10:20:00,40.92,40.96,40.81,40.87,52400.0,26.6386,26.6646,26.567,26.6061,52400.0
2009-11-09 10:25:00,40.86,40.91,40.82,40.84,83800.0,26.5995,26.6321,26.5735,26.5865,83800.0
2009-11-09 10:30:00,40.85,40.88,40.76,40.81,57500.0,26.593,26.6126,26.5345,26.567,57500.0
2009-11-09 10:35:00,40.81,40.82,40.74,40.79,58700.0,26.567,26.5735,26.5214,26.554,58700.0
2009-11-09 10:40:00,40.81,40.85,40.75,40.81,51700.0,26.567,26.593,26.5279,26.567,51700.0
2009-11-09 10:45:00,40.82,40.98,40.82,40.98,79900.0,26.5735,26.6777,26.5735,26.6777,79900.0
2009-11-09 10:50:00,40.97,41.04,40.94,41.02,85900.0,26.6712,26.7167,26.6516,26.7037,85900.0
2009-11-09 10:55:00,41.02,41.03,40.92,41.0,73500.0,26.7037,26.7102,26.6386,26.6907,73500.0
2009-11-09 11:00:00,41.0,41.03,40.91,40.99,68800.0,26.6907,26.7102,26.6321,26.6842,68800.0
2009-11-09 11:05:00,40.99,41.1,40.97,41.08,89200.0,26.6842,26.7558,26.6712,26.7428,89200.0
2009-11-09 11:10:00,41.07,41.12,41.01,41.1,68800.0,26.7363,26.7688,26.6972,26.7558,68800.0
2009-11-09 11:15:00,41.1,41.18,41.08,41.11,84100.0,26.7558,26.8079,26.7428,26.7623,84100.0
2009-11-09 11:20:00,41.12,41.15,41.08,41.15,46100.0,26.7688,26.7883,26.7428,26.7883,46100.0
2009-11-09 11:25:00,41.15,41.2,41.12,41.19,58100.0,26.7883,26.8209,26.7688,26.8144,58100.0
2009-11-09 11:30:00,41.2,41.25,41.15,41.25,54800.0,26.8209,26.8534,26.7883,26.8534,54800.0
2009-11-09 11:35:00,41.25,41.28,41.24,41.25,60700.0,26.8534,26.873,26.8469,26.8534,60700.0
2009-11-09 11:40:00,41.24,41.28,41.24,41.28,45300.0,26.8469,26.873,26.8469,26.873,45300.0
2009-11-09 11:45:00,41.3,41.31,41.24,41.26,42300.0,26.886,26.8925,26.8469,26.8599,42300.0
2009-11-09 11:50:00,41.27,41.28,41.18,41.24,50200.0,26.8665,26.873,26.8079,26.8469,50200.0
2009-11-09 11:55:00,41.23,41.24,41.17,41.19,44200.0,26.8404,26.8469,26.8014,26.8144,44200.0
2009-11-09 12:00:00,41.18,41.22,41.12,41.16,55000.0,26.8079,26.8339,26.7688,26.7948,55000.0
2009-11-09 12:05:00,41.16,41.25,41.15,41.2,52700.0,26.7948,26.8534,26.7883,26.8209,52700.0
2009-11-09 12:10:00,41.2,41.26,41.19,41.21,47200.0,26.8209,26.8599,26.8144,26.8274,47200.0
2009-11-09 12:15:00,41.22,41.27,41.19,41.23,36800.0,26.8339,26.8665,26.8144,26.8404,36800.0
2009-11-09 12:20:00,41.23,41.26,41.21,41.22,38400.0,26.8404,26.8599,26.8274,26.8339,38400.0
2009-11-09 12:25:00,41.22,41.25,41.16,41.16,32700.0,26.8339,26.8534,26.7948,26.7948,32700.0
2009-11-09 12:30:00,41.16,41.2,41.16,41.2,31500.0,26.7948,26.8209,26.7948,26.8209,31500.0
2009-11-09 12:35:00,41.2,41.21,41.17,41.17,30100.0,26.8209,26.8274,26.8014,26.8014,30100.0
2009-11-09 12:40:00,41.17,41.18,41.1,41.15,56300.0,26.8014,26.8079,26.7558,26.7883,56300.0
2009-11-09 12:45:00,41.16,41.25,41.15,41.24,76600.0,26.7948,26.8534,26.7883,26.8469,76600.0
2009-11-09 12:50:00,41.24,41.3,41.2,41.25,70400.0,26.8469,26.886,26.8209,26.8534,70400.0
2009-11-09 12:55:00,41.25,41.35,41.24,41.33,89300.0,26.8534,26.9185,26.8469,26.9055,89300.0
2009-11-09 13:00:00,41.33,41.34,41.29,41.33,38800.0,26.9055,26.912,26.8795,26.9055,38800.0
2009-11-09 13:05:00,41.33,41.37,41.25,41.26,52600.0,26.9055,26.9316,26.8534,26.8599,52600.0
2009-11-09 13:10:00,41.27,41.29,41.24,41.29,21600.0,26.8665,26.8795,26.8469,26.8795,21600.0
2009-11-09 13:15:00,41.29,41.3,41.22,41.23,51400.0,26.8795,26.886,26.8339,26.8404,51400.0
2009-11-09 13:20:00,41.23,41.25,41.14,41.14,38900.0,26.8404,26.8534,26.7818,26.7818,38900.0
2009-11-09 13:25:00,41.15,41.19,41.13,41.16,21400.0,26.7883,26.8144,26.7753,26.7948,21400.0
2009-11-09 13:30:00,41.16,41.27,41.16,41.23,101000.0,26.7948,26.8665,26.7948,26.8404,101000.0
2009-11-09 13:35:00,41.21,41.32,41.2,41.31,88900.0,26.8274,26.899,26.8209,26.8925,88900.0
2009-11-09 13:40:00,41.31,41.33,41.25,41.26,20000.0,26.8925,26.9055,26.8534,26.8599,20000.0
2009-11-09 13:45:00,41.27,41.32,41.26,41.28,17400.0,26.8665,26.899,26.8599,26.873,17400.0
2009-11-09 13:50:00,41.28,41.33,41.28,41.3,33400.0,26.873,26.9055,26.873,26.886,33400.0
2009-11-09 13:55:00,41.3,41.3,41.24,41.3,34200.0,26.886,26.886,26.8469,26.886,34200.0
2009-11-09 14:00:00,41.29,41.3,41.22,41.22,64600.0,26.8795,26.886,26.8339,26.8339,64600.0
2009-11-09 14:05:00,41.22,41.25,41.18,41.19,40900.0,26.8339,26.8534,26.8079,26.8144,40900.0
2009-11-09 14:10:00,41.19,41.22,41.16,41.17,43200.0,26.8144,26.8339,26.7948,26.8014,43200.0
2009-11-09 14:15:00,41.17,41.18,41.13,41.14,41700.0,26.8014,26.8079,26.7753,26.7818,41700.0
2009-11-09 14:20:00,41.14,41.16,41.1,41.14,78400.0,26.7818,26.7948,26.7558,26.7818,78400.0
2009-11-09 14:25:00,41.15,41.16,41.1,41.12,61400.0,26.7883,26.7948,26.7558,26.7688,61400.0
2009-11-09 14:30:00,41.13,41.22,41.1,41.22,107300.0,26.7753,26.8339,26.7558,26.8339,107300.0
2009-11-09 14:35:00,41.22,41.27,41.2,41.27,93300.0,26.8339,26.8665,26.8209,26.8665,93300.0
2009-11-09 14:40:00,41.26,41.29,41.26,41.28,39400.0,26.8599,26.8795,26.8599,26.873,39400.0
2009-11-09 14:45:00,41.29,41.41,41.27,41.38,97500.0,26.8795,26.9576,26.8665,26.9381,97500.0
2009-11-09 14:50:00,41.38,41.41,41.34,41.34,43900.0,26.9381,26.9576,26.912,26.912,43900.0
2009-11-09 14:55:00,41.35,41.37,41.3,41.33,40200.0,26.9185,26.9316,26.886,26.9055,40200.0
2009-11-09 15:00:00,41.33,41.39,41.31,41.36,47000.0,26.9055,26.9446,26.8925,26.925,47000.0
2009-11-09 15:05:00,41.36,41.36,41.3,41.31,38100.0,26.925,26.925,26.886,26.8925,38100.0
2009-11-09 15:10:00,41.31,41.31,41.28,41.31,32200.0,26.8925,26.8925,26.873,26.8925,32200.0
2009-11-09 15:15:00,41.32,41.34,41.25,41.33,66600.0,26.899,26.912,26.8534,26.9055,66600.0
2009-11-09 15:20:00,41.34,41.36,41.29,41.31,116700.0,26.912,26.925,26.8795,26.8925,116700.0
2009-11-09 15:25:00,41.31,41.32,41.1,41.11,217300.0,26.8925,26.899,26.7558,26.7623,217300.0
2009-11-09 15:30:00,41.11,41.13,41.07,41.1,99500.0,26.7623,26.7753,26.7363,26.7558,99500.0
2009-11-09 15:35:00,41.11,41.18,41.06,41.1,105100.0,26.7623,26.8079,26.7297,26.7558,105100.0
2009-11-09 15:40:00,41.11,41.23,41.1,41.2,127500.0,26.7623,26.8404,26.7558,26.8209,127500.0
2009-11-09 15:45:00,41.19,41.28,41.19,41.22,141900.0,26.8144,26.873,26.8144,26.8339,141900.0
2009-11-09 15:50:00,41.22,41.4,41.22,41.36,240000.0,26.8339,26.9511,26.8339,26.925,240000.0
2009-11-09 15:55:00,41.36,41.38,41.31,41.37,371800.0,26.925,26.9381,26.8925,26.9316,371800.0
2009-11-10 09:30:00,41.24,41.25,41.0,41.22,89700.0,26.8469,26.8534,26.6907,26.8339,89700.0
2009-11-10 09:35:00,41.22,41.3,41.15,41.29,81900.0,26.8339,26.886,26.7883,26.8795,81900.0
2009-11-10 09:40:00,41.29,41.35,41.04,41.13,210500.0,26.8795,26.9185,26.7167,26.7753,210500.0
2009-11-10 09:45:00,41.06,41.32,41.04,41.25,78600.0,26.7297,26.899,26.7167,26.8534,78600.0
2009-11-10 09:50:00,41.25,41.38,41.19,41.2,70200.0,26.8534,26.9381,26.8144,26.8209,70200.0
2009-11-10 09:55:00,41.21,41.26,41.07,41.1,54400.0,26.8274,26.8599,26.7363,26.7558,54400.0
2009-11-10 10:00:00,41.1,41.1,40.95,40.96,129000.0,26.7558,26.7558,26.6581,26.6646,129000.0
2009-11-10 10:05:00,40.95,41.1,40.95,41.03,54600.0,26.6581,26.7558,26.6581,26.7102,54600.0
2009-11-10 10:10:00,41.01,41.23,41.0,41.17,135600.0,26.6972,26.8404,26.6907,26.8014,135600.0
2009-11-10 10:15:00,41.16,41.17,41.0,41.07,42600.0,26.7948,26.8014,26.6907,26.7363,42600.0
2009-11-10 10:20:00,41.09,41.12,41.03,41.04,23300.0,26.7493,26.7688,26.7102,26.7167,23300.0
2009-11-10 10:25:00,41.05,41.09,41.03,41.07,29600.0,26.7232,26.7493,26.7102,26.7363,29600.0
2009-11-10 10:30:00,41.08,41.18,41.05,41.17,46200.0,26.7428,26.8079,26.7232,26.8014,46200.0
2009-11-10 10:35:00,41.16,41.17,40.99,40.99,39300.0,26.7948,26.8014,26.6842,26.6842,39300.0
2009-11-10 10:40:00,41.0,41.05,40.9,40.93,68700.0,26.6907,26.7232,26.6256,26.6451,68700.0
2009-11-10 10:45:00,40.92,40.92,40.83,40.83,67800.0,26.6386,26.6386,26.58,26.58,67800.0
2009-11-10 10:50:00,40.84,40.84,40.5,40.53,103200.0,26.5865,26.5865,26.3652,26.3847,103200.0
2009-11-10 10:55:00,40.53,40.58,40.47,40.49,33600.0,26.3847,26.4173,26.3457,26.3587,33600.0
2009-11-10 11:00:00,40.49,40.59,40.49,40.58,33200.0,26.3587,26.4238,26.3587,26.4173,33200.0
2009-11-10 11:05:00,40.58,40.6,40.31,40.35,79100.0,26.4173,26.4303,26.2415,26.2675,79100.0
2009-11-10 11:10:00,40.35,40.42,40.21,40.25,109200.0,26.2675,26.3131,26.1764,26.2024,109200.0
2009-11-10 11:15:00,40.25,40.29,40.2,40.27,53600.0,26.2024,26.2285,26.1699,26.2155,53600.0
2009-11-10 11:20:00,40.25,40.47,40.25,40.44,59900.0,26.2024,26.3457,26.2024,26.3261,59900.0
2009-11-10 11:25:00,40.44,40.51,40.38,40.43,39900.0,26.3261,26.3717,26.2871,26.3196,39900.0
2009-11-10 11:30:00,40.42,40.44,40.3,40.33,44900.0,26.3131,26.3261,26.235,26.2545,44900.0
2009-11-10 11:35:00,40.32,40.54,40.32,40.49,40500.0,26.248,26.3912,26.248,26.3587,40500.0
2009-11-10 11:40:00,40.47,40.52,40.43,40.47,25400.0,26.3457,26.3782,26.3196,26.3457,25400.0
2009-11-10 11:45:00,40.47,40.65,40.47,40.63,19000.0,26.3457,26.4628,26.3457,26.4498,19000.0
2009-11-10 11:50:00,40.64,40.64,40.55,40.57,22900.0,26.4563,26.4563,26.3977,26.4108,22900.0
2009-11-10 11:55:00,40.57,40.58,40.48,40.49,8500.0,26.4108,26.4173,26.3522,26.3587,8500.0
2009-11-10 12:00:00,40.47,40.47,40.42,40.42,25200.0,26.3457,26.3457,26.3131,26.3131,25200.0
2009-11-10 12:05:00,40.42,40.49,40.37,40.49,24300.0,26.3131,26.3587,26.2806,26.3587,24300.0
2009-11-10 12:10:00,40.47,40.5,40.42,40.46,25900.0,26.3457,26.3652,26.3131,26.3392,25900.0
2009-11-10 12:15:00,40.48,40.49,40.37,40.37,31600.0,26.3522,26.3587,26.2806,26.2806,31600.0
2009-11-10 12:20:00,40.37,40.38,40.26,40.29,30300.0,26.2806,26.2871,26.209,26.2285,30300.0
2009-11-10 12:25:00,40.29,40.3,40.21,40.21,30300.0,26.2285,26.235,26.1764,26.1764,30300.0
2009-11-10 12:30:00,40.21,40.35,40.21,40.35,46500.0,26.1764,26.2675,26.1764,26.2675,46500.0
2009-11-10 12:35:00,40.35,40.38,40.31,40.34,34500.0,26.2675,26.2871,26.2415,26.261,34500.0
2009-11-10 12:40:00,40.35,40.4,40.33,40.33,17000.0,26.2675,26.3001,26.2545,26.2545,17000.0
2009-11-10 12:45:00,40.33,40.35,40.31,40.33,26700.0,26.2545,26.2675,26.2415,26.2545,26700.0
2009-11-10 12:50:00,40.34,40.45,40.33,40.44,19200.0,26.261,26.3326,26.2545,26.3261,19200.0
2009-11-10 12:55:00,40.44,40.53,40.43,40.46,38800.0,26.3261,26.3847,26.3196,26.3392,38800.0
2009-11-10 13:00:00,40.45,40.54,40.42,40.52,39800.0,26.3326,26.3912,26.3131,26.3782,39800.0
2009-11-10 13:05:00,40.51,40.51,40.42,40.45,30400.0,26.3717,26.3717,26.3131,26.3326,30400.0
2009-11-10 13:10:00,40.44,40.47,40.37,40.37,22900.0,26.3261,26.3457,26.2806,26.2806,22900.0
2009-11-10 13:15:00,40.36,40.45,40.31,40.42,30400.0,26.2741,26.3326,26.2415,26.3131,30400.0
2009-11-10 13:20:00,40.42,40.42,40.36,40.42,20000.0,26.3131,26.3131,26.2741,26.3131,20000.0
2009-11-10 13:25:00,40.42,40.53,40.42,40.51,57900.0,26.3131,26.3847,26.3131,26.3717,57900.0
2009-11-10 13:30:00,40.53,40.56,40.52,40.56,23000.0,26.3847,26.4043,26.3782,26.4043,23000.0
2009-11-10 13:35:00,40.57,40.61,40.56,40.56,18900.0,26.4108,26.4368,26.4043,26.4043,18900.0
2009-11-10 13:40:00,40.55,40.6,40.54,40.6,63000.0,26.3977,26.4303,26.3912,26.4303,63000.0
2009-11-10 13:45:00,40.59,40.6,40.58,40.58,23800.0,26.4238,26.4303,26.4173,26.4173,23800.0
2009-11-10 13:50:00,40.59,40.68,40.58,40.67,25600.0,26.4238,26.4824,26.4173,26.4759,25600.0
2009-11-10 13:55:00,40.67,40.8,40.63,40.77,90900.0,26.4759,26.5605,26.4498,26.541,90900.0
2009-11-10 14:00:00,40.78,40.83,40.71,40.8,94100.0,26.5475,26.58,26.5019,26.5605,94100.0
2009-11-10 14:05:00,40.81,40.94,40.81,40.92,83600.0,26.567,26.6516,26.567,26.6386,83600.0
2009-11-10 14:10:00,40.92,40.95,40.9,40.91,45700.0,26.6386,26.6581,26.6256,26.6321,45700.0
2009-11-10 14:15:00,40.91,40.96,40.81,40.81,38600.0,26.6321,26.6646,26.567,26.567,38600.0
2009-11-10 14:20:00,40.8,40.91,40.78,40.9,28800.0,26.5605,26.6321,26.5475,26.6256,28800.0
2009-11-10 14:25:00,40.9,40.95,40.83,40.92,44600.0,26.6256,26.6581,26.58,26.6386,44600.0
2009-11-10 14:30:00,40.92,41.0,40.92,40.96,44000.0,26.6386,26.6907,26.6386,26.6646,44000.0
2009-11-10 14:35:00,40.96,41.02,40.95,41.0,68500.0,26.6646,26.7037,26.6581,26.6907,68500.0
2009-11-10 14:40:00,41.0,41.05,40.98,41.01,43300.0,26.6907,26.7232,26.6777,26.6972,43300.0
2009-11-10 14:45:00,41.04,41.05,40.98,40.99,54800.0,26.7167,26.7232,26.6777,26.6842,54800.0
2009-11-10 14:50:00,40.99,41.02,40.99,41.01,36700.0,26.6842,26.7037,26.6842,26.6972,36700.0
2009-11-10 14:55:00,41.02,41.06,40.98,41.02,44200.0,26.7037,26.7297,26.6777,26.7037,44200.0
2009-11-10 15:00:00,41.01,41.01,40.92,40.97,87500.0,26.6972,26.6972,26.6386,26.6712,87500.0
2009-11-10 15:05:00,40.97,40.97,40.94,40.95,45700.0,26.6712,26.6712,26.6516,26.6581,45700.0
2009-11-10 15:10:00,40.95,40.98,40.88,40.93,67300.0,26.6581,26.6777,26.6126,26.6451,67300.0
2009-11-10 15:15:00,40.93,41.1,40.9,41.04,73700.0,26.6451,26.7558,26.6256,26.7167,73700.0
2009-11-10 15:20:00,41.03,41.03,40.95,40.99,43900.0,26.7102,26.7102,26.6581,26.6842,43900.0
2009-11-10 15:25:00,40.98,40.98,40.9,40.93,73000.0,26.6777,26.6777,26.6256,26.6451,73000.0
2009-11-10 15:30:00,40.93,40.94,40.85,40.88,70700.0,26.6451,26.6516,26.593,26.6126,70700.0
2009-11-10 15:35:00,40.88,40.92,40.86,40.9,49400.0,26.6126,26.6386,26.5995,26.6256,49400.0
2009-11-10 15:40:00,40.88,40.88,40.71,40.73,98200.0,26.6126,26.6126,26.5019,26.5149,98200.0
2009-11-10 15:45:00,40.72,40.74,40.71,40.72,121600.0,26.5084,26.5214,26.5019,26.5084,121600.0
2009-11-10 15:50:00,40.71,40.76,40.67,40.68,233700.0,26.5019,26.5345,26.4759,26.4824,233700.0
2009-11-10 15:55:00,40.68,40.75,40.64,40.74,396500.0,26.4824,26.5279,26.4563,26.5214,396500.0
2009-11-11 09:30:00,41.27,41.61,41.27,41.59,69600.0,26.8665,27.0878,26.8665,27.0748,69600.0
2009-11-11 09:35:00,41.62,41.64,41.38,41.5,92400.0,27.0943,27.1073,26.9381,27.0162,92400.0
2009-11-11 09:40:00,41.5,41.73,41.5,41.65,108100.0,27.0162,27.1659,27.0162,27.1138,108100.0
2009-11-11 09:45:00,41.65,41.66,41.56,41.64,90000.0,27.1138,27.1203,27.0552,27.1073,90000.0
2009-11-11 09:50:00,41.65,41.72,41.61,41.62,58800.0,27.1138,27.1594,27.0878,27.0943,58800.0
2009-11-11 09:55:00,41.63,41.75,41.61,41.75,82300.0,27.1008,27.1789,27.0878,27.1789,82300.0
2009-11-11 10:00:00,41.75,41.81,41.75,41.77,67100.0,27.1789,27.218,27.1789,27.192,67100.0
2009-11-11 10:05:00,41.78,41.81,41.63,41.67,64800.0,27.1985,27.218,27.1008,27.1269,64800.0
2009-11-11 10:10:00,41.66,41.84,41.64,41.8,55400.0,27.1203,27.2375,27.1073,27.2115,55400.0
2009-11-11 10:15:00,41.82,41.92,41.81,41.91,88800.0,27.2245,27.2896,27.218,27.2831,88800.0
2009-11-11 10:20:00,41.92,42.01,41.87,42.0,106800.0,27.2896,27.3482,27.2571,27.3417,106800.0
2009-11-11 10:25:00,42.0,42.01,41.96,42.0,96100.0,27.3417,27.3482,27.3156,27.3417,96100.0
2009-11-11 10:30:00,42.0,42.01,41.94,41.98,89000.0,27.3417,27.3482,27.3026,27.3287,89000.0
2009-11-11 10:35:00,41.98,42.04,41.97,42.0,90200.0,27.3287,27.3677,27.3222,27.3417,90200.0
2009-11-11 10:40:00,42.0,42.06,41.77,41.81,102100.0,27.3417,27.3807,27.192,27.218,102100.0
2009-11-11 10:45:00,41.82,41.89,41.77,41.86,118800.0,27.2245,27.2701,27.192,27.2505,118800.0
2009-11-11 10:50:00,41.85,41.85,41.72,41.76,132600.0,27.244,27.244,27.1594,27.1854,132600.0
2009-11-11 10:55:00,41.77,41.82,41.69,41.81,74000.0,27.192,27.2245,27.1399,27.218,74000.0
2009-11-11 11:00:00,41.81,41.89,41.78,41.78,61700.0,27.218,27.2701,27.1985,27.1985,61700.0
2009-11-11 11:05:00,41.78,41.8,41.74,41.76,92200.0,27.1985,27.2115,27.1724,27.1854,92200.0
2009-11-11 11:10:00,41.75,41.87,41.72,41.79,134400.0,27.1789,27.2571,27.1594,27.205,134400.0
2009-11-11 11:15:00,41.79,41.8,41.65,41.79,69800.0,27.205,27.2115,27.1138,27.205,69800.0
2009-11-11 11:20:00,41.78,41.89,41.72,41.83,60400.0,27.1985,27.2701,27.1594,27.231,60400.0
2009-11-11 11:25:00,41.83,41.87,41.79,41.82,56300.0,27.231,27.2571,27.205,27.2245,56300.0
2009-11-11 11:30:00,41.82,41.88,41.81,41.86,28300.0,27.2245,27.2636,27.218,27.2505,28300.0
2009-11-11 11:35:00,41.86,41.95,41.84,41.87,42200.0,27.2505,27.3091,27.2375,27.2571,42200.0
2009-11-11 11:40:00,41.86,41.98,41.86,41.97,32800.0,27.2505,27.3287,27.2505,27.3222,32800.0
2009-11-11 11:45:00,41.97,41.99,41.95,41.98,34600.0,27.3222,27.3352,27.3091,27.3287,34600.0
2009-11-11 11:50:00,41.99,41.99,41.89,41.93,101100.0,27.3352,27.3352,27.2701,27.2961,101100.0
2009-11-11 11:55:00,41.93,41.93,41.74,41.87,92300.0,27.2961,27.2961,27.1724,27.2571,92300.0
2009-11-11 12:00:00,41.86,41.91,41.83,41.89,49900.0,27.2505,27.2831,27.231,27.2701,49900.0
2009-11-11 12:05:00,41.9,41.91,41.78,41.8,56600.0,27.2766,27.2831,27.1985,27.2115,56600.0
2009-11-11 12:10:00,41.8,41.85,41.79,41.83,37600.0,27.2115,27.244,27.205,27.231,37600.0
2009-11-11 12:15:00,41.82,41.91,41.8,41.86,40200.0,27.2245,27.2831,27.2115,27.2505,40200.0
2009-11-11 12:20:00,41.85,41.87,41.81,41.86,30100.0,27.244,27.2571,27.218,27.2505,30100.0
2009-11-11 12:25:00,41.86,41.92,41.85,41.92,35800.0,27.2505,27.2896,27.244,27.2896,35800.0
2009-11-11 12:30:00,41.92,42.06,41.92,42.05,70600.0,27.2896,27.3807,27.2896,27.3742,70600.0
2009-11-11 12:35:00,42.06,42.19,42.03,42.03,64500.0,27.3807,27.4654,27.3612,27.3612,64500.0
2009-11-11 12:40:00,42.02,42.11,42.01,42.07,36200.0,27.3547,27.4133,27.3482,27.3873,36200.0
2009-11-11 12:45:00,42.08,42.11,42.03,42.05,80700.0,27.3938,27.4133,27.3612,27.3742,80700.0
2009-11-11 12:50:00,42.04,42.06,42.01,42.03,42600.0,27.3677,27.3807,27.3482,27.3612,42600.0
2009-11-11 12:55:00,42.02,42.03,41.92,41.92,62100.0,27.3547,27.3612,27.2896,27.2896,62100.0
2009-11-11 13:00:00,41.91,41.97,41.88,41.97,14700.0,27.2831,27.3222,27.2636,27.3222,14700.0
2009-11-11 13:05:00,41.97,41.97,41.89,41.93,24100.0,27.3222,27.3222,27.2701,27.2961,24100.0
2009-11-11 13:10:00,41.93,41.98,41.86,41.95,30700.0,27.2961,27.3287,27.2505,27.3091,30700.0
2009-11-11 13:15:00,41.95,41.96,41.91,41.91,22700.0,27.3091,27.3156,27.2831,27.2831,22700.0
2009-11-11 13:20:00,41.91,41.91,41.83,41.83,30800.0,27.2831,27.2831,27.231,27.231,30800.0
2009-11-11 13:25:00,41.83,41.83,41.72,41.76,24600.0,27.231,27.231,27.1594,27.1854,24600.0
2009-11-11 13:30:00,41.76,41.83,41.75,41.8,43400.0,27.1854,27.231,27.1789,27.2115,43400.0
2009-11-11 13:35:00,41.8,41.81,41.67,41.67,27800.0,27.2115,27.218,27.1269,27.1269,27800.0
2009-11-11 13:40:00,41.67,41.68,41.61,41.65,43900.0,27.1269,27.1334,27.0878,27.1138,43900.0
2009-11-11 13:45:00,41.65,41.69,41.57,41.61,58000.0,27.1138,27.1399,27.0618,27.0878,58000.0
2009-11-11 13:50:00,41.57,41.62,41.54,41.59,49700.0,27.0618,27.0943,27.0422,27.0748,49700.0
2009-11-11 13:55:00,41.59,41.72,41.58,41.69,52700.0,27.0748,27.1594,27.0683,27.1399,52700.0
2009-11-11 14:00:00,41.67,41.79,41.66,41.77,23100.0,27.1269,27.205,27.1203,27.192,23100.0
2009-11-11 14:05:00,41.76,41.87,41.74,41.8,17700.0,27.1854,27.2571,27.1724,27.2115,17700.0
2009-11-11 14:10:00,41.8,41.84,41.77,41.83,20500.0,27.2115,27.2375,27.192,27.231,20500.0
2009-11-11 14:15:00,41.84,41.88,41.77,41.85,54400.0,27.2375,27.2636,27.192,27.244,54400.0
2009-11-11 14:20:00,41.85,41.85,41.71,41.72,22500.0,27.244,27.244,27.1529,27.1594,22500.0
2009-11-11 14:25:00,41.73,41.79,41.68,41.7,31200.0,27.1659,27.205,27.1334,27.1464,31200.0
2009-11-11 14:30:00,41.7,41.81,41.69,41.8,51800.0,27.1464,27.218,27.1399,27.2115,51800.0
2009-11-11 14:35:00,41.79,41.82,41.73,41.74,22900.0,27.205,27.2245,27.1659,27.1724,22900.0
2009-11-11 14:40:00,41.74,41.74,41.68,41.71,25800.0,27.1724,27.1724,27.1334,27.1529,25800.0
2009-11-11 14:45:00,41.72,41.79,41.71,41.77,25300.0,27.1594,27.205,27.1529,27.192,25300.0
2009-11-11 14:50:00,41.78,41.84,41.78,41.82,24900.0,27.1985,27.2375,27.1985,27.2245,24900.0
2009-11-11 14:55:00,41.83,41.88,41.82,41.84,46400.0,27.231,27.2636,27.2245,27.2375,46400.0
2009-11-11 15:00:00,41.84,41.87,41.8,41.82,39100.0,27.2375,27.2571,27.2115,27.2245,39100.0
2009-11-11 15:05:00,41.82,41.85,41.8,41.83,68600.0,27.2245,27.244,27.2115,27.231,68600.0
2009-11-11 15:10:00,41.84,41.84,41.7,41.73,71800.0,27.2375,27.2375,27.1464,27.1659,71800.0
2009-11-11 15:15:00,41.74,41.75,41.64,41.67,42300.0,27.1724,27.1789,27.1073,27.1269,42300.0
2009-11-11 15:20:00,41.68,41.69,41.65,41.67,33300.0,27.1334,27.1399,27.1138,27.1269,33300.0
2009-11-11 15:25:00,41.67,41.69,41.64,41.66,40500.0,27.1269,27.1399,27.1073,27.1203,40500.0
2009-11-11 15:30:00,41.65,41.71,41.63,41.65,73900.0,27.1138,27.1529,27.1008,27.1138,73900.0
2009-11-11 15:35:00,41.65,41.7,41.59,41.6,104400.0,27.1138,27.1464,27.0748,27.0813,104400.0
2009-11-11 15:40:00,41.59,41.61,41.47,41.48,147500.0,27.0748,27.0878,26.9967,27.0032,147500.0
2009-11-11 15:45:00,41.49,41.51,41.43,41.49,160600.0,27.0097,27.0227,26.9706,27.0097,160600.0
2009-11-11 15:50:00,41.49,41.51,41.4,41.42,235100.0,27.0097,27.0227,26.9511,26.9641,235100.0
2009-11-11 15:55:00,41.42,41.5,41.4,41.49,241600.0,26.9641,27.0162,26.9511,27.0097,241600.0
2009-11-12 09:30:00,41.31,41.67,41.28,41.48,55700.0,26.8925,27.1269,26.873,27.0032,55700.0
2009-11-12 09:35:00,41.48,41.73,41.38,41.41,58600.0,27.0032,27.1659,26.9381,26.9576,58600.0
2009-11-12 09:40:00,41.37,41.58,41.34,41.43,47200.0,26.9316,27.0683,26.912,26.9706,47200.0
2009-11-12 09:45:00,41.43,41.72,41.34,41.63,88200.0,26.9706,27.1594,26.912,27.1008,88200.0
2009-11-12 09:50:00,41.63,41.9,41.58,41.83,119400.0,27.1008,27.2766,27.0683,27.231,119400.0
2009-11-12 09:55:00,41.83,41.86,41.69,41.71,89500.0,27.231,27.2505,27.1399,27.1529,89500.0
2009-11-12 10:00:00,41.71,41.76,41.49,41.54,81500.0,27.1529,27.1854,27.0097,27.0422,81500.0
2009-11-12 10:05:00,41.53,41.54,41.3,41.39,70300.0,27.0357,27.0422,26.886,26.9446,70300.0
2009-11-12 10:10:00,41.41,41.43,41.26,41.36,57000.0,26.9576,26.9706,26.8599,26.925,57000.0
2009-11-12 10:15:00,41.37,41.47,41.33,41.35,67500.0,26.9316,26.9967,26.9055,26.9185,67500.0
2009-11-12 10:20:00,41.34,41.46,41.32,41.46,41600.0,26.912,26.9901,26.899,26.9901,41600.0
2009-11-12 10:25:00,41.45,41.6,41.43,41.51,44100.0,26.9836,27.0813,26.9706,27.0227,44100.0
2009-11-12 10:30:00,41.51,41.51,41.33,41.33,81500.0,27.0227,27.0227,26.9055,26.9055,81500.0
2009-11-12 10:35:00,41.33,41.42,41.3,41.35,105100.0,26.9055,26.9641,26.886,26.9185,105100.0
2009-11-12 10:40:00,41.35,41.36,41.26,41.35,86900.0,26.9185,26.925,26.8599,26.9185,86900.0
2009-11-12 10:45:00,41.36,41.41,41.34,41.38,49300.0,26.925,26.9576,26.912,26.9381,49300.0
2009-11-12 10:50:00,41.39,41.5,41.39,41.44,43000.0,26.9446,27.0162,26.9446,26.9771,43000.0
2009-11-12 10:55:00,41.44,41.44,41.15,41.25,54700.0,26.9771,26.9771,26.7883,26.8534,54700.0
2009-11-12 11:00:00,41.22,41.24,41.09,41.1,73600.0,26.8339,26.8469,26.7493,26.7558,73600.0
2009-11-12 11:05:00,41.1,41.11,40.9,40.9,88500.0,26.7558,26.7623,26.6256,26.6256,88500.0
2009-11-12 11:10:00,40.91,40.91,40.68,40.72,121100.0,26.6321,26.6321,26.4824,26.5084,121100.0
2009-11-12 11:15:00,40.71,40.86,40.68,40.86,63800.0,26.5019,26.5995,26.4824,26.5995,63800.0
2009-11-12 11:20:00,40.84,40.87,40.72,40.81,61400.0,26.5865,26.6061,26.5084,26.567,61400.0
2009-11-12 11:25:00,40.8,40.81,40.68,40.73,75600.0,26.5605,26.567,26.4824,26.5149,75600.0
2009-11-12 11:30:00,40.72,40.72,40.6,40.67,76100.0,26.5084,26.5084,26.4303,26.4759,76100.0
2009-11-12 11:35:00,40.68,40.7,40.44,40.48,97800.0,26.4824,26.4954,26.3261,26.3522,97800.0
2009-11-12 11:40:00,40.49,40.51,40.36,40.48,123300.0,26.3587,26.3717,26.2741,26.3522,123300.0
2009-11-12 11:45:00,40.48,40.49,40.42,40.44,65500.0,26.3522,26.3587,26.3131,26.3261,65500.0
2009-11-12 11:50:00,40.43,40.44,40.35,40.37,72700.0,26.3196,26.3261,26.2675,26.2806,72700.0
2009-11-12 11:55:00,40.36,40.37,40.31,40.34,65200.0,26.2741,26.2806,26.2415,26.261,65200.0
2009-11-12 12:00:00,40.35,40.42,40.34,40.41,112600.0,26.2675,26.3131,26.261,26.3066,112600.0
2009-11-12 12:05:00,40.41,40.54,40.41,40.52,46800.0,26.3066,26.3912,26.3066,26.3782,46800.0
2009-11-12 12:10:00,40.52,40.63,40.49,40.63,59400.0,26.3782,26.4498,26.3587,26.4498,59400.0
2009-11-12 12:15:00,40.63,40.67,40.62,40.63,26900.0,26.4498,26.4759,26.4433,26.4498,26900.0
2009-11-12 12:20:00,40.63,40.64,40.54,40.56,50000.0,26.4498,26.4563,26.3912,26.4043,50000.0
2009-11-12 12:25:00,40.56,40.6,40.56,40.59,24800.0,26.4043,26.4303,26.4043,26.4238,24800.0
2009-11-12 12:30:00,40.58,40.58,40.44,40.45,29400.0,26.4173,26.4173,26.3261,26.3326,29400.0
2009-11-12 12:35:00,40.45,40.47,40.42,40.44,23800.0,26.3326,26.3457,26.3131,26.3261,23800.0
2009-11-12 12:40:00,40.46,40.55,40.46,40.47,24500.0,26.3392,26.3977,26.3392,26.3457,24500.0
2009-11-12 12:45:00,40.47,40.53,40.46,40.52,20300.0,26.3457,26.3847,26.3392,26.3782,20300.0
2009-11-12 12:50:00,40.51,40.64,40.51,40.61,34900.0,26.3717,26.4563,26.3717,26.4368,34900.0
2009-11-12 12:55:00,40.61,40.63,40.53,40.58,49400.0,26.4368,26.4498,26.3847,26.4173,49400.0
2009-11-12 13:00:00,40.58,40.62,40.51,40.54,37400.0,26.4173,26.4433,26.3717,26.3912,37400.0
2009-11-12 13:05:00,40.53,40.55,40.43,40.47,34000.0,26.3847,26.3977,26.3196,26.3457,34000.0
2009-11-12 13:10:00,40.47,40.48,40.41,40.44,30300.0,26.3457,26.3522,26.3066,26.3261,30300.0
2009-11-12 13:15:00,40.43,40.6,40.42,40.6,50600.0,26.3196,26.4303,26.3131,26.4303,50600.0
2009-11-12 13:20:00,40.6,40.61,40.5,40.56,31600.0,26.4303,26.4368,26.3652,26.4043,31600.0
2009-11-12 13:25:00,40.54,40.58,40.49,40.58,37900.0,26.3912,26.4173,26.3587,26.4173,37900.0
2009-11-12 13:30:00,40.59,40.77,40.58,40.74,51500.0,26.4238,26.541,26.4173,26.5214,51500.0
2009-11-12 13:35:00,40.73,40.76,40.7,40.71,30700.0,26.5149,26.5345,26.4954,26.5019,30700.0
2009-11-12 13:40:00,40.7,40.71,40.61,40.67,22800.0,26.4954,26.5019,26.4368,26.4759,22800.0
2009-11-12 13:45:00,40.67,40.79,40.66,40.77,18500.0,26.4759,26.554,26.4694,26.541,18500.0
2009-11-12 13:50:00,40.77,40.77,40.67,40.7,19100.0,26.541,26.541,26.4759,26.4954,19100.0
2009-11-12 13:55:00,40.7,40.81,40.7,40.81,34000.0,26.4954,26.567,26.4954,26.567,34000.0
2009-11-12 14:00:00,40.81,40.85,40.78,40.85,41400.0,26.567,26.593,26.5475,26.593,41400.0
2009-11-12 14:05:00,40.85,40.92,40.81,40.88,48000.0,26.593,26.6386,26.567,26.6126,48000.0
2009-11-12 14:10:00,40.88,41.02,40.87,40.99,65600.0,26.6126,26.7037,26.6061,26.6842,65600.0
2009-11-12 14:15:00,40.98,41.07,40.98,40.99,73100.0,26.6777,26.7363,26.6777,26.6842,73100.0
2009-11-12 14:20:00,40.98,41.0,40.86,40.87,50200.0,26.6777,26.6907,26.5995,26.6061,50200.0
2009-11-12 14:25:00,40.86,40.9,40.84,40.89,31800.0,26.5995,26.6256,26.5865,26.6191,31800.0
2009-11-12 14:30:00,40.88,40.9,40.85,40.86,39800.0,26.6126,26.6256,26.593,26.5995,39800.0
2009-11-12 14:35:00,40.86,40.89,40.82,40.85,38400.0,26.5995,26.6191,26.5735,26.593,38400.0
2009-11-12 14:40:00,40.81,40.85,40.66,40.7,56000.0,26.567,26.593,26.4694,26.4954,56000.0
2009-11-12 14:45:00,40.7,40.71,40.55,40.56,35100.0,26.4954,26.5019,26.3977,26.4043,35100.0
2009-11-12 14:50:00,40.55,40.65,40.55,40.62,23600.0,26.3977,26.4628,26.3977,26.4433,23600.0
2009-11-12 14:55:00,40.62,40.66,40.59,40.64,41000.0,26.4433,26.4694,26.4238,26.4563,41000.0
2009-11-12 15:00:00,40.64,40.69,40.52,40.53,46300.0,26.4563,26.4889,26.3782,26.3847,46300.0
2009-11-12 15:05:00,40.53,40.63,40.53,40.57,41200.0,26.3847,26.4498,26.3847,26.4108,41200.0
2009-11-12 15:10:00,40.58,40.62,40.54,40.61,32700.0,26.4173,26.4433,26.3912,26.4368,32700.0
2009-11-12 15:15:00,40.6,40.71,40.59,40.68,41000.0,26.4303,26.5019,26.4238,26.4824,41000.0
2009-11-12 15:20:00,40.68,40.69,40.58,40.65,36800.0,26.4824,26.4889,26.4173,26.4628,36800.0
2009-11-12 15:25:00,40.65,40.72,40.6,40.61,29100.0,26.4628,26.5084,26.4303,26.4368,29100.0
2009-11-12 15:30:00,40.61,40.72,40.58,40.72,68700.0,26.4368,26.5084,26.4173,26.5084,68700.0
2009-11-12 15:35:00,40.71,40.72,40.51,40.52,99600.0,26.5019,26.5084,26.3717,26.3782,99600.0
2009-11-12 15:40:00,40.52,40.56,40.48,40.49,158700.0,26.3782,26.4043,26.3522,26.3587,158700.0
2009-11-12 15:45:00,40.5,40.54,40.46,40.51,115500.0,26.3652,26.3912,26.3392,26.3717,115500.0
2009-11-12 15:50:00,40.51,40.65,40.51,40.64,144400.0,26.3717,26.4628,26.3717,26.4563,144400.0
2009-11-12 15:55:00,40.64,40.65,40.57,40.59,268400.0,26.4563,26.4628,26.4108,26.4238,268400.0
2009-11-13 09:30:00,40.76,40.88,40.63,40.65,43900.0,26.5345,26.6126,26.4498,26.4628,43900.0
2009-11-13 09:35:00,40.63,40.81,40.55,40.81,54400.0,26.4498,26.567,26.3977,26.567,54400.0
2009-11-13 09:40:00,40.77,40.92,40.71,40.77,40400.0,26.541,26.6386,26.5019,26.541,40400.0
2009-11-13 09:45:00,40.77,40.81,40.7,40.72,68000.0,26.541,26.567,26.4954,26.5084,68000.0
2009-11-13 09:50:00,40.73,40.8,40.63,40.63,72400.0,26.5149,26.5605,26.4498,26.4498,72400.0
2009-11-13 09:55:00,40.62,40.7,40.35,40.41,136300.0,26.4433,26.4954,26.2675,26.3066,136300.0
2009-11-13 10:00:00,40.41,40.54,40.3,40.45,104600.0,26.3066,26.3912,26.235,26.3326,104600.0
2009-11-13 10:05:00,40.45,40.73,40.43,40.63,118400.0,26.3326,26.5149,26.3196,26.4498,118400.0
2009-11-13 10:10:00,40.66,40.75,40.52,40.55,57700.0,26.4694,26.5279,26.3782,26.3977,57700.0
2009-11-13 10:15:00,40.56,40.75,40.55,40.64,57300.0,26.4043,26.5279,26.3977,26.4563,57300.0
2009-11-13 10:20:00,40.64,40.78,40.62,40.67,69400.0,26.4563,26.5475,26.4433,26.4759,69400.0
2009-11-13 10:25:00,40.68,40.73,40.59,40.69,42600.0,26.4824,26.5149,26.4238,26.4889,42600.0
2009-11-13 10:30:00,40.67,40.75,40.5,40.62,58300.0,26.4759,26.5279,26.3652,26.4433,58300.0
2009-11-13 10:35:00,40.62,40.77,40.58,40.67,53000.0,26.4433,26.541,26.4173,26.4759,53000.0
2009-11-13 10:40:00,40.67,40.78,40.59,40.77,49300.0,26.4759,26.5475,26.4238,26.541,49300.0
2009-11-13 10:45:00,40.74,40.84,40.74,40.75,43900.0,26.5214,26.5865,26.5214,26.5279,43900.0
2009-11-13 10:50:00,40.73,40.8,40.72,40.77,42700.0,26.5149,26.5605,26.5084,26.541,42700.0
2009-11-13 10:55:00,40.78,40.84,40.73,40.74,60900.0,26.5475,26.5865,26.5149,26.5214,60900.0
2009-11-13 11:00:00,40.75,40.81,40.72,40.79,42300.0,26.5279,26.567,26.5084,26.554,42300.0
2009-11-13 11:05:00,40.78,40.8,40.75,40.76,34500.0,26.5475,26.5605,26.5279,26.5345,34500.0
2009-11-13 11:10:00,40.76,40.78,40.72,40.77,21600.0,26.5345,26.5475,26.5084,26.541,21600.0
2009-11-13 11:15:00,40.77,40.82,40.73,40.79,33800.0,26.541,26.5735,26.5149,26.554,33800.0
2009-11-13 11:20:00,40.78,40.82,40.72,40.74,33100.0,26.5475,26.5735,26.5084,26.5214,33100.0
2009-11-13 11:25:00,40.75,40.79,40.73,40.73,25500.0,26.5279,26.554,26.5149,26.5149,25500.0
2009-11-13 11:30:00,40.73,40.8,40.73,40.79,26200.0,26.5149,26.5605,26.5149,26.554,26200.0
2009-11-13 11:35:00,40.78,40.9,40.76,40.85,48700.0,26.5475,26.6256,26.5345,26.593,48700.0
2009-11-13 11:40:00,40.86,40.92,40.77,40.82,26000.0,26.5995,26.6386,26.541,26.5735,26000.0
2009-11-13 11:45:00,40.82,40.87,40.78,40.87,15800.0,26.5735,26.6061,26.5475,26.6061,15800.0
2009-11-13 11:50:00,40.88,40.93,40.81,40.85,20300.0,26.6126,26.6451,26.567,26.593,20300.0
2009-11-13 11:55:00,40.85,40.91,40.83,40.86,31500.0,26.593,26.6321,26.58,26.5995,31500.0
2009-11-13 12:00:00,40.86,41.02,40.85,40.99,26100.0,26.5995,26.7037,26.593,26.6842,26100.0
2009-11-13 12:05:00,40.99,41.15,40.99,41.08,70700.0,26.6842,26.7883,26.6842,26.7428,70700.0
2009-11-13 12:10:00,41.07,41.15,41.06,41.11,44500.0,26.7363,26.7883,26.7297,26.7623,44500.0
2009-11-13 12:15:00,41.12,41.22,41.1,41.2,59700.0,26.7688,26.8339,26.7558,26.8209,59700.0
2009-11-13 12:20:00,41.19,41.22,41.07,41.09,33100.0,26.8144,26.8339,26.7363,26.7493,33100.0
2009-11-13 12:25:00,41.08,41.21,41.07,41.19,74000.0,26.7428,26.8274,26.7363,26.8144,74000.0
2009-11-13 12:30:00,41.18,41.21,41.05,41.06,41700.0,26.8079,26.8274,26.7232,26.7297,41700.0
2009-11-13 12:35:00,41.06,41.12,41.01,41.02,25500.0,26.7297,26.7688,26.6972,26.7037,25500.0
2009-11-13 12:40:00,41.01,41.07,40.98,41.07,25000.0,26.6972,26.7363,26.6777,26.7363,25000.0
2009-11-13 12:45:00,41.08,41.17,41.06,41.08,23100.0,26.7428,26.8014,26.7297,26.7428,23100.0
2009-11-13 12:50:00,41.08,41.12,41.0,41.02,22600.0,26.7428,26.7688,26.6907,26.7037,22600.0
2009-11-13 12:55:00,41.02,41.03,40.96,40.96,16600.0,26.7037,26.7102,26.6646,26.6646,16600.0
2009-11-13 13:00:00,40.96,41.01,40.94,40.98,19200.0,26.6646,26.6972,26.6516,26.6777,19200.0
2009-11-13 13:05:00,40.99,41.03,40.99,41.0,10900.0,26.6842,26.7102,26.6842,26.6907,10900.0
2009-11-13 13:10:00,41.0,41.02,40.98,40.98,10500.0,26.6907,26.7037,26.6777,26.6777,10500.0
2009-11-13 13:15:00,40.97,40.98,40.9,40.93,16600.0,26.6712,26.6777,26.6256,26.6451,16600.0
2009-11-13 13:20:00,40.94,41.01,40.94,40.97,37000.0,26.6516,26.6972,26.6516,26.6712,37000.0
2009-11-13 13:25:00,40.97,40.98,40.92,40.95,8500.0,26.6712,26.6777,26.6386,26.6581,8500.0
2009-11-13 13:30:00,40.96,40.96,40.87,40.89,20000.0,26.6646,26.6646,26.6061,26.6191,20000.0
2009-11-13 13:35:00,40.88,40.92,40.88,40.9,12200.0,26.6126,26.6386,26.6126,26.6256,12200.0
2009-11-13 13:40:00,40.91,40.92,40.88,40.9,15800.0,26.6321,26.6386,26.6126,26.6256,15800.0
2009-11-13 13:45:00,40.89,40.89,40.81,40.82,34100.0,26.6191,26.6191,26.567,26.5735,34100.0
2009-11-13 13:50:00,40.81,40.86,40.78,40.82,30100.0,26.567,26.5995,26.5475,26.5735,30100.0
2009-11-13 13:55:00,40.82,40.84,40.76,40.78,36100.0,26.5735,26.5865,26.5345,26.5475,36100.0
2009-11-13 14:00:00,40.79,40.86,40.78,40.86,24300.0,26.554,26.5995,26.5475,26.5995,24300.0
2009-11-13 14:05:00,40.86,40.87,40.82,40.87,28600.0,26.5995,26.6061,26.5735,26.6061,28600.0
2009-11-13 14:10:00,40.88,40.88,40.84,40.85,23200.0,26.6126,26.6126,26.5865,26.593,23200.0
2009-11-13 14:15:00,40.85,40.9,40.83,40.83,22000.0,26.593,26.6256,26.58,26.58,22000.0
2009-11-13 14:20:00,40.82,40.82,40.76,40.78,15200.0,26.5735,26.5735,26.5345,26.5475,15200.0
2009-11-13 14:25:00,40.79,40.79,40.67,40.73,29500.0,26.554,26.554,26.4759,26.5149,29500.0
2009-11-13 14:30:00,40.73,40.74,40.59,40.59,32000.0,26.5149,26.5214,26.4238,26.4238,32000.0
2009-11-13 14:35:00,40.59,40.69,40.57,40.64,31400.0,26.4238,26.4889,26.4108,26.4563,31400.0
2009-11-13 14:40:00,40.64,40.76,40.6,40.6,49900.0,26.4563,26.5345,26.4303,26.4303,49900.0
2009-11-13 14:45:00,40.61,40.65,40.58,40.6,40500.0,26.4368,26.4628,26.4173,26.4303,40500.0
2009-11-13 14:50:00,40.61,40.67,40.57,40.6,20500.0,26.4368,26.4759,26.4108,26.4303,20500.0
2009-11-13 14:55:00,40.59,40.63,40.54,40.55,21500.0,26.4238,26.4498,26.3912,26.3977,21500.0
2009-11-13 15:00:00,40.54,40.63,40.5,40.63,42200.0,26.3912,26.4498,26.3652,26.4498,42200.0
2009-11-13 15:05:00,40.61,40.71,40.6,40.71,18000.0,26.4368,26.5019,26.4303,26.5019,18000.0
2009-11-13 15:10:00,40.7,40.77,40.63,40.68,40700.0,26.4954,26.541,26.4498,26.4824,40700.0
2009-11-13 15:15:00,40.68,40.7,40.62,40.7,19800.0,26.4824,26.4954,26.4433,26.4954,19800.0
2009-11-13 15:20:00,40.7,40.71,40.65,40.65,33300.0,26.4954,26.5019,26.4628,26.4628,33300.0
2009-11-13 15:25:00,40.64,40.71,40.62,40.67,31200.0,26.4563,26.5019,26.4433,26.4759,31200.0
2009-11-13 15:30:00,40.68,40.7,40.62,40.69,36000.0,26.4824,26.4954,26.4433,26.4889,36000.0
2009-11-13 15:35:00,40.7,40.85,40.69,40.8,109600.0,26.4954,26.593,26.4889,26.5605,109600.0
2009-11-13 15:40:00,40.81,40.94,40.8,40.93,122300.0,26.567,26.6516,26.5605,26.6451,122300.0
2009-11-13 15:45:00,40.92,40.95,40.86,40.91,101800.0,26.6386,26.6581,26.5995,26.6321,101800.0
2009-11-13 15:50:00,40.91,40.91,40.79,40.85,107800.0,26.6321,26.6321,26.554,26.593,107800.0
2009-11-13 15:55:00,40.85,40.89,40.84,40.85,113300.0,26.593,26.6191,26.5865,26.593,113300.0
2009-11-16 09:30:00,41.31,41.52,41.17,41.49,92300.0,26.8925,27.0292,26.8014,27.0097,92300.0
2009-11-16 09:35:00,41.49,41.66,41.45,41.65,62000.0,27.0097,27.1203,26.9836,27.1138,62000.0
2009-11-16 09:40:00,41.65,41.74,41.56,41.74,52500.0,27.1138,27.1724,27.0552,27.1724,52500.0
2009-11-16 09:45:00,41.72,41.74,41.52,41.52,44800.0,27.1594,27.1724,27.0292,27.0292,44800.0
2009-11-16 09:50:00,41.54,41.74,41.54,41.72,40700.0,27.0422,27.1724,27.0422,27.1594,40700.0
2009-11-16 09:55:00,41.72,41.76,41.68,41.72,59600.0,27.1594,27.1854,27.1334,27.1594,59600.0
2009-11-16 10:00:00,41.73,41.8,41.69,41.78,67800.0,27.1659,27.2115,27.1399,27.1985,67800.0
2009-11-16 10:05:00,41.77,41.9,41.77,41.84,56500.0,27.192,27.2766,27.192,27.2375,56500.0
2009-11-16 10:10:00,41.83,41.92,41.82,41.88,53000.0,27.231,27.2896,27.2245,27.2636,53000.0
2009-11-16 10:15:00,41.87,41.98,41.8,41.86,49200.0,27.2571,27.3287,27.2115,27.2505,49200.0
2009-11-16 10:20:00,41.86,41.86,41.76,41.77,27300.0,27.2505,27.2505,27.1854,27.192,27300.0
2009-11-16 10:25:00,41.78,41.9,41.77,41.85,46500.0,27.1985,27.2766,27.192,27.244,46500.0
2009-11-16 10:30:00,41.85,41.98,41.85,41.95,53400.0,27.244,27.3287,27.244,27.3091,53400.0
2009-11-16 10:35:00,41.95,42.04,41.89,42.01,83500.0,27.3091,27.3677,27.2701,27.3482,83500.0
2009-11-16 10:40:00,42.01,42.06,41.99,42.01,36500.0,27.3482,27.3807,27.3352,27.3482,36500.0
2009-11-16 10:45:00,42.0,42.06,41.99,42.02,47000.0,27.3417,27.3807,27.3352,27.3547,47000.0
2009-11-16 10:50:00,42.02,42.04,42.01,42.04,34100.0,27.3547,27.3677,27.3482,27.3677,34100.0
2009-11-16 10:55:00,42.03,42.08,42.01,42.05,34000.0,27.3612,27.3938,27.3482,27.3742,34000.0
2009-11-16 11:00:00,42.05,42.07,41.97,42.01,36300.0,27.3742,27.3873,27.3222,27.3482,36300.0
2009-11-16 11:05:00,42.01,42.05,41.98,42.05,28800.0,27.3482,27.3742,27.3287,27.3742,28800.0
2009-11-16 11:10:00,42.04,42.04,41.93,41.97,38600.0,27.3677,27.3677,27.2961,27.3222,38600.0
2009-11-16 11:15:00,41.97,42.02,41.96,41.99,31100.0,27.3222,27.3547,27.3156,27.3352,31100.0
2009-11-16 11:20:00,41.99,42.04,41.98,42.01,26800.0,27.3352,27.3677,27.3287,27.3482,26800.0
2009-11-16 11:25:00,42.01,42.12,42.0,42.09,24100.0,27.3482,27.4198,27.3417,27.4003,24100.0
2009-11-16 11:30:00,42.08,42.29,42.07,42.25,76100.0,27.3938,27.5305,27.3873,27.5044,76100.0
2009-11-16 11:35:00,42.25,42.26,42.19,42.25,42000.0,27.5044,27.5109,27.4654,27.5044,42000.0
2009-11-16 11:40:00,42.25,42.29,42.21,42.28,42100.0,27.5044,27.5305,27.4784,27.524,42100.0
2009-11-16 11:45:00,42.28,42.47,42.27,42.46,83400.0,27.524,27.6476,27.5174,27.6411,83400.0
2009-11-16 11:50:00,42.46,42.47,42.37,42.42,41800.0,27.6411,27.6476,27.5825,27.6151,41800.0
2009-11-16 11:55:00,42.41,42.42,42.3,42.36,39900.0,27.6086,27.6151,27.537,27.576,39900.0
2009-11-16 12:00:00,42.35,42.4,42.34,42.39,23100.0,27.5695,27.6021,27.563,27.5956,23100.0
2009-11-16 12:05:00,42.39,42.43,42.35,42.42,27000.0,27.5956,27.6216,27.5695,27.6151,27000.0
2009-11-16 12:10:00,42.42,42.42,42.34,42.35,38800.0,27.6151,27.6151,27.563,27.5695,38800.0
2009-11-16 12:15:00,42.34,42.35,42.09,42.12,122500.0,27.563,27.5695,27.4003,27.4198,122500.0
2009-11-16 12:20:00,42.13,42.2,41.87,41.93,123600.0,27.4263,27.4719,27.2571,27.2961,123600.0
2009-11-16 12:25:00,41.93,42.01,41.9,41.98,77500.0,27.2961,27.3482,27.2766,27.3287,77500.0
2009-11-16 12:30:00,41.97,42.08,41.97,42.08,57900.0,27.3222,27.3938,27.3222,27.3938,57900.0
2009-11-16 12:35:00,42.06,42.19,42.05,42.15,39900.0,27.3807,27.4654,27.3742,27.4393,39900.0
2009-11-16 12:40:00,42.16,42.26,42.11,42.26,44300.0,27.4458,27.5109,27.4133,27.5109,44300.0
2009-11-16 12:45:00,42.25,42.3,42.2,42.26,33700.0,27.5044,27.537,27.4719,27.5109,33700.0
2009-11-16 12:50:00,42.27,42.27,42.03,42.03,55400.0,27.5174,27.5174,27.3612,27.3612,55400.0
2009-11-16 12:55:00,42.03,42.19,42.0,42.19,66000.0,27.3612,27.4654,27.3417,27.4654,66000.0
2009-11-16 13:00:00,42.21,42.27,42.14,42.25,39300.0,27.4784,27.5174,27.4328,27.5044,39300.0
2009-11-16 13:05:00,42.24,42.32,42.21,42.29,43600.0,27.4979,27.55,27.4784,27.5305,43600.0
2009-11-16 13:10:00,42.28,42.33,42.24,42.24,19700.0,27.524,27.5565,27.4979,27.4979,19700.0
2009-11-16 13:15:00,42.23,42.26,42.22,42.22,12800.0,27.4914,27.5109,27.4849,27.4849,12800.0
2009-11-16 13:20:00,42.22,42.24,42.16,42.24,18400.0,27.4849,27.4979,27.4458,27.4979,18400.0
2009-11-16 13:25:00,42.24,42.26,42.19,42.21,25600.0,27.4979,27.5109,27.4654,27.4784,25600.0
2009-11-16 13:30:00,42.2,42.3,42.18,42.27,21500.0,27.4719,27.537,27.4589,27.5174,21500.0
2009-11-16 13:35:00,42.29,42.36,42.28,42.33,36500.0,27.5305,27.576,27.524,27.5565,36500.0
2009-11-16 13:40:00,42.34,42.37,42.31,42.34,22300.0,27.563,27.5825,27.5435,27.563,22300.0
2009-11-16 13:45:00,42.34,42.35,42.23,42.23,21400.0,27.563,27.5695,27.4914,27.4914,21400.0
2009-11-16 13:50:00,42.23,42.24,42.2,42.23,18400.0,27.4914,27.4979,27.4719,27.4914,18400.0
2009-11-16 13:55:00,42.23,42.35,42.22,42.33,32200.0,27.4914,27.5695,27.4849,27.5565,32200.0
2009-11-16 14:00:00,42.32,42.4,42.3,42.38,29700.0,27.55,27.6021,27.537,27.5891,29700.0
2009-11-16 14:05:00,42.38,42.43,42.33,42.43,78200.0,27.5891,27.6216,27.5565,27.6216,78200.0
2009-11-16 14:10:00,42.43,42.45,42.39,42.42,35600.0,27.6216,27.6346,27.5956,27.6151,35600.0
2009-11-16 14:15:00,42.42,42.45,42.4,42.42,41000.0,27.6151,27.6346,27.6021,27.6151,41000.0
2009-11-16 14:20:00,42.42,42.46,42.36,42.46,74400.0,27.6151,27.6411,27.576,27.6411,74400.0
2009-11-16 14:25:00,42.46,42.47,42.4,42.43,48500.0,27.6411,27.6476,27.6021,27.6216,48500.0
2009-11-16 14:30:00,42.43,42.46,42.36,42.36,27700.0,27.6216,27.6411,27.576,27.576,27700.0
2009-11-16 14:35:00,42.36,42.36,42.31,42.31,34300.0,27.576,27.576,27.5435,27.5435,34300.0
2009-11-16 14:40:00,42.31,42.36,42.29,42.31,43600.0,27.5435,27.576,27.5305,27.5435,43600.0
2009-11-16 14:45:00,42.31,42.38,42.27,42.27,37700.0,27.5435,27.5891,27.5174,27.5174,37700.0
2009-11-16 14:50:00,42.28,42.29,42.22,42.22,33800.0,27.524,27.5305,27.4849,27.4849,33800.0
2009-11-16 14:55:00,42.22,42.27,42.16,42.27,38500.0,27.4849,27.5174,27.4458,27.5174,38500.0
2009-11-16 15:00:00,42.27,42.27,42.13,42.14,32600.0,27.5174,27.5174,27.4263,27.4328,32600.0
2009-11-16 15:05:00,42.14,42.2,42.14,42.15,29600.0,27.4328,27.4719,27.4328,27.4393,29600.0
2009-11-16 15:10:00,42.15,42.17,42.02,42.03,42800.0,27.4393,27.4523,27.3547,27.3612,42800.0
2009-11-16 15:15:00,42.02,42.02,41.87,41.88,110900.0,27.3547,27.3547,27.2571,27.2636,110900.0
2009-11-16 15:20:00,41.89,41.96,41.83,41.93,92800.0,27.2701,27.3156,27.231,27.2961,92800.0
2009-11-16 15:25:00,41.93,41.99,41.8,41.82,64100.0,27.2961,27.3352,27.2115,27.2245,64100.0
2009-11-16 15:30:00,41.81,41.88,41.75,41.75,70000.0,27.218,27.2636,27.1789,27.1789,70000.0
2009-11-16 15:35:00,41.75,41.91,41.73,41.89,101000.0,27.1789,27.2831,27.1659,27.2701,101000.0
2009-11-16 15:40:00,41.9,41.93,41.8,41.82,70600.0,27.2766,27.2961,27.2115,27.2245,70600.0
2009-11-16 15:45:00,41.8,41.9,41.79,41.9,72900.0,27.2115,27.2766,27.205,27.2766,72900.0
2009-11-16 15:50:00,41.9,41.98,41.89,41.98,130500.0,27.2766,27.3287,27.2701,27.3287,130500.0
2009-11-16 15:55:00,41.97,42.0,41.87,41.99,238000.0,27.3222,27.3417,27.2571,27.3352,238000.0
2009-11-17 09:30:00,41.74,41.99,41.74,41.89,64100.0,27.1724,27.3352,27.1724,27.2701,64100.0
2009-11-17 09:35:00,41.89,41.91,41.7,41.75,44400.0,27.2701,27.2831,27.1464,27.1789,44400.0
2009-11-17 09:40:00,41.74,41.97,41.71,41.8,88600.0,27.1724,27.3222,27.1529,27.2115,88600.0
2009-11-17 09:45:00,41.81,41.97,41.76,41.77,49900.0,27.218,27.3222,27.1854,27.192,49900.0
2009-11-17 09:50:00,41.76,41.81,41.56,41.67,68500.0,27.1854,27.218,27.0552,27.1269,68500.0
2009-11-17 09:55:00,41.64,41.68,41.47,41.5,80500.0,27.1073,27.1334,26.9967,27.0162,80500.0
2009-11-17 10:00:00,41.5,41.61,41.35,41.38,93600.0,27.0162,27.0878,26.9185,26.9381,93600.0
2009-11-17 10:05:00,41.37,41.4,41.25,41.31,110500.0,26.9316,26.9511,26.8534,26.8925,110500.0
2009-11-17 10:10:00,41.32,41.42,41.32,41.39,52500.0,26.899,26.9641,26.899,26.9446,52500.0
2009-11-17 10:15:00,41.38,41.49,41.34,41.49,35500.0,26.9381,27.0097,26.912,27.0097,35500.0
2009-11-17 10:20:00,41.48,41.65,41.46,41.65,48500.0,27.0032,27.1138,26.9901,27.1138,48500.0
2009-11-17 10:25:00,41.65,41.72,41.5,41.69,62400.0,27.1138,27.1594,27.0162,27.1399,62400.0
2009-11-17 10:30:00,41.68,41.69,41.58,41.66,58700.0,27.1334,27.1399,27.0683,27.1203,58700.0
2009-11-17 10:35:00,41.68,41.7,41.64,41.67,35000.0,27.1334,27.1464,27.1073,27.1269,35000.0
2009-11-17 10:40:00,41.67,41.67,41.56,41.58,25900.0,27.1269,27.1269,27.0552,27.0683,25900.0
2009-11-17 10:45:00,41.59,41.65,41.58,41.59,24800.0,27.0748,27.1138,27.0683,27.0748,24800.0
2009-11-17 10:50:00,41.59,41.6,41.49,41.6,38900.0,27.0748,27.0813,27.0097,27.0813,38900.0
2009-11-17 10:55:00,41.59,41.6,41.51,41.56,21900.0,27.0748,27.0813,27.0227,27.0552,21900.0
2009-11-17 11:00:00,41.56,41.6,41.54,41.56,13300.0,27.0552,27.0813,27.0422,27.0552,13300.0
2009-11-17 11:05:00,41.57,41.68,41.53,41.68,33000.0,27.0618,27.1334,27.0357,27.1334,33000.0
2009-11-17 11:10:00,41.67,41.74,41.59,41.61,24800.0,27.1269,27.1724,27.0748,27.0878,24800.0
2009-11-17 11:15:00,41.63,41.63,41.48,41.5,39700.0,27.1008,27.1008,27.0032,27.0162,39700.0
2009-11-17 11:20:00,41.49,41.52,41.4,41.51,29300.0,27.0097,27.0292,26.9511,27.0227,29300.0
2009-11-17 11:25:00,41.52,41.6,41.51,41.57,28500.0,27.0292,27.0813,27.0227,27.0618,28500.0
2009-11-17 11:30:00,41.57,41.57,41.49,41.53,12700.0,27.0618,27.0618,27.0097,27.0357,12700.0
2009-11-17 11:35:00,41.53,41.65,41.53,41.63,18700.0,27.0357,27.1138,27.0357,27.1008,18700.0
2009-11-17 11:40:00,41.64,41.65,41.58,41.6,15500.0,27.1073,27.1138,27.0683,27.0813,15500.0
2009-11-17 11:45:00,41.6,41.63,41.56,41.58,22400.0,27.0813,27.1008,27.0552,27.0683,22400.0
2009-11-17 11:50:00,41.59,41.7,41.55,41.7,18600.0,27.0748,27.1464,27.0487,27.1464,18600.0
2009-11-17 11:55:00,41.69,41.77,41.68,41.73,28500.0,27.1399,27.192,27.1334,27.1659,28500.0
2009-11-17 12:00:00,41.74,41.74,41.65,41.66,22000.0,27.1724,27.1724,27.1138,27.1203,22000.0
2009-11-17 12:05:00,41.68,41.7,41.6,41.67,33900.0,27.1334,27.1464,27.0813,27.1269,33900.0
2009-11-17 12:10:00,41.67,41.81,41.66,41.78,29300.0,27.1269,27.218,27.1203,27.1985,29300.0
2009-11-17 12:15:00,41.79,41.86,41.77,41.83,19100.0,27.205,27.2505,27.192,27.231,19100.0
2009-11-17 12:20:00,41.82,41.98,41.82,41.96,30100.0,27.2245,27.3287,27.2245,27.3156,30100.0
2009-11-17 12:25:00,41.96,41.97,41.84,41.84,24100.0,27.3156,27.3222,27.2375,27.2375,24100.0
2009-11-17 12:30:00,41.85,41.97,41.83,41.94,15200.0,27.244,27.3222,27.231,27.3026,15200.0
2009-11-17 12:35:00,41.94,42.0,41.91,41.99,28200.0,27.3026,27.3417,27.2831,27.3352,28200.0
2009-11-17 12:40:00,41.98,41.99,41.92,41.93,42400.0,27.3287,27.3352,27.2896,27.2961,42400.0
2009-11-17 12:45:00,41.95,41.99,41.92,41.92,23000.0,27.3091,27.3352,27.2896,27.2896,23000.0
2009-11-17 12:50:00,41.93,41.94,41.9,41.9,27600.0,27.2961,27.3026,27.2766,27.2766,27600.0
2009-11-17 12:55:00,41.91,41.96,41.9,41.96,15300.0,27.2831,27.3156,27.2766,27.3156,15300.0
2009-11-17 13:00:00,41.96,41.98,41.84,41.84,37400.0,27.3156,27.3287,27.2375,27.2375,37400.0
2009-11-17 13:05:00,41.85,41.89,41.78,41.89,18000.0,27.244,27.2701,27.1985,27.2701,18000.0
2009-11-17 13:10:00,41.89,41.96,41.89,41.93,22100.0,27.2701,27.3156,27.2701,27.2961,22100.0
2009-11-17 13:15:00,41.93,42.07,41.92,42.06,31800.0,27.2961,27.3873,27.2896,27.3807,31800.0
2009-11-17 13:20:00,42.05,42.11,42.04,42.06,77300.0,27.3742,27.4133,27.3677,27.3807,77300.0
2009-11-17 13:25:00,42.06,42.09,42.03,42.05,24500.0,27.3807,27.4003,27.3612,27.3742,24500.0
2009-11-17 13:30:00,42.05,42.07,42.03,42.07,20900.0,27.3742,27.3873,27.3612,27.3873,20900.0
2009-11-17 13:35:00,42.05,42.1,42.05,42.09,25700.0,27.3742,27.4068,27.3742,27.4003,25700.0
2009-11-17 13:40:00,42.08,42.19,42.07,42.18,40600.0,27.3938,27.4654,27.3873,27.4589,40600.0
2009-11-17 13:45:00,42.16,42.17,42.07,42.15,26500.0,27.4458,27.4523,27.3873,27.4393,26500.0
2009-11-17 13:50:00,42.14,42.17,42.13,42.15,20300.0,27.4328,27.4523,27.4263,27.4393,20300.0
2009-11-17 13:55:00,42.14,42.15,42.04,42.08,22600.0,27.4328,27.4393,27.3677,27.3938,22600.0
2009-11-17 14:00:00,42.1,42.1,41.99,42.02,25900.0,27.4068,27.4068,27.3352,27.3547,25900.0
2009-11-17 14:05:00,42.01,42.03,41.92,41.94,31400.0,27.3482,27.3612,27.2896,27.3026,31400.0
2009-11-17 14:10:00,41.94,41.97,41.9,41.95,29600.0,27.3026,27.3222,27.2766,27.3091,29600.0
2009-11-17 14:15:00,41.96,42.03,41.93,42.01,17000.0,27.3156,27.3612,27.2961,27.3482,17000.0
2009-11-17 14:20:00,42.01,42.07,41.97,41.98,30500.0,27.3482,27.3873,27.3222,27.3287,30500.0
2009-11-17 14:25:00,41.98,42.0,41.94,41.95,16900.0,27.3287,27.3417,27.3026,27.3091,16900.0
2009-11-17 14:30:00,41.94,41.98,41.92,41.94,17900.0,27.3026,27.3287,27.2896,27.3026,17900.0
2009-11-17 14:35:00,41.95,41.97,41.92,41.95,20400.0,27.3091,27.3222,27.2896,27.3091,20400.0
2009-11-17 14:40:00,41.96,42.05,41.94,42.03,19800.0,27.3156,27.3742,27.3026,27.3612,19800.0
2009-11-17 14:45:00,42.02,42.02,41.93,41.95,21500.0,27.3547,27.3547,27.2961,27.3091,21500.0
2009-11-17 14:50:00,41.94,41.95,41.86,41.92,32300.0,27.3026,27.3091,27.2505,27.2896,32300.0
2009-11-17 14:55:00,41.93,42.01,41.9,42.0,26100.0,27.2961,27.3482,27.2766,27.3417,26100.0
2009-11-17 15:00:00,42.01,42.06,41.97,42.05,37600.0,27.3482,27.3807,27.3222,27.3742,37600.0
2009-11-17 15:05:00,42.05,42.1,42.03,42.06,39900.0,27.3742,27.4068,27.3612,27.3807,39900.0
2009-11-17 15:10:00,42.06,42.11,42.03,42.09,23800.0,27.3807,27.4133,27.3612,27.4003,23800.0
2009-11-17 15:15:00,42.09,42.1,42.03,42.09,25200.0,27.4003,27.4068,27.3612,27.4003,25200.0
2009-11-17 15:20:00,42.09,42.15,42.08,42.12,32600.0,27.4003,27.4393,27.3938,27.4198,32600.0
2009-11-17 15:25:00,42.11,42.15,42.08,42.09,35300.0,27.4133,27.4393,27.3938,27.4003,35300.0
2009-11-17 15:30:00,42.1,42.17,42.08,42.13,39700.0,27.4068,27.4523,27.3938,27.4263,39700.0
2009-11-17 15:35:00,42.13,42.15,42.06,42.12,54200.0,27.4263,27.4393,27.3807,27.4198,54200.0
2009-11-17 15:40:00,42.13,42.19,42.12,42.17,76600.0,27.4263,27.4654,27.4198,27.4523,76600.0
2009-11-17 15:45:00,42.17,42.23,42.14,42.23,112800.0,27.4523,27.4914,27.4328,27.4914,112800.0
2009-11-17 15:50:00,42.23,42.23,42.13,42.13,98100.0,27.4914,27.4914,27.4263,27.4263,98100.0
2009-11-17 15:55:00,42.14,42.22,42.12,42.21,170500.0,27.4328,27.4849,27.4198,27.4784,170500.0
2009-11-18 09:30:00,42.49,42.5,42.34,42.46,91800.0,27.6607,27.6672,27.563,27.6411,91800.0
2009-11-18 09:35:00,42.46,42.65,42.44,42.65,97700.0,27.6411,27.7648,27.6281,27.7648,97700.0
2009-11-18 09:40:00,42.63,42.83,42.6,42.79,146300.0,27.7518,27.882,27.7323,27.856,146300.0
2009-11-18 09:45:00,42.79,42.88,42.74,42.8,92500.0,27.856,27.9146,27.8234,27.8625,92500.0
2009-11-18 09:50:00,42.8,42.8,42.42,42.51,180600.0,27.8625,27.8625,27.6151,27.6737,180600.0
2009-11-18 09:55:00,42.5,42.6,42.38,42.42,110500.0,27.6672,27.7323,27.5891,27.6151,110500.0
2009-11-18 10:00:00,42.43,42.47,42.25,42.25,60200.0,27.6216,27.6476,27.5044,27.5044,60200.0
2009-11-18 10:05:00,42.26,42.48,42.26,42.45,67300.0,27.5109,27.6542,27.5109,27.6346,67300.0
2009-11-18 10:10:00,42.43,42.45,42.28,42.3,55600.0,27.6216,27.6346,27.524,27.537,55600.0
2009-11-18 10:15:00,42.31,42.41,42.29,42.39,39800.0,27.5435,27.6086,27.5305,27.5956,39800.0
2009-11-18 10:20:00,42.38,42.46,42.3,42.46,29800.0,27.5891,27.6411,27.537,27.6411,29800.0
2009-11-18 10:25:00,42.46,42.6,42.45,42.55,45100.0,27.6411,27.7323,27.6346,27.6997,45100.0
2009-11-18 10:30:00,42.56,42.64,42.45,42.48,55000.0,27.7062,27.7583,27.6346,27.6542,55000.0
2009-11-18 10:35:00,42.49,42.71,42.48,42.68,40600.0,27.6607,27.8039,27.6542,27.7844,40600.0
2009-11-18 10:40:00,42.66,42.77,42.63,42.65,34300.0,27.7713,27.8429,27.7518,27.7648,34300.0
2009-11-18 10:45:00,42.65,42.69,42.48,42.53,21100.0,27.7648,27.7909,27.6542,27.6867,21100.0
2009-11-18 10:50:00,42.53,42.54,42.45,42.51,15600.0,27.6867,27.6932,27.6346,27.6737,15600.0
2009-11-18 10:55:00,42.5,42.51,42.4,42.43,23000.0,27.6672,27.6737,27.6021,27.6216,23000.0
2009-11-18 11:00:00,42.44,42.64,42.42,42.56,34900.0,27.6281,27.7583,27.6151,27.7062,34900.0
2009-11-18 11:05:00,42.55,42.58,42.47,42.52,22300.0,27.6997,27.7193,27.6476,27.6802,22300.0
2009-11-18 11:10:00,42.51,42.51,42.26,42.36,41300.0,27.6737,27.6737,27.5109,27.576,41300.0
2009-11-18 11:15:00,42.36,42.39,42.32,42.35,21600.0,27.576,27.5956,27.55,27.5695,21600.0
2009-11-18 11:20:00,42.35,42.41,42.32,42.41,27900.0,27.5695,27.6086,27.55,27.6086,27900.0
2009-11-18 11:25:00,42.41,42.51,42.41,42.49,27200.0,27.6086,27.6737,27.6086,27.6607,27200.0
2009-11-18 11:30:00,42.49,42.49,42.27,42.29,39900.0,27.6607,27.6607,27.5174,27.5305,39900.0
2009-11-18 11:35:00,42.29,42.35,42.27,42.35,17900.0,27.5305,27.5695,27.5174,27.5695,17900.0
2009-11-18 11:40:00,42.34,42.46,42.34,42.46,12900.0,27.563,27.6411,27.563,27.6411,12900.0
2009-11-18 11:45:00,42.47,42.48,42.36,42.37,31700.0,27.6476,27.6542,27.576,27.5825,31700.0
2009-11-18 11:50:00,42.37,42.41,42.32,42.33,34200.0,27.5825,27.6086,27.55,27.5565,34200.0
2009-11-18 11:55:00,42.33,42.34,42.24,42.26,33800.0,27.5565,27.563,27.4979,27.5109,33800.0
2009-11-18 12:00:00,42.26,42.37,42.2,42.36,103600.0,27.5109,27.5825,27.4719,27.576,103600.0
2009-11-18 12:05:00,42.36,42.37,42.32,42.35,13500.0,27.576,27.5825,27.55,27.5695,13500.0
2009-11-18 12:10:00,42.36,42.41,42.34,42.36,18300.0,27.576,27.6086,27.563,27.576,18300.0
2009-11-18 12:15:00,42.35,42.36,42.26,42.26,16500.0,27.5695,27.576,27.5109,27.5109,16500.0
2009-11-18 12:20:00,42.25,42.27,42.21,42.24,23700.0,27.5044,27.5174,27.4784,27.4979,23700.0
2009-11-18 12:25:00,42.24,42.24,42.21,42.22,8900.0,27.4979,27.4979,27.4784,27.4849,8900.0
2009-11-18 12:30:00,42.22,42.3,42.2,42.28,24400.0,27.4849,27.537,27.4719,27.524,24400.0
2009-11-18 12:35:00,42.28,42.3,42.21,42.25,17500.0,27.524,27.537,27.4784,27.5044,17500.0
2009-11-18 12:40:00,42.25,42.31,42.24,42.31,25400.0,27.5044,27.5435,27.4979,27.5435,25400.0
2009-11-18 12:45:00,42.29,42.3,42.23,42.23,24000.0,27.5305,27.537,27.4914,27.4914,24000.0
2009-11-18 12:50:00,42.23,42.24,42.08,42.08,33000.0,27.4914,27.4979,27.3938,27.3938,33000.0
2009-11-18 12:55:00,42.1,42.1,41.92,41.98,91500.0,27.4068,27.4068,27.2896,27.3287,91500.0
2009-11-18 13:00:00,41.98,41.99,41.81,41.83,64300.0,27.3287,27.3352,27.218,27.231,64300.0
2009-11-18 13:05:00,41.83,41.93,41.83,41.87,30400.0,27.231,27.2961,27.231,27.2571,30400.0
2009-11-18 13:10:00,41.88,41.96,41.87,41.95,21900.0,27.2636,27.3156,27.2571,27.3091,21900.0
2009-11-18 13:15:00,41.95,41.95,41.85,41.86,21000.0,27.3091,27.3091,27.244,27.2505,21000.0
2009-11-18 13:20:00,41.87,41.88,41.81,41.82,28300.0,27.2571,27.2636,27.218,27.2245,28300.0
2009-11-18 13:25:00,41.81,41.85,41.76,41.82,46200.0,27.218,27.244,27.1854,27.2245,46200.0
2009-11-18 13:30:00,41.82,41.88,41.75,41.75,100000.0,27.2245,27.2636,27.1789,27.1789,100000.0
2009-11-18 13:35:00,41.76,41.77,41.73,41.75,60600.0,27.1854,27.192,27.1659,27.1789,60600.0
2009-11-18 13:40:00,41.74,41.79,41.73,41.76,44800.0,27.1724,27.205,27.1659,27.1854,44800.0
2009-11-18 13:45:00,41.77,41.78,41.73,41.73,28200.0,27.192,27.1985,27.1659,27.1659,28200.0
2009-11-18 13:50:00,41.73,41.76,41.7,41.71,32500.0,27.1659,27.1854,27.1464,27.1529,32500.0
2009-11-18 13:55:00,41.71,41.74,41.66,41.67,26200.0,27.1529,27.1724,27.1203,27.1269,26200.0
2009-11-18 14:00:00,41.67,41.7,41.65,41.69,32300.0,27.1269,27.1464,27.1138,27.1399,32300.0
2009-11-18 14:05:00,41.67,41.8,41.67,41.78,55300.0,27.1269,27.2115,27.1269,27.1985,55300.0
2009-11-18 14:10:00,41.77,41.84,41.71,41.73,48500.0,27.192,27.2375,27.1529,27.1659,48500.0
2009-11-18 14:15:00,41.71,41.72,41.55,41.57,77400.0,27.1529,27.1594,27.0487,27.0618,77400.0
2009-11-18 14:20:00,41.56,41.61,41.5,41.52,86500.0,27.0552,27.0878,27.0162,27.0292,86500.0
2009-11-18 14:25:00,41.52,41.56,41.5,41.51,35800.0,27.0292,27.0552,27.0162,27.0227,35800.0
2009-11-18 14:30:00,41.51,41.51,41.44,41.5,67700.0,27.0227,27.0227,26.9771,27.0162,67700.0
2009-11-18 14:35:00,41.49,41.56,41.49,41.54,25300.0,27.0097,27.0552,27.0097,27.0422,25300.0
2009-11-18 14:40:00,41.55,41.61,41.5,41.5,32800.0,27.0487,27.0878,27.0162,27.0162,32800.0
2009-11-18 14:45:00,41.49,41.5,41.45,41.45,50400.0,27.0097,27.0162,26.9836,26.9836,50400.0
2009-11-18 14:50:00,41.46,41.47,41.4,41.4,51300.0,26.9901,26.9967,26.9511,26.9511,51300.0
2009-11-18 14:55:00,41.41,41.46,41.37,41.43,59600.0,26.9576,26.9901,26.9316,26.9706,59600.0
2009-11-18 15:00:00,41.43,41.51,41.41,41.5,49000.0,26.9706,27.0227,26.9576,27.0162,49000.0
2009-11-18 15:05:00,41.5,41.62,41.49,41.61,65400.0,27.0162,27.0943,27.0097,27.0878,65400.0
2009-11-18 15:10:00,41.61,41.69,41.6,41.68,28300.0,27.0878,27.1399,27.0813,27.1334,28300.0
2009-11-18 15:15:00,41.68,41.79,41.68,41.7,59100.0,27.1334,27.205,27.1334,27.1464,59100.0
2009-11-18 15:20:00,41.71,41.73,41.7,41.73,30500.0,27.1529,27.1659,27.1464,27.1659,30500.0
2009-11-18 15:25:00,41.73,41.8,41.72,41.73,46900.0,27.1659,27.2115,27.1594,27.1659,46900.0
2009-11-18 15:30:00,41.73,41.74,41.64,41.72,56800.0,27.1659,27.1724,27.1073,27.1594,56800.0
2009-11-18 15:35:00,41.73,41.8,41.72,41.75,49700.0,27.1659,27.2115,27.1594,27.1789,49700.0
2009-11-18 15:40:00,41.75,41.83,41.74,41.81,60200.0,27.1789,27.231,27.1724,27.218,60200.0
2009-11-18 15:45:00,41.83,41.86,41.74,41.83,89200.0,27.231,27.2505,27.1724,27.231,89200.0
2009-11-18 15:50:00,41.82,41.88,41.82,41.87,102600.0,27.2245,27.2636,27.2245,27.2571,102600.0
2009-11-18 15:55:00,41.87,41.93,41.86,41.89,160500.0,27.2571,27.2961,27.2505,27.2701,160500.0
2009-11-19 09:30:00,41.48,41.71,41.26,41.26,60400.0,27.0032,27.1529,26.8599,26.8599,60400.0
2009-11-19 09:35:00,41.25,41.31,40.81,40.97,116000.0,26.8534,26.8925,26.567,26.6712,116000.0
2009-11-19 09:40:00,40.97,41.0,40.85,40.95,74700.0,26.6712,26.6907,26.593,26.6581,74700.0
2009-11-19 09:45:00,40.95,40.95,40.75,40.79,90400.0,26.6581,26.6581,26.5279,26.554,90400.0
2009-11-19 09:50:00,40.79,40.81,40.55,40.69,105300.0,26.554,26.567,26.3977,26.4889,105300.0
2009-11-19 09:55:00,40.67,40.78,40.62,40.75,36700.0,26.4759,26.5475,26.4433,26.5279,36700.0
2009-11-19 10:00:00,40.75,40.86,40.65,40.73,90800.0,26.5279,26.5995,26.4628,26.5149,90800.0
2009-11-19 10:05:00,40.72,40.74,40.6,40.65,103400.0,26.5084,26.5214,26.4303,26.4628,103400.0
2009-11-19 10:10:00,40.65,40.69,40.62,40.67,106100.0,26.4628,26.4889,26.4433,26.4759,106100.0
2009-11-19 10:15:00,40.67,40.7,40.6,40.61,33300.0,26.4759,26.4954,26.4303,26.4368,33300.0
2009-11-19 10:20:00,40.6,40.71,40.57,40.7,45000.0,26.4303,26.5019,26.4108,26.4954,45000.0
2009-11-19 10:25:00,40.72,40.73,40.6,40.62,37400.0,26.5084,26.5149,26.4303,26.4433,37400.0
2009-11-19 10:30:00,40.61,40.63,40.55,40.58,61400.0,26.4368,26.4498,26.3977,26.4173,61400.0
2009-11-19 10:35:00,40.58,40.69,40.56,40.65,39000.0,26.4173,26.4889,26.4043,26.4628,39000.0
2009-11-19 10:40:00,40.63,40.66,40.54,40.63,53400.0,26.4498,26.4694,26.3912,26.4498,53400.0
2009-11-19 10:45:00,40.64,40.67,40.48,40.55,69400.0,26.4563,26.4759,26.3522,26.3977,69400.0
2009-11-19 10:50:00,40.54,40.64,40.5,40.64,49200.0,26.3912,26.4563,26.3652,26.4563,49200.0
2009-11-19 10:55:00,40.64,40.67,40.53,40.55,40700.0,26.4563,26.4759,26.3847,26.3977,40700.0
2009-11-19 11:00:00,40.54,40.62,40.52,40.6,39900.0,26.3912,26.4433,26.3782,26.4303,39900.0
2009-11-19 11:05:00,40.62,40.64,40.52,40.58,45900.0,26.4433,26.4563,26.3782,26.4173,45900.0
2009-11-19 11:10:00,40.58,40.67,40.55,40.67,24500.0,26.4173,26.4759,26.3977,26.4759,24500.0
2009-11-19 11:15:00,40.66,40.75,40.65,40.73,33300.0,26.4694,26.5279,26.4628,26.5149,33300.0
2009-11-19 11:20:00,40.72,40.79,40.71,40.78,33500.0,26.5084,26.554,26.5019,26.5475,33500.0
2009-11-19 11:25:00,40.78,40.83,40.76,40.78,15200.0,26.5475,26.58,26.5345,26.5475,15200.0
2009-11-19 11:30:00,40.78,40.78,40.69,40.73,22700.0,26.5475,26.5475,26.4889,26.5149,22700.0
2009-11-19 11:35:00,40.75,40.76,40.64,40.67,14500.0,26.5279,26.5345,26.4563,26.4759,14500.0
2009-11-19 11:40:00,40.67,40.71,40.67,40.71,5600.0,26.4759,26.5019,26.4759,26.5019,5600.0
2009-11-19 11:45:00,40.7,40.71,40.62,40.64,8600.0,26.4954,26.5019,26.4433,26.4563,8600.0
2009-11-19 11:50:00,40.64,40.77,40.63,40.77,12100.0,26.4563,26.541,26.4498,26.541,12100.0
2009-11-19 11:55:00,40.77,40.88,40.77,40.84,15700.0,26.541,26.6126,26.541,26.5865,15700.0
2009-11-19 12:00:00,40.84,40.88,40.82,40.87,16300.0,26.5865,26.6126,26.5735,26.6061,16300.0
2009-11-19 12:05:00,40.87,40.87,40.78,40.8,17600.0,26.6061,26.6061,26.5475,26.5605,17600.0
2009-11-19 12:10:00,40.8,40.81,40.72,40.74,21300.0,26.5605,26.567,26.5084,26.5214,21300.0
2009-11-19 12:15:00,40.74,40.78,40.71,40.75,18900.0,26.5214,26.5475,26.5019,26.5279,18900.0
2009-11-19 12:20:00,40.75,40.77,40.7,40.72,22600.0,26.5279,26.541,26.4954,26.5084,22600.0
2009-11-19 12:25:00,40.7,40.82,40.7,40.77,20900.0,26.4954,26.5735,26.4954,26.541,20900.0
2009-11-19 12:30:00,40.78,40.87,40.78,40.8,30600.0,26.5475,26.6061,26.5475,26.5605,30600.0
2009-11-19 12:35:00,40.82,40.86,40.78,40.79,24700.0,26.5735,26.5995,26.5475,26.554,24700.0
2009-11-19 12:40:00,40.8,40.83,40.71,40.72,16800.0,26.5605,26.58,26.5019,26.5084,16800.0
2009-11-19 12:45:00,40.73,40.73,40.67,40.7,29000.0,26.5149,26.5149,26.4759,26.4954,29000.0
2009-11-19 12:50:00,40.7,40.7,40.63,40.67,33700.0,26.4954,26.4954,26.4498,26.4759,33700.0
2009-11-19 12:55:00,40.68,40.79,40.67,40.79,37700.0,26.4824,26.554,26.4759,26.554,37700.0
2009-11-19 13:00:00,40.79,40.83,40.78,40.82,26500.0,26.554,26.58,26.5475,26.5735,26500.0
2009-11-19 13:05:00,40.83,40.87,40.78,40.8,37300.0,26.58,26.6061,26.5475,26.5605,37300.0
2009-11-19 13:10:00,40.81,40.81,40.66,40.67,33000.0,26.567,26.567,26.4694,26.4759,33000.0
2009-11-19 13:15:00,40.67,40.69,40.56,40.62,49300.0,26.4759,26.4889,26.4043,26.4433,49300.0
2009-11-19 13:20:00,40.62,40.77,40.62,40.77,22600.0,26.4433,26.541,26.4433,26.541,22600.0
2009-11-19 13:25:00,40.78,40.84,40.77,40.83,24500.0,26.5475,26.5865,26.541,26.58,24500.0
2009-11-19 13:30:00,40.83,40.92,40.79,40.88,38600.0,26.58,26.6386,26.554,26.6126,38600.0
2009-11-19 13:35:00,40.9,41.0,40.89,40.99,27200.0,26.6256,26.6907,26.6191,26.6842,27200.0
2009-11-19 13:40:00,40.99,41.0,40.91,40.93,11500.0,26.6842,26.6907,26.6321,26.6451,11500.0
2009-11-19 13:45:00,40.93,40.97,40.9,40.92,17600.0,26.6451,26.6712,26.6256,26.6386,17600.0
2009-11-19 13:50:00,40.92,41.06,40.92,41.05,18800.0,26.6386,26.7297,26.6386,26.7232,18800.0
2009-11-19 13:55:00,41.06,41.07,41.01,41.06,15200.0,26.7297,26.7363,26.6972,26.7297,15200.0
2009-11-19 14:00:00,41.06,41.07,40.97,40.98,18800.0,26.7297,26.7363,26.6712,26.6777,18800.0
2009-11-19 14:05:00,40.99,41.02,40.95,41.0,27000.0,26.6842,26.7037,26.6581,26.6907,27000.0
2009-11-19 14:10:00,41.02,41.04,40.96,41.01,28000.0,26.7037,26.7167,26.6646,26.6972,28000.0
2009-11-19 14:15:00,41.03,41.08,41.02,41.08,18200.0,26.7102,26.7428,26.7037,26.7428,18200.0
2009-11-19 14:20:00,41.08,41.15,41.08,41.15,41200.0,26.7428,26.7883,26.7428,26.7883,41200.0
2009-11-19 14:25:00,41.15,41.17,41.12,41.14,32800.0,26.7883,26.8014,26.7688,26.7818,32800.0
2009-11-19 14:30:00,41.15,41.15,41.08,41.1,22000.0,26.7883,26.7883,26.7428,26.7558,22000.0
2009-11-19 14:35:00,41.11,41.13,41.05,41.05,19600.0,26.7623,26.7753,26.7232,26.7232,19600.0
2009-11-19 14:40:00,41.05,41.14,41.03,41.13,23700.0,26.7232,26.7818,26.7102,26.7753,23700.0
2009-11-19 14:45:00,41.13,41.14,41.07,41.1,54700.0,26.7753,26.7818,26.7363,26.7558,54700.0
2009-11-19 14:50:00,41.11,41.18,41.09,41.11,73200.0,26.7623,26.8079,26.7493,26.7623,73200.0
2009-11-19 14:55:00,41.11,41.2,41.11,41.19,41900.0,26.7623,26.8209,26.7623,26.8144,41900.0
2009-11-19 15:00:00,41.18,41.2,41.11,41.13,52000.0,26.8079,26.8209,26.7623,26.7753,52000.0
2009-11-19 15:05:00,41.14,41.14,41.07,41.12,50000.0,26.7818,26.7818,26.7363,26.7688,50000.0
2009-11-19 15:10:00,41.13,41.16,41.07,41.15,35700.0,26.7753,26.7948,26.7363,26.7883,35700.0
2009-11-19 15:15:00,41.16,41.29,41.15,41.25,54600.0,26.7948,26.8795,26.7883,26.8534,54600.0
2009-11-19 15:20:00,41.26,41.26,41.18,41.23,29800.0,26.8599,26.8599,26.8079,26.8404,29800.0
2009-11-19 15:25:00,41.25,41.25,41.16,41.19,33800.0,26.8534,26.8534,26.7948,26.8144,33800.0
2009-11-19 15:30:00,41.19,41.19,41.11,41.14,36700.0,26.8144,26.8144,26.7623,26.7818,36700.0
2009-11-19 15:35:00,41.15,41.2,41.12,41.13,57500.0,26.7883,26.8209,26.7688,26.7753,57500.0
2009-11-19 15:40:00,41.14,41.26,41.09,41.23,111100.0,26.7818,26.8599,26.7493,26.8404,111100.0
2009-11-19 15:45:00,41.24,41.3,41.21,41.3,84700.0,26.8469,26.886,26.8274,26.886,84700.0
2009-11-19 15:50:00,41.3,41.32,41.25,41.25,104100.0,26.886,26.899,26.8534,26.8534,104100.0
2009-11-19 15:55:00,41.26,41.31,41.23,41.28,252100.0,26.8599,26.8925,26.8404,26.873,252100.0
2009-11-20 09:30:00,40.8,41.21,40.8,41.19,304700.0,26.5605,26.8274,26.5605,26.8144,304700.0
2009-11-20 09:35:00,41.19,41.23,40.96,41.15,55600.0,26.8144,26.8404,26.6646,26.7883,55600.0
2009-11-20 09:40:00,41.15,41.19,41.03,41.15,52300.0,26.7883,26.8144,26.7102,26.7883,52300.0
2009-11-20 09:45:00,41.12,41.24,41.04,41.07,127500.0,26.7688,26.8469,26.7167,26.7363,127500.0
2009-11-20 09:50:00,41.07,41.1,40.8,40.8,85500.0,26.7363,26.7558,26.5605,26.5605,85500.0
2009-11-20 09:55:00,40.8,40.91,40.67,40.72,97600.0,26.5605,26.6321,26.4759,26.5084,97600.0
2009-11-20 10:00:00,40.72,40.74,40.65,40.66,56600.0,26.5084,26.5214,26.4628,26.4694,56600.0
2009-11-20 10:05:00,40.67,40.69,40.5,40.69,85500.0,26.4759,26.4889,26.3652,26.4889,85500.0
2009-11-20 10:10:00,40.69,40.86,40.62,40.85,42500.0,26.4889,26.5995,26.4433,26.593,42500.0
2009-11-20 10:15:00,40.84,40.84,40.69,40.74,26400.0,26.5865,26.5865,26.4889,26.5214,26400.0
2009-11-20 10:20:00,40.75,40.79,40.59,40.67,43200.0,26.5279,26.554,26.4238,26.4759,43200.0
2009-11-20 10:25:00,40.65,40.8,40.65,40.8,18100.0,26.4628,26.5605,26.4628,26.5605,18100.0
2009-11-20 10:30:00,40.8,40.83,40.68,40.79,23400.0,26.5605,26.58,26.4824,26.554,23400.0
2009-11-20 10:35:00,40.77,40.79,40.68,40.79,20500.0,26.541,26.554,26.4824,26.554,20500.0
2009-11-20 10:40:00,40.79,40.79,40.61,40.64,33900.0,26.554,26.554,26.4368,26.4563,33900.0
2009-11-20 10:45:00,40.62,40.78,40.61,40.74,34200.0,26.4433,26.5475,26.4368,26.5214,34200.0
2009-11-20 10:50:00,40.75,40.76,40.64,40.71,42900.0,26.5279,26.5345,26.4563,26.5019,42900.0
2009-11-20 10:55:00,40.73,40.75,40.64,40.67,18300.0,26.5149,26.5279,26.4563,26.4759,18300.0
2009-11-20 11:00:00,40.66,40.72,40.6,40.66,39800.0,26.4694,26.5084,26.4303,26.4694,39800.0
2009-11-20 11:05:00,40.66,40.71,40.58,40.6,28900.0,26.4694,26.5019,26.4173,26.4303,28900.0
2009-11-20 11:10:00,40.61,40.64,40.53,40.59,32100.0,26.4368,26.4563,26.3847,26.4238,32100.0
2009-11-20 11:15:00,40.59,40.62,40.5,40.59,39400.0,26.4238,26.4433,26.3652,26.4238,39400.0
2009-11-20 11:20:00,40.58,40.6,40.54,40.54,40500.0,26.4173,26.4303,26.3912,26.3912,40500.0
2009-11-20 11:25:00,40.54,40.54,40.46,40.49,45300.0,26.3912,26.3912,26.3392,26.3587,45300.0
2009-11-20 11:30:00,40.49,40.54,40.48,40.53,27500.0,26.3587,26.3912,26.3522,26.3847,27500.0
2009-11-20 11:35:00,40.52,40.59,40.49,40.55,40300.0,26.3782,26.4238,26.3587,26.3977,40300.0
2009-11-20 11:40:00,40.54,40.6,40.49,40.58,43300.0,26.3912,26.4303,26.3587,26.4173,43300.0
2009-11-20 11:45:00,40.58,40.65,40.58,40.63,29600.0,26.4173,26.4628,26.4173,26.4498,29600.0
2009-11-20 11:50:00,40.63,40.7,40.62,40.7,29600.0,26.4498,26.4954,26.4433,26.4954,29600.0
2009-11-20 11:55:00,40.69,40.7,40.65,40.66,12600.0,26.4889,26.4954,26.4628,26.4694,12600.0
2009-11-20 12:00:00,40.66,40.66,40.6,40.64,14400.0,26.4694,26.4694,26.4303,26.4563,14400.0
2009-11-20 12:05:00,40.65,40.65,40.56,40.61,37700.0,26.4628,26.4628,26.4043,26.4368,37700.0
2009-11-20 12:10:00,40.62,40.63,40.53,40.55,26800.0,26.4433,26.4498,26.3847,26.3977,26800.0
2009-11-20 12:15:00,40.55,40.59,40.55,40.58,41900.0,26.3977,26.4238,26.3977,26.4173,41900.0
2009-11-20 12:20:00,40.58,40.6,40.57,40.57,37200.0,26.4173,26.4303,26.4108,26.4108,37200.0
2009-11-20 12:25:00,40.57,40.58,40.56,40.57,44900.0,26.4108,26.4173,26.4043,26.4108,44900.0
2009-11-20 12:30:00,40.56,40.58,40.55,40.57,59900.0,26.4043,26.4173,26.3977,26.4108,59900.0
2009-11-20 12:35:00,40.57,40.59,40.56,40.58,20000.0,26.4108,26.4238,26.4043,26.4173,20000.0
2009-11-20 12:40:00,40.58,40.63,40.55,40.57,37700.0,26.4173,26.4498,26.3977,26.4108,37700.0
2009-11-20 12:45:00,40.57,40.57,40.53,40.53,16800.0,26.4108,26.4108,26.3847,26.3847,16800.0
2009-11-20 12:50:00,40.53,40.57,40.52,40.57,40200.0,26.3847,26.4108,26.3782,26.4108,40200.0
2009-11-20 12:55:00,40.56,40.58,40.55,40.57,20700.0,26.4043,26.4173,26.3977,26.4108,20700.0
2009-11-20 13:00:00,40.56,40.6,40.55,40.6,22400.0,26.4043,26.4303,26.3977,26.4303,22400.0
2009-11-20 13:05:00,40.6,40.66,40.57,40.64,33300.0,26.4303,26.4694,26.4108,26.4563,33300.0
2009-11-20 13:10:00,40.64,40.7,40.64,40.7,28500.0,26.4563,26.4954,26.4563,26.4954,28500.0
2009-11-20 13:15:00,40.7,40.7,40.59,40.6,29200.0,26.4954,26.4954,26.4238,26.4303,29200.0
2009-11-20 13:20:00,40.6,40.61,40.56,40.57,29700.0,26.4303,26.4368,26.4043,26.4108,29700.0
2009-11-20 13:25:00,40.58,40.61,40.57,40.61,25900.0,26.4173,26.4368,26.4108,26.4368,25900.0
2009-11-20 13:30:00,40.61,40.61,40.59,40.6,33300.0,26.4368,26.4368,26.4238,26.4303,33300.0
2009-11-20 13:35:00,40.6,40.6,40.57,40.6,27900.0,26.4303,26.4303,26.4108,26.4303,27900.0
2009-11-20 13:40:00,40.6,40.64,40.57,40.64,44400.0,26.4303,26.4563,26.4108,26.4563,44400.0
2009-11-20 13:45:00,40.64,40.7,40.63,40.7,42800.0,26.4563,26.4954,26.4498,26.4954,42800.0
2009-11-20 13:50:00,40.69,40.73,40.67,40.73,39900.0,26.4889,26.5149,26.4759,26.5149,39900.0
2009-11-20 13:55:00,40.73,40.77,40.72,40.77,22800.0,26.5149,26.541,26.5084,26.541,22800.0
2009-11-20 14:00:00,40.76,40.8,40.75,40.8,21700.0,26.5345,26.5605,26.5279,26.5605,21700.0
2009-11-20 14:05:00,40.79,40.84,40.75,40.84,40300.0,26.554,26.5865,26.5279,26.5865,40300.0
2009-11-20 14:10:00,40.83,40.88,40.83,40.86,30500.0,26.58,26.6126,26.58,26.5995,30500.0
2009-11-20 14:15:00,40.86,40.89,40.85,40.86,31100.0,26.5995,26.6191,26.593,26.5995,31100.0
2009-11-20 14:20:00,40.87,40.9,40.81,40.9,44900.0,26.6061,26.6256,26.567,26.6256,44900.0
2009-11-20 14:25:00,40.9,40.99,40.89,40.97,37300.0,26.6256,26.6842,26.6191,26.6712,37300.0
2009-11-20 14:30:00,40.97,41.04,40.96,40.99,46300.0,26.6712,26.7167,26.6646,26.6842,46300.0
2009-11-20 14:35:00,40.99,41.01,40.9,40.99,59000.0,26.6842,26.6972,26.6256,26.6842,59000.0
2009-11-20 14:40:00,40.99,41.0,40.95,40.96,30400.0,26.6842,26.6907,26.6581,26.6646,30400.0
2009-11-20 14:45:00,40.96,40.96,40.89,40.91,49400.0,26.6646,26.6646,26.6191,26.6321,49400.0
2009-11-20 14:50:00,40.92,40.93,40.87,40.88,26400.0,26.6386,26.6451,26.6061,26.6126,26400.0
2009-11-20 14:55:00,40.88,40.89,40.8,40.84,40200.0,26.6126,26.6191,26.5605,26.5865,40200.0
2009-11-20 15:00:00,40.84,40.9,40.81,40.9,43000.0,26.5865,26.6256,26.567,26.6256,43000.0
2009-11-20 15:05:00,40.9,40.92,40.86,40.88,41500.0,26.6256,26.6386,26.5995,26.6126,41500.0
2009-11-20 15:10:00,40.88,40.89,40.84,40.84,39700.0,26.6126,26.6191,26.5865,26.5865,39700.0
2009-11-20 15:15:00,40.85,40.92,40.83,40.92,35700.0,26.593,26.6386,26.58,26.6386,35700.0
2009-11-20 15:20:00,40.92,41.0,40.92,40.99,44700.0,26.6386,26.6907,26.6386,26.6842,44700.0
2009-11-20 15:25:00,40.99,41.03,40.98,41.02,49100.0,26.6842,26.7102,26.6777,26.7037,49100.0
2009-11-20 15:30:00,41.02,41.09,41.01,41.09,70500.0,26.7037,26.7493,26.6972,26.7493,70500.0
2009-11-20 15:35:00,41.09,41.16,41.07,41.12,87500.0,26.7493,26.7948,26.7363,26.7688,87500.0
2009-11-20 15:40:00,41.12,41.2,41.11,41.19,109500.0,26.7688,26.8209,26.7623,26.8144,109500.0
2009-11-20 15:45:00,41.18,41.19,41.04,41.1,107800.0,26.8079,26.8144,26.7167,26.7558,107800.0
2009-11-20 15:50:00,41.09,41.14,41.09,41.12,129400.0,26.7493,26.7818,26.7493,26.7688,129400.0
2009-11-20 15:55:00,41.12,41.14,41.07,41.08,199300.0,26.7688,26.7818,26.7363,26.7428,199300.0
2009-11-23 09:30:00,42.06,42.25,41.87,41.99,101500.0,27.3807,27.5044,27.2571,27.3352,101500.0
2009-11-23 09:35:00,41.96,42.09,41.85,41.97,69900.0,27.3156,27.4003,27.244,27.3222,69900.0
2009-11-23 09:40:00,41.97,42.1,41.96,42.03,55900.0,27.3222,27.4068,27.3156,27.3612,55900.0
2009-11-23 09:45:00,42.04,42.12,42.01,42.05,38500.0,27.3677,27.4198,27.3482,27.3742,38500.0
2009-11-23 09:50:00,42.04,42.09,41.94,42.03,69500.0,27.3677,27.4003,27.3026,27.3612,69500.0
2009-11-23 09:55:00,42.04,42.16,42.0,42.15,76600.0,27.3677,27.4458,27.3417,27.4393,76600.0
2009-11-23 10:00:00,42.15,42.3,42.11,42.21,100900.0,27.4393,27.537,27.4133,27.4784,100900.0
2009-11-23 10:05:00,42.2,42.32,42.15,42.19,60000.0,27.4719,27.55,27.4393,27.4654,60000.0
2009-11-23 10:10:00,42.18,42.23,42.12,42.16,38300.0,27.4589,27.4914,27.4198,27.4458,38300.0
2009-11-23 10:15:00,42.14,42.17,42.02,42.03,50800.0,27.4328,27.4523,27.3547,27.3612,50800.0
2009-11-23 10:20:00,42.03,42.13,42.01,42.12,47500.0,27.3612,27.4263,27.3482,27.4198,47500.0
2009-11-23 10:25:00,42.09,42.16,42.08,42.14,28300.0,27.4003,27.4458,27.3938,27.4328,28300.0
2009-11-23 10:30:00,42.14,42.15,42.06,42.09,36300.0,27.4328,27.4393,27.3807,27.4003,36300.0
2009-11-23 10:35:00,42.09,42.15,42.06,42.12,46900.0,27.4003,27.4393,27.3807,27.4198,46900.0
2009-11-23 10:40:00,42.13,42.15,42.1,42.12,53200.0,27.4263,27.4393,27.4068,27.4198,53200.0
2009-11-23 10:45:00,42.12,42.13,42.03,42.1,48100.0,27.4198,27.4263,27.3612,27.4068,48100.0
2009-11-23 10:50:00,42.1,42.11,42.01,42.04,35700.0,27.4068,27.4133,27.3482,27.3677,35700.0
2009-11-23 10:55:00,42.04,42.12,42.03,42.09,65100.0,27.3677,27.4198,27.3612,27.4003,65100.0
2009-11-23 11:00:00,42.1,42.14,42.05,42.14,30100.0,27.4068,27.4328,27.3742,27.4328,30100.0
2009-11-23 11:05:00,42.13,42.19,42.11,42.18,34200.0,27.4263,27.4654,27.4133,27.4589,34200.0
2009-11-23 11:10:00,42.19,42.21,42.08,42.1,38200.0,27.4654,27.4784,27.3938,27.4068,38200.0
2009-11-23 11:15:00,42.08,42.19,42.08,42.18,42600.0,27.3938,27.4654,27.3938,27.4589,42600.0
2009-11-23 11:20:00,42.19,42.23,42.13,42.2,42000.0,27.4654,27.4914,27.4263,27.4719,42000.0
2009-11-23 11:25:00,42.2,42.22,42.11,42.12,28700.0,27.4719,27.4849,27.4133,27.4198,28700.0
2009-11-23 11:30:00,42.12,42.19,42.12,42.19,24500.0,27.4198,27.4654,27.4198,27.4654,24500.0
2009-11-23 11:35:00,42.17,42.18,42.08,42.08,28700.0,27.4523,27.4589,27.3938,27.3938,28700.0
2009-11-23 11:40:00,42.08,42.15,42.06,42.14,49700.0,27.3938,27.4393,27.3807,27.4328,49700.0
2009-11-23 11:45:00,42.15,42.15,42.03,42.06,80000.0,27.4393,27.4393,27.3612,27.3807,80000.0
2009-11-23 11:50:00,42.06,42.07,42.02,42.05,33600.0,27.3807,27.3873,27.3547,27.3742,33600.0
2009-11-23 11:55:00,42.05,42.06,41.93,41.95,28700.0,27.3742,27.3807,27.2961,27.3091,28700.0
2009-11-23 12:00:00,41.94,42.06,41.94,42.04,43200.0,27.3026,27.3807,27.3026,27.3677,43200.0
2009-11-23 12:05:00,42.04,42.06,41.94,42.03,39800.0,27.3677,27.3807,27.3026,27.3612,39800.0
2009-11-23 12:10:00,42.03,42.06,41.95,41.98,21800.0,27.3612,27.3807,27.3091,27.3287,21800.0
2009-11-23 12:15:00,41.96,42.03,41.96,41.97,18700.0,27.3156,27.3612,27.3156,27.3222,18700.0
2009-11-23 12:20:00,41.97,42.0,41.92,41.98,28000.0,27.3222,27.3417,27.2896,27.3287,28000.0
2009-11-23 12:25:00,41.97,41.97,41.9,41.9,15900.0,27.3222,27.3222,27.2766,27.2766,15900.0
2009-11-23 12:30:00,41.9,41.92,41.81,41.83,38700.0,27.2766,27.2896,27.218,27.231,38700.0
2009-11-23 12:35:00,41.82,41.9,41.82,41.87,23000.0,27.2245,27.2766,27.2245,27.2571,23000.0
2009-11-23 12:40:00,41.87,41.91,41.84,41.87,18900.0,27.2571,27.2831,27.2375,27.2571,18900.0
2009-11-23 12:45:00,41.88,41.98,41.86,41.87,25200.0,27.2636,27.3287,27.2505,27.2571,25200.0
2009-11-23 12:50:00,41.88,41.89,41.73,41.77,41300.0,27.2636,27.2701,27.1659,27.192,41300.0
2009-11-23 12:55:00,41.79,41.84,41.78,41.81,14500.0,27.205,27.2375,27.1985,27.218,14500.0
2009-11-23 13:00:00,41.81,41.84,41.77,41.78,18300.0,27.218,27.2375,27.192,27.1985,18300.0
2009-11-23 13:05:00,41.78,41.8,41.77,41.78,10600.0,27.1985,27.2115,27.192,27.1985,10600.0
2009-11-23 13:10:00,41.79,41.81,41.7,41.71,46800.0,27.205,27.218,27.1464,27.1529,46800.0
2009-11-23 13:15:00,41.7,41.71,41.63,41.7,28100.0,27.1464,27.1529,27.1008,27.1464,28100.0
2009-11-23 13:20:00,41.71,41.71,41.63,41.63,33400.0,27.1529,27.1529,27.1008,27.1008,33400.0
2009-11-23 13:25:00,41.63,41.63,41.57,41.62,32100.0,27.1008,27.1008,27.0618,27.0943,32100.0
2009-11-23 13:30:00,41.62,41.62,41.53,41.53,23600.0,27.0943,27.0943,27.0357,27.0357,23600.0
2009-11-23 13:35:00,41.53,41.65,41.53,41.64,21900.0,27.0357,27.1138,27.0357,27.1073,21900.0
2009-11-23 13:40:00,41.63,41.65,41.61,41.61,14100.0,27.1008,27.1138,27.0878,27.0878,14100.0
2009-11-23 13:45:00,41.61,41.65,41.58,41.58,19200.0,27.0878,27.1138,27.0683,27.0683,19200.0
2009-11-23 13:50:00,41.58,41.58,41.5,41.5,34400.0,27.0683,27.0683,27.0162,27.0162,34400.0
2009-11-23 13:55:00,41.5,41.55,41.48,41.52,23400.0,27.0162,27.0487,27.0032,27.0292,23400.0
2009-11-23 14:00:00,41.52,41.54,41.47,41.49,25200.0,27.0292,27.0422,26.9967,27.0097,25200.0
2009-11-23 14:05:00,41.48,41.54,41.45,41.47,28400.0,27.0032,27.0422,26.9836,26.9967,28400.0
2009-11-23 14:10:00,41.47,41.48,41.41,41.44,22900.0,26.9967,27.0032,26.9576,26.9771,22900.0
2009-11-23 14:15:00,41.44,41.46,41.37,41.46,48200.0,26.9771,26.9901,26.9316,26.9901,48200.0
2009-11-23 14:20:00,41.45,41.47,41.42,41.46,22700.0,26.9836,26.9967,26.9641,26.9901,22700.0
2009-11-23 14:25:00,41.45,41.51,41.45,41.5,68300.0,26.9836,27.0227,26.9836,27.0162,68300.0
2009-11-23 14:30:00,41.49,41.52,41.49,41.52,24900.0,27.0097,27.0292,27.0097,27.0292,24900.0
2009-11-23 14:35:00,41.52,41.61,41.51,41.61,30400.0,27.0292,27.0878,27.0227,27.0878,30400.0
2009-11-23 14:40:00,41.6,41.65,41.59,41.64,21300.0,27.0813,27.1138,27.0748,27.1073,21300.0
2009-11-23 14:45:00,41.64,41.65,41.58,41.62,37300.0,27.1073,27.1138,27.0683,27.0943,37300.0
2009-11-23 14:50:00,41.6,41.64,41.56,41.56,23000.0,27.0813,27.1073,27.0552,27.0552,23000.0
2009-11-23 14:55:00,41.58,41.66,41.56,41.62,26600.0,27.0683,27.1203,27.0552,27.0943,26600.0
2009-11-23 15:00:00,41.62,41.68,41.59,41.65,37500.0,27.0943,27.1334,27.0748,27.1138,37500.0
2009-11-23 15:05:00,41.66,41.71,41.65,41.67,50600.0,27.1203,27.1529,27.1138,27.1269,50600.0
2009-11-23 15:10:00,41.67,41.71,41.64,41.71,24600.0,27.1269,27.1529,27.1073,27.1529,24600.0
2009-11-23 15:15:00,41.71,41.75,41.7,41.7,39000.0,27.1529,27.1789,27.1464,27.1464,39000.0
2009-11-23 15:20:00,41.71,41.71,41.64,41.64,23800.0,27.1529,27.1529,27.1073,27.1073,23800.0
2009-11-23 15:25:00,41.64,41.68,41.63,41.65,26400.0,27.1073,27.1334,27.1008,27.1138,26400.0
2009-11-23 15:30:00,41.65,41.68,41.55,41.56,54300.0,27.1138,27.1334,27.0487,27.0552,54300.0
2009-11-23 15:35:00,41.55,41.58,41.49,41.57,55500.0,27.0487,27.0683,27.0097,27.0618,55500.0
2009-11-23 15:40:00,41.58,41.63,41.57,41.62,63100.0,27.0683,27.1008,27.0618,27.0943,63100.0
2009-11-23 15:45:00,41.63,41.67,41.54,41.66,99900.0,27.1008,27.1269,27.0422,27.1203,99900.0
2009-11-23 15:50:00,41.65,41.69,41.6,41.65,118200.0,27.1138,27.1399,27.0813,27.1138,118200.0
2009-11-23 15:55:00,41.65,41.73,41.63,41.71,143500.0,27.1138,27.1659,27.1008,27.1529,143500.0
2009-11-24 09:30:00,41.8,41.8,41.51,41.61,56400.0,27.2115,27.2115,27.0227,27.0878,56400.0
2009-11-24 09:35:00,41.59,41.74,41.56,41.65,24800.0,27.0748,27.1724,27.0552,27.1138,24800.0
2009-11-24 09:40:00,41.65,41.7,41.48,41.5,38600.0,27.1138,27.1464,27.0032,27.0162,38600.0
2009-11-24 09:45:00,41.5,41.55,41.37,41.54,41800.0,27.0162,27.0487,26.9316,27.0422,41800.0
2009-11-24 09:50:00,41.47,41.47,41.2,41.25,57100.0,26.9967,26.9967,26.8209,26.8534,57100.0
2009-11-24 09:55:00,41.21,41.29,41.16,41.18,50100.0,26.8274,26.8795,26.7948,26.8079,50100.0
2009-11-24 10:00:00,41.18,41.49,41.15,41.27,97000.0,26.8079,27.0097,26.7883,26.8665,97000.0
2009-11-24 10:05:00,41.32,41.44,41.17,41.27,57700.0,26.899,26.9771,26.8014,26.8665,57700.0
2009-11-24 10:10:00,41.24,41.3,41.16,41.27,28800.0,26.8469,26.886,26.7948,26.8665,28800.0
2009-11-24 10:15:00,41.29,41.32,41.16,41.2,26700.0,26.8795,26.899,26.7948,26.8209,26700.0
2009-11-24 10:20:00,41.19,41.25,41.15,41.25,14400.0,26.8144,26.8534,26.7883,26.8534,14400.0
2009-11-24 10:25:00,41.23,41.29,41.2,41.22,23900.0,26.8404,26.8795,26.8209,26.8339,23900.0
2009-11-24 10:30:00,41.22,41.42,41.21,41.33,60100.0,26.8339,26.9641,26.8274,26.9055,60100.0
2009-11-24 10:35:00,41.32,41.48,41.32,41.45,57600.0,26.899,27.0032,26.899,26.9836,57600.0
2009-11-24 10:40:00,41.45,41.52,41.38,41.43,51400.0,26.9836,27.0292,26.9381,26.9706,51400.0
2009-11-24 10:45:00,41.43,41.58,41.43,41.54,36700.0,26.9706,27.0683,26.9706,27.0422,36700.0
2009-11-24 10:50:00,41.54,41.6,41.48,41.51,42500.0,27.0422,27.0813,27.0032,27.0227,42500.0
2009-11-24 10:55:00,41.51,41.58,41.5,41.51,25600.0,27.0227,27.0683,27.0162,27.0227,25600.0
2009-11-24 11:00:00,41.52,41.52,41.46,41.48,28600.0,27.0292,27.0292,26.9901,27.0032,28600.0
2009-11-24 11:05:00,41.47,41.57,41.45,41.48,27200.0,26.9967,27.0618,26.9836,27.0032,27200.0
2009-11-24 11:10:00,41.49,41.51,41.34,41.36,66700.0,27.0097,27.0227,26.912,26.925,66700.0
2009-11-24 11:15:00,41.37,41.37,41.25,41.27,24100.0,26.9316,26.9316,26.8534,26.8665,24100.0
2009-11-24 11:20:00,41.26,41.33,41.21,41.32,25300.0,26.8599,26.9055,26.8274,26.899,25300.0
2009-11-24 11:25:00,41.3,41.3,41.19,41.2,21300.0,26.886,26.886,26.8144,26.8209,21300.0
2009-11-24 11:30:00,41.2,41.3,41.17,41.27,31000.0,26.8209,26.886,26.8014,26.8665,31000.0
2009-11-24 11:35:00,41.26,41.32,41.25,41.29,36300.0,26.8599,26.899,26.8534,26.8795,36300.0
2009-11-24 11:40:00,41.29,41.34,41.26,41.33,26100.0,26.8795,26.912,26.8599,26.9055,26100.0
2009-11-24 11:45:00,41.33,41.43,41.32,41.42,27800.0,26.9055,26.9706,26.899,26.9641,27800.0
2009-11-24 11:50:00,41.41,41.49,41.37,41.49,25900.0,26.9576,27.0097,26.9316,27.0097,25900.0
2009-11-24 11:55:00,41.5,41.56,41.49,41.55,21100.0,27.0162,27.0552,27.0097,27.0487,21100.0
2009-11-24 12:00:00,41.55,41.58,41.5,41.54,30900.0,27.0487,27.0683,27.0162,27.0422,30900.0
2009-11-24 12:05:00,41.54,41.57,41.52,41.55,19400.0,27.0422,27.0618,27.0292,27.0487,19400.0
2009-11-24 12:10:00,41.56,41.59,41.52,41.52,16700.0,27.0552,27.0748,27.0292,27.0292,16700.0
2009-11-24 12:15:00,41.53,41.6,41.5,41.56,20900.0,27.0357,27.0813,27.0162,27.0552,20900.0
2009-11-24 12:20:00,41.56,41.6,41.54,41.58,13400.0,27.0552,27.0813,27.0422,27.0683,13400.0
2009-11-24 12:25:00,41.58,41.58,41.52,41.56,16400.0,27.0683,27.0683,27.0292,27.0552,16400.0
2009-11-24 12:30:00,41.55,41.56,41.49,41.5,30700.0,27.0487,27.0552,27.0097,27.0162,30700.0
2009-11-24 12:35:00,41.51,41.64,41.5,41.63,33100.0,27.0227,27.1073,27.0162,27.1008,33100.0
2009-11-24 12:40:00,41.6,41.65,41.58,41.6,45500.0,27.0813,27.1138,27.0683,27.0813,45500.0
2009-11-24 12:45:00,41.61,41.62,41.57,41.57,39900.0,27.0878,27.0943,27.0618,27.0618,39900.0
2009-11-24 12:50:00,41.57,41.58,41.54,41.56,26000.0,27.0618,27.0683,27.0422,27.0552,26000.0
2009-11-24 12:55:00,41.55,41.58,41.54,41.54,23300.0,27.0487,27.0683,27.0422,27.0422,23300.0
2009-11-24 13:00:00,41.54,41.59,41.53,41.56,15700.0,27.0422,27.0748,27.0357,27.0552,15700.0
2009-11-24 13:05:00,41.56,41.68,41.56,41.66,22800.0,27.0552,27.1334,27.0552,27.1203,22800.0
2009-11-24 13:10:00,41.66,41.75,41.66,41.74,54100.0,27.1203,27.1789,27.1203,27.1724,54100.0
2009-11-24 13:15:00,41.74,41.74,41.68,41.68,20800.0,27.1724,27.1724,27.1334,27.1334,20800.0
2009-11-24 13:20:00,41.69,41.73,41.65,41.71,16200.0,27.1399,27.1659,27.1138,27.1529,16200.0
2009-11-24 13:25:00,41.72,41.72,41.67,41.69,12400.0,27.1594,27.1594,27.1269,27.1399,12400.0
2009-11-24 13:30:00,41.68,41.73,41.68,41.73,16200.0,27.1334,27.1659,27.1334,27.1659,16200.0
2009-11-24 13:35:00,41.73,41.78,41.72,41.78,20900.0,27.1659,27.1985,27.1594,27.1985,20900.0
2009-11-24 13:40:00,41.78,41.78,41.73,41.73,25400.0,27.1985,27.1985,27.1659,27.1659,25400.0
2009-11-24 13:45:00,41.72,41.73,41.64,41.67,13900.0,27.1594,27.1659,27.1073,27.1269,13900.0
2009-11-24 13:50:00,41.65,41.67,41.63,41.67,11500.0,27.1138,27.1269,27.1008,27.1269,11500.0
2009-11-24 13:55:00,41.66,41.75,41.66,41.73,18500.0,27.1203,27.1789,27.1203,27.1659,18500.0
2009-11-24 14:00:00,41.72,41.77,41.6,41.62,25100.0,27.1594,27.192,27.0813,27.0943,25100.0
2009-11-24 14:05:00,41.63,41.77,41.63,41.74,29300.0,27.1008,27.192,27.1008,27.1724,29300.0
2009-11-24 14:10:00,41.74,41.79,41.72,41.78,20600.0,27.1724,27.205,27.1594,27.1985,20600.0
2009-11-24 14:15:00,41.78,41.86,41.77,41.86,26900.0,27.1985,27.2505,27.192,27.2505,26900.0
2009-11-24 14:20:00,41.86,41.88,41.82,41.87,34400.0,27.2505,27.2636,27.2245,27.2571,34400.0
2009-11-24 14:25:00,41.87,41.89,41.85,41.86,23500.0,27.2571,27.2701,27.244,27.2505,23500.0
2009-11-24 14:30:00,41.84,41.87,41.82,41.83,30500.0,27.2375,27.2571,27.2245,27.231,30500.0
2009-11-24 14:35:00,41.84,41.9,41.83,41.88,30000.0,27.2375,27.2766,27.231,27.2636,30000.0
2009-11-24 14:40:00,41.89,41.98,41.88,41.97,35700.0,27.2701,27.3287,27.2636,27.3222,35700.0
2009-11-24 14:45:00,41.96,42.04,41.93,42.0,58500.0,27.3156,27.3677,27.2961,27.3417,58500.0
2009-11-24 14:50:00,41.99,42.01,41.95,41.95,33700.0,27.3352,27.3482,27.3091,27.3091,33700.0
2009-11-24 14:55:00,41.95,41.95,41.9,41.9,22800.0,27.3091,27.3091,27.2766,27.2766,22800.0
2009-11-24 15:00:00,41.91,41.99,41.9,41.94,62000.0,27.2831,27.3352,27.2766,27.3026,62000.0
2009-11-24 15:05:00,41.94,41.97,41.91,41.94,34800.0,27.3026,27.3222,27.2831,27.3026,34800.0
2009-11-24 15:10:00,41.94,41.94,41.82,41.87,44600.0,27.3026,27.3026,27.2245,27.2571,44600.0
2009-11-24 15:15:00,41.86,41.92,41.86,41.89,33700.0,27.2505,27.2896,27.2505,27.2701,33700.0
2009-11-24 15:20:00,41.9,41.95,41.87,41.94,38200.0,27.2766,27.3091,27.2571,27.3026,38200.0
2009-11-24 15:25:00,41.94,42.0,41.89,41.94,57600.0,27.3026,27.3417,27.2701,27.3026,57600.0
2009-11-24 15:30:00,41.95,41.95,41.91,41.92,58400.0,27.3091,27.3091,27.2831,27.2896,58400.0
2009-11-24 15:35:00,41.92,41.92,41.88,41.92,66500.0,27.2896,27.2896,27.2636,27.2896,66500.0
2009-11-24 15:40:00,41.91,41.92,41.8,41.87,105800.0,27.2831,27.2896,27.2115,27.2571,105800.0
2009-11-24 15:45:00,41.87,41.88,41.81,41.86,86600.0,27.2571,27.2636,27.218,27.2505,86600.0
2009-11-24 15:50:00,41.86,41.92,41.85,41.9,150400.0,27.2505,27.2896,27.244,27.2766,150400.0
2009-11-24 15:55:00,41.9,41.97,41.85,41.97,145900.0,27.2766,27.3222,27.244,27.3222,145900.0
2009-11-25 09:30:00,42.13,42.24,41.85,41.95,69700.0,27.4263,27.4979,27.244,27.3091,69700.0
2009-11-25 09:35:00,41.93,42.12,41.9,42.08,39300.0,27.2961,27.4198,27.2766,27.3938,39300.0
2009-11-25 09:40:00,42.06,42.13,41.92,42.12,47500.0,27.3807,27.4263,27.2896,27.4198,47500.0
2009-11-25 09:45:00,42.14,42.2,42.02,42.06,40600.0,27.4328,27.4719,27.3547,27.3807,40600.0
2009-11-25 09:50:00,42.07,42.14,42.02,42.12,48000.0,27.3873,27.4328,27.3547,27.4198,48000.0
2009-11-25 09:55:00,42.13,42.35,42.12,42.32,73700.0,27.4263,27.5695,27.4198,27.55,73700.0
2009-11-25 10:00:00,42.32,42.45,42.3,42.45,102600.0,27.55,27.6346,27.537,27.6346,102600.0
2009-11-25 10:05:00,42.45,42.5,42.38,42.39,87500.0,27.6346,27.6672,27.5891,27.5956,87500.0
2009-11-25 10:10:00,42.39,42.42,42.34,42.38,40000.0,27.5956,27.6151,27.563,27.5891,40000.0
2009-11-25 10:15:00,42.39,42.55,42.39,42.51,75600.0,27.5956,27.6997,27.5956,27.6737,75600.0
2009-11-25 10:20:00,42.51,42.57,42.49,42.56,54700.0,27.6737,27.7127,27.6607,27.7062,54700.0
2009-11-25 10:25:00,42.56,42.6,42.47,42.58,88000.0,27.7062,27.7323,27.6476,27.7193,88000.0
2009-11-25 10:30:00,42.57,42.71,42.57,42.69,102500.0,27.7127,27.8039,27.7127,27.7909,102500.0
2009-11-25 10:35:00,42.7,42.78,42.69,42.76,80600.0,27.7974,27.8495,27.7909,27.8364,80600.0
2009-11-25 10:40:00,42.75,42.94,42.74,42.94,112400.0,27.8299,27.9536,27.8234,27.9536,112400.0
2009-11-25 10:45:00,42.93,42.97,42.77,42.78,104000.0,27.9471,27.9731,27.8429,27.8495,104000.0
2009-11-25 10:50:00,42.78,42.78,42.69,42.76,43800.0,27.8495,27.8495,27.7909,27.8364,43800.0
2009-11-25 10:55:00,42.76,42.83,42.67,42.72,44200.0,27.8364,27.882,27.7778,27.8104,44200.0
2009-11-25 11:00:00,42.72,42.78,42.69,42.78,31200.0,27.8104,27.8495,27.7909,27.8495,31200.0
2009-11-25 11:05:00,42.78,42.91,42.77,42.88,48500.0,27.8495,27.9341,27.8429,27.9146,48500.0
2009-11-25 11:10:00,42.88,42.89,42.84,42.88,40700.0,27.9146,27.9211,27.8885,27.9146,40700.0
2009-11-25 11:15:00,42.88,42.94,42.85,42.92,40100.0,27.9146,27.9536,27.895,27.9406,40100.0
2009-11-25 11:20:00,42.92,42.93,42.81,42.85,50300.0,27.9406,27.9471,27.869,27.895,50300.0
2009-11-25 11:25:00,42.85,42.96,42.84,42.95,73800.0,27.895,27.9666,27.8885,27.9601,73800.0
2009-11-25 11:30:00,42.95,43.0,42.93,42.99,53500.0,27.9601,27.9927,27.9471,27.9862,53500.0
2009-11-25 11:35:00,42.99,43.08,42.98,43.08,79500.0,27.9862,28.0448,27.9797,28.0448,79500.0
2009-11-25 11:40:00,43.07,43.1,43.0,43.1,46700.0,28.0382,28.0578,27.9927,28.0578,46700.0
2009-11-25 11:45:00,43.09,43.1,43.0,43.02,46100.0,28.0513,28.0578,27.9927,28.0057,46100.0
2009-11-25 11:50:00,43.02,43.02,42.93,42.95,35600.0,28.0057,28.0057,27.9471,27.9601,35600.0
2009-11-25 11:55:00,42.95,42.95,42.86,42.89,34500.0,27.9601,27.9601,27.9015,27.9211,34500.0
2009-11-25 12:00:00,42.9,42.99,42.9,42.95,39900.0,27.9276,27.9862,27.9276,27.9601,39900.0
2009-11-25 12:05:00,42.93,42.94,42.87,42.91,20500.0,27.9471,27.9536,27.908,27.9341,20500.0
2009-11-25 12:10:00,42.91,42.93,42.88,42.9,23600.0,27.9341,27.9471,27.9146,27.9276,23600.0
2009-11-25 12:15:00,42.9,43.06,42.89,43.05,47000.0,27.9276,28.0317,27.9211,28.0252,47000.0
2009-11-25 12:20:00,43.04,43.1,43.04,43.08,32300.0,28.0187,28.0578,28.0187,28.0448,32300.0
2009-11-25 12:25:00,43.08,43.09,43.05,43.09,27600.0,28.0448,28.0513,28.0252,28.0513,27600.0
2009-11-25 12:30:00,43.08,43.09,43.04,43.05,33100.0,28.0448,28.0513,28.0187,28.0252,33100.0
2009-11-25 12:35:00,43.04,43.14,43.04,43.1,60200.0,28.0187,28.0838,28.0187,28.0578,60200.0
2009-11-25 12:40:00,43.11,43.19,43.09,43.17,75300.0,28.0643,28.1164,28.0513,28.1033,75300.0
2009-11-25 12:45:00,43.17,43.19,43.15,43.16,62600.0,28.1033,28.1164,28.0903,28.0968,62600.0
2009-11-25 12:50:00,43.17,43.26,43.15,43.22,109200.0,28.1033,28.1619,28.0903,28.1359,109200.0
2009-11-25 12:55:00,43.23,43.33,43.2,43.29,79300.0,28.1424,28.2075,28.1229,28.1815,79300.0
2009-11-25 13:00:00,43.3,43.36,43.26,43.3,76300.0,28.188,28.227,28.1619,28.188,76300.0
2009-11-25 13:05:00,43.3,43.46,43.3,43.42,69000.0,28.188,28.2921,28.188,28.2661,69000.0
2009-11-25 13:10:00,43.41,43.45,43.32,43.34,40200.0,28.2596,28.2856,28.201,28.214,40200.0
2009-11-25 13:15:00,43.33,43.34,43.27,43.27,33300.0,28.2075,28.214,28.1684,28.1684,33300.0
2009-11-25 13:20:00,43.27,43.29,43.16,43.17,30500.0,28.1684,28.1815,28.0968,28.1033,30500.0
2009-11-25 13:25:00,43.17,43.19,43.14,43.17,32000.0,28.1033,28.1164,28.0838,28.1033,32000.0
2009-11-25 13:30:00,43.16,43.19,43.14,43.14,25300.0,28.0968,28.1164,28.0838,28.0838,25300.0
2009-11-25 13:35:00,43.15,43.17,43.15,43.16,24700.0,28.0903,28.1033,28.0903,28.0968,24700.0
2009-11-25 13:40:00,43.16,43.17,43.15,43.16,22700.0,28.0968,28.1033,28.0903,28.0968,22700.0
2009-11-25 13:45:00,43.17,43.21,43.16,43.21,28000.0,28.1033,28.1294,28.0968,28.1294,28000.0
2009-11-25 13:50:00,43.21,43.21,43.15,43.16,48500.0,28.1294,28.1294,28.0903,28.0968,48500.0
2009-11-25 13:55:00,43.15,43.2,43.13,43.17,43200.0,28.0903,28.1229,28.0773,28.1033,43200.0
2009-11-25 14:00:00,43.16,43.2,43.14,43.14,28900.0,28.0968,28.1229,28.0838,28.0838,28900.0
2009-11-25 14:05:00,43.15,43.15,43.1,43.1,22900.0,28.0903,28.0903,28.0578,28.0578,22900.0
2009-11-25 14:10:00,43.1,43.17,43.1,43.17,30700.0,28.0578,28.1033,28.0578,28.1033,30700.0
2009-11-25 14:15:00,43.18,43.19,43.15,43.17,31100.0,28.1099,28.1164,28.0903,28.1033,31100.0
2009-11-25 14:20:00,43.17,43.2,43.15,43.15,29800.0,28.1033,28.1229,28.0903,28.0903,29800.0
2009-11-25 14:25:00,43.16,43.17,43.11,43.17,40700.0,28.0968,28.1033,28.0643,28.1033,40700.0
2009-11-25 14:30:00,43.16,43.29,43.16,43.29,60200.0,28.0968,28.1815,28.0968,28.1815,60200.0
2009-11-25 14:35:00,43.29,43.33,43.28,43.32,66700.0,28.1815,28.2075,28.175,28.201,66700.0
2009-11-25 14:40:00,43.32,43.38,43.31,43.37,39900.0,28.201,28.2401,28.1945,28.2335,39900.0
2009-11-25 14:45:00,43.38,43.38,43.32,43.33,45800.0,28.2401,28.2401,28.201,28.2075,45800.0
2009-11-25 14:50:00,43.34,43.38,43.33,43.36,37200.0,28.214,28.2401,28.2075,28.227,37200.0
2009-11-25 14:55:00,43.36,43.38,43.35,43.37,51100.0,28.227,28.2401,28.2205,28.2335,51100.0
2009-11-25 15:00:00,43.37,43.38,43.27,43.28,50300.0,28.2335,28.2401,28.1684,28.175,50300.0
2009-11-25 15:05:00,43.28,43.28,43.22,43.24,42900.0,28.175,28.175,28.1359,28.1489,42900.0
2009-11-25 15:10:00,43.23,43.26,43.21,43.21,43800.0,28.1424,28.1619,28.1294,28.1294,43800.0
2009-11-25 15:15:00,43.21,43.22,43.2,43.21,46400.0,28.1294,28.1359,28.1229,28.1294,46400.0
2009-11-25 15:20:00,43.2,43.22,43.2,43.22,41100.0,28.1229,28.1359,28.1229,28.1359,41100.0
2009-11-25 15:25:00,43.22,43.24,43.14,43.15,70000.0,28.1359,28.1489,28.0838,28.0903,70000.0
2009-11-25 15:30:00,43.15,43.18,43.14,43.17,76700.0,28.0903,28.1099,28.0838,28.1033,76700.0
2009-11-25 15:35:00,43.18,43.18,43.11,43.13,68200.0,28.1099,28.1099,28.0643,28.0773,68200.0
2009-11-25 15:40:00,43.13,43.16,43.11,43.12,76000.0,28.0773,28.0968,28.0643,28.0708,76000.0
2009-11-25 15:45:00,43.12,43.12,43.04,43.04,125600.0,28.0708,28.0708,28.0187,28.0187,125600.0
2009-11-25 15:50:00,43.05,43.11,43.05,43.06,152800.0,28.0252,28.0643,28.0252,28.0317,152800.0
2009-11-25 15:55:00,43.05,43.13,43.05,43.08,219800.0,28.0252,28.0773,28.0252,28.0448,219800.0
2009-11-27 09:30:00,41.79,41.79,41.05,41.1,32900.0,27.205,27.205,26.7232,26.7558,32900.0
2009-11-27 09:35:00,41.1,41.57,40.91,41.49,163200.0,26.7558,27.0618,26.6321,27.0097,163200.0
2009-11-27 09:40:00,41.51,41.72,41.42,41.68,50800.0,27.0227,27.1594,26.9641,27.1334,50800.0
2009-11-27 09:45:00,41.66,41.71,41.49,41.58,107100.0,27.1203,27.1529,27.0097,27.0683,107100.0
2009-11-27 09:50:00,41.57,41.78,41.5,41.76,57800.0,27.0618,27.1985,27.0162,27.1854,57800.0
2009-11-27 09:55:00,41.79,41.8,41.65,41.77,43100.0,27.205,27.2115,27.1138,27.192,43100.0
2009-11-27 10:00:00,41.79,42.0,41.71,41.8,46100.0,27.205,27.3417,27.1529,27.2115,46100.0
2009-11-27 10:05:00,41.78,41.89,41.7,41.7,49700.0,27.1985,27.2701,27.1464,27.1464,49700.0
2009-11-27 10:10:00,41.72,41.85,41.72,41.84,36100.0,27.1594,27.244,27.1594,27.2375,36100.0
2009-11-27 10:15:00,41.84,41.96,41.81,41.94,39400.0,27.2375,27.3156,27.218,27.3026,39400.0
2009-11-27 10:20:00,41.94,42.03,41.88,41.98,34000.0,27.3026,27.3612,27.2636,27.3287,34000.0
2009-11-27 10:25:00,41.99,42.03,41.87,41.89,25300.0,27.3352,27.3612,27.2571,27.2701,25300.0
2009-11-27 10:30:00,41.88,41.95,41.8,41.91,23200.0,27.2636,27.3091,27.2115,27.2831,23200.0
2009-11-27 10:35:00,41.92,41.99,41.84,41.95,23700.0,27.2896,27.3352,27.2375,27.3091,23700.0
2009-11-27 10:40:00,41.95,42.02,41.85,42.0,30700.0,27.3091,27.3547,27.244,27.3417,30700.0
2009-11-27 10:45:00,41.98,42.01,41.93,42.0,19400.0,27.3287,27.3482,27.2961,27.3417,19400.0
2009-11-27 10:50:00,41.98,42.07,41.94,41.96,64300.0,27.3287,27.3873,27.3026,27.3156,64300.0
2009-11-27 10:55:00,41.95,42.02,41.93,42.01,34300.0,27.3091,27.3547,27.2961,27.3482,34300.0
2009-11-27 11:00:00,42.01,42.17,41.96,42.1,49400.0,27.3482,27.4523,27.3156,27.4068,49400.0
2009-11-27 11:05:00,42.1,42.18,42.05,42.1,60500.0,27.4068,27.4589,27.3742,27.4068,60500.0
2009-11-27 11:10:00,42.11,42.13,41.95,41.96,59400.0,27.4133,27.4263,27.3091,27.3156,59400.0
2009-11-27 11:15:00,41.97,42.01,41.92,41.92,42100.0,27.3222,27.3482,27.2896,27.2896,42100.0
2009-11-27 11:20:00,41.93,41.96,41.84,41.9,25100.0,27.2961,27.3156,27.2375,27.2766,25100.0
2009-11-27 11:25:00,41.92,41.99,41.86,41.93,21100.0,27.2896,27.3352,27.2505,27.2961,21100.0
2009-11-27 11:30:00,41.94,41.97,41.87,41.95,37800.0,27.3026,27.3222,27.2571,27.3091,37800.0
2009-11-27 11:35:00,41.94,41.98,41.85,41.89,41000.0,27.3026,27.3287,27.244,27.2701,41000.0
2009-11-27 11:40:00,41.89,41.96,41.86,41.93,34900.0,27.2701,27.3156,27.2505,27.2961,34900.0
2009-11-27 11:45:00,41.93,41.94,41.87,41.9,19200.0,27.2961,27.3026,27.2571,27.2766,19200.0
2009-11-27 11:50:00,41.9,42.0,41.85,41.99,57900.0,27.2766,27.3417,27.244,27.3352,57900.0
2009-11-27 11:55:00,41.98,42.0,41.91,41.95,24900.0,27.3287,27.3417,27.2831,27.3091,24900.0
2009-11-27 12:00:00,41.93,42.01,41.93,41.96,39800.0,27.2961,27.3482,27.2961,27.3156,39800.0
2009-11-27 12:05:00,41.96,41.98,41.9,41.95,35000.0,27.3156,27.3287,27.2766,27.3091,35000.0
2009-11-27 12:10:00,41.95,41.95,41.9,41.91,29900.0,27.3091,27.3091,27.2766,27.2831,29900.0
2009-11-27 12:15:00,41.91,41.99,41.91,41.96,30200.0,27.2831,27.3352,27.2831,27.3156,30200.0
2009-11-27 12:20:00,41.97,41.98,41.87,41.89,54900.0,27.3222,27.3287,27.2571,27.2701,54900.0
2009-11-27 12:25:00,41.9,41.95,41.85,41.94,56100.0,27.2766,27.3091,27.244,27.3026,56100.0
2009-11-27 12:30:00,41.95,42.01,41.92,41.94,72900.0,27.3091,27.3482,27.2896,27.3026,72900.0
2009-11-27 12:35:00,41.92,42.01,41.91,41.98,44300.0,27.2896,27.3482,27.2831,27.3287,44300.0
2009-11-27 12:40:00,41.98,42.01,41.93,41.99,48600.0,27.3287,27.3482,27.2961,27.3352,48600.0
2009-11-27 12:45:00,42.0,42.01,41.96,41.99,90600.0,27.3417,27.3482,27.3156,27.3352,90600.0
2009-11-27 12:50:00,41.99,42.0,41.91,41.99,106300.0,27.3352,27.3417,27.2831,27.3352,106300.0
2009-11-27 12:55:00,41.99,42.0,41.83,41.86,174400.0,27.3352,27.3417,27.231,27.2505,174400.0
2009-11-30 09:30:00,42.54,42.7,41.95,42.17,148400.0,27.6932,27.7974,27.3091,27.4523,148400.0
2009-11-30 09:35:00,42.22,42.41,42.15,42.21,100300.0,27.4849,27.6086,27.4393,27.4784,100300.0
2009-11-30 09:40:00,42.24,42.33,42.03,42.3,106400.0,27.4979,27.5565,27.3612,27.537,106400.0
2009-11-30 09:45:00,42.31,42.35,42.13,42.22,84900.0,27.5435,27.5695,27.4263,27.4849,84900.0
2009-11-30 09:50:00,42.19,42.23,42.02,42.13,140200.0,27.4654,27.4914,27.3547,27.4263,140200.0
2009-11-30 09:55:00,42.11,42.26,42.1,42.15,76900.0,27.4133,27.5109,27.4068,27.4393,76900.0
2009-11-30 10:00:00,42.15,42.3,42.15,42.3,65600.0,27.4393,27.537,27.4393,27.537,65600.0
2009-11-30 10:05:00,42.3,42.5,42.29,42.48,86300.0,27.537,27.6672,27.5305,27.6542,86300.0
2009-11-30 10:10:00,42.46,42.49,42.33,42.45,66500.0,27.6411,27.6607,27.5565,27.6346,66500.0
2009-11-30 10:15:00,42.45,42.48,42.37,42.38,32300.0,27.6346,27.6542,27.5825,27.5891,32300.0
2009-11-30 10:20:00,42.37,42.39,42.31,42.36,33100.0,27.5825,27.5956,27.5435,27.576,33100.0
2009-11-30 10:25:00,42.36,42.51,42.36,42.47,74500.0,27.576,27.6737,27.576,27.6476,74500.0
2009-11-30 10:30:00,42.48,42.6,42.48,42.53,80000.0,27.6542,27.7323,27.6542,27.6867,80000.0
2009-11-30 10:35:00,42.51,42.57,42.43,42.44,55600.0,27.6737,27.7127,27.6216,27.6281,55600.0
2009-11-30 10:40:00,42.47,42.49,42.39,42.39,46800.0,27.6476,27.6607,27.5956,27.5956,46800.0
2009-11-30 10:45:00,42.39,42.4,42.26,42.31,77800.0,27.5956,27.6021,27.5109,27.5435,77800.0
2009-11-30 10:50:00,42.31,42.4,42.27,42.4,60400.0,27.5435,27.6021,27.5174,27.6021,60400.0
2009-11-30 10:55:00,42.4,42.42,42.27,42.4,88100.0,27.6021,27.6151,27.5174,27.6021,88100.0
2009-11-30 11:00:00,42.41,42.44,42.22,42.33,135400.0,27.6086,27.6281,27.4849,27.5565,135400.0
2009-11-30 11:05:00,42.33,42.33,42.19,42.19,109900.0,27.5565,27.5565,27.4654,27.4654,109900.0
2009-11-30 11:10:00,42.2,42.26,42.16,42.25,79400.0,27.4719,27.5109,27.4458,27.5044,79400.0
2009-11-30 11:15:00,42.25,42.3,42.1,42.25,46700.0,27.5044,27.537,27.4068,27.5044,46700.0
2009-11-30 11:20:00,42.24,42.24,42.15,42.15,36000.0,27.4979,27.4979,27.4393,27.4393,36000.0
2009-11-30 11:25:00,42.15,42.17,42.05,42.09,72800.0,27.4393,27.4523,27.3742,27.4003,72800.0
2009-11-30 11:30:00,42.08,42.14,42.02,42.13,58100.0,27.3938,27.4328,27.3547,27.4263,58100.0
2009-11-30 11:35:00,42.14,42.21,42.07,42.21,39300.0,27.4328,27.4784,27.3873,27.4784,39300.0
2009-11-30 11:40:00,42.21,42.32,42.18,42.3,35800.0,27.4784,27.55,27.4589,27.537,35800.0
2009-11-30 11:45:00,42.3,42.35,42.25,42.27,47900.0,27.537,27.5695,27.5044,27.5174,47900.0
2009-11-30 11:50:00,42.28,42.28,42.11,42.16,40700.0,27.524,27.524,27.4133,27.4458,40700.0
2009-11-30 11:55:00,42.17,42.19,42.1,42.15,43500.0,27.4523,27.4654,27.4068,27.4393,43500.0
2009-11-30 12:00:00,42.14,42.35,42.14,42.35,52600.0,27.4328,27.5695,27.4328,27.5695,52600.0
2009-11-30 12:05:00,42.35,42.4,42.27,42.4,41300.0,27.5695,27.6021,27.5174,27.6021,41300.0
2009-11-30 12:10:00,42.4,42.43,42.37,42.41,45800.0,27.6021,27.6216,27.5825,27.6086,45800.0
2009-11-30 12:15:00,42.41,42.53,42.41,42.44,49000.0,27.6086,27.6867,27.6086,27.6281,49000.0
2009-11-30 12:20:00,42.43,42.43,42.36,42.38,25000.0,27.6216,27.6216,27.576,27.5891,25000.0
2009-11-30 12:25:00,42.38,42.38,42.3,42.34,28100.0,27.5891,27.5891,27.537,27.563,28100.0
2009-11-30 12:30:00,42.34,42.34,42.18,42.2,43800.0,27.563,27.563,27.4589,27.4719,43800.0
2009-11-30 12:35:00,42.2,42.34,42.19,42.32,34700.0,27.4719,27.563,27.4654,27.55,34700.0
2009-11-30 12:40:00,42.31,42.36,42.3,42.31,42700.0,27.5435,27.576,27.537,27.5435,42700.0
2009-11-30 12:45:00,42.32,42.36,42.29,42.32,30600.0,27.55,27.576,27.5305,27.55,30600.0
2009-11-30 12:50:00,42.32,42.32,42.17,42.17,33100.0,27.55,27.55,27.4523,27.4523,33100.0
2009-11-30 12:55:00,42.17,42.19,42.11,42.11,65300.0,27.4523,27.4654,27.4133,27.4133,65300.0
2009-11-30 13:00:00,42.1,42.16,42.05,42.08,61700.0,27.4068,27.4458,27.3742,27.3938,61700.0
2009-11-30 13:05:00,42.1,42.1,42.0,42.04,52200.0,27.4068,27.4068,27.3417,27.3677,52200.0
2009-11-30 13:10:00,42.03,42.04,42.0,42.0,30400.0,27.3612,27.3677,27.3417,27.3417,30400.0
2009-11-30 13:15:00,42.01,42.09,41.98,42.09,70200.0,27.3482,27.4003,27.3287,27.4003,70200.0
2009-11-30 13:20:00,42.09,42.17,42.09,42.1,29800.0,27.4003,27.4523,27.4003,27.4068,29800.0
2009-11-30 13:25:00,42.1,42.26,42.1,42.25,33000.0,27.4068,27.5109,27.4068,27.5044,33000.0
2009-11-30 13:30:00,42.25,42.26,42.16,42.19,47700.0,27.5044,27.5109,27.4458,27.4654,47700.0
2009-11-30 13:35:00,42.19,42.24,42.17,42.18,26100.0,27.4654,27.4979,27.4523,27.4589,26100.0
2009-11-30 13:40:00,42.17,42.19,42.1,42.13,26900.0,27.4523,27.4654,27.4068,27.4263,26900.0
2009-11-30 13:45:00,42.13,42.22,42.1,42.22,29600.0,27.4263,27.4849,27.4068,27.4849,29600.0
2009-11-30 13:50:00,42.22,42.36,42.22,42.25,52600.0,27.4849,27.576,27.4849,27.5044,52600.0
2009-11-30 13:55:00,42.25,42.46,42.23,42.41,156800.0,27.5044,27.6411,27.4914,27.6086,156800.0
2009-11-30 14:00:00,42.41,42.43,42.32,42.43,43300.0,27.6086,27.6216,27.55,27.6216,43300.0
2009-11-30 14:05:00,42.43,42.43,42.34,42.4,36300.0,27.6216,27.6216,27.563,27.6021,36300.0
2009-11-30 14:10:00,42.41,42.41,42.36,42.38,28600.0,27.6086,27.6086,27.576,27.5891,28600.0
2009-11-30 14:15:00,42.37,42.42,42.34,42.4,42300.0,27.5825,27.6151,27.563,27.6021,42300.0
2009-11-30 14:20:00,42.4,42.42,42.3,42.33,28600.0,27.6021,27.6151,27.537,27.5565,28600.0
2009-11-30 14:25:00,42.34,42.35,42.26,42.32,37400.0,27.563,27.5695,27.5109,27.55,37400.0
2009-11-30 14:30:00,42.32,42.36,42.29,42.35,30300.0,27.55,27.576,27.5305,27.5695,30300.0
2009-11-30 14:35:00,42.35,42.36,42.31,42.34,26400.0,27.5695,27.576,27.5435,27.563,26400.0
2009-11-30 14:40:00,42.33,42.37,42.31,42.37,35900.0,27.5565,27.5825,27.5435,27.5825,35900.0
2009-11-30 14:45:00,42.37,42.45,42.35,42.42,81800.0,27.5825,27.6346,27.5695,27.6151,81800.0
2009-11-30 14:50:00,42.42,42.42,42.28,42.33,53900.0,27.6151,27.6151,27.524,27.5565,53900.0
2009-11-30 14:55:00,42.34,42.35,42.29,42.29,24900.0,27.563,27.5695,27.5305,27.5305,24900.0
2009-11-30 15:00:00,42.3,42.35,42.29,42.3,64300.0,27.537,27.5695,27.5305,27.537,64300.0
2009-11-30 15:05:00,42.31,42.33,42.25,42.33,49300.0,27.5435,27.5565,27.5044,27.5565,49300.0
2009-11-30 15:10:00,42.32,42.35,42.28,42.35,57300.0,27.55,27.5695,27.524,27.5695,57300.0
2009-11-30 15:15:00,42.34,42.48,42.32,42.42,59000.0,27.563,27.6542,27.55,27.6151,59000.0
2009-11-30 15:20:00,42.42,42.42,42.32,42.32,47600.0,27.6151,27.6151,27.55,27.55,47600.0
2009-11-30 15:25:00,42.31,42.43,42.29,42.39,61200.0,27.5435,27.6216,27.5305,27.5956,61200.0
2009-11-30 15:30:00,42.39,42.53,42.37,42.47,105300.0,27.5956,27.6867,27.5825,27.6476,105300.0
2009-11-30 15:35:00,42.47,42.51,42.44,42.49,73200.0,27.6476,27.6737,27.6281,27.6607,73200.0
2009-11-30 15:40:00,42.49,42.49,42.33,42.41,113600.0,27.6607,27.6607,27.5565,27.6086,113600.0
2009-11-30 15:45:00,42.41,42.46,42.4,42.43,79200.0,27.6086,27.6411,27.6021,27.6216,79200.0
2009-11-30 15:50:00,42.43,42.44,42.37,42.4,155000.0,27.6216,27.6281,27.5825,27.6021,155000.0
2009-11-30 15:55:00,42.42,42.46,42.4,42.44,187400.0,27.6151,27.6411,27.6021,27.6281,187400.0
2009-12-01 09:30:00,43.5,43.5,43.17,43.29,96100.0,28.3182,28.3182,28.1033,28.1815,96100.0
2009-12-01 09:35:00,43.28,43.39,43.19,43.26,49600.0,28.175,28.2466,28.1164,28.1619,49600.0
2009-12-01 09:40:00,43.26,43.34,43.11,43.11,60900.0,28.1619,28.214,28.0643,28.0643,60900.0
2009-12-01 09:45:00,43.14,43.22,43.07,43.09,42300.0,28.0838,28.1359,28.0382,28.0513,42300.0
2009-12-01 09:50:00,43.08,43.19,43.08,43.17,38400.0,28.0448,28.1164,28.0448,28.1033,38400.0
2009-12-01 09:55:00,43.18,43.3,43.17,43.28,66800.0,28.1099,28.188,28.1033,28.175,66800.0
2009-12-01 10:00:00,43.28,43.29,43.1,43.18,77200.0,28.175,28.1815,28.0578,28.1099,77200.0
2009-12-01 10:05:00,43.16,43.17,42.94,43.04,143000.0,28.0968,28.1033,27.9536,28.0187,143000.0
2009-12-01 10:10:00,43.05,43.15,42.99,43.11,68900.0,28.0252,28.0903,27.9862,28.0643,68900.0
2009-12-01 10:15:00,43.11,43.13,43.0,43.05,46800.0,28.0643,28.0773,27.9927,28.0252,46800.0
2009-12-01 10:20:00,43.04,43.08,42.95,43.07,58700.0,28.0187,28.0448,27.9601,28.0382,58700.0
2009-12-01 10:25:00,43.07,43.16,43.03,43.16,38400.0,28.0382,28.0968,28.0122,28.0968,38400.0
2009-12-01 10:30:00,43.15,43.24,43.1,43.1,33900.0,28.0903,28.1489,28.0578,28.0578,33900.0
2009-12-01 10:35:00,43.11,43.16,43.07,43.08,38200.0,28.0643,28.0968,28.0382,28.0448,38200.0
2009-12-01 10:40:00,43.1,43.14,43.07,43.1,33500.0,28.0578,28.0838,28.0382,28.0578,33500.0
2009-12-01 10:45:00,43.11,43.17,43.09,43.15,32600.0,28.0643,28.1033,28.0513,28.0903,32600.0
2009-12-01 10:50:00,43.14,43.17,43.11,43.16,15100.0,28.0838,28.1033,28.0643,28.0968,15100.0
2009-12-01 10:55:00,43.16,43.19,43.11,43.19,16100.0,28.0968,28.1164,28.0643,28.1164,16100.0
2009-12-01 11:00:00,43.18,43.27,43.18,43.25,19200.0,28.1099,28.1684,28.1099,28.1554,19200.0
2009-12-01 11:05:00,43.26,43.32,43.19,43.25,26300.0,28.1619,28.201,28.1164,28.1554,26300.0
2009-12-01 11:10:00,43.25,43.27,43.2,43.27,23400.0,28.1554,28.1684,28.1229,28.1684,23400.0
2009-12-01 11:15:00,43.24,43.26,43.2,43.23,13200.0,28.1489,28.1619,28.1229,28.1424,13200.0
2009-12-01 11:20:00,43.23,43.26,43.17,43.18,31900.0,28.1424,28.1619,28.1033,28.1099,31900.0
2009-12-01 11:25:00,43.19,43.38,43.19,43.38,58500.0,28.1164,28.2401,28.1164,28.2401,58500.0
2009-12-01 11:30:00,43.36,43.4,43.32,43.36,32600.0,28.227,28.2531,28.201,28.227,32600.0
2009-12-01 11:35:00,43.36,43.37,43.33,43.34,51600.0,28.227,28.2335,28.2075,28.214,51600.0
2009-12-01 11:40:00,43.34,43.38,43.34,43.36,29800.0,28.214,28.2401,28.214,28.227,29800.0
2009-12-01 11:45:00,43.35,43.39,43.32,43.37,35800.0,28.2205,28.2466,28.201,28.2335,35800.0
2009-12-01 11:50:00,43.37,43.45,43.36,43.4,61800.0,28.2335,28.2856,28.227,28.2531,61800.0
2009-12-01 11:55:00,43.38,43.4,43.36,43.36,38900.0,28.2401,28.2531,28.227,28.227,38900.0
2009-12-01 12:00:00,43.36,43.43,43.35,43.42,39800.0,28.227,28.2726,28.2205,28.2661,39800.0
2009-12-01 12:05:00,43.41,43.48,43.4,43.48,31000.0,28.2596,28.3051,28.2531,28.3051,31000.0
2009-12-01 12:10:00,43.47,43.53,43.47,43.51,59600.0,28.2986,28.3377,28.2986,28.3247,59600.0
2009-12-01 12:15:00,43.52,43.58,43.51,43.54,42800.0,28.3312,28.3702,28.3247,28.3442,42800.0
2009-12-01 12:20:00,43.54,43.61,43.53,43.56,41600.0,28.3442,28.3898,28.3377,28.3572,41600.0
2009-12-01 12:25:00,43.55,43.58,43.47,43.52,46400.0,28.3507,28.3702,28.2986,28.3312,46400.0
2009-12-01 12:30:00,43.52,43.55,43.48,43.51,19900.0,28.3312,28.3507,28.3051,28.3247,19900.0
2009-12-01 12:35:00,43.51,43.56,43.46,43.46,26800.0,28.3247,28.3572,28.2921,28.2921,26800.0
2009-12-01 12:40:00,43.47,43.55,43.46,43.5,31700.0,28.2986,28.3507,28.2921,28.3182,31700.0
2009-12-01 12:45:00,43.49,43.56,43.47,43.54,20300.0,28.3117,28.3572,28.2986,28.3442,20300.0
2009-12-01 12:50:00,43.54,43.56,43.53,43.56,24800.0,28.3442,28.3572,28.3377,28.3572,24800.0
2009-12-01 12:55:00,43.56,43.62,43.56,43.6,34700.0,28.3572,28.3963,28.3572,28.3833,34700.0
2009-12-01 13:00:00,43.59,43.66,43.59,43.59,40900.0,28.3768,28.4223,28.3768,28.3768,40900.0
2009-12-01 13:05:00,43.59,43.59,43.56,43.56,26900.0,28.3768,28.3768,28.3572,28.3572,26900.0
2009-12-01 13:10:00,43.56,43.61,43.56,43.61,32300.0,28.3572,28.3898,28.3572,28.3898,32300.0
2009-12-01 13:15:00,43.6,43.65,43.6,43.63,29000.0,28.3833,28.4158,28.3833,28.4028,29000.0
2009-12-01 13:20:00,43.65,43.75,43.63,43.74,44000.0,28.4158,28.4809,28.4028,28.4744,44000.0
2009-12-01 13:25:00,43.73,43.76,43.66,43.67,47200.0,28.4679,28.4874,28.4223,28.4288,47200.0
2009-12-01 13:30:00,43.67,43.76,43.67,43.72,38300.0,28.4288,28.4874,28.4288,28.4614,38300.0
2009-12-01 13:35:00,43.72,43.73,43.65,43.69,33600.0,28.4614,28.4679,28.4158,28.4419,33600.0
2009-12-01 13:40:00,43.68,43.69,43.62,43.62,13800.0,28.4353,28.4419,28.3963,28.3963,13800.0
2009-12-01 13:45:00,43.62,43.7,43.62,43.69,21700.0,28.3963,28.4484,28.3963,28.4419,21700.0
2009-12-01 13:50:00,43.69,43.7,43.64,43.65,37500.0,28.4419,28.4484,28.4093,28.4158,37500.0
2009-12-01 13:55:00,43.64,43.65,43.59,43.62,30500.0,28.4093,28.4158,28.3768,28.3963,30500.0
2009-12-01 14:00:00,43.61,43.62,43.56,43.61,20900.0,28.3898,28.3963,28.3572,28.3898,20900.0
2009-12-01 14:05:00,43.6,43.64,43.6,43.62,29000.0,28.3833,28.4093,28.3833,28.3963,29000.0
2009-12-01 14:10:00,43.62,43.62,43.55,43.55,24800.0,28.3963,28.3963,28.3507,28.3507,24800.0
2009-12-01 14:15:00,43.58,43.58,43.52,43.52,25500.0,28.3702,28.3702,28.3312,28.3312,25500.0
2009-12-01 14:20:00,43.51,43.56,43.51,43.52,28300.0,28.3247,28.3572,28.3247,28.3312,28300.0
2009-12-01 14:25:00,43.51,43.54,43.47,43.52,34400.0,28.3247,28.3442,28.2986,28.3312,34400.0
2009-12-01 14:30:00,43.52,43.62,43.48,43.51,69700.0,28.3312,28.3963,28.3051,28.3247,69700.0
2009-12-01 14:35:00,43.51,43.55,43.48,43.55,24500.0,28.3247,28.3507,28.3051,28.3507,24500.0
2009-12-01 14:40:00,43.54,43.56,43.43,43.45,43900.0,28.3442,28.3572,28.2726,28.2856,43900.0
2009-12-01 14:45:00,43.46,43.48,43.41,43.47,37800.0,28.2921,28.3051,28.2596,28.2986,37800.0
2009-12-01 14:50:00,43.46,43.47,43.37,43.39,51600.0,28.2921,28.2986,28.2335,28.2466,51600.0
2009-12-01 14:55:00,43.4,43.45,43.36,43.44,23300.0,28.2531,28.2856,28.227,28.2791,23300.0
2009-12-01 15:00:00,43.45,43.45,43.35,43.39,43200.0,28.2856,28.2856,28.2205,28.2466,43200.0
2009-12-01 15:05:00,43.4,43.41,43.33,43.37,36900.0,28.2531,28.2596,28.2075,28.2335,36900.0
2009-12-01 15:10:00,43.38,43.41,43.33,43.38,28100.0,28.2401,28.2596,28.2075,28.2401,28100.0
2009-12-01 15:15:00,43.38,43.44,43.37,43.4,50200.0,28.2401,28.2791,28.2335,28.2531,50200.0
2009-12-01 15:20:00,43.4,43.42,43.35,43.38,97000.0,28.2531,28.2661,28.2205,28.2401,97000.0
2009-12-01 15:25:00,43.37,43.4,43.34,43.35,43000.0,28.2335,28.2531,28.214,28.2205,43000.0
2009-12-01 15:30:00,43.34,43.35,43.21,43.23,141500.0,28.214,28.2205,28.1294,28.1424,141500.0
2009-12-01 15:35:00,43.23,43.31,43.22,43.3,134300.0,28.1424,28.1945,28.1359,28.188,134300.0
2009-12-01 15:40:00,43.29,43.36,43.29,43.33,145000.0,28.1815,28.227,28.1815,28.2075,145000.0
2009-12-01 15:45:00,43.33,43.4,43.33,43.37,107100.0,28.2075,28.2531,28.2075,28.2335,107100.0
2009-12-01 15:50:00,43.38,43.4,43.31,43.32,155600.0,28.2401,28.2531,28.1945,28.201,155600.0
2009-12-01 15:55:00,43.31,43.32,43.22,43.24,224600.0,28.1945,28.201,28.1359,28.1489,224600.0
2009-12-02 09:30:00,43.61,43.84,43.55,43.84,68000.0,28.3898,28.5395,28.3507,28.5395,68000.0
2009-12-02 09:35:00,43.83,43.9,43.75,43.83,58000.0,28.533,28.5786,28.4809,28.533,58000.0
2009-12-02 09:40:00,43.84,43.94,43.79,43.81,89600.0,28.5395,28.6046,28.507,28.52,89600.0
2009-12-02 09:45:00,43.8,43.98,43.77,43.97,97900.0,28.5135,28.6306,28.4939,28.6241,97900.0
2009-12-02 09:50:00,43.97,44.07,43.91,43.95,92100.0,28.6241,28.6892,28.5851,28.6111,92100.0
2009-12-02 09:55:00,43.94,44.0,43.85,43.9,81900.0,28.6046,28.6437,28.546,28.5786,81900.0
2009-12-02 10:00:00,43.91,44.08,43.91,44.02,80900.0,28.5851,28.6957,28.5851,28.6567,80900.0
2009-12-02 10:05:00,44.04,44.11,44.03,44.11,55000.0,28.6697,28.7153,28.6632,28.7153,55000.0
2009-12-02 10:10:00,44.11,44.28,44.1,44.25,130500.0,28.7153,28.8259,28.7088,28.8064,130500.0
2009-12-02 10:15:00,44.24,44.3,44.18,44.2,76200.0,28.7999,28.839,28.7608,28.7739,76200.0
2009-12-02 10:20:00,44.21,44.23,44.0,44.02,78200.0,28.7804,28.7934,28.6437,28.6567,78200.0
2009-12-02 10:25:00,44.02,44.11,44.0,44.07,54800.0,28.6567,28.7153,28.6437,28.6892,54800.0
2009-12-02 10:30:00,44.05,44.07,43.9,44.02,79600.0,28.6762,28.6892,28.5786,28.6567,79600.0
2009-12-02 10:35:00,44.03,44.14,44.01,44.09,47100.0,28.6632,28.7348,28.6502,28.7023,47100.0
2009-12-02 10:40:00,44.1,44.14,44.06,44.1,38600.0,28.7088,28.7348,28.6827,28.7088,38600.0
2009-12-02 10:45:00,44.1,44.14,44.05,44.13,38300.0,28.7088,28.7348,28.6762,28.7283,38300.0
2009-12-02 10:50:00,44.13,44.2,44.12,44.17,37200.0,28.7283,28.7739,28.7218,28.7543,37200.0
2009-12-02 10:55:00,44.2,44.23,44.14,44.2,34700.0,28.7739,28.7934,28.7348,28.7739,34700.0
2009-12-02 11:00:00,44.19,44.21,44.03,44.04,40800.0,28.7674,28.7804,28.6632,28.6697,40800.0
2009-12-02 11:05:00,44.05,44.06,43.96,44.03,40700.0,28.6762,28.6827,28.6176,28.6632,40700.0
2009-12-02 11:10:00,44.03,44.07,43.98,43.99,43200.0,28.6632,28.6892,28.6306,28.6372,43200.0
2009-12-02 11:15:00,44.0,44.05,43.92,43.95,49200.0,28.6437,28.6762,28.5916,28.6111,49200.0
2009-12-02 11:20:00,43.96,44.02,43.9,43.98,38100.0,28.6176,28.6567,28.5786,28.6306,38100.0
2009-12-02 11:25:00,43.98,44.01,43.95,44.0,43600.0,28.6306,28.6502,28.6111,28.6437,43600.0
2009-12-02 11:30:00,44.0,44.15,43.98,44.14,33500.0,28.6437,28.7413,28.6306,28.7348,33500.0
2009-12-02 11:35:00,44.14,44.19,44.1,44.14,32200.0,28.7348,28.7674,28.7088,28.7348,32200.0
2009-12-02 11:40:00,44.16,44.16,44.1,44.15,20100.0,28.7478,28.7478,28.7088,28.7413,20100.0
2009-12-02 11:45:00,44.16,44.19,44.14,44.18,22100.0,28.7478,28.7674,28.7348,28.7608,22100.0
2009-12-02 11:50:00,44.18,44.18,44.08,44.08,41200.0,28.7608,28.7608,28.6957,28.6957,41200.0
2009-12-02 11:55:00,44.09,44.14,44.08,44.13,31300.0,28.7023,28.7348,28.6957,28.7283,31300.0
2009-12-02 12:00:00,44.14,44.21,44.14,44.21,35600.0,28.7348,28.7804,28.7348,28.7804,35600.0
2009-12-02 12:05:00,44.21,44.29,44.18,44.18,92400.0,28.7804,28.8325,28.7608,28.7608,92400.0
2009-12-02 12:10:00,44.19,44.24,44.13,44.13,40500.0,28.7674,28.7999,28.7283,28.7283,40500.0
2009-12-02 12:15:00,44.14,44.14,43.9,43.92,46000.0,28.7348,28.7348,28.5786,28.5916,46000.0
2009-12-02 12:20:00,43.92,43.92,43.79,43.88,73700.0,28.5916,28.5916,28.507,28.5655,73700.0
2009-12-02 12:25:00,43.9,43.9,43.85,43.89,32300.0,28.5786,28.5786,28.546,28.5721,32300.0
2009-12-02 12:30:00,43.89,43.94,43.85,43.9,40000.0,28.5721,28.6046,28.546,28.5786,40000.0
2009-12-02 12:35:00,43.92,43.92,43.89,43.9,25800.0,28.5916,28.5916,28.5721,28.5786,25800.0
2009-12-02 12:40:00,43.9,43.94,43.85,43.88,25300.0,28.5786,28.6046,28.546,28.5655,25300.0
2009-12-02 12:45:00,43.89,43.98,43.89,43.96,19500.0,28.5721,28.6306,28.5721,28.6176,19500.0
2009-12-02 12:50:00,43.98,43.98,43.91,43.97,22400.0,28.6306,28.6306,28.5851,28.6241,22400.0
2009-12-02 12:55:00,43.97,44.05,43.93,44.04,43900.0,28.6241,28.6762,28.5981,28.6697,43900.0
2009-12-02 13:00:00,44.04,44.08,44.01,44.07,48100.0,28.6697,28.6957,28.6502,28.6892,48100.0
2009-12-02 13:05:00,44.07,44.07,43.98,44.04,23500.0,28.6892,28.6892,28.6306,28.6697,23500.0
2009-12-02 13:10:00,44.05,44.11,44.02,44.08,20500.0,28.6762,28.7153,28.6567,28.6957,20500.0
2009-12-02 13:15:00,44.08,44.15,44.08,44.12,27900.0,28.6957,28.7413,28.6957,28.7218,27900.0
2009-12-02 13:20:00,44.13,44.15,44.07,44.07,20400.0,28.7283,28.7413,28.6892,28.6892,20400.0
2009-12-02 13:25:00,44.08,44.09,44.05,44.06,27100.0,28.6957,28.7023,28.6762,28.6827,27100.0
2009-12-02 13:30:00,44.07,44.12,44.02,44.12,30100.0,28.6892,28.7218,28.6567,28.7218,30100.0
2009-12-02 13:35:00,44.12,44.14,44.05,44.07,25400.0,28.7218,28.7348,28.6762,28.6892,25400.0
2009-12-02 13:40:00,44.07,44.11,44.03,44.11,14700.0,28.6892,28.7153,28.6632,28.7153,14700.0
2009-12-02 13:45:00,44.12,44.2,44.11,44.19,45600.0,28.7218,28.7739,28.7153,28.7674,45600.0
2009-12-02 13:50:00,44.19,44.19,44.08,44.08,43100.0,28.7674,28.7674,28.6957,28.6957,43100.0
2009-12-02 13:55:00,44.09,44.15,44.08,44.11,28500.0,28.7023,28.7413,28.6957,28.7153,28500.0
2009-12-02 14:00:00,44.11,44.2,44.09,44.17,52500.0,28.7153,28.7739,28.7023,28.7543,52500.0
2009-12-02 14:05:00,44.16,44.2,44.09,44.12,57100.0,28.7478,28.7739,28.7023,28.7218,57100.0
2009-12-02 14:10:00,44.11,44.14,44.01,44.07,37600.0,28.7153,28.7348,28.6502,28.6892,37600.0
2009-12-02 14:15:00,44.08,44.1,43.96,43.97,42200.0,28.6957,28.7088,28.6176,28.6241,42200.0
2009-12-02 14:20:00,43.99,44.06,43.93,43.98,45200.0,28.6372,28.6827,28.5981,28.6306,45200.0
2009-12-02 14:25:00,43.98,44.24,43.98,44.07,261900.0,28.6306,28.7999,28.6306,28.6892,261900.0
2009-12-02 14:30:00,44.09,44.14,44.05,44.1,122300.0,28.7023,28.7348,28.6762,28.7088,122300.0
2009-12-02 14:35:00,44.1,44.17,44.06,44.11,42400.0,28.7088,28.7543,28.6827,28.7153,42400.0
2009-12-02 14:40:00,44.12,44.15,44.07,44.11,29100.0,28.7218,28.7413,28.6892,28.7153,29100.0
2009-12-02 14:45:00,44.13,44.16,44.1,44.14,19300.0,28.7283,28.7478,28.7088,28.7348,19300.0
2009-12-02 14:50:00,44.15,44.17,44.11,44.12,24100.0,28.7413,28.7543,28.7153,28.7218,24100.0
2009-12-02 14:55:00,44.14,44.16,44.09,44.11,33300.0,28.7348,28.7478,28.7023,28.7153,33300.0
2009-12-02 15:00:00,44.12,44.15,44.09,44.11,35400.0,28.7218,28.7413,28.7023,28.7153,35400.0
2009-12-02 15:05:00,44.12,44.15,44.11,44.13,26400.0,28.7218,28.7413,28.7153,28.7283,26400.0
2009-12-02 15:10:00,44.13,44.16,44.09,44.1,42700.0,28.7283,28.7478,28.7023,28.7088,42700.0
2009-12-02 15:15:00,44.11,44.15,44.09,44.12,59300.0,28.7153,28.7413,28.7023,28.7218,59300.0
2009-12-02 15:20:00,44.13,44.16,44.09,44.13,60800.0,28.7283,28.7478,28.7023,28.7283,60800.0
2009-12-02 15:25:00,44.13,44.17,44.12,44.13,51800.0,28.7283,28.7543,28.7218,28.7283,51800.0
2009-12-02 15:30:00,44.13,44.15,44.09,44.13,84600.0,28.7283,28.7413,28.7023,28.7283,84600.0
2009-12-02 15:35:00,44.12,44.15,44.07,44.07,119800.0,28.7218,28.7413,28.6892,28.6892,119800.0
2009-12-02 15:40:00,44.07,44.14,44.07,44.13,188700.0,28.6892,28.7348,28.6892,28.7283,188700.0
2009-12-02 15:45:00,44.13,44.13,44.1,44.1,130900.0,28.7283,28.7283,28.7088,28.7088,130900.0
2009-12-02 15:50:00,44.11,44.12,44.01,44.02,266100.0,28.7153,28.7218,28.6502,28.6567,266100.0
2009-12-02 15:55:00,44.02,44.03,43.97,44.0,302500.0,28.6567,28.6632,28.6241,28.6437,302500.0
2009-12-03 09:30:00,44.19,44.32,44.01,44.01,83300.0,28.7674,28.852,28.6502,28.6502,83300.0
2009-12-03 09:35:00,44.02,44.12,43.84,43.85,80600.0,28.6567,28.7218,28.5395,28.546,80600.0
2009-12-03 09:40:00,43.85,43.94,43.75,43.91,112500.0,28.546,28.6046,28.4809,28.5851,112500.0
2009-12-03 09:45:00,43.92,44.13,43.92,44.07,79900.0,28.5916,28.7283,28.5916,28.6892,79900.0
2009-12-03 09:50:00,44.06,44.06,43.95,44.02,103900.0,28.6827,28.6827,28.6111,28.6567,103900.0
2009-12-03 09:55:00,44.02,44.07,43.93,43.97,77600.0,28.6567,28.6892,28.5981,28.6241,77600.0
2009-12-03 10:00:00,43.95,43.96,43.59,43.67,182300.0,28.6111,28.6176,28.3768,28.4288,182300.0
2009-12-03 10:05:00,43.67,43.67,43.52,43.55,89800.0,28.4288,28.4288,28.3312,28.3507,89800.0
2009-12-03 10:10:00,43.56,43.64,43.51,43.54,60900.0,28.3572,28.4093,28.3247,28.3442,60900.0
2009-12-03 10:15:00,43.57,43.57,43.27,43.28,83400.0,28.3637,28.3637,28.1684,28.175,83400.0
2009-12-03 10:20:00,43.3,43.4,43.26,43.38,48300.0,28.188,28.2531,28.1619,28.2401,48300.0
2009-12-03 10:25:00,43.38,43.58,43.37,43.58,25300.0,28.2401,28.3702,28.2335,28.3702,25300.0
2009-12-03 10:30:00,43.56,43.62,43.49,43.49,56600.0,28.3572,28.3963,28.3117,28.3117,56600.0
2009-12-03 10:35:00,43.5,43.52,43.32,43.32,40300.0,28.3182,28.3312,28.201,28.201,40300.0
2009-12-03 10:40:00,43.3,43.36,43.21,43.22,72000.0,28.188,28.227,28.1294,28.1359,72000.0
2009-12-03 10:45:00,43.23,43.55,43.23,43.52,61000.0,28.1424,28.3507,28.1424,28.3312,61000.0
2009-12-03 10:50:00,43.52,43.56,43.49,43.54,47400.0,28.3312,28.3572,28.3117,28.3442,47400.0
2009-12-03 10:55:00,43.55,43.66,43.55,43.62,40700.0,28.3507,28.4223,28.3507,28.3963,40700.0
2009-12-03 11:00:00,43.62,43.71,43.57,43.7,29900.0,28.3963,28.4549,28.3637,28.4484,29900.0
2009-12-03 11:05:00,43.7,43.74,43.68,43.7,16100.0,28.4484,28.4744,28.4353,28.4484,16100.0
2009-12-03 11:10:00,43.7,43.75,43.69,43.71,22300.0,28.4484,28.4809,28.4419,28.4549,22300.0
2009-12-03 11:15:00,43.71,43.71,43.61,43.66,33000.0,28.4549,28.4549,28.3898,28.4223,33000.0
2009-12-03 11:20:00,43.68,43.74,43.65,43.74,25900.0,28.4353,28.4744,28.4158,28.4744,25900.0
2009-12-03 11:25:00,43.74,43.78,43.71,43.71,17500.0,28.4744,28.5004,28.4549,28.4549,17500.0
2009-12-03 11:30:00,43.71,43.76,43.69,43.7,16100.0,28.4549,28.4874,28.4419,28.4484,16100.0
2009-12-03 11:35:00,43.72,43.76,43.57,43.58,43800.0,28.4614,28.4874,28.3637,28.3702,43800.0
2009-12-03 11:40:00,43.57,43.59,43.54,43.58,16400.0,28.3637,28.3768,28.3442,28.3702,16400.0
2009-12-03 11:45:00,43.58,43.63,43.55,43.59,8900.0,28.3702,28.4028,28.3507,28.3768,8900.0
2009-12-03 11:50:00,43.61,43.67,43.57,43.66,29600.0,28.3898,28.4288,28.3637,28.4223,29600.0
2009-12-03 11:55:00,43.66,43.7,43.65,43.69,22900.0,28.4223,28.4484,28.4158,28.4419,22900.0
2009-12-03 12:00:00,43.69,43.69,43.64,43.67,32500.0,28.4419,28.4419,28.4093,28.4288,32500.0
2009-12-03 12:05:00,43.66,43.73,43.64,43.66,27200.0,28.4223,28.4679,28.4093,28.4223,27200.0
2009-12-03 12:10:00,43.65,43.72,43.65,43.67,19200.0,28.4158,28.4614,28.4158,28.4288,19200.0
2009-12-03 12:15:00,43.67,43.79,43.67,43.78,25400.0,28.4288,28.507,28.4288,28.5004,25400.0
2009-12-03 12:20:00,43.78,43.81,43.7,43.71,16400.0,28.5004,28.52,28.4484,28.4549,16400.0
2009-12-03 12:25:00,43.7,43.72,43.62,43.65,24100.0,28.4484,28.4614,28.3963,28.4158,24100.0
2009-12-03 12:30:00,43.63,43.64,43.56,43.62,21400.0,28.4028,28.4093,28.3572,28.3963,21400.0
2009-12-03 12:35:00,43.62,43.72,43.62,43.71,23100.0,28.3963,28.4614,28.3963,28.4549,23100.0
2009-12-03 12:40:00,43.7,43.75,43.7,43.74,10000.0,28.4484,28.4809,28.4484,28.4744,10000.0
2009-12-03 12:45:00,43.72,43.73,43.68,43.72,15600.0,28.4614,28.4679,28.4353,28.4614,15600.0
2009-12-03 12:50:00,43.73,43.77,43.7,43.73,23900.0,28.4679,28.4939,28.4484,28.4679,23900.0
2009-12-03 12:55:00,43.73,43.81,43.72,43.78,23500.0,28.4679,28.52,28.4614,28.5004,23500.0
2009-12-03 13:00:00,43.77,43.77,43.72,43.73,23000.0,28.4939,28.4939,28.4614,28.4679,23000.0
2009-12-03 13:05:00,43.73,43.74,43.7,43.7,17800.0,28.4679,28.4744,28.4484,28.4484,17800.0
2009-12-03 13:10:00,43.71,43.73,43.65,43.69,38500.0,28.4549,28.4679,28.4158,28.4419,38500.0
2009-12-03 13:15:00,43.69,43.78,43.67,43.72,33200.0,28.4419,28.5004,28.4288,28.4614,33200.0
2009-12-03 13:20:00,43.73,43.75,43.66,43.69,45400.0,28.4679,28.4809,28.4223,28.4419,45400.0
2009-12-03 13:25:00,43.69,43.77,43.65,43.77,53800.0,28.4419,28.4939,28.4158,28.4939,53800.0
2009-12-03 13:30:00,43.76,43.78,43.71,43.71,41600.0,28.4874,28.5004,28.4549,28.4549,41600.0
2009-12-03 13:35:00,43.72,43.83,43.71,43.81,38300.0,28.4614,28.533,28.4549,28.52,38300.0
2009-12-03 13:40:00,43.8,43.83,43.77,43.79,32400.0,28.5135,28.533,28.4939,28.507,32400.0
2009-12-03 13:45:00,43.79,43.84,43.76,43.81,32800.0,28.507,28.5395,28.4874,28.52,32800.0
2009-12-03 13:50:00,43.81,43.84,43.79,43.82,29200.0,28.52,28.5395,28.507,28.5265,29200.0
2009-12-03 13:55:00,43.83,43.86,43.82,43.83,23100.0,28.533,28.5525,28.5265,28.533,23100.0
2009-12-03 14:00:00,43.83,43.87,43.81,43.82,29400.0,28.533,28.559,28.52,28.5265,29400.0
2009-12-03 14:05:00,43.82,43.83,43.76,43.8,36400.0,28.5265,28.533,28.4874,28.5135,36400.0
2009-12-03 14:10:00,43.81,43.81,43.72,43.76,30300.0,28.52,28.52,28.4614,28.4874,30300.0
2009-12-03 14:15:00,43.77,43.8,43.61,43.61,57100.0,28.4939,28.5135,28.3898,28.3898,57100.0
2009-12-03 14:20:00,43.61,43.68,43.58,43.64,36500.0,28.3898,28.4353,28.3702,28.4093,36500.0
2009-12-03 14:25:00,43.66,43.67,43.56,43.56,31900.0,28.4223,28.4288,28.3572,28.3572,31900.0
2009-12-03 14:30:00,43.57,43.64,43.56,43.64,23600.0,28.3637,28.4093,28.3572,28.4093,23600.0
2009-12-03 14:35:00,43.64,43.68,43.63,43.66,32400.0,28.4093,28.4353,28.4028,28.4223,32400.0
2009-12-03 14:40:00,43.65,43.74,43.63,43.74,26100.0,28.4158,28.4744,28.4028,28.4744,26100.0
2009-12-03 14:45:00,43.73,43.73,43.6,43.63,41100.0,28.4679,28.4679,28.3833,28.4028,41100.0
2009-12-03 14:50:00,43.63,43.64,43.46,43.46,83200.0,28.4028,28.4093,28.2921,28.2921,83200.0
2009-12-03 14:55:00,43.46,43.5,43.44,43.5,49600.0,28.2921,28.3182,28.2791,28.3182,49600.0
2009-12-03 15:00:00,43.5,43.57,43.5,43.54,35300.0,28.3182,28.3637,28.3182,28.3442,35300.0
2009-12-03 15:05:00,43.53,43.65,43.52,43.65,40000.0,28.3377,28.4158,28.3312,28.4158,40000.0
2009-12-03 15:10:00,43.65,43.66,43.51,43.56,68300.0,28.4158,28.4223,28.3247,28.3572,68300.0
2009-12-03 15:15:00,43.57,43.62,43.56,43.58,37300.0,28.3637,28.3963,28.3572,28.3702,37300.0
2009-12-03 15:20:00,43.58,43.62,43.55,43.55,41500.0,28.3702,28.3963,28.3507,28.3507,41500.0
2009-12-03 15:25:00,43.55,43.56,43.43,43.45,73200.0,28.3507,28.3572,28.2726,28.2856,73200.0
2009-12-03 15:30:00,43.45,43.5,43.4,43.42,71900.0,28.2856,28.3182,28.2531,28.2661,71900.0
2009-12-03 15:35:00,43.41,43.41,43.34,43.36,72000.0,28.2596,28.2596,28.214,28.227,72000.0
2009-12-03 15:40:00,43.36,43.37,43.05,43.09,219000.0,28.227,28.2335,28.0252,28.0513,219000.0
2009-12-03 15:45:00,43.11,43.14,43.02,43.04,190400.0,28.0643,28.0838,28.0057,28.0187,190400.0
2009-12-03 15:50:00,43.04,43.13,42.94,43.13,224300.0,28.0187,28.0773,27.9536,28.0773,224300.0
2009-12-03 15:55:00,43.13,43.14,43.03,43.07,225400.0,28.0773,28.0838,28.0122,28.0382,225400.0
2009-12-04 09:30:00,43.72,44.36,43.72,44.06,122100.0,28.4614,28.878,28.4614,28.6827,122100.0
2009-12-04 09:35:00,44.06,44.16,43.9,43.94,80800.0,28.6827,28.7478,28.5786,28.6046,80800.0
2009-12-04 09:40:00,43.97,44.1,43.92,44.01,78300.0,28.6241,28.7088,28.5916,28.6502,78300.0
2009-12-04 09:45:00,44.01,44.08,43.84,43.97,65800.0,28.6502,28.6957,28.5395,28.6241,65800.0
2009-12-04 09:50:00,43.93,43.94,43.61,43.68,57200.0,28.5981,28.6046,28.3898,28.4353,57200.0
2009-12-04 09:55:00,43.69,43.73,43.6,43.69,47000.0,28.4419,28.4679,28.3833,28.4419,47000.0
2009-12-04 10:00:00,43.7,43.84,43.63,43.63,70400.0,28.4484,28.5395,28.4028,28.4028,70400.0
2009-12-04 10:05:00,43.64,43.71,43.45,43.7,141100.0,28.4093,28.4549,28.2856,28.4484,141100.0
2009-12-04 10:10:00,43.68,43.89,43.64,43.87,103900.0,28.4353,28.5721,28.4093,28.559,103900.0
2009-12-04 10:15:00,43.89,44.0,43.86,43.88,95200.0,28.5721,28.6437,28.5525,28.5655,95200.0
2009-12-04 10:20:00,43.86,43.87,43.74,43.77,57100.0,28.5525,28.559,28.4744,28.4939,57100.0
2009-12-04 10:25:00,43.77,43.94,43.76,43.84,50800.0,28.4939,28.6046,28.4874,28.5395,50800.0
2009-12-04 10:30:00,43.84,43.85,43.76,43.76,41900.0,28.5395,28.546,28.4874,28.4874,41900.0
2009-12-04 10:35:00,43.76,43.76,43.52,43.6,90900.0,28.4874,28.4874,28.3312,28.3833,90900.0
2009-12-04 10:40:00,43.62,43.64,43.5,43.63,40200.0,28.3963,28.4093,28.3182,28.4028,40200.0
2009-12-04 10:45:00,43.65,43.72,43.56,43.58,35500.0,28.4158,28.4614,28.3572,28.3702,35500.0
2009-12-04 10:50:00,43.59,43.59,43.35,43.39,44800.0,28.3768,28.3768,28.2205,28.2466,44800.0
2009-12-04 10:55:00,43.39,43.39,43.2,43.23,96400.0,28.2466,28.2466,28.1229,28.1424,96400.0
2009-12-04 11:00:00,43.22,43.22,42.91,42.93,94600.0,28.1359,28.1359,27.9341,27.9471,94600.0
2009-12-04 11:05:00,42.93,43.01,42.85,43.0,94000.0,27.9471,27.9992,27.895,27.9927,94000.0
2009-12-04 11:10:00,43.0,43.15,42.99,43.1,84000.0,27.9927,28.0903,27.9862,28.0578,84000.0
2009-12-04 11:15:00,43.1,43.13,42.89,42.95,75600.0,28.0578,28.0773,27.9211,27.9601,75600.0
2009-12-04 11:20:00,42.94,43.06,42.89,42.89,67300.0,27.9536,28.0317,27.9211,27.9211,67300.0
2009-12-04 11:25:00,42.9,42.94,42.54,42.54,109200.0,27.9276,27.9536,27.6932,27.6932,109200.0
2009-12-04 11:30:00,42.54,42.61,42.36,42.57,138100.0,27.6932,27.7388,27.576,27.7127,138100.0
2009-12-04 11:35:00,42.56,42.58,42.32,42.34,61600.0,27.7062,27.7193,27.55,27.563,61600.0
2009-12-04 11:40:00,42.34,42.36,42.19,42.21,118800.0,27.563,27.576,27.4654,27.4784,118800.0
2009-12-04 11:45:00,42.21,42.31,42.0,42.3,137700.0,27.4784,27.5435,27.3417,27.537,137700.0
2009-12-04 11:50:00,42.31,42.55,42.27,42.5,90000.0,27.5435,27.6997,27.5174,27.6672,90000.0
2009-12-04 11:55:00,42.55,42.64,42.5,42.61,59100.0,27.6997,27.7583,27.6672,27.7388,59100.0
2009-12-04 12:00:00,42.61,42.76,42.59,42.73,37000.0,27.7388,27.8364,27.7258,27.8169,37000.0
2009-12-04 12:05:00,42.73,42.9,42.66,42.9,42300.0,27.8169,27.9276,27.7713,27.9276,42300.0
2009-12-04 12:10:00,42.9,42.96,42.8,42.8,35100.0,27.9276,27.9666,27.8625,27.8625,35100.0
2009-12-04 12:15:00,42.8,42.94,42.8,42.89,24000.0,27.8625,27.9536,27.8625,27.9211,24000.0
2009-12-04 12:20:00,42.89,42.97,42.73,42.8,36100.0,27.9211,27.9731,27.8169,27.8625,36100.0
2009-12-04 12:25:00,42.82,42.89,42.79,42.85,21500.0,27.8755,27.9211,27.856,27.895,21500.0
2009-12-04 12:30:00,42.87,43.14,42.86,43.1,46000.0,27.908,28.0838,27.9015,28.0578,46000.0
2009-12-04 12:35:00,43.1,43.2,43.08,43.17,26900.0,28.0578,28.1229,28.0448,28.1033,26900.0
2009-12-04 12:40:00,43.15,43.2,43.12,43.18,16100.0,28.0903,28.1229,28.0708,28.1099,16100.0
2009-12-04 12:45:00,43.18,43.25,43.14,43.14,28200.0,28.1099,28.1554,28.0838,28.0838,28200.0
2009-12-04 12:50:00,43.16,43.22,43.12,43.12,20600.0,28.0968,28.1359,28.0708,28.0708,20600.0
2009-12-04 12:55:00,43.13,43.13,43.05,43.12,12800.0,28.0773,28.0773,28.0252,28.0708,12800.0
2009-12-04 13:00:00,43.12,43.25,43.1,43.25,23600.0,28.0708,28.1554,28.0578,28.1554,23600.0
2009-12-04 13:05:00,43.24,43.24,43.08,43.14,22800.0,28.1489,28.1489,28.0448,28.0838,22800.0
2009-12-04 13:10:00,43.14,43.17,42.93,43.02,30300.0,28.0838,28.1033,27.9471,28.0057,30300.0
2009-12-04 13:15:00,42.99,43.1,42.99,43.09,16600.0,27.9862,28.0578,27.9862,28.0513,16600.0
2009-12-04 13:20:00,43.06,43.06,42.89,42.9,22100.0,28.0317,28.0317,27.9211,27.9276,22100.0
2009-12-04 13:25:00,42.91,42.96,42.8,42.81,29300.0,27.9341,27.9666,27.8625,27.869,29300.0
2009-12-04 13:30:00,42.79,42.88,42.76,42.85,36700.0,27.856,27.9146,27.8364,27.895,36700.0
2009-12-04 13:35:00,42.84,42.85,42.77,42.85,36900.0,27.8885,27.895,27.8429,27.895,36900.0
2009-12-04 13:40:00,42.85,42.98,42.84,42.94,26900.0,27.895,27.9797,27.8885,27.9536,26900.0
2009-12-04 13:45:00,42.93,42.97,42.85,42.85,24400.0,27.9471,27.9731,27.895,27.895,24400.0
2009-12-04 13:50:00,42.85,42.89,42.76,42.81,62200.0,27.895,27.9211,27.8364,27.869,62200.0
2009-12-04 13:55:00,42.81,42.84,42.74,42.78,28700.0,27.869,27.8885,27.8234,27.8495,28700.0
2009-12-04 14:00:00,42.79,42.95,42.75,42.94,47900.0,27.856,27.9601,27.8299,27.9536,47900.0
2009-12-04 14:05:00,42.93,42.95,42.82,42.82,33100.0,27.9471,27.9601,27.8755,27.8755,33100.0
2009-12-04 14:10:00,42.83,42.91,42.81,42.84,32100.0,27.882,27.9341,27.869,27.8885,32100.0
2009-12-04 14:15:00,42.85,42.85,42.69,42.78,42700.0,27.895,27.895,27.7909,27.8495,42700.0
2009-12-04 14:20:00,42.78,42.79,42.71,42.73,40400.0,27.8495,27.856,27.8039,27.8169,40400.0
2009-12-04 14:25:00,42.72,42.84,42.71,42.82,28900.0,27.8104,27.8885,27.8039,27.8755,28900.0
2009-12-04 14:30:00,42.84,43.07,42.83,42.98,51800.0,27.8885,28.0382,27.882,27.9797,51800.0
2009-12-04 14:35:00,42.97,43.05,42.93,42.99,29900.0,27.9731,28.0252,27.9471,27.9862,29900.0
2009-12-04 14:40:00,43.0,43.0,42.86,42.87,23300.0,27.9927,27.9927,27.9015,27.908,23300.0
2009-12-04 14:45:00,42.86,42.94,42.8,42.8,28300.0,27.9015,27.9536,27.8625,27.8625,28300.0
2009-12-04 14:50:00,42.8,42.88,42.76,42.84,41100.0,27.8625,27.9146,27.8364,27.8885,41100.0
2009-12-04 14:55:00,42.84,43.05,42.84,43.03,71200.0,27.8885,28.0252,27.8885,28.0122,71200.0
2009-12-04 15:00:00,43.03,43.09,42.95,43.04,57900.0,28.0122,28.0513,27.9601,28.0187,57900.0
2009-12-04 15:05:00,43.06,43.16,43.02,43.11,65600.0,28.0317,28.0968,28.0057,28.0643,65600.0
2009-12-04 15:10:00,43.12,43.2,43.1,43.17,40700.0,28.0708,28.1229,28.0578,28.1033,40700.0
2009-12-04 15:15:00,43.17,43.18,43.11,43.17,48300.0,28.1033,28.1099,28.0643,28.1033,48300.0
2009-12-04 15:20:00,43.16,43.28,43.16,43.27,85400.0,28.0968,28.175,28.0968,28.1684,85400.0
2009-12-04 15:25:00,43.27,43.34,43.14,43.17,70100.0,28.1684,28.214,28.0838,28.1033,70100.0
2009-12-04 15:30:00,43.18,43.24,43.11,43.18,44800.0,28.1099,28.1489,28.0643,28.1099,44800.0
2009-12-04 15:35:00,43.19,43.2,43.0,43.03,69400.0,28.1164,28.1229,27.9927,28.0122,69400.0
2009-12-04 15:40:00,43.02,43.11,42.96,43.11,92700.0,28.0057,28.0643,27.9666,28.0643,92700.0
2009-12-04 15:45:00,43.11,43.2,43.08,43.15,115000.0,28.0643,28.1229,28.0448,28.0903,115000.0
2009-12-04 15:50:00,43.14,43.14,43.08,43.11,76200.0,28.0838,28.0838,28.0448,28.0643,76200.0
2009-12-04 15:55:00,43.11,43.14,43.09,43.12,92700.0,28.0643,28.0838,28.0513,28.0708,92700.0
2009-12-07 09:30:00,42.81,43.18,42.81,42.97,47000.0,27.869,28.1099,27.869,27.9731,47000.0
2009-12-07 09:35:00,42.98,43.12,42.83,42.95,74800.0,27.9797,28.0708,27.882,27.9601,74800.0
2009-12-07 09:40:00,42.99,43.08,42.91,43.02,33200.0,27.9862,28.0448,27.9341,28.0057,33200.0
2009-12-07 09:45:00,43.02,43.34,43.02,43.34,74700.0,28.0057,28.214,28.0057,28.214,74700.0
2009-12-07 09:50:00,43.31,43.45,43.21,43.27,63300.0,28.1945,28.2856,28.1294,28.1684,63300.0
2009-12-07 09:55:00,43.29,43.32,43.15,43.15,25200.0,28.1815,28.201,28.0903,28.0903,25200.0
2009-12-07 10:00:00,43.17,43.27,42.93,43.07,57600.0,28.1033,28.1684,27.9471,28.0382,57600.0
2009-12-07 10:05:00,43.08,43.13,42.96,43.06,56800.0,28.0448,28.0773,27.9666,28.0317,56800.0
2009-12-07 10:10:00,43.05,43.26,43.05,43.19,27700.0,28.0252,28.1619,28.0252,28.1164,27700.0
2009-12-07 10:15:00,43.2,43.23,43.11,43.23,34200.0,28.1229,28.1424,28.0643,28.1424,34200.0
2009-12-07 10:20:00,43.22,43.26,43.05,43.1,55500.0,28.1359,28.1619,28.0252,28.0578,55500.0
2009-12-07 10:25:00,43.11,43.21,43.1,43.2,38300.0,28.0643,28.1294,28.0578,28.1229,38300.0
2009-12-07 10:30:00,43.2,43.27,43.13,43.13,52100.0,28.1229,28.1684,28.0773,28.0773,52100.0
2009-12-07 10:35:00,43.13,43.24,43.13,43.17,38500.0,28.0773,28.1489,28.0773,28.1033,38500.0
2009-12-07 10:40:00,43.18,43.22,43.13,43.2,32700.0,28.1099,28.1359,28.0773,28.1229,32700.0
2009-12-07 10:45:00,43.19,43.19,43.1,43.12,28300.0,28.1164,28.1164,28.0578,28.0708,28300.0
2009-12-07 10:50:00,43.14,43.2,43.13,43.14,26200.0,28.0838,28.1229,28.0773,28.0838,26200.0
2009-12-07 10:55:00,43.15,43.18,43.12,43.16,22600.0,28.0903,28.1099,28.0708,28.0968,22600.0
2009-12-07 11:00:00,43.18,43.19,43.07,43.08,29500.0,28.1099,28.1164,28.0382,28.0448,29500.0
2009-12-07 11:05:00,43.06,43.12,43.03,43.08,24900.0,28.0317,28.0708,28.0122,28.0448,24900.0
2009-12-07 11:10:00,43.1,43.11,43.02,43.03,27800.0,28.0578,28.0643,28.0057,28.0122,27800.0
2009-12-07 11:15:00,43.04,43.05,42.95,42.97,30700.0,28.0187,28.0252,27.9601,27.9731,30700.0
2009-12-07 11:20:00,42.96,42.99,42.9,42.93,36300.0,27.9666,27.9862,27.9276,27.9471,36300.0
2009-12-07 11:25:00,42.94,43.03,42.93,43.0,17000.0,27.9536,28.0122,27.9471,27.9927,17000.0
2009-12-07 11:30:00,43.01,43.05,42.99,43.02,12900.0,27.9992,28.0252,27.9862,28.0057,12900.0
2009-12-07 11:35:00,43.02,43.14,43.01,43.1,21000.0,28.0057,28.0838,27.9992,28.0578,21000.0
2009-12-07 11:40:00,43.11,43.11,43.0,43.03,31300.0,28.0643,28.0643,27.9927,28.0122,31300.0
2009-12-07 11:45:00,43.04,43.11,43.03,43.03,19100.0,28.0187,28.0643,28.0122,28.0122,19100.0
2009-12-07 11:50:00,43.03,43.06,42.96,42.97,35700.0,28.0122,28.0317,27.9666,27.9731,35700.0
2009-12-07 11:55:00,42.98,43.03,42.95,43.0,23200.0,27.9797,28.0122,27.9601,27.9927,23200.0
2009-12-07 12:00:00,43.0,43.01,42.94,42.98,23200.0,27.9927,27.9992,27.9536,27.9797,23200.0
2009-12-07 12:05:00,42.97,43.0,42.94,42.95,12300.0,27.9731,27.9927,27.9536,27.9601,12300.0
2009-12-07 12:10:00,42.95,42.98,42.93,42.95,16500.0,27.9601,27.9797,27.9471,27.9601,16500.0
2009-12-07 12:15:00,42.95,42.95,42.84,42.9,18100.0,27.9601,27.9601,27.8885,27.9276,18100.0
2009-12-07 12:20:00,42.91,42.95,42.84,42.94,16000.0,27.9341,27.9601,27.8885,27.9536,16000.0
2009-12-07 12:25:00,42.95,42.97,42.93,42.94,12700.0,27.9601,27.9731,27.9471,27.9536,12700.0
2009-12-07 12:30:00,42.94,43.09,42.94,43.09,29200.0,27.9536,28.0513,27.9536,28.0513,29200.0
2009-12-07 12:35:00,43.09,43.19,43.08,43.13,41800.0,28.0513,28.1164,28.0448,28.0773,41800.0
2009-12-07 12:40:00,43.13,43.28,43.11,43.22,46400.0,28.0773,28.175,28.0643,28.1359,46400.0
2009-12-07 12:45:00,43.21,43.34,43.18,43.24,44300.0,28.1294,28.214,28.1099,28.1489,44300.0
2009-12-07 12:50:00,43.24,43.29,43.2,43.25,19100.0,28.1489,28.1815,28.1229,28.1554,19100.0
2009-12-07 12:55:00,43.26,43.34,43.25,43.26,20300.0,28.1619,28.214,28.1554,28.1619,20300.0
2009-12-07 13:00:00,43.27,43.33,43.25,43.3,10000.0,28.1684,28.2075,28.1554,28.188,10000.0
2009-12-07 13:05:00,43.31,43.31,43.17,43.19,19800.0,28.1945,28.1945,28.1033,28.1164,19800.0
2009-12-07 13:10:00,43.19,43.27,43.18,43.26,15200.0,28.1164,28.1684,28.1099,28.1619,15200.0
2009-12-07 13:15:00,43.26,43.33,43.25,43.27,19500.0,28.1619,28.2075,28.1554,28.1684,19500.0
2009-12-07 13:20:00,43.27,43.32,43.23,43.3,34100.0,28.1684,28.201,28.1424,28.188,34100.0
2009-12-07 13:25:00,43.29,43.38,43.29,43.32,32900.0,28.1815,28.2401,28.1815,28.201,32900.0
2009-12-07 13:30:00,43.32,43.32,43.26,43.26,16500.0,28.201,28.201,28.1619,28.1619,16500.0
2009-12-07 13:35:00,43.26,43.3,43.2,43.2,19600.0,28.1619,28.188,28.1229,28.1229,19600.0
2009-12-07 13:40:00,43.23,43.26,43.18,43.23,13800.0,28.1424,28.1619,28.1099,28.1424,13800.0
2009-12-07 13:45:00,43.24,43.24,43.18,43.18,13000.0,28.1489,28.1489,28.1099,28.1099,13000.0
2009-12-07 13:50:00,43.18,43.18,43.1,43.1,27800.0,28.1099,28.1099,28.0578,28.0578,27800.0
2009-12-07 13:55:00,43.1,43.14,43.02,43.12,30200.0,28.0578,28.0838,28.0057,28.0708,30200.0
2009-12-07 14:00:00,43.13,43.13,43.08,43.12,12500.0,28.0773,28.0773,28.0448,28.0708,12500.0
2009-12-07 14:05:00,43.1,43.17,43.08,43.11,17200.0,28.0578,28.1033,28.0448,28.0643,17200.0
2009-12-07 14:10:00,43.12,43.15,43.11,43.13,7300.0,28.0708,28.0903,28.0643,28.0773,7300.0
2009-12-07 14:15:00,43.13,43.2,43.08,43.08,15600.0,28.0773,28.1229,28.0448,28.0448,15600.0
2009-12-07 14:20:00,43.08,43.12,43.06,43.06,13300.0,28.0448,28.0708,28.0317,28.0317,13300.0
2009-12-07 14:25:00,43.03,43.04,43.0,43.03,29000.0,28.0122,28.0187,27.9927,28.0122,29000.0
2009-12-07 14:30:00,43.02,43.02,42.88,42.94,35200.0,28.0057,28.0057,27.9146,27.9536,35200.0
2009-12-07 14:35:00,42.94,42.94,42.79,42.8,54100.0,27.9536,27.9536,27.856,27.8625,54100.0
2009-12-07 14:40:00,42.8,42.85,42.77,42.77,91100.0,27.8625,27.895,27.8429,27.8429,91100.0
2009-12-07 14:45:00,42.77,42.81,42.69,42.81,39500.0,27.8429,27.869,27.7909,27.869,39500.0
2009-12-07 14:50:00,42.8,42.86,42.79,42.86,47700.0,27.8625,27.9015,27.856,27.9015,47700.0
2009-12-07 14:55:00,42.86,42.94,42.86,42.92,28800.0,27.9015,27.9536,27.9015,27.9406,28800.0
2009-12-07 15:00:00,42.92,42.95,42.87,42.91,84100.0,27.9406,27.9601,27.908,27.9341,84100.0
2009-12-07 15:05:00,42.91,42.95,42.85,42.95,47800.0,27.9341,27.9601,27.895,27.9601,47800.0
2009-12-07 15:10:00,42.95,42.99,42.94,42.96,38200.0,27.9601,27.9862,27.9536,27.9666,38200.0
2009-12-07 15:15:00,42.97,42.99,42.93,42.93,23200.0,27.9731,27.9862,27.9471,27.9471,23200.0
2009-12-07 15:20:00,42.93,42.95,42.9,42.91,33000.0,27.9471,27.9601,27.9276,27.9341,33000.0
2009-12-07 15:25:00,42.91,42.91,42.82,42.83,47600.0,27.9341,27.9341,27.8755,27.882,47600.0
2009-12-07 15:30:00,42.83,42.99,42.81,42.98,67400.0,27.882,27.9862,27.869,27.9797,67400.0
2009-12-07 15:35:00,42.98,42.99,42.9,42.93,48900.0,27.9797,27.9862,27.9276,27.9471,48900.0
2009-12-07 15:40:00,42.93,43.09,42.93,43.06,91200.0,27.9471,28.0513,27.9471,28.0317,91200.0
2009-12-07 15:45:00,43.06,43.08,42.96,42.99,90500.0,28.0317,28.0448,27.9666,27.9862,90500.0
2009-12-07 15:50:00,42.99,43.05,42.95,42.97,94900.0,27.9862,28.0252,27.9601,27.9731,94900.0
2009-12-07 15:55:00,42.98,43.02,42.93,42.98,118500.0,27.9797,28.0057,27.9471,27.9797,118500.0
2009-12-08 09:30:00,42.51,42.72,42.31,42.39,77500.0,27.6737,27.8104,27.5435,27.5956,77500.0
2009-12-08 09:35:00,42.35,42.55,42.31,42.43,39800.0,27.5695,27.6997,27.5435,27.6216,39800.0
2009-12-08 09:40:00,42.42,42.54,42.28,42.28,57800.0,27.6151,27.6932,27.524,27.524,57800.0
2009-12-08 09:45:00,42.28,42.28,42.17,42.24,44300.0,27.524,27.524,27.4523,27.4979,44300.0
2009-12-08 09:50:00,42.25,42.44,42.15,42.42,47600.0,27.5044,27.6281,27.4393,27.6151,47600.0
2009-12-08 09:55:00,42.41,42.61,42.41,42.6,35300.0,27.6086,27.7388,27.6086,27.7323,35300.0
2009-12-08 10:00:00,42.58,42.6,42.47,42.52,45400.0,27.7193,27.7323,27.6476,27.6802,45400.0
2009-12-08 10:05:00,42.53,42.57,42.37,42.39,38600.0,27.6867,27.7127,27.5825,27.5956,38600.0
2009-12-08 10:10:00,42.41,42.49,42.39,42.41,56900.0,27.6086,27.6607,27.5956,27.6086,56900.0
2009-12-08 10:15:00,42.4,42.46,42.35,42.41,42100.0,27.6021,27.6411,27.5695,27.6086,42100.0
2009-12-08 10:20:00,42.42,42.55,42.41,42.49,43800.0,27.6151,27.6997,27.6086,27.6607,43800.0
2009-12-08 10:25:00,42.5,42.55,42.47,42.55,49500.0,27.6672,27.6997,27.6476,27.6997,49500.0
2009-12-08 10:30:00,42.53,42.55,42.48,42.49,32100.0,27.6867,27.6997,27.6542,27.6607,32100.0
2009-12-08 10:35:00,42.49,42.5,42.35,42.4,42500.0,27.6607,27.6672,27.5695,27.6021,42500.0
2009-12-08 10:40:00,42.4,42.46,42.37,42.41,29700.0,27.6021,27.6411,27.5825,27.6086,29700.0
2009-12-08 10:45:00,42.41,42.42,42.33,42.38,25900.0,27.6086,27.6151,27.5565,27.5891,25900.0
2009-12-08 10:50:00,42.38,42.44,42.33,42.43,25400.0,27.5891,27.6281,27.5565,27.6216,25400.0
2009-12-08 10:55:00,42.45,42.48,42.32,42.46,24400.0,27.6346,27.6542,27.55,27.6411,24400.0
2009-12-08 11:00:00,42.45,42.54,42.43,42.54,36700.0,27.6346,27.6932,27.6216,27.6932,36700.0
2009-12-08 11:05:00,42.54,42.7,42.54,42.67,43700.0,27.6932,27.7974,27.6932,27.7778,43700.0
2009-12-08 11:10:00,42.64,42.69,42.52,42.54,30900.0,27.7583,27.7909,27.6802,27.6932,30900.0
2009-12-08 11:15:00,42.54,42.61,42.48,42.48,21200.0,27.6932,27.7388,27.6542,27.6542,21200.0
2009-12-08 11:20:00,42.47,42.58,42.46,42.54,13900.0,27.6476,27.7193,27.6411,27.6932,13900.0
2009-12-08 11:25:00,42.54,42.64,42.53,42.62,23200.0,27.6932,27.7583,27.6867,27.7453,23200.0
2009-12-08 11:30:00,42.63,42.63,42.51,42.56,20900.0,27.7518,27.7518,27.6737,27.7062,20900.0
2009-12-08 11:35:00,42.55,42.57,42.5,42.55,15400.0,27.6997,27.7127,27.6672,27.6997,15400.0
2009-12-08 11:40:00,42.54,42.71,42.52,42.63,20900.0,27.6932,27.8039,27.6802,27.7518,20900.0
2009-12-08 11:45:00,42.62,42.68,42.6,42.65,19100.0,27.7453,27.7844,27.7323,27.7648,19100.0
2009-12-08 11:50:00,42.66,42.68,42.59,42.62,24600.0,27.7713,27.7844,27.7258,27.7453,24600.0
2009-12-08 11:55:00,42.61,42.62,42.5,42.53,19200.0,27.7388,27.7453,27.6672,27.6867,19200.0
2009-12-08 12:00:00,42.54,42.58,42.5,42.55,17100.0,27.6932,27.7193,27.6672,27.6997,17100.0
2009-12-08 12:05:00,42.56,42.63,42.53,42.61,15300.0,27.7062,27.7518,27.6867,27.7388,15300.0
2009-12-08 12:10:00,42.61,42.61,42.5,42.51,20300.0,27.7388,27.7388,27.6672,27.6737,20300.0
2009-12-08 12:15:00,42.52,42.58,42.5,42.51,26000.0,27.6802,27.7193,27.6672,27.6737,26000.0
2009-12-08 12:20:00,42.52,42.55,42.48,42.55,19700.0,27.6802,27.6997,27.6542,27.6997,19700.0
2009-12-08 12:25:00,42.57,42.57,42.41,42.45,32800.0,27.7127,27.7127,27.6086,27.6346,32800.0
2009-12-08 12:30:00,42.44,42.49,42.41,42.47,21300.0,27.6281,27.6607,27.6086,27.6476,21300.0
2009-12-08 12:35:00,42.47,42.5,42.4,42.5,25700.0,27.6476,27.6672,27.6021,27.6672,25700.0
2009-12-08 12:40:00,42.51,42.55,42.45,42.5,16400.0,27.6737,27.6997,27.6346,27.6672,16400.0
2009-12-08 12:45:00,42.5,42.58,42.5,42.56,16400.0,27.6672,27.7193,27.6672,27.7062,16400.0
2009-12-08 12:50:00,42.56,42.56,42.47,42.49,16600.0,27.7062,27.7062,27.6476,27.6607,16600.0
2009-12-08 12:55:00,42.5,42.65,42.5,42.65,24200.0,27.6672,27.7648,27.6672,27.7648,24200.0
2009-12-08 13:00:00,42.65,42.72,42.57,42.58,46200.0,27.7648,27.8104,27.7127,27.7193,46200.0
2009-12-08 13:05:00,42.57,42.6,42.53,42.56,30800.0,27.7127,27.7323,27.6867,27.7062,30800.0
2009-12-08 13:10:00,42.55,42.56,42.48,42.51,50000.0,27.6997,27.7062,27.6542,27.6737,50000.0
2009-12-08 13:15:00,42.52,42.56,42.48,42.51,30200.0,27.6802,27.7062,27.6542,27.6737,30200.0
2009-12-08 13:20:00,42.5,42.51,42.41,42.43,35500.0,27.6672,27.6737,27.6086,27.6216,35500.0
2009-12-08 13:25:00,42.42,42.5,42.41,42.44,29500.0,27.6151,27.6672,27.6086,27.6281,29500.0
2009-12-08 13:30:00,42.44,42.55,42.44,42.5,24100.0,27.6281,27.6997,27.6281,27.6672,24100.0
2009-12-08 13:35:00,42.5,42.57,42.46,42.47,30000.0,27.6672,27.7127,27.6411,27.6476,30000.0
2009-12-08 13:40:00,42.47,42.58,42.46,42.49,23400.0,27.6476,27.7193,27.6411,27.6607,23400.0
2009-12-08 13:45:00,42.48,42.58,42.48,42.5,34500.0,27.6542,27.7193,27.6542,27.6672,34500.0
2009-12-08 13:50:00,42.5,42.55,42.46,42.53,22200.0,27.6672,27.6997,27.6411,27.6867,22200.0
2009-12-08 13:55:00,42.53,42.54,42.45,42.5,30100.0,27.6867,27.6932,27.6346,27.6672,30100.0
2009-12-08 14:00:00,42.52,42.52,42.45,42.49,30000.0,27.6802,27.6802,27.6346,27.6607,30000.0
2009-12-08 14:05:00,42.48,42.57,42.48,42.57,18500.0,27.6542,27.7127,27.6542,27.7127,18500.0
2009-12-08 14:10:00,42.54,42.58,42.48,42.55,42100.0,27.6932,27.7193,27.6542,27.6997,42100.0
2009-12-08 14:15:00,42.55,42.56,42.46,42.51,39300.0,27.6997,27.7062,27.6411,27.6737,39300.0
2009-12-08 14:20:00,42.51,42.51,42.4,42.43,47300.0,27.6737,27.6737,27.6021,27.6216,47300.0
2009-12-08 14:25:00,42.42,42.46,42.4,42.42,37500.0,27.6151,27.6411,27.6021,27.6151,37500.0
2009-12-08 14:30:00,42.43,42.45,42.4,42.4,29800.0,27.6216,27.6346,27.6021,27.6021,29800.0
2009-12-08 14:35:00,42.4,42.45,42.36,42.4,57700.0,27.6021,27.6346,27.576,27.6021,57700.0
2009-12-08 14:40:00,42.4,42.41,42.32,42.35,34300.0,27.6021,27.6086,27.55,27.5695,34300.0
2009-12-08 14:45:00,42.35,42.37,42.3,42.35,33700.0,27.5695,27.5825,27.537,27.5695,33700.0
2009-12-08 14:50:00,42.35,42.38,42.24,42.28,81600.0,27.5695,27.5891,27.4979,27.524,81600.0
2009-12-08 14:55:00,42.29,42.29,42.18,42.19,63200.0,27.5305,27.5305,27.4589,27.4654,63200.0
2009-12-08 15:00:00,42.19,42.23,42.18,42.2,46700.0,27.4654,27.4914,27.4589,27.4719,46700.0
2009-12-08 15:05:00,42.2,42.31,42.19,42.31,61200.0,27.4719,27.5435,27.4654,27.5435,61200.0
2009-12-08 15:10:00,42.31,42.35,42.23,42.3,47000.0,27.5435,27.5695,27.4914,27.537,47000.0
2009-12-08 15:15:00,42.3,42.33,42.24,42.27,47600.0,27.537,27.5565,27.4979,27.5174,47600.0
2009-12-08 15:20:00,42.28,42.32,42.23,42.31,47100.0,27.524,27.55,27.4914,27.5435,47100.0
2009-12-08 15:25:00,42.3,42.4,42.29,42.38,34900.0,27.537,27.6021,27.5305,27.5891,34900.0
2009-12-08 15:30:00,42.38,42.46,42.36,42.36,47500.0,27.5891,27.6411,27.576,27.576,47500.0
2009-12-08 15:35:00,42.35,42.41,42.27,42.3,51000.0,27.5695,27.6086,27.5174,27.537,51000.0
2009-12-08 15:40:00,42.3,42.4,42.27,42.36,61100.0,27.537,27.6021,27.5174,27.576,61100.0
2009-12-08 15:45:00,42.36,42.36,42.32,42.33,85600.0,27.576,27.576,27.55,27.5565,85600.0
2009-12-08 15:50:00,42.33,42.34,42.26,42.33,106800.0,27.5565,27.563,27.5109,27.5565,106800.0
2009-12-08 15:55:00,42.33,42.38,42.31,42.32,134300.0,27.5565,27.5891,27.5435,27.55,134300.0
2009-12-09 09:30:00,42.35,42.35,41.96,41.99,103900.0,27.5695,27.5695,27.3156,27.3352,103900.0
2009-12-09 09:35:00,41.99,42.09,41.84,41.97,97800.0,27.3352,27.4003,27.2375,27.3222,97800.0
2009-12-09 09:40:00,41.95,42.14,41.87,42.09,51300.0,27.3091,27.4328,27.2571,27.4003,51300.0
2009-12-09 09:45:00,42.09,42.2,42.08,42.15,67800.0,27.4003,27.4719,27.3938,27.4393,67800.0
2009-12-09 09:50:00,42.15,42.44,42.15,42.37,54300.0,27.4393,27.6281,27.4393,27.5825,54300.0
2009-12-09 09:55:00,42.39,42.52,42.36,42.47,69300.0,27.5956,27.6802,27.576,27.6476,69300.0
2009-12-09 10:00:00,42.46,42.72,42.46,42.66,77300.0,27.6411,27.8104,27.6411,27.7713,77300.0
2009-12-09 10:05:00,42.66,42.82,42.63,42.81,84900.0,27.7713,27.8755,27.7518,27.869,84900.0
2009-12-09 10:10:00,42.8,42.85,42.54,42.54,71100.0,27.8625,27.895,27.6932,27.6932,71100.0
2009-12-09 10:15:00,42.55,42.75,42.52,42.71,45500.0,27.6997,27.8299,27.6802,27.8039,45500.0
2009-12-09 10:20:00,42.7,42.8,42.68,42.7,62600.0,27.7974,27.8625,27.7844,27.7974,62600.0
2009-12-09 10:25:00,42.7,42.8,42.6,42.8,69700.0,27.7974,27.8625,27.7323,27.8625,69700.0
2009-12-09 10:30:00,42.79,42.87,42.58,42.87,103400.0,27.856,27.908,27.7193,27.908,103400.0
2009-12-09 10:35:00,42.84,42.91,42.74,42.82,96500.0,27.8885,27.9341,27.8234,27.8755,96500.0
2009-12-09 10:40:00,42.82,43.13,42.82,43.13,100800.0,27.8755,28.0773,27.8755,28.0773,100800.0
2009-12-09 10:45:00,43.1,43.25,43.1,43.25,105600.0,28.0578,28.1554,28.0578,28.1554,105600.0
2009-12-09 10:50:00,43.24,43.44,43.18,43.19,73800.0,28.1489,28.2791,28.1099,28.1164,73800.0
2009-12-09 10:55:00,43.19,43.24,42.98,42.98,55300.0,28.1164,28.1489,27.9797,27.9797,55300.0
2009-12-09 11:00:00,42.99,43.12,42.99,43.1,41100.0,27.9862,28.0708,27.9862,28.0578,41100.0
2009-12-09 11:05:00,43.09,43.17,43.09,43.12,33000.0,28.0513,28.1033,28.0513,28.0708,33000.0
2009-12-09 11:10:00,43.12,43.17,42.99,43.03,34400.0,28.0708,28.1033,27.9862,28.0122,34400.0
2009-12-09 11:15:00,43.02,43.23,43.01,43.17,49400.0,28.0057,28.1424,27.9992,28.1033,49400.0
2009-12-09 11:20:00,43.16,43.22,43.08,43.12,34800.0,28.0968,28.1359,28.0448,28.0708,34800.0
2009-12-09 11:25:00,43.12,43.12,42.96,42.97,26600.0,28.0708,28.0708,27.9666,27.9731,26600.0
2009-12-09 11:30:00,42.97,43.04,42.94,42.94,22400.0,27.9731,28.0187,27.9536,27.9536,22400.0
2009-12-09 11:35:00,42.95,42.95,42.77,42.86,43200.0,27.9601,27.9601,27.8429,27.9015,43200.0
2009-12-09 11:40:00,42.85,42.99,42.84,42.97,20400.0,27.895,27.9862,27.8885,27.9731,20400.0
2009-12-09 11:45:00,42.97,43.0,42.89,42.92,31400.0,27.9731,27.9927,27.9211,27.9406,31400.0
2009-12-09 11:50:00,42.93,43.06,42.9,43.06,33200.0,27.9471,28.0317,27.9276,28.0317,33200.0
2009-12-09 11:55:00,43.05,43.11,43.04,43.04,12800.0,28.0252,28.0643,28.0187,28.0187,12800.0
2009-12-09 12:00:00,43.04,43.04,42.84,42.85,29700.0,28.0187,28.0187,27.8885,27.895,29700.0
2009-12-09 12:05:00,42.84,42.91,42.78,42.82,26100.0,27.8885,27.9341,27.8495,27.8755,26100.0
2009-12-09 12:10:00,42.8,42.88,42.76,42.82,42400.0,27.8625,27.9146,27.8364,27.8755,42400.0
2009-12-09 12:15:00,42.82,42.82,42.66,42.73,26400.0,27.8755,27.8755,27.7713,27.8169,26400.0
2009-12-09 12:20:00,42.73,42.73,42.6,42.69,33400.0,27.8169,27.8169,27.7323,27.7909,33400.0
2009-12-09 12:25:00,42.68,42.75,42.67,42.71,27100.0,27.7844,27.8299,27.7778,27.8039,27100.0
2009-12-09 12:30:00,42.74,42.75,42.72,42.73,19100.0,27.8234,27.8299,27.8104,27.8169,19100.0
2009-12-09 12:35:00,42.73,42.75,42.66,42.66,47900.0,27.8169,27.8299,27.7713,27.7713,47900.0
2009-12-09 12:40:00,42.66,42.73,42.65,42.65,31400.0,27.7713,27.8169,27.7648,27.7648,31400.0
2009-12-09 12:45:00,42.65,42.75,42.64,42.69,42500.0,27.7648,27.8299,27.7583,27.7909,42500.0
2009-12-09 12:50:00,42.69,42.74,42.68,42.73,23700.0,27.7909,27.8234,27.7844,27.8169,23700.0
2009-12-09 12:55:00,42.74,42.82,42.73,42.79,54200.0,27.8234,27.8755,27.8169,27.856,54200.0
2009-12-09 13:00:00,42.79,42.8,42.58,42.71,79000.0,27.856,27.8625,27.7193,27.8039,79000.0
2009-12-09 13:05:00,42.72,42.73,42.63,42.71,30300.0,27.8104,27.8169,27.7518,27.8039,30300.0
2009-12-09 13:10:00,42.72,42.77,42.66,42.77,39000.0,27.8104,27.8429,27.7713,27.8429,39000.0
2009-12-09 13:15:00,42.77,42.77,42.67,42.71,39100.0,27.8429,27.8429,27.7778,27.8039,39100.0
2009-12-09 13:20:00,42.7,42.71,42.63,42.64,23900.0,27.7974,27.8039,27.7518,27.7583,23900.0
2009-12-09 13:25:00,42.64,42.7,42.63,42.69,30200.0,27.7583,27.7974,27.7518,27.7909,30200.0
2009-12-09 13:30:00,42.69,42.73,42.59,42.6,25800.0,27.7909,27.8169,27.7258,27.7323,25800.0
2009-12-09 13:35:00,42.6,42.72,42.6,42.66,21800.0,27.7323,27.8104,27.7323,27.7713,21800.0
2009-12-09 13:40:00,42.67,42.68,42.57,42.64,35000.0,27.7778,27.7844,27.7127,27.7583,35000.0
2009-12-09 13:45:00,42.65,42.75,42.61,42.66,40400.0,27.7648,27.8299,27.7388,27.7713,40400.0
2009-12-09 13:50:00,42.66,42.8,42.65,42.79,49200.0,27.7713,27.8625,27.7648,27.856,49200.0
2009-12-09 13:55:00,42.8,42.83,42.68,42.7,36200.0,27.8625,27.882,27.7844,27.7974,36200.0
2009-12-09 14:00:00,42.71,42.82,42.69,42.8,45300.0,27.8039,27.8755,27.7909,27.8625,45300.0
2009-12-09 14:05:00,42.8,42.89,42.78,42.82,75400.0,27.8625,27.9211,27.8495,27.8755,75400.0
2009-12-09 14:10:00,42.82,42.85,42.78,42.8,38200.0,27.8755,27.895,27.8495,27.8625,38200.0
2009-12-09 14:15:00,42.8,42.84,42.76,42.78,34100.0,27.8625,27.8885,27.8364,27.8495,34100.0
2009-12-09 14:20:00,42.78,42.83,42.76,42.76,45200.0,27.8495,27.882,27.8364,27.8364,45200.0
2009-12-09 14:25:00,42.78,42.82,42.7,42.75,44700.0,27.8495,27.8755,27.7974,27.8299,44700.0
2009-12-09 14:30:00,42.75,42.8,42.73,42.8,45300.0,27.8299,27.8625,27.8169,27.8625,45300.0
2009-12-09 14:35:00,42.8,42.94,42.79,42.91,65600.0,27.8625,27.9536,27.856,27.9341,65600.0
2009-12-09 14:40:00,42.91,42.93,42.88,42.9,63400.0,27.9341,27.9471,27.9146,27.9276,63400.0
2009-12-09 14:45:00,42.9,42.91,42.86,42.9,42500.0,27.9276,27.9341,27.9015,27.9276,42500.0
2009-12-09 14:50:00,42.9,42.9,42.84,42.88,65500.0,27.9276,27.9276,27.8885,27.9146,65500.0
2009-12-09 14:55:00,42.88,42.91,42.81,42.84,61600.0,27.9146,27.9341,27.869,27.8885,61600.0
2009-12-09 15:00:00,42.85,43.0,42.82,42.96,87100.0,27.895,27.9927,27.8755,27.9666,87100.0
2009-12-09 15:05:00,42.96,43.08,42.95,43.03,130400.0,27.9666,28.0448,27.9601,28.0122,130400.0
2009-12-09 15:10:00,43.02,43.08,42.99,43.07,84200.0,28.0057,28.0448,27.9862,28.0382,84200.0
2009-12-09 15:15:00,43.07,43.1,43.0,43.07,65200.0,28.0382,28.0578,27.9927,28.0382,65200.0
2009-12-09 15:20:00,43.06,43.15,43.03,43.06,84900.0,28.0317,28.0903,28.0122,28.0317,84900.0
2009-12-09 15:25:00,43.05,43.07,43.01,43.05,73600.0,28.0252,28.0382,27.9992,28.0252,73600.0
2009-12-09 15:30:00,43.05,43.06,42.93,43.01,80100.0,28.0252,28.0317,27.9471,27.9992,80100.0
2009-12-09 15:35:00,43.01,43.05,42.94,42.95,84000.0,27.9992,28.0252,27.9536,27.9601,84000.0
2009-12-09 15:40:00,42.95,43.02,42.93,42.98,119400.0,27.9601,28.0057,27.9471,27.9797,119400.0
2009-12-09 15:45:00,42.98,43.01,42.97,43.0,125600.0,27.9797,27.9992,27.9731,27.9927,125600.0
2009-12-09 15:50:00,43.0,43.0,42.9,42.97,153800.0,27.9927,27.9927,27.9276,27.9731,153800.0
2009-12-09 15:55:00,42.97,43.06,42.96,43.04,200100.0,27.9731,28.0317,27.9666,28.0187,200100.0
2009-12-10 09:30:00,42.83,43.11,42.4,42.6,141600.0,27.882,28.0643,27.6021,27.7323,141600.0
2009-12-10 09:35:00,42.59,42.87,42.5,42.68,129000.0,27.7258,27.908,27.6672,27.7844,129000.0
2009-12-10 09:40:00,42.71,42.91,42.57,42.91,196500.0,27.8039,27.9341,27.7127,27.9341,196500.0
2009-12-10 09:45:00,42.9,43.15,42.87,42.97,128300.0,27.9276,28.0903,27.908,27.9731,128300.0
2009-12-10 09:50:00,42.96,42.96,42.57,42.67,90800.0,27.9666,27.9666,27.7127,27.7778,90800.0
2009-12-10 09:55:00,42.66,42.88,42.66,42.77,57900.0,27.7713,27.9146,27.7713,27.8429,57900.0
2009-12-10 10:00:00,42.76,42.85,42.52,42.52,72000.0,27.8364,27.895,27.6802,27.6802,72000.0
2009-12-10 10:05:00,42.54,42.61,42.5,42.51,60300.0,27.6932,27.7388,27.6672,27.6737,60300.0
2009-12-10 10:10:00,42.51,42.55,42.3,42.31,60700.0,27.6737,27.6997,27.537,27.5435,60700.0
2009-12-10 10:15:00,42.3,42.38,42.26,42.29,48400.0,27.537,27.5891,27.5109,27.5305,48400.0
2009-12-10 10:20:00,42.27,42.52,42.25,42.5,39400.0,27.5174,27.6802,27.5044,27.6672,39400.0
2009-12-10 10:25:00,42.49,42.62,42.46,42.55,27700.0,27.6607,27.7453,27.6411,27.6997,27700.0
2009-12-10 10:30:00,42.55,42.66,42.55,42.62,75100.0,27.6997,27.7713,27.6997,27.7453,75100.0
2009-12-10 10:35:00,42.62,42.64,42.55,42.62,46300.0,27.7453,27.7583,27.6997,27.7453,46300.0
2009-12-10 10:40:00,42.62,42.68,42.58,42.64,45600.0,27.7453,27.7844,27.7193,27.7583,45600.0
2009-12-10 10:45:00,42.64,42.74,42.59,42.68,51300.0,27.7583,27.8234,27.7258,27.7844,51300.0
2009-12-10 10:50:00,42.68,42.7,42.58,42.62,77300.0,27.7844,27.7974,27.7193,27.7453,77300.0
2009-12-10 10:55:00,42.62,42.65,42.48,42.52,80800.0,27.7453,27.7648,27.6542,27.6802,80800.0
2009-12-10 11:00:00,42.52,42.53,42.43,42.5,34000.0,27.6802,27.6867,27.6216,27.6672,34000.0
2009-12-10 11:05:00,42.49,42.5,42.42,42.45,29800.0,27.6607,27.6672,27.6151,27.6346,29800.0
2009-12-10 11:10:00,42.46,42.51,42.41,42.44,47900.0,27.6411,27.6737,27.6086,27.6281,47900.0
2009-12-10 11:15:00,42.42,42.65,42.42,42.61,55100.0,27.6151,27.7648,27.6151,27.7388,55100.0
2009-12-10 11:20:00,42.61,42.62,42.47,42.48,46200.0,27.7388,27.7453,27.6476,27.6542,46200.0
2009-12-10 11:25:00,42.47,42.49,42.4,42.41,57500.0,27.6476,27.6607,27.6021,27.6086,57500.0
2009-12-10 11:30:00,42.4,42.43,42.33,42.34,58300.0,27.6021,27.6216,27.5565,27.563,58300.0
2009-12-10 11:35:00,42.34,42.37,42.26,42.31,46900.0,27.563,27.5825,27.5109,27.5435,46900.0
2009-12-10 11:40:00,42.31,42.38,42.29,42.33,37500.0,27.5435,27.5891,27.5305,27.5565,37500.0
2009-12-10 11:45:00,42.33,42.38,42.27,42.27,60700.0,27.5565,27.5891,27.5174,27.5174,60700.0
2009-12-10 11:50:00,42.29,42.33,42.26,42.3,39800.0,27.5305,27.5565,27.5109,27.537,39800.0
2009-12-10 11:55:00,42.29,42.29,42.17,42.18,66300.0,27.5305,27.5305,27.4523,27.4589,66300.0
2009-12-10 12:00:00,42.19,42.24,42.17,42.2,46700.0,27.4654,27.4979,27.4523,27.4719,46700.0
2009-12-10 12:05:00,42.2,42.26,42.17,42.2,33000.0,27.4719,27.5109,27.4523,27.4719,33000.0
2009-12-10 12:10:00,42.2,42.22,42.16,42.18,37600.0,27.4719,27.4849,27.4458,27.4589,37600.0
2009-12-10 12:15:00,42.18,42.21,42.15,42.16,32700.0,27.4589,27.4784,27.4393,27.4458,32700.0
2009-12-10 12:20:00,42.16,42.22,42.15,42.22,40100.0,27.4458,27.4849,27.4393,27.4849,40100.0
2009-12-10 12:25:00,42.23,42.27,42.2,42.24,26700.0,27.4914,27.5174,27.4719,27.4979,26700.0
2009-12-10 12:30:00,42.25,42.26,42.18,42.18,28400.0,27.5044,27.5109,27.4589,27.4589,28400.0
2009-12-10 12:35:00,42.19,42.25,42.16,42.23,32400.0,27.4654,27.5044,27.4458,27.4914,32400.0
2009-12-10 12:40:00,42.23,42.25,42.18,42.21,21100.0,27.4914,27.5044,27.4589,27.4784,21100.0
2009-12-10 12:45:00,42.21,42.3,42.21,42.28,46500.0,27.4784,27.537,27.4784,27.524,46500.0
2009-12-10 12:50:00,42.28,42.28,42.2,42.26,25500.0,27.524,27.524,27.4719,27.5109,25500.0
2009-12-10 12:55:00,42.25,42.28,42.24,42.25,15200.0,27.5044,27.524,27.4979,27.5044,15200.0
2009-12-10 13:00:00,42.24,42.26,42.19,42.2,58200.0,27.4979,27.5109,27.4654,27.4719,58200.0
2009-12-10 13:05:00,42.2,42.37,42.19,42.34,75500.0,27.4719,27.5825,27.4654,27.563,75500.0
2009-12-10 13:10:00,42.32,42.32,42.12,42.16,33400.0,27.55,27.55,27.4198,27.4458,33400.0
2009-12-10 13:15:00,42.16,42.19,42.12,42.15,36700.0,27.4458,27.4654,27.4198,27.4393,36700.0
2009-12-10 13:20:00,42.15,42.2,42.11,42.17,50000.0,27.4393,27.4719,27.4133,27.4523,50000.0
2009-12-10 13:25:00,42.16,42.21,42.16,42.2,11300.0,27.4458,27.4784,27.4458,27.4719,11300.0
2009-12-10 13:30:00,42.21,42.27,42.2,42.25,17000.0,27.4784,27.5174,27.4719,27.5044,17000.0
2009-12-10 13:35:00,42.26,42.35,42.25,42.33,29000.0,27.5109,27.5695,27.5044,27.5565,29000.0
2009-12-10 13:40:00,42.35,42.37,42.25,42.28,28500.0,27.5695,27.5825,27.5044,27.524,28500.0
2009-12-10 13:45:00,42.29,42.29,42.25,42.29,14900.0,27.5305,27.5305,27.5044,27.5305,14900.0
2009-12-10 13:50:00,42.29,42.3,42.23,42.25,17600.0,27.5305,27.537,27.4914,27.5044,17600.0
2009-12-10 13:55:00,42.24,42.39,42.23,42.39,17500.0,27.4979,27.5956,27.4914,27.5956,17500.0
2009-12-10 14:00:00,42.39,42.4,42.32,42.38,27200.0,27.5956,27.6021,27.55,27.5891,27200.0
2009-12-10 14:05:00,42.4,42.48,42.39,42.44,28800.0,27.6021,27.6542,27.5956,27.6281,28800.0
2009-12-10 14:10:00,42.43,42.46,42.39,42.46,23300.0,27.6216,27.6411,27.5956,27.6411,23300.0
2009-12-10 14:15:00,42.46,42.54,42.43,42.53,19800.0,27.6411,27.6932,27.6216,27.6867,19800.0
2009-12-10 14:20:00,42.54,42.56,42.48,42.5,22400.0,27.6932,27.7062,27.6542,27.6672,22400.0
2009-12-10 14:25:00,42.51,42.52,42.47,42.51,19400.0,27.6737,27.6802,27.6476,27.6737,19400.0
2009-12-10 14:30:00,42.52,42.55,42.44,42.45,33400.0,27.6802,27.6997,27.6281,27.6346,33400.0
2009-12-10 14:35:00,42.45,42.47,42.4,42.4,27800.0,27.6346,27.6476,27.6021,27.6021,27800.0
2009-12-10 14:40:00,42.4,42.42,42.39,42.4,21900.0,27.6021,27.6151,27.5956,27.6021,21900.0
2009-12-10 14:45:00,42.41,42.44,42.37,42.4,18700.0,27.6086,27.6281,27.5825,27.6021,18700.0
2009-12-10 14:50:00,42.39,42.4,42.32,42.35,28600.0,27.5956,27.6021,27.55,27.5695,28600.0
2009-12-10 14:55:00,42.34,42.37,42.25,42.26,54100.0,27.563,27.5825,27.5044,27.5109,54100.0
2009-12-10 15:00:00,42.27,42.29,42.12,42.13,94500.0,27.5174,27.5305,27.4198,27.4263,94500.0
2009-12-10 15:05:00,42.13,42.21,42.08,42.09,101000.0,27.4263,27.4784,27.3938,27.4003,101000.0
2009-12-10 15:10:00,42.09,42.26,42.09,42.2,43700.0,27.4003,27.5109,27.4003,27.4719,43700.0
2009-12-10 15:15:00,42.2,42.22,42.15,42.18,53500.0,27.4719,27.4849,27.4393,27.4589,53500.0
2009-12-10 15:20:00,42.18,42.19,42.08,42.11,98800.0,27.4589,27.4654,27.3938,27.4133,98800.0
2009-12-10 15:25:00,42.1,42.13,41.92,41.98,157000.0,27.4068,27.4263,27.2896,27.3287,157000.0
2009-12-10 15:30:00,41.98,42.01,41.94,41.98,86400.0,27.3287,27.3482,27.3026,27.3287,86400.0
2009-12-10 15:35:00,41.98,42.04,41.97,42.02,102300.0,27.3287,27.3677,27.3222,27.3547,102300.0
2009-12-10 15:40:00,42.02,42.05,41.97,42.0,101800.0,27.3547,27.3742,27.3222,27.3417,101800.0
2009-12-10 15:45:00,42.01,42.04,41.96,42.03,165000.0,27.3482,27.3677,27.3156,27.3612,165000.0
2009-12-10 15:50:00,42.03,42.06,41.98,42.03,262600.0,27.3612,27.3807,27.3287,27.3612,262600.0
2009-12-10 15:55:00,42.03,42.08,42.0,42.04,310400.0,27.3612,27.3938,27.3417,27.3677,310400.0
2009-12-11 09:30:00,42.22,42.49,42.21,42.33,73300.0,27.4849,27.6607,27.4784,27.5565,73300.0
2009-12-11 09:35:00,42.31,42.39,42.26,42.31,51000.0,27.5435,27.5956,27.5109,27.5435,51000.0
2009-12-11 09:40:00,42.32,42.5,42.32,42.44,45000.0,27.55,27.6672,27.55,27.6281,45000.0
2009-12-11 09:45:00,42.4,42.43,42.25,42.3,24600.0,27.6021,27.6216,27.5044,27.537,24600.0
2009-12-11 09:50:00,42.27,42.33,42.13,42.3,55700.0,27.5174,27.5565,27.4263,27.537,55700.0
2009-12-11 09:55:00,42.35,42.48,42.24,42.35,94900.0,27.5695,27.6542,27.4979,27.5695,94900.0
2009-12-11 10:00:00,42.35,42.5,42.34,42.35,92700.0,27.5695,27.6672,27.563,27.5695,92700.0
2009-12-11 10:05:00,42.38,42.41,42.23,42.32,63400.0,27.5891,27.6086,27.4914,27.55,63400.0
2009-12-11 10:10:00,42.31,42.47,42.3,42.4,37200.0,27.5435,27.6476,27.537,27.6021,37200.0
2009-12-11 10:15:00,42.39,42.42,42.25,42.39,41700.0,27.5956,27.6151,27.5044,27.5956,41700.0
2009-12-11 10:20:00,42.39,42.39,42.26,42.35,39800.0,27.5956,27.5956,27.5109,27.5695,39800.0
2009-12-11 10:25:00,42.37,42.64,42.36,42.63,67100.0,27.5825,27.7583,27.576,27.7518,67100.0
2009-12-11 10:30:00,42.63,42.66,42.51,42.64,65700.0,27.7518,27.7713,27.6737,27.7583,65700.0
2009-12-11 10:35:00,42.63,42.73,42.63,42.68,72400.0,27.7518,27.8169,27.7518,27.7844,72400.0
2009-12-11 10:40:00,42.68,42.72,42.65,42.71,59300.0,27.7844,27.8104,27.7648,27.8039,59300.0
2009-12-11 10:45:00,42.71,42.77,42.69,42.71,45100.0,27.8039,27.8429,27.7909,27.8039,45100.0
2009-12-11 10:50:00,42.71,42.77,42.67,42.69,88200.0,27.8039,27.8429,27.7778,27.7909,88200.0
2009-12-11 10:55:00,42.69,42.77,42.67,42.71,75500.0,27.7909,27.8429,27.7778,27.8039,75500.0
2009-12-11 11:00:00,42.71,42.73,42.63,42.63,118700.0,27.8039,27.8169,27.7518,27.7518,118700.0
2009-12-11 11:05:00,42.65,42.65,42.53,42.57,75900.0,27.7648,27.7648,27.6867,27.7127,75900.0
2009-12-11 11:10:00,42.56,42.57,42.42,42.42,39900.0,27.7062,27.7127,27.6151,27.6151,39900.0
2009-12-11 11:15:00,42.42,42.58,42.41,42.43,55100.0,27.6151,27.7193,27.6086,27.6216,55100.0
2009-12-11 11:20:00,42.45,42.49,42.33,42.36,44000.0,27.6346,27.6607,27.5565,27.576,44000.0
2009-12-11 11:25:00,42.37,42.38,42.26,42.32,41300.0,27.5825,27.5891,27.5109,27.55,41300.0
2009-12-11 11:30:00,42.32,42.32,42.19,42.25,61900.0,27.55,27.55,27.4654,27.5044,61900.0
2009-12-11 11:35:00,42.25,42.34,42.21,42.31,35700.0,27.5044,27.563,27.4784,27.5435,35700.0
2009-12-11 11:40:00,42.29,42.33,42.19,42.22,37300.0,27.5305,27.5565,27.4654,27.4849,37300.0
2009-12-11 11:45:00,42.22,42.22,42.12,42.15,59200.0,27.4849,27.4849,27.4198,27.4393,59200.0
2009-12-11 11:50:00,42.16,42.21,42.14,42.21,38600.0,27.4458,27.4784,27.4328,27.4784,38600.0
2009-12-11 11:55:00,42.21,42.24,42.13,42.15,45200.0,27.4784,27.4979,27.4263,27.4393,45200.0
2009-12-11 12:00:00,42.17,42.18,42.1,42.13,86400.0,27.4523,27.4589,27.4068,27.4263,86400.0
2009-12-11 12:05:00,42.13,42.25,42.12,42.24,38600.0,27.4263,27.5044,27.4198,27.4979,38600.0
2009-12-11 12:10:00,42.24,42.31,42.21,42.23,28500.0,27.4979,27.5435,27.4784,27.4914,28500.0
2009-12-11 12:15:00,42.23,42.35,42.23,42.34,24500.0,27.4914,27.5695,27.4914,27.563,24500.0
2009-12-11 12:20:00,42.33,42.41,42.3,42.33,28500.0,27.5565,27.6086,27.537,27.5565,28500.0
2009-12-11 12:25:00,42.32,42.36,42.19,42.22,47100.0,27.55,27.576,27.4654,27.4849,47100.0
2009-12-11 12:30:00,42.22,42.25,42.17,42.25,38300.0,27.4849,27.5044,27.4523,27.5044,38300.0
2009-12-11 12:35:00,42.25,42.26,42.21,42.25,16200.0,27.5044,27.5109,27.4784,27.5044,16200.0
2009-12-11 12:40:00,42.24,42.28,42.22,42.26,43600.0,27.4979,27.524,27.4849,27.5109,43600.0
2009-12-11 12:45:00,42.25,42.27,42.21,42.23,44000.0,27.5044,27.5174,27.4784,27.4914,44000.0
2009-12-11 12:50:00,42.22,42.28,42.2,42.21,38000.0,27.4849,27.524,27.4719,27.4784,38000.0
2009-12-11 12:55:00,42.2,42.24,42.16,42.22,44000.0,27.4719,27.4979,27.4458,27.4849,44000.0
2009-12-11 13:00:00,42.22,42.24,42.15,42.15,43600.0,27.4849,27.4979,27.4393,27.4393,43600.0
2009-12-11 13:05:00,42.16,42.2,42.14,42.18,42500.0,27.4458,27.4719,27.4328,27.4589,42500.0
2009-12-11 13:10:00,42.17,42.2,42.14,42.17,26300.0,27.4523,27.4719,27.4328,27.4523,26300.0
2009-12-11 13:15:00,42.16,42.25,42.14,42.21,49100.0,27.4458,27.5044,27.4328,27.4784,49100.0
2009-12-11 13:20:00,42.21,42.24,42.19,42.23,36200.0,27.4784,27.4979,27.4654,27.4914,36200.0
2009-12-11 13:25:00,42.23,42.23,42.15,42.19,28100.0,27.4914,27.4914,27.4393,27.4654,28100.0
2009-12-11 13:30:00,42.19,42.23,42.17,42.18,39300.0,27.4654,27.4914,27.4523,27.4589,39300.0
2009-12-11 13:35:00,42.18,42.27,42.14,42.25,68100.0,27.4589,27.5174,27.4328,27.5044,68100.0
2009-12-11 13:40:00,42.25,42.26,42.15,42.15,37400.0,27.5044,27.5109,27.4393,27.4393,37400.0
2009-12-11 13:45:00,42.15,42.2,42.1,42.12,39200.0,27.4393,27.4719,27.4068,27.4198,39200.0
2009-12-11 13:50:00,42.11,42.18,42.1,42.14,44500.0,27.4133,27.4589,27.4068,27.4328,44500.0
2009-12-11 13:55:00,42.15,42.2,42.12,42.16,35300.0,27.4393,27.4719,27.4198,27.4458,35300.0
2009-12-11 14:00:00,42.16,42.21,42.14,42.21,34700.0,27.4458,27.4784,27.4328,27.4784,34700.0
2009-12-11 14:05:00,42.21,42.26,42.19,42.24,48200.0,27.4784,27.5109,27.4654,27.4979,48200.0
2009-12-11 14:10:00,42.24,42.25,42.17,42.17,34500.0,27.4979,27.5044,27.4523,27.4523,34500.0
2009-12-11 14:15:00,42.17,42.19,42.14,42.15,22400.0,27.4523,27.4654,27.4328,27.4393,22400.0
2009-12-11 14:20:00,42.15,42.18,42.14,42.15,36100.0,27.4393,27.4589,27.4328,27.4393,36100.0
2009-12-11 14:25:00,42.16,42.17,42.12,42.12,18500.0,27.4458,27.4523,27.4198,27.4198,18500.0
2009-12-11 14:30:00,42.12,42.17,42.09,42.11,37600.0,27.4198,27.4523,27.4003,27.4133,37600.0
2009-12-11 14:35:00,42.09,42.1,42.02,42.03,61400.0,27.4003,27.4068,27.3547,27.3612,61400.0
2009-12-11 14:40:00,42.04,42.11,42.02,42.03,106500.0,27.3677,27.4133,27.3547,27.3612,106500.0
2009-12-11 14:45:00,42.02,42.1,42.01,42.02,99700.0,27.3547,27.4068,27.3482,27.3547,99700.0
2009-12-11 14:50:00,42.01,42.07,41.98,42.0,86900.0,27.3482,27.3873,27.3287,27.3417,86900.0
2009-12-11 14:55:00,42.0,42.04,41.97,41.98,59300.0,27.3417,27.3677,27.3222,27.3287,59300.0
2009-12-11 15:00:00,41.99,42.04,41.98,42.0,71700.0,27.3352,27.3677,27.3287,27.3417,71700.0
2009-12-11 15:05:00,42.02,42.09,42.0,42.06,49800.0,27.3547,27.4003,27.3417,27.3807,49800.0
2009-12-11 15:10:00,42.06,42.17,42.05,42.17,50800.0,27.3807,27.4523,27.3742,27.4523,50800.0
2009-12-11 15:15:00,42.17,42.17,42.11,42.15,49600.0,27.4523,27.4523,27.4133,27.4393,49600.0
2009-12-11 15:20:00,42.15,42.24,42.13,42.23,46400.0,27.4393,27.4979,27.4263,27.4914,46400.0
2009-12-11 15:25:00,42.23,42.3,42.23,42.29,52100.0,27.4914,27.537,27.4914,27.5305,52100.0
2009-12-11 15:30:00,42.28,42.32,42.27,42.29,79000.0,27.524,27.55,27.5174,27.5305,79000.0
2009-12-11 15:35:00,42.28,42.32,42.27,42.29,64100.0,27.524,27.55,27.5174,27.5305,64100.0
2009-12-11 15:40:00,42.29,42.29,42.14,42.19,133900.0,27.5305,27.5305,27.4328,27.4654,133900.0
2009-12-11 15:45:00,42.17,42.24,42.17,42.21,119800.0,27.4523,27.4979,27.4523,27.4784,119800.0
2009-12-11 15:50:00,42.2,42.22,42.17,42.19,140400.0,27.4719,27.4849,27.4523,27.4654,140400.0
2009-12-11 15:55:00,42.2,42.25,42.17,42.25,226600.0,27.4719,27.5044,27.4523,27.5044,226600.0
2009-12-14 09:30:00,42.62,42.9,42.44,42.61,111700.0,27.7453,27.9276,27.6281,27.7388,111700.0
2009-12-14 09:35:00,42.58,42.64,42.44,42.5,50500.0,27.7193,27.7583,27.6281,27.6672,50500.0
2009-12-14 09:40:00,42.5,42.51,42.36,42.4,69800.0,27.6672,27.6737,27.576,27.6021,69800.0
2009-12-14 09:45:00,42.39,42.5,42.32,42.48,134800.0,27.5956,27.6672,27.55,27.6542,134800.0
2009-12-14 09:50:00,42.49,42.52,42.34,42.38,89000.0,27.6607,27.6802,27.563,27.5891,89000.0
2009-12-14 09:55:00,42.38,42.4,42.25,42.3,67100.0,27.5891,27.6021,27.5044,27.537,67100.0
2009-12-14 10:00:00,42.3,42.33,42.25,42.28,51400.0,27.537,27.5565,27.5044,27.524,51400.0
2009-12-14 10:05:00,42.28,42.39,42.28,42.34,53400.0,27.524,27.5956,27.524,27.563,53400.0
2009-12-14 10:10:00,42.34,42.42,42.33,42.41,50100.0,27.563,27.6151,27.5565,27.6086,50100.0
2009-12-14 10:15:00,42.42,42.47,42.23,42.24,83000.0,27.6151,27.6476,27.4914,27.4979,83000.0
2009-12-14 10:20:00,42.25,42.25,42.1,42.14,57400.0,27.5044,27.5044,27.4068,27.4328,57400.0
2009-12-14 10:25:00,42.14,42.25,42.13,42.17,32800.0,27.4328,27.5044,27.4263,27.4523,32800.0
2009-12-14 10:30:00,42.17,42.23,42.15,42.15,31000.0,27.4523,27.4914,27.4393,27.4393,31000.0
2009-12-14 10:35:00,42.15,42.18,42.1,42.13,42800.0,27.4393,27.4589,27.4068,27.4263,42800.0
2009-12-14 10:40:00,42.14,42.17,42.1,42.11,40300.0,27.4328,27.4523,27.4068,27.4133,40300.0
2009-12-14 10:45:00,42.11,42.23,42.07,42.22,34100.0,27.4133,27.4914,27.3873,27.4849,34100.0
2009-12-14 10:50:00,42.23,42.32,42.2,42.31,25100.0,27.4914,27.55,27.4719,27.5435,25100.0
2009-12-14 10:55:00,42.31,42.35,42.19,42.26,39600.0,27.5435,27.5695,27.4654,27.5109,39600.0
2009-12-14 11:00:00,42.26,42.32,42.24,42.32,29100.0,27.5109,27.55,27.4979,27.55,29100.0
2009-12-14 11:05:00,42.32,42.33,42.22,42.22,32700.0,27.55,27.5565,27.4849,27.4849,32700.0
2009-12-14 11:10:00,42.23,42.4,42.22,42.38,40300.0,27.4914,27.6021,27.4849,27.5891,40300.0
2009-12-14 11:15:00,42.39,42.44,42.34,42.35,51800.0,27.5956,27.6281,27.563,27.5695,51800.0
2009-12-14 11:20:00,42.36,42.5,42.35,42.49,63800.0,27.576,27.6672,27.5695,27.6607,63800.0
2009-12-14 11:25:00,42.48,42.48,42.38,42.39,52900.0,27.6542,27.6542,27.5891,27.5956,52900.0
2009-12-14 11:30:00,42.38,42.47,42.38,42.42,34500.0,27.5891,27.6476,27.5891,27.6151,34500.0
2009-12-14 11:35:00,42.43,42.45,42.39,42.43,39700.0,27.6216,27.6346,27.5956,27.6216,39700.0
2009-12-14 11:40:00,42.44,42.51,42.32,42.35,49100.0,27.6281,27.6737,27.55,27.5695,49100.0
2009-12-14 11:45:00,42.35,42.37,42.29,42.29,32100.0,27.5695,27.5825,27.5305,27.5305,32100.0
2009-12-14 11:50:00,42.3,42.38,42.29,42.34,23600.0,27.537,27.5891,27.5305,27.563,23600.0
2009-12-14 11:55:00,42.35,42.43,42.35,42.4,65900.0,27.5695,27.6216,27.5695,27.6021,65900.0
2009-12-14 12:00:00,42.42,42.5,42.41,42.49,30500.0,27.6151,27.6672,27.6086,27.6607,30500.0
2009-12-14 12:05:00,42.48,42.49,42.44,42.45,15900.0,27.6542,27.6607,27.6281,27.6346,15900.0
2009-12-14 12:10:00,42.46,42.51,42.46,42.5,28800.0,27.6411,27.6737,27.6411,27.6672,28800.0
2009-12-14 12:15:00,42.5,42.51,42.48,42.5,44000.0,27.6672,27.6737,27.6542,27.6672,44000.0
2009-12-14 12:20:00,42.5,42.55,42.49,42.53,44700.0,27.6672,27.6997,27.6607,27.6867,44700.0
2009-12-14 12:25:00,42.54,42.57,42.52,42.56,57000.0,27.6932,27.7127,27.6802,27.7062,57000.0
2009-12-14 12:30:00,42.56,42.63,42.56,42.62,46700.0,27.7062,27.7518,27.7062,27.7453,46700.0
2009-12-14 12:35:00,42.62,42.66,42.62,42.65,52600.0,27.7453,27.7713,27.7453,27.7648,52600.0
2009-12-14 12:40:00,42.65,42.7,42.6,42.6,41000.0,27.7648,27.7974,27.7323,27.7323,41000.0
2009-12-14 12:45:00,42.61,42.67,42.61,42.64,32100.0,27.7388,27.7778,27.7388,27.7583,32100.0
2009-12-14 12:50:00,42.63,42.67,42.57,42.65,52500.0,27.7518,27.7778,27.7127,27.7648,52500.0
2009-12-14 12:55:00,42.65,42.68,42.64,42.65,25900.0,27.7648,27.7844,27.7583,27.7648,25900.0
2009-12-14 13:00:00,42.65,42.66,42.6,42.61,31700.0,27.7648,27.7713,27.7323,27.7388,31700.0
2009-12-14 13:05:00,42.61,42.62,42.55,42.56,33300.0,27.7388,27.7453,27.6997,27.7062,33300.0
2009-12-14 13:10:00,42.55,42.57,42.54,42.54,25500.0,27.6997,27.7127,27.6932,27.6932,25500.0
2009-12-14 13:15:00,42.55,42.57,42.5,42.55,28600.0,27.6997,27.7127,27.6672,27.6997,28600.0
2009-12-14 13:20:00,42.55,42.58,42.54,42.55,38300.0,27.6997,27.7193,27.6932,27.6997,38300.0
2009-12-14 13:25:00,42.57,42.61,42.55,42.56,33200.0,27.7127,27.7388,27.6997,27.7062,33200.0
2009-12-14 13:30:00,42.55,42.57,42.54,42.56,19700.0,27.6997,27.7127,27.6932,27.7062,19700.0
2009-12-14 13:35:00,42.56,42.59,42.53,42.56,53900.0,27.7062,27.7258,27.6867,27.7062,53900.0
2009-12-14 13:40:00,42.56,42.58,42.5,42.53,27200.0,27.7062,27.7193,27.6672,27.6867,27200.0
2009-12-14 13:45:00,42.52,42.6,42.52,42.56,25000.0,27.6802,27.7323,27.6802,27.7062,25000.0
2009-12-14 13:50:00,42.56,42.7,42.56,42.7,33100.0,27.7062,27.7974,27.7062,27.7974,33100.0
2009-12-14 13:55:00,42.69,42.75,42.68,42.74,50500.0,27.7909,27.8299,27.7844,27.8234,50500.0
2009-12-14 14:00:00,42.74,42.78,42.73,42.74,31800.0,27.8234,27.8495,27.8169,27.8234,31800.0
2009-12-14 14:05:00,42.73,42.8,42.7,42.8,38800.0,27.8169,27.8625,27.7974,27.8625,38800.0
2009-12-14 14:10:00,42.79,42.83,42.74,42.76,42400.0,27.856,27.882,27.8234,27.8364,42400.0
2009-12-14 14:15:00,42.76,42.77,42.72,42.74,27100.0,27.8364,27.8429,27.8104,27.8234,27100.0
2009-12-14 14:20:00,42.74,42.83,42.74,42.82,21600.0,27.8234,27.882,27.8234,27.8755,21600.0
2009-12-14 14:25:00,42.82,42.83,42.75,42.78,28200.0,27.8755,27.882,27.8299,27.8495,28200.0
2009-12-14 14:30:00,42.78,42.8,42.76,42.8,23500.0,27.8495,27.8625,27.8364,27.8625,23500.0
2009-12-14 14:35:00,42.8,42.82,42.77,42.78,36600.0,27.8625,27.8755,27.8429,27.8495,36600.0
2009-12-14 14:40:00,42.79,42.82,42.71,42.71,40800.0,27.856,27.8755,27.8039,27.8039,40800.0
2009-12-14 14:45:00,42.72,42.77,42.71,42.77,36000.0,27.8104,27.8429,27.8039,27.8429,36000.0
2009-12-14 14:50:00,42.77,42.81,42.77,42.8,29600.0,27.8429,27.869,27.8429,27.8625,29600.0
2009-12-14 14:55:00,42.8,42.8,42.72,42.78,45700.0,27.8625,27.8625,27.8104,27.8495,45700.0
2009-12-14 15:00:00,42.78,42.78,42.71,42.75,39300.0,27.8495,27.8495,27.8039,27.8299,39300.0
2009-12-14 15:05:00,42.76,42.83,42.75,42.83,35600.0,27.8364,27.882,27.8299,27.882,35600.0
2009-12-14 15:10:00,42.82,42.87,42.82,42.82,49700.0,27.8755,27.908,27.8755,27.8755,49700.0
2009-12-14 15:15:00,42.83,42.86,42.82,42.85,48400.0,27.882,27.9015,27.8755,27.895,48400.0
2009-12-14 15:20:00,42.86,42.86,42.78,42.78,34000.0,27.9015,27.9015,27.8495,27.8495,34000.0
2009-12-14 15:25:00,42.79,42.85,42.78,42.85,50500.0,27.856,27.895,27.8495,27.895,50500.0
2009-12-14 15:30:00,42.85,42.88,42.83,42.83,51200.0,27.895,27.9146,27.882,27.882,51200.0
2009-12-14 15:35:00,42.84,42.86,42.79,42.86,70800.0,27.8885,27.9015,27.856,27.9015,70800.0
2009-12-14 15:40:00,42.85,42.86,42.77,42.79,67400.0,27.895,27.9015,27.8429,27.856,67400.0
2009-12-14 15:45:00,42.79,42.85,42.78,42.84,72700.0,27.856,27.895,27.8495,27.8885,72700.0
2009-12-14 15:50:00,42.85,42.85,42.81,42.81,95700.0,27.895,27.895,27.869,27.869,95700.0
2009-12-14 15:55:00,42.82,42.83,42.76,42.81,180600.0,27.8755,27.882,27.8364,27.869,180600.0
2009-12-15 09:30:00,42.53,42.53,42.26,42.37,76700.0,27.6867,27.6867,27.5109,27.5825,76700.0
2009-12-15 09:35:00,42.42,42.75,42.4,42.71,65200.0,27.6151,27.8299,27.6021,27.8039,65200.0
2009-12-15 09:40:00,42.7,42.84,42.64,42.65,61900.0,27.7974,27.8885,27.7583,27.7648,61900.0
2009-12-15 09:45:00,42.63,42.76,42.63,42.74,40000.0,27.7518,27.8364,27.7518,27.8234,40000.0
2009-12-15 09:50:00,42.7,42.75,42.65,42.74,33500.0,27.7974,27.8299,27.7648,27.8234,33500.0
2009-12-15 09:55:00,42.75,42.89,42.71,42.87,43500.0,27.8299,27.9211,27.8039,27.908,43500.0
2009-12-15 10:00:00,42.84,42.95,42.83,42.91,63500.0,27.8885,27.9601,27.882,27.9341,63500.0
2009-12-15 10:05:00,42.91,42.95,42.84,42.95,26600.0,27.9341,27.9601,27.8885,27.9601,26600.0
2009-12-15 10:10:00,42.96,43.0,42.88,42.99,51000.0,27.9666,27.9927,27.9146,27.9862,51000.0
2009-12-15 10:15:00,43.02,43.15,43.01,43.05,67400.0,28.0057,28.0903,27.9992,28.0252,67400.0
2009-12-15 10:20:00,43.05,43.11,43.05,43.11,36000.0,28.0252,28.0643,28.0252,28.0643,36000.0
2009-12-15 10:25:00,43.11,43.13,42.99,43.0,35000.0,28.0643,28.0773,27.9862,27.9927,35000.0
2009-12-15 10:30:00,43.0,43.19,42.99,43.16,64700.0,27.9927,28.1164,27.9862,28.0968,64700.0
2009-12-15 10:35:00,43.16,43.24,43.16,43.19,27800.0,28.0968,28.1489,28.0968,28.1164,27800.0
2009-12-15 10:40:00,43.18,43.31,43.18,43.27,51900.0,28.1099,28.1945,28.1099,28.1684,51900.0
2009-12-15 10:45:00,43.26,43.34,43.23,43.34,35700.0,28.1619,28.214,28.1424,28.214,35700.0
2009-12-15 10:50:00,43.34,43.36,43.26,43.28,29800.0,28.214,28.227,28.1619,28.175,29800.0
2009-12-15 10:55:00,43.28,43.31,43.18,43.19,31200.0,28.175,28.1945,28.1099,28.1164,31200.0
2009-12-15 11:00:00,43.18,43.21,43.0,43.0,34100.0,28.1099,28.1294,27.9927,27.9927,34100.0
2009-12-15 11:05:00,43.0,43.18,43.0,43.17,19300.0,27.9927,28.1099,27.9927,28.1033,19300.0
2009-12-15 11:10:00,43.17,43.19,43.03,43.04,23300.0,28.1033,28.1164,28.0122,28.0187,23300.0
2009-12-15 11:15:00,43.03,43.18,43.03,43.15,34500.0,28.0122,28.1099,28.0122,28.0903,34500.0
2009-12-15 11:20:00,43.15,43.17,43.02,43.03,26300.0,28.0903,28.1033,28.0057,28.0122,26300.0
2009-12-15 11:25:00,43.03,43.06,42.95,42.98,25200.0,28.0122,28.0317,27.9601,27.9797,25200.0
2009-12-15 11:30:00,42.97,43.09,42.96,43.08,31500.0,27.9731,28.0513,27.9666,28.0448,31500.0
2009-12-15 11:35:00,43.09,43.19,43.08,43.08,27300.0,28.0513,28.1164,28.0448,28.0448,27300.0
2009-12-15 11:40:00,43.08,43.17,43.08,43.17,21500.0,28.0448,28.1033,28.0448,28.1033,21500.0
2009-12-15 11:45:00,43.16,43.21,43.12,43.15,41200.0,28.0968,28.1294,28.0708,28.0903,41200.0
2009-12-15 11:50:00,43.15,43.2,43.14,43.18,20100.0,28.0903,28.1229,28.0838,28.1099,20100.0
2009-12-15 11:55:00,43.18,43.18,43.09,43.16,32800.0,28.1099,28.1099,28.0513,28.0968,32800.0
2009-12-15 12:00:00,43.17,43.2,43.16,43.2,22700.0,28.1033,28.1229,28.0968,28.1229,22700.0
2009-12-15 12:05:00,43.21,43.32,43.21,43.3,65300.0,28.1294,28.201,28.1294,28.188,65300.0
2009-12-15 12:10:00,43.29,43.31,43.21,43.22,28800.0,28.1815,28.1945,28.1294,28.1359,28800.0
2009-12-15 12:15:00,43.23,43.31,43.22,43.27,30000.0,28.1424,28.1945,28.1359,28.1684,30000.0
2009-12-15 12:20:00,43.28,43.32,43.26,43.26,52000.0,28.175,28.201,28.1619,28.1619,52000.0
2009-12-15 12:25:00,43.26,43.28,43.24,43.24,24000.0,28.1619,28.175,28.1489,28.1489,24000.0
2009-12-15 12:30:00,43.24,43.27,43.22,43.24,24300.0,28.1489,28.1684,28.1359,28.1489,24300.0
2009-12-15 12:35:00,43.24,43.28,43.23,43.24,21000.0,28.1489,28.175,28.1424,28.1489,21000.0
2009-12-15 12:40:00,43.23,43.25,43.18,43.21,40400.0,28.1424,28.1554,28.1099,28.1294,40400.0
2009-12-15 12:45:00,43.19,43.19,43.15,43.19,54400.0,28.1164,28.1164,28.0903,28.1164,54400.0
2009-12-15 12:50:00,43.18,43.25,43.17,43.23,35000.0,28.1099,28.1554,28.1033,28.1424,35000.0
2009-12-15 12:55:00,43.24,43.3,43.22,43.3,24200.0,28.1489,28.188,28.1359,28.188,24200.0
2009-12-15 13:00:00,43.29,43.29,43.22,43.22,61600.0,28.1815,28.1815,28.1359,28.1359,61600.0
2009-12-15 13:05:00,43.22,43.31,43.22,43.31,31800.0,28.1359,28.1945,28.1359,28.1945,31800.0
2009-12-15 13:10:00,43.3,43.35,43.29,43.32,46900.0,28.188,28.2205,28.1815,28.201,46900.0
2009-12-15 13:15:00,43.29,43.31,43.25,43.26,38800.0,28.1815,28.1945,28.1554,28.1619,38800.0
2009-12-15 13:20:00,43.26,43.27,43.22,43.24,38900.0,28.1619,28.1684,28.1359,28.1489,38900.0
2009-12-15 13:25:00,43.25,43.26,43.18,43.24,57200.0,28.1554,28.1619,28.1099,28.1489,57200.0
2009-12-15 13:30:00,43.24,43.3,43.23,43.25,35800.0,28.1489,28.188,28.1424,28.1554,35800.0
2009-12-15 13:35:00,43.24,43.27,43.17,43.17,24000.0,28.1489,28.1684,28.1033,28.1033,24000.0
2009-12-15 13:40:00,43.17,43.21,43.15,43.18,35000.0,28.1033,28.1294,28.0903,28.1099,35000.0
2009-12-15 13:45:00,43.17,43.22,43.17,43.22,23000.0,28.1033,28.1359,28.1033,28.1359,23000.0
2009-12-15 13:50:00,43.21,43.25,43.2,43.2,31800.0,28.1294,28.1554,28.1229,28.1229,31800.0
2009-12-15 13:55:00,43.21,43.27,43.21,43.25,24600.0,28.1294,28.1684,28.1294,28.1554,24600.0
2009-12-15 14:00:00,43.24,43.26,43.19,43.19,32100.0,28.1489,28.1619,28.1164,28.1164,32100.0
2009-12-15 14:05:00,43.2,43.22,43.11,43.14,47700.0,28.1229,28.1359,28.0643,28.0838,47700.0
2009-12-15 14:10:00,43.14,43.19,43.12,43.17,43900.0,28.0838,28.1164,28.0708,28.1033,43900.0
2009-12-15 14:15:00,43.18,43.22,43.17,43.18,21100.0,28.1099,28.1359,28.1033,28.1099,21100.0
2009-12-15 14:20:00,43.18,43.21,43.18,43.19,23500.0,28.1099,28.1294,28.1099,28.1164,23500.0
2009-12-15 14:25:00,43.2,43.21,43.17,43.21,21900.0,28.1229,28.1294,28.1033,28.1294,21900.0
2009-12-15 14:30:00,43.2,43.22,43.17,43.21,36900.0,28.1229,28.1359,28.1033,28.1294,36900.0
2009-12-15 14:35:00,43.2,43.23,43.19,43.21,31400.0,28.1229,28.1424,28.1164,28.1294,31400.0
2009-12-15 14:40:00,43.21,43.22,43.18,43.18,22000.0,28.1294,28.1359,28.1099,28.1099,22000.0
2009-12-15 14:45:00,43.19,43.19,43.16,43.17,20000.0,28.1164,28.1164,28.0968,28.1033,20000.0
2009-12-15 14:50:00,43.18,43.2,43.13,43.14,38400.0,28.1099,28.1229,28.0773,28.0838,38400.0
2009-12-15 14:55:00,43.16,43.17,43.15,43.15,36900.0,28.0968,28.1033,28.0903,28.0903,36900.0
2009-12-15 15:00:00,43.15,43.28,43.15,43.28,68600.0,28.0903,28.175,28.0903,28.175,68600.0
2009-12-15 15:05:00,43.28,43.3,43.25,43.25,39000.0,28.175,28.188,28.1554,28.1554,39000.0
2009-12-15 15:10:00,43.24,43.3,43.24,43.29,39100.0,28.1489,28.188,28.1489,28.1815,39100.0
2009-12-15 15:15:00,43.3,43.35,43.29,43.31,63000.0,28.188,28.2205,28.1815,28.1945,63000.0
2009-12-15 15:20:00,43.3,43.31,43.09,43.12,93700.0,28.188,28.1945,28.0513,28.0708,93700.0
2009-12-15 15:25:00,43.12,43.17,43.1,43.13,54300.0,28.0708,28.1033,28.0578,28.0773,54300.0
2009-12-15 15:30:00,43.12,43.15,43.09,43.15,53000.0,28.0708,28.0903,28.0513,28.0903,53000.0
2009-12-15 15:35:00,43.14,43.15,43.05,43.1,66900.0,28.0838,28.0903,28.0252,28.0578,66900.0
2009-12-15 15:40:00,43.09,43.09,42.96,42.99,90600.0,28.0513,28.0513,27.9666,27.9862,90600.0
2009-12-15 15:45:00,42.98,42.99,42.94,42.98,117400.0,27.9797,27.9862,27.9536,27.9797,117400.0
2009-12-15 15:50:00,42.98,43.02,42.96,43.0,127200.0,27.9797,28.0057,27.9666,27.9927,127200.0
2009-12-15 15:55:00,42.99,43.06,42.98,43.06,156300.0,27.9862,28.0317,27.9797,28.0317,156300.0
2009-12-16 09:30:00,42.44,43.05,42.35,42.77,333800.0,27.6281,28.0252,27.5695,27.8429,333800.0
2009-12-16 09:35:00,42.77,43.34,42.6,43.27,257500.0,27.8429,28.214,27.7323,28.1684,257500.0
2009-12-16 09:40:00,43.28,43.43,43.11,43.37,250500.0,28.175,28.2726,28.0643,28.2335,250500.0
2009-12-16 09:45:00,43.38,43.44,43.25,43.34,170700.0,28.2401,28.2791,28.1554,28.214,170700.0
2009-12-16 09:50:00,43.35,43.42,43.25,43.27,95600.0,28.2205,28.2661,28.1554,28.1684,95600.0
2009-12-16 09:55:00,43.26,43.3,43.0,43.12,170100.0,28.1619,28.188,27.9927,28.0708,170100.0
2009-12-16 10:00:00,43.13,43.18,43.08,43.16,96300.0,28.0773,28.1099,28.0448,28.0968,96300.0
2009-12-16 10:05:00,43.17,43.3,43.15,43.22,129700.0,28.1033,28.188,28.0903,28.1359,129700.0
2009-12-16 10:10:00,43.22,43.39,43.22,43.32,165100.0,28.1359,28.2466,28.1359,28.201,165100.0
2009-12-16 10:15:00,43.32,43.34,43.23,43.28,103600.0,28.201,28.214,28.1424,28.175,103600.0
2009-12-16 10:20:00,43.28,43.31,43.2,43.24,156500.0,28.175,28.1945,28.1229,28.1489,156500.0
2009-12-16 10:25:00,43.24,43.3,43.19,43.28,169500.0,28.1489,28.188,28.1164,28.175,169500.0
2009-12-16 10:30:00,43.29,43.47,43.29,43.32,155400.0,28.1815,28.2986,28.1815,28.201,155400.0
2009-12-16 10:35:00,43.32,43.34,43.23,43.23,121600.0,28.201,28.214,28.1424,28.1424,121600.0
2009-12-16 10:40:00,43.23,43.28,43.11,43.11,155000.0,28.1424,28.175,28.0643,28.0643,155000.0
2009-12-16 10:45:00,43.11,43.23,43.1,43.22,103400.0,28.0643,28.1424,28.0578,28.1359,103400.0
2009-12-16 10:50:00,43.22,43.34,43.2,43.34,75300.0,28.1359,28.214,28.1229,28.214,75300.0
2009-12-16 10:55:00,43.34,43.42,43.33,43.36,73200.0,28.214,28.2661,28.2075,28.227,73200.0
2009-12-16 11:00:00,43.35,43.35,43.22,43.26,62100.0,28.2205,28.2205,28.1359,28.1619,62100.0
2009-12-16 11:05:00,43.27,43.29,43.19,43.26,53700.0,28.1684,28.1815,28.1164,28.1619,53700.0
2009-12-16 11:10:00,43.28,43.3,43.25,43.25,130400.0,28.175,28.188,28.1554,28.1554,130400.0
2009-12-16 11:15:00,43.25,43.35,43.25,43.28,109000.0,28.1554,28.2205,28.1554,28.175,109000.0
2009-12-16 11:20:00,43.28,43.33,43.28,43.31,37300.0,28.175,28.2075,28.175,28.1945,37300.0
2009-12-16 11:25:00,43.32,43.33,43.25,43.28,85200.0,28.201,28.2075,28.1554,28.175,85200.0
2009-12-16 11:30:00,43.28,43.29,43.27,43.28,34500.0,28.175,28.1815,28.1684,28.175,34500.0
2009-12-16 11:35:00,43.28,43.31,43.21,43.29,52200.0,28.175,28.1945,28.1294,28.1815,52200.0
2009-12-16 11:40:00,43.29,43.29,43.25,43.25,20700.0,28.1815,28.1815,28.1554,28.1554,20700.0
2009-12-16 11:45:00,43.26,43.27,43.25,43.27,95700.0,28.1619,28.1684,28.1554,28.1684,95700.0
2009-12-16 11:50:00,43.27,43.27,43.23,43.24,80200.0,28.1684,28.1684,28.1424,28.1489,80200.0
2009-12-16 11:55:00,43.24,43.27,43.22,43.25,56100.0,28.1489,28.1684,28.1359,28.1554,56100.0
2009-12-16 12:00:00,43.25,43.28,43.25,43.26,27100.0,28.1554,28.175,28.1554,28.1619,27100.0
2009-12-16 12:05:00,43.27,43.29,43.22,43.24,31000.0,28.1684,28.1815,28.1359,28.1489,31000.0
2009-12-16 12:10:00,43.24,43.24,43.17,43.18,38900.0,28.1489,28.1489,28.1033,28.1099,38900.0
2009-12-16 12:15:00,43.17,43.24,43.17,43.22,61500.0,28.1033,28.1489,28.1033,28.1359,61500.0
2009-12-16 12:20:00,43.22,43.24,43.2,43.2,43000.0,28.1359,28.1489,28.1229,28.1229,43000.0
2009-12-16 12:25:00,43.2,43.28,43.17,43.27,39500.0,28.1229,28.175,28.1033,28.1684,39500.0
2009-12-16 12:30:00,43.26,43.29,43.21,43.25,111000.0,28.1619,28.1815,28.1294,28.1554,111000.0
2009-12-16 12:35:00,43.25,43.28,43.25,43.27,22600.0,28.1554,28.175,28.1554,28.1684,22600.0
2009-12-16 12:40:00,43.28,43.28,43.24,43.24,73500.0,28.175,28.175,28.1489,28.1489,73500.0
2009-12-16 12:45:00,43.25,43.28,43.24,43.25,25300.0,28.1554,28.175,28.1489,28.1554,25300.0
2009-12-16 12:50:00,43.25,43.27,43.24,43.25,27800.0,28.1554,28.1684,28.1489,28.1554,27800.0
2009-12-16 12:55:00,43.25,43.26,43.23,43.24,17000.0,28.1554,28.1619,28.1424,28.1489,17000.0
2009-12-16 13:00:00,43.24,43.25,43.19,43.2,71900.0,28.1489,28.1554,28.1164,28.1229,71900.0
2009-12-16 13:05:00,43.21,43.23,43.19,43.23,58100.0,28.1294,28.1424,28.1164,28.1424,58100.0
2009-12-16 13:10:00,43.23,43.23,43.19,43.22,42400.0,28.1424,28.1424,28.1164,28.1359,42400.0
2009-12-16 13:15:00,43.22,43.27,43.21,43.27,57500.0,28.1359,28.1684,28.1294,28.1684,57500.0
2009-12-16 13:20:00,43.26,43.27,43.26,43.27,23800.0,28.1619,28.1684,28.1619,28.1684,23800.0
2009-12-16 13:25:00,43.27,43.28,43.24,43.24,21600.0,28.1684,28.175,28.1489,28.1489,21600.0
2009-12-16 13:30:00,43.25,43.26,43.24,43.25,28400.0,28.1554,28.1619,28.1489,28.1554,28400.0
2009-12-16 13:35:00,43.26,43.26,43.25,43.26,15600.0,28.1619,28.1619,28.1554,28.1619,15600.0
2009-12-16 13:40:00,43.26,43.26,43.25,43.25,43700.0,28.1619,28.1619,28.1554,28.1554,43700.0
2009-12-16 13:45:00,43.26,43.26,43.25,43.25,155300.0,28.1619,28.1619,28.1554,28.1554,155300.0
2009-12-16 13:50:00,43.25,43.26,43.22,43.25,80200.0,28.1554,28.1619,28.1359,28.1554,80200.0
2009-12-16 13:55:00,43.25,43.25,43.24,43.25,31300.0,28.1554,28.1554,28.1489,28.1554,31300.0
2009-12-16 14:00:00,43.25,43.29,43.24,43.26,69800.0,28.1554,28.1815,28.1489,28.1619,69800.0
2009-12-16 14:05:00,43.26,43.27,43.15,43.15,22300.0,28.1619,28.1684,28.0903,28.0903,22300.0
2009-12-16 14:10:00,43.15,43.18,43.15,43.16,25000.0,28.0903,28.1099,28.0903,28.0968,25000.0
2009-12-16 14:15:00,43.16,43.33,43.16,43.27,84300.0,28.0968,28.2075,28.0968,28.1684,84300.0
2009-12-16 14:20:00,43.26,43.28,43.0,43.16,202700.0,28.1619,28.175,27.9927,28.0968,202700.0
2009-12-16 14:25:00,43.16,43.17,43.12,43.17,294600.0,28.0968,28.1033,28.0708,28.1033,294600.0
2009-12-16 14:30:00,43.17,43.18,43.05,43.05,86000.0,28.1033,28.1099,28.0252,28.0252,86000.0
2009-12-16 14:35:00,43.04,43.18,43.03,43.17,92600.0,28.0187,28.1099,28.0122,28.1033,92600.0
2009-12-16 14:40:00,43.17,43.18,43.1,43.14,82100.0,28.1033,28.1099,28.0578,28.0838,82100.0
2009-12-16 14:45:00,43.15,43.15,43.06,43.06,98500.0,28.0903,28.0903,28.0317,28.0317,98500.0
2009-12-16 14:50:00,43.05,43.12,43.02,43.06,84300.0,28.0252,28.0708,28.0057,28.0317,84300.0
2009-12-16 14:55:00,43.06,43.13,43.03,43.07,68300.0,28.0317,28.0773,28.0122,28.0382,68300.0
2009-12-16 15:00:00,43.06,43.08,43.0,43.07,127500.0,28.0317,28.0448,27.9927,28.0382,127500.0
2009-12-16 15:05:00,43.06,43.13,43.06,43.1,107200.0,28.0317,28.0773,28.0317,28.0578,107200.0
2009-12-16 15:10:00,43.11,43.13,43.01,43.01,204800.0,28.0643,28.0773,27.9992,27.9992,204800.0
2009-12-16 15:15:00,43.01,43.08,42.98,43.08,208100.0,27.9992,28.0448,27.9797,28.0448,208100.0
2009-12-16 15:20:00,43.08,43.13,43.03,43.08,98400.0,28.0448,28.0773,28.0122,28.0448,98400.0
2009-12-16 15:25:00,43.08,43.08,42.99,43.0,97000.0,28.0448,28.0448,27.9862,27.9927,97000.0
2009-12-16 15:30:00,43.0,43.03,42.99,43.02,109100.0,27.9927,28.0122,27.9862,28.0057,109100.0
2009-12-16 15:35:00,43.02,43.12,43.0,43.1,131400.0,28.0057,28.0708,27.9927,28.0578,131400.0
2009-12-16 15:40:00,43.1,43.18,43.08,43.17,128400.0,28.0578,28.1099,28.0448,28.1033,128400.0
2009-12-16 15:45:00,43.16,43.23,43.15,43.22,137100.0,28.0968,28.1424,28.0903,28.1359,137100.0
2009-12-16 15:50:00,43.22,43.25,43.13,43.13,250000.0,28.1359,28.1554,28.0773,28.0773,250000.0
2009-12-16 15:55:00,43.14,43.15,43.1,43.13,214200.0,28.0838,28.0903,28.0578,28.0773,214200.0
2009-12-17 09:30:00,42.82,42.9,42.65,42.84,84700.0,27.8755,27.9276,27.7648,27.8885,84700.0
2009-12-17 09:35:00,42.86,43.05,42.84,43.01,100300.0,27.9015,28.0252,27.8885,27.9992,100300.0
2009-12-17 09:40:00,42.98,43.06,42.94,42.94,72500.0,27.9797,28.0317,27.9536,27.9536,72500.0
2009-12-17 09:45:00,42.96,42.96,42.84,42.87,71900.0,27.9666,27.9666,27.8885,27.908,71900.0
2009-12-17 09:50:00,42.87,42.9,42.83,42.83,63300.0,27.908,27.9276,27.882,27.882,63300.0
2009-12-17 09:55:00,42.83,42.87,42.8,42.81,58700.0,27.882,27.908,27.8625,27.869,58700.0
2009-12-17 10:00:00,42.82,42.91,42.8,42.81,130000.0,27.8755,27.9341,27.8625,27.869,130000.0
2009-12-17 10:05:00,42.82,42.89,42.77,42.89,112400.0,27.8755,27.9211,27.8429,27.9211,112400.0
2009-12-17 10:10:00,42.89,43.02,42.89,42.96,36800.0,27.9211,28.0057,27.9211,27.9666,36800.0
2009-12-17 10:15:00,42.96,42.99,42.92,42.97,26000.0,27.9666,27.9862,27.9406,27.9731,26000.0
2009-12-17 10:20:00,42.97,43.01,42.94,42.98,22100.0,27.9731,27.9992,27.9536,27.9797,22100.0
2009-12-17 10:25:00,42.99,43.0,42.94,42.97,141500.0,27.9862,27.9927,27.9536,27.9731,141500.0
2009-12-17 10:30:00,42.98,43.01,42.94,42.98,35700.0,27.9797,27.9992,27.9536,27.9797,35700.0
2009-12-17 10:35:00,42.98,43.04,42.95,43.02,26700.0,27.9797,28.0187,27.9601,28.0057,26700.0
2009-12-17 10:40:00,43.01,43.03,42.98,43.0,46000.0,27.9992,28.0122,27.9797,27.9927,46000.0
2009-12-17 10:45:00,43.0,43.1,43.0,43.06,31100.0,27.9927,28.0578,27.9927,28.0317,31100.0
2009-12-17 10:50:00,43.05,43.06,43.01,43.03,14800.0,28.0252,28.0317,27.9992,28.0122,14800.0
2009-12-17 10:55:00,43.03,43.13,43.0,43.0,31400.0,28.0122,28.0773,27.9927,27.9927,31400.0
2009-12-17 11:00:00,43.01,43.05,42.95,42.96,48800.0,27.9992,28.0252,27.9601,27.9666,48800.0
2009-12-17 11:05:00,42.96,42.99,42.92,42.93,24500.0,27.9666,27.9862,27.9406,27.9471,24500.0
2009-12-17 11:10:00,42.93,42.98,42.93,42.96,21000.0,27.9471,27.9797,27.9471,27.9666,21000.0
2009-12-17 11:15:00,42.96,43.04,42.96,43.0,26400.0,27.9666,28.0187,27.9666,27.9927,26400.0
2009-12-17 11:20:00,43.0,43.08,43.0,43.02,25100.0,27.9927,28.0448,27.9927,28.0057,25100.0
2009-12-17 11:25:00,43.0,43.01,42.95,42.98,33800.0,27.9927,27.9992,27.9601,27.9797,33800.0
2009-12-17 11:30:00,42.97,42.99,42.91,42.94,49200.0,27.9731,27.9862,27.9341,27.9536,49200.0
2009-12-17 11:35:00,42.95,42.98,42.92,42.97,43500.0,27.9601,27.9797,27.9406,27.9731,43500.0
2009-12-17 11:40:00,42.97,42.97,42.9,42.9,37100.0,27.9731,27.9731,27.9276,27.9276,37100.0
2009-12-17 11:45:00,42.9,42.93,42.88,42.92,52200.0,27.9276,27.9471,27.9146,27.9406,52200.0
2009-12-17 11:50:00,42.91,42.91,42.82,42.89,57700.0,27.9341,27.9341,27.8755,27.9211,57700.0
2009-12-17 11:55:00,42.9,42.93,42.85,42.85,29100.0,27.9276,27.9471,27.895,27.895,29100.0
2009-12-17 12:00:00,42.85,42.91,42.85,42.9,30800.0,27.895,27.9341,27.895,27.9276,30800.0
2009-12-17 12:05:00,42.9,42.95,42.9,42.93,30900.0,27.9276,27.9601,27.9276,27.9471,30900.0
2009-12-17 12:10:00,42.94,43.01,42.93,42.97,29500.0,27.9536,27.9992,27.9471,27.9731,29500.0
2009-12-17 12:15:00,42.97,43.02,42.94,43.02,46900.0,27.9731,28.0057,27.9536,28.0057,46900.0
2009-12-17 12:20:00,43.01,43.03,43.0,43.0,57700.0,27.9992,28.0122,27.9927,27.9927,57700.0
2009-12-17 12:25:00,43.01,43.02,42.95,42.96,113200.0,27.9992,28.0057,27.9601,27.9666,113200.0
2009-12-17 12:30:00,42.95,42.98,42.93,42.94,61200.0,27.9601,27.9797,27.9471,27.9536,61200.0
2009-12-17 12:35:00,42.94,42.95,42.91,42.93,21000.0,27.9536,27.9601,27.9341,27.9471,21000.0
2009-12-17 12:40:00,42.93,42.95,42.89,42.9,213700.0,27.9471,27.9601,27.9211,27.9276,213700.0
2009-12-17 12:45:00,42.91,42.91,42.85,42.87,47400.0,27.9341,27.9341,27.895,27.908,47400.0
2009-12-17 12:50:00,42.87,42.93,42.86,42.86,48800.0,27.908,27.9471,27.9015,27.9015,48800.0
2009-12-17 12:55:00,42.86,42.91,42.85,42.88,49200.0,27.9015,27.9341,27.895,27.9146,49200.0
2009-12-17 13:00:00,42.89,42.94,42.86,42.88,28700.0,27.9211,27.9536,27.9015,27.9146,28700.0
2009-12-17 13:05:00,42.88,42.97,42.87,42.95,43100.0,27.9146,27.9731,27.908,27.9601,43100.0
2009-12-17 13:10:00,42.95,42.97,42.93,42.95,20000.0,27.9601,27.9731,27.9471,27.9601,20000.0
2009-12-17 13:15:00,42.95,42.96,42.9,42.9,27300.0,27.9601,27.9666,27.9276,27.9276,27300.0
2009-12-17 13:20:00,42.9,42.93,42.9,42.92,20600.0,27.9276,27.9471,27.9276,27.9406,20600.0
2009-12-17 13:25:00,42.92,43.0,42.92,42.98,20900.0,27.9406,27.9927,27.9406,27.9797,20900.0
2009-12-17 13:30:00,42.98,43.04,42.98,43.04,36300.0,27.9797,28.0187,27.9797,28.0187,36300.0
2009-12-17 13:35:00,43.03,43.04,42.96,42.96,13800.0,28.0122,28.0187,27.9666,27.9666,13800.0
2009-12-17 13:40:00,42.97,42.98,42.95,42.95,26100.0,27.9731,27.9797,27.9601,27.9601,26100.0
2009-12-17 13:45:00,42.95,43.01,42.95,42.95,54200.0,27.9601,27.9992,27.9601,27.9601,54200.0
2009-12-17 13:50:00,42.95,43.05,42.95,43.03,52000.0,27.9601,28.0252,27.9601,28.0122,52000.0
2009-12-17 13:55:00,43.04,43.05,43.0,43.04,25300.0,28.0187,28.0252,27.9927,28.0187,25300.0
2009-12-17 14:00:00,43.04,43.08,43.0,43.05,31100.0,28.0187,28.0448,27.9927,28.0252,31100.0
2009-12-17 14:05:00,43.04,43.06,43.0,43.01,29500.0,28.0187,28.0317,27.9927,27.9992,29500.0
2009-12-17 14:10:00,43.01,43.05,43.0,43.0,24000.0,27.9992,28.0252,27.9927,27.9927,24000.0
2009-12-17 14:15:00,43.0,43.01,42.99,43.0,37700.0,27.9927,27.9992,27.9862,27.9927,37700.0
2009-12-17 14:20:00,43.0,43.05,43.0,43.01,32000.0,27.9927,28.0252,27.9927,27.9992,32000.0
2009-12-17 14:25:00,43.0,43.03,43.0,43.01,12800.0,27.9927,28.0122,27.9927,27.9992,12800.0
2009-12-17 14:30:00,43.0,43.01,43.0,43.0,14000.0,27.9927,27.9992,27.9927,27.9927,14000.0
2009-12-17 14:35:00,43.0,43.08,43.0,43.07,25800.0,27.9927,28.0448,27.9927,28.0382,25800.0
2009-12-17 14:40:00,43.07,43.07,43.0,43.0,11800.0,28.0382,28.0382,27.9927,27.9927,11800.0
2009-12-17 14:45:00,43.0,43.02,43.0,43.0,57300.0,27.9927,28.0057,27.9927,27.9927,57300.0
2009-12-17 14:50:00,43.0,43.04,43.0,43.04,27900.0,27.9927,28.0187,27.9927,28.0187,27900.0
2009-12-17 14:55:00,43.03,43.03,43.0,43.02,21400.0,28.0122,28.0122,27.9927,28.0057,21400.0
2009-12-17 15:00:00,43.01,43.02,43.0,43.01,18400.0,27.9992,28.0057,27.9927,27.9992,18400.0
2009-12-17 15:05:00,43.01,43.05,43.0,43.0,149100.0,27.9992,28.0252,27.9927,27.9927,149100.0
2009-12-17 15:10:00,43.0,43.01,42.98,43.0,80900.0,27.9927,27.9992,27.9797,27.9927,80900.0
2009-12-17 15:15:00,43.0,43.01,42.99,43.0,71400.0,27.9927,27.9992,27.9862,27.9927,71400.0
2009-12-17 15:20:00,43.0,43.02,42.99,42.99,36000.0,27.9927,28.0057,27.9862,27.9862,36000.0
2009-12-17 15:25:00,42.99,43.0,42.99,43.0,83600.0,27.9862,27.9927,27.9862,27.9927,83600.0
2009-12-17 15:30:00,43.0,43.04,42.99,43.01,85200.0,27.9927,28.0187,27.9862,27.9992,85200.0
2009-12-17 15:35:00,43.0,43.01,42.99,43.0,95000.0,27.9927,27.9992,27.9862,27.9927,95000.0
2009-12-17 15:40:00,42.99,43.05,42.99,43.01,272700.0,27.9862,28.0252,27.9862,27.9992,272700.0
2009-12-17 15:45:00,43.0,43.02,43.0,43.02,123900.0,27.9927,28.0057,27.9927,28.0057,123900.0
2009-12-17 15:50:00,43.02,43.03,42.99,43.01,137200.0,28.0057,28.0122,27.9862,27.9992,137200.0
2009-12-17 15:55:00,43.02,43.03,42.98,43.0,233400.0,28.0057,28.0122,27.9797,27.9927,233400.0
2009-12-18 09:30:00,43.15,43.51,43.15,43.33,609400.0,28.0903,28.3247,28.0903,28.2075,609400.0
2009-12-18 09:35:00,43.31,43.38,43.25,43.34,47000.0,28.1945,28.2401,28.1554,28.214,47000.0
2009-12-18 09:40:00,43.34,43.35,43.26,43.28,42100.0,28.214,28.2205,28.1619,28.175,42100.0
2009-12-18 09:45:00,43.3,43.49,43.25,43.42,60100.0,28.188,28.3117,28.1554,28.2661,60100.0
2009-12-18 09:50:00,43.41,43.44,43.38,43.4,46300.0,28.2596,28.2791,28.2401,28.2531,46300.0
2009-12-18 09:55:00,43.39,43.44,43.34,43.4,56500.0,28.2466,28.2791,28.214,28.2531,56500.0
2009-12-18 10:00:00,43.41,43.46,43.38,43.46,56100.0,28.2596,28.2921,28.2401,28.2921,56100.0
2009-12-18 10:05:00,43.45,43.47,43.37,43.42,118000.0,28.2856,28.2986,28.2335,28.2661,118000.0
2009-12-18 10:10:00,43.41,43.42,43.37,43.41,74400.0,28.2596,28.2661,28.2335,28.2596,74400.0
2009-12-18 10:15:00,43.4,43.41,43.28,43.29,93000.0,28.2531,28.2596,28.175,28.1815,93000.0
2009-12-18 10:20:00,43.28,43.29,43.2,43.23,135400.0,28.175,28.1815,28.1229,28.1424,135400.0
2009-12-18 10:25:00,43.23,43.28,43.22,43.24,64800.0,28.1424,28.175,28.1359,28.1489,64800.0
2009-12-18 10:30:00,43.23,43.33,43.19,43.32,119300.0,28.1424,28.2075,28.1164,28.201,119300.0
2009-12-18 10:35:00,43.33,43.34,43.29,43.32,57900.0,28.2075,28.214,28.1815,28.201,57900.0
2009-12-18 10:40:00,43.31,43.34,43.25,43.25,230600.0,28.1945,28.214,28.1554,28.1554,230600.0
2009-12-18 10:45:00,43.26,43.26,43.21,43.23,54300.0,28.1619,28.1619,28.1294,28.1424,54300.0
2009-12-18 10:50:00,43.24,43.25,43.16,43.17,101500.0,28.1489,28.1554,28.0968,28.1033,101500.0
2009-12-18 10:55:00,43.16,43.17,43.11,43.14,52100.0,28.0968,28.1033,28.0643,28.0838,52100.0
2009-12-18 11:00:00,43.14,43.18,43.06,43.09,47200.0,28.0838,28.1099,28.0317,28.0513,47200.0
2009-12-18 11:05:00,43.09,43.09,42.96,43.02,141700.0,28.0513,28.0513,27.9666,28.0057,141700.0
2009-12-18 11:10:00,43.02,43.14,43.0,43.12,51700.0,28.0057,28.0838,27.9927,28.0708,51700.0
2009-12-18 11:15:00,43.11,43.12,43.02,43.06,226100.0,28.0643,28.0708,28.0057,28.0317,226100.0
2009-12-18 11:20:00,43.07,43.13,43.03,43.13,101100.0,28.0382,28.0773,28.0122,28.0773,101100.0
2009-12-18 11:25:00,43.13,43.14,43.07,43.07,47400.0,28.0773,28.0838,28.0382,28.0382,47400.0
2009-12-18 11:30:00,43.08,43.11,43.06,43.1,41600.0,28.0448,28.0643,28.0317,28.0578,41600.0
2009-12-18 11:35:00,43.11,43.11,43.06,43.1,92200.0,28.0643,28.0643,28.0317,28.0578,92200.0
2009-12-18 11:40:00,43.1,43.13,43.09,43.1,50600.0,28.0578,28.0773,28.0513,28.0578,50600.0
2009-12-18 11:45:00,43.1,43.11,43.09,43.1,186700.0,28.0578,28.0643,28.0513,28.0578,186700.0
2009-12-18 11:50:00,43.1,43.15,43.1,43.1,74400.0,28.0578,28.0903,28.0578,28.0578,74400.0
2009-12-18 11:55:00,43.1,43.19,43.1,43.16,56800.0,28.0578,28.1164,28.0578,28.0968,56800.0
2009-12-18 12:00:00,43.16,43.18,43.07,43.09,259400.0,28.0968,28.1099,28.0382,28.0513,259400.0
2009-12-18 12:05:00,43.1,43.15,43.09,43.14,24900.0,28.0578,28.0903,28.0513,28.0838,24900.0
2009-12-18 12:10:00,43.15,43.17,43.1,43.12,29000.0,28.0903,28.1033,28.0578,28.0708,29000.0
2009-12-18 12:15:00,43.12,43.19,43.12,43.19,73800.0,28.0708,28.1164,28.0708,28.1164,73800.0
2009-12-18 12:20:00,43.18,43.2,43.15,43.17,31800.0,28.1099,28.1229,28.0903,28.1033,31800.0
2009-12-18 12:25:00,43.18,43.18,43.12,43.14,19100.0,28.1099,28.1099,28.0708,28.0838,19100.0
2009-12-18 12:30:00,43.13,43.13,43.1,43.12,52500.0,28.0773,28.0773,28.0578,28.0708,52500.0
2009-12-18 12:35:00,43.12,43.25,43.1,43.23,51100.0,28.0708,28.1554,28.0578,28.1424,51100.0
2009-12-18 12:40:00,43.24,43.29,43.23,43.29,24900.0,28.1489,28.1815,28.1424,28.1815,24900.0
2009-12-18 12:45:00,43.3,43.31,43.25,43.25,13800.0,28.188,28.1945,28.1554,28.1554,13800.0
2009-12-18 12:50:00,43.25,43.31,43.15,43.31,58000.0,28.1554,28.1945,28.0903,28.1945,58000.0
2009-12-18 12:55:00,43.31,43.33,43.28,43.3,13200.0,28.1945,28.2075,28.175,28.188,13200.0
2009-12-18 13:00:00,43.3,43.35,43.3,43.34,20000.0,28.188,28.2205,28.188,28.214,20000.0
2009-12-18 13:05:00,43.33,43.4,43.32,43.39,34800.0,28.2075,28.2531,28.201,28.2466,34800.0
2009-12-18 13:10:00,43.4,43.41,43.33,43.33,19500.0,28.2531,28.2596,28.2075,28.2075,19500.0
2009-12-18 13:15:00,43.33,43.35,43.23,43.27,28000.0,28.2075,28.2205,28.1424,28.1684,28000.0
2009-12-18 13:20:00,43.28,43.38,43.24,43.38,29800.0,28.175,28.2401,28.1489,28.2401,29800.0
2009-12-18 13:25:00,43.37,43.43,43.35,43.41,35400.0,28.2335,28.2726,28.2205,28.2596,35400.0
2009-12-18 13:30:00,43.4,43.41,43.33,43.33,19400.0,28.2531,28.2596,28.2075,28.2075,19400.0
2009-12-18 13:35:00,43.33,43.34,43.28,43.32,15500.0,28.2075,28.214,28.175,28.201,15500.0
2009-12-18 13:40:00,43.33,43.33,43.3,43.31,12400.0,28.2075,28.2075,28.188,28.1945,12400.0
2009-12-18 13:45:00,43.32,43.32,43.26,43.27,27100.0,28.201,28.201,28.1619,28.1684,27100.0
2009-12-18 13:50:00,43.26,43.32,43.25,43.29,29800.0,28.1619,28.201,28.1554,28.1815,29800.0
2009-12-18 13:55:00,43.29,43.34,43.28,43.34,20800.0,28.1815,28.214,28.175,28.214,20800.0
2009-12-18 14:00:00,43.34,43.37,43.33,43.37,25800.0,28.214,28.2335,28.2075,28.2335,25800.0
2009-12-18 14:05:00,43.37,43.41,43.35,43.41,39100.0,28.2335,28.2596,28.2205,28.2596,39100.0
2009-12-18 14:10:00,43.41,43.43,43.38,43.4,58200.0,28.2596,28.2726,28.2401,28.2531,58200.0
2009-12-18 14:15:00,43.39,43.44,43.38,43.43,29700.0,28.2466,28.2791,28.2401,28.2726,29700.0
2009-12-18 14:20:00,43.43,43.48,43.4,43.48,74000.0,28.2726,28.3051,28.2531,28.3051,74000.0
2009-12-18 14:25:00,43.48,43.52,43.46,43.51,72400.0,28.3051,28.3312,28.2921,28.3247,72400.0
2009-12-18 14:30:00,43.52,43.54,43.49,43.52,62400.0,28.3312,28.3442,28.3117,28.3312,62400.0
2009-12-18 14:35:00,43.53,43.56,43.52,43.54,40400.0,28.3377,28.3572,28.3312,28.3442,40400.0
2009-12-18 14:40:00,43.54,43.57,43.54,43.56,37800.0,28.3442,28.3637,28.3442,28.3572,37800.0
2009-12-18 14:45:00,43.56,43.61,43.55,43.6,103100.0,28.3572,28.3898,28.3507,28.3833,103100.0
2009-12-18 14:50:00,43.61,43.61,43.57,43.59,54900.0,28.3898,28.3898,28.3637,28.3768,54900.0
2009-12-18 14:55:00,43.59,43.63,43.58,43.59,81200.0,28.3768,28.4028,28.3702,28.3768,81200.0
2009-12-18 15:00:00,43.59,43.62,43.57,43.6,73800.0,28.3768,28.3963,28.3637,28.3833,73800.0
2009-12-18 15:05:00,43.6,43.61,43.59,43.6,52300.0,28.3833,28.3898,28.3768,28.3833,52300.0
2009-12-18 15:10:00,43.6,43.61,43.53,43.58,38700.0,28.3833,28.3898,28.3377,28.3702,38700.0
2009-12-18 15:15:00,43.58,43.63,43.55,43.6,65600.0,28.3702,28.4028,28.3507,28.3833,65600.0
2009-12-18 15:20:00,43.59,43.62,43.56,43.56,93800.0,28.3768,28.3963,28.3572,28.3572,93800.0
2009-12-18 15:25:00,43.56,43.61,43.55,43.56,106800.0,28.3572,28.3898,28.3507,28.3572,106800.0
2009-12-18 15:30:00,43.57,43.61,43.52,43.61,149100.0,28.3637,28.3898,28.3312,28.3898,149100.0
2009-12-18 15:35:00,43.6,43.61,43.52,43.53,83300.0,28.3833,28.3898,28.3312,28.3377,83300.0
2009-12-18 15:40:00,43.52,43.6,43.51,43.6,132400.0,28.3312,28.3833,28.3247,28.3833,132400.0
2009-12-18 15:45:00,43.59,43.6,43.56,43.58,165300.0,28.3768,28.3833,28.3572,28.3702,165300.0
2009-12-18 15:50:00,43.57,43.62,43.55,43.61,170900.0,28.3637,28.3963,28.3507,28.3898,170900.0
2009-12-18 15:55:00,43.62,43.85,43.59,43.83,568100.0,28.3963,28.546,28.3768,28.533,568100.0
2009-12-21 09:30:00,44.25,44.25,43.85,43.87,105500.0,28.8064,28.8064,28.546,28.559,105500.0
2009-12-21 09:35:00,43.87,43.99,43.85,43.85,64900.0,28.559,28.6372,28.546,28.546,64900.0
2009-12-21 09:40:00,43.85,43.86,43.76,43.86,52300.0,28.546,28.5525,28.4874,28.5525,52300.0
2009-12-21 09:45:00,43.86,43.87,43.68,43.71,67800.0,28.5525,28.559,28.4353,28.4549,67800.0
2009-12-21 09:50:00,43.69,43.75,43.68,43.71,31800.0,28.4419,28.4809,28.4353,28.4549,31800.0
2009-12-21 09:55:00,43.71,43.84,43.68,43.82,29300.0,28.4549,28.5395,28.4353,28.5265,29300.0
2009-12-21 10:00:00,43.81,44.02,43.79,43.99,74400.0,28.52,28.6567,28.507,28.6372,74400.0
2009-12-21 10:05:00,44.0,44.01,43.83,43.83,36800.0,28.6437,28.6502,28.533,28.533,36800.0
2009-12-21 10:10:00,43.83,43.84,43.71,43.73,30300.0,28.533,28.5395,28.4549,28.4679,30300.0
2009-12-21 10:15:00,43.72,43.9,43.72,43.9,61700.0,28.4614,28.5786,28.4614,28.5786,61700.0
2009-12-21 10:20:00,43.88,43.93,43.86,43.9,59200.0,28.5655,28.5981,28.5525,28.5786,59200.0
2009-12-21 10:25:00,43.9,44.03,43.9,43.99,43800.0,28.5786,28.6632,28.5786,28.6372,43800.0
2009-12-21 10:30:00,43.99,44.03,43.97,44.0,31100.0,28.6372,28.6632,28.6241,28.6437,31100.0
2009-12-21 10:35:00,44.0,44.1,43.98,44.1,32900.0,28.6437,28.7088,28.6306,28.7088,32900.0
2009-12-21 10:40:00,44.1,44.13,44.08,44.09,80400.0,28.7088,28.7283,28.6957,28.7023,80400.0
2009-12-21 10:45:00,44.08,44.1,44.02,44.1,49900.0,28.6957,28.7088,28.6567,28.7088,49900.0
2009-12-21 10:50:00,44.1,44.21,44.1,44.2,54300.0,28.7088,28.7804,28.7088,28.7739,54300.0
2009-12-21 10:55:00,44.21,44.21,44.17,44.18,41500.0,28.7804,28.7804,28.7543,28.7608,41500.0
2009-12-21 11:00:00,44.19,44.24,44.18,44.21,48200.0,28.7674,28.7999,28.7608,28.7804,48200.0
2009-12-21 11:05:00,44.21,44.34,44.2,44.33,44100.0,28.7804,28.865,28.7739,28.8585,44100.0
2009-12-21 11:10:00,44.32,44.38,44.29,44.33,49200.0,28.852,28.891,28.8325,28.8585,49200.0
2009-12-21 11:15:00,44.34,44.39,44.3,44.3,36800.0,28.865,28.8976,28.839,28.839,36800.0
2009-12-21 11:20:00,44.32,44.4,44.3,44.4,38400.0,28.852,28.9041,28.839,28.9041,38400.0
2009-12-21 11:25:00,44.4,44.48,44.39,44.46,51600.0,28.9041,28.9561,28.8976,28.9431,51600.0
2009-12-21 11:30:00,44.45,44.46,44.38,44.4,73500.0,28.9366,28.9431,28.891,28.9041,73500.0
2009-12-21 11:35:00,44.38,44.45,44.32,44.44,90100.0,28.891,28.9366,28.852,28.9301,90100.0
2009-12-21 11:40:00,44.43,44.44,44.38,44.44,36800.0,28.9236,28.9301,28.891,28.9301,36800.0
2009-12-21 11:45:00,44.43,44.45,44.39,44.43,72500.0,28.9236,28.9366,28.8976,28.9236,72500.0
2009-12-21 11:50:00,44.42,44.47,44.42,44.45,26600.0,28.9171,28.9496,28.9171,28.9366,26600.0
2009-12-21 11:55:00,44.45,44.46,44.41,44.44,21700.0,28.9366,28.9431,28.9106,28.9301,21700.0
2009-12-21 12:00:00,44.45,44.49,44.42,44.49,42700.0,28.9366,28.9627,28.9171,28.9627,42700.0
2009-12-21 12:05:00,44.49,44.6,44.48,44.59,73900.0,28.9627,29.0343,28.9561,29.0278,73900.0
2009-12-21 12:10:00,44.59,44.64,44.58,44.63,28700.0,29.0278,29.0603,29.0212,29.0538,28700.0
2009-12-21 12:15:00,44.62,44.65,44.58,44.65,56800.0,29.0473,29.0668,29.0212,29.0668,56800.0
2009-12-21 12:20:00,44.64,44.68,44.61,44.65,46900.0,29.0603,29.0863,29.0408,29.0668,46900.0
2009-12-21 12:25:00,44.64,44.67,44.52,44.53,40800.0,29.0603,29.0798,28.9822,28.9887,40800.0
2009-12-21 12:30:00,44.53,44.64,44.53,44.64,34200.0,28.9887,29.0603,28.9887,29.0603,34200.0
2009-12-21 12:35:00,44.63,44.63,44.53,44.53,15300.0,29.0538,29.0538,28.9887,28.9887,15300.0
2009-12-21 12:40:00,44.53,44.57,44.51,44.54,18400.0,28.9887,29.0147,28.9757,28.9952,18400.0
2009-12-21 12:45:00,44.54,44.55,44.5,44.5,24100.0,28.9952,29.0017,28.9692,28.9692,24100.0
2009-12-21 12:50:00,44.5,44.61,44.5,44.6,30600.0,28.9692,29.0408,28.9692,29.0343,30600.0
2009-12-21 12:55:00,44.6,44.62,44.56,44.58,22300.0,29.0343,29.0473,29.0082,29.0212,22300.0
2009-12-21 13:00:00,44.58,44.62,44.58,44.6,21200.0,29.0212,29.0473,29.0212,29.0343,21200.0
2009-12-21 13:05:00,44.61,44.61,44.57,44.6,19800.0,29.0408,29.0408,29.0147,29.0343,19800.0
2009-12-21 13:10:00,44.59,44.6,44.5,44.5,38900.0,29.0278,29.0343,28.9692,28.9692,38900.0
2009-12-21 13:15:00,44.52,44.53,44.49,44.5,31900.0,28.9822,28.9887,28.9627,28.9692,31900.0
2009-12-21 13:20:00,44.51,44.55,44.49,44.51,21000.0,28.9757,29.0017,28.9627,28.9757,21000.0
2009-12-21 13:25:00,44.5,44.5,44.47,44.48,13100.0,28.9692,28.9692,28.9496,28.9561,13100.0
2009-12-21 13:30:00,44.49,44.5,44.45,44.46,16500.0,28.9627,28.9692,28.9366,28.9431,16500.0
2009-12-21 13:35:00,44.46,44.46,44.43,44.45,17900.0,28.9431,28.9431,28.9236,28.9366,17900.0
2009-12-21 13:40:00,44.44,44.44,44.38,44.41,14900.0,28.9301,28.9301,28.891,28.9106,14900.0
2009-12-21 13:45:00,44.41,44.46,44.39,44.46,18600.0,28.9106,28.9431,28.8976,28.9431,18600.0
2009-12-21 13:50:00,44.46,44.51,44.45,44.46,31000.0,28.9431,28.9757,28.9366,28.9431,31000.0
2009-12-21 13:55:00,44.46,44.48,44.4,44.4,30200.0,28.9431,28.9561,28.9041,28.9041,30200.0
2009-12-21 14:00:00,44.41,44.41,44.3,44.32,54300.0,28.9106,28.9106,28.839,28.852,54300.0
2009-12-21 14:05:00,44.32,44.44,44.31,44.4,49200.0,28.852,28.9301,28.8455,28.9041,49200.0
2009-12-21 14:10:00,44.4,44.42,44.38,44.42,26000.0,28.9041,28.9171,28.891,28.9171,26000.0
2009-12-21 14:15:00,44.42,44.48,44.41,44.45,57200.0,28.9171,28.9561,28.9106,28.9366,57200.0
2009-12-21 14:20:00,44.45,44.52,44.44,44.46,32100.0,28.9366,28.9822,28.9301,28.9431,32100.0
2009-12-21 14:25:00,44.47,44.53,44.44,44.53,22000.0,28.9496,28.9887,28.9301,28.9887,22000.0
2009-12-21 14:30:00,44.52,44.53,44.5,44.51,19000.0,28.9822,28.9887,28.9692,28.9757,19000.0
2009-12-21 14:35:00,44.51,44.52,44.46,44.47,35200.0,28.9757,28.9822,28.9431,28.9496,35200.0
2009-12-21 14:40:00,44.47,44.49,44.44,44.49,30600.0,28.9496,28.9627,28.9301,28.9627,30600.0
2009-12-21 14:45:00,44.49,44.55,44.46,44.54,343700.0,28.9627,29.0017,28.9431,28.9952,343700.0
2009-12-21 14:50:00,44.54,44.63,44.53,44.6,284300.0,28.9952,29.0538,28.9887,29.0343,284300.0
2009-12-21 14:55:00,44.61,44.67,44.59,44.66,53200.0,29.0408,29.0798,29.0278,29.0733,53200.0
2009-12-21 15:00:00,44.67,44.67,44.56,44.57,39200.0,29.0798,29.0798,29.0082,29.0147,39200.0
2009-12-21 15:05:00,44.57,44.61,44.56,44.58,44900.0,29.0147,29.0408,29.0082,29.0212,44900.0
2009-12-21 15:10:00,44.59,44.59,44.49,44.55,75800.0,29.0278,29.0278,28.9627,29.0017,75800.0
2009-12-21 15:15:00,44.55,44.56,44.44,44.5,79800.0,29.0017,29.0082,28.9301,28.9692,79800.0
2009-12-21 15:20:00,44.5,44.55,44.49,44.53,90700.0,28.9692,29.0017,28.9627,28.9887,90700.0
2009-12-21 15:25:00,44.53,44.58,44.53,44.55,50500.0,28.9887,29.0212,28.9887,29.0017,50500.0
2009-12-21 15:30:00,44.55,44.57,44.5,44.56,54500.0,29.0017,29.0147,28.9692,29.0082,54500.0
2009-12-21 15:35:00,44.55,44.57,44.51,44.57,59400.0,29.0017,29.0147,28.9757,29.0147,59400.0
2009-12-21 15:40:00,44.57,44.58,44.48,44.48,88400.0,29.0147,29.0212,28.9561,28.9561,88400.0
2009-12-21 15:45:00,44.48,44.57,44.48,44.49,105700.0,28.9561,29.0147,28.9561,28.9627,105700.0
2009-12-21 15:50:00,44.49,44.56,44.46,44.56,168700.0,28.9627,29.0082,28.9431,29.0082,168700.0
2009-12-21 15:55:00,44.56,44.62,44.52,44.59,386700.0,29.0082,29.0473,28.9822,29.0278,386700.0
2009-12-22 09:30:00,44.64,44.74,44.4,44.74,62100.0,29.0603,29.1254,28.9041,29.1254,62100.0
2009-12-22 09:35:00,44.74,44.98,44.68,44.98,107700.0,29.1254,29.2816,29.0863,29.2816,107700.0
2009-12-22 09:40:00,44.98,45.0,44.86,44.9,96800.0,29.2816,29.2947,29.2035,29.2296,96800.0
2009-12-22 09:45:00,44.9,44.9,44.78,44.9,65500.0,29.2296,29.2296,29.1514,29.2296,65500.0
2009-12-22 09:50:00,44.9,44.96,44.85,44.89,66100.0,29.2296,29.2686,29.197,29.223,66100.0
2009-12-22 09:55:00,44.88,44.95,44.81,44.83,67000.0,29.2165,29.2621,29.171,29.184,67000.0
2009-12-22 10:00:00,44.86,44.95,44.81,44.87,68400.0,29.2035,29.2621,29.171,29.21,68400.0
2009-12-22 10:05:00,44.87,44.9,44.82,44.9,53500.0,29.21,29.2296,29.1775,29.2296,53500.0
2009-12-22 10:10:00,44.9,44.98,44.89,44.97,40800.0,29.2296,29.2816,29.223,29.2751,40800.0
2009-12-22 10:15:00,44.97,45.13,44.97,45.13,172900.0,29.2751,29.3793,29.2751,29.3793,172900.0
2009-12-22 10:20:00,45.14,45.34,45.11,45.3,109700.0,29.3858,29.516,29.3663,29.49,109700.0
2009-12-22 10:25:00,45.31,45.35,45.24,45.27,64300.0,29.4965,29.5225,29.4509,29.4704,64300.0
2009-12-22 10:30:00,45.26,45.3,45.24,45.27,43800.0,29.4639,29.49,29.4509,29.4704,43800.0
2009-12-22 10:35:00,45.28,45.33,45.28,45.29,60600.0,29.4769,29.5095,29.4769,29.4834,60600.0
2009-12-22 10:40:00,45.29,45.29,45.02,45.05,58500.0,29.4834,29.4834,29.3077,29.3272,58500.0
2009-12-22 10:45:00,45.05,45.08,44.96,44.98,100800.0,29.3272,29.3467,29.2686,29.2816,100800.0
2009-12-22 10:50:00,44.96,44.96,44.79,44.92,74400.0,29.2686,29.2686,29.1579,29.2426,74400.0
2009-12-22 10:55:00,44.92,44.92,44.83,44.85,39900.0,29.2426,29.2426,29.184,29.197,39900.0
2009-12-22 11:00:00,44.84,44.85,44.39,44.39,160400.0,29.1905,29.197,28.8976,28.8976,160400.0
2009-12-22 11:05:00,44.4,44.45,44.33,44.34,57200.0,28.9041,28.9366,28.8585,28.865,57200.0
2009-12-22 11:10:00,44.34,44.5,44.33,44.48,28400.0,28.865,28.9692,28.8585,28.9561,28400.0
2009-12-22 11:15:00,44.48,44.6,44.47,44.54,38000.0,28.9561,29.0343,28.9496,28.9952,38000.0
2009-12-22 11:20:00,44.55,44.64,44.54,44.62,32400.0,29.0017,29.0603,28.9952,29.0473,32400.0
2009-12-22 11:25:00,44.63,44.7,44.61,44.69,29100.0,29.0538,29.0994,29.0408,29.0929,29100.0
2009-12-22 11:30:00,44.69,44.7,44.62,44.7,34300.0,29.0929,29.0994,29.0473,29.0994,34300.0
2009-12-22 11:35:00,44.7,44.73,44.68,44.73,21600.0,29.0994,29.1189,29.0863,29.1189,21600.0
2009-12-22 11:40:00,44.73,44.82,44.71,44.81,72200.0,29.1189,29.1775,29.1059,29.171,72200.0
2009-12-22 11:45:00,44.81,44.82,44.72,44.74,29100.0,29.171,29.1775,29.1124,29.1254,29100.0
2009-12-22 11:50:00,44.74,44.79,44.71,44.76,26100.0,29.1254,29.1579,29.1059,29.1384,26100.0
2009-12-22 11:55:00,44.77,44.79,44.75,44.78,34800.0,29.1449,29.1579,29.1319,29.1514,34800.0
2009-12-22 12:00:00,44.78,44.88,44.74,44.87,46100.0,29.1514,29.2165,29.1254,29.21,46100.0
2009-12-22 12:05:00,44.88,44.93,44.86,44.93,30600.0,29.2165,29.2491,29.2035,29.2491,30600.0
2009-12-22 12:10:00,44.94,44.94,44.87,44.87,27600.0,29.2556,29.2556,29.21,29.21,27600.0
2009-12-22 12:15:00,44.87,44.95,44.85,44.95,55600.0,29.21,29.2621,29.197,29.2621,55600.0
2009-12-22 12:20:00,44.94,44.95,44.87,44.87,41000.0,29.2556,29.2621,29.21,29.21,41000.0
2009-12-22 12:25:00,44.87,44.94,44.87,44.93,39800.0,29.21,29.2556,29.21,29.2491,39800.0
2009-12-22 12:30:00,44.94,44.95,44.9,44.93,33700.0,29.2556,29.2621,29.2296,29.2491,33700.0
2009-12-22 12:35:00,44.93,44.94,44.9,44.93,23500.0,29.2491,29.2556,29.2296,29.2491,23500.0
2009-12-22 12:40:00,44.93,44.94,44.84,44.85,26400.0,29.2491,29.2556,29.1905,29.197,26400.0
2009-12-22 12:45:00,44.85,44.97,44.83,44.97,30400.0,29.197,29.2751,29.184,29.2751,30400.0
2009-12-22 12:50:00,44.97,45.08,44.94,45.06,63600.0,29.2751,29.3467,29.2556,29.3337,63600.0
2009-12-22 12:55:00,45.06,45.19,45.05,45.17,117000.0,29.3337,29.4183,29.3272,29.4053,117000.0
2009-12-22 13:00:00,45.16,45.32,45.15,45.31,92400.0,29.3988,29.503,29.3923,29.4965,92400.0
2009-12-22 13:05:00,45.31,45.32,45.24,45.27,27000.0,29.4965,29.503,29.4509,29.4704,27000.0
2009-12-22 13:10:00,45.28,45.3,45.22,45.22,93000.0,29.4769,29.49,29.4379,29.4379,93000.0
2009-12-22 13:15:00,45.22,45.26,45.16,45.26,41200.0,29.4379,29.4639,29.3988,29.4639,41200.0
2009-12-22 13:20:00,45.27,45.31,45.23,45.23,49000.0,29.4704,29.4965,29.4444,29.4444,49000.0
2009-12-22 13:25:00,45.24,45.24,45.16,45.16,18200.0,29.4509,29.4509,29.3988,29.3988,18200.0
2009-12-22 13:30:00,45.18,45.18,45.11,45.17,29300.0,29.4118,29.4118,29.3663,29.4053,29300.0
2009-12-22 13:35:00,45.16,45.2,45.12,45.18,43300.0,29.3988,29.4249,29.3728,29.4118,43300.0
2009-12-22 13:40:00,45.18,45.18,45.12,45.12,32600.0,29.4118,29.4118,29.3728,29.3728,32600.0
2009-12-22 13:45:00,45.12,45.14,45.09,45.12,17100.0,29.3728,29.3858,29.3532,29.3728,17100.0
2009-12-22 13:50:00,45.12,45.15,45.08,45.15,26000.0,29.3728,29.3923,29.3467,29.3923,26000.0
2009-12-22 13:55:00,45.15,45.15,45.1,45.11,11200.0,29.3923,29.3923,29.3598,29.3663,11200.0
2009-12-22 14:00:00,45.12,45.13,45.01,45.12,36500.0,29.3728,29.3793,29.3012,29.3728,36500.0
2009-12-22 14:05:00,45.12,45.17,45.09,45.13,75100.0,29.3728,29.4053,29.3532,29.3793,75100.0
2009-12-22 14:10:00,45.12,45.16,45.11,45.14,46000.0,29.3728,29.3988,29.3663,29.3858,46000.0
2009-12-22 14:15:00,45.14,45.19,45.1,45.11,31400.0,29.3858,29.4183,29.3598,29.3663,31400.0
2009-12-22 14:20:00,45.1,45.12,45.04,45.08,56000.0,29.3598,29.3728,29.3207,29.3467,56000.0
2009-12-22 14:25:00,45.07,45.15,45.05,45.1,49300.0,29.3402,29.3923,29.3272,29.3598,49300.0
2009-12-22 14:30:00,45.09,45.14,45.09,45.14,39500.0,29.3532,29.3858,29.3532,29.3858,39500.0
2009-12-22 14:35:00,45.13,45.17,45.12,45.12,62400.0,29.3793,29.4053,29.3728,29.3728,62400.0
2009-12-22 14:40:00,45.12,45.17,45.1,45.16,60000.0,29.3728,29.4053,29.3598,29.3988,60000.0
2009-12-22 14:45:00,45.16,45.2,45.14,45.14,41500.0,29.3988,29.4249,29.3858,29.3858,41500.0
2009-12-22 14:50:00,45.15,45.18,45.14,45.17,24700.0,29.3923,29.4118,29.3858,29.4053,24700.0
2009-12-22 14:55:00,45.15,45.21,45.13,45.2,33600.0,29.3923,29.4314,29.3793,29.4249,33600.0
2009-12-22 15:00:00,45.2,45.24,45.19,45.24,42900.0,29.4249,29.4509,29.4183,29.4509,42900.0
2009-12-22 15:05:00,45.24,45.25,45.19,45.21,52500.0,29.4509,29.4574,29.4183,29.4314,52500.0
2009-12-22 15:10:00,45.21,45.21,45.1,45.1,39000.0,29.4314,29.4314,29.3598,29.3598,39000.0
2009-12-22 15:15:00,45.1,45.19,45.08,45.18,49200.0,29.3598,29.4183,29.3467,29.4118,49200.0
2009-12-22 15:20:00,45.19,45.26,45.18,45.25,65800.0,29.4183,29.4639,29.4118,29.4574,65800.0
2009-12-22 15:25:00,45.25,45.26,45.19,45.22,40500.0,29.4574,29.4639,29.4183,29.4379,40500.0
2009-12-22 15:30:00,45.23,45.26,45.21,45.23,105400.0,29.4444,29.4639,29.4314,29.4444,105400.0
2009-12-22 15:35:00,45.24,45.31,45.21,45.31,83500.0,29.4509,29.4965,29.4314,29.4965,83500.0
2009-12-22 15:40:00,45.31,45.33,45.28,45.3,89200.0,29.4965,29.5095,29.4769,29.49,89200.0
2009-12-22 15:45:00,45.3,45.32,45.28,45.32,133600.0,29.49,29.503,29.4769,29.503,133600.0
2009-12-22 15:50:00,45.31,45.33,45.24,45.26,127300.0,29.4965,29.5095,29.4509,29.4639,127300.0
2009-12-22 15:55:00,45.27,45.32,45.26,45.31,224200.0,29.4704,29.503,29.4639,29.4965,224200.0
2009-12-23 09:30:00,45.85,46.0,45.73,45.96,115500.0,29.848,29.9457,29.7699,29.9196,115500.0
2009-12-23 09:35:00,45.94,45.95,45.73,45.76,65300.0,29.9066,29.9131,29.7699,29.7894,65300.0
2009-12-23 09:40:00,45.75,45.86,45.71,45.82,42500.0,29.7829,29.8545,29.7569,29.8285,42500.0
2009-12-23 09:45:00,45.81,45.84,45.75,45.82,42800.0,29.822,29.8415,29.7829,29.8285,42800.0
2009-12-23 09:50:00,45.82,45.83,45.68,45.71,25900.0,29.8285,29.835,29.7373,29.7569,25900.0
2009-12-23 09:55:00,45.71,45.78,45.68,45.71,44000.0,29.7569,29.8024,29.7373,29.7569,44000.0
2009-12-23 10:00:00,45.71,45.81,45.56,45.81,56000.0,29.7569,29.822,29.6592,29.822,56000.0
2009-12-23 10:05:00,45.78,46.0,45.77,45.92,102700.0,29.8024,29.9457,29.7959,29.8936,102700.0
2009-12-23 10:10:00,45.92,45.94,45.88,45.88,46400.0,29.8936,29.9066,29.8675,29.8675,46400.0
2009-12-23 10:15:00,45.89,45.96,45.88,45.95,35700.0,29.874,29.9196,29.8675,29.9131,35700.0
2009-12-23 10:20:00,45.95,45.96,45.81,45.83,21700.0,29.9131,29.9196,29.822,29.835,21700.0
2009-12-23 10:25:00,45.81,45.84,45.69,45.72,57200.0,29.822,29.8415,29.7438,29.7634,57200.0
2009-12-23 10:30:00,45.73,45.8,45.68,45.7,68300.0,29.7699,29.8155,29.7373,29.7504,68300.0
2009-12-23 10:35:00,45.7,45.7,45.59,45.59,40900.0,29.7504,29.7504,29.6787,29.6787,40900.0
2009-12-23 10:40:00,45.6,45.64,45.54,45.64,50400.0,29.6853,29.7113,29.6462,29.7113,50400.0
2009-12-23 10:45:00,45.62,45.73,45.61,45.67,45900.0,29.6983,29.7699,29.6918,29.7308,45900.0
2009-12-23 10:50:00,45.66,45.69,45.64,45.69,40000.0,29.7243,29.7438,29.7113,29.7438,40000.0
2009-12-23 10:55:00,45.68,45.71,45.67,45.7,14600.0,29.7373,29.7569,29.7308,29.7504,14600.0
2009-12-23 11:00:00,45.7,45.74,45.66,45.68,16700.0,29.7504,29.7764,29.7243,29.7373,16700.0
2009-12-23 11:05:00,45.69,45.69,45.61,45.66,31700.0,29.7438,29.7438,29.6918,29.7243,31700.0
2009-12-23 11:10:00,45.66,45.7,45.63,45.7,20100.0,29.7243,29.7504,29.7048,29.7504,20100.0
2009-12-23 11:15:00,45.7,45.72,45.69,45.69,19000.0,29.7504,29.7634,29.7438,29.7438,19000.0
2009-12-23 11:20:00,45.71,45.76,45.69,45.75,18100.0,29.7569,29.7894,29.7438,29.7829,18100.0
2009-12-23 11:25:00,45.76,45.76,45.7,45.7,16100.0,29.7894,29.7894,29.7504,29.7504,16100.0
2009-12-23 11:30:00,45.7,45.74,45.68,45.71,25900.0,29.7504,29.7764,29.7373,29.7569,25900.0
2009-12-23 11:35:00,45.71,45.72,45.69,45.71,24900.0,29.7569,29.7634,29.7438,29.7569,24900.0
2009-12-23 11:40:00,45.7,45.72,45.65,45.66,48600.0,29.7504,29.7634,29.7178,29.7243,48600.0
2009-12-23 11:45:00,45.65,45.67,45.65,45.65,25400.0,29.7178,29.7308,29.7178,29.7178,25400.0
2009-12-23 11:50:00,45.65,45.65,45.6,45.63,39300.0,29.7178,29.7178,29.6853,29.7048,39300.0
2009-12-23 11:55:00,45.63,45.7,45.63,45.7,10700.0,29.7048,29.7504,29.7048,29.7504,10700.0
2009-12-23 12:00:00,45.7,45.73,45.7,45.73,18500.0,29.7504,29.7699,29.7504,29.7699,18500.0
2009-12-23 12:05:00,45.74,45.78,45.74,45.76,12600.0,29.7764,29.8024,29.7764,29.7894,12600.0
2009-12-23 12:10:00,45.77,45.83,45.76,45.83,11900.0,29.7959,29.835,29.7894,29.835,11900.0
2009-12-23 12:15:00,45.83,45.9,45.83,45.9,19600.0,29.835,29.8806,29.835,29.8806,19600.0
2009-12-23 12:20:00,45.9,45.94,45.89,45.92,26500.0,29.8806,29.9066,29.874,29.8936,26500.0
2009-12-23 12:25:00,45.92,45.93,45.88,45.88,8800.0,29.8936,29.9001,29.8675,29.8675,8800.0
2009-12-23 12:30:00,45.9,45.9,45.84,45.89,9900.0,29.8806,29.8806,29.8415,29.874,9900.0
2009-12-23 12:35:00,45.89,45.9,45.87,45.89,10100.0,29.874,29.8806,29.861,29.874,10100.0
2009-12-23 12:40:00,45.89,45.94,45.88,45.94,10800.0,29.874,29.9066,29.8675,29.9066,10800.0
2009-12-23 12:45:00,45.95,45.97,45.94,45.96,7700.0,29.9131,29.9261,29.9066,29.9196,7700.0
2009-12-23 12:50:00,45.97,46.03,45.93,46.0,72200.0,29.9261,29.9652,29.9001,29.9457,72200.0
2009-12-23 12:55:00,46.02,46.07,46.01,46.07,30300.0,29.9587,29.9912,29.9522,29.9912,30300.0
2009-12-23 13:00:00,46.06,46.09,46.02,46.03,25900.0,29.9847,30.0042,29.9587,29.9652,25900.0
2009-12-23 13:05:00,46.03,46.04,46.0,46.03,22700.0,29.9652,29.9717,29.9457,29.9652,22700.0
2009-12-23 13:10:00,46.02,46.03,45.99,46.03,52600.0,29.9587,29.9652,29.9391,29.9652,52600.0
2009-12-23 13:15:00,46.03,46.05,46.03,46.05,9400.0,29.9652,29.9782,29.9652,29.9782,9400.0
2009-12-23 13:20:00,46.05,46.05,46.03,46.04,21200.0,29.9782,29.9782,29.9652,29.9717,21200.0
2009-12-23 13:25:00,46.03,46.03,46.01,46.02,7900.0,29.9652,29.9652,29.9522,29.9587,7900.0
2009-12-23 13:30:00,46.02,46.05,46.01,46.01,26900.0,29.9587,29.9782,29.9522,29.9522,26900.0
2009-12-23 13:35:00,46.01,46.03,46.0,46.03,35000.0,29.9522,29.9652,29.9457,29.9652,35000.0
2009-12-23 13:40:00,46.02,46.03,46.0,46.0,9600.0,29.9587,29.9652,29.9457,29.9457,9600.0
2009-12-23 13:45:00,46.01,46.07,46.01,46.06,41100.0,29.9522,29.9912,29.9522,29.9847,41100.0
2009-12-23 13:50:00,46.07,46.11,46.07,46.1,23700.0,29.9912,30.0173,29.9912,30.0107,23700.0
2009-12-23 13:55:00,46.1,46.11,46.1,46.1,22000.0,30.0107,30.0173,30.0107,30.0107,22000.0
2009-12-23 14:00:00,46.1,46.13,46.1,46.1,31800.0,30.0107,30.0303,30.0107,30.0107,31800.0
2009-12-23 14:05:00,46.11,46.13,46.09,46.11,39600.0,30.0173,30.0303,30.0042,30.0173,39600.0
2009-12-23 14:10:00,46.1,46.13,46.1,46.13,24800.0,30.0107,30.0303,30.0107,30.0303,24800.0
2009-12-23 14:15:00,46.14,46.15,46.12,46.13,31500.0,30.0368,30.0433,30.0238,30.0303,31500.0
2009-12-23 14:20:00,46.12,46.15,46.12,46.14,42300.0,30.0238,30.0433,30.0238,30.0368,42300.0
2009-12-23 14:25:00,46.13,46.13,46.1,46.13,40800.0,30.0303,30.0303,30.0107,30.0303,40800.0
2009-12-23 14:30:00,46.13,46.13,46.1,46.1,21500.0,30.0303,30.0303,30.0107,30.0107,21500.0
2009-12-23 14:35:00,46.1,46.17,46.1,46.1,36900.0,30.0107,30.0563,30.0107,30.0107,36900.0
2009-12-23 14:40:00,46.1,46.11,46.1,46.11,33500.0,30.0107,30.0173,30.0107,30.0173,33500.0
2009-12-23 14:45:00,46.11,46.15,46.1,46.14,45600.0,30.0173,30.0433,30.0107,30.0368,45600.0
2009-12-23 14:50:00,46.14,46.15,46.1,46.11,21600.0,30.0368,30.0433,30.0107,30.0173,21600.0
2009-12-23 14:55:00,46.11,46.11,46.1,46.1,27600.0,30.0173,30.0173,30.0107,30.0107,27600.0
2009-12-23 15:00:00,46.1,46.14,46.1,46.12,54200.0,30.0107,30.0368,30.0107,30.0238,54200.0
2009-12-23 15:05:00,46.13,46.13,46.1,46.1,24300.0,30.0303,30.0303,30.0107,30.0107,24300.0
2009-12-23 15:10:00,46.1,46.11,46.09,46.11,37500.0,30.0107,30.0173,30.0042,30.0173,37500.0
2009-12-23 15:15:00,46.11,46.17,46.1,46.12,57900.0,30.0173,30.0563,30.0107,30.0238,57900.0
2009-12-23 15:20:00,46.12,46.13,46.1,46.1,40200.0,30.0238,30.0303,30.0107,30.0107,40200.0
2009-12-23 15:25:00,46.1,46.11,46.1,46.1,65800.0,30.0107,30.0173,30.0107,30.0107,65800.0
2009-12-23 15:30:00,46.1,46.12,46.1,46.1,73600.0,30.0107,30.0238,30.0107,30.0107,73600.0
2009-12-23 15:35:00,46.1,46.11,46.09,46.11,74200.0,30.0107,30.0173,30.0042,30.0173,74200.0
2009-12-23 15:40:00,46.1,46.12,46.1,46.11,65700.0,30.0107,30.0238,30.0107,30.0173,65700.0
2009-12-23 15:45:00,46.1,46.11,46.1,46.1,72400.0,30.0107,30.0173,30.0107,30.0107,72400.0
2009-12-23 15:50:00,46.1,46.14,46.1,46.14,117900.0,30.0107,30.0368,30.0107,30.0368,117900.0
2009-12-23 15:55:00,46.14,46.14,46.1,46.11,187100.0,30.0368,30.0368,30.0107,30.0173,187100.0
2009-12-24 09:30:00,46.63,46.8,46.51,46.67,108000.0,30.3558,30.4664,30.2777,30.3818,108000.0
2009-12-24 09:35:00,46.65,46.71,46.61,46.65,50200.0,30.3688,30.4079,30.3428,30.3688,50200.0
2009-12-24 09:40:00,46.65,46.66,46.53,46.61,43700.0,30.3688,30.3753,30.2907,30.3428,43700.0
2009-12-24 09:45:00,46.61,46.67,46.6,46.67,26300.0,30.3428,30.3818,30.3362,30.3818,26300.0
2009-12-24 09:50:00,46.67,46.8,46.64,46.79,47800.0,30.3818,30.4664,30.3623,30.4599,47800.0
2009-12-24 09:55:00,46.79,46.81,46.75,46.78,41500.0,30.4599,30.473,30.4339,30.4534,41500.0
2009-12-24 10:00:00,46.78,46.86,46.77,46.86,41300.0,30.4534,30.5055,30.4469,30.5055,41300.0
2009-12-24 10:05:00,46.87,46.96,46.86,46.96,67500.0,30.512,30.5706,30.5055,30.5706,67500.0
2009-12-24 10:10:00,46.95,47.04,46.95,47.02,90300.0,30.5641,30.6227,30.5641,30.6097,90300.0
2009-12-24 10:15:00,47.02,47.07,47.02,47.04,30500.0,30.6097,30.6422,30.6097,30.6227,30500.0
2009-12-24 10:20:00,47.05,47.05,47.0,47.02,39300.0,30.6292,30.6292,30.5966,30.6097,39300.0
2009-12-24 10:25:00,47.01,47.06,47.01,47.05,24000.0,30.6032,30.6357,30.6032,30.6292,24000.0
2009-12-24 10:30:00,47.06,47.06,46.98,47.0,64600.0,30.6357,30.6357,30.5836,30.5966,64600.0
2009-12-24 10:35:00,47.0,47.06,46.98,47.06,64300.0,30.5966,30.6357,30.5836,30.6357,64300.0
2009-12-24 10:40:00,47.05,47.15,47.05,47.15,46400.0,30.6292,30.6943,30.6292,30.6943,46400.0
2009-12-24 10:45:00,47.13,47.2,47.04,47.04,56100.0,30.6813,30.7268,30.6227,30.6227,56100.0
2009-12-24 10:50:00,47.03,47.07,47.01,47.02,25800.0,30.6162,30.6422,30.6032,30.6097,25800.0
2009-12-24 10:55:00,47.01,47.07,46.99,47.02,28400.0,30.6032,30.6422,30.5901,30.6097,28400.0
2009-12-24 11:00:00,47.01,47.03,47.0,47.01,26700.0,30.6032,30.6162,30.5966,30.6032,26700.0
2009-12-24 11:05:00,47.01,47.07,46.99,47.02,52200.0,30.6032,30.6422,30.5901,30.6097,52200.0
2009-12-24 11:10:00,47.01,47.04,46.99,47.01,38300.0,30.6032,30.6227,30.5901,30.6032,38300.0
2009-12-24 11:15:00,47.01,47.1,46.99,47.1,49400.0,30.6032,30.6617,30.5901,30.6617,49400.0
2009-12-24 11:20:00,47.1,47.16,47.06,47.06,27600.0,30.6617,30.7008,30.6357,30.6357,27600.0
2009-12-24 11:25:00,47.06,47.1,47.05,47.05,21200.0,30.6357,30.6617,30.6292,30.6292,21200.0
2009-12-24 11:30:00,47.05,47.1,47.05,47.1,21100.0,30.6292,30.6617,30.6292,30.6617,21100.0
2009-12-24 11:35:00,47.09,47.15,47.09,47.13,22500.0,30.6552,30.6943,30.6552,30.6813,22500.0
2009-12-24 11:40:00,47.14,47.17,47.13,47.16,23700.0,30.6878,30.7073,30.6813,30.7008,23700.0
2009-12-24 11:45:00,47.17,47.25,47.13,47.14,57700.0,30.7073,30.7594,30.6813,30.6878,57700.0
2009-12-24 11:50:00,47.14,47.15,47.09,47.1,30500.0,30.6878,30.6943,30.6552,30.6617,30500.0
2009-12-24 11:55:00,47.1,47.13,47.09,47.13,25100.0,30.6617,30.6813,30.6552,30.6813,25100.0
2009-12-24 12:00:00,47.12,47.12,47.1,47.1,19500.0,30.6748,30.6748,30.6617,30.6617,19500.0
2009-12-24 12:05:00,47.11,47.15,47.1,47.13,33900.0,30.6683,30.6943,30.6617,30.6813,33900.0
2009-12-24 12:10:00,47.13,47.13,47.08,47.11,54800.0,30.6813,30.6813,30.6487,30.6683,54800.0
2009-12-24 12:15:00,47.11,47.11,47.1,47.1,24200.0,30.6683,30.6683,30.6617,30.6617,24200.0
2009-12-24 12:20:00,47.1,47.17,47.08,47.16,65100.0,30.6617,30.7073,30.6487,30.7008,65100.0
2009-12-24 12:25:00,47.16,47.16,47.1,47.1,41200.0,30.7008,30.7008,30.6617,30.6617,41200.0
2009-12-24 12:30:00,47.1,47.13,47.08,47.13,49300.0,30.6617,30.6813,30.6487,30.6813,49300.0
2009-12-24 12:35:00,47.13,47.16,47.13,47.16,35700.0,30.6813,30.7008,30.6813,30.7008,35700.0
2009-12-24 12:40:00,47.15,47.16,47.08,47.1,54200.0,30.6943,30.7008,30.6487,30.6617,54200.0
2009-12-24 12:45:00,47.1,47.12,47.09,47.12,55900.0,30.6617,30.6748,30.6552,30.6748,55900.0
2009-12-24 12:50:00,47.12,47.13,47.1,47.11,88300.0,30.6748,30.6813,30.6617,30.6683,88300.0
2009-12-24 12:55:00,47.11,47.13,47.1,47.11,126800.0,30.6683,30.6813,30.6617,30.6683,126800.0
2009-12-28 09:30:00,47.73,47.97,47.7,47.95,141300.0,31.0719,31.2281,31.0523,31.2151,141300.0
2009-12-28 09:35:00,47.95,48.0,47.77,47.78,56400.0,31.2151,31.2476,31.0979,31.1044,56400.0
2009-12-28 09:40:00,47.79,47.82,47.74,47.79,69400.0,31.1109,31.1305,31.0784,31.1109,69400.0
2009-12-28 09:45:00,47.79,47.88,47.78,47.84,55700.0,31.1109,31.1695,31.1044,31.1435,55700.0
2009-12-28 09:50:00,47.84,47.87,47.82,47.86,45500.0,31.1435,31.163,31.1305,31.1565,45500.0
2009-12-28 09:55:00,47.85,47.87,47.84,47.85,45700.0,31.15,31.163,31.1435,31.15,45700.0
2009-12-28 10:00:00,47.86,47.88,47.84,47.87,76100.0,31.1565,31.1695,31.1435,31.163,76100.0
2009-12-28 10:05:00,47.87,47.88,47.83,47.85,114300.0,31.163,31.1695,31.137,31.15,114300.0
2009-12-28 10:10:00,47.85,47.86,47.82,47.83,124100.0,31.15,31.1565,31.1305,31.137,124100.0
2009-12-28 10:15:00,47.83,47.92,47.8,47.87,114600.0,31.137,31.1956,31.1174,31.163,114600.0
2009-12-28 10:20:00,47.87,47.87,47.78,47.79,87300.0,31.163,31.163,31.1044,31.1109,87300.0
2009-12-28 10:25:00,47.8,47.94,47.75,47.9,56000.0,31.1174,31.2086,31.0849,31.1825,56000.0
2009-12-28 10:30:00,47.9,47.91,47.84,47.84,25600.0,31.1825,31.189,31.1435,31.1435,25600.0
2009-12-28 10:35:00,47.85,47.86,47.72,47.73,84900.0,31.15,31.1565,31.0654,31.0719,84900.0
2009-12-28 10:40:00,47.74,47.77,47.73,47.75,38300.0,31.0784,31.0979,31.0719,31.0849,38300.0
2009-12-28 10:45:00,47.75,47.75,47.67,47.69,40400.0,31.0849,31.0849,31.0328,31.0458,40400.0
2009-12-28 10:50:00,47.69,47.82,47.68,47.78,46300.0,31.0458,31.1305,31.0393,31.1044,46300.0
2009-12-28 10:55:00,47.77,47.83,47.75,47.77,40900.0,31.0979,31.137,31.0849,31.0979,40900.0
2009-12-28 11:00:00,47.77,47.77,47.73,47.73,29500.0,31.0979,31.0979,31.0719,31.0719,29500.0
2009-12-28 11:05:00,47.73,47.75,47.7,47.73,25400.0,31.0719,31.0849,31.0523,31.0719,25400.0
2009-12-28 11:10:00,47.72,47.73,47.68,47.71,45400.0,31.0654,31.0719,31.0393,31.0588,45400.0
2009-12-28 11:15:00,47.72,47.74,47.69,47.7,19200.0,31.0654,31.0784,31.0458,31.0523,19200.0
2009-12-28 11:20:00,47.71,47.71,47.63,47.64,44700.0,31.0588,31.0588,31.0068,31.0133,44700.0
2009-12-28 11:25:00,47.63,47.65,47.6,47.64,25300.0,31.0068,31.0198,30.9872,31.0133,25300.0
2009-12-28 11:30:00,47.65,47.68,47.64,47.68,16400.0,31.0198,31.0393,31.0133,31.0393,16400.0
2009-12-28 11:35:00,47.68,47.72,47.61,47.61,33300.0,31.0393,31.0654,30.9937,30.9937,33300.0
2009-12-28 11:40:00,47.61,47.63,47.55,47.57,31000.0,30.9937,31.0068,30.9547,30.9677,31000.0
2009-12-28 11:45:00,47.57,47.69,47.57,47.69,29300.0,30.9677,31.0458,30.9677,31.0458,29300.0
2009-12-28 11:50:00,47.69,47.73,47.68,47.72,33500.0,31.0458,31.0719,31.0393,31.0654,33500.0
2009-12-28 11:55:00,47.71,47.78,47.69,47.7,30400.0,31.0588,31.1044,31.0458,31.0523,30400.0
2009-12-28 12:00:00,47.68,47.68,47.61,47.61,23300.0,31.0393,31.0393,30.9937,30.9937,23300.0
2009-12-28 12:05:00,47.61,47.61,47.49,47.49,31800.0,30.9937,30.9937,30.9156,30.9156,31800.0
2009-12-28 12:10:00,47.5,47.53,47.46,47.53,25000.0,30.9221,30.9417,30.8961,30.9417,25000.0
2009-12-28 12:15:00,47.52,47.6,47.52,47.56,23000.0,30.9352,30.9872,30.9352,30.9612,23000.0
2009-12-28 12:20:00,47.54,47.55,47.45,47.47,13400.0,30.9482,30.9547,30.8896,30.9026,13400.0
2009-12-28 12:25:00,47.47,47.47,47.37,47.38,18900.0,30.9026,30.9026,30.8375,30.844,18900.0
2009-12-28 12:30:00,47.37,47.4,47.31,47.33,41700.0,30.8375,30.857,30.7985,30.8115,41700.0
2009-12-28 12:35:00,47.33,47.39,47.29,47.29,28700.0,30.8115,30.8505,30.7854,30.7854,28700.0
2009-12-28 12:40:00,47.29,47.3,47.25,47.28,27500.0,30.7854,30.7919,30.7594,30.7789,27500.0
2009-12-28 12:45:00,47.27,47.34,47.23,47.34,32800.0,30.7724,30.818,30.7464,30.818,32800.0
2009-12-28 12:50:00,47.33,47.34,47.28,47.32,24400.0,30.8115,30.818,30.7789,30.805,24400.0
2009-12-28 12:55:00,47.32,47.33,47.3,47.3,25400.0,30.805,30.8115,30.7919,30.7919,25400.0
2009-12-28 13:00:00,47.3,47.31,47.27,47.27,19600.0,30.7919,30.7985,30.7724,30.7724,19600.0
2009-12-28 13:05:00,47.27,47.31,47.27,47.31,14800.0,30.7724,30.7985,30.7724,30.7985,14800.0
2009-12-28 13:10:00,47.31,47.33,47.31,47.32,34300.0,30.7985,30.8115,30.7985,30.805,34300.0
2009-12-28 13:15:00,47.33,47.36,47.32,47.35,49100.0,30.8115,30.831,30.805,30.8245,49100.0
2009-12-28 13:20:00,47.35,47.39,47.34,47.39,20300.0,30.8245,30.8505,30.818,30.8505,20300.0
2009-12-28 13:25:00,47.39,47.4,47.32,47.34,43200.0,30.8505,30.857,30.805,30.818,43200.0
2009-12-28 13:30:00,47.35,47.36,47.28,47.29,33900.0,30.8245,30.831,30.7789,30.7854,33900.0
2009-12-28 13:35:00,47.3,47.33,47.23,47.23,43700.0,30.7919,30.8115,30.7464,30.7464,43700.0
2009-12-28 13:40:00,47.22,47.24,47.13,47.13,43100.0,30.7399,30.7529,30.6813,30.6813,43100.0
2009-12-28 13:45:00,47.13,47.14,47.02,47.05,83700.0,30.6813,30.6878,30.6097,30.6292,83700.0
2009-12-28 13:50:00,47.04,47.11,47.01,47.11,60800.0,30.6227,30.6683,30.6032,30.6683,60800.0
2009-12-28 13:55:00,47.12,47.13,47.08,47.09,31500.0,30.6748,30.6813,30.6487,30.6552,31500.0
2009-12-28 14:00:00,47.08,47.1,47.0,47.0,33700.0,30.6487,30.6617,30.5966,30.5966,33700.0
2009-12-28 14:05:00,47.0,47.01,46.89,46.96,107300.0,30.5966,30.6032,30.525,30.5706,107300.0
2009-12-28 14:10:00,46.95,46.96,46.83,46.84,73800.0,30.5641,30.5706,30.486,30.4925,73800.0
2009-12-28 14:15:00,46.83,46.87,46.77,46.77,98600.0,30.486,30.512,30.4469,30.4469,98600.0
2009-12-28 14:20:00,46.77,46.79,46.69,46.69,86900.0,30.4469,30.4599,30.3948,30.3948,86900.0
2009-12-28 14:25:00,46.69,46.77,46.66,46.75,49600.0,30.3948,30.4469,30.3753,30.4339,49600.0
2009-12-28 14:30:00,46.75,46.89,46.75,46.89,50600.0,30.4339,30.525,30.4339,30.525,50600.0
2009-12-28 14:35:00,46.88,46.89,46.76,46.79,25400.0,30.5185,30.525,30.4404,30.4599,25400.0
2009-12-28 14:40:00,46.8,46.85,46.76,46.77,22500.0,30.4664,30.499,30.4404,30.4469,22500.0
2009-12-28 14:45:00,46.77,46.81,46.75,46.8,33000.0,30.4469,30.473,30.4339,30.4664,33000.0
2009-12-28 14:50:00,46.79,46.87,46.79,46.86,41700.0,30.4599,30.512,30.4599,30.5055,41700.0
2009-12-28 14:55:00,46.86,46.9,46.85,46.89,34500.0,30.5055,30.5315,30.499,30.525,34500.0
2009-12-28 15:00:00,46.9,46.94,46.88,46.93,30400.0,30.5315,30.5576,30.5185,30.5511,30400.0
2009-12-28 15:05:00,46.92,46.97,46.9,46.95,48800.0,30.5446,30.5771,30.5315,30.5641,48800.0
2009-12-28 15:10:00,46.96,46.98,46.95,46.98,30200.0,30.5706,30.5836,30.5641,30.5836,30200.0
2009-12-28 15:15:00,46.98,46.99,46.95,46.96,28300.0,30.5836,30.5901,30.5641,30.5706,28300.0
2009-12-28 15:20:00,46.95,46.95,46.87,46.92,34900.0,30.5641,30.5641,30.512,30.5446,34900.0
2009-12-28 15:25:00,46.91,46.91,46.78,46.84,36500.0,30.5381,30.5381,30.4534,30.4925,36500.0
2009-12-28 15:30:00,46.84,46.89,46.83,46.87,32500.0,30.4925,30.525,30.486,30.512,32500.0
2009-12-28 15:35:00,46.88,46.91,46.75,46.75,83700.0,30.5185,30.5381,30.4339,30.4339,83700.0
2009-12-28 15:40:00,46.74,46.83,46.73,46.83,58800.0,30.4274,30.486,30.4209,30.486,58800.0
2009-12-28 15:45:00,46.82,46.85,46.79,46.8,65300.0,30.4795,30.499,30.4599,30.4664,65300.0
2009-12-28 15:50:00,46.8,46.87,46.78,46.87,83900.0,30.4664,30.512,30.4534,30.512,83900.0
2009-12-28 15:55:00,46.86,46.94,46.86,46.92,130100.0,30.5055,30.5576,30.5055,30.5446,130100.0
2009-12-29 09:30:00,47.01,47.01,46.73,46.73,103200.0,30.8423,30.8423,30.6586,30.6586,103200.0
2009-12-29 09:35:00,46.72,46.74,46.5,46.51,33000.0,30.6521,30.6652,30.5077,30.5143,33000.0
2009-12-29 09:40:00,46.5,46.64,46.49,46.55,33700.0,30.5077,30.5996,30.5012,30.5405,33700.0
2009-12-29 09:45:00,46.56,46.66,46.54,46.63,27000.0,30.5471,30.6127,30.534,30.593,27000.0
2009-12-29 09:50:00,46.62,46.75,46.59,46.6,46700.0,30.5865,30.6718,30.5668,30.5734,46700.0
2009-12-29 09:55:00,46.61,46.61,46.54,46.57,29100.0,30.5799,30.5799,30.534,30.5537,29100.0
2009-12-29 10:00:00,46.57,46.57,46.48,46.56,24000.0,30.5537,30.5537,30.4946,30.5471,24000.0
2009-12-29 10:05:00,46.56,46.71,46.56,46.71,49300.0,30.5471,30.6455,30.5471,30.6455,49300.0
2009-12-29 10:10:00,46.71,46.8,46.68,46.68,30300.0,30.6455,30.7046,30.6258,30.6258,30300.0
2009-12-29 10:15:00,46.68,46.68,46.56,46.59,27200.0,30.6258,30.6258,30.5471,30.5668,27200.0
2009-12-29 10:20:00,46.59,46.6,46.48,46.52,35200.0,30.5668,30.5734,30.4946,30.5209,35200.0
2009-12-29 10:25:00,46.51,46.53,46.47,46.49,38500.0,30.5143,30.5274,30.4881,30.5012,38500.0
2009-12-29 10:30:00,46.5,46.56,46.5,46.54,21600.0,30.5077,30.5471,30.5077,30.534,21600.0
2009-12-29 10:35:00,46.53,46.54,46.45,46.49,62500.0,30.5274,30.534,30.4749,30.5012,62500.0
2009-12-29 10:40:00,46.49,46.51,46.48,46.51,26400.0,30.5012,30.5143,30.4946,30.5143,26400.0
2009-12-29 10:45:00,46.5,46.5,46.39,46.39,23700.0,30.5077,30.5077,30.4356,30.4356,23700.0
2009-12-29 10:50:00,46.39,46.49,46.38,46.49,20900.0,30.4356,30.5012,30.429,30.5012,20900.0
2009-12-29 10:55:00,46.49,46.5,46.46,46.49,21500.0,30.5012,30.5077,30.4815,30.5012,21500.0
2009-12-29 11:00:00,46.49,46.5,46.3,46.41,52600.0,30.5012,30.5077,30.3765,30.4487,52600.0
2009-12-29 11:05:00,46.41,46.42,46.31,46.33,39700.0,30.4487,30.4553,30.3831,30.3962,39700.0
2009-12-29 11:10:00,46.33,46.33,46.18,46.18,33700.0,30.3962,30.3962,30.2978,30.2978,33700.0
2009-12-29 11:15:00,46.18,46.19,46.09,46.1,44400.0,30.2978,30.3044,30.2387,30.2453,44400.0
2009-12-29 11:20:00,46.1,46.13,46.04,46.11,53700.0,30.2453,30.265,30.2059,30.2519,53700.0
2009-12-29 11:25:00,46.11,46.15,46.03,46.05,29900.0,30.2519,30.2781,30.1994,30.2125,29900.0
2009-12-29 11:30:00,46.06,46.08,46.02,46.07,62900.0,30.2191,30.2322,30.1928,30.2256,62900.0
2009-12-29 11:35:00,46.07,46.18,46.07,46.16,43100.0,30.2256,30.2978,30.2256,30.2847,43100.0
2009-12-29 11:40:00,46.16,46.17,46.05,46.05,43100.0,30.2847,30.2912,30.2125,30.2125,43100.0
2009-12-29 11:45:00,46.05,46.07,46.04,46.06,15300.0,30.2125,30.2256,30.2059,30.2191,15300.0
2009-12-29 11:50:00,46.05,46.06,45.98,46.0,83900.0,30.2125,30.2191,30.1666,30.1797,83900.0
2009-12-29 11:55:00,46.0,46.05,45.99,46.01,40400.0,30.1797,30.2125,30.1731,30.1863,40400.0
2009-12-29 12:00:00,46.0,46.03,45.99,46.01,30700.0,30.1797,30.1994,30.1731,30.1863,30700.0
2009-12-29 12:05:00,46.01,46.02,45.99,46.0,22000.0,30.1863,30.1928,30.1731,30.1797,22000.0
2009-12-29 12:10:00,46.0,46.07,46.0,46.07,15900.0,30.1797,30.2256,30.1797,30.2256,15900.0
2009-12-29 12:15:00,46.07,46.11,45.99,45.99,51100.0,30.2256,30.2519,30.1731,30.1731,51100.0
2009-12-29 12:20:00,45.99,46.03,45.94,46.02,67800.0,30.1731,30.1994,30.1403,30.1928,67800.0
2009-12-29 12:25:00,46.02,46.02,45.99,46.0,15600.0,30.1928,30.1928,30.1731,30.1797,15600.0
2009-12-29 12:30:00,46.0,46.04,45.98,46.0,21500.0,30.1797,30.2059,30.1666,30.1797,21500.0
2009-12-29 12:35:00,46.0,46.0,45.96,45.98,18300.0,30.1797,30.1797,30.1535,30.1666,18300.0
2009-12-29 12:40:00,46.0,46.06,45.99,46.04,17400.0,30.1797,30.2191,30.1731,30.2059,17400.0
2009-12-29 12:45:00,46.05,46.05,45.97,45.98,40400.0,30.2125,30.2125,30.16,30.1666,40400.0
2009-12-29 12:50:00,45.97,46.02,45.97,46.0,36100.0,30.16,30.1928,30.16,30.1797,36100.0
2009-12-29 12:55:00,46.0,46.0,45.95,45.96,17100.0,30.1797,30.1797,30.1469,30.1535,17100.0
2009-12-29 13:00:00,45.97,46.02,45.94,46.01,47200.0,30.16,30.1928,30.1403,30.1863,47200.0
2009-12-29 13:05:00,46.01,46.03,46.0,46.03,16000.0,30.1863,30.1994,30.1797,30.1994,16000.0
2009-12-29 13:10:00,46.03,46.03,45.99,46.01,21300.0,30.1994,30.1994,30.1731,30.1863,21300.0
2009-12-29 13:15:00,46.0,46.02,45.99,45.99,13700.0,30.1797,30.1928,30.1731,30.1731,13700.0
2009-12-29 13:20:00,45.99,46.01,45.98,45.99,13100.0,30.1731,30.1863,30.1666,30.1731,13100.0
2009-12-29 13:25:00,46.0,46.05,46.0,46.05,23700.0,30.1797,30.2125,30.1797,30.2125,23700.0
2009-12-29 13:30:00,46.04,46.12,46.01,46.12,34000.0,30.2059,30.2584,30.1863,30.2584,34000.0
2009-12-29 13:35:00,46.11,46.14,46.1,46.14,19100.0,30.2519,30.2716,30.2453,30.2716,19100.0
2009-12-29 13:40:00,46.14,46.23,46.14,46.22,18400.0,30.2716,30.3306,30.2716,30.324,18400.0
2009-12-29 13:45:00,46.22,46.23,46.14,46.18,18800.0,30.324,30.3306,30.2716,30.2978,18800.0
2009-12-29 13:50:00,46.18,46.18,46.15,46.16,9600.0,30.2978,30.2978,30.2781,30.2847,9600.0
2009-12-29 13:55:00,46.16,46.17,46.16,46.16,12900.0,30.2847,30.2912,30.2847,30.2847,12900.0
2009-12-29 14:00:00,46.16,46.17,46.11,46.11,19400.0,30.2847,30.2912,30.2519,30.2519,19400.0
2009-12-29 14:05:00,46.12,46.13,46.09,46.09,20800.0,30.2584,30.265,30.2387,30.2387,20800.0
2009-12-29 14:10:00,46.1,46.11,46.07,46.11,10100.0,30.2453,30.2519,30.2256,30.2519,10100.0
2009-12-29 14:15:00,46.1,46.11,46.09,46.09,6000.0,30.2453,30.2519,30.2387,30.2387,6000.0
2009-12-29 14:20:00,46.09,46.14,46.09,46.13,20300.0,30.2387,30.2716,30.2387,30.265,20300.0
2009-12-29 14:25:00,46.13,46.15,46.1,46.11,33100.0,30.265,30.2781,30.2453,30.2519,33100.0
2009-12-29 14:30:00,46.12,46.12,46.06,46.07,22800.0,30.2584,30.2584,30.2191,30.2256,22800.0
2009-12-29 14:35:00,46.07,46.08,46.05,46.08,24100.0,30.2256,30.2322,30.2125,30.2322,24100.0
2009-12-29 14:40:00,46.08,46.1,46.06,46.1,15300.0,30.2322,30.2453,30.2191,30.2453,15300.0
2009-12-29 14:45:00,46.11,46.13,46.06,46.12,29000.0,30.2519,30.265,30.2191,30.2584,29000.0
2009-12-29 14:50:00,46.13,46.13,46.05,46.07,39200.0,30.265,30.265,30.2125,30.2256,39200.0
2009-12-29 14:55:00,46.08,46.1,46.07,46.09,19000.0,30.2322,30.2453,30.2256,30.2387,19000.0
2009-12-29 15:00:00,46.09,46.17,46.07,46.14,26500.0,30.2387,30.2912,30.2256,30.2716,26500.0
2009-12-29 15:05:00,46.14,46.14,46.09,46.1,46200.0,30.2716,30.2716,30.2387,30.2453,46200.0
2009-12-29 15:10:00,46.1,46.17,46.1,46.15,30500.0,30.2453,30.2912,30.2453,30.2781,30500.0
2009-12-29 15:15:00,46.14,46.18,46.13,46.17,22000.0,30.2716,30.2978,30.265,30.2912,22000.0
2009-12-29 15:20:00,46.17,46.22,46.15,46.19,29200.0,30.2912,30.324,30.2781,30.3044,29200.0
2009-12-29 15:25:00,46.19,46.23,46.18,46.18,36900.0,30.3044,30.3306,30.2978,30.2978,36900.0
2009-12-29 15:30:00,46.19,46.19,46.14,46.17,27500.0,30.3044,30.3044,30.2716,30.2912,27500.0
2009-12-29 15:35:00,46.16,46.17,46.11,46.15,38600.0,30.2847,30.2912,30.2519,30.2781,38600.0
2009-12-29 15:40:00,46.14,46.15,46.05,46.1,79000.0,30.2716,30.2781,30.2125,30.2453,79000.0
2009-12-29 15:45:00,46.09,46.19,46.09,46.18,86800.0,30.2387,30.3044,30.2387,30.2978,86800.0
2009-12-29 15:50:00,46.17,46.19,46.08,46.1,107000.0,30.2912,30.3044,30.2322,30.2453,107000.0
2009-12-29 15:55:00,46.1,46.14,46.06,46.06,120900.0,30.2453,30.2716,30.2191,30.2191,120900.0
2009-12-30 09:30:00,45.76,46.03,45.76,46.02,57600.0,30.0222,30.1994,30.0222,30.1928,57600.0
2009-12-30 09:35:00,46.01,46.06,45.98,46.04,51700.0,30.1863,30.2191,30.1666,30.2059,51700.0
2009-12-30 09:40:00,46.04,46.15,45.93,46.01,80900.0,30.2059,30.2781,30.1338,30.1863,80900.0
2009-12-30 09:45:00,46.02,46.08,45.96,46.0,44600.0,30.1928,30.2322,30.1535,30.1797,44600.0
2009-12-30 09:50:00,46.0,46.03,45.98,46.0,34000.0,30.1797,30.1994,30.1666,30.1797,34000.0
2009-12-30 09:55:00,46.0,46.1,46.0,46.07,16700.0,30.1797,30.2453,30.1797,30.2256,16700.0
2009-12-30 10:00:00,46.07,46.16,46.05,46.14,25800.0,30.2256,30.2847,30.2125,30.2716,25800.0
2009-12-30 10:05:00,46.15,46.3,46.15,46.3,17700.0,30.2781,30.3765,30.2781,30.3765,17700.0
2009-12-30 10:10:00,46.31,46.34,46.08,46.1,18600.0,30.3831,30.4028,30.2322,30.2453,18600.0
2009-12-30 10:15:00,46.1,46.15,46.04,46.05,29300.0,30.2453,30.2781,30.2059,30.2125,29300.0
2009-12-30 10:20:00,46.05,46.11,46.03,46.09,19600.0,30.2125,30.2519,30.1994,30.2387,19600.0
2009-12-30 10:25:00,46.09,46.22,46.09,46.17,16000.0,30.2387,30.324,30.2387,30.2912,16000.0
2009-12-30 10:30:00,46.18,46.2,46.09,46.15,22900.0,30.2978,30.3109,30.2387,30.2781,22900.0
2009-12-30 10:35:00,46.14,46.16,46.04,46.05,27400.0,30.2716,30.2847,30.2059,30.2125,27400.0
2009-12-30 10:40:00,46.04,46.08,45.98,46.08,30200.0,30.2059,30.2322,30.1666,30.2322,30200.0
2009-12-30 10:45:00,46.08,46.11,46.05,46.05,17800.0,30.2322,30.2519,30.2125,30.2125,17800.0
2009-12-30 10:50:00,46.04,46.05,45.99,46.03,19800.0,30.2059,30.2125,30.1731,30.1994,19800.0
2009-12-30 10:55:00,46.03,46.09,46.01,46.09,12900.0,30.1994,30.2387,30.1863,30.2387,12900.0
2009-12-30 11:00:00,46.09,46.29,46.06,46.28,49600.0,30.2387,30.37,30.2191,30.3634,49600.0
2009-12-30 11:05:00,46.28,46.33,46.22,46.29,44100.0,30.3634,30.3962,30.324,30.37,44100.0
2009-12-30 11:10:00,46.29,46.38,46.27,46.37,23700.0,30.37,30.429,30.3568,30.4225,23700.0
2009-12-30 11:15:00,46.38,46.39,46.34,46.34,19200.0,30.429,30.4356,30.4028,30.4028,19200.0
2009-12-30 11:20:00,46.35,46.38,46.3,46.31,13800.0,30.4093,30.429,30.3765,30.3831,13800.0
2009-12-30 11:25:00,46.32,46.32,46.26,46.28,15700.0,30.3896,30.3896,30.3503,30.3634,15700.0
2009-12-30 11:30:00,46.26,46.37,46.26,46.37,16900.0,30.3503,30.4225,30.3503,30.4225,16900.0
2009-12-30 11:35:00,46.37,46.54,46.36,46.5,80600.0,30.4225,30.534,30.4159,30.5077,80600.0
2009-12-30 11:40:00,46.51,46.54,46.49,46.52,28100.0,30.5143,30.534,30.5012,30.5209,28100.0
2009-12-30 11:45:00,46.52,46.64,46.49,46.63,30800.0,30.5209,30.5996,30.5012,30.593,30800.0
2009-12-30 11:50:00,46.64,46.83,46.62,46.81,55300.0,30.5996,30.7242,30.5865,30.7111,55300.0
2009-12-30 11:55:00,46.81,46.9,46.8,46.85,87200.0,30.7111,30.7702,30.7046,30.7374,87200.0
2009-12-30 12:00:00,46.85,46.87,46.82,46.82,30000.0,30.7374,30.7505,30.7177,30.7177,30000.0
2009-12-30 12:05:00,46.82,47.01,46.76,46.99,141700.0,30.7177,30.8423,30.6783,30.8292,141700.0
2009-12-30 12:10:00,47.0,47.02,46.91,46.92,41400.0,30.8358,30.8489,30.7767,30.7833,41400.0
2009-12-30 12:15:00,46.91,46.92,46.75,46.75,29900.0,30.7767,30.7833,30.6718,30.6718,29900.0
2009-12-30 12:20:00,46.75,46.84,46.75,46.8,23400.0,30.6718,30.7308,30.6718,30.7046,23400.0
2009-12-30 12:25:00,46.79,46.83,46.79,46.8,11200.0,30.698,30.7242,30.698,30.7046,11200.0
2009-12-30 12:30:00,46.8,46.8,46.7,46.71,12300.0,30.7046,30.7046,30.639,30.6455,12300.0
2009-12-30 12:35:00,46.71,46.72,46.59,46.59,21100.0,30.6455,30.6521,30.5668,30.5668,21100.0
2009-12-30 12:40:00,46.59,46.81,46.56,46.81,117600.0,30.5668,30.7111,30.5471,30.7111,117600.0
2009-12-30 12:45:00,46.8,46.8,46.67,46.67,10500.0,30.7046,30.7046,30.6193,30.6193,10500.0
2009-12-30 12:50:00,46.67,46.67,46.56,46.62,29200.0,30.6193,30.6193,30.5471,30.5865,29200.0
2009-12-30 12:55:00,46.61,46.68,46.59,46.64,16500.0,30.5799,30.6258,30.5668,30.5996,16500.0
2009-12-30 13:00:00,46.63,46.74,46.63,46.73,15700.0,30.593,30.6652,30.593,30.6586,15700.0
2009-12-30 13:05:00,46.73,46.76,46.72,46.74,37200.0,30.6586,30.6783,30.6521,30.6652,37200.0
2009-12-30 13:10:00,46.74,46.98,46.72,46.94,131300.0,30.6652,30.8227,30.6521,30.7964,131300.0
2009-12-30 13:15:00,46.95,46.95,46.85,46.9,18800.0,30.803,30.803,30.7374,30.7702,18800.0
2009-12-30 13:20:00,46.89,46.9,46.82,46.82,9500.0,30.7636,30.7702,30.7177,30.7177,9500.0
2009-12-30 13:25:00,46.83,46.83,46.71,46.73,9800.0,30.7242,30.7242,30.6455,30.6586,9800.0
2009-12-30 13:30:00,46.75,46.96,46.71,46.92,80900.0,30.6718,30.8095,30.6455,30.7833,80900.0
2009-12-30 13:35:00,46.92,47.0,46.87,46.87,53600.0,30.7833,30.8358,30.7505,30.7505,53600.0
2009-12-30 13:40:00,46.87,46.96,46.85,46.93,23800.0,30.7505,30.8095,30.7374,30.7899,23800.0
2009-12-30 13:45:00,46.93,46.93,46.89,46.9,19900.0,30.7899,30.7899,30.7636,30.7702,19900.0
2009-12-30 13:50:00,46.9,46.91,46.89,46.9,20200.0,30.7702,30.7767,30.7636,30.7702,20200.0
2009-12-30 13:55:00,46.9,46.92,46.88,46.9,27800.0,30.7702,30.7833,30.7571,30.7702,27800.0
2009-12-30 14:00:00,46.9,46.91,46.89,46.9,18500.0,30.7702,30.7767,30.7636,30.7702,18500.0
2009-12-30 14:05:00,46.9,46.95,46.9,46.94,43500.0,30.7702,30.803,30.7702,30.7964,43500.0
2009-12-30 14:10:00,46.94,46.94,46.86,46.86,23300.0,30.7964,30.7964,30.7439,30.7439,23300.0
2009-12-30 14:15:00,46.86,46.95,46.84,46.95,71200.0,30.7439,30.803,30.7308,30.803,71200.0
2009-12-30 14:20:00,46.95,47.01,46.94,46.97,80500.0,30.803,30.8423,30.7964,30.8161,80500.0
2009-12-30 14:25:00,46.97,46.98,46.91,46.92,17100.0,30.8161,30.8227,30.7767,30.7833,17100.0
2009-12-30 14:30:00,46.92,47.01,46.91,47.0,41300.0,30.7833,30.8423,30.7767,30.8358,41300.0
2009-12-30 14:35:00,47.0,47.05,47.0,47.0,33800.0,30.8358,30.8686,30.8358,30.8358,33800.0
2009-12-30 14:40:00,46.99,47.01,46.99,47.0,24700.0,30.8292,30.8423,30.8292,30.8358,24700.0
2009-12-30 14:45:00,47.0,47.06,47.0,47.04,26400.0,30.8358,30.8751,30.8358,30.862,26400.0
2009-12-30 14:50:00,47.05,47.06,47.02,47.05,29500.0,30.8686,30.8751,30.8489,30.8686,29500.0
2009-12-30 14:55:00,47.05,47.07,47.04,47.04,28300.0,30.8686,30.8817,30.862,30.862,28300.0
2009-12-30 15:00:00,47.04,47.05,46.99,47.02,53400.0,30.862,30.8686,30.8292,30.8489,53400.0
2009-12-30 15:05:00,47.02,47.02,47.0,47.01,33700.0,30.8489,30.8489,30.8358,30.8423,33700.0
2009-12-30 15:10:00,47.01,47.05,46.99,47.04,57500.0,30.8423,30.8686,30.8292,30.862,57500.0
2009-12-30 15:15:00,47.03,47.04,46.99,47.01,41800.0,30.8555,30.862,30.8292,30.8423,41800.0
2009-12-30 15:20:00,47.01,47.07,47.01,47.06,46800.0,30.8423,30.8817,30.8423,30.8751,46800.0
2009-12-30 15:25:00,47.06,47.06,47.02,47.03,38200.0,30.8751,30.8751,30.8489,30.8555,38200.0
2009-12-30 15:30:00,47.02,47.05,47.0,47.03,46100.0,30.8489,30.8686,30.8358,30.8555,46100.0
2009-12-30 15:35:00,47.03,47.03,46.99,47.02,77100.0,30.8555,30.8555,30.8292,30.8489,77100.0
2009-12-30 15:40:00,47.03,47.09,47.02,47.04,75800.0,30.8555,30.8948,30.8489,30.862,75800.0
2009-12-30 15:45:00,47.03,47.04,46.99,47.02,99300.0,30.8555,30.862,30.8292,30.8489,99300.0
2009-12-30 15:50:00,47.02,47.03,46.94,46.95,170900.0,30.8489,30.8555,30.7964,30.803,170900.0
2009-12-30 15:55:00,46.95,47.04,46.94,47.0,175500.0,30.803,30.862,30.7964,30.8358,175500.0
2009-12-31 09:30:00,47.42,47.42,47.06,47.25,46100.0,31.1113,31.1113,30.8751,30.9998,46100.0
2009-12-31 09:35:00,47.25,47.37,47.16,47.2,39500.0,30.9998,31.0785,30.9408,30.967,39500.0
2009-12-31 09:40:00,47.27,47.27,47.09,47.15,31200.0,31.0129,31.0129,30.8948,30.9342,31200.0
2009-12-31 09:45:00,47.15,47.16,47.06,47.09,14600.0,30.9342,30.9408,30.8751,30.8948,14600.0
2009-12-31 09:50:00,47.09,47.09,47.0,47.05,33400.0,30.8948,30.8948,30.8358,30.8686,33400.0
2009-12-31 09:55:00,47.06,47.09,46.99,47.0,29700.0,30.8751,30.8948,30.8292,30.8358,29700.0
2009-12-31 10:00:00,47.0,47.01,46.95,46.95,23400.0,30.8358,30.8423,30.803,30.803,23400.0
2009-12-31 10:05:00,46.95,46.99,46.82,46.97,27300.0,30.803,30.8292,30.7177,30.8161,27300.0
2009-12-31 10:10:00,46.97,46.97,46.83,46.86,17700.0,30.8161,30.8161,30.7242,30.7439,17700.0
2009-12-31 10:15:00,46.87,47.01,46.84,47.0,32600.0,30.7505,30.8423,30.7308,30.8358,32600.0
2009-12-31 10:20:00,47.0,47.05,46.97,47.03,23200.0,30.8358,30.8686,30.8161,30.8555,23200.0
2009-12-31 10:25:00,47.02,47.04,46.97,47.01,14300.0,30.8489,30.862,30.8161,30.8423,14300.0
2009-12-31 10:30:00,47.0,47.01,46.97,46.99,76900.0,30.8358,30.8423,30.8161,30.8292,76900.0
2009-12-31 10:35:00,47.0,47.0,46.92,46.99,33400.0,30.8358,30.8358,30.7833,30.8292,33400.0
2009-12-31 10:40:00,46.99,47.06,46.97,47.06,34200.0,30.8292,30.8751,30.8161,30.8751,34200.0
2009-12-31 10:45:00,47.07,47.13,47.07,47.13,14200.0,30.8817,30.9211,30.8817,30.9211,14200.0
2009-12-31 10:50:00,47.12,47.13,47.07,47.07,9700.0,30.9145,30.9211,30.8817,30.8817,9700.0
2009-12-31 10:55:00,47.06,47.07,47.0,47.01,9800.0,30.8751,30.8817,30.8358,30.8423,9800.0
2009-12-31 11:00:00,47.01,47.01,46.99,47.0,18500.0,30.8423,30.8423,30.8292,30.8358,18500.0
2009-12-31 11:05:00,47.0,47.01,46.96,47.0,38100.0,30.8358,30.8423,30.8095,30.8358,38100.0
2009-12-31 11:10:00,47.0,47.04,46.99,47.01,20100.0,30.8358,30.862,30.8292,30.8423,20100.0
2009-12-31 11:15:00,47.0,47.03,46.98,47.03,24500.0,30.8358,30.8555,30.8227,30.8555,24500.0
2009-12-31 11:20:00,47.03,47.06,47.02,47.05,14300.0,30.8555,30.8751,30.8489,30.8686,14300.0
2009-12-31 11:25:00,47.05,47.08,47.04,47.08,17500.0,30.8686,30.8883,30.862,30.8883,17500.0
2009-12-31 11:30:00,47.07,47.08,46.97,47.0,29900.0,30.8817,30.8883,30.8161,30.8358,29900.0
2009-12-31 11:35:00,46.99,47.02,46.96,47.01,24400.0,30.8292,30.8489,30.8095,30.8423,24400.0
2009-12-31 11:40:00,47.01,47.04,46.99,47.03,16200.0,30.8423,30.862,30.8292,30.8555,16200.0
2009-12-31 11:45:00,47.04,47.06,47.03,47.04,10300.0,30.862,30.8751,30.8555,30.862,10300.0
2009-12-31 11:50:00,47.03,47.04,47.01,47.02,13100.0,30.8555,30.862,30.8423,30.8489,13100.0
2009-12-31 11:55:00,47.01,47.01,46.99,47.01,27700.0,30.8423,30.8423,30.8292,30.8423,27700.0
2009-12-31 12:00:00,47.0,47.02,47.0,47.0,9400.0,30.8358,30.8489,30.8358,30.8358,9400.0
2009-12-31 12:05:00,47.0,47.04,46.99,47.02,21400.0,30.8358,30.862,30.8292,30.8489,21400.0
2009-12-31 12:10:00,47.02,47.02,46.99,47.0,18200.0,30.8489,30.8489,30.8292,30.8358,18200.0
2009-12-31 12:15:00,46.99,47.0,46.97,47.0,14700.0,30.8292,30.8358,30.8161,30.8358,14700.0
2009-12-31 12:20:00,46.99,47.0,46.96,47.0,12400.0,30.8292,30.8358,30.8095,30.8358,12400.0
2009-12-31 12:25:00,47.0,47.0,46.92,47.0,16100.0,30.8358,30.8358,30.7833,30.8358,16100.0
2009-12-31 12:30:00,47.0,47.04,47.0,47.02,16800.0,30.8358,30.862,30.8358,30.8489,16800.0
2009-12-31 12:35:00,47.02,47.02,46.99,47.01,21100.0,30.8489,30.8489,30.8292,30.8423,21100.0
2009-12-31 12:40:00,47.01,47.03,46.99,47.01,24600.0,30.8423,30.8555,30.8292,30.8423,24600.0
2009-12-31 12:45:00,47.02,47.02,47.0,47.0,20400.0,30.8489,30.8489,30.8358,30.8358,20400.0
2009-12-31 12:50:00,47.0,47.02,47.0,47.01,14600.0,30.8358,30.8489,30.8358,30.8423,14600.0
2009-12-31 12:55:00,47.01,47.02,47.0,47.0,10300.0,30.8423,30.8489,30.8358,30.8358,10300.0
2009-12-31 13:00:00,47.0,47.01,46.99,47.0,20700.0,30.8358,30.8423,30.8292,30.8358,20700.0
2009-12-31 13:05:00,46.99,47.03,46.99,46.99,19000.0,30.8292,30.8555,30.8292,30.8292,19000.0
2009-12-31 13:10:00,46.99,47.01,46.99,47.0,13000.0,30.8292,30.8423,30.8292,30.8358,13000.0
2009-12-31 13:15:00,47.0,47.04,46.99,47.03,20900.0,30.8358,30.862,30.8292,30.8555,20900.0
2009-12-31 13:20:00,47.04,47.04,47.0,47.01,15500.0,30.862,30.862,30.8358,30.8423,15500.0
2009-12-31 13:25:00,47.01,47.04,47.0,47.0,11000.0,30.8423,30.862,30.8358,30.8358,11000.0
2009-12-31 13:30:00,47.0,47.04,47.0,47.03,7300.0,30.8358,30.862,30.8358,30.8555,7300.0
2009-12-31 13:35:00,47.03,47.04,47.01,47.01,6500.0,30.8555,30.862,30.8423,30.8423,6500.0
2009-12-31 13:40:00,47.01,47.02,46.99,47.02,18900.0,30.8423,30.8489,30.8292,30.8489,18900.0
2009-12-31 13:45:00,47.02,47.02,46.99,47.0,9900.0,30.8489,30.8489,30.8292,30.8358,9900.0
2009-12-31 13:50:00,47.01,47.02,46.99,46.99,20700.0,30.8423,30.8489,30.8292,30.8292,20700.0
2009-12-31 13:55:00,46.99,47.02,46.95,47.01,31200.0,30.8292,30.8489,30.803,30.8423,31200.0
2009-12-31 14:00:00,47.01,47.01,46.99,47.0,15400.0,30.8423,30.8423,30.8292,30.8358,15400.0
2009-12-31 14:05:00,47.0,47.01,46.99,47.01,11200.0,30.8358,30.8423,30.8292,30.8423,11200.0
2009-12-31 14:10:00,47.01,47.04,47.01,47.03,12500.0,30.8423,30.862,30.8423,30.8555,12500.0
2009-12-31 14:15:00,47.04,47.09,47.03,47.07,20900.0,30.862,30.8948,30.8555,30.8817,20900.0
2009-12-31 14:20:00,47.08,47.09,47.01,47.01,18700.0,30.8883,30.8948,30.8423,30.8423,18700.0
2009-12-31 14:25:00,47.02,47.03,47.0,47.03,12400.0,30.8489,30.8555,30.8358,30.8555,12400.0
2009-12-31 14:30:00,47.02,47.07,47.02,47.05,13000.0,30.8489,30.8817,30.8489,30.8686,13000.0
2009-12-31 14:35:00,47.05,47.08,47.05,47.07,16500.0,30.8686,30.8883,30.8686,30.8817,16500.0
2009-12-31 14:40:00,47.08,47.1,47.05,47.1,17800.0,30.8883,30.9014,30.8686,30.9014,17800.0
2009-12-31 14:45:00,47.1,47.1,47.05,47.05,17700.0,30.9014,30.9014,30.8686,30.8686,17700.0
2009-12-31 14:50:00,47.06,47.08,47.05,47.08,21800.0,30.8751,30.8883,30.8686,30.8883,21800.0
2009-12-31 14:55:00,47.08,47.1,47.07,47.09,15100.0,30.8883,30.9014,30.8817,30.8948,15100.0
2009-12-31 15:00:00,47.1,47.12,47.1,47.11,15500.0,30.9014,30.9145,30.9014,30.908,15500.0
2009-12-31 15:05:00,47.11,47.13,47.07,47.09,30500.0,30.908,30.9211,30.8817,30.8948,30500.0
2009-12-31 15:10:00,47.09,47.13,47.09,47.11,25400.0,30.8948,30.9211,30.8948,30.908,25400.0
2009-12-31 15:15:00,47.12,47.12,47.09,47.09,19100.0,30.9145,30.9145,30.8948,30.8948,19100.0
2009-12-31 15:20:00,47.09,47.1,47.02,47.02,22500.0,30.8948,30.9014,30.8489,30.8489,22500.0
2009-12-31 15:25:00,47.02,47.11,47.01,47.11,29900.0,30.8489,30.908,30.8423,30.908,29900.0
2009-12-31 15:30:00,47.11,47.11,47.01,47.01,29300.0,30.908,30.908,30.8423,30.8423,29300.0
2009-12-31 15:35:00,47.01,47.02,46.98,47.01,117100.0,30.8423,30.8489,30.8227,30.8423,117100.0
2009-12-31 15:40:00,47.01,47.01,46.86,46.86,73500.0,30.8423,30.8423,30.7439,30.7439,73500.0
2009-12-31 15:45:00,46.86,46.87,46.74,46.77,85000.0,30.7439,30.7505,30.6652,30.6849,85000.0
2009-12-31 15:50:00,46.77,46.81,46.74,46.76,85700.0,30.6849,30.7111,30.6652,30.6783,85700.0
2009-12-31 15:55:00,46.76,46.76,46.65,46.65,154400.0,30.6783,30.6783,30.6062,30.6062,154400.0
2010-01-04 09:30:00,47.38,47.8,47.32,47.73,141200.0,31.0851,31.3606,31.0457,31.3147,141200.0
2010-01-04 09:35:00,47.73,47.75,47.59,47.67,55900.0,31.3147,31.3278,31.2229,31.2754,55900.0
2010-01-04 09:40:00,47.69,47.81,47.64,47.81,102300.0,31.2885,31.3672,31.2557,31.3672,102300.0
2010-01-04 09:45:00,47.82,48.06,47.78,48.05,154400.0,31.3738,31.5312,31.3475,31.5247,154400.0
2010-01-04 09:50:00,48.05,48.09,47.98,48.08,114100.0,31.5247,31.5509,31.4787,31.5443,114100.0
2010-01-04 09:55:00,48.09,48.09,47.99,48.07,95100.0,31.5509,31.5509,31.4853,31.5378,95100.0
2010-01-04 10:00:00,48.06,48.22,47.99,48.16,190700.0,31.5312,31.6362,31.4853,31.5968,190700.0
2010-01-04 10:05:00,48.15,48.28,48.13,48.24,116300.0,31.5903,31.6756,31.5772,31.6493,116300.0
2010-01-04 10:10:00,48.23,48.24,48.15,48.23,77000.0,31.6428,31.6493,31.5903,31.6428,77000.0
2010-01-04 10:15:00,48.24,48.24,48.12,48.16,86400.0,31.6493,31.6493,31.5706,31.5968,86400.0
2010-01-04 10:20:00,48.17,48.2,48.08,48.11,78500.0,31.6034,31.6231,31.5443,31.564,78500.0
2010-01-04 10:25:00,48.1,48.15,48.07,48.14,76000.0,31.5575,31.5903,31.5378,31.5837,76000.0
2010-01-04 10:30:00,48.15,48.17,48.01,48.01,74800.0,31.5903,31.6034,31.4984,31.4984,74800.0
2010-01-04 10:35:00,48.01,48.06,47.98,48.0,51200.0,31.4984,31.5312,31.4787,31.4919,51200.0
2010-01-04 10:40:00,47.99,48.08,47.99,48.05,77400.0,31.4853,31.5443,31.4853,31.5247,77400.0
2010-01-04 10:45:00,48.06,48.07,47.94,47.94,55100.0,31.5312,31.5378,31.4525,31.4525,55100.0
2010-01-04 10:50:00,47.94,48.08,47.94,48.0,75400.0,31.4525,31.5443,31.4525,31.4919,75400.0
2010-01-04 10:55:00,48.0,48.04,47.98,47.99,43400.0,31.4919,31.5181,31.4787,31.4853,43400.0
2010-01-04 11:00:00,47.99,48.04,47.99,48.01,27700.0,31.4853,31.5181,31.4853,31.4984,27700.0
2010-01-04 11:05:00,48.0,48.05,47.99,48.0,32000.0,31.4919,31.5247,31.4853,31.4919,32000.0
2010-01-04 11:10:00,48.0,48.01,47.99,48.0,38800.0,31.4919,31.4984,31.4853,31.4919,38800.0
2010-01-04 11:15:00,48.0,48.02,47.98,47.99,33500.0,31.4919,31.505,31.4787,31.4853,33500.0
2010-01-04 11:20:00,47.99,48.04,47.93,48.03,30700.0,31.4853,31.5181,31.4459,31.5115,30700.0
2010-01-04 11:25:00,48.02,48.04,47.98,48.03,39600.0,31.505,31.5181,31.4787,31.5115,39600.0
2010-01-04 11:30:00,48.04,48.05,48.0,48.02,30500.0,31.5181,31.5247,31.4919,31.505,30500.0
2010-01-04 11:35:00,48.03,48.04,47.99,48.01,35400.0,31.5115,31.5181,31.4853,31.4984,35400.0
2010-01-04 11:40:00,48.01,48.12,48.01,48.1,47000.0,31.4984,31.5706,31.4984,31.5575,47000.0
2010-01-04 11:45:00,48.1,48.17,48.09,48.16,56300.0,31.5575,31.6034,31.5509,31.5968,56300.0
2010-01-04 11:50:00,48.16,48.2,48.12,48.12,49800.0,31.5968,31.6231,31.5706,31.5706,49800.0
2010-01-04 11:55:00,48.11,48.13,48.05,48.08,40000.0,31.564,31.5772,31.5247,31.5443,40000.0
2010-01-04 12:00:00,48.08,48.1,48.0,48.01,30100.0,31.5443,31.5575,31.4919,31.4984,30100.0
2010-01-04 12:05:00,48.01,48.02,47.99,48.0,55900.0,31.4984,31.505,31.4853,31.4919,55900.0
2010-01-04 12:10:00,48.0,48.02,47.99,48.0,34800.0,31.4919,31.505,31.4853,31.4919,34800.0
2010-01-04 12:15:00,48.0,48.03,47.99,48.02,25600.0,31.4919,31.5115,31.4853,31.505,25600.0
2010-01-04 12:20:00,48.03,48.05,47.99,48.02,28300.0,31.5115,31.5247,31.4853,31.505,28300.0
2010-01-04 12:25:00,48.01,48.03,47.98,48.0,29000.0,31.4984,31.5115,31.4787,31.4919,29000.0
2010-01-04 12:30:00,48.0,48.01,47.95,48.0,28000.0,31.4919,31.4984,31.4591,31.4919,28000.0
2010-01-04 12:35:00,48.0,48.05,47.99,47.99,52500.0,31.4919,31.5247,31.4853,31.4853,52500.0
2010-01-04 12:40:00,48.0,48.02,47.99,48.0,67500.0,31.4919,31.505,31.4853,31.4919,67500.0
2010-01-04 12:45:00,48.0,48.04,47.99,48.0,61100.0,31.4919,31.5181,31.4853,31.4919,61100.0
2010-01-04 12:50:00,48.0,48.02,48.0,48.01,29300.0,31.4919,31.505,31.4919,31.4984,29300.0
2010-01-04 12:55:00,48.0,48.02,47.99,48.01,36200.0,31.4919,31.505,31.4853,31.4984,36200.0
2010-01-04 13:00:00,48.0,48.01,47.99,48.0,52200.0,31.4919,31.4984,31.4853,31.4919,52200.0
2010-01-04 13:05:00,48.0,48.0,47.92,47.94,35500.0,31.4919,31.4919,31.4394,31.4525,35500.0
2010-01-04 13:10:00,47.94,47.96,47.9,47.92,26500.0,31.4525,31.4656,31.4263,31.4394,26500.0
2010-01-04 13:15:00,47.91,47.93,47.9,47.9,16400.0,31.4328,31.4459,31.4263,31.4263,16400.0
2010-01-04 13:20:00,47.91,48.02,47.9,48.01,54600.0,31.4328,31.505,31.4263,31.4984,54600.0
2010-01-04 13:25:00,48.01,48.04,47.99,48.02,33100.0,31.4984,31.5181,31.4853,31.505,33100.0
2010-01-04 13:30:00,48.02,48.02,47.99,48.0,24400.0,31.505,31.505,31.4853,31.4919,24400.0
2010-01-04 13:35:00,48.0,48.03,47.99,48.01,26700.0,31.4919,31.5115,31.4853,31.4984,26700.0
2010-01-04 13:40:00,47.99,48.05,47.99,48.04,44400.0,31.4853,31.5247,31.4853,31.5181,44400.0
2010-01-04 13:45:00,48.03,48.03,48.0,48.02,17800.0,31.5115,31.5115,31.4919,31.505,17800.0
2010-01-04 13:50:00,48.03,48.03,47.99,48.03,58600.0,31.5115,31.5115,31.4853,31.5115,58600.0
2010-01-04 13:55:00,48.04,48.04,47.93,47.93,47600.0,31.5181,31.5181,31.4459,31.4459,47600.0
2010-01-04 14:00:00,47.92,47.96,47.91,47.93,17100.0,31.4394,31.4656,31.4328,31.4459,17100.0
2010-01-04 14:05:00,47.92,47.93,47.86,47.86,28500.0,31.4394,31.4459,31.4,31.4,28500.0
2010-01-04 14:10:00,47.87,47.87,47.76,47.76,33300.0,31.4066,31.4066,31.3344,31.3344,33300.0
2010-01-04 14:15:00,47.76,47.83,47.74,47.83,59500.0,31.3344,31.3803,31.3213,31.3803,59500.0
2010-01-04 14:20:00,47.82,47.83,47.75,47.75,22000.0,31.3738,31.3803,31.3278,31.3278,22000.0
2010-01-04 14:25:00,47.76,47.78,47.74,47.76,44500.0,31.3344,31.3475,31.3213,31.3344,44500.0
2010-01-04 14:30:00,47.76,47.78,47.74,47.76,32600.0,31.3344,31.3475,31.3213,31.3344,32600.0
2010-01-04 14:35:00,47.76,47.76,47.73,47.75,43100.0,31.3344,31.3344,31.3147,31.3278,43100.0
2010-01-04 14:40:00,47.76,47.82,47.75,47.78,37400.0,31.3344,31.3738,31.3278,31.3475,37400.0
2010-01-04 14:45:00,47.79,47.79,47.72,47.74,35900.0,31.3541,31.3541,31.3082,31.3213,35900.0
2010-01-04 14:50:00,47.73,47.74,47.7,47.7,27900.0,31.3147,31.3213,31.295,31.295,27900.0
2010-01-04 14:55:00,47.71,47.71,47.69,47.69,16900.0,31.3016,31.3016,31.2885,31.2885,16900.0
2010-01-04 15:00:00,47.69,47.88,47.65,47.88,134100.0,31.2885,31.4131,31.2622,31.4131,134100.0
2010-01-04 15:05:00,47.88,48.01,47.86,47.98,92000.0,31.4131,31.4984,31.4,31.4787,92000.0
2010-01-04 15:10:00,48.0,48.01,47.99,47.99,69500.0,31.4919,31.4984,31.4853,31.4853,69500.0
2010-01-04 15:15:00,48.0,48.05,47.99,48.01,57900.0,31.4919,31.5247,31.4853,31.4984,57900.0
2010-01-04 15:20:00,48.01,48.03,47.98,48.01,71400.0,31.4984,31.5115,31.4787,31.4984,71400.0
2010-01-04 15:25:00,48.01,48.05,47.92,47.92,59500.0,31.4984,31.5247,31.4394,31.4394,59500.0
2010-01-04 15:30:00,47.91,47.98,47.85,47.86,68900.0,31.4328,31.4787,31.3935,31.4,68900.0
2010-01-04 15:35:00,47.86,47.88,47.81,47.86,61800.0,31.4,31.4131,31.3672,31.4,61800.0
2010-01-04 15:40:00,47.86,47.87,47.79,47.8,79800.0,31.4,31.4066,31.3541,31.3606,79800.0
2010-01-04 15:45:00,47.8,47.82,47.75,47.75,118500.0,31.3606,31.3738,31.3278,31.3278,118500.0
2010-01-04 15:50:00,47.76,47.81,47.75,47.76,149100.0,31.3344,31.3672,31.3278,31.3344,149100.0
2010-01-04 15:55:00,47.77,47.83,47.71,47.82,327500.0,31.341,31.3803,31.3016,31.3738,327500.0
2010-01-05 09:30:00,47.77,48.12,47.77,48.11,51400.0,31.341,31.5706,31.341,31.564,51400.0
2010-01-05 09:35:00,48.11,48.11,48.03,48.06,40500.0,31.564,31.564,31.5115,31.5312,40500.0
2010-01-05 09:40:00,48.06,48.07,47.92,48.02,76300.0,31.5312,31.5378,31.4394,31.505,76300.0
2010-01-05 09:45:00,48.01,48.1,47.99,48.04,45100.0,31.4984,31.5575,31.4853,31.5181,45100.0
2010-01-05 09:50:00,48.03,48.1,47.99,48.05,43600.0,31.5115,31.5575,31.4853,31.5247,43600.0
2010-01-05 09:55:00,48.06,48.07,47.8,47.81,92700.0,31.5312,31.5378,31.3606,31.3672,92700.0
2010-01-05 10:00:00,47.82,48.08,47.77,48.03,76700.0,31.3738,31.5443,31.341,31.5115,76700.0
2010-01-05 10:05:00,48.03,48.09,47.93,48.01,25300.0,31.5115,31.5509,31.4459,31.4984,25300.0
2010-01-05 10:10:00,48.0,48.11,47.95,48.11,63300.0,31.4919,31.564,31.4591,31.564,63300.0
2010-01-05 10:15:00,48.11,48.19,48.11,48.15,28800.0,31.564,31.6165,31.564,31.5903,28800.0
2010-01-05 10:20:00,48.16,48.19,48.12,48.13,24400.0,31.5968,31.6165,31.5706,31.5772,24400.0
2010-01-05 10:25:00,48.11,48.16,48.04,48.13,34500.0,31.564,31.5968,31.5181,31.5772,34500.0
2010-01-05 10:30:00,48.12,48.13,48.04,48.1,33200.0,31.5706,31.5772,31.5181,31.5575,33200.0
2010-01-05 10:35:00,48.1,48.16,48.04,48.05,39600.0,31.5575,31.5968,31.5181,31.5247,39600.0
2010-01-05 10:40:00,48.05,48.14,47.99,48.14,49400.0,31.5247,31.5837,31.4853,31.5837,49400.0
2010-01-05 10:45:00,48.13,48.16,48.07,48.07,29400.0,31.5772,31.5968,31.5378,31.5378,29400.0
2010-01-05 10:50:00,48.07,48.13,48.05,48.13,14000.0,31.5378,31.5772,31.5247,31.5772,14000.0
2010-01-05 10:55:00,48.13,48.2,48.11,48.2,47500.0,31.5772,31.6231,31.564,31.6231,47500.0
2010-01-05 11:00:00,48.2,48.26,48.2,48.23,38400.0,31.6231,31.6624,31.6231,31.6428,38400.0
2010-01-05 11:05:00,48.23,48.23,48.14,48.15,27300.0,31.6428,31.6428,31.5837,31.5903,27300.0
2010-01-05 11:10:00,48.15,48.15,48.0,48.01,26000.0,31.5903,31.5903,31.4919,31.4984,26000.0
2010-01-05 11:15:00,48.01,48.01,47.95,48.0,51500.0,31.4984,31.4984,31.4591,31.4919,51500.0
2010-01-05 11:20:00,48.0,48.03,47.92,47.93,45800.0,31.4919,31.5115,31.4394,31.4459,45800.0
2010-01-05 11:25:00,47.92,47.92,47.75,47.75,46200.0,31.4394,31.4394,31.3278,31.3278,46200.0
2010-01-05 11:30:00,47.75,47.75,47.57,47.57,71700.0,31.3278,31.3278,31.2097,31.2097,71700.0
2010-01-05 11:35:00,47.57,47.57,47.41,47.41,76100.0,31.2097,31.2097,31.1048,31.1048,76100.0
2010-01-05 11:40:00,47.4,47.43,47.39,47.41,32700.0,31.0982,31.1179,31.0917,31.1048,32700.0
2010-01-05 11:45:00,47.43,47.48,47.42,47.46,25800.0,31.1179,31.1507,31.1113,31.1376,25800.0
2010-01-05 11:50:00,47.48,47.52,47.47,47.52,28200.0,31.1507,31.1769,31.1441,31.1769,28200.0
2010-01-05 11:55:00,47.52,47.54,47.5,47.51,12000.0,31.1769,31.1901,31.1638,31.1704,12000.0
2010-01-05 12:00:00,47.52,47.61,47.52,47.61,32800.0,31.1769,31.236,31.1769,31.236,32800.0
2010-01-05 12:05:00,47.61,47.63,47.59,47.61,25700.0,31.236,31.2491,31.2229,31.236,25700.0
2010-01-05 12:10:00,47.61,47.72,47.61,47.72,38500.0,31.236,31.3082,31.236,31.3082,38500.0
2010-01-05 12:15:00,47.71,47.84,47.71,47.84,29300.0,31.3016,31.3869,31.3016,31.3869,29300.0
2010-01-05 12:20:00,47.84,47.88,47.81,47.85,24000.0,31.3869,31.4131,31.3672,31.3935,24000.0
2010-01-05 12:25:00,47.85,47.85,47.79,47.8,27200.0,31.3935,31.3935,31.3541,31.3606,27200.0
2010-01-05 12:30:00,47.81,47.85,47.8,47.84,17000.0,31.3672,31.3935,31.3606,31.3869,17000.0
2010-01-05 12:35:00,47.85,47.85,47.82,47.83,24100.0,31.3935,31.3935,31.3738,31.3803,24100.0
2010-01-05 12:40:00,47.82,47.84,47.77,47.82,34100.0,31.3738,31.3869,31.341,31.3738,34100.0
2010-01-05 12:45:00,47.82,47.83,47.72,47.72,29300.0,31.3738,31.3803,31.3082,31.3082,29300.0
2010-01-05 12:50:00,47.72,47.84,47.72,47.84,66000.0,31.3082,31.3869,31.3082,31.3869,66000.0
2010-01-05 12:55:00,47.85,47.98,47.83,47.97,50000.0,31.3935,31.4787,31.3803,31.4722,50000.0
2010-01-05 13:00:00,47.97,48.02,47.97,47.99,66800.0,31.4722,31.505,31.4722,31.4853,66800.0
2010-01-05 13:05:00,47.99,48.02,47.95,47.97,78300.0,31.4853,31.505,31.4591,31.4722,78300.0
2010-01-05 13:10:00,47.97,47.97,47.91,47.93,27800.0,31.4722,31.4722,31.4328,31.4459,27800.0
2010-01-05 13:15:00,47.92,48.01,47.92,48.0,34000.0,31.4394,31.4984,31.4394,31.4919,34000.0
2010-01-05 13:20:00,47.99,47.99,47.83,47.86,39200.0,31.4853,31.4853,31.3803,31.4,39200.0
2010-01-05 13:25:00,47.87,47.93,47.86,47.93,29400.0,31.4066,31.4459,31.4,31.4459,29400.0
2010-01-05 13:30:00,47.93,47.94,47.86,47.88,45600.0,31.4459,31.4525,31.4,31.4131,45600.0
2010-01-05 13:35:00,47.88,47.88,47.81,47.83,28200.0,31.4131,31.4131,31.3672,31.3803,28200.0
2010-01-05 13:40:00,47.84,47.98,47.83,47.97,31800.0,31.3869,31.4787,31.3803,31.4722,31800.0
2010-01-05 13:45:00,47.98,47.98,47.87,47.94,20600.0,31.4787,31.4787,31.4066,31.4525,20600.0
2010-01-05 13:50:00,47.93,47.94,47.88,47.93,17500.0,31.4459,31.4525,31.4131,31.4459,17500.0
2010-01-05 13:55:00,47.92,47.97,47.92,47.95,26800.0,31.4394,31.4722,31.4394,31.4591,26800.0
2010-01-05 14:00:00,47.96,48.05,47.94,48.04,43700.0,31.4656,31.5247,31.4525,31.5181,43700.0
2010-01-05 14:05:00,48.03,48.03,47.92,47.92,23300.0,31.5115,31.5115,31.4394,31.4394,23300.0
2010-01-05 14:10:00,47.94,47.98,47.9,47.9,25800.0,31.4525,31.4787,31.4263,31.4263,25800.0
2010-01-05 14:15:00,47.9,47.93,47.86,47.9,30600.0,31.4263,31.4459,31.4,31.4263,30600.0
2010-01-05 14:20:00,47.88,47.93,47.8,47.91,41800.0,31.4131,31.4459,31.3606,31.4328,41800.0
2010-01-05 14:25:00,47.91,47.99,47.9,47.96,15800.0,31.4328,31.4853,31.4263,31.4656,15800.0
2010-01-05 14:30:00,47.96,47.96,47.89,47.9,22100.0,31.4656,31.4656,31.4197,31.4263,22100.0
2010-01-05 14:35:00,47.9,47.94,47.89,47.93,19000.0,31.4263,31.4525,31.4197,31.4459,19000.0
2010-01-05 14:40:00,47.93,47.96,47.92,47.95,31500.0,31.4459,31.4656,31.4394,31.4591,31500.0
2010-01-05 14:45:00,47.96,48.01,47.95,48.0,51300.0,31.4656,31.4984,31.4591,31.4919,51300.0
2010-01-05 14:50:00,48.0,48.03,47.97,47.97,37400.0,31.4919,31.5115,31.4722,31.4722,37400.0
2010-01-05 14:55:00,47.97,48.02,47.96,47.99,40100.0,31.4722,31.505,31.4656,31.4853,40100.0
2010-01-05 15:00:00,47.99,48.01,47.98,47.99,37500.0,31.4853,31.4984,31.4787,31.4853,37500.0
2010-01-05 15:05:00,47.98,48.04,47.98,47.98,131900.0,31.4787,31.5181,31.4787,31.4787,131900.0
2010-01-05 15:10:00,47.98,48.0,47.76,48.0,115900.0,31.4787,31.4919,31.3344,31.4919,115900.0
2010-01-05 15:15:00,47.99,48.09,47.99,48.08,68900.0,31.4853,31.5509,31.4853,31.5443,68900.0
2010-01-05 15:20:00,48.07,48.1,48.03,48.1,30200.0,31.5378,31.5575,31.5115,31.5575,30200.0
2010-01-05 15:25:00,48.09,48.11,48.06,48.06,52800.0,31.5509,31.564,31.5312,31.5312,52800.0
2010-01-05 15:30:00,48.07,48.12,48.05,48.08,38800.0,31.5378,31.5706,31.5247,31.5443,38800.0
2010-01-05 15:35:00,48.08,48.1,48.03,48.04,48500.0,31.5443,31.5575,31.5115,31.5181,48500.0
2010-01-05 15:40:00,48.03,48.12,48.0,48.01,60400.0,31.5115,31.5706,31.4919,31.4984,60400.0
2010-01-05 15:45:00,48.02,48.11,48.02,48.08,67800.0,31.505,31.564,31.505,31.5443,67800.0
2010-01-05 15:50:00,48.08,48.11,47.99,48.03,109700.0,31.5443,31.564,31.4853,31.5115,109700.0
2010-01-05 15:55:00,48.02,48.13,48.0,48.05,138000.0,31.505,31.5772,31.4919,31.5247,138000.0
2010-01-06 09:30:00,48.05,48.17,48.05,48.15,89500.0,31.5247,31.6034,31.5247,31.5903,89500.0
2010-01-06 09:35:00,48.15,48.49,48.15,48.4,80700.0,31.5903,31.8133,31.5903,31.7543,80700.0
2010-01-06 09:40:00,48.43,48.6,48.38,48.53,91400.0,31.774,31.8855,31.7412,31.8396,91400.0
2010-01-06 09:45:00,48.54,48.56,48.47,48.55,38800.0,31.8461,31.8593,31.8002,31.8527,38800.0
2010-01-06 09:50:00,48.55,48.63,48.41,48.45,57100.0,31.8527,31.9052,31.7609,31.7871,57100.0
2010-01-06 09:55:00,48.46,48.48,48.42,48.47,26500.0,31.7937,31.8068,31.7674,31.8002,26500.0
2010-01-06 10:00:00,48.46,48.54,48.45,48.53,34400.0,31.7937,31.8461,31.7871,31.8396,34400.0
2010-01-06 10:05:00,48.53,48.65,48.53,48.65,49800.0,31.8396,31.9183,31.8396,31.9183,49800.0
2010-01-06 10:10:00,48.65,48.83,48.61,48.81,100500.0,31.9183,32.0364,31.8921,32.0233,100500.0
2010-01-06 10:15:00,48.8,48.84,48.69,48.74,58100.0,32.0167,32.043,31.9446,31.9774,58100.0
2010-01-06 10:20:00,48.74,48.79,48.65,48.65,51600.0,31.9774,32.0102,31.9183,31.9183,51600.0
2010-01-06 10:25:00,48.63,48.77,48.61,48.72,28300.0,31.9052,31.997,31.8921,31.9642,28300.0
2010-01-06 10:30:00,48.69,48.72,48.55,48.55,59700.0,31.9446,31.9642,31.8527,31.8527,59700.0
2010-01-06 10:35:00,48.55,48.63,48.5,48.59,66600.0,31.8527,31.9052,31.8199,31.879,66600.0
2010-01-06 10:40:00,48.57,48.66,48.56,48.64,43300.0,31.8658,31.9249,31.8593,31.9118,43300.0
2010-01-06 10:45:00,48.64,48.69,48.62,48.67,33000.0,31.9118,31.9446,31.8986,31.9314,33000.0
2010-01-06 10:50:00,48.65,48.69,48.61,48.69,42900.0,31.9183,31.9446,31.8921,31.9446,42900.0
2010-01-06 10:55:00,48.67,48.71,48.67,48.7,22600.0,31.9314,31.9577,31.9314,31.9511,22600.0
2010-01-06 11:00:00,48.7,48.79,48.7,48.78,46700.0,31.9511,32.0102,31.9511,32.0036,46700.0
2010-01-06 11:05:00,48.79,48.8,48.57,48.6,54400.0,32.0102,32.0167,31.8658,31.8855,54400.0
2010-01-06 11:10:00,48.6,48.65,48.59,48.65,27600.0,31.8855,31.9183,31.879,31.9183,27600.0
2010-01-06 11:15:00,48.64,48.78,48.64,48.78,49600.0,31.9118,32.0036,31.9118,32.0036,49600.0
2010-01-06 11:20:00,48.78,48.85,48.77,48.85,68300.0,32.0036,32.0495,31.997,32.0495,68300.0
2010-01-06 11:25:00,48.86,48.87,48.76,48.78,48600.0,32.0561,32.0627,31.9905,32.0036,48600.0
2010-01-06 11:30:00,48.79,48.87,48.76,48.87,74900.0,32.0102,32.0627,31.9905,32.0627,74900.0
2010-01-06 11:35:00,48.87,49.02,48.87,49.02,91000.0,32.0627,32.1611,32.0627,32.1611,91000.0
2010-01-06 11:40:00,49.01,49.1,48.99,49.08,59200.0,32.1545,32.2136,32.1414,32.2004,59200.0
2010-01-06 11:45:00,49.09,49.25,49.08,49.15,122100.0,32.207,32.312,32.2004,32.2464,122100.0
2010-01-06 11:50:00,49.14,49.17,49.11,49.17,53300.0,32.2398,32.2595,32.2201,32.2595,53300.0
2010-01-06 11:55:00,49.17,49.17,49.06,49.11,90000.0,32.2595,32.2595,32.1873,32.2201,90000.0
2010-01-06 12:00:00,49.11,49.19,49.1,49.12,45600.0,32.2201,32.2726,32.2136,32.2267,45600.0
2010-01-06 12:05:00,49.13,49.2,49.11,49.2,76400.0,32.2332,32.2792,32.2201,32.2792,76400.0
2010-01-06 12:10:00,49.2,49.22,49.06,49.09,50400.0,32.2792,32.2923,32.1873,32.207,50400.0
2010-01-06 12:15:00,49.09,49.19,49.08,49.17,54300.0,32.207,32.2726,32.2004,32.2595,54300.0
2010-01-06 12:20:00,49.17,49.22,49.15,49.18,45900.0,32.2595,32.2923,32.2464,32.266,45900.0
2010-01-06 12:25:00,49.17,49.22,49.16,49.17,40000.0,32.2595,32.2923,32.2529,32.2595,40000.0
2010-01-06 12:30:00,49.17,49.25,49.17,49.23,54100.0,32.2595,32.312,32.2595,32.2988,54100.0
2010-01-06 12:35:00,49.22,49.25,49.18,49.25,38700.0,32.2923,32.312,32.266,32.312,38700.0
2010-01-06 12:40:00,49.24,49.28,49.22,49.24,42900.0,32.3054,32.3316,32.2923,32.3054,42900.0
2010-01-06 12:45:00,49.25,49.41,49.25,49.41,73300.0,32.312,32.4169,32.312,32.4169,73300.0
2010-01-06 12:50:00,49.41,49.53,49.4,49.47,88300.0,32.4169,32.4957,32.4104,32.4563,88300.0
2010-01-06 12:55:00,49.47,49.54,49.44,49.54,60100.0,32.4563,32.5022,32.4366,32.5022,60100.0
2010-01-06 13:00:00,49.53,49.58,49.51,49.57,65900.0,32.4957,32.5285,32.4825,32.5219,65900.0
2010-01-06 13:05:00,49.57,49.57,49.48,49.5,102400.0,32.5219,32.5219,32.4629,32.476,102400.0
2010-01-06 13:10:00,49.5,49.63,49.5,49.62,111600.0,32.476,32.5613,32.476,32.5547,111600.0
2010-01-06 13:15:00,49.63,49.8,49.62,49.8,100800.0,32.5613,32.6728,32.5547,32.6728,100800.0
2010-01-06 13:20:00,49.79,49.98,49.79,49.82,221700.0,32.6662,32.7909,32.6662,32.6859,221700.0
2010-01-06 13:25:00,49.81,49.95,49.8,49.88,72200.0,32.6794,32.7712,32.6728,32.7253,72200.0
2010-01-06 13:30:00,49.87,49.89,49.83,49.83,49800.0,32.7187,32.7319,32.6925,32.6925,49800.0
2010-01-06 13:35:00,49.83,49.95,49.74,49.93,99600.0,32.6925,32.7712,32.6334,32.7581,99600.0
2010-01-06 13:40:00,49.93,50.1,49.93,50.0,249400.0,32.7581,32.8696,32.7581,32.804,249400.0
2010-01-06 13:45:00,49.99,50.03,49.85,49.86,64000.0,32.7975,32.8237,32.7056,32.7122,64000.0
2010-01-06 13:50:00,49.86,49.93,49.85,49.92,45100.0,32.7122,32.7581,32.7056,32.7515,45100.0
2010-01-06 13:55:00,49.91,49.92,49.82,49.87,41700.0,32.745,32.7515,32.6859,32.7187,41700.0
2010-01-06 14:00:00,49.86,49.97,49.86,49.95,71700.0,32.7122,32.7843,32.7122,32.7712,71700.0
2010-01-06 14:05:00,49.94,50.0,49.88,49.92,71400.0,32.7647,32.804,32.7253,32.7515,71400.0
2010-01-06 14:10:00,49.91,49.98,49.81,49.83,54400.0,32.745,32.7909,32.6794,32.6925,54400.0
2010-01-06 14:15:00,49.82,49.88,49.81,49.83,62400.0,32.6859,32.7253,32.6794,32.6925,62400.0
2010-01-06 14:20:00,49.83,49.88,49.78,49.82,98000.0,32.6925,32.7253,32.6597,32.6859,98000.0
2010-01-06 14:25:00,49.81,49.9,49.78,49.89,68600.0,32.6794,32.7384,32.6597,32.7319,68600.0
2010-01-06 14:30:00,49.89,50.0,49.8,49.95,159800.0,32.7319,32.804,32.6728,32.7712,159800.0
2010-01-06 14:35:00,49.94,49.95,49.85,49.87,87900.0,32.7647,32.7712,32.7056,32.7187,87900.0
2010-01-06 14:40:00,49.88,49.93,49.87,49.92,45000.0,32.7253,32.7581,32.7187,32.7515,45000.0
2010-01-06 14:45:00,49.93,49.94,49.85,49.87,52800.0,32.7581,32.7647,32.7056,32.7187,52800.0
2010-01-06 14:50:00,49.88,49.91,49.86,49.91,46400.0,32.7253,32.745,32.7122,32.745,46400.0
2010-01-06 14:55:00,49.91,49.96,49.9,49.91,82100.0,32.745,32.7778,32.7384,32.745,82100.0
2010-01-06 15:00:00,49.92,49.94,49.79,49.8,113300.0,32.7515,32.7647,32.6662,32.6728,113300.0
2010-01-06 15:05:00,49.79,49.81,49.75,49.78,117000.0,32.6662,32.6794,32.64,32.6597,117000.0
2010-01-06 15:10:00,49.77,49.77,49.7,49.72,136600.0,32.6531,32.6531,32.6072,32.6203,136600.0
2010-01-06 15:15:00,49.72,49.79,49.65,49.65,104000.0,32.6203,32.6662,32.5744,32.5744,104000.0
2010-01-06 15:20:00,49.65,49.68,49.61,49.61,124300.0,32.5744,32.5941,32.5482,32.5482,124300.0
2010-01-06 15:25:00,49.62,49.71,49.58,49.64,148700.0,32.5547,32.6138,32.5285,32.5678,148700.0
2010-01-06 15:30:00,49.63,49.65,49.53,49.56,165100.0,32.5613,32.5744,32.4957,32.5153,165100.0
2010-01-06 15:35:00,49.57,49.72,49.56,49.67,97700.0,32.5219,32.6203,32.5153,32.5875,97700.0
2010-01-06 15:40:00,49.67,49.82,49.6,49.79,214300.0,32.5875,32.6859,32.5416,32.6662,214300.0
2010-01-06 15:45:00,49.78,49.78,49.6,49.63,124100.0,32.6597,32.6597,32.5416,32.5613,124100.0
2010-01-06 15:50:00,49.63,49.64,49.5,49.53,200800.0,32.5613,32.5678,32.476,32.4957,200800.0
2010-01-06 15:55:00,49.52,49.54,49.44,49.53,301200.0,32.4891,32.5022,32.4366,32.4957,301200.0
2010-01-07 09:30:00,49.29,49.29,48.78,48.93,83600.0,32.3382,32.3382,32.0036,32.102,83600.0
2010-01-07 09:35:00,48.95,49.02,48.85,48.94,47800.0,32.1151,32.1611,32.0495,32.1086,47800.0
2010-01-07 09:40:00,48.95,49.13,48.86,48.92,47500.0,32.1151,32.2332,32.0561,32.0955,47500.0
2010-01-07 09:45:00,48.92,48.95,48.56,48.67,105700.0,32.0955,32.1151,31.8593,31.9314,105700.0
2010-01-07 09:50:00,48.69,48.72,48.39,48.47,117100.0,31.9446,31.9642,31.7477,31.8002,117100.0
2010-01-07 09:55:00,48.46,48.46,48.11,48.16,175800.0,31.7937,31.7937,31.564,31.5968,175800.0
2010-01-07 10:00:00,48.16,48.43,48.13,48.35,90000.0,31.5968,31.774,31.5772,31.7215,90000.0
2010-01-07 10:05:00,48.34,48.37,48.19,48.29,94600.0,31.7149,31.7346,31.6165,31.6821,94600.0
2010-01-07 10:10:00,48.29,48.31,48.21,48.29,112600.0,31.6821,31.6952,31.6296,31.6821,112600.0
2010-01-07 10:15:00,48.28,48.32,48.26,48.27,67700.0,31.6756,31.7018,31.6624,31.669,67700.0
2010-01-07 10:20:00,48.26,48.41,48.19,48.4,117000.0,31.6624,31.7609,31.6165,31.7543,117000.0
2010-01-07 10:25:00,48.41,48.64,48.41,48.62,68000.0,31.7609,31.9118,31.7609,31.8986,68000.0
2010-01-07 10:30:00,48.63,48.75,48.56,48.75,57300.0,31.9052,31.9839,31.8593,31.9839,57300.0
2010-01-07 10:35:00,48.76,48.87,48.75,48.78,96400.0,31.9905,32.0627,31.9839,32.0036,96400.0
2010-01-07 10:40:00,48.78,48.88,48.77,48.81,51800.0,32.0036,32.0692,31.997,32.0233,51800.0
2010-01-07 10:45:00,48.81,48.93,48.81,48.89,64600.0,32.0233,32.102,32.0233,32.0758,64600.0
2010-01-07 10:50:00,48.89,49.0,48.77,48.8,50800.0,32.0758,32.1479,31.997,32.0167,50800.0
2010-01-07 10:55:00,48.8,48.9,48.76,48.76,48900.0,32.0167,32.0823,31.9905,31.9905,48900.0
2010-01-07 11:00:00,48.76,48.8,48.72,48.73,40100.0,31.9905,32.0167,31.9642,31.9708,40100.0
2010-01-07 11:05:00,48.72,48.74,48.65,48.68,27800.0,31.9642,31.9774,31.9183,31.938,27800.0
2010-01-07 11:10:00,48.67,48.69,48.62,48.67,26800.0,31.9314,31.9446,31.8986,31.9314,26800.0
2010-01-07 11:15:00,48.66,48.66,48.58,48.64,29400.0,31.9249,31.9249,31.8724,31.9118,29400.0
2010-01-07 11:20:00,48.63,48.74,48.61,48.74,60200.0,31.9052,31.9774,31.8921,31.9774,60200.0
2010-01-07 11:25:00,48.74,48.83,48.74,48.8,61600.0,31.9774,32.0364,31.9774,32.0167,61600.0
2010-01-07 11:30:00,48.81,48.83,48.73,48.73,37600.0,32.0233,32.0364,31.9708,31.9708,37600.0
2010-01-07 11:35:00,48.73,48.8,48.67,48.67,32700.0,31.9708,32.0167,31.9314,31.9314,32700.0
2010-01-07 11:40:00,48.65,48.78,48.64,48.78,25800.0,31.9183,32.0036,31.9118,32.0036,25800.0
2010-01-07 11:45:00,48.78,48.78,48.7,48.7,39400.0,32.0036,32.0036,31.9511,31.9511,39400.0
2010-01-07 11:50:00,48.71,48.75,48.7,48.71,19200.0,31.9577,31.9839,31.9511,31.9577,19200.0
2010-01-07 11:55:00,48.71,48.73,48.68,48.72,22400.0,31.9577,31.9708,31.938,31.9642,22400.0
2010-01-07 12:00:00,48.72,48.81,48.7,48.72,43000.0,31.9642,32.0233,31.9511,31.9642,43000.0
2010-01-07 12:05:00,48.71,48.72,48.57,48.58,35600.0,31.9577,31.9642,31.8658,31.8724,35600.0
2010-01-07 12:10:00,48.59,48.62,48.56,48.57,26300.0,31.879,31.8986,31.8593,31.8658,26300.0
2010-01-07 12:15:00,48.57,48.67,48.56,48.62,35900.0,31.8658,31.9314,31.8593,31.8986,35900.0
2010-01-07 12:20:00,48.62,48.62,48.51,48.51,43200.0,31.8986,31.8986,31.8265,31.8265,43200.0
2010-01-07 12:25:00,48.5,48.56,48.46,48.53,49800.0,31.8199,31.8593,31.7937,31.8396,49800.0
2010-01-07 12:30:00,48.53,48.57,48.52,48.56,54900.0,31.8396,31.8658,31.833,31.8593,54900.0
2010-01-07 12:35:00,48.56,48.58,48.51,48.56,59300.0,31.8593,31.8724,31.8265,31.8593,59300.0
2010-01-07 12:40:00,48.56,48.6,48.56,48.57,25400.0,31.8593,31.8855,31.8593,31.8658,25400.0
2010-01-07 12:45:00,48.56,48.74,48.56,48.73,48100.0,31.8593,31.9774,31.8593,31.9708,48100.0
2010-01-07 12:50:00,48.74,48.75,48.68,48.69,24000.0,31.9774,31.9839,31.938,31.9446,24000.0
2010-01-07 12:55:00,48.68,48.69,48.61,48.67,37800.0,31.938,31.9446,31.8921,31.9314,37800.0
2010-01-07 13:00:00,48.66,48.72,48.66,48.7,36700.0,31.9249,31.9642,31.9249,31.9511,36700.0
2010-01-07 13:05:00,48.7,48.7,48.55,48.57,33700.0,31.9511,31.9511,31.8527,31.8658,33700.0
2010-01-07 13:10:00,48.57,48.65,48.56,48.65,34600.0,31.8658,31.9183,31.8593,31.9183,34600.0
2010-01-07 13:15:00,48.65,48.72,48.64,48.69,34200.0,31.9183,31.9642,31.9118,31.9446,34200.0
2010-01-07 13:20:00,48.7,48.7,48.65,48.7,28500.0,31.9511,31.9511,31.9183,31.9511,28500.0
2010-01-07 13:25:00,48.7,48.7,48.67,48.7,27000.0,31.9511,31.9511,31.9314,31.9511,27000.0
2010-01-07 13:30:00,48.69,48.74,48.69,48.74,24500.0,31.9446,31.9774,31.9446,31.9774,24500.0
2010-01-07 13:35:00,48.73,48.74,48.69,48.69,19400.0,31.9708,31.9774,31.9446,31.9446,19400.0
2010-01-07 13:40:00,48.7,48.7,48.66,48.69,29300.0,31.9511,31.9511,31.9249,31.9446,29300.0
2010-01-07 13:45:00,48.7,48.8,48.69,48.78,43300.0,31.9511,32.0167,31.9446,32.0036,43300.0
2010-01-07 13:50:00,48.79,48.88,48.78,48.87,34900.0,32.0102,32.0692,32.0036,32.0627,34900.0
2010-01-07 13:55:00,48.86,48.94,48.85,48.9,62300.0,32.0561,32.1086,32.0495,32.0823,62300.0
2010-01-07 14:00:00,48.9,48.94,48.9,48.9,47300.0,32.0823,32.1086,32.0823,32.0823,47300.0
2010-01-07 14:05:00,48.9,49.0,48.9,48.98,58800.0,32.0823,32.1479,32.0823,32.1348,58800.0
2010-01-07 14:10:00,48.98,49.0,48.93,48.95,28500.0,32.1348,32.1479,32.102,32.1151,28500.0
2010-01-07 14:15:00,48.96,49.01,48.94,49.01,40600.0,32.1217,32.1545,32.1086,32.1545,40600.0
2010-01-07 14:20:00,49.01,49.04,48.95,48.96,25700.0,32.1545,32.1742,32.1151,32.1217,25700.0
2010-01-07 14:25:00,48.96,49.01,48.93,49.01,51500.0,32.1217,32.1545,32.102,32.1545,51500.0
2010-01-07 14:30:00,49.0,49.08,48.99,49.07,46500.0,32.1479,32.2004,32.1414,32.1939,46500.0
2010-01-07 14:35:00,49.08,49.18,49.07,49.12,49100.0,32.2004,32.266,32.1939,32.2267,49100.0
2010-01-07 14:40:00,49.12,49.12,49.03,49.08,39300.0,32.2267,32.2267,32.1676,32.2004,39300.0
2010-01-07 14:45:00,49.08,49.15,49.08,49.15,35000.0,32.2004,32.2464,32.2004,32.2464,35000.0
2010-01-07 14:50:00,49.14,49.15,49.06,49.13,35500.0,32.2398,32.2464,32.1873,32.2332,35500.0
2010-01-07 14:55:00,49.14,49.14,49.0,49.03,149900.0,32.2398,32.2398,32.1479,32.1676,149900.0
2010-01-07 15:00:00,49.02,49.03,48.88,48.98,119700.0,32.1611,32.1676,32.0692,32.1348,119700.0
2010-01-07 15:05:00,48.99,49.06,48.96,49.05,92400.0,32.1414,32.1873,32.1217,32.1807,92400.0
2010-01-07 15:10:00,49.05,49.1,49.04,49.06,35900.0,32.1807,32.2136,32.1742,32.1873,35900.0
2010-01-07 15:15:00,49.06,49.09,49.04,49.07,33900.0,32.1873,32.207,32.1742,32.1939,33900.0
2010-01-07 15:20:00,49.07,49.13,49.0,49.13,45700.0,32.1939,32.2332,32.1479,32.2332,45700.0
2010-01-07 15:25:00,49.12,49.17,49.11,49.17,55600.0,32.2267,32.2595,32.2201,32.2595,55600.0
2010-01-07 15:30:00,49.18,49.19,49.16,49.17,47800.0,32.266,32.2726,32.2529,32.2595,47800.0
2010-01-07 15:35:00,49.16,49.21,49.11,49.11,94200.0,32.2529,32.2857,32.2201,32.2201,94200.0
2010-01-07 15:40:00,49.1,49.22,49.1,49.19,51400.0,32.2136,32.2923,32.2136,32.2726,51400.0
2010-01-07 15:45:00,49.19,49.2,49.08,49.12,81000.0,32.2726,32.2792,32.2004,32.2267,81000.0
2010-01-07 15:50:00,49.11,49.18,49.11,49.17,99100.0,32.2201,32.266,32.2201,32.2595,99100.0
2010-01-07 15:55:00,49.18,49.24,49.16,49.22,252100.0,32.266,32.3054,32.2529,32.2923,252100.0
2010-01-08 09:30:00,49.13,49.64,48.85,49.64,80300.0,32.2332,32.5678,32.0495,32.5678,80300.0
2010-01-08 09:35:00,49.63,49.63,49.0,49.04,84500.0,32.5613,32.5613,32.1479,32.1742,84500.0
2010-01-08 09:40:00,49.07,49.12,48.83,49.07,132300.0,32.1939,32.2267,32.0364,32.1939,132300.0
2010-01-08 09:45:00,49.05,49.75,49.02,49.67,156000.0,32.1807,32.64,32.1611,32.5875,156000.0
2010-01-08 09:50:00,49.67,49.73,49.37,49.46,181600.0,32.5875,32.6269,32.3907,32.4497,181600.0
2010-01-08 09:55:00,49.47,49.81,49.41,49.71,71200.0,32.4563,32.6794,32.4169,32.6138,71200.0
2010-01-08 10:00:00,49.71,50.0,49.61,49.78,180600.0,32.6138,32.804,32.5482,32.6597,180600.0
2010-01-08 10:05:00,49.78,49.81,49.58,49.64,81000.0,32.6597,32.6794,32.5285,32.5678,81000.0
2010-01-08 10:10:00,49.64,49.75,49.47,49.53,69500.0,32.5678,32.64,32.4563,32.4957,69500.0
2010-01-08 10:15:00,49.53,49.65,49.51,49.59,53200.0,32.4957,32.5744,32.4825,32.535,53200.0
2010-01-08 10:20:00,49.58,49.65,49.48,49.48,51300.0,32.5285,32.5744,32.4629,32.4629,51300.0
2010-01-08 10:25:00,49.48,49.55,49.45,49.5,75900.0,32.4629,32.5088,32.4432,32.476,75900.0
2010-01-08 10:30:00,49.5,49.57,49.49,49.55,43300.0,32.476,32.5219,32.4694,32.5088,43300.0
2010-01-08 10:35:00,49.55,49.58,49.49,49.55,41200.0,32.5088,32.5285,32.4694,32.5088,41200.0
2010-01-08 10:40:00,49.55,49.74,49.55,49.59,56900.0,32.5088,32.6334,32.5088,32.535,56900.0
2010-01-08 10:45:00,49.6,49.6,49.5,49.52,42100.0,32.5416,32.5416,32.476,32.4891,42100.0
2010-01-08 10:50:00,49.52,49.58,49.5,49.58,29300.0,32.4891,32.5285,32.476,32.5285,29300.0
2010-01-08 10:55:00,49.58,49.73,49.57,49.7,42100.0,32.5285,32.6269,32.5219,32.6072,42100.0
2010-01-08 11:00:00,49.69,49.78,49.68,49.74,37200.0,32.6006,32.6597,32.5941,32.6334,37200.0
2010-01-08 11:05:00,49.74,49.97,49.72,49.97,50000.0,32.6334,32.7843,32.6203,32.7843,50000.0
2010-01-08 11:10:00,49.95,50.0,49.87,49.9,64800.0,32.7712,32.804,32.7187,32.7384,64800.0
2010-01-08 11:15:00,49.9,49.93,49.8,49.87,63100.0,32.7384,32.7581,32.6728,32.7187,63100.0
2010-01-08 11:20:00,49.87,49.88,49.8,49.83,27500.0,32.7187,32.7253,32.6728,32.6925,27500.0
2010-01-08 11:25:00,49.84,49.94,49.83,49.89,38600.0,32.6991,32.7647,32.6925,32.7319,38600.0
2010-01-08 11:30:00,49.89,49.91,49.59,49.6,73400.0,32.7319,32.745,32.535,32.5416,73400.0
2010-01-08 11:35:00,49.6,49.62,49.45,49.48,54800.0,32.5416,32.5547,32.4432,32.4629,54800.0
2010-01-08 11:40:00,49.5,49.66,49.5,49.64,29100.0,32.476,32.581,32.476,32.5678,29100.0
2010-01-08 11:45:00,49.64,49.76,49.62,49.71,22900.0,32.5678,32.6466,32.5547,32.6138,22900.0
2010-01-08 11:50:00,49.71,49.71,49.61,49.7,28200.0,32.6138,32.6138,32.5482,32.6072,28200.0
2010-01-08 11:55:00,49.7,49.73,49.65,49.69,21500.0,32.6072,32.6269,32.5744,32.6006,21500.0
2010-01-08 12:00:00,49.69,49.77,49.68,49.69,25000.0,32.6006,32.6531,32.5941,32.6006,25000.0
2010-01-08 12:05:00,49.69,49.73,49.64,49.72,21300.0,32.6006,32.6269,32.5678,32.6203,21300.0
2010-01-08 12:10:00,49.73,49.77,49.68,49.69,20100.0,32.6269,32.6531,32.5941,32.6006,20100.0
2010-01-08 12:15:00,49.69,49.74,49.66,49.74,21300.0,32.6006,32.6334,32.581,32.6334,21300.0
2010-01-08 12:20:00,49.74,49.76,49.7,49.71,42700.0,32.6334,32.6466,32.6072,32.6138,42700.0
2010-01-08 12:25:00,49.71,49.75,49.68,49.73,40900.0,32.6138,32.64,32.5941,32.6269,40900.0
2010-01-08 12:30:00,49.73,49.8,49.7,49.78,50200.0,32.6269,32.6728,32.6072,32.6597,50200.0
2010-01-08 12:35:00,49.78,49.84,49.74,49.84,87600.0,32.6597,32.6991,32.6334,32.6991,87600.0
2010-01-08 12:40:00,49.83,49.89,49.82,49.84,57900.0,32.6925,32.7319,32.6859,32.6991,57900.0
2010-01-08 12:45:00,49.84,49.84,49.64,49.65,105100.0,32.6991,32.6991,32.5678,32.5744,105100.0
2010-01-08 12:50:00,49.65,49.69,49.59,49.63,76100.0,32.5744,32.6006,32.535,32.5613,76100.0
2010-01-08 12:55:00,49.63,49.69,49.61,49.67,38300.0,32.5613,32.6006,32.5482,32.5875,38300.0
2010-01-08 13:00:00,49.67,49.75,49.64,49.75,23900.0,32.5875,32.64,32.5678,32.64,23900.0
2010-01-08 13:05:00,49.75,49.77,49.72,49.77,38900.0,32.64,32.6531,32.6203,32.6531,38900.0
2010-01-08 13:10:00,49.77,49.88,49.76,49.83,43400.0,32.6531,32.7253,32.6466,32.6925,43400.0
2010-01-08 13:15:00,49.84,49.91,49.83,49.85,39000.0,32.6991,32.745,32.6925,32.7056,39000.0
2010-01-08 13:20:00,49.86,49.95,49.84,49.92,63000.0,32.7122,32.7712,32.6991,32.7515,63000.0
2010-01-08 13:25:00,49.92,50.0,49.92,49.99,82300.0,32.7515,32.804,32.7515,32.7975,82300.0
2010-01-08 13:30:00,49.99,50.02,49.89,49.92,198400.0,32.7975,32.8171,32.7319,32.7515,198400.0
2010-01-08 13:35:00,49.94,49.99,49.88,49.97,35900.0,32.7647,32.7975,32.7253,32.7843,35900.0
2010-01-08 13:40:00,49.97,50.0,49.92,49.96,26700.0,32.7843,32.804,32.7515,32.7778,26700.0
2010-01-08 13:45:00,49.97,49.98,49.93,49.94,24100.0,32.7843,32.7909,32.7581,32.7647,24100.0
2010-01-08 13:50:00,49.94,49.98,49.86,49.98,128200.0,32.7647,32.7909,32.7122,32.7909,128200.0
2010-01-08 13:55:00,49.98,50.0,49.93,49.94,54400.0,32.7909,32.804,32.7581,32.7647,54400.0
2010-01-08 14:00:00,49.95,50.0,49.9,49.93,62600.0,32.7712,32.804,32.7384,32.7581,62600.0
2010-01-08 14:05:00,49.92,49.93,49.8,49.81,70600.0,32.7515,32.7581,32.6728,32.6794,70600.0
2010-01-08 14:10:00,49.81,49.89,49.81,49.89,26600.0,32.6794,32.7319,32.6794,32.7319,26600.0
2010-01-08 14:15:00,49.88,49.94,49.85,49.91,25000.0,32.7253,32.7647,32.7056,32.745,25000.0
2010-01-08 14:20:00,49.92,49.92,49.86,49.9,23700.0,32.7515,32.7515,32.7122,32.7384,23700.0
2010-01-08 14:25:00,49.89,49.96,49.86,49.96,33900.0,32.7319,32.7778,32.7122,32.7778,33900.0
2010-01-08 14:30:00,49.96,50.06,49.91,50.03,99700.0,32.7778,32.8434,32.745,32.8237,99700.0
2010-01-08 14:35:00,50.03,50.09,49.94,49.99,84400.0,32.8237,32.8631,32.7647,32.7975,84400.0
2010-01-08 14:40:00,50.0,50.09,49.99,50.05,96800.0,32.804,32.8631,32.7975,32.8368,96800.0
2010-01-08 14:45:00,50.07,50.18,50.06,50.12,137400.0,32.8499,32.9221,32.8434,32.8828,137400.0
2010-01-08 14:50:00,50.13,50.44,50.12,50.23,274700.0,32.8893,33.0927,32.8828,32.9549,274700.0
2010-01-08 14:55:00,50.23,50.33,50.23,50.28,85400.0,32.9549,33.0205,32.9549,32.9877,85400.0
2010-01-08 15:00:00,50.27,50.27,50.13,50.14,190800.0,32.9812,32.9812,32.8893,32.8959,190800.0
2010-01-08 15:05:00,50.13,50.21,50.11,50.18,41800.0,32.8893,32.9418,32.8762,32.9221,41800.0
2010-01-08 15:10:00,50.19,50.22,50.16,50.2,197100.0,32.9287,32.9484,32.909,32.9352,197100.0
2010-01-08 15:15:00,50.2,50.24,50.13,50.13,72300.0,32.9352,32.9615,32.8893,32.8893,72300.0
2010-01-08 15:20:00,50.14,50.18,50.13,50.14,73800.0,32.8959,32.9221,32.8893,32.8959,73800.0
2010-01-08 15:25:00,50.16,50.21,50.15,50.2,231500.0,32.909,32.9418,32.9024,32.9352,231500.0
2010-01-08 15:30:00,50.21,50.24,50.15,50.15,87200.0,32.9418,32.9615,32.9024,32.9024,87200.0
2010-01-08 15:35:00,50.15,50.28,50.13,50.25,141400.0,32.9024,32.9877,32.8893,32.968,141400.0
2010-01-08 15:40:00,50.25,50.27,50.21,50.24,113100.0,32.968,32.9812,32.9418,32.9615,113100.0
2010-01-08 15:45:00,50.24,50.27,50.14,50.16,186600.0,32.9615,32.9812,32.8959,32.909,186600.0
2010-01-08 15:50:00,50.16,50.25,50.02,50.03,250600.0,32.909,32.968,32.8171,32.8237,250600.0
2010-01-08 15:55:00,50.03,50.04,49.88,49.93,418300.0,32.8237,32.8303,32.7253,32.7581,418300.0
2010-01-11 09:30:00,50.68,50.72,50.1,50.21,179500.0,33.2502,33.2764,32.8696,32.9418,179500.0
2010-01-11 09:35:00,50.21,50.61,50.02,50.15,93200.0,32.9418,33.2042,32.8171,32.9024,93200.0
2010-01-11 09:40:00,50.14,50.14,49.8,49.94,89400.0,32.8959,32.8959,32.6728,32.7647,89400.0
2010-01-11 09:45:00,49.96,50.15,49.94,50.07,60900.0,32.7778,32.9024,32.7647,32.8499,60900.0
2010-01-11 09:50:00,50.06,50.07,49.81,49.81,103800.0,32.8434,32.8499,32.6794,32.6794,103800.0
2010-01-11 09:55:00,49.8,49.81,49.52,49.54,115100.0,32.6728,32.6794,32.4891,32.5022,115100.0
2010-01-11 10:00:00,49.54,49.73,49.52,49.67,87300.0,32.5022,32.6269,32.4891,32.5875,87300.0
2010-01-11 10:05:00,49.64,49.64,49.41,49.44,93900.0,32.5678,32.5678,32.4169,32.4366,93900.0
2010-01-11 10:10:00,49.46,49.49,49.38,49.47,198900.0,32.4497,32.4694,32.3973,32.4563,198900.0
2010-01-11 10:15:00,49.46,49.54,49.38,49.46,122100.0,32.4497,32.5022,32.3973,32.4497,122100.0
2010-01-11 10:20:00,49.45,49.5,49.38,49.49,67500.0,32.4432,32.476,32.3973,32.4694,67500.0
2010-01-11 10:25:00,49.5,49.8,49.49,49.79,56000.0,32.476,32.6728,32.4694,32.6662,56000.0
2010-01-11 10:30:00,49.8,49.83,49.72,49.72,51000.0,32.6728,32.6925,32.6203,32.6203,51000.0
2010-01-11 10:35:00,49.72,49.72,49.52,49.54,38000.0,32.6203,32.6203,32.4891,32.5022,38000.0
2010-01-11 10:40:00,49.54,49.64,49.5,49.51,67400.0,32.5022,32.5678,32.476,32.4825,67400.0
2010-01-11 10:45:00,49.53,49.53,49.42,49.51,57900.0,32.4957,32.4957,32.4235,32.4825,57900.0
2010-01-11 10:50:00,49.51,49.55,49.5,49.51,55900.0,32.4825,32.5088,32.476,32.4825,55900.0
2010-01-11 10:55:00,49.5,49.5,49.4,49.48,46500.0,32.476,32.476,32.4104,32.4629,46500.0
2010-01-11 11:00:00,49.47,49.5,49.44,49.44,54500.0,32.4563,32.476,32.4366,32.4366,54500.0
2010-01-11 11:05:00,49.43,49.45,49.17,49.19,112900.0,32.4301,32.4432,32.2595,32.2726,112900.0
2010-01-11 11:10:00,49.18,49.19,48.96,49.01,104700.0,32.266,32.2726,32.1217,32.1545,104700.0
2010-01-11 11:15:00,49.01,49.12,49.0,49.09,105200.0,32.1545,32.2267,32.1479,32.207,105200.0
2010-01-11 11:20:00,49.08,49.18,49.07,49.18,68100.0,32.2004,32.266,32.1939,32.266,68100.0
2010-01-11 11:25:00,49.18,49.22,49.13,49.17,46200.0,32.266,32.2923,32.2332,32.2595,46200.0
2010-01-11 11:30:00,49.17,49.26,49.17,49.2,29800.0,32.2595,32.3185,32.2595,32.2792,29800.0
2010-01-11 11:35:00,49.19,49.21,49.13,49.18,39900.0,32.2726,32.2857,32.2332,32.266,39900.0
2010-01-11 11:40:00,49.19,49.21,49.11,49.2,50000.0,32.2726,32.2857,32.2201,32.2792,50000.0
2010-01-11 11:45:00,49.2,49.21,49.15,49.2,39400.0,32.2792,32.2857,32.2464,32.2792,39400.0
2010-01-11 11:50:00,49.2,49.33,49.19,49.24,40800.0,32.2792,32.3645,32.2726,32.3054,40800.0
2010-01-11 11:55:00,49.23,49.37,49.2,49.31,44000.0,32.2988,32.3907,32.2792,32.3513,44000.0
2010-01-11 12:00:00,49.29,49.3,49.24,49.28,41200.0,32.3382,32.3448,32.3054,32.3316,41200.0
2010-01-11 12:05:00,49.27,49.29,49.23,49.28,25800.0,32.3251,32.3382,32.2988,32.3316,25800.0
2010-01-11 12:10:00,49.29,49.37,49.29,49.3,18700.0,32.3382,32.3907,32.3382,32.3448,18700.0
2010-01-11 12:15:00,49.3,49.32,49.24,49.29,47900.0,32.3448,32.3579,32.3054,32.3382,47900.0
2010-01-11 12:20:00,49.29,49.36,49.25,49.28,34900.0,32.3382,32.3841,32.312,32.3316,34900.0
2010-01-11 12:25:00,49.29,49.32,49.22,49.32,23200.0,32.3382,32.3579,32.2923,32.3579,23200.0
2010-01-11 12:30:00,49.32,49.34,49.21,49.21,30100.0,32.3579,32.371,32.2857,32.2857,30100.0
2010-01-11 12:35:00,49.22,49.23,49.19,49.2,27500.0,32.2923,32.2988,32.2726,32.2792,27500.0
2010-01-11 12:40:00,49.2,49.27,49.2,49.26,32900.0,32.2792,32.3251,32.2792,32.3185,32900.0
2010-01-11 12:45:00,49.27,49.28,49.15,49.2,57900.0,32.3251,32.3316,32.2464,32.2792,57900.0
2010-01-11 12:50:00,49.2,49.27,49.15,49.27,43700.0,32.2792,32.3251,32.2464,32.3251,43700.0
2010-01-11 12:55:00,49.27,49.28,49.21,49.28,18800.0,32.3251,32.3316,32.2857,32.3316,18800.0
2010-01-11 13:00:00,49.29,49.33,49.23,49.32,32200.0,32.3382,32.3645,32.2988,32.3579,32200.0
2010-01-11 13:05:00,49.32,49.35,49.29,49.31,26600.0,32.3579,32.3776,32.3382,32.3513,26600.0
2010-01-11 13:10:00,49.31,49.37,49.31,49.31,28400.0,32.3513,32.3907,32.3513,32.3513,28400.0
2010-01-11 13:15:00,49.31,49.38,49.27,49.38,36100.0,32.3513,32.3973,32.3251,32.3973,36100.0
2010-01-11 13:20:00,49.38,49.44,49.38,49.41,45000.0,32.3973,32.4366,32.3973,32.4169,45000.0
2010-01-11 13:25:00,49.42,49.44,49.38,49.4,47700.0,32.4235,32.4366,32.3973,32.4104,47700.0
2010-01-11 13:30:00,49.4,49.4,49.35,49.36,26900.0,32.4104,32.4104,32.3776,32.3841,26900.0
2010-01-11 13:35:00,49.36,49.4,49.33,49.33,29800.0,32.3841,32.4104,32.3645,32.3645,29800.0
2010-01-11 13:40:00,49.32,49.4,49.29,49.38,30600.0,32.3579,32.4104,32.3382,32.3973,30600.0
2010-01-11 13:45:00,49.37,49.43,49.35,49.4,40500.0,32.3907,32.4301,32.3776,32.4104,40500.0
2010-01-11 13:50:00,49.4,49.44,49.37,49.38,28500.0,32.4104,32.4366,32.3907,32.3973,28500.0
2010-01-11 13:55:00,49.38,49.46,49.38,49.44,34600.0,32.3973,32.4497,32.3973,32.4366,34600.0
2010-01-11 14:00:00,49.43,49.48,49.38,49.38,47600.0,32.4301,32.4629,32.3973,32.3973,47600.0
2010-01-11 14:05:00,49.38,49.4,49.32,49.32,40600.0,32.3973,32.4104,32.3579,32.3579,40600.0
2010-01-11 14:10:00,49.31,49.35,49.3,49.34,27900.0,32.3513,32.3776,32.3448,32.371,27900.0
2010-01-11 14:15:00,49.34,49.39,49.33,49.36,30500.0,32.371,32.4038,32.3645,32.3841,30500.0
2010-01-11 14:20:00,49.36,49.43,49.35,49.43,16500.0,32.3841,32.4301,32.3776,32.4301,16500.0
2010-01-11 14:25:00,49.42,49.45,49.39,49.39,37600.0,32.4235,32.4432,32.4038,32.4038,37600.0
2010-01-11 14:30:00,49.38,49.41,49.35,49.4,26600.0,32.3973,32.4169,32.3776,32.4104,26600.0
2010-01-11 14:35:00,49.41,49.43,49.35,49.41,26100.0,32.4169,32.4301,32.3776,32.4169,26100.0
2010-01-11 14:40:00,49.41,49.44,49.37,49.37,22800.0,32.4169,32.4366,32.3907,32.3907,22800.0
2010-01-11 14:45:00,49.37,49.46,49.37,49.42,30500.0,32.3907,32.4497,32.3907,32.4235,30500.0
2010-01-11 14:50:00,49.42,49.49,49.42,49.48,39900.0,32.4235,32.4694,32.4235,32.4629,39900.0
2010-01-11 14:55:00,49.47,49.48,49.44,49.46,32600.0,32.4563,32.4629,32.4366,32.4497,32600.0
2010-01-11 15:00:00,49.45,49.6,49.45,49.55,48400.0,32.4432,32.5416,32.4432,32.5088,48400.0
2010-01-11 15:05:00,49.55,49.63,49.54,49.61,56900.0,32.5088,32.5613,32.5022,32.5482,56900.0
2010-01-11 15:10:00,49.62,49.62,49.53,49.54,37500.0,32.5547,32.5547,32.4957,32.5022,37500.0
2010-01-11 15:15:00,49.52,49.69,49.52,49.68,59100.0,32.4891,32.6006,32.4891,32.5941,59100.0
2010-01-11 15:20:00,49.69,49.73,49.57,49.64,62500.0,32.6006,32.6269,32.5219,32.5678,62500.0
2010-01-11 15:25:00,49.64,49.69,49.64,49.64,22200.0,32.5678,32.6006,32.5678,32.5678,22200.0
2010-01-11 15:30:00,49.64,49.75,49.64,49.74,82900.0,32.5678,32.64,32.5678,32.6334,82900.0
2010-01-11 15:35:00,49.75,49.75,49.66,49.72,60800.0,32.64,32.64,32.581,32.6203,60800.0
2010-01-11 15:40:00,49.72,49.75,49.69,49.73,63600.0,32.6203,32.64,32.6006,32.6269,63600.0
2010-01-11 15:45:00,49.74,49.74,49.64,49.64,55400.0,32.6334,32.6334,32.5678,32.5678,55400.0
2010-01-11 15:50:00,49.65,49.65,49.6,49.6,89200.0,32.5744,32.5744,32.5416,32.5416,89200.0
2010-01-11 15:55:00,49.61,49.61,49.54,49.59,171000.0,32.5482,32.5482,32.5022,32.535,171000.0
2010-01-12 09:30:00,48.8,48.92,48.63,48.7,128800.0,32.0167,32.0955,31.9052,31.9511,128800.0
2010-01-12 09:35:00,48.7,48.92,48.54,48.69,124400.0,31.9511,32.0955,31.8461,31.9446,124400.0
2010-01-12 09:40:00,48.7,48.73,48.36,48.36,104900.0,31.9511,31.9708,31.7281,31.7281,104900.0
2010-01-12 09:45:00,48.37,48.51,48.27,48.47,87600.0,31.7346,31.8265,31.669,31.8002,87600.0
2010-01-12 09:50:00,48.45,48.68,48.45,48.66,94800.0,31.7871,31.938,31.7871,31.9249,94800.0
2010-01-12 09:55:00,48.65,48.8,48.54,48.63,123500.0,31.9183,32.0167,31.8461,31.9052,123500.0
2010-01-12 10:00:00,48.63,48.79,48.55,48.58,114400.0,31.9052,32.0102,31.8527,31.8724,114400.0
2010-01-12 10:05:00,48.57,48.86,48.52,48.76,85800.0,31.8658,32.0561,31.833,31.9905,85800.0
2010-01-12 10:10:00,48.77,48.87,48.56,48.59,69800.0,31.997,32.0627,31.8593,31.879,69800.0
2010-01-12 10:15:00,48.63,48.65,48.33,48.57,103200.0,31.9052,31.9183,31.7084,31.8658,103200.0
2010-01-12 10:20:00,48.56,48.63,48.45,48.59,70900.0,31.8593,31.9052,31.7871,31.879,70900.0
2010-01-12 10:25:00,48.59,48.66,48.25,48.37,204200.0,31.879,31.9249,31.6559,31.7346,204200.0
2010-01-12 10:30:00,48.38,48.6,48.37,48.55,68000.0,31.7412,31.8855,31.7346,31.8527,68000.0
2010-01-12 10:35:00,48.53,48.75,48.53,48.73,58900.0,31.8396,31.9839,31.8396,31.9708,58900.0
2010-01-12 10:40:00,48.73,48.73,48.53,48.61,38200.0,31.9708,31.9708,31.8396,31.8921,38200.0
2010-01-12 10:45:00,48.61,48.86,48.61,48.81,79800.0,31.8921,32.0561,31.8921,32.0233,79800.0
2010-01-12 10:50:00,48.81,48.88,48.76,48.88,51300.0,32.0233,32.0692,31.9905,32.0692,51300.0
2010-01-12 10:55:00,48.88,48.9,48.66,48.69,52500.0,32.0692,32.0823,31.9249,31.9446,52500.0
2010-01-12 11:00:00,48.69,48.71,48.57,48.59,43500.0,31.9446,31.9577,31.8658,31.879,43500.0
2010-01-12 11:05:00,48.59,48.61,48.46,48.54,50900.0,31.879,31.8921,31.7937,31.8461,50900.0
2010-01-12 11:10:00,48.55,48.6,48.38,48.41,35300.0,31.8527,31.8855,31.7412,31.7609,35300.0
2010-01-12 11:15:00,48.41,48.58,48.41,48.53,68400.0,31.7609,31.8724,31.7609,31.8396,68400.0
2010-01-12 11:20:00,48.53,48.66,48.52,48.66,79300.0,31.8396,31.9249,31.833,31.9249,79300.0
2010-01-12 11:25:00,48.66,48.81,48.65,48.78,52700.0,31.9249,32.0233,31.9183,32.0036,52700.0
2010-01-12 11:30:00,48.79,48.94,48.79,48.89,42600.0,32.0102,32.1086,32.0102,32.0758,42600.0
2010-01-12 11:35:00,48.88,48.88,48.68,48.73,39000.0,32.0692,32.0692,31.938,31.9708,39000.0
2010-01-12 11:40:00,48.73,48.78,48.65,48.68,21600.0,31.9708,32.0036,31.9183,31.938,21600.0
2010-01-12 11:45:00,48.68,48.69,48.53,48.57,45600.0,31.938,31.9446,31.8396,31.8658,45600.0
2010-01-12 11:50:00,48.55,48.55,48.45,48.52,27700.0,31.8527,31.8527,31.7871,31.833,27700.0
2010-01-12 11:55:00,48.52,48.53,48.35,48.36,50400.0,31.833,31.8396,31.7215,31.7281,50400.0
2010-01-12 12:00:00,48.35,48.42,48.3,48.33,47200.0,31.7215,31.7674,31.6887,31.7084,47200.0
2010-01-12 12:05:00,48.33,48.47,48.33,48.37,49500.0,31.7084,31.8002,31.7084,31.7346,49500.0
2010-01-12 12:10:00,48.37,48.39,48.3,48.32,18300.0,31.7346,31.7477,31.6887,31.7018,18300.0
2010-01-12 12:15:00,48.31,48.35,48.21,48.21,44400.0,31.6952,31.7215,31.6296,31.6296,44400.0
2010-01-12 12:20:00,48.21,48.25,48.0,48.05,103200.0,31.6296,31.6559,31.4919,31.5247,103200.0
2010-01-12 12:25:00,48.03,48.11,48.02,48.09,42200.0,31.5115,31.564,31.505,31.5509,42200.0
2010-01-12 12:30:00,48.08,48.08,47.87,47.92,71200.0,31.5443,31.5443,31.4066,31.4394,71200.0
2010-01-12 12:35:00,47.93,48.14,47.92,48.14,38200.0,31.4459,31.5837,31.4394,31.5837,38200.0
2010-01-12 12:40:00,48.14,48.2,48.07,48.19,39100.0,31.5837,31.6231,31.5378,31.6165,39100.0
2010-01-12 12:45:00,48.19,48.26,48.12,48.13,55400.0,31.6165,31.6624,31.5706,31.5772,55400.0
2010-01-12 12:50:00,48.12,48.15,47.98,48.04,57600.0,31.5706,31.5903,31.4787,31.5181,57600.0
2010-01-12 12:55:00,48.04,48.05,47.86,47.99,51400.0,31.5181,31.5247,31.4,31.4853,51400.0
2010-01-12 13:00:00,48.0,48.09,47.94,48.07,46800.0,31.4919,31.5509,31.4525,31.5378,46800.0
2010-01-12 13:05:00,48.06,48.08,48.0,48.07,25600.0,31.5312,31.5443,31.4919,31.5378,25600.0
2010-01-12 13:10:00,48.08,48.15,47.98,48.13,34500.0,31.5443,31.5903,31.4787,31.5772,34500.0
2010-01-12 13:15:00,48.15,48.16,48.04,48.08,39300.0,31.5903,31.5968,31.5181,31.5443,39300.0
2010-01-12 13:20:00,48.08,48.11,48.0,48.11,33700.0,31.5443,31.564,31.4919,31.564,33700.0
2010-01-12 13:25:00,48.11,48.15,48.06,48.1,22200.0,31.564,31.5903,31.5312,31.5575,22200.0
2010-01-12 13:30:00,48.1,48.23,48.0,48.22,41900.0,31.5575,31.6428,31.4919,31.6362,41900.0
2010-01-12 13:35:00,48.23,48.32,48.2,48.32,29700.0,31.6428,31.7018,31.6231,31.7018,29700.0
2010-01-12 13:40:00,48.32,48.34,48.24,48.29,33200.0,31.7018,31.7149,31.6493,31.6821,33200.0
2010-01-12 13:45:00,48.28,48.34,48.28,48.3,20800.0,31.6756,31.7149,31.6756,31.6887,20800.0
2010-01-12 13:50:00,48.29,48.33,48.22,48.32,23600.0,31.6821,31.7084,31.6362,31.7018,23600.0
2010-01-12 13:55:00,48.33,48.51,48.33,48.45,37500.0,31.7084,31.8265,31.7084,31.7871,37500.0
2010-01-12 14:00:00,48.44,48.46,48.37,48.45,42000.0,31.7805,31.7937,31.7346,31.7871,42000.0
2010-01-12 14:05:00,48.44,48.49,48.43,48.49,33400.0,31.7805,31.8133,31.774,31.8133,33400.0
2010-01-12 14:10:00,48.48,48.49,48.39,48.4,33500.0,31.8068,31.8133,31.7477,31.7543,33500.0
2010-01-12 14:15:00,48.4,48.41,48.32,48.38,31800.0,31.7543,31.7609,31.7018,31.7412,31800.0
2010-01-12 14:20:00,48.38,48.42,48.38,48.39,28400.0,31.7412,31.7674,31.7412,31.7477,28400.0
2010-01-12 14:25:00,48.39,48.52,48.37,48.51,26100.0,31.7477,31.833,31.7346,31.8265,26100.0
2010-01-12 14:30:00,48.52,48.55,48.49,48.52,24400.0,31.833,31.8527,31.8133,31.833,24400.0
2010-01-12 14:35:00,48.53,48.6,48.52,48.59,33800.0,31.8396,31.8855,31.833,31.879,33800.0
2010-01-12 14:40:00,48.56,48.59,48.47,48.5,39200.0,31.8593,31.879,31.8002,31.8199,39200.0
2010-01-12 14:45:00,48.5,48.58,48.49,48.58,25100.0,31.8199,31.8724,31.8133,31.8724,25100.0
2010-01-12 14:50:00,48.58,48.67,48.58,48.67,25400.0,31.8724,31.9314,31.8724,31.9314,25400.0
2010-01-12 14:55:00,48.68,48.7,48.58,48.59,39200.0,31.938,31.9511,31.8724,31.879,39200.0
2010-01-12 15:00:00,48.58,48.6,48.38,48.39,75300.0,31.8724,31.8855,31.7412,31.7477,75300.0
2010-01-12 15:05:00,48.4,48.53,48.39,48.44,75600.0,31.7543,31.8396,31.7477,31.7805,75600.0
2010-01-12 15:10:00,48.44,48.44,48.31,48.31,87000.0,31.7805,31.7805,31.6952,31.6952,87000.0
2010-01-12 15:15:00,48.31,48.31,48.2,48.29,87200.0,31.6952,31.6952,31.6231,31.6821,87200.0
2010-01-12 15:20:00,48.3,48.44,48.29,48.42,63100.0,31.6887,31.7805,31.6821,31.7674,63100.0
2010-01-12 15:25:00,48.43,48.54,48.42,48.49,58000.0,31.774,31.8461,31.7674,31.8133,58000.0
2010-01-12 15:30:00,48.51,48.56,48.42,48.46,78500.0,31.8265,31.8593,31.7674,31.7937,78500.0
2010-01-12 15:35:00,48.45,48.52,48.35,48.35,102700.0,31.7871,31.833,31.7215,31.7215,102700.0
2010-01-12 15:40:00,48.35,48.39,48.3,48.37,127700.0,31.7215,31.7477,31.6887,31.7346,127700.0
2010-01-12 15:45:00,48.38,48.45,48.37,48.44,88700.0,31.7412,31.7871,31.7346,31.7805,88700.0
2010-01-12 15:50:00,48.45,48.48,48.37,48.4,168100.0,31.7871,31.8068,31.7346,31.7543,168100.0
2010-01-12 15:55:00,48.4,48.46,48.35,48.41,332100.0,31.7543,31.7937,31.7215,31.7609,332100.0
2010-01-13 09:30:00,48.41,48.88,48.41,48.6,58400.0,31.7609,32.0692,31.7609,31.8855,58400.0
2010-01-13 09:35:00,48.57,48.57,48.16,48.24,36100.0,31.8658,31.8658,31.5968,31.6493,36100.0
2010-01-13 09:40:00,48.29,48.33,48.0,48.01,86300.0,31.6821,31.7084,31.4919,31.4984,86300.0
2010-01-13 09:45:00,48.01,48.2,47.9,47.92,49100.0,31.4984,31.6231,31.4263,31.4394,49100.0
2010-01-13 09:50:00,47.92,48.14,47.9,47.98,51200.0,31.4394,31.5837,31.4263,31.4787,51200.0
2010-01-13 09:55:00,47.99,48.16,47.98,48.07,41800.0,31.4853,31.5968,31.4787,31.5378,41800.0
2010-01-13 10:00:00,48.08,48.09,47.89,47.95,39600.0,31.5443,31.5509,31.4197,31.4591,39600.0
2010-01-13 10:05:00,47.94,47.96,47.6,47.73,124400.0,31.4525,31.4656,31.2294,31.3147,124400.0
2010-01-13 10:10:00,47.72,47.72,47.42,47.58,109800.0,31.3082,31.3082,31.1113,31.2163,109800.0
2010-01-13 10:15:00,47.6,47.65,47.5,47.51,53400.0,31.2294,31.2622,31.1638,31.1704,53400.0
2010-01-13 10:20:00,47.52,47.55,47.43,47.5,43000.0,31.1769,31.1966,31.1179,31.1638,43000.0
2010-01-13 10:25:00,47.5,47.63,47.48,47.62,79200.0,31.1638,31.2491,31.1507,31.2426,79200.0
2010-01-13 10:30:00,47.59,47.7,47.39,47.68,67200.0,31.2229,31.295,31.0917,31.2819,67200.0
2010-01-13 10:35:00,47.68,47.92,47.68,47.88,53200.0,31.2819,31.4394,31.2819,31.4131,53200.0
2010-01-13 10:40:00,47.9,47.9,47.72,47.83,23200.0,31.4263,31.4263,31.3082,31.3803,23200.0
2010-01-13 10:45:00,47.83,47.86,47.55,47.63,44200.0,31.3803,31.4,31.1966,31.2491,44200.0
2010-01-13 10:50:00,47.64,47.84,47.64,47.83,23700.0,31.2557,31.3869,31.2557,31.3803,23700.0
2010-01-13 10:55:00,47.83,47.94,47.78,47.87,38700.0,31.3803,31.4525,31.3475,31.4066,38700.0
2010-01-13 11:00:00,47.87,47.87,47.72,47.74,22400.0,31.4066,31.4066,31.3082,31.3213,22400.0
2010-01-13 11:05:00,47.73,47.73,47.64,47.67,17900.0,31.3147,31.3147,31.2557,31.2754,17900.0
2010-01-13 11:10:00,47.66,47.69,47.54,47.56,44800.0,31.2688,31.2885,31.1901,31.2032,44800.0
2010-01-13 11:15:00,47.57,47.65,47.55,47.65,17700.0,31.2097,31.2622,31.1966,31.2622,17700.0
2010-01-13 11:20:00,47.65,47.85,47.63,47.79,32100.0,31.2622,31.3935,31.2491,31.3541,32100.0
2010-01-13 11:25:00,47.78,47.9,47.78,47.87,57400.0,31.3475,31.4263,31.3475,31.4066,57400.0
2010-01-13 11:30:00,47.88,47.98,47.84,47.88,31700.0,31.4131,31.4787,31.3869,31.4131,31700.0
2010-01-13 11:35:00,47.87,47.96,47.84,47.84,52500.0,31.4066,31.4656,31.3869,31.3869,52500.0
2010-01-13 11:40:00,47.85,47.93,47.85,47.92,15500.0,31.3935,31.4459,31.3935,31.4394,15500.0
2010-01-13 11:45:00,47.92,47.98,47.91,47.93,27600.0,31.4394,31.4787,31.4328,31.4459,27600.0
2010-01-13 11:50:00,47.92,47.99,47.91,47.99,28500.0,31.4394,31.4853,31.4328,31.4853,28500.0
2010-01-13 11:55:00,47.99,48.02,47.94,47.96,46300.0,31.4853,31.505,31.4525,31.4656,46300.0
2010-01-13 12:00:00,47.96,48.12,47.96,48.11,77300.0,31.4656,31.5706,31.4656,31.564,77300.0
2010-01-13 12:05:00,48.13,48.28,48.12,48.2,51900.0,31.5772,31.6756,31.5706,31.6231,51900.0
2010-01-13 12:10:00,48.21,48.21,48.07,48.08,24500.0,31.6296,31.6296,31.5378,31.5443,24500.0
2010-01-13 12:15:00,48.07,48.17,48.05,48.09,32900.0,31.5378,31.6034,31.5247,31.5509,32900.0
2010-01-13 12:20:00,48.07,48.13,48.01,48.13,26900.0,31.5378,31.5772,31.4984,31.5772,26900.0
2010-01-13 12:25:00,48.15,48.27,48.15,48.25,20200.0,31.5903,31.669,31.5903,31.6559,20200.0
2010-01-13 12:30:00,48.25,48.34,48.24,48.33,35500.0,31.6559,31.7149,31.6493,31.7084,35500.0
2010-01-13 12:35:00,48.33,48.39,48.31,48.34,23000.0,31.7084,31.7477,31.6952,31.7149,23000.0
2010-01-13 12:40:00,48.34,48.4,48.27,48.28,35100.0,31.7149,31.7543,31.669,31.6756,35100.0
2010-01-13 12:45:00,48.26,48.33,48.17,48.19,24200.0,31.6624,31.7084,31.6034,31.6165,24200.0
2010-01-13 12:50:00,48.18,48.24,48.12,48.14,24500.0,31.61,31.6493,31.5706,31.5837,24500.0
2010-01-13 12:55:00,48.13,48.16,48.05,48.06,24700.0,31.5772,31.5968,31.5247,31.5312,24700.0
2010-01-13 13:00:00,48.05,48.06,47.93,48.0,32500.0,31.5247,31.5312,31.4459,31.4919,32500.0
2010-01-13 13:05:00,48.01,48.08,47.98,48.08,40000.0,31.4984,31.5443,31.4787,31.5443,40000.0
2010-01-13 13:10:00,48.07,48.14,48.06,48.14,27900.0,31.5378,31.5837,31.5312,31.5837,27900.0
2010-01-13 13:15:00,48.14,48.14,47.99,48.0,16000.0,31.5837,31.5837,31.4853,31.4919,16000.0
2010-01-13 13:20:00,48.01,48.06,47.95,47.95,21400.0,31.4984,31.5312,31.4591,31.4591,21400.0
2010-01-13 13:25:00,47.97,48.08,47.95,48.08,15800.0,31.4722,31.5443,31.4591,31.5443,15800.0
2010-01-13 13:30:00,48.07,48.15,48.02,48.14,17800.0,31.5378,31.5903,31.505,31.5837,17800.0
2010-01-13 13:35:00,48.15,48.24,48.13,48.22,15700.0,31.5903,31.6493,31.5772,31.6362,15700.0
2010-01-13 13:40:00,48.22,48.24,48.16,48.17,15100.0,31.6362,31.6493,31.5968,31.6034,15100.0
2010-01-13 13:45:00,48.16,48.16,48.06,48.1,55000.0,31.5968,31.5968,31.5312,31.5575,55000.0
2010-01-13 13:50:00,48.09,48.12,48.01,48.12,31600.0,31.5509,31.5706,31.4984,31.5706,31600.0
2010-01-13 13:55:00,48.09,48.15,48.01,48.04,25600.0,31.5509,31.5903,31.4984,31.5181,25600.0
2010-01-13 14:00:00,48.04,48.18,48.02,48.09,41100.0,31.5181,31.61,31.505,31.5509,41100.0
2010-01-13 14:05:00,48.1,48.2,48.07,48.17,29900.0,31.5575,31.6231,31.5378,31.6034,29900.0
2010-01-13 14:10:00,48.16,48.26,48.15,48.19,24700.0,31.5968,31.6624,31.5903,31.6165,24700.0
2010-01-13 14:15:00,48.17,48.25,48.13,48.13,21900.0,31.6034,31.6559,31.5772,31.5772,21900.0
2010-01-13 14:20:00,48.14,48.18,48.11,48.15,20400.0,31.5837,31.61,31.564,31.5903,20400.0
2010-01-13 14:25:00,48.15,48.2,48.15,48.18,19100.0,31.5903,31.6231,31.5903,31.61,19100.0
2010-01-13 14:30:00,48.18,48.2,48.15,48.17,28200.0,31.61,31.6231,31.5903,31.6034,28200.0
2010-01-13 14:35:00,48.16,48.21,48.15,48.15,23700.0,31.5968,31.6296,31.5903,31.5903,23700.0
2010-01-13 14:40:00,48.13,48.16,48.11,48.12,29000.0,31.5772,31.5968,31.564,31.5706,29000.0
2010-01-13 14:45:00,48.13,48.27,48.13,48.26,30000.0,31.5772,31.669,31.5772,31.6624,30000.0
2010-01-13 14:50:00,48.25,48.36,48.2,48.35,40000.0,31.6559,31.7281,31.6231,31.7215,40000.0
2010-01-13 14:55:00,48.35,48.4,48.35,48.37,27600.0,31.7215,31.7543,31.7215,31.7346,27600.0
2010-01-13 15:00:00,48.38,48.42,48.23,48.23,27900.0,31.7412,31.7674,31.6428,31.6428,27900.0
2010-01-13 15:05:00,48.23,48.35,48.23,48.29,23600.0,31.6428,31.7215,31.6428,31.6821,23600.0
2010-01-13 15:10:00,48.29,48.3,48.25,48.3,30200.0,31.6821,31.6887,31.6559,31.6887,30200.0
2010-01-13 15:15:00,48.31,48.35,48.27,48.3,40100.0,31.6952,31.7215,31.669,31.6887,40100.0
2010-01-13 15:20:00,48.29,48.35,48.28,48.34,26900.0,31.6821,31.7215,31.6756,31.7149,26900.0
2010-01-13 15:25:00,48.34,48.42,48.33,48.37,44600.0,31.7149,31.7674,31.7084,31.7346,44600.0
2010-01-13 15:30:00,48.36,48.49,48.34,48.49,47700.0,31.7281,31.8133,31.7149,31.8133,47700.0
2010-01-13 15:35:00,48.5,48.5,48.44,48.49,52100.0,31.8199,31.8199,31.7805,31.8133,52100.0
2010-01-13 15:40:00,48.5,48.52,48.44,48.48,72700.0,31.8199,31.833,31.7805,31.8068,72700.0
2010-01-13 15:45:00,48.49,48.5,48.45,48.5,83700.0,31.8133,31.8199,31.7871,31.8199,83700.0
2010-01-13 15:50:00,48.5,48.55,48.49,48.5,95000.0,31.8199,31.8527,31.8133,31.8199,95000.0
2010-01-13 15:55:00,48.51,48.51,48.42,48.45,160500.0,31.8265,31.8265,31.7674,31.7871,160500.0
2010-01-14 09:30:00,48.39,48.51,48.08,48.51,61800.0,31.7477,31.8265,31.5443,31.8265,61800.0
2010-01-14 09:35:00,48.51,48.54,48.05,48.05,52700.0,31.8265,31.8461,31.5247,31.5247,52700.0
2010-01-14 09:40:00,48.06,48.2,48.0,48.08,63400.0,31.5312,31.6231,31.4919,31.5443,63400.0
2010-01-14 09:45:00,48.08,48.21,48.0,48.04,43600.0,31.5443,31.6296,31.4919,31.5181,43600.0
2010-01-14 09:50:00,48.01,48.03,47.92,47.92,46100.0,31.4984,31.5115,31.4394,31.4394,46100.0
2010-01-14 09:55:00,47.94,47.94,47.8,47.83,43700.0,31.4525,31.4525,31.3606,31.3803,43700.0
2010-01-14 10:00:00,47.85,47.93,47.8,47.81,66400.0,31.3935,31.4459,31.3606,31.3672,66400.0
2010-01-14 10:05:00,47.81,48.0,47.77,47.95,59500.0,31.3672,31.4919,31.341,31.4591,59500.0
2010-01-14 10:10:00,47.93,48.1,47.83,48.09,76200.0,31.4459,31.5575,31.3803,31.5509,76200.0
2010-01-14 10:15:00,48.06,48.07,47.76,47.85,59000.0,31.5312,31.5378,31.3344,31.3935,59000.0
2010-01-14 10:20:00,47.85,47.9,47.72,47.83,41700.0,31.3935,31.4263,31.3082,31.3803,41700.0
2010-01-14 10:25:00,47.82,47.94,47.76,47.94,30500.0,31.3738,31.4525,31.3344,31.4525,30500.0
2010-01-14 10:30:00,47.96,48.02,47.88,47.88,33900.0,31.4656,31.505,31.4131,31.4131,33900.0
2010-01-14 10:35:00,47.85,48.0,47.85,48.0,31400.0,31.3935,31.4919,31.3935,31.4919,31400.0
2010-01-14 10:40:00,47.99,48.0,47.75,47.75,58900.0,31.4853,31.4919,31.3278,31.3278,58900.0
2010-01-14 10:45:00,47.74,47.77,47.66,47.7,43200.0,31.3213,31.341,31.2688,31.295,43200.0
2010-01-14 10:50:00,47.7,47.73,47.6,47.6,35100.0,31.295,31.3147,31.2294,31.2294,35100.0
2010-01-14 10:55:00,47.62,47.66,47.41,47.46,112700.0,31.2426,31.2688,31.1048,31.1376,112700.0
2010-01-14 11:00:00,47.45,47.47,47.38,47.44,98100.0,31.131,31.1441,31.0851,31.1245,98100.0
2010-01-14 11:05:00,47.45,47.62,47.41,47.61,52600.0,31.131,31.2426,31.1048,31.236,52600.0
2010-01-14 11:10:00,47.6,47.63,47.5,47.57,28400.0,31.2294,31.2491,31.1638,31.2097,28400.0
2010-01-14 11:15:00,47.57,47.59,47.45,47.57,35200.0,31.2097,31.2229,31.131,31.2097,35200.0
2010-01-14 11:20:00,47.59,47.73,47.56,47.69,72900.0,31.2229,31.3147,31.2032,31.2885,72900.0
2010-01-14 11:25:00,47.7,47.94,47.69,47.89,75000.0,31.295,31.4525,31.2885,31.4197,75000.0
2010-01-14 11:30:00,47.89,47.96,47.81,47.86,29500.0,31.4197,31.4656,31.3672,31.4,29500.0
2010-01-14 11:35:00,47.88,47.94,47.85,47.88,21800.0,31.4131,31.4525,31.3935,31.4131,21800.0
2010-01-14 11:40:00,47.88,47.99,47.87,47.99,14500.0,31.4131,31.4853,31.4066,31.4853,14500.0
2010-01-14 11:45:00,47.98,48.03,47.91,47.93,28000.0,31.4787,31.5115,31.4328,31.4459,28000.0
2010-01-14 11:50:00,47.91,47.91,47.85,47.86,39400.0,31.4328,31.4328,31.3935,31.4,39400.0
2010-01-14 11:55:00,47.86,47.89,47.85,47.86,29300.0,31.4,31.4197,31.3935,31.4,29300.0
2010-01-14 12:00:00,47.86,47.93,47.85,47.9,35700.0,31.4,31.4459,31.3935,31.4263,35700.0
2010-01-14 12:05:00,47.9,47.97,47.89,47.96,11800.0,31.4263,31.4722,31.4197,31.4656,11800.0
2010-01-14 12:10:00,47.95,47.96,47.9,47.94,11600.0,31.4591,31.4656,31.4263,31.4525,11600.0
2010-01-14 12:15:00,47.94,47.97,47.9,47.9,12900.0,31.4525,31.4722,31.4263,31.4263,12900.0
2010-01-14 12:20:00,47.9,47.97,47.9,47.95,20100.0,31.4263,31.4722,31.4263,31.4591,20100.0
2010-01-14 12:25:00,47.94,47.98,47.9,47.98,37700.0,31.4525,31.4787,31.4263,31.4787,37700.0
2010-01-14 12:30:00,47.97,48.04,47.97,48.0,26500.0,31.4722,31.5181,31.4722,31.4919,26500.0
2010-01-14 12:35:00,48.0,48.0,47.93,47.96,158600.0,31.4919,31.4919,31.4459,31.4656,158600.0
2010-01-14 12:40:00,47.96,47.97,47.83,47.83,45400.0,31.4656,31.4722,31.3803,31.3803,45400.0
2010-01-14 12:45:00,47.82,47.89,47.8,47.87,25700.0,31.3738,31.4197,31.3606,31.4066,25700.0
2010-01-14 12:50:00,47.88,47.94,47.85,47.9,15000.0,31.4131,31.4525,31.3935,31.4263,15000.0
2010-01-14 12:55:00,47.9,47.91,47.88,47.9,120300.0,31.4263,31.4328,31.4131,31.4263,120300.0
2010-01-14 13:00:00,47.91,47.92,47.88,47.89,32200.0,31.4328,31.4394,31.4131,31.4197,32200.0
2010-01-14 13:05:00,47.88,47.97,47.88,47.92,25500.0,31.4131,31.4722,31.4131,31.4394,25500.0
2010-01-14 13:10:00,47.92,47.93,47.78,47.78,33100.0,31.4394,31.4459,31.3475,31.3475,33100.0
2010-01-14 13:15:00,47.78,47.82,47.69,47.81,38500.0,31.3475,31.3738,31.2885,31.3672,38500.0
2010-01-14 13:20:00,47.82,47.85,47.81,47.84,26200.0,31.3738,31.3935,31.3672,31.3869,26200.0
2010-01-14 13:25:00,47.83,47.86,47.8,47.85,26400.0,31.3803,31.4,31.3606,31.3935,26400.0
2010-01-14 13:30:00,47.84,47.94,47.81,47.94,27500.0,31.3869,31.4525,31.3672,31.4525,27500.0
2010-01-14 13:35:00,47.94,47.94,47.86,47.88,25200.0,31.4525,31.4525,31.4,31.4131,25200.0
2010-01-14 13:40:00,47.88,47.91,47.86,47.88,133900.0,31.4131,31.4328,31.4,31.4131,133900.0
2010-01-14 13:45:00,47.87,47.88,47.83,47.85,35200.0,31.4066,31.4131,31.3803,31.3935,35200.0
2010-01-14 13:50:00,47.85,47.88,47.84,47.85,26600.0,31.3935,31.4131,31.3869,31.3935,26600.0
2010-01-14 13:55:00,47.86,47.87,47.81,47.85,49800.0,31.4,31.4066,31.3672,31.3935,49800.0
2010-01-14 14:00:00,47.85,47.89,47.8,47.89,44900.0,31.3935,31.4197,31.3606,31.4197,44900.0
2010-01-14 14:05:00,47.89,47.9,47.84,47.88,36000.0,31.4197,31.4263,31.3869,31.4131,36000.0
2010-01-14 14:10:00,47.88,47.89,47.84,47.85,66000.0,31.4131,31.4197,31.3869,31.3935,66000.0
2010-01-14 14:15:00,47.85,47.93,47.85,47.93,244500.0,31.3935,31.4459,31.3935,31.4459,244500.0
2010-01-14 14:20:00,47.93,48.0,47.89,47.9,56100.0,31.4459,31.4919,31.4197,31.4263,56100.0
2010-01-14 14:25:00,47.89,47.91,47.85,47.9,97800.0,31.4197,31.4328,31.3935,31.4263,97800.0
2010-01-14 14:30:00,47.9,47.9,47.78,47.82,32700.0,31.4263,31.4263,31.3475,31.3738,32700.0
2010-01-14 14:35:00,47.83,47.92,47.82,47.92,26500.0,31.3803,31.4394,31.3738,31.4394,26500.0
2010-01-14 14:40:00,47.92,47.96,47.85,47.85,35800.0,31.4394,31.4656,31.3935,31.3935,35800.0
2010-01-14 14:45:00,47.85,47.92,47.84,47.86,30000.0,31.3935,31.4394,31.3869,31.4,30000.0
2010-01-14 14:50:00,47.87,47.93,47.84,47.92,35000.0,31.4066,31.4459,31.3869,31.4394,35000.0
2010-01-14 14:55:00,47.92,47.95,47.9,47.93,22600.0,31.4394,31.4591,31.4263,31.4459,22600.0
2010-01-14 15:00:00,47.93,47.97,47.89,47.95,45400.0,31.4459,31.4722,31.4197,31.4591,45400.0
2010-01-14 15:05:00,47.93,47.95,47.89,47.92,30400.0,31.4459,31.4591,31.4197,31.4394,30400.0
2010-01-14 15:10:00,47.92,47.96,47.9,47.94,28200.0,31.4394,31.4656,31.4263,31.4525,28200.0
2010-01-14 15:15:00,47.95,47.96,47.92,47.94,36800.0,31.4591,31.4656,31.4394,31.4525,36800.0
2010-01-14 15:20:00,47.94,47.96,47.87,47.89,39700.0,31.4525,31.4656,31.4066,31.4197,39700.0
2010-01-14 15:25:00,47.88,47.89,47.84,47.85,37200.0,31.4131,31.4197,31.3869,31.3935,37200.0
2010-01-14 15:30:00,47.84,47.94,47.84,47.87,70400.0,31.3869,31.4525,31.3869,31.4066,70400.0
2010-01-14 15:35:00,47.88,47.94,47.85,47.92,58500.0,31.4131,31.4525,31.3935,31.4394,58500.0
2010-01-14 15:40:00,47.91,47.92,47.87,47.89,56100.0,31.4328,31.4394,31.4066,31.4197,56100.0
2010-01-14 15:45:00,47.89,47.99,47.89,47.97,71400.0,31.4197,31.4853,31.4197,31.4722,71400.0
2010-01-14 15:50:00,47.97,47.97,47.89,47.92,164800.0,31.4722,31.4722,31.4197,31.4394,164800.0
2010-01-14 15:55:00,47.92,47.97,47.89,47.94,175100.0,31.4394,31.4722,31.4197,31.4525,175100.0
2010-01-15 09:30:00,47.94,48.08,47.87,48.0,363800.0,31.4525,31.5443,31.4066,31.4919,363800.0
2010-01-15 09:35:00,47.99,48.02,47.7,47.73,43500.0,31.4853,31.505,31.295,31.3147,43500.0
2010-01-15 09:40:00,47.71,47.72,47.5,47.5,73100.0,31.3016,31.3082,31.1638,31.1638,73100.0
2010-01-15 09:45:00,47.52,47.63,47.38,47.43,72300.0,31.1769,31.2491,31.0851,31.1179,72300.0
2010-01-15 09:50:00,47.43,47.5,47.38,47.46,87100.0,31.1179,31.1638,31.0851,31.1376,87100.0
2010-01-15 09:55:00,47.45,47.45,47.21,47.34,118000.0,31.131,31.131,30.9736,31.0589,118000.0
2010-01-15 10:00:00,47.33,47.4,47.19,47.23,79900.0,31.0523,31.0982,30.9604,30.9867,79900.0
2010-01-15 10:05:00,47.22,47.25,47.05,47.08,114900.0,30.9801,30.9998,30.8686,30.8883,114900.0
2010-01-15 10:10:00,47.08,47.25,47.01,47.23,97700.0,30.8883,30.9998,30.8423,30.9867,97700.0
2010-01-15 10:15:00,47.19,47.25,47.04,47.25,84500.0,30.9604,30.9998,30.862,30.9998,84500.0
2010-01-15 10:20:00,47.23,47.38,47.22,47.36,96000.0,30.9867,31.0851,30.9801,31.072,96000.0
2010-01-15 10:25:00,47.35,47.44,47.32,47.39,66300.0,31.0654,31.1245,31.0457,31.0917,66300.0
2010-01-15 10:30:00,47.39,47.41,47.32,47.35,36200.0,31.0917,31.1048,31.0457,31.0654,36200.0
2010-01-15 10:35:00,47.35,47.41,47.3,47.37,41800.0,31.0654,31.1048,31.0326,31.0785,41800.0
2010-01-15 10:40:00,47.37,47.39,47.23,47.39,37500.0,31.0785,31.0917,30.9867,31.0917,37500.0
2010-01-15 10:45:00,47.37,47.53,47.35,47.53,28100.0,31.0785,31.1835,31.0654,31.1835,28100.0
2010-01-15 10:50:00,47.52,47.54,47.35,47.38,34400.0,31.1769,31.1901,31.0654,31.0851,34400.0
2010-01-15 10:55:00,47.4,47.53,47.37,47.53,25000.0,31.0982,31.1835,31.0785,31.1835,25000.0
2010-01-15 11:00:00,47.52,47.6,47.51,47.51,25500.0,31.1769,31.2294,31.1704,31.1704,25500.0
2010-01-15 11:05:00,47.51,47.52,47.42,47.51,36100.0,31.1704,31.1769,31.1113,31.1704,36100.0
2010-01-15 11:10:00,47.52,47.54,47.45,47.45,36100.0,31.1769,31.1901,31.131,31.131,36100.0
2010-01-15 11:15:00,47.45,47.48,47.4,47.47,18900.0,31.131,31.1507,31.0982,31.1441,18900.0
2010-01-15 11:20:00,47.48,47.48,47.35,47.41,21100.0,31.1507,31.1507,31.0654,31.1048,21100.0
2010-01-15 11:25:00,47.41,47.48,47.4,47.4,24600.0,31.1048,31.1507,31.0982,31.0982,24600.0
2010-01-15 11:30:00,47.4,47.43,47.34,47.41,22100.0,31.0982,31.1179,31.0589,31.1048,22100.0
2010-01-15 11:35:00,47.41,47.44,47.35,47.39,19300.0,31.1048,31.1245,31.0654,31.0917,19300.0
2010-01-15 11:40:00,47.39,47.45,47.36,47.4,18100.0,31.0917,31.131,31.072,31.0982,18100.0
2010-01-15 11:45:00,47.41,47.44,47.33,47.4,29100.0,31.1048,31.1245,31.0523,31.0982,29100.0
2010-01-15 11:50:00,47.38,47.41,47.33,47.36,20900.0,31.0851,31.1048,31.0523,31.072,20900.0
2010-01-15 11:55:00,47.36,47.36,47.25,47.27,32200.0,31.072,31.072,30.9998,31.0129,32200.0
2010-01-15 12:00:00,47.27,47.37,47.27,47.37,20600.0,31.0129,31.0785,31.0129,31.0785,20600.0
2010-01-15 12:05:00,47.38,47.38,47.29,47.32,32100.0,31.0851,31.0851,31.026,31.0457,32100.0
2010-01-15 12:10:00,47.32,47.33,47.28,47.29,24400.0,31.0457,31.0523,31.0195,31.026,24400.0
2010-01-15 12:15:00,47.31,47.32,47.25,47.28,29900.0,31.0392,31.0457,30.9998,31.0195,29900.0
2010-01-15 12:20:00,47.29,47.3,47.2,47.26,39800.0,31.026,31.0326,30.967,31.0064,39800.0
2010-01-15 12:25:00,47.26,47.26,47.12,47.12,24900.0,31.0064,31.0064,30.9145,30.9145,24900.0
2010-01-15 12:30:00,47.12,47.29,47.11,47.29,25400.0,30.9145,31.026,30.908,31.026,25400.0
2010-01-15 12:35:00,47.29,47.31,47.23,47.27,26100.0,31.026,31.0392,30.9867,31.0129,26100.0
2010-01-15 12:40:00,47.26,47.3,47.23,47.24,25600.0,31.0064,31.0326,30.9867,30.9932,25600.0
2010-01-15 12:45:00,47.25,47.31,47.24,47.29,39900.0,30.9998,31.0392,30.9932,31.026,39900.0
2010-01-15 12:50:00,47.29,47.34,47.25,47.25,38100.0,31.026,31.0589,30.9998,30.9998,38100.0
2010-01-15 12:55:00,47.25,47.27,47.21,47.22,26900.0,30.9998,31.0129,30.9736,30.9801,26900.0
2010-01-15 13:00:00,47.22,47.31,47.22,47.28,27000.0,30.9801,31.0392,30.9801,31.0195,27000.0
2010-01-15 13:05:00,47.27,47.36,47.27,47.36,26200.0,31.0129,31.072,31.0129,31.072,26200.0
2010-01-15 13:10:00,47.35,47.38,47.31,47.32,19700.0,31.0654,31.0851,31.0392,31.0457,19700.0
2010-01-15 13:15:00,47.31,47.38,47.31,47.36,28200.0,31.0392,31.0851,31.0392,31.072,28200.0
2010-01-15 13:20:00,47.35,47.38,47.34,47.34,39000.0,31.0654,31.0851,31.0589,31.0589,39000.0
2010-01-15 13:25:00,47.34,47.38,47.33,47.35,17800.0,31.0589,31.0851,31.0523,31.0654,17800.0
2010-01-15 13:30:00,47.34,47.38,47.31,47.36,17800.0,31.0589,31.0851,31.0392,31.072,17800.0
2010-01-15 13:35:00,47.38,47.42,47.36,47.37,24200.0,31.0851,31.1113,31.072,31.0785,24200.0
2010-01-15 13:40:00,47.36,47.4,47.32,47.36,25500.0,31.072,31.0982,31.0457,31.072,25500.0
2010-01-15 13:45:00,47.38,47.4,47.36,47.38,20500.0,31.0851,31.0982,31.072,31.0851,20500.0
2010-01-15 13:50:00,47.39,47.42,47.32,47.35,38300.0,31.0917,31.1113,31.0457,31.0654,38300.0
2010-01-15 13:55:00,47.34,47.4,47.34,47.39,29100.0,31.0589,31.0982,31.0589,31.0917,29100.0
2010-01-15 14:00:00,47.4,47.45,47.4,47.42,20700.0,31.0982,31.131,31.0982,31.1113,20700.0
2010-01-15 14:05:00,47.43,47.49,47.42,47.48,18700.0,31.1179,31.1573,31.1113,31.1507,18700.0
2010-01-15 14:10:00,47.49,47.49,47.46,47.47,11600.0,31.1573,31.1573,31.1376,31.1441,11600.0
2010-01-15 14:15:00,47.47,47.47,47.42,47.45,21700.0,31.1441,31.1441,31.1113,31.131,21700.0
2010-01-15 14:20:00,47.45,47.48,47.42,47.42,47700.0,31.131,31.1507,31.1113,31.1113,47700.0
2010-01-15 14:25:00,47.42,47.45,47.4,47.42,18800.0,31.1113,31.131,31.0982,31.1113,18800.0
2010-01-15 14:30:00,47.4,47.4,47.32,47.37,20500.0,31.0982,31.0982,31.0457,31.0785,20500.0
2010-01-15 14:35:00,47.37,47.37,47.31,47.31,15700.0,31.0785,31.0785,31.0392,31.0392,15700.0
2010-01-15 14:40:00,47.32,47.34,47.29,47.3,17000.0,31.0457,31.0589,31.026,31.0326,17000.0
2010-01-15 14:45:00,47.3,47.33,47.26,47.26,16400.0,31.0326,31.0523,31.0064,31.0064,16400.0
2010-01-15 14:50:00,47.26,47.32,47.25,47.27,23300.0,31.0064,31.0457,30.9998,31.0129,23300.0
2010-01-15 14:55:00,47.28,47.31,47.24,47.24,35500.0,31.0195,31.0392,30.9932,30.9932,35500.0
2010-01-15 15:00:00,47.24,47.38,47.23,47.38,26200.0,30.9932,31.0851,30.9867,31.0851,26200.0
2010-01-15 15:05:00,47.38,47.49,47.38,47.42,34700.0,31.0851,31.1573,31.0851,31.1113,34700.0
2010-01-15 15:10:00,47.43,47.47,47.42,47.44,22500.0,31.1179,31.1441,31.1113,31.1245,22500.0
2010-01-15 15:15:00,47.43,47.44,47.39,47.4,30500.0,31.1179,31.1245,31.0917,31.0982,30500.0
2010-01-15 15:20:00,47.4,47.44,47.25,47.39,129500.0,31.0982,31.1245,30.9998,31.0917,129500.0
2010-01-15 15:25:00,47.39,47.39,47.29,47.35,50200.0,31.0917,31.0917,31.026,31.0654,50200.0
2010-01-15 15:30:00,47.35,47.39,47.28,47.3,60800.0,31.0654,31.0917,31.0195,31.0326,60800.0
2010-01-15 15:35:00,47.3,47.4,47.29,47.39,56000.0,31.0326,31.0982,31.026,31.0917,56000.0
2010-01-15 15:40:00,47.4,47.45,47.35,47.41,88300.0,31.0982,31.131,31.0654,31.1048,88300.0
2010-01-15 15:45:00,47.41,47.43,47.39,47.42,68800.0,31.1048,31.1179,31.0917,31.1113,68800.0
2010-01-15 15:50:00,47.42,47.49,47.39,47.47,157700.0,31.1113,31.1573,31.0917,31.1441,157700.0
2010-01-15 15:55:00,47.46,47.54,47.46,47.47,200700.0,31.1376,31.1901,31.1376,31.1441,200700.0
2010-01-19 09:30:00,47.45,47.73,47.16,47.35,108200.0,31.131,31.3147,30.9408,31.0654,108200.0
2010-01-19 09:35:00,47.28,47.4,47.24,47.31,44000.0,31.0195,31.0982,30.9932,31.0392,44000.0
2010-01-19 09:40:00,47.3,47.67,47.28,47.56,64100.0,31.0326,31.2754,31.0195,31.2032,64100.0
2010-01-19 09:45:00,47.55,47.8,47.55,47.62,34500.0,31.1966,31.3606,31.1966,31.2426,34500.0
2010-01-19 09:50:00,47.62,47.64,47.48,47.62,49200.0,31.2426,31.2557,31.1507,31.2426,49200.0
2010-01-19 09:55:00,47.63,47.75,47.52,47.62,30500.0,31.2491,31.3278,31.1769,31.2426,30500.0
2010-01-19 10:00:00,47.63,47.72,47.6,47.63,31000.0,31.2491,31.3082,31.2294,31.2491,31000.0
2010-01-19 10:05:00,47.67,47.73,47.61,47.61,28100.0,31.2754,31.3147,31.236,31.236,28100.0
2010-01-19 10:10:00,47.62,47.67,47.59,47.64,43800.0,31.2426,31.2754,31.2229,31.2557,43800.0
2010-01-19 10:15:00,47.66,47.66,47.57,47.58,57700.0,31.2688,31.2688,31.2097,31.2163,57700.0
2010-01-19 10:20:00,47.57,47.57,47.47,47.47,38300.0,31.2097,31.2097,31.1441,31.1441,38300.0
2010-01-19 10:25:00,47.48,47.48,47.35,47.37,45800.0,31.1507,31.1507,31.0654,31.0785,45800.0
2010-01-19 10:30:00,47.37,47.42,47.32,47.33,45500.0,31.0785,31.1113,31.0457,31.0523,45500.0
2010-01-19 10:35:00,47.33,47.33,47.12,47.17,54500.0,31.0523,31.0523,30.9145,30.9473,54500.0
2010-01-19 10:40:00,47.19,47.27,47.18,47.27,26800.0,30.9604,31.0129,30.9539,31.0129,26800.0
2010-01-19 10:45:00,47.27,47.32,47.26,47.26,43100.0,31.0129,31.0457,31.0064,31.0064,43100.0
2010-01-19 10:50:00,47.26,47.32,47.26,47.3,31100.0,31.0064,31.0457,31.0064,31.0326,31100.0
2010-01-19 10:55:00,47.29,47.33,47.27,47.32,29200.0,31.026,31.0523,31.0129,31.0457,29200.0
2010-01-19 11:00:00,47.33,47.36,47.27,47.3,30400.0,31.0523,31.072,31.0129,31.0326,30400.0
2010-01-19 11:05:00,47.29,47.45,47.29,47.42,31300.0,31.026,31.131,31.026,31.1113,31300.0
2010-01-19 11:10:00,47.42,47.53,47.42,47.53,25300.0,31.1113,31.1835,31.1113,31.1835,25300.0
2010-01-19 11:15:00,47.51,47.57,47.48,47.53,20700.0,31.1704,31.2097,31.1507,31.1835,20700.0
2010-01-19 11:20:00,47.53,47.53,47.44,47.46,43800.0,31.1835,31.1835,31.1245,31.1376,43800.0
2010-01-19 11:25:00,47.46,47.46,47.38,47.42,29400.0,31.1376,31.1376,31.0851,31.1113,29400.0
2010-01-19 11:30:00,47.43,47.45,47.37,47.4,26900.0,31.1179,31.131,31.0785,31.0982,26900.0
2010-01-19 11:35:00,47.4,47.41,47.35,47.35,32600.0,31.0982,31.1048,31.0654,31.0654,32600.0
2010-01-19 11:40:00,47.35,47.36,47.26,47.27,33900.0,31.0654,31.072,31.0064,31.0129,33900.0
2010-01-19 11:45:00,47.28,47.33,47.21,47.29,71400.0,31.0195,31.0523,30.9736,31.026,71400.0
2010-01-19 11:50:00,47.29,47.33,47.29,47.31,15400.0,31.026,31.0523,31.026,31.0392,15400.0
2010-01-19 11:55:00,47.3,47.31,47.22,47.23,17200.0,31.0326,31.0392,30.9801,30.9867,17200.0
2010-01-19 12:00:00,47.24,47.46,47.23,47.42,32800.0,30.9932,31.1376,30.9867,31.1113,32800.0
2010-01-19 12:05:00,47.41,47.59,47.41,47.58,24400.0,31.1048,31.2229,31.1048,31.2163,24400.0
2010-01-19 12:10:00,47.59,47.66,47.57,47.66,34800.0,31.2229,31.2688,31.2097,31.2688,34800.0
2010-01-19 12:15:00,47.66,47.69,47.61,47.62,46100.0,31.2688,31.2885,31.236,31.2426,46100.0
2010-01-19 12:20:00,47.62,47.64,47.6,47.64,29700.0,31.2426,31.2557,31.2294,31.2557,29700.0
2010-01-19 12:25:00,47.65,47.66,47.56,47.6,28800.0,31.2622,31.2688,31.2032,31.2294,28800.0
2010-01-19 12:30:00,47.61,47.63,47.58,47.59,19900.0,31.236,31.2491,31.2163,31.2229,19900.0
2010-01-19 12:35:00,47.59,47.59,47.54,47.55,15200.0,31.2229,31.2229,31.1901,31.1966,15200.0
2010-01-19 12:40:00,47.56,47.7,47.55,47.7,22400.0,31.2032,31.295,31.1966,31.295,22400.0
2010-01-19 12:45:00,47.69,47.76,47.68,47.76,21700.0,31.2885,31.3344,31.2819,31.3344,21700.0
2010-01-19 12:50:00,47.75,47.85,47.75,47.85,23900.0,31.3278,31.3935,31.3278,31.3935,23900.0
2010-01-19 12:55:00,47.86,47.95,47.84,47.92,81200.0,31.4,31.4591,31.3869,31.4394,81200.0
2010-01-19 13:00:00,47.91,47.91,47.84,47.89,30900.0,31.4328,31.4328,31.3869,31.4197,30900.0
2010-01-19 13:05:00,47.89,47.89,47.79,47.79,21200.0,31.4197,31.4197,31.3541,31.3541,21200.0
2010-01-19 13:10:00,47.8,47.85,47.76,47.85,39100.0,31.3606,31.3935,31.3344,31.3935,39100.0
2010-01-19 13:15:00,47.84,47.89,47.81,47.88,29500.0,31.3869,31.4197,31.3672,31.4131,29500.0
2010-01-19 13:20:00,47.89,47.89,47.85,47.87,27300.0,31.4197,31.4197,31.3935,31.4066,27300.0
2010-01-19 13:25:00,47.88,47.95,47.87,47.95,47600.0,31.4131,31.4591,31.4066,31.4591,47600.0
2010-01-19 13:30:00,47.95,48.02,47.92,47.98,40900.0,31.4591,31.505,31.4394,31.4787,40900.0
2010-01-19 13:35:00,47.98,48.02,47.96,48.02,12400.0,31.4787,31.505,31.4656,31.505,12400.0
2010-01-19 13:40:00,48.02,48.06,47.75,48.06,70200.0,31.505,31.5312,31.3278,31.5312,70200.0
2010-01-19 13:45:00,48.05,48.08,48.02,48.03,16400.0,31.5247,31.5443,31.505,31.5115,16400.0
2010-01-19 13:50:00,48.02,48.04,47.97,48.01,20700.0,31.505,31.5181,31.4722,31.4984,20700.0
2010-01-19 13:55:00,48.0,48.04,48.0,48.03,12800.0,31.4919,31.5181,31.4919,31.5115,12800.0
2010-01-19 14:00:00,48.02,48.09,48.01,48.08,24200.0,31.505,31.5509,31.4984,31.5443,24200.0
2010-01-19 14:05:00,48.09,48.13,48.08,48.13,18600.0,31.5509,31.5772,31.5443,31.5772,18600.0
2010-01-19 14:10:00,48.13,48.14,48.11,48.13,15100.0,31.5772,31.5837,31.564,31.5772,15100.0
2010-01-19 14:15:00,48.13,48.13,48.05,48.07,18700.0,31.5772,31.5772,31.5247,31.5378,18700.0
2010-01-19 14:20:00,48.07,48.12,48.04,48.09,18900.0,31.5378,31.5706,31.5181,31.5509,18900.0
2010-01-19 14:25:00,48.1,48.1,48.04,48.06,24700.0,31.5575,31.5575,31.5181,31.5312,24700.0
2010-01-19 14:30:00,48.07,48.07,47.99,47.99,30900.0,31.5378,31.5378,31.4853,31.4853,30900.0
2010-01-19 14:35:00,48.0,48.03,47.95,47.99,33400.0,31.4919,31.5115,31.4591,31.4853,33400.0
2010-01-19 14:40:00,47.99,47.99,47.94,47.98,21400.0,31.4853,31.4853,31.4525,31.4787,21400.0
2010-01-19 14:45:00,47.97,48.02,47.95,48.01,14800.0,31.4722,31.505,31.4591,31.4984,14800.0
2010-01-19 14:50:00,48.0,48.0,47.96,47.97,13700.0,31.4919,31.4919,31.4656,31.4722,13700.0
2010-01-19 14:55:00,47.96,48.02,47.96,48.01,15100.0,31.4656,31.505,31.4656,31.4984,15100.0
2010-01-19 15:00:00,48.01,48.08,48.01,48.04,61200.0,31.4984,31.5443,31.4984,31.5181,61200.0
2010-01-19 15:05:00,48.03,48.08,48.02,48.08,35200.0,31.5115,31.5443,31.505,31.5443,35200.0
2010-01-19 15:10:00,48.08,48.17,48.06,48.17,55600.0,31.5443,31.6034,31.5312,31.6034,55600.0
2010-01-19 15:15:00,48.16,48.18,48.06,48.07,41700.0,31.5968,31.61,31.5312,31.5378,41700.0
2010-01-19 15:20:00,48.07,48.13,48.05,48.09,60900.0,31.5378,31.5772,31.5247,31.5509,60900.0
2010-01-19 15:25:00,48.09,48.11,48.07,48.09,53800.0,31.5509,31.564,31.5378,31.5509,53800.0
2010-01-19 15:30:00,48.1,48.11,48.05,48.11,53300.0,31.5575,31.564,31.5247,31.564,53300.0
2010-01-19 15:35:00,48.1,48.2,48.09,48.2,56400.0,31.5575,31.6231,31.5509,31.6231,56400.0
2010-01-19 15:40:00,48.19,48.19,48.07,48.08,106100.0,31.6165,31.6165,31.5378,31.5443,106100.0
2010-01-19 15:45:00,48.08,48.15,48.08,48.14,88800.0,31.5443,31.5903,31.5443,31.5837,88800.0
2010-01-19 15:50:00,48.13,48.17,48.11,48.17,108100.0,31.5772,31.6034,31.564,31.6034,108100.0
2010-01-19 15:55:00,48.17,48.25,48.1,48.12,197600.0,31.6034,31.6559,31.5575,31.5706,197600.0
2010-01-20 09:30:00,47.58,47.68,47.0,47.18,247100.0,31.2163,31.2819,30.8358,30.9539,247100.0
2010-01-20 09:35:00,47.22,47.25,47.08,47.21,90800.0,30.9801,30.9998,30.8883,30.9736,90800.0
2010-01-20 09:40:00,47.19,47.31,47.14,47.28,88700.0,30.9604,31.0392,30.9276,31.0195,88700.0
2010-01-20 09:45:00,47.28,47.31,47.1,47.19,124100.0,31.0195,31.0392,30.9014,30.9604,124100.0
2010-01-20 09:50:00,47.18,47.35,47.16,47.33,79400.0,30.9539,31.0654,30.9408,31.0523,79400.0
2010-01-20 09:55:00,47.33,47.6,47.3,47.56,127900.0,31.0523,31.2294,31.0326,31.2032,127900.0
2010-01-20 10:00:00,47.56,47.59,47.37,47.42,64100.0,31.2032,31.2229,31.0785,31.1113,64100.0
2010-01-20 10:05:00,47.42,47.46,47.33,47.46,42000.0,31.1113,31.1376,31.0523,31.1376,42000.0
2010-01-20 10:10:00,47.47,47.6,47.44,47.58,90600.0,31.1441,31.2294,31.1245,31.2163,90600.0
2010-01-20 10:15:00,47.58,47.68,47.56,47.58,75200.0,31.2163,31.2819,31.2032,31.2163,75200.0
2010-01-20 10:20:00,47.58,47.62,47.48,47.59,69300.0,31.2163,31.2426,31.1507,31.2229,69300.0
2010-01-20 10:25:00,47.58,47.6,47.45,47.46,48800.0,31.2163,31.2294,31.131,31.1376,48800.0
2010-01-20 10:30:00,47.46,47.46,47.31,47.42,46900.0,31.1376,31.1376,31.0392,31.1113,46900.0
2010-01-20 10:35:00,47.4,47.43,47.35,47.43,69500.0,31.0982,31.1179,31.0654,31.1179,69500.0
2010-01-20 10:40:00,47.43,47.69,47.43,47.68,59400.0,31.1179,31.2885,31.1179,31.2819,59400.0
2010-01-20 10:45:00,47.67,47.68,47.46,47.48,38400.0,31.2754,31.2819,31.1376,31.1507,38400.0
2010-01-20 10:50:00,47.47,47.48,47.35,47.38,33100.0,31.1441,31.1507,31.0654,31.0851,33100.0
2010-01-20 10:55:00,47.38,47.38,47.13,47.14,59600.0,31.0851,31.0851,30.9211,30.9276,59600.0
2010-01-20 11:00:00,47.13,47.15,47.0,47.0,200500.0,30.9211,30.9342,30.8358,30.8358,200500.0
2010-01-20 11:05:00,47.0,47.08,46.95,46.99,88500.0,30.8358,30.8883,30.803,30.8292,88500.0
2010-01-20 11:10:00,46.99,47.16,46.99,47.02,57200.0,30.8292,30.9408,30.8292,30.8489,57200.0
2010-01-20 11:15:00,47.02,47.13,47.0,47.12,47900.0,30.8489,30.9211,30.8358,30.9145,47900.0
2010-01-20 11:20:00,47.11,47.15,47.02,47.06,34600.0,30.908,30.9342,30.8489,30.8751,34600.0
2010-01-20 11:25:00,47.05,47.12,47.03,47.11,52000.0,30.8686,30.9145,30.8555,30.908,52000.0
2010-01-20 11:30:00,47.12,47.2,47.11,47.14,23700.0,30.9145,30.967,30.908,30.9276,23700.0
2010-01-20 11:35:00,47.13,47.2,47.13,47.14,20100.0,30.9211,30.967,30.9211,30.9276,20100.0
2010-01-20 11:40:00,47.11,47.17,47.06,47.07,28400.0,30.908,30.9473,30.8751,30.8817,28400.0
2010-01-20 11:45:00,47.06,47.07,47.0,47.03,25200.0,30.8751,30.8817,30.8358,30.8555,25200.0
2010-01-20 11:50:00,47.02,47.06,47.0,47.06,20000.0,30.8489,30.8751,30.8358,30.8751,20000.0
2010-01-20 11:55:00,47.06,47.16,47.02,47.14,34300.0,30.8751,30.9408,30.8489,30.9276,34300.0
2010-01-20 12:00:00,47.14,47.17,47.12,47.15,47500.0,30.9276,30.9473,30.9145,30.9342,47500.0
2010-01-20 12:05:00,47.14,47.2,47.1,47.17,33200.0,30.9276,30.967,30.9014,30.9473,33200.0
2010-01-20 12:10:00,47.17,47.19,47.1,47.19,26900.0,30.9473,30.9604,30.9014,30.9604,26900.0
2010-01-20 12:15:00,47.18,47.19,47.11,47.15,20600.0,30.9539,30.9604,30.908,30.9342,20600.0
2010-01-20 12:20:00,47.15,47.17,47.08,47.13,45700.0,30.9342,30.9473,30.8883,30.9211,45700.0
2010-01-20 12:25:00,47.15,47.18,47.12,47.15,35000.0,30.9342,30.9539,30.9145,30.9342,35000.0
2010-01-20 12:30:00,47.15,47.16,47.08,47.11,35200.0,30.9342,30.9408,30.8883,30.908,35200.0
2010-01-20 12:35:00,47.11,47.13,47.03,47.1,40800.0,30.908,30.9211,30.8555,30.9014,40800.0
2010-01-20 12:40:00,47.09,47.12,47.02,47.07,26300.0,30.8948,30.9145,30.8489,30.8817,26300.0
2010-01-20 12:45:00,47.07,47.11,47.06,47.08,19100.0,30.8817,30.908,30.8751,30.8883,19100.0
2010-01-20 12:50:00,47.08,47.13,47.07,47.13,21900.0,30.8883,30.9211,30.8817,30.9211,21900.0
2010-01-20 12:55:00,47.13,47.13,47.05,47.12,37600.0,30.9211,30.9211,30.8686,30.9145,37600.0
2010-01-20 13:00:00,47.13,47.16,47.08,47.15,19100.0,30.9211,30.9408,30.8883,30.9342,19100.0
2010-01-20 13:05:00,47.16,47.17,47.09,47.11,31300.0,30.9408,30.9473,30.8948,30.908,31300.0
2010-01-20 13:10:00,47.11,47.13,47.0,47.01,63100.0,30.908,30.9211,30.8358,30.8423,63100.0
2010-01-20 13:15:00,47.0,47.04,46.97,47.01,34200.0,30.8358,30.862,30.8161,30.8423,34200.0
2010-01-20 13:20:00,47.01,47.06,47.0,47.06,24000.0,30.8423,30.8751,30.8358,30.8751,24000.0
2010-01-20 13:25:00,47.06,47.12,47.04,47.1,21500.0,30.8751,30.9145,30.862,30.9014,21500.0
2010-01-20 13:30:00,47.1,47.13,47.07,47.11,49700.0,30.9014,30.9211,30.8817,30.908,49700.0
2010-01-20 13:35:00,47.11,47.17,47.08,47.17,29600.0,30.908,30.9473,30.8883,30.9473,29600.0
2010-01-20 13:40:00,47.16,47.23,47.16,47.16,30800.0,30.9408,30.9867,30.9408,30.9408,30800.0
2010-01-20 13:45:00,47.16,47.24,47.15,47.23,29000.0,30.9408,30.9932,30.9342,30.9867,29000.0
2010-01-20 13:50:00,47.23,47.27,47.2,47.21,26500.0,30.9867,31.0129,30.967,30.9736,26500.0
2010-01-20 13:55:00,47.2,47.23,47.1,47.1,21300.0,30.967,30.9867,30.9014,30.9014,21300.0
2010-01-20 14:00:00,47.1,47.23,47.1,47.22,21800.0,30.9014,30.9867,30.9014,30.9801,21800.0
2010-01-20 14:05:00,47.22,47.22,47.15,47.17,25100.0,30.9801,30.9801,30.9342,30.9473,25100.0
2010-01-20 14:10:00,47.16,47.21,47.14,47.15,23200.0,30.9408,30.9736,30.9276,30.9342,23200.0
2010-01-20 14:15:00,47.15,47.15,47.08,47.13,27600.0,30.9342,30.9342,30.8883,30.9211,27600.0
2010-01-20 14:20:00,47.14,47.24,47.13,47.24,28200.0,30.9276,30.9932,30.9211,30.9932,28200.0
2010-01-20 14:25:00,47.24,47.24,47.2,47.2,20800.0,30.9932,30.9932,30.967,30.967,20800.0
2010-01-20 14:30:00,47.2,47.23,47.17,47.22,30700.0,30.967,30.9867,30.9473,30.9801,30700.0
2010-01-20 14:35:00,47.22,47.32,47.22,47.29,28600.0,30.9801,31.0457,30.9801,31.026,28600.0
2010-01-20 14:40:00,47.29,47.38,47.28,47.38,58300.0,31.026,31.0851,31.0195,31.0851,58300.0
2010-01-20 14:45:00,47.37,47.43,47.35,47.37,23400.0,31.0785,31.1179,31.0654,31.0785,23400.0
2010-01-20 14:50:00,47.35,47.46,47.32,47.43,41600.0,31.0654,31.1376,31.0457,31.1179,41600.0
2010-01-20 14:55:00,47.44,47.45,47.35,47.41,38800.0,31.1245,31.131,31.0654,31.1048,38800.0
2010-01-20 15:00:00,47.41,47.45,47.38,47.44,35500.0,31.1048,31.131,31.0851,31.1245,35500.0
2010-01-20 15:05:00,47.45,47.46,47.36,47.37,59400.0,31.131,31.1376,31.072,31.0785,59400.0
2010-01-20 15:10:00,47.37,47.43,47.34,47.42,58600.0,31.0785,31.1179,31.0589,31.1113,58600.0
2010-01-20 15:15:00,47.42,47.45,47.28,47.32,91500.0,31.1113,31.131,31.0195,31.0457,91500.0
2010-01-20 15:20:00,47.32,47.38,47.29,47.32,79800.0,31.0457,31.0851,31.026,31.0457,79800.0
2010-01-20 15:25:00,47.32,47.37,47.3,47.37,66600.0,31.0457,31.0785,31.0326,31.0785,66600.0
2010-01-20 15:30:00,47.37,47.39,47.28,47.29,96900.0,31.0785,31.0917,31.0195,31.026,96900.0
2010-01-20 15:35:00,47.29,47.32,47.22,47.24,126400.0,31.026,31.0457,30.9801,30.9932,126400.0
2010-01-20 15:40:00,47.24,47.31,47.21,47.27,154400.0,30.9932,31.0392,30.9736,31.0129,154400.0
2010-01-20 15:45:00,47.27,47.35,47.24,47.34,104100.0,31.0129,31.0654,30.9932,31.0589,104100.0
2010-01-20 15:50:00,47.35,47.37,47.22,47.22,199400.0,31.0654,31.0785,30.9801,30.9801,199400.0
2010-01-20 15:55:00,47.22,47.23,47.11,47.11,408300.0,30.9801,30.9867,30.908,30.908,408300.0
2010-01-21 09:30:00,47.11,47.25,46.87,47.15,106900.0,30.908,30.9998,30.7505,30.9342,106900.0
2010-01-21 09:35:00,47.15,47.15,46.85,46.86,79200.0,30.9342,30.9342,30.7374,30.7439,79200.0
2010-01-21 09:40:00,46.86,47.08,46.75,46.92,87700.0,30.7439,30.8883,30.6718,30.7833,87700.0
2010-01-21 09:45:00,46.92,46.92,46.77,46.85,68000.0,30.7833,30.7833,30.6849,30.7374,68000.0
2010-01-21 09:50:00,46.86,46.91,46.72,46.76,57800.0,30.7439,30.7767,30.6521,30.6783,57800.0
2010-01-21 09:55:00,46.79,46.89,46.72,46.88,44200.0,30.698,30.7636,30.6521,30.7571,44200.0
2010-01-21 10:00:00,46.88,46.91,46.8,46.9,51000.0,30.7571,30.7767,30.7046,30.7702,51000.0
2010-01-21 10:05:00,46.91,46.98,46.86,46.86,88000.0,30.7767,30.8227,30.7439,30.7439,88000.0
2010-01-21 10:10:00,46.86,46.86,46.52,46.57,87300.0,30.7439,30.7439,30.5209,30.5537,87300.0
2010-01-21 10:15:00,46.58,46.59,46.45,46.5,68100.0,30.5602,30.5668,30.4749,30.5077,68100.0
2010-01-21 10:20:00,46.49,46.49,46.1,46.12,127700.0,30.5012,30.5012,30.2453,30.2584,127700.0
2010-01-21 10:25:00,46.12,46.13,45.79,45.79,184200.0,30.2584,30.265,30.0419,30.0419,184200.0
2010-01-21 10:30:00,45.79,45.91,45.73,45.91,193700.0,30.0419,30.1207,30.0026,30.1207,193700.0
2010-01-21 10:35:00,45.91,46.37,45.88,46.33,148100.0,30.1207,30.4225,30.101,30.3962,148100.0
2010-01-21 10:40:00,46.34,46.49,46.28,46.3,77400.0,30.4028,30.5012,30.3634,30.3765,77400.0
2010-01-21 10:45:00,46.31,46.39,46.17,46.28,43500.0,30.3831,30.4356,30.2912,30.3634,43500.0
2010-01-21 10:50:00,46.28,46.29,46.0,46.01,109800.0,30.3634,30.37,30.1797,30.1863,109800.0
2010-01-21 10:55:00,46.01,46.2,46.0,46.13,58500.0,30.1863,30.3109,30.1797,30.265,58500.0
2010-01-21 11:00:00,46.14,46.34,46.07,46.25,88700.0,30.2716,30.4028,30.2256,30.3437,88700.0
2010-01-21 11:05:00,46.24,46.25,45.95,46.02,94700.0,30.3372,30.3437,30.1469,30.1928,94700.0
2010-01-21 11:10:00,46.02,46.09,45.94,46.06,86200.0,30.1928,30.2387,30.1403,30.2191,86200.0
2010-01-21 11:15:00,46.04,46.11,45.96,46.08,71500.0,30.2059,30.2519,30.1535,30.2322,71500.0
2010-01-21 11:20:00,46.08,46.11,45.96,46.07,47600.0,30.2322,30.2519,30.1535,30.2256,47600.0
2010-01-21 11:25:00,46.07,46.09,45.95,45.99,60700.0,30.2256,30.2387,30.1469,30.1731,60700.0
2010-01-21 11:30:00,45.99,46.12,45.95,46.02,44000.0,30.1731,30.2584,30.1469,30.1928,44000.0
2010-01-21 11:35:00,46.03,46.09,45.93,46.01,72000.0,30.1994,30.2387,30.1338,30.1863,72000.0
2010-01-21 11:40:00,46.01,46.09,45.76,45.78,87600.0,30.1863,30.2387,30.0222,30.0354,87600.0
2010-01-21 11:45:00,45.77,46.05,45.75,46.03,74500.0,30.0288,30.2125,30.0157,30.1994,74500.0
2010-01-21 11:50:00,46.04,46.3,46.02,46.22,123400.0,30.2059,30.3765,30.1928,30.324,123400.0
2010-01-21 11:55:00,46.23,46.23,46.0,46.01,42000.0,30.3306,30.3306,30.1797,30.1863,42000.0
2010-01-21 12:00:00,46.01,46.05,45.89,46.03,57900.0,30.1863,30.2125,30.1075,30.1994,57900.0
2010-01-21 12:05:00,46.02,46.1,45.97,46.1,88200.0,30.1928,30.2453,30.16,30.2453,88200.0
2010-01-21 12:10:00,46.09,46.22,46.05,46.09,52300.0,30.2387,30.324,30.2125,30.2387,52300.0
2010-01-21 12:15:00,46.09,46.09,45.87,45.88,41400.0,30.2387,30.2387,30.0944,30.101,41400.0
2010-01-21 12:20:00,45.88,45.93,45.84,45.87,50400.0,30.101,30.1338,30.0747,30.0944,50400.0
2010-01-21 12:25:00,45.89,45.92,45.75,45.77,28700.0,30.1075,30.1272,30.0157,30.0288,28700.0
2010-01-21 12:30:00,45.78,45.9,45.74,45.88,39700.0,30.0354,30.1141,30.0091,30.101,39700.0
2010-01-21 12:35:00,45.88,45.89,45.81,45.89,28500.0,30.101,30.1075,30.055,30.1075,28500.0
2010-01-21 12:40:00,45.88,46.0,45.88,45.99,40400.0,30.101,30.1797,30.101,30.1731,40400.0
2010-01-21 12:45:00,45.98,46.01,45.94,45.95,24600.0,30.1666,30.1863,30.1403,30.1469,24600.0
2010-01-21 12:50:00,45.95,45.96,45.83,45.84,30500.0,30.1469,30.1535,30.0682,30.0747,30500.0
2010-01-21 12:55:00,45.84,45.92,45.83,45.9,55800.0,30.0747,30.1272,30.0682,30.1141,55800.0
2010-01-21 13:00:00,45.91,45.94,45.71,45.78,78200.0,30.1207,30.1403,29.9894,30.0354,78200.0
2010-01-21 13:05:00,45.79,45.83,45.71,45.77,45400.0,30.0419,30.0682,29.9894,30.0288,45400.0
2010-01-21 13:10:00,45.76,45.81,45.72,45.8,37300.0,30.0222,30.055,29.996,30.0485,37300.0
2010-01-21 13:15:00,45.78,45.9,45.78,45.9,39000.0,30.0354,30.1141,30.0354,30.1141,39000.0
2010-01-21 13:20:00,45.89,46.0,45.89,45.98,36900.0,30.1075,30.1797,30.1075,30.1666,36900.0
2010-01-21 13:25:00,45.98,46.01,45.92,45.98,27100.0,30.1666,30.1863,30.1272,30.1666,27100.0
2010-01-21 13:30:00,45.97,46.18,45.96,46.18,44600.0,30.16,30.2978,30.1535,30.2978,44600.0
2010-01-21 13:35:00,46.16,46.25,46.1,46.24,50200.0,30.2847,30.3437,30.2453,30.3372,50200.0
2010-01-21 13:40:00,46.23,46.24,46.01,46.09,44000.0,30.3306,30.3372,30.1863,30.2387,44000.0
2010-01-21 13:45:00,46.07,46.18,46.02,46.14,45400.0,30.2256,30.2978,30.1928,30.2716,45400.0
2010-01-21 13:50:00,46.13,46.27,46.09,46.18,70600.0,30.265,30.3568,30.2387,30.2978,70600.0
2010-01-21 13:55:00,46.19,46.24,46.16,46.22,31600.0,30.3044,30.3372,30.2847,30.324,31600.0
2010-01-21 14:00:00,46.23,46.24,46.12,46.15,60500.0,30.3306,30.3372,30.2584,30.2781,60500.0
2010-01-21 14:05:00,46.14,46.16,46.08,46.1,23700.0,30.2716,30.2847,30.2322,30.2453,23700.0
2010-01-21 14:10:00,46.1,46.1,45.95,45.98,46600.0,30.2453,30.2453,30.1469,30.1666,46600.0
2010-01-21 14:15:00,45.98,46.1,45.96,46.06,90000.0,30.1666,30.2453,30.1535,30.2191,90000.0
2010-01-21 14:20:00,46.07,46.14,45.95,46.12,65500.0,30.2256,30.2716,30.1469,30.2584,65500.0
2010-01-21 14:25:00,46.12,46.17,45.99,46.13,50200.0,30.2584,30.2912,30.1731,30.265,50200.0
2010-01-21 14:30:00,46.13,46.2,46.09,46.13,68100.0,30.265,30.3109,30.2387,30.265,68100.0
2010-01-21 14:35:00,46.13,46.13,45.94,45.95,54500.0,30.265,30.265,30.1403,30.1469,54500.0
2010-01-21 14:40:00,45.95,46.07,45.95,46.03,77200.0,30.1469,30.2256,30.1469,30.1994,77200.0
2010-01-21 14:45:00,46.04,46.06,45.99,46.05,32400.0,30.2059,30.2191,30.1731,30.2125,32400.0
2010-01-21 14:50:00,46.06,46.1,45.98,45.99,33600.0,30.2191,30.2453,30.1666,30.1731,33600.0
2010-01-21 14:55:00,46.0,46.09,45.99,46.06,32300.0,30.1797,30.2387,30.1731,30.2191,32300.0
2010-01-21 15:00:00,46.06,46.1,45.96,46.0,57700.0,30.2191,30.2453,30.1535,30.1797,57700.0
2010-01-21 15:05:00,46.0,46.05,45.91,45.98,49300.0,30.1797,30.2125,30.1207,30.1666,49300.0
2010-01-21 15:10:00,45.99,46.01,45.83,45.89,50300.0,30.1731,30.1863,30.0682,30.1075,50300.0
2010-01-21 15:15:00,45.89,45.91,45.82,45.84,46900.0,30.1075,30.1207,30.0616,30.0747,46900.0
2010-01-21 15:20:00,45.84,45.9,45.82,45.9,41200.0,30.0747,30.1141,30.0616,30.1141,41200.0
2010-01-21 15:25:00,45.88,45.9,45.8,45.83,42400.0,30.101,30.1141,30.0485,30.0682,42400.0
2010-01-21 15:30:00,45.83,45.96,45.81,45.92,81800.0,30.0682,30.1535,30.055,30.1272,81800.0
2010-01-21 15:35:00,45.93,45.93,45.77,45.79,97000.0,30.1338,30.1338,30.0288,30.0419,97000.0
2010-01-21 15:40:00,45.8,45.85,45.73,45.78,115600.0,30.0485,30.0813,30.0026,30.0354,115600.0
2010-01-21 15:45:00,45.78,45.94,45.76,45.83,111800.0,30.0354,30.1403,30.0222,30.0682,111800.0
2010-01-21 15:50:00,45.83,45.83,45.7,45.75,170400.0,30.0682,30.0682,29.9829,30.0157,170400.0
2010-01-21 15:55:00,45.76,45.77,45.6,45.64,275200.0,30.0222,30.0288,29.9173,29.9435,275200.0
2010-01-22 09:30:00,44.43,45.22,43.74,44.08,428000.0,29.1497,29.668,28.697,28.92,428000.0
2010-01-22 09:35:00,44.06,44.69,43.93,44.65,239600.0,28.9069,29.3202,28.8216,29.294,239600.0
2010-01-22 09:40:00,44.62,44.71,44.48,44.62,137200.0,29.2743,29.3334,29.1825,29.2743,137200.0
2010-01-22 09:45:00,44.66,44.66,44.37,44.4,115000.0,29.3006,29.3006,29.1103,29.13,115000.0
2010-01-22 09:50:00,44.4,44.63,44.38,44.51,148600.0,29.13,29.2809,29.1169,29.2021,148600.0
2010-01-22 09:55:00,44.51,44.72,44.51,44.59,64200.0,29.2021,29.3399,29.2021,29.2546,64200.0
2010-01-22 10:00:00,44.62,44.62,44.19,44.2,94900.0,29.2743,29.2743,28.9922,28.9988,94900.0
2010-01-22 10:05:00,44.19,44.19,43.98,44.06,213600.0,28.9922,28.9922,28.8544,28.9069,213600.0
2010-01-22 10:10:00,44.07,44.13,43.95,44.12,108200.0,28.9135,28.9528,28.8347,28.9463,108200.0
2010-01-22 10:15:00,44.09,44.13,43.71,43.85,151100.0,28.9266,28.9528,28.6773,28.7691,151100.0
2010-01-22 10:20:00,43.87,43.88,43.52,43.87,140700.0,28.7823,28.7888,28.5526,28.7823,140700.0
2010-01-22 10:25:00,43.88,44.13,43.8,44.11,82000.0,28.7888,28.9528,28.7363,28.9397,82000.0
2010-01-22 10:30:00,44.14,44.3,43.92,44.2,95800.0,28.9594,29.0644,28.8151,28.9988,95800.0
2010-01-22 10:35:00,44.2,44.25,43.98,44.01,99500.0,28.9988,29.0316,28.8544,28.8741,99500.0
2010-01-22 10:40:00,44.02,44.23,43.94,44.04,123700.0,28.8807,29.0184,28.8282,28.8938,123700.0
2010-01-22 10:45:00,44.05,44.05,43.79,43.81,99500.0,28.9003,28.9003,28.7298,28.7429,99500.0
2010-01-22 10:50:00,43.82,43.87,43.75,43.86,90600.0,28.7494,28.7823,28.7035,28.7757,90600.0
2010-01-22 10:55:00,43.87,44.13,43.75,44.13,81600.0,28.7823,28.9528,28.7035,28.9528,81600.0
2010-01-22 11:00:00,44.13,44.67,44.1,44.61,165500.0,28.9528,29.3071,28.9331,29.2678,165500.0
2010-01-22 11:05:00,44.61,44.71,44.56,44.62,77600.0,29.2678,29.3334,29.2349,29.2743,77600.0
2010-01-22 11:10:00,44.62,44.87,44.45,44.77,103800.0,29.2743,29.4383,29.1628,29.3727,103800.0
2010-01-22 11:15:00,44.76,44.98,44.63,44.86,82900.0,29.3662,29.5105,29.2809,29.4318,82900.0
2010-01-22 11:20:00,44.86,45.07,44.86,44.98,127800.0,29.4318,29.5695,29.4318,29.5105,127800.0
2010-01-22 11:25:00,44.94,45.19,44.9,45.19,121800.0,29.4843,29.6483,29.458,29.6483,121800.0
2010-01-22 11:30:00,45.19,45.2,45.1,45.19,83900.0,29.6483,29.6548,29.5892,29.6483,83900.0
2010-01-22 11:35:00,45.19,45.24,45.0,45.04,111000.0,29.6483,29.6811,29.5236,29.5499,111000.0
2010-01-22 11:40:00,45.04,45.19,44.96,45.09,213300.0,29.5499,29.6483,29.4974,29.5827,213300.0
2010-01-22 11:45:00,45.09,45.12,44.7,44.73,49600.0,29.5827,29.6024,29.3268,29.3465,49600.0
2010-01-22 11:50:00,44.75,44.91,44.71,44.87,103100.0,29.3596,29.4646,29.3334,29.4383,103100.0
2010-01-22 11:55:00,44.83,44.92,44.74,44.84,60400.0,29.4121,29.4711,29.353,29.4186,60400.0
2010-01-22 12:00:00,44.84,44.85,44.64,44.84,56600.0,29.4186,29.4252,29.2874,29.4186,56600.0
2010-01-22 12:05:00,44.85,44.95,44.82,44.84,47700.0,29.4252,29.4908,29.4055,29.4186,47700.0
2010-01-22 12:10:00,44.86,44.93,44.75,44.93,33400.0,29.4318,29.4777,29.3596,29.4777,33400.0
2010-01-22 12:15:00,44.92,45.23,44.92,45.21,53000.0,29.4711,29.6745,29.4711,29.6614,53000.0
2010-01-22 12:20:00,45.21,45.22,45.01,45.12,41000.0,29.6614,29.668,29.5302,29.6024,41000.0
2010-01-22 12:25:00,45.13,45.46,45.13,45.42,57500.0,29.6089,29.8254,29.6089,29.7992,57500.0
2010-01-22 12:30:00,45.43,45.47,45.28,45.38,48700.0,29.8057,29.832,29.7073,29.7729,48700.0
2010-01-22 12:35:00,45.38,45.49,45.27,45.27,41600.0,29.7729,29.8451,29.7008,29.7008,41600.0
2010-01-22 12:40:00,45.26,45.3,45.12,45.16,44600.0,29.6942,29.7204,29.6024,29.6286,44600.0
2010-01-22 12:45:00,45.15,45.17,45.0,45.05,44400.0,29.622,29.6352,29.5236,29.5564,44400.0
2010-01-22 12:50:00,45.05,45.17,45.0,45.15,38600.0,29.5564,29.6352,29.5236,29.622,38600.0
2010-01-22 12:55:00,45.14,45.15,45.0,45.0,24300.0,29.6155,29.622,29.5236,29.5236,24300.0
2010-01-22 13:00:00,45.0,45.03,44.91,44.93,43700.0,29.5236,29.5433,29.4646,29.4777,43700.0
2010-01-22 13:05:00,44.95,45.06,44.93,45.06,38800.0,29.4908,29.563,29.4777,29.563,38800.0
2010-01-22 13:10:00,45.05,45.1,45.04,45.05,31600.0,29.5564,29.5892,29.5499,29.5564,31600.0
2010-01-22 13:15:00,45.07,45.07,44.95,45.03,21300.0,29.5695,29.5695,29.4908,29.5433,21300.0
2010-01-22 13:20:00,45.02,45.18,45.02,45.13,19300.0,29.5367,29.6417,29.5367,29.6089,19300.0
2010-01-22 13:25:00,45.12,45.13,44.97,45.0,43900.0,29.6024,29.6089,29.5039,29.5236,43900.0
2010-01-22 13:30:00,45.0,45.06,44.97,45.06,28300.0,29.5236,29.563,29.5039,29.563,28300.0
2010-01-22 13:35:00,45.07,45.08,44.83,44.83,34100.0,29.5695,29.5761,29.4121,29.4121,34100.0
2010-01-22 13:40:00,44.82,44.9,44.79,44.87,45400.0,29.4055,29.458,29.3858,29.4383,45400.0
2010-01-22 13:45:00,44.88,44.89,44.77,44.87,19800.0,29.4449,29.4515,29.3727,29.4383,19800.0
2010-01-22 13:50:00,44.88,44.88,44.81,44.88,20900.0,29.4449,29.4449,29.399,29.4449,20900.0
2010-01-22 13:55:00,44.87,44.87,44.76,44.81,15900.0,29.4383,29.4383,29.3662,29.399,15900.0
2010-01-22 14:00:00,44.81,44.99,44.81,44.91,37400.0,29.399,29.5171,29.399,29.4646,37400.0
2010-01-22 14:05:00,44.91,44.95,44.85,44.92,32500.0,29.4646,29.4908,29.4252,29.4711,32500.0
2010-01-22 14:10:00,44.91,44.95,44.75,44.91,32200.0,29.4646,29.4908,29.3596,29.4646,32200.0
2010-01-22 14:15:00,44.91,44.95,44.81,44.82,24100.0,29.4646,29.4908,29.399,29.4055,24100.0
2010-01-22 14:20:00,44.83,44.86,44.76,44.77,19200.0,29.4121,29.4318,29.3662,29.3727,19200.0
2010-01-22 14:25:00,44.77,44.81,44.73,44.75,21100.0,29.3727,29.399,29.3465,29.3596,21100.0
2010-01-22 14:30:00,44.74,44.76,44.64,44.76,51400.0,29.353,29.3662,29.2874,29.3662,51400.0
2010-01-22 14:35:00,44.76,44.82,44.59,44.59,35500.0,29.3662,29.4055,29.2546,29.2546,35500.0
2010-01-22 14:40:00,44.59,44.6,44.42,44.52,102200.0,29.2546,29.2612,29.1431,29.2087,102200.0
2010-01-22 14:45:00,44.53,44.54,44.37,44.39,29400.0,29.2153,29.2218,29.1103,29.1234,29400.0
2010-01-22 14:50:00,44.39,44.47,44.36,44.4,39800.0,29.1234,29.1759,29.1037,29.13,39800.0
2010-01-22 14:55:00,44.41,44.45,44.25,44.27,56100.0,29.1365,29.1628,29.0316,29.0447,56100.0
2010-01-22 15:00:00,44.25,44.54,44.2,44.54,67800.0,29.0316,29.2218,28.9988,29.2218,67800.0
2010-01-22 15:05:00,44.54,44.59,44.3,44.35,67400.0,29.2218,29.2546,29.0644,29.0972,67400.0
2010-01-22 15:10:00,44.36,44.38,44.23,44.3,67600.0,29.1037,29.1169,29.0184,29.0644,67600.0
2010-01-22 15:15:00,44.3,44.36,44.13,44.17,78800.0,29.0644,29.1037,28.9528,28.9791,78800.0
2010-01-22 15:20:00,44.18,44.34,44.16,44.31,69300.0,28.9856,29.0906,28.9725,29.0709,69300.0
2010-01-22 15:25:00,44.33,44.38,44.28,44.32,68100.0,29.084,29.1169,29.0512,29.0775,68100.0
2010-01-22 15:30:00,44.32,44.43,44.29,44.37,122000.0,29.0775,29.1497,29.0578,29.1103,122000.0
2010-01-22 15:35:00,44.37,44.43,44.31,44.33,119100.0,29.1103,29.1497,29.0709,29.084,119100.0
2010-01-22 15:40:00,44.33,44.37,44.2,44.2,132400.0,29.084,29.1103,28.9988,28.9988,132400.0
2010-01-22 15:45:00,44.2,44.24,44.15,44.17,295900.0,28.9988,29.025,28.966,28.9791,295900.0
2010-01-22 15:50:00,44.17,44.19,44.05,44.19,219400.0,28.9791,28.9922,28.9003,28.9922,219400.0
2010-01-22 15:55:00,44.2,44.25,44.17,44.17,351600.0,28.9988,29.0316,28.9791,28.9791,351600.0
2010-01-25 09:30:00,44.93,45.35,44.91,45.18,127400.0,29.4777,29.7532,29.4646,29.6417,127400.0
2010-01-25 09:35:00,45.18,45.25,44.94,45.08,96800.0,29.6417,29.6876,29.4843,29.5761,96800.0
2010-01-25 09:40:00,45.07,45.18,44.95,45.11,87700.0,29.5695,29.6417,29.4908,29.5958,87700.0
2010-01-25 09:45:00,45.09,45.15,45.0,45.0,64100.0,29.5827,29.622,29.5236,29.5236,64100.0
2010-01-25 09:50:00,45.0,45.15,45.0,45.09,95600.0,29.5236,29.622,29.5236,29.5827,95600.0
2010-01-25 09:55:00,45.06,45.09,45.02,45.07,56800.0,29.563,29.5827,29.5367,29.5695,56800.0
2010-01-25 10:00:00,45.06,45.07,44.75,44.83,132100.0,29.563,29.5695,29.3596,29.4121,132100.0
2010-01-25 10:05:00,44.82,44.85,44.49,44.64,76100.0,29.4055,29.4252,29.189,29.2874,76100.0
2010-01-25 10:10:00,44.65,44.78,44.57,44.57,52600.0,29.294,29.3793,29.2415,29.2415,52600.0
2010-01-25 10:15:00,44.56,44.87,44.56,44.87,58400.0,29.2349,29.4383,29.2349,29.4383,58400.0
2010-01-25 10:20:00,44.87,44.87,44.8,44.87,65200.0,29.4383,29.4383,29.3924,29.4383,65200.0
2010-01-25 10:25:00,44.87,45.12,44.87,44.98,51200.0,29.4383,29.6024,29.4383,29.5105,51200.0
2010-01-25 10:30:00,45.0,45.14,44.96,45.01,68200.0,29.5236,29.6155,29.4974,29.5302,68200.0
2010-01-25 10:35:00,45.01,45.01,44.82,44.98,59400.0,29.5302,29.5302,29.4055,29.5105,59400.0
2010-01-25 10:40:00,44.98,44.98,44.79,44.79,38500.0,29.5105,29.5105,29.3858,29.3858,38500.0
2010-01-25 10:45:00,44.8,44.85,44.75,44.82,32700.0,29.3924,29.4252,29.3596,29.4055,32700.0
2010-01-25 10:50:00,44.82,44.95,44.69,44.94,44800.0,29.4055,29.4908,29.3202,29.4843,44800.0
2010-01-25 10:55:00,44.93,44.99,44.84,44.91,37600.0,29.4777,29.5171,29.4186,29.4646,37600.0
2010-01-25 11:00:00,44.9,44.91,44.7,44.71,40800.0,29.458,29.4646,29.3268,29.3334,40800.0
2010-01-25 11:05:00,44.7,44.73,44.53,44.66,51700.0,29.3268,29.3465,29.2153,29.3006,51700.0
2010-01-25 11:10:00,44.67,44.67,44.5,44.56,44300.0,29.3071,29.3071,29.1956,29.2349,44300.0
2010-01-25 11:15:00,44.55,44.74,44.53,44.65,66700.0,29.2284,29.353,29.2153,29.294,66700.0
2010-01-25 11:20:00,44.65,44.82,44.64,44.64,28800.0,29.294,29.4055,29.2874,29.2874,28800.0
2010-01-25 11:25:00,44.64,44.75,44.6,44.69,24500.0,29.2874,29.3596,29.2612,29.3202,24500.0
2010-01-25 11:30:00,44.69,44.86,44.62,44.76,28200.0,29.3202,29.4318,29.2743,29.3662,28200.0
2010-01-25 11:35:00,44.73,44.74,44.47,44.6,39900.0,29.3465,29.353,29.1759,29.2612,39900.0
2010-01-25 11:40:00,44.61,44.63,44.39,44.39,40900.0,29.2678,29.2809,29.1234,29.1234,40900.0
2010-01-25 11:45:00,44.38,44.46,44.27,44.36,57700.0,29.1169,29.1693,29.0447,29.1037,57700.0
2010-01-25 11:50:00,44.37,44.59,44.37,44.46,75000.0,29.1103,29.2546,29.1103,29.1693,75000.0
2010-01-25 11:55:00,44.46,44.48,44.29,44.29,90600.0,29.1693,29.1825,29.0578,29.0578,90600.0
2010-01-25 12:00:00,44.29,44.41,44.28,44.38,44800.0,29.0578,29.1365,29.0512,29.1169,44800.0
2010-01-25 12:05:00,44.38,44.48,44.33,44.48,60100.0,29.1169,29.1825,29.084,29.1825,60100.0
2010-01-25 12:10:00,44.48,44.6,44.45,44.5,52800.0,29.1825,29.2612,29.1628,29.1956,52800.0
2010-01-25 12:15:00,44.5,44.5,44.4,44.46,86300.0,29.1956,29.1956,29.13,29.1693,86300.0
2010-01-25 12:20:00,44.46,44.52,44.46,44.51,120900.0,29.1693,29.2087,29.1693,29.2021,120900.0
2010-01-25 12:25:00,44.51,44.53,44.35,44.36,107100.0,29.2021,29.2153,29.0972,29.1037,107100.0
2010-01-25 12:30:00,44.34,44.4,44.32,44.36,50000.0,29.0906,29.13,29.0775,29.1037,50000.0
2010-01-25 12:35:00,44.37,44.45,44.36,44.36,88800.0,29.1103,29.1628,29.1037,29.1037,88800.0
2010-01-25 12:40:00,44.36,44.43,44.3,44.43,102300.0,29.1037,29.1497,29.0644,29.1497,102300.0
2010-01-25 12:45:00,44.44,44.45,44.35,44.38,57700.0,29.1562,29.1628,29.0972,29.1169,57700.0
2010-01-25 12:50:00,44.36,44.37,44.21,44.26,80900.0,29.1037,29.1103,29.0053,29.0381,80900.0
2010-01-25 12:55:00,44.26,44.38,44.2,44.33,46200.0,29.0381,29.1169,28.9988,29.084,46200.0
2010-01-25 13:00:00,44.33,44.4,44.26,44.26,77600.0,29.084,29.13,29.0381,29.0381,77600.0
2010-01-25 13:05:00,44.26,44.26,44.02,44.08,141200.0,29.0381,29.0381,28.8807,28.92,141200.0
2010-01-25 13:10:00,44.08,44.21,43.99,44.18,107600.0,28.92,29.0053,28.861,28.9856,107600.0
2010-01-25 13:15:00,44.19,44.21,44.15,44.19,22400.0,28.9922,29.0053,28.966,28.9922,22400.0
2010-01-25 13:20:00,44.2,44.2,44.15,44.18,52200.0,28.9988,28.9988,28.966,28.9856,52200.0
2010-01-25 13:25:00,44.18,44.24,44.08,44.11,139800.0,28.9856,29.025,28.92,28.9397,139800.0
2010-01-25 13:30:00,44.11,44.14,44.08,44.09,39900.0,28.9397,28.9594,28.92,28.9266,39900.0
2010-01-25 13:35:00,44.1,44.11,44.01,44.07,68700.0,28.9331,28.9397,28.8741,28.9135,68700.0
2010-01-25 13:40:00,44.07,44.16,44.07,44.13,34400.0,28.9135,28.9725,28.9135,28.9528,34400.0
2010-01-25 13:45:00,44.13,44.21,44.11,44.21,28800.0,28.9528,29.0053,28.9397,29.0053,28800.0
2010-01-25 13:50:00,44.2,44.2,44.08,44.08,41400.0,28.9988,28.9988,28.92,28.92,41400.0
2010-01-25 13:55:00,44.07,44.17,44.07,44.13,31100.0,28.9135,28.9791,28.9135,28.9528,31100.0
2010-01-25 14:00:00,44.14,44.21,44.13,44.16,57600.0,28.9594,29.0053,28.9528,28.9725,57600.0
2010-01-25 14:05:00,44.16,44.33,44.15,44.31,87600.0,28.9725,29.084,28.966,29.0709,87600.0
2010-01-25 14:10:00,44.31,44.35,44.31,44.33,42100.0,29.0709,29.0972,29.0709,29.084,42100.0
2010-01-25 14:15:00,44.33,44.34,44.3,44.33,72800.0,29.084,29.0906,29.0644,29.084,72800.0
2010-01-25 14:20:00,44.34,44.39,44.32,44.37,113600.0,29.0906,29.1234,29.0775,29.1103,113600.0
2010-01-25 14:25:00,44.38,44.41,44.34,44.35,123100.0,29.1169,29.1365,29.0906,29.0972,123100.0
2010-01-25 14:30:00,44.34,44.39,44.31,44.39,54900.0,29.0906,29.1234,29.0709,29.1234,54900.0
2010-01-25 14:35:00,44.38,44.38,44.18,44.31,68900.0,29.1169,29.1169,28.9856,29.0709,68900.0
2010-01-25 14:40:00,44.31,44.37,44.31,44.35,24300.0,29.0709,29.1103,29.0709,29.0972,24300.0
2010-01-25 14:45:00,44.34,44.38,44.33,44.36,34700.0,29.0906,29.1169,29.084,29.1037,34700.0
2010-01-25 14:50:00,44.36,44.53,44.35,44.51,34600.0,29.1037,29.2153,29.0972,29.2021,34600.0
2010-01-25 14:55:00,44.51,44.52,44.45,44.48,41200.0,29.2021,29.2087,29.1628,29.1825,41200.0
2010-01-25 15:00:00,44.48,44.58,44.44,44.46,50100.0,29.1825,29.2481,29.1562,29.1693,50100.0
2010-01-25 15:05:00,44.47,44.49,44.29,44.33,72200.0,29.1759,29.189,29.0578,29.084,72200.0
2010-01-25 15:10:00,44.34,44.34,44.23,44.26,67800.0,29.0906,29.0906,29.0184,29.0381,67800.0
2010-01-25 15:15:00,44.26,44.26,44.13,44.18,124500.0,29.0381,29.0381,28.9528,28.9856,124500.0
2010-01-25 15:20:00,44.2,44.35,44.2,44.31,51400.0,28.9988,29.0972,28.9988,29.0709,51400.0
2010-01-25 15:25:00,44.31,44.36,44.28,44.34,65300.0,29.0709,29.1037,29.0512,29.0906,65300.0
2010-01-25 15:30:00,44.35,44.35,44.23,44.23,181500.0,29.0972,29.0972,29.0184,29.0184,181500.0
2010-01-25 15:35:00,44.23,44.34,44.22,44.34,104600.0,29.0184,29.0906,29.0119,29.0906,104600.0
2010-01-25 15:40:00,44.33,44.33,44.16,44.16,170100.0,29.084,29.084,28.9725,28.9725,170100.0
2010-01-25 15:45:00,44.17,44.17,44.14,44.15,150300.0,28.9791,28.9791,28.9594,28.966,150300.0
2010-01-25 15:50:00,44.15,44.24,44.13,44.15,186300.0,28.966,29.025,28.9528,28.966,186300.0
2010-01-25 15:55:00,44.15,44.22,44.1,44.13,237800.0,28.966,29.0119,28.9331,28.9528,237800.0
2010-01-26 09:30:00,42.93,43.49,42.75,43.38,278700.0,28.1655,28.5329,28.0474,28.4608,278700.0
2010-01-26 09:35:00,43.36,44.0,43.23,43.75,237900.0,28.4476,28.8675,28.3624,28.7035,237900.0
2010-01-26 09:40:00,43.76,44.42,43.76,44.2,258900.0,28.7101,29.1431,28.7101,28.9988,258900.0
2010-01-26 09:45:00,44.2,44.4,43.94,44.0,320100.0,28.9988,29.13,28.8282,28.8675,320100.0
2010-01-26 09:50:00,44.0,44.22,43.76,43.78,211100.0,28.8675,29.0119,28.7101,28.7232,211100.0
2010-01-26 09:55:00,43.78,43.81,43.53,43.53,126900.0,28.7232,28.7429,28.5592,28.5592,126900.0
2010-01-26 10:00:00,43.53,43.77,43.36,43.54,157400.0,28.5592,28.7166,28.4476,28.5657,157400.0
2010-01-26 10:05:00,43.54,44.11,43.53,43.91,163200.0,28.5657,28.9397,28.5592,28.8085,163200.0
2010-01-26 10:10:00,43.92,44.42,43.92,44.36,145100.0,28.8151,29.1431,28.8151,29.1037,145100.0
2010-01-26 10:15:00,44.37,44.61,44.33,44.47,162200.0,29.1103,29.2678,29.084,29.1759,162200.0
2010-01-26 10:20:00,44.47,44.6,44.42,44.46,72900.0,29.1759,29.2612,29.1431,29.1693,72900.0
2010-01-26 10:25:00,44.46,44.46,44.09,44.17,120900.0,29.1693,29.1693,28.9266,28.9791,120900.0
2010-01-26 10:30:00,44.17,44.17,43.97,44.15,78100.0,28.9791,28.9791,28.8479,28.966,78100.0
2010-01-26 10:35:00,44.15,44.17,43.76,43.82,72800.0,28.966,28.9791,28.7101,28.7494,72800.0
2010-01-26 10:40:00,43.82,44.02,43.72,44.0,88600.0,28.7494,28.8807,28.6838,28.8675,88600.0
2010-01-26 10:45:00,44.01,44.19,43.96,44.06,48000.0,28.8741,28.9922,28.8413,28.9069,48000.0
2010-01-26 10:50:00,44.06,44.21,44.01,44.06,49700.0,28.9069,29.0053,28.8741,28.9069,49700.0
2010-01-26 10:55:00,44.07,44.09,43.82,43.95,40100.0,28.9135,28.9266,28.7494,28.8347,40100.0
2010-01-26 11:00:00,43.94,43.96,43.6,43.67,104100.0,28.8282,28.8413,28.6051,28.651,104100.0
2010-01-26 11:05:00,43.68,43.87,43.6,43.87,98900.0,28.6576,28.7823,28.6051,28.7823,98900.0
2010-01-26 11:10:00,43.87,43.94,43.76,43.94,32700.0,28.7823,28.8282,28.7101,28.8282,32700.0
2010-01-26 11:15:00,43.92,44.0,43.89,44.0,31400.0,28.8151,28.8675,28.7954,28.8675,31400.0
2010-01-26 11:20:00,43.99,44.09,43.9,44.09,25500.0,28.861,28.9266,28.8019,28.9266,25500.0
2010-01-26 11:25:00,44.07,44.12,44.03,44.09,85500.0,28.9135,28.9463,28.8872,28.9266,85500.0
2010-01-26 11:30:00,44.09,44.12,44.0,44.01,62400.0,28.9266,28.9463,28.8675,28.8741,62400.0
2010-01-26 11:35:00,44.02,44.31,44.02,44.25,92000.0,28.8807,29.0709,28.8807,29.0316,92000.0
2010-01-26 11:40:00,44.25,44.25,44.06,44.06,36100.0,29.0316,29.0316,28.9069,28.9069,36100.0
2010-01-26 11:45:00,44.05,44.18,44.04,44.1,46000.0,28.9003,28.9856,28.8938,28.9331,46000.0
2010-01-26 11:50:00,44.09,44.11,44.04,44.08,60200.0,28.9266,28.9397,28.8938,28.92,60200.0
2010-01-26 11:55:00,44.07,44.07,43.77,43.83,103400.0,28.9135,28.9135,28.7166,28.756,103400.0
2010-01-26 12:00:00,43.82,43.83,43.72,43.8,67900.0,28.7494,28.756,28.6838,28.7363,67900.0
2010-01-26 12:05:00,43.79,43.82,43.68,43.76,93100.0,28.7298,28.7494,28.6576,28.7101,93100.0
2010-01-26 12:10:00,43.77,43.9,43.73,43.88,78200.0,28.7166,28.8019,28.6904,28.7888,78200.0
2010-01-26 12:15:00,43.88,43.88,43.63,43.66,67700.0,28.7888,28.7888,28.6248,28.6445,67700.0
2010-01-26 12:20:00,43.67,43.67,43.57,43.65,82500.0,28.651,28.651,28.5854,28.6379,82500.0
2010-01-26 12:25:00,43.63,43.63,43.5,43.56,59900.0,28.6248,28.6248,28.5395,28.5789,59900.0
2010-01-26 12:30:00,43.56,43.59,43.43,43.44,55300.0,28.5789,28.5985,28.4936,28.5001,55300.0
2010-01-26 12:35:00,43.45,43.49,43.42,43.46,109000.0,28.5067,28.5329,28.487,28.5133,109000.0
2010-01-26 12:40:00,43.46,43.67,43.45,43.57,97000.0,28.5133,28.651,28.5067,28.5854,97000.0
2010-01-26 12:45:00,43.57,43.64,43.56,43.57,88600.0,28.5854,28.6314,28.5789,28.5854,88600.0
2010-01-26 12:50:00,43.58,43.84,43.57,43.74,83800.0,28.592,28.7626,28.5854,28.697,83800.0
2010-01-26 12:55:00,43.75,43.85,43.75,43.83,56300.0,28.7035,28.7691,28.7035,28.756,56300.0
2010-01-26 13:00:00,43.83,43.85,43.74,43.74,77100.0,28.756,28.7691,28.697,28.697,77100.0
2010-01-26 13:05:00,43.76,43.82,43.7,43.77,41400.0,28.7101,28.7494,28.6707,28.7166,41400.0
2010-01-26 13:10:00,43.78,43.96,43.78,43.88,92100.0,28.7232,28.8413,28.7232,28.7888,92100.0
2010-01-26 13:15:00,43.84,43.9,43.83,43.85,59100.0,28.7626,28.8019,28.756,28.7691,59100.0
2010-01-26 13:20:00,43.84,43.84,43.78,43.82,43800.0,28.7626,28.7626,28.7232,28.7494,43800.0
2010-01-26 13:25:00,43.82,43.84,43.7,43.76,121400.0,28.7494,28.7626,28.6707,28.7101,121400.0
2010-01-26 13:30:00,43.76,43.83,43.72,43.81,56700.0,28.7101,28.756,28.6838,28.7429,56700.0
2010-01-26 13:35:00,43.81,43.83,43.79,43.81,47100.0,28.7429,28.756,28.7298,28.7429,47100.0
2010-01-26 13:40:00,43.81,43.87,43.78,43.84,75500.0,28.7429,28.7823,28.7232,28.7626,75500.0
2010-01-26 13:45:00,43.84,43.91,43.82,43.83,54000.0,28.7626,28.8085,28.7494,28.756,54000.0
2010-01-26 13:50:00,43.82,43.9,43.81,43.89,46100.0,28.7494,28.8019,28.7429,28.7954,46100.0
2010-01-26 13:55:00,43.89,43.95,43.84,43.95,20100.0,28.7954,28.8347,28.7626,28.8347,20100.0
2010-01-26 14:00:00,43.96,44.0,43.9,43.91,27100.0,28.8413,28.8675,28.8019,28.8085,27100.0
2010-01-26 14:05:00,43.92,43.93,43.88,43.91,100400.0,28.8151,28.8216,28.7888,28.8085,100400.0
2010-01-26 14:10:00,43.92,43.98,43.9,43.92,43300.0,28.8151,28.8544,28.8019,28.8151,43300.0
2010-01-26 14:15:00,43.91,43.94,43.86,43.9,80500.0,28.8085,28.8282,28.7757,28.8019,80500.0
2010-01-26 14:20:00,43.92,44.05,43.9,43.93,58400.0,28.8151,28.9003,28.8019,28.8216,58400.0
2010-01-26 14:25:00,43.92,43.92,43.84,43.9,117700.0,28.8151,28.8151,28.7626,28.8019,117700.0
2010-01-26 14:30:00,43.9,43.92,43.82,43.91,48100.0,28.8019,28.8151,28.7494,28.8085,48100.0
2010-01-26 14:35:00,43.91,43.95,43.83,43.87,58800.0,28.8085,28.8347,28.756,28.7823,58800.0
2010-01-26 14:40:00,43.87,43.92,43.87,43.9,48300.0,28.7823,28.8151,28.7823,28.8019,48300.0
2010-01-26 14:45:00,43.9,44.07,43.9,44.01,51300.0,28.8019,28.9135,28.8019,28.8741,51300.0
2010-01-26 14:50:00,44.02,44.06,43.94,43.94,31900.0,28.8807,28.9069,28.8282,28.8282,31900.0
2010-01-26 14:55:00,43.95,44.06,43.94,44.02,46600.0,28.8347,28.9069,28.8282,28.8807,46600.0
2010-01-26 15:00:00,44.03,44.04,43.97,44.03,63100.0,28.8872,28.8938,28.8479,28.8872,63100.0
2010-01-26 15:05:00,44.03,44.03,43.96,43.98,62300.0,28.8872,28.8872,28.8413,28.8544,62300.0
2010-01-26 15:10:00,43.98,44.03,43.91,43.92,88200.0,28.8544,28.8872,28.8085,28.8151,88200.0
2010-01-26 15:15:00,43.91,43.95,43.85,43.88,135800.0,28.8085,28.8347,28.7691,28.7888,135800.0
2010-01-26 15:20:00,43.88,43.88,43.55,43.57,209800.0,28.7888,28.7888,28.5723,28.5854,209800.0
2010-01-26 15:25:00,43.56,43.71,43.56,43.69,126200.0,28.5789,28.6773,28.5789,28.6642,126200.0
2010-01-26 15:30:00,43.69,43.83,43.63,43.66,155100.0,28.6642,28.756,28.6248,28.6445,155100.0
2010-01-26 15:35:00,43.66,43.73,43.55,43.72,124500.0,28.6445,28.6904,28.5723,28.6838,124500.0
2010-01-26 15:40:00,43.72,43.72,43.45,43.47,117200.0,28.6838,28.6838,28.5067,28.5198,117200.0
2010-01-26 15:45:00,43.46,43.59,43.4,43.49,130600.0,28.5133,28.5985,28.4739,28.5329,130600.0
2010-01-26 15:50:00,43.5,43.72,43.49,43.69,120400.0,28.5395,28.6838,28.5329,28.6642,120400.0
2010-01-26 15:55:00,43.69,43.71,43.56,43.56,164700.0,28.6642,28.6773,28.5789,28.5789,164700.0
2010-01-27 09:30:00,43.39,43.49,43.06,43.37,81200.0,28.4673,28.5329,28.2508,28.4542,81200.0
2010-01-27 09:35:00,43.39,43.97,43.39,43.91,90400.0,28.4673,28.8479,28.4673,28.8085,90400.0
2010-01-27 09:40:00,43.89,44.06,43.49,43.61,133100.0,28.7954,28.9069,28.5329,28.6117,133100.0
2010-01-27 09:45:00,43.64,43.79,43.47,43.68,86600.0,28.6314,28.7298,28.5198,28.6576,86600.0
2010-01-27 09:50:00,43.68,43.76,43.31,43.47,117700.0,28.6576,28.7101,28.4148,28.5198,117700.0
2010-01-27 09:55:00,43.49,43.49,43.12,43.2,92900.0,28.5329,28.5329,28.2902,28.3427,92900.0
2010-01-27 10:00:00,43.19,43.19,42.84,42.85,241200.0,28.3361,28.3361,28.1065,28.113,241200.0
2010-01-27 10:05:00,42.85,43.01,42.75,42.83,144800.0,28.113,28.218,28.0474,28.0999,144800.0
2010-01-27 10:10:00,42.83,42.84,42.46,42.67,188200.0,28.0999,28.1065,27.8572,27.995,188200.0
2010-01-27 10:15:00,42.63,42.65,42.41,42.56,151700.0,27.9687,27.9818,27.8244,27.9228,151700.0
2010-01-27 10:20:00,42.58,42.67,42.42,42.53,77300.0,27.9359,27.995,27.8309,27.9031,77300.0
2010-01-27 10:25:00,42.55,42.74,42.48,42.62,78600.0,27.9162,28.0409,27.8703,27.9622,78600.0
2010-01-27 10:30:00,42.62,42.69,42.39,42.52,123700.0,27.9622,28.0081,27.8113,27.8965,123700.0
2010-01-27 10:35:00,42.53,42.68,42.3,42.31,118900.0,27.9031,28.0015,27.7522,27.7588,118900.0
2010-01-27 10:40:00,42.31,42.33,42.1,42.25,166300.0,27.7588,27.7719,27.621,27.7194,166300.0
2010-01-27 10:45:00,42.25,42.34,42.2,42.27,86100.0,27.7194,27.7784,27.6866,27.7325,86100.0
2010-01-27 10:50:00,42.26,42.43,42.24,42.37,65900.0,27.726,27.8375,27.7128,27.7981,65900.0
2010-01-27 10:55:00,42.37,42.51,42.35,42.43,56500.0,27.7981,27.89,27.785,27.8375,56500.0
2010-01-27 11:00:00,42.42,42.55,42.35,42.54,59500.0,27.8309,27.9162,27.785,27.9097,59500.0
2010-01-27 11:05:00,42.54,42.69,42.51,42.64,44100.0,27.9097,28.0081,27.89,27.9753,44100.0
2010-01-27 11:10:00,42.63,42.63,42.43,42.44,25900.0,27.9687,27.9687,27.8375,27.8441,25900.0
2010-01-27 11:15:00,42.45,42.51,42.28,42.51,58300.0,27.8506,27.89,27.7391,27.89,58300.0
2010-01-27 11:20:00,42.5,42.51,42.35,42.46,54400.0,27.8834,27.89,27.785,27.8572,54400.0
2010-01-27 11:25:00,42.46,42.47,42.38,42.38,35700.0,27.8572,27.8637,27.8047,27.8047,35700.0
2010-01-27 11:30:00,42.37,42.38,42.25,42.29,45500.0,27.7981,27.8047,27.7194,27.7456,45500.0
2010-01-27 11:35:00,42.29,42.3,42.2,42.28,59500.0,27.7456,27.7522,27.6866,27.7391,59500.0
2010-01-27 11:40:00,42.28,42.3,42.21,42.26,34600.0,27.7391,27.7522,27.6932,27.726,34600.0
2010-01-27 11:45:00,42.26,42.28,42.1,42.13,65800.0,27.726,27.7391,27.621,27.6407,65800.0
2010-01-27 11:50:00,42.16,42.34,42.15,42.31,55400.0,27.6604,27.7784,27.6538,27.7588,55400.0
2010-01-27 11:55:00,42.31,42.33,42.21,42.33,40500.0,27.7588,27.7719,27.6932,27.7719,40500.0
2010-01-27 12:00:00,42.33,42.37,42.31,42.35,42200.0,27.7719,27.7981,27.7588,27.785,42200.0
2010-01-27 12:05:00,42.34,42.37,42.29,42.29,63400.0,27.7784,27.7981,27.7456,27.7456,63400.0
2010-01-27 12:10:00,42.29,42.37,42.19,42.22,45300.0,27.7456,27.7981,27.68,27.6997,45300.0
2010-01-27 12:15:00,42.22,42.24,42.06,42.06,64500.0,27.6997,27.7128,27.5947,27.5947,64500.0
2010-01-27 12:20:00,42.06,42.08,42.02,42.04,112000.0,27.5947,27.6079,27.5685,27.5816,112000.0
2010-01-27 12:25:00,42.03,42.07,42.0,42.05,106100.0,27.5751,27.6013,27.5554,27.5882,106100.0
2010-01-27 12:30:00,42.06,42.12,42.03,42.06,75500.0,27.5947,27.6341,27.5751,27.5947,75500.0
2010-01-27 12:35:00,42.07,42.1,42.02,42.05,50300.0,27.6013,27.621,27.5685,27.5882,50300.0
2010-01-27 12:40:00,42.06,42.08,42.03,42.06,26500.0,27.5947,27.6079,27.5751,27.5947,26500.0
2010-01-27 12:45:00,42.06,42.06,41.91,42.0,150700.0,27.5947,27.5947,27.4963,27.5554,150700.0
2010-01-27 12:50:00,41.98,41.98,41.85,41.86,122400.0,27.5423,27.5423,27.457,27.4635,122400.0
2010-01-27 12:55:00,41.87,41.91,41.84,41.9,64000.0,27.4701,27.4963,27.4504,27.4898,64000.0
2010-01-27 13:00:00,41.9,41.9,41.78,41.79,70600.0,27.4898,27.4898,27.411,27.4176,70600.0
2010-01-27 13:05:00,41.77,41.87,41.75,41.85,90600.0,27.4045,27.4701,27.3914,27.457,90600.0
2010-01-27 13:10:00,41.86,41.91,41.75,41.76,148100.0,27.4635,27.4963,27.3914,27.3979,148100.0
2010-01-27 13:15:00,41.77,41.81,41.72,41.74,84500.0,27.4045,27.4307,27.3717,27.3848,84500.0
2010-01-27 13:20:00,41.76,41.76,41.72,41.72,32200.0,27.3979,27.3979,27.3717,27.3717,32200.0
2010-01-27 13:25:00,41.72,41.73,41.67,41.7,51100.0,27.3717,27.3782,27.3389,27.3586,51100.0
2010-01-27 13:30:00,41.68,41.84,41.67,41.79,105900.0,27.3454,27.4504,27.3389,27.4176,105900.0
2010-01-27 13:35:00,41.79,41.82,41.74,41.81,52200.0,27.4176,27.4373,27.3848,27.4307,52200.0
2010-01-27 13:40:00,41.8,41.87,41.77,41.86,147700.0,27.4242,27.4701,27.4045,27.4635,147700.0
2010-01-27 13:45:00,41.87,41.94,41.87,41.9,143600.0,27.4701,27.516,27.4701,27.4898,143600.0
2010-01-27 13:50:00,41.9,42.08,41.9,42.08,139700.0,27.4898,27.6079,27.4898,27.6079,139700.0
2010-01-27 13:55:00,42.07,42.18,42.06,42.17,76100.0,27.6013,27.6735,27.5947,27.6669,76100.0
2010-01-27 14:00:00,42.17,42.17,41.98,42.0,94300.0,27.6669,27.6669,27.5423,27.5554,94300.0
2010-01-27 14:05:00,42.01,42.01,41.79,41.8,46100.0,27.5619,27.5619,27.4176,27.4242,46100.0
2010-01-27 14:10:00,41.79,42.27,41.79,42.11,57700.0,27.4176,27.7325,27.4176,27.6275,57700.0
2010-01-27 14:15:00,42.12,42.13,41.68,41.88,134800.0,27.6341,27.6407,27.3454,27.4767,134800.0
2010-01-27 14:20:00,41.84,42.03,41.72,41.78,113400.0,27.4504,27.5751,27.3717,27.411,113400.0
2010-01-27 14:25:00,41.78,41.79,41.66,41.69,104500.0,27.411,27.4176,27.3323,27.352,104500.0
2010-01-27 14:30:00,41.69,41.78,41.65,41.7,115400.0,27.352,27.411,27.3258,27.3586,115400.0
2010-01-27 14:35:00,41.68,42.0,41.67,41.97,99300.0,27.3454,27.5554,27.3389,27.5357,99300.0
2010-01-27 14:40:00,42.0,42.26,42.0,42.1,118100.0,27.5554,27.726,27.5554,27.621,118100.0
2010-01-27 14:45:00,42.08,42.32,42.04,42.26,174200.0,27.6079,27.7653,27.5816,27.726,174200.0
2010-01-27 14:50:00,42.28,42.33,42.14,42.28,87600.0,27.7391,27.7719,27.6472,27.7391,87600.0
2010-01-27 14:55:00,42.28,42.46,42.21,42.42,69900.0,27.7391,27.8572,27.6932,27.8309,69900.0
2010-01-27 15:00:00,42.42,42.45,42.33,42.37,80100.0,27.8309,27.8506,27.7719,27.7981,80100.0
2010-01-27 15:05:00,42.38,42.38,42.11,42.12,63200.0,27.8047,27.8047,27.6275,27.6341,63200.0
2010-01-27 15:10:00,42.11,42.18,41.96,42.14,67700.0,27.6275,27.6735,27.5291,27.6472,67700.0
2010-01-27 15:15:00,42.12,42.19,42.0,42.08,58800.0,27.6341,27.68,27.5554,27.6079,58800.0
2010-01-27 15:20:00,42.07,42.28,42.07,42.21,67600.0,27.6013,27.7391,27.6013,27.6932,67600.0
2010-01-27 15:25:00,42.21,42.39,42.19,42.38,70000.0,27.6932,27.8113,27.68,27.8047,70000.0
2010-01-27 15:30:00,42.39,42.61,42.33,42.61,112600.0,27.8113,27.9556,27.7719,27.9556,112600.0
2010-01-27 15:35:00,42.61,42.72,42.51,42.66,105200.0,27.9556,28.0278,27.89,27.9884,105200.0
2010-01-27 15:40:00,42.67,42.68,42.53,42.55,99800.0,27.995,28.0015,27.9031,27.9162,99800.0
2010-01-27 15:45:00,42.54,42.6,42.47,42.53,120600.0,27.9097,27.949,27.8637,27.9031,120600.0
2010-01-27 15:50:00,42.53,42.65,42.52,42.6,161500.0,27.9031,27.9818,27.8965,27.949,161500.0
2010-01-27 15:55:00,42.58,42.62,42.5,42.62,166900.0,27.9359,27.9622,27.8834,27.9622,166900.0
2010-01-28 09:30:00,43.31,43.31,42.99,43.12,100400.0,28.4148,28.4148,28.2049,28.2902,100400.0
2010-01-28 09:35:00,43.13,43.17,42.64,42.73,105700.0,28.2968,28.323,27.9753,28.0343,105700.0
2010-01-28 09:40:00,42.77,42.77,42.54,42.62,75000.0,28.0606,28.0606,27.9097,27.9622,75000.0
2010-01-28 09:45:00,42.61,42.79,42.53,42.53,43100.0,27.9556,28.0737,27.9031,27.9031,43100.0
2010-01-28 09:50:00,42.53,42.54,42.25,42.35,87200.0,27.9031,27.9097,27.7194,27.785,87200.0
2010-01-28 09:55:00,42.36,42.46,42.25,42.33,68000.0,27.7916,27.8572,27.7194,27.7719,68000.0
2010-01-28 10:00:00,42.33,42.41,42.14,42.14,66300.0,27.7719,27.8244,27.6472,27.6472,66300.0
2010-01-28 10:05:00,42.14,42.14,41.88,41.92,163800.0,27.6472,27.6472,27.4767,27.5029,163800.0
2010-01-28 10:10:00,41.9,42.02,41.8,41.98,128500.0,27.4898,27.5685,27.4242,27.5423,128500.0
2010-01-28 10:15:00,41.97,42.03,41.83,41.99,79100.0,27.5357,27.5751,27.4438,27.5488,79100.0
2010-01-28 10:20:00,42.0,42.18,41.99,42.08,76400.0,27.5554,27.6735,27.5488,27.6079,76400.0
2010-01-28 10:25:00,42.09,42.17,42.01,42.1,70300.0,27.6144,27.6669,27.5619,27.621,70300.0
2010-01-28 10:30:00,42.12,42.23,42.0,42.19,73600.0,27.6341,27.7063,27.5554,27.68,73600.0
2010-01-28 10:35:00,42.18,42.3,42.17,42.25,63900.0,27.6735,27.7522,27.6669,27.7194,63900.0
2010-01-28 10:40:00,42.25,42.3,42.11,42.19,45600.0,27.7194,27.7522,27.6275,27.68,45600.0
2010-01-28 10:45:00,42.18,42.2,42.01,42.05,112100.0,27.6735,27.6866,27.5619,27.5882,112100.0
2010-01-28 10:50:00,42.03,42.21,41.95,42.05,87400.0,27.5751,27.6932,27.5226,27.5882,87400.0
2010-01-28 10:55:00,42.05,42.06,41.77,41.92,89200.0,27.5882,27.5947,27.4045,27.5029,89200.0
2010-01-28 11:00:00,41.91,41.92,41.62,41.64,77000.0,27.4963,27.5029,27.3061,27.3192,77000.0
2010-01-28 11:05:00,41.62,41.69,41.53,41.62,95700.0,27.3061,27.352,27.247,27.3061,95700.0
2010-01-28 11:10:00,41.62,41.94,41.61,41.91,60200.0,27.3061,27.516,27.2995,27.4963,60200.0
2010-01-28 11:15:00,41.91,41.96,41.85,41.86,59000.0,27.4963,27.5291,27.457,27.4635,59000.0
2010-01-28 11:20:00,41.86,41.86,41.68,41.72,71000.0,27.4635,27.4635,27.3454,27.3717,71000.0
2010-01-28 11:25:00,41.71,41.75,41.55,41.66,77000.0,27.3651,27.3914,27.2601,27.3323,77000.0
2010-01-28 11:30:00,41.64,41.72,41.31,41.33,107300.0,27.3192,27.3717,27.1027,27.1158,107300.0
2010-01-28 11:35:00,41.31,41.43,41.24,41.33,125700.0,27.1027,27.1814,27.0568,27.1158,125700.0
2010-01-28 11:40:00,41.31,41.41,41.28,41.3,136200.0,27.1027,27.1683,27.083,27.0961,136200.0
2010-01-28 11:45:00,41.31,41.41,41.27,41.36,171100.0,27.1027,27.1683,27.0764,27.1355,171100.0
2010-01-28 11:50:00,41.36,41.4,41.32,41.37,71000.0,27.1355,27.1617,27.1092,27.142,71000.0
2010-01-28 11:55:00,41.38,41.49,41.27,41.28,54700.0,27.1486,27.2208,27.0764,27.083,54700.0
2010-01-28 12:00:00,41.29,41.35,41.28,41.32,68500.0,27.0896,27.1289,27.083,27.1092,68500.0
2010-01-28 12:05:00,41.31,41.38,41.3,41.36,43400.0,27.1027,27.1486,27.0961,27.1355,43400.0
2010-01-28 12:10:00,41.36,41.36,41.3,41.33,63000.0,27.1355,27.1355,27.0961,27.1158,63000.0
2010-01-28 12:15:00,41.34,41.34,41.19,41.21,78100.0,27.1224,27.1224,27.024,27.0371,78100.0
2010-01-28 12:20:00,41.21,41.24,41.11,41.14,47400.0,27.0371,27.0568,26.9715,26.9912,47400.0
2010-01-28 12:25:00,41.14,41.15,41.1,41.12,33400.0,26.9912,26.9977,26.9649,26.978,33400.0
2010-01-28 12:30:00,41.12,41.18,41.11,41.15,35400.0,26.978,27.0174,26.9715,26.9977,35400.0
2010-01-28 12:35:00,41.15,41.3,41.14,41.29,51100.0,26.9977,27.0961,26.9912,27.0896,51100.0
2010-01-28 12:40:00,41.29,41.32,41.18,41.2,34900.0,27.0896,27.1092,27.0174,27.0305,34900.0
2010-01-28 12:45:00,41.19,41.23,41.15,41.18,87900.0,27.024,27.0502,26.9977,27.0174,87900.0
2010-01-28 12:50:00,41.18,41.4,41.16,41.4,52100.0,27.0174,27.1617,27.0043,27.1617,52100.0
2010-01-28 12:55:00,41.36,41.37,41.29,41.35,53300.0,27.1355,27.142,27.0896,27.1289,53300.0
2010-01-28 13:00:00,41.35,41.35,41.23,41.29,82400.0,27.1289,27.1289,27.0502,27.0896,82400.0
2010-01-28 13:05:00,41.32,41.44,41.28,41.4,63600.0,27.1092,27.188,27.083,27.1617,63600.0
2010-01-28 13:10:00,41.4,41.41,41.31,41.32,46500.0,27.1617,27.1683,27.1027,27.1092,46500.0
2010-01-28 13:15:00,41.32,41.38,41.3,41.38,39800.0,27.1092,27.1486,27.0961,27.1486,39800.0
2010-01-28 13:20:00,41.36,41.49,41.36,41.46,44300.0,27.1355,27.2208,27.1355,27.2011,44300.0
2010-01-28 13:25:00,41.47,41.59,41.47,41.56,36000.0,27.2077,27.2864,27.2077,27.2667,36000.0
2010-01-28 13:30:00,41.56,41.64,41.55,41.58,83400.0,27.2667,27.3192,27.2601,27.2798,83400.0
2010-01-28 13:35:00,41.58,41.63,41.57,41.62,76400.0,27.2798,27.3126,27.2733,27.3061,76400.0
2010-01-28 13:40:00,41.62,41.79,41.61,41.79,54400.0,27.3061,27.4176,27.2995,27.4176,54400.0
2010-01-28 13:45:00,41.79,41.79,41.7,41.7,107100.0,27.4176,27.4176,27.3586,27.3586,107100.0
2010-01-28 13:50:00,41.71,41.8,41.66,41.66,55700.0,27.3651,27.4242,27.3323,27.3323,55700.0
2010-01-28 13:55:00,41.66,41.67,41.46,41.48,61600.0,27.3323,27.3389,27.2011,27.2142,61600.0
2010-01-28 14:00:00,41.48,41.56,41.47,41.52,35400.0,27.2142,27.2667,27.2077,27.2405,35400.0
2010-01-28 14:05:00,41.53,41.59,41.48,41.58,87700.0,27.247,27.2864,27.2142,27.2798,87700.0
2010-01-28 14:10:00,41.58,41.58,41.35,41.44,80900.0,27.2798,27.2798,27.1289,27.188,80900.0
2010-01-28 14:15:00,41.43,41.52,41.36,41.44,57400.0,27.1814,27.2405,27.1355,27.188,57400.0
2010-01-28 14:20:00,41.44,41.65,41.44,41.6,59000.0,27.188,27.3258,27.188,27.2929,59000.0
2010-01-28 14:25:00,41.6,41.64,41.53,41.53,41400.0,27.2929,27.3192,27.247,27.247,41400.0
2010-01-28 14:30:00,41.53,41.53,41.43,41.47,40700.0,27.247,27.247,27.1814,27.2077,40700.0
2010-01-28 14:35:00,41.46,41.46,41.33,41.37,54000.0,27.2011,27.2011,27.1158,27.142,54000.0
2010-01-28 14:40:00,41.37,41.49,41.31,41.47,59300.0,27.142,27.2208,27.1027,27.2077,59300.0
2010-01-28 14:45:00,41.47,41.56,41.37,41.56,77100.0,27.2077,27.2667,27.142,27.2667,77100.0
2010-01-28 14:50:00,41.54,41.62,41.52,41.62,65100.0,27.2536,27.3061,27.2405,27.3061,65100.0
2010-01-28 14:55:00,41.62,41.66,41.61,41.63,170400.0,27.3061,27.3323,27.2995,27.3126,170400.0
2010-01-28 15:00:00,41.63,41.87,41.62,41.86,74100.0,27.3126,27.4701,27.3061,27.4635,74100.0
2010-01-28 15:05:00,41.86,41.96,41.8,41.8,70200.0,27.4635,27.5291,27.4242,27.4242,70200.0
2010-01-28 15:10:00,41.81,41.9,41.68,41.71,93600.0,27.4307,27.4898,27.3454,27.3651,93600.0
2010-01-28 15:15:00,41.7,41.75,41.62,41.67,95500.0,27.3586,27.3914,27.3061,27.3389,95500.0
2010-01-28 15:20:00,41.67,41.85,41.66,41.83,113900.0,27.3389,27.457,27.3323,27.4438,113900.0
2010-01-28 15:25:00,41.83,41.87,41.67,41.72,88800.0,27.4438,27.4701,27.3389,27.3717,88800.0
2010-01-28 15:30:00,41.73,41.73,41.65,41.7,85300.0,27.3782,27.3782,27.3258,27.3586,85300.0
2010-01-28 15:35:00,41.7,41.83,41.66,41.81,128800.0,27.3586,27.4438,27.3323,27.4307,128800.0
2010-01-28 15:40:00,41.83,41.88,41.62,41.67,188900.0,27.4438,27.4767,27.3061,27.3389,188900.0
2010-01-28 15:45:00,41.67,41.68,41.44,41.44,195700.0,27.3389,27.3454,27.188,27.188,195700.0
2010-01-28 15:50:00,41.45,41.55,41.43,41.43,246700.0,27.1945,27.2601,27.1814,27.1814,246700.0
2010-01-28 15:55:00,41.43,41.46,41.4,41.4,255100.0,27.1814,27.2011,27.1617,27.1617,255100.0
2010-01-29 09:30:00,42.04,42.04,41.7,41.75,107300.0,27.5816,27.5816,27.3586,27.3914,107300.0
2010-01-29 09:35:00,41.77,41.86,41.5,41.56,51400.0,27.4045,27.4635,27.2273,27.2667,51400.0
2010-01-29 09:40:00,41.57,42.0,41.51,41.91,119200.0,27.2733,27.5554,27.2339,27.4963,119200.0
2010-01-29 09:45:00,41.9,42.09,41.79,42.01,133200.0,27.4898,27.6144,27.4176,27.5619,133200.0
2010-01-29 09:50:00,42.01,42.23,42.01,42.18,158700.0,27.5619,27.7063,27.5619,27.6735,158700.0
2010-01-29 09:55:00,42.18,42.2,41.91,42.14,118500.0,27.6735,27.6866,27.4963,27.6472,118500.0
2010-01-29 10:00:00,42.15,42.15,41.98,42.01,159900.0,27.6538,27.6538,27.5423,27.5619,159900.0
2010-01-29 10:05:00,42.01,42.02,41.72,41.72,119200.0,27.5619,27.5685,27.3717,27.3717,119200.0
2010-01-29 10:10:00,41.72,41.86,41.65,41.71,115000.0,27.3717,27.4635,27.3258,27.3651,115000.0
2010-01-29 10:15:00,41.71,41.87,41.64,41.82,104100.0,27.3651,27.4701,27.3192,27.4373,104100.0
2010-01-29 10:20:00,41.86,42.18,41.79,42.16,90900.0,27.4635,27.6735,27.4176,27.6604,90900.0
2010-01-29 10:25:00,42.16,42.22,42.07,42.08,78600.0,27.6604,27.6997,27.6013,27.6079,78600.0
2010-01-29 10:30:00,42.08,42.29,42.07,42.21,105600.0,27.6079,27.7456,27.6013,27.6932,105600.0
2010-01-29 10:35:00,42.21,42.21,42.05,42.1,71400.0,27.6932,27.6932,27.5882,27.621,71400.0
2010-01-29 10:40:00,42.1,42.14,42.02,42.04,71800.0,27.621,27.6472,27.5685,27.5816,71800.0
2010-01-29 10:45:00,42.04,42.14,42.0,42.11,33500.0,27.5816,27.6472,27.5554,27.6275,33500.0
2010-01-29 10:50:00,42.12,42.18,42.08,42.11,95500.0,27.6341,27.6735,27.6079,27.6275,95500.0
2010-01-29 10:55:00,42.13,42.14,41.99,42.06,61200.0,27.6407,27.6472,27.5488,27.5947,61200.0
2010-01-29 11:00:00,42.04,42.04,41.8,41.88,69900.0,27.5816,27.5816,27.4242,27.4767,69900.0
2010-01-29 11:05:00,41.9,41.9,41.69,41.78,77100.0,27.4898,27.4898,27.352,27.411,77100.0
2010-01-29 11:10:00,41.76,41.85,41.72,41.74,25100.0,27.3979,27.457,27.3717,27.3848,25100.0
2010-01-29 11:15:00,41.74,41.8,41.71,41.73,56600.0,27.3848,27.4242,27.3651,27.3782,56600.0
2010-01-29 11:20:00,41.73,41.74,41.51,41.7,71300.0,27.3782,27.3848,27.2339,27.3586,71300.0
2010-01-29 11:25:00,41.69,41.7,41.52,41.6,42300.0,27.352,27.3586,27.2405,27.2929,42300.0
2010-01-29 11:30:00,41.6,41.6,41.37,41.48,76700.0,27.2929,27.2929,27.142,27.2142,76700.0
2010-01-29 11:35:00,41.48,41.67,41.43,41.55,77000.0,27.2142,27.3389,27.1814,27.2601,77000.0
2010-01-29 11:40:00,41.56,41.66,41.5,41.51,44400.0,27.2667,27.3323,27.2273,27.2339,44400.0
2010-01-29 11:45:00,41.53,41.55,41.38,41.39,80000.0,27.247,27.2601,27.1486,27.1552,80000.0
2010-01-29 11:50:00,41.4,41.6,41.38,41.6,41600.0,27.1617,27.2929,27.1486,27.2929,41600.0
2010-01-29 11:55:00,41.6,41.6,41.3,41.31,66200.0,27.2929,27.2929,27.0961,27.1027,66200.0
2010-01-29 12:00:00,41.3,41.41,41.24,41.24,67400.0,27.0961,27.1683,27.0568,27.0568,67400.0
2010-01-29 12:05:00,41.24,41.28,41.12,41.26,46500.0,27.0568,27.083,26.978,27.0699,46500.0
2010-01-29 12:10:00,41.26,41.45,41.23,41.41,58100.0,27.0699,27.1945,27.0502,27.1683,58100.0
2010-01-29 12:15:00,41.41,41.41,41.23,41.39,25900.0,27.1683,27.1683,27.0502,27.1552,25900.0
2010-01-29 12:20:00,41.38,41.4,41.28,41.4,23100.0,27.1486,27.1617,27.083,27.1617,23100.0
2010-01-29 12:25:00,41.39,41.5,41.36,41.48,32800.0,27.1552,27.2273,27.1355,27.2142,32800.0
2010-01-29 12:30:00,41.48,41.49,41.34,41.46,42900.0,27.2142,27.2208,27.1224,27.2011,42900.0
2010-01-29 12:35:00,41.43,41.51,41.42,41.47,29500.0,27.1814,27.2339,27.1749,27.2077,29500.0
2010-01-29 12:40:00,41.46,41.47,41.33,41.4,18500.0,27.2011,27.2077,27.1158,27.1617,18500.0
2010-01-29 12:45:00,41.39,41.4,41.25,41.36,21900.0,27.1552,27.1617,27.0633,27.1355,21900.0
2010-01-29 12:50:00,41.38,41.48,41.36,41.45,70900.0,27.1486,27.2142,27.1355,27.1945,70900.0
2010-01-29 12:55:00,41.44,41.52,41.42,41.49,32600.0,27.188,27.2405,27.1749,27.2208,32600.0
2010-01-29 13:00:00,41.49,41.5,41.35,41.43,62300.0,27.2208,27.2273,27.1289,27.1814,62300.0
2010-01-29 13:05:00,41.44,41.59,41.43,41.57,59200.0,27.188,27.2864,27.1814,27.2733,59200.0
2010-01-29 13:10:00,41.55,41.57,41.36,41.39,41400.0,27.2601,27.2733,27.1355,27.1552,41400.0
2010-01-29 13:15:00,41.39,41.5,41.38,41.46,15500.0,27.1552,27.2273,27.1486,27.2011,15500.0
2010-01-29 13:20:00,41.47,41.58,41.47,41.57,40200.0,27.2077,27.2798,27.2077,27.2733,40200.0
2010-01-29 13:25:00,41.58,41.68,41.58,41.6,48900.0,27.2798,27.3454,27.2798,27.2929,48900.0
2010-01-29 13:30:00,41.6,41.62,41.53,41.57,33900.0,27.2929,27.3061,27.247,27.2733,33900.0
2010-01-29 13:35:00,41.56,41.63,41.48,41.49,35500.0,27.2667,27.3126,27.2142,27.2208,35500.0
2010-01-29 13:40:00,41.49,41.49,41.3,41.37,31700.0,27.2208,27.2208,27.0961,27.142,31700.0
2010-01-29 13:45:00,41.38,41.43,41.33,41.35,47100.0,27.1486,27.1814,27.1158,27.1289,47100.0
2010-01-29 13:50:00,41.35,41.37,41.23,41.24,87500.0,27.1289,27.142,27.0502,27.0568,87500.0
2010-01-29 13:55:00,41.24,41.38,41.22,41.37,49500.0,27.0568,27.1486,27.0436,27.142,49500.0
2010-01-29 14:00:00,41.37,41.38,41.22,41.32,36500.0,27.142,27.1486,27.0436,27.1092,36500.0
2010-01-29 14:05:00,41.31,41.34,41.17,41.27,66700.0,27.1027,27.1224,27.0108,27.0764,66700.0
2010-01-29 14:10:00,41.26,41.33,41.21,41.23,100700.0,27.0699,27.1158,27.0371,27.0502,100700.0
2010-01-29 14:15:00,41.22,41.26,41.15,41.23,48200.0,27.0436,27.0699,26.9977,27.0502,48200.0
2010-01-29 14:20:00,41.22,41.26,41.15,41.16,115500.0,27.0436,27.0699,26.9977,27.0043,115500.0
2010-01-29 14:25:00,41.16,41.22,41.14,41.16,32800.0,27.0043,27.0436,26.9912,27.0043,32800.0
2010-01-29 14:30:00,41.17,41.18,41.03,41.03,66900.0,27.0108,27.0174,26.919,26.919,66900.0
2010-01-29 14:35:00,41.03,41.08,41.01,41.04,74700.0,26.919,26.9518,26.9059,26.9255,74700.0
2010-01-29 14:40:00,41.05,41.09,41.01,41.03,82600.0,26.9321,26.9583,26.9059,26.919,82600.0
2010-01-29 14:45:00,41.04,41.04,40.9,40.9,146400.0,26.9255,26.9255,26.8337,26.8337,146400.0
2010-01-29 14:50:00,40.89,40.97,40.87,40.9,104100.0,26.8271,26.8796,26.814,26.8337,104100.0
2010-01-29 14:55:00,40.9,40.9,40.68,40.88,120700.0,26.8337,26.8337,26.6894,26.8206,120700.0
2010-01-29 15:00:00,40.9,41.04,40.84,41.01,110900.0,26.8337,26.9255,26.7943,26.9059,110900.0
2010-01-29 15:05:00,41.01,41.06,40.9,40.91,73600.0,26.9059,26.9387,26.8337,26.8403,73600.0
2010-01-29 15:10:00,40.91,40.93,40.66,40.69,88300.0,26.8403,26.8534,26.6762,26.6959,88300.0
2010-01-29 15:15:00,40.68,40.91,40.65,40.89,100800.0,26.6894,26.8403,26.6697,26.8271,100800.0
2010-01-29 15:20:00,40.89,40.9,40.72,40.74,80400.0,26.8271,26.8337,26.7156,26.7287,80400.0
2010-01-29 15:25:00,40.72,40.81,40.67,40.75,84200.0,26.7156,26.7746,26.6828,26.7353,84200.0
2010-01-29 15:30:00,40.75,40.75,40.57,40.72,103400.0,26.7353,26.7353,26.6172,26.7156,103400.0
2010-01-29 15:35:00,40.72,40.88,40.7,40.84,103100.0,26.7156,26.8206,26.7025,26.7943,103100.0
2010-01-29 15:40:00,40.85,40.99,40.85,40.96,235900.0,26.8009,26.8927,26.8009,26.8731,235900.0
2010-01-29 15:45:00,40.97,40.97,40.78,40.88,102100.0,26.8796,26.8796,26.755,26.8206,102100.0
2010-01-29 15:50:00,40.88,41.05,40.83,41.05,221700.0,26.8206,26.9321,26.7878,26.9321,221700.0
2010-01-29 15:55:00,41.05,41.05,40.76,40.77,355100.0,26.9321,26.9321,26.7418,26.7484,355100.0
2010-02-01 09:30:00,41.3,41.74,41.07,41.62,111700.0,27.0961,27.3848,26.9452,27.3061,111700.0
2010-02-01 09:35:00,41.66,41.87,41.51,41.84,98800.0,27.3323,27.4701,27.2339,27.4504,98800.0
2010-02-01 09:40:00,41.85,41.85,41.49,41.68,89600.0,27.457,27.457,27.2208,27.3454,89600.0
2010-02-01 09:45:00,41.69,41.99,41.68,41.88,61000.0,27.352,27.5488,27.3454,27.4767,61000.0
2010-02-01 09:50:00,41.9,41.93,41.58,41.62,54000.0,27.4898,27.5095,27.2798,27.3061,54000.0
2010-02-01 09:55:00,41.63,41.7,41.44,41.53,49300.0,27.3126,27.3586,27.188,27.247,49300.0
2010-02-01 10:00:00,41.56,41.85,41.56,41.73,85300.0,27.2667,27.457,27.2667,27.3782,85300.0
2010-02-01 10:05:00,41.71,41.74,41.53,41.66,87400.0,27.3651,27.3848,27.247,27.3323,87400.0
2010-02-01 10:10:00,41.66,41.81,41.6,41.79,80000.0,27.3323,27.4307,27.2929,27.4176,80000.0
2010-02-01 10:15:00,41.77,41.85,41.68,41.71,45500.0,27.4045,27.457,27.3454,27.3651,45500.0
2010-02-01 10:20:00,41.72,41.98,41.71,41.93,64100.0,27.3717,27.5423,27.3651,27.5095,64100.0
2010-02-01 10:25:00,41.92,41.92,41.58,41.6,53800.0,27.5029,27.5029,27.2798,27.2929,53800.0
2010-02-01 10:30:00,41.62,41.84,41.62,41.84,51100.0,27.3061,27.4504,27.3061,27.4504,51100.0
2010-02-01 10:35:00,41.83,41.95,41.76,41.87,75100.0,27.4438,27.5226,27.3979,27.4701,75100.0
2010-02-01 10:40:00,41.86,41.97,41.79,41.88,100600.0,27.4635,27.5357,27.4176,27.4767,100600.0
2010-02-01 10:45:00,41.89,41.95,41.81,41.85,57000.0,27.4832,27.5226,27.4307,27.457,57000.0
2010-02-01 10:50:00,41.86,42.04,41.81,41.86,55100.0,27.4635,27.5816,27.4307,27.4635,55100.0
2010-02-01 10:55:00,41.85,41.86,41.66,41.71,34800.0,27.457,27.4635,27.3323,27.3651,34800.0
2010-02-01 11:00:00,41.71,41.82,41.64,41.81,47000.0,27.3651,27.4373,27.3192,27.4307,47000.0
2010-02-01 11:05:00,41.81,41.96,41.72,41.96,49000.0,27.4307,27.5291,27.3717,27.5291,49000.0
2010-02-01 11:10:00,41.95,41.95,41.8,41.94,49100.0,27.5226,27.5226,27.4242,27.516,49100.0
2010-02-01 11:15:00,41.94,42.1,41.94,42.1,65600.0,27.516,27.621,27.516,27.621,65600.0
2010-02-01 11:20:00,42.11,42.15,42.05,42.08,43000.0,27.6275,27.6538,27.5882,27.6079,43000.0
2010-02-01 11:25:00,42.09,42.17,42.05,42.07,53700.0,27.6144,27.6669,27.5882,27.6013,53700.0
2010-02-01 11:30:00,42.08,42.08,41.97,42.0,52100.0,27.6079,27.6079,27.5357,27.5554,52100.0
2010-02-01 11:35:00,42.0,42.0,41.84,41.95,31800.0,27.5554,27.5554,27.4504,27.5226,31800.0
2010-02-01 11:40:00,41.95,42.0,41.91,41.92,16800.0,27.5226,27.5554,27.4963,27.5029,16800.0
2010-02-01 11:45:00,41.93,41.93,41.81,41.88,21300.0,27.5095,27.5095,27.4307,27.4767,21300.0
2010-02-01 11:50:00,41.87,41.9,41.81,41.81,18600.0,27.4701,27.4898,27.4307,27.4307,18600.0
2010-02-01 11:55:00,41.82,41.83,41.69,41.69,39000.0,27.4373,27.4438,27.352,27.352,39000.0
2010-02-01 12:00:00,41.69,41.75,41.65,41.71,48900.0,27.352,27.3914,27.3258,27.3651,48900.0
2010-02-01 12:05:00,41.71,41.73,41.62,41.67,37500.0,27.3651,27.3782,27.3061,27.3389,37500.0
2010-02-01 12:10:00,41.67,41.69,41.59,41.69,19000.0,27.3389,27.352,27.2864,27.352,19000.0
2010-02-01 12:15:00,41.69,41.72,41.6,41.71,56500.0,27.352,27.3717,27.2929,27.3651,56500.0
2010-02-01 12:20:00,41.71,41.71,41.54,41.6,33200.0,27.3651,27.3651,27.2536,27.2929,33200.0
2010-02-01 12:25:00,41.59,41.68,41.58,41.68,31200.0,27.2864,27.3454,27.2798,27.3454,31200.0
2010-02-01 12:30:00,41.69,41.72,41.66,41.7,18200.0,27.352,27.3717,27.3323,27.3586,18200.0
2010-02-01 12:35:00,41.72,41.86,41.72,41.75,48500.0,27.3717,27.4635,27.3717,27.3914,48500.0
2010-02-01 12:40:00,41.75,41.88,41.74,41.85,24200.0,27.3914,27.4767,27.3848,27.457,24200.0
2010-02-01 12:45:00,41.86,41.94,41.75,41.93,24000.0,27.4635,27.516,27.3914,27.5095,24000.0
2010-02-01 12:50:00,41.94,42.0,41.85,41.85,36500.0,27.516,27.5554,27.457,27.457,36500.0
2010-02-01 12:55:00,41.86,41.96,41.84,41.9,17300.0,27.4635,27.5291,27.4504,27.4898,17300.0
2010-02-01 13:00:00,41.9,41.9,41.76,41.82,25700.0,27.4898,27.4898,27.3979,27.4373,25700.0
2010-02-01 13:05:00,41.81,41.93,41.79,41.89,47400.0,27.4307,27.5095,27.4176,27.4832,47400.0
2010-02-01 13:10:00,41.89,41.91,41.83,41.87,27000.0,27.4832,27.4963,27.4438,27.4701,27000.0
2010-02-01 13:15:00,41.87,41.99,41.82,41.94,45700.0,27.4701,27.5488,27.4373,27.516,45700.0
2010-02-01 13:20:00,41.94,42.03,41.94,42.03,53500.0,27.516,27.5751,27.516,27.5751,53500.0
2010-02-01 13:25:00,42.01,42.03,41.92,41.92,38100.0,27.5619,27.5751,27.5029,27.5029,38100.0
2010-02-01 13:30:00,41.92,41.95,41.88,41.9,40900.0,27.5029,27.5226,27.4767,27.4898,40900.0
2010-02-01 13:35:00,41.9,41.9,41.81,41.81,39300.0,27.4898,27.4898,27.4307,27.4307,39300.0
2010-02-01 13:40:00,41.81,41.85,41.81,41.83,49600.0,27.4307,27.457,27.4307,27.4438,49600.0
2010-02-01 13:45:00,41.83,41.95,41.83,41.91,47300.0,27.4438,27.5226,27.4438,27.4963,47300.0
2010-02-01 13:50:00,41.9,41.97,41.89,41.91,25100.0,27.4898,27.5357,27.4832,27.4963,25100.0
2010-02-01 13:55:00,41.9,41.92,41.87,41.87,41300.0,27.4898,27.5029,27.4701,27.4701,41300.0
2010-02-01 14:00:00,41.88,41.92,41.8,41.8,64600.0,27.4767,27.5029,27.4242,27.4242,64600.0
2010-02-01 14:05:00,41.8,41.85,41.77,41.81,60800.0,27.4242,27.457,27.4045,27.4307,60800.0
2010-02-01 14:10:00,41.81,41.82,41.74,41.76,43100.0,27.4307,27.4373,27.3848,27.3979,43100.0
2010-02-01 14:15:00,41.75,41.85,41.71,41.82,57000.0,27.3914,27.457,27.3651,27.4373,57000.0
2010-02-01 14:20:00,41.81,41.86,41.74,41.8,75700.0,27.4307,27.4635,27.3848,27.4242,75700.0
2010-02-01 14:25:00,41.8,41.83,41.75,41.81,47800.0,27.4242,27.4438,27.3914,27.4307,47800.0
2010-02-01 14:30:00,41.81,41.86,41.78,41.81,42600.0,27.4307,27.4635,27.411,27.4307,42600.0
2010-02-01 14:35:00,41.81,41.88,41.81,41.88,42500.0,27.4307,27.4767,27.4307,27.4767,42500.0
2010-02-01 14:40:00,41.87,41.94,41.87,41.91,82000.0,27.4701,27.516,27.4701,27.4963,82000.0
2010-02-01 14:45:00,41.9,41.99,41.84,41.87,34700.0,27.4898,27.5488,27.4504,27.4701,34700.0
2010-02-01 14:50:00,41.86,41.99,41.83,41.98,44500.0,27.4635,27.5488,27.4438,27.5423,44500.0
2010-02-01 14:55:00,41.97,41.98,41.91,41.92,33400.0,27.5357,27.5423,27.4963,27.5029,33400.0
2010-02-01 15:00:00,41.93,41.99,41.83,41.87,60900.0,27.5095,27.5488,27.4438,27.4701,60900.0
2010-02-01 15:05:00,41.87,41.93,41.77,41.78,69400.0,27.4701,27.5095,27.4045,27.411,69400.0
2010-02-01 15:10:00,41.77,41.92,41.75,41.87,41900.0,27.4045,27.5029,27.3914,27.4701,41900.0
2010-02-01 15:15:00,41.87,41.9,41.79,41.86,42800.0,27.4701,27.4898,27.4176,27.4635,42800.0
2010-02-01 15:20:00,41.86,41.9,41.84,41.86,48600.0,27.4635,27.4898,27.4504,27.4635,48600.0
2010-02-01 15:25:00,41.85,41.96,41.85,41.88,72900.0,27.457,27.5291,27.457,27.4767,72900.0
2010-02-01 15:30:00,41.89,41.92,41.85,41.87,82000.0,27.4832,27.5029,27.457,27.4701,82000.0
2010-02-01 15:35:00,41.87,41.89,41.81,41.85,127200.0,27.4701,27.4832,27.4307,27.457,127200.0
2010-02-01 15:40:00,41.85,41.94,41.84,41.87,148900.0,27.457,27.516,27.4504,27.4701,148900.0
2010-02-01 15:45:00,41.87,41.9,41.85,41.87,141500.0,27.4701,27.4898,27.457,27.4701,141500.0
2010-02-01 15:50:00,41.87,41.9,41.83,41.87,177000.0,27.4701,27.4898,27.4438,27.4701,177000.0
2010-02-01 15:55:00,41.88,42.03,41.88,41.99,286200.0,27.4767,27.5751,27.4767,27.5488,286200.0
2010-02-02 09:30:00,42.34,42.44,41.8,42.08,143400.0,27.7784,27.8441,27.4242,27.6079,143400.0
2010-02-02 09:35:00,42.08,42.18,41.93,42.05,99400.0,27.6079,27.6735,27.5095,27.5882,99400.0
2010-02-02 09:40:00,42.03,42.08,41.85,42.04,61800.0,27.5751,27.6079,27.457,27.5816,61800.0
2010-02-02 09:45:00,42.03,42.32,42.02,42.21,48800.0,27.5751,27.7653,27.5685,27.6932,48800.0
2010-02-02 09:50:00,42.21,42.32,42.07,42.08,54600.0,27.6932,27.7653,27.6013,27.6079,54600.0
2010-02-02 09:55:00,42.09,42.19,42.0,42.05,87700.0,27.6144,27.68,27.5554,27.5882,87700.0
2010-02-02 10:00:00,42.07,42.13,41.77,41.82,131900.0,27.6013,27.6407,27.4045,27.4373,131900.0
2010-02-02 10:05:00,41.82,41.89,41.71,41.89,71500.0,27.4373,27.4832,27.3651,27.4832,71500.0
2010-02-02 10:10:00,41.89,42.12,41.81,42.11,76800.0,27.4832,27.6341,27.4307,27.6275,76800.0
2010-02-02 10:15:00,42.11,42.5,42.11,42.49,173800.0,27.6275,27.8834,27.6275,27.8769,173800.0
2010-02-02 10:20:00,42.48,42.53,42.34,42.47,122600.0,27.8703,27.9031,27.7784,27.8637,122600.0
2010-02-02 10:25:00,42.47,42.53,42.41,42.44,100700.0,27.8637,27.9031,27.8244,27.8441,100700.0
2010-02-02 10:30:00,42.44,42.6,42.44,42.5,103100.0,27.8441,27.949,27.8441,27.8834,103100.0
2010-02-02 10:35:00,42.51,42.68,42.49,42.54,76100.0,27.89,28.0015,27.8769,27.9097,76100.0
2010-02-02 10:40:00,42.55,42.74,42.54,42.73,182200.0,27.9162,28.0409,27.9097,28.0343,182200.0
2010-02-02 10:45:00,42.73,42.76,42.62,42.71,85600.0,28.0343,28.054,27.9622,28.0212,85600.0
2010-02-02 10:50:00,42.71,42.71,42.49,42.52,77100.0,28.0212,28.0212,27.8769,27.8965,77100.0
2010-02-02 10:55:00,42.51,42.67,42.47,42.67,61900.0,27.89,27.995,27.8637,27.995,61900.0
2010-02-02 11:00:00,42.67,42.68,42.45,42.46,39500.0,27.995,28.0015,27.8506,27.8572,39500.0
2010-02-02 11:05:00,42.46,42.51,42.35,42.51,71500.0,27.8572,27.89,27.785,27.89,71500.0
2010-02-02 11:10:00,42.5,42.61,42.43,42.61,73700.0,27.8834,27.9556,27.8375,27.9556,73700.0
2010-02-02 11:15:00,42.6,42.61,42.49,42.52,69600.0,27.949,27.9556,27.8769,27.8965,69600.0
2010-02-02 11:20:00,42.53,42.75,42.5,42.66,81200.0,27.9031,28.0474,27.8834,27.9884,81200.0
2010-02-02 11:25:00,42.67,42.68,42.6,42.61,40000.0,27.995,28.0015,27.949,27.9556,40000.0
2010-02-02 11:30:00,42.61,42.67,42.57,42.61,45600.0,27.9556,27.995,27.9293,27.9556,45600.0
2010-02-02 11:35:00,42.61,42.74,42.6,42.67,34100.0,27.9556,28.0409,27.949,27.995,34100.0
2010-02-02 11:40:00,42.65,42.71,42.58,42.6,45600.0,27.9818,28.0212,27.9359,27.949,45600.0
2010-02-02 11:45:00,42.59,42.6,42.55,42.59,66500.0,27.9425,27.949,27.9162,27.9425,66500.0
2010-02-02 11:50:00,42.59,42.65,42.57,42.62,73900.0,27.9425,27.9818,27.9293,27.9622,73900.0
2010-02-02 11:55:00,42.61,42.63,42.57,42.61,65600.0,27.9556,27.9687,27.9293,27.9556,65600.0
2010-02-02 12:00:00,42.6,42.67,42.6,42.67,51400.0,27.949,27.995,27.949,27.995,51400.0
2010-02-02 12:05:00,42.66,42.67,42.6,42.61,156500.0,27.9884,27.995,27.949,27.9556,156500.0
2010-02-02 12:10:00,42.61,42.67,42.6,42.6,21600.0,27.9556,27.995,27.949,27.949,21600.0
2010-02-02 12:15:00,42.6,42.66,42.6,42.65,26700.0,27.949,27.9884,27.949,27.9818,26700.0
2010-02-02 12:20:00,42.67,42.73,42.61,42.61,40300.0,27.995,28.0343,27.9556,27.9556,40300.0
2010-02-02 12:25:00,42.6,42.72,42.6,42.65,29300.0,27.949,28.0278,27.949,27.9818,29300.0
2010-02-02 12:30:00,42.65,42.71,42.61,42.69,24100.0,27.9818,28.0212,27.9556,28.0081,24100.0
2010-02-02 12:35:00,42.7,42.7,42.55,42.58,26700.0,28.0146,28.0146,27.9162,27.9359,26700.0
2010-02-02 12:40:00,42.59,42.59,42.5,42.51,28600.0,27.9425,27.9425,27.8834,27.89,28600.0
2010-02-02 12:45:00,42.51,42.54,42.48,42.54,29500.0,27.89,27.9097,27.8703,27.9097,29500.0
2010-02-02 12:50:00,42.53,42.61,42.53,42.6,13200.0,27.9031,27.9556,27.9031,27.949,13200.0
2010-02-02 12:55:00,42.6,42.63,42.57,42.6,28700.0,27.949,27.9687,27.9293,27.949,28700.0
2010-02-02 13:00:00,42.6,42.62,42.53,42.56,37000.0,27.949,27.9622,27.9031,27.9228,37000.0
2010-02-02 13:05:00,42.56,42.58,42.5,42.51,45900.0,27.9228,27.9359,27.8834,27.89,45900.0
2010-02-02 13:10:00,42.52,42.59,42.51,42.56,25700.0,27.8965,27.9425,27.89,27.9228,25700.0
2010-02-02 13:15:00,42.56,42.59,42.53,42.58,18800.0,27.9228,27.9425,27.9031,27.9359,18800.0
2010-02-02 13:20:00,42.58,42.66,42.58,42.65,33500.0,27.9359,27.9884,27.9359,27.9818,33500.0
2010-02-02 13:25:00,42.64,42.69,42.63,42.68,26200.0,27.9753,28.0081,27.9687,28.0015,26200.0
2010-02-02 13:30:00,42.68,42.75,42.68,42.72,32500.0,28.0015,28.0474,28.0015,28.0278,32500.0
2010-02-02 13:35:00,42.71,42.77,42.66,42.76,39300.0,28.0212,28.0606,27.9884,28.054,39300.0
2010-02-02 13:40:00,42.77,42.81,42.71,42.74,23900.0,28.0606,28.0868,28.0212,28.0409,23900.0
2010-02-02 13:45:00,42.74,42.8,42.73,42.74,22200.0,28.0409,28.0802,28.0343,28.0409,22200.0
2010-02-02 13:50:00,42.75,42.75,42.62,42.63,41600.0,28.0474,28.0474,27.9622,27.9687,41600.0
2010-02-02 13:55:00,42.64,42.64,42.56,42.62,41800.0,27.9753,27.9753,27.9228,27.9622,41800.0
2010-02-02 14:00:00,42.62,42.65,42.62,42.63,28500.0,27.9622,27.9818,27.9622,27.9687,28500.0
2010-02-02 14:05:00,42.64,42.69,42.63,42.69,73800.0,27.9753,28.0081,27.9687,28.0081,73800.0
2010-02-02 14:10:00,42.69,42.72,42.68,42.71,21800.0,28.0081,28.0278,28.0015,28.0212,21800.0
2010-02-02 14:15:00,42.72,42.72,42.63,42.67,45400.0,28.0278,28.0278,27.9687,27.995,45400.0
2010-02-02 14:20:00,42.67,42.79,42.67,42.79,23400.0,27.995,28.0737,27.995,28.0737,23400.0
2010-02-02 14:25:00,42.78,42.78,42.73,42.76,26900.0,28.0671,28.0671,28.0343,28.054,26900.0
2010-02-02 14:30:00,42.76,42.8,42.74,42.76,20400.0,28.054,28.0802,28.0409,28.054,20400.0
2010-02-02 14:35:00,42.79,42.82,42.73,42.82,32000.0,28.0737,28.0934,28.0343,28.0934,32000.0
2010-02-02 14:40:00,42.81,42.87,42.79,42.79,70400.0,28.0868,28.1262,28.0737,28.0737,70400.0
2010-02-02 14:45:00,42.78,42.85,42.76,42.8,44200.0,28.0671,28.113,28.054,28.0802,44200.0
2010-02-02 14:50:00,42.8,42.85,42.77,42.81,49200.0,28.0802,28.113,28.0606,28.0868,49200.0
2010-02-02 14:55:00,42.82,42.86,42.8,42.86,32100.0,28.0934,28.1196,28.0802,28.1196,32100.0
2010-02-02 15:00:00,42.85,42.86,42.78,42.81,76800.0,28.113,28.1196,28.0671,28.0868,76800.0
2010-02-02 15:05:00,42.8,42.88,42.8,42.88,55800.0,28.0802,28.1327,28.0802,28.1327,55800.0
2010-02-02 15:10:00,42.89,42.98,42.87,42.97,90400.0,28.1393,28.1983,28.1262,28.1918,90400.0
2010-02-02 15:15:00,42.96,43.03,42.96,42.98,94900.0,28.1852,28.2311,28.1852,28.1983,94900.0
2010-02-02 15:20:00,42.99,43.04,42.95,42.95,49600.0,28.2049,28.2377,28.1787,28.1787,49600.0
2010-02-02 15:25:00,42.95,42.99,42.95,42.96,92800.0,28.1787,28.2049,28.1787,28.1852,92800.0
2010-02-02 15:30:00,42.97,42.98,42.94,42.94,177700.0,28.1918,28.1983,28.1721,28.1721,177700.0
2010-02-02 15:35:00,42.95,42.97,42.86,42.89,71600.0,28.1787,28.1918,28.1196,28.1393,71600.0
2010-02-02 15:40:00,42.89,42.92,42.78,42.82,136700.0,28.1393,28.159,28.0671,28.0934,136700.0
2010-02-02 15:45:00,42.81,42.85,42.79,42.8,148800.0,28.0868,28.113,28.0737,28.0802,148800.0
2010-02-02 15:50:00,42.8,42.9,42.8,42.86,143400.0,28.0802,28.1459,28.0802,28.1196,143400.0
2010-02-02 15:55:00,42.86,42.92,42.85,42.88,224500.0,28.1196,28.159,28.113,28.1327,224500.0
2010-02-03 09:30:00,42.59,42.62,42.4,42.62,124600.0,27.9425,27.9622,27.8178,27.9622,124600.0
2010-02-03 09:35:00,42.63,42.93,42.5,42.59,82200.0,27.9687,28.1655,27.8834,27.9425,82200.0
2010-02-03 09:40:00,42.6,42.92,42.59,42.87,53700.0,27.949,28.159,27.9425,28.1262,53700.0
2010-02-03 09:45:00,42.87,43.04,42.8,42.99,102700.0,28.1262,28.2377,28.0802,28.2049,102700.0
2010-02-03 09:50:00,42.99,43.18,42.97,43.11,112200.0,28.2049,28.3296,28.1918,28.2836,112200.0
2010-02-03 09:55:00,43.1,43.1,42.94,43.01,64900.0,28.2771,28.2771,28.1721,28.218,64900.0
2010-02-03 10:00:00,43.01,43.03,42.85,42.9,79300.0,28.218,28.2311,28.113,28.1459,79300.0
2010-02-03 10:05:00,42.91,43.03,42.85,43.0,57300.0,28.1524,28.2311,28.113,28.2115,57300.0
2010-02-03 10:10:00,42.99,42.99,42.78,42.84,59800.0,28.2049,28.2049,28.0671,28.1065,59800.0
2010-02-03 10:15:00,42.85,42.88,42.53,42.56,61700.0,28.113,28.1327,27.9031,27.9228,61700.0
2010-02-03 10:20:00,42.56,42.7,42.53,42.66,82900.0,27.9228,28.0146,27.9031,27.9884,82900.0
2010-02-03 10:25:00,42.65,42.67,42.53,42.65,94300.0,27.9818,27.995,27.9031,27.9818,94300.0
2010-02-03 10:30:00,42.65,42.78,42.63,42.65,118800.0,27.9818,28.0671,27.9687,27.9818,118800.0
2010-02-03 10:35:00,42.67,42.67,42.45,42.53,135200.0,27.995,27.995,27.8506,27.9031,135200.0
2010-02-03 10:40:00,42.53,42.59,42.46,42.57,77000.0,27.9031,27.9425,27.8572,27.9293,77000.0
2010-02-03 10:45:00,42.56,42.7,42.51,42.68,123800.0,27.9228,28.0146,27.89,28.0015,123800.0
2010-02-03 10:50:00,42.67,42.73,42.6,42.66,52400.0,27.995,28.0343,27.949,27.9884,52400.0
2010-02-03 10:55:00,42.66,42.69,42.57,42.6,44000.0,27.9884,28.0081,27.9293,27.949,44000.0
2010-02-03 11:00:00,42.61,42.66,42.57,42.64,54100.0,27.9556,27.9884,27.9293,27.9753,54100.0
2010-02-03 11:05:00,42.64,42.86,42.61,42.79,35200.0,27.9753,28.1196,27.9556,28.0737,35200.0
2010-02-03 11:10:00,42.78,42.8,42.62,42.66,54000.0,28.0671,28.0802,27.9622,27.9884,54000.0
2010-02-03 11:15:00,42.67,42.69,42.57,42.59,26300.0,27.995,28.0081,27.9293,27.9425,26300.0
2010-02-03 11:20:00,42.6,42.6,42.51,42.56,75700.0,27.949,27.949,27.89,27.9228,75700.0
2010-02-03 11:25:00,42.56,42.58,42.54,42.57,75600.0,27.9228,27.9359,27.9097,27.9293,75600.0
2010-02-03 11:30:00,42.57,42.57,42.5,42.51,46600.0,27.9293,27.9293,27.8834,27.89,46600.0
2010-02-03 11:35:00,42.51,42.51,42.4,42.46,60500.0,27.89,27.89,27.8178,27.8572,60500.0
2010-02-03 11:40:00,42.46,42.49,42.4,42.46,116700.0,27.8572,27.8769,27.8178,27.8572,116700.0
2010-02-03 11:45:00,42.46,42.46,42.33,42.34,106200.0,27.8572,27.8572,27.7719,27.7784,106200.0
2010-02-03 11:50:00,42.35,42.37,42.29,42.36,132500.0,27.785,27.7981,27.7456,27.7916,132500.0
2010-02-03 11:55:00,42.36,42.41,42.24,42.28,57900.0,27.7916,27.8244,27.7128,27.7391,57900.0
2010-02-03 12:00:00,42.28,42.43,42.28,42.4,29300.0,27.7391,27.8375,27.7391,27.8178,29300.0
2010-02-03 12:05:00,42.39,42.41,42.31,42.34,21400.0,27.8113,27.8244,27.7588,27.7784,21400.0
2010-02-03 12:10:00,42.34,42.39,42.32,42.38,35200.0,27.7784,27.8113,27.7653,27.8047,35200.0
2010-02-03 12:15:00,42.39,42.39,42.33,42.37,42000.0,27.8113,27.8113,27.7719,27.7981,42000.0
2010-02-03 12:20:00,42.37,42.37,42.29,42.3,58500.0,27.7981,27.7981,27.7456,27.7522,58500.0
2010-02-03 12:25:00,42.3,42.31,42.18,42.29,51600.0,27.7522,27.7588,27.6735,27.7456,51600.0
2010-02-03 12:30:00,42.3,42.37,42.3,42.33,30700.0,27.7522,27.7981,27.7522,27.7719,30700.0
2010-02-03 12:35:00,42.33,42.46,42.29,42.43,33800.0,27.7719,27.8572,27.7456,27.8375,33800.0
2010-02-03 12:40:00,42.41,42.41,42.22,42.27,54900.0,27.8244,27.8244,27.6997,27.7325,54900.0
2010-02-03 12:45:00,42.26,42.28,42.2,42.23,49700.0,27.726,27.7391,27.6866,27.7063,49700.0
2010-02-03 12:50:00,42.24,42.31,42.22,42.3,19400.0,27.7128,27.7588,27.6997,27.7522,19400.0
2010-02-03 12:55:00,42.3,42.38,42.27,42.32,20500.0,27.7522,27.8047,27.7325,27.7653,20500.0
2010-02-03 13:00:00,42.32,42.36,42.27,42.36,17400.0,27.7653,27.7916,27.7325,27.7916,17400.0
2010-02-03 13:05:00,42.37,42.46,42.36,42.45,46100.0,27.7981,27.8572,27.7916,27.8506,46100.0
2010-02-03 13:10:00,42.46,42.46,42.33,42.33,28700.0,27.8572,27.8572,27.7719,27.7719,28700.0
2010-02-03 13:15:00,42.33,42.38,42.32,42.35,21000.0,27.7719,27.8047,27.7653,27.785,21000.0
2010-02-03 13:20:00,42.37,42.37,42.28,42.3,32100.0,27.7981,27.7981,27.7391,27.7522,32100.0
2010-02-03 13:25:00,42.3,42.41,42.28,42.39,25000.0,27.7522,27.8244,27.7391,27.8113,25000.0
2010-02-03 13:30:00,42.39,42.5,42.37,42.5,16700.0,27.8113,27.8834,27.7981,27.8834,16700.0
2010-02-03 13:35:00,42.5,42.56,42.43,42.44,40100.0,27.8834,27.9228,27.8375,27.8441,40100.0
2010-02-03 13:40:00,42.44,42.53,42.44,42.44,28800.0,27.8441,27.9031,27.8441,27.8441,28800.0
2010-02-03 13:45:00,42.44,42.47,42.33,42.33,27900.0,27.8441,27.8637,27.7719,27.7719,27900.0
2010-02-03 13:50:00,42.33,42.34,42.21,42.23,32100.0,27.7719,27.7784,27.6932,27.7063,32100.0
2010-02-03 13:55:00,42.23,42.26,42.19,42.2,56300.0,27.7063,27.726,27.68,27.6866,56300.0
2010-02-03 14:00:00,42.21,42.22,42.17,42.22,52400.0,27.6932,27.6997,27.6669,27.6997,52400.0
2010-02-03 14:05:00,42.24,42.27,42.15,42.15,46400.0,27.7128,27.7325,27.6538,27.6538,46400.0
2010-02-03 14:10:00,42.17,42.24,42.15,42.18,16900.0,27.6669,27.7128,27.6538,27.6735,16900.0
2010-02-03 14:15:00,42.18,42.23,42.12,42.13,23800.0,27.6735,27.7063,27.6341,27.6407,23800.0
2010-02-03 14:20:00,42.14,42.18,42.09,42.1,37400.0,27.6472,27.6735,27.6144,27.621,37400.0
2010-02-03 14:25:00,42.09,42.11,42.02,42.05,94300.0,27.6144,27.6275,27.5685,27.5882,94300.0
2010-02-03 14:30:00,42.05,42.09,41.98,41.98,100100.0,27.5882,27.6144,27.5423,27.5423,100100.0
2010-02-03 14:35:00,41.98,41.98,41.86,41.88,51600.0,27.5423,27.5423,27.4635,27.4767,51600.0
2010-02-03 14:40:00,41.88,41.89,41.81,41.87,64600.0,27.4767,27.4832,27.4307,27.4701,64600.0
2010-02-03 14:45:00,41.87,41.94,41.8,41.81,48500.0,27.4701,27.516,27.4242,27.4307,48500.0
2010-02-03 14:50:00,41.82,41.98,41.8,41.98,34400.0,27.4373,27.5423,27.4242,27.5423,34400.0
2010-02-03 14:55:00,41.97,42.01,41.95,41.97,34100.0,27.5357,27.5619,27.5226,27.5357,34100.0
2010-02-03 15:00:00,41.96,42.27,41.95,42.27,93500.0,27.5291,27.7325,27.5226,27.7325,93500.0
2010-02-03 15:05:00,42.27,42.29,42.08,42.08,60200.0,27.7325,27.7456,27.6079,27.6079,60200.0
2010-02-03 15:10:00,42.07,42.14,42.05,42.07,38100.0,27.6013,27.6472,27.5882,27.6013,38100.0
2010-02-03 15:15:00,42.06,42.06,41.92,41.94,39100.0,27.5947,27.5947,27.5029,27.516,39100.0
2010-02-03 15:20:00,41.94,41.98,41.84,41.85,50400.0,27.516,27.5423,27.4504,27.457,50400.0
2010-02-03 15:25:00,41.84,41.98,41.83,41.92,42900.0,27.4504,27.5423,27.4438,27.5029,42900.0
2010-02-03 15:30:00,41.91,41.99,41.89,41.96,86200.0,27.4963,27.5488,27.4832,27.5291,86200.0
2010-02-03 15:35:00,41.96,42.0,41.9,42.0,84300.0,27.5291,27.5554,27.4898,27.5554,84300.0
2010-02-03 15:40:00,42.0,42.17,41.99,42.08,150800.0,27.5554,27.6669,27.5488,27.6079,150800.0
2010-02-03 15:45:00,42.08,42.1,41.98,42.02,146300.0,27.6079,27.621,27.5423,27.5685,146300.0
2010-02-03 15:50:00,42.02,42.02,41.92,41.99,108600.0,27.5685,27.5685,27.5029,27.5488,108600.0
2010-02-03 15:55:00,41.99,42.0,41.89,41.91,152000.0,27.5488,27.5554,27.4832,27.4963,152000.0
2010-02-04 09:30:00,40.67,41.3,40.6,41.22,174200.0,26.6828,27.0961,26.6369,27.0436,174200.0
2010-02-04 09:35:00,41.23,41.28,41.08,41.23,49000.0,27.0502,27.083,26.9518,27.0502,49000.0
2010-02-04 09:40:00,41.23,41.23,40.83,40.87,125200.0,27.0502,27.0502,26.7878,26.814,125200.0
2010-02-04 09:45:00,40.84,40.85,40.64,40.79,131800.0,26.7943,26.8009,26.6631,26.7615,131800.0
2010-02-04 09:50:00,40.79,40.86,40.65,40.75,133700.0,26.7615,26.8074,26.6697,26.7353,133700.0
2010-02-04 09:55:00,40.75,40.77,40.5,40.62,126600.0,26.7353,26.7484,26.5713,26.65,126600.0
2010-02-04 10:00:00,40.63,40.82,40.52,40.78,130600.0,26.6566,26.7812,26.5844,26.755,130600.0
2010-02-04 10:05:00,40.78,40.81,40.42,40.42,108100.0,26.755,26.7746,26.5188,26.5188,108100.0
2010-02-04 10:10:00,40.42,40.46,40.2,40.26,121900.0,26.5188,26.545,26.3744,26.4138,121900.0
2010-02-04 10:15:00,40.26,40.35,40.14,40.34,105100.0,26.4138,26.4728,26.3351,26.4663,105100.0
2010-02-04 10:20:00,40.35,40.5,40.34,40.41,81900.0,26.4728,26.5713,26.4663,26.5122,81900.0
2010-02-04 10:25:00,40.42,40.42,40.2,40.2,61400.0,26.5188,26.5188,26.3744,26.3744,61400.0
2010-02-04 10:30:00,40.2,40.51,40.18,40.39,107000.0,26.3744,26.5778,26.3613,26.4991,107000.0
2010-02-04 10:35:00,40.38,40.41,40.22,40.32,88200.0,26.4925,26.5122,26.3876,26.4532,88200.0
2010-02-04 10:40:00,40.31,40.45,40.2,40.39,61700.0,26.4466,26.5385,26.3744,26.4991,61700.0
2010-02-04 10:45:00,40.38,40.49,40.29,40.48,46900.0,26.4925,26.5647,26.4335,26.5581,46900.0
2010-02-04 10:50:00,40.48,40.55,40.34,40.41,84200.0,26.5581,26.6041,26.4663,26.5122,84200.0
2010-02-04 10:55:00,40.4,40.49,40.35,40.36,78000.0,26.5057,26.5647,26.4728,26.4794,78000.0
2010-02-04 11:00:00,40.36,40.47,40.32,40.4,70600.0,26.4794,26.5516,26.4532,26.5057,70600.0
2010-02-04 11:05:00,40.41,40.63,40.39,40.57,44500.0,26.5122,26.6566,26.4991,26.6172,44500.0
2010-02-04 11:10:00,40.57,40.63,40.5,40.54,70900.0,26.6172,26.6566,26.5713,26.5975,70900.0
2010-02-04 11:15:00,40.54,40.57,40.42,40.5,60700.0,26.5975,26.6172,26.5188,26.5713,60700.0
2010-02-04 11:20:00,40.5,40.54,40.37,40.43,68000.0,26.5713,26.5975,26.486,26.5253,68000.0
2010-02-04 11:25:00,40.43,40.58,40.35,40.58,71500.0,26.5253,26.6237,26.4728,26.6237,71500.0
2010-02-04 11:30:00,40.57,40.61,40.35,40.35,45900.0,26.6172,26.6434,26.4728,26.4728,45900.0
2010-02-04 11:35:00,40.34,40.4,40.25,40.26,94500.0,26.4663,26.5057,26.4072,26.4138,94500.0
2010-02-04 11:40:00,40.26,40.28,40.04,40.1,146200.0,26.4138,26.4269,26.2695,26.3088,146200.0
2010-02-04 11:45:00,40.11,40.17,40.07,40.16,155000.0,26.3154,26.3548,26.2891,26.3482,155000.0
2010-02-04 11:50:00,40.17,40.29,40.1,40.26,75800.0,26.3548,26.4335,26.3088,26.4138,75800.0
2010-02-04 11:55:00,40.25,40.27,40.05,40.09,63600.0,26.4072,26.4204,26.276,26.3023,63600.0
2010-02-04 12:00:00,40.1,40.16,40.04,40.04,87500.0,26.3088,26.3482,26.2695,26.2695,87500.0
2010-02-04 12:05:00,40.04,40.12,40.0,40.1,130600.0,26.2695,26.3219,26.2432,26.3088,130600.0
2010-02-04 12:10:00,40.08,40.09,39.98,40.0,210400.0,26.2957,26.3023,26.2301,26.2432,210400.0
2010-02-04 12:15:00,40.0,40.06,39.99,40.01,124700.0,26.2432,26.2826,26.2367,26.2498,124700.0
2010-02-04 12:20:00,40.0,40.06,39.97,40.01,77900.0,26.2432,26.2826,26.2235,26.2498,77900.0
2010-02-04 12:25:00,40.01,40.01,39.88,39.89,122600.0,26.2498,26.2498,26.1645,26.1711,122600.0
2010-02-04 12:30:00,39.89,39.93,39.86,39.9,67500.0,26.1711,26.1973,26.1514,26.1776,67500.0
2010-02-04 12:35:00,39.91,39.92,39.86,39.87,75400.0,26.1842,26.1907,26.1514,26.1579,75400.0
2010-02-04 12:40:00,39.89,39.9,39.77,39.77,73700.0,26.1711,26.1776,26.0923,26.0923,73700.0
2010-02-04 12:45:00,39.77,39.81,39.62,39.62,129800.0,26.0923,26.1186,25.9939,25.9939,129800.0
2010-02-04 12:50:00,39.63,39.69,39.61,39.67,104200.0,26.0005,26.0398,25.9873,26.0267,104200.0
2010-02-04 12:55:00,39.67,39.72,39.62,39.66,85000.0,26.0267,26.0595,25.9939,26.0202,85000.0
2010-02-04 13:00:00,39.67,39.69,39.63,39.65,76400.0,26.0267,26.0398,26.0005,26.0136,76400.0
2010-02-04 13:05:00,39.65,39.77,39.62,39.74,90200.0,26.0136,26.0923,25.9939,26.0726,90200.0
2010-02-04 13:10:00,39.75,39.75,39.64,39.69,63300.0,26.0792,26.0792,26.007,26.0398,63300.0
2010-02-04 13:15:00,39.69,39.69,39.62,39.66,63300.0,26.0398,26.0398,25.9939,26.0202,63300.0
2010-02-04 13:20:00,39.65,39.67,39.53,39.53,102300.0,26.0136,26.0267,25.9349,25.9349,102300.0
2010-02-04 13:25:00,39.53,39.7,39.52,39.68,90500.0,25.9349,26.0464,25.9283,26.0333,90500.0
2010-02-04 13:30:00,39.68,39.7,39.63,39.7,104800.0,26.0333,26.0464,26.0005,26.0464,104800.0
2010-02-04 13:35:00,39.7,39.73,39.63,39.7,74500.0,26.0464,26.0661,26.0005,26.0464,74500.0
2010-02-04 13:40:00,39.71,39.73,39.64,39.67,101000.0,26.053,26.0661,26.007,26.0267,101000.0
2010-02-04 13:45:00,39.68,39.72,39.58,39.63,166700.0,26.0333,26.0595,25.9677,26.0005,166700.0
2010-02-04 13:50:00,39.64,39.71,39.57,39.59,69100.0,26.007,26.053,25.9611,25.9742,69100.0
2010-02-04 13:55:00,39.6,39.65,39.52,39.54,72000.0,25.9808,26.0136,25.9283,25.9414,72000.0
2010-02-04 14:00:00,39.55,39.6,39.54,39.59,66200.0,25.948,25.9808,25.9414,25.9742,66200.0
2010-02-04 14:05:00,39.57,39.58,39.53,39.56,77400.0,25.9611,25.9677,25.9349,25.9545,77400.0
2010-02-04 14:10:00,39.55,39.64,39.53,39.62,133800.0,25.948,26.007,25.9349,25.9939,133800.0
2010-02-04 14:15:00,39.61,39.7,39.57,39.69,160700.0,25.9873,26.0464,25.9611,26.0398,160700.0
2010-02-04 14:20:00,39.69,39.9,39.68,39.86,195700.0,26.0398,26.1776,26.0333,26.1514,195700.0
2010-02-04 14:25:00,39.87,40.11,39.86,40.07,210400.0,26.1579,26.3154,26.1514,26.2891,210400.0
2010-02-04 14:30:00,40.07,40.17,40.0,40.14,118200.0,26.2891,26.3548,26.2432,26.3351,118200.0
2010-02-04 14:35:00,40.14,40.2,40.1,40.11,73600.0,26.3351,26.3744,26.3088,26.3154,73600.0
2010-02-04 14:40:00,40.12,40.12,39.97,39.97,96000.0,26.3219,26.3219,26.2235,26.2235,96000.0
2010-02-04 14:45:00,39.97,39.98,39.9,39.97,150300.0,26.2235,26.2301,26.1776,26.2235,150300.0
2010-02-04 14:50:00,39.97,39.98,39.84,39.85,101600.0,26.2235,26.2301,26.1382,26.1448,101600.0
2010-02-04 14:55:00,39.83,39.89,39.82,39.84,80700.0,26.1317,26.1711,26.1251,26.1382,80700.0
2010-02-04 15:00:00,39.84,39.86,39.76,39.79,130300.0,26.1382,26.1514,26.0858,26.1054,130300.0
2010-02-04 15:05:00,39.8,39.83,39.76,39.77,102000.0,26.112,26.1317,26.0858,26.0923,102000.0
2010-02-04 15:10:00,39.77,39.79,39.64,39.65,133200.0,26.0923,26.1054,26.007,26.0136,133200.0
2010-02-04 15:15:00,39.65,39.69,39.56,39.6,117800.0,26.0136,26.0398,25.9545,25.9808,117800.0
2010-02-04 15:20:00,39.6,39.62,39.54,39.59,143400.0,25.9808,25.9939,25.9414,25.9742,143400.0
2010-02-04 15:25:00,39.6,39.61,39.52,39.57,183800.0,25.9808,25.9873,25.9283,25.9611,183800.0
2010-02-04 15:30:00,39.56,39.69,39.53,39.63,165800.0,25.9545,26.0398,25.9349,26.0005,165800.0
2010-02-04 15:35:00,39.64,39.67,39.53,39.55,220500.0,26.007,26.0267,25.9349,25.948,220500.0
2010-02-04 15:40:00,39.55,39.63,39.53,39.6,179000.0,25.948,26.0005,25.9349,25.9808,179000.0
2010-02-04 15:45:00,39.59,39.62,39.55,39.57,195800.0,25.9742,25.9939,25.948,25.9611,195800.0
2010-02-04 15:50:00,39.58,39.65,39.56,39.63,283100.0,25.9677,26.0136,25.9545,26.0005,283100.0
2010-02-04 15:55:00,39.63,39.64,39.5,39.5,437100.0,26.0005,26.007,25.9152,25.9152,437100.0
2010-02-05 09:30:00,39.92,40.11,39.75,39.84,181200.0,26.1907,26.3154,26.0792,26.1382,181200.0
2010-02-05 09:35:00,39.85,39.93,39.31,39.63,220000.0,26.1448,26.1973,25.7905,26.0005,220000.0
2010-02-05 09:40:00,39.62,40.03,39.47,39.81,160700.0,25.9939,26.2629,25.8955,26.1186,160700.0
2010-02-05 09:45:00,39.8,39.96,39.58,39.58,169800.0,26.112,26.217,25.9677,25.9677,169800.0
2010-02-05 09:50:00,39.58,39.62,39.39,39.39,162100.0,25.9677,25.9939,25.843,25.843,162100.0
2010-02-05 09:55:00,39.4,39.4,39.17,39.19,249800.0,25.8496,25.8496,25.6987,25.7118,249800.0
2010-02-05 10:00:00,39.18,39.4,39.17,39.22,133200.0,25.7052,25.8496,25.6987,25.7315,133200.0
2010-02-05 10:05:00,39.22,39.24,39.02,39.09,106600.0,25.7315,25.7446,25.6003,25.6462,106600.0
2010-02-05 10:10:00,39.09,39.32,39.01,39.25,224300.0,25.6462,25.7971,25.5937,25.7512,224300.0
2010-02-05 10:15:00,39.27,39.27,39.0,39.05,127300.0,25.7643,25.7643,25.5871,25.6199,127300.0
2010-02-05 10:20:00,39.06,39.47,39.06,39.39,102900.0,25.6265,25.8955,25.6265,25.843,102900.0
2010-02-05 10:25:00,39.39,39.72,39.38,39.57,135800.0,25.843,26.0595,25.8364,25.9611,135800.0
2010-02-05 10:30:00,39.58,39.96,39.58,39.91,186600.0,25.9677,26.217,25.9677,26.1842,186600.0
2010-02-05 10:35:00,39.91,40.04,39.72,39.73,170400.0,26.1842,26.2695,26.0595,26.0661,170400.0
2010-02-05 10:40:00,39.73,40.16,39.73,39.97,136900.0,26.0661,26.3482,26.0661,26.2235,136900.0
2010-02-05 10:45:00,39.96,40.0,39.8,39.86,110400.0,26.217,26.2432,26.112,26.1514,110400.0
2010-02-05 10:50:00,39.85,39.95,39.84,39.86,54500.0,26.1448,26.2104,26.1382,26.1514,54500.0
2010-02-05 10:55:00,39.85,39.85,39.7,39.72,73300.0,26.1448,26.1448,26.0464,26.0595,73300.0
2010-02-05 11:00:00,39.74,39.82,39.54,39.61,36800.0,26.0726,26.1251,25.9414,25.9873,36800.0
2010-02-05 11:05:00,39.6,39.68,39.52,39.68,37800.0,25.9808,26.0333,25.9283,26.0333,37800.0
2010-02-05 11:10:00,39.67,39.71,39.51,39.54,70000.0,26.0267,26.053,25.9217,25.9414,70000.0
2010-02-05 11:15:00,39.53,39.69,39.5,39.67,101800.0,25.9349,26.0398,25.9152,26.0267,101800.0
2010-02-05 11:20:00,39.66,39.82,39.53,39.81,102800.0,26.0202,26.1251,25.9349,26.1186,102800.0
2010-02-05 11:25:00,39.8,39.85,39.7,39.71,64600.0,26.112,26.1448,26.0464,26.053,64600.0
2010-02-05 11:30:00,39.71,39.73,39.37,39.39,82300.0,26.053,26.0661,25.8299,25.843,82300.0
2010-02-05 11:35:00,39.4,39.52,39.3,39.34,72400.0,25.8496,25.9283,25.784,25.8102,72400.0
2010-02-05 11:40:00,39.34,39.4,39.18,39.31,95400.0,25.8102,25.8496,25.7052,25.7905,95400.0
2010-02-05 11:45:00,39.33,39.41,39.16,39.39,125400.0,25.8036,25.8561,25.6921,25.843,125400.0
2010-02-05 11:50:00,39.38,39.54,39.32,39.37,62200.0,25.8364,25.9414,25.7971,25.8299,62200.0
2010-02-05 11:55:00,39.38,39.49,39.33,39.41,37000.0,25.8364,25.9086,25.8036,25.8561,37000.0
2010-02-05 12:00:00,39.41,39.61,39.37,39.42,61400.0,25.8561,25.9873,25.8299,25.8627,61400.0
2010-02-05 12:05:00,39.43,39.65,39.43,39.56,59600.0,25.8693,26.0136,25.8693,25.9545,59600.0
2010-02-05 12:10:00,39.55,39.63,39.41,39.6,67200.0,25.948,26.0005,25.8561,25.9808,67200.0
2010-02-05 12:15:00,39.6,39.75,39.5,39.7,43000.0,25.9808,26.0792,25.9152,26.0464,43000.0
2010-02-05 12:20:00,39.71,39.87,39.6,39.64,53800.0,26.053,26.1579,25.9808,26.007,53800.0
2010-02-05 12:25:00,39.64,39.71,39.58,39.59,44300.0,26.007,26.053,25.9677,25.9742,44300.0
2010-02-05 12:30:00,39.58,39.68,39.49,39.6,46100.0,25.9677,26.0333,25.9086,25.9808,46100.0
2010-02-05 12:35:00,39.61,39.75,39.53,39.54,35300.0,25.9873,26.0792,25.9349,25.9414,35300.0
2010-02-05 12:40:00,39.55,39.72,39.44,39.71,67800.0,25.948,26.0595,25.8758,26.053,67800.0
2010-02-05 12:45:00,39.69,39.76,39.65,39.75,45200.0,26.0398,26.0858,26.0136,26.0792,45200.0
2010-02-05 12:50:00,39.74,39.74,39.44,39.58,51300.0,26.0726,26.0726,25.8758,25.9677,51300.0
2010-02-05 12:55:00,39.58,39.71,39.57,39.71,44400.0,25.9677,26.053,25.9611,26.053,44400.0
2010-02-05 13:00:00,39.69,39.72,39.5,39.54,48300.0,26.0398,26.0595,25.9152,25.9414,48300.0
2010-02-05 13:05:00,39.55,39.56,39.31,39.35,73400.0,25.948,25.9545,25.7905,25.8168,73400.0
2010-02-05 13:10:00,39.33,39.49,39.31,39.45,66900.0,25.8036,25.9086,25.7905,25.8824,66900.0
2010-02-05 13:15:00,39.44,39.5,39.39,39.47,31800.0,25.8758,25.9152,25.843,25.8955,31800.0
2010-02-05 13:20:00,39.46,39.47,39.21,39.22,58900.0,25.8889,25.8955,25.7249,25.7315,58900.0
2010-02-05 13:25:00,39.21,39.32,39.15,39.24,41800.0,25.7249,25.7971,25.6856,25.7446,41800.0
2010-02-05 13:30:00,39.24,39.25,39.07,39.08,64400.0,25.7446,25.7512,25.6331,25.6396,64400.0
2010-02-05 13:35:00,39.08,39.2,39.0,39.08,64500.0,25.6396,25.7184,25.5871,25.6396,64500.0
2010-02-05 13:40:00,39.08,39.1,38.93,39.04,134100.0,25.6396,25.6527,25.5412,25.6134,134100.0
2010-02-05 13:45:00,39.04,39.11,38.99,39.08,61600.0,25.6134,25.6593,25.5806,25.6396,61600.0
2010-02-05 13:50:00,39.07,39.07,39.0,39.03,54300.0,25.6331,25.6331,25.5871,25.6068,54300.0
2010-02-05 13:55:00,39.03,39.04,38.93,38.97,73100.0,25.6068,25.6134,25.5412,25.5675,73100.0
2010-02-05 14:00:00,38.96,39.26,38.96,39.26,68800.0,25.5609,25.7577,25.5609,25.7577,68800.0
2010-02-05 14:05:00,39.26,39.35,39.14,39.15,97400.0,25.7577,25.8168,25.679,25.6856,97400.0
2010-02-05 14:10:00,39.15,39.39,39.12,39.39,92400.0,25.6856,25.843,25.6659,25.843,92400.0
2010-02-05 14:15:00,39.38,39.61,39.37,39.53,75200.0,25.8364,25.9873,25.8299,25.9349,75200.0
2010-02-05 14:20:00,39.53,39.53,39.35,39.45,82100.0,25.9349,25.9349,25.8168,25.8824,82100.0
2010-02-05 14:25:00,39.45,39.55,39.39,39.46,114100.0,25.8824,25.948,25.843,25.8889,114100.0
2010-02-05 14:30:00,39.46,39.51,39.26,39.49,76500.0,25.8889,25.9217,25.7577,25.9086,76500.0
2010-02-05 14:35:00,39.49,39.6,39.39,39.42,72300.0,25.9086,25.9808,25.843,25.8627,72300.0
2010-02-05 14:40:00,39.41,39.52,39.3,39.34,73100.0,25.8561,25.9283,25.784,25.8102,73100.0
2010-02-05 14:45:00,39.33,39.49,39.27,39.45,55000.0,25.8036,25.9086,25.7643,25.8824,55000.0
2010-02-05 14:50:00,39.44,39.62,39.44,39.61,98700.0,25.8758,25.9939,25.8758,25.9873,98700.0
2010-02-05 14:55:00,39.6,39.62,39.48,39.6,71500.0,25.9808,25.9939,25.9021,25.9808,71500.0
2010-02-05 15:00:00,39.61,39.85,39.6,39.74,149000.0,25.9873,26.1448,25.9808,26.0726,149000.0
2010-02-05 15:05:00,39.74,40.15,39.72,40.05,259700.0,26.0726,26.3416,26.0595,26.276,259700.0
2010-02-05 15:10:00,40.04,40.23,39.88,40.2,185100.0,26.2695,26.3941,26.1645,26.3744,185100.0
2010-02-05 15:15:00,40.22,40.22,40.0,40.05,188400.0,26.3876,26.3876,26.2432,26.276,188400.0
2010-02-05 15:20:00,40.05,40.21,39.98,40.03,145300.0,26.276,26.381,26.2301,26.2629,145300.0
2010-02-05 15:25:00,40.02,40.15,39.99,40.08,135200.0,26.2563,26.3416,26.2367,26.2957,135200.0
2010-02-05 15:30:00,40.09,40.34,39.96,40.24,162900.0,26.3023,26.4663,26.217,26.4007,162900.0
2010-02-05 15:35:00,40.23,40.4,40.19,40.38,156400.0,26.3941,26.5057,26.3679,26.4925,156400.0
2010-02-05 15:40:00,40.38,40.45,40.3,40.37,190900.0,26.4925,26.5385,26.44,26.486,190900.0
2010-02-05 15:45:00,40.37,40.45,40.13,40.13,181300.0,26.486,26.5385,26.3285,26.3285,181300.0
2010-02-05 15:50:00,40.14,40.41,40.13,40.38,178900.0,26.3351,26.5122,26.3285,26.4925,178900.0
2010-02-05 15:55:00,40.38,40.54,40.34,40.47,275000.0,26.4925,26.5975,26.4663,26.5516,275000.0
2010-02-08 09:30:00,40.62,40.62,39.76,39.82,85600.0,26.65,26.65,26.0858,26.1251,85600.0
2010-02-08 09:35:00,39.81,40.33,39.65,40.32,118400.0,26.1186,26.4597,26.0136,26.4532,118400.0
2010-02-08 09:40:00,40.32,40.47,40.08,40.47,112800.0,26.4532,26.5516,26.2957,26.5516,112800.0
2010-02-08 09:45:00,40.49,40.49,40.06,40.2,89400.0,26.5647,26.5647,26.2826,26.3744,89400.0
2010-02-08 09:50:00,40.18,40.36,39.95,40.26,81300.0,26.3613,26.4794,26.2104,26.4138,81300.0
2010-02-08 09:55:00,40.24,40.43,40.22,40.42,82300.0,26.4007,26.5253,26.3876,26.5188,82300.0
2010-02-08 10:00:00,40.44,40.67,40.2,40.32,129000.0,26.5319,26.6828,26.3744,26.4532,129000.0
2010-02-08 10:05:00,40.3,40.71,40.25,40.61,81900.0,26.44,26.709,26.4072,26.6434,81900.0
2010-02-08 10:10:00,40.59,40.85,40.59,40.69,68500.0,26.6303,26.8009,26.6303,26.6959,68500.0
2010-02-08 10:15:00,40.68,40.84,40.59,40.59,72200.0,26.6894,26.7943,26.6303,26.6303,72200.0
2010-02-08 10:20:00,40.59,40.61,40.35,40.41,64900.0,26.6303,26.6434,26.4728,26.5122,64900.0
2010-02-08 10:25:00,40.4,40.66,40.27,40.43,64400.0,26.5057,26.6762,26.4204,26.5253,64400.0
2010-02-08 10:30:00,40.43,40.44,40.17,40.32,56000.0,26.5253,26.5319,26.3548,26.4532,56000.0
2010-02-08 10:35:00,40.32,40.54,40.27,40.3,73100.0,26.4532,26.5975,26.4204,26.44,73100.0
2010-02-08 10:40:00,40.31,40.49,40.3,40.47,45400.0,26.4466,26.5647,26.44,26.5516,45400.0
2010-02-08 10:45:00,40.46,40.68,40.39,40.64,64400.0,26.545,26.6894,26.4991,26.6631,64400.0
2010-02-08 10:50:00,40.64,40.69,40.5,40.54,62500.0,26.6631,26.6959,26.5713,26.5975,62500.0
2010-02-08 10:55:00,40.55,40.65,40.52,40.62,53800.0,26.6041,26.6697,26.5844,26.65,53800.0
2010-02-08 11:00:00,40.61,40.73,40.61,40.69,43100.0,26.6434,26.7222,26.6434,26.6959,43100.0
2010-02-08 11:05:00,40.69,40.79,40.57,40.75,60200.0,26.6959,26.7615,26.6172,26.7353,60200.0
2010-02-08 11:10:00,40.75,40.75,40.64,40.65,49500.0,26.7353,26.7353,26.6631,26.6697,49500.0
2010-02-08 11:15:00,40.64,40.66,40.43,40.51,51500.0,26.6631,26.6762,26.5253,26.5778,51500.0
2010-02-08 11:20:00,40.49,40.58,40.49,40.56,26400.0,26.5647,26.6237,26.5647,26.6106,26400.0
2010-02-08 11:25:00,40.55,40.59,40.41,40.42,24600.0,26.6041,26.6303,26.5122,26.5188,24600.0
2010-02-08 11:30:00,40.42,40.55,40.36,40.39,34400.0,26.5188,26.6041,26.4794,26.4991,34400.0
2010-02-08 11:35:00,40.41,40.49,40.33,40.37,60300.0,26.5122,26.5647,26.4597,26.486,60300.0
2010-02-08 11:40:00,40.35,40.49,40.33,40.48,42300.0,26.4728,26.5647,26.4597,26.5581,42300.0
2010-02-08 11:45:00,40.49,40.51,40.36,40.44,48000.0,26.5647,26.5778,26.4794,26.5319,48000.0
2010-02-08 11:50:00,40.46,40.46,40.22,40.26,54400.0,26.545,26.545,26.3876,26.4138,54400.0
2010-02-08 11:55:00,40.28,40.28,40.2,40.21,51000.0,26.4269,26.4269,26.3744,26.381,51000.0
2010-02-08 12:00:00,40.21,40.24,40.09,40.09,52500.0,26.381,26.4007,26.3023,26.3023,52500.0
2010-02-08 12:05:00,40.09,40.2,40.07,40.12,42500.0,26.3023,26.3744,26.2891,26.3219,42500.0
2010-02-08 12:10:00,40.12,40.13,39.98,40.03,60800.0,26.3219,26.3285,26.2301,26.2629,60800.0
2010-02-08 12:15:00,40.03,40.22,40.03,40.14,41900.0,26.2629,26.3876,26.2629,26.3351,41900.0
2010-02-08 12:20:00,40.14,40.21,40.12,40.21,22900.0,26.3351,26.381,26.3219,26.381,22900.0
2010-02-08 12:25:00,40.21,40.23,40.18,40.2,21100.0,26.381,26.3941,26.3613,26.3744,21100.0
2010-02-08 12:30:00,40.2,40.23,40.13,40.17,38100.0,26.3744,26.3941,26.3285,26.3548,38100.0
2010-02-08 12:35:00,40.17,40.24,40.15,40.24,49600.0,26.3548,26.4007,26.3416,26.4007,49600.0
2010-02-08 12:40:00,40.24,40.3,40.19,40.26,39700.0,26.4007,26.44,26.3679,26.4138,39700.0
2010-02-08 12:45:00,40.25,40.31,40.19,40.2,20300.0,26.4072,26.4466,26.3679,26.3744,20300.0
2010-02-08 12:50:00,40.21,40.29,40.14,40.18,28700.0,26.381,26.4335,26.3351,26.3613,28700.0
2010-02-08 12:55:00,40.19,40.23,40.15,40.15,9600.0,26.3679,26.3941,26.3416,26.3416,9600.0
2010-02-08 13:00:00,40.16,40.19,40.05,40.08,19300.0,26.3482,26.3679,26.276,26.2957,19300.0
2010-02-08 13:05:00,40.05,40.12,39.96,39.98,48600.0,26.276,26.3219,26.217,26.2301,48600.0
2010-02-08 13:10:00,40.01,40.03,39.96,39.97,16000.0,26.2498,26.2629,26.217,26.2235,16000.0
2010-02-08 13:15:00,39.96,39.97,39.79,39.87,69900.0,26.217,26.2235,26.1054,26.1579,69900.0
2010-02-08 13:20:00,39.86,39.95,39.85,39.91,22300.0,26.1514,26.2104,26.1448,26.1842,22300.0
2010-02-08 13:25:00,39.9,39.96,39.85,39.91,18200.0,26.1776,26.217,26.1448,26.1842,18200.0
2010-02-08 13:30:00,39.91,39.95,39.84,39.84,17700.0,26.1842,26.2104,26.1382,26.1382,17700.0
2010-02-08 13:35:00,39.85,39.9,39.79,39.8,27100.0,26.1448,26.1776,26.1054,26.112,27100.0
2010-02-08 13:40:00,39.79,39.85,39.78,39.8,24200.0,26.1054,26.1448,26.0989,26.112,24200.0
2010-02-08 13:45:00,39.8,39.83,39.67,39.71,54900.0,26.112,26.1317,26.0267,26.053,54900.0
2010-02-08 13:50:00,39.71,39.83,39.69,39.8,43300.0,26.053,26.1317,26.0398,26.112,43300.0
2010-02-08 13:55:00,39.81,39.9,39.78,39.86,26600.0,26.1186,26.1776,26.0989,26.1514,26600.0
2010-02-08 14:00:00,39.87,40.08,39.87,40.05,43800.0,26.1579,26.2957,26.1579,26.276,43800.0
2010-02-08 14:05:00,40.04,40.06,39.99,40.05,18100.0,26.2695,26.2826,26.2367,26.276,18100.0
2010-02-08 14:10:00,40.04,40.13,39.98,40.13,19000.0,26.2695,26.3285,26.2301,26.3285,19000.0
2010-02-08 14:15:00,40.13,40.15,40.05,40.11,21500.0,26.3285,26.3416,26.276,26.3154,21500.0
2010-02-08 14:20:00,40.12,40.12,39.95,40.03,21900.0,26.3219,26.3219,26.2104,26.2629,21900.0
2010-02-08 14:25:00,40.03,40.05,40.01,40.01,11000.0,26.2629,26.276,26.2498,26.2498,11000.0
2010-02-08 14:30:00,40.0,40.03,39.96,39.99,20300.0,26.2432,26.2629,26.217,26.2367,20300.0
2010-02-08 14:35:00,39.98,39.98,39.75,39.77,57300.0,26.2301,26.2301,26.0792,26.0923,57300.0
2010-02-08 14:40:00,39.76,39.91,39.74,39.88,31200.0,26.0858,26.1842,26.0726,26.1645,31200.0
2010-02-08 14:45:00,39.86,39.95,39.84,39.89,32200.0,26.1514,26.2104,26.1382,26.1711,32200.0
2010-02-08 14:50:00,39.88,40.01,39.88,39.96,38100.0,26.1645,26.2498,26.1645,26.217,38100.0
2010-02-08 14:55:00,39.95,39.95,39.75,39.78,34400.0,26.2104,26.2104,26.0792,26.0989,34400.0
2010-02-08 15:00:00,39.77,39.83,39.64,39.78,79600.0,26.0923,26.1317,26.007,26.0989,79600.0
2010-02-08 15:05:00,39.77,39.87,39.77,39.81,22500.0,26.0923,26.1579,26.0923,26.1186,22500.0
2010-02-08 15:10:00,39.81,39.81,39.7,39.8,32300.0,26.1186,26.1186,26.0464,26.112,32300.0
2010-02-08 15:15:00,39.78,39.81,39.74,39.8,149000.0,26.0989,26.1186,26.0726,26.112,149000.0
2010-02-08 15:20:00,39.79,39.85,39.77,39.79,61600.0,26.1054,26.1448,26.0923,26.1054,61600.0
2010-02-08 15:25:00,39.81,39.85,39.76,39.84,81500.0,26.1186,26.1448,26.0858,26.1382,81500.0
2010-02-08 15:30:00,39.83,39.92,39.82,39.88,72600.0,26.1317,26.1907,26.1251,26.1645,72600.0
2010-02-08 15:35:00,39.89,39.89,39.79,39.83,66400.0,26.1711,26.1711,26.1054,26.1317,66400.0
2010-02-08 15:40:00,39.83,39.89,39.77,39.89,99700.0,26.1317,26.1711,26.0923,26.1711,99700.0
2010-02-08 15:45:00,39.89,39.89,39.71,39.75,138300.0,26.1711,26.1711,26.053,26.0792,138300.0
2010-02-08 15:50:00,39.75,39.75,39.65,39.66,149800.0,26.0792,26.0792,26.0136,26.0202,149800.0
2010-02-08 15:55:00,39.67,39.69,39.56,39.59,155100.0,26.0267,26.0398,25.9545,25.9742,155100.0
2010-02-09 09:30:00,40.42,40.71,40.2,40.67,141200.0,26.5188,26.709,26.3744,26.6828,141200.0
2010-02-09 09:35:00,40.67,40.79,40.58,40.59,75000.0,26.6828,26.7615,26.6237,26.6303,75000.0
2010-02-09 09:40:00,40.6,40.72,40.36,40.5,124800.0,26.6369,26.7156,26.4794,26.5713,124800.0
2010-02-09 09:45:00,40.52,40.72,40.48,40.6,111200.0,26.5844,26.7156,26.5581,26.6369,111200.0
2010-02-09 09:50:00,40.6,40.84,40.44,40.75,112800.0,26.6369,26.7943,26.5319,26.7353,112800.0
2010-02-09 09:55:00,40.73,40.81,40.7,40.76,77200.0,26.7222,26.7746,26.7025,26.7418,77200.0
2010-02-09 10:00:00,40.76,40.79,40.5,40.66,81600.0,26.7418,26.7615,26.5713,26.6762,81600.0
2010-02-09 10:05:00,40.65,40.78,40.55,40.64,52300.0,26.6697,26.755,26.6041,26.6631,52300.0
2010-02-09 10:10:00,40.64,40.79,40.61,40.74,60000.0,26.6631,26.7615,26.6434,26.7287,60000.0
2010-02-09 10:15:00,40.75,40.98,40.73,40.89,83900.0,26.7353,26.8862,26.7222,26.8271,83900.0
2010-02-09 10:20:00,40.88,40.88,40.74,40.8,41300.0,26.8206,26.8206,26.7287,26.7681,41300.0
2010-02-09 10:25:00,40.8,40.83,40.59,40.64,57600.0,26.7681,26.7878,26.6303,26.6631,57600.0
2010-02-09 10:30:00,40.64,40.78,40.56,40.74,57500.0,26.6631,26.755,26.6106,26.7287,57500.0
2010-02-09 10:35:00,40.73,40.85,40.58,40.58,65200.0,26.7222,26.8009,26.6237,26.6237,65200.0
2010-02-09 10:40:00,40.6,40.63,40.38,40.46,73000.0,26.6369,26.6566,26.4925,26.545,73000.0
2010-02-09 10:45:00,40.45,40.46,40.27,40.38,84500.0,26.5385,26.545,26.4204,26.4925,84500.0
2010-02-09 10:50:00,40.38,40.38,40.26,40.3,33500.0,26.4925,26.4925,26.4138,26.44,33500.0
2010-02-09 10:55:00,40.3,40.42,40.18,40.21,68700.0,26.44,26.5188,26.3613,26.381,68700.0
2010-02-09 11:00:00,40.2,40.24,40.04,40.23,117100.0,26.3744,26.4007,26.2695,26.3941,117100.0
2010-02-09 11:05:00,40.22,40.24,39.92,39.98,62900.0,26.3876,26.4007,26.1907,26.2301,62900.0
2010-02-09 11:10:00,39.97,40.13,39.88,40.03,94500.0,26.2235,26.3285,26.1645,26.2629,94500.0
2010-02-09 11:15:00,40.04,40.17,39.93,40.15,61400.0,26.2695,26.3548,26.1973,26.3416,61400.0
2010-02-09 11:20:00,40.16,40.23,40.12,40.14,32100.0,26.3482,26.3941,26.3219,26.3351,32100.0
2010-02-09 11:25:00,40.15,40.16,39.91,39.93,44200.0,26.3416,26.3482,26.1842,26.1973,44200.0
2010-02-09 11:30:00,39.93,40.51,39.88,40.49,133900.0,26.1973,26.5778,26.1645,26.5647,133900.0
2010-02-09 11:35:00,40.49,40.58,40.34,40.46,108600.0,26.5647,26.6237,26.4663,26.545,108600.0
2010-02-09 11:40:00,40.46,40.67,40.46,40.57,90200.0,26.545,26.6828,26.545,26.6172,90200.0
2010-02-09 11:45:00,40.59,40.64,40.46,40.54,76000.0,26.6303,26.6631,26.545,26.5975,76000.0
2010-02-09 11:50:00,40.55,40.75,40.49,40.7,79300.0,26.6041,26.7353,26.5647,26.7025,79300.0
2010-02-09 11:55:00,40.7,40.73,40.49,40.51,41100.0,26.7025,26.7222,26.5647,26.5778,41100.0
2010-02-09 12:00:00,40.52,40.73,40.52,40.72,33100.0,26.5844,26.7222,26.5844,26.7156,33100.0
2010-02-09 12:05:00,40.72,40.87,40.71,40.77,42300.0,26.7156,26.814,26.709,26.7484,42300.0
2010-02-09 12:10:00,40.77,40.85,40.69,40.77,39600.0,26.7484,26.8009,26.6959,26.7484,39600.0
2010-02-09 12:15:00,40.78,40.88,40.78,40.84,63400.0,26.755,26.8206,26.755,26.7943,63400.0
2010-02-09 12:20:00,40.83,40.88,40.67,40.67,53400.0,26.7878,26.8206,26.6828,26.6828,53400.0
2010-02-09 12:25:00,40.67,40.71,40.57,40.62,32600.0,26.6828,26.709,26.6172,26.65,32600.0
2010-02-09 12:30:00,40.62,40.82,40.62,40.81,37300.0,26.65,26.7812,26.65,26.7746,37300.0
2010-02-09 12:35:00,40.81,40.89,40.71,40.72,43200.0,26.7746,26.8271,26.709,26.7156,43200.0
2010-02-09 12:40:00,40.71,40.75,40.28,40.36,127700.0,26.709,26.7353,26.4269,26.4794,127700.0
2010-02-09 12:45:00,40.35,40.64,40.35,40.54,65300.0,26.4728,26.6631,26.4728,26.5975,65300.0
2010-02-09 12:50:00,40.54,40.61,40.41,40.53,55300.0,26.5975,26.6434,26.5122,26.5909,55300.0
2010-02-09 12:55:00,40.52,40.7,40.47,40.65,35900.0,26.5844,26.7025,26.5516,26.6697,35900.0
2010-02-09 13:00:00,40.65,40.83,40.65,40.73,40700.0,26.6697,26.7878,26.6697,26.7222,40700.0
2010-02-09 13:05:00,40.73,40.86,40.67,40.74,31900.0,26.7222,26.8074,26.6828,26.7287,31900.0
2010-02-09 13:10:00,40.75,40.76,40.65,40.65,12400.0,26.7353,26.7418,26.6697,26.6697,12400.0
2010-02-09 13:15:00,40.66,40.67,40.56,40.61,29000.0,26.6762,26.6828,26.6106,26.6434,29000.0
2010-02-09 13:20:00,40.6,40.65,40.53,40.63,17600.0,26.6369,26.6697,26.5909,26.6566,17600.0
2010-02-09 13:25:00,40.65,40.7,40.49,40.58,26100.0,26.6697,26.7025,26.5647,26.6237,26100.0
2010-02-09 13:30:00,40.58,40.61,40.54,40.56,22600.0,26.6237,26.6434,26.5975,26.6106,22600.0
2010-02-09 13:35:00,40.55,40.62,40.51,40.55,24800.0,26.6041,26.65,26.5778,26.6041,24800.0
2010-02-09 13:40:00,40.53,40.57,40.43,40.54,28600.0,26.5909,26.6172,26.5253,26.5975,28600.0
2010-02-09 13:45:00,40.55,40.66,40.55,40.62,26900.0,26.6041,26.6762,26.6041,26.65,26900.0
2010-02-09 13:50:00,40.6,40.63,40.56,40.56,15200.0,26.6369,26.6566,26.6106,26.6106,15200.0
2010-02-09 13:55:00,40.56,40.59,40.47,40.49,25200.0,26.6106,26.6303,26.5516,26.5647,25200.0
2010-02-09 14:00:00,40.49,40.58,40.49,40.55,28900.0,26.5647,26.6237,26.5647,26.6041,28900.0
2010-02-09 14:05:00,40.55,40.61,40.42,40.42,52700.0,26.6041,26.6434,26.5188,26.5188,52700.0
2010-02-09 14:10:00,40.43,40.53,40.43,40.52,26500.0,26.5253,26.5909,26.5253,26.5844,26500.0
2010-02-09 14:15:00,40.51,40.52,40.34,40.35,56100.0,26.5778,26.5844,26.4663,26.4728,56100.0
2010-02-09 14:20:00,40.36,40.5,40.36,40.46,27100.0,26.4794,26.5713,26.4794,26.545,27100.0
2010-02-09 14:25:00,40.47,40.51,40.44,40.51,22800.0,26.5516,26.5778,26.5319,26.5778,22800.0
2010-02-09 14:30:00,40.5,40.67,40.5,40.67,62400.0,26.5713,26.6828,26.5713,26.6828,62400.0
2010-02-09 14:35:00,40.67,40.67,40.44,40.46,45300.0,26.6828,26.6828,26.5319,26.545,45300.0
2010-02-09 14:40:00,40.46,40.61,40.43,40.47,78400.0,26.545,26.6434,26.5253,26.5516,78400.0
2010-02-09 14:45:00,40.46,40.46,40.35,40.4,56400.0,26.545,26.545,26.4728,26.5057,56400.0
2010-02-09 14:50:00,40.4,40.4,40.31,40.36,46700.0,26.5057,26.5057,26.4466,26.4794,46700.0
2010-02-09 14:55:00,40.36,40.48,40.36,40.39,40100.0,26.4794,26.5581,26.4794,26.4991,40100.0
2010-02-09 15:00:00,40.38,40.55,40.36,40.53,55900.0,26.4925,26.6041,26.4794,26.5909,55900.0
2010-02-09 15:05:00,40.52,40.57,40.49,40.51,44100.0,26.5844,26.6172,26.5647,26.5778,44100.0
2010-02-09 15:10:00,40.5,40.53,40.41,40.53,56600.0,26.5713,26.5909,26.5122,26.5909,56600.0
2010-02-09 15:15:00,40.53,40.53,40.41,40.5,45500.0,26.5909,26.5909,26.5122,26.5713,45500.0
2010-02-09 15:20:00,40.5,40.55,40.48,40.53,61500.0,26.5713,26.6041,26.5581,26.5909,61500.0
2010-02-09 15:25:00,40.53,40.65,40.53,40.62,136900.0,26.5909,26.6697,26.5909,26.65,136900.0
2010-02-09 15:30:00,40.64,40.64,40.5,40.56,99400.0,26.6631,26.6631,26.5713,26.6106,99400.0
2010-02-09 15:35:00,40.56,40.57,40.46,40.49,79600.0,26.6106,26.6172,26.545,26.5647,79600.0
2010-02-09 15:40:00,40.5,40.61,40.47,40.5,111000.0,26.5713,26.6434,26.5516,26.5713,111000.0
2010-02-09 15:45:00,40.5,40.54,40.44,40.48,87400.0,26.5713,26.5975,26.5319,26.5581,87400.0
2010-02-09 15:50:00,40.49,40.5,40.26,40.3,127700.0,26.5647,26.5713,26.4138,26.44,127700.0
2010-02-09 15:55:00,40.29,40.45,40.29,40.44,138900.0,26.4335,26.5385,26.4335,26.5319,138900.0
2010-02-10 09:30:00,40.1,40.16,39.88,40.02,92800.0,26.3088,26.3482,26.1645,26.2563,92800.0
2010-02-10 09:35:00,40.02,40.23,39.83,39.85,148800.0,26.2563,26.3941,26.1317,26.1448,148800.0
2010-02-10 09:40:00,39.85,39.97,39.75,39.83,86200.0,26.1448,26.2235,26.0792,26.1317,86200.0
2010-02-10 09:45:00,39.85,40.06,39.8,40.03,168400.0,26.1448,26.2826,26.112,26.2629,168400.0
2010-02-10 09:50:00,40.02,40.03,39.83,39.9,111800.0,26.2563,26.2629,26.1317,26.1776,111800.0
2010-02-10 09:55:00,39.91,40.03,39.87,39.89,83300.0,26.1842,26.2629,26.1579,26.1711,83300.0
2010-02-10 10:00:00,39.88,39.89,39.64,39.69,202500.0,26.1645,26.1711,26.007,26.0398,202500.0
2010-02-10 10:05:00,39.7,39.78,39.4,39.48,155300.0,26.0464,26.0989,25.8496,25.9021,155300.0
2010-02-10 10:10:00,39.48,39.57,39.41,39.42,146300.0,25.9021,25.9611,25.8561,25.8627,146300.0
2010-02-10 10:15:00,39.41,39.47,39.36,39.46,74200.0,25.8561,25.8955,25.8233,25.8889,74200.0
2010-02-10 10:20:00,39.45,39.57,39.35,39.47,97300.0,25.8824,25.9611,25.8168,25.8955,97300.0
2010-02-10 10:25:00,39.47,39.49,39.26,39.3,196600.0,25.8955,25.9086,25.7577,25.784,196600.0
2010-02-10 10:30:00,39.3,39.39,39.25,39.38,136900.0,25.784,25.843,25.7512,25.8364,136900.0
2010-02-10 10:35:00,39.37,39.48,39.28,39.34,61800.0,25.8299,25.9021,25.7708,25.8102,61800.0
2010-02-10 10:40:00,39.35,39.47,39.29,39.42,84100.0,25.8168,25.8955,25.7774,25.8627,84100.0
2010-02-10 10:45:00,39.4,39.44,39.25,39.27,91700.0,25.8496,25.8758,25.7512,25.7643,91700.0
2010-02-10 10:50:00,39.28,39.32,39.24,39.28,98400.0,25.7708,25.7971,25.7446,25.7708,98400.0
2010-02-10 10:55:00,39.28,39.34,39.26,39.3,116900.0,25.7708,25.8102,25.7577,25.784,116900.0
2010-02-10 11:00:00,39.31,39.33,39.28,39.29,70200.0,25.7905,25.8036,25.7708,25.7774,70200.0
2010-02-10 11:05:00,39.3,39.57,39.28,39.56,77200.0,25.784,25.9611,25.7708,25.9545,77200.0
2010-02-10 11:10:00,39.56,39.6,39.52,39.55,76400.0,25.9545,25.9808,25.9283,25.948,76400.0
2010-02-10 11:15:00,39.55,39.56,39.35,39.37,76000.0,25.948,25.9545,25.8168,25.8299,76000.0
2010-02-10 11:20:00,39.36,39.46,39.36,39.4,121500.0,25.8233,25.8889,25.8233,25.8496,121500.0
2010-02-10 11:25:00,39.4,39.59,39.4,39.52,135800.0,25.8496,25.9742,25.8496,25.9283,135800.0
2010-02-10 11:30:00,39.51,39.68,39.49,39.65,60600.0,25.9217,26.0333,25.9086,26.0136,60600.0
2010-02-10 11:35:00,39.66,39.72,39.62,39.65,43900.0,26.0202,26.0595,25.9939,26.0136,43900.0
2010-02-10 11:40:00,39.64,39.73,39.61,39.65,55600.0,26.007,26.0661,25.9873,26.0136,55600.0
2010-02-10 11:45:00,39.65,39.67,39.57,39.6,89300.0,26.0136,26.0267,25.9611,25.9808,89300.0
2010-02-10 11:50:00,39.6,39.67,39.52,39.65,68100.0,25.9808,26.0267,25.9283,26.0136,68100.0
2010-02-10 11:55:00,39.66,39.74,39.55,39.57,90800.0,26.0202,26.0726,25.948,25.9611,90800.0
2010-02-10 12:00:00,39.57,39.72,39.51,39.67,106500.0,25.9611,26.0595,25.9217,26.0267,106500.0
2010-02-10 12:05:00,39.68,39.75,39.64,39.75,38000.0,26.0333,26.0792,26.007,26.0792,38000.0
2010-02-10 12:10:00,39.75,39.78,39.67,39.73,42100.0,26.0792,26.0989,26.0267,26.0661,42100.0
2010-02-10 12:15:00,39.72,39.76,39.68,39.76,29300.0,26.0595,26.0858,26.0333,26.0858,29300.0
2010-02-10 12:20:00,39.76,40.0,39.74,39.98,75000.0,26.0858,26.2432,26.0726,26.2301,75000.0
2010-02-10 12:25:00,39.99,39.99,39.9,39.95,38000.0,26.2367,26.2367,26.1776,26.2104,38000.0
2010-02-10 12:30:00,39.97,40.12,39.97,39.99,69200.0,26.2235,26.3219,26.2235,26.2367,69200.0
2010-02-10 12:35:00,39.99,40.02,39.94,39.96,45400.0,26.2367,26.2563,26.2039,26.217,45400.0
2010-02-10 12:40:00,39.96,40.12,39.96,40.08,75000.0,26.217,26.3219,26.217,26.2957,75000.0
2010-02-10 12:45:00,40.07,40.07,40.0,40.0,24600.0,26.2891,26.2891,26.2432,26.2432,24600.0
2010-02-10 12:50:00,39.99,40.05,39.92,40.02,37500.0,26.2367,26.276,26.1907,26.2563,37500.0
2010-02-10 12:55:00,40.01,40.09,39.99,40.01,58000.0,26.2498,26.3023,26.2367,26.2498,58000.0
2010-02-10 13:00:00,40.02,40.09,40.02,40.06,24200.0,26.2563,26.3023,26.2563,26.2826,24200.0
2010-02-10 13:05:00,40.06,40.1,40.04,40.08,31700.0,26.2826,26.3088,26.2695,26.2957,31700.0
2010-02-10 13:10:00,40.07,40.18,40.06,40.1,32300.0,26.2891,26.3613,26.2826,26.3088,32300.0
2010-02-10 13:15:00,40.08,40.1,39.97,40.08,36300.0,26.2957,26.3088,26.2235,26.2957,36300.0
2010-02-10 13:20:00,40.08,40.13,40.02,40.12,17600.0,26.2957,26.3285,26.2563,26.3219,17600.0
2010-02-10 13:25:00,40.11,40.21,40.11,40.19,36300.0,26.3154,26.381,26.3154,26.3679,36300.0
2010-02-10 13:30:00,40.19,40.2,40.0,40.06,41600.0,26.3679,26.3744,26.2432,26.2826,41600.0
2010-02-10 13:35:00,40.07,40.11,39.98,39.99,50100.0,26.2891,26.3154,26.2301,26.2367,50100.0
2010-02-10 13:40:00,39.98,40.01,39.92,39.98,43300.0,26.2301,26.2498,26.1907,26.2301,43300.0
2010-02-10 13:45:00,39.98,40.04,39.91,40.02,33000.0,26.2301,26.2695,26.1842,26.2563,33000.0
2010-02-10 13:50:00,40.02,40.07,40.0,40.0,29200.0,26.2563,26.2891,26.2432,26.2432,29200.0
2010-02-10 13:55:00,40.0,40.01,39.86,39.93,80500.0,26.2432,26.2498,26.1514,26.1973,80500.0
2010-02-10 14:00:00,39.92,40.03,39.92,40.0,46500.0,26.1907,26.2629,26.1907,26.2432,46500.0
2010-02-10 14:05:00,39.98,40.05,39.96,40.0,41100.0,26.2301,26.276,26.217,26.2432,41100.0
2010-02-10 14:10:00,39.99,40.03,39.95,40.01,60700.0,26.2367,26.2629,26.2104,26.2498,60700.0
2010-02-10 14:15:00,40.0,40.1,39.95,40.07,55200.0,26.2432,26.3088,26.2104,26.2891,55200.0
2010-02-10 14:20:00,40.07,40.08,39.93,39.99,52000.0,26.2891,26.2957,26.1973,26.2367,52000.0
2010-02-10 14:25:00,39.99,40.05,39.99,40.02,36800.0,26.2367,26.276,26.2367,26.2563,36800.0
2010-02-10 14:30:00,40.04,40.05,39.84,39.9,58700.0,26.2695,26.276,26.1382,26.1776,58700.0
2010-02-10 14:35:00,39.91,39.92,39.77,39.86,67000.0,26.1842,26.1907,26.0923,26.1514,67000.0
2010-02-10 14:40:00,39.86,39.98,39.86,39.93,39300.0,26.1514,26.2301,26.1514,26.1973,39300.0
2010-02-10 14:45:00,39.93,39.95,39.87,39.9,24300.0,26.1973,26.2104,26.1579,26.1776,24300.0
2010-02-10 14:50:00,39.9,39.96,39.83,39.89,53700.0,26.1776,26.217,26.1317,26.1711,53700.0
2010-02-10 14:55:00,39.89,39.93,39.86,39.92,18300.0,26.1711,26.1973,26.1514,26.1907,18300.0
2010-02-10 15:00:00,39.94,40.11,39.93,40.11,44600.0,26.2039,26.3154,26.1973,26.3154,44600.0
2010-02-10 15:05:00,40.11,40.13,39.93,39.98,67000.0,26.3154,26.3285,26.1973,26.2301,67000.0
2010-02-10 15:10:00,39.98,40.03,39.96,39.98,21100.0,26.2301,26.2629,26.217,26.2301,21100.0
2010-02-10 15:15:00,39.98,39.99,39.92,39.93,59500.0,26.2301,26.2367,26.1907,26.1973,59500.0
2010-02-10 15:20:00,39.94,40.01,39.92,39.99,29500.0,26.2039,26.2498,26.1907,26.2367,29500.0
2010-02-10 15:25:00,40.0,40.13,39.99,40.1,133400.0,26.2432,26.3285,26.2367,26.3088,133400.0
2010-02-10 15:30:00,40.11,40.11,39.88,39.89,166000.0,26.3154,26.3154,26.1645,26.1711,166000.0
2010-02-10 15:35:00,39.9,39.91,39.81,39.85,159000.0,26.1776,26.1842,26.1186,26.1448,159000.0
2010-02-10 15:40:00,39.86,39.9,39.78,39.82,130500.0,26.1514,26.1776,26.0989,26.1251,130500.0
2010-02-10 15:45:00,39.82,39.96,39.82,39.92,92200.0,26.1251,26.217,26.1251,26.1907,92200.0
2010-02-10 15:50:00,39.91,39.99,39.86,39.93,148100.0,26.1842,26.2367,26.1514,26.1973,148100.0
2010-02-10 15:55:00,39.93,39.99,39.92,39.93,137900.0,26.1973,26.2367,26.1907,26.1973,137900.0
2010-02-11 09:30:00,40.08,40.09,39.9,39.99,44200.0,26.2957,26.3023,26.1776,26.2367,44200.0
2010-02-11 09:35:00,39.95,40.42,39.93,40.38,217700.0,26.2104,26.5188,26.1973,26.4925,217700.0
2010-02-11 09:40:00,40.37,40.4,39.96,40.01,134400.0,26.486,26.5057,26.217,26.2498,134400.0
2010-02-11 09:45:00,39.99,40.16,39.92,40.12,73900.0,26.2367,26.3482,26.1907,26.3219,73900.0
2010-02-11 09:50:00,40.12,40.2,40.05,40.12,137900.0,26.3219,26.3744,26.276,26.3219,137900.0
2010-02-11 09:55:00,40.11,40.35,40.07,40.3,100100.0,26.3154,26.4728,26.2891,26.44,100100.0
2010-02-11 10:00:00,40.3,40.46,40.19,40.43,150600.0,26.44,26.545,26.3679,26.5253,150600.0
2010-02-11 10:05:00,40.43,40.59,40.41,40.45,87400.0,26.5253,26.6303,26.5122,26.5385,87400.0
2010-02-11 10:10:00,40.45,40.64,40.36,40.4,96400.0,26.5385,26.6631,26.4794,26.5057,96400.0
2010-02-11 10:15:00,40.39,40.52,40.38,40.44,39400.0,26.4991,26.5844,26.4925,26.5319,39400.0
2010-02-11 10:20:00,40.45,40.54,40.33,40.46,65700.0,26.5385,26.5975,26.4597,26.545,65700.0
2010-02-11 10:25:00,40.45,40.55,40.4,40.49,63700.0,26.5385,26.6041,26.5057,26.5647,63700.0
2010-02-11 10:30:00,40.49,40.53,40.24,40.35,70700.0,26.5647,26.5909,26.4007,26.4728,70700.0
2010-02-11 10:35:00,40.34,40.49,40.26,40.48,51400.0,26.4663,26.5647,26.4138,26.5581,51400.0
2010-02-11 10:40:00,40.49,40.51,40.35,40.38,93000.0,26.5647,26.5778,26.4728,26.4925,93000.0
2010-02-11 10:45:00,40.38,40.53,40.33,40.41,49800.0,26.4925,26.5909,26.4597,26.5122,49800.0
2010-02-11 10:50:00,40.4,40.4,40.28,40.34,53900.0,26.5057,26.5057,26.4269,26.4663,53900.0
2010-02-11 10:55:00,40.34,40.41,40.25,40.3,84300.0,26.4663,26.5122,26.4072,26.44,84300.0
2010-02-11 11:00:00,40.31,40.43,40.29,40.42,50600.0,26.4466,26.5253,26.4335,26.5188,50600.0
2010-02-11 11:05:00,40.43,40.49,40.27,40.33,58000.0,26.5253,26.5647,26.4204,26.4597,58000.0
2010-02-11 11:10:00,40.35,40.48,40.34,40.4,71100.0,26.4728,26.5581,26.4663,26.5057,71100.0
2010-02-11 11:15:00,40.4,40.49,40.39,40.41,68500.0,26.5057,26.5647,26.4991,26.5122,68500.0
2010-02-11 11:20:00,40.41,40.73,40.4,40.68,102200.0,26.5122,26.7222,26.5057,26.6894,102200.0
2010-02-11 11:25:00,40.69,40.74,40.62,40.74,55500.0,26.6959,26.7287,26.65,26.7287,55500.0
2010-02-11 11:30:00,40.74,40.8,40.65,40.65,175700.0,26.7287,26.7681,26.6697,26.6697,175700.0
2010-02-11 11:35:00,40.65,40.71,40.59,40.71,97200.0,26.6697,26.709,26.6303,26.709,97200.0
2010-02-11 11:40:00,40.72,40.94,40.67,40.84,153900.0,26.7156,26.8599,26.6828,26.7943,153900.0
2010-02-11 11:45:00,40.83,40.95,40.76,40.84,165100.0,26.7878,26.8665,26.7418,26.7943,165100.0
2010-02-11 11:50:00,40.85,40.87,40.77,40.83,62600.0,26.8009,26.814,26.7484,26.7878,62600.0
2010-02-11 11:55:00,40.83,40.87,40.76,40.79,80100.0,26.7878,26.814,26.7418,26.7615,80100.0
2010-02-11 12:00:00,40.79,40.85,40.78,40.83,49600.0,26.7615,26.8009,26.755,26.7878,49600.0
2010-02-11 12:05:00,40.84,40.87,40.77,40.82,59800.0,26.7943,26.814,26.7484,26.7812,59800.0
2010-02-11 12:10:00,40.82,40.88,40.78,40.78,63100.0,26.7812,26.8206,26.755,26.755,63100.0
2010-02-11 12:15:00,40.78,40.92,40.78,40.82,47100.0,26.755,26.8468,26.755,26.7812,47100.0
2010-02-11 12:20:00,40.82,40.84,40.75,40.78,39400.0,26.7812,26.7943,26.7353,26.755,39400.0
2010-02-11 12:25:00,40.78,40.81,40.74,40.77,28900.0,26.755,26.7746,26.7287,26.7484,28900.0
2010-02-11 12:30:00,40.77,40.82,40.75,40.82,15800.0,26.7484,26.7812,26.7353,26.7812,15800.0
2010-02-11 12:35:00,40.82,40.85,40.77,40.78,42100.0,26.7812,26.8009,26.7484,26.755,42100.0
2010-02-11 12:40:00,40.79,40.81,40.76,40.78,24800.0,26.7615,26.7746,26.7418,26.755,24800.0
2010-02-11 12:45:00,40.77,40.8,40.74,40.78,42500.0,26.7484,26.7681,26.7287,26.755,42500.0
2010-02-11 12:50:00,40.79,40.85,40.78,40.85,23100.0,26.7615,26.8009,26.755,26.8009,23100.0
2010-02-11 12:55:00,40.84,40.9,40.83,40.84,31200.0,26.7943,26.8337,26.7878,26.7943,31200.0
2010-02-11 13:00:00,40.85,40.85,40.8,40.8,26900.0,26.8009,26.8009,26.7681,26.7681,26900.0
2010-02-11 13:05:00,40.81,40.85,40.79,40.81,34500.0,26.7746,26.8009,26.7615,26.7746,34500.0
2010-02-11 13:10:00,40.82,40.88,40.81,40.86,19600.0,26.7812,26.8206,26.7746,26.8074,19600.0
2010-02-11 13:15:00,40.86,40.9,40.83,40.89,28600.0,26.8074,26.8337,26.7878,26.8271,28600.0
2010-02-11 13:20:00,40.88,41.08,40.88,41.07,84300.0,26.8206,26.9518,26.8206,26.9452,84300.0
2010-02-11 13:25:00,41.06,41.14,41.04,41.04,89900.0,26.9387,26.9912,26.9255,26.9255,89900.0
2010-02-11 13:30:00,41.03,41.1,41.01,41.08,76600.0,26.919,26.9649,26.9059,26.9518,76600.0
2010-02-11 13:35:00,41.08,41.08,40.95,40.96,51900.0,26.9518,26.9518,26.8665,26.8731,51900.0
2010-02-11 13:40:00,40.97,40.99,40.9,40.95,31100.0,26.8796,26.8927,26.8337,26.8665,31100.0
2010-02-11 13:45:00,40.96,40.96,40.81,40.84,59600.0,26.8731,26.8731,26.7746,26.7943,59600.0
2010-02-11 13:50:00,40.85,40.86,40.74,40.83,125500.0,26.8009,26.8074,26.7287,26.7878,125500.0
2010-02-11 13:55:00,40.83,40.97,40.8,40.93,61700.0,26.7878,26.8796,26.7681,26.8534,61700.0
2010-02-11 14:00:00,40.93,41.07,40.89,41.07,66300.0,26.8534,26.9452,26.8271,26.9452,66300.0
2010-02-11 14:05:00,41.06,41.13,41.02,41.11,37200.0,26.9387,26.9846,26.9124,26.9715,37200.0
2010-02-11 14:10:00,41.11,41.12,40.97,41.05,57600.0,26.9715,26.978,26.8796,26.9321,57600.0
2010-02-11 14:15:00,41.04,41.12,41.01,41.09,30800.0,26.9255,26.978,26.9059,26.9583,30800.0
2010-02-11 14:20:00,41.08,41.09,40.96,41.07,38900.0,26.9518,26.9583,26.8731,26.9452,38900.0
2010-02-11 14:25:00,41.07,41.12,41.0,41.11,33100.0,26.9452,26.978,26.8993,26.9715,33100.0
2010-02-11 14:30:00,41.11,41.15,40.99,41.03,33400.0,26.9715,26.9977,26.8927,26.919,33400.0
2010-02-11 14:35:00,41.03,41.08,40.99,41.02,41500.0,26.919,26.9518,26.8927,26.9124,41500.0
2010-02-11 14:40:00,41.02,41.07,40.98,41.06,24600.0,26.9124,26.9452,26.8862,26.9387,24600.0
2010-02-11 14:45:00,41.08,41.1,41.01,41.01,43400.0,26.9518,26.9649,26.9059,26.9059,43400.0
2010-02-11 14:50:00,41.02,41.06,40.98,40.99,49900.0,26.9124,26.9387,26.8862,26.8927,49900.0
2010-02-11 14:55:00,40.98,41.07,40.97,41.02,34300.0,26.8862,26.9452,26.8796,26.9124,34300.0
2010-02-11 15:00:00,41.01,41.03,40.98,41.0,46800.0,26.9059,26.919,26.8862,26.8993,46800.0
2010-02-11 15:05:00,41.0,41.08,40.96,41.02,71600.0,26.8993,26.9518,26.8731,26.9124,71600.0
2010-02-11 15:10:00,41.01,41.1,41.0,41.03,41900.0,26.9059,26.9649,26.8993,26.919,41900.0
2010-02-11 15:15:00,41.03,41.05,41.01,41.04,26400.0,26.919,26.9321,26.9059,26.9255,26400.0
2010-02-11 15:20:00,41.03,41.05,40.98,41.02,58900.0,26.919,26.9321,26.8862,26.9124,58900.0
2010-02-11 15:25:00,41.01,41.01,40.94,40.98,49100.0,26.9059,26.9059,26.8599,26.8862,49100.0
2010-02-11 15:30:00,40.98,40.99,40.92,40.97,76200.0,26.8862,26.8927,26.8468,26.8796,76200.0
2010-02-11 15:35:00,40.96,41.0,40.91,40.91,60200.0,26.8731,26.8993,26.8403,26.8403,60200.0
2010-02-11 15:40:00,40.92,41.05,40.91,41.03,74800.0,26.8468,26.9321,26.8403,26.919,74800.0
2010-02-11 15:45:00,41.02,41.03,40.92,40.94,97500.0,26.9124,26.919,26.8468,26.8599,97500.0
2010-02-11 15:50:00,40.95,41.02,40.94,41.02,179000.0,26.8665,26.9124,26.8599,26.9124,179000.0
2010-02-11 15:55:00,41.02,41.17,41.01,41.13,481900.0,26.9124,27.0108,26.9059,26.9846,481900.0
2010-02-12 09:30:00,40.34,40.4,40.0,40.16,122800.0,26.4663,26.5057,26.2432,26.3482,122800.0
2010-02-12 09:35:00,40.13,40.31,40.03,40.17,118500.0,26.3285,26.4466,26.2629,26.3548,118500.0
2010-02-12 09:40:00,40.13,40.58,40.05,40.52,156200.0,26.3285,26.6237,26.276,26.5844,156200.0
2010-02-12 09:45:00,40.53,40.53,40.35,40.38,119400.0,26.5909,26.5909,26.4728,26.4925,119400.0
2010-02-12 09:50:00,40.37,40.42,40.26,40.3,78600.0,26.486,26.5188,26.4138,26.44,78600.0
2010-02-12 09:55:00,40.29,40.56,40.28,40.37,145900.0,26.4335,26.6106,26.4269,26.486,145900.0
2010-02-12 10:00:00,40.36,40.45,40.17,40.33,94200.0,26.4794,26.5385,26.3548,26.4597,94200.0
2010-02-12 10:05:00,40.33,40.72,40.33,40.71,203200.0,26.4597,26.7156,26.4597,26.709,203200.0
2010-02-12 10:10:00,40.72,40.8,40.62,40.71,97000.0,26.7156,26.7681,26.65,26.709,97000.0
2010-02-12 10:15:00,40.71,40.9,40.63,40.66,105600.0,26.709,26.8337,26.6566,26.6762,105600.0
2010-02-12 10:20:00,40.67,40.76,40.61,40.71,90200.0,26.6828,26.7418,26.6434,26.709,90200.0
2010-02-12 10:25:00,40.71,40.95,40.71,40.9,145300.0,26.709,26.8665,26.709,26.8337,145300.0
2010-02-12 10:30:00,40.9,41.05,40.83,40.89,91700.0,26.8337,26.9321,26.7878,26.8271,91700.0
2010-02-12 10:35:00,40.89,40.93,40.62,40.63,73600.0,26.8271,26.8534,26.65,26.6566,73600.0
2010-02-12 10:40:00,40.63,40.76,40.63,40.68,49800.0,26.6566,26.7418,26.6566,26.6894,49800.0
2010-02-12 10:45:00,40.68,40.78,40.66,40.69,72900.0,26.6894,26.755,26.6762,26.6959,72900.0
2010-02-12 10:50:00,40.67,40.75,40.67,40.7,72600.0,26.6828,26.7353,26.6828,26.7025,72600.0
2010-02-12 10:55:00,40.7,40.84,40.68,40.72,81900.0,26.7025,26.7943,26.6894,26.7156,81900.0
2010-02-12 11:00:00,40.72,40.74,40.57,40.62,54500.0,26.7156,26.7287,26.6172,26.65,54500.0
2010-02-12 11:05:00,40.62,40.79,40.62,40.72,42400.0,26.65,26.7615,26.65,26.7156,42400.0
2010-02-12 11:10:00,40.72,40.8,40.64,40.8,20800.0,26.7156,26.7681,26.6631,26.7681,20800.0
2010-02-12 11:15:00,40.81,40.9,40.78,40.9,49600.0,26.7746,26.8337,26.755,26.8337,49600.0
2010-02-12 11:20:00,40.91,41.05,40.91,41.01,67400.0,26.8403,26.9321,26.8403,26.9059,67400.0
2010-02-12 11:25:00,41.01,41.01,40.82,40.86,40800.0,26.9059,26.9059,26.7812,26.8074,40800.0
2010-02-12 11:30:00,40.87,40.97,40.85,40.87,31400.0,26.814,26.8796,26.8009,26.814,31400.0
2010-02-12 11:35:00,40.87,40.93,40.87,40.93,24500.0,26.814,26.8534,26.814,26.8534,24500.0
2010-02-12 11:40:00,40.93,41.07,40.92,41.0,53300.0,26.8534,26.9452,26.8468,26.8993,53300.0
2010-02-12 11:45:00,41.01,41.09,40.98,41.04,45100.0,26.9059,26.9583,26.8862,26.9255,45100.0
2010-02-12 11:50:00,41.03,41.05,40.94,40.99,40700.0,26.919,26.9321,26.8599,26.8927,40700.0
2010-02-12 11:55:00,40.98,41.06,40.95,41.05,38900.0,26.8862,26.9387,26.8665,26.9321,38900.0
2010-02-12 12:00:00,41.05,41.24,41.05,41.23,45400.0,26.9321,27.0568,26.9321,27.0502,45400.0
2010-02-12 12:05:00,41.23,41.23,41.11,41.12,37500.0,27.0502,27.0502,26.9715,26.978,37500.0
2010-02-12 12:10:00,41.12,41.3,41.12,41.26,43300.0,26.978,27.0961,26.978,27.0699,43300.0
2010-02-12 12:15:00,41.27,41.45,41.26,41.34,92400.0,27.0764,27.1945,27.0699,27.1224,92400.0
2010-02-12 12:20:00,41.34,41.43,41.31,41.35,63300.0,27.1224,27.1814,27.1027,27.1289,63300.0
2010-02-12 12:25:00,41.35,41.36,41.18,41.24,47000.0,27.1289,27.1355,27.0174,27.0568,47000.0
2010-02-12 12:30:00,41.25,41.25,41.12,41.19,65300.0,27.0633,27.0633,26.978,27.024,65300.0
2010-02-12 12:35:00,41.19,41.21,41.11,41.12,41000.0,27.024,27.0371,26.9715,26.978,41000.0
2010-02-12 12:40:00,41.12,41.12,41.01,41.02,47400.0,26.978,26.978,26.9059,26.9124,47400.0
2010-02-12 12:45:00,41.02,41.16,41.01,41.07,51600.0,26.9124,27.0043,26.9059,26.9452,51600.0
2010-02-12 12:50:00,41.07,41.18,41.01,41.14,52500.0,26.9452,27.0174,26.9059,26.9912,52500.0
2010-02-12 12:55:00,41.13,41.14,41.03,41.05,27300.0,26.9846,26.9912,26.919,26.9321,27300.0
2010-02-12 13:00:00,41.07,41.07,40.93,40.94,22900.0,26.9452,26.9452,26.8534,26.8599,22900.0
2010-02-12 13:05:00,40.95,40.97,40.91,40.93,19300.0,26.8665,26.8796,26.8403,26.8534,19300.0
2010-02-12 13:10:00,40.93,40.93,40.85,40.85,36400.0,26.8534,26.8534,26.8009,26.8009,36400.0
2010-02-12 13:15:00,40.85,40.89,40.74,40.82,84400.0,26.8009,26.8271,26.7287,26.7812,84400.0
2010-02-12 13:20:00,40.81,40.91,40.69,40.86,59200.0,26.7746,26.8403,26.6959,26.8074,59200.0
2010-02-12 13:25:00,40.88,40.94,40.85,40.89,21000.0,26.8206,26.8599,26.8009,26.8271,21000.0
2010-02-12 13:30:00,40.88,40.93,40.82,40.93,52000.0,26.8206,26.8534,26.7812,26.8534,52000.0
2010-02-12 13:35:00,40.94,40.96,40.89,40.9,24700.0,26.8599,26.8731,26.8271,26.8337,24700.0
2010-02-12 13:40:00,40.9,41.06,40.9,41.01,28100.0,26.8337,26.9387,26.8337,26.9059,28100.0
2010-02-12 13:45:00,41.03,41.03,40.92,40.96,16900.0,26.919,26.919,26.8468,26.8731,16900.0
2010-02-12 13:50:00,40.95,41.01,40.91,40.94,20300.0,26.8665,26.9059,26.8403,26.8599,20300.0
2010-02-12 13:55:00,40.94,40.96,40.9,40.96,28500.0,26.8599,26.8731,26.8337,26.8731,28500.0
2010-02-12 14:00:00,40.97,41.04,40.93,40.96,33300.0,26.8796,26.9255,26.8534,26.8731,33300.0
2010-02-12 14:05:00,40.97,41.07,40.94,41.02,37700.0,26.8796,26.9452,26.8599,26.9124,37700.0
2010-02-12 14:10:00,41.03,41.16,41.03,41.08,58800.0,26.919,27.0043,26.919,26.9518,58800.0
2010-02-12 14:15:00,41.1,41.17,41.09,41.16,34500.0,26.9649,27.0108,26.9583,27.0043,34500.0
2010-02-12 14:20:00,41.17,41.25,41.14,41.17,100700.0,27.0108,27.0633,26.9912,27.0108,100700.0
2010-02-12 14:25:00,41.16,41.26,41.13,41.2,89800.0,27.0043,27.0699,26.9846,27.0305,89800.0
2010-02-12 14:30:00,41.19,41.23,41.15,41.2,49400.0,27.024,27.0502,26.9977,27.0305,49400.0
2010-02-12 14:35:00,41.21,41.21,41.06,41.1,61000.0,27.0371,27.0371,26.9387,26.9649,61000.0
2010-02-12 14:40:00,41.1,41.1,41.01,41.02,70200.0,26.9649,26.9649,26.9059,26.9124,70200.0
2010-02-12 14:45:00,41.03,41.05,41.0,41.03,63100.0,26.919,26.9321,26.8993,26.919,63100.0
2010-02-12 14:50:00,41.02,41.05,41.01,41.02,96500.0,26.9124,26.9321,26.9059,26.9124,96500.0
2010-02-12 14:55:00,41.04,41.04,40.91,40.99,90300.0,26.9255,26.9255,26.8403,26.8927,90300.0
2010-02-12 15:00:00,40.98,40.98,40.75,40.86,116600.0,26.8862,26.8862,26.7353,26.8074,116600.0
2010-02-12 15:05:00,40.85,40.94,40.79,40.9,92500.0,26.8009,26.8599,26.7615,26.8337,92500.0
2010-02-12 15:10:00,40.9,40.9,40.74,40.84,89300.0,26.8337,26.8337,26.7287,26.7943,89300.0
2010-02-12 15:15:00,40.84,40.84,40.72,40.75,95600.0,26.7943,26.7943,26.7156,26.7353,95600.0
2010-02-12 15:20:00,40.74,40.86,40.72,40.8,80400.0,26.7287,26.8074,26.7156,26.7681,80400.0
2010-02-12 15:25:00,40.81,40.84,40.76,40.78,58800.0,26.7746,26.7943,26.7418,26.755,58800.0
2010-02-12 15:30:00,40.78,40.84,40.73,40.84,77600.0,26.755,26.7943,26.7222,26.7943,77600.0
2010-02-12 15:35:00,40.83,40.88,40.82,40.86,95900.0,26.7878,26.8206,26.7812,26.8074,95900.0
2010-02-12 15:40:00,40.85,41.08,40.84,41.0,125400.0,26.8009,26.9518,26.7943,26.8993,125400.0
2010-02-12 15:45:00,41.0,41.12,40.99,41.11,150800.0,26.8993,26.978,26.8927,26.9715,150800.0
2010-02-12 15:50:00,41.11,41.14,41.0,41.07,164000.0,26.9715,26.9912,26.8993,26.9452,164000.0
2010-02-12 15:55:00,41.08,41.21,41.05,41.17,231800.0,26.9518,27.0371,26.9321,27.0108,231800.0
2010-02-16 09:30:00,41.98,42.15,41.87,41.91,250300.0,27.5423,27.6538,27.4701,27.4963,250300.0
2010-02-16 09:35:00,41.93,42.05,41.86,41.99,199100.0,27.5095,27.5882,27.4635,27.5488,199100.0
2010-02-16 09:40:00,42.0,42.02,41.8,41.89,188100.0,27.5554,27.5685,27.4242,27.4832,188100.0
2010-02-16 09:45:00,41.89,41.95,41.8,41.84,106400.0,27.4832,27.5226,27.4242,27.4504,106400.0
2010-02-16 09:50:00,41.84,41.93,41.73,41.87,214200.0,27.4504,27.5095,27.3782,27.4701,214200.0
2010-02-16 09:55:00,41.88,41.93,41.8,41.87,201100.0,27.4767,27.5095,27.4242,27.4701,201100.0
2010-02-16 10:00:00,41.87,41.99,41.82,41.88,115400.0,27.4701,27.5488,27.4373,27.4767,115400.0
2010-02-16 10:05:00,41.88,41.93,41.78,41.8,124900.0,27.4767,27.5095,27.411,27.4242,124900.0
2010-02-16 10:10:00,41.8,41.95,41.79,41.84,114200.0,27.4242,27.5226,27.4176,27.4504,114200.0
2010-02-16 10:15:00,41.84,41.9,41.81,41.89,154100.0,27.4504,27.4898,27.4307,27.4832,154100.0
2010-02-16 10:20:00,41.89,41.97,41.86,41.94,257700.0,27.4832,27.5357,27.4635,27.516,257700.0
2010-02-16 10:25:00,41.95,42.12,41.92,42.1,157000.0,27.5226,27.6341,27.5029,27.621,157000.0
2010-02-16 10:30:00,42.11,42.22,42.09,42.11,193200.0,27.6275,27.6997,27.6144,27.6275,193200.0
2010-02-16 10:35:00,42.11,42.11,41.96,42.07,257200.0,27.6275,27.6275,27.5291,27.6013,257200.0
2010-02-16 10:40:00,42.08,42.28,42.08,42.25,158200.0,27.6079,27.7391,27.6079,27.7194,158200.0
2010-02-16 10:45:00,42.26,42.35,42.22,42.31,105000.0,27.726,27.785,27.6997,27.7588,105000.0
2010-02-16 10:50:00,42.32,42.33,42.18,42.19,101100.0,27.7653,27.7719,27.6735,27.68,101100.0
2010-02-16 10:55:00,42.2,42.3,42.16,42.27,71000.0,27.6866,27.7522,27.6604,27.7325,71000.0
2010-02-16 11:00:00,42.27,42.38,42.26,42.36,86700.0,27.7325,27.8047,27.726,27.7916,86700.0
2010-02-16 11:05:00,42.36,42.4,42.31,42.39,83200.0,27.7916,27.8178,27.7588,27.8113,83200.0
2010-02-16 11:10:00,42.38,42.42,42.35,42.4,79400.0,27.8047,27.8309,27.785,27.8178,79400.0
2010-02-16 11:15:00,42.4,42.45,42.35,42.39,47100.0,27.8178,27.8506,27.785,27.8113,47100.0
2010-02-16 11:20:00,42.39,42.45,42.29,42.43,71000.0,27.8113,27.8506,27.7456,27.8375,71000.0
2010-02-16 11:25:00,42.42,42.54,42.42,42.53,97500.0,27.8309,27.9097,27.8309,27.9031,97500.0
2010-02-16 11:30:00,42.54,42.56,42.33,42.34,57900.0,27.9097,27.9228,27.7719,27.7784,57900.0
2010-02-16 11:35:00,42.34,42.41,42.33,42.41,53400.0,27.7784,27.8244,27.7719,27.8244,53400.0
2010-02-16 11:40:00,42.41,42.56,42.4,42.56,55700.0,27.8244,27.9228,27.8178,27.9228,55700.0
2010-02-16 11:45:00,42.54,42.58,42.49,42.5,46300.0,27.9097,27.9359,27.8769,27.8834,46300.0
2010-02-16 11:50:00,42.5,42.5,42.44,42.47,57600.0,27.8834,27.8834,27.8441,27.8637,57600.0
2010-02-16 11:55:00,42.47,42.48,42.35,42.39,28400.0,27.8637,27.8703,27.785,27.8113,28400.0
2010-02-16 12:00:00,42.39,42.47,42.39,42.45,30600.0,27.8113,27.8637,27.8113,27.8506,30600.0
2010-02-16 12:05:00,42.45,42.51,42.43,42.51,35800.0,27.8506,27.89,27.8375,27.89,35800.0
2010-02-16 12:10:00,42.5,42.52,42.46,42.5,44800.0,27.8834,27.8965,27.8572,27.8834,44800.0
2010-02-16 12:15:00,42.52,42.52,42.44,42.47,30000.0,27.8965,27.8965,27.8441,27.8637,30000.0
2010-02-16 12:20:00,42.45,42.46,42.36,42.38,44700.0,27.8506,27.8572,27.7916,27.8047,44700.0
2010-02-16 12:25:00,42.37,42.44,42.32,42.41,81800.0,27.7981,27.8441,27.7653,27.8244,81800.0
2010-02-16 12:30:00,42.4,42.42,42.3,42.31,22200.0,27.8178,27.8309,27.7522,27.7588,22200.0
2010-02-16 12:35:00,42.31,42.32,42.25,42.27,55000.0,27.7588,27.7653,27.7194,27.7325,55000.0
2010-02-16 12:40:00,42.29,42.33,42.26,42.3,40000.0,27.7456,27.7719,27.726,27.7522,40000.0
2010-02-16 12:45:00,42.3,42.43,42.3,42.41,40300.0,27.7522,27.8375,27.7522,27.8244,40300.0
2010-02-16 12:50:00,42.41,42.47,42.4,42.45,53700.0,27.8244,27.8637,27.8178,27.8506,53700.0
2010-02-16 12:55:00,42.45,42.46,42.37,42.42,37100.0,27.8506,27.8572,27.7981,27.8309,37100.0
2010-02-16 13:00:00,42.42,42.42,42.31,42.31,34300.0,27.8309,27.8309,27.7588,27.7588,34300.0
2010-02-16 13:05:00,42.32,42.34,42.27,42.29,68400.0,27.7653,27.7784,27.7325,27.7456,68400.0
2010-02-16 13:10:00,42.29,42.32,42.25,42.31,60900.0,27.7456,27.7653,27.7194,27.7588,60900.0
2010-02-16 13:15:00,42.32,42.36,42.29,42.32,52300.0,27.7653,27.7916,27.7456,27.7653,52300.0
2010-02-16 13:20:00,42.33,42.38,42.29,42.29,62700.0,27.7719,27.8047,27.7456,27.7456,62700.0
2010-02-16 13:25:00,42.3,42.44,42.29,42.43,57700.0,27.7522,27.8441,27.7456,27.8375,57700.0
2010-02-16 13:30:00,42.42,42.45,42.33,42.34,74600.0,27.8309,27.8506,27.7719,27.7784,74600.0
2010-02-16 13:35:00,42.35,42.38,42.28,42.32,59000.0,27.785,27.8047,27.7391,27.7653,59000.0
2010-02-16 13:40:00,42.32,42.36,42.29,42.29,35900.0,27.7653,27.7916,27.7456,27.7456,35900.0
2010-02-16 13:45:00,42.29,42.37,42.27,42.34,49700.0,27.7456,27.7981,27.7325,27.7784,49700.0
2010-02-16 13:50:00,42.34,42.37,42.31,42.32,31100.0,27.7784,27.7981,27.7588,27.7653,31100.0
2010-02-16 13:55:00,42.31,42.33,42.29,42.31,28700.0,27.7588,27.7719,27.7456,27.7588,28700.0
2010-02-16 14:00:00,42.31,42.33,42.28,42.29,45600.0,27.7588,27.7719,27.7391,27.7456,45600.0
2010-02-16 14:05:00,42.28,42.3,42.24,42.26,46700.0,27.7391,27.7522,27.7128,27.726,46700.0
2010-02-16 14:10:00,42.26,42.41,42.25,42.4,60900.0,27.726,27.8244,27.7194,27.8178,60900.0
2010-02-16 14:15:00,42.4,42.4,42.32,42.33,30300.0,27.8178,27.8178,27.7653,27.7719,30300.0
2010-02-16 14:20:00,42.32,42.34,42.31,42.32,32500.0,27.7653,27.7784,27.7588,27.7653,32500.0
2010-02-16 14:25:00,42.32,42.48,42.31,42.45,59300.0,27.7653,27.8703,27.7588,27.8506,59300.0
2010-02-16 14:30:00,42.45,42.46,42.35,42.4,53800.0,27.8506,27.8572,27.785,27.8178,53800.0
2010-02-16 14:35:00,42.41,42.5,42.4,42.45,73300.0,27.8244,27.8834,27.8178,27.8506,73300.0
2010-02-16 14:40:00,42.44,42.48,42.41,42.47,65700.0,27.8441,27.8703,27.8244,27.8637,65700.0
2010-02-16 14:45:00,42.47,42.5,42.45,42.47,42600.0,27.8637,27.8834,27.8506,27.8637,42600.0
2010-02-16 14:50:00,42.47,42.59,42.46,42.58,79600.0,27.8637,27.9425,27.8572,27.9359,79600.0
2010-02-16 14:55:00,42.59,42.59,42.46,42.55,89700.0,27.9425,27.9425,27.8572,27.9162,89700.0
2010-02-16 15:00:00,42.55,42.57,42.51,42.52,51600.0,27.9162,27.9293,27.89,27.8965,51600.0
2010-02-16 15:05:00,42.51,42.63,42.51,42.63,108200.0,27.89,27.9687,27.89,27.9687,108200.0
2010-02-16 15:10:00,42.62,42.67,42.61,42.61,91500.0,27.9622,27.995,27.9556,27.9556,91500.0
2010-02-16 15:15:00,42.62,42.66,42.6,42.62,51000.0,27.9622,27.9884,27.949,27.9622,51000.0
2010-02-16 15:20:00,42.63,42.64,42.6,42.63,87200.0,27.9687,27.9753,27.949,27.9687,87200.0
2010-02-16 15:25:00,42.64,42.71,42.64,42.66,83600.0,27.9753,28.0212,27.9753,27.9884,83600.0
2010-02-16 15:30:00,42.66,42.75,42.63,42.7,126500.0,27.9884,28.0474,27.9687,28.0146,126500.0
2010-02-16 15:35:00,42.7,42.74,42.67,42.67,133500.0,28.0146,28.0409,27.995,27.995,133500.0
2010-02-16 15:40:00,42.66,42.75,42.64,42.72,180200.0,27.9884,28.0474,27.9753,28.0278,180200.0
2010-02-16 15:45:00,42.72,42.77,42.67,42.67,162400.0,28.0278,28.0606,27.995,27.995,162400.0
2010-02-16 15:50:00,42.67,42.71,42.67,42.7,221100.0,27.995,28.0212,27.995,28.0146,221100.0
2010-02-16 15:55:00,42.71,42.75,42.69,42.7,344500.0,28.0212,28.0474,28.0081,28.0146,344500.0
2010-02-17 09:30:00,42.98,42.98,42.57,42.66,93500.0,28.1983,28.1983,27.9293,27.9884,93500.0
2010-02-17 09:35:00,42.71,42.88,42.51,42.59,140700.0,28.0212,28.1327,27.89,27.9425,140700.0
2010-02-17 09:40:00,42.62,42.63,42.45,42.56,74200.0,27.9622,27.9687,27.8506,27.9228,74200.0
2010-02-17 09:45:00,42.57,42.74,42.45,42.74,69300.0,27.9293,28.0409,27.8506,28.0409,69300.0
2010-02-17 09:50:00,42.73,42.73,42.45,42.49,118600.0,28.0343,28.0343,27.8506,27.8769,118600.0
2010-02-17 09:55:00,42.49,42.58,42.4,42.44,112000.0,27.8769,27.9359,27.8178,27.8441,112000.0
2010-02-17 10:00:00,42.44,42.53,42.26,42.26,109300.0,27.8441,27.9031,27.726,27.726,109300.0
2010-02-17 10:05:00,42.26,42.43,42.26,42.39,95600.0,27.726,27.8375,27.726,27.8113,95600.0
2010-02-17 10:10:00,42.39,42.42,42.26,42.36,68700.0,27.8113,27.8309,27.726,27.7916,68700.0
2010-02-17 10:15:00,42.37,42.57,42.37,42.57,51000.0,27.7981,27.9293,27.7981,27.9293,51000.0
2010-02-17 10:20:00,42.54,42.63,42.46,42.55,89700.0,27.9097,27.9687,27.8572,27.9162,89700.0
2010-02-17 10:25:00,42.54,42.64,42.52,42.57,54100.0,27.9097,27.9753,27.8965,27.9293,54100.0
2010-02-17 10:30:00,42.58,42.73,42.56,42.69,60700.0,27.9359,28.0343,27.9228,28.0081,60700.0
2010-02-17 10:35:00,42.69,42.77,42.53,42.6,113100.0,28.0081,28.0606,27.9031,27.949,113100.0
2010-02-17 10:40:00,42.6,42.7,42.53,42.63,130800.0,27.949,28.0146,27.9031,27.9687,130800.0
2010-02-17 10:45:00,42.63,42.68,42.57,42.61,122200.0,27.9687,28.0015,27.9293,27.9556,122200.0
2010-02-17 10:50:00,42.6,42.72,42.52,42.63,172300.0,27.949,28.0278,27.8965,27.9687,172300.0
2010-02-17 10:55:00,42.63,42.64,42.53,42.53,102600.0,27.9687,27.9753,27.9031,27.9031,102600.0
2010-02-17 11:00:00,42.52,42.52,42.32,42.34,94700.0,27.8965,27.8965,27.7653,27.7784,94700.0
2010-02-17 11:05:00,42.35,42.39,42.3,42.36,58900.0,27.785,27.8113,27.7522,27.7916,58900.0
2010-02-17 11:10:00,42.36,42.51,42.34,42.49,96300.0,27.7916,27.89,27.7784,27.8769,96300.0
2010-02-17 11:15:00,42.49,42.56,42.47,42.53,99800.0,27.8769,27.9228,27.8637,27.9031,99800.0
2010-02-17 11:20:00,42.53,42.69,42.51,42.67,63400.0,27.9031,28.0081,27.89,27.995,63400.0
2010-02-17 11:25:00,42.67,42.7,42.37,42.42,104300.0,27.995,28.0146,27.7981,27.8309,104300.0
2010-02-17 11:30:00,42.41,42.42,42.35,42.39,161300.0,27.8244,27.8309,27.785,27.8113,161300.0
2010-02-17 11:35:00,42.39,42.6,42.38,42.59,150900.0,27.8113,27.949,27.8047,27.9425,150900.0
2010-02-17 11:40:00,42.58,42.58,42.44,42.52,89100.0,27.9359,27.9359,27.8441,27.8965,89100.0
2010-02-17 11:45:00,42.53,42.61,42.51,42.55,47500.0,27.9031,27.9556,27.89,27.9162,47500.0
2010-02-17 11:50:00,42.55,42.65,42.55,42.59,43500.0,27.9162,27.9818,27.9162,27.9425,43500.0
2010-02-17 11:55:00,42.58,42.65,42.54,42.59,23700.0,27.9359,27.9818,27.9097,27.9425,23700.0
2010-02-17 12:00:00,42.59,42.69,42.58,42.59,51000.0,27.9425,28.0081,27.9359,27.9425,51000.0
2010-02-17 12:05:00,42.58,42.59,42.5,42.56,61800.0,27.9359,27.9425,27.8834,27.9228,61800.0
2010-02-17 12:10:00,42.56,42.56,42.48,42.49,24000.0,27.9228,27.9228,27.8703,27.8769,24000.0
2010-02-17 12:15:00,42.47,42.63,42.47,42.63,40900.0,27.8637,27.9687,27.8637,27.9687,40900.0
2010-02-17 12:20:00,42.62,42.69,42.61,42.62,56300.0,27.9622,28.0081,27.9556,27.9622,56300.0
2010-02-17 12:25:00,42.61,42.64,42.58,42.62,16200.0,27.9556,27.9753,27.9359,27.9622,16200.0
2010-02-17 12:30:00,42.62,42.64,42.59,42.6,22000.0,27.9622,27.9753,27.9425,27.949,22000.0
2010-02-17 12:35:00,42.59,42.62,42.55,42.55,21600.0,27.9425,27.9622,27.9162,27.9162,21600.0
2010-02-17 12:40:00,42.55,42.56,42.46,42.46,37700.0,27.9162,27.9228,27.8572,27.8572,37700.0
2010-02-17 12:45:00,42.46,42.55,42.44,42.5,61400.0,27.8572,27.9162,27.8441,27.8834,61400.0
2010-02-17 12:50:00,42.5,42.52,42.48,42.48,27900.0,27.8834,27.8965,27.8703,27.8703,27900.0
2010-02-17 12:55:00,42.49,42.58,42.49,42.56,19000.0,27.8769,27.9359,27.8769,27.9228,19000.0
2010-02-17 13:00:00,42.55,42.57,42.5,42.51,39300.0,27.9162,27.9293,27.8834,27.89,39300.0
2010-02-17 13:05:00,42.52,42.52,42.44,42.52,34300.0,27.8965,27.8965,27.8441,27.8965,34300.0
2010-02-17 13:10:00,42.52,42.53,42.46,42.47,22000.0,27.8965,27.9031,27.8572,27.8637,22000.0
2010-02-17 13:15:00,42.47,42.53,42.47,42.53,26800.0,27.8637,27.9031,27.8637,27.9031,26800.0
2010-02-17 13:20:00,42.52,42.56,42.5,42.52,36000.0,27.8965,27.9228,27.8834,27.8965,36000.0
2010-02-17 13:25:00,42.51,42.51,42.45,42.46,30400.0,27.89,27.89,27.8506,27.8572,30400.0
2010-02-17 13:30:00,42.46,42.48,42.38,42.38,30200.0,27.8572,27.8703,27.8047,27.8047,30200.0
2010-02-17 13:35:00,42.38,42.39,42.33,42.37,24600.0,27.8047,27.8113,27.7719,27.7981,24600.0
2010-02-17 13:40:00,42.35,42.37,42.34,42.34,18800.0,27.785,27.7981,27.7784,27.7784,18800.0
2010-02-17 13:45:00,42.35,42.35,42.24,42.24,49200.0,27.785,27.785,27.7128,27.7128,49200.0
2010-02-17 13:50:00,42.26,42.29,42.22,42.28,33900.0,27.726,27.7456,27.6997,27.7391,33900.0
2010-02-17 13:55:00,42.27,42.34,42.26,42.3,20900.0,27.7325,27.7784,27.726,27.7522,20900.0
2010-02-17 14:00:00,42.3,42.33,42.2,42.3,99600.0,27.7522,27.7719,27.6866,27.7522,99600.0
2010-02-17 14:05:00,42.31,42.4,42.22,42.38,70900.0,27.7588,27.8178,27.6997,27.8047,70900.0
2010-02-17 14:10:00,42.37,42.41,42.34,42.41,40900.0,27.7981,27.8244,27.7784,27.8244,40900.0
2010-02-17 14:15:00,42.4,42.41,42.33,42.33,56500.0,27.8178,27.8244,27.7719,27.7719,56500.0
2010-02-17 14:20:00,42.32,42.34,42.25,42.28,40400.0,27.7653,27.7784,27.7194,27.7391,40400.0
2010-02-17 14:25:00,42.27,42.36,42.25,42.33,24600.0,27.7325,27.7916,27.7194,27.7719,24600.0
2010-02-17 14:30:00,42.32,42.37,42.29,42.34,25900.0,27.7653,27.7981,27.7456,27.7784,25900.0
2010-02-17 14:35:00,42.33,42.34,42.27,42.33,27200.0,27.7719,27.7784,27.7325,27.7719,27200.0
2010-02-17 14:40:00,42.32,42.4,42.32,42.36,32500.0,27.7653,27.8178,27.7653,27.7916,32500.0
2010-02-17 14:45:00,42.35,42.39,42.32,42.32,15400.0,27.785,27.8113,27.7653,27.7653,15400.0
2010-02-17 14:50:00,42.32,42.37,42.3,42.36,15100.0,27.7653,27.7981,27.7522,27.7916,15100.0
2010-02-17 14:55:00,42.37,42.43,42.32,42.43,28700.0,27.7981,27.8375,27.7653,27.8375,28700.0
2010-02-17 15:00:00,42.43,42.45,42.38,42.44,26000.0,27.8375,27.8506,27.8047,27.8441,26000.0
2010-02-17 15:05:00,42.44,42.44,42.38,42.39,19400.0,27.8441,27.8441,27.8047,27.8113,19400.0
2010-02-17 15:10:00,42.4,42.46,42.37,42.45,47700.0,27.8178,27.8572,27.7981,27.8506,47700.0
2010-02-17 15:15:00,42.46,42.46,42.4,42.44,34800.0,27.8572,27.8572,27.8178,27.8441,34800.0
2010-02-17 15:20:00,42.44,42.44,42.34,42.37,41900.0,27.8441,27.8441,27.7784,27.7981,41900.0
2010-02-17 15:25:00,42.37,42.39,42.33,42.33,44100.0,27.7981,27.8113,27.7719,27.7719,44100.0
2010-02-17 15:30:00,42.33,42.39,42.33,42.39,43100.0,27.7719,27.8113,27.7719,27.8113,43100.0
2010-02-17 15:35:00,42.4,42.43,42.34,42.35,46200.0,27.8178,27.8375,27.7784,27.785,46200.0
2010-02-17 15:40:00,42.36,42.44,42.31,42.41,99900.0,27.7916,27.8441,27.7588,27.8244,99900.0
2010-02-17 15:45:00,42.42,42.45,42.36,42.37,85000.0,27.8309,27.8506,27.7916,27.7981,85000.0
2010-02-17 15:50:00,42.37,42.46,42.37,42.42,114800.0,27.7981,27.8572,27.7981,27.8309,114800.0
2010-02-17 15:55:00,42.42,42.45,42.38,42.43,129100.0,27.8309,27.8506,27.8047,27.8375,129100.0
2010-02-18 09:30:00,42.45,42.79,42.28,42.73,135100.0,27.8506,28.0737,27.7391,28.0343,135100.0
2010-02-18 09:35:00,42.77,43.0,42.7,42.87,139200.0,28.0606,28.2115,28.0146,28.1262,139200.0
2010-02-18 09:40:00,42.9,43.02,42.82,42.96,165900.0,28.1459,28.2246,28.0934,28.1852,165900.0
2010-02-18 09:45:00,42.96,43.05,42.95,43.05,154400.0,28.1852,28.2443,28.1787,28.2443,154400.0
2010-02-18 09:50:00,43.04,43.17,43.02,43.02,150400.0,28.2377,28.323,28.2246,28.2246,150400.0
2010-02-18 09:55:00,43.02,43.09,42.95,43.01,129300.0,28.2246,28.2705,28.1787,28.218,129300.0
2010-02-18 10:00:00,43.02,43.15,42.97,43.13,281500.0,28.2246,28.3099,28.1918,28.2968,281500.0
2010-02-18 10:05:00,43.14,43.15,42.98,43.12,100600.0,28.3033,28.3099,28.1983,28.2902,100600.0
2010-02-18 10:10:00,43.11,43.34,43.09,43.3,112500.0,28.2836,28.4345,28.2705,28.4083,112500.0
2010-02-18 10:15:00,43.29,43.34,43.21,43.21,50100.0,28.4017,28.4345,28.3492,28.3492,50100.0
2010-02-18 10:20:00,43.21,43.24,43.11,43.12,134800.0,28.3492,28.3689,28.2836,28.2902,134800.0
2010-02-18 10:25:00,43.12,43.24,43.12,43.23,72000.0,28.2902,28.3689,28.2902,28.3624,72000.0
2010-02-18 10:30:00,43.23,43.23,43.06,43.09,153700.0,28.3624,28.3624,28.2508,28.2705,153700.0
2010-02-18 10:35:00,43.1,43.21,43.09,43.19,120800.0,28.2771,28.3492,28.2705,28.3361,120800.0
2010-02-18 10:40:00,43.19,43.22,43.16,43.17,115700.0,28.3361,28.3558,28.3164,28.323,115700.0
2010-02-18 10:45:00,43.17,43.38,43.17,43.35,89200.0,28.323,28.4608,28.323,28.4411,89200.0
2010-02-18 10:50:00,43.33,43.45,43.27,43.44,50300.0,28.428,28.5067,28.3886,28.5001,50300.0
2010-02-18 10:55:00,43.46,43.64,43.44,43.6,122500.0,28.5133,28.6314,28.5001,28.6051,122500.0
2010-02-18 11:00:00,43.6,43.6,43.46,43.52,72000.0,28.6051,28.6051,28.5133,28.5526,72000.0
2010-02-18 11:05:00,43.53,43.64,43.5,43.5,76200.0,28.5592,28.6314,28.5395,28.5395,76200.0
2010-02-18 11:10:00,43.5,43.58,43.47,43.58,82500.0,28.5395,28.592,28.5198,28.592,82500.0
2010-02-18 11:15:00,43.57,43.6,43.5,43.52,82600.0,28.5854,28.6051,28.5395,28.5526,82600.0
2010-02-18 11:20:00,43.5,43.52,43.46,43.51,41800.0,28.5395,28.5526,28.5133,28.5461,41800.0
2010-02-18 11:25:00,43.51,43.54,43.41,43.41,93000.0,28.5461,28.5657,28.4805,28.4805,93000.0
2010-02-18 11:30:00,43.39,43.41,43.29,43.29,63300.0,28.4673,28.4805,28.4017,28.4017,63300.0
2010-02-18 11:35:00,43.28,43.28,43.14,43.22,51600.0,28.3952,28.3952,28.3033,28.3558,51600.0
2010-02-18 11:40:00,43.24,43.26,43.15,43.18,43100.0,28.3689,28.382,28.3099,28.3296,43100.0
2010-02-18 11:45:00,43.18,43.24,43.15,43.2,50200.0,28.3296,28.3689,28.3099,28.3427,50200.0
2010-02-18 11:50:00,43.19,43.22,43.16,43.21,34200.0,28.3361,28.3558,28.3164,28.3492,34200.0
2010-02-18 11:55:00,43.21,43.21,43.15,43.19,32900.0,28.3492,28.3492,28.3099,28.3361,32900.0
2010-02-18 12:00:00,43.19,43.26,43.18,43.23,39000.0,28.3361,28.382,28.3296,28.3624,39000.0
2010-02-18 12:05:00,43.22,43.23,43.1,43.11,47700.0,28.3558,28.3624,28.2771,28.2836,47700.0
2010-02-18 12:10:00,43.11,43.15,43.02,43.04,100800.0,28.2836,28.3099,28.2246,28.2377,100800.0
2010-02-18 12:15:00,43.04,43.11,43.01,43.1,41300.0,28.2377,28.2836,28.218,28.2771,41300.0
2010-02-18 12:20:00,43.1,43.19,43.09,43.19,41900.0,28.2771,28.3361,28.2705,28.3361,41900.0
2010-02-18 12:25:00,43.2,43.3,43.19,43.23,26500.0,28.3427,28.4083,28.3361,28.3624,26500.0
2010-02-18 12:30:00,43.24,43.24,43.15,43.15,25700.0,28.3689,28.3689,28.3099,28.3099,25700.0
2010-02-18 12:35:00,43.15,43.15,43.04,43.12,53300.0,28.3099,28.3099,28.2377,28.2902,53300.0
2010-02-18 12:40:00,43.11,43.18,43.1,43.18,23200.0,28.2836,28.3296,28.2771,28.3296,23200.0
2010-02-18 12:45:00,43.2,43.2,43.13,43.15,20500.0,28.3427,28.3427,28.2968,28.3099,20500.0
2010-02-18 12:50:00,43.16,43.17,43.12,43.13,22400.0,28.3164,28.323,28.2902,28.2968,22400.0
2010-02-18 12:55:00,43.13,43.2,43.13,43.2,14600.0,28.2968,28.3427,28.2968,28.3427,14600.0
2010-02-18 13:00:00,43.2,43.26,43.17,43.24,32800.0,28.3427,28.382,28.323,28.3689,32800.0
2010-02-18 13:05:00,43.26,43.3,43.23,43.28,35400.0,28.382,28.4083,28.3624,28.3952,35400.0
2010-02-18 13:10:00,43.28,43.33,43.26,43.3,34700.0,28.3952,28.428,28.382,28.4083,34700.0
2010-02-18 13:15:00,43.3,43.35,43.28,43.28,31900.0,28.4083,28.4411,28.3952,28.3952,31900.0
2010-02-18 13:20:00,43.29,43.35,43.26,43.33,22400.0,28.4017,28.4411,28.382,28.428,22400.0
2010-02-18 13:25:00,43.33,43.36,43.31,43.31,24500.0,28.428,28.4476,28.4148,28.4148,24500.0
2010-02-18 13:30:00,43.31,43.44,43.31,43.37,26700.0,28.4148,28.5001,28.4148,28.4542,26700.0
2010-02-18 13:35:00,43.37,43.4,43.35,43.39,47700.0,28.4542,28.4739,28.4411,28.4673,47700.0
2010-02-18 13:40:00,43.39,43.45,43.38,43.42,53000.0,28.4673,28.5067,28.4608,28.487,53000.0
2010-02-18 13:45:00,43.43,43.53,43.41,43.52,29900.0,28.4936,28.5592,28.4805,28.5526,29900.0
2010-02-18 13:50:00,43.52,43.62,43.51,43.61,60500.0,28.5526,28.6182,28.5461,28.6117,60500.0
2010-02-18 13:55:00,43.6,43.7,43.58,43.63,75900.0,28.6051,28.6707,28.592,28.6248,75900.0
2010-02-18 14:00:00,43.63,43.65,43.55,43.57,58600.0,28.6248,28.6379,28.5723,28.5854,58600.0
2010-02-18 14:05:00,43.57,43.64,43.56,43.59,46400.0,28.5854,28.6314,28.5789,28.5985,46400.0
2010-02-18 14:10:00,43.58,43.58,43.52,43.54,55100.0,28.592,28.592,28.5526,28.5657,55100.0
2010-02-18 14:15:00,43.56,43.7,43.53,43.69,82700.0,28.5789,28.6707,28.5592,28.6642,82700.0
2010-02-18 14:20:00,43.69,43.7,43.62,43.65,45700.0,28.6642,28.6707,28.6182,28.6379,45700.0
2010-02-18 14:25:00,43.67,43.71,43.62,43.67,30100.0,28.651,28.6773,28.6182,28.651,30100.0
2010-02-18 14:30:00,43.67,43.7,43.62,43.7,36500.0,28.651,28.6707,28.6182,28.6707,36500.0
2010-02-18 14:35:00,43.69,43.78,43.67,43.73,100500.0,28.6642,28.7232,28.651,28.6904,100500.0
2010-02-18 14:40:00,43.73,43.78,43.69,43.71,46800.0,28.6904,28.7232,28.6642,28.6773,46800.0
2010-02-18 14:45:00,43.71,43.77,43.7,43.74,61900.0,28.6773,28.7166,28.6707,28.697,61900.0
2010-02-18 14:50:00,43.73,43.75,43.66,43.69,46400.0,28.6904,28.7035,28.6445,28.6642,46400.0
2010-02-18 14:55:00,43.68,43.76,43.67,43.72,54100.0,28.6576,28.7101,28.651,28.6838,54100.0
2010-02-18 15:00:00,43.73,43.78,43.69,43.69,82400.0,28.6904,28.7232,28.6642,28.6642,82400.0
2010-02-18 15:05:00,43.71,43.76,43.69,43.73,113500.0,28.6773,28.7101,28.6642,28.6904,113500.0
2010-02-18 15:10:00,43.74,43.78,43.69,43.71,115800.0,28.697,28.7232,28.6642,28.6773,115800.0
2010-02-18 15:15:00,43.72,43.74,43.68,43.74,55500.0,28.6838,28.697,28.6576,28.697,55500.0
2010-02-18 15:20:00,43.73,43.75,43.7,43.73,72300.0,28.6904,28.7035,28.6707,28.6904,72300.0
2010-02-18 15:25:00,43.72,43.73,43.65,43.71,82700.0,28.6838,28.6904,28.6379,28.6773,82700.0
2010-02-18 15:30:00,43.72,43.73,43.68,43.69,111000.0,28.6838,28.6904,28.6576,28.6642,111000.0
2010-02-18 15:35:00,43.7,43.71,43.62,43.62,93100.0,28.6707,28.6773,28.6182,28.6182,93100.0
2010-02-18 15:40:00,43.62,43.72,43.62,43.65,149400.0,28.6182,28.6838,28.6182,28.6379,149400.0
2010-02-18 15:45:00,43.65,43.72,43.62,43.65,148600.0,28.6379,28.6838,28.6182,28.6379,148600.0
2010-02-18 15:50:00,43.66,43.66,43.59,43.61,169200.0,28.6445,28.6445,28.5985,28.6117,169200.0
2010-02-18 15:55:00,43.6,43.64,43.58,43.58,222700.0,28.6051,28.6314,28.592,28.592,222700.0
2010-02-19 09:30:00,43.26,43.59,43.2,43.44,263400.0,28.382,28.5985,28.3427,28.5001,263400.0
2010-02-19 09:35:00,43.44,43.83,43.44,43.83,127600.0,28.5001,28.756,28.5001,28.756,127600.0
2010-02-19 09:40:00,43.82,44.02,43.8,43.99,142000.0,28.7494,28.8807,28.7363,28.861,142000.0
2010-02-19 09:45:00,43.98,44.1,43.83,43.88,199700.0,28.8544,28.9331,28.756,28.7888,199700.0
2010-02-19 09:50:00,43.9,44.04,43.79,43.95,118800.0,28.8019,28.8938,28.7298,28.8347,118800.0
2010-02-19 09:55:00,43.94,43.96,43.83,43.9,87700.0,28.8282,28.8413,28.756,28.8019,87700.0
2010-02-19 10:00:00,43.91,43.96,43.84,43.86,100700.0,28.8085,28.8413,28.7626,28.7757,100700.0
2010-02-19 10:05:00,43.86,43.94,43.65,43.73,127800.0,28.7757,28.8282,28.6379,28.6904,127800.0
2010-02-19 10:10:00,43.72,43.9,43.72,43.89,110700.0,28.6838,28.8019,28.6838,28.7954,110700.0
2010-02-19 10:15:00,43.89,43.98,43.81,43.9,55400.0,28.7954,28.8544,28.7429,28.8019,55400.0
2010-02-19 10:20:00,43.89,44.14,43.89,44.07,112700.0,28.7954,28.9594,28.7954,28.9135,112700.0
2010-02-19 10:25:00,44.07,44.14,44.03,44.11,81800.0,28.9135,28.9594,28.8872,28.9397,81800.0
2010-02-19 10:30:00,44.09,44.1,44.02,44.07,42400.0,28.9266,28.9331,28.8807,28.9135,42400.0
2010-02-19 10:35:00,44.08,44.22,44.06,44.22,73600.0,28.92,29.0119,28.9069,29.0119,73600.0
2010-02-19 10:40:00,44.21,44.25,44.18,44.18,62300.0,29.0053,29.0316,28.9856,28.9856,62300.0
2010-02-19 10:45:00,44.18,44.3,44.17,44.28,62300.0,28.9856,29.0644,28.9791,29.0512,62300.0
2010-02-19 10:50:00,44.26,44.39,44.23,44.38,105100.0,29.0381,29.1234,29.0184,29.1169,105100.0
2010-02-19 10:55:00,44.37,44.45,44.37,44.44,103700.0,29.1103,29.1628,29.1103,29.1562,103700.0
2010-02-19 11:00:00,44.44,44.45,44.39,44.42,129800.0,29.1562,29.1628,29.1234,29.1431,129800.0
2010-02-19 11:05:00,44.42,44.61,44.42,44.61,168300.0,29.1431,29.2678,29.1431,29.2678,168300.0
2010-02-19 11:10:00,44.6,44.62,44.48,44.59,120600.0,29.2612,29.2743,29.1825,29.2546,120600.0
2010-02-19 11:15:00,44.59,44.68,44.58,44.58,145600.0,29.2546,29.3137,29.2481,29.2481,145600.0
2010-02-19 11:20:00,44.61,44.69,44.58,44.6,63500.0,29.2678,29.3202,29.2481,29.2612,63500.0
2010-02-19 11:25:00,44.59,44.6,44.5,44.57,58700.0,29.2546,29.2612,29.1956,29.2415,58700.0
2010-02-19 11:30:00,44.57,44.61,44.46,44.6,71000.0,29.2415,29.2678,29.1693,29.2612,71000.0
2010-02-19 11:35:00,44.6,44.67,44.57,44.65,91000.0,29.2612,29.3071,29.2415,29.294,91000.0
2010-02-19 11:40:00,44.66,44.72,44.64,44.65,61700.0,29.3006,29.3399,29.2874,29.294,61700.0
2010-02-19 11:45:00,44.66,44.72,44.63,44.63,68800.0,29.3006,29.3399,29.2809,29.2809,68800.0
2010-02-19 11:50:00,44.64,44.69,44.6,44.64,46700.0,29.2874,29.3202,29.2612,29.2874,46700.0
2010-02-19 11:55:00,44.65,44.82,44.59,44.81,112500.0,29.294,29.4055,29.2546,29.399,112500.0
2010-02-19 12:00:00,44.8,44.86,44.74,44.79,82800.0,29.3924,29.4318,29.353,29.3858,82800.0
2010-02-19 12:05:00,44.78,44.86,44.77,44.85,92000.0,29.3793,29.4318,29.3727,29.4252,92000.0
2010-02-19 12:10:00,44.84,44.94,44.83,44.92,107300.0,29.4186,29.4843,29.4121,29.4711,107300.0
2010-02-19 12:15:00,44.92,44.98,44.92,44.96,79300.0,29.4711,29.5105,29.4711,29.4974,79300.0
2010-02-19 12:20:00,44.96,45.03,44.92,45.01,173000.0,29.4974,29.5433,29.4711,29.5302,173000.0
2010-02-19 12:25:00,45.01,45.04,44.94,44.96,145100.0,29.5302,29.5499,29.4843,29.4974,145100.0
2010-02-19 12:30:00,44.96,45.02,44.94,45.02,74000.0,29.4974,29.5367,29.4843,29.5367,74000.0
2010-02-19 12:35:00,45.01,45.02,44.98,45.0,75500.0,29.5302,29.5367,29.5105,29.5236,75500.0
2010-02-19 12:40:00,44.99,45.01,44.92,44.92,53400.0,29.5171,29.5302,29.4711,29.4711,53400.0
2010-02-19 12:45:00,44.93,45.0,44.91,44.96,43500.0,29.4777,29.5236,29.4646,29.4974,43500.0
2010-02-19 12:50:00,44.95,44.95,44.84,44.86,51900.0,29.4908,29.4908,29.4186,29.4318,51900.0
2010-02-19 12:55:00,44.86,44.96,44.85,44.95,46400.0,29.4318,29.4974,29.4252,29.4908,46400.0
2010-02-19 13:00:00,44.95,44.96,44.89,44.95,78500.0,29.4908,29.4974,29.4515,29.4908,78500.0
2010-02-19 13:05:00,44.95,44.97,44.9,44.97,56700.0,29.4908,29.5039,29.458,29.5039,56700.0
2010-02-19 13:10:00,44.96,44.98,44.87,44.89,41200.0,29.4974,29.5105,29.4383,29.4515,41200.0
2010-02-19 13:15:00,44.89,44.93,44.88,44.93,55200.0,29.4515,29.4777,29.4449,29.4777,55200.0
2010-02-19 13:20:00,44.93,44.94,44.88,44.93,54200.0,29.4777,29.4843,29.4449,29.4777,54200.0
2010-02-19 13:25:00,44.93,44.96,44.9,44.92,93700.0,29.4777,29.4974,29.458,29.4711,93700.0
2010-02-19 13:30:00,44.92,44.94,44.84,44.87,105500.0,29.4711,29.4843,29.4186,29.4383,105500.0
2010-02-19 13:35:00,44.87,44.89,44.84,44.88,68300.0,29.4383,29.4515,29.4186,29.4449,68300.0
2010-02-19 13:40:00,44.88,44.93,44.86,44.9,77300.0,29.4449,29.4777,29.4318,29.458,77300.0
2010-02-19 13:45:00,44.9,44.97,44.86,44.86,81800.0,29.458,29.5039,29.4318,29.4318,81800.0
2010-02-19 13:50:00,44.86,44.86,44.69,44.7,78000.0,29.4318,29.4318,29.3202,29.3268,78000.0
2010-02-19 13:55:00,44.69,44.71,44.65,44.66,87400.0,29.3202,29.3334,29.294,29.3006,87400.0
2010-02-19 14:00:00,44.68,44.71,44.64,44.7,59000.0,29.3137,29.3334,29.2874,29.3268,59000.0
2010-02-19 14:05:00,44.69,44.71,44.65,44.67,79200.0,29.3202,29.3334,29.294,29.3071,79200.0
2010-02-19 14:10:00,44.67,44.76,44.67,44.72,55700.0,29.3071,29.3662,29.3071,29.3399,55700.0
2010-02-19 14:15:00,44.74,44.79,44.72,44.75,49000.0,29.353,29.3858,29.3399,29.3596,49000.0
2010-02-19 14:20:00,44.76,44.78,44.68,44.72,40500.0,29.3662,29.3793,29.3137,29.3399,40500.0
2010-02-19 14:25:00,44.73,44.73,44.65,44.66,37900.0,29.3465,29.3465,29.294,29.3006,37900.0
2010-02-19 14:30:00,44.66,44.74,44.66,44.74,33300.0,29.3006,29.353,29.3006,29.353,33300.0
2010-02-19 14:35:00,44.72,44.72,44.63,44.65,30300.0,29.3399,29.3399,29.2809,29.294,30300.0
2010-02-19 14:40:00,44.65,44.65,44.57,44.61,43300.0,29.294,29.294,29.2415,29.2678,43300.0
2010-02-19 14:45:00,44.6,44.61,44.55,44.58,41400.0,29.2612,29.2678,29.2284,29.2481,41400.0
2010-02-19 14:50:00,44.58,44.65,44.56,44.63,46200.0,29.2481,29.294,29.2349,29.2809,46200.0
2010-02-19 14:55:00,44.63,44.66,44.51,44.53,94700.0,29.2809,29.3006,29.2021,29.2153,94700.0
2010-02-19 15:00:00,44.52,44.55,44.47,44.53,65900.0,29.2087,29.2284,29.1759,29.2153,65900.0
2010-02-19 15:05:00,44.52,44.54,44.48,44.51,54100.0,29.2087,29.2218,29.1825,29.2021,54100.0
2010-02-19 15:10:00,44.51,44.53,44.39,44.4,93200.0,29.2021,29.2153,29.1234,29.13,93200.0
2010-02-19 15:15:00,44.4,44.46,44.39,44.42,96900.0,29.13,29.1693,29.1234,29.1431,96900.0
2010-02-19 15:20:00,44.43,44.44,44.38,44.44,51300.0,29.1497,29.1562,29.1169,29.1562,51300.0
2010-02-19 15:25:00,44.44,44.45,44.34,44.35,78600.0,29.1562,29.1628,29.0906,29.0972,78600.0
2010-02-19 15:30:00,44.36,44.43,44.36,44.39,105000.0,29.1037,29.1497,29.1037,29.1234,105000.0
2010-02-19 15:35:00,44.38,44.43,44.35,44.39,103500.0,29.1169,29.1497,29.0972,29.1234,103500.0
2010-02-19 15:40:00,44.38,44.46,44.38,44.38,104000.0,29.1169,29.1693,29.1169,29.1169,104000.0
2010-02-19 15:45:00,44.39,44.46,44.38,44.43,100500.0,29.1234,29.1693,29.1169,29.1497,100500.0
2010-02-19 15:50:00,44.42,44.43,44.35,44.39,143900.0,29.1431,29.1497,29.0972,29.1234,143900.0
2010-02-19 15:55:00,44.38,44.4,44.35,44.36,206100.0,29.1169,29.13,29.0972,29.1037,206100.0
2010-02-22 09:30:00,44.46,44.49,44.22,44.37,109000.0,29.1693,29.189,29.0119,29.1103,109000.0
2010-02-22 09:35:00,44.37,44.41,44.03,44.21,137100.0,29.1103,29.1365,28.8872,29.0053,137100.0
2010-02-22 09:40:00,44.21,44.22,43.78,43.83,147600.0,29.0053,29.0119,28.7232,28.756,147600.0
2010-02-22 09:45:00,43.84,44.09,43.83,44.07,88100.0,28.7626,28.9266,28.756,28.9135,88100.0
2010-02-22 09:50:00,44.07,44.14,43.93,44.08,90200.0,28.9135,28.9594,28.8216,28.92,90200.0
2010-02-22 09:55:00,44.08,44.13,43.97,44.07,76000.0,28.92,28.9528,28.8479,28.9135,76000.0
2010-02-22 10:00:00,44.06,44.07,43.84,43.9,98700.0,28.9069,28.9135,28.7626,28.8019,98700.0
2010-02-22 10:05:00,43.9,43.97,43.8,43.84,143000.0,28.8019,28.8479,28.7363,28.7626,143000.0
2010-02-22 10:10:00,43.83,44.07,43.82,44.0,72500.0,28.756,28.9135,28.7494,28.8675,72500.0
2010-02-22 10:15:00,43.99,44.35,43.99,44.2,83900.0,28.861,29.0972,28.861,28.9988,83900.0
2010-02-22 10:20:00,44.2,44.41,44.16,44.28,77300.0,28.9988,29.1365,28.9725,29.0512,77300.0
2010-02-22 10:25:00,44.28,44.34,44.16,44.2,42700.0,29.0512,29.0906,28.9725,28.9988,42700.0
2010-02-22 10:30:00,44.2,44.3,44.16,44.26,44300.0,28.9988,29.0644,28.9725,29.0381,44300.0
2010-02-22 10:35:00,44.26,44.26,44.06,44.12,59200.0,29.0381,29.0381,28.9069,28.9463,59200.0
2010-02-22 10:40:00,44.13,44.26,44.12,44.25,45900.0,28.9528,29.0381,28.9463,29.0316,45900.0
2010-02-22 10:45:00,44.25,44.26,44.08,44.11,53400.0,29.0316,29.0381,28.92,28.9397,53400.0
2010-02-22 10:50:00,44.1,44.11,44.01,44.03,66800.0,28.9331,28.9397,28.8741,28.8872,66800.0
2010-02-22 10:55:00,44.03,44.04,43.87,43.89,151500.0,28.8872,28.8938,28.7823,28.7954,151500.0
2010-02-22 11:00:00,43.89,44.03,43.88,43.91,122100.0,28.7954,28.8872,28.7888,28.8085,122100.0
2010-02-22 11:05:00,43.91,44.03,43.86,43.94,159300.0,28.8085,28.8872,28.7757,28.8282,159300.0
2010-02-22 11:10:00,43.94,43.96,43.77,43.77,69800.0,28.8282,28.8413,28.7166,28.7166,69800.0
2010-02-22 11:15:00,43.77,43.89,43.71,43.89,75800.0,28.7166,28.7954,28.6773,28.7954,75800.0
2010-02-22 11:20:00,43.89,43.92,43.82,43.9,54400.0,28.7954,28.8151,28.7494,28.8019,54400.0
2010-02-22 11:25:00,43.9,43.91,43.74,43.81,45600.0,28.8019,28.8085,28.697,28.7429,45600.0
2010-02-22 11:30:00,43.81,43.9,43.77,43.79,50200.0,28.7429,28.8019,28.7166,28.7298,50200.0
2010-02-22 11:35:00,43.79,43.81,43.7,43.72,56800.0,28.7298,28.7429,28.6707,28.6838,56800.0
2010-02-22 11:40:00,43.72,43.87,43.71,43.82,62000.0,28.6838,28.7823,28.6773,28.7494,62000.0
2010-02-22 11:45:00,43.82,43.88,43.8,43.84,51400.0,28.7494,28.7888,28.7363,28.7626,51400.0
2010-02-22 11:50:00,43.84,43.84,43.68,43.7,51100.0,28.7626,28.7626,28.6576,28.6707,51100.0
2010-02-22 11:55:00,43.69,43.83,43.67,43.76,52300.0,28.6642,28.756,28.651,28.7101,52300.0
2010-02-22 12:00:00,43.77,43.83,43.76,43.83,49900.0,28.7166,28.756,28.7101,28.756,49900.0
2010-02-22 12:05:00,43.81,43.84,43.76,43.77,24300.0,28.7429,28.7626,28.7101,28.7166,24300.0
2010-02-22 12:10:00,43.78,43.83,43.77,43.81,35800.0,28.7232,28.756,28.7166,28.7429,35800.0
2010-02-22 12:15:00,43.82,43.82,43.74,43.77,52400.0,28.7494,28.7494,28.697,28.7166,52400.0
2010-02-22 12:20:00,43.77,43.78,43.69,43.69,29000.0,28.7166,28.7232,28.6642,28.6642,29000.0
2010-02-22 12:25:00,43.7,43.74,43.68,43.72,33500.0,28.6707,28.697,28.6576,28.6838,33500.0
2010-02-22 12:30:00,43.74,43.79,43.72,43.74,51100.0,28.697,28.7298,28.6838,28.697,51100.0
2010-02-22 12:35:00,43.75,43.88,43.74,43.83,36900.0,28.7035,28.7888,28.697,28.756,36900.0
2010-02-22 12:40:00,43.84,43.86,43.82,43.82,25000.0,28.7626,28.7757,28.7494,28.7494,25000.0
2010-02-22 12:45:00,43.81,43.86,43.79,43.83,21800.0,28.7429,28.7757,28.7298,28.756,21800.0
2010-02-22 12:50:00,43.83,43.83,43.76,43.81,33500.0,28.756,28.756,28.7101,28.7429,33500.0
2010-02-22 12:55:00,43.81,43.89,43.8,43.88,38900.0,28.7429,28.7954,28.7363,28.7888,38900.0
2010-02-22 13:00:00,43.88,43.9,43.85,43.88,34100.0,28.7888,28.8019,28.7691,28.7888,34100.0
2010-02-22 13:05:00,43.89,43.89,43.77,43.83,42000.0,28.7954,28.7954,28.7166,28.756,42000.0
2010-02-22 13:10:00,43.82,43.88,43.8,43.82,39100.0,28.7494,28.7888,28.7363,28.7494,39100.0
2010-02-22 13:15:00,43.83,43.87,43.81,43.87,28700.0,28.756,28.7823,28.7429,28.7823,28700.0
2010-02-22 13:20:00,43.86,43.89,43.83,43.84,47500.0,28.7757,28.7954,28.756,28.7626,47500.0
2010-02-22 13:25:00,43.84,43.89,43.83,43.86,26000.0,28.7626,28.7954,28.756,28.7757,26000.0
2010-02-22 13:30:00,43.86,43.92,43.85,43.88,40500.0,28.7757,28.8151,28.7691,28.7888,40500.0
2010-02-22 13:35:00,43.9,43.9,43.82,43.82,27800.0,28.8019,28.8019,28.7494,28.7494,27800.0
2010-02-22 13:40:00,43.82,43.89,43.81,43.89,39600.0,28.7494,28.7954,28.7429,28.7954,39600.0
2010-02-22 13:45:00,43.9,43.94,43.87,43.92,44800.0,28.8019,28.8282,28.7823,28.8151,44800.0
2010-02-22 13:50:00,43.91,43.91,43.84,43.84,37000.0,28.8085,28.8085,28.7626,28.7626,37000.0
2010-02-22 13:55:00,43.84,43.84,43.77,43.77,35300.0,28.7626,28.7626,28.7166,28.7166,35300.0
2010-02-22 14:00:00,43.76,43.84,43.76,43.81,54800.0,28.7101,28.7626,28.7101,28.7429,54800.0
2010-02-22 14:05:00,43.81,43.83,43.79,43.81,57600.0,28.7429,28.756,28.7298,28.7429,57600.0
2010-02-22 14:10:00,43.8,43.84,43.79,43.82,50100.0,28.7363,28.7626,28.7298,28.7494,50100.0
2010-02-22 14:15:00,43.82,43.89,43.81,43.85,56400.0,28.7494,28.7954,28.7429,28.7691,56400.0
2010-02-22 14:20:00,43.85,43.91,43.83,43.86,112700.0,28.7691,28.8085,28.756,28.7757,112700.0
2010-02-22 14:25:00,43.87,43.9,43.81,43.86,36900.0,28.7823,28.8019,28.7429,28.7757,36900.0
2010-02-22 14:30:00,43.85,43.96,43.85,43.96,72500.0,28.7691,28.8413,28.7691,28.8413,72500.0
2010-02-22 14:35:00,43.96,43.96,43.9,43.91,21800.0,28.8413,28.8413,28.8019,28.8085,21800.0
2010-02-22 14:40:00,43.92,43.99,43.9,43.98,33400.0,28.8151,28.861,28.8019,28.8544,33400.0
2010-02-22 14:45:00,43.97,44.06,43.96,44.04,43300.0,28.8479,28.9069,28.8413,28.8938,43300.0
2010-02-22 14:50:00,44.04,44.1,44.0,44.01,47200.0,28.8938,28.9331,28.8675,28.8741,47200.0
2010-02-22 14:55:00,44.01,44.03,43.98,43.99,46000.0,28.8741,28.8872,28.8544,28.861,46000.0
2010-02-22 15:00:00,43.99,44.01,43.97,43.98,43200.0,28.861,28.8741,28.8479,28.8544,43200.0
2010-02-22 15:05:00,43.98,44.03,43.98,43.99,53500.0,28.8544,28.8872,28.8544,28.861,53500.0
2010-02-22 15:10:00,43.99,44.01,43.98,44.0,83700.0,28.861,28.8741,28.8544,28.8675,83700.0
2010-02-22 15:15:00,44.0,44.02,43.98,44.01,60200.0,28.8675,28.8807,28.8544,28.8741,60200.0
2010-02-22 15:20:00,44.02,44.02,43.95,43.95,62800.0,28.8807,28.8807,28.8347,28.8347,62800.0
2010-02-22 15:25:00,43.96,43.96,43.9,43.9,32500.0,28.8413,28.8413,28.8019,28.8019,32500.0
2010-02-22 15:30:00,43.91,43.92,43.82,43.87,86600.0,28.8085,28.8151,28.7494,28.7823,86600.0
2010-02-22 15:35:00,43.87,43.89,43.8,43.81,76500.0,28.7823,28.7954,28.7363,28.7429,76500.0
2010-02-22 15:40:00,43.82,43.82,43.61,43.65,153900.0,28.7494,28.7494,28.6117,28.6379,153900.0
2010-02-22 15:45:00,43.66,43.7,43.62,43.64,113600.0,28.6445,28.6707,28.6182,28.6314,113600.0
2010-02-22 15:50:00,43.64,43.67,43.53,43.54,200600.0,28.6314,28.651,28.5592,28.5657,200600.0
2010-02-22 15:55:00,43.54,43.64,43.54,43.64,313600.0,28.5657,28.6314,28.5657,28.6314,313600.0
2010-02-23 09:30:00,43.51,43.7,43.27,43.64,61500.0,28.5461,28.6707,28.3886,28.6314,61500.0
2010-02-23 09:35:00,43.63,43.64,43.25,43.3,65700.0,28.6248,28.6314,28.3755,28.4083,65700.0
2010-02-23 09:40:00,43.3,43.32,43.17,43.27,74600.0,28.4083,28.4214,28.323,28.3886,74600.0
2010-02-23 09:45:00,43.29,43.46,43.27,43.31,60300.0,28.4017,28.5133,28.3886,28.4148,60300.0
2010-02-23 09:50:00,43.31,43.41,43.25,43.38,51500.0,28.4148,28.4805,28.3755,28.4608,51500.0
2010-02-23 09:55:00,43.38,43.41,43.18,43.23,36800.0,28.4608,28.4805,28.3296,28.3624,36800.0
2010-02-23 10:00:00,43.21,43.29,42.8,42.87,94100.0,28.3492,28.4017,28.0802,28.1262,94100.0
2010-02-23 10:05:00,42.89,43.05,42.73,43.04,114500.0,28.1393,28.2443,28.0343,28.2377,114500.0
2010-02-23 10:10:00,43.01,43.01,42.78,42.78,102700.0,28.218,28.218,28.0671,28.0671,102700.0
2010-02-23 10:15:00,42.78,42.94,42.71,42.87,78500.0,28.0671,28.1721,28.0212,28.1262,78500.0
2010-02-23 10:20:00,42.87,42.87,42.73,42.76,126900.0,28.1262,28.1262,28.0343,28.054,126900.0
2010-02-23 10:25:00,42.76,42.78,42.65,42.68,154400.0,28.054,28.0671,27.9818,28.0015,154400.0
2010-02-23 10:30:00,42.7,42.72,42.59,42.62,111900.0,28.0146,28.0278,27.9425,27.9622,111900.0
2010-02-23 10:35:00,42.64,42.71,42.56,42.65,75200.0,27.9753,28.0212,27.9228,27.9818,75200.0
2010-02-23 10:40:00,42.63,42.84,42.59,42.84,72200.0,27.9687,28.1065,27.9425,28.1065,72200.0
2010-02-23 10:45:00,42.84,42.87,42.74,42.76,55300.0,28.1065,28.1262,28.0409,28.054,55300.0
2010-02-23 10:50:00,42.76,42.81,42.7,42.72,46000.0,28.054,28.0868,28.0146,28.0278,46000.0
2010-02-23 10:55:00,42.74,42.98,42.72,42.92,64000.0,28.0409,28.1983,28.0278,28.159,64000.0
2010-02-23 11:00:00,42.92,43.05,42.86,42.86,64700.0,28.159,28.2443,28.1196,28.1196,64700.0
2010-02-23 11:05:00,42.88,42.88,42.73,42.76,45000.0,28.1327,28.1327,28.0343,28.054,45000.0
2010-02-23 11:10:00,42.76,42.78,42.62,42.63,48700.0,28.054,28.0671,27.9622,27.9687,48700.0
2010-02-23 11:15:00,42.62,42.65,42.58,42.6,74700.0,27.9622,27.9818,27.9359,27.949,74700.0
2010-02-23 11:20:00,42.6,42.67,42.55,42.55,52400.0,27.949,27.995,27.9162,27.9162,52400.0
2010-02-23 11:25:00,42.55,42.63,42.51,42.54,71100.0,27.9162,27.9687,27.89,27.9097,71100.0
2010-02-23 11:30:00,42.54,42.61,42.52,42.55,49400.0,27.9097,27.9556,27.8965,27.9162,49400.0
2010-02-23 11:35:00,42.55,42.67,42.53,42.53,92200.0,27.9162,27.995,27.9031,27.9031,92200.0
2010-02-23 11:40:00,42.54,42.55,42.5,42.52,69300.0,27.9097,27.9162,27.8834,27.8965,69300.0
2010-02-23 11:45:00,42.5,42.53,42.44,42.52,62000.0,27.8834,27.9031,27.8441,27.8965,62000.0
2010-02-23 11:50:00,42.53,42.54,42.4,42.47,48100.0,27.9031,27.9097,27.8178,27.8637,48100.0
2010-02-23 11:55:00,42.48,42.48,42.31,42.38,42000.0,27.8703,27.8703,27.7588,27.8047,42000.0
2010-02-23 12:00:00,42.39,42.46,42.32,42.35,54900.0,27.8113,27.8572,27.7653,27.785,54900.0
2010-02-23 12:05:00,42.34,42.39,42.31,42.36,34400.0,27.7784,27.8113,27.7588,27.7916,34400.0
2010-02-23 12:10:00,42.36,42.4,42.26,42.29,66900.0,27.7916,27.8178,27.726,27.7456,66900.0
2010-02-23 12:15:00,42.29,42.29,42.17,42.18,119000.0,27.7456,27.7456,27.6669,27.6735,119000.0
2010-02-23 12:20:00,42.19,42.2,42.09,42.11,116300.0,27.68,27.6866,27.6144,27.6275,116300.0
2010-02-23 12:25:00,42.13,42.15,42.07,42.14,49800.0,27.6407,27.6538,27.6013,27.6472,49800.0
2010-02-23 12:30:00,42.15,42.15,42.07,42.12,79500.0,27.6538,27.6538,27.6013,27.6341,79500.0
2010-02-23 12:35:00,42.12,42.12,41.86,41.91,223700.0,27.6341,27.6341,27.4635,27.4963,223700.0
2010-02-23 12:40:00,41.92,41.95,41.73,41.75,159600.0,27.5029,27.5226,27.3782,27.3914,159600.0
2010-02-23 12:45:00,41.75,41.75,41.69,41.73,149300.0,27.3914,27.3914,27.352,27.3782,149300.0
2010-02-23 12:50:00,41.73,41.88,41.72,41.85,103900.0,27.3782,27.4767,27.3717,27.457,103900.0
2010-02-23 12:55:00,41.85,41.89,41.81,41.89,63400.0,27.457,27.4832,27.4307,27.4832,63400.0
2010-02-23 13:00:00,41.89,41.96,41.8,41.84,117400.0,27.4832,27.5291,27.4242,27.4504,117400.0
2010-02-23 13:05:00,41.83,41.85,41.76,41.83,86700.0,27.4438,27.457,27.3979,27.4438,86700.0
2010-02-23 13:10:00,41.83,41.89,41.82,41.85,73100.0,27.4438,27.4832,27.4373,27.457,73100.0
2010-02-23 13:15:00,41.86,41.94,41.86,41.93,26000.0,27.4635,27.516,27.4635,27.5095,26000.0
2010-02-23 13:20:00,41.93,42.01,41.93,41.99,35700.0,27.5095,27.5619,27.5095,27.5488,35700.0
2010-02-23 13:25:00,41.98,42.14,41.98,42.14,66400.0,27.5423,27.6472,27.5423,27.6472,66400.0
2010-02-23 13:30:00,42.13,42.19,42.12,42.13,80400.0,27.6407,27.68,27.6341,27.6407,80400.0
2010-02-23 13:35:00,42.13,42.18,42.1,42.17,43800.0,27.6407,27.6735,27.621,27.6669,43800.0
2010-02-23 13:40:00,42.17,42.2,42.0,42.02,143200.0,27.6669,27.6866,27.5554,27.5685,143200.0
2010-02-23 13:45:00,42.02,42.06,41.91,42.03,69700.0,27.5685,27.5947,27.4963,27.5751,69700.0
2010-02-23 13:50:00,42.04,42.09,42.04,42.07,30300.0,27.5816,27.6144,27.5816,27.6013,30300.0
2010-02-23 13:55:00,42.09,42.11,42.02,42.05,35300.0,27.6144,27.6275,27.5685,27.5882,35300.0
2010-02-23 14:00:00,42.06,42.06,41.93,42.02,51300.0,27.5947,27.5947,27.5095,27.5685,51300.0
2010-02-23 14:05:00,42.03,42.1,42.01,42.1,32100.0,27.5751,27.621,27.5619,27.621,32100.0
2010-02-23 14:10:00,42.09,42.2,42.08,42.15,52500.0,27.6144,27.6866,27.6079,27.6538,52500.0
2010-02-23 14:15:00,42.15,42.18,42.1,42.1,37900.0,27.6538,27.6735,27.621,27.621,37900.0
2010-02-23 14:20:00,42.09,42.14,42.08,42.14,28500.0,27.6144,27.6472,27.6079,27.6472,28500.0
2010-02-23 14:25:00,42.12,42.18,42.08,42.09,72000.0,27.6341,27.6735,27.6079,27.6144,72000.0
2010-02-23 14:30:00,42.1,42.15,42.05,42.13,41900.0,27.621,27.6538,27.5882,27.6407,41900.0
2010-02-23 14:35:00,42.15,42.19,42.04,42.05,94800.0,27.6538,27.68,27.5816,27.5882,94800.0
2010-02-23 14:40:00,42.05,42.18,42.04,42.13,76000.0,27.5882,27.6735,27.5816,27.6407,76000.0
2010-02-23 14:45:00,42.13,42.13,42.06,42.08,65900.0,27.6407,27.6407,27.5947,27.6079,65900.0
2010-02-23 14:50:00,42.1,42.24,42.07,42.23,49300.0,27.621,27.7128,27.6013,27.7063,49300.0
2010-02-23 14:55:00,42.23,42.24,42.13,42.15,47700.0,27.7063,27.7128,27.6407,27.6538,47700.0
2010-02-23 15:00:00,42.15,42.22,42.14,42.14,55800.0,27.6538,27.6997,27.6472,27.6472,55800.0
2010-02-23 15:05:00,42.14,42.22,42.14,42.16,133500.0,27.6472,27.6997,27.6472,27.6604,133500.0
2010-02-23 15:10:00,42.17,42.23,42.09,42.22,62600.0,27.6669,27.7063,27.6144,27.6997,62600.0
2010-02-23 15:15:00,42.21,42.3,42.18,42.29,95000.0,27.6932,27.7522,27.6735,27.7456,95000.0
2010-02-23 15:20:00,42.29,42.29,42.2,42.2,58000.0,27.7456,27.7456,27.6866,27.6866,58000.0
2010-02-23 15:25:00,42.2,42.28,42.19,42.22,68800.0,27.6866,27.7391,27.68,27.6997,68800.0
2010-02-23 15:30:00,42.22,42.26,42.08,42.1,191200.0,27.6997,27.726,27.6079,27.621,191200.0
2010-02-23 15:35:00,42.1,42.18,42.09,42.15,153900.0,27.621,27.6735,27.6144,27.6538,153900.0
2010-02-23 15:40:00,42.15,42.15,41.98,41.98,183000.0,27.6538,27.6538,27.5423,27.5423,183000.0
2010-02-23 15:45:00,41.98,42.03,41.95,41.97,189800.0,27.5423,27.5751,27.5226,27.5357,189800.0
2010-02-23 15:50:00,41.97,42.0,41.91,41.98,246700.0,27.5357,27.5554,27.4963,27.5423,246700.0
2010-02-23 15:55:00,41.97,42.08,41.94,42.03,464800.0,27.5357,27.6079,27.516,27.5751,464800.0
2010-02-24 09:30:00,42.34,42.6,42.23,42.43,82500.0,27.7784,27.949,27.7063,27.8375,82500.0
2010-02-24 09:35:00,42.43,42.6,42.22,42.35,92900.0,27.8375,27.949,27.6997,27.785,92900.0
2010-02-24 09:40:00,42.34,42.38,42.06,42.13,126000.0,27.7784,27.8047,27.5947,27.6407,126000.0
2010-02-24 09:45:00,42.12,42.21,41.97,42.11,131300.0,27.6341,27.6932,27.5357,27.6275,131300.0
2010-02-24 09:50:00,42.11,42.19,42.01,42.19,103900.0,27.6275,27.68,27.5619,27.68,103900.0
2010-02-24 09:55:00,42.2,42.41,42.16,42.38,62900.0,27.6866,27.8244,27.6604,27.8047,62900.0
2010-02-24 10:00:00,42.36,42.44,42.08,42.31,117400.0,27.7916,27.8441,27.6079,27.7588,117400.0
2010-02-24 10:05:00,42.31,42.32,42.02,42.06,98100.0,27.7588,27.7653,27.5685,27.5947,98100.0
2010-02-24 10:10:00,42.04,42.19,42.0,42.13,136200.0,27.5816,27.68,27.5554,27.6407,136200.0
2010-02-24 10:15:00,42.13,42.14,41.9,41.92,103600.0,27.6407,27.6472,27.4898,27.5029,103600.0
2010-02-24 10:20:00,41.92,41.94,41.68,41.84,242700.0,27.5029,27.516,27.3454,27.4504,242700.0
2010-02-24 10:25:00,41.85,42.02,41.84,41.87,103500.0,27.457,27.5685,27.4504,27.4701,103500.0
2010-02-24 10:30:00,41.87,42.11,41.8,42.04,187600.0,27.4701,27.6275,27.4242,27.5816,187600.0
2010-02-24 10:35:00,42.04,42.39,42.04,42.37,140200.0,27.5816,27.8113,27.5816,27.7981,140200.0
2010-02-24 10:40:00,42.37,42.7,42.34,42.6,183300.0,27.7981,28.0146,27.7784,27.949,183300.0
2010-02-24 10:45:00,42.61,42.91,42.61,42.86,165100.0,27.9556,28.1524,27.9556,28.1196,165100.0
2010-02-24 10:50:00,42.86,42.86,42.56,42.57,138700.0,28.1196,28.1196,27.9228,27.9293,138700.0
2010-02-24 10:55:00,42.56,42.58,42.29,42.48,204300.0,27.9228,27.9359,27.7456,27.8703,204300.0
2010-02-24 11:00:00,42.48,42.63,42.39,42.6,50300.0,27.8703,27.9687,27.8113,27.949,50300.0
2010-02-24 11:05:00,42.61,42.62,42.42,42.45,69000.0,27.9556,27.9622,27.8309,27.8506,69000.0
2010-02-24 11:10:00,42.44,42.49,42.3,42.32,51900.0,27.8441,27.8769,27.7522,27.7653,51900.0
2010-02-24 11:15:00,42.32,42.37,42.15,42.15,96500.0,27.7653,27.7981,27.6538,27.6538,96500.0
2010-02-24 11:20:00,42.15,42.21,42.02,42.14,96900.0,27.6538,27.6932,27.5685,27.6472,96900.0
2010-02-24 11:25:00,42.14,42.16,42.0,42.06,80900.0,27.6472,27.6604,27.5554,27.5947,80900.0
2010-02-24 11:30:00,42.06,42.17,42.06,42.16,64100.0,27.5947,27.6669,27.5947,27.6604,64100.0
2010-02-24 11:35:00,42.16,42.18,42.1,42.15,34300.0,27.6604,27.6735,27.621,27.6538,34300.0
2010-02-24 11:40:00,42.14,42.17,42.01,42.02,35200.0,27.6472,27.6669,27.5619,27.5685,35200.0
2010-02-24 11:45:00,42.03,42.04,41.9,41.92,82400.0,27.5751,27.5816,27.4898,27.5029,82400.0
2010-02-24 11:50:00,41.91,41.96,41.9,41.92,39200.0,27.4963,27.5291,27.4898,27.5029,39200.0
2010-02-24 11:55:00,41.92,41.96,41.88,41.91,38500.0,27.5029,27.5291,27.4767,27.4963,38500.0
2010-02-24 12:00:00,41.91,42.06,41.89,41.98,81500.0,27.4963,27.5947,27.4832,27.5423,81500.0
2010-02-24 12:05:00,41.98,41.99,41.92,41.93,27800.0,27.5423,27.5488,27.5029,27.5095,27800.0
2010-02-24 12:10:00,41.93,41.95,41.9,41.95,28700.0,27.5095,27.5226,27.4898,27.5226,28700.0
2010-02-24 12:15:00,41.95,42.09,41.92,42.06,38900.0,27.5226,27.6144,27.5029,27.5947,38900.0
2010-02-24 12:20:00,42.07,42.12,42.05,42.1,17300.0,27.6013,27.6341,27.5882,27.621,17300.0
2010-02-24 12:25:00,42.09,42.13,42.02,42.06,31800.0,27.6144,27.6407,27.5685,27.5947,31800.0
2010-02-24 12:30:00,42.06,42.07,41.97,42.01,33600.0,27.5947,27.6013,27.5357,27.5619,33600.0
2010-02-24 12:35:00,42.0,42.01,41.86,41.86,37000.0,27.5554,27.5619,27.4635,27.4635,37000.0
2010-02-24 12:40:00,41.86,42.03,41.86,42.01,38100.0,27.4635,27.5751,27.4635,27.5619,38100.0
2010-02-24 12:45:00,42.01,42.02,41.92,41.97,28300.0,27.5619,27.5685,27.5029,27.5357,28300.0
2010-02-24 12:50:00,41.97,41.98,41.88,41.92,27100.0,27.5357,27.5423,27.4767,27.5029,27100.0
2010-02-24 12:55:00,41.92,41.92,41.86,41.91,26700.0,27.5029,27.5029,27.4635,27.4963,26700.0
2010-02-24 13:00:00,41.92,41.95,41.82,41.93,34500.0,27.5029,27.5226,27.4373,27.5095,34500.0
2010-02-24 13:05:00,41.94,41.98,41.89,41.92,21600.0,27.516,27.5423,27.4832,27.5029,21600.0
2010-02-24 13:10:00,41.92,42.04,41.91,42.01,25900.0,27.5029,27.5816,27.4963,27.5619,25900.0
2010-02-24 13:15:00,42.01,42.13,42.0,42.04,41500.0,27.5619,27.6407,27.5554,27.5816,41500.0
2010-02-24 13:20:00,42.06,42.18,42.04,42.15,84800.0,27.5947,27.6735,27.5816,27.6538,84800.0
2010-02-24 13:25:00,42.15,42.19,42.12,42.19,16000.0,27.6538,27.68,27.6341,27.68,16000.0
2010-02-24 13:30:00,42.17,42.23,42.15,42.15,30600.0,27.6669,27.7063,27.6538,27.6538,30600.0
2010-02-24 13:35:00,42.14,42.18,42.11,42.13,22500.0,27.6472,27.6735,27.6275,27.6407,22500.0
2010-02-24 13:40:00,42.11,42.14,42.04,42.1,20400.0,27.6275,27.6472,27.5816,27.621,20400.0
2010-02-24 13:45:00,42.1,42.15,42.07,42.12,31800.0,27.621,27.6538,27.6013,27.6341,31800.0
2010-02-24 13:50:00,42.11,42.16,42.06,42.16,33100.0,27.6275,27.6604,27.5947,27.6604,33100.0
2010-02-24 13:55:00,42.16,42.18,42.12,42.16,10600.0,27.6604,27.6735,27.6341,27.6604,10600.0
2010-02-24 14:00:00,42.15,42.16,42.02,42.02,29100.0,27.6538,27.6604,27.5685,27.5685,29100.0
2010-02-24 14:05:00,42.03,42.03,41.96,41.96,39400.0,27.5751,27.5751,27.5291,27.5291,39400.0
2010-02-24 14:10:00,41.96,42.01,41.92,41.94,46100.0,27.5291,27.5619,27.5029,27.516,46100.0
2010-02-24 14:15:00,41.94,41.97,41.89,41.92,23800.0,27.516,27.5357,27.4832,27.5029,23800.0
2010-02-24 14:20:00,41.91,41.92,41.83,41.85,33200.0,27.4963,27.5029,27.4438,27.457,33200.0
2010-02-24 14:25:00,41.84,41.89,41.8,41.85,39800.0,27.4504,27.4832,27.4242,27.457,39800.0
2010-02-24 14:30:00,41.85,41.86,41.71,41.74,66300.0,27.457,27.4635,27.3651,27.3848,66300.0
2010-02-24 14:35:00,41.73,41.79,41.69,41.73,46100.0,27.3782,27.4176,27.352,27.3782,46100.0
2010-02-24 14:40:00,41.72,41.81,41.68,41.78,122500.0,27.3717,27.4307,27.3454,27.411,122500.0
2010-02-24 14:45:00,41.78,41.84,41.75,41.83,65200.0,27.411,27.4504,27.3914,27.4438,65200.0
2010-02-24 14:50:00,41.83,41.88,41.72,41.75,56900.0,27.4438,27.4767,27.3717,27.3914,56900.0
2010-02-24 14:55:00,41.75,41.82,41.73,41.73,28500.0,27.3914,27.4373,27.3782,27.3782,28500.0
2010-02-24 15:00:00,41.73,41.79,41.71,41.78,58800.0,27.3782,27.4176,27.3651,27.411,58800.0
2010-02-24 15:05:00,41.79,41.88,41.78,41.84,34500.0,27.4176,27.4767,27.411,27.4504,34500.0
2010-02-24 15:10:00,41.84,41.93,41.81,41.85,60600.0,27.4504,27.5095,27.4307,27.457,60600.0
2010-02-24 15:15:00,41.87,41.87,41.78,41.86,43600.0,27.4701,27.4701,27.411,27.4635,43600.0
2010-02-24 15:20:00,41.86,41.91,41.83,41.84,50900.0,27.4635,27.4963,27.4438,27.4504,50900.0
2010-02-24 15:25:00,41.84,41.85,41.79,41.83,48500.0,27.4504,27.457,27.4176,27.4438,48500.0
2010-02-24 15:30:00,41.84,41.88,41.78,41.88,68000.0,27.4504,27.4767,27.411,27.4767,68000.0
2010-02-24 15:35:00,41.88,41.98,41.88,41.96,64600.0,27.4767,27.5423,27.4767,27.5291,64600.0
2010-02-24 15:40:00,41.96,42.04,41.96,42.01,124700.0,27.5291,27.5816,27.5291,27.5619,124700.0
2010-02-24 15:45:00,42.01,42.09,41.99,42.01,101300.0,27.5619,27.6144,27.5488,27.5619,101300.0
2010-02-24 15:50:00,42.0,42.08,41.99,42.07,168600.0,27.5554,27.6079,27.5488,27.6013,168600.0
2010-02-24 15:55:00,42.07,42.08,42.02,42.06,156600.0,27.6013,27.6079,27.5685,27.5947,156600.0
2010-02-25 09:30:00,41.12,41.12,40.75,41.04,92000.0,26.978,26.978,26.7353,26.9255,92000.0
2010-02-25 09:35:00,41.02,41.04,40.79,40.86,153800.0,26.9124,26.9255,26.7615,26.8074,153800.0
2010-02-25 09:40:00,40.84,40.84,40.57,40.59,122900.0,26.7943,26.7943,26.6172,26.6303,122900.0
2010-02-25 09:45:00,40.58,40.76,40.5,40.75,105800.0,26.6237,26.7418,26.5713,26.7353,105800.0
2010-02-25 09:50:00,40.75,40.98,40.71,40.97,151900.0,26.7353,26.8862,26.709,26.8796,151900.0
2010-02-25 09:55:00,40.96,41.29,40.94,41.24,153100.0,26.8731,27.0896,26.8599,27.0568,153100.0
2010-02-25 10:00:00,41.23,41.23,41.01,41.18,49200.0,27.0502,27.0502,26.9059,27.0174,49200.0
2010-02-25 10:05:00,41.16,41.25,40.98,41.04,73400.0,27.0043,27.0633,26.8862,26.9255,73400.0
2010-02-25 10:10:00,41.05,41.1,40.95,41.01,53400.0,26.9321,26.9649,26.8665,26.9059,53400.0
2010-02-25 10:15:00,41.01,41.1,40.94,41.07,95400.0,26.9059,26.9649,26.8599,26.9452,95400.0
2010-02-25 10:20:00,41.08,41.25,41.08,41.2,72900.0,26.9518,27.0633,26.9518,27.0305,72900.0
2010-02-25 10:25:00,41.19,41.24,41.09,41.23,52200.0,27.024,27.0568,26.9583,27.0502,52200.0
2010-02-25 10:30:00,41.23,41.3,41.19,41.26,44700.0,27.0502,27.0961,27.024,27.0699,44700.0
2010-02-25 10:35:00,41.25,41.27,41.15,41.19,50400.0,27.0633,27.0764,26.9977,27.024,50400.0
2010-02-25 10:40:00,41.19,41.28,41.08,41.22,56000.0,27.024,27.083,26.9518,27.0436,56000.0
2010-02-25 10:45:00,41.21,41.4,41.19,41.26,55800.0,27.0371,27.1617,27.024,27.0699,55800.0
2010-02-25 10:50:00,41.27,41.45,41.27,41.39,30300.0,27.0764,27.1945,27.0764,27.1552,30300.0
2010-02-25 10:55:00,41.39,41.46,41.31,41.32,27800.0,27.1552,27.2011,27.1027,27.1092,27800.0
2010-02-25 11:00:00,41.32,41.37,41.28,41.31,40600.0,27.1092,27.142,27.083,27.1027,40600.0
2010-02-25 11:05:00,41.3,41.46,41.28,41.46,22500.0,27.0961,27.2011,27.083,27.2011,22500.0
2010-02-25 11:10:00,41.47,41.54,41.43,41.49,34900.0,27.2077,27.2536,27.1814,27.2208,34900.0
2010-02-25 11:15:00,41.49,41.49,41.31,41.31,33200.0,27.2208,27.2208,27.1027,27.1027,33200.0
2010-02-25 11:20:00,41.31,41.38,41.22,41.32,56400.0,27.1027,27.1486,27.0436,27.1092,56400.0
2010-02-25 11:25:00,41.34,41.38,41.23,41.29,38500.0,27.1224,27.1486,27.0502,27.0896,38500.0
2010-02-25 11:30:00,41.27,41.29,41.09,41.16,55500.0,27.0764,27.0896,26.9583,27.0043,55500.0
2010-02-25 11:35:00,41.16,41.17,41.03,41.06,39900.0,27.0043,27.0108,26.919,26.9387,39900.0
2010-02-25 11:40:00,41.07,41.22,41.07,41.17,36500.0,26.9452,27.0436,26.9452,27.0108,36500.0
2010-02-25 11:45:00,41.17,41.17,40.98,41.04,91100.0,27.0108,27.0108,26.8862,26.9255,91100.0
2010-02-25 11:50:00,41.05,41.1,40.99,41.03,43000.0,26.9321,26.9649,26.8927,26.919,43000.0
2010-02-25 11:55:00,41.03,41.15,41.0,41.14,28000.0,26.919,26.9977,26.8993,26.9912,28000.0
2010-02-25 12:00:00,41.14,41.25,41.1,41.25,31500.0,26.9912,27.0633,26.9649,27.0633,31500.0
2010-02-25 12:05:00,41.25,41.32,41.2,41.29,29700.0,27.0633,27.1092,27.0305,27.0896,29700.0
2010-02-25 12:10:00,41.3,41.36,41.26,41.36,30800.0,27.0961,27.1355,27.0699,27.1355,30800.0
2010-02-25 12:15:00,41.36,41.41,41.31,41.32,30000.0,27.1355,27.1683,27.1027,27.1092,30000.0
2010-02-25 12:20:00,41.32,41.33,41.26,41.27,22400.0,27.1092,27.1158,27.0699,27.0764,22400.0
2010-02-25 12:25:00,41.26,41.27,41.19,41.22,24600.0,27.0699,27.0764,27.024,27.0436,24600.0
2010-02-25 12:30:00,41.23,41.33,41.19,41.33,27000.0,27.0502,27.1158,27.024,27.1158,27000.0
2010-02-25 12:35:00,41.33,41.42,41.3,41.36,38200.0,27.1158,27.1749,27.0961,27.1355,38200.0
2010-02-25 12:40:00,41.36,41.43,41.35,41.4,36100.0,27.1355,27.1814,27.1289,27.1617,36100.0
2010-02-25 12:45:00,41.4,41.42,41.34,41.34,17500.0,27.1617,27.1749,27.1224,27.1224,17500.0
2010-02-25 12:50:00,41.36,41.45,41.36,41.41,21200.0,27.1355,27.1945,27.1355,27.1683,21200.0
2010-02-25 12:55:00,41.42,41.45,41.33,41.34,13700.0,27.1749,27.1945,27.1158,27.1224,13700.0
2010-02-25 13:00:00,41.34,41.4,41.32,41.32,20500.0,27.1224,27.1617,27.1092,27.1092,20500.0
2010-02-25 13:05:00,41.32,41.32,41.18,41.19,46700.0,27.1092,27.1092,27.0174,27.024,46700.0
2010-02-25 13:10:00,41.19,41.27,41.19,41.24,24100.0,27.024,27.0764,27.024,27.0568,24100.0
2010-02-25 13:15:00,41.24,41.27,41.17,41.25,35900.0,27.0568,27.0764,27.0108,27.0633,35900.0
2010-02-25 13:20:00,41.25,41.31,41.24,41.25,32700.0,27.0633,27.1027,27.0568,27.0633,32700.0
2010-02-25 13:25:00,41.25,41.28,41.19,41.21,31200.0,27.0633,27.083,27.024,27.0371,31200.0
2010-02-25 13:30:00,41.21,41.3,41.21,41.29,37000.0,27.0371,27.0961,27.0371,27.0896,37000.0
2010-02-25 13:35:00,41.28,41.35,41.24,41.29,50100.0,27.083,27.1289,27.0568,27.0896,50100.0
2010-02-25 13:40:00,41.3,41.41,41.29,41.4,53000.0,27.0961,27.1683,27.0896,27.1617,53000.0
2010-02-25 13:45:00,41.4,41.48,41.38,41.45,139500.0,27.1617,27.2142,27.1486,27.1945,139500.0
2010-02-25 13:50:00,41.45,41.58,41.43,41.56,149100.0,27.1945,27.2798,27.1814,27.2667,149100.0
2010-02-25 13:55:00,41.55,41.67,41.55,41.66,136400.0,27.2601,27.3389,27.2601,27.3323,136400.0
2010-02-25 14:00:00,41.67,41.77,41.55,41.58,266900.0,27.3389,27.4045,27.2601,27.2798,266900.0
2010-02-25 14:05:00,41.57,41.65,41.44,41.46,95300.0,27.2733,27.3258,27.188,27.2011,95300.0
2010-02-25 14:10:00,41.45,41.49,41.37,41.45,71900.0,27.1945,27.2208,27.142,27.1945,71900.0
2010-02-25 14:15:00,41.46,41.52,41.46,41.51,170000.0,27.2011,27.2405,27.2011,27.2339,170000.0
2010-02-25 14:20:00,41.51,41.64,41.51,41.61,93300.0,27.2339,27.3192,27.2339,27.2995,93300.0
2010-02-25 14:25:00,41.59,41.65,41.49,41.5,136000.0,27.2864,27.3258,27.2208,27.2273,136000.0
2010-02-25 14:30:00,41.5,41.58,41.48,41.57,90200.0,27.2273,27.2798,27.2142,27.2733,90200.0
2010-02-25 14:35:00,41.56,41.56,41.45,41.5,102800.0,27.2667,27.2667,27.1945,27.2273,102800.0
2010-02-25 14:40:00,41.49,41.55,41.48,41.52,91800.0,27.2208,27.2601,27.2142,27.2405,91800.0
2010-02-25 14:45:00,41.53,41.64,41.44,41.48,56900.0,27.247,27.3192,27.188,27.2142,56900.0
2010-02-25 14:50:00,41.48,41.58,41.48,41.58,45200.0,27.2142,27.2798,27.2142,27.2798,45200.0
2010-02-25 14:55:00,41.58,41.61,41.53,41.54,30500.0,27.2798,27.2995,27.247,27.2536,30500.0
2010-02-25 15:00:00,41.55,41.58,41.48,41.58,81000.0,27.2601,27.2798,27.2142,27.2798,81000.0
2010-02-25 15:05:00,41.58,41.79,41.57,41.74,82700.0,27.2798,27.4176,27.2733,27.3848,82700.0
2010-02-25 15:10:00,41.77,41.78,41.62,41.69,53400.0,27.4045,27.411,27.3061,27.352,53400.0
2010-02-25 15:15:00,41.69,41.71,41.6,41.6,57700.0,27.352,27.3651,27.2929,27.2929,57700.0
2010-02-25 15:20:00,41.6,41.71,41.56,41.65,45500.0,27.2929,27.3651,27.2667,27.3258,45500.0
2010-02-25 15:25:00,41.65,41.8,41.65,41.8,75600.0,27.3258,27.4242,27.3258,27.4242,75600.0
2010-02-25 15:30:00,41.8,41.89,41.7,41.86,166800.0,27.4242,27.4832,27.3586,27.4635,166800.0
2010-02-25 15:35:00,41.85,41.86,41.74,41.78,152100.0,27.457,27.4635,27.3848,27.411,152100.0
2010-02-25 15:40:00,41.77,41.96,41.75,41.85,202900.0,27.4045,27.5291,27.3914,27.457,202900.0
2010-02-25 15:45:00,41.86,41.97,41.8,41.85,218500.0,27.4635,27.5357,27.4242,27.457,218500.0
2010-02-25 15:50:00,41.86,41.88,41.75,41.82,259100.0,27.4635,27.4767,27.3914,27.4373,259100.0
2010-02-25 15:55:00,41.82,41.89,41.79,41.87,138500.0,27.4373,27.4832,27.4176,27.4701,138500.0
2010-02-26 09:30:00,41.98,42.07,41.64,42.01,56500.0,27.5423,27.6013,27.3192,27.5619,56500.0
2010-02-26 09:35:00,42.02,42.04,41.63,41.64,115800.0,27.5685,27.5816,27.3126,27.3192,115800.0
2010-02-26 09:40:00,41.64,41.64,41.39,41.5,93000.0,27.3192,27.3192,27.1552,27.2273,93000.0
2010-02-26 09:45:00,41.52,41.67,41.5,41.58,99000.0,27.2405,27.3389,27.2273,27.2798,99000.0
2010-02-26 09:50:00,41.56,41.58,41.47,41.51,53900.0,27.2667,27.2798,27.2077,27.2339,53900.0
2010-02-26 09:55:00,41.51,41.6,41.4,41.4,59900.0,27.2339,27.2929,27.1617,27.1617,59900.0
2010-02-26 10:00:00,41.42,41.47,40.98,41.02,175100.0,27.1749,27.2077,26.8862,26.9124,175100.0
2010-02-26 10:05:00,41.02,41.2,40.87,41.15,147500.0,26.9124,27.0305,26.814,26.9977,147500.0
2010-02-26 10:10:00,41.15,41.2,41.07,41.08,117900.0,26.9977,27.0305,26.9452,26.9518,117900.0
2010-02-26 10:15:00,41.08,41.2,41.06,41.16,78600.0,26.9518,27.0305,26.9387,27.0043,78600.0
2010-02-26 10:20:00,41.16,41.34,41.13,41.3,90500.0,27.0043,27.1224,26.9846,27.0961,90500.0
2010-02-26 10:25:00,41.3,41.41,41.25,41.33,58900.0,27.0961,27.1683,27.0633,27.1158,58900.0
2010-02-26 10:30:00,41.34,41.47,41.25,41.25,95700.0,27.1224,27.2077,27.0633,27.0633,95700.0
2010-02-26 10:35:00,41.25,41.62,41.25,41.56,55300.0,27.0633,27.3061,27.0633,27.2667,55300.0
2010-02-26 10:40:00,41.54,41.57,41.36,41.4,85600.0,27.2536,27.2733,27.1355,27.1617,85600.0
2010-02-26 10:45:00,41.4,41.41,41.17,41.23,84700.0,27.1617,27.1683,27.0108,27.0502,84700.0
2010-02-26 10:50:00,41.22,41.36,41.06,41.09,90500.0,27.0436,27.1355,26.9387,26.9583,90500.0
2010-02-26 10:55:00,41.09,41.25,41.03,41.18,124900.0,26.9583,27.0633,26.919,27.0174,124900.0
2010-02-26 11:00:00,41.19,41.24,41.16,41.24,38300.0,27.024,27.0568,27.0043,27.0568,38300.0
2010-02-26 11:05:00,41.26,41.35,41.23,41.34,38600.0,27.0699,27.1289,27.0502,27.1224,38600.0
2010-02-26 11:10:00,41.34,41.44,41.31,41.4,33900.0,27.1224,27.188,27.1027,27.1617,33900.0
2010-02-26 11:15:00,41.38,41.46,41.32,41.34,67000.0,27.1486,27.2011,27.1092,27.1224,67000.0
2010-02-26 11:20:00,41.34,41.34,41.26,41.27,25500.0,27.1224,27.1224,27.0699,27.0764,25500.0
2010-02-26 11:25:00,41.28,41.39,41.28,41.33,21700.0,27.083,27.1552,27.083,27.1158,21700.0
2010-02-26 11:30:00,41.33,41.41,41.26,41.38,67100.0,27.1158,27.1683,27.0699,27.1486,67100.0
2010-02-26 11:35:00,41.38,41.48,41.37,41.48,46000.0,27.1486,27.2142,27.142,27.2142,46000.0
2010-02-26 11:40:00,41.47,41.51,41.46,41.47,36900.0,27.2077,27.2339,27.2011,27.2077,36900.0
2010-02-26 11:45:00,41.47,41.49,41.41,41.41,54400.0,27.2077,27.2208,27.1683,27.1683,54400.0
2010-02-26 11:50:00,41.41,41.42,41.28,41.3,33700.0,27.1683,27.1749,27.083,27.0961,33700.0
2010-02-26 11:55:00,41.3,41.37,41.29,41.36,39400.0,27.0961,27.142,27.0896,27.1355,39400.0
2010-02-26 12:00:00,41.36,41.37,41.25,41.33,35200.0,27.1355,27.142,27.0633,27.1158,35200.0
2010-02-26 12:05:00,41.34,41.38,41.1,41.26,46300.0,27.1224,27.1486,26.9649,27.0699,46300.0
2010-02-26 12:10:00,41.26,41.3,41.21,41.28,40800.0,27.0699,27.0961,27.0371,27.083,40800.0
2010-02-26 12:15:00,41.3,41.3,41.13,41.16,72800.0,27.0961,27.0961,26.9846,27.0043,72800.0
2010-02-26 12:20:00,41.17,41.22,41.11,41.13,44600.0,27.0108,27.0436,26.9715,26.9846,44600.0
2010-02-26 12:25:00,41.13,41.17,41.11,41.13,62900.0,26.9846,27.0108,26.9715,26.9846,62900.0
2010-02-26 12:30:00,41.14,41.14,41.03,41.05,100600.0,26.9912,26.9912,26.919,26.9321,100600.0
2010-02-26 12:35:00,41.05,41.05,41.0,41.0,105200.0,26.9321,26.9321,26.8993,26.8993,105200.0
2010-02-26 12:40:00,41.01,41.04,40.96,41.01,78800.0,26.9059,26.9255,26.8731,26.9059,78800.0
2010-02-26 12:45:00,41.02,41.04,40.93,40.95,132200.0,26.9124,26.9255,26.8534,26.8665,132200.0
2010-02-26 12:50:00,40.96,40.97,40.88,40.94,108900.0,26.8731,26.8796,26.8206,26.8599,108900.0
2010-02-26 12:55:00,40.94,40.95,40.9,40.92,70500.0,26.8599,26.8665,26.8337,26.8468,70500.0
2010-02-26 13:00:00,40.92,40.97,40.88,40.97,244200.0,26.8468,26.8796,26.8206,26.8796,244200.0
2010-02-26 13:05:00,40.97,40.97,40.92,40.92,63300.0,26.8796,26.8796,26.8468,26.8468,63300.0
2010-02-26 13:10:00,40.94,40.95,40.9,40.95,48100.0,26.8599,26.8665,26.8337,26.8665,48100.0
2010-02-26 13:15:00,40.95,40.95,40.92,40.94,28700.0,26.8665,26.8665,26.8468,26.8599,28700.0
2010-02-26 13:20:00,40.93,41.07,40.92,41.07,38200.0,26.8534,26.9452,26.8468,26.9452,38200.0
2010-02-26 13:25:00,41.08,41.16,41.07,41.16,35400.0,26.9518,27.0043,26.9452,27.0043,35400.0
2010-02-26 13:30:00,41.15,41.17,41.04,41.17,41600.0,26.9977,27.0108,26.9255,27.0108,41600.0
2010-02-26 13:35:00,41.16,41.18,41.1,41.13,40900.0,27.0043,27.0174,26.9649,26.9846,40900.0
2010-02-26 13:40:00,41.12,41.2,41.12,41.15,62100.0,26.978,27.0305,26.978,26.9977,62100.0
2010-02-26 13:45:00,41.15,41.25,41.14,41.17,52300.0,26.9977,27.0633,26.9912,27.0108,52300.0
2010-02-26 13:50:00,41.18,41.3,41.17,41.29,52800.0,27.0174,27.0961,27.0108,27.0896,52800.0
2010-02-26 13:55:00,41.28,41.31,41.23,41.24,41900.0,27.083,27.1027,27.0502,27.0568,41900.0
2010-02-26 14:00:00,41.24,41.28,41.19,41.22,54100.0,27.0568,27.083,27.024,27.0436,54100.0
2010-02-26 14:05:00,41.22,41.24,41.16,41.23,67600.0,27.0436,27.0568,27.0043,27.0502,67600.0
2010-02-26 14:10:00,41.24,41.33,41.23,41.33,80000.0,27.0568,27.1158,27.0502,27.1158,80000.0
2010-02-26 14:15:00,41.33,41.33,41.25,41.25,55900.0,27.1158,27.1158,27.0633,27.0633,55900.0
2010-02-26 14:20:00,41.25,41.28,41.24,41.27,63100.0,27.0633,27.083,27.0568,27.0764,63100.0
2010-02-26 14:25:00,41.27,41.38,41.27,41.36,55100.0,27.0764,27.1486,27.0764,27.1355,55100.0
2010-02-26 14:30:00,41.36,41.37,41.33,41.33,51200.0,27.1355,27.142,27.1158,27.1158,51200.0
2010-02-26 14:35:00,41.34,41.34,41.31,41.32,59200.0,27.1224,27.1224,27.1027,27.1092,59200.0
2010-02-26 14:40:00,41.32,41.32,41.28,41.32,38000.0,27.1092,27.1092,27.083,27.1092,38000.0
2010-02-26 14:45:00,41.32,41.36,41.32,41.36,32000.0,27.1092,27.1355,27.1092,27.1355,32000.0
2010-02-26 14:50:00,41.36,41.37,41.32,41.35,57200.0,27.1355,27.142,27.1092,27.1289,57200.0
2010-02-26 14:55:00,41.34,41.42,41.34,41.4,51200.0,27.1224,27.1749,27.1224,27.1617,51200.0
2010-02-26 15:00:00,41.41,41.42,41.35,41.41,76400.0,27.1683,27.1749,27.1289,27.1683,76400.0
2010-02-26 15:05:00,41.4,41.42,41.34,41.35,85000.0,27.1617,27.1749,27.1224,27.1289,85000.0
2010-02-26 15:10:00,41.35,41.4,41.33,41.34,95300.0,27.1289,27.1617,27.1158,27.1224,95300.0
2010-02-26 15:15:00,41.33,41.37,41.31,41.33,86500.0,27.1158,27.142,27.1027,27.1158,86500.0
2010-02-26 15:20:00,41.33,41.37,41.32,41.35,85800.0,27.1158,27.142,27.1092,27.1289,85800.0
2010-02-26 15:25:00,41.35,41.38,41.31,41.35,81500.0,27.1289,27.1486,27.1027,27.1289,81500.0
2010-02-26 15:30:00,41.34,41.35,41.27,41.29,128400.0,27.1224,27.1289,27.0764,27.0896,128400.0
2010-02-26 15:35:00,41.29,41.33,41.27,41.32,135500.0,27.0896,27.1158,27.0764,27.1092,135500.0
2010-02-26 15:40:00,41.3,41.39,41.3,41.36,157700.0,27.0961,27.1552,27.0961,27.1355,157700.0
2010-02-26 15:45:00,41.37,41.38,41.31,41.36,144800.0,27.142,27.1486,27.1027,27.1355,144800.0
2010-02-26 15:50:00,41.35,41.43,41.35,41.41,234600.0,27.1289,27.1814,27.1289,27.1683,234600.0
2010-02-26 15:55:00,41.41,41.41,41.35,41.37,365700.0,27.1683,27.1683,27.1289,27.142,365700.0
2010-03-01 09:30:00,41.78,41.78,41.55,41.57,178300.0,27.411,27.411,27.2601,27.2733,178300.0
2010-03-01 09:35:00,41.57,41.77,41.49,41.77,170900.0,27.2733,27.4045,27.2208,27.4045,170900.0
2010-03-01 09:40:00,41.76,41.83,41.7,41.83,108400.0,27.3979,27.4438,27.3586,27.4438,108400.0
2010-03-01 09:45:00,41.82,41.92,41.8,41.9,202100.0,27.4373,27.5029,27.4242,27.4898,202100.0
2010-03-01 09:50:00,41.9,42.08,41.88,42.06,257300.0,27.4898,27.6079,27.4767,27.5947,257300.0
2010-03-01 09:55:00,42.04,42.08,41.95,42.06,119400.0,27.5816,27.6079,27.5226,27.5947,119400.0
2010-03-01 10:00:00,42.06,42.17,41.95,42.15,167900.0,27.5947,27.6669,27.5226,27.6538,167900.0
2010-03-01 10:05:00,42.16,42.37,42.16,42.28,147500.0,27.6604,27.7981,27.6604,27.7391,147500.0
2010-03-01 10:10:00,42.27,42.4,42.27,42.33,92100.0,27.7325,27.8178,27.7325,27.7719,92100.0
2010-03-01 10:15:00,42.32,42.36,42.24,42.28,91900.0,27.7653,27.7916,27.7128,27.7391,91900.0
2010-03-01 10:20:00,42.29,42.31,42.21,42.3,93900.0,27.7456,27.7588,27.6932,27.7522,93900.0
2010-03-01 10:25:00,42.3,42.33,42.17,42.23,124700.0,27.7522,27.7719,27.6669,27.7063,124700.0
2010-03-01 10:30:00,42.23,42.29,42.05,42.07,142300.0,27.7063,27.7456,27.5882,27.6013,142300.0
2010-03-01 10:35:00,42.07,42.08,42.0,42.03,90800.0,27.6013,27.6079,27.5554,27.5751,90800.0
2010-03-01 10:40:00,42.03,42.22,42.02,42.21,93000.0,27.5751,27.6997,27.5685,27.6932,93000.0
2010-03-01 10:45:00,42.22,42.32,42.21,42.26,83400.0,27.6997,27.7653,27.6932,27.726,83400.0
2010-03-01 10:50:00,42.26,42.33,42.19,42.21,103800.0,27.726,27.7719,27.68,27.6932,103800.0
2010-03-01 10:55:00,42.21,42.3,42.18,42.18,94600.0,27.6932,27.7522,27.6735,27.6735,94600.0
2010-03-01 11:00:00,42.17,42.2,42.06,42.06,61800.0,27.6669,27.6866,27.5947,27.5947,61800.0
2010-03-01 11:05:00,42.05,42.36,42.05,42.35,79300.0,27.5882,27.7916,27.5882,27.785,79300.0
2010-03-01 11:10:00,42.35,42.4,42.26,42.27,63300.0,27.785,27.8178,27.726,27.7325,63300.0
2010-03-01 11:15:00,42.26,42.35,42.26,42.3,63400.0,27.726,27.785,27.726,27.7522,63400.0
2010-03-01 11:20:00,42.31,42.35,42.27,42.32,39100.0,27.7588,27.785,27.7325,27.7653,39100.0
2010-03-01 11:25:00,42.33,42.41,42.32,42.41,42400.0,27.7719,27.8244,27.7653,27.8244,42400.0
2010-03-01 11:30:00,42.42,42.5,42.4,42.49,59200.0,27.8309,27.8834,27.8178,27.8769,59200.0
2010-03-01 11:35:00,42.49,42.54,42.45,42.45,67700.0,27.8769,27.9097,27.8506,27.8506,67700.0
2010-03-01 11:40:00,42.46,42.48,42.36,42.38,86600.0,27.8572,27.8703,27.7916,27.8047,86600.0
2010-03-01 11:45:00,42.38,42.42,42.37,42.39,20100.0,27.8047,27.8309,27.7981,27.8113,20100.0
2010-03-01 11:50:00,42.39,42.4,42.35,42.37,42600.0,27.8113,27.8178,27.785,27.7981,42600.0
2010-03-01 11:55:00,42.36,42.47,42.36,42.47,37100.0,27.7916,27.8637,27.7916,27.8637,37100.0
2010-03-01 12:00:00,42.48,42.53,42.44,42.51,40500.0,27.8703,27.9031,27.8441,27.89,40500.0
2010-03-01 12:05:00,42.51,42.61,42.48,42.59,74500.0,27.89,27.9556,27.8703,27.9425,74500.0
2010-03-01 12:10:00,42.59,42.6,42.5,42.52,50400.0,27.9425,27.949,27.8834,27.8965,50400.0
2010-03-01 12:15:00,42.52,42.56,42.46,42.56,46000.0,27.8965,27.9228,27.8572,27.9228,46000.0
2010-03-01 12:20:00,42.56,42.56,42.48,42.49,17600.0,27.9228,27.9228,27.8703,27.8769,17600.0
2010-03-01 12:25:00,42.48,42.54,42.47,42.47,28900.0,27.8703,27.9097,27.8637,27.8637,28900.0
2010-03-01 12:30:00,42.47,42.49,42.43,42.48,35200.0,27.8637,27.8769,27.8375,27.8703,35200.0
2010-03-01 12:35:00,42.48,42.5,42.47,42.47,36800.0,27.8703,27.8834,27.8637,27.8637,36800.0
2010-03-01 12:40:00,42.48,42.49,42.44,42.45,24800.0,27.8703,27.8769,27.8441,27.8506,24800.0
2010-03-01 12:45:00,42.46,42.46,42.39,42.4,38300.0,27.8572,27.8572,27.8113,27.8178,38300.0
2010-03-01 12:50:00,42.39,42.39,42.3,42.31,46300.0,27.8113,27.8113,27.7522,27.7588,46300.0
2010-03-01 12:55:00,42.31,42.31,42.2,42.25,81200.0,27.7588,27.7588,27.6866,27.7194,81200.0
2010-03-01 13:00:00,42.25,42.27,42.16,42.19,32100.0,27.7194,27.7325,27.6604,27.68,32100.0
2010-03-01 13:05:00,42.2,42.21,42.15,42.2,39200.0,27.6866,27.6932,27.6538,27.6866,39200.0
2010-03-01 13:10:00,42.2,42.22,42.11,42.2,113900.0,27.6866,27.6997,27.6275,27.6866,113900.0
2010-03-01 13:15:00,42.22,42.27,42.2,42.22,24700.0,27.6997,27.7325,27.6866,27.6997,24700.0
2010-03-01 13:20:00,42.22,42.22,42.09,42.09,43500.0,27.6997,27.6997,27.6144,27.6144,43500.0
2010-03-01 13:25:00,42.09,42.18,42.06,42.18,34400.0,27.6144,27.6735,27.5947,27.6735,34400.0
2010-03-01 13:30:00,42.18,42.28,42.18,42.28,18800.0,27.6735,27.7391,27.6735,27.7391,18800.0
2010-03-01 13:35:00,42.28,42.32,42.26,42.26,26300.0,27.7391,27.7653,27.726,27.726,26300.0
2010-03-01 13:40:00,42.26,42.28,42.25,42.26,26200.0,27.726,27.7391,27.7194,27.726,26200.0
2010-03-01 13:45:00,42.26,42.34,42.26,42.33,78100.0,27.726,27.7784,27.726,27.7719,78100.0
2010-03-01 13:50:00,42.33,42.38,42.33,42.34,27700.0,27.7719,27.8047,27.7719,27.7784,27700.0
2010-03-01 13:55:00,42.35,42.42,42.35,42.42,33800.0,27.785,27.8309,27.785,27.8309,33800.0
2010-03-01 14:00:00,42.42,42.43,42.35,42.35,28300.0,27.8309,27.8375,27.785,27.785,28300.0
2010-03-01 14:05:00,42.36,42.38,42.34,42.37,35000.0,27.7916,27.8047,27.7784,27.7981,35000.0
2010-03-01 14:10:00,42.37,42.4,42.34,42.39,41100.0,27.7981,27.8178,27.7784,27.8113,41100.0
2010-03-01 14:15:00,42.38,42.49,42.38,42.44,44500.0,27.8047,27.8769,27.8047,27.8441,44500.0
2010-03-01 14:20:00,42.43,42.43,42.35,42.35,91000.0,27.8375,27.8375,27.785,27.785,91000.0
2010-03-01 14:25:00,42.36,42.37,42.33,42.37,69100.0,27.7916,27.7981,27.7719,27.7981,69100.0
2010-03-01 14:30:00,42.36,42.38,42.36,42.37,23700.0,27.7916,27.8047,27.7916,27.7981,23700.0
2010-03-01 14:35:00,42.37,42.4,42.36,42.39,38700.0,27.7981,27.8178,27.7916,27.8113,38700.0
2010-03-01 14:40:00,42.39,42.43,42.38,42.39,37600.0,27.8113,27.8375,27.8047,27.8113,37600.0
2010-03-01 14:45:00,42.38,42.4,42.33,42.33,25500.0,27.8047,27.8178,27.7719,27.7719,25500.0
2010-03-01 14:50:00,42.33,42.33,42.25,42.3,60400.0,27.7719,27.7719,27.7194,27.7522,60400.0
2010-03-01 14:55:00,42.3,42.34,42.28,42.34,50100.0,27.7522,27.7784,27.7391,27.7784,50100.0
2010-03-01 15:00:00,42.33,42.36,42.31,42.32,83500.0,27.7719,27.7916,27.7588,27.7653,83500.0
2010-03-01 15:05:00,42.32,42.32,42.18,42.22,88400.0,27.7653,27.7653,27.6735,27.6997,88400.0
2010-03-01 15:10:00,42.22,42.27,42.21,42.26,52300.0,27.6997,27.7325,27.6932,27.726,52300.0
2010-03-01 15:15:00,42.26,42.33,42.24,42.3,60600.0,27.726,27.7719,27.7128,27.7522,60600.0
2010-03-01 15:20:00,42.31,42.34,42.28,42.33,46600.0,27.7588,27.7784,27.7391,27.7719,46600.0
2010-03-01 15:25:00,42.33,42.36,42.32,42.33,47300.0,27.7719,27.7916,27.7653,27.7719,47300.0
2010-03-01 15:30:00,42.33,42.35,42.26,42.26,82600.0,27.7719,27.785,27.726,27.726,82600.0
2010-03-01 15:35:00,42.27,42.35,42.25,42.34,70200.0,27.7325,27.785,27.7194,27.7784,70200.0
2010-03-01 15:40:00,42.34,42.34,42.27,42.32,61600.0,27.7784,27.7784,27.7325,27.7653,61600.0
2010-03-01 15:45:00,42.32,42.34,42.26,42.28,108100.0,27.7653,27.7784,27.726,27.7391,108100.0
2010-03-01 15:50:00,42.28,42.34,42.27,42.33,130900.0,27.7391,27.7784,27.7325,27.7719,130900.0
2010-03-01 15:55:00,42.33,42.38,42.3,42.34,151300.0,27.7719,27.8047,27.7522,27.7784,151300.0
2010-03-02 09:30:00,42.93,42.94,42.71,42.88,92600.0,28.1655,28.1721,28.0212,28.1327,92600.0
2010-03-02 09:35:00,42.88,42.88,42.5,42.7,143100.0,28.1327,28.1327,27.8834,28.0146,143100.0
2010-03-02 09:40:00,42.7,42.75,42.59,42.72,91700.0,28.0146,28.0474,27.9425,28.0278,91700.0
2010-03-02 09:45:00,42.71,42.82,42.63,42.65,72100.0,28.0212,28.0934,27.9687,27.9818,72100.0
2010-03-02 09:50:00,42.64,42.68,42.52,42.55,47500.0,27.9753,28.0015,27.8965,27.9162,47500.0
2010-03-02 09:55:00,42.55,42.76,42.53,42.73,110300.0,27.9162,28.054,27.9031,28.0343,110300.0
2010-03-02 10:00:00,42.72,42.81,42.71,42.75,76500.0,28.0278,28.0868,28.0212,28.0474,76500.0
2010-03-02 10:05:00,42.75,42.78,42.69,42.75,68700.0,28.0474,28.0671,28.0081,28.0474,68700.0
2010-03-02 10:10:00,42.75,42.76,42.62,42.64,69900.0,28.0474,28.054,27.9622,27.9753,69900.0
2010-03-02 10:15:00,42.64,42.74,42.58,42.68,118700.0,27.9753,28.0409,27.9359,28.0015,118700.0
2010-03-02 10:20:00,42.68,42.76,42.65,42.73,99900.0,28.0015,28.054,27.9818,28.0343,99900.0
2010-03-02 10:25:00,42.73,42.84,42.7,42.8,112200.0,28.0343,28.1065,28.0146,28.0802,112200.0
2010-03-02 10:30:00,42.81,42.89,42.81,42.83,52000.0,28.0868,28.1393,28.0868,28.0999,52000.0
2010-03-02 10:35:00,42.82,42.88,42.78,42.83,60400.0,28.0934,28.1327,28.0671,28.0999,60400.0
2010-03-02 10:40:00,42.84,42.9,42.83,42.87,37000.0,28.1065,28.1459,28.0999,28.1262,37000.0
2010-03-02 10:45:00,42.87,42.99,42.85,42.98,60700.0,28.1262,28.2049,28.113,28.1983,60700.0
2010-03-02 10:50:00,42.97,43.05,42.95,42.99,66700.0,28.1918,28.2443,28.1787,28.2049,66700.0
2010-03-02 10:55:00,42.98,43.0,42.92,42.94,41900.0,28.1983,28.2115,28.159,28.1721,41900.0
2010-03-02 11:00:00,42.95,42.99,42.88,42.98,57500.0,28.1787,28.2049,28.1327,28.1983,57500.0
2010-03-02 11:05:00,42.97,43.09,42.92,43.04,79800.0,28.1918,28.2705,28.159,28.2377,79800.0
2010-03-02 11:10:00,43.03,43.11,43.0,43.05,37900.0,28.2311,28.2836,28.2115,28.2443,37900.0
2010-03-02 11:15:00,43.05,43.1,43.04,43.1,70500.0,28.2443,28.2771,28.2377,28.2771,70500.0
2010-03-02 11:20:00,43.08,43.18,43.06,43.18,74400.0,28.2639,28.3296,28.2508,28.3296,74400.0
2010-03-02 11:25:00,43.18,43.26,43.17,43.26,94100.0,28.3296,28.382,28.323,28.382,94100.0
2010-03-02 11:30:00,43.25,43.26,43.09,43.1,98400.0,28.3755,28.382,28.2705,28.2771,98400.0
2010-03-02 11:35:00,43.12,43.17,43.02,43.13,76100.0,28.2902,28.323,28.2246,28.2968,76100.0
2010-03-02 11:40:00,43.13,43.15,43.0,43.01,56000.0,28.2968,28.3099,28.2115,28.218,56000.0
2010-03-02 11:45:00,43.0,43.0,42.91,42.93,89400.0,28.2115,28.2115,28.1524,28.1655,89400.0
2010-03-02 11:50:00,42.93,43.03,42.93,42.99,54400.0,28.1655,28.2311,28.1655,28.2049,54400.0
2010-03-02 11:55:00,42.98,42.98,42.88,42.9,61700.0,28.1983,28.1983,28.1327,28.1459,61700.0
2010-03-02 12:00:00,42.9,42.95,42.89,42.94,54000.0,28.1459,28.1787,28.1393,28.1721,54000.0
2010-03-02 12:05:00,42.94,43.04,42.94,43.0,60400.0,28.1721,28.2377,28.1721,28.2115,60400.0
2010-03-02 12:10:00,43.01,43.04,42.94,42.95,42600.0,28.218,28.2377,28.1721,28.1787,42600.0
2010-03-02 12:15:00,42.94,42.95,42.86,42.92,44500.0,28.1721,28.1787,28.1196,28.159,44500.0
2010-03-02 12:20:00,42.9,42.99,42.87,42.97,70800.0,28.1459,28.2049,28.1262,28.1918,70800.0
2010-03-02 12:25:00,42.96,43.02,42.94,43.0,30800.0,28.1852,28.2246,28.1721,28.2115,30800.0
2010-03-02 12:30:00,42.99,43.0,42.92,42.96,48500.0,28.2049,28.2115,28.159,28.1852,48500.0
2010-03-02 12:35:00,42.96,42.99,42.92,42.97,39600.0,28.1852,28.2049,28.159,28.1918,39600.0
2010-03-02 12:40:00,42.97,43.03,42.95,43.02,75500.0,28.1918,28.2311,28.1787,28.2246,75500.0
2010-03-02 12:45:00,43.01,43.11,43.0,43.1,34900.0,28.218,28.2836,28.2115,28.2771,34900.0
2010-03-02 12:50:00,43.09,43.15,43.05,43.08,37400.0,28.2705,28.3099,28.2443,28.2639,37400.0
2010-03-02 12:55:00,43.08,43.16,43.06,43.15,20300.0,28.2639,28.3164,28.2508,28.3099,20300.0
2010-03-02 13:00:00,43.16,43.19,43.13,43.14,28500.0,28.3164,28.3361,28.2968,28.3033,28500.0
2010-03-02 13:05:00,43.14,43.14,43.0,43.01,26500.0,28.3033,28.3033,28.2115,28.218,26500.0
2010-03-02 13:10:00,43.01,43.05,42.99,43.04,32800.0,28.218,28.2443,28.2049,28.2377,32800.0
2010-03-02 13:15:00,43.05,43.08,43.04,43.08,17700.0,28.2443,28.2639,28.2377,28.2639,17700.0
2010-03-02 13:20:00,43.07,43.11,43.06,43.08,15600.0,28.2574,28.2836,28.2508,28.2639,15600.0
2010-03-02 13:25:00,43.07,43.07,43.03,43.06,7800.0,28.2574,28.2574,28.2311,28.2508,7800.0
2010-03-02 13:30:00,43.06,43.09,43.05,43.06,13700.0,28.2508,28.2705,28.2443,28.2508,13700.0
2010-03-02 13:35:00,43.04,43.08,43.03,43.03,35100.0,28.2377,28.2639,28.2311,28.2311,35100.0
2010-03-02 13:40:00,43.03,43.09,43.02,43.07,19400.0,28.2311,28.2705,28.2246,28.2574,19400.0
2010-03-02 13:45:00,43.08,43.1,43.06,43.08,18500.0,28.2639,28.2771,28.2508,28.2639,18500.0
2010-03-02 13:50:00,43.09,43.14,43.09,43.12,23500.0,28.2705,28.3033,28.2705,28.2902,23500.0
2010-03-02 13:55:00,43.11,43.24,43.1,43.23,69300.0,28.2836,28.3689,28.2771,28.3624,69300.0
2010-03-02 14:00:00,43.23,43.29,43.23,43.25,109500.0,28.3624,28.4017,28.3624,28.3755,109500.0
2010-03-02 14:05:00,43.25,43.29,43.24,43.25,70900.0,28.3755,28.4017,28.3689,28.3755,70900.0
2010-03-02 14:10:00,43.25,43.29,43.24,43.25,44600.0,28.3755,28.4017,28.3689,28.3755,44600.0
2010-03-02 14:15:00,43.25,43.27,43.11,43.16,86200.0,28.3755,28.3886,28.2836,28.3164,86200.0
2010-03-02 14:20:00,43.16,43.18,43.08,43.08,38000.0,28.3164,28.3296,28.2639,28.2639,38000.0
2010-03-02 14:25:00,43.1,43.1,43.0,43.01,68600.0,28.2771,28.2771,28.2115,28.218,68600.0
2010-03-02 14:30:00,43.01,43.05,42.96,43.05,83300.0,28.218,28.2443,28.1852,28.2443,83300.0
2010-03-02 14:35:00,43.04,43.08,43.02,43.08,30000.0,28.2377,28.2639,28.2246,28.2639,30000.0
2010-03-02 14:40:00,43.06,43.08,42.96,42.99,35100.0,28.2508,28.2639,28.1852,28.2049,35100.0
2010-03-02 14:45:00,42.98,43.03,42.98,43.0,34500.0,28.1983,28.2311,28.1983,28.2115,34500.0
2010-03-02 14:50:00,42.99,43.0,42.92,42.94,81900.0,28.2049,28.2115,28.159,28.1721,81900.0
2010-03-02 14:55:00,42.94,42.94,42.87,42.88,47900.0,28.1721,28.1721,28.1262,28.1327,47900.0
2010-03-02 15:00:00,42.87,42.97,42.87,42.96,82100.0,28.1262,28.1918,28.1262,28.1852,82100.0
2010-03-02 15:05:00,42.95,43.05,42.92,43.02,116400.0,28.1787,28.2443,28.159,28.2246,116400.0
2010-03-02 15:10:00,43.02,43.07,42.97,43.01,126700.0,28.2246,28.2574,28.1918,28.218,126700.0
2010-03-02 15:15:00,43.01,43.02,42.96,42.99,79800.0,28.218,28.2246,28.1852,28.2049,79800.0
2010-03-02 15:20:00,42.97,43.02,42.95,42.97,103500.0,28.1918,28.2246,28.1787,28.1918,103500.0
2010-03-02 15:25:00,42.98,43.01,42.91,42.92,106700.0,28.1983,28.218,28.1524,28.159,106700.0
2010-03-02 15:30:00,42.92,43.01,42.9,42.99,161300.0,28.159,28.218,28.1459,28.2049,161300.0
2010-03-02 15:35:00,42.99,43.0,42.89,42.91,98100.0,28.2049,28.2115,28.1393,28.1524,98100.0
2010-03-02 15:40:00,42.93,42.98,42.84,42.85,128500.0,28.1655,28.1983,28.1065,28.113,128500.0
2010-03-02 15:45:00,42.84,43.0,42.84,42.93,163600.0,28.1065,28.2115,28.1065,28.1655,163600.0
2010-03-02 15:50:00,42.94,43.0,42.9,42.92,215200.0,28.1721,28.2115,28.1459,28.159,215200.0
2010-03-02 15:55:00,42.92,42.97,42.91,42.92,223200.0,28.159,28.1918,28.1524,28.159,223200.0
2010-03-03 09:30:00,43.23,43.56,43.16,43.47,68700.0,28.3624,28.5789,28.3164,28.5198,68700.0
2010-03-03 09:35:00,43.45,43.5,43.29,43.45,65400.0,28.5067,28.5395,28.4017,28.5067,65400.0
2010-03-03 09:40:00,43.44,43.6,43.38,43.58,53700.0,28.5001,28.6051,28.4608,28.592,53700.0
2010-03-03 09:45:00,43.58,43.67,43.5,43.62,62300.0,28.592,28.651,28.5395,28.6182,62300.0
2010-03-03 09:50:00,43.64,43.75,43.61,43.74,106700.0,28.6314,28.7035,28.6117,28.697,106700.0
2010-03-03 09:55:00,43.72,43.8,43.7,43.74,88600.0,28.6838,28.7363,28.6707,28.697,88600.0
2010-03-03 10:00:00,43.74,43.81,43.65,43.75,132800.0,28.697,28.7429,28.6379,28.7035,132800.0
2010-03-03 10:05:00,43.75,43.89,43.73,43.76,103100.0,28.7035,28.7954,28.6904,28.7101,103100.0
2010-03-03 10:10:00,43.76,43.77,43.61,43.67,81300.0,28.7101,28.7166,28.6117,28.651,81300.0
2010-03-03 10:15:00,43.67,43.89,43.66,43.85,58500.0,28.651,28.7954,28.6445,28.7691,58500.0
2010-03-03 10:20:00,43.84,43.94,43.84,43.94,96600.0,28.7626,28.8282,28.7626,28.8282,96600.0
2010-03-03 10:25:00,43.93,43.96,43.84,43.84,103500.0,28.8216,28.8413,28.7626,28.7626,103500.0
2010-03-03 10:30:00,43.84,43.84,43.76,43.8,102800.0,28.7626,28.7626,28.7101,28.7363,102800.0
2010-03-03 10:35:00,43.8,43.93,43.79,43.93,100100.0,28.7363,28.8216,28.7298,28.8216,100100.0
2010-03-03 10:40:00,43.94,43.96,43.88,43.93,116800.0,28.8282,28.8413,28.7888,28.8216,116800.0
2010-03-03 10:45:00,43.93,43.95,43.86,43.9,87500.0,28.8216,28.8347,28.7757,28.8019,87500.0
2010-03-03 10:50:00,43.9,43.94,43.83,43.9,59500.0,28.8019,28.8282,28.756,28.8019,59500.0
2010-03-03 10:55:00,43.9,43.95,43.87,43.9,66500.0,28.8019,28.8347,28.7823,28.8019,66500.0
2010-03-03 11:00:00,43.9,43.93,43.83,43.85,49200.0,28.8019,28.8216,28.756,28.7691,49200.0
2010-03-03 11:05:00,43.86,43.98,43.86,43.9,64800.0,28.7757,28.8544,28.7757,28.8019,64800.0
2010-03-03 11:10:00,43.91,43.91,43.75,43.78,62300.0,28.8085,28.8085,28.7035,28.7232,62300.0
2010-03-03 11:15:00,43.78,43.86,43.78,43.8,59900.0,28.7232,28.7757,28.7232,28.7363,59900.0
2010-03-03 11:20:00,43.81,43.86,43.75,43.81,29300.0,28.7429,28.7757,28.7035,28.7429,29300.0
2010-03-03 11:25:00,43.82,43.86,43.8,43.86,31100.0,28.7494,28.7757,28.7363,28.7757,31100.0
2010-03-03 11:30:00,43.88,43.9,43.83,43.86,29300.0,28.7888,28.8019,28.756,28.7757,29300.0
2010-03-03 11:35:00,43.85,43.86,43.76,43.77,34400.0,28.7691,28.7757,28.7101,28.7166,34400.0
2010-03-03 11:40:00,43.78,43.8,43.72,43.77,46400.0,28.7232,28.7363,28.6838,28.7166,46400.0
2010-03-03 11:45:00,43.77,43.8,43.72,43.78,40300.0,28.7166,28.7363,28.6838,28.7232,40300.0
2010-03-03 11:50:00,43.79,43.79,43.68,43.7,31500.0,28.7298,28.7298,28.6576,28.6707,31500.0
2010-03-03 11:55:00,43.7,43.77,43.7,43.76,20900.0,28.6707,28.7166,28.6707,28.7101,20900.0
2010-03-03 12:00:00,43.76,43.76,43.66,43.7,34500.0,28.7101,28.7101,28.6445,28.6707,34500.0
2010-03-03 12:05:00,43.69,43.72,43.67,43.7,35300.0,28.6642,28.6838,28.651,28.6707,35300.0
2010-03-03 12:10:00,43.7,43.72,43.68,43.7,29400.0,28.6707,28.6838,28.6576,28.6707,29400.0
2010-03-03 12:15:00,43.7,43.76,43.7,43.72,16100.0,28.6707,28.7101,28.6707,28.6838,16100.0
2010-03-03 12:20:00,43.72,43.72,43.66,43.69,26500.0,28.6838,28.6838,28.6445,28.6642,26500.0
2010-03-03 12:25:00,43.7,43.73,43.66,43.69,18900.0,28.6707,28.6904,28.6445,28.6642,18900.0
2010-03-03 12:30:00,43.69,43.78,43.68,43.75,28700.0,28.6642,28.7232,28.6576,28.7035,28700.0
2010-03-03 12:35:00,43.75,43.77,43.71,43.76,47600.0,28.7035,28.7166,28.6773,28.7101,47600.0
2010-03-03 12:40:00,43.77,43.79,43.67,43.67,22400.0,28.7166,28.7298,28.651,28.651,22400.0
2010-03-03 12:45:00,43.67,43.74,43.65,43.73,47100.0,28.651,28.697,28.6379,28.6904,47100.0
2010-03-03 12:50:00,43.73,43.74,43.64,43.66,30500.0,28.6904,28.697,28.6314,28.6445,30500.0
2010-03-03 12:55:00,43.67,43.71,43.66,43.66,16500.0,28.651,28.6773,28.6445,28.6445,16500.0
2010-03-03 13:00:00,43.65,43.75,43.64,43.72,27200.0,28.6379,28.7035,28.6314,28.6838,27200.0
2010-03-03 13:05:00,43.72,43.74,43.67,43.69,27500.0,28.6838,28.697,28.651,28.6642,27500.0
2010-03-03 13:10:00,43.69,43.72,43.67,43.68,25300.0,28.6642,28.6838,28.651,28.6576,25300.0
2010-03-03 13:15:00,43.69,43.76,43.65,43.75,40400.0,28.6642,28.7101,28.6379,28.7035,40400.0
2010-03-03 13:20:00,43.75,43.79,43.71,43.71,33200.0,28.7035,28.7298,28.6773,28.6773,33200.0
2010-03-03 13:25:00,43.71,43.76,43.66,43.67,27100.0,28.6773,28.7101,28.6445,28.651,27100.0
2010-03-03 13:30:00,43.67,43.69,43.62,43.63,41700.0,28.651,28.6642,28.6182,28.6248,41700.0
2010-03-03 13:35:00,43.63,43.69,43.61,43.69,18200.0,28.6248,28.6642,28.6117,28.6642,18200.0
2010-03-03 13:40:00,43.68,43.73,43.64,43.65,27500.0,28.6576,28.6904,28.6314,28.6379,27500.0
2010-03-03 13:45:00,43.66,43.71,43.66,43.67,16800.0,28.6445,28.6773,28.6445,28.651,16800.0
2010-03-03 13:50:00,43.67,43.72,43.65,43.72,26500.0,28.651,28.6838,28.6379,28.6838,26500.0
2010-03-03 13:55:00,43.71,43.79,43.7,43.76,38600.0,28.6773,28.7298,28.6707,28.7101,38600.0
2010-03-03 14:00:00,43.77,43.84,43.76,43.83,39400.0,28.7166,28.7626,28.7101,28.756,39400.0
2010-03-03 14:05:00,43.82,43.84,43.8,43.82,39400.0,28.7494,28.7626,28.7363,28.7494,39400.0
2010-03-03 14:10:00,43.82,43.83,43.77,43.81,31900.0,28.7494,28.756,28.7166,28.7429,31900.0
2010-03-03 14:15:00,43.8,43.81,43.65,43.65,52500.0,28.7363,28.7429,28.6379,28.6379,52500.0
2010-03-03 14:20:00,43.65,43.67,43.53,43.58,63200.0,28.6379,28.651,28.5592,28.592,63200.0
2010-03-03 14:25:00,43.58,43.59,43.44,43.48,54900.0,28.592,28.5985,28.5001,28.5264,54900.0
2010-03-03 14:30:00,43.48,43.52,43.46,43.48,21500.0,28.5264,28.5526,28.5133,28.5264,21500.0
2010-03-03 14:35:00,43.48,43.55,43.44,43.44,36800.0,28.5264,28.5723,28.5001,28.5001,36800.0
2010-03-03 14:40:00,43.45,43.46,43.24,43.24,100500.0,28.5067,28.5133,28.3689,28.3689,100500.0
2010-03-03 14:45:00,43.24,43.27,43.18,43.24,30400.0,28.3689,28.3886,28.3296,28.3689,30400.0
2010-03-03 14:50:00,43.24,43.29,43.23,43.27,66900.0,28.3689,28.4017,28.3624,28.3886,66900.0
2010-03-03 14:55:00,43.27,43.31,43.21,43.25,73000.0,28.3886,28.4148,28.3492,28.3755,73000.0
2010-03-03 15:00:00,43.24,43.34,43.22,43.32,40000.0,28.3689,28.4345,28.3558,28.4214,40000.0
2010-03-03 15:05:00,43.31,43.34,43.29,43.33,59900.0,28.4148,28.4345,28.4017,28.428,59900.0
2010-03-03 15:10:00,43.33,43.34,43.25,43.25,100400.0,28.428,28.4345,28.3755,28.3755,100400.0
2010-03-03 15:15:00,43.25,43.29,43.22,43.26,67300.0,28.3755,28.4017,28.3558,28.382,67300.0
2010-03-03 15:20:00,43.26,43.26,43.18,43.21,53200.0,28.382,28.382,28.3296,28.3492,53200.0
2010-03-03 15:25:00,43.21,43.21,43.13,43.18,66300.0,28.3492,28.3492,28.2968,28.3296,66300.0
2010-03-03 15:30:00,43.18,43.25,43.16,43.23,82100.0,28.3296,28.3755,28.3164,28.3624,82100.0
2010-03-03 15:35:00,43.23,43.31,43.22,43.24,57500.0,28.3624,28.4148,28.3558,28.3689,57500.0
2010-03-03 15:40:00,43.24,43.28,43.24,43.25,75300.0,28.3689,28.3952,28.3689,28.3755,75300.0
2010-03-03 15:45:00,43.26,43.29,43.25,43.28,58500.0,28.382,28.4017,28.3755,28.3952,58500.0
2010-03-03 15:50:00,43.28,43.29,43.18,43.18,106000.0,28.3952,28.4017,28.3296,28.3296,106000.0
2010-03-03 15:55:00,43.18,43.24,43.15,43.17,159300.0,28.3296,28.3689,28.3099,28.323,159300.0
2010-03-04 09:30:00,43.16,43.45,43.16,43.44,71400.0,28.3164,28.5067,28.3164,28.5001,71400.0
2010-03-04 09:35:00,43.44,43.64,43.18,43.2,81800.0,28.5001,28.6314,28.3296,28.3427,81800.0
2010-03-04 09:40:00,43.2,43.46,43.2,43.38,51600.0,28.3427,28.5133,28.3427,28.4608,51600.0
2010-03-04 09:45:00,43.4,43.46,43.11,43.29,69700.0,28.4739,28.5133,28.2836,28.4017,69700.0
2010-03-04 09:50:00,43.31,43.64,43.27,43.51,72100.0,28.4148,28.6314,28.3886,28.5461,72100.0
2010-03-04 09:55:00,43.5,43.68,43.48,43.55,43600.0,28.5395,28.6576,28.5264,28.5723,43600.0
2010-03-04 10:00:00,43.54,43.58,43.33,43.34,136200.0,28.5657,28.592,28.428,28.4345,136200.0
2010-03-04 10:05:00,43.35,43.61,43.33,43.37,147200.0,28.4411,28.6117,28.428,28.4542,147200.0
2010-03-04 10:10:00,43.38,43.41,43.37,43.41,54400.0,28.4608,28.4805,28.4542,28.4805,54400.0
2010-03-04 10:15:00,43.4,43.4,43.08,43.17,81400.0,28.4739,28.4739,28.2639,28.323,81400.0
2010-03-04 10:20:00,43.18,43.29,43.09,43.24,76700.0,28.3296,28.4017,28.2705,28.3689,76700.0
2010-03-04 10:25:00,43.24,43.36,43.19,43.34,41400.0,28.3689,28.4476,28.3361,28.4345,41400.0
2010-03-04 10:30:00,43.35,43.35,42.95,42.98,71600.0,28.4411,28.4411,28.1787,28.1983,71600.0
2010-03-04 10:35:00,43.0,43.13,43.0,43.1,70000.0,28.2115,28.2968,28.2115,28.2771,70000.0
2010-03-04 10:40:00,43.08,43.08,42.91,42.99,88700.0,28.2639,28.2639,28.1524,28.2049,88700.0
2010-03-04 10:45:00,43.0,43.24,42.95,43.24,95800.0,28.2115,28.3689,28.1787,28.3689,95800.0
2010-03-04 10:50:00,43.25,43.26,43.0,43.01,70500.0,28.3755,28.382,28.2115,28.218,70500.0
2010-03-04 10:55:00,43.01,43.15,43.01,43.14,56600.0,28.218,28.3099,28.218,28.3033,56600.0
2010-03-04 11:00:00,43.13,43.22,43.08,43.2,47900.0,28.2968,28.3558,28.2639,28.3427,47900.0
2010-03-04 11:05:00,43.2,43.23,43.11,43.13,59600.0,28.3427,28.3624,28.2836,28.2968,59600.0
2010-03-04 11:10:00,43.13,43.21,43.08,43.09,35500.0,28.2968,28.3492,28.2639,28.2705,35500.0
2010-03-04 11:15:00,43.09,43.17,43.08,43.08,51700.0,28.2705,28.323,28.2639,28.2639,51700.0
2010-03-04 11:20:00,43.09,43.09,42.98,43.04,38000.0,28.2705,28.2705,28.1983,28.2377,38000.0
2010-03-04 11:25:00,43.04,43.07,43.0,43.04,29300.0,28.2377,28.2574,28.2115,28.2377,29300.0
2010-03-04 11:30:00,43.04,43.12,43.04,43.09,64700.0,28.2377,28.2902,28.2377,28.2705,64700.0
2010-03-04 11:35:00,43.1,43.1,43.03,43.07,35900.0,28.2771,28.2771,28.2311,28.2574,35900.0
2010-03-04 11:40:00,43.06,43.11,43.01,43.02,25500.0,28.2508,28.2836,28.218,28.2246,25500.0
2010-03-04 11:45:00,43.01,43.12,42.98,43.08,61200.0,28.218,28.2902,28.1983,28.2639,61200.0
2010-03-04 11:50:00,43.08,43.11,43.02,43.11,25100.0,28.2639,28.2836,28.2246,28.2836,25100.0
2010-03-04 11:55:00,43.09,43.1,43.01,43.06,25900.0,28.2705,28.2771,28.218,28.2508,25900.0
2010-03-04 12:00:00,43.08,43.1,42.92,42.92,43100.0,28.2639,28.2771,28.159,28.159,43100.0
2010-03-04 12:05:00,42.93,43.0,42.93,42.96,33100.0,28.1655,28.2115,28.1655,28.1852,33100.0
2010-03-04 12:10:00,42.96,43.05,42.96,43.05,30200.0,28.1852,28.2443,28.1852,28.2443,30200.0
2010-03-04 12:15:00,43.04,43.1,43.03,43.1,29300.0,28.2377,28.2771,28.2311,28.2771,29300.0
2010-03-04 12:20:00,43.08,43.19,43.08,43.09,64700.0,28.2639,28.3361,28.2639,28.2705,64700.0
2010-03-04 12:25:00,43.09,43.1,43.05,43.09,31600.0,28.2705,28.2771,28.2443,28.2705,31600.0
2010-03-04 12:30:00,43.09,43.11,43.05,43.1,46400.0,28.2705,28.2836,28.2443,28.2771,46400.0
2010-03-04 12:35:00,43.1,43.13,43.1,43.12,59700.0,28.2771,28.2968,28.2771,28.2902,59700.0
2010-03-04 12:40:00,43.11,43.15,43.08,43.14,117700.0,28.2836,28.3099,28.2639,28.3033,117700.0
2010-03-04 12:45:00,43.14,43.2,43.14,43.2,20000.0,28.3033,28.3427,28.3033,28.3427,20000.0
2010-03-04 12:50:00,43.2,43.24,43.18,43.24,36300.0,28.3427,28.3689,28.3296,28.3689,36300.0
2010-03-04 12:55:00,43.24,43.31,43.24,43.3,35600.0,28.3689,28.4148,28.3689,28.4083,35600.0
2010-03-04 13:00:00,43.3,43.31,43.22,43.22,42600.0,28.4083,28.4148,28.3558,28.3558,42600.0
2010-03-04 13:05:00,43.22,43.29,43.21,43.29,33600.0,28.3558,28.4017,28.3492,28.4017,33600.0
2010-03-04 13:10:00,43.28,43.28,43.26,43.27,11400.0,28.3952,28.3952,28.382,28.3886,11400.0
2010-03-04 13:15:00,43.28,43.41,43.28,43.4,71800.0,28.3952,28.4805,28.3952,28.4739,71800.0
2010-03-04 13:20:00,43.4,43.42,43.35,43.38,66700.0,28.4739,28.487,28.4411,28.4608,66700.0
2010-03-04 13:25:00,43.38,43.44,43.37,43.44,68200.0,28.4608,28.5001,28.4542,28.5001,68200.0
2010-03-04 13:30:00,43.44,43.46,43.35,43.39,46200.0,28.5001,28.5133,28.4411,28.4673,46200.0
2010-03-04 13:35:00,43.38,43.39,43.36,43.37,28500.0,28.4608,28.4673,28.4476,28.4542,28500.0
2010-03-04 13:40:00,43.37,43.38,43.29,43.3,29900.0,28.4542,28.4608,28.4017,28.4083,29900.0
2010-03-04 13:45:00,43.3,43.32,43.26,43.27,22100.0,28.4083,28.4214,28.382,28.3886,22100.0
2010-03-04 13:50:00,43.28,43.33,43.24,43.27,30900.0,28.3952,28.428,28.3689,28.3886,30900.0
2010-03-04 13:55:00,43.26,43.35,43.25,43.33,23700.0,28.382,28.4411,28.3755,28.428,23700.0
2010-03-04 14:00:00,43.34,43.34,43.27,43.29,23900.0,28.4345,28.4345,28.3886,28.4017,23900.0
2010-03-04 14:05:00,43.29,43.39,43.29,43.36,30200.0,28.4017,28.4673,28.4017,28.4476,30200.0
2010-03-04 14:10:00,43.36,43.39,43.35,43.36,30500.0,28.4476,28.4673,28.4411,28.4476,30500.0
2010-03-04 14:15:00,43.36,43.41,43.35,43.38,35800.0,28.4476,28.4805,28.4411,28.4608,35800.0
2010-03-04 14:20:00,43.38,43.4,43.37,43.38,50300.0,28.4608,28.4739,28.4542,28.4608,50300.0
2010-03-04 14:25:00,43.38,43.38,43.32,43.36,29500.0,28.4608,28.4608,28.4214,28.4476,29500.0
2010-03-04 14:30:00,43.35,43.46,43.32,43.45,58300.0,28.4411,28.5133,28.4214,28.5067,58300.0
2010-03-04 14:35:00,43.45,43.49,43.43,43.46,94400.0,28.5067,28.5329,28.4936,28.5133,94400.0
2010-03-04 14:40:00,43.46,43.49,43.44,43.46,34200.0,28.5133,28.5329,28.5001,28.5133,34200.0
2010-03-04 14:45:00,43.47,43.51,43.45,43.5,25200.0,28.5198,28.5461,28.5067,28.5395,25200.0
2010-03-04 14:50:00,43.49,43.58,43.47,43.58,52500.0,28.5329,28.592,28.5198,28.592,52500.0
2010-03-04 14:55:00,43.58,43.58,43.49,43.49,25700.0,28.592,28.592,28.5329,28.5329,25700.0
2010-03-04 15:00:00,43.49,43.49,43.4,43.43,49300.0,28.5329,28.5329,28.4739,28.4936,49300.0
2010-03-04 15:05:00,43.43,43.45,43.4,43.42,73700.0,28.4936,28.5067,28.4739,28.487,73700.0
2010-03-04 15:10:00,43.43,43.44,43.39,43.4,33600.0,28.4936,28.5001,28.4673,28.4739,33600.0
2010-03-04 15:15:00,43.39,43.45,43.39,43.43,29700.0,28.4673,28.5067,28.4673,28.4936,29700.0
2010-03-04 15:20:00,43.43,43.44,43.41,43.42,33700.0,28.4936,28.5001,28.4805,28.487,33700.0
2010-03-04 15:25:00,43.42,43.47,43.39,43.47,51900.0,28.487,28.5198,28.4673,28.5198,51900.0
2010-03-04 15:30:00,43.47,43.53,43.45,43.52,103600.0,28.5198,28.5592,28.5067,28.5526,103600.0
2010-03-04 15:35:00,43.52,43.53,43.48,43.49,25300.0,28.5526,28.5592,28.5264,28.5329,25300.0
2010-03-04 15:40:00,43.49,43.59,43.49,43.58,134100.0,28.5329,28.5985,28.5329,28.592,134100.0
2010-03-04 15:45:00,43.58,43.65,43.51,43.51,128500.0,28.592,28.6379,28.5461,28.5461,128500.0
2010-03-04 15:50:00,43.52,43.52,43.44,43.49,124700.0,28.5526,28.5526,28.5001,28.5329,124700.0
2010-03-04 15:55:00,43.49,43.54,43.47,43.54,210400.0,28.5329,28.5657,28.5198,28.5657,210400.0
2010-03-05 09:30:00,44.06,44.08,43.95,43.97,86200.0,28.9069,28.92,28.8347,28.8479,86200.0
2010-03-05 09:35:00,43.97,44.2,43.95,44.1,151800.0,28.8479,28.9988,28.8347,28.9331,151800.0
2010-03-05 09:40:00,44.09,44.11,44.0,44.08,162000.0,28.9266,28.9397,28.8675,28.92,162000.0
2010-03-05 09:45:00,44.07,44.25,44.01,44.24,149600.0,28.9135,29.0316,28.8741,29.025,149600.0
2010-03-05 09:50:00,44.23,44.33,44.16,44.31,123400.0,29.0184,29.084,28.9725,29.0709,123400.0
2010-03-05 09:55:00,44.33,44.41,44.29,44.3,95700.0,29.084,29.1365,29.0578,29.0644,95700.0
2010-03-05 10:00:00,44.3,44.3,44.14,44.15,69300.0,29.0644,29.0644,28.9594,28.966,69300.0
2010-03-05 10:05:00,44.15,44.38,44.14,44.36,95600.0,28.966,29.1169,28.9594,29.1037,95600.0
2010-03-05 10:10:00,44.36,44.48,44.32,44.34,74900.0,29.1037,29.1825,29.0775,29.0906,74900.0
2010-03-05 10:15:00,44.33,44.39,44.32,44.33,91000.0,29.084,29.1234,29.0775,29.084,91000.0
2010-03-05 10:20:00,44.32,44.37,44.27,44.37,47700.0,29.0775,29.1103,29.0447,29.1103,47700.0
2010-03-05 10:25:00,44.36,44.54,44.35,44.51,136200.0,29.1037,29.2218,29.0972,29.2021,136200.0
2010-03-05 10:30:00,44.5,44.5,44.32,44.36,70500.0,29.1956,29.1956,29.0775,29.1037,70500.0
2010-03-05 10:35:00,44.35,44.35,44.16,44.25,56500.0,29.0972,29.0972,28.9725,29.0316,56500.0
2010-03-05 10:40:00,44.26,44.29,44.22,44.23,130200.0,29.0381,29.0578,29.0119,29.0184,130200.0
2010-03-05 10:45:00,44.23,44.35,44.23,44.34,28400.0,29.0184,29.0972,29.0184,29.0906,28400.0
2010-03-05 10:50:00,44.34,44.42,44.33,44.42,87100.0,29.0906,29.1431,29.084,29.1431,87100.0
2010-03-05 10:55:00,44.42,44.5,44.4,44.5,97000.0,29.1431,29.1956,29.13,29.1956,97000.0
2010-03-05 11:00:00,44.49,44.66,44.49,44.66,231700.0,29.189,29.3006,29.189,29.3006,231700.0
2010-03-05 11:05:00,44.66,44.72,44.55,44.59,132400.0,29.3006,29.3399,29.2284,29.2546,132400.0
2010-03-05 11:10:00,44.59,44.65,44.56,44.63,60000.0,29.2546,29.294,29.2349,29.2809,60000.0
2010-03-05 11:15:00,44.64,44.65,44.59,44.63,41700.0,29.2874,29.294,29.2546,29.2809,41700.0
2010-03-05 11:20:00,44.64,44.71,44.61,44.71,54800.0,29.2874,29.3334,29.2678,29.3334,54800.0
2010-03-05 11:25:00,44.7,44.71,44.55,44.57,39800.0,29.3268,29.3334,29.2284,29.2415,39800.0
2010-03-05 11:30:00,44.56,44.56,44.46,44.46,60500.0,29.2349,29.2349,29.1693,29.1693,60500.0
2010-03-05 11:35:00,44.45,44.47,44.36,44.36,57100.0,29.1628,29.1759,29.1037,29.1037,57100.0
2010-03-05 11:40:00,44.37,44.4,44.31,44.33,35000.0,29.1103,29.13,29.0709,29.084,35000.0
2010-03-05 11:45:00,44.33,44.44,44.32,44.44,24300.0,29.084,29.1562,29.0775,29.1562,24300.0
2010-03-05 11:50:00,44.45,44.47,44.43,44.44,25700.0,29.1628,29.1759,29.1497,29.1562,25700.0
2010-03-05 11:55:00,44.44,44.45,44.41,44.42,39300.0,29.1562,29.1628,29.1365,29.1431,39300.0
2010-03-05 12:00:00,44.42,44.42,44.37,44.41,27000.0,29.1431,29.1431,29.1103,29.1365,27000.0
2010-03-05 12:05:00,44.41,44.46,44.4,44.46,28000.0,29.1365,29.1693,29.13,29.1693,28000.0
2010-03-05 12:10:00,44.45,44.45,44.4,44.41,18200.0,29.1628,29.1628,29.13,29.1365,18200.0
2010-03-05 12:15:00,44.41,44.42,44.33,44.34,16900.0,29.1365,29.1431,29.084,29.0906,16900.0
2010-03-05 12:20:00,44.33,44.36,44.32,44.36,38500.0,29.084,29.1037,29.0775,29.1037,38500.0
2010-03-05 12:25:00,44.37,44.38,44.34,44.35,32900.0,29.1103,29.1169,29.0906,29.0972,32900.0
2010-03-05 12:30:00,44.34,44.39,44.3,44.37,29300.0,29.0906,29.1234,29.0644,29.1103,29300.0
2010-03-05 12:35:00,44.37,44.38,44.29,44.32,26300.0,29.1103,29.1169,29.0578,29.0775,26300.0
2010-03-05 12:40:00,44.33,44.38,44.33,44.34,17900.0,29.084,29.1169,29.084,29.0906,17900.0
2010-03-05 12:45:00,44.35,44.36,44.32,44.35,36700.0,29.0972,29.1037,29.0775,29.0972,36700.0
2010-03-05 12:50:00,44.36,44.36,44.3,44.33,39300.0,29.1037,29.1037,29.0644,29.084,39300.0
2010-03-05 12:55:00,44.34,44.37,44.33,44.37,17100.0,29.0906,29.1103,29.084,29.1103,17100.0
2010-03-05 13:00:00,44.37,44.37,44.31,44.31,25800.0,29.1103,29.1103,29.0709,29.0709,25800.0
2010-03-05 13:05:00,44.32,44.33,44.28,44.31,21100.0,29.0775,29.084,29.0512,29.0709,21100.0
2010-03-05 13:10:00,44.3,44.37,44.3,44.36,27800.0,29.0644,29.1103,29.0644,29.1037,27800.0
2010-03-05 13:15:00,44.36,44.39,44.35,44.38,22000.0,29.1037,29.1234,29.0972,29.1169,22000.0
2010-03-05 13:20:00,44.38,44.39,44.36,44.38,16100.0,29.1169,29.1234,29.1037,29.1169,16100.0
2010-03-05 13:25:00,44.38,44.42,44.38,44.41,32500.0,29.1169,29.1431,29.1169,29.1365,32500.0
2010-03-05 13:30:00,44.43,44.46,44.42,44.46,23300.0,29.1497,29.1693,29.1431,29.1693,23300.0
2010-03-05 13:35:00,44.45,44.46,44.35,44.35,29300.0,29.1628,29.1693,29.0972,29.0972,29300.0
2010-03-05 13:40:00,44.36,44.39,44.33,44.37,38900.0,29.1037,29.1234,29.084,29.1103,38900.0
2010-03-05 13:45:00,44.38,44.41,44.31,44.39,43200.0,29.1169,29.1365,29.0709,29.1234,43200.0
2010-03-05 13:50:00,44.4,44.44,44.36,44.36,51400.0,29.13,29.1562,29.1037,29.1037,51400.0
2010-03-05 13:55:00,44.37,44.41,44.33,44.4,23800.0,29.1103,29.1365,29.084,29.13,23800.0
2010-03-05 14:00:00,44.42,44.43,44.4,44.4,32200.0,29.1431,29.1497,29.13,29.13,32200.0
2010-03-05 14:05:00,44.41,44.48,44.41,44.45,25400.0,29.1365,29.1825,29.1365,29.1628,25400.0
2010-03-05 14:10:00,44.44,44.45,44.37,44.39,30300.0,29.1562,29.1628,29.1103,29.1234,30300.0
2010-03-05 14:15:00,44.39,44.41,44.39,44.41,20700.0,29.1234,29.1365,29.1234,29.1365,20700.0
2010-03-05 14:20:00,44.4,44.42,44.38,44.39,22800.0,29.13,29.1431,29.1169,29.1234,22800.0
2010-03-05 14:25:00,44.38,44.44,44.36,44.43,60900.0,29.1169,29.1562,29.1037,29.1497,60900.0
2010-03-05 14:30:00,44.42,44.47,44.41,44.43,39400.0,29.1431,29.1759,29.1365,29.1497,39400.0
2010-03-05 14:35:00,44.43,44.53,44.43,44.53,48900.0,29.1497,29.2153,29.1497,29.2153,48900.0
2010-03-05 14:40:00,44.52,44.58,44.52,44.53,111400.0,29.2087,29.2481,29.2087,29.2153,111400.0
2010-03-05 14:45:00,44.53,44.63,44.53,44.6,41400.0,29.2153,29.2809,29.2153,29.2612,41400.0
2010-03-05 14:50:00,44.61,44.62,44.54,44.55,48700.0,29.2678,29.2743,29.2218,29.2284,48700.0
2010-03-05 14:55:00,44.56,44.57,44.52,44.53,46900.0,29.2349,29.2415,29.2087,29.2153,46900.0
2010-03-05 15:00:00,44.53,44.64,44.52,44.64,61100.0,29.2153,29.2874,29.2087,29.2874,61100.0
2010-03-05 15:05:00,44.64,44.64,44.51,44.52,60400.0,29.2874,29.2874,29.2021,29.2087,60400.0
2010-03-05 15:10:00,44.51,44.54,44.48,44.5,50400.0,29.2021,29.2218,29.1825,29.1956,50400.0
2010-03-05 15:15:00,44.5,44.51,44.46,44.5,60800.0,29.1956,29.2021,29.1693,29.1956,60800.0
2010-03-05 15:20:00,44.48,44.49,44.45,44.45,64900.0,29.1825,29.189,29.1628,29.1628,64900.0
2010-03-05 15:25:00,44.44,44.47,44.4,44.44,70600.0,29.1562,29.1759,29.13,29.1562,70600.0
2010-03-05 15:30:00,44.43,44.51,44.42,44.49,75600.0,29.1497,29.2021,29.1431,29.189,75600.0
2010-03-05 15:35:00,44.49,44.5,44.47,44.49,49700.0,29.189,29.1956,29.1759,29.189,49700.0
2010-03-05 15:40:00,44.49,44.57,44.49,44.51,94900.0,29.189,29.2415,29.189,29.2021,94900.0
2010-03-05 15:45:00,44.51,44.57,44.5,44.5,84200.0,29.2021,29.2415,29.1956,29.1956,84200.0
2010-03-05 15:50:00,44.51,44.55,44.49,44.52,157100.0,29.2021,29.2284,29.189,29.2087,157100.0
2010-03-05 15:55:00,44.52,44.56,44.49,44.51,168100.0,29.2087,29.2349,29.189,29.2021,168100.0
2010-03-08 09:30:00,44.94,45.19,44.91,45.16,141600.0,29.4843,29.6483,29.4646,29.6286,141600.0
2010-03-08 09:35:00,45.16,45.26,45.05,45.1,162100.0,29.6286,29.6942,29.5564,29.5892,162100.0
2010-03-08 09:40:00,45.11,45.22,45.01,45.02,72500.0,29.5958,29.668,29.5302,29.5367,72500.0
2010-03-08 09:45:00,45.02,45.06,44.92,44.92,71300.0,29.5367,29.563,29.4711,29.4711,71300.0
2010-03-08 09:50:00,44.92,44.94,44.82,44.85,87700.0,29.4711,29.4843,29.4055,29.4252,87700.0
2010-03-08 09:55:00,44.85,44.88,44.83,44.86,62900.0,29.4252,29.4449,29.4121,29.4318,62900.0
2010-03-08 10:00:00,44.86,44.96,44.79,44.88,130800.0,29.4318,29.4974,29.3858,29.4449,130800.0
2010-03-08 10:05:00,44.88,44.97,44.86,44.94,151000.0,29.4449,29.5039,29.4318,29.4843,151000.0
2010-03-08 10:10:00,44.94,45.05,44.92,44.98,73200.0,29.4843,29.5564,29.4711,29.5105,73200.0
2010-03-08 10:15:00,44.99,45.03,44.97,45.03,42500.0,29.5171,29.5433,29.5039,29.5433,42500.0
2010-03-08 10:20:00,45.01,45.04,44.99,45.02,44500.0,29.5302,29.5499,29.5171,29.5367,44500.0
2010-03-08 10:25:00,45.02,45.11,44.99,45.0,77000.0,29.5367,29.5958,29.5171,29.5236,77000.0
2010-03-08 10:30:00,44.99,45.03,44.86,44.92,70900.0,29.5171,29.5433,29.4318,29.4711,70900.0
2010-03-08 10:35:00,44.9,45.08,44.9,45.03,51200.0,29.458,29.5761,29.458,29.5433,51200.0
2010-03-08 10:40:00,45.03,45.06,44.96,45.03,78200.0,29.5433,29.563,29.4974,29.5433,78200.0
2010-03-08 10:45:00,45.03,45.08,44.98,45.01,44200.0,29.5433,29.5761,29.5105,29.5302,44200.0
2010-03-08 10:50:00,45.02,45.09,45.01,45.05,29300.0,29.5367,29.5827,29.5302,29.5564,29300.0
2010-03-08 10:55:00,45.05,45.06,44.94,44.97,97500.0,29.5564,29.563,29.4843,29.5039,97500.0
2010-03-08 11:00:00,44.97,45.02,44.96,44.98,39700.0,29.5039,29.5367,29.4974,29.5105,39700.0
2010-03-08 11:05:00,44.98,45.03,44.96,44.99,32500.0,29.5105,29.5433,29.4974,29.5171,32500.0
2010-03-08 11:10:00,44.99,45.01,44.98,44.99,21800.0,29.5171,29.5302,29.5105,29.5171,21800.0
2010-03-08 11:15:00,45.0,45.0,44.9,44.91,70900.0,29.5236,29.5236,29.458,29.4646,70900.0
2010-03-08 11:20:00,44.91,44.93,44.83,44.9,76900.0,29.4646,29.4777,29.4121,29.458,76900.0
2010-03-08 11:25:00,44.89,44.94,44.87,44.92,54800.0,29.4515,29.4843,29.4383,29.4711,54800.0
2010-03-08 11:30:00,44.92,44.94,44.88,44.93,84200.0,29.4711,29.4843,29.4449,29.4777,84200.0
2010-03-08 11:35:00,44.92,45.04,44.92,45.02,60600.0,29.4711,29.5499,29.4711,29.5367,60600.0
2010-03-08 11:40:00,45.01,45.03,44.99,44.99,60900.0,29.5302,29.5433,29.5171,29.5171,60900.0
2010-03-08 11:45:00,44.99,45.01,44.88,44.89,33500.0,29.5171,29.5302,29.4449,29.4515,33500.0
2010-03-08 11:50:00,44.89,44.93,44.77,44.77,77200.0,29.4515,29.4777,29.3727,29.3727,77200.0
2010-03-08 11:55:00,44.78,44.89,44.77,44.83,45700.0,29.3793,29.4515,29.3727,29.4121,45700.0
2010-03-08 12:00:00,44.84,44.88,44.83,44.88,26600.0,29.4186,29.4449,29.4121,29.4449,26600.0
2010-03-08 12:05:00,44.88,44.95,44.88,44.91,24700.0,29.4449,29.4908,29.4449,29.4646,24700.0
2010-03-08 12:10:00,44.91,44.95,44.9,44.9,18500.0,29.4646,29.4908,29.458,29.458,18500.0
2010-03-08 12:15:00,44.9,44.96,44.89,44.96,31300.0,29.458,29.4974,29.4515,29.4974,31300.0
2010-03-08 12:20:00,44.95,44.96,44.87,44.88,22500.0,29.4908,29.4974,29.4383,29.4449,22500.0
2010-03-08 12:25:00,44.89,44.97,44.89,44.93,27100.0,29.4515,29.5039,29.4515,29.4777,27100.0
2010-03-08 12:30:00,44.93,44.93,44.86,44.86,22600.0,29.4777,29.4777,29.4318,29.4318,22600.0
2010-03-08 12:35:00,44.85,44.86,44.76,44.77,21900.0,29.4252,29.4318,29.3662,29.3727,21900.0
2010-03-08 12:40:00,44.76,44.81,44.75,44.79,24600.0,29.3662,29.399,29.3596,29.3858,24600.0
2010-03-08 12:45:00,44.8,44.84,44.74,44.83,24100.0,29.3924,29.4186,29.353,29.4121,24100.0
2010-03-08 12:50:00,44.83,44.97,44.83,44.94,43500.0,29.4121,29.5039,29.4121,29.4843,43500.0
2010-03-08 12:55:00,44.94,45.0,44.94,45.0,46700.0,29.4843,29.5236,29.4843,29.5236,46700.0
2010-03-08 13:00:00,45.0,45.06,44.98,45.03,49100.0,29.5236,29.563,29.5105,29.5433,49100.0
2010-03-08 13:05:00,45.02,45.03,44.95,44.96,17800.0,29.5367,29.5433,29.4908,29.4974,17800.0
2010-03-08 13:10:00,44.96,45.0,44.93,44.94,27700.0,29.4974,29.5236,29.4777,29.4843,27700.0
2010-03-08 13:15:00,44.94,44.94,44.92,44.94,14900.0,29.4843,29.4843,29.4711,29.4843,14900.0
2010-03-08 13:20:00,44.94,44.98,44.93,44.95,28800.0,29.4843,29.5105,29.4777,29.4908,28800.0
2010-03-08 13:25:00,44.95,44.99,44.94,44.99,33600.0,29.4908,29.5171,29.4843,29.5171,33600.0
2010-03-08 13:30:00,44.99,45.0,44.96,44.97,30700.0,29.5171,29.5236,29.4974,29.5039,30700.0
2010-03-08 13:35:00,44.96,45.02,44.94,45.0,26800.0,29.4974,29.5367,29.4843,29.5236,26800.0
2010-03-08 13:40:00,45.01,45.03,45.0,45.0,35800.0,29.5302,29.5433,29.5236,29.5236,35800.0
2010-03-08 13:45:00,45.01,45.04,44.99,45.0,66900.0,29.5302,29.5499,29.5171,29.5236,66900.0
2010-03-08 13:50:00,45.0,45.06,44.99,45.03,29500.0,29.5236,29.563,29.5171,29.5433,29500.0
2010-03-08 13:55:00,45.03,45.05,45.0,45.0,21200.0,29.5433,29.5564,29.5236,29.5236,21200.0
2010-03-08 14:00:00,45.0,45.06,44.99,45.0,34500.0,29.5236,29.563,29.5171,29.5236,34500.0
2010-03-08 14:05:00,45.0,45.01,44.99,45.01,36300.0,29.5236,29.5302,29.5171,29.5302,36300.0
2010-03-08 14:10:00,45.02,45.03,44.95,44.96,54200.0,29.5367,29.5433,29.4908,29.4974,54200.0
2010-03-08 14:15:00,44.96,44.96,44.91,44.91,64300.0,29.4974,29.4974,29.4646,29.4646,64300.0
2010-03-08 14:20:00,44.91,44.92,44.82,44.83,68800.0,29.4646,29.4711,29.4055,29.4121,68800.0
2010-03-08 14:25:00,44.82,44.84,44.82,44.84,30900.0,29.4055,29.4186,29.4055,29.4186,30900.0
2010-03-08 14:30:00,44.84,44.86,44.83,44.86,52100.0,29.4186,29.4318,29.4121,29.4318,52100.0
2010-03-08 14:35:00,44.85,44.86,44.81,44.82,45400.0,29.4252,29.4318,29.399,29.4055,45400.0
2010-03-08 14:40:00,44.83,44.83,44.77,44.78,51700.0,29.4121,29.4121,29.3727,29.3793,51700.0
2010-03-08 14:45:00,44.77,44.78,44.73,44.76,88400.0,29.3727,29.3793,29.3465,29.3662,88400.0
2010-03-08 14:50:00,44.75,44.78,44.75,44.77,67800.0,29.3596,29.3793,29.3596,29.3727,67800.0
2010-03-08 14:55:00,44.78,44.78,44.72,44.75,40600.0,29.3793,29.3793,29.3399,29.3596,40600.0
2010-03-08 15:00:00,44.76,44.79,44.75,44.78,42500.0,29.3662,29.3858,29.3596,29.3793,42500.0
2010-03-08 15:05:00,44.78,44.78,44.72,44.73,100100.0,29.3793,29.3793,29.3399,29.3465,100100.0
2010-03-08 15:10:00,44.73,44.74,44.73,44.73,33700.0,29.3465,29.353,29.3465,29.3465,33700.0
2010-03-08 15:15:00,44.73,44.81,44.73,44.81,83400.0,29.3465,29.399,29.3465,29.399,83400.0
2010-03-08 15:20:00,44.81,44.85,44.8,44.84,83600.0,29.399,29.4252,29.3924,29.4186,83600.0
2010-03-08 15:25:00,44.85,44.89,44.84,44.87,64500.0,29.4252,29.4515,29.4186,29.4383,64500.0
2010-03-08 15:30:00,44.87,44.87,44.83,44.85,81100.0,29.4383,29.4383,29.4121,29.4252,81100.0
2010-03-08 15:35:00,44.85,44.85,44.81,44.82,78200.0,29.4252,29.4252,29.399,29.4055,78200.0
2010-03-08 15:40:00,44.82,44.83,44.29,44.8,63600.0,29.4055,29.4121,29.0578,29.3924,63600.0
2010-03-08 15:45:00,44.8,45.05,44.8,44.96,537900.0,29.3924,29.5564,29.3924,29.4974,537900.0
2010-03-08 15:50:00,44.96,44.99,44.88,44.9,258900.0,29.4974,29.5171,29.4449,29.458,258900.0
2010-03-08 15:55:00,44.91,44.91,44.83,44.88,241000.0,29.4646,29.4646,29.4121,29.4449,241000.0
2010-03-09 09:30:00,44.51,44.61,44.31,44.52,96400.0,29.2021,29.2678,29.0709,29.2087,96400.0
2010-03-09 09:35:00,44.51,44.7,44.51,44.67,57800.0,29.2021,29.3268,29.2021,29.3071,57800.0
2010-03-09 09:40:00,44.69,44.75,44.62,44.67,32100.0,29.3202,29.3596,29.2743,29.3071,32100.0
2010-03-09 09:45:00,44.67,44.75,44.57,44.66,55800.0,29.3071,29.3596,29.2415,29.3006,55800.0
2010-03-09 09:50:00,44.66,44.66,44.51,44.59,156700.0,29.3006,29.3006,29.2021,29.2546,156700.0
2010-03-09 09:55:00,44.59,44.59,44.5,44.53,34400.0,29.2546,29.2546,29.1956,29.2153,34400.0
2010-03-09 10:00:00,44.54,44.7,44.43,44.68,228200.0,29.2218,29.3268,29.1497,29.3137,228200.0
2010-03-09 10:05:00,44.67,44.93,44.67,44.76,76700.0,29.3071,29.4777,29.3071,29.3662,76700.0
2010-03-09 10:10:00,44.77,44.8,44.75,44.76,45900.0,29.3727,29.3924,29.3596,29.3662,45900.0
2010-03-09 10:15:00,44.75,44.9,44.75,44.9,77400.0,29.3596,29.458,29.3596,29.458,77400.0
2010-03-09 10:20:00,44.87,45.04,44.86,44.91,91600.0,29.4383,29.5499,29.4318,29.4646,91600.0
2010-03-09 10:25:00,44.92,44.96,44.85,44.85,34400.0,29.4711,29.4974,29.4252,29.4252,34400.0
2010-03-09 10:30:00,44.85,44.86,44.79,44.8,34600.0,29.4252,29.4318,29.3858,29.3924,34600.0
2010-03-09 10:35:00,44.8,44.93,44.79,44.86,32600.0,29.3924,29.4777,29.3858,29.4318,32600.0
2010-03-09 10:40:00,44.84,45.0,44.83,44.95,44900.0,29.4186,29.5236,29.4121,29.4908,44900.0
2010-03-09 10:45:00,44.96,45.01,44.95,45.01,24600.0,29.4974,29.5302,29.4908,29.5302,24600.0
2010-03-09 10:50:00,45.01,45.1,45.0,45.07,33600.0,29.5302,29.5892,29.5236,29.5695,33600.0
2010-03-09 10:55:00,45.07,45.09,45.03,45.06,19200.0,29.5695,29.5827,29.5433,29.563,19200.0
2010-03-09 11:00:00,45.05,45.06,44.9,44.92,42900.0,29.5564,29.563,29.458,29.4711,42900.0
2010-03-09 11:05:00,44.92,44.94,44.86,44.94,39600.0,29.4711,29.4843,29.4318,29.4843,39600.0
2010-03-09 11:10:00,44.93,45.03,44.93,44.98,29700.0,29.4777,29.5433,29.4777,29.5105,29700.0
2010-03-09 11:15:00,44.98,45.0,44.96,44.97,46000.0,29.5105,29.5236,29.4974,29.5039,46000.0
2010-03-09 11:20:00,44.96,45.06,44.96,45.06,37500.0,29.4974,29.563,29.4974,29.563,37500.0
2010-03-09 11:25:00,45.05,45.09,44.99,45.0,140500.0,29.5564,29.5827,29.5171,29.5236,140500.0
2010-03-09 11:30:00,44.99,45.0,44.88,44.9,121900.0,29.5171,29.5236,29.4449,29.458,121900.0
2010-03-09 11:35:00,44.9,45.0,44.88,44.94,57600.0,29.458,29.5236,29.4449,29.4843,57600.0
2010-03-09 11:40:00,44.95,45.0,44.94,44.96,47100.0,29.4908,29.5236,29.4843,29.4974,47100.0
2010-03-09 11:45:00,44.96,45.08,44.96,45.07,36800.0,29.4974,29.5761,29.4974,29.5695,36800.0
2010-03-09 11:50:00,45.07,45.15,45.05,45.15,52800.0,29.5695,29.622,29.5564,29.622,52800.0
2010-03-09 11:55:00,45.15,45.19,45.13,45.19,54000.0,29.622,29.6483,29.6089,29.6483,54000.0
2010-03-09 12:00:00,45.19,45.21,45.11,45.16,56600.0,29.6483,29.6614,29.5958,29.6286,56600.0
2010-03-09 12:05:00,45.16,45.22,45.14,45.18,62900.0,29.6286,29.668,29.6155,29.6417,62900.0
2010-03-09 12:10:00,45.19,45.23,45.16,45.23,65200.0,29.6483,29.6745,29.6286,29.6745,65200.0
2010-03-09 12:15:00,45.24,45.25,45.17,45.2,33200.0,29.6811,29.6876,29.6352,29.6548,33200.0
2010-03-09 12:20:00,45.19,45.25,45.18,45.24,25200.0,29.6483,29.6876,29.6417,29.6811,25200.0
2010-03-09 12:25:00,45.25,45.27,45.18,45.19,39800.0,29.6876,29.7008,29.6417,29.6483,39800.0
2010-03-09 12:30:00,45.18,45.22,45.17,45.19,66900.0,29.6417,29.668,29.6352,29.6483,66900.0
2010-03-09 12:35:00,45.19,45.21,45.13,45.14,28800.0,29.6483,29.6614,29.6089,29.6155,28800.0
2010-03-09 12:40:00,45.13,45.15,45.03,45.05,21800.0,29.6089,29.622,29.5433,29.5564,21800.0
2010-03-09 12:45:00,45.03,45.11,45.02,45.1,30900.0,29.5433,29.5958,29.5367,29.5892,30900.0
2010-03-09 12:50:00,45.1,45.14,45.08,45.13,19000.0,29.5892,29.6155,29.5761,29.6089,19000.0
2010-03-09 12:55:00,45.13,45.26,45.13,45.25,30500.0,29.6089,29.6942,29.6089,29.6876,30500.0
2010-03-09 13:00:00,45.26,45.28,45.18,45.2,32500.0,29.6942,29.7073,29.6417,29.6548,32500.0
2010-03-09 13:05:00,45.2,45.26,45.17,45.23,53100.0,29.6548,29.6942,29.6352,29.6745,53100.0
2010-03-09 13:10:00,45.22,45.28,45.22,45.26,22400.0,29.668,29.7073,29.668,29.6942,22400.0
2010-03-09 13:15:00,45.26,45.29,45.26,45.27,37400.0,29.6942,29.7139,29.6942,29.7008,37400.0
2010-03-09 13:20:00,45.27,45.28,45.24,45.24,28700.0,29.7008,29.7073,29.6811,29.6811,28700.0
2010-03-09 13:25:00,45.25,45.3,45.22,45.3,38200.0,29.6876,29.7204,29.668,29.7204,38200.0
2010-03-09 13:30:00,45.29,45.32,45.29,45.31,33900.0,29.7139,29.7336,29.7139,29.727,33900.0
2010-03-09 13:35:00,45.32,45.32,45.3,45.31,35000.0,29.7336,29.7336,29.7204,29.727,35000.0
2010-03-09 13:40:00,45.3,45.32,45.27,45.31,56100.0,29.7204,29.7336,29.7008,29.727,56100.0
2010-03-09 13:45:00,45.31,45.32,45.21,45.3,51600.0,29.727,29.7336,29.6614,29.7204,51600.0
2010-03-09 13:50:00,45.3,45.3,45.25,45.26,28100.0,29.7204,29.7204,29.6876,29.6942,28100.0
2010-03-09 13:55:00,45.27,45.27,45.18,45.21,24200.0,29.7008,29.7008,29.6417,29.6614,24200.0
2010-03-09 14:00:00,45.21,45.21,45.19,45.21,15300.0,29.6614,29.6614,29.6483,29.6614,15300.0
2010-03-09 14:05:00,45.21,45.22,45.19,45.21,22200.0,29.6614,29.668,29.6483,29.6614,22200.0
2010-03-09 14:10:00,45.2,45.2,45.16,45.17,21100.0,29.6548,29.6548,29.6286,29.6352,21100.0
2010-03-09 14:15:00,45.17,45.22,45.17,45.2,30300.0,29.6352,29.668,29.6352,29.6548,30300.0
2010-03-09 14:20:00,45.2,45.2,45.17,45.19,20100.0,29.6548,29.6548,29.6352,29.6483,20100.0
2010-03-09 14:25:00,45.19,45.21,45.17,45.2,35300.0,29.6483,29.6614,29.6352,29.6548,35300.0
2010-03-09 14:30:00,45.2,45.22,45.16,45.17,36900.0,29.6548,29.668,29.6286,29.6352,36900.0
2010-03-09 14:35:00,45.16,45.17,45.03,45.06,57800.0,29.6286,29.6352,29.5433,29.563,57800.0
2010-03-09 14:40:00,45.06,45.07,45.01,45.04,51900.0,29.563,29.5695,29.5302,29.5499,51900.0
2010-03-09 14:45:00,45.04,45.07,45.01,45.05,29400.0,29.5499,29.5695,29.5302,29.5564,29400.0
2010-03-09 14:50:00,45.04,45.04,44.88,44.9,87600.0,29.5499,29.5499,29.4449,29.458,87600.0
2010-03-09 14:55:00,44.9,44.97,44.89,44.91,54200.0,29.458,29.5039,29.4515,29.4646,54200.0
2010-03-09 15:00:00,44.9,45.0,44.89,44.99,54900.0,29.458,29.5236,29.4515,29.5171,54900.0
2010-03-09 15:05:00,44.99,45.03,44.93,44.97,79600.0,29.5171,29.5433,29.4777,29.5039,79600.0
2010-03-09 15:10:00,44.97,44.97,44.85,44.88,72300.0,29.5039,29.5039,29.4252,29.4449,72300.0
2010-03-09 15:15:00,44.87,44.88,44.75,44.8,289200.0,29.4383,29.4449,29.3596,29.3924,289200.0
2010-03-09 15:20:00,44.8,44.83,44.68,44.71,147300.0,29.3924,29.4121,29.3137,29.3334,147300.0
2010-03-09 15:25:00,44.72,44.87,44.68,44.87,175600.0,29.3399,29.4383,29.3137,29.4383,175600.0
2010-03-09 15:30:00,44.86,44.86,44.75,44.78,68300.0,29.4318,29.4318,29.3596,29.3793,68300.0
2010-03-09 15:35:00,44.78,44.85,44.78,44.85,91800.0,29.3793,29.4252,29.3793,29.4252,91800.0
2010-03-09 15:40:00,44.84,44.93,44.82,44.83,117800.0,29.4186,29.4777,29.4055,29.4121,117800.0
2010-03-09 15:45:00,44.83,44.87,44.76,44.81,126200.0,29.4121,29.4383,29.3662,29.399,126200.0
2010-03-09 15:50:00,44.81,44.92,44.81,44.85,138900.0,29.399,29.4711,29.399,29.4252,138900.0
2010-03-09 15:55:00,44.85,44.91,44.85,44.91,151900.0,29.4252,29.4646,29.4252,29.4646,151900.0
2010-03-10 09:30:00,44.99,45.19,44.95,45.06,80800.0,29.5171,29.6483,29.4908,29.563,80800.0
2010-03-10 09:35:00,45.08,45.21,45.05,45.16,58900.0,29.5761,29.6614,29.5564,29.6286,58900.0
2010-03-10 09:40:00,45.17,45.25,45.09,45.21,190700.0,29.6352,29.6876,29.5827,29.6614,190700.0
2010-03-10 09:45:00,45.21,45.3,45.2,45.29,92800.0,29.6614,29.7204,29.6548,29.7139,92800.0
2010-03-10 09:50:00,45.28,45.3,45.1,45.16,112900.0,29.7073,29.7204,29.5892,29.6286,112900.0
2010-03-10 09:55:00,45.15,45.15,44.97,45.0,159900.0,29.622,29.622,29.5039,29.5236,159900.0
2010-03-10 10:00:00,44.99,45.03,44.97,45.0,77600.0,29.5171,29.5433,29.5039,29.5236,77600.0
2010-03-10 10:05:00,44.99,45.04,44.97,45.02,91000.0,29.5171,29.5499,29.5039,29.5367,91000.0
2010-03-10 10:10:00,45.02,45.12,45.02,45.08,55600.0,29.5367,29.6024,29.5367,29.5761,55600.0
2010-03-10 10:15:00,45.08,45.13,44.99,45.0,86400.0,29.5761,29.6089,29.5171,29.5236,86400.0
2010-03-10 10:20:00,45.0,45.03,44.84,44.88,133000.0,29.5236,29.5433,29.4186,29.4449,133000.0
2010-03-10 10:25:00,44.87,45.03,44.86,45.0,63400.0,29.4383,29.5433,29.4318,29.5236,63400.0
2010-03-10 10:30:00,45.01,45.34,45.0,45.2,114000.0,29.5302,29.7467,29.5236,29.6548,114000.0
2010-03-10 10:35:00,45.2,45.29,45.08,45.29,56600.0,29.6548,29.7139,29.5761,29.7139,56600.0
2010-03-10 10:40:00,45.29,45.34,45.14,45.16,54800.0,29.7139,29.7467,29.6155,29.6286,54800.0
2010-03-10 10:45:00,45.15,45.22,45.13,45.19,35300.0,29.622,29.668,29.6089,29.6483,35300.0
2010-03-10 10:50:00,45.19,45.35,45.19,45.32,64100.0,29.6483,29.7532,29.6483,29.7336,64100.0
2010-03-10 10:55:00,45.33,45.37,45.3,45.35,57400.0,29.7401,29.7664,29.7204,29.7532,57400.0
2010-03-10 11:00:00,45.36,45.49,45.35,45.46,76000.0,29.7598,29.8451,29.7532,29.8254,76000.0
2010-03-10 11:05:00,45.45,45.45,45.32,45.32,39000.0,29.8189,29.8189,29.7336,29.7336,39000.0
2010-03-10 11:10:00,45.31,45.33,45.26,45.3,35700.0,29.727,29.7401,29.6942,29.7204,35700.0
2010-03-10 11:15:00,45.3,45.36,45.19,45.34,47000.0,29.7204,29.7598,29.6483,29.7467,47000.0
2010-03-10 11:20:00,45.33,45.36,45.26,45.26,23300.0,29.7401,29.7598,29.6942,29.6942,23300.0
2010-03-10 11:25:00,45.27,45.28,45.22,45.24,23000.0,29.7008,29.7073,29.668,29.6811,23000.0
2010-03-10 11:30:00,45.23,45.27,45.2,45.25,43500.0,29.6745,29.7008,29.6548,29.6876,43500.0
2010-03-10 11:35:00,45.23,45.24,45.06,45.07,63500.0,29.6745,29.6811,29.563,29.5695,63500.0
2010-03-10 11:40:00,45.07,45.15,45.03,45.14,48900.0,29.5695,29.622,29.5433,29.6155,48900.0
2010-03-10 11:45:00,45.14,45.14,44.97,44.97,80900.0,29.6155,29.6155,29.5039,29.5039,80900.0
2010-03-10 11:50:00,44.96,45.09,44.96,45.09,21000.0,29.4974,29.5827,29.4974,29.5827,21000.0
2010-03-10 11:55:00,45.08,45.19,45.07,45.14,30200.0,29.5761,29.6483,29.5695,29.6155,30200.0
2010-03-10 12:00:00,45.14,45.14,45.02,45.03,38300.0,29.6155,29.6155,29.5367,29.5433,38300.0
2010-03-10 12:05:00,45.02,45.03,44.88,44.9,114800.0,29.5367,29.5433,29.4449,29.458,114800.0
2010-03-10 12:10:00,44.88,44.93,44.67,44.68,125600.0,29.4449,29.4777,29.3071,29.3137,125600.0
2010-03-10 12:15:00,44.69,44.74,44.61,44.74,136400.0,29.3202,29.353,29.2678,29.353,136400.0
2010-03-10 12:20:00,44.75,44.87,44.75,44.79,43900.0,29.3596,29.4383,29.3596,29.3858,43900.0
2010-03-10 12:25:00,44.81,44.82,44.65,44.68,83100.0,29.399,29.4055,29.294,29.3137,83100.0
2010-03-10 12:30:00,44.67,44.78,44.55,44.74,76600.0,29.3071,29.3793,29.2284,29.353,76600.0
2010-03-10 12:35:00,44.74,44.82,44.69,44.72,48400.0,29.353,29.4055,29.3202,29.3399,48400.0
2010-03-10 12:40:00,44.73,44.76,44.69,44.75,25200.0,29.3465,29.3662,29.3202,29.3596,25200.0
2010-03-10 12:45:00,44.75,44.85,44.75,44.85,26300.0,29.3596,29.4252,29.3596,29.4252,26300.0
2010-03-10 12:50:00,44.85,44.95,44.81,44.94,65000.0,29.4252,29.4908,29.399,29.4843,65000.0
2010-03-10 12:55:00,44.94,45.05,44.93,44.97,60400.0,29.4843,29.5564,29.4777,29.5039,60400.0
2010-03-10 13:00:00,44.96,45.03,44.94,44.96,28900.0,29.4974,29.5433,29.4843,29.4974,28900.0
2010-03-10 13:05:00,44.97,44.99,44.8,44.86,54300.0,29.5039,29.5171,29.3924,29.4318,54300.0
2010-03-10 13:10:00,44.86,44.9,44.83,44.9,26900.0,29.4318,29.458,29.4121,29.458,26900.0
2010-03-10 13:15:00,44.9,44.99,44.89,44.92,51300.0,29.458,29.5171,29.4515,29.4711,51300.0
2010-03-10 13:20:00,44.92,44.94,44.82,44.85,53000.0,29.4711,29.4843,29.4055,29.4252,53000.0
2010-03-10 13:25:00,44.86,44.87,44.76,44.76,30800.0,29.4318,29.4383,29.3662,29.3662,30800.0
2010-03-10 13:30:00,44.76,44.87,44.73,44.81,35600.0,29.3662,29.4383,29.3465,29.399,35600.0
2010-03-10 13:35:00,44.81,44.86,44.79,44.86,35000.0,29.399,29.4318,29.3858,29.4318,35000.0
2010-03-10 13:40:00,44.86,44.87,44.8,44.86,39700.0,29.4318,29.4383,29.3924,29.4318,39700.0
2010-03-10 13:45:00,44.85,44.88,44.81,44.81,25600.0,29.4252,29.4449,29.399,29.399,25600.0
2010-03-10 13:50:00,44.81,44.83,44.75,44.78,41500.0,29.399,29.4121,29.3596,29.3793,41500.0
2010-03-10 13:55:00,44.79,44.79,44.76,44.78,21700.0,29.3858,29.3858,29.3662,29.3793,21700.0
2010-03-10 14:00:00,44.79,44.85,44.78,44.84,33000.0,29.3858,29.4252,29.3793,29.4186,33000.0
2010-03-10 14:05:00,44.85,45.08,44.82,45.07,75700.0,29.4252,29.5761,29.4055,29.5695,75700.0
2010-03-10 14:10:00,45.07,45.07,45.0,45.03,35200.0,29.5695,29.5695,29.5236,29.5433,35200.0
2010-03-10 14:15:00,45.03,45.11,45.03,45.05,25700.0,29.5433,29.5958,29.5433,29.5564,25700.0
2010-03-10 14:20:00,45.05,45.06,45.0,45.02,23700.0,29.5564,29.563,29.5236,29.5367,23700.0
2010-03-10 14:25:00,45.01,45.04,44.99,45.01,22200.0,29.5302,29.5499,29.5171,29.5302,22200.0
2010-03-10 14:30:00,45.02,45.02,44.99,45.0,21500.0,29.5367,29.5367,29.5171,29.5236,21500.0
2010-03-10 14:35:00,45.01,45.01,44.97,45.01,27500.0,29.5302,29.5302,29.5039,29.5302,27500.0
2010-03-10 14:40:00,45.01,45.07,45.0,45.01,35000.0,29.5302,29.5695,29.5236,29.5302,35000.0
2010-03-10 14:45:00,45.01,45.11,45.01,45.07,34000.0,29.5302,29.5958,29.5302,29.5695,34000.0
2010-03-10 14:50:00,45.06,45.07,44.99,45.02,36700.0,29.563,29.5695,29.5171,29.5367,36700.0
2010-03-10 14:55:00,45.01,45.04,44.96,44.97,57700.0,29.5302,29.5499,29.4974,29.5039,57700.0
2010-03-10 15:00:00,44.97,45.02,44.96,44.99,58100.0,29.5039,29.5367,29.4974,29.5171,58100.0
2010-03-10 15:05:00,44.99,45.02,44.83,45.0,105100.0,29.5171,29.5367,29.4121,29.5236,105100.0
2010-03-10 15:10:00,45.0,45.04,44.97,45.02,54100.0,29.5236,29.5499,29.5039,29.5367,54100.0
2010-03-10 15:15:00,45.02,45.03,44.99,44.99,28000.0,29.5367,29.5433,29.5171,29.5171,28000.0
2010-03-10 15:20:00,44.99,45.02,44.98,44.99,37200.0,29.5171,29.5367,29.5105,29.5171,37200.0
2010-03-10 15:25:00,45.01,45.01,44.84,44.84,60900.0,29.5302,29.5302,29.4186,29.4186,60900.0
2010-03-10 15:30:00,44.83,44.91,44.8,44.91,112900.0,29.4121,29.4646,29.3924,29.4646,112900.0
2010-03-10 15:35:00,44.9,44.93,44.85,44.93,77700.0,29.458,29.4777,29.4252,29.4777,77700.0
2010-03-10 15:40:00,44.93,44.97,44.92,44.94,89900.0,29.4777,29.5039,29.4711,29.4843,89900.0
2010-03-10 15:45:00,44.96,45.03,44.96,45.01,100400.0,29.4974,29.5433,29.4974,29.5302,100400.0
2010-03-10 15:50:00,45.02,45.08,45.0,45.05,110700.0,29.5367,29.5761,29.5236,29.5564,110700.0
2010-03-10 15:55:00,45.05,45.08,45.0,45.02,114300.0,29.5564,29.5761,29.5236,29.5367,114300.0
2010-03-11 09:30:00,44.4,44.61,44.17,44.45,175000.0,29.13,29.2678,28.9791,29.1628,175000.0
2010-03-11 09:35:00,44.45,44.49,44.31,44.42,77700.0,29.1628,29.189,29.0709,29.1431,77700.0
2010-03-11 09:40:00,44.43,44.63,44.41,44.56,145400.0,29.1497,29.2809,29.1365,29.2349,145400.0
2010-03-11 09:45:00,44.56,44.56,44.41,44.41,88100.0,29.2349,29.2349,29.1365,29.1365,88100.0
2010-03-11 09:50:00,44.4,44.42,44.27,44.41,91600.0,29.13,29.1431,29.0447,29.1365,91600.0
2010-03-11 09:55:00,44.41,44.56,44.39,44.52,65400.0,29.1365,29.2349,29.1234,29.2087,65400.0
2010-03-11 10:00:00,44.51,44.78,44.51,44.77,172900.0,29.2021,29.3793,29.2021,29.3727,172900.0
2010-03-11 10:05:00,44.78,44.8,44.63,44.66,74500.0,29.3793,29.3924,29.2809,29.3006,74500.0
2010-03-11 10:10:00,44.65,44.66,44.46,44.47,42900.0,29.294,29.3006,29.1693,29.1759,42900.0
2010-03-11 10:15:00,44.48,44.53,44.47,44.53,34500.0,29.1825,29.2153,29.1759,29.2153,34500.0
2010-03-11 10:20:00,44.53,44.72,44.53,44.7,69800.0,29.2153,29.3399,29.2153,29.3268,69800.0
2010-03-11 10:25:00,44.7,44.77,44.69,44.71,25400.0,29.3268,29.3727,29.3202,29.3334,25400.0
2010-03-11 10:30:00,44.71,44.8,44.7,44.71,32100.0,29.3334,29.3924,29.3268,29.3334,32100.0
2010-03-11 10:35:00,44.7,44.71,44.63,44.68,32400.0,29.3268,29.3334,29.2809,29.3137,32400.0
2010-03-11 10:40:00,44.69,44.79,44.67,44.71,36800.0,29.3202,29.3858,29.3071,29.3334,36800.0
2010-03-11 10:45:00,44.71,44.82,44.7,44.8,57100.0,29.3334,29.4055,29.3268,29.3924,57100.0
2010-03-11 10:50:00,44.8,44.87,44.77,44.85,40400.0,29.3924,29.4383,29.3727,29.4252,40400.0
2010-03-11 10:55:00,44.85,44.86,44.73,44.73,38500.0,29.4252,29.4318,29.3465,29.3465,38500.0
2010-03-11 11:00:00,44.76,44.77,44.59,44.59,55000.0,29.3662,29.3727,29.2546,29.2546,55000.0
2010-03-11 11:05:00,44.6,44.67,44.59,44.65,39500.0,29.2612,29.3071,29.2546,29.294,39500.0
2010-03-11 11:10:00,44.65,44.67,44.6,44.63,27800.0,29.294,29.3071,29.2612,29.2809,27800.0
2010-03-11 11:15:00,44.63,44.69,44.63,44.66,32400.0,29.2809,29.3202,29.2809,29.3006,32400.0
2010-03-11 11:20:00,44.66,44.75,44.66,44.67,25900.0,29.3006,29.3596,29.3006,29.3071,25900.0
2010-03-11 11:25:00,44.67,44.67,44.58,44.58,32400.0,29.3071,29.3071,29.2481,29.2481,32400.0
2010-03-11 11:30:00,44.58,44.62,44.52,44.53,26500.0,29.2481,29.2743,29.2087,29.2153,26500.0
2010-03-11 11:35:00,44.51,44.54,44.43,44.46,90800.0,29.2021,29.2218,29.1497,29.1693,90800.0
2010-03-11 11:40:00,44.45,44.51,44.44,44.45,38100.0,29.1628,29.2021,29.1562,29.1628,38100.0
2010-03-11 11:45:00,44.46,44.62,44.43,44.58,47300.0,29.1693,29.2743,29.1497,29.2481,47300.0
2010-03-11 11:50:00,44.58,44.58,44.53,44.57,28800.0,29.2481,29.2481,29.2153,29.2415,28800.0
2010-03-11 11:55:00,44.57,44.6,44.52,44.57,35000.0,29.2415,29.2612,29.2087,29.2415,35000.0
2010-03-11 12:00:00,44.58,44.58,44.53,44.56,35700.0,29.2481,29.2481,29.2153,29.2349,35700.0
2010-03-11 12:05:00,44.55,44.58,44.5,44.55,35900.0,29.2284,29.2481,29.1956,29.2284,35900.0
2010-03-11 12:10:00,44.55,44.57,44.45,44.48,28500.0,29.2284,29.2415,29.1628,29.1825,28500.0
2010-03-11 12:15:00,44.47,44.49,44.43,44.45,31000.0,29.1759,29.189,29.1497,29.1628,31000.0
2010-03-11 12:20:00,44.45,44.49,44.41,44.42,28100.0,29.1628,29.189,29.1365,29.1431,28100.0
2010-03-11 12:25:00,44.42,44.42,44.3,44.35,59700.0,29.1431,29.1431,29.0644,29.0972,59700.0
2010-03-11 12:30:00,44.36,44.44,44.35,44.39,25600.0,29.1037,29.1562,29.0972,29.1234,25600.0
2010-03-11 12:35:00,44.39,44.44,44.38,44.43,16000.0,29.1234,29.1562,29.1169,29.1497,16000.0
2010-03-11 12:40:00,44.42,44.48,44.41,44.47,21000.0,29.1431,29.1825,29.1365,29.1759,21000.0
2010-03-11 12:45:00,44.47,44.49,44.46,44.49,40800.0,29.1759,29.189,29.1693,29.189,40800.0
2010-03-11 12:50:00,44.49,44.52,44.47,44.51,32100.0,29.189,29.2087,29.1759,29.2021,32100.0
2010-03-11 12:55:00,44.51,44.58,44.5,44.55,38500.0,29.2021,29.2481,29.1956,29.2284,38500.0
2010-03-11 13:00:00,44.55,44.55,44.49,44.49,30300.0,29.2284,29.2284,29.189,29.189,30300.0
2010-03-11 13:05:00,44.49,44.64,44.49,44.62,60500.0,29.189,29.2874,29.189,29.2743,60500.0
2010-03-11 13:10:00,44.62,44.74,44.62,44.7,63500.0,29.2743,29.353,29.2743,29.3268,63500.0
2010-03-11 13:15:00,44.69,44.71,44.65,44.67,26900.0,29.3202,29.3334,29.294,29.3071,26900.0
2010-03-11 13:20:00,44.66,44.67,44.58,44.63,26300.0,29.3006,29.3071,29.2481,29.2809,26300.0
2010-03-11 13:25:00,44.63,44.66,44.56,44.56,52600.0,29.2809,29.3006,29.2349,29.2349,52600.0
2010-03-11 13:30:00,44.56,44.63,44.56,44.63,20700.0,29.2349,29.2809,29.2349,29.2809,20700.0
2010-03-11 13:35:00,44.64,44.68,44.62,44.64,27600.0,29.2874,29.3137,29.2743,29.2874,27600.0
2010-03-11 13:40:00,44.64,44.67,44.61,44.63,40900.0,29.2874,29.3071,29.2678,29.2809,40900.0
2010-03-11 13:45:00,44.64,44.71,44.63,44.69,36000.0,29.2874,29.3334,29.2809,29.3202,36000.0
2010-03-11 13:50:00,44.69,44.69,44.64,44.64,34200.0,29.3202,29.3202,29.2874,29.2874,34200.0
2010-03-11 13:55:00,44.64,44.66,44.61,44.64,28800.0,29.2874,29.3006,29.2678,29.2874,28800.0
2010-03-11 14:00:00,44.65,44.65,44.61,44.61,20300.0,29.294,29.294,29.2678,29.2678,20300.0
2010-03-11 14:05:00,44.62,44.62,44.52,44.54,65200.0,29.2743,29.2743,29.2087,29.2218,65200.0
2010-03-11 14:10:00,44.54,44.65,44.53,44.63,66900.0,29.2218,29.294,29.2153,29.2809,66900.0
2010-03-11 14:15:00,44.63,44.65,44.58,44.63,39000.0,29.2809,29.294,29.2481,29.2809,39000.0
2010-03-11 14:20:00,44.63,44.64,44.63,44.63,20500.0,29.2809,29.2874,29.2809,29.2809,20500.0
2010-03-11 14:25:00,44.63,44.66,44.61,44.63,49100.0,29.2809,29.3006,29.2678,29.2809,49100.0
2010-03-11 14:30:00,44.63,44.64,44.6,44.61,22600.0,29.2809,29.2874,29.2612,29.2678,22600.0
2010-03-11 14:35:00,44.6,44.75,44.6,44.71,70100.0,29.2612,29.3596,29.2612,29.3334,70100.0
2010-03-11 14:40:00,44.71,44.73,44.66,44.67,23400.0,29.3334,29.3465,29.3006,29.3071,23400.0
2010-03-11 14:45:00,44.66,44.7,44.64,44.65,32700.0,29.3006,29.3268,29.2874,29.294,32700.0
2010-03-11 14:50:00,44.65,44.69,44.64,44.68,21400.0,29.294,29.3202,29.2874,29.3137,21400.0
2010-03-11 14:55:00,44.68,44.68,44.62,44.62,27300.0,29.3137,29.3137,29.2743,29.2743,27300.0
2010-03-11 15:00:00,44.62,44.77,44.62,44.74,73300.0,29.2743,29.3727,29.2743,29.353,73300.0
2010-03-11 15:05:00,44.73,44.8,44.73,44.76,68200.0,29.3465,29.3924,29.3465,29.3662,68200.0
2010-03-11 15:10:00,44.76,44.77,44.71,44.73,56600.0,29.3662,29.3727,29.3334,29.3465,56600.0
2010-03-11 15:15:00,44.73,44.8,44.73,44.77,41100.0,29.3465,29.3924,29.3465,29.3727,41100.0
2010-03-11 15:20:00,44.76,44.79,44.74,44.77,59300.0,29.3662,29.3858,29.353,29.3727,59300.0
2010-03-11 15:25:00,44.78,44.78,44.74,44.76,91100.0,29.3793,29.3793,29.353,29.3662,91100.0
2010-03-11 15:30:00,44.77,44.84,44.76,44.79,90000.0,29.3727,29.4186,29.3662,29.3858,90000.0
2010-03-11 15:35:00,44.79,44.84,44.79,44.83,77000.0,29.3858,29.4186,29.3858,29.4121,77000.0
2010-03-11 15:40:00,44.84,44.89,44.84,44.88,95400.0,29.4186,29.4515,29.4186,29.4449,95400.0
2010-03-11 15:45:00,44.88,44.9,44.87,44.9,120900.0,29.4449,29.458,29.4383,29.458,120900.0
2010-03-11 15:50:00,44.9,44.94,44.89,44.9,165800.0,29.458,29.4843,29.4515,29.458,165800.0
2010-03-11 15:55:00,44.89,45.03,44.87,45.0,304700.0,29.4515,29.5433,29.4383,29.5236,304700.0
2010-03-12 09:30:00,45.22,45.35,44.9,45.05,331500.0,29.668,29.7532,29.458,29.5564,331500.0
2010-03-12 09:35:00,45.08,45.22,45.07,45.18,139200.0,29.5761,29.668,29.5695,29.6417,139200.0
2010-03-12 09:40:00,45.2,45.2,45.06,45.07,245800.0,29.6548,29.6548,29.563,29.5695,245800.0
2010-03-12 09:45:00,45.06,45.16,45.0,45.13,145000.0,29.563,29.6286,29.5236,29.6089,145000.0
2010-03-12 09:50:00,45.12,45.27,45.1,45.16,93200.0,29.6024,29.7008,29.5892,29.6286,93200.0
2010-03-12 09:55:00,45.15,45.17,45.0,45.14,197600.0,29.622,29.6352,29.5236,29.6155,197600.0
2010-03-12 10:00:00,45.14,45.15,44.88,44.96,196700.0,29.6155,29.622,29.4449,29.4974,196700.0
2010-03-12 10:05:00,44.96,44.99,44.76,44.82,135900.0,29.4974,29.5171,29.3662,29.4055,135900.0
2010-03-12 10:10:00,44.81,44.93,44.78,44.9,137400.0,29.399,29.4777,29.3793,29.458,137400.0
2010-03-12 10:15:00,44.91,45.03,44.89,44.99,71300.0,29.4646,29.5433,29.4515,29.5171,71300.0
2010-03-12 10:20:00,44.99,45.11,44.91,45.06,74800.0,29.5171,29.5958,29.4646,29.563,74800.0
2010-03-12 10:25:00,45.06,45.1,44.99,45.09,49300.0,29.563,29.5892,29.5171,29.5827,49300.0
2010-03-12 10:30:00,45.1,45.13,45.0,45.08,51800.0,29.5892,29.6089,29.5236,29.5761,51800.0
2010-03-12 10:35:00,45.07,45.21,45.03,45.21,50800.0,29.5695,29.6614,29.5433,29.6614,50800.0
2010-03-12 10:40:00,45.2,45.24,45.1,45.15,53000.0,29.6548,29.6811,29.5892,29.622,53000.0
2010-03-12 10:45:00,45.14,45.15,45.03,45.12,46300.0,29.6155,29.622,29.5433,29.6024,46300.0
2010-03-12 10:50:00,45.13,45.2,45.12,45.2,45100.0,29.6089,29.6548,29.6024,29.6548,45100.0
2010-03-12 10:55:00,45.2,45.27,45.15,45.24,89500.0,29.6548,29.7008,29.622,29.6811,89500.0
2010-03-12 11:00:00,45.23,45.26,45.18,45.18,37700.0,29.6745,29.6942,29.6417,29.6417,37700.0
2010-03-12 11:05:00,45.18,45.2,45.15,45.15,48200.0,29.6417,29.6548,29.622,29.622,48200.0
2010-03-12 11:10:00,45.15,45.16,45.08,45.08,31700.0,29.622,29.6286,29.5761,29.5761,31700.0
2010-03-12 11:15:00,45.08,45.23,45.08,45.19,45800.0,29.5761,29.6745,29.5761,29.6483,45800.0
2010-03-12 11:20:00,45.19,45.23,45.16,45.18,30500.0,29.6483,29.6745,29.6286,29.6417,30500.0
2010-03-12 11:25:00,45.18,45.2,45.16,45.19,16900.0,29.6417,29.6548,29.6286,29.6483,16900.0
2010-03-12 11:30:00,45.19,45.25,45.14,45.25,74200.0,29.6483,29.6876,29.6155,29.6876,74200.0
2010-03-12 11:35:00,45.23,45.33,45.22,45.33,43000.0,29.6745,29.7401,29.668,29.7401,43000.0
2010-03-12 11:40:00,45.32,45.38,45.26,45.3,47200.0,29.7336,29.7729,29.6942,29.7204,47200.0
2010-03-12 11:45:00,45.27,45.29,45.22,45.24,31000.0,29.7008,29.7139,29.668,29.6811,31000.0
2010-03-12 11:50:00,45.24,45.25,45.18,45.2,25900.0,29.6811,29.6876,29.6417,29.6548,25900.0
2010-03-12 11:55:00,45.2,45.21,45.11,45.12,35600.0,29.6548,29.6614,29.5958,29.6024,35600.0
2010-03-12 12:00:00,45.11,45.11,45.01,45.06,63900.0,29.5958,29.5958,29.5302,29.563,63900.0
2010-03-12 12:05:00,45.05,45.13,45.05,45.11,46100.0,29.5564,29.6089,29.5564,29.5958,46100.0
2010-03-12 12:10:00,45.09,45.19,45.09,45.16,33700.0,29.5827,29.6483,29.5827,29.6286,33700.0
2010-03-12 12:15:00,45.14,45.14,45.08,45.09,20300.0,29.6155,29.6155,29.5761,29.5827,20300.0
2010-03-12 12:20:00,45.08,45.17,45.03,45.17,38600.0,29.5761,29.6352,29.5433,29.6352,38600.0
2010-03-12 12:25:00,45.17,45.17,45.1,45.12,47200.0,29.6352,29.6352,29.5892,29.6024,47200.0
2010-03-12 12:30:00,45.12,45.12,45.02,45.06,37500.0,29.6024,29.6024,29.5367,29.563,37500.0
2010-03-12 12:35:00,45.06,45.09,45.02,45.05,37800.0,29.563,29.5827,29.5367,29.5564,37800.0
2010-03-12 12:40:00,45.04,45.13,45.03,45.07,31600.0,29.5499,29.6089,29.5433,29.5695,31600.0
2010-03-12 12:45:00,45.05,45.17,45.05,45.17,53600.0,29.5564,29.6352,29.5564,29.6352,53600.0
2010-03-12 12:50:00,45.16,45.16,45.09,45.13,30100.0,29.6286,29.6286,29.5827,29.6089,30100.0
2010-03-12 12:55:00,45.14,45.17,45.1,45.11,39900.0,29.6155,29.6352,29.5892,29.5958,39900.0
2010-03-12 13:00:00,45.11,45.17,45.1,45.15,76800.0,29.5958,29.6352,29.5892,29.622,76800.0
2010-03-12 13:05:00,45.15,45.17,45.14,45.16,55700.0,29.622,29.6352,29.6155,29.6286,55700.0
2010-03-12 13:10:00,45.16,45.26,45.15,45.26,46700.0,29.6286,29.6942,29.622,29.6942,46700.0
2010-03-12 13:15:00,45.26,45.3,45.2,45.21,52700.0,29.6942,29.7204,29.6548,29.6614,52700.0
2010-03-12 13:20:00,45.21,45.22,45.18,45.21,25000.0,29.6614,29.668,29.6417,29.6614,25000.0
2010-03-12 13:25:00,45.21,45.21,45.14,45.18,25900.0,29.6614,29.6614,29.6155,29.6417,25900.0
2010-03-12 13:30:00,45.17,45.21,45.15,45.21,17600.0,29.6352,29.6614,29.622,29.6614,17600.0
2010-03-12 13:35:00,45.22,45.22,45.2,45.21,20500.0,29.668,29.668,29.6548,29.6614,20500.0
2010-03-12 13:40:00,45.21,45.23,45.18,45.2,39500.0,29.6614,29.6745,29.6417,29.6548,39500.0
2010-03-12 13:45:00,45.19,45.23,45.17,45.22,24100.0,29.6483,29.6745,29.6352,29.668,24100.0
2010-03-12 13:50:00,45.22,45.24,45.13,45.15,24400.0,29.668,29.6811,29.6089,29.622,24400.0
2010-03-12 13:55:00,45.14,45.25,45.1,45.23,80400.0,29.6155,29.6876,29.5892,29.6745,80400.0
2010-03-12 14:00:00,45.23,45.3,45.17,45.29,52400.0,29.6745,29.7204,29.6352,29.7139,52400.0
2010-03-12 14:05:00,45.28,45.34,45.27,45.3,70800.0,29.7073,29.7467,29.7008,29.7204,70800.0
2010-03-12 14:10:00,45.3,45.32,45.28,45.28,64100.0,29.7204,29.7336,29.7073,29.7073,64100.0
2010-03-12 14:15:00,45.29,45.31,45.28,45.3,30600.0,29.7139,29.727,29.7073,29.7204,30600.0
2010-03-12 14:20:00,45.3,45.3,45.16,45.19,43300.0,29.7204,29.7204,29.6286,29.6483,43300.0
2010-03-12 14:25:00,45.19,45.25,45.19,45.24,23100.0,29.6483,29.6876,29.6483,29.6811,23100.0
2010-03-12 14:30:00,45.24,45.26,45.22,45.26,41100.0,29.6811,29.6942,29.668,29.6942,41100.0
2010-03-12 14:35:00,45.25,45.29,45.23,45.23,52900.0,29.6876,29.7139,29.6745,29.6745,52900.0
2010-03-12 14:40:00,45.24,45.29,45.23,45.24,67000.0,29.6811,29.7139,29.6745,29.6811,67000.0
2010-03-12 14:45:00,45.24,45.38,45.24,45.38,157200.0,29.6811,29.7729,29.6811,29.7729,157200.0
2010-03-12 14:50:00,45.38,45.46,45.35,45.44,139200.0,29.7729,29.8254,29.7532,29.8123,139200.0
2010-03-12 14:55:00,45.44,45.45,45.38,45.38,64000.0,29.8123,29.8189,29.7729,29.7729,64000.0
2010-03-12 15:00:00,45.38,45.4,45.33,45.33,60900.0,29.7729,29.7861,29.7401,29.7401,60900.0
2010-03-12 15:05:00,45.32,45.33,45.27,45.29,41500.0,29.7336,29.7401,29.7008,29.7139,41500.0
2010-03-12 15:10:00,45.29,45.29,45.23,45.24,59100.0,29.7139,29.7139,29.6745,29.6811,59100.0
2010-03-12 15:15:00,45.24,45.25,45.1,45.12,51400.0,29.6811,29.6876,29.5892,29.6024,51400.0
2010-03-12 15:20:00,45.12,45.17,45.04,45.17,198000.0,29.6024,29.6352,29.5499,29.6352,198000.0
2010-03-12 15:25:00,45.16,45.18,45.1,45.12,84700.0,29.6286,29.6417,29.5892,29.6024,84700.0
2010-03-12 15:30:00,45.12,45.14,45.09,45.13,152500.0,29.6024,29.6155,29.5827,29.6089,152500.0
2010-03-12 15:35:00,45.13,45.2,45.12,45.18,92000.0,29.6089,29.6548,29.6024,29.6417,92000.0
2010-03-12 15:40:00,45.18,45.32,45.18,45.32,129400.0,29.6417,29.7336,29.6417,29.7336,129400.0
2010-03-12 15:45:00,45.31,45.32,45.29,45.3,128000.0,29.727,29.7336,29.7139,29.7204,128000.0
2010-03-12 15:50:00,45.29,45.35,45.28,45.33,183100.0,29.7139,29.7532,29.7073,29.7401,183100.0
2010-03-12 15:55:00,45.34,45.35,45.28,45.3,264600.0,29.7467,29.7532,29.7073,29.7204,264600.0
2010-03-15 09:30:00,44.96,44.99,44.63,44.81,80500.0,29.4974,29.5171,29.2809,29.399,80500.0
2010-03-15 09:35:00,44.81,44.98,44.81,44.95,96600.0,29.399,29.5105,29.399,29.4908,96600.0
2010-03-15 09:40:00,44.93,45.0,44.87,44.97,134300.0,29.4777,29.5236,29.4383,29.5039,134300.0
2010-03-15 09:45:00,44.98,45.2,44.98,45.14,168900.0,29.5105,29.6548,29.5105,29.6155,168900.0
2010-03-15 09:50:00,45.15,45.2,45.02,45.04,74400.0,29.622,29.6548,29.5367,29.5499,74400.0
2010-03-15 09:55:00,45.03,45.03,44.87,44.87,142400.0,29.5433,29.5433,29.4383,29.4383,142400.0
2010-03-15 10:00:00,44.87,45.03,44.84,45.03,59500.0,29.4383,29.5433,29.4186,29.5433,59500.0
2010-03-15 10:05:00,45.02,45.11,45.0,45.02,38800.0,29.5367,29.5958,29.5236,29.5367,38800.0
2010-03-15 10:10:00,45.02,45.11,44.98,45.11,59000.0,29.5367,29.5958,29.5105,29.5958,59000.0
2010-03-15 10:15:00,45.11,45.13,44.97,45.08,81700.0,29.5958,29.6089,29.5039,29.5761,81700.0
2010-03-15 10:20:00,45.09,45.16,45.07,45.08,35100.0,29.5827,29.6286,29.5695,29.5761,35100.0
2010-03-15 10:25:00,45.09,45.13,45.0,45.04,118200.0,29.5827,29.6089,29.5236,29.5499,118200.0
2010-03-15 10:30:00,45.03,45.1,44.99,45.06,110200.0,29.5433,29.5892,29.5171,29.563,110200.0
2010-03-15 10:35:00,45.05,45.07,44.99,45.05,65300.0,29.5564,29.5695,29.5171,29.5564,65300.0
2010-03-15 10:40:00,45.05,45.06,44.96,44.96,105300.0,29.5564,29.563,29.4974,29.4974,105300.0
2010-03-15 10:45:00,44.95,45.0,44.84,44.87,53100.0,29.4908,29.5236,29.4186,29.4383,53100.0
2010-03-15 10:50:00,44.87,45.03,44.85,45.01,55400.0,29.4383,29.5433,29.4252,29.5302,55400.0
2010-03-15 10:55:00,45.02,45.04,44.96,45.02,66200.0,29.5367,29.5499,29.4974,29.5367,66200.0
2010-03-15 11:00:00,45.02,45.07,45.0,45.0,29600.0,29.5367,29.5695,29.5236,29.5236,29600.0
2010-03-15 11:05:00,44.99,45.03,44.95,44.97,72900.0,29.5171,29.5433,29.4908,29.5039,72900.0
2010-03-15 11:10:00,44.96,44.97,44.85,44.88,68100.0,29.4974,29.5039,29.4252,29.4449,68100.0
2010-03-15 11:15:00,44.88,45.02,44.87,45.01,85200.0,29.4449,29.5367,29.4383,29.5302,85200.0
2010-03-15 11:20:00,45.01,45.04,44.97,45.02,79400.0,29.5302,29.5499,29.5039,29.5367,79400.0
2010-03-15 11:25:00,45.01,45.17,45.01,45.15,36200.0,29.5302,29.6352,29.5302,29.622,36200.0
2010-03-15 11:30:00,45.14,45.15,45.04,45.08,35400.0,29.6155,29.622,29.5499,29.5761,35400.0
2010-03-15 11:35:00,45.08,45.09,45.01,45.09,25900.0,29.5761,29.5827,29.5302,29.5827,25900.0
2010-03-15 11:40:00,45.1,45.12,45.04,45.11,30700.0,29.5892,29.6024,29.5499,29.5958,30700.0
2010-03-15 11:45:00,45.11,45.11,44.98,44.99,80800.0,29.5958,29.5958,29.5105,29.5171,80800.0
2010-03-15 11:50:00,44.98,45.03,44.95,45.01,55600.0,29.5105,29.5433,29.4908,29.5302,55600.0
2010-03-15 11:55:00,45.01,45.03,45.0,45.0,19500.0,29.5302,29.5433,29.5236,29.5236,19500.0
2010-03-15 12:00:00,45.0,45.01,44.95,44.95,107600.0,29.5236,29.5302,29.4908,29.4908,107600.0
2010-03-15 12:05:00,44.96,45.05,44.95,45.04,66400.0,29.4974,29.5564,29.4908,29.5499,66400.0
2010-03-15 12:10:00,45.04,45.05,45.0,45.02,35200.0,29.5499,29.5564,29.5236,29.5367,35200.0
2010-03-15 12:15:00,45.02,45.07,45.02,45.05,26900.0,29.5367,29.5695,29.5367,29.5564,26900.0
2010-03-15 12:20:00,45.04,45.09,45.03,45.03,43400.0,29.5499,29.5827,29.5433,29.5433,43400.0
2010-03-15 12:25:00,45.03,45.08,45.02,45.07,21700.0,29.5433,29.5761,29.5367,29.5695,21700.0
2010-03-15 12:30:00,45.06,45.06,44.94,45.02,52100.0,29.563,29.563,29.4843,29.5367,52100.0
2010-03-15 12:35:00,45.02,45.06,45.02,45.03,17900.0,29.5367,29.563,29.5367,29.5433,17900.0
2010-03-15 12:40:00,45.04,45.09,45.03,45.06,35900.0,29.5499,29.5827,29.5433,29.563,35900.0
2010-03-15 12:45:00,45.05,45.1,45.04,45.07,29700.0,29.5564,29.5892,29.5499,29.5695,29700.0
2010-03-15 12:50:00,45.07,45.08,45.03,45.05,21200.0,29.5695,29.5761,29.5433,29.5564,21200.0
2010-03-15 12:55:00,45.05,45.05,45.03,45.03,12000.0,29.5564,29.5564,29.5433,29.5433,12000.0
2010-03-15 13:00:00,45.03,45.04,45.0,45.01,36000.0,29.5433,29.5499,29.5236,29.5302,36000.0
2010-03-15 13:05:00,45.0,45.02,44.98,45.02,51300.0,29.5236,29.5367,29.5105,29.5367,51300.0
2010-03-15 13:10:00,45.01,45.03,45.0,45.01,21000.0,29.5302,29.5433,29.5236,29.5302,21000.0
2010-03-15 13:15:00,45.01,45.04,44.99,45.04,30800.0,29.5302,29.5499,29.5171,29.5499,30800.0
2010-03-15 13:20:00,45.04,45.06,45.0,45.0,20800.0,29.5499,29.563,29.5236,29.5236,20800.0
2010-03-15 13:25:00,45.01,45.01,45.0,45.01,8900.0,29.5302,29.5302,29.5236,29.5302,8900.0
2010-03-15 13:30:00,45.01,45.03,45.0,45.03,9100.0,29.5302,29.5433,29.5236,29.5433,9100.0
2010-03-15 13:35:00,45.03,45.06,45.02,45.03,17300.0,29.5433,29.563,29.5367,29.5433,17300.0
2010-03-15 13:40:00,45.04,45.04,45.01,45.04,10600.0,29.5499,29.5499,29.5302,29.5499,10600.0
2010-03-15 13:45:00,45.02,45.04,44.97,44.97,39000.0,29.5367,29.5499,29.5039,29.5039,39000.0
2010-03-15 13:50:00,44.97,45.03,44.96,45.03,19200.0,29.5039,29.5433,29.4974,29.5433,19200.0
2010-03-15 13:55:00,45.02,45.06,45.02,45.03,22700.0,29.5367,29.563,29.5367,29.5433,22700.0
2010-03-15 14:00:00,45.03,45.06,45.01,45.05,31800.0,29.5433,29.563,29.5302,29.5564,31800.0
2010-03-15 14:05:00,45.06,45.06,45.01,45.05,51400.0,29.563,29.563,29.5302,29.5564,51400.0
2010-03-15 14:10:00,45.04,45.06,45.02,45.03,29700.0,29.5499,29.563,29.5367,29.5433,29700.0
2010-03-15 14:15:00,45.03,45.09,45.02,45.08,53600.0,29.5433,29.5827,29.5367,29.5761,53600.0
2010-03-15 14:20:00,45.09,45.1,45.02,45.03,26000.0,29.5827,29.5892,29.5367,29.5433,26000.0
2010-03-15 14:25:00,45.02,45.05,45.01,45.04,20000.0,29.5367,29.5564,29.5302,29.5499,20000.0
2010-03-15 14:30:00,45.03,45.04,44.86,44.86,70700.0,29.5433,29.5499,29.4318,29.4318,70700.0
2010-03-15 14:35:00,44.86,44.97,44.86,44.94,112700.0,29.4318,29.5039,29.4318,29.4843,112700.0
2010-03-15 14:40:00,44.94,44.96,44.92,44.94,332700.0,29.4843,29.4974,29.4711,29.4843,332700.0
2010-03-15 14:45:00,44.94,45.01,44.93,44.99,48400.0,29.4843,29.5302,29.4777,29.5171,48400.0
2010-03-15 14:50:00,44.99,45.1,44.98,45.08,46500.0,29.5171,29.5892,29.5105,29.5761,46500.0
2010-03-15 14:55:00,45.08,45.08,45.03,45.03,109400.0,29.5761,29.5761,29.5433,29.5433,109400.0
2010-03-15 15:00:00,45.04,45.05,45.03,45.05,42300.0,29.5499,29.5564,29.5433,29.5564,42300.0
2010-03-15 15:05:00,45.04,45.08,45.0,45.0,49300.0,29.5499,29.5761,29.5236,29.5236,49300.0
2010-03-15 15:10:00,45.01,45.07,45.01,45.01,84400.0,29.5302,29.5695,29.5302,29.5302,84400.0
2010-03-15 15:15:00,45.0,45.04,44.96,45.01,95700.0,29.5236,29.5499,29.4974,29.5302,95700.0
2010-03-15 15:20:00,45.01,45.09,44.99,45.01,103400.0,29.5302,29.5827,29.5171,29.5302,103400.0
2010-03-15 15:25:00,45.01,45.1,45.01,45.06,58000.0,29.5302,29.5892,29.5302,29.563,58000.0
2010-03-15 15:30:00,45.06,45.07,44.97,44.98,76300.0,29.563,29.5695,29.5039,29.5105,76300.0
2010-03-15 15:35:00,44.98,45.01,44.96,45.0,70600.0,29.5105,29.5302,29.4974,29.5236,70600.0
2010-03-15 15:40:00,45.0,45.04,44.99,45.03,76600.0,29.5236,29.5499,29.5171,29.5433,76600.0
2010-03-15 15:45:00,45.03,45.14,45.03,45.1,108500.0,29.5433,29.6155,29.5433,29.5892,108500.0
2010-03-15 15:50:00,45.11,45.11,45.05,45.07,125600.0,29.5958,29.5958,29.5564,29.5695,125600.0
2010-03-15 15:55:00,45.07,45.12,45.06,45.11,144400.0,29.5695,29.6024,29.563,29.5958,144400.0
2010-03-16 09:30:00,45.84,45.95,45.59,45.7,255100.0,30.0747,30.1469,29.9107,29.9829,255100.0
2010-03-16 09:35:00,45.7,46.16,45.7,45.88,317000.0,29.9829,30.2847,29.9829,30.101,317000.0
2010-03-16 09:40:00,45.89,45.96,45.39,45.5,277700.0,30.1075,30.1535,29.7795,29.8517,277700.0
2010-03-16 09:45:00,45.51,45.56,45.22,45.46,171800.0,29.8582,29.891,29.668,29.8254,171800.0
2010-03-16 09:50:00,45.47,45.47,45.05,45.07,240900.0,29.832,29.832,29.5564,29.5695,240900.0
2010-03-16 09:55:00,45.08,45.48,45.08,45.45,106600.0,29.5761,29.8385,29.5761,29.8189,106600.0
2010-03-16 10:00:00,45.45,45.48,45.29,45.39,87200.0,29.8189,29.8385,29.7139,29.7795,87200.0
2010-03-16 10:05:00,45.39,45.69,45.39,45.59,110500.0,29.7795,29.9763,29.7795,29.9107,110500.0
2010-03-16 10:10:00,45.59,45.81,45.54,45.7,100700.0,29.9107,30.055,29.8779,29.9829,100700.0
2010-03-16 10:15:00,45.71,45.73,45.6,45.62,68900.0,29.9894,30.0026,29.9173,29.9304,68900.0
2010-03-16 10:20:00,45.62,45.73,45.54,45.73,78600.0,29.9304,30.0026,29.8779,30.0026,78600.0
2010-03-16 10:25:00,45.73,45.78,45.66,45.77,48700.0,30.0026,30.0354,29.9566,30.0288,48700.0
2010-03-16 10:30:00,45.78,45.8,45.65,45.68,41900.0,30.0354,30.0485,29.9501,29.9698,41900.0
2010-03-16 10:35:00,45.67,45.73,45.57,45.58,34600.0,29.9632,30.0026,29.8976,29.9041,34600.0
2010-03-16 10:40:00,45.59,45.66,45.57,45.63,38500.0,29.9107,29.9566,29.8976,29.937,38500.0
2010-03-16 10:45:00,45.63,45.73,45.61,45.68,48500.0,29.937,30.0026,29.9238,29.9698,48500.0
2010-03-16 10:50:00,45.68,45.72,45.64,45.66,33500.0,29.9698,29.996,29.9435,29.9566,33500.0
2010-03-16 10:55:00,45.66,45.85,45.61,45.76,69400.0,29.9566,30.0813,29.9238,30.0222,69400.0
2010-03-16 11:00:00,45.77,45.78,45.71,45.72,44900.0,30.0288,30.0354,29.9894,29.996,44900.0
2010-03-16 11:05:00,45.72,45.77,45.61,45.62,54000.0,29.996,30.0288,29.9238,29.9304,54000.0
2010-03-16 11:10:00,45.61,45.78,45.6,45.78,52800.0,29.9238,30.0354,29.9173,30.0354,52800.0
2010-03-16 11:15:00,45.78,45.89,45.77,45.89,70300.0,30.0354,30.1075,30.0288,30.1075,70300.0
2010-03-16 11:20:00,45.9,45.93,45.82,45.85,77900.0,30.1141,30.1338,30.0616,30.0813,77900.0
2010-03-16 11:25:00,45.85,45.9,45.81,45.81,30800.0,30.0813,30.1141,30.055,30.055,30800.0
2010-03-16 11:30:00,45.81,45.89,45.81,45.83,92600.0,30.055,30.1075,30.055,30.0682,92600.0
2010-03-16 11:35:00,45.85,45.97,45.79,45.95,78700.0,30.0813,30.16,30.0419,30.1469,78700.0
2010-03-16 11:40:00,45.96,45.97,45.9,45.93,47300.0,30.1535,30.16,30.1141,30.1338,47300.0
2010-03-16 11:45:00,45.93,46.13,45.91,46.13,134700.0,30.1338,30.265,30.1207,30.265,134700.0
2010-03-16 11:50:00,46.12,46.19,46.06,46.11,125500.0,30.2584,30.3044,30.2191,30.2519,125500.0
2010-03-16 11:55:00,46.11,46.13,46.03,46.08,117500.0,30.2519,30.265,30.1994,30.2322,117500.0
2010-03-16 12:00:00,46.07,46.15,45.94,45.96,46300.0,30.2256,30.2781,30.1403,30.1535,46300.0
2010-03-16 12:05:00,45.97,46.09,45.97,46.08,50200.0,30.16,30.2387,30.16,30.2322,50200.0
2010-03-16 12:10:00,46.09,46.09,46.04,46.05,34100.0,30.2387,30.2387,30.2059,30.2125,34100.0
2010-03-16 12:15:00,46.05,46.08,46.03,46.07,36000.0,30.2125,30.2322,30.1994,30.2256,36000.0
2010-03-16 12:20:00,46.06,46.2,46.06,46.1,82200.0,30.2191,30.3109,30.2191,30.2453,82200.0
2010-03-16 12:25:00,46.11,46.15,46.08,46.14,34700.0,30.2519,30.2781,30.2322,30.2716,34700.0
2010-03-16 12:30:00,46.14,46.15,45.93,45.93,65300.0,30.2716,30.2781,30.1338,30.1338,65300.0
2010-03-16 12:35:00,45.93,45.97,45.85,45.87,32900.0,30.1338,30.16,30.0813,30.0944,32900.0
2010-03-16 12:40:00,45.88,45.94,45.84,45.85,45300.0,30.101,30.1403,30.0747,30.0813,45300.0
2010-03-16 12:45:00,45.86,45.96,45.85,45.91,49400.0,30.0879,30.1535,30.0813,30.1207,49400.0
2010-03-16 12:50:00,45.93,45.93,45.85,45.86,29800.0,30.1338,30.1338,30.0813,30.0879,29800.0
2010-03-16 12:55:00,45.87,45.9,45.8,45.9,35200.0,30.0944,30.1141,30.0485,30.1141,35200.0
2010-03-16 13:00:00,45.9,45.91,45.83,45.88,22000.0,30.1141,30.1207,30.0682,30.101,22000.0
2010-03-16 13:05:00,45.89,45.93,45.87,45.93,18900.0,30.1075,30.1338,30.0944,30.1338,18900.0
2010-03-16 13:10:00,45.92,45.92,45.83,45.86,19100.0,30.1272,30.1272,30.0682,30.0879,19100.0
2010-03-16 13:15:00,45.87,45.91,45.84,45.87,26900.0,30.0944,30.1207,30.0747,30.0944,26900.0
2010-03-16 13:20:00,45.88,45.9,45.85,45.87,26400.0,30.101,30.1141,30.0813,30.0944,26400.0
2010-03-16 13:25:00,45.89,45.89,45.81,45.86,20400.0,30.1075,30.1075,30.055,30.0879,20400.0
2010-03-16 13:30:00,45.88,45.91,45.83,45.83,40700.0,30.101,30.1207,30.0682,30.0682,40700.0
2010-03-16 13:35:00,45.84,45.92,45.83,45.88,55200.0,30.0747,30.1272,30.0682,30.101,55200.0
2010-03-16 13:40:00,45.88,45.93,45.87,45.9,50000.0,30.101,30.1338,30.0944,30.1141,50000.0
2010-03-16 13:45:00,45.9,46.01,45.9,45.97,110300.0,30.1141,30.1863,30.1141,30.16,110300.0
2010-03-16 13:50:00,45.97,46.01,45.97,45.99,52700.0,30.16,30.1863,30.16,30.1731,52700.0
2010-03-16 13:55:00,45.99,46.05,45.98,45.99,36000.0,30.1731,30.2125,30.1666,30.1731,36000.0
2010-03-16 14:00:00,45.98,46.04,45.96,45.99,80100.0,30.1666,30.2059,30.1535,30.1731,80100.0
2010-03-16 14:05:00,45.99,46.02,45.92,45.92,43500.0,30.1731,30.1928,30.1272,30.1272,43500.0
2010-03-16 14:10:00,45.91,46.14,45.88,46.14,70400.0,30.1207,30.2716,30.101,30.2716,70400.0
2010-03-16 14:15:00,46.12,46.13,45.9,46.08,124000.0,30.2584,30.265,30.1141,30.2322,124000.0
2010-03-16 14:20:00,46.06,46.18,46.01,46.07,94100.0,30.2191,30.2978,30.1863,30.2256,94100.0
2010-03-16 14:25:00,46.07,46.18,46.0,46.09,66400.0,30.2256,30.2978,30.1797,30.2387,66400.0
2010-03-16 14:30:00,46.1,46.13,46.0,46.04,123600.0,30.2453,30.265,30.1797,30.2059,123600.0
2010-03-16 14:35:00,46.04,46.2,45.85,45.89,387300.0,30.2059,30.3109,30.0813,30.1075,387300.0
2010-03-16 14:40:00,45.9,45.96,45.8,45.84,71100.0,30.1141,30.1535,30.0485,30.0747,71100.0
2010-03-16 14:45:00,45.82,45.92,45.82,45.91,36000.0,30.0616,30.1272,30.0616,30.1207,36000.0
2010-03-16 14:50:00,45.91,45.95,45.84,45.93,64300.0,30.1207,30.1469,30.0747,30.1338,64300.0
2010-03-16 14:55:00,45.94,46.03,45.9,46.0,79000.0,30.1403,30.1994,30.1141,30.1797,79000.0
2010-03-16 15:00:00,45.98,46.03,45.9,45.9,66200.0,30.1666,30.1994,30.1141,30.1141,66200.0
2010-03-16 15:05:00,45.9,45.96,45.83,45.87,45300.0,30.1141,30.1535,30.0682,30.0944,45300.0
2010-03-16 15:10:00,45.88,45.95,45.83,45.94,54400.0,30.101,30.1469,30.0682,30.1403,54400.0
2010-03-16 15:15:00,45.92,46.0,45.9,45.94,60000.0,30.1272,30.1797,30.1141,30.1403,60000.0
2010-03-16 15:20:00,45.94,46.01,45.91,45.98,80300.0,30.1403,30.1863,30.1207,30.1666,80300.0
2010-03-16 15:25:00,45.98,45.99,45.91,45.97,78400.0,30.1666,30.1731,30.1207,30.16,78400.0
2010-03-16 15:30:00,45.96,46.05,45.92,46.01,120900.0,30.1535,30.2125,30.1272,30.1863,120900.0
2010-03-16 15:35:00,46.0,46.06,45.99,46.01,85800.0,30.1797,30.2191,30.1731,30.1863,85800.0
2010-03-16 15:40:00,46.01,46.07,46.0,46.0,111300.0,30.1863,30.2256,30.1797,30.1797,111300.0
2010-03-16 15:45:00,46.01,46.03,45.99,46.03,100500.0,30.1863,30.1994,30.1731,30.1994,100500.0
2010-03-16 15:50:00,46.03,46.1,46.01,46.05,179100.0,30.1994,30.2453,30.1863,30.2125,179100.0
2010-03-16 15:55:00,46.06,46.15,46.05,46.12,328900.0,30.2191,30.2781,30.2125,30.2584,328900.0
2010-03-17 09:30:00,45.87,46.22,45.85,46.15,182600.0,30.0944,30.324,30.0813,30.2781,182600.0
2010-03-17 09:35:00,46.15,46.15,45.68,46.02,115400.0,30.2781,30.2781,29.9698,30.1928,115400.0
2010-03-17 09:40:00,46.03,46.22,45.84,45.93,180600.0,30.1994,30.324,30.0747,30.1338,180600.0
2010-03-17 09:45:00,45.93,45.96,45.82,45.87,112300.0,30.1338,30.1535,30.0616,30.0944,112300.0
2010-03-17 09:50:00,45.87,45.92,45.64,45.71,226400.0,30.0944,30.1272,29.9435,29.9894,226400.0
2010-03-17 09:55:00,45.71,45.75,45.67,45.71,136100.0,29.9894,30.0157,29.9632,29.9894,136100.0
2010-03-17 10:00:00,45.7,45.79,45.6,45.61,165200.0,29.9829,30.0419,29.9173,29.9238,165200.0
2010-03-17 10:05:00,45.6,45.7,45.53,45.67,150900.0,29.9173,29.9829,29.8713,29.9632,150900.0
2010-03-17 10:10:00,45.68,45.7,45.55,45.59,108500.0,29.9698,29.9829,29.8845,29.9107,108500.0
2010-03-17 10:15:00,45.6,45.75,45.59,45.73,77800.0,29.9173,30.0157,29.9107,30.0026,77800.0
2010-03-17 10:20:00,45.74,45.81,45.66,45.71,85600.0,30.0091,30.055,29.9566,29.9894,85600.0
2010-03-17 10:25:00,45.72,45.72,45.54,45.54,66700.0,29.996,29.996,29.8779,29.8779,66700.0
2010-03-17 10:30:00,45.54,45.65,45.53,45.57,74100.0,29.8779,29.9501,29.8713,29.8976,74100.0
2010-03-17 10:35:00,45.56,45.58,45.49,45.54,140100.0,29.891,29.9041,29.8451,29.8779,140100.0
2010-03-17 10:40:00,45.55,45.6,45.44,45.47,198800.0,29.8845,29.9173,29.8123,29.832,198800.0
2010-03-17 10:45:00,45.49,45.58,45.47,45.53,97500.0,29.8451,29.9041,29.832,29.8713,97500.0
2010-03-17 10:50:00,45.53,45.54,45.47,45.52,74800.0,29.8713,29.8779,29.832,29.8648,74800.0
2010-03-17 10:55:00,45.53,45.57,45.49,45.51,66900.0,29.8713,29.8976,29.8451,29.8582,66900.0
2010-03-17 11:00:00,45.51,45.61,45.49,45.56,101000.0,29.8582,29.9238,29.8451,29.891,101000.0
2010-03-17 11:05:00,45.56,45.57,45.46,45.5,58300.0,29.891,29.8976,29.8254,29.8517,58300.0
2010-03-17 11:10:00,45.5,45.53,45.45,45.52,72700.0,29.8517,29.8713,29.8189,29.8648,72700.0
2010-03-17 11:15:00,45.51,45.62,45.5,45.56,75900.0,29.8582,29.9304,29.8517,29.891,75900.0
2010-03-17 11:20:00,45.56,45.62,45.47,45.51,179900.0,29.891,29.9304,29.832,29.8582,179900.0
2010-03-17 11:25:00,45.51,45.54,45.49,45.51,84700.0,29.8582,29.8779,29.8451,29.8582,84700.0
2010-03-17 11:30:00,45.49,45.54,45.49,45.51,78100.0,29.8451,29.8779,29.8451,29.8582,78100.0
2010-03-17 11:35:00,45.51,45.54,45.49,45.51,42300.0,29.8582,29.8779,29.8451,29.8582,42300.0
2010-03-17 11:40:00,45.5,45.54,45.48,45.49,31100.0,29.8517,29.8779,29.8385,29.8451,31100.0
2010-03-17 11:45:00,45.5,45.54,45.45,45.48,56400.0,29.8517,29.8779,29.8189,29.8385,56400.0
2010-03-17 11:50:00,45.48,45.53,45.46,45.5,74800.0,29.8385,29.8713,29.8254,29.8517,74800.0
2010-03-17 11:55:00,45.5,45.54,45.47,45.52,90100.0,29.8517,29.8779,29.832,29.8648,90100.0
2010-03-17 12:00:00,45.52,45.54,45.51,45.51,37800.0,29.8648,29.8779,29.8582,29.8582,37800.0
2010-03-17 12:05:00,45.52,45.57,45.51,45.51,66600.0,29.8648,29.8976,29.8582,29.8582,66600.0
2010-03-17 12:10:00,45.51,45.51,45.41,45.41,44100.0,29.8582,29.8582,29.7926,29.7926,44100.0
2010-03-17 12:15:00,45.41,45.46,45.36,45.36,70500.0,29.7926,29.8254,29.7598,29.7598,70500.0
2010-03-17 12:20:00,45.36,45.4,45.34,45.36,50200.0,29.7598,29.7861,29.7467,29.7598,50200.0
2010-03-17 12:25:00,45.37,45.4,45.33,45.33,50900.0,29.7664,29.7861,29.7401,29.7401,50900.0
2010-03-17 12:30:00,45.33,45.37,45.3,45.36,56100.0,29.7401,29.7664,29.7204,29.7598,56100.0
2010-03-17 12:35:00,45.36,45.37,45.28,45.31,51300.0,29.7598,29.7664,29.7073,29.727,51300.0
2010-03-17 12:40:00,45.31,45.34,45.27,45.3,97900.0,29.727,29.7467,29.7008,29.7204,97900.0
2010-03-17 12:45:00,45.3,45.36,45.29,45.33,34800.0,29.7204,29.7598,29.7139,29.7401,34800.0
2010-03-17 12:50:00,45.34,45.47,45.34,45.45,126600.0,29.7467,29.832,29.7467,29.8189,126600.0
2010-03-17 12:55:00,45.45,45.56,45.44,45.55,48300.0,29.8189,29.891,29.8123,29.8845,48300.0
2010-03-17 13:00:00,45.56,45.58,45.5,45.58,39700.0,29.891,29.9041,29.8517,29.9041,39700.0
2010-03-17 13:05:00,45.58,45.67,45.56,45.66,57800.0,29.9041,29.9632,29.891,29.9566,57800.0
2010-03-17 13:10:00,45.67,45.67,45.62,45.63,40400.0,29.9632,29.9632,29.9304,29.937,40400.0
2010-03-17 13:15:00,45.64,45.65,45.6,45.63,18600.0,29.9435,29.9501,29.9173,29.937,18600.0
2010-03-17 13:20:00,45.63,45.65,45.61,45.62,30300.0,29.937,29.9501,29.9238,29.9304,30300.0
2010-03-17 13:25:00,45.61,45.62,45.51,45.56,49500.0,29.9238,29.9304,29.8582,29.891,49500.0
2010-03-17 13:30:00,45.55,45.63,45.52,45.59,71500.0,29.8845,29.937,29.8648,29.9107,71500.0
2010-03-17 13:35:00,45.59,45.67,45.59,45.65,37300.0,29.9107,29.9632,29.9107,29.9501,37300.0
2010-03-17 13:40:00,45.64,45.77,45.64,45.72,119000.0,29.9435,30.0288,29.9435,29.996,119000.0
2010-03-17 13:45:00,45.72,45.77,45.69,45.7,101100.0,29.996,30.0288,29.9763,29.9829,101100.0
2010-03-17 13:50:00,45.7,45.74,45.63,45.7,77100.0,29.9829,30.0091,29.937,29.9829,77100.0
2010-03-17 13:55:00,45.7,45.73,45.69,45.73,41200.0,29.9829,30.0026,29.9763,30.0026,41200.0
2010-03-17 14:00:00,45.74,45.75,45.67,45.68,61500.0,30.0091,30.0157,29.9632,29.9698,61500.0
2010-03-17 14:05:00,45.68,45.68,45.6,45.65,34400.0,29.9698,29.9698,29.9173,29.9501,34400.0
2010-03-17 14:10:00,45.65,45.68,45.64,45.67,34200.0,29.9501,29.9698,29.9435,29.9632,34200.0
2010-03-17 14:15:00,45.68,45.72,45.67,45.72,31700.0,29.9698,29.996,29.9632,29.996,31700.0
2010-03-17 14:20:00,45.71,45.72,45.67,45.68,64100.0,29.9894,29.996,29.9632,29.9698,64100.0
2010-03-17 14:25:00,45.68,45.7,45.66,45.67,55800.0,29.9698,29.9829,29.9566,29.9632,55800.0
2010-03-17 14:30:00,45.67,45.75,45.57,45.57,94900.0,29.9632,30.0157,29.8976,29.8976,94900.0
2010-03-17 14:35:00,45.57,45.57,45.45,45.46,68600.0,29.8976,29.8976,29.8189,29.8254,68600.0
2010-03-17 14:40:00,45.46,45.52,45.44,45.49,31900.0,29.8254,29.8648,29.8123,29.8451,31900.0
2010-03-17 14:45:00,45.48,45.49,45.34,45.38,99600.0,29.8385,29.8451,29.7467,29.7729,99600.0
2010-03-17 14:50:00,45.39,45.39,45.26,45.28,88300.0,29.7795,29.7795,29.6942,29.7073,88300.0
2010-03-17 14:55:00,45.28,45.32,45.25,45.26,114800.0,29.7073,29.7336,29.6876,29.6942,114800.0
2010-03-17 15:00:00,45.26,45.34,45.22,45.25,121700.0,29.6942,29.7467,29.668,29.6876,121700.0
2010-03-17 15:05:00,45.26,45.4,45.25,45.33,112700.0,29.6942,29.7861,29.6876,29.7401,112700.0
2010-03-17 15:10:00,45.33,45.34,45.21,45.31,87400.0,29.7401,29.7467,29.6614,29.727,87400.0
2010-03-17 15:15:00,45.3,45.31,45.04,45.05,137900.0,29.7204,29.727,29.5499,29.5564,137900.0
2010-03-17 15:20:00,45.04,45.06,44.96,45.04,192200.0,29.5499,29.563,29.4974,29.5499,192200.0
2010-03-17 15:25:00,45.03,45.06,44.92,45.03,133500.0,29.5433,29.563,29.4711,29.5433,133500.0
2010-03-17 15:30:00,45.04,45.06,44.94,44.97,117000.0,29.5499,29.563,29.4843,29.5039,117000.0
2010-03-17 15:35:00,44.98,45.05,44.96,45.01,174000.0,29.5105,29.5564,29.4974,29.5302,174000.0
2010-03-17 15:40:00,45.02,45.06,44.87,44.92,161900.0,29.5367,29.563,29.4383,29.4711,161900.0
2010-03-17 15:45:00,44.92,45.06,44.92,45.04,173200.0,29.4711,29.563,29.4711,29.5499,173200.0
2010-03-17 15:50:00,45.04,45.08,45.0,45.07,201300.0,29.5499,29.5761,29.5236,29.5695,201300.0
2010-03-17 15:55:00,45.06,45.11,45.04,45.11,355200.0,29.563,29.5958,29.5499,29.5958,355200.0
2010-03-18 09:30:00,45.14,45.2,45.0,45.11,61700.0,29.6155,29.6548,29.5236,29.5958,61700.0
2010-03-18 09:35:00,45.11,45.3,44.94,44.95,111800.0,29.5958,29.7204,29.4843,29.4908,111800.0
2010-03-18 09:40:00,44.97,45.12,44.92,45.07,78600.0,29.5039,29.6024,29.4711,29.5695,78600.0
2010-03-18 09:45:00,45.08,45.24,45.08,45.24,70700.0,29.5761,29.6811,29.5761,29.6811,70700.0
2010-03-18 09:50:00,45.24,45.32,45.17,45.29,68000.0,29.6811,29.7336,29.6352,29.7139,68000.0
2010-03-18 09:55:00,45.3,45.35,45.18,45.32,50700.0,29.7204,29.7532,29.6417,29.7336,50700.0
2010-03-18 10:00:00,45.33,45.49,45.2,45.21,66700.0,29.7401,29.8451,29.6548,29.6614,66700.0
2010-03-18 10:05:00,45.21,45.31,45.15,45.18,46800.0,29.6614,29.727,29.622,29.6417,46800.0
2010-03-18 10:10:00,45.17,45.25,45.16,45.21,34500.0,29.6352,29.6876,29.6286,29.6614,34500.0
2010-03-18 10:15:00,45.22,45.27,45.16,45.25,39500.0,29.668,29.7008,29.6286,29.6876,39500.0
2010-03-18 10:20:00,45.24,45.29,45.15,45.22,45800.0,29.6811,29.7139,29.622,29.668,45800.0
2010-03-18 10:25:00,45.23,45.23,45.04,45.07,32500.0,29.6745,29.6745,29.5499,29.5695,32500.0
2010-03-18 10:30:00,45.02,45.15,44.99,44.99,37200.0,29.5367,29.622,29.5171,29.5171,37200.0
2010-03-18 10:35:00,45.0,45.05,44.9,44.91,79000.0,29.5236,29.5564,29.458,29.4646,79000.0
2010-03-18 10:40:00,44.91,44.98,44.8,44.96,74400.0,29.4646,29.5105,29.3924,29.4974,74400.0
2010-03-18 10:45:00,44.96,45.03,44.95,44.96,46700.0,29.4974,29.5433,29.4908,29.4974,46700.0
2010-03-18 10:50:00,44.98,45.05,44.93,44.95,33400.0,29.5105,29.5564,29.4777,29.4908,33400.0
2010-03-18 10:55:00,44.93,45.02,44.92,44.96,59100.0,29.4777,29.5367,29.4711,29.4974,59100.0
2010-03-18 11:00:00,44.96,44.98,44.82,44.82,60600.0,29.4974,29.5105,29.4055,29.4055,60600.0
2010-03-18 11:05:00,44.81,44.84,44.75,44.79,84700.0,29.399,29.4186,29.3596,29.3858,84700.0
2010-03-18 11:10:00,44.8,44.83,44.76,44.81,41000.0,29.3924,29.4121,29.3662,29.399,41000.0
2010-03-18 11:15:00,44.8,44.88,44.76,44.76,28200.0,29.3924,29.4449,29.3662,29.3662,28200.0
2010-03-18 11:20:00,44.76,44.81,44.71,44.77,61500.0,29.3662,29.399,29.3334,29.3727,61500.0
2010-03-18 11:25:00,44.77,44.81,44.7,44.71,37100.0,29.3727,29.399,29.3268,29.3334,37100.0
2010-03-18 11:30:00,44.73,44.74,44.59,44.59,32500.0,29.3465,29.353,29.2546,29.2546,32500.0
2010-03-18 11:35:00,44.59,44.67,44.56,44.56,70400.0,29.2546,29.3071,29.2349,29.2349,70400.0
2010-03-18 11:40:00,44.56,44.57,44.43,44.44,89600.0,29.2349,29.2415,29.1497,29.1562,89600.0
2010-03-18 11:45:00,44.44,44.6,44.38,44.6,66500.0,29.1562,29.2612,29.1169,29.2612,66500.0
2010-03-18 11:50:00,44.6,44.62,44.52,44.56,42700.0,29.2612,29.2743,29.2087,29.2349,42700.0
2010-03-18 11:55:00,44.55,44.68,44.55,44.59,25300.0,29.2284,29.3137,29.2284,29.2546,25300.0
2010-03-18 12:00:00,44.58,44.58,44.42,44.43,43100.0,29.2481,29.2481,29.1431,29.1497,43100.0
2010-03-18 12:05:00,44.42,44.58,44.4,44.57,75700.0,29.1431,29.2481,29.13,29.2415,75700.0
2010-03-18 12:10:00,44.58,44.59,44.32,44.37,99400.0,29.2481,29.2546,29.0775,29.1103,99400.0
2010-03-18 12:15:00,44.36,44.46,44.35,44.44,33900.0,29.1037,29.1693,29.0972,29.1562,33900.0
2010-03-18 12:20:00,44.43,44.52,44.42,44.52,35600.0,29.1497,29.2087,29.1431,29.2087,35600.0
2010-03-18 12:25:00,44.53,44.54,44.49,44.51,33000.0,29.2153,29.2218,29.189,29.2021,33000.0
2010-03-18 12:30:00,44.52,44.55,44.46,44.52,29600.0,29.2087,29.2284,29.1693,29.2087,29600.0
2010-03-18 12:35:00,44.51,44.52,44.48,44.5,25500.0,29.2021,29.2087,29.1825,29.1956,25500.0
2010-03-18 12:40:00,44.5,44.53,44.49,44.51,29200.0,29.1956,29.2153,29.189,29.2021,29200.0
2010-03-18 12:45:00,44.51,44.64,44.51,44.57,39600.0,29.2021,29.2874,29.2021,29.2415,39600.0
2010-03-18 12:50:00,44.58,44.58,44.49,44.49,24200.0,29.2481,29.2481,29.189,29.189,24200.0
2010-03-18 12:55:00,44.48,44.58,44.47,44.58,21700.0,29.1825,29.2481,29.1759,29.2481,21700.0
2010-03-18 13:00:00,44.58,44.6,44.56,44.6,21400.0,29.2481,29.2612,29.2349,29.2612,21400.0
2010-03-18 13:05:00,44.6,44.74,44.6,44.63,53000.0,29.2612,29.353,29.2612,29.2809,53000.0
2010-03-18 13:10:00,44.62,44.69,44.54,44.69,101800.0,29.2743,29.3202,29.2218,29.3202,101800.0
2010-03-18 13:15:00,44.69,44.78,44.69,44.74,57300.0,29.3202,29.3793,29.3202,29.353,57300.0
2010-03-18 13:20:00,44.74,44.74,44.66,44.71,29400.0,29.353,29.353,29.3006,29.3334,29400.0
2010-03-18 13:25:00,44.71,44.76,44.68,44.76,37500.0,29.3334,29.3662,29.3137,29.3662,37500.0
2010-03-18 13:30:00,44.75,44.84,44.73,44.79,40400.0,29.3596,29.4186,29.3465,29.3858,40400.0
2010-03-18 13:35:00,44.8,44.81,44.76,44.78,15200.0,29.3924,29.399,29.3662,29.3793,15200.0
2010-03-18 13:40:00,44.77,44.79,44.73,44.73,12200.0,29.3727,29.3858,29.3465,29.3465,12200.0
2010-03-18 13:45:00,44.72,44.73,44.67,44.69,19800.0,29.3399,29.3465,29.3071,29.3202,19800.0
2010-03-18 13:50:00,44.68,44.7,44.65,44.67,26700.0,29.3137,29.3268,29.294,29.3071,26700.0
2010-03-18 13:55:00,44.67,44.72,44.65,44.72,21500.0,29.3071,29.3399,29.294,29.3399,21500.0
2010-03-18 14:00:00,44.71,44.75,44.63,44.66,45500.0,29.3334,29.3596,29.2809,29.3006,45500.0
2010-03-18 14:05:00,44.66,44.71,44.62,44.71,33000.0,29.3006,29.3334,29.2743,29.3334,33000.0
2010-03-18 14:10:00,44.7,44.73,44.68,44.7,19100.0,29.3268,29.3465,29.3137,29.3268,19100.0
2010-03-18 14:15:00,44.69,44.72,44.65,44.68,22200.0,29.3202,29.3399,29.294,29.3137,22200.0
2010-03-18 14:20:00,44.69,44.71,44.67,44.7,28100.0,29.3202,29.3334,29.3071,29.3268,28100.0
2010-03-18 14:25:00,44.69,44.7,44.62,44.69,19900.0,29.3202,29.3268,29.2743,29.3202,19900.0
2010-03-18 14:30:00,44.69,44.79,44.68,44.74,35800.0,29.3202,29.3858,29.3137,29.353,35800.0
2010-03-18 14:35:00,44.74,44.75,44.67,44.71,35900.0,29.353,29.3596,29.3071,29.3334,35900.0
2010-03-18 14:40:00,44.7,44.73,44.67,44.67,18800.0,29.3268,29.3465,29.3071,29.3071,18800.0
2010-03-18 14:45:00,44.69,44.7,44.61,44.66,53300.0,29.3202,29.3268,29.2678,29.3006,53300.0
2010-03-18 14:50:00,44.66,44.67,44.5,44.5,56900.0,29.3006,29.3071,29.1956,29.1956,56900.0
2010-03-18 14:55:00,44.51,44.63,44.5,44.63,48600.0,29.2021,29.2809,29.1956,29.2809,48600.0
2010-03-18 15:00:00,44.64,44.65,44.55,44.57,30900.0,29.2874,29.294,29.2284,29.2415,30900.0
2010-03-18 15:05:00,44.57,44.65,44.57,44.62,49800.0,29.2415,29.294,29.2415,29.2743,49800.0
2010-03-18 15:10:00,44.61,44.64,44.58,44.59,86700.0,29.2678,29.2874,29.2481,29.2546,86700.0
2010-03-18 15:15:00,44.59,44.67,44.58,44.66,93900.0,29.2546,29.3071,29.2481,29.3006,93900.0
2010-03-18 15:20:00,44.67,44.71,44.61,44.63,105600.0,29.3071,29.3334,29.2678,29.2809,105600.0
2010-03-18 15:25:00,44.63,44.72,44.63,44.71,66000.0,29.2809,29.3399,29.2809,29.3334,66000.0
2010-03-18 15:30:00,44.71,44.73,44.64,44.7,136800.0,29.3334,29.3465,29.2874,29.3268,136800.0
2010-03-18 15:35:00,44.7,44.74,44.67,44.71,91900.0,29.3268,29.353,29.3071,29.3334,91900.0
2010-03-18 15:40:00,44.71,44.73,44.67,44.68,120600.0,29.3334,29.3465,29.3071,29.3137,120600.0
2010-03-18 15:45:00,44.68,44.75,44.67,44.72,141300.0,29.3137,29.3596,29.3071,29.3399,141300.0
2010-03-18 15:50:00,44.72,44.74,44.69,44.71,173700.0,29.3399,29.353,29.3202,29.3334,173700.0
2010-03-18 15:55:00,44.7,44.72,44.67,44.7,199600.0,29.3268,29.3399,29.3071,29.3268,199600.0
2010-03-19 09:30:00,44.83,45.01,44.83,44.9,512400.0,29.4121,29.5302,29.4121,29.458,512400.0
2010-03-19 09:35:00,44.9,44.9,44.6,44.75,81300.0,29.458,29.458,29.2612,29.3596,81300.0
2010-03-19 09:40:00,44.73,44.73,44.43,44.51,103100.0,29.3465,29.3465,29.1497,29.2021,103100.0
2010-03-19 09:45:00,44.51,44.54,44.43,44.52,84900.0,29.2021,29.2218,29.1497,29.2087,84900.0
2010-03-19 09:50:00,44.51,44.78,44.51,44.74,80500.0,29.2021,29.3793,29.2021,29.353,80500.0
2010-03-19 09:55:00,44.72,44.79,44.71,44.77,36200.0,29.3399,29.3858,29.3334,29.3727,36200.0
2010-03-19 10:00:00,44.76,44.78,44.58,44.6,64400.0,29.3662,29.3793,29.2481,29.2612,64400.0
2010-03-19 10:05:00,44.59,44.64,44.59,44.62,36700.0,29.2546,29.2874,29.2546,29.2743,36700.0
2010-03-19 10:10:00,44.61,44.61,44.47,44.47,46900.0,29.2678,29.2678,29.1759,29.1759,46900.0
2010-03-19 10:15:00,44.46,44.54,44.38,44.5,86500.0,29.1693,29.2218,29.1169,29.1956,86500.0
2010-03-19 10:20:00,44.49,44.5,44.32,44.38,67800.0,29.189,29.1956,29.0775,29.1169,67800.0
2010-03-19 10:25:00,44.38,44.42,44.32,44.39,62000.0,29.1169,29.1431,29.0775,29.1234,62000.0
2010-03-19 10:30:00,44.39,44.39,44.26,44.32,91600.0,29.1234,29.1234,29.0381,29.0775,91600.0
2010-03-19 10:35:00,44.32,44.34,44.22,44.31,123700.0,29.0775,29.0906,29.0119,29.0709,123700.0
2010-03-19 10:40:00,44.31,44.31,44.23,44.26,86400.0,29.0709,29.0709,29.0184,29.0381,86400.0
2010-03-19 10:45:00,44.25,44.42,44.19,44.42,268500.0,29.0316,29.1431,28.9922,29.1431,268500.0
2010-03-19 10:50:00,44.41,44.49,44.35,44.44,95300.0,29.1365,29.189,29.0972,29.1562,95300.0
2010-03-19 10:55:00,44.44,44.49,44.42,44.49,83100.0,29.1562,29.189,29.1431,29.189,83100.0
2010-03-19 11:00:00,44.49,44.49,44.43,44.46,95200.0,29.189,29.189,29.1497,29.1693,95200.0
2010-03-19 11:05:00,44.45,44.49,44.42,44.47,63300.0,29.1628,29.189,29.1431,29.1759,63300.0
2010-03-19 11:10:00,44.46,44.48,44.26,44.28,53100.0,29.1693,29.1825,29.0381,29.0512,53100.0
2010-03-19 11:15:00,44.27,44.27,44.0,44.01,122700.0,29.0447,29.0447,28.8675,28.8741,122700.0
2010-03-19 11:20:00,44.01,44.13,43.97,44.1,111900.0,28.8741,28.9528,28.8479,28.9331,111900.0
2010-03-19 11:25:00,44.09,44.13,44.01,44.07,51800.0,28.9266,28.9528,28.8741,28.9135,51800.0
2010-03-19 11:30:00,44.06,44.06,44.0,44.05,70900.0,28.9069,28.9069,28.8675,28.9003,70900.0
2010-03-19 11:35:00,44.04,44.11,44.04,44.08,53200.0,28.8938,28.9397,28.8938,28.92,53200.0
2010-03-19 11:40:00,44.09,44.19,44.09,44.18,37000.0,28.9266,28.9922,28.9266,28.9856,37000.0
2010-03-19 11:45:00,44.18,44.26,44.18,44.26,37700.0,28.9856,29.0381,28.9856,29.0381,37700.0
2010-03-19 11:50:00,44.26,44.4,44.26,44.36,72200.0,29.0381,29.13,29.0381,29.1037,72200.0
2010-03-19 11:55:00,44.36,44.38,44.22,44.31,74400.0,29.1037,29.1169,29.0119,29.0709,74400.0
2010-03-19 12:00:00,44.31,44.33,44.27,44.33,34200.0,29.0709,29.084,29.0447,29.084,34200.0
2010-03-19 12:05:00,44.33,44.4,44.33,44.38,34200.0,29.084,29.13,29.084,29.1169,34200.0
2010-03-19 12:10:00,44.38,44.38,44.28,44.31,78700.0,29.1169,29.1169,29.0512,29.0709,78700.0
2010-03-19 12:15:00,44.32,44.34,44.21,44.23,41800.0,29.0775,29.0906,29.0053,29.0184,41800.0
2010-03-19 12:20:00,44.23,44.26,44.2,44.24,36400.0,29.0184,29.0381,28.9988,29.025,36400.0
2010-03-19 12:25:00,44.24,44.32,44.21,44.26,43300.0,29.025,29.0775,29.0053,29.0381,43300.0
2010-03-19 12:30:00,44.26,44.26,44.19,44.23,60800.0,29.0381,29.0381,28.9922,29.0184,60800.0
2010-03-19 12:35:00,44.22,44.26,44.22,44.22,19800.0,29.0119,29.0381,29.0119,29.0119,19800.0
2010-03-19 12:40:00,44.24,44.36,44.22,44.35,21800.0,29.025,29.1037,29.0119,29.0972,21800.0
2010-03-19 12:45:00,44.33,44.34,44.25,44.27,35200.0,29.084,29.0906,29.0316,29.0447,35200.0
2010-03-19 12:50:00,44.27,44.29,44.22,44.24,35700.0,29.0447,29.0578,29.0119,29.025,35700.0
2010-03-19 12:55:00,44.24,44.29,44.21,44.28,39100.0,29.025,29.0578,29.0053,29.0512,39100.0
2010-03-19 13:00:00,44.28,44.34,44.27,44.3,34300.0,29.0512,29.0906,29.0447,29.0644,34300.0
2010-03-19 13:05:00,44.32,44.36,44.31,44.34,19500.0,29.0775,29.1037,29.0709,29.0906,19500.0
2010-03-19 13:10:00,44.34,44.36,44.31,44.33,23300.0,29.0906,29.1037,29.0709,29.084,23300.0
2010-03-19 13:15:00,44.33,44.34,44.29,44.3,12300.0,29.084,29.0906,29.0578,29.0644,12300.0
2010-03-19 13:20:00,44.3,44.35,44.26,44.27,24800.0,29.0644,29.0972,29.0381,29.0447,24800.0
2010-03-19 13:25:00,44.27,44.35,44.26,44.35,15900.0,29.0447,29.0972,29.0381,29.0972,15900.0
2010-03-19 13:30:00,44.35,44.37,44.31,44.32,33800.0,29.0972,29.1103,29.0709,29.0775,33800.0
2010-03-19 13:35:00,44.31,44.32,44.27,44.3,22500.0,29.0709,29.0775,29.0447,29.0644,22500.0
2010-03-19 13:40:00,44.29,44.3,44.24,44.27,35400.0,29.0578,29.0644,29.025,29.0447,35400.0
2010-03-19 13:45:00,44.26,44.32,44.24,44.32,39600.0,29.0381,29.0775,29.025,29.0775,39600.0
2010-03-19 13:50:00,44.32,44.35,44.29,44.35,37100.0,29.0775,29.0972,29.0578,29.0972,37100.0
2010-03-19 13:55:00,44.34,44.37,44.31,44.33,44000.0,29.0906,29.1103,29.0709,29.084,44000.0
2010-03-19 14:00:00,44.33,44.35,44.27,44.33,43900.0,29.084,29.0972,29.0447,29.084,43900.0
2010-03-19 14:05:00,44.33,44.4,44.33,44.4,34500.0,29.084,29.13,29.084,29.13,34500.0
2010-03-19 14:10:00,44.4,44.43,44.37,44.39,37600.0,29.13,29.1497,29.1103,29.1234,37600.0
2010-03-19 14:15:00,44.39,44.41,44.35,44.41,28100.0,29.1234,29.1365,29.0972,29.1365,28100.0
2010-03-19 14:20:00,44.41,44.45,44.39,44.43,38000.0,29.1365,29.1628,29.1234,29.1497,38000.0
2010-03-19 14:25:00,44.41,44.45,44.39,44.44,22400.0,29.1365,29.1628,29.1234,29.1562,22400.0
2010-03-19 14:30:00,44.42,44.44,44.35,44.39,31700.0,29.1431,29.1562,29.0972,29.1234,31700.0
2010-03-19 14:35:00,44.39,44.39,44.31,44.32,38500.0,29.1234,29.1234,29.0709,29.0775,38500.0
2010-03-19 14:40:00,44.32,44.38,44.28,44.34,68100.0,29.0775,29.1169,29.0512,29.0906,68100.0
2010-03-19 14:45:00,44.34,44.36,44.33,44.35,27700.0,29.0906,29.1037,29.084,29.0972,27700.0
2010-03-19 14:50:00,44.34,44.35,44.27,44.3,40800.0,29.0906,29.0972,29.0447,29.0644,40800.0
2010-03-19 14:55:00,44.3,44.32,44.25,44.25,72500.0,29.0644,29.0775,29.0316,29.0316,72500.0
2010-03-19 15:00:00,44.26,44.33,44.25,44.32,94900.0,29.0381,29.084,29.0316,29.0775,94900.0
2010-03-19 15:05:00,44.33,44.4,44.33,44.4,56700.0,29.084,29.13,29.084,29.13,56700.0
2010-03-19 15:10:00,44.39,44.41,44.38,44.41,53300.0,29.1234,29.1365,29.1169,29.1365,53300.0
2010-03-19 15:15:00,44.4,44.44,44.4,44.44,49500.0,29.13,29.1562,29.13,29.1562,49500.0
2010-03-19 15:20:00,44.43,44.44,44.39,44.39,64100.0,29.1497,29.1562,29.1234,29.1234,64100.0
2010-03-19 15:25:00,44.38,44.42,44.38,44.38,72300.0,29.1169,29.1431,29.1169,29.1169,72300.0
2010-03-19 15:30:00,44.39,44.39,44.21,44.21,180400.0,29.1234,29.1234,29.0053,29.0053,180400.0
2010-03-19 15:35:00,44.22,44.24,44.14,44.18,183000.0,29.0119,29.025,28.9594,28.9856,183000.0
2010-03-19 15:40:00,44.18,44.23,44.15,44.17,233700.0,28.9856,29.0184,28.966,28.9791,233700.0
2010-03-19 15:45:00,44.18,44.32,44.17,44.3,204300.0,28.9856,29.0775,28.9791,29.0644,204300.0
2010-03-19 15:50:00,44.31,44.34,44.04,44.33,195800.0,29.0709,29.0906,28.8938,29.084,195800.0
2010-03-19 15:55:00,44.33,44.39,44.33,44.38,310700.0,29.084,29.1234,29.084,29.1169,310700.0
2010-03-22 09:30:00,43.74,43.98,43.54,43.95,151100.0,28.697,28.8544,28.5657,28.8347,151100.0
2010-03-22 09:35:00,43.95,43.99,43.76,43.84,76100.0,28.8347,28.861,28.7101,28.7626,76100.0
2010-03-22 09:40:00,43.84,44.04,43.83,43.9,69200.0,28.7626,28.8938,28.756,28.8019,69200.0
2010-03-22 09:45:00,43.89,44.13,43.89,43.98,86200.0,28.7954,28.9528,28.7954,28.8544,86200.0
2010-03-22 09:50:00,43.99,44.02,43.83,43.89,51200.0,28.861,28.8807,28.756,28.7954,51200.0
2010-03-22 09:55:00,43.89,44.14,43.89,44.11,62700.0,28.7954,28.9594,28.7954,28.9397,62700.0
2010-03-22 10:00:00,44.09,44.14,44.01,44.11,56700.0,28.9266,28.9594,28.8741,28.9397,56700.0
2010-03-22 10:05:00,44.12,44.12,43.9,43.95,53800.0,28.9463,28.9463,28.8019,28.8347,53800.0
2010-03-22 10:10:00,43.96,44.01,43.9,43.94,40100.0,28.8413,28.8741,28.8019,28.8282,40100.0
2010-03-22 10:15:00,43.94,43.99,43.91,43.92,19800.0,28.8282,28.861,28.8085,28.8151,19800.0
2010-03-22 10:20:00,43.93,44.07,43.93,44.01,44700.0,28.8216,28.9135,28.8216,28.8741,44700.0
2010-03-22 10:25:00,44.01,44.24,44.01,44.15,72900.0,28.8741,29.025,28.8741,28.966,72900.0
2010-03-22 10:30:00,44.16,44.2,44.1,44.1,42500.0,28.9725,28.9988,28.9331,28.9331,42500.0
2010-03-22 10:35:00,44.09,44.14,44.05,44.12,27700.0,28.9266,28.9594,28.9003,28.9463,27700.0
2010-03-22 10:40:00,44.13,44.21,44.12,44.16,31800.0,28.9528,29.0053,28.9463,28.9725,31800.0
2010-03-22 10:45:00,44.15,44.23,44.13,44.16,32200.0,28.966,29.0184,28.9528,28.9725,32200.0
2010-03-22 10:50:00,44.17,44.25,44.17,44.23,27100.0,28.9791,29.0316,28.9791,29.0184,27100.0
2010-03-22 10:55:00,44.21,44.23,44.15,44.15,30200.0,29.0053,29.0184,28.966,28.966,30200.0
2010-03-22 11:00:00,44.17,44.32,44.16,44.32,47300.0,28.9791,29.0775,28.9725,29.0775,47300.0
2010-03-22 11:05:00,44.32,44.37,44.28,44.29,55100.0,29.0775,29.1103,29.0512,29.0578,55100.0
2010-03-22 11:10:00,44.28,44.31,44.23,44.23,36300.0,29.0512,29.0709,29.0184,29.0184,36300.0
2010-03-22 11:15:00,44.25,44.25,44.15,44.2,44700.0,29.0316,29.0316,28.966,28.9988,44700.0
2010-03-22 11:20:00,44.21,44.27,44.2,44.26,20800.0,29.0053,29.0447,28.9988,29.0381,20800.0
2010-03-22 11:25:00,44.26,44.33,44.22,44.28,43500.0,29.0381,29.084,29.0119,29.0512,43500.0
2010-03-22 11:30:00,44.28,44.31,44.14,44.15,20800.0,29.0512,29.0709,28.9594,28.966,20800.0
2010-03-22 11:35:00,44.14,44.21,44.13,44.19,33000.0,28.9594,29.0053,28.9528,28.9922,33000.0
2010-03-22 11:40:00,44.18,44.18,44.1,44.15,23900.0,28.9856,28.9856,28.9331,28.966,23900.0
2010-03-22 11:45:00,44.16,44.25,44.16,44.23,26800.0,28.9725,29.0316,28.9725,29.0184,26800.0
2010-03-22 11:50:00,44.23,44.29,44.18,44.26,19400.0,29.0184,29.0578,28.9856,29.0381,19400.0
2010-03-22 11:55:00,44.27,44.28,44.24,44.27,14500.0,29.0447,29.0512,29.025,29.0447,14500.0
2010-03-22 12:00:00,44.26,44.27,44.17,44.17,19700.0,29.0381,29.0447,28.9791,28.9791,19700.0
2010-03-22 12:05:00,44.17,44.26,44.17,44.26,32300.0,28.9791,29.0381,28.9791,29.0381,32300.0
2010-03-22 12:10:00,44.25,44.35,44.24,44.31,27400.0,29.0316,29.0972,29.025,29.0709,27400.0
2010-03-22 12:15:00,44.32,44.33,44.24,44.29,12900.0,29.0775,29.084,29.025,29.0578,12900.0
2010-03-22 12:20:00,44.3,44.34,44.3,44.31,18000.0,29.0644,29.0906,29.0644,29.0709,18000.0
2010-03-22 12:25:00,44.31,44.43,44.31,44.43,26800.0,29.0709,29.1497,29.0709,29.1497,26800.0
2010-03-22 12:30:00,44.44,44.54,44.42,44.54,54100.0,29.1562,29.2218,29.1431,29.2218,54100.0
2010-03-22 12:35:00,44.54,44.58,44.51,44.52,40700.0,29.2218,29.2481,29.2021,29.2087,40700.0
2010-03-22 12:40:00,44.53,44.54,44.44,44.47,24500.0,29.2153,29.2218,29.1562,29.1759,24500.0
2010-03-22 12:45:00,44.47,44.51,44.46,44.51,22300.0,29.1759,29.2021,29.1693,29.2021,22300.0
2010-03-22 12:50:00,44.49,44.52,44.44,44.52,56300.0,29.189,29.2087,29.1562,29.2087,56300.0
2010-03-22 12:55:00,44.52,44.54,44.46,44.53,30900.0,29.2087,29.2218,29.1693,29.2153,30900.0
2010-03-22 13:00:00,44.54,44.71,44.52,44.66,74500.0,29.2218,29.3334,29.2087,29.3006,74500.0
2010-03-22 13:05:00,44.66,44.68,44.62,44.66,31500.0,29.3006,29.3137,29.2743,29.3006,31500.0
2010-03-22 13:10:00,44.66,44.71,44.63,44.67,32700.0,29.3006,29.3334,29.2809,29.3071,32700.0
2010-03-22 13:15:00,44.67,44.67,44.61,44.67,24700.0,29.3071,29.3071,29.2678,29.3071,24700.0
2010-03-22 13:20:00,44.68,44.68,44.58,44.59,19100.0,29.3137,29.3137,29.2481,29.2546,19100.0
2010-03-22 13:25:00,44.6,44.61,44.54,44.58,13100.0,29.2612,29.2678,29.2218,29.2481,13100.0
2010-03-22 13:30:00,44.58,44.59,44.52,44.52,18700.0,29.2481,29.2546,29.2087,29.2087,18700.0
2010-03-22 13:35:00,44.53,44.55,44.51,44.52,14600.0,29.2153,29.2284,29.2021,29.2087,14600.0
2010-03-22 13:40:00,44.52,44.57,44.51,44.55,21700.0,29.2087,29.2415,29.2021,29.2284,21700.0
2010-03-22 13:45:00,44.55,44.57,44.54,44.57,22600.0,29.2284,29.2415,29.2218,29.2415,22600.0
2010-03-22 13:50:00,44.58,44.61,44.56,44.57,28500.0,29.2481,29.2678,29.2349,29.2415,28500.0
2010-03-22 13:55:00,44.57,44.57,44.5,44.5,27200.0,29.2415,29.2415,29.1956,29.1956,27200.0
2010-03-22 14:00:00,44.49,44.5,44.43,44.47,27500.0,29.189,29.1956,29.1497,29.1759,27500.0
2010-03-22 14:05:00,44.47,44.47,44.42,44.43,15600.0,29.1759,29.1759,29.1431,29.1497,15600.0
2010-03-22 14:10:00,44.42,44.48,44.41,44.48,21800.0,29.1431,29.1825,29.1365,29.1825,21800.0
2010-03-22 14:15:00,44.48,44.54,44.48,44.49,22500.0,29.1825,29.2218,29.1825,29.189,22500.0
2010-03-22 14:20:00,44.49,44.55,44.47,44.47,28400.0,29.189,29.2284,29.1759,29.1759,28400.0
2010-03-22 14:25:00,44.46,44.52,44.44,44.49,18100.0,29.1693,29.2087,29.1562,29.189,18100.0
2010-03-22 14:30:00,44.5,44.58,44.5,44.57,21800.0,29.1956,29.2481,29.1956,29.2415,21800.0
2010-03-22 14:35:00,44.56,44.62,44.53,44.61,25500.0,29.2349,29.2743,29.2153,29.2678,25500.0
2010-03-22 14:40:00,44.6,44.62,44.58,44.61,19100.0,29.2612,29.2743,29.2481,29.2678,19100.0
2010-03-22 14:45:00,44.61,44.62,44.56,44.62,27600.0,29.2678,29.2743,29.2349,29.2743,27600.0
2010-03-22 14:50:00,44.62,44.63,44.57,44.58,39500.0,29.2743,29.2809,29.2415,29.2481,39500.0
2010-03-22 14:55:00,44.58,44.62,44.56,44.58,30900.0,29.2481,29.2743,29.2349,29.2481,30900.0
2010-03-22 15:00:00,44.6,44.62,44.51,44.55,37300.0,29.2612,29.2743,29.2021,29.2284,37300.0
2010-03-22 15:05:00,44.54,44.55,44.48,44.49,25000.0,29.2218,29.2284,29.1825,29.189,25000.0
2010-03-22 15:10:00,44.5,44.57,44.49,44.52,32400.0,29.1956,29.2415,29.189,29.2087,32400.0
2010-03-22 15:15:00,44.52,44.57,44.52,44.54,35000.0,29.2087,29.2415,29.2087,29.2218,35000.0
2010-03-22 15:20:00,44.54,44.6,44.54,44.56,39900.0,29.2218,29.2612,29.2218,29.2349,39900.0
2010-03-22 15:25:00,44.56,44.58,44.52,44.52,39000.0,29.2349,29.2481,29.2087,29.2087,39000.0
2010-03-22 15:30:00,44.52,44.59,44.5,44.58,68600.0,29.2087,29.2546,29.1956,29.2481,68600.0
2010-03-22 15:35:00,44.59,44.6,44.54,44.59,52900.0,29.2546,29.2612,29.2218,29.2546,52900.0
2010-03-22 15:40:00,44.59,44.66,44.57,44.63,91000.0,29.2546,29.3006,29.2415,29.2809,91000.0
2010-03-22 15:45:00,44.62,44.7,44.6,44.69,89800.0,29.2743,29.3268,29.2612,29.3202,89800.0
2010-03-22 15:50:00,44.68,44.69,44.59,44.61,119200.0,29.3137,29.3202,29.2546,29.2678,119200.0
2010-03-22 15:55:00,44.61,44.65,44.59,44.64,169000.0,29.2678,29.294,29.2546,29.2874,169000.0
2010-03-23 09:30:00,44.82,44.94,44.71,44.79,66700.0,29.4055,29.4843,29.3334,29.3858,66700.0
2010-03-23 09:35:00,44.77,44.86,44.71,44.84,63600.0,29.3727,29.4318,29.3334,29.4186,63600.0
2010-03-23 09:40:00,44.85,45.05,44.81,44.99,67300.0,29.4252,29.5564,29.399,29.5171,67300.0
2010-03-23 09:45:00,44.97,45.02,44.85,45.02,73400.0,29.5039,29.5367,29.4252,29.5367,73400.0
2010-03-23 09:50:00,45.0,45.09,44.96,45.0,44800.0,29.5236,29.5827,29.4974,29.5236,44800.0
2010-03-23 09:55:00,45.0,45.15,44.98,45.12,31100.0,29.5236,29.622,29.5105,29.6024,31100.0
2010-03-23 10:00:00,45.11,45.3,45.1,45.14,80800.0,29.5958,29.7204,29.5892,29.6155,80800.0
2010-03-23 10:05:00,45.12,45.34,45.09,45.34,77400.0,29.6024,29.7467,29.5827,29.7467,77400.0
2010-03-23 10:10:00,45.33,45.39,45.29,45.35,70800.0,29.7401,29.7795,29.7139,29.7532,70800.0
2010-03-23 10:15:00,45.35,45.53,45.34,45.53,75100.0,29.7532,29.8713,29.7467,29.8713,75100.0
2010-03-23 10:20:00,45.53,45.61,45.45,45.58,75700.0,29.8713,29.9238,29.8189,29.9041,75700.0
2010-03-23 10:25:00,45.59,45.59,45.41,45.48,80300.0,29.9107,29.9107,29.7926,29.8385,80300.0
2010-03-23 10:30:00,45.48,45.59,45.46,45.52,66700.0,29.8385,29.9107,29.8254,29.8648,66700.0
2010-03-23 10:35:00,45.52,45.61,45.46,45.6,89500.0,29.8648,29.9238,29.8254,29.9173,89500.0
2010-03-23 10:40:00,45.61,45.7,45.57,45.7,81700.0,29.9238,29.9829,29.8976,29.9829,81700.0
2010-03-23 10:45:00,45.7,45.74,45.66,45.7,74900.0,29.9829,30.0091,29.9566,29.9829,74900.0
2010-03-23 10:50:00,45.7,45.8,45.68,45.74,58400.0,29.9829,30.0485,29.9698,30.0091,58400.0
2010-03-23 10:55:00,45.73,45.74,45.6,45.64,87500.0,30.0026,30.0091,29.9173,29.9435,87500.0
2010-03-23 11:00:00,45.63,45.63,45.45,45.46,77300.0,29.937,29.937,29.8189,29.8254,77300.0
2010-03-23 11:05:00,45.46,45.65,45.46,45.64,75600.0,29.8254,29.9501,29.8254,29.9435,75600.0
2010-03-23 11:10:00,45.64,45.75,45.64,45.75,95900.0,29.9435,30.0157,29.9435,30.0157,95900.0
2010-03-23 11:15:00,45.75,45.75,45.64,45.64,36200.0,30.0157,30.0157,29.9435,29.9435,36200.0
2010-03-23 11:20:00,45.64,45.72,45.63,45.71,48600.0,29.9435,29.996,29.937,29.9894,48600.0
2010-03-23 11:25:00,45.71,45.74,45.63,45.74,49100.0,29.9894,30.0091,29.937,30.0091,49100.0
2010-03-23 11:30:00,45.74,45.77,45.7,45.72,39100.0,30.0091,30.0288,29.9829,29.996,39100.0
2010-03-23 11:35:00,45.72,45.77,45.67,45.75,46200.0,29.996,30.0288,29.9632,30.0157,46200.0
2010-03-23 11:40:00,45.74,45.77,45.65,45.74,89200.0,30.0091,30.0288,29.9501,30.0091,89200.0
2010-03-23 11:45:00,45.75,45.83,45.74,45.8,72000.0,30.0157,30.0682,30.0091,30.0485,72000.0
2010-03-23 11:50:00,45.81,45.84,45.79,45.79,80500.0,30.055,30.0747,30.0419,30.0419,80500.0
2010-03-23 11:55:00,45.79,45.9,45.77,45.79,75200.0,30.0419,30.1141,30.0288,30.0419,75200.0
2010-03-23 12:00:00,45.8,45.89,45.79,45.81,48400.0,30.0485,30.1075,30.0419,30.055,48400.0
2010-03-23 12:05:00,45.81,45.99,45.75,45.99,75300.0,30.055,30.1731,30.0157,30.1731,75300.0
2010-03-23 12:10:00,45.98,46.03,45.91,45.98,65600.0,30.1666,30.1994,30.1207,30.1666,65600.0
2010-03-23 12:15:00,45.99,46.02,45.86,45.88,40300.0,30.1731,30.1928,30.0879,30.101,40300.0
2010-03-23 12:20:00,45.89,45.92,45.85,45.9,26700.0,30.1075,30.1272,30.0813,30.1141,26700.0
2010-03-23 12:25:00,45.89,45.93,45.89,45.9,26000.0,30.1075,30.1338,30.1075,30.1141,26000.0
2010-03-23 12:30:00,45.91,45.92,45.82,45.82,22500.0,30.1207,30.1272,30.0616,30.0616,22500.0
2010-03-23 12:35:00,45.83,45.86,45.72,45.76,33300.0,30.0682,30.0879,29.996,30.0222,33300.0
2010-03-23 12:40:00,45.77,45.84,45.76,45.84,44000.0,30.0288,30.0747,30.0222,30.0747,44000.0
2010-03-23 12:45:00,45.83,45.83,45.75,45.78,24900.0,30.0682,30.0682,30.0157,30.0354,24900.0
2010-03-23 12:50:00,45.77,45.8,45.75,45.78,17100.0,30.0288,30.0485,30.0157,30.0354,17100.0
2010-03-23 12:55:00,45.77,45.85,45.77,45.85,28300.0,30.0288,30.0813,30.0288,30.0813,28300.0
2010-03-23 13:00:00,45.85,45.9,45.83,45.89,33500.0,30.0813,30.1141,30.0682,30.1075,33500.0
2010-03-23 13:05:00,45.89,45.93,45.88,45.88,31500.0,30.1075,30.1338,30.101,30.101,31500.0
2010-03-23 13:10:00,45.88,45.94,45.88,45.92,46700.0,30.101,30.1403,30.101,30.1272,46700.0
2010-03-23 13:15:00,45.93,46.0,45.91,45.98,39200.0,30.1338,30.1797,30.1207,30.1666,39200.0
2010-03-23 13:20:00,45.98,46.02,45.94,45.95,40100.0,30.1666,30.1928,30.1403,30.1469,40100.0
2010-03-23 13:25:00,45.95,46.07,45.95,46.0,57400.0,30.1469,30.2256,30.1469,30.1797,57400.0
2010-03-23 13:30:00,46.01,46.02,45.98,45.99,47700.0,30.1863,30.1928,30.1666,30.1731,47700.0
2010-03-23 13:35:00,46.0,46.01,45.95,45.96,25600.0,30.1797,30.1863,30.1469,30.1535,25600.0
2010-03-23 13:40:00,45.96,46.01,45.95,46.01,37700.0,30.1535,30.1863,30.1469,30.1863,37700.0
2010-03-23 13:45:00,46.01,46.03,45.94,45.98,50900.0,30.1863,30.1994,30.1403,30.1666,50900.0
2010-03-23 13:50:00,45.97,45.97,45.93,45.97,32800.0,30.16,30.16,30.1338,30.16,32800.0
2010-03-23 13:55:00,45.96,45.99,45.9,45.9,82500.0,30.1535,30.1731,30.1141,30.1141,82500.0
2010-03-23 14:00:00,45.91,45.92,45.88,45.88,31400.0,30.1207,30.1272,30.101,30.101,31400.0
2010-03-23 14:05:00,45.89,45.92,45.88,45.92,32200.0,30.1075,30.1272,30.101,30.1272,32200.0
2010-03-23 14:10:00,45.92,45.99,45.91,45.97,54300.0,30.1272,30.1731,30.1207,30.16,54300.0
2010-03-23 14:15:00,45.97,45.98,45.92,45.93,29600.0,30.16,30.1666,30.1272,30.1338,29600.0
2010-03-23 14:20:00,45.93,46.01,45.93,46.01,54100.0,30.1338,30.1863,30.1338,30.1863,54100.0
2010-03-23 14:25:00,46.01,46.04,45.99,46.0,43700.0,30.1863,30.2059,30.1731,30.1797,43700.0
2010-03-23 14:30:00,46.0,46.01,45.95,45.97,34700.0,30.1797,30.1863,30.1469,30.16,34700.0
2010-03-23 14:35:00,45.97,46.02,45.96,45.97,34900.0,30.16,30.1928,30.1535,30.16,34900.0
2010-03-23 14:40:00,45.97,46.04,45.96,46.02,39300.0,30.16,30.2059,30.1535,30.1928,39300.0
2010-03-23 14:45:00,46.02,46.02,45.96,46.01,35300.0,30.1928,30.1928,30.1535,30.1863,35300.0
2010-03-23 14:50:00,46.01,46.01,45.96,45.98,71700.0,30.1863,30.1863,30.1535,30.1666,71700.0
2010-03-23 14:55:00,45.99,46.03,45.96,46.01,54600.0,30.1731,30.1994,30.1535,30.1863,54600.0
2010-03-23 15:00:00,46.01,46.03,45.99,46.0,105500.0,30.1863,30.1994,30.1731,30.1797,105500.0
2010-03-23 15:05:00,46.0,46.09,45.99,46.05,135500.0,30.1797,30.2387,30.1731,30.2125,135500.0
2010-03-23 15:10:00,46.05,46.14,46.01,46.12,128400.0,30.2125,30.2716,30.1863,30.2584,128400.0
2010-03-23 15:15:00,46.12,46.25,46.11,46.24,208900.0,30.2584,30.3437,30.2519,30.3372,208900.0
2010-03-23 15:20:00,46.24,46.38,46.24,46.31,243100.0,30.3372,30.429,30.3372,30.3831,243100.0
2010-03-23 15:25:00,46.3,46.37,46.28,46.35,90200.0,30.3765,30.4225,30.3634,30.4093,90200.0
2010-03-23 15:30:00,46.35,46.35,46.29,46.33,98600.0,30.4093,30.4093,30.37,30.3962,98600.0
2010-03-23 15:35:00,46.32,46.35,46.28,46.29,112300.0,30.3896,30.4093,30.3634,30.37,112300.0
2010-03-23 15:40:00,46.29,46.33,46.27,46.31,99700.0,30.37,30.3962,30.3568,30.3831,99700.0
2010-03-23 15:45:00,46.3,46.33,46.25,46.28,260900.0,30.3765,30.3962,30.3437,30.3634,260900.0
2010-03-23 15:50:00,46.28,46.38,46.28,46.36,296200.0,30.3634,30.429,30.3634,30.4159,296200.0
2010-03-23 15:55:00,46.36,46.39,46.32,46.37,308700.0,30.4159,30.4356,30.3896,30.4225,308700.0
2010-03-24 09:30:00,45.99,46.1,45.74,45.76,114800.0,30.1731,30.2453,30.0091,30.0222,114800.0
2010-03-24 09:35:00,45.76,45.9,45.63,45.9,97800.0,30.0222,30.1141,29.937,30.1141,97800.0
2010-03-24 09:40:00,45.91,46.05,45.78,45.84,86300.0,30.1207,30.2125,30.0354,30.0747,86300.0
2010-03-24 09:45:00,45.85,45.99,45.8,45.89,68900.0,30.0813,30.1731,30.0485,30.1075,68900.0
2010-03-24 09:50:00,45.9,45.94,45.79,45.86,70200.0,30.1141,30.1403,30.0419,30.0879,70200.0
2010-03-24 09:55:00,45.85,45.91,45.82,45.87,80900.0,30.0813,30.1207,30.0616,30.0944,80900.0
2010-03-24 10:00:00,45.88,45.9,45.75,45.8,114100.0,30.101,30.1141,30.0157,30.0485,114100.0
2010-03-24 10:05:00,45.79,45.89,45.72,45.89,124100.0,30.0419,30.1075,29.996,30.1075,124100.0
2010-03-24 10:10:00,45.9,45.98,45.9,45.91,55000.0,30.1141,30.1666,30.1141,30.1207,55000.0
2010-03-24 10:15:00,45.9,45.93,45.86,45.92,49200.0,30.1141,30.1338,30.0879,30.1272,49200.0
2010-03-24 10:20:00,45.92,45.95,45.83,45.85,41400.0,30.1272,30.1469,30.0682,30.0813,41400.0
2010-03-24 10:25:00,45.84,45.85,45.73,45.73,76400.0,30.0747,30.0813,30.0026,30.0026,76400.0
2010-03-24 10:30:00,45.74,45.88,45.7,45.83,119300.0,30.0091,30.101,29.9829,30.0682,119300.0
2010-03-24 10:35:00,45.84,45.93,45.79,45.81,53300.0,30.0747,30.1338,30.0419,30.055,53300.0
2010-03-24 10:40:00,45.8,45.84,45.76,45.8,42800.0,30.0485,30.0747,30.0222,30.0485,42800.0
2010-03-24 10:45:00,45.81,45.93,45.75,45.91,58700.0,30.055,30.1338,30.0157,30.1207,58700.0
2010-03-24 10:50:00,45.91,45.91,45.83,45.86,45600.0,30.1207,30.1207,30.0682,30.0879,45600.0
2010-03-24 10:55:00,45.88,45.88,45.78,45.79,45700.0,30.101,30.101,30.0354,30.0419,45700.0
2010-03-24 11:00:00,45.8,45.84,45.77,45.78,37600.0,30.0485,30.0747,30.0288,30.0354,37600.0
2010-03-24 11:05:00,45.77,45.86,45.74,45.83,39700.0,30.0288,30.0879,30.0091,30.0682,39700.0
2010-03-24 11:10:00,45.82,45.83,45.73,45.75,47900.0,30.0616,30.0682,30.0026,30.0157,47900.0
2010-03-24 11:15:00,45.75,45.79,45.73,45.76,112800.0,30.0157,30.0419,30.0026,30.0222,112800.0
2010-03-24 11:20:00,45.76,45.81,45.71,45.76,86000.0,30.0222,30.055,29.9894,30.0222,86000.0
2010-03-24 11:25:00,45.74,45.84,45.72,45.81,54700.0,30.0091,30.0747,29.996,30.055,54700.0
2010-03-24 11:30:00,45.81,45.83,45.74,45.79,35500.0,30.055,30.0682,30.0091,30.0419,35500.0
2010-03-24 11:35:00,45.8,45.81,45.75,45.77,28700.0,30.0485,30.055,30.0157,30.0288,28700.0
2010-03-24 11:40:00,45.77,45.84,45.76,45.81,26200.0,30.0288,30.0747,30.0222,30.055,26200.0
2010-03-24 11:45:00,45.81,45.86,45.79,45.84,23200.0,30.055,30.0879,30.0419,30.0747,23200.0
2010-03-24 11:50:00,45.85,45.96,45.85,45.91,26700.0,30.0813,30.1535,30.0813,30.1207,26700.0
2010-03-24 11:55:00,45.92,46.06,45.9,46.05,29600.0,30.1272,30.2191,30.1141,30.2125,29600.0
2010-03-24 12:00:00,46.05,46.09,45.99,46.03,47200.0,30.2125,30.2387,30.1731,30.1994,47200.0
2010-03-24 12:05:00,46.02,46.11,46.01,46.03,39500.0,30.1928,30.2519,30.1863,30.1994,39500.0
2010-03-24 12:10:00,46.02,46.02,45.92,45.96,45600.0,30.1928,30.1928,30.1272,30.1535,45600.0
2010-03-24 12:15:00,45.97,46.03,45.92,46.0,29000.0,30.16,30.1994,30.1272,30.1797,29000.0
2010-03-24 12:20:00,46.0,46.03,45.97,46.02,23500.0,30.1797,30.1994,30.16,30.1928,23500.0
2010-03-24 12:25:00,46.02,46.03,45.97,45.99,29900.0,30.1928,30.1994,30.16,30.1731,29900.0
2010-03-24 12:30:00,45.99,46.04,45.97,45.99,53200.0,30.1731,30.2059,30.16,30.1731,53200.0
2010-03-24 12:35:00,45.97,46.04,45.89,45.9,28600.0,30.16,30.2059,30.1075,30.1141,28600.0
2010-03-24 12:40:00,45.9,45.92,45.85,45.86,25400.0,30.1141,30.1272,30.0813,30.0879,25400.0
2010-03-24 12:45:00,45.86,45.98,45.86,45.92,25000.0,30.0879,30.1666,30.0879,30.1272,25000.0
2010-03-24 12:50:00,45.93,45.94,45.88,45.89,34800.0,30.1338,30.1403,30.101,30.1075,34800.0
2010-03-24 12:55:00,45.9,45.9,45.82,45.85,27700.0,30.1141,30.1141,30.0616,30.0813,27700.0
2010-03-24 13:00:00,45.85,45.87,45.72,45.73,54400.0,30.0813,30.0944,29.996,30.0026,54400.0
2010-03-24 13:05:00,45.71,45.78,45.7,45.7,38600.0,29.9894,30.0354,29.9829,29.9829,38600.0
2010-03-24 13:10:00,45.72,45.79,45.71,45.71,30900.0,29.996,30.0419,29.9894,29.9894,30900.0
2010-03-24 13:15:00,45.72,45.73,45.68,45.71,55100.0,29.996,30.0026,29.9698,29.9894,55100.0
2010-03-24 13:20:00,45.72,45.76,45.69,45.75,30500.0,29.996,30.0222,29.9763,30.0157,30500.0
2010-03-24 13:25:00,45.75,45.8,45.74,45.8,18200.0,30.0157,30.0485,30.0091,30.0485,18200.0
2010-03-24 13:30:00,45.81,45.84,45.76,45.78,19100.0,30.055,30.0747,30.0222,30.0354,19100.0
2010-03-24 13:35:00,45.76,45.82,45.72,45.76,21600.0,30.0222,30.0616,29.996,30.0222,21600.0
2010-03-24 13:40:00,45.76,45.77,45.7,45.72,26700.0,30.0222,30.0288,29.9829,29.996,26700.0
2010-03-24 13:45:00,45.72,45.76,45.65,45.65,93700.0,29.996,30.0222,29.9501,29.9501,93700.0
2010-03-24 13:50:00,45.65,45.72,45.63,45.68,57600.0,29.9501,29.996,29.937,29.9698,57600.0
2010-03-24 13:55:00,45.68,45.72,45.63,45.71,31200.0,29.9698,29.996,29.937,29.9894,31200.0
2010-03-24 14:00:00,45.71,45.76,45.69,45.7,24200.0,29.9894,30.0222,29.9763,29.9829,24200.0
2010-03-24 14:05:00,45.7,45.74,45.66,45.7,28000.0,29.9829,30.0091,29.9566,29.9829,28000.0
2010-03-24 14:10:00,45.7,45.75,45.66,45.73,44600.0,29.9829,30.0157,29.9566,30.0026,44600.0
2010-03-24 14:15:00,45.74,45.74,45.66,45.7,38100.0,30.0091,30.0091,29.9566,29.9829,38100.0
2010-03-24 14:20:00,45.7,45.73,45.66,45.71,22800.0,29.9829,30.0026,29.9566,29.9894,22800.0
2010-03-24 14:25:00,45.71,45.72,45.68,45.7,72800.0,29.9894,29.996,29.9698,29.9829,72800.0
2010-03-24 14:30:00,45.69,45.75,45.68,45.75,37900.0,29.9763,30.0157,29.9698,30.0157,37900.0
2010-03-24 14:35:00,45.74,45.8,45.72,45.74,56600.0,30.0091,30.0485,29.996,30.0091,56600.0
2010-03-24 14:40:00,45.73,45.76,45.7,45.72,37100.0,30.0026,30.0222,29.9829,29.996,37100.0
2010-03-24 14:45:00,45.72,45.77,45.65,45.66,42100.0,29.996,30.0288,29.9501,29.9566,42100.0
2010-03-24 14:50:00,45.67,45.73,45.67,45.71,48600.0,29.9632,30.0026,29.9632,29.9894,48600.0
2010-03-24 14:55:00,45.71,45.73,45.67,45.7,74000.0,29.9894,30.0026,29.9632,29.9829,74000.0
2010-03-24 15:00:00,45.7,45.77,45.69,45.72,74000.0,29.9829,30.0288,29.9763,29.996,74000.0
2010-03-24 15:05:00,45.72,45.74,45.69,45.74,32400.0,29.996,30.0091,29.9763,30.0091,32400.0
2010-03-24 15:10:00,45.73,45.74,45.69,45.71,105000.0,30.0026,30.0091,29.9763,29.9894,105000.0
2010-03-24 15:15:00,45.71,45.79,45.71,45.75,41600.0,29.9894,30.0419,29.9894,30.0157,41600.0
2010-03-24 15:20:00,45.76,45.8,45.72,45.76,35000.0,30.0222,30.0485,29.996,30.0222,35000.0
2010-03-24 15:25:00,45.76,45.78,45.74,45.76,39500.0,30.0222,30.0354,30.0091,30.0222,39500.0
2010-03-24 15:30:00,45.76,45.83,45.74,45.82,60300.0,30.0222,30.0682,30.0091,30.0616,60300.0
2010-03-24 15:35:00,45.83,45.89,45.82,45.82,48800.0,30.0682,30.1075,30.0616,30.0616,48800.0
2010-03-24 15:40:00,45.83,45.85,45.78,45.85,38900.0,30.0682,30.0813,30.0354,30.0813,38900.0
2010-03-24 15:45:00,45.86,45.86,45.77,45.79,69100.0,30.0879,30.0879,30.0288,30.0419,69100.0
2010-03-24 15:50:00,45.79,45.83,45.78,45.8,115300.0,30.0419,30.0682,30.0354,30.0485,115300.0
2010-03-24 15:55:00,45.8,45.83,45.79,45.79,150300.0,30.0485,30.0682,30.0419,30.0419,150300.0
2010-03-25 09:30:00,46.43,46.43,46.13,46.22,86600.0,30.4618,30.4618,30.265,30.324,86600.0
2010-03-25 09:35:00,46.22,46.31,46.06,46.28,59300.0,30.324,30.3831,30.2191,30.3634,59300.0
2010-03-25 09:40:00,46.26,46.29,46.2,46.25,31500.0,30.3503,30.37,30.3109,30.3437,31500.0
2010-03-25 09:45:00,46.24,46.24,46.0,46.05,80700.0,30.3372,30.3372,30.1797,30.2125,80700.0
2010-03-25 09:50:00,46.05,46.22,46.03,46.04,48500.0,30.2125,30.324,30.1994,30.2059,48500.0
2010-03-25 09:55:00,46.06,46.22,46.05,46.06,49200.0,30.2191,30.324,30.2125,30.2191,49200.0
2010-03-25 10:00:00,46.08,46.18,45.93,45.94,126000.0,30.2322,30.2978,30.1338,30.1403,126000.0
2010-03-25 10:05:00,45.94,46.0,45.85,45.94,93300.0,30.1403,30.1797,30.0813,30.1403,93300.0
2010-03-25 10:10:00,45.95,46.02,45.93,45.98,36200.0,30.1469,30.1928,30.1338,30.1666,36200.0
2010-03-25 10:15:00,45.97,46.07,45.97,46.0,88900.0,30.16,30.2256,30.16,30.1797,88900.0
2010-03-25 10:20:00,46.0,46.05,45.87,45.89,52600.0,30.1797,30.2125,30.0944,30.1075,52600.0
2010-03-25 10:25:00,45.89,45.93,45.76,45.78,74800.0,30.1075,30.1338,30.0222,30.0354,74800.0
2010-03-25 10:30:00,45.78,45.84,45.74,45.83,64800.0,30.0354,30.0747,30.0091,30.0682,64800.0
2010-03-25 10:35:00,45.83,45.94,45.8,45.94,61400.0,30.0682,30.1403,30.0485,30.1403,61400.0
2010-03-25 10:40:00,45.95,46.06,45.87,45.91,64500.0,30.1469,30.2191,30.0944,30.1207,64500.0
2010-03-25 10:45:00,45.91,46.06,45.88,46.06,45100.0,30.1207,30.2191,30.101,30.2191,45100.0
2010-03-25 10:50:00,46.06,46.09,45.89,45.89,28700.0,30.2191,30.2387,30.1075,30.1075,28700.0
2010-03-25 10:55:00,45.89,45.92,45.86,45.92,25000.0,30.1075,30.1272,30.0879,30.1272,25000.0
2010-03-25 11:00:00,45.92,45.97,45.87,45.9,23900.0,30.1272,30.16,30.0944,30.1141,23900.0
2010-03-25 11:05:00,45.9,45.94,45.84,45.92,32700.0,30.1141,30.1403,30.0747,30.1272,32700.0
2010-03-25 11:10:00,45.94,46.07,45.92,46.05,31600.0,30.1403,30.2256,30.1272,30.2125,31600.0
2010-03-25 11:15:00,46.06,46.15,46.02,46.04,38300.0,30.2191,30.2781,30.1928,30.2059,38300.0
2010-03-25 11:20:00,46.05,46.1,46.04,46.06,20500.0,30.2125,30.2453,30.2059,30.2191,20500.0
2010-03-25 11:25:00,46.07,46.07,45.98,46.02,14400.0,30.2256,30.2256,30.1666,30.1928,14400.0
2010-03-25 11:30:00,46.03,46.16,46.02,46.13,69000.0,30.1994,30.2847,30.1928,30.265,69000.0
2010-03-25 11:35:00,46.12,46.12,46.05,46.06,25400.0,30.2584,30.2584,30.2125,30.2191,25400.0
2010-03-25 11:40:00,46.05,46.13,46.05,46.13,24000.0,30.2125,30.265,30.2125,30.265,24000.0
2010-03-25 11:45:00,46.13,46.15,46.11,46.12,24800.0,30.265,30.2781,30.2519,30.2584,24800.0
2010-03-25 11:50:00,46.12,46.12,45.95,45.95,53500.0,30.2584,30.2584,30.1469,30.1469,53500.0
2010-03-25 11:55:00,45.96,45.99,45.91,45.99,48800.0,30.1535,30.1731,30.1207,30.1731,48800.0
2010-03-25 12:00:00,45.99,45.99,45.9,45.92,19300.0,30.1731,30.1731,30.1141,30.1272,19300.0
2010-03-25 12:05:00,45.91,46.06,45.91,45.98,42200.0,30.1207,30.2191,30.1207,30.1666,42200.0
2010-03-25 12:10:00,45.99,45.99,45.87,45.88,22900.0,30.1731,30.1731,30.0944,30.101,22900.0
2010-03-25 12:15:00,45.87,45.89,45.83,45.87,15500.0,30.0944,30.1075,30.0682,30.0944,15500.0
2010-03-25 12:20:00,45.88,45.94,45.88,45.9,11800.0,30.101,30.1403,30.101,30.1141,11800.0
2010-03-25 12:25:00,45.88,45.91,45.86,45.88,23400.0,30.101,30.1207,30.0879,30.101,23400.0
2010-03-25 12:30:00,45.88,45.93,45.88,45.89,11700.0,30.101,30.1338,30.101,30.1075,11700.0
2010-03-25 12:35:00,45.9,45.99,45.9,45.99,23000.0,30.1141,30.1731,30.1141,30.1731,23000.0
2010-03-25 12:40:00,46.0,46.07,45.98,46.06,18400.0,30.1797,30.2256,30.1666,30.2191,18400.0
2010-03-25 12:45:00,46.05,46.08,45.99,45.99,24600.0,30.2125,30.2322,30.1731,30.1731,24600.0
2010-03-25 12:50:00,45.99,45.99,45.93,45.95,24200.0,30.1731,30.1731,30.1338,30.1469,24200.0
2010-03-25 12:55:00,45.94,45.97,45.94,45.95,14400.0,30.1403,30.16,30.1403,30.1469,14400.0
2010-03-25 13:00:00,45.96,45.96,45.88,45.89,24000.0,30.1535,30.1535,30.101,30.1075,24000.0
2010-03-25 13:05:00,45.88,45.95,45.88,45.95,17100.0,30.101,30.1469,30.101,30.1469,17100.0
2010-03-25 13:10:00,45.96,46.01,45.92,45.96,22300.0,30.1535,30.1863,30.1272,30.1535,22300.0
2010-03-25 13:15:00,45.96,45.96,45.92,45.96,21200.0,30.1535,30.1535,30.1272,30.1535,21200.0
2010-03-25 13:20:00,45.96,45.96,45.89,45.92,21200.0,30.1535,30.1535,30.1075,30.1272,21200.0
2010-03-25 13:25:00,45.91,45.99,45.9,45.91,24700.0,30.1207,30.1731,30.1141,30.1207,24700.0
2010-03-25 13:30:00,45.91,45.92,45.85,45.91,62200.0,30.1207,30.1272,30.0813,30.1207,62200.0
2010-03-25 13:35:00,45.91,45.91,45.85,45.91,83100.0,30.1207,30.1207,30.0813,30.1207,83100.0
2010-03-25 13:40:00,45.9,45.9,45.85,45.85,90900.0,30.1141,30.1141,30.0813,30.0813,90900.0
2010-03-25 13:45:00,45.85,45.91,45.77,45.78,64900.0,30.0813,30.1207,30.0288,30.0354,64900.0
2010-03-25 13:50:00,45.78,45.82,45.62,45.65,79200.0,30.0354,30.0616,29.9304,29.9501,79200.0
2010-03-25 13:55:00,45.65,45.65,45.51,45.6,97800.0,29.9501,29.9501,29.8582,29.9173,97800.0
2010-03-25 14:00:00,45.61,45.78,45.61,45.78,74600.0,29.9238,30.0354,29.9238,30.0354,74600.0
2010-03-25 14:05:00,45.77,45.85,45.69,45.7,54500.0,30.0288,30.0813,29.9763,29.9829,54500.0
2010-03-25 14:10:00,45.71,45.82,45.7,45.81,37100.0,29.9894,30.0616,29.9829,30.055,37100.0
2010-03-25 14:15:00,45.82,45.82,45.73,45.8,29100.0,30.0616,30.0616,30.0026,30.0485,29100.0
2010-03-25 14:20:00,45.8,45.81,45.69,45.7,71700.0,30.0485,30.055,29.9763,29.9829,71700.0
2010-03-25 14:25:00,45.7,45.76,45.63,45.68,58100.0,29.9829,30.0222,29.937,29.9698,58100.0
2010-03-25 14:30:00,45.67,45.7,45.59,45.67,49800.0,29.9632,29.9829,29.9107,29.9632,49800.0
2010-03-25 14:35:00,45.67,45.73,45.66,45.73,43100.0,29.9632,30.0026,29.9566,30.0026,43100.0
2010-03-25 14:40:00,45.72,45.76,45.69,45.74,40700.0,29.996,30.0222,29.9763,30.0091,40700.0
2010-03-25 14:45:00,45.74,45.76,45.56,45.56,42400.0,30.0091,30.0222,29.891,29.891,42400.0
2010-03-25 14:50:00,45.57,45.67,45.55,45.65,56900.0,29.8976,29.9632,29.8845,29.9501,56900.0
2010-03-25 14:55:00,45.64,45.65,45.56,45.57,69800.0,29.9435,29.9501,29.891,29.8976,69800.0
2010-03-25 15:00:00,45.57,45.66,45.55,45.6,113600.0,29.8976,29.9566,29.8845,29.9173,113600.0
2010-03-25 15:05:00,45.6,45.68,45.55,45.56,86200.0,29.9173,29.9698,29.8845,29.891,86200.0
2010-03-25 15:10:00,45.56,45.56,45.51,45.55,62800.0,29.891,29.891,29.8582,29.8845,62800.0
2010-03-25 15:15:00,45.54,45.55,45.4,45.4,71100.0,29.8779,29.8845,29.7861,29.7861,71100.0
2010-03-25 15:20:00,45.41,45.5,45.4,45.41,73600.0,29.7926,29.8517,29.7861,29.7926,73600.0
2010-03-25 15:25:00,45.41,45.41,45.28,45.28,125400.0,29.7926,29.7926,29.7073,29.7073,125400.0
2010-03-25 15:30:00,45.29,45.29,45.14,45.15,132300.0,29.7139,29.7139,29.6155,29.622,132300.0
2010-03-25 15:35:00,45.16,45.23,45.07,45.08,190500.0,29.6286,29.6745,29.5695,29.5761,190500.0
2010-03-25 15:40:00,45.08,45.12,45.0,45.06,184800.0,29.5761,29.6024,29.5236,29.563,184800.0
2010-03-25 15:45:00,45.05,45.06,44.81,44.86,366300.0,29.5564,29.563,29.399,29.4318,366300.0
2010-03-25 15:50:00,44.85,44.97,44.82,44.92,203500.0,29.4252,29.5039,29.4055,29.4711,203500.0
2010-03-25 15:55:00,44.92,44.92,44.76,44.89,370200.0,29.4711,29.4711,29.3662,29.4515,370200.0
2010-03-26 09:30:00,45.21,45.38,45.17,45.27,77000.0,29.6614,29.7729,29.6352,29.7008,77000.0
2010-03-26 09:35:00,45.27,45.41,45.12,45.38,98200.0,29.7008,29.7926,29.6024,29.7729,98200.0
2010-03-26 09:40:00,45.37,45.37,45.21,45.34,74300.0,29.7664,29.7664,29.6614,29.7467,74300.0
2010-03-26 09:45:00,45.34,45.48,45.3,45.43,81100.0,29.7467,29.8385,29.7204,29.8057,81100.0
2010-03-26 09:50:00,45.42,45.62,45.41,45.6,53000.0,29.7992,29.9304,29.7926,29.9173,53000.0
2010-03-26 09:55:00,45.6,45.73,45.56,45.64,122100.0,29.9173,30.0026,29.891,29.9435,122100.0
2010-03-26 10:00:00,45.66,45.96,45.66,45.91,104900.0,29.9566,30.1535,29.9566,30.1207,104900.0
2010-03-26 10:05:00,45.91,45.96,45.71,45.77,107200.0,30.1207,30.1535,29.9894,30.0288,107200.0
2010-03-26 10:10:00,45.76,45.81,45.7,45.77,40900.0,30.0222,30.055,29.9829,30.0288,40900.0
2010-03-26 10:15:00,45.77,45.81,45.7,45.78,27500.0,30.0288,30.055,29.9829,30.0354,27500.0
2010-03-26 10:20:00,45.78,45.83,45.72,45.8,31000.0,30.0354,30.0682,29.996,30.0485,31000.0
2010-03-26 10:25:00,45.81,45.96,45.77,45.89,106900.0,30.055,30.1535,30.0288,30.1075,106900.0
2010-03-26 10:30:00,45.9,45.93,45.82,45.82,25000.0,30.1141,30.1338,30.0616,30.0616,25000.0
2010-03-26 10:35:00,45.81,45.87,45.75,45.81,32700.0,30.055,30.0944,30.0157,30.055,32700.0
2010-03-26 10:40:00,45.8,45.89,45.74,45.75,31900.0,30.0485,30.1075,30.0091,30.0157,31900.0
2010-03-26 10:45:00,45.75,45.84,45.7,45.83,38900.0,30.0157,30.0747,29.9829,30.0682,38900.0
2010-03-26 10:50:00,45.83,45.91,45.8,45.8,30400.0,30.0682,30.1207,30.0485,30.0485,30400.0
2010-03-26 10:55:00,45.79,45.79,45.59,45.65,36500.0,30.0419,30.0419,29.9107,29.9501,36500.0
2010-03-26 11:00:00,45.66,45.77,45.65,45.77,24600.0,29.9566,30.0288,29.9501,30.0288,24600.0
2010-03-26 11:05:00,45.77,45.79,45.73,45.79,48500.0,30.0288,30.0419,30.0026,30.0419,48500.0
2010-03-26 11:10:00,45.79,45.84,45.77,45.81,42500.0,30.0419,30.0747,30.0288,30.055,42500.0
2010-03-26 11:15:00,45.81,45.92,45.8,45.88,85800.0,30.055,30.1272,30.0485,30.101,85800.0
2010-03-26 11:20:00,45.88,45.94,45.84,45.93,61100.0,30.101,30.1403,30.0747,30.1338,61100.0
2010-03-26 11:25:00,45.92,46.0,45.82,45.95,50100.0,30.1272,30.1797,30.0616,30.1469,50100.0
2010-03-26 11:30:00,45.94,46.0,45.86,45.97,27500.0,30.1403,30.1797,30.0879,30.16,27500.0
2010-03-26 11:35:00,45.98,46.0,45.85,45.85,35800.0,30.1666,30.1797,30.0813,30.0813,35800.0
2010-03-26 11:40:00,45.85,45.85,45.76,45.78,28300.0,30.0813,30.0813,30.0222,30.0354,28300.0
2010-03-26 11:45:00,45.78,45.83,45.72,45.82,30800.0,30.0354,30.0682,29.996,30.0616,30800.0
2010-03-26 11:50:00,45.8,45.82,45.73,45.75,27000.0,30.0485,30.0616,30.0026,30.0157,27000.0
2010-03-26 11:55:00,45.76,45.77,45.69,45.7,37200.0,30.0222,30.0288,29.9763,29.9829,37200.0
2010-03-26 12:00:00,45.71,45.77,45.69,45.75,29500.0,29.9894,30.0288,29.9763,30.0157,29500.0
2010-03-26 12:05:00,45.76,45.82,45.73,45.77,32300.0,30.0222,30.0616,30.0026,30.0288,32300.0
2010-03-26 12:10:00,45.75,45.75,45.68,45.7,37000.0,30.0157,30.0157,29.9698,29.9829,37000.0
2010-03-26 12:15:00,45.7,45.73,45.69,45.7,43500.0,29.9829,30.0026,29.9763,29.9829,43500.0
2010-03-26 12:20:00,45.71,45.71,45.55,45.64,86000.0,29.9894,29.9894,29.8845,29.9435,86000.0
2010-03-26 12:25:00,45.64,45.64,45.36,45.4,59300.0,29.9435,29.9435,29.7598,29.7861,59300.0
2010-03-26 12:30:00,45.4,45.49,45.36,45.44,52100.0,29.7861,29.8451,29.7598,29.8123,52100.0
2010-03-26 12:35:00,45.43,45.53,45.37,45.51,37700.0,29.8057,29.8713,29.7664,29.8582,37700.0
2010-03-26 12:40:00,45.52,45.6,45.49,45.54,30000.0,29.8648,29.9173,29.8451,29.8779,30000.0
2010-03-26 12:45:00,45.53,45.54,45.37,45.39,35400.0,29.8713,29.8779,29.7664,29.7795,35400.0
2010-03-26 12:50:00,45.38,45.49,45.38,45.43,29700.0,29.7729,29.8451,29.7729,29.8057,29700.0
2010-03-26 12:55:00,45.43,45.46,45.3,45.44,46800.0,29.8057,29.8254,29.7204,29.8123,46800.0
2010-03-26 13:00:00,45.43,45.44,45.36,45.38,31000.0,29.8057,29.8123,29.7598,29.7729,31000.0
2010-03-26 13:05:00,45.38,45.38,45.09,45.09,93200.0,29.7729,29.7729,29.5827,29.5827,93200.0
2010-03-26 13:10:00,45.11,45.37,45.1,45.35,68800.0,29.5958,29.7664,29.5892,29.7532,68800.0
2010-03-26 13:15:00,45.35,45.39,45.34,45.39,63200.0,29.7532,29.7795,29.7467,29.7795,63200.0
2010-03-26 13:20:00,45.39,45.54,45.37,45.47,35700.0,29.7795,29.8779,29.7664,29.832,35700.0
2010-03-26 13:25:00,45.48,45.52,45.38,45.4,35300.0,29.8385,29.8648,29.7729,29.7861,35300.0
2010-03-26 13:30:00,45.38,45.42,45.32,45.39,19100.0,29.7729,29.7992,29.7336,29.7795,19100.0
2010-03-26 13:35:00,45.4,45.54,45.4,45.45,31000.0,29.7861,29.8779,29.7861,29.8189,31000.0
2010-03-26 13:40:00,45.46,45.59,45.45,45.49,29700.0,29.8254,29.9107,29.8189,29.8451,29700.0
2010-03-26 13:45:00,45.5,45.53,45.46,45.46,68400.0,29.8517,29.8713,29.8254,29.8254,68400.0
2010-03-26 13:50:00,45.45,45.54,45.44,45.47,35500.0,29.8189,29.8779,29.8123,29.832,35500.0
2010-03-26 13:55:00,45.47,45.55,45.44,45.5,30200.0,29.832,29.8845,29.8123,29.8517,30200.0
2010-03-26 14:00:00,45.5,45.5,45.35,45.37,69300.0,29.8517,29.8517,29.7532,29.7664,69300.0
2010-03-26 14:05:00,45.36,45.43,45.35,45.43,52100.0,29.7598,29.8057,29.7532,29.8057,52100.0
2010-03-26 14:10:00,45.44,45.49,45.41,45.43,38300.0,29.8123,29.8451,29.7926,29.8057,38300.0
2010-03-26 14:15:00,45.42,45.52,45.38,45.47,35100.0,29.7992,29.8648,29.7729,29.832,35100.0
2010-03-26 14:20:00,45.47,45.48,45.4,45.42,30800.0,29.832,29.8385,29.7861,29.7992,30800.0
2010-03-26 14:25:00,45.41,45.52,45.38,45.5,23800.0,29.7926,29.8648,29.7729,29.8517,23800.0
2010-03-26 14:30:00,45.49,45.53,45.46,45.49,24100.0,29.8451,29.8713,29.8254,29.8451,24100.0
2010-03-26 14:35:00,45.49,45.58,45.47,45.56,12400.0,29.8451,29.9041,29.832,29.891,12400.0
2010-03-26 14:40:00,45.56,45.61,45.52,45.53,15400.0,29.891,29.9238,29.8648,29.8713,15400.0
2010-03-26 14:45:00,45.53,45.53,45.48,45.48,17200.0,29.8713,29.8713,29.8385,29.8385,17200.0
2010-03-26 14:50:00,45.48,45.58,45.44,45.57,33400.0,29.8385,29.9041,29.8123,29.8976,33400.0
2010-03-26 14:55:00,45.56,45.57,45.47,45.51,21900.0,29.891,29.8976,29.832,29.8582,21900.0
2010-03-26 15:00:00,45.52,45.53,45.44,45.46,31500.0,29.8648,29.8713,29.8123,29.8254,31500.0
2010-03-26 15:05:00,45.46,45.5,45.43,45.47,54200.0,29.8254,29.8517,29.8057,29.832,54200.0
2010-03-26 15:10:00,45.46,45.54,45.42,45.54,59700.0,29.8254,29.8779,29.7992,29.8779,59700.0
2010-03-26 15:15:00,45.55,45.55,45.48,45.54,19400.0,29.8845,29.8845,29.8385,29.8779,19400.0
2010-03-26 15:20:00,45.53,45.53,45.46,45.48,16600.0,29.8713,29.8713,29.8254,29.8385,16600.0
2010-03-26 15:25:00,45.47,45.53,45.42,45.52,30200.0,29.832,29.8713,29.7992,29.8648,30200.0
2010-03-26 15:30:00,45.52,45.56,45.48,45.48,48300.0,29.8648,29.891,29.8385,29.8385,48300.0
2010-03-26 15:35:00,45.48,45.59,45.47,45.57,44400.0,29.8385,29.9107,29.832,29.8976,44400.0
2010-03-26 15:40:00,45.57,45.6,45.54,45.56,46800.0,29.8976,29.9173,29.8779,29.891,46800.0
2010-03-26 15:45:00,45.57,45.59,45.5,45.56,95400.0,29.8976,29.9107,29.8517,29.891,95400.0
2010-03-26 15:50:00,45.56,45.63,45.55,45.57,116600.0,29.891,29.937,29.8845,29.8976,116600.0
2010-03-26 15:55:00,45.57,45.68,45.56,45.66,251200.0,29.8976,29.9698,29.891,29.9566,251200.0
2010-03-29 09:30:00,45.99,46.19,45.7,46.1,89900.0,30.4091,30.5413,30.2173,30.4818,89900.0
2010-03-29 09:35:00,46.13,46.14,45.9,45.91,64700.0,30.5016,30.5083,30.3496,30.3562,64700.0
2010-03-29 09:40:00,45.91,45.93,45.77,45.79,55700.0,30.3562,30.3694,30.2636,30.2768,55700.0
2010-03-29 09:45:00,45.79,45.85,45.74,45.77,72700.0,30.2768,30.3165,30.2438,30.2636,72700.0
2010-03-29 09:50:00,45.77,45.92,45.77,45.86,76700.0,30.2636,30.3628,30.2636,30.3231,76700.0
2010-03-29 09:55:00,45.88,46.0,45.84,45.96,70400.0,30.3363,30.4157,30.3099,30.3892,70400.0
2010-03-29 10:00:00,45.96,46.03,45.89,46.0,55900.0,30.3892,30.4355,30.343,30.4157,55900.0
2010-03-29 10:05:00,46.0,46.04,45.97,45.99,41700.0,30.4157,30.4421,30.3958,30.4091,41700.0
2010-03-29 10:10:00,46.0,46.09,45.98,45.99,54700.0,30.4157,30.4752,30.4025,30.4091,54700.0
2010-03-29 10:15:00,46.0,46.07,45.95,46.05,43500.0,30.4157,30.462,30.3826,30.4487,43500.0
2010-03-29 10:20:00,46.04,46.07,46.02,46.03,32300.0,30.4421,30.462,30.4289,30.4355,32300.0
2010-03-29 10:25:00,46.02,46.19,46.02,46.17,53000.0,30.4289,30.5413,30.4289,30.5281,53000.0
2010-03-29 10:30:00,46.17,46.25,46.08,46.23,110700.0,30.5281,30.581,30.4686,30.5678,110700.0
2010-03-29 10:35:00,46.22,46.37,46.21,46.31,112600.0,30.5612,30.6603,30.5545,30.6207,112600.0
2010-03-29 10:40:00,46.32,46.37,46.24,46.26,95500.0,30.6273,30.6603,30.5744,30.5876,95500.0
2010-03-29 10:45:00,46.28,46.29,46.19,46.29,53200.0,30.6008,30.6074,30.5413,30.6074,53200.0
2010-03-29 10:50:00,46.29,46.3,46.13,46.13,91300.0,30.6074,30.614,30.5016,30.5016,91300.0
2010-03-29 10:55:00,46.13,46.29,46.13,46.24,34200.0,30.5016,30.6074,30.5016,30.5744,34200.0
2010-03-29 11:00:00,46.23,46.29,46.23,46.25,24000.0,30.5678,30.6074,30.5678,30.581,24000.0
2010-03-29 11:05:00,46.27,46.31,46.24,46.28,22500.0,30.5942,30.6207,30.5744,30.6008,22500.0
2010-03-29 11:10:00,46.29,46.33,46.25,46.26,41700.0,30.6074,30.6339,30.581,30.5876,41700.0
2010-03-29 11:15:00,46.26,46.28,46.23,46.26,16900.0,30.5876,30.6008,30.5678,30.5876,16900.0
2010-03-29 11:20:00,46.27,46.3,46.26,46.29,15800.0,30.5942,30.614,30.5876,30.6074,15800.0
2010-03-29 11:25:00,46.28,46.38,46.28,46.31,26400.0,30.6008,30.6669,30.6008,30.6207,26400.0
2010-03-29 11:30:00,46.32,46.36,46.31,46.33,16100.0,30.6273,30.6537,30.6207,30.6339,16100.0
2010-03-29 11:35:00,46.33,46.34,46.28,46.32,23300.0,30.6339,30.6405,30.6008,30.6273,23300.0
2010-03-29 11:40:00,46.32,46.37,46.31,46.34,23200.0,30.6273,30.6603,30.6207,30.6405,23200.0
2010-03-29 11:45:00,46.33,46.37,46.31,46.31,21800.0,30.6339,30.6603,30.6207,30.6207,21800.0
2010-03-29 11:50:00,46.31,46.32,46.25,46.28,28400.0,30.6207,30.6273,30.581,30.6008,28400.0
2010-03-29 11:55:00,46.28,46.33,46.27,46.3,26100.0,30.6008,30.6339,30.5942,30.614,26100.0
2010-03-29 12:00:00,46.29,46.33,46.28,46.33,28000.0,30.6074,30.6339,30.6008,30.6339,28000.0
2010-03-29 12:05:00,46.33,46.33,46.23,46.23,21100.0,30.6339,30.6339,30.5678,30.5678,21100.0
2010-03-29 12:10:00,46.22,46.26,46.14,46.15,35100.0,30.5612,30.5876,30.5083,30.5149,35100.0
2010-03-29 12:15:00,46.15,46.15,46.08,46.08,19800.0,30.5149,30.5149,30.4686,30.4686,19800.0
2010-03-29 12:20:00,46.08,46.14,46.07,46.11,37400.0,30.4686,30.5083,30.462,30.4884,37400.0
2010-03-29 12:25:00,46.12,46.15,46.06,46.14,29900.0,30.495,30.5149,30.4554,30.5083,29900.0
2010-03-29 12:30:00,46.14,46.19,46.14,46.17,19400.0,30.5083,30.5413,30.5083,30.5281,19400.0
2010-03-29 12:35:00,46.17,46.17,46.13,46.15,19700.0,30.5281,30.5281,30.5016,30.5149,19700.0
2010-03-29 12:40:00,46.15,46.16,46.09,46.12,35400.0,30.5149,30.5215,30.4752,30.495,35400.0
2010-03-29 12:45:00,46.12,46.21,46.08,46.18,41800.0,30.495,30.5545,30.4686,30.5347,41800.0
2010-03-29 12:50:00,46.19,46.19,46.15,46.18,19500.0,30.5413,30.5413,30.5149,30.5347,19500.0
2010-03-29 12:55:00,46.17,46.21,46.14,46.18,25400.0,30.5281,30.5545,30.5083,30.5347,25400.0
2010-03-29 13:00:00,46.17,46.21,46.1,46.16,61000.0,30.5281,30.5545,30.4818,30.5215,61000.0
2010-03-29 13:05:00,46.16,46.22,46.16,46.21,16300.0,30.5215,30.5612,30.5215,30.5545,16300.0
2010-03-29 13:10:00,46.2,46.26,46.19,46.23,29700.0,30.5479,30.5876,30.5413,30.5678,29700.0
2010-03-29 13:15:00,46.23,46.26,46.22,46.22,21800.0,30.5678,30.5876,30.5612,30.5612,21800.0
2010-03-29 13:20:00,46.22,46.22,46.16,46.17,35900.0,30.5612,30.5612,30.5215,30.5281,35900.0
2010-03-29 13:25:00,46.17,46.2,46.16,46.18,15700.0,30.5281,30.5479,30.5215,30.5347,15700.0
2010-03-29 13:30:00,46.18,46.2,46.16,46.16,24200.0,30.5347,30.5479,30.5215,30.5215,24200.0
2010-03-29 13:35:00,46.16,46.17,46.09,46.11,30500.0,30.5215,30.5281,30.4752,30.4884,30500.0
2010-03-29 13:40:00,46.12,46.12,46.02,46.02,37200.0,30.495,30.495,30.4289,30.4289,37200.0
2010-03-29 13:45:00,46.02,46.07,45.98,46.05,39800.0,30.4289,30.462,30.4025,30.4487,39800.0
2010-03-29 13:50:00,46.06,46.1,46.06,46.08,11400.0,30.4554,30.4818,30.4554,30.4686,11400.0
2010-03-29 13:55:00,46.08,46.09,46.05,46.05,9600.0,30.4686,30.4752,30.4487,30.4487,9600.0
2010-03-29 14:00:00,46.05,46.09,46.05,46.09,12000.0,30.4487,30.4752,30.4487,30.4752,12000.0
2010-03-29 14:05:00,46.09,46.12,46.07,46.09,17600.0,30.4752,30.495,30.462,30.4752,17600.0
2010-03-29 14:10:00,46.08,46.13,46.06,46.12,15900.0,30.4686,30.5016,30.4554,30.495,15900.0
2010-03-29 14:15:00,46.11,46.11,46.03,46.03,9500.0,30.4884,30.4884,30.4355,30.4355,9500.0
2010-03-29 14:20:00,46.02,46.05,45.99,46.02,14500.0,30.4289,30.4487,30.4091,30.4289,14500.0
2010-03-29 14:25:00,46.03,46.06,45.97,46.06,19900.0,30.4355,30.4554,30.3958,30.4554,19900.0
2010-03-29 14:30:00,46.06,46.07,46.03,46.03,22600.0,30.4554,30.462,30.4355,30.4355,22600.0
2010-03-29 14:35:00,46.04,46.11,46.04,46.07,27000.0,30.4421,30.4884,30.4421,30.462,27000.0
2010-03-29 14:40:00,46.08,46.1,46.05,46.05,12300.0,30.4686,30.4818,30.4487,30.4487,12300.0
2010-03-29 14:45:00,46.04,46.09,46.04,46.07,14800.0,30.4421,30.4752,30.4421,30.462,14800.0
2010-03-29 14:50:00,46.06,46.11,46.04,46.11,11000.0,30.4554,30.4884,30.4421,30.4884,11000.0
2010-03-29 14:55:00,46.12,46.18,46.11,46.18,27700.0,30.495,30.5347,30.4884,30.5347,27700.0
2010-03-29 15:00:00,46.18,46.19,46.14,46.15,21700.0,30.5347,30.5413,30.5083,30.5149,21700.0
2010-03-29 15:05:00,46.15,46.21,46.14,46.2,21900.0,30.5149,30.5545,30.5083,30.5479,21900.0
2010-03-29 15:10:00,46.19,46.22,46.18,46.21,21100.0,30.5413,30.5612,30.5347,30.5545,21100.0
2010-03-29 15:15:00,46.21,46.22,46.15,46.18,26500.0,30.5545,30.5612,30.5149,30.5347,26500.0
2010-03-29 15:20:00,46.18,46.21,46.15,46.15,31000.0,30.5347,30.5545,30.5149,30.5149,31000.0
2010-03-29 15:25:00,46.15,46.19,46.14,46.15,29700.0,30.5149,30.5413,30.5083,30.5149,29700.0
2010-03-29 15:30:00,46.15,46.16,46.1,46.12,37400.0,30.5149,30.5215,30.4818,30.495,37400.0
2010-03-29 15:35:00,46.12,46.13,46.08,46.09,58100.0,30.495,30.5016,30.4686,30.4752,58100.0
2010-03-29 15:40:00,46.09,46.11,46.07,46.08,66000.0,30.4752,30.4884,30.462,30.4686,66000.0
2010-03-29 15:45:00,46.07,46.08,46.02,46.05,126400.0,30.462,30.4686,30.4289,30.4487,126400.0
2010-03-29 15:50:00,46.06,46.08,46.03,46.04,164300.0,30.4554,30.4686,30.4355,30.4421,164300.0
2010-03-29 15:55:00,46.04,46.08,46.02,46.05,180400.0,30.4421,30.4686,30.4289,30.4487,180400.0
2010-03-30 09:30:00,46.46,46.46,46.04,46.08,76200.0,30.7198,30.7198,30.4421,30.4686,76200.0
2010-03-30 09:35:00,46.09,46.1,45.73,45.73,62600.0,30.4752,30.4818,30.2372,30.2372,62600.0
2010-03-30 09:40:00,45.76,45.97,45.66,45.85,57600.0,30.257,30.3958,30.1909,30.3165,57600.0
2010-03-30 09:45:00,45.85,46.07,45.81,46.04,36500.0,30.3165,30.462,30.2901,30.4421,36500.0
2010-03-30 09:50:00,46.02,46.15,46.0,46.07,30500.0,30.4289,30.5149,30.4157,30.462,30500.0
2010-03-30 09:55:00,46.08,46.12,46.0,46.01,34700.0,30.4686,30.495,30.4157,30.4223,34700.0
2010-03-30 10:00:00,46.0,46.08,45.96,46.07,64800.0,30.4157,30.4686,30.3892,30.462,64800.0
2010-03-30 10:05:00,46.08,46.1,46.01,46.01,37600.0,30.4686,30.4818,30.4223,30.4223,37600.0
2010-03-30 10:10:00,46.02,46.07,45.95,46.03,53400.0,30.4289,30.462,30.3826,30.4355,53400.0
2010-03-30 10:15:00,46.03,46.11,45.9,45.91,42600.0,30.4355,30.4884,30.3496,30.3562,42600.0
2010-03-30 10:20:00,45.91,46.01,45.91,45.99,22400.0,30.3562,30.4223,30.3562,30.4091,22400.0
2010-03-30 10:25:00,46.01,46.01,45.82,45.88,50900.0,30.4223,30.4223,30.2967,30.3363,50900.0
2010-03-30 10:30:00,45.87,45.98,45.85,45.97,27700.0,30.3297,30.4025,30.3165,30.3958,27700.0
2010-03-30 10:35:00,45.97,46.02,45.91,45.91,39000.0,30.3958,30.4289,30.3562,30.3562,39000.0
2010-03-30 10:40:00,45.93,46.0,45.88,45.95,28700.0,30.3694,30.4157,30.3363,30.3826,28700.0
2010-03-30 10:45:00,45.96,45.96,45.81,45.81,50000.0,30.3892,30.3892,30.2901,30.2901,50000.0
2010-03-30 10:50:00,45.81,45.82,45.69,45.75,33500.0,30.2901,30.2967,30.2107,30.2504,33500.0
2010-03-30 10:55:00,45.75,45.78,45.69,45.73,30300.0,30.2504,30.2702,30.2107,30.2372,30300.0
2010-03-30 11:00:00,45.73,45.74,45.5,45.56,49000.0,30.2372,30.2438,30.0851,30.1248,49000.0
2010-03-30 11:05:00,45.56,45.56,45.45,45.49,54600.0,30.1248,30.1248,30.052,30.0785,54600.0
2010-03-30 11:10:00,45.49,45.51,45.19,45.35,111300.0,30.0785,30.0917,29.8801,29.9859,111300.0
2010-03-30 11:15:00,45.34,45.43,45.33,45.38,36900.0,29.9793,30.0388,29.9727,30.0057,36900.0
2010-03-30 11:20:00,45.38,45.38,45.22,45.27,68500.0,30.0057,30.0057,29.8999,29.933,68500.0
2010-03-30 11:25:00,45.27,45.38,45.23,45.37,41600.0,29.933,30.0057,29.9066,29.9991,41600.0
2010-03-30 11:30:00,45.37,45.45,45.37,45.41,44100.0,29.9991,30.052,29.9991,30.0256,44100.0
2010-03-30 11:35:00,45.41,45.41,45.33,45.38,22200.0,30.0256,30.0256,29.9727,30.0057,22200.0
2010-03-30 11:40:00,45.39,45.53,45.38,45.49,23200.0,30.0123,30.1049,30.0057,30.0785,23200.0
2010-03-30 11:45:00,45.49,45.54,45.45,45.54,24900.0,30.0785,30.1115,30.052,30.1115,24900.0
2010-03-30 11:50:00,45.52,45.52,45.4,45.4,37700.0,30.0983,30.0983,30.019,30.019,37700.0
2010-03-30 11:55:00,45.41,45.41,45.37,45.41,21400.0,30.0256,30.0256,29.9991,30.0256,21400.0
2010-03-30 12:00:00,45.4,45.49,45.4,45.42,14200.0,30.019,30.0785,30.019,30.0322,14200.0
2010-03-30 12:05:00,45.42,45.5,45.4,45.46,20500.0,30.0322,30.0851,30.019,30.0586,20500.0
2010-03-30 12:10:00,45.46,45.49,45.43,45.47,19400.0,30.0586,30.0785,30.0388,30.0652,19400.0
2010-03-30 12:15:00,45.49,45.51,45.42,45.46,17800.0,30.0785,30.0917,30.0322,30.0586,17800.0
2010-03-30 12:20:00,45.46,45.53,45.46,45.5,30900.0,30.0586,30.1049,30.0586,30.0851,30900.0
2010-03-30 12:25:00,45.51,45.65,45.51,45.65,15300.0,30.0917,30.1843,30.0917,30.1843,15300.0
2010-03-30 12:30:00,45.66,45.66,45.57,45.62,58100.0,30.1909,30.1909,30.1314,30.1644,58100.0
2010-03-30 12:35:00,45.59,45.59,45.5,45.52,19800.0,30.1446,30.1446,30.0851,30.0983,19800.0
2010-03-30 12:40:00,45.52,45.55,45.49,45.53,24600.0,30.0983,30.1181,30.0785,30.1049,24600.0
2010-03-30 12:45:00,45.54,45.57,45.49,45.5,18800.0,30.1115,30.1314,30.0785,30.0851,18800.0
2010-03-30 12:50:00,45.5,45.5,45.45,45.48,24800.0,30.0851,30.0851,30.052,30.0719,24800.0
2010-03-30 12:55:00,45.48,45.56,45.46,45.53,15400.0,30.0719,30.1248,30.0586,30.1049,15400.0
2010-03-30 13:00:00,45.53,45.53,45.46,45.5,18000.0,30.1049,30.1049,30.0586,30.0851,18000.0
2010-03-30 13:05:00,45.5,45.54,45.5,45.51,12500.0,30.0851,30.1115,30.0851,30.0917,12500.0
2010-03-30 13:10:00,45.51,45.52,45.48,45.49,11300.0,30.0917,30.0983,30.0719,30.0785,11300.0
2010-03-30 13:15:00,45.49,45.49,45.42,45.44,14900.0,30.0785,30.0785,30.0322,30.0454,14900.0
2010-03-30 13:20:00,45.43,45.45,45.37,45.38,20600.0,30.0388,30.052,29.9991,30.0057,20600.0
2010-03-30 13:25:00,45.37,45.45,45.36,45.45,16200.0,29.9991,30.052,29.9925,30.052,16200.0
2010-03-30 13:30:00,45.44,45.49,45.42,45.45,22800.0,30.0454,30.0785,30.0322,30.052,22800.0
2010-03-30 13:35:00,45.45,45.47,45.38,45.38,25400.0,30.052,30.0652,30.0057,30.0057,25400.0
2010-03-30 13:40:00,45.4,45.41,45.36,45.37,21000.0,30.019,30.0256,29.9925,29.9991,21000.0
2010-03-30 13:45:00,45.36,45.43,45.35,45.4,24900.0,29.9925,30.0388,29.9859,30.019,24900.0
2010-03-30 13:50:00,45.41,45.45,45.4,45.42,9600.0,30.0256,30.052,30.019,30.0322,9600.0
2010-03-30 13:55:00,45.43,45.46,45.41,45.41,20000.0,30.0388,30.0586,30.0256,30.0256,20000.0
2010-03-30 14:00:00,45.41,45.43,45.39,45.43,16400.0,30.0256,30.0388,30.0123,30.0388,16400.0
2010-03-30 14:05:00,45.42,45.42,45.37,45.42,18400.0,30.0322,30.0322,29.9991,30.0322,18400.0
2010-03-30 14:10:00,45.43,45.49,45.42,45.42,12400.0,30.0388,30.0785,30.0322,30.0322,12400.0
2010-03-30 14:15:00,45.42,45.45,45.4,45.41,16100.0,30.0322,30.052,30.019,30.0256,16100.0
2010-03-30 14:20:00,45.4,45.43,45.4,45.43,18800.0,30.019,30.0388,30.019,30.0388,18800.0
2010-03-30 14:25:00,45.42,45.49,45.39,45.47,21400.0,30.0322,30.0785,30.0123,30.0652,21400.0
2010-03-30 14:30:00,45.47,45.56,45.47,45.55,26300.0,30.0652,30.1248,30.0652,30.1181,26300.0
2010-03-30 14:35:00,45.55,45.61,45.54,45.61,17100.0,30.1181,30.1578,30.1115,30.1578,17100.0
2010-03-30 14:40:00,45.6,45.62,45.52,45.58,18100.0,30.1512,30.1644,30.0983,30.138,18100.0
2010-03-30 14:45:00,45.58,45.59,45.55,45.56,11200.0,30.138,30.1446,30.1181,30.1248,11200.0
2010-03-30 14:50:00,45.56,45.61,45.55,45.59,16000.0,30.1248,30.1578,30.1181,30.1446,16000.0
2010-03-30 14:55:00,45.59,45.63,45.57,45.57,18000.0,30.1446,30.171,30.1314,30.1314,18000.0
2010-03-30 15:00:00,45.58,45.6,45.55,45.55,44200.0,30.138,30.1512,30.1181,30.1181,44200.0
2010-03-30 15:05:00,45.56,45.61,45.56,45.56,26000.0,30.1248,30.1578,30.1248,30.1248,26000.0
2010-03-30 15:10:00,45.56,45.61,45.56,45.6,16500.0,30.1248,30.1578,30.1248,30.1512,16500.0
2010-03-30 15:15:00,45.61,45.63,45.58,45.59,30800.0,30.1578,30.171,30.138,30.1446,30800.0
2010-03-30 15:20:00,45.58,45.58,45.51,45.55,27000.0,30.138,30.138,30.0917,30.1181,27000.0
2010-03-30 15:25:00,45.55,45.57,45.52,45.53,29800.0,30.1181,30.1314,30.0983,30.1049,29800.0
2010-03-30 15:30:00,45.53,45.61,45.53,45.61,38000.0,30.1049,30.1578,30.1049,30.1578,38000.0
2010-03-30 15:35:00,45.61,45.61,45.51,45.51,55100.0,30.1578,30.1578,30.0917,30.0917,55100.0
2010-03-30 15:40:00,45.51,45.57,45.51,45.51,52500.0,30.0917,30.1314,30.0917,30.0917,52500.0
2010-03-30 15:45:00,45.52,45.53,45.47,45.52,64200.0,30.0983,30.1049,30.0652,30.0983,64200.0
2010-03-30 15:50:00,45.53,45.53,45.49,45.53,87800.0,30.1049,30.1049,30.0785,30.1049,87800.0
2010-03-30 15:55:00,45.53,45.56,45.51,45.56,116900.0,30.1049,30.1248,30.0917,30.1248,116900.0
2010-03-31 09:30:00,45.39,45.74,45.31,45.74,41900.0,30.0123,30.2438,29.9595,30.2438,41900.0
2010-03-31 09:35:00,45.74,45.83,45.54,45.69,51300.0,30.2438,30.3033,30.1115,30.2107,51300.0
2010-03-31 09:40:00,45.68,45.79,45.44,45.59,59200.0,30.2041,30.2768,30.0454,30.1446,59200.0
2010-03-31 09:45:00,45.58,45.78,45.52,45.6,63300.0,30.138,30.2702,30.0983,30.1512,63300.0
2010-03-31 09:50:00,45.57,45.71,45.57,45.64,33600.0,30.1314,30.2239,30.1314,30.1777,33600.0
2010-03-31 09:55:00,45.64,45.64,45.5,45.58,33700.0,30.1777,30.1777,30.0851,30.138,33700.0
2010-03-31 10:00:00,45.58,45.7,45.56,45.63,45200.0,30.138,30.2173,30.1248,30.171,45200.0
2010-03-31 10:05:00,45.64,45.73,45.54,45.62,64100.0,30.1777,30.2372,30.1115,30.1644,64100.0
2010-03-31 10:10:00,45.61,45.61,45.44,45.45,42400.0,30.1578,30.1578,30.0454,30.052,42400.0
2010-03-31 10:15:00,45.46,45.58,45.42,45.57,35900.0,30.0586,30.138,30.0322,30.1314,35900.0
2010-03-31 10:20:00,45.57,45.7,45.56,45.67,42500.0,30.1314,30.2173,30.1248,30.1975,42500.0
2010-03-31 10:25:00,45.67,45.7,45.62,45.7,21100.0,30.1975,30.2173,30.1644,30.2173,21100.0
2010-03-31 10:30:00,45.69,45.71,45.59,45.67,48000.0,30.2107,30.2239,30.1446,30.1975,48000.0
2010-03-31 10:35:00,45.68,45.72,45.65,45.66,32600.0,30.2041,30.2305,30.1843,30.1909,32600.0
2010-03-31 10:40:00,45.65,45.69,45.56,45.56,24200.0,30.1843,30.2107,30.1248,30.1248,24200.0
2010-03-31 10:45:00,45.57,45.6,45.52,45.58,21000.0,30.1314,30.1512,30.0983,30.138,21000.0
2010-03-31 10:50:00,45.57,45.57,45.47,45.47,15900.0,30.1314,30.1314,30.0652,30.0652,15900.0
2010-03-31 10:55:00,45.48,45.57,45.45,45.57,18100.0,30.0719,30.1314,30.052,30.1314,18100.0
2010-03-31 11:00:00,45.56,45.57,45.42,45.46,26300.0,30.1248,30.1314,30.0322,30.0586,26300.0
2010-03-31 11:05:00,45.47,45.54,45.45,45.5,30100.0,30.0652,30.1115,30.052,30.0851,30100.0
2010-03-31 11:10:00,45.5,45.5,45.46,45.49,19100.0,30.0851,30.0851,30.0586,30.0785,19100.0
2010-03-31 11:15:00,45.49,45.49,45.45,45.46,15400.0,30.0785,30.0785,30.052,30.0586,15400.0
2010-03-31 11:20:00,45.46,45.57,45.42,45.55,22800.0,30.0586,30.1314,30.0322,30.1181,22800.0
2010-03-31 11:25:00,45.51,45.52,45.45,45.46,10300.0,30.0917,30.0983,30.052,30.0586,10300.0
2010-03-31 11:30:00,45.45,45.59,45.44,45.57,17900.0,30.052,30.1446,30.0454,30.1314,17900.0
2010-03-31 11:35:00,45.58,45.61,45.52,45.54,15100.0,30.138,30.1578,30.0983,30.1115,15100.0
2010-03-31 11:40:00,45.54,45.6,45.52,45.55,18900.0,30.1115,30.1512,30.0983,30.1181,18900.0
2010-03-31 11:45:00,45.55,45.63,45.54,45.61,13200.0,30.1181,30.171,30.1115,30.1578,13200.0
2010-03-31 11:50:00,45.61,45.63,45.56,45.56,13600.0,30.1578,30.171,30.1248,30.1248,13600.0
2010-03-31 11:55:00,45.56,45.6,45.56,45.6,14500.0,30.1248,30.1512,30.1248,30.1512,14500.0
2010-03-31 12:00:00,45.59,45.59,45.47,45.49,36000.0,30.1446,30.1446,30.0652,30.0785,36000.0
2010-03-31 12:05:00,45.47,45.53,45.46,45.48,15000.0,30.0652,30.1049,30.0586,30.0719,15000.0
2010-03-31 12:10:00,45.46,45.49,45.43,45.45,32700.0,30.0586,30.0785,30.0388,30.052,32700.0
2010-03-31 12:15:00,45.46,45.52,45.46,45.49,14300.0,30.0586,30.0983,30.0586,30.0785,14300.0
2010-03-31 12:20:00,45.49,45.53,45.47,45.48,35300.0,30.0785,30.1049,30.0652,30.0719,35300.0
2010-03-31 12:25:00,45.48,45.51,45.43,45.44,17500.0,30.0719,30.0917,30.0388,30.0454,17500.0
2010-03-31 12:30:00,45.46,45.47,45.42,45.45,24200.0,30.0586,30.0652,30.0322,30.052,24200.0
2010-03-31 12:35:00,45.47,45.5,45.43,45.47,16300.0,30.0652,30.0851,30.0388,30.0652,16300.0
2010-03-31 12:40:00,45.47,45.48,45.38,45.4,20900.0,30.0652,30.0719,30.0057,30.019,20900.0
2010-03-31 12:45:00,45.43,45.46,45.36,45.41,23900.0,30.0388,30.0586,29.9925,30.0256,23900.0
2010-03-31 12:50:00,45.42,45.44,45.41,45.44,8600.0,30.0322,30.0454,30.0256,30.0454,8600.0
2010-03-31 12:55:00,45.44,45.47,45.41,45.42,12400.0,30.0454,30.0652,30.0256,30.0322,12400.0
2010-03-31 13:00:00,45.42,45.43,45.3,45.32,38700.0,30.0322,30.0388,29.9528,29.9661,38700.0
2010-03-31 13:05:00,45.31,45.37,45.31,45.35,17900.0,29.9595,29.9991,29.9595,29.9859,17900.0
2010-03-31 13:10:00,45.36,45.37,45.35,45.36,6900.0,29.9925,29.9991,29.9859,29.9925,6900.0
2010-03-31 13:15:00,45.37,45.43,45.37,45.41,18200.0,29.9991,30.0388,29.9991,30.0256,18200.0
2010-03-31 13:20:00,45.4,45.4,45.36,45.39,20000.0,30.019,30.019,29.9925,30.0123,20000.0
2010-03-31 13:25:00,45.38,45.39,45.36,45.38,14800.0,30.0057,30.0123,29.9925,30.0057,14800.0
2010-03-31 13:30:00,45.37,45.4,45.37,45.38,16900.0,29.9991,30.019,29.9991,30.0057,16900.0
2010-03-31 13:35:00,45.38,45.4,45.37,45.38,14100.0,30.0057,30.019,29.9991,30.0057,14100.0
2010-03-31 13:40:00,45.38,45.43,45.38,45.39,21900.0,30.0057,30.0388,30.0057,30.0123,21900.0
2010-03-31 13:45:00,45.4,45.43,45.38,45.42,13200.0,30.019,30.0388,30.0057,30.0322,13200.0
2010-03-31 13:50:00,45.43,45.43,45.39,45.42,17800.0,30.0388,30.0388,30.0123,30.0322,17800.0
2010-03-31 13:55:00,45.42,45.45,45.39,45.4,18900.0,30.0322,30.052,30.0123,30.019,18900.0
2010-03-31 14:00:00,45.39,45.43,45.37,45.42,16600.0,30.0123,30.0388,29.9991,30.0322,16600.0
2010-03-31 14:05:00,45.41,45.48,45.4,45.44,28900.0,30.0256,30.0719,30.019,30.0454,28900.0
2010-03-31 14:10:00,45.44,45.48,45.37,45.37,33200.0,30.0454,30.0719,29.9991,29.9991,33200.0
2010-03-31 14:15:00,45.38,45.43,45.38,45.39,45700.0,30.0057,30.0388,30.0057,30.0123,45700.0
2010-03-31 14:20:00,45.39,45.41,45.37,45.4,11500.0,30.0123,30.0256,29.9991,30.019,11500.0
2010-03-31 14:25:00,45.4,45.44,45.37,45.43,28500.0,30.019,30.0454,29.9991,30.0388,28500.0
2010-03-31 14:30:00,45.44,45.47,45.39,45.4,48300.0,30.0454,30.0652,30.0123,30.019,48300.0
2010-03-31 14:35:00,45.4,45.47,45.38,45.44,62700.0,30.019,30.0652,30.0057,30.0454,62700.0
2010-03-31 14:40:00,45.44,45.44,45.35,45.35,61100.0,30.0454,30.0454,29.9859,29.9859,61100.0
2010-03-31 14:45:00,45.35,45.38,45.32,45.33,49100.0,29.9859,30.0057,29.9661,29.9727,49100.0
2010-03-31 14:50:00,45.32,45.35,45.28,45.28,38300.0,29.9661,29.9859,29.9396,29.9396,38300.0
2010-03-31 14:55:00,45.29,45.35,45.28,45.34,55100.0,29.9462,29.9859,29.9396,29.9793,55100.0
2010-03-31 15:00:00,45.32,45.36,45.29,45.32,45100.0,29.9661,29.9925,29.9462,29.9661,45100.0
2010-03-31 15:05:00,45.32,45.39,45.31,45.37,46500.0,29.9661,30.0123,29.9595,29.9991,46500.0
2010-03-31 15:10:00,45.36,45.4,45.34,45.37,41400.0,29.9925,30.019,29.9793,29.9991,41400.0
2010-03-31 15:15:00,45.37,45.38,45.31,45.34,43900.0,29.9991,30.0057,29.9595,29.9793,43900.0
2010-03-31 15:20:00,45.35,45.35,45.29,45.35,44100.0,29.9859,29.9859,29.9462,29.9859,44100.0
2010-03-31 15:25:00,45.35,45.47,45.35,45.47,74500.0,29.9859,30.0652,29.9859,30.0652,74500.0
2010-03-31 15:30:00,45.47,45.47,45.4,45.41,51900.0,30.0652,30.0652,30.019,30.0256,51900.0
2010-03-31 15:35:00,45.4,45.42,45.37,45.41,59300.0,30.019,30.0322,29.9991,30.0256,59300.0
2010-03-31 15:40:00,45.41,45.46,45.4,45.41,55200.0,30.0256,30.0586,30.019,30.0256,55200.0
2010-03-31 15:45:00,45.41,45.41,45.25,45.25,180000.0,30.0256,30.0256,29.9198,29.9198,180000.0
2010-03-31 15:50:00,45.25,45.39,45.24,45.35,96200.0,29.9198,30.0123,29.9132,29.9859,96200.0
2010-03-31 15:55:00,45.35,45.4,45.33,45.38,151600.0,29.9859,30.019,29.9727,30.0057,151600.0
2010-04-01 09:30:00,45.98,45.99,45.74,45.9,55500.0,30.4025,30.4091,30.2438,30.3496,55500.0
2010-04-01 09:35:00,45.9,46.04,45.79,45.8,78500.0,30.3496,30.4421,30.2768,30.2834,78500.0
2010-04-01 09:40:00,45.81,46.01,45.78,45.81,63700.0,30.2901,30.4223,30.2702,30.2901,63700.0
2010-04-01 09:45:00,45.81,45.99,45.81,45.98,44700.0,30.2901,30.4091,30.2901,30.4025,44700.0
2010-04-01 09:50:00,45.98,46.12,45.98,46.1,42000.0,30.4025,30.495,30.4025,30.4818,42000.0
2010-04-01 09:55:00,46.1,46.15,46.08,46.09,36200.0,30.4818,30.5149,30.4686,30.4752,36200.0
2010-04-01 10:00:00,46.09,46.22,46.05,46.09,55900.0,30.4752,30.5612,30.4487,30.4752,55900.0
2010-04-01 10:05:00,46.09,46.14,46.01,46.07,51300.0,30.4752,30.5083,30.4223,30.462,51300.0
2010-04-01 10:10:00,46.06,46.16,46.05,46.14,32500.0,30.4554,30.5215,30.4487,30.5083,32500.0
2010-04-01 10:15:00,46.15,46.17,46.05,46.06,37800.0,30.5149,30.5281,30.4487,30.4554,37800.0
2010-04-01 10:20:00,46.07,46.09,45.99,45.99,25200.0,30.462,30.4752,30.4091,30.4091,25200.0
2010-04-01 10:25:00,46.0,46.02,45.94,45.97,24300.0,30.4157,30.4289,30.376,30.3958,24300.0
2010-04-01 10:30:00,45.99,46.04,45.99,46.01,25600.0,30.4091,30.4421,30.4091,30.4223,25600.0
2010-04-01 10:35:00,46.02,46.12,46.01,46.12,25500.0,30.4289,30.495,30.4223,30.495,25500.0
2010-04-01 10:40:00,46.11,46.18,46.08,46.12,28800.0,30.4884,30.5347,30.4686,30.495,28800.0
2010-04-01 10:45:00,46.14,46.14,46.0,46.01,23700.0,30.5083,30.5083,30.4157,30.4223,23700.0
2010-04-01 10:50:00,46.01,46.05,45.97,46.02,44900.0,30.4223,30.4487,30.3958,30.4289,44900.0
2010-04-01 10:55:00,46.02,46.05,45.95,46.03,42200.0,30.4289,30.4487,30.3826,30.4355,42200.0
2010-04-01 11:00:00,46.04,46.05,45.96,45.97,28100.0,30.4421,30.4487,30.3892,30.3958,28100.0
2010-04-01 11:05:00,45.98,46.03,45.96,45.99,16200.0,30.4025,30.4355,30.3892,30.4091,16200.0
2010-04-01 11:10:00,45.98,46.0,45.93,45.97,19700.0,30.4025,30.4157,30.3694,30.3958,19700.0
2010-04-01 11:15:00,45.97,46.0,45.94,45.98,11300.0,30.3958,30.4157,30.376,30.4025,11300.0
2010-04-01 11:20:00,45.99,46.03,45.94,46.0,20400.0,30.4091,30.4355,30.376,30.4157,20400.0
2010-04-01 11:25:00,46.0,46.02,45.97,46.0,19700.0,30.4157,30.4289,30.3958,30.4157,19700.0
2010-04-01 11:30:00,45.99,46.03,45.95,45.98,16300.0,30.4091,30.4355,30.3826,30.4025,16300.0
2010-04-01 11:35:00,45.99,46.0,45.96,46.0,12300.0,30.4091,30.4157,30.3892,30.4157,12300.0
2010-04-01 11:40:00,46.0,46.01,45.96,45.98,19100.0,30.4157,30.4223,30.3892,30.4025,19100.0
2010-04-01 11:45:00,45.97,46.0,45.95,45.95,13800.0,30.3958,30.4157,30.3826,30.3826,13800.0
2010-04-01 11:50:00,45.95,45.99,45.94,45.98,11200.0,30.3826,30.4091,30.376,30.4025,11200.0
2010-04-01 11:55:00,46.0,46.01,45.92,45.95,26000.0,30.4157,30.4223,30.3628,30.3826,26000.0
2010-04-01 12:00:00,45.95,45.99,45.95,45.95,11300.0,30.3826,30.4091,30.3826,30.3826,11300.0
2010-04-01 12:05:00,45.97,46.01,45.96,45.99,23800.0,30.3958,30.4223,30.3892,30.4091,23800.0
2010-04-01 12:10:00,45.99,46.01,45.93,45.93,37600.0,30.4091,30.4223,30.3694,30.3694,37600.0
2010-04-01 12:15:00,45.93,45.96,45.9,45.96,22200.0,30.3694,30.3892,30.3496,30.3892,22200.0
2010-04-01 12:20:00,45.97,46.01,45.95,46.0,21500.0,30.3958,30.4223,30.3826,30.4157,21500.0
2010-04-01 12:25:00,46.0,46.0,45.95,45.97,8400.0,30.4157,30.4157,30.3826,30.3958,8400.0
2010-04-01 12:30:00,45.97,45.97,45.94,45.96,11200.0,30.3958,30.3958,30.376,30.3892,11200.0
2010-04-01 12:35:00,45.95,45.98,45.93,45.93,15100.0,30.3826,30.4025,30.3694,30.3694,15100.0
2010-04-01 12:40:00,45.93,45.97,45.93,45.95,5900.0,30.3694,30.3958,30.3694,30.3826,5900.0
2010-04-01 12:45:00,45.94,45.96,45.9,45.93,10500.0,30.376,30.3892,30.3496,30.3694,10500.0
2010-04-01 12:50:00,45.93,45.94,45.9,45.93,25900.0,30.3694,30.376,30.3496,30.3694,25900.0
2010-04-01 12:55:00,45.92,45.93,45.9,45.9,15500.0,30.3628,30.3694,30.3496,30.3496,15500.0
2010-04-01 13:00:00,45.9,45.91,45.9,45.9,24100.0,30.3496,30.3562,30.3496,30.3496,24100.0
2010-04-01 13:05:00,45.9,45.9,45.82,45.85,35900.0,30.3496,30.3496,30.2967,30.3165,35900.0
2010-04-01 13:10:00,45.85,45.93,45.84,45.9,13600.0,30.3165,30.3694,30.3099,30.3496,13600.0
2010-04-01 13:15:00,45.91,45.94,45.9,45.91,9100.0,30.3562,30.376,30.3496,30.3562,9100.0
2010-04-01 13:20:00,45.9,45.94,45.9,45.94,8100.0,30.3496,30.376,30.3496,30.376,8100.0
2010-04-01 13:25:00,45.94,45.94,45.9,45.92,7100.0,30.376,30.376,30.3496,30.3628,7100.0
2010-04-01 13:30:00,45.9,45.93,45.9,45.92,10200.0,30.3496,30.3694,30.3496,30.3628,10200.0
2010-04-01 13:35:00,45.91,45.92,45.9,45.91,8900.0,30.3562,30.3628,30.3496,30.3562,8900.0
2010-04-01 13:40:00,45.91,45.91,45.85,45.86,16500.0,30.3562,30.3562,30.3165,30.3231,16500.0
2010-04-01 13:45:00,45.86,45.86,45.76,45.78,53400.0,30.3231,30.3231,30.257,30.2702,53400.0
2010-04-01 13:50:00,45.77,45.8,45.71,45.73,51500.0,30.2636,30.2834,30.2239,30.2372,51500.0
2010-04-01 13:55:00,45.73,45.74,45.68,45.72,19300.0,30.2372,30.2438,30.2041,30.2305,19300.0
2010-04-01 14:00:00,45.7,45.77,45.7,45.73,46400.0,30.2173,30.2636,30.2173,30.2372,46400.0
2010-04-01 14:05:00,45.72,45.72,45.61,45.72,84100.0,30.2305,30.2305,30.1578,30.2305,84100.0
2010-04-01 14:10:00,45.72,45.76,45.62,45.73,80400.0,30.2305,30.257,30.1644,30.2372,80400.0
2010-04-01 14:15:00,45.73,45.8,45.69,45.79,71400.0,30.2372,30.2834,30.2107,30.2768,71400.0
2010-04-01 14:20:00,45.79,45.8,45.74,45.78,12300.0,30.2768,30.2834,30.2438,30.2702,12300.0
2010-04-01 14:25:00,45.76,45.77,45.7,45.74,45400.0,30.257,30.2636,30.2173,30.2438,45400.0
2010-04-01 14:30:00,45.73,45.78,45.64,45.66,35500.0,30.2372,30.2702,30.1777,30.1909,35500.0
2010-04-01 14:35:00,45.66,45.7,45.62,45.65,22100.0,30.1909,30.2173,30.1644,30.1843,22100.0
2010-04-01 14:40:00,45.65,45.66,45.57,45.62,98900.0,30.1843,30.1909,30.1314,30.1644,98900.0
2010-04-01 14:45:00,45.61,45.67,45.59,45.66,26500.0,30.1578,30.1975,30.1446,30.1909,26500.0
2010-04-01 14:50:00,45.66,45.74,45.66,45.73,41900.0,30.1909,30.2438,30.1909,30.2372,41900.0
2010-04-01 14:55:00,45.72,45.75,45.67,45.75,39100.0,30.2305,30.2504,30.1975,30.2504,39100.0
2010-04-01 15:00:00,45.75,45.8,45.74,45.74,35900.0,30.2504,30.2834,30.2438,30.2438,35900.0
2010-04-01 15:05:00,45.74,45.78,45.72,45.78,57000.0,30.2438,30.2702,30.2305,30.2702,57000.0
2010-04-01 15:10:00,45.77,45.83,45.76,45.82,33600.0,30.2636,30.3033,30.257,30.2967,33600.0
2010-04-01 15:15:00,45.82,45.89,45.82,45.88,54300.0,30.2967,30.343,30.2967,30.3363,54300.0
2010-04-01 15:20:00,45.87,45.9,45.87,45.88,44000.0,30.3297,30.3496,30.3297,30.3363,44000.0
2010-04-01 15:25:00,45.89,45.9,45.86,45.88,61500.0,30.343,30.3496,30.3231,30.3363,61500.0
2010-04-01 15:30:00,45.88,45.93,45.87,45.89,75900.0,30.3363,30.3694,30.3297,30.343,75900.0
2010-04-01 15:35:00,45.89,45.9,45.81,45.87,40000.0,30.343,30.3496,30.2901,30.3297,40000.0
2010-04-01 15:40:00,45.87,45.9,45.83,45.89,74500.0,30.3297,30.3496,30.3033,30.343,74500.0
2010-04-01 15:45:00,45.89,45.92,45.84,45.9,90100.0,30.343,30.3628,30.3099,30.3496,90100.0
2010-04-01 15:50:00,45.9,45.91,45.85,45.91,103000.0,30.3496,30.3562,30.3165,30.3562,103000.0
2010-04-01 15:55:00,45.91,45.94,45.87,45.92,148600.0,30.3562,30.376,30.3297,30.3628,148600.0
2010-04-05 09:30:00,46.44,46.44,46.14,46.15,93900.0,30.7066,30.7066,30.5083,30.5149,93900.0
2010-04-05 09:35:00,46.15,46.33,46.08,46.18,56600.0,30.5149,30.6339,30.4686,30.5347,56600.0
2010-04-05 09:40:00,46.18,46.45,46.15,46.44,73000.0,30.5347,30.7132,30.5149,30.7066,73000.0
2010-04-05 09:45:00,46.45,46.5,46.39,46.47,52300.0,30.7132,30.7463,30.6736,30.7265,52300.0
2010-04-05 09:50:00,46.48,46.5,46.45,46.5,39400.0,30.7331,30.7463,30.7132,30.7463,39400.0
2010-04-05 09:55:00,46.49,46.51,46.34,46.43,47700.0,30.7397,30.7529,30.6405,30.7,47700.0
2010-04-05 10:00:00,46.43,46.51,46.37,46.5,56700.0,30.7,30.7529,30.6603,30.7463,56700.0
2010-04-05 10:05:00,46.49,46.61,46.47,46.59,67300.0,30.7397,30.819,30.7265,30.8058,67300.0
2010-04-05 10:10:00,46.59,46.69,46.57,46.69,33500.0,30.8058,30.8719,30.7926,30.8719,33500.0
2010-04-05 10:15:00,46.69,46.79,46.68,46.76,54800.0,30.8719,30.938,30.8653,30.9182,54800.0
2010-04-05 10:20:00,46.75,46.89,46.75,46.84,65400.0,30.9116,31.0042,30.9116,30.9711,65400.0
2010-04-05 10:25:00,46.85,46.91,46.81,46.91,51900.0,30.9777,31.0174,30.9513,31.0174,51900.0
2010-04-05 10:30:00,46.91,46.96,46.83,46.89,80400.0,31.0174,31.0504,30.9645,31.0042,80400.0
2010-04-05 10:35:00,46.89,46.96,46.87,46.94,100800.0,31.0042,31.0504,30.9909,31.0372,100800.0
2010-04-05 10:40:00,46.94,47.13,46.94,47.13,192400.0,31.0372,31.1629,31.0372,31.1629,192400.0
2010-04-05 10:45:00,47.13,47.2,47.12,47.19,137800.0,31.1629,31.2091,31.1562,31.2025,137800.0
2010-04-05 10:50:00,47.18,47.35,47.18,47.35,97900.0,31.1959,31.3083,31.1959,31.3083,97900.0
2010-04-05 10:55:00,47.35,47.36,47.2,47.2,132700.0,31.3083,31.3149,31.2091,31.2091,132700.0
2010-04-05 11:00:00,47.21,47.23,47.15,47.19,88700.0,31.2158,31.229,31.1761,31.2025,88700.0
2010-04-05 11:05:00,47.19,47.3,47.19,47.26,51300.0,31.2025,31.2753,31.2025,31.2488,51300.0
2010-04-05 11:10:00,47.28,47.3,47.27,47.29,44500.0,31.262,31.2753,31.2554,31.2686,44500.0
2010-04-05 11:15:00,47.29,47.29,47.25,47.28,43000.0,31.2686,31.2686,31.2422,31.262,43000.0
2010-04-05 11:20:00,47.28,47.34,47.26,47.33,92800.0,31.262,31.3017,31.2488,31.2951,92800.0
2010-04-05 11:25:00,47.33,47.39,47.31,47.39,52600.0,31.2951,31.3348,31.2819,31.3348,52600.0
2010-04-05 11:30:00,47.39,47.41,47.31,47.32,54700.0,31.3348,31.348,31.2819,31.2885,54700.0
2010-04-05 11:35:00,47.32,47.35,47.31,47.34,48500.0,31.2885,31.3083,31.2819,31.3017,48500.0
2010-04-05 11:40:00,47.35,47.35,47.32,47.32,34900.0,31.3083,31.3083,31.2885,31.2885,34900.0
2010-04-05 11:45:00,47.32,47.35,47.31,47.34,48400.0,31.2885,31.3083,31.2819,31.3017,48400.0
2010-04-05 11:50:00,47.34,47.35,47.33,47.34,46500.0,31.3017,31.3083,31.2951,31.3017,46500.0
2010-04-05 11:55:00,47.34,47.46,47.33,47.45,118100.0,31.3017,31.3811,31.2951,31.3744,118100.0
2010-04-05 12:00:00,47.46,47.54,47.45,47.5,135800.0,31.3811,31.434,31.3744,31.4075,135800.0
2010-04-05 12:05:00,47.5,47.62,47.48,47.62,115800.0,31.4075,31.4868,31.3943,31.4868,115800.0
2010-04-05 12:10:00,47.61,47.62,47.49,47.5,51200.0,31.4802,31.4868,31.4009,31.4075,51200.0
2010-04-05 12:15:00,47.5,47.52,47.47,47.49,54800.0,31.4075,31.4207,31.3877,31.4009,54800.0
2010-04-05 12:20:00,47.5,47.57,47.5,47.54,65300.0,31.4075,31.4538,31.4075,31.434,65300.0
2010-04-05 12:25:00,47.54,47.55,47.51,47.52,33600.0,31.434,31.4406,31.4141,31.4207,33600.0
2010-04-05 12:30:00,47.53,47.55,47.5,47.53,47200.0,31.4273,31.4406,31.4075,31.4273,47200.0
2010-04-05 12:35:00,47.52,47.54,47.5,47.52,19100.0,31.4207,31.434,31.4075,31.4207,19100.0
2010-04-05 12:40:00,47.52,47.62,47.52,47.59,51000.0,31.4207,31.4868,31.4207,31.467,51000.0
2010-04-05 12:45:00,47.59,47.6,47.54,47.55,25400.0,31.467,31.4736,31.434,31.4406,25400.0
2010-04-05 12:50:00,47.55,47.63,47.54,47.6,53200.0,31.4406,31.4935,31.434,31.4736,53200.0
2010-04-05 12:55:00,47.58,47.6,47.56,47.59,28600.0,31.4604,31.4736,31.4472,31.467,28600.0
2010-04-05 13:00:00,47.6,47.67,47.59,47.66,65200.0,31.4736,31.5199,31.467,31.5133,65200.0
2010-04-05 13:05:00,47.66,47.7,47.64,47.68,83000.0,31.5133,31.5397,31.5001,31.5265,83000.0
2010-04-05 13:10:00,47.67,47.75,47.67,47.74,73700.0,31.5199,31.5728,31.5199,31.5662,73700.0
2010-04-05 13:15:00,47.73,47.74,47.69,47.7,33100.0,31.5596,31.5662,31.5331,31.5397,33100.0
2010-04-05 13:20:00,47.7,47.81,47.7,47.8,104400.0,31.5397,31.6125,31.5397,31.6059,104400.0
2010-04-05 13:25:00,47.81,47.85,47.79,47.8,88900.0,31.6125,31.6389,31.5993,31.6059,88900.0
2010-04-05 13:30:00,47.8,47.84,47.77,47.8,61100.0,31.6059,31.6323,31.586,31.6059,61100.0
2010-04-05 13:35:00,47.8,47.82,47.67,47.68,52300.0,31.6059,31.6191,31.5199,31.5265,52300.0
2010-04-05 13:40:00,47.67,47.69,47.65,47.65,33000.0,31.5199,31.5331,31.5067,31.5067,33000.0
2010-04-05 13:45:00,47.65,47.68,47.51,47.51,68400.0,31.5067,31.5265,31.4141,31.4141,68400.0
2010-04-05 13:50:00,47.51,47.53,47.46,47.47,117900.0,31.4141,31.4273,31.3811,31.3877,117900.0
2010-04-05 13:55:00,47.47,47.5,47.43,47.43,40100.0,31.3877,31.4075,31.3612,31.3612,40100.0
2010-04-05 14:00:00,47.44,47.45,47.4,47.4,51800.0,31.3678,31.3744,31.3414,31.3414,51800.0
2010-04-05 14:05:00,47.41,47.5,47.4,47.5,52600.0,31.348,31.4075,31.3414,31.4075,52600.0
2010-04-05 14:10:00,47.5,47.52,47.48,47.5,25600.0,31.4075,31.4207,31.3943,31.4075,25600.0
2010-04-05 14:15:00,47.5,47.6,47.49,47.59,44400.0,31.4075,31.4736,31.4009,31.467,44400.0
2010-04-05 14:20:00,47.6,47.6,47.53,47.59,42300.0,31.4736,31.4736,31.4273,31.467,42300.0
2010-04-05 14:25:00,47.6,47.63,47.56,47.61,33800.0,31.4736,31.4935,31.4472,31.4802,33800.0
2010-04-05 14:30:00,47.61,47.64,47.56,47.63,28300.0,31.4802,31.5001,31.4472,31.4935,28300.0
2010-04-05 14:35:00,47.63,47.64,47.57,47.61,30700.0,31.4935,31.5001,31.4538,31.4802,30700.0
2010-04-05 14:40:00,47.6,47.64,47.59,47.61,31400.0,31.4736,31.5001,31.467,31.4802,31400.0
2010-04-05 14:45:00,47.61,47.64,47.59,47.6,43800.0,31.4802,31.5001,31.467,31.4736,43800.0
2010-04-05 14:50:00,47.61,47.63,47.54,47.63,43300.0,31.4802,31.4935,31.434,31.4935,43300.0
2010-04-05 14:55:00,47.63,47.63,47.55,47.57,67300.0,31.4935,31.4935,31.4406,31.4538,67300.0
2010-04-05 15:00:00,47.56,47.64,47.56,47.61,54900.0,31.4472,31.5001,31.4472,31.4802,54900.0
2010-04-05 15:05:00,47.62,47.62,47.54,47.56,79100.0,31.4868,31.4868,31.434,31.4472,79100.0
2010-04-05 15:10:00,47.56,47.63,47.56,47.62,65200.0,31.4472,31.4935,31.4472,31.4868,65200.0
2010-04-05 15:15:00,47.62,47.64,47.59,47.62,62600.0,31.4868,31.5001,31.467,31.4868,62600.0
2010-04-05 15:20:00,47.62,47.71,47.62,47.71,69900.0,31.4868,31.5464,31.4868,31.5464,69900.0
2010-04-05 15:25:00,47.71,47.72,47.67,47.67,46000.0,31.5464,31.553,31.5199,31.5199,46000.0
2010-04-05 15:30:00,47.66,47.66,47.63,47.63,113100.0,31.5133,31.5133,31.4935,31.4935,113100.0
2010-04-05 15:35:00,47.63,47.64,47.52,47.53,84600.0,31.4935,31.5001,31.4207,31.4273,84600.0
2010-04-05 15:40:00,47.52,47.53,47.44,47.47,202900.0,31.4207,31.4273,31.3678,31.3877,202900.0
2010-04-05 15:45:00,47.46,47.6,47.45,47.57,166800.0,31.3811,31.4736,31.3744,31.4538,166800.0
2010-04-05 15:50:00,47.57,47.58,47.5,47.53,182200.0,31.4538,31.4604,31.4075,31.4273,182200.0
2010-04-05 15:55:00,47.53,47.54,47.5,47.54,259300.0,31.4273,31.434,31.4075,31.434,259300.0
2010-04-06 09:30:00,47.48,47.48,47.12,47.32,95200.0,31.3943,31.3943,31.1562,31.2885,95200.0
2010-04-06 09:35:00,47.32,47.87,47.3,47.82,121200.0,31.2885,31.6521,31.2753,31.6191,121200.0
2010-04-06 09:40:00,47.82,47.83,47.57,47.76,66800.0,31.6191,31.6257,31.4538,31.5794,66800.0
2010-04-06 09:45:00,47.78,47.8,47.68,47.79,55900.0,31.5926,31.6059,31.5265,31.5993,55900.0
2010-04-06 09:50:00,47.79,47.8,47.66,47.73,65300.0,31.5993,31.6059,31.5133,31.5596,65300.0
2010-04-06 09:55:00,47.74,47.78,47.71,47.75,42900.0,31.5662,31.5926,31.5464,31.5728,42900.0
2010-04-06 10:00:00,47.75,47.75,47.56,47.6,65300.0,31.5728,31.5728,31.4472,31.4736,65300.0
2010-04-06 10:05:00,47.6,47.7,47.58,47.7,50800.0,31.4736,31.5397,31.4604,31.5397,50800.0
2010-04-06 10:10:00,47.7,47.83,47.66,47.82,55100.0,31.5397,31.6257,31.5133,31.6191,55100.0
2010-04-06 10:15:00,47.83,47.86,47.8,47.82,42400.0,31.6257,31.6455,31.6059,31.6191,42400.0
2010-04-06 10:20:00,47.82,47.88,47.76,47.88,52700.0,31.6191,31.6588,31.5794,31.6588,52700.0
2010-04-06 10:25:00,47.89,47.92,47.85,47.9,36000.0,31.6654,31.6852,31.6389,31.672,36000.0
2010-04-06 10:30:00,47.92,47.92,47.85,47.9,69700.0,31.6852,31.6852,31.6389,31.672,69700.0
2010-04-06 10:35:00,47.89,47.89,47.8,47.84,43000.0,31.6654,31.6654,31.6059,31.6323,43000.0
2010-04-06 10:40:00,47.84,47.91,47.81,47.85,35000.0,31.6323,31.6786,31.6125,31.6389,35000.0
2010-04-06 10:45:00,47.84,47.84,47.74,47.76,32400.0,31.6323,31.6323,31.5662,31.5794,32400.0
2010-04-06 10:50:00,47.76,47.76,47.7,47.75,49000.0,31.5794,31.5794,31.5397,31.5728,49000.0
2010-04-06 10:55:00,47.75,47.84,47.74,47.81,28800.0,31.5728,31.6323,31.5662,31.6125,28800.0
2010-04-06 11:00:00,47.82,47.83,47.74,47.75,45200.0,31.6191,31.6257,31.5662,31.5728,45200.0
2010-04-06 11:05:00,47.74,47.79,47.72,47.74,35300.0,31.5662,31.5993,31.553,31.5662,35300.0
2010-04-06 11:10:00,47.74,47.78,47.73,47.74,59100.0,31.5662,31.5926,31.5596,31.5662,59100.0
2010-04-06 11:15:00,47.74,47.75,47.72,47.74,46900.0,31.5662,31.5728,31.553,31.5662,46900.0
2010-04-06 11:20:00,47.75,47.75,47.71,47.74,61100.0,31.5728,31.5728,31.5464,31.5662,61100.0
2010-04-06 11:25:00,47.74,47.9,47.74,47.9,110000.0,31.5662,31.672,31.5662,31.672,110000.0
2010-04-06 11:30:00,47.9,48.0,47.89,47.98,114400.0,31.672,31.7381,31.6654,31.7249,114400.0
2010-04-06 11:35:00,47.99,48.05,47.95,47.97,99300.0,31.7315,31.7712,31.705,31.7183,99300.0
2010-04-06 11:40:00,47.96,47.99,47.91,47.93,48600.0,31.7117,31.7315,31.6786,31.6918,48600.0
2010-04-06 11:45:00,47.93,47.94,47.87,47.87,33800.0,31.6918,31.6984,31.6521,31.6521,33800.0
2010-04-06 11:50:00,47.88,47.9,47.85,47.85,37400.0,31.6588,31.672,31.6389,31.6389,37400.0
2010-04-06 11:55:00,47.85,47.85,47.77,47.84,46600.0,31.6389,31.6389,31.586,31.6323,46600.0
2010-04-06 12:00:00,47.83,47.87,47.82,47.84,34000.0,31.6257,31.6521,31.6191,31.6323,34000.0
2010-04-06 12:05:00,47.85,47.87,47.84,47.87,27100.0,31.6389,31.6521,31.6323,31.6521,27100.0
2010-04-06 12:10:00,47.87,47.87,47.78,47.81,36200.0,31.6521,31.6521,31.5926,31.6125,36200.0
2010-04-06 12:15:00,47.81,47.81,47.78,47.8,19000.0,31.6125,31.6125,31.5926,31.6059,19000.0
2010-04-06 12:20:00,47.8,47.87,47.78,47.87,30800.0,31.6059,31.6521,31.5926,31.6521,30800.0
2010-04-06 12:25:00,47.87,47.87,47.84,47.84,23300.0,31.6521,31.6521,31.6323,31.6323,23300.0
2010-04-06 12:30:00,47.85,47.85,47.76,47.76,25500.0,31.6389,31.6389,31.5794,31.5794,25500.0
2010-04-06 12:35:00,47.76,47.77,47.73,47.74,20900.0,31.5794,31.586,31.5596,31.5662,20900.0
2010-04-06 12:40:00,47.75,47.78,47.73,47.74,30100.0,31.5728,31.5926,31.5596,31.5662,30100.0
2010-04-06 12:45:00,47.74,47.78,47.74,47.76,16500.0,31.5662,31.5926,31.5662,31.5794,16500.0
2010-04-06 12:50:00,47.77,47.77,47.7,47.7,30400.0,31.586,31.586,31.5397,31.5397,30400.0
2010-04-06 12:55:00,47.7,47.77,47.7,47.77,26100.0,31.5397,31.586,31.5397,31.586,26100.0
2010-04-06 13:00:00,47.78,47.81,47.71,47.72,37900.0,31.5926,31.6125,31.5464,31.553,37900.0
2010-04-06 13:05:00,47.73,47.79,47.72,47.75,19100.0,31.5596,31.5993,31.553,31.5728,19100.0
2010-04-06 13:10:00,47.76,47.8,47.74,47.77,30100.0,31.5794,31.6059,31.5662,31.586,30100.0
2010-04-06 13:15:00,47.77,47.77,47.68,47.68,26300.0,31.586,31.586,31.5265,31.5265,26300.0
2010-04-06 13:20:00,47.69,47.71,47.66,47.67,14600.0,31.5331,31.5464,31.5133,31.5199,14600.0
2010-04-06 13:25:00,47.67,47.71,47.66,47.69,20300.0,31.5199,31.5464,31.5133,31.5331,20300.0
2010-04-06 13:30:00,47.7,47.71,47.64,47.65,38400.0,31.5397,31.5464,31.5001,31.5067,38400.0
2010-04-06 13:35:00,47.64,47.65,47.59,47.59,38700.0,31.5001,31.5067,31.467,31.467,38700.0
2010-04-06 13:40:00,47.59,47.64,47.58,47.63,39200.0,31.467,31.5001,31.4604,31.4935,39200.0
2010-04-06 13:45:00,47.63,47.63,47.57,47.57,31300.0,31.4935,31.4935,31.4538,31.4538,31300.0
2010-04-06 13:50:00,47.58,47.62,47.58,47.6,31100.0,31.4604,31.4868,31.4604,31.4736,31100.0
2010-04-06 13:55:00,47.6,47.61,47.55,47.55,55000.0,31.4736,31.4802,31.4406,31.4406,55000.0
2010-04-06 14:00:00,47.55,47.64,47.53,47.6,81000.0,31.4406,31.5001,31.4273,31.4736,81000.0
2010-04-06 14:05:00,47.61,47.61,47.55,47.58,71800.0,31.4802,31.4802,31.4406,31.4604,71800.0
2010-04-06 14:10:00,47.58,47.64,47.56,47.64,58700.0,31.4604,31.5001,31.4472,31.5001,58700.0
2010-04-06 14:15:00,47.63,47.75,47.63,47.75,53200.0,31.4935,31.5728,31.4935,31.5728,53200.0
2010-04-06 14:20:00,47.77,47.8,47.75,47.78,44300.0,31.586,31.6059,31.5728,31.5926,44300.0
2010-04-06 14:25:00,47.78,47.8,47.75,47.79,46600.0,31.5926,31.6059,31.5728,31.5993,46600.0
2010-04-06 14:30:00,47.8,47.9,47.8,47.88,63000.0,31.6059,31.672,31.6059,31.6588,63000.0
2010-04-06 14:35:00,47.88,47.94,47.85,47.93,47900.0,31.6588,31.6984,31.6389,31.6918,47900.0
2010-04-06 14:40:00,47.93,47.97,47.87,47.91,105400.0,31.6918,31.7183,31.6521,31.6786,105400.0
2010-04-06 14:45:00,47.91,47.91,47.84,47.87,44900.0,31.6786,31.6786,31.6323,31.6521,44900.0
2010-04-06 14:50:00,47.87,47.9,47.85,47.89,30700.0,31.6521,31.672,31.6389,31.6654,30700.0
2010-04-06 14:55:00,47.89,47.9,47.85,47.85,17200.0,31.6654,31.672,31.6389,31.6389,17200.0
2010-04-06 15:00:00,47.85,47.88,47.84,47.84,34600.0,31.6389,31.6588,31.6323,31.6323,34600.0
2010-04-06 15:05:00,47.84,47.85,47.75,47.81,84700.0,31.6323,31.6389,31.5728,31.6125,84700.0
2010-04-06 15:10:00,47.81,47.83,47.76,47.77,31100.0,31.6125,31.6257,31.5794,31.586,31100.0
2010-04-06 15:15:00,47.76,47.81,47.75,47.78,57800.0,31.5794,31.6125,31.5728,31.5926,57800.0
2010-04-06 15:20:00,47.77,47.77,47.69,47.72,71400.0,31.586,31.586,31.5331,31.553,71400.0
2010-04-06 15:25:00,47.71,47.71,47.61,47.61,89000.0,31.5464,31.5464,31.4802,31.4802,89000.0
2010-04-06 15:30:00,47.61,47.62,47.57,47.59,93000.0,31.4802,31.4868,31.4538,31.467,93000.0
2010-04-06 15:35:00,47.59,47.67,47.58,47.64,74400.0,31.467,31.5199,31.4604,31.5001,74400.0
2010-04-06 15:40:00,47.65,47.75,47.64,47.72,65300.0,31.5067,31.5728,31.5001,31.553,65300.0
2010-04-06 15:45:00,47.73,47.73,47.65,47.65,62200.0,31.5596,31.5596,31.5067,31.5067,62200.0
2010-04-06 15:50:00,47.65,47.65,47.6,47.64,73700.0,31.5067,31.5067,31.4736,31.5001,73700.0
2010-04-06 15:55:00,47.64,47.66,47.61,47.63,111700.0,31.5001,31.5133,31.4802,31.4935,111700.0
2010-04-07 09:30:00,47.44,47.63,47.24,47.6,83900.0,31.3678,31.4935,31.2356,31.4736,83900.0
2010-04-07 09:35:00,47.6,47.8,47.6,47.76,76500.0,31.4736,31.6059,31.4736,31.5794,76500.0
2010-04-07 09:40:00,47.75,47.86,47.63,47.71,68900.0,31.5728,31.6455,31.4935,31.5464,68900.0
2010-04-07 09:45:00,47.71,47.77,47.54,47.57,48000.0,31.5464,31.586,31.434,31.4538,48000.0
2010-04-07 09:50:00,47.55,47.64,47.48,47.6,90100.0,31.4406,31.5001,31.3943,31.4736,90100.0
2010-04-07 09:55:00,47.6,47.68,47.6,47.65,186900.0,31.4736,31.5265,31.4736,31.5067,186900.0
2010-04-07 10:00:00,47.66,47.68,47.61,47.64,112800.0,31.5133,31.5265,31.4802,31.5001,112800.0
2010-04-07 10:05:00,47.63,47.78,47.62,47.71,151800.0,31.4935,31.5926,31.4868,31.5464,151800.0
2010-04-07 10:10:00,47.71,47.93,47.7,47.92,120700.0,31.5464,31.6918,31.5397,31.6852,120700.0
2010-04-07 10:15:00,47.92,48.04,47.92,47.96,105200.0,31.6852,31.7646,31.6852,31.7117,105200.0
2010-04-07 10:20:00,47.97,48.01,47.89,47.95,72100.0,31.7183,31.7447,31.6654,31.705,72100.0
2010-04-07 10:25:00,47.95,48.06,47.95,48.02,46300.0,31.705,31.7778,31.705,31.7513,46300.0
2010-04-07 10:30:00,48.0,48.04,47.94,48.03,62600.0,31.7381,31.7646,31.6984,31.7579,62600.0
2010-04-07 10:35:00,48.03,48.06,47.96,47.96,47200.0,31.7579,31.7778,31.7117,31.7117,47200.0
2010-04-07 10:40:00,47.97,47.99,47.82,47.87,95200.0,31.7183,31.7315,31.6191,31.6521,95200.0
2010-04-07 10:45:00,47.87,47.88,47.71,47.8,92800.0,31.6521,31.6588,31.5464,31.6059,92800.0
2010-04-07 10:50:00,47.81,47.81,47.7,47.72,39800.0,31.6125,31.6125,31.5397,31.553,39800.0
2010-04-07 10:55:00,47.72,47.8,47.71,47.75,55200.0,31.553,31.6059,31.5464,31.5728,55200.0
2010-04-07 11:00:00,47.74,47.76,47.7,47.75,48800.0,31.5662,31.5794,31.5397,31.5728,48800.0
2010-04-07 11:05:00,47.75,47.78,47.7,47.75,65300.0,31.5728,31.5926,31.5397,31.5728,65300.0
2010-04-07 11:10:00,47.75,47.77,47.72,47.76,77600.0,31.5728,31.586,31.553,31.5794,77600.0
2010-04-07 11:15:00,47.77,47.77,47.67,47.67,65500.0,31.586,31.586,31.5199,31.5199,65500.0
2010-04-07 11:20:00,47.67,47.73,47.57,47.73,69000.0,31.5199,31.5596,31.4538,31.5596,69000.0
2010-04-07 11:25:00,47.72,47.75,47.68,47.73,41000.0,31.553,31.5728,31.5265,31.5596,41000.0
2010-04-07 11:30:00,47.73,47.75,47.7,47.71,32400.0,31.5596,31.5728,31.5397,31.5464,32400.0
2010-04-07 11:35:00,47.72,47.75,47.54,47.55,71100.0,31.553,31.5728,31.434,31.4406,71100.0
2010-04-07 11:40:00,47.55,47.61,47.48,47.6,77200.0,31.4406,31.4802,31.3943,31.4736,77200.0
2010-04-07 11:45:00,47.61,47.68,47.59,47.68,36800.0,31.4802,31.5265,31.467,31.5265,36800.0
2010-04-07 11:50:00,47.69,47.7,47.66,47.7,48600.0,31.5331,31.5397,31.5133,31.5397,48600.0
2010-04-07 11:55:00,47.7,47.73,47.68,47.72,58100.0,31.5397,31.5596,31.5265,31.553,58100.0
2010-04-07 12:00:00,47.72,47.82,47.71,47.8,41800.0,31.553,31.6191,31.5464,31.6059,41800.0
2010-04-07 12:05:00,47.8,47.84,47.79,47.84,34200.0,31.6059,31.6323,31.5993,31.6323,34200.0
2010-04-07 12:10:00,47.84,47.86,47.72,47.73,37300.0,31.6323,31.6455,31.553,31.5596,37300.0
2010-04-07 12:15:00,47.74,47.75,47.66,47.67,35800.0,31.5662,31.5728,31.5133,31.5199,35800.0
2010-04-07 12:20:00,47.68,47.72,47.65,47.65,18500.0,31.5265,31.553,31.5067,31.5067,18500.0
2010-04-07 12:25:00,47.65,47.67,47.6,47.65,14700.0,31.5067,31.5199,31.4736,31.5067,14700.0
2010-04-07 12:30:00,47.64,47.73,47.64,47.73,22100.0,31.5001,31.5596,31.5001,31.5596,22100.0
2010-04-07 12:35:00,47.72,47.76,47.7,47.75,22700.0,31.553,31.5794,31.5397,31.5728,22700.0
2010-04-07 12:40:00,47.75,47.82,47.72,47.79,66900.0,31.5728,31.6191,31.553,31.5993,66900.0
2010-04-07 12:45:00,47.78,47.84,47.78,47.82,33400.0,31.5926,31.6323,31.5926,31.6191,33400.0
2010-04-07 12:50:00,47.81,47.89,47.79,47.89,29800.0,31.6125,31.6654,31.5993,31.6654,29800.0
2010-04-07 12:55:00,47.88,47.92,47.86,47.92,24300.0,31.6588,31.6852,31.6455,31.6852,24300.0
2010-04-07 13:00:00,47.92,48.05,47.91,48.01,78600.0,31.6852,31.7712,31.6786,31.7447,78600.0
2010-04-07 13:05:00,48.01,48.06,47.97,47.97,46400.0,31.7447,31.7778,31.7183,31.7183,46400.0
2010-04-07 13:10:00,47.96,48.02,47.93,47.95,46200.0,31.7117,31.7513,31.6918,31.705,46200.0
2010-04-07 13:15:00,47.95,47.95,47.88,47.92,25800.0,31.705,31.705,31.6588,31.6852,25800.0
2010-04-07 13:20:00,47.92,47.98,47.88,47.96,26100.0,31.6852,31.7249,31.6588,31.7117,26100.0
2010-04-07 13:25:00,47.98,48.0,47.91,47.92,19300.0,31.7249,31.7381,31.6786,31.6852,19300.0
2010-04-07 13:30:00,47.93,47.99,47.92,47.94,35900.0,31.6918,31.7315,31.6852,31.6984,35900.0
2010-04-07 13:35:00,47.94,47.98,47.88,47.88,49100.0,31.6984,31.7249,31.6588,31.6588,49100.0
2010-04-07 13:40:00,47.88,47.91,47.85,47.87,34000.0,31.6588,31.6786,31.6389,31.6521,34000.0
2010-04-07 13:45:00,47.85,47.86,47.8,47.81,25100.0,31.6389,31.6455,31.6059,31.6125,25100.0
2010-04-07 13:50:00,47.81,47.87,47.77,47.85,37500.0,31.6125,31.6521,31.586,31.6389,37500.0
2010-04-07 13:55:00,47.85,47.91,47.84,47.9,31200.0,31.6389,31.6786,31.6323,31.672,31200.0
2010-04-07 14:00:00,47.9,47.97,47.87,47.89,89400.0,31.672,31.7183,31.6521,31.6654,89400.0
2010-04-07 14:05:00,47.88,47.92,47.87,47.9,33300.0,31.6588,31.6852,31.6521,31.672,33300.0
2010-04-07 14:10:00,47.89,47.91,47.77,47.77,49400.0,31.6654,31.6786,31.586,31.586,49400.0
2010-04-07 14:15:00,47.77,47.78,47.71,47.74,39400.0,31.586,31.5926,31.5464,31.5662,39400.0
2010-04-07 14:20:00,47.75,47.76,47.67,47.7,36200.0,31.5728,31.5794,31.5199,31.5397,36200.0
2010-04-07 14:25:00,47.71,47.72,47.67,47.71,51700.0,31.5464,31.553,31.5199,31.5464,51700.0
2010-04-07 14:30:00,47.71,47.72,47.6,47.65,51600.0,31.5464,31.553,31.4736,31.5067,51600.0
2010-04-07 14:35:00,47.64,47.67,47.62,47.67,66800.0,31.5001,31.5199,31.4868,31.5199,66800.0
2010-04-07 14:40:00,47.67,47.72,47.6,47.68,60900.0,31.5199,31.553,31.4736,31.5265,60900.0
2010-04-07 14:45:00,47.67,47.68,47.61,47.61,56100.0,31.5199,31.5265,31.4802,31.4802,56100.0
2010-04-07 14:50:00,47.61,47.71,47.58,47.61,73400.0,31.4802,31.5464,31.4604,31.4802,73400.0
2010-04-07 14:55:00,47.62,47.62,47.54,47.6,52200.0,31.4868,31.4868,31.434,31.4736,52200.0
2010-04-07 15:00:00,47.59,47.59,47.4,47.43,85300.0,31.467,31.467,31.3414,31.3612,85300.0
2010-04-07 15:05:00,47.43,47.46,47.35,47.36,195400.0,31.3612,31.3811,31.3083,31.3149,195400.0
2010-04-07 15:10:00,47.36,47.39,47.32,47.36,97700.0,31.3149,31.3348,31.2885,31.3149,97700.0
2010-04-07 15:15:00,47.35,47.49,47.34,47.48,140600.0,31.3083,31.4009,31.3017,31.3943,140600.0
2010-04-07 15:20:00,47.48,47.49,47.43,47.44,59500.0,31.3943,31.4009,31.3612,31.3678,59500.0
2010-04-07 15:25:00,47.43,47.52,47.41,47.46,66900.0,31.3612,31.4207,31.348,31.3811,66900.0
2010-04-07 15:30:00,47.47,47.51,47.42,47.49,73700.0,31.3877,31.4141,31.3546,31.4009,73700.0
2010-04-07 15:35:00,47.48,47.58,47.45,47.55,96900.0,31.3943,31.4604,31.3744,31.4406,96900.0
2010-04-07 15:40:00,47.56,47.58,47.47,47.51,104800.0,31.4472,31.4604,31.3877,31.4141,104800.0
2010-04-07 15:45:00,47.51,47.54,47.48,47.48,86300.0,31.4141,31.434,31.3943,31.3943,86300.0
2010-04-07 15:50:00,47.48,47.54,47.46,47.49,139600.0,31.3943,31.434,31.3811,31.4009,139600.0
2010-04-07 15:55:00,47.49,47.61,47.49,47.61,136900.0,31.4009,31.4802,31.4009,31.4802,136900.0
2010-04-08 09:30:00,47.25,47.25,47.0,47.1,210500.0,31.2422,31.2422,31.0769,31.143,210500.0
2010-04-08 09:35:00,47.13,47.22,47.05,47.05,89700.0,31.1629,31.2224,31.11,31.11,89700.0
2010-04-08 09:40:00,47.03,47.1,47.0,47.1,114400.0,31.0967,31.143,31.0769,31.143,114400.0
2010-04-08 09:45:00,47.09,47.09,46.97,46.99,88500.0,31.1364,31.1364,31.0571,31.0703,88500.0
2010-04-08 09:50:00,46.98,47.15,46.96,47.12,77100.0,31.0637,31.1761,31.0504,31.1562,77100.0
2010-04-08 09:55:00,47.13,47.21,47.11,47.19,96400.0,31.1629,31.2158,31.1496,31.2025,96400.0
2010-04-08 10:00:00,47.19,47.22,47.13,47.17,79400.0,31.2025,31.2224,31.1629,31.1893,79400.0
2010-04-08 10:05:00,47.16,47.17,47.1,47.13,97200.0,31.1827,31.1893,31.143,31.1629,97200.0
2010-04-08 10:10:00,47.13,47.19,47.09,47.12,69700.0,31.1629,31.2025,31.1364,31.1562,69700.0
2010-04-08 10:15:00,47.11,47.22,47.11,47.21,79900.0,31.1496,31.2224,31.1496,31.2158,79900.0
2010-04-08 10:20:00,47.2,47.23,47.17,47.18,87700.0,31.2091,31.229,31.1893,31.1959,87700.0
2010-04-08 10:25:00,47.18,47.28,47.18,47.22,61000.0,31.1959,31.262,31.1959,31.2224,61000.0
2010-04-08 10:30:00,47.22,47.35,47.21,47.28,65100.0,31.2224,31.3083,31.2158,31.262,65100.0
2010-04-08 10:35:00,47.28,47.28,47.16,47.16,41300.0,31.262,31.262,31.1827,31.1827,41300.0
2010-04-08 10:40:00,47.16,47.18,47.07,47.07,50400.0,31.1827,31.1959,31.1232,31.1232,50400.0
2010-04-08 10:45:00,47.09,47.19,47.08,47.18,39400.0,31.1364,31.2025,31.1298,31.1959,39400.0
2010-04-08 10:50:00,47.18,47.3,47.16,47.28,35200.0,31.1959,31.2753,31.1827,31.262,35200.0
2010-04-08 10:55:00,47.28,47.29,47.07,47.07,91300.0,31.262,31.2686,31.1232,31.1232,91300.0
2010-04-08 11:00:00,47.09,47.23,47.08,47.23,41900.0,31.1364,31.229,31.1298,31.229,41900.0
2010-04-08 11:05:00,47.22,47.24,47.13,47.14,52500.0,31.2224,31.2356,31.1629,31.1695,52500.0
2010-04-08 11:10:00,47.13,47.14,47.03,47.04,51300.0,31.1629,31.1695,31.0967,31.1033,51300.0
2010-04-08 11:15:00,47.04,47.05,46.99,47.03,41000.0,31.1033,31.11,31.0703,31.0967,41000.0
2010-04-08 11:20:00,47.03,47.05,47.02,47.05,24500.0,31.0967,31.11,31.0901,31.11,24500.0
2010-04-08 11:25:00,47.04,47.08,47.03,47.06,43500.0,31.1033,31.1298,31.0967,31.1166,43500.0
2010-04-08 11:30:00,47.06,47.07,47.04,47.05,33000.0,31.1166,31.1232,31.1033,31.11,33000.0
2010-04-08 11:35:00,47.05,47.11,47.03,47.11,31400.0,31.11,31.1496,31.0967,31.1496,31400.0
2010-04-08 11:40:00,47.11,47.12,47.09,47.11,38400.0,31.1496,31.1562,31.1364,31.1496,38400.0
2010-04-08 11:45:00,47.1,47.23,47.07,47.23,51200.0,31.143,31.229,31.1232,31.229,51200.0
2010-04-08 11:50:00,47.23,47.28,47.22,47.25,41300.0,31.229,31.262,31.2224,31.2422,41300.0
2010-04-08 11:55:00,47.24,47.35,47.22,47.33,60200.0,31.2356,31.3083,31.2224,31.2951,60200.0
2010-04-08 12:00:00,47.33,47.34,47.24,47.33,30800.0,31.2951,31.3017,31.2356,31.2951,30800.0
2010-04-08 12:05:00,47.32,47.38,47.3,47.33,20700.0,31.2885,31.3282,31.2753,31.2951,20700.0
2010-04-08 12:10:00,47.35,47.38,47.3,47.31,18800.0,31.3083,31.3282,31.2753,31.2819,18800.0
2010-04-08 12:15:00,47.3,47.3,47.26,47.28,20300.0,31.2753,31.2753,31.2488,31.262,20300.0
2010-04-08 12:20:00,47.26,47.44,47.26,47.44,31600.0,31.2488,31.3678,31.2488,31.3678,31600.0
2010-04-08 12:25:00,47.44,47.47,47.41,47.45,36500.0,31.3678,31.3877,31.348,31.3744,36500.0
2010-04-08 12:30:00,47.45,47.45,47.31,47.32,26300.0,31.3744,31.3744,31.2819,31.2885,26300.0
2010-04-08 12:35:00,47.31,47.36,47.3,47.34,36200.0,31.2819,31.3149,31.2753,31.3017,36200.0
2010-04-08 12:40:00,47.34,47.36,47.28,47.29,10500.0,31.3017,31.3149,31.262,31.2686,10500.0
2010-04-08 12:45:00,47.3,47.38,47.29,47.34,28800.0,31.2753,31.3282,31.2686,31.3017,28800.0
2010-04-08 12:50:00,47.35,47.35,47.29,47.29,15700.0,31.3083,31.3083,31.2686,31.2686,15700.0
2010-04-08 12:55:00,47.29,47.4,47.28,47.4,13600.0,31.2686,31.3414,31.262,31.3414,13600.0
2010-04-08 13:00:00,47.4,47.51,47.4,47.51,84900.0,31.3414,31.4141,31.3414,31.4141,84900.0
2010-04-08 13:05:00,47.52,47.53,47.46,47.47,18200.0,31.4207,31.4273,31.3811,31.3877,18200.0
2010-04-08 13:10:00,47.48,47.48,47.4,47.41,25500.0,31.3943,31.3943,31.3414,31.348,25500.0
2010-04-08 13:15:00,47.44,47.44,47.38,47.41,38300.0,31.3678,31.3678,31.3282,31.348,38300.0
2010-04-08 13:20:00,47.41,47.42,47.35,47.37,46400.0,31.348,31.3546,31.3083,31.3215,46400.0
2010-04-08 13:25:00,47.36,47.38,47.32,47.37,37100.0,31.3149,31.3282,31.2885,31.3215,37100.0
2010-04-08 13:30:00,47.37,47.4,47.33,47.4,22000.0,31.3215,31.3414,31.2951,31.3414,22000.0
2010-04-08 13:35:00,47.4,47.43,47.36,47.43,34700.0,31.3414,31.3612,31.3149,31.3612,34700.0
2010-04-08 13:40:00,47.42,47.46,47.4,47.45,26600.0,31.3546,31.3811,31.3414,31.3744,26600.0
2010-04-08 13:45:00,47.46,47.47,47.43,47.46,26400.0,31.3811,31.3877,31.3612,31.3811,26400.0
2010-04-08 13:50:00,47.45,47.48,47.39,47.39,34000.0,31.3744,31.3943,31.3348,31.3348,34000.0
2010-04-08 13:55:00,47.39,47.39,47.31,47.32,32300.0,31.3348,31.3348,31.2819,31.2885,32300.0
2010-04-08 14:00:00,47.31,47.34,47.31,47.32,24200.0,31.2819,31.3017,31.2819,31.2885,24200.0
2010-04-08 14:05:00,47.33,47.33,47.29,47.31,40400.0,31.2951,31.2951,31.2686,31.2819,40400.0
2010-04-08 14:10:00,47.31,47.31,47.28,47.29,17300.0,31.2819,31.2819,31.262,31.2686,17300.0
2010-04-08 14:15:00,47.3,47.36,47.29,47.35,23000.0,31.2753,31.3149,31.2686,31.3083,23000.0
2010-04-08 14:20:00,47.36,47.39,47.34,47.37,20400.0,31.3149,31.3348,31.3017,31.3215,20400.0
2010-04-08 14:25:00,47.35,47.38,47.33,47.36,32200.0,31.3083,31.3282,31.2951,31.3149,32200.0
2010-04-08 14:30:00,47.36,47.36,47.28,47.31,46000.0,31.3149,31.3149,31.262,31.2819,46000.0
2010-04-08 14:35:00,47.31,47.4,47.31,47.39,23000.0,31.2819,31.3414,31.2819,31.3348,23000.0
2010-04-08 14:40:00,47.4,47.48,47.39,47.4,45500.0,31.3414,31.3943,31.3348,31.3414,45500.0
2010-04-08 14:45:00,47.4,47.48,47.39,47.47,25400.0,31.3414,31.3943,31.3348,31.3877,25400.0
2010-04-08 14:50:00,47.47,47.5,47.46,47.48,25600.0,31.3877,31.4075,31.3811,31.3943,25600.0
2010-04-08 14:55:00,47.48,47.5,47.45,47.49,53700.0,31.3943,31.4075,31.3744,31.4009,53700.0
2010-04-08 15:00:00,47.48,47.51,47.47,47.5,50600.0,31.3943,31.4141,31.3877,31.4075,50600.0
2010-04-08 15:05:00,47.5,47.5,47.41,47.42,37600.0,31.4075,31.4075,31.348,31.3546,37600.0
2010-04-08 15:10:00,47.43,47.47,47.41,47.42,44100.0,31.3612,31.3877,31.348,31.3546,44100.0
2010-04-08 15:15:00,47.42,47.46,47.4,47.46,41100.0,31.3546,31.3811,31.3414,31.3811,41100.0
2010-04-08 15:20:00,47.45,47.49,47.45,47.47,65100.0,31.3744,31.4009,31.3744,31.3877,65100.0
2010-04-08 15:25:00,47.48,47.55,47.47,47.5,97600.0,31.3943,31.4406,31.3877,31.4075,97600.0
2010-04-08 15:30:00,47.5,47.55,47.49,47.55,47800.0,31.4075,31.4406,31.4009,31.4406,47800.0
2010-04-08 15:35:00,47.55,47.59,47.53,47.54,77500.0,31.4406,31.467,31.4273,31.434,77500.0
2010-04-08 15:40:00,47.54,47.54,47.48,47.49,122300.0,31.434,31.434,31.3943,31.4009,122300.0
2010-04-08 15:45:00,47.5,47.55,47.49,47.54,83400.0,31.4075,31.4406,31.4009,31.434,83400.0
2010-04-08 15:50:00,47.53,47.56,47.48,47.48,120300.0,31.4273,31.4472,31.3943,31.3943,120300.0
2010-04-08 15:55:00,47.48,47.52,47.42,47.48,193900.0,31.3943,31.4207,31.3546,31.3943,193900.0
2010-04-09 09:30:00,47.71,47.81,47.61,47.71,61000.0,31.5464,31.6125,31.4802,31.5464,61000.0
2010-04-09 09:35:00,47.72,47.72,47.53,47.56,57900.0,31.553,31.553,31.4273,31.4472,57900.0
2010-04-09 09:40:00,47.56,47.68,47.45,47.45,49100.0,31.4472,31.5265,31.3744,31.3744,49100.0
2010-04-09 09:45:00,47.45,47.52,47.32,47.34,39700.0,31.3744,31.4207,31.2885,31.3017,39700.0
2010-04-09 09:50:00,47.34,47.35,47.27,47.29,47200.0,31.3017,31.3083,31.2554,31.2686,47200.0
2010-04-09 09:55:00,47.29,47.56,47.28,47.5,28500.0,31.2686,31.4472,31.262,31.4075,28500.0
2010-04-09 10:00:00,47.5,47.55,47.47,47.49,63100.0,31.4075,31.4406,31.3877,31.4009,63100.0
2010-04-09 10:05:00,47.49,47.49,47.26,47.28,178600.0,31.4009,31.4009,31.2488,31.262,178600.0
2010-04-09 10:10:00,47.27,47.27,47.16,47.19,88400.0,31.2554,31.2554,31.1827,31.2025,88400.0
2010-04-09 10:15:00,47.19,47.27,47.15,47.27,81600.0,31.2025,31.2554,31.1761,31.2554,81600.0
2010-04-09 10:20:00,47.27,47.27,47.19,47.21,68700.0,31.2554,31.2554,31.2025,31.2158,68700.0
2010-04-09 10:25:00,47.21,47.23,47.02,47.06,94300.0,31.2158,31.229,31.0901,31.1166,94300.0
2010-04-09 10:30:00,47.06,47.13,46.96,46.98,102300.0,31.1166,31.1629,31.0504,31.0637,102300.0
2010-04-09 10:35:00,46.98,47.08,46.97,47.08,133900.0,31.0637,31.1298,31.0571,31.1298,133900.0
2010-04-09 10:40:00,47.09,47.42,47.09,47.4,132200.0,31.1364,31.3546,31.1364,31.3414,132200.0
2010-04-09 10:45:00,47.4,47.46,47.36,47.4,77000.0,31.3414,31.3811,31.3149,31.3414,77000.0
2010-04-09 10:50:00,47.4,47.42,47.28,47.39,49500.0,31.3414,31.3546,31.262,31.3348,49500.0
2010-04-09 10:55:00,47.37,47.42,47.27,47.27,71400.0,31.3215,31.3546,31.2554,31.2554,71400.0
2010-04-09 11:00:00,47.27,47.28,47.19,47.22,45000.0,31.2554,31.262,31.2025,31.2224,45000.0
2010-04-09 11:05:00,47.22,47.25,47.15,47.18,48600.0,31.2224,31.2422,31.1761,31.1959,48600.0
2010-04-09 11:10:00,47.18,47.26,47.1,47.26,70700.0,31.1959,31.2488,31.143,31.2488,70700.0
2010-04-09 11:15:00,47.26,47.32,47.21,47.24,62600.0,31.2488,31.2885,31.2158,31.2356,62600.0
2010-04-09 11:20:00,47.25,47.29,47.19,47.24,23000.0,31.2422,31.2686,31.2025,31.2356,23000.0
2010-04-09 11:25:00,47.26,47.32,47.25,47.32,18400.0,31.2488,31.2885,31.2422,31.2885,18400.0
2010-04-09 11:30:00,47.33,47.35,47.25,47.28,21000.0,31.2951,31.3083,31.2422,31.262,21000.0
2010-04-09 11:35:00,47.27,47.27,47.09,47.1,84000.0,31.2554,31.2554,31.1364,31.143,84000.0
2010-04-09 11:40:00,47.1,47.15,47.08,47.14,33700.0,31.143,31.1761,31.1298,31.1695,33700.0
2010-04-09 11:45:00,47.14,47.16,47.07,47.07,55500.0,31.1695,31.1827,31.1232,31.1232,55500.0
2010-04-09 11:50:00,47.07,47.13,47.06,47.1,36100.0,31.1232,31.1629,31.1166,31.143,36100.0
2010-04-09 11:55:00,47.1,47.13,47.08,47.12,86700.0,31.143,31.1629,31.1298,31.1562,86700.0
2010-04-09 12:00:00,47.12,47.15,47.11,47.14,39500.0,31.1562,31.1761,31.1496,31.1695,39500.0
2010-04-09 12:05:00,47.13,47.15,47.12,47.14,29900.0,31.1629,31.1761,31.1562,31.1695,29900.0
2010-04-09 12:10:00,47.14,47.15,47.06,47.09,77700.0,31.1695,31.1761,31.1166,31.1364,77700.0
2010-04-09 12:15:00,47.09,47.1,47.07,47.09,41300.0,31.1364,31.143,31.1232,31.1364,41300.0
2010-04-09 12:20:00,47.09,47.1,47.07,47.08,71500.0,31.1364,31.143,31.1232,31.1298,71500.0
2010-04-09 12:25:00,47.09,47.1,47.08,47.08,17600.0,31.1364,31.143,31.1298,31.1298,17600.0
2010-04-09 12:30:00,47.09,47.13,47.08,47.13,52100.0,31.1364,31.1629,31.1298,31.1629,52100.0
2010-04-09 12:35:00,47.13,47.14,47.11,47.12,18500.0,31.1629,31.1695,31.1496,31.1562,18500.0
2010-04-09 12:40:00,47.12,47.13,47.1,47.12,45900.0,31.1562,31.1629,31.143,31.1562,45900.0
2010-04-09 12:45:00,47.12,47.15,47.07,47.1,58000.0,31.1562,31.1761,31.1232,31.143,58000.0
2010-04-09 12:50:00,47.1,47.11,47.09,47.09,19500.0,31.143,31.1496,31.1364,31.1364,19500.0
2010-04-09 12:55:00,47.1,47.11,47.09,47.09,20600.0,31.143,31.1496,31.1364,31.1364,20600.0
2010-04-09 13:00:00,47.09,47.1,47.07,47.07,33300.0,31.1364,31.143,31.1232,31.1232,33300.0
2010-04-09 13:05:00,47.07,47.08,47.0,47.02,71400.0,31.1232,31.1298,31.0769,31.0901,71400.0
2010-04-09 13:10:00,47.01,47.04,47.0,47.03,38400.0,31.0835,31.1033,31.0769,31.0967,38400.0
2010-04-09 13:15:00,47.03,47.09,46.99,47.09,82400.0,31.0967,31.1364,31.0703,31.1364,82400.0
2010-04-09 13:20:00,47.1,47.1,47.07,47.09,39500.0,31.143,31.143,31.1232,31.1364,39500.0
2010-04-09 13:25:00,47.08,47.17,47.08,47.13,39900.0,31.1298,31.1893,31.1298,31.1629,39900.0
2010-04-09 13:30:00,47.13,47.15,47.11,47.15,16200.0,31.1629,31.1761,31.1496,31.1761,16200.0
2010-04-09 13:35:00,47.15,47.19,47.15,47.18,35500.0,31.1761,31.2025,31.1761,31.1959,35500.0
2010-04-09 13:40:00,47.18,47.19,47.17,47.19,13600.0,31.1959,31.2025,31.1893,31.2025,13600.0
2010-04-09 13:45:00,47.19,47.19,47.17,47.18,16300.0,31.2025,31.2025,31.1893,31.1959,16300.0
2010-04-09 13:50:00,47.17,47.18,47.15,47.15,10800.0,31.1893,31.1959,31.1761,31.1761,10800.0
2010-04-09 13:55:00,47.16,47.16,47.1,47.14,17700.0,31.1827,31.1827,31.143,31.1695,17700.0
2010-04-09 14:00:00,47.14,47.14,47.03,47.05,65700.0,31.1695,31.1695,31.0967,31.11,65700.0
2010-04-09 14:05:00,47.06,47.12,47.05,47.12,34800.0,31.1166,31.1562,31.11,31.1562,34800.0
2010-04-09 14:10:00,47.12,47.21,47.12,47.16,20000.0,31.1562,31.2158,31.1562,31.1827,20000.0
2010-04-09 14:15:00,47.16,47.18,47.13,47.17,17700.0,31.1827,31.1959,31.1629,31.1893,17700.0
2010-04-09 14:20:00,47.17,47.18,47.14,47.14,11500.0,31.1893,31.1959,31.1695,31.1695,11500.0
2010-04-09 14:25:00,47.14,47.18,47.13,47.15,28400.0,31.1695,31.1959,31.1629,31.1761,28400.0
2010-04-09 14:30:00,47.14,47.16,47.12,47.12,32100.0,31.1695,31.1827,31.1562,31.1562,32100.0
2010-04-09 14:35:00,47.12,47.14,47.1,47.12,32000.0,31.1562,31.1695,31.143,31.1562,32000.0
2010-04-09 14:40:00,47.14,47.14,47.08,47.1,30300.0,31.1695,31.1695,31.1298,31.143,30300.0
2010-04-09 14:45:00,47.1,47.15,47.09,47.1,50900.0,31.143,31.1761,31.1364,31.143,50900.0
2010-04-09 14:50:00,47.1,47.11,47.07,47.08,27300.0,31.143,31.1496,31.1232,31.1298,27300.0
2010-04-09 14:55:00,47.09,47.1,47.04,47.08,36300.0,31.1364,31.143,31.1033,31.1298,36300.0
2010-04-09 15:00:00,47.07,47.15,47.06,47.15,43700.0,31.1232,31.1761,31.1166,31.1761,43700.0
2010-04-09 15:05:00,47.14,47.14,47.07,47.08,34600.0,31.1695,31.1695,31.1232,31.1298,34600.0
2010-04-09 15:10:00,47.08,47.09,47.05,47.08,30800.0,31.1298,31.1364,31.11,31.1298,30800.0
2010-04-09 15:15:00,47.08,47.09,47.07,47.08,34800.0,31.1298,31.1364,31.1232,31.1298,34800.0
2010-04-09 15:20:00,47.09,47.12,47.07,47.12,25600.0,31.1364,31.1562,31.1232,31.1562,25600.0
2010-04-09 15:25:00,47.12,47.19,47.1,47.19,40000.0,31.1562,31.2025,31.143,31.2025,40000.0
2010-04-09 15:30:00,47.19,47.21,47.17,47.2,77100.0,31.2025,31.2158,31.1893,31.2091,77100.0
2010-04-09 15:35:00,47.19,47.23,47.18,47.23,51100.0,31.2025,31.229,31.1959,31.229,51100.0
2010-04-09 15:40:00,47.23,47.27,47.22,47.26,115700.0,31.229,31.2554,31.2224,31.2488,115700.0
2010-04-09 15:45:00,47.26,47.35,47.26,47.35,111100.0,31.2488,31.3083,31.2488,31.3083,111100.0
2010-04-09 15:50:00,47.35,47.44,47.31,47.42,118000.0,31.3083,31.3678,31.2819,31.3546,118000.0
2010-04-09 15:55:00,47.42,47.44,47.36,47.38,189300.0,31.3546,31.3678,31.3149,31.3282,189300.0
2010-04-12 09:30:00,47.45,47.49,47.22,47.24,36900.0,31.3744,31.4009,31.2224,31.2356,36900.0
2010-04-12 09:35:00,47.27,47.53,47.23,47.5,29000.0,31.2554,31.4273,31.229,31.4075,29000.0
2010-04-12 09:40:00,47.52,47.65,47.52,47.65,20300.0,31.4207,31.5067,31.4207,31.5067,20300.0
2010-04-12 09:45:00,47.68,47.73,47.64,47.66,37200.0,31.5265,31.5596,31.5001,31.5133,37200.0
2010-04-12 09:50:00,47.66,47.66,47.36,47.36,25500.0,31.5133,31.5133,31.3149,31.3149,25500.0
2010-04-12 09:55:00,47.36,47.39,47.2,47.22,34900.0,31.3149,31.3348,31.2091,31.2224,34900.0
2010-04-12 10:00:00,47.22,47.23,47.16,47.22,95600.0,31.2224,31.229,31.1827,31.2224,95600.0
2010-04-12 10:05:00,47.22,47.31,47.19,47.3,43800.0,31.2224,31.2819,31.2025,31.2753,43800.0
2010-04-12 10:10:00,47.31,47.38,47.31,47.38,40700.0,31.2819,31.3282,31.2819,31.3282,40700.0
2010-04-12 10:15:00,47.38,47.44,47.34,47.35,49500.0,31.3282,31.3678,31.3017,31.3083,49500.0
2010-04-12 10:20:00,47.36,47.46,47.35,47.46,35100.0,31.3149,31.3811,31.3083,31.3811,35100.0
2010-04-12 10:25:00,47.46,47.55,47.4,47.53,15000.0,31.3811,31.4406,31.3414,31.4273,15000.0
2010-04-12 10:30:00,47.52,47.52,47.4,47.45,45300.0,31.4207,31.4207,31.3414,31.3744,45300.0
2010-04-12 10:35:00,47.46,47.46,47.39,47.4,24900.0,31.3811,31.3811,31.3348,31.3414,24900.0
2010-04-12 10:40:00,47.41,47.45,47.4,47.42,25900.0,31.348,31.3744,31.3414,31.3546,25900.0
2010-04-12 10:45:00,47.41,47.47,47.4,47.4,26000.0,31.348,31.3877,31.3414,31.3414,26000.0
2010-04-12 10:50:00,47.4,47.46,47.39,47.39,19600.0,31.3414,31.3811,31.3348,31.3348,19600.0
2010-04-12 10:55:00,47.4,47.41,47.33,47.33,48600.0,31.3414,31.348,31.2951,31.2951,48600.0
2010-04-12 11:00:00,47.35,47.35,47.31,47.31,34100.0,31.3083,31.3083,31.2819,31.2819,34100.0
2010-04-12 11:05:00,47.32,47.35,47.29,47.3,98900.0,31.2885,31.3083,31.2686,31.2753,98900.0
2010-04-12 11:10:00,47.31,47.32,47.25,47.26,51400.0,31.2819,31.2885,31.2422,31.2488,51400.0
2010-04-12 11:15:00,47.27,47.27,47.17,47.17,51500.0,31.2554,31.2554,31.1893,31.1893,51500.0
2010-04-12 11:20:00,47.17,47.18,47.12,47.15,45200.0,31.1893,31.1959,31.1562,31.1761,45200.0
2010-04-12 11:25:00,47.16,47.17,47.12,47.12,21700.0,31.1827,31.1893,31.1562,31.1562,21700.0
2010-04-12 11:30:00,47.12,47.12,47.02,47.05,70300.0,31.1562,31.1562,31.0901,31.11,70300.0
2010-04-12 11:35:00,47.05,47.14,47.05,47.08,37100.0,31.11,31.1695,31.11,31.1298,37100.0
2010-04-12 11:40:00,47.08,47.13,47.08,47.11,23500.0,31.1298,31.1629,31.1298,31.1496,23500.0
2010-04-12 11:45:00,47.12,47.12,47.03,47.06,33700.0,31.1562,31.1562,31.0967,31.1166,33700.0
2010-04-12 11:50:00,47.07,47.13,47.06,47.09,22200.0,31.1232,31.1629,31.1166,31.1364,22200.0
2010-04-12 11:55:00,47.07,47.1,47.02,47.07,36700.0,31.1232,31.143,31.0901,31.1232,36700.0
2010-04-12 12:00:00,47.07,47.15,47.06,47.13,23400.0,31.1232,31.1761,31.1166,31.1629,23400.0
2010-04-12 12:05:00,47.13,47.14,46.99,46.99,92400.0,31.1629,31.1695,31.0703,31.0703,92400.0
2010-04-12 12:10:00,47.0,47.06,47.0,47.06,22800.0,31.0769,31.1166,31.0769,31.1166,22800.0
2010-04-12 12:15:00,47.06,47.06,46.97,46.99,48200.0,31.1166,31.1166,31.0571,31.0703,48200.0
2010-04-12 12:20:00,46.99,47.06,46.97,47.03,61500.0,31.0703,31.1166,31.0571,31.0967,61500.0
2010-04-12 12:25:00,47.02,47.14,47.02,47.11,70300.0,31.0901,31.1695,31.0901,31.1496,70300.0
2010-04-12 12:30:00,47.11,47.12,47.04,47.07,47500.0,31.1496,31.1562,31.1033,31.1232,47500.0
2010-04-12 12:35:00,47.07,47.11,47.07,47.1,19700.0,31.1232,31.1496,31.1232,31.143,19700.0
2010-04-12 12:40:00,47.11,47.17,47.1,47.16,39400.0,31.1496,31.1893,31.143,31.1827,39400.0
2010-04-12 12:45:00,47.16,47.24,47.16,47.2,50600.0,31.1827,31.2356,31.1827,31.2091,50600.0
2010-04-12 12:50:00,47.2,47.27,47.2,47.24,34900.0,31.2091,31.2554,31.2091,31.2356,34900.0
2010-04-12 12:55:00,47.24,47.3,47.23,47.28,24000.0,31.2356,31.2753,31.229,31.262,24000.0
2010-04-12 13:00:00,47.28,47.33,47.28,47.31,29100.0,31.262,31.2951,31.262,31.2819,29100.0
2010-04-12 13:05:00,47.31,47.34,47.29,47.31,31800.0,31.2819,31.3017,31.2686,31.2819,31800.0
2010-04-12 13:10:00,47.31,47.37,47.31,47.34,19000.0,31.2819,31.3215,31.2819,31.3017,19000.0
2010-04-12 13:15:00,47.34,47.37,47.31,47.37,17800.0,31.3017,31.3215,31.2819,31.3215,17800.0
2010-04-12 13:20:00,47.37,47.37,47.26,47.28,17700.0,31.3215,31.3215,31.2488,31.262,17700.0
2010-04-12 13:25:00,47.27,47.3,47.24,47.25,17000.0,31.2554,31.2753,31.2356,31.2422,17000.0
2010-04-12 13:30:00,47.24,47.28,47.24,47.25,14600.0,31.2356,31.262,31.2356,31.2422,14600.0
2010-04-12 13:35:00,47.25,47.3,47.24,47.3,10800.0,31.2422,31.2753,31.2356,31.2753,10800.0
2010-04-12 13:40:00,47.3,47.32,47.25,47.25,19500.0,31.2753,31.2885,31.2422,31.2422,19500.0
2010-04-12 13:45:00,47.27,47.31,47.26,47.3,10200.0,31.2554,31.2819,31.2488,31.2753,10200.0
2010-04-12 13:50:00,47.31,47.33,47.26,47.26,13100.0,31.2819,31.2951,31.2488,31.2488,13100.0
2010-04-12 13:55:00,47.26,47.28,47.21,47.21,30300.0,31.2488,31.262,31.2158,31.2158,30300.0
2010-04-12 14:00:00,47.23,47.23,47.17,47.19,60100.0,31.229,31.229,31.1893,31.2025,60100.0
2010-04-12 14:05:00,47.19,47.24,47.16,47.19,21500.0,31.2025,31.2356,31.1827,31.2025,21500.0
2010-04-12 14:10:00,47.19,47.23,47.17,47.18,18300.0,31.2025,31.229,31.1893,31.1959,18300.0
2010-04-12 14:15:00,47.17,47.23,47.17,47.19,15400.0,31.1893,31.229,31.1893,31.2025,15400.0
2010-04-12 14:20:00,47.19,47.21,47.17,47.21,12400.0,31.2025,31.2158,31.1893,31.2158,12400.0
2010-04-12 14:25:00,47.2,47.21,47.17,47.17,9500.0,31.2091,31.2158,31.1893,31.1893,9500.0
2010-04-12 14:30:00,47.17,47.24,47.15,47.19,19900.0,31.1893,31.2356,31.1761,31.2025,19900.0
2010-04-12 14:35:00,47.19,47.21,47.16,47.18,14300.0,31.2025,31.2158,31.1827,31.1959,14300.0
2010-04-12 14:40:00,47.18,47.2,47.15,47.17,23400.0,31.1959,31.2091,31.1761,31.1893,23400.0
2010-04-12 14:45:00,47.18,47.19,47.15,47.17,16500.0,31.1959,31.2025,31.1761,31.1893,16500.0
2010-04-12 14:50:00,47.16,47.17,47.12,47.12,29100.0,31.1827,31.1893,31.1562,31.1562,29100.0
2010-04-12 14:55:00,47.13,47.14,47.09,47.11,52500.0,31.1629,31.1695,31.1364,31.1496,52500.0
2010-04-12 15:00:00,47.11,47.12,47.07,47.07,29300.0,31.1496,31.1562,31.1232,31.1232,29300.0
2010-04-12 15:05:00,47.07,47.13,47.06,47.08,30100.0,31.1232,31.1629,31.1166,31.1298,30100.0
2010-04-12 15:10:00,47.08,47.11,47.05,47.11,32300.0,31.1298,31.1496,31.11,31.1496,32300.0
2010-04-12 15:15:00,47.1,47.17,47.07,47.17,60300.0,31.143,31.1893,31.1232,31.1893,60300.0
2010-04-12 15:20:00,47.17,47.17,47.05,47.09,63300.0,31.1893,31.1893,31.11,31.1364,63300.0
2010-04-12 15:25:00,47.08,47.12,47.07,47.12,42600.0,31.1298,31.1562,31.1232,31.1562,42600.0
2010-04-12 15:30:00,47.12,47.13,47.06,47.08,92100.0,31.1562,31.1629,31.1166,31.1298,92100.0
2010-04-12 15:35:00,47.07,47.13,47.04,47.05,61000.0,31.1232,31.1629,31.1033,31.11,61000.0
2010-04-12 15:40:00,47.04,47.05,46.98,46.99,85300.0,31.1033,31.11,31.0637,31.0703,85300.0
2010-04-12 15:45:00,46.99,47.08,46.96,47.08,99800.0,31.0703,31.1298,31.0504,31.1298,99800.0
2010-04-12 15:50:00,47.08,47.19,47.05,47.17,135900.0,31.1298,31.2025,31.11,31.1893,135900.0
2010-04-12 15:55:00,47.16,47.18,47.14,47.15,141400.0,31.1827,31.1959,31.1695,31.1761,141400.0
2010-04-13 09:30:00,47.15,47.2,47.03,47.06,67700.0,31.1761,31.2091,31.0967,31.1166,67700.0
2010-04-13 09:35:00,47.08,47.08,46.91,46.96,53500.0,31.1298,31.1298,31.0174,31.0504,53500.0
2010-04-13 09:40:00,46.99,47.32,46.94,47.32,51100.0,31.0703,31.2885,31.0372,31.2885,51100.0
2010-04-13 09:45:00,47.28,47.33,47.17,47.33,38200.0,31.262,31.2951,31.1893,31.2951,38200.0
2010-04-13 09:50:00,47.32,47.44,47.24,47.27,49800.0,31.2885,31.3678,31.2356,31.2554,49800.0
2010-04-13 09:55:00,47.25,47.28,47.1,47.12,38200.0,31.2422,31.262,31.143,31.1562,38200.0
2010-04-13 10:00:00,47.12,47.13,47.01,47.03,30700.0,31.1562,31.1629,31.0835,31.0967,30700.0
2010-04-13 10:05:00,47.03,47.04,46.99,47.0,64600.0,31.0967,31.1033,31.0703,31.0769,64600.0
2010-04-13 10:10:00,47.0,47.03,46.95,47.01,58900.0,31.0769,31.0967,31.0438,31.0835,58900.0
2010-04-13 10:15:00,47.02,47.04,46.89,46.89,60000.0,31.0901,31.1033,31.0042,31.0042,60000.0
2010-04-13 10:20:00,46.9,46.9,46.68,46.72,72000.0,31.0108,31.0108,30.8653,30.8918,72000.0
2010-04-13 10:25:00,46.72,46.82,46.69,46.71,34400.0,30.8918,30.9579,30.8719,30.8851,34400.0
2010-04-13 10:30:00,46.71,46.78,46.7,46.72,51800.0,30.8851,30.9314,30.8785,30.8918,51800.0
2010-04-13 10:35:00,46.73,46.74,46.6,46.67,49200.0,30.8984,30.905,30.8124,30.8587,49200.0
2010-04-13 10:40:00,46.68,46.7,46.63,46.68,62200.0,30.8653,30.8785,30.8322,30.8653,62200.0
2010-04-13 10:45:00,46.67,46.71,46.64,46.64,35600.0,30.8587,30.8851,30.8389,30.8389,35600.0
2010-04-13 10:50:00,46.63,46.67,46.63,46.65,54800.0,30.8322,30.8587,30.8322,30.8455,54800.0
2010-04-13 10:55:00,46.66,46.68,46.6,46.6,93300.0,30.8521,30.8653,30.8124,30.8124,93300.0
2010-04-13 11:00:00,46.6,46.61,46.49,46.5,139600.0,30.8124,30.819,30.7397,30.7463,139600.0
2010-04-13 11:05:00,46.5,46.53,46.46,46.47,110600.0,30.7463,30.7661,30.7198,30.7265,110600.0
2010-04-13 11:10:00,46.46,46.49,46.42,46.48,124900.0,30.7198,30.7397,30.6934,30.7331,124900.0
2010-04-13 11:15:00,46.48,46.6,46.48,46.6,58600.0,30.7331,30.8124,30.7331,30.8124,58600.0
2010-04-13 11:20:00,46.6,46.67,46.56,46.56,63900.0,30.8124,30.8587,30.786,30.786,63900.0
2010-04-13 11:25:00,46.57,46.57,46.51,46.54,53300.0,30.7926,30.7926,30.7529,30.7727,53300.0
2010-04-13 11:30:00,46.54,46.58,46.53,46.57,68000.0,30.7727,30.7992,30.7661,30.7926,68000.0
2010-04-13 11:35:00,46.58,46.63,46.56,46.58,46900.0,30.7992,30.8322,30.786,30.7992,46900.0
2010-04-13 11:40:00,46.59,46.65,46.59,46.64,36200.0,30.8058,30.8455,30.8058,30.8389,36200.0
2010-04-13 11:45:00,46.64,46.64,46.51,46.55,34400.0,30.8389,30.8389,30.7529,30.7794,34400.0
2010-04-13 11:50:00,46.56,46.59,46.51,46.52,27200.0,30.786,30.8058,30.7529,30.7595,27200.0
2010-04-13 11:55:00,46.52,46.53,46.51,46.52,21600.0,30.7595,30.7661,30.7529,30.7595,21600.0
2010-04-13 12:00:00,46.53,46.61,46.53,46.59,32400.0,30.7661,30.819,30.7661,30.8058,32400.0
2010-04-13 12:05:00,46.6,46.62,46.59,46.61,37400.0,30.8124,30.8256,30.8058,30.819,37400.0
2010-04-13 12:10:00,46.62,46.73,46.61,46.72,72700.0,30.8256,30.8984,30.819,30.8918,72700.0
2010-04-13 12:15:00,46.72,46.79,46.69,46.78,133300.0,30.8918,30.938,30.8719,30.9314,133300.0
2010-04-13 12:20:00,46.8,46.8,46.76,46.76,39800.0,30.9447,30.9447,30.9182,30.9182,39800.0
2010-04-13 12:25:00,46.77,46.77,46.74,46.75,25600.0,30.9248,30.9248,30.905,30.9116,25600.0
2010-04-13 12:30:00,46.76,46.78,46.73,46.73,27200.0,30.9182,30.9314,30.8984,30.8984,27200.0
2010-04-13 12:35:00,46.72,46.74,46.67,46.67,34600.0,30.8918,30.905,30.8587,30.8587,34600.0
2010-04-13 12:40:00,46.68,46.68,46.6,46.62,26600.0,30.8653,30.8653,30.8124,30.8256,26600.0
2010-04-13 12:45:00,46.62,46.62,46.59,46.6,19500.0,30.8256,30.8256,30.8058,30.8124,19500.0
2010-04-13 12:50:00,46.6,46.68,46.6,46.67,14400.0,30.8124,30.8653,30.8124,30.8587,14400.0
2010-04-13 12:55:00,46.67,46.72,46.65,46.7,103600.0,30.8587,30.8918,30.8455,30.8785,103600.0
2010-04-13 13:00:00,46.69,46.75,46.69,46.74,32900.0,30.8719,30.9116,30.8719,30.905,32900.0
2010-04-13 13:05:00,46.74,46.77,46.74,46.76,49400.0,30.905,30.9248,30.905,30.9182,49400.0
2010-04-13 13:10:00,46.77,46.84,46.75,46.82,91700.0,30.9248,30.9711,30.9116,30.9579,91700.0
2010-04-13 13:15:00,46.82,46.84,46.81,46.83,18300.0,30.9579,30.9711,30.9513,30.9645,18300.0
2010-04-13 13:20:00,46.83,46.89,46.83,46.87,26900.0,30.9645,31.0042,30.9645,30.9909,26900.0
2010-04-13 13:25:00,46.86,46.93,46.85,46.93,21200.0,30.9843,31.0306,30.9777,31.0306,21200.0
2010-04-13 13:30:00,46.92,46.97,46.91,46.97,57700.0,31.024,31.0571,31.0174,31.0571,57700.0
2010-04-13 13:35:00,46.97,46.98,46.96,46.97,18900.0,31.0571,31.0637,31.0504,31.0571,18900.0
2010-04-13 13:40:00,46.97,47.02,46.97,47.0,44000.0,31.0571,31.0901,31.0571,31.0769,44000.0
2010-04-13 13:45:00,46.99,46.99,46.95,46.97,27100.0,31.0703,31.0703,31.0438,31.0571,27100.0
2010-04-13 13:50:00,46.97,47.07,46.96,47.07,33200.0,31.0571,31.1232,31.0504,31.1232,33200.0
2010-04-13 13:55:00,47.07,47.11,47.05,47.05,47900.0,31.1232,31.1496,31.11,31.11,47900.0
2010-04-13 14:00:00,47.06,47.08,47.05,47.08,48300.0,31.1166,31.1298,31.11,31.1298,48300.0
2010-04-13 14:05:00,47.07,47.09,47.04,47.05,43200.0,31.1232,31.1364,31.1033,31.11,43200.0
2010-04-13 14:10:00,47.05,47.05,47.01,47.04,33600.0,31.11,31.11,31.0835,31.1033,33600.0
2010-04-13 14:15:00,47.04,47.09,47.03,47.07,34800.0,31.1033,31.1364,31.0967,31.1232,34800.0
2010-04-13 14:20:00,47.06,47.11,47.04,47.1,41800.0,31.1166,31.1496,31.1033,31.143,41800.0
2010-04-13 14:25:00,47.11,47.12,47.04,47.05,48000.0,31.1496,31.1562,31.1033,31.11,48000.0
2010-04-13 14:30:00,47.04,47.12,47.04,47.11,55200.0,31.1033,31.1562,31.1033,31.1496,55200.0
2010-04-13 14:35:00,47.11,47.12,47.06,47.12,48800.0,31.1496,31.1562,31.1166,31.1562,48800.0
2010-04-13 14:40:00,47.11,47.16,47.08,47.09,39200.0,31.1496,31.1827,31.1298,31.1364,39200.0
2010-04-13 14:45:00,47.09,47.1,47.06,47.07,57400.0,31.1364,31.143,31.1166,31.1232,57400.0
2010-04-13 14:50:00,47.07,47.1,47.05,47.09,66100.0,31.1232,31.143,31.11,31.1364,66100.0
2010-04-13 14:55:00,47.09,47.1,46.99,46.99,32600.0,31.1364,31.143,31.0703,31.0703,32600.0
2010-04-13 15:00:00,46.99,47.03,46.99,47.03,36600.0,31.0703,31.0967,31.0703,31.0967,36600.0
2010-04-13 15:05:00,47.03,47.07,47.03,47.04,41900.0,31.0967,31.1232,31.0967,31.1033,41900.0
2010-04-13 15:10:00,47.05,47.1,47.04,47.08,41600.0,31.11,31.143,31.1033,31.1298,41600.0
2010-04-13 15:15:00,47.07,47.16,47.07,47.15,71500.0,31.1232,31.1827,31.1232,31.1761,71500.0
2010-04-13 15:20:00,47.15,47.16,47.12,47.14,116800.0,31.1761,31.1827,31.1562,31.1695,116800.0
2010-04-13 15:25:00,47.15,47.15,47.09,47.14,67300.0,31.1761,31.1761,31.1364,31.1695,67300.0
2010-04-13 15:30:00,47.14,47.15,47.08,47.09,97400.0,31.1695,31.1761,31.1298,31.1364,97400.0
2010-04-13 15:35:00,47.09,47.09,47.06,47.06,62900.0,31.1364,31.1364,31.1166,31.1166,62900.0
2010-04-13 15:40:00,47.06,47.07,47.02,47.04,91200.0,31.1166,31.1232,31.0901,31.1033,91200.0
2010-04-13 15:45:00,47.03,47.05,46.98,46.99,106300.0,31.0967,31.11,31.0637,31.0703,106300.0
2010-04-13 15:50:00,47.01,47.01,46.96,46.96,185000.0,31.0835,31.0835,31.0504,31.0504,185000.0
2010-04-13 15:55:00,46.96,47.0,46.95,46.99,158400.0,31.0504,31.0769,31.0438,31.0703,158400.0
2010-04-14 09:30:00,47.6,47.65,47.5,47.6,139200.0,31.4736,31.5067,31.4075,31.4736,139200.0
2010-04-14 09:35:00,47.6,47.63,47.53,47.54,109900.0,31.4736,31.4935,31.4273,31.434,109900.0
2010-04-14 09:40:00,47.55,47.59,47.45,47.47,65800.0,31.4406,31.467,31.3744,31.3877,65800.0
2010-04-14 09:45:00,47.49,47.58,47.45,47.51,72900.0,31.4009,31.4604,31.3744,31.4141,72900.0
2010-04-14 09:50:00,47.51,47.51,47.22,47.29,151300.0,31.4141,31.4141,31.2224,31.2686,151300.0
2010-04-14 09:55:00,47.29,47.39,47.27,47.33,86100.0,31.2686,31.3348,31.2554,31.2951,86100.0
2010-04-14 10:00:00,47.33,47.34,47.17,47.26,106700.0,31.2951,31.3017,31.1893,31.2488,106700.0
2010-04-14 10:05:00,47.27,47.44,47.26,47.41,61700.0,31.2554,31.3678,31.2488,31.348,61700.0
2010-04-14 10:10:00,47.4,47.47,47.32,47.35,49400.0,31.3414,31.3877,31.2885,31.3083,49400.0
2010-04-14 10:15:00,47.36,47.39,47.29,47.37,77200.0,31.3149,31.3348,31.2686,31.3215,77200.0
2010-04-14 10:20:00,47.37,47.41,47.33,47.36,50200.0,31.3215,31.348,31.2951,31.3149,50200.0
2010-04-14 10:25:00,47.36,47.49,47.36,47.48,37700.0,31.3149,31.4009,31.3149,31.3943,37700.0
2010-04-14 10:30:00,47.49,47.56,47.36,47.41,53100.0,31.4009,31.4472,31.3149,31.348,53100.0
2010-04-14 10:35:00,47.42,47.52,47.41,47.44,49400.0,31.3546,31.4207,31.348,31.3678,49400.0
2010-04-14 10:40:00,47.43,47.49,47.41,47.45,47500.0,31.3612,31.4009,31.348,31.3744,47500.0
2010-04-14 10:45:00,47.43,47.46,47.4,47.44,41100.0,31.3612,31.3811,31.3414,31.3678,41100.0
2010-04-14 10:50:00,47.45,47.54,47.44,47.54,62300.0,31.3744,31.434,31.3678,31.434,62300.0
2010-04-14 10:55:00,47.53,47.58,47.52,47.57,46200.0,31.4273,31.4604,31.4207,31.4538,46200.0
2010-04-14 11:00:00,47.57,47.65,47.57,47.62,67400.0,31.4538,31.5067,31.4538,31.4868,67400.0
2010-04-14 11:05:00,47.61,47.65,47.6,47.64,30200.0,31.4802,31.5067,31.4736,31.5001,30200.0
2010-04-14 11:10:00,47.63,47.65,47.6,47.65,39600.0,31.4935,31.5067,31.4736,31.5067,39600.0
2010-04-14 11:15:00,47.64,47.75,47.64,47.69,102900.0,31.5001,31.5728,31.5001,31.5331,102900.0
2010-04-14 11:20:00,47.69,47.75,47.68,47.69,37200.0,31.5331,31.5728,31.5265,31.5331,37200.0
2010-04-14 11:25:00,47.7,47.77,47.67,47.71,48500.0,31.5397,31.586,31.5199,31.5464,48500.0
2010-04-14 11:30:00,47.71,47.71,47.64,47.65,130500.0,31.5464,31.5464,31.5001,31.5067,130500.0
2010-04-14 11:35:00,47.64,47.75,47.64,47.68,43100.0,31.5001,31.5728,31.5001,31.5265,43100.0
2010-04-14 11:40:00,47.68,47.71,47.67,47.68,49300.0,31.5265,31.5464,31.5199,31.5265,49300.0
2010-04-14 11:45:00,47.67,47.71,47.65,47.67,129200.0,31.5199,31.5464,31.5067,31.5199,129200.0
2010-04-14 11:50:00,47.65,47.71,47.61,47.67,54700.0,31.5067,31.5464,31.4802,31.5199,54700.0
2010-04-14 11:55:00,47.66,47.67,47.62,47.63,28700.0,31.5133,31.5199,31.4868,31.4935,28700.0
2010-04-14 12:00:00,47.63,47.65,47.58,47.59,30400.0,31.4935,31.5067,31.4604,31.467,30400.0
2010-04-14 12:05:00,47.58,47.61,47.56,47.57,53800.0,31.4604,31.4802,31.4472,31.4538,53800.0
2010-04-14 12:10:00,47.56,47.65,47.56,47.65,45300.0,31.4472,31.5067,31.4472,31.5067,45300.0
2010-04-14 12:15:00,47.64,47.65,47.6,47.62,18200.0,31.5001,31.5067,31.4736,31.4868,18200.0
2010-04-14 12:20:00,47.62,47.67,47.6,47.61,32000.0,31.4868,31.5199,31.4736,31.4802,32000.0
2010-04-14 12:25:00,47.6,47.64,47.59,47.63,21600.0,31.4736,31.5001,31.467,31.4935,21600.0
2010-04-14 12:30:00,47.62,47.67,47.61,47.66,28900.0,31.4868,31.5199,31.4802,31.5133,28900.0
2010-04-14 12:35:00,47.64,47.7,47.64,47.66,25300.0,31.5001,31.5397,31.5001,31.5133,25300.0
2010-04-14 12:40:00,47.65,47.68,47.63,47.68,41200.0,31.5067,31.5265,31.4935,31.5265,41200.0
2010-04-14 12:45:00,47.68,47.72,47.68,47.69,32400.0,31.5265,31.553,31.5265,31.5331,32400.0
2010-04-14 12:50:00,47.69,47.71,47.63,47.65,26800.0,31.5331,31.5464,31.4935,31.5067,26800.0
2010-04-14 12:55:00,47.65,47.69,47.63,47.69,23100.0,31.5067,31.5331,31.4935,31.5331,23100.0
2010-04-14 13:00:00,47.68,47.69,47.63,47.63,28900.0,31.5265,31.5331,31.4935,31.4935,28900.0
2010-04-14 13:05:00,47.63,47.67,47.61,47.63,21800.0,31.4935,31.5199,31.4802,31.4935,21800.0
2010-04-14 13:10:00,47.64,47.69,47.64,47.68,23100.0,31.5001,31.5331,31.5001,31.5265,23100.0
2010-04-14 13:15:00,47.68,47.72,47.68,47.69,117900.0,31.5265,31.553,31.5265,31.5331,117900.0
2010-04-14 13:20:00,47.69,47.7,47.65,47.66,20700.0,31.5331,31.5397,31.5067,31.5133,20700.0
2010-04-14 13:25:00,47.65,47.71,47.64,47.7,42100.0,31.5067,31.5464,31.5001,31.5397,42100.0
2010-04-14 13:30:00,47.69,47.72,47.63,47.64,58900.0,31.5331,31.553,31.4935,31.5001,58900.0
2010-04-14 13:35:00,47.64,47.65,47.59,47.6,36800.0,31.5001,31.5067,31.467,31.4736,36800.0
2010-04-14 13:40:00,47.6,47.63,47.55,47.55,59600.0,31.4736,31.4935,31.4406,31.4406,59600.0
2010-04-14 13:45:00,47.55,47.6,47.51,47.51,39200.0,31.4406,31.4736,31.4141,31.4141,39200.0
2010-04-14 13:50:00,47.51,47.52,47.41,47.42,53700.0,31.4141,31.4207,31.348,31.3546,53700.0
2010-04-14 13:55:00,47.42,47.44,47.4,47.42,45800.0,31.3546,31.3678,31.3414,31.3546,45800.0
2010-04-14 14:00:00,47.41,47.47,47.4,47.41,84200.0,31.348,31.3877,31.3414,31.348,84200.0
2010-04-14 14:05:00,47.4,47.51,47.39,47.47,57100.0,31.3414,31.4141,31.3348,31.3877,57100.0
2010-04-14 14:10:00,47.47,47.51,47.47,47.5,26800.0,31.3877,31.4141,31.3877,31.4075,26800.0
2010-04-14 14:15:00,47.5,47.54,47.49,47.52,21300.0,31.4075,31.434,31.4009,31.4207,21300.0
2010-04-14 14:20:00,47.51,47.55,47.5,47.51,26900.0,31.4141,31.4406,31.4075,31.4141,26900.0
2010-04-14 14:25:00,47.52,47.53,47.44,47.51,46000.0,31.4207,31.4273,31.3678,31.4141,46000.0
2010-04-14 14:30:00,47.51,47.56,47.5,47.54,41600.0,31.4141,31.4472,31.4075,31.434,41600.0
2010-04-14 14:35:00,47.54,47.6,47.54,47.58,48100.0,31.434,31.4736,31.434,31.4604,48100.0
2010-04-14 14:40:00,47.58,47.6,47.55,47.58,35100.0,31.4604,31.4736,31.4406,31.4604,35100.0
2010-04-14 14:45:00,47.58,47.59,47.55,47.58,49600.0,31.4604,31.467,31.4406,31.4604,49600.0
2010-04-14 14:50:00,47.58,47.59,47.56,47.59,52800.0,31.4604,31.467,31.4472,31.467,52800.0
2010-04-14 14:55:00,47.58,47.6,47.56,47.59,39200.0,31.4604,31.4736,31.4472,31.467,39200.0
2010-04-14 15:00:00,47.58,47.59,47.57,47.58,54900.0,31.4604,31.467,31.4538,31.4604,54900.0
2010-04-14 15:05:00,47.58,47.61,47.57,47.61,50400.0,31.4604,31.4802,31.4538,31.4802,50400.0
2010-04-14 15:10:00,47.61,47.65,47.58,47.58,58000.0,31.4802,31.5067,31.4604,31.4604,58000.0
2010-04-14 15:15:00,47.58,47.63,47.57,47.57,47800.0,31.4604,31.4935,31.4538,31.4538,47800.0
2010-04-14 15:20:00,47.57,47.62,47.56,47.61,67300.0,31.4538,31.4868,31.4472,31.4802,67300.0
2010-04-14 15:25:00,47.61,47.64,47.6,47.64,41600.0,31.4802,31.5001,31.4736,31.5001,41600.0
2010-04-14 15:30:00,47.63,47.68,47.59,47.65,100400.0,31.4935,31.5265,31.467,31.5067,100400.0
2010-04-14 15:35:00,47.65,47.69,47.64,47.69,72400.0,31.5067,31.5331,31.5001,31.5331,72400.0
2010-04-14 15:40:00,47.68,47.69,47.62,47.63,119800.0,31.5265,31.5331,31.4868,31.4935,119800.0
2010-04-14 15:45:00,47.62,47.67,47.58,47.67,139100.0,31.4868,31.5199,31.4604,31.5199,139100.0
2010-04-14 15:50:00,47.67,47.76,47.65,47.69,192200.0,31.5199,31.5794,31.5067,31.5331,192200.0
2010-04-14 15:55:00,47.69,47.71,47.67,47.68,267400.0,31.5331,31.5464,31.5199,31.5265,267400.0
2010-04-15 09:30:00,47.6,47.6,47.25,47.26,138700.0,31.4736,31.4736,31.2422,31.2488,138700.0
2010-04-15 09:35:00,47.25,47.31,47.12,47.3,61000.0,31.2422,31.2819,31.1562,31.2753,61000.0
2010-04-15 09:40:00,47.33,47.46,47.28,47.34,61900.0,31.2951,31.3811,31.262,31.3017,61900.0
2010-04-15 09:45:00,47.34,47.39,47.2,47.21,62200.0,31.3017,31.3348,31.2091,31.2158,62200.0
2010-04-15 09:50:00,47.22,47.37,47.21,47.3,36900.0,31.2224,31.3215,31.2158,31.2753,36900.0
2010-04-15 09:55:00,47.29,47.29,47.1,47.12,45400.0,31.2686,31.2686,31.143,31.1562,45400.0
2010-04-15 10:00:00,47.12,47.13,47.0,47.11,102900.0,31.1562,31.1629,31.0769,31.1496,102900.0
2010-04-15 10:05:00,47.11,47.14,47.06,47.1,75100.0,31.1496,31.1695,31.1166,31.143,75100.0
2010-04-15 10:10:00,47.09,47.11,47.0,47.02,85900.0,31.1364,31.1496,31.0769,31.0901,85900.0
2010-04-15 10:15:00,47.05,47.05,47.0,47.03,50600.0,31.11,31.11,31.0769,31.0967,50600.0
2010-04-15 10:20:00,47.03,47.04,46.93,46.98,123800.0,31.0967,31.1033,31.0306,31.0637,123800.0
2010-04-15 10:25:00,46.97,46.99,46.88,46.88,69200.0,31.0571,31.0703,30.9976,30.9976,69200.0
2010-04-15 10:30:00,46.88,47.0,46.85,46.99,93300.0,30.9976,31.0769,30.9777,31.0703,93300.0
2010-04-15 10:35:00,47.0,47.07,46.96,47.05,133700.0,31.0769,31.1232,31.0504,31.11,133700.0
2010-04-15 10:40:00,47.05,47.2,47.05,47.17,54600.0,31.11,31.2091,31.11,31.1893,54600.0
2010-04-15 10:45:00,47.18,47.18,47.06,47.1,89700.0,31.1959,31.1959,31.1166,31.143,89700.0
2010-04-15 10:50:00,47.11,47.14,47.04,47.07,48700.0,31.1496,31.1695,31.1033,31.1232,48700.0
2010-04-15 10:55:00,47.07,47.07,47.0,47.04,69900.0,31.1232,31.1232,31.0769,31.1033,69900.0
2010-04-15 11:00:00,47.04,47.06,46.97,46.99,70000.0,31.1033,31.1166,31.0571,31.0703,70000.0
2010-04-15 11:05:00,46.99,47.02,46.97,47.01,55300.0,31.0703,31.0901,31.0571,31.0835,55300.0
2010-04-15 11:10:00,47.01,47.05,47.0,47.03,56300.0,31.0835,31.11,31.0769,31.0967,56300.0
2010-04-15 11:15:00,47.02,47.06,46.96,46.96,128000.0,31.0901,31.1166,31.0504,31.0504,128000.0
2010-04-15 11:20:00,46.95,46.97,46.91,46.93,46500.0,31.0438,31.0571,31.0174,31.0306,46500.0
2010-04-15 11:25:00,46.95,46.95,46.82,46.83,83700.0,31.0438,31.0438,30.9579,30.9645,83700.0
2010-04-15 11:30:00,46.86,46.86,46.74,46.81,110200.0,30.9843,30.9843,30.905,30.9513,110200.0
2010-04-15 11:35:00,46.81,46.88,46.79,46.85,55600.0,30.9513,30.9976,30.938,30.9777,55600.0
2010-04-15 11:40:00,46.85,46.89,46.79,46.82,34500.0,30.9777,31.0042,30.938,30.9579,34500.0
2010-04-15 11:45:00,46.81,46.83,46.71,46.74,43900.0,30.9513,30.9645,30.8851,30.905,43900.0
2010-04-15 11:50:00,46.74,46.76,46.71,46.73,52700.0,30.905,30.9182,30.8851,30.8984,52700.0
2010-04-15 11:55:00,46.74,46.76,46.7,46.73,84400.0,30.905,30.9182,30.8785,30.8984,84400.0
2010-04-15 12:00:00,46.73,46.79,46.72,46.78,53300.0,30.8984,30.938,30.8918,30.9314,53300.0
2010-04-15 12:05:00,46.79,46.88,46.77,46.81,36700.0,30.938,30.9976,30.9248,30.9513,36700.0
2010-04-15 12:10:00,46.8,46.85,46.74,46.83,43800.0,30.9447,30.9777,30.905,30.9645,43800.0
2010-04-15 12:15:00,46.83,46.9,46.82,46.84,33400.0,30.9645,31.0108,30.9579,30.9711,33400.0
2010-04-15 12:20:00,46.84,46.91,46.8,46.81,32200.0,30.9711,31.0174,30.9447,30.9513,32200.0
2010-04-15 12:25:00,46.81,46.81,46.74,46.79,26200.0,30.9513,30.9513,30.905,30.938,26200.0
2010-04-15 12:30:00,46.79,46.79,46.76,46.77,18700.0,30.938,30.938,30.9182,30.9248,18700.0
2010-04-15 12:35:00,46.78,46.81,46.76,46.77,21900.0,30.9314,30.9513,30.9182,30.9248,21900.0
2010-04-15 12:40:00,46.76,46.76,46.66,46.66,40100.0,30.9182,30.9182,30.8521,30.8521,40100.0
2010-04-15 12:45:00,46.67,46.67,46.61,46.63,60300.0,30.8587,30.8587,30.819,30.8322,60300.0
2010-04-15 12:50:00,46.62,46.64,46.62,46.63,63000.0,30.8256,30.8389,30.8256,30.8322,63000.0
2010-04-15 12:55:00,46.63,46.67,46.62,46.67,113300.0,30.8322,30.8587,30.8256,30.8587,113300.0
2010-04-15 13:00:00,46.68,46.79,46.67,46.75,33600.0,30.8653,30.938,30.8587,30.9116,33600.0
2010-04-15 13:05:00,46.75,46.79,46.73,46.79,32600.0,30.9116,30.938,30.8984,30.938,32600.0
2010-04-15 13:10:00,46.79,46.89,46.78,46.88,56300.0,30.938,31.0042,30.9314,30.9976,56300.0
2010-04-15 13:15:00,46.89,46.9,46.87,46.9,23500.0,31.0042,31.0108,30.9909,31.0108,23500.0
2010-04-15 13:20:00,46.89,47.0,46.88,46.94,107400.0,31.0042,31.0769,30.9976,31.0372,107400.0
2010-04-15 13:25:00,46.93,46.95,46.92,46.92,35600.0,31.0306,31.0438,31.024,31.024,35600.0
2010-04-15 13:30:00,46.92,47.02,46.9,47.02,90700.0,31.024,31.0901,31.0108,31.0901,90700.0
2010-04-15 13:35:00,47.02,47.04,46.99,47.02,117600.0,31.0901,31.1033,31.0703,31.0901,117600.0
2010-04-15 13:40:00,47.02,47.07,47.0,47.06,29500.0,31.0901,31.1232,31.0769,31.1166,29500.0
2010-04-15 13:45:00,47.06,47.11,47.0,47.01,51700.0,31.1166,31.1496,31.0769,31.0835,51700.0
2010-04-15 13:50:00,47.0,47.02,46.98,47.0,34400.0,31.0769,31.0901,31.0637,31.0769,34400.0
2010-04-15 13:55:00,47.0,47.02,46.95,46.98,35600.0,31.0769,31.0901,31.0438,31.0637,35600.0
2010-04-15 14:00:00,46.99,47.01,46.95,46.96,52900.0,31.0703,31.0835,31.0438,31.0504,52900.0
2010-04-15 14:05:00,46.96,46.99,46.92,46.92,155200.0,31.0504,31.0703,31.024,31.024,155200.0
2010-04-15 14:10:00,46.93,46.94,46.9,46.92,36600.0,31.0306,31.0372,31.0108,31.024,36600.0
2010-04-15 14:15:00,46.92,46.92,46.83,46.84,164400.0,31.024,31.024,30.9645,30.9711,164400.0
2010-04-15 14:20:00,46.84,46.84,46.78,46.79,105800.0,30.9711,30.9711,30.9314,30.938,105800.0
2010-04-15 14:25:00,46.79,46.81,46.78,46.78,28700.0,30.938,30.9513,30.9314,30.9314,28700.0
2010-04-15 14:30:00,46.78,46.78,46.75,46.75,38700.0,30.9314,30.9314,30.9116,30.9116,38700.0
2010-04-15 14:35:00,46.76,46.76,46.64,46.69,74600.0,30.9182,30.9182,30.8389,30.8719,74600.0
2010-04-15 14:40:00,46.68,46.74,46.68,46.73,93500.0,30.8653,30.905,30.8653,30.8984,93500.0
2010-04-15 14:45:00,46.73,46.82,46.72,46.8,48900.0,30.8984,30.9579,30.8918,30.9447,48900.0
2010-04-15 14:50:00,46.8,46.82,46.78,46.79,35600.0,30.9447,30.9579,30.9314,30.938,35600.0
2010-04-15 14:55:00,46.79,46.81,46.72,46.77,73400.0,30.938,30.9513,30.8918,30.9248,73400.0
2010-04-15 15:00:00,46.77,46.81,46.73,46.75,82600.0,30.9248,30.9513,30.8984,30.9116,82600.0
2010-04-15 15:05:00,46.75,46.81,46.74,46.8,61700.0,30.9116,30.9513,30.905,30.9447,61700.0
2010-04-15 15:10:00,46.8,46.84,46.76,46.78,70300.0,30.9447,30.9711,30.9182,30.9314,70300.0
2010-04-15 15:15:00,46.77,46.8,46.73,46.77,80600.0,30.9248,30.9447,30.8984,30.9248,80600.0
2010-04-15 15:20:00,46.76,46.79,46.68,46.7,58500.0,30.9182,30.938,30.8653,30.8785,58500.0
2010-04-15 15:25:00,46.7,46.71,46.57,46.6,135100.0,30.8785,30.8851,30.7926,30.8124,135100.0
2010-04-15 15:30:00,46.61,46.65,46.54,46.56,82400.0,30.819,30.8455,30.7727,30.786,82400.0
2010-04-15 15:35:00,46.56,46.63,46.55,46.55,77500.0,30.786,30.8322,30.7794,30.7794,77500.0
2010-04-15 15:40:00,46.55,46.61,46.53,46.56,124900.0,30.7794,30.819,30.7661,30.786,124900.0
2010-04-15 15:45:00,46.55,46.62,46.53,46.58,209300.0,30.7794,30.8256,30.7661,30.7992,209300.0
2010-04-15 15:50:00,46.59,46.63,46.58,46.62,193600.0,30.8058,30.8322,30.7992,30.8256,193600.0
2010-04-15 15:55:00,46.62,46.65,46.59,46.63,326800.0,30.8256,30.8455,30.8058,30.8322,326800.0
2010-04-16 09:30:00,46.31,46.54,46.31,46.41,229100.0,30.6207,30.7727,30.6207,30.6868,229100.0
2010-04-16 09:35:00,46.41,46.53,46.19,46.51,144600.0,30.6868,30.7661,30.5413,30.7529,144600.0
2010-04-16 09:40:00,46.5,46.61,46.44,46.53,105700.0,30.7463,30.819,30.7066,30.7661,105700.0
2010-04-16 09:45:00,46.52,46.57,46.32,46.35,64500.0,30.7595,30.7926,30.6273,30.6471,64500.0
2010-04-16 09:50:00,46.35,46.49,46.34,46.37,92600.0,30.6471,30.7397,30.6405,30.6603,92600.0
2010-04-16 09:55:00,46.38,46.38,46.19,46.23,75200.0,30.6669,30.6669,30.5413,30.5678,75200.0
2010-04-16 10:00:00,46.22,46.34,46.18,46.32,55300.0,30.5612,30.6405,30.5347,30.6273,55300.0
2010-04-16 10:05:00,46.32,46.4,46.27,46.28,39400.0,30.6273,30.6802,30.5942,30.6008,39400.0
2010-04-16 10:10:00,46.27,46.27,46.18,46.22,35100.0,30.5942,30.5942,30.5347,30.5612,35100.0
2010-04-16 10:15:00,46.22,46.36,46.2,46.34,56500.0,30.5612,30.6537,30.5479,30.6405,56500.0
2010-04-16 10:20:00,46.34,46.37,46.23,46.23,33500.0,30.6405,30.6603,30.5678,30.5678,33500.0
2010-04-16 10:25:00,46.22,46.28,46.16,46.17,47600.0,30.5612,30.6008,30.5215,30.5281,47600.0
2010-04-16 10:30:00,46.17,46.2,46.15,46.16,79800.0,30.5281,30.5479,30.5149,30.5215,79800.0
2010-04-16 10:35:00,46.17,46.2,45.97,45.97,156500.0,30.5281,30.5479,30.3958,30.3958,156500.0
2010-04-16 10:40:00,45.97,46.12,45.91,46.01,91000.0,30.3958,30.495,30.3562,30.4223,91000.0
2010-04-16 10:45:00,46.0,46.06,45.81,45.84,81800.0,30.4157,30.4554,30.2901,30.3099,81800.0
2010-04-16 10:50:00,45.84,45.84,45.57,45.59,142700.0,30.3099,30.3099,30.1314,30.1446,142700.0
2010-04-16 10:55:00,45.59,45.92,45.56,45.82,104000.0,30.1446,30.3628,30.1248,30.2967,104000.0
2010-04-16 11:00:00,45.82,45.91,45.78,45.88,86200.0,30.2967,30.3562,30.2702,30.3363,86200.0
2010-04-16 11:05:00,45.88,45.96,45.7,45.7,66700.0,30.3363,30.3892,30.2173,30.2173,66700.0
2010-04-16 11:10:00,45.7,45.73,45.5,45.5,114400.0,30.2173,30.2372,30.0851,30.0851,114400.0
2010-04-16 11:15:00,45.51,45.52,45.23,45.23,159700.0,30.0917,30.0983,29.9066,29.9066,159700.0
2010-04-16 11:20:00,45.23,45.48,45.23,45.43,91600.0,29.9066,30.0719,29.9066,30.0388,91600.0
2010-04-16 11:25:00,45.46,45.59,45.42,45.46,61600.0,30.0586,30.1446,30.0322,30.0586,61600.0
2010-04-16 11:30:00,45.45,45.52,45.42,45.44,51300.0,30.052,30.0983,30.0322,30.0454,51300.0
2010-04-16 11:35:00,45.43,45.58,45.39,45.56,39900.0,30.0388,30.138,30.0123,30.1248,39900.0
2010-04-16 11:40:00,45.56,45.62,45.53,45.53,40400.0,30.1248,30.1644,30.1049,30.1049,40400.0
2010-04-16 11:45:00,45.54,45.54,45.41,45.44,31000.0,30.1115,30.1115,30.0256,30.0454,31000.0
2010-04-16 11:50:00,45.43,45.44,45.3,45.39,68000.0,30.0388,30.0454,29.9528,30.0123,68000.0
2010-04-16 11:55:00,45.38,45.4,45.28,45.37,63400.0,30.0057,30.019,29.9396,29.9991,63400.0
2010-04-16 12:00:00,45.37,45.37,45.25,45.25,65100.0,29.9991,29.9991,29.9198,29.9198,65100.0
2010-04-16 12:05:00,45.25,45.25,45.17,45.25,99400.0,29.9198,29.9198,29.8669,29.9198,99400.0
2010-04-16 12:10:00,45.26,45.32,45.17,45.24,82600.0,29.9264,29.9661,29.8669,29.9132,82600.0
2010-04-16 12:15:00,45.23,45.3,45.2,45.28,25400.0,29.9066,29.9528,29.8867,29.9396,25400.0
2010-04-16 12:20:00,45.28,45.29,45.2,45.22,16200.0,29.9396,29.9462,29.8867,29.8999,16200.0
2010-04-16 12:25:00,45.23,45.27,45.22,45.24,26500.0,29.9066,29.933,29.8999,29.9132,26500.0
2010-04-16 12:30:00,45.24,45.3,45.21,45.29,50000.0,29.9132,29.9528,29.8933,29.9462,50000.0
2010-04-16 12:35:00,45.29,45.3,45.15,45.19,66500.0,29.9462,29.9528,29.8537,29.8801,66500.0
2010-04-16 12:40:00,45.19,45.27,45.16,45.26,61700.0,29.8801,29.933,29.8603,29.9264,61700.0
2010-04-16 12:45:00,45.26,45.38,45.25,45.35,79500.0,29.9264,30.0057,29.9198,29.9859,79500.0
2010-04-16 12:50:00,45.34,45.47,45.34,45.46,75800.0,29.9793,30.0652,29.9793,30.0586,75800.0
2010-04-16 12:55:00,45.47,45.53,45.42,45.5,71400.0,30.0652,30.1049,30.0322,30.0851,71400.0
2010-04-16 13:00:00,45.5,45.54,45.46,45.47,123800.0,30.0851,30.1115,30.0586,30.0652,123800.0
2010-04-16 13:05:00,45.48,45.58,45.47,45.57,30200.0,30.0719,30.138,30.0652,30.1314,30200.0
2010-04-16 13:10:00,45.58,45.62,45.54,45.56,42000.0,30.138,30.1644,30.1115,30.1248,42000.0
2010-04-16 13:15:00,45.56,45.65,45.55,45.62,57700.0,30.1248,30.1843,30.1181,30.1644,57700.0
2010-04-16 13:20:00,45.62,45.64,45.47,45.48,39100.0,30.1644,30.1777,30.0652,30.0719,39100.0
2010-04-16 13:25:00,45.48,45.54,45.44,45.44,115300.0,30.0719,30.1115,30.0454,30.0454,115300.0
2010-04-16 13:30:00,45.45,45.49,45.35,45.35,130100.0,30.052,30.0785,29.9859,29.9859,130100.0
2010-04-16 13:35:00,45.35,45.4,45.29,45.32,72300.0,29.9859,30.019,29.9462,29.9661,72300.0
2010-04-16 13:40:00,45.32,45.42,45.31,45.38,86600.0,29.9661,30.0322,29.9595,30.0057,86600.0
2010-04-16 13:45:00,45.38,45.39,45.33,45.35,44600.0,30.0057,30.0123,29.9727,29.9859,44600.0
2010-04-16 13:50:00,45.36,45.46,45.35,45.42,30200.0,29.9925,30.0586,29.9859,30.0322,30200.0
2010-04-16 13:55:00,45.42,45.46,45.39,45.46,41200.0,30.0322,30.0586,30.0123,30.0586,41200.0
2010-04-16 14:00:00,45.45,45.52,45.44,45.48,100200.0,30.052,30.0983,30.0454,30.0719,100200.0
2010-04-16 14:05:00,45.49,45.7,45.47,45.69,57900.0,30.0785,30.2173,30.0652,30.2107,57900.0
2010-04-16 14:10:00,45.7,45.75,45.64,45.7,29800.0,30.2173,30.2504,30.1777,30.2173,29800.0
2010-04-16 14:15:00,45.71,45.84,45.71,45.78,54900.0,30.2239,30.3099,30.2239,30.2702,54900.0
2010-04-16 14:20:00,45.77,45.83,45.76,45.81,30600.0,30.2636,30.3033,30.257,30.2901,30600.0
2010-04-16 14:25:00,45.81,45.81,45.7,45.79,43500.0,30.2901,30.2901,30.2173,30.2768,43500.0
2010-04-16 14:30:00,45.78,45.87,45.78,45.86,56800.0,30.2702,30.3297,30.2702,30.3231,56800.0
2010-04-16 14:35:00,45.85,45.85,45.75,45.78,44000.0,30.3165,30.3165,30.2504,30.2702,44000.0
2010-04-16 14:40:00,45.78,45.86,45.75,45.83,64300.0,30.2702,30.3231,30.2504,30.3033,64300.0
2010-04-16 14:45:00,45.82,45.82,45.75,45.78,74900.0,30.2967,30.2967,30.2504,30.2702,74900.0
2010-04-16 14:50:00,45.77,45.83,45.75,45.79,43200.0,30.2636,30.3033,30.2504,30.2768,43200.0
2010-04-16 14:55:00,45.79,45.8,45.69,45.69,61000.0,30.2768,30.2834,30.2107,30.2107,61000.0
2010-04-16 15:00:00,45.68,45.75,45.65,45.72,125100.0,30.2041,30.2504,30.1843,30.2305,125100.0
2010-04-16 15:05:00,45.71,45.75,45.65,45.71,104700.0,30.2239,30.2504,30.1843,30.2239,104700.0
2010-04-16 15:10:00,45.72,45.77,45.7,45.72,36200.0,30.2305,30.2636,30.2173,30.2305,36200.0
2010-04-16 15:15:00,45.72,45.74,45.63,45.65,41700.0,30.2305,30.2438,30.171,30.1843,41700.0
2010-04-16 15:20:00,45.66,45.7,45.59,45.64,65000.0,30.1909,30.2173,30.1446,30.1777,65000.0
2010-04-16 15:25:00,45.64,45.65,45.59,45.6,72500.0,30.1777,30.1843,30.1446,30.1512,72500.0
2010-04-16 15:30:00,45.6,45.66,45.56,45.63,110400.0,30.1512,30.1909,30.1248,30.171,110400.0
2010-04-16 15:35:00,45.63,45.7,45.61,45.67,92900.0,30.171,30.2173,30.1578,30.1975,92900.0
2010-04-16 15:40:00,45.68,45.76,45.66,45.75,92100.0,30.2041,30.257,30.1909,30.2504,92100.0
2010-04-16 15:45:00,45.75,45.82,45.68,45.73,250300.0,30.2504,30.2967,30.2041,30.2372,250300.0
2010-04-16 15:50:00,45.73,45.73,45.68,45.69,161700.0,30.2372,30.2372,30.2041,30.2107,161700.0
2010-04-16 15:55:00,45.7,45.7,45.62,45.62,296100.0,30.2173,30.2173,30.1644,30.1644,296100.0
2010-04-19 09:30:00,45.29,45.4,45.12,45.28,99300.0,29.9462,30.019,29.8338,29.9396,99300.0
2010-04-19 09:35:00,45.29,45.34,45.14,45.3,109200.0,29.9462,29.9793,29.847,29.9528,109200.0
2010-04-19 09:40:00,45.3,45.32,45.2,45.23,109200.0,29.9528,29.9661,29.8867,29.9066,109200.0
2010-04-19 09:45:00,45.23,45.35,45.2,45.26,103300.0,29.9066,29.9859,29.8867,29.9264,103300.0
2010-04-19 09:50:00,45.26,45.44,45.22,45.43,89000.0,29.9264,30.0454,29.8999,30.0388,89000.0
2010-04-19 09:55:00,45.42,45.56,45.42,45.5,69000.0,30.0322,30.1248,30.0322,30.0851,69000.0
2010-04-19 10:00:00,45.5,45.6,45.45,45.52,124800.0,30.0851,30.1512,30.052,30.0983,124800.0
2010-04-19 10:05:00,45.51,45.51,45.34,45.34,79500.0,30.0917,30.0917,29.9793,29.9793,79500.0
2010-04-19 10:10:00,45.34,45.35,45.23,45.33,63300.0,29.9793,29.9859,29.9066,29.9727,63300.0
2010-04-19 10:15:00,45.35,45.5,45.33,45.43,72100.0,29.9859,30.0851,29.9727,30.0388,72100.0
2010-04-19 10:20:00,45.44,45.49,45.36,45.36,73700.0,30.0454,30.0785,29.9925,29.9925,73700.0
2010-04-19 10:25:00,45.37,45.39,45.24,45.35,98700.0,29.9991,30.0123,29.9132,29.9859,98700.0
2010-04-19 10:30:00,45.34,45.35,45.25,45.3,102500.0,29.9793,29.9859,29.9198,29.9528,102500.0
2010-04-19 10:35:00,45.31,45.32,45.22,45.24,278300.0,29.9595,29.9661,29.8999,29.9132,278300.0
2010-04-19 10:40:00,45.24,45.26,45.15,45.19,83900.0,29.9132,29.9264,29.8537,29.8801,83900.0
2010-04-19 10:45:00,45.17,45.27,45.17,45.2,101800.0,29.8669,29.933,29.8669,29.8867,101800.0
2010-04-19 10:50:00,45.19,45.2,45.06,45.09,70300.0,29.8801,29.8867,29.7941,29.814,70300.0
2010-04-19 10:55:00,45.08,45.11,45.01,45.09,70200.0,29.8074,29.8272,29.7611,29.814,70200.0
2010-04-19 11:00:00,45.08,45.1,45.01,45.03,52700.0,29.8074,29.8206,29.7611,29.7743,52700.0
2010-04-19 11:05:00,45.02,45.08,45.01,45.02,43100.0,29.7677,29.8074,29.7611,29.7677,43100.0
2010-04-19 11:10:00,45.01,45.03,45.0,45.0,56600.0,29.7611,29.7743,29.7545,29.7545,56600.0
2010-04-19 11:15:00,45.0,45.07,45.0,45.07,68700.0,29.7545,29.8008,29.7545,29.8008,68700.0
2010-04-19 11:20:00,45.07,45.09,45.03,45.09,145400.0,29.8008,29.814,29.7743,29.814,145400.0
2010-04-19 11:25:00,45.09,45.1,45.02,45.07,65200.0,29.814,29.8206,29.7677,29.8008,65200.0
2010-04-19 11:30:00,45.07,45.1,45.05,45.1,65400.0,29.8008,29.8206,29.7875,29.8206,65400.0
2010-04-19 11:35:00,45.1,45.12,45.0,45.01,71300.0,29.8206,29.8338,29.7545,29.7611,71300.0
2010-04-19 11:40:00,45.02,45.05,45.0,45.01,39500.0,29.7677,29.7875,29.7545,29.7611,39500.0
2010-04-19 11:45:00,45.01,45.01,44.95,44.97,124600.0,29.7611,29.7611,29.7214,29.7346,124600.0
2010-04-19 11:50:00,44.97,44.97,44.82,44.87,77000.0,29.7346,29.7346,29.6355,29.6685,77000.0
2010-04-19 11:55:00,44.87,44.93,44.82,44.86,113900.0,29.6685,29.7082,29.6355,29.6619,113900.0
2010-04-19 12:00:00,44.86,44.86,44.8,44.84,56800.0,29.6619,29.6619,29.6222,29.6487,56800.0
2010-04-19 12:05:00,44.84,44.88,44.8,44.81,119900.0,29.6487,29.6751,29.6222,29.6288,119900.0
2010-04-19 12:10:00,44.81,44.91,44.76,44.77,82900.0,29.6288,29.695,29.5958,29.6024,82900.0
2010-04-19 12:15:00,44.77,44.84,44.76,44.83,36500.0,29.6024,29.6487,29.5958,29.6421,36500.0
2010-04-19 12:20:00,44.83,44.96,44.83,44.96,49300.0,29.6421,29.728,29.6421,29.728,49300.0
2010-04-19 12:25:00,44.96,45.02,44.93,44.98,58500.0,29.728,29.7677,29.7082,29.7413,58500.0
2010-04-19 12:30:00,44.99,45.0,44.96,44.98,41100.0,29.7479,29.7545,29.728,29.7413,41100.0
2010-04-19 12:35:00,44.97,45.0,44.93,44.98,42900.0,29.7346,29.7545,29.7082,29.7413,42900.0
2010-04-19 12:40:00,44.99,45.02,44.98,45.02,15900.0,29.7479,29.7677,29.7413,29.7677,15900.0
2010-04-19 12:45:00,45.02,45.11,45.01,45.09,43000.0,29.7677,29.8272,29.7611,29.814,43000.0
2010-04-19 12:50:00,45.09,45.11,45.05,45.07,45900.0,29.814,29.8272,29.7875,29.8008,45900.0
2010-04-19 12:55:00,45.06,45.14,45.06,45.13,58300.0,29.7941,29.847,29.7941,29.8404,58300.0
2010-04-19 13:00:00,45.13,45.15,45.04,45.06,67400.0,29.8404,29.8537,29.7809,29.7941,67400.0
2010-04-19 13:05:00,45.07,45.08,44.99,45.01,39000.0,29.8008,29.8074,29.7479,29.7611,39000.0
2010-04-19 13:10:00,45.02,45.08,45.02,45.04,34200.0,29.7677,29.8074,29.7677,29.7809,34200.0
2010-04-19 13:15:00,45.05,45.07,44.99,45.05,38700.0,29.7875,29.8008,29.7479,29.7875,38700.0
2010-04-19 13:20:00,45.04,45.09,45.02,45.09,33400.0,29.7809,29.814,29.7677,29.814,33400.0
2010-04-19 13:25:00,45.1,45.15,45.09,45.11,38600.0,29.8206,29.8537,29.814,29.8272,38600.0
2010-04-19 13:30:00,45.12,45.15,45.06,45.07,26600.0,29.8338,29.8537,29.7941,29.8008,26600.0
2010-04-19 13:35:00,45.07,45.08,45.01,45.01,28800.0,29.8008,29.8074,29.7611,29.7611,28800.0
2010-04-19 13:40:00,45.02,45.1,45.02,45.08,27200.0,29.7677,29.8206,29.7677,29.8074,27200.0
2010-04-19 13:45:00,45.08,45.11,45.02,45.03,28000.0,29.8074,29.8272,29.7677,29.7743,28000.0
2010-04-19 13:50:00,45.02,45.03,44.96,45.0,27500.0,29.7677,29.7743,29.728,29.7545,27500.0
2010-04-19 13:55:00,45.01,45.01,44.95,45.0,48200.0,29.7611,29.7611,29.7214,29.7545,48200.0
2010-04-19 14:00:00,44.99,45.03,44.95,45.0,53400.0,29.7479,29.7743,29.7214,29.7545,53400.0
2010-04-19 14:05:00,45.01,45.03,44.95,45.0,36900.0,29.7611,29.7743,29.7214,29.7545,36900.0
2010-04-19 14:10:00,44.99,45.08,44.99,45.06,38000.0,29.7479,29.8074,29.7479,29.7941,38000.0
2010-04-19 14:15:00,45.06,45.26,45.05,45.25,97400.0,29.7941,29.9264,29.7875,29.9198,97400.0
2010-04-19 14:20:00,45.24,45.3,45.24,45.28,47500.0,29.9132,29.9528,29.9132,29.9396,47500.0
2010-04-19 14:25:00,45.28,45.35,45.27,45.34,64300.0,29.9396,29.9859,29.933,29.9793,64300.0
2010-04-19 14:30:00,45.35,45.38,45.27,45.38,56300.0,29.9859,30.0057,29.933,30.0057,56300.0
2010-04-19 14:35:00,45.37,45.43,45.35,45.4,91900.0,29.9991,30.0388,29.9859,30.019,91900.0
2010-04-19 14:40:00,45.41,45.45,45.38,45.41,48700.0,30.0256,30.052,30.0057,30.0256,48700.0
2010-04-19 14:45:00,45.41,45.41,45.28,45.32,50600.0,30.0256,30.0256,29.9396,29.9661,50600.0
2010-04-19 14:50:00,45.31,45.35,45.31,45.35,35500.0,29.9595,29.9859,29.9595,29.9859,35500.0
2010-04-19 14:55:00,45.34,45.44,45.33,45.4,94200.0,29.9793,30.0454,29.9727,30.019,94200.0
2010-04-19 15:00:00,45.41,45.49,45.4,45.4,68900.0,30.0256,30.0785,30.019,30.019,68900.0
2010-04-19 15:05:00,45.39,45.44,45.36,45.39,63000.0,30.0123,30.0454,29.9925,30.0123,63000.0
2010-04-19 15:10:00,45.39,45.45,45.36,45.36,72000.0,30.0123,30.052,29.9925,29.9925,72000.0
2010-04-19 15:15:00,45.38,45.42,45.36,45.4,83600.0,30.0057,30.0322,29.9925,30.019,83600.0
2010-04-19 15:20:00,45.4,45.51,45.39,45.5,85000.0,30.019,30.0917,30.0123,30.0851,85000.0
2010-04-19 15:25:00,45.49,45.55,45.49,45.51,52800.0,30.0785,30.1181,30.0785,30.0917,52800.0
2010-04-19 15:30:00,45.5,45.53,45.44,45.47,63000.0,30.0851,30.1049,30.0454,30.0652,63000.0
2010-04-19 15:35:00,45.46,45.47,45.39,45.42,66100.0,30.0586,30.0652,30.0123,30.0322,66100.0
2010-04-19 15:40:00,45.42,45.43,45.37,45.37,91900.0,30.0322,30.0388,29.9991,29.9991,91900.0
2010-04-19 15:45:00,45.38,45.49,45.38,45.48,122100.0,30.0057,30.0785,30.0057,30.0719,122100.0
2010-04-19 15:50:00,45.49,45.5,45.45,45.49,107500.0,30.0785,30.0851,30.052,30.0785,107500.0
2010-04-19 15:55:00,45.49,45.52,45.48,45.51,164100.0,30.0785,30.0983,30.0719,30.0917,164100.0
2010-04-20 09:30:00,45.97,46.25,45.95,46.18,74500.0,30.3958,30.581,30.3826,30.5347,74500.0
2010-04-20 09:35:00,46.15,46.18,45.84,45.86,140800.0,30.5149,30.5347,30.3099,30.3231,140800.0
2010-04-20 09:40:00,45.85,45.85,45.56,45.59,115800.0,30.3165,30.3165,30.1248,30.1446,115800.0
2010-04-20 09:45:00,45.63,45.63,45.46,45.47,106300.0,30.171,30.171,30.0586,30.0652,106300.0
2010-04-20 09:50:00,45.46,45.46,44.86,44.86,326100.0,30.0586,30.0586,29.6619,29.6619,326100.0
2010-04-20 09:55:00,44.87,45.02,44.78,44.78,456300.0,29.6685,29.7677,29.609,29.609,456300.0
2010-04-20 10:00:00,44.8,44.98,44.77,44.95,258800.0,29.6222,29.7413,29.6024,29.7214,258800.0
2010-04-20 10:05:00,44.95,44.95,44.85,44.91,150800.0,29.7214,29.7214,29.6553,29.695,150800.0
2010-04-20 10:10:00,44.91,45.2,44.91,45.14,201600.0,29.695,29.8867,29.695,29.847,201600.0
2010-04-20 10:15:00,45.15,45.15,44.96,44.96,105500.0,29.8537,29.8537,29.728,29.728,105500.0
2010-04-20 10:20:00,44.96,45.0,44.8,44.99,140100.0,29.728,29.7545,29.6222,29.7479,140100.0
2010-04-20 10:25:00,44.99,45.01,44.85,44.89,62400.0,29.7479,29.7611,29.6553,29.6817,62400.0
2010-04-20 10:30:00,44.9,44.9,44.73,44.79,257000.0,29.6884,29.6884,29.5759,29.6156,257000.0
2010-04-20 10:35:00,44.8,44.9,44.77,44.9,150600.0,29.6222,29.6884,29.6024,29.6884,150600.0
2010-04-20 10:40:00,44.9,45.13,44.88,45.09,98700.0,29.6884,29.8404,29.6751,29.814,98700.0
2010-04-20 10:45:00,45.09,45.16,45.06,45.15,35600.0,29.814,29.8603,29.7941,29.8537,35600.0
2010-04-20 10:50:00,45.15,45.38,45.12,45.38,125400.0,29.8537,30.0057,29.8338,30.0057,125400.0
2010-04-20 10:55:00,45.38,45.46,45.35,45.44,127500.0,30.0057,30.0586,29.9859,30.0454,127500.0
2010-04-20 11:00:00,45.44,45.51,45.44,45.5,146400.0,30.0454,30.0917,30.0454,30.0851,146400.0
2010-04-20 11:05:00,45.5,45.58,45.5,45.52,84400.0,30.0851,30.138,30.0851,30.0983,84400.0
2010-04-20 11:10:00,45.52,45.65,45.5,45.65,72600.0,30.0983,30.1843,30.0851,30.1843,72600.0
2010-04-20 11:15:00,45.65,45.69,45.6,45.62,136200.0,30.1843,30.2107,30.1512,30.1644,136200.0
2010-04-20 11:20:00,45.62,45.63,45.51,45.58,71600.0,30.1644,30.171,30.0917,30.138,71600.0
2010-04-20 11:25:00,45.58,45.76,45.57,45.75,70500.0,30.138,30.257,30.1314,30.2504,70500.0
2010-04-20 11:30:00,45.75,45.93,45.73,45.92,104000.0,30.2504,30.3694,30.2372,30.3628,104000.0
2010-04-20 11:35:00,45.9,45.96,45.9,45.91,104300.0,30.3496,30.3892,30.3496,30.3562,104300.0
2010-04-20 11:40:00,45.9,46.0,45.86,45.96,103400.0,30.3496,30.4157,30.3231,30.3892,103400.0
2010-04-20 11:45:00,45.97,45.97,45.83,45.86,47800.0,30.3958,30.3958,30.3033,30.3231,47800.0
2010-04-20 11:50:00,45.85,45.88,45.83,45.87,40900.0,30.3165,30.3363,30.3033,30.3297,40900.0
2010-04-20 11:55:00,45.86,45.9,45.82,45.82,23400.0,30.3231,30.3496,30.2967,30.2967,23400.0
2010-04-20 12:00:00,45.82,45.85,45.77,45.79,36000.0,30.2967,30.3165,30.2636,30.2768,36000.0
2010-04-20 12:05:00,45.78,45.8,45.72,45.73,66600.0,30.2702,30.2834,30.2305,30.2372,66600.0
2010-04-20 12:10:00,45.75,45.77,45.68,45.7,40000.0,30.2504,30.2636,30.2041,30.2173,40000.0
2010-04-20 12:15:00,45.7,45.77,45.7,45.73,40400.0,30.2173,30.2636,30.2173,30.2372,40400.0
2010-04-20 12:20:00,45.73,45.75,45.72,45.74,24300.0,30.2372,30.2504,30.2305,30.2438,24300.0
2010-04-20 12:25:00,45.74,45.75,45.7,45.75,42300.0,30.2438,30.2504,30.2173,30.2504,42300.0
2010-04-20 12:30:00,45.75,45.75,45.7,45.72,24000.0,30.2504,30.2504,30.2173,30.2305,24000.0
2010-04-20 12:35:00,45.72,45.76,45.71,45.72,26000.0,30.2305,30.257,30.2239,30.2305,26000.0
2010-04-20 12:40:00,45.71,45.72,45.67,45.68,26900.0,30.2239,30.2305,30.1975,30.2041,26900.0
2010-04-20 12:45:00,45.68,45.68,45.58,45.59,34000.0,30.2041,30.2041,30.138,30.1446,34000.0
2010-04-20 12:50:00,45.59,45.64,45.59,45.6,25300.0,30.1446,30.1777,30.1446,30.1512,25300.0
2010-04-20 12:55:00,45.6,45.6,45.59,45.6,19500.0,30.1512,30.1512,30.1446,30.1512,19500.0
2010-04-20 13:00:00,45.6,45.68,45.59,45.68,27100.0,30.1512,30.2041,30.1446,30.2041,27100.0
2010-04-20 13:05:00,45.68,45.69,45.62,45.63,18400.0,30.2041,30.2107,30.1644,30.171,18400.0
2010-04-20 13:10:00,45.63,45.64,45.59,45.6,21300.0,30.171,30.1777,30.1446,30.1512,21300.0
2010-04-20 13:15:00,45.59,45.63,45.59,45.61,22100.0,30.1446,30.171,30.1446,30.1578,22100.0
2010-04-20 13:20:00,45.61,45.66,45.61,45.66,37000.0,30.1578,30.1909,30.1578,30.1909,37000.0
2010-04-20 13:25:00,45.66,45.72,45.66,45.71,22200.0,30.1909,30.2305,30.1909,30.2239,22200.0
2010-04-20 13:30:00,45.71,45.74,45.66,45.67,19400.0,30.2239,30.2438,30.1909,30.1975,19400.0
2010-04-20 13:35:00,45.67,45.71,45.66,45.71,34500.0,30.1975,30.2239,30.1909,30.2239,34500.0
2010-04-20 13:40:00,45.71,45.73,45.66,45.66,39900.0,30.2239,30.2372,30.1909,30.1909,39900.0
2010-04-20 13:45:00,45.66,45.67,45.55,45.55,31200.0,30.1909,30.1975,30.1181,30.1181,31200.0
2010-04-20 13:50:00,45.55,45.57,45.5,45.5,73700.0,30.1181,30.1314,30.0851,30.0851,73700.0
2010-04-20 13:55:00,45.5,45.51,45.46,45.48,40900.0,30.0851,30.0917,30.0586,30.0719,40900.0
2010-04-20 14:00:00,45.48,45.5,45.44,45.5,41100.0,30.0719,30.0851,30.0454,30.0851,41100.0
2010-04-20 14:05:00,45.5,45.5,45.4,45.42,32800.0,30.0851,30.0851,30.019,30.0322,32800.0
2010-04-20 14:10:00,45.41,45.41,45.33,45.37,37800.0,30.0256,30.0256,29.9727,29.9991,37800.0
2010-04-20 14:15:00,45.36,45.48,45.36,45.46,47000.0,29.9925,30.0719,29.9925,30.0586,47000.0
2010-04-20 14:20:00,45.46,45.5,45.45,45.46,25000.0,30.0586,30.0851,30.052,30.0586,25000.0
2010-04-20 14:25:00,45.45,45.46,45.35,45.35,35800.0,30.052,30.0586,29.9859,29.9859,35800.0
2010-04-20 14:30:00,45.35,45.35,45.28,45.29,72200.0,29.9859,29.9859,29.9396,29.9462,72200.0
2010-04-20 14:35:00,45.29,45.37,45.29,45.33,48000.0,29.9462,29.9991,29.9462,29.9727,48000.0
2010-04-20 14:40:00,45.33,45.35,45.3,45.3,37900.0,29.9727,29.9859,29.9528,29.9528,37900.0
2010-04-20 14:45:00,45.3,45.35,45.26,45.35,43300.0,29.9528,29.9859,29.9264,29.9859,43300.0
2010-04-20 14:50:00,45.34,45.35,45.28,45.31,32500.0,29.9793,29.9859,29.9396,29.9595,32500.0
2010-04-20 14:55:00,45.31,45.31,45.26,45.28,38700.0,29.9595,29.9595,29.9264,29.9396,38700.0
2010-04-20 15:00:00,45.27,45.33,45.26,45.31,52800.0,29.933,29.9727,29.9264,29.9595,52800.0
2010-04-20 15:05:00,45.31,45.34,45.28,45.34,58300.0,29.9595,29.9793,29.9396,29.9793,58300.0
2010-04-20 15:10:00,45.33,45.34,45.28,45.3,48500.0,29.9727,29.9793,29.9396,29.9528,48500.0
2010-04-20 15:15:00,45.31,45.31,45.26,45.26,32100.0,29.9595,29.9595,29.9264,29.9264,32100.0
2010-04-20 15:20:00,45.27,45.32,45.2,45.21,95800.0,29.933,29.9661,29.8867,29.8933,95800.0
2010-04-20 15:25:00,45.2,45.28,45.19,45.27,109300.0,29.8867,29.9396,29.8801,29.933,109300.0
2010-04-20 15:30:00,45.26,45.3,45.24,45.3,68200.0,29.9264,29.9528,29.9132,29.9528,68200.0
2010-04-20 15:35:00,45.3,45.35,45.26,45.33,58600.0,29.9528,29.9859,29.9264,29.9727,58600.0
2010-04-20 15:40:00,45.33,45.34,45.22,45.27,117400.0,29.9727,29.9793,29.8999,29.933,117400.0
2010-04-20 15:45:00,45.26,45.26,45.17,45.19,122100.0,29.9264,29.9264,29.8669,29.8801,122100.0
2010-04-20 15:50:00,45.2,45.21,45.17,45.18,121800.0,29.8867,29.8933,29.8669,29.8735,121800.0
2010-04-20 15:55:00,45.17,45.25,45.17,45.24,193300.0,29.8669,29.9198,29.8669,29.9132,193300.0
2010-04-21 09:30:00,45.34,45.56,45.15,45.29,60700.0,29.9793,30.1248,29.8537,29.9462,60700.0
2010-04-21 09:35:00,45.3,45.5,45.25,45.38,51500.0,29.9528,30.0851,29.9198,30.0057,51500.0
2010-04-21 09:40:00,45.38,45.5,45.2,45.31,63600.0,30.0057,30.0851,29.8867,29.9595,63600.0
2010-04-21 09:45:00,45.33,45.37,45.11,45.12,55100.0,29.9727,29.9991,29.8272,29.8338,55100.0
2010-04-21 09:50:00,45.13,45.13,44.86,44.89,143500.0,29.8404,29.8404,29.6619,29.6817,143500.0
2010-04-21 09:55:00,44.89,45.09,44.87,45.07,70800.0,29.6817,29.814,29.6685,29.8008,70800.0
2010-04-21 10:00:00,45.08,45.1,44.85,44.88,61200.0,29.8074,29.8206,29.6553,29.6751,61200.0
2010-04-21 10:05:00,44.88,45.01,44.82,44.83,88700.0,29.6751,29.7611,29.6355,29.6421,88700.0
2010-04-21 10:10:00,44.82,44.94,44.82,44.87,63300.0,29.6355,29.7148,29.6355,29.6685,63300.0
2010-04-21 10:15:00,44.89,44.91,44.79,44.8,54300.0,29.6817,29.695,29.6156,29.6222,54300.0
2010-04-21 10:20:00,44.81,44.83,44.74,44.76,100000.0,29.6288,29.6421,29.5826,29.5958,100000.0
2010-04-21 10:25:00,44.76,44.78,44.67,44.7,94200.0,29.5958,29.609,29.5363,29.5561,94200.0
2010-04-21 10:30:00,44.69,44.79,44.65,44.75,121800.0,29.5495,29.6156,29.5231,29.5892,121800.0
2010-04-21 10:35:00,44.75,44.93,44.71,44.74,69500.0,29.5892,29.7082,29.5627,29.5826,69500.0
2010-04-21 10:40:00,44.74,44.92,44.74,44.88,73700.0,29.5826,29.7016,29.5826,29.6751,73700.0
2010-04-21 10:45:00,44.88,44.92,44.78,44.78,38700.0,29.6751,29.7016,29.609,29.609,38700.0
2010-04-21 10:50:00,44.76,44.86,44.7,44.84,136500.0,29.5958,29.6619,29.5561,29.6487,136500.0
2010-04-21 10:55:00,44.83,44.84,44.73,44.75,36600.0,29.6421,29.6487,29.5759,29.5892,36600.0
2010-04-21 11:00:00,44.74,44.85,44.72,44.78,44700.0,29.5826,29.6553,29.5693,29.609,44700.0
2010-04-21 11:05:00,44.78,44.79,44.67,44.67,37900.0,29.609,29.6156,29.5363,29.5363,37900.0
2010-04-21 11:10:00,44.66,44.79,44.6,44.76,85300.0,29.5297,29.6156,29.49,29.5958,85300.0
2010-04-21 11:15:00,44.76,44.84,44.7,44.81,47700.0,29.5958,29.6487,29.5561,29.6288,47700.0
2010-04-21 11:20:00,44.8,44.86,44.72,44.73,63700.0,29.6222,29.6619,29.5693,29.5759,63700.0
2010-04-21 11:25:00,44.73,44.78,44.64,44.68,69700.0,29.5759,29.609,29.5164,29.5429,69700.0
2010-04-21 11:30:00,44.68,44.68,44.57,44.62,51500.0,29.5429,29.5429,29.4702,29.5032,51500.0
2010-04-21 11:35:00,44.64,44.64,44.55,44.63,49500.0,29.5164,29.5164,29.4569,29.5098,49500.0
2010-04-21 11:40:00,44.63,44.7,44.58,44.69,33800.0,29.5098,29.5561,29.4768,29.5495,33800.0
2010-04-21 11:45:00,44.69,44.7,44.59,44.61,48000.0,29.5495,29.5561,29.4834,29.4966,48000.0
2010-04-21 11:50:00,44.61,44.64,44.6,44.62,44700.0,29.4966,29.5164,29.49,29.5032,44700.0
2010-04-21 11:55:00,44.63,44.67,44.6,44.65,55600.0,29.5098,29.5363,29.49,29.5231,55600.0
2010-04-21 12:00:00,44.65,44.83,44.65,44.83,82000.0,29.5231,29.6421,29.5231,29.6421,82000.0
2010-04-21 12:05:00,44.82,44.89,44.82,44.88,88100.0,29.6355,29.6817,29.6355,29.6751,88100.0
2010-04-21 12:10:00,44.88,44.92,44.85,44.91,34300.0,29.6751,29.7016,29.6553,29.695,34300.0
2010-04-21 12:15:00,44.91,44.94,44.87,44.88,30800.0,29.695,29.7148,29.6685,29.6751,30800.0
2010-04-21 12:20:00,44.87,44.94,44.83,44.93,46200.0,29.6685,29.7148,29.6421,29.7082,46200.0
2010-04-21 12:25:00,44.93,45.06,44.93,45.03,69800.0,29.7082,29.7941,29.7082,29.7743,69800.0
2010-04-21 12:30:00,45.03,45.09,44.98,45.05,41800.0,29.7743,29.814,29.7413,29.7875,41800.0
2010-04-21 12:35:00,45.05,45.25,45.03,45.17,78000.0,29.7875,29.9198,29.7743,29.8669,78000.0
2010-04-21 12:40:00,45.18,45.24,45.11,45.12,33100.0,29.8735,29.9132,29.8272,29.8338,33100.0
2010-04-21 12:45:00,45.13,45.13,45.06,45.08,44800.0,29.8404,29.8404,29.7941,29.8074,44800.0
2010-04-21 12:50:00,45.07,45.16,45.05,45.13,127600.0,29.8008,29.8603,29.7875,29.8404,127600.0
2010-04-21 12:55:00,45.13,45.26,45.13,45.16,34200.0,29.8404,29.9264,29.8404,29.8603,34200.0
2010-04-21 13:00:00,45.16,45.17,45.1,45.14,25200.0,29.8603,29.8669,29.8206,29.847,25200.0
2010-04-21 13:05:00,45.15,45.19,45.07,45.07,19500.0,29.8537,29.8801,29.8008,29.8008,19500.0
2010-04-21 13:10:00,45.08,45.09,45.01,45.07,23600.0,29.8074,29.814,29.7611,29.8008,23600.0
2010-04-21 13:15:00,45.07,45.18,45.03,45.1,64300.0,29.8008,29.8735,29.7743,29.8206,64300.0
2010-04-21 13:20:00,45.11,45.15,45.09,45.1,26100.0,29.8272,29.8537,29.814,29.8206,26100.0
2010-04-21 13:25:00,45.09,45.2,45.09,45.19,19400.0,29.814,29.8867,29.814,29.8801,19400.0
2010-04-21 13:30:00,45.19,45.22,45.14,45.18,42900.0,29.8801,29.8999,29.847,29.8735,42900.0
2010-04-21 13:35:00,45.18,45.19,45.13,45.15,33100.0,29.8735,29.8801,29.8404,29.8537,33100.0
2010-04-21 13:40:00,45.16,45.18,45.11,45.18,36600.0,29.8603,29.8735,29.8272,29.8735,36600.0
2010-04-21 13:45:00,45.18,45.22,45.1,45.12,70100.0,29.8735,29.8999,29.8206,29.8338,70100.0
2010-04-21 13:50:00,45.12,45.13,44.95,45.0,116700.0,29.8338,29.8404,29.7214,29.7545,116700.0
2010-04-21 13:55:00,45.01,45.14,45.01,45.1,51100.0,29.7611,29.847,29.7611,29.8206,51100.0
2010-04-21 14:00:00,45.09,45.15,45.07,45.1,40000.0,29.814,29.8537,29.8008,29.8206,40000.0
2010-04-21 14:05:00,45.1,45.12,45.06,45.07,37200.0,29.8206,29.8338,29.7941,29.8008,37200.0
2010-04-21 14:10:00,45.07,45.07,44.98,45.0,102700.0,29.8008,29.8008,29.7413,29.7545,102700.0
2010-04-21 14:15:00,45.0,45.01,44.81,44.84,98000.0,29.7545,29.7611,29.6288,29.6487,98000.0
2010-04-21 14:20:00,44.84,44.88,44.79,44.86,68200.0,29.6487,29.6751,29.6156,29.6619,68200.0
2010-04-21 14:25:00,44.86,44.9,44.82,44.88,37300.0,29.6619,29.6884,29.6355,29.6751,37300.0
2010-04-21 14:30:00,44.89,44.9,44.76,44.77,44600.0,29.6817,29.6884,29.5958,29.6024,44600.0
2010-04-21 14:35:00,44.78,44.78,44.66,44.74,70700.0,29.609,29.609,29.5297,29.5826,70700.0
2010-04-21 14:40:00,44.75,44.83,44.73,44.73,40800.0,29.5892,29.6421,29.5759,29.5759,40800.0
2010-04-21 14:45:00,44.72,44.81,44.71,44.75,40500.0,29.5693,29.6288,29.5627,29.5892,40500.0
2010-04-21 14:50:00,44.75,44.85,44.72,44.84,38100.0,29.5892,29.6553,29.5693,29.6487,38100.0
2010-04-21 14:55:00,44.84,44.92,44.84,44.9,43200.0,29.6487,29.7016,29.6487,29.6884,43200.0
2010-04-21 15:00:00,44.91,44.97,44.9,44.95,98400.0,29.695,29.7346,29.6884,29.7214,98400.0
2010-04-21 15:05:00,44.96,45.01,44.93,44.95,77800.0,29.728,29.7611,29.7082,29.7214,77800.0
2010-04-21 15:10:00,44.95,45.0,44.86,44.89,97800.0,29.7214,29.7545,29.6619,29.6817,97800.0
2010-04-21 15:15:00,44.88,45.01,44.87,44.97,65700.0,29.6751,29.7611,29.6685,29.7346,65700.0
2010-04-21 15:20:00,44.97,44.98,44.88,44.94,66300.0,29.7346,29.7413,29.6751,29.7148,66300.0
2010-04-21 15:25:00,44.94,45.05,44.92,45.01,83200.0,29.7148,29.7875,29.7016,29.7611,83200.0
2010-04-21 15:30:00,45.01,45.04,44.97,44.98,144700.0,29.7611,29.7809,29.7346,29.7413,144700.0
2010-04-21 15:35:00,44.99,45.03,44.96,45.0,112100.0,29.7479,29.7743,29.728,29.7545,112100.0
2010-04-21 15:40:00,45.0,45.09,44.96,45.09,103200.0,29.7545,29.814,29.728,29.814,103200.0
2010-04-21 15:45:00,45.09,45.18,45.08,45.08,104300.0,29.814,29.8735,29.8074,29.8074,104300.0
2010-04-21 15:50:00,45.09,45.16,45.08,45.16,114500.0,29.814,29.8603,29.8074,29.8603,114500.0
2010-04-21 15:55:00,45.16,45.16,45.06,45.06,170000.0,29.8603,29.8603,29.7941,29.7941,170000.0
2010-04-22 09:30:00,44.89,45.09,44.41,44.45,236300.0,29.6817,29.814,29.3644,29.3908,236300.0
2010-04-22 09:35:00,44.45,44.53,44.2,44.24,216700.0,29.3908,29.4437,29.2255,29.252,216700.0
2010-04-22 09:40:00,44.23,44.23,43.77,43.77,266100.0,29.2453,29.2453,28.9412,28.9412,266100.0
2010-04-22 09:45:00,43.77,44.12,43.67,44.05,113200.0,28.9412,29.1726,28.8751,29.1263,113200.0
2010-04-22 09:50:00,44.04,44.05,43.98,44.03,117300.0,29.1197,29.1263,29.08,29.1131,117300.0
2010-04-22 09:55:00,44.04,44.31,44.03,44.25,106800.0,29.1197,29.2982,29.1131,29.2586,106800.0
2010-04-22 10:00:00,44.25,44.4,44.11,44.39,113600.0,29.2586,29.3577,29.166,29.3511,113600.0
2010-04-22 10:05:00,44.38,44.62,44.38,44.45,125500.0,29.3445,29.5032,29.3445,29.3908,125500.0
2010-04-22 10:10:00,44.46,44.52,44.39,44.45,48600.0,29.3974,29.4371,29.3511,29.3908,48600.0
2010-04-22 10:15:00,44.45,44.61,44.44,44.53,45100.0,29.3908,29.4966,29.3842,29.4437,45100.0
2010-04-22 10:20:00,44.53,44.55,44.35,44.55,113600.0,29.4437,29.4569,29.3247,29.4569,113600.0
2010-04-22 10:25:00,44.53,44.65,44.47,44.61,81000.0,29.4437,29.5231,29.404,29.4966,81000.0
2010-04-22 10:30:00,44.6,44.65,44.35,44.58,118500.0,29.49,29.5231,29.3247,29.4768,118500.0
2010-04-22 10:35:00,44.59,44.79,44.55,44.76,139200.0,29.4834,29.6156,29.4569,29.5958,139200.0
2010-04-22 10:40:00,44.74,44.76,44.6,44.73,214800.0,29.5826,29.5958,29.49,29.5759,214800.0
2010-04-22 10:45:00,44.74,44.89,44.62,44.82,71100.0,29.5826,29.6817,29.5032,29.6355,71100.0
2010-04-22 10:50:00,44.82,44.9,44.74,44.75,85300.0,29.6355,29.6884,29.5826,29.5892,85300.0
2010-04-22 10:55:00,44.74,44.79,44.64,44.64,29200.0,29.5826,29.6156,29.5164,29.5164,29200.0
2010-04-22 11:00:00,44.63,44.7,44.57,44.69,48800.0,29.5098,29.5561,29.4702,29.5495,48800.0
2010-04-22 11:05:00,44.66,44.79,44.54,44.79,43800.0,29.5297,29.6156,29.4503,29.6156,43800.0
2010-04-22 11:10:00,44.79,44.83,44.72,44.78,26100.0,29.6156,29.6421,29.5693,29.609,26100.0
2010-04-22 11:15:00,44.78,44.78,44.7,44.73,50400.0,29.609,29.609,29.5561,29.5759,50400.0
2010-04-22 11:20:00,44.72,44.72,44.6,44.67,38400.0,29.5693,29.5693,29.49,29.5363,38400.0
2010-04-22 11:25:00,44.66,44.68,44.58,44.64,40500.0,29.5297,29.5429,29.4768,29.5164,40500.0
2010-04-22 11:30:00,44.65,44.68,44.58,44.65,37100.0,29.5231,29.5429,29.4768,29.5231,37100.0
2010-04-22 11:35:00,44.66,44.71,44.66,44.69,42100.0,29.5297,29.5627,29.5297,29.5495,42100.0
2010-04-22 11:40:00,44.69,44.7,44.68,44.7,28700.0,29.5495,29.5561,29.5429,29.5561,28700.0
2010-04-22 11:45:00,44.7,44.71,44.6,44.63,60200.0,29.5561,29.5627,29.49,29.5098,60200.0
2010-04-22 11:50:00,44.63,44.7,44.61,44.69,90200.0,29.5098,29.5561,29.4966,29.5495,90200.0
2010-04-22 11:55:00,44.69,44.74,44.67,44.69,62200.0,29.5495,29.5826,29.5363,29.5495,62200.0
2010-04-22 12:00:00,44.69,44.72,44.62,44.7,43900.0,29.5495,29.5693,29.5032,29.5561,43900.0
2010-04-22 12:05:00,44.7,45.04,44.69,45.03,82400.0,29.5561,29.7809,29.5495,29.7743,82400.0
2010-04-22 12:10:00,45.03,45.04,44.86,44.96,56800.0,29.7743,29.7809,29.6619,29.728,56800.0
2010-04-22 12:15:00,44.96,45.03,44.92,45.02,78800.0,29.728,29.7743,29.7016,29.7677,78800.0
2010-04-22 12:20:00,45.04,45.24,45.0,45.22,119000.0,29.7809,29.9132,29.7545,29.8999,119000.0
2010-04-22 12:25:00,45.22,45.22,45.15,45.19,40000.0,29.8999,29.8999,29.8537,29.8801,40000.0
2010-04-22 12:30:00,45.18,45.2,45.16,45.2,42300.0,29.8735,29.8867,29.8603,29.8867,42300.0
2010-04-22 12:35:00,45.2,45.31,45.18,45.26,50600.0,29.8867,29.9595,29.8735,29.9264,50600.0
2010-04-22 12:40:00,45.25,45.3,45.2,45.2,20600.0,29.9198,29.9528,29.8867,29.8867,20600.0
2010-04-22 12:45:00,45.2,45.2,45.05,45.06,79500.0,29.8867,29.8867,29.7875,29.7941,79500.0
2010-04-22 12:50:00,45.06,45.08,44.97,44.98,23000.0,29.7941,29.8074,29.7346,29.7413,23000.0
2010-04-22 12:55:00,44.98,45.03,44.95,45.03,19900.0,29.7413,29.7743,29.7214,29.7743,19900.0
2010-04-22 13:00:00,45.03,45.13,45.01,45.11,88500.0,29.7743,29.8404,29.7611,29.8272,88500.0
2010-04-22 13:05:00,45.11,45.3,45.09,45.3,75900.0,29.8272,29.9528,29.814,29.9528,75900.0
2010-04-22 13:10:00,45.3,45.31,45.18,45.31,59700.0,29.9528,29.9595,29.8735,29.9595,59700.0
2010-04-22 13:15:00,45.32,45.4,45.28,45.32,73300.0,29.9661,30.019,29.9396,29.9661,73300.0
2010-04-22 13:20:00,45.32,45.33,45.23,45.23,94400.0,29.9661,29.9727,29.9066,29.9066,94400.0
2010-04-22 13:25:00,45.24,45.3,45.2,45.28,31000.0,29.9132,29.9528,29.8867,29.9396,31000.0
2010-04-22 13:30:00,45.28,45.29,45.24,45.25,35400.0,29.9396,29.9462,29.9132,29.9198,35400.0
2010-04-22 13:35:00,45.26,45.26,45.14,45.2,39300.0,29.9264,29.9264,29.847,29.8867,39300.0
2010-04-22 13:40:00,45.19,45.24,45.17,45.17,37400.0,29.8801,29.9132,29.8669,29.8669,37400.0
2010-04-22 13:45:00,45.18,45.27,45.18,45.26,165500.0,29.8735,29.933,29.8735,29.9264,165500.0
2010-04-22 13:50:00,45.26,45.26,45.2,45.26,23100.0,29.9264,29.9264,29.8867,29.9264,23100.0
2010-04-22 13:55:00,45.26,45.44,45.25,45.39,64600.0,29.9264,30.0454,29.9198,30.0123,64600.0
2010-04-22 14:00:00,45.37,45.38,45.33,45.35,96900.0,29.9991,30.0057,29.9727,29.9859,96900.0
2010-04-22 14:05:00,45.34,45.34,45.22,45.23,71600.0,29.9793,29.9793,29.8999,29.9066,71600.0
2010-04-22 14:10:00,45.22,45.25,45.21,45.25,20400.0,29.8999,29.9198,29.8933,29.9198,20400.0
2010-04-22 14:15:00,45.24,45.25,45.15,45.21,60200.0,29.9132,29.9198,29.8537,29.8933,60200.0
2010-04-22 14:20:00,45.21,45.25,45.15,45.2,75000.0,29.8933,29.9198,29.8537,29.8867,75000.0
2010-04-22 14:25:00,45.2,45.26,45.18,45.25,50400.0,29.8867,29.9264,29.8735,29.9198,50400.0
2010-04-22 14:30:00,45.26,45.31,45.21,45.3,72600.0,29.9264,29.9595,29.8933,29.9528,72600.0
2010-04-22 14:35:00,45.31,45.33,45.28,45.29,62800.0,29.9595,29.9727,29.9396,29.9462,62800.0
2010-04-22 14:40:00,45.28,45.34,45.22,45.22,50700.0,29.9396,29.9793,29.8999,29.8999,50700.0
2010-04-22 14:45:00,45.23,45.31,45.21,45.29,51800.0,29.9066,29.9595,29.8933,29.9462,51800.0
2010-04-22 14:50:00,45.29,45.3,45.17,45.18,82900.0,29.9462,29.9528,29.8669,29.8735,82900.0
2010-04-22 14:55:00,45.17,45.18,45.1,45.12,62800.0,29.8669,29.8735,29.8206,29.8338,62800.0
2010-04-22 15:00:00,45.14,45.14,45.02,45.04,101800.0,29.847,29.847,29.7677,29.7809,101800.0
2010-04-22 15:05:00,45.04,45.05,44.94,44.97,115900.0,29.7809,29.7875,29.7148,29.7346,115900.0
2010-04-22 15:10:00,44.98,45.11,44.98,45.11,29100.0,29.7413,29.8272,29.7413,29.8272,29100.0
2010-04-22 15:15:00,45.11,45.11,45.04,45.04,69500.0,29.8272,29.8272,29.7809,29.7809,69500.0
2010-04-22 15:20:00,45.05,45.21,45.04,45.19,180700.0,29.7875,29.8933,29.7809,29.8801,180700.0
2010-04-22 15:25:00,45.2,45.35,45.19,45.32,74400.0,29.8867,29.9859,29.8801,29.9661,74400.0
2010-04-22 15:30:00,45.32,45.33,45.23,45.23,123300.0,29.9661,29.9727,29.9066,29.9066,123300.0
2010-04-22 15:35:00,45.23,45.35,45.22,45.31,105500.0,29.9066,29.9859,29.8999,29.9595,105500.0
2010-04-22 15:40:00,45.3,45.31,45.21,45.3,88300.0,29.9528,29.9595,29.8933,29.9528,88300.0
2010-04-22 15:45:00,45.29,45.29,45.17,45.24,184800.0,29.9462,29.9462,29.8669,29.9132,184800.0
2010-04-22 15:50:00,45.24,45.35,45.23,45.34,103800.0,29.9132,29.9859,29.9066,29.9793,103800.0
2010-04-22 15:55:00,45.34,45.34,45.24,45.24,152100.0,29.9793,29.9793,29.9132,29.9132,152100.0
2010-04-23 09:30:00,45.71,45.71,45.1,45.11,128000.0,30.2239,30.2239,29.8206,29.8272,128000.0
2010-04-23 09:35:00,45.12,45.23,45.01,45.09,87000.0,29.8338,29.9066,29.7611,29.814,87000.0
2010-04-23 09:40:00,45.09,45.27,45.09,45.16,125800.0,29.814,29.933,29.814,29.8603,125800.0
2010-04-23 09:45:00,45.15,45.31,45.13,45.25,106300.0,29.8537,29.9595,29.8404,29.9198,106300.0
2010-04-23 09:50:00,45.25,45.37,45.2,45.36,142300.0,29.9198,29.9991,29.8867,29.9925,142300.0
2010-04-23 09:55:00,45.37,45.4,45.25,45.38,69800.0,29.9991,30.019,29.9198,30.0057,69800.0
2010-04-23 10:00:00,45.38,45.63,45.38,45.62,136600.0,30.0057,30.171,30.0057,30.1644,136600.0
2010-04-23 10:05:00,45.62,45.7,45.55,45.7,65800.0,30.1644,30.2173,30.1181,30.2173,65800.0
2010-04-23 10:10:00,45.7,45.95,45.66,45.92,120600.0,30.2173,30.3826,30.1909,30.3628,120600.0
2010-04-23 10:15:00,45.91,45.93,45.69,45.69,73400.0,30.3562,30.3694,30.2107,30.2107,73400.0
2010-04-23 10:20:00,45.68,45.78,45.64,45.76,105800.0,30.2041,30.2702,30.1777,30.257,105800.0
2010-04-23 10:25:00,45.76,45.77,45.64,45.66,80100.0,30.257,30.2636,30.1777,30.1909,80100.0
2010-04-23 10:30:00,45.65,45.65,45.41,45.46,117200.0,30.1843,30.1843,30.0256,30.0586,117200.0
2010-04-23 10:35:00,45.45,45.67,45.45,45.59,54500.0,30.052,30.1975,30.052,30.1446,54500.0
2010-04-23 10:40:00,45.6,45.75,45.58,45.7,118500.0,30.1512,30.2504,30.138,30.2173,118500.0
2010-04-23 10:45:00,45.71,45.8,45.68,45.68,115000.0,30.2239,30.2834,30.2041,30.2041,115000.0
2010-04-23 10:50:00,45.67,45.76,45.64,45.75,58700.0,30.1975,30.257,30.1777,30.2504,58700.0
2010-04-23 10:55:00,45.74,45.74,45.61,45.64,35000.0,30.2438,30.2438,30.1578,30.1777,35000.0
2010-04-23 11:00:00,45.66,45.7,45.55,45.55,47400.0,30.1909,30.2173,30.1181,30.1181,47400.0
2010-04-23 11:05:00,45.55,45.55,45.45,45.5,78500.0,30.1181,30.1181,30.052,30.0851,78500.0
2010-04-23 11:10:00,45.5,45.66,45.49,45.66,49300.0,30.0851,30.1909,30.0785,30.1909,49300.0
2010-04-23 11:15:00,45.65,45.69,45.62,45.69,68400.0,30.1843,30.2107,30.1644,30.2107,68400.0
2010-04-23 11:20:00,45.69,45.69,45.6,45.64,27200.0,30.2107,30.2107,30.1512,30.1777,27200.0
2010-04-23 11:25:00,45.63,45.64,45.51,45.57,49400.0,30.171,30.1777,30.0917,30.1314,49400.0
2010-04-23 11:30:00,45.56,45.56,45.4,45.42,64200.0,30.1248,30.1248,30.019,30.0322,64200.0
2010-04-23 11:35:00,45.4,45.56,45.4,45.55,37500.0,30.019,30.1248,30.019,30.1181,37500.0
2010-04-23 11:40:00,45.55,45.7,45.55,45.62,104800.0,30.1181,30.2173,30.1181,30.1644,104800.0
2010-04-23 11:45:00,45.62,45.68,45.61,45.65,40400.0,30.1644,30.2041,30.1578,30.1843,40400.0
2010-04-23 11:50:00,45.64,45.64,45.55,45.58,55300.0,30.1777,30.1777,30.1181,30.138,55300.0
2010-04-23 11:55:00,45.58,45.6,45.55,45.55,63200.0,30.138,30.1512,30.1181,30.1181,63200.0
2010-04-23 12:00:00,45.55,45.75,45.53,45.73,65700.0,30.1181,30.2504,30.1049,30.2372,65700.0
2010-04-23 12:05:00,45.73,45.79,45.68,45.78,32700.0,30.2372,30.2768,30.2041,30.2702,32700.0
2010-04-23 12:10:00,45.77,45.78,45.7,45.75,51600.0,30.2636,30.2702,30.2173,30.2504,51600.0
2010-04-23 12:15:00,45.75,45.77,45.64,45.66,26300.0,30.2504,30.2636,30.1777,30.1909,26300.0
2010-04-23 12:20:00,45.65,45.77,45.63,45.76,87900.0,30.1843,30.2636,30.171,30.257,87900.0
2010-04-23 12:25:00,45.77,45.77,45.61,45.61,41400.0,30.2636,30.2636,30.1578,30.1578,41400.0
2010-04-23 12:30:00,45.62,45.63,45.58,45.61,25400.0,30.1644,30.171,30.138,30.1578,25400.0
2010-04-23 12:35:00,45.62,45.69,45.62,45.69,18900.0,30.1644,30.2107,30.1644,30.2107,18900.0
2010-04-23 12:40:00,45.69,45.72,45.69,45.7,13500.0,30.2107,30.2305,30.2107,30.2173,13500.0
2010-04-23 12:45:00,45.7,45.77,45.69,45.69,29800.0,30.2173,30.2636,30.2107,30.2107,29800.0
2010-04-23 12:50:00,45.69,45.7,45.66,45.68,19100.0,30.2107,30.2173,30.1909,30.2041,19100.0
2010-04-23 12:55:00,45.68,45.73,45.68,45.72,52800.0,30.2041,30.2372,30.2041,30.2305,52800.0
2010-04-23 13:00:00,45.72,45.73,45.68,45.73,26900.0,30.2305,30.2372,30.2041,30.2372,26900.0
2010-04-23 13:05:00,45.73,45.85,45.7,45.81,48500.0,30.2372,30.3165,30.2173,30.2901,48500.0
2010-04-23 13:10:00,45.81,45.84,45.78,45.83,34000.0,30.2901,30.3099,30.2702,30.3033,34000.0
2010-04-23 13:15:00,45.83,45.84,45.74,45.74,19200.0,30.3033,30.3099,30.2438,30.2438,19200.0
2010-04-23 13:20:00,45.74,45.77,45.73,45.75,20900.0,30.2438,30.2636,30.2372,30.2504,20900.0
2010-04-23 13:25:00,45.74,45.76,45.7,45.7,39600.0,30.2438,30.257,30.2173,30.2173,39600.0
2010-04-23 13:30:00,45.71,45.72,45.67,45.68,38500.0,30.2239,30.2305,30.1975,30.2041,38500.0
2010-04-23 13:35:00,45.67,45.73,45.64,45.73,26000.0,30.1975,30.2372,30.1777,30.2372,26000.0
2010-04-23 13:40:00,45.73,45.75,45.7,45.7,22200.0,30.2372,30.2504,30.2173,30.2173,22200.0
2010-04-23 13:45:00,45.7,45.76,45.7,45.72,35400.0,30.2173,30.257,30.2173,30.2305,35400.0
2010-04-23 13:50:00,45.72,45.77,45.69,45.76,45800.0,30.2305,30.2636,30.2107,30.257,45800.0
2010-04-23 13:55:00,45.76,45.87,45.76,45.84,35900.0,30.257,30.3297,30.257,30.3099,35900.0
2010-04-23 14:00:00,45.84,45.86,45.8,45.84,33000.0,30.3099,30.3231,30.2834,30.3099,33000.0
2010-04-23 14:05:00,45.85,45.85,45.78,45.78,27900.0,30.3165,30.3165,30.2702,30.2702,27900.0
2010-04-23 14:10:00,45.8,45.88,45.79,45.88,39100.0,30.2834,30.3363,30.2768,30.3363,39100.0
2010-04-23 14:15:00,45.87,45.91,45.87,45.9,32800.0,30.3297,30.3562,30.3297,30.3496,32800.0
2010-04-23 14:20:00,45.9,45.92,45.88,45.92,29100.0,30.3496,30.3628,30.3363,30.3628,29100.0
2010-04-23 14:25:00,45.91,45.95,45.9,45.94,37600.0,30.3562,30.3826,30.3496,30.376,37600.0
2010-04-23 14:30:00,45.93,45.94,45.88,45.92,37100.0,30.3694,30.376,30.3363,30.3628,37100.0
2010-04-23 14:35:00,45.92,45.97,45.91,45.97,51400.0,30.3628,30.3958,30.3562,30.3958,51400.0
2010-04-23 14:40:00,45.96,46.02,45.95,46.02,104800.0,30.3892,30.4289,30.3826,30.4289,104800.0
2010-04-23 14:45:00,46.01,46.15,46.01,46.15,131900.0,30.4223,30.5149,30.4223,30.5149,131900.0
2010-04-23 14:50:00,46.16,46.21,46.11,46.18,187100.0,30.5215,30.5545,30.4884,30.5347,187100.0
2010-04-23 14:55:00,46.17,46.21,46.14,46.21,74600.0,30.5281,30.5545,30.5083,30.5545,74600.0
2010-04-23 15:00:00,46.19,46.2,46.14,46.15,78500.0,30.5413,30.5479,30.5083,30.5149,78500.0
2010-04-23 15:05:00,46.15,46.21,46.14,46.17,66800.0,30.5149,30.5545,30.5083,30.5281,66800.0
2010-04-23 15:10:00,46.17,46.21,46.16,46.19,46500.0,30.5281,30.5545,30.5215,30.5413,46500.0
2010-04-23 15:15:00,46.19,46.21,46.15,46.21,58700.0,30.5413,30.5545,30.5149,30.5545,58700.0
2010-04-23 15:20:00,46.21,46.24,46.18,46.18,64200.0,30.5545,30.5744,30.5347,30.5347,64200.0
2010-04-23 15:25:00,46.17,46.17,46.12,46.12,39600.0,30.5281,30.5281,30.495,30.495,39600.0
2010-04-23 15:30:00,46.13,46.15,46.08,46.09,90100.0,30.5016,30.5149,30.4686,30.4752,90100.0
2010-04-23 15:35:00,46.09,46.1,46.04,46.06,83700.0,30.4752,30.4818,30.4421,30.4554,83700.0
2010-04-23 15:40:00,46.06,46.07,45.96,45.96,81500.0,30.4554,30.462,30.3892,30.3892,81500.0
2010-04-23 15:45:00,45.97,46.08,45.96,46.05,134000.0,30.3958,30.4686,30.3892,30.4487,134000.0
2010-04-23 15:50:00,46.04,46.1,46.02,46.07,137500.0,30.4421,30.4818,30.4289,30.462,137500.0
2010-04-23 15:55:00,46.08,46.13,46.04,46.08,317600.0,30.4686,30.5016,30.4421,30.4686,317600.0
2010-04-26 09:30:00,46.4,46.54,46.39,46.51,104200.0,30.6802,30.7727,30.6736,30.7529,104200.0
2010-04-26 09:35:00,46.54,46.75,46.46,46.67,139500.0,30.7727,30.9116,30.7198,30.8587,139500.0
2010-04-26 09:40:00,46.7,46.8,46.46,46.47,77900.0,30.8785,30.9447,30.7198,30.7265,77900.0
2010-04-26 09:45:00,46.49,46.51,46.32,46.47,98100.0,30.7397,30.7529,30.6273,30.7265,98100.0
2010-04-26 09:50:00,46.47,46.56,46.45,46.54,70800.0,30.7265,30.786,30.7132,30.7727,70800.0
2010-04-26 09:55:00,46.55,46.56,46.31,46.33,56100.0,30.7794,30.786,30.6207,30.6339,56100.0
2010-04-26 10:00:00,46.33,46.37,46.26,46.36,80500.0,30.6339,30.6603,30.5876,30.6537,80500.0
2010-04-26 10:05:00,46.38,46.39,46.24,46.26,81800.0,30.6669,30.6736,30.5744,30.5876,81800.0
2010-04-26 10:10:00,46.27,46.35,46.23,46.32,51700.0,30.5942,30.6471,30.5678,30.6273,51700.0
2010-04-26 10:15:00,46.34,46.39,46.14,46.2,65900.0,30.6405,30.6736,30.5083,30.5479,65900.0
2010-04-26 10:20:00,46.21,46.27,46.18,46.22,92000.0,30.5545,30.5942,30.5347,30.5612,92000.0
2010-04-26 10:25:00,46.24,46.3,46.18,46.2,45300.0,30.5744,30.614,30.5347,30.5479,45300.0
2010-04-26 10:30:00,46.19,46.3,46.18,46.23,36400.0,30.5413,30.614,30.5347,30.5678,36400.0
2010-04-26 10:35:00,46.23,46.23,46.13,46.17,56400.0,30.5678,30.5678,30.5016,30.5281,56400.0
2010-04-26 10:40:00,46.16,46.29,46.16,46.25,33300.0,30.5215,30.6074,30.5215,30.581,33300.0
2010-04-26 10:45:00,46.26,46.3,46.22,46.25,37500.0,30.5876,30.614,30.5612,30.581,37500.0
2010-04-26 10:50:00,46.24,46.35,46.21,46.35,32700.0,30.5744,30.6471,30.5545,30.6471,32700.0
2010-04-26 10:55:00,46.35,46.36,46.28,46.28,38300.0,30.6471,30.6537,30.6008,30.6008,38300.0
2010-04-26 11:00:00,46.29,46.36,46.23,46.34,45400.0,30.6074,30.6537,30.5678,30.6405,45400.0
2010-04-26 11:05:00,46.33,46.47,46.29,46.43,34300.0,30.6339,30.7265,30.6074,30.7,34300.0
2010-04-26 11:10:00,46.42,46.5,46.38,46.48,34800.0,30.6934,30.7463,30.6669,30.7331,34800.0
2010-04-26 11:15:00,46.49,46.5,46.37,46.38,49100.0,30.7397,30.7463,30.6603,30.6669,49100.0
2010-04-26 11:20:00,46.37,46.39,46.31,46.35,30200.0,30.6603,30.6736,30.6207,30.6471,30200.0
2010-04-26 11:25:00,46.36,46.37,46.31,46.31,25600.0,30.6537,30.6603,30.6207,30.6207,25600.0
2010-04-26 11:30:00,46.31,46.35,46.23,46.24,39500.0,30.6207,30.6471,30.5678,30.5744,39500.0
2010-04-26 11:35:00,46.24,46.24,46.19,46.19,28700.0,30.5744,30.5744,30.5413,30.5413,28700.0
2010-04-26 11:40:00,46.18,46.19,46.15,46.19,22100.0,30.5347,30.5413,30.5149,30.5413,22100.0
2010-04-26 11:45:00,46.19,46.23,46.15,46.18,33900.0,30.5413,30.5678,30.5149,30.5347,33900.0
2010-04-26 11:50:00,46.18,46.18,46.09,46.09,39500.0,30.5347,30.5347,30.4752,30.4752,39500.0
2010-04-26 11:55:00,46.09,46.13,46.02,46.02,31700.0,30.4752,30.5016,30.4289,30.4289,31700.0
2010-04-26 12:00:00,46.02,46.04,46.0,46.01,46900.0,30.4289,30.4421,30.4157,30.4223,46900.0
2010-04-26 12:05:00,46.02,46.08,46.0,46.01,40100.0,30.4289,30.4686,30.4157,30.4223,40100.0
2010-04-26 12:10:00,46.01,46.12,46.01,46.09,28300.0,30.4223,30.495,30.4223,30.4752,28300.0
2010-04-26 12:15:00,46.08,46.09,46.01,46.01,28100.0,30.4686,30.4752,30.4223,30.4223,28100.0
2010-04-26 12:20:00,46.01,46.02,45.93,45.97,66800.0,30.4223,30.4289,30.3694,30.3958,66800.0
2010-04-26 12:25:00,45.97,45.99,45.92,45.98,23800.0,30.3958,30.4091,30.3628,30.4025,23800.0
2010-04-26 12:30:00,45.99,45.99,45.92,45.96,42500.0,30.4091,30.4091,30.3628,30.3892,42500.0
2010-04-26 12:35:00,45.96,46.05,45.96,45.97,35100.0,30.3892,30.4487,30.3892,30.3958,35100.0
2010-04-26 12:40:00,45.96,46.03,45.95,46.01,34500.0,30.3892,30.4355,30.3826,30.4223,34500.0
2010-04-26 12:45:00,46.01,46.07,45.98,46.04,29200.0,30.4223,30.462,30.4025,30.4421,29200.0
2010-04-26 12:50:00,46.04,46.05,46.0,46.03,32400.0,30.4421,30.4487,30.4157,30.4355,32400.0
2010-04-26 12:55:00,46.01,46.05,46.0,46.03,25200.0,30.4223,30.4487,30.4157,30.4355,25200.0
2010-04-26 13:00:00,46.03,46.1,46.03,46.06,25600.0,30.4355,30.4818,30.4355,30.4554,25600.0
2010-04-26 13:05:00,46.07,46.08,46.04,46.05,16500.0,30.462,30.4686,30.4421,30.4487,16500.0
2010-04-26 13:10:00,46.05,46.11,46.05,46.11,42800.0,30.4487,30.4884,30.4487,30.4884,42800.0
2010-04-26 13:15:00,46.12,46.13,46.09,46.12,39200.0,30.495,30.5016,30.4752,30.495,39200.0
2010-04-26 13:20:00,46.12,46.14,46.07,46.08,24600.0,30.495,30.5083,30.462,30.4686,24600.0
2010-04-26 13:25:00,46.09,46.09,46.04,46.06,22800.0,30.4752,30.4752,30.4421,30.4554,22800.0
2010-04-26 13:30:00,46.07,46.11,46.04,46.05,38700.0,30.462,30.4884,30.4421,30.4487,38700.0
2010-04-26 13:35:00,46.05,46.11,46.01,46.07,52700.0,30.4487,30.4884,30.4223,30.462,52700.0
2010-04-26 13:40:00,46.08,46.1,46.01,46.08,41100.0,30.4686,30.4818,30.4223,30.4686,41100.0
2010-04-26 13:45:00,46.08,46.11,46.04,46.07,35500.0,30.4686,30.4884,30.4421,30.462,35500.0
2010-04-26 13:50:00,46.06,46.08,46.04,46.05,30700.0,30.4554,30.4686,30.4421,30.4487,30700.0
2010-04-26 13:55:00,46.06,46.11,46.06,46.06,17300.0,30.4554,30.4884,30.4554,30.4554,17300.0
2010-04-26 14:00:00,46.07,46.08,46.04,46.05,27600.0,30.462,30.4686,30.4421,30.4487,27600.0
2010-04-26 14:05:00,46.04,46.07,46.04,46.05,33500.0,30.4421,30.462,30.4421,30.4487,33500.0
2010-04-26 14:10:00,46.05,46.18,46.04,46.18,34300.0,30.4487,30.5347,30.4421,30.5347,34300.0
2010-04-26 14:15:00,46.18,46.2,46.15,46.18,22600.0,30.5347,30.5479,30.5149,30.5347,22600.0
2010-04-26 14:20:00,46.18,46.19,46.13,46.19,25500.0,30.5347,30.5413,30.5016,30.5413,25500.0
2010-04-26 14:25:00,46.19,46.2,46.11,46.16,48000.0,30.5413,30.5479,30.4884,30.5215,48000.0
2010-04-26 14:30:00,46.15,46.17,46.13,46.16,32400.0,30.5149,30.5281,30.5016,30.5215,32400.0
2010-04-26 14:35:00,46.16,46.17,46.06,46.07,29000.0,30.5215,30.5281,30.4554,30.462,29000.0
2010-04-26 14:40:00,46.06,46.07,46.03,46.04,77500.0,30.4554,30.462,30.4355,30.4421,77500.0
2010-04-26 14:45:00,46.05,46.08,46.04,46.07,85000.0,30.4487,30.4686,30.4421,30.462,85000.0
2010-04-26 14:50:00,46.07,46.09,46.0,46.01,57300.0,30.462,30.4752,30.4157,30.4223,57300.0
2010-04-26 14:55:00,46.01,46.02,45.95,45.95,42900.0,30.4223,30.4289,30.3826,30.3826,42900.0
2010-04-26 15:00:00,45.94,46.01,45.91,45.96,69600.0,30.376,30.4223,30.3562,30.3892,69600.0
2010-04-26 15:05:00,45.96,46.03,45.94,45.94,78500.0,30.3892,30.4355,30.376,30.376,78500.0
2010-04-26 15:10:00,45.93,45.93,45.79,45.8,138100.0,30.3694,30.3694,30.2768,30.2834,138100.0
2010-04-26 15:15:00,45.8,45.85,45.76,45.77,69400.0,30.2834,30.3165,30.257,30.2636,69400.0
2010-04-26 15:20:00,45.77,45.81,45.7,45.79,95000.0,30.2636,30.2901,30.2173,30.2768,95000.0
2010-04-26 15:25:00,45.8,45.88,45.78,45.78,42100.0,30.2834,30.3363,30.2702,30.2702,42100.0
2010-04-26 15:30:00,45.78,45.85,45.78,45.82,73100.0,30.2702,30.3165,30.2702,30.2967,73100.0
2010-04-26 15:35:00,45.83,45.95,45.83,45.87,80900.0,30.3033,30.3826,30.3033,30.3297,80900.0
2010-04-26 15:40:00,45.86,45.92,45.83,45.87,81800.0,30.3231,30.3628,30.3033,30.3297,81800.0
2010-04-26 15:45:00,45.86,45.86,45.73,45.79,154100.0,30.3231,30.3231,30.2372,30.2768,154100.0
2010-04-26 15:50:00,45.78,45.81,45.74,45.79,166300.0,30.2702,30.2901,30.2438,30.2768,166300.0
2010-04-26 15:55:00,45.79,45.79,45.72,45.73,160600.0,30.2768,30.2768,30.2305,30.2372,160600.0
2010-04-27 09:30:00,45.68,45.68,45.0,45.22,208500.0,30.2041,30.2041,29.7545,29.8999,208500.0
2010-04-27 09:35:00,45.2,45.3,45.0,45.15,104000.0,29.8867,29.9528,29.7545,29.8537,104000.0
2010-04-27 09:40:00,45.15,45.56,45.11,45.41,151000.0,29.8537,30.1248,29.8272,30.0256,151000.0
2010-04-27 09:45:00,45.41,45.48,45.32,45.36,120100.0,30.0256,30.0719,29.9661,29.9925,120100.0
2010-04-27 09:50:00,45.37,45.37,45.14,45.19,50800.0,29.9991,29.9991,29.847,29.8801,50800.0
2010-04-27 09:55:00,45.19,45.38,45.17,45.38,49200.0,29.8801,30.0057,29.8669,30.0057,49200.0
2010-04-27 10:00:00,45.37,45.52,45.3,45.39,60900.0,29.9991,30.0983,29.9528,30.0123,60900.0
2010-04-27 10:05:00,45.4,45.56,45.36,45.49,57700.0,30.019,30.1248,29.9925,30.0785,57700.0
2010-04-27 10:10:00,45.51,45.52,45.39,45.52,52800.0,30.0917,30.0983,30.0123,30.0983,52800.0
2010-04-27 10:15:00,45.51,45.64,45.42,45.51,75700.0,30.0917,30.1777,30.0322,30.0917,75700.0
2010-04-27 10:20:00,45.5,45.63,45.46,45.6,70000.0,30.0851,30.171,30.0586,30.1512,70000.0
2010-04-27 10:25:00,45.6,45.63,45.53,45.61,67600.0,30.1512,30.171,30.1049,30.1578,67600.0
2010-04-27 10:30:00,45.62,45.72,45.61,45.71,67400.0,30.1644,30.2305,30.1578,30.2239,67400.0
2010-04-27 10:35:00,45.71,45.84,45.64,45.83,46500.0,30.2239,30.3099,30.1777,30.3033,46500.0
2010-04-27 10:40:00,45.83,46.01,45.78,45.93,164500.0,30.3033,30.4223,30.2702,30.3694,164500.0
2010-04-27 10:45:00,45.92,46.02,45.82,45.85,63000.0,30.3628,30.4289,30.2967,30.3165,63000.0
2010-04-27 10:50:00,45.85,45.86,45.64,45.72,96700.0,30.3165,30.3231,30.1777,30.2305,96700.0
2010-04-27 10:55:00,45.72,45.82,45.65,45.78,76100.0,30.2305,30.2967,30.1843,30.2702,76100.0
2010-04-27 11:00:00,45.78,45.78,45.6,45.63,79700.0,30.2702,30.2702,30.1512,30.171,79700.0
2010-04-27 11:05:00,45.63,45.63,45.45,45.46,100200.0,30.171,30.171,30.052,30.0586,100200.0
2010-04-27 11:10:00,45.45,45.45,45.23,45.31,76600.0,30.052,30.052,29.9066,29.9595,76600.0
2010-04-27 11:15:00,45.3,45.39,45.18,45.36,78800.0,29.9528,30.0123,29.8735,29.9925,78800.0
2010-04-27 11:20:00,45.37,45.42,45.21,45.21,122300.0,29.9991,30.0322,29.8933,29.8933,122300.0
2010-04-27 11:25:00,45.21,45.21,44.79,44.86,215200.0,29.8933,29.8933,29.6156,29.6619,215200.0
2010-04-27 11:30:00,44.85,44.88,44.64,44.75,222200.0,29.6553,29.6751,29.5164,29.5892,222200.0
2010-04-27 11:35:00,44.75,44.85,44.74,44.79,103400.0,29.5892,29.6553,29.5826,29.6156,103400.0
2010-04-27 11:40:00,44.79,44.88,44.76,44.86,96400.0,29.6156,29.6751,29.5958,29.6619,96400.0
2010-04-27 11:45:00,44.86,44.95,44.78,44.79,94300.0,29.6619,29.7214,29.609,29.6156,94300.0
2010-04-27 11:50:00,44.77,44.9,44.72,44.75,79300.0,29.6024,29.6884,29.5693,29.5892,79300.0
2010-04-27 11:55:00,44.76,44.83,44.72,44.75,136500.0,29.5958,29.6421,29.5693,29.5892,136500.0
2010-04-27 12:00:00,44.75,44.96,44.73,44.92,64300.0,29.5892,29.728,29.5759,29.7016,64300.0
2010-04-27 12:05:00,44.91,44.91,44.77,44.79,26900.0,29.695,29.695,29.6024,29.6156,26900.0
2010-04-27 12:10:00,44.79,44.84,44.59,44.6,85300.0,29.6156,29.6487,29.4834,29.49,85300.0
2010-04-27 12:15:00,44.62,44.8,44.59,44.73,53400.0,29.5032,29.6222,29.4834,29.5759,53400.0
2010-04-27 12:20:00,44.73,44.85,44.7,44.82,58400.0,29.5759,29.6553,29.5561,29.6355,58400.0
2010-04-27 12:25:00,44.82,44.82,44.73,44.77,65300.0,29.6355,29.6355,29.5759,29.6024,65300.0
2010-04-27 12:30:00,44.77,44.85,44.75,44.82,58300.0,29.6024,29.6553,29.5892,29.6355,58300.0
2010-04-27 12:35:00,44.82,44.92,44.81,44.92,38500.0,29.6355,29.7016,29.6288,29.7016,38500.0
2010-04-27 12:40:00,44.91,44.96,44.88,44.96,39700.0,29.695,29.728,29.6751,29.728,39700.0
2010-04-27 12:45:00,44.96,44.99,44.9,44.92,42500.0,29.728,29.7479,29.6884,29.7016,42500.0
2010-04-27 12:50:00,44.92,45.02,44.92,45.01,58500.0,29.7016,29.7677,29.7016,29.7611,58500.0
2010-04-27 12:55:00,45.01,45.06,44.97,45.06,53800.0,29.7611,29.7941,29.7346,29.7941,53800.0
2010-04-27 13:00:00,45.05,45.1,45.03,45.09,31800.0,29.7875,29.8206,29.7743,29.814,31800.0
2010-04-27 13:05:00,45.1,45.22,45.07,45.08,48800.0,29.8206,29.8999,29.8008,29.8074,48800.0
2010-04-27 13:10:00,45.08,45.14,45.04,45.13,28000.0,29.8074,29.847,29.7809,29.8404,28000.0
2010-04-27 13:15:00,45.14,45.3,45.13,45.28,62800.0,29.847,29.9528,29.8404,29.9396,62800.0
2010-04-27 13:20:00,45.28,45.34,45.16,45.16,28900.0,29.9396,29.9793,29.8603,29.8603,28900.0
2010-04-27 13:25:00,45.15,45.27,45.15,45.27,28700.0,29.8537,29.933,29.8537,29.933,28700.0
2010-04-27 13:30:00,45.27,45.3,45.14,45.14,163800.0,29.933,29.9528,29.847,29.847,163800.0
2010-04-27 13:35:00,45.14,45.17,45.06,45.06,36700.0,29.847,29.8669,29.7941,29.7941,36700.0
2010-04-27 13:40:00,45.05,45.12,45.01,45.11,146600.0,29.7875,29.8338,29.7611,29.8272,146600.0
2010-04-27 13:45:00,45.11,45.14,45.06,45.11,23400.0,29.8272,29.847,29.7941,29.8272,23400.0
2010-04-27 13:50:00,45.11,45.14,45.07,45.08,34300.0,29.8272,29.847,29.8008,29.8074,34300.0
2010-04-27 13:55:00,45.08,45.12,45.03,45.05,44300.0,29.8074,29.8338,29.7743,29.7875,44300.0
2010-04-27 14:00:00,45.04,45.08,44.9,44.97,54700.0,29.7809,29.8074,29.6884,29.7346,54700.0
2010-04-27 14:05:00,44.97,45.01,44.93,44.95,54000.0,29.7346,29.7611,29.7082,29.7214,54000.0
2010-04-27 14:10:00,44.95,45.04,44.93,45.04,73600.0,29.7214,29.7809,29.7082,29.7809,73600.0
2010-04-27 14:15:00,45.04,45.09,45.0,45.01,67200.0,29.7809,29.814,29.7545,29.7611,67200.0
2010-04-27 14:20:00,45.0,45.05,44.96,45.03,76700.0,29.7545,29.7875,29.728,29.7743,76700.0
2010-04-27 14:25:00,45.02,45.1,44.99,45.04,74000.0,29.7677,29.8206,29.7479,29.7809,74000.0
2010-04-27 14:30:00,45.03,45.06,44.98,44.98,56000.0,29.7743,29.7941,29.7413,29.7413,56000.0
2010-04-27 14:35:00,44.98,45.04,44.95,45.0,118300.0,29.7413,29.7809,29.7214,29.7545,118300.0
2010-04-27 14:40:00,45.0,45.01,44.94,44.98,89200.0,29.7545,29.7611,29.7148,29.7413,89200.0
2010-04-27 14:45:00,44.95,45.0,44.89,44.91,117000.0,29.7214,29.7545,29.6817,29.695,117000.0
2010-04-27 14:50:00,44.91,44.99,44.87,44.99,92900.0,29.695,29.7479,29.6685,29.7479,92900.0
2010-04-27 14:55:00,44.99,45.02,44.89,44.92,60700.0,29.7479,29.7677,29.6817,29.7016,60700.0
2010-04-27 15:00:00,44.93,45.03,44.9,45.0,115900.0,29.7082,29.7743,29.6884,29.7545,115900.0
2010-04-27 15:05:00,44.99,45.12,44.97,45.09,112200.0,29.7479,29.8338,29.7346,29.814,112200.0
2010-04-27 15:10:00,45.09,45.09,44.98,45.02,61300.0,29.814,29.814,29.7413,29.7677,61300.0
2010-04-27 15:15:00,45.02,45.1,44.97,45.08,72500.0,29.7677,29.8206,29.7346,29.8074,72500.0
2010-04-27 15:20:00,45.08,45.13,45.07,45.12,73600.0,29.8074,29.8404,29.8008,29.8338,73600.0
2010-04-27 15:25:00,45.12,45.14,44.95,44.99,87000.0,29.8338,29.847,29.7214,29.7479,87000.0
2010-04-27 15:30:00,45.01,45.02,44.93,44.95,156800.0,29.7611,29.7677,29.7082,29.7214,156800.0
2010-04-27 15:35:00,44.95,44.98,44.85,44.89,120600.0,29.7214,29.7413,29.6553,29.6817,120600.0
2010-04-27 15:40:00,44.88,44.88,44.75,44.84,161400.0,29.6751,29.6751,29.5892,29.6487,161400.0
2010-04-27 15:45:00,44.85,44.87,44.64,44.68,268100.0,29.6553,29.6685,29.5164,29.5429,268100.0
2010-04-27 15:50:00,44.69,44.72,44.49,44.57,341800.0,29.5495,29.5693,29.4173,29.4702,341800.0
2010-04-27 15:55:00,44.57,44.67,44.57,44.6,280700.0,29.4702,29.5363,29.4702,29.49,280700.0
2010-04-28 09:30:00,45.13,45.13,44.76,44.87,87600.0,29.8404,29.8404,29.5958,29.6685,87600.0
2010-04-28 09:35:00,44.85,45.07,44.85,44.93,60600.0,29.6553,29.8008,29.6553,29.7082,60600.0
2010-04-28 09:40:00,44.95,44.95,44.75,44.9,58100.0,29.7214,29.7214,29.5892,29.6884,58100.0
2010-04-28 09:45:00,44.9,45.06,44.79,45.06,49000.0,29.6884,29.7941,29.6156,29.7941,49000.0
2010-04-28 09:50:00,45.06,45.08,44.85,44.86,82000.0,29.7941,29.8074,29.6553,29.6619,82000.0
2010-04-28 09:55:00,44.84,44.84,44.66,44.71,51700.0,29.6487,29.6487,29.5297,29.5627,51700.0
2010-04-28 10:00:00,44.7,44.7,44.56,44.58,47800.0,29.5561,29.5561,29.4635,29.4768,47800.0
2010-04-28 10:05:00,44.58,44.6,44.45,44.46,73400.0,29.4768,29.49,29.3908,29.3974,73400.0
2010-04-28 10:10:00,44.45,44.6,44.39,44.58,70700.0,29.3908,29.49,29.3511,29.4768,70700.0
2010-04-28 10:15:00,44.56,44.64,44.5,44.6,104800.0,29.4635,29.5164,29.4239,29.49,104800.0
2010-04-28 10:20:00,44.61,44.66,44.46,44.59,53500.0,29.4966,29.5297,29.3974,29.4834,53500.0
2010-04-28 10:25:00,44.57,44.81,44.49,44.7,58900.0,29.4702,29.6288,29.4173,29.5561,58900.0
2010-04-28 10:30:00,44.7,44.8,44.68,44.69,31200.0,29.5561,29.6222,29.5429,29.5495,31200.0
2010-04-28 10:35:00,44.7,44.7,44.53,44.61,54300.0,29.5561,29.5561,29.4437,29.4966,54300.0
2010-04-28 10:40:00,44.62,44.72,44.58,44.61,37100.0,29.5032,29.5693,29.4768,29.4966,37100.0
2010-04-28 10:45:00,44.63,44.8,44.6,44.61,56900.0,29.5098,29.6222,29.49,29.4966,56900.0
2010-04-28 10:50:00,44.61,44.87,44.58,44.79,62200.0,29.4966,29.6685,29.4768,29.6156,62200.0
2010-04-28 10:55:00,44.79,44.87,44.67,44.87,39700.0,29.6156,29.6685,29.5363,29.6685,39700.0
2010-04-28 11:00:00,44.87,45.02,44.77,45.02,65400.0,29.6685,29.7677,29.6024,29.7677,65400.0
2010-04-28 11:05:00,45.01,45.06,44.9,44.97,50900.0,29.7611,29.7941,29.6884,29.7346,50900.0
2010-04-28 11:10:00,44.97,45.0,44.91,44.94,23400.0,29.7346,29.7545,29.695,29.7148,23400.0
2010-04-28 11:15:00,44.94,45.09,44.89,45.08,43400.0,29.7148,29.814,29.6817,29.8074,43400.0
2010-04-28 11:20:00,45.08,45.09,44.97,44.98,36500.0,29.8074,29.814,29.7346,29.7413,36500.0
2010-04-28 11:25:00,44.99,45.03,44.73,44.81,188400.0,29.7479,29.7743,29.5759,29.6288,188400.0
2010-04-28 11:30:00,44.81,44.87,44.6,44.65,90600.0,29.6288,29.6685,29.49,29.5231,90600.0
2010-04-28 11:35:00,44.64,44.64,44.3,44.5,144000.0,29.5164,29.5164,29.2916,29.4239,144000.0
2010-04-28 11:40:00,44.5,44.69,44.45,44.51,87400.0,29.4239,29.5495,29.3908,29.4305,87400.0
2010-04-28 11:45:00,44.51,44.74,44.46,44.7,47500.0,29.4305,29.5826,29.3974,29.5561,47500.0
2010-04-28 11:50:00,44.7,44.74,44.62,44.71,27500.0,29.5561,29.5826,29.5032,29.5627,27500.0
2010-04-28 11:55:00,44.71,44.78,44.69,44.75,29000.0,29.5627,29.609,29.5495,29.5892,29000.0
2010-04-28 12:00:00,44.76,44.77,44.61,44.64,50200.0,29.5958,29.6024,29.4966,29.5164,50200.0
2010-04-28 12:05:00,44.63,44.67,44.54,44.67,43100.0,29.5098,29.5363,29.4503,29.5363,43100.0
2010-04-28 12:10:00,44.68,44.75,44.63,44.72,34900.0,29.5429,29.5892,29.5098,29.5693,34900.0
2010-04-28 12:15:00,44.72,44.77,44.71,44.73,18000.0,29.5693,29.6024,29.5627,29.5759,18000.0
2010-04-28 12:20:00,44.74,44.83,44.68,44.8,29000.0,29.5826,29.6421,29.5429,29.6222,29000.0
2010-04-28 12:25:00,44.81,44.93,44.81,44.9,30800.0,29.6288,29.7082,29.6288,29.6884,30800.0
2010-04-28 12:30:00,44.88,44.95,44.81,44.83,28100.0,29.6751,29.7214,29.6288,29.6421,28100.0
2010-04-28 12:35:00,44.83,44.88,44.77,44.79,22100.0,29.6421,29.6751,29.6024,29.6156,22100.0
2010-04-28 12:40:00,44.8,44.86,44.76,44.82,18900.0,29.6222,29.6619,29.5958,29.6355,18900.0
2010-04-28 12:45:00,44.79,44.86,44.77,44.81,14300.0,29.6156,29.6619,29.6024,29.6288,14300.0
2010-04-28 12:50:00,44.83,44.95,44.83,44.95,19200.0,29.6421,29.7214,29.6421,29.7214,19200.0
2010-04-28 12:55:00,44.95,44.96,44.85,44.89,34700.0,29.7214,29.728,29.6553,29.6817,34700.0
2010-04-28 13:00:00,44.89,44.93,44.85,44.9,20700.0,29.6817,29.7082,29.6553,29.6884,20700.0
2010-04-28 13:05:00,44.89,44.93,44.83,44.83,38900.0,29.6817,29.7082,29.6421,29.6421,38900.0
2010-04-28 13:10:00,44.83,44.87,44.79,44.82,49900.0,29.6421,29.6685,29.6156,29.6355,49900.0
2010-04-28 13:15:00,44.83,44.88,44.82,44.82,41500.0,29.6421,29.6751,29.6355,29.6355,41500.0
2010-04-28 13:20:00,44.82,44.84,44.8,44.84,35900.0,29.6355,29.6487,29.6222,29.6487,35900.0
2010-04-28 13:25:00,44.84,44.84,44.74,44.74,40000.0,29.6487,29.6487,29.5826,29.5826,40000.0
2010-04-28 13:30:00,44.74,44.8,44.72,44.72,38300.0,29.5826,29.6222,29.5693,29.5693,38300.0
2010-04-28 13:35:00,44.73,44.78,44.7,44.78,39400.0,29.5759,29.609,29.5561,29.609,39400.0
2010-04-28 13:40:00,44.78,44.8,44.74,44.77,24700.0,29.609,29.6222,29.5826,29.6024,24700.0
2010-04-28 13:45:00,44.76,44.78,44.72,44.75,27400.0,29.5958,29.609,29.5693,29.5892,27400.0
2010-04-28 13:50:00,44.75,44.8,44.73,44.78,34600.0,29.5892,29.6222,29.5759,29.609,34600.0
2010-04-28 13:55:00,44.78,44.81,44.78,44.8,20900.0,29.609,29.6288,29.609,29.6222,20900.0
2010-04-28 14:00:00,44.81,44.84,44.75,44.84,46800.0,29.6288,29.6487,29.5892,29.6487,46800.0
2010-04-28 14:05:00,44.84,44.88,44.81,44.81,33900.0,29.6487,29.6751,29.6288,29.6288,33900.0
2010-04-28 14:10:00,44.8,44.97,44.77,44.9,42400.0,29.6222,29.7346,29.6024,29.6884,42400.0
2010-04-28 14:15:00,44.91,45.0,44.79,44.82,53000.0,29.695,29.7545,29.6156,29.6355,53000.0
2010-04-28 14:20:00,44.83,45.03,44.76,44.97,68100.0,29.6421,29.7743,29.5958,29.7346,68100.0
2010-04-28 14:25:00,44.98,45.02,44.93,44.93,69700.0,29.7413,29.7677,29.7082,29.7082,69700.0
2010-04-28 14:30:00,44.91,45.0,44.82,44.98,105300.0,29.695,29.7545,29.6355,29.7413,105300.0
2010-04-28 14:35:00,44.98,44.99,44.9,44.96,49600.0,29.7413,29.7479,29.6884,29.728,49600.0
2010-04-28 14:40:00,44.96,45.02,44.93,44.99,49300.0,29.728,29.7677,29.7082,29.7479,49300.0
2010-04-28 14:45:00,44.98,45.0,44.84,44.85,84500.0,29.7413,29.7545,29.6487,29.6553,84500.0
2010-04-28 14:50:00,44.84,45.0,44.83,44.98,71300.0,29.6487,29.7545,29.6421,29.7413,71300.0
2010-04-28 14:55:00,44.97,45.05,44.87,44.96,70200.0,29.7346,29.7875,29.6685,29.728,70200.0
2010-04-28 15:00:00,44.96,45.03,44.95,44.97,69000.0,29.728,29.7743,29.7214,29.7346,69000.0
2010-04-28 15:05:00,44.98,45.0,44.92,44.99,59000.0,29.7413,29.7545,29.7016,29.7479,59000.0
2010-04-28 15:10:00,44.99,45.0,44.93,44.95,43500.0,29.7479,29.7545,29.7082,29.7214,43500.0
2010-04-28 15:15:00,44.95,45.0,44.88,44.98,78200.0,29.7214,29.7545,29.6751,29.7413,78200.0
2010-04-28 15:20:00,44.99,45.01,44.93,44.98,61500.0,29.7479,29.7611,29.7082,29.7413,61500.0
2010-04-28 15:25:00,44.98,45.0,44.94,44.94,55000.0,29.7413,29.7545,29.7148,29.7148,55000.0
2010-04-28 15:30:00,44.95,45.03,44.95,44.98,57400.0,29.7214,29.7743,29.7214,29.7413,57400.0
2010-04-28 15:35:00,44.99,45.04,44.95,44.95,116600.0,29.7479,29.7809,29.7214,29.7214,116600.0
2010-04-28 15:40:00,44.95,44.96,44.85,44.92,75700.0,29.7214,29.728,29.6553,29.7016,75700.0
2010-04-28 15:45:00,44.92,44.92,44.75,44.83,167300.0,29.7016,29.7016,29.5892,29.6421,167300.0
2010-04-28 15:50:00,44.82,44.96,44.75,44.95,163600.0,29.6355,29.728,29.5892,29.7214,163600.0
2010-04-28 15:55:00,44.95,45.06,44.93,45.02,302100.0,29.7214,29.7941,29.7082,29.7677,302100.0
2010-04-29 09:30:00,45.39,45.48,45.21,45.21,85800.0,30.0123,30.0719,29.8933,29.8933,85800.0
2010-04-29 09:35:00,45.21,45.41,45.11,45.41,55800.0,29.8933,30.0256,29.8272,30.0256,55800.0
2010-04-29 09:40:00,45.44,45.54,45.25,45.43,89100.0,30.0454,30.1115,29.9198,30.0388,89100.0
2010-04-29 09:45:00,45.47,45.6,45.38,45.38,75500.0,30.0652,30.1512,30.0057,30.0057,75500.0
2010-04-29 09:50:00,45.37,45.39,45.21,45.23,60100.0,29.9991,30.0123,29.8933,29.9066,60100.0
2010-04-29 09:55:00,45.24,45.24,45.12,45.13,62700.0,29.9132,29.9132,29.8338,29.8404,62700.0
2010-04-29 10:00:00,45.13,45.37,45.11,45.33,75500.0,29.8404,29.9991,29.8272,29.9727,75500.0
2010-04-29 10:05:00,45.3,45.34,45.19,45.27,81600.0,29.9528,29.9793,29.8801,29.933,81600.0
2010-04-29 10:10:00,45.25,45.32,45.21,45.28,69700.0,29.9198,29.9661,29.8933,29.9396,69700.0
2010-04-29 10:15:00,45.26,45.27,45.16,45.21,50800.0,29.9264,29.933,29.8603,29.8933,50800.0
2010-04-29 10:20:00,45.2,45.33,45.18,45.3,82300.0,29.8867,29.9727,29.8735,29.9528,82300.0
2010-04-29 10:25:00,45.3,45.34,45.27,45.28,33100.0,29.9528,29.9793,29.933,29.9396,33100.0
2010-04-29 10:30:00,45.28,45.3,45.17,45.3,66800.0,29.9396,29.9528,29.8669,29.9528,66800.0
2010-04-29 10:35:00,45.31,45.33,45.25,45.3,48900.0,29.9595,29.9727,29.9198,29.9528,48900.0
2010-04-29 10:40:00,45.28,45.41,45.28,45.38,60800.0,29.9396,30.0256,29.9396,30.0057,60800.0
2010-04-29 10:45:00,45.39,45.55,45.38,45.5,63900.0,30.0123,30.1181,30.0057,30.0851,63900.0
2010-04-29 10:50:00,45.5,45.6,45.5,45.55,32200.0,30.0851,30.1512,30.0851,30.1181,32200.0
2010-04-29 10:55:00,45.55,45.6,45.5,45.59,40200.0,30.1181,30.1512,30.0851,30.1446,40200.0
2010-04-29 11:00:00,45.58,45.63,45.53,45.58,33100.0,30.138,30.171,30.1049,30.138,33100.0
2010-04-29 11:05:00,45.58,45.59,45.42,45.52,46600.0,30.138,30.1446,30.0322,30.0983,46600.0
2010-04-29 11:10:00,45.53,45.53,45.41,45.43,39100.0,30.1049,30.1049,30.0256,30.0388,39100.0
2010-04-29 11:15:00,45.43,45.46,45.31,45.35,82600.0,30.0388,30.0586,29.9595,29.9859,82600.0
2010-04-29 11:20:00,45.35,45.4,45.31,45.37,52600.0,29.9859,30.019,29.9595,29.9991,52600.0
2010-04-29 11:25:00,45.37,45.41,45.3,45.39,77300.0,29.9991,30.0256,29.9528,30.0123,77300.0
2010-04-29 11:30:00,45.39,45.4,45.28,45.29,74800.0,30.0123,30.019,29.9396,29.9462,74800.0
2010-04-29 11:35:00,45.29,45.42,45.28,45.38,51600.0,29.9462,30.0322,29.9396,30.0057,51600.0
2010-04-29 11:40:00,45.37,45.52,45.35,45.51,45000.0,29.9991,30.0983,29.9859,30.0917,45000.0
2010-04-29 11:45:00,45.49,45.51,45.46,45.48,18600.0,30.0785,30.0917,30.0586,30.0719,18600.0
2010-04-29 11:50:00,45.48,45.48,45.41,45.41,27900.0,30.0719,30.0719,30.0256,30.0256,27900.0
2010-04-29 11:55:00,45.41,45.52,45.41,45.47,32000.0,30.0256,30.0983,30.0256,30.0652,32000.0
2010-04-29 12:00:00,45.46,45.54,45.45,45.49,43900.0,30.0586,30.1115,30.052,30.0785,43900.0
2010-04-29 12:05:00,45.49,45.5,45.45,45.47,27000.0,30.0785,30.0851,30.052,30.0652,27000.0
2010-04-29 12:10:00,45.47,45.49,45.46,45.46,30100.0,30.0652,30.0785,30.0586,30.0586,30100.0
2010-04-29 12:15:00,45.47,45.51,45.25,45.5,93900.0,30.0652,30.0917,29.9198,30.0851,93900.0
2010-04-29 12:20:00,45.51,45.52,45.43,45.44,150500.0,30.0917,30.0983,30.0388,30.0454,150500.0
2010-04-29 12:25:00,45.44,45.47,45.41,45.46,46200.0,30.0454,30.0652,30.0256,30.0586,46200.0
2010-04-29 12:30:00,45.45,45.48,45.38,45.46,71600.0,30.052,30.0719,30.0057,30.0586,71600.0
2010-04-29 12:35:00,45.45,45.46,45.42,45.43,35700.0,30.052,30.0586,30.0322,30.0388,35700.0
2010-04-29 12:40:00,45.42,45.52,45.42,45.49,35300.0,30.0322,30.0983,30.0322,30.0785,35300.0
2010-04-29 12:45:00,45.49,45.49,45.44,45.46,44400.0,30.0785,30.0785,30.0454,30.0586,44400.0
2010-04-29 12:50:00,45.46,45.5,45.45,45.5,39500.0,30.0586,30.0851,30.052,30.0851,39500.0
2010-04-29 12:55:00,45.49,45.5,45.46,45.48,21100.0,30.0785,30.0851,30.0586,30.0719,21100.0
2010-04-29 13:00:00,45.49,45.52,45.47,45.49,31200.0,30.0785,30.0983,30.0652,30.0785,31200.0
2010-04-29 13:05:00,45.49,45.52,45.47,45.52,35000.0,30.0785,30.0983,30.0652,30.0983,35000.0
2010-04-29 13:10:00,45.52,45.54,45.47,45.48,40100.0,30.0983,30.1115,30.0652,30.0719,40100.0
2010-04-29 13:15:00,45.47,45.5,45.47,45.49,132300.0,30.0652,30.0851,30.0652,30.0785,132300.0
2010-04-29 13:20:00,45.48,45.64,45.48,45.56,73300.0,30.0719,30.1777,30.0719,30.1248,73300.0
2010-04-29 13:25:00,45.56,45.65,45.54,45.6,72400.0,30.1248,30.1843,30.1115,30.1512,72400.0
2010-04-29 13:30:00,45.59,45.62,45.57,45.57,34800.0,30.1446,30.1644,30.1314,30.1314,34800.0
2010-04-29 13:35:00,45.57,45.61,45.54,45.59,46800.0,30.1314,30.1578,30.1115,30.1446,46800.0
2010-04-29 13:40:00,45.6,45.61,45.53,45.6,41800.0,30.1512,30.1578,30.1049,30.1512,41800.0
2010-04-29 13:45:00,45.61,45.63,45.59,45.63,27700.0,30.1578,30.171,30.1446,30.171,27700.0
2010-04-29 13:50:00,45.62,45.64,45.6,45.61,26700.0,30.1644,30.1777,30.1512,30.1578,26700.0
2010-04-29 13:55:00,45.61,45.63,45.6,45.62,23800.0,30.1578,30.171,30.1512,30.1644,23800.0
2010-04-29 14:00:00,45.62,45.7,45.62,45.68,43900.0,30.1644,30.2173,30.1644,30.2041,43900.0
2010-04-29 14:05:00,45.68,45.81,45.66,45.81,61200.0,30.2041,30.2901,30.1909,30.2901,61200.0
2010-04-29 14:10:00,45.82,45.93,45.8,45.83,68800.0,30.2967,30.3694,30.2834,30.3033,68800.0
2010-04-29 14:15:00,45.83,45.86,45.77,45.85,34000.0,30.3033,30.3231,30.2636,30.3165,34000.0
2010-04-29 14:20:00,45.85,45.85,45.79,45.8,35900.0,30.3165,30.3165,30.2768,30.2834,35900.0
2010-04-29 14:25:00,45.8,45.81,45.74,45.8,31700.0,30.2834,30.2901,30.2438,30.2834,31700.0
2010-04-29 14:30:00,45.79,45.8,45.69,45.74,61400.0,30.2768,30.2834,30.2107,30.2438,61400.0
2010-04-29 14:35:00,45.73,45.74,45.65,45.72,64500.0,30.2372,30.2438,30.1843,30.2305,64500.0
2010-04-29 14:40:00,45.71,45.72,45.63,45.66,31600.0,30.2239,30.2305,30.171,30.1909,31600.0
2010-04-29 14:45:00,45.65,45.72,45.65,45.66,29600.0,30.1843,30.2305,30.1843,30.1909,29600.0
2010-04-29 14:50:00,45.67,45.69,45.55,45.6,40700.0,30.1975,30.2107,30.1181,30.1512,40700.0
2010-04-29 14:55:00,45.6,45.63,45.56,45.59,32400.0,30.1512,30.171,30.1248,30.1446,32400.0
2010-04-29 15:00:00,45.58,45.59,45.51,45.57,46500.0,30.138,30.1446,30.0917,30.1314,46500.0
2010-04-29 15:05:00,45.58,45.63,45.57,45.63,54000.0,30.138,30.171,30.1314,30.171,54000.0
2010-04-29 15:10:00,45.63,45.63,45.52,45.56,28700.0,30.171,30.171,30.0983,30.1248,28700.0
2010-04-29 15:15:00,45.56,45.6,45.49,45.49,64300.0,30.1248,30.1512,30.0785,30.0785,64300.0
2010-04-29 15:20:00,45.49,45.55,45.48,45.54,32500.0,30.0785,30.1181,30.0719,30.1115,32500.0
2010-04-29 15:25:00,45.53,45.65,45.51,45.62,69600.0,30.1049,30.1843,30.0917,30.1644,69600.0
2010-04-29 15:30:00,45.61,45.65,45.58,45.62,50100.0,30.1578,30.1843,30.138,30.1644,50100.0
2010-04-29 15:35:00,45.62,45.63,45.58,45.6,55500.0,30.1644,30.171,30.138,30.1512,55500.0
2010-04-29 15:40:00,45.6,45.65,45.58,45.59,86500.0,30.1512,30.1843,30.138,30.1446,86500.0
2010-04-29 15:45:00,45.59,45.65,45.58,45.61,77900.0,30.1446,30.1843,30.138,30.1578,77900.0
2010-04-29 15:50:00,45.62,45.69,45.61,45.68,99800.0,30.1644,30.2107,30.1578,30.2041,99800.0
2010-04-29 15:55:00,45.68,45.71,45.62,45.66,163800.0,30.2041,30.2239,30.1644,30.1909,163800.0
2010-04-30 09:30:00,45.86,46.03,45.8,45.85,103400.0,30.3231,30.4355,30.2834,30.3165,103400.0
2010-04-30 09:35:00,45.85,46.01,45.84,45.94,91500.0,30.3165,30.4223,30.3099,30.376,91500.0
2010-04-30 09:40:00,45.95,46.17,45.94,46.1,91700.0,30.3826,30.5281,30.376,30.4818,91700.0
2010-04-30 09:45:00,46.1,46.1,45.91,45.95,84000.0,30.4818,30.4818,30.3562,30.3826,84000.0
2010-04-30 09:50:00,45.95,46.02,45.9,46.02,63900.0,30.3826,30.4289,30.3496,30.4289,63900.0
2010-04-30 09:55:00,46.02,46.02,45.85,45.85,44300.0,30.4289,30.4289,30.3165,30.3165,44300.0
2010-04-30 10:00:00,45.84,45.85,45.44,45.45,128500.0,30.3099,30.3165,30.0454,30.052,128500.0
2010-04-30 10:05:00,45.45,45.61,45.42,45.5,75300.0,30.052,30.1578,30.0322,30.0851,75300.0
2010-04-30 10:10:00,45.49,45.68,45.46,45.49,71100.0,30.0785,30.2041,30.0586,30.0785,71100.0
2010-04-30 10:15:00,45.51,45.6,45.4,45.54,128400.0,30.0917,30.1512,30.019,30.1115,128400.0
2010-04-30 10:20:00,45.49,45.64,45.49,45.55,82600.0,30.0785,30.1777,30.0785,30.1181,82600.0
2010-04-30 10:25:00,45.54,45.63,45.53,45.57,131700.0,30.1115,30.171,30.1049,30.1314,131700.0
2010-04-30 10:30:00,45.58,45.6,45.53,45.56,78100.0,30.138,30.1512,30.1049,30.1248,78100.0
2010-04-30 10:35:00,45.56,45.57,45.41,45.47,67500.0,30.1248,30.1314,30.0256,30.0652,67500.0
2010-04-30 10:40:00,45.5,45.6,45.49,45.54,47400.0,30.0851,30.1512,30.0785,30.1115,47400.0
2010-04-30 10:45:00,45.54,45.76,45.47,45.72,159800.0,30.1115,30.257,30.0652,30.2305,159800.0
2010-04-30 10:50:00,45.71,45.75,45.66,45.69,77300.0,30.2239,30.2504,30.1909,30.2107,77300.0
2010-04-30 10:55:00,45.7,45.74,45.62,45.69,47800.0,30.2173,30.2438,30.1644,30.2107,47800.0
2010-04-30 11:00:00,45.7,45.8,45.63,45.67,73300.0,30.2173,30.2834,30.171,30.1975,73300.0
2010-04-30 11:05:00,45.66,45.72,45.54,45.65,36900.0,30.1909,30.2305,30.1115,30.1843,36900.0
2010-04-30 11:10:00,45.65,45.81,45.63,45.8,46200.0,30.1843,30.2901,30.171,30.2834,46200.0
2010-04-30 11:15:00,45.81,45.81,45.66,45.77,63600.0,30.2901,30.2901,30.1909,30.2636,63600.0
2010-04-30 11:20:00,45.77,45.84,45.71,45.8,41800.0,30.2636,30.3099,30.2239,30.2834,41800.0
2010-04-30 11:25:00,45.8,45.8,45.72,45.76,31900.0,30.2834,30.2834,30.2305,30.257,31900.0
2010-04-30 11:30:00,45.75,45.93,45.72,45.92,37900.0,30.2504,30.3694,30.2305,30.3628,37900.0
2010-04-30 11:35:00,45.93,45.93,45.8,45.84,27800.0,30.3694,30.3694,30.2834,30.3099,27800.0
2010-04-30 11:40:00,45.82,45.89,45.82,45.87,31200.0,30.2967,30.343,30.2967,30.3297,31200.0
2010-04-30 11:45:00,45.87,45.95,45.87,45.89,33500.0,30.3297,30.3826,30.3297,30.343,33500.0
2010-04-30 11:50:00,45.88,45.93,45.85,45.89,37900.0,30.3363,30.3694,30.3165,30.343,37900.0
2010-04-30 11:55:00,45.89,45.95,45.89,45.91,25000.0,30.343,30.3826,30.343,30.3562,25000.0
2010-04-30 12:00:00,45.91,45.93,45.83,45.89,33000.0,30.3562,30.3694,30.3033,30.343,33000.0
2010-04-30 12:05:00,45.9,45.91,45.82,45.83,58200.0,30.3496,30.3562,30.2967,30.3033,58200.0
2010-04-30 12:10:00,45.83,45.87,45.77,45.77,45400.0,30.3033,30.3297,30.2636,30.2636,45400.0
2010-04-30 12:15:00,45.78,45.83,45.73,45.75,61300.0,30.2702,30.3033,30.2372,30.2504,61300.0
2010-04-30 12:20:00,45.75,45.78,45.65,45.74,124000.0,30.2504,30.2702,30.1843,30.2438,124000.0
2010-04-30 12:25:00,45.75,45.76,45.63,45.63,57900.0,30.2504,30.257,30.171,30.171,57900.0
2010-04-30 12:30:00,45.64,45.69,45.61,45.62,37500.0,30.1777,30.2107,30.1578,30.1644,37500.0
2010-04-30 12:35:00,45.62,45.65,45.55,45.56,43700.0,30.1644,30.1843,30.1181,30.1248,43700.0
2010-04-30 12:40:00,45.57,45.64,45.55,45.58,38000.0,30.1314,30.1777,30.1181,30.138,38000.0
2010-04-30 12:45:00,45.58,45.62,45.57,45.6,18500.0,30.138,30.1644,30.1314,30.1512,18500.0
2010-04-30 12:50:00,45.59,45.63,45.5,45.5,31100.0,30.1446,30.171,30.0851,30.0851,31100.0
2010-04-30 12:55:00,45.5,45.51,45.36,45.44,115200.0,30.0851,30.0917,29.9925,30.0454,115200.0
2010-04-30 13:00:00,45.45,45.49,45.45,45.48,33500.0,30.052,30.0785,30.052,30.0719,33500.0
2010-04-30 13:05:00,45.47,45.52,45.45,45.52,85300.0,30.0652,30.0983,30.052,30.0983,85300.0
2010-04-30 13:10:00,45.52,45.52,45.44,45.44,53100.0,30.0983,30.0983,30.0454,30.0454,53100.0
2010-04-30 13:15:00,45.43,45.6,45.42,45.57,53500.0,30.0388,30.1512,30.0322,30.1314,53500.0
2010-04-30 13:20:00,45.57,45.57,45.49,45.51,53400.0,30.1314,30.1314,30.0785,30.0917,53400.0
2010-04-30 13:25:00,45.54,45.62,45.5,45.62,31300.0,30.1115,30.1644,30.0851,30.1644,31300.0
2010-04-30 13:30:00,45.62,45.63,45.49,45.53,45400.0,30.1644,30.171,30.0785,30.1049,45400.0
2010-04-30 13:35:00,45.54,45.74,45.53,45.66,97000.0,30.1115,30.2438,30.1049,30.1909,97000.0
2010-04-30 13:40:00,45.65,45.68,45.59,45.66,36800.0,30.1843,30.2041,30.1446,30.1909,36800.0
2010-04-30 13:45:00,45.66,45.7,45.63,45.65,27600.0,30.1909,30.2173,30.171,30.1843,27600.0
2010-04-30 13:50:00,45.63,45.63,45.57,45.6,22700.0,30.171,30.171,30.1314,30.1512,22700.0
2010-04-30 13:55:00,45.6,45.6,45.52,45.57,37200.0,30.1512,30.1512,30.0983,30.1314,37200.0
2010-04-30 14:00:00,45.57,45.61,45.5,45.5,33400.0,30.1314,30.1578,30.0851,30.0851,33400.0
2010-04-30 14:05:00,45.5,45.53,45.49,45.51,34000.0,30.0851,30.1049,30.0785,30.0917,34000.0
2010-04-30 14:10:00,45.51,45.57,45.49,45.57,52600.0,30.0917,30.1314,30.0785,30.1314,52600.0
2010-04-30 14:15:00,45.56,45.59,45.52,45.52,17800.0,30.1248,30.1446,30.0983,30.0983,17800.0
2010-04-30 14:20:00,45.52,45.55,45.48,45.53,28300.0,30.0983,30.1181,30.0719,30.1049,28300.0
2010-04-30 14:25:00,45.54,45.57,45.49,45.52,29200.0,30.1115,30.1314,30.0785,30.0983,29200.0
2010-04-30 14:30:00,45.52,45.53,45.47,45.53,57800.0,30.0983,30.1049,30.0652,30.1049,57800.0
2010-04-30 14:35:00,45.53,45.53,45.45,45.48,94700.0,30.1049,30.1049,30.052,30.0719,94700.0
2010-04-30 14:40:00,45.49,45.54,45.48,45.54,237200.0,30.0785,30.1115,30.0719,30.1115,237200.0
2010-04-30 14:45:00,45.54,45.55,45.5,45.53,65800.0,30.1115,30.1181,30.0851,30.1049,65800.0
2010-04-30 14:50:00,45.53,45.56,45.46,45.5,62300.0,30.1049,30.1248,30.0586,30.0851,62300.0
2010-04-30 14:55:00,45.5,45.52,45.46,45.47,52000.0,30.0851,30.0983,30.0586,30.0652,52000.0
2010-04-30 15:00:00,45.47,45.51,45.46,45.46,59200.0,30.0652,30.0917,30.0586,30.0586,59200.0
2010-04-30 15:05:00,45.47,45.5,45.44,45.47,94300.0,30.0652,30.0851,30.0454,30.0652,94300.0
2010-04-30 15:10:00,45.47,45.56,45.47,45.5,101300.0,30.0652,30.1248,30.0652,30.0851,101300.0
2010-04-30 15:15:00,45.5,45.52,45.49,45.52,55000.0,30.0851,30.0983,30.0785,30.0983,55000.0
2010-04-30 15:20:00,45.52,45.55,45.48,45.51,86000.0,30.0983,30.1181,30.0719,30.0917,86000.0
2010-04-30 15:25:00,45.51,45.51,45.48,45.5,193200.0,30.0917,30.0917,30.0719,30.0851,193200.0
2010-04-30 15:30:00,45.49,45.54,45.49,45.49,56300.0,30.0785,30.1115,30.0785,30.0785,56300.0
2010-04-30 15:35:00,45.48,45.48,45.39,45.4,150900.0,30.0719,30.0719,30.0123,30.019,150900.0
2010-04-30 15:40:00,45.4,45.5,45.38,45.44,212200.0,30.019,30.0851,30.0057,30.0454,212200.0
2010-04-30 15:45:00,45.43,45.53,45.4,45.5,356500.0,30.0388,30.1049,30.019,30.0851,356500.0
2010-04-30 15:50:00,45.49,45.49,45.37,45.4,197600.0,30.0785,30.0785,29.9991,30.019,197600.0
2010-04-30 15:55:00,45.41,45.43,45.28,45.3,286700.0,30.0256,30.0388,29.9396,29.9528,286700.0
2010-05-03 09:30:00,45.81,45.81,45.44,45.45,91000.0,30.2901,30.2901,30.0454,30.052,91000.0
2010-05-03 09:35:00,45.44,45.82,45.37,45.41,50900.0,30.0454,30.2967,29.9991,30.0256,50900.0
2010-05-03 09:40:00,45.4,45.51,45.34,45.37,40700.0,30.019,30.0917,29.9793,29.9991,40700.0
2010-05-03 09:45:00,45.36,45.4,45.16,45.21,100000.0,29.9925,30.019,29.8603,29.8933,100000.0
2010-05-03 09:50:00,45.16,45.52,45.15,45.51,226100.0,29.8603,30.0983,29.8537,30.0917,226100.0
2010-05-03 09:55:00,45.5,45.51,45.31,45.35,76700.0,30.0851,30.0917,29.9595,29.9859,76700.0
2010-05-03 10:00:00,45.35,45.35,45.23,45.24,66400.0,29.9859,29.9859,29.9066,29.9132,66400.0
2010-05-03 10:05:00,45.24,45.33,45.06,45.25,113200.0,29.9132,29.9727,29.7941,29.9198,113200.0
2010-05-03 10:10:00,45.25,45.33,45.19,45.25,74300.0,29.9198,29.9727,29.8801,29.9198,74300.0
2010-05-03 10:15:00,45.26,45.28,45.08,45.19,51700.0,29.9264,29.9396,29.8074,29.8801,51700.0
2010-05-03 10:20:00,45.2,45.37,45.2,45.27,63100.0,29.8867,29.9991,29.8867,29.933,63100.0
2010-05-03 10:25:00,45.27,45.38,45.25,45.35,41000.0,29.933,30.0057,29.9198,29.9859,41000.0
2010-05-03 10:30:00,45.33,45.35,45.02,45.05,98500.0,29.9727,29.9859,29.7677,29.7875,98500.0
2010-05-03 10:35:00,45.05,45.17,44.98,45.16,96300.0,29.7875,29.8669,29.7413,29.8603,96300.0
2010-05-03 10:40:00,45.17,45.26,45.16,45.25,37800.0,29.8669,29.9264,29.8603,29.9198,37800.0
2010-05-03 10:45:00,45.24,45.26,44.97,44.98,104800.0,29.9132,29.9264,29.7346,29.7413,104800.0
2010-05-03 10:50:00,44.99,45.0,44.88,44.94,70500.0,29.7479,29.7545,29.6751,29.7148,70500.0
2010-05-03 10:55:00,44.94,44.99,44.9,44.94,33700.0,29.7148,29.7479,29.6884,29.7148,33700.0
2010-05-03 11:00:00,44.93,45.06,44.92,45.04,26100.0,29.7082,29.7941,29.7016,29.7809,26100.0
2010-05-03 11:05:00,45.01,45.05,44.98,45.0,28700.0,29.7611,29.7875,29.7413,29.7545,28700.0
2010-05-03 11:10:00,45.0,45.1,44.98,45.04,32400.0,29.7545,29.8206,29.7413,29.7809,32400.0
2010-05-03 11:15:00,45.04,45.08,44.98,45.01,28300.0,29.7809,29.8074,29.7413,29.7611,28300.0
2010-05-03 11:20:00,45.03,45.2,45.03,45.19,42500.0,29.7743,29.8867,29.7743,29.8801,42500.0
2010-05-03 11:25:00,45.19,45.23,45.15,45.18,19400.0,29.8801,29.9066,29.8537,29.8735,19400.0
2010-05-03 11:30:00,45.17,45.2,45.08,45.1,18500.0,29.8669,29.8867,29.8074,29.8206,18500.0
2010-05-03 11:35:00,45.1,45.18,45.08,45.14,20700.0,29.8206,29.8735,29.8074,29.847,20700.0
2010-05-03 11:40:00,45.14,45.14,45.04,45.07,61400.0,29.847,29.847,29.7809,29.8008,61400.0
2010-05-03 11:45:00,45.08,45.13,44.99,45.03,42000.0,29.8074,29.8404,29.7479,29.7743,42000.0
2010-05-03 11:50:00,45.02,45.09,45.02,45.08,21600.0,29.7677,29.814,29.7677,29.8074,21600.0
2010-05-03 11:55:00,45.09,45.18,45.06,45.15,31200.0,29.814,29.8735,29.7941,29.8537,31200.0
2010-05-03 12:00:00,45.16,45.2,45.13,45.18,17700.0,29.8603,29.8867,29.8404,29.8735,17700.0
2010-05-03 12:05:00,45.19,45.29,45.18,45.27,33400.0,29.8801,29.9462,29.8735,29.933,33400.0
2010-05-03 12:10:00,45.28,45.4,45.28,45.34,54700.0,29.9396,30.019,29.9396,29.9793,54700.0
2010-05-03 12:15:00,45.35,45.4,45.32,45.39,27500.0,29.9859,30.019,29.9661,30.0123,27500.0
2010-05-03 12:20:00,45.4,45.64,45.39,45.61,62800.0,30.019,30.1777,30.0123,30.1578,62800.0
2010-05-03 12:25:00,45.61,45.67,45.61,45.63,24000.0,30.1578,30.1975,30.1578,30.171,24000.0
2010-05-03 12:30:00,45.64,45.67,45.62,45.65,38000.0,30.1777,30.1975,30.1644,30.1843,38000.0
2010-05-03 12:35:00,45.63,45.66,45.58,45.6,45600.0,30.171,30.1909,30.138,30.1512,45600.0
2010-05-03 12:40:00,45.59,45.6,45.53,45.58,25100.0,30.1446,30.1512,30.1049,30.138,25100.0
2010-05-03 12:45:00,45.57,45.61,45.55,45.58,26900.0,30.1314,30.1578,30.1181,30.138,26900.0
2010-05-03 12:50:00,45.57,45.61,45.52,45.61,38500.0,30.1314,30.1578,30.0983,30.1578,38500.0
2010-05-03 12:55:00,45.61,45.69,45.6,45.69,24100.0,30.1578,30.2107,30.1512,30.2107,24100.0
2010-05-03 13:00:00,45.7,45.71,45.62,45.65,38300.0,30.2173,30.2239,30.1644,30.1843,38300.0
2010-05-03 13:05:00,45.64,45.71,45.63,45.69,43700.0,30.1777,30.2239,30.171,30.2107,43700.0
2010-05-03 13:10:00,45.68,45.7,45.66,45.69,31700.0,30.2041,30.2173,30.1909,30.2107,31700.0
2010-05-03 13:15:00,45.69,45.72,45.65,45.68,48600.0,30.2107,30.2305,30.1843,30.2041,48600.0
2010-05-03 13:20:00,45.69,45.73,45.67,45.71,60400.0,30.2107,30.2372,30.1975,30.2239,60400.0
2010-05-03 13:25:00,45.7,45.75,45.7,45.75,36300.0,30.2173,30.2504,30.2173,30.2504,36300.0
2010-05-03 13:30:00,45.74,45.75,45.72,45.73,31100.0,30.2438,30.2504,30.2305,30.2372,31100.0
2010-05-03 13:35:00,45.72,45.8,45.72,45.79,52000.0,30.2305,30.2834,30.2305,30.2768,52000.0
2010-05-03 13:40:00,45.79,45.82,45.77,45.78,47400.0,30.2768,30.2967,30.2636,30.2702,47400.0
2010-05-03 13:45:00,45.76,45.79,45.75,45.77,26700.0,30.257,30.2768,30.2504,30.2636,26700.0
2010-05-03 13:50:00,45.77,45.81,45.76,45.8,70000.0,30.2636,30.2901,30.257,30.2834,70000.0
2010-05-03 13:55:00,45.8,45.82,45.77,45.79,25100.0,30.2834,30.2967,30.2636,30.2768,25100.0
2010-05-03 14:00:00,45.78,45.79,45.74,45.78,38900.0,30.2702,30.2768,30.2438,30.2702,38900.0
2010-05-03 14:05:00,45.79,45.84,45.77,45.81,43900.0,30.2768,30.3099,30.2636,30.2901,43900.0
2010-05-03 14:10:00,45.81,45.82,45.74,45.76,43200.0,30.2901,30.2967,30.2438,30.257,43200.0
2010-05-03 14:15:00,45.76,45.79,45.74,45.78,34500.0,30.257,30.2768,30.2438,30.2702,34500.0
2010-05-03 14:20:00,45.78,46.01,45.78,46.0,80000.0,30.2702,30.4223,30.2702,30.4157,80000.0
2010-05-03 14:25:00,46.01,46.12,45.99,46.09,113200.0,30.4223,30.495,30.4091,30.4752,113200.0
2010-05-03 14:30:00,46.08,46.12,46.07,46.08,43500.0,30.4686,30.495,30.462,30.4686,43500.0
2010-05-03 14:35:00,46.09,46.12,46.06,46.08,46600.0,30.4752,30.495,30.4554,30.4686,46600.0
2010-05-03 14:40:00,46.08,46.1,46.04,46.04,45800.0,30.4686,30.4818,30.4421,30.4421,45800.0
2010-05-03 14:45:00,46.04,46.09,46.04,46.04,37300.0,30.4421,30.4752,30.4421,30.4421,37300.0
2010-05-03 14:50:00,46.04,46.12,46.04,46.12,38500.0,30.4421,30.495,30.4421,30.495,38500.0
2010-05-03 14:55:00,46.12,46.15,46.1,46.12,68100.0,30.495,30.5149,30.4818,30.495,68100.0
2010-05-03 15:00:00,46.12,46.12,46.06,46.07,48600.0,30.495,30.495,30.4554,30.462,48600.0
2010-05-03 15:05:00,46.06,46.13,45.98,45.99,88000.0,30.4554,30.5016,30.4025,30.4091,88000.0
2010-05-03 15:10:00,46.02,46.02,45.87,45.99,77700.0,30.4289,30.4289,30.3297,30.4091,77700.0
2010-05-03 15:15:00,45.97,46.08,45.97,46.01,70900.0,30.3958,30.4686,30.3958,30.4223,70900.0
2010-05-03 15:20:00,46.01,46.05,45.93,45.95,99600.0,30.4223,30.4487,30.3694,30.3826,99600.0
2010-05-03 15:25:00,45.95,46.02,45.9,45.94,81700.0,30.3826,30.4289,30.3496,30.376,81700.0
2010-05-03 15:30:00,45.94,45.99,45.91,45.98,65600.0,30.376,30.4091,30.3562,30.4025,65600.0
2010-05-03 15:35:00,45.99,46.03,45.91,45.93,60000.0,30.4091,30.4355,30.3562,30.3694,60000.0
2010-05-03 15:40:00,45.94,45.95,45.9,45.92,61600.0,30.376,30.3826,30.3496,30.3628,61600.0
2010-05-03 15:45:00,45.92,45.97,45.9,45.9,164400.0,30.3628,30.3958,30.3496,30.3496,164400.0
2010-05-03 15:50:00,45.91,45.97,45.88,45.88,136200.0,30.3562,30.3958,30.3363,30.3363,136200.0
2010-05-03 15:55:00,45.88,45.97,45.87,45.96,209800.0,30.3363,30.3958,30.3297,30.3892,209800.0
2010-05-04 09:30:00,45.25,45.25,44.82,44.92,26500.0,29.9198,29.9198,29.6355,29.7016,26500.0
2010-05-04 09:35:00,45.04,45.23,44.9,45.13,188700.0,29.7809,29.9066,29.6884,29.8404,188700.0
2010-05-04 09:40:00,45.11,45.12,44.92,45.04,101200.0,29.8272,29.8338,29.7016,29.7809,101200.0
2010-05-04 09:45:00,45.03,45.6,44.96,45.49,109100.0,29.7743,30.1512,29.728,30.0785,109100.0
2010-05-04 09:50:00,45.53,45.54,45.26,45.38,67900.0,30.1049,30.1115,29.9264,30.0057,67900.0
2010-05-04 09:55:00,45.38,45.46,45.28,45.31,58900.0,30.0057,30.0586,29.9396,29.9595,58900.0
2010-05-04 10:00:00,45.33,45.54,45.29,45.49,60400.0,29.9727,30.1115,29.9462,30.0785,60400.0
2010-05-04 10:05:00,45.5,45.51,45.19,45.2,98300.0,30.0851,30.0917,29.8801,29.8867,98300.0
2010-05-04 10:10:00,45.19,45.36,45.14,45.31,62200.0,29.8801,29.9925,29.847,29.9595,62200.0
2010-05-04 10:15:00,45.32,45.38,45.19,45.38,65300.0,29.9661,30.0057,29.8801,30.0057,65300.0
2010-05-04 10:20:00,45.35,45.51,45.31,45.4,62300.0,29.9859,30.0917,29.9595,30.019,62300.0
2010-05-04 10:25:00,45.42,45.52,45.3,45.31,52600.0,30.0322,30.0983,29.9528,29.9595,52600.0
2010-05-04 10:30:00,45.31,45.32,45.06,45.09,105000.0,29.9595,29.9661,29.7941,29.814,105000.0
2010-05-04 10:35:00,45.09,45.2,45.0,45.07,132100.0,29.814,29.8867,29.7545,29.8008,132100.0
2010-05-04 10:40:00,45.09,45.18,45.05,45.15,78600.0,29.814,29.8735,29.7875,29.8537,78600.0
2010-05-04 10:45:00,45.15,45.22,45.1,45.17,53400.0,29.8537,29.8999,29.8206,29.8669,53400.0
2010-05-04 10:50:00,45.17,45.25,45.12,45.24,45000.0,29.8669,29.9198,29.8338,29.9132,45000.0
2010-05-04 10:55:00,45.22,45.27,45.01,45.02,83100.0,29.8999,29.933,29.7611,29.7677,83100.0
2010-05-04 11:00:00,45.01,45.03,44.77,44.86,102700.0,29.7611,29.7743,29.6024,29.6619,102700.0
2010-05-04 11:05:00,44.84,44.99,44.79,44.98,104800.0,29.6487,29.7479,29.6156,29.7413,104800.0
2010-05-04 11:10:00,44.97,44.98,44.9,44.93,46100.0,29.7346,29.7413,29.6884,29.7082,46100.0
2010-05-04 11:15:00,44.92,45.04,44.9,45.02,43000.0,29.7016,29.7809,29.6884,29.7677,43000.0
2010-05-04 11:20:00,45.01,45.14,45.0,45.03,48800.0,29.7611,29.847,29.7545,29.7743,48800.0
2010-05-04 11:25:00,45.02,45.09,44.87,44.98,79000.0,29.7677,29.814,29.6685,29.7413,79000.0
2010-05-04 11:30:00,44.98,45.08,44.96,45.0,48500.0,29.7413,29.8074,29.728,29.7545,48500.0
2010-05-04 11:35:00,44.99,45.08,44.98,45.03,26600.0,29.7479,29.8074,29.7413,29.7743,26600.0
2010-05-04 11:40:00,45.05,45.19,45.05,45.09,72200.0,29.7875,29.8801,29.7875,29.814,72200.0
2010-05-04 11:45:00,45.08,45.13,45.04,45.11,42400.0,29.8074,29.8404,29.7809,29.8272,42400.0
2010-05-04 11:50:00,45.1,45.15,45.04,45.08,65600.0,29.8206,29.8537,29.7809,29.8074,65600.0
2010-05-04 11:55:00,45.08,45.1,45.01,45.04,53800.0,29.8074,29.8206,29.7611,29.7809,53800.0
2010-05-04 12:00:00,45.03,45.08,44.98,45.04,96600.0,29.7743,29.8074,29.7413,29.7809,96600.0
2010-05-04 12:05:00,45.03,45.04,44.95,45.01,44700.0,29.7743,29.7809,29.7214,29.7611,44700.0
2010-05-04 12:10:00,45.01,45.02,44.92,45.02,50600.0,29.7611,29.7677,29.7016,29.7677,50600.0
2010-05-04 12:15:00,45.02,45.05,44.88,44.91,56400.0,29.7677,29.7875,29.6751,29.695,56400.0
2010-05-04 12:20:00,44.91,44.94,44.76,44.81,105200.0,29.695,29.7148,29.5958,29.6288,105200.0
2010-05-04 12:25:00,44.8,44.84,44.75,44.8,57800.0,29.6222,29.6487,29.5892,29.6222,57800.0
2010-05-04 12:30:00,44.8,44.87,44.78,44.85,46300.0,29.6222,29.6685,29.609,29.6553,46300.0
2010-05-04 12:35:00,44.85,44.89,44.76,44.89,42400.0,29.6553,29.6817,29.5958,29.6817,42400.0
2010-05-04 12:40:00,44.89,44.96,44.8,44.85,77000.0,29.6817,29.728,29.6222,29.6553,77000.0
2010-05-04 12:45:00,44.84,45.02,44.8,45.02,66500.0,29.6487,29.7677,29.6222,29.7677,66500.0
2010-05-04 12:50:00,45.02,45.08,44.86,44.87,69800.0,29.7677,29.8074,29.6619,29.6685,69800.0
2010-05-04 12:55:00,44.86,44.87,44.8,44.84,34900.0,29.6619,29.6685,29.6222,29.6487,34900.0
2010-05-04 13:00:00,44.85,44.91,44.83,44.86,40700.0,29.6553,29.695,29.6421,29.6619,40700.0
2010-05-04 13:05:00,44.85,44.89,44.76,44.76,29900.0,29.6553,29.6817,29.5958,29.5958,29900.0
2010-05-04 13:10:00,44.76,44.79,44.72,44.73,49600.0,29.5958,29.6156,29.5693,29.5759,49600.0
2010-05-04 13:15:00,44.74,44.8,44.69,44.73,49700.0,29.5826,29.6222,29.5495,29.5759,49700.0
2010-05-04 13:20:00,44.74,44.75,44.69,44.7,31700.0,29.5826,29.5892,29.5495,29.5561,31700.0
2010-05-04 13:25:00,44.69,44.74,44.66,44.69,34900.0,29.5495,29.5826,29.5297,29.5495,34900.0
2010-05-04 13:30:00,44.7,44.85,44.67,44.83,38800.0,29.5561,29.6553,29.5363,29.6421,38800.0
2010-05-04 13:35:00,44.84,44.88,44.74,44.77,32000.0,29.6487,29.6751,29.5826,29.6024,32000.0
2010-05-04 13:40:00,44.79,44.82,44.76,44.78,28500.0,29.6156,29.6355,29.5958,29.609,28500.0
2010-05-04 13:45:00,44.78,44.95,44.75,44.94,39000.0,29.609,29.7214,29.5892,29.7148,39000.0
2010-05-04 13:50:00,44.95,44.97,44.81,44.83,26900.0,29.7214,29.7346,29.6288,29.6421,26900.0
2010-05-04 13:55:00,44.82,44.88,44.79,44.83,26200.0,29.6355,29.6751,29.6156,29.6421,26200.0
2010-05-04 14:00:00,44.81,44.85,44.72,44.77,30300.0,29.6288,29.6553,29.5693,29.6024,30300.0
2010-05-04 14:05:00,44.77,44.83,44.76,44.83,16700.0,29.6024,29.6421,29.5958,29.6421,16700.0
2010-05-04 14:10:00,44.83,44.92,44.82,44.92,16700.0,29.6421,29.7016,29.6355,29.7016,16700.0
2010-05-04 14:15:00,44.92,44.93,44.8,44.81,50400.0,29.7016,29.7082,29.6222,29.6288,50400.0
2010-05-04 14:20:00,44.81,44.84,44.76,44.81,29900.0,29.6288,29.6487,29.5958,29.6288,29900.0
2010-05-04 14:25:00,44.81,44.87,44.76,44.77,46900.0,29.6288,29.6685,29.5958,29.6024,46900.0
2010-05-04 14:30:00,44.77,44.9,44.77,44.82,61600.0,29.6024,29.6884,29.6024,29.6355,61600.0
2010-05-04 14:35:00,44.82,44.93,44.82,44.9,88200.0,29.6355,29.7082,29.6355,29.6884,88200.0
2010-05-04 14:40:00,44.9,44.99,44.9,44.94,76900.0,29.6884,29.7479,29.6884,29.7148,76900.0
2010-05-04 14:45:00,44.94,44.94,44.87,44.93,54200.0,29.7148,29.7148,29.6685,29.7082,54200.0
2010-05-04 14:50:00,44.93,44.99,44.92,44.96,44300.0,29.7082,29.7479,29.7016,29.728,44300.0
2010-05-04 14:55:00,44.95,44.99,44.92,44.96,53300.0,29.7214,29.7479,29.7016,29.728,53300.0
2010-05-04 15:00:00,44.96,45.0,44.84,44.99,84600.0,29.728,29.7545,29.6487,29.7479,84600.0
2010-05-04 15:05:00,44.99,45.08,44.96,45.05,60200.0,29.7479,29.8074,29.728,29.7875,60200.0
2010-05-04 15:10:00,45.05,45.06,44.96,44.98,51400.0,29.7875,29.7941,29.728,29.7413,51400.0
2010-05-04 15:15:00,44.97,45.12,44.97,45.11,72000.0,29.7346,29.8338,29.7346,29.8272,72000.0
2010-05-04 15:20:00,45.12,45.14,44.97,45.14,70000.0,29.8338,29.847,29.7346,29.847,70000.0
2010-05-04 15:25:00,45.13,45.15,45.08,45.08,112500.0,29.8404,29.8537,29.8074,29.8074,112500.0
2010-05-04 15:30:00,45.07,45.11,45.04,45.05,58900.0,29.8008,29.8272,29.7809,29.7875,58900.0
2010-05-04 15:35:00,45.04,45.07,44.96,45.0,93000.0,29.7809,29.8008,29.728,29.7545,93000.0
2010-05-04 15:40:00,45.0,45.01,44.82,44.92,182500.0,29.7545,29.7611,29.6355,29.7016,182500.0
2010-05-04 15:45:00,44.92,45.05,44.91,45.04,160700.0,29.7016,29.7875,29.695,29.7809,160700.0
2010-05-04 15:50:00,45.04,45.22,45.01,45.2,174200.0,29.7809,29.8999,29.7611,29.8867,174200.0
2010-05-04 15:55:00,45.19,45.23,45.11,45.11,195100.0,29.8801,29.9066,29.8272,29.8272,195100.0
2010-05-05 09:30:00,44.09,44.6,44.09,44.55,172300.0,29.1528,29.49,29.1528,29.4569,172300.0
2010-05-05 09:35:00,44.55,44.6,44.34,44.5,106800.0,29.4569,29.49,29.3181,29.4239,106800.0
2010-05-05 09:40:00,44.47,44.75,44.42,44.75,138200.0,29.404,29.5892,29.371,29.5892,138200.0
2010-05-05 09:45:00,44.73,45.32,44.72,45.27,189500.0,29.5759,29.9661,29.5693,29.933,189500.0
2010-05-05 09:50:00,45.27,45.48,45.08,45.43,191800.0,29.933,30.0719,29.8074,30.0388,191800.0
2010-05-05 09:55:00,45.42,45.59,45.32,45.5,133400.0,30.0322,30.1446,29.9661,30.0851,133400.0
2010-05-05 10:00:00,45.51,45.71,45.35,45.49,118500.0,30.0917,30.2239,29.9859,30.0785,118500.0
2010-05-05 10:05:00,45.5,45.75,45.45,45.59,140500.0,30.0851,30.2504,30.052,30.1446,140500.0
2010-05-05 10:10:00,45.59,45.8,45.48,45.79,186300.0,30.1446,30.2834,30.0719,30.2768,186300.0
2010-05-05 10:15:00,45.8,46.04,45.68,45.96,128500.0,30.2834,30.4421,30.2041,30.3892,128500.0
2010-05-05 10:20:00,45.95,45.96,45.68,45.83,130500.0,30.3826,30.3892,30.2041,30.3033,130500.0
2010-05-05 10:25:00,45.81,45.91,45.74,45.85,113400.0,30.2901,30.3562,30.2438,30.3165,113400.0
2010-05-05 10:30:00,45.87,46.03,45.71,45.85,128000.0,30.3297,30.4355,30.2239,30.3165,128000.0
2010-05-05 10:35:00,45.86,46.13,45.86,46.11,164300.0,30.3231,30.5016,30.3231,30.4884,164300.0
2010-05-05 10:40:00,46.07,46.44,46.06,46.41,203700.0,30.462,30.7066,30.4554,30.6868,203700.0
2010-05-05 10:45:00,46.37,46.64,46.37,46.59,225700.0,30.6603,30.8389,30.6603,30.8058,225700.0
2010-05-05 10:50:00,46.57,46.57,46.33,46.36,134700.0,30.7926,30.7926,30.6339,30.6537,134700.0
2010-05-05 10:55:00,46.36,46.47,46.35,46.41,135300.0,30.6537,30.7265,30.6471,30.6868,135300.0
2010-05-05 11:00:00,46.4,46.47,46.25,46.36,157300.0,30.6802,30.7265,30.581,30.6537,157300.0
2010-05-05 11:05:00,46.37,46.57,46.35,46.54,157400.0,30.6603,30.7926,30.6471,30.7727,157400.0
2010-05-05 11:10:00,46.55,46.63,46.46,46.51,86700.0,30.7794,30.8322,30.7198,30.7529,86700.0
2010-05-05 11:15:00,46.51,46.64,46.5,46.55,106100.0,30.7529,30.8389,30.7463,30.7794,106100.0
2010-05-05 11:20:00,46.55,46.65,46.55,46.62,146900.0,30.7794,30.8455,30.7794,30.8256,146900.0
2010-05-05 11:25:00,46.62,46.85,46.62,46.71,229500.0,30.8256,30.9777,30.8256,30.8851,229500.0
2010-05-05 11:30:00,46.7,46.78,46.57,46.59,86000.0,30.8785,30.9314,30.7926,30.8058,86000.0
2010-05-05 11:35:00,46.59,46.68,46.51,46.64,71200.0,30.8058,30.8653,30.7529,30.8389,71200.0
2010-05-05 11:40:00,46.65,46.7,46.62,46.67,80100.0,30.8455,30.8785,30.8256,30.8587,80100.0
2010-05-05 11:45:00,46.68,46.9,46.65,46.9,125300.0,30.8653,31.0108,30.8455,31.0108,125300.0
2010-05-05 11:50:00,46.9,47.01,46.63,46.66,207000.0,31.0108,31.0835,30.8322,30.8521,207000.0
2010-05-05 11:55:00,46.66,46.79,46.64,46.68,88500.0,30.8521,30.938,30.8389,30.8653,88500.0
2010-05-05 12:00:00,46.69,46.79,46.64,46.68,72300.0,30.8719,30.938,30.8389,30.8653,72300.0
2010-05-05 12:05:00,46.67,46.67,46.41,46.53,85400.0,30.8587,30.8587,30.6868,30.7661,85400.0
2010-05-05 12:10:00,46.53,46.54,46.31,46.33,82300.0,30.7661,30.7727,30.6207,30.6339,82300.0
2010-05-05 12:15:00,46.35,46.48,46.31,46.44,71500.0,30.6471,30.7331,30.6207,30.7066,71500.0
2010-05-05 12:20:00,46.44,46.44,46.12,46.22,64400.0,30.7066,30.7066,30.495,30.5612,64400.0
2010-05-05 12:25:00,46.22,46.26,46.12,46.13,55600.0,30.5612,30.5876,30.495,30.5016,55600.0
2010-05-05 12:30:00,46.13,46.28,46.07,46.25,60700.0,30.5016,30.6008,30.462,30.581,60700.0
2010-05-05 12:35:00,46.27,46.27,46.02,46.02,52600.0,30.5942,30.5942,30.4289,30.4289,52600.0
2010-05-05 12:40:00,46.03,46.05,45.89,45.93,63800.0,30.4355,30.4487,30.343,30.3694,63800.0
2010-05-05 12:45:00,45.93,46.15,45.89,46.15,52200.0,30.3694,30.5149,30.343,30.5149,52200.0
2010-05-05 12:50:00,46.15,46.22,46.1,46.22,37200.0,30.5149,30.5612,30.4818,30.5612,37200.0
2010-05-05 12:55:00,46.23,46.4,46.23,46.39,124500.0,30.5678,30.6802,30.5678,30.6736,124500.0
2010-05-05 13:00:00,46.4,46.47,46.04,46.19,96900.0,30.6802,30.7265,30.4421,30.5413,96900.0
2010-05-05 13:05:00,46.17,46.36,46.17,46.36,21900.0,30.5281,30.6537,30.5281,30.6537,21900.0
2010-05-05 13:10:00,46.36,46.36,46.18,46.18,18400.0,30.6537,30.6537,30.5347,30.5347,18400.0
2010-05-05 13:15:00,46.17,46.35,46.17,46.35,26600.0,30.5281,30.6471,30.5281,30.6471,26600.0
2010-05-05 13:20:00,46.33,46.47,46.33,46.41,23800.0,30.6339,30.7265,30.6339,30.6868,23800.0
2010-05-05 13:25:00,46.4,46.4,46.26,46.26,18300.0,30.6802,30.6802,30.5876,30.5876,18300.0
2010-05-05 13:30:00,46.25,46.33,46.23,46.31,23900.0,30.581,30.6339,30.5678,30.6207,23900.0
2010-05-05 13:35:00,46.32,46.39,46.2,46.39,58100.0,30.6273,30.6736,30.5479,30.6736,58100.0
2010-05-05 13:40:00,46.38,46.47,46.34,46.35,37400.0,30.6669,30.7265,30.6405,30.6471,37400.0
2010-05-05 13:45:00,46.35,46.47,46.33,46.47,30200.0,30.6471,30.7265,30.6339,30.7265,30200.0
2010-05-05 13:50:00,46.45,46.46,46.35,46.44,41000.0,30.7132,30.7198,30.6471,30.7066,41000.0
2010-05-05 13:55:00,46.44,46.45,46.1,46.1,42700.0,30.7066,30.7132,30.4818,30.4818,42700.0
2010-05-05 14:00:00,46.11,46.15,45.97,45.99,65900.0,30.4884,30.5149,30.3958,30.4091,65900.0
2010-05-05 14:05:00,45.99,46.07,45.99,46.01,46900.0,30.4091,30.462,30.4091,30.4223,46900.0
2010-05-05 14:10:00,46.01,46.05,45.87,45.87,47400.0,30.4223,30.4487,30.3297,30.3297,47400.0
2010-05-05 14:15:00,45.87,45.93,45.78,45.86,44200.0,30.3297,30.3694,30.2702,30.3231,44200.0
2010-05-05 14:20:00,45.86,45.92,45.81,45.87,46600.0,30.3231,30.3628,30.2901,30.3297,46600.0
2010-05-05 14:25:00,45.88,45.92,45.73,45.76,59500.0,30.3363,30.3628,30.2372,30.257,59500.0
2010-05-05 14:30:00,45.75,45.77,45.56,45.63,94000.0,30.2504,30.2636,30.1248,30.171,94000.0
2010-05-05 14:35:00,45.63,45.69,45.57,45.62,129600.0,30.171,30.2107,30.1314,30.1644,129600.0
2010-05-05 14:40:00,45.62,45.76,45.56,45.66,74300.0,30.1644,30.257,30.1248,30.1909,74300.0
2010-05-05 14:45:00,45.66,45.66,45.51,45.51,58900.0,30.1909,30.1909,30.0917,30.0917,58900.0
2010-05-05 14:50:00,45.51,45.68,45.48,45.6,91100.0,30.0917,30.2041,30.0719,30.1512,91100.0
2010-05-05 14:55:00,45.6,45.84,45.6,45.76,82600.0,30.1512,30.3099,30.1512,30.257,82600.0
2010-05-05 15:00:00,45.75,45.83,45.64,45.7,66400.0,30.2504,30.3033,30.1777,30.2173,66400.0
2010-05-05 15:05:00,45.69,45.73,45.6,45.72,54800.0,30.2107,30.2372,30.1512,30.2305,54800.0
2010-05-05 15:10:00,45.7,45.82,45.65,45.82,62600.0,30.2173,30.2967,30.1843,30.2967,62600.0
2010-05-05 15:15:00,45.82,45.82,45.66,45.71,67600.0,30.2967,30.2967,30.1909,30.2239,67600.0
2010-05-05 15:20:00,45.71,45.89,45.68,45.88,51200.0,30.2239,30.343,30.2041,30.3363,51200.0
2010-05-05 15:25:00,45.9,45.9,45.69,45.72,75600.0,30.3496,30.3496,30.2107,30.2305,75600.0
2010-05-05 15:30:00,45.72,45.8,45.68,45.68,73900.0,30.2305,30.2834,30.2041,30.2041,73900.0
2010-05-05 15:35:00,45.68,45.72,45.6,45.68,98700.0,30.2041,30.2305,30.1512,30.2041,98700.0
2010-05-05 15:40:00,45.67,45.81,45.63,45.79,95500.0,30.1975,30.2901,30.171,30.2768,95500.0
2010-05-05 15:45:00,45.78,45.79,45.69,45.75,135600.0,30.2702,30.2768,30.2107,30.2504,135600.0
2010-05-05 15:50:00,45.75,45.87,45.73,45.82,126700.0,30.2504,30.3297,30.2372,30.2967,126700.0
2010-05-05 15:55:00,45.81,45.88,45.76,45.8,285200.0,30.2901,30.3363,30.257,30.2834,285200.0
2010-05-06 09:30:00,45.39,45.65,45.39,45.62,65200.0,30.0123,30.1843,30.0123,30.1644,65200.0
2010-05-06 09:35:00,45.64,46.29,45.62,46.08,129700.0,30.1777,30.6074,30.1644,30.4686,129700.0
2010-05-06 09:40:00,46.08,46.43,46.06,46.42,74300.0,30.4686,30.7,30.4554,30.6934,74300.0
2010-05-06 09:45:00,46.41,46.51,46.23,46.39,152200.0,30.6868,30.7529,30.5678,30.6736,152200.0
2010-05-06 09:50:00,46.4,46.57,46.24,46.5,119200.0,30.6802,30.7926,30.5744,30.7463,119200.0
2010-05-06 09:55:00,46.48,46.52,46.22,46.5,82800.0,30.7331,30.7595,30.5612,30.7463,82800.0
2010-05-06 10:00:00,46.5,46.69,46.38,46.56,97600.0,30.7463,30.8719,30.6669,30.786,97600.0
2010-05-06 10:05:00,46.58,46.66,46.29,46.37,94400.0,30.7992,30.8521,30.6074,30.6603,94400.0
2010-05-06 10:10:00,46.38,46.54,46.38,46.53,73600.0,30.6669,30.7727,30.6669,30.7661,73600.0
2010-05-06 10:15:00,46.53,46.66,46.44,46.51,73300.0,30.7661,30.8521,30.7066,30.7529,73300.0
2010-05-06 10:20:00,46.51,46.52,46.29,46.36,61000.0,30.7529,30.7595,30.6074,30.6537,61000.0
2010-05-06 10:25:00,46.34,46.34,46.08,46.11,67400.0,30.6405,30.6405,30.4686,30.4884,67400.0
2010-05-06 10:30:00,46.09,46.15,46.0,46.14,81300.0,30.4752,30.5149,30.4157,30.5083,81300.0
2010-05-06 10:35:00,46.13,46.16,45.96,46.12,41500.0,30.5016,30.5215,30.3892,30.495,41500.0
2010-05-06 10:40:00,46.13,46.23,45.82,45.83,47800.0,30.5016,30.5678,30.2967,30.3033,47800.0
2010-05-06 10:45:00,45.84,45.94,45.68,45.77,62100.0,30.3099,30.376,30.2041,30.2636,62100.0
2010-05-06 10:50:00,45.77,45.9,45.69,45.76,56600.0,30.2636,30.3496,30.2107,30.257,56600.0
2010-05-06 10:55:00,45.74,45.8,45.57,45.73,79600.0,30.2438,30.2834,30.1314,30.2372,79600.0
2010-05-06 11:00:00,45.73,45.74,45.52,45.54,61300.0,30.2372,30.2438,30.0983,30.1115,61300.0
2010-05-06 11:05:00,45.52,45.74,45.43,45.72,43200.0,30.0983,30.2438,30.0388,30.2305,43200.0
2010-05-06 11:10:00,45.7,45.7,45.41,45.56,85600.0,30.2173,30.2173,30.0256,30.1248,85600.0
2010-05-06 11:15:00,45.56,45.64,45.36,45.6,68700.0,30.1248,30.1777,29.9925,30.1512,68700.0
2010-05-06 11:20:00,45.6,45.81,45.56,45.74,39500.0,30.1512,30.2901,30.1248,30.2438,39500.0
2010-05-06 11:25:00,45.75,45.99,45.73,45.89,56800.0,30.2504,30.4091,30.2372,30.343,56800.0
2010-05-06 11:30:00,45.88,45.96,45.75,45.77,51100.0,30.3363,30.3892,30.2504,30.2636,51100.0
2010-05-06 11:35:00,45.77,45.9,45.75,45.87,35800.0,30.2636,30.3496,30.2504,30.3297,35800.0
2010-05-06 11:40:00,45.86,45.86,45.72,45.76,79100.0,30.3231,30.3231,30.2305,30.257,79100.0
2010-05-06 11:45:00,45.77,45.78,45.6,45.62,96600.0,30.2636,30.2702,30.1512,30.1644,96600.0
2010-05-06 11:50:00,45.63,45.91,45.61,45.85,83300.0,30.171,30.3562,30.1578,30.3165,83300.0
2010-05-06 11:55:00,45.86,45.9,45.76,45.85,92300.0,30.3231,30.3496,30.257,30.3165,92300.0
2010-05-06 12:00:00,45.85,46.05,45.85,45.98,82300.0,30.3165,30.4487,30.3165,30.4025,82300.0
2010-05-06 12:05:00,45.97,46.1,45.94,45.97,35200.0,30.3958,30.4818,30.376,30.3958,35200.0
2010-05-06 12:10:00,45.96,46.26,45.96,46.24,47600.0,30.3892,30.5876,30.3892,30.5744,47600.0
2010-05-06 12:15:00,46.24,46.3,46.1,46.14,49300.0,30.5744,30.614,30.4818,30.5083,49300.0
2010-05-06 12:20:00,46.15,46.18,45.99,46.02,30600.0,30.5149,30.5347,30.4091,30.4289,30600.0
2010-05-06 12:25:00,46.02,46.03,45.92,45.97,25800.0,30.4289,30.4355,30.3628,30.3958,25800.0
2010-05-06 12:30:00,45.97,46.05,45.95,46.04,21300.0,30.3958,30.4487,30.3826,30.4421,21300.0
2010-05-06 12:35:00,46.02,46.02,45.83,45.89,33400.0,30.4289,30.4289,30.3033,30.343,33400.0
2010-05-06 12:40:00,45.88,45.89,45.75,45.78,17200.0,30.3363,30.343,30.2504,30.2702,17200.0
2010-05-06 12:45:00,45.77,45.78,45.57,45.62,56000.0,30.2636,30.2702,30.1314,30.1644,56000.0
2010-05-06 12:50:00,45.63,45.83,45.58,45.83,52300.0,30.171,30.3033,30.138,30.3033,52300.0
2010-05-06 12:55:00,45.82,45.95,45.78,45.95,62500.0,30.2967,30.3826,30.2702,30.3826,62500.0
2010-05-06 13:00:00,45.96,46.03,45.93,46.02,43800.0,30.3892,30.4355,30.3694,30.4289,43800.0
2010-05-06 13:05:00,46.02,46.03,45.92,45.95,88000.0,30.4289,30.4355,30.3628,30.3826,88000.0
2010-05-06 13:10:00,45.95,45.96,45.74,45.74,67700.0,30.3826,30.3892,30.2438,30.2438,67700.0
2010-05-06 13:15:00,45.73,45.77,45.57,45.64,59500.0,30.2372,30.2636,30.1314,30.1777,59500.0
2010-05-06 13:20:00,45.64,45.68,45.5,45.53,40500.0,30.1777,30.2041,30.0851,30.1049,40500.0
2010-05-06 13:25:00,45.53,45.68,45.51,45.68,44900.0,30.1049,30.2041,30.0917,30.2041,44900.0
2010-05-06 13:30:00,45.69,45.7,45.55,45.58,33400.0,30.2107,30.2173,30.1181,30.138,33400.0
2010-05-06 13:35:00,45.59,45.59,45.48,45.54,49900.0,30.1446,30.1446,30.0719,30.1115,49900.0
2010-05-06 13:40:00,45.53,45.58,45.44,45.49,65500.0,30.1049,30.138,30.0454,30.0785,65500.0
2010-05-06 13:45:00,45.49,45.54,45.44,45.46,48200.0,30.0785,30.1115,30.0454,30.0586,48200.0
2010-05-06 13:50:00,45.45,45.6,45.45,45.53,58700.0,30.052,30.1512,30.052,30.1049,58700.0
2010-05-06 13:55:00,45.54,45.65,45.44,45.58,78400.0,30.1115,30.1843,30.0454,30.138,78400.0
2010-05-06 14:00:00,45.59,45.63,45.4,45.45,96300.0,30.1446,30.171,30.019,30.052,96300.0
2010-05-06 14:05:00,45.45,45.51,45.23,45.23,107500.0,30.052,30.0917,29.9066,29.9066,107500.0
2010-05-06 14:10:00,45.24,45.27,45.0,45.19,163100.0,29.9132,29.933,29.7545,29.8801,163100.0
2010-05-06 14:15:00,45.17,45.19,44.8,44.92,172700.0,29.8669,29.8801,29.6222,29.7016,172700.0
2010-05-06 14:20:00,44.91,44.92,44.56,44.88,220400.0,29.695,29.7016,29.4635,29.6751,220400.0
2010-05-06 14:25:00,44.92,45.14,44.9,44.95,149400.0,29.7016,29.847,29.6884,29.7214,149400.0
2010-05-06 14:30:00,44.93,44.96,44.72,44.72,167800.0,29.7082,29.728,29.5693,29.5693,167800.0
2010-05-06 14:35:00,44.69,44.71,44.15,44.15,241200.0,29.5495,29.5627,29.1924,29.1924,241200.0
2010-05-06 14:40:00,44.19,44.31,43.49,43.57,370100.0,29.2189,29.2982,28.756,28.8089,370100.0
2010-05-06 14:45:00,43.56,43.77,42.64,42.95,308900.0,28.8023,28.9412,28.194,28.399,308900.0
2010-05-06 14:50:00,42.98,44.3,42.82,43.99,154600.0,28.4188,29.2916,28.313,29.0867,154600.0
2010-05-06 14:55:00,43.91,44.29,43.89,44.04,115500.0,29.0338,29.285,29.0205,29.1197,115500.0
2010-05-06 15:00:00,44.03,44.07,43.52,43.99,189600.0,29.1131,29.1395,28.7759,29.0867,189600.0
2010-05-06 15:05:00,43.97,45.1,43.9,44.67,187700.0,29.0734,29.8206,29.0271,29.5363,187700.0
2010-05-06 15:10:00,44.61,44.82,44.36,44.41,148200.0,29.4966,29.6355,29.3313,29.3644,148200.0
2010-05-06 15:15:00,44.42,44.79,44.18,44.2,93600.0,29.371,29.6156,29.2123,29.2255,93600.0
2010-05-06 15:20:00,44.18,44.46,43.84,44.13,115000.0,29.2123,29.3974,28.9875,29.1792,115000.0
2010-05-06 15:25:00,44.14,44.45,43.77,44.45,120100.0,29.1858,29.3908,28.9412,29.3908,120100.0
2010-05-06 15:30:00,44.45,44.5,44.07,44.5,119400.0,29.3908,29.4239,29.1395,29.4239,119400.0
2010-05-06 15:35:00,44.48,44.79,44.35,44.55,110000.0,29.4106,29.6156,29.3247,29.4569,110000.0
2010-05-06 15:40:00,44.57,44.85,44.49,44.69,188700.0,29.4702,29.6553,29.4173,29.5495,188700.0
2010-05-06 15:45:00,44.68,45.19,44.61,45.12,202400.0,29.5429,29.8801,29.4966,29.8338,202400.0
2010-05-06 15:50:00,45.11,45.12,44.8,45.03,173000.0,29.8272,29.8338,29.6222,29.7743,173000.0
2010-05-06 15:55:00,45.0,45.02,44.65,44.65,270200.0,29.7545,29.7677,29.5231,29.5231,270200.0
2010-05-07 09:30:00,44.48,44.56,44.01,44.56,126500.0,29.4106,29.4635,29.0999,29.4635,126500.0
2010-05-07 09:35:00,44.56,45.34,44.47,45.23,218200.0,29.4635,29.9793,29.404,29.9066,218200.0
2010-05-07 09:40:00,45.25,45.52,45.17,45.51,146900.0,29.9198,30.0983,29.8669,30.0917,146900.0
2010-05-07 09:45:00,45.51,45.66,45.09,45.16,164800.0,30.0917,30.1909,29.814,29.8603,164800.0
2010-05-07 09:50:00,45.13,45.45,44.77,44.88,125500.0,29.8404,30.052,29.6024,29.6751,125500.0
2010-05-07 09:55:00,44.91,45.0,44.49,44.61,113200.0,29.695,29.7545,29.4173,29.4966,113200.0
2010-05-07 10:00:00,44.59,44.65,44.02,44.02,118900.0,29.4834,29.5231,29.1065,29.1065,118900.0
2010-05-07 10:05:00,44.03,44.63,43.94,44.35,145500.0,29.1131,29.5098,29.0536,29.3247,145500.0
2010-05-07 10:10:00,44.35,44.6,44.15,44.27,128900.0,29.3247,29.49,29.1924,29.2718,128900.0
2010-05-07 10:15:00,44.26,44.38,44.08,44.16,83500.0,29.2652,29.3445,29.1462,29.1991,83500.0
2010-05-07 10:20:00,44.17,44.17,43.78,43.8,195800.0,29.2057,29.2057,28.9478,28.961,195800.0
2010-05-07 10:25:00,43.82,43.85,43.04,43.42,193000.0,28.9742,28.9941,28.4585,28.7098,193000.0
2010-05-07 10:30:00,43.42,43.83,43.42,43.77,158200.0,28.7098,28.9809,28.7098,28.9412,158200.0
2010-05-07 10:35:00,43.74,44.28,43.72,44.09,137800.0,28.9214,29.2784,28.9081,29.1528,137800.0
2010-05-07 10:40:00,44.08,44.17,43.78,43.9,155300.0,29.1462,29.2057,28.9478,29.0271,155300.0
2010-05-07 10:45:00,43.92,44.44,43.88,44.33,143900.0,29.0404,29.3842,29.0139,29.3115,143900.0
2010-05-07 10:50:00,44.34,44.7,44.03,44.69,296600.0,29.3181,29.5561,29.1131,29.5495,296600.0
2010-05-07 10:55:00,44.69,44.82,44.57,44.57,159400.0,29.5495,29.6355,29.4702,29.4702,159400.0
2010-05-07 11:00:00,44.56,44.81,44.43,44.53,218700.0,29.4635,29.6288,29.3776,29.4437,218700.0
2010-05-07 11:05:00,44.53,44.99,44.5,44.99,81800.0,29.4437,29.7479,29.4239,29.7479,81800.0
2010-05-07 11:10:00,44.99,45.09,44.87,44.93,121100.0,29.7479,29.814,29.6685,29.7082,121100.0
2010-05-07 11:15:00,44.91,45.56,44.86,45.15,162200.0,29.695,30.1248,29.6619,29.8537,162200.0
2010-05-07 11:20:00,45.15,45.21,44.94,45.01,147700.0,29.8537,29.8933,29.7148,29.7611,147700.0
2010-05-07 11:25:00,44.97,44.99,44.62,44.69,86600.0,29.7346,29.7479,29.5032,29.5495,86600.0
2010-05-07 11:30:00,44.67,44.98,44.38,44.79,121700.0,29.5363,29.7413,29.3445,29.6156,121700.0
2010-05-07 11:35:00,44.77,45.06,44.75,45.04,89400.0,29.6024,29.7941,29.5892,29.7809,89400.0
2010-05-07 11:40:00,45.05,45.32,45.02,45.32,70900.0,29.7875,29.9661,29.7677,29.9661,70900.0
2010-05-07 11:45:00,45.32,45.6,45.26,45.47,121000.0,29.9661,30.1512,29.9264,30.0652,121000.0
2010-05-07 11:50:00,45.47,45.59,45.26,45.5,104900.0,30.0652,30.1446,29.9264,30.0851,104900.0
2010-05-07 11:55:00,45.48,45.53,45.35,45.38,81900.0,30.0719,30.1049,29.9859,30.0057,81900.0
2010-05-07 12:00:00,45.38,45.44,45.14,45.31,72300.0,30.0057,30.0454,29.847,29.9595,72300.0
2010-05-07 12:05:00,45.31,45.59,45.28,45.53,42100.0,29.9595,30.1446,29.9396,30.1049,42100.0
2010-05-07 12:10:00,45.53,45.7,45.39,45.67,88900.0,30.1049,30.2173,30.0123,30.1975,88900.0
2010-05-07 12:15:00,45.68,45.77,45.56,45.59,89600.0,30.2041,30.2636,30.1248,30.1446,89600.0
2010-05-07 12:20:00,45.56,45.71,45.28,45.31,47000.0,30.1248,30.2239,29.9396,29.9595,47000.0
2010-05-07 12:25:00,45.3,45.37,45.14,45.28,62200.0,29.9528,29.9991,29.847,29.9396,62200.0
2010-05-07 12:30:00,45.27,45.32,45.02,45.03,73200.0,29.933,29.9661,29.7677,29.7743,73200.0
2010-05-07 12:35:00,45.03,45.3,45.02,45.22,60400.0,29.7743,29.9528,29.7677,29.8999,60400.0
2010-05-07 12:40:00,45.21,45.39,45.21,45.24,33300.0,29.8933,30.0123,29.8933,29.9132,33300.0
2010-05-07 12:45:00,45.24,45.42,45.17,45.31,38900.0,29.9132,30.0322,29.8669,29.9595,38900.0
2010-05-07 12:50:00,45.3,45.42,45.17,45.26,50300.0,29.9528,30.0322,29.8669,29.9264,50300.0
2010-05-07 12:55:00,45.25,45.36,45.15,45.21,40200.0,29.9198,29.9925,29.8537,29.8933,40200.0
2010-05-07 13:00:00,45.22,45.33,45.17,45.22,22600.0,29.8999,29.9727,29.8669,29.8999,22600.0
2010-05-07 13:05:00,45.22,45.26,44.85,44.86,31100.0,29.8999,29.9264,29.6553,29.6619,31100.0
2010-05-07 13:10:00,44.87,45.0,44.83,44.92,35700.0,29.6685,29.7545,29.6421,29.7016,35700.0
2010-05-07 13:15:00,44.92,45.22,44.9,44.98,48100.0,29.7016,29.8999,29.6884,29.7413,48100.0
2010-05-07 13:20:00,45.01,45.04,44.88,44.88,36800.0,29.7611,29.7809,29.6751,29.6751,36800.0
2010-05-07 13:25:00,44.89,44.97,44.81,44.89,43800.0,29.6817,29.7346,29.6288,29.6817,43800.0
2010-05-07 13:30:00,44.9,45.09,44.88,45.06,24100.0,29.6884,29.814,29.6751,29.7941,24100.0
2010-05-07 13:35:00,45.1,45.19,45.01,45.08,39900.0,29.8206,29.8801,29.7611,29.8074,39900.0
2010-05-07 13:40:00,45.09,45.35,45.07,45.34,78900.0,29.814,29.9859,29.8008,29.9793,78900.0
2010-05-07 13:45:00,45.33,45.33,45.13,45.24,39600.0,29.9727,29.9727,29.8404,29.9132,39600.0
2010-05-07 13:50:00,45.25,45.27,45.07,45.08,32900.0,29.9198,29.933,29.8008,29.8074,32900.0
2010-05-07 13:55:00,45.07,45.18,45.02,45.02,61200.0,29.8008,29.8735,29.7677,29.7677,61200.0
2010-05-07 14:00:00,45.02,45.12,44.9,44.97,49100.0,29.7677,29.8338,29.6884,29.7346,49100.0
2010-05-07 14:05:00,44.96,44.99,44.8,44.81,62500.0,29.728,29.7479,29.6222,29.6288,62500.0
2010-05-07 14:10:00,44.81,44.91,44.67,44.71,47300.0,29.6288,29.695,29.5363,29.5627,47300.0
2010-05-07 14:15:00,44.73,44.91,44.71,44.89,26700.0,29.5759,29.695,29.5627,29.6817,26700.0
2010-05-07 14:20:00,44.89,44.89,44.68,44.7,32300.0,29.6817,29.6817,29.5429,29.5561,32300.0
2010-05-07 14:25:00,44.66,44.72,44.57,44.6,55300.0,29.5297,29.5693,29.4702,29.49,55300.0
2010-05-07 14:30:00,44.59,44.7,44.56,44.68,42100.0,29.4834,29.5561,29.4635,29.5429,42100.0
2010-05-07 14:35:00,44.67,44.86,44.66,44.83,50700.0,29.5363,29.6619,29.5297,29.6421,50700.0
2010-05-07 14:40:00,44.83,45.11,44.79,44.92,52800.0,29.6421,29.8272,29.6156,29.7016,52800.0
2010-05-07 14:45:00,44.93,44.93,44.74,44.79,43100.0,29.7082,29.7082,29.5826,29.6156,43100.0
2010-05-07 14:50:00,44.77,44.77,44.62,44.69,57200.0,29.6024,29.6024,29.5032,29.5495,57200.0
2010-05-07 14:55:00,44.7,44.9,44.64,44.87,83500.0,29.5561,29.6884,29.5164,29.6685,83500.0
2010-05-07 15:00:00,44.86,44.98,44.81,44.86,209000.0,29.6619,29.7413,29.6288,29.6619,209000.0
2010-05-07 15:05:00,44.87,44.95,44.68,44.7,85500.0,29.6685,29.7214,29.5429,29.5561,85500.0
2010-05-07 15:10:00,44.71,44.76,44.54,44.64,131700.0,29.5627,29.5958,29.4503,29.5164,131700.0
2010-05-07 15:15:00,44.62,44.89,44.48,44.88,79600.0,29.5032,29.6817,29.4106,29.6751,79600.0
2010-05-07 15:20:00,44.89,44.95,44.78,44.89,78900.0,29.6817,29.7214,29.609,29.6817,78900.0
2010-05-07 15:25:00,44.87,44.91,44.66,44.75,108300.0,29.6685,29.695,29.5297,29.5892,108300.0
2010-05-07 15:30:00,44.75,44.77,44.5,44.59,144600.0,29.5892,29.6024,29.4239,29.4834,144600.0
2010-05-07 15:35:00,44.59,44.7,44.51,44.56,139800.0,29.4834,29.5561,29.4305,29.4635,139800.0
2010-05-07 15:40:00,44.56,44.85,44.55,44.75,147200.0,29.4635,29.6553,29.4569,29.5892,147200.0
2010-05-07 15:45:00,44.77,44.81,44.61,44.68,212600.0,29.6024,29.6288,29.4966,29.5429,212600.0
2010-05-07 15:50:00,44.68,44.81,44.65,44.78,187800.0,29.5429,29.6288,29.5231,29.609,187800.0
2010-05-07 15:55:00,44.79,45.0,44.78,44.89,487700.0,29.6156,29.7545,29.609,29.6817,487700.0
2010-05-10 09:30:00,46.58,46.77,46.39,46.71,176800.0,30.7992,30.9248,30.6736,30.8851,176800.0
2010-05-10 09:35:00,46.71,46.74,46.42,46.46,110500.0,30.8851,30.905,30.6934,30.7198,110500.0
2010-05-10 09:40:00,46.46,46.65,46.41,46.45,93300.0,30.7198,30.8455,30.6868,30.7132,93300.0
2010-05-10 09:45:00,46.45,46.51,46.27,46.4,97800.0,30.7132,30.7529,30.5942,30.6802,97800.0
2010-05-10 09:50:00,46.41,46.44,46.29,46.31,85300.0,30.6868,30.7066,30.6074,30.6207,85300.0
2010-05-10 09:55:00,46.31,46.44,46.19,46.19,91400.0,30.6207,30.7066,30.5413,30.5413,91400.0
2010-05-10 10:00:00,46.21,46.23,46.05,46.1,121500.0,30.5545,30.5678,30.4487,30.4818,121500.0
2010-05-10 10:05:00,46.11,46.18,45.97,46.14,109200.0,30.4884,30.5347,30.3958,30.5083,109200.0
2010-05-10 10:10:00,46.14,46.35,46.12,46.23,115900.0,30.5083,30.6471,30.495,30.5678,115900.0
2010-05-10 10:15:00,46.23,46.29,45.9,46.05,96500.0,30.5678,30.6074,30.3496,30.4487,96500.0
2010-05-10 10:20:00,46.04,46.17,46.0,46.08,82700.0,30.4421,30.5281,30.4157,30.4686,82700.0
2010-05-10 10:25:00,46.08,46.09,45.96,45.97,86200.0,30.4686,30.4752,30.3892,30.3958,86200.0
2010-05-10 10:30:00,45.98,46.19,45.97,46.17,83700.0,30.4025,30.5413,30.3958,30.5281,83700.0
2010-05-10 10:35:00,46.17,46.28,46.06,46.21,60900.0,30.5281,30.6008,30.4554,30.5545,60900.0
2010-05-10 10:40:00,46.19,46.28,46.08,46.1,59000.0,30.5413,30.6008,30.4686,30.4818,59000.0
2010-05-10 10:45:00,46.1,46.34,46.09,46.34,53100.0,30.4818,30.6405,30.4752,30.6405,53100.0
2010-05-10 10:50:00,46.35,46.36,46.24,46.35,86600.0,30.6471,30.6537,30.5744,30.6471,86600.0
2010-05-10 10:55:00,46.35,46.35,46.17,46.31,66300.0,30.6471,30.6471,30.5281,30.6207,66300.0
2010-05-10 11:00:00,46.31,46.45,46.31,46.36,92700.0,30.6207,30.7132,30.6207,30.6537,92700.0
2010-05-10 11:05:00,46.36,46.4,46.27,46.27,52200.0,30.6537,30.6802,30.5942,30.5942,52200.0
2010-05-10 11:10:00,46.27,46.44,46.23,46.38,57600.0,30.5942,30.7066,30.5678,30.6669,57600.0
2010-05-10 11:15:00,46.38,46.38,46.22,46.31,48100.0,30.6669,30.6669,30.5612,30.6207,48100.0
2010-05-10 11:20:00,46.31,46.35,46.19,46.2,55200.0,30.6207,30.6471,30.5413,30.5479,55200.0
2010-05-10 11:25:00,46.2,46.29,46.19,46.23,54300.0,30.5479,30.6074,30.5413,30.5678,54300.0
2010-05-10 11:30:00,46.23,46.34,46.23,46.34,29400.0,30.5678,30.6405,30.5678,30.6405,29400.0
2010-05-10 11:35:00,46.34,46.46,46.31,46.43,49600.0,30.6405,30.7198,30.6207,30.7,49600.0
2010-05-10 11:40:00,46.43,46.52,46.43,46.51,101100.0,30.7,30.7595,30.7,30.7529,101100.0
2010-05-10 11:45:00,46.51,46.56,46.49,46.54,48700.0,30.7529,30.786,30.7397,30.7727,48700.0
2010-05-10 11:50:00,46.55,46.64,46.51,46.61,56000.0,30.7794,30.8389,30.7529,30.819,56000.0
2010-05-10 11:55:00,46.63,46.67,46.59,46.59,55800.0,30.8322,30.8587,30.8058,30.8058,55800.0
2010-05-10 12:00:00,46.59,46.61,46.52,46.52,37800.0,30.8058,30.819,30.7595,30.7595,37800.0
2010-05-10 12:05:00,46.53,46.59,46.5,46.56,37800.0,30.7661,30.8058,30.7463,30.786,37800.0
2010-05-10 12:10:00,46.55,46.59,46.5,46.57,30300.0,30.7794,30.8058,30.7463,30.7926,30300.0
2010-05-10 12:15:00,46.57,46.58,46.49,46.51,28900.0,30.7926,30.7992,30.7397,30.7529,28900.0
2010-05-10 12:20:00,46.5,46.54,46.46,46.52,33400.0,30.7463,30.7727,30.7198,30.7595,33400.0
2010-05-10 12:25:00,46.53,46.53,46.46,46.46,28800.0,30.7661,30.7661,30.7198,30.7198,28800.0
2010-05-10 12:30:00,46.47,46.56,46.46,46.52,41400.0,30.7265,30.786,30.7198,30.7595,41400.0
2010-05-10 12:35:00,46.53,46.6,46.45,46.45,58400.0,30.7661,30.8124,30.7132,30.7132,58400.0
2010-05-10 12:40:00,46.43,46.47,46.39,46.44,26700.0,30.7,30.7265,30.6736,30.7066,26700.0
2010-05-10 12:45:00,46.44,46.49,46.42,46.43,21400.0,30.7066,30.7397,30.6934,30.7,21400.0
2010-05-10 12:50:00,46.43,46.5,46.41,46.49,26300.0,30.7,30.7463,30.6868,30.7397,26300.0
2010-05-10 12:55:00,46.49,46.5,46.39,46.41,18400.0,30.7397,30.7463,30.6736,30.6868,18400.0
2010-05-10 13:00:00,46.41,46.46,46.28,46.28,37500.0,30.6868,30.7198,30.6008,30.6008,37500.0
2010-05-10 13:05:00,46.28,46.32,46.08,46.14,67400.0,30.6008,30.6273,30.4686,30.5083,67400.0
2010-05-10 13:10:00,46.15,46.27,46.08,46.1,90000.0,30.5149,30.5942,30.4686,30.4818,90000.0
2010-05-10 13:15:00,46.1,46.29,46.06,46.27,52100.0,30.4818,30.6074,30.4554,30.5942,52100.0
2010-05-10 13:20:00,46.26,46.37,46.23,46.24,40500.0,30.5876,30.6603,30.5678,30.5744,40500.0
2010-05-10 13:25:00,46.24,46.33,46.22,46.31,44400.0,30.5744,30.6339,30.5612,30.6207,44400.0
2010-05-10 13:30:00,46.31,46.34,46.21,46.33,53000.0,30.6207,30.6405,30.5545,30.6339,53000.0
2010-05-10 13:35:00,46.35,46.39,46.3,46.3,21000.0,30.6471,30.6736,30.614,30.614,21000.0
2010-05-10 13:40:00,46.3,46.3,46.11,46.15,44500.0,30.614,30.614,30.4884,30.5149,44500.0
2010-05-10 13:45:00,46.15,46.28,46.1,46.27,32200.0,30.5149,30.6008,30.4818,30.5942,32200.0
2010-05-10 13:50:00,46.26,46.31,46.2,46.22,29700.0,30.5876,30.6207,30.5479,30.5612,29700.0
2010-05-10 13:55:00,46.22,46.35,46.16,46.16,28400.0,30.5612,30.6471,30.5215,30.5215,28400.0
2010-05-10 14:00:00,46.17,46.19,46.04,46.15,55500.0,30.5281,30.5413,30.4421,30.5149,55500.0
2010-05-10 14:05:00,46.17,46.25,46.16,46.23,22100.0,30.5281,30.581,30.5215,30.5678,22100.0
2010-05-10 14:10:00,46.25,46.27,46.15,46.18,51800.0,30.581,30.5942,30.5149,30.5347,51800.0
2010-05-10 14:15:00,46.19,46.24,46.14,46.15,69500.0,30.5413,30.5744,30.5083,30.5149,69500.0
2010-05-10 14:20:00,46.15,46.35,46.14,46.33,54200.0,30.5149,30.6471,30.5083,30.6339,54200.0
2010-05-10 14:25:00,46.33,46.34,46.2,46.24,29400.0,30.6339,30.6405,30.5479,30.5744,29400.0
2010-05-10 14:30:00,46.24,46.33,46.22,46.31,31000.0,30.5744,30.6339,30.5612,30.6207,31000.0
2010-05-10 14:35:00,46.33,46.38,46.16,46.16,37900.0,30.6339,30.6669,30.5215,30.5215,37900.0
2010-05-10 14:40:00,46.17,46.29,46.14,46.25,43600.0,30.5281,30.6074,30.5083,30.581,43600.0
2010-05-10 14:45:00,46.25,46.28,46.22,46.28,23400.0,30.581,30.6008,30.5612,30.6008,23400.0
2010-05-10 14:50:00,46.28,46.41,46.28,46.35,30100.0,30.6008,30.6868,30.6008,30.6471,30100.0
2010-05-10 14:55:00,46.35,46.47,46.35,46.44,35700.0,30.6471,30.7265,30.6471,30.7066,35700.0
2010-05-10 15:00:00,46.45,46.45,46.31,46.34,48500.0,30.7132,30.7132,30.6207,30.6405,48500.0
2010-05-10 15:05:00,46.33,46.38,46.22,46.26,66900.0,30.6339,30.6669,30.5612,30.5876,66900.0
2010-05-10 15:10:00,46.27,46.31,46.21,46.28,57100.0,30.5942,30.6207,30.5545,30.6008,57100.0
2010-05-10 15:15:00,46.27,46.34,46.21,46.28,59800.0,30.5942,30.6405,30.5545,30.6008,59800.0
2010-05-10 15:20:00,46.29,46.3,46.23,46.28,41000.0,30.6074,30.614,30.5678,30.6008,41000.0
2010-05-10 15:25:00,46.28,46.36,46.27,46.32,38400.0,30.6008,30.6537,30.5942,30.6273,38400.0
2010-05-10 15:30:00,46.32,46.33,46.21,46.24,62700.0,30.6273,30.6339,30.5545,30.5744,62700.0
2010-05-10 15:35:00,46.23,46.36,46.19,46.34,91100.0,30.5678,30.6537,30.5413,30.6405,91100.0
2010-05-10 15:40:00,46.35,46.39,46.26,46.29,98700.0,30.6471,30.6736,30.5876,30.6074,98700.0
2010-05-10 15:45:00,46.29,46.36,46.28,46.33,158300.0,30.6074,30.6537,30.6008,30.6339,158300.0
2010-05-10 15:50:00,46.33,46.49,46.33,46.48,206200.0,30.6339,30.7397,30.6339,30.7331,206200.0
2010-05-10 15:55:00,46.49,46.58,46.47,46.57,321300.0,30.7397,30.7992,30.7265,30.7926,321300.0
2010-05-11 09:30:00,45.92,45.92,45.63,45.75,78100.0,30.3628,30.3628,30.171,30.2504,78100.0
2010-05-11 09:35:00,45.79,46.01,45.74,45.89,51600.0,30.2768,30.4223,30.2438,30.343,51600.0
2010-05-11 09:40:00,45.89,46.01,45.71,45.74,79500.0,30.343,30.4223,30.2239,30.2438,79500.0
2010-05-11 09:45:00,45.74,45.9,45.72,45.8,109500.0,30.2438,30.3496,30.2305,30.2834,109500.0
2010-05-11 09:50:00,45.8,46.0,45.72,45.81,57400.0,30.2834,30.4157,30.2305,30.2901,57400.0
2010-05-11 09:55:00,45.81,45.83,45.7,45.72,75300.0,30.2901,30.3033,30.2173,30.2305,75300.0
2010-05-11 10:00:00,45.71,45.96,45.65,45.74,101300.0,30.2239,30.3892,30.1843,30.2438,101300.0
2010-05-11 10:05:00,45.76,45.87,45.69,45.85,53300.0,30.257,30.3297,30.2107,30.3165,53300.0
2010-05-11 10:10:00,45.86,45.91,45.71,45.88,38300.0,30.3231,30.3562,30.2239,30.3363,38300.0
2010-05-11 10:15:00,45.88,45.99,45.81,45.82,26800.0,30.3363,30.4091,30.2901,30.2967,26800.0
2010-05-11 10:20:00,45.81,46.05,45.79,46.05,42000.0,30.2901,30.4487,30.2768,30.4487,42000.0
2010-05-11 10:25:00,46.03,46.1,46.0,46.01,38200.0,30.4355,30.4818,30.4157,30.4223,38200.0
2010-05-11 10:30:00,46.01,46.01,45.88,45.91,33400.0,30.4223,30.4223,30.3363,30.3562,33400.0
2010-05-11 10:35:00,45.93,46.04,45.91,46.02,13700.0,30.3694,30.4421,30.3562,30.4289,13700.0
2010-05-11 10:40:00,46.03,46.12,46.01,46.06,55500.0,30.4355,30.495,30.4223,30.4554,55500.0
2010-05-11 10:45:00,46.06,46.24,46.06,46.21,64400.0,30.4554,30.5744,30.4554,30.5545,64400.0
2010-05-11 10:50:00,46.2,46.22,46.06,46.1,64000.0,30.5479,30.5612,30.4554,30.4818,64000.0
2010-05-11 10:55:00,46.09,46.15,46.06,46.07,27300.0,30.4752,30.5149,30.4554,30.462,27300.0
2010-05-11 11:00:00,46.06,46.28,46.06,46.26,49100.0,30.4554,30.6008,30.4554,30.5876,49100.0
2010-05-11 11:05:00,46.26,46.38,46.26,46.37,27200.0,30.5876,30.6669,30.5876,30.6603,27200.0
2010-05-11 11:10:00,46.38,46.5,46.34,46.49,47600.0,30.6669,30.7463,30.6405,30.7397,47600.0
2010-05-11 11:15:00,46.49,46.55,46.43,46.5,62100.0,30.7397,30.7794,30.7,30.7463,62100.0
2010-05-11 11:20:00,46.5,46.5,46.42,46.46,51400.0,30.7463,30.7463,30.6934,30.7198,51400.0
2010-05-11 11:25:00,46.46,46.6,46.45,46.58,48800.0,30.7198,30.8124,30.7132,30.7992,48800.0
2010-05-11 11:30:00,46.58,46.58,46.45,46.56,41200.0,30.7992,30.7992,30.7132,30.786,41200.0
2010-05-11 11:35:00,46.53,46.6,46.49,46.57,32400.0,30.7661,30.8124,30.7397,30.7926,32400.0
2010-05-11 11:40:00,46.56,46.71,46.53,46.62,31900.0,30.786,30.8851,30.7661,30.8256,31900.0
2010-05-11 11:45:00,46.62,46.67,46.49,46.56,28300.0,30.8256,30.8587,30.7397,30.786,28300.0
2010-05-11 11:50:00,46.55,46.56,46.46,46.55,44000.0,30.7794,30.786,30.7198,30.7794,44000.0
2010-05-11 11:55:00,46.54,46.63,46.5,46.52,20100.0,30.7727,30.8322,30.7463,30.7595,20100.0
2010-05-11 12:00:00,46.53,46.62,46.5,46.57,36300.0,30.7661,30.8256,30.7463,30.7926,36300.0
2010-05-11 12:05:00,46.56,46.66,46.5,46.64,52400.0,30.786,30.8521,30.7463,30.8389,52400.0
2010-05-11 12:10:00,46.64,46.67,46.55,46.56,29200.0,30.8389,30.8587,30.7794,30.786,29200.0
2010-05-11 12:15:00,46.57,46.66,46.56,46.62,22000.0,30.7926,30.8521,30.786,30.8256,22000.0
2010-05-11 12:20:00,46.62,46.62,46.53,46.6,39900.0,30.8256,30.8256,30.7661,30.8124,39900.0
2010-05-11 12:25:00,46.6,46.61,46.52,46.54,25000.0,30.8124,30.819,30.7595,30.7727,25000.0
2010-05-11 12:30:00,46.54,46.58,46.48,46.53,32700.0,30.7727,30.7992,30.7331,30.7661,32700.0
2010-05-11 12:35:00,46.53,46.56,46.46,46.51,17700.0,30.7661,30.786,30.7198,30.7529,17700.0
2010-05-11 12:40:00,46.52,46.69,46.5,46.66,43500.0,30.7595,30.8719,30.7463,30.8521,43500.0
2010-05-11 12:45:00,46.65,46.7,46.62,46.69,34200.0,30.8455,30.8785,30.8256,30.8719,34200.0
2010-05-11 12:50:00,46.69,46.74,46.61,46.62,27200.0,30.8719,30.905,30.819,30.8256,27200.0
2010-05-11 12:55:00,46.61,46.65,46.58,46.61,18700.0,30.819,30.8455,30.7992,30.819,18700.0
2010-05-11 13:00:00,46.63,46.65,46.49,46.51,19200.0,30.8322,30.8455,30.7397,30.7529,19200.0
2010-05-11 13:05:00,46.52,46.61,46.47,46.59,24800.0,30.7595,30.819,30.7265,30.8058,24800.0
2010-05-11 13:10:00,46.59,46.62,46.52,46.54,18000.0,30.8058,30.8256,30.7595,30.7727,18000.0
2010-05-11 13:15:00,46.53,46.57,46.43,46.44,18600.0,30.7661,30.7926,30.7,30.7066,18600.0
2010-05-11 13:20:00,46.42,46.52,46.39,46.52,28200.0,30.6934,30.7595,30.6736,30.7595,28200.0
2010-05-11 13:25:00,46.52,46.52,46.43,46.48,17900.0,30.7595,30.7595,30.7,30.7331,17900.0
2010-05-11 13:30:00,46.48,46.48,46.4,46.42,33600.0,30.7331,30.7331,30.6802,30.6934,33600.0
2010-05-11 13:35:00,46.42,46.43,46.35,46.39,43000.0,30.6934,30.7,30.6471,30.6736,43000.0
2010-05-11 13:40:00,46.38,46.55,46.34,46.49,29200.0,30.6669,30.7794,30.6405,30.7397,29200.0
2010-05-11 13:45:00,46.49,46.58,46.46,46.56,59700.0,30.7397,30.7992,30.7198,30.786,59700.0
2010-05-11 13:50:00,46.56,46.58,46.51,46.54,19600.0,30.786,30.7992,30.7529,30.7727,19600.0
2010-05-11 13:55:00,46.53,46.54,46.45,46.47,19900.0,30.7661,30.7727,30.7132,30.7265,19900.0
2010-05-11 14:00:00,46.46,46.51,46.45,46.5,11900.0,30.7198,30.7529,30.7132,30.7463,11900.0
2010-05-11 14:05:00,46.5,46.51,46.39,46.4,25100.0,30.7463,30.7529,30.6736,30.6802,25100.0
2010-05-11 14:10:00,46.41,46.46,46.35,46.36,42900.0,30.6868,30.7198,30.6471,30.6537,42900.0
2010-05-11 14:15:00,46.36,46.38,46.2,46.25,51200.0,30.6537,30.6669,30.5479,30.581,51200.0
2010-05-11 14:20:00,46.26,46.34,46.21,46.26,83400.0,30.5876,30.6405,30.5545,30.5876,83400.0
2010-05-11 14:25:00,46.26,46.28,46.1,46.12,36300.0,30.5876,30.6008,30.4818,30.495,36300.0
2010-05-11 14:30:00,46.13,46.17,46.0,46.16,75800.0,30.5016,30.5281,30.4157,30.5215,75800.0
2010-05-11 14:35:00,46.16,46.19,46.05,46.1,44000.0,30.5215,30.5413,30.4487,30.4818,44000.0
2010-05-11 14:40:00,46.08,46.09,46.02,46.09,32700.0,30.4686,30.4752,30.4289,30.4752,32700.0
2010-05-11 14:45:00,46.1,46.25,46.1,46.21,45000.0,30.4818,30.581,30.4818,30.5545,45000.0
2010-05-11 14:50:00,46.21,46.24,46.1,46.14,22400.0,30.5545,30.5744,30.4818,30.5083,22400.0
2010-05-11 14:55:00,46.14,46.14,46.04,46.06,36100.0,30.5083,30.5083,30.4421,30.4554,36100.0
2010-05-11 15:00:00,46.06,46.07,45.9,46.07,95700.0,30.4554,30.462,30.3496,30.462,95700.0
2010-05-11 15:05:00,46.06,46.11,46.02,46.04,57600.0,30.4554,30.4884,30.4289,30.4421,57600.0
2010-05-11 15:10:00,46.02,46.08,45.98,46.08,52700.0,30.4289,30.4686,30.4025,30.4686,52700.0
2010-05-11 15:15:00,46.08,46.1,45.91,45.95,99300.0,30.4686,30.4818,30.3562,30.3826,99300.0
2010-05-11 15:20:00,45.95,46.06,45.9,46.01,117100.0,30.3826,30.4554,30.3496,30.4223,117100.0
2010-05-11 15:25:00,46.01,46.04,45.95,46.0,59400.0,30.4223,30.4421,30.3826,30.4157,59400.0
2010-05-11 15:30:00,46.0,46.04,45.93,46.0,76400.0,30.4157,30.4421,30.3694,30.4157,76400.0
2010-05-11 15:35:00,46.01,46.22,46.0,46.15,77000.0,30.4223,30.5612,30.4157,30.5149,77000.0
2010-05-11 15:40:00,46.15,46.2,46.06,46.09,89500.0,30.5149,30.5479,30.4554,30.4752,89500.0
2010-05-11 15:45:00,46.1,46.18,46.06,46.06,74300.0,30.4818,30.5347,30.4554,30.4554,74300.0
2010-05-11 15:50:00,46.06,46.08,45.95,45.97,121400.0,30.4554,30.4686,30.3826,30.3958,121400.0
2010-05-11 15:55:00,45.97,46.02,45.93,45.97,147800.0,30.3958,30.4289,30.3694,30.3958,147800.0
2010-05-12 09:30:00,46.31,46.38,45.95,46.11,78000.0,30.6207,30.6669,30.3826,30.4884,78000.0
2010-05-12 09:35:00,46.11,46.46,46.1,46.35,59200.0,30.4884,30.7198,30.4818,30.6471,59200.0
2010-05-12 09:40:00,46.33,46.55,46.31,46.41,46600.0,30.6339,30.7794,30.6207,30.6868,46600.0
2010-05-12 09:45:00,46.42,46.48,46.34,46.39,21800.0,30.6934,30.7331,30.6405,30.6736,21800.0
2010-05-12 09:50:00,46.42,46.48,46.24,46.28,32600.0,30.6934,30.7331,30.5744,30.6008,32600.0
2010-05-12 09:55:00,46.28,46.45,46.27,46.39,66000.0,30.6008,30.7132,30.5942,30.6736,66000.0
2010-05-12 10:00:00,46.41,46.43,46.3,46.37,57000.0,30.6868,30.7,30.614,30.6603,57000.0
2010-05-12 10:05:00,46.37,46.44,46.32,46.38,47400.0,30.6603,30.7066,30.6273,30.6669,47400.0
2010-05-12 10:10:00,46.38,46.45,46.32,46.37,33400.0,30.6669,30.7132,30.6273,30.6603,33400.0
2010-05-12 10:15:00,46.37,46.44,46.25,46.28,50900.0,30.6603,30.7066,30.581,30.6008,50900.0
2010-05-12 10:20:00,46.27,46.45,46.27,46.4,55300.0,30.5942,30.7132,30.5942,30.6802,55300.0
2010-05-12 10:25:00,46.41,46.48,46.37,46.46,30100.0,30.6868,30.7331,30.6603,30.7198,30100.0
2010-05-12 10:30:00,46.48,46.55,46.42,46.44,56400.0,30.7331,30.7794,30.6934,30.7066,56400.0
2010-05-12 10:35:00,46.44,46.48,46.23,46.33,43900.0,30.7066,30.7331,30.5678,30.6339,43900.0
2010-05-12 10:40:00,46.34,46.43,46.3,46.41,38400.0,30.6405,30.7,30.614,30.6868,38400.0
2010-05-12 10:45:00,46.43,46.46,46.29,46.38,32900.0,30.7,30.7198,30.6074,30.6669,32900.0
2010-05-12 10:50:00,46.37,46.41,46.29,46.31,26200.0,30.6603,30.6868,30.6074,30.6207,26200.0
2010-05-12 10:55:00,46.31,46.43,46.27,46.35,33000.0,30.6207,30.7,30.5942,30.6471,33000.0
2010-05-12 11:00:00,46.33,46.53,46.32,46.46,47500.0,30.6339,30.7661,30.6273,30.7198,47500.0
2010-05-12 11:05:00,46.48,46.55,46.48,46.53,39300.0,30.7331,30.7794,30.7331,30.7661,39300.0
2010-05-12 11:10:00,46.52,46.52,46.34,46.4,33700.0,30.7595,30.7595,30.6405,30.6802,33700.0
2010-05-12 11:15:00,46.4,46.44,46.28,46.36,29900.0,30.6802,30.7066,30.6008,30.6537,29900.0
2010-05-12 11:20:00,46.35,46.39,46.14,46.17,68500.0,30.6471,30.6736,30.5083,30.5281,68500.0
2010-05-12 11:25:00,46.17,46.24,46.12,46.14,97000.0,30.5281,30.5744,30.495,30.5083,97000.0
2010-05-12 11:30:00,46.15,46.32,46.15,46.28,39400.0,30.5149,30.6273,30.5149,30.6008,39400.0
2010-05-12 11:35:00,46.3,46.41,46.29,46.38,28600.0,30.614,30.6868,30.6074,30.6669,28600.0
2010-05-12 11:40:00,46.38,46.43,46.22,46.32,28600.0,30.6669,30.7,30.5612,30.6273,28600.0
2010-05-12 11:45:00,46.33,46.38,46.2,46.24,41000.0,30.6339,30.6669,30.5479,30.5744,41000.0
2010-05-12 11:50:00,46.25,46.37,46.19,46.32,32400.0,30.581,30.6603,30.5413,30.6273,32400.0
2010-05-12 11:55:00,46.32,46.5,46.31,46.5,30600.0,30.6273,30.7463,30.6207,30.7463,30600.0
2010-05-12 12:00:00,46.5,46.59,46.47,46.58,56600.0,30.7463,30.8058,30.7265,30.7992,56600.0
2010-05-12 12:05:00,46.59,46.61,46.52,46.53,47500.0,30.8058,30.819,30.7595,30.7661,47500.0
2010-05-12 12:10:00,46.53,46.61,46.49,46.5,79600.0,30.7661,30.819,30.7397,30.7463,79600.0
2010-05-12 12:15:00,46.5,46.52,46.47,46.5,40500.0,30.7463,30.7595,30.7265,30.7463,40500.0
2010-05-12 12:20:00,46.5,46.55,46.47,46.55,20600.0,30.7463,30.7794,30.7265,30.7794,20600.0
2010-05-12 12:25:00,46.56,46.7,46.52,46.66,38900.0,30.786,30.8785,30.7595,30.8521,38900.0
2010-05-12 12:30:00,46.66,46.69,46.53,46.53,70600.0,30.8521,30.8719,30.7661,30.7661,70600.0
2010-05-12 12:35:00,46.53,46.62,46.48,46.61,36600.0,30.7661,30.8256,30.7331,30.819,36600.0
2010-05-12 12:40:00,46.61,46.66,46.58,46.6,34700.0,30.819,30.8521,30.7992,30.8124,34700.0
2010-05-12 12:45:00,46.6,46.6,46.52,46.58,41600.0,30.8124,30.8124,30.7595,30.7992,41600.0
2010-05-12 12:50:00,46.57,46.65,46.57,46.62,26800.0,30.7926,30.8455,30.7926,30.8256,26800.0
2010-05-12 12:55:00,46.63,46.72,46.62,46.7,24700.0,30.8322,30.8918,30.8256,30.8785,24700.0
2010-05-12 13:00:00,46.7,46.7,46.62,46.64,27600.0,30.8785,30.8785,30.8256,30.8389,27600.0
2010-05-12 13:05:00,46.64,46.71,46.59,46.7,69500.0,30.8389,30.8851,30.8058,30.8785,69500.0
2010-05-12 13:10:00,46.7,46.72,46.65,46.7,51300.0,30.8785,30.8918,30.8455,30.8785,51300.0
2010-05-12 13:15:00,46.71,46.71,46.65,46.69,34900.0,30.8851,30.8851,30.8455,30.8719,34900.0
2010-05-12 13:20:00,46.69,46.71,46.57,46.57,54500.0,30.8719,30.8851,30.7926,30.7926,54500.0
2010-05-12 13:25:00,46.56,46.64,46.51,46.63,38500.0,30.786,30.8389,30.7529,30.8322,38500.0
2010-05-12 13:30:00,46.63,46.66,46.55,46.56,35600.0,30.8322,30.8521,30.7794,30.786,35600.0
2010-05-12 13:35:00,46.57,46.63,46.53,46.56,32200.0,30.7926,30.8322,30.7661,30.786,32200.0
2010-05-12 13:40:00,46.56,46.56,46.51,46.53,48700.0,30.786,30.786,30.7529,30.7661,48700.0
2010-05-12 13:45:00,46.52,46.66,46.52,46.64,21700.0,30.7595,30.8521,30.7595,30.8389,21700.0
2010-05-12 13:50:00,46.64,46.65,46.57,46.57,22600.0,30.8389,30.8455,30.7926,30.7926,22600.0
2010-05-12 13:55:00,46.57,46.61,46.53,46.53,39800.0,30.7926,30.819,30.7661,30.7661,39800.0
2010-05-12 14:00:00,46.52,46.61,46.51,46.55,33200.0,30.7595,30.819,30.7529,30.7794,33200.0
2010-05-12 14:05:00,46.55,46.63,46.55,46.6,46000.0,30.7794,30.8322,30.7794,30.8124,46000.0
2010-05-12 14:10:00,46.61,46.69,46.6,46.66,30300.0,30.819,30.8719,30.8124,30.8521,30300.0
2010-05-12 14:15:00,46.67,46.79,46.66,46.77,56800.0,30.8587,30.938,30.8521,30.9248,56800.0
2010-05-12 14:20:00,46.78,46.84,46.74,46.84,57400.0,30.9314,30.9711,30.905,30.9711,57400.0
2010-05-12 14:25:00,46.84,46.87,46.8,46.81,32700.0,30.9711,30.9909,30.9447,30.9513,32700.0
2010-05-12 14:30:00,46.83,46.87,46.74,46.74,68200.0,30.9645,30.9909,30.905,30.905,68200.0
2010-05-12 14:35:00,46.75,46.76,46.7,46.74,63900.0,30.9116,30.9182,30.8785,30.905,63900.0
2010-05-12 14:40:00,46.74,46.82,46.73,46.78,17800.0,30.905,30.9579,30.8984,30.9314,17800.0
2010-05-12 14:45:00,46.77,46.84,46.74,46.75,28600.0,30.9248,30.9711,30.905,30.9116,28600.0
2010-05-12 14:50:00,46.75,46.79,46.67,46.73,44400.0,30.9116,30.938,30.8587,30.8984,44400.0
2010-05-12 14:55:00,46.73,46.76,46.7,46.75,29300.0,30.8984,30.9182,30.8785,30.9116,29300.0
2010-05-12 15:00:00,46.76,46.86,46.74,46.8,59100.0,30.9182,30.9843,30.905,30.9447,59100.0
2010-05-12 15:05:00,46.8,46.84,46.74,46.78,49500.0,30.9447,30.9711,30.905,30.9314,49500.0
2010-05-12 15:10:00,46.77,46.78,46.72,46.73,53800.0,30.9248,30.9314,30.8918,30.8984,53800.0
2010-05-12 15:15:00,46.73,46.75,46.67,46.71,68900.0,30.8984,30.9116,30.8587,30.8851,68900.0
2010-05-12 15:20:00,46.7,46.73,46.67,46.72,43800.0,30.8785,30.8984,30.8587,30.8918,43800.0
2010-05-12 15:25:00,46.72,46.81,46.72,46.8,66000.0,30.8918,30.9513,30.8918,30.9447,66000.0
2010-05-12 15:30:00,46.8,46.83,46.73,46.74,80300.0,30.9447,30.9645,30.8984,30.905,80300.0
2010-05-12 15:35:00,46.73,46.77,46.63,46.69,104500.0,30.8984,30.9248,30.8322,30.8719,104500.0
2010-05-12 15:40:00,46.69,46.79,46.67,46.7,59300.0,30.8719,30.938,30.8587,30.8785,59300.0
2010-05-12 15:45:00,46.69,46.79,46.69,46.77,79500.0,30.8719,30.938,30.8719,30.9248,79500.0
2010-05-12 15:50:00,46.77,46.82,46.71,46.77,106600.0,30.9248,30.9579,30.8851,30.9248,106600.0
2010-05-12 15:55:00,46.77,46.81,46.74,46.8,203900.0,30.9248,30.9513,30.905,30.9447,203900.0
2010-05-13 09:30:00,46.97,47.09,46.68,46.7,67300.0,31.0571,31.1364,30.8653,30.8785,67300.0
2010-05-13 09:35:00,46.71,47.0,46.49,46.92,93800.0,30.8851,31.0769,30.7397,31.024,93800.0
2010-05-13 09:40:00,46.93,47.17,46.91,47.08,119700.0,31.0306,31.1893,31.0174,31.1298,119700.0
2010-05-13 09:45:00,47.08,47.1,46.87,46.98,71500.0,31.1298,31.143,30.9909,31.0637,71500.0
2010-05-13 09:50:00,46.97,47.19,46.89,47.08,56000.0,31.0571,31.2025,31.0042,31.1298,56000.0
2010-05-13 09:55:00,47.09,47.09,46.65,46.67,102800.0,31.1364,31.1364,30.8455,30.8587,102800.0
2010-05-13 10:00:00,46.67,46.93,46.63,46.89,78800.0,30.8587,31.0306,30.8322,31.0042,78800.0
2010-05-13 10:05:00,46.9,46.95,46.76,46.95,50800.0,31.0108,31.0438,30.9182,31.0438,50800.0
2010-05-13 10:10:00,46.96,47.01,46.84,46.86,54100.0,31.0504,31.0835,30.9711,30.9843,54100.0
2010-05-13 10:15:00,46.87,47.09,46.87,47.07,107000.0,30.9909,31.1364,30.9909,31.1232,107000.0
2010-05-13 10:20:00,47.06,47.23,47.01,47.21,39900.0,31.1166,31.229,31.0835,31.2158,39900.0
2010-05-13 10:25:00,47.2,47.25,47.1,47.25,47600.0,31.2091,31.2422,31.143,31.2422,47600.0
2010-05-13 10:30:00,47.25,47.32,47.18,47.28,82100.0,31.2422,31.2885,31.1959,31.262,82100.0
2010-05-13 10:35:00,47.29,47.48,47.28,47.37,75200.0,31.2686,31.3943,31.262,31.3215,75200.0
2010-05-13 10:40:00,47.37,47.44,47.37,47.41,21400.0,31.3215,31.3678,31.3215,31.348,21400.0
2010-05-13 10:45:00,47.41,47.41,47.34,47.4,30000.0,31.348,31.348,31.3017,31.3414,30000.0
2010-05-13 10:50:00,47.37,47.37,47.26,47.29,35200.0,31.3215,31.3215,31.2488,31.2686,35200.0
2010-05-13 10:55:00,47.28,47.31,47.15,47.22,57900.0,31.262,31.2819,31.1761,31.2224,57900.0
2010-05-13 11:00:00,47.22,47.22,47.04,47.17,57900.0,31.2224,31.2224,31.1033,31.1893,57900.0
2010-05-13 11:05:00,47.17,47.27,47.14,47.2,25800.0,31.1893,31.2554,31.1695,31.2091,25800.0
2010-05-13 11:10:00,47.18,47.28,47.17,47.22,34700.0,31.1959,31.262,31.1893,31.2224,34700.0
2010-05-13 11:15:00,47.23,47.39,47.18,47.38,30000.0,31.229,31.3348,31.1959,31.3282,30000.0
2010-05-13 11:20:00,47.38,47.41,47.33,47.38,40200.0,31.3282,31.348,31.2951,31.3282,40200.0
2010-05-13 11:25:00,47.37,47.4,47.34,47.34,36500.0,31.3215,31.3414,31.3017,31.3017,36500.0
2010-05-13 11:30:00,47.35,47.35,47.2,47.2,44900.0,31.3083,31.3083,31.2091,31.2091,44900.0
2010-05-13 11:35:00,47.2,47.2,46.98,47.04,47400.0,31.2091,31.2091,31.0637,31.1033,47400.0
2010-05-13 11:40:00,47.05,47.1,46.95,47.0,66500.0,31.11,31.143,31.0438,31.0769,66500.0
2010-05-13 11:45:00,47.0,47.03,46.99,47.0,47100.0,31.0769,31.0967,31.0703,31.0769,47100.0
2010-05-13 11:50:00,47.01,47.01,46.76,46.87,54400.0,31.0835,31.0835,30.9182,30.9909,54400.0
2010-05-13 11:55:00,46.87,46.9,46.75,46.75,66700.0,30.9909,31.0108,30.9116,30.9116,66700.0
2010-05-13 12:00:00,46.75,46.87,46.69,46.87,69600.0,30.9116,30.9909,30.8719,30.9909,69600.0
2010-05-13 12:05:00,46.87,46.96,46.8,46.94,54500.0,30.9909,31.0504,30.9447,31.0372,54500.0
2010-05-13 12:10:00,46.94,47.01,46.91,46.92,41800.0,31.0372,31.0835,31.0174,31.024,41800.0
2010-05-13 12:15:00,46.94,46.99,46.88,46.94,28000.0,31.0372,31.0703,30.9976,31.0372,28000.0
2010-05-13 12:20:00,46.93,46.99,46.92,46.98,13900.0,31.0306,31.0703,31.024,31.0637,13900.0
2010-05-13 12:25:00,46.98,47.01,46.92,46.94,32800.0,31.0637,31.0835,31.024,31.0372,32800.0
2010-05-13 12:30:00,46.94,47.04,46.94,46.99,32300.0,31.0372,31.1033,31.0372,31.0703,32300.0
2010-05-13 12:35:00,46.99,47.04,46.9,46.92,18900.0,31.0703,31.1033,31.0108,31.024,18900.0
2010-05-13 12:40:00,46.92,47.04,46.92,47.03,18100.0,31.024,31.1033,31.024,31.0967,18100.0
2010-05-13 12:45:00,47.02,47.07,46.9,46.9,26000.0,31.0901,31.1232,31.0108,31.0108,26000.0
2010-05-13 12:50:00,46.91,46.98,46.87,46.95,30700.0,31.0174,31.0637,30.9909,31.0438,30700.0
2010-05-13 12:55:00,46.96,46.96,46.88,46.88,21000.0,31.0504,31.0504,30.9976,30.9976,21000.0
2010-05-13 13:00:00,46.88,46.89,46.78,46.86,41000.0,30.9976,31.0042,30.9314,30.9843,41000.0
2010-05-13 13:05:00,46.87,46.89,46.81,46.84,21700.0,30.9909,31.0042,30.9513,30.9711,21700.0
2010-05-13 13:10:00,46.84,47.02,46.8,46.97,41700.0,30.9711,31.0901,30.9447,31.0571,41700.0
2010-05-13 13:15:00,46.99,47.13,46.98,47.1,40900.0,31.0703,31.1629,31.0637,31.143,40900.0
2010-05-13 13:20:00,47.08,47.12,47.03,47.05,20700.0,31.1298,31.1562,31.0967,31.11,20700.0
2010-05-13 13:25:00,47.05,47.12,47.03,47.1,22800.0,31.11,31.1562,31.0967,31.143,22800.0
2010-05-13 13:30:00,47.1,47.2,47.1,47.16,22900.0,31.143,31.2091,31.143,31.1827,22900.0
2010-05-13 13:35:00,47.16,47.21,47.11,47.13,31000.0,31.1827,31.2158,31.1496,31.1629,31000.0
2010-05-13 13:40:00,47.14,47.16,47.07,47.1,41400.0,31.1695,31.1827,31.1232,31.143,41400.0
2010-05-13 13:45:00,47.1,47.22,47.1,47.2,31000.0,31.143,31.2224,31.143,31.2091,31000.0
2010-05-13 13:50:00,47.21,47.24,47.16,47.19,38900.0,31.2158,31.2356,31.1827,31.2025,38900.0
2010-05-13 13:55:00,47.2,47.2,47.14,47.14,18600.0,31.2091,31.2091,31.1695,31.1695,18600.0
2010-05-13 14:00:00,47.14,47.21,47.14,47.17,49300.0,31.1695,31.2158,31.1695,31.1893,49300.0
2010-05-13 14:05:00,47.18,47.23,47.13,47.15,37500.0,31.1959,31.229,31.1629,31.1761,37500.0
2010-05-13 14:10:00,47.15,47.2,47.13,47.15,28800.0,31.1761,31.2091,31.1629,31.1761,28800.0
2010-05-13 14:15:00,47.14,47.15,47.08,47.12,23700.0,31.1695,31.1761,31.1298,31.1562,23700.0
2010-05-13 14:20:00,47.1,47.11,47.03,47.05,33900.0,31.143,31.1496,31.0967,31.11,33900.0
2010-05-13 14:25:00,47.04,47.06,46.95,46.96,62100.0,31.1033,31.1166,31.0438,31.0504,62100.0
2010-05-13 14:30:00,46.97,46.97,46.85,46.89,95200.0,31.0571,31.0571,30.9777,31.0042,95200.0
2010-05-13 14:35:00,46.88,46.96,46.85,46.94,36400.0,30.9976,31.0504,30.9777,31.0372,36400.0
2010-05-13 14:40:00,46.93,46.94,46.86,46.87,25100.0,31.0306,31.0372,30.9843,30.9909,25100.0
2010-05-13 14:45:00,46.87,46.87,46.79,46.83,55800.0,30.9909,30.9909,30.938,30.9645,55800.0
2010-05-13 14:50:00,46.83,46.83,46.71,46.71,77200.0,30.9645,30.9645,30.8851,30.8851,77200.0
2010-05-13 14:55:00,46.71,46.72,46.62,46.65,84700.0,30.8851,30.8918,30.8256,30.8455,84700.0
2010-05-13 15:00:00,46.65,46.77,46.64,46.74,58800.0,30.8455,30.9248,30.8389,30.905,58800.0
2010-05-13 15:05:00,46.74,46.74,46.6,46.61,59100.0,30.905,30.905,30.8124,30.819,59100.0
2010-05-13 15:10:00,46.61,46.62,46.46,46.5,85500.0,30.819,30.8256,30.7198,30.7463,85500.0
2010-05-13 15:15:00,46.51,46.51,46.34,46.38,120000.0,30.7529,30.7529,30.6405,30.6669,120000.0
2010-05-13 15:20:00,46.37,46.55,46.35,46.55,112600.0,30.6603,30.7794,30.6471,30.7794,112600.0
2010-05-13 15:25:00,46.55,46.63,46.45,46.45,111500.0,30.7794,30.8322,30.7132,30.7132,111500.0
2010-05-13 15:30:00,46.46,46.49,46.42,46.43,104600.0,30.7198,30.7397,30.6934,30.7,104600.0
2010-05-13 15:35:00,46.43,46.44,46.22,46.28,147200.0,30.7,30.7066,30.5612,30.6008,147200.0
2010-05-13 15:40:00,46.29,46.32,46.19,46.29,157500.0,30.6074,30.6273,30.5413,30.6074,157500.0
2010-05-13 15:45:00,46.3,46.44,46.29,46.37,260900.0,30.614,30.7066,30.6074,30.6603,260900.0
2010-05-13 15:50:00,46.39,46.59,46.37,46.5,217800.0,30.6736,30.8058,30.6603,30.7463,217800.0
2010-05-13 15:55:00,46.49,46.5,46.3,46.31,201300.0,30.7397,30.7463,30.614,30.6207,201300.0
2010-05-14 09:30:00,45.84,46.08,45.31,46.02,99100.0,30.3099,30.4686,29.9595,30.4289,99100.0
2010-05-14 09:35:00,46.02,46.02,45.39,45.47,129500.0,30.4289,30.4289,30.0123,30.0652,129500.0
2010-05-14 09:40:00,45.42,45.45,45.15,45.39,106000.0,30.0322,30.052,29.8537,30.0123,106000.0
2010-05-14 09:45:00,45.41,45.57,45.37,45.42,144600.0,30.0256,30.1314,29.9991,30.0322,144600.0
2010-05-14 09:50:00,45.41,45.52,45.29,45.34,74300.0,30.0256,30.0983,29.9462,29.9793,74300.0
2010-05-14 09:55:00,45.34,45.38,45.07,45.29,135500.0,29.9793,30.0057,29.8008,29.9462,135500.0
2010-05-14 10:00:00,45.28,45.29,45.14,45.23,113800.0,29.9396,29.9462,29.847,29.9066,113800.0
2010-05-14 10:05:00,45.27,45.42,45.17,45.4,83300.0,29.933,30.0322,29.8669,30.019,83300.0
2010-05-14 10:10:00,45.4,45.65,45.34,45.62,57400.0,30.019,30.1843,29.9793,30.1644,57400.0
2010-05-14 10:15:00,45.63,45.79,45.6,45.65,95700.0,30.171,30.2768,30.1512,30.1843,95700.0
2010-05-14 10:20:00,45.66,45.87,45.62,45.81,65200.0,30.1909,30.3297,30.1644,30.2901,65200.0
2010-05-14 10:25:00,45.82,45.82,45.64,45.72,85500.0,30.2967,30.2967,30.1777,30.2305,85500.0
2010-05-14 10:30:00,45.73,45.74,45.55,45.6,60100.0,30.2372,30.2438,30.1181,30.1512,60100.0
2010-05-14 10:35:00,45.61,45.64,45.43,45.46,75400.0,30.1578,30.1777,30.0388,30.0586,75400.0
2010-05-14 10:40:00,45.46,45.61,45.45,45.49,64000.0,30.0586,30.1578,30.052,30.0785,64000.0
2010-05-14 10:45:00,45.49,45.67,45.47,45.65,34900.0,30.0785,30.1975,30.0652,30.1843,34900.0
2010-05-14 10:50:00,45.65,45.65,45.48,45.56,48700.0,30.1843,30.1843,30.0719,30.1248,48700.0
2010-05-14 10:55:00,45.55,45.6,45.49,45.56,20200.0,30.1181,30.1512,30.0785,30.1248,20200.0
2010-05-14 11:00:00,45.51,45.53,45.33,45.34,54100.0,30.0917,30.1049,29.9727,29.9793,54100.0
2010-05-14 11:05:00,45.34,45.34,45.16,45.26,46800.0,29.9793,29.9793,29.8603,29.9264,46800.0
2010-05-14 11:10:00,45.26,45.35,45.16,45.33,52200.0,29.9264,29.9859,29.8603,29.9727,52200.0
2010-05-14 11:15:00,45.33,45.35,45.21,45.24,49800.0,29.9727,29.9859,29.8933,29.9132,49800.0
2010-05-14 11:20:00,45.22,45.23,44.98,45.0,133200.0,29.8999,29.9066,29.7413,29.7545,133200.0
2010-05-14 11:25:00,45.04,45.19,45.03,45.11,92300.0,29.7809,29.8801,29.7743,29.8272,92300.0
2010-05-14 11:30:00,45.12,45.24,45.09,45.14,39500.0,29.8338,29.9132,29.814,29.847,39500.0
2010-05-14 11:35:00,45.15,45.23,45.06,45.09,45200.0,29.8537,29.9066,29.7941,29.814,45200.0
2010-05-14 11:40:00,45.08,45.2,45.04,45.2,33400.0,29.8074,29.8867,29.7809,29.8867,33400.0
2010-05-14 11:45:00,45.19,45.25,45.08,45.23,37000.0,29.8801,29.9198,29.8074,29.9066,37000.0
2010-05-14 11:50:00,45.22,45.24,45.12,45.22,88300.0,29.8999,29.9132,29.8338,29.8999,88300.0
2010-05-14 11:55:00,45.22,45.4,45.2,45.36,69300.0,29.8999,30.019,29.8867,29.9925,69300.0
2010-05-14 12:00:00,45.38,45.43,45.22,45.28,47400.0,30.0057,30.0388,29.8999,29.9396,47400.0
2010-05-14 12:05:00,45.29,45.33,45.16,45.29,109200.0,29.9462,29.9727,29.8603,29.9462,109200.0
2010-05-14 12:10:00,45.27,45.4,45.26,45.32,40800.0,29.933,30.019,29.9264,29.9661,40800.0
2010-05-14 12:15:00,45.31,45.45,45.26,45.45,50700.0,29.9595,30.052,29.9264,30.052,50700.0
2010-05-14 12:20:00,45.44,45.53,45.3,45.52,68600.0,30.0454,30.1049,29.9528,30.0983,68600.0
2010-05-14 12:25:00,45.51,45.6,45.48,45.6,72400.0,30.0917,30.1512,30.0719,30.1512,72400.0
2010-05-14 12:30:00,45.6,45.74,45.6,45.68,76700.0,30.1512,30.2438,30.1512,30.2041,76700.0
2010-05-14 12:35:00,45.67,45.69,45.59,45.69,55300.0,30.1975,30.2107,30.1446,30.2107,55300.0
2010-05-14 12:40:00,45.69,45.81,45.66,45.71,53100.0,30.2107,30.2901,30.1909,30.2239,53100.0
2010-05-14 12:45:00,45.71,45.76,45.67,45.73,36600.0,30.2239,30.257,30.1975,30.2372,36600.0
2010-05-14 12:50:00,45.74,45.82,45.74,45.81,45600.0,30.2438,30.2967,30.2438,30.2901,45600.0
2010-05-14 12:55:00,45.82,45.99,45.8,45.96,82400.0,30.2967,30.4091,30.2834,30.3892,82400.0
2010-05-14 13:00:00,45.95,46.06,45.94,45.96,91900.0,30.3826,30.4554,30.376,30.3892,91900.0
2010-05-14 13:05:00,45.98,46.02,45.92,46.0,51700.0,30.4025,30.4289,30.3628,30.4157,51700.0
2010-05-14 13:10:00,46.0,46.04,45.96,46.02,68000.0,30.4157,30.4421,30.3892,30.4289,68000.0
2010-05-14 13:15:00,46.02,46.04,45.87,45.87,81800.0,30.4289,30.4421,30.3297,30.3297,81800.0
2010-05-14 13:20:00,45.87,45.92,45.81,45.9,62400.0,30.3297,30.3628,30.2901,30.3496,62400.0
2010-05-14 13:25:00,45.91,45.91,45.77,45.86,27600.0,30.3562,30.3562,30.2636,30.3231,27600.0
2010-05-14 13:30:00,45.86,45.86,45.76,45.79,38500.0,30.3231,30.3231,30.257,30.2768,38500.0
2010-05-14 13:35:00,45.79,45.87,45.7,45.76,64400.0,30.2768,30.3297,30.2173,30.257,64400.0
2010-05-14 13:40:00,45.76,45.88,45.73,45.84,49800.0,30.257,30.3363,30.2372,30.3099,49800.0
2010-05-14 13:45:00,45.85,45.91,45.82,45.84,31600.0,30.3165,30.3562,30.2967,30.3099,31600.0
2010-05-14 13:50:00,45.85,45.91,45.76,45.88,33700.0,30.3165,30.3562,30.257,30.3363,33700.0
2010-05-14 13:55:00,45.88,46.0,45.86,45.9,53300.0,30.3363,30.4157,30.3231,30.3496,53300.0
2010-05-14 14:00:00,45.9,45.95,45.87,45.92,37000.0,30.3496,30.3826,30.3297,30.3628,37000.0
2010-05-14 14:05:00,45.92,45.95,45.85,45.86,36500.0,30.3628,30.3826,30.3165,30.3231,36500.0
2010-05-14 14:10:00,45.87,45.89,45.76,45.85,49000.0,30.3297,30.343,30.257,30.3165,49000.0
2010-05-14 14:15:00,45.85,45.86,45.74,45.78,56500.0,30.3165,30.3231,30.2438,30.2702,56500.0
2010-05-14 14:20:00,45.8,45.91,45.79,45.91,35500.0,30.2834,30.3562,30.2768,30.3562,35500.0
2010-05-14 14:25:00,45.91,45.91,45.75,45.84,53400.0,30.3562,30.3562,30.2504,30.3099,53400.0
2010-05-14 14:30:00,45.85,45.9,45.78,45.82,61100.0,30.3165,30.3496,30.2702,30.2967,61100.0
2010-05-14 14:35:00,45.81,45.88,45.75,45.85,81700.0,30.2901,30.3363,30.2504,30.3165,81700.0
2010-05-14 14:40:00,45.85,45.86,45.73,45.74,58100.0,30.3165,30.3231,30.2372,30.2438,58100.0
2010-05-14 14:45:00,45.74,45.76,45.7,45.74,50500.0,30.2438,30.257,30.2173,30.2438,50500.0
2010-05-14 14:50:00,45.74,45.82,45.65,45.65,81900.0,30.2438,30.2967,30.1843,30.1843,81900.0
2010-05-14 14:55:00,45.65,45.75,45.6,45.71,68800.0,30.1843,30.2504,30.1512,30.2239,68800.0
2010-05-14 15:00:00,45.7,45.74,45.64,45.67,73900.0,30.2173,30.2438,30.1777,30.1975,73900.0
2010-05-14 15:05:00,45.67,45.71,45.62,45.67,47900.0,30.1975,30.2239,30.1644,30.1975,47900.0
2010-05-14 15:10:00,45.66,45.75,45.62,45.62,48100.0,30.1909,30.2504,30.1644,30.1644,48100.0
2010-05-14 15:15:00,45.62,45.66,45.54,45.55,47400.0,30.1644,30.1909,30.1115,30.1181,47400.0
2010-05-14 15:20:00,45.56,45.61,45.47,45.55,99400.0,30.1248,30.1578,30.0652,30.1181,99400.0
2010-05-14 15:25:00,45.56,45.63,45.48,45.59,64900.0,30.1248,30.171,30.0719,30.1446,64900.0
2010-05-14 15:30:00,45.59,45.67,45.58,45.62,65100.0,30.1446,30.1975,30.138,30.1644,65100.0
2010-05-14 15:35:00,45.61,45.65,45.54,45.65,63900.0,30.1578,30.1843,30.1115,30.1843,63900.0
2010-05-14 15:40:00,45.65,45.84,45.63,45.83,143300.0,30.1843,30.3099,30.171,30.3033,143300.0
2010-05-14 15:45:00,45.82,45.85,45.73,45.76,133900.0,30.2967,30.3165,30.2372,30.257,133900.0
2010-05-14 15:50:00,45.76,45.96,45.75,45.9,184300.0,30.257,30.3892,30.2504,30.3496,184300.0
2010-05-14 15:55:00,45.9,45.99,45.87,45.94,248400.0,30.3496,30.4091,30.3297,30.376,248400.0
2010-05-17 09:30:00,45.96,45.99,45.59,45.7,68600.0,30.3892,30.4091,30.1446,30.2173,68600.0
2010-05-17 09:35:00,45.71,45.77,45.45,45.66,76400.0,30.2239,30.2636,30.052,30.1909,76400.0
2010-05-17 09:40:00,45.7,45.93,45.68,45.78,43500.0,30.2173,30.3694,30.2041,30.2702,43500.0
2010-05-17 09:45:00,45.78,45.82,45.6,45.73,59500.0,30.2702,30.2967,30.1512,30.2372,59500.0
2010-05-17 09:50:00,45.76,45.82,45.6,45.75,46100.0,30.257,30.2967,30.1512,30.2504,46100.0
2010-05-17 09:55:00,45.76,45.78,45.58,45.74,38500.0,30.257,30.2702,30.138,30.2438,38500.0
2010-05-17 10:00:00,45.69,45.8,45.62,45.63,97100.0,30.2107,30.2834,30.1644,30.171,97100.0
2010-05-17 10:05:00,45.63,45.75,45.58,45.61,55000.0,30.171,30.2504,30.138,30.1578,55000.0
2010-05-17 10:10:00,45.63,45.75,45.52,45.74,45100.0,30.171,30.2504,30.0983,30.2438,45100.0
2010-05-17 10:15:00,45.75,46.04,45.74,45.97,144200.0,30.2504,30.4421,30.2438,30.3958,144200.0
2010-05-17 10:20:00,45.97,45.99,45.65,45.67,44900.0,30.3958,30.4091,30.1843,30.1975,44900.0
2010-05-17 10:25:00,45.69,45.86,45.66,45.82,56800.0,30.2107,30.3231,30.1909,30.2967,56800.0
2010-05-17 10:30:00,45.81,45.81,45.68,45.76,31700.0,30.2901,30.2901,30.2041,30.257,31700.0
2010-05-17 10:35:00,45.77,45.95,45.72,45.85,104100.0,30.2636,30.3826,30.2305,30.3165,104100.0
2010-05-17 10:40:00,45.83,45.94,45.68,45.69,77000.0,30.3033,30.376,30.2041,30.2107,77000.0
2010-05-17 10:45:00,45.68,45.68,45.5,45.53,55200.0,30.2041,30.2041,30.0851,30.1049,55200.0
2010-05-17 10:50:00,45.53,45.67,45.47,45.58,38000.0,30.1049,30.1975,30.0652,30.138,38000.0
2010-05-17 10:55:00,45.57,45.57,45.35,45.35,44700.0,30.1314,30.1314,29.9859,29.9859,44700.0
2010-05-17 11:00:00,45.35,45.43,45.26,45.32,77800.0,29.9859,30.0388,29.9264,29.9661,77800.0
2010-05-17 11:05:00,45.31,45.37,45.26,45.34,45000.0,29.9595,29.9991,29.9264,29.9793,45000.0
2010-05-17 11:10:00,45.33,45.35,45.26,45.34,60400.0,29.9727,29.9859,29.9264,29.9793,60400.0
2010-05-17 11:15:00,45.34,45.43,45.29,45.3,115000.0,29.9793,30.0388,29.9462,29.9528,115000.0
2010-05-17 11:20:00,45.3,45.42,45.3,45.42,96300.0,29.9528,30.0322,29.9528,30.0322,96300.0
2010-05-17 11:25:00,45.41,45.43,45.29,45.4,134700.0,30.0256,30.0388,29.9462,30.019,134700.0
2010-05-17 11:30:00,45.41,45.42,45.3,45.33,93200.0,30.0256,30.0322,29.9528,29.9727,93200.0
2010-05-17 11:35:00,45.33,45.44,45.29,45.31,65800.0,29.9727,30.0454,29.9462,29.9595,65800.0
2010-05-17 11:40:00,45.29,45.38,45.28,45.34,38600.0,29.9462,30.0057,29.9396,29.9793,38600.0
2010-05-17 11:45:00,45.33,45.35,45.09,45.12,100100.0,29.9727,29.9859,29.814,29.8338,100100.0
2010-05-17 11:50:00,45.12,45.13,45.0,45.03,97800.0,29.8338,29.8404,29.7545,29.7743,97800.0
2010-05-17 11:55:00,45.04,45.06,44.96,44.97,139200.0,29.7809,29.7941,29.728,29.7346,139200.0
2010-05-17 12:00:00,44.97,44.97,44.67,44.73,189500.0,29.7346,29.7346,29.5363,29.5759,189500.0
2010-05-17 12:05:00,44.74,44.87,44.65,44.79,115600.0,29.5826,29.6685,29.5231,29.6156,115600.0
2010-05-17 12:10:00,44.79,44.95,44.77,44.92,59200.0,29.6156,29.7214,29.6024,29.7016,59200.0
2010-05-17 12:15:00,44.92,44.93,44.86,44.91,68500.0,29.7016,29.7082,29.6619,29.695,68500.0
2010-05-17 12:20:00,44.9,44.94,44.82,44.88,85500.0,29.6884,29.7148,29.6355,29.6751,85500.0
2010-05-17 12:25:00,44.87,44.91,44.71,44.71,56200.0,29.6685,29.695,29.5627,29.5627,56200.0
2010-05-17 12:30:00,44.71,44.85,44.71,44.83,51300.0,29.5627,29.6553,29.5627,29.6421,51300.0
2010-05-17 12:35:00,44.82,44.83,44.71,44.75,43200.0,29.6355,29.6421,29.5627,29.5892,43200.0
2010-05-17 12:40:00,44.76,44.82,44.72,44.74,27500.0,29.5958,29.6355,29.5693,29.5826,27500.0
2010-05-17 12:45:00,44.76,44.84,44.76,44.79,22500.0,29.5958,29.6487,29.5958,29.6156,22500.0
2010-05-17 12:50:00,44.79,44.81,44.7,44.72,31400.0,29.6156,29.6288,29.5561,29.5693,31400.0
2010-05-17 12:55:00,44.71,44.73,44.59,44.59,48200.0,29.5627,29.5759,29.4834,29.4834,48200.0
2010-05-17 13:00:00,44.61,44.65,44.57,44.61,63100.0,29.4966,29.5231,29.4702,29.4966,63100.0
2010-05-17 13:05:00,44.61,44.65,44.56,44.62,73600.0,29.4966,29.5231,29.4635,29.5032,73600.0
2010-05-17 13:10:00,44.62,44.7,44.62,44.67,24300.0,29.5032,29.5561,29.5032,29.5363,24300.0
2010-05-17 13:15:00,44.67,44.88,44.66,44.88,52200.0,29.5363,29.6751,29.5297,29.6751,52200.0
2010-05-17 13:20:00,44.89,44.94,44.82,44.86,58100.0,29.6817,29.7148,29.6355,29.6619,58100.0
2010-05-17 13:25:00,44.86,44.98,44.8,44.91,97700.0,29.6619,29.7413,29.6222,29.695,97700.0
2010-05-17 13:30:00,44.91,45.01,44.89,44.99,25200.0,29.695,29.7611,29.6817,29.7479,25200.0
2010-05-17 13:35:00,44.98,45.04,44.94,45.0,52800.0,29.7413,29.7809,29.7148,29.7545,52800.0
2010-05-17 13:40:00,44.99,45.04,44.92,44.93,56900.0,29.7479,29.7809,29.7016,29.7082,56900.0
2010-05-17 13:45:00,44.93,44.96,44.86,44.91,40600.0,29.7082,29.728,29.6619,29.695,40600.0
2010-05-17 13:50:00,44.91,44.92,44.8,44.92,27500.0,29.695,29.7016,29.6222,29.7016,27500.0
2010-05-17 13:55:00,44.92,45.05,44.9,45.01,41000.0,29.7016,29.7875,29.6884,29.7611,41000.0
2010-05-17 14:00:00,45.01,45.15,44.98,45.13,73200.0,29.7611,29.8537,29.7413,29.8404,73200.0
2010-05-17 14:05:00,45.14,45.16,45.01,45.04,39900.0,29.847,29.8603,29.7611,29.7809,39900.0
2010-05-17 14:10:00,45.03,45.1,45.02,45.07,41300.0,29.7743,29.8206,29.7677,29.8008,41300.0
2010-05-17 14:15:00,45.08,45.2,45.08,45.15,52100.0,29.8074,29.8867,29.8074,29.8537,52100.0
2010-05-17 14:20:00,45.16,45.18,45.09,45.09,29900.0,29.8603,29.8735,29.814,29.814,29900.0
2010-05-17 14:25:00,45.11,45.11,44.99,45.08,53700.0,29.8272,29.8272,29.7479,29.8074,53700.0
2010-05-17 14:30:00,45.08,45.19,45.03,45.04,62300.0,29.8074,29.8801,29.7743,29.7809,62300.0
2010-05-17 14:35:00,45.03,45.12,45.02,45.12,54200.0,29.7743,29.8338,29.7677,29.8338,54200.0
2010-05-17 14:40:00,45.12,45.23,45.1,45.21,46400.0,29.8338,29.9066,29.8206,29.8933,46400.0
2010-05-17 14:45:00,45.22,45.34,45.22,45.28,52200.0,29.8999,29.9793,29.8999,29.9396,52200.0
2010-05-17 14:50:00,45.28,45.33,45.25,45.26,51900.0,29.9396,29.9727,29.9198,29.9264,51900.0
2010-05-17 14:55:00,45.26,45.4,45.26,45.38,123100.0,29.9264,30.019,29.9264,30.0057,123100.0
2010-05-17 15:00:00,45.39,45.56,45.35,45.48,82200.0,30.0123,30.1248,29.9859,30.0719,82200.0
2010-05-17 15:05:00,45.49,45.5,45.21,45.23,96100.0,30.0785,30.0851,29.8933,29.9066,96100.0
2010-05-17 15:10:00,45.25,45.35,45.24,45.28,51700.0,29.9198,29.9859,29.9132,29.9396,51700.0
2010-05-17 15:15:00,45.26,45.27,45.15,45.18,43700.0,29.9264,29.933,29.8537,29.8735,43700.0
2010-05-17 15:20:00,45.19,45.25,45.06,45.19,81200.0,29.8801,29.9198,29.7941,29.8801,81200.0
2010-05-17 15:25:00,45.18,45.24,45.1,45.2,79500.0,29.8735,29.9132,29.8206,29.8867,79500.0
2010-05-17 15:30:00,45.19,45.32,45.17,45.3,220600.0,29.8801,29.9661,29.8669,29.9528,220600.0
2010-05-17 15:35:00,45.3,45.4,45.29,45.38,198800.0,29.9528,30.019,29.9462,30.0057,198800.0
2010-05-17 15:40:00,45.39,45.48,45.35,45.4,190200.0,30.0123,30.0719,29.9859,30.019,190200.0
2010-05-17 15:45:00,45.4,45.49,45.4,45.46,211400.0,30.019,30.0785,30.019,30.0586,211400.0
2010-05-17 15:50:00,45.46,45.59,45.43,45.55,179100.0,30.0586,30.1446,30.0388,30.1181,179100.0
2010-05-17 15:55:00,45.56,45.57,45.48,45.49,205300.0,30.1248,30.1314,30.0719,30.0785,205300.0
2010-05-18 09:30:00,46.04,46.1,45.73,45.81,127000.0,30.4421,30.4818,30.2372,30.2901,127000.0
2010-05-18 09:35:00,45.8,46.1,45.8,45.94,92600.0,30.2834,30.4818,30.2834,30.376,92600.0
2010-05-18 09:40:00,45.92,46.1,45.89,46.08,128800.0,30.3628,30.4818,30.343,30.4686,128800.0
2010-05-18 09:45:00,46.08,46.45,46.08,46.34,131300.0,30.4686,30.7132,30.4686,30.6405,131300.0
2010-05-18 09:50:00,46.36,46.36,46.07,46.15,54500.0,30.6537,30.6537,30.462,30.5149,54500.0
2010-05-18 09:55:00,46.18,46.21,46.09,46.14,48700.0,30.5347,30.5545,30.4752,30.5083,48700.0
2010-05-18 10:00:00,46.13,46.16,45.92,45.94,69100.0,30.5016,30.5215,30.3628,30.376,69100.0
2010-05-18 10:05:00,45.93,45.93,45.79,45.81,81500.0,30.3694,30.3694,30.2768,30.2901,81500.0
2010-05-18 10:10:00,45.8,45.9,45.79,45.85,70900.0,30.2834,30.3496,30.2768,30.3165,70900.0
2010-05-18 10:15:00,45.85,45.93,45.81,45.88,61300.0,30.3165,30.3694,30.2901,30.3363,61300.0
2010-05-18 10:20:00,45.89,45.91,45.77,45.87,30600.0,30.343,30.3562,30.2636,30.3297,30600.0
2010-05-18 10:25:00,45.87,45.91,45.69,45.71,34400.0,30.3297,30.3562,30.2107,30.2239,34400.0
2010-05-18 10:30:00,45.68,45.7,45.43,45.45,90800.0,30.2041,30.2173,30.0388,30.052,90800.0
2010-05-18 10:35:00,45.48,45.53,45.39,45.5,62700.0,30.0719,30.1049,30.0123,30.0851,62700.0
2010-05-18 10:40:00,45.5,45.55,45.34,45.38,47700.0,30.0851,30.1181,29.9793,30.0057,47700.0
2010-05-18 10:45:00,45.39,45.5,45.31,45.33,49500.0,30.0123,30.0851,29.9595,29.9727,49500.0
2010-05-18 10:50:00,45.33,45.5,45.29,45.48,64500.0,29.9727,30.0851,29.9462,30.0719,64500.0
2010-05-18 10:55:00,45.5,45.64,45.46,45.64,27400.0,30.0851,30.1777,30.0586,30.1777,27400.0
2010-05-18 11:00:00,45.63,45.72,45.58,45.62,35900.0,30.171,30.2305,30.138,30.1644,35900.0
2010-05-18 11:05:00,45.62,45.72,45.53,45.6,37600.0,30.1644,30.2305,30.1049,30.1512,37600.0
2010-05-18 11:10:00,45.59,45.79,45.55,45.77,37400.0,30.1446,30.2768,30.1181,30.2636,37400.0
2010-05-18 11:15:00,45.77,45.8,45.68,45.74,38900.0,30.2636,30.2834,30.2041,30.2438,38900.0
2010-05-18 11:20:00,45.75,45.81,45.68,45.68,16400.0,30.2504,30.2901,30.2041,30.2041,16400.0
2010-05-18 11:25:00,45.66,45.82,45.66,45.82,41600.0,30.1909,30.2967,30.1909,30.2967,41600.0
2010-05-18 11:30:00,45.82,45.84,45.75,45.77,21100.0,30.2967,30.3099,30.2504,30.2636,21100.0
2010-05-18 11:35:00,45.78,45.8,45.61,45.65,24600.0,30.2702,30.2834,30.1578,30.1843,24600.0
2010-05-18 11:40:00,45.65,45.65,45.43,45.47,33800.0,30.1843,30.1843,30.0388,30.0652,33800.0
2010-05-18 11:45:00,45.45,45.52,45.41,45.45,79600.0,30.052,30.0983,30.0256,30.052,79600.0
2010-05-18 11:50:00,45.45,45.52,45.43,45.5,32700.0,30.052,30.0983,30.0388,30.0851,32700.0
2010-05-18 11:55:00,45.5,45.51,45.34,45.34,48100.0,30.0851,30.0917,29.9793,29.9793,48100.0
2010-05-18 12:00:00,45.35,45.39,45.13,45.16,77100.0,29.9859,30.0123,29.8404,29.8603,77100.0
2010-05-18 12:05:00,45.16,45.29,45.16,45.27,35000.0,29.8603,29.9462,29.8603,29.933,35000.0
2010-05-18 12:10:00,45.28,45.42,45.26,45.34,43900.0,29.9396,30.0322,29.9264,29.9793,43900.0
2010-05-18 12:15:00,45.33,45.43,45.33,45.4,45400.0,29.9727,30.0388,29.9727,30.019,45400.0
2010-05-18 12:20:00,45.42,45.45,45.33,45.34,72100.0,30.0322,30.052,29.9727,29.9793,72100.0
2010-05-18 12:25:00,45.35,45.52,45.35,45.52,46300.0,29.9859,30.0983,29.9859,30.0983,46300.0
2010-05-18 12:30:00,45.52,45.59,45.46,45.53,57900.0,30.0983,30.1446,30.0586,30.1049,57900.0
2010-05-18 12:35:00,45.51,45.56,45.42,45.42,50700.0,30.0917,30.1248,30.0322,30.0322,50700.0
2010-05-18 12:40:00,45.42,45.51,45.41,45.5,26500.0,30.0322,30.0917,30.0256,30.0851,26500.0
2010-05-18 12:45:00,45.5,45.64,45.49,45.57,38400.0,30.0851,30.1777,30.0785,30.1314,38400.0
2010-05-18 12:50:00,45.56,45.6,45.44,45.45,29000.0,30.1248,30.1512,30.0454,30.052,29000.0
2010-05-18 12:55:00,45.44,45.45,45.29,45.31,50700.0,30.0454,30.052,29.9462,29.9595,50700.0
2010-05-18 13:00:00,45.3,45.4,45.2,45.26,89200.0,29.9528,30.019,29.8867,29.9264,89200.0
2010-05-18 13:05:00,45.27,45.28,45.07,45.21,70900.0,29.933,29.9396,29.8008,29.8933,70900.0
2010-05-18 13:10:00,45.2,45.26,45.01,45.08,71400.0,29.8867,29.9264,29.7611,29.8074,71400.0
2010-05-18 13:15:00,45.06,45.21,45.01,45.08,61300.0,29.7941,29.8933,29.7611,29.8074,61300.0
2010-05-18 13:20:00,45.07,45.22,45.07,45.19,31100.0,29.8008,29.8999,29.8008,29.8801,31100.0
2010-05-18 13:25:00,45.17,45.3,45.14,45.23,37500.0,29.8669,29.9528,29.847,29.9066,37500.0
2010-05-18 13:30:00,45.22,45.32,45.21,45.29,37800.0,29.8999,29.9661,29.8933,29.9462,37800.0
2010-05-18 13:35:00,45.29,45.31,45.02,45.08,62700.0,29.9462,29.9595,29.7677,29.8074,62700.0
2010-05-18 13:40:00,45.1,45.16,45.02,45.03,89400.0,29.8206,29.8603,29.7677,29.7743,89400.0
2010-05-18 13:45:00,45.02,45.17,44.97,45.15,126100.0,29.7677,29.8669,29.7346,29.8537,126100.0
2010-05-18 13:50:00,45.16,45.2,45.1,45.1,94300.0,29.8603,29.8867,29.8206,29.8206,94300.0
2010-05-18 13:55:00,45.09,45.19,45.03,45.06,71900.0,29.814,29.8801,29.7743,29.7941,71900.0
2010-05-18 14:00:00,45.06,45.15,45.03,45.14,89400.0,29.7941,29.8537,29.7743,29.847,89400.0
2010-05-18 14:05:00,45.13,45.24,45.09,45.19,105500.0,29.8404,29.9132,29.814,29.8801,105500.0
2010-05-18 14:10:00,45.19,45.31,45.19,45.21,36600.0,29.8801,29.9595,29.8801,29.8933,36600.0
2010-05-18 14:15:00,45.23,45.25,45.14,45.18,23600.0,29.9066,29.9198,29.847,29.8735,23600.0
2010-05-18 14:20:00,45.18,45.18,44.96,44.97,103400.0,29.8735,29.8735,29.728,29.7346,103400.0
2010-05-18 14:25:00,44.96,45.03,44.9,44.93,86600.0,29.728,29.7743,29.6884,29.7082,86600.0
2010-05-18 14:30:00,44.94,44.95,44.74,44.77,81500.0,29.7148,29.7214,29.5826,29.6024,81500.0
2010-05-18 14:35:00,44.77,44.79,44.59,44.61,74200.0,29.6024,29.6156,29.4834,29.4966,74200.0
2010-05-18 14:40:00,44.61,44.77,44.6,44.76,63300.0,29.4966,29.6024,29.49,29.5958,63300.0
2010-05-18 14:45:00,44.76,44.84,44.66,44.68,60800.0,29.5958,29.6487,29.5297,29.5429,60800.0
2010-05-18 14:50:00,44.69,44.72,44.6,44.63,80800.0,29.5495,29.5693,29.49,29.5098,80800.0
2010-05-18 14:55:00,44.63,44.69,44.51,44.58,89300.0,29.5098,29.5495,29.4305,29.4768,89300.0
2010-05-18 15:00:00,44.59,44.59,44.43,44.48,123000.0,29.4834,29.4834,29.3776,29.4106,123000.0
2010-05-18 15:05:00,44.48,44.6,44.42,44.55,200400.0,29.4106,29.49,29.371,29.4569,200400.0
2010-05-18 15:10:00,44.56,44.8,44.52,44.79,166000.0,29.4635,29.6222,29.4371,29.6156,166000.0
2010-05-18 15:15:00,44.79,44.86,44.69,44.72,87400.0,29.6156,29.6619,29.5495,29.5693,87400.0
2010-05-18 15:20:00,44.73,44.76,44.6,44.65,56400.0,29.5759,29.5958,29.49,29.5231,56400.0
2010-05-18 15:25:00,44.63,44.64,44.45,44.46,97700.0,29.5098,29.5164,29.3908,29.3974,97700.0
2010-05-18 15:30:00,44.46,44.51,44.4,44.48,136100.0,29.3974,29.4305,29.3577,29.4106,136100.0
2010-05-18 15:35:00,44.47,44.53,44.4,44.45,180300.0,29.404,29.4437,29.3577,29.3908,180300.0
2010-05-18 15:40:00,44.44,44.54,44.37,44.45,248400.0,29.3842,29.4503,29.3379,29.3908,248400.0
2010-05-18 15:45:00,44.46,44.55,44.39,44.41,318000.0,29.3974,29.4569,29.3511,29.3644,318000.0
2010-05-18 15:50:00,44.41,44.57,44.39,44.55,225700.0,29.3644,29.4702,29.3511,29.4569,225700.0
2010-05-18 15:55:00,44.55,44.58,44.48,44.5,214100.0,29.4569,29.4768,29.4106,29.4239,214100.0
2010-05-19 09:30:00,44.12,44.5,43.96,44.49,173300.0,29.1726,29.4239,29.0668,29.4173,173300.0
2010-05-19 09:35:00,44.5,45.0,44.44,44.99,170400.0,29.4239,29.7545,29.3842,29.7479,170400.0
2010-05-19 09:40:00,44.96,45.13,44.69,44.9,123600.0,29.728,29.8404,29.5495,29.6884,123600.0
2010-05-19 09:45:00,44.9,45.11,44.75,45.01,131500.0,29.6884,29.8272,29.5892,29.7611,131500.0
2010-05-19 09:50:00,44.98,45.08,44.72,44.72,76200.0,29.7413,29.8074,29.5693,29.5693,76200.0
2010-05-19 09:55:00,44.72,44.79,44.61,44.78,51100.0,29.5693,29.6156,29.4966,29.609,51100.0
2010-05-19 10:00:00,44.8,44.8,44.47,44.62,145900.0,29.6222,29.6222,29.404,29.5032,145900.0
2010-05-19 10:05:00,44.62,44.75,44.49,44.56,103900.0,29.5032,29.5892,29.4173,29.4635,103900.0
2010-05-19 10:10:00,44.56,44.59,44.41,44.54,76100.0,29.4635,29.4834,29.3644,29.4503,76100.0
2010-05-19 10:15:00,44.55,44.72,44.21,44.35,92500.0,29.4569,29.5693,29.2321,29.3247,92500.0
2010-05-19 10:20:00,44.37,44.37,44.1,44.2,76200.0,29.3379,29.3379,29.1594,29.2255,76200.0
2010-05-19 10:25:00,44.22,44.58,44.22,44.58,106000.0,29.2387,29.4768,29.2387,29.4768,106000.0
2010-05-19 10:30:00,44.58,44.84,44.47,44.82,199700.0,29.4768,29.6487,29.404,29.6355,199700.0
2010-05-19 10:35:00,44.81,44.88,44.61,44.7,78100.0,29.6288,29.6751,29.4966,29.5561,78100.0
2010-05-19 10:40:00,44.68,44.81,44.46,44.61,68900.0,29.5429,29.6288,29.3974,29.4966,68900.0
2010-05-19 10:45:00,44.61,44.61,44.37,44.41,60800.0,29.4966,29.4966,29.3379,29.3644,60800.0
2010-05-19 10:50:00,44.42,44.49,44.32,44.36,62600.0,29.371,29.4173,29.3049,29.3313,62600.0
2010-05-19 10:55:00,44.38,44.57,44.36,44.51,82800.0,29.3445,29.4702,29.3313,29.4305,82800.0
2010-05-19 11:00:00,44.5,44.51,44.33,44.35,116700.0,29.4239,29.4305,29.3115,29.3247,116700.0
2010-05-19 11:05:00,44.35,44.38,44.25,44.29,91300.0,29.3247,29.3445,29.2586,29.285,91300.0
2010-05-19 11:10:00,44.27,44.27,44.09,44.19,60000.0,29.2718,29.2718,29.1528,29.2189,60000.0
2010-05-19 11:15:00,44.21,44.26,44.05,44.08,58400.0,29.2321,29.2652,29.1263,29.1462,58400.0
2010-05-19 11:20:00,44.07,44.08,43.81,43.85,103400.0,29.1395,29.1462,28.9676,28.9941,103400.0
2010-05-19 11:25:00,43.83,43.99,43.75,43.95,85300.0,28.9809,29.0867,28.928,29.0602,85300.0
2010-05-19 11:30:00,43.95,44.05,43.85,44.02,43000.0,29.0602,29.1263,28.9941,29.1065,43000.0
2010-05-19 11:35:00,44.02,44.12,44.01,44.04,40200.0,29.1065,29.1726,29.0999,29.1197,40200.0
2010-05-19 11:40:00,44.02,44.05,43.97,44.0,78300.0,29.1065,29.1263,29.0734,29.0933,78300.0
2010-05-19 11:45:00,44.0,44.06,43.78,43.79,87600.0,29.0933,29.1329,28.9478,28.9544,87600.0
2010-05-19 11:50:00,43.78,43.87,43.75,43.84,86400.0,28.9478,29.0073,28.928,28.9875,86400.0
2010-05-19 11:55:00,43.85,44.05,43.84,44.01,42800.0,28.9941,29.1263,28.9875,29.0999,42800.0
2010-05-19 12:00:00,43.99,44.12,43.97,44.09,47600.0,29.0867,29.1726,29.0734,29.1528,47600.0
2010-05-19 12:05:00,44.09,44.13,44.02,44.09,39200.0,29.1528,29.1792,29.1065,29.1528,39200.0
2010-05-19 12:10:00,44.1,44.17,44.06,44.15,49300.0,29.1594,29.2057,29.1329,29.1924,49300.0
2010-05-19 12:15:00,44.15,44.15,44.04,44.12,53500.0,29.1924,29.1924,29.1197,29.1726,53500.0
2010-05-19 12:20:00,44.11,44.33,44.11,44.32,35400.0,29.166,29.3115,29.166,29.3049,35400.0
2010-05-19 12:25:00,44.31,44.54,44.28,44.36,82600.0,29.2982,29.4503,29.2784,29.3313,82600.0
2010-05-19 12:30:00,44.35,44.36,44.21,44.31,41800.0,29.3247,29.3313,29.2321,29.2982,41800.0
2010-05-19 12:35:00,44.34,44.4,44.27,44.35,25600.0,29.3181,29.3577,29.2718,29.3247,25600.0
2010-05-19 12:40:00,44.34,44.37,44.21,44.29,28000.0,29.3181,29.3379,29.2321,29.285,28000.0
2010-05-19 12:45:00,44.29,44.3,44.09,44.09,22300.0,29.285,29.2916,29.1528,29.1528,22300.0
2010-05-19 12:50:00,44.09,44.28,44.09,44.25,42100.0,29.1528,29.2784,29.1528,29.2586,42100.0
2010-05-19 12:55:00,44.25,44.54,44.23,44.54,50200.0,29.2586,29.4503,29.2453,29.4503,50200.0
2010-05-19 13:00:00,44.53,44.61,44.4,44.42,106600.0,29.4437,29.4966,29.3577,29.371,106600.0
2010-05-19 13:05:00,44.42,44.49,44.32,44.45,40500.0,29.371,29.4173,29.3049,29.3908,40500.0
2010-05-19 13:10:00,44.47,44.55,44.36,44.53,26200.0,29.404,29.4569,29.3313,29.4437,26200.0
2010-05-19 13:15:00,44.52,44.57,44.43,44.55,48900.0,29.4371,29.4702,29.3776,29.4569,48900.0
2010-05-19 13:20:00,44.53,44.79,44.51,44.72,100400.0,29.4437,29.6156,29.4305,29.5693,100400.0
2010-05-19 13:25:00,44.7,44.72,44.59,44.63,34600.0,29.5561,29.5693,29.4834,29.5098,34600.0
2010-05-19 13:30:00,44.62,44.65,44.53,44.55,40600.0,29.5032,29.5231,29.4437,29.4569,40600.0
2010-05-19 13:35:00,44.56,44.58,44.41,44.49,60100.0,29.4635,29.4768,29.3644,29.4173,60100.0
2010-05-19 13:40:00,44.51,44.67,44.51,44.67,26800.0,29.4305,29.5363,29.4305,29.5363,26800.0
2010-05-19 13:45:00,44.67,44.78,44.65,44.76,39400.0,29.5363,29.609,29.5231,29.5958,39400.0
2010-05-19 13:50:00,44.77,44.8,44.71,44.74,30600.0,29.6024,29.6222,29.5627,29.5826,30600.0
2010-05-19 13:55:00,44.75,44.75,44.54,44.58,48700.0,29.5892,29.5892,29.4503,29.4768,48700.0
2010-05-19 14:00:00,44.58,44.69,44.5,44.69,37700.0,29.4768,29.5495,29.4239,29.5495,37700.0
2010-05-19 14:05:00,44.67,44.83,44.62,44.62,57500.0,29.5363,29.6421,29.5032,29.5032,57500.0
2010-05-19 14:10:00,44.63,44.66,44.53,44.53,97300.0,29.5098,29.5297,29.4437,29.4437,97300.0
2010-05-19 14:15:00,44.53,44.58,44.36,44.37,105800.0,29.4437,29.4768,29.3313,29.3379,105800.0
2010-05-19 14:20:00,44.38,44.4,44.16,44.24,88900.0,29.3445,29.3577,29.1991,29.252,88900.0
2010-05-19 14:25:00,44.23,44.37,44.19,44.36,54500.0,29.2453,29.3379,29.2189,29.3313,54500.0
2010-05-19 14:30:00,44.36,44.41,44.28,44.29,30100.0,29.3313,29.3644,29.2784,29.285,30100.0
2010-05-19 14:35:00,44.31,44.36,44.23,44.26,38100.0,29.2982,29.3313,29.2453,29.2652,38100.0
2010-05-19 14:40:00,44.26,44.46,44.24,44.4,53900.0,29.2652,29.3974,29.252,29.3577,53900.0
2010-05-19 14:45:00,44.4,44.6,44.4,44.58,62600.0,29.3577,29.49,29.3577,29.4768,62600.0
2010-05-19 14:50:00,44.58,44.59,44.42,44.49,73500.0,29.4768,29.4834,29.371,29.4173,73500.0
2010-05-19 14:55:00,44.5,44.51,44.35,44.42,33600.0,29.4239,29.4305,29.3247,29.371,33600.0
2010-05-19 15:00:00,44.41,44.45,44.35,44.41,54800.0,29.3644,29.3908,29.3247,29.3644,54800.0
2010-05-19 15:05:00,44.4,44.4,44.23,44.24,46700.0,29.3577,29.3577,29.2453,29.252,46700.0
2010-05-19 15:10:00,44.25,44.34,44.21,44.23,56500.0,29.2586,29.3181,29.2321,29.2453,56500.0
2010-05-19 15:15:00,44.24,44.39,44.21,44.35,61000.0,29.252,29.3511,29.2321,29.3247,61000.0
2010-05-19 15:20:00,44.36,44.42,44.18,44.22,93000.0,29.3313,29.371,29.2123,29.2387,93000.0
2010-05-19 15:25:00,44.22,44.46,44.22,44.44,87100.0,29.2387,29.3974,29.2387,29.3842,87100.0
2010-05-19 15:30:00,44.44,44.48,44.39,44.41,123400.0,29.3842,29.4106,29.3511,29.3644,123400.0
2010-05-19 15:35:00,44.41,44.63,44.33,44.61,155200.0,29.3644,29.5098,29.3115,29.4966,155200.0
2010-05-19 15:40:00,44.62,44.64,44.46,44.56,149600.0,29.5032,29.5164,29.3974,29.4635,149600.0
2010-05-19 15:45:00,44.56,44.62,44.45,44.5,186300.0,29.4635,29.5032,29.3908,29.4239,186300.0
2010-05-19 15:50:00,44.5,44.62,43.85,44.58,246200.0,29.4239,29.5032,28.9941,29.4768,246200.0
2010-05-19 15:55:00,44.58,44.58,44.51,44.53,327100.0,29.4768,29.4768,29.4305,29.4437,327100.0
2010-05-20 09:30:00,43.32,43.32,42.92,43.17,118700.0,28.6436,28.6436,28.3792,28.5445,118700.0
2010-05-20 09:35:00,43.16,43.69,43.16,43.43,166900.0,28.5378,28.8883,28.5378,28.7164,166900.0
2010-05-20 09:40:00,43.41,43.41,42.86,42.87,133100.0,28.7032,28.7032,28.3395,28.3461,133100.0
2010-05-20 09:45:00,42.9,43.14,42.81,43.11,88800.0,28.3659,28.5246,28.3064,28.5048,88800.0
2010-05-20 09:50:00,43.15,43.44,43.12,43.23,118900.0,28.5312,28.723,28.5114,28.5841,118900.0
2010-05-20 09:55:00,43.23,43.33,43.13,43.14,45000.0,28.5841,28.6503,28.518,28.5246,45000.0
2010-05-20 10:00:00,43.16,43.23,43.04,43.1,95400.0,28.5378,28.5841,28.4585,28.4982,95400.0
2010-05-20 10:05:00,43.1,43.24,42.98,43.0,78400.0,28.4982,28.5907,28.4188,28.4321,78400.0
2010-05-20 10:10:00,42.99,43.02,42.64,42.65,117700.0,28.4254,28.4453,28.194,28.2006,117700.0
2010-05-20 10:15:00,42.65,42.72,42.52,42.66,123100.0,28.2006,28.2469,28.1147,28.2072,123100.0
2010-05-20 10:20:00,42.67,42.7,42.28,42.32,173100.0,28.2139,28.2337,27.956,27.9824,173100.0
2010-05-20 10:25:00,42.31,42.54,42.27,42.51,131900.0,27.9758,28.1279,27.9494,28.1081,131900.0
2010-05-20 10:30:00,42.52,42.99,42.5,42.92,130700.0,28.1147,28.4254,28.1014,28.3792,130700.0
2010-05-20 10:35:00,42.92,42.97,42.79,42.9,90800.0,28.3792,28.4122,28.2932,28.3659,90800.0
2010-05-20 10:40:00,42.89,42.96,42.78,42.94,105100.0,28.3593,28.4056,28.2866,28.3924,105100.0
2010-05-20 10:45:00,42.95,43.03,42.86,42.97,75800.0,28.399,28.4519,28.3395,28.4122,75800.0
2010-05-20 10:50:00,42.98,43.05,42.87,42.97,104200.0,28.4188,28.4651,28.3461,28.4122,104200.0
2010-05-20 10:55:00,42.97,43.01,42.84,42.89,50500.0,28.4122,28.4387,28.3263,28.3593,50500.0
2010-05-20 11:00:00,42.91,43.06,42.88,42.96,74400.0,28.3725,28.4717,28.3527,28.4056,74400.0
2010-05-20 11:05:00,42.99,43.27,42.99,43.19,61100.0,28.4254,28.6106,28.4254,28.5577,61100.0
2010-05-20 11:10:00,43.19,43.2,43.0,43.12,48300.0,28.5577,28.5643,28.4321,28.5114,48300.0
2010-05-20 11:15:00,43.13,43.19,43.03,43.04,56400.0,28.518,28.5577,28.4519,28.4585,56400.0
2010-05-20 11:20:00,43.05,43.16,42.92,43.07,69900.0,28.4651,28.5378,28.3792,28.4783,69900.0
2010-05-20 11:25:00,43.07,43.39,43.02,43.36,63300.0,28.4783,28.6899,28.4453,28.6701,63300.0
2010-05-20 11:30:00,43.36,43.39,43.21,43.35,45100.0,28.6701,28.6899,28.5709,28.6635,45100.0
2010-05-20 11:35:00,43.34,43.43,43.21,43.39,98300.0,28.6569,28.7164,28.5709,28.6899,98300.0
2010-05-20 11:40:00,43.38,43.41,43.15,43.18,84800.0,28.6833,28.7032,28.5312,28.5511,84800.0
2010-05-20 11:45:00,43.19,43.22,43.1,43.13,44200.0,28.5577,28.5775,28.4982,28.518,44200.0
2010-05-20 11:50:00,43.13,43.22,43.09,43.12,69200.0,28.518,28.5775,28.4916,28.5114,69200.0
2010-05-20 11:55:00,43.12,43.16,42.94,42.94,83100.0,28.5114,28.5378,28.3924,28.3924,83100.0
2010-05-20 12:00:00,42.95,43.0,42.85,42.89,76200.0,28.399,28.4321,28.3329,28.3593,76200.0
2010-05-20 12:05:00,42.88,43.0,42.85,42.98,48400.0,28.3527,28.4321,28.3329,28.4188,48400.0
2010-05-20 12:10:00,42.98,42.99,42.92,42.94,68200.0,28.4188,28.4254,28.3792,28.3924,68200.0
2010-05-20 12:15:00,42.95,42.96,42.85,42.88,135500.0,28.399,28.4056,28.3329,28.3527,135500.0
2010-05-20 12:20:00,42.89,42.98,42.85,42.85,32700.0,28.3593,28.4188,28.3329,28.3329,32700.0
2010-05-20 12:25:00,42.84,42.91,42.8,42.82,57800.0,28.3263,28.3725,28.2998,28.313,57800.0
2010-05-20 12:30:00,42.83,42.85,42.67,42.68,37600.0,28.3196,28.3329,28.2139,28.2205,37600.0
2010-05-20 12:35:00,42.67,42.84,42.67,42.82,62200.0,28.2139,28.3263,28.2139,28.313,62200.0
2010-05-20 12:40:00,42.83,42.83,42.71,42.72,24400.0,28.3196,28.3196,28.2403,28.2469,24400.0
2010-05-20 12:45:00,42.71,42.79,42.64,42.65,29900.0,28.2403,28.2932,28.194,28.2006,29900.0
2010-05-20 12:50:00,42.62,42.65,42.48,42.48,55100.0,28.1808,28.2006,28.0882,28.0882,55100.0
2010-05-20 12:55:00,42.48,42.54,42.28,42.32,198200.0,28.0882,28.1279,27.956,27.9824,198200.0
2010-05-20 13:00:00,42.31,42.6,42.29,42.57,98700.0,27.9758,28.1676,27.9626,28.1477,98700.0
2010-05-20 13:05:00,42.56,42.62,42.47,42.61,66100.0,28.1411,28.1808,28.0816,28.1742,66100.0
2010-05-20 13:10:00,42.6,42.75,42.57,42.75,50100.0,28.1676,28.2668,28.1477,28.2668,50100.0
2010-05-20 13:15:00,42.74,42.83,42.7,42.83,67100.0,28.2601,28.3196,28.2337,28.3196,67100.0
2010-05-20 13:20:00,42.83,42.98,42.77,42.92,66200.0,28.3196,28.4188,28.28,28.3792,66200.0
2010-05-20 13:25:00,42.93,43.16,42.89,43.03,72600.0,28.3858,28.5378,28.3593,28.4519,72600.0
2010-05-20 13:30:00,43.03,43.25,43.01,43.15,150900.0,28.4519,28.5974,28.4387,28.5312,150900.0
2010-05-20 13:35:00,43.13,43.21,43.05,43.05,84600.0,28.518,28.5709,28.4651,28.4651,84600.0
2010-05-20 13:40:00,43.05,43.27,43.05,43.25,46100.0,28.4651,28.6106,28.4651,28.5974,46100.0
2010-05-20 13:45:00,43.27,43.29,43.11,43.15,66800.0,28.6106,28.6238,28.5048,28.5312,66800.0
2010-05-20 13:50:00,43.15,43.22,43.02,43.12,87900.0,28.5312,28.5775,28.4453,28.5114,87900.0
2010-05-20 13:55:00,43.13,43.17,43.0,43.03,51600.0,28.518,28.5445,28.4321,28.4519,51600.0
2010-05-20 14:00:00,43.02,43.13,42.92,42.97,94800.0,28.4453,28.518,28.3792,28.4122,94800.0
2010-05-20 14:05:00,42.97,43.1,42.86,43.07,72700.0,28.4122,28.4982,28.3395,28.4783,72700.0
2010-05-20 14:10:00,43.07,43.34,43.07,43.31,112700.0,28.4783,28.6569,28.4783,28.637,112700.0
2010-05-20 14:15:00,43.31,43.45,43.2,43.42,100400.0,28.637,28.7296,28.5643,28.7098,100400.0
2010-05-20 14:20:00,43.41,43.61,43.33,43.53,107800.0,28.7032,28.8354,28.6503,28.7825,107800.0
2010-05-20 14:25:00,43.53,43.57,43.28,43.32,160600.0,28.7825,28.8089,28.6172,28.6436,160600.0
2010-05-20 14:30:00,43.31,43.56,43.23,43.53,117600.0,28.637,28.8023,28.5841,28.7825,117600.0
2010-05-20 14:35:00,43.55,43.67,43.45,43.63,112300.0,28.7957,28.8751,28.7296,28.8486,112300.0
2010-05-20 14:40:00,43.63,43.74,43.54,43.62,134400.0,28.8486,28.9214,28.7891,28.842,134400.0
2010-05-20 14:45:00,43.63,43.77,43.58,43.65,136600.0,28.8486,28.9412,28.8156,28.8618,136600.0
2010-05-20 14:50:00,43.66,43.9,43.65,43.81,131400.0,28.8685,29.0271,28.8618,28.9676,131400.0
2010-05-20 14:55:00,43.81,43.81,43.42,43.45,159800.0,28.9676,28.9676,28.7098,28.7296,159800.0
2010-05-20 15:00:00,43.46,43.6,43.46,43.53,122500.0,28.7362,28.8288,28.7362,28.7825,122500.0
2010-05-20 15:05:00,43.54,43.55,43.19,43.31,148800.0,28.7891,28.7957,28.5577,28.637,148800.0
2010-05-20 15:10:00,43.33,43.37,43.16,43.25,73300.0,28.6503,28.6767,28.5378,28.5974,73300.0
2010-05-20 15:15:00,43.25,43.37,43.18,43.29,86300.0,28.5974,28.6767,28.5511,28.6238,86300.0
2010-05-20 15:20:00,43.3,43.42,43.21,43.42,71300.0,28.6304,28.7098,28.5709,28.7098,71300.0
2010-05-20 15:25:00,43.41,43.43,43.26,43.26,99400.0,28.7032,28.7164,28.604,28.604,99400.0
2010-05-20 15:30:00,43.26,43.38,43.25,43.32,110500.0,28.604,28.6833,28.5974,28.6436,110500.0
2010-05-20 15:35:00,43.32,43.34,43.17,43.26,86200.0,28.6436,28.6569,28.5445,28.604,86200.0
2010-05-20 15:40:00,43.26,43.29,43.08,43.12,118800.0,28.604,28.6238,28.485,28.5114,118800.0
2010-05-20 15:45:00,43.12,43.12,42.89,43.0,199600.0,28.5114,28.5114,28.3593,28.4321,199600.0
2010-05-20 15:50:00,43.0,43.03,42.81,42.84,278900.0,28.4321,28.4519,28.3064,28.3263,278900.0
2010-05-20 15:55:00,42.84,42.85,42.62,42.63,321700.0,28.3263,28.3329,28.1808,28.1874,321700.0
2010-05-21 09:30:00,41.83,42.5,41.72,42.06,695000.0,27.6584,28.1014,27.5857,27.8105,695000.0
2010-05-21 09:35:00,42.06,42.67,42.01,42.35,288400.0,27.8105,28.2139,27.7775,28.0023,288400.0
2010-05-21 09:40:00,42.3,42.56,42.07,42.4,252000.0,27.9692,28.1411,27.8171,28.0353,252000.0
2010-05-21 09:45:00,42.4,42.54,42.03,42.44,186700.0,28.0353,28.1279,27.7907,28.0618,186700.0
2010-05-21 09:50:00,42.44,42.94,42.43,42.94,218500.0,28.0618,28.3924,28.0552,28.3924,218500.0
2010-05-21 09:55:00,42.94,43.29,42.78,43.2,148700.0,28.3924,28.6238,28.2866,28.5643,148700.0
2010-05-21 10:00:00,43.18,43.19,42.99,43.1,182200.0,28.5511,28.5577,28.4254,28.4982,182200.0
2010-05-21 10:05:00,43.1,43.44,43.07,43.14,190800.0,28.4982,28.723,28.4783,28.5246,190800.0
2010-05-21 10:10:00,43.15,43.22,42.82,42.95,177600.0,28.5312,28.5775,28.313,28.399,177600.0
2010-05-21 10:15:00,42.95,43.09,42.73,42.75,200800.0,28.399,28.4916,28.2535,28.2668,200800.0
2010-05-21 10:20:00,42.74,42.77,42.52,42.53,158000.0,28.2601,28.28,28.1147,28.1213,158000.0
2010-05-21 10:25:00,42.54,42.65,42.37,42.41,157400.0,28.1279,28.2006,28.0155,28.0419,157400.0
2010-05-21 10:30:00,42.4,42.61,42.38,42.55,142500.0,28.0353,28.1742,28.0221,28.1345,142500.0
2010-05-21 10:35:00,42.57,42.68,42.44,42.59,210400.0,28.1477,28.2205,28.0618,28.161,210400.0
2010-05-21 10:40:00,42.6,42.64,42.36,42.38,129000.0,28.1676,28.194,28.0089,28.0221,129000.0
2010-05-21 10:45:00,42.37,42.56,42.36,42.47,74900.0,28.0155,28.1411,28.0089,28.0816,74900.0
2010-05-21 10:50:00,42.46,42.55,42.36,42.4,108300.0,28.075,28.1345,28.0089,28.0353,108300.0
2010-05-21 10:55:00,42.41,42.46,42.33,42.35,149700.0,28.0419,28.075,27.989,28.0023,149700.0
2010-05-21 11:00:00,42.36,42.59,42.35,42.53,138300.0,28.0089,28.161,28.0023,28.1213,138300.0
2010-05-21 11:05:00,42.53,42.74,42.53,42.74,192200.0,28.1213,28.2601,28.1213,28.2601,192200.0
2010-05-21 11:10:00,42.74,42.77,42.67,42.73,119800.0,28.2601,28.28,28.2139,28.2535,119800.0
2010-05-21 11:15:00,42.73,42.79,42.66,42.76,152900.0,28.2535,28.2932,28.2072,28.2734,152900.0
2010-05-21 11:20:00,42.77,42.9,42.67,42.87,140700.0,28.28,28.3659,28.2139,28.3461,140700.0
2010-05-21 11:25:00,42.87,42.87,42.69,42.8,128600.0,28.3461,28.3461,28.2271,28.2998,128600.0
2010-05-21 11:30:00,42.8,42.93,42.77,42.84,87300.0,28.2998,28.3858,28.28,28.3263,87300.0
2010-05-21 11:35:00,42.82,43.07,42.82,43.07,105300.0,28.313,28.4783,28.313,28.4783,105300.0
2010-05-21 11:40:00,43.06,43.19,43.04,43.15,166200.0,28.4717,28.5577,28.4585,28.5312,166200.0
2010-05-21 11:45:00,43.15,43.21,43.01,43.08,106300.0,28.5312,28.5709,28.4387,28.485,106300.0
2010-05-21 11:50:00,43.08,43.29,43.08,43.19,88200.0,28.485,28.6238,28.485,28.5577,88200.0
2010-05-21 11:55:00,43.2,43.25,43.08,43.14,53700.0,28.5643,28.5974,28.485,28.5246,53700.0
2010-05-21 12:00:00,43.14,43.14,42.9,42.99,75400.0,28.5246,28.5246,28.3659,28.4254,75400.0
2010-05-21 12:05:00,43.0,43.02,42.94,42.98,63800.0,28.4321,28.4453,28.3924,28.4188,63800.0
2010-05-21 12:10:00,42.97,43.01,42.87,42.93,48600.0,28.4122,28.4387,28.3461,28.3858,48600.0
2010-05-21 12:15:00,42.94,43.02,42.92,42.95,41200.0,28.3924,28.4453,28.3792,28.399,41200.0
2010-05-21 12:20:00,42.95,43.01,42.85,42.95,32700.0,28.399,28.4387,28.3329,28.399,32700.0
2010-05-21 12:25:00,42.95,43.02,42.88,42.89,27000.0,28.399,28.4453,28.3527,28.3593,27000.0
2010-05-21 12:30:00,42.89,42.92,42.72,42.76,59800.0,28.3593,28.3792,28.2469,28.2734,59800.0
2010-05-21 12:35:00,42.75,42.93,42.73,42.85,55400.0,28.2668,28.3858,28.2535,28.3329,55400.0
2010-05-21 12:40:00,42.86,42.92,42.8,42.8,34400.0,28.3395,28.3792,28.2998,28.2998,34400.0
2010-05-21 12:45:00,42.8,42.81,42.65,42.66,50600.0,28.2998,28.3064,28.2006,28.2072,50600.0
2010-05-21 12:50:00,42.64,42.84,42.64,42.8,63500.0,28.194,28.3263,28.194,28.2998,63500.0
2010-05-21 12:55:00,42.8,42.8,42.69,42.7,44000.0,28.2998,28.2998,28.2271,28.2337,44000.0
2010-05-21 13:00:00,42.72,42.74,42.52,42.52,57100.0,28.2469,28.2601,28.1147,28.1147,57100.0
2010-05-21 13:05:00,42.52,42.58,42.5,42.58,63000.0,28.1147,28.1543,28.1014,28.1543,63000.0
2010-05-21 13:10:00,42.6,42.65,42.53,42.56,142900.0,28.1676,28.2006,28.1213,28.1411,142900.0
2010-05-21 13:15:00,42.54,42.63,42.53,42.57,65200.0,28.1279,28.1874,28.1213,28.1477,65200.0
2010-05-21 13:20:00,42.56,42.6,42.4,42.45,63500.0,28.1411,28.1676,28.0353,28.0684,63500.0
2010-05-21 13:25:00,42.45,42.52,42.38,42.47,48800.0,28.0684,28.1147,28.0221,28.0816,48800.0
2010-05-21 13:30:00,42.48,42.66,42.47,42.66,33800.0,28.0882,28.2072,28.0816,28.2072,33800.0
2010-05-21 13:35:00,42.67,42.77,42.66,42.74,78000.0,28.2139,28.28,28.2072,28.2601,78000.0
2010-05-21 13:40:00,42.74,42.81,42.73,42.74,40700.0,28.2601,28.3064,28.2535,28.2601,40700.0
2010-05-21 13:45:00,42.76,42.88,42.76,42.77,64900.0,28.2734,28.3527,28.2734,28.28,64900.0
2010-05-21 13:50:00,42.79,42.86,42.74,42.75,58000.0,28.2932,28.3395,28.2601,28.2668,58000.0
2010-05-21 13:55:00,42.75,42.8,42.69,42.74,57800.0,28.2668,28.2998,28.2271,28.2601,57800.0
2010-05-21 14:00:00,42.75,42.81,42.68,42.72,131800.0,28.2668,28.3064,28.2205,28.2469,131800.0
2010-05-21 14:05:00,42.72,42.75,42.55,42.68,56000.0,28.2469,28.2668,28.1345,28.2205,56000.0
2010-05-21 14:10:00,42.68,42.71,42.57,42.57,37000.0,28.2205,28.2403,28.1477,28.1477,37000.0
2010-05-21 14:15:00,42.57,42.58,42.41,42.5,89000.0,28.1477,28.1543,28.0419,28.1014,89000.0
2010-05-21 14:20:00,42.5,42.53,42.42,42.51,63300.0,28.1014,28.1213,28.0486,28.1081,63300.0
2010-05-21 14:25:00,42.5,42.69,42.48,42.66,49200.0,28.1014,28.2271,28.0882,28.2072,49200.0
2010-05-21 14:30:00,42.65,42.75,42.65,42.72,36100.0,28.2006,28.2668,28.2006,28.2469,36100.0
2010-05-21 14:35:00,42.74,42.74,42.58,42.58,32500.0,28.2601,28.2601,28.1543,28.1543,32500.0
2010-05-21 14:40:00,42.59,42.62,42.47,42.51,141800.0,28.161,28.1808,28.0816,28.1081,141800.0
2010-05-21 14:45:00,42.5,42.5,42.13,42.33,153600.0,28.1014,28.1014,27.8568,27.989,153600.0
2010-05-21 14:50:00,42.34,42.42,42.31,42.36,68600.0,27.9957,28.0486,27.9758,28.0089,68600.0
2010-05-21 14:55:00,42.33,42.47,42.3,42.47,87200.0,27.989,28.0816,27.9692,28.0816,87200.0
2010-05-21 15:00:00,42.47,42.52,42.41,42.45,69100.0,28.0816,28.1147,28.0419,28.0684,69100.0
2010-05-21 15:05:00,42.47,42.52,42.37,42.41,54600.0,28.0816,28.1147,28.0155,28.0419,54600.0
2010-05-21 15:10:00,42.41,42.41,42.27,42.32,115900.0,28.0419,28.0419,27.9494,27.9824,115900.0
2010-05-21 15:15:00,42.33,42.35,42.11,42.11,121300.0,27.989,28.0023,27.8436,27.8436,121300.0
2010-05-21 15:20:00,42.12,42.4,42.12,42.39,114400.0,27.8502,28.0353,27.8502,28.0287,114400.0
2010-05-21 15:25:00,42.38,42.46,42.31,42.39,71500.0,28.0221,28.075,27.9758,28.0287,71500.0
2010-05-21 15:30:00,42.39,42.42,42.31,42.35,102300.0,28.0287,28.0486,27.9758,28.0023,102300.0
2010-05-21 15:35:00,42.34,42.44,42.29,42.34,112400.0,27.9957,28.0618,27.9626,27.9957,112400.0
2010-05-21 15:40:00,42.33,42.63,42.31,42.62,155000.0,27.989,28.1874,27.9758,28.1808,155000.0
2010-05-21 15:45:00,42.62,42.75,42.6,42.63,299200.0,28.1808,28.2668,28.1676,28.1874,299200.0
2010-05-21 15:50:00,42.63,42.82,42.63,42.8,231200.0,28.1874,28.313,28.1874,28.2998,231200.0
2010-05-21 15:55:00,42.79,42.97,42.79,42.96,292400.0,28.2932,28.4122,28.2932,28.4056,292400.0
2010-05-24 09:30:00,42.75,42.88,42.37,42.82,110400.0,28.2668,28.3527,28.0155,28.313,110400.0
2010-05-24 09:35:00,42.8,43.25,42.8,43.14,88600.0,28.2998,28.5974,28.2998,28.5246,88600.0
2010-05-24 09:40:00,43.14,43.14,42.76,42.83,94800.0,28.5246,28.5246,28.2734,28.3196,94800.0
2010-05-24 09:45:00,42.83,43.12,42.77,43.02,99800.0,28.3196,28.5114,28.28,28.4453,99800.0
2010-05-24 09:50:00,43.02,43.1,42.9,43.01,65500.0,28.4453,28.4982,28.3659,28.4387,65500.0
2010-05-24 09:55:00,43.0,43.06,42.83,43.02,37200.0,28.4321,28.4717,28.3196,28.4453,37200.0
2010-05-24 10:00:00,43.01,43.13,42.89,43.0,67800.0,28.4387,28.518,28.3593,28.4321,67800.0
2010-05-24 10:05:00,43.01,43.3,43.01,43.17,84600.0,28.4387,28.6304,28.4387,28.5445,84600.0
2010-05-24 10:10:00,43.15,43.34,43.12,43.32,55400.0,28.5312,28.6569,28.5114,28.6436,55400.0
2010-05-24 10:15:00,43.33,43.33,43.27,43.33,31000.0,28.6503,28.6503,28.6106,28.6503,31000.0
2010-05-24 10:20:00,43.32,43.33,43.2,43.24,47500.0,28.6436,28.6503,28.5643,28.5907,47500.0
2010-05-24 10:25:00,43.27,43.35,43.24,43.33,25700.0,28.6106,28.6635,28.5907,28.6503,25700.0
2010-05-24 10:30:00,43.36,43.43,43.29,43.42,45500.0,28.6701,28.7164,28.6238,28.7098,45500.0
2010-05-24 10:35:00,43.41,43.44,43.34,43.38,27500.0,28.7032,28.723,28.6569,28.6833,27500.0
2010-05-24 10:40:00,43.39,43.47,43.26,43.32,47500.0,28.6899,28.7428,28.604,28.6436,47500.0
2010-05-24 10:45:00,43.32,43.32,43.09,43.13,49400.0,28.6436,28.6436,28.4916,28.518,49400.0
2010-05-24 10:50:00,43.12,43.15,42.9,42.95,66300.0,28.5114,28.5312,28.3659,28.399,66300.0
2010-05-24 10:55:00,42.93,43.0,42.85,42.89,106100.0,28.3858,28.4321,28.3329,28.3593,106100.0
2010-05-24 11:00:00,42.89,42.89,42.72,42.85,62300.0,28.3593,28.3593,28.2469,28.3329,62300.0
2010-05-24 11:05:00,42.86,43.0,42.86,42.94,47500.0,28.3395,28.4321,28.3395,28.3924,47500.0
2010-05-24 11:10:00,42.95,42.98,42.78,42.79,41900.0,28.399,28.4188,28.2866,28.2932,41900.0
2010-05-24 11:15:00,42.79,42.79,42.65,42.74,47000.0,28.2932,28.2932,28.2006,28.2601,47000.0
2010-05-24 11:20:00,42.74,42.78,42.63,42.66,24900.0,28.2601,28.2866,28.1874,28.2072,24900.0
2010-05-24 11:25:00,42.67,42.69,42.61,42.67,31100.0,28.2139,28.2271,28.1742,28.2139,31100.0
2010-05-24 11:30:00,42.69,42.76,42.66,42.76,15900.0,28.2271,28.2734,28.2072,28.2734,15900.0
2010-05-24 11:35:00,42.76,42.87,42.76,42.81,31000.0,28.2734,28.3461,28.2734,28.3064,31000.0
2010-05-24 11:40:00,42.8,42.94,42.78,42.91,47900.0,28.2998,28.3924,28.2866,28.3725,47900.0
2010-05-24 11:45:00,42.91,43.0,42.91,42.98,47600.0,28.3725,28.4321,28.3725,28.4188,47600.0
2010-05-24 11:50:00,42.97,42.97,42.85,42.91,27200.0,28.4122,28.4122,28.3329,28.3725,27200.0
2010-05-24 11:55:00,42.91,43.0,42.82,42.94,43400.0,28.3725,28.4321,28.313,28.3924,43400.0
2010-05-24 12:00:00,42.94,43.0,42.91,42.98,30000.0,28.3924,28.4321,28.3725,28.4188,30000.0
2010-05-24 12:05:00,42.99,43.06,42.93,42.98,87700.0,28.4254,28.4717,28.3858,28.4188,87700.0
2010-05-24 12:10:00,42.99,43.0,42.92,42.98,42600.0,28.4254,28.4321,28.3792,28.4188,42600.0
2010-05-24 12:15:00,42.98,43.0,42.89,42.93,260300.0,28.4188,28.4321,28.3593,28.3858,260300.0
2010-05-24 12:20:00,42.93,42.93,42.8,42.84,48900.0,28.3858,28.3858,28.2998,28.3263,48900.0
2010-05-24 12:25:00,42.85,42.92,42.85,42.92,13100.0,28.3329,28.3792,28.3329,28.3792,13100.0
2010-05-24 12:30:00,42.93,43.0,42.92,42.95,48000.0,28.3858,28.4321,28.3792,28.399,48000.0
2010-05-24 12:35:00,42.94,42.95,42.83,42.83,37900.0,28.3924,28.399,28.3196,28.3196,37900.0
2010-05-24 12:40:00,42.84,42.87,42.75,42.77,33400.0,28.3263,28.3461,28.2668,28.28,33400.0
2010-05-24 12:45:00,42.78,42.84,42.76,42.83,29600.0,28.2866,28.3263,28.2734,28.3196,29600.0
2010-05-24 12:50:00,42.85,42.94,42.79,42.88,39100.0,28.3329,28.3924,28.2932,28.3527,39100.0
2010-05-24 12:55:00,42.87,42.9,42.79,42.84,50000.0,28.3461,28.3659,28.2932,28.3263,50000.0
2010-05-24 13:00:00,42.84,42.92,42.81,42.81,57200.0,28.3263,28.3792,28.3064,28.3064,57200.0
2010-05-24 13:05:00,42.81,42.82,42.73,42.76,39500.0,28.3064,28.313,28.2535,28.2734,39500.0
2010-05-24 13:10:00,42.75,42.84,42.74,42.77,155700.0,28.2668,28.3263,28.2601,28.28,155700.0
2010-05-24 13:15:00,42.76,42.79,42.68,42.74,41700.0,28.2734,28.2932,28.2205,28.2601,41700.0
2010-05-24 13:20:00,42.75,42.83,42.72,42.82,32600.0,28.2668,28.3196,28.2469,28.313,32600.0
2010-05-24 13:25:00,42.82,42.93,42.81,42.85,47200.0,28.313,28.3858,28.3064,28.3329,47200.0
2010-05-24 13:30:00,42.86,42.95,42.84,42.86,22300.0,28.3395,28.399,28.3263,28.3395,22300.0
2010-05-24 13:35:00,42.86,42.87,42.79,42.82,27400.0,28.3395,28.3461,28.2932,28.313,27400.0
2010-05-24 13:40:00,42.81,42.91,42.79,42.81,26400.0,28.3064,28.3725,28.2932,28.3064,26400.0
2010-05-24 13:45:00,42.8,42.81,42.7,42.75,55200.0,28.2998,28.3064,28.2337,28.2668,55200.0
2010-05-24 13:50:00,42.75,42.79,42.71,42.73,37400.0,28.2668,28.2932,28.2403,28.2535,37400.0
2010-05-24 13:55:00,42.74,42.84,42.72,42.82,24700.0,28.2601,28.3263,28.2469,28.313,24700.0
2010-05-24 14:00:00,42.81,42.86,42.76,42.79,24200.0,28.3064,28.3395,28.2734,28.2932,24200.0
2010-05-24 14:05:00,42.79,42.82,42.74,42.81,17800.0,28.2932,28.313,28.2601,28.3064,17800.0
2010-05-24 14:10:00,42.81,42.89,42.8,42.85,24600.0,28.3064,28.3593,28.2998,28.3329,24600.0
2010-05-24 14:15:00,42.86,42.86,42.8,42.83,10300.0,28.3395,28.3395,28.2998,28.3196,10300.0
2010-05-24 14:20:00,42.83,42.85,42.77,42.82,28800.0,28.3196,28.3329,28.28,28.313,28800.0
2010-05-24 14:25:00,42.82,42.85,42.73,42.81,17000.0,28.313,28.3329,28.2535,28.3064,17000.0
2010-05-24 14:30:00,42.81,42.87,42.73,42.86,33400.0,28.3064,28.3461,28.2535,28.3395,33400.0
2010-05-24 14:35:00,42.87,42.88,42.73,42.77,29100.0,28.3461,28.3527,28.2535,28.28,29100.0
2010-05-24 14:40:00,42.76,42.8,42.74,42.77,43600.0,28.2734,28.2998,28.2601,28.28,43600.0
2010-05-24 14:45:00,42.77,42.77,42.55,42.58,69800.0,28.28,28.28,28.1345,28.1543,69800.0
2010-05-24 14:50:00,42.59,42.71,42.59,42.71,38000.0,28.161,28.2403,28.161,28.2403,38000.0
2010-05-24 14:55:00,42.71,42.74,42.55,42.57,63100.0,28.2403,28.2601,28.1345,28.1477,63100.0
2010-05-24 15:00:00,42.56,42.62,42.45,42.46,64800.0,28.1411,28.1808,28.0684,28.075,64800.0
2010-05-24 15:05:00,42.47,42.49,42.4,42.41,54600.0,28.0816,28.0948,28.0353,28.0419,54600.0
2010-05-24 15:10:00,42.41,42.53,42.41,42.53,35000.0,28.0419,28.1213,28.0419,28.1213,35000.0
2010-05-24 15:15:00,42.52,42.52,42.45,42.45,29200.0,28.1147,28.1147,28.0684,28.0684,29200.0
2010-05-24 15:20:00,42.46,42.57,42.46,42.55,45800.0,28.075,28.1477,28.075,28.1345,45800.0
2010-05-24 15:25:00,42.55,42.55,42.49,42.51,50100.0,28.1345,28.1345,28.0948,28.1081,50100.0
2010-05-24 15:30:00,42.52,42.62,42.47,42.59,48300.0,28.1147,28.1808,28.0816,28.161,48300.0
2010-05-24 15:35:00,42.59,42.64,42.57,42.62,50700.0,28.161,28.194,28.1477,28.1808,50700.0
2010-05-24 15:40:00,42.63,42.69,42.58,42.61,71600.0,28.1874,28.2271,28.1543,28.1742,71600.0
2010-05-24 15:45:00,42.6,42.63,42.42,42.46,153000.0,28.1676,28.1874,28.0486,28.075,153000.0
2010-05-24 15:50:00,42.45,42.46,42.32,42.32,171600.0,28.0684,28.075,27.9824,27.9824,171600.0
2010-05-24 15:55:00,42.33,42.34,42.25,42.27,212200.0,27.989,27.9957,27.9361,27.9494,212200.0
2010-05-25 09:30:00,40.81,40.96,40.57,40.72,288000.0,26.984,27.0832,26.8253,26.9245,288000.0
2010-05-25 09:35:00,40.7,40.98,40.56,40.73,319400.0,26.9113,27.0964,26.8187,26.9311,319400.0
2010-05-25 09:40:00,40.74,40.82,40.6,40.73,172500.0,26.9377,26.9906,26.8451,26.9311,172500.0
2010-05-25 09:45:00,40.73,41.06,40.72,41.06,132300.0,26.9311,27.1493,26.9245,27.1493,132300.0
2010-05-25 09:50:00,41.06,41.37,41.01,41.31,188400.0,27.1493,27.3543,27.1162,27.3146,188400.0
2010-05-25 09:55:00,41.3,41.42,41.27,41.3,135600.0,27.308,27.3873,27.2882,27.308,135600.0
2010-05-25 10:00:00,41.3,41.69,41.25,41.66,152600.0,27.308,27.5659,27.2749,27.546,152600.0
2010-05-25 10:05:00,41.68,41.68,41.33,41.33,83500.0,27.5593,27.5593,27.3278,27.3278,83500.0
2010-05-25 10:10:00,41.33,41.49,41.31,41.48,81300.0,27.3278,27.4336,27.3146,27.427,81300.0
2010-05-25 10:15:00,41.47,41.65,41.36,41.47,112600.0,27.4204,27.5394,27.3477,27.4204,112600.0
2010-05-25 10:20:00,41.47,41.54,41.28,41.35,70700.0,27.4204,27.4667,27.2948,27.3411,70700.0
2010-05-25 10:25:00,41.36,41.5,41.32,41.33,90600.0,27.3477,27.4402,27.3212,27.3278,90600.0
2010-05-25 10:30:00,41.33,41.48,41.3,41.35,61000.0,27.3278,27.427,27.308,27.3411,61000.0
2010-05-25 10:35:00,41.36,41.63,41.33,41.43,90700.0,27.3477,27.5262,27.3278,27.394,90700.0
2010-05-25 10:40:00,41.43,41.45,41.27,41.31,59800.0,27.394,27.4072,27.2882,27.3146,59800.0
2010-05-25 10:45:00,41.33,41.38,41.27,41.31,67900.0,27.3278,27.3609,27.2882,27.3146,67900.0
2010-05-25 10:50:00,41.31,41.35,41.22,41.26,91300.0,27.3146,27.3411,27.2551,27.2815,91300.0
2010-05-25 10:55:00,41.26,41.5,41.25,41.49,123500.0,27.2815,27.4402,27.2749,27.4336,123500.0
2010-05-25 11:00:00,41.48,41.59,41.47,41.56,79900.0,27.427,27.4997,27.4204,27.4799,79900.0
2010-05-25 11:05:00,41.57,41.84,41.56,41.72,136400.0,27.4865,27.6651,27.4799,27.5857,136400.0
2010-05-25 11:10:00,41.73,41.76,41.52,41.61,81100.0,27.5923,27.6122,27.4535,27.513,81100.0
2010-05-25 11:15:00,41.6,41.67,41.42,41.44,48100.0,27.5064,27.5526,27.3873,27.4006,48100.0
2010-05-25 11:20:00,41.44,41.49,41.37,41.44,63000.0,27.4006,27.4336,27.3543,27.4006,63000.0
2010-05-25 11:25:00,41.43,41.64,41.42,41.57,43800.0,27.394,27.5328,27.3873,27.4865,43800.0
2010-05-25 11:30:00,41.56,41.6,41.52,41.55,46600.0,27.4799,27.5064,27.4535,27.4733,46600.0
2010-05-25 11:35:00,41.54,41.59,41.49,41.53,52700.0,27.4667,27.4997,27.4336,27.4601,52700.0
2010-05-25 11:40:00,41.53,41.6,41.47,41.53,51800.0,27.4601,27.5064,27.4204,27.4601,51800.0
2010-05-25 11:45:00,41.55,41.59,41.49,41.56,31800.0,27.4733,27.4997,27.4336,27.4799,31800.0
2010-05-25 11:50:00,41.56,41.68,41.53,41.66,72700.0,27.4799,27.5593,27.4601,27.546,72700.0
2010-05-25 11:55:00,41.66,41.77,41.62,41.77,60900.0,27.546,27.6188,27.5196,27.6188,60900.0
2010-05-25 12:00:00,41.76,41.87,41.74,41.83,69700.0,27.6122,27.6849,27.5989,27.6584,69700.0
2010-05-25 12:05:00,41.82,41.84,41.66,41.69,52100.0,27.6518,27.6651,27.546,27.5659,52100.0
2010-05-25 12:10:00,41.68,41.87,41.67,41.85,123600.0,27.5593,27.6849,27.5526,27.6717,123600.0
2010-05-25 12:15:00,41.86,41.86,41.79,41.8,55000.0,27.6783,27.6783,27.632,27.6386,55000.0
2010-05-25 12:20:00,41.79,41.83,41.72,41.74,57100.0,27.632,27.6584,27.5857,27.5989,57100.0
2010-05-25 12:25:00,41.75,41.89,41.75,41.75,49500.0,27.6055,27.6981,27.6055,27.6055,49500.0
2010-05-25 12:30:00,41.74,41.75,41.61,41.65,41000.0,27.5989,27.6055,27.513,27.5394,41000.0
2010-05-25 12:35:00,41.64,41.7,41.63,41.7,41300.0,27.5328,27.5725,27.5262,27.5725,41300.0
2010-05-25 12:40:00,41.7,41.7,41.5,41.51,47500.0,27.5725,27.5725,27.4402,27.4469,47500.0
2010-05-25 12:45:00,41.51,41.64,41.51,41.64,30000.0,27.4469,27.5328,27.4469,27.5328,30000.0
2010-05-25 12:50:00,41.64,41.66,41.59,41.61,34300.0,27.5328,27.546,27.4997,27.513,34300.0
2010-05-25 12:55:00,41.62,41.72,41.61,41.63,38300.0,27.5196,27.5857,27.513,27.5262,38300.0
2010-05-25 13:00:00,41.64,41.69,41.56,41.63,36600.0,27.5328,27.5659,27.4799,27.5262,36600.0
2010-05-25 13:05:00,41.63,41.65,41.54,41.6,40900.0,27.5262,27.5394,27.4667,27.5064,40900.0
2010-05-25 13:10:00,41.59,41.63,41.52,41.6,33700.0,27.4997,27.5262,27.4535,27.5064,33700.0
2010-05-25 13:15:00,41.6,41.64,41.56,41.61,24100.0,27.5064,27.5328,27.4799,27.513,24100.0
2010-05-25 13:20:00,41.63,41.77,41.59,41.74,47800.0,27.5262,27.6188,27.4997,27.5989,47800.0
2010-05-25 13:25:00,41.74,41.77,41.7,41.74,24300.0,27.5989,27.6188,27.5725,27.5989,24300.0
2010-05-25 13:30:00,41.73,41.75,41.56,41.62,49100.0,27.5923,27.6055,27.4799,27.5196,49100.0
2010-05-25 13:35:00,41.63,41.66,41.51,41.55,63200.0,27.5262,27.546,27.4469,27.4733,63200.0
2010-05-25 13:40:00,41.56,41.64,41.5,41.61,61100.0,27.4799,27.5328,27.4402,27.513,61100.0
2010-05-25 13:45:00,41.62,41.64,41.58,41.63,35800.0,27.5196,27.5328,27.4931,27.5262,35800.0
2010-05-25 13:50:00,41.63,41.69,41.55,41.6,34100.0,27.5262,27.5659,27.4733,27.5064,34100.0
2010-05-25 13:55:00,41.6,41.68,41.56,41.62,52400.0,27.5064,27.5593,27.4799,27.5196,52400.0
2010-05-25 14:00:00,41.61,41.69,41.55,41.69,36400.0,27.513,27.5659,27.4733,27.5659,36400.0
2010-05-25 14:05:00,41.71,41.82,41.67,41.72,63700.0,27.5791,27.6518,27.5526,27.5857,63700.0
2010-05-25 14:10:00,41.74,41.9,41.72,41.88,41200.0,27.5989,27.7047,27.5857,27.6915,41200.0
2010-05-25 14:15:00,41.87,41.98,41.83,41.97,38700.0,27.6849,27.7576,27.6584,27.751,38700.0
2010-05-25 14:20:00,41.97,41.97,41.86,41.94,86800.0,27.751,27.751,27.6783,27.7312,86800.0
2010-05-25 14:25:00,41.95,42.04,41.95,41.95,104600.0,27.7378,27.7973,27.7378,27.7378,104600.0
2010-05-25 14:30:00,41.94,42.0,41.8,41.82,92100.0,27.7312,27.7708,27.6386,27.6518,92100.0
2010-05-25 14:35:00,41.81,42.01,41.78,41.97,81000.0,27.6452,27.7775,27.6254,27.751,81000.0
2010-05-25 14:40:00,41.98,42.15,41.94,42.09,96700.0,27.7576,27.87,27.7312,27.8304,96700.0
2010-05-25 14:45:00,42.09,42.35,42.08,42.31,142200.0,27.8304,28.0023,27.8237,27.9758,142200.0
2010-05-25 14:50:00,42.3,42.43,42.19,42.41,212200.0,27.9692,28.0552,27.8965,28.0419,212200.0
2010-05-25 14:55:00,42.4,42.42,42.23,42.26,129600.0,28.0353,28.0486,27.9229,27.9428,129600.0
2010-05-25 15:00:00,42.26,42.48,42.25,42.41,142700.0,27.9428,28.0882,27.9361,28.0419,142700.0
2010-05-25 15:05:00,42.41,42.64,42.41,42.56,258900.0,28.0419,28.194,28.0419,28.1411,258900.0
2010-05-25 15:10:00,42.57,42.61,42.47,42.49,122800.0,28.1477,28.1742,28.0816,28.0948,122800.0
2010-05-25 15:15:00,42.5,42.52,42.39,42.46,73000.0,28.1014,28.1147,28.0287,28.075,73000.0
2010-05-25 15:20:00,42.46,42.72,42.46,42.68,147300.0,28.075,28.2469,28.075,28.2205,147300.0
2010-05-25 15:25:00,42.69,42.75,42.61,42.71,110800.0,28.2271,28.2668,28.1742,28.2403,110800.0
2010-05-25 15:30:00,42.71,42.89,42.66,42.84,170600.0,28.2403,28.3593,28.2072,28.3263,170600.0
2010-05-25 15:35:00,42.84,42.91,42.7,42.74,188100.0,28.3263,28.3725,28.2337,28.2601,188100.0
2010-05-25 15:40:00,42.75,42.99,42.75,42.91,198100.0,28.2668,28.4254,28.2668,28.3725,198100.0
2010-05-25 15:45:00,42.9,42.94,42.81,42.92,233800.0,28.3659,28.3924,28.3064,28.3792,233800.0
2010-05-25 15:50:00,42.92,42.93,42.68,42.8,229000.0,28.3792,28.3858,28.2205,28.2998,229000.0
2010-05-25 15:55:00,42.79,42.94,42.79,42.93,287100.0,28.2932,28.3924,28.2932,28.3858,287100.0
2010-05-26 09:30:00,43.22,43.9,43.15,43.62,145500.0,28.5775,29.0271,28.5312,28.842,145500.0
2010-05-26 09:35:00,43.65,43.69,43.35,43.67,150700.0,28.8618,28.8883,28.6635,28.8751,150700.0
2010-05-26 09:40:00,43.67,43.76,43.52,43.55,77600.0,28.8751,28.9346,28.7759,28.7957,77600.0
2010-05-26 09:45:00,43.55,43.55,43.25,43.37,114100.0,28.7957,28.7957,28.5974,28.6767,114100.0
2010-05-26 09:50:00,43.37,43.48,43.22,43.29,90700.0,28.6767,28.7494,28.5775,28.6238,90700.0
2010-05-26 09:55:00,43.28,43.63,43.28,43.52,82900.0,28.6172,28.8486,28.6172,28.7759,82900.0
2010-05-26 10:00:00,43.52,43.59,43.43,43.47,118400.0,28.7759,28.8222,28.7164,28.7428,118400.0
2010-05-26 10:05:00,43.46,43.47,43.05,43.09,225900.0,28.7362,28.7428,28.4651,28.4916,225900.0
2010-05-26 10:10:00,43.09,43.26,43.08,43.26,97200.0,28.4916,28.604,28.485,28.604,97200.0
2010-05-26 10:15:00,43.25,43.4,43.2,43.4,145400.0,28.5974,28.6965,28.5643,28.6965,145400.0
2010-05-26 10:20:00,43.4,43.53,43.37,43.49,208100.0,28.6965,28.7825,28.6767,28.756,208100.0
2010-05-26 10:25:00,43.49,43.51,43.4,43.47,61600.0,28.756,28.7693,28.6965,28.7428,61600.0
2010-05-26 10:30:00,43.49,43.7,43.41,43.67,154400.0,28.756,28.8949,28.7032,28.8751,154400.0
2010-05-26 10:35:00,43.68,43.92,43.66,43.88,99900.0,28.8817,29.0404,28.8685,29.0139,99900.0
2010-05-26 10:40:00,43.89,44.0,43.82,43.87,64800.0,29.0205,29.0933,28.9742,29.0073,64800.0
2010-05-26 10:45:00,43.87,44.0,43.85,43.88,101800.0,29.0073,29.0933,28.9941,29.0139,101800.0
2010-05-26 10:50:00,43.88,43.93,43.63,43.64,57000.0,29.0139,29.047,28.8486,28.8552,57000.0
2010-05-26 10:55:00,43.64,43.66,43.48,43.56,61400.0,28.8552,28.8685,28.7494,28.8023,61400.0
2010-05-26 11:00:00,43.56,43.57,43.4,43.45,55500.0,28.8023,28.8089,28.6965,28.7296,55500.0
2010-05-26 11:05:00,43.44,43.61,43.32,43.6,78600.0,28.723,28.8354,28.6436,28.8288,78600.0
2010-05-26 11:10:00,43.59,43.65,43.5,43.61,46200.0,28.8222,28.8618,28.7627,28.8354,46200.0
2010-05-26 11:15:00,43.61,43.63,43.48,43.59,37900.0,28.8354,28.8486,28.7494,28.8222,37900.0
2010-05-26 11:20:00,43.6,43.61,43.37,43.41,62900.0,28.8288,28.8354,28.6767,28.7032,62900.0
2010-05-26 11:25:00,43.41,43.42,43.17,43.2,79900.0,28.7032,28.7098,28.5445,28.5643,79900.0
2010-05-26 11:30:00,43.2,43.28,43.15,43.19,56200.0,28.5643,28.6172,28.5312,28.5577,56200.0
2010-05-26 11:35:00,43.18,43.27,43.15,43.23,52100.0,28.5511,28.6106,28.5312,28.5841,52100.0
2010-05-26 11:40:00,43.21,43.36,43.19,43.29,57000.0,28.5709,28.6701,28.5577,28.6238,57000.0
2010-05-26 11:45:00,43.27,43.38,43.15,43.23,94600.0,28.6106,28.6833,28.5312,28.5841,94600.0
2010-05-26 11:50:00,43.24,43.27,43.12,43.23,64500.0,28.5907,28.6106,28.5114,28.5841,64500.0
2010-05-26 11:55:00,43.23,43.35,43.22,43.29,54700.0,28.5841,28.6635,28.5775,28.6238,54700.0
2010-05-26 12:00:00,43.31,43.35,43.2,43.31,42400.0,28.637,28.6635,28.5643,28.637,42400.0
2010-05-26 12:05:00,43.31,43.39,43.31,43.38,38100.0,28.637,28.6899,28.637,28.6833,38100.0
2010-05-26 12:10:00,43.38,43.43,43.31,43.33,30200.0,28.6833,28.7164,28.637,28.6503,30200.0
2010-05-26 12:15:00,43.33,43.45,43.33,43.42,26300.0,28.6503,28.7296,28.6503,28.7098,26300.0
2010-05-26 12:20:00,43.41,43.56,43.4,43.46,42600.0,28.7032,28.8023,28.6965,28.7362,42600.0
2010-05-26 12:25:00,43.46,43.51,43.39,43.4,33400.0,28.7362,28.7693,28.6899,28.6965,33400.0
2010-05-26 12:30:00,43.4,43.41,43.33,43.39,39200.0,28.6965,28.7032,28.6503,28.6899,39200.0
2010-05-26 12:35:00,43.38,43.5,43.38,43.47,28600.0,28.6833,28.7627,28.6833,28.7428,28600.0
2010-05-26 12:40:00,43.46,43.48,43.24,43.3,35200.0,28.7362,28.7494,28.5907,28.6304,35200.0
2010-05-26 12:45:00,43.31,43.43,43.3,43.32,28500.0,28.637,28.7164,28.6304,28.6436,28500.0
2010-05-26 12:50:00,43.3,43.41,43.26,43.41,54000.0,28.6304,28.7032,28.604,28.7032,54000.0
2010-05-26 12:55:00,43.4,43.43,43.34,43.43,34600.0,28.6965,28.7164,28.6569,28.7164,34600.0
2010-05-26 13:00:00,43.43,43.46,43.4,43.41,33800.0,28.7164,28.7362,28.6965,28.7032,33800.0
2010-05-26 13:05:00,43.4,43.48,43.34,43.45,35000.0,28.6965,28.7494,28.6569,28.7296,35000.0
2010-05-26 13:10:00,43.45,43.46,43.34,43.36,29700.0,28.7296,28.7362,28.6569,28.6701,29700.0
2010-05-26 13:15:00,43.38,43.44,43.31,43.32,31700.0,28.6833,28.723,28.637,28.6436,31700.0
2010-05-26 13:20:00,43.31,43.4,43.31,43.38,34400.0,28.637,28.6965,28.637,28.6833,34400.0
2010-05-26 13:25:00,43.39,43.39,43.31,43.36,34900.0,28.6899,28.6899,28.637,28.6701,34900.0
2010-05-26 13:30:00,43.35,43.42,43.32,43.41,27500.0,28.6635,28.7098,28.6436,28.7032,27500.0
2010-05-26 13:35:00,43.41,43.54,43.41,43.48,39000.0,28.7032,28.7891,28.7032,28.7494,39000.0
2010-05-26 13:40:00,43.48,43.55,43.44,43.46,40100.0,28.7494,28.7957,28.723,28.7362,40100.0
2010-05-26 13:45:00,43.47,43.52,43.46,43.51,23000.0,28.7428,28.7759,28.7362,28.7693,23000.0
2010-05-26 13:50:00,43.52,43.54,43.48,43.5,21400.0,28.7759,28.7891,28.7494,28.7627,21400.0
2010-05-26 13:55:00,43.5,43.58,43.47,43.49,40300.0,28.7627,28.8156,28.7428,28.756,40300.0
2010-05-26 14:00:00,43.5,43.54,43.41,43.42,42600.0,28.7627,28.7891,28.7032,28.7098,42600.0
2010-05-26 14:05:00,43.42,43.51,43.42,43.51,28200.0,28.7098,28.7693,28.7098,28.7693,28200.0
2010-05-26 14:10:00,43.49,43.51,43.38,43.4,36000.0,28.756,28.7693,28.6833,28.6965,36000.0
2010-05-26 14:15:00,43.4,43.46,43.35,43.46,34000.0,28.6965,28.7362,28.6635,28.7362,34000.0
2010-05-26 14:20:00,43.46,43.49,43.34,43.39,99800.0,28.7362,28.756,28.6569,28.6899,99800.0
2010-05-26 14:25:00,43.39,43.41,43.29,43.29,77300.0,28.6899,28.7032,28.6238,28.6238,77300.0
2010-05-26 14:30:00,43.28,43.31,43.11,43.24,68500.0,28.6172,28.637,28.5048,28.5907,68500.0
2010-05-26 14:35:00,43.23,43.24,43.06,43.19,82200.0,28.5841,28.5907,28.4717,28.5577,82200.0
2010-05-26 14:40:00,43.19,43.21,43.05,43.09,57000.0,28.5577,28.5709,28.4651,28.4916,57000.0
2010-05-26 14:45:00,43.1,43.12,42.97,43.0,73300.0,28.4982,28.5114,28.4122,28.4321,73300.0
2010-05-26 14:50:00,42.99,43.0,42.89,42.9,45300.0,28.4254,28.4321,28.3593,28.3659,45300.0
2010-05-26 14:55:00,42.91,43.03,42.9,42.96,109300.0,28.3725,28.4519,28.3659,28.4056,109300.0
2010-05-26 15:00:00,42.96,43.09,42.92,42.94,124300.0,28.4056,28.4916,28.3792,28.3924,124300.0
2010-05-26 15:05:00,42.94,42.99,42.9,42.93,102400.0,28.3924,28.4254,28.3659,28.3858,102400.0
2010-05-26 15:10:00,42.94,43.03,42.92,43.01,85300.0,28.3924,28.4519,28.3792,28.4387,85300.0
2010-05-26 15:15:00,43.02,43.02,42.8,42.86,87200.0,28.4453,28.4453,28.2998,28.3395,87200.0
2010-05-26 15:20:00,42.86,42.9,42.63,42.63,112300.0,28.3395,28.3659,28.1874,28.1874,112300.0
2010-05-26 15:25:00,42.64,42.64,42.38,42.53,171900.0,28.194,28.194,28.0221,28.1213,171900.0
2010-05-26 15:30:00,42.52,42.54,42.38,42.39,220700.0,28.1147,28.1279,28.0221,28.0287,220700.0
2010-05-26 15:35:00,42.39,42.51,42.32,42.5,184000.0,28.0287,28.1081,27.9824,28.1014,184000.0
2010-05-26 15:40:00,42.51,42.7,42.51,42.66,164400.0,28.1081,28.2337,28.1081,28.2072,164400.0
2010-05-26 15:45:00,42.65,42.67,42.46,42.52,243200.0,28.2006,28.2139,28.075,28.1147,243200.0
2010-05-26 15:50:00,42.52,42.57,42.43,42.53,218700.0,28.1147,28.1477,28.0552,28.1213,218700.0
2010-05-26 15:55:00,42.52,42.55,42.42,42.43,236100.0,28.1147,28.1345,28.0486,28.0552,236100.0
2010-05-27 09:30:00,43.8,43.83,43.39,43.39,110600.0,28.961,28.9809,28.6899,28.6899,110600.0
2010-05-27 09:35:00,43.35,43.36,43.0,43.02,118300.0,28.6635,28.6701,28.4321,28.4453,118300.0
2010-05-27 09:40:00,43.06,43.41,43.02,43.36,84700.0,28.4717,28.7032,28.4453,28.6701,84700.0
2010-05-27 09:45:00,43.37,43.45,43.25,43.28,53600.0,28.6767,28.7296,28.5974,28.6172,53600.0
2010-05-27 09:50:00,43.25,43.35,43.2,43.29,64000.0,28.5974,28.6635,28.5643,28.6238,64000.0
2010-05-27 09:55:00,43.27,43.3,43.04,43.21,58800.0,28.6106,28.6304,28.4585,28.5709,58800.0
2010-05-27 10:00:00,43.23,43.23,43.03,43.09,63900.0,28.5841,28.5841,28.4519,28.4916,63900.0
2010-05-27 10:05:00,43.09,43.38,43.09,43.37,81800.0,28.4916,28.6833,28.4916,28.6767,81800.0
2010-05-27 10:10:00,43.36,43.52,43.36,43.44,64100.0,28.6701,28.7759,28.6701,28.723,64100.0
2010-05-27 10:15:00,43.44,43.46,43.3,43.39,57000.0,28.723,28.7362,28.6304,28.6899,57000.0
2010-05-27 10:20:00,43.37,43.48,43.32,43.46,30800.0,28.6767,28.7494,28.6436,28.7362,30800.0
2010-05-27 10:25:00,43.46,43.56,43.44,43.55,41200.0,28.7362,28.8023,28.723,28.7957,41200.0
2010-05-27 10:30:00,43.54,43.72,43.52,43.66,58900.0,28.7891,28.9081,28.7759,28.8685,58900.0
2010-05-27 10:35:00,43.65,43.67,43.49,43.49,55000.0,28.8618,28.8751,28.756,28.756,55000.0
2010-05-27 10:40:00,43.49,43.52,43.42,43.42,105200.0,28.756,28.7759,28.7098,28.7098,105200.0
2010-05-27 10:45:00,43.44,43.46,43.31,43.41,75400.0,28.723,28.7362,28.637,28.7032,75400.0
2010-05-27 10:50:00,43.42,43.65,43.4,43.63,59400.0,28.7098,28.8618,28.6965,28.8486,59400.0
2010-05-27 10:55:00,43.62,43.64,43.52,43.55,25000.0,28.842,28.8552,28.7759,28.7957,25000.0
2010-05-27 11:00:00,43.56,43.62,43.53,43.56,40200.0,28.8023,28.842,28.7825,28.8023,40200.0
2010-05-27 11:05:00,43.56,43.6,43.51,43.52,36400.0,28.8023,28.8288,28.7693,28.7759,36400.0
2010-05-27 11:10:00,43.5,43.54,43.41,43.42,25400.0,28.7627,28.7891,28.7032,28.7098,25400.0
2010-05-27 11:15:00,43.43,43.46,43.3,43.36,55000.0,28.7164,28.7362,28.6304,28.6701,55000.0
2010-05-27 11:20:00,43.37,43.38,43.31,43.34,41000.0,28.6767,28.6833,28.637,28.6569,41000.0
2010-05-27 11:25:00,43.33,43.47,43.33,43.41,64500.0,28.6503,28.7428,28.6503,28.7032,64500.0
2010-05-27 11:30:00,43.41,43.45,43.3,43.38,57400.0,28.7032,28.7296,28.6304,28.6833,57400.0
2010-05-27 11:35:00,43.38,43.4,43.28,43.29,53400.0,28.6833,28.6965,28.6172,28.6238,53400.0
2010-05-27 11:40:00,43.26,43.28,43.2,43.24,56000.0,28.604,28.6172,28.5643,28.5907,56000.0
2010-05-27 11:45:00,43.26,43.28,43.19,43.26,30300.0,28.604,28.6172,28.5577,28.604,30300.0
2010-05-27 11:50:00,43.24,43.33,43.23,43.31,66700.0,28.5907,28.6503,28.5841,28.637,66700.0
2010-05-27 11:55:00,43.31,43.45,43.29,43.42,56000.0,28.637,28.7296,28.6238,28.7098,56000.0
2010-05-27 12:00:00,43.43,43.43,43.32,43.34,44400.0,28.7164,28.7164,28.6436,28.6569,44400.0
2010-05-27 12:05:00,43.33,43.37,43.24,43.27,69000.0,28.6503,28.6767,28.5907,28.6106,69000.0
2010-05-27 12:10:00,43.27,43.34,43.19,43.33,51800.0,28.6106,28.6569,28.5577,28.6503,51800.0
2010-05-27 12:15:00,43.34,43.34,43.19,43.23,41500.0,28.6569,28.6569,28.5577,28.5841,41500.0
2010-05-27 12:20:00,43.21,43.22,43.13,43.15,64500.0,28.5709,28.5775,28.518,28.5312,64500.0
2010-05-27 12:25:00,43.16,43.21,43.11,43.16,71400.0,28.5378,28.5709,28.5048,28.5378,71400.0
2010-05-27 12:30:00,43.18,43.25,43.16,43.2,53700.0,28.5511,28.5974,28.5378,28.5643,53700.0
2010-05-27 12:35:00,43.21,43.28,43.21,43.26,35700.0,28.5709,28.6172,28.5709,28.604,35700.0
2010-05-27 12:40:00,43.25,43.27,43.2,43.2,37600.0,28.5974,28.6106,28.5643,28.5643,37600.0
2010-05-27 12:45:00,43.21,43.28,43.19,43.26,26800.0,28.5709,28.6172,28.5577,28.604,26800.0
2010-05-27 12:50:00,43.26,43.26,43.2,43.21,35800.0,28.604,28.604,28.5643,28.5709,35800.0
2010-05-27 12:55:00,43.22,43.26,43.19,43.19,32600.0,28.5775,28.604,28.5577,28.5577,32600.0
2010-05-27 13:00:00,43.19,43.21,43.1,43.15,71300.0,28.5577,28.5709,28.4982,28.5312,71300.0
2010-05-27 13:05:00,43.15,43.16,43.0,43.02,121200.0,28.5312,28.5378,28.4321,28.4453,121200.0
2010-05-27 13:10:00,43.03,43.05,42.98,43.03,67200.0,28.4519,28.4651,28.4188,28.4519,67200.0
2010-05-27 13:15:00,43.03,43.2,43.03,43.2,57700.0,28.4519,28.5643,28.4519,28.5643,57700.0
2010-05-27 13:20:00,43.19,43.32,43.18,43.25,47600.0,28.5577,28.6436,28.5511,28.5974,47600.0
2010-05-27 13:25:00,43.27,43.29,43.21,43.21,31100.0,28.6106,28.6238,28.5709,28.5709,31100.0
2010-05-27 13:30:00,43.22,43.24,43.19,43.22,30800.0,28.5775,28.5907,28.5577,28.5775,30800.0
2010-05-27 13:35:00,43.23,43.31,43.21,43.25,89100.0,28.5841,28.637,28.5709,28.5974,89100.0
2010-05-27 13:40:00,43.24,43.27,43.18,43.23,32700.0,28.5907,28.6106,28.5511,28.5841,32700.0
2010-05-27 13:45:00,43.24,43.26,43.18,43.26,28100.0,28.5907,28.604,28.5511,28.604,28100.0
2010-05-27 13:50:00,43.26,43.33,43.22,43.27,55300.0,28.604,28.6503,28.5775,28.6106,55300.0
2010-05-27 13:55:00,43.27,43.32,43.24,43.26,59100.0,28.6106,28.6436,28.5907,28.604,59100.0
2010-05-27 14:00:00,43.28,43.3,43.18,43.19,37400.0,28.6172,28.6304,28.5511,28.5577,37400.0
2010-05-27 14:05:00,43.2,43.33,43.2,43.28,76900.0,28.5643,28.6503,28.5643,28.6172,76900.0
2010-05-27 14:10:00,43.28,43.43,43.28,43.36,82800.0,28.6172,28.7164,28.6172,28.6701,82800.0
2010-05-27 14:15:00,43.36,43.42,43.33,43.38,98200.0,28.6701,28.7098,28.6503,28.6833,98200.0
2010-05-27 14:20:00,43.38,43.43,43.36,43.39,68600.0,28.6833,28.7164,28.6701,28.6899,68600.0
2010-05-27 14:25:00,43.38,43.4,43.36,43.4,32900.0,28.6833,28.6965,28.6701,28.6965,32900.0
2010-05-27 14:30:00,43.39,43.41,43.32,43.38,61500.0,28.6899,28.7032,28.6436,28.6833,61500.0
2010-05-27 14:35:00,43.38,43.46,43.37,43.4,50900.0,28.6833,28.7362,28.6767,28.6965,50900.0
2010-05-27 14:40:00,43.41,43.42,43.35,43.36,34000.0,28.7032,28.7098,28.6635,28.6701,34000.0
2010-05-27 14:45:00,43.37,43.42,43.33,43.42,55300.0,28.6767,28.7098,28.6503,28.7098,55300.0
2010-05-27 14:50:00,43.41,43.42,43.3,43.31,60500.0,28.7032,28.7098,28.6304,28.637,60500.0
2010-05-27 14:55:00,43.32,43.45,43.32,43.42,45200.0,28.6436,28.7296,28.6436,28.7098,45200.0
2010-05-27 15:00:00,43.41,43.49,43.38,43.46,73000.0,28.7032,28.756,28.6833,28.7362,73000.0
2010-05-27 15:05:00,43.46,43.48,43.42,43.48,53300.0,28.7362,28.7494,28.7098,28.7494,53300.0
2010-05-27 15:10:00,43.48,43.57,43.44,43.54,95000.0,28.7494,28.8089,28.723,28.7891,95000.0
2010-05-27 15:15:00,43.54,43.6,43.47,43.49,77000.0,28.7891,28.8288,28.7428,28.756,77000.0
2010-05-27 15:20:00,43.49,43.5,43.4,43.48,76700.0,28.756,28.7627,28.6965,28.7494,76700.0
2010-05-27 15:25:00,43.47,43.51,43.4,43.51,72400.0,28.7428,28.7693,28.6965,28.7693,72400.0
2010-05-27 15:30:00,43.5,43.57,43.47,43.53,88900.0,28.7627,28.8089,28.7428,28.7825,88900.0
2010-05-27 15:35:00,43.54,43.6,43.52,43.58,102800.0,28.7891,28.8288,28.7759,28.8156,102800.0
2010-05-27 15:40:00,43.58,43.67,43.54,43.62,141300.0,28.8156,28.8751,28.7891,28.842,141300.0
2010-05-27 15:45:00,43.63,43.7,43.6,43.69,156300.0,28.8486,28.8949,28.8288,28.8883,156300.0
2010-05-27 15:50:00,43.68,43.79,43.66,43.76,216600.0,28.8817,28.9544,28.8685,28.9346,216600.0
2010-05-27 15:55:00,43.76,43.89,43.75,43.88,301500.0,28.9346,29.0205,28.928,29.0139,301500.0
2010-05-28 09:30:00,43.56,43.65,43.42,43.49,90500.0,28.8023,28.8618,28.7098,28.756,90500.0
2010-05-28 09:35:00,43.52,43.62,43.29,43.53,97100.0,28.7759,28.842,28.6238,28.7825,97100.0
2010-05-28 09:40:00,43.53,43.53,43.22,43.25,70200.0,28.7825,28.7825,28.5775,28.5974,70200.0
2010-05-28 09:45:00,43.25,43.44,43.2,43.32,38500.0,28.5974,28.723,28.5643,28.6436,38500.0
2010-05-28 09:50:00,43.31,43.35,43.21,43.26,42700.0,28.637,28.6635,28.5709,28.604,42700.0
2010-05-28 09:55:00,43.28,43.48,43.2,43.48,36000.0,28.6172,28.7494,28.5643,28.7494,36000.0
2010-05-28 10:00:00,43.46,43.57,43.43,43.5,43000.0,28.7362,28.8089,28.7164,28.7627,43000.0
2010-05-28 10:05:00,43.5,43.6,43.46,43.57,76500.0,28.7627,28.8288,28.7362,28.8089,76500.0
2010-05-28 10:10:00,43.56,43.64,43.48,43.6,47300.0,28.8023,28.8552,28.7494,28.8288,47300.0
2010-05-28 10:15:00,43.61,43.72,43.52,43.52,31500.0,28.8354,28.9081,28.7759,28.7759,31500.0
2010-05-28 10:20:00,43.53,43.6,43.38,43.39,44300.0,28.7825,28.8288,28.6833,28.6899,44300.0
2010-05-28 10:25:00,43.4,43.45,43.38,43.4,49300.0,28.6965,28.7296,28.6833,28.6965,49300.0
2010-05-28 10:30:00,43.41,43.52,43.39,43.52,21900.0,28.7032,28.7759,28.6899,28.7759,21900.0
2010-05-28 10:35:00,43.52,43.55,43.37,43.37,47600.0,28.7759,28.7957,28.6767,28.6767,47600.0
2010-05-28 10:40:00,43.38,43.41,43.18,43.2,76100.0,28.6833,28.7032,28.5511,28.5643,76100.0
2010-05-28 10:45:00,43.2,43.36,43.12,43.12,47700.0,28.5643,28.6701,28.5114,28.5114,47700.0
2010-05-28 10:50:00,43.13,43.25,43.12,43.17,35100.0,28.518,28.5974,28.5114,28.5445,35100.0
2010-05-28 10:55:00,43.16,43.25,43.15,43.21,20600.0,28.5378,28.5974,28.5312,28.5709,20600.0
2010-05-28 11:00:00,43.21,43.28,43.17,43.19,26300.0,28.5709,28.6172,28.5445,28.5577,26300.0
2010-05-28 11:05:00,43.18,43.22,43.08,43.15,74000.0,28.5511,28.5775,28.485,28.5312,74000.0
2010-05-28 11:10:00,43.15,43.24,43.0,43.03,30000.0,28.5312,28.5907,28.4321,28.4519,30000.0
2010-05-28 11:15:00,43.03,43.04,42.92,42.97,51200.0,28.4519,28.4585,28.3792,28.4122,51200.0
2010-05-28 11:20:00,42.97,43.0,42.95,43.0,35300.0,28.4122,28.4321,28.399,28.4321,35300.0
2010-05-28 11:25:00,43.01,43.12,43.0,43.11,21400.0,28.4387,28.5114,28.4321,28.5048,21400.0
2010-05-28 11:30:00,43.1,43.15,43.08,43.15,21700.0,28.4982,28.5312,28.485,28.5312,21700.0
2010-05-28 11:35:00,43.14,43.21,43.12,43.12,20700.0,28.5246,28.5709,28.5114,28.5114,20700.0
2010-05-28 11:40:00,43.13,43.25,43.11,43.24,22000.0,28.518,28.5974,28.5048,28.5907,22000.0
2010-05-28 11:45:00,43.24,43.32,43.22,43.26,34200.0,28.5907,28.6436,28.5775,28.604,34200.0
2010-05-28 11:50:00,43.26,43.31,43.23,43.3,26600.0,28.604,28.637,28.5841,28.6304,26600.0
2010-05-28 11:55:00,43.3,43.3,43.17,43.23,31300.0,28.6304,28.6304,28.5445,28.5841,31300.0
2010-05-28 12:00:00,43.24,43.31,43.18,43.2,30500.0,28.5907,28.637,28.5511,28.5643,30500.0
2010-05-28 12:05:00,43.19,43.26,43.18,43.26,24400.0,28.5577,28.604,28.5511,28.604,24400.0
2010-05-28 12:10:00,43.27,43.33,43.25,43.25,15800.0,28.6106,28.6503,28.5974,28.5974,15800.0
2010-05-28 12:15:00,43.24,43.28,43.21,43.27,20900.0,28.5907,28.6172,28.5709,28.6106,20900.0
2010-05-28 12:20:00,43.28,43.32,43.27,43.29,22700.0,28.6172,28.6436,28.6106,28.6238,22700.0
2010-05-28 12:25:00,43.3,43.31,43.26,43.28,11600.0,28.6304,28.637,28.604,28.6172,11600.0
2010-05-28 12:30:00,43.28,43.38,43.28,43.35,15200.0,28.6172,28.6833,28.6172,28.6635,15200.0
2010-05-28 12:35:00,43.34,43.34,42.88,42.91,79800.0,28.6569,28.6569,28.3527,28.3725,79800.0
2010-05-28 12:40:00,42.88,43.07,42.85,42.88,87900.0,28.3527,28.4783,28.3329,28.3527,87900.0
2010-05-28 12:45:00,42.85,42.97,42.77,42.96,78400.0,28.3329,28.4122,28.28,28.4056,78400.0
2010-05-28 12:50:00,42.95,43.05,42.91,43.04,27500.0,28.399,28.4651,28.3725,28.4585,27500.0
2010-05-28 12:55:00,43.04,43.1,42.98,43.02,23200.0,28.4585,28.4982,28.4188,28.4453,23200.0
2010-05-28 13:00:00,43.04,43.1,43.01,43.01,27800.0,28.4585,28.4982,28.4387,28.4387,27800.0
2010-05-28 13:05:00,43.0,43.03,42.9,42.94,47300.0,28.4321,28.4519,28.3659,28.3924,47300.0
2010-05-28 13:10:00,42.92,43.03,42.9,42.93,18500.0,28.3792,28.4519,28.3659,28.3858,18500.0
2010-05-28 13:15:00,42.92,42.99,42.85,42.98,22000.0,28.3792,28.4254,28.3329,28.4188,22000.0
2010-05-28 13:20:00,43.0,43.02,42.93,42.95,23500.0,28.4321,28.4453,28.3858,28.399,23500.0
2010-05-28 13:25:00,42.95,43.0,42.91,42.92,13400.0,28.399,28.4321,28.3725,28.3792,13400.0
2010-05-28 13:30:00,42.92,42.97,42.87,42.89,20900.0,28.3792,28.4122,28.3461,28.3593,20900.0
2010-05-28 13:35:00,42.89,42.9,42.82,42.87,24000.0,28.3593,28.3659,28.313,28.3461,24000.0
2010-05-28 13:40:00,42.87,42.9,42.82,42.87,32100.0,28.3461,28.3659,28.313,28.3461,32100.0
2010-05-28 13:45:00,42.88,42.88,42.75,42.78,36200.0,28.3527,28.3527,28.2668,28.2866,36200.0
2010-05-28 13:50:00,42.79,42.83,42.75,42.81,71200.0,28.2932,28.3196,28.2668,28.3064,71200.0
2010-05-28 13:55:00,42.79,42.84,42.69,42.73,29200.0,28.2932,28.3263,28.2271,28.2535,29200.0
2010-05-28 14:00:00,42.71,42.75,42.64,42.71,32100.0,28.2403,28.2668,28.194,28.2403,32100.0
2010-05-28 14:05:00,42.71,42.77,42.62,42.71,36000.0,28.2403,28.28,28.1808,28.2403,36000.0
2010-05-28 14:10:00,42.72,42.77,42.69,42.72,45500.0,28.2469,28.28,28.2271,28.2469,45500.0
2010-05-28 14:15:00,42.71,42.81,42.68,42.81,13600.0,28.2403,28.3064,28.2205,28.3064,13600.0
2010-05-28 14:20:00,42.8,42.84,42.75,42.79,21300.0,28.2998,28.3263,28.2668,28.2932,21300.0
2010-05-28 14:25:00,42.78,42.93,42.77,42.91,12400.0,28.2866,28.3858,28.28,28.3725,12400.0
2010-05-28 14:30:00,42.9,42.93,42.86,42.91,14000.0,28.3659,28.3858,28.3395,28.3725,14000.0
2010-05-28 14:35:00,42.91,43.01,42.87,43.0,24700.0,28.3725,28.4387,28.3461,28.4321,24700.0
2010-05-28 14:40:00,42.98,43.05,42.98,43.01,28300.0,28.4188,28.4651,28.4188,28.4387,28300.0
2010-05-28 14:45:00,43.01,43.25,43.01,43.25,55000.0,28.4387,28.5974,28.4387,28.5974,55000.0
2010-05-28 14:50:00,43.24,43.31,43.2,43.25,24400.0,28.5907,28.637,28.5643,28.5974,24400.0
2010-05-28 14:55:00,43.26,43.26,43.11,43.16,21300.0,28.604,28.604,28.5048,28.5378,21300.0
2010-05-28 15:00:00,43.15,43.18,43.1,43.14,29900.0,28.5312,28.5511,28.4982,28.5246,29900.0
2010-05-28 15:05:00,43.13,43.24,43.13,43.15,42800.0,28.518,28.5907,28.518,28.5312,42800.0
2010-05-28 15:10:00,43.15,43.27,43.15,43.21,49300.0,28.5312,28.6106,28.5312,28.5709,49300.0
2010-05-28 15:15:00,43.2,43.3,43.16,43.3,89600.0,28.5643,28.6304,28.5378,28.6304,89600.0
2010-05-28 15:20:00,43.3,43.39,43.3,43.34,60800.0,28.6304,28.6899,28.6304,28.6569,60800.0
2010-05-28 15:25:00,43.35,43.41,43.31,43.37,35200.0,28.6635,28.7032,28.637,28.6767,35200.0
2010-05-28 15:30:00,43.38,43.46,43.36,43.41,39900.0,28.6833,28.7362,28.6701,28.7032,39900.0
2010-05-28 15:35:00,43.4,43.41,43.28,43.31,74300.0,28.6965,28.7032,28.6172,28.637,74300.0
2010-05-28 15:40:00,43.31,43.39,43.25,43.38,80100.0,28.637,28.6899,28.5974,28.6833,80100.0
2010-05-28 15:45:00,43.38,43.38,43.04,43.23,205300.0,28.6833,28.6833,28.4585,28.5841,205300.0
2010-05-28 15:50:00,43.22,43.32,43.18,43.32,142500.0,28.5775,28.6436,28.5511,28.6436,142500.0
2010-05-28 15:55:00,43.31,43.31,43.01,43.02,241300.0,28.637,28.637,28.4387,28.4453,241300.0
2010-06-01 09:30:00,42.56,42.56,42.14,42.4,60400.0,28.1411,28.1411,27.8634,28.0353,60400.0
2010-06-01 09:35:00,42.38,42.49,42.21,42.47,100900.0,28.0221,28.0948,27.9097,28.0816,100900.0
2010-06-01 09:40:00,42.47,42.57,42.33,42.47,38400.0,28.0816,28.1477,27.989,28.0816,38400.0
2010-06-01 09:45:00,42.48,42.49,42.33,42.48,50400.0,28.0882,28.0948,27.989,28.0882,50400.0
2010-06-01 09:50:00,42.47,42.55,42.38,42.43,40100.0,28.0816,28.1345,28.0221,28.0552,40100.0
2010-06-01 09:55:00,42.44,42.51,42.37,42.39,26500.0,28.0618,28.1081,28.0155,28.0287,26500.0
2010-06-01 10:00:00,42.38,42.69,42.38,42.64,52800.0,28.0221,28.2271,28.0221,28.194,52800.0
2010-06-01 10:05:00,42.67,42.7,42.5,42.54,41200.0,28.2139,28.2337,28.1014,28.1279,41200.0
2010-06-01 10:10:00,42.54,42.54,42.4,42.45,35800.0,28.1279,28.1279,28.0353,28.0684,35800.0
2010-06-01 10:15:00,42.45,42.53,42.41,42.53,27200.0,28.0684,28.1213,28.0419,28.1213,27200.0
2010-06-01 10:20:00,42.55,42.75,42.54,42.69,46300.0,28.1345,28.2668,28.1279,28.2271,46300.0
2010-06-01 10:25:00,42.7,42.91,42.7,42.86,51300.0,28.2337,28.3725,28.2337,28.3395,51300.0
2010-06-01 10:30:00,42.87,42.99,42.86,42.88,52200.0,28.3461,28.4254,28.3395,28.3527,52200.0
2010-06-01 10:35:00,42.85,42.86,42.74,42.74,32100.0,28.3329,28.3395,28.2601,28.2601,32100.0
2010-06-01 10:40:00,42.75,42.82,42.59,42.63,46400.0,28.2668,28.313,28.161,28.1874,46400.0
2010-06-01 10:45:00,42.64,42.74,42.59,42.72,39300.0,28.194,28.2601,28.161,28.2469,39300.0
2010-06-01 10:50:00,42.75,42.75,42.64,42.68,31400.0,28.2668,28.2668,28.194,28.2205,31400.0
2010-06-01 10:55:00,42.68,42.75,42.65,42.72,15000.0,28.2205,28.2668,28.2006,28.2469,15000.0
2010-06-01 11:00:00,42.72,42.73,42.63,42.63,18500.0,28.2469,28.2535,28.1874,28.1874,18500.0
2010-06-01 11:05:00,42.63,42.63,42.55,42.56,18800.0,28.1874,28.1874,28.1345,28.1411,18800.0
2010-06-01 11:10:00,42.56,42.62,42.52,42.55,18300.0,28.1411,28.1808,28.1147,28.1345,18300.0
2010-06-01 11:15:00,42.55,42.58,42.49,42.53,26500.0,28.1345,28.1543,28.0948,28.1213,26500.0
2010-06-01 11:20:00,42.52,42.57,42.49,42.56,21700.0,28.1147,28.1477,28.0948,28.1411,21700.0
2010-06-01 11:25:00,42.55,42.63,42.5,42.6,23800.0,28.1345,28.1874,28.1014,28.1676,23800.0
2010-06-01 11:30:00,42.62,42.67,42.57,42.59,25600.0,28.1808,28.2139,28.1477,28.161,25600.0
2010-06-01 11:35:00,42.59,42.67,42.52,42.63,23700.0,28.161,28.2139,28.1147,28.1874,23700.0
2010-06-01 11:40:00,42.61,42.62,42.44,42.47,20700.0,28.1742,28.1808,28.0618,28.0816,20700.0
2010-06-01 11:45:00,42.46,42.46,42.36,42.42,30500.0,28.075,28.075,28.0089,28.0486,30500.0
2010-06-01 11:50:00,42.43,42.43,42.34,42.39,30500.0,28.0552,28.0552,27.9957,28.0287,30500.0
2010-06-01 11:55:00,42.4,42.4,42.3,42.33,39000.0,28.0353,28.0353,27.9692,27.989,39000.0
2010-06-01 12:00:00,42.33,42.43,42.31,42.42,53700.0,27.989,28.0552,27.9758,28.0486,53700.0
2010-06-01 12:05:00,42.42,42.42,42.37,42.38,60900.0,28.0486,28.0486,28.0155,28.0221,60900.0
2010-06-01 12:10:00,42.38,42.48,42.38,42.43,44400.0,28.0221,28.0882,28.0221,28.0552,44400.0
2010-06-01 12:15:00,42.44,42.47,42.36,42.4,40500.0,28.0618,28.0816,28.0089,28.0353,40500.0
2010-06-01 12:20:00,42.41,42.42,42.32,42.35,21400.0,28.0419,28.0486,27.9824,28.0023,21400.0
2010-06-01 12:25:00,42.35,42.44,42.35,42.39,24800.0,28.0023,28.0618,28.0023,28.0287,24800.0
2010-06-01 12:30:00,42.41,42.46,42.36,42.45,23500.0,28.0419,28.075,28.0089,28.0684,23500.0
2010-06-01 12:35:00,42.45,42.45,42.38,42.4,24800.0,28.0684,28.0684,28.0221,28.0353,24800.0
2010-06-01 12:40:00,42.41,42.43,42.37,42.38,40700.0,28.0419,28.0552,28.0155,28.0221,40700.0
2010-06-01 12:45:00,42.39,42.44,42.39,42.42,22900.0,28.0287,28.0618,28.0287,28.0486,22900.0
2010-06-01 12:50:00,42.43,42.44,42.37,42.39,30600.0,28.0552,28.0618,28.0155,28.0287,30600.0
2010-06-01 12:55:00,42.39,42.39,42.23,42.24,24500.0,28.0287,28.0287,27.9229,27.9295,24500.0
2010-06-01 13:00:00,42.23,42.27,42.22,42.26,50300.0,27.9229,27.9494,27.9163,27.9428,50300.0
2010-06-01 13:05:00,42.26,42.33,42.23,42.29,44400.0,27.9428,27.989,27.9229,27.9626,44400.0
2010-06-01 13:10:00,42.28,42.4,42.26,42.38,20500.0,27.956,28.0353,27.9428,28.0221,20500.0
2010-06-01 13:15:00,42.39,42.55,42.39,42.53,18900.0,28.0287,28.1345,28.0287,28.1213,18900.0
2010-06-01 13:20:00,42.53,42.55,42.45,42.49,20600.0,28.1213,28.1345,28.0684,28.0948,20600.0
2010-06-01 13:25:00,42.49,42.56,42.47,42.55,16200.0,28.0948,28.1411,28.0816,28.1345,16200.0
2010-06-01 13:30:00,42.55,42.59,42.53,42.54,20600.0,28.1345,28.161,28.1213,28.1279,20600.0
2010-06-01 13:35:00,42.53,42.57,42.49,42.54,28900.0,28.1213,28.1477,28.0948,28.1279,28900.0
2010-06-01 13:40:00,42.55,42.55,42.49,42.51,19600.0,28.1345,28.1345,28.0948,28.1081,19600.0
2010-06-01 13:45:00,42.5,42.53,42.47,42.51,18600.0,28.1014,28.1213,28.0816,28.1081,18600.0
2010-06-01 13:50:00,42.51,42.51,42.34,42.38,34300.0,28.1081,28.1081,27.9957,28.0221,34300.0
2010-06-01 13:55:00,42.37,42.39,42.33,42.34,41600.0,28.0155,28.0287,27.989,27.9957,41600.0
2010-06-01 14:00:00,42.33,42.33,42.17,42.18,89300.0,27.989,27.989,27.8832,27.8899,89300.0
2010-06-01 14:05:00,42.19,42.23,42.1,42.18,61200.0,27.8965,27.9229,27.837,27.8899,61200.0
2010-06-01 14:10:00,42.18,42.24,42.11,42.23,38900.0,27.8899,27.9295,27.8436,27.9229,38900.0
2010-06-01 14:15:00,42.22,42.23,42.11,42.19,34400.0,27.9163,27.9229,27.8436,27.8965,34400.0
2010-06-01 14:20:00,42.2,42.32,42.14,42.29,27300.0,27.9031,27.9824,27.8634,27.9626,27300.0
2010-06-01 14:25:00,42.28,42.32,42.26,42.29,14800.0,27.956,27.9824,27.9428,27.9626,14800.0
2010-06-01 14:30:00,42.27,42.36,42.27,42.33,21200.0,27.9494,28.0089,27.9494,27.989,21200.0
2010-06-01 14:35:00,42.34,42.4,42.3,42.34,26700.0,27.9957,28.0353,27.9692,27.9957,26700.0
2010-06-01 14:40:00,42.33,42.35,42.26,42.29,33500.0,27.989,28.0023,27.9428,27.9626,33500.0
2010-06-01 14:45:00,42.28,42.39,42.25,42.35,24200.0,27.956,28.0287,27.9361,28.0023,24200.0
2010-06-01 14:50:00,42.35,42.35,42.19,42.19,44300.0,28.0023,28.0023,27.8965,27.8965,44300.0
2010-06-01 14:55:00,42.18,42.23,42.1,42.19,53500.0,27.8899,27.9229,27.837,27.8965,53500.0
2010-06-01 15:00:00,42.22,42.27,42.12,42.15,33600.0,27.9163,27.9494,27.8502,27.87,33600.0
2010-06-01 15:05:00,42.19,42.2,42.11,42.13,53200.0,27.8965,27.9031,27.8436,27.8568,53200.0
2010-06-01 15:10:00,42.13,42.2,42.08,42.16,35800.0,27.8568,27.9031,27.8237,27.8766,35800.0
2010-06-01 15:15:00,42.15,42.17,42.01,42.01,51800.0,27.87,27.8832,27.7775,27.7775,51800.0
2010-06-01 15:20:00,42.02,42.06,41.79,41.82,173300.0,27.7841,27.8105,27.632,27.6518,173300.0
2010-06-01 15:25:00,41.81,41.85,41.75,41.84,94400.0,27.6452,27.6717,27.6055,27.6651,94400.0
2010-06-01 15:30:00,41.84,41.9,41.79,41.88,98000.0,27.6651,27.7047,27.632,27.6915,98000.0
2010-06-01 15:35:00,41.88,41.99,41.85,41.94,111800.0,27.6915,27.7642,27.6717,27.7312,111800.0
2010-06-01 15:40:00,41.92,41.97,41.74,41.76,167600.0,27.7179,27.751,27.5989,27.6122,167600.0
2010-06-01 15:45:00,41.77,41.83,41.61,41.67,276100.0,27.6188,27.6584,27.513,27.5526,276100.0
2010-06-01 15:50:00,41.67,41.67,41.54,41.54,219200.0,27.5526,27.5526,27.4667,27.4667,219200.0
2010-06-01 15:55:00,41.54,41.6,41.45,41.46,268000.0,27.4667,27.5064,27.4072,27.4138,268000.0
2010-06-02 09:30:00,41.62,42.39,41.59,42.29,164100.0,27.5196,28.0287,27.4997,27.9626,164100.0
2010-06-02 09:35:00,42.28,42.43,42.09,42.19,181800.0,27.956,28.0552,27.8304,27.8965,181800.0
2010-06-02 09:40:00,42.17,42.36,42.1,42.28,72100.0,27.8832,28.0089,27.837,27.956,72100.0
2010-06-02 09:45:00,42.29,42.4,42.23,42.4,66900.0,27.9626,28.0353,27.9229,28.0353,66900.0
2010-06-02 09:50:00,42.4,42.41,42.08,42.2,81400.0,28.0353,28.0419,27.8237,27.9031,81400.0
2010-06-02 09:55:00,42.21,42.39,42.21,42.3,53400.0,27.9097,28.0287,27.9097,27.9692,53400.0
2010-06-02 10:00:00,42.29,42.7,42.28,42.69,102900.0,27.9626,28.2337,27.956,28.2271,102900.0
2010-06-02 10:05:00,42.67,42.83,42.56,42.62,93500.0,28.2139,28.3196,28.1411,28.1808,93500.0
2010-06-02 10:10:00,42.62,42.76,42.46,42.52,63300.0,28.1808,28.2734,28.075,28.1147,63300.0
2010-06-02 10:15:00,42.54,42.58,42.46,42.55,54600.0,28.1279,28.1543,28.075,28.1345,54600.0
2010-06-02 10:20:00,42.54,42.58,42.49,42.54,52200.0,28.1279,28.1543,28.0948,28.1279,52200.0
2010-06-02 10:25:00,42.53,42.54,42.34,42.34,75700.0,28.1213,28.1279,27.9957,27.9957,75700.0
2010-06-02 10:30:00,42.34,42.47,42.34,42.47,36800.0,27.9957,28.0816,27.9957,28.0816,36800.0
2010-06-02 10:35:00,42.47,42.57,42.45,42.45,34800.0,28.0816,28.1477,28.0684,28.0684,34800.0
2010-06-02 10:40:00,42.45,42.46,42.31,42.31,35400.0,28.0684,28.075,27.9758,27.9758,35400.0
2010-06-02 10:45:00,42.32,42.33,42.2,42.24,14800.0,27.9824,27.989,27.9031,27.9295,14800.0
2010-06-02 10:50:00,42.24,42.27,42.15,42.26,32800.0,27.9295,27.9494,27.87,27.9428,32800.0
2010-06-02 10:55:00,42.25,42.31,42.18,42.27,35900.0,27.9361,27.9758,27.8899,27.9494,35900.0
2010-06-02 11:00:00,42.28,42.38,42.28,42.38,24500.0,27.956,28.0221,27.956,28.0221,24500.0
2010-06-02 11:05:00,42.39,42.54,42.39,42.49,21100.0,28.0287,28.1279,28.0287,28.0948,21100.0
2010-06-02 11:10:00,42.49,42.56,42.41,42.41,15000.0,28.0948,28.1411,28.0419,28.0419,15000.0
2010-06-02 11:15:00,42.42,42.49,42.39,42.39,16600.0,28.0486,28.0948,28.0287,28.0287,16600.0
2010-06-02 11:20:00,42.4,42.53,42.4,42.46,35500.0,28.0353,28.1213,28.0353,28.075,35500.0
2010-06-02 11:25:00,42.48,42.53,42.46,42.52,41700.0,28.0882,28.1213,28.075,28.1147,41700.0
2010-06-02 11:30:00,42.52,42.53,42.3,42.39,51700.0,28.1147,28.1213,27.9692,28.0287,51700.0
2010-06-02 11:35:00,42.39,42.44,42.36,42.37,18300.0,28.0287,28.0618,28.0089,28.0155,18300.0
2010-06-02 11:40:00,42.39,42.51,42.37,42.49,14500.0,28.0287,28.1081,28.0155,28.0948,14500.0
2010-06-02 11:45:00,42.49,42.54,42.43,42.43,30900.0,28.0948,28.1279,28.0552,28.0552,30900.0
2010-06-02 11:50:00,42.45,42.54,42.43,42.46,42800.0,28.0684,28.1279,28.0552,28.075,42800.0
2010-06-02 11:55:00,42.45,42.48,42.42,42.42,21300.0,28.0684,28.0882,28.0486,28.0486,21300.0
2010-06-02 12:00:00,42.42,42.53,42.41,42.53,26100.0,28.0486,28.1213,28.0419,28.1213,26100.0
2010-06-02 12:05:00,42.51,42.65,42.5,42.61,27900.0,28.1081,28.2006,28.1014,28.1742,27900.0
2010-06-02 12:10:00,42.61,42.63,42.57,42.59,23000.0,28.1742,28.1874,28.1477,28.161,23000.0
2010-06-02 12:15:00,42.59,42.59,42.48,42.48,9000.0,28.161,28.161,28.0882,28.0882,9000.0
2010-06-02 12:20:00,42.49,42.6,42.49,42.58,15500.0,28.0948,28.1676,28.0948,28.1543,15500.0
2010-06-02 12:25:00,42.58,42.61,42.55,42.56,10900.0,28.1543,28.1742,28.1345,28.1411,10900.0
2010-06-02 12:30:00,42.56,42.61,42.56,42.6,8300.0,28.1411,28.1742,28.1411,28.1676,8300.0
2010-06-02 12:35:00,42.6,42.6,42.53,42.54,8700.0,28.1676,28.1676,28.1213,28.1279,8700.0
2010-06-02 12:40:00,42.54,42.55,42.51,42.54,13600.0,28.1279,28.1345,28.1081,28.1279,13600.0
2010-06-02 12:45:00,42.54,42.63,42.54,42.62,23200.0,28.1279,28.1874,28.1279,28.1808,23200.0
2010-06-02 12:50:00,42.63,42.7,42.61,42.67,14700.0,28.1874,28.2337,28.1742,28.2139,14700.0
2010-06-02 12:55:00,42.68,42.69,42.64,42.65,24200.0,28.2205,28.2271,28.194,28.2006,24200.0
2010-06-02 13:00:00,42.66,42.75,42.63,42.73,28200.0,28.2072,28.2668,28.1874,28.2535,28200.0
2010-06-02 13:05:00,42.72,42.74,42.62,42.62,16700.0,28.2469,28.2601,28.1808,28.1808,16700.0
2010-06-02 13:10:00,42.61,42.63,42.53,42.53,38700.0,28.1742,28.1874,28.1213,28.1213,38700.0
2010-06-02 13:15:00,42.54,42.55,42.48,42.51,20900.0,28.1279,28.1345,28.0882,28.1081,20900.0
2010-06-02 13:20:00,42.5,42.5,42.45,42.45,51000.0,28.1014,28.1014,28.0684,28.0684,51000.0
2010-06-02 13:25:00,42.46,42.48,42.38,42.4,39500.0,28.075,28.0882,28.0221,28.0353,39500.0
2010-06-02 13:30:00,42.4,42.44,42.38,42.41,40900.0,28.0353,28.0618,28.0221,28.0419,40900.0
2010-06-02 13:35:00,42.42,42.45,42.38,42.42,38900.0,28.0486,28.0684,28.0221,28.0486,38900.0
2010-06-02 13:40:00,42.41,42.44,42.39,42.4,18000.0,28.0419,28.0618,28.0287,28.0353,18000.0
2010-06-02 13:45:00,42.41,42.46,42.39,42.39,21100.0,28.0419,28.075,28.0287,28.0287,21100.0
2010-06-02 13:50:00,42.4,42.41,42.31,42.32,46900.0,28.0353,28.0419,27.9758,27.9824,46900.0
2010-06-02 13:55:00,42.32,42.33,42.24,42.24,82600.0,27.9824,27.989,27.9295,27.9295,82600.0
2010-06-02 14:00:00,42.24,42.25,42.19,42.2,27000.0,27.9295,27.9361,27.8965,27.9031,27000.0
2010-06-02 14:05:00,42.2,42.22,42.14,42.19,87300.0,27.9031,27.9163,27.8634,27.8965,87300.0
2010-06-02 14:10:00,42.19,42.21,42.16,42.2,46200.0,27.8965,27.9097,27.8766,27.9031,46200.0
2010-06-02 14:15:00,42.19,42.21,42.1,42.1,53100.0,27.8965,27.9097,27.837,27.837,53100.0
2010-06-02 14:20:00,42.1,42.16,42.07,42.1,56800.0,27.837,27.8766,27.8171,27.837,56800.0
2010-06-02 14:25:00,42.1,42.18,42.1,42.17,65800.0,27.837,27.8899,27.837,27.8832,65800.0
2010-06-02 14:30:00,42.17,42.32,42.17,42.3,31300.0,27.8832,27.9824,27.8832,27.9692,31300.0
2010-06-02 14:35:00,42.31,42.36,42.31,42.34,43200.0,27.9758,28.0089,27.9758,27.9957,43200.0
2010-06-02 14:40:00,42.33,42.4,42.32,42.4,99900.0,27.989,28.0353,27.9824,28.0353,99900.0
2010-06-02 14:45:00,42.4,42.44,42.4,42.42,55000.0,28.0353,28.0618,28.0353,28.0486,55000.0
2010-06-02 14:50:00,42.42,42.53,42.4,42.47,59600.0,28.0486,28.1213,28.0353,28.0816,59600.0
2010-06-02 14:55:00,42.48,42.5,42.43,42.47,104100.0,28.0882,28.1014,28.0552,28.0816,104100.0
2010-06-02 15:00:00,42.46,42.51,42.44,42.51,95600.0,28.075,28.1081,28.0618,28.1081,95600.0
2010-06-02 15:05:00,42.5,42.58,42.48,42.52,71100.0,28.1014,28.1543,28.0882,28.1147,71100.0
2010-06-02 15:10:00,42.53,42.58,42.47,42.58,81800.0,28.1213,28.1543,28.0816,28.1543,81800.0
2010-06-02 15:15:00,42.58,42.58,42.52,42.56,51000.0,28.1543,28.1543,28.1147,28.1411,51000.0
2010-06-02 15:20:00,42.56,42.6,42.53,42.54,54200.0,28.1411,28.1676,28.1213,28.1279,54200.0
2010-06-02 15:25:00,42.54,42.61,42.51,42.6,54300.0,28.1279,28.1742,28.1081,28.1676,54300.0
2010-06-02 15:30:00,42.6,42.67,42.49,42.51,78400.0,28.1676,28.2139,28.0948,28.1081,78400.0
2010-06-02 15:35:00,42.51,42.54,42.46,42.54,137100.0,28.1081,28.1279,28.075,28.1279,137100.0
2010-06-02 15:40:00,42.54,42.62,42.53,42.62,97800.0,28.1279,28.1808,28.1213,28.1808,97800.0
2010-06-02 15:45:00,42.62,42.63,42.53,42.56,103400.0,28.1808,28.1874,28.1213,28.1411,103400.0
2010-06-02 15:50:00,42.57,42.64,42.51,42.63,224700.0,28.1477,28.194,28.1081,28.1874,224700.0
2010-06-02 15:55:00,42.64,42.78,42.62,42.76,245400.0,28.194,28.2866,28.1808,28.2734,245400.0
2010-06-03 09:30:00,43.11,43.2,42.96,42.96,84400.0,28.5048,28.5643,28.4056,28.4056,84400.0
2010-06-03 09:35:00,42.92,42.93,42.52,42.56,113200.0,28.3792,28.3858,28.1147,28.1411,113200.0
2010-06-03 09:40:00,42.56,42.83,42.53,42.76,52000.0,28.1411,28.3196,28.1213,28.2734,52000.0
2010-06-03 09:45:00,42.75,42.88,42.61,42.74,62600.0,28.2668,28.3527,28.1742,28.2601,62600.0
2010-06-03 09:50:00,42.73,42.8,42.51,42.68,73200.0,28.2535,28.2998,28.1081,28.2205,73200.0
2010-06-03 09:55:00,42.69,42.76,42.49,42.55,55700.0,28.2271,28.2734,28.0948,28.1345,55700.0
2010-06-03 10:00:00,42.54,42.54,42.28,42.32,87400.0,28.1279,28.1279,27.956,27.9824,87400.0
2010-06-03 10:05:00,42.34,42.38,42.24,42.32,65900.0,27.9957,28.0221,27.9295,27.9824,65900.0
2010-06-03 10:10:00,42.34,42.43,42.33,42.4,75300.0,27.9957,28.0552,27.989,28.0353,75300.0
2010-06-03 10:15:00,42.39,42.47,42.16,42.33,118100.0,28.0287,28.0816,27.8766,27.989,118100.0
2010-06-03 10:20:00,42.33,42.36,42.17,42.17,31200.0,27.989,28.0089,27.8832,27.8832,31200.0
2010-06-03 10:25:00,42.16,42.3,42.16,42.27,23200.0,27.8766,27.9692,27.8766,27.9494,23200.0
2010-06-03 10:30:00,42.27,42.29,42.17,42.21,36300.0,27.9494,27.9626,27.8832,27.9097,36300.0
2010-06-03 10:35:00,42.24,42.25,42.03,42.05,39800.0,27.9295,27.9361,27.7907,27.8039,39800.0
2010-06-03 10:40:00,42.06,42.15,42.06,42.09,32800.0,27.8105,27.87,27.8105,27.8304,32800.0
2010-06-03 10:45:00,42.1,42.18,41.99,42.06,84900.0,27.837,27.8899,27.7642,27.8105,84900.0
2010-06-03 10:50:00,42.07,42.1,42.03,42.08,18800.0,27.8171,27.837,27.7907,27.8237,18800.0
2010-06-03 10:55:00,42.07,42.26,42.06,42.26,34100.0,27.8171,27.9428,27.8105,27.9428,34100.0
2010-06-03 11:00:00,42.27,42.36,42.05,42.35,104700.0,27.9494,28.0089,27.8039,28.0023,104700.0
2010-06-03 11:05:00,42.34,42.4,42.29,42.34,19300.0,27.9957,28.0353,27.9626,27.9957,19300.0
2010-06-03 11:10:00,42.32,42.36,42.3,42.34,14600.0,27.9824,28.0089,27.9692,27.9957,14600.0
2010-06-03 11:15:00,42.34,42.34,42.2,42.24,25500.0,27.9957,27.9957,27.9031,27.9295,25500.0
2010-06-03 11:20:00,42.25,42.25,42.1,42.17,22700.0,27.9361,27.9361,27.837,27.8832,22700.0
2010-06-03 11:25:00,42.17,42.17,42.06,42.07,27100.0,27.8832,27.8832,27.8105,27.8171,27100.0
2010-06-03 11:30:00,42.06,42.1,42.02,42.04,49900.0,27.8105,27.837,27.7841,27.7973,49900.0
2010-06-03 11:35:00,42.04,42.05,41.99,42.01,60300.0,27.7973,27.8039,27.7642,27.7775,60300.0
2010-06-03 11:40:00,42.02,42.1,41.97,42.1,61200.0,27.7841,27.837,27.751,27.837,61200.0
2010-06-03 11:45:00,42.1,42.18,42.1,42.15,34100.0,27.837,27.8899,27.837,27.87,34100.0
2010-06-03 11:50:00,42.15,42.17,42.12,42.16,25800.0,27.87,27.8832,27.8502,27.8766,25800.0
2010-06-03 11:55:00,42.14,42.15,42.05,42.08,24900.0,27.8634,27.87,27.8039,27.8237,24900.0
2010-06-03 12:00:00,42.08,42.16,42.07,42.13,32800.0,27.8237,27.8766,27.8171,27.8568,32800.0
2010-06-03 12:05:00,42.13,42.13,41.96,42.03,88000.0,27.8568,27.8568,27.7444,27.7907,88000.0
2010-06-03 12:10:00,42.01,42.02,41.96,41.99,21100.0,27.7775,27.7841,27.7444,27.7642,21100.0
2010-06-03 12:15:00,41.99,42.03,41.93,41.99,25000.0,27.7642,27.7907,27.7246,27.7642,25000.0
2010-06-03 12:20:00,41.97,41.99,41.82,41.84,44400.0,27.751,27.7642,27.6518,27.6651,44400.0
2010-06-03 12:25:00,41.82,41.94,41.82,41.94,32000.0,27.6518,27.7312,27.6518,27.7312,32000.0
2010-06-03 12:30:00,41.93,41.93,41.85,41.87,35000.0,27.7246,27.7246,27.6717,27.6849,35000.0
2010-06-03 12:35:00,41.88,42.0,41.83,41.99,42700.0,27.6915,27.7708,27.6584,27.7642,42700.0
2010-06-03 12:40:00,41.99,42.01,41.95,41.97,35200.0,27.7642,27.7775,27.7378,27.751,35200.0
2010-06-03 12:45:00,41.97,41.99,41.91,41.91,41100.0,27.751,27.7642,27.7113,27.7113,41100.0
2010-06-03 12:50:00,41.91,41.97,41.87,41.93,60200.0,27.7113,27.751,27.6849,27.7246,60200.0
2010-06-03 12:55:00,41.94,42.02,41.93,42.02,18400.0,27.7312,27.7841,27.7246,27.7841,18400.0
2010-06-03 13:00:00,42.02,42.04,41.96,42.01,25300.0,27.7841,27.7973,27.7444,27.7775,25300.0
2010-06-03 13:05:00,42.0,42.07,41.99,42.05,17400.0,27.7708,27.8171,27.7642,27.8039,17400.0
2010-06-03 13:10:00,42.05,42.05,41.98,41.99,18700.0,27.8039,27.8039,27.7576,27.7642,18700.0
2010-06-03 13:15:00,41.99,42.02,41.91,41.92,27900.0,27.7642,27.7841,27.7113,27.7179,27900.0
2010-06-03 13:20:00,41.92,41.98,41.92,41.98,14100.0,27.7179,27.7576,27.7179,27.7576,14100.0
2010-06-03 13:25:00,41.97,41.98,41.92,41.98,14600.0,27.751,27.7576,27.7179,27.7576,14600.0
2010-06-03 13:30:00,41.98,42.03,41.97,41.99,24500.0,27.7576,27.7907,27.751,27.7642,24500.0
2010-06-03 13:35:00,41.99,42.07,41.96,42.07,19400.0,27.7642,27.8171,27.7444,27.8171,19400.0
2010-06-03 13:40:00,42.06,42.19,42.06,42.19,22000.0,27.8105,27.8965,27.8105,27.8965,22000.0
2010-06-03 13:45:00,42.19,42.2,42.15,42.15,16400.0,27.8965,27.9031,27.87,27.87,16400.0
2010-06-03 13:50:00,42.15,42.16,42.08,42.11,15600.0,27.87,27.8766,27.8237,27.8436,15600.0
2010-06-03 13:55:00,42.1,42.14,42.07,42.08,16800.0,27.837,27.8634,27.8171,27.8237,16800.0
2010-06-03 14:00:00,42.08,42.11,42.06,42.07,10600.0,27.8237,27.8436,27.8105,27.8171,10600.0
2010-06-03 14:05:00,42.06,42.14,42.02,42.13,16700.0,27.8105,27.8634,27.7841,27.8568,16700.0
2010-06-03 14:10:00,42.14,42.3,42.13,42.23,37500.0,27.8634,27.9692,27.8568,27.9229,37500.0
2010-06-03 14:15:00,42.21,42.27,42.18,42.25,33900.0,27.9097,27.9494,27.8899,27.9361,33900.0
2010-06-03 14:20:00,42.24,42.33,42.22,42.28,29400.0,27.9295,27.989,27.9163,27.956,29400.0
2010-06-03 14:25:00,42.28,42.34,42.25,42.26,26000.0,27.956,27.9957,27.9361,27.9428,26000.0
2010-06-03 14:30:00,42.26,42.34,42.25,42.31,52600.0,27.9428,27.9957,27.9361,27.9758,52600.0
2010-06-03 14:35:00,42.31,42.38,42.3,42.35,23600.0,27.9758,28.0221,27.9692,28.0023,23600.0
2010-06-03 14:40:00,42.35,42.39,42.32,42.37,37700.0,28.0023,28.0287,27.9824,28.0155,37700.0
2010-06-03 14:45:00,42.38,42.38,42.27,42.28,40700.0,28.0221,28.0221,27.9494,27.956,40700.0
2010-06-03 14:50:00,42.28,42.34,42.28,42.31,34700.0,27.956,27.9957,27.956,27.9758,34700.0
2010-06-03 14:55:00,42.3,42.33,42.21,42.31,31300.0,27.9692,27.989,27.9097,27.9758,31300.0
2010-06-03 15:00:00,42.31,42.43,42.31,42.4,29400.0,27.9758,28.0552,27.9758,28.0353,29400.0
2010-06-03 15:05:00,42.39,42.45,42.35,42.38,26300.0,28.0287,28.0684,28.0023,28.0221,26300.0
2010-06-03 15:10:00,42.38,42.38,42.28,42.33,24200.0,28.0221,28.0221,27.956,27.989,24200.0
2010-06-03 15:15:00,42.32,42.32,42.15,42.18,34100.0,27.9824,27.9824,27.87,27.8899,34100.0
2010-06-03 15:20:00,42.19,42.3,42.19,42.29,20200.0,27.8965,27.9692,27.8965,27.9626,20200.0
2010-06-03 15:25:00,42.3,42.48,42.3,42.46,23800.0,27.9692,28.0882,27.9692,28.075,23800.0
2010-06-03 15:30:00,42.49,42.49,42.37,42.4,36600.0,28.0948,28.0948,28.0155,28.0353,36600.0
2010-06-03 15:35:00,42.4,42.54,42.4,42.48,34400.0,28.0353,28.1279,28.0353,28.0882,34400.0
2010-06-03 15:40:00,42.49,42.55,42.47,42.54,49200.0,28.0948,28.1345,28.0816,28.1279,49200.0
2010-06-03 15:45:00,42.54,42.54,42.36,42.36,80000.0,28.1279,28.1279,28.0089,28.0089,80000.0
2010-06-03 15:50:00,42.37,42.48,42.35,42.48,126500.0,28.0155,28.0882,28.0023,28.0882,126500.0
2010-06-03 15:55:00,42.48,42.56,42.47,42.53,184800.0,28.0882,28.1411,28.0816,28.1213,184800.0
2010-06-04 09:30:00,41.69,41.94,41.47,41.85,84600.0,27.5659,27.7312,27.4204,27.6717,84600.0
2010-06-04 09:35:00,41.88,42.09,41.79,41.87,113700.0,27.6915,27.8304,27.632,27.6849,113700.0
2010-06-04 09:40:00,41.86,41.96,41.71,41.74,77200.0,27.6783,27.7444,27.5791,27.5989,77200.0
2010-06-04 09:45:00,41.74,41.82,41.51,41.8,86100.0,27.5989,27.6518,27.4469,27.6386,86100.0
2010-06-04 09:50:00,41.8,41.9,41.74,41.83,74900.0,27.6386,27.7047,27.5989,27.6584,74900.0
2010-06-04 09:55:00,41.84,41.88,41.66,41.66,41200.0,27.6651,27.6915,27.546,27.546,41200.0
2010-06-04 10:00:00,41.65,41.73,41.58,41.66,47400.0,27.5394,27.5923,27.4931,27.546,47400.0
2010-06-04 10:05:00,41.68,41.78,41.65,41.74,56700.0,27.5593,27.6254,27.5394,27.5989,56700.0
2010-06-04 10:10:00,41.75,41.81,41.65,41.77,38700.0,27.6055,27.6452,27.5394,27.6188,38700.0
2010-06-04 10:15:00,41.77,41.82,41.74,41.82,54300.0,27.6188,27.6518,27.5989,27.6518,54300.0
2010-06-04 10:20:00,41.79,41.85,41.73,41.81,31000.0,27.632,27.6717,27.5923,27.6452,31000.0
2010-06-04 10:25:00,41.82,41.84,41.73,41.78,32400.0,27.6518,27.6651,27.5923,27.6254,32400.0
2010-06-04 10:30:00,41.78,41.81,41.72,41.75,31100.0,27.6254,27.6452,27.5857,27.6055,31100.0
2010-06-04 10:35:00,41.74,41.88,41.73,41.88,42000.0,27.5989,27.6915,27.5923,27.6915,42000.0
2010-06-04 10:40:00,41.85,41.86,41.75,41.76,20500.0,27.6717,27.6783,27.6055,27.6122,20500.0
2010-06-04 10:45:00,41.75,41.76,41.62,41.69,32500.0,27.6055,27.6122,27.5196,27.5659,32500.0
2010-06-04 10:50:00,41.67,41.67,41.55,41.61,28400.0,27.5526,27.5526,27.4733,27.513,28400.0
2010-06-04 10:55:00,41.61,41.64,41.51,41.54,36000.0,27.513,27.5328,27.4469,27.4667,36000.0
2010-06-04 11:00:00,41.52,41.58,41.51,41.58,25900.0,27.4535,27.4931,27.4469,27.4931,25900.0
2010-06-04 11:05:00,41.57,41.61,41.53,41.53,13500.0,27.4865,27.513,27.4601,27.4601,13500.0
2010-06-04 11:10:00,41.53,41.59,41.52,41.56,17200.0,27.4601,27.4997,27.4535,27.4799,17200.0
2010-06-04 11:15:00,41.55,41.6,41.4,41.4,46400.0,27.4733,27.5064,27.3741,27.3741,46400.0
2010-06-04 11:20:00,41.4,41.47,41.37,41.4,36400.0,27.3741,27.4204,27.3543,27.3741,36400.0
2010-06-04 11:25:00,41.4,41.47,41.37,41.4,30000.0,27.3741,27.4204,27.3543,27.3741,30000.0
2010-06-04 11:30:00,41.39,41.47,41.34,41.47,36600.0,27.3675,27.4204,27.3344,27.4204,36600.0
2010-06-04 11:35:00,41.47,41.58,41.4,41.5,64500.0,27.4204,27.4931,27.3741,27.4402,64500.0
2010-06-04 11:40:00,41.5,41.54,41.45,41.46,21700.0,27.4402,27.4667,27.4072,27.4138,21700.0
2010-06-04 11:45:00,41.46,41.55,41.44,41.47,19800.0,27.4138,27.4733,27.4006,27.4204,19800.0
2010-06-04 11:50:00,41.47,41.5,41.31,41.32,83200.0,27.4204,27.4402,27.3146,27.3212,83200.0
2010-06-04 11:55:00,41.32,41.72,41.3,41.33,534100.0,27.3212,27.5857,27.308,27.3278,534100.0
2010-06-04 12:00:00,41.32,41.33,41.25,41.26,46700.0,27.3212,27.3278,27.2749,27.2815,46700.0
2010-06-04 12:05:00,41.27,41.28,41.14,41.23,51600.0,27.2882,27.2948,27.2022,27.2617,51600.0
2010-06-04 12:10:00,41.21,41.31,41.21,41.27,20000.0,27.2485,27.3146,27.2485,27.2882,20000.0
2010-06-04 12:15:00,41.25,41.27,41.14,41.22,64600.0,27.2749,27.2882,27.2022,27.2551,64600.0
2010-06-04 12:20:00,41.23,41.28,41.21,41.27,28300.0,27.2617,27.2948,27.2485,27.2882,28300.0
2010-06-04 12:25:00,41.25,41.28,41.18,41.18,21100.0,27.2749,27.2948,27.2287,27.2287,21100.0
2010-06-04 12:30:00,41.18,41.24,41.16,41.21,34800.0,27.2287,27.2683,27.2154,27.2485,34800.0
2010-06-04 12:35:00,41.22,41.28,41.21,41.21,28700.0,27.2551,27.2948,27.2485,27.2485,28700.0
2010-06-04 12:40:00,41.21,41.21,41.07,41.11,39400.0,27.2485,27.2485,27.1559,27.1824,39400.0
2010-06-04 12:45:00,41.1,41.21,41.09,41.21,58400.0,27.1758,27.2485,27.1691,27.2485,58400.0
2010-06-04 12:50:00,41.2,41.29,41.2,41.25,21200.0,27.2419,27.3014,27.2419,27.2749,21200.0
2010-06-04 12:55:00,41.24,41.28,41.2,41.28,48300.0,27.2683,27.2948,27.2419,27.2948,48300.0
2010-06-04 13:00:00,41.27,41.28,41.2,41.24,27000.0,27.2882,27.2948,27.2419,27.2683,27000.0
2010-06-04 13:05:00,41.21,41.25,41.18,41.21,35500.0,27.2485,27.2749,27.2287,27.2485,35500.0
2010-06-04 13:10:00,41.2,41.23,41.12,41.12,20600.0,27.2419,27.2617,27.189,27.189,20600.0
2010-06-04 13:15:00,41.12,41.12,41.07,41.08,38400.0,27.189,27.189,27.1559,27.1625,38400.0
2010-06-04 13:20:00,41.08,41.09,41.01,41.09,88700.0,27.1625,27.1691,27.1162,27.1691,88700.0
2010-06-04 13:25:00,41.09,41.11,41.0,41.02,53200.0,27.1691,27.1824,27.1096,27.1229,53200.0
2010-06-04 13:30:00,41.02,41.08,41.01,41.05,19000.0,27.1229,27.1625,27.1162,27.1427,19000.0
2010-06-04 13:35:00,41.04,41.07,41.0,41.0,22600.0,27.1361,27.1559,27.1096,27.1096,22600.0
2010-06-04 13:40:00,41.0,41.03,41.0,41.03,38800.0,27.1096,27.1295,27.1096,27.1295,38800.0
2010-06-04 13:45:00,41.01,41.06,41.01,41.03,22000.0,27.1162,27.1493,27.1162,27.1295,22000.0
2010-06-04 13:50:00,41.02,41.06,40.98,41.04,75400.0,27.1229,27.1493,27.0964,27.1361,75400.0
2010-06-04 13:55:00,41.03,41.1,41.01,41.09,71000.0,27.1295,27.1758,27.1162,27.1691,71000.0
2010-06-04 14:00:00,41.09,41.14,41.05,41.09,27000.0,27.1691,27.2022,27.1427,27.1691,27000.0
2010-06-04 14:05:00,41.07,41.09,40.99,40.99,24900.0,27.1559,27.1691,27.103,27.103,24900.0
2010-06-04 14:10:00,40.99,41.03,40.97,41.02,42500.0,27.103,27.1295,27.0898,27.1229,42500.0
2010-06-04 14:15:00,41.02,41.07,40.98,41.02,46400.0,27.1229,27.1559,27.0964,27.1229,46400.0
2010-06-04 14:20:00,41.0,41.13,40.99,41.05,63600.0,27.1096,27.1956,27.103,27.1427,63600.0
2010-06-04 14:25:00,41.04,41.08,40.89,40.93,84300.0,27.1361,27.1625,27.0369,27.0633,84300.0
2010-06-04 14:30:00,40.93,41.06,40.9,41.0,52800.0,27.0633,27.1493,27.0435,27.1096,52800.0
2010-06-04 14:35:00,41.0,41.0,40.85,40.89,69600.0,27.1096,27.1096,27.0105,27.0369,69600.0
2010-06-04 14:40:00,40.9,40.99,40.87,40.96,73300.0,27.0435,27.103,27.0237,27.0832,73300.0
2010-06-04 14:45:00,40.95,40.97,40.81,40.82,96900.0,27.0766,27.0898,26.984,26.9906,96900.0
2010-06-04 14:50:00,40.81,40.85,40.67,40.78,104700.0,26.984,27.0105,26.8914,26.9642,104700.0
2010-06-04 14:55:00,40.78,40.81,40.74,40.76,76700.0,26.9642,26.984,26.9377,26.9509,76700.0
2010-06-04 15:00:00,40.76,41.02,40.76,40.99,78500.0,26.9509,27.1229,26.9509,27.103,78500.0
2010-06-04 15:05:00,40.98,40.98,40.87,40.9,97800.0,27.0964,27.0964,27.0237,27.0435,97800.0
2010-06-04 15:10:00,40.92,40.99,40.91,40.96,58700.0,27.0567,27.103,27.0501,27.0832,58700.0
2010-06-04 15:15:00,40.96,41.03,40.9,40.95,89300.0,27.0832,27.1295,27.0435,27.0766,89300.0
2010-06-04 15:20:00,40.95,41.04,40.92,40.96,133200.0,27.0766,27.1361,27.0567,27.0832,133200.0
2010-06-04 15:25:00,40.96,40.98,40.86,40.87,86600.0,27.0832,27.0964,27.0171,27.0237,86600.0
2010-06-04 15:30:00,40.87,40.93,40.81,40.88,125400.0,27.0237,27.0633,26.984,27.0303,125400.0
2010-06-04 15:35:00,40.89,40.95,40.85,40.89,84800.0,27.0369,27.0766,27.0105,27.0369,84800.0
2010-06-04 15:40:00,40.89,40.93,40.72,40.78,187300.0,27.0369,27.0633,26.9245,26.9642,187300.0
2010-06-04 15:45:00,40.8,40.97,40.79,40.96,212300.0,26.9774,27.0898,26.9708,27.0832,212300.0
2010-06-04 15:50:00,40.96,40.98,40.77,40.85,204200.0,27.0832,27.0964,26.9576,27.0105,204200.0
2010-06-04 15:55:00,40.85,40.95,40.85,40.93,319300.0,27.0105,27.0766,27.0105,27.0633,319300.0
2010-06-07 09:30:00,41.06,41.11,40.69,40.74,77600.0,27.1493,27.1824,26.9047,26.9377,77600.0
2010-06-07 09:35:00,40.74,41.19,40.68,40.75,86200.0,26.9377,27.2353,26.898,26.9443,86200.0
2010-06-07 09:40:00,40.77,40.85,40.51,40.57,68200.0,26.9576,27.0105,26.7856,26.8253,68200.0
2010-06-07 09:45:00,40.55,40.71,40.5,40.69,62200.0,26.8121,26.9179,26.779,26.9047,62200.0
2010-06-07 09:50:00,40.7,40.79,40.61,40.76,62700.0,26.9113,26.9708,26.8518,26.9509,62700.0
2010-06-07 09:55:00,40.76,40.98,40.7,40.82,69900.0,26.9509,27.0964,26.9113,26.9906,69900.0
2010-06-07 10:00:00,40.84,41.03,40.84,40.96,60300.0,27.0038,27.1295,27.0038,27.0832,60300.0
2010-06-07 10:05:00,40.95,41.14,40.9,41.12,49000.0,27.0766,27.2022,27.0435,27.189,49000.0
2010-06-07 10:10:00,41.11,41.22,41.03,41.05,81100.0,27.1824,27.2551,27.1295,27.1427,81100.0
2010-06-07 10:15:00,41.04,41.09,40.93,40.95,38200.0,27.1361,27.1691,27.0633,27.0766,38200.0
2010-06-07 10:20:00,40.95,40.96,40.8,40.96,78700.0,27.0766,27.0832,26.9774,27.0832,78700.0
2010-06-07 10:25:00,40.96,40.98,40.87,40.88,51600.0,27.0832,27.0964,27.0237,27.0303,51600.0
2010-06-07 10:30:00,40.87,40.89,40.75,40.82,44400.0,27.0237,27.0369,26.9443,26.9906,44400.0
2010-06-07 10:35:00,40.8,40.83,40.68,40.68,44100.0,26.9774,26.9972,26.898,26.898,44100.0
2010-06-07 10:40:00,40.69,40.72,40.64,40.64,61900.0,26.9047,26.9245,26.8716,26.8716,61900.0
2010-06-07 10:45:00,40.64,40.66,40.55,40.63,33200.0,26.8716,26.8848,26.8121,26.865,33200.0
2010-06-07 10:50:00,40.62,40.68,40.51,40.56,58100.0,26.8584,26.898,26.7856,26.8187,58100.0
2010-06-07 10:55:00,40.56,40.57,40.38,40.38,107600.0,26.8187,26.8253,26.6997,26.6997,107600.0
2010-06-07 11:00:00,40.38,40.55,40.37,40.48,69100.0,26.6997,26.8121,26.6931,26.7658,69100.0
2010-06-07 11:05:00,40.49,40.52,40.42,40.49,46300.0,26.7724,26.7923,26.7261,26.7724,46300.0
2010-06-07 11:10:00,40.48,40.48,40.31,40.31,88100.0,26.7658,26.7658,26.6534,26.6534,88100.0
2010-06-07 11:15:00,40.3,40.39,40.27,40.34,95000.0,26.6468,26.7063,26.6269,26.6732,95000.0
2010-06-07 11:20:00,40.34,40.42,40.29,40.37,59300.0,26.6732,26.7261,26.6402,26.6931,59300.0
2010-06-07 11:25:00,40.37,40.57,40.37,40.5,57700.0,26.6931,26.8253,26.6931,26.779,57700.0
2010-06-07 11:30:00,40.49,40.55,40.45,40.53,30000.0,26.7724,26.8121,26.746,26.7989,30000.0
2010-06-07 11:35:00,40.54,40.7,40.54,40.67,50900.0,26.8055,26.9113,26.8055,26.8914,50900.0
2010-06-07 11:40:00,40.67,40.78,40.66,40.77,46600.0,26.8914,26.9642,26.8848,26.9576,46600.0
2010-06-07 11:45:00,40.77,40.79,40.66,40.67,35800.0,26.9576,26.9708,26.8848,26.8914,35800.0
2010-06-07 11:50:00,40.67,40.76,40.66,40.76,42500.0,26.8914,26.9509,26.8848,26.9509,42500.0
2010-06-07 11:55:00,40.75,40.88,40.72,40.87,25500.0,26.9443,27.0303,26.9245,27.0237,25500.0
2010-06-07 12:00:00,40.87,40.99,40.82,40.97,45400.0,27.0237,27.103,26.9906,27.0898,45400.0
2010-06-07 12:05:00,40.97,41.11,40.95,41.02,81900.0,27.0898,27.1824,27.0766,27.1229,81900.0
2010-06-07 12:10:00,41.03,41.1,41.0,41.0,35100.0,27.1295,27.1758,27.1096,27.1096,35100.0
2010-06-07 12:15:00,40.99,41.03,40.97,41.01,26200.0,27.103,27.1295,27.0898,27.1162,26200.0
2010-06-07 12:20:00,41.0,41.06,41.0,41.04,20600.0,27.1096,27.1493,27.1096,27.1361,20600.0
2010-06-07 12:25:00,41.04,41.04,40.87,40.87,18700.0,27.1361,27.1361,27.0237,27.0237,18700.0
2010-06-07 12:30:00,40.87,40.89,40.84,40.84,11600.0,27.0237,27.0369,27.0038,27.0038,11600.0
2010-06-07 12:35:00,40.85,40.85,40.79,40.83,27400.0,27.0105,27.0105,26.9708,26.9972,27400.0
2010-06-07 12:40:00,40.83,40.87,40.8,40.83,32500.0,26.9972,27.0237,26.9774,26.9972,32500.0
2010-06-07 12:45:00,40.82,40.87,40.79,40.86,25800.0,26.9906,27.0237,26.9708,27.0171,25800.0
2010-06-07 12:50:00,40.86,40.92,40.86,40.9,29000.0,27.0171,27.0567,27.0171,27.0435,29000.0
2010-06-07 12:55:00,40.9,40.92,40.82,40.83,45500.0,27.0435,27.0567,26.9906,26.9972,45500.0
2010-06-07 13:00:00,40.83,40.84,40.71,40.75,32200.0,26.9972,27.0038,26.9179,26.9443,32200.0
2010-06-07 13:05:00,40.75,40.78,40.7,40.75,46300.0,26.9443,26.9642,26.9113,26.9443,46300.0
2010-06-07 13:10:00,40.75,40.76,40.68,40.68,25200.0,26.9443,26.9509,26.898,26.898,25200.0
2010-06-07 13:15:00,40.68,40.79,40.68,40.78,33900.0,26.898,26.9708,26.898,26.9642,33900.0
2010-06-07 13:20:00,40.79,40.85,40.76,40.78,21200.0,26.9708,27.0105,26.9509,26.9642,21200.0
2010-06-07 13:25:00,40.76,40.85,40.76,40.85,29500.0,26.9509,27.0105,26.9509,27.0105,29500.0
2010-06-07 13:30:00,40.86,40.89,40.82,40.82,60500.0,27.0171,27.0369,26.9906,26.9906,60500.0
2010-06-07 13:35:00,40.83,40.88,40.74,40.76,48500.0,26.9972,27.0303,26.9377,26.9509,48500.0
2010-06-07 13:40:00,40.73,40.79,40.71,40.74,25600.0,26.9311,26.9708,26.9179,26.9377,25600.0
2010-06-07 13:45:00,40.74,40.78,40.58,40.62,43100.0,26.9377,26.9642,26.8319,26.8584,43100.0
2010-06-07 13:50:00,40.62,40.68,40.6,40.65,35400.0,26.8584,26.898,26.8451,26.8782,35400.0
2010-06-07 13:55:00,40.65,40.66,40.57,40.63,27900.0,26.8782,26.8848,26.8253,26.865,27900.0
2010-06-07 14:00:00,40.63,40.75,40.58,40.72,33000.0,26.865,26.9443,26.8319,26.9245,33000.0
2010-06-07 14:05:00,40.72,40.72,40.56,40.59,43900.0,26.9245,26.9245,26.8187,26.8385,43900.0
2010-06-07 14:10:00,40.59,40.62,40.55,40.57,38700.0,26.8385,26.8584,26.8121,26.8253,38700.0
2010-06-07 14:15:00,40.57,40.58,40.49,40.52,30200.0,26.8253,26.8319,26.7724,26.7923,30200.0
2010-06-07 14:20:00,40.51,40.57,40.47,40.49,29400.0,26.7856,26.8253,26.7592,26.7724,29400.0
2010-06-07 14:25:00,40.5,40.6,40.5,40.55,26800.0,26.779,26.8451,26.779,26.8121,26800.0
2010-06-07 14:30:00,40.55,40.6,40.47,40.48,81300.0,26.8121,26.8451,26.7592,26.7658,81300.0
2010-06-07 14:35:00,40.47,40.54,40.43,40.48,36400.0,26.7592,26.8055,26.7327,26.7658,36400.0
2010-06-07 14:40:00,40.47,40.49,40.42,40.47,32000.0,26.7592,26.7724,26.7261,26.7592,32000.0
2010-06-07 14:45:00,40.48,40.48,40.38,40.48,61500.0,26.7658,26.7658,26.6997,26.7658,61500.0
2010-06-07 14:50:00,40.48,40.49,40.4,40.46,49200.0,26.7658,26.7724,26.7129,26.7526,49200.0
2010-06-07 14:55:00,40.47,40.49,40.4,40.46,15400.0,26.7592,26.7724,26.7129,26.7526,15400.0
2010-06-07 15:00:00,40.47,40.59,40.47,40.56,35100.0,26.7592,26.8385,26.7592,26.8187,35100.0
2010-06-07 15:05:00,40.56,40.7,40.54,40.67,50400.0,26.8187,26.9113,26.8055,26.8914,50400.0
2010-06-07 15:10:00,40.66,40.67,40.51,40.53,59900.0,26.8848,26.8914,26.7856,26.7989,59900.0
2010-06-07 15:15:00,40.53,40.56,40.36,40.4,64800.0,26.7989,26.8187,26.6865,26.7129,64800.0
2010-06-07 15:20:00,40.39,40.44,40.33,40.36,75300.0,26.7063,26.7394,26.6666,26.6865,75300.0
2010-06-07 15:25:00,40.35,40.38,40.25,40.25,64900.0,26.6798,26.6997,26.6137,26.6137,64900.0
2010-06-07 15:30:00,40.25,40.32,40.22,40.32,106600.0,26.6137,26.66,26.5939,26.66,106600.0
2010-06-07 15:35:00,40.32,40.37,40.3,40.31,77500.0,26.66,26.6931,26.6468,26.6534,77500.0
2010-06-07 15:40:00,40.3,40.31,40.13,40.17,118600.0,26.6468,26.6534,26.5344,26.5608,118600.0
2010-06-07 15:45:00,40.17,40.24,40.16,40.19,130400.0,26.5608,26.6071,26.5542,26.5741,130400.0
2010-06-07 15:50:00,40.19,40.28,40.19,40.24,148200.0,26.5741,26.6336,26.5741,26.6071,148200.0
2010-06-07 15:55:00,40.24,40.25,40.12,40.14,250800.0,26.6071,26.6137,26.5278,26.541,250800.0
2010-06-08 09:30:00,40.17,40.44,40.16,40.44,83000.0,26.5608,26.7394,26.5542,26.7394,83000.0
2010-06-08 09:35:00,40.45,40.7,40.45,40.51,84100.0,26.746,26.9113,26.746,26.7856,84100.0
2010-06-08 09:40:00,40.49,40.61,40.44,40.47,64700.0,26.7724,26.8518,26.7394,26.7592,64700.0
2010-06-08 09:45:00,40.47,40.52,40.29,40.37,120100.0,26.7592,26.7923,26.6402,26.6931,120100.0
2010-06-08 09:50:00,40.37,40.42,40.07,40.14,118600.0,26.6931,26.7261,26.4947,26.541,118600.0
2010-06-08 09:55:00,40.12,40.21,40.02,40.1,71800.0,26.5278,26.5873,26.4616,26.5145,71800.0
2010-06-08 10:00:00,40.08,40.45,40.07,40.4,112700.0,26.5013,26.746,26.4947,26.7129,112700.0
2010-06-08 10:05:00,40.41,40.55,40.33,40.49,123900.0,26.7195,26.8121,26.6666,26.7724,123900.0
2010-06-08 10:10:00,40.49,40.5,40.34,40.37,80800.0,26.7724,26.779,26.6732,26.6931,80800.0
2010-06-08 10:15:00,40.37,40.38,40.21,40.25,63000.0,26.6931,26.6997,26.5873,26.6137,63000.0
2010-06-08 10:20:00,40.24,40.34,40.21,40.23,71400.0,26.6071,26.6732,26.5873,26.6005,71400.0
2010-06-08 10:25:00,40.21,40.35,40.13,40.35,84000.0,26.5873,26.6798,26.5344,26.6798,84000.0
2010-06-08 10:30:00,40.35,40.51,40.29,40.41,81500.0,26.6798,26.7856,26.6402,26.7195,81500.0
2010-06-08 10:35:00,40.43,40.51,40.33,40.34,102400.0,26.7327,26.7856,26.6666,26.6732,102400.0
2010-06-08 10:40:00,40.33,40.33,40.11,40.14,148300.0,26.6666,26.6666,26.5212,26.541,148300.0
2010-06-08 10:45:00,40.15,40.16,40.03,40.13,76300.0,26.5476,26.5542,26.4683,26.5344,76300.0
2010-06-08 10:50:00,40.13,40.22,40.05,40.08,250800.0,26.5344,26.5939,26.4815,26.5013,250800.0
2010-06-08 10:55:00,40.08,40.25,40.08,40.21,60100.0,26.5013,26.6137,26.5013,26.5873,60100.0
2010-06-08 11:00:00,40.21,40.23,40.04,40.06,101100.0,26.5873,26.6005,26.4749,26.4881,101100.0
2010-06-08 11:05:00,40.06,40.13,39.92,39.99,166800.0,26.4881,26.5344,26.3955,26.4418,166800.0
2010-06-08 11:10:00,39.99,40.02,39.83,39.91,168600.0,26.4418,26.4616,26.336,26.3889,168600.0
2010-06-08 11:15:00,39.9,40.09,39.87,40.04,84200.0,26.3823,26.5079,26.3625,26.4749,84200.0
2010-06-08 11:20:00,40.05,40.5,40.05,40.44,168300.0,26.4815,26.779,26.4815,26.7394,168300.0
2010-06-08 11:25:00,40.45,40.52,40.33,40.36,81300.0,26.746,26.7923,26.6666,26.6865,81300.0
2010-06-08 11:30:00,40.37,40.68,40.36,40.68,137200.0,26.6931,26.898,26.6865,26.898,137200.0
2010-06-08 11:35:00,40.68,40.77,40.59,40.73,94400.0,26.898,26.9576,26.8385,26.9311,94400.0
2010-06-08 11:40:00,40.72,40.73,40.6,40.65,39200.0,26.9245,26.9311,26.8451,26.8782,39200.0
2010-06-08 11:45:00,40.64,40.76,40.64,40.73,62600.0,26.8716,26.9509,26.8716,26.9311,62600.0
2010-06-08 11:50:00,40.73,40.97,40.73,40.94,147000.0,26.9311,27.0898,26.9311,27.07,147000.0
2010-06-08 11:55:00,40.94,40.98,40.74,40.78,64800.0,27.07,27.0964,26.9377,26.9642,64800.0
2010-06-08 12:00:00,40.79,40.83,40.63,40.68,28200.0,26.9708,26.9972,26.865,26.898,28200.0
2010-06-08 12:05:00,40.68,40.77,40.63,40.68,34600.0,26.898,26.9576,26.865,26.898,34600.0
2010-06-08 12:10:00,40.67,40.71,40.62,40.69,32200.0,26.8914,26.9179,26.8584,26.9047,32200.0
2010-06-08 12:15:00,40.69,40.69,40.61,40.68,41900.0,26.9047,26.9047,26.8518,26.898,41900.0
2010-06-08 12:20:00,40.67,40.67,40.59,40.61,26600.0,26.8914,26.8914,26.8385,26.8518,26600.0
2010-06-08 12:25:00,40.61,40.67,40.6,40.67,12500.0,26.8518,26.8914,26.8451,26.8914,12500.0
2010-06-08 12:30:00,40.66,40.78,40.66,40.74,33300.0,26.8848,26.9642,26.8848,26.9377,33300.0
2010-06-08 12:35:00,40.74,40.78,40.71,40.77,36100.0,26.9377,26.9642,26.9179,26.9576,36100.0
2010-06-08 12:40:00,40.77,40.87,40.77,40.8,40800.0,26.9576,27.0237,26.9576,26.9774,40800.0
2010-06-08 12:45:00,40.8,40.8,40.67,40.75,40800.0,26.9774,26.9774,26.8914,26.9443,40800.0
2010-06-08 12:50:00,40.74,40.85,40.73,40.81,21400.0,26.9377,27.0105,26.9311,26.984,21400.0
2010-06-08 12:55:00,40.8,40.85,40.74,40.78,23300.0,26.9774,27.0105,26.9377,26.9642,23300.0
2010-06-08 13:00:00,40.77,40.83,40.68,40.68,33400.0,26.9576,26.9972,26.898,26.898,33400.0
2010-06-08 13:05:00,40.69,40.69,40.58,40.6,42600.0,26.9047,26.9047,26.8319,26.8451,42600.0
2010-06-08 13:10:00,40.59,40.6,40.47,40.5,23500.0,26.8385,26.8451,26.7592,26.779,23500.0
2010-06-08 13:15:00,40.5,40.53,40.47,40.51,27800.0,26.779,26.7989,26.7592,26.7856,27800.0
2010-06-08 13:20:00,40.52,40.53,40.36,40.36,36500.0,26.7923,26.7989,26.6865,26.6865,36500.0
2010-06-08 13:25:00,40.36,40.47,40.34,40.37,48000.0,26.6865,26.7592,26.6732,26.6931,48000.0
2010-06-08 13:30:00,40.38,40.41,40.19,40.19,43100.0,26.6997,26.7195,26.5741,26.5741,43100.0
2010-06-08 13:35:00,40.2,40.28,40.19,40.28,31500.0,26.5807,26.6336,26.5741,26.6336,31500.0
2010-06-08 13:40:00,40.29,40.41,40.27,40.41,45700.0,26.6402,26.7195,26.6269,26.7195,45700.0
2010-06-08 13:45:00,40.42,40.45,40.22,40.22,40500.0,26.7261,26.746,26.5939,26.5939,40500.0
2010-06-08 13:50:00,40.22,40.29,40.15,40.21,52700.0,26.5939,26.6402,26.5476,26.5873,52700.0
2010-06-08 13:55:00,40.2,40.4,40.14,40.4,54900.0,26.5807,26.7129,26.541,26.7129,54900.0
2010-06-08 14:00:00,40.4,40.53,40.4,40.51,64100.0,26.7129,26.7989,26.7129,26.7856,64100.0
2010-06-08 14:05:00,40.52,40.52,40.36,40.38,18500.0,26.7923,26.7923,26.6865,26.6997,18500.0
2010-06-08 14:10:00,40.38,40.41,40.31,40.38,43000.0,26.6997,26.7195,26.6534,26.6997,43000.0
2010-06-08 14:15:00,40.38,40.5,40.32,40.5,30700.0,26.6997,26.779,26.66,26.779,30700.0
2010-06-08 14:20:00,40.51,40.64,40.45,40.64,45300.0,26.7856,26.8716,26.746,26.8716,45300.0
2010-06-08 14:25:00,40.65,40.7,40.58,40.58,51600.0,26.8782,26.9113,26.8319,26.8319,51600.0
2010-06-08 14:30:00,40.58,40.74,40.57,40.66,35800.0,26.8319,26.9377,26.8253,26.8848,35800.0
2010-06-08 14:35:00,40.65,40.73,40.59,40.59,37700.0,26.8782,26.9311,26.8385,26.8385,37700.0
2010-06-08 14:40:00,40.59,40.72,40.59,40.69,71900.0,26.8385,26.9245,26.8385,26.9047,71900.0
2010-06-08 14:45:00,40.68,40.76,40.59,40.62,73400.0,26.898,26.9509,26.8385,26.8584,73400.0
2010-06-08 14:50:00,40.62,40.63,40.5,40.51,48400.0,26.8584,26.865,26.779,26.7856,48400.0
2010-06-08 14:55:00,40.51,40.58,40.42,40.45,52900.0,26.7856,26.8319,26.7261,26.746,52900.0
2010-06-08 15:00:00,40.46,40.58,40.37,40.54,55000.0,26.7526,26.8319,26.6931,26.8055,55000.0
2010-06-08 15:05:00,40.54,40.63,40.51,40.59,81800.0,26.8055,26.865,26.7856,26.8385,81800.0
2010-06-08 15:10:00,40.58,40.64,40.52,40.54,61200.0,26.8319,26.8716,26.7923,26.8055,61200.0
2010-06-08 15:15:00,40.52,40.52,40.39,40.43,89900.0,26.7923,26.7923,26.7063,26.7327,89900.0
2010-06-08 15:20:00,40.43,40.65,40.43,40.61,66800.0,26.7327,26.8782,26.7327,26.8518,66800.0
2010-06-08 15:25:00,40.6,40.8,40.59,40.8,97600.0,26.8451,26.9774,26.8385,26.9774,97600.0
2010-06-08 15:30:00,40.79,40.9,40.74,40.76,103000.0,26.9708,27.0435,26.9377,26.9509,103000.0
2010-06-08 15:35:00,40.76,40.94,40.74,40.9,140500.0,26.9509,27.07,26.9377,27.0435,140500.0
2010-06-08 15:40:00,40.9,41.02,40.82,41.01,175800.0,27.0435,27.1229,26.9906,27.1162,175800.0
2010-06-08 15:45:00,41.0,41.01,40.86,40.91,228600.0,27.1096,27.1162,27.0171,27.0501,228600.0
2010-06-08 15:50:00,40.92,41.05,40.91,40.95,180000.0,27.0567,27.1427,27.0501,27.0766,180000.0
2010-06-08 15:55:00,40.95,40.99,40.91,40.97,349200.0,27.0766,27.103,27.0501,27.0898,349200.0
2010-06-09 09:30:00,41.28,41.6,41.24,41.55,154400.0,27.2948,27.5064,27.2683,27.4733,154400.0
2010-06-09 09:35:00,41.52,41.55,41.22,41.52,117300.0,27.4535,27.4733,27.2551,27.4535,117300.0
2010-06-09 09:40:00,41.51,41.69,41.47,41.68,121500.0,27.4469,27.5659,27.4204,27.5593,121500.0
2010-06-09 09:45:00,41.68,41.73,41.52,41.55,132300.0,27.5593,27.5923,27.4535,27.4733,132300.0
2010-06-09 09:50:00,41.54,41.61,41.39,41.39,79600.0,27.4667,27.513,27.3675,27.3675,79600.0
2010-06-09 09:55:00,41.39,41.45,41.31,41.4,82600.0,27.3675,27.4072,27.3146,27.3741,82600.0
2010-06-09 10:00:00,41.4,41.5,41.32,41.49,67500.0,27.3741,27.4402,27.3212,27.4336,67500.0
2010-06-09 10:05:00,41.5,41.6,41.42,41.47,90400.0,27.4402,27.5064,27.3873,27.4204,90400.0
2010-06-09 10:10:00,41.46,41.65,41.43,41.64,84800.0,27.4138,27.5394,27.394,27.5328,84800.0
2010-06-09 10:15:00,41.65,41.77,41.65,41.72,80600.0,27.5394,27.6188,27.5394,27.5857,80600.0
2010-06-09 10:20:00,41.7,41.74,41.58,41.62,72100.0,27.5725,27.5989,27.4931,27.5196,72100.0
2010-06-09 10:25:00,41.63,41.64,41.57,41.59,39800.0,27.5262,27.5328,27.4865,27.4997,39800.0
2010-06-09 10:30:00,41.59,41.73,41.55,41.59,50900.0,27.4997,27.5923,27.4733,27.4997,50900.0
2010-06-09 10:35:00,41.58,41.61,41.51,41.55,111300.0,27.4931,27.513,27.4469,27.4733,111300.0
2010-06-09 10:40:00,41.54,41.6,41.49,41.6,90500.0,27.4667,27.5064,27.4336,27.5064,90500.0
2010-06-09 10:45:00,41.6,41.69,41.6,41.62,57000.0,27.5064,27.5659,27.5064,27.5196,57000.0
2010-06-09 10:50:00,41.61,41.74,41.59,41.72,108600.0,27.513,27.5989,27.4997,27.5857,108600.0
2010-06-09 10:55:00,41.72,41.94,41.64,41.93,81700.0,27.5857,27.7312,27.5328,27.7246,81700.0
2010-06-09 11:00:00,41.94,41.94,41.83,41.88,91100.0,27.7312,27.7312,27.6584,27.6915,91100.0
2010-06-09 11:05:00,41.88,41.91,41.73,41.75,78200.0,27.6915,27.7113,27.5923,27.6055,78200.0
2010-06-09 11:10:00,41.75,41.84,41.64,41.67,61800.0,27.6055,27.6651,27.5328,27.5526,61800.0
2010-06-09 11:15:00,41.68,41.75,41.67,41.69,74800.0,27.5593,27.6055,27.5526,27.5659,74800.0
2010-06-09 11:20:00,41.68,41.8,41.67,41.76,48300.0,27.5593,27.6386,27.5526,27.6122,48300.0
2010-06-09 11:25:00,41.76,41.88,41.75,41.87,80500.0,27.6122,27.6915,27.6055,27.6849,80500.0
2010-06-09 11:30:00,41.86,41.88,41.8,41.84,68100.0,27.6783,27.6915,27.6386,27.6651,68100.0
2010-06-09 11:35:00,41.84,41.87,41.8,41.86,39400.0,27.6651,27.6849,27.6386,27.6783,39400.0
2010-06-09 11:40:00,41.86,41.91,41.84,41.85,44300.0,27.6783,27.7113,27.6651,27.6717,44300.0
2010-06-09 11:45:00,41.85,41.86,41.77,41.79,36500.0,27.6717,27.6783,27.6188,27.632,36500.0
2010-06-09 11:50:00,41.78,41.79,41.74,41.78,79900.0,27.6254,27.632,27.5989,27.6254,79900.0
2010-06-09 11:55:00,41.78,41.8,41.72,41.74,62800.0,27.6254,27.6386,27.5857,27.5989,62800.0
2010-06-09 12:00:00,41.74,41.78,41.72,41.77,55200.0,27.5989,27.6254,27.5857,27.6188,55200.0
2010-06-09 12:05:00,41.76,41.76,41.71,41.74,34200.0,27.6122,27.6122,27.5791,27.5989,34200.0
2010-06-09 12:10:00,41.74,41.74,41.7,41.71,25400.0,27.5989,27.5989,27.5725,27.5791,25400.0
2010-06-09 12:15:00,41.71,41.74,41.69,41.73,31900.0,27.5791,27.5989,27.5659,27.5923,31900.0
2010-06-09 12:20:00,41.73,41.77,41.71,41.75,21800.0,27.5923,27.6188,27.5791,27.6055,21800.0
2010-06-09 12:25:00,41.75,41.81,41.74,41.75,24000.0,27.6055,27.6452,27.5989,27.6055,24000.0
2010-06-09 12:30:00,41.76,41.79,41.7,41.7,63800.0,27.6122,27.632,27.5725,27.5725,63800.0
2010-06-09 12:35:00,41.7,41.75,41.67,41.74,90700.0,27.5725,27.6055,27.5526,27.5989,90700.0
2010-06-09 12:40:00,41.73,41.76,41.7,41.73,48200.0,27.5923,27.6122,27.5725,27.5923,48200.0
2010-06-09 12:45:00,41.73,41.8,41.72,41.78,39800.0,27.5923,27.6386,27.5857,27.6254,39800.0
2010-06-09 12:50:00,41.78,41.79,41.73,41.76,31800.0,27.6254,27.632,27.5923,27.6122,31800.0
2010-06-09 12:55:00,41.75,41.75,41.69,41.72,53900.0,27.6055,27.6055,27.5659,27.5857,53900.0
2010-06-09 13:00:00,41.72,41.77,41.72,41.73,47300.0,27.5857,27.6188,27.5857,27.5923,47300.0
2010-06-09 13:05:00,41.73,41.76,41.72,41.72,81500.0,27.5923,27.6122,27.5857,27.5857,81500.0
2010-06-09 13:10:00,41.71,41.78,41.71,41.77,70300.0,27.5791,27.6254,27.5791,27.6188,70300.0
2010-06-09 13:15:00,41.78,41.86,41.75,41.85,42000.0,27.6254,27.6783,27.6055,27.6717,42000.0
2010-06-09 13:20:00,41.85,41.85,41.77,41.81,53500.0,27.6717,27.6717,27.6188,27.6452,53500.0
2010-06-09 13:25:00,41.8,41.86,41.75,41.75,40800.0,27.6386,27.6783,27.6055,27.6055,40800.0
2010-06-09 13:30:00,41.76,41.77,41.72,41.74,126600.0,27.6122,27.6188,27.5857,27.5989,126600.0
2010-06-09 13:35:00,41.74,41.78,41.72,41.72,69100.0,27.5989,27.6254,27.5857,27.5857,69100.0
2010-06-09 13:40:00,41.72,41.73,41.63,41.67,78500.0,27.5857,27.5923,27.5262,27.5526,78500.0
2010-06-09 13:45:00,41.67,41.74,41.67,41.71,59600.0,27.5526,27.5989,27.5526,27.5791,59600.0
2010-06-09 13:50:00,41.72,41.81,41.71,41.76,40400.0,27.5857,27.6452,27.5791,27.6122,40400.0
2010-06-09 13:55:00,41.77,41.79,41.67,41.78,62600.0,27.6188,27.632,27.5526,27.6254,62600.0
2010-06-09 14:00:00,41.78,41.82,41.72,41.74,164900.0,27.6254,27.6518,27.5857,27.5989,164900.0
2010-06-09 14:05:00,41.75,41.75,41.7,41.72,144800.0,27.6055,27.6055,27.5725,27.5857,144800.0
2010-06-09 14:10:00,41.72,41.84,41.71,41.83,99700.0,27.5857,27.6651,27.5791,27.6584,99700.0
2010-06-09 14:15:00,41.84,41.88,41.78,41.84,61600.0,27.6651,27.6915,27.6254,27.6651,61600.0
2010-06-09 14:20:00,41.84,41.84,41.73,41.77,67000.0,27.6651,27.6651,27.5923,27.6188,67000.0
2010-06-09 14:25:00,41.76,41.88,41.73,41.85,51400.0,27.6122,27.6915,27.5923,27.6717,51400.0
2010-06-09 14:30:00,41.85,41.9,41.78,41.78,50300.0,27.6717,27.7047,27.6254,27.6254,50300.0
2010-06-09 14:35:00,41.78,41.85,41.75,41.8,42000.0,27.6254,27.6717,27.6055,27.6386,42000.0
2010-06-09 14:40:00,41.8,41.8,41.71,41.74,62800.0,27.6386,27.6386,27.5791,27.5989,62800.0
2010-06-09 14:45:00,41.74,41.8,41.58,41.63,73700.0,27.5989,27.6386,27.4931,27.5262,73700.0
2010-06-09 14:50:00,41.63,41.66,41.46,41.47,57000.0,27.5262,27.546,27.4138,27.4204,57000.0
2010-06-09 14:55:00,41.48,41.52,41.3,41.3,83700.0,27.427,27.4535,27.308,27.308,83700.0
2010-06-09 15:00:00,41.3,41.42,41.24,41.38,78400.0,27.308,27.3873,27.2683,27.3609,78400.0
2010-06-09 15:05:00,41.38,41.44,41.33,41.38,61500.0,27.3609,27.4006,27.3278,27.3609,61500.0
2010-06-09 15:10:00,41.38,41.38,41.16,41.18,84300.0,27.3609,27.3609,27.2154,27.2287,84300.0
2010-06-09 15:15:00,41.19,41.25,41.06,41.09,104000.0,27.2353,27.2749,27.1493,27.1691,104000.0
2010-06-09 15:20:00,41.08,41.22,41.01,41.21,74000.0,27.1625,27.2551,27.1162,27.2485,74000.0
2010-06-09 15:25:00,41.23,41.3,41.17,41.25,95100.0,27.2617,27.308,27.222,27.2749,95100.0
2010-06-09 15:30:00,41.25,41.29,41.14,41.15,124300.0,27.2749,27.3014,27.2022,27.2088,124300.0
2010-06-09 15:35:00,41.14,41.21,40.96,41.03,139600.0,27.2022,27.2485,27.0832,27.1295,139600.0
2010-06-09 15:40:00,41.02,41.08,40.95,41.0,106000.0,27.1229,27.1625,27.0766,27.1096,106000.0
2010-06-09 15:45:00,41.0,41.04,40.87,40.97,158100.0,27.1096,27.1361,27.0237,27.0898,158100.0
2010-06-09 15:50:00,40.96,40.99,40.87,40.97,148600.0,27.0832,27.103,27.0237,27.0898,148600.0
2010-06-09 15:55:00,40.97,41.46,40.93,41.1,431900.0,27.0898,27.4138,27.0633,27.1758,431900.0
2010-06-10 09:30:00,41.9,42.2,41.9,42.1,66100.0,27.7047,27.9031,27.7047,27.837,66100.0
2010-06-10 09:35:00,42.1,42.26,42.05,42.08,92100.0,27.837,27.9428,27.8039,27.8237,92100.0
2010-06-10 09:40:00,42.07,42.24,42.07,42.15,42500.0,27.8171,27.9295,27.8171,27.87,42500.0
2010-06-10 09:45:00,42.16,42.25,42.07,42.19,51200.0,27.8766,27.9361,27.8171,27.8965,51200.0
2010-06-10 09:50:00,42.2,42.44,42.18,42.31,72900.0,27.9031,28.0618,27.8899,27.9758,72900.0
2010-06-10 09:55:00,42.32,42.46,42.25,42.46,63600.0,27.9824,28.075,27.9361,28.075,63600.0
2010-06-10 10:00:00,42.45,42.48,42.33,42.34,56100.0,28.0684,28.0882,27.989,27.9957,56100.0
2010-06-10 10:05:00,42.37,42.41,42.26,42.26,95600.0,28.0155,28.0419,27.9428,27.9428,95600.0
2010-06-10 10:10:00,42.25,42.36,42.24,42.29,52100.0,27.9361,28.0089,27.9295,27.9626,52100.0
2010-06-10 10:15:00,42.28,42.29,42.15,42.19,84100.0,27.956,27.9626,27.87,27.8965,84100.0
2010-06-10 10:20:00,42.18,42.23,42.1,42.21,88000.0,27.8899,27.9229,27.837,27.9097,88000.0
2010-06-10 10:25:00,42.22,42.22,42.09,42.17,36300.0,27.9163,27.9163,27.8304,27.8832,36300.0
2010-06-10 10:30:00,42.17,42.3,42.12,42.25,32400.0,27.8832,27.9692,27.8502,27.9361,32400.0
2010-06-10 10:35:00,42.25,42.3,42.19,42.22,40500.0,27.9361,27.9692,27.8965,27.9163,40500.0
2010-06-10 10:40:00,42.21,42.31,42.19,42.31,30200.0,27.9097,27.9758,27.8965,27.9758,30200.0
2010-06-10 10:45:00,42.31,42.36,42.26,42.36,28500.0,27.9758,28.0089,27.9428,28.0089,28500.0
2010-06-10 10:50:00,42.34,42.37,42.31,42.37,25300.0,27.9957,28.0155,27.9758,28.0155,25300.0
2010-06-10 10:55:00,42.35,42.36,42.27,42.32,21700.0,28.0023,28.0089,27.9494,27.9824,21700.0
2010-06-10 11:00:00,42.31,42.44,42.31,42.43,35500.0,27.9758,28.0618,27.9758,28.0552,35500.0
2010-06-10 11:05:00,42.43,42.49,42.38,42.41,38300.0,28.0552,28.0948,28.0221,28.0419,38300.0
2010-06-10 11:10:00,42.42,42.48,42.42,42.44,22200.0,28.0486,28.0882,28.0486,28.0618,22200.0
2010-06-10 11:15:00,42.44,42.46,42.4,42.42,12100.0,28.0618,28.075,28.0353,28.0486,12100.0
2010-06-10 11:20:00,42.42,42.42,42.36,42.36,37700.0,28.0486,28.0486,28.0089,28.0089,37700.0
2010-06-10 11:25:00,42.36,42.38,42.26,42.26,25800.0,28.0089,28.0221,27.9428,27.9428,25800.0
2010-06-10 11:30:00,42.25,42.33,42.25,42.26,29000.0,27.9361,27.989,27.9361,27.9428,29000.0
2010-06-10 11:35:00,42.26,42.4,42.25,42.36,49400.0,27.9428,28.0353,27.9361,28.0089,49400.0
2010-06-10 11:40:00,42.35,42.36,42.26,42.28,73400.0,28.0023,28.0089,27.9428,27.956,73400.0
2010-06-10 11:45:00,42.28,42.29,42.13,42.14,113600.0,27.956,27.9626,27.8568,27.8634,113600.0
2010-06-10 11:50:00,42.14,42.14,42.08,42.08,114400.0,27.8634,27.8634,27.8237,27.8237,114400.0
2010-06-10 11:55:00,42.08,42.1,42.0,42.03,82400.0,27.8237,27.837,27.7708,27.7907,82400.0
2010-06-10 12:00:00,42.03,42.1,41.98,41.99,35800.0,27.7907,27.837,27.7576,27.7642,35800.0
2010-06-10 12:05:00,41.99,42.04,41.96,41.98,44900.0,27.7642,27.7973,27.7444,27.7576,44900.0
2010-06-10 12:10:00,41.99,42.01,41.93,41.96,25400.0,27.7642,27.7775,27.7246,27.7444,25400.0
2010-06-10 12:15:00,41.99,42.09,41.98,42.02,23300.0,27.7642,27.8304,27.7576,27.7841,23300.0
2010-06-10 12:20:00,42.03,42.14,42.03,42.08,45400.0,27.7907,27.8634,27.7907,27.8237,45400.0
2010-06-10 12:25:00,42.08,42.15,42.06,42.13,41000.0,27.8237,27.87,27.8105,27.8568,41000.0
2010-06-10 12:30:00,42.13,42.2,42.09,42.11,19900.0,27.8568,27.9031,27.8304,27.8436,19900.0
2010-06-10 12:35:00,42.12,42.16,42.0,42.03,68200.0,27.8502,27.8766,27.7708,27.7907,68200.0
2010-06-10 12:40:00,42.02,42.02,41.81,41.82,80700.0,27.7841,27.7841,27.6452,27.6518,80700.0
2010-06-10 12:45:00,41.81,41.87,41.75,41.78,86400.0,27.6452,27.6849,27.6055,27.6254,86400.0
2010-06-10 12:50:00,41.79,41.86,41.77,41.81,74000.0,27.632,27.6783,27.6188,27.6452,74000.0
2010-06-10 12:55:00,41.82,41.86,41.72,41.86,48300.0,27.6518,27.6783,27.5857,27.6783,48300.0
2010-06-10 13:00:00,41.88,41.89,41.72,41.74,60300.0,27.6915,27.6981,27.5857,27.5989,60300.0
2010-06-10 13:05:00,41.74,41.78,41.7,41.75,114800.0,27.5989,27.6254,27.5725,27.6055,114800.0
2010-06-10 13:10:00,41.75,41.82,41.73,41.78,80200.0,27.6055,27.6518,27.5923,27.6254,80200.0
2010-06-10 13:15:00,41.79,41.8,41.69,41.74,49700.0,27.632,27.6386,27.5659,27.5989,49700.0
2010-06-10 13:20:00,41.74,41.82,41.73,41.79,27900.0,27.5989,27.6518,27.5923,27.632,27900.0
2010-06-10 13:25:00,41.79,41.95,41.79,41.93,39100.0,27.632,27.7378,27.632,27.7246,39100.0
2010-06-10 13:30:00,41.94,42.04,41.94,41.97,31200.0,27.7312,27.7973,27.7312,27.751,31200.0
2010-06-10 13:35:00,41.98,42.01,41.92,41.99,35800.0,27.7576,27.7775,27.7179,27.7642,35800.0
2010-06-10 13:40:00,42.0,42.0,41.93,41.96,20600.0,27.7708,27.7708,27.7246,27.7444,20600.0
2010-06-10 13:45:00,41.97,42.14,41.97,42.14,40500.0,27.751,27.8634,27.751,27.8634,40500.0
2010-06-10 13:50:00,42.13,42.14,42.03,42.08,38600.0,27.8568,27.8634,27.7907,27.8237,38600.0
2010-06-10 13:55:00,42.07,42.07,42.02,42.03,19700.0,27.8171,27.8171,27.7841,27.7907,19700.0
2010-06-10 14:00:00,42.03,42.04,42.0,42.01,13700.0,27.7907,27.7973,27.7708,27.7775,13700.0
2010-06-10 14:05:00,42.01,42.01,41.9,41.92,23200.0,27.7775,27.7775,27.7047,27.7179,23200.0
2010-06-10 14:10:00,41.93,41.98,41.9,41.96,36800.0,27.7246,27.7576,27.7047,27.7444,36800.0
2010-06-10 14:15:00,41.96,42.05,41.96,42.01,54700.0,27.7444,27.8039,27.7444,27.7775,54700.0
2010-06-10 14:20:00,42.02,42.09,42.01,42.08,25300.0,27.7841,27.8304,27.7775,27.8237,25300.0
2010-06-10 14:25:00,42.08,42.13,42.08,42.09,16600.0,27.8237,27.8568,27.8237,27.8304,16600.0
2010-06-10 14:30:00,42.1,42.15,42.08,42.12,35700.0,27.837,27.87,27.8237,27.8502,35700.0
2010-06-10 14:35:00,42.11,42.19,42.1,42.14,48000.0,27.8436,27.8965,27.837,27.8634,48000.0
2010-06-10 14:40:00,42.13,42.22,42.13,42.21,59200.0,27.8568,27.9163,27.8568,27.9097,59200.0
2010-06-10 14:45:00,42.22,42.24,42.16,42.21,44600.0,27.9163,27.9295,27.8766,27.9097,44600.0
2010-06-10 14:50:00,42.2,42.22,42.16,42.19,29500.0,27.9031,27.9163,27.8766,27.8965,29500.0
2010-06-10 14:55:00,42.19,42.21,42.13,42.14,45100.0,27.8965,27.9097,27.8568,27.8634,45100.0
2010-06-10 15:00:00,42.14,42.18,42.07,42.1,57700.0,27.8634,27.8899,27.8171,27.837,57700.0
2010-06-10 15:05:00,42.1,42.19,42.1,42.15,76100.0,27.837,27.8965,27.837,27.87,76100.0
2010-06-10 15:10:00,42.16,42.16,42.08,42.13,78400.0,27.8766,27.8766,27.8237,27.8568,78400.0
2010-06-10 15:15:00,42.12,42.28,42.11,42.26,60900.0,27.8502,27.956,27.8436,27.9428,60900.0
2010-06-10 15:20:00,42.27,42.32,42.2,42.21,103800.0,27.9494,27.9824,27.9031,27.9097,103800.0
2010-06-10 15:25:00,42.2,42.29,42.2,42.23,69800.0,27.9031,27.9626,27.9031,27.9229,69800.0
2010-06-10 15:30:00,42.24,42.3,42.22,42.25,59600.0,27.9295,27.9692,27.9163,27.9361,59600.0
2010-06-10 15:35:00,42.26,42.27,42.21,42.23,87700.0,27.9428,27.9494,27.9097,27.9229,87700.0
2010-06-10 15:40:00,42.22,42.31,42.21,42.29,75200.0,27.9163,27.9758,27.9097,27.9626,75200.0
2010-06-10 15:45:00,42.28,42.32,42.23,42.32,132400.0,27.956,27.9824,27.9229,27.9824,132400.0
2010-06-10 15:50:00,42.32,42.41,42.31,42.36,190500.0,27.9824,28.0419,27.9758,28.0089,190500.0
2010-06-10 15:55:00,42.36,42.43,42.35,42.41,277900.0,28.0089,28.0552,28.0023,28.0419,277900.0
2010-06-11 09:30:00,42.0,42.43,42.0,42.23,92800.0,27.7708,28.0552,27.7708,27.9229,92800.0
2010-06-11 09:35:00,42.25,42.47,42.16,42.38,119500.0,27.9361,28.0816,27.8766,28.0221,119500.0
2010-06-11 09:40:00,42.37,42.54,42.24,42.39,77300.0,28.0155,28.1279,27.9295,28.0287,77300.0
2010-06-11 09:45:00,42.41,42.43,42.21,42.25,51100.0,28.0419,28.0552,27.9097,27.9361,51100.0
2010-06-11 09:50:00,42.24,42.42,42.24,42.3,34500.0,27.9295,28.0486,27.9295,27.9692,34500.0
2010-06-11 09:55:00,42.32,42.54,42.31,42.54,35900.0,27.9824,28.1279,27.9758,28.1279,35900.0
2010-06-11 10:00:00,42.53,42.59,42.42,42.48,65900.0,28.1213,28.161,28.0486,28.0882,65900.0
2010-06-11 10:05:00,42.5,42.78,42.44,42.76,88700.0,28.1014,28.2866,28.0618,28.2734,88700.0
2010-06-11 10:10:00,42.75,42.78,42.58,42.63,57800.0,28.2668,28.2866,28.1543,28.1874,57800.0
2010-06-11 10:15:00,42.62,42.65,42.51,42.56,31700.0,28.1808,28.2006,28.1081,28.1411,31700.0
2010-06-11 10:20:00,42.54,42.63,42.47,42.6,60300.0,28.1279,28.1874,28.0816,28.1676,60300.0
2010-06-11 10:25:00,42.59,42.6,42.48,42.51,28400.0,28.161,28.1676,28.0882,28.1081,28400.0
2010-06-11 10:30:00,42.52,42.56,42.46,42.5,37100.0,28.1147,28.1411,28.075,28.1014,37100.0
2010-06-11 10:35:00,42.49,42.54,42.47,42.5,28800.0,28.0948,28.1279,28.0816,28.1014,28800.0
2010-06-11 10:40:00,42.5,42.56,42.46,42.5,31600.0,28.1014,28.1411,28.075,28.1014,31600.0
2010-06-11 10:45:00,42.51,42.52,42.4,42.47,31500.0,28.1081,28.1147,28.0353,28.0816,31500.0
2010-06-11 10:50:00,42.47,42.48,42.22,42.26,45000.0,28.0816,28.0882,27.9163,27.9428,45000.0
2010-06-11 10:55:00,42.26,42.29,42.19,42.23,27000.0,27.9428,27.9626,27.8965,27.9229,27000.0
2010-06-11 11:00:00,42.24,42.28,42.19,42.24,24300.0,27.9295,27.956,27.8965,27.9295,24300.0
2010-06-11 11:05:00,42.24,42.24,42.11,42.16,30500.0,27.9295,27.9295,27.8436,27.8766,30500.0
2010-06-11 11:10:00,42.16,42.21,42.09,42.14,44000.0,27.8766,27.9097,27.8304,27.8634,44000.0
2010-06-11 11:15:00,42.13,42.17,42.03,42.16,31100.0,27.8568,27.8832,27.7907,27.8766,31100.0
2010-06-11 11:20:00,42.15,42.27,42.12,42.22,40300.0,27.87,27.9494,27.8502,27.9163,40300.0
2010-06-11 11:25:00,42.22,42.3,42.18,42.18,40400.0,27.9163,27.9692,27.8899,27.8899,40400.0
2010-06-11 11:30:00,42.19,42.24,42.14,42.22,40400.0,27.8965,27.9295,27.8634,27.9163,40400.0
2010-06-11 11:35:00,42.22,42.23,42.14,42.16,40000.0,27.9163,27.9229,27.8634,27.8766,40000.0
2010-06-11 11:40:00,42.15,42.21,42.14,42.17,32000.0,27.87,27.9097,27.8634,27.8832,32000.0
2010-06-11 11:45:00,42.17,42.26,42.13,42.22,27700.0,27.8832,27.9428,27.8568,27.9163,27700.0
2010-06-11 11:50:00,42.23,42.41,42.23,42.34,44500.0,27.9229,28.0419,27.9229,27.9957,44500.0
2010-06-11 11:55:00,42.34,42.4,42.28,42.39,29000.0,27.9957,28.0353,27.956,28.0287,29000.0
2010-06-11 12:00:00,42.39,42.41,42.31,42.31,33400.0,28.0287,28.0419,27.9758,27.9758,33400.0
2010-06-11 12:05:00,42.31,42.38,42.28,42.38,24700.0,27.9758,28.0221,27.956,28.0221,24700.0
2010-06-11 12:10:00,42.39,42.4,42.29,42.38,32200.0,28.0287,28.0353,27.9626,28.0221,32200.0
2010-06-11 12:15:00,42.38,42.39,42.3,42.33,22000.0,28.0221,28.0287,27.9692,27.989,22000.0
2010-06-11 12:20:00,42.32,42.33,42.2,42.2,40300.0,27.9824,27.989,27.9031,27.9031,40300.0
2010-06-11 12:25:00,42.19,42.22,42.15,42.21,29600.0,27.8965,27.9163,27.87,27.9097,29600.0
2010-06-11 12:30:00,42.22,42.25,42.15,42.24,36800.0,27.9163,27.9361,27.87,27.9295,36800.0
2010-06-11 12:35:00,42.25,42.29,42.2,42.21,21100.0,27.9361,27.9626,27.9031,27.9097,21100.0
2010-06-11 12:40:00,42.23,42.36,42.21,42.26,29200.0,27.9229,28.0089,27.9097,27.9428,29200.0
2010-06-11 12:45:00,42.26,42.36,42.26,42.32,32500.0,27.9428,28.0089,27.9428,27.9824,32500.0
2010-06-11 12:50:00,42.32,42.34,42.24,42.24,43200.0,27.9824,27.9957,27.9295,27.9295,43200.0
2010-06-11 12:55:00,42.23,42.29,42.19,42.21,29700.0,27.9229,27.9626,27.8965,27.9097,29700.0
2010-06-11 13:00:00,42.21,42.3,42.21,42.29,35200.0,27.9097,27.9692,27.9097,27.9626,35200.0
2010-06-11 13:05:00,42.29,42.34,42.26,42.31,36700.0,27.9626,27.9957,27.9428,27.9758,36700.0
2010-06-11 13:10:00,42.31,42.35,42.27,42.33,23400.0,27.9758,28.0023,27.9494,27.989,23400.0
2010-06-11 13:15:00,42.33,42.38,42.32,42.36,15600.0,27.989,28.0221,27.9824,28.0089,15600.0
2010-06-11 13:20:00,42.36,42.42,42.32,42.37,39800.0,28.0089,28.0486,27.9824,28.0155,39800.0
2010-06-11 13:25:00,42.37,42.42,42.35,42.38,21500.0,28.0155,28.0486,28.0023,28.0221,21500.0
2010-06-11 13:30:00,42.38,42.42,42.33,42.33,14600.0,28.0221,28.0486,27.989,27.989,14600.0
2010-06-11 13:35:00,42.33,42.42,42.32,42.4,56600.0,27.989,28.0486,27.9824,28.0353,56600.0
2010-06-11 13:40:00,42.4,42.4,42.31,42.33,33600.0,28.0353,28.0353,27.9758,27.989,33600.0
2010-06-11 13:45:00,42.32,42.36,42.26,42.26,32600.0,27.9824,28.0089,27.9428,27.9428,32600.0
2010-06-11 13:50:00,42.26,42.28,42.21,42.25,25900.0,27.9428,27.956,27.9097,27.9361,25900.0
2010-06-11 13:55:00,42.25,42.35,42.25,42.26,34900.0,27.9361,28.0023,27.9361,27.9428,34900.0
2010-06-11 14:00:00,42.26,42.38,42.24,42.34,32200.0,27.9428,28.0221,27.9295,27.9957,32200.0
2010-06-11 14:05:00,42.34,42.35,42.29,42.32,33700.0,27.9957,28.0023,27.9626,27.9824,33700.0
2010-06-11 14:10:00,42.33,42.38,42.25,42.28,19500.0,27.989,28.0221,27.9361,27.956,19500.0
2010-06-11 14:15:00,42.29,42.31,42.19,42.2,28800.0,27.9626,27.9758,27.8965,27.9031,28800.0
2010-06-11 14:20:00,42.2,42.24,42.14,42.16,35300.0,27.9031,27.9295,27.8634,27.8766,35300.0
2010-06-11 14:25:00,42.17,42.2,42.13,42.19,20700.0,27.8832,27.9031,27.8568,27.8965,20700.0
2010-06-11 14:30:00,42.18,42.23,42.17,42.21,21700.0,27.8899,27.9229,27.8832,27.9097,21700.0
2010-06-11 14:35:00,42.21,42.23,42.16,42.16,30000.0,27.9097,27.9229,27.8766,27.8766,30000.0
2010-06-11 14:40:00,42.17,42.21,42.16,42.21,14900.0,27.8832,27.9097,27.8766,27.9097,14900.0
2010-06-11 14:45:00,42.21,42.32,42.19,42.28,48500.0,27.9097,27.9824,27.8965,27.956,48500.0
2010-06-11 14:50:00,42.28,42.34,42.25,42.25,26500.0,27.956,27.9957,27.9361,27.9361,26500.0
2010-06-11 14:55:00,42.25,42.27,42.22,42.24,47000.0,27.9361,27.9494,27.9163,27.9295,47000.0
2010-06-11 15:00:00,42.24,42.35,42.24,42.33,37100.0,27.9295,28.0023,27.9295,27.989,37100.0
2010-06-11 15:05:00,42.34,42.35,42.27,42.27,44300.0,27.9957,28.0023,27.9494,27.9494,44300.0
2010-06-11 15:10:00,42.27,42.3,42.23,42.29,51800.0,27.9494,27.9692,27.9229,27.9626,51800.0
2010-06-11 15:15:00,42.29,42.35,42.28,42.32,44500.0,27.9626,28.0023,27.956,27.9824,44500.0
2010-06-11 15:20:00,42.32,42.32,42.27,42.28,48700.0,27.9824,27.9824,27.9494,27.956,48700.0
2010-06-11 15:25:00,42.29,42.44,42.28,42.37,45600.0,27.9626,28.0618,27.956,28.0155,45600.0
2010-06-11 15:30:00,42.36,42.44,42.34,42.42,57000.0,28.0089,28.0618,27.9957,28.0486,57000.0
2010-06-11 15:35:00,42.41,42.5,42.39,42.47,88100.0,28.0419,28.1014,28.0287,28.0816,88100.0
2010-06-11 15:40:00,42.47,42.54,42.46,42.54,98600.0,28.0816,28.1279,28.075,28.1279,98600.0
2010-06-11 15:45:00,42.53,42.65,42.51,42.63,189300.0,28.1213,28.2006,28.1081,28.1874,189300.0
2010-06-11 15:50:00,42.62,42.65,42.53,42.65,147600.0,28.1808,28.2006,28.1213,28.2006,147600.0
2010-06-11 15:55:00,42.65,42.68,42.59,42.61,124500.0,28.2006,28.2205,28.161,28.1742,124500.0
2010-06-14 09:30:00,43.04,43.06,42.86,42.87,107200.0,28.4585,28.4717,28.3395,28.3461,107200.0
2010-06-14 09:35:00,42.89,42.98,42.68,42.84,100900.0,28.3593,28.4188,28.2205,28.3263,100900.0
2010-06-14 09:40:00,42.87,43.03,42.79,42.97,70500.0,28.3461,28.4519,28.2932,28.4122,70500.0
2010-06-14 09:45:00,42.97,43.03,42.93,42.94,36400.0,28.4122,28.4519,28.3858,28.3924,36400.0
2010-06-14 09:50:00,42.96,43.08,42.9,42.91,37500.0,28.4056,28.485,28.3659,28.3725,37500.0
2010-06-14 09:55:00,42.91,42.99,42.87,42.91,45900.0,28.3725,28.4254,28.3461,28.3725,45900.0
2010-06-14 10:00:00,42.91,43.04,42.89,42.94,38300.0,28.3725,28.4585,28.3593,28.3924,38300.0
2010-06-14 10:05:00,42.95,43.03,42.85,42.86,53200.0,28.399,28.4519,28.3329,28.3395,53200.0
2010-06-14 10:10:00,42.86,42.95,42.8,42.86,79900.0,28.3395,28.399,28.2998,28.3395,79900.0
2010-06-14 10:15:00,42.87,42.93,42.86,42.91,64400.0,28.3461,28.3858,28.3395,28.3725,64400.0
2010-06-14 10:20:00,42.9,42.94,42.78,42.78,68500.0,28.3659,28.3924,28.2866,28.2866,68500.0
2010-06-14 10:25:00,42.79,42.87,42.74,42.85,47900.0,28.2932,28.3461,28.2601,28.3329,47900.0
2010-06-14 10:30:00,42.85,42.93,42.84,42.9,59100.0,28.3329,28.3858,28.3263,28.3659,59100.0
2010-06-14 10:35:00,42.9,42.96,42.87,42.96,31700.0,28.3659,28.4056,28.3461,28.4056,31700.0
2010-06-14 10:40:00,42.96,42.99,42.8,42.8,48100.0,28.4056,28.4254,28.2998,28.2998,48100.0
2010-06-14 10:45:00,42.81,42.85,42.7,42.81,61400.0,28.3064,28.3329,28.2337,28.3064,61400.0
2010-06-14 10:50:00,42.8,42.95,42.8,42.91,56500.0,28.2998,28.399,28.2998,28.3725,56500.0
2010-06-14 10:55:00,42.92,43.04,42.92,43.01,33400.0,28.3792,28.4585,28.3792,28.4387,33400.0
2010-06-14 11:00:00,43.01,43.14,42.98,43.14,42200.0,28.4387,28.5246,28.4188,28.5246,42200.0
2010-06-14 11:05:00,43.15,43.24,43.14,43.23,30100.0,28.5312,28.5907,28.5246,28.5841,30100.0
2010-06-14 11:10:00,43.23,43.23,43.08,43.14,28700.0,28.5841,28.5841,28.485,28.5246,28700.0
2010-06-14 11:15:00,43.14,43.21,43.09,43.18,39400.0,28.5246,28.5709,28.4916,28.5511,39400.0
2010-06-14 11:20:00,43.18,43.28,43.18,43.24,47400.0,28.5511,28.6172,28.5511,28.5907,47400.0
2010-06-14 11:25:00,43.24,43.25,43.18,43.21,46400.0,28.5907,28.5974,28.5511,28.5709,46400.0
2010-06-14 11:30:00,43.2,43.24,43.14,43.23,41200.0,28.5643,28.5907,28.5246,28.5841,41200.0
2010-06-14 11:35:00,43.23,43.24,43.14,43.14,23300.0,28.5841,28.5907,28.5246,28.5246,23300.0
2010-06-14 11:40:00,43.13,43.17,43.08,43.12,26300.0,28.518,28.5445,28.485,28.5114,26300.0
2010-06-14 11:45:00,43.13,43.17,43.1,43.13,24700.0,28.518,28.5445,28.4982,28.518,24700.0
2010-06-14 11:50:00,43.13,43.18,43.11,43.13,18400.0,28.518,28.5511,28.5048,28.518,18400.0
2010-06-14 11:55:00,43.14,43.15,43.07,43.07,12000.0,28.5246,28.5312,28.4783,28.4783,12000.0
2010-06-14 12:00:00,43.07,43.19,43.05,43.12,25600.0,28.4783,28.5577,28.4651,28.5114,25600.0
2010-06-14 12:05:00,43.11,43.13,43.06,43.09,27600.0,28.5048,28.518,28.4717,28.4916,27600.0
2010-06-14 12:10:00,43.1,43.12,43.03,43.1,22400.0,28.4982,28.5114,28.4519,28.4982,22400.0
2010-06-14 12:15:00,43.09,43.09,42.99,43.0,17700.0,28.4916,28.4916,28.4254,28.4321,17700.0
2010-06-14 12:20:00,42.99,43.1,42.99,43.07,13900.0,28.4254,28.4982,28.4254,28.4783,13900.0
2010-06-14 12:25:00,43.08,43.08,43.0,43.07,12300.0,28.485,28.485,28.4321,28.4783,12300.0
2010-06-14 12:30:00,43.08,43.16,43.06,43.15,25900.0,28.485,28.5378,28.4717,28.5312,25900.0
2010-06-14 12:35:00,43.15,43.2,43.12,43.12,29700.0,28.5312,28.5643,28.5114,28.5114,29700.0
2010-06-14 12:40:00,43.11,43.12,43.08,43.08,13400.0,28.5048,28.5114,28.485,28.485,13400.0
2010-06-14 12:45:00,43.09,43.11,43.01,43.03,14400.0,28.4916,28.5048,28.4387,28.4519,14400.0
2010-06-14 12:50:00,43.03,43.04,42.96,43.04,23900.0,28.4519,28.4585,28.4056,28.4585,23900.0
2010-06-14 12:55:00,43.04,43.1,43.01,43.03,29700.0,28.4585,28.4982,28.4387,28.4519,29700.0
2010-06-14 13:00:00,43.02,43.08,43.0,43.06,39200.0,28.4453,28.485,28.4321,28.4717,39200.0
2010-06-14 13:05:00,43.05,43.06,42.88,42.92,101600.0,28.4651,28.4717,28.3527,28.3792,101600.0
2010-06-14 13:10:00,42.93,42.96,42.78,42.88,46700.0,28.3858,28.4056,28.2866,28.3527,46700.0
2010-06-14 13:15:00,42.88,42.97,42.82,42.94,37700.0,28.3527,28.4122,28.313,28.3924,37700.0
2010-06-14 13:20:00,42.94,43.02,42.93,43.01,24000.0,28.3924,28.4453,28.3858,28.4387,24000.0
2010-06-14 13:25:00,43.02,43.03,42.96,42.98,13400.0,28.4453,28.4519,28.4056,28.4188,13400.0
2010-06-14 13:30:00,42.98,42.99,42.93,42.97,34200.0,28.4188,28.4254,28.3858,28.4122,34200.0
2010-06-14 13:35:00,42.97,43.06,42.95,43.02,26500.0,28.4122,28.4717,28.399,28.4453,26500.0
2010-06-14 13:40:00,43.02,43.05,43.0,43.0,8000.0,28.4453,28.4651,28.4321,28.4321,8000.0
2010-06-14 13:45:00,43.0,43.02,42.9,42.9,15600.0,28.4321,28.4453,28.3659,28.3659,15600.0
2010-06-14 13:50:00,42.9,42.92,42.8,42.83,26500.0,28.3659,28.3792,28.2998,28.3196,26500.0
2010-06-14 13:55:00,42.83,42.86,42.7,42.71,30900.0,28.3196,28.3395,28.2337,28.2403,30900.0
2010-06-14 14:00:00,42.71,42.72,42.65,42.7,131700.0,28.2403,28.2469,28.2006,28.2337,131700.0
2010-06-14 14:05:00,42.69,42.72,42.6,42.65,68700.0,28.2271,28.2469,28.1676,28.2006,68700.0
2010-06-14 14:10:00,42.66,42.76,42.62,42.63,63100.0,28.2072,28.2734,28.1808,28.1874,63100.0
2010-06-14 14:15:00,42.63,42.63,42.45,42.55,94500.0,28.1874,28.1874,28.0684,28.1345,94500.0
2010-06-14 14:20:00,42.56,42.58,42.47,42.58,71800.0,28.1411,28.1543,28.0816,28.1543,71800.0
2010-06-14 14:25:00,42.58,42.64,42.53,42.61,36200.0,28.1543,28.194,28.1213,28.1742,36200.0
2010-06-14 14:30:00,42.6,42.6,42.47,42.53,48000.0,28.1676,28.1676,28.0816,28.1213,48000.0
2010-06-14 14:35:00,42.52,42.55,42.47,42.51,36000.0,28.1147,28.1345,28.0816,28.1081,36000.0
2010-06-14 14:40:00,42.51,42.54,42.42,42.54,52000.0,28.1081,28.1279,28.0486,28.1279,52000.0
2010-06-14 14:45:00,42.55,42.65,42.53,42.64,31900.0,28.1345,28.2006,28.1213,28.194,31900.0
2010-06-14 14:50:00,42.64,42.68,42.57,42.65,36700.0,28.194,28.2205,28.1477,28.2006,36700.0
2010-06-14 14:55:00,42.65,42.67,42.59,42.66,37700.0,28.2006,28.2139,28.161,28.2072,37700.0
2010-06-14 15:00:00,42.66,42.7,42.57,42.58,43400.0,28.2072,28.2337,28.1477,28.1543,43400.0
2010-06-14 15:05:00,42.58,42.7,42.57,42.7,43300.0,28.1543,28.2337,28.1477,28.2337,43300.0
2010-06-14 15:10:00,42.69,42.69,42.63,42.63,29200.0,28.2271,28.2271,28.1874,28.1874,29200.0
2010-06-14 15:15:00,42.64,42.79,42.63,42.72,28700.0,28.194,28.2932,28.1874,28.2469,28700.0
2010-06-14 15:20:00,42.72,42.75,42.57,42.6,45800.0,28.2469,28.2668,28.1477,28.1676,45800.0
2010-06-14 15:25:00,42.59,42.62,42.53,42.58,42700.0,28.161,28.1808,28.1213,28.1543,42700.0
2010-06-14 15:30:00,42.59,42.59,42.5,42.53,79700.0,28.161,28.161,28.1014,28.1213,79700.0
2010-06-14 15:35:00,42.53,42.54,42.4,42.43,114800.0,28.1213,28.1279,28.0353,28.0552,114800.0
2010-06-14 15:40:00,42.42,42.49,42.34,42.45,82500.0,28.0486,28.0948,27.9957,28.0684,82500.0
2010-06-14 15:45:00,42.46,42.55,42.42,42.5,92400.0,28.075,28.1345,28.0486,28.1014,92400.0
2010-06-14 15:50:00,42.49,42.49,42.36,42.43,130600.0,28.0948,28.0948,28.0089,28.0552,130600.0
2010-06-14 15:55:00,42.43,42.45,42.36,42.43,148900.0,28.0552,28.0684,28.0089,28.0552,148900.0
2010-06-15 09:30:00,42.34,42.65,41.47,41.61,339500.0,27.9957,28.2006,27.4204,27.513,339500.0
2010-06-15 09:35:00,41.64,41.77,41.41,41.49,266200.0,27.5328,27.6188,27.3807,27.4336,266200.0
2010-06-15 09:40:00,41.53,41.66,41.28,41.6,282700.0,27.4601,27.546,27.2948,27.5064,282700.0
2010-06-15 09:45:00,41.59,41.8,41.54,41.77,176300.0,27.4997,27.6386,27.4667,27.6188,176300.0
2010-06-15 09:50:00,41.76,42.07,41.76,41.89,161600.0,27.6122,27.8171,27.6122,27.6981,161600.0
2010-06-15 09:55:00,41.91,42.18,41.9,42.06,128900.0,27.7113,27.8899,27.7047,27.8105,128900.0
2010-06-15 10:00:00,42.05,42.28,42.01,42.26,138900.0,27.8039,27.956,27.7775,27.9428,138900.0
2010-06-15 10:05:00,42.26,42.27,42.08,42.15,121700.0,27.9428,27.9494,27.8237,27.87,121700.0
2010-06-15 10:10:00,42.16,42.21,41.97,42.03,138300.0,27.8766,27.9097,27.751,27.7907,138300.0
2010-06-15 10:15:00,42.03,42.16,42.02,42.09,72100.0,27.7907,27.8766,27.7841,27.8304,72100.0
2010-06-15 10:20:00,42.09,42.18,42.01,42.05,66100.0,27.8304,27.8899,27.7775,27.8039,66100.0
2010-06-15 10:25:00,42.06,42.28,42.05,42.21,86400.0,27.8105,27.956,27.8039,27.9097,86400.0
2010-06-15 10:30:00,42.21,42.33,42.21,42.3,67900.0,27.9097,27.989,27.9097,27.9692,67900.0
2010-06-15 10:35:00,42.29,42.42,42.29,42.38,106400.0,27.9626,28.0486,27.9626,28.0221,106400.0
2010-06-15 10:40:00,42.37,42.5,42.25,42.45,105700.0,28.0155,28.1014,27.9361,28.0684,105700.0
2010-06-15 10:45:00,42.46,42.54,42.44,42.46,86500.0,28.075,28.1279,28.0618,28.075,86500.0
2010-06-15 10:50:00,42.45,42.55,42.4,42.5,85000.0,28.0684,28.1345,28.0353,28.1014,85000.0
2010-06-15 10:55:00,42.5,42.62,42.49,42.6,94500.0,28.1014,28.1808,28.0948,28.1676,94500.0
2010-06-15 11:00:00,42.6,42.64,42.51,42.51,77600.0,28.1676,28.194,28.1081,28.1081,77600.0
2010-06-15 11:05:00,42.52,42.56,42.44,42.47,83300.0,28.1147,28.1411,28.0618,28.0816,83300.0
2010-06-15 11:10:00,42.47,42.48,42.41,42.44,64600.0,28.0816,28.0882,28.0419,28.0618,64600.0
2010-06-15 11:15:00,42.45,42.46,42.34,42.34,62600.0,28.0684,28.075,27.9957,27.9957,62600.0
2010-06-15 11:20:00,42.34,42.47,42.33,42.4,39600.0,27.9957,28.0816,27.989,28.0353,39600.0
2010-06-15 11:25:00,42.4,42.45,42.35,42.36,43100.0,28.0353,28.0684,28.0023,28.0089,43100.0
2010-06-15 11:30:00,42.37,42.37,42.26,42.29,94800.0,28.0155,28.0155,27.9428,27.9626,94800.0
2010-06-15 11:35:00,42.29,42.33,42.26,42.28,43400.0,27.9626,27.989,27.9428,27.956,43400.0
2010-06-15 11:40:00,42.28,42.32,42.27,42.29,39500.0,27.956,27.9824,27.9494,27.9626,39500.0
2010-06-15 11:45:00,42.29,42.31,42.23,42.25,44200.0,27.9626,27.9758,27.9229,27.9361,44200.0
2010-06-15 11:50:00,42.25,42.42,42.25,42.38,88100.0,27.9361,28.0486,27.9361,28.0221,88100.0
2010-06-15 11:55:00,42.39,42.44,42.37,42.43,55300.0,28.0287,28.0618,28.0155,28.0552,55300.0
2010-06-15 12:00:00,42.43,42.49,42.42,42.47,35600.0,28.0552,28.0948,28.0486,28.0816,35600.0
2010-06-15 12:05:00,42.46,42.52,42.46,42.49,63300.0,28.075,28.1147,28.075,28.0948,63300.0
2010-06-15 12:10:00,42.49,42.51,42.42,42.5,25900.0,28.0948,28.1081,28.0486,28.1014,25900.0
2010-06-15 12:15:00,42.49,42.5,42.46,42.48,36600.0,28.0948,28.1014,28.075,28.0882,36600.0
2010-06-15 12:20:00,42.49,42.51,42.44,42.44,26800.0,28.0948,28.1081,28.0618,28.0618,26800.0
2010-06-15 12:25:00,42.44,42.48,42.42,42.44,41000.0,28.0618,28.0882,28.0486,28.0618,41000.0
2010-06-15 12:30:00,42.44,42.47,42.41,42.45,30800.0,28.0618,28.0816,28.0419,28.0684,30800.0
2010-06-15 12:35:00,42.45,42.51,42.41,42.41,49000.0,28.0684,28.1081,28.0419,28.0419,49000.0
2010-06-15 12:40:00,42.41,42.42,42.33,42.35,44300.0,28.0419,28.0486,27.989,28.0023,44300.0
2010-06-15 12:45:00,42.35,42.36,42.31,42.33,44400.0,28.0023,28.0089,27.9758,27.989,44400.0
2010-06-15 12:50:00,42.33,42.39,42.33,42.38,16400.0,27.989,28.0287,27.989,28.0221,16400.0
2010-06-15 12:55:00,42.37,42.48,42.37,42.46,51500.0,28.0155,28.0882,28.0155,28.075,51500.0
2010-06-15 13:00:00,42.47,42.49,42.44,42.47,40000.0,28.0816,28.0948,28.0618,28.0816,40000.0
2010-06-15 13:05:00,42.47,42.48,42.37,42.42,38200.0,28.0816,28.0882,28.0155,28.0486,38200.0
2010-06-15 13:10:00,42.42,42.49,42.4,42.47,38100.0,28.0486,28.0948,28.0353,28.0816,38100.0
2010-06-15 13:15:00,42.47,42.59,42.47,42.58,69200.0,28.0816,28.161,28.0816,28.1543,69200.0
2010-06-15 13:20:00,42.58,42.62,42.55,42.61,38100.0,28.1543,28.1808,28.1345,28.1742,38100.0
2010-06-15 13:25:00,42.6,42.62,42.57,42.57,28500.0,28.1676,28.1808,28.1477,28.1477,28500.0
2010-06-15 13:30:00,42.57,42.64,42.54,42.63,35900.0,28.1477,28.194,28.1279,28.1874,35900.0
2010-06-15 13:35:00,42.63,42.65,42.6,42.63,52200.0,28.1874,28.2006,28.1676,28.1874,52200.0
2010-06-15 13:40:00,42.62,42.65,42.59,42.61,42900.0,28.1808,28.2006,28.161,28.1742,42900.0
2010-06-15 13:45:00,42.61,42.62,42.58,42.58,30700.0,28.1742,28.1808,28.1543,28.1543,30700.0
2010-06-15 13:50:00,42.57,42.57,42.52,42.56,27900.0,28.1477,28.1477,28.1147,28.1411,27900.0
2010-06-15 13:55:00,42.56,42.58,42.53,42.58,18800.0,28.1411,28.1543,28.1213,28.1543,18800.0
2010-06-15 14:00:00,42.57,42.64,42.57,42.6,28300.0,28.1477,28.194,28.1477,28.1676,28300.0
2010-06-15 14:05:00,42.6,42.65,42.56,42.64,41600.0,28.1676,28.2006,28.1411,28.194,41600.0
2010-06-15 14:10:00,42.64,42.64,42.57,42.61,29100.0,28.194,28.194,28.1477,28.1742,29100.0
2010-06-15 14:15:00,42.61,42.7,42.61,42.7,58000.0,28.1742,28.2337,28.1742,28.2337,58000.0
2010-06-15 14:20:00,42.7,42.73,42.7,42.71,51400.0,28.2337,28.2535,28.2337,28.2403,51400.0
2010-06-15 14:25:00,42.71,42.71,42.65,42.65,30100.0,28.2403,28.2403,28.2006,28.2006,30100.0
2010-06-15 14:30:00,42.65,42.65,42.54,42.55,61600.0,28.2006,28.2006,28.1279,28.1345,61600.0
2010-06-15 14:35:00,42.54,42.55,42.45,42.47,87900.0,28.1279,28.1345,28.0684,28.0816,87900.0
2010-06-15 14:40:00,42.47,42.51,42.44,42.5,63600.0,28.0816,28.1081,28.0618,28.1014,63600.0
2010-06-15 14:45:00,42.51,42.51,42.44,42.49,46500.0,28.1081,28.1081,28.0618,28.0948,46500.0
2010-06-15 14:50:00,42.5,42.5,42.45,42.46,38100.0,28.1014,28.1014,28.0684,28.075,38100.0
2010-06-15 14:55:00,42.46,42.48,42.35,42.36,77200.0,28.075,28.0882,28.0023,28.0089,77200.0
2010-06-15 15:00:00,42.36,42.42,42.35,42.42,54700.0,28.0089,28.0486,28.0023,28.0486,54700.0
2010-06-15 15:05:00,42.42,42.49,42.42,42.46,58800.0,28.0486,28.0948,28.0486,28.075,58800.0
2010-06-15 15:10:00,42.47,42.5,42.46,42.47,58400.0,28.0816,28.1014,28.075,28.0816,58400.0
2010-06-15 15:15:00,42.46,42.56,42.46,42.52,45400.0,28.075,28.1411,28.075,28.1147,45400.0
2010-06-15 15:20:00,42.53,42.58,42.51,42.58,65000.0,28.1213,28.1543,28.1081,28.1543,65000.0
2010-06-15 15:25:00,42.58,42.59,42.55,42.56,37100.0,28.1543,28.161,28.1345,28.1411,37100.0
2010-06-15 15:30:00,42.56,42.56,42.5,42.5,77900.0,28.1411,28.1411,28.1014,28.1014,77900.0
2010-06-15 15:35:00,42.51,42.65,42.5,42.64,128300.0,28.1081,28.2006,28.1014,28.194,128300.0
2010-06-15 15:40:00,42.63,42.65,42.55,42.56,135100.0,28.1874,28.2006,28.1345,28.1411,135100.0
2010-06-15 15:45:00,42.57,42.64,42.56,42.63,174700.0,28.1477,28.194,28.1411,28.1874,174700.0
2010-06-15 15:50:00,42.63,42.65,42.6,42.61,162000.0,28.1874,28.2006,28.1676,28.1742,162000.0
2010-06-15 15:55:00,42.62,42.66,42.6,42.64,175400.0,28.1808,28.2072,28.1676,28.194,175400.0
2010-06-16 09:30:00,42.17,42.2,41.93,42.11,99800.0,27.8832,27.9031,27.7246,27.8436,99800.0
2010-06-16 09:35:00,42.13,42.26,42.06,42.22,86900.0,27.8568,27.9428,27.8105,27.9163,86900.0
2010-06-16 09:40:00,42.22,42.3,42.15,42.29,58000.0,27.9163,27.9692,27.87,27.9626,58000.0
2010-06-16 09:45:00,42.3,42.33,42.15,42.24,55700.0,27.9692,27.989,27.87,27.9295,55700.0
2010-06-16 09:50:00,42.22,42.22,42.14,42.19,78400.0,27.9163,27.9163,27.8634,27.8965,78400.0
2010-06-16 09:55:00,42.2,42.3,42.16,42.3,58100.0,27.9031,27.9692,27.8766,27.9692,58100.0
2010-06-16 10:00:00,42.29,42.37,42.26,42.28,64000.0,27.9626,28.0155,27.9428,27.956,64000.0
2010-06-16 10:05:00,42.28,42.3,42.15,42.15,67800.0,27.956,27.9692,27.87,27.87,67800.0
2010-06-16 10:10:00,42.15,42.2,42.09,42.13,48200.0,27.87,27.9031,27.8304,27.8568,48200.0
2010-06-16 10:15:00,42.13,42.16,42.09,42.14,33500.0,27.8568,27.8766,27.8304,27.8634,33500.0
2010-06-16 10:20:00,42.13,42.13,42.01,42.01,27000.0,27.8568,27.8568,27.7775,27.7775,27000.0
2010-06-16 10:25:00,42.01,42.12,42.01,42.09,27200.0,27.7775,27.8502,27.7775,27.8304,27200.0
2010-06-16 10:30:00,42.08,42.14,41.94,41.97,53400.0,27.8237,27.8634,27.7312,27.751,53400.0
2010-06-16 10:35:00,41.98,42.02,41.91,41.92,51600.0,27.7576,27.7841,27.7113,27.7179,51600.0
2010-06-16 10:40:00,41.93,42.03,41.92,42.02,40900.0,27.7246,27.7907,27.7179,27.7841,40900.0
2010-06-16 10:45:00,42.03,42.04,41.97,42.0,24600.0,27.7907,27.7973,27.751,27.7708,24600.0
2010-06-16 10:50:00,42.0,42.04,41.98,42.04,38800.0,27.7708,27.7973,27.7576,27.7973,38800.0
2010-06-16 10:55:00,42.04,42.16,42.03,42.15,33800.0,27.7973,27.8766,27.7907,27.87,33800.0
2010-06-16 11:00:00,42.14,42.17,42.04,42.07,67500.0,27.8634,27.8832,27.7973,27.8171,67500.0
2010-06-16 11:05:00,42.07,42.18,42.05,42.15,56000.0,27.8171,27.8899,27.8039,27.87,56000.0
2010-06-16 11:10:00,42.16,42.2,42.09,42.15,75900.0,27.8766,27.9031,27.8304,27.87,75900.0
2010-06-16 11:15:00,42.15,42.2,42.12,42.2,31700.0,27.87,27.9031,27.8502,27.9031,31700.0
2010-06-16 11:20:00,42.19,42.25,42.15,42.24,57500.0,27.8965,27.9361,27.87,27.9295,57500.0
2010-06-16 11:25:00,42.24,42.25,42.18,42.21,48200.0,27.9295,27.9361,27.8899,27.9097,48200.0
2010-06-16 11:30:00,42.21,42.22,42.12,42.14,38300.0,27.9097,27.9163,27.8502,27.8634,38300.0
2010-06-16 11:35:00,42.15,42.27,42.15,42.26,38100.0,27.87,27.9494,27.87,27.9428,38100.0
2010-06-16 11:40:00,42.24,42.29,42.23,42.25,35800.0,27.9295,27.9626,27.9229,27.9361,35800.0
2010-06-16 11:45:00,42.25,42.25,42.13,42.16,34300.0,27.9361,27.9361,27.8568,27.8766,34300.0
2010-06-16 11:50:00,42.15,42.22,42.15,42.17,33300.0,27.87,27.9163,27.87,27.8832,33300.0
2010-06-16 11:55:00,42.17,42.19,42.13,42.19,42400.0,27.8832,27.8965,27.8568,27.8965,42400.0
2010-06-16 12:00:00,42.2,42.31,42.2,42.3,49700.0,27.9031,27.9758,27.9031,27.9692,49700.0
2010-06-16 12:05:00,42.31,42.35,42.28,42.33,49900.0,27.9758,28.0023,27.956,27.989,49900.0
2010-06-16 12:10:00,42.32,42.35,42.26,42.35,87500.0,27.9824,28.0023,27.9428,28.0023,87500.0
2010-06-16 12:15:00,42.35,42.35,42.28,42.31,39500.0,28.0023,28.0023,27.956,27.9758,39500.0
2010-06-16 12:20:00,42.31,42.35,42.29,42.34,29800.0,27.9758,28.0023,27.9626,27.9957,29800.0
2010-06-16 12:25:00,42.34,42.35,42.3,42.33,24000.0,27.9957,28.0023,27.9692,27.989,24000.0
2010-06-16 12:30:00,42.33,42.33,42.19,42.22,34600.0,27.989,27.989,27.8965,27.9163,34600.0
2010-06-16 12:35:00,42.23,42.25,42.17,42.18,19500.0,27.9229,27.9361,27.8832,27.8899,19500.0
2010-06-16 12:40:00,42.17,42.19,42.14,42.19,27700.0,27.8832,27.8965,27.8634,27.8965,27700.0
2010-06-16 12:45:00,42.19,42.19,42.08,42.08,29900.0,27.8965,27.8965,27.8237,27.8237,29900.0
2010-06-16 12:50:00,42.08,42.15,42.06,42.14,37100.0,27.8237,27.87,27.8105,27.8634,37100.0
2010-06-16 12:55:00,42.13,42.17,42.1,42.17,15800.0,27.8568,27.8832,27.837,27.8832,15800.0
2010-06-16 13:00:00,42.17,42.17,42.08,42.16,37500.0,27.8832,27.8832,27.8237,27.8766,37500.0
2010-06-16 13:05:00,42.16,42.19,42.09,42.09,33300.0,27.8766,27.8965,27.8304,27.8304,33300.0
2010-06-16 13:10:00,42.1,42.12,42.05,42.06,17900.0,27.837,27.8502,27.8039,27.8105,17900.0
2010-06-16 13:15:00,42.06,42.1,42.04,42.06,29100.0,27.8105,27.837,27.7973,27.8105,29100.0
2010-06-16 13:20:00,42.07,42.21,42.07,42.19,27500.0,27.8171,27.9097,27.8171,27.8965,27500.0
2010-06-16 13:25:00,42.2,42.24,42.19,42.23,15100.0,27.9031,27.9295,27.8965,27.9229,15100.0
2010-06-16 13:30:00,42.22,42.22,42.14,42.18,32100.0,27.9163,27.9163,27.8634,27.8899,32100.0
2010-06-16 13:35:00,42.19,42.26,42.19,42.25,35500.0,27.8965,27.9428,27.8965,27.9361,35500.0
2010-06-16 13:40:00,42.24,42.24,42.19,42.22,25300.0,27.9295,27.9295,27.8965,27.9163,25300.0
2010-06-16 13:45:00,42.23,42.26,42.21,42.21,25900.0,27.9229,27.9428,27.9097,27.9097,25900.0
2010-06-16 13:50:00,42.21,42.25,42.2,42.22,48600.0,27.9097,27.9361,27.9031,27.9163,48600.0
2010-06-16 13:55:00,42.22,42.26,42.2,42.25,28300.0,27.9163,27.9428,27.9031,27.9361,28300.0
2010-06-16 14:00:00,42.26,42.31,42.26,42.29,50300.0,27.9428,27.9758,27.9428,27.9626,50300.0
2010-06-16 14:05:00,42.3,42.3,42.25,42.29,32100.0,27.9692,27.9692,27.9361,27.9626,32100.0
2010-06-16 14:10:00,42.29,42.3,42.22,42.22,30100.0,27.9626,27.9692,27.9163,27.9163,30100.0
2010-06-16 14:15:00,42.22,42.26,42.2,42.25,20100.0,27.9163,27.9428,27.9031,27.9361,20100.0
2010-06-16 14:20:00,42.25,42.28,42.22,42.24,24800.0,27.9361,27.956,27.9163,27.9295,24800.0
2010-06-16 14:25:00,42.23,42.27,42.21,42.26,41300.0,27.9229,27.9494,27.9097,27.9428,41300.0
2010-06-16 14:30:00,42.25,42.35,42.25,42.25,66800.0,27.9361,28.0023,27.9361,27.9361,66800.0
2010-06-16 14:35:00,42.25,42.26,42.18,42.18,38800.0,27.9361,27.9428,27.8899,27.8899,38800.0
2010-06-16 14:40:00,42.18,42.25,42.13,42.22,42000.0,27.8899,27.9361,27.8568,27.9163,42000.0
2010-06-16 14:45:00,42.22,42.27,42.16,42.25,47200.0,27.9163,27.9494,27.8766,27.9361,47200.0
2010-06-16 14:50:00,42.24,42.26,42.17,42.23,62500.0,27.9295,27.9428,27.8832,27.9229,62500.0
2010-06-16 14:55:00,42.24,42.26,42.16,42.19,52600.0,27.9295,27.9428,27.8766,27.8965,52600.0
2010-06-16 15:00:00,42.19,42.19,42.11,42.16,48400.0,27.8965,27.8965,27.8436,27.8766,48400.0
2010-06-16 15:05:00,42.17,42.21,42.15,42.16,43200.0,27.8832,27.9097,27.87,27.8766,43200.0
2010-06-16 15:10:00,42.17,42.21,42.14,42.17,38000.0,27.8832,27.9097,27.8634,27.8832,38000.0
2010-06-16 15:15:00,42.16,42.17,42.02,42.03,81300.0,27.8766,27.8832,27.7841,27.7907,81300.0
2010-06-16 15:20:00,42.04,42.06,41.96,41.98,67200.0,27.7973,27.8105,27.7444,27.7576,67200.0
2010-06-16 15:25:00,41.98,42.08,41.98,42.01,75500.0,27.7576,27.8237,27.7576,27.7775,75500.0
2010-06-16 15:30:00,41.99,42.05,41.95,42.0,133600.0,27.7642,27.8039,27.7378,27.7708,133600.0
2010-06-16 15:35:00,42.0,42.15,41.99,42.14,87900.0,27.7708,27.87,27.7642,27.8634,87900.0
2010-06-16 15:40:00,42.14,42.18,42.04,42.14,88300.0,27.8634,27.8899,27.7973,27.8634,88300.0
2010-06-16 15:45:00,42.14,42.19,42.1,42.14,139400.0,27.8634,27.8965,27.837,27.8634,139400.0
2010-06-16 15:50:00,42.14,42.14,42.06,42.06,152200.0,27.8634,27.8634,27.8105,27.8105,152200.0
2010-06-16 15:55:00,42.06,42.14,42.05,42.12,152400.0,27.8105,27.8634,27.8039,27.8502,152400.0
2010-06-17 09:30:00,42.26,42.26,41.91,41.91,66900.0,27.9428,27.9428,27.7113,27.7113,66900.0
2010-06-17 09:35:00,41.91,41.94,41.75,41.79,105400.0,27.7113,27.7312,27.6055,27.632,105400.0
2010-06-17 09:40:00,41.8,42.0,41.48,41.52,204400.0,27.6386,27.7708,27.427,27.4535,204400.0
2010-06-17 09:45:00,41.52,41.73,41.4,41.5,132900.0,27.4535,27.5923,27.3741,27.4402,132900.0
2010-06-17 09:50:00,41.5,41.58,41.44,41.56,93200.0,27.4402,27.4931,27.4006,27.4799,93200.0
2010-06-17 09:55:00,41.56,41.82,41.56,41.77,49900.0,27.4799,27.6518,27.4799,27.6188,49900.0
2010-06-17 10:00:00,41.79,41.79,41.39,41.49,167900.0,27.632,27.632,27.3675,27.4336,167900.0
2010-06-17 10:05:00,41.49,41.55,41.37,41.42,121300.0,27.4336,27.4733,27.3543,27.3873,121300.0
2010-06-17 10:10:00,41.42,41.48,41.36,41.41,85300.0,27.3873,27.427,27.3477,27.3807,85300.0
2010-06-17 10:15:00,41.39,41.43,41.32,41.38,59700.0,27.3675,27.394,27.3212,27.3609,59700.0
2010-06-17 10:20:00,41.38,41.46,41.27,41.31,78200.0,27.3609,27.4138,27.2882,27.3146,78200.0
2010-06-17 10:25:00,41.31,41.36,41.2,41.26,80700.0,27.3146,27.3477,27.2419,27.2815,80700.0
2010-06-17 10:30:00,41.27,41.29,41.22,41.23,60100.0,27.2882,27.3014,27.2551,27.2617,60100.0
2010-06-17 10:35:00,41.22,41.29,41.19,41.26,72900.0,27.2551,27.3014,27.2353,27.2815,72900.0
2010-06-17 10:40:00,41.26,41.34,41.17,41.17,81100.0,27.2815,27.3344,27.222,27.222,81100.0
2010-06-17 10:45:00,41.17,41.18,41.01,41.02,113700.0,27.222,27.2287,27.1162,27.1229,113700.0
2010-06-17 10:50:00,41.02,41.2,41.02,41.2,78700.0,27.1229,27.2419,27.1229,27.2419,78700.0
2010-06-17 10:55:00,41.2,41.23,41.13,41.18,86500.0,27.2419,27.2617,27.1956,27.2287,86500.0
2010-06-17 11:00:00,41.18,41.21,41.12,41.18,70700.0,27.2287,27.2485,27.189,27.2287,70700.0
2010-06-17 11:05:00,41.18,41.26,41.15,41.25,52400.0,27.2287,27.2815,27.2088,27.2749,52400.0
2010-06-17 11:10:00,41.27,41.39,41.27,41.37,34700.0,27.2882,27.3675,27.2882,27.3543,34700.0
2010-06-17 11:15:00,41.37,41.42,41.33,41.33,38000.0,27.3543,27.3873,27.3278,27.3278,38000.0
2010-06-17 11:20:00,41.34,41.39,41.33,41.37,33700.0,27.3344,27.3675,27.3278,27.3543,33700.0
2010-06-17 11:25:00,41.37,41.39,41.32,41.34,57000.0,27.3543,27.3675,27.3212,27.3344,57000.0
2010-06-17 11:30:00,41.34,41.41,41.32,41.4,40100.0,27.3344,27.3807,27.3212,27.3741,40100.0
2010-06-17 11:35:00,41.4,41.42,41.34,41.38,31000.0,27.3741,27.3873,27.3344,27.3609,31000.0
2010-06-17 11:40:00,41.39,41.48,41.38,41.39,28000.0,27.3675,27.427,27.3609,27.3675,28000.0
2010-06-17 11:45:00,41.39,41.49,41.37,41.44,21100.0,27.3675,27.4336,27.3543,27.4006,21100.0
2010-06-17 11:50:00,41.44,41.52,41.44,41.51,62300.0,27.4006,27.4535,27.4006,27.4469,62300.0
2010-06-17 11:55:00,41.5,41.53,41.44,41.5,58700.0,27.4402,27.4601,27.4006,27.4402,58700.0
2010-06-17 12:00:00,41.49,41.51,41.41,41.46,40400.0,27.4336,27.4469,27.3807,27.4138,40400.0
2010-06-17 12:05:00,41.46,41.51,41.44,41.46,22800.0,27.4138,27.4469,27.4006,27.4138,22800.0
2010-06-17 12:10:00,41.48,41.5,41.4,41.41,15600.0,27.427,27.4402,27.3741,27.3807,15600.0
2010-06-17 12:15:00,41.41,41.46,41.4,41.44,13100.0,27.3807,27.4138,27.3741,27.4006,13100.0
2010-06-17 12:20:00,41.44,41.58,41.44,41.58,34100.0,27.4006,27.4931,27.4006,27.4931,34100.0
2010-06-17 12:25:00,41.58,41.6,41.41,41.41,42300.0,27.4931,27.5064,27.3807,27.3807,42300.0
2010-06-17 12:30:00,41.42,41.47,41.35,41.44,14100.0,27.3873,27.4204,27.3411,27.4006,14100.0
2010-06-17 12:35:00,41.44,41.44,41.39,41.43,8800.0,27.4006,27.4006,27.3675,27.394,8800.0
2010-06-17 12:40:00,41.43,41.46,41.37,41.38,18600.0,27.394,27.4138,27.3543,27.3609,18600.0
2010-06-17 12:45:00,41.38,41.38,41.31,41.37,19400.0,27.3609,27.3609,27.3146,27.3543,19400.0
2010-06-17 12:50:00,41.37,41.47,41.37,41.46,14700.0,27.3543,27.4204,27.3543,27.4138,14700.0
2010-06-17 12:55:00,41.45,41.48,41.42,41.48,30100.0,27.4072,27.427,27.3873,27.427,30100.0
2010-06-17 13:00:00,41.45,41.46,41.36,41.42,31600.0,27.4072,27.4138,27.3477,27.3873,31600.0
2010-06-17 13:05:00,41.41,41.5,41.38,41.47,17500.0,27.3807,27.4402,27.3609,27.4204,17500.0
2010-06-17 13:10:00,41.46,41.48,41.43,41.45,30300.0,27.4138,27.427,27.394,27.4072,30300.0
2010-06-17 13:15:00,41.46,41.56,41.46,41.52,24900.0,27.4138,27.4799,27.4138,27.4535,24900.0
2010-06-17 13:20:00,41.52,41.59,41.52,41.57,27400.0,27.4535,27.4997,27.4535,27.4865,27400.0
2010-06-17 13:25:00,41.57,41.57,41.49,41.57,29900.0,27.4865,27.4865,27.4336,27.4865,29900.0
2010-06-17 13:30:00,41.57,41.6,41.5,41.52,44100.0,27.4865,27.5064,27.4402,27.4535,44100.0
2010-06-17 13:35:00,41.5,41.56,41.5,41.56,17000.0,27.4402,27.4799,27.4402,27.4799,17000.0
2010-06-17 13:40:00,41.56,41.57,41.48,41.5,33900.0,27.4799,27.4865,27.427,27.4402,33900.0
2010-06-17 13:45:00,41.5,41.56,41.5,41.54,25100.0,27.4402,27.4799,27.4402,27.4667,25100.0
2010-06-17 13:50:00,41.54,41.58,41.53,41.58,25200.0,27.4667,27.4931,27.4601,27.4931,25200.0
2010-06-17 13:55:00,41.58,41.69,41.58,41.68,38300.0,27.4931,27.5659,27.4931,27.5593,38300.0
2010-06-17 14:00:00,41.68,41.73,41.67,41.68,35600.0,27.5593,27.5923,27.5526,27.5593,35600.0
2010-06-17 14:05:00,41.68,41.69,41.58,41.58,34400.0,27.5593,27.5659,27.4931,27.4931,34400.0
2010-06-17 14:10:00,41.58,41.6,41.52,41.54,34200.0,27.4931,27.5064,27.4535,27.4667,34200.0
2010-06-17 14:15:00,41.54,41.56,41.48,41.51,29700.0,27.4667,27.4799,27.427,27.4469,29700.0
2010-06-17 14:20:00,41.51,41.55,41.49,41.52,45600.0,27.4469,27.4733,27.4336,27.4535,45600.0
2010-06-17 14:25:00,41.52,41.52,41.39,41.4,51000.0,27.4535,27.4535,27.3675,27.3741,51000.0
2010-06-17 14:30:00,41.41,41.48,41.38,41.45,45100.0,27.3807,27.427,27.3609,27.4072,45100.0
2010-06-17 14:35:00,41.46,41.53,41.45,41.5,23100.0,27.4138,27.4601,27.4072,27.4402,23100.0
2010-06-17 14:40:00,41.5,41.5,41.27,41.27,79800.0,27.4402,27.4402,27.2882,27.2882,79800.0
2010-06-17 14:45:00,41.27,41.36,41.26,41.3,35400.0,27.2882,27.3477,27.2815,27.308,35400.0
2010-06-17 14:50:00,41.3,41.32,41.26,41.31,40300.0,27.308,27.3212,27.2815,27.3146,40300.0
2010-06-17 14:55:00,41.32,41.37,41.28,41.33,41800.0,27.3212,27.3543,27.2948,27.3278,41800.0
2010-06-17 15:00:00,41.33,41.33,41.26,41.3,73900.0,27.3278,27.3278,27.2815,27.308,73900.0
2010-06-17 15:05:00,41.3,41.36,41.28,41.29,69400.0,27.308,27.3477,27.2948,27.3014,69400.0
2010-06-17 15:10:00,41.29,41.29,41.17,41.18,101400.0,27.3014,27.3014,27.222,27.2287,101400.0
2010-06-17 15:15:00,41.17,41.28,41.16,41.25,65800.0,27.222,27.2948,27.2154,27.2749,65800.0
2010-06-17 15:20:00,41.27,41.33,41.26,41.32,62200.0,27.2882,27.3278,27.2815,27.3212,62200.0
2010-06-17 15:25:00,41.32,41.33,41.23,41.27,64900.0,27.3212,27.3278,27.2617,27.2882,64900.0
2010-06-17 15:30:00,41.26,41.39,41.26,41.37,114700.0,27.2815,27.3675,27.2815,27.3543,114700.0
2010-06-17 15:35:00,41.37,41.45,41.37,41.43,114900.0,27.3543,27.4072,27.3543,27.394,114900.0
2010-06-17 15:40:00,41.42,41.5,41.41,41.46,166900.0,27.3873,27.4402,27.3807,27.4138,166900.0
2010-06-17 15:45:00,41.46,41.62,41.46,41.6,304900.0,27.4138,27.5196,27.4138,27.5064,304900.0
2010-06-17 15:50:00,41.6,41.7,41.59,41.67,162600.0,27.5064,27.5725,27.4997,27.5526,162600.0
2010-06-17 15:55:00,41.67,41.76,41.66,41.69,279900.0,27.5526,27.6122,27.546,27.5659,279900.0
2010-06-18 09:30:00,41.76,41.93,41.73,41.84,428700.0,27.6122,27.7246,27.5923,27.6651,428700.0
2010-06-18 09:35:00,41.82,41.91,41.8,41.84,47400.0,27.6518,27.7113,27.6386,27.6651,47400.0
2010-06-18 09:40:00,41.85,41.97,41.71,41.95,93200.0,27.6717,27.751,27.5791,27.7378,93200.0
2010-06-18 09:45:00,41.97,41.98,41.88,41.9,51200.0,27.751,27.7576,27.6915,27.7047,51200.0
2010-06-18 09:50:00,41.91,41.95,41.84,41.84,40900.0,27.7113,27.7378,27.6651,27.6651,40900.0
2010-06-18 09:55:00,41.83,41.84,41.64,41.66,74900.0,27.6584,27.6651,27.5328,27.546,74900.0
2010-06-18 10:00:00,41.66,41.68,41.59,41.6,66200.0,27.546,27.5593,27.4997,27.5064,66200.0
2010-06-18 10:05:00,41.6,41.73,41.59,41.72,47200.0,27.5064,27.5923,27.4997,27.5857,47200.0
2010-06-18 10:10:00,41.72,41.76,41.7,41.71,31600.0,27.5857,27.6122,27.5725,27.5791,31600.0
2010-06-18 10:15:00,41.7,41.74,41.67,41.67,44700.0,27.5725,27.5989,27.5526,27.5526,44700.0
2010-06-18 10:20:00,41.68,41.69,41.59,41.6,41700.0,27.5593,27.5659,27.4997,27.5064,41700.0
2010-06-18 10:25:00,41.61,41.71,41.6,41.68,44200.0,27.513,27.5791,27.5064,27.5593,44200.0
2010-06-18 10:30:00,41.68,41.81,41.66,41.74,65700.0,27.5593,27.6452,27.546,27.5989,65700.0
2010-06-18 10:35:00,41.74,41.74,41.67,41.68,58100.0,27.5989,27.5989,27.5526,27.5593,58100.0
2010-06-18 10:40:00,41.69,41.72,41.57,41.59,58400.0,27.5659,27.5857,27.4865,27.4997,58400.0
2010-06-18 10:45:00,41.59,41.69,41.58,41.67,69400.0,27.4997,27.5659,27.4931,27.5526,69400.0
2010-06-18 10:50:00,41.68,41.89,41.66,41.87,130400.0,27.5593,27.6981,27.546,27.6849,130400.0
2010-06-18 10:55:00,41.88,41.94,41.82,41.87,120800.0,27.6915,27.7312,27.6518,27.6849,120800.0
2010-06-18 11:00:00,41.87,41.88,41.73,41.78,101000.0,27.6849,27.6915,27.5923,27.6254,101000.0
2010-06-18 11:05:00,41.77,41.84,41.72,41.78,84100.0,27.6188,27.6651,27.5857,27.6254,84100.0
2010-06-18 11:10:00,41.79,41.81,41.66,41.68,94900.0,27.632,27.6452,27.546,27.5593,94900.0
2010-06-18 11:15:00,41.69,41.73,41.67,41.69,34800.0,27.5659,27.5923,27.5526,27.5659,34800.0
2010-06-18 11:20:00,41.7,41.71,41.62,41.68,47300.0,27.5725,27.5791,27.5196,27.5593,47300.0
2010-06-18 11:25:00,41.68,41.68,41.6,41.6,29100.0,27.5593,27.5593,27.5064,27.5064,29100.0
2010-06-18 11:30:00,41.6,41.68,41.6,41.67,30100.0,27.5064,27.5593,27.5064,27.5526,30100.0
2010-06-18 11:35:00,41.68,41.74,41.66,41.7,31500.0,27.5593,27.5989,27.546,27.5725,31500.0
2010-06-18 11:40:00,41.71,41.72,41.64,41.7,50000.0,27.5791,27.5857,27.5328,27.5725,50000.0
2010-06-18 11:45:00,41.68,41.73,41.64,41.71,39000.0,27.5593,27.5923,27.5328,27.5791,39000.0
2010-06-18 11:50:00,41.73,41.81,41.72,41.79,55300.0,27.5923,27.6452,27.5857,27.632,55300.0
2010-06-18 11:55:00,41.78,41.85,41.76,41.8,31200.0,27.6254,27.6717,27.6122,27.6386,31200.0
2010-06-18 12:00:00,41.81,41.88,41.81,41.87,17600.0,27.6452,27.6915,27.6452,27.6849,17600.0
2010-06-18 12:05:00,41.86,41.86,41.78,41.81,25500.0,27.6783,27.6783,27.6254,27.6452,25500.0
2010-06-18 12:10:00,41.81,41.85,41.8,41.85,15600.0,27.6452,27.6717,27.6386,27.6717,15600.0
2010-06-18 12:15:00,41.86,41.89,41.84,41.86,15000.0,27.6783,27.6981,27.6651,27.6783,15000.0
2010-06-18 12:20:00,41.86,41.86,41.74,41.76,46800.0,27.6783,27.6783,27.5989,27.6122,46800.0
2010-06-18 12:25:00,41.76,41.81,41.68,41.7,58200.0,27.6122,27.6452,27.5593,27.5725,58200.0
2010-06-18 12:30:00,41.71,41.72,41.63,41.66,31000.0,27.5791,27.5857,27.5262,27.546,31000.0
2010-06-18 12:35:00,41.66,41.66,41.6,41.61,32100.0,27.546,27.546,27.5064,27.513,32100.0
2010-06-18 12:40:00,41.61,41.65,41.59,41.62,37400.0,27.513,27.5394,27.4997,27.5196,37400.0
2010-06-18 12:45:00,41.63,41.67,41.62,41.66,28700.0,27.5262,27.5526,27.5196,27.546,28700.0
2010-06-18 12:50:00,41.66,41.7,41.65,41.68,13600.0,27.546,27.5725,27.5394,27.5593,13600.0
2010-06-18 12:55:00,41.67,41.67,41.61,41.64,31400.0,27.5526,27.5526,27.513,27.5328,31400.0
2010-06-18 13:00:00,41.63,41.64,41.56,41.57,65800.0,27.5262,27.5328,27.4799,27.4865,65800.0
2010-06-18 13:05:00,41.57,41.64,41.57,41.6,78800.0,27.4865,27.5328,27.4865,27.5064,78800.0
2010-06-18 13:10:00,41.61,41.65,41.54,41.57,48400.0,27.513,27.5394,27.4667,27.4865,48400.0
2010-06-18 13:15:00,41.56,41.56,41.46,41.47,81600.0,27.4799,27.4799,27.4138,27.4204,81600.0
2010-06-18 13:20:00,41.47,41.5,41.47,41.5,35800.0,27.4204,27.4402,27.4204,27.4402,35800.0
2010-06-18 13:25:00,41.49,41.5,41.47,41.48,38600.0,27.4336,27.4402,27.4204,27.427,38600.0
2010-06-18 13:30:00,41.49,41.5,41.43,41.45,42500.0,27.4336,27.4402,27.394,27.4072,42500.0
2010-06-18 13:35:00,41.45,41.46,41.45,41.45,30300.0,27.4072,27.4138,27.4072,27.4072,30300.0
2010-06-18 13:40:00,41.45,41.47,41.43,41.46,69200.0,27.4072,27.4204,27.394,27.4138,69200.0
2010-06-18 13:45:00,41.47,41.5,41.4,41.47,52500.0,27.4204,27.4402,27.3741,27.4204,52500.0
2010-06-18 13:50:00,41.46,41.46,41.36,41.39,61800.0,27.4138,27.4138,27.3477,27.3675,61800.0
2010-06-18 13:55:00,41.4,41.41,41.38,41.4,35400.0,27.3741,27.3807,27.3609,27.3741,35400.0
2010-06-18 14:00:00,41.38,41.41,41.35,41.36,68000.0,27.3609,27.3807,27.3411,27.3477,68000.0
2010-06-18 14:05:00,41.36,41.4,41.3,41.3,43600.0,27.3477,27.3741,27.308,27.308,43600.0
2010-06-18 14:10:00,41.31,41.44,41.3,41.38,65800.0,27.3146,27.4006,27.308,27.3609,65800.0
2010-06-18 14:15:00,41.38,41.38,41.35,41.35,44100.0,27.3609,27.3609,27.3411,27.3411,44100.0
2010-06-18 14:20:00,41.36,41.37,41.29,41.31,60700.0,27.3477,27.3543,27.3014,27.3146,60700.0
2010-06-18 14:25:00,41.31,41.43,41.3,41.43,33400.0,27.3146,27.394,27.308,27.394,33400.0
2010-06-18 14:30:00,41.44,41.44,41.37,41.39,24400.0,27.4006,27.4006,27.3543,27.3675,24400.0
2010-06-18 14:35:00,41.39,41.45,41.37,41.44,27200.0,27.3675,27.4072,27.3543,27.4006,27200.0
2010-06-18 14:40:00,41.44,41.47,41.4,41.4,45100.0,27.4006,27.4204,27.3741,27.3741,45100.0
2010-06-18 14:45:00,41.4,41.45,41.4,41.41,51700.0,27.3741,27.4072,27.3741,27.3807,51700.0
2010-06-18 14:50:00,41.4,41.43,41.36,41.36,49700.0,27.3741,27.394,27.3477,27.3477,49700.0
2010-06-18 14:55:00,41.37,41.46,41.37,41.4,46700.0,27.3543,27.4138,27.3543,27.3741,46700.0
2010-06-18 15:00:00,41.4,41.41,41.34,41.34,53900.0,27.3741,27.3807,27.3344,27.3344,53900.0
2010-06-18 15:05:00,41.34,41.37,41.28,41.29,67500.0,27.3344,27.3543,27.2948,27.3014,67500.0
2010-06-18 15:10:00,41.28,41.31,41.26,41.31,51100.0,27.2948,27.3146,27.2815,27.3146,51100.0
2010-06-18 15:15:00,41.3,41.31,41.27,41.28,64000.0,27.308,27.3146,27.2882,27.2948,64000.0
2010-06-18 15:20:00,41.28,41.29,41.23,41.24,93500.0,27.2948,27.3014,27.2617,27.2683,93500.0
2010-06-18 15:25:00,41.25,41.35,41.24,41.34,58700.0,27.2749,27.3411,27.2683,27.3344,58700.0
2010-06-18 15:30:00,41.35,41.41,41.35,41.36,71600.0,27.3411,27.3807,27.3411,27.3477,71600.0
2010-06-18 15:35:00,41.36,41.41,41.36,41.4,85300.0,27.3477,27.3807,27.3477,27.3741,85300.0
2010-06-18 15:40:00,41.39,41.39,41.37,41.38,91900.0,27.3675,27.3675,27.3543,27.3609,91900.0
2010-06-18 15:45:00,41.39,41.45,41.38,41.43,141300.0,27.3675,27.4072,27.3609,27.394,141300.0
2010-06-18 15:50:00,41.43,41.47,41.42,41.44,175800.0,27.394,27.4204,27.3873,27.4006,175800.0
2010-06-18 15:55:00,41.44,41.48,41.43,41.47,233700.0,27.4006,27.427,27.394,27.4204,233700.0
2010-06-21 09:30:00,42.3,42.69,42.24,42.37,208700.0,27.9692,28.2271,27.9295,28.0155,208700.0
2010-06-21 09:35:00,42.37,42.45,42.33,42.39,122700.0,28.0155,28.0684,27.989,28.0287,122700.0
2010-06-21 09:40:00,42.38,42.5,42.37,42.45,138300.0,28.0221,28.1014,28.0155,28.0684,138300.0
2010-06-21 09:45:00,42.45,42.57,42.42,42.54,133700.0,28.0684,28.1477,28.0486,28.1279,133700.0
2010-06-21 09:50:00,42.53,42.72,42.53,42.72,76300.0,28.1213,28.2469,28.1213,28.2469,76300.0
2010-06-21 09:55:00,42.72,42.86,42.72,42.83,96200.0,28.2469,28.3395,28.2469,28.3196,96200.0
2010-06-21 10:00:00,42.82,42.9,42.8,42.88,72200.0,28.313,28.3659,28.2998,28.3527,72200.0
2010-06-21 10:05:00,42.88,42.93,42.81,42.88,92400.0,28.3527,28.3858,28.3064,28.3527,92400.0
2010-06-21 10:10:00,42.88,42.88,42.73,42.74,94600.0,28.3527,28.3527,28.2535,28.2601,94600.0
2010-06-21 10:15:00,42.74,42.77,42.62,42.63,101700.0,28.2601,28.28,28.1808,28.1874,101700.0
2010-06-21 10:20:00,42.63,42.76,42.63,42.66,121900.0,28.1874,28.2734,28.1874,28.2072,121900.0
2010-06-21 10:25:00,42.66,42.67,42.6,42.61,63900.0,28.2072,28.2139,28.1676,28.1742,63900.0
2010-06-21 10:30:00,42.62,42.62,42.55,42.58,84700.0,28.1808,28.1808,28.1345,28.1543,84700.0
2010-06-21 10:35:00,42.58,42.61,42.53,42.6,72200.0,28.1543,28.1742,28.1213,28.1676,72200.0
2010-06-21 10:40:00,42.58,42.6,42.53,42.56,68700.0,28.1543,28.1676,28.1213,28.1411,68700.0
2010-06-21 10:45:00,42.56,42.57,42.5,42.54,94500.0,28.1411,28.1477,28.1014,28.1279,94500.0
2010-06-21 10:50:00,42.54,42.55,42.48,42.5,101800.0,28.1279,28.1345,28.0882,28.1014,101800.0
2010-06-21 10:55:00,42.5,42.53,42.48,42.52,77900.0,28.1014,28.1213,28.0882,28.1147,77900.0
2010-06-21 11:00:00,42.52,42.53,42.46,42.48,48700.0,28.1147,28.1213,28.075,28.0882,48700.0
2010-06-21 11:05:00,42.48,42.55,42.46,42.52,71100.0,28.0882,28.1345,28.075,28.1147,71100.0
2010-06-21 11:10:00,42.51,42.62,42.51,42.6,99700.0,28.1081,28.1808,28.1081,28.1676,99700.0
2010-06-21 11:15:00,42.6,42.62,42.52,42.58,76700.0,28.1676,28.1808,28.1147,28.1543,76700.0
2010-06-21 11:20:00,42.58,42.6,42.54,42.59,44300.0,28.1543,28.1676,28.1279,28.161,44300.0
2010-06-21 11:25:00,42.58,42.58,42.51,42.53,53900.0,28.1543,28.1543,28.1081,28.1213,53900.0
2010-06-21 11:30:00,42.52,42.55,42.5,42.53,34500.0,28.1147,28.1345,28.1014,28.1213,34500.0
2010-06-21 11:35:00,42.53,42.53,42.49,42.51,31400.0,28.1213,28.1213,28.0948,28.1081,31400.0
2010-06-21 11:40:00,42.51,42.51,42.47,42.47,62100.0,28.1081,28.1081,28.0816,28.0816,62100.0
2010-06-21 11:45:00,42.47,42.5,42.42,42.44,44100.0,28.0816,28.1014,28.0486,28.0618,44100.0
2010-06-21 11:50:00,42.44,42.49,42.4,42.42,61800.0,28.0618,28.0948,28.0353,28.0486,61800.0
2010-06-21 11:55:00,42.42,42.43,42.36,42.39,53900.0,28.0486,28.0552,28.0089,28.0287,53900.0
2010-06-21 12:00:00,42.39,42.45,42.36,42.41,46800.0,28.0287,28.0684,28.0089,28.0419,46800.0
2010-06-21 12:05:00,42.39,42.39,42.25,42.27,55100.0,28.0287,28.0287,27.9361,27.9494,55100.0
2010-06-21 12:10:00,42.27,42.29,42.14,42.19,59500.0,27.9494,27.9626,27.8634,27.8965,59500.0
2010-06-21 12:15:00,42.19,42.2,42.14,42.14,42300.0,27.8965,27.9031,27.8634,27.8634,42300.0
2010-06-21 12:20:00,42.15,42.15,42.06,42.07,43500.0,27.87,27.87,27.8105,27.8171,43500.0
2010-06-21 12:25:00,42.08,42.13,42.03,42.04,47500.0,27.8237,27.8568,27.7907,27.7973,47500.0
2010-06-21 12:30:00,42.04,42.17,42.03,42.17,54200.0,27.7973,27.8832,27.7907,27.8832,54200.0
2010-06-21 12:35:00,42.16,42.19,42.13,42.14,50100.0,27.8766,27.8965,27.8568,27.8634,50100.0
2010-06-21 12:40:00,42.15,42.2,42.14,42.15,32300.0,27.87,27.9031,27.8634,27.87,32300.0
2010-06-21 12:45:00,42.16,42.18,42.15,42.16,44000.0,27.8766,27.8899,27.87,27.8766,44000.0
2010-06-21 12:50:00,42.15,42.19,42.04,42.04,70300.0,27.87,27.8965,27.7973,27.7973,70300.0
2010-06-21 12:55:00,42.05,42.21,42.04,42.21,63000.0,27.8039,27.9097,27.7973,27.9097,63000.0
2010-06-21 13:00:00,42.2,42.31,42.19,42.28,133600.0,27.9031,27.9758,27.8965,27.956,133600.0
2010-06-21 13:05:00,42.29,42.32,42.25,42.3,30400.0,27.9626,27.9824,27.9361,27.9692,30400.0
2010-06-21 13:10:00,42.3,42.36,42.27,42.33,30800.0,27.9692,28.0089,27.9494,27.989,30800.0
2010-06-21 13:15:00,42.33,42.33,42.25,42.27,29900.0,27.989,27.989,27.9361,27.9494,29900.0
2010-06-21 13:20:00,42.26,42.28,42.2,42.21,21900.0,27.9428,27.956,27.9031,27.9097,21900.0
2010-06-21 13:25:00,42.22,42.27,42.21,42.22,23800.0,27.9163,27.9494,27.9097,27.9163,23800.0
2010-06-21 13:30:00,42.21,42.24,42.16,42.23,33900.0,27.9097,27.9295,27.8766,27.9229,33900.0
2010-06-21 13:35:00,42.22,42.22,42.02,42.05,36800.0,27.9163,27.9163,27.7841,27.8039,36800.0
2010-06-21 13:40:00,42.04,42.05,42.0,42.02,51400.0,27.7973,27.8039,27.7708,27.7841,51400.0
2010-06-21 13:45:00,42.01,42.06,41.98,42.02,50000.0,27.7775,27.8105,27.7576,27.7841,50000.0
2010-06-21 13:50:00,42.02,42.19,42.01,42.15,42600.0,27.7841,27.8965,27.7775,27.87,42600.0
2010-06-21 13:55:00,42.14,42.17,42.08,42.09,27200.0,27.8634,27.8832,27.8237,27.8304,27200.0
2010-06-21 14:00:00,42.08,42.1,42.01,42.01,28200.0,27.8237,27.837,27.7775,27.7775,28200.0
2010-06-21 14:05:00,42.02,42.09,41.99,42.06,37200.0,27.7841,27.8304,27.7642,27.8105,37200.0
2010-06-21 14:10:00,42.06,42.26,42.06,42.25,56600.0,27.8105,27.9428,27.8105,27.9361,56600.0
2010-06-21 14:15:00,42.26,42.31,42.18,42.18,48000.0,27.9428,27.9758,27.8899,27.8899,48000.0
2010-06-21 14:20:00,42.18,42.3,42.18,42.29,47800.0,27.8899,27.9692,27.8899,27.9626,47800.0
2010-06-21 14:25:00,42.28,42.28,42.13,42.14,74300.0,27.956,27.956,27.8568,27.8634,74300.0
2010-06-21 14:30:00,42.15,42.21,42.14,42.17,23700.0,27.87,27.9097,27.8634,27.8832,23700.0
2010-06-21 14:35:00,42.18,42.19,42.15,42.15,37300.0,27.8899,27.8965,27.87,27.87,37300.0
2010-06-21 14:40:00,42.15,42.16,42.06,42.06,41800.0,27.87,27.8766,27.8105,27.8105,41800.0
2010-06-21 14:45:00,42.06,42.06,41.99,42.0,44700.0,27.8105,27.8105,27.7642,27.7708,44700.0
2010-06-21 14:50:00,41.99,42.0,41.9,41.92,41100.0,27.7642,27.7708,27.7047,27.7179,41100.0
2010-06-21 14:55:00,41.92,41.97,41.87,41.92,64400.0,27.7179,27.751,27.6849,27.7179,64400.0
2010-06-21 15:00:00,41.91,42.0,41.86,41.86,62900.0,27.7113,27.7708,27.6783,27.6783,62900.0
2010-06-21 15:05:00,41.86,41.89,41.79,41.82,73000.0,27.6783,27.6981,27.632,27.6518,73000.0
2010-06-21 15:10:00,41.81,41.82,41.68,41.71,74500.0,27.6452,27.6518,27.5593,27.5791,74500.0
2010-06-21 15:15:00,41.71,41.81,41.65,41.65,92100.0,27.5791,27.6452,27.5394,27.5394,92100.0
2010-06-21 15:20:00,41.65,41.68,41.58,41.63,79000.0,27.5394,27.5593,27.4931,27.5262,79000.0
2010-06-21 15:25:00,41.62,41.74,41.58,41.65,119300.0,27.5196,27.5989,27.4931,27.5394,119300.0
2010-06-21 15:30:00,41.65,41.67,41.54,41.66,76600.0,27.5394,27.5526,27.4667,27.546,76600.0
2010-06-21 15:35:00,41.66,41.69,41.62,41.66,81400.0,27.546,27.5659,27.5196,27.546,81400.0
2010-06-21 15:40:00,41.66,41.68,41.48,41.51,138500.0,27.546,27.5593,27.427,27.4469,138500.0
2010-06-21 15:45:00,41.51,41.63,41.51,41.62,107400.0,27.4469,27.5262,27.4469,27.5196,107400.0
2010-06-21 15:50:00,41.62,41.74,41.62,41.69,123100.0,27.5196,27.5989,27.5196,27.5659,123100.0
2010-06-21 15:55:00,41.7,41.79,41.7,41.77,131500.0,27.5725,27.632,27.5725,27.6188,131500.0
2010-06-22 09:30:00,41.75,41.98,41.75,41.84,42100.0,27.6055,27.7576,27.6055,27.6651,42100.0
2010-06-22 09:35:00,41.87,42.06,41.77,41.78,47000.0,27.6849,27.8105,27.6188,27.6254,47000.0
2010-06-22 09:40:00,41.79,41.94,41.79,41.93,20400.0,27.632,27.7312,27.632,27.7246,20400.0
2010-06-22 09:45:00,41.93,42.03,41.92,41.99,52800.0,27.7246,27.7907,27.7179,27.7642,52800.0
2010-06-22 09:50:00,41.99,42.04,41.85,41.88,35000.0,27.7642,27.7973,27.6717,27.6915,35000.0
2010-06-22 09:55:00,41.89,41.9,41.82,41.85,31800.0,27.6981,27.7047,27.6518,27.6717,31800.0
2010-06-22 10:00:00,41.87,41.87,41.69,41.71,57300.0,27.6849,27.6849,27.5659,27.5791,57300.0
2010-06-22 10:05:00,41.71,41.81,41.69,41.79,45800.0,27.5791,27.6452,27.5659,27.632,45800.0
2010-06-22 10:10:00,41.81,41.83,41.69,41.72,52400.0,27.6452,27.6584,27.5659,27.5857,52400.0
2010-06-22 10:15:00,41.71,41.74,41.63,41.67,58600.0,27.5791,27.5989,27.5262,27.5526,58600.0
2010-06-22 10:20:00,41.67,41.68,41.59,41.65,52800.0,27.5526,27.5593,27.4997,27.5394,52800.0
2010-06-22 10:25:00,41.65,41.74,41.61,41.66,37100.0,27.5394,27.5989,27.513,27.546,37100.0
2010-06-22 10:30:00,41.65,41.67,41.52,41.55,50800.0,27.5394,27.5526,27.4535,27.4733,50800.0
2010-06-22 10:35:00,41.55,41.63,41.51,41.61,65600.0,27.4733,27.5262,27.4469,27.513,65600.0
2010-06-22 10:40:00,41.61,41.74,41.61,41.73,58500.0,27.513,27.5989,27.513,27.5923,58500.0
2010-06-22 10:45:00,41.74,41.81,41.72,41.76,46100.0,27.5989,27.6452,27.5857,27.6122,46100.0
2010-06-22 10:50:00,41.75,41.98,41.75,41.97,75300.0,27.6055,27.7576,27.6055,27.751,75300.0
2010-06-22 10:55:00,41.97,42.04,41.95,42.0,66800.0,27.751,27.7973,27.7378,27.7708,66800.0
2010-06-22 11:00:00,42.0,42.0,41.85,41.89,61400.0,27.7708,27.7708,27.6717,27.6981,61400.0
2010-06-22 11:05:00,41.87,41.88,41.79,41.82,39600.0,27.6849,27.6915,27.632,27.6518,39600.0
2010-06-22 11:10:00,41.83,41.89,41.78,41.89,39900.0,27.6584,27.6981,27.6254,27.6981,39900.0
2010-06-22 11:15:00,41.88,41.88,41.78,41.85,35000.0,27.6915,27.6915,27.6254,27.6717,35000.0
2010-06-22 11:20:00,41.84,41.88,41.78,41.85,24900.0,27.6651,27.6915,27.6254,27.6717,24900.0
2010-06-22 11:25:00,41.84,41.88,41.79,41.86,31300.0,27.6651,27.6915,27.632,27.6783,31300.0
2010-06-22 11:30:00,41.87,41.99,41.83,41.92,53600.0,27.6849,27.7642,27.6584,27.7179,53600.0
2010-06-22 11:35:00,41.92,42.03,41.91,41.95,53900.0,27.7179,27.7907,27.7113,27.7378,53900.0
2010-06-22 11:40:00,41.95,41.99,41.88,41.88,31400.0,27.7378,27.7642,27.6915,27.6915,31400.0
2010-06-22 11:45:00,41.88,41.93,41.87,41.92,32500.0,27.6915,27.7246,27.6849,27.7179,32500.0
2010-06-22 11:50:00,41.9,41.93,41.84,41.88,23500.0,27.7047,27.7246,27.6651,27.6915,23500.0
2010-06-22 11:55:00,41.88,41.88,41.76,41.82,33700.0,27.6915,27.6915,27.6122,27.6518,33700.0
2010-06-22 12:00:00,41.82,41.88,41.74,41.8,31500.0,27.6518,27.6915,27.5989,27.6386,31500.0
2010-06-22 12:05:00,41.81,41.84,41.76,41.81,13700.0,27.6452,27.6651,27.6122,27.6452,13700.0
2010-06-22 12:10:00,41.82,41.86,41.78,41.78,26400.0,27.6518,27.6783,27.6254,27.6254,26400.0
2010-06-22 12:15:00,41.78,41.84,41.72,41.82,28000.0,27.6254,27.6651,27.5857,27.6518,28000.0
2010-06-22 12:20:00,41.81,41.85,41.76,41.79,14400.0,27.6452,27.6717,27.6122,27.632,14400.0
2010-06-22 12:25:00,41.8,41.81,41.71,41.71,20200.0,27.6386,27.6452,27.5791,27.5791,20200.0
2010-06-22 12:30:00,41.7,41.74,41.67,41.71,31800.0,27.5725,27.5989,27.5526,27.5791,31800.0
2010-06-22 12:35:00,41.7,41.7,41.66,41.7,17000.0,27.5725,27.5725,27.546,27.5725,17000.0
2010-06-22 12:40:00,41.7,41.8,41.7,41.76,88800.0,27.5725,27.6386,27.5725,27.6122,88800.0
2010-06-22 12:45:00,41.75,41.81,41.73,41.79,49200.0,27.6055,27.6452,27.5923,27.632,49200.0
2010-06-22 12:50:00,41.78,41.87,41.74,41.84,45000.0,27.6254,27.6849,27.5989,27.6651,45000.0
2010-06-22 12:55:00,41.85,41.9,41.85,41.89,42900.0,27.6717,27.7047,27.6717,27.6981,42900.0
2010-06-22 13:00:00,41.89,41.91,41.8,41.89,92300.0,27.6981,27.7113,27.6386,27.6981,92300.0
2010-06-22 13:05:00,41.89,41.91,41.85,41.86,51400.0,27.6981,27.7113,27.6717,27.6783,51400.0
2010-06-22 13:10:00,41.87,41.89,41.79,41.83,54400.0,27.6849,27.6981,27.632,27.6584,54400.0
2010-06-22 13:15:00,41.84,41.9,41.8,41.89,65300.0,27.6651,27.7047,27.6386,27.6981,65300.0
2010-06-22 13:20:00,41.89,41.92,41.84,41.88,66700.0,27.6981,27.7179,27.6651,27.6915,66700.0
2010-06-22 13:25:00,41.88,41.91,41.8,41.82,52300.0,27.6915,27.7113,27.6386,27.6518,52300.0
2010-06-22 13:30:00,41.82,41.83,41.75,41.79,49100.0,27.6518,27.6584,27.6055,27.632,49100.0
2010-06-22 13:35:00,41.79,41.83,41.77,41.83,43500.0,27.632,27.6584,27.6188,27.6584,43500.0
2010-06-22 13:40:00,41.84,41.94,41.81,41.89,71500.0,27.6651,27.7312,27.6452,27.6981,71500.0
2010-06-22 13:45:00,41.9,41.93,41.8,41.84,40700.0,27.7047,27.7246,27.6386,27.6651,40700.0
2010-06-22 13:50:00,41.84,41.88,41.73,41.78,41300.0,27.6651,27.6915,27.5923,27.6254,41300.0
2010-06-22 13:55:00,41.78,41.79,41.72,41.75,25200.0,27.6254,27.632,27.5857,27.6055,25200.0
2010-06-22 14:00:00,41.74,41.75,41.63,41.63,65600.0,27.5989,27.6055,27.5262,27.5262,65600.0
2010-06-22 14:05:00,41.63,41.7,41.63,41.66,76100.0,27.5262,27.5725,27.5262,27.546,76100.0
2010-06-22 14:10:00,41.65,41.8,41.64,41.77,90200.0,27.5394,27.6386,27.5328,27.6188,90200.0
2010-06-22 14:15:00,41.78,41.79,41.72,41.73,28400.0,27.6254,27.632,27.5857,27.5923,28400.0
2010-06-22 14:20:00,41.72,41.74,41.67,41.68,37400.0,27.5857,27.5989,27.5526,27.5593,37400.0
2010-06-22 14:25:00,41.68,41.69,41.62,41.66,67000.0,27.5593,27.5659,27.5196,27.546,67000.0
2010-06-22 14:30:00,41.66,41.7,41.6,41.63,55500.0,27.546,27.5725,27.5064,27.5262,55500.0
2010-06-22 14:35:00,41.64,41.69,41.55,41.55,66000.0,27.5328,27.5659,27.4733,27.4733,66000.0
2010-06-22 14:40:00,41.55,41.55,41.45,41.47,137100.0,27.4733,27.4733,27.4072,27.4204,137100.0
2010-06-22 14:45:00,41.46,41.48,41.38,41.38,126100.0,27.4138,27.427,27.3609,27.3609,126100.0
2010-06-22 14:50:00,41.38,41.44,41.31,41.35,79600.0,27.3609,27.4006,27.3146,27.3411,79600.0
2010-06-22 14:55:00,41.37,41.37,41.22,41.29,50000.0,27.3543,27.3543,27.2551,27.3014,50000.0
2010-06-22 15:00:00,41.29,41.32,41.25,41.31,41600.0,27.3014,27.3212,27.2749,27.3146,41600.0
2010-06-22 15:05:00,41.31,41.33,41.26,41.27,29300.0,27.3146,27.3278,27.2815,27.2882,29300.0
2010-06-22 15:10:00,41.27,41.38,41.22,41.35,61500.0,27.2882,27.3609,27.2551,27.3411,61500.0
2010-06-22 15:15:00,41.34,41.38,41.26,41.36,76000.0,27.3344,27.3609,27.2815,27.3477,76000.0
2010-06-22 15:20:00,41.37,41.37,41.21,41.23,58700.0,27.3543,27.3543,27.2485,27.2617,58700.0
2010-06-22 15:25:00,41.23,41.32,41.17,41.2,37700.0,27.2617,27.3212,27.222,27.2419,37700.0
2010-06-22 15:30:00,41.2,41.21,41.03,41.11,75000.0,27.2419,27.2485,27.1295,27.1824,75000.0
2010-06-22 15:35:00,41.11,41.11,41.06,41.1,80800.0,27.1824,27.1824,27.1493,27.1758,80800.0
2010-06-22 15:40:00,41.11,41.16,41.05,41.1,91100.0,27.1824,27.2154,27.1427,27.1758,91100.0
2010-06-22 15:45:00,41.1,41.21,41.1,41.15,185500.0,27.1758,27.2485,27.1758,27.2088,185500.0
2010-06-22 15:50:00,41.15,41.15,40.99,41.07,211000.0,27.2088,27.2088,27.103,27.1559,211000.0
2010-06-22 15:55:00,41.08,41.11,41.03,41.1,200200.0,27.1625,27.1824,27.1295,27.1758,200200.0
2010-06-23 09:30:00,41.08,41.28,41.0,41.03,35000.0,27.1625,27.2948,27.1096,27.1295,35000.0
2010-06-23 09:35:00,41.03,41.27,41.02,41.24,40100.0,27.1295,27.2882,27.1229,27.2683,40100.0
2010-06-23 09:40:00,41.17,41.23,41.02,41.13,24400.0,27.222,27.2617,27.1229,27.1956,24400.0
2010-06-23 09:45:00,41.14,41.21,41.05,41.14,24900.0,27.2022,27.2485,27.1427,27.2022,24900.0
2010-06-23 09:50:00,41.13,41.2,41.1,41.18,17800.0,27.1956,27.2419,27.1758,27.2287,17800.0
2010-06-23 09:55:00,41.17,41.23,41.14,41.21,31000.0,27.222,27.2617,27.2022,27.2485,31000.0
2010-06-23 10:00:00,41.19,41.21,40.92,40.99,104200.0,27.2353,27.2485,27.0567,27.103,104200.0
2010-06-23 10:05:00,40.99,41.02,40.84,40.88,86000.0,27.103,27.1229,27.0038,27.0303,86000.0
2010-06-23 10:10:00,40.86,40.97,40.85,40.97,39100.0,27.0171,27.0898,27.0105,27.0898,39100.0
2010-06-23 10:15:00,40.97,40.98,40.89,40.97,44600.0,27.0898,27.0964,27.0369,27.0898,44600.0
2010-06-23 10:20:00,40.96,41.03,40.94,41.0,49200.0,27.0832,27.1295,27.07,27.1096,49200.0
2010-06-23 10:25:00,41.01,41.05,40.98,41.01,68300.0,27.1162,27.1427,27.0964,27.1162,68300.0
2010-06-23 10:30:00,41.01,41.24,41.01,41.14,103200.0,27.1162,27.2683,27.1162,27.2022,103200.0
2010-06-23 10:35:00,41.14,41.19,41.1,41.15,33600.0,27.2022,27.2353,27.1758,27.2088,33600.0
2010-06-23 10:40:00,41.14,41.14,41.04,41.09,31900.0,27.2022,27.2022,27.1361,27.1691,31900.0
2010-06-23 10:45:00,41.08,41.23,41.08,41.22,36500.0,27.1625,27.2617,27.1625,27.2551,36500.0
2010-06-23 10:50:00,41.22,41.31,41.21,41.3,47200.0,27.2551,27.3146,27.2485,27.308,47200.0
2010-06-23 10:55:00,41.31,41.37,41.29,41.32,43900.0,27.3146,27.3543,27.3014,27.3212,43900.0
2010-06-23 11:00:00,41.31,41.37,41.27,41.33,51100.0,27.3146,27.3543,27.2882,27.3278,51100.0
2010-06-23 11:05:00,41.33,41.37,41.27,41.35,27200.0,27.3278,27.3543,27.2882,27.3411,27200.0
2010-06-23 11:10:00,41.35,41.37,41.21,41.29,43000.0,27.3411,27.3543,27.2485,27.3014,43000.0
2010-06-23 11:15:00,41.28,41.28,41.19,41.23,24400.0,27.2948,27.2948,27.2353,27.2617,24400.0
2010-06-23 11:20:00,41.26,41.31,41.21,41.28,26800.0,27.2815,27.3146,27.2485,27.2948,26800.0
2010-06-23 11:25:00,41.27,41.32,41.25,41.25,30400.0,27.2882,27.3212,27.2749,27.2749,30400.0
2010-06-23 11:30:00,41.25,41.29,41.22,41.27,19100.0,27.2749,27.3014,27.2551,27.2882,19100.0
2010-06-23 11:35:00,41.27,41.27,41.17,41.19,18500.0,27.2882,27.2882,27.222,27.2353,18500.0
2010-06-23 11:40:00,41.19,41.27,41.18,41.26,28600.0,27.2353,27.2882,27.2287,27.2815,28600.0
2010-06-23 11:45:00,41.27,41.31,41.26,41.29,42200.0,27.2882,27.3146,27.2815,27.3014,42200.0
2010-06-23 11:50:00,41.28,41.32,41.26,41.27,32300.0,27.2948,27.3212,27.2815,27.2882,32300.0
2010-06-23 11:55:00,41.27,41.35,41.25,41.29,43100.0,27.2882,27.3411,27.2749,27.3014,43100.0
2010-06-23 12:00:00,41.28,41.35,41.27,41.35,25600.0,27.2948,27.3411,27.2882,27.3411,25600.0
2010-06-23 12:05:00,41.35,41.41,41.34,41.38,30400.0,27.3411,27.3807,27.3344,27.3609,30400.0
2010-06-23 12:10:00,41.38,41.4,41.29,41.29,26600.0,27.3609,27.3741,27.3014,27.3014,26600.0
2010-06-23 12:15:00,41.29,41.37,41.26,41.34,23600.0,27.3014,27.3543,27.2815,27.3344,23600.0
2010-06-23 12:20:00,41.34,41.36,41.31,41.32,48600.0,27.3344,27.3477,27.3146,27.3212,48600.0
2010-06-23 12:25:00,41.33,41.41,41.32,41.36,22200.0,27.3278,27.3807,27.3212,27.3477,22200.0
2010-06-23 12:30:00,41.36,41.37,41.31,41.32,20300.0,27.3477,27.3543,27.3146,27.3212,20300.0
2010-06-23 12:35:00,41.33,41.39,41.32,41.34,51600.0,27.3278,27.3675,27.3212,27.3344,51600.0
2010-06-23 12:40:00,41.34,41.36,41.31,41.34,21900.0,27.3344,27.3477,27.3146,27.3344,21900.0
2010-06-23 12:45:00,41.33,41.48,41.33,41.47,40900.0,27.3278,27.427,27.3278,27.4204,40900.0
2010-06-23 12:50:00,41.47,41.49,41.45,41.49,89700.0,27.4204,27.4336,27.4072,27.4336,89700.0
2010-06-23 12:55:00,41.49,41.51,41.46,41.5,45800.0,27.4336,27.4469,27.4138,27.4402,45800.0
2010-06-23 13:00:00,41.51,41.56,41.48,41.53,68200.0,27.4469,27.4799,27.427,27.4601,68200.0
2010-06-23 13:05:00,41.52,41.52,41.43,41.51,40400.0,27.4535,27.4535,27.394,27.4469,40400.0
2010-06-23 13:10:00,41.52,41.56,41.52,41.53,30000.0,27.4535,27.4799,27.4535,27.4601,30000.0
2010-06-23 13:15:00,41.54,41.55,41.44,41.51,42600.0,27.4667,27.4733,27.4006,27.4469,42600.0
2010-06-23 13:20:00,41.51,41.56,41.5,41.51,29000.0,27.4469,27.4799,27.4402,27.4469,29000.0
2010-06-23 13:25:00,41.51,41.58,41.5,41.57,30700.0,27.4469,27.4931,27.4402,27.4865,30700.0
2010-06-23 13:30:00,41.57,41.66,41.56,41.65,35200.0,27.4865,27.546,27.4799,27.5394,35200.0
2010-06-23 13:35:00,41.65,41.66,41.62,41.64,21900.0,27.5394,27.546,27.5196,27.5328,21900.0
2010-06-23 13:40:00,41.64,41.65,41.59,41.63,17900.0,27.5328,27.5394,27.4997,27.5262,17900.0
2010-06-23 13:45:00,41.62,41.63,41.55,41.61,31300.0,27.5196,27.5262,27.4733,27.513,31300.0
2010-06-23 13:50:00,41.61,41.66,41.61,41.64,19900.0,27.513,27.546,27.513,27.5328,19900.0
2010-06-23 13:55:00,41.64,41.68,41.63,41.68,42800.0,27.5328,27.5593,27.5262,27.5593,42800.0
2010-06-23 14:00:00,41.68,41.74,41.66,41.73,56500.0,27.5593,27.5989,27.546,27.5923,56500.0
2010-06-23 14:05:00,41.73,41.76,41.69,41.69,18800.0,27.5923,27.6122,27.5659,27.5659,18800.0
2010-06-23 14:10:00,41.69,41.71,41.62,41.68,22400.0,27.5659,27.5791,27.5196,27.5593,22400.0
2010-06-23 14:15:00,41.69,41.7,41.51,41.64,51000.0,27.5659,27.5725,27.4469,27.5328,51000.0
2010-06-23 14:20:00,41.64,41.7,41.48,41.53,80600.0,27.5328,27.5725,27.427,27.4601,80600.0
2010-06-23 14:25:00,41.52,41.65,41.45,41.65,71400.0,27.4535,27.5394,27.4072,27.5394,71400.0
2010-06-23 14:30:00,41.66,41.96,41.66,41.89,167500.0,27.546,27.7444,27.546,27.6981,167500.0
2010-06-23 14:35:00,41.89,41.95,41.81,41.87,111300.0,27.6981,27.7378,27.6452,27.6849,111300.0
2010-06-23 14:40:00,41.87,41.9,41.7,41.7,52800.0,27.6849,27.7047,27.5725,27.5725,52800.0
2010-06-23 14:45:00,41.7,41.76,41.59,41.59,75600.0,27.5725,27.6122,27.4997,27.4997,75600.0
2010-06-23 14:50:00,41.58,41.67,41.49,41.63,84100.0,27.4931,27.5526,27.4336,27.5262,84100.0
2010-06-23 14:55:00,41.62,41.65,41.52,41.64,74800.0,27.5196,27.5394,27.4535,27.5328,74800.0
2010-06-23 15:00:00,41.63,41.75,41.61,41.65,93100.0,27.5262,27.6055,27.513,27.5394,93100.0
2010-06-23 15:05:00,41.66,41.66,41.49,41.55,89400.0,27.546,27.546,27.4336,27.4733,89400.0
2010-06-23 15:10:00,41.54,41.68,41.53,41.61,89700.0,27.4667,27.5593,27.4601,27.513,89700.0
2010-06-23 15:15:00,41.61,41.66,41.52,41.61,95600.0,27.513,27.546,27.4535,27.513,95600.0
2010-06-23 15:20:00,41.61,41.72,41.57,41.71,95900.0,27.513,27.5857,27.4865,27.5791,95900.0
2010-06-23 15:25:00,41.7,41.81,41.66,41.77,70500.0,27.5725,27.6452,27.546,27.6188,70500.0
2010-06-23 15:30:00,41.77,41.77,41.65,41.71,98400.0,27.6188,27.6188,27.5394,27.5791,98400.0
2010-06-23 15:35:00,41.7,41.83,41.67,41.82,83800.0,27.5725,27.6584,27.5526,27.6518,83800.0
2010-06-23 15:40:00,41.82,41.92,41.75,41.89,134400.0,27.6518,27.7179,27.6055,27.6981,134400.0
2010-06-23 15:45:00,41.89,41.9,41.82,41.87,167200.0,27.6981,27.7047,27.6518,27.6849,167200.0
2010-06-23 15:50:00,41.87,41.87,41.76,41.8,154400.0,27.6849,27.6849,27.6122,27.6386,154400.0
2010-06-23 15:55:00,41.8,41.81,41.68,41.74,276500.0,27.6386,27.6452,27.5593,27.5989,276500.0
2010-06-24 09:30:00,41.34,41.37,41.18,41.37,56700.0,27.3344,27.3543,27.2287,27.3543,56700.0
2010-06-24 09:35:00,41.37,41.53,41.25,41.26,53700.0,27.3543,27.4601,27.2749,27.2815,53700.0
2010-06-24 09:40:00,41.25,41.29,41.12,41.21,63500.0,27.2749,27.3014,27.189,27.2485,63500.0
2010-06-24 09:45:00,41.22,41.36,41.2,41.29,41200.0,27.2551,27.3477,27.2419,27.3014,41200.0
2010-06-24 09:50:00,41.28,41.28,41.15,41.2,50300.0,27.2948,27.2948,27.2088,27.2419,50300.0
2010-06-24 09:55:00,41.2,41.21,41.01,41.04,59400.0,27.2419,27.2485,27.1162,27.1361,59400.0
2010-06-24 10:00:00,41.06,41.21,41.04,41.15,64900.0,27.1493,27.2485,27.1361,27.2088,64900.0
2010-06-24 10:05:00,41.15,41.17,41.03,41.12,76900.0,27.2088,27.222,27.1295,27.189,76900.0
2010-06-24 10:10:00,41.11,41.27,41.1,41.21,57300.0,27.1824,27.2882,27.1758,27.2485,57300.0
2010-06-24 10:15:00,41.2,41.36,41.15,41.36,27000.0,27.2419,27.3477,27.2088,27.3477,27000.0
2010-06-24 10:20:00,41.35,41.51,41.27,41.51,59600.0,27.3411,27.4469,27.2882,27.4469,59600.0
2010-06-24 10:25:00,41.5,41.58,41.43,41.47,41200.0,27.4402,27.4931,27.394,27.4204,41200.0
2010-06-24 10:30:00,41.48,41.5,41.22,41.22,45000.0,27.427,27.4402,27.2551,27.2551,45000.0
2010-06-24 10:35:00,41.23,41.29,41.16,41.28,38600.0,27.2617,27.3014,27.2154,27.2948,38600.0
2010-06-24 10:40:00,41.27,41.27,41.15,41.15,51400.0,27.2882,27.2882,27.2088,27.2088,51400.0
2010-06-24 10:45:00,41.16,41.16,41.04,41.11,54200.0,27.2154,27.2154,27.1361,27.1824,54200.0
2010-06-24 10:50:00,41.1,41.1,40.95,40.96,58400.0,27.1758,27.1758,27.0766,27.0832,58400.0
2010-06-24 10:55:00,40.95,40.98,40.89,40.93,52200.0,27.0766,27.0964,27.0369,27.0633,52200.0
2010-06-24 11:00:00,40.93,40.95,40.83,40.87,65200.0,27.0633,27.0766,26.9972,27.0237,65200.0
2010-06-24 11:05:00,40.86,40.87,40.68,40.8,74900.0,27.0171,27.0237,26.898,26.9774,74900.0
2010-06-24 11:10:00,40.8,40.81,40.74,40.8,40200.0,26.9774,26.984,26.9377,26.9774,40200.0
2010-06-24 11:15:00,40.79,40.85,40.79,40.8,33500.0,26.9708,27.0105,26.9708,26.9774,33500.0
2010-06-24 11:20:00,40.81,40.83,40.7,40.82,62700.0,26.984,26.9972,26.9113,26.9906,62700.0
2010-06-24 11:25:00,40.83,40.93,40.81,40.91,66600.0,26.9972,27.0633,26.984,27.0501,66600.0
2010-06-24 11:30:00,40.92,41.04,40.9,41.02,89900.0,27.0567,27.1361,27.0435,27.1229,89900.0
2010-06-24 11:35:00,41.02,41.12,41.01,41.05,61200.0,27.1229,27.189,27.1162,27.1427,61200.0
2010-06-24 11:40:00,41.05,41.09,41.03,41.03,33400.0,27.1427,27.1691,27.1295,27.1295,33400.0
2010-06-24 11:45:00,41.03,41.17,41.03,41.16,33700.0,27.1295,27.222,27.1295,27.2154,33700.0
2010-06-24 11:50:00,41.16,41.16,41.03,41.08,29900.0,27.2154,27.2154,27.1295,27.1625,29900.0
2010-06-24 11:55:00,41.09,41.11,40.96,40.97,40200.0,27.1691,27.1824,27.0832,27.0898,40200.0
2010-06-24 12:00:00,40.98,41.13,40.98,41.08,70900.0,27.0964,27.1956,27.0964,27.1625,70900.0
2010-06-24 12:05:00,41.08,41.13,41.04,41.07,35300.0,27.1625,27.1956,27.1361,27.1559,35300.0
2010-06-24 12:10:00,41.08,41.1,41.03,41.03,30800.0,27.1625,27.1758,27.1295,27.1295,30800.0
2010-06-24 12:15:00,41.02,41.07,40.99,40.99,29100.0,27.1229,27.1559,27.103,27.103,29100.0
2010-06-24 12:20:00,40.99,41.08,40.99,41.03,23500.0,27.103,27.1625,27.103,27.1295,23500.0
2010-06-24 12:25:00,41.03,41.03,40.88,40.94,31500.0,27.1295,27.1295,27.0303,27.07,31500.0
2010-06-24 12:30:00,40.92,40.92,40.86,40.87,24200.0,27.0567,27.0567,27.0171,27.0237,24200.0
2010-06-24 12:35:00,40.88,40.88,40.76,40.79,38900.0,27.0303,27.0303,26.9509,26.9708,38900.0
2010-06-24 12:40:00,40.8,40.82,40.71,40.74,39900.0,26.9774,26.9906,26.9179,26.9377,39900.0
2010-06-24 12:45:00,40.73,40.81,40.72,40.76,37000.0,26.9311,26.984,26.9245,26.9509,37000.0
2010-06-24 12:50:00,40.75,40.79,40.74,40.78,28800.0,26.9443,26.9708,26.9377,26.9642,28800.0
2010-06-24 12:55:00,40.77,40.88,40.77,40.84,20200.0,26.9576,27.0303,26.9576,27.0038,20200.0
2010-06-24 13:00:00,40.84,40.92,40.8,40.9,41100.0,27.0038,27.0567,26.9774,27.0435,41100.0
2010-06-24 13:05:00,40.91,40.91,40.84,40.9,20900.0,27.0501,27.0501,27.0038,27.0435,20900.0
2010-06-24 13:10:00,40.91,41.03,40.91,41.03,27600.0,27.0501,27.1295,27.0501,27.1295,27600.0
2010-06-24 13:15:00,41.04,41.04,40.97,40.99,31600.0,27.1361,27.1361,27.0898,27.103,31600.0
2010-06-24 13:20:00,40.99,41.0,40.93,40.96,34200.0,27.103,27.1096,27.0633,27.0832,34200.0
2010-06-24 13:25:00,40.96,40.97,40.84,40.88,24700.0,27.0832,27.0898,27.0038,27.0303,24700.0
2010-06-24 13:30:00,40.89,41.02,40.87,41.0,17300.0,27.0369,27.1229,27.0237,27.1096,17300.0
2010-06-24 13:35:00,41.01,41.05,40.96,40.96,29200.0,27.1162,27.1427,27.0832,27.0832,29200.0
2010-06-24 13:40:00,40.95,41.0,40.91,40.98,23100.0,27.0766,27.1096,27.0501,27.0964,23100.0
2010-06-24 13:45:00,41.0,41.08,41.0,41.07,49900.0,27.1096,27.1625,27.1096,27.1559,49900.0
2010-06-24 13:50:00,41.07,41.13,41.04,41.07,41800.0,27.1559,27.1956,27.1361,27.1559,41800.0
2010-06-24 13:55:00,41.07,41.16,41.06,41.1,29000.0,27.1559,27.2154,27.1493,27.1758,29000.0
2010-06-24 14:00:00,41.1,41.13,41.06,41.08,46800.0,27.1758,27.1956,27.1493,27.1625,46800.0
2010-06-24 14:05:00,41.08,41.14,41.06,41.08,60400.0,27.1625,27.2022,27.1493,27.1625,60400.0
2010-06-24 14:10:00,41.09,41.09,41.0,41.01,50800.0,27.1691,27.1691,27.1096,27.1162,50800.0
2010-06-24 14:15:00,41.01,41.05,41.0,41.03,41000.0,27.1162,27.1427,27.1096,27.1295,41000.0
2010-06-24 14:20:00,41.04,41.04,40.98,41.02,35300.0,27.1361,27.1361,27.0964,27.1229,35300.0
2010-06-24 14:25:00,41.03,41.05,40.98,40.98,22800.0,27.1295,27.1427,27.0964,27.0964,22800.0
2010-06-24 14:30:00,40.99,40.99,40.87,40.88,41500.0,27.103,27.103,27.0237,27.0303,41500.0
2010-06-24 14:35:00,40.89,40.93,40.8,40.84,51200.0,27.0369,27.0633,26.9774,27.0038,51200.0
2010-06-24 14:40:00,40.83,40.88,40.81,40.87,26400.0,26.9972,27.0303,26.984,27.0237,26400.0
2010-06-24 14:45:00,40.88,40.91,40.77,40.79,42100.0,27.0303,27.0501,26.9576,26.9708,42100.0
2010-06-24 14:50:00,40.8,40.81,40.73,40.73,45700.0,26.9774,26.984,26.9311,26.9311,45700.0
2010-06-24 14:55:00,40.72,40.74,40.67,40.69,49300.0,26.9245,26.9377,26.8914,26.9047,49300.0
2010-06-24 15:00:00,40.69,40.78,40.69,40.73,79900.0,26.9047,26.9642,26.9047,26.9311,79900.0
2010-06-24 15:05:00,40.74,40.76,40.68,40.69,62000.0,26.9377,26.9509,26.898,26.9047,62000.0
2010-06-24 15:10:00,40.69,40.71,40.53,40.54,122400.0,26.9047,26.9179,26.7989,26.8055,122400.0
2010-06-24 15:15:00,40.53,40.61,40.47,40.49,138600.0,26.7989,26.8518,26.7592,26.7724,138600.0
2010-06-24 15:20:00,40.5,40.59,40.46,40.49,95400.0,26.779,26.8385,26.7526,26.7724,95400.0
2010-06-24 15:25:00,40.49,40.68,40.49,40.63,117300.0,26.7724,26.898,26.7724,26.865,117300.0
2010-06-24 15:30:00,40.61,40.67,40.55,40.63,86500.0,26.8518,26.8914,26.8121,26.865,86500.0
2010-06-24 15:35:00,40.63,40.68,40.55,40.59,107700.0,26.865,26.898,26.8121,26.8385,107700.0
2010-06-24 15:40:00,40.58,40.62,40.5,40.61,132000.0,26.8319,26.8584,26.779,26.8518,132000.0
2010-06-24 15:45:00,40.62,40.68,40.56,40.65,265400.0,26.8584,26.898,26.8187,26.8782,265400.0
2010-06-24 15:50:00,40.65,40.67,40.55,40.58,194100.0,26.8782,26.8914,26.8121,26.8319,194100.0
2010-06-24 15:55:00,40.58,40.59,40.5,40.56,227100.0,26.8319,26.8385,26.779,26.8187,227100.0
2010-06-25 09:30:00,40.66,40.68,40.52,40.54,36400.0,26.8848,26.898,26.7923,26.8055,36400.0
2010-06-25 09:35:00,40.55,40.56,40.36,40.56,36400.0,26.8121,26.8187,26.6865,26.8187,36400.0
2010-06-25 09:40:00,40.55,40.65,40.38,40.42,30500.0,26.8121,26.8782,26.6997,26.7261,30500.0
2010-06-25 09:45:00,40.42,40.48,40.3,40.48,40600.0,26.7261,26.7658,26.6468,26.7658,40600.0
2010-06-25 09:50:00,40.47,40.47,40.33,40.41,62500.0,26.7592,26.7592,26.6666,26.7195,62500.0
2010-06-25 09:55:00,40.41,40.56,40.4,40.44,70500.0,26.7195,26.8187,26.7129,26.7394,70500.0
2010-06-25 10:00:00,40.43,40.48,40.4,40.44,65500.0,26.7327,26.7658,26.7129,26.7394,65500.0
2010-06-25 10:05:00,40.43,40.58,40.4,40.54,59600.0,26.7327,26.8319,26.7129,26.8055,59600.0
2010-06-25 10:10:00,40.54,40.61,40.48,40.52,57000.0,26.8055,26.8518,26.7658,26.7923,57000.0
2010-06-25 10:15:00,40.52,40.54,40.35,40.36,57200.0,26.7923,26.8055,26.6798,26.6865,57200.0
2010-06-25 10:20:00,40.37,40.38,40.19,40.19,60000.0,26.6931,26.6997,26.5741,26.5741,60000.0
2010-06-25 10:25:00,40.18,40.28,40.16,40.23,57100.0,26.5674,26.6336,26.5542,26.6005,57100.0
2010-06-25 10:30:00,40.22,40.25,40.15,40.18,51100.0,26.5939,26.6137,26.5476,26.5674,51100.0
2010-06-25 10:35:00,40.19,40.19,40.04,40.08,65700.0,26.5741,26.5741,26.4749,26.5013,65700.0
2010-06-25 10:40:00,40.07,40.22,40.07,40.21,36500.0,26.4947,26.5939,26.4947,26.5873,36500.0
2010-06-25 10:45:00,40.22,40.3,40.2,40.27,39300.0,26.5939,26.6468,26.5807,26.6269,39300.0
2010-06-25 10:50:00,40.25,40.31,40.08,40.09,43500.0,26.6137,26.6534,26.5013,26.5079,43500.0
2010-06-25 10:55:00,40.09,40.22,40.06,40.11,41300.0,26.5079,26.5939,26.4881,26.5212,41300.0
2010-06-25 11:00:00,40.12,40.31,40.12,40.26,27400.0,26.5278,26.6534,26.5278,26.6203,27400.0
2010-06-25 11:05:00,40.27,40.35,40.23,40.28,39200.0,26.6269,26.6798,26.6005,26.6336,39200.0
2010-06-25 11:10:00,40.28,40.31,40.22,40.27,29400.0,26.6336,26.6534,26.5939,26.6269,29400.0
2010-06-25 11:15:00,40.27,40.32,40.23,40.27,27200.0,26.6269,26.66,26.6005,26.6269,27200.0
2010-06-25 11:20:00,40.29,40.33,40.22,40.28,60100.0,26.6402,26.6666,26.5939,26.6336,60100.0
2010-06-25 11:25:00,40.29,40.38,40.22,40.35,29100.0,26.6402,26.6997,26.5939,26.6798,29100.0
2010-06-25 11:30:00,40.35,40.41,40.35,40.36,35700.0,26.6798,26.7195,26.6798,26.6865,35700.0
2010-06-25 11:35:00,40.36,40.38,40.31,40.33,41500.0,26.6865,26.6997,26.6534,26.6666,41500.0
2010-06-25 11:40:00,40.32,40.37,40.29,40.33,29600.0,26.66,26.6931,26.6402,26.6666,29600.0
2010-06-25 11:45:00,40.33,40.5,40.32,40.49,37200.0,26.6666,26.779,26.66,26.7724,37200.0
2010-06-25 11:50:00,40.5,40.6,40.5,40.52,48400.0,26.779,26.8451,26.779,26.7923,48400.0
2010-06-25 11:55:00,40.5,40.61,40.47,40.57,49500.0,26.779,26.8518,26.7592,26.8253,49500.0
2010-06-25 12:00:00,40.58,40.61,40.54,40.6,38900.0,26.8319,26.8518,26.8055,26.8451,38900.0
2010-06-25 12:05:00,40.6,40.62,40.54,40.61,29600.0,26.8451,26.8584,26.8055,26.8518,29600.0
2010-06-25 12:10:00,40.6,40.61,40.54,40.59,25900.0,26.8451,26.8518,26.8055,26.8385,25900.0
2010-06-25 12:15:00,40.57,40.61,40.51,40.61,18100.0,26.8253,26.8518,26.7856,26.8518,18100.0
2010-06-25 12:20:00,40.62,40.69,40.59,40.65,51300.0,26.8584,26.9047,26.8385,26.8782,51300.0
2010-06-25 12:25:00,40.65,40.7,40.61,40.65,35800.0,26.8782,26.9113,26.8518,26.8782,35800.0
2010-06-25 12:30:00,40.64,40.74,40.64,40.74,51300.0,26.8716,26.9377,26.8716,26.9377,51300.0
2010-06-25 12:35:00,40.74,40.81,40.7,40.71,59900.0,26.9377,26.984,26.9113,26.9179,59900.0
2010-06-25 12:40:00,40.71,40.81,40.7,40.76,63200.0,26.9179,26.984,26.9113,26.9509,63200.0
2010-06-25 12:45:00,40.77,40.88,40.76,40.86,75300.0,26.9576,27.0303,26.9509,27.0171,75300.0
2010-06-25 12:50:00,40.86,40.87,40.73,40.75,57900.0,27.0171,27.0237,26.9311,26.9443,57900.0
2010-06-25 12:55:00,40.75,40.81,40.73,40.78,40600.0,26.9443,26.984,26.9311,26.9642,40600.0
2010-06-25 13:00:00,40.79,40.9,40.76,40.88,39900.0,26.9708,27.0435,26.9509,27.0303,39900.0
2010-06-25 13:05:00,40.88,41.05,40.88,41.03,53900.0,27.0303,27.1427,27.0303,27.1295,53900.0
2010-06-25 13:10:00,41.02,41.11,41.0,41.02,59000.0,27.1229,27.1824,27.1096,27.1229,59000.0
2010-06-25 13:15:00,41.01,41.07,40.98,40.99,71300.0,27.1162,27.1559,27.0964,27.103,71300.0
2010-06-25 13:20:00,40.99,41.0,40.96,40.98,12000.0,27.103,27.1096,27.0832,27.0964,12000.0
2010-06-25 13:25:00,40.98,41.14,40.97,41.14,29300.0,27.0964,27.2022,27.0898,27.2022,29300.0
2010-06-25 13:30:00,41.15,41.17,41.11,41.16,42900.0,27.2088,27.222,27.1824,27.2154,42900.0
2010-06-25 13:35:00,41.15,41.22,41.09,41.09,50800.0,27.2088,27.2551,27.1691,27.1691,50800.0
2010-06-25 13:40:00,41.1,41.13,41.05,41.09,49800.0,27.1758,27.1956,27.1427,27.1691,49800.0
2010-06-25 13:45:00,41.08,41.12,41.04,41.09,31700.0,27.1625,27.189,27.1361,27.1691,31700.0
2010-06-25 13:50:00,41.1,41.1,41.0,41.05,38400.0,27.1758,27.1758,27.1096,27.1427,38400.0
2010-06-25 13:55:00,41.05,41.13,41.04,41.1,35200.0,27.1427,27.1956,27.1361,27.1758,35200.0
2010-06-25 14:00:00,41.11,41.24,41.05,41.23,57200.0,27.1824,27.2683,27.1427,27.2617,57200.0
2010-06-25 14:05:00,41.24,41.25,41.18,41.2,60200.0,27.2683,27.2749,27.2287,27.2419,60200.0
2010-06-25 14:10:00,41.2,41.28,41.2,41.27,23200.0,27.2419,27.2948,27.2419,27.2882,23200.0
2010-06-25 14:15:00,41.28,41.31,41.24,41.31,34300.0,27.2948,27.3146,27.2683,27.3146,34300.0
2010-06-25 14:20:00,41.31,41.32,41.23,41.27,40600.0,27.3146,27.3212,27.2617,27.2882,40600.0
2010-06-25 14:25:00,41.26,41.29,41.19,41.27,32200.0,27.2815,27.3014,27.2353,27.2882,32200.0
2010-06-25 14:30:00,41.28,41.28,41.17,41.24,38500.0,27.2948,27.2948,27.222,27.2683,38500.0
2010-06-25 14:35:00,41.24,41.26,41.2,41.24,24400.0,27.2683,27.2815,27.2419,27.2683,24400.0
2010-06-25 14:40:00,41.24,41.31,41.24,41.26,20600.0,27.2683,27.3146,27.2683,27.2815,20600.0
2010-06-25 14:45:00,41.25,41.27,41.19,41.22,24500.0,27.2749,27.2882,27.2353,27.2551,24500.0
2010-06-25 14:50:00,41.22,41.27,41.19,41.22,31200.0,27.2551,27.2882,27.2353,27.2551,31200.0
2010-06-25 14:55:00,41.23,41.23,41.12,41.17,44000.0,27.2617,27.2617,27.189,27.222,44000.0
2010-06-25 15:00:00,41.16,41.19,41.11,41.12,105300.0,27.2154,27.2353,27.1824,27.189,105300.0
2010-06-25 15:05:00,41.12,41.13,41.06,41.11,30500.0,27.189,27.1956,27.1493,27.1824,30500.0
2010-06-25 15:10:00,41.12,41.17,41.11,41.12,46500.0,27.189,27.222,27.1824,27.189,46500.0
2010-06-25 15:15:00,41.12,41.12,40.98,41.04,65700.0,27.189,27.189,27.0964,27.1361,65700.0
2010-06-25 15:20:00,41.04,41.09,41.01,41.06,58700.0,27.1361,27.1691,27.1162,27.1493,58700.0
2010-06-25 15:25:00,41.06,41.16,41.06,41.13,48800.0,27.1493,27.2154,27.1493,27.1956,48800.0
2010-06-25 15:30:00,41.14,41.28,41.09,41.27,87300.0,27.2022,27.2948,27.1691,27.2882,87300.0
2010-06-25 15:35:00,41.27,41.27,41.19,41.25,87100.0,27.2882,27.2882,27.2353,27.2749,87100.0
2010-06-25 15:40:00,41.25,41.27,41.16,41.2,104800.0,27.2749,27.2882,27.2154,27.2419,104800.0
2010-06-25 15:45:00,41.2,41.21,41.08,41.13,187300.0,27.2419,27.2485,27.1625,27.1956,187300.0
2010-06-25 15:50:00,41.13,41.13,41.04,41.09,148000.0,27.1956,27.1956,27.1361,27.1691,148000.0
2010-06-25 15:55:00,41.09,41.22,41.08,41.19,238500.0,27.1691,27.2551,27.1625,27.2353,238500.0
2010-06-28 09:30:00,41.02,41.02,40.45,40.47,48600.0,27.3661,27.3661,26.9858,26.9992,48600.0
2010-06-28 09:35:00,40.41,40.44,40.21,40.25,62500.0,26.9592,26.9792,26.8257,26.8524,62500.0
2010-06-28 09:40:00,40.25,40.34,40.21,40.27,53500.0,26.8524,26.9125,26.8257,26.8658,53500.0
2010-06-28 09:45:00,40.28,40.28,40.12,40.2,46900.0,26.8724,26.8724,26.7657,26.8191,46900.0
2010-06-28 09:50:00,40.21,40.42,40.2,40.4,121200.0,26.8257,26.9658,26.8191,26.9525,121200.0
2010-06-28 09:55:00,40.39,40.41,40.26,40.33,58300.0,26.9458,26.9592,26.8591,26.9058,58300.0
2010-06-28 10:00:00,40.32,40.35,40.25,40.34,38500.0,26.8991,26.9191,26.8524,26.9125,38500.0
2010-06-28 10:05:00,40.33,40.33,40.18,40.28,38200.0,26.9058,26.9058,26.8057,26.8724,38200.0
2010-06-28 10:10:00,40.28,40.39,40.22,40.37,26200.0,26.8724,26.9458,26.8324,26.9325,26200.0
2010-06-28 10:15:00,40.36,40.44,40.36,40.39,47600.0,26.9258,26.9792,26.9258,26.9458,47600.0
2010-06-28 10:20:00,40.39,40.51,40.39,40.49,62400.0,26.9458,27.0259,26.9458,27.0125,62400.0
2010-06-28 10:25:00,40.5,40.55,40.35,40.41,38300.0,27.0192,27.0526,26.9191,26.9592,38300.0
2010-06-28 10:30:00,40.41,40.47,40.29,40.32,31600.0,26.9592,26.9992,26.8791,26.8991,31600.0
2010-06-28 10:35:00,40.31,40.31,40.17,40.18,45200.0,26.8924,26.8924,26.799,26.8057,45200.0
2010-06-28 10:40:00,40.19,40.31,40.17,40.26,41500.0,26.8124,26.8924,26.799,26.8591,41500.0
2010-06-28 10:45:00,40.25,40.48,40.24,40.45,64700.0,26.8524,27.0059,26.8457,26.9858,64700.0
2010-06-28 10:50:00,40.45,40.47,40.36,40.46,36400.0,26.9858,26.9992,26.9258,26.9925,36400.0
2010-06-28 10:55:00,40.46,40.5,40.4,40.5,99400.0,26.9925,27.0192,26.9525,27.0192,99400.0
2010-06-28 11:00:00,40.49,40.57,40.49,40.56,41500.0,27.0125,27.0659,27.0125,27.0592,41500.0
2010-06-28 11:05:00,40.56,40.62,40.56,40.58,42700.0,27.0592,27.0993,27.0592,27.0726,42700.0
2010-06-28 11:10:00,40.58,40.59,40.49,40.52,33700.0,27.0726,27.0792,27.0125,27.0325,33700.0
2010-06-28 11:15:00,40.53,40.58,40.49,40.51,43300.0,27.0392,27.0726,27.0125,27.0259,43300.0
2010-06-28 11:20:00,40.5,40.62,40.49,40.55,36200.0,27.0192,27.0993,27.0125,27.0526,36200.0
2010-06-28 11:25:00,40.56,40.58,40.52,40.55,89300.0,27.0592,27.0726,27.0325,27.0526,89300.0
2010-06-28 11:30:00,40.56,40.6,40.49,40.52,62300.0,27.0592,27.0859,27.0125,27.0325,62300.0
2010-06-28 11:35:00,40.52,40.58,40.52,40.56,31600.0,27.0325,27.0726,27.0325,27.0592,31600.0
2010-06-28 11:40:00,40.55,40.59,40.5,40.5,43300.0,27.0526,27.0792,27.0192,27.0192,43300.0
2010-06-28 11:45:00,40.5,40.54,40.46,40.5,21900.0,27.0192,27.0459,26.9925,27.0192,21900.0
2010-06-28 11:50:00,40.5,40.51,40.42,40.42,29900.0,27.0192,27.0259,26.9658,26.9658,29900.0
2010-06-28 11:55:00,40.42,40.42,40.35,40.38,59600.0,26.9658,26.9658,26.9191,26.9391,59600.0
2010-06-28 12:00:00,40.39,40.43,40.3,40.31,35800.0,26.9458,26.9725,26.8858,26.8924,35800.0
2010-06-28 12:05:00,40.31,40.35,40.28,40.35,24400.0,26.8924,26.9191,26.8724,26.9191,24400.0
2010-06-28 12:10:00,40.34,40.35,40.28,40.31,22100.0,26.9125,26.9191,26.8724,26.8924,22100.0
2010-06-28 12:15:00,40.31,40.33,40.27,40.3,28500.0,26.8924,26.9058,26.8658,26.8858,28500.0
2010-06-28 12:20:00,40.31,40.33,40.27,40.33,27800.0,26.8924,26.9058,26.8658,26.9058,27800.0
2010-06-28 12:25:00,40.33,40.35,40.32,40.32,19800.0,26.9058,26.9191,26.8991,26.8991,19800.0
2010-06-28 12:30:00,40.32,40.35,40.25,40.29,31000.0,26.8991,26.9191,26.8524,26.8791,31000.0
2010-06-28 12:35:00,40.29,40.33,40.22,40.22,30500.0,26.8791,26.9058,26.8324,26.8324,30500.0
2010-06-28 12:40:00,40.23,40.27,40.19,40.26,36700.0,26.8391,26.8658,26.8124,26.8591,36700.0
2010-06-28 12:45:00,40.25,40.27,40.17,40.26,32400.0,26.8524,26.8658,26.799,26.8591,32400.0
2010-06-28 12:50:00,40.26,40.28,40.19,40.26,23900.0,26.8591,26.8724,26.8124,26.8591,23900.0
2010-06-28 12:55:00,40.25,40.31,40.24,40.27,32900.0,26.8524,26.8924,26.8457,26.8658,32900.0
2010-06-28 13:00:00,40.28,40.28,40.19,40.19,36200.0,26.8724,26.8724,26.8124,26.8124,36200.0
2010-06-28 13:05:00,40.19,40.22,40.15,40.17,58500.0,26.8124,26.8324,26.7857,26.799,58500.0
2010-06-28 13:10:00,40.16,40.19,40.13,40.17,23700.0,26.7924,26.8124,26.7724,26.799,23700.0
2010-06-28 13:15:00,40.17,40.18,40.12,40.13,34300.0,26.799,26.8057,26.7657,26.7724,34300.0
2010-06-28 13:20:00,40.14,40.18,40.1,40.12,53300.0,26.779,26.8057,26.7523,26.7657,53300.0
2010-06-28 13:25:00,40.13,40.21,40.13,40.16,24100.0,26.7724,26.8257,26.7724,26.7924,24100.0
2010-06-28 13:30:00,40.16,40.17,40.1,40.15,36600.0,26.7924,26.799,26.7523,26.7857,36600.0
2010-06-28 13:35:00,40.16,40.17,40.1,40.17,36900.0,26.7924,26.799,26.7523,26.799,36900.0
2010-06-28 13:40:00,40.17,40.2,40.13,40.19,20700.0,26.799,26.8191,26.7724,26.8124,20700.0
2010-06-28 13:45:00,40.2,40.31,40.19,40.3,50000.0,26.8191,26.8924,26.8124,26.8858,50000.0
2010-06-28 13:50:00,40.31,40.36,40.26,40.26,30600.0,26.8924,26.9258,26.8591,26.8591,30600.0
2010-06-28 13:55:00,40.25,40.34,40.25,40.3,29200.0,26.8524,26.9125,26.8524,26.8858,29200.0
2010-06-28 14:00:00,40.29,40.3,40.25,40.28,24000.0,26.8791,26.8858,26.8524,26.8724,24000.0
2010-06-28 14:05:00,40.28,40.32,40.24,40.29,30200.0,26.8724,26.8991,26.8457,26.8791,30200.0
2010-06-28 14:10:00,40.29,40.4,40.29,40.4,29700.0,26.8791,26.9525,26.8791,26.9525,29700.0
2010-06-28 14:15:00,40.41,40.42,40.31,40.31,22600.0,26.9592,26.9658,26.8924,26.8924,22600.0
2010-06-28 14:20:00,40.32,40.37,40.3,40.33,28700.0,26.8991,26.9325,26.8858,26.9058,28700.0
2010-06-28 14:25:00,40.32,40.4,40.32,40.33,39800.0,26.8991,26.9525,26.8991,26.9058,39800.0
2010-06-28 14:30:00,40.32,40.34,40.28,40.31,31400.0,26.8991,26.9125,26.8724,26.8924,31400.0
2010-06-28 14:35:00,40.31,40.41,40.31,40.38,46500.0,26.8924,26.9592,26.8924,26.9391,46500.0
2010-06-28 14:40:00,40.38,40.47,40.37,40.46,48500.0,26.9391,26.9992,26.9325,26.9925,48500.0
2010-06-28 14:45:00,40.45,40.46,40.38,40.4,34800.0,26.9858,26.9925,26.9391,26.9525,34800.0
2010-06-28 14:50:00,40.39,40.42,40.32,40.32,28200.0,26.9458,26.9658,26.8991,26.8991,28200.0
2010-06-28 14:55:00,40.32,40.4,40.31,40.4,51900.0,26.8991,26.9525,26.8924,26.9525,51900.0
2010-06-28 15:00:00,40.4,40.43,40.37,40.37,39100.0,26.9525,26.9725,26.9325,26.9325,39100.0
2010-06-28 15:05:00,40.37,40.42,40.34,40.34,35400.0,26.9325,26.9658,26.9125,26.9125,35400.0
2010-06-28 15:10:00,40.34,40.36,40.27,40.29,45000.0,26.9125,26.9258,26.8658,26.8791,45000.0
2010-06-28 15:15:00,40.27,40.32,40.25,40.32,34800.0,26.8658,26.8991,26.8524,26.8991,34800.0
2010-06-28 15:20:00,40.32,40.32,40.23,40.24,55800.0,26.8991,26.8991,26.8391,26.8457,55800.0
2010-06-28 15:25:00,40.23,40.24,40.15,40.19,64400.0,26.8391,26.8457,26.7857,26.8124,64400.0
2010-06-28 15:30:00,40.19,40.21,40.14,40.19,54000.0,26.8124,26.8257,26.779,26.8124,54000.0
2010-06-28 15:35:00,40.18,40.24,40.16,40.21,74600.0,26.8057,26.8457,26.7924,26.8257,74600.0
2010-06-28 15:40:00,40.21,40.3,40.17,40.27,75700.0,26.8257,26.8858,26.799,26.8658,75700.0
2010-06-28 15:45:00,40.28,40.33,40.22,40.27,162300.0,26.8724,26.9058,26.8324,26.8658,162300.0
2010-06-28 15:50:00,40.26,40.26,40.14,40.15,149200.0,26.8591,26.8591,26.779,26.7857,149200.0
2010-06-28 15:55:00,40.16,40.19,40.13,40.15,233700.0,26.7924,26.8124,26.7724,26.7857,233700.0
2010-06-29 09:30:00,39.5,39.5,39.2,39.37,160200.0,26.3521,26.3521,26.1519,26.2653,160200.0
2010-06-29 09:35:00,39.41,39.61,39.33,39.57,76000.0,26.292,26.4254,26.2386,26.3988,76000.0
2010-06-29 09:40:00,39.57,39.59,39.21,39.21,74800.0,26.3988,26.4121,26.1586,26.1586,74800.0
2010-06-29 09:45:00,39.21,39.29,39.1,39.14,97700.0,26.1586,26.212,26.0852,26.1119,97700.0
2010-06-29 09:50:00,39.14,39.15,39.0,39.04,75800.0,26.1119,26.1186,26.0185,26.0452,75800.0
2010-06-29 09:55:00,39.04,39.19,39.02,39.13,48600.0,26.0452,26.1452,26.0318,26.1052,48600.0
2010-06-29 10:00:00,39.13,39.15,38.85,38.86,106800.0,26.1052,26.1186,25.9184,25.9251,106800.0
2010-06-29 10:05:00,38.86,39.0,38.84,38.97,84400.0,25.9251,26.0185,25.9117,25.9985,84400.0
2010-06-29 10:10:00,38.98,39.1,38.94,39.1,50800.0,26.0051,26.0852,25.9785,26.0852,50800.0
2010-06-29 10:15:00,39.08,39.11,38.97,38.98,68300.0,26.0719,26.0919,25.9985,26.0051,68300.0
2010-06-29 10:20:00,38.97,38.98,38.92,38.96,70100.0,25.9985,26.0051,25.9651,25.9918,70100.0
2010-06-29 10:25:00,38.95,38.95,38.75,38.76,80900.0,25.9851,25.9851,25.8517,25.8584,80900.0
2010-06-29 10:30:00,38.76,38.87,38.75,38.84,61100.0,25.8584,25.9318,25.8517,25.9117,61100.0
2010-06-29 10:35:00,38.85,38.92,38.81,38.91,68500.0,25.9184,25.9651,25.8917,25.9584,68500.0
2010-06-29 10:40:00,38.91,38.95,38.85,38.89,60300.0,25.9584,25.9851,25.9184,25.9451,60300.0
2010-06-29 10:45:00,38.89,38.96,38.85,38.94,67200.0,25.9451,25.9918,25.9184,25.9785,67200.0
2010-06-29 10:50:00,38.94,38.99,38.89,38.95,69300.0,25.9785,26.0118,25.9451,25.9851,69300.0
2010-06-29 10:55:00,38.95,39.03,38.93,39.0,72700.0,25.9851,26.0385,25.9718,26.0185,72700.0
2010-06-29 11:00:00,39.0,39.03,38.94,38.94,46800.0,26.0185,26.0385,25.9785,25.9785,46800.0
2010-06-29 11:05:00,38.94,39.04,38.88,39.04,67000.0,25.9785,26.0452,25.9384,26.0452,67000.0
2010-06-29 11:10:00,39.04,39.11,39.0,39.03,60000.0,26.0452,26.0919,26.0185,26.0385,60000.0
2010-06-29 11:15:00,39.04,39.06,38.97,39.04,119700.0,26.0452,26.0585,25.9985,26.0452,119700.0
2010-06-29 11:20:00,39.04,39.14,39.01,39.03,65600.0,26.0452,26.1119,26.0252,26.0385,65600.0
2010-06-29 11:25:00,39.04,39.05,38.85,38.93,95200.0,26.0452,26.0518,25.9184,25.9718,95200.0
2010-06-29 11:30:00,38.93,38.97,38.9,38.9,52200.0,25.9718,25.9985,25.9518,25.9518,52200.0
2010-06-29 11:35:00,38.89,38.92,38.86,38.9,66200.0,25.9451,25.9651,25.9251,25.9518,66200.0
2010-06-29 11:40:00,38.89,38.95,38.86,38.9,82600.0,25.9451,25.9851,25.9251,25.9518,82600.0
2010-06-29 11:45:00,38.89,38.96,38.89,38.96,45600.0,25.9451,25.9918,25.9451,25.9918,45600.0
2010-06-29 11:50:00,38.96,38.99,38.92,38.93,66800.0,25.9918,26.0118,25.9651,25.9718,66800.0
2010-06-29 11:55:00,38.94,38.99,38.89,38.89,73100.0,25.9785,26.0118,25.9451,25.9451,73100.0
2010-06-29 12:00:00,38.89,38.91,38.77,38.81,55900.0,25.9451,25.9584,25.865,25.8917,55900.0
2010-06-29 12:05:00,38.8,38.84,38.75,38.82,50600.0,25.8851,25.9117,25.8517,25.8984,50600.0
2010-06-29 12:10:00,38.81,38.83,38.76,38.8,59500.0,25.8917,25.9051,25.8584,25.8851,59500.0
2010-06-29 12:15:00,38.8,38.95,38.8,38.88,76600.0,25.8851,25.9851,25.8851,25.9384,76600.0
2010-06-29 12:20:00,38.88,38.99,38.87,38.98,49800.0,25.9384,26.0118,25.9318,26.0051,49800.0
2010-06-29 12:25:00,38.98,38.98,38.88,38.92,55100.0,26.0051,26.0051,25.9384,25.9651,55100.0
2010-06-29 12:30:00,38.92,38.92,38.83,38.85,51500.0,25.9651,25.9651,25.9051,25.9184,51500.0
2010-06-29 12:35:00,38.85,38.92,38.83,38.88,55300.0,25.9184,25.9651,25.9051,25.9384,55300.0
2010-06-29 12:40:00,38.88,38.9,38.83,38.85,57500.0,25.9384,25.9518,25.9051,25.9184,57500.0
2010-06-29 12:45:00,38.86,38.92,38.85,38.89,39000.0,25.9251,25.9651,25.9184,25.9451,39000.0
2010-06-29 12:50:00,38.89,38.9,38.8,38.81,31000.0,25.9451,25.9518,25.8851,25.8917,31000.0
2010-06-29 12:55:00,38.81,38.84,38.77,38.81,38100.0,25.8917,25.9117,25.865,25.8917,38100.0
2010-06-29 13:00:00,38.82,38.83,38.76,38.79,37300.0,25.8984,25.9051,25.8584,25.8784,37300.0
2010-06-29 13:05:00,38.79,38.85,38.77,38.83,71300.0,25.8784,25.9184,25.865,25.9051,71300.0
2010-06-29 13:10:00,38.83,38.84,38.8,38.84,33900.0,25.9051,25.9117,25.8851,25.9117,33900.0
2010-06-29 13:15:00,38.84,38.86,38.79,38.82,28300.0,25.9117,25.9251,25.8784,25.8984,28300.0
2010-06-29 13:20:00,38.83,38.87,38.76,38.76,46200.0,25.9051,25.9318,25.8584,25.8584,46200.0
2010-06-29 13:25:00,38.75,38.77,38.71,38.75,94100.0,25.8517,25.865,25.825,25.8517,94100.0
2010-06-29 13:30:00,38.73,38.75,38.65,38.65,89500.0,25.8384,25.8517,25.785,25.785,89500.0
2010-06-29 13:35:00,38.66,38.68,38.57,38.57,182000.0,25.7917,25.805,25.7316,25.7316,182000.0
2010-06-29 13:40:00,38.58,38.65,38.56,38.65,99900.0,25.7383,25.785,25.7249,25.785,99900.0
2010-06-29 13:45:00,38.65,38.69,38.6,38.69,75600.0,25.785,25.8117,25.7516,25.8117,75600.0
2010-06-29 13:50:00,38.69,38.72,38.63,38.64,51600.0,25.8117,25.8317,25.7716,25.7783,51600.0
2010-06-29 13:55:00,38.64,38.78,38.64,38.77,71400.0,25.7783,25.8717,25.7783,25.865,71400.0
2010-06-29 14:00:00,38.77,38.79,38.73,38.77,34100.0,25.865,25.8784,25.8384,25.865,34100.0
2010-06-29 14:05:00,38.77,38.87,38.75,38.84,72400.0,25.865,25.9318,25.8517,25.9117,72400.0
2010-06-29 14:10:00,38.83,38.91,38.83,38.87,51900.0,25.9051,25.9584,25.9051,25.9318,51900.0
2010-06-29 14:15:00,38.86,38.89,38.81,38.81,74500.0,25.9251,25.9451,25.8917,25.8917,74500.0
2010-06-29 14:20:00,38.81,38.88,38.77,38.87,47400.0,25.8917,25.9384,25.865,25.9318,47400.0
2010-06-29 14:25:00,38.87,38.92,38.86,38.88,88800.0,25.9318,25.9651,25.9251,25.9384,88800.0
2010-06-29 14:30:00,38.88,38.88,38.78,38.8,105000.0,25.9384,25.9384,25.8717,25.8851,105000.0
2010-06-29 14:35:00,38.8,38.81,38.69,38.72,82100.0,25.8851,25.8917,25.8117,25.8317,82100.0
2010-06-29 14:40:00,38.72,38.75,38.66,38.7,61300.0,25.8317,25.8517,25.7917,25.8183,61300.0
2010-06-29 14:45:00,38.69,38.69,38.63,38.63,64800.0,25.8117,25.8117,25.7716,25.7716,64800.0
2010-06-29 14:50:00,38.63,38.72,38.55,38.65,175400.0,25.7716,25.8317,25.7183,25.785,175400.0
2010-06-29 14:55:00,38.66,38.68,38.53,38.54,207400.0,25.7917,25.805,25.7049,25.7116,207400.0
2010-06-29 15:00:00,38.54,38.64,38.53,38.63,210400.0,25.7116,25.7783,25.7049,25.7716,210400.0
2010-06-29 15:05:00,38.64,38.66,38.53,38.53,109800.0,25.7783,25.7917,25.7049,25.7049,109800.0
2010-06-29 15:10:00,38.53,38.56,38.5,38.52,127900.0,25.7049,25.7249,25.6849,25.6983,127900.0
2010-06-29 15:15:00,38.53,38.57,38.41,38.41,125000.0,25.7049,25.7316,25.6249,25.6249,125000.0
2010-06-29 15:20:00,38.42,38.45,38.28,38.41,263200.0,25.6315,25.6516,25.5381,25.6249,263200.0
2010-06-29 15:25:00,38.4,38.42,38.31,38.39,176500.0,25.6182,25.6315,25.5582,25.6115,176500.0
2010-06-29 15:30:00,38.38,38.47,38.33,38.44,147000.0,25.6049,25.6649,25.5715,25.6449,147000.0
2010-06-29 15:35:00,38.44,38.51,38.42,38.46,143700.0,25.6449,25.6916,25.6315,25.6582,143700.0
2010-06-29 15:40:00,38.45,38.45,38.35,38.36,174300.0,25.6516,25.6516,25.5848,25.5915,174300.0
2010-06-29 15:45:00,38.36,38.38,38.29,38.36,261800.0,25.5915,25.6049,25.5448,25.5915,261800.0
2010-06-29 15:50:00,38.35,38.56,38.33,38.56,403100.0,25.5848,25.7249,25.5715,25.7249,403100.0
2010-06-29 15:55:00,38.56,38.61,38.48,38.53,333800.0,25.7249,25.7583,25.6716,25.7049,333800.0
2010-06-30 09:30:00,38.43,38.51,38.28,38.51,58100.0,25.6382,25.6916,25.5381,25.6916,58100.0
2010-06-30 09:35:00,38.55,38.9,38.54,38.87,85300.0,25.7183,25.9518,25.7116,25.9318,85300.0
2010-06-30 09:40:00,38.88,39.07,38.86,39.03,70400.0,25.9384,26.0652,25.9251,26.0385,70400.0
2010-06-30 09:45:00,39.02,39.22,39.02,39.14,91600.0,26.0318,26.1653,26.0318,26.1119,91600.0
2010-06-30 09:50:00,39.13,39.18,39.07,39.13,42200.0,26.1052,26.1386,26.0652,26.1052,42200.0
2010-06-30 09:55:00,39.09,39.15,38.99,38.99,33900.0,26.0785,26.1186,26.0118,26.0118,33900.0
2010-06-30 10:00:00,38.98,39.08,38.95,39.02,58300.0,26.0051,26.0719,25.9851,26.0318,58300.0
2010-06-30 10:05:00,39.01,39.08,38.92,38.94,25700.0,26.0252,26.0719,25.9651,25.9785,25700.0
2010-06-30 10:10:00,38.93,38.99,38.9,38.99,26300.0,25.9718,26.0118,25.9518,26.0118,26300.0
2010-06-30 10:15:00,38.99,39.0,38.87,38.87,62600.0,26.0118,26.0185,25.9318,25.9318,62600.0
2010-06-30 10:20:00,38.87,38.87,38.74,38.79,54900.0,25.9318,25.9318,25.845,25.8784,54900.0
2010-06-30 10:25:00,38.8,38.87,38.78,38.83,32900.0,25.8851,25.9318,25.8717,25.9051,32900.0
2010-06-30 10:30:00,38.82,38.93,38.81,38.88,60300.0,25.8984,25.9718,25.8917,25.9384,60300.0
2010-06-30 10:35:00,38.9,38.96,38.88,38.96,28500.0,25.9518,25.9918,25.9384,25.9918,28500.0
2010-06-30 10:40:00,38.96,38.96,38.75,38.75,46400.0,25.9918,25.9918,25.8517,25.8517,46400.0
2010-06-30 10:45:00,38.74,38.82,38.73,38.76,36600.0,25.845,25.8984,25.8384,25.8584,36600.0
2010-06-30 10:50:00,38.75,38.76,38.65,38.7,50900.0,25.8517,25.8584,25.785,25.8183,50900.0
2010-06-30 10:55:00,38.7,38.71,38.59,38.61,34400.0,25.8183,25.825,25.745,25.7583,34400.0
2010-06-30 11:00:00,38.61,38.73,38.61,38.72,43800.0,25.7583,25.8384,25.7583,25.8317,43800.0
2010-06-30 11:05:00,38.72,38.77,38.69,38.73,28500.0,25.8317,25.865,25.8117,25.8384,28500.0
2010-06-30 11:10:00,38.73,38.84,38.73,38.82,34700.0,25.8384,25.9117,25.8384,25.8984,34700.0
2010-06-30 11:15:00,38.82,38.94,38.82,38.9,48500.0,25.8984,25.9785,25.8984,25.9518,48500.0
2010-06-30 11:20:00,38.9,38.96,38.86,38.96,57800.0,25.9518,25.9918,25.9251,25.9918,57800.0
2010-06-30 11:25:00,38.96,38.98,38.83,38.83,32300.0,25.9918,26.0051,25.9051,25.9051,32300.0
2010-06-30 11:30:00,38.83,38.97,38.81,38.93,34700.0,25.9051,25.9985,25.8917,25.9718,34700.0
2010-06-30 11:35:00,38.93,38.99,38.9,38.97,31300.0,25.9718,26.0118,25.9518,25.9985,31300.0
2010-06-30 11:40:00,38.98,39.0,38.9,38.9,61600.0,26.0051,26.0185,25.9518,25.9518,61600.0
2010-06-30 11:45:00,38.91,39.0,38.9,38.97,50000.0,25.9584,26.0185,25.9518,25.9985,50000.0
2010-06-30 11:50:00,38.97,39.08,38.96,38.99,39900.0,25.9985,26.0719,25.9918,26.0118,39900.0
2010-06-30 11:55:00,38.99,39.09,38.99,39.01,37700.0,26.0118,26.0785,26.0118,26.0252,37700.0
2010-06-30 12:00:00,39.01,39.02,38.94,38.99,30800.0,26.0252,26.0318,25.9785,26.0118,30800.0
2010-06-30 12:05:00,38.99,39.05,38.94,39.05,27800.0,26.0118,26.0518,25.9785,26.0518,27800.0
2010-06-30 12:10:00,39.05,39.09,39.02,39.06,28400.0,26.0518,26.0785,26.0318,26.0585,28400.0
2010-06-30 12:15:00,39.06,39.11,39.05,39.11,27700.0,26.0585,26.0919,26.0518,26.0919,27700.0
2010-06-30 12:20:00,39.11,39.11,39.07,39.1,38600.0,26.0919,26.0919,26.0652,26.0852,38600.0
2010-06-30 12:25:00,39.1,39.11,38.96,39.04,26000.0,26.0852,26.0919,25.9918,26.0452,26000.0
2010-06-30 12:30:00,39.04,39.09,39.02,39.08,27900.0,26.0452,26.0785,26.0318,26.0719,27900.0
2010-06-30 12:35:00,39.06,39.09,39.04,39.05,27700.0,26.0585,26.0785,26.0452,26.0518,27700.0
2010-06-30 12:40:00,39.06,39.08,38.95,38.95,31900.0,26.0585,26.0719,25.9851,25.9851,31900.0
2010-06-30 12:45:00,38.94,38.96,38.9,38.95,25000.0,25.9785,25.9918,25.9518,25.9851,25000.0
2010-06-30 12:50:00,38.95,39.0,38.94,38.95,30900.0,25.9851,26.0185,25.9785,25.9851,30900.0
2010-06-30 12:55:00,38.94,38.99,38.93,38.94,18800.0,25.9785,26.0118,25.9718,25.9785,18800.0
2010-06-30 13:00:00,38.94,38.95,38.9,38.94,12300.0,25.9785,25.9851,25.9518,25.9785,12300.0
2010-06-30 13:05:00,38.94,38.94,38.86,38.88,31200.0,25.9785,25.9785,25.9251,25.9384,31200.0
2010-06-30 13:10:00,38.89,38.98,38.88,38.94,22900.0,25.9451,26.0051,25.9384,25.9785,22900.0
2010-06-30 13:15:00,38.93,38.94,38.9,38.94,20700.0,25.9718,25.9785,25.9518,25.9785,20700.0
2010-06-30 13:20:00,38.93,39.02,38.92,39.02,18200.0,25.9718,26.0318,25.9651,26.0318,18200.0
2010-06-30 13:25:00,39.01,39.02,38.94,38.94,32800.0,26.0252,26.0318,25.9785,25.9785,32800.0
2010-06-30 13:30:00,38.94,38.99,38.85,38.88,32100.0,25.9785,26.0118,25.9184,25.9384,32100.0
2010-06-30 13:35:00,38.87,38.92,38.86,38.87,16600.0,25.9318,25.9651,25.9251,25.9318,16600.0
2010-06-30 13:40:00,38.86,38.89,38.85,38.87,14200.0,25.9251,25.9451,25.9184,25.9318,14200.0
2010-06-30 13:45:00,38.87,38.96,38.87,38.91,15500.0,25.9318,25.9918,25.9318,25.9584,15500.0
2010-06-30 13:50:00,38.9,38.98,38.87,38.96,38600.0,25.9518,26.0051,25.9318,25.9918,38600.0
2010-06-30 13:55:00,38.97,39.0,38.95,38.97,34200.0,25.9985,26.0185,25.9851,25.9985,34200.0
2010-06-30 14:00:00,38.97,39.03,38.92,38.94,60000.0,25.9985,26.0385,25.9651,25.9785,60000.0
2010-06-30 14:05:00,38.94,38.96,38.85,38.89,49400.0,25.9785,25.9918,25.9184,25.9451,49400.0
2010-06-30 14:10:00,38.9,38.93,38.79,38.82,62700.0,25.9518,25.9718,25.8784,25.8984,62700.0
2010-06-30 14:15:00,38.82,38.87,38.8,38.8,27400.0,25.8984,25.9318,25.8851,25.8851,27400.0
2010-06-30 14:20:00,38.8,38.82,38.72,38.73,42900.0,25.8851,25.8984,25.8317,25.8384,42900.0
2010-06-30 14:25:00,38.73,38.77,38.69,38.72,51000.0,25.8384,25.865,25.8117,25.8317,51000.0
2010-06-30 14:30:00,38.71,38.76,38.69,38.71,37500.0,25.825,25.8584,25.8117,25.825,37500.0
2010-06-30 14:35:00,38.71,38.76,38.71,38.72,28800.0,25.825,25.8584,25.825,25.8317,28800.0
2010-06-30 14:40:00,38.72,38.77,38.71,38.76,96700.0,25.8317,25.865,25.825,25.8584,96700.0
2010-06-30 14:45:00,38.76,38.9,38.74,38.85,115700.0,25.8584,25.9518,25.845,25.9184,115700.0
2010-06-30 14:50:00,38.85,38.85,38.77,38.77,39300.0,25.9184,25.9184,25.865,25.865,39300.0
2010-06-30 14:55:00,38.78,38.79,38.75,38.76,47400.0,25.8717,25.8784,25.8517,25.8584,47400.0
2010-06-30 15:00:00,38.75,38.83,38.72,38.81,70600.0,25.8517,25.9051,25.8317,25.8917,70600.0
2010-06-30 15:05:00,38.81,38.83,38.76,38.79,39700.0,25.8917,25.9051,25.8584,25.8784,39700.0
2010-06-30 15:10:00,38.79,38.8,38.72,38.74,55900.0,25.8784,25.8851,25.8317,25.845,55900.0
2010-06-30 15:15:00,38.74,38.74,38.65,38.66,56100.0,25.845,25.845,25.785,25.7917,56100.0
2010-06-30 15:20:00,38.66,38.72,38.64,38.67,39300.0,25.7917,25.8317,25.7783,25.7983,39300.0
2010-06-30 15:25:00,38.66,38.68,38.54,38.54,81700.0,25.7917,25.805,25.7116,25.7116,81700.0
2010-06-30 15:30:00,38.54,38.55,38.47,38.5,87900.0,25.7116,25.7183,25.6649,25.6849,87900.0
2010-06-30 15:35:00,38.5,38.55,38.38,38.39,129800.0,25.6849,25.7183,25.6049,25.6115,129800.0
2010-06-30 15:40:00,38.39,38.42,38.25,38.25,163100.0,25.6115,25.6315,25.5181,25.5181,163100.0
2010-06-30 15:45:00,38.25,38.36,38.18,38.33,238900.0,25.5181,25.5915,25.4714,25.5715,238900.0
2010-06-30 15:50:00,38.34,38.4,38.25,38.3,181700.0,25.5782,25.6182,25.5181,25.5515,181700.0
2010-06-30 15:55:00,38.3,38.35,38.23,38.27,348800.0,25.5515,25.5848,25.5048,25.5315,348800.0
2010-07-01 09:30:00,38.33,38.74,38.21,38.67,99400.0,25.5715,25.845,25.4914,25.7983,99400.0
2010-07-01 09:35:00,38.66,38.81,38.57,38.76,88400.0,25.7917,25.8917,25.7316,25.8584,88400.0
2010-07-01 09:40:00,38.76,38.91,38.76,38.81,62700.0,25.8584,25.9584,25.8584,25.8917,62700.0
2010-07-01 09:45:00,38.8,38.8,38.61,38.7,43700.0,25.8851,25.8851,25.7583,25.8183,43700.0
2010-07-01 09:50:00,38.69,38.74,38.58,38.61,38100.0,25.8117,25.845,25.7383,25.7583,38100.0
2010-07-01 09:55:00,38.61,38.71,38.57,38.62,43400.0,25.7583,25.825,25.7316,25.765,43400.0
2010-07-01 10:00:00,38.65,38.65,38.16,38.16,160100.0,25.785,25.785,25.4581,25.4581,160100.0
2010-07-01 10:05:00,38.16,38.33,38.13,38.27,63600.0,25.4581,25.5715,25.4381,25.5315,63600.0
2010-07-01 10:10:00,38.28,38.32,38.03,38.05,77800.0,25.5381,25.5648,25.3714,25.3847,77800.0
2010-07-01 10:15:00,38.05,38.16,38.0,38.02,100400.0,25.3847,25.4581,25.3513,25.3647,100400.0
2010-07-01 10:20:00,38.02,38.07,37.95,38.0,60000.0,25.3647,25.398,25.318,25.3513,60000.0
2010-07-01 10:25:00,38.01,38.11,38.0,38.05,31400.0,25.358,25.4247,25.3513,25.3847,31400.0
2010-07-01 10:30:00,38.06,38.08,37.91,37.94,51100.0,25.3914,25.4047,25.2913,25.3113,51100.0
2010-07-01 10:35:00,37.94,37.96,37.77,37.79,62700.0,25.3113,25.3247,25.1979,25.2112,62700.0
2010-07-01 10:40:00,37.79,37.81,37.67,37.7,116900.0,25.2112,25.2246,25.1312,25.1512,116900.0
2010-07-01 10:45:00,37.7,37.8,37.69,37.78,81300.0,25.1512,25.2179,25.1445,25.2046,81300.0
2010-07-01 10:50:00,37.79,37.8,37.6,37.6,62100.0,25.2112,25.2179,25.0845,25.0845,62100.0
2010-07-01 10:55:00,37.6,37.66,37.55,37.56,68100.0,25.0845,25.1245,25.0511,25.0578,68100.0
2010-07-01 11:00:00,37.55,37.56,37.44,37.55,93900.0,25.0511,25.0578,24.9777,25.0511,93900.0
2010-07-01 11:05:00,37.55,37.55,37.38,37.45,71400.0,25.0511,25.0511,24.9377,24.9844,71400.0
2010-07-01 11:10:00,37.46,37.52,37.35,37.36,103100.0,24.9911,25.0311,24.9177,24.9244,103100.0
2010-07-01 11:15:00,37.36,37.56,37.35,37.56,80100.0,24.9244,25.0578,24.9177,25.0578,80100.0
2010-07-01 11:20:00,37.56,37.65,37.51,37.63,43600.0,25.0578,25.1178,25.0244,25.1045,43600.0
2010-07-01 11:25:00,37.63,37.73,37.58,37.72,88600.0,25.1045,25.1712,25.0711,25.1645,88600.0
2010-07-01 11:30:00,37.71,37.72,37.61,37.7,50600.0,25.1579,25.1645,25.0912,25.1512,50600.0
2010-07-01 11:35:00,37.7,37.82,37.67,37.8,57300.0,25.1512,25.2313,25.1312,25.2179,57300.0
2010-07-01 11:40:00,37.8,37.84,37.7,37.77,62400.0,25.2179,25.2446,25.1512,25.1979,62400.0
2010-07-01 11:45:00,37.77,37.83,37.72,37.72,40800.0,25.1979,25.2379,25.1645,25.1645,40800.0
2010-07-01 11:50:00,37.71,37.71,37.6,37.6,75700.0,25.1579,25.1579,25.0845,25.0845,75700.0
2010-07-01 11:55:00,37.59,37.63,37.51,37.62,51900.0,25.0778,25.1045,25.0244,25.0978,51900.0
2010-07-01 12:00:00,37.61,37.61,37.51,37.53,54500.0,25.0912,25.0912,25.0244,25.0378,54500.0
2010-07-01 12:05:00,37.53,37.55,37.5,37.52,32400.0,25.0378,25.0511,25.0178,25.0311,32400.0
2010-07-01 12:10:00,37.51,37.54,37.46,37.52,47400.0,25.0244,25.0445,24.9911,25.0311,47400.0
2010-07-01 12:15:00,37.5,37.54,37.46,37.5,39400.0,25.0178,25.0445,24.9911,25.0178,39400.0
2010-07-01 12:20:00,37.51,37.57,37.47,37.47,63900.0,25.0244,25.0645,24.9978,24.9978,63900.0
2010-07-01 12:25:00,37.47,37.61,37.45,37.58,34100.0,24.9978,25.0912,24.9844,25.0711,34100.0
2010-07-01 12:30:00,37.58,37.72,37.54,37.72,30200.0,25.0711,25.1645,25.0445,25.1645,30200.0
2010-07-01 12:35:00,37.72,37.82,37.68,37.81,74100.0,25.1645,25.2313,25.1379,25.2246,74100.0
2010-07-01 12:40:00,37.81,37.96,37.8,37.95,190800.0,25.2246,25.3247,25.2179,25.318,190800.0
2010-07-01 12:45:00,37.95,37.96,37.84,37.86,74900.0,25.318,25.3247,25.2446,25.2579,74900.0
2010-07-01 12:50:00,37.86,37.92,37.77,37.78,52800.0,25.2579,25.298,25.1979,25.2046,52800.0
2010-07-01 12:55:00,37.78,37.78,37.67,37.74,57100.0,25.2046,25.2046,25.1312,25.1779,57100.0
2010-07-01 13:00:00,37.75,37.78,37.74,37.76,29500.0,25.1846,25.2046,25.1779,25.1912,29500.0
2010-07-01 13:05:00,37.76,37.82,37.75,37.8,46900.0,25.1912,25.2313,25.1846,25.2179,46900.0
2010-07-01 13:10:00,37.79,37.79,37.66,37.68,37800.0,25.2112,25.2112,25.1245,25.1379,37800.0
2010-07-01 13:15:00,37.68,37.85,37.66,37.85,57800.0,25.1379,25.2513,25.1245,25.2513,57800.0
2010-07-01 13:20:00,37.84,37.91,37.81,37.83,104300.0,25.2446,25.2913,25.2246,25.2379,104300.0
2010-07-01 13:25:00,37.83,37.9,37.81,37.85,68700.0,25.2379,25.2846,25.2246,25.2513,68700.0
2010-07-01 13:30:00,37.85,38.09,37.85,38.06,76700.0,25.2513,25.4114,25.2513,25.3914,76700.0
2010-07-01 13:35:00,38.06,38.11,38.0,38.11,44100.0,25.3914,25.4247,25.3513,25.4247,44100.0
2010-07-01 13:40:00,38.11,38.11,37.92,37.97,58200.0,25.4247,25.4247,25.298,25.3313,58200.0
2010-07-01 13:45:00,37.98,37.99,37.84,37.87,81200.0,25.338,25.3447,25.2446,25.2646,81200.0
2010-07-01 13:50:00,37.88,37.94,37.86,37.91,99700.0,25.2713,25.3113,25.2579,25.2913,99700.0
2010-07-01 13:55:00,37.91,38.0,37.85,37.94,82800.0,25.2913,25.3513,25.2513,25.3113,82800.0
2010-07-01 14:00:00,37.94,38.02,37.93,37.99,47100.0,25.3113,25.3647,25.3046,25.3447,47100.0
2010-07-01 14:05:00,37.99,37.99,37.92,37.93,47000.0,25.3447,25.3447,25.298,25.3046,47000.0
2010-07-01 14:10:00,37.93,37.98,37.9,37.96,57500.0,25.3046,25.338,25.2846,25.3247,57500.0
2010-07-01 14:15:00,37.96,38.04,37.96,37.99,114500.0,25.3247,25.378,25.3247,25.3447,114500.0
2010-07-01 14:20:00,37.99,38.0,37.89,37.91,98900.0,25.3447,25.3513,25.278,25.2913,98900.0
2010-07-01 14:25:00,37.91,37.91,37.79,37.82,101800.0,25.2913,25.2913,25.2112,25.2313,101800.0
2010-07-01 14:30:00,37.83,37.83,37.75,37.78,111100.0,25.2379,25.2379,25.1846,25.2046,111100.0
2010-07-01 14:35:00,37.78,37.82,37.64,37.68,228900.0,25.2046,25.2313,25.1112,25.1379,228900.0
2010-07-01 14:40:00,37.68,37.69,37.48,37.53,160500.0,25.1379,25.1445,25.0044,25.0378,160500.0
2010-07-01 14:45:00,37.53,37.57,37.49,37.5,109600.0,25.0378,25.0645,25.0111,25.0178,109600.0
2010-07-01 14:50:00,37.51,37.53,37.4,37.46,228200.0,25.0244,25.0378,24.9511,24.9911,228200.0
2010-07-01 14:55:00,37.46,37.53,37.45,37.52,114200.0,24.9911,25.0378,24.9844,25.0311,114200.0
2010-07-01 15:00:00,37.53,37.68,37.52,37.68,134400.0,25.0378,25.1379,25.0311,25.1379,134400.0
2010-07-01 15:05:00,37.68,37.75,37.63,37.71,71100.0,25.1379,25.1846,25.1045,25.1579,71100.0
2010-07-01 15:10:00,37.72,37.73,37.65,37.66,85000.0,25.1645,25.1712,25.1178,25.1245,85000.0
2010-07-01 15:15:00,37.66,37.7,37.64,37.65,86600.0,25.1245,25.1512,25.1112,25.1178,86600.0
2010-07-01 15:20:00,37.64,37.65,37.56,37.59,84400.0,25.1112,25.1178,25.0578,25.0778,84400.0
2010-07-01 15:25:00,37.59,37.72,37.56,37.7,76400.0,25.0778,25.1645,25.0578,25.1512,76400.0
2010-07-01 15:30:00,37.7,37.79,37.64,37.78,107800.0,25.1512,25.2112,25.1112,25.2046,107800.0
2010-07-01 15:35:00,37.79,37.89,37.78,37.85,147600.0,25.2112,25.278,25.2046,25.2513,147600.0
2010-07-01 15:40:00,37.84,37.88,37.79,37.84,134000.0,25.2446,25.2713,25.2112,25.2446,134000.0
2010-07-01 15:45:00,37.83,37.86,37.68,37.69,193700.0,25.2379,25.2579,25.1379,25.1445,193700.0
2010-07-01 15:50:00,37.69,37.83,37.64,37.82,194100.0,25.1445,25.2379,25.1112,25.2313,194100.0
2010-07-01 15:55:00,37.82,37.84,37.76,37.78,265100.0,25.2313,25.2446,25.1912,25.2046,265100.0
2010-07-02 09:30:00,38.01,38.07,37.84,37.86,52800.0,25.358,25.398,25.2446,25.2579,52800.0
2010-07-02 09:35:00,37.86,37.99,37.83,37.86,83400.0,25.2579,25.3447,25.2379,25.2579,83400.0
2010-07-02 09:40:00,37.86,37.95,37.83,37.83,59600.0,25.2579,25.318,25.2379,25.2379,59600.0
2010-07-02 09:45:00,37.84,37.88,37.82,37.83,38700.0,25.2446,25.2713,25.2313,25.2379,38700.0
2010-07-02 09:50:00,37.84,37.88,37.78,37.78,38700.0,25.2446,25.2713,25.2046,25.2046,38700.0
2010-07-02 09:55:00,37.78,37.86,37.76,37.84,26200.0,25.2046,25.2579,25.1912,25.2446,26200.0
2010-07-02 10:00:00,37.82,37.84,37.67,37.67,20400.0,25.2313,25.2446,25.1312,25.1312,20400.0
2010-07-02 10:05:00,37.66,37.76,37.66,37.71,28000.0,25.1245,25.1912,25.1245,25.1579,28000.0
2010-07-02 10:10:00,37.71,37.79,37.7,37.75,25500.0,25.1579,25.2112,25.1512,25.1846,25500.0
2010-07-02 10:15:00,37.75,37.87,37.75,37.83,29700.0,25.1846,25.2646,25.1846,25.2379,29700.0
2010-07-02 10:20:00,37.85,37.9,37.78,37.9,11400.0,25.2513,25.2846,25.2046,25.2846,11400.0
2010-07-02 10:25:00,37.9,37.9,37.76,37.77,20100.0,25.2846,25.2846,25.1912,25.1979,20100.0
2010-07-02 10:30:00,37.78,37.79,37.7,37.73,27000.0,25.2046,25.2112,25.1512,25.1712,27000.0
2010-07-02 10:35:00,37.72,37.73,37.65,37.7,20000.0,25.1645,25.1712,25.1178,25.1512,20000.0
2010-07-02 10:40:00,37.7,37.77,37.63,37.63,17200.0,25.1512,25.1979,25.1045,25.1045,17200.0
2010-07-02 10:45:00,37.64,37.7,37.63,37.69,27800.0,25.1112,25.1512,25.1045,25.1445,27800.0
2010-07-02 10:50:00,37.69,37.69,37.63,37.67,30900.0,25.1445,25.1445,25.1045,25.1312,30900.0
2010-07-02 10:55:00,37.68,37.68,37.57,37.6,32400.0,25.1379,25.1379,25.0645,25.0845,32400.0
2010-07-02 11:00:00,37.6,37.61,37.5,37.55,23500.0,25.0845,25.0912,25.0178,25.0511,23500.0
2010-07-02 11:05:00,37.56,37.58,37.53,37.57,15600.0,25.0578,25.0711,25.0378,25.0645,15600.0
2010-07-02 11:10:00,37.56,37.66,37.55,37.66,31400.0,25.0578,25.1245,25.0511,25.1245,31400.0
2010-07-02 11:15:00,37.66,37.67,37.56,37.57,25700.0,25.1245,25.1312,25.0578,25.0645,25700.0
2010-07-02 11:20:00,37.57,37.63,37.53,37.61,49000.0,25.0645,25.1045,25.0378,25.0912,49000.0
2010-07-02 11:25:00,37.62,37.64,37.52,37.54,33500.0,25.0978,25.1112,25.0311,25.0445,33500.0
2010-07-02 11:30:00,37.53,37.56,37.5,37.51,50000.0,25.0378,25.0578,25.0178,25.0244,50000.0
2010-07-02 11:35:00,37.51,37.51,37.37,37.38,55900.0,25.0244,25.0244,24.931,24.9377,55900.0
2010-07-02 11:40:00,37.38,37.41,37.33,37.39,48500.0,24.9377,24.9577,24.9044,24.9444,48500.0
2010-07-02 11:45:00,37.4,37.5,37.39,37.48,42500.0,24.9511,25.0178,24.9444,25.0044,42500.0
2010-07-02 11:50:00,37.48,37.51,37.46,37.47,30100.0,25.0044,25.0244,24.9911,24.9978,30100.0
2010-07-02 11:55:00,37.47,37.5,37.38,37.49,32300.0,24.9978,25.0178,24.9377,25.0111,32300.0
2010-07-02 12:00:00,37.47,37.52,37.44,37.51,36100.0,24.9978,25.0311,24.9777,25.0244,36100.0
2010-07-02 12:05:00,37.51,37.64,37.49,37.63,74300.0,25.0244,25.1112,25.0111,25.1045,74300.0
2010-07-02 12:10:00,37.63,37.64,37.58,37.6,22600.0,25.1045,25.1112,25.0711,25.0845,22600.0
2010-07-02 12:15:00,37.6,37.6,37.46,37.51,25900.0,25.0845,25.0845,24.9911,25.0244,25900.0
2010-07-02 12:20:00,37.5,37.58,37.48,37.56,26500.0,25.0178,25.0711,25.0044,25.0578,26500.0
2010-07-02 12:25:00,37.55,37.57,37.49,37.56,23500.0,25.0511,25.0645,25.0111,25.0578,23500.0
2010-07-02 12:30:00,37.56,37.6,37.52,37.59,14400.0,25.0578,25.0845,25.0311,25.0778,14400.0
2010-07-02 12:35:00,37.58,37.59,37.43,37.48,28200.0,25.0711,25.0778,24.9711,25.0044,28200.0
2010-07-02 12:40:00,37.49,37.54,37.45,37.46,26900.0,25.0111,25.0445,24.9844,24.9911,26900.0
2010-07-02 12:45:00,37.46,37.5,37.43,37.48,26900.0,24.9911,25.0178,24.9711,25.0044,26900.0
2010-07-02 12:50:00,37.48,37.51,37.4,37.4,18000.0,25.0044,25.0244,24.9511,24.9511,18000.0
2010-07-02 12:55:00,37.4,37.44,37.39,37.4,23700.0,24.9511,24.9777,24.9444,24.9511,23700.0
2010-07-02 13:00:00,37.41,37.41,37.31,37.35,49300.0,24.9577,24.9577,24.891,24.9177,49300.0
2010-07-02 13:05:00,37.34,37.45,37.34,37.44,35100.0,24.911,24.9844,24.911,24.9777,35100.0
2010-07-02 13:10:00,37.44,37.46,37.4,37.44,21800.0,24.9777,24.9911,24.9511,24.9777,21800.0
2010-07-02 13:15:00,37.44,37.46,37.42,37.44,11600.0,24.9777,24.9911,24.9644,24.9777,11600.0
2010-07-02 13:20:00,37.45,37.47,37.38,37.42,44100.0,24.9844,24.9978,24.9377,24.9644,44100.0
2010-07-02 13:25:00,37.42,37.42,37.32,37.36,32000.0,24.9644,24.9644,24.8977,24.9244,32000.0
2010-07-02 13:30:00,37.36,37.43,37.33,37.42,40700.0,24.9244,24.9711,24.9044,24.9644,40700.0
2010-07-02 13:35:00,37.43,37.44,37.38,37.41,29200.0,24.9711,24.9777,24.9377,24.9577,29200.0
2010-07-02 13:40:00,37.41,37.42,37.35,37.38,26600.0,24.9577,24.9644,24.9177,24.9377,26600.0
2010-07-02 13:45:00,37.38,37.47,37.37,37.47,12100.0,24.9377,24.9978,24.931,24.9978,12100.0
2010-07-02 13:50:00,37.47,37.48,37.41,37.41,13900.0,24.9978,25.0044,24.9577,24.9577,13900.0
2010-07-02 13:55:00,37.4,37.48,37.4,37.45,22800.0,24.9511,25.0044,24.9511,24.9844,22800.0
2010-07-02 14:00:00,37.45,37.52,37.44,37.5,41800.0,24.9844,25.0311,24.9777,25.0178,41800.0
2010-07-02 14:05:00,37.5,37.5,37.45,37.46,18400.0,25.0178,25.0178,24.9844,24.9911,18400.0
2010-07-02 14:10:00,37.46,37.46,37.39,37.39,30600.0,24.9911,24.9911,24.9444,24.9444,30600.0
2010-07-02 14:15:00,37.38,37.46,37.38,37.46,27700.0,24.9377,24.9911,24.9377,24.9911,27700.0
2010-07-02 14:20:00,37.46,37.46,37.42,37.46,19400.0,24.9911,24.9911,24.9644,24.9911,19400.0
2010-07-02 14:25:00,37.47,37.47,37.4,37.41,26500.0,24.9978,24.9978,24.9511,24.9577,26500.0
2010-07-02 14:30:00,37.41,37.41,37.36,37.36,49900.0,24.9577,24.9577,24.9244,24.9244,49900.0
2010-07-02 14:35:00,37.36,37.42,37.36,37.4,51300.0,24.9244,24.9644,24.9244,24.9511,51300.0
2010-07-02 14:40:00,37.41,37.42,37.36,37.36,32000.0,24.9577,24.9644,24.9244,24.9244,32000.0
2010-07-02 14:45:00,37.37,37.41,37.36,37.37,29200.0,24.931,24.9577,24.9244,24.931,29200.0
2010-07-02 14:50:00,37.35,37.39,37.33,37.39,41400.0,24.9177,24.9444,24.9044,24.9444,41400.0
2010-07-02 14:55:00,37.4,37.43,37.38,37.4,35500.0,24.9511,24.9711,24.9377,24.9511,35500.0
2010-07-02 15:00:00,37.4,37.44,37.37,37.42,76200.0,24.9511,24.9777,24.931,24.9644,76200.0
2010-07-02 15:05:00,37.42,37.46,37.41,37.44,51000.0,24.9644,24.9911,24.9577,24.9777,51000.0
2010-07-02 15:10:00,37.45,37.46,37.41,37.46,63300.0,24.9844,24.9911,24.9577,24.9911,63300.0
2010-07-02 15:15:00,37.46,37.47,37.39,37.46,43400.0,24.9911,24.9978,24.9444,24.9911,43400.0
2010-07-02 15:20:00,37.45,37.47,37.42,37.44,76000.0,24.9844,24.9978,24.9644,24.9777,76000.0
2010-07-02 15:25:00,37.44,37.47,37.42,37.42,139000.0,24.9777,24.9978,24.9644,24.9644,139000.0
2010-07-02 15:30:00,37.42,37.46,37.41,37.45,101900.0,24.9644,24.9911,24.9577,24.9844,101900.0
2010-07-02 15:35:00,37.46,37.57,37.45,37.56,157300.0,24.9911,25.0645,24.9844,25.0578,157300.0
2010-07-02 15:40:00,37.57,37.57,37.5,37.54,80200.0,25.0645,25.0645,25.0178,25.0445,80200.0
2010-07-02 15:45:00,37.53,37.63,37.53,37.56,186700.0,25.0378,25.1045,25.0378,25.0578,186700.0
2010-07-02 15:50:00,37.57,37.58,37.47,37.51,147700.0,25.0645,25.0711,24.9978,25.0244,147700.0
2010-07-02 15:55:00,37.51,37.51,37.32,37.32,230700.0,25.0244,25.0244,24.8977,24.8977,230700.0
2010-07-06 09:30:00,37.9,38.32,37.86,37.91,104500.0,25.2846,25.5648,25.2579,25.2913,104500.0
2010-07-06 09:35:00,37.95,38.05,37.92,37.96,40800.0,25.318,25.3847,25.298,25.3247,40800.0
2010-07-06 09:40:00,37.98,38.02,37.89,37.89,62500.0,25.338,25.3647,25.278,25.278,62500.0
2010-07-06 09:45:00,37.89,37.97,37.82,37.89,44100.0,25.278,25.3313,25.2313,25.278,44100.0
2010-07-06 09:50:00,37.89,38.07,37.89,38.01,85500.0,25.278,25.398,25.278,25.358,85500.0
2010-07-06 09:55:00,38.01,38.05,37.98,37.98,36200.0,25.358,25.3847,25.338,25.338,36200.0
2010-07-06 10:00:00,37.99,38.18,37.89,38.14,108000.0,25.3447,25.4714,25.278,25.4447,108000.0
2010-07-06 10:05:00,38.13,38.14,38.01,38.06,125000.0,25.4381,25.4447,25.358,25.3914,125000.0
2010-07-06 10:10:00,38.06,38.24,38.05,38.19,62000.0,25.3914,25.5115,25.3847,25.4781,62000.0
2010-07-06 10:15:00,38.2,38.23,38.11,38.14,40200.0,25.4848,25.5048,25.4247,25.4447,40200.0
2010-07-06 10:20:00,38.14,38.14,38.05,38.05,40800.0,25.4447,25.4447,25.3847,25.3847,40800.0
2010-07-06 10:25:00,38.05,38.16,38.05,38.14,31900.0,25.3847,25.4581,25.3847,25.4447,31900.0
2010-07-06 10:30:00,38.13,38.18,38.09,38.17,40800.0,25.4381,25.4714,25.4114,25.4648,40800.0
2010-07-06 10:35:00,38.17,38.19,38.1,38.11,24800.0,25.4648,25.4781,25.4181,25.4247,24800.0
2010-07-06 10:40:00,38.11,38.14,38.03,38.03,40000.0,25.4247,25.4447,25.3714,25.3714,40000.0
2010-07-06 10:45:00,38.05,38.09,38.01,38.05,26500.0,25.3847,25.4114,25.358,25.3847,26500.0
2010-07-06 10:50:00,38.05,38.06,38.0,38.01,27400.0,25.3847,25.3914,25.3513,25.358,27400.0
2010-07-06 10:55:00,38.0,38.03,37.98,37.99,34900.0,25.3513,25.3714,25.338,25.3447,34900.0
2010-07-06 11:00:00,37.99,38.02,37.98,38.0,25400.0,25.3447,25.3647,25.338,25.3513,25400.0
2010-07-06 11:05:00,38.01,38.01,37.93,37.96,31000.0,25.358,25.358,25.3046,25.3247,31000.0
2010-07-06 11:10:00,37.95,38.01,37.92,37.95,27600.0,25.318,25.358,25.298,25.318,27600.0
2010-07-06 11:15:00,37.96,37.97,37.86,37.87,30400.0,25.3247,25.3313,25.2579,25.2646,30400.0
2010-07-06 11:20:00,37.87,37.9,37.83,37.84,24500.0,25.2646,25.2846,25.2379,25.2446,24500.0
2010-07-06 11:25:00,37.84,37.86,37.79,37.84,18800.0,25.2446,25.2579,25.2112,25.2446,18800.0
2010-07-06 11:30:00,37.83,37.97,37.82,37.96,25900.0,25.2379,25.3313,25.2313,25.3247,25900.0
2010-07-06 11:35:00,37.97,37.97,37.9,37.9,28600.0,25.3313,25.3313,25.2846,25.2846,28600.0
2010-07-06 11:40:00,37.9,37.95,37.85,37.94,30600.0,25.2846,25.318,25.2513,25.3113,30600.0
2010-07-06 11:45:00,37.94,37.94,37.88,37.9,28700.0,25.3113,25.3113,25.2713,25.2846,28700.0
2010-07-06 11:50:00,37.9,37.91,37.86,37.89,11100.0,25.2846,25.2913,25.2579,25.278,11100.0
2010-07-06 11:55:00,37.89,38.01,37.89,37.99,34200.0,25.278,25.358,25.278,25.3447,34200.0
2010-07-06 12:00:00,37.99,38.01,37.98,38.0,12300.0,25.3447,25.358,25.338,25.3513,12300.0
2010-07-06 12:05:00,37.99,38.01,37.96,37.99,16700.0,25.3447,25.358,25.3247,25.3447,16700.0
2010-07-06 12:10:00,37.98,37.98,37.94,37.94,18200.0,25.338,25.338,25.3113,25.3113,18200.0
2010-07-06 12:15:00,37.94,37.97,37.91,37.93,33100.0,25.3113,25.3313,25.2913,25.3046,33100.0
2010-07-06 12:20:00,37.92,37.94,37.85,37.85,25700.0,25.298,25.3113,25.2513,25.2513,25700.0
2010-07-06 12:25:00,37.84,37.85,37.76,37.85,30200.0,25.2446,25.2513,25.1912,25.2513,30200.0
2010-07-06 12:30:00,37.84,37.85,37.77,37.81,19000.0,25.2446,25.2513,25.1979,25.2246,19000.0
2010-07-06 12:35:00,37.81,37.87,37.81,37.83,11100.0,25.2246,25.2646,25.2246,25.2379,11100.0
2010-07-06 12:40:00,37.82,37.84,37.7,37.72,17500.0,25.2313,25.2446,25.1512,25.1645,17500.0
2010-07-06 12:45:00,37.7,37.76,37.65,37.65,45600.0,25.1512,25.1912,25.1178,25.1178,45600.0
2010-07-06 12:50:00,37.66,37.67,37.63,37.64,23900.0,25.1245,25.1312,25.1045,25.1112,23900.0
2010-07-06 12:55:00,37.63,37.63,37.53,37.57,38400.0,25.1045,25.1045,25.0378,25.0645,38400.0
2010-07-06 13:00:00,37.55,37.61,37.55,37.57,23800.0,25.0511,25.0912,25.0511,25.0645,23800.0
2010-07-06 13:05:00,37.57,37.6,37.56,37.56,23500.0,25.0645,25.0845,25.0578,25.0578,23500.0
2010-07-06 13:10:00,37.56,37.6,37.54,37.54,15400.0,25.0578,25.0845,25.0445,25.0445,15400.0
2010-07-06 13:15:00,37.55,37.57,37.48,37.5,61700.0,25.0511,25.0645,25.0044,25.0178,61700.0
2010-07-06 13:20:00,37.5,37.54,37.49,37.53,21000.0,25.0178,25.0445,25.0111,25.0378,21000.0
2010-07-06 13:25:00,37.52,37.54,37.45,37.54,35300.0,25.0311,25.0445,24.9844,25.0445,35300.0
2010-07-06 13:30:00,37.53,37.58,37.52,37.54,20800.0,25.0378,25.0711,25.0311,25.0445,20800.0
2010-07-06 13:35:00,37.54,37.55,37.44,37.44,39500.0,25.0445,25.0511,24.9777,24.9777,39500.0
2010-07-06 13:40:00,37.44,37.49,37.36,37.36,45100.0,24.9777,25.0111,24.9244,24.9244,45100.0
2010-07-06 13:45:00,37.36,37.38,37.31,37.34,62800.0,24.9244,24.9377,24.891,24.911,62800.0
2010-07-06 13:50:00,37.35,37.37,37.22,37.25,77600.0,24.9177,24.931,24.831,24.851,77600.0
2010-07-06 13:55:00,37.25,37.31,37.25,37.28,35300.0,24.851,24.891,24.851,24.871,35300.0
2010-07-06 14:00:00,37.28,37.36,37.28,37.34,20800.0,24.871,24.9244,24.871,24.911,20800.0
2010-07-06 14:05:00,37.33,37.33,37.2,37.22,69400.0,24.9044,24.9044,24.8176,24.831,69400.0
2010-07-06 14:10:00,37.22,37.25,37.16,37.19,58400.0,24.831,24.851,24.7909,24.811,58400.0
2010-07-06 14:15:00,37.19,37.31,37.19,37.29,47800.0,24.811,24.891,24.811,24.8777,47800.0
2010-07-06 14:20:00,37.28,37.32,37.23,37.31,37300.0,24.871,24.8977,24.8376,24.891,37300.0
2010-07-06 14:25:00,37.31,37.38,37.29,37.32,63300.0,24.891,24.9377,24.8777,24.8977,63300.0
2010-07-06 14:30:00,37.31,37.37,37.29,37.32,51200.0,24.891,24.931,24.8777,24.8977,51200.0
2010-07-06 14:35:00,37.33,37.42,37.33,37.38,51300.0,24.9044,24.9644,24.9044,24.9377,51300.0
2010-07-06 14:40:00,37.38,37.38,37.31,37.31,34300.0,24.9377,24.9377,24.891,24.891,34300.0
2010-07-06 14:45:00,37.29,37.3,37.23,37.29,49500.0,24.8777,24.8843,24.8376,24.8777,49500.0
2010-07-06 14:50:00,37.29,37.38,37.25,37.37,71100.0,24.8777,24.9377,24.851,24.931,71100.0
2010-07-06 14:55:00,37.36,37.37,37.21,37.22,51500.0,24.9244,24.931,24.8243,24.831,51500.0
2010-07-06 15:00:00,37.21,37.28,37.2,37.2,58900.0,24.8243,24.871,24.8176,24.8176,58900.0
2010-07-06 15:05:00,37.19,37.2,37.1,37.16,87900.0,24.811,24.8176,24.7509,24.7909,87900.0
2010-07-06 15:10:00,37.16,37.22,37.09,37.21,82000.0,24.7909,24.831,24.7442,24.8243,82000.0
2010-07-06 15:15:00,37.22,37.27,37.09,37.11,88400.0,24.831,24.8643,24.7442,24.7576,88400.0
2010-07-06 15:20:00,37.08,37.15,36.95,36.96,150500.0,24.7376,24.7843,24.6508,24.6575,150500.0
2010-07-06 15:25:00,36.97,37.12,36.95,37.1,122900.0,24.6642,24.7643,24.6508,24.7509,122900.0
2010-07-06 15:30:00,37.09,37.19,37.08,37.16,96700.0,24.7442,24.811,24.7376,24.7909,96700.0
2010-07-06 15:35:00,37.17,37.19,37.07,37.07,103400.0,24.7976,24.811,24.7309,24.7309,103400.0
2010-07-06 15:40:00,37.07,37.27,37.07,37.25,219200.0,24.7309,24.8643,24.7309,24.851,219200.0
2010-07-06 15:45:00,37.25,37.37,37.2,37.22,242500.0,24.851,24.931,24.8176,24.831,242500.0
2010-07-06 15:50:00,37.22,37.27,37.18,37.19,167400.0,24.831,24.8643,24.8043,24.811,167400.0
2010-07-06 15:55:00,37.18,37.37,37.18,37.35,221900.0,24.8043,24.931,24.8043,24.9177,221900.0
2010-07-07 09:30:00,37.28,37.46,37.13,37.46,117800.0,24.871,24.9911,24.7709,24.9911,117800.0
2010-07-07 09:35:00,37.45,37.56,37.44,37.5,93400.0,24.9844,25.0578,24.9777,25.0178,93400.0
2010-07-07 09:40:00,37.49,37.59,37.48,37.58,103000.0,25.0111,25.0778,25.0044,25.0711,103000.0
2010-07-07 09:45:00,37.58,37.7,37.58,37.68,47900.0,25.0711,25.1512,25.0711,25.1379,47900.0
2010-07-07 09:50:00,37.68,37.84,37.64,37.84,76900.0,25.1379,25.2446,25.1112,25.2446,76900.0
2010-07-07 09:55:00,37.84,38.11,37.84,38.1,146300.0,25.2446,25.4247,25.2446,25.4181,146300.0
2010-07-07 10:00:00,38.09,38.21,38.09,38.18,117200.0,25.4114,25.4914,25.4114,25.4714,117200.0
2010-07-07 10:05:00,38.17,38.17,37.99,38.02,66000.0,25.4648,25.4648,25.3447,25.3647,66000.0
2010-07-07 10:10:00,38.03,38.1,38.02,38.02,57200.0,25.3714,25.4181,25.3647,25.3647,57200.0
2010-07-07 10:15:00,38.03,38.05,37.94,37.99,57800.0,25.3714,25.3847,25.3113,25.3447,57800.0
2010-07-07 10:20:00,37.99,38.01,37.88,37.93,62200.0,25.3447,25.358,25.2713,25.3046,62200.0
2010-07-07 10:25:00,37.93,38.02,37.92,38.0,82600.0,25.3046,25.3647,25.298,25.3513,82600.0
2010-07-07 10:30:00,38.01,38.14,37.98,38.12,107800.0,25.358,25.4447,25.338,25.4314,107800.0
2010-07-07 10:35:00,38.12,38.17,38.12,38.15,78800.0,25.4314,25.4648,25.4314,25.4514,78800.0
2010-07-07 10:40:00,38.16,38.2,38.09,38.15,63800.0,25.4581,25.4848,25.4114,25.4514,63800.0
2010-07-07 10:45:00,38.15,38.35,38.13,38.34,96500.0,25.4514,25.5848,25.4381,25.5782,96500.0
2010-07-07 10:50:00,38.34,38.42,38.29,38.4,96000.0,25.5782,25.6315,25.5448,25.6182,96000.0
2010-07-07 10:55:00,38.4,38.42,38.36,38.38,58600.0,25.6182,25.6315,25.5915,25.6049,58600.0
2010-07-07 11:00:00,38.38,38.42,38.32,38.33,93600.0,25.6049,25.6315,25.5648,25.5715,93600.0
2010-07-07 11:05:00,38.33,38.37,38.28,38.35,66600.0,25.5715,25.5982,25.5381,25.5848,66600.0
2010-07-07 11:10:00,38.35,38.41,38.3,38.32,48100.0,25.5848,25.6249,25.5515,25.5648,48100.0
2010-07-07 11:15:00,38.32,38.32,38.22,38.23,46800.0,25.5648,25.5648,25.4981,25.5048,46800.0
2010-07-07 11:20:00,38.22,38.27,38.19,38.27,38300.0,25.4981,25.5315,25.4781,25.5315,38300.0
2010-07-07 11:25:00,38.28,38.33,38.23,38.31,49000.0,25.5381,25.5715,25.5048,25.5582,49000.0
2010-07-07 11:30:00,38.31,38.35,38.26,38.31,43800.0,25.5582,25.5848,25.5248,25.5582,43800.0
2010-07-07 11:35:00,38.31,38.37,38.28,38.32,40000.0,25.5582,25.5982,25.5381,25.5648,40000.0
2010-07-07 11:40:00,38.33,38.33,38.23,38.28,49400.0,25.5715,25.5715,25.5048,25.5381,49400.0
2010-07-07 11:45:00,38.27,38.33,38.24,38.31,85600.0,25.5315,25.5715,25.5115,25.5582,85600.0
2010-07-07 11:50:00,38.32,38.37,38.31,38.35,70800.0,25.5648,25.5982,25.5582,25.5848,70800.0
2010-07-07 11:55:00,38.35,38.38,38.31,38.37,75700.0,25.5848,25.6049,25.5582,25.5982,75700.0
2010-07-07 12:00:00,38.37,38.49,38.37,38.48,92200.0,25.5982,25.6782,25.5982,25.6716,92200.0
2010-07-07 12:05:00,38.48,38.51,38.41,38.5,28200.0,25.6716,25.6916,25.6249,25.6849,28200.0
2010-07-07 12:10:00,38.49,38.62,38.49,38.61,67000.0,25.6782,25.765,25.6782,25.7583,67000.0
2010-07-07 12:15:00,38.62,38.66,38.6,38.63,57900.0,25.765,25.7917,25.7516,25.7716,57900.0
2010-07-07 12:20:00,38.63,38.69,38.63,38.64,49800.0,25.7716,25.8117,25.7716,25.7783,49800.0
2010-07-07 12:25:00,38.63,38.71,38.63,38.7,61000.0,25.7716,25.825,25.7716,25.8183,61000.0
2010-07-07 12:30:00,38.7,38.74,38.67,38.67,49300.0,25.8183,25.845,25.7983,25.7983,49300.0
2010-07-07 12:35:00,38.66,38.71,38.65,38.69,30900.0,25.7917,25.825,25.785,25.8117,30900.0
2010-07-07 12:40:00,38.69,38.69,38.63,38.65,28600.0,25.8117,25.8117,25.7716,25.785,28600.0
2010-07-07 12:45:00,38.65,38.71,38.64,38.7,24100.0,25.785,25.825,25.7783,25.8183,24100.0
2010-07-07 12:50:00,38.7,38.73,38.67,38.72,44300.0,25.8183,25.8384,25.7983,25.8317,44300.0
2010-07-07 12:55:00,38.71,38.72,38.63,38.65,26600.0,25.825,25.8317,25.7716,25.785,26600.0
2010-07-07 13:00:00,38.65,38.68,38.62,38.68,29200.0,25.785,25.805,25.765,25.805,29200.0
2010-07-07 13:05:00,38.68,38.69,38.6,38.67,20300.0,25.805,25.8117,25.7516,25.7983,20300.0
2010-07-07 13:10:00,38.68,38.78,38.66,38.78,45900.0,25.805,25.8717,25.7917,25.8717,45900.0
2010-07-07 13:15:00,38.77,38.85,38.76,38.82,57300.0,25.865,25.9184,25.8584,25.8984,57300.0
2010-07-07 13:20:00,38.82,38.83,38.76,38.78,44900.0,25.8984,25.9051,25.8584,25.8717,44900.0
2010-07-07 13:25:00,38.79,38.8,38.77,38.79,28500.0,25.8784,25.8851,25.865,25.8784,28500.0
2010-07-07 13:30:00,38.78,38.79,38.7,38.7,42300.0,25.8717,25.8784,25.8183,25.8183,42300.0
2010-07-07 13:35:00,38.7,38.73,38.69,38.7,19800.0,25.8183,25.8384,25.8117,25.8183,19800.0
2010-07-07 13:40:00,38.69,38.74,38.69,38.73,38200.0,25.8117,25.845,25.8117,25.8384,38200.0
2010-07-07 13:45:00,38.73,38.77,38.69,38.73,31700.0,25.8384,25.865,25.8117,25.8384,31700.0
2010-07-07 13:50:00,38.73,38.76,38.68,38.76,32100.0,25.8384,25.8584,25.805,25.8584,32100.0
2010-07-07 13:55:00,38.77,38.8,38.72,38.76,40500.0,25.865,25.8851,25.8317,25.8584,40500.0
2010-07-07 14:00:00,38.76,38.85,38.76,38.83,52900.0,25.8584,25.9184,25.8584,25.9051,52900.0
2010-07-07 14:05:00,38.84,38.86,38.79,38.83,52000.0,25.9117,25.9251,25.8784,25.9051,52000.0
2010-07-07 14:10:00,38.83,38.88,38.79,38.85,45000.0,25.9051,25.9384,25.8784,25.9184,45000.0
2010-07-07 14:15:00,38.85,38.87,38.83,38.86,29200.0,25.9184,25.9318,25.9051,25.9251,29200.0
2010-07-07 14:20:00,38.86,38.86,38.82,38.82,29600.0,25.9251,25.9251,25.8984,25.8984,29600.0
2010-07-07 14:25:00,38.82,38.84,38.79,38.8,26800.0,25.8984,25.9117,25.8784,25.8851,26800.0
2010-07-07 14:30:00,38.8,38.82,38.72,38.72,29300.0,25.8851,25.8984,25.8317,25.8317,29300.0
2010-07-07 14:35:00,38.72,38.78,38.7,38.7,35400.0,25.8317,25.8717,25.8183,25.8183,35400.0
2010-07-07 14:40:00,38.7,38.76,38.69,38.74,35200.0,25.8183,25.8584,25.8117,25.845,35200.0
2010-07-07 14:45:00,38.74,38.77,38.68,38.68,36700.0,25.845,25.865,25.805,25.805,36700.0
2010-07-07 14:50:00,38.67,38.73,38.67,38.73,41800.0,25.7983,25.8384,25.7983,25.8384,41800.0
2010-07-07 14:55:00,38.73,38.79,38.7,38.78,71100.0,25.8384,25.8784,25.8183,25.8717,71100.0
2010-07-07 15:00:00,38.78,38.79,38.67,38.67,46400.0,25.8717,25.8784,25.7983,25.7983,46400.0
2010-07-07 15:05:00,38.67,38.7,38.64,38.68,56000.0,25.7983,25.8183,25.7783,25.805,56000.0
2010-07-07 15:10:00,38.69,38.77,38.68,38.76,45800.0,25.8117,25.865,25.805,25.8584,45800.0
2010-07-07 15:15:00,38.76,38.8,38.74,38.75,79100.0,25.8584,25.8851,25.845,25.8517,79100.0
2010-07-07 15:20:00,38.75,38.82,38.72,38.8,65300.0,25.8517,25.8984,25.8317,25.8851,65300.0
2010-07-07 15:25:00,38.8,38.85,38.78,38.84,58000.0,25.8851,25.9184,25.8717,25.9117,58000.0
2010-07-07 15:30:00,38.84,38.88,38.82,38.87,108700.0,25.9117,25.9384,25.8984,25.9318,108700.0
2010-07-07 15:35:00,38.88,38.96,38.88,38.93,103800.0,25.9384,25.9918,25.9384,25.9718,103800.0
2010-07-07 15:40:00,38.93,38.98,38.88,38.97,116400.0,25.9718,26.0051,25.9384,25.9985,116400.0
2010-07-07 15:45:00,38.97,38.98,38.89,38.94,165500.0,25.9985,26.0051,25.9451,25.9785,165500.0
2010-07-07 15:50:00,38.93,39.01,38.92,39.01,189200.0,25.9718,26.0252,25.9651,26.0252,189200.0
2010-07-07 15:55:00,39.01,39.08,38.99,39.06,268900.0,26.0252,26.0719,26.0118,26.0585,268900.0
2010-07-08 09:30:00,39.44,39.45,39.11,39.11,71300.0,26.312,26.3187,26.0919,26.0919,71300.0
2010-07-08 09:35:00,39.11,39.31,39.11,39.3,42600.0,26.0919,26.2253,26.0919,26.2186,42600.0
2010-07-08 09:40:00,39.29,39.3,39.14,39.14,67800.0,26.212,26.2186,26.1119,26.1119,67800.0
2010-07-08 09:45:00,39.16,39.17,39.02,39.09,60700.0,26.1252,26.1319,26.0318,26.0785,60700.0
2010-07-08 09:50:00,39.09,39.12,38.9,38.9,77300.0,26.0785,26.0985,25.9518,25.9518,77300.0
2010-07-08 09:55:00,38.9,38.9,38.77,38.77,87500.0,25.9518,25.9518,25.865,25.865,87500.0
2010-07-08 10:00:00,38.77,38.86,38.72,38.77,111300.0,25.865,25.9251,25.8317,25.865,111300.0
2010-07-08 10:05:00,38.78,38.78,38.57,38.62,85500.0,25.8717,25.8717,25.7316,25.765,85500.0
2010-07-08 10:10:00,38.62,38.71,38.59,38.67,77700.0,25.765,25.825,25.745,25.7983,77700.0
2010-07-08 10:15:00,38.67,38.77,38.66,38.76,40700.0,25.7983,25.865,25.7917,25.8584,40700.0
2010-07-08 10:20:00,38.77,38.85,38.75,38.84,46400.0,25.865,25.9184,25.8517,25.9117,46400.0
2010-07-08 10:25:00,38.84,38.87,38.79,38.86,51300.0,25.9117,25.9318,25.8784,25.9251,51300.0
2010-07-08 10:30:00,38.85,38.86,38.75,38.8,61600.0,25.9184,25.9251,25.8517,25.8851,61600.0
2010-07-08 10:35:00,38.8,38.8,38.66,38.68,65000.0,25.8851,25.8851,25.7917,25.805,65000.0
2010-07-08 10:40:00,38.69,38.71,38.65,38.67,42000.0,25.8117,25.825,25.785,25.7983,42000.0
2010-07-08 10:45:00,38.68,38.76,38.65,38.75,45900.0,25.805,25.8584,25.785,25.8517,45900.0
2010-07-08 10:50:00,38.74,38.75,38.64,38.64,54600.0,25.845,25.8517,25.7783,25.7783,54600.0
2010-07-08 10:55:00,38.65,38.65,38.54,38.56,71600.0,25.785,25.785,25.7116,25.7249,71600.0
2010-07-08 11:00:00,38.56,38.57,38.42,38.45,90500.0,25.7249,25.7316,25.6315,25.6516,90500.0
2010-07-08 11:05:00,38.46,38.54,38.44,38.53,60200.0,25.6582,25.7116,25.6449,25.7049,60200.0
2010-07-08 11:10:00,38.53,38.55,38.45,38.48,42600.0,25.7049,25.7183,25.6516,25.6716,42600.0
2010-07-08 11:15:00,38.49,38.64,38.47,38.62,50500.0,25.6782,25.7783,25.6649,25.765,50500.0
2010-07-08 11:20:00,38.63,38.64,38.55,38.63,40100.0,25.7716,25.7783,25.7183,25.7716,40100.0
2010-07-08 11:25:00,38.63,38.66,38.53,38.54,41900.0,25.7716,25.7917,25.7049,25.7116,41900.0
2010-07-08 11:30:00,38.54,38.55,38.51,38.54,56400.0,25.7116,25.7183,25.6916,25.7116,56400.0
2010-07-08 11:35:00,38.54,38.63,38.53,38.57,25700.0,25.7116,25.7716,25.7049,25.7316,25700.0
2010-07-08 11:40:00,38.56,38.63,38.52,38.54,47800.0,25.7249,25.7716,25.6983,25.7116,47800.0
2010-07-08 11:45:00,38.54,38.64,38.54,38.6,76800.0,25.7116,25.7783,25.7116,25.7516,76800.0
2010-07-08 11:50:00,38.61,38.62,38.51,38.54,48700.0,25.7583,25.765,25.6916,25.7116,48700.0
2010-07-08 11:55:00,38.54,38.58,38.53,38.54,23200.0,25.7116,25.7383,25.7049,25.7116,23200.0
2010-07-08 12:00:00,38.54,38.56,38.5,38.56,45900.0,25.7116,25.7249,25.6849,25.7249,45900.0
2010-07-08 12:05:00,38.54,38.68,38.54,38.64,43700.0,25.7116,25.805,25.7116,25.7783,43700.0
2010-07-08 12:10:00,38.64,38.67,38.55,38.56,37900.0,25.7783,25.7983,25.7183,25.7249,37900.0
2010-07-08 12:15:00,38.56,38.61,38.53,38.6,37000.0,25.7249,25.7583,25.7049,25.7516,37000.0
2010-07-08 12:20:00,38.6,38.67,38.58,38.65,54000.0,25.7516,25.7983,25.7383,25.785,54000.0
2010-07-08 12:25:00,38.64,38.67,38.63,38.66,35500.0,25.7783,25.7983,25.7716,25.7917,35500.0
2010-07-08 12:30:00,38.66,38.67,38.58,38.58,50500.0,25.7917,25.7983,25.7383,25.7383,50500.0
2010-07-08 12:35:00,38.57,38.61,38.56,38.57,43300.0,25.7316,25.7583,25.7249,25.7316,43300.0
2010-07-08 12:40:00,38.57,38.58,38.5,38.58,37600.0,25.7316,25.7383,25.6849,25.7383,37600.0
2010-07-08 12:45:00,38.58,38.62,38.58,38.59,46500.0,25.7383,25.765,25.7383,25.745,46500.0
2010-07-08 12:50:00,38.6,38.66,38.6,38.64,45100.0,25.7516,25.7917,25.7516,25.7783,45100.0
2010-07-08 12:55:00,38.64,38.64,38.58,38.62,46500.0,25.7783,25.7783,25.7383,25.765,46500.0
2010-07-08 13:00:00,38.62,38.63,38.6,38.63,58800.0,25.765,25.7716,25.7516,25.7716,58800.0
2010-07-08 13:05:00,38.63,38.71,38.62,38.71,27300.0,25.7716,25.825,25.765,25.825,27300.0
2010-07-08 13:10:00,38.71,38.75,38.7,38.75,27800.0,25.825,25.8517,25.8183,25.8517,27800.0
2010-07-08 13:15:00,38.74,38.86,38.73,38.85,53500.0,25.845,25.9251,25.8384,25.9184,53500.0
2010-07-08 13:20:00,38.85,38.88,38.83,38.87,21300.0,25.9184,25.9384,25.9051,25.9318,21300.0
2010-07-08 13:25:00,38.87,38.88,38.77,38.78,39000.0,25.9318,25.9384,25.865,25.8717,39000.0
2010-07-08 13:30:00,38.78,38.84,38.74,38.8,38700.0,25.8717,25.9117,25.845,25.8851,38700.0
2010-07-08 13:35:00,38.8,38.87,38.75,38.76,31600.0,25.8851,25.9318,25.8517,25.8584,31600.0
2010-07-08 13:40:00,38.76,38.78,38.74,38.78,33600.0,25.8584,25.8717,25.845,25.8717,33600.0
2010-07-08 13:45:00,38.78,38.82,38.74,38.81,26500.0,25.8717,25.8984,25.845,25.8917,26500.0
2010-07-08 13:50:00,38.82,38.83,38.69,38.7,40500.0,25.8984,25.9051,25.8117,25.8183,40500.0
2010-07-08 13:55:00,38.69,38.71,38.64,38.67,38400.0,25.8117,25.825,25.7783,25.7983,38400.0
2010-07-08 14:00:00,38.69,38.73,38.68,38.69,37100.0,25.8117,25.8384,25.805,25.8117,37100.0
2010-07-08 14:05:00,38.69,38.71,38.63,38.66,30800.0,25.8117,25.825,25.7716,25.7917,30800.0
2010-07-08 14:10:00,38.66,38.69,38.59,38.64,47700.0,25.7917,25.8117,25.745,25.7783,47700.0
2010-07-08 14:15:00,38.65,38.65,38.53,38.58,53700.0,25.785,25.785,25.7049,25.7383,53700.0
2010-07-08 14:20:00,38.59,38.59,38.53,38.57,67100.0,25.745,25.745,25.7049,25.7316,67100.0
2010-07-08 14:25:00,38.57,38.63,38.56,38.6,53200.0,25.7316,25.7716,25.7249,25.7516,53200.0
2010-07-08 14:30:00,38.61,38.68,38.6,38.61,37700.0,25.7583,25.805,25.7516,25.7583,37700.0
2010-07-08 14:35:00,38.61,38.66,38.61,38.65,40800.0,25.7583,25.7917,25.7583,25.785,40800.0
2010-07-08 14:40:00,38.65,38.75,38.64,38.69,53100.0,25.785,25.8517,25.7783,25.8117,53100.0
2010-07-08 14:45:00,38.69,38.73,38.65,38.72,38000.0,25.8117,25.8384,25.785,25.8317,38000.0
2010-07-08 14:50:00,38.72,38.72,38.65,38.72,40700.0,25.8317,25.8317,25.785,25.8317,40700.0
2010-07-08 14:55:00,38.71,38.79,38.69,38.78,38900.0,25.825,25.8784,25.8117,25.8717,38900.0
2010-07-08 15:00:00,38.77,38.77,38.67,38.73,68000.0,25.865,25.865,25.7983,25.8384,68000.0
2010-07-08 15:05:00,38.72,38.72,38.64,38.67,51300.0,25.8317,25.8317,25.7783,25.7983,51300.0
2010-07-08 15:10:00,38.66,38.66,38.6,38.63,39400.0,25.7917,25.7917,25.7516,25.7716,39400.0
2010-07-08 15:15:00,38.63,38.75,38.63,38.73,54100.0,25.7716,25.8517,25.7716,25.8384,54100.0
2010-07-08 15:20:00,38.74,38.85,38.73,38.84,58300.0,25.845,25.9184,25.8384,25.9117,58300.0
2010-07-08 15:25:00,38.84,38.86,38.75,38.86,62300.0,25.9117,25.9251,25.8517,25.9251,62300.0
2010-07-08 15:30:00,38.86,38.97,38.84,38.92,96000.0,25.9251,25.9985,25.9117,25.9651,96000.0
2010-07-08 15:35:00,38.92,39.0,38.92,38.99,88900.0,25.9651,26.0185,25.9651,26.0118,88900.0
2010-07-08 15:40:00,39.0,39.04,38.94,39.03,94200.0,26.0185,26.0452,25.9785,26.0385,94200.0
2010-07-08 15:45:00,39.04,39.06,38.95,38.97,182600.0,26.0452,26.0585,25.9851,25.9985,182600.0
2010-07-08 15:50:00,38.98,39.03,38.92,38.98,113800.0,26.0051,26.0385,25.9651,26.0051,113800.0
2010-07-08 15:55:00,38.97,39.11,38.97,39.11,306700.0,25.9985,26.0919,25.9985,26.0919,306700.0
2010-07-09 09:30:00,39.09,39.35,39.01,39.34,47200.0,26.0785,26.252,26.0252,26.2453,47200.0
2010-07-09 09:35:00,39.33,39.5,39.29,39.45,27000.0,26.2386,26.3521,26.212,26.3187,27000.0
2010-07-09 09:40:00,39.5,39.5,39.35,39.41,24800.0,26.3521,26.3521,26.252,26.292,24800.0
2010-07-09 09:45:00,39.4,39.57,39.39,39.53,41000.0,26.2853,26.3988,26.2787,26.3721,41000.0
2010-07-09 09:50:00,39.54,39.57,39.36,39.36,18300.0,26.3787,26.3988,26.2587,26.2587,18300.0
2010-07-09 09:55:00,39.36,39.51,39.33,39.46,18000.0,26.2587,26.3587,26.2386,26.3254,18000.0
2010-07-09 10:00:00,39.46,39.66,39.46,39.59,33300.0,26.3254,26.4588,26.3254,26.4121,33300.0
2010-07-09 10:05:00,39.59,39.62,39.49,39.5,19700.0,26.4121,26.4321,26.3454,26.3521,19700.0
2010-07-09 10:10:00,39.51,39.57,39.47,39.48,24400.0,26.3587,26.3988,26.332,26.3387,24400.0
2010-07-09 10:15:00,39.5,39.69,39.49,39.67,35700.0,26.3521,26.4788,26.3454,26.4655,35700.0
2010-07-09 10:20:00,39.67,39.82,39.64,39.79,44700.0,26.4655,26.5655,26.4455,26.5455,44700.0
2010-07-09 10:25:00,39.79,39.81,39.76,39.79,37700.0,26.5455,26.5589,26.5255,26.5455,37700.0
2010-07-09 10:30:00,39.79,39.83,39.75,39.81,30700.0,26.5455,26.5722,26.5188,26.5589,30700.0
2010-07-09 10:35:00,39.82,39.88,39.81,39.85,34500.0,26.5655,26.6056,26.5589,26.5856,34500.0
2010-07-09 10:40:00,39.85,39.92,39.81,39.82,51400.0,26.5856,26.6323,26.5589,26.5655,51400.0
2010-07-09 10:45:00,39.82,39.83,39.63,39.65,62900.0,26.5655,26.5722,26.4388,26.4521,62900.0
2010-07-09 10:50:00,39.65,39.7,39.56,39.64,67100.0,26.4521,26.4855,26.3921,26.4455,67100.0
2010-07-09 10:55:00,39.66,39.66,39.5,39.53,36400.0,26.4588,26.4588,26.3521,26.3721,36400.0
2010-07-09 11:00:00,39.53,39.58,39.47,39.58,28000.0,26.3721,26.4054,26.332,26.4054,28000.0
2010-07-09 11:05:00,39.58,39.6,39.46,39.46,32300.0,26.4054,26.4188,26.3254,26.3254,32300.0
2010-07-09 11:10:00,39.46,39.51,39.44,39.44,25500.0,26.3254,26.3587,26.312,26.312,25500.0
2010-07-09 11:15:00,39.44,39.45,39.36,39.44,23500.0,26.312,26.3187,26.2587,26.312,23500.0
2010-07-09 11:20:00,39.44,39.51,39.44,39.5,11700.0,26.312,26.3587,26.312,26.3521,11700.0
2010-07-09 11:25:00,39.49,39.52,39.45,39.52,14400.0,26.3454,26.3654,26.3187,26.3654,14400.0
2010-07-09 11:30:00,39.53,39.59,39.46,39.46,24900.0,26.3721,26.4121,26.3254,26.3254,24900.0
2010-07-09 11:35:00,39.47,39.54,39.46,39.52,20600.0,26.332,26.3787,26.3254,26.3654,20600.0
2010-07-09 11:40:00,39.53,39.56,39.51,39.52,12700.0,26.3721,26.3921,26.3587,26.3654,12700.0
2010-07-09 11:45:00,39.52,39.53,39.44,39.46,37000.0,26.3654,26.3721,26.312,26.3254,37000.0
2010-07-09 11:50:00,39.47,39.47,39.42,39.43,47100.0,26.332,26.332,26.2987,26.3054,47100.0
2010-07-09 11:55:00,39.42,39.5,39.42,39.46,36500.0,26.2987,26.3521,26.2987,26.3254,36500.0
2010-07-09 12:00:00,39.46,39.53,39.46,39.52,21900.0,26.3254,26.3721,26.3254,26.3654,21900.0
2010-07-09 12:05:00,39.51,39.59,39.51,39.58,24100.0,26.3587,26.4121,26.3587,26.4054,24100.0
2010-07-09 12:10:00,39.58,39.61,39.53,39.54,15600.0,26.4054,26.4254,26.3721,26.3787,15600.0
2010-07-09 12:15:00,39.54,39.6,39.52,39.6,20100.0,26.3787,26.4188,26.3654,26.4188,20100.0
2010-07-09 12:20:00,39.61,39.61,39.54,39.58,16000.0,26.4254,26.4254,26.3787,26.4054,16000.0
2010-07-09 12:25:00,39.6,39.65,39.56,39.57,23700.0,26.4188,26.4521,26.3921,26.3988,23700.0
2010-07-09 12:30:00,39.56,39.56,39.5,39.53,20400.0,26.3921,26.3921,26.3521,26.3721,20400.0
2010-07-09 12:35:00,39.55,39.55,39.49,39.5,24200.0,26.3854,26.3854,26.3454,26.3521,24200.0
2010-07-09 12:40:00,39.51,39.56,39.48,39.53,12700.0,26.3587,26.3921,26.3387,26.3721,12700.0
2010-07-09 12:45:00,39.53,39.55,39.5,39.52,20600.0,26.3721,26.3854,26.3521,26.3654,20600.0
2010-07-09 12:50:00,39.52,39.58,39.52,39.56,20400.0,26.3654,26.4054,26.3654,26.3921,20400.0
2010-07-09 12:55:00,39.57,39.6,39.5,39.5,21800.0,26.3988,26.4188,26.3521,26.3521,21800.0
2010-07-09 13:00:00,39.5,39.55,39.48,39.53,24600.0,26.3521,26.3854,26.3387,26.3721,24600.0
2010-07-09 13:05:00,39.52,39.61,39.52,39.59,9900.0,26.3654,26.4254,26.3654,26.4121,9900.0
2010-07-09 13:10:00,39.58,39.58,39.48,39.5,26900.0,26.4054,26.4054,26.3387,26.3521,26900.0
2010-07-09 13:15:00,39.5,39.55,39.5,39.52,18700.0,26.3521,26.3854,26.3521,26.3654,18700.0
2010-07-09 13:20:00,39.51,39.55,39.46,39.47,21100.0,26.3587,26.3854,26.3254,26.332,21100.0
2010-07-09 13:25:00,39.48,39.56,39.48,39.56,26900.0,26.3387,26.3921,26.3387,26.3921,26900.0
2010-07-09 13:30:00,39.55,39.59,39.53,39.55,35100.0,26.3854,26.4121,26.3721,26.3854,35100.0
2010-07-09 13:35:00,39.54,39.58,39.51,39.55,18300.0,26.3787,26.4054,26.3587,26.3854,18300.0
2010-07-09 13:40:00,39.54,39.58,39.52,39.53,15400.0,26.3787,26.4054,26.3654,26.3721,15400.0
2010-07-09 13:45:00,39.53,39.56,39.48,39.56,15700.0,26.3721,26.3921,26.3387,26.3921,15700.0
2010-07-09 13:50:00,39.56,39.6,39.54,39.6,16000.0,26.3921,26.4188,26.3787,26.4188,16000.0
2010-07-09 13:55:00,39.59,39.59,39.54,39.58,11100.0,26.4121,26.4121,26.3787,26.4054,11100.0
2010-07-09 14:00:00,39.59,39.64,39.59,39.64,12700.0,26.4121,26.4455,26.4121,26.4455,12700.0
2010-07-09 14:05:00,39.65,39.68,39.54,39.54,21500.0,26.4521,26.4721,26.3787,26.3787,21500.0
2010-07-09 14:10:00,39.54,39.6,39.53,39.57,17500.0,26.3787,26.4188,26.3721,26.3988,17500.0
2010-07-09 14:15:00,39.57,39.59,39.54,39.58,14500.0,26.3988,26.4121,26.3787,26.4054,14500.0
2010-07-09 14:20:00,39.59,39.65,39.57,39.64,24800.0,26.4121,26.4521,26.3988,26.4455,24800.0
2010-07-09 14:25:00,39.64,39.65,39.59,39.59,18300.0,26.4455,26.4521,26.4121,26.4121,18300.0
2010-07-09 14:30:00,39.59,39.6,39.56,39.56,31700.0,26.4121,26.4188,26.3921,26.3921,31700.0
2010-07-09 14:35:00,39.56,39.56,39.52,39.53,14000.0,26.3921,26.3921,26.3654,26.3721,14000.0
2010-07-09 14:40:00,39.54,39.61,39.54,39.56,16000.0,26.3787,26.4254,26.3787,26.3921,16000.0
2010-07-09 14:45:00,39.57,39.58,39.54,39.54,20500.0,26.3988,26.4054,26.3787,26.3787,20500.0
2010-07-09 14:50:00,39.54,39.63,39.54,39.58,25300.0,26.3787,26.4388,26.3787,26.4054,25300.0
2010-07-09 14:55:00,39.59,39.7,39.59,39.68,25300.0,26.4121,26.4855,26.4121,26.4721,25300.0
2010-07-09 15:00:00,39.67,39.69,39.62,39.63,28200.0,26.4655,26.4788,26.4321,26.4388,28200.0
2010-07-09 15:05:00,39.63,39.67,39.59,39.6,39700.0,26.4388,26.4655,26.4121,26.4188,39700.0
2010-07-09 15:10:00,39.6,39.69,39.59,39.68,41800.0,26.4188,26.4788,26.4121,26.4721,41800.0
2010-07-09 15:15:00,39.68,39.68,39.61,39.64,48400.0,26.4721,26.4721,26.4254,26.4455,48400.0
2010-07-09 15:20:00,39.64,39.68,39.62,39.67,42300.0,26.4455,26.4721,26.4321,26.4655,42300.0
2010-07-09 15:25:00,39.68,39.68,39.54,39.57,57200.0,26.4721,26.4721,26.3787,26.3988,57200.0
2010-07-09 15:30:00,39.57,39.61,39.54,39.61,60800.0,26.3988,26.4254,26.3787,26.4254,60800.0
2010-07-09 15:35:00,39.6,39.68,39.6,39.65,51700.0,26.4188,26.4721,26.4188,26.4521,51700.0
2010-07-09 15:40:00,39.65,39.71,39.65,39.68,46800.0,26.4521,26.4922,26.4521,26.4721,46800.0
2010-07-09 15:45:00,39.67,39.67,39.56,39.61,118200.0,26.4655,26.4655,26.3921,26.4254,118200.0
2010-07-09 15:50:00,39.62,39.63,39.53,39.6,156900.0,26.4321,26.4388,26.3721,26.4188,156900.0
2010-07-09 15:55:00,39.61,39.63,39.58,39.61,156700.0,26.4254,26.4388,26.4054,26.4254,156700.0
2010-07-12 09:30:00,39.55,39.55,39.0,39.03,115100.0,26.3854,26.3854,26.0185,26.0385,115100.0
2010-07-12 09:35:00,39.02,39.05,38.84,38.84,66600.0,26.0318,26.0518,25.9117,25.9117,66600.0
2010-07-12 09:40:00,38.86,39.02,38.86,39.02,31100.0,25.9251,26.0318,25.9251,26.0318,31100.0
2010-07-12 09:45:00,39.01,39.16,38.96,38.96,48000.0,26.0252,26.1252,25.9918,25.9918,48000.0
2010-07-12 09:50:00,38.97,38.97,38.83,38.91,76000.0,25.9985,25.9985,25.9051,25.9584,76000.0
2010-07-12 09:55:00,38.89,38.93,38.86,38.9,39300.0,25.9451,25.9718,25.9251,25.9518,39300.0
2010-07-12 10:00:00,38.91,39.03,38.88,38.88,40000.0,25.9584,26.0385,25.9384,25.9384,40000.0
2010-07-12 10:05:00,38.88,38.88,38.71,38.71,49300.0,25.9384,25.9384,25.825,25.825,49300.0
2010-07-12 10:10:00,38.71,38.72,38.61,38.68,59600.0,25.825,25.8317,25.7583,25.805,59600.0
2010-07-12 10:15:00,38.69,38.72,38.64,38.72,29600.0,25.8117,25.8317,25.7783,25.8317,29600.0
2010-07-12 10:20:00,38.72,38.75,38.57,38.58,45500.0,25.8317,25.8517,25.7316,25.7383,45500.0
2010-07-12 10:25:00,38.59,38.66,38.57,38.65,44400.0,25.745,25.7917,25.7316,25.785,44400.0
2010-07-12 10:30:00,38.65,38.65,38.6,38.62,28600.0,25.785,25.785,25.7516,25.765,28600.0
2010-07-12 10:35:00,38.63,38.77,38.63,38.76,62200.0,25.7716,25.865,25.7716,25.8584,62200.0
2010-07-12 10:40:00,38.76,38.83,38.67,38.69,49800.0,25.8584,25.9051,25.7983,25.8117,49800.0
2010-07-12 10:45:00,38.7,38.71,38.66,38.67,28700.0,25.8183,25.825,25.7917,25.7983,28700.0
2010-07-12 10:50:00,38.67,38.7,38.61,38.62,28500.0,25.7983,25.8183,25.7583,25.765,28500.0
2010-07-12 10:55:00,38.63,38.66,38.6,38.66,22700.0,25.7716,25.7917,25.7516,25.7917,22700.0
2010-07-12 11:00:00,38.65,38.66,38.51,38.56,59400.0,25.785,25.7917,25.6916,25.7249,59400.0
2010-07-12 11:05:00,38.56,38.56,38.48,38.5,75400.0,25.7249,25.7249,25.6716,25.6849,75400.0
2010-07-12 11:10:00,38.51,38.65,38.48,38.65,37100.0,25.6916,25.785,25.6716,25.785,37100.0
2010-07-12 11:15:00,38.66,38.7,38.64,38.7,37700.0,25.7917,25.8183,25.7783,25.8183,37700.0
2010-07-12 11:20:00,38.7,38.71,38.62,38.7,45100.0,25.8183,25.825,25.765,25.8183,45100.0
2010-07-12 11:25:00,38.7,38.74,38.68,38.71,33800.0,25.8183,25.845,25.805,25.825,33800.0
2010-07-12 11:30:00,38.7,38.74,38.69,38.72,40400.0,25.8183,25.845,25.8117,25.8317,40400.0
2010-07-12 11:35:00,38.71,38.72,38.68,38.7,17000.0,25.825,25.8317,25.805,25.8183,17000.0
2010-07-12 11:40:00,38.7,38.74,38.69,38.73,15000.0,25.8183,25.845,25.8117,25.8384,15000.0
2010-07-12 11:45:00,38.73,38.75,38.71,38.71,24100.0,25.8384,25.8517,25.825,25.825,24100.0
2010-07-12 11:50:00,38.72,38.75,38.68,38.75,29200.0,25.8317,25.8517,25.805,25.8517,29200.0
2010-07-12 11:55:00,38.75,38.75,38.69,38.73,20400.0,25.8517,25.8517,25.8117,25.8384,20400.0
2010-07-12 12:00:00,38.72,38.79,38.72,38.76,29800.0,25.8317,25.8784,25.8317,25.8584,29800.0
2010-07-12 12:05:00,38.77,38.84,38.76,38.81,29700.0,25.865,25.9117,25.8584,25.8917,29700.0
2010-07-12 12:10:00,38.81,38.83,38.78,38.79,50400.0,25.8917,25.9051,25.8717,25.8784,50400.0
2010-07-12 12:15:00,38.79,38.81,38.76,38.78,23000.0,25.8784,25.8917,25.8584,25.8717,23000.0
2010-07-12 12:20:00,38.79,38.81,38.76,38.76,30000.0,25.8784,25.8917,25.8584,25.8584,30000.0
2010-07-12 12:25:00,38.76,38.78,38.68,38.69,25400.0,25.8584,25.8717,25.805,25.8117,25400.0
2010-07-12 12:30:00,38.69,38.71,38.66,38.68,44700.0,25.8117,25.825,25.7917,25.805,44700.0
2010-07-12 12:35:00,38.68,38.75,38.67,38.73,43900.0,25.805,25.8517,25.7983,25.8384,43900.0
2010-07-12 12:40:00,38.74,38.76,38.69,38.69,50300.0,25.845,25.8584,25.8117,25.8117,50300.0
2010-07-12 12:45:00,38.69,38.71,38.62,38.64,39000.0,25.8117,25.825,25.765,25.7783,39000.0
2010-07-12 12:50:00,38.64,38.66,38.6,38.65,25400.0,25.7783,25.7917,25.7516,25.785,25400.0
2010-07-12 12:55:00,38.66,38.66,38.58,38.58,18300.0,25.7917,25.7917,25.7383,25.7383,18300.0
2010-07-12 13:00:00,38.57,38.59,38.55,38.59,17200.0,25.7316,25.745,25.7183,25.745,17200.0
2010-07-12 13:05:00,38.58,38.61,38.53,38.61,33600.0,25.7383,25.7583,25.7049,25.7583,33600.0
2010-07-12 13:10:00,38.6,38.64,38.59,38.63,27900.0,25.7516,25.7783,25.745,25.7716,27900.0
2010-07-12 13:15:00,38.62,38.69,38.61,38.66,36600.0,25.765,25.8117,25.7583,25.7917,36600.0
2010-07-12 13:20:00,38.67,38.67,38.63,38.63,16400.0,25.7983,25.7983,25.7716,25.7716,16400.0
2010-07-12 13:25:00,38.64,38.66,38.63,38.65,13500.0,25.7783,25.7917,25.7716,25.785,13500.0
2010-07-12 13:30:00,38.65,38.68,38.64,38.66,22600.0,25.785,25.805,25.7783,25.7917,22600.0
2010-07-12 13:35:00,38.66,38.66,38.62,38.62,25200.0,25.7917,25.7917,25.765,25.765,25200.0
2010-07-12 13:40:00,38.63,38.63,38.53,38.55,33200.0,25.7716,25.7716,25.7049,25.7183,33200.0
2010-07-12 13:45:00,38.55,38.6,38.55,38.6,12100.0,25.7183,25.7516,25.7183,25.7516,12100.0
2010-07-12 13:50:00,38.59,38.63,38.58,38.63,25500.0,25.745,25.7716,25.7383,25.7716,25500.0
2010-07-12 13:55:00,38.65,38.66,38.59,38.64,21700.0,25.785,25.7917,25.745,25.7783,21700.0
2010-07-12 14:00:00,38.63,38.65,38.6,38.62,25000.0,25.7716,25.785,25.7516,25.765,25000.0
2010-07-12 14:05:00,38.61,38.62,38.54,38.56,32100.0,25.7583,25.765,25.7116,25.7249,32100.0
2010-07-12 14:10:00,38.56,38.56,38.52,38.56,22400.0,25.7249,25.7249,25.6983,25.7249,22400.0
2010-07-12 14:15:00,38.55,38.56,38.5,38.51,31400.0,25.7183,25.7249,25.6849,25.6916,31400.0
2010-07-12 14:20:00,38.51,38.52,38.47,38.48,49100.0,25.6916,25.6983,25.6649,25.6716,49100.0
2010-07-12 14:25:00,38.48,38.56,38.45,38.56,33300.0,25.6716,25.7249,25.6516,25.7249,33300.0
2010-07-12 14:30:00,38.55,38.55,38.45,38.46,35600.0,25.7183,25.7183,25.6516,25.6582,35600.0
2010-07-12 14:35:00,38.46,38.54,38.46,38.52,32200.0,25.6582,25.7116,25.6582,25.6983,32200.0
2010-07-12 14:40:00,38.52,38.57,38.49,38.56,62200.0,25.6983,25.7316,25.6782,25.7249,62200.0
2010-07-12 14:45:00,38.56,38.57,38.51,38.53,25400.0,25.7249,25.7316,25.6916,25.7049,25400.0
2010-07-12 14:50:00,38.53,38.54,38.41,38.42,45800.0,25.7049,25.7116,25.6249,25.6315,45800.0
2010-07-12 14:55:00,38.42,38.49,38.42,38.47,28000.0,25.6315,25.6782,25.6315,25.6649,28000.0
2010-07-12 15:00:00,38.47,38.52,38.43,38.51,102200.0,25.6649,25.6983,25.6382,25.6916,102200.0
2010-07-12 15:05:00,38.52,38.52,38.45,38.52,51800.0,25.6983,25.6983,25.6516,25.6983,51800.0
2010-07-12 15:10:00,38.52,38.6,38.5,38.58,64000.0,25.6983,25.7516,25.6849,25.7383,64000.0
2010-07-12 15:15:00,38.58,38.62,38.54,38.58,71800.0,25.7383,25.765,25.7116,25.7383,71800.0
2010-07-12 15:20:00,38.57,38.63,38.55,38.62,44500.0,25.7316,25.7716,25.7183,25.765,44500.0
2010-07-12 15:25:00,38.61,38.62,38.57,38.6,86600.0,25.7583,25.765,25.7316,25.7516,86600.0
2010-07-12 15:30:00,38.61,38.64,38.58,38.59,46700.0,25.7583,25.7783,25.7383,25.745,46700.0
2010-07-12 15:35:00,38.6,38.64,38.56,38.64,66800.0,25.7516,25.7783,25.7249,25.7783,66800.0
2010-07-12 15:40:00,38.64,38.71,38.63,38.66,55900.0,25.7783,25.825,25.7716,25.7917,55900.0
2010-07-12 15:45:00,38.66,38.72,38.61,38.62,144500.0,25.7917,25.8317,25.7583,25.765,144500.0
2010-07-12 15:50:00,38.62,38.63,38.57,38.6,103400.0,25.765,25.7716,25.7316,25.7516,103400.0
2010-07-12 15:55:00,38.6,38.68,38.59,38.66,175600.0,25.7516,25.805,25.745,25.7917,175600.0
2010-07-13 09:30:00,39.23,39.34,39.07,39.13,53900.0,26.1719,26.2453,26.0652,26.1052,53900.0
2010-07-13 09:35:00,39.13,39.25,39.02,39.03,41400.0,26.1052,26.1853,26.0318,26.0385,41400.0
2010-07-13 09:40:00,39.05,39.13,39.0,39.1,39600.0,26.0518,26.1052,26.0185,26.0852,39600.0
2010-07-13 09:45:00,39.12,39.15,39.09,39.13,18100.0,26.0985,26.1186,26.0785,26.1052,18100.0
2010-07-13 09:50:00,39.12,39.24,39.11,39.19,28900.0,26.0985,26.1786,26.0919,26.1452,28900.0
2010-07-13 09:55:00,39.18,39.2,39.15,39.19,15300.0,26.1386,26.1519,26.1186,26.1452,15300.0
2010-07-13 10:00:00,39.18,39.25,39.16,39.19,52400.0,26.1386,26.1853,26.1252,26.1452,52400.0
2010-07-13 10:05:00,39.18,39.22,39.08,39.08,33700.0,26.1386,26.1653,26.0719,26.0719,33700.0
2010-07-13 10:10:00,39.07,39.12,39.04,39.08,52300.0,26.0652,26.0985,26.0452,26.0719,52300.0
2010-07-13 10:15:00,39.08,39.08,39.02,39.05,35100.0,26.0719,26.0719,26.0318,26.0518,35100.0
2010-07-13 10:20:00,39.06,39.11,38.97,38.97,35600.0,26.0585,26.0919,25.9985,25.9985,35600.0
2010-07-13 10:25:00,38.97,39.01,38.92,39.01,49500.0,25.9985,26.0252,25.9651,26.0252,49500.0
2010-07-13 10:30:00,39.01,39.03,38.91,38.99,39900.0,26.0252,26.0385,25.9584,26.0118,39900.0
2010-07-13 10:35:00,38.98,39.06,38.93,39.06,26500.0,26.0051,26.0585,25.9718,26.0585,26500.0
2010-07-13 10:40:00,39.05,39.08,38.97,39.03,26800.0,26.0518,26.0719,25.9985,26.0385,26800.0
2010-07-13 10:45:00,39.02,39.03,38.91,38.95,40100.0,26.0318,26.0385,25.9584,25.9851,40100.0
2010-07-13 10:50:00,38.95,39.1,38.94,39.1,32400.0,25.9851,26.0852,25.9785,26.0852,32400.0
2010-07-13 10:55:00,39.09,39.14,39.07,39.07,38800.0,26.0785,26.1119,26.0652,26.0652,38800.0
2010-07-13 11:00:00,39.07,39.16,39.07,39.12,29500.0,26.0652,26.1252,26.0652,26.0985,29500.0
2010-07-13 11:05:00,39.13,39.23,39.13,39.23,11000.0,26.1052,26.1719,26.1052,26.1719,11000.0
2010-07-13 11:10:00,39.23,39.25,39.16,39.22,32900.0,26.1719,26.1853,26.1252,26.1653,32900.0
2010-07-13 11:15:00,39.23,39.23,39.17,39.18,18600.0,26.1719,26.1719,26.1319,26.1386,18600.0
2010-07-13 11:20:00,39.18,39.19,39.12,39.16,20300.0,26.1386,26.1452,26.0985,26.1252,20300.0
2010-07-13 11:25:00,39.17,39.27,39.17,39.25,15200.0,26.1319,26.1986,26.1319,26.1853,15200.0
2010-07-13 11:30:00,39.24,39.36,39.23,39.34,37400.0,26.1786,26.2587,26.1719,26.2453,37400.0
2010-07-13 11:35:00,39.34,39.41,39.3,39.34,29600.0,26.2453,26.292,26.2186,26.2453,29600.0
2010-07-13 11:40:00,39.34,39.36,39.31,39.32,13200.0,26.2453,26.2587,26.2253,26.232,13200.0
2010-07-13 11:45:00,39.33,39.33,39.26,39.26,17600.0,26.2386,26.2386,26.1919,26.1919,17600.0
2010-07-13 11:50:00,39.26,39.32,39.25,39.29,23000.0,26.1919,26.232,26.1853,26.212,23000.0
2010-07-13 11:55:00,39.28,39.31,39.25,39.31,21500.0,26.2053,26.2253,26.1853,26.2253,21500.0
2010-07-13 12:00:00,39.29,39.31,39.25,39.26,38400.0,26.212,26.2253,26.1853,26.1919,38400.0
2010-07-13 12:05:00,39.25,39.27,39.23,39.24,31100.0,26.1853,26.1986,26.1719,26.1786,31100.0
2010-07-13 12:10:00,39.23,39.34,39.23,39.33,26700.0,26.1719,26.2453,26.1719,26.2386,26700.0
2010-07-13 12:15:00,39.33,39.36,39.33,39.36,7800.0,26.2386,26.2587,26.2386,26.2587,7800.0
2010-07-13 12:20:00,39.37,39.39,39.32,39.37,27400.0,26.2653,26.2787,26.232,26.2653,27400.0
2010-07-13 12:25:00,39.38,39.46,39.38,39.44,21500.0,26.272,26.3254,26.272,26.312,21500.0
2010-07-13 12:30:00,39.43,39.44,39.4,39.42,16900.0,26.3054,26.312,26.2853,26.2987,16900.0
2010-07-13 12:35:00,39.43,39.43,39.41,39.43,12800.0,26.3054,26.3054,26.292,26.3054,12800.0
2010-07-13 12:40:00,39.42,39.42,39.31,39.31,26300.0,26.2987,26.2987,26.2253,26.2253,26300.0
2010-07-13 12:45:00,39.31,39.32,39.26,39.32,21000.0,26.2253,26.232,26.1919,26.232,21000.0
2010-07-13 12:50:00,39.32,39.41,39.31,39.41,14100.0,26.232,26.292,26.2253,26.292,14100.0
2010-07-13 12:55:00,39.41,39.43,39.34,39.34,24100.0,26.292,26.3054,26.2453,26.2453,24100.0
2010-07-13 13:00:00,39.34,39.43,39.33,39.41,16400.0,26.2453,26.3054,26.2386,26.292,16400.0
2010-07-13 13:05:00,39.41,39.43,39.39,39.43,14700.0,26.292,26.3054,26.2787,26.3054,14700.0
2010-07-13 13:10:00,39.42,39.42,39.31,39.34,18200.0,26.2987,26.2987,26.2253,26.2453,18200.0
2010-07-13 13:15:00,39.35,39.35,39.24,39.27,20900.0,26.252,26.252,26.1786,26.1986,20900.0
2010-07-13 13:20:00,39.26,39.3,39.25,39.27,22400.0,26.1919,26.2186,26.1853,26.1986,22400.0
2010-07-13 13:25:00,39.26,39.3,39.24,39.26,22500.0,26.1919,26.2186,26.1786,26.1919,22500.0
2010-07-13 13:30:00,39.26,39.33,39.26,39.32,15500.0,26.1919,26.2386,26.1919,26.232,15500.0
2010-07-13 13:35:00,39.33,39.38,39.27,39.38,26700.0,26.2386,26.272,26.1986,26.272,26700.0
2010-07-13 13:40:00,39.37,39.37,39.31,39.35,23600.0,26.2653,26.2653,26.2253,26.252,23600.0
2010-07-13 13:45:00,39.35,39.4,39.34,39.37,26200.0,26.252,26.2853,26.2453,26.2653,26200.0
2010-07-13 13:50:00,39.36,39.37,39.29,39.29,17300.0,26.2587,26.2653,26.212,26.212,17300.0
2010-07-13 13:55:00,39.29,39.36,39.27,39.33,23400.0,26.212,26.2587,26.1986,26.2386,23400.0
2010-07-13 14:00:00,39.34,39.42,39.31,39.38,35100.0,26.2453,26.2987,26.2253,26.272,35100.0
2010-07-13 14:05:00,39.39,39.42,39.38,39.4,20900.0,26.2787,26.2987,26.272,26.2853,20900.0
2010-07-13 14:10:00,39.39,39.41,39.36,39.4,31600.0,26.2787,26.292,26.2587,26.2853,31600.0
2010-07-13 14:15:00,39.41,39.42,39.38,39.41,20300.0,26.292,26.2987,26.272,26.292,20300.0
2010-07-13 14:20:00,39.41,39.42,39.33,39.36,39200.0,26.292,26.2987,26.2386,26.2587,39200.0
2010-07-13 14:25:00,39.36,39.38,39.28,39.29,37100.0,26.2587,26.272,26.2053,26.212,37100.0
2010-07-13 14:30:00,39.29,39.34,39.28,39.29,44100.0,26.212,26.2453,26.2053,26.212,44100.0
2010-07-13 14:35:00,39.29,39.33,39.27,39.29,32900.0,26.212,26.2386,26.1986,26.212,32900.0
2010-07-13 14:40:00,39.29,39.3,39.26,39.27,34200.0,26.212,26.2186,26.1919,26.1986,34200.0
2010-07-13 14:45:00,39.26,39.28,39.26,39.28,29100.0,26.1919,26.2053,26.1919,26.2053,29100.0
2010-07-13 14:50:00,39.28,39.29,39.19,39.22,54300.0,26.2053,26.212,26.1452,26.1653,54300.0
2010-07-13 14:55:00,39.22,39.35,39.22,39.35,18800.0,26.1653,26.252,26.1653,26.252,18800.0
2010-07-13 15:00:00,39.35,39.4,39.34,39.37,43100.0,26.252,26.2853,26.2453,26.2653,43100.0
2010-07-13 15:05:00,39.37,39.38,39.33,39.33,29000.0,26.2653,26.272,26.2386,26.2386,29000.0
2010-07-13 15:10:00,39.33,39.37,39.32,39.35,40300.0,26.2386,26.2653,26.232,26.252,40300.0
2010-07-13 15:15:00,39.35,39.38,39.32,39.36,35200.0,26.252,26.272,26.232,26.2587,35200.0
2010-07-13 15:20:00,39.37,39.38,39.27,39.27,33700.0,26.2653,26.272,26.1986,26.1986,33700.0
2010-07-13 15:25:00,39.28,39.34,39.25,39.34,38300.0,26.2053,26.2453,26.1853,26.2453,38300.0
2010-07-13 15:30:00,39.34,39.34,39.27,39.28,37600.0,26.2453,26.2453,26.1986,26.2053,37600.0
2010-07-13 15:35:00,39.28,39.33,39.28,39.33,65200.0,26.2053,26.2386,26.2053,26.2386,65200.0
2010-07-13 15:40:00,39.33,39.34,39.26,39.27,54500.0,26.2386,26.2453,26.1919,26.1986,54500.0
2010-07-13 15:45:00,39.27,39.33,39.26,39.27,130900.0,26.1986,26.2386,26.1919,26.1986,130900.0
2010-07-13 15:50:00,39.27,39.3,39.16,39.17,110000.0,26.1986,26.2186,26.1252,26.1319,110000.0
2010-07-13 15:55:00,39.18,39.22,39.16,39.21,190100.0,26.1386,26.1653,26.1252,26.1586,190100.0
2010-07-14 09:30:00,39.42,39.44,39.02,39.03,74500.0,26.2987,26.312,26.0318,26.0385,74500.0
2010-07-14 09:35:00,39.04,39.08,38.88,38.88,39200.0,26.0452,26.0719,25.9384,25.9384,39200.0
2010-07-14 09:40:00,38.88,38.9,38.77,38.83,72700.0,25.9384,25.9518,25.865,25.9051,72700.0
2010-07-14 09:45:00,38.84,39.04,38.78,38.94,84800.0,25.9117,26.0452,25.8717,25.9785,84800.0
2010-07-14 09:50:00,38.94,38.95,38.84,38.84,52100.0,25.9785,25.9851,25.9117,25.9117,52100.0
2010-07-14 09:55:00,38.85,38.96,38.85,38.89,24900.0,25.9184,25.9918,25.9184,25.9451,24900.0
2010-07-14 10:00:00,38.89,38.89,38.7,38.7,44400.0,25.9451,25.9451,25.8183,25.8183,44400.0
2010-07-14 10:05:00,38.7,38.75,38.63,38.73,66800.0,25.8183,25.8517,25.7716,25.8384,66800.0
2010-07-14 10:10:00,38.74,38.81,38.73,38.79,34200.0,25.845,25.8917,25.8384,25.8784,34200.0
2010-07-14 10:15:00,38.78,38.84,38.77,38.83,39600.0,25.8717,25.9117,25.865,25.9051,39600.0
2010-07-14 10:20:00,38.84,38.94,38.84,38.93,51700.0,25.9117,25.9785,25.9117,25.9718,51700.0
2010-07-14 10:25:00,38.93,38.96,38.86,38.87,83500.0,25.9718,25.9918,25.9251,25.9318,83500.0
2010-07-14 10:30:00,38.87,38.93,38.84,38.91,65300.0,25.9318,25.9718,25.9117,25.9584,65300.0
2010-07-14 10:35:00,38.91,38.91,38.8,38.81,30100.0,25.9584,25.9584,25.8851,25.8917,30100.0
2010-07-14 10:40:00,38.81,38.87,38.8,38.85,38600.0,25.8917,25.9318,25.8851,25.9184,38600.0
2010-07-14 10:45:00,38.85,38.97,38.84,38.89,52800.0,25.9184,25.9985,25.9117,25.9451,52800.0
2010-07-14 10:50:00,38.89,38.95,38.8,38.82,54600.0,25.9451,25.9851,25.8851,25.8984,54600.0
2010-07-14 10:55:00,38.81,38.92,38.81,38.92,20600.0,25.8917,25.9651,25.8917,25.9651,20600.0
2010-07-14 11:00:00,38.93,39.03,38.9,39.01,79900.0,25.9718,26.0385,25.9518,26.0252,79900.0
2010-07-14 11:05:00,39.01,39.05,38.97,39.0,25400.0,26.0252,26.0518,25.9985,26.0185,25400.0
2010-07-14 11:10:00,39.0,39.09,38.98,39.09,28300.0,26.0185,26.0785,26.0051,26.0785,28300.0
2010-07-14 11:15:00,39.09,39.18,39.09,39.17,38500.0,26.0785,26.1386,26.0785,26.1319,38500.0
2010-07-14 11:20:00,39.18,39.2,39.1,39.19,29600.0,26.1386,26.1519,26.0852,26.1452,29600.0
2010-07-14 11:25:00,39.18,39.19,39.14,39.16,20000.0,26.1386,26.1452,26.1119,26.1252,20000.0
2010-07-14 11:30:00,39.17,39.28,39.17,39.28,27400.0,26.1319,26.2053,26.1319,26.2053,27400.0
2010-07-14 11:35:00,39.27,39.32,39.25,39.32,52600.0,26.1986,26.232,26.1853,26.232,52600.0
2010-07-14 11:40:00,39.31,39.37,39.3,39.36,45400.0,26.2253,26.2653,26.2186,26.2587,45400.0
2010-07-14 11:45:00,39.36,39.47,39.34,39.44,113500.0,26.2587,26.332,26.2453,26.312,113500.0
2010-07-14 11:50:00,39.45,39.49,39.4,39.42,71200.0,26.3187,26.3454,26.2853,26.2987,71200.0
2010-07-14 11:55:00,39.43,39.47,39.4,39.4,74600.0,26.3054,26.332,26.2853,26.2853,74600.0
2010-07-14 12:00:00,39.4,39.44,39.38,39.4,55000.0,26.2853,26.312,26.272,26.2853,55000.0
2010-07-14 12:05:00,39.4,39.48,39.38,39.47,53200.0,26.2853,26.3387,26.272,26.332,53200.0
2010-07-14 12:10:00,39.47,39.5,39.4,39.4,64200.0,26.332,26.3521,26.2853,26.2853,64200.0
2010-07-14 12:15:00,39.4,39.46,39.4,39.46,35700.0,26.2853,26.3254,26.2853,26.3254,35700.0
2010-07-14 12:20:00,39.46,39.51,39.45,39.5,24600.0,26.3254,26.3587,26.3187,26.3521,24600.0
2010-07-14 12:25:00,39.51,39.52,39.51,39.51,27700.0,26.3587,26.3654,26.3587,26.3587,27700.0
2010-07-14 12:30:00,39.51,39.55,39.5,39.5,34300.0,26.3587,26.3854,26.3521,26.3521,34300.0
2010-07-14 12:35:00,39.5,39.51,39.49,39.51,27000.0,26.3521,26.3587,26.3454,26.3587,27000.0
2010-07-14 12:40:00,39.5,39.5,39.45,39.46,19800.0,26.3521,26.3521,26.3187,26.3254,19800.0
2010-07-14 12:45:00,39.47,39.49,39.45,39.45,15400.0,26.332,26.3454,26.3187,26.3187,15400.0
2010-07-14 12:50:00,39.46,39.46,39.37,39.37,7900.0,26.3254,26.3254,26.2653,26.2653,7900.0
2010-07-14 12:55:00,39.37,39.43,39.36,39.42,28600.0,26.2653,26.3054,26.2587,26.2987,28600.0
2010-07-14 13:00:00,39.42,39.46,39.42,39.46,50000.0,26.2987,26.3254,26.2987,26.3254,50000.0
2010-07-14 13:05:00,39.45,39.51,39.44,39.51,53300.0,26.3187,26.3587,26.312,26.3587,53300.0
2010-07-14 13:10:00,39.51,39.55,39.49,39.55,35500.0,26.3587,26.3854,26.3454,26.3854,35500.0
2010-07-14 13:15:00,39.54,39.54,39.5,39.54,25900.0,26.3787,26.3787,26.3521,26.3787,25900.0
2010-07-14 13:20:00,39.53,39.57,39.51,39.52,31800.0,26.3721,26.3988,26.3587,26.3654,31800.0
2010-07-14 13:25:00,39.52,39.55,39.51,39.52,38800.0,26.3654,26.3854,26.3587,26.3654,38800.0
2010-07-14 13:30:00,39.52,39.59,39.51,39.59,24800.0,26.3654,26.4121,26.3587,26.4121,24800.0
2010-07-14 13:35:00,39.6,39.64,39.58,39.63,56800.0,26.4188,26.4455,26.4054,26.4388,56800.0
2010-07-14 13:40:00,39.62,39.63,39.52,39.52,53000.0,26.4321,26.4388,26.3654,26.3654,53000.0
2010-07-14 13:45:00,39.52,39.54,39.47,39.47,45200.0,26.3654,26.3787,26.332,26.332,45200.0
2010-07-14 13:50:00,39.47,39.47,39.42,39.42,34700.0,26.332,26.332,26.2987,26.2987,34700.0
2010-07-14 13:55:00,39.43,39.49,39.42,39.47,35600.0,26.3054,26.3454,26.2987,26.332,35600.0
2010-07-14 14:00:00,39.47,39.49,39.36,39.41,129800.0,26.332,26.3454,26.2587,26.292,129800.0
2010-07-14 14:05:00,39.41,39.43,39.28,39.31,86400.0,26.292,26.3054,26.2053,26.2253,86400.0
2010-07-14 14:10:00,39.31,39.36,39.29,39.32,71400.0,26.2253,26.2587,26.212,26.232,71400.0
2010-07-14 14:15:00,39.32,39.35,39.3,39.31,55800.0,26.232,26.252,26.2186,26.2253,55800.0
2010-07-14 14:20:00,39.3,39.34,39.22,39.22,61000.0,26.2186,26.2453,26.1653,26.1653,61000.0
2010-07-14 14:25:00,39.23,39.28,39.18,39.27,48700.0,26.1719,26.2053,26.1386,26.1986,48700.0
2010-07-14 14:30:00,39.27,39.3,39.23,39.27,52900.0,26.1986,26.2186,26.1719,26.1986,52900.0
2010-07-14 14:35:00,39.27,39.32,39.27,39.3,34900.0,26.1986,26.232,26.1986,26.2186,34900.0
2010-07-14 14:40:00,39.31,39.31,39.25,39.26,27100.0,26.2253,26.2253,26.1853,26.1919,27100.0
2010-07-14 14:45:00,39.27,39.32,39.26,39.29,39300.0,26.1986,26.232,26.1919,26.212,39300.0
2010-07-14 14:50:00,39.29,39.33,39.26,39.3,26400.0,26.212,26.2386,26.1919,26.2186,26400.0
2010-07-14 14:55:00,39.3,39.34,39.27,39.31,42300.0,26.2186,26.2453,26.1986,26.2253,42300.0
2010-07-14 15:00:00,39.31,39.38,39.31,39.37,35900.0,26.2253,26.272,26.2253,26.2653,35900.0
2010-07-14 15:05:00,39.36,39.37,39.29,39.31,23300.0,26.2587,26.2653,26.212,26.2253,23300.0
2010-07-14 15:10:00,39.31,39.35,39.28,39.29,43300.0,26.2253,26.252,26.2053,26.212,43300.0
2010-07-14 15:15:00,39.3,39.43,39.28,39.39,36400.0,26.2186,26.3054,26.2053,26.2787,36400.0
2010-07-14 15:20:00,39.39,39.43,39.37,39.4,27500.0,26.2787,26.3054,26.2653,26.2853,27500.0
2010-07-14 15:25:00,39.39,39.46,39.35,39.35,46700.0,26.2787,26.3254,26.252,26.252,46700.0
2010-07-14 15:30:00,39.35,39.38,39.31,39.35,79000.0,26.252,26.272,26.2253,26.252,79000.0
2010-07-14 15:35:00,39.35,39.36,39.31,39.32,49400.0,26.252,26.2587,26.2253,26.232,49400.0
2010-07-14 15:40:00,39.32,39.32,39.22,39.24,53700.0,26.232,26.232,26.1653,26.1786,53700.0
2010-07-14 15:45:00,39.24,39.33,39.22,39.32,79700.0,26.1786,26.2386,26.1653,26.232,79700.0
2010-07-14 15:50:00,39.33,39.36,39.3,39.36,83200.0,26.2386,26.2587,26.2186,26.2587,83200.0
2010-07-14 15:55:00,39.35,39.4,39.35,39.39,118100.0,26.252,26.2853,26.252,26.2787,118100.0
2010-07-15 09:30:00,39.53,39.53,39.1,39.24,47300.0,26.3721,26.3721,26.0852,26.1786,47300.0
2010-07-15 09:35:00,39.24,39.31,39.15,39.16,13900.0,26.1786,26.2253,26.1186,26.1252,13900.0
2010-07-15 09:40:00,39.16,39.17,39.1,39.14,16200.0,26.1252,26.1319,26.0852,26.1119,16200.0
2010-07-15 09:45:00,39.13,39.24,39.1,39.2,18600.0,26.1052,26.1786,26.0852,26.1519,18600.0
2010-07-15 09:50:00,39.2,39.26,39.15,39.24,26900.0,26.1519,26.1919,26.1186,26.1786,26900.0
2010-07-15 09:55:00,39.22,39.32,39.22,39.32,16100.0,26.1653,26.232,26.1653,26.232,16100.0
2010-07-15 10:00:00,39.31,39.31,39.03,39.05,52000.0,26.2253,26.2253,26.0385,26.0518,52000.0
2010-07-15 10:05:00,39.05,39.07,38.97,39.03,54900.0,26.0518,26.0652,25.9985,26.0385,54900.0
2010-07-15 10:10:00,39.02,39.02,38.87,38.93,40600.0,26.0318,26.0318,25.9318,25.9718,40600.0
2010-07-15 10:15:00,38.92,38.93,38.83,38.84,41800.0,25.9651,25.9718,25.9051,25.9117,41800.0
2010-07-15 10:20:00,38.84,38.92,38.8,38.88,28700.0,25.9117,25.9651,25.8851,25.9384,28700.0
2010-07-15 10:25:00,38.88,38.98,38.88,38.98,29800.0,25.9384,26.0051,25.9384,26.0051,29800.0
2010-07-15 10:30:00,38.98,38.98,38.85,38.87,24200.0,26.0051,26.0051,25.9184,25.9318,24200.0
2010-07-15 10:35:00,38.88,38.98,38.85,38.97,25100.0,25.9384,26.0051,25.9184,25.9985,25100.0
2010-07-15 10:40:00,38.97,38.97,38.83,38.88,24900.0,25.9985,25.9985,25.9051,25.9384,24900.0
2010-07-15 10:45:00,38.88,38.88,38.78,38.86,39400.0,25.9384,25.9384,25.8717,25.9251,39400.0
2010-07-15 10:50:00,38.85,38.89,38.83,38.88,20300.0,25.9184,25.9451,25.9051,25.9384,20300.0
2010-07-15 10:55:00,38.87,38.88,38.83,38.85,23200.0,25.9318,25.9384,25.9051,25.9184,23200.0
2010-07-15 11:00:00,38.85,38.89,38.78,38.8,24900.0,25.9184,25.9451,25.8717,25.8851,24900.0
2010-07-15 11:05:00,38.8,38.87,38.75,38.87,28200.0,25.8851,25.9318,25.8517,25.9318,28200.0
2010-07-15 11:10:00,38.87,38.95,38.83,38.94,52100.0,25.9318,25.9851,25.9051,25.9785,52100.0
2010-07-15 11:15:00,38.94,38.97,38.9,38.9,22800.0,25.9785,25.9985,25.9518,25.9518,22800.0
2010-07-15 11:20:00,38.9,38.96,38.9,38.95,26100.0,25.9518,25.9918,25.9518,25.9851,26100.0
2010-07-15 11:25:00,38.95,38.96,38.91,38.96,20100.0,25.9851,25.9918,25.9584,25.9918,20100.0
2010-07-15 11:30:00,38.96,38.97,38.9,38.91,22600.0,25.9918,25.9985,25.9518,25.9584,22600.0
2010-07-15 11:35:00,38.91,39.0,38.9,38.99,21000.0,25.9584,26.0185,25.9518,26.0118,21000.0
2010-07-15 11:40:00,38.99,39.04,38.96,39.04,25100.0,26.0118,26.0452,25.9918,26.0452,25100.0
2010-07-15 11:45:00,39.04,39.06,38.99,38.99,40600.0,26.0452,26.0585,26.0118,26.0118,40600.0
2010-07-15 11:50:00,38.99,39.05,38.99,39.01,22500.0,26.0118,26.0518,26.0118,26.0252,22500.0
2010-07-15 11:55:00,39.0,39.04,38.89,38.89,30000.0,26.0185,26.0452,25.9451,25.9451,30000.0
2010-07-15 12:00:00,38.89,38.89,38.81,38.82,57100.0,25.9451,25.9451,25.8917,25.8984,57100.0
2010-07-15 12:05:00,38.82,38.88,38.81,38.82,26000.0,25.8984,25.9384,25.8917,25.8984,26000.0
2010-07-15 12:10:00,38.81,38.84,38.8,38.82,22800.0,25.8917,25.9117,25.8851,25.8984,22800.0
2010-07-15 12:15:00,38.83,38.84,38.76,38.76,30400.0,25.9051,25.9117,25.8584,25.8584,30400.0
2010-07-15 12:20:00,38.76,38.76,38.67,38.68,37100.0,25.8584,25.8584,25.7983,25.805,37100.0
2010-07-15 12:25:00,38.67,38.7,38.65,38.66,34900.0,25.7983,25.8183,25.785,25.7917,34900.0
2010-07-15 12:30:00,38.66,38.71,38.66,38.68,22300.0,25.7917,25.825,25.7917,25.805,22300.0
2010-07-15 12:35:00,38.68,38.68,38.61,38.63,25100.0,25.805,25.805,25.7583,25.7716,25100.0
2010-07-15 12:40:00,38.64,38.64,38.6,38.63,22400.0,25.7783,25.7783,25.7516,25.7716,22400.0
2010-07-15 12:45:00,38.63,38.73,38.63,38.71,16900.0,25.7716,25.8384,25.7716,25.825,16900.0
2010-07-15 12:50:00,38.7,38.71,38.66,38.71,34200.0,25.8183,25.825,25.7917,25.825,34200.0
2010-07-15 12:55:00,38.72,38.72,38.62,38.63,43500.0,25.8317,25.8317,25.765,25.7716,43500.0
2010-07-15 13:00:00,38.63,38.66,38.63,38.64,67100.0,25.7716,25.7917,25.7716,25.7783,67100.0
2010-07-15 13:05:00,38.63,38.72,38.61,38.7,35200.0,25.7716,25.8317,25.7583,25.8183,35200.0
2010-07-15 13:10:00,38.71,38.73,38.68,38.73,29100.0,25.825,25.8384,25.805,25.8384,29100.0
2010-07-15 13:15:00,38.74,38.83,38.73,38.83,28500.0,25.845,25.9051,25.8384,25.9051,28500.0
2010-07-15 13:20:00,38.83,38.92,38.83,38.92,22800.0,25.9051,25.9651,25.9051,25.9651,22800.0
2010-07-15 13:25:00,38.92,38.97,38.9,38.91,32000.0,25.9651,25.9985,25.9518,25.9584,32000.0
2010-07-15 13:30:00,38.91,38.94,38.87,38.9,44900.0,25.9584,25.9785,25.9318,25.9518,44900.0
2010-07-15 13:35:00,38.9,38.92,38.87,38.89,21600.0,25.9518,25.9651,25.9318,25.9451,21600.0
2010-07-15 13:40:00,38.89,38.9,38.87,38.88,20500.0,25.9451,25.9518,25.9318,25.9384,20500.0
2010-07-15 13:45:00,38.89,38.92,38.89,38.9,27300.0,25.9451,25.9651,25.9451,25.9518,27300.0
2010-07-15 13:50:00,38.9,38.9,38.84,38.85,24000.0,25.9518,25.9518,25.9117,25.9184,24000.0
2010-07-15 13:55:00,38.85,38.88,38.85,38.87,22600.0,25.9184,25.9384,25.9184,25.9318,22600.0
2010-07-15 14:00:00,38.87,38.95,38.83,38.92,41600.0,25.9318,25.9851,25.9051,25.9651,41600.0
2010-07-15 14:05:00,38.91,38.91,38.85,38.88,31100.0,25.9584,25.9584,25.9184,25.9384,31100.0
2010-07-15 14:10:00,38.86,38.89,38.84,38.87,46800.0,25.9251,25.9451,25.9117,25.9318,46800.0
2010-07-15 14:15:00,38.87,38.98,38.87,38.98,39100.0,25.9318,26.0051,25.9318,26.0051,39100.0
2010-07-15 14:20:00,38.99,39.01,38.93,38.94,43500.0,26.0118,26.0252,25.9718,25.9785,43500.0
2010-07-15 14:25:00,38.93,39.04,38.93,39.03,41600.0,25.9718,26.0452,25.9718,26.0385,41600.0
2010-07-15 14:30:00,39.04,39.08,39.01,39.01,36100.0,26.0452,26.0719,26.0252,26.0252,36100.0
2010-07-15 14:35:00,39.02,39.03,38.98,39.0,49400.0,26.0318,26.0385,26.0051,26.0185,49400.0
2010-07-15 14:40:00,39.01,39.04,38.97,38.99,29500.0,26.0252,26.0452,25.9985,26.0118,29500.0
2010-07-15 14:45:00,38.99,39.07,38.98,39.05,32000.0,26.0118,26.0652,26.0051,26.0518,32000.0
2010-07-15 14:50:00,39.05,39.08,39.02,39.03,36100.0,26.0518,26.0719,26.0318,26.0385,36100.0
2010-07-15 14:55:00,39.03,39.06,38.98,39.0,37500.0,26.0385,26.0585,26.0051,26.0185,37500.0
2010-07-15 15:00:00,39.0,39.04,38.98,38.99,33700.0,26.0185,26.0452,26.0051,26.0118,33700.0
2010-07-15 15:05:00,38.99,39.02,38.9,38.9,68000.0,26.0118,26.0318,25.9518,25.9518,68000.0
2010-07-15 15:10:00,38.89,38.89,38.82,38.83,42400.0,25.9451,25.9451,25.8984,25.9051,42400.0
2010-07-15 15:15:00,38.82,38.87,38.8,38.84,46300.0,25.8984,25.9318,25.8851,25.9117,46300.0
2010-07-15 15:20:00,38.83,38.88,38.8,38.84,53100.0,25.9051,25.9384,25.8851,25.9117,53100.0
2010-07-15 15:25:00,38.85,38.92,38.8,38.91,87800.0,25.9184,25.9651,25.8851,25.9584,87800.0
2010-07-15 15:30:00,38.91,39.04,38.91,39.0,132400.0,25.9584,26.0452,25.9584,26.0185,132400.0
2010-07-15 15:35:00,39.01,39.12,38.98,39.08,101800.0,26.0252,26.0985,26.0051,26.0719,101800.0
2010-07-15 15:40:00,39.09,39.17,39.06,39.15,73800.0,26.0785,26.1319,26.0585,26.1186,73800.0
2010-07-15 15:45:00,39.16,39.31,39.15,39.19,134900.0,26.1252,26.2253,26.1186,26.1452,134900.0
2010-07-15 15:50:00,39.2,39.34,39.19,39.32,138700.0,26.1519,26.2453,26.1452,26.232,138700.0
2010-07-15 15:55:00,39.31,39.33,39.22,39.23,154100.0,26.2253,26.2386,26.1653,26.1719,154100.0
2010-07-16 09:30:00,38.97,38.97,38.72,38.79,14600.0,25.9985,25.9985,25.8317,25.8784,14600.0
2010-07-16 09:35:00,38.82,38.89,38.65,38.67,326900.0,25.8984,25.9451,25.785,25.7983,326900.0
2010-07-16 09:40:00,38.67,38.73,38.54,38.56,36900.0,25.7983,25.8384,25.7116,25.7249,36900.0
2010-07-16 09:45:00,38.57,38.61,38.5,38.52,29200.0,25.7316,25.7583,25.6849,25.6983,29200.0
2010-07-16 09:50:00,38.52,38.59,38.41,38.43,55200.0,25.6983,25.745,25.6249,25.6382,55200.0
2010-07-16 09:55:00,38.42,38.45,38.28,38.39,62200.0,25.6315,25.6516,25.5381,25.6115,62200.0
2010-07-16 10:00:00,38.37,38.44,38.37,38.41,24600.0,25.5982,25.6449,25.5982,25.6249,24600.0
2010-07-16 10:05:00,38.41,38.42,38.27,38.27,28600.0,25.6249,25.6315,25.5315,25.5315,28600.0
2010-07-16 10:10:00,38.27,38.33,38.26,38.32,23600.0,25.5315,25.5715,25.5248,25.5648,23600.0
2010-07-16 10:15:00,38.32,38.44,38.31,38.43,25100.0,25.5648,25.6449,25.5582,25.6382,25100.0
2010-07-16 10:20:00,38.44,38.49,38.4,38.45,21700.0,25.6449,25.6782,25.6182,25.6516,21700.0
2010-07-16 10:25:00,38.45,38.46,38.38,38.45,37500.0,25.6516,25.6582,25.6049,25.6516,37500.0
2010-07-16 10:30:00,38.46,38.51,38.4,38.49,52300.0,25.6582,25.6916,25.6182,25.6782,52300.0
2010-07-16 10:35:00,38.49,38.53,38.45,38.51,21100.0,25.6782,25.7049,25.6516,25.6916,21100.0
2010-07-16 10:40:00,38.51,38.55,38.46,38.55,23600.0,25.6916,25.7183,25.6582,25.7183,23600.0
2010-07-16 10:45:00,38.55,38.56,38.47,38.51,27200.0,25.7183,25.7249,25.6649,25.6916,27200.0
2010-07-16 10:50:00,38.5,38.6,38.49,38.55,36800.0,25.6849,25.7516,25.6782,25.7183,36800.0
2010-07-16 10:55:00,38.56,38.59,38.51,38.57,18300.0,25.7249,25.745,25.6916,25.7316,18300.0
2010-07-16 11:00:00,38.57,38.61,38.52,38.52,28800.0,25.7316,25.7583,25.6983,25.6983,28800.0
2010-07-16 11:05:00,38.52,38.58,38.5,38.57,49200.0,25.6983,25.7383,25.6849,25.7316,49200.0
2010-07-16 11:10:00,38.58,38.58,38.51,38.56,31000.0,25.7383,25.7383,25.6916,25.7249,31000.0
2010-07-16 11:15:00,38.57,38.6,38.53,38.53,45400.0,25.7316,25.7516,25.7049,25.7049,45400.0
2010-07-16 11:20:00,38.53,38.53,38.4,38.42,47200.0,25.7049,25.7049,25.6182,25.6315,47200.0
2010-07-16 11:25:00,38.42,38.5,38.37,38.49,46800.0,25.6315,25.6849,25.5982,25.6782,46800.0
2010-07-16 11:30:00,38.49,38.49,38.44,38.45,32400.0,25.6782,25.6782,25.6449,25.6516,32400.0
2010-07-16 11:35:00,38.45,38.53,38.42,38.49,37500.0,25.6516,25.7049,25.6315,25.6782,37500.0
2010-07-16 11:40:00,38.48,38.5,38.44,38.47,29100.0,25.6716,25.6849,25.6449,25.6649,29100.0
2010-07-16 11:45:00,38.47,38.5,38.44,38.49,37900.0,25.6649,25.6849,25.6449,25.6782,37900.0
2010-07-16 11:50:00,38.49,38.52,38.46,38.48,28800.0,25.6782,25.6983,25.6582,25.6716,28800.0
2010-07-16 11:55:00,38.49,38.51,38.46,38.46,39500.0,25.6782,25.6916,25.6582,25.6582,39500.0
2010-07-16 12:00:00,38.46,38.46,38.4,38.41,25800.0,25.6582,25.6582,25.6182,25.6249,25800.0
2010-07-16 12:05:00,38.41,38.42,38.35,38.41,38100.0,25.6249,25.6315,25.5848,25.6249,38100.0
2010-07-16 12:10:00,38.4,38.45,38.3,38.32,50100.0,25.6182,25.6516,25.5515,25.5648,50100.0
2010-07-16 12:15:00,38.33,38.37,38.27,38.33,54900.0,25.5715,25.5982,25.5315,25.5715,54900.0
2010-07-16 12:20:00,38.33,38.34,38.28,38.29,12900.0,25.5715,25.5782,25.5381,25.5448,12900.0
2010-07-16 12:25:00,38.31,38.4,38.31,38.37,45200.0,25.5582,25.6182,25.5582,25.5982,45200.0
2010-07-16 12:30:00,38.36,38.36,38.26,38.27,30100.0,25.5915,25.5915,25.5248,25.5315,30100.0
2010-07-16 12:35:00,38.26,38.26,38.2,38.22,20200.0,25.5248,25.5248,25.4848,25.4981,20200.0
2010-07-16 12:40:00,38.23,38.24,38.22,38.24,12800.0,25.5048,25.5115,25.4981,25.5115,12800.0
2010-07-16 12:45:00,38.24,38.24,38.17,38.22,35000.0,25.5115,25.5115,25.4648,25.4981,35000.0
2010-07-16 12:50:00,38.22,38.24,38.17,38.17,27300.0,25.4981,25.5115,25.4648,25.4648,27300.0
2010-07-16 12:55:00,38.18,38.19,38.13,38.14,15700.0,25.4714,25.4781,25.4381,25.4447,15700.0
2010-07-16 13:00:00,38.15,38.17,38.09,38.1,56400.0,25.4514,25.4648,25.4114,25.4181,56400.0
2010-07-16 13:05:00,38.12,38.15,38.1,38.1,55100.0,25.4314,25.4514,25.4181,25.4181,55100.0
2010-07-16 13:10:00,38.1,38.14,38.08,38.1,27800.0,25.4181,25.4447,25.4047,25.4181,27800.0
2010-07-16 13:15:00,38.1,38.15,38.1,38.11,30900.0,25.4181,25.4514,25.4181,25.4247,30900.0
2010-07-16 13:20:00,38.12,38.16,38.11,38.15,103700.0,25.4314,25.4581,25.4247,25.4514,103700.0
2010-07-16 13:25:00,38.15,38.16,38.11,38.13,34400.0,25.4514,25.4581,25.4247,25.4381,34400.0
2010-07-16 13:30:00,38.13,38.25,38.13,38.23,23000.0,25.4381,25.5181,25.4381,25.5048,23000.0
2010-07-16 13:35:00,38.23,38.26,38.18,38.22,15500.0,25.5048,25.5248,25.4714,25.4981,15500.0
2010-07-16 13:40:00,38.21,38.21,38.12,38.13,42800.0,25.4914,25.4914,25.4314,25.4381,42800.0
2010-07-16 13:45:00,38.13,38.18,38.11,38.16,42800.0,25.4381,25.4714,25.4247,25.4581,42800.0
2010-07-16 13:50:00,38.15,38.15,38.11,38.12,59500.0,25.4514,25.4514,25.4247,25.4314,59500.0
2010-07-16 13:55:00,38.12,38.19,38.12,38.17,25200.0,25.4314,25.4781,25.4314,25.4648,25200.0
2010-07-16 14:00:00,38.16,38.24,38.12,38.23,50100.0,25.4581,25.5115,25.4314,25.5048,50100.0
2010-07-16 14:05:00,38.23,38.24,38.18,38.19,35600.0,25.5048,25.5115,25.4714,25.4781,35600.0
2010-07-16 14:10:00,38.18,38.22,38.14,38.2,25500.0,25.4714,25.4981,25.4447,25.4848,25500.0
2010-07-16 14:15:00,38.19,38.19,38.11,38.12,39000.0,25.4781,25.4781,25.4247,25.4314,39000.0
2010-07-16 14:20:00,38.13,38.18,38.1,38.13,24600.0,25.4381,25.4714,25.4181,25.4381,24600.0
2010-07-16 14:25:00,38.13,38.17,38.1,38.11,32000.0,25.4381,25.4648,25.4181,25.4247,32000.0
2010-07-16 14:30:00,38.11,38.16,38.1,38.14,58300.0,25.4247,25.4581,25.4181,25.4447,58300.0
2010-07-16 14:35:00,38.14,38.15,38.08,38.13,43100.0,25.4447,25.4514,25.4047,25.4381,43100.0
2010-07-16 14:40:00,38.13,38.15,38.08,38.11,38900.0,25.4381,25.4514,25.4047,25.4247,38900.0
2010-07-16 14:45:00,38.1,38.16,38.1,38.12,36000.0,25.4181,25.4581,25.4181,25.4314,36000.0
2010-07-16 14:50:00,38.12,38.17,38.08,38.15,35200.0,25.4314,25.4648,25.4047,25.4514,35200.0
2010-07-16 14:55:00,38.15,38.18,38.11,38.12,24800.0,25.4514,25.4714,25.4247,25.4314,24800.0
2010-07-16 15:00:00,38.12,38.16,38.1,38.14,43400.0,25.4314,25.4581,25.4181,25.4447,43400.0
2010-07-16 15:05:00,38.13,38.18,38.1,38.11,40200.0,25.4381,25.4714,25.4181,25.4247,40200.0
2010-07-16 15:10:00,38.11,38.12,38.07,38.12,55500.0,25.4247,25.4314,25.398,25.4314,55500.0
2010-07-16 15:15:00,38.12,38.13,38.05,38.05,33500.0,25.4314,25.4381,25.3847,25.3847,33500.0
2010-07-16 15:20:00,38.05,38.06,38.01,38.01,41800.0,25.3847,25.3914,25.358,25.358,41800.0
2010-07-16 15:25:00,38.01,38.08,38.01,38.08,84000.0,25.358,25.4047,25.358,25.4047,84000.0
2010-07-16 15:30:00,38.08,38.11,38.06,38.11,42000.0,25.4047,25.4247,25.3914,25.4247,42000.0
2010-07-16 15:35:00,38.1,38.21,38.1,38.12,73500.0,25.4181,25.4914,25.4181,25.4314,73500.0
2010-07-16 15:40:00,38.12,38.18,38.1,38.15,57800.0,25.4314,25.4714,25.4181,25.4514,57800.0
2010-07-16 15:45:00,38.16,38.16,38.02,38.03,110700.0,25.4581,25.4581,25.3647,25.3714,110700.0
2010-07-16 15:50:00,38.04,38.14,38.02,38.13,162200.0,25.378,25.4447,25.3647,25.4381,162200.0
2010-07-16 15:55:00,38.13,38.17,38.03,38.07,255900.0,25.4381,25.4648,25.3714,25.398,255900.0
2010-07-19 09:30:00,38.36,38.48,38.16,38.44,58000.0,25.5915,25.6716,25.4581,25.6449,58000.0
2010-07-19 09:35:00,38.47,38.58,38.45,38.47,33400.0,25.6649,25.7383,25.6516,25.6649,33400.0
2010-07-19 09:40:00,38.5,38.65,38.47,38.64,56400.0,25.6849,25.785,25.6649,25.7783,56400.0
2010-07-19 09:45:00,38.66,38.7,38.59,38.59,34900.0,25.7917,25.8183,25.745,25.745,34900.0
2010-07-19 09:50:00,38.59,38.69,38.58,38.6,34900.0,25.745,25.8117,25.7383,25.7516,34900.0
2010-07-19 09:55:00,38.63,38.64,38.43,38.44,28100.0,25.7716,25.7783,25.6382,25.6449,28100.0
2010-07-19 10:00:00,38.43,38.46,38.32,38.37,38200.0,25.6382,25.6582,25.5648,25.5982,38200.0
2010-07-19 10:05:00,38.36,38.49,38.24,38.27,30900.0,25.5915,25.6782,25.5115,25.5315,30900.0
2010-07-19 10:10:00,38.26,38.35,38.2,38.33,24200.0,25.5248,25.5848,25.4848,25.5715,24200.0
2010-07-19 10:15:00,38.33,38.34,38.22,38.26,14800.0,25.5715,25.5782,25.4981,25.5248,14800.0
2010-07-19 10:20:00,38.25,38.26,38.14,38.14,22200.0,25.5181,25.5248,25.4447,25.4447,22200.0
2010-07-19 10:25:00,38.15,38.16,38.1,38.1,28800.0,25.4514,25.4581,25.4181,25.4181,28800.0
2010-07-19 10:30:00,38.1,38.22,38.09,38.13,35500.0,25.4181,25.4981,25.4114,25.4381,35500.0
2010-07-19 10:35:00,38.12,38.18,38.09,38.12,39400.0,25.4314,25.4714,25.4114,25.4314,39400.0
2010-07-19 10:40:00,38.12,38.22,38.09,38.22,66800.0,25.4314,25.4981,25.4114,25.4981,66800.0
2010-07-19 10:45:00,38.23,38.25,38.1,38.14,25200.0,25.5048,25.5181,25.4181,25.4447,25200.0
2010-07-19 10:50:00,38.13,38.16,38.09,38.15,32900.0,25.4381,25.4581,25.4114,25.4514,32900.0
2010-07-19 10:55:00,38.15,38.18,38.1,38.16,20300.0,25.4514,25.4714,25.4181,25.4581,20300.0
2010-07-19 11:00:00,38.16,38.31,38.14,38.28,29500.0,25.4581,25.5582,25.4447,25.5381,29500.0
2010-07-19 11:05:00,38.28,38.37,38.27,38.36,21400.0,25.5381,25.5982,25.5315,25.5915,21400.0
2010-07-19 11:10:00,38.37,38.39,38.29,38.31,14700.0,25.5982,25.6115,25.5448,25.5582,14700.0
2010-07-19 11:15:00,38.31,38.39,38.3,38.39,13200.0,25.5582,25.6115,25.5515,25.6115,13200.0
2010-07-19 11:20:00,38.38,38.39,38.36,38.38,14100.0,25.6049,25.6115,25.5915,25.6049,14100.0
2010-07-19 11:25:00,38.39,38.39,38.26,38.27,10700.0,25.6115,25.6115,25.5248,25.5315,10700.0
2010-07-19 11:30:00,38.28,38.31,38.25,38.25,12000.0,25.5381,25.5582,25.5181,25.5181,12000.0
2010-07-19 11:35:00,38.25,38.26,38.17,38.2,16300.0,25.5181,25.5248,25.4648,25.4848,16300.0
2010-07-19 11:40:00,38.19,38.26,38.18,38.26,19900.0,25.4781,25.5248,25.4714,25.5248,19900.0
2010-07-19 11:45:00,38.27,38.27,38.14,38.16,25700.0,25.5315,25.5315,25.4447,25.4581,25700.0
2010-07-19 11:50:00,38.16,38.23,38.15,38.2,19700.0,25.4581,25.5048,25.4514,25.4848,19700.0
2010-07-19 11:55:00,38.19,38.23,38.18,38.22,10900.0,25.4781,25.5048,25.4714,25.4981,10900.0
2010-07-19 12:00:00,38.22,38.25,38.12,38.12,18200.0,25.4981,25.5181,25.4314,25.4314,18200.0
2010-07-19 12:05:00,38.12,38.14,38.09,38.11,16300.0,25.4314,25.4447,25.4114,25.4247,16300.0
2010-07-19 12:10:00,38.11,38.12,38.09,38.11,30600.0,25.4247,25.4314,25.4114,25.4247,30600.0
2010-07-19 12:15:00,38.12,38.19,38.09,38.18,20900.0,25.4314,25.4781,25.4114,25.4714,20900.0
2010-07-19 12:20:00,38.18,38.21,38.17,38.21,19700.0,25.4714,25.4914,25.4648,25.4914,19700.0
2010-07-19 12:25:00,38.22,38.24,38.2,38.24,15500.0,25.4981,25.5115,25.4848,25.5115,15500.0
2010-07-19 12:30:00,38.23,38.24,38.19,38.23,13300.0,25.5048,25.5115,25.4781,25.5048,13300.0
2010-07-19 12:35:00,38.22,38.3,38.22,38.3,24500.0,25.4981,25.5515,25.4981,25.5515,24500.0
2010-07-19 12:40:00,38.3,38.35,38.27,38.31,21400.0,25.5515,25.5848,25.5315,25.5582,21400.0
2010-07-19 12:45:00,38.31,38.37,38.29,38.34,24800.0,25.5582,25.5982,25.5448,25.5782,24800.0
2010-07-19 12:50:00,38.34,38.37,38.33,38.33,16100.0,25.5782,25.5982,25.5715,25.5715,16100.0
2010-07-19 12:55:00,38.32,38.32,38.28,38.32,24500.0,25.5648,25.5648,25.5381,25.5648,24500.0
2010-07-19 13:00:00,38.32,38.36,38.31,38.36,14300.0,25.5648,25.5915,25.5582,25.5915,14300.0
2010-07-19 13:05:00,38.35,38.35,38.29,38.31,16200.0,25.5848,25.5848,25.5448,25.5582,16200.0
2010-07-19 13:10:00,38.32,38.32,38.25,38.26,13200.0,25.5648,25.5648,25.5181,25.5248,13200.0
2010-07-19 13:15:00,38.27,38.28,38.24,38.26,15200.0,25.5315,25.5381,25.5115,25.5248,15200.0
2010-07-19 13:20:00,38.25,38.28,38.22,38.23,17100.0,25.5181,25.5381,25.4981,25.5048,17100.0
2010-07-19 13:25:00,38.22,38.23,38.15,38.19,13800.0,25.4981,25.5048,25.4514,25.4781,13800.0
2010-07-19 13:30:00,38.2,38.27,38.18,38.18,22500.0,25.4848,25.5315,25.4714,25.4714,22500.0
2010-07-19 13:35:00,38.18,38.18,38.14,38.15,17100.0,25.4714,25.4714,25.4447,25.4514,17100.0
2010-07-19 13:40:00,38.15,38.16,38.11,38.11,20700.0,25.4514,25.4581,25.4247,25.4247,20700.0
2010-07-19 13:45:00,38.11,38.18,38.11,38.18,41300.0,25.4247,25.4714,25.4247,25.4714,41300.0
2010-07-19 13:50:00,38.18,38.21,38.1,38.2,28600.0,25.4714,25.4914,25.4181,25.4848,28600.0
2010-07-19 13:55:00,38.21,38.23,38.17,38.18,55800.0,25.4914,25.5048,25.4648,25.4714,55800.0
2010-07-19 14:00:00,38.19,38.26,38.19,38.25,23000.0,25.4781,25.5248,25.4781,25.5181,23000.0
2010-07-19 14:05:00,38.25,38.27,38.21,38.25,21100.0,25.5181,25.5315,25.4914,25.5181,21100.0
2010-07-19 14:10:00,38.25,38.3,38.25,38.29,26000.0,25.5181,25.5515,25.5181,25.5448,26000.0
2010-07-19 14:15:00,38.29,38.34,38.29,38.33,39200.0,25.5448,25.5782,25.5448,25.5715,39200.0
2010-07-19 14:20:00,38.33,38.35,38.28,38.34,26700.0,25.5715,25.5848,25.5381,25.5782,26700.0
2010-07-19 14:25:00,38.34,38.36,38.32,38.32,24300.0,25.5782,25.5915,25.5648,25.5648,24300.0
2010-07-19 14:30:00,38.32,38.36,38.3,38.36,17900.0,25.5648,25.5915,25.5515,25.5915,17900.0
2010-07-19 14:35:00,38.35,38.36,38.32,38.35,23400.0,25.5848,25.5915,25.5648,25.5848,23400.0
2010-07-19 14:40:00,38.35,38.4,38.34,38.39,32400.0,25.5848,25.6182,25.5782,25.6115,32400.0
2010-07-19 14:45:00,38.39,38.44,38.38,38.41,43100.0,25.6115,25.6449,25.6049,25.6249,43100.0
2010-07-19 14:50:00,38.41,38.49,38.41,38.44,28500.0,25.6249,25.6782,25.6249,25.6449,28500.0
2010-07-19 14:55:00,38.46,38.46,38.36,38.37,52500.0,25.6582,25.6582,25.5915,25.5982,52500.0
2010-07-19 15:00:00,38.37,38.45,38.35,38.44,23600.0,25.5982,25.6516,25.5848,25.6449,23600.0
2010-07-19 15:05:00,38.44,38.49,38.41,38.47,41800.0,25.6449,25.6782,25.6249,25.6649,41800.0
2010-07-19 15:10:00,38.47,38.51,38.47,38.48,35900.0,25.6649,25.6916,25.6649,25.6716,35900.0
2010-07-19 15:15:00,38.48,38.5,38.44,38.47,47600.0,25.6716,25.6849,25.6449,25.6649,47600.0
2010-07-19 15:20:00,38.46,38.47,38.42,38.43,33400.0,25.6582,25.6649,25.6315,25.6382,33400.0
2010-07-19 15:25:00,38.42,38.43,38.34,38.36,43600.0,25.6315,25.6382,25.5782,25.5915,43600.0
2010-07-19 15:30:00,38.35,38.39,38.3,38.37,46900.0,25.5848,25.6115,25.5515,25.5982,46900.0
2010-07-19 15:35:00,38.35,38.4,38.28,38.31,68000.0,25.5848,25.6182,25.5381,25.5582,68000.0
2010-07-19 15:40:00,38.31,38.38,38.29,38.37,67100.0,25.5582,25.6049,25.5448,25.5982,67100.0
2010-07-19 15:45:00,38.38,38.46,38.36,38.37,97400.0,25.6049,25.6582,25.5915,25.5982,97400.0
2010-07-19 15:50:00,38.38,38.43,38.35,38.43,90100.0,25.6049,25.6382,25.5848,25.6382,90100.0
2010-07-19 15:55:00,38.43,38.47,38.41,38.44,113800.0,25.6382,25.6649,25.6249,25.6449,113800.0
2010-07-20 09:30:00,38.0,38.42,37.96,38.42,61500.0,25.3513,25.6315,25.3247,25.6315,61500.0
2010-07-20 09:35:00,38.42,38.68,38.27,38.68,59000.0,25.6315,25.805,25.5315,25.805,59000.0
2010-07-20 09:40:00,38.66,38.82,38.62,38.8,79700.0,25.7917,25.8984,25.765,25.8851,79700.0
2010-07-20 09:45:00,38.76,38.8,38.68,38.77,45400.0,25.8584,25.8851,25.805,25.865,45400.0
2010-07-20 09:50:00,38.76,38.96,38.76,38.88,51100.0,25.8584,25.9918,25.8584,25.9384,51100.0
2010-07-20 09:55:00,38.88,38.91,38.83,38.88,42500.0,25.9384,25.9584,25.9051,25.9384,42500.0
2010-07-20 10:00:00,38.86,38.89,38.71,38.75,43700.0,25.9251,25.9451,25.825,25.8517,43700.0
2010-07-20 10:05:00,38.74,38.78,38.7,38.77,47200.0,25.845,25.8717,25.8183,25.865,47200.0
2010-07-20 10:10:00,38.78,38.93,38.77,38.78,47100.0,25.8717,25.9718,25.865,25.8717,47100.0
2010-07-20 10:15:00,38.77,39.02,38.76,39.02,95200.0,25.865,26.0318,25.8584,26.0318,95200.0
2010-07-20 10:20:00,39.03,39.12,38.98,39.08,63500.0,26.0385,26.0985,26.0051,26.0719,63500.0
2010-07-20 10:25:00,39.07,39.08,38.89,38.93,25400.0,26.0652,26.0719,25.9451,25.9718,25400.0
2010-07-20 10:30:00,38.93,39.03,38.88,39.03,36300.0,25.9718,26.0385,25.9384,26.0385,36300.0
2010-07-20 10:35:00,39.03,39.1,38.98,39.06,64800.0,26.0385,26.0852,26.0051,26.0585,64800.0
2010-07-20 10:40:00,39.06,39.14,39.02,39.06,49400.0,26.0585,26.1119,26.0318,26.0585,49400.0
2010-07-20 10:45:00,39.06,39.11,39.01,39.06,34800.0,26.0585,26.0919,26.0252,26.0585,34800.0
2010-07-20 10:50:00,39.05,39.08,38.97,38.98,32100.0,26.0518,26.0719,25.9985,26.0051,32100.0
2010-07-20 10:55:00,38.99,39.01,38.93,38.97,21000.0,26.0118,26.0252,25.9718,25.9985,21000.0
2010-07-20 11:00:00,38.98,39.09,38.98,39.07,28100.0,26.0051,26.0785,26.0051,26.0652,28100.0
2010-07-20 11:05:00,39.08,39.19,39.06,39.19,47700.0,26.0719,26.1452,26.0585,26.1452,47700.0
2010-07-20 11:10:00,39.19,39.21,39.1,39.12,41900.0,26.1452,26.1586,26.0852,26.0985,41900.0
2010-07-20 11:15:00,39.12,39.19,39.12,39.15,43900.0,26.0985,26.1452,26.0985,26.1186,43900.0
2010-07-20 11:20:00,39.15,39.18,39.09,39.1,48500.0,26.1186,26.1386,26.0785,26.0852,48500.0
2010-07-20 11:25:00,39.1,39.11,39.07,39.09,25800.0,26.0852,26.0919,26.0652,26.0785,25800.0
2010-07-20 11:30:00,39.09,39.15,39.08,39.1,21900.0,26.0785,26.1186,26.0719,26.0852,21900.0
2010-07-20 11:35:00,39.09,39.11,39.05,39.05,27400.0,26.0785,26.0919,26.0518,26.0518,27400.0
2010-07-20 11:40:00,39.05,39.05,38.96,39.02,49100.0,26.0518,26.0518,25.9918,26.0318,49100.0
2010-07-20 11:45:00,39.03,39.09,39.03,39.07,24800.0,26.0385,26.0785,26.0385,26.0652,24800.0
2010-07-20 11:50:00,39.06,39.07,38.93,38.97,44500.0,26.0585,26.0652,25.9718,25.9985,44500.0
2010-07-20 11:55:00,38.97,38.99,38.92,38.92,27100.0,25.9985,26.0118,25.9651,25.9651,27100.0
2010-07-20 12:00:00,38.93,39.03,38.93,38.98,52700.0,25.9718,26.0385,25.9718,26.0051,52700.0
2010-07-20 12:05:00,38.99,39.09,38.99,39.06,38900.0,26.0118,26.0785,26.0118,26.0585,38900.0
2010-07-20 12:10:00,39.05,39.06,38.93,38.94,22600.0,26.0518,26.0585,25.9718,25.9785,22600.0
2010-07-20 12:15:00,38.94,38.94,38.83,38.89,25300.0,25.9785,25.9785,25.9051,25.9451,25300.0
2010-07-20 12:20:00,38.88,39.01,38.87,38.98,24100.0,25.9384,26.0252,25.9318,26.0051,24100.0
2010-07-20 12:25:00,38.97,39.02,38.97,38.98,20800.0,25.9985,26.0318,25.9985,26.0051,20800.0
2010-07-20 12:30:00,38.97,39.02,38.97,39.01,18400.0,25.9985,26.0318,25.9985,26.0252,18400.0
2010-07-20 12:35:00,39.02,39.08,39.02,39.06,26900.0,26.0318,26.0719,26.0318,26.0585,26900.0
2010-07-20 12:40:00,39.06,39.09,39.05,39.09,7500.0,26.0585,26.0785,26.0518,26.0785,7500.0
2010-07-20 12:45:00,39.09,39.16,39.09,39.12,21600.0,26.0785,26.1252,26.0785,26.0985,21600.0
2010-07-20 12:50:00,39.12,39.17,39.11,39.13,14600.0,26.0985,26.1319,26.0919,26.1052,14600.0
2010-07-20 12:55:00,39.12,39.17,39.1,39.15,13400.0,26.0985,26.1319,26.0852,26.1186,13400.0
2010-07-20 13:00:00,39.16,39.2,39.16,39.19,13300.0,26.1252,26.1519,26.1252,26.1452,13300.0
2010-07-20 13:05:00,39.2,39.22,39.17,39.17,17400.0,26.1519,26.1653,26.1319,26.1319,17400.0
2010-07-20 13:10:00,39.17,39.17,39.01,39.01,24100.0,26.1319,26.1319,26.0252,26.0252,24100.0
2010-07-20 13:15:00,39.02,39.19,39.02,39.19,37100.0,26.0318,26.1452,26.0318,26.1452,37100.0
2010-07-20 13:20:00,39.19,39.21,39.16,39.21,18400.0,26.1452,26.1586,26.1252,26.1586,18400.0
2010-07-20 13:25:00,39.22,39.24,39.2,39.23,19800.0,26.1653,26.1786,26.1519,26.1719,19800.0
2010-07-20 13:30:00,39.24,39.3,39.22,39.3,35700.0,26.1786,26.2186,26.1653,26.2186,35700.0
2010-07-20 13:35:00,39.3,39.39,39.3,39.39,47900.0,26.2186,26.2787,26.2186,26.2787,47900.0
2010-07-20 13:40:00,39.38,39.44,39.36,39.41,48200.0,26.272,26.312,26.2587,26.292,48200.0
2010-07-20 13:45:00,39.42,39.45,39.4,39.43,23900.0,26.2987,26.3187,26.2853,26.3054,23900.0
2010-07-20 13:50:00,39.43,39.56,39.42,39.52,62100.0,26.3054,26.3921,26.2987,26.3654,62100.0
2010-07-20 13:55:00,39.53,39.59,39.51,39.58,45800.0,26.3721,26.4121,26.3587,26.4054,45800.0
2010-07-20 14:00:00,39.57,39.58,39.49,39.52,60600.0,26.3988,26.4054,26.3454,26.3654,60600.0
2010-07-20 14:05:00,39.52,39.55,39.49,39.51,62400.0,26.3654,26.3854,26.3454,26.3587,62400.0
2010-07-20 14:10:00,39.51,39.53,39.49,39.5,46400.0,26.3587,26.3721,26.3454,26.3521,46400.0
2010-07-20 14:15:00,39.5,39.6,39.49,39.55,50000.0,26.3521,26.4188,26.3454,26.3854,50000.0
2010-07-20 14:20:00,39.55,39.55,39.47,39.49,35200.0,26.3854,26.3854,26.332,26.3454,35200.0
2010-07-20 14:25:00,39.49,39.57,39.48,39.54,34600.0,26.3454,26.3988,26.3387,26.3787,34600.0
2010-07-20 14:30:00,39.54,39.63,39.52,39.58,39600.0,26.3787,26.4388,26.3654,26.4054,39600.0
2010-07-20 14:35:00,39.58,39.64,39.57,39.62,36500.0,26.4054,26.4455,26.3988,26.4321,36500.0
2010-07-20 14:40:00,39.62,39.64,39.58,39.6,44300.0,26.4321,26.4455,26.4054,26.4188,44300.0
2010-07-20 14:45:00,39.6,39.66,39.56,39.64,97900.0,26.4188,26.4588,26.3921,26.4455,97900.0
2010-07-20 14:50:00,39.64,39.66,39.59,39.63,46300.0,26.4455,26.4588,26.4121,26.4388,46300.0
2010-07-20 14:55:00,39.62,39.64,39.52,39.62,124800.0,26.4321,26.4455,26.3654,26.4321,124800.0
2010-07-20 15:00:00,39.63,39.69,39.58,39.69,38600.0,26.4388,26.4788,26.4054,26.4788,38600.0
2010-07-20 15:05:00,39.68,39.68,39.6,39.64,44400.0,26.4721,26.4721,26.4188,26.4455,44400.0
2010-07-20 15:10:00,39.64,39.73,39.63,39.71,54000.0,26.4455,26.5055,26.4388,26.4922,54000.0
2010-07-20 15:15:00,39.71,39.74,39.65,39.65,31800.0,26.4922,26.5122,26.4521,26.4521,31800.0
2010-07-20 15:20:00,39.65,39.72,39.65,39.69,75800.0,26.4521,26.4988,26.4521,26.4788,75800.0
2010-07-20 15:25:00,39.69,39.75,39.65,39.71,136700.0,26.4788,26.5188,26.4521,26.4922,136700.0
2010-07-20 15:30:00,39.71,39.82,39.69,39.75,83000.0,26.4922,26.5655,26.4788,26.5188,83000.0
2010-07-20 15:35:00,39.76,39.8,39.74,39.75,102700.0,26.5255,26.5522,26.5122,26.5188,102700.0
2010-07-20 15:40:00,39.75,39.81,39.72,39.79,134000.0,26.5188,26.5589,26.4988,26.5455,134000.0
2010-07-20 15:45:00,39.79,39.88,39.77,39.88,120100.0,26.5455,26.6056,26.5322,26.6056,120100.0
2010-07-20 15:50:00,39.88,39.91,39.77,39.77,178800.0,26.6056,26.6256,26.5322,26.5322,178800.0
2010-07-20 15:55:00,39.77,39.84,39.76,39.84,180200.0,26.5322,26.5789,26.5255,26.5789,180200.0
2010-07-21 09:30:00,40.13,40.4,40.02,40.29,125700.0,26.7724,26.9525,26.699,26.8791,125700.0
2010-07-21 09:35:00,40.28,40.33,40.09,40.11,60900.0,26.8724,26.9058,26.7457,26.759,60900.0
2010-07-21 09:40:00,40.11,40.14,39.86,40.01,103600.0,26.759,26.779,26.5922,26.6923,103600.0
2010-07-21 09:45:00,39.99,40.02,39.84,39.89,131500.0,26.679,26.699,26.5789,26.6122,131500.0
2010-07-21 09:50:00,39.89,40.01,39.84,39.84,126000.0,26.6122,26.6923,26.5789,26.5789,126000.0
2010-07-21 09:55:00,39.84,39.96,39.84,39.95,61500.0,26.5789,26.6589,26.5789,26.6523,61500.0
2010-07-21 10:00:00,39.95,39.95,39.81,39.81,72400.0,26.6523,26.6523,26.5589,26.5589,72400.0
2010-07-21 10:05:00,39.81,39.86,39.75,39.8,84400.0,26.5589,26.5922,26.5188,26.5522,84400.0
2010-07-21 10:10:00,39.8,39.93,39.79,39.89,72100.0,26.5522,26.6389,26.5455,26.6122,72100.0
2010-07-21 10:15:00,39.89,40.0,39.89,39.95,54700.0,26.6122,26.6856,26.6122,26.6523,54700.0
2010-07-21 10:20:00,39.95,39.95,39.84,39.85,59900.0,26.6523,26.6523,26.5789,26.5856,59900.0
2010-07-21 10:25:00,39.86,39.87,39.69,39.8,118400.0,26.5922,26.5989,26.4788,26.5522,118400.0
2010-07-21 10:30:00,39.79,39.79,39.65,39.67,88300.0,26.5455,26.5455,26.4521,26.4655,88300.0
2010-07-21 10:35:00,39.68,39.77,39.67,39.72,49500.0,26.4721,26.5322,26.4655,26.4988,49500.0
2010-07-21 10:40:00,39.73,39.77,39.71,39.72,40500.0,26.5055,26.5322,26.4922,26.4988,40500.0
2010-07-21 10:45:00,39.72,39.84,39.68,39.82,37200.0,26.4988,26.5789,26.4721,26.5655,37200.0
2010-07-21 10:50:00,39.82,39.82,39.74,39.79,19400.0,26.5655,26.5655,26.5122,26.5455,19400.0
2010-07-21 10:55:00,39.79,39.81,39.66,39.69,24700.0,26.5455,26.5589,26.4588,26.4788,24700.0
2010-07-21 11:00:00,39.7,39.71,39.61,39.65,35400.0,26.4855,26.4922,26.4254,26.4521,35400.0
2010-07-21 11:05:00,39.65,39.65,39.47,39.49,55200.0,26.4521,26.4521,26.332,26.3454,55200.0
2010-07-21 11:10:00,39.49,39.52,39.43,39.51,33300.0,26.3454,26.3654,26.3054,26.3587,33300.0
2010-07-21 11:15:00,39.51,39.51,39.43,39.5,24100.0,26.3587,26.3587,26.3054,26.3521,24100.0
2010-07-21 11:20:00,39.5,39.61,39.5,39.59,39800.0,26.3521,26.4254,26.3521,26.4121,39800.0
2010-07-21 11:25:00,39.6,39.6,39.49,39.54,29200.0,26.4188,26.4188,26.3454,26.3787,29200.0
2010-07-21 11:30:00,39.54,39.63,39.49,39.6,38900.0,26.3787,26.4388,26.3454,26.4188,38900.0
2010-07-21 11:35:00,39.58,39.69,39.56,39.68,25400.0,26.4054,26.4788,26.3921,26.4721,25400.0
2010-07-21 11:40:00,39.69,39.73,39.66,39.66,28000.0,26.4788,26.5055,26.4588,26.4588,28000.0
2010-07-21 11:45:00,39.65,39.7,39.64,39.64,19800.0,26.4521,26.4855,26.4455,26.4455,19800.0
2010-07-21 11:50:00,39.64,39.74,39.62,39.71,22900.0,26.4455,26.5122,26.4321,26.4922,22900.0
2010-07-21 11:55:00,39.72,39.85,39.71,39.85,82100.0,26.4988,26.5856,26.4922,26.5856,82100.0
2010-07-21 12:00:00,39.85,39.87,39.74,39.77,130400.0,26.5856,26.5989,26.5122,26.5322,130400.0
2010-07-21 12:05:00,39.77,39.82,39.73,39.8,79000.0,26.5322,26.5655,26.5055,26.5522,79000.0
2010-07-21 12:10:00,39.79,39.93,39.76,39.89,14600.0,26.5455,26.6389,26.5255,26.6122,14600.0
2010-07-21 12:15:00,39.88,39.94,39.79,39.8,30100.0,26.6056,26.6456,26.5455,26.5522,30100.0
2010-07-21 12:20:00,39.8,39.83,39.78,39.8,15400.0,26.5522,26.5722,26.5389,26.5522,15400.0
2010-07-21 12:25:00,39.8,39.82,39.77,39.79,11200.0,26.5522,26.5655,26.5322,26.5455,11200.0
2010-07-21 12:30:00,39.8,39.83,39.79,39.79,10700.0,26.5522,26.5722,26.5455,26.5455,10700.0
2010-07-21 12:35:00,39.8,39.83,39.77,39.77,18000.0,26.5522,26.5722,26.5322,26.5322,18000.0
2010-07-21 12:40:00,39.76,39.79,39.67,39.67,16300.0,26.5255,26.5455,26.4655,26.4655,16300.0
2010-07-21 12:45:00,39.68,39.73,39.63,39.71,16000.0,26.4721,26.5055,26.4388,26.4922,16000.0
2010-07-21 12:50:00,39.7,39.7,39.62,39.62,12000.0,26.4855,26.4855,26.4321,26.4321,12000.0
2010-07-21 12:55:00,39.62,39.64,39.58,39.59,13700.0,26.4321,26.4455,26.4054,26.4121,13700.0
2010-07-21 13:00:00,39.6,39.63,39.58,39.59,22400.0,26.4188,26.4388,26.4054,26.4121,22400.0
2010-07-21 13:05:00,39.6,39.65,39.56,39.59,104800.0,26.4188,26.4521,26.3921,26.4121,104800.0
2010-07-21 13:10:00,39.59,39.6,39.53,39.6,19900.0,26.4121,26.4188,26.3721,26.4188,19900.0
2010-07-21 13:15:00,39.59,39.6,39.51,39.52,16800.0,26.4121,26.4188,26.3587,26.3654,16800.0
2010-07-21 13:20:00,39.52,39.54,39.49,39.51,14700.0,26.3654,26.3787,26.3454,26.3587,14700.0
2010-07-21 13:25:00,39.5,39.6,39.48,39.6,28400.0,26.3521,26.4188,26.3387,26.4188,28400.0
2010-07-21 13:30:00,39.61,39.66,39.57,39.57,20300.0,26.4254,26.4588,26.3988,26.3988,20300.0
2010-07-21 13:35:00,39.57,39.58,39.5,39.51,21800.0,26.3988,26.4054,26.3521,26.3587,21800.0
2010-07-21 13:40:00,39.51,39.55,39.5,39.52,18600.0,26.3587,26.3854,26.3521,26.3654,18600.0
2010-07-21 13:45:00,39.52,39.59,39.51,39.59,12900.0,26.3654,26.4121,26.3587,26.4121,12900.0
2010-07-21 13:50:00,39.59,39.65,39.59,39.63,6300.0,26.4121,26.4521,26.4121,26.4388,6300.0
2010-07-21 13:55:00,39.63,39.65,39.5,39.51,10300.0,26.4388,26.4521,26.3521,26.3587,10300.0
2010-07-21 14:00:00,39.51,39.58,39.4,39.55,78500.0,26.3587,26.4054,26.2853,26.3854,78500.0
2010-07-21 14:05:00,39.54,39.55,39.35,39.36,63500.0,26.3787,26.3854,26.252,26.2587,63500.0
2010-07-21 14:10:00,39.36,39.36,39.09,39.18,82300.0,26.2587,26.2587,26.0785,26.1386,82300.0
2010-07-21 14:15:00,39.18,39.18,39.05,39.09,85700.0,26.1386,26.1386,26.0518,26.0785,85700.0
2010-07-21 14:20:00,39.08,39.14,39.04,39.09,72300.0,26.0719,26.1119,26.0452,26.0785,72300.0
2010-07-21 14:25:00,39.09,39.17,39.05,39.09,45200.0,26.0785,26.1319,26.0518,26.0785,45200.0
2010-07-21 14:30:00,39.07,39.12,38.95,38.96,68600.0,26.0652,26.0985,25.9851,25.9918,68600.0
2010-07-21 14:35:00,38.99,39.03,38.95,39.03,48100.0,26.0118,26.0385,25.9851,26.0385,48100.0
2010-07-21 14:40:00,39.0,39.09,38.98,39.08,42500.0,26.0185,26.0785,26.0051,26.0719,42500.0
2010-07-21 14:45:00,39.07,39.11,38.97,39.01,44100.0,26.0652,26.0919,25.9985,26.0252,44100.0
2010-07-21 14:50:00,39.01,39.07,38.85,38.86,48400.0,26.0252,26.0652,25.9184,25.9251,48400.0
2010-07-21 14:55:00,38.86,38.94,38.79,38.84,38800.0,25.9251,25.9785,25.8784,25.9117,38800.0
2010-07-21 15:00:00,38.84,38.89,38.79,38.88,60700.0,25.9117,25.9451,25.8784,25.9384,60700.0
2010-07-21 15:05:00,38.88,38.99,38.88,38.98,52300.0,25.9384,26.0118,25.9384,26.0051,52300.0
2010-07-21 15:10:00,38.97,39.08,38.92,39.08,46700.0,25.9985,26.0719,25.9651,26.0719,46700.0
2010-07-21 15:15:00,39.08,39.13,38.94,38.96,74400.0,26.0719,26.1052,25.9785,25.9918,74400.0
2010-07-21 15:20:00,38.94,39.11,38.9,39.05,51400.0,25.9785,26.0919,25.9518,26.0518,51400.0
2010-07-21 15:25:00,39.06,39.08,38.99,39.01,45100.0,26.0585,26.0719,26.0118,26.0252,45100.0
2010-07-21 15:30:00,39.01,39.11,38.99,39.07,115100.0,26.0252,26.0919,26.0118,26.0652,115100.0
2010-07-21 15:35:00,39.08,39.11,39.02,39.02,114100.0,26.0719,26.0919,26.0318,26.0318,114100.0
2010-07-21 15:40:00,39.02,39.03,38.91,38.98,154800.0,26.0318,26.0385,25.9584,26.0051,154800.0
2010-07-21 15:45:00,38.98,39.15,38.98,39.11,182400.0,26.0051,26.1186,26.0051,26.0919,182400.0
2010-07-21 15:50:00,39.1,39.16,39.04,39.07,122400.0,26.0852,26.1252,26.0452,26.0652,122400.0
2010-07-21 15:55:00,39.07,39.1,39.03,39.06,222300.0,26.0652,26.0852,26.0385,26.0585,222300.0
2010-07-22 09:30:00,39.99,39.99,39.61,39.9,53600.0,26.679,26.679,26.4254,26.6189,53600.0
2010-07-22 09:35:00,39.89,39.9,39.71,39.86,46800.0,26.6122,26.6189,26.4922,26.5922,46800.0
2010-07-22 09:40:00,39.88,40.24,39.85,40.11,83200.0,26.6056,26.8457,26.5856,26.759,83200.0
2010-07-22 09:45:00,40.15,40.26,39.99,40.19,49800.0,26.7857,26.8591,26.679,26.8124,49800.0
2010-07-22 09:50:00,40.19,40.28,40.17,40.21,51800.0,26.8124,26.8724,26.799,26.8257,51800.0
2010-07-22 09:55:00,40.22,40.39,40.22,40.36,30900.0,26.8324,26.9458,26.8324,26.9258,30900.0
2010-07-22 10:00:00,40.35,40.66,40.35,40.62,108700.0,26.9191,27.1259,26.9191,27.0993,108700.0
2010-07-22 10:05:00,40.63,40.63,40.34,40.4,72800.0,27.1059,27.1059,26.9125,26.9525,72800.0
2010-07-22 10:10:00,40.42,40.42,40.24,40.28,76000.0,26.9658,26.9658,26.8457,26.8724,76000.0
2010-07-22 10:15:00,40.29,40.38,40.28,40.32,42700.0,26.8791,26.9391,26.8724,26.8991,42700.0
2010-07-22 10:20:00,40.32,40.38,40.24,40.25,33700.0,26.8991,26.9391,26.8457,26.8524,33700.0
2010-07-22 10:25:00,40.25,40.25,40.12,40.13,153100.0,26.8524,26.8524,26.7657,26.7724,153100.0
2010-07-22 10:30:00,40.12,40.17,40.08,40.17,44000.0,26.7657,26.799,26.739,26.799,44000.0
2010-07-22 10:35:00,40.17,40.27,40.17,40.19,48600.0,26.799,26.8658,26.799,26.8124,48600.0
2010-07-22 10:40:00,40.2,40.26,40.17,40.17,62200.0,26.8191,26.8591,26.799,26.799,62200.0
2010-07-22 10:45:00,40.17,40.22,40.14,40.15,60500.0,26.799,26.8324,26.779,26.7857,60500.0
2010-07-22 10:50:00,40.15,40.15,40.11,40.15,51700.0,26.7857,26.7857,26.759,26.7857,51700.0
2010-07-22 10:55:00,40.15,40.15,40.06,40.06,29300.0,26.7857,26.7857,26.7257,26.7257,29300.0
2010-07-22 11:00:00,40.07,40.15,40.07,40.15,26900.0,26.7323,26.7857,26.7323,26.7857,26900.0
2010-07-22 11:05:00,40.14,40.19,40.11,40.12,42900.0,26.779,26.8124,26.759,26.7657,42900.0
2010-07-22 11:10:00,40.13,40.14,40.11,40.12,32500.0,26.7724,26.779,26.759,26.7657,32500.0
2010-07-22 11:15:00,40.12,40.15,40.11,40.14,40500.0,26.7657,26.7857,26.759,26.779,40500.0
2010-07-22 11:20:00,40.14,40.15,40.06,40.1,63800.0,26.779,26.7857,26.7257,26.7523,63800.0
2010-07-22 11:25:00,40.1,40.15,40.1,40.11,27700.0,26.7523,26.7857,26.7523,26.759,27700.0
2010-07-22 11:30:00,40.09,40.13,40.07,40.1,28200.0,26.7457,26.7724,26.7323,26.7523,28200.0
2010-07-22 11:35:00,40.1,40.11,39.99,40.01,37700.0,26.7523,26.759,26.679,26.6923,37700.0
2010-07-22 11:40:00,40.01,40.02,39.96,39.96,33500.0,26.6923,26.699,26.6589,26.6589,33500.0
2010-07-22 11:45:00,39.96,39.98,39.84,39.86,88800.0,26.6589,26.6723,26.5789,26.5922,88800.0
2010-07-22 11:50:00,39.87,39.88,39.82,39.85,87000.0,26.5989,26.6056,26.5655,26.5856,87000.0
2010-07-22 11:55:00,39.86,39.94,39.86,39.93,19400.0,26.5922,26.6456,26.5922,26.6389,19400.0
2010-07-22 12:00:00,39.94,39.98,39.92,39.94,19800.0,26.6456,26.6723,26.6323,26.6456,19800.0
2010-07-22 12:05:00,39.95,39.95,39.88,39.91,16300.0,26.6523,26.6523,26.6056,26.6256,16300.0
2010-07-22 12:10:00,39.92,39.93,39.87,39.89,13500.0,26.6323,26.6389,26.5989,26.6122,13500.0
2010-07-22 12:15:00,39.9,39.95,39.9,39.94,11300.0,26.6189,26.6523,26.6189,26.6456,11300.0
2010-07-22 12:20:00,39.94,39.98,39.88,39.97,14100.0,26.6456,26.6723,26.6056,26.6656,14100.0
2010-07-22 12:25:00,39.96,39.98,39.94,39.97,12300.0,26.6589,26.6723,26.6456,26.6656,12300.0
2010-07-22 12:30:00,39.96,39.97,39.94,39.94,9600.0,26.6589,26.6656,26.6456,26.6456,9600.0
2010-07-22 12:35:00,39.95,39.96,39.89,39.93,11100.0,26.6523,26.6589,26.6122,26.6389,11100.0
2010-07-22 12:40:00,39.94,39.99,39.92,39.95,7700.0,26.6456,26.679,26.6323,26.6523,7700.0
2010-07-22 12:45:00,39.95,39.97,39.92,39.94,16500.0,26.6523,26.6656,26.6323,26.6456,16500.0
2010-07-22 12:50:00,39.94,40.0,39.93,40.0,12600.0,26.6456,26.6856,26.6389,26.6856,12600.0
2010-07-22 12:55:00,40.0,40.01,39.98,40.01,15400.0,26.6856,26.6923,26.6723,26.6923,15400.0
2010-07-22 13:00:00,40.01,40.03,39.99,40.02,22800.0,26.6923,26.7056,26.679,26.699,22800.0
2010-07-22 13:05:00,40.02,40.06,40.02,40.06,6000.0,26.699,26.7257,26.699,26.7257,6000.0
2010-07-22 13:10:00,40.05,40.13,40.05,40.13,11700.0,26.719,26.7724,26.719,26.7724,11700.0
2010-07-22 13:15:00,40.13,40.18,40.12,40.18,10200.0,26.7724,26.8057,26.7657,26.8057,10200.0
2010-07-22 13:20:00,40.18,40.2,40.18,40.19,9100.0,26.8057,26.8191,26.8057,26.8124,9100.0
2010-07-22 13:25:00,40.18,40.19,40.14,40.16,6600.0,26.8057,26.8124,26.779,26.7924,6600.0
2010-07-22 13:30:00,40.15,40.21,40.15,40.21,17800.0,26.7857,26.8257,26.7857,26.8257,17800.0
2010-07-22 13:35:00,40.21,40.22,40.2,40.21,10500.0,26.8257,26.8324,26.8191,26.8257,10500.0
2010-07-22 13:40:00,40.2,40.22,40.15,40.15,25700.0,26.8191,26.8324,26.7857,26.7857,25700.0
2010-07-22 13:45:00,40.14,40.14,40.08,40.1,17600.0,26.779,26.779,26.739,26.7523,17600.0
2010-07-22 13:50:00,40.11,40.12,40.03,40.04,13900.0,26.759,26.7657,26.7056,26.7123,13900.0
2010-07-22 13:55:00,40.05,40.08,40.02,40.07,18300.0,26.719,26.739,26.699,26.7323,18300.0
2010-07-22 14:00:00,40.07,40.08,40.02,40.04,25300.0,26.7323,26.739,26.699,26.7123,25300.0
2010-07-22 14:05:00,40.05,40.08,40.02,40.03,28500.0,26.719,26.739,26.699,26.7056,28500.0
2010-07-22 14:10:00,40.03,40.04,39.99,40.03,58700.0,26.7056,26.7123,26.679,26.7056,58700.0
2010-07-22 14:15:00,40.03,40.07,39.94,39.96,48900.0,26.7056,26.7323,26.6456,26.6589,48900.0
2010-07-22 14:20:00,39.96,39.96,39.9,39.91,21700.0,26.6589,26.6589,26.6189,26.6256,21700.0
2010-07-22 14:25:00,39.91,40.0,39.9,40.0,45900.0,26.6256,26.6856,26.6189,26.6856,45900.0
2010-07-22 14:30:00,40.0,40.0,39.93,39.96,39600.0,26.6856,26.6856,26.6389,26.6589,39600.0
2010-07-22 14:35:00,39.95,40.0,39.93,39.96,35400.0,26.6523,26.6856,26.6389,26.6589,35400.0
2010-07-22 14:40:00,39.97,39.97,39.87,39.9,50800.0,26.6656,26.6656,26.5989,26.6189,50800.0
2010-07-22 14:45:00,39.91,39.91,39.84,39.89,32600.0,26.6256,26.6256,26.5789,26.6122,32600.0
2010-07-22 14:50:00,39.89,39.92,39.87,39.9,27600.0,26.6122,26.6323,26.5989,26.6189,27600.0
2010-07-22 14:55:00,39.91,39.91,39.86,39.89,17100.0,26.6256,26.6256,26.5922,26.6122,17100.0
2010-07-22 15:00:00,39.88,39.91,39.88,39.88,33900.0,26.6056,26.6256,26.6056,26.6056,33900.0
2010-07-22 15:05:00,39.88,39.88,39.78,39.8,38900.0,26.6056,26.6056,26.5389,26.5522,38900.0
2010-07-22 15:10:00,39.8,39.87,39.77,39.83,69700.0,26.5522,26.5989,26.5322,26.5722,69700.0
2010-07-22 15:15:00,39.83,39.9,39.81,39.89,68000.0,26.5722,26.6189,26.5589,26.6122,68000.0
2010-07-22 15:20:00,39.89,39.91,39.82,39.88,41200.0,26.6122,26.6256,26.5655,26.6056,41200.0
2010-07-22 15:25:00,39.88,39.92,39.85,39.87,58100.0,26.6056,26.6323,26.5856,26.5989,58100.0
2010-07-22 15:30:00,39.87,39.89,39.77,39.78,71400.0,26.5989,26.6122,26.5322,26.5389,71400.0
2010-07-22 15:35:00,39.79,39.79,39.57,39.6,119700.0,26.5455,26.5455,26.3988,26.4188,119700.0
2010-07-22 15:40:00,39.6,39.62,39.44,39.44,215500.0,26.4188,26.4321,26.312,26.312,215500.0
2010-07-22 15:45:00,39.45,39.47,39.3,39.4,421300.0,26.3187,26.332,26.2186,26.2853,421300.0
2010-07-22 15:50:00,39.4,39.54,39.39,39.44,240800.0,26.2853,26.3787,26.2787,26.312,240800.0
2010-07-22 15:55:00,39.44,39.69,39.44,39.66,347900.0,26.312,26.4788,26.312,26.4588,347900.0
2010-07-23 09:30:00,40.0,40.0,39.62,39.62,71500.0,26.6856,26.6856,26.4321,26.4321,71500.0
2010-07-23 09:35:00,39.63,39.68,39.55,39.61,77000.0,26.4388,26.4721,26.3854,26.4254,77000.0
2010-07-23 09:40:00,39.61,39.72,39.53,39.61,101300.0,26.4254,26.4988,26.3721,26.4254,101300.0
2010-07-23 09:45:00,39.6,39.7,39.56,39.59,57500.0,26.4188,26.4855,26.3921,26.4121,57500.0
2010-07-23 09:50:00,39.59,39.61,39.3,39.36,67100.0,26.4121,26.4254,26.2186,26.2587,67100.0
2010-07-23 09:55:00,39.34,39.4,39.17,39.18,59900.0,26.2453,26.2853,26.1319,26.1386,59900.0
2010-07-23 10:00:00,39.19,39.2,38.86,38.96,210600.0,26.1452,26.1519,25.9251,25.9918,210600.0
2010-07-23 10:05:00,38.96,39.13,38.91,39.08,63500.0,25.9918,26.1052,25.9584,26.0719,63500.0
2010-07-23 10:10:00,39.09,39.27,39.0,39.21,53100.0,26.0785,26.1986,26.0185,26.1586,53100.0
2010-07-23 10:15:00,39.2,39.27,39.15,39.22,35700.0,26.1519,26.1986,26.1186,26.1653,35700.0
2010-07-23 10:20:00,39.24,39.26,39.16,39.16,22900.0,26.1786,26.1919,26.1252,26.1252,22900.0
2010-07-23 10:25:00,39.16,39.22,39.14,39.17,66100.0,26.1252,26.1653,26.1119,26.1319,66100.0
2010-07-23 10:30:00,39.17,39.32,39.17,39.26,42200.0,26.1319,26.232,26.1319,26.1919,42200.0
2010-07-23 10:35:00,39.24,39.28,39.14,39.14,73600.0,26.1786,26.2053,26.1119,26.1119,73600.0
2010-07-23 10:40:00,39.15,39.24,39.13,39.19,57600.0,26.1186,26.1786,26.1052,26.1452,57600.0
2010-07-23 10:45:00,39.19,39.27,39.19,39.27,55200.0,26.1452,26.1986,26.1452,26.1986,55200.0
2010-07-23 10:50:00,39.25,39.31,39.17,39.17,58100.0,26.1853,26.2253,26.1319,26.1319,58100.0
2010-07-23 10:55:00,39.18,39.18,39.13,39.15,33000.0,26.1386,26.1386,26.1052,26.1186,33000.0
2010-07-23 11:00:00,39.16,39.19,39.1,39.16,52900.0,26.1252,26.1452,26.0852,26.1252,52900.0
2010-07-23 11:05:00,39.17,39.23,39.14,39.16,37900.0,26.1319,26.1719,26.1119,26.1252,37900.0
2010-07-23 11:10:00,39.17,39.22,39.11,39.12,32900.0,26.1319,26.1653,26.0919,26.0985,32900.0
2010-07-23 11:15:00,39.13,39.15,39.06,39.08,75500.0,26.1052,26.1186,26.0585,26.0719,75500.0
2010-07-23 11:20:00,39.08,39.16,39.04,39.15,59700.0,26.0719,26.1252,26.0452,26.1186,59700.0
2010-07-23 11:25:00,39.15,39.3,39.15,39.25,59600.0,26.1186,26.2186,26.1186,26.1853,59600.0
2010-07-23 11:30:00,39.25,39.26,39.15,39.15,40200.0,26.1853,26.1919,26.1186,26.1186,40200.0
2010-07-23 11:35:00,39.15,39.16,39.03,39.05,40900.0,26.1186,26.1252,26.0385,26.0518,40900.0
2010-07-23 11:40:00,39.05,39.05,38.97,39.04,46700.0,26.0518,26.0518,25.9985,26.0452,46700.0
2010-07-23 11:45:00,39.04,39.1,39.0,39.1,34500.0,26.0452,26.0852,26.0185,26.0852,34500.0
2010-07-23 11:50:00,39.1,39.1,39.0,39.04,29000.0,26.0852,26.0852,26.0185,26.0452,29000.0
2010-07-23 11:55:00,39.04,39.08,38.96,39.04,57100.0,26.0452,26.0719,25.9918,26.0452,57100.0
2010-07-23 12:00:00,39.04,39.17,38.92,38.95,106900.0,26.0452,26.1319,25.9651,25.9851,106900.0
2010-07-23 12:05:00,38.95,39.09,38.95,38.99,61700.0,25.9851,26.0785,25.9851,26.0118,61700.0
2010-07-23 12:10:00,38.99,39.08,38.9,39.03,49000.0,26.0118,26.0719,25.9518,26.0385,49000.0
2010-07-23 12:15:00,39.04,39.12,38.95,39.11,39300.0,26.0452,26.0985,25.9851,26.0919,39300.0
2010-07-23 12:20:00,39.11,39.11,38.98,39.05,67800.0,26.0919,26.0919,26.0051,26.0518,67800.0
2010-07-23 12:25:00,39.06,39.14,39.05,39.09,35900.0,26.0585,26.1119,26.0518,26.0785,35900.0
2010-07-23 12:30:00,39.09,39.12,39.0,39.08,38700.0,26.0785,26.0985,26.0185,26.0719,38700.0
2010-07-23 12:35:00,39.08,39.1,38.99,39.09,53900.0,26.0719,26.0852,26.0118,26.0785,53900.0
2010-07-23 12:40:00,39.08,39.11,39.01,39.04,63400.0,26.0719,26.0919,26.0252,26.0452,63400.0
2010-07-23 12:45:00,39.04,39.09,38.99,39.04,39400.0,26.0452,26.0785,26.0118,26.0452,39400.0
2010-07-23 12:50:00,39.04,39.07,39.01,39.05,31200.0,26.0452,26.0652,26.0252,26.0518,31200.0
2010-07-23 12:55:00,39.05,39.12,39.04,39.12,36700.0,26.0518,26.0985,26.0452,26.0985,36700.0
2010-07-23 13:00:00,39.12,39.12,39.04,39.06,79300.0,26.0985,26.0985,26.0452,26.0585,79300.0
2010-07-23 13:05:00,39.06,39.17,39.04,39.14,21400.0,26.0585,26.1319,26.0452,26.1119,21400.0
2010-07-23 13:10:00,39.14,39.22,39.13,39.21,35700.0,26.1119,26.1653,26.1052,26.1586,35700.0
2010-07-23 13:15:00,39.21,39.26,39.19,39.21,28600.0,26.1586,26.1919,26.1452,26.1586,28600.0
2010-07-23 13:20:00,39.2,39.24,39.2,39.21,40100.0,26.1519,26.1786,26.1519,26.1586,40100.0
2010-07-23 13:25:00,39.21,39.3,39.2,39.29,59700.0,26.1586,26.2186,26.1519,26.212,59700.0
2010-07-23 13:30:00,39.3,39.37,39.23,39.34,57000.0,26.2186,26.2653,26.1719,26.2453,57000.0
2010-07-23 13:35:00,39.35,39.36,39.29,39.31,38100.0,26.252,26.2587,26.212,26.2253,38100.0
2010-07-23 13:40:00,39.31,39.38,39.29,39.36,37000.0,26.2253,26.272,26.212,26.2587,37000.0
2010-07-23 13:45:00,39.35,39.43,39.35,39.42,29800.0,26.252,26.3054,26.252,26.2987,29800.0
2010-07-23 13:50:00,39.41,39.5,39.41,39.47,58800.0,26.292,26.3521,26.292,26.332,58800.0
2010-07-23 13:55:00,39.48,39.5,39.39,39.42,57900.0,26.3387,26.3521,26.2787,26.2987,57900.0
2010-07-23 14:00:00,39.42,39.44,39.36,39.41,59700.0,26.2987,26.312,26.2587,26.292,59700.0
2010-07-23 14:05:00,39.42,39.45,39.36,39.37,85200.0,26.2987,26.3187,26.2587,26.2653,85200.0
2010-07-23 14:10:00,39.36,39.38,39.3,39.37,35500.0,26.2587,26.272,26.2186,26.2653,35500.0
2010-07-23 14:15:00,39.37,39.39,39.32,39.33,35500.0,26.2653,26.2787,26.232,26.2386,35500.0
2010-07-23 14:20:00,39.33,39.33,39.21,39.27,33500.0,26.2386,26.2386,26.1586,26.1986,33500.0
2010-07-23 14:25:00,39.27,39.3,39.24,39.3,34300.0,26.1986,26.2186,26.1786,26.2186,34300.0
2010-07-23 14:30:00,39.3,39.46,39.27,39.45,151500.0,26.2186,26.3254,26.1986,26.3187,151500.0
2010-07-23 14:35:00,39.44,39.57,39.43,39.57,88500.0,26.312,26.3988,26.3054,26.3988,88500.0
2010-07-23 14:40:00,39.58,39.62,39.55,39.62,65300.0,26.4054,26.4321,26.3854,26.4321,65300.0
2010-07-23 14:45:00,39.62,39.62,39.53,39.61,59200.0,26.4321,26.4321,26.3721,26.4254,59200.0
2010-07-23 14:50:00,39.61,39.69,39.6,39.68,53400.0,26.4254,26.4788,26.4188,26.4721,53400.0
2010-07-23 14:55:00,39.69,39.69,39.59,39.66,222200.0,26.4788,26.4788,26.4121,26.4588,222200.0
2010-07-23 15:00:00,39.67,39.67,39.58,39.6,74900.0,26.4655,26.4655,26.4054,26.4188,74900.0
2010-07-23 15:05:00,39.6,39.74,39.6,39.74,82800.0,26.4188,26.5122,26.4188,26.5122,82800.0
2010-07-23 15:10:00,39.73,39.75,39.65,39.69,80000.0,26.5055,26.5188,26.4521,26.4788,80000.0
2010-07-23 15:15:00,39.68,39.69,39.6,39.67,74300.0,26.4721,26.4788,26.4188,26.4655,74300.0
2010-07-23 15:20:00,39.67,39.7,39.63,39.7,50100.0,26.4655,26.4855,26.4388,26.4855,50100.0
2010-07-23 15:25:00,39.69,39.69,39.58,39.68,113100.0,26.4788,26.4788,26.4054,26.4721,113100.0
2010-07-23 15:30:00,39.68,39.72,39.6,39.69,106300.0,26.4721,26.4988,26.4188,26.4788,106300.0
2010-07-23 15:35:00,39.69,39.72,39.53,39.6,155000.0,26.4788,26.4988,26.3721,26.4188,155000.0
2010-07-23 15:40:00,39.59,39.73,39.59,39.71,323300.0,26.4121,26.5055,26.4121,26.4922,323300.0
2010-07-23 15:45:00,39.72,39.8,39.69,39.73,261100.0,26.4988,26.5522,26.4788,26.5055,261100.0
2010-07-23 15:50:00,39.73,39.77,39.71,39.76,247100.0,26.5055,26.5322,26.4922,26.5255,247100.0
2010-07-23 15:55:00,39.76,39.84,39.75,39.82,251600.0,26.5255,26.5789,26.5188,26.5655,251600.0
2010-07-26 09:30:00,39.77,39.97,39.57,39.64,42700.0,26.5322,26.6656,26.3988,26.4455,42700.0
2010-07-26 09:35:00,39.6,39.74,39.55,39.66,27200.0,26.4188,26.5122,26.3854,26.4588,27200.0
2010-07-26 09:40:00,39.62,39.76,39.51,39.72,40000.0,26.4321,26.5255,26.3587,26.4988,40000.0
2010-07-26 09:45:00,39.71,39.8,39.58,39.59,48600.0,26.4922,26.5522,26.4054,26.4121,48600.0
2010-07-26 09:50:00,39.58,39.72,39.54,39.71,49300.0,26.4054,26.4988,26.3787,26.4922,49300.0
2010-07-26 09:55:00,39.71,39.89,39.71,39.83,62900.0,26.4922,26.6122,26.4922,26.5722,62900.0
2010-07-26 10:00:00,39.84,39.92,39.84,39.84,68500.0,26.5789,26.6323,26.5789,26.5789,68500.0
2010-07-26 10:05:00,39.84,39.87,39.78,39.82,71500.0,26.5789,26.5989,26.5389,26.5655,71500.0
2010-07-26 10:10:00,39.83,39.97,39.83,39.97,41700.0,26.5722,26.6656,26.5722,26.6656,41700.0
2010-07-26 10:15:00,39.97,40.0,39.84,39.92,71200.0,26.6656,26.6856,26.5789,26.6323,71200.0
2010-07-26 10:20:00,39.92,39.93,39.77,39.79,43100.0,26.6323,26.6389,26.5322,26.5455,43100.0
2010-07-26 10:25:00,39.78,39.79,39.64,39.68,61600.0,26.5389,26.5455,26.4455,26.4721,61600.0
2010-07-26 10:30:00,39.7,39.74,39.6,39.65,43200.0,26.4855,26.5122,26.4188,26.4521,43200.0
2010-07-26 10:35:00,39.65,39.72,39.65,39.71,26000.0,26.4521,26.4988,26.4521,26.4922,26000.0
2010-07-26 10:40:00,39.72,39.73,39.66,39.7,30500.0,26.4988,26.5055,26.4588,26.4855,30500.0
2010-07-26 10:45:00,39.71,39.77,39.65,39.75,24400.0,26.4922,26.5322,26.4521,26.5188,24400.0
2010-07-26 10:50:00,39.75,39.76,39.7,39.74,45700.0,26.5188,26.5255,26.4855,26.5122,45700.0
2010-07-26 10:55:00,39.74,39.81,39.74,39.79,55900.0,26.5122,26.5589,26.5122,26.5455,55900.0
2010-07-26 11:00:00,39.79,39.81,39.76,39.76,52500.0,26.5455,26.5589,26.5255,26.5255,52500.0
2010-07-26 11:05:00,39.76,39.77,39.74,39.77,43300.0,26.5255,26.5322,26.5122,26.5322,43300.0
2010-07-26 11:10:00,39.78,39.83,39.76,39.81,46100.0,26.5389,26.5722,26.5255,26.5589,46100.0
2010-07-26 11:15:00,39.8,39.92,39.8,39.91,44900.0,26.5522,26.6323,26.5522,26.6256,44900.0
2010-07-26 11:20:00,39.9,39.91,39.86,39.87,30900.0,26.6189,26.6256,26.5922,26.5989,30900.0
2010-07-26 11:25:00,39.87,39.94,39.86,39.91,27700.0,26.5989,26.6456,26.5922,26.6256,27700.0
2010-07-26 11:30:00,39.91,39.95,39.9,39.94,40100.0,26.6256,26.6523,26.6189,26.6456,40100.0
2010-07-26 11:35:00,39.94,39.99,39.94,39.96,38500.0,26.6456,26.679,26.6456,26.6589,38500.0
2010-07-26 11:40:00,39.96,39.99,39.94,39.98,35100.0,26.6589,26.679,26.6456,26.6723,35100.0
2010-07-26 11:45:00,39.99,40.0,39.97,39.99,29700.0,26.679,26.6856,26.6656,26.679,29700.0
2010-07-26 11:50:00,39.99,40.01,39.98,39.98,40100.0,26.679,26.6923,26.6723,26.6723,40100.0
2010-07-26 11:55:00,39.98,40.0,39.94,39.94,29500.0,26.6723,26.6856,26.6456,26.6456,29500.0
2010-07-26 12:00:00,39.95,39.99,39.94,39.98,30100.0,26.6523,26.679,26.6456,26.6723,30100.0
2010-07-26 12:05:00,39.98,40.06,39.97,40.06,33500.0,26.6723,26.7257,26.6656,26.7257,33500.0
2010-07-26 12:10:00,40.06,40.09,40.04,40.04,30600.0,26.7257,26.7457,26.7123,26.7123,30600.0
2010-07-26 12:15:00,40.03,40.03,39.99,40.01,25000.0,26.7056,26.7056,26.679,26.6923,25000.0
2010-07-26 12:20:00,40.0,40.09,39.99,40.07,21200.0,26.6856,26.7457,26.679,26.7323,21200.0
2010-07-26 12:25:00,40.08,40.11,40.06,40.11,17700.0,26.739,26.759,26.7257,26.759,17700.0
2010-07-26 12:30:00,40.11,40.12,40.05,40.05,23000.0,26.759,26.7657,26.719,26.719,23000.0
2010-07-26 12:35:00,40.05,40.11,40.05,40.08,21000.0,26.719,26.759,26.719,26.739,21000.0
2010-07-26 12:40:00,40.07,40.08,40.02,40.02,27800.0,26.7323,26.739,26.699,26.699,27800.0
2010-07-26 12:45:00,40.03,40.1,40.03,40.05,23300.0,26.7056,26.7523,26.7056,26.719,23300.0
2010-07-26 12:50:00,40.04,40.14,40.04,40.13,30400.0,26.7123,26.779,26.7123,26.7724,30400.0
2010-07-26 12:55:00,40.13,40.17,40.11,40.17,19600.0,26.7724,26.799,26.759,26.799,19600.0
2010-07-26 13:00:00,40.17,40.17,40.12,40.14,22900.0,26.799,26.799,26.7657,26.779,22900.0
2010-07-26 13:05:00,40.13,40.13,40.06,40.08,22100.0,26.7724,26.7724,26.7257,26.739,22100.0
2010-07-26 13:10:00,40.09,40.13,40.07,40.13,22600.0,26.7457,26.7724,26.7323,26.7724,22600.0
2010-07-26 13:15:00,40.12,40.13,40.11,40.11,28100.0,26.7657,26.7724,26.759,26.759,28100.0
2010-07-26 13:20:00,40.12,40.13,40.11,40.12,13800.0,26.7657,26.7724,26.759,26.7657,13800.0
2010-07-26 13:25:00,40.12,40.16,40.11,40.16,23800.0,26.7657,26.7924,26.759,26.7924,23800.0
2010-07-26 13:30:00,40.16,40.18,40.12,40.12,27000.0,26.7924,26.8057,26.7657,26.7657,27000.0
2010-07-26 13:35:00,40.11,40.12,40.06,40.07,28500.0,26.759,26.7657,26.7257,26.7323,28500.0
2010-07-26 13:40:00,40.07,40.11,40.07,40.11,9900.0,26.7323,26.759,26.7323,26.759,9900.0
2010-07-26 13:45:00,40.11,40.13,40.06,40.1,26200.0,26.759,26.7724,26.7257,26.7523,26200.0
2010-07-26 13:50:00,40.1,40.13,40.07,40.13,27300.0,26.7523,26.7724,26.7323,26.7724,27300.0
2010-07-26 13:55:00,40.13,40.17,40.12,40.17,33500.0,26.7724,26.799,26.7657,26.799,33500.0
2010-07-26 14:00:00,40.16,40.17,40.13,40.14,20200.0,26.7924,26.799,26.7724,26.779,20200.0
2010-07-26 14:05:00,40.14,40.15,40.13,40.13,14700.0,26.779,26.7857,26.7724,26.7724,14700.0
2010-07-26 14:10:00,40.13,40.13,40.1,40.1,23600.0,26.7724,26.7724,26.7523,26.7523,23600.0
2010-07-26 14:15:00,40.1,40.11,40.05,40.06,16500.0,26.7523,26.759,26.719,26.7257,16500.0
2010-07-26 14:20:00,40.06,40.06,39.98,39.99,45500.0,26.7257,26.7257,26.6723,26.679,45500.0
2010-07-26 14:25:00,39.99,40.02,39.98,39.99,35000.0,26.679,26.699,26.6723,26.679,35000.0
2010-07-26 14:30:00,39.99,40.0,39.93,39.93,40900.0,26.679,26.6856,26.6389,26.6389,40900.0
2010-07-26 14:35:00,39.94,39.95,39.85,39.86,43300.0,26.6456,26.6523,26.5856,26.5922,43300.0
2010-07-26 14:40:00,39.87,39.99,39.86,39.95,35800.0,26.5989,26.679,26.5922,26.6523,35800.0
2010-07-26 14:45:00,39.96,39.98,39.95,39.97,17000.0,26.6589,26.6723,26.6523,26.6656,17000.0
2010-07-26 14:50:00,39.98,39.99,39.92,39.95,27000.0,26.6723,26.679,26.6323,26.6523,27000.0
2010-07-26 14:55:00,39.94,40.0,39.9,40.0,34000.0,26.6456,26.6856,26.6189,26.6856,34000.0
2010-07-26 15:00:00,40.0,40.06,39.97,40.05,25500.0,26.6856,26.7257,26.6656,26.719,25500.0
2010-07-26 15:05:00,40.06,40.1,40.05,40.09,28100.0,26.7257,26.7523,26.719,26.7457,28100.0
2010-07-26 15:10:00,40.09,40.12,40.06,40.07,43200.0,26.7457,26.7657,26.7257,26.7323,43200.0
2010-07-26 15:15:00,40.08,40.08,40.03,40.05,26000.0,26.739,26.739,26.7056,26.719,26000.0
2010-07-26 15:20:00,40.05,40.11,40.05,40.08,34700.0,26.719,26.759,26.719,26.739,34700.0
2010-07-26 15:25:00,40.08,40.11,40.05,40.05,60900.0,26.739,26.759,26.719,26.719,60900.0
2010-07-26 15:30:00,40.05,40.07,40.01,40.03,60500.0,26.719,26.7323,26.6923,26.7056,60500.0
2010-07-26 15:35:00,40.03,40.07,40.0,40.04,62600.0,26.7056,26.7323,26.6856,26.7123,62600.0
2010-07-26 15:40:00,40.03,40.09,40.0,40.03,102900.0,26.7056,26.7457,26.6856,26.7056,102900.0
2010-07-26 15:45:00,40.03,40.1,40.03,40.07,125400.0,26.7056,26.7523,26.7056,26.7323,125400.0
2010-07-26 15:50:00,40.08,40.11,40.04,40.04,92200.0,26.739,26.759,26.7123,26.7123,92200.0
2010-07-26 15:55:00,40.04,40.1,40.03,40.09,184700.0,26.7123,26.7523,26.7056,26.7457,184700.0
2010-07-27 09:30:00,40.54,40.59,40.18,40.29,141600.0,27.0459,27.0792,26.8057,26.8791,141600.0
2010-07-27 09:35:00,40.29,40.31,40.16,40.25,41100.0,26.8791,26.8924,26.7924,26.8524,41100.0
2010-07-27 09:40:00,40.24,40.24,39.85,39.96,62700.0,26.8457,26.8457,26.5856,26.6589,62700.0
2010-07-27 09:45:00,39.95,39.96,39.76,39.8,42900.0,26.6523,26.6589,26.5255,26.5522,42900.0
2010-07-27 09:50:00,39.8,39.9,39.76,39.82,65200.0,26.5522,26.6189,26.5255,26.5655,65200.0
2010-07-27 09:55:00,39.83,39.93,39.8,39.83,45600.0,26.5722,26.6389,26.5522,26.5722,45600.0
2010-07-27 10:00:00,39.84,40.05,39.83,39.92,87700.0,26.5789,26.719,26.5722,26.6323,87700.0
2010-07-27 10:05:00,39.92,39.96,39.75,39.78,59300.0,26.6323,26.6589,26.5188,26.5389,59300.0
2010-07-27 10:10:00,39.78,39.78,39.66,39.72,54300.0,26.5389,26.5389,26.4588,26.4988,54300.0
2010-07-27 10:15:00,39.71,39.74,39.62,39.66,38900.0,26.4922,26.5122,26.4321,26.4588,38900.0
2010-07-27 10:20:00,39.68,39.69,39.58,39.6,63700.0,26.4721,26.4788,26.4054,26.4188,63700.0
2010-07-27 10:25:00,39.61,39.61,39.44,39.52,99200.0,26.4254,26.4254,26.312,26.3654,99200.0
2010-07-27 10:30:00,39.52,39.63,39.51,39.55,39900.0,26.3654,26.4388,26.3587,26.3854,39900.0
2010-07-27 10:35:00,39.55,39.62,39.5,39.5,44700.0,26.3854,26.4321,26.3521,26.3521,44700.0
2010-07-27 10:40:00,39.49,39.51,39.45,39.45,39200.0,26.3454,26.3587,26.3187,26.3187,39200.0
2010-07-27 10:45:00,39.44,39.48,39.28,39.33,57500.0,26.312,26.3387,26.2053,26.2386,57500.0
2010-07-27 10:50:00,39.33,39.42,39.31,39.37,43200.0,26.2386,26.2987,26.2253,26.2653,43200.0
2010-07-27 10:55:00,39.36,39.38,39.28,39.32,56200.0,26.2587,26.272,26.2053,26.232,56200.0
2010-07-27 11:00:00,39.32,39.32,39.21,39.22,70300.0,26.232,26.232,26.1586,26.1653,70300.0
2010-07-27 11:05:00,39.21,39.26,39.2,39.26,51700.0,26.1586,26.1919,26.1519,26.1919,51700.0
2010-07-27 11:10:00,39.26,39.29,39.16,39.23,67400.0,26.1919,26.212,26.1252,26.1719,67400.0
2010-07-27 11:15:00,39.22,39.22,39.15,39.17,26000.0,26.1653,26.1653,26.1186,26.1319,26000.0
2010-07-27 11:20:00,39.16,39.23,39.15,39.15,35500.0,26.1252,26.1719,26.1186,26.1186,35500.0
2010-07-27 11:25:00,39.15,39.24,39.14,39.23,30000.0,26.1186,26.1786,26.1119,26.1719,30000.0
2010-07-27 11:30:00,39.24,39.3,39.23,39.29,22300.0,26.1786,26.2186,26.1719,26.212,22300.0
2010-07-27 11:35:00,39.31,39.41,39.31,39.41,39200.0,26.2253,26.292,26.2253,26.292,39200.0
2010-07-27 11:40:00,39.41,39.45,39.4,39.44,39000.0,26.292,26.3187,26.2853,26.312,39000.0
2010-07-27 11:45:00,39.43,39.46,39.4,39.4,32100.0,26.3054,26.3254,26.2853,26.2853,32100.0
2010-07-27 11:50:00,39.42,39.45,39.41,39.42,39200.0,26.2987,26.3187,26.292,26.2987,39200.0
2010-07-27 11:55:00,39.41,39.56,39.41,39.55,25800.0,26.292,26.3921,26.292,26.3854,25800.0
2010-07-27 12:00:00,39.55,39.58,39.5,39.56,54000.0,26.3854,26.4054,26.3521,26.3921,54000.0
2010-07-27 12:05:00,39.56,39.56,39.49,39.54,26000.0,26.3921,26.3921,26.3454,26.3787,26000.0
2010-07-27 12:10:00,39.56,39.68,39.56,39.68,38800.0,26.3921,26.4721,26.3921,26.4721,38800.0
2010-07-27 12:15:00,39.67,39.74,39.67,39.72,26500.0,26.4655,26.5122,26.4655,26.4988,26500.0
2010-07-27 12:20:00,39.72,39.73,39.64,39.66,25600.0,26.4988,26.5055,26.4455,26.4588,25600.0
2010-07-27 12:25:00,39.65,39.68,39.64,39.67,32800.0,26.4521,26.4721,26.4455,26.4655,32800.0
2010-07-27 12:30:00,39.67,39.67,39.57,39.58,28700.0,26.4655,26.4655,26.3988,26.4054,28700.0
2010-07-27 12:35:00,39.58,39.6,39.53,39.59,26300.0,26.4054,26.4188,26.3721,26.4121,26300.0
2010-07-27 12:40:00,39.59,39.63,39.59,39.61,21100.0,26.4121,26.4388,26.4121,26.4254,21100.0
2010-07-27 12:45:00,39.6,39.61,39.44,39.45,35400.0,26.4188,26.4254,26.312,26.3187,35400.0
2010-07-27 12:50:00,39.45,39.45,39.36,39.37,35100.0,26.3187,26.3187,26.2587,26.2653,35100.0
2010-07-27 12:55:00,39.37,39.46,39.35,39.42,22300.0,26.2653,26.3254,26.252,26.2987,22300.0
2010-07-27 13:00:00,39.41,39.49,39.4,39.47,21400.0,26.292,26.3454,26.2853,26.332,21400.0
2010-07-27 13:05:00,39.46,39.5,39.42,39.45,15400.0,26.3254,26.3521,26.2987,26.3187,15400.0
2010-07-27 13:10:00,39.45,39.45,39.4,39.4,16600.0,26.3187,26.3187,26.2853,26.2853,16600.0
2010-07-27 13:15:00,39.4,39.47,39.4,39.45,16800.0,26.2853,26.332,26.2853,26.3187,16800.0
2010-07-27 13:20:00,39.45,39.48,39.42,39.47,22200.0,26.3187,26.3387,26.2987,26.332,22200.0
2010-07-27 13:25:00,39.47,39.49,39.35,39.36,17500.0,26.332,26.3454,26.252,26.2587,17500.0
2010-07-27 13:30:00,39.36,39.41,39.33,39.36,25500.0,26.2587,26.292,26.2386,26.2587,25500.0
2010-07-27 13:35:00,39.37,39.49,39.36,39.48,20400.0,26.2653,26.3454,26.2587,26.3387,20400.0
2010-07-27 13:40:00,39.48,39.48,39.42,39.44,24700.0,26.3387,26.3387,26.2987,26.312,24700.0
2010-07-27 13:45:00,39.43,39.59,39.43,39.57,26500.0,26.3054,26.4121,26.3054,26.3988,26500.0
2010-07-27 13:50:00,39.56,39.56,39.49,39.51,25200.0,26.3921,26.3921,26.3454,26.3587,25200.0
2010-07-27 13:55:00,39.51,39.56,39.47,39.49,39000.0,26.3587,26.3921,26.332,26.3454,39000.0
2010-07-27 14:00:00,39.5,39.55,39.46,39.46,34600.0,26.3521,26.3854,26.3254,26.3254,34600.0
2010-07-27 14:05:00,39.46,39.62,39.46,39.62,44900.0,26.3254,26.4321,26.3254,26.4321,44900.0
2010-07-27 14:10:00,39.62,39.62,39.53,39.62,45400.0,26.4321,26.4321,26.3721,26.4321,45400.0
2010-07-27 14:15:00,39.63,39.65,39.52,39.65,37100.0,26.4388,26.4521,26.3654,26.4521,37100.0
2010-07-27 14:20:00,39.64,39.64,39.57,39.61,31900.0,26.4455,26.4455,26.3988,26.4254,31900.0
2010-07-27 14:25:00,39.62,39.62,39.51,39.53,31700.0,26.4321,26.4321,26.3587,26.3721,31700.0
2010-07-27 14:30:00,39.55,39.56,39.49,39.53,32800.0,26.3854,26.3921,26.3454,26.3721,32800.0
2010-07-27 14:35:00,39.53,39.53,39.45,39.51,29600.0,26.3721,26.3721,26.3187,26.3587,29600.0
2010-07-27 14:40:00,39.51,39.51,39.41,39.41,32300.0,26.3587,26.3587,26.292,26.292,32300.0
2010-07-27 14:45:00,39.4,39.46,39.39,39.43,31200.0,26.2853,26.3254,26.2787,26.3054,31200.0
2010-07-27 14:50:00,39.44,39.46,39.3,39.3,41200.0,26.312,26.3254,26.2186,26.2186,41200.0
2010-07-27 14:55:00,39.31,39.41,39.3,39.4,48200.0,26.2253,26.292,26.2186,26.2853,48200.0
2010-07-27 15:00:00,39.4,39.48,39.39,39.48,44000.0,26.2853,26.3387,26.2787,26.3387,44000.0
2010-07-27 15:05:00,39.47,39.61,39.47,39.6,104200.0,26.332,26.4254,26.332,26.4188,104200.0
2010-07-27 15:10:00,39.58,39.62,39.53,39.56,43900.0,26.4054,26.4321,26.3721,26.3921,43900.0
2010-07-27 15:15:00,39.55,39.64,39.54,39.63,35800.0,26.3854,26.4455,26.3787,26.4388,35800.0
2010-07-27 15:20:00,39.63,39.73,39.63,39.69,76700.0,26.4388,26.5055,26.4388,26.4788,76700.0
2010-07-27 15:25:00,39.68,39.78,39.66,39.77,67000.0,26.4721,26.5389,26.4588,26.5322,67000.0
2010-07-27 15:30:00,39.78,39.78,39.69,39.75,104500.0,26.5389,26.5389,26.4788,26.5188,104500.0
2010-07-27 15:35:00,39.76,39.81,39.74,39.75,108600.0,26.5255,26.5589,26.5122,26.5188,108600.0
2010-07-27 15:40:00,39.74,39.77,39.7,39.71,64500.0,26.5122,26.5322,26.4855,26.4922,64500.0
2010-07-27 15:45:00,39.72,39.79,39.7,39.7,86900.0,26.4988,26.5455,26.4855,26.4855,86900.0
2010-07-27 15:50:00,39.7,39.76,39.67,39.7,113200.0,26.4855,26.5255,26.4655,26.4855,113200.0
2010-07-27 15:55:00,39.7,39.8,39.7,39.76,266000.0,26.4855,26.5522,26.4855,26.5255,266000.0
2010-07-28 09:30:00,39.53,39.71,39.48,39.6,31100.0,26.3721,26.4922,26.3387,26.4188,31100.0
2010-07-28 09:35:00,39.58,39.84,39.58,39.77,51400.0,26.4054,26.5789,26.4054,26.5322,51400.0
2010-07-28 09:40:00,39.75,39.79,39.5,39.56,39100.0,26.5188,26.5455,26.3521,26.3921,39100.0
2010-07-28 09:45:00,39.56,39.67,39.5,39.65,28700.0,26.3921,26.4655,26.3521,26.4521,28700.0
2010-07-28 09:50:00,39.64,39.83,39.62,39.75,42800.0,26.4455,26.5722,26.4321,26.5188,42800.0
2010-07-28 09:55:00,39.77,39.95,39.76,39.94,39900.0,26.5322,26.6523,26.5255,26.6456,39900.0
2010-07-28 10:00:00,39.94,39.95,39.87,39.93,68600.0,26.6456,26.6523,26.5989,26.6389,68600.0
2010-07-28 10:05:00,39.93,39.93,39.72,39.76,45100.0,26.6389,26.6389,26.4988,26.5255,45100.0
2010-07-28 10:10:00,39.75,39.79,39.68,39.78,25800.0,26.5188,26.5455,26.4721,26.5389,25800.0
2010-07-28 10:15:00,39.77,40.0,39.77,39.99,73100.0,26.5322,26.6856,26.5322,26.679,73100.0
2010-07-28 10:20:00,39.99,39.99,39.8,39.87,51600.0,26.679,26.679,26.5522,26.5989,51600.0
2010-07-28 10:25:00,39.88,39.91,39.81,39.91,45700.0,26.6056,26.6256,26.5589,26.6256,45700.0
2010-07-28 10:30:00,39.91,39.91,39.69,39.78,58700.0,26.6256,26.6256,26.4788,26.5389,58700.0
2010-07-28 10:35:00,39.77,39.83,39.71,39.81,25200.0,26.5322,26.5722,26.4922,26.5589,25200.0
2010-07-28 10:40:00,39.81,39.86,39.76,39.83,38000.0,26.5589,26.5922,26.5255,26.5722,38000.0
2010-07-28 10:45:00,39.84,39.9,39.74,39.78,36000.0,26.5789,26.6189,26.5122,26.5389,36000.0
2010-07-28 10:50:00,39.76,39.76,39.58,39.7,56800.0,26.5255,26.5255,26.4054,26.4855,56800.0
2010-07-28 10:55:00,39.71,39.74,39.7,39.73,12300.0,26.4922,26.5122,26.4855,26.5055,12300.0
2010-07-28 11:00:00,39.73,39.73,39.59,39.59,38600.0,26.5055,26.5055,26.4121,26.4121,38600.0
2010-07-28 11:05:00,39.58,39.69,39.56,39.68,35100.0,26.4054,26.4788,26.3921,26.4721,35100.0
2010-07-28 11:10:00,39.68,39.75,39.62,39.74,32300.0,26.4721,26.5188,26.4321,26.5122,32300.0
2010-07-28 11:15:00,39.74,39.74,39.56,39.59,20600.0,26.5122,26.5122,26.3921,26.4121,20600.0
2010-07-28 11:20:00,39.56,39.6,39.54,39.59,24100.0,26.3921,26.4188,26.3787,26.4121,24100.0
2010-07-28 11:25:00,39.6,39.67,39.59,39.64,19000.0,26.4188,26.4655,26.4121,26.4455,19000.0
2010-07-28 11:30:00,39.64,39.65,39.59,39.65,25900.0,26.4455,26.4521,26.4121,26.4521,25900.0
2010-07-28 11:35:00,39.64,39.72,39.64,39.69,27300.0,26.4455,26.4988,26.4455,26.4788,27300.0
2010-07-28 11:40:00,39.69,39.72,39.69,39.72,36800.0,26.4788,26.4988,26.4788,26.4988,36800.0
2010-07-28 11:45:00,39.72,39.78,39.7,39.72,32600.0,26.4988,26.5389,26.4855,26.4988,32600.0
2010-07-28 11:50:00,39.7,39.75,39.69,39.71,32200.0,26.4855,26.5188,26.4788,26.4922,32200.0
2010-07-28 11:55:00,39.71,39.74,39.7,39.7,13900.0,26.4922,26.5122,26.4855,26.4855,13900.0
2010-07-28 12:00:00,39.7,39.72,39.7,39.71,39200.0,26.4855,26.4988,26.4855,26.4922,39200.0
2010-07-28 12:05:00,39.71,39.72,39.7,39.72,28000.0,26.4922,26.4988,26.4855,26.4988,28000.0
2010-07-28 12:10:00,39.71,39.72,39.71,39.72,17000.0,26.4922,26.4988,26.4922,26.4988,17000.0
2010-07-28 12:15:00,39.72,39.78,39.71,39.77,16600.0,26.4988,26.5389,26.4922,26.5322,16600.0
2010-07-28 12:20:00,39.78,39.78,39.73,39.73,14700.0,26.5389,26.5389,26.5055,26.5055,14700.0
2010-07-28 12:25:00,39.72,39.76,39.7,39.7,16200.0,26.4988,26.5255,26.4855,26.4855,16200.0
2010-07-28 12:30:00,39.7,39.77,39.7,39.77,20300.0,26.4855,26.5322,26.4855,26.5322,20300.0
2010-07-28 12:35:00,39.77,39.78,39.75,39.75,24900.0,26.5322,26.5389,26.5188,26.5188,24900.0
2010-07-28 12:40:00,39.75,39.78,39.75,39.75,22200.0,26.5188,26.5389,26.5188,26.5188,22200.0
2010-07-28 12:45:00,39.75,39.76,39.7,39.71,13900.0,26.5188,26.5255,26.4855,26.4922,13900.0
2010-07-28 12:50:00,39.7,39.8,39.7,39.8,28100.0,26.4855,26.5522,26.4855,26.5522,28100.0
2010-07-28 12:55:00,39.8,39.91,39.8,39.91,17500.0,26.5522,26.6256,26.5522,26.6256,17500.0
2010-07-28 13:00:00,39.91,39.93,39.89,39.92,21200.0,26.6256,26.6389,26.6122,26.6323,21200.0
2010-07-28 13:05:00,39.9,39.91,39.82,39.88,24500.0,26.6189,26.6256,26.5655,26.6056,24500.0
2010-07-28 13:10:00,39.88,39.92,39.84,39.88,23800.0,26.6056,26.6323,26.5789,26.6056,23800.0
2010-07-28 13:15:00,39.88,39.94,39.83,39.83,29500.0,26.6056,26.6456,26.5722,26.5722,29500.0
2010-07-28 13:20:00,39.83,39.83,39.74,39.76,33400.0,26.5722,26.5722,26.5122,26.5255,33400.0
2010-07-28 13:25:00,39.76,39.76,39.69,39.71,25900.0,26.5255,26.5255,26.4788,26.4922,25900.0
2010-07-28 13:30:00,39.71,39.79,39.67,39.79,21800.0,26.4922,26.5455,26.4655,26.5455,21800.0
2010-07-28 13:35:00,39.79,39.85,39.79,39.81,24700.0,26.5455,26.5856,26.5455,26.5589,24700.0
2010-07-28 13:40:00,39.81,39.81,39.72,39.75,16400.0,26.5589,26.5589,26.4988,26.5188,16400.0
2010-07-28 13:45:00,39.75,39.78,39.68,39.78,19000.0,26.5188,26.5389,26.4721,26.5389,19000.0
2010-07-28 13:50:00,39.77,39.84,39.74,39.81,15000.0,26.5322,26.5789,26.5122,26.5589,15000.0
2010-07-28 13:55:00,39.8,39.8,39.76,39.78,8500.0,26.5522,26.5522,26.5255,26.5389,8500.0
2010-07-28 14:00:00,39.77,39.81,39.72,39.81,41200.0,26.5322,26.5589,26.4988,26.5589,41200.0
2010-07-28 14:05:00,39.81,39.85,39.79,39.82,27200.0,26.5589,26.5856,26.5455,26.5655,27200.0
2010-07-28 14:10:00,39.81,39.83,39.76,39.81,27700.0,26.5589,26.5722,26.5255,26.5589,27700.0
2010-07-28 14:15:00,39.82,39.82,39.68,39.68,42200.0,26.5655,26.5655,26.4721,26.4721,42200.0
2010-07-28 14:20:00,39.67,39.7,39.64,39.66,26800.0,26.4655,26.4855,26.4455,26.4588,26800.0
2010-07-28 14:25:00,39.66,39.68,39.61,39.67,24400.0,26.4588,26.4721,26.4254,26.4655,24400.0
2010-07-28 14:30:00,39.66,39.71,39.66,39.7,17300.0,26.4588,26.4922,26.4588,26.4855,17300.0
2010-07-28 14:35:00,39.7,39.74,39.69,39.69,14100.0,26.4855,26.5122,26.4788,26.4788,14100.0
2010-07-28 14:40:00,39.69,39.69,39.61,39.61,9700.0,26.4788,26.4788,26.4254,26.4254,9700.0
2010-07-28 14:45:00,39.61,39.62,39.53,39.53,20200.0,26.4254,26.4321,26.3721,26.3721,20200.0
2010-07-28 14:50:00,39.54,39.61,39.54,39.59,27400.0,26.3787,26.4254,26.3787,26.4121,27400.0
2010-07-28 14:55:00,39.6,39.62,39.54,39.56,16500.0,26.4188,26.4321,26.3787,26.3921,16500.0
2010-07-28 15:00:00,39.56,39.58,39.48,39.48,40600.0,26.3921,26.4054,26.3387,26.3387,40600.0
2010-07-28 15:05:00,39.48,39.53,39.43,39.43,125400.0,26.3387,26.3721,26.3054,26.3054,125400.0
2010-07-28 15:10:00,39.43,39.46,39.39,39.43,34800.0,26.3054,26.3254,26.2787,26.3054,34800.0
2010-07-28 15:15:00,39.43,39.48,39.42,39.46,26900.0,26.3054,26.3387,26.2987,26.3254,26900.0
2010-07-28 15:20:00,39.45,39.53,39.43,39.53,32000.0,26.3187,26.3721,26.3054,26.3721,32000.0
2010-07-28 15:25:00,39.53,39.57,39.51,39.56,40700.0,26.3721,26.3988,26.3587,26.3921,40700.0
2010-07-28 15:30:00,39.56,39.6,39.54,39.55,50600.0,26.3921,26.4188,26.3787,26.3854,50600.0
2010-07-28 15:35:00,39.55,39.59,39.52,39.52,34600.0,26.3854,26.4121,26.3654,26.3654,34600.0
2010-07-28 15:40:00,39.51,39.58,39.5,39.57,56600.0,26.3587,26.4054,26.3521,26.3988,56600.0
2010-07-28 15:45:00,39.57,39.58,39.54,39.55,48800.0,26.3988,26.4054,26.3787,26.3854,48800.0
2010-07-28 15:50:00,39.56,39.57,39.46,39.51,81300.0,26.3921,26.3988,26.3254,26.3587,81300.0
2010-07-28 15:55:00,39.5,39.56,39.49,39.54,132500.0,26.3521,26.3921,26.3454,26.3787,132500.0
2010-07-29 09:30:00,39.81,40.05,39.81,39.83,61200.0,26.5589,26.719,26.5589,26.5722,61200.0
2010-07-29 09:35:00,39.85,40.0,39.83,40.0,30500.0,26.5856,26.6856,26.5722,26.6856,30500.0
2010-07-29 09:40:00,39.99,40.03,39.94,40.0,47900.0,26.679,26.7056,26.6456,26.6856,47900.0
2010-07-29 09:45:00,40.02,40.05,39.86,39.92,54800.0,26.699,26.719,26.5922,26.6323,54800.0
2010-07-29 09:50:00,39.95,39.95,39.68,39.73,32300.0,26.6523,26.6523,26.4721,26.5055,32300.0
2010-07-29 09:55:00,39.77,39.79,39.69,39.76,18400.0,26.5322,26.5455,26.4788,26.5255,18400.0
2010-07-29 10:00:00,39.75,39.76,39.62,39.68,33200.0,26.5188,26.5255,26.4321,26.4721,33200.0
2010-07-29 10:05:00,39.68,39.72,39.61,39.71,28900.0,26.4721,26.4988,26.4254,26.4922,28900.0
2010-07-29 10:10:00,39.72,39.74,39.57,39.57,32600.0,26.4988,26.5122,26.3988,26.3988,32600.0
2010-07-29 10:15:00,39.56,39.68,39.53,39.53,63000.0,26.3921,26.4721,26.3721,26.3721,63000.0
2010-07-29 10:20:00,39.53,39.62,39.5,39.6,41800.0,26.3721,26.4321,26.3521,26.4188,41800.0
2010-07-29 10:25:00,39.61,39.61,39.55,39.59,23600.0,26.4254,26.4254,26.3854,26.4121,23600.0
2010-07-29 10:30:00,39.58,39.61,39.51,39.6,24000.0,26.4054,26.4254,26.3587,26.4188,24000.0
2010-07-29 10:35:00,39.59,39.6,39.47,39.5,25800.0,26.4121,26.4188,26.332,26.3521,25800.0
2010-07-29 10:40:00,39.48,39.5,39.43,39.48,28100.0,26.3387,26.3521,26.3054,26.3387,28100.0
2010-07-29 10:45:00,39.48,39.52,39.44,39.52,20900.0,26.3387,26.3654,26.312,26.3654,20900.0
2010-07-29 10:50:00,39.52,39.53,39.4,39.4,50000.0,26.3654,26.3721,26.2853,26.2853,50000.0
2010-07-29 10:55:00,39.4,39.41,39.34,39.35,36300.0,26.2853,26.292,26.2453,26.252,36300.0
2010-07-29 11:00:00,39.35,39.4,39.32,39.39,31800.0,26.252,26.2853,26.232,26.2787,31800.0
2010-07-29 11:05:00,39.38,39.38,39.29,39.3,23600.0,26.272,26.272,26.212,26.2186,23600.0
2010-07-29 11:10:00,39.3,39.36,39.26,39.31,21600.0,26.2186,26.2587,26.1919,26.2253,21600.0
2010-07-29 11:15:00,39.3,39.31,39.19,39.2,35800.0,26.2186,26.2253,26.1452,26.1519,35800.0
2010-07-29 11:20:00,39.2,39.26,39.15,39.26,33100.0,26.1519,26.1919,26.1186,26.1919,33100.0
2010-07-29 11:25:00,39.25,39.26,39.14,39.15,31800.0,26.1853,26.1919,26.1119,26.1186,31800.0
2010-07-29 11:30:00,39.14,39.15,39.06,39.12,42500.0,26.1119,26.1186,26.0585,26.0985,42500.0
2010-07-29 11:35:00,39.12,39.14,39.06,39.1,25500.0,26.0985,26.1119,26.0585,26.0852,25500.0
2010-07-29 11:40:00,39.12,39.14,39.08,39.08,21400.0,26.0985,26.1119,26.0719,26.0719,21400.0
2010-07-29 11:45:00,39.07,39.12,39.03,39.07,26500.0,26.0652,26.0985,26.0385,26.0652,26500.0
2010-07-29 11:50:00,39.08,39.15,39.08,39.09,33200.0,26.0719,26.1186,26.0719,26.0785,33200.0
2010-07-29 11:55:00,39.09,39.1,39.01,39.01,29400.0,26.0785,26.0852,26.0252,26.0252,29400.0
2010-07-29 12:00:00,39.02,39.03,38.96,38.99,58900.0,26.0318,26.0385,25.9918,26.0118,58900.0
2010-07-29 12:05:00,38.98,39.01,38.96,39.01,34200.0,26.0051,26.0252,25.9918,26.0252,34200.0
2010-07-29 12:10:00,39.02,39.03,38.97,39.01,44000.0,26.0318,26.0385,25.9985,26.0252,44000.0
2010-07-29 12:15:00,39.01,39.05,38.98,39.03,26500.0,26.0252,26.0518,26.0051,26.0385,26500.0
2010-07-29 12:20:00,39.03,39.05,38.99,39.01,19600.0,26.0385,26.0518,26.0118,26.0252,19600.0
2010-07-29 12:25:00,39.01,39.03,38.97,39.02,23800.0,26.0252,26.0385,25.9985,26.0318,23800.0
2010-07-29 12:30:00,39.02,39.05,38.96,38.98,22200.0,26.0318,26.0518,25.9918,26.0051,22200.0
2010-07-29 12:35:00,38.97,38.99,38.9,38.91,29800.0,25.9985,26.0118,25.9518,25.9584,29800.0
2010-07-29 12:40:00,38.9,38.91,38.87,38.9,22200.0,25.9518,25.9584,25.9318,25.9518,22200.0
2010-07-29 12:45:00,38.91,38.91,38.82,38.84,25000.0,25.9584,25.9584,25.8984,25.9117,25000.0
2010-07-29 12:50:00,38.83,38.91,38.82,38.89,26500.0,25.9051,25.9584,25.8984,25.9451,26500.0
2010-07-29 12:55:00,38.89,38.96,38.89,38.96,24300.0,25.9451,25.9918,25.9451,25.9918,24300.0
2010-07-29 13:00:00,38.97,39.01,38.94,38.98,27400.0,25.9985,26.0252,25.9785,26.0051,27400.0
2010-07-29 13:05:00,38.99,39.03,38.99,39.03,18900.0,26.0118,26.0385,26.0118,26.0385,18900.0
2010-07-29 13:10:00,39.02,39.21,38.99,39.21,57900.0,26.0318,26.1586,26.0118,26.1586,57900.0
2010-07-29 13:15:00,39.21,39.23,39.15,39.18,20700.0,26.1586,26.1719,26.1186,26.1386,20700.0
2010-07-29 13:20:00,39.18,39.21,39.11,39.12,24200.0,26.1386,26.1586,26.0919,26.0985,24200.0
2010-07-29 13:25:00,39.13,39.31,39.12,39.31,29800.0,26.1052,26.2253,26.0985,26.2253,29800.0
2010-07-29 13:30:00,39.31,39.32,39.28,39.31,51100.0,26.2253,26.232,26.2053,26.2253,51100.0
2010-07-29 13:35:00,39.31,39.33,39.3,39.32,15800.0,26.2253,26.2386,26.2186,26.232,15800.0
2010-07-29 13:40:00,39.31,39.31,39.28,39.29,8300.0,26.2253,26.2253,26.2053,26.212,8300.0
2010-07-29 13:45:00,39.3,39.31,39.24,39.3,19900.0,26.2186,26.2253,26.1786,26.2186,19900.0
2010-07-29 13:50:00,39.29,39.33,39.28,39.3,21900.0,26.212,26.2386,26.2053,26.2186,21900.0
2010-07-29 13:55:00,39.3,39.3,39.22,39.22,11100.0,26.2186,26.2186,26.1653,26.1653,11100.0
2010-07-29 14:00:00,39.22,39.29,39.22,39.25,35500.0,26.1653,26.212,26.1653,26.1853,35500.0
2010-07-29 14:05:00,39.25,39.26,39.18,39.19,17000.0,26.1853,26.1919,26.1386,26.1452,17000.0
2010-07-29 14:10:00,39.18,39.28,39.15,39.27,21000.0,26.1386,26.2053,26.1186,26.1986,21000.0
2010-07-29 14:15:00,39.27,39.32,39.24,39.3,30500.0,26.1986,26.232,26.1786,26.2186,30500.0
2010-07-29 14:20:00,39.3,39.4,39.29,39.36,32900.0,26.2186,26.2853,26.212,26.2587,32900.0
2010-07-29 14:25:00,39.35,39.44,39.32,39.42,24500.0,26.252,26.312,26.232,26.2987,24500.0
2010-07-29 14:30:00,39.43,39.45,39.32,39.33,23400.0,26.3054,26.3187,26.232,26.2386,23400.0
2010-07-29 14:35:00,39.33,39.44,39.33,39.4,24500.0,26.2386,26.312,26.2386,26.2853,24500.0
2010-07-29 14:40:00,39.4,39.46,39.37,39.37,22900.0,26.2853,26.3254,26.2653,26.2653,22900.0
2010-07-29 14:45:00,39.38,39.48,39.38,39.46,22200.0,26.272,26.3387,26.272,26.3254,22200.0
2010-07-29 14:50:00,39.46,39.49,39.39,39.39,25300.0,26.3254,26.3454,26.2787,26.2787,25300.0
2010-07-29 14:55:00,39.39,39.4,39.32,39.39,23600.0,26.2787,26.2853,26.232,26.2787,23600.0
2010-07-29 15:00:00,39.39,39.39,39.32,39.37,27200.0,26.2787,26.2787,26.232,26.2653,27200.0
2010-07-29 15:05:00,39.38,39.42,39.3,39.31,35100.0,26.272,26.2987,26.2186,26.2253,35100.0
2010-07-29 15:10:00,39.32,39.44,39.32,39.4,25500.0,26.232,26.312,26.232,26.2853,25500.0
2010-07-29 15:15:00,39.39,39.45,39.36,39.42,24200.0,26.2787,26.3187,26.2587,26.2987,24200.0
2010-07-29 15:20:00,39.43,39.45,39.37,39.43,34800.0,26.3054,26.3187,26.2653,26.3054,34800.0
2010-07-29 15:25:00,39.43,39.43,39.38,39.39,24700.0,26.3054,26.3054,26.272,26.2787,24700.0
2010-07-29 15:30:00,39.4,39.4,39.28,39.32,53400.0,26.2853,26.2853,26.2053,26.232,53400.0
2010-07-29 15:35:00,39.31,39.38,39.29,39.31,62100.0,26.2253,26.272,26.212,26.2253,62100.0
2010-07-29 15:40:00,39.32,39.32,39.23,39.29,66200.0,26.232,26.232,26.1719,26.212,66200.0
2010-07-29 15:45:00,39.29,39.29,39.15,39.2,105300.0,26.212,26.212,26.1186,26.1519,105300.0
2010-07-29 15:50:00,39.2,39.24,39.16,39.19,101300.0,26.1519,26.1786,26.1252,26.1452,101300.0
2010-07-29 15:55:00,39.2,39.21,39.14,39.16,146300.0,26.1519,26.1586,26.1119,26.1252,146300.0
2010-07-30 09:30:00,38.72,38.98,38.63,38.77,64500.0,25.8317,26.0051,25.7716,25.865,64500.0
2010-07-30 09:35:00,38.76,38.81,38.64,38.75,32900.0,25.8584,25.8917,25.7783,25.8517,32900.0
2010-07-30 09:40:00,38.74,39.09,38.73,38.85,41700.0,25.845,26.0785,25.8384,25.9184,41700.0
2010-07-30 09:45:00,38.87,38.93,38.74,38.78,29500.0,25.9318,25.9718,25.845,25.8717,29500.0
2010-07-30 09:50:00,38.77,38.84,38.68,38.79,33400.0,25.865,25.9117,25.805,25.8784,33400.0
2010-07-30 09:55:00,38.81,38.99,38.81,38.81,37700.0,25.8917,26.0118,25.8917,25.8917,37700.0
2010-07-30 10:00:00,38.8,39.06,38.78,38.98,40300.0,25.8851,26.0585,25.8717,26.0051,40300.0
2010-07-30 10:05:00,38.99,39.04,38.97,39.01,35600.0,26.0118,26.0452,25.9985,26.0252,35600.0
2010-07-30 10:10:00,39.01,39.08,38.99,39.06,24100.0,26.0252,26.0719,26.0118,26.0585,24100.0
2010-07-30 10:15:00,39.06,39.06,38.98,39.05,29200.0,26.0585,26.0585,26.0051,26.0518,29200.0
2010-07-30 10:20:00,39.06,39.09,38.99,39.0,28700.0,26.0585,26.0785,26.0118,26.0185,28700.0
2010-07-30 10:25:00,39.0,39.06,38.99,39.03,10300.0,26.0185,26.0585,26.0118,26.0385,10300.0
2010-07-30 10:30:00,39.03,39.15,39.03,39.09,26800.0,26.0385,26.1186,26.0385,26.0785,26800.0
2010-07-30 10:35:00,39.09,39.17,39.09,39.13,24900.0,26.0785,26.1319,26.0785,26.1052,24900.0
2010-07-30 10:40:00,39.14,39.22,39.14,39.16,32900.0,26.1119,26.1653,26.1119,26.1252,32900.0
2010-07-30 10:45:00,39.17,39.22,39.17,39.19,37800.0,26.1319,26.1653,26.1319,26.1452,37800.0
2010-07-30 10:50:00,39.19,39.2,39.09,39.09,28100.0,26.1452,26.1519,26.0785,26.0785,28100.0
2010-07-30 10:55:00,39.09,39.14,39.07,39.1,23000.0,26.0785,26.1119,26.0652,26.0852,23000.0
2010-07-30 11:00:00,39.09,39.13,39.06,39.11,17300.0,26.0785,26.1052,26.0585,26.0919,17300.0
2010-07-30 11:05:00,39.1,39.13,39.06,39.12,14300.0,26.0852,26.1052,26.0585,26.0985,14300.0
2010-07-30 11:10:00,39.12,39.13,39.04,39.05,25000.0,26.0985,26.1052,26.0452,26.0518,25000.0
2010-07-30 11:15:00,39.05,39.06,38.99,39.01,22200.0,26.0518,26.0585,26.0118,26.0252,22200.0
2010-07-30 11:20:00,39.0,39.06,38.95,38.97,38400.0,26.0185,26.0585,25.9851,25.9985,38400.0
2010-07-30 11:25:00,38.97,39.07,38.96,39.03,24200.0,25.9985,26.0652,25.9918,26.0385,24200.0
2010-07-30 11:30:00,39.03,39.09,39.01,39.02,17400.0,26.0385,26.0785,26.0252,26.0318,17400.0
2010-07-30 11:35:00,39.03,39.09,38.98,39.09,16500.0,26.0385,26.0785,26.0051,26.0785,16500.0
2010-07-30 11:40:00,39.09,39.09,38.95,39.01,30100.0,26.0785,26.0785,25.9851,26.0252,30100.0
2010-07-30 11:45:00,39.01,39.04,38.91,38.98,22700.0,26.0252,26.0452,25.9584,26.0051,22700.0
2010-07-30 11:50:00,38.99,39.1,38.98,39.03,34900.0,26.0118,26.0852,26.0051,26.0385,34900.0
2010-07-30 11:55:00,39.03,39.06,38.97,39.05,17300.0,26.0385,26.0585,25.9985,26.0518,17300.0
2010-07-30 12:00:00,39.05,39.07,39.01,39.04,15300.0,26.0518,26.0652,26.0252,26.0452,15300.0
2010-07-30 12:05:00,39.05,39.09,39.03,39.09,14800.0,26.0518,26.0785,26.0385,26.0785,14800.0
2010-07-30 12:10:00,39.08,39.08,38.97,39.06,21400.0,26.0719,26.0719,25.9985,26.0585,21400.0
2010-07-30 12:15:00,39.04,39.07,39.01,39.01,14600.0,26.0452,26.0652,26.0252,26.0252,14600.0
2010-07-30 12:20:00,39.0,39.05,38.98,39.02,12300.0,26.0185,26.0518,26.0051,26.0318,12300.0
2010-07-30 12:25:00,39.03,39.11,39.01,39.01,20400.0,26.0385,26.0919,26.0252,26.0252,20400.0
2010-07-30 12:30:00,39.01,39.08,39.01,39.06,38900.0,26.0252,26.0719,26.0252,26.0585,38900.0
2010-07-30 12:35:00,39.07,39.1,39.06,39.07,11800.0,26.0652,26.0852,26.0585,26.0652,11800.0
2010-07-30 12:40:00,39.07,39.1,39.05,39.09,9100.0,26.0652,26.0852,26.0518,26.0785,9100.0
2010-07-30 12:45:00,39.09,39.1,39.04,39.09,9000.0,26.0785,26.0852,26.0452,26.0785,9000.0
2010-07-30 12:50:00,39.08,39.09,39.05,39.07,6300.0,26.0719,26.0785,26.0518,26.0652,6300.0
2010-07-30 12:55:00,39.08,39.1,39.05,39.08,9000.0,26.0719,26.0852,26.0518,26.0719,9000.0
2010-07-30 13:00:00,39.08,39.12,39.08,39.11,9500.0,26.0719,26.0985,26.0719,26.0919,9500.0
2010-07-30 13:05:00,39.12,39.15,39.1,39.1,8100.0,26.0985,26.1186,26.0852,26.0852,8100.0
2010-07-30 13:10:00,39.1,39.1,39.01,39.03,25200.0,26.0852,26.0852,26.0252,26.0385,25200.0
2010-07-30 13:15:00,39.03,39.06,38.93,38.96,18800.0,26.0385,26.0585,25.9718,25.9918,18800.0
2010-07-30 13:20:00,38.97,38.98,38.91,38.93,18200.0,25.9985,26.0051,25.9584,25.9718,18200.0
2010-07-30 13:25:00,38.93,38.97,38.9,38.91,14700.0,25.9718,25.9985,25.9518,25.9584,14700.0
2010-07-30 13:30:00,38.9,38.93,38.88,38.91,21500.0,25.9518,25.9718,25.9384,25.9584,21500.0
2010-07-30 13:35:00,38.9,38.9,38.83,38.86,12800.0,25.9518,25.9518,25.9051,25.9251,12800.0
2010-07-30 13:40:00,38.85,38.9,38.83,38.84,20000.0,25.9184,25.9518,25.9051,25.9117,20000.0
2010-07-30 13:45:00,38.84,38.85,38.81,38.82,23300.0,25.9117,25.9184,25.8917,25.8984,23300.0
2010-07-30 13:50:00,38.82,38.85,38.79,38.79,20300.0,25.8984,25.9184,25.8784,25.8784,20300.0
2010-07-30 13:55:00,38.78,38.79,38.68,38.7,56500.0,25.8717,25.8784,25.805,25.8183,56500.0
2010-07-30 14:00:00,38.7,38.77,38.7,38.72,31000.0,25.8183,25.865,25.8183,25.8317,31000.0
2010-07-30 14:05:00,38.72,38.82,38.72,38.79,14000.0,25.8317,25.8984,25.8317,25.8784,14000.0
2010-07-30 14:10:00,38.8,38.87,38.8,38.84,25900.0,25.8851,25.9318,25.8851,25.9117,25900.0
2010-07-30 14:15:00,38.84,38.97,38.84,38.95,24400.0,25.9117,25.9985,25.9117,25.9851,24400.0
2010-07-30 14:20:00,38.95,38.99,38.94,38.95,17400.0,25.9851,26.0118,25.9785,25.9851,17400.0
2010-07-30 14:25:00,38.95,39.0,38.91,38.96,38900.0,25.9851,26.0185,25.9584,25.9918,38900.0
2010-07-30 14:30:00,38.97,39.0,38.93,39.0,29700.0,25.9985,26.0185,25.9718,26.0185,29700.0
2010-07-30 14:35:00,38.99,39.0,38.94,38.94,23600.0,26.0118,26.0185,25.9785,25.9785,23600.0
2010-07-30 14:40:00,38.95,39.05,38.94,39.03,29100.0,25.9851,26.0518,25.9785,26.0385,29100.0
2010-07-30 14:45:00,39.03,39.05,38.99,39.04,26700.0,26.0385,26.0518,26.0118,26.0452,26700.0
2010-07-30 14:50:00,39.04,39.07,39.01,39.02,35600.0,26.0452,26.0652,26.0252,26.0318,35600.0
2010-07-30 14:55:00,39.02,39.04,38.98,39.01,35100.0,26.0318,26.0452,26.0051,26.0252,35100.0
2010-07-30 15:00:00,39.02,39.04,38.97,39.01,38500.0,26.0318,26.0452,25.9985,26.0252,38500.0
2010-07-30 15:05:00,39.01,39.11,38.98,39.1,29300.0,26.0252,26.0919,26.0051,26.0852,29300.0
2010-07-30 15:10:00,39.1,39.12,39.08,39.1,44600.0,26.0852,26.0985,26.0719,26.0852,44600.0
2010-07-30 15:15:00,39.1,39.19,39.1,39.17,46500.0,26.0852,26.1452,26.0852,26.1319,46500.0
2010-07-30 15:20:00,39.18,39.26,39.15,39.24,79600.0,26.1386,26.1919,26.1186,26.1786,79600.0
2010-07-30 15:25:00,39.24,39.29,39.22,39.26,55900.0,26.1786,26.212,26.1653,26.1919,55900.0
2010-07-30 15:30:00,39.26,39.29,39.19,39.23,49500.0,26.1919,26.212,26.1452,26.1719,49500.0
2010-07-30 15:35:00,39.23,39.24,39.17,39.2,58300.0,26.1719,26.1786,26.1319,26.1519,58300.0
2010-07-30 15:40:00,39.19,39.25,39.18,39.2,37000.0,26.1452,26.1853,26.1386,26.1519,37000.0
2010-07-30 15:45:00,39.21,39.29,39.12,39.15,86700.0,26.1586,26.212,26.0985,26.1186,86700.0
2010-07-30 15:50:00,39.15,39.2,39.13,39.18,124100.0,26.1186,26.1519,26.1052,26.1386,124100.0
2010-07-30 15:55:00,39.18,39.2,39.11,39.12,156400.0,26.1386,26.1519,26.0919,26.0985,156400.0
2010-08-02 09:30:00,39.72,39.94,39.56,39.84,13800.0,26.4988,26.6456,26.3921,26.5789,13800.0
2010-08-02 09:35:00,39.77,39.77,39.63,39.74,67300.0,26.5322,26.5322,26.4388,26.5122,67300.0
2010-08-02 09:40:00,39.74,39.74,39.63,39.72,22800.0,26.5122,26.5122,26.4388,26.4988,22800.0
2010-08-02 09:45:00,39.72,39.75,39.65,39.75,22300.0,26.4988,26.5188,26.4521,26.5188,22300.0
2010-08-02 09:50:00,39.75,39.83,39.75,39.82,22800.0,26.5188,26.5722,26.5188,26.5655,22800.0
2010-08-02 09:55:00,39.83,39.86,39.81,39.84,18100.0,26.5722,26.5922,26.5589,26.5789,18100.0
2010-08-02 10:00:00,39.84,40.02,39.84,40.01,74500.0,26.5789,26.699,26.5789,26.6923,74500.0
2010-08-02 10:05:00,40.01,40.03,39.96,40.02,20000.0,26.6923,26.7056,26.6589,26.699,20000.0
2010-08-02 10:10:00,39.99,40.03,39.98,40.02,17300.0,26.679,26.7056,26.6723,26.699,17300.0
2010-08-02 10:15:00,40.04,40.13,40.02,40.1,29800.0,26.7123,26.7724,26.699,26.7523,29800.0
2010-08-02 10:20:00,40.1,40.13,40.05,40.07,19800.0,26.7523,26.7724,26.719,26.7323,19800.0
2010-08-02 10:25:00,40.07,40.13,40.07,40.08,24100.0,26.7323,26.7724,26.7323,26.739,24100.0
2010-08-02 10:30:00,40.09,40.13,40.03,40.12,19100.0,26.7457,26.7724,26.7056,26.7657,19100.0
2010-08-02 10:35:00,40.13,40.18,40.12,40.15,31900.0,26.7724,26.8057,26.7657,26.7857,31900.0
2010-08-02 10:40:00,40.14,40.19,40.11,40.16,26300.0,26.779,26.8124,26.759,26.7924,26300.0
2010-08-02 10:45:00,40.16,40.19,40.1,40.11,29900.0,26.7924,26.8124,26.7523,26.759,29900.0
2010-08-02 10:50:00,40.11,40.18,40.11,40.15,20600.0,26.759,26.8057,26.759,26.7857,20600.0
2010-08-02 10:55:00,40.15,40.19,40.15,40.18,19600.0,26.7857,26.8124,26.7857,26.8057,19600.0
2010-08-02 11:00:00,40.19,40.19,40.15,40.19,19000.0,26.8124,26.8124,26.7857,26.8124,19000.0
2010-08-02 11:05:00,40.19,40.2,40.15,40.17,18700.0,26.8124,26.8191,26.7857,26.799,18700.0
2010-08-02 11:10:00,40.16,40.17,40.12,40.12,14900.0,26.7924,26.799,26.7657,26.7657,14900.0
2010-08-02 11:15:00,40.13,40.16,40.1,40.15,13200.0,26.7724,26.7924,26.7523,26.7857,13200.0
2010-08-02 11:20:00,40.16,40.19,40.15,40.18,13800.0,26.7924,26.8124,26.7857,26.8057,13800.0
2010-08-02 11:25:00,40.18,40.24,40.18,40.21,26800.0,26.8057,26.8457,26.8057,26.8257,26800.0
2010-08-02 11:30:00,40.22,40.26,40.22,40.25,37100.0,26.8324,26.8591,26.8324,26.8524,37100.0
2010-08-02 11:35:00,40.26,40.28,40.22,40.24,19100.0,26.8591,26.8724,26.8324,26.8457,19100.0
2010-08-02 11:40:00,40.24,40.24,40.13,40.14,41100.0,26.8457,26.8457,26.7724,26.779,41100.0
2010-08-02 11:45:00,40.14,40.19,40.13,40.19,50600.0,26.779,26.8124,26.7724,26.8124,50600.0
2010-08-02 11:50:00,40.2,40.25,40.19,40.24,39500.0,26.8191,26.8524,26.8124,26.8457,39500.0
2010-08-02 11:55:00,40.25,40.26,40.23,40.24,15400.0,26.8524,26.8591,26.8391,26.8457,15400.0
2010-08-02 12:00:00,40.24,40.24,40.17,40.17,20200.0,26.8457,26.8457,26.799,26.799,20200.0
2010-08-02 12:05:00,40.15,40.17,40.14,40.16,11500.0,26.7857,26.799,26.779,26.7924,11500.0
2010-08-02 12:10:00,40.16,40.17,40.12,40.13,17200.0,26.7924,26.799,26.7657,26.7724,17200.0
2010-08-02 12:15:00,40.13,40.16,40.13,40.16,10100.0,26.7724,26.7924,26.7724,26.7924,10100.0
2010-08-02 12:20:00,40.16,40.18,40.12,40.13,13400.0,26.7924,26.8057,26.7657,26.7724,13400.0
2010-08-02 12:25:00,40.13,40.13,40.09,40.09,17200.0,26.7724,26.7724,26.7457,26.7457,17200.0
2010-08-02 12:30:00,40.1,40.14,40.08,40.09,12700.0,26.7523,26.779,26.739,26.7457,12700.0
2010-08-02 12:35:00,40.09,40.11,40.08,40.09,12300.0,26.7457,26.759,26.739,26.7457,12300.0
2010-08-02 12:40:00,40.09,40.12,40.07,40.11,14900.0,26.7457,26.7657,26.7323,26.759,14900.0
2010-08-02 12:45:00,40.1,40.1,40.04,40.08,24400.0,26.7523,26.7523,26.7123,26.739,24400.0
2010-08-02 12:50:00,40.06,40.15,40.06,40.15,15200.0,26.7257,26.7857,26.7257,26.7857,15200.0
2010-08-02 12:55:00,40.15,40.16,40.12,40.14,13700.0,26.7857,26.7924,26.7657,26.779,13700.0
2010-08-02 13:00:00,40.15,40.23,40.14,40.23,17200.0,26.7857,26.8391,26.779,26.8391,17200.0
2010-08-02 13:05:00,40.24,40.24,40.19,40.19,29200.0,26.8457,26.8457,26.8124,26.8124,29200.0
2010-08-02 13:10:00,40.19,40.24,40.18,40.2,16100.0,26.8124,26.8457,26.8057,26.8191,16100.0
2010-08-02 13:15:00,40.21,40.24,40.15,40.21,53500.0,26.8257,26.8457,26.7857,26.8257,53500.0
2010-08-02 13:20:00,40.22,40.25,40.22,40.23,11000.0,26.8324,26.8524,26.8324,26.8391,11000.0
2010-08-02 13:25:00,40.22,40.22,40.19,40.19,9400.0,26.8324,26.8324,26.8124,26.8124,9400.0
2010-08-02 13:30:00,40.2,40.2,40.1,40.12,34000.0,26.8191,26.8191,26.7523,26.7657,34000.0
2010-08-02 13:35:00,40.12,40.17,40.11,40.17,14100.0,26.7657,26.799,26.759,26.799,14100.0
2010-08-02 13:40:00,40.18,40.21,40.17,40.19,28000.0,26.8057,26.8257,26.799,26.8124,28000.0
2010-08-02 13:45:00,40.2,40.24,40.18,40.18,17700.0,26.8191,26.8457,26.8057,26.8057,17700.0
2010-08-02 13:50:00,40.19,40.24,40.19,40.24,18000.0,26.8124,26.8457,26.8124,26.8457,18000.0
2010-08-02 13:55:00,40.24,40.27,40.23,40.25,19700.0,26.8457,26.8658,26.8391,26.8524,19700.0
2010-08-02 14:00:00,40.24,40.27,40.2,40.22,11500.0,26.8457,26.8658,26.8191,26.8324,11500.0
2010-08-02 14:05:00,40.22,40.23,40.2,40.23,12100.0,26.8324,26.8391,26.8191,26.8391,12100.0
2010-08-02 14:10:00,40.24,40.27,40.22,40.27,17600.0,26.8457,26.8658,26.8324,26.8658,17600.0
2010-08-02 14:15:00,40.26,40.27,40.21,40.23,18300.0,26.8591,26.8658,26.8257,26.8391,18300.0
2010-08-02 14:20:00,40.22,40.24,40.18,40.24,12300.0,26.8324,26.8457,26.8057,26.8457,12300.0
2010-08-02 14:25:00,40.24,40.24,40.19,40.2,13700.0,26.8457,26.8457,26.8124,26.8191,13700.0
2010-08-02 14:30:00,40.21,40.26,40.2,40.25,34500.0,26.8257,26.8591,26.8191,26.8524,34500.0
2010-08-02 14:35:00,40.24,40.3,40.23,40.3,26700.0,26.8457,26.8858,26.8391,26.8858,26700.0
2010-08-02 14:40:00,40.3,40.35,40.29,40.34,28800.0,26.8858,26.9191,26.8791,26.9125,28800.0
2010-08-02 14:45:00,40.35,40.35,40.3,40.32,24300.0,26.9191,26.9191,26.8858,26.8991,24300.0
2010-08-02 14:50:00,40.32,40.35,40.29,40.33,38700.0,26.8991,26.9191,26.8791,26.9058,38700.0
2010-08-02 14:55:00,40.33,40.37,40.3,40.37,30400.0,26.9058,26.9325,26.8858,26.9325,30400.0
2010-08-02 15:00:00,40.38,40.39,40.34,40.36,36800.0,26.9391,26.9458,26.9125,26.9258,36800.0
2010-08-02 15:05:00,40.36,40.39,40.36,40.38,31700.0,26.9258,26.9458,26.9258,26.9391,31700.0
2010-08-02 15:10:00,40.38,40.4,40.36,40.36,18600.0,26.9391,26.9525,26.9258,26.9258,18600.0
2010-08-02 15:15:00,40.36,40.39,40.33,40.39,27700.0,26.9258,26.9458,26.9058,26.9458,27700.0
2010-08-02 15:20:00,40.38,40.39,40.32,40.34,23400.0,26.9391,26.9458,26.8991,26.9125,23400.0
2010-08-02 15:25:00,40.34,40.36,40.33,40.34,30500.0,26.9125,26.9258,26.9058,26.9125,30500.0
2010-08-02 15:30:00,40.35,40.36,40.32,40.35,35900.0,26.9191,26.9258,26.8991,26.9191,35900.0
2010-08-02 15:35:00,40.35,40.38,40.29,40.29,43200.0,26.9191,26.9391,26.8791,26.8791,43200.0
2010-08-02 15:40:00,40.29,40.37,40.28,40.37,62900.0,26.8791,26.9325,26.8724,26.9325,62900.0
2010-08-02 15:45:00,40.37,40.37,40.28,40.29,74300.0,26.9325,26.9325,26.8724,26.8791,74300.0
2010-08-02 15:50:00,40.3,40.33,40.27,40.32,78700.0,26.8858,26.9058,26.8658,26.8991,78700.0
2010-08-02 15:55:00,40.32,40.33,40.27,40.3,161700.0,26.8991,26.9058,26.8658,26.8858,161700.0
2010-08-03 09:30:00,40.15,40.26,40.15,40.17,27100.0,26.7857,26.8591,26.7857,26.799,27100.0
2010-08-03 09:35:00,40.17,40.48,40.15,40.47,30400.0,26.799,27.0059,26.7857,26.9992,30400.0
2010-08-03 09:40:00,40.46,40.49,40.28,40.41,30400.0,26.9925,27.0125,26.8724,26.9592,30400.0
2010-08-03 09:45:00,40.4,40.49,40.3,40.31,41700.0,26.9525,27.0125,26.8858,26.8924,41700.0
2010-08-03 09:50:00,40.31,40.33,40.19,40.19,44500.0,26.8924,26.9058,26.8124,26.8124,44500.0
2010-08-03 09:55:00,40.19,40.26,40.13,40.13,28100.0,26.8124,26.8591,26.7724,26.7724,28100.0
2010-08-03 10:00:00,40.12,40.13,39.94,40.07,89200.0,26.7657,26.7724,26.6456,26.7323,89200.0
2010-08-03 10:05:00,40.06,40.16,40.03,40.14,29700.0,26.7257,26.7924,26.7056,26.779,29700.0
2010-08-03 10:10:00,40.13,40.13,39.89,39.92,40100.0,26.7724,26.7724,26.6122,26.6323,40100.0
2010-08-03 10:15:00,39.91,40.07,39.9,40.06,25800.0,26.6256,26.7323,26.6189,26.7257,25800.0
2010-08-03 10:20:00,40.06,40.14,40.03,40.1,25400.0,26.7257,26.779,26.7056,26.7523,25400.0
2010-08-03 10:25:00,40.1,40.12,40.03,40.03,16500.0,26.7523,26.7657,26.7056,26.7056,16500.0
2010-08-03 10:30:00,40.03,40.14,39.98,40.13,20600.0,26.7056,26.779,26.6723,26.7724,20600.0
2010-08-03 10:35:00,40.13,40.13,40.02,40.09,17700.0,26.7724,26.7724,26.699,26.7457,17700.0
2010-08-03 10:40:00,40.08,40.15,40.01,40.14,50500.0,26.739,26.7857,26.6923,26.779,50500.0
2010-08-03 10:45:00,40.14,40.22,40.14,40.19,25500.0,26.779,26.8324,26.779,26.8124,25500.0
2010-08-03 10:50:00,40.19,40.22,40.16,40.18,15600.0,26.8124,26.8324,26.7924,26.8057,15600.0
2010-08-03 10:55:00,40.18,40.27,40.18,40.27,13200.0,26.8057,26.8658,26.8057,26.8658,13200.0
2010-08-03 11:00:00,40.26,40.27,40.2,40.24,22600.0,26.8591,26.8658,26.8191,26.8457,22600.0
2010-08-03 11:05:00,40.23,40.24,40.21,40.23,18000.0,26.8391,26.8457,26.8257,26.8391,18000.0
2010-08-03 11:10:00,40.22,40.28,40.19,40.28,16100.0,26.8324,26.8724,26.8124,26.8724,16100.0
2010-08-03 11:15:00,40.27,40.32,40.27,40.31,21000.0,26.8658,26.8991,26.8658,26.8924,21000.0
2010-08-03 11:20:00,40.31,40.37,40.24,40.25,35000.0,26.8924,26.9325,26.8457,26.8524,35000.0
2010-08-03 11:25:00,40.24,40.29,40.23,40.27,18500.0,26.8457,26.8791,26.8391,26.8658,18500.0
2010-08-03 11:30:00,40.28,40.29,40.24,40.29,19000.0,26.8724,26.8791,26.8457,26.8791,19000.0
2010-08-03 11:35:00,40.28,40.32,40.26,40.32,20700.0,26.8724,26.8991,26.8591,26.8991,20700.0
2010-08-03 11:40:00,40.32,40.33,40.23,40.24,19500.0,26.8991,26.9058,26.8391,26.8457,19500.0
2010-08-03 11:45:00,40.24,40.24,40.18,40.22,22400.0,26.8457,26.8457,26.8057,26.8324,22400.0
2010-08-03 11:50:00,40.22,40.26,40.22,40.25,13300.0,26.8324,26.8591,26.8324,26.8524,13300.0
2010-08-03 11:55:00,40.25,40.27,40.23,40.23,14400.0,26.8524,26.8658,26.8391,26.8391,14400.0
2010-08-03 12:00:00,40.23,40.23,40.17,40.19,24000.0,26.8391,26.8391,26.799,26.8124,24000.0
2010-08-03 12:05:00,40.18,40.2,40.18,40.18,13700.0,26.8057,26.8191,26.8057,26.8057,13700.0
2010-08-03 12:10:00,40.18,40.19,40.14,40.16,23100.0,26.8057,26.8124,26.779,26.7924,23100.0
2010-08-03 12:15:00,40.15,40.17,40.11,40.11,23000.0,26.7857,26.799,26.759,26.759,23000.0
2010-08-03 12:20:00,40.11,40.12,40.05,40.1,25200.0,26.759,26.7657,26.719,26.7523,25200.0
2010-08-03 12:25:00,40.09,40.09,39.93,39.95,29500.0,26.7457,26.7457,26.6389,26.6523,29500.0
2010-08-03 12:30:00,39.95,40.04,39.95,40.03,29800.0,26.6523,26.7123,26.6523,26.7056,29800.0
2010-08-03 12:35:00,40.03,40.07,40.03,40.06,15800.0,26.7056,26.7323,26.7056,26.7257,15800.0
2010-08-03 12:40:00,40.07,40.07,40.03,40.03,13900.0,26.7323,26.7323,26.7056,26.7056,13900.0
2010-08-03 12:45:00,40.04,40.04,39.99,40.01,27400.0,26.7123,26.7123,26.679,26.6923,27400.0
2010-08-03 12:50:00,40.01,40.03,39.99,40.02,12200.0,26.6923,26.7056,26.679,26.699,12200.0
2010-08-03 12:55:00,40.02,40.04,40.01,40.03,21800.0,26.699,26.7123,26.6923,26.7056,21800.0
2010-08-03 13:00:00,40.03,40.04,39.95,39.98,25300.0,26.7056,26.7123,26.6523,26.6723,25300.0
2010-08-03 13:05:00,39.98,40.0,39.94,39.95,25100.0,26.6723,26.6856,26.6456,26.6523,25100.0
2010-08-03 13:10:00,39.95,39.98,39.93,39.98,18700.0,26.6523,26.6723,26.6389,26.6723,18700.0
2010-08-03 13:15:00,39.99,40.01,39.96,39.99,18000.0,26.679,26.6923,26.6589,26.679,18000.0
2010-08-03 13:20:00,40.0,40.02,39.96,40.0,20200.0,26.6856,26.699,26.6589,26.6856,20200.0
2010-08-03 13:25:00,40.0,40.03,39.97,40.01,49600.0,26.6856,26.7056,26.6656,26.6923,49600.0
2010-08-03 13:30:00,40.0,40.03,39.98,40.02,26500.0,26.6856,26.7056,26.6723,26.699,26500.0
2010-08-03 13:35:00,40.02,40.02,40.0,40.0,16500.0,26.699,26.699,26.6856,26.6856,16500.0
2010-08-03 13:40:00,40.01,40.03,40.01,40.02,16500.0,26.6923,26.7056,26.6923,26.699,16500.0
2010-08-03 13:45:00,40.02,40.04,40.01,40.01,18800.0,26.699,26.7123,26.6923,26.6923,18800.0
2010-08-03 13:50:00,40.01,40.02,39.97,40.02,19800.0,26.6923,26.699,26.6656,26.699,19800.0
2010-08-03 13:55:00,40.01,40.02,39.96,39.97,29700.0,26.6923,26.699,26.6589,26.6656,29700.0
2010-08-03 14:00:00,39.97,39.98,39.9,39.95,35300.0,26.6656,26.6723,26.6189,26.6523,35300.0
2010-08-03 14:05:00,39.94,39.95,39.93,39.95,18900.0,26.6456,26.6523,26.6389,26.6523,18900.0
2010-08-03 14:10:00,39.96,40.0,39.95,39.98,11700.0,26.6589,26.6856,26.6523,26.6723,11700.0
2010-08-03 14:15:00,39.99,40.06,39.99,40.04,27200.0,26.679,26.7257,26.679,26.7123,27200.0
2010-08-03 14:20:00,40.04,40.04,39.99,40.01,22000.0,26.7123,26.7123,26.679,26.6923,22000.0
2010-08-03 14:25:00,40.02,40.08,40.0,40.02,60300.0,26.699,26.739,26.6856,26.699,60300.0
2010-08-03 14:30:00,40.02,40.04,39.99,40.04,26500.0,26.699,26.7123,26.679,26.7123,26500.0
2010-08-03 14:35:00,40.04,40.05,39.99,40.01,25800.0,26.7123,26.719,26.679,26.6923,25800.0
2010-08-03 14:40:00,40.0,40.01,39.96,39.97,26000.0,26.6856,26.6923,26.6589,26.6656,26000.0
2010-08-03 14:45:00,39.96,39.98,39.95,39.95,29600.0,26.6589,26.6723,26.6523,26.6523,29600.0
2010-08-03 14:50:00,39.96,40.01,39.94,40.01,25400.0,26.6589,26.6923,26.6456,26.6923,25400.0
2010-08-03 14:55:00,40.0,40.01,39.93,39.94,51000.0,26.6856,26.6923,26.6389,26.6456,51000.0
2010-08-03 15:00:00,39.94,39.95,39.89,39.89,49500.0,26.6456,26.6523,26.6122,26.6122,49500.0
2010-08-03 15:05:00,39.89,39.9,39.78,39.79,91100.0,26.6122,26.6189,26.5389,26.5455,91100.0
2010-08-03 15:10:00,39.79,39.83,39.79,39.81,103200.0,26.5455,26.5722,26.5455,26.5589,103200.0
2010-08-03 15:15:00,39.81,39.86,39.81,39.85,30400.0,26.5589,26.5922,26.5589,26.5856,30400.0
2010-08-03 15:20:00,39.85,39.85,39.79,39.79,32500.0,26.5856,26.5856,26.5455,26.5455,32500.0
2010-08-03 15:25:00,39.8,39.8,39.71,39.74,103700.0,26.5522,26.5522,26.4922,26.5122,103700.0
2010-08-03 15:30:00,39.73,39.81,39.72,39.8,73900.0,26.5055,26.5589,26.4988,26.5522,73900.0
2010-08-03 15:35:00,39.81,39.81,39.74,39.74,72300.0,26.5589,26.5589,26.5122,26.5122,72300.0
2010-08-03 15:40:00,39.74,39.77,39.65,39.67,117400.0,26.5122,26.5322,26.4521,26.4655,117400.0
2010-08-03 15:45:00,39.68,39.72,39.66,39.71,129400.0,26.4721,26.4988,26.4588,26.4922,129400.0
2010-08-03 15:50:00,39.71,39.79,39.71,39.77,155500.0,26.4922,26.5455,26.4922,26.5322,155500.0
2010-08-03 15:55:00,39.76,39.86,39.76,39.85,316200.0,26.5255,26.5922,26.5255,26.5856,316200.0
2010-08-04 09:30:00,40.08,40.23,39.93,40.23,32600.0,26.739,26.8391,26.6389,26.8391,32600.0
2010-08-04 09:35:00,40.21,40.21,40.03,40.1,10900.0,26.8257,26.8257,26.7056,26.7523,10900.0
2010-08-04 09:40:00,40.1,40.2,39.87,40.14,27600.0,26.7523,26.8191,26.5989,26.779,27600.0
2010-08-04 09:45:00,40.18,40.2,40.1,40.12,27800.0,26.8057,26.8191,26.7523,26.7657,27800.0
2010-08-04 09:50:00,40.1,40.14,40.06,40.07,14600.0,26.7523,26.779,26.7257,26.7323,14600.0
2010-08-04 09:55:00,40.06,40.08,39.97,40.06,11900.0,26.7257,26.739,26.6656,26.7257,11900.0
2010-08-04 10:00:00,40.07,40.2,40.07,40.16,35200.0,26.7323,26.8191,26.7323,26.7924,35200.0
2010-08-04 10:05:00,40.17,40.22,39.98,40.05,50000.0,26.799,26.8324,26.6723,26.719,50000.0
2010-08-04 10:10:00,40.04,40.05,39.96,40.02,24200.0,26.7123,26.719,26.6589,26.699,24200.0
2010-08-04 10:15:00,40.01,40.01,39.73,39.75,40800.0,26.6923,26.6923,26.5055,26.5188,40800.0
2010-08-04 10:20:00,39.75,39.9,39.75,39.9,28800.0,26.5188,26.6189,26.5188,26.6189,28800.0
2010-08-04 10:25:00,39.9,39.91,39.8,39.82,25100.0,26.6189,26.6256,26.5522,26.5655,25100.0
2010-08-04 10:30:00,39.83,39.89,39.77,39.8,29100.0,26.5722,26.6122,26.5322,26.5522,29100.0
2010-08-04 10:35:00,39.81,39.82,39.72,39.78,39500.0,26.5589,26.5655,26.4988,26.5389,39500.0
2010-08-04 10:40:00,39.78,39.8,39.73,39.78,36700.0,26.5389,26.5522,26.5055,26.5389,36700.0
2010-08-04 10:45:00,39.78,39.87,39.77,39.82,26500.0,26.5389,26.5989,26.5322,26.5655,26500.0
2010-08-04 10:50:00,39.82,39.94,39.8,39.89,26100.0,26.5655,26.6456,26.5522,26.6122,26100.0
2010-08-04 10:55:00,39.89,39.97,39.86,39.95,70100.0,26.6122,26.6656,26.5922,26.6523,70100.0
2010-08-04 11:00:00,39.95,39.99,39.86,39.95,21700.0,26.6523,26.679,26.5922,26.6523,21700.0
2010-08-04 11:05:00,39.96,39.98,39.91,39.92,33800.0,26.6589,26.6723,26.6256,26.6323,33800.0
2010-08-04 11:10:00,39.92,39.93,39.86,39.87,15900.0,26.6323,26.6389,26.5922,26.5989,15900.0
2010-08-04 11:15:00,39.87,39.88,39.82,39.83,19200.0,26.5989,26.6056,26.5655,26.5722,19200.0
2010-08-04 11:20:00,39.83,39.91,39.82,39.91,11800.0,26.5722,26.6256,26.5655,26.6256,11800.0
2010-08-04 11:25:00,39.91,39.98,39.91,39.95,13700.0,26.6256,26.6723,26.6256,26.6523,13700.0
2010-08-04 11:30:00,39.96,39.97,39.93,39.97,13500.0,26.6589,26.6656,26.6389,26.6656,13500.0
2010-08-04 11:35:00,39.98,40.01,39.93,39.93,12300.0,26.6723,26.6923,26.6389,26.6389,12300.0
2010-08-04 11:40:00,39.94,39.97,39.94,39.97,9000.0,26.6456,26.6656,26.6456,26.6656,9000.0
2010-08-04 11:45:00,39.98,39.98,39.95,39.95,13100.0,26.6723,26.6723,26.6523,26.6523,13100.0
2010-08-04 11:50:00,39.96,40.06,39.94,40.05,28800.0,26.6589,26.7257,26.6456,26.719,28800.0
2010-08-04 11:55:00,40.05,40.08,40.0,40.01,36200.0,26.719,26.739,26.6856,26.6923,36200.0
2010-08-04 12:00:00,40.02,40.02,39.98,39.99,15100.0,26.699,26.699,26.6723,26.679,15100.0
2010-08-04 12:05:00,40.01,40.01,39.9,39.94,47800.0,26.6923,26.6923,26.6189,26.6456,47800.0
2010-08-04 12:10:00,39.94,40.01,39.92,39.93,24300.0,26.6456,26.6923,26.6323,26.6389,24300.0
2010-08-04 12:15:00,39.93,39.98,39.92,39.93,46100.0,26.6389,26.6723,26.6323,26.6389,46100.0
2010-08-04 12:20:00,39.93,40.06,39.93,40.06,33600.0,26.6389,26.7257,26.6389,26.7257,33600.0
2010-08-04 12:25:00,40.06,40.06,40.04,40.04,12200.0,26.7257,26.7257,26.7123,26.7123,12200.0
2010-08-04 12:30:00,40.04,40.12,40.04,40.06,36500.0,26.7123,26.7657,26.7123,26.7257,36500.0
2010-08-04 12:35:00,40.04,40.08,40.03,40.06,38000.0,26.7123,26.739,26.7056,26.7257,38000.0
2010-08-04 12:40:00,40.06,40.07,40.0,40.02,21900.0,26.7257,26.7323,26.6856,26.699,21900.0
2010-08-04 12:45:00,40.04,40.1,40.03,40.03,18600.0,26.7123,26.7523,26.7056,26.7056,18600.0
2010-08-04 12:50:00,40.01,40.04,39.98,40.04,11600.0,26.6923,26.7123,26.6723,26.7123,11600.0
2010-08-04 12:55:00,40.05,40.07,39.99,40.0,14200.0,26.719,26.7323,26.679,26.6856,14200.0
2010-08-04 13:00:00,40.0,40.05,40.0,40.03,6700.0,26.6856,26.719,26.6856,26.7056,6700.0
2010-08-04 13:05:00,40.03,40.03,39.97,39.97,14800.0,26.7056,26.7056,26.6656,26.6656,14800.0
2010-08-04 13:10:00,39.97,39.97,39.91,39.92,13900.0,26.6656,26.6656,26.6256,26.6323,13900.0
2010-08-04 13:15:00,39.93,39.98,39.92,39.95,11500.0,26.6389,26.6723,26.6323,26.6523,11500.0
2010-08-04 13:20:00,39.96,39.98,39.91,39.91,11900.0,26.6589,26.6723,26.6256,26.6256,11900.0
2010-08-04 13:25:00,39.91,39.94,39.9,39.91,8900.0,26.6256,26.6456,26.6189,26.6256,8900.0
2010-08-04 13:30:00,39.9,39.9,39.84,39.89,30100.0,26.6189,26.6189,26.5789,26.6122,30100.0
2010-08-04 13:35:00,39.9,39.94,39.87,39.94,18700.0,26.6189,26.6456,26.5989,26.6456,18700.0
2010-08-04 13:40:00,39.94,39.94,39.89,39.92,11400.0,26.6456,26.6456,26.6122,26.6323,11400.0
2010-08-04 13:45:00,39.93,39.95,39.91,39.93,7600.0,26.6389,26.6523,26.6256,26.6389,7600.0
2010-08-04 13:50:00,39.93,39.95,39.89,39.89,9200.0,26.6389,26.6523,26.6122,26.6122,9200.0
2010-08-04 13:55:00,39.89,39.89,39.86,39.89,15600.0,26.6122,26.6122,26.5922,26.6122,15600.0
2010-08-04 14:00:00,39.9,39.97,39.86,39.96,30700.0,26.6189,26.6656,26.5922,26.6589,30700.0
2010-08-04 14:05:00,39.95,39.96,39.91,39.93,11100.0,26.6523,26.6589,26.6256,26.6389,11100.0
2010-08-04 14:10:00,39.94,39.99,39.94,39.97,19900.0,26.6456,26.679,26.6456,26.6656,19900.0
2010-08-04 14:15:00,39.98,40.01,39.96,39.99,18200.0,26.6723,26.6923,26.6589,26.679,18200.0
2010-08-04 14:20:00,40.0,40.0,39.93,39.97,19700.0,26.6856,26.6856,26.6389,26.6656,19700.0
2010-08-04 14:25:00,39.97,40.02,39.96,40.02,15700.0,26.6656,26.699,26.6589,26.699,15700.0
2010-08-04 14:30:00,40.02,40.03,40.01,40.02,24100.0,26.699,26.7056,26.6923,26.699,24100.0
2010-08-04 14:35:00,40.01,40.04,40.0,40.01,14000.0,26.6923,26.7123,26.6856,26.6923,14000.0
2010-08-04 14:40:00,40.01,40.1,40.0,40.1,15200.0,26.6923,26.7523,26.6856,26.7523,15200.0
2010-08-04 14:45:00,40.09,40.14,40.08,40.14,36200.0,26.7457,26.779,26.739,26.779,36200.0
2010-08-04 14:50:00,40.15,40.17,40.12,40.16,17700.0,26.7857,26.799,26.7657,26.7924,17700.0
2010-08-04 14:55:00,40.16,40.16,40.13,40.14,22700.0,26.7924,26.7924,26.7724,26.779,22700.0
2010-08-04 15:00:00,40.14,40.17,40.13,40.17,23700.0,26.779,26.799,26.7724,26.799,23700.0
2010-08-04 15:05:00,40.17,40.2,40.16,40.19,43200.0,26.799,26.8191,26.7924,26.8124,43200.0
2010-08-04 15:10:00,40.18,40.23,40.18,40.21,28000.0,26.8057,26.8391,26.8057,26.8257,28000.0
2010-08-04 15:15:00,40.21,40.27,40.2,40.24,47600.0,26.8257,26.8658,26.8191,26.8457,47600.0
2010-08-04 15:20:00,40.24,40.27,40.23,40.23,22000.0,26.8457,26.8658,26.8391,26.8391,22000.0
2010-08-04 15:25:00,40.23,40.28,40.23,40.26,54900.0,26.8391,26.8724,26.8391,26.8591,54900.0
2010-08-04 15:30:00,40.27,40.34,40.26,40.31,57700.0,26.8658,26.9125,26.8591,26.8924,57700.0
2010-08-04 15:35:00,40.31,40.33,40.28,40.31,41300.0,26.8924,26.9058,26.8724,26.8924,41300.0
2010-08-04 15:40:00,40.31,40.34,40.24,40.27,47600.0,26.8924,26.9125,26.8457,26.8658,47600.0
2010-08-04 15:45:00,40.27,40.3,40.26,40.26,92200.0,26.8658,26.8858,26.8591,26.8591,92200.0
2010-08-04 15:50:00,40.26,40.28,40.2,40.22,77300.0,26.8591,26.8724,26.8191,26.8324,77300.0
2010-08-04 15:55:00,40.23,40.29,40.23,40.28,144200.0,26.8391,26.8791,26.8391,26.8724,144200.0
2010-08-05 09:30:00,40.09,40.11,39.76,39.79,41000.0,26.7457,26.759,26.5255,26.5455,41000.0
2010-08-05 09:35:00,39.76,39.81,39.66,39.74,39200.0,26.5255,26.5589,26.4588,26.5122,39200.0
2010-08-05 09:40:00,39.76,39.89,39.74,39.85,39100.0,26.5255,26.6122,26.5122,26.5856,39100.0
2010-08-05 09:45:00,39.88,39.88,39.75,39.75,52200.0,26.6056,26.6056,26.5188,26.5188,52200.0
2010-08-05 09:50:00,39.76,39.78,39.7,39.75,37600.0,26.5255,26.5389,26.4855,26.5188,37600.0
2010-08-05 09:55:00,39.77,39.77,39.67,39.68,33500.0,26.5322,26.5322,26.4655,26.4721,33500.0
2010-08-05 10:00:00,39.68,39.71,39.56,39.67,55300.0,26.4721,26.4922,26.3921,26.4655,55300.0
2010-08-05 10:05:00,39.68,39.75,39.67,39.72,37100.0,26.4721,26.5188,26.4655,26.4988,37100.0
2010-08-05 10:10:00,39.73,39.91,39.72,39.84,38800.0,26.5055,26.6256,26.4988,26.5789,38800.0
2010-08-05 10:15:00,39.85,39.92,39.83,39.83,18800.0,26.5856,26.6323,26.5722,26.5722,18800.0
2010-08-05 10:20:00,39.83,39.97,39.82,39.96,20100.0,26.5722,26.6656,26.5655,26.6589,20100.0
2010-08-05 10:25:00,39.96,40.0,39.94,39.99,18200.0,26.6589,26.6856,26.6456,26.679,18200.0
2010-08-05 10:30:00,39.99,40.01,39.94,40.01,22400.0,26.679,26.6923,26.6456,26.6923,22400.0
2010-08-05 10:35:00,40.01,40.03,39.96,40.0,26800.0,26.6923,26.7056,26.6589,26.6856,26800.0
2010-08-05 10:40:00,40.0,40.0,39.89,39.89,26100.0,26.6856,26.6856,26.6122,26.6122,26100.0
2010-08-05 10:45:00,39.88,39.89,39.79,39.86,23400.0,26.6056,26.6122,26.5455,26.5922,23400.0
2010-08-05 10:50:00,39.87,39.87,39.79,39.82,17600.0,26.5989,26.5989,26.5455,26.5655,17600.0
2010-08-05 10:55:00,39.81,39.82,39.72,39.76,26400.0,26.5589,26.5655,26.4988,26.5255,26400.0
2010-08-05 11:00:00,39.76,39.84,39.75,39.77,22900.0,26.5255,26.5789,26.5188,26.5322,22900.0
2010-08-05 11:05:00,39.76,39.82,39.7,39.82,21300.0,26.5255,26.5655,26.4855,26.5655,21300.0
2010-08-05 11:10:00,39.8,39.87,39.74,39.86,11800.0,26.5522,26.5989,26.5122,26.5922,11800.0
2010-08-05 11:15:00,39.86,39.89,39.84,39.88,13200.0,26.5922,26.6122,26.5789,26.6056,13200.0
2010-08-05 11:20:00,39.87,39.93,39.87,39.87,23200.0,26.5989,26.6389,26.5989,26.5989,23200.0
2010-08-05 11:25:00,39.86,39.9,39.84,39.9,14300.0,26.5922,26.6189,26.5789,26.6189,14300.0
2010-08-05 11:30:00,39.89,39.92,39.83,39.86,57500.0,26.6122,26.6323,26.5722,26.5922,57500.0
2010-08-05 11:35:00,39.85,39.85,39.78,39.81,28900.0,26.5856,26.5856,26.5389,26.5589,28900.0
2010-08-05 11:40:00,39.82,39.98,39.82,39.95,56800.0,26.5655,26.6723,26.5655,26.6523,56800.0
2010-08-05 11:45:00,39.96,39.96,39.9,39.94,20700.0,26.6589,26.6589,26.6189,26.6456,20700.0
2010-08-05 11:50:00,39.94,39.98,39.92,39.98,12400.0,26.6456,26.6723,26.6323,26.6723,12400.0
2010-08-05 11:55:00,39.99,39.99,39.86,39.87,19300.0,26.679,26.679,26.5922,26.5989,19300.0
2010-08-05 12:00:00,39.88,39.92,39.85,39.92,13300.0,26.6056,26.6323,26.5856,26.6323,13300.0
2010-08-05 12:05:00,39.92,39.94,39.87,39.88,20400.0,26.6323,26.6456,26.5989,26.6056,20400.0
2010-08-05 12:10:00,39.87,39.9,39.86,39.88,13300.0,26.5989,26.6189,26.5922,26.6056,13300.0
2010-08-05 12:15:00,39.87,39.92,39.86,39.86,15400.0,26.5989,26.6323,26.5922,26.5922,15400.0
2010-08-05 12:20:00,39.86,39.96,39.86,39.94,17700.0,26.5922,26.6589,26.5922,26.6456,17700.0
2010-08-05 12:25:00,39.95,39.99,39.94,39.96,14100.0,26.6523,26.679,26.6456,26.6589,14100.0
2010-08-05 12:30:00,39.97,39.98,39.88,39.91,15000.0,26.6656,26.6723,26.6056,26.6256,15000.0
2010-08-05 12:35:00,39.91,39.95,39.89,39.89,17000.0,26.6256,26.6523,26.6122,26.6122,17000.0
2010-08-05 12:40:00,39.89,39.92,39.85,39.87,18900.0,26.6122,26.6323,26.5856,26.5989,18900.0
2010-08-05 12:45:00,39.87,39.88,39.8,39.8,19100.0,26.5989,26.6056,26.5522,26.5522,19100.0
2010-08-05 12:50:00,39.81,39.81,39.79,39.79,19200.0,26.5589,26.5589,26.5455,26.5455,19200.0
2010-08-05 12:55:00,39.78,39.78,39.75,39.75,9400.0,26.5389,26.5389,26.5188,26.5188,9400.0
2010-08-05 13:00:00,39.76,39.79,39.75,39.78,20000.0,26.5255,26.5455,26.5188,26.5389,20000.0
2010-08-05 13:05:00,39.78,39.78,39.71,39.72,18700.0,26.5389,26.5389,26.4922,26.4988,18700.0
2010-08-05 13:10:00,39.7,39.71,39.68,39.68,23200.0,26.4855,26.4922,26.4721,26.4721,23200.0
2010-08-05 13:15:00,39.68,39.71,39.66,39.71,13400.0,26.4721,26.4922,26.4588,26.4922,13400.0
2010-08-05 13:20:00,39.7,39.71,39.68,39.71,18900.0,26.4855,26.4922,26.4721,26.4922,18900.0
2010-08-05 13:25:00,39.71,39.75,39.71,39.75,11300.0,26.4922,26.5188,26.4922,26.5188,11300.0
2010-08-05 13:30:00,39.75,39.8,39.72,39.74,57100.0,26.5188,26.5522,26.4988,26.5122,57100.0
2010-08-05 13:35:00,39.74,39.83,39.74,39.79,19400.0,26.5122,26.5722,26.5122,26.5455,19400.0
2010-08-05 13:40:00,39.79,39.81,39.77,39.77,11500.0,26.5455,26.5589,26.5322,26.5322,11500.0
2010-08-05 13:45:00,39.78,39.8,39.77,39.77,12400.0,26.5389,26.5522,26.5322,26.5322,12400.0
2010-08-05 13:50:00,39.76,39.8,39.75,39.8,18700.0,26.5255,26.5522,26.5188,26.5522,18700.0
2010-08-05 13:55:00,39.8,39.84,39.79,39.79,11000.0,26.5522,26.5789,26.5455,26.5455,11000.0
2010-08-05 14:00:00,39.8,39.82,39.78,39.8,20700.0,26.5522,26.5655,26.5389,26.5522,20700.0
2010-08-05 14:05:00,39.8,39.84,39.8,39.8,20700.0,26.5522,26.5789,26.5522,26.5522,20700.0
2010-08-05 14:10:00,39.79,39.81,39.78,39.79,19800.0,26.5455,26.5589,26.5389,26.5455,19800.0
2010-08-05 14:15:00,39.79,39.8,39.78,39.78,37500.0,26.5455,26.5522,26.5389,26.5389,37500.0
2010-08-05 14:20:00,39.79,39.81,39.77,39.77,14500.0,26.5455,26.5589,26.5322,26.5322,14500.0
2010-08-05 14:25:00,39.77,39.82,39.77,39.79,23400.0,26.5322,26.5655,26.5322,26.5455,23400.0
2010-08-05 14:30:00,39.78,39.78,39.75,39.77,22000.0,26.5389,26.5389,26.5188,26.5322,22000.0
2010-08-05 14:35:00,39.78,39.81,39.78,39.78,13600.0,26.5389,26.5589,26.5389,26.5389,13600.0
2010-08-05 14:40:00,39.79,39.85,39.79,39.81,14000.0,26.5455,26.5856,26.5455,26.5589,14000.0
2010-08-05 14:45:00,39.81,39.86,39.81,39.85,15200.0,26.5589,26.5922,26.5589,26.5856,15200.0
2010-08-05 14:50:00,39.86,39.86,39.82,39.85,18700.0,26.5922,26.5922,26.5655,26.5856,18700.0
2010-08-05 14:55:00,39.85,39.86,39.79,39.83,18600.0,26.5856,26.5922,26.5455,26.5722,18600.0
2010-08-05 15:00:00,39.83,39.92,39.82,39.9,17900.0,26.5722,26.6323,26.5655,26.6189,17900.0
2010-08-05 15:05:00,39.9,39.93,39.88,39.89,27500.0,26.6189,26.6389,26.6056,26.6122,27500.0
2010-08-05 15:10:00,39.89,39.95,39.89,39.92,21800.0,26.6122,26.6523,26.6122,26.6323,21800.0
2010-08-05 15:15:00,39.91,39.93,39.9,39.92,14400.0,26.6256,26.6389,26.6189,26.6323,14400.0
2010-08-05 15:20:00,39.92,39.96,39.92,39.94,294400.0,26.6323,26.6589,26.6323,26.6456,294400.0
2010-08-05 15:25:00,39.94,39.94,39.91,39.92,32400.0,26.6456,26.6456,26.6256,26.6323,32400.0
2010-08-05 15:30:00,39.92,39.95,39.91,39.94,28800.0,26.6323,26.6523,26.6256,26.6456,28800.0
2010-08-05 15:35:00,39.93,39.98,39.92,39.97,36600.0,26.6389,26.6723,26.6323,26.6656,36600.0
2010-08-05 15:40:00,39.98,40.0,39.97,39.99,63200.0,26.6723,26.6856,26.6656,26.679,63200.0
2010-08-05 15:45:00,39.99,39.99,39.95,39.97,52800.0,26.679,26.679,26.6523,26.6656,52800.0
2010-08-05 15:50:00,39.97,39.98,39.92,39.96,61300.0,26.6656,26.6723,26.6323,26.6589,61300.0
2010-08-05 15:55:00,39.97,40.0,39.95,40.0,103700.0,26.6656,26.6856,26.6523,26.6856,103700.0
2010-08-06 09:30:00,39.52,40.05,39.52,40.0,46200.0,26.3654,26.719,26.3654,26.6856,46200.0
2010-08-06 09:35:00,40.03,40.32,40.0,40.28,116200.0,26.7056,26.8991,26.6856,26.8724,116200.0
2010-08-06 09:40:00,40.28,40.35,40.04,40.15,70600.0,26.8724,26.9191,26.7123,26.7857,70600.0
2010-08-06 09:45:00,40.15,40.33,40.14,40.16,89400.0,26.7857,26.9058,26.779,26.7924,89400.0
2010-08-06 09:50:00,40.15,40.17,40.02,40.07,58400.0,26.7857,26.799,26.699,26.7323,58400.0
2010-08-06 09:55:00,40.08,40.22,40.05,40.11,42000.0,26.739,26.8324,26.719,26.759,42000.0
2010-08-06 10:00:00,40.13,40.15,40.01,40.03,59200.0,26.7724,26.7857,26.6923,26.7056,59200.0
2010-08-06 10:05:00,40.03,40.15,40.03,40.13,32700.0,26.7056,26.7857,26.7056,26.7724,32700.0
2010-08-06 10:10:00,40.13,40.15,40.08,40.12,29300.0,26.7724,26.7857,26.739,26.7657,29300.0
2010-08-06 10:15:00,40.11,40.22,40.11,40.15,46700.0,26.759,26.8324,26.759,26.7857,46700.0
2010-08-06 10:20:00,40.15,40.15,39.99,40.05,46500.0,26.7857,26.7857,26.679,26.719,46500.0
2010-08-06 10:25:00,40.06,40.09,39.99,40.07,37300.0,26.7257,26.7457,26.679,26.7323,37300.0
2010-08-06 10:30:00,40.07,40.1,40.02,40.02,51100.0,26.7323,26.7523,26.699,26.699,51100.0
2010-08-06 10:35:00,40.02,40.02,39.84,39.85,33700.0,26.699,26.699,26.5789,26.5856,33700.0
2010-08-06 10:40:00,39.85,39.85,39.64,39.65,100700.0,26.5856,26.5856,26.4455,26.4521,100700.0
2010-08-06 10:45:00,39.64,39.65,39.42,39.48,150700.0,26.4455,26.4521,26.2987,26.3387,150700.0
2010-08-06 10:50:00,39.48,39.51,39.45,39.49,60400.0,26.3387,26.3587,26.3187,26.3454,60400.0
2010-08-06 10:55:00,39.5,39.6,39.46,39.52,55800.0,26.3521,26.4188,26.3254,26.3654,55800.0
2010-08-06 11:00:00,39.5,39.55,39.47,39.51,28400.0,26.3521,26.3854,26.332,26.3587,28400.0
2010-08-06 11:05:00,39.52,39.52,39.42,39.49,43800.0,26.3654,26.3654,26.2987,26.3454,43800.0
2010-08-06 11:10:00,39.49,39.58,39.49,39.51,32200.0,26.3454,26.4054,26.3454,26.3587,32200.0
2010-08-06 11:15:00,39.53,39.63,39.49,39.54,33700.0,26.3721,26.4388,26.3454,26.3787,33700.0
2010-08-06 11:20:00,39.55,39.73,39.54,39.7,22900.0,26.3854,26.5055,26.3787,26.4855,22900.0
2010-08-06 11:25:00,39.71,39.74,39.65,39.73,24200.0,26.4922,26.5122,26.4521,26.5055,24200.0
2010-08-06 11:30:00,39.73,39.74,39.63,39.63,25200.0,26.5055,26.5122,26.4388,26.4388,25200.0
2010-08-06 11:35:00,39.63,39.66,39.61,39.65,38900.0,26.4388,26.4588,26.4254,26.4521,38900.0
2010-08-06 11:40:00,39.66,39.66,39.56,39.62,37500.0,26.4588,26.4588,26.3921,26.4321,37500.0
2010-08-06 11:45:00,39.62,39.62,39.53,39.55,34900.0,26.4321,26.4321,26.3721,26.3854,34900.0
2010-08-06 11:50:00,39.56,39.6,39.5,39.54,30100.0,26.3921,26.4188,26.3521,26.3787,30100.0
2010-08-06 11:55:00,39.54,39.54,39.5,39.51,21900.0,26.3787,26.3787,26.3521,26.3587,21900.0
2010-08-06 12:00:00,39.51,39.53,39.49,39.52,22200.0,26.3587,26.3721,26.3454,26.3654,22200.0
2010-08-06 12:05:00,39.52,39.59,39.52,39.59,18600.0,26.3654,26.4121,26.3654,26.4121,18600.0
2010-08-06 12:10:00,39.58,39.58,39.53,39.57,18300.0,26.4054,26.4054,26.3721,26.3988,18300.0
2010-08-06 12:15:00,39.57,39.6,39.55,39.6,15100.0,26.3988,26.4188,26.3854,26.4188,15100.0
2010-08-06 12:20:00,39.59,39.65,39.58,39.64,14700.0,26.4121,26.4521,26.4054,26.4455,14700.0
2010-08-06 12:25:00,39.63,39.63,39.54,39.61,16100.0,26.4388,26.4388,26.3787,26.4254,16100.0
2010-08-06 12:30:00,39.61,39.65,39.61,39.63,13200.0,26.4254,26.4521,26.4254,26.4388,13200.0
2010-08-06 12:35:00,39.64,39.71,39.64,39.71,12800.0,26.4455,26.4922,26.4455,26.4922,12800.0
2010-08-06 12:40:00,39.71,39.77,39.64,39.7,46300.0,26.4922,26.5322,26.4455,26.4855,46300.0
2010-08-06 12:45:00,39.71,39.73,39.7,39.72,22000.0,26.4922,26.5055,26.4855,26.4988,22000.0
2010-08-06 12:50:00,39.72,39.76,39.72,39.73,13900.0,26.4988,26.5255,26.4988,26.5055,13900.0
2010-08-06 12:55:00,39.72,39.73,39.64,39.67,22800.0,26.4988,26.5055,26.4455,26.4655,22800.0
2010-08-06 13:00:00,39.67,39.72,39.66,39.68,12700.0,26.4655,26.4988,26.4588,26.4721,12700.0
2010-08-06 13:05:00,39.68,39.71,39.65,39.65,16000.0,26.4721,26.4922,26.4521,26.4521,16000.0
2010-08-06 13:10:00,39.64,39.66,39.6,39.63,12500.0,26.4455,26.4588,26.4188,26.4388,12500.0
2010-08-06 13:15:00,39.63,39.66,39.61,39.64,9900.0,26.4388,26.4588,26.4254,26.4455,9900.0
2010-08-06 13:20:00,39.64,39.69,39.64,39.69,9700.0,26.4455,26.4788,26.4455,26.4788,9700.0
2010-08-06 13:25:00,39.7,39.71,39.65,39.67,19300.0,26.4855,26.4922,26.4521,26.4655,19300.0
2010-08-06 13:30:00,39.67,39.68,39.62,39.63,28400.0,26.4655,26.4721,26.4321,26.4388,28400.0
2010-08-06 13:35:00,39.63,39.67,39.6,39.61,15300.0,26.4388,26.4655,26.4188,26.4254,15300.0
2010-08-06 13:40:00,39.6,39.62,39.57,39.59,10200.0,26.4188,26.4321,26.3988,26.4121,10200.0
2010-08-06 13:45:00,39.59,39.68,39.59,39.61,25700.0,26.4121,26.4721,26.4121,26.4254,25700.0
2010-08-06 13:50:00,39.6,39.62,39.58,39.59,12400.0,26.4188,26.4321,26.4054,26.4121,12400.0
2010-08-06 13:55:00,39.59,39.61,39.54,39.54,25400.0,26.4121,26.4254,26.3787,26.3787,25400.0
2010-08-06 14:00:00,39.53,39.56,39.48,39.56,42500.0,26.3721,26.3921,26.3387,26.3921,42500.0
2010-08-06 14:05:00,39.56,39.61,39.54,39.6,18000.0,26.3921,26.4254,26.3787,26.4188,18000.0
2010-08-06 14:10:00,39.61,39.62,39.54,39.58,22700.0,26.4254,26.4321,26.3787,26.4054,22700.0
2010-08-06 14:15:00,39.58,39.6,39.52,39.58,20900.0,26.4054,26.4188,26.3654,26.4054,20900.0
2010-08-06 14:20:00,39.58,39.6,39.55,39.57,19200.0,26.4054,26.4188,26.3854,26.3988,19200.0
2010-08-06 14:25:00,39.58,39.63,39.57,39.62,13400.0,26.4054,26.4388,26.3988,26.4321,13400.0
2010-08-06 14:30:00,39.62,39.64,39.55,39.55,29500.0,26.4321,26.4455,26.3854,26.3854,29500.0
2010-08-06 14:35:00,39.56,39.58,39.54,39.56,23300.0,26.3921,26.4054,26.3787,26.3921,23300.0
2010-08-06 14:40:00,39.57,39.59,39.56,39.58,18700.0,26.3988,26.4121,26.3921,26.4054,18700.0
2010-08-06 14:45:00,39.58,39.67,39.57,39.62,48100.0,26.4054,26.4655,26.3988,26.4321,48100.0
2010-08-06 14:50:00,39.62,39.76,39.62,39.74,65500.0,26.4321,26.5255,26.4321,26.5122,65500.0
2010-08-06 14:55:00,39.74,39.8,39.74,39.77,79200.0,26.5122,26.5522,26.5122,26.5322,79200.0
2010-08-06 15:00:00,39.77,39.81,39.7,39.7,55600.0,26.5322,26.5589,26.4855,26.4855,55600.0
2010-08-06 15:05:00,39.7,39.77,39.7,39.77,25200.0,26.4855,26.5322,26.4855,26.5322,25200.0
2010-08-06 15:10:00,39.77,39.79,39.7,39.75,34000.0,26.5322,26.5455,26.4855,26.5188,34000.0
2010-08-06 15:15:00,39.75,39.82,39.72,39.82,27400.0,26.5188,26.5655,26.4988,26.5655,27400.0
2010-08-06 15:20:00,39.82,39.84,39.78,39.8,39500.0,26.5655,26.5789,26.5389,26.5522,39500.0
2010-08-06 15:25:00,39.8,39.91,39.8,39.87,68300.0,26.5522,26.6256,26.5522,26.5989,68300.0
2010-08-06 15:30:00,39.87,39.9,39.84,39.9,44300.0,26.5989,26.6189,26.5789,26.6189,44300.0
2010-08-06 15:35:00,39.91,39.92,39.88,39.9,54100.0,26.6256,26.6323,26.6056,26.6189,54100.0
2010-08-06 15:40:00,39.9,39.94,39.86,39.9,45800.0,26.6189,26.6456,26.5922,26.6189,45800.0
2010-08-06 15:45:00,39.91,39.95,39.86,39.94,70500.0,26.6256,26.6523,26.5922,26.6456,70500.0
2010-08-06 15:50:00,39.95,39.95,39.87,39.9,78700.0,26.6523,26.6523,26.5989,26.6189,78700.0
2010-08-06 15:55:00,39.9,39.99,39.89,39.97,100900.0,26.6189,26.679,26.6122,26.6656,100900.0
2010-08-09 09:30:00,40.07,40.15,39.78,39.78,46600.0,26.7323,26.7857,26.5389,26.5389,46600.0
2010-08-09 09:35:00,39.75,40.02,39.75,39.85,41600.0,26.5188,26.699,26.5188,26.5856,41600.0
2010-08-09 09:40:00,39.83,39.89,39.7,39.87,40300.0,26.5722,26.6122,26.4855,26.5989,40300.0
2010-08-09 09:45:00,39.86,39.89,39.75,39.86,23900.0,26.5922,26.6122,26.5188,26.5922,23900.0
2010-08-09 09:50:00,39.84,39.86,39.79,39.82,13500.0,26.5789,26.5922,26.5455,26.5655,13500.0
2010-08-09 09:55:00,39.82,39.82,39.68,39.76,17600.0,26.5655,26.5655,26.4721,26.5255,17600.0
2010-08-09 10:00:00,39.77,39.89,39.77,39.86,16200.0,26.5322,26.6122,26.5322,26.5922,16200.0
2010-08-09 10:05:00,39.86,39.91,39.86,39.91,18900.0,26.5922,26.6256,26.5922,26.6256,18900.0
2010-08-09 10:10:00,39.91,39.98,39.91,39.93,18600.0,26.6256,26.6723,26.6256,26.6389,18600.0
2010-08-09 10:15:00,39.93,39.93,39.85,39.85,20700.0,26.6389,26.6389,26.5856,26.5856,20700.0
2010-08-09 10:20:00,39.83,39.88,39.79,39.86,32800.0,26.5722,26.6056,26.5455,26.5922,32800.0
2010-08-09 10:25:00,39.87,39.88,39.82,39.86,20500.0,26.5989,26.6056,26.5655,26.5922,20500.0
2010-08-09 10:30:00,39.87,39.95,39.87,39.9,20200.0,26.5989,26.6523,26.5989,26.6189,20200.0
2010-08-09 10:35:00,39.9,39.94,39.89,39.92,15600.0,26.6189,26.6456,26.6122,26.6323,15600.0
2010-08-09 10:40:00,39.91,39.94,39.89,39.89,22200.0,26.6256,26.6456,26.6122,26.6122,22200.0
2010-08-09 10:45:00,39.88,39.92,39.88,39.9,4400.0,26.6056,26.6323,26.6056,26.6189,4400.0
2010-08-09 10:50:00,39.9,39.96,39.9,39.95,12500.0,26.6189,26.6589,26.6189,26.6523,12500.0
2010-08-09 10:55:00,39.94,40.01,39.92,39.96,18500.0,26.6456,26.6923,26.6323,26.6589,18500.0
2010-08-09 11:00:00,39.96,39.98,39.94,39.97,17000.0,26.6589,26.6723,26.6456,26.6656,17000.0
2010-08-09 11:05:00,39.96,39.99,39.95,39.98,12600.0,26.6589,26.679,26.6523,26.6723,12600.0
2010-08-09 11:10:00,39.99,39.99,39.93,39.96,12500.0,26.679,26.679,26.6389,26.6589,12500.0
2010-08-09 11:15:00,39.98,39.98,39.94,39.97,13800.0,26.6723,26.6723,26.6456,26.6656,13800.0
2010-08-09 11:20:00,39.96,40.0,39.96,39.99,29900.0,26.6589,26.6856,26.6589,26.679,29900.0
2010-08-09 11:25:00,40.0,40.0,39.95,39.96,19400.0,26.6856,26.6856,26.6523,26.6589,19400.0
2010-08-09 11:30:00,39.97,40.0,39.96,40.0,21900.0,26.6656,26.6856,26.6589,26.6856,21900.0
2010-08-09 11:35:00,39.99,40.0,39.97,39.98,20900.0,26.679,26.6856,26.6656,26.6723,20900.0
2010-08-09 11:40:00,39.99,39.99,39.95,39.95,4800.0,26.679,26.679,26.6523,26.6523,4800.0
2010-08-09 11:45:00,39.95,39.99,39.94,39.98,9000.0,26.6523,26.679,26.6456,26.6723,9000.0
2010-08-09 11:50:00,39.98,39.98,39.93,39.95,8800.0,26.6723,26.6723,26.6389,26.6523,8800.0
2010-08-09 11:55:00,39.91,39.94,39.91,39.94,3000.0,26.6256,26.6456,26.6256,26.6456,3000.0
2010-08-09 12:00:00,39.93,39.93,39.9,39.93,9700.0,26.6389,26.6389,26.6189,26.6389,9700.0
2010-08-09 12:05:00,39.92,39.96,39.91,39.96,9300.0,26.6323,26.6589,26.6256,26.6589,9300.0
2010-08-09 12:10:00,39.95,39.99,39.94,39.95,8300.0,26.6523,26.679,26.6456,26.6523,8300.0
2010-08-09 12:15:00,39.95,39.98,39.94,39.95,9900.0,26.6523,26.6723,26.6456,26.6523,9900.0
2010-08-09 12:20:00,39.95,39.96,39.9,39.9,6500.0,26.6523,26.6589,26.6189,26.6189,6500.0
2010-08-09 12:25:00,39.9,39.95,39.9,39.93,27300.0,26.6189,26.6523,26.6189,26.6389,27300.0
2010-08-09 12:30:00,39.92,39.93,39.9,39.91,14000.0,26.6323,26.6389,26.6189,26.6256,14000.0
2010-08-09 12:35:00,39.91,39.92,39.9,39.9,3100.0,26.6256,26.6323,26.6189,26.6189,3100.0
2010-08-09 12:40:00,39.9,39.92,39.88,39.89,10500.0,26.6189,26.6323,26.6056,26.6122,10500.0
2010-08-09 12:45:00,39.89,39.91,39.88,39.9,14300.0,26.6122,26.6256,26.6056,26.6189,14300.0
2010-08-09 12:50:00,39.9,39.9,39.87,39.9,8500.0,26.6189,26.6189,26.5989,26.6189,8500.0
2010-08-09 12:55:00,39.9,39.92,39.89,39.91,6600.0,26.6189,26.6323,26.6122,26.6256,6600.0
2010-08-09 13:00:00,39.9,39.93,39.9,39.91,6200.0,26.6189,26.6389,26.6189,26.6256,6200.0
2010-08-09 13:05:00,39.91,39.94,39.91,39.93,7000.0,26.6256,26.6456,26.6256,26.6389,7000.0
2010-08-09 13:10:00,39.92,39.98,39.92,39.97,10600.0,26.6323,26.6723,26.6323,26.6656,10600.0
2010-08-09 13:15:00,39.98,39.99,39.97,39.99,11400.0,26.6723,26.679,26.6656,26.679,11400.0
2010-08-09 13:20:00,39.99,39.99,39.94,39.95,17500.0,26.679,26.679,26.6456,26.6523,17500.0
2010-08-09 13:25:00,39.95,39.97,39.92,39.94,27100.0,26.6523,26.6656,26.6323,26.6456,27100.0
2010-08-09 13:30:00,39.93,39.95,39.92,39.94,12400.0,26.6389,26.6523,26.6323,26.6456,12400.0
2010-08-09 13:35:00,39.94,39.96,39.9,39.91,11900.0,26.6456,26.6589,26.6189,26.6256,11900.0
2010-08-09 13:40:00,39.9,39.92,39.87,39.89,6900.0,26.6189,26.6323,26.5989,26.6122,6900.0
2010-08-09 13:45:00,39.89,39.94,39.89,39.93,7000.0,26.6122,26.6456,26.6122,26.6389,7000.0
2010-08-09 13:50:00,39.93,39.99,39.93,39.99,9000.0,26.6389,26.679,26.6389,26.679,9000.0
2010-08-09 13:55:00,39.98,39.99,39.94,39.95,12200.0,26.6723,26.679,26.6456,26.6523,12200.0
2010-08-09 14:00:00,39.95,39.99,39.95,39.97,13700.0,26.6523,26.679,26.6523,26.6656,13700.0
2010-08-09 14:05:00,39.97,39.99,39.91,39.95,30400.0,26.6656,26.679,26.6256,26.6523,30400.0
2010-08-09 14:10:00,39.96,39.96,39.93,39.94,9800.0,26.6589,26.6589,26.6389,26.6456,9800.0
2010-08-09 14:15:00,39.95,39.97,39.94,39.97,6600.0,26.6523,26.6656,26.6456,26.6656,6600.0
2010-08-09 14:20:00,39.96,39.99,39.96,39.97,15900.0,26.6589,26.679,26.6589,26.6656,15900.0
2010-08-09 14:25:00,39.98,39.99,39.97,39.97,7500.0,26.6723,26.679,26.6656,26.6656,7500.0
2010-08-09 14:30:00,39.97,40.04,39.97,40.03,16000.0,26.6656,26.7123,26.6656,26.7056,16000.0
2010-08-09 14:35:00,40.04,40.04,40.0,40.01,12200.0,26.7123,26.7123,26.6856,26.6923,12200.0
2010-08-09 14:40:00,40.01,40.08,40.01,40.06,16700.0,26.6923,26.739,26.6923,26.7257,16700.0
2010-08-09 14:45:00,40.06,40.1,40.06,40.09,17600.0,26.7257,26.7523,26.7257,26.7457,17600.0
2010-08-09 14:50:00,40.08,40.11,40.07,40.07,10300.0,26.739,26.759,26.7323,26.7323,10300.0
2010-08-09 14:55:00,40.07,40.13,40.06,40.13,18300.0,26.7323,26.7724,26.7257,26.7724,18300.0
2010-08-09 15:00:00,40.12,40.12,40.05,40.05,13100.0,26.7657,26.7657,26.719,26.719,13100.0
2010-08-09 15:05:00,40.05,40.08,40.03,40.05,23600.0,26.719,26.739,26.7056,26.719,23600.0
2010-08-09 15:10:00,40.06,40.07,40.02,40.03,18100.0,26.7257,26.7323,26.699,26.7056,18100.0
2010-08-09 15:15:00,40.02,40.02,39.98,39.98,4300.0,26.699,26.699,26.6723,26.6723,4300.0
2010-08-09 15:20:00,39.98,40.02,39.98,39.98,15500.0,26.6723,26.699,26.6723,26.6723,15500.0
2010-08-09 15:25:00,39.98,40.0,39.97,40.0,13200.0,26.6723,26.6856,26.6656,26.6856,13200.0
2010-08-09 15:30:00,40.0,40.03,39.97,40.0,26000.0,26.6856,26.7056,26.6656,26.6856,26000.0
2010-08-09 15:35:00,40.0,40.01,39.99,39.99,30600.0,26.6856,26.6923,26.679,26.679,30600.0
2010-08-09 15:40:00,40.0,40.05,39.99,40.02,47000.0,26.6856,26.719,26.679,26.699,47000.0
2010-08-09 15:45:00,40.02,40.06,40.02,40.02,37800.0,26.699,26.7257,26.699,26.699,37800.0
2010-08-09 15:50:00,40.03,40.03,39.94,39.97,64200.0,26.7056,26.7056,26.6456,26.6656,64200.0
2010-08-09 15:55:00,39.97,40.02,39.96,39.99,126800.0,26.6656,26.699,26.6589,26.679,126800.0
2010-08-10 09:30:00,39.54,39.55,39.0,39.5,80700.0,26.3787,26.3854,26.0185,26.3521,80700.0
2010-08-10 09:35:00,39.52,39.56,39.29,39.32,32200.0,26.3654,26.3921,26.212,26.232,32200.0
2010-08-10 09:40:00,39.33,39.37,39.2,39.29,45500.0,26.2386,26.2653,26.1519,26.212,45500.0
2010-08-10 09:45:00,39.29,39.3,39.15,39.3,28300.0,26.212,26.2186,26.1186,26.2186,28300.0
2010-08-10 09:50:00,39.29,39.29,39.17,39.27,35900.0,26.212,26.212,26.1319,26.1986,35900.0
2010-08-10 09:55:00,39.28,39.47,39.28,39.46,9700.0,26.2053,26.332,26.2053,26.3254,9700.0
2010-08-10 10:00:00,39.46,39.46,39.32,39.4,42400.0,26.3254,26.3254,26.232,26.2853,42400.0
2010-08-10 10:05:00,39.4,39.52,39.37,39.51,124000.0,26.2853,26.3654,26.2653,26.3587,124000.0
2010-08-10 10:10:00,39.51,39.6,39.49,39.57,72300.0,26.3587,26.4188,26.3454,26.3988,72300.0
2010-08-10 10:15:00,39.57,39.57,39.46,39.55,24100.0,26.3988,26.3988,26.3254,26.3854,24100.0
2010-08-10 10:20:00,39.56,39.57,39.47,39.55,30400.0,26.3921,26.3988,26.332,26.3854,30400.0
2010-08-10 10:25:00,39.54,39.6,39.44,39.46,28300.0,26.3787,26.4188,26.312,26.3254,28300.0
2010-08-10 10:30:00,39.47,39.48,39.38,39.42,34300.0,26.332,26.3387,26.272,26.2987,34300.0
2010-08-10 10:35:00,39.43,39.45,39.4,39.42,71500.0,26.3054,26.3187,26.2853,26.2987,71500.0
2010-08-10 10:40:00,39.42,39.48,39.41,39.45,28900.0,26.2987,26.3387,26.292,26.3187,28900.0
2010-08-10 10:45:00,39.45,39.45,39.41,39.42,32300.0,26.3187,26.3187,26.292,26.2987,32300.0
2010-08-10 10:50:00,39.43,39.46,39.42,39.44,23300.0,26.3054,26.3254,26.2987,26.312,23300.0
2010-08-10 10:55:00,39.45,39.46,39.41,39.44,16400.0,26.3187,26.3254,26.292,26.312,16400.0
2010-08-10 11:00:00,39.45,39.47,39.43,39.46,15200.0,26.3187,26.332,26.3054,26.3254,15200.0
2010-08-10 11:05:00,39.45,39.47,39.4,39.43,13700.0,26.3187,26.332,26.2853,26.3054,13700.0
2010-08-10 11:10:00,39.43,39.49,39.42,39.48,19500.0,26.3054,26.3454,26.2987,26.3387,19500.0
2010-08-10 11:15:00,39.48,39.49,39.43,39.47,12200.0,26.3387,26.3454,26.3054,26.332,12200.0
2010-08-10 11:20:00,39.47,39.48,39.44,39.45,7800.0,26.332,26.3387,26.312,26.3187,7800.0
2010-08-10 11:25:00,39.46,39.46,39.43,39.43,8500.0,26.3254,26.3254,26.3054,26.3054,8500.0
2010-08-10 11:30:00,39.44,39.47,39.43,39.46,10600.0,26.312,26.332,26.3054,26.3254,10600.0
2010-08-10 11:35:00,39.47,39.53,39.47,39.51,17800.0,26.332,26.3721,26.332,26.3587,17800.0
2010-08-10 11:40:00,39.51,39.53,39.5,39.53,16100.0,26.3587,26.3721,26.3521,26.3721,16100.0
2010-08-10 11:45:00,39.52,39.53,39.49,39.53,13600.0,26.3654,26.3721,26.3454,26.3721,13600.0
2010-08-10 11:50:00,39.52,39.56,39.52,39.56,10300.0,26.3654,26.3921,26.3654,26.3921,10300.0
2010-08-10 11:55:00,39.55,39.59,39.55,39.57,14000.0,26.3854,26.4121,26.3854,26.3988,14000.0
2010-08-10 12:00:00,39.56,39.58,39.51,39.58,36500.0,26.3921,26.4054,26.3587,26.4054,36500.0
2010-08-10 12:05:00,39.58,39.6,39.53,39.57,27100.0,26.4054,26.4188,26.3721,26.3988,27100.0
2010-08-10 12:10:00,39.57,39.62,39.57,39.61,15500.0,26.3988,26.4321,26.3988,26.4254,15500.0
2010-08-10 12:15:00,39.62,39.63,39.59,39.59,9700.0,26.4321,26.4388,26.4121,26.4121,9700.0
2010-08-10 12:20:00,39.59,39.63,39.58,39.63,16400.0,26.4121,26.4388,26.4054,26.4388,16400.0
2010-08-10 12:25:00,39.63,39.64,39.61,39.62,10800.0,26.4388,26.4455,26.4254,26.4321,10800.0
2010-08-10 12:30:00,39.62,39.62,39.58,39.61,17100.0,26.4321,26.4321,26.4054,26.4254,17100.0
2010-08-10 12:35:00,39.61,39.62,39.59,39.62,7500.0,26.4254,26.4321,26.4121,26.4321,7500.0
2010-08-10 12:40:00,39.62,39.62,39.59,39.61,12200.0,26.4321,26.4321,26.4121,26.4254,12200.0
2010-08-10 12:45:00,39.61,39.62,39.55,39.56,23500.0,26.4254,26.4321,26.3854,26.3921,23500.0
2010-08-10 12:50:00,39.56,39.56,39.52,39.53,13700.0,26.3921,26.3921,26.3654,26.3721,13700.0
2010-08-10 12:55:00,39.54,39.54,39.5,39.51,11800.0,26.3787,26.3787,26.3521,26.3587,11800.0
2010-08-10 13:00:00,39.52,39.53,39.5,39.5,16000.0,26.3654,26.3721,26.3521,26.3521,16000.0
2010-08-10 13:05:00,39.51,39.51,39.44,39.44,19300.0,26.3587,26.3587,26.312,26.312,19300.0
2010-08-10 13:10:00,39.44,39.45,39.43,39.43,7000.0,26.312,26.3187,26.3054,26.3054,7000.0
2010-08-10 13:15:00,39.43,39.44,39.41,39.43,13600.0,26.3054,26.312,26.292,26.3054,13600.0
2010-08-10 13:20:00,39.42,39.42,39.37,39.38,15300.0,26.2987,26.2987,26.2653,26.272,15300.0
2010-08-10 13:25:00,39.39,39.4,39.36,39.37,8800.0,26.2787,26.2853,26.2587,26.2653,8800.0
2010-08-10 13:30:00,39.38,39.4,39.37,39.4,11300.0,26.272,26.2853,26.2653,26.2853,11300.0
2010-08-10 13:35:00,39.39,39.42,39.39,39.4,11100.0,26.2787,26.2987,26.2787,26.2853,11100.0
2010-08-10 13:40:00,39.41,39.44,39.41,39.43,4900.0,26.292,26.312,26.292,26.3054,4900.0
2010-08-10 13:45:00,39.45,39.46,39.42,39.45,17100.0,26.3187,26.3254,26.2987,26.3187,17100.0
2010-08-10 13:50:00,39.45,39.51,39.45,39.51,10500.0,26.3187,26.3587,26.3187,26.3587,10500.0
2010-08-10 13:55:00,39.51,39.54,39.5,39.53,11300.0,26.3587,26.3787,26.3521,26.3721,11300.0
2010-08-10 14:00:00,39.53,39.59,39.53,39.59,37400.0,26.3721,26.4121,26.3721,26.4121,37400.0
2010-08-10 14:05:00,39.6,39.63,39.56,39.58,26300.0,26.4188,26.4388,26.3921,26.4054,26300.0
2010-08-10 14:10:00,39.58,39.62,39.52,39.62,23600.0,26.4054,26.4321,26.3654,26.4321,23600.0
2010-08-10 14:15:00,39.63,39.88,39.63,39.71,154700.0,26.4388,26.6056,26.4388,26.4922,154700.0
2010-08-10 14:20:00,39.72,39.82,39.61,39.77,122300.0,26.4988,26.5655,26.4254,26.5322,122300.0
2010-08-10 14:25:00,39.77,39.77,39.65,39.76,54000.0,26.5322,26.5322,26.4521,26.5255,54000.0
2010-08-10 14:30:00,39.77,39.9,39.77,39.88,53800.0,26.5322,26.6189,26.5322,26.6056,53800.0
2010-08-10 14:35:00,39.88,39.94,39.85,39.88,35300.0,26.6056,26.6456,26.5856,26.6056,35300.0
2010-08-10 14:40:00,39.89,40.0,39.89,39.95,59300.0,26.6122,26.6856,26.6122,26.6523,59300.0
2010-08-10 14:45:00,39.95,39.98,39.89,39.92,34600.0,26.6523,26.6723,26.6122,26.6323,34600.0
2010-08-10 14:50:00,39.92,39.92,39.77,39.78,31800.0,26.6323,26.6323,26.5322,26.5389,31800.0
2010-08-10 14:55:00,39.8,39.82,39.76,39.8,17900.0,26.5522,26.5655,26.5255,26.5522,17900.0
2010-08-10 15:00:00,39.79,39.87,39.77,39.84,27300.0,26.5455,26.5989,26.5322,26.5789,27300.0
2010-08-10 15:05:00,39.85,39.89,39.81,39.89,22100.0,26.5856,26.6122,26.5589,26.6122,22100.0
2010-08-10 15:10:00,39.89,39.9,39.69,39.72,51800.0,26.6122,26.6189,26.4788,26.4988,51800.0
2010-08-10 15:15:00,39.72,39.74,39.58,39.61,68800.0,26.4988,26.5122,26.4054,26.4254,68800.0
2010-08-10 15:20:00,39.61,39.64,39.57,39.61,50300.0,26.4254,26.4455,26.3988,26.4254,50300.0
2010-08-10 15:25:00,39.61,39.68,39.56,39.68,31500.0,26.4254,26.4721,26.3921,26.4721,31500.0
2010-08-10 15:30:00,39.68,39.76,39.63,39.74,54100.0,26.4721,26.5255,26.4388,26.5122,54100.0
2010-08-10 15:35:00,39.74,39.76,39.66,39.68,51300.0,26.5122,26.5255,26.4588,26.4721,51300.0
2010-08-10 15:40:00,39.68,39.76,39.68,39.73,51100.0,26.4721,26.5255,26.4721,26.5055,51100.0
2010-08-10 15:45:00,39.73,39.79,39.72,39.72,75400.0,26.5055,26.5455,26.4988,26.4988,75400.0
2010-08-10 15:50:00,39.72,39.74,39.64,39.68,67100.0,26.4988,26.5122,26.4455,26.4721,67100.0
2010-08-10 15:55:00,39.69,39.72,39.65,39.68,94700.0,26.4788,26.4988,26.4521,26.4721,94700.0
2010-08-11 09:30:00,39.06,39.1,38.87,39.08,59900.0,26.0585,26.0852,25.9318,26.0719,59900.0
2010-08-11 09:35:00,39.07,39.2,39.01,39.17,41800.0,26.0652,26.1519,26.0252,26.1319,41800.0
2010-08-11 09:40:00,39.16,39.17,39.0,39.03,30300.0,26.1252,26.1319,26.0185,26.0385,30300.0
2010-08-11 09:45:00,39.01,39.04,38.89,38.94,59100.0,26.0252,26.0452,25.9451,25.9785,59100.0
2010-08-11 09:50:00,38.94,38.97,38.92,38.95,9200.0,25.9785,25.9985,25.9651,25.9851,9200.0
2010-08-11 09:55:00,38.95,39.0,38.84,38.91,27100.0,25.9851,26.0185,25.9117,25.9584,27100.0
2010-08-11 10:00:00,38.9,39.03,38.9,39.01,40500.0,25.9518,26.0385,25.9518,26.0252,40500.0
2010-08-11 10:05:00,39.0,39.03,38.94,39.01,28100.0,26.0185,26.0385,25.9785,26.0252,28100.0
2010-08-11 10:10:00,39.02,39.04,38.97,39.01,23700.0,26.0318,26.0452,25.9985,26.0252,23700.0
2010-08-11 10:15:00,39.0,39.0,38.88,38.9,43100.0,26.0185,26.0185,25.9384,25.9518,43100.0
2010-08-11 10:20:00,38.9,38.97,38.9,38.96,19100.0,25.9518,25.9985,25.9518,25.9918,19100.0
2010-08-11 10:25:00,38.97,38.99,38.94,38.98,19600.0,25.9985,26.0118,25.9785,26.0051,19600.0
2010-08-11 10:30:00,38.97,38.98,38.88,38.9,44200.0,25.9985,26.0051,25.9384,25.9518,44200.0
2010-08-11 10:35:00,38.9,38.9,38.82,38.86,42000.0,25.9518,25.9518,25.8984,25.9251,42000.0
2010-08-11 10:40:00,38.87,38.89,38.83,38.87,30100.0,25.9318,25.9451,25.9051,25.9318,30100.0
2010-08-11 10:45:00,38.88,38.88,38.81,38.84,30700.0,25.9384,25.9384,25.8917,25.9117,30700.0
2010-08-11 10:50:00,38.83,38.87,38.79,38.83,26900.0,25.9051,25.9318,25.8784,25.9051,26900.0
2010-08-11 10:55:00,38.83,38.84,38.8,38.8,26300.0,25.9051,25.9117,25.8851,25.8851,26300.0
2010-08-11 11:00:00,38.8,38.83,38.77,38.81,33000.0,25.8851,25.9051,25.865,25.8917,33000.0
2010-08-11 11:05:00,38.81,38.82,38.76,38.76,17100.0,25.8917,25.8984,25.8584,25.8584,17100.0
2010-08-11 11:10:00,38.76,38.76,38.66,38.67,28700.0,25.8584,25.8584,25.7917,25.7983,28700.0
2010-08-11 11:15:00,38.67,38.69,38.63,38.64,15400.0,25.7983,25.8117,25.7716,25.7783,15400.0
2010-08-11 11:20:00,38.64,38.73,38.63,38.73,47900.0,25.7783,25.8384,25.7716,25.8384,47900.0
2010-08-11 11:25:00,38.74,38.82,38.72,38.78,25800.0,25.845,25.8984,25.8317,25.8717,25800.0
2010-08-11 11:30:00,38.78,38.86,38.77,38.85,31200.0,25.8717,25.9251,25.865,25.9184,31200.0
2010-08-11 11:35:00,38.83,38.85,38.78,38.85,35400.0,25.9051,25.9184,25.8717,25.9184,35400.0
2010-08-11 11:40:00,38.84,38.96,38.81,38.95,103500.0,25.9117,25.9918,25.8917,25.9851,103500.0
2010-08-11 11:45:00,38.95,38.97,38.9,38.96,46000.0,25.9851,25.9985,25.9518,25.9918,46000.0
2010-08-11 11:50:00,38.96,38.96,38.89,38.89,7300.0,25.9918,25.9918,25.9451,25.9451,7300.0
2010-08-11 11:55:00,38.88,38.89,38.86,38.86,9100.0,25.9384,25.9451,25.9251,25.9251,9100.0
2010-08-11 12:00:00,38.86,38.87,38.8,38.82,22100.0,25.9251,25.9318,25.8851,25.8984,22100.0
2010-08-11 12:05:00,38.81,38.84,38.81,38.84,10900.0,25.8917,25.9117,25.8917,25.9117,10900.0
2010-08-11 12:10:00,38.83,38.84,38.81,38.84,11700.0,25.9051,25.9117,25.8917,25.9117,11700.0
2010-08-11 12:15:00,38.84,38.84,38.81,38.82,13500.0,25.9117,25.9117,25.8917,25.8984,13500.0
2010-08-11 12:20:00,38.82,38.86,38.81,38.85,23100.0,25.8984,25.9251,25.8917,25.9184,23100.0
2010-08-11 12:25:00,38.85,38.86,38.8,38.8,20500.0,25.9184,25.9251,25.8851,25.8851,20500.0
2010-08-11 12:30:00,38.8,38.81,38.78,38.78,7700.0,25.8851,25.8917,25.8717,25.8717,7700.0
2010-08-11 12:35:00,38.78,38.78,38.72,38.74,32800.0,25.8717,25.8717,25.8317,25.845,32800.0
2010-08-11 12:40:00,38.74,38.75,38.68,38.69,25600.0,25.845,25.8517,25.805,25.8117,25600.0
2010-08-11 12:45:00,38.69,38.7,38.65,38.65,26300.0,25.8117,25.8183,25.785,25.785,26300.0
2010-08-11 12:50:00,38.65,38.66,38.61,38.63,23100.0,25.785,25.7917,25.7583,25.7716,23100.0
2010-08-11 12:55:00,38.63,38.64,38.6,38.61,11700.0,25.7716,25.7783,25.7516,25.7583,11700.0
2010-08-11 13:00:00,38.61,38.62,38.6,38.62,17000.0,25.7583,25.765,25.7516,25.765,17000.0
2010-08-11 13:05:00,38.62,38.7,38.62,38.66,35000.0,25.765,25.8183,25.765,25.7917,35000.0
2010-08-11 13:10:00,38.66,38.67,38.64,38.64,8000.0,25.7917,25.7983,25.7783,25.7783,8000.0
2010-08-11 13:15:00,38.64,38.71,38.63,38.7,22900.0,25.7783,25.825,25.7716,25.8183,22900.0
2010-08-11 13:20:00,38.7,38.7,38.62,38.62,25000.0,25.8183,25.8183,25.765,25.765,25000.0
2010-08-11 13:25:00,38.63,38.64,38.6,38.63,17600.0,25.7716,25.7783,25.7516,25.7716,17600.0
2010-08-11 13:30:00,38.62,38.63,38.6,38.61,19100.0,25.765,25.7716,25.7516,25.7583,19100.0
2010-08-11 13:35:00,38.6,38.61,38.58,38.6,15900.0,25.7516,25.7583,25.7383,25.7516,15900.0
2010-08-11 13:40:00,38.6,38.61,38.57,38.58,12900.0,25.7516,25.7583,25.7316,25.7383,12900.0
2010-08-11 13:45:00,38.58,38.58,38.54,38.55,9700.0,25.7383,25.7383,25.7116,25.7183,9700.0
2010-08-11 13:50:00,38.56,38.57,38.52,38.52,10700.0,25.7249,25.7316,25.6983,25.6983,10700.0
2010-08-11 13:55:00,38.52,38.54,38.51,38.52,10000.0,25.6983,25.7116,25.6916,25.6983,10000.0
2010-08-11 14:00:00,38.53,38.59,38.53,38.57,19900.0,25.7049,25.745,25.7049,25.7316,19900.0
2010-08-11 14:05:00,38.57,38.62,38.55,38.61,17100.0,25.7316,25.765,25.7183,25.7583,17100.0
2010-08-11 14:10:00,38.61,38.63,38.58,38.61,25300.0,25.7583,25.7716,25.7383,25.7583,25300.0
2010-08-11 14:15:00,38.61,38.61,38.57,38.59,11700.0,25.7583,25.7583,25.7316,25.745,11700.0
2010-08-11 14:20:00,38.59,38.63,38.57,38.58,21300.0,25.745,25.7716,25.7316,25.7383,21300.0
2010-08-11 14:25:00,38.59,38.6,38.57,38.57,21200.0,25.745,25.7516,25.7316,25.7316,21200.0
2010-08-11 14:30:00,38.57,38.58,38.54,38.57,19000.0,25.7316,25.7383,25.7116,25.7316,19000.0
2010-08-11 14:35:00,38.57,38.57,38.51,38.52,31700.0,25.7316,25.7316,25.6916,25.6983,31700.0
2010-08-11 14:40:00,38.53,38.53,38.49,38.49,35700.0,25.7049,25.7049,25.6782,25.6782,35700.0
2010-08-11 14:45:00,38.49,38.5,38.45,38.47,24700.0,25.6782,25.6849,25.6516,25.6649,24700.0
2010-08-11 14:50:00,38.48,38.48,38.4,38.41,33400.0,25.6716,25.6716,25.6182,25.6249,33400.0
2010-08-11 14:55:00,38.4,38.48,38.4,38.48,26600.0,25.6182,25.6716,25.6182,25.6716,26600.0
2010-08-11 15:00:00,38.48,38.5,38.42,38.49,35700.0,25.6716,25.6849,25.6315,25.6782,35700.0
2010-08-11 15:05:00,38.48,38.48,38.42,38.48,36500.0,25.6716,25.6716,25.6315,25.6716,36500.0
2010-08-11 15:10:00,38.48,38.49,38.45,38.47,29200.0,25.6716,25.6782,25.6516,25.6649,29200.0
2010-08-11 15:15:00,38.48,38.48,38.41,38.42,40400.0,25.6716,25.6716,25.6249,25.6315,40400.0
2010-08-11 15:20:00,38.42,38.43,38.39,38.39,68200.0,25.6315,25.6382,25.6115,25.6115,68200.0
2010-08-11 15:25:00,38.4,38.42,38.39,38.39,40000.0,25.6182,25.6315,25.6115,25.6115,40000.0
2010-08-11 15:30:00,38.38,38.5,38.38,38.46,117900.0,25.6049,25.6849,25.6049,25.6582,117900.0
2010-08-11 15:35:00,38.46,38.47,38.4,38.45,122500.0,25.6582,25.6649,25.6182,25.6516,122500.0
2010-08-11 15:40:00,38.45,38.46,38.4,38.42,107600.0,25.6516,25.6582,25.6182,25.6315,107600.0
2010-08-11 15:45:00,38.42,38.47,38.42,38.44,112000.0,25.6315,25.6649,25.6315,25.6449,112000.0
2010-08-11 15:50:00,38.45,38.45,38.37,38.37,120400.0,25.6516,25.6516,25.5982,25.5982,120400.0
2010-08-11 15:55:00,38.37,38.44,38.35,38.36,265200.0,25.5982,25.6449,25.5848,25.5915,265200.0
2010-08-12 09:30:00,37.98,38.19,37.82,38.12,82600.0,25.338,25.4781,25.2313,25.4314,82600.0
2010-08-12 09:35:00,38.12,38.24,38.09,38.21,52800.0,25.4314,25.5115,25.4114,25.4914,52800.0
2010-08-12 09:40:00,38.23,38.44,38.2,38.4,75100.0,25.5048,25.6449,25.4848,25.6182,75100.0
2010-08-12 09:45:00,38.42,38.54,38.35,38.49,77400.0,25.6315,25.7116,25.5848,25.6782,77400.0
2010-08-12 09:50:00,38.49,38.52,38.42,38.5,83500.0,25.6782,25.6983,25.6315,25.6849,83500.0
2010-08-12 09:55:00,38.5,38.57,38.48,38.49,32100.0,25.6849,25.7316,25.6716,25.6782,32100.0
2010-08-12 10:00:00,38.52,38.59,38.49,38.53,67800.0,25.6983,25.745,25.6782,25.7049,67800.0
2010-08-12 10:05:00,38.53,38.75,38.49,38.75,44100.0,25.7049,25.8517,25.6782,25.8517,44100.0
2010-08-12 10:10:00,38.75,38.77,38.57,38.58,92800.0,25.8517,25.865,25.7316,25.7383,92800.0
2010-08-12 10:15:00,38.6,38.62,38.48,38.48,49000.0,25.7516,25.765,25.6716,25.6716,49000.0
2010-08-12 10:20:00,38.48,38.51,38.48,38.51,23000.0,25.6716,25.6916,25.6716,25.6916,23000.0
2010-08-12 10:25:00,38.5,38.51,38.34,38.38,54800.0,25.6849,25.6916,25.5782,25.6049,54800.0
2010-08-12 10:30:00,38.36,38.45,38.35,38.44,42900.0,25.5915,25.6516,25.5848,25.6449,42900.0
2010-08-12 10:35:00,38.44,38.56,38.44,38.56,40000.0,25.6449,25.7249,25.6449,25.7249,40000.0
2010-08-12 10:40:00,38.57,38.68,38.54,38.67,31000.0,25.7316,25.805,25.7116,25.7983,31000.0
2010-08-12 10:45:00,38.67,38.74,38.65,38.69,41900.0,25.7983,25.845,25.785,25.8117,41900.0
2010-08-12 10:50:00,38.69,38.75,38.67,38.73,31700.0,25.8117,25.8517,25.7983,25.8384,31700.0
2010-08-12 10:55:00,38.74,38.75,38.64,38.65,31200.0,25.845,25.8517,25.7783,25.785,31200.0
2010-08-12 11:00:00,38.65,38.66,38.52,38.52,22100.0,25.785,25.7917,25.6983,25.6983,22100.0
2010-08-12 11:05:00,38.52,38.55,38.49,38.54,25100.0,25.6983,25.7183,25.6782,25.7116,25100.0
2010-08-12 11:10:00,38.54,38.57,38.5,38.55,17300.0,25.7116,25.7316,25.6849,25.7183,17300.0
2010-08-12 11:15:00,38.56,38.67,38.56,38.66,13300.0,25.7249,25.7983,25.7249,25.7917,13300.0
2010-08-12 11:20:00,38.65,38.7,38.63,38.67,36800.0,25.785,25.8183,25.7716,25.7983,36800.0
2010-08-12 11:25:00,38.69,38.77,38.68,38.75,19200.0,25.8117,25.865,25.805,25.8517,19200.0
2010-08-12 11:30:00,38.73,38.75,38.63,38.64,22500.0,25.8384,25.8517,25.7716,25.7783,22500.0
2010-08-12 11:35:00,38.64,38.68,38.62,38.66,18500.0,25.7783,25.805,25.765,25.7917,18500.0
2010-08-12 11:40:00,38.66,38.66,38.6,38.62,22300.0,25.7917,25.7917,25.7516,25.765,22300.0
2010-08-12 11:45:00,38.63,38.71,38.63,38.65,15400.0,25.7716,25.825,25.7716,25.785,15400.0
2010-08-12 11:50:00,38.64,38.69,38.64,38.68,10800.0,25.7783,25.8117,25.7783,25.805,10800.0
2010-08-12 11:55:00,38.69,38.7,38.66,38.67,13000.0,25.8117,25.8183,25.7917,25.7983,13000.0
2010-08-12 12:00:00,38.67,38.67,38.59,38.64,15400.0,25.7983,25.7983,25.745,25.7783,15400.0
2010-08-12 12:05:00,38.64,38.69,38.63,38.69,14300.0,25.7783,25.8117,25.7716,25.8117,14300.0
2010-08-12 12:10:00,38.69,38.71,38.64,38.68,17500.0,25.8117,25.825,25.7783,25.805,17500.0
2010-08-12 12:15:00,38.68,38.75,38.68,38.71,8100.0,25.805,25.8517,25.805,25.825,8100.0
2010-08-12 12:20:00,38.72,38.72,38.64,38.68,27900.0,25.8317,25.8317,25.7783,25.805,27900.0
2010-08-12 12:25:00,38.7,38.7,38.62,38.62,14700.0,25.8183,25.8183,25.765,25.765,14700.0
2010-08-12 12:30:00,38.63,38.7,38.63,38.7,6500.0,25.7716,25.8183,25.7716,25.8183,6500.0
2010-08-12 12:35:00,38.7,38.7,38.66,38.69,10800.0,25.8183,25.8183,25.7917,25.8117,10800.0
2010-08-12 12:40:00,38.69,38.71,38.66,38.71,11500.0,25.8117,25.825,25.7917,25.825,11500.0
2010-08-12 12:45:00,38.7,38.73,38.69,38.7,11800.0,25.8183,25.8384,25.8117,25.8183,11800.0
2010-08-12 12:50:00,38.71,38.72,38.68,38.71,18300.0,25.825,25.8317,25.805,25.825,18300.0
2010-08-12 12:55:00,38.71,38.73,38.68,38.72,12500.0,25.825,25.8384,25.805,25.8317,12500.0
2010-08-12 13:00:00,38.73,38.75,38.73,38.73,11400.0,25.8384,25.8517,25.8384,25.8384,11400.0
2010-08-12 13:05:00,38.73,38.73,38.66,38.66,12900.0,25.8384,25.8384,25.7917,25.7917,12900.0
2010-08-12 13:10:00,38.66,38.71,38.66,38.69,11400.0,25.7917,25.825,25.7917,25.8117,11400.0
2010-08-12 13:15:00,38.69,38.69,38.66,38.69,14300.0,25.8117,25.8117,25.7917,25.8117,14300.0
2010-08-12 13:20:00,38.7,38.71,38.62,38.63,16000.0,25.8183,25.825,25.765,25.7716,16000.0
2010-08-12 13:25:00,38.64,38.65,38.59,38.61,13800.0,25.7783,25.785,25.745,25.7583,13800.0
2010-08-12 13:30:00,38.61,38.61,38.52,38.56,40800.0,25.7583,25.7583,25.6983,25.7249,40800.0
2010-08-12 13:35:00,38.56,38.57,38.52,38.53,15400.0,25.7249,25.7316,25.6983,25.7049,15400.0
2010-08-12 13:40:00,38.54,38.54,38.5,38.5,12600.0,25.7116,25.7116,25.6849,25.6849,12600.0
2010-08-12 13:45:00,38.5,38.53,38.45,38.45,18200.0,25.6849,25.7049,25.6516,25.6516,18200.0
2010-08-12 13:50:00,38.46,38.46,38.36,38.36,19500.0,25.6582,25.6582,25.5915,25.5915,19500.0
2010-08-12 13:55:00,38.37,38.42,38.36,38.37,53200.0,25.5982,25.6315,25.5915,25.5982,53200.0
2010-08-12 14:00:00,38.38,38.39,38.35,38.36,42800.0,25.6049,25.6115,25.5848,25.5915,42800.0
2010-08-12 14:05:00,38.36,38.46,38.36,38.46,22900.0,25.5915,25.6582,25.5915,25.6582,22900.0
2010-08-12 14:10:00,38.46,38.49,38.44,38.46,21300.0,25.6582,25.6782,25.6449,25.6582,21300.0
2010-08-12 14:15:00,38.46,38.5,38.46,38.46,35400.0,25.6582,25.6849,25.6582,25.6582,35400.0
2010-08-12 14:20:00,38.47,38.47,38.39,38.41,34700.0,25.6649,25.6649,25.6115,25.6249,34700.0
2010-08-12 14:25:00,38.42,38.47,38.4,38.46,23300.0,25.6315,25.6649,25.6182,25.6582,23300.0
2010-08-12 14:30:00,38.47,38.48,38.44,38.44,19900.0,25.6649,25.6716,25.6449,25.6449,19900.0
2010-08-12 14:35:00,38.44,38.44,38.38,38.43,27700.0,25.6449,25.6449,25.6049,25.6382,27700.0
2010-08-12 14:40:00,38.42,38.43,38.39,38.43,25800.0,25.6315,25.6382,25.6115,25.6382,25800.0
2010-08-12 14:45:00,38.42,38.43,38.37,38.4,33300.0,25.6315,25.6382,25.5982,25.6182,33300.0
2010-08-12 14:50:00,38.41,38.5,38.39,38.49,29700.0,25.6249,25.6849,25.6115,25.6782,29700.0
2010-08-12 14:55:00,38.49,38.5,38.46,38.46,21200.0,25.6782,25.6849,25.6582,25.6582,21200.0
2010-08-12 15:00:00,38.47,38.63,38.47,38.61,52200.0,25.6649,25.7716,25.6649,25.7583,52200.0
2010-08-12 15:05:00,38.61,38.63,38.58,38.63,39600.0,25.7583,25.7716,25.7383,25.7716,39600.0
2010-08-12 15:10:00,38.64,38.69,38.61,38.63,45400.0,25.7783,25.8117,25.7583,25.7716,45400.0
2010-08-12 15:15:00,38.63,38.64,38.51,38.53,34100.0,25.7716,25.7783,25.6916,25.7049,34100.0
2010-08-12 15:20:00,38.53,38.57,38.48,38.52,46000.0,25.7049,25.7316,25.6716,25.6983,46000.0
2010-08-12 15:25:00,38.52,38.54,38.48,38.5,46000.0,25.6983,25.7116,25.6716,25.6849,46000.0
2010-08-12 15:30:00,38.5,38.59,38.49,38.59,41800.0,25.6849,25.745,25.6782,25.745,41800.0
2010-08-12 15:35:00,38.58,38.59,38.52,38.58,51400.0,25.7383,25.745,25.6983,25.7383,51400.0
2010-08-12 15:40:00,38.57,38.58,38.43,38.51,85900.0,25.7316,25.7383,25.6382,25.6916,85900.0
2010-08-12 15:45:00,38.51,38.57,38.47,38.55,88000.0,25.6916,25.7316,25.6649,25.7183,88000.0
2010-08-12 15:50:00,38.55,38.59,38.52,38.57,97400.0,25.7183,25.745,25.6983,25.7316,97400.0
2010-08-12 15:55:00,38.58,38.63,38.55,38.55,147800.0,25.7383,25.7716,25.7183,25.7183,147800.0
2010-08-13 09:30:00,38.27,38.45,38.21,38.32,83900.0,25.5315,25.6516,25.4914,25.5648,83900.0
2010-08-13 09:35:00,38.3,38.38,38.24,38.32,44800.0,25.5515,25.6049,25.5115,25.5648,44800.0
2010-08-13 09:40:00,38.34,38.38,38.11,38.2,58000.0,25.5782,25.6049,25.4247,25.4848,58000.0
2010-08-13 09:45:00,38.2,38.22,38.11,38.19,34000.0,25.4848,25.4981,25.4247,25.4781,34000.0
2010-08-13 09:50:00,38.19,38.2,38.1,38.15,56500.0,25.4781,25.4848,25.4181,25.4514,56500.0
2010-08-13 09:55:00,38.17,38.33,38.13,38.31,38500.0,25.4648,25.5715,25.4381,25.5582,38500.0
2010-08-13 10:00:00,38.3,38.39,38.22,38.38,38800.0,25.5515,25.6115,25.4981,25.6049,38800.0
2010-08-13 10:05:00,38.38,38.44,38.34,38.4,18500.0,25.6049,25.6449,25.5782,25.6182,18500.0
2010-08-13 10:10:00,38.4,38.41,38.34,38.38,25400.0,25.6182,25.6249,25.5782,25.6049,25400.0
2010-08-13 10:15:00,38.39,38.43,38.37,38.37,20100.0,25.6115,25.6382,25.5982,25.5982,20100.0
2010-08-13 10:20:00,38.37,38.38,38.28,38.28,23600.0,25.5982,25.6049,25.5381,25.5381,23600.0
2010-08-13 10:25:00,38.26,38.27,38.22,38.26,16500.0,25.5248,25.5315,25.4981,25.5248,16500.0
2010-08-13 10:30:00,38.25,38.27,38.21,38.26,28100.0,25.5181,25.5315,25.4914,25.5248,28100.0
2010-08-13 10:35:00,38.26,38.35,38.25,38.35,14300.0,25.5248,25.5848,25.5181,25.5848,14300.0
2010-08-13 10:40:00,38.36,38.36,38.28,38.33,40400.0,25.5915,25.5915,25.5381,25.5715,40400.0
2010-08-13 10:45:00,38.33,38.33,38.18,38.18,30100.0,25.5715,25.5715,25.4714,25.4714,30100.0
2010-08-13 10:50:00,38.18,38.22,38.1,38.1,30400.0,25.4714,25.4981,25.4181,25.4181,30400.0
2010-08-13 10:55:00,38.11,38.13,38.03,38.08,30000.0,25.4247,25.4381,25.3714,25.4047,30000.0
2010-08-13 11:00:00,38.09,38.13,38.05,38.13,20900.0,25.4114,25.4381,25.3847,25.4381,20900.0
2010-08-13 11:05:00,38.13,38.21,38.12,38.16,10900.0,25.4381,25.4914,25.4314,25.4581,10900.0
2010-08-13 11:10:00,38.16,38.16,38.11,38.14,10600.0,25.4581,25.4581,25.4247,25.4447,10600.0
2010-08-13 11:15:00,38.14,38.18,38.11,38.11,11100.0,25.4447,25.4714,25.4247,25.4247,11100.0
2010-08-13 11:20:00,38.1,38.14,38.06,38.12,19800.0,25.4181,25.4447,25.3914,25.4314,19800.0
2010-08-13 11:25:00,38.12,38.14,38.07,38.1,9400.0,25.4314,25.4447,25.398,25.4181,9400.0
2010-08-13 11:30:00,38.11,38.12,38.03,38.04,14300.0,25.4247,25.4314,25.3714,25.378,14300.0
2010-08-13 11:35:00,38.05,38.06,38.01,38.03,12700.0,25.3847,25.3914,25.358,25.3714,12700.0
2010-08-13 11:40:00,38.04,38.08,38.03,38.08,16300.0,25.378,25.4047,25.3714,25.4047,16300.0
2010-08-13 11:45:00,38.08,38.09,38.04,38.07,21200.0,25.4047,25.4114,25.378,25.398,21200.0
2010-08-13 11:50:00,38.07,38.08,38.05,38.08,13900.0,25.398,25.4047,25.3847,25.4047,13900.0
2010-08-13 11:55:00,38.09,38.13,38.07,38.11,24400.0,25.4114,25.4381,25.398,25.4247,24400.0
2010-08-13 12:00:00,38.13,38.15,38.1,38.15,10500.0,25.4381,25.4514,25.4181,25.4514,10500.0
2010-08-13 12:05:00,38.15,38.18,38.15,38.17,6700.0,25.4514,25.4714,25.4514,25.4648,6700.0
2010-08-13 12:10:00,38.18,38.19,38.12,38.12,15500.0,25.4714,25.4781,25.4314,25.4314,15500.0
2010-08-13 12:15:00,38.12,38.18,38.12,38.18,15900.0,25.4314,25.4714,25.4314,25.4714,15900.0
2010-08-13 12:20:00,38.18,38.18,38.14,38.16,11500.0,25.4714,25.4714,25.4447,25.4581,11500.0
2010-08-13 12:25:00,38.15,38.2,38.12,38.2,8500.0,25.4514,25.4848,25.4314,25.4848,8500.0
2010-08-13 12:30:00,38.2,38.2,38.16,38.19,16800.0,25.4848,25.4848,25.4581,25.4781,16800.0
2010-08-13 12:35:00,38.19,38.25,38.19,38.2,19300.0,25.4781,25.5181,25.4781,25.4848,19300.0
2010-08-13 12:40:00,38.21,38.27,38.21,38.27,9400.0,25.4914,25.5315,25.4914,25.5315,9400.0
2010-08-13 12:45:00,38.26,38.29,38.24,38.28,11000.0,25.5248,25.5448,25.5115,25.5381,11000.0
2010-08-13 12:50:00,38.28,38.31,38.28,38.3,11700.0,25.5381,25.5582,25.5381,25.5515,11700.0
2010-08-13 12:55:00,38.31,38.35,38.29,38.34,16800.0,25.5582,25.5848,25.5448,25.5782,16800.0
2010-08-13 13:00:00,38.35,38.4,38.35,38.39,20600.0,25.5848,25.6182,25.5848,25.6115,20600.0
2010-08-13 13:05:00,38.39,38.4,38.33,38.33,8700.0,25.6115,25.6182,25.5715,25.5715,8700.0
2010-08-13 13:10:00,38.33,38.37,38.29,38.37,12600.0,25.5715,25.5982,25.5448,25.5982,12600.0
2010-08-13 13:15:00,38.36,38.37,38.33,38.36,12900.0,25.5915,25.5982,25.5715,25.5915,12900.0
2010-08-13 13:20:00,38.36,38.36,38.27,38.28,10500.0,25.5915,25.5915,25.5315,25.5381,10500.0
2010-08-13 13:25:00,38.29,38.36,38.29,38.36,17000.0,25.5448,25.5915,25.5448,25.5915,17000.0
2010-08-13 13:30:00,38.35,38.35,38.28,38.3,11800.0,25.5848,25.5848,25.5381,25.5515,11800.0
2010-08-13 13:35:00,38.3,38.3,38.23,38.3,24400.0,25.5515,25.5515,25.5048,25.5515,24400.0
2010-08-13 13:40:00,38.31,38.35,38.3,38.31,7800.0,25.5582,25.5848,25.5515,25.5582,7800.0
2010-08-13 13:45:00,38.32,38.33,38.29,38.32,12500.0,25.5648,25.5715,25.5448,25.5648,12500.0
2010-08-13 13:50:00,38.31,38.36,38.31,38.32,10700.0,25.5582,25.5915,25.5582,25.5648,10700.0
2010-08-13 13:55:00,38.33,38.33,38.28,38.28,5900.0,25.5715,25.5715,25.5381,25.5381,5900.0
2010-08-13 14:00:00,38.28,38.28,38.22,38.27,14000.0,25.5381,25.5381,25.4981,25.5315,14000.0
2010-08-13 14:05:00,38.27,38.31,38.27,38.28,7300.0,25.5315,25.5582,25.5315,25.5381,7300.0
2010-08-13 14:10:00,38.28,38.29,38.24,38.24,12200.0,25.5381,25.5448,25.5115,25.5115,12200.0
2010-08-13 14:15:00,38.25,38.28,38.25,38.28,9800.0,25.5181,25.5381,25.5181,25.5381,9800.0
2010-08-13 14:20:00,38.27,38.27,38.21,38.25,18700.0,25.5315,25.5315,25.4914,25.5181,18700.0
2010-08-13 14:25:00,38.25,38.27,38.24,38.27,14500.0,25.5181,25.5315,25.5115,25.5315,14500.0
2010-08-13 14:30:00,38.27,38.29,38.21,38.21,24900.0,25.5315,25.5448,25.4914,25.4914,24900.0
2010-08-13 14:35:00,38.21,38.22,38.17,38.18,20500.0,25.4914,25.4981,25.4648,25.4714,20500.0
2010-08-13 14:40:00,38.19,38.22,38.19,38.21,8800.0,25.4781,25.4981,25.4781,25.4914,8800.0
2010-08-13 14:45:00,38.21,38.22,38.18,38.19,23500.0,25.4914,25.4981,25.4714,25.4781,23500.0
2010-08-13 14:50:00,38.19,38.22,38.19,38.2,15900.0,25.4781,25.4981,25.4781,25.4848,15900.0
2010-08-13 14:55:00,38.2,38.22,38.18,38.2,15300.0,25.4848,25.4981,25.4714,25.4848,15300.0
2010-08-13 15:00:00,38.19,38.22,38.19,38.2,15100.0,25.4781,25.4981,25.4781,25.4848,15100.0
2010-08-13 15:05:00,38.19,38.25,38.18,38.24,33900.0,25.4781,25.5181,25.4714,25.5115,33900.0
2010-08-13 15:10:00,38.24,38.26,38.23,38.24,22700.0,25.5115,25.5248,25.5048,25.5115,22700.0
2010-08-13 15:15:00,38.24,38.25,38.23,38.24,11600.0,25.5115,25.5181,25.5048,25.5115,11600.0
2010-08-13 15:20:00,38.24,38.28,38.23,38.25,29000.0,25.5115,25.5381,25.5048,25.5181,29000.0
2010-08-13 15:25:00,38.24,38.24,38.21,38.21,25700.0,25.5115,25.5115,25.4914,25.4914,25700.0
2010-08-13 15:30:00,38.21,38.25,38.2,38.25,35900.0,25.4914,25.5181,25.4848,25.5181,35900.0
2010-08-13 15:35:00,38.25,38.25,38.19,38.23,30600.0,25.5181,25.5181,25.4781,25.5048,30600.0
2010-08-13 15:40:00,38.22,38.24,38.19,38.19,52200.0,25.4981,25.5115,25.4781,25.4781,52200.0
2010-08-13 15:45:00,38.19,38.19,38.1,38.12,115400.0,25.4781,25.4781,25.4181,25.4314,115400.0
2010-08-13 15:50:00,38.12,38.17,38.09,38.15,74400.0,25.4314,25.4648,25.4114,25.4514,74400.0
2010-08-13 15:55:00,38.14,38.16,38.09,38.14,105400.0,25.4447,25.4581,25.4114,25.4447,105400.0
2010-08-16 09:30:00,38.02,38.27,37.83,38.26,57200.0,25.3647,25.5315,25.2379,25.5248,57200.0
2010-08-16 09:35:00,38.25,38.44,38.17,38.17,32900.0,25.5181,25.6449,25.4648,25.4648,32900.0
2010-08-16 09:40:00,38.13,38.3,38.05,38.23,36700.0,25.4381,25.5515,25.3847,25.5048,36700.0
2010-08-16 09:45:00,38.25,38.33,38.23,38.26,32900.0,25.5181,25.5715,25.5048,25.5248,32900.0
2010-08-16 09:50:00,38.29,38.29,38.15,38.19,24200.0,25.5448,25.5448,25.4514,25.4781,24200.0
2010-08-16 09:55:00,38.22,38.22,38.14,38.16,16200.0,25.4981,25.4981,25.4447,25.4581,16200.0
2010-08-16 10:00:00,38.17,38.21,38.07,38.19,28000.0,25.4648,25.4914,25.398,25.4781,28000.0
2010-08-16 10:05:00,38.19,38.3,38.19,38.27,47900.0,25.4781,25.5515,25.4781,25.5315,47900.0
2010-08-16 10:10:00,38.27,38.3,38.2,38.27,41400.0,25.5315,25.5515,25.4848,25.5315,41400.0
2010-08-16 10:15:00,38.27,38.36,38.27,38.34,34700.0,25.5315,25.5915,25.5315,25.5782,34700.0
2010-08-16 10:20:00,38.34,38.41,38.33,38.36,8000.0,25.5782,25.6249,25.5715,25.5915,8000.0
2010-08-16 10:25:00,38.37,38.38,38.33,38.34,18300.0,25.5982,25.6049,25.5715,25.5782,18300.0
2010-08-16 10:30:00,38.34,38.37,38.34,38.36,15200.0,25.5782,25.5982,25.5782,25.5915,15200.0
2010-08-16 10:35:00,38.37,38.41,38.35,38.37,14000.0,25.5982,25.6249,25.5848,25.5982,14000.0
2010-08-16 10:40:00,38.38,38.39,38.33,38.35,15600.0,25.6049,25.6115,25.5715,25.5848,15600.0
2010-08-16 10:45:00,38.36,38.37,38.29,38.29,16400.0,25.5915,25.5982,25.5448,25.5448,16400.0
2010-08-16 10:50:00,38.3,38.33,38.22,38.24,12300.0,25.5515,25.5715,25.4981,25.5115,12300.0
2010-08-16 10:55:00,38.24,38.3,38.23,38.24,17000.0,25.5115,25.5515,25.5048,25.5115,17000.0
2010-08-16 11:00:00,38.24,38.24,38.11,38.11,14600.0,25.5115,25.5115,25.4247,25.4247,14600.0
2010-08-16 11:05:00,38.11,38.19,38.1,38.1,9000.0,25.4247,25.4781,25.4181,25.4181,9000.0
2010-08-16 11:10:00,38.1,38.2,38.1,38.17,14100.0,25.4181,25.4848,25.4181,25.4648,14100.0
2010-08-16 11:15:00,38.18,38.18,38.09,38.12,15900.0,25.4714,25.4714,25.4114,25.4314,15900.0
2010-08-16 11:20:00,38.12,38.16,38.1,38.12,21500.0,25.4314,25.4581,25.4181,25.4314,21500.0
2010-08-16 11:25:00,38.12,38.19,38.1,38.11,16300.0,25.4314,25.4781,25.4181,25.4247,16300.0
2010-08-16 11:30:00,38.1,38.24,38.1,38.22,13000.0,25.4181,25.5115,25.4181,25.4981,13000.0
2010-08-16 11:35:00,38.21,38.27,38.21,38.24,14600.0,25.4914,25.5315,25.4914,25.5115,14600.0
2010-08-16 11:40:00,38.23,38.25,38.19,38.19,11900.0,25.5048,25.5181,25.4781,25.4781,11900.0
2010-08-16 11:45:00,38.19,38.21,38.16,38.19,10400.0,25.4781,25.4914,25.4581,25.4781,10400.0
2010-08-16 11:50:00,38.18,38.23,38.18,38.19,9700.0,25.4714,25.5048,25.4714,25.4781,9700.0
2010-08-16 11:55:00,38.19,38.23,38.18,38.18,13700.0,25.4781,25.5048,25.4714,25.4714,13700.0
2010-08-16 12:00:00,38.18,38.22,38.16,38.19,12300.0,25.4714,25.4981,25.4581,25.4781,12300.0
2010-08-16 12:05:00,38.2,38.22,38.19,38.21,9100.0,25.4848,25.4981,25.4781,25.4914,9100.0
2010-08-16 12:10:00,38.21,38.22,38.2,38.21,7900.0,25.4914,25.4981,25.4848,25.4914,7900.0
2010-08-16 12:15:00,38.2,38.2,38.17,38.2,27000.0,25.4848,25.4848,25.4648,25.4848,27000.0
2010-08-16 12:20:00,38.21,38.26,38.19,38.26,15800.0,25.4914,25.5248,25.4781,25.5248,15800.0
2010-08-16 12:25:00,38.25,38.32,38.24,38.31,38600.0,25.5181,25.5648,25.5115,25.5582,38600.0
2010-08-16 12:30:00,38.31,38.31,38.28,38.31,14500.0,25.5582,25.5582,25.5381,25.5582,14500.0
2010-08-16 12:35:00,38.31,38.34,38.3,38.32,10500.0,25.5582,25.5782,25.5515,25.5648,10500.0
2010-08-16 12:40:00,38.32,38.32,38.29,38.31,12900.0,25.5648,25.5648,25.5448,25.5582,12900.0
2010-08-16 12:45:00,38.32,38.35,38.3,38.32,15900.0,25.5648,25.5848,25.5515,25.5648,15900.0
2010-08-16 12:50:00,38.32,38.36,38.31,38.36,20000.0,25.5648,25.5915,25.5582,25.5915,20000.0
2010-08-16 12:55:00,38.36,38.38,38.35,38.37,12000.0,25.5915,25.6049,25.5848,25.5982,12000.0
2010-08-16 13:00:00,38.38,38.44,38.37,38.38,13100.0,25.6049,25.6449,25.5982,25.6049,13100.0
2010-08-16 13:05:00,38.37,38.45,38.37,38.44,11100.0,25.5982,25.6516,25.5982,25.6449,11100.0
2010-08-16 13:10:00,38.44,38.49,38.44,38.45,19500.0,25.6449,25.6782,25.6449,25.6516,19500.0
2010-08-16 13:15:00,38.44,38.5,38.44,38.48,8300.0,25.6449,25.6849,25.6449,25.6716,8300.0
2010-08-16 13:20:00,38.49,38.49,38.45,38.49,15900.0,25.6782,25.6782,25.6516,25.6782,15900.0
2010-08-16 13:25:00,38.49,38.51,38.48,38.49,23300.0,25.6782,25.6916,25.6716,25.6782,23300.0
2010-08-16 13:30:00,38.49,38.54,38.49,38.52,17900.0,25.6782,25.7116,25.6782,25.6983,17900.0
2010-08-16 13:35:00,38.51,38.54,38.5,38.54,12700.0,25.6916,25.7116,25.6849,25.7116,12700.0
2010-08-16 13:40:00,38.53,38.56,38.53,38.56,20600.0,25.7049,25.7249,25.7049,25.7249,20600.0
2010-08-16 13:45:00,38.55,38.58,38.53,38.56,15400.0,25.7183,25.7383,25.7049,25.7249,15400.0
2010-08-16 13:50:00,38.56,38.56,38.45,38.46,14400.0,25.7249,25.7249,25.6516,25.6582,14400.0
2010-08-16 13:55:00,38.45,38.5,38.45,38.5,13400.0,25.6516,25.6849,25.6516,25.6849,13400.0
2010-08-16 14:00:00,38.5,38.53,38.5,38.52,34800.0,25.6849,25.7049,25.6849,25.6983,34800.0
2010-08-16 14:05:00,38.52,38.53,38.42,38.43,29800.0,25.6983,25.7049,25.6315,25.6382,29800.0
2010-08-16 14:10:00,38.42,38.42,38.36,38.39,16600.0,25.6315,25.6315,25.5915,25.6115,16600.0
2010-08-16 14:15:00,38.39,38.44,38.39,38.44,19400.0,25.6115,25.6449,25.6115,25.6449,19400.0
2010-08-16 14:20:00,38.44,38.46,38.44,38.44,14500.0,25.6449,25.6582,25.6449,25.6449,14500.0
2010-08-16 14:25:00,38.44,38.5,38.44,38.46,19900.0,25.6449,25.6849,25.6449,25.6582,19900.0
2010-08-16 14:30:00,38.46,38.49,38.4,38.4,15800.0,25.6582,25.6782,25.6182,25.6182,15800.0
2010-08-16 14:35:00,38.4,38.45,38.4,38.45,20600.0,25.6182,25.6516,25.6182,25.6516,20600.0
2010-08-16 14:40:00,38.45,38.45,38.38,38.41,22100.0,25.6516,25.6516,25.6049,25.6249,22100.0
2010-08-16 14:45:00,38.41,38.48,38.41,38.46,25200.0,25.6249,25.6716,25.6249,25.6582,25200.0
2010-08-16 14:50:00,38.45,38.45,38.31,38.33,47900.0,25.6516,25.6516,25.5582,25.5715,47900.0
2010-08-16 14:55:00,38.33,38.36,38.29,38.29,25400.0,25.5715,25.5915,25.5448,25.5448,25400.0
2010-08-16 15:00:00,38.28,38.37,38.28,38.3,34800.0,25.5381,25.5982,25.5381,25.5515,34800.0
2010-08-16 15:05:00,38.31,38.33,38.28,38.32,27000.0,25.5582,25.5715,25.5381,25.5648,27000.0
2010-08-16 15:10:00,38.31,38.31,38.25,38.29,33500.0,25.5582,25.5582,25.5181,25.5448,33500.0
2010-08-16 15:15:00,38.29,38.36,38.28,38.35,34800.0,25.5448,25.5915,25.5381,25.5848,34800.0
2010-08-16 15:20:00,38.35,38.35,38.28,38.33,36500.0,25.5848,25.5848,25.5381,25.5715,36500.0
2010-08-16 15:25:00,38.34,38.38,38.31,38.36,34300.0,25.5782,25.6049,25.5582,25.5915,34300.0
2010-08-16 15:30:00,38.36,38.38,38.29,38.32,28000.0,25.5915,25.6049,25.5448,25.5648,28000.0
2010-08-16 15:35:00,38.32,38.37,38.3,38.34,32500.0,25.5648,25.5982,25.5515,25.5782,32500.0
2010-08-16 15:40:00,38.34,38.42,38.32,38.41,34300.0,25.5782,25.6315,25.5648,25.6249,34300.0
2010-08-16 15:45:00,38.42,38.44,38.38,38.4,49600.0,25.6315,25.6449,25.6049,25.6182,49600.0
2010-08-16 15:50:00,38.39,38.41,38.36,38.38,74100.0,25.6115,25.6249,25.5915,25.6049,74100.0
2010-08-16 15:55:00,38.38,38.43,38.38,38.39,72700.0,25.6049,25.6382,25.6049,25.6115,72700.0
2010-08-17 09:30:00,38.67,38.95,38.67,38.8,64900.0,25.7983,25.9851,25.7983,25.8851,64900.0
2010-08-17 09:35:00,38.81,38.9,38.7,38.84,58800.0,25.8917,25.9518,25.8183,25.9117,58800.0
2010-08-17 09:40:00,38.84,38.92,38.81,38.92,50500.0,25.9117,25.9651,25.8917,25.9651,50500.0
2010-08-17 09:45:00,38.92,38.95,38.9,38.9,31100.0,25.9651,25.9851,25.9518,25.9518,31100.0
2010-08-17 09:50:00,38.9,39.03,38.9,39.02,29500.0,25.9518,26.0385,25.9518,26.0318,29500.0
2010-08-17 09:55:00,39.02,39.06,38.92,38.99,29200.0,26.0318,26.0585,25.9651,26.0118,29200.0
2010-08-17 10:00:00,38.98,39.04,38.93,39.0,100000.0,26.0051,26.0452,25.9718,26.0185,100000.0
2010-08-17 10:05:00,39.01,39.12,39.0,39.09,70500.0,26.0252,26.0985,26.0185,26.0785,70500.0
2010-08-17 10:10:00,39.09,39.1,38.97,39.01,39600.0,26.0785,26.0852,25.9985,26.0252,39600.0
2010-08-17 10:15:00,39.0,39.03,38.96,38.99,28700.0,26.0185,26.0385,25.9918,26.0118,28700.0
2010-08-17 10:20:00,38.98,39.04,38.97,38.99,45700.0,26.0051,26.0452,25.9985,26.0118,45700.0
2010-08-17 10:25:00,38.99,39.05,38.98,39.02,63400.0,26.0118,26.0518,26.0051,26.0318,63400.0
2010-08-17 10:30:00,39.03,39.06,39.0,39.06,46100.0,26.0385,26.0585,26.0185,26.0585,46100.0
2010-08-17 10:35:00,39.06,39.17,39.06,39.17,53900.0,26.0585,26.1319,26.0585,26.1319,53900.0
2010-08-17 10:40:00,39.16,39.23,39.16,39.21,32700.0,26.1252,26.1719,26.1252,26.1586,32700.0
2010-08-17 10:45:00,39.21,39.3,39.21,39.3,44400.0,26.1586,26.2186,26.1586,26.2186,44400.0
2010-08-17 10:50:00,39.29,39.42,39.29,39.41,43100.0,26.212,26.2987,26.212,26.292,43100.0
2010-08-17 10:55:00,39.42,39.46,39.41,39.42,30500.0,26.2987,26.3254,26.292,26.2987,30500.0
2010-08-17 11:00:00,39.42,39.49,39.42,39.49,46600.0,26.2987,26.3454,26.2987,26.3454,46600.0
2010-08-17 11:05:00,39.48,39.52,39.44,39.51,87300.0,26.3387,26.3654,26.312,26.3587,87300.0
2010-08-17 11:10:00,39.51,39.54,39.46,39.52,58100.0,26.3587,26.3787,26.3254,26.3654,58100.0
2010-08-17 11:15:00,39.53,39.53,39.47,39.48,34000.0,26.3721,26.3721,26.332,26.3387,34000.0
2010-08-17 11:20:00,39.49,39.49,39.46,39.49,11800.0,26.3454,26.3454,26.3254,26.3454,11800.0
2010-08-17 11:25:00,39.49,39.53,39.48,39.52,29200.0,26.3454,26.3721,26.3387,26.3654,29200.0
2010-08-17 11:30:00,39.52,39.57,39.51,39.55,31100.0,26.3654,26.3988,26.3587,26.3854,31100.0
2010-08-17 11:35:00,39.56,39.57,39.55,39.55,14900.0,26.3921,26.3988,26.3854,26.3854,14900.0
2010-08-17 11:40:00,39.55,39.58,39.48,39.49,24000.0,26.3854,26.4054,26.3387,26.3454,24000.0
2010-08-17 11:45:00,39.49,39.52,39.46,39.49,32900.0,26.3454,26.3654,26.3254,26.3454,32900.0
2010-08-17 11:50:00,39.49,39.51,39.46,39.51,14600.0,26.3454,26.3587,26.3254,26.3587,14600.0
2010-08-17 11:55:00,39.5,39.52,39.49,39.5,15900.0,26.3521,26.3654,26.3454,26.3521,15900.0
2010-08-17 12:00:00,39.5,39.5,39.44,39.47,13900.0,26.3521,26.3521,26.312,26.332,13900.0
2010-08-17 12:05:00,39.47,39.47,39.41,39.47,18700.0,26.332,26.332,26.292,26.332,18700.0
2010-08-17 12:10:00,39.46,39.5,39.43,39.43,17400.0,26.3254,26.3521,26.3054,26.3054,17400.0
2010-08-17 12:15:00,39.43,39.47,39.4,39.4,10200.0,26.3054,26.332,26.2853,26.2853,10200.0
2010-08-17 12:20:00,39.42,39.45,39.38,39.44,16400.0,26.2987,26.3187,26.272,26.312,16400.0
2010-08-17 12:25:00,39.45,39.47,39.42,39.45,16600.0,26.3187,26.332,26.2987,26.3187,16600.0
2010-08-17 12:30:00,39.46,39.49,39.45,39.48,15000.0,26.3254,26.3454,26.3187,26.3387,15000.0
2010-08-17 12:35:00,39.48,39.48,39.45,39.48,22700.0,26.3387,26.3387,26.3187,26.3387,22700.0
2010-08-17 12:40:00,39.48,39.52,39.48,39.5,26700.0,26.3387,26.3654,26.3387,26.3521,26700.0
2010-08-17 12:45:00,39.5,39.54,39.49,39.52,17200.0,26.3521,26.3787,26.3454,26.3654,17200.0
2010-08-17 12:50:00,39.52,39.53,39.5,39.5,18500.0,26.3654,26.3721,26.3521,26.3521,18500.0
2010-08-17 12:55:00,39.5,39.51,39.5,39.5,8200.0,26.3521,26.3587,26.3521,26.3521,8200.0
2010-08-17 13:00:00,39.5,39.54,39.5,39.52,13500.0,26.3521,26.3787,26.3521,26.3654,13500.0
2010-08-17 13:05:00,39.52,39.53,39.49,39.52,21700.0,26.3654,26.3721,26.3454,26.3654,21700.0
2010-08-17 13:10:00,39.52,39.56,39.52,39.55,14500.0,26.3654,26.3921,26.3654,26.3854,14500.0
2010-08-17 13:15:00,39.55,39.65,39.55,39.63,46700.0,26.3854,26.4521,26.3854,26.4388,46700.0
2010-08-17 13:20:00,39.64,39.68,39.61,39.61,14800.0,26.4455,26.4721,26.4254,26.4254,14800.0
2010-08-17 13:25:00,39.62,39.63,39.6,39.63,36900.0,26.4321,26.4388,26.4188,26.4388,36900.0
2010-08-17 13:30:00,39.62,39.63,39.58,39.59,35400.0,26.4321,26.4388,26.4054,26.4121,35400.0
2010-08-17 13:35:00,39.59,39.6,39.57,39.57,19800.0,26.4121,26.4188,26.3988,26.3988,19800.0
2010-08-17 13:40:00,39.57,39.57,39.52,39.57,27100.0,26.3988,26.3988,26.3654,26.3988,27100.0
2010-08-17 13:45:00,39.57,39.6,39.56,39.6,12900.0,26.3988,26.4188,26.3921,26.4188,12900.0
2010-08-17 13:50:00,39.59,39.59,39.5,39.5,22400.0,26.4121,26.4121,26.3521,26.3521,22400.0
2010-08-17 13:55:00,39.51,39.54,39.5,39.51,24600.0,26.3587,26.3787,26.3521,26.3587,24600.0
2010-08-17 14:00:00,39.51,39.53,39.49,39.53,24600.0,26.3587,26.3721,26.3454,26.3721,24600.0
2010-08-17 14:05:00,39.52,39.53,39.5,39.52,17900.0,26.3654,26.3721,26.3521,26.3654,17900.0
2010-08-17 14:10:00,39.52,39.54,39.49,39.5,27100.0,26.3654,26.3787,26.3454,26.3521,27100.0
2010-08-17 14:15:00,39.5,39.53,39.49,39.49,16000.0,26.3521,26.3721,26.3454,26.3454,16000.0
2010-08-17 14:20:00,39.48,39.54,39.48,39.53,23800.0,26.3387,26.3787,26.3387,26.3721,23800.0
2010-08-17 14:25:00,39.54,39.54,39.51,39.52,17200.0,26.3787,26.3787,26.3587,26.3654,17200.0
2010-08-17 14:30:00,39.52,39.55,39.52,39.54,15600.0,26.3654,26.3854,26.3654,26.3787,15600.0
2010-08-17 14:35:00,39.53,39.55,39.51,39.51,14500.0,26.3721,26.3854,26.3587,26.3587,14500.0
2010-08-17 14:40:00,39.51,39.55,39.48,39.52,23300.0,26.3587,26.3854,26.3387,26.3654,23300.0
2010-08-17 14:45:00,39.51,39.52,39.49,39.5,18600.0,26.3587,26.3654,26.3454,26.3521,18600.0
2010-08-17 14:50:00,39.5,39.55,39.5,39.55,19400.0,26.3521,26.3854,26.3521,26.3854,19400.0
2010-08-17 14:55:00,39.54,39.54,39.48,39.49,25200.0,26.3787,26.3787,26.3387,26.3454,25200.0
2010-08-17 15:00:00,39.49,39.49,39.41,39.43,36000.0,26.3454,26.3454,26.292,26.3054,36000.0
2010-08-17 15:05:00,39.43,39.44,39.38,39.41,28000.0,26.3054,26.312,26.272,26.292,28000.0
2010-08-17 15:10:00,39.41,39.43,39.36,39.4,38400.0,26.292,26.3054,26.2587,26.2853,38400.0
2010-08-17 15:15:00,39.39,39.42,39.37,39.37,35700.0,26.2787,26.2987,26.2653,26.2653,35700.0
2010-08-17 15:20:00,39.38,39.42,39.37,39.42,33800.0,26.272,26.2987,26.2653,26.2987,33800.0
2010-08-17 15:25:00,39.42,39.45,39.41,39.44,32200.0,26.2987,26.3187,26.292,26.312,32200.0
2010-08-17 15:30:00,39.44,39.44,39.4,39.42,22700.0,26.312,26.312,26.2853,26.2987,22700.0
2010-08-17 15:35:00,39.41,39.42,39.34,39.37,62000.0,26.292,26.2987,26.2453,26.2653,62000.0
2010-08-17 15:40:00,39.37,39.39,39.31,39.37,60800.0,26.2653,26.2787,26.2253,26.2653,60800.0
2010-08-17 15:45:00,39.36,39.37,39.33,39.35,82100.0,26.2587,26.2653,26.2386,26.252,82100.0
2010-08-17 15:50:00,39.36,39.37,39.29,39.29,108200.0,26.2587,26.2653,26.212,26.212,108200.0
2010-08-17 15:55:00,39.29,39.33,39.25,39.33,162500.0,26.212,26.2386,26.1853,26.2386,162500.0
2010-08-18 09:30:00,39.27,39.27,39.02,39.07,29200.0,26.1986,26.1986,26.0318,26.0652,29200.0
2010-08-18 09:35:00,39.06,39.2,39.06,39.2,19100.0,26.0585,26.1519,26.0585,26.1519,19100.0
2010-08-18 09:40:00,39.19,39.29,39.08,39.09,28300.0,26.1452,26.212,26.0719,26.0785,28300.0
2010-08-18 09:45:00,39.08,39.14,39.01,39.08,29900.0,26.0719,26.1119,26.0252,26.0719,29900.0
2010-08-18 09:50:00,39.08,39.08,38.96,38.99,85900.0,26.0719,26.0719,25.9918,26.0118,85900.0
2010-08-18 09:55:00,38.99,39.28,38.98,39.15,71100.0,26.0118,26.2053,26.0051,26.1186,71100.0
2010-08-18 10:00:00,39.16,39.2,39.09,39.15,29300.0,26.1252,26.1519,26.0785,26.1186,29300.0
2010-08-18 10:05:00,39.14,39.27,39.13,39.15,42300.0,26.1119,26.1986,26.1052,26.1186,42300.0
2010-08-18 10:10:00,39.14,39.38,39.12,39.31,70300.0,26.1119,26.272,26.0985,26.2253,70300.0
2010-08-18 10:15:00,39.31,39.38,39.27,39.27,32800.0,26.2253,26.272,26.1986,26.1986,32800.0
2010-08-18 10:20:00,39.27,39.27,39.1,39.13,51000.0,26.1986,26.1986,26.0852,26.1052,51000.0
2010-08-18 10:25:00,39.13,39.15,39.09,39.1,32900.0,26.1052,26.1186,26.0785,26.0852,32900.0
2010-08-18 10:30:00,39.11,39.19,39.1,39.16,20100.0,26.0919,26.1452,26.0852,26.1252,20100.0
2010-08-18 10:35:00,39.15,39.22,39.13,39.15,15400.0,26.1186,26.1653,26.1052,26.1186,15400.0
2010-08-18 10:40:00,39.14,39.15,39.06,39.08,29700.0,26.1119,26.1186,26.0585,26.0719,29700.0
2010-08-18 10:45:00,39.08,39.08,38.96,39.01,34300.0,26.0719,26.0719,25.9918,26.0252,34300.0
2010-08-18 10:50:00,38.99,39.03,38.95,39.03,23400.0,26.0118,26.0385,25.9851,26.0385,23400.0
2010-08-18 10:55:00,39.02,39.08,39.0,39.06,17800.0,26.0318,26.0719,26.0185,26.0585,17800.0
2010-08-18 11:00:00,39.08,39.21,39.06,39.18,42500.0,26.0719,26.1586,26.0585,26.1386,42500.0
2010-08-18 11:05:00,39.17,39.4,39.17,39.39,103800.0,26.1319,26.2853,26.1319,26.2787,103800.0
2010-08-18 11:10:00,39.39,39.45,39.38,39.43,48900.0,26.2787,26.3187,26.272,26.3054,48900.0
2010-08-18 11:15:00,39.43,39.44,39.29,39.33,44500.0,26.3054,26.312,26.212,26.2386,44500.0
2010-08-18 11:20:00,39.34,39.45,39.33,39.45,36000.0,26.2453,26.3187,26.2386,26.3187,36000.0
2010-08-18 11:25:00,39.44,39.46,39.39,39.42,42300.0,26.312,26.3254,26.2787,26.2987,42300.0
2010-08-18 11:30:00,39.42,39.42,39.34,39.35,30000.0,26.2987,26.2987,26.2453,26.252,30000.0
2010-08-18 11:35:00,39.35,39.38,39.32,39.35,18400.0,26.252,26.272,26.232,26.252,18400.0
2010-08-18 11:40:00,39.36,39.42,39.36,39.41,17200.0,26.2587,26.2987,26.2587,26.292,17200.0
2010-08-18 11:45:00,39.4,39.43,39.36,39.42,31000.0,26.2853,26.3054,26.2587,26.2987,31000.0
2010-08-18 11:50:00,39.42,39.44,39.36,39.38,15400.0,26.2987,26.312,26.2587,26.272,15400.0
2010-08-18 11:55:00,39.37,39.39,39.34,39.36,10300.0,26.2653,26.2787,26.2453,26.2587,10300.0
2010-08-18 12:00:00,39.36,39.38,39.35,39.36,14000.0,26.2587,26.272,26.252,26.2587,14000.0
2010-08-18 12:05:00,39.35,39.36,39.33,39.35,10400.0,26.252,26.2587,26.2386,26.252,10400.0
2010-08-18 12:10:00,39.36,39.37,39.34,39.35,8300.0,26.2587,26.2653,26.2453,26.252,8300.0
2010-08-18 12:15:00,39.35,39.37,39.35,39.37,8000.0,26.252,26.2653,26.252,26.2653,8000.0
2010-08-18 12:20:00,39.37,39.37,39.31,39.31,16800.0,26.2653,26.2653,26.2253,26.2253,16800.0
2010-08-18 12:25:00,39.31,39.32,39.29,39.3,15800.0,26.2253,26.232,26.212,26.2186,15800.0
2010-08-18 12:30:00,39.3,39.31,39.3,39.31,6800.0,26.2186,26.2253,26.2186,26.2253,6800.0
2010-08-18 12:35:00,39.3,39.3,39.24,39.28,16200.0,26.2186,26.2186,26.1786,26.2053,16200.0
2010-08-18 12:40:00,39.28,39.32,39.27,39.3,13200.0,26.2053,26.232,26.1986,26.2186,13200.0
2010-08-18 12:45:00,39.3,39.32,39.27,39.32,18600.0,26.2186,26.232,26.1986,26.232,18600.0
2010-08-18 12:50:00,39.31,39.37,39.29,39.37,23800.0,26.2253,26.2653,26.212,26.2653,23800.0
2010-08-18 12:55:00,39.37,39.43,39.36,39.43,22000.0,26.2653,26.3054,26.2587,26.3054,22000.0
2010-08-18 13:00:00,39.42,39.45,39.4,39.43,27600.0,26.2987,26.3187,26.2853,26.3054,27600.0
2010-08-18 13:05:00,39.42,39.49,39.41,39.47,85200.0,26.2987,26.3454,26.292,26.332,85200.0
2010-08-18 13:10:00,39.47,39.49,39.46,39.48,14900.0,26.332,26.3454,26.3254,26.3387,14900.0
2010-08-18 13:15:00,39.48,39.49,39.46,39.46,12300.0,26.3387,26.3454,26.3254,26.3254,12300.0
2010-08-18 13:20:00,39.47,39.48,39.44,39.46,19200.0,26.332,26.3387,26.312,26.3254,19200.0
2010-08-18 13:25:00,39.47,39.5,39.46,39.5,5600.0,26.332,26.3521,26.3254,26.3521,5600.0
2010-08-18 13:30:00,39.5,39.53,39.48,39.49,22700.0,26.3521,26.3721,26.3387,26.3454,22700.0
2010-08-18 13:35:00,39.49,39.49,39.4,39.4,18200.0,26.3454,26.3454,26.2853,26.2853,18200.0
2010-08-18 13:40:00,39.41,39.46,39.4,39.46,10300.0,26.292,26.3254,26.2853,26.3254,10300.0
2010-08-18 13:45:00,39.46,39.49,39.45,39.48,6700.0,26.3254,26.3454,26.3187,26.3387,6700.0
2010-08-18 13:50:00,39.48,39.5,39.48,39.48,6500.0,26.3387,26.3521,26.3387,26.3387,6500.0
2010-08-18 13:55:00,39.48,39.51,39.46,39.51,15700.0,26.3387,26.3587,26.3254,26.3587,15700.0
2010-08-18 14:00:00,39.5,39.54,39.47,39.47,19800.0,26.3521,26.3787,26.332,26.332,19800.0
2010-08-18 14:05:00,39.47,39.48,39.42,39.44,14000.0,26.332,26.3387,26.2987,26.312,14000.0
2010-08-18 14:10:00,39.45,39.57,39.45,39.57,28300.0,26.3187,26.3988,26.3187,26.3988,28300.0
2010-08-18 14:15:00,39.56,39.56,39.5,39.51,42600.0,26.3921,26.3921,26.3521,26.3587,42600.0
2010-08-18 14:20:00,39.5,39.54,39.5,39.54,14100.0,26.3521,26.3787,26.3521,26.3787,14100.0
2010-08-18 14:25:00,39.54,39.58,39.53,39.55,18400.0,26.3787,26.4054,26.3721,26.3854,18400.0
2010-08-18 14:30:00,39.56,39.58,39.54,39.55,23000.0,26.3921,26.4054,26.3787,26.3854,23000.0
2010-08-18 14:35:00,39.55,39.6,39.55,39.6,19200.0,26.3854,26.4188,26.3854,26.4188,19200.0
2010-08-18 14:40:00,39.6,39.63,39.57,39.57,28900.0,26.4188,26.4388,26.3988,26.3988,28900.0
2010-08-18 14:45:00,39.57,39.63,39.55,39.61,14900.0,26.3988,26.4388,26.3854,26.4254,14900.0
2010-08-18 14:50:00,39.62,39.64,39.6,39.62,18700.0,26.4321,26.4455,26.4188,26.4321,18700.0
2010-08-18 14:55:00,39.62,39.62,39.56,39.56,24900.0,26.4321,26.4321,26.3921,26.3921,24900.0
2010-08-18 15:00:00,39.58,39.61,39.54,39.54,18900.0,26.4054,26.4254,26.3787,26.3787,18900.0
2010-08-18 15:05:00,39.54,39.55,39.47,39.5,22200.0,26.3787,26.3854,26.332,26.3521,22200.0
2010-08-18 15:10:00,39.5,39.51,39.38,39.42,77100.0,26.3521,26.3587,26.272,26.2987,77100.0
2010-08-18 15:15:00,39.43,39.47,39.42,39.45,21500.0,26.3054,26.332,26.2987,26.3187,21500.0
2010-08-18 15:20:00,39.46,39.47,39.4,39.4,33400.0,26.3254,26.332,26.2853,26.2853,33400.0
2010-08-18 15:25:00,39.41,39.43,39.38,39.42,30400.0,26.292,26.3054,26.272,26.2987,30400.0
2010-08-18 15:30:00,39.42,39.48,39.39,39.48,30200.0,26.2987,26.3387,26.2787,26.3387,30200.0
2010-08-18 15:35:00,39.48,39.48,39.41,39.43,47100.0,26.3387,26.3387,26.292,26.3054,47100.0
2010-08-18 15:40:00,39.43,39.43,39.36,39.41,45300.0,26.3054,26.3054,26.2587,26.292,45300.0
2010-08-18 15:45:00,39.4,39.44,39.38,39.41,55100.0,26.2853,26.312,26.272,26.292,55100.0
2010-08-18 15:50:00,39.42,39.43,39.36,39.37,41200.0,26.2987,26.3054,26.2587,26.2653,41200.0
2010-08-18 15:55:00,39.37,39.38,39.33,39.36,127100.0,26.2653,26.272,26.2386,26.2587,127100.0
2010-08-19 09:30:00,39.27,39.45,39.22,39.45,60200.0,26.1986,26.3187,26.1653,26.3187,60200.0
2010-08-19 09:35:00,39.45,39.67,39.43,39.56,44800.0,26.3187,26.4655,26.3054,26.3921,44800.0
2010-08-19 09:40:00,39.54,39.67,39.51,39.58,30000.0,26.3787,26.4655,26.3587,26.4054,30000.0
2010-08-19 09:45:00,39.56,39.66,39.54,39.56,65900.0,26.3921,26.4588,26.3787,26.3921,65900.0
2010-08-19 09:50:00,39.56,39.61,39.41,39.41,58500.0,26.3921,26.4254,26.292,26.292,58500.0
2010-08-19 09:55:00,39.41,39.47,39.34,39.44,40300.0,26.292,26.332,26.2453,26.312,40300.0
2010-08-19 10:00:00,39.44,39.45,38.94,38.95,113800.0,26.312,26.3187,25.9785,25.9851,113800.0
2010-08-19 10:05:00,38.96,39.08,38.9,39.01,56800.0,25.9918,26.0719,25.9518,26.0252,56800.0
2010-08-19 10:10:00,39.01,39.08,38.97,39.02,25000.0,26.0252,26.0719,25.9985,26.0318,25000.0
2010-08-19 10:15:00,39.01,39.15,38.99,39.15,16800.0,26.0252,26.1186,26.0118,26.1186,16800.0
2010-08-19 10:20:00,39.15,39.16,39.04,39.07,13600.0,26.1186,26.1252,26.0452,26.0652,13600.0
2010-08-19 10:25:00,39.07,39.07,38.93,38.97,15300.0,26.0652,26.0652,25.9718,25.9985,15300.0
2010-08-19 10:30:00,38.96,39.02,38.9,39.0,15700.0,25.9918,26.0318,25.9518,26.0185,15700.0
2010-08-19 10:35:00,39.0,39.02,38.81,38.81,24500.0,26.0185,26.0318,25.8917,25.8917,24500.0
2010-08-19 10:40:00,38.82,38.85,38.76,38.82,30400.0,25.8984,25.9184,25.8584,25.8984,30400.0
2010-08-19 10:45:00,38.82,38.83,38.75,38.8,36700.0,25.8984,25.9051,25.8517,25.8851,36700.0
2010-08-19 10:50:00,38.8,38.84,38.71,38.73,48800.0,25.8851,25.9117,25.825,25.8384,48800.0
2010-08-19 10:55:00,38.75,38.84,38.75,38.8,15900.0,25.8517,25.9117,25.8517,25.8851,15900.0
2010-08-19 11:00:00,38.8,38.83,38.74,38.74,29100.0,25.8851,25.9051,25.845,25.845,29100.0
2010-08-19 11:05:00,38.74,38.77,38.71,38.74,31000.0,25.845,25.865,25.825,25.845,31000.0
2010-08-19 11:10:00,38.74,38.76,38.7,38.72,26300.0,25.845,25.8584,25.8183,25.8317,26300.0
2010-08-19 11:15:00,38.73,38.77,38.7,38.71,23500.0,25.8384,25.865,25.8183,25.825,23500.0
2010-08-19 11:20:00,38.71,38.77,38.7,38.74,27000.0,25.825,25.865,25.8183,25.845,27000.0
2010-08-19 11:25:00,38.74,38.74,38.66,38.7,35200.0,25.845,25.845,25.7917,25.8183,35200.0
2010-08-19 11:30:00,38.7,38.73,38.65,38.65,42900.0,25.8183,25.8384,25.785,25.785,42900.0
2010-08-19 11:35:00,38.64,38.64,38.53,38.61,46500.0,25.7783,25.7783,25.7049,25.7583,46500.0
2010-08-19 11:40:00,38.61,38.63,38.52,38.53,27700.0,25.7583,25.7716,25.6983,25.7049,27700.0
2010-08-19 11:45:00,38.52,38.54,38.44,38.48,43900.0,25.6983,25.7116,25.6449,25.6716,43900.0
2010-08-19 11:50:00,38.47,38.48,38.36,38.39,72500.0,25.6649,25.6716,25.5915,25.6115,72500.0
2010-08-19 11:55:00,38.4,38.49,38.4,38.49,19300.0,25.6182,25.6782,25.6182,25.6782,19300.0
2010-08-19 12:00:00,38.49,38.55,38.49,38.52,32000.0,25.6782,25.7183,25.6782,25.6983,32000.0
2010-08-19 12:05:00,38.52,38.54,38.47,38.54,21500.0,25.6983,25.7116,25.6649,25.7116,21500.0
2010-08-19 12:10:00,38.54,38.55,38.48,38.52,15600.0,25.7116,25.7183,25.6716,25.6983,15600.0
2010-08-19 12:15:00,38.53,38.59,38.49,38.59,18700.0,25.7049,25.745,25.6782,25.745,18700.0
2010-08-19 12:20:00,38.59,38.63,38.58,38.58,18500.0,25.745,25.7716,25.7383,25.7383,18500.0
2010-08-19 12:25:00,38.57,38.6,38.54,38.54,16200.0,25.7316,25.7516,25.7116,25.7116,16200.0
2010-08-19 12:30:00,38.54,38.54,38.49,38.5,17200.0,25.7116,25.7116,25.6782,25.6849,17200.0
2010-08-19 12:35:00,38.51,38.57,38.51,38.56,14200.0,25.6916,25.7316,25.6916,25.7249,14200.0
2010-08-19 12:40:00,38.56,38.56,38.5,38.52,12100.0,25.7249,25.7249,25.6849,25.6983,12100.0
2010-08-19 12:45:00,38.52,38.56,38.49,38.53,18900.0,25.6983,25.7249,25.6782,25.7049,18900.0
2010-08-19 12:50:00,38.52,38.53,38.47,38.48,15900.0,25.6983,25.7049,25.6649,25.6716,15900.0
2010-08-19 12:55:00,38.47,38.51,38.44,38.51,15200.0,25.6649,25.6916,25.6449,25.6916,15200.0
2010-08-19 13:00:00,38.52,38.55,38.51,38.55,28400.0,25.6983,25.7183,25.6916,25.7183,28400.0
2010-08-19 13:05:00,38.55,38.57,38.49,38.5,10300.0,25.7183,25.7316,25.6782,25.6849,10300.0
2010-08-19 13:10:00,38.5,38.52,38.47,38.52,12100.0,25.6849,25.6983,25.6649,25.6983,12100.0
2010-08-19 13:15:00,38.52,38.6,38.51,38.6,14000.0,25.6983,25.7516,25.6916,25.7516,14000.0
2010-08-19 13:20:00,38.59,38.6,38.55,38.57,9200.0,25.745,25.7516,25.7183,25.7316,9200.0
2010-08-19 13:25:00,38.57,38.58,38.53,38.53,8900.0,25.7316,25.7383,25.7049,25.7049,8900.0
2010-08-19 13:30:00,38.53,38.57,38.51,38.51,15000.0,25.7049,25.7316,25.6916,25.6916,15000.0
2010-08-19 13:35:00,38.51,38.55,38.48,38.55,9500.0,25.6916,25.7183,25.6716,25.7183,9500.0
2010-08-19 13:40:00,38.55,38.55,38.48,38.5,14100.0,25.7183,25.7183,25.6716,25.6849,14100.0
2010-08-19 13:45:00,38.49,38.52,38.48,38.49,14900.0,25.6782,25.6983,25.6716,25.6782,14900.0
2010-08-19 13:50:00,38.5,38.5,38.46,38.47,12700.0,25.6849,25.6849,25.6582,25.6649,12700.0
2010-08-19 13:55:00,38.48,38.5,38.41,38.42,19200.0,25.6716,25.6849,25.6249,25.6315,19200.0
2010-08-19 14:00:00,38.41,38.41,38.37,38.41,23500.0,25.6249,25.6249,25.5982,25.6249,23500.0
2010-08-19 14:05:00,38.41,38.44,38.37,38.44,18300.0,25.6249,25.6449,25.5982,25.6449,18300.0
2010-08-19 14:10:00,38.43,38.53,38.43,38.53,17800.0,25.6382,25.7049,25.6382,25.7049,17800.0
2010-08-19 14:15:00,38.53,38.55,38.49,38.53,33100.0,25.7049,25.7183,25.6782,25.7049,33100.0
2010-08-19 14:20:00,38.53,38.63,38.52,38.62,22100.0,25.7049,25.7716,25.6983,25.765,22100.0
2010-08-19 14:25:00,38.62,38.63,38.6,38.6,21700.0,25.765,25.7716,25.7516,25.7516,21700.0
2010-08-19 14:30:00,38.61,38.68,38.6,38.67,23400.0,25.7583,25.805,25.7516,25.7983,23400.0
2010-08-19 14:35:00,38.67,38.68,38.62,38.62,24500.0,25.7983,25.805,25.765,25.765,24500.0
2010-08-19 14:40:00,38.62,38.62,38.54,38.57,26300.0,25.765,25.765,25.7116,25.7316,26300.0
2010-08-19 14:45:00,38.57,38.59,38.55,38.59,24900.0,25.7316,25.745,25.7183,25.745,24900.0
2010-08-19 14:50:00,38.58,38.63,38.57,38.59,22500.0,25.7383,25.7716,25.7316,25.745,22500.0
2010-08-19 14:55:00,38.6,38.61,38.56,38.58,23200.0,25.7516,25.7583,25.7249,25.7383,23200.0
2010-08-19 15:00:00,38.57,38.58,38.53,38.54,33600.0,25.7316,25.7383,25.7049,25.7116,33600.0
2010-08-19 15:05:00,38.55,38.63,38.53,38.6,32800.0,25.7183,25.7716,25.7049,25.7516,32800.0
2010-08-19 15:10:00,38.6,38.68,38.59,38.68,33000.0,25.7516,25.805,25.745,25.805,33000.0
2010-08-19 15:15:00,38.68,38.72,38.64,38.7,33200.0,25.805,25.8317,25.7783,25.8183,33200.0
2010-08-19 15:20:00,38.7,38.72,38.65,38.72,38500.0,25.8183,25.8317,25.785,25.8317,38500.0
2010-08-19 15:25:00,38.72,38.72,38.65,38.65,30700.0,25.8317,25.8317,25.785,25.785,30700.0
2010-08-19 15:30:00,38.65,38.7,38.65,38.69,46300.0,25.785,25.8183,25.785,25.8117,46300.0
2010-08-19 15:35:00,38.69,38.71,38.57,38.62,49900.0,25.8117,25.825,25.7316,25.765,49900.0
2010-08-19 15:40:00,38.61,38.62,38.54,38.57,43900.0,25.7583,25.765,25.7116,25.7316,43900.0
2010-08-19 15:45:00,38.58,38.62,38.57,38.59,57800.0,25.7383,25.765,25.7316,25.745,57800.0
2010-08-19 15:50:00,38.59,38.6,38.53,38.56,141800.0,25.745,25.7516,25.7049,25.7249,141800.0
2010-08-19 15:55:00,38.56,38.58,38.49,38.5,301500.0,25.7249,25.7383,25.6782,25.6849,301500.0
2010-08-20 09:30:00,38.29,38.36,38.24,38.33,273300.0,25.5448,25.5915,25.5115,25.5715,273300.0
2010-08-20 09:35:00,38.36,38.43,38.28,38.28,28400.0,25.5915,25.6382,25.5381,25.5381,28400.0
2010-08-20 09:40:00,38.32,38.36,38.08,38.11,28500.0,25.5648,25.5915,25.4047,25.4247,28500.0
2010-08-20 09:45:00,38.11,38.16,38.06,38.09,46900.0,25.4247,25.4581,25.3914,25.4114,46900.0
2010-08-20 09:50:00,38.07,38.18,38.05,38.18,31300.0,25.398,25.4714,25.3847,25.4714,31300.0
2010-08-20 09:55:00,38.2,38.22,38.18,38.22,15200.0,25.4848,25.4981,25.4714,25.4981,15200.0
2010-08-20 10:00:00,38.23,38.29,38.19,38.22,49400.0,25.5048,25.5448,25.4781,25.4981,49400.0
2010-08-20 10:05:00,38.21,38.24,38.12,38.14,129400.0,25.4914,25.5115,25.4314,25.4447,129400.0
2010-08-20 10:10:00,38.14,38.16,38.08,38.15,156600.0,25.4447,25.4581,25.4047,25.4514,156600.0
2010-08-20 10:15:00,38.13,38.26,38.13,38.19,25400.0,25.4381,25.5248,25.4381,25.4781,25400.0
2010-08-20 10:20:00,38.19,38.21,38.16,38.18,20000.0,25.4781,25.4914,25.4581,25.4714,20000.0
2010-08-20 10:25:00,38.18,38.21,38.17,38.18,9900.0,25.4714,25.4914,25.4648,25.4714,9900.0
2010-08-20 10:30:00,38.18,38.25,38.11,38.12,28600.0,25.4714,25.5181,25.4247,25.4314,28600.0
2010-08-20 10:35:00,38.15,38.23,38.13,38.19,29300.0,25.4514,25.5048,25.4381,25.4781,29300.0
2010-08-20 10:40:00,38.19,38.25,38.18,38.22,12800.0,25.4781,25.5181,25.4714,25.4981,12800.0
2010-08-20 10:45:00,38.22,38.26,38.19,38.21,11400.0,25.4981,25.5248,25.4781,25.4914,11400.0
2010-08-20 10:50:00,38.2,38.23,38.15,38.19,20000.0,25.4848,25.5048,25.4514,25.4781,20000.0
2010-08-20 10:55:00,38.19,38.28,38.18,38.26,22500.0,25.4781,25.5381,25.4714,25.5248,22500.0
2010-08-20 11:00:00,38.27,38.27,38.2,38.2,8800.0,25.5315,25.5315,25.4848,25.4848,8800.0
2010-08-20 11:05:00,38.19,38.26,38.17,38.25,29300.0,25.4781,25.5248,25.4648,25.5181,29300.0
2010-08-20 11:10:00,38.25,38.25,38.2,38.21,11900.0,25.5181,25.5181,25.4848,25.4914,11900.0
2010-08-20 11:15:00,38.21,38.23,38.16,38.17,11800.0,25.4914,25.5048,25.4581,25.4648,11800.0
2010-08-20 11:20:00,38.17,38.19,38.12,38.12,9900.0,25.4648,25.4781,25.4314,25.4314,9900.0
2010-08-20 11:25:00,38.13,38.14,38.1,38.14,19200.0,25.4381,25.4447,25.4181,25.4447,19200.0
2010-08-20 11:30:00,38.15,38.15,38.1,38.1,13200.0,25.4514,25.4514,25.4181,25.4181,13200.0
2010-08-20 11:35:00,38.1,38.11,38.01,38.01,43500.0,25.4181,25.4247,25.358,25.358,43500.0
2010-08-20 11:40:00,38.02,38.11,38.0,38.1,22000.0,25.3647,25.4247,25.3513,25.4181,22000.0
2010-08-20 11:45:00,38.09,38.1,38.06,38.06,37900.0,25.4114,25.4181,25.3914,25.3914,37900.0
2010-08-20 11:50:00,38.06,38.06,38.01,38.03,25700.0,25.3914,25.3914,25.358,25.3714,25700.0
2010-08-20 11:55:00,38.03,38.03,38.0,38.02,20800.0,25.3714,25.3714,25.3513,25.3647,20800.0
2010-08-20 12:00:00,38.02,38.1,38.02,38.09,32100.0,25.3647,25.4181,25.3647,25.4114,32100.0
2010-08-20 12:05:00,38.09,38.1,38.08,38.09,25400.0,25.4114,25.4181,25.4047,25.4114,25400.0
2010-08-20 12:10:00,38.09,38.09,38.02,38.02,14700.0,25.4114,25.4114,25.3647,25.3647,14700.0
2010-08-20 12:15:00,38.02,38.07,38.01,38.05,27400.0,25.3647,25.398,25.358,25.3847,27400.0
2010-08-20 12:20:00,38.05,38.14,38.05,38.14,17600.0,25.3847,25.4447,25.3847,25.4447,17600.0
2010-08-20 12:25:00,38.15,38.15,38.09,38.15,17200.0,25.4514,25.4514,25.4114,25.4514,17200.0
2010-08-20 12:30:00,38.15,38.15,38.1,38.1,12100.0,25.4514,25.4514,25.4181,25.4181,12100.0
2010-08-20 12:35:00,38.09,38.09,38.06,38.08,6900.0,25.4114,25.4114,25.3914,25.4047,6900.0
2010-08-20 12:40:00,38.07,38.07,38.01,38.05,13800.0,25.398,25.398,25.358,25.3847,13800.0
2010-08-20 12:45:00,38.04,38.07,38.02,38.07,8300.0,25.378,25.398,25.3647,25.398,8300.0
2010-08-20 12:50:00,38.06,38.1,38.06,38.1,4900.0,25.3914,25.4181,25.3914,25.4181,4900.0
2010-08-20 12:55:00,38.1,38.11,38.08,38.08,9000.0,25.4181,25.4247,25.4047,25.4047,9000.0
2010-08-20 13:00:00,38.08,38.12,38.08,38.1,9100.0,25.4047,25.4314,25.4047,25.4181,9100.0
2010-08-20 13:05:00,38.11,38.13,38.08,38.13,22000.0,25.4247,25.4381,25.4047,25.4381,22000.0
2010-08-20 13:10:00,38.14,38.16,38.08,38.08,12500.0,25.4447,25.4581,25.4047,25.4047,12500.0
2010-08-20 13:15:00,38.08,38.09,38.07,38.07,5300.0,25.4047,25.4114,25.398,25.398,5300.0
2010-08-20 13:20:00,38.07,38.1,38.06,38.08,16600.0,25.398,25.4181,25.3914,25.4047,16600.0
2010-08-20 13:25:00,38.09,38.15,38.09,38.13,15400.0,25.4114,25.4514,25.4114,25.4381,15400.0
2010-08-20 13:30:00,38.13,38.13,38.07,38.07,10400.0,25.4381,25.4381,25.398,25.398,10400.0
2010-08-20 13:35:00,38.06,38.08,38.04,38.08,10000.0,25.3914,25.4047,25.378,25.4047,10000.0
2010-08-20 13:40:00,38.08,38.09,38.05,38.06,6500.0,25.4047,25.4114,25.3847,25.3914,6500.0
2010-08-20 13:45:00,38.05,38.09,38.04,38.06,11400.0,25.3847,25.4114,25.378,25.3914,11400.0
2010-08-20 13:50:00,38.07,38.11,38.07,38.09,12900.0,25.398,25.4247,25.398,25.4114,12900.0
2010-08-20 13:55:00,38.09,38.11,38.06,38.08,30500.0,25.4114,25.4247,25.3914,25.4047,30500.0
2010-08-20 14:00:00,38.08,38.09,38.07,38.08,14700.0,25.4047,25.4114,25.398,25.4047,14700.0
2010-08-20 14:05:00,38.08,38.1,38.07,38.09,6800.0,25.4047,25.4181,25.398,25.4114,6800.0
2010-08-20 14:10:00,38.09,38.13,38.09,38.13,14000.0,25.4114,25.4381,25.4114,25.4381,14000.0
2010-08-20 14:15:00,38.14,38.23,38.14,38.22,53400.0,25.4447,25.5048,25.4447,25.4981,53400.0
2010-08-20 14:20:00,38.22,38.23,38.17,38.17,21800.0,25.4981,25.5048,25.4648,25.4648,21800.0
2010-08-20 14:25:00,38.18,38.2,38.15,38.16,23500.0,25.4714,25.4848,25.4514,25.4581,23500.0
2010-08-20 14:30:00,38.15,38.24,38.14,38.21,30400.0,25.4514,25.5115,25.4447,25.4914,30400.0
2010-08-20 14:35:00,38.21,38.25,38.19,38.22,26500.0,25.4914,25.5181,25.4781,25.4981,26500.0
2010-08-20 14:40:00,38.22,38.26,38.21,38.24,23400.0,25.4981,25.5248,25.4914,25.5115,23400.0
2010-08-20 14:45:00,38.24,38.29,38.24,38.28,22400.0,25.5115,25.5448,25.5115,25.5381,22400.0
2010-08-20 14:50:00,38.27,38.33,38.27,38.3,25700.0,25.5315,25.5715,25.5315,25.5515,25700.0
2010-08-20 14:55:00,38.31,38.33,38.26,38.28,22500.0,25.5582,25.5715,25.5248,25.5381,22500.0
2010-08-20 15:00:00,38.27,38.28,38.25,38.25,25800.0,25.5315,25.5381,25.5181,25.5181,25800.0
2010-08-20 15:05:00,38.26,38.26,38.22,38.25,14900.0,25.5248,25.5248,25.4981,25.5181,14900.0
2010-08-20 15:10:00,38.27,38.31,38.24,38.31,24400.0,25.5315,25.5582,25.5115,25.5582,24400.0
2010-08-20 15:15:00,38.31,38.32,38.26,38.26,28300.0,25.5582,25.5648,25.5248,25.5248,28300.0
2010-08-20 15:20:00,38.27,38.27,38.21,38.26,29100.0,25.5315,25.5315,25.4914,25.5248,29100.0
2010-08-20 15:25:00,38.26,38.27,38.26,38.27,11600.0,25.5248,25.5315,25.5248,25.5315,11600.0
2010-08-20 15:30:00,38.27,38.36,38.26,38.33,78300.0,25.5315,25.5915,25.5248,25.5715,78300.0
2010-08-20 15:35:00,38.33,38.36,38.27,38.29,43100.0,25.5715,25.5915,25.5315,25.5448,43100.0
2010-08-20 15:40:00,38.28,38.37,38.28,38.31,54900.0,25.5381,25.5982,25.5381,25.5582,54900.0
2010-08-20 15:45:00,38.31,38.36,38.31,38.35,65000.0,25.5582,25.5915,25.5582,25.5848,65000.0
2010-08-20 15:50:00,38.35,38.39,38.34,38.38,70500.0,25.5848,25.6115,25.5782,25.6049,70500.0
2010-08-20 15:55:00,38.36,38.39,38.35,38.36,141300.0,25.5915,25.6115,25.5848,25.5915,141300.0
2010-08-23 09:30:00,38.52,38.57,38.41,38.41,65300.0,25.6983,25.7316,25.6249,25.6249,65300.0
2010-08-23 09:35:00,38.41,38.56,38.4,38.53,15600.0,25.6249,25.7249,25.6182,25.7049,15600.0
2010-08-23 09:40:00,38.56,38.58,38.3,38.3,37400.0,25.7249,25.7383,25.5515,25.5515,37400.0
2010-08-23 09:45:00,38.29,38.47,38.29,38.39,35600.0,25.5448,25.6649,25.5448,25.6115,35600.0
2010-08-23 09:50:00,38.4,38.43,38.36,38.37,14500.0,25.6182,25.6382,25.5915,25.5982,14500.0
2010-08-23 09:55:00,38.37,38.43,38.36,38.39,16100.0,25.5982,25.6382,25.5915,25.6115,16100.0
2010-08-23 10:00:00,38.4,38.41,38.27,38.37,18700.0,25.6182,25.6249,25.5315,25.5982,18700.0
2010-08-23 10:05:00,38.35,38.41,38.34,38.4,18700.0,25.5848,25.6249,25.5782,25.6182,18700.0
2010-08-23 10:10:00,38.39,38.4,38.33,38.33,19100.0,25.6115,25.6182,25.5715,25.5715,19100.0
2010-08-23 10:15:00,38.33,38.34,38.25,38.31,29200.0,25.5715,25.5782,25.5181,25.5582,29200.0
2010-08-23 10:20:00,38.32,38.34,38.15,38.21,92900.0,25.5648,25.5782,25.4514,25.4914,92900.0
2010-08-23 10:25:00,38.21,38.24,38.15,38.17,53200.0,25.4914,25.5115,25.4514,25.4648,53200.0
2010-08-23 10:30:00,38.17,38.28,38.14,38.27,20500.0,25.4648,25.5381,25.4447,25.5315,20500.0
2010-08-23 10:35:00,38.27,38.29,38.23,38.24,22000.0,25.5315,25.5448,25.5048,25.5115,22000.0
2010-08-23 10:40:00,38.23,38.24,38.09,38.09,21400.0,25.5048,25.5115,25.4114,25.4114,21400.0
2010-08-23 10:45:00,38.1,38.14,38.08,38.1,29600.0,25.4181,25.4447,25.4047,25.4181,29600.0
2010-08-23 10:50:00,38.1,38.15,38.03,38.07,29500.0,25.4181,25.4514,25.3714,25.398,29500.0
2010-08-23 10:55:00,38.07,38.09,38.03,38.06,23400.0,25.398,25.4114,25.3714,25.3914,23400.0
2010-08-23 11:00:00,38.06,38.09,38.02,38.02,53400.0,25.3914,25.4114,25.3647,25.3647,53400.0
2010-08-23 11:05:00,38.01,38.11,38.01,38.07,15200.0,25.358,25.4247,25.358,25.398,15200.0
2010-08-23 11:10:00,38.07,38.1,38.02,38.09,25000.0,25.398,25.4181,25.3647,25.4114,25000.0
2010-08-23 11:15:00,38.08,38.08,38.02,38.05,38700.0,25.4047,25.4047,25.3647,25.3847,38700.0
2010-08-23 11:20:00,38.06,38.07,38.0,38.03,45200.0,25.3914,25.398,25.3513,25.3714,45200.0
2010-08-23 11:25:00,38.03,38.1,38.01,38.02,107400.0,25.3714,25.4181,25.358,25.3647,107400.0
2010-08-23 11:30:00,38.02,38.05,38.0,38.03,59900.0,25.3647,25.3847,25.3513,25.3714,59900.0
2010-08-23 11:35:00,38.04,38.08,38.02,38.05,18300.0,25.378,25.4047,25.3647,25.3847,18300.0
2010-08-23 11:40:00,38.05,38.1,38.02,38.08,20800.0,25.3847,25.4181,25.3647,25.4047,20800.0
2010-08-23 11:45:00,38.09,38.14,38.08,38.09,14200.0,25.4114,25.4447,25.4047,25.4114,14200.0
2010-08-23 11:50:00,38.09,38.13,38.04,38.05,18600.0,25.4114,25.4381,25.378,25.3847,18600.0
2010-08-23 11:55:00,38.05,38.09,38.03,38.07,27200.0,25.3847,25.4114,25.3714,25.398,27200.0
2010-08-23 12:00:00,38.07,38.14,38.07,38.11,15200.0,25.398,25.4447,25.398,25.4247,15200.0
2010-08-23 12:05:00,38.12,38.18,38.11,38.13,24200.0,25.4314,25.4714,25.4247,25.4381,24200.0
2010-08-23 12:10:00,38.14,38.15,38.08,38.13,33800.0,25.4447,25.4514,25.4047,25.4381,33800.0
2010-08-23 12:15:00,38.14,38.14,38.08,38.08,12100.0,25.4447,25.4447,25.4047,25.4047,12100.0
2010-08-23 12:20:00,38.08,38.14,38.08,38.14,25800.0,25.4047,25.4447,25.4047,25.4447,25800.0
2010-08-23 12:25:00,38.13,38.16,38.09,38.13,75700.0,25.4381,25.4581,25.4114,25.4381,75700.0
2010-08-23 12:30:00,38.13,38.17,38.12,38.13,12200.0,25.4381,25.4648,25.4314,25.4381,12200.0
2010-08-23 12:35:00,38.13,38.13,38.09,38.13,15300.0,25.4381,25.4381,25.4114,25.4381,15300.0
2010-08-23 12:40:00,38.12,38.12,38.05,38.1,12300.0,25.4314,25.4314,25.3847,25.4181,12300.0
2010-08-23 12:45:00,38.09,38.12,38.06,38.12,7100.0,25.4114,25.4314,25.3914,25.4314,7100.0
2010-08-23 12:50:00,38.11,38.14,38.1,38.14,8500.0,25.4247,25.4447,25.4181,25.4447,8500.0
2010-08-23 12:55:00,38.14,38.14,38.1,38.12,14800.0,25.4447,25.4447,25.4181,25.4314,14800.0
2010-08-23 13:00:00,38.11,38.11,38.05,38.06,8900.0,25.4247,25.4247,25.3847,25.3914,8900.0
2010-08-23 13:05:00,38.07,38.11,38.06,38.1,12500.0,25.398,25.4247,25.3914,25.4181,12500.0
2010-08-23 13:10:00,38.1,38.1,38.05,38.1,13000.0,25.4181,25.4181,25.3847,25.4181,13000.0
2010-08-23 13:15:00,38.09,38.1,38.05,38.1,19200.0,25.4114,25.4181,25.3847,25.4181,19200.0
2010-08-23 13:20:00,38.11,38.12,38.09,38.1,15400.0,25.4247,25.4314,25.4114,25.4181,15400.0
2010-08-23 13:25:00,38.1,38.12,38.07,38.12,17000.0,25.4181,25.4314,25.398,25.4314,17000.0
2010-08-23 13:30:00,38.11,38.12,38.08,38.08,17800.0,25.4247,25.4314,25.4047,25.4047,17800.0
2010-08-23 13:35:00,38.07,38.08,38.01,38.03,25400.0,25.398,25.4047,25.358,25.3714,25400.0
2010-08-23 13:40:00,38.03,38.05,38.01,38.02,23300.0,25.3714,25.3847,25.358,25.3647,23300.0
2010-08-23 13:45:00,38.02,38.05,38.01,38.01,26600.0,25.3647,25.3847,25.358,25.358,26600.0
2010-08-23 13:50:00,38.02,38.04,37.96,37.97,40400.0,25.3647,25.378,25.3247,25.3313,40400.0
2010-08-23 13:55:00,37.97,38.01,37.95,37.98,23400.0,25.3313,25.358,25.318,25.338,23400.0
2010-08-23 14:00:00,37.98,37.98,37.92,37.93,32400.0,25.338,25.338,25.298,25.3046,32400.0
2010-08-23 14:05:00,37.93,38.09,37.92,38.07,43600.0,25.3046,25.4114,25.298,25.398,43600.0
2010-08-23 14:10:00,38.07,38.11,38.07,38.1,30800.0,25.398,25.4247,25.398,25.4181,30800.0
2010-08-23 14:15:00,38.1,38.12,38.0,38.01,31400.0,25.4181,25.4314,25.3513,25.358,31400.0
2010-08-23 14:20:00,38.02,38.04,37.98,38.01,30500.0,25.3647,25.378,25.338,25.358,30500.0
2010-08-23 14:25:00,38.01,38.03,37.98,37.98,16300.0,25.358,25.3714,25.338,25.338,16300.0
2010-08-23 14:30:00,37.98,38.03,37.98,38.01,20500.0,25.338,25.3714,25.338,25.358,20500.0
2010-08-23 14:35:00,38.0,38.03,37.98,37.98,37600.0,25.3513,25.3714,25.338,25.338,37600.0
2010-08-23 14:40:00,37.99,38.0,37.96,37.98,23600.0,25.3447,25.3513,25.3247,25.338,23600.0
2010-08-23 14:45:00,37.98,38.0,37.95,37.95,15900.0,25.338,25.3513,25.318,25.318,15900.0
2010-08-23 14:50:00,37.97,37.98,37.95,37.95,21500.0,25.3313,25.338,25.318,25.318,21500.0
2010-08-23 14:55:00,37.95,37.96,37.93,37.94,30400.0,25.318,25.3247,25.3046,25.3113,30400.0
2010-08-23 15:00:00,37.94,37.95,37.9,37.92,28500.0,25.3113,25.318,25.2846,25.298,28500.0
2010-08-23 15:05:00,37.92,37.96,37.9,37.95,43500.0,25.298,25.3247,25.2846,25.318,43500.0
2010-08-23 15:10:00,37.94,37.97,37.94,37.96,34900.0,25.3113,25.3313,25.3113,25.3247,34900.0
2010-08-23 15:15:00,37.97,38.01,37.95,37.96,34000.0,25.3313,25.358,25.318,25.3247,34000.0
2010-08-23 15:20:00,37.96,37.96,37.9,37.91,45600.0,25.3247,25.3247,25.2846,25.2913,45600.0
2010-08-23 15:25:00,37.91,37.95,37.9,37.92,84000.0,25.2913,25.318,25.2846,25.298,84000.0
2010-08-23 15:30:00,37.91,37.93,37.9,37.91,76600.0,25.2913,25.3046,25.2846,25.2913,76600.0
2010-08-23 15:35:00,37.91,37.91,37.85,37.86,55200.0,25.2913,25.2913,25.2513,25.2579,55200.0
2010-08-23 15:40:00,37.85,37.88,37.85,37.86,61300.0,25.2513,25.2713,25.2513,25.2579,61300.0
2010-08-23 15:45:00,37.85,37.86,37.81,37.83,96300.0,25.2513,25.2579,25.2246,25.2379,96300.0
2010-08-23 15:50:00,37.84,37.86,37.79,37.81,125000.0,25.2446,25.2579,25.2112,25.2246,125000.0
2010-08-23 15:55:00,37.82,37.86,37.75,37.76,198200.0,25.2313,25.2579,25.1846,25.1912,198200.0
2010-08-24 09:30:00,37.37,37.46,37.18,37.3,92900.0,24.931,24.9911,24.8043,24.8843,92900.0
2010-08-24 09:35:00,37.3,37.41,37.18,37.22,69700.0,24.8843,24.9577,24.8043,24.831,69700.0
2010-08-24 09:40:00,37.24,37.25,37.06,37.08,76900.0,24.8443,24.851,24.7242,24.7376,76900.0
2010-08-24 09:45:00,37.1,37.18,37.05,37.18,37700.0,24.7509,24.8043,24.7176,24.8043,37700.0
2010-08-24 09:50:00,37.18,37.25,37.15,37.17,39200.0,24.8043,24.851,24.7843,24.7976,39200.0
2010-08-24 09:55:00,37.17,37.24,37.13,37.19,49900.0,24.7976,24.8443,24.7709,24.811,49900.0
2010-08-24 10:00:00,37.19,37.19,37.0,37.12,146300.0,24.811,24.811,24.6842,24.7643,146300.0
2010-08-24 10:05:00,37.13,37.14,37.06,37.1,35400.0,24.7709,24.7776,24.7242,24.7509,35400.0
2010-08-24 10:10:00,37.1,37.22,37.1,37.18,78300.0,24.7509,24.831,24.7509,24.8043,78300.0
2010-08-24 10:15:00,37.18,37.29,37.15,37.22,114000.0,24.8043,24.8777,24.7843,24.831,114000.0
2010-08-24 10:20:00,37.25,37.27,37.21,37.22,60500.0,24.851,24.8643,24.8243,24.831,60500.0
2010-08-24 10:25:00,37.23,37.28,37.18,37.19,28500.0,24.8376,24.871,24.8043,24.811,28500.0
2010-08-24 10:30:00,37.19,37.21,37.1,37.11,31400.0,24.811,24.8243,24.7509,24.7576,31400.0
2010-08-24 10:35:00,37.11,37.11,37.04,37.11,44700.0,24.7576,24.7576,24.7109,24.7576,44700.0
2010-08-24 10:40:00,37.11,37.23,37.1,37.22,25700.0,24.7576,24.8376,24.7509,24.831,25700.0
2010-08-24 10:45:00,37.21,37.23,37.16,37.2,40300.0,24.8243,24.8376,24.7909,24.8176,40300.0
2010-08-24 10:50:00,37.2,37.21,37.11,37.11,42000.0,24.8176,24.8243,24.7576,24.7576,42000.0
2010-08-24 10:55:00,37.11,37.2,37.1,37.2,34200.0,24.7576,24.8176,24.7509,24.8176,34200.0
2010-08-24 11:00:00,37.19,37.24,37.16,37.16,100600.0,24.811,24.8443,24.7909,24.7909,100600.0
2010-08-24 11:05:00,37.17,37.19,37.06,37.06,85100.0,24.7976,24.811,24.7242,24.7242,85100.0
2010-08-24 11:10:00,37.06,37.06,37.01,37.04,143100.0,24.7242,24.7242,24.6909,24.7109,143100.0
2010-08-24 11:15:00,37.04,37.04,36.94,36.99,111000.0,24.7109,24.7109,24.6442,24.6775,111000.0
2010-08-24 11:20:00,36.99,37.08,36.94,37.02,55100.0,24.6775,24.7376,24.6442,24.6975,55100.0
2010-08-24 11:25:00,37.02,37.03,36.96,36.98,48800.0,24.6975,24.7042,24.6575,24.6709,48800.0
2010-08-24 11:30:00,36.98,36.99,36.94,36.96,64400.0,24.6709,24.6775,24.6442,24.6575,64400.0
2010-08-24 11:35:00,36.96,37.05,36.96,36.97,66700.0,24.6575,24.7176,24.6575,24.6642,66700.0
2010-08-24 11:40:00,36.98,37.02,36.97,36.97,65700.0,24.6709,24.6975,24.6642,24.6642,65700.0
2010-08-24 11:45:00,36.98,36.99,36.95,36.98,40000.0,24.6709,24.6775,24.6508,24.6709,40000.0
2010-08-24 11:50:00,36.98,36.99,36.95,36.96,31600.0,24.6709,24.6775,24.6508,24.6575,31600.0
2010-08-24 11:55:00,36.96,37.0,36.96,36.97,64500.0,24.6575,24.6842,24.6575,24.6642,64500.0
2010-08-24 12:00:00,36.96,37.0,36.96,37.0,37000.0,24.6575,24.6842,24.6575,24.6842,37000.0
2010-08-24 12:05:00,37.01,37.01,36.95,36.99,48000.0,24.6909,24.6909,24.6508,24.6775,48000.0
2010-08-24 12:10:00,36.98,37.0,36.94,36.95,46300.0,24.6709,24.6842,24.6442,24.6508,46300.0
2010-08-24 12:15:00,36.95,36.95,36.85,36.85,99500.0,24.6508,24.6508,24.5841,24.5841,99500.0
2010-08-24 12:20:00,36.86,36.86,36.81,36.81,57000.0,24.5908,24.5908,24.5574,24.5574,57000.0
2010-08-24 12:25:00,36.82,36.85,36.77,36.79,58600.0,24.5641,24.5841,24.5308,24.5441,58600.0
2010-08-24 12:30:00,36.8,36.84,36.76,36.78,66500.0,24.5508,24.5775,24.5241,24.5374,66500.0
2010-08-24 12:35:00,36.78,36.79,36.75,36.77,42700.0,24.5374,24.5441,24.5174,24.5308,42700.0
2010-08-24 12:40:00,36.78,36.8,36.77,36.79,17900.0,24.5374,24.5508,24.5308,24.5441,17900.0
2010-08-24 12:45:00,36.8,36.8,36.78,36.78,14400.0,24.5508,24.5508,24.5374,24.5374,14400.0
2010-08-24 12:50:00,36.78,36.8,36.77,36.79,43300.0,24.5374,24.5508,24.5308,24.5441,43300.0
2010-08-24 12:55:00,36.79,36.81,36.76,36.78,28800.0,24.5441,24.5574,24.5241,24.5374,28800.0
2010-08-24 13:00:00,36.77,36.79,36.75,36.78,31200.0,24.5308,24.5441,24.5174,24.5374,31200.0
2010-08-24 13:05:00,36.77,36.84,36.77,36.83,32000.0,24.5308,24.5775,24.5308,24.5708,32000.0
2010-08-24 13:10:00,36.83,36.9,36.83,36.89,46200.0,24.5708,24.6175,24.5708,24.6108,46200.0
2010-08-24 13:15:00,36.89,36.9,36.83,36.83,20800.0,24.6108,24.6175,24.5708,24.5708,20800.0
2010-08-24 13:20:00,36.83,36.84,36.8,36.83,18200.0,24.5708,24.5775,24.5508,24.5708,18200.0
2010-08-24 13:25:00,36.84,36.87,36.83,36.87,51300.0,24.5775,24.5975,24.5708,24.5975,51300.0
2010-08-24 13:30:00,36.86,36.87,36.78,36.8,53900.0,24.5908,24.5975,24.5374,24.5508,53900.0
2010-08-24 13:35:00,36.8,36.82,36.76,36.81,59600.0,24.5508,24.5641,24.5241,24.5574,59600.0
2010-08-24 13:40:00,36.81,36.82,36.75,36.76,44800.0,24.5574,24.5641,24.5174,24.5241,44800.0
2010-08-24 13:45:00,36.76,36.76,36.71,36.73,62200.0,24.5241,24.5241,24.4907,24.5041,62200.0
2010-08-24 13:50:00,36.73,36.75,36.68,36.68,50200.0,24.5041,24.5174,24.4707,24.4707,50200.0
2010-08-24 13:55:00,36.68,36.75,36.68,36.73,31000.0,24.4707,24.5174,24.4707,24.5041,31000.0
2010-08-24 14:00:00,36.73,36.79,36.71,36.74,54000.0,24.5041,24.5441,24.4907,24.5107,54000.0
2010-08-24 14:05:00,36.74,36.74,36.7,36.71,62000.0,24.5107,24.5107,24.4841,24.4907,62000.0
2010-08-24 14:10:00,36.71,36.72,36.6,36.63,77100.0,24.4907,24.4974,24.4173,24.4374,77100.0
2010-08-24 14:15:00,36.64,36.71,36.63,36.67,72800.0,24.444,24.4907,24.4374,24.464,72800.0
2010-08-24 14:20:00,36.68,36.72,36.65,36.72,38000.0,24.4707,24.4974,24.4507,24.4974,38000.0
2010-08-24 14:25:00,36.72,36.74,36.63,36.66,45500.0,24.4974,24.5107,24.4374,24.4574,45500.0
2010-08-24 14:30:00,36.65,36.66,36.61,36.64,52900.0,24.4507,24.4574,24.424,24.444,52900.0
2010-08-24 14:35:00,36.65,36.82,36.63,36.81,55500.0,24.4507,24.5641,24.4374,24.5574,55500.0
2010-08-24 14:40:00,36.81,36.85,36.79,36.84,51400.0,24.5574,24.5841,24.5441,24.5775,51400.0
2010-08-24 14:45:00,36.83,36.86,36.77,36.79,48400.0,24.5708,24.5908,24.5308,24.5441,48400.0
2010-08-24 14:50:00,36.79,36.85,36.78,36.85,57000.0,24.5441,24.5841,24.5374,24.5841,57000.0
2010-08-24 14:55:00,36.84,36.87,36.81,36.87,39500.0,24.5775,24.5975,24.5574,24.5975,39500.0
2010-08-24 15:00:00,36.88,36.91,36.84,36.89,87700.0,24.6041,24.6242,24.5775,24.6108,87700.0
2010-08-24 15:05:00,36.89,36.98,36.88,36.93,60300.0,24.6108,24.6709,24.6041,24.6375,60300.0
2010-08-24 15:10:00,36.93,36.94,36.85,36.85,37200.0,24.6375,24.6442,24.5841,24.5841,37200.0
2010-08-24 15:15:00,36.85,36.87,36.83,36.83,40200.0,24.5841,24.5975,24.5708,24.5708,40200.0
2010-08-24 15:20:00,36.83,36.9,36.78,36.9,56100.0,24.5708,24.6175,24.5374,24.6175,56100.0
2010-08-24 15:25:00,36.9,36.96,36.9,36.9,78400.0,24.6175,24.6575,24.6175,24.6175,78400.0
2010-08-24 15:30:00,36.9,36.93,36.88,36.9,85300.0,24.6175,24.6375,24.6041,24.6175,85300.0
2010-08-24 15:35:00,36.89,36.89,36.75,36.79,87800.0,24.6108,24.6108,24.5174,24.5441,87800.0
2010-08-24 15:40:00,36.8,36.8,36.72,36.77,88200.0,24.5508,24.5508,24.4974,24.5308,88200.0
2010-08-24 15:45:00,36.77,36.77,36.69,36.72,74900.0,24.5308,24.5308,24.4774,24.4974,74900.0
2010-08-24 15:50:00,36.72,36.73,36.63,36.64,160700.0,24.4974,24.5041,24.4374,24.444,160700.0
2010-08-24 15:55:00,36.64,36.68,36.63,36.67,269700.0,24.444,24.4707,24.4374,24.464,269700.0
2010-08-25 09:30:00,36.4,36.42,36.16,36.27,108400.0,24.2839,24.2973,24.1238,24.1972,108400.0
2010-08-25 09:35:00,36.25,36.3,36.1,36.22,129800.0,24.1839,24.2172,24.0838,24.1638,129800.0
2010-08-25 09:40:00,36.23,36.24,35.96,36.0,117000.0,24.1705,24.1772,23.9904,24.0171,117000.0
2010-08-25 09:45:00,36.01,36.01,35.84,35.85,82200.0,24.0237,24.0237,23.9103,23.917,82200.0
2010-08-25 09:50:00,35.85,35.95,35.84,35.85,100500.0,23.917,23.9837,23.9103,23.917,100500.0
2010-08-25 09:55:00,35.84,35.86,35.75,35.83,107500.0,23.9103,23.9237,23.8503,23.9037,107500.0
2010-08-25 10:00:00,35.84,35.9,35.71,35.89,113400.0,23.9103,23.9504,23.8236,23.9437,113400.0
2010-08-25 10:05:00,35.88,36.05,35.87,36.05,116900.0,23.937,24.0504,23.9303,24.0504,116900.0
2010-08-25 10:10:00,36.04,36.09,36.04,36.07,55600.0,24.0438,24.0771,24.0438,24.0638,55600.0
2010-08-25 10:15:00,36.08,36.14,36.07,36.07,76000.0,24.0704,24.1105,24.0638,24.0638,76000.0
2010-08-25 10:20:00,36.07,36.09,35.98,36.06,32300.0,24.0638,24.0771,24.0037,24.0571,32300.0
2010-08-25 10:25:00,36.06,36.07,35.94,35.96,34900.0,24.0571,24.0638,23.977,23.9904,34900.0
2010-08-25 10:30:00,35.95,35.99,35.89,35.9,58200.0,23.9837,24.0104,23.9437,23.9504,58200.0
2010-08-25 10:35:00,35.9,35.94,35.78,35.8,58400.0,23.9504,23.977,23.8703,23.8836,58400.0
2010-08-25 10:40:00,35.8,35.9,35.79,35.9,33100.0,23.8836,23.9504,23.877,23.9504,33100.0
2010-08-25 10:45:00,35.89,35.93,35.84,35.93,41200.0,23.9437,23.9704,23.9103,23.9704,41200.0
2010-08-25 10:50:00,35.93,35.95,35.83,35.85,34500.0,23.9704,23.9837,23.9037,23.917,34500.0
2010-08-25 10:55:00,35.85,35.91,35.83,35.89,50900.0,23.917,23.957,23.9037,23.9437,50900.0
2010-08-25 11:00:00,35.89,36.0,35.89,36.0,53900.0,23.9437,24.0171,23.9437,24.0171,53900.0
2010-08-25 11:05:00,36.01,36.08,36.0,36.01,47900.0,24.0237,24.0704,24.0171,24.0237,47900.0
2010-08-25 11:10:00,36.01,36.03,35.91,35.98,44800.0,24.0237,24.0371,23.957,24.0037,44800.0
2010-08-25 11:15:00,35.99,36.11,35.97,36.11,42700.0,24.0104,24.0905,23.9971,24.0905,42700.0
2010-08-25 11:20:00,36.1,36.18,36.1,36.17,40400.0,24.0838,24.1372,24.0838,24.1305,40400.0
2010-08-25 11:25:00,36.16,36.17,36.08,36.12,107000.0,24.1238,24.1305,24.0704,24.0971,107000.0
2010-08-25 11:30:00,36.11,36.11,35.99,36.0,50200.0,24.0905,24.0905,24.0104,24.0171,50200.0
2010-08-25 11:35:00,35.99,36.04,35.91,35.91,45900.0,24.0104,24.0438,23.957,23.957,45900.0
2010-08-25 11:40:00,35.92,35.94,35.9,35.94,27100.0,23.9637,23.977,23.9504,23.977,27100.0
2010-08-25 11:45:00,35.94,35.97,35.9,35.92,22400.0,23.977,23.9971,23.9504,23.9637,22400.0
2010-08-25 11:50:00,35.93,36.0,35.92,36.0,26600.0,23.9704,24.0171,23.9637,24.0171,26600.0
2010-08-25 11:55:00,35.99,36.07,35.99,36.05,25200.0,24.0104,24.0638,24.0104,24.0504,25200.0
2010-08-25 12:00:00,36.04,36.13,36.02,36.13,28200.0,24.0438,24.1038,24.0304,24.1038,28200.0
2010-08-25 12:05:00,36.14,36.15,36.1,36.14,38800.0,24.1105,24.1171,24.0838,24.1105,38800.0
2010-08-25 12:10:00,36.13,36.21,36.13,36.2,36200.0,24.1038,24.1572,24.1038,24.1505,36200.0
2010-08-25 12:15:00,36.19,36.19,36.15,36.17,19100.0,24.1438,24.1438,24.1171,24.1305,19100.0
2010-08-25 12:20:00,36.17,36.19,36.12,36.14,25300.0,24.1305,24.1438,24.0971,24.1105,25300.0
2010-08-25 12:25:00,36.14,36.19,36.14,36.15,25500.0,24.1105,24.1438,24.1105,24.1171,25500.0
2010-08-25 12:30:00,36.15,36.19,36.06,36.07,40400.0,24.1171,24.1438,24.0571,24.0638,40400.0
2010-08-25 12:35:00,36.07,36.11,36.06,36.08,25700.0,24.0638,24.0905,24.0571,24.0704,25700.0
2010-08-25 12:40:00,36.07,36.1,36.05,36.1,13400.0,24.0638,24.0838,24.0504,24.0838,13400.0
2010-08-25 12:45:00,36.1,36.11,36.06,36.1,14000.0,24.0838,24.0905,24.0571,24.0838,14000.0
2010-08-25 12:50:00,36.11,36.15,36.1,36.12,22200.0,24.0905,24.1171,24.0838,24.0971,22200.0
2010-08-25 12:55:00,36.12,36.14,36.09,36.12,19000.0,24.0971,24.1105,24.0771,24.0971,19000.0
2010-08-25 13:00:00,36.12,36.14,36.06,36.13,23700.0,24.0971,24.1105,24.0571,24.1038,23700.0
2010-08-25 13:05:00,36.14,36.14,36.09,36.13,11800.0,24.1105,24.1105,24.0771,24.1038,11800.0
2010-08-25 13:10:00,36.14,36.2,36.12,36.18,30900.0,24.1105,24.1505,24.0971,24.1372,30900.0
2010-08-25 13:15:00,36.19,36.24,36.17,36.24,28300.0,24.1438,24.1772,24.1305,24.1772,28300.0
2010-08-25 13:20:00,36.22,36.22,36.16,36.2,36500.0,24.1638,24.1638,24.1238,24.1505,36500.0
2010-08-25 13:25:00,36.19,36.23,36.15,36.16,41000.0,24.1438,24.1705,24.1171,24.1238,41000.0
2010-08-25 13:30:00,36.16,36.24,36.15,36.21,69800.0,24.1238,24.1772,24.1171,24.1572,69800.0
2010-08-25 13:35:00,36.21,36.31,36.2,36.28,58000.0,24.1572,24.2239,24.1505,24.2039,58000.0
2010-08-25 13:40:00,36.28,36.35,36.26,36.34,30200.0,24.2039,24.2506,24.1905,24.2439,30200.0
2010-08-25 13:45:00,36.34,36.38,36.34,36.37,49000.0,24.2439,24.2706,24.2439,24.2639,49000.0
2010-08-25 13:50:00,36.38,36.39,36.32,36.34,35700.0,24.2706,24.2773,24.2306,24.2439,35700.0
2010-08-25 13:55:00,36.34,36.38,36.33,36.33,16000.0,24.2439,24.2706,24.2372,24.2372,16000.0
2010-08-25 14:00:00,36.34,36.37,36.33,36.37,26000.0,24.2439,24.2639,24.2372,24.2639,26000.0
2010-08-25 14:05:00,36.38,36.43,36.38,36.42,32900.0,24.2706,24.3039,24.2706,24.2973,32900.0
2010-08-25 14:10:00,36.41,36.45,36.36,36.42,44300.0,24.2906,24.3173,24.2572,24.2973,44300.0
2010-08-25 14:15:00,36.42,36.45,36.36,36.37,40800.0,24.2973,24.3173,24.2572,24.2639,40800.0
2010-08-25 14:20:00,36.38,36.39,36.3,36.3,33500.0,24.2706,24.2773,24.2172,24.2172,33500.0
2010-08-25 14:25:00,36.31,36.36,36.25,36.33,66400.0,24.2239,24.2572,24.1839,24.2372,66400.0
2010-08-25 14:30:00,36.32,36.41,36.29,36.39,33700.0,24.2306,24.2906,24.2105,24.2773,33700.0
2010-08-25 14:35:00,36.4,36.51,36.39,36.48,46500.0,24.2839,24.3573,24.2773,24.3373,46500.0
2010-08-25 14:40:00,36.48,36.51,36.48,36.5,24700.0,24.3373,24.3573,24.3373,24.3506,24700.0
2010-08-25 14:45:00,36.49,36.58,36.47,36.54,26100.0,24.344,24.404,24.3306,24.3773,26100.0
2010-08-25 14:50:00,36.53,36.53,36.47,36.49,41000.0,24.3706,24.3706,24.3306,24.344,41000.0
2010-08-25 14:55:00,36.48,36.51,36.45,36.49,28600.0,24.3373,24.3573,24.3173,24.344,28600.0
2010-08-25 15:00:00,36.49,36.52,36.45,36.45,36900.0,24.344,24.364,24.3173,24.3173,36900.0
2010-08-25 15:05:00,36.45,36.49,36.44,36.46,33100.0,24.3173,24.344,24.3106,24.324,33100.0
2010-08-25 15:10:00,36.47,36.58,36.46,36.56,47900.0,24.3306,24.404,24.324,24.3907,47900.0
2010-08-25 15:15:00,36.56,36.58,36.52,36.55,124000.0,24.3907,24.404,24.364,24.384,124000.0
2010-08-25 15:20:00,36.54,36.55,36.51,36.53,68600.0,24.3773,24.384,24.3573,24.3706,68600.0
2010-08-25 15:25:00,36.52,36.55,36.51,36.53,83100.0,24.364,24.384,24.3573,24.3706,83100.0
2010-08-25 15:30:00,36.53,36.67,36.52,36.67,86300.0,24.3706,24.464,24.364,24.464,86300.0
2010-08-25 15:35:00,36.67,36.74,36.64,36.71,114900.0,24.464,24.5107,24.444,24.4907,114900.0
2010-08-25 15:40:00,36.72,36.82,36.7,36.77,137900.0,24.4974,24.5641,24.4841,24.5308,137900.0
2010-08-25 15:45:00,36.77,36.82,36.74,36.77,78300.0,24.5308,24.5641,24.5107,24.5308,78300.0
2010-08-25 15:50:00,36.76,36.78,36.68,36.69,67600.0,24.5241,24.5374,24.4707,24.4774,67600.0
2010-08-25 15:55:00,36.68,36.72,36.66,36.68,158400.0,24.4707,24.4974,24.4574,24.4707,158400.0
2010-08-26 09:30:00,36.97,37.0,36.91,36.97,115600.0,24.6642,24.6842,24.6242,24.6642,115600.0
2010-08-26 09:35:00,36.98,37.11,36.9,36.9,43400.0,24.6709,24.7576,24.6175,24.6175,43400.0
2010-08-26 09:40:00,36.92,37.04,36.86,37.0,32300.0,24.6308,24.7109,24.5908,24.6842,32300.0
2010-08-26 09:45:00,37.01,37.06,36.9,36.9,43900.0,24.6909,24.7242,24.6175,24.6175,43900.0
2010-08-26 09:50:00,36.88,36.88,36.83,36.84,51400.0,24.6041,24.6041,24.5708,24.5775,51400.0
2010-08-26 09:55:00,36.84,36.97,36.83,36.92,27000.0,24.5775,24.6642,24.5708,24.6308,27000.0
2010-08-26 10:00:00,36.92,37.0,36.9,37.0,36000.0,24.6308,24.6842,24.6175,24.6842,36000.0
2010-08-26 10:05:00,37.0,37.04,36.94,37.04,49000.0,24.6842,24.7109,24.6442,24.7109,49000.0
2010-08-26 10:10:00,37.03,37.14,37.02,37.07,37000.0,24.7042,24.7776,24.6975,24.7309,37000.0
2010-08-26 10:15:00,37.08,37.09,37.01,37.03,32700.0,24.7376,24.7442,24.6909,24.7042,32700.0
2010-08-26 10:20:00,37.04,37.05,36.93,36.95,30400.0,24.7109,24.7176,24.6375,24.6508,30400.0
2010-08-26 10:25:00,36.95,36.97,36.93,36.96,25800.0,24.6508,24.6642,24.6375,24.6575,25800.0
2010-08-26 10:30:00,36.96,36.98,36.88,36.92,26300.0,24.6575,24.6709,24.6041,24.6308,26300.0
2010-08-26 10:35:00,36.91,36.99,36.91,36.98,25700.0,24.6242,24.6775,24.6242,24.6709,25700.0
2010-08-26 10:40:00,36.97,37.08,36.97,37.02,35900.0,24.6642,24.7376,24.6642,24.6975,35900.0
2010-08-26 10:45:00,37.02,37.05,37.0,37.01,19300.0,24.6975,24.7176,24.6842,24.6909,19300.0
2010-08-26 10:50:00,37.01,37.03,36.95,36.95,37600.0,24.6909,24.7042,24.6508,24.6508,37600.0
2010-08-26 10:55:00,36.95,36.99,36.87,36.98,58300.0,24.6508,24.6775,24.5975,24.6709,58300.0
2010-08-26 11:00:00,36.98,37.0,36.9,36.91,48000.0,24.6709,24.6842,24.6175,24.6242,48000.0
2010-08-26 11:05:00,36.91,36.91,36.75,36.78,49600.0,24.6242,24.6242,24.5174,24.5374,49600.0
2010-08-26 11:10:00,36.78,36.8,36.74,36.79,22800.0,24.5374,24.5508,24.5107,24.5441,22800.0
2010-08-26 11:15:00,36.79,36.88,36.78,36.85,32700.0,24.5441,24.6041,24.5374,24.5841,32700.0
2010-08-26 11:20:00,36.84,36.87,36.8,36.8,21600.0,24.5775,24.5975,24.5508,24.5508,21600.0
2010-08-26 11:25:00,36.8,36.85,36.8,36.83,13900.0,24.5508,24.5841,24.5508,24.5708,13900.0
2010-08-26 11:30:00,36.83,36.85,36.78,36.81,15300.0,24.5708,24.5841,24.5374,24.5574,15300.0
2010-08-26 11:35:00,36.82,36.85,36.79,36.79,15300.0,24.5641,24.5841,24.5441,24.5441,15300.0
2010-08-26 11:40:00,36.78,36.8,36.68,36.69,29600.0,24.5374,24.5508,24.4707,24.4774,29600.0
2010-08-26 11:45:00,36.69,36.7,36.6,36.63,33100.0,24.4774,24.4841,24.4173,24.4374,33100.0
2010-08-26 11:50:00,36.63,36.63,36.56,36.58,34100.0,24.4374,24.4374,24.3907,24.404,34100.0
2010-08-26 11:55:00,36.58,36.67,36.58,36.66,23200.0,24.404,24.464,24.404,24.4574,23200.0
2010-08-26 12:00:00,36.66,36.67,36.63,36.64,19600.0,24.4574,24.464,24.4374,24.444,19600.0
2010-08-26 12:05:00,36.65,36.66,36.61,36.66,12100.0,24.4507,24.4574,24.424,24.4574,12100.0
2010-08-26 12:10:00,36.65,36.66,36.62,36.62,14800.0,24.4507,24.4574,24.4307,24.4307,14800.0
2010-08-26 12:15:00,36.6,36.61,36.58,36.58,18500.0,24.4173,24.424,24.404,24.404,18500.0
2010-08-26 12:20:00,36.59,36.69,36.59,36.65,14800.0,24.4107,24.4774,24.4107,24.4507,14800.0
2010-08-26 12:25:00,36.65,36.65,36.63,36.64,6800.0,24.4507,24.4507,24.4374,24.444,6800.0
2010-08-26 12:30:00,36.64,36.65,36.63,36.64,4700.0,24.444,24.4507,24.4374,24.444,4700.0
2010-08-26 12:35:00,36.64,36.68,36.63,36.66,10100.0,24.444,24.4707,24.4374,24.4574,10100.0
2010-08-26 12:40:00,36.65,36.66,36.62,36.66,9500.0,24.4507,24.4574,24.4307,24.4574,9500.0
2010-08-26 12:45:00,36.65,36.65,36.62,36.63,14200.0,24.4507,24.4507,24.4307,24.4374,14200.0
2010-08-26 12:50:00,36.63,36.63,36.56,36.58,16500.0,24.4374,24.4374,24.3907,24.404,16500.0
2010-08-26 12:55:00,36.57,36.71,36.55,36.71,41500.0,24.3973,24.4907,24.384,24.4907,41500.0
2010-08-26 13:00:00,36.72,36.76,36.72,36.73,24200.0,24.4974,24.5241,24.4974,24.5041,24200.0
2010-08-26 13:05:00,36.73,36.74,36.7,36.72,26100.0,24.5041,24.5107,24.4841,24.4974,26100.0
2010-08-26 13:10:00,36.72,36.72,36.67,36.67,21200.0,24.4974,24.4974,24.464,24.464,21200.0
2010-08-26 13:15:00,36.66,36.67,36.64,36.66,36900.0,24.4574,24.464,24.444,24.4574,36900.0
2010-08-26 13:20:00,36.67,36.7,36.67,36.7,23000.0,24.464,24.4841,24.464,24.4841,23000.0
2010-08-26 13:25:00,36.71,36.71,36.66,36.69,16600.0,24.4907,24.4907,24.4574,24.4774,16600.0
2010-08-26 13:30:00,36.7,36.76,36.69,36.74,15800.0,24.4841,24.5241,24.4774,24.5107,15800.0
2010-08-26 13:35:00,36.75,36.75,36.7,36.72,7900.0,24.5174,24.5174,24.4841,24.4974,7900.0
2010-08-26 13:40:00,36.72,36.78,36.72,36.74,13000.0,24.4974,24.5374,24.4974,24.5107,13000.0
2010-08-26 13:45:00,36.74,36.76,36.71,36.71,10000.0,24.5107,24.5241,24.4907,24.4907,10000.0
2010-08-26 13:50:00,36.71,36.75,36.7,36.74,13300.0,24.4907,24.5174,24.4841,24.5107,13300.0
2010-08-26 13:55:00,36.73,36.74,36.66,36.67,25800.0,24.5041,24.5107,24.4574,24.464,25800.0
2010-08-26 14:00:00,36.66,36.67,36.64,36.65,31500.0,24.4574,24.464,24.444,24.4507,31500.0
2010-08-26 14:05:00,36.64,36.66,36.57,36.57,25200.0,24.444,24.4574,24.3973,24.3973,25200.0
2010-08-26 14:10:00,36.56,36.57,36.5,36.52,37100.0,24.3907,24.3973,24.3506,24.364,37100.0
2010-08-26 14:15:00,36.53,36.56,36.5,36.55,31100.0,24.3706,24.3907,24.3506,24.384,31100.0
2010-08-26 14:20:00,36.55,36.55,36.51,36.54,26400.0,24.384,24.384,24.3573,24.3773,26400.0
2010-08-26 14:25:00,36.55,36.59,36.53,36.56,34700.0,24.384,24.4107,24.3706,24.3907,34700.0
2010-08-26 14:30:00,36.56,36.56,36.5,36.54,30000.0,24.3907,24.3907,24.3506,24.3773,30000.0
2010-08-26 14:35:00,36.53,36.56,36.51,36.55,27100.0,24.3706,24.3907,24.3573,24.384,27100.0
2010-08-26 14:40:00,36.55,36.56,36.51,36.51,22700.0,24.384,24.3907,24.3573,24.3573,22700.0
2010-08-26 14:45:00,36.51,36.52,36.5,36.52,37300.0,24.3573,24.364,24.3506,24.364,37300.0
2010-08-26 14:50:00,36.52,36.55,36.5,36.53,35900.0,24.364,24.384,24.3506,24.3706,35900.0
2010-08-26 14:55:00,36.53,36.53,36.43,36.46,51300.0,24.3706,24.3706,24.3039,24.324,51300.0
2010-08-26 15:00:00,36.45,36.49,36.42,36.42,48900.0,24.3173,24.344,24.2973,24.2973,48900.0
2010-08-26 15:05:00,36.42,36.48,36.4,36.45,37600.0,24.2973,24.3373,24.2839,24.3173,37600.0
2010-08-26 15:10:00,36.46,36.49,36.45,36.48,40400.0,24.324,24.344,24.3173,24.3373,40400.0
2010-08-26 15:15:00,36.48,36.55,36.47,36.55,40400.0,24.3373,24.384,24.3306,24.384,40400.0
2010-08-26 15:20:00,36.55,36.61,36.55,36.55,43100.0,24.384,24.424,24.384,24.384,43100.0
2010-08-26 15:25:00,36.56,36.56,36.5,36.51,64800.0,24.3907,24.3907,24.3506,24.3573,64800.0
2010-08-26 15:30:00,36.51,36.51,36.47,36.51,56700.0,24.3573,24.3573,24.3306,24.3573,56700.0
2010-08-26 15:35:00,36.51,36.51,36.45,36.49,95100.0,24.3573,24.3573,24.3173,24.344,95100.0
2010-08-26 15:40:00,36.48,36.57,36.47,36.55,89400.0,24.3373,24.3973,24.3306,24.384,89400.0
2010-08-26 15:45:00,36.54,36.54,36.47,36.47,91300.0,24.3773,24.3773,24.3306,24.3306,91300.0
2010-08-26 15:50:00,36.48,36.49,36.4,36.43,106600.0,24.3373,24.344,24.2839,24.3039,106600.0
2010-08-26 15:55:00,36.44,36.46,36.33,36.38,286400.0,24.3106,24.324,24.2372,24.2706,286400.0
2010-08-27 09:30:00,36.64,36.83,36.58,36.71,43000.0,24.444,24.5708,24.404,24.4907,43000.0
2010-08-27 09:35:00,36.69,36.72,36.5,36.52,20900.0,24.4774,24.4974,24.3506,24.364,20900.0
2010-08-27 09:40:00,36.53,36.7,36.53,36.61,44600.0,24.3706,24.4841,24.3706,24.424,44600.0
2010-08-27 09:45:00,36.63,36.75,36.6,36.71,44700.0,24.4374,24.5174,24.4173,24.4907,44700.0
2010-08-27 09:50:00,36.7,36.77,36.67,36.76,27300.0,24.4841,24.5308,24.464,24.5241,27300.0
2010-08-27 09:55:00,36.76,36.8,36.52,36.52,53100.0,24.5241,24.5508,24.364,24.364,53100.0
2010-08-27 10:00:00,36.55,36.67,36.45,36.6,142800.0,24.384,24.464,24.3173,24.4173,142800.0
2010-08-27 10:05:00,36.58,36.58,36.37,36.48,93700.0,24.404,24.404,24.2639,24.3373,93700.0
2010-08-27 10:10:00,36.48,36.83,36.46,36.8,109800.0,24.3373,24.5708,24.324,24.5508,109800.0
2010-08-27 10:15:00,36.82,36.84,36.72,36.74,74100.0,24.5641,24.5775,24.4974,24.5107,74100.0
2010-08-27 10:20:00,36.73,36.85,36.7,36.84,48700.0,24.5041,24.5841,24.4841,24.5775,48700.0
2010-08-27 10:25:00,36.85,36.93,36.82,36.91,45300.0,24.5841,24.6375,24.5641,24.6242,45300.0
2010-08-27 10:30:00,36.9,37.06,36.9,37.0,47300.0,24.6175,24.7242,24.6175,24.6842,47300.0
2010-08-27 10:35:00,37.0,37.05,36.94,36.98,22000.0,24.6842,24.7176,24.6442,24.6709,22000.0
2010-08-27 10:40:00,36.99,37.05,36.92,36.95,27000.0,24.6775,24.7176,24.6308,24.6508,27000.0
2010-08-27 10:45:00,36.95,37.02,36.92,36.97,30300.0,24.6508,24.6975,24.6308,24.6642,30300.0
2010-08-27 10:50:00,36.95,37.02,36.92,36.94,27600.0,24.6508,24.6975,24.6308,24.6442,27600.0
2010-08-27 10:55:00,36.92,36.93,36.87,36.9,35200.0,24.6308,24.6375,24.5975,24.6175,35200.0
2010-08-27 11:00:00,36.89,37.05,36.89,37.04,30900.0,24.6108,24.7176,24.6108,24.7109,30900.0
2010-08-27 11:05:00,37.04,37.19,37.03,37.17,72700.0,24.7109,24.811,24.7042,24.7976,72700.0
2010-08-27 11:10:00,37.17,37.22,37.14,37.2,41200.0,24.7976,24.831,24.7776,24.8176,41200.0
2010-08-27 11:15:00,37.22,37.25,37.21,37.22,51300.0,24.831,24.851,24.8243,24.831,51300.0
2010-08-27 11:20:00,37.23,37.27,37.19,37.24,42800.0,24.8376,24.8643,24.811,24.8443,42800.0
2010-08-27 11:25:00,37.23,37.27,37.18,37.18,35900.0,24.8376,24.8643,24.8043,24.8043,35900.0
2010-08-27 11:30:00,37.18,37.23,37.16,37.17,32700.0,24.8043,24.8376,24.7909,24.7976,32700.0
2010-08-27 11:35:00,37.17,37.18,37.1,37.1,23900.0,24.7976,24.8043,24.7509,24.7509,23900.0
2010-08-27 11:40:00,37.09,37.1,37.02,37.05,46700.0,24.7442,24.7509,24.6975,24.7176,46700.0
2010-08-27 11:45:00,37.05,37.1,37.03,37.1,27000.0,24.7176,24.7509,24.7042,24.7509,27000.0
2010-08-27 11:50:00,37.1,37.13,37.04,37.06,29600.0,24.7509,24.7709,24.7109,24.7242,29600.0
2010-08-27 11:55:00,37.06,37.09,37.01,37.03,20500.0,24.7242,24.7442,24.6909,24.7042,20500.0
2010-08-27 12:00:00,37.03,37.05,36.96,36.98,18500.0,24.7042,24.7176,24.6575,24.6709,18500.0
2010-08-27 12:05:00,36.98,37.03,36.97,37.0,17700.0,24.6709,24.7042,24.6642,24.6842,17700.0
2010-08-27 12:10:00,37.0,37.09,37.0,37.07,22500.0,24.6842,24.7442,24.6842,24.7309,22500.0
2010-08-27 12:15:00,37.07,37.1,37.07,37.09,12600.0,24.7309,24.7509,24.7309,24.7442,12600.0
2010-08-27 12:20:00,37.1,37.1,37.04,37.1,22200.0,24.7509,24.7509,24.7109,24.7509,22200.0
2010-08-27 12:25:00,37.09,37.13,37.06,37.08,18700.0,24.7442,24.7709,24.7242,24.7376,18700.0
2010-08-27 12:30:00,37.09,37.11,37.03,37.03,18100.0,24.7442,24.7576,24.7042,24.7042,18100.0
2010-08-27 12:35:00,37.04,37.1,37.0,37.01,28300.0,24.7109,24.7509,24.6842,24.6909,28300.0
2010-08-27 12:40:00,37.01,37.02,36.92,36.92,12500.0,24.6909,24.6975,24.6308,24.6308,12500.0
2010-08-27 12:45:00,36.92,36.96,36.89,36.91,21900.0,24.6308,24.6575,24.6108,24.6242,21900.0
2010-08-27 12:50:00,36.91,36.92,36.88,36.92,16500.0,24.6242,24.6308,24.6041,24.6308,16500.0
2010-08-27 12:55:00,36.92,36.93,36.81,36.84,28200.0,24.6308,24.6375,24.5574,24.5775,28200.0
2010-08-27 13:00:00,36.84,36.87,36.81,36.85,16900.0,24.5775,24.5975,24.5574,24.5841,16900.0
2010-08-27 13:05:00,36.85,36.88,36.84,36.88,17400.0,24.5841,24.6041,24.5775,24.6041,17400.0
2010-08-27 13:10:00,36.89,36.89,36.81,36.81,16300.0,24.6108,24.6108,24.5574,24.5574,16300.0
2010-08-27 13:15:00,36.81,36.86,36.81,36.85,16900.0,24.5574,24.5908,24.5574,24.5841,16900.0
2010-08-27 13:20:00,36.85,36.9,36.85,36.89,22200.0,24.5841,24.6175,24.5841,24.6108,22200.0
2010-08-27 13:25:00,36.88,36.95,36.87,36.95,20000.0,24.6041,24.6508,24.5975,24.6508,20000.0
2010-08-27 13:30:00,36.95,37.03,36.94,37.01,29600.0,24.6508,24.7042,24.6442,24.6909,29600.0
2010-08-27 13:35:00,37.02,37.08,37.02,37.04,27700.0,24.6975,24.7376,24.6975,24.7109,27700.0
2010-08-27 13:40:00,37.05,37.06,36.98,36.99,22500.0,24.7176,24.7242,24.6709,24.6775,22500.0
2010-08-27 13:45:00,36.99,37.03,36.99,36.99,17400.0,24.6775,24.7042,24.6775,24.6775,17400.0
2010-08-27 13:50:00,36.99,37.07,36.98,37.06,17800.0,24.6775,24.7309,24.6709,24.7242,17800.0
2010-08-27 13:55:00,37.06,37.15,37.04,37.15,33800.0,24.7242,24.7843,24.7109,24.7843,33800.0
2010-08-27 14:00:00,37.16,37.19,37.1,37.15,35500.0,24.7909,24.811,24.7509,24.7843,35500.0
2010-08-27 14:05:00,37.14,37.14,37.05,37.11,31100.0,24.7776,24.7776,24.7176,24.7576,31100.0
2010-08-27 14:10:00,37.12,37.15,37.1,37.1,26400.0,24.7643,24.7843,24.7509,24.7509,26400.0
2010-08-27 14:15:00,37.1,37.14,37.07,37.11,39200.0,24.7509,24.7776,24.7309,24.7576,39200.0
2010-08-27 14:20:00,37.12,37.13,37.08,37.09,17100.0,24.7643,24.7709,24.7376,24.7442,17100.0
2010-08-27 14:25:00,37.09,37.15,37.09,37.15,12300.0,24.7442,24.7843,24.7442,24.7843,12300.0
2010-08-27 14:30:00,37.15,37.2,37.15,37.18,28100.0,24.7843,24.8176,24.7843,24.8043,28100.0
2010-08-27 14:35:00,37.18,37.24,37.18,37.24,32100.0,24.8043,24.8443,24.8043,24.8443,32100.0
2010-08-27 14:40:00,37.24,37.24,37.21,37.23,38300.0,24.8443,24.8443,24.8243,24.8376,38300.0
2010-08-27 14:45:00,37.24,37.25,37.22,37.22,20900.0,24.8443,24.851,24.831,24.831,20900.0
2010-08-27 14:50:00,37.22,37.23,37.15,37.16,22200.0,24.831,24.8376,24.7843,24.7909,22200.0
2010-08-27 14:55:00,37.16,37.21,37.16,37.2,28500.0,24.7909,24.8243,24.7909,24.8176,28500.0
2010-08-27 15:00:00,37.2,37.2,37.09,37.09,36800.0,24.8176,24.8176,24.7442,24.7442,36800.0
2010-08-27 15:05:00,37.09,37.13,37.08,37.12,21300.0,24.7442,24.7709,24.7376,24.7643,21300.0
2010-08-27 15:10:00,37.13,37.17,37.09,37.17,45400.0,24.7709,24.7976,24.7442,24.7976,45400.0
2010-08-27 15:15:00,37.17,37.17,37.11,37.12,30100.0,24.7976,24.7976,24.7576,24.7643,30100.0
2010-08-27 15:20:00,37.13,37.21,37.12,37.21,28200.0,24.7709,24.8243,24.7643,24.8243,28200.0
2010-08-27 15:25:00,37.2,37.25,37.18,37.23,43700.0,24.8176,24.851,24.8043,24.8376,43700.0
2010-08-27 15:30:00,37.23,37.25,37.17,37.17,41600.0,24.8376,24.851,24.7976,24.7976,41600.0
2010-08-27 15:35:00,37.17,37.19,37.14,37.15,44000.0,24.7976,24.811,24.7776,24.7843,44000.0
2010-08-27 15:40:00,37.16,37.23,37.14,37.21,62600.0,24.7909,24.8376,24.7776,24.8243,62600.0
2010-08-27 15:45:00,37.22,37.25,37.21,37.23,49200.0,24.831,24.851,24.8243,24.8376,49200.0
2010-08-27 15:50:00,37.23,37.25,37.22,37.22,94900.0,24.8376,24.851,24.831,24.831,94900.0
2010-08-27 15:55:00,37.23,37.25,37.05,37.24,159900.0,24.8376,24.851,24.7176,24.8443,159900.0
2010-08-30 09:30:00,36.99,37.25,36.94,37.25,74000.0,24.6775,24.851,24.6442,24.851,74000.0
2010-08-30 09:35:00,37.24,37.49,37.24,37.29,52500.0,24.8443,25.0111,24.8443,24.8777,52500.0
2010-08-30 09:40:00,37.31,37.39,37.16,37.39,26700.0,24.891,24.9444,24.7909,24.9444,26700.0
2010-08-30 09:45:00,37.38,37.4,37.29,37.34,23000.0,24.9377,24.9511,24.8777,24.911,23000.0
2010-08-30 09:50:00,37.33,37.41,37.28,37.38,45900.0,24.9044,24.9577,24.871,24.9377,45900.0
2010-08-30 09:55:00,37.37,37.39,37.31,37.31,37700.0,24.931,24.9444,24.891,24.891,37700.0
2010-08-30 10:00:00,37.32,37.32,37.22,37.31,49600.0,24.8977,24.8977,24.831,24.891,49600.0
2010-08-30 10:05:00,37.31,37.31,37.22,37.24,52400.0,24.891,24.891,24.831,24.8443,52400.0
2010-08-30 10:10:00,37.24,37.24,37.13,37.15,46600.0,24.8443,24.8443,24.7709,24.7843,46600.0
2010-08-30 10:15:00,37.16,37.16,37.0,37.02,70200.0,24.7909,24.7909,24.6842,24.6975,70200.0
2010-08-30 10:20:00,37.02,37.04,36.97,37.02,63000.0,24.6975,24.7109,24.6642,24.6975,63000.0
2010-08-30 10:25:00,37.02,37.07,36.96,37.05,37500.0,24.6975,24.7309,24.6575,24.7176,37500.0
2010-08-30 10:30:00,37.05,37.06,36.97,37.04,44000.0,24.7176,24.7242,24.6642,24.7109,44000.0
2010-08-30 10:35:00,37.05,37.11,37.03,37.1,32400.0,24.7176,24.7576,24.7042,24.7509,32400.0
2010-08-30 10:40:00,37.1,37.1,37.03,37.09,39000.0,24.7509,24.7509,24.7042,24.7442,39000.0
2010-08-30 10:45:00,37.09,37.15,37.05,37.15,42100.0,24.7442,24.7843,24.7176,24.7843,42100.0
2010-08-30 10:50:00,37.16,37.18,37.13,37.18,36400.0,24.7909,24.8043,24.7709,24.8043,36400.0
2010-08-30 10:55:00,37.19,37.22,37.19,37.2,17300.0,24.811,24.831,24.811,24.8176,17300.0
2010-08-30 11:00:00,37.2,37.22,37.14,37.15,30400.0,24.8176,24.831,24.7776,24.7843,30400.0
2010-08-30 11:05:00,37.14,37.16,37.09,37.13,21600.0,24.7776,24.7909,24.7442,24.7709,21600.0
2010-08-30 11:10:00,37.12,37.13,37.05,37.05,16000.0,24.7643,24.7709,24.7176,24.7176,16000.0
2010-08-30 11:15:00,37.06,37.09,37.01,37.07,29600.0,24.7242,24.7442,24.6909,24.7309,29600.0
2010-08-30 11:20:00,37.07,37.07,36.93,36.95,65600.0,24.7309,24.7309,24.6375,24.6508,65600.0
2010-08-30 11:25:00,36.95,37.01,36.94,36.96,46500.0,24.6508,24.6909,24.6442,24.6575,46500.0
2010-08-30 11:30:00,36.96,36.99,36.89,36.9,27000.0,24.6575,24.6775,24.6108,24.6175,27000.0
2010-08-30 11:35:00,36.9,36.93,36.86,36.87,37800.0,24.6175,24.6375,24.5908,24.5975,37800.0
2010-08-30 11:40:00,36.86,36.9,36.82,36.83,34000.0,24.5908,24.6175,24.5641,24.5708,34000.0
2010-08-30 11:45:00,36.82,36.84,36.77,36.82,54200.0,24.5641,24.5775,24.5308,24.5641,54200.0
2010-08-30 11:50:00,36.82,36.89,36.82,36.89,63000.0,24.5641,24.6108,24.5641,24.6108,63000.0
2010-08-30 11:55:00,36.88,36.94,36.87,36.91,30600.0,24.6041,24.6442,24.5975,24.6242,30600.0
2010-08-30 12:00:00,36.91,36.94,36.87,36.87,31800.0,24.6242,24.6442,24.5975,24.5975,31800.0
2010-08-30 12:05:00,36.87,36.88,36.84,36.86,25400.0,24.5975,24.6041,24.5775,24.5908,25400.0
2010-08-30 12:10:00,36.87,36.92,36.86,36.9,15100.0,24.5975,24.6308,24.5908,24.6175,15100.0
2010-08-30 12:15:00,36.89,36.9,36.86,36.9,15300.0,24.6108,24.6175,24.5908,24.6175,15300.0
2010-08-30 12:20:00,36.89,36.9,36.89,36.89,3300.0,24.6108,24.6175,24.6108,24.6108,3300.0
2010-08-30 12:25:00,36.89,36.94,36.89,36.94,14700.0,24.6108,24.6442,24.6108,24.6442,14700.0
2010-08-30 12:30:00,36.94,36.97,36.93,36.96,14500.0,24.6442,24.6642,24.6375,24.6575,14500.0
2010-08-30 12:35:00,36.96,37.03,36.95,37.02,15700.0,24.6575,24.7042,24.6508,24.6975,15700.0
2010-08-30 12:40:00,37.02,37.04,37.02,37.04,18600.0,24.6975,24.7109,24.6975,24.7109,18600.0
2010-08-30 12:45:00,37.05,37.11,37.04,37.06,22200.0,24.7176,24.7576,24.7109,24.7242,22200.0
2010-08-30 12:50:00,37.06,37.06,37.01,37.01,22800.0,24.7242,24.7242,24.6909,24.6909,22800.0
2010-08-30 12:55:00,37.0,37.03,36.97,36.99,31400.0,24.6842,24.7042,24.6642,24.6775,31400.0
2010-08-30 13:00:00,36.99,37.02,36.97,37.0,16900.0,24.6775,24.6975,24.6642,24.6842,16900.0
2010-08-30 13:05:00,37.01,37.07,37.0,37.06,24100.0,24.6909,24.7309,24.6842,24.7242,24100.0
2010-08-30 13:10:00,37.07,37.08,37.01,37.02,14200.0,24.7309,24.7376,24.6909,24.6975,14200.0
2010-08-30 13:15:00,37.01,37.04,36.99,37.01,20700.0,24.6909,24.7109,24.6775,24.6909,20700.0
2010-08-30 13:20:00,37.01,37.01,36.94,36.98,27100.0,24.6909,24.6909,24.6442,24.6709,27100.0
2010-08-30 13:25:00,36.97,36.99,36.94,36.95,39500.0,24.6642,24.6775,24.6442,24.6508,39500.0
2010-08-30 13:30:00,36.94,36.95,36.92,36.93,16000.0,24.6442,24.6508,24.6308,24.6375,16000.0
2010-08-30 13:35:00,36.92,36.94,36.9,36.9,9500.0,24.6308,24.6442,24.6175,24.6175,9500.0
2010-08-30 13:40:00,36.91,36.95,36.88,36.94,32800.0,24.6242,24.6508,24.6041,24.6442,32800.0
2010-08-30 13:45:00,36.94,36.98,36.92,36.97,18200.0,24.6442,24.6709,24.6308,24.6642,18200.0
2010-08-30 13:50:00,36.97,36.99,36.9,36.91,17400.0,24.6642,24.6775,24.6175,24.6242,17400.0
2010-08-30 13:55:00,36.91,36.94,36.88,36.89,16900.0,24.6242,24.6442,24.6041,24.6108,16900.0
2010-08-30 14:00:00,36.89,36.91,36.87,36.87,12800.0,24.6108,24.6242,24.5975,24.5975,12800.0
2010-08-30 14:05:00,36.87,36.88,36.8,36.82,32600.0,24.5975,24.6041,24.5508,24.5641,32600.0
2010-08-30 14:10:00,36.82,36.83,36.8,36.8,6900.0,24.5641,24.5708,24.5508,24.5508,6900.0
2010-08-30 14:15:00,36.8,36.82,36.77,36.82,38100.0,24.5508,24.5641,24.5308,24.5641,38100.0
2010-08-30 14:20:00,36.82,36.87,36.82,36.82,23600.0,24.5641,24.5975,24.5641,24.5641,23600.0
2010-08-30 14:25:00,36.82,36.89,36.78,36.89,14300.0,24.5641,24.6108,24.5374,24.6108,14300.0
2010-08-30 14:30:00,36.89,36.96,36.89,36.92,18000.0,24.6108,24.6575,24.6108,24.6308,18000.0
2010-08-30 14:35:00,36.91,36.91,36.85,36.86,21600.0,24.6242,24.6242,24.5841,24.5908,21600.0
2010-08-30 14:40:00,36.86,36.94,36.86,36.9,13300.0,24.5908,24.6442,24.5908,24.6175,13300.0
2010-08-30 14:45:00,36.91,36.92,36.86,36.86,14200.0,24.6242,24.6308,24.5908,24.5908,14200.0
2010-08-30 14:50:00,36.86,36.91,36.84,36.91,14300.0,24.5908,24.6242,24.5775,24.6242,14300.0
2010-08-30 14:55:00,36.9,36.91,36.87,36.89,11200.0,24.6175,24.6242,24.5975,24.6108,11200.0
2010-08-30 15:00:00,36.89,36.91,36.85,36.86,26500.0,24.6108,24.6242,24.5841,24.5908,26500.0
2010-08-30 15:05:00,36.87,36.88,36.81,36.83,21600.0,24.5975,24.6041,24.5574,24.5708,21600.0
2010-08-30 15:10:00,36.82,36.84,36.81,36.82,17400.0,24.5641,24.5775,24.5574,24.5641,17400.0
2010-08-30 15:15:00,36.81,36.82,36.75,36.78,27300.0,24.5574,24.5641,24.5174,24.5374,27300.0
2010-08-30 15:20:00,36.78,36.8,36.75,36.77,40200.0,24.5374,24.5508,24.5174,24.5308,40200.0
2010-08-30 15:25:00,36.77,36.79,36.73,36.75,29600.0,24.5308,24.5441,24.5041,24.5174,29600.0
2010-08-30 15:30:00,36.75,36.79,36.74,36.76,39400.0,24.5174,24.5441,24.5107,24.5241,39400.0
2010-08-30 15:35:00,36.75,36.84,36.75,36.83,40300.0,24.5174,24.5775,24.5174,24.5708,40300.0
2010-08-30 15:40:00,36.84,36.85,36.82,36.83,37500.0,24.5775,24.5841,24.5641,24.5708,37500.0
2010-08-30 15:45:00,36.83,36.83,36.76,36.76,37100.0,24.5708,24.5708,24.5241,24.5241,37100.0
2010-08-30 15:50:00,36.76,36.81,36.75,36.8,65000.0,24.5241,24.5574,24.5174,24.5508,65000.0
2010-08-30 15:55:00,36.79,36.8,36.66,36.67,171000.0,24.5441,24.5508,24.4574,24.464,171000.0
2010-08-31 09:30:00,36.49,36.75,36.41,36.75,48700.0,24.344,24.5174,24.2906,24.5174,48700.0
2010-08-31 09:35:00,36.73,36.8,36.63,36.77,39200.0,24.5041,24.5508,24.4374,24.5308,39200.0
2010-08-31 09:40:00,36.8,36.83,36.64,36.82,29800.0,24.5508,24.5708,24.444,24.5641,29800.0
2010-08-31 09:45:00,36.83,37.14,36.83,37.08,48000.0,24.5708,24.7776,24.5708,24.7376,48000.0
2010-08-31 09:50:00,37.08,37.17,37.01,37.05,67400.0,24.7376,24.7976,24.6909,24.7176,67400.0
2010-08-31 09:55:00,37.05,37.11,36.84,36.92,47200.0,24.7176,24.7576,24.5775,24.6308,47200.0
2010-08-31 10:00:00,36.93,37.21,36.93,37.2,49700.0,24.6375,24.8243,24.6375,24.8176,49700.0
2010-08-31 10:05:00,37.2,37.2,37.03,37.14,24700.0,24.8176,24.8176,24.7042,24.7776,24700.0
2010-08-31 10:10:00,37.15,37.23,37.1,37.12,29900.0,24.7843,24.8376,24.7509,24.7643,29900.0
2010-08-31 10:15:00,37.13,37.18,37.1,37.1,18600.0,24.7709,24.8043,24.7509,24.7509,18600.0
2010-08-31 10:20:00,37.09,37.14,37.06,37.06,123300.0,24.7442,24.7776,24.7242,24.7242,123300.0
2010-08-31 10:25:00,37.06,37.08,37.03,37.05,27000.0,24.7242,24.7376,24.7042,24.7176,27000.0
2010-08-31 10:30:00,37.06,37.1,37.01,37.02,44400.0,24.7242,24.7509,24.6909,24.6975,44400.0
2010-08-31 10:35:00,37.04,37.05,36.89,36.95,38200.0,24.7109,24.7176,24.6108,24.6508,38200.0
2010-08-31 10:40:00,36.94,36.95,36.87,36.93,20600.0,24.6442,24.6508,24.5975,24.6375,20600.0
2010-08-31 10:45:00,36.92,36.92,36.86,36.87,26300.0,24.6308,24.6308,24.5908,24.5975,26300.0
2010-08-31 10:50:00,36.88,37.0,36.88,36.92,27800.0,24.6041,24.6842,24.6041,24.6308,27800.0
2010-08-31 10:55:00,36.92,37.0,36.92,36.98,22900.0,24.6308,24.6842,24.6308,24.6709,22900.0
2010-08-31 11:00:00,36.98,37.04,36.97,37.0,26900.0,24.6709,24.7109,24.6642,24.6842,26900.0
2010-08-31 11:05:00,37.01,37.03,36.95,36.96,15900.0,24.6909,24.7042,24.6508,24.6575,15900.0
2010-08-31 11:10:00,36.97,37.03,36.89,37.03,32700.0,24.6642,24.7042,24.6108,24.7042,32700.0
2010-08-31 11:15:00,37.03,37.05,36.94,36.95,21300.0,24.7042,24.7176,24.6442,24.6508,21300.0
2010-08-31 11:20:00,36.94,37.09,36.92,37.07,27300.0,24.6442,24.7442,24.6308,24.7309,27300.0
2010-08-31 11:25:00,37.07,37.1,36.99,37.02,15600.0,24.7309,24.7509,24.6775,24.6975,15600.0
2010-08-31 11:30:00,37.01,37.07,36.97,37.04,22900.0,24.6909,24.7309,24.6642,24.7109,22900.0
2010-08-31 11:35:00,37.04,37.07,36.98,37.0,28500.0,24.7109,24.7309,24.6709,24.6842,28500.0
2010-08-31 11:40:00,37.0,37.02,36.95,36.96,66500.0,24.6842,24.6975,24.6508,24.6575,66500.0
2010-08-31 11:45:00,36.95,36.96,36.91,36.94,13900.0,24.6508,24.6575,24.6242,24.6442,13900.0
2010-08-31 11:50:00,36.94,37.04,36.93,37.02,15800.0,24.6442,24.7109,24.6375,24.6975,15800.0
2010-08-31 11:55:00,37.01,37.02,36.91,36.95,24800.0,24.6909,24.6975,24.6242,24.6508,24800.0
2010-08-31 12:00:00,36.95,37.01,36.95,36.96,36000.0,24.6508,24.6909,24.6508,24.6575,36000.0
2010-08-31 12:05:00,36.97,37.0,36.94,36.95,10600.0,24.6642,24.6842,24.6442,24.6508,10600.0
2010-08-31 12:10:00,36.94,36.95,36.89,36.93,24700.0,24.6442,24.6508,24.6108,24.6375,24700.0
2010-08-31 12:15:00,36.92,36.93,36.89,36.93,9000.0,24.6308,24.6375,24.6108,24.6375,9000.0
2010-08-31 12:20:00,36.93,36.94,36.88,36.89,6600.0,24.6375,24.6442,24.6041,24.6108,6600.0
2010-08-31 12:25:00,36.89,36.89,36.85,36.86,11800.0,24.6108,24.6108,24.5841,24.5908,11800.0
2010-08-31 12:30:00,36.86,36.94,36.83,36.92,27300.0,24.5908,24.6442,24.5708,24.6308,27300.0
2010-08-31 12:35:00,36.93,36.95,36.9,36.9,12300.0,24.6375,24.6508,24.6175,24.6175,12300.0
2010-08-31 12:40:00,36.9,36.9,36.75,36.83,36100.0,24.6175,24.6175,24.5174,24.5708,36100.0
2010-08-31 12:45:00,36.83,36.89,36.83,36.87,11900.0,24.5708,24.6108,24.5708,24.5975,11900.0
2010-08-31 12:50:00,36.87,36.9,36.83,36.83,21300.0,24.5975,24.6175,24.5708,24.5708,21300.0
2010-08-31 12:55:00,36.83,36.84,36.77,36.77,24000.0,24.5708,24.5775,24.5308,24.5308,24000.0
2010-08-31 13:00:00,36.76,36.82,36.74,36.74,36500.0,24.5241,24.5641,24.5107,24.5107,36500.0
2010-08-31 13:05:00,36.74,36.8,36.73,36.77,33500.0,24.5107,24.5508,24.5041,24.5308,33500.0
2010-08-31 13:10:00,36.77,36.82,36.76,36.8,16900.0,24.5308,24.5641,24.5241,24.5508,16900.0
2010-08-31 13:15:00,36.79,36.8,36.73,36.73,17200.0,24.5441,24.5508,24.5041,24.5041,17200.0
2010-08-31 13:20:00,36.74,36.83,36.74,36.78,23800.0,24.5107,24.5708,24.5107,24.5374,23800.0
2010-08-31 13:25:00,36.8,36.81,36.75,36.77,29500.0,24.5508,24.5574,24.5174,24.5308,29500.0
2010-08-31 13:30:00,36.78,36.79,36.73,36.74,32200.0,24.5374,24.5441,24.5041,24.5107,32200.0
2010-08-31 13:35:00,36.75,36.78,36.71,36.76,52900.0,24.5174,24.5374,24.4907,24.5241,52900.0
2010-08-31 13:40:00,36.76,36.8,36.75,36.76,8100.0,24.5241,24.5508,24.5174,24.5241,8100.0
2010-08-31 13:45:00,36.77,36.79,36.74,36.74,10800.0,24.5308,24.5441,24.5107,24.5107,10800.0
2010-08-31 13:50:00,36.75,36.77,36.75,36.77,8300.0,24.5174,24.5308,24.5174,24.5308,8300.0
2010-08-31 13:55:00,36.77,36.81,36.77,36.79,7900.0,24.5308,24.5574,24.5308,24.5441,7900.0
2010-08-31 14:00:00,36.79,36.82,36.71,36.74,35400.0,24.5441,24.5641,24.4907,24.5107,35400.0
2010-08-31 14:05:00,36.73,36.86,36.72,36.84,22300.0,24.5041,24.5908,24.4974,24.5775,22300.0
2010-08-31 14:10:00,36.85,36.93,36.84,36.88,27300.0,24.5841,24.6375,24.5775,24.6041,27300.0
2010-08-31 14:15:00,36.88,36.88,36.71,36.72,31700.0,24.6041,24.6041,24.4907,24.4974,31700.0
2010-08-31 14:20:00,36.72,36.76,36.63,36.64,29800.0,24.4974,24.5241,24.4374,24.444,29800.0
2010-08-31 14:25:00,36.65,36.72,36.64,36.69,27700.0,24.4507,24.4974,24.444,24.4774,27700.0
2010-08-31 14:30:00,36.69,36.69,36.65,36.66,12400.0,24.4774,24.4774,24.4507,24.4574,12400.0
2010-08-31 14:35:00,36.67,36.68,36.56,36.58,40900.0,24.464,24.4707,24.3907,24.404,40900.0
2010-08-31 14:40:00,36.59,36.62,36.54,36.57,37900.0,24.4107,24.4307,24.3773,24.3973,37900.0
2010-08-31 14:45:00,36.56,36.58,36.51,36.51,36300.0,24.3907,24.404,24.3573,24.3573,36300.0
2010-08-31 14:50:00,36.51,36.66,36.49,36.64,57600.0,24.3573,24.4574,24.344,24.444,57600.0
2010-08-31 14:55:00,36.64,36.65,36.58,36.61,34800.0,24.444,24.4507,24.404,24.424,34800.0
2010-08-31 15:00:00,36.6,36.7,36.59,36.68,26800.0,24.4173,24.4841,24.4107,24.4707,26800.0
2010-08-31 15:05:00,36.67,36.67,36.6,36.66,26400.0,24.464,24.464,24.4173,24.4574,26400.0
2010-08-31 15:10:00,36.65,36.66,36.55,36.61,36700.0,24.4507,24.4574,24.384,24.424,36700.0
2010-08-31 15:15:00,36.61,36.66,36.59,36.65,27800.0,24.424,24.4574,24.4107,24.4507,27800.0
2010-08-31 15:20:00,36.64,36.67,36.57,36.59,28300.0,24.444,24.464,24.3973,24.4107,28300.0
2010-08-31 15:25:00,36.59,36.63,36.57,36.6,20400.0,24.4107,24.4374,24.3973,24.4173,20400.0
2010-08-31 15:30:00,36.6,36.72,36.6,36.66,57400.0,24.4173,24.4974,24.4173,24.4574,57400.0
2010-08-31 15:35:00,36.66,36.68,36.55,36.6,48800.0,24.4574,24.4707,24.384,24.4173,48800.0
2010-08-31 15:40:00,36.59,36.68,36.59,36.67,64700.0,24.4107,24.4707,24.4107,24.464,64700.0
2010-08-31 15:45:00,36.67,36.89,36.67,36.83,158600.0,24.464,24.6108,24.464,24.5708,158600.0
2010-08-31 15:50:00,36.83,36.85,36.69,36.7,89000.0,24.5708,24.5841,24.4774,24.4841,89000.0
2010-08-31 15:55:00,36.71,36.78,36.7,36.77,160300.0,24.4907,24.5374,24.4841,24.5308,160300.0
2010-09-01 09:30:00,37.32,37.44,37.32,37.41,63900.0,24.8977,24.9777,24.8977,24.9577,63900.0
2010-09-01 09:35:00,37.4,37.42,37.25,37.3,31000.0,24.9511,24.9644,24.851,24.8843,31000.0
2010-09-01 09:40:00,37.31,37.38,37.2,37.28,35100.0,24.891,24.9377,24.8176,24.871,35100.0
2010-09-01 09:45:00,37.29,37.36,37.28,37.35,75000.0,24.8777,24.9244,24.871,24.9177,75000.0
2010-09-01 09:50:00,37.36,37.65,37.36,37.56,93600.0,24.9244,25.1178,24.9244,25.0578,93600.0
2010-09-01 09:55:00,37.56,37.68,37.54,37.66,70800.0,25.0578,25.1379,25.0445,25.1245,70800.0
2010-09-01 10:00:00,37.65,37.91,37.64,37.87,107400.0,25.1178,25.2913,25.1112,25.2646,107400.0
2010-09-01 10:05:00,37.87,37.89,37.79,37.84,51500.0,25.2646,25.278,25.2112,25.2446,51500.0
2010-09-01 10:10:00,37.84,37.99,37.84,37.97,34600.0,25.2446,25.3447,25.2446,25.3313,34600.0
2010-09-01 10:15:00,37.97,38.06,37.97,38.05,44800.0,25.3313,25.3914,25.3313,25.3847,44800.0
2010-09-01 10:20:00,38.04,38.04,37.86,37.89,137500.0,25.378,25.378,25.2579,25.278,137500.0
2010-09-01 10:25:00,37.89,37.95,37.89,37.92,34200.0,25.278,25.318,25.278,25.298,34200.0
2010-09-01 10:30:00,37.91,37.99,37.89,37.95,33000.0,25.2913,25.3447,25.278,25.318,33000.0
2010-09-01 10:35:00,37.96,37.99,37.9,37.96,28300.0,25.3247,25.3447,25.2846,25.3247,28300.0
2010-09-01 10:40:00,37.97,37.98,37.92,37.96,24200.0,25.3313,25.338,25.298,25.3247,24200.0
2010-09-01 10:45:00,37.95,37.98,37.93,37.95,16900.0,25.318,25.338,25.3046,25.318,16900.0
2010-09-01 10:50:00,37.95,38.05,37.94,38.04,36300.0,25.318,25.3847,25.3113,25.378,36300.0
2010-09-01 10:55:00,38.04,38.06,38.0,38.0,26700.0,25.378,25.3914,25.3513,25.3513,26700.0
2010-09-01 11:00:00,38.01,38.05,38.01,38.01,34800.0,25.358,25.3847,25.358,25.358,34800.0
2010-09-01 11:05:00,38.01,38.01,37.91,37.93,27100.0,25.358,25.358,25.2913,25.3046,27100.0
2010-09-01 11:10:00,37.93,37.97,37.92,37.97,22600.0,25.3046,25.3313,25.298,25.3313,22600.0
2010-09-01 11:15:00,37.97,38.02,37.97,38.0,27200.0,25.3313,25.3647,25.3313,25.3513,27200.0
2010-09-01 11:20:00,38.0,38.03,37.99,38.03,18800.0,25.3513,25.3714,25.3447,25.3714,18800.0
2010-09-01 11:25:00,38.02,38.03,37.97,38.01,43900.0,25.3647,25.3714,25.3313,25.358,43900.0
2010-09-01 11:30:00,38.01,38.02,38.0,38.0,133000.0,25.358,25.3647,25.3513,25.3513,133000.0
2010-09-01 11:35:00,38.01,38.01,37.93,37.95,37900.0,25.358,25.358,25.3046,25.318,37900.0
2010-09-01 11:40:00,37.96,38.0,37.95,37.97,20400.0,25.3247,25.3513,25.318,25.3313,20400.0
2010-09-01 11:45:00,37.97,37.98,37.86,37.89,49500.0,25.3313,25.338,25.2579,25.278,49500.0
2010-09-01 11:50:00,37.89,37.99,37.88,37.95,24700.0,25.278,25.3447,25.2713,25.318,24700.0
2010-09-01 11:55:00,37.96,37.96,37.86,37.89,29800.0,25.3247,25.3247,25.2579,25.278,29800.0
2010-09-01 12:00:00,37.88,37.91,37.85,37.85,15800.0,25.2713,25.2913,25.2513,25.2513,15800.0
2010-09-01 12:05:00,37.85,37.88,37.84,37.86,12500.0,25.2513,25.2713,25.2446,25.2579,12500.0
2010-09-01 12:10:00,37.86,37.86,37.84,37.86,17600.0,25.2579,25.2579,25.2446,25.2579,17600.0
2010-09-01 12:15:00,37.86,37.88,37.83,37.83,12600.0,25.2579,25.2713,25.2379,25.2379,12600.0
2010-09-01 12:20:00,37.82,37.87,37.82,37.83,16100.0,25.2313,25.2646,25.2313,25.2379,16100.0
2010-09-01 12:25:00,37.83,37.84,37.79,37.81,13000.0,25.2379,25.2446,25.2112,25.2246,13000.0
2010-09-01 12:30:00,37.81,37.81,37.78,37.79,11700.0,25.2246,25.2246,25.2046,25.2112,11700.0
2010-09-01 12:35:00,37.78,37.79,37.77,37.78,12200.0,25.2046,25.2112,25.1979,25.2046,12200.0
2010-09-01 12:40:00,37.77,37.79,37.77,37.78,21700.0,25.1979,25.2112,25.1979,25.2046,21700.0
2010-09-01 12:45:00,37.77,37.79,37.77,37.77,19100.0,25.1979,25.2112,25.1979,25.1979,19100.0
2010-09-01 12:50:00,37.77,37.78,37.73,37.75,12800.0,25.1979,25.2046,25.1712,25.1846,12800.0
2010-09-01 12:55:00,37.76,37.81,37.76,37.8,7300.0,25.1912,25.2246,25.1912,25.2179,7300.0
2010-09-01 13:00:00,37.81,37.81,37.77,37.78,27000.0,25.2246,25.2246,25.1979,25.2046,27000.0
2010-09-01 13:05:00,37.78,37.83,37.78,37.83,10400.0,25.2046,25.2379,25.2046,25.2379,10400.0
2010-09-01 13:10:00,37.82,37.84,37.81,37.82,10500.0,25.2313,25.2446,25.2246,25.2313,10500.0
2010-09-01 13:15:00,37.82,37.83,37.81,37.81,9500.0,25.2313,25.2379,25.2246,25.2246,9500.0
2010-09-01 13:20:00,37.81,37.83,37.8,37.8,13300.0,25.2246,25.2379,25.2179,25.2179,13300.0
2010-09-01 13:25:00,37.8,37.81,37.78,37.79,22000.0,25.2179,25.2246,25.2046,25.2112,22000.0
2010-09-01 13:30:00,37.79,37.8,37.77,37.78,19300.0,25.2112,25.2179,25.1979,25.2046,19300.0
2010-09-01 13:35:00,37.78,37.78,37.76,37.76,25600.0,25.2046,25.2046,25.1912,25.1912,25600.0
2010-09-01 13:40:00,37.76,37.76,37.73,37.75,35700.0,25.1912,25.1912,25.1712,25.1846,35700.0
2010-09-01 13:45:00,37.75,37.81,37.74,37.81,68300.0,25.1846,25.2246,25.1779,25.2246,68300.0
2010-09-01 13:50:00,37.81,37.81,37.77,37.77,27100.0,25.2246,25.2246,25.1979,25.1979,27100.0
2010-09-01 13:55:00,37.78,37.78,37.73,37.74,9800.0,25.2046,25.2046,25.1712,25.1779,9800.0
2010-09-01 14:00:00,37.74,37.76,37.72,37.73,30500.0,25.1779,25.1912,25.1645,25.1712,30500.0
2010-09-01 14:05:00,37.74,37.82,37.74,37.77,20300.0,25.1779,25.2313,25.1779,25.1979,20300.0
2010-09-01 14:10:00,37.78,37.78,37.72,37.73,20300.0,25.2046,25.2046,25.1645,25.1712,20300.0
2010-09-01 14:15:00,37.72,37.79,37.72,37.76,25100.0,25.1645,25.2112,25.1645,25.1912,25100.0
2010-09-01 14:20:00,37.76,37.82,37.75,37.78,31300.0,25.1912,25.2313,25.1846,25.2046,31300.0
2010-09-01 14:25:00,37.78,37.84,37.76,37.82,20700.0,25.2046,25.2446,25.1912,25.2313,20700.0
2010-09-01 14:30:00,37.83,37.84,37.82,37.83,16000.0,25.2379,25.2446,25.2313,25.2379,16000.0
2010-09-01 14:35:00,37.83,37.84,37.74,37.75,34400.0,25.2379,25.2446,25.1779,25.1846,34400.0
2010-09-01 14:40:00,37.74,37.76,37.71,37.72,23400.0,25.1779,25.1912,25.1579,25.1645,23400.0
2010-09-01 14:45:00,37.72,37.75,37.71,37.75,16500.0,25.1645,25.1846,25.1579,25.1846,16500.0
2010-09-01 14:50:00,37.75,37.77,37.74,37.76,12000.0,25.1846,25.1979,25.1779,25.1912,12000.0
2010-09-01 14:55:00,37.75,37.79,37.75,37.79,20100.0,25.1846,25.2112,25.1846,25.2112,20100.0
2010-09-01 15:00:00,37.8,37.82,37.76,37.78,16400.0,25.2179,25.2313,25.1912,25.2046,16400.0
2010-09-01 15:05:00,37.79,37.86,37.79,37.83,38700.0,25.2112,25.2579,25.2112,25.2379,38700.0
2010-09-01 15:10:00,37.83,37.89,37.83,37.87,26200.0,25.2379,25.278,25.2379,25.2646,26200.0
2010-09-01 15:15:00,37.87,37.88,37.84,37.85,29300.0,25.2646,25.2713,25.2446,25.2513,29300.0
2010-09-01 15:20:00,37.86,37.88,37.83,37.84,33000.0,25.2579,25.2713,25.2379,25.2446,33000.0
2010-09-01 15:25:00,37.84,37.88,37.81,37.88,23600.0,25.2446,25.2713,25.2246,25.2713,23600.0
2010-09-01 15:30:00,37.87,37.92,37.85,37.92,38200.0,25.2646,25.298,25.2513,25.298,38200.0
2010-09-01 15:35:00,37.91,37.94,37.87,37.9,49300.0,25.2913,25.3113,25.2646,25.2846,49300.0
2010-09-01 15:40:00,37.9,37.97,37.9,37.97,50700.0,25.2846,25.3313,25.2846,25.3313,50700.0
2010-09-01 15:45:00,37.97,38.0,37.92,37.93,77700.0,25.3313,25.3513,25.298,25.3046,77700.0
2010-09-01 15:50:00,37.94,37.94,37.86,37.87,89900.0,25.3113,25.3113,25.2579,25.2646,89900.0
2010-09-01 15:55:00,37.87,37.94,37.86,37.94,179100.0,25.2646,25.3113,25.2579,25.3113,179100.0
2010-09-02 09:30:00,37.98,38.01,37.76,37.76,25500.0,25.338,25.358,25.1912,25.1912,25500.0
2010-09-02 09:35:00,37.76,37.9,37.65,37.84,30100.0,25.1912,25.2846,25.1178,25.2446,30100.0
2010-09-02 09:40:00,37.84,37.87,37.78,37.83,26300.0,25.2446,25.2646,25.2046,25.2379,26300.0
2010-09-02 09:45:00,37.81,37.95,37.78,37.92,17900.0,25.2246,25.318,25.2046,25.298,17900.0
2010-09-02 09:50:00,37.96,37.97,37.86,37.93,18100.0,25.3247,25.3313,25.2579,25.3046,18100.0
2010-09-02 09:55:00,37.94,38.01,37.94,38.0,16300.0,25.3113,25.358,25.3113,25.3513,16300.0
2010-09-02 10:00:00,38.01,38.13,38.0,38.1,82500.0,25.358,25.4381,25.3513,25.4181,82500.0
2010-09-02 10:05:00,38.1,38.13,38.09,38.11,80600.0,25.4181,25.4381,25.4114,25.4247,80600.0
2010-09-02 10:10:00,38.1,38.12,38.05,38.12,42400.0,25.4181,25.4314,25.3847,25.4314,42400.0
2010-09-02 10:15:00,38.11,38.13,38.1,38.11,29600.0,25.4247,25.4381,25.4181,25.4247,29600.0
2010-09-02 10:20:00,38.1,38.21,38.07,38.16,37500.0,25.4181,25.4914,25.398,25.4581,37500.0
2010-09-02 10:25:00,38.17,38.23,38.16,38.23,15900.0,25.4648,25.5048,25.4581,25.5048,15900.0
2010-09-02 10:30:00,38.24,38.25,38.15,38.22,28900.0,25.5115,25.5181,25.4514,25.4981,28900.0
2010-09-02 10:35:00,38.21,38.24,38.2,38.21,16900.0,25.4914,25.5115,25.4848,25.4914,16900.0
2010-09-02 10:40:00,38.21,38.28,38.21,38.25,42500.0,25.4914,25.5381,25.4914,25.5181,42500.0
2010-09-02 10:45:00,38.24,38.25,38.22,38.24,27800.0,25.5115,25.5181,25.4981,25.5115,27800.0
2010-09-02 10:50:00,38.24,38.25,38.22,38.22,29300.0,25.5115,25.5181,25.4981,25.4981,29300.0
2010-09-02 10:55:00,38.22,38.26,38.16,38.21,25800.0,25.4981,25.5248,25.4581,25.4914,25800.0
2010-09-02 11:00:00,38.21,38.25,38.19,38.2,18600.0,25.4914,25.5181,25.4781,25.4848,18600.0
2010-09-02 11:05:00,38.19,38.19,38.15,38.17,23300.0,25.4781,25.4781,25.4514,25.4648,23300.0
2010-09-02 11:10:00,38.17,38.2,38.11,38.11,23600.0,25.4648,25.4848,25.4247,25.4247,23600.0
2010-09-02 11:15:00,38.12,38.12,38.08,38.09,26600.0,25.4314,25.4314,25.4047,25.4114,26600.0
2010-09-02 11:20:00,38.09,38.09,38.01,38.02,21200.0,25.4114,25.4114,25.358,25.3647,21200.0
2010-09-02 11:25:00,38.01,38.03,37.96,38.01,33000.0,25.358,25.3714,25.3247,25.358,33000.0
2010-09-02 11:30:00,38.01,38.01,37.97,38.0,20300.0,25.358,25.358,25.3313,25.3513,20300.0
2010-09-02 11:35:00,38.0,38.09,37.94,38.08,63000.0,25.3513,25.4114,25.3113,25.4047,63000.0
2010-09-02 11:40:00,38.08,38.14,38.08,38.08,16800.0,25.4047,25.4447,25.4047,25.4047,16800.0
2010-09-02 11:45:00,38.09,38.1,38.07,38.1,11400.0,25.4114,25.4181,25.398,25.4181,11400.0
2010-09-02 11:50:00,38.1,38.15,38.1,38.13,7800.0,25.4181,25.4514,25.4181,25.4381,7800.0
2010-09-02 11:55:00,38.12,38.12,38.03,38.05,14000.0,25.4314,25.4314,25.3714,25.3847,14000.0
2010-09-02 12:00:00,38.06,38.11,38.04,38.09,11700.0,25.3914,25.4247,25.378,25.4114,11700.0
2010-09-02 12:05:00,38.1,38.14,38.1,38.11,8200.0,25.4181,25.4447,25.4181,25.4247,8200.0
2010-09-02 12:10:00,38.12,38.19,38.11,38.19,11200.0,25.4314,25.4781,25.4247,25.4781,11200.0
2010-09-02 12:15:00,38.19,38.2,38.15,38.16,9600.0,25.4781,25.4848,25.4514,25.4581,9600.0
2010-09-02 12:20:00,38.16,38.2,38.15,38.18,9700.0,25.4581,25.4848,25.4514,25.4714,9700.0
2010-09-02 12:25:00,38.18,38.2,38.17,38.2,10400.0,25.4714,25.4848,25.4648,25.4848,10400.0
2010-09-02 12:30:00,38.2,38.21,38.16,38.21,11700.0,25.4848,25.4914,25.4581,25.4914,11700.0
2010-09-02 12:35:00,38.2,38.22,38.2,38.22,13100.0,25.4848,25.4981,25.4848,25.4981,13100.0
2010-09-02 12:40:00,38.21,38.25,38.21,38.22,12300.0,25.4914,25.5181,25.4914,25.4981,12300.0
2010-09-02 12:45:00,38.22,38.25,38.2,38.25,13900.0,25.4981,25.5181,25.4848,25.5181,13900.0
2010-09-02 12:50:00,38.24,38.25,38.17,38.17,14100.0,25.5115,25.5181,25.4648,25.4648,14100.0
2010-09-02 12:55:00,38.17,38.19,38.14,38.14,11200.0,25.4648,25.4781,25.4447,25.4447,11200.0
2010-09-02 13:00:00,38.14,38.16,38.13,38.16,8800.0,25.4447,25.4581,25.4381,25.4581,8800.0
2010-09-02 13:05:00,38.17,38.21,38.17,38.19,5600.0,25.4648,25.4914,25.4648,25.4781,5600.0
2010-09-02 13:10:00,38.18,38.18,38.12,38.13,18800.0,25.4714,25.4714,25.4314,25.4381,18800.0
2010-09-02 13:15:00,38.13,38.19,38.13,38.18,9700.0,25.4381,25.4781,25.4381,25.4714,9700.0
2010-09-02 13:20:00,38.18,38.21,38.18,38.19,10300.0,25.4714,25.4914,25.4714,25.4781,10300.0
2010-09-02 13:25:00,38.19,38.21,38.18,38.2,8800.0,25.4781,25.4914,25.4714,25.4848,8800.0
2010-09-02 13:30:00,38.2,38.23,38.19,38.22,13800.0,25.4848,25.5048,25.4781,25.4981,13800.0
2010-09-02 13:35:00,38.23,38.24,38.22,38.23,15800.0,25.5048,25.5115,25.4981,25.5048,15800.0
2010-09-02 13:40:00,38.22,38.25,38.22,38.25,11700.0,25.4981,25.5181,25.4981,25.5181,11700.0
2010-09-02 13:45:00,38.24,38.25,38.22,38.23,12200.0,25.5115,25.5181,25.4981,25.5048,12200.0
2010-09-02 13:50:00,38.23,38.24,38.22,38.23,7700.0,25.5048,25.5115,25.4981,25.5048,7700.0
2010-09-02 13:55:00,38.22,38.22,38.17,38.17,9500.0,25.4981,25.4981,25.4648,25.4648,9500.0
2010-09-02 14:00:00,38.16,38.2,38.16,38.2,10700.0,25.4581,25.4848,25.4581,25.4848,10700.0
2010-09-02 14:05:00,38.19,38.24,38.19,38.24,5300.0,25.4781,25.5115,25.4781,25.5115,5300.0
2010-09-02 14:10:00,38.25,38.29,38.22,38.29,20800.0,25.5181,25.5448,25.4981,25.5448,20800.0
2010-09-02 14:15:00,38.3,38.33,38.29,38.32,26700.0,25.5515,25.5715,25.5448,25.5648,26700.0
2010-09-02 14:20:00,38.33,38.34,38.26,38.26,20400.0,25.5715,25.5782,25.5248,25.5248,20400.0
2010-09-02 14:25:00,38.26,38.28,38.24,38.24,11600.0,25.5248,25.5381,25.5115,25.5115,11600.0
2010-09-02 14:30:00,38.25,38.29,38.25,38.26,10700.0,25.5181,25.5448,25.5181,25.5248,10700.0
2010-09-02 14:35:00,38.26,38.26,38.23,38.26,9200.0,25.5248,25.5248,25.5048,25.5248,9200.0
2010-09-02 14:40:00,38.25,38.26,38.22,38.24,18900.0,25.5181,25.5248,25.4981,25.5115,18900.0
2010-09-02 14:45:00,38.24,38.25,38.23,38.23,9400.0,25.5115,25.5181,25.5048,25.5048,9400.0
2010-09-02 14:50:00,38.24,38.28,38.23,38.28,20600.0,25.5115,25.5381,25.5048,25.5381,20600.0
2010-09-02 14:55:00,38.26,38.27,38.25,38.25,12300.0,25.5248,25.5315,25.5181,25.5181,12300.0
2010-09-02 15:00:00,38.25,38.26,38.2,38.25,24000.0,25.5181,25.5248,25.4848,25.5181,24000.0
2010-09-02 15:05:00,38.24,38.27,38.24,38.26,13700.0,25.5115,25.5315,25.5115,25.5248,13700.0
2010-09-02 15:10:00,38.26,38.28,38.23,38.25,19500.0,25.5248,25.5381,25.5048,25.5181,19500.0
2010-09-02 15:15:00,38.25,38.29,38.24,38.27,20100.0,25.5181,25.5448,25.5115,25.5315,20100.0
2010-09-02 15:20:00,38.27,38.3,38.26,38.27,35000.0,25.5315,25.5515,25.5248,25.5315,35000.0
2010-09-02 15:25:00,38.28,38.29,38.24,38.26,25400.0,25.5381,25.5448,25.5115,25.5248,25400.0
2010-09-02 15:30:00,38.26,38.3,38.25,38.3,23400.0,25.5248,25.5515,25.5181,25.5515,23400.0
2010-09-02 15:35:00,38.29,38.37,38.28,38.36,59400.0,25.5448,25.5982,25.5381,25.5915,59400.0
2010-09-02 15:40:00,38.37,38.38,38.36,38.37,28500.0,25.5982,25.6049,25.5915,25.5982,28500.0
2010-09-02 15:45:00,38.37,38.43,38.37,38.42,67400.0,25.5982,25.6382,25.5982,25.6315,67400.0
2010-09-02 15:50:00,38.41,38.42,38.38,38.39,51100.0,25.6249,25.6315,25.6049,25.6115,51100.0
2010-09-02 15:55:00,38.39,38.44,38.38,38.43,136100.0,25.6115,25.6449,25.6049,25.6382,136100.0
2010-09-03 09:30:00,38.9,38.95,38.61,38.74,55600.0,25.9518,25.9851,25.7583,25.845,55600.0
2010-09-03 09:35:00,38.73,38.82,38.62,38.82,26400.0,25.8384,25.8984,25.765,25.8984,26400.0
2010-09-03 09:40:00,38.83,38.91,38.81,38.84,39400.0,25.9051,25.9584,25.8917,25.9117,39400.0
2010-09-03 09:45:00,38.82,38.9,38.79,38.81,30600.0,25.8984,25.9518,25.8784,25.8917,30600.0
2010-09-03 09:50:00,38.81,38.87,38.8,38.86,20300.0,25.8917,25.9318,25.8851,25.9251,20300.0
2010-09-03 09:55:00,38.85,38.86,38.77,38.78,60600.0,25.9184,25.9251,25.865,25.8717,60600.0
2010-09-03 10:00:00,38.78,38.78,38.62,38.63,86300.0,25.8717,25.8717,25.765,25.7716,86300.0
2010-09-03 10:05:00,38.63,38.63,38.45,38.45,147700.0,25.7716,25.7716,25.6516,25.6516,147700.0
2010-09-03 10:10:00,38.45,38.61,38.45,38.55,50600.0,25.6516,25.7583,25.6516,25.7183,50600.0
2010-09-03 10:15:00,38.54,38.54,38.48,38.49,51000.0,25.7116,25.7116,25.6716,25.6782,51000.0
2010-09-03 10:20:00,38.5,38.58,38.5,38.55,39500.0,25.6849,25.7383,25.6849,25.7183,39500.0
2010-09-03 10:25:00,38.54,38.56,38.38,38.41,41200.0,25.7116,25.7249,25.6049,25.6249,41200.0
2010-09-03 10:30:00,38.41,38.41,38.31,38.34,51400.0,25.6249,25.6249,25.5582,25.5782,51400.0
2010-09-03 10:35:00,38.34,38.44,38.33,38.44,93800.0,25.5782,25.6449,25.5715,25.6449,93800.0
2010-09-03 10:40:00,38.44,38.58,38.43,38.56,46100.0,25.6449,25.7383,25.6382,25.7249,46100.0
2010-09-03 10:45:00,38.55,38.59,38.47,38.47,21600.0,25.7183,25.745,25.6649,25.6649,21600.0
2010-09-03 10:50:00,38.46,38.48,38.42,38.47,48200.0,25.6582,25.6716,25.6315,25.6649,48200.0
2010-09-03 10:55:00,38.45,38.5,38.37,38.49,28800.0,25.6516,25.6849,25.5982,25.6782,28800.0
2010-09-03 11:00:00,38.5,38.51,38.45,38.5,16800.0,25.6849,25.6916,25.6516,25.6849,16800.0
2010-09-03 11:05:00,38.49,38.58,38.49,38.57,24600.0,25.6782,25.7383,25.6782,25.7316,24600.0
2010-09-03 11:10:00,38.57,38.64,38.55,38.64,31700.0,25.7316,25.7783,25.7183,25.7783,31700.0
2010-09-03 11:15:00,38.63,38.71,38.6,38.7,26400.0,25.7716,25.825,25.7516,25.8183,26400.0
2010-09-03 11:20:00,38.7,38.71,38.65,38.66,21100.0,25.8183,25.825,25.785,25.7917,21100.0
2010-09-03 11:25:00,38.65,38.68,38.62,38.66,17900.0,25.785,25.805,25.765,25.7917,17900.0
2010-09-03 11:30:00,38.65,38.67,38.63,38.64,26500.0,25.785,25.7983,25.7716,25.7783,26500.0
2010-09-03 11:35:00,38.63,38.64,38.54,38.6,65600.0,25.7716,25.7783,25.7116,25.7516,65600.0
2010-09-03 11:40:00,38.62,38.68,38.62,38.68,24500.0,25.765,25.805,25.765,25.805,24500.0
2010-09-03 11:45:00,38.68,38.68,38.61,38.62,12800.0,25.805,25.805,25.7583,25.765,12800.0
2010-09-03 11:50:00,38.61,38.61,38.56,38.56,14800.0,25.7583,25.7583,25.7249,25.7249,14800.0
2010-09-03 11:55:00,38.57,38.61,38.54,38.54,14100.0,25.7316,25.7583,25.7116,25.7116,14100.0
2010-09-03 12:00:00,38.53,38.59,38.52,38.59,7700.0,25.7049,25.745,25.6983,25.745,7700.0
2010-09-03 12:05:00,38.59,38.6,38.56,38.56,9300.0,25.745,25.7516,25.7249,25.7249,9300.0
2010-09-03 12:10:00,38.56,38.58,38.54,38.58,5600.0,25.7249,25.7383,25.7116,25.7383,5600.0
2010-09-03 12:15:00,38.59,38.59,38.54,38.58,8100.0,25.745,25.745,25.7116,25.7383,8100.0
2010-09-03 12:20:00,38.57,38.6,38.56,38.56,6000.0,25.7316,25.7516,25.7249,25.7249,6000.0
2010-09-03 12:25:00,38.56,38.57,38.52,38.56,18800.0,25.7249,25.7316,25.6983,25.7249,18800.0
2010-09-03 12:30:00,38.57,38.63,38.57,38.63,10800.0,25.7316,25.7716,25.7316,25.7716,10800.0
2010-09-03 12:35:00,38.63,38.68,38.63,38.64,27700.0,25.7716,25.805,25.7716,25.7783,27700.0
2010-09-03 12:40:00,38.64,38.64,38.61,38.64,6900.0,25.7783,25.7783,25.7583,25.7783,6900.0
2010-09-03 12:45:00,38.64,38.65,38.6,38.6,11000.0,25.7783,25.785,25.7516,25.7516,11000.0
2010-09-03 12:50:00,38.61,38.62,38.61,38.62,6800.0,25.7583,25.765,25.7583,25.765,6800.0
2010-09-03 12:55:00,38.62,38.67,38.61,38.61,15200.0,25.765,25.7983,25.7583,25.7583,15200.0
2010-09-03 13:00:00,38.61,38.65,38.59,38.6,14800.0,25.7583,25.785,25.745,25.7516,14800.0
2010-09-03 13:05:00,38.61,38.61,38.57,38.59,6000.0,25.7583,25.7583,25.7316,25.745,6000.0
2010-09-03 13:10:00,38.58,38.58,38.55,38.55,17200.0,25.7383,25.7383,25.7183,25.7183,17200.0
2010-09-03 13:15:00,38.56,38.56,38.52,38.53,17700.0,25.7249,25.7249,25.6983,25.7049,17700.0
2010-09-03 13:20:00,38.54,38.55,38.5,38.53,13700.0,25.7116,25.7183,25.6849,25.7049,13700.0
2010-09-03 13:25:00,38.53,38.53,38.5,38.5,16400.0,25.7049,25.7049,25.6849,25.6849,16400.0
2010-09-03 13:30:00,38.51,38.55,38.5,38.5,13800.0,25.6916,25.7183,25.6849,25.6849,13800.0
2010-09-03 13:35:00,38.5,38.59,38.5,38.58,17700.0,25.6849,25.745,25.6849,25.7383,17700.0
2010-09-03 13:40:00,38.58,38.6,38.56,38.59,10300.0,25.7383,25.7516,25.7249,25.745,10300.0
2010-09-03 13:45:00,38.59,38.59,38.57,38.59,9000.0,25.745,25.745,25.7316,25.745,9000.0
2010-09-03 13:50:00,38.59,38.61,38.59,38.6,15200.0,25.745,25.7583,25.745,25.7516,15200.0
2010-09-03 13:55:00,38.6,38.6,38.56,38.58,34500.0,25.7516,25.7516,25.7249,25.7383,34500.0
2010-09-03 14:00:00,38.59,38.61,38.58,38.6,19300.0,25.745,25.7583,25.7383,25.7516,19300.0
2010-09-03 14:05:00,38.6,38.6,38.57,38.57,9000.0,25.7516,25.7516,25.7316,25.7316,9000.0
2010-09-03 14:10:00,38.57,38.59,38.54,38.58,26000.0,25.7316,25.745,25.7116,25.7383,26000.0
2010-09-03 14:15:00,38.58,38.59,38.57,38.57,8100.0,25.7383,25.745,25.7316,25.7316,8100.0
2010-09-03 14:20:00,38.58,38.58,38.55,38.57,13300.0,25.7383,25.7383,25.7183,25.7316,13300.0
2010-09-03 14:25:00,38.57,38.58,38.55,38.56,11800.0,25.7316,25.7383,25.7183,25.7249,11800.0
2010-09-03 14:30:00,38.57,38.6,38.56,38.59,12300.0,25.7316,25.7516,25.7249,25.745,12300.0
2010-09-03 14:35:00,38.59,38.6,38.56,38.58,45500.0,25.745,25.7516,25.7249,25.7383,45500.0
2010-09-03 14:40:00,38.59,38.6,38.55,38.56,12600.0,25.745,25.7516,25.7183,25.7249,12600.0
2010-09-03 14:45:00,38.57,38.57,38.49,38.49,18100.0,25.7316,25.7316,25.6782,25.6782,18100.0
2010-09-03 14:50:00,38.5,38.52,38.48,38.49,12900.0,25.6849,25.6983,25.6716,25.6782,12900.0
2010-09-03 14:55:00,38.48,38.49,38.43,38.43,24800.0,25.6716,25.6782,25.6382,25.6382,24800.0
2010-09-03 15:00:00,38.43,38.48,38.42,38.46,22500.0,25.6382,25.6716,25.6315,25.6582,22500.0
2010-09-03 15:05:00,38.45,38.45,38.37,38.38,58000.0,25.6516,25.6516,25.5982,25.6049,58000.0
2010-09-03 15:10:00,38.38,38.41,38.37,38.37,44800.0,25.6049,25.6249,25.5982,25.5982,44800.0
2010-09-03 15:15:00,38.36,38.38,38.36,38.38,30600.0,25.5915,25.6049,25.5915,25.6049,30600.0
2010-09-03 15:20:00,38.38,38.45,38.38,38.44,150900.0,25.6049,25.6516,25.6049,25.6449,150900.0
2010-09-03 15:25:00,38.44,38.45,38.43,38.45,22500.0,25.6449,25.6516,25.6382,25.6516,22500.0
2010-09-03 15:30:00,38.45,38.49,38.41,38.41,53400.0,25.6516,25.6782,25.6249,25.6249,53400.0
2010-09-03 15:35:00,38.42,38.47,38.41,38.45,45100.0,25.6315,25.6649,25.6249,25.6516,45100.0
2010-09-03 15:40:00,38.46,38.54,38.46,38.54,52700.0,25.6582,25.7116,25.6582,25.7116,52700.0
2010-09-03 15:45:00,38.55,38.6,38.53,38.57,112000.0,25.7183,25.7516,25.7049,25.7316,112000.0
2010-09-03 15:50:00,38.58,38.59,38.54,38.54,134900.0,25.7383,25.745,25.7116,25.7116,134900.0
2010-09-03 15:55:00,38.54,38.71,38.54,38.67,329500.0,25.7116,25.825,25.7116,25.7983,329500.0
2010-09-07 09:30:00,38.51,39.27,38.41,39.27,166300.0,25.6916,26.1986,25.6249,26.1986,166300.0
2010-09-07 09:35:00,39.27,39.4,39.24,39.26,94700.0,26.1986,26.2853,26.1786,26.1919,94700.0
2010-09-07 09:40:00,39.26,39.35,39.07,39.2,204800.0,26.1919,26.252,26.0652,26.1519,204800.0
2010-09-07 09:45:00,39.19,39.22,39.1,39.11,74600.0,26.1452,26.1653,26.0852,26.0919,74600.0
2010-09-07 09:50:00,39.12,39.21,39.04,39.08,74800.0,26.0985,26.1586,26.0452,26.0719,74800.0
2010-09-07 09:55:00,39.08,39.1,38.81,38.84,99500.0,26.0719,26.0852,25.8917,25.9117,99500.0
2010-09-07 10:00:00,38.83,38.99,38.81,38.99,99500.0,25.9051,26.0118,25.8917,26.0118,99500.0
2010-09-07 10:05:00,38.98,39.2,38.94,39.15,123100.0,26.0051,26.1519,25.9785,26.1186,123100.0
2010-09-07 10:10:00,39.15,39.27,39.07,39.26,87700.0,26.1186,26.1986,26.0652,26.1919,87700.0
2010-09-07 10:15:00,39.26,39.29,39.19,39.21,98800.0,26.1919,26.212,26.1452,26.1586,98800.0
2010-09-07 10:20:00,39.21,39.21,39.09,39.19,53600.0,26.1586,26.1586,26.0785,26.1452,53600.0
2010-09-07 10:25:00,39.19,39.19,39.1,39.1,73300.0,26.1452,26.1452,26.0852,26.0852,73300.0
2010-09-07 10:30:00,39.11,39.11,39.01,39.04,61000.0,26.0919,26.0919,26.0252,26.0452,61000.0
2010-09-07 10:35:00,39.05,39.13,39.0,39.13,49200.0,26.0518,26.1052,26.0185,26.1052,49200.0
2010-09-07 10:40:00,39.12,39.22,39.11,39.2,32700.0,26.0985,26.1653,26.0919,26.1519,32700.0
2010-09-07 10:45:00,39.2,39.25,39.17,39.17,26700.0,26.1519,26.1853,26.1319,26.1319,26700.0
2010-09-07 10:50:00,39.16,39.23,39.09,39.09,35100.0,26.1252,26.1719,26.0785,26.0785,35100.0
2010-09-07 10:55:00,39.08,39.17,39.06,39.15,24000.0,26.0719,26.1319,26.0585,26.1186,24000.0
2010-09-07 11:00:00,39.15,39.19,39.05,39.07,31700.0,26.1186,26.1452,26.0518,26.0652,31700.0
2010-09-07 11:05:00,39.07,39.15,39.06,39.09,21600.0,26.0652,26.1186,26.0585,26.0785,21600.0
2010-09-07 11:10:00,39.1,39.12,39.01,39.06,56300.0,26.0852,26.0985,26.0252,26.0585,56300.0
2010-09-07 11:15:00,39.07,39.11,39.04,39.08,34500.0,26.0652,26.0919,26.0452,26.0719,34500.0
2010-09-07 11:20:00,39.09,39.14,39.08,39.13,22300.0,26.0785,26.1119,26.0719,26.1052,22300.0
2010-09-07 11:25:00,39.1,39.15,39.08,39.13,45700.0,26.0852,26.1186,26.0719,26.1052,45700.0
2010-09-07 11:30:00,39.13,39.24,39.13,39.17,51100.0,26.1052,26.1786,26.1052,26.1319,51100.0
2010-09-07 11:35:00,39.17,39.18,39.11,39.15,14900.0,26.1319,26.1386,26.0919,26.1186,14900.0
2010-09-07 11:40:00,39.17,39.26,39.15,39.26,33800.0,26.1319,26.1919,26.1186,26.1919,33800.0
2010-09-07 11:45:00,39.26,39.3,39.22,39.25,23800.0,26.1919,26.2186,26.1653,26.1853,23800.0
2010-09-07 11:50:00,39.24,39.25,39.14,39.19,21500.0,26.1786,26.1853,26.1119,26.1452,21500.0
2010-09-07 11:55:00,39.19,39.37,39.18,39.34,46200.0,26.1452,26.2653,26.1386,26.2453,46200.0
2010-09-07 12:00:00,39.34,39.4,39.33,39.39,52600.0,26.2453,26.2853,26.2386,26.2787,52600.0
2010-09-07 12:05:00,39.4,39.51,39.4,39.51,48700.0,26.2853,26.3587,26.2853,26.3587,48700.0
2010-09-07 12:10:00,39.51,39.52,39.44,39.46,38000.0,26.3587,26.3654,26.312,26.3254,38000.0
2010-09-07 12:15:00,39.46,39.53,39.44,39.5,36800.0,26.3254,26.3721,26.312,26.3521,36800.0
2010-09-07 12:20:00,39.5,39.55,39.39,39.4,45700.0,26.3521,26.3854,26.2787,26.2853,45700.0
2010-09-07 12:25:00,39.41,39.42,39.36,39.42,21800.0,26.292,26.2987,26.2587,26.2987,21800.0
2010-09-07 12:30:00,39.42,39.42,39.31,39.41,50400.0,26.2987,26.2987,26.2253,26.292,50400.0
2010-09-07 12:35:00,39.41,39.51,39.41,39.48,37100.0,26.292,26.3587,26.292,26.3387,37100.0
2010-09-07 12:40:00,39.48,39.59,39.48,39.54,35400.0,26.3387,26.4121,26.3387,26.3787,35400.0
2010-09-07 12:45:00,39.54,39.59,39.51,39.52,35000.0,26.3787,26.4121,26.3587,26.3654,35000.0
2010-09-07 12:50:00,39.51,39.51,39.46,39.49,24500.0,26.3587,26.3587,26.3254,26.3454,24500.0
2010-09-07 12:55:00,39.49,39.49,39.43,39.47,13100.0,26.3454,26.3454,26.3054,26.332,13100.0
2010-09-07 13:00:00,39.48,39.48,39.44,39.45,18500.0,26.3387,26.3387,26.312,26.3187,18500.0
2010-09-07 13:05:00,39.43,39.44,39.38,39.42,18100.0,26.3054,26.312,26.272,26.2987,18100.0
2010-09-07 13:10:00,39.43,39.45,39.41,39.43,17800.0,26.3054,26.3187,26.292,26.3054,17800.0
2010-09-07 13:15:00,39.44,39.48,39.43,39.46,15100.0,26.312,26.3387,26.3054,26.3254,15100.0
2010-09-07 13:20:00,39.45,39.46,39.35,39.43,27300.0,26.3187,26.3254,26.252,26.3054,27300.0
2010-09-07 13:25:00,39.41,39.5,39.39,39.48,21100.0,26.292,26.3521,26.2787,26.3387,21100.0
2010-09-07 13:30:00,39.48,39.64,39.46,39.63,41300.0,26.3387,26.4455,26.3254,26.4388,41300.0
2010-09-07 13:35:00,39.63,39.65,39.6,39.63,25500.0,26.4388,26.4521,26.4188,26.4388,25500.0
2010-09-07 13:40:00,39.62,39.67,39.58,39.59,21300.0,26.4321,26.4655,26.4054,26.4121,21300.0
2010-09-07 13:45:00,39.59,39.59,39.53,39.54,25200.0,26.4121,26.4121,26.3721,26.3787,25200.0
2010-09-07 13:50:00,39.53,39.58,39.53,39.55,17000.0,26.3721,26.4054,26.3721,26.3854,17000.0
2010-09-07 13:55:00,39.56,39.67,39.55,39.67,17500.0,26.3921,26.4655,26.3854,26.4655,17500.0
2010-09-07 14:00:00,39.66,39.67,39.6,39.61,18800.0,26.4588,26.4655,26.4188,26.4254,18800.0
2010-09-07 14:05:00,39.61,39.62,39.51,39.51,12400.0,26.4254,26.4321,26.3587,26.3587,12400.0
2010-09-07 14:10:00,39.51,39.53,39.49,39.52,27800.0,26.3587,26.3721,26.3454,26.3654,27800.0
2010-09-07 14:15:00,39.53,39.71,39.53,39.7,44800.0,26.3721,26.4922,26.3721,26.4855,44800.0
2010-09-07 14:20:00,39.7,39.71,39.67,39.68,63000.0,26.4855,26.4922,26.4655,26.4721,63000.0
2010-09-07 14:25:00,39.68,39.73,39.66,39.66,32300.0,26.4721,26.5055,26.4588,26.4588,32300.0
2010-09-07 14:30:00,39.67,39.67,39.6,39.61,22600.0,26.4655,26.4655,26.4188,26.4254,22600.0
2010-09-07 14:35:00,39.6,39.65,39.56,39.56,38400.0,26.4188,26.4521,26.3921,26.3921,38400.0
2010-09-07 14:40:00,39.56,39.58,39.53,39.53,33000.0,26.3921,26.4054,26.3721,26.3721,33000.0
2010-09-07 14:45:00,39.55,39.55,39.48,39.49,25300.0,26.3854,26.3854,26.3387,26.3454,25300.0
2010-09-07 14:50:00,39.49,39.49,39.41,39.42,41100.0,26.3454,26.3454,26.292,26.2987,41100.0
2010-09-07 14:55:00,39.42,39.44,39.3,39.36,46500.0,26.2987,26.312,26.2186,26.2587,46500.0
2010-09-07 15:00:00,39.35,39.44,39.31,39.43,30900.0,26.252,26.312,26.2253,26.3054,30900.0
2010-09-07 15:05:00,39.44,39.44,39.32,39.35,27500.0,26.312,26.312,26.232,26.252,27500.0
2010-09-07 15:10:00,39.35,39.46,39.35,39.46,34200.0,26.252,26.3254,26.252,26.3254,34200.0
2010-09-07 15:15:00,39.45,39.49,39.42,39.48,50600.0,26.3187,26.3454,26.2987,26.3387,50600.0
2010-09-07 15:20:00,39.49,39.49,39.38,39.39,39500.0,26.3454,26.3454,26.272,26.2787,39500.0
2010-09-07 15:25:00,39.38,39.43,39.34,39.42,44300.0,26.272,26.3054,26.2453,26.2987,44300.0
2010-09-07 15:30:00,39.42,39.43,39.35,39.39,42600.0,26.2987,26.3054,26.252,26.2787,42600.0
2010-09-07 15:35:00,39.39,39.48,39.38,39.48,74700.0,26.2787,26.3387,26.272,26.3387,74700.0
2010-09-07 15:40:00,39.48,39.53,39.48,39.49,72900.0,26.3387,26.3721,26.3387,26.3454,72900.0
2010-09-07 15:45:00,39.49,39.52,39.45,39.46,66500.0,26.3454,26.3654,26.3187,26.3254,66500.0
2010-09-07 15:50:00,39.46,39.48,39.33,39.34,116600.0,26.3254,26.3387,26.2386,26.2453,116600.0
2010-09-07 15:55:00,39.34,39.45,39.34,39.38,336800.0,26.2453,26.3187,26.2453,26.272,336800.0
2010-09-08 09:30:00,39.44,39.71,39.36,39.71,52100.0,26.312,26.4922,26.2587,26.4922,52100.0
2010-09-08 09:35:00,39.7,39.84,39.59,39.74,56400.0,26.4855,26.5789,26.4121,26.5122,56400.0
2010-09-08 09:40:00,39.73,39.9,39.7,39.77,44700.0,26.5055,26.6189,26.4855,26.5322,44700.0
2010-09-08 09:45:00,39.8,39.82,39.73,39.74,75100.0,26.5522,26.5655,26.5055,26.5122,75100.0
2010-09-08 09:50:00,39.74,39.84,39.74,39.83,94800.0,26.5122,26.5789,26.5122,26.5722,94800.0
2010-09-08 09:55:00,39.84,40.0,39.83,39.94,109600.0,26.5789,26.6856,26.5722,26.6456,109600.0
2010-09-08 10:00:00,39.94,40.19,39.93,40.14,170500.0,26.6456,26.8124,26.6389,26.779,170500.0
2010-09-08 10:05:00,40.14,40.2,40.03,40.08,97900.0,26.779,26.8191,26.7056,26.739,97900.0
2010-09-08 10:10:00,40.08,40.13,40.04,40.1,55700.0,26.739,26.7724,26.7123,26.7523,55700.0
2010-09-08 10:15:00,40.09,40.1,39.96,39.97,60100.0,26.7457,26.7523,26.6589,26.6656,60100.0
2010-09-08 10:20:00,39.97,39.98,39.93,39.96,48100.0,26.6656,26.6723,26.6389,26.6589,48100.0
2010-09-08 10:25:00,39.96,39.98,39.91,39.91,25800.0,26.6589,26.6723,26.6256,26.6256,25800.0
2010-09-08 10:30:00,39.91,40.03,39.91,40.03,30000.0,26.6256,26.7056,26.6256,26.7056,30000.0
2010-09-08 10:35:00,40.02,40.2,40.02,40.17,64900.0,26.699,26.8191,26.699,26.799,64900.0
2010-09-08 10:40:00,40.17,40.2,40.1,40.1,48800.0,26.799,26.8191,26.7523,26.7523,48800.0
2010-09-08 10:45:00,40.1,40.16,40.0,40.01,58400.0,26.7523,26.7924,26.6856,26.6923,58400.0
2010-09-08 10:50:00,40.0,40.01,39.92,39.98,40300.0,26.6856,26.6923,26.6323,26.6723,40300.0
2010-09-08 10:55:00,39.99,40.06,39.96,40.04,22400.0,26.679,26.7257,26.6589,26.7123,22400.0
2010-09-08 11:00:00,40.03,40.18,40.03,40.17,35700.0,26.7056,26.8057,26.7056,26.799,35700.0
2010-09-08 11:05:00,40.17,40.23,40.17,40.21,40800.0,26.799,26.8391,26.799,26.8257,40800.0
2010-09-08 11:10:00,40.22,40.26,40.22,40.26,29600.0,26.8324,26.8591,26.8324,26.8591,29600.0
2010-09-08 11:15:00,40.26,40.3,40.24,40.28,40200.0,26.8591,26.8858,26.8457,26.8724,40200.0
2010-09-08 11:20:00,40.28,40.32,40.25,40.32,45300.0,26.8724,26.8991,26.8524,26.8991,45300.0
2010-09-08 11:25:00,40.31,40.39,40.31,40.38,27800.0,26.8924,26.9458,26.8924,26.9391,27800.0
2010-09-08 11:30:00,40.38,40.45,40.37,40.43,68100.0,26.9391,26.9858,26.9325,26.9725,68100.0
2010-09-08 11:35:00,40.43,40.44,40.39,40.39,44800.0,26.9725,26.9792,26.9458,26.9458,44800.0
2010-09-08 11:40:00,40.38,40.41,40.34,40.4,68800.0,26.9391,26.9592,26.9125,26.9525,68800.0
2010-09-08 11:45:00,40.4,40.4,40.37,40.38,18200.0,26.9525,26.9525,26.9325,26.9391,18200.0
2010-09-08 11:50:00,40.39,40.39,40.35,40.36,11700.0,26.9458,26.9458,26.9191,26.9258,11700.0
2010-09-08 11:55:00,40.36,40.4,40.36,40.37,20500.0,26.9258,26.9525,26.9258,26.9325,20500.0
2010-09-08 12:00:00,40.36,40.39,40.35,40.37,9600.0,26.9258,26.9458,26.9191,26.9325,9600.0
2010-09-08 12:05:00,40.37,40.38,40.33,40.37,14300.0,26.9325,26.9391,26.9058,26.9325,14300.0
2010-09-08 12:10:00,40.38,40.38,40.35,40.37,11700.0,26.9391,26.9391,26.9191,26.9325,11700.0
2010-09-08 12:15:00,40.37,40.37,40.3,40.3,15400.0,26.9325,26.9325,26.8858,26.8858,15400.0
2010-09-08 12:20:00,40.3,40.32,40.29,40.3,15900.0,26.8858,26.8991,26.8791,26.8858,15900.0
2010-09-08 12:25:00,40.3,40.31,40.29,40.3,10100.0,26.8858,26.8924,26.8791,26.8858,10100.0
2010-09-08 12:30:00,40.3,40.31,40.25,40.25,15600.0,26.8858,26.8924,26.8524,26.8524,15600.0
2010-09-08 12:35:00,40.25,40.27,40.25,40.26,7300.0,26.8524,26.8658,26.8524,26.8591,7300.0
2010-09-08 12:40:00,40.26,40.32,40.26,40.29,21600.0,26.8591,26.8991,26.8591,26.8791,21600.0
2010-09-08 12:45:00,40.29,40.4,40.28,40.39,39600.0,26.8791,26.9525,26.8724,26.9458,39600.0
2010-09-08 12:50:00,40.38,40.39,40.35,40.36,23900.0,26.9391,26.9458,26.9191,26.9258,23900.0
2010-09-08 12:55:00,40.36,40.39,40.35,40.39,13500.0,26.9258,26.9458,26.9191,26.9458,13500.0
2010-09-08 13:00:00,40.38,40.4,40.35,40.35,22300.0,26.9391,26.9525,26.9191,26.9191,22300.0
2010-09-08 13:05:00,40.36,40.36,40.32,40.34,16600.0,26.9258,26.9258,26.8991,26.9125,16600.0
2010-09-08 13:10:00,40.33,40.34,40.31,40.32,14800.0,26.9058,26.9125,26.8924,26.8991,14800.0
2010-09-08 13:15:00,40.33,40.33,40.31,40.31,12800.0,26.9058,26.9058,26.8924,26.8924,12800.0
2010-09-08 13:20:00,40.31,40.34,40.31,40.33,21300.0,26.8924,26.9125,26.8924,26.9058,21300.0
2010-09-08 13:25:00,40.34,40.34,40.31,40.32,24700.0,26.9125,26.9125,26.8924,26.8991,24700.0
2010-09-08 13:30:00,40.32,40.33,40.29,40.3,21300.0,26.8991,26.9058,26.8791,26.8858,21300.0
2010-09-08 13:35:00,40.29,40.3,40.28,40.28,15400.0,26.8791,26.8858,26.8724,26.8724,15400.0
2010-09-08 13:40:00,40.27,40.28,40.14,40.14,33800.0,26.8658,26.8724,26.779,26.779,33800.0
2010-09-08 13:45:00,40.14,40.19,40.12,40.16,37600.0,26.779,26.8124,26.7657,26.7924,37600.0
2010-09-08 13:50:00,40.16,40.2,40.15,40.17,45900.0,26.7924,26.8191,26.7857,26.799,45900.0
2010-09-08 13:55:00,40.17,40.27,40.16,40.25,30800.0,26.799,26.8658,26.7924,26.8524,30800.0
2010-09-08 14:00:00,40.24,40.24,40.12,40.16,68900.0,26.8457,26.8457,26.7657,26.7924,68900.0
2010-09-08 14:05:00,40.16,40.2,40.11,40.11,36100.0,26.7924,26.8191,26.759,26.759,36100.0
2010-09-08 14:10:00,40.11,40.14,40.05,40.13,38300.0,26.759,26.779,26.719,26.7724,38300.0
2010-09-08 14:15:00,40.13,40.17,40.12,40.13,41800.0,26.7724,26.799,26.7657,26.7724,41800.0
2010-09-08 14:20:00,40.13,40.21,40.12,40.21,24100.0,26.7724,26.8257,26.7657,26.8257,24100.0
2010-09-08 14:25:00,40.21,40.22,40.19,40.19,12600.0,26.8257,26.8324,26.8124,26.8124,12600.0
2010-09-08 14:30:00,40.19,40.2,40.17,40.17,34000.0,26.8124,26.8191,26.799,26.799,34000.0
2010-09-08 14:35:00,40.18,40.19,40.16,40.18,21500.0,26.8057,26.8124,26.7924,26.8057,21500.0
2010-09-08 14:40:00,40.18,40.2,40.16,40.19,23300.0,26.8057,26.8191,26.7924,26.8124,23300.0
2010-09-08 14:45:00,40.2,40.2,40.18,40.19,13600.0,26.8191,26.8191,26.8057,26.8124,13600.0
2010-09-08 14:50:00,40.19,40.2,40.18,40.19,15100.0,26.8124,26.8191,26.8057,26.8124,15100.0
2010-09-08 14:55:00,40.19,40.2,40.16,40.16,16900.0,26.8124,26.8191,26.7924,26.7924,16900.0
2010-09-08 15:00:00,40.16,40.24,40.16,40.23,24300.0,26.7924,26.8457,26.7924,26.8391,24300.0
2010-09-08 15:05:00,40.22,40.26,40.22,40.26,36700.0,26.8324,26.8591,26.8324,26.8591,36700.0
2010-09-08 15:10:00,40.26,40.26,40.18,40.18,53100.0,26.8591,26.8591,26.8057,26.8057,53100.0
2010-09-08 15:15:00,40.18,40.2,40.13,40.13,34800.0,26.8057,26.8191,26.7724,26.7724,34800.0
2010-09-08 15:20:00,40.13,40.15,40.1,40.1,65100.0,26.7724,26.7857,26.7523,26.7523,65100.0
2010-09-08 15:25:00,40.1,40.14,40.09,40.1,78300.0,26.7523,26.779,26.7457,26.7523,78300.0
2010-09-08 15:30:00,40.1,40.14,40.08,40.13,68800.0,26.7523,26.779,26.739,26.7724,68800.0
2010-09-08 15:35:00,40.13,40.19,40.13,40.14,61000.0,26.7724,26.8124,26.7724,26.779,61000.0
2010-09-08 15:40:00,40.14,40.15,40.01,40.04,84100.0,26.779,26.7857,26.6923,26.7123,84100.0
2010-09-08 15:45:00,40.03,40.03,39.96,39.97,133500.0,26.7056,26.7056,26.6589,26.6656,133500.0
2010-09-08 15:50:00,39.98,39.99,39.96,39.97,93200.0,26.6723,26.679,26.6589,26.6656,93200.0
2010-09-08 15:55:00,39.97,40.03,39.95,40.02,163000.0,26.6656,26.7056,26.6523,26.699,163000.0
2010-09-09 09:30:00,40.9,40.9,40.52,40.62,86600.0,27.2861,27.2861,27.0325,27.0993,86600.0
2010-09-09 09:35:00,40.59,40.67,40.4,40.43,38000.0,27.0792,27.1326,26.9525,26.9725,38000.0
2010-09-09 09:40:00,40.43,40.55,40.37,40.51,32900.0,26.9725,27.0526,26.9325,27.0259,32900.0
2010-09-09 09:45:00,40.5,40.56,40.44,40.48,66400.0,27.0192,27.0592,26.9792,27.0059,66400.0
2010-09-09 09:50:00,40.47,40.47,40.33,40.36,78200.0,26.9992,26.9992,26.9058,26.9258,78200.0
2010-09-09 09:55:00,40.37,40.42,40.35,40.38,69100.0,26.9325,26.9658,26.9191,26.9391,69100.0
2010-09-09 10:00:00,40.37,40.38,40.2,40.24,90200.0,26.9325,26.9391,26.8191,26.8457,90200.0
2010-09-09 10:05:00,40.24,40.28,40.09,40.15,76100.0,26.8457,26.8724,26.7457,26.7857,76100.0
2010-09-09 10:10:00,40.16,40.19,40.04,40.05,66200.0,26.7924,26.8124,26.7123,26.719,66200.0
2010-09-09 10:15:00,40.05,40.13,40.03,40.07,39700.0,26.719,26.7724,26.7056,26.7323,39700.0
2010-09-09 10:20:00,40.08,40.14,40.07,40.13,27800.0,26.739,26.779,26.7323,26.7724,27800.0
2010-09-09 10:25:00,40.13,40.19,40.12,40.18,29700.0,26.7724,26.8124,26.7657,26.8057,29700.0
2010-09-09 10:30:00,40.19,40.22,40.11,40.12,53200.0,26.8124,26.8324,26.759,26.7657,53200.0
2010-09-09 10:35:00,40.11,40.17,40.07,40.17,32500.0,26.759,26.799,26.7323,26.799,32500.0
2010-09-09 10:40:00,40.17,40.2,40.08,40.1,70800.0,26.799,26.8191,26.739,26.7523,70800.0
2010-09-09 10:45:00,40.09,40.15,40.09,40.12,53000.0,26.7457,26.7857,26.7457,26.7657,53000.0
2010-09-09 10:50:00,40.11,40.11,39.89,39.89,91000.0,26.759,26.759,26.6122,26.6122,91000.0
2010-09-09 10:55:00,39.89,39.99,39.84,39.84,48600.0,26.6122,26.679,26.5789,26.5789,48600.0
2010-09-09 11:00:00,39.84,40.05,39.84,40.02,37800.0,26.5789,26.719,26.5789,26.699,37800.0
2010-09-09 11:05:00,40.03,40.09,40.02,40.06,15000.0,26.7056,26.7457,26.699,26.7257,15000.0
2010-09-09 11:10:00,40.06,40.11,40.05,40.05,17900.0,26.7257,26.759,26.719,26.719,17900.0
2010-09-09 11:15:00,40.06,40.11,40.02,40.02,11600.0,26.7257,26.759,26.699,26.699,11600.0
2010-09-09 11:20:00,40.02,40.04,39.97,40.0,13600.0,26.699,26.7123,26.6656,26.6856,13600.0
2010-09-09 11:25:00,40.0,40.09,39.99,40.08,11500.0,26.6856,26.7457,26.679,26.739,11500.0
2010-09-09 11:30:00,40.1,40.11,40.03,40.07,17000.0,26.7523,26.759,26.7056,26.7323,17000.0
2010-09-09 11:35:00,40.07,40.14,40.07,40.11,43100.0,26.7323,26.779,26.7323,26.759,43100.0
2010-09-09 11:40:00,40.1,40.11,40.06,40.07,26800.0,26.7523,26.759,26.7257,26.7323,26800.0
2010-09-09 11:45:00,40.07,40.07,40.01,40.03,30900.0,26.7323,26.7323,26.6923,26.7056,30900.0
2010-09-09 11:50:00,40.04,40.04,39.92,39.94,26400.0,26.7123,26.7123,26.6323,26.6456,26400.0
2010-09-09 11:55:00,39.94,39.96,39.91,39.95,23200.0,26.6456,26.6589,26.6256,26.6523,23200.0
2010-09-09 12:00:00,39.96,40.03,39.95,40.01,19500.0,26.6589,26.7056,26.6523,26.6923,19500.0
2010-09-09 12:05:00,40.01,40.03,40.01,40.03,9500.0,26.6923,26.7056,26.6923,26.7056,9500.0
2010-09-09 12:10:00,40.02,40.06,40.02,40.05,27100.0,26.699,26.7257,26.699,26.719,27100.0
2010-09-09 12:15:00,40.05,40.06,40.04,40.05,22900.0,26.719,26.7257,26.7123,26.719,22900.0
2010-09-09 12:20:00,40.04,40.07,40.04,40.06,15700.0,26.7123,26.7323,26.7123,26.7257,15700.0
2010-09-09 12:25:00,40.06,40.07,40.04,40.05,53900.0,26.7257,26.7323,26.7123,26.719,53900.0
2010-09-09 12:30:00,40.05,40.07,40.04,40.07,15100.0,26.719,26.7323,26.7123,26.7323,15100.0
2010-09-09 12:35:00,40.07,40.1,40.05,40.09,21900.0,26.7323,26.7523,26.719,26.7457,21900.0
2010-09-09 12:40:00,40.09,40.09,40.07,40.07,4800.0,26.7457,26.7457,26.7323,26.7323,4800.0
2010-09-09 12:45:00,40.06,40.06,39.96,39.96,31900.0,26.7257,26.7257,26.6589,26.6589,31900.0
2010-09-09 12:50:00,39.96,39.97,39.9,39.93,25700.0,26.6589,26.6656,26.6189,26.6389,25700.0
2010-09-09 12:55:00,39.93,39.94,39.88,39.88,50500.0,26.6389,26.6456,26.6056,26.6056,50500.0
2010-09-09 13:00:00,39.88,39.9,39.85,39.86,40400.0,26.6056,26.6189,26.5856,26.5922,40400.0
2010-09-09 13:05:00,39.85,39.86,39.8,39.8,23300.0,26.5856,26.5922,26.5522,26.5522,23300.0
2010-09-09 13:10:00,39.79,39.79,39.75,39.75,22600.0,26.5455,26.5455,26.5188,26.5188,22600.0
2010-09-09 13:15:00,39.75,39.8,39.75,39.78,23200.0,26.5188,26.5522,26.5188,26.5389,23200.0
2010-09-09 13:20:00,39.77,39.79,39.76,39.78,13700.0,26.5322,26.5455,26.5255,26.5389,13700.0
2010-09-09 13:25:00,39.78,39.78,39.64,39.65,51100.0,26.5389,26.5389,26.4455,26.4521,51100.0
2010-09-09 13:30:00,39.65,39.69,39.62,39.69,30000.0,26.4521,26.4788,26.4321,26.4788,30000.0
2010-09-09 13:35:00,39.69,39.77,39.68,39.75,26000.0,26.4788,26.5322,26.4721,26.5188,26000.0
2010-09-09 13:40:00,39.76,39.76,39.72,39.72,12800.0,26.5255,26.5255,26.4988,26.4988,12800.0
2010-09-09 13:45:00,39.73,39.75,39.7,39.75,31500.0,26.5055,26.5188,26.4855,26.5188,31500.0
2010-09-09 13:50:00,39.75,39.78,39.74,39.75,20800.0,26.5188,26.5389,26.5122,26.5188,20800.0
2010-09-09 13:55:00,39.75,39.75,39.66,39.69,24200.0,26.5188,26.5188,26.4588,26.4788,24200.0
2010-09-09 14:00:00,39.7,39.75,39.7,39.75,17200.0,26.4855,26.5188,26.4855,26.5188,17200.0
2010-09-09 14:05:00,39.75,39.78,39.73,39.74,11500.0,26.5188,26.5389,26.5055,26.5122,11500.0
2010-09-09 14:10:00,39.75,39.75,39.7,39.74,12500.0,26.5188,26.5188,26.4855,26.5122,12500.0
2010-09-09 14:15:00,39.74,39.74,39.69,39.73,15000.0,26.5122,26.5122,26.4788,26.5055,15000.0
2010-09-09 14:20:00,39.73,39.75,39.72,39.72,7800.0,26.5055,26.5188,26.4988,26.4988,7800.0
2010-09-09 14:25:00,39.72,39.75,39.68,39.71,17300.0,26.4988,26.5188,26.4721,26.4922,17300.0
2010-09-09 14:30:00,39.71,39.77,39.71,39.75,15900.0,26.4922,26.5322,26.4922,26.5188,15900.0
2010-09-09 14:35:00,39.75,39.85,39.75,39.83,21600.0,26.5188,26.5856,26.5188,26.5722,21600.0
2010-09-09 14:40:00,39.83,39.83,39.78,39.78,19500.0,26.5722,26.5722,26.5389,26.5389,19500.0
2010-09-09 14:45:00,39.78,39.79,39.77,39.79,16000.0,26.5389,26.5455,26.5322,26.5455,16000.0
2010-09-09 14:50:00,39.78,39.79,39.72,39.73,43000.0,26.5389,26.5455,26.4988,26.5055,43000.0
2010-09-09 14:55:00,39.72,39.85,39.72,39.84,18600.0,26.4988,26.5856,26.4988,26.5789,18600.0
2010-09-09 15:00:00,39.84,39.85,39.8,39.82,85300.0,26.5789,26.5856,26.5522,26.5655,85300.0
2010-09-09 15:05:00,39.82,39.83,39.78,39.78,61300.0,26.5655,26.5722,26.5389,26.5389,61300.0
2010-09-09 15:10:00,39.78,39.79,39.74,39.76,29900.0,26.5389,26.5455,26.5122,26.5255,29900.0
2010-09-09 15:15:00,39.76,39.82,39.76,39.81,19600.0,26.5255,26.5655,26.5255,26.5589,19600.0
2010-09-09 15:20:00,39.81,39.83,39.8,39.83,24600.0,26.5589,26.5722,26.5522,26.5722,24600.0
2010-09-09 15:25:00,39.83,39.83,39.81,39.83,28900.0,26.5722,26.5722,26.5589,26.5722,28900.0
2010-09-09 15:30:00,39.83,39.85,39.82,39.85,54200.0,26.5722,26.5856,26.5655,26.5856,54200.0
2010-09-09 15:35:00,39.85,39.93,39.84,39.93,39100.0,26.5856,26.6389,26.5789,26.6389,39100.0
2010-09-09 15:40:00,39.94,39.95,39.88,39.89,27500.0,26.6456,26.6523,26.6056,26.6122,27500.0
2010-09-09 15:45:00,39.89,39.9,39.83,39.83,91900.0,26.6122,26.6189,26.5722,26.5722,91900.0
2010-09-09 15:50:00,39.84,39.84,39.76,39.76,44200.0,26.5789,26.5789,26.5255,26.5255,44200.0
2010-09-09 15:55:00,39.76,39.82,39.73,39.8,175700.0,26.5255,26.5655,26.5055,26.5522,175700.0
2010-09-10 09:30:00,39.93,39.95,39.65,39.67,34300.0,26.6389,26.6523,26.4521,26.4655,34300.0
2010-09-10 09:35:00,39.67,39.74,39.63,39.69,17300.0,26.4655,26.5122,26.4388,26.4788,17300.0
2010-09-10 09:40:00,39.67,39.79,39.62,39.79,19300.0,26.4655,26.5455,26.4321,26.5455,19300.0
2010-09-10 09:45:00,39.79,39.88,39.78,39.84,16300.0,26.5455,26.6056,26.5389,26.5789,16300.0
2010-09-10 09:50:00,39.86,40.11,39.83,40.07,49500.0,26.5922,26.759,26.5722,26.7323,49500.0
2010-09-10 09:55:00,40.07,40.14,40.01,40.01,26600.0,26.7323,26.779,26.6923,26.6923,26600.0
2010-09-10 10:00:00,40.02,40.05,39.97,40.02,24000.0,26.699,26.719,26.6656,26.699,24000.0
2010-09-10 10:05:00,40.02,40.05,39.94,40.04,19500.0,26.699,26.719,26.6456,26.7123,19500.0
2010-09-10 10:10:00,40.04,40.06,39.99,40.05,21100.0,26.7123,26.7257,26.679,26.719,21100.0
2010-09-10 10:15:00,40.04,40.08,40.03,40.07,11600.0,26.7123,26.739,26.7056,26.7323,11600.0
2010-09-10 10:20:00,40.08,40.17,40.08,40.13,14200.0,26.739,26.799,26.739,26.7724,14200.0
2010-09-10 10:25:00,40.13,40.17,40.12,40.17,18700.0,26.7724,26.799,26.7657,26.799,18700.0
2010-09-10 10:30:00,40.16,40.32,40.16,40.3,57500.0,26.7924,26.8991,26.7924,26.8858,57500.0
2010-09-10 10:35:00,40.3,40.35,40.29,40.35,25400.0,26.8858,26.9191,26.8791,26.9191,25400.0
2010-09-10 10:40:00,40.33,40.35,40.19,40.22,26000.0,26.9058,26.9191,26.8124,26.8324,26000.0
2010-09-10 10:45:00,40.22,40.22,40.1,40.1,23300.0,26.8324,26.8324,26.7523,26.7523,23300.0
2010-09-10 10:50:00,40.1,40.16,40.08,40.14,26700.0,26.7523,26.7924,26.739,26.779,26700.0
2010-09-10 10:55:00,40.13,40.19,40.13,40.19,14800.0,26.7724,26.8124,26.7724,26.8124,14800.0
2010-09-10 11:00:00,40.19,40.2,40.13,40.15,28700.0,26.8124,26.8191,26.7724,26.7857,28700.0
2010-09-10 11:05:00,40.15,40.15,40.08,40.09,14000.0,26.7857,26.7857,26.739,26.7457,14000.0
2010-09-10 11:10:00,40.09,40.15,40.09,40.14,17300.0,26.7457,26.7857,26.7457,26.779,17300.0
2010-09-10 11:15:00,40.15,40.15,40.09,40.12,12500.0,26.7857,26.7857,26.7457,26.7657,12500.0
2010-09-10 11:20:00,40.12,40.13,40.11,40.13,15500.0,26.7657,26.7724,26.759,26.7724,15500.0
2010-09-10 11:25:00,40.13,40.13,40.09,40.1,16100.0,26.7724,26.7724,26.7457,26.7523,16100.0
2010-09-10 11:30:00,40.11,40.11,40.05,40.06,9700.0,26.759,26.759,26.719,26.7257,9700.0
2010-09-10 11:35:00,40.06,40.06,40.03,40.03,10200.0,26.7257,26.7257,26.7056,26.7056,10200.0
2010-09-10 11:40:00,40.03,40.03,40.0,40.01,8600.0,26.7056,26.7056,26.6856,26.6923,8600.0
2010-09-10 11:45:00,40.01,40.02,39.96,39.96,18400.0,26.6923,26.699,26.6589,26.6589,18400.0
2010-09-10 11:50:00,39.95,39.98,39.9,39.97,21900.0,26.6523,26.6723,26.6189,26.6656,21900.0
2010-09-10 11:55:00,39.97,39.97,39.91,39.95,9300.0,26.6656,26.6656,26.6256,26.6523,9300.0
2010-09-10 12:00:00,39.95,39.98,39.94,39.97,9400.0,26.6523,26.6723,26.6456,26.6656,9400.0
2010-09-10 12:05:00,39.96,39.96,39.84,39.85,25500.0,26.6589,26.6589,26.5789,26.5856,25500.0
2010-09-10 12:10:00,39.85,39.92,39.85,39.92,6100.0,26.5856,26.6323,26.5856,26.6323,6100.0
2010-09-10 12:15:00,39.92,39.95,39.91,39.94,9100.0,26.6323,26.6523,26.6256,26.6456,9100.0
2010-09-10 12:20:00,39.96,40.02,39.96,40.02,9700.0,26.6589,26.699,26.6589,26.699,9700.0
2010-09-10 12:25:00,40.02,40.02,39.99,40.0,8000.0,26.699,26.699,26.679,26.6856,8000.0
2010-09-10 12:30:00,39.99,39.99,39.91,39.91,19100.0,26.679,26.679,26.6256,26.6256,19100.0
2010-09-10 12:35:00,39.91,39.91,39.87,39.91,9100.0,26.6256,26.6256,26.5989,26.6256,9100.0
2010-09-10 12:40:00,39.91,39.96,39.91,39.96,8900.0,26.6256,26.6589,26.6256,26.6589,8900.0
2010-09-10 12:45:00,39.96,40.01,39.96,40.0,9900.0,26.6589,26.6923,26.6589,26.6856,9900.0
2010-09-10 12:50:00,39.99,39.99,39.95,39.96,12100.0,26.679,26.679,26.6523,26.6589,12100.0
2010-09-10 12:55:00,39.96,39.96,39.88,39.9,6900.0,26.6589,26.6589,26.6056,26.6189,6900.0
2010-09-10 13:00:00,39.89,39.92,39.89,39.9,11500.0,26.6122,26.6323,26.6122,26.6189,11500.0
2010-09-10 13:05:00,39.9,39.96,39.9,39.96,9700.0,26.6189,26.6589,26.6189,26.6589,9700.0
2010-09-10 13:10:00,39.96,39.96,39.95,39.95,9000.0,26.6589,26.6589,26.6523,26.6523,9000.0
2010-09-10 13:15:00,39.94,39.95,39.93,39.94,3800.0,26.6456,26.6523,26.6389,26.6456,3800.0
2010-09-10 13:20:00,39.94,39.94,39.92,39.94,3100.0,26.6456,26.6456,26.6323,26.6456,3100.0
2010-09-10 13:25:00,39.94,39.97,39.94,39.97,3200.0,26.6456,26.6656,26.6456,26.6656,3200.0
2010-09-10 13:30:00,39.97,40.02,39.95,40.01,17700.0,26.6656,26.699,26.6523,26.6923,17700.0
2010-09-10 13:35:00,40.02,40.06,40.01,40.05,17000.0,26.699,26.7257,26.6923,26.719,17000.0
2010-09-10 13:40:00,40.04,40.05,39.97,39.98,10200.0,26.7123,26.719,26.6656,26.6723,10200.0
2010-09-10 13:45:00,39.98,40.03,39.97,40.03,14600.0,26.6723,26.7056,26.6656,26.7056,14600.0
2010-09-10 13:50:00,40.03,40.08,40.03,40.04,24700.0,26.7056,26.739,26.7056,26.7123,24700.0
2010-09-10 13:55:00,40.03,40.06,40.01,40.06,24600.0,26.7056,26.7257,26.6923,26.7257,24600.0
2010-09-10 14:00:00,40.05,40.12,40.04,40.11,47900.0,26.719,26.7657,26.7123,26.759,47900.0
2010-09-10 14:05:00,40.11,40.15,40.08,40.1,18300.0,26.759,26.7857,26.739,26.7523,18300.0
2010-09-10 14:10:00,40.1,40.12,40.07,40.09,25700.0,26.7523,26.7657,26.7323,26.7457,25700.0
2010-09-10 14:15:00,40.09,40.12,40.08,40.1,15500.0,26.7457,26.7657,26.739,26.7523,15500.0
2010-09-10 14:20:00,40.09,40.13,40.09,40.12,39600.0,26.7457,26.7724,26.7457,26.7657,39600.0
2010-09-10 14:25:00,40.12,40.18,40.12,40.16,16100.0,26.7657,26.8057,26.7657,26.7924,16100.0
2010-09-10 14:30:00,40.17,40.18,40.14,40.15,17300.0,26.799,26.8057,26.779,26.7857,17300.0
2010-09-10 14:35:00,40.16,40.16,40.12,40.12,39800.0,26.7924,26.7924,26.7657,26.7657,39800.0
2010-09-10 14:40:00,40.12,40.13,40.08,40.1,51300.0,26.7657,26.7724,26.739,26.7523,51300.0
2010-09-10 14:45:00,40.1,40.1,40.06,40.07,22100.0,26.7523,26.7523,26.7257,26.7323,22100.0
2010-09-10 14:50:00,40.07,40.1,40.07,40.07,14900.0,26.7323,26.7523,26.7323,26.7323,14900.0
2010-09-10 14:55:00,40.07,40.08,40.07,40.08,3400.0,26.7323,26.739,26.7323,26.739,3400.0
2010-09-10 15:00:00,40.08,40.09,40.03,40.03,11800.0,26.739,26.7457,26.7056,26.7056,11800.0
2010-09-10 15:05:00,40.04,40.05,40.02,40.03,13700.0,26.7123,26.719,26.699,26.7056,13700.0
2010-09-10 15:10:00,40.04,40.06,40.03,40.06,9200.0,26.7123,26.7257,26.7056,26.7257,9200.0
2010-09-10 15:15:00,40.07,40.09,40.07,40.07,20200.0,26.7323,26.7457,26.7323,26.7323,20200.0
2010-09-10 15:20:00,40.07,40.08,40.05,40.05,9600.0,26.7323,26.739,26.719,26.719,9600.0
2010-09-10 15:25:00,40.05,40.11,40.05,40.1,31900.0,26.719,26.759,26.719,26.7523,31900.0
2010-09-10 15:30:00,40.1,40.1,40.08,40.08,24400.0,26.7523,26.7523,26.739,26.739,24400.0
2010-09-10 15:35:00,40.08,40.1,40.06,40.07,30100.0,26.739,26.7523,26.7257,26.7323,30100.0
2010-09-10 15:40:00,40.06,40.1,40.06,40.08,43800.0,26.7257,26.7523,26.7257,26.739,43800.0
2010-09-10 15:45:00,40.08,40.1,40.07,40.08,58000.0,26.739,26.7523,26.7323,26.739,58000.0
2010-09-10 15:50:00,40.07,40.08,40.06,40.06,36100.0,26.7323,26.739,26.7257,26.7257,36100.0
2010-09-10 15:55:00,40.06,40.07,40.0,40.07,146800.0,26.7257,26.7323,26.6856,26.7323,146800.0
2010-09-13 09:30:00,40.46,40.67,40.46,40.65,51900.0,26.9925,27.1326,26.9925,27.1193,51900.0
2010-09-13 09:35:00,40.65,40.67,40.58,40.65,29300.0,27.1193,27.1326,27.0726,27.1193,29300.0
2010-09-13 09:40:00,40.67,40.79,40.65,40.78,73700.0,27.1326,27.2127,27.1193,27.206,73700.0
2010-09-13 09:45:00,40.78,40.84,40.58,40.62,56300.0,27.206,27.246,27.0726,27.0993,56300.0
2010-09-13 09:50:00,40.62,40.75,40.62,40.68,41600.0,27.0993,27.186,27.0993,27.1393,41600.0
2010-09-13 09:55:00,40.68,40.68,40.57,40.65,29600.0,27.1393,27.1393,27.0659,27.1193,29600.0
2010-09-13 10:00:00,40.65,40.73,40.62,40.71,46400.0,27.1193,27.1726,27.0993,27.1593,46400.0
2010-09-13 10:05:00,40.72,40.84,40.72,40.8,50800.0,27.166,27.246,27.166,27.2193,50800.0
2010-09-13 10:10:00,40.79,40.8,40.74,40.74,34500.0,27.2127,27.2193,27.1793,27.1793,34500.0
2010-09-13 10:15:00,40.74,40.75,40.67,40.71,28200.0,27.1793,27.186,27.1326,27.1593,28200.0
2010-09-13 10:20:00,40.73,40.76,40.7,40.74,38400.0,27.1726,27.1927,27.1526,27.1793,38400.0
2010-09-13 10:25:00,40.74,40.75,40.69,40.72,26700.0,27.1793,27.186,27.146,27.166,26700.0
2010-09-13 10:30:00,40.72,40.79,40.72,40.79,27400.0,27.166,27.2127,27.166,27.2127,27400.0
2010-09-13 10:35:00,40.79,40.85,40.79,40.82,19400.0,27.2127,27.2527,27.2127,27.2327,19400.0
2010-09-13 10:40:00,40.83,40.85,40.82,40.84,12200.0,27.2394,27.2527,27.2327,27.246,12200.0
2010-09-13 10:45:00,40.84,40.89,40.83,40.87,19500.0,27.246,27.2794,27.2394,27.266,19500.0
2010-09-13 10:50:00,40.86,40.88,40.83,40.85,16100.0,27.2594,27.2727,27.2394,27.2527,16100.0
2010-09-13 10:55:00,40.85,40.87,40.79,40.82,26600.0,27.2527,27.266,27.2127,27.2327,26600.0
2010-09-13 11:00:00,40.82,40.86,40.81,40.81,23200.0,27.2327,27.2594,27.226,27.226,23200.0
2010-09-13 11:05:00,40.81,40.82,40.75,40.76,17600.0,27.226,27.2327,27.186,27.1927,17600.0
2010-09-13 11:10:00,40.77,40.78,40.74,40.78,16900.0,27.1993,27.206,27.1793,27.206,16900.0
2010-09-13 11:15:00,40.78,40.81,40.76,40.81,22000.0,27.206,27.226,27.1927,27.226,22000.0
2010-09-13 11:20:00,40.82,40.89,40.82,40.84,17400.0,27.2327,27.2794,27.2327,27.246,17400.0
2010-09-13 11:25:00,40.84,40.85,40.8,40.81,15400.0,27.246,27.2527,27.2193,27.226,15400.0
2010-09-13 11:30:00,40.82,40.85,40.77,40.81,21800.0,27.2327,27.2527,27.1993,27.226,21800.0
2010-09-13 11:35:00,40.8,40.81,40.74,40.78,18800.0,27.2193,27.226,27.1793,27.206,18800.0
2010-09-13 11:40:00,40.79,40.8,40.67,40.67,17400.0,27.2127,27.2193,27.1326,27.1326,17400.0
2010-09-13 11:45:00,40.68,40.74,40.66,40.69,14400.0,27.1393,27.1793,27.1259,27.146,14400.0
2010-09-13 11:50:00,40.69,40.73,40.67,40.68,11400.0,27.146,27.1726,27.1326,27.1393,11400.0
2010-09-13 11:55:00,40.68,40.76,40.68,40.75,12600.0,27.1393,27.1927,27.1393,27.186,12600.0
2010-09-13 12:00:00,40.76,40.76,40.68,40.69,23400.0,27.1927,27.1927,27.1393,27.146,23400.0
2010-09-13 12:05:00,40.69,40.71,40.67,40.69,9300.0,27.146,27.1593,27.1326,27.146,9300.0
2010-09-13 12:10:00,40.69,40.75,40.68,40.68,12800.0,27.146,27.186,27.1393,27.1393,12800.0
2010-09-13 12:15:00,40.68,40.73,40.64,40.72,15600.0,27.1393,27.1726,27.1126,27.166,15600.0
2010-09-13 12:20:00,40.73,40.74,40.58,40.64,23400.0,27.1726,27.1793,27.0726,27.1126,23400.0
2010-09-13 12:25:00,40.63,40.67,40.63,40.67,6600.0,27.1059,27.1326,27.1059,27.1326,6600.0
2010-09-13 12:30:00,40.68,40.68,40.61,40.65,11600.0,27.1393,27.1393,27.0926,27.1193,11600.0
2010-09-13 12:35:00,40.65,40.73,40.65,40.68,10600.0,27.1193,27.1726,27.1193,27.1393,10600.0
2010-09-13 12:40:00,40.69,40.71,40.66,40.71,15300.0,27.146,27.1593,27.1259,27.1593,15300.0
2010-09-13 12:45:00,40.72,40.72,40.65,40.66,11100.0,27.166,27.166,27.1193,27.1259,11100.0
2010-09-13 12:50:00,40.67,40.68,40.63,40.64,6400.0,27.1326,27.1393,27.1059,27.1126,6400.0
2010-09-13 12:55:00,40.63,40.67,40.63,40.64,10800.0,27.1059,27.1326,27.1059,27.1126,10800.0
2010-09-13 13:00:00,40.65,40.67,40.61,40.63,13400.0,27.1193,27.1326,27.0926,27.1059,13400.0
2010-09-13 13:05:00,40.62,40.62,40.61,40.62,4700.0,27.0993,27.0993,27.0926,27.0993,4700.0
2010-09-13 13:10:00,40.62,40.65,40.61,40.63,12900.0,27.0993,27.1193,27.0926,27.1059,12900.0
2010-09-13 13:15:00,40.64,40.64,40.59,40.6,7900.0,27.1126,27.1126,27.0792,27.0859,7900.0
2010-09-13 13:20:00,40.61,40.69,40.61,40.69,13700.0,27.0926,27.146,27.0926,27.146,13700.0
2010-09-13 13:25:00,40.7,40.73,40.69,40.7,10700.0,27.1526,27.1726,27.146,27.1526,10700.0
2010-09-13 13:30:00,40.7,40.71,40.68,40.7,15100.0,27.1526,27.1593,27.1393,27.1526,15100.0
2010-09-13 13:35:00,40.69,40.71,40.69,40.7,8800.0,27.146,27.1593,27.146,27.1526,8800.0
2010-09-13 13:40:00,40.69,40.69,40.67,40.67,5100.0,27.146,27.146,27.1326,27.1326,5100.0
2010-09-13 13:45:00,40.68,40.74,40.68,40.74,22000.0,27.1393,27.1793,27.1393,27.1793,22000.0
2010-09-13 13:50:00,40.74,40.74,40.68,40.7,33100.0,27.1793,27.1793,27.1393,27.1526,33100.0
2010-09-13 13:55:00,40.7,40.7,40.66,40.66,9300.0,27.1526,27.1526,27.1259,27.1259,9300.0
2010-09-13 14:00:00,40.67,40.69,40.62,40.66,16800.0,27.1326,27.146,27.0993,27.1259,16800.0
2010-09-13 14:05:00,40.65,40.65,40.6,40.65,17400.0,27.1193,27.1193,27.0859,27.1193,17400.0
2010-09-13 14:10:00,40.65,40.65,40.6,40.63,10700.0,27.1193,27.1193,27.0859,27.1059,10700.0
2010-09-13 14:15:00,40.62,40.67,40.61,40.67,7300.0,27.0993,27.1326,27.0926,27.1326,7300.0
2010-09-13 14:20:00,40.66,40.67,40.64,40.64,11800.0,27.1259,27.1326,27.1126,27.1126,11800.0
2010-09-13 14:25:00,40.65,40.7,40.63,40.7,35600.0,27.1193,27.1526,27.1059,27.1526,35600.0
2010-09-13 14:30:00,40.7,40.7,40.68,40.7,20100.0,27.1526,27.1526,27.1393,27.1526,20100.0
2010-09-13 14:35:00,40.69,40.7,40.66,40.66,20000.0,27.146,27.1526,27.1259,27.1259,20000.0
2010-09-13 14:40:00,40.67,40.69,40.67,40.69,9300.0,27.1326,27.146,27.1326,27.146,9300.0
2010-09-13 14:45:00,40.68,40.7,40.66,40.66,23400.0,27.1393,27.1526,27.1259,27.1259,23400.0
2010-09-13 14:50:00,40.67,40.7,40.66,40.69,14400.0,27.1326,27.1526,27.1259,27.146,14400.0
2010-09-13 14:55:00,40.69,40.7,40.67,40.67,16800.0,27.146,27.1526,27.1326,27.1326,16800.0
2010-09-13 15:00:00,40.68,40.68,40.65,40.67,15000.0,27.1393,27.1393,27.1193,27.1326,15000.0
2010-09-13 15:05:00,40.67,40.67,40.61,40.61,25400.0,27.1326,27.1326,27.0926,27.0926,25400.0
2010-09-13 15:10:00,40.62,40.63,40.6,40.61,27400.0,27.0993,27.1059,27.0859,27.0926,27400.0
2010-09-13 15:15:00,40.62,40.69,40.61,40.69,27400.0,27.0993,27.146,27.0926,27.146,27400.0
2010-09-13 15:20:00,40.69,40.69,40.66,40.67,61500.0,27.146,27.146,27.1259,27.1326,61500.0
2010-09-13 15:25:00,40.67,40.69,40.64,40.67,44500.0,27.1326,27.146,27.1126,27.1326,44500.0
2010-09-13 15:30:00,40.68,40.7,40.67,40.7,53000.0,27.1393,27.1526,27.1326,27.1526,53000.0
2010-09-13 15:35:00,40.7,40.71,40.68,40.7,71500.0,27.1526,27.1593,27.1393,27.1526,71500.0
2010-09-13 15:40:00,40.7,40.73,40.69,40.72,67400.0,27.1526,27.1726,27.146,27.166,67400.0
2010-09-13 15:45:00,40.73,40.75,40.71,40.74,48500.0,27.1726,27.186,27.1593,27.1793,48500.0
2010-09-13 15:50:00,40.74,40.74,40.71,40.73,63800.0,27.1793,27.1793,27.1593,27.1726,63800.0
2010-09-13 15:55:00,40.73,40.74,40.64,40.66,202900.0,27.1726,27.1793,27.1126,27.1259,202900.0
2010-09-14 09:30:00,39.3,39.37,38.74,38.79,342200.0,26.2186,26.2653,25.845,25.8784,342200.0
2010-09-14 09:35:00,38.79,39.25,38.61,39.25,290300.0,25.8784,26.1853,25.7583,26.1853,290300.0
2010-09-14 09:40:00,39.24,39.6,39.16,39.4,347100.0,26.1786,26.4188,26.1252,26.2853,347100.0
2010-09-14 09:45:00,39.39,39.5,39.24,39.4,230800.0,26.2787,26.3521,26.1786,26.2853,230800.0
2010-09-14 09:50:00,39.42,39.55,39.31,39.44,178900.0,26.2987,26.3854,26.2253,26.312,178900.0
2010-09-14 09:55:00,39.46,39.47,39.17,39.32,178400.0,26.3254,26.332,26.1319,26.232,178400.0
2010-09-14 10:00:00,39.33,39.5,39.21,39.44,166500.0,26.2386,26.3521,26.1586,26.312,166500.0
2010-09-14 10:05:00,39.44,39.68,39.44,39.53,194200.0,26.312,26.4721,26.312,26.3721,194200.0
2010-09-14 10:10:00,39.53,39.67,39.47,39.49,100600.0,26.3721,26.4655,26.332,26.3454,100600.0
2010-09-14 10:15:00,39.49,39.62,39.47,39.62,57400.0,26.3454,26.4321,26.332,26.4321,57400.0
2010-09-14 10:20:00,39.62,39.74,39.57,39.61,100700.0,26.4321,26.5122,26.3988,26.4254,100700.0
2010-09-14 10:25:00,39.61,39.69,39.52,39.6,67000.0,26.4254,26.4788,26.3654,26.4188,67000.0
2010-09-14 10:30:00,39.6,39.66,39.54,39.57,81000.0,26.4188,26.4588,26.3787,26.3988,81000.0
2010-09-14 10:35:00,39.57,39.7,39.56,39.59,65600.0,26.3988,26.4855,26.3921,26.4121,65600.0
2010-09-14 10:40:00,39.59,39.69,39.57,39.66,47500.0,26.4121,26.4788,26.3988,26.4588,47500.0
2010-09-14 10:45:00,39.66,39.78,39.66,39.69,91700.0,26.4588,26.5389,26.4588,26.4788,91700.0
2010-09-14 10:50:00,39.7,39.73,39.65,39.71,39200.0,26.4855,26.5055,26.4521,26.4922,39200.0
2010-09-14 10:55:00,39.72,39.74,39.58,39.61,53900.0,26.4988,26.5122,26.4054,26.4254,53900.0
2010-09-14 11:00:00,39.61,39.67,39.56,39.62,53100.0,26.4254,26.4655,26.3921,26.4321,53100.0
2010-09-14 11:05:00,39.62,39.75,39.61,39.69,57200.0,26.4321,26.5188,26.4254,26.4788,57200.0
2010-09-14 11:10:00,39.69,39.75,39.64,39.72,36200.0,26.4788,26.5188,26.4455,26.4988,36200.0
2010-09-14 11:15:00,39.72,39.74,39.67,39.68,33600.0,26.4988,26.5122,26.4655,26.4721,33600.0
2010-09-14 11:20:00,39.67,39.67,39.6,39.63,72100.0,26.4655,26.4655,26.4188,26.4388,72100.0
2010-09-14 11:25:00,39.63,39.66,39.6,39.64,34600.0,26.4388,26.4588,26.4188,26.4455,34600.0
2010-09-14 11:30:00,39.65,39.73,39.63,39.68,135100.0,26.4521,26.5055,26.4388,26.4721,135100.0
2010-09-14 11:35:00,39.69,39.69,39.59,39.66,48100.0,26.4788,26.4788,26.4121,26.4588,48100.0
2010-09-14 11:40:00,39.67,39.76,39.67,39.72,52700.0,26.4655,26.5255,26.4655,26.4988,52700.0
2010-09-14 11:45:00,39.72,39.85,39.72,39.79,59600.0,26.4988,26.5856,26.4988,26.5455,59600.0
2010-09-14 11:50:00,39.79,39.83,39.08,39.58,22300.0,26.5455,26.5722,26.0719,26.4054,22300.0
2010-09-14 11:55:00,39.9,40.05,38.05,39.95,229700.0,26.6189,26.719,25.3847,26.6523,229700.0
2010-09-14 12:00:00,39.95,39.98,39.9,39.92,61500.0,26.6523,26.6723,26.6189,26.6323,61500.0
2010-09-14 12:05:00,39.92,39.93,39.85,39.86,74200.0,26.6323,26.6389,26.5856,26.5922,74200.0
2010-09-14 12:10:00,39.87,39.87,39.73,39.75,92000.0,26.5989,26.5989,26.5055,26.5188,92000.0
2010-09-14 12:15:00,39.74,39.74,39.61,39.65,92700.0,26.5122,26.5122,26.4254,26.4521,92700.0
2010-09-14 12:20:00,39.66,39.73,39.65,39.66,46300.0,26.4588,26.5055,26.4521,26.4588,46300.0
2010-09-14 12:25:00,39.67,39.71,39.6,39.68,33200.0,26.4655,26.4922,26.4188,26.4721,33200.0
2010-09-14 12:30:00,39.68,39.69,39.55,39.6,61600.0,26.4721,26.4788,26.3854,26.4188,61600.0
2010-09-14 12:35:00,39.61,39.66,39.57,39.58,63300.0,26.4254,26.4588,26.3988,26.4054,63300.0
2010-09-14 12:40:00,39.58,39.59,39.44,39.52,102700.0,26.4054,26.4121,26.312,26.3654,102700.0
2010-09-14 12:45:00,39.51,39.52,39.39,39.43,86600.0,26.3587,26.3654,26.2787,26.3054,86600.0
2010-09-14 12:50:00,39.44,39.47,39.31,39.37,75200.0,26.312,26.332,26.2253,26.2653,75200.0
2010-09-14 12:55:00,39.37,39.49,39.35,39.48,79400.0,26.2653,26.3454,26.252,26.3387,79400.0
2010-09-14 13:00:00,39.49,39.54,39.46,39.51,28200.0,26.3454,26.3787,26.3254,26.3587,28200.0
2010-09-14 13:05:00,39.51,39.52,39.48,39.49,18800.0,26.3587,26.3654,26.3387,26.3454,18800.0
2010-09-14 13:10:00,39.5,39.55,39.49,39.52,26000.0,26.3521,26.3854,26.3454,26.3654,26000.0
2010-09-14 13:15:00,39.51,39.53,39.45,39.53,35800.0,26.3587,26.3721,26.3187,26.3721,35800.0
2010-09-14 13:20:00,39.54,39.54,39.43,39.49,20500.0,26.3787,26.3787,26.3054,26.3454,20500.0
2010-09-14 13:25:00,39.5,39.51,39.41,39.45,48400.0,26.3521,26.3587,26.292,26.3187,48400.0
2010-09-14 13:30:00,39.45,39.51,39.44,39.48,44500.0,26.3187,26.3587,26.312,26.3387,44500.0
2010-09-14 13:35:00,39.48,39.56,39.46,39.5,34600.0,26.3387,26.3921,26.3254,26.3521,34600.0
2010-09-14 13:40:00,39.5,39.56,39.5,39.51,25900.0,26.3521,26.3921,26.3521,26.3587,25900.0
2010-09-14 13:45:00,39.51,39.51,39.44,39.47,32000.0,26.3587,26.3587,26.312,26.332,32000.0
2010-09-14 13:50:00,39.47,39.5,39.44,39.45,28700.0,26.332,26.3521,26.312,26.3187,28700.0
2010-09-14 13:55:00,39.46,39.53,39.43,39.53,38800.0,26.3254,26.3721,26.3054,26.3721,38800.0
2010-09-14 14:00:00,39.53,39.66,39.5,39.66,60800.0,26.3721,26.4588,26.3521,26.4588,60800.0
2010-09-14 14:05:00,39.66,39.7,39.61,39.62,43700.0,26.4588,26.4855,26.4254,26.4321,43700.0
2010-09-14 14:10:00,39.63,39.64,39.59,39.62,37700.0,26.4388,26.4455,26.4121,26.4321,37700.0
2010-09-14 14:15:00,39.62,39.68,39.62,39.65,21100.0,26.4321,26.4721,26.4321,26.4521,21100.0
2010-09-14 14:20:00,39.64,39.65,39.6,39.63,16200.0,26.4455,26.4521,26.4188,26.4388,16200.0
2010-09-14 14:25:00,39.63,39.63,39.55,39.63,23300.0,26.4388,26.4388,26.3854,26.4388,23300.0
2010-09-14 14:30:00,39.63,39.63,39.57,39.58,20400.0,26.4388,26.4388,26.3988,26.4054,20400.0
2010-09-14 14:35:00,39.59,39.72,39.58,39.72,29500.0,26.4121,26.4988,26.4054,26.4988,29500.0
2010-09-14 14:40:00,39.73,39.78,39.7,39.72,37700.0,26.5055,26.5389,26.4855,26.4988,37700.0
2010-09-14 14:45:00,39.72,39.75,39.71,39.74,24800.0,26.4988,26.5188,26.4922,26.5122,24800.0
2010-09-14 14:50:00,39.73,39.76,39.71,39.74,33700.0,26.5055,26.5255,26.4922,26.5122,33700.0
2010-09-14 14:55:00,39.75,39.76,39.73,39.75,13500.0,26.5188,26.5255,26.5055,26.5188,13500.0
2010-09-14 15:00:00,39.74,39.77,39.72,39.76,30500.0,26.5122,26.5322,26.4988,26.5255,30500.0
2010-09-14 15:05:00,39.76,39.76,39.72,39.75,20800.0,26.5255,26.5255,26.4988,26.5188,20800.0
2010-09-14 15:10:00,39.74,39.75,39.72,39.72,29000.0,26.5122,26.5188,26.4988,26.4988,29000.0
2010-09-14 15:15:00,39.72,39.72,39.68,39.69,48600.0,26.4988,26.4988,26.4721,26.4788,48600.0
2010-09-14 15:20:00,39.7,39.74,39.69,39.72,59200.0,26.4855,26.5122,26.4788,26.4988,59200.0
2010-09-14 15:25:00,39.71,39.72,39.69,39.69,32500.0,26.4922,26.4988,26.4788,26.4788,32500.0
2010-09-14 15:30:00,39.69,39.71,39.68,39.68,54100.0,26.4788,26.4922,26.4721,26.4721,54100.0
2010-09-14 15:35:00,39.69,39.69,39.66,39.66,98200.0,26.4788,26.4788,26.4588,26.4588,98200.0
2010-09-14 15:40:00,39.66,39.66,39.47,39.49,131900.0,26.4588,26.4588,26.332,26.3454,131900.0
2010-09-14 15:45:00,39.49,39.54,39.45,39.5,118600.0,26.3454,26.3787,26.3187,26.3521,118600.0
2010-09-14 15:50:00,39.5,39.5,39.4,39.47,155000.0,26.3521,26.3521,26.2853,26.332,155000.0
2010-09-14 15:55:00,39.45,39.48,39.4,39.42,420600.0,26.3187,26.3387,26.2853,26.2987,420600.0
2010-09-15 09:30:00,39.14,39.21,39.03,39.17,135400.0,26.1119,26.1586,26.0385,26.1319,135400.0
2010-09-15 09:35:00,39.17,39.18,39.05,39.07,74500.0,26.1319,26.1386,26.0518,26.0652,74500.0
2010-09-15 09:40:00,39.07,39.2,39.02,39.2,90000.0,26.0652,26.1519,26.0318,26.1519,90000.0
2010-09-15 09:45:00,39.19,39.32,39.08,39.31,111100.0,26.1452,26.232,26.0719,26.2253,111100.0
2010-09-15 09:50:00,39.31,39.33,39.26,39.31,60100.0,26.2253,26.2386,26.1919,26.2253,60100.0
2010-09-15 09:55:00,39.32,39.37,39.28,39.36,41100.0,26.232,26.2653,26.2053,26.2587,41100.0
2010-09-15 10:00:00,39.37,39.41,39.22,39.23,62400.0,26.2653,26.292,26.1653,26.1719,62400.0
2010-09-15 10:05:00,39.23,39.31,39.2,39.27,106900.0,26.1719,26.2253,26.1519,26.1986,106900.0
2010-09-15 10:10:00,39.27,39.3,39.18,39.23,72900.0,26.1986,26.2186,26.1386,26.1719,72900.0
2010-09-15 10:15:00,39.24,39.32,39.21,39.24,71300.0,26.1786,26.232,26.1586,26.1786,71300.0
2010-09-15 10:20:00,39.24,39.33,39.22,39.3,65900.0,26.1786,26.2386,26.1653,26.2186,65900.0
2010-09-15 10:25:00,39.3,39.34,39.22,39.24,38400.0,26.2186,26.2453,26.1653,26.1786,38400.0
2010-09-15 10:30:00,39.25,39.32,39.24,39.25,47500.0,26.1853,26.232,26.1786,26.1853,47500.0
2010-09-15 10:35:00,39.25,39.33,39.23,39.3,52700.0,26.1853,26.2386,26.1719,26.2186,52700.0
2010-09-15 10:40:00,39.3,39.39,39.3,39.39,35500.0,26.2186,26.2787,26.2186,26.2787,35500.0
2010-09-15 10:45:00,39.39,39.39,39.27,39.28,50100.0,26.2787,26.2787,26.1986,26.2053,50100.0
2010-09-15 10:50:00,39.28,39.28,39.15,39.2,30400.0,26.2053,26.2053,26.1186,26.1519,30400.0
2010-09-15 10:55:00,39.2,39.28,39.17,39.27,33500.0,26.1519,26.2053,26.1319,26.1986,33500.0
2010-09-15 11:00:00,39.29,39.29,39.13,39.16,37000.0,26.212,26.212,26.1052,26.1252,37000.0
2010-09-15 11:05:00,39.15,39.17,39.09,39.12,31600.0,26.1186,26.1319,26.0785,26.0985,31600.0
2010-09-15 11:10:00,39.13,39.14,39.07,39.07,31000.0,26.1052,26.1119,26.0652,26.0652,31000.0
2010-09-15 11:15:00,39.07,39.13,39.04,39.11,64000.0,26.0652,26.1052,26.0452,26.0919,64000.0
2010-09-15 11:20:00,39.11,39.14,39.09,39.09,30800.0,26.0919,26.1119,26.0785,26.0785,30800.0
2010-09-15 11:25:00,39.09,39.11,39.07,39.1,25100.0,26.0785,26.0919,26.0652,26.0852,25100.0
2010-09-15 11:30:00,39.09,39.14,39.06,39.12,33600.0,26.0785,26.1119,26.0585,26.0985,33600.0
2010-09-15 11:35:00,39.12,39.19,39.09,39.09,31300.0,26.0985,26.1452,26.0785,26.0785,31300.0
2010-09-15 11:40:00,39.1,39.14,39.1,39.11,12600.0,26.0852,26.1119,26.0852,26.0919,12600.0
2010-09-15 11:45:00,39.11,39.13,39.08,39.12,18000.0,26.0919,26.1052,26.0719,26.0985,18000.0
2010-09-15 11:50:00,39.12,39.17,39.11,39.16,25100.0,26.0985,26.1319,26.0919,26.1252,25100.0
2010-09-15 11:55:00,39.17,39.19,39.14,39.16,12800.0,26.1319,26.1452,26.1119,26.1252,12800.0
2010-09-15 12:00:00,39.16,39.23,39.15,39.21,19900.0,26.1252,26.1719,26.1186,26.1586,19900.0
2010-09-15 12:05:00,39.21,39.22,39.16,39.16,12400.0,26.1586,26.1653,26.1252,26.1252,12400.0
2010-09-15 12:10:00,39.15,39.22,39.15,39.18,15300.0,26.1186,26.1653,26.1186,26.1386,15300.0
2010-09-15 12:15:00,39.18,39.19,39.11,39.12,18000.0,26.1386,26.1452,26.0919,26.0985,18000.0
2010-09-15 12:20:00,39.13,39.17,39.12,39.16,22700.0,26.1052,26.1319,26.0985,26.1252,22700.0
2010-09-15 12:25:00,39.16,39.17,39.12,39.13,20100.0,26.1252,26.1319,26.0985,26.1052,20100.0
2010-09-15 12:30:00,39.14,39.19,39.13,39.17,13700.0,26.1119,26.1452,26.1052,26.1319,13700.0
2010-09-15 12:35:00,39.17,39.19,39.16,39.17,17200.0,26.1319,26.1452,26.1252,26.1319,17200.0
2010-09-15 12:40:00,39.17,39.17,39.11,39.11,23600.0,26.1319,26.1319,26.0919,26.0919,23600.0
2010-09-15 12:45:00,39.11,39.12,39.07,39.11,22500.0,26.0919,26.0985,26.0652,26.0919,22500.0
2010-09-15 12:50:00,39.11,39.12,39.09,39.1,23300.0,26.0919,26.0985,26.0785,26.0852,23300.0
2010-09-15 12:55:00,39.11,39.13,39.1,39.12,17800.0,26.0919,26.1052,26.0852,26.0985,17800.0
2010-09-15 13:00:00,39.12,39.15,39.11,39.14,19100.0,26.0985,26.1186,26.0919,26.1119,19100.0
2010-09-15 13:05:00,39.13,39.14,39.11,39.13,15600.0,26.1052,26.1119,26.0919,26.1052,15600.0
2010-09-15 13:10:00,39.14,39.14,39.1,39.12,18600.0,26.1119,26.1119,26.0852,26.0985,18600.0
2010-09-15 13:15:00,39.12,39.14,39.12,39.14,23500.0,26.0985,26.1119,26.0985,26.1119,23500.0
2010-09-15 13:20:00,39.14,39.14,39.11,39.12,15000.0,26.1119,26.1119,26.0919,26.0985,15000.0
2010-09-15 13:25:00,39.11,39.14,39.1,39.13,13800.0,26.0919,26.1119,26.0852,26.1052,13800.0
2010-09-15 13:30:00,39.12,39.13,39.1,39.1,40800.0,26.0985,26.1052,26.0852,26.0852,40800.0
2010-09-15 13:35:00,39.1,39.11,39.09,39.1,40300.0,26.0852,26.0919,26.0785,26.0852,40300.0
2010-09-15 13:40:00,39.11,39.12,39.09,39.11,37700.0,26.0919,26.0985,26.0785,26.0919,37700.0
2010-09-15 13:45:00,39.1,39.12,39.1,39.1,17800.0,26.0852,26.0985,26.0852,26.0852,17800.0
2010-09-15 13:50:00,39.11,39.14,39.1,39.12,52700.0,26.0919,26.1119,26.0852,26.0985,52700.0
2010-09-15 13:55:00,39.1,39.14,39.1,39.13,36500.0,26.0852,26.1119,26.0852,26.1052,36500.0
2010-09-15 14:00:00,39.13,39.18,39.12,39.15,51700.0,26.1052,26.1386,26.0985,26.1186,51700.0
2010-09-15 14:05:00,39.15,39.2,39.13,39.14,27500.0,26.1186,26.1519,26.1052,26.1119,27500.0
2010-09-15 14:10:00,39.14,39.14,39.11,39.12,22000.0,26.1119,26.1119,26.0919,26.0985,22000.0
2010-09-15 14:15:00,39.12,39.12,39.1,39.1,67800.0,26.0985,26.0985,26.0852,26.0852,67800.0
2010-09-15 14:20:00,39.1,39.15,39.1,39.15,31100.0,26.0852,26.1186,26.0852,26.1186,31100.0
2010-09-15 14:25:00,39.15,39.16,39.1,39.1,50800.0,26.1186,26.1252,26.0852,26.0852,50800.0
2010-09-15 14:30:00,39.1,39.15,39.08,39.1,109600.0,26.0852,26.1186,26.0719,26.0852,109600.0
2010-09-15 14:35:00,39.11,39.15,39.09,39.13,83300.0,26.0919,26.1186,26.0785,26.1052,83300.0
2010-09-15 14:40:00,39.13,39.14,39.08,39.12,41800.0,26.1052,26.1119,26.0719,26.0985,41800.0
2010-09-15 14:45:00,39.12,39.15,39.11,39.12,21800.0,26.0985,26.1186,26.0919,26.0985,21800.0
2010-09-15 14:50:00,39.12,39.12,39.06,39.09,41400.0,26.0985,26.0985,26.0585,26.0785,41400.0
2010-09-15 14:55:00,39.09,39.1,39.08,39.08,23000.0,26.0785,26.0852,26.0719,26.0719,23000.0
2010-09-15 15:00:00,39.09,39.12,39.07,39.11,36200.0,26.0785,26.0985,26.0652,26.0919,36200.0
2010-09-15 15:05:00,39.11,39.12,39.09,39.12,24500.0,26.0919,26.0985,26.0785,26.0985,24500.0
2010-09-15 15:10:00,39.12,39.15,39.11,39.12,29500.0,26.0985,26.1186,26.0919,26.0985,29500.0
2010-09-15 15:15:00,39.12,39.13,39.1,39.12,26800.0,26.0985,26.1052,26.0852,26.0985,26800.0
2010-09-15 15:20:00,39.12,39.16,39.09,39.16,46300.0,26.0985,26.1252,26.0785,26.1252,46300.0
2010-09-15 15:25:00,39.16,39.25,39.14,39.24,80600.0,26.1252,26.1853,26.1119,26.1786,80600.0
2010-09-15 15:30:00,39.24,39.26,39.21,39.21,73800.0,26.1786,26.1919,26.1586,26.1586,73800.0
2010-09-15 15:35:00,39.2,39.23,39.16,39.2,85100.0,26.1519,26.1719,26.1252,26.1519,85100.0
2010-09-15 15:40:00,39.19,39.2,39.12,39.12,58500.0,26.1452,26.1519,26.0985,26.0985,58500.0
2010-09-15 15:45:00,39.13,39.18,39.12,39.18,66300.0,26.1052,26.1386,26.0985,26.1386,66300.0
2010-09-15 15:50:00,39.17,39.24,39.17,39.24,54600.0,26.1319,26.1786,26.1319,26.1786,54600.0
2010-09-15 15:55:00,39.24,39.27,39.22,39.26,172400.0,26.1786,26.1986,26.1653,26.1919,172400.0
2010-09-16 09:30:00,39.01,39.25,38.92,39.24,90100.0,26.0252,26.1853,25.9651,26.1786,90100.0
2010-09-16 09:35:00,39.22,39.45,39.19,39.35,54300.0,26.1653,26.3187,26.1452,26.252,54300.0
2010-09-16 09:40:00,39.35,39.43,39.25,39.25,30700.0,26.252,26.3054,26.1853,26.1853,30700.0
2010-09-16 09:45:00,39.25,39.25,39.13,39.18,32100.0,26.1853,26.1853,26.1052,26.1386,32100.0
2010-09-16 09:50:00,39.18,39.23,39.18,39.23,23000.0,26.1386,26.1719,26.1386,26.1719,23000.0
2010-09-16 09:55:00,39.23,39.24,39.16,39.16,23300.0,26.1719,26.1786,26.1252,26.1252,23300.0
2010-09-16 10:00:00,39.16,39.33,39.07,39.32,83200.0,26.1252,26.2386,26.0652,26.232,83200.0
2010-09-16 10:05:00,39.32,39.38,39.29,39.37,30200.0,26.232,26.272,26.212,26.2653,30200.0
2010-09-16 10:10:00,39.36,39.4,39.33,39.37,30000.0,26.2587,26.2853,26.2386,26.2653,30000.0
2010-09-16 10:15:00,39.38,39.38,39.27,39.3,32200.0,26.272,26.272,26.1986,26.2186,32200.0
2010-09-16 10:20:00,39.29,39.48,39.29,39.48,37200.0,26.212,26.3387,26.212,26.3387,37200.0
2010-09-16 10:25:00,39.49,39.53,39.4,39.4,48700.0,26.3454,26.3721,26.2853,26.2853,48700.0
2010-09-16 10:30:00,39.41,39.41,39.32,39.35,36400.0,26.292,26.292,26.232,26.252,36400.0
2010-09-16 10:35:00,39.35,39.41,39.28,39.28,29200.0,26.252,26.292,26.2053,26.2053,29200.0
2010-09-16 10:40:00,39.28,39.36,39.26,39.36,27600.0,26.2053,26.2587,26.1919,26.2587,27600.0
2010-09-16 10:45:00,39.35,39.4,39.33,39.37,26300.0,26.252,26.2853,26.2386,26.2653,26300.0
2010-09-16 10:50:00,39.37,39.44,39.36,39.39,10900.0,26.2653,26.312,26.2587,26.2787,10900.0
2010-09-16 10:55:00,39.4,39.43,39.32,39.32,13700.0,26.2853,26.3054,26.232,26.232,13700.0
2010-09-16 11:00:00,39.32,39.43,39.32,39.41,30800.0,26.232,26.3054,26.232,26.292,30800.0
2010-09-16 11:05:00,39.41,39.42,39.36,39.37,13800.0,26.292,26.2987,26.2587,26.2653,13800.0
2010-09-16 11:10:00,39.36,39.36,39.3,39.33,14000.0,26.2587,26.2587,26.2186,26.2386,14000.0
2010-09-16 11:15:00,39.34,39.41,39.33,39.39,19600.0,26.2453,26.292,26.2386,26.2787,19600.0
2010-09-16 11:20:00,39.39,39.41,39.32,39.41,14500.0,26.2787,26.292,26.232,26.292,14500.0
2010-09-16 11:25:00,39.4,39.43,39.33,39.36,27200.0,26.2853,26.3054,26.2386,26.2587,27200.0
2010-09-16 11:30:00,39.36,39.36,39.27,39.3,15000.0,26.2587,26.2587,26.1986,26.2186,15000.0
2010-09-16 11:35:00,39.31,39.32,39.27,39.31,13300.0,26.2253,26.232,26.1986,26.2253,13300.0
2010-09-16 11:40:00,39.3,39.31,39.25,39.25,13000.0,26.2186,26.2253,26.1853,26.1853,13000.0
2010-09-16 11:45:00,39.25,39.27,39.23,39.24,23700.0,26.1853,26.1986,26.1719,26.1786,23700.0
2010-09-16 11:50:00,39.24,39.25,39.19,39.23,21200.0,26.1786,26.1853,26.1452,26.1719,21200.0
2010-09-16 11:55:00,39.24,39.25,39.2,39.2,12800.0,26.1786,26.1853,26.1519,26.1519,12800.0
2010-09-16 12:00:00,39.2,39.24,39.2,39.22,14800.0,26.1519,26.1786,26.1519,26.1653,14800.0
2010-09-16 12:05:00,39.22,39.22,39.19,39.19,29100.0,26.1653,26.1653,26.1452,26.1452,29100.0
2010-09-16 12:10:00,39.19,39.19,39.15,39.18,22900.0,26.1452,26.1452,26.1186,26.1386,22900.0
2010-09-16 12:15:00,39.18,39.22,39.17,39.22,22500.0,26.1386,26.1653,26.1319,26.1653,22500.0
2010-09-16 12:20:00,39.22,39.22,39.15,39.16,37700.0,26.1653,26.1653,26.1186,26.1252,37700.0
2010-09-16 12:25:00,39.16,39.2,39.16,39.18,21700.0,26.1252,26.1519,26.1252,26.1386,21700.0
2010-09-16 12:30:00,39.17,39.18,39.13,39.14,22100.0,26.1319,26.1386,26.1052,26.1119,22100.0
2010-09-16 12:35:00,39.14,39.15,39.09,39.09,58000.0,26.1119,26.1186,26.0785,26.0785,58000.0
2010-09-16 12:40:00,39.1,39.13,39.09,39.1,39000.0,26.0852,26.1052,26.0785,26.0852,39000.0
2010-09-16 12:45:00,39.1,39.1,39.05,39.07,45600.0,26.0852,26.0852,26.0518,26.0652,45600.0
2010-09-16 12:50:00,39.06,39.07,39.05,39.06,26200.0,26.0585,26.0652,26.0518,26.0585,26200.0
2010-09-16 12:55:00,39.07,39.12,39.06,39.1,32500.0,26.0652,26.0985,26.0585,26.0852,32500.0
2010-09-16 13:00:00,39.1,39.11,39.06,39.1,16200.0,26.0852,26.0919,26.0585,26.0852,16200.0
2010-09-16 13:05:00,39.11,39.12,39.09,39.12,17300.0,26.0919,26.0985,26.0785,26.0985,17300.0
2010-09-16 13:10:00,39.11,39.15,39.08,39.11,19400.0,26.0919,26.1186,26.0719,26.0919,19400.0
2010-09-16 13:15:00,39.11,39.12,39.05,39.07,14700.0,26.0919,26.0985,26.0518,26.0652,14700.0
2010-09-16 13:20:00,39.08,39.08,39.05,39.06,19300.0,26.0719,26.0719,26.0518,26.0585,19300.0
2010-09-16 13:25:00,39.06,39.09,39.05,39.05,34700.0,26.0585,26.0785,26.0518,26.0518,34700.0
2010-09-16 13:30:00,39.05,39.06,39.02,39.03,18900.0,26.0518,26.0585,26.0318,26.0385,18900.0
2010-09-16 13:35:00,39.02,39.03,39.01,39.02,9200.0,26.0318,26.0385,26.0252,26.0318,9200.0
2010-09-16 13:40:00,39.02,39.04,38.99,39.04,62600.0,26.0318,26.0452,26.0118,26.0452,62600.0
2010-09-16 13:45:00,39.03,39.04,38.98,39.0,32600.0,26.0385,26.0452,26.0051,26.0185,32600.0
2010-09-16 13:50:00,39.0,39.0,38.97,38.99,11100.0,26.0185,26.0185,25.9985,26.0118,11100.0
2010-09-16 13:55:00,38.98,38.99,38.96,38.97,35800.0,26.0051,26.0118,25.9918,25.9985,35800.0
2010-09-16 14:00:00,38.98,39.09,38.97,39.01,70900.0,26.0051,26.0785,25.9985,26.0252,70900.0
2010-09-16 14:05:00,39.02,39.05,39.0,39.01,41100.0,26.0318,26.0518,26.0185,26.0252,41100.0
2010-09-16 14:10:00,39.02,39.05,39.0,39.05,41200.0,26.0318,26.0518,26.0185,26.0518,41200.0
2010-09-16 14:15:00,39.04,39.07,38.97,38.99,72500.0,26.0452,26.0652,25.9985,26.0118,72500.0
2010-09-16 14:20:00,38.99,39.0,38.97,39.0,39600.0,26.0118,26.0185,25.9985,26.0185,39600.0
2010-09-16 14:25:00,39.0,39.01,38.97,38.99,59700.0,26.0185,26.0252,25.9985,26.0118,59700.0
2010-09-16 14:30:00,38.99,39.01,38.98,39.0,26200.0,26.0118,26.0252,26.0051,26.0185,26200.0
2010-09-16 14:35:00,39.0,39.02,38.98,39.0,40600.0,26.0185,26.0318,26.0051,26.0185,40600.0
2010-09-16 14:40:00,39.01,39.02,38.98,38.99,37300.0,26.0252,26.0318,26.0051,26.0118,37300.0
2010-09-16 14:45:00,38.99,39.0,38.99,39.0,9100.0,26.0118,26.0185,26.0118,26.0185,9100.0
2010-09-16 14:50:00,39.0,39.0,38.98,39.0,25000.0,26.0185,26.0185,26.0051,26.0185,25000.0
2010-09-16 14:55:00,39.0,39.0,38.98,39.0,42400.0,26.0185,26.0185,26.0051,26.0185,42400.0
2010-09-16 15:00:00,39.0,39.0,38.98,39.0,26500.0,26.0185,26.0185,26.0051,26.0185,26500.0
2010-09-16 15:05:00,39.0,39.0,38.98,38.99,40000.0,26.0185,26.0185,26.0051,26.0118,40000.0
2010-09-16 15:10:00,39.0,39.0,38.97,38.98,45000.0,26.0185,26.0185,25.9985,26.0051,45000.0
2010-09-16 15:15:00,38.98,38.98,38.95,38.96,118500.0,26.0051,26.0051,25.9851,25.9918,118500.0
2010-09-16 15:20:00,38.96,38.97,38.9,38.91,101700.0,25.9918,25.9985,25.9518,25.9584,101700.0
2010-09-16 15:25:00,38.92,38.96,38.9,38.95,67000.0,25.9651,25.9918,25.9518,25.9851,67000.0
2010-09-16 15:30:00,38.96,38.99,38.9,38.91,127500.0,25.9918,26.0118,25.9518,25.9584,127500.0
2010-09-16 15:35:00,38.91,38.96,38.9,38.96,58000.0,25.9584,25.9918,25.9518,25.9918,58000.0
2010-09-16 15:40:00,38.96,38.98,38.94,38.95,92100.0,25.9918,26.0051,25.9785,25.9851,92100.0
2010-09-16 15:45:00,38.95,38.95,38.9,38.91,72100.0,25.9851,25.9851,25.9518,25.9584,72100.0
2010-09-16 15:50:00,38.92,38.95,38.89,38.89,177900.0,25.9651,25.9851,25.9451,25.9451,177900.0
2010-09-16 15:55:00,38.89,38.93,38.89,38.93,191800.0,25.9451,25.9718,25.9451,25.9718,191800.0
2010-09-17 09:30:00,39.0,39.03,38.93,38.94,411700.0,26.0185,26.0385,25.9718,25.9785,411700.0
2010-09-17 09:35:00,38.95,39.13,38.95,39.02,24400.0,25.9851,26.1052,25.9851,26.0318,24400.0
2010-09-17 09:40:00,38.98,39.06,38.95,38.97,12900.0,26.0051,26.0585,25.9851,25.9985,12900.0
2010-09-17 09:45:00,38.96,39.01,38.9,38.95,27700.0,25.9918,26.0252,25.9518,25.9851,27700.0
2010-09-17 09:50:00,38.95,38.95,38.75,38.76,37400.0,25.9851,25.9851,25.8517,25.8584,37400.0
2010-09-17 09:55:00,38.76,38.85,38.66,38.69,35400.0,25.8584,25.9184,25.7917,25.8117,35400.0
2010-09-17 10:00:00,38.7,38.7,38.55,38.63,58600.0,25.8183,25.8183,25.7183,25.7716,58600.0
2010-09-17 10:05:00,38.64,38.68,38.57,38.62,52900.0,25.7783,25.805,25.7316,25.765,52900.0
2010-09-17 10:10:00,38.63,38.66,38.55,38.66,29000.0,25.7716,25.7917,25.7183,25.7917,29000.0
2010-09-17 10:15:00,38.65,38.7,38.63,38.7,16800.0,25.785,25.8183,25.7716,25.8183,16800.0
2010-09-17 10:20:00,38.7,38.74,38.65,38.65,22100.0,25.8183,25.845,25.785,25.785,22100.0
2010-09-17 10:25:00,38.66,38.73,38.63,38.67,24500.0,25.7917,25.8384,25.7716,25.7983,24500.0
2010-09-17 10:30:00,38.67,38.74,38.63,38.73,29000.0,25.7983,25.845,25.7716,25.8384,29000.0
2010-09-17 10:35:00,38.74,38.79,38.73,38.76,22500.0,25.845,25.8784,25.8384,25.8584,22500.0
2010-09-17 10:40:00,38.74,38.82,38.71,38.82,24900.0,25.845,25.8984,25.825,25.8984,24900.0
2010-09-17 10:45:00,38.82,38.91,38.81,38.9,34300.0,25.8984,25.9584,25.8917,25.9518,34300.0
2010-09-17 10:50:00,38.89,38.9,38.84,38.84,18900.0,25.9451,25.9518,25.9117,25.9117,18900.0
2010-09-17 10:55:00,38.85,38.93,38.85,38.93,32700.0,25.9184,25.9718,25.9184,25.9718,32700.0
2010-09-17 11:00:00,38.92,38.95,38.9,38.94,25400.0,25.9651,25.9851,25.9518,25.9785,25400.0
2010-09-17 11:05:00,38.93,39.02,38.93,39.01,23300.0,25.9718,26.0318,25.9718,26.0252,23300.0
2010-09-17 11:10:00,39.01,39.03,38.98,39.0,18200.0,26.0252,26.0385,26.0051,26.0185,18200.0
2010-09-17 11:15:00,39.0,39.01,38.93,38.93,15800.0,26.0185,26.0252,25.9718,25.9718,15800.0
2010-09-17 11:20:00,38.93,38.93,38.91,38.92,13800.0,25.9718,25.9718,25.9584,25.9651,13800.0
2010-09-17 11:25:00,38.93,38.93,38.8,38.83,27000.0,25.9718,25.9718,25.8851,25.9051,27000.0
2010-09-17 11:30:00,38.82,38.87,38.79,38.84,22500.0,25.8984,25.9318,25.8784,25.9117,22500.0
2010-09-17 11:35:00,38.85,38.85,38.75,38.78,23000.0,25.9184,25.9184,25.8517,25.8717,23000.0
2010-09-17 11:40:00,38.79,38.8,38.76,38.77,17800.0,25.8784,25.8851,25.8584,25.865,17800.0
2010-09-17 11:45:00,38.77,38.79,38.74,38.78,25400.0,25.865,25.8784,25.845,25.8717,25400.0
2010-09-17 11:50:00,38.78,38.86,38.77,38.85,13300.0,25.8717,25.9251,25.865,25.9184,13300.0
2010-09-17 11:55:00,38.85,38.86,38.79,38.79,14700.0,25.9184,25.9251,25.8784,25.8784,14700.0
2010-09-17 12:00:00,38.78,38.91,38.78,38.9,22900.0,25.8717,25.9584,25.8717,25.9518,22900.0
2010-09-17 12:05:00,38.91,38.93,38.89,38.92,32600.0,25.9584,25.9718,25.9451,25.9651,32600.0
2010-09-17 12:10:00,38.93,38.93,38.9,38.92,16900.0,25.9718,25.9718,25.9518,25.9651,16900.0
2010-09-17 12:15:00,38.92,38.92,38.91,38.92,5500.0,25.9651,25.9651,25.9584,25.9651,5500.0
2010-09-17 12:20:00,38.92,38.92,38.91,38.92,5100.0,25.9651,25.9651,25.9584,25.9651,5100.0
2010-09-17 12:25:00,38.92,38.94,38.9,38.9,16900.0,25.9651,25.9785,25.9518,25.9518,16900.0
2010-09-17 12:30:00,38.91,38.92,38.83,38.84,45700.0,25.9584,25.9651,25.9051,25.9117,45700.0
2010-09-17 12:35:00,38.84,38.85,38.81,38.82,18200.0,25.9117,25.9184,25.8917,25.8984,18200.0
2010-09-17 12:40:00,38.81,38.81,38.74,38.78,56500.0,25.8917,25.8917,25.845,25.8717,56500.0
2010-09-17 12:45:00,38.78,38.78,38.69,38.7,46500.0,25.8717,25.8717,25.8117,25.8183,46500.0
2010-09-17 12:50:00,38.7,38.71,38.66,38.69,17000.0,25.8183,25.825,25.7917,25.8117,17000.0
2010-09-17 12:55:00,38.69,38.71,38.65,38.65,26000.0,25.8117,25.825,25.785,25.785,26000.0
2010-09-17 13:00:00,38.66,38.71,38.65,38.7,36600.0,25.7917,25.825,25.785,25.8183,36600.0
2010-09-17 13:05:00,38.7,38.71,38.66,38.68,13500.0,25.8183,25.825,25.7917,25.805,13500.0
2010-09-17 13:10:00,38.69,38.7,38.67,38.69,8000.0,25.8117,25.8183,25.7983,25.8117,8000.0
2010-09-17 13:15:00,38.68,38.69,38.66,38.67,13100.0,25.805,25.8117,25.7917,25.7983,13100.0
2010-09-17 13:20:00,38.67,38.72,38.66,38.68,30600.0,25.7983,25.8317,25.7917,25.805,30600.0
2010-09-17 13:25:00,38.68,38.7,38.63,38.66,65400.0,25.805,25.8183,25.7716,25.7917,65400.0
2010-09-17 13:30:00,38.65,38.74,38.65,38.73,8700.0,25.785,25.845,25.785,25.8384,8700.0
2010-09-17 13:35:00,38.74,38.77,38.71,38.71,27800.0,25.845,25.865,25.825,25.825,27800.0
2010-09-17 13:40:00,38.71,38.74,38.67,38.67,32500.0,25.825,25.845,25.7983,25.7983,32500.0
2010-09-17 13:45:00,38.67,38.72,38.67,38.68,23200.0,25.7983,25.8317,25.7983,25.805,23200.0
2010-09-17 13:50:00,38.69,38.7,38.69,38.7,10500.0,25.8117,25.8183,25.8117,25.8183,10500.0
2010-09-17 13:55:00,38.7,38.71,38.69,38.7,6600.0,25.8183,25.825,25.8117,25.8183,6600.0
2010-09-17 14:00:00,38.7,38.71,38.69,38.69,11500.0,25.8183,25.825,25.8117,25.8117,11500.0
2010-09-17 14:05:00,38.69,38.7,38.65,38.67,20400.0,25.8117,25.8183,25.785,25.7983,20400.0
2010-09-17 14:10:00,38.67,38.69,38.66,38.67,15400.0,25.7983,25.8117,25.7917,25.7983,15400.0
2010-09-17 14:15:00,38.67,38.68,38.64,38.66,25000.0,25.7983,25.805,25.7783,25.7917,25000.0
2010-09-17 14:20:00,38.66,38.7,38.61,38.69,48300.0,25.7917,25.8183,25.7583,25.8117,48300.0
2010-09-17 14:25:00,38.68,38.7,38.64,38.68,25100.0,25.805,25.8183,25.7783,25.805,25100.0
2010-09-17 14:30:00,38.68,38.68,38.65,38.65,20400.0,25.805,25.805,25.785,25.785,20400.0
2010-09-17 14:35:00,38.65,38.66,38.63,38.66,29500.0,25.785,25.7917,25.7716,25.7917,29500.0
2010-09-17 14:40:00,38.66,38.72,38.65,38.7,34800.0,25.7917,25.8317,25.785,25.8183,34800.0
2010-09-17 14:45:00,38.69,38.7,38.68,38.69,17500.0,25.8117,25.8183,25.805,25.8117,17500.0
2010-09-17 14:50:00,38.69,38.69,38.67,38.68,10400.0,25.8117,25.8117,25.7983,25.805,10400.0
2010-09-17 14:55:00,38.69,38.7,38.67,38.68,13600.0,25.8117,25.8183,25.7983,25.805,13600.0
2010-09-17 15:00:00,38.69,38.7,38.68,38.7,43700.0,25.8117,25.8183,25.805,25.8183,43700.0
2010-09-17 15:05:00,38.69,38.71,38.69,38.7,49200.0,25.8117,25.825,25.8117,25.8183,49200.0
2010-09-17 15:10:00,38.7,38.7,38.62,38.64,70200.0,25.8183,25.8183,25.765,25.7783,70200.0
2010-09-17 15:15:00,38.63,38.69,38.63,38.65,33800.0,25.7716,25.8117,25.7716,25.785,33800.0
2010-09-17 15:20:00,38.65,38.67,38.64,38.67,28200.0,25.785,25.7983,25.7783,25.7983,28200.0
2010-09-17 15:25:00,38.67,38.67,38.61,38.61,34600.0,25.7983,25.7983,25.7583,25.7583,34600.0
2010-09-17 15:30:00,38.62,38.7,38.62,38.7,37900.0,25.765,25.8183,25.765,25.8183,37900.0
2010-09-17 15:35:00,38.7,38.73,38.69,38.69,66400.0,25.8183,25.8384,25.8117,25.8117,66400.0
2010-09-17 15:40:00,38.7,38.76,38.69,38.76,77100.0,25.8183,25.8584,25.8117,25.8584,77100.0
2010-09-17 15:45:00,38.76,38.82,38.75,38.76,138900.0,25.8584,25.8984,25.8517,25.8584,138900.0
2010-09-17 15:50:00,38.76,38.77,38.74,38.74,77100.0,25.8584,25.865,25.845,25.845,77100.0
2010-09-17 15:55:00,38.75,38.76,38.71,38.72,123000.0,25.8517,25.8584,25.825,25.8317,123000.0
2010-09-20 09:30:00,38.36,38.5,38.29,38.33,177500.0,25.5915,25.6849,25.5448,25.5715,177500.0
2010-09-20 09:35:00,38.33,38.34,38.09,38.21,83500.0,25.5715,25.5782,25.4114,25.4914,83500.0
2010-09-20 09:40:00,38.21,38.43,38.18,38.26,96900.0,25.4914,25.6382,25.4714,25.5248,96900.0
2010-09-20 09:45:00,38.25,38.34,38.18,38.33,43000.0,25.5181,25.5782,25.4714,25.5715,43000.0
2010-09-20 09:50:00,38.34,38.43,38.33,38.38,53100.0,25.5782,25.6382,25.5715,25.6049,53100.0
2010-09-20 09:55:00,38.38,38.44,38.33,38.37,34400.0,25.6049,25.6449,25.5715,25.5982,34400.0
2010-09-20 10:00:00,38.35,38.4,38.23,38.38,77300.0,25.5848,25.6182,25.5048,25.6049,77300.0
2010-09-20 10:05:00,38.38,38.48,38.31,38.42,86800.0,25.6049,25.6716,25.5582,25.6315,86800.0
2010-09-20 10:10:00,38.42,38.43,38.32,38.33,51400.0,25.6315,25.6382,25.5648,25.5715,51400.0
2010-09-20 10:15:00,38.34,38.41,38.34,38.41,33100.0,25.5782,25.6249,25.5782,25.6249,33100.0
2010-09-20 10:20:00,38.41,38.43,38.33,38.34,87000.0,25.6249,25.6382,25.5715,25.5782,87000.0
2010-09-20 10:25:00,38.35,38.37,38.24,38.25,46400.0,25.5848,25.5982,25.5115,25.5181,46400.0
2010-09-20 10:30:00,38.25,38.31,38.25,38.29,48100.0,25.5181,25.5582,25.5181,25.5448,48100.0
2010-09-20 10:35:00,38.29,38.3,38.21,38.22,58300.0,25.5448,25.5515,25.4914,25.4981,58300.0
2010-09-20 10:40:00,38.22,38.31,38.21,38.31,56100.0,25.4981,25.5582,25.4914,25.5582,56100.0
2010-09-20 10:45:00,38.31,38.34,38.27,38.32,22900.0,25.5582,25.5782,25.5315,25.5648,22900.0
2010-09-20 10:50:00,38.32,38.38,38.31,38.37,37400.0,25.5648,25.6049,25.5582,25.5982,37400.0
2010-09-20 10:55:00,38.37,38.44,38.37,38.44,42000.0,25.5982,25.6449,25.5982,25.6449,42000.0
2010-09-20 11:00:00,38.42,38.44,38.39,38.4,40500.0,25.6315,25.6449,25.6115,25.6182,40500.0
2010-09-20 11:05:00,38.39,38.45,38.39,38.44,60500.0,25.6115,25.6516,25.6115,25.6449,60500.0
2010-09-20 11:10:00,38.45,38.48,38.45,38.45,40600.0,25.6516,25.6716,25.6516,25.6516,40600.0
2010-09-20 11:15:00,38.44,38.49,38.43,38.49,32600.0,25.6449,25.6782,25.6382,25.6782,32600.0
2010-09-20 11:20:00,38.49,38.56,38.48,38.55,37300.0,25.6782,25.7249,25.6716,25.7183,37300.0
2010-09-20 11:25:00,38.54,38.62,38.54,38.61,26400.0,25.7116,25.765,25.7116,25.7583,26400.0
2010-09-20 11:30:00,38.6,38.65,38.6,38.63,18900.0,25.7516,25.785,25.7516,25.7716,18900.0
2010-09-20 11:35:00,38.63,38.63,38.61,38.62,19200.0,25.7716,25.7716,25.7583,25.765,19200.0
2010-09-20 11:40:00,38.62,38.64,38.6,38.63,22200.0,25.765,25.7783,25.7516,25.7716,22200.0
2010-09-20 11:45:00,38.64,38.67,38.62,38.62,23300.0,25.7783,25.7983,25.765,25.765,23300.0
2010-09-20 11:50:00,38.63,38.63,38.59,38.6,36000.0,25.7716,25.7716,25.745,25.7516,36000.0
2010-09-20 11:55:00,38.6,38.64,38.6,38.64,25600.0,25.7516,25.7783,25.7516,25.7783,25600.0
2010-09-20 12:00:00,38.64,38.64,38.56,38.56,56600.0,25.7783,25.7783,25.7249,25.7249,56600.0
2010-09-20 12:05:00,38.56,38.56,38.51,38.52,35300.0,25.7249,25.7249,25.6916,25.6983,35300.0
2010-09-20 12:10:00,38.52,38.53,38.49,38.5,37500.0,25.6983,25.7049,25.6782,25.6849,37500.0
2010-09-20 12:15:00,38.5,38.52,38.48,38.51,15600.0,25.6849,25.6983,25.6716,25.6916,15600.0
2010-09-20 12:20:00,38.52,38.54,38.49,38.49,17900.0,25.6983,25.7116,25.6782,25.6782,17900.0
2010-09-20 12:25:00,38.48,38.51,38.44,38.47,35900.0,25.6716,25.6916,25.6449,25.6649,35900.0
2010-09-20 12:30:00,38.46,38.51,38.45,38.5,24400.0,25.6582,25.6916,25.6516,25.6849,24400.0
2010-09-20 12:35:00,38.5,38.51,38.45,38.5,17100.0,25.6849,25.6916,25.6516,25.6849,17100.0
2010-09-20 12:40:00,38.51,38.51,38.48,38.5,8600.0,25.6916,25.6916,25.6716,25.6849,8600.0
2010-09-20 12:45:00,38.5,38.54,38.5,38.52,21500.0,25.6849,25.7116,25.6849,25.6983,21500.0
2010-09-20 12:50:00,38.51,38.53,38.48,38.53,17900.0,25.6916,25.7049,25.6716,25.7049,17900.0
2010-09-20 12:55:00,38.52,38.52,38.48,38.49,21200.0,25.6983,25.6983,25.6716,25.6782,21200.0
2010-09-20 13:00:00,38.49,38.49,38.42,38.43,31300.0,25.6782,25.6782,25.6315,25.6382,31300.0
2010-09-20 13:05:00,38.42,38.46,38.42,38.45,11000.0,25.6315,25.6582,25.6315,25.6516,11000.0
2010-09-20 13:10:00,38.45,38.46,38.41,38.41,13900.0,25.6516,25.6582,25.6249,25.6249,13900.0
2010-09-20 13:15:00,38.41,38.45,38.4,38.44,10800.0,25.6249,25.6516,25.6182,25.6449,10800.0
2010-09-20 13:20:00,38.44,38.48,38.43,38.47,13300.0,25.6449,25.6716,25.6382,25.6649,13300.0
2010-09-20 13:25:00,38.47,38.56,38.46,38.55,45000.0,25.6649,25.7249,25.6582,25.7183,45000.0
2010-09-20 13:30:00,38.55,38.56,38.52,38.55,9500.0,25.7183,25.7249,25.6983,25.7183,9500.0
2010-09-20 13:35:00,38.55,38.6,38.55,38.59,14000.0,25.7183,25.7516,25.7183,25.745,14000.0
2010-09-20 13:40:00,38.59,38.6,38.54,38.58,25300.0,25.745,25.7516,25.7116,25.7383,25300.0
2010-09-20 13:45:00,38.58,38.59,38.53,38.55,14100.0,25.7383,25.745,25.7049,25.7183,14100.0
2010-09-20 13:50:00,38.56,38.57,38.53,38.57,8600.0,25.7249,25.7316,25.7049,25.7316,8600.0
2010-09-20 13:55:00,38.57,38.63,38.57,38.59,14400.0,25.7316,25.7716,25.7316,25.745,14400.0
2010-09-20 14:00:00,38.59,38.59,38.56,38.57,16400.0,25.745,25.745,25.7249,25.7316,16400.0
2010-09-20 14:05:00,38.57,38.58,38.52,38.56,24900.0,25.7316,25.7383,25.6983,25.7249,24900.0
2010-09-20 14:10:00,38.57,38.57,38.53,38.57,14700.0,25.7316,25.7316,25.7049,25.7316,14700.0
2010-09-20 14:15:00,38.56,38.6,38.56,38.6,20200.0,25.7249,25.7516,25.7249,25.7516,20200.0
2010-09-20 14:20:00,38.6,38.65,38.58,38.63,26400.0,25.7516,25.785,25.7383,25.7716,26400.0
2010-09-20 14:25:00,38.63,38.65,38.6,38.65,20600.0,25.7716,25.785,25.7516,25.785,20600.0
2010-09-20 14:30:00,38.64,38.65,38.61,38.62,17600.0,25.7783,25.785,25.7583,25.765,17600.0
2010-09-20 14:35:00,38.61,38.67,38.61,38.66,53200.0,25.7583,25.7983,25.7583,25.7917,53200.0
2010-09-20 14:40:00,38.66,38.68,38.64,38.65,22600.0,25.7917,25.805,25.7783,25.785,22600.0
2010-09-20 14:45:00,38.66,38.68,38.62,38.62,28100.0,25.7917,25.805,25.765,25.765,28100.0
2010-09-20 14:50:00,38.61,38.66,38.59,38.66,20500.0,25.7583,25.7917,25.745,25.7917,20500.0
2010-09-20 14:55:00,38.67,38.7,38.64,38.67,37200.0,25.7983,25.8183,25.7783,25.7983,37200.0
2010-09-20 15:00:00,38.68,38.69,38.64,38.68,31000.0,25.805,25.8117,25.7783,25.805,31000.0
2010-09-20 15:05:00,38.68,38.7,38.66,38.67,24200.0,25.805,25.8183,25.7917,25.7983,24200.0
2010-09-20 15:10:00,38.67,38.73,38.66,38.7,41800.0,25.7983,25.8384,25.7917,25.8183,41800.0
2010-09-20 15:15:00,38.7,38.75,38.7,38.74,34700.0,25.8183,25.8517,25.8183,25.845,34700.0
2010-09-20 15:20:00,38.74,38.76,38.69,38.7,44000.0,25.845,25.8584,25.8117,25.8183,44000.0
2010-09-20 15:25:00,38.71,38.71,38.66,38.68,39100.0,25.825,25.825,25.7917,25.805,39100.0
2010-09-20 15:30:00,38.68,38.72,38.68,38.71,36900.0,25.805,25.8317,25.805,25.825,36900.0
2010-09-20 15:35:00,38.72,38.77,38.72,38.76,51300.0,25.8317,25.865,25.8317,25.8584,51300.0
2010-09-20 15:40:00,38.75,38.8,38.75,38.8,49200.0,25.8517,25.8851,25.8517,25.8851,49200.0
2010-09-20 15:45:00,38.8,38.82,38.73,38.76,71000.0,25.8851,25.8984,25.8384,25.8584,71000.0
2010-09-20 15:50:00,38.76,38.78,38.74,38.77,86000.0,25.8584,25.8717,25.845,25.865,86000.0
2010-09-20 15:55:00,38.76,38.77,38.69,38.75,189800.0,25.8584,25.865,25.8117,25.8517,189800.0
2010-09-21 09:30:00,38.55,38.62,38.43,38.57,128400.0,25.7183,25.765,25.6382,25.7316,128400.0
2010-09-21 09:35:00,38.58,38.59,38.38,38.47,63300.0,25.7383,25.745,25.6049,25.6649,63300.0
2010-09-21 09:40:00,38.45,38.45,38.32,38.37,44500.0,25.6516,25.6516,25.5648,25.5982,44500.0
2010-09-21 09:45:00,38.37,38.42,38.32,38.33,50300.0,25.5982,25.6315,25.5648,25.5715,50300.0
2010-09-21 09:50:00,38.33,38.33,38.25,38.27,58600.0,25.5715,25.5715,25.5181,25.5315,58600.0
2010-09-21 09:55:00,38.28,38.31,38.22,38.22,63800.0,25.5381,25.5582,25.4981,25.4981,63800.0
2010-09-21 10:00:00,38.23,38.23,38.15,38.17,406400.0,25.5048,25.5048,25.4514,25.4648,406400.0
2010-09-21 10:05:00,38.17,38.23,38.16,38.17,44900.0,25.4648,25.5048,25.4581,25.4648,44900.0
2010-09-21 10:10:00,38.18,38.21,38.15,38.17,76900.0,25.4714,25.4914,25.4514,25.4648,76900.0
2010-09-21 10:15:00,38.18,38.24,38.16,38.24,52900.0,25.4714,25.5115,25.4581,25.5115,52900.0
2010-09-21 10:20:00,38.24,38.3,38.23,38.25,51200.0,25.5115,25.5515,25.5048,25.5181,51200.0
2010-09-21 10:25:00,38.25,38.27,38.17,38.19,59900.0,25.5181,25.5315,25.4648,25.4781,59900.0
2010-09-21 10:30:00,38.19,38.21,38.17,38.17,69900.0,25.4781,25.4914,25.4648,25.4648,69900.0
2010-09-21 10:35:00,38.17,38.25,38.14,38.19,97300.0,25.4648,25.5181,25.4447,25.4781,97300.0
2010-09-21 10:40:00,38.2,38.21,38.17,38.17,26600.0,25.4848,25.4914,25.4648,25.4648,26600.0
2010-09-21 10:45:00,38.17,38.21,38.16,38.17,32500.0,25.4648,25.4914,25.4581,25.4648,32500.0
2010-09-21 10:50:00,38.17,38.19,38.16,38.16,14600.0,25.4648,25.4781,25.4581,25.4581,14600.0
2010-09-21 10:55:00,38.16,38.19,38.16,38.19,28400.0,25.4581,25.4781,25.4581,25.4781,28400.0
2010-09-21 11:00:00,38.18,38.18,38.12,38.13,65900.0,25.4714,25.4714,25.4314,25.4381,65900.0
2010-09-21 11:05:00,38.13,38.2,38.12,38.15,59500.0,25.4381,25.4848,25.4314,25.4514,59500.0
2010-09-21 11:10:00,38.16,38.17,38.11,38.12,53500.0,25.4581,25.4648,25.4247,25.4314,53500.0
2010-09-21 11:15:00,38.12,38.13,38.05,38.05,59900.0,25.4314,25.4381,25.3847,25.3847,59900.0
2010-09-21 11:20:00,38.06,38.11,38.06,38.07,33800.0,25.3914,25.4247,25.3914,25.398,33800.0
2010-09-21 11:25:00,38.06,38.1,38.05,38.06,66200.0,25.3914,25.4181,25.3847,25.3914,66200.0
2010-09-21 11:30:00,38.05,38.11,38.05,38.08,27000.0,25.3847,25.4247,25.3847,25.4047,27000.0
2010-09-21 11:35:00,38.08,38.08,38.05,38.05,40100.0,25.4047,25.4047,25.3847,25.3847,40100.0
2010-09-21 11:40:00,38.05,38.06,38.02,38.02,48400.0,25.3847,25.3914,25.3647,25.3647,48400.0
2010-09-21 11:45:00,38.03,38.04,38.0,38.01,43700.0,25.3714,25.378,25.3513,25.358,43700.0
2010-09-21 11:50:00,38.02,38.04,38.01,38.01,40500.0,25.3647,25.378,25.358,25.358,40500.0
2010-09-21 11:55:00,38.01,38.04,38.0,38.01,89000.0,25.358,25.378,25.3513,25.358,89000.0
2010-09-21 12:00:00,38.0,38.06,38.0,38.05,56000.0,25.3513,25.3914,25.3513,25.3847,56000.0
2010-09-21 12:05:00,38.04,38.05,38.0,38.0,16000.0,25.378,25.3847,25.3513,25.3513,16000.0
2010-09-21 12:10:00,38.01,38.05,38.0,38.01,28300.0,25.358,25.3847,25.3513,25.358,28300.0
2010-09-21 12:15:00,38.01,38.04,38.0,38.02,17400.0,25.358,25.378,25.3513,25.3647,17400.0
2010-09-21 12:20:00,38.03,38.04,37.96,37.96,50400.0,25.3714,25.378,25.3247,25.3247,50400.0
2010-09-21 12:25:00,37.96,37.97,37.93,37.94,36700.0,25.3247,25.3313,25.3046,25.3113,36700.0
2010-09-21 12:30:00,37.94,37.96,37.93,37.94,23300.0,25.3113,25.3247,25.3046,25.3113,23300.0
2010-09-21 12:35:00,37.94,37.96,37.93,37.94,13100.0,25.3113,25.3247,25.3046,25.3113,13100.0
2010-09-21 12:40:00,37.94,37.96,37.93,37.94,14900.0,25.3113,25.3247,25.3046,25.3113,14900.0
2010-09-21 12:45:00,37.94,37.97,37.93,37.94,20300.0,25.3113,25.3313,25.3046,25.3113,20300.0
2010-09-21 12:50:00,37.93,37.96,37.93,37.95,21000.0,25.3046,25.3247,25.3046,25.318,21000.0
2010-09-21 12:55:00,37.96,37.97,37.94,37.96,8300.0,25.3247,25.3313,25.3113,25.3247,8300.0
2010-09-21 13:00:00,37.97,37.97,37.93,37.93,21400.0,25.3313,25.3313,25.3046,25.3046,21400.0
2010-09-21 13:05:00,37.94,37.95,37.9,37.91,64100.0,25.3113,25.318,25.2846,25.2913,64100.0
2010-09-21 13:10:00,37.91,37.91,37.85,37.85,26700.0,25.2913,25.2913,25.2513,25.2513,26700.0
2010-09-21 13:15:00,37.85,37.88,37.85,37.87,16700.0,25.2513,25.2713,25.2513,25.2646,16700.0
2010-09-21 13:20:00,37.87,37.87,37.84,37.86,31700.0,25.2646,25.2646,25.2446,25.2579,31700.0
2010-09-21 13:25:00,37.87,37.9,37.86,37.87,23700.0,25.2646,25.2846,25.2579,25.2646,23700.0
2010-09-21 13:30:00,37.88,37.89,37.85,37.87,24300.0,25.2713,25.278,25.2513,25.2646,24300.0
2010-09-21 13:35:00,37.87,37.91,37.87,37.88,18700.0,25.2646,25.2913,25.2646,25.2713,18700.0
2010-09-21 13:40:00,37.88,37.89,37.85,37.87,27700.0,25.2713,25.278,25.2513,25.2646,27700.0
2010-09-21 13:45:00,37.87,37.9,37.87,37.88,25000.0,25.2646,25.2846,25.2646,25.2713,25000.0
2010-09-21 13:50:00,37.88,37.89,37.85,37.85,41000.0,25.2713,25.278,25.2513,25.2513,41000.0
2010-09-21 13:55:00,37.85,37.86,37.83,37.83,31000.0,25.2513,25.2579,25.2379,25.2379,31000.0
2010-09-21 14:00:00,37.84,37.87,37.84,37.85,27000.0,25.2446,25.2646,25.2446,25.2513,27000.0
2010-09-21 14:05:00,37.85,37.86,37.82,37.82,33000.0,25.2513,25.2579,25.2313,25.2313,33000.0
2010-09-21 14:10:00,37.82,37.93,37.82,37.87,57900.0,25.2313,25.3046,25.2313,25.2646,57900.0
2010-09-21 14:15:00,37.87,38.05,37.81,38.02,224200.0,25.2646,25.3847,25.2246,25.3647,224200.0
2010-09-21 14:20:00,38.02,38.03,37.89,37.98,127300.0,25.3647,25.3714,25.278,25.338,127300.0
2010-09-21 14:25:00,37.97,38.0,37.88,37.99,82100.0,25.3313,25.3513,25.2713,25.3447,82100.0
2010-09-21 14:30:00,38.0,38.11,37.92,38.11,82500.0,25.3513,25.4247,25.298,25.4247,82500.0
2010-09-21 14:35:00,38.1,38.19,38.07,38.17,143600.0,25.4181,25.4781,25.398,25.4648,143600.0
2010-09-21 14:40:00,38.18,38.23,38.11,38.11,96200.0,25.4714,25.5048,25.4247,25.4247,96200.0
2010-09-21 14:45:00,38.11,38.15,38.06,38.15,95800.0,25.4247,25.4514,25.3914,25.4514,95800.0
2010-09-21 14:50:00,38.15,38.15,38.06,38.12,87300.0,25.4514,25.4514,25.3914,25.4314,87300.0
2010-09-21 14:55:00,38.12,38.15,38.08,38.15,65000.0,25.4314,25.4514,25.4047,25.4514,65000.0
2010-09-21 15:00:00,38.16,38.16,38.08,38.16,58500.0,25.4581,25.4581,25.4047,25.4581,58500.0
2010-09-21 15:05:00,38.15,38.19,38.12,38.16,47500.0,25.4514,25.4781,25.4314,25.4581,47500.0
2010-09-21 15:10:00,38.17,38.17,38.01,38.03,87400.0,25.4648,25.4648,25.358,25.3714,87400.0
2010-09-21 15:15:00,38.03,38.13,38.03,38.12,50900.0,25.3714,25.4381,25.3714,25.4314,50900.0
2010-09-21 15:20:00,38.12,38.12,38.04,38.07,56500.0,25.4314,25.4314,25.378,25.398,56500.0
2010-09-21 15:25:00,38.07,38.1,37.96,38.0,77500.0,25.398,25.4181,25.3247,25.3513,77500.0
2010-09-21 15:30:00,38.0,38.01,37.87,37.93,99000.0,25.3513,25.358,25.2646,25.3046,99000.0
2010-09-21 15:35:00,37.94,37.94,37.82,37.9,123900.0,25.3113,25.3113,25.2313,25.2846,123900.0
2010-09-21 15:40:00,37.89,37.94,37.87,37.93,90000.0,25.278,25.3113,25.2646,25.3046,90000.0
2010-09-21 15:45:00,37.94,38.0,37.93,37.99,265900.0,25.3113,25.3513,25.3046,25.3447,265900.0
2010-09-21 15:50:00,37.99,38.08,37.99,38.06,186300.0,25.3447,25.4047,25.3447,25.3914,186300.0
2010-09-21 15:55:00,38.06,38.08,38.02,38.05,216800.0,25.3914,25.4047,25.3647,25.3847,216800.0
2010-09-22 09:30:00,38.03,38.64,38.03,38.6,148500.0,25.3714,25.7783,25.3714,25.7516,148500.0
2010-09-22 09:35:00,38.6,38.63,38.3,38.35,84000.0,25.7516,25.7716,25.5515,25.5848,84000.0
2010-09-22 09:40:00,38.35,38.56,38.32,38.56,95500.0,25.5848,25.7249,25.5648,25.7249,95500.0
2010-09-22 09:45:00,38.56,38.63,38.37,38.39,84000.0,25.7249,25.7716,25.5982,25.6115,84000.0
2010-09-22 09:50:00,38.39,38.45,38.33,38.4,34200.0,25.6115,25.6516,25.5715,25.6182,34200.0
2010-09-22 09:55:00,38.41,38.44,38.29,38.41,43800.0,25.6249,25.6449,25.5448,25.6249,43800.0
2010-09-22 10:00:00,38.42,38.44,38.29,38.35,107900.0,25.6315,25.6449,25.5448,25.5848,107900.0
2010-09-22 10:05:00,38.35,38.39,38.3,38.39,37700.0,25.5848,25.6115,25.5515,25.6115,37700.0
2010-09-22 10:10:00,38.39,38.66,38.39,38.65,84700.0,25.6115,25.7917,25.6115,25.785,84700.0
2010-09-22 10:15:00,38.66,38.69,38.56,38.57,110600.0,25.7917,25.8117,25.7249,25.7316,110600.0
2010-09-22 10:20:00,38.56,38.58,38.49,38.54,45100.0,25.7249,25.7383,25.6782,25.7116,45100.0
2010-09-22 10:25:00,38.52,38.53,38.37,38.37,67600.0,25.6983,25.7049,25.5982,25.5982,67600.0
2010-09-22 10:30:00,38.36,38.37,38.14,38.17,96900.0,25.5915,25.5982,25.4447,25.4648,96900.0
2010-09-22 10:35:00,38.17,38.18,38.05,38.06,132800.0,25.4648,25.4714,25.3847,25.3914,132800.0
2010-09-22 10:40:00,38.07,38.07,38.01,38.03,106300.0,25.398,25.398,25.358,25.3714,106300.0
2010-09-22 10:45:00,38.03,38.09,38.01,38.04,39400.0,25.3714,25.4114,25.358,25.378,39400.0
2010-09-22 10:50:00,38.04,38.08,38.0,38.01,50500.0,25.378,25.4047,25.3513,25.358,50500.0
2010-09-22 10:55:00,38.01,38.09,38.0,38.09,35900.0,25.358,25.4114,25.3513,25.4114,35900.0
2010-09-22 11:00:00,38.08,38.15,38.01,38.01,40400.0,25.4047,25.4514,25.358,25.358,40400.0
2010-09-22 11:05:00,38.02,38.08,37.96,37.99,57400.0,25.3647,25.4047,25.3247,25.3447,57400.0
2010-09-22 11:10:00,38.0,38.06,37.88,37.92,50500.0,25.3513,25.3914,25.2713,25.298,50500.0
2010-09-22 11:15:00,37.91,37.99,37.89,37.95,23900.0,25.2913,25.3447,25.278,25.318,23900.0
2010-09-22 11:20:00,37.96,37.97,37.83,37.87,40300.0,25.3247,25.3313,25.2379,25.2646,40300.0
2010-09-22 11:25:00,37.85,37.9,37.82,37.89,37700.0,25.2513,25.2846,25.2313,25.278,37700.0
2010-09-22 11:30:00,37.89,37.9,37.82,37.84,24600.0,25.278,25.2846,25.2313,25.2446,24600.0
2010-09-22 11:35:00,37.83,37.96,37.82,37.89,26400.0,25.2379,25.3247,25.2313,25.278,26400.0
2010-09-22 11:40:00,37.9,37.9,37.85,37.87,32100.0,25.2846,25.2846,25.2513,25.2646,32100.0
2010-09-22 11:45:00,37.87,37.94,37.87,37.9,25000.0,25.2646,25.3113,25.2646,25.2846,25000.0
2010-09-22 11:50:00,37.9,37.99,37.86,37.98,37800.0,25.2846,25.3447,25.2579,25.338,37800.0
2010-09-22 11:55:00,37.98,38.03,37.96,38.0,39600.0,25.338,25.3714,25.3247,25.3513,39600.0
2010-09-22 12:00:00,38.0,38.02,37.96,37.99,19700.0,25.3513,25.3647,25.3247,25.3447,19700.0
2010-09-22 12:05:00,38.0,38.03,37.95,38.03,22600.0,25.3513,25.3714,25.318,25.3714,22600.0
2010-09-22 12:10:00,38.02,38.03,37.99,38.01,31300.0,25.3647,25.3714,25.3447,25.358,31300.0
2010-09-22 12:15:00,38.01,38.02,37.97,38.0,14600.0,25.358,25.3647,25.3313,25.3513,14600.0
2010-09-22 12:20:00,38.0,38.03,37.95,37.99,11900.0,25.3513,25.3714,25.318,25.3447,11900.0
2010-09-22 12:25:00,37.99,38.03,37.98,38.01,6800.0,25.3447,25.3714,25.338,25.358,6800.0
2010-09-22 12:30:00,38.01,38.01,37.97,38.0,16300.0,25.358,25.358,25.3313,25.3513,16300.0
2010-09-22 12:35:00,37.99,38.0,37.91,37.92,32800.0,25.3447,25.3513,25.2913,25.298,32800.0
2010-09-22 12:40:00,37.92,37.95,37.9,37.92,26700.0,25.298,25.318,25.2846,25.298,26700.0
2010-09-22 12:45:00,37.92,37.94,37.9,37.91,15100.0,25.298,25.3113,25.2846,25.2913,15100.0
2010-09-22 12:50:00,37.92,37.93,37.86,37.89,22600.0,25.298,25.3046,25.2579,25.278,22600.0
2010-09-22 12:55:00,37.89,37.9,37.86,37.87,22300.0,25.278,25.2846,25.2579,25.2646,22300.0
2010-09-22 13:00:00,37.87,37.91,37.86,37.89,20300.0,25.2646,25.2913,25.2579,25.278,20300.0
2010-09-22 13:05:00,37.89,37.9,37.82,37.82,31600.0,25.278,25.2846,25.2313,25.2313,31600.0
2010-09-22 13:10:00,37.83,37.85,37.8,37.8,37300.0,25.2379,25.2513,25.2179,25.2179,37300.0
2010-09-22 13:15:00,37.8,37.8,37.72,37.76,61400.0,25.2179,25.2179,25.1645,25.1912,61400.0
2010-09-22 13:20:00,37.77,37.79,37.75,37.79,22200.0,25.1979,25.2112,25.1846,25.2112,22200.0
2010-09-22 13:25:00,37.78,37.81,37.74,37.78,42000.0,25.2046,25.2246,25.1779,25.2046,42000.0
2010-09-22 13:30:00,37.79,37.85,37.78,37.82,51700.0,25.2112,25.2513,25.2046,25.2313,51700.0
2010-09-22 13:35:00,37.82,37.85,37.8,37.85,20800.0,25.2313,25.2513,25.2179,25.2513,20800.0
2010-09-22 13:40:00,37.85,37.87,37.83,37.84,19600.0,25.2513,25.2646,25.2379,25.2446,19600.0
2010-09-22 13:45:00,37.83,37.93,37.83,37.92,12500.0,25.2379,25.3046,25.2379,25.298,12500.0
2010-09-22 13:50:00,37.93,37.93,37.88,37.9,31800.0,25.3046,25.3046,25.2713,25.2846,31800.0
2010-09-22 13:55:00,37.89,37.91,37.87,37.89,18400.0,25.278,25.2913,25.2646,25.278,18400.0
2010-09-22 14:00:00,37.9,37.94,37.86,37.9,18800.0,25.2846,25.3113,25.2579,25.2846,18800.0
2010-09-22 14:05:00,37.9,37.92,37.86,37.88,19800.0,25.2846,25.298,25.2579,25.2713,19800.0
2010-09-22 14:10:00,37.89,37.91,37.82,37.88,27900.0,25.278,25.2913,25.2313,25.2713,27900.0
2010-09-22 14:15:00,37.87,37.87,37.82,37.82,30100.0,25.2646,25.2646,25.2313,25.2313,30100.0
2010-09-22 14:20:00,37.81,37.83,37.78,37.79,52200.0,25.2246,25.2379,25.2046,25.2112,52200.0
2010-09-22 14:25:00,37.79,37.81,37.75,37.75,21600.0,25.2112,25.2246,25.1846,25.1846,21600.0
2010-09-22 14:30:00,37.76,37.78,37.75,37.76,35500.0,25.1912,25.2046,25.1846,25.1912,35500.0
2010-09-22 14:35:00,37.76,37.92,37.76,37.92,34700.0,25.1912,25.298,25.1912,25.298,34700.0
2010-09-22 14:40:00,37.93,37.98,37.93,37.96,32700.0,25.3046,25.338,25.3046,25.3247,32700.0
2010-09-22 14:45:00,37.96,37.98,37.94,37.94,22500.0,25.3247,25.338,25.3113,25.3113,22500.0
2010-09-22 14:50:00,37.95,37.97,37.94,37.95,19200.0,25.318,25.3313,25.3113,25.318,19200.0
2010-09-22 14:55:00,37.94,38.02,37.93,38.0,30700.0,25.3113,25.3647,25.3046,25.3513,30700.0
2010-09-22 15:00:00,38.0,38.01,37.98,37.99,29100.0,25.3513,25.358,25.338,25.3447,29100.0
2010-09-22 15:05:00,37.99,38.01,37.94,37.94,23900.0,25.3447,25.358,25.3113,25.3113,23900.0
2010-09-22 15:10:00,37.94,37.97,37.91,37.93,41900.0,25.3113,25.3313,25.2913,25.3046,41900.0
2010-09-22 15:15:00,37.94,37.94,37.84,37.84,43700.0,25.3113,25.3113,25.2446,25.2446,43700.0
2010-09-22 15:20:00,37.83,37.87,37.82,37.84,48000.0,25.2379,25.2646,25.2313,25.2446,48000.0
2010-09-22 15:25:00,37.84,37.87,37.81,37.85,38500.0,25.2446,25.2646,25.2246,25.2513,38500.0
2010-09-22 15:30:00,37.85,37.88,37.81,37.88,50300.0,25.2513,25.2713,25.2246,25.2713,50300.0
2010-09-22 15:35:00,37.88,37.92,37.88,37.89,53800.0,25.2713,25.298,25.2713,25.278,53800.0
2010-09-22 15:40:00,37.9,37.91,37.87,37.9,53400.0,25.2846,25.2913,25.2646,25.2846,53400.0
2010-09-22 15:45:00,37.89,37.9,37.83,37.83,69600.0,25.278,25.2846,25.2379,25.2379,69600.0
2010-09-22 15:50:00,37.83,37.87,37.8,37.87,85900.0,25.2379,25.2646,25.2179,25.2646,85900.0
2010-09-22 15:55:00,37.87,37.88,37.8,37.83,155800.0,25.2646,25.2713,25.2179,25.2379,155800.0
2010-09-23 09:30:00,37.47,37.48,37.27,37.28,120200.0,24.9978,25.0044,24.8643,24.871,120200.0
2010-09-23 09:35:00,37.27,37.3,37.12,37.19,116700.0,24.8643,24.8843,24.7643,24.811,116700.0
2010-09-23 09:40:00,37.18,37.2,37.04,37.12,133000.0,24.8043,24.8176,24.7109,24.7643,133000.0
2010-09-23 09:45:00,37.13,37.22,37.1,37.22,81300.0,24.7709,24.831,24.7509,24.831,81300.0
2010-09-23 09:50:00,37.23,37.25,37.12,37.13,60400.0,24.8376,24.851,24.7643,24.7709,60400.0
2010-09-23 09:55:00,37.13,37.13,36.96,37.03,140500.0,24.7709,24.7709,24.6575,24.7042,140500.0
2010-09-23 10:00:00,37.03,37.16,36.95,36.95,123000.0,24.7042,24.7909,24.6508,24.6508,123000.0
2010-09-23 10:05:00,36.95,37.09,36.92,37.0,120400.0,24.6508,24.7442,24.6308,24.6842,120400.0
2010-09-23 10:10:00,37.02,37.06,36.96,37.02,65300.0,24.6975,24.7242,24.6575,24.6975,65300.0
2010-09-23 10:15:00,37.02,37.03,36.96,36.98,39400.0,24.6975,24.7042,24.6575,24.6709,39400.0
2010-09-23 10:20:00,36.98,37.17,36.97,37.16,130500.0,24.6709,24.7976,24.6642,24.7909,130500.0
2010-09-23 10:25:00,37.15,37.38,37.14,37.36,89000.0,24.7843,24.9377,24.7776,24.9244,89000.0
2010-09-23 10:30:00,37.37,37.48,37.33,37.38,99300.0,24.931,25.0044,24.9044,24.9377,99300.0
2010-09-23 10:35:00,37.38,37.45,37.36,37.39,42800.0,24.9377,24.9844,24.9244,24.9444,42800.0
2010-09-23 10:40:00,37.39,37.42,37.32,37.33,106500.0,24.9444,24.9644,24.8977,24.9044,106500.0
2010-09-23 10:45:00,37.33,37.36,37.31,37.31,46900.0,24.9044,24.9244,24.891,24.891,46900.0
2010-09-23 10:50:00,37.3,37.33,37.27,37.28,28800.0,24.8843,24.9044,24.8643,24.871,28800.0
2010-09-23 10:55:00,37.27,37.3,37.26,37.29,36300.0,24.8643,24.8843,24.8577,24.8777,36300.0
2010-09-23 11:00:00,37.29,37.33,37.28,37.33,36600.0,24.8777,24.9044,24.871,24.9044,36600.0
2010-09-23 11:05:00,37.33,37.33,37.26,37.28,32700.0,24.9044,24.9044,24.8577,24.871,32700.0
2010-09-23 11:10:00,37.29,37.31,37.26,37.3,26900.0,24.8777,24.891,24.8577,24.8843,26900.0
2010-09-23 11:15:00,37.3,37.36,37.26,37.36,27800.0,24.8843,24.9244,24.8577,24.9244,27800.0
2010-09-23 11:20:00,37.36,37.41,37.33,37.34,31100.0,24.9244,24.9577,24.9044,24.911,31100.0
2010-09-23 11:25:00,37.32,37.46,37.32,37.46,22300.0,24.8977,24.9911,24.8977,24.9911,22300.0
2010-09-23 11:30:00,37.45,37.53,37.44,37.52,41600.0,24.9844,25.0378,24.9777,25.0311,41600.0
2010-09-23 11:35:00,37.51,37.64,37.51,37.63,61200.0,25.0244,25.1112,25.0244,25.1045,61200.0
2010-09-23 11:40:00,37.62,37.62,37.52,37.55,20000.0,25.0978,25.0978,25.0311,25.0511,20000.0
2010-09-23 11:45:00,37.56,37.6,37.56,37.58,23600.0,25.0578,25.0845,25.0578,25.0711,23600.0
2010-09-23 11:50:00,37.57,37.59,37.55,37.57,22900.0,25.0645,25.0778,25.0511,25.0645,22900.0
2010-09-23 11:55:00,37.58,37.58,37.45,37.48,42900.0,25.0711,25.0711,24.9844,25.0044,42900.0
2010-09-23 12:00:00,37.48,37.48,37.4,37.42,18500.0,25.0044,25.0044,24.9511,24.9644,18500.0
2010-09-23 12:05:00,37.42,37.45,37.4,37.44,15300.0,24.9644,24.9844,24.9511,24.9777,15300.0
2010-09-23 12:10:00,37.45,37.45,37.4,37.41,22100.0,24.9844,24.9844,24.9511,24.9577,22100.0
2010-09-23 12:15:00,37.41,37.41,37.37,37.38,15500.0,24.9577,24.9577,24.931,24.9377,15500.0
2010-09-23 12:20:00,37.37,37.38,37.33,37.36,18600.0,24.931,24.9377,24.9044,24.9244,18600.0
2010-09-23 12:25:00,37.36,37.37,37.34,37.35,8700.0,24.9244,24.931,24.911,24.9177,8700.0
2010-09-23 12:30:00,37.36,37.36,37.33,37.34,15400.0,24.9244,24.9244,24.9044,24.911,15400.0
2010-09-23 12:35:00,37.34,37.38,37.34,37.35,15900.0,24.911,24.9377,24.911,24.9177,15900.0
2010-09-23 12:40:00,37.35,37.35,37.22,37.24,81700.0,24.9177,24.9177,24.831,24.8443,81700.0
2010-09-23 12:45:00,37.23,37.27,37.23,37.27,31200.0,24.8376,24.8643,24.8376,24.8643,31200.0
2010-09-23 12:50:00,37.27,37.32,37.27,37.31,57700.0,24.8643,24.8977,24.8643,24.891,57700.0
2010-09-23 12:55:00,37.31,37.32,37.27,37.29,21000.0,24.891,24.8977,24.8643,24.8777,21000.0
2010-09-23 13:00:00,37.29,37.34,37.28,37.34,19600.0,24.8777,24.911,24.871,24.911,19600.0
2010-09-23 13:05:00,37.33,37.33,37.28,37.31,29500.0,24.9044,24.9044,24.871,24.891,29500.0
2010-09-23 13:10:00,37.33,37.33,37.29,37.29,18800.0,24.9044,24.9044,24.8777,24.8777,18800.0
2010-09-23 13:15:00,37.31,37.33,37.3,37.31,36800.0,24.891,24.9044,24.8843,24.891,36800.0
2010-09-23 13:20:00,37.31,37.37,37.3,37.37,13300.0,24.891,24.931,24.8843,24.931,13300.0
2010-09-23 13:25:00,37.37,37.41,37.37,37.41,25700.0,24.931,24.9577,24.931,24.9577,25700.0
2010-09-23 13:30:00,37.4,37.43,37.39,37.42,16300.0,24.9511,24.9711,24.9444,24.9644,16300.0
2010-09-23 13:35:00,37.42,37.46,37.4,37.45,29300.0,24.9644,24.9911,24.9511,24.9844,29300.0
2010-09-23 13:40:00,37.44,37.46,37.41,37.41,22100.0,24.9777,24.9911,24.9577,24.9577,22100.0
2010-09-23 13:45:00,37.41,37.42,37.35,37.37,38900.0,24.9577,24.9644,24.9177,24.931,38900.0
2010-09-23 13:50:00,37.38,37.4,37.36,37.38,29300.0,24.9377,24.9511,24.9244,24.9377,29300.0
2010-09-23 13:55:00,37.37,37.37,37.34,37.36,22200.0,24.931,24.931,24.911,24.9244,22200.0
2010-09-23 14:00:00,37.36,37.4,37.36,37.36,24300.0,24.9244,24.9511,24.9244,24.9244,24300.0
2010-09-23 14:05:00,37.36,37.37,37.3,37.3,28800.0,24.9244,24.931,24.8843,24.8843,28800.0
2010-09-23 14:10:00,37.3,37.31,37.27,37.27,15900.0,24.8843,24.891,24.8643,24.8643,15900.0
2010-09-23 14:15:00,37.28,37.29,37.27,37.29,20200.0,24.871,24.8777,24.8643,24.8777,20200.0
2010-09-23 14:20:00,37.29,37.34,37.28,37.33,14800.0,24.8777,24.911,24.871,24.9044,14800.0
2010-09-23 14:25:00,37.33,37.34,37.3,37.32,26800.0,24.9044,24.911,24.8843,24.8977,26800.0
2010-09-23 14:30:00,37.32,37.34,37.32,37.32,26400.0,24.8977,24.911,24.8977,24.8977,26400.0
2010-09-23 14:35:00,37.32,37.33,37.28,37.29,48800.0,24.8977,24.9044,24.871,24.8777,48800.0
2010-09-23 14:40:00,37.3,37.32,37.26,37.3,38300.0,24.8843,24.8977,24.8577,24.8843,38300.0
2010-09-23 14:45:00,37.3,37.33,37.28,37.29,33200.0,24.8843,24.9044,24.871,24.8777,33200.0
2010-09-23 14:50:00,37.3,37.32,37.24,37.28,48300.0,24.8843,24.8977,24.8443,24.871,48300.0
2010-09-23 14:55:00,37.28,37.3,37.24,37.26,41600.0,24.871,24.8843,24.8443,24.8577,41600.0
2010-09-23 15:00:00,37.26,37.28,37.24,37.28,47400.0,24.8577,24.871,24.8443,24.871,47400.0
2010-09-23 15:05:00,37.27,37.28,37.17,37.2,58500.0,24.8643,24.871,24.7976,24.8176,58500.0
2010-09-23 15:10:00,37.19,37.22,37.17,37.21,40100.0,24.811,24.831,24.7976,24.8243,40100.0
2010-09-23 15:15:00,37.21,37.25,37.14,37.23,46900.0,24.8243,24.851,24.7776,24.8376,46900.0
2010-09-23 15:20:00,37.23,37.24,37.16,37.19,47700.0,24.8376,24.8443,24.7909,24.811,47700.0
2010-09-23 15:25:00,37.19,37.19,37.08,37.08,58000.0,24.811,24.811,24.7376,24.7376,58000.0
2010-09-23 15:30:00,37.08,37.12,37.05,37.06,88100.0,24.7376,24.7643,24.7176,24.7242,88100.0
2010-09-23 15:35:00,37.05,37.06,37.0,37.0,86300.0,24.7176,24.7242,24.6842,24.6842,86300.0
2010-09-23 15:40:00,37.01,37.04,36.97,36.99,101800.0,24.6909,24.7109,24.6642,24.6775,101800.0
2010-09-23 15:45:00,36.99,37.01,36.96,36.96,116700.0,24.6775,24.6909,24.6575,24.6575,116700.0
2010-09-23 15:50:00,36.97,37.03,36.96,37.01,105700.0,24.6642,24.7042,24.6575,24.6909,105700.0
2010-09-23 15:55:00,37.01,37.02,36.97,36.99,205600.0,24.6909,24.6975,24.6642,24.6775,205600.0
2010-09-24 09:30:00,37.49,37.57,37.49,37.52,79200.0,25.0111,25.0645,25.0111,25.0311,79200.0
2010-09-24 09:35:00,37.54,37.55,37.26,37.3,133400.0,25.0445,25.0511,24.8577,24.8843,133400.0
2010-09-24 09:40:00,37.31,37.34,37.22,37.25,57000.0,24.891,24.911,24.831,24.851,57000.0
2010-09-24 09:45:00,37.24,37.35,37.23,37.34,74800.0,24.8443,24.9177,24.8376,24.911,74800.0
2010-09-24 09:50:00,37.34,37.48,37.34,37.38,48900.0,24.911,25.0044,24.911,24.9377,48900.0
2010-09-24 09:55:00,37.38,37.6,37.37,37.5,66500.0,24.9377,25.0845,24.931,25.0178,66500.0
2010-09-24 10:00:00,37.49,37.59,37.4,37.58,96000.0,25.0111,25.0778,24.9511,25.0711,96000.0
2010-09-24 10:05:00,37.59,37.7,37.59,37.68,52300.0,25.0778,25.1512,25.0778,25.1379,52300.0
2010-09-24 10:10:00,37.68,37.71,37.62,37.62,43500.0,25.1379,25.1579,25.0978,25.0978,43500.0
2010-09-24 10:15:00,37.63,37.7,37.62,37.69,45700.0,25.1045,25.1512,25.0978,25.1445,45700.0
2010-09-24 10:20:00,37.68,37.7,37.67,37.69,28300.0,25.1379,25.1512,25.1312,25.1445,28300.0
2010-09-24 10:25:00,37.69,37.71,37.66,37.7,61800.0,25.1445,25.1579,25.1245,25.1512,61800.0
2010-09-24 10:30:00,37.7,37.71,37.59,37.59,32300.0,25.1512,25.1579,25.0778,25.0778,32300.0
2010-09-24 10:35:00,37.6,37.65,37.58,37.63,20900.0,25.0845,25.1178,25.0711,25.1045,20900.0
2010-09-24 10:40:00,37.63,37.71,37.62,37.69,34600.0,25.1045,25.1579,25.0978,25.1445,34600.0
2010-09-24 10:45:00,37.7,37.76,37.67,37.72,31500.0,25.1512,25.1912,25.1312,25.1645,31500.0
2010-09-24 10:50:00,37.73,37.76,37.66,37.67,25100.0,25.1712,25.1912,25.1245,25.1312,25100.0
2010-09-24 10:55:00,37.66,37.69,37.63,37.66,21200.0,25.1245,25.1445,25.1045,25.1245,21200.0
2010-09-24 11:00:00,37.65,37.65,37.6,37.63,37200.0,25.1178,25.1178,25.0845,25.1045,37200.0
2010-09-24 11:05:00,37.63,37.69,37.6,37.69,45900.0,25.1045,25.1445,25.0845,25.1445,45900.0
2010-09-24 11:10:00,37.69,37.7,37.62,37.67,35500.0,25.1445,25.1512,25.0978,25.1312,35500.0
2010-09-24 11:15:00,37.68,37.68,37.59,37.61,21400.0,25.1379,25.1379,25.0778,25.0912,21400.0
2010-09-24 11:20:00,37.61,37.64,37.5,37.53,45600.0,25.0912,25.1112,25.0178,25.0378,45600.0
2010-09-24 11:25:00,37.54,37.54,37.5,37.51,25200.0,25.0445,25.0445,25.0178,25.0244,25200.0
2010-09-24 11:30:00,37.52,37.55,37.51,37.51,19600.0,25.0311,25.0511,25.0244,25.0244,19600.0
2010-09-24 11:35:00,37.51,37.52,37.5,37.51,14800.0,25.0244,25.0311,25.0178,25.0244,14800.0
2010-09-24 11:40:00,37.51,37.52,37.4,37.4,40900.0,25.0244,25.0311,24.9511,24.9511,40900.0
2010-09-24 11:45:00,37.41,37.41,37.38,37.38,35300.0,24.9577,24.9577,24.9377,24.9377,35300.0
2010-09-24 11:50:00,37.39,37.43,37.38,37.4,26000.0,24.9444,24.9711,24.9377,24.9511,26000.0
2010-09-24 11:55:00,37.4,37.55,37.39,37.54,47600.0,24.9511,25.0511,24.9444,25.0445,47600.0
2010-09-24 12:00:00,37.54,37.55,37.5,37.51,25300.0,25.0445,25.0511,25.0178,25.0244,25300.0
2010-09-24 12:05:00,37.5,37.54,37.5,37.53,17000.0,25.0178,25.0445,25.0178,25.0378,17000.0
2010-09-24 12:10:00,37.53,37.54,37.5,37.54,16100.0,25.0378,25.0445,25.0178,25.0445,16100.0
2010-09-24 12:15:00,37.54,37.59,37.53,37.57,24600.0,25.0445,25.0778,25.0378,25.0645,24600.0
2010-09-24 12:20:00,37.59,37.59,37.55,37.55,13900.0,25.0778,25.0778,25.0511,25.0511,13900.0
2010-09-24 12:25:00,37.55,37.61,37.55,37.61,17600.0,25.0511,25.0912,25.0511,25.0912,17600.0
2010-09-24 12:30:00,37.61,37.62,37.55,37.55,15400.0,25.0912,25.0978,25.0511,25.0511,15400.0
2010-09-24 12:35:00,37.55,37.61,37.55,37.61,22100.0,25.0511,25.0912,25.0511,25.0912,22100.0
2010-09-24 12:40:00,37.6,37.74,37.6,37.74,47600.0,25.0845,25.1779,25.0845,25.1779,47600.0
2010-09-24 12:45:00,37.74,37.78,37.73,37.77,33100.0,25.1779,25.2046,25.1712,25.1979,33100.0
2010-09-24 12:50:00,37.77,37.78,37.72,37.75,19700.0,25.1979,25.2046,25.1645,25.1846,19700.0
2010-09-24 12:55:00,37.75,37.76,37.69,37.7,25000.0,25.1846,25.1912,25.1445,25.1512,25000.0
2010-09-24 13:00:00,37.7,37.72,37.69,37.7,31800.0,25.1512,25.1645,25.1445,25.1512,31800.0
2010-09-24 13:05:00,37.69,37.7,37.63,37.63,15600.0,25.1445,25.1512,25.1045,25.1045,15600.0
2010-09-24 13:10:00,37.62,37.66,37.62,37.66,21000.0,25.0978,25.1245,25.0978,25.1245,21000.0
2010-09-24 13:15:00,37.66,37.68,37.65,37.66,16000.0,25.1245,25.1379,25.1178,25.1245,16000.0
2010-09-24 13:20:00,37.66,37.66,37.63,37.64,12300.0,25.1245,25.1245,25.1045,25.1112,12300.0
2010-09-24 13:25:00,37.65,37.7,37.64,37.69,32900.0,25.1178,25.1512,25.1112,25.1445,32900.0
2010-09-24 13:30:00,37.7,37.7,37.68,37.68,48600.0,25.1512,25.1512,25.1379,25.1379,48600.0
2010-09-24 13:35:00,37.68,37.7,37.66,37.67,23800.0,25.1379,25.1512,25.1245,25.1312,23800.0
2010-09-24 13:40:00,37.68,37.68,37.6,37.6,19300.0,25.1379,25.1379,25.0845,25.0845,19300.0
2010-09-24 13:45:00,37.61,37.61,37.55,37.59,25600.0,25.0912,25.0912,25.0511,25.0778,25600.0
2010-09-24 13:50:00,37.59,37.59,37.56,37.57,9000.0,25.0778,25.0778,25.0578,25.0645,9000.0
2010-09-24 13:55:00,37.57,37.58,37.55,37.55,9600.0,25.0645,25.0711,25.0511,25.0511,9600.0
2010-09-24 14:00:00,37.56,37.57,37.53,37.55,22200.0,25.0578,25.0645,25.0378,25.0511,22200.0
2010-09-24 14:05:00,37.55,37.56,37.54,37.55,18000.0,25.0511,25.0578,25.0445,25.0511,18000.0
2010-09-24 14:10:00,37.54,37.56,37.52,37.54,26400.0,25.0445,25.0578,25.0311,25.0445,26400.0
2010-09-24 14:15:00,37.53,37.54,37.51,37.51,19100.0,25.0378,25.0445,25.0244,25.0244,19100.0
2010-09-24 14:20:00,37.51,37.52,37.5,37.51,18300.0,25.0244,25.0311,25.0178,25.0244,18300.0
2010-09-24 14:25:00,37.5,37.55,37.5,37.53,16900.0,25.0178,25.0511,25.0178,25.0378,16900.0
2010-09-24 14:30:00,37.54,37.58,37.52,37.56,51900.0,25.0445,25.0711,25.0311,25.0578,51900.0
2010-09-24 14:35:00,37.55,37.61,37.54,37.61,33900.0,25.0511,25.0912,25.0445,25.0912,33900.0
2010-09-24 14:40:00,37.6,37.65,37.58,37.65,28400.0,25.0845,25.1178,25.0711,25.1178,28400.0
2010-09-24 14:45:00,37.64,37.65,37.63,37.64,23000.0,25.1112,25.1178,25.1045,25.1112,23000.0
2010-09-24 14:50:00,37.63,37.63,37.59,37.6,34700.0,25.1045,25.1045,25.0778,25.0845,34700.0
2010-09-24 14:55:00,37.59,37.62,37.59,37.59,18200.0,25.0778,25.0978,25.0778,25.0778,18200.0
2010-09-24 15:00:00,37.6,37.61,37.53,37.55,31900.0,25.0845,25.0912,25.0378,25.0511,31900.0
2010-09-24 15:05:00,37.55,37.55,37.5,37.51,29800.0,25.0511,25.0511,25.0178,25.0244,29800.0
2010-09-24 15:10:00,37.51,37.53,37.5,37.52,32900.0,25.0244,25.0378,25.0178,25.0311,32900.0
2010-09-24 15:15:00,37.51,37.55,37.5,37.55,42600.0,25.0244,25.0511,25.0178,25.0511,42600.0
2010-09-24 15:20:00,37.55,37.55,37.53,37.53,17500.0,25.0511,25.0511,25.0378,25.0378,17500.0
2010-09-24 15:25:00,37.54,37.57,37.51,37.52,45800.0,25.0445,25.0645,25.0244,25.0311,45800.0
2010-09-24 15:30:00,37.52,37.53,37.5,37.51,57000.0,25.0311,25.0378,25.0178,25.0244,57000.0
2010-09-24 15:35:00,37.52,37.58,37.51,37.58,56600.0,25.0311,25.0711,25.0244,25.0711,56600.0
2010-09-24 15:40:00,37.58,37.62,37.57,37.57,40800.0,25.0711,25.0978,25.0645,25.0645,40800.0
2010-09-24 15:45:00,37.58,37.63,37.57,37.6,78700.0,25.0711,25.1045,25.0645,25.0845,78700.0
2010-09-24 15:50:00,37.6,37.62,37.55,37.55,97300.0,25.0845,25.0978,25.0511,25.0511,97300.0
2010-09-24 15:55:00,37.56,37.62,37.55,37.6,197500.0,25.0578,25.0978,25.0511,25.0845,197500.0
2010-09-27 09:30:00,37.64,37.73,37.51,37.59,36500.0,25.1112,25.1712,25.0244,25.0778,36500.0
2010-09-27 09:35:00,37.57,37.64,37.54,37.56,30300.0,25.0645,25.1112,25.0445,25.0578,30300.0
2010-09-27 09:40:00,37.55,37.55,37.47,37.49,43300.0,25.0511,25.0511,24.9978,25.0111,43300.0
2010-09-27 09:45:00,37.49,37.5,37.37,37.4,51900.0,25.0111,25.0178,24.931,24.9511,51900.0
2010-09-27 09:50:00,37.39,37.43,37.34,37.39,45300.0,24.9444,24.9711,24.911,24.9444,45300.0
2010-09-27 09:55:00,37.4,37.4,37.32,37.33,37400.0,24.9511,24.9511,24.8977,24.9044,37400.0
2010-09-27 10:00:00,37.32,37.42,37.32,37.41,36500.0,24.8977,24.9644,24.8977,24.9577,36500.0
2010-09-27 10:05:00,37.42,37.56,37.4,37.53,56000.0,24.9644,25.0578,24.9511,25.0378,56000.0
2010-09-27 10:10:00,37.53,37.57,37.42,37.42,66200.0,25.0378,25.0645,24.9644,24.9644,66200.0
2010-09-27 10:15:00,37.42,37.53,37.36,37.53,73500.0,24.9644,25.0378,24.9244,25.0378,73500.0
2010-09-27 10:20:00,37.53,37.53,37.44,37.49,29900.0,25.0378,25.0378,24.9777,25.0111,29900.0
2010-09-27 10:25:00,37.49,37.57,37.44,37.57,28300.0,25.0111,25.0645,24.9777,25.0645,28300.0
2010-09-27 10:30:00,37.56,37.6,37.51,37.6,24400.0,25.0578,25.0845,25.0244,25.0845,24400.0
2010-09-27 10:35:00,37.6,37.64,37.55,37.64,24100.0,25.0845,25.1112,25.0511,25.1112,24100.0
2010-09-27 10:40:00,37.63,37.69,37.61,37.67,43700.0,25.1045,25.1445,25.0912,25.1312,43700.0
2010-09-27 10:45:00,37.68,37.69,37.62,37.62,15200.0,25.1379,25.1445,25.0978,25.0978,15200.0
2010-09-27 10:50:00,37.63,37.67,37.6,37.67,18600.0,25.1045,25.1312,25.0845,25.1312,18600.0
2010-09-27 10:55:00,37.67,37.69,37.61,37.61,14800.0,25.1312,25.1445,25.0912,25.0912,14800.0
2010-09-27 11:00:00,37.61,37.63,37.55,37.63,26600.0,25.0912,25.1045,25.0511,25.1045,26600.0
2010-09-27 11:05:00,37.63,37.63,37.59,37.61,20600.0,25.1045,25.1045,25.0778,25.0912,20600.0
2010-09-27 11:10:00,37.61,37.69,37.61,37.65,35600.0,25.0912,25.1445,25.0912,25.1178,35600.0
2010-09-27 11:15:00,37.64,37.68,37.56,37.61,67800.0,25.1112,25.1379,25.0578,25.0912,67800.0
2010-09-27 11:20:00,37.6,37.63,37.57,37.61,19600.0,25.0845,25.1045,25.0645,25.0912,19600.0
2010-09-27 11:25:00,37.62,37.65,37.58,37.6,19600.0,25.0978,25.1178,25.0711,25.0845,19600.0
2010-09-27 11:30:00,37.61,37.65,37.61,37.61,16900.0,25.0912,25.1178,25.0912,25.0912,16900.0
2010-09-27 11:35:00,37.61,37.62,37.55,37.59,21500.0,25.0912,25.0978,25.0511,25.0778,21500.0
2010-09-27 11:40:00,37.59,37.59,37.5,37.5,32200.0,25.0778,25.0778,25.0178,25.0178,32200.0
2010-09-27 11:45:00,37.51,37.53,37.48,37.49,34100.0,25.0244,25.0378,25.0044,25.0111,34100.0
2010-09-27 11:50:00,37.48,37.48,37.41,37.41,22800.0,25.0044,25.0044,24.9577,24.9577,22800.0
2010-09-27 11:55:00,37.41,37.46,37.38,37.41,58300.0,24.9577,24.9911,24.9377,24.9577,58300.0
2010-09-27 12:00:00,37.42,37.51,37.41,37.5,22900.0,24.9644,25.0244,24.9577,25.0178,22900.0
2010-09-27 12:05:00,37.51,37.51,37.46,37.46,11200.0,25.0244,25.0244,24.9911,24.9911,11200.0
2010-09-27 12:10:00,37.46,37.5,37.46,37.49,16000.0,24.9911,25.0178,24.9911,25.0111,16000.0
2010-09-27 12:15:00,37.48,37.51,37.47,37.5,6500.0,25.0044,25.0244,24.9978,25.0178,6500.0
2010-09-27 12:20:00,37.51,37.52,37.49,37.51,20700.0,25.0244,25.0311,25.0111,25.0244,20700.0
2010-09-27 12:25:00,37.51,37.53,37.5,37.53,7700.0,25.0244,25.0378,25.0178,25.0378,7700.0
2010-09-27 12:30:00,37.53,37.55,37.51,37.53,23700.0,25.0378,25.0511,25.0244,25.0378,23700.0
2010-09-27 12:35:00,37.53,37.55,37.52,37.52,26400.0,25.0378,25.0511,25.0311,25.0311,26400.0
2010-09-27 12:40:00,37.51,37.52,37.5,37.51,10700.0,25.0244,25.0311,25.0178,25.0244,10700.0
2010-09-27 12:45:00,37.5,37.51,37.47,37.5,18000.0,25.0178,25.0244,24.9978,25.0178,18000.0
2010-09-27 12:50:00,37.5,37.5,37.47,37.5,12700.0,25.0178,25.0178,24.9978,25.0178,12700.0
2010-09-27 12:55:00,37.5,37.52,37.5,37.52,8800.0,25.0178,25.0311,25.0178,25.0311,8800.0
2010-09-27 13:00:00,37.51,37.51,37.47,37.47,31500.0,25.0244,25.0244,24.9978,24.9978,31500.0
2010-09-27 13:05:00,37.47,37.47,37.4,37.4,35000.0,24.9978,24.9978,24.9511,24.9511,35000.0
2010-09-27 13:10:00,37.41,37.41,37.35,37.37,43600.0,24.9577,24.9577,24.9177,24.931,43600.0
2010-09-27 13:15:00,37.37,37.38,37.36,37.38,21200.0,24.931,24.9377,24.9244,24.9377,21200.0
2010-09-27 13:20:00,37.38,37.4,37.35,37.39,14600.0,24.9377,24.9511,24.9177,24.9444,14600.0
2010-09-27 13:25:00,37.39,37.4,37.38,37.38,9900.0,24.9444,24.9511,24.9377,24.9377,9900.0
2010-09-27 13:30:00,37.38,37.42,37.37,37.42,27800.0,24.9377,24.9644,24.931,24.9644,27800.0
2010-09-27 13:35:00,37.42,37.42,37.4,37.41,14800.0,24.9644,24.9644,24.9511,24.9577,14800.0
2010-09-27 13:40:00,37.41,37.45,37.4,37.44,31200.0,24.9577,24.9844,24.9511,24.9777,31200.0
2010-09-27 13:45:00,37.45,37.49,37.45,37.46,37200.0,24.9844,25.0111,24.9844,24.9911,37200.0
2010-09-27 13:50:00,37.46,37.48,37.45,37.48,24200.0,24.9911,25.0044,24.9844,25.0044,24200.0
2010-09-27 13:55:00,37.48,37.49,37.45,37.45,34900.0,25.0044,25.0111,24.9844,24.9844,34900.0
2010-09-27 14:00:00,37.46,37.46,37.44,37.44,25200.0,24.9911,24.9911,24.9777,24.9777,25200.0
2010-09-27 14:05:00,37.45,37.45,37.41,37.42,25300.0,24.9844,24.9844,24.9577,24.9644,25300.0
2010-09-27 14:10:00,37.42,37.44,37.42,37.43,16500.0,24.9644,24.9777,24.9644,24.9711,16500.0
2010-09-27 14:15:00,37.42,37.45,37.41,37.43,33200.0,24.9644,24.9844,24.9577,24.9711,33200.0
2010-09-27 14:20:00,37.44,37.5,37.44,37.49,40800.0,24.9777,25.0178,24.9777,25.0111,40800.0
2010-09-27 14:25:00,37.49,37.51,37.48,37.51,19500.0,25.0111,25.0244,25.0044,25.0244,19500.0
2010-09-27 14:30:00,37.51,37.52,37.49,37.49,38200.0,25.0244,25.0311,25.0111,25.0111,38200.0
2010-09-27 14:35:00,37.49,37.5,37.48,37.5,19600.0,25.0111,25.0178,25.0044,25.0178,19600.0
2010-09-27 14:40:00,37.5,37.59,37.5,37.59,42100.0,25.0178,25.0778,25.0178,25.0778,42100.0
2010-09-27 14:45:00,37.59,37.61,37.58,37.6,23100.0,25.0778,25.0912,25.0711,25.0845,23100.0
2010-09-27 14:50:00,37.6,37.63,37.59,37.62,34900.0,25.0845,25.1045,25.0778,25.0978,34900.0
2010-09-27 14:55:00,37.63,37.63,37.57,37.58,50900.0,25.1045,25.1045,25.0645,25.0711,50900.0
2010-09-27 15:00:00,37.58,37.59,37.55,37.56,48100.0,25.0711,25.0778,25.0511,25.0578,48100.0
2010-09-27 15:05:00,37.56,37.57,37.55,37.57,26600.0,25.0578,25.0645,25.0511,25.0645,26600.0
2010-09-27 15:10:00,37.57,37.59,37.57,37.59,34900.0,25.0645,25.0778,25.0645,25.0778,34900.0
2010-09-27 15:15:00,37.59,37.6,37.58,37.59,28900.0,25.0778,25.0845,25.0711,25.0778,28900.0
2010-09-27 15:20:00,37.58,37.6,37.58,37.6,33000.0,25.0711,25.0845,25.0711,25.0845,33000.0
2010-09-27 15:25:00,37.6,37.6,37.59,37.6,26600.0,25.0845,25.0845,25.0778,25.0845,26600.0
2010-09-27 15:30:00,37.6,37.61,37.58,37.58,55700.0,25.0845,25.0912,25.0711,25.0711,55700.0
2010-09-27 15:35:00,37.58,37.6,37.58,37.6,89000.0,25.0711,25.0845,25.0711,25.0845,89000.0
2010-09-27 15:40:00,37.6,37.6,37.58,37.59,151500.0,25.0845,25.0845,25.0711,25.0778,151500.0
2010-09-27 15:45:00,37.59,37.6,37.55,37.56,90300.0,25.0778,25.0845,25.0511,25.0578,90300.0
2010-09-27 15:50:00,37.57,37.57,37.53,37.53,90500.0,25.0645,25.0645,25.0378,25.0378,90500.0
2010-09-27 15:55:00,37.54,37.55,37.5,37.55,154100.0,25.0445,25.0511,25.0178,25.0511,154100.0
2010-09-28 09:30:00,37.4,37.4,37.21,37.24,70500.0,25.1873,25.1873,25.0594,25.0796,70500.0
2010-09-28 09:35:00,37.25,37.33,37.19,37.23,79300.0,25.0863,25.1402,25.0459,25.0728,79300.0
2010-09-28 09:40:00,37.23,37.26,37.02,37.02,103400.0,25.0728,25.093,24.9314,24.9314,103400.0
2010-09-28 09:45:00,37.02,37.11,36.98,37.01,66300.0,24.9314,24.992,24.9045,24.9247,66300.0
2010-09-28 09:50:00,36.99,37.19,36.99,37.08,51500.0,24.9112,25.0459,24.9112,24.9718,51500.0
2010-09-28 09:55:00,37.09,37.11,37.01,37.1,38100.0,24.9785,24.992,24.9247,24.9853,38100.0
2010-09-28 10:00:00,37.1,37.15,36.97,37.12,102800.0,24.9853,25.019,24.8977,24.9987,102800.0
2010-09-28 10:05:00,37.1,37.18,37.07,37.12,47400.0,24.9853,25.0392,24.9651,24.9987,47400.0
2010-09-28 10:10:00,37.13,37.16,37.03,37.07,55500.0,25.0055,25.0257,24.9381,24.9651,55500.0
2010-09-28 10:15:00,37.08,37.19,37.04,37.13,56500.0,24.9718,25.0459,24.9449,25.0055,56500.0
2010-09-28 10:20:00,37.14,37.2,37.1,37.2,47400.0,25.0122,25.0526,24.9853,25.0526,47400.0
2010-09-28 10:25:00,37.22,37.25,37.18,37.2,101200.0,25.0661,25.0863,25.0392,25.0526,101200.0
2010-09-28 10:30:00,37.2,37.33,37.2,37.31,64400.0,25.0526,25.1402,25.0526,25.1267,64400.0
2010-09-28 10:35:00,37.3,37.32,37.26,37.31,38700.0,25.12,25.1334,25.093,25.1267,38700.0
2010-09-28 10:40:00,37.31,37.4,37.28,37.33,32400.0,25.1267,25.1873,25.1065,25.1402,32400.0
2010-09-28 10:45:00,37.33,37.4,37.31,37.33,23100.0,25.1402,25.1873,25.1267,25.1402,23100.0
2010-09-28 10:50:00,37.34,37.38,37.34,37.37,11800.0,25.1469,25.1738,25.1469,25.1671,11800.0
2010-09-28 10:55:00,37.37,37.47,37.37,37.45,71700.0,25.1671,25.2345,25.1671,25.221,71700.0
2010-09-28 11:00:00,37.45,37.6,37.45,37.58,90700.0,25.221,25.322,25.221,25.3085,90700.0
2010-09-28 11:05:00,37.58,37.59,37.55,37.55,28500.0,25.3085,25.3153,25.2883,25.2883,28500.0
2010-09-28 11:10:00,37.55,37.6,37.54,37.56,30600.0,25.2883,25.322,25.2816,25.2951,30600.0
2010-09-28 11:15:00,37.55,37.57,37.52,37.56,23300.0,25.2883,25.3018,25.2681,25.2951,23300.0
2010-09-28 11:20:00,37.56,37.62,37.54,37.61,38700.0,25.2951,25.3355,25.2816,25.3287,38700.0
2010-09-28 11:25:00,37.62,37.75,37.6,37.71,73200.0,25.3355,25.423,25.322,25.3961,73200.0
2010-09-28 11:30:00,37.71,37.74,37.68,37.69,67500.0,25.3961,25.4163,25.3759,25.3826,67500.0
2010-09-28 11:35:00,37.69,37.73,37.63,37.63,41200.0,25.3826,25.4096,25.3422,25.3422,41200.0
2010-09-28 11:40:00,37.63,37.71,37.63,37.66,35800.0,25.3422,25.3961,25.3422,25.3624,35800.0
2010-09-28 11:45:00,37.67,37.69,37.64,37.69,46400.0,25.3692,25.3826,25.3489,25.3826,46400.0
2010-09-28 11:50:00,37.69,37.69,37.63,37.67,45300.0,25.3826,25.3826,25.3422,25.3692,45300.0
2010-09-28 11:55:00,37.67,37.7,37.66,37.69,26500.0,25.3692,25.3894,25.3624,25.3826,26500.0
2010-09-28 12:00:00,37.69,37.71,37.64,37.66,24900.0,25.3826,25.3961,25.3489,25.3624,24900.0
2010-09-28 12:05:00,37.65,37.71,37.61,37.69,39300.0,25.3557,25.3961,25.3287,25.3826,39300.0
2010-09-28 12:10:00,37.69,37.7,37.66,37.69,48600.0,25.3826,25.3894,25.3624,25.3826,48600.0
2010-09-28 12:15:00,37.68,37.7,37.68,37.69,62000.0,25.3759,25.3894,25.3759,25.3826,62000.0
2010-09-28 12:20:00,37.68,37.72,37.68,37.69,30800.0,25.3759,25.4028,25.3759,25.3826,30800.0
2010-09-28 12:25:00,37.7,37.72,37.66,37.7,37000.0,25.3894,25.4028,25.3624,25.3894,37000.0
2010-09-28 12:30:00,37.71,37.72,37.65,37.69,34200.0,25.3961,25.4028,25.3557,25.3826,34200.0
2010-09-28 12:35:00,37.69,37.69,37.64,37.65,27300.0,25.3826,25.3826,25.3489,25.3557,27300.0
2010-09-28 12:40:00,37.65,37.67,37.62,37.66,15500.0,25.3557,25.3692,25.3355,25.3624,15500.0
2010-09-28 12:45:00,37.67,37.73,37.66,37.66,24100.0,25.3692,25.4096,25.3624,25.3624,24100.0
2010-09-28 12:50:00,37.67,37.74,37.67,37.73,11600.0,25.3692,25.4163,25.3692,25.4096,11600.0
2010-09-28 12:55:00,37.74,37.75,37.7,37.73,17100.0,25.4163,25.423,25.3894,25.4096,17100.0
2010-09-28 13:00:00,37.73,37.74,37.69,37.69,25400.0,25.4096,25.4163,25.3826,25.3826,25400.0
2010-09-28 13:05:00,37.68,37.71,37.66,37.69,34700.0,25.3759,25.3961,25.3624,25.3826,34700.0
2010-09-28 13:10:00,37.69,37.69,37.63,37.65,21400.0,25.3826,25.3826,25.3422,25.3557,21400.0
2010-09-28 13:15:00,37.65,37.68,37.64,37.67,17300.0,25.3557,25.3759,25.3489,25.3692,17300.0
2010-09-28 13:20:00,37.68,37.68,37.64,37.65,14300.0,25.3759,25.3759,25.3489,25.3557,14300.0
2010-09-28 13:25:00,37.65,37.69,37.65,37.69,25700.0,25.3557,25.3826,25.3557,25.3826,25700.0
2010-09-28 13:30:00,37.68,37.74,37.68,37.74,15900.0,25.3759,25.4163,25.3759,25.4163,15900.0
2010-09-28 13:35:00,37.73,37.79,37.73,37.78,46400.0,25.4096,25.45,25.4096,25.4432,46400.0
2010-09-28 13:40:00,37.79,37.8,37.76,37.79,27500.0,25.45,25.4567,25.4298,25.45,27500.0
2010-09-28 13:45:00,37.8,37.8,37.75,37.79,22400.0,25.4567,25.4567,25.423,25.45,22400.0
2010-09-28 13:50:00,37.8,37.87,37.79,37.85,57000.0,25.4567,25.5038,25.45,25.4904,57000.0
2010-09-28 13:55:00,37.86,37.88,37.84,37.86,38300.0,25.4971,25.5106,25.4836,25.4971,38300.0
2010-09-28 14:00:00,37.87,37.87,37.81,37.82,29700.0,25.5038,25.5038,25.4634,25.4702,29700.0
2010-09-28 14:05:00,37.82,37.83,37.8,37.82,19200.0,25.4702,25.4769,25.4567,25.4702,19200.0
2010-09-28 14:10:00,37.82,37.85,37.81,37.82,22200.0,25.4702,25.4904,25.4634,25.4702,22200.0
2010-09-28 14:15:00,37.82,37.84,37.79,37.81,35200.0,25.4702,25.4836,25.45,25.4634,35200.0
2010-09-28 14:20:00,37.81,37.83,37.71,37.72,62900.0,25.4634,25.4769,25.3961,25.4028,62900.0
2010-09-28 14:25:00,37.72,37.76,37.66,37.66,38700.0,25.4028,25.4298,25.3624,25.3624,38700.0
2010-09-28 14:30:00,37.66,37.69,37.64,37.69,22300.0,25.3624,25.3826,25.3489,25.3826,22300.0
2010-09-28 14:35:00,37.69,37.7,37.64,37.68,38000.0,25.3826,25.3894,25.3489,25.3759,38000.0
2010-09-28 14:40:00,37.69,37.7,37.6,37.66,39800.0,25.3826,25.3894,25.322,25.3624,39800.0
2010-09-28 14:45:00,37.65,37.66,37.61,37.64,30500.0,25.3557,25.3624,25.3287,25.3489,30500.0
2010-09-28 14:50:00,37.65,37.67,37.62,37.63,30300.0,25.3557,25.3692,25.3355,25.3422,30300.0
2010-09-28 14:55:00,37.64,37.67,37.61,37.65,49000.0,25.3489,25.3692,25.3287,25.3557,49000.0
2010-09-28 15:00:00,37.64,37.65,37.61,37.64,30700.0,25.3489,25.3557,25.3287,25.3489,30700.0
2010-09-28 15:05:00,37.65,37.71,37.63,37.7,32600.0,25.3557,25.3961,25.3422,25.3894,32600.0
2010-09-28 15:10:00,37.71,37.75,37.66,37.71,32100.0,25.3961,25.423,25.3624,25.3961,32100.0
2010-09-28 15:15:00,37.71,37.86,37.69,37.85,64700.0,25.3961,25.4971,25.3826,25.4904,64700.0
2010-09-28 15:20:00,37.85,37.92,37.85,37.87,51700.0,25.4904,25.5375,25.4904,25.5038,51700.0
2010-09-28 15:25:00,37.88,37.88,37.82,37.82,45900.0,25.5106,25.5106,25.4702,25.4702,45900.0
2010-09-28 15:30:00,37.83,37.85,37.8,37.85,66100.0,25.4769,25.4904,25.4567,25.4904,66100.0
2010-09-28 15:35:00,37.85,37.89,37.85,37.89,53500.0,25.4904,25.5173,25.4904,25.5173,53500.0
2010-09-28 15:40:00,37.9,37.91,37.81,37.83,68000.0,25.524,25.5308,25.4634,25.4769,68000.0
2010-09-28 15:45:00,37.84,37.93,37.83,37.93,127800.0,25.4836,25.5442,25.4769,25.5442,127800.0
2010-09-28 15:50:00,37.92,38.03,37.91,38.02,167000.0,25.5375,25.6116,25.5308,25.6049,167000.0
2010-09-28 15:55:00,38.01,38.08,37.96,37.99,648500.0,25.5981,25.6453,25.5645,25.5847,648500.0
2010-09-29 09:30:00,37.75,37.86,37.65,37.69,70700.0,25.423,25.4971,25.3557,25.3826,70700.0
2010-09-29 09:35:00,37.69,38.1,37.69,38.1,55300.0,25.3826,25.6587,25.3826,25.6587,55300.0
2010-09-29 09:40:00,38.1,38.16,37.89,37.89,35700.0,25.6587,25.6991,25.5173,25.5173,35700.0
2010-09-29 09:45:00,37.89,37.92,37.79,37.88,27700.0,25.5173,25.5375,25.45,25.5106,27700.0
2010-09-29 09:50:00,37.89,37.96,37.84,37.96,71700.0,25.5173,25.5645,25.4836,25.5645,71700.0
2010-09-29 09:55:00,37.95,37.99,37.77,37.86,58700.0,25.5577,25.5847,25.4365,25.4971,58700.0
2010-09-29 10:00:00,37.86,37.95,37.81,37.92,36500.0,25.4971,25.5577,25.4634,25.5375,36500.0
2010-09-29 10:05:00,37.9,37.97,37.87,37.97,54200.0,25.524,25.5712,25.5038,25.5712,54200.0
2010-09-29 10:10:00,37.96,37.99,37.93,37.93,27800.0,25.5645,25.5847,25.5442,25.5442,27800.0
2010-09-29 10:15:00,37.94,37.94,37.76,37.79,42000.0,25.551,25.551,25.4298,25.45,42000.0
2010-09-29 10:20:00,37.78,37.78,37.67,37.76,34800.0,25.4432,25.4432,25.3692,25.4298,34800.0
2010-09-29 10:25:00,37.75,37.79,37.65,37.79,35500.0,25.423,25.45,25.3557,25.45,35500.0
2010-09-29 10:30:00,37.79,37.91,37.74,37.89,22100.0,25.45,25.5308,25.4163,25.5173,22100.0
2010-09-29 10:35:00,37.9,37.91,37.8,37.85,22300.0,25.524,25.5308,25.4567,25.4904,22300.0
2010-09-29 10:40:00,37.86,37.9,37.77,37.8,25800.0,25.4971,25.524,25.4365,25.4567,25800.0
2010-09-29 10:45:00,37.79,37.93,37.77,37.88,65200.0,25.45,25.5442,25.4365,25.5106,65200.0
2010-09-29 10:50:00,37.88,37.94,37.85,37.91,22700.0,25.5106,25.551,25.4904,25.5308,22700.0
2010-09-29 10:55:00,37.91,37.94,37.83,37.92,28400.0,25.5308,25.551,25.4769,25.5375,28400.0
2010-09-29 11:00:00,37.92,37.99,37.91,37.93,26800.0,25.5375,25.5847,25.5308,25.5442,26800.0
2010-09-29 11:05:00,37.93,38.01,37.93,37.99,46000.0,25.5442,25.5981,25.5442,25.5847,46000.0
2010-09-29 11:10:00,37.99,38.08,37.99,38.05,16500.0,25.5847,25.6453,25.5847,25.6251,16500.0
2010-09-29 11:15:00,38.04,38.06,38.0,38.02,30400.0,25.6183,25.6318,25.5914,25.6049,30400.0
2010-09-29 11:20:00,38.03,38.15,38.02,38.13,58600.0,25.6116,25.6924,25.6049,25.6789,58600.0
2010-09-29 11:25:00,38.12,38.14,38.09,38.11,30700.0,25.6722,25.6857,25.652,25.6655,30700.0
2010-09-29 11:30:00,38.12,38.14,38.11,38.13,22900.0,25.6722,25.6857,25.6655,25.6789,22900.0
2010-09-29 11:35:00,38.13,38.16,38.13,38.15,17500.0,25.6789,25.6991,25.6789,25.6924,17500.0
2010-09-29 11:40:00,38.15,38.18,38.14,38.15,21300.0,25.6924,25.7126,25.6857,25.6924,21300.0
2010-09-29 11:45:00,38.16,38.2,38.16,38.18,58000.0,25.6991,25.7261,25.6991,25.7126,58000.0
2010-09-29 11:50:00,38.17,38.19,38.14,38.18,24400.0,25.7059,25.7193,25.6857,25.7126,24400.0
2010-09-29 11:55:00,38.18,38.2,38.18,38.18,27200.0,25.7126,25.7261,25.7126,25.7126,27200.0
2010-09-29 12:00:00,38.19,38.2,38.18,38.19,39200.0,25.7193,25.7261,25.7126,25.7193,39200.0
2010-09-29 12:05:00,38.2,38.27,38.19,38.27,52100.0,25.7261,25.7732,25.7193,25.7732,52100.0
2010-09-29 12:10:00,38.27,38.33,38.25,38.32,47800.0,25.7732,25.8136,25.7598,25.8069,47800.0
2010-09-29 12:15:00,38.33,38.35,38.32,38.33,48300.0,25.8136,25.8271,25.8069,25.8136,48300.0
2010-09-29 12:20:00,38.32,38.35,38.32,38.35,23400.0,25.8069,25.8271,25.8069,25.8271,23400.0
2010-09-29 12:25:00,38.34,38.35,38.31,38.34,49000.0,25.8204,25.8271,25.8002,25.8204,49000.0
2010-09-29 12:30:00,38.34,38.35,38.31,38.33,77300.0,25.8204,25.8271,25.8002,25.8136,77300.0
2010-09-29 12:35:00,38.33,38.38,38.32,38.37,42700.0,25.8136,25.8473,25.8069,25.8406,42700.0
2010-09-29 12:40:00,38.37,38.38,38.36,38.37,38600.0,25.8406,25.8473,25.8338,25.8406,38600.0
2010-09-29 12:45:00,38.37,38.4,38.37,38.4,61500.0,25.8406,25.8608,25.8406,25.8608,61500.0
2010-09-29 12:50:00,38.39,38.41,38.39,38.4,24500.0,25.854,25.8675,25.854,25.8608,24500.0
2010-09-29 12:55:00,38.39,38.41,38.36,38.36,46400.0,25.854,25.8675,25.8338,25.8338,46400.0
2010-09-29 13:00:00,38.36,38.36,38.32,38.33,29500.0,25.8338,25.8338,25.8069,25.8136,29500.0
2010-09-29 13:05:00,38.33,38.35,38.29,38.31,52600.0,25.8136,25.8271,25.7867,25.8002,52600.0
2010-09-29 13:10:00,38.3,38.34,38.29,38.32,24500.0,25.7934,25.8204,25.7867,25.8069,24500.0
2010-09-29 13:15:00,38.32,38.33,38.31,38.31,12300.0,25.8069,25.8136,25.8002,25.8002,12300.0
2010-09-29 13:20:00,38.31,38.32,38.29,38.31,19700.0,25.8002,25.8069,25.7867,25.8002,19700.0
2010-09-29 13:25:00,38.3,38.36,38.3,38.35,28700.0,25.7934,25.8338,25.7934,25.8271,28700.0
2010-09-29 13:30:00,38.35,38.38,38.34,38.38,32800.0,25.8271,25.8473,25.8204,25.8473,32800.0
2010-09-29 13:35:00,38.38,38.38,38.35,38.37,46900.0,25.8473,25.8473,25.8271,25.8406,46900.0
2010-09-29 13:40:00,38.36,38.38,38.35,38.37,30900.0,25.8338,25.8473,25.8271,25.8406,30900.0
2010-09-29 13:45:00,38.37,38.38,38.34,38.38,35900.0,25.8406,25.8473,25.8204,25.8473,35900.0
2010-09-29 13:50:00,38.37,38.42,38.36,38.39,34400.0,25.8406,25.8742,25.8338,25.854,34400.0
2010-09-29 13:55:00,38.39,38.48,38.38,38.47,39200.0,25.854,25.9147,25.8473,25.9079,39200.0
2010-09-29 14:00:00,38.47,38.53,38.45,38.48,86700.0,25.9079,25.9483,25.8944,25.9147,86700.0
2010-09-29 14:05:00,38.48,38.49,38.44,38.46,24500.0,25.9147,25.9214,25.8877,25.9012,24500.0
2010-09-29 14:10:00,38.45,38.53,38.45,38.47,28500.0,25.8944,25.9483,25.8944,25.9079,28500.0
2010-09-29 14:15:00,38.48,38.5,38.45,38.46,21300.0,25.9147,25.9281,25.8944,25.9012,21300.0
2010-09-29 14:20:00,38.45,38.46,38.4,38.4,17400.0,25.8944,25.9012,25.8608,25.8608,17400.0
2010-09-29 14:25:00,38.4,38.4,38.34,38.38,45800.0,25.8608,25.8608,25.8204,25.8473,45800.0
2010-09-29 14:30:00,38.38,38.38,38.35,38.37,23900.0,25.8473,25.8473,25.8271,25.8406,23900.0
2010-09-29 14:35:00,38.36,38.37,38.34,38.35,18100.0,25.8338,25.8406,25.8204,25.8271,18100.0
2010-09-29 14:40:00,38.35,38.35,38.32,38.33,50600.0,25.8271,25.8271,25.8069,25.8136,50600.0
2010-09-29 14:45:00,38.34,38.36,38.33,38.34,27700.0,25.8204,25.8338,25.8136,25.8204,27700.0
2010-09-29 14:50:00,38.33,38.36,38.32,38.35,32900.0,25.8136,25.8338,25.8069,25.8271,32900.0
2010-09-29 14:55:00,38.35,38.4,38.35,38.37,21500.0,25.8271,25.8608,25.8271,25.8406,21500.0
2010-09-29 15:00:00,38.37,38.38,38.34,38.35,23000.0,25.8406,25.8473,25.8204,25.8271,23000.0
2010-09-29 15:05:00,38.35,38.35,38.3,38.31,65100.0,25.8271,25.8271,25.7934,25.8002,65100.0
2010-09-29 15:10:00,38.32,38.33,38.28,38.31,55300.0,25.8069,25.8136,25.78,25.8002,55300.0
2010-09-29 15:15:00,38.31,38.32,38.29,38.31,81800.0,25.8002,25.8069,25.7867,25.8002,81800.0
2010-09-29 15:20:00,38.31,38.32,38.29,38.3,43400.0,25.8002,25.8069,25.7867,25.7934,43400.0
2010-09-29 15:25:00,38.31,38.34,38.28,38.33,55800.0,25.8002,25.8204,25.78,25.8136,55800.0
2010-09-29 15:30:00,38.33,38.34,38.28,38.28,99200.0,25.8136,25.8204,25.78,25.78,99200.0
2010-09-29 15:35:00,38.29,38.35,38.28,38.35,70600.0,25.7867,25.8271,25.78,25.8271,70600.0
2010-09-29 15:40:00,38.35,38.36,38.28,38.29,68900.0,25.8271,25.8338,25.78,25.7867,68900.0
2010-09-29 15:45:00,38.29,38.37,38.29,38.37,128100.0,25.7867,25.8406,25.7867,25.8406,128100.0
2010-09-29 15:50:00,38.38,38.4,38.36,38.4,96600.0,25.8473,25.8608,25.8338,25.8608,96600.0
2010-09-29 15:55:00,38.4,38.4,38.35,38.36,176600.0,25.8608,25.8608,25.8271,25.8338,176600.0
2010-09-30 09:30:00,38.57,38.8,38.57,38.68,100400.0,25.9753,26.1302,25.9753,26.0493,100400.0
2010-09-30 09:35:00,38.68,38.76,38.53,38.58,104400.0,26.0493,26.1032,25.9483,25.982,104400.0
2010-09-30 09:40:00,38.58,38.72,38.45,38.63,124400.0,25.982,26.0763,25.8944,26.0157,124400.0
2010-09-30 09:45:00,38.63,38.69,38.48,38.5,79700.0,26.0157,26.0561,25.9147,25.9281,79700.0
2010-09-30 09:50:00,38.49,38.56,38.43,38.49,73600.0,25.9214,25.9685,25.881,25.9214,73600.0
2010-09-30 09:55:00,38.49,38.52,38.45,38.52,29900.0,25.9214,25.9416,25.8944,25.9416,29900.0
2010-09-30 10:00:00,38.52,38.56,38.45,38.5,49600.0,25.9416,25.9685,25.8944,25.9281,49600.0
2010-09-30 10:05:00,38.5,38.54,38.48,38.54,34800.0,25.9281,25.9551,25.9147,25.9551,34800.0
2010-09-30 10:10:00,38.53,38.53,38.4,38.46,95200.0,25.9483,25.9483,25.8608,25.9012,95200.0
2010-09-30 10:15:00,38.46,38.55,38.4,38.51,50500.0,25.9012,25.9618,25.8608,25.9349,50500.0
2010-09-30 10:20:00,38.51,38.53,38.42,38.43,50800.0,25.9349,25.9483,25.8742,25.881,50800.0
2010-09-30 10:25:00,38.42,38.49,38.42,38.46,31600.0,25.8742,25.9214,25.8742,25.9012,31600.0
2010-09-30 10:30:00,38.46,38.55,38.46,38.53,47100.0,25.9012,25.9618,25.9012,25.9483,47100.0
2010-09-30 10:35:00,38.54,38.55,38.51,38.54,38700.0,25.9551,25.9618,25.9349,25.9551,38700.0
2010-09-30 10:40:00,38.54,38.6,38.53,38.59,33800.0,25.9551,25.9955,25.9483,25.9887,33800.0
2010-09-30 10:45:00,38.6,38.6,38.54,38.55,34400.0,25.9955,25.9955,25.9551,25.9618,34400.0
2010-09-30 10:50:00,38.55,38.56,38.42,38.43,23600.0,25.9618,25.9685,25.8742,25.881,23600.0
2010-09-30 10:55:00,38.42,38.42,38.36,38.39,56300.0,25.8742,25.8742,25.8338,25.854,56300.0
2010-09-30 11:00:00,38.38,38.41,38.33,38.4,38400.0,25.8473,25.8675,25.8136,25.8608,38400.0
2010-09-30 11:05:00,38.4,38.42,38.34,38.35,56600.0,25.8608,25.8742,25.8204,25.8271,56600.0
2010-09-30 11:10:00,38.35,38.36,38.26,38.29,46700.0,25.8271,25.8338,25.7665,25.7867,46700.0
2010-09-30 11:15:00,38.27,38.28,38.21,38.27,25600.0,25.7732,25.78,25.7328,25.7732,25600.0
2010-09-30 11:20:00,38.28,38.31,38.19,38.19,39000.0,25.78,25.8002,25.7193,25.7193,39000.0
2010-09-30 11:25:00,38.18,38.18,38.1,38.11,54400.0,25.7126,25.7126,25.6587,25.6655,54400.0
2010-09-30 11:30:00,38.11,38.17,38.07,38.15,47100.0,25.6655,25.7059,25.6385,25.6924,47100.0
2010-09-30 11:35:00,38.15,38.2,38.1,38.18,66600.0,25.6924,25.7261,25.6587,25.7126,66600.0
2010-09-30 11:40:00,38.18,38.27,38.18,38.25,18400.0,25.7126,25.7732,25.7126,25.7598,18400.0
2010-09-30 11:45:00,38.25,38.3,38.22,38.3,17200.0,25.7598,25.7934,25.7396,25.7934,17200.0
2010-09-30 11:50:00,38.31,38.31,38.23,38.23,20600.0,25.8002,25.8002,25.7463,25.7463,20600.0
2010-09-30 11:55:00,38.23,38.27,38.2,38.25,26400.0,25.7463,25.7732,25.7261,25.7598,26400.0
2010-09-30 12:00:00,38.25,38.26,38.08,38.1,30000.0,25.7598,25.7665,25.6453,25.6587,30000.0
2010-09-30 12:05:00,38.1,38.11,38.05,38.06,22000.0,25.6587,25.6655,25.6251,25.6318,22000.0
2010-09-30 12:10:00,38.06,38.08,38.03,38.07,18600.0,25.6318,25.6453,25.6116,25.6385,18600.0
2010-09-30 12:15:00,38.07,38.12,38.07,38.11,12500.0,25.6385,25.6722,25.6385,25.6655,12500.0
2010-09-30 12:20:00,38.12,38.13,38.07,38.11,20600.0,25.6722,25.6789,25.6385,25.6655,20600.0
2010-09-30 12:25:00,38.12,38.17,38.11,38.16,35100.0,25.6722,25.7059,25.6655,25.6991,35100.0
2010-09-30 12:30:00,38.15,38.26,38.15,38.26,26100.0,25.6924,25.7665,25.6924,25.7665,26100.0
2010-09-30 12:35:00,38.27,38.27,38.24,38.24,18200.0,25.7732,25.7732,25.753,25.753,18200.0
2010-09-30 12:40:00,38.24,38.29,38.24,38.27,18800.0,25.753,25.7867,25.753,25.7732,18800.0
2010-09-30 12:45:00,38.28,38.33,38.27,38.33,19100.0,25.78,25.8136,25.7732,25.8136,19100.0
2010-09-30 12:50:00,38.33,38.38,38.32,38.36,18600.0,25.8136,25.8473,25.8069,25.8338,18600.0
2010-09-30 12:55:00,38.36,38.38,38.33,38.37,14600.0,25.8338,25.8473,25.8136,25.8406,14600.0
2010-09-30 13:00:00,38.37,38.38,38.32,38.34,26600.0,25.8406,25.8473,25.8069,25.8204,26600.0
2010-09-30 13:05:00,38.33,38.36,38.32,38.33,21600.0,25.8136,25.8338,25.8069,25.8136,21600.0
2010-09-30 13:10:00,38.32,38.36,38.32,38.33,23400.0,25.8069,25.8338,25.8069,25.8136,23400.0
2010-09-30 13:15:00,38.33,38.36,38.33,38.34,34100.0,25.8136,25.8338,25.8136,25.8204,34100.0
2010-09-30 13:20:00,38.35,38.35,38.31,38.35,31000.0,25.8271,25.8271,25.8002,25.8271,31000.0
2010-09-30 13:25:00,38.35,38.36,38.33,38.35,32100.0,25.8271,25.8338,25.8136,25.8271,32100.0
2010-09-30 13:30:00,38.36,38.36,38.33,38.34,28100.0,25.8338,25.8338,25.8136,25.8204,28100.0
2010-09-30 13:35:00,38.35,38.35,38.3,38.31,26900.0,25.8271,25.8271,25.7934,25.8002,26900.0
2010-09-30 13:40:00,38.3,38.31,38.27,38.27,20900.0,25.7934,25.8002,25.7732,25.7732,20900.0
2010-09-30 13:45:00,38.28,38.32,38.27,38.28,24600.0,25.78,25.8069,25.7732,25.78,24600.0
2010-09-30 13:50:00,38.28,38.3,38.25,38.27,28400.0,25.78,25.7934,25.7598,25.7732,28400.0
2010-09-30 13:55:00,38.27,38.29,38.24,38.27,25400.0,25.7732,25.7867,25.753,25.7732,25400.0
2010-09-30 14:00:00,38.28,38.3,38.26,38.28,19500.0,25.78,25.7934,25.7665,25.78,19500.0
2010-09-30 14:05:00,38.28,38.29,38.24,38.25,19500.0,25.78,25.7867,25.753,25.7598,19500.0
2010-09-30 14:10:00,38.25,38.25,38.16,38.18,27800.0,25.7598,25.7598,25.6991,25.7126,27800.0
2010-09-30 14:15:00,38.18,38.19,38.13,38.17,16100.0,25.7126,25.7193,25.6789,25.7059,16100.0
2010-09-30 14:20:00,38.17,38.25,38.17,38.23,10600.0,25.7059,25.7598,25.7059,25.7463,10600.0
2010-09-30 14:25:00,38.22,38.25,38.2,38.25,23200.0,25.7396,25.7598,25.7261,25.7598,23200.0
2010-09-30 14:30:00,38.24,38.27,38.24,38.27,17600.0,25.753,25.7732,25.753,25.7732,17600.0
2010-09-30 14:35:00,38.28,38.34,38.28,38.31,23000.0,25.78,25.8204,25.78,25.8002,23000.0
2010-09-30 14:40:00,38.32,38.33,38.29,38.32,28000.0,25.8069,25.8136,25.7867,25.8069,28000.0
2010-09-30 14:45:00,38.32,38.34,38.3,38.31,37200.0,25.8069,25.8204,25.7934,25.8002,37200.0
2010-09-30 14:50:00,38.32,38.32,38.3,38.32,14000.0,25.8069,25.8069,25.7934,25.8069,14000.0
2010-09-30 14:55:00,38.32,38.34,38.31,38.32,30500.0,25.8069,25.8204,25.8002,25.8069,30500.0
2010-09-30 15:00:00,38.31,38.32,38.26,38.27,26400.0,25.8002,25.8069,25.7665,25.7732,26400.0
2010-09-30 15:05:00,38.27,38.32,38.26,38.3,30400.0,25.7732,25.8069,25.7665,25.7934,30400.0
2010-09-30 15:10:00,38.29,38.3,38.2,38.2,34500.0,25.7867,25.7934,25.7261,25.7261,34500.0
2010-09-30 15:15:00,38.2,38.26,38.18,38.23,30900.0,25.7261,25.7665,25.7126,25.7463,30900.0
2010-09-30 15:20:00,38.23,38.25,38.22,38.25,26400.0,25.7463,25.7598,25.7396,25.7598,26400.0
2010-09-30 15:25:00,38.25,38.3,38.24,38.3,32300.0,25.7598,25.7934,25.753,25.7934,32300.0
2010-09-30 15:30:00,38.29,38.3,38.22,38.22,76400.0,25.7867,25.7934,25.7396,25.7396,76400.0
2010-09-30 15:35:00,38.22,38.24,38.18,38.21,52800.0,25.7396,25.753,25.7126,25.7328,52800.0
2010-09-30 15:40:00,38.22,38.25,38.19,38.22,35600.0,25.7396,25.7598,25.7193,25.7396,35600.0
2010-09-30 15:45:00,38.23,38.26,38.17,38.21,106500.0,25.7463,25.7665,25.7059,25.7328,106500.0
2010-09-30 15:50:00,38.21,38.25,38.2,38.22,76300.0,25.7328,25.7598,25.7261,25.7396,76300.0
2010-09-30 15:55:00,38.22,38.23,38.17,38.18,156000.0,25.7396,25.7463,25.7059,25.7126,156000.0
2010-10-01 09:30:00,38.61,38.65,38.49,38.63,79800.0,26.0022,26.0291,25.9214,26.0157,79800.0
2010-10-01 09:35:00,38.63,38.63,38.45,38.5,28800.0,26.0157,26.0157,25.8944,25.9281,28800.0
2010-10-01 09:40:00,38.55,38.57,38.45,38.56,25200.0,25.9618,25.9753,25.8944,25.9685,25200.0
2010-10-01 09:45:00,38.57,38.6,38.52,38.54,21700.0,25.9753,25.9955,25.9416,25.9551,21700.0
2010-10-01 09:50:00,38.54,38.57,38.46,38.52,40800.0,25.9551,25.9753,25.9012,25.9416,40800.0
2010-10-01 09:55:00,38.54,38.56,38.4,38.41,63100.0,25.9551,25.9685,25.8608,25.8675,63100.0
2010-10-01 10:00:00,38.4,38.48,38.31,38.35,106700.0,25.8608,25.9147,25.8002,25.8271,106700.0
2010-10-01 10:05:00,38.35,38.61,38.35,38.6,71600.0,25.8271,26.0022,25.8271,25.9955,71600.0
2010-10-01 10:10:00,38.6,38.73,38.59,38.71,83300.0,25.9955,26.083,25.9887,26.0695,83300.0
2010-10-01 10:15:00,38.71,38.78,38.7,38.7,52800.0,26.0695,26.1167,26.0628,26.0628,52800.0
2010-10-01 10:20:00,38.71,38.72,38.59,38.6,101200.0,26.0695,26.0763,25.9887,25.9955,101200.0
2010-10-01 10:25:00,38.61,38.61,38.46,38.56,90900.0,26.0022,26.0022,25.9012,25.9685,90900.0
2010-10-01 10:30:00,38.56,38.64,38.49,38.64,117000.0,25.9685,26.0224,25.9214,26.0224,117000.0
2010-10-01 10:35:00,38.63,38.64,38.5,38.55,74100.0,26.0157,26.0224,25.9281,25.9618,74100.0
2010-10-01 10:40:00,38.55,38.65,38.53,38.64,43400.0,25.9618,26.0291,25.9483,26.0224,43400.0
2010-10-01 10:45:00,38.63,38.64,38.59,38.59,32700.0,26.0157,26.0224,25.9887,25.9887,32700.0
2010-10-01 10:50:00,38.58,38.61,38.56,38.59,20800.0,25.982,26.0022,25.9685,25.9887,20800.0
2010-10-01 10:55:00,38.59,38.61,38.55,38.56,42700.0,25.9887,26.0022,25.9618,25.9685,42700.0
2010-10-01 11:00:00,38.56,38.58,38.5,38.53,41500.0,25.9685,25.982,25.9281,25.9483,41500.0
2010-10-01 11:05:00,38.54,38.65,38.53,38.62,51900.0,25.9551,26.0291,25.9483,26.0089,51900.0
2010-10-01 11:10:00,38.62,38.62,38.51,38.52,32800.0,26.0089,26.0089,25.9349,25.9416,32800.0
2010-10-01 11:15:00,38.52,38.64,38.52,38.61,68300.0,25.9416,26.0224,25.9416,26.0022,68300.0
2010-10-01 11:20:00,38.59,38.71,38.59,38.7,101800.0,25.9887,26.0695,25.9887,26.0628,101800.0
2010-10-01 11:25:00,38.7,38.73,38.65,38.73,114900.0,26.0628,26.083,26.0291,26.083,114900.0
2010-10-01 11:30:00,38.72,38.73,38.65,38.71,64800.0,26.0763,26.083,26.0291,26.0695,64800.0
2010-10-01 11:35:00,38.72,38.76,38.7,38.74,44800.0,26.0763,26.1032,26.0628,26.0897,44800.0
2010-10-01 11:40:00,38.73,38.74,38.7,38.74,57800.0,26.083,26.0897,26.0628,26.0897,57800.0
2010-10-01 11:45:00,38.74,38.87,38.74,38.83,73200.0,26.0897,26.1773,26.0897,26.1504,73200.0
2010-10-01 11:50:00,38.83,38.86,38.8,38.8,18900.0,26.1504,26.1706,26.1302,26.1302,18900.0
2010-10-01 11:55:00,38.8,38.82,38.77,38.78,23200.0,26.1302,26.1436,26.11,26.1167,23200.0
2010-10-01 12:00:00,38.77,38.8,38.71,38.72,33100.0,26.11,26.1302,26.0695,26.0763,33100.0
2010-10-01 12:05:00,38.72,38.76,38.72,38.75,16000.0,26.0763,26.1032,26.0763,26.0965,16000.0
2010-10-01 12:10:00,38.75,38.75,38.64,38.64,28300.0,26.0965,26.0965,26.0224,26.0224,28300.0
2010-10-01 12:15:00,38.64,38.68,38.61,38.68,55500.0,26.0224,26.0493,26.0022,26.0493,55500.0
2010-10-01 12:20:00,38.67,38.7,38.61,38.69,30400.0,26.0426,26.0628,26.0022,26.0561,30400.0
2010-10-01 12:25:00,38.7,38.7,38.63,38.67,12200.0,26.0628,26.0628,26.0157,26.0426,12200.0
2010-10-01 12:30:00,38.66,38.69,38.65,38.67,16700.0,26.0359,26.0561,26.0291,26.0426,16700.0
2010-10-01 12:35:00,38.66,38.68,38.64,38.65,21000.0,26.0359,26.0493,26.0224,26.0291,21000.0
2010-10-01 12:40:00,38.64,38.68,38.62,38.67,12500.0,26.0224,26.0493,26.0089,26.0426,12500.0
2010-10-01 12:45:00,38.68,38.68,38.64,38.67,19500.0,26.0493,26.0493,26.0224,26.0426,19500.0
2010-10-01 12:50:00,38.67,38.7,38.66,38.68,14400.0,26.0426,26.0628,26.0359,26.0493,14400.0
2010-10-01 12:55:00,38.68,38.68,38.64,38.67,17800.0,26.0493,26.0493,26.0224,26.0426,17800.0
2010-10-01 13:00:00,38.67,38.68,38.66,38.66,26300.0,26.0426,26.0493,26.0359,26.0359,26300.0
2010-10-01 13:05:00,38.66,38.73,38.66,38.71,26900.0,26.0359,26.083,26.0359,26.0695,26900.0
2010-10-01 13:10:00,38.72,38.75,38.71,38.72,17400.0,26.0763,26.0965,26.0695,26.0763,17400.0
2010-10-01 13:15:00,38.73,38.77,38.73,38.76,16200.0,26.083,26.11,26.083,26.1032,16200.0
2010-10-01 13:20:00,38.76,38.77,38.73,38.75,17200.0,26.1032,26.11,26.083,26.0965,17200.0
2010-10-01 13:25:00,38.76,38.79,38.75,38.76,25600.0,26.1032,26.1234,26.0965,26.1032,25600.0
2010-10-01 13:30:00,38.77,38.77,38.69,38.73,35600.0,26.11,26.11,26.0561,26.083,35600.0
2010-10-01 13:35:00,38.73,38.74,38.68,38.68,64500.0,26.083,26.0897,26.0493,26.0493,64500.0
2010-10-01 13:40:00,38.67,38.71,38.66,38.69,30600.0,26.0426,26.0695,26.0359,26.0561,30600.0
2010-10-01 13:45:00,38.68,38.69,38.64,38.67,14300.0,26.0493,26.0561,26.0224,26.0426,14300.0
2010-10-01 13:50:00,38.67,38.7,38.65,38.7,12100.0,26.0426,26.0628,26.0291,26.0628,12100.0
2010-10-01 13:55:00,38.7,38.71,38.68,38.69,12700.0,26.0628,26.0695,26.0493,26.0561,12700.0
2010-10-01 14:00:00,38.7,38.73,38.69,38.7,18300.0,26.0628,26.083,26.0561,26.0628,18300.0
2010-10-01 14:05:00,38.7,38.73,38.68,38.68,8000.0,26.0628,26.083,26.0493,26.0493,8000.0
2010-10-01 14:10:00,38.69,38.73,38.69,38.71,12600.0,26.0561,26.083,26.0561,26.0695,12600.0
2010-10-01 14:15:00,38.71,38.71,38.68,38.71,11400.0,26.0695,26.0695,26.0493,26.0695,11400.0
2010-10-01 14:20:00,38.71,38.74,38.67,38.68,18300.0,26.0695,26.0897,26.0426,26.0493,18300.0
2010-10-01 14:25:00,38.68,38.71,38.64,38.67,30200.0,26.0493,26.0695,26.0224,26.0426,30200.0
2010-10-01 14:30:00,38.68,38.71,38.67,38.7,25600.0,26.0493,26.0695,26.0426,26.0628,25600.0
2010-10-01 14:35:00,38.7,38.78,38.7,38.76,29400.0,26.0628,26.1167,26.0628,26.1032,29400.0
2010-10-01 14:40:00,38.75,38.76,38.73,38.75,8800.0,26.0965,26.1032,26.083,26.0965,8800.0
2010-10-01 14:45:00,38.74,38.79,38.73,38.79,35600.0,26.0897,26.1234,26.083,26.1234,35600.0
2010-10-01 14:50:00,38.79,38.83,38.79,38.81,24100.0,26.1234,26.1504,26.1234,26.1369,24100.0
2010-10-01 14:55:00,38.81,38.83,38.81,38.82,19300.0,26.1369,26.1504,26.1369,26.1436,19300.0
2010-10-01 15:00:00,38.82,38.82,38.78,38.8,29800.0,26.1436,26.1436,26.1167,26.1302,29800.0
2010-10-01 15:05:00,38.81,38.86,38.81,38.82,59700.0,26.1369,26.1706,26.1369,26.1436,59700.0
2010-10-01 15:10:00,38.81,38.84,38.79,38.83,50100.0,26.1369,26.1571,26.1234,26.1504,50100.0
2010-10-01 15:15:00,38.83,38.86,38.79,38.85,43500.0,26.1504,26.1706,26.1234,26.1638,43500.0
2010-10-01 15:20:00,38.84,38.87,38.83,38.87,36700.0,26.1571,26.1773,26.1504,26.1773,36700.0
2010-10-01 15:25:00,38.86,38.87,38.83,38.85,36500.0,26.1706,26.1773,26.1504,26.1638,36500.0
2010-10-01 15:30:00,38.84,38.86,38.82,38.86,42900.0,26.1571,26.1706,26.1436,26.1706,42900.0
2010-10-01 15:35:00,38.85,38.87,38.82,38.83,48400.0,26.1638,26.1773,26.1436,26.1504,48400.0
2010-10-01 15:40:00,38.83,38.84,38.78,38.8,44600.0,26.1504,26.1571,26.1167,26.1302,44600.0
2010-10-01 15:45:00,38.8,38.84,38.8,38.81,46800.0,26.1302,26.1571,26.1302,26.1369,46800.0
2010-10-01 15:50:00,38.82,38.86,38.81,38.84,130100.0,26.1436,26.1706,26.1369,26.1571,130100.0
2010-10-01 15:55:00,38.84,38.85,38.82,38.83,194000.0,26.1571,26.1638,26.1436,26.1504,194000.0
2010-10-04 09:30:00,38.64,38.64,38.5,38.51,63700.0,26.0224,26.0224,25.9281,25.9349,63700.0
2010-10-04 09:35:00,38.51,38.59,38.48,38.56,34000.0,25.9349,25.9887,25.9147,25.9685,34000.0
2010-10-04 09:40:00,38.56,38.58,38.41,38.58,66500.0,25.9685,25.982,25.8675,25.982,66500.0
2010-10-04 09:45:00,38.58,38.62,38.55,38.62,33900.0,25.982,26.0089,25.9618,26.0089,33900.0
2010-10-04 09:50:00,38.62,38.79,38.59,38.63,109100.0,26.0089,26.1234,25.9887,26.0157,109100.0
2010-10-04 09:55:00,38.63,38.67,38.56,38.67,60600.0,26.0157,26.0426,25.9685,26.0426,60600.0
2010-10-04 10:00:00,38.67,38.77,38.53,38.65,107500.0,26.0426,26.11,25.9483,26.0291,107500.0
2010-10-04 10:05:00,38.66,38.73,38.56,38.72,51500.0,26.0359,26.083,25.9685,26.0763,51500.0
2010-10-04 10:10:00,38.72,38.75,38.64,38.72,54300.0,26.0763,26.0965,26.0224,26.0763,54300.0
2010-10-04 10:15:00,38.72,38.77,38.66,38.67,38800.0,26.0763,26.11,26.0359,26.0426,38800.0
2010-10-04 10:20:00,38.66,38.66,38.61,38.64,30300.0,26.0359,26.0359,26.0022,26.0224,30300.0
2010-10-04 10:25:00,38.63,38.63,38.56,38.61,40200.0,26.0157,26.0157,25.9685,26.0022,40200.0
2010-10-04 10:30:00,38.61,38.67,38.58,38.64,23100.0,26.0022,26.0426,25.982,26.0224,23100.0
2010-10-04 10:35:00,38.65,38.65,38.56,38.57,40500.0,26.0291,26.0291,25.9685,25.9753,40500.0
2010-10-04 10:40:00,38.57,38.58,38.45,38.45,48700.0,25.9753,25.982,25.8944,25.8944,48700.0
2010-10-04 10:45:00,38.46,38.53,38.45,38.51,109500.0,25.9012,25.9483,25.8944,25.9349,109500.0
2010-10-04 10:50:00,38.51,38.57,38.48,38.57,28800.0,25.9349,25.9753,25.9147,25.9753,28800.0
2010-10-04 10:55:00,38.57,38.57,38.48,38.51,42700.0,25.9753,25.9753,25.9147,25.9349,42700.0
2010-10-04 11:00:00,38.52,38.52,38.44,38.49,36400.0,25.9416,25.9416,25.8877,25.9214,36400.0
2010-10-04 11:05:00,38.49,38.51,38.46,38.47,62900.0,25.9214,25.9349,25.9012,25.9079,62900.0
2010-10-04 11:10:00,38.47,38.47,38.39,38.4,36800.0,25.9079,25.9079,25.854,25.8608,36800.0
2010-10-04 11:15:00,38.39,38.4,38.34,38.37,39200.0,25.854,25.8608,25.8204,25.8406,39200.0
2010-10-04 11:20:00,38.37,38.42,38.33,38.4,34900.0,25.8406,25.8742,25.8136,25.8608,34900.0
2010-10-04 11:25:00,38.39,38.46,38.35,38.46,27800.0,25.854,25.9012,25.8271,25.9012,27800.0
2010-10-04 11:30:00,38.45,38.45,38.4,38.44,24700.0,25.8944,25.8944,25.8608,25.8877,24700.0
2010-10-04 11:35:00,38.44,38.51,38.44,38.51,11800.0,25.8877,25.9349,25.8877,25.9349,11800.0
2010-10-04 11:40:00,38.5,38.53,38.5,38.52,13900.0,25.9281,25.9483,25.9281,25.9416,13900.0
2010-10-04 11:45:00,38.52,38.57,38.51,38.57,44100.0,25.9416,25.9753,25.9349,25.9753,44100.0
2010-10-04 11:50:00,38.58,38.62,38.57,38.61,50100.0,25.982,26.0089,25.9753,26.0022,50100.0
2010-10-04 11:55:00,38.61,38.63,38.5,38.5,34700.0,26.0022,26.0157,25.9281,25.9281,34700.0
2010-10-04 12:00:00,38.5,38.5,38.45,38.47,38000.0,25.9281,25.9281,25.8944,25.9079,38000.0
2010-10-04 12:05:00,38.48,38.64,38.4,38.46,66200.0,25.9147,26.0224,25.8608,25.9012,66200.0
2010-10-04 12:10:00,38.46,38.46,38.36,38.38,36400.0,25.9012,25.9012,25.8338,25.8473,36400.0
2010-10-04 12:15:00,38.38,38.4,38.36,38.37,20700.0,25.8473,25.8608,25.8338,25.8406,20700.0
2010-10-04 12:20:00,38.36,38.37,38.3,38.3,93200.0,25.8338,25.8406,25.7934,25.7934,93200.0
2010-10-04 12:25:00,38.3,38.32,38.29,38.3,24600.0,25.7934,25.8069,25.7867,25.7934,24600.0
2010-10-04 12:30:00,38.3,38.33,38.3,38.32,25200.0,25.7934,25.8136,25.7934,25.8069,25200.0
2010-10-04 12:35:00,38.33,38.33,38.29,38.32,48400.0,25.8136,25.8136,25.7867,25.8069,48400.0
2010-10-04 12:40:00,38.31,38.32,38.27,38.3,46500.0,25.8002,25.8069,25.7732,25.7934,46500.0
2010-10-04 12:45:00,38.3,38.31,38.27,38.29,25600.0,25.7934,25.8002,25.7732,25.7867,25600.0
2010-10-04 12:50:00,38.29,38.31,38.26,38.26,32500.0,25.7867,25.8002,25.7665,25.7665,32500.0
2010-10-04 12:55:00,38.26,38.29,38.25,38.28,16200.0,25.7665,25.7867,25.7598,25.78,16200.0
2010-10-04 13:00:00,38.28,38.32,38.27,38.3,39900.0,25.78,25.8069,25.7732,25.7934,39900.0
2010-10-04 13:05:00,38.3,38.31,38.25,38.26,27600.0,25.7934,25.8002,25.7598,25.7665,27600.0
2010-10-04 13:10:00,38.26,38.29,38.26,38.29,31100.0,25.7665,25.7867,25.7665,25.7867,31100.0
2010-10-04 13:15:00,38.29,38.3,38.26,38.29,28400.0,25.7867,25.7934,25.7665,25.7867,28400.0
2010-10-04 13:20:00,38.28,38.32,38.28,38.3,91500.0,25.78,25.8069,25.78,25.7934,91500.0
2010-10-04 13:25:00,38.3,38.32,38.29,38.31,60300.0,25.7934,25.8069,25.7867,25.8002,60300.0
2010-10-04 13:30:00,38.32,38.34,38.3,38.31,33800.0,25.8069,25.8204,25.7934,25.8002,33800.0
2010-10-04 13:35:00,38.32,38.34,38.29,38.3,22300.0,25.8069,25.8204,25.7867,25.7934,22300.0
2010-10-04 13:40:00,38.3,38.34,38.29,38.31,34600.0,25.7934,25.8204,25.7867,25.8002,34600.0
2010-10-04 13:45:00,38.31,38.34,38.3,38.32,16900.0,25.8002,25.8204,25.7934,25.8069,16900.0
2010-10-04 13:50:00,38.32,38.33,38.3,38.31,15500.0,25.8069,25.8136,25.7934,25.8002,15500.0
2010-10-04 13:55:00,38.31,38.32,38.3,38.31,10700.0,25.8002,25.8069,25.7934,25.8002,10700.0
2010-10-04 14:00:00,38.31,38.32,38.3,38.3,46100.0,25.8002,25.8069,25.7934,25.7934,46100.0
2010-10-04 14:05:00,38.3,38.32,38.3,38.31,37000.0,25.7934,25.8069,25.7934,25.8002,37000.0
2010-10-04 14:10:00,38.31,38.34,38.29,38.3,36000.0,25.8002,25.8204,25.7867,25.7934,36000.0
2010-10-04 14:15:00,38.31,38.33,38.29,38.3,32200.0,25.8002,25.8136,25.7867,25.7934,32200.0
2010-10-04 14:20:00,38.3,38.35,38.3,38.33,39300.0,25.7934,25.8271,25.7934,25.8136,39300.0
2010-10-04 14:25:00,38.34,38.38,38.29,38.37,47100.0,25.8204,25.8473,25.7867,25.8406,47100.0
2010-10-04 14:30:00,38.36,38.4,38.34,38.39,40700.0,25.8338,25.8608,25.8204,25.854,40700.0
2010-10-04 14:35:00,38.38,38.46,38.37,38.44,31100.0,25.8473,25.9012,25.8406,25.8877,31100.0
2010-10-04 14:40:00,38.44,38.47,38.4,38.41,30600.0,25.8877,25.9079,25.8608,25.8675,30600.0
2010-10-04 14:45:00,38.41,38.48,38.41,38.47,49600.0,25.8675,25.9147,25.8675,25.9079,49600.0
2010-10-04 14:50:00,38.48,38.51,38.44,38.46,47000.0,25.9147,25.9349,25.8877,25.9012,47000.0
2010-10-04 14:55:00,38.46,38.47,38.4,38.43,51200.0,25.9012,25.9079,25.8608,25.881,51200.0
2010-10-04 15:00:00,38.43,38.49,38.4,38.46,32900.0,25.881,25.9214,25.8608,25.9012,32900.0
2010-10-04 15:05:00,38.46,38.49,38.43,38.48,52800.0,25.9012,25.9214,25.881,25.9147,52800.0
2010-10-04 15:10:00,38.49,38.52,38.46,38.48,51300.0,25.9214,25.9416,25.9012,25.9147,51300.0
2010-10-04 15:15:00,38.48,38.49,38.45,38.48,41700.0,25.9147,25.9214,25.8944,25.9147,41700.0
2010-10-04 15:20:00,38.48,38.55,38.46,38.54,71100.0,25.9147,25.9618,25.9012,25.9551,71100.0
2010-10-04 15:25:00,38.54,38.58,38.52,38.58,67500.0,25.9551,25.982,25.9416,25.982,67500.0
2010-10-04 15:30:00,38.57,38.59,38.53,38.56,55400.0,25.9753,25.9887,25.9483,25.9685,55400.0
2010-10-04 15:35:00,38.55,38.57,38.52,38.54,65900.0,25.9618,25.9753,25.9416,25.9551,65900.0
2010-10-04 15:40:00,38.54,38.55,38.51,38.52,66000.0,25.9551,25.9618,25.9349,25.9416,66000.0
2010-10-04 15:45:00,38.52,38.56,38.5,38.5,86000.0,25.9416,25.9685,25.9281,25.9281,86000.0
2010-10-04 15:50:00,38.5,38.52,38.47,38.48,81800.0,25.9281,25.9416,25.9079,25.9147,81800.0
2010-10-04 15:55:00,38.48,38.57,38.47,38.56,174200.0,25.9147,25.9753,25.9079,25.9685,174200.0
2010-10-05 09:30:00,38.95,38.99,38.78,38.86,92000.0,26.2312,26.2581,26.1167,26.1706,92000.0
2010-10-05 09:35:00,38.87,39.08,38.81,39.06,92900.0,26.1773,26.3187,26.1369,26.3053,92900.0
2010-10-05 09:40:00,39.06,39.09,38.93,39.0,45400.0,26.3053,26.3255,26.2177,26.2648,45400.0
2010-10-05 09:45:00,39.02,39.11,38.95,38.96,62400.0,26.2783,26.3389,26.2312,26.2379,62400.0
2010-10-05 09:50:00,38.95,38.98,38.85,38.88,37100.0,26.2312,26.2514,26.1638,26.184,37100.0
2010-10-05 09:55:00,38.88,39.02,38.79,38.99,56300.0,26.184,26.2783,26.1234,26.2581,56300.0
2010-10-05 10:00:00,38.99,38.99,38.86,38.91,73300.0,26.2581,26.2581,26.1706,26.2042,73300.0
2010-10-05 10:05:00,38.91,38.91,38.81,38.88,41700.0,26.2042,26.2042,26.1369,26.184,41700.0
2010-10-05 10:10:00,38.88,38.95,38.88,38.95,34600.0,26.184,26.2312,26.184,26.2312,34600.0
2010-10-05 10:15:00,38.94,38.96,38.91,38.93,39900.0,26.2244,26.2379,26.2042,26.2177,39900.0
2010-10-05 10:20:00,38.93,38.96,38.88,38.94,46200.0,26.2177,26.2379,26.184,26.2244,46200.0
2010-10-05 10:25:00,38.94,39.09,38.94,39.09,71100.0,26.2244,26.3255,26.2244,26.3255,71100.0
2010-10-05 10:30:00,39.09,39.17,39.09,39.14,54700.0,26.3255,26.3793,26.3255,26.3591,54700.0
2010-10-05 10:35:00,39.14,39.24,39.12,39.17,55700.0,26.3591,26.4265,26.3457,26.3793,55700.0
2010-10-05 10:40:00,39.17,39.19,39.13,39.17,31700.0,26.3793,26.3928,26.3524,26.3793,31700.0
2010-10-05 10:45:00,39.18,39.26,39.18,39.26,29200.0,26.3861,26.4399,26.3861,26.4399,29200.0
2010-10-05 10:50:00,39.25,39.32,39.25,39.31,36400.0,26.4332,26.4804,26.4332,26.4736,36400.0
2010-10-05 10:55:00,39.3,39.3,39.22,39.23,39100.0,26.4669,26.4669,26.413,26.4197,39100.0
2010-10-05 11:00:00,39.22,39.28,39.22,39.25,23000.0,26.413,26.4534,26.413,26.4332,23000.0
2010-10-05 11:05:00,39.25,39.28,39.21,39.26,38800.0,26.4332,26.4534,26.4063,26.4399,38800.0
2010-10-05 11:10:00,39.27,39.29,39.21,39.28,54100.0,26.4467,26.4602,26.4063,26.4534,54100.0
2010-10-05 11:15:00,39.27,39.3,39.22,39.22,26300.0,26.4467,26.4669,26.413,26.413,26300.0
2010-10-05 11:20:00,39.22,39.23,39.19,39.22,24500.0,26.413,26.4197,26.3928,26.413,24500.0
2010-10-05 11:25:00,39.22,39.29,39.2,39.29,27300.0,26.413,26.4602,26.3995,26.4602,27300.0
2010-10-05 11:30:00,39.29,39.32,39.27,39.27,22800.0,26.4602,26.4804,26.4467,26.4467,22800.0
2010-10-05 11:35:00,39.27,39.44,39.26,39.44,70300.0,26.4467,26.5612,26.4399,26.5612,70300.0
2010-10-05 11:40:00,39.43,39.49,39.43,39.48,36400.0,26.5544,26.5948,26.5544,26.5881,36400.0
2010-10-05 11:45:00,39.49,39.5,39.4,39.41,45900.0,26.5948,26.6016,26.5342,26.541,45900.0
2010-10-05 11:50:00,39.4,39.42,39.38,39.38,30000.0,26.5342,26.5477,26.5208,26.5208,30000.0
2010-10-05 11:55:00,39.38,39.38,39.34,39.38,25800.0,26.5208,26.5208,26.4938,26.5208,25800.0
2010-10-05 12:00:00,39.38,39.41,39.38,39.4,21700.0,26.5208,26.541,26.5208,26.5342,21700.0
2010-10-05 12:05:00,39.41,39.41,39.36,39.36,17900.0,26.541,26.541,26.5073,26.5073,17900.0
2010-10-05 12:10:00,39.36,39.38,39.34,39.34,19600.0,26.5073,26.5208,26.4938,26.4938,19600.0
2010-10-05 12:15:00,39.34,39.34,39.29,39.3,22500.0,26.4938,26.4938,26.4602,26.4669,22500.0
2010-10-05 12:20:00,39.3,39.31,39.27,39.27,15100.0,26.4669,26.4736,26.4467,26.4467,15100.0
2010-10-05 12:25:00,39.27,39.29,39.26,39.28,13100.0,26.4467,26.4602,26.4399,26.4534,13100.0
2010-10-05 12:30:00,39.28,39.3,39.26,39.28,21600.0,26.4534,26.4669,26.4399,26.4534,21600.0
2010-10-05 12:35:00,39.27,39.31,39.27,39.31,13100.0,26.4467,26.4736,26.4467,26.4736,13100.0
2010-10-05 12:40:00,39.3,39.32,39.27,39.28,25900.0,26.4669,26.4804,26.4467,26.4534,25900.0
2010-10-05 12:45:00,39.27,39.3,39.27,39.3,13000.0,26.4467,26.4669,26.4467,26.4669,13000.0
2010-10-05 12:50:00,39.31,39.33,39.3,39.31,18400.0,26.4736,26.4871,26.4669,26.4736,18400.0
2010-10-05 12:55:00,39.31,39.34,39.3,39.34,18600.0,26.4736,26.4938,26.4669,26.4938,18600.0
2010-10-05 13:00:00,39.33,39.35,39.32,39.33,32900.0,26.4871,26.5006,26.4804,26.4871,32900.0
2010-10-05 13:05:00,39.33,39.35,39.32,39.34,19900.0,26.4871,26.5006,26.4804,26.4938,19900.0
2010-10-05 13:10:00,39.35,39.41,39.35,39.37,30500.0,26.5006,26.541,26.5006,26.514,30500.0
2010-10-05 13:15:00,39.37,39.37,39.34,39.35,22300.0,26.514,26.514,26.4938,26.5006,22300.0
2010-10-05 13:20:00,39.34,39.38,39.34,39.36,24100.0,26.4938,26.5208,26.4938,26.5073,24100.0
2010-10-05 13:25:00,39.35,39.38,39.34,39.38,24700.0,26.5006,26.5208,26.4938,26.5208,24700.0
2010-10-05 13:30:00,39.38,39.38,39.31,39.32,29100.0,26.5208,26.5208,26.4736,26.4804,29100.0
2010-10-05 13:35:00,39.33,39.33,39.27,39.28,20700.0,26.4871,26.4871,26.4467,26.4534,20700.0
2010-10-05 13:40:00,39.28,39.35,39.27,39.35,44000.0,26.4534,26.5006,26.4467,26.5006,44000.0
2010-10-05 13:45:00,39.35,39.35,39.31,39.32,44300.0,26.5006,26.5006,26.4736,26.4804,44300.0
2010-10-05 13:50:00,39.32,39.33,39.3,39.31,24500.0,26.4804,26.4871,26.4669,26.4736,24500.0
2010-10-05 13:55:00,39.31,39.33,39.3,39.31,16500.0,26.4736,26.4871,26.4669,26.4736,16500.0
2010-10-05 14:00:00,39.32,39.39,39.32,39.37,34100.0,26.4804,26.5275,26.4804,26.514,34100.0
2010-10-05 14:05:00,39.37,39.41,39.37,39.4,30900.0,26.514,26.541,26.514,26.5342,30900.0
2010-10-05 14:10:00,39.4,39.41,39.38,39.4,58200.0,26.5342,26.541,26.5208,26.5342,58200.0
2010-10-05 14:15:00,39.4,39.4,39.35,39.35,20300.0,26.5342,26.5342,26.5006,26.5006,20300.0
2010-10-05 14:20:00,39.36,39.39,39.35,39.39,35600.0,26.5073,26.5275,26.5006,26.5275,35600.0
2010-10-05 14:25:00,39.38,39.45,39.37,39.45,55000.0,26.5208,26.5679,26.514,26.5679,55000.0
2010-10-05 14:30:00,39.45,39.5,39.43,39.43,103100.0,26.5679,26.6016,26.5544,26.5544,103100.0
2010-10-05 14:35:00,39.43,39.48,39.42,39.43,39700.0,26.5544,26.5881,26.5477,26.5544,39700.0
2010-10-05 14:40:00,39.43,39.46,39.42,39.46,51800.0,26.5544,26.5746,26.5477,26.5746,51800.0
2010-10-05 14:45:00,39.46,39.49,39.46,39.48,31900.0,26.5746,26.5948,26.5746,26.5881,31900.0
2010-10-05 14:50:00,39.47,39.48,39.46,39.48,33400.0,26.5814,26.5881,26.5746,26.5881,33400.0
2010-10-05 14:55:00,39.48,39.5,39.46,39.48,48400.0,26.5881,26.6016,26.5746,26.5881,48400.0
2010-10-05 15:00:00,39.49,39.5,39.48,39.5,28100.0,26.5948,26.6016,26.5881,26.6016,28100.0
2010-10-05 15:05:00,39.49,39.5,39.48,39.48,30600.0,26.5948,26.6016,26.5881,26.5881,30600.0
2010-10-05 15:10:00,39.48,39.51,39.48,39.5,56200.0,26.5881,26.6083,26.5881,26.6016,56200.0
2010-10-05 15:15:00,39.5,39.58,39.5,39.57,100800.0,26.6016,26.6555,26.6016,26.6487,100800.0
2010-10-05 15:20:00,39.57,39.59,39.57,39.57,62000.0,26.6487,26.6622,26.6487,26.6487,62000.0
2010-10-05 15:25:00,39.58,39.58,39.55,39.56,45500.0,26.6555,26.6555,26.6353,26.642,45500.0
2010-10-05 15:30:00,39.56,39.57,39.51,39.51,47100.0,26.642,26.6487,26.6083,26.6083,47100.0
2010-10-05 15:35:00,39.51,39.52,39.49,39.49,41600.0,26.6083,26.615,26.5948,26.5948,41600.0
2010-10-05 15:40:00,39.5,39.5,39.45,39.46,93200.0,26.6016,26.6016,26.5679,26.5746,93200.0
2010-10-05 15:45:00,39.46,39.49,39.46,39.48,110100.0,26.5746,26.5948,26.5746,26.5881,110100.0
2010-10-05 15:50:00,39.48,39.54,39.47,39.53,150300.0,26.5881,26.6285,26.5814,26.6218,150300.0
2010-10-05 15:55:00,39.53,39.54,39.51,39.51,251100.0,26.6218,26.6285,26.6083,26.6083,251100.0
2010-10-06 09:30:00,39.55,39.75,39.5,39.73,61100.0,26.6353,26.7699,26.6016,26.7565,61100.0
2010-10-06 09:35:00,39.7,39.74,39.67,39.71,34500.0,26.7363,26.7632,26.7161,26.743,34500.0
2010-10-06 09:40:00,39.72,39.74,39.65,39.71,44000.0,26.7497,26.7632,26.7026,26.743,44000.0
2010-10-06 09:45:00,39.71,39.72,39.64,39.65,42700.0,26.743,26.7497,26.6959,26.7026,42700.0
2010-10-06 09:50:00,39.65,39.71,39.65,39.67,36200.0,26.7026,26.743,26.7026,26.7161,36200.0
2010-10-06 09:55:00,39.67,39.72,39.65,39.71,37100.0,26.7161,26.7497,26.7026,26.743,37100.0
2010-10-06 10:00:00,39.72,39.83,39.72,39.83,78800.0,26.7497,26.8238,26.7497,26.8238,78800.0
2010-10-06 10:05:00,39.82,39.84,39.73,39.73,53700.0,26.8171,26.8306,26.7565,26.7565,53700.0
2010-10-06 10:10:00,39.73,39.81,39.73,39.8,43000.0,26.7565,26.8103,26.7565,26.8036,43000.0
2010-10-06 10:15:00,39.8,39.81,39.69,39.69,52000.0,26.8036,26.8103,26.7295,26.7295,52000.0
2010-10-06 10:20:00,39.7,39.7,39.57,39.62,97100.0,26.7363,26.7363,26.6487,26.6824,97100.0
2010-10-06 10:25:00,39.61,39.67,39.59,39.67,111200.0,26.6757,26.7161,26.6622,26.7161,111200.0
2010-10-06 10:30:00,39.68,39.78,39.66,39.69,89800.0,26.7228,26.7901,26.7093,26.7295,89800.0
2010-10-06 10:35:00,39.69,39.7,39.62,39.65,104900.0,26.7295,26.7363,26.6824,26.7026,104900.0
2010-10-06 10:40:00,39.64,39.79,39.64,39.78,31500.0,26.6959,26.7969,26.6959,26.7901,31500.0
2010-10-06 10:45:00,39.79,39.83,39.74,39.76,33300.0,26.7969,26.8238,26.7632,26.7767,33300.0
2010-10-06 10:50:00,39.76,39.76,39.68,39.7,52000.0,26.7767,26.7767,26.7228,26.7363,52000.0
2010-10-06 10:55:00,39.7,39.77,39.69,39.76,25800.0,26.7363,26.7834,26.7295,26.7767,25800.0
2010-10-06 11:00:00,39.77,39.78,39.72,39.77,51500.0,26.7834,26.7901,26.7497,26.7834,51500.0
2010-10-06 11:05:00,39.77,39.95,39.77,39.94,129400.0,26.7834,26.9046,26.7834,26.8979,129400.0
2010-10-06 11:10:00,39.94,40.0,39.92,40.0,89400.0,26.8979,26.9383,26.8844,26.9383,89400.0
2010-10-06 11:15:00,40.0,40.0,39.9,39.93,47100.0,26.9383,26.9383,26.871,26.8912,47100.0
2010-10-06 11:20:00,39.94,39.99,39.93,39.95,29500.0,26.8979,26.9316,26.8912,26.9046,29500.0
2010-10-06 11:25:00,39.95,39.99,39.93,39.95,23500.0,26.9046,26.9316,26.8912,26.9046,23500.0
2010-10-06 11:30:00,39.96,39.97,39.94,39.96,22700.0,26.9114,26.9181,26.8979,26.9114,22700.0
2010-10-06 11:35:00,39.96,39.98,39.95,39.96,10100.0,26.9114,26.9248,26.9046,26.9114,10100.0
2010-10-06 11:40:00,39.96,40.02,39.94,40.02,36600.0,26.9114,26.9518,26.8979,26.9518,36600.0
2010-10-06 11:45:00,40.02,40.06,40.0,40.06,64900.0,26.9518,26.9787,26.9383,26.9787,64900.0
2010-10-06 11:50:00,40.06,40.07,40.04,40.06,36900.0,26.9787,26.9854,26.9652,26.9787,36900.0
2010-10-06 11:55:00,40.06,40.14,40.06,40.14,79400.0,26.9787,27.0326,26.9787,27.0326,79400.0
2010-10-06 12:00:00,40.14,40.25,40.13,40.25,86000.0,27.0326,27.1067,27.0259,27.1067,86000.0
2010-10-06 12:05:00,40.24,40.27,40.21,40.27,28600.0,27.0999,27.1201,27.0797,27.1201,28600.0
2010-10-06 12:10:00,40.27,40.32,40.23,40.3,48600.0,27.1201,27.1538,27.0932,27.1403,48600.0
2010-10-06 12:15:00,40.3,40.31,40.28,40.29,38600.0,27.1403,27.1471,27.1269,27.1336,38600.0
2010-10-06 12:20:00,40.28,40.32,40.23,40.23,67400.0,27.1269,27.1538,27.0932,27.0932,67400.0
2010-10-06 12:25:00,40.23,40.25,40.2,40.25,49200.0,27.0932,27.1067,27.073,27.1067,49200.0
2010-10-06 12:30:00,40.26,40.26,40.22,40.23,35600.0,27.1134,27.1134,27.0865,27.0932,35600.0
2010-10-06 12:35:00,40.23,40.24,40.2,40.2,15100.0,27.0932,27.0999,27.073,27.073,15100.0
2010-10-06 12:40:00,40.21,40.22,40.17,40.18,29700.0,27.0797,27.0865,27.0528,27.0595,29700.0
2010-10-06 12:45:00,40.18,40.2,40.16,40.16,16100.0,27.0595,27.073,27.0461,27.0461,16100.0
2010-10-06 12:50:00,40.16,40.17,40.09,40.09,22300.0,27.0461,27.0528,26.9989,26.9989,22300.0
2010-10-06 12:55:00,40.1,40.11,39.97,39.97,101500.0,27.0057,27.0124,26.9181,26.9181,101500.0
2010-10-06 13:00:00,39.97,39.97,39.88,39.88,43800.0,26.9181,26.9181,26.8575,26.8575,43800.0
2010-10-06 13:05:00,39.88,39.89,39.84,39.85,28000.0,26.8575,26.8642,26.8306,26.8373,28000.0
2010-10-06 13:10:00,39.85,39.87,39.84,39.85,25800.0,26.8373,26.8508,26.8306,26.8373,25800.0
2010-10-06 13:15:00,39.86,39.87,39.82,39.82,33900.0,26.844,26.8508,26.8171,26.8171,33900.0
2010-10-06 13:20:00,39.81,39.84,39.79,39.81,21300.0,26.8103,26.8306,26.7969,26.8103,21300.0
2010-10-06 13:25:00,39.81,39.81,39.78,39.79,28100.0,26.8103,26.8103,26.7901,26.7969,28100.0
2010-10-06 13:30:00,39.79,39.79,39.75,39.76,21300.0,26.7969,26.7969,26.7699,26.7767,21300.0
2010-10-06 13:35:00,39.76,39.79,39.75,39.78,21400.0,26.7767,26.7969,26.7699,26.7901,21400.0
2010-10-06 13:40:00,39.78,39.79,39.75,39.75,35600.0,26.7901,26.7969,26.7699,26.7699,35600.0
2010-10-06 13:45:00,39.76,39.76,39.74,39.74,18100.0,26.7767,26.7767,26.7632,26.7632,18100.0
2010-10-06 13:50:00,39.75,39.76,39.67,39.7,43000.0,26.7699,26.7767,26.7161,26.7363,43000.0
2010-10-06 13:55:00,39.69,39.72,39.68,39.71,22300.0,26.7295,26.7497,26.7228,26.743,22300.0
2010-10-06 14:00:00,39.7,39.74,39.7,39.72,45900.0,26.7363,26.7632,26.7363,26.7497,45900.0
2010-10-06 14:05:00,39.72,39.76,39.68,39.73,42500.0,26.7497,26.7767,26.7228,26.7565,42500.0
2010-10-06 14:10:00,39.73,39.75,39.67,39.73,24400.0,26.7565,26.7699,26.7161,26.7565,24400.0
2010-10-06 14:15:00,39.74,39.74,39.69,39.72,19500.0,26.7632,26.7632,26.7295,26.7497,19500.0
2010-10-06 14:20:00,39.72,39.75,39.7,39.71,47200.0,26.7497,26.7699,26.7363,26.743,47200.0
2010-10-06 14:25:00,39.71,39.72,39.7,39.72,35000.0,26.743,26.7497,26.7363,26.7497,35000.0
2010-10-06 14:30:00,39.72,39.76,39.71,39.74,40100.0,26.7497,26.7767,26.743,26.7632,40100.0
2010-10-06 14:35:00,39.76,39.79,39.73,39.79,34400.0,26.7767,26.7969,26.7565,26.7969,34400.0
2010-10-06 14:40:00,39.79,39.8,39.77,39.79,13200.0,26.7969,26.8036,26.7834,26.7969,13200.0
2010-10-06 14:45:00,39.79,39.83,39.76,39.83,32800.0,26.7969,26.8238,26.7767,26.8238,32800.0
2010-10-06 14:50:00,39.82,39.89,39.82,39.89,24700.0,26.8171,26.8642,26.8171,26.8642,24700.0
2010-10-06 14:55:00,39.89,39.89,39.84,39.84,27900.0,26.8642,26.8642,26.8306,26.8306,27900.0
2010-10-06 15:00:00,39.84,39.84,39.8,39.8,24500.0,26.8306,26.8306,26.8036,26.8036,24500.0
2010-10-06 15:05:00,39.8,39.82,39.78,39.79,34900.0,26.8036,26.8171,26.7901,26.7969,34900.0
2010-10-06 15:10:00,39.79,39.8,39.75,39.8,33900.0,26.7969,26.8036,26.7699,26.8036,33900.0
2010-10-06 15:15:00,39.79,39.8,39.77,39.77,31400.0,26.7969,26.8036,26.7834,26.7834,31400.0
2010-10-06 15:20:00,39.78,39.79,39.76,39.77,62300.0,26.7901,26.7969,26.7767,26.7834,62300.0
2010-10-06 15:25:00,39.77,39.78,39.76,39.77,43700.0,26.7834,26.7901,26.7767,26.7834,43700.0
2010-10-06 15:30:00,39.77,39.79,39.76,39.77,61000.0,26.7834,26.7969,26.7767,26.7834,61000.0
2010-10-06 15:35:00,39.77,39.78,39.75,39.78,55200.0,26.7834,26.7901,26.7699,26.7901,55200.0
2010-10-06 15:40:00,39.78,39.78,39.77,39.78,55300.0,26.7901,26.7901,26.7834,26.7901,55300.0
2010-10-06 15:45:00,39.77,39.8,39.77,39.78,86200.0,26.7834,26.8036,26.7834,26.7901,86200.0
2010-10-06 15:50:00,39.78,39.78,39.77,39.77,69800.0,26.7901,26.7901,26.7834,26.7834,69800.0
2010-10-06 15:55:00,39.78,39.81,39.77,39.81,211200.0,26.7901,26.8103,26.7834,26.8103,211200.0
2010-10-07 09:30:00,40.0,40.01,39.67,39.75,58800.0,26.9383,26.945,26.7161,26.7699,58800.0
2010-10-07 09:35:00,39.73,39.74,39.4,39.4,70800.0,26.7565,26.7632,26.5342,26.5342,70800.0
2010-10-07 09:40:00,39.4,39.43,39.32,39.32,62400.0,26.5342,26.5544,26.4804,26.4804,62400.0
2010-10-07 09:45:00,39.32,39.4,39.2,39.38,56300.0,26.4804,26.5342,26.3995,26.5208,56300.0
2010-10-07 09:50:00,39.36,39.39,39.28,39.35,46700.0,26.5073,26.5275,26.4534,26.5006,46700.0
2010-10-07 09:55:00,39.34,39.34,39.13,39.13,53500.0,26.4938,26.4938,26.3524,26.3524,53500.0
2010-10-07 10:00:00,39.13,39.13,39.08,39.1,88800.0,26.3524,26.3524,26.3187,26.3322,88800.0
2010-10-07 10:05:00,39.1,39.12,39.07,39.1,66900.0,26.3322,26.3457,26.312,26.3322,66900.0
2010-10-07 10:10:00,39.1,39.11,39.02,39.04,63900.0,26.3322,26.3389,26.2783,26.2918,63900.0
2010-10-07 10:15:00,39.05,39.05,38.96,39.03,54100.0,26.2985,26.2985,26.2379,26.2851,54100.0
2010-10-07 10:20:00,39.03,39.09,39.03,39.07,51600.0,26.2851,26.3255,26.2851,26.312,51600.0
2010-10-07 10:25:00,39.08,39.15,39.05,39.15,68500.0,26.3187,26.3659,26.2985,26.3659,68500.0
2010-10-07 10:30:00,39.14,39.15,39.1,39.14,59400.0,26.3591,26.3659,26.3322,26.3591,59400.0
2010-10-07 10:35:00,39.13,39.13,39.01,39.01,45400.0,26.3524,26.3524,26.2716,26.2716,45400.0
2010-10-07 10:40:00,39.02,39.02,38.96,38.97,60200.0,26.2783,26.2783,26.2379,26.2446,60200.0
2010-10-07 10:45:00,38.97,38.99,38.94,38.98,52300.0,26.2446,26.2581,26.2244,26.2514,52300.0
2010-10-07 10:50:00,38.98,39.12,38.98,39.1,48300.0,26.2514,26.3457,26.2514,26.3322,48300.0
2010-10-07 10:55:00,39.1,39.14,39.05,39.05,57700.0,26.3322,26.3591,26.2985,26.2985,57700.0
2010-10-07 11:00:00,39.06,39.07,38.96,38.96,54900.0,26.3053,26.312,26.2379,26.2379,54900.0
2010-10-07 11:05:00,38.96,38.97,38.86,38.89,60100.0,26.2379,26.2446,26.1706,26.1908,60100.0
2010-10-07 11:10:00,38.88,38.88,38.75,38.76,88000.0,26.184,26.184,26.0965,26.1032,88000.0
2010-10-07 11:15:00,38.77,38.87,38.77,38.79,68600.0,26.11,26.1773,26.11,26.1234,68600.0
2010-10-07 11:20:00,38.79,38.79,38.74,38.76,56900.0,26.1234,26.1234,26.0897,26.1032,56900.0
2010-10-07 11:25:00,38.77,38.82,38.72,38.82,56100.0,26.11,26.1436,26.0763,26.1436,56100.0
2010-10-07 11:30:00,38.81,38.95,38.81,38.94,27100.0,26.1369,26.2312,26.1369,26.2244,27100.0
2010-10-07 11:35:00,38.93,38.99,38.93,38.94,31600.0,26.2177,26.2581,26.2177,26.2244,31600.0
2010-10-07 11:40:00,38.94,38.96,38.91,38.93,28200.0,26.2244,26.2379,26.2042,26.2177,28200.0
2010-10-07 11:45:00,38.94,38.96,38.86,38.86,21400.0,26.2244,26.2379,26.1706,26.1706,21400.0
2010-10-07 11:50:00,38.86,38.92,38.86,38.92,21400.0,26.1706,26.211,26.1706,26.211,21400.0
2010-10-07 11:55:00,38.93,38.94,38.91,38.94,26000.0,26.2177,26.2244,26.2042,26.2244,26000.0
2010-10-07 12:00:00,38.93,38.93,38.86,38.86,22800.0,26.2177,26.2177,26.1706,26.1706,22800.0
2010-10-07 12:05:00,38.86,38.91,38.85,38.9,18000.0,26.1706,26.2042,26.1638,26.1975,18000.0
2010-10-07 12:10:00,38.91,38.94,38.91,38.93,20200.0,26.2042,26.2244,26.2042,26.2177,20200.0
2010-10-07 12:15:00,38.93,38.93,38.85,38.86,22000.0,26.2177,26.2177,26.1638,26.1706,22000.0
2010-10-07 12:20:00,38.85,38.88,38.81,38.81,30600.0,26.1638,26.184,26.1369,26.1369,30600.0
2010-10-07 12:25:00,38.8,38.81,38.74,38.74,26700.0,26.1302,26.1369,26.0897,26.0897,26700.0
2010-10-07 12:30:00,38.74,38.74,38.68,38.68,40000.0,26.0897,26.0897,26.0493,26.0493,40000.0
2010-10-07 12:35:00,38.69,38.71,38.64,38.7,46000.0,26.0561,26.0695,26.0224,26.0628,46000.0
2010-10-07 12:40:00,38.71,38.73,38.7,38.72,16300.0,26.0695,26.083,26.0628,26.0763,16300.0
2010-10-07 12:45:00,38.72,38.74,38.7,38.7,23700.0,26.0763,26.0897,26.0628,26.0628,23700.0
2010-10-07 12:50:00,38.71,38.72,38.71,38.71,10400.0,26.0695,26.0763,26.0695,26.0695,10400.0
2010-10-07 12:55:00,38.71,38.73,38.69,38.72,28000.0,26.0695,26.083,26.0561,26.0763,28000.0
2010-10-07 13:00:00,38.73,38.73,38.69,38.72,21600.0,26.083,26.083,26.0561,26.0763,21600.0
2010-10-07 13:05:00,38.72,38.82,38.72,38.8,22100.0,26.0763,26.1436,26.0763,26.1302,22100.0
2010-10-07 13:10:00,38.8,38.8,38.75,38.75,32200.0,26.1302,26.1302,26.0965,26.0965,32200.0
2010-10-07 13:15:00,38.75,38.81,38.75,38.78,26000.0,26.0965,26.1369,26.0965,26.1167,26000.0
2010-10-07 13:20:00,38.77,38.83,38.77,38.8,49000.0,26.11,26.1504,26.11,26.1302,49000.0
2010-10-07 13:25:00,38.8,38.81,38.74,38.74,19900.0,26.1302,26.1369,26.0897,26.0897,19900.0
2010-10-07 13:30:00,38.75,38.75,38.73,38.74,21300.0,26.0965,26.0965,26.083,26.0897,21300.0
2010-10-07 13:35:00,38.73,38.75,38.72,38.75,23300.0,26.083,26.0965,26.0763,26.0965,23300.0
2010-10-07 13:40:00,38.74,38.76,38.72,38.76,66800.0,26.0897,26.1032,26.0763,26.1032,66800.0
2010-10-07 13:45:00,38.76,38.81,38.75,38.81,50900.0,26.1032,26.1369,26.0965,26.1369,50900.0
2010-10-07 13:50:00,38.8,38.88,38.8,38.88,26800.0,26.1302,26.184,26.1302,26.184,26800.0
2010-10-07 13:55:00,38.88,38.95,38.87,38.95,62700.0,26.184,26.2312,26.1773,26.2312,62700.0
2010-10-07 14:00:00,38.95,38.99,38.94,38.97,79500.0,26.2312,26.2581,26.2244,26.2446,79500.0
2010-10-07 14:05:00,38.97,39.04,38.97,39.04,36200.0,26.2446,26.2918,26.2446,26.2918,36200.0
2010-10-07 14:10:00,39.03,39.1,39.03,39.09,26100.0,26.2851,26.3322,26.2851,26.3255,26100.0
2010-10-07 14:15:00,39.09,39.12,39.01,39.03,63700.0,26.3255,26.3457,26.2716,26.2851,63700.0
2010-10-07 14:20:00,39.04,39.04,38.98,38.98,35600.0,26.2918,26.2918,26.2514,26.2514,35600.0
2010-10-07 14:25:00,38.98,38.99,38.95,38.95,23300.0,26.2514,26.2581,26.2312,26.2312,23300.0
2010-10-07 14:30:00,38.96,38.98,38.93,38.93,24400.0,26.2379,26.2514,26.2177,26.2177,24400.0
2010-10-07 14:35:00,38.92,38.93,38.9,38.92,18800.0,26.211,26.2177,26.1975,26.211,18800.0
2010-10-07 14:40:00,38.92,38.92,38.87,38.91,30400.0,26.211,26.211,26.1773,26.2042,30400.0
2010-10-07 14:45:00,38.92,38.93,38.89,38.91,21000.0,26.211,26.2177,26.1908,26.2042,21000.0
2010-10-07 14:50:00,38.91,38.94,38.9,38.92,29500.0,26.2042,26.2244,26.1975,26.211,29500.0
2010-10-07 14:55:00,38.92,38.96,38.92,38.95,23900.0,26.211,26.2379,26.211,26.2312,23900.0
2010-10-07 15:00:00,38.94,38.97,38.91,38.93,39000.0,26.2244,26.2446,26.2042,26.2177,39000.0
2010-10-07 15:05:00,38.93,38.95,38.92,38.94,28900.0,26.2177,26.2312,26.211,26.2244,28900.0
2010-10-07 15:10:00,38.95,38.95,38.94,38.95,28800.0,26.2312,26.2312,26.2244,26.2312,28800.0
2010-10-07 15:15:00,38.94,38.97,38.94,38.95,59800.0,26.2244,26.2446,26.2244,26.2312,59800.0
2010-10-07 15:20:00,38.96,38.98,38.95,38.98,41500.0,26.2379,26.2514,26.2312,26.2514,41500.0
2010-10-07 15:25:00,38.97,39.0,38.97,38.99,55100.0,26.2446,26.2648,26.2446,26.2581,55100.0
2010-10-07 15:30:00,38.99,39.01,38.97,38.99,104400.0,26.2581,26.2716,26.2446,26.2581,104400.0
2010-10-07 15:35:00,38.98,39.01,38.97,38.98,89400.0,26.2514,26.2716,26.2446,26.2514,89400.0
2010-10-07 15:40:00,38.98,38.99,38.95,38.97,61000.0,26.2514,26.2581,26.2312,26.2446,61000.0
2010-10-07 15:45:00,38.98,38.99,38.96,38.96,54200.0,26.2514,26.2581,26.2379,26.2379,54200.0
2010-10-07 15:50:00,38.96,38.97,38.95,38.96,98500.0,26.2379,26.2446,26.2312,26.2379,98500.0
2010-10-07 15:55:00,38.95,38.99,38.95,38.99,255100.0,26.2312,26.2581,26.2312,26.2581,255100.0
2010-10-08 09:30:00,38.92,39.31,38.92,39.24,56200.0,26.211,26.4736,26.211,26.4265,56200.0
2010-10-08 09:35:00,39.24,39.35,39.16,39.35,50300.0,26.4265,26.5006,26.3726,26.5006,50300.0
2010-10-08 09:40:00,39.35,39.56,39.34,39.56,57400.0,26.5006,26.642,26.4938,26.642,57400.0
2010-10-08 09:45:00,39.56,39.63,39.5,39.61,84600.0,26.642,26.6891,26.6016,26.6757,84600.0
2010-10-08 09:50:00,39.61,39.74,39.6,39.68,76900.0,26.6757,26.7632,26.6689,26.7228,76900.0
2010-10-08 09:55:00,39.69,39.73,39.62,39.65,39700.0,26.7295,26.7565,26.6824,26.7026,39700.0
2010-10-08 10:00:00,39.65,39.79,39.64,39.78,99700.0,26.7026,26.7969,26.6959,26.7901,99700.0
2010-10-08 10:05:00,39.78,39.8,39.7,39.74,63200.0,26.7901,26.8036,26.7363,26.7632,63200.0
2010-10-08 10:10:00,39.74,39.83,39.74,39.77,59900.0,26.7632,26.8238,26.7632,26.7834,59900.0
2010-10-08 10:15:00,39.77,39.83,39.75,39.77,80100.0,26.7834,26.8238,26.7699,26.7834,80100.0
2010-10-08 10:20:00,39.77,39.79,39.73,39.78,72800.0,26.7834,26.7969,26.7565,26.7901,72800.0
2010-10-08 10:25:00,39.77,39.77,39.66,39.68,54200.0,26.7834,26.7834,26.7093,26.7228,54200.0
2010-10-08 10:30:00,39.68,39.75,39.67,39.68,40000.0,26.7228,26.7699,26.7161,26.7228,40000.0
2010-10-08 10:35:00,39.7,39.76,39.7,39.72,29300.0,26.7363,26.7767,26.7363,26.7497,29300.0
2010-10-08 10:40:00,39.73,39.77,39.71,39.72,28300.0,26.7565,26.7834,26.743,26.7497,28300.0
2010-10-08 10:45:00,39.74,39.8,39.73,39.74,32000.0,26.7632,26.8036,26.7565,26.7632,32000.0
2010-10-08 10:50:00,39.75,39.8,39.72,39.79,24000.0,26.7699,26.8036,26.7497,26.7969,24000.0
2010-10-08 10:55:00,39.78,39.87,39.78,39.85,30900.0,26.7901,26.8508,26.7901,26.8373,30900.0
2010-10-08 11:00:00,39.86,39.97,39.86,39.92,79400.0,26.844,26.9181,26.844,26.8844,79400.0
2010-10-08 11:05:00,39.93,39.97,39.92,39.94,48200.0,26.8912,26.9181,26.8844,26.8979,48200.0
2010-10-08 11:10:00,39.93,39.96,39.91,39.94,82000.0,26.8912,26.9114,26.8777,26.8979,82000.0
2010-10-08 11:15:00,39.93,39.99,39.92,39.95,58200.0,26.8912,26.9316,26.8844,26.9046,58200.0
2010-10-08 11:20:00,39.95,40.0,39.94,39.98,27800.0,26.9046,26.9383,26.8979,26.9248,27800.0
2010-10-08 11:25:00,39.99,40.0,39.96,39.99,43700.0,26.9316,26.9383,26.9114,26.9316,43700.0
2010-10-08 11:30:00,39.99,40.03,39.95,39.97,64800.0,26.9316,26.9585,26.9046,26.9181,64800.0
2010-10-08 11:35:00,39.96,39.97,39.85,39.87,37600.0,26.9114,26.9181,26.8373,26.8508,37600.0
2010-10-08 11:40:00,39.87,39.95,39.86,39.93,37100.0,26.8508,26.9046,26.844,26.8912,37100.0
2010-10-08 11:45:00,39.92,39.96,39.92,39.94,40100.0,26.8844,26.9114,26.8844,26.8979,40100.0
2010-10-08 11:50:00,39.94,39.98,39.91,39.93,38500.0,26.8979,26.9248,26.8777,26.8912,38500.0
2010-10-08 11:55:00,39.94,39.99,39.92,39.98,17800.0,26.8979,26.9316,26.8844,26.9248,17800.0
2010-10-08 12:00:00,39.99,40.0,39.93,39.93,17900.0,26.9316,26.9383,26.8912,26.8912,17900.0
2010-10-08 12:05:00,39.93,39.97,39.92,39.93,31700.0,26.8912,26.9181,26.8844,26.8912,31700.0
2010-10-08 12:10:00,39.93,39.98,39.93,39.97,22700.0,26.8912,26.9248,26.8912,26.9181,22700.0
2010-10-08 12:15:00,39.97,39.99,39.96,39.99,37600.0,26.9181,26.9316,26.9114,26.9316,37600.0
2010-10-08 12:20:00,39.98,40.01,39.98,40.0,53000.0,26.9248,26.945,26.9248,26.9383,53000.0
2010-10-08 12:25:00,40.0,40.02,39.89,39.89,42900.0,26.9383,26.9518,26.8642,26.8642,42900.0
2010-10-08 12:30:00,39.89,39.92,39.88,39.92,16900.0,26.8642,26.8844,26.8575,26.8844,16900.0
2010-10-08 12:35:00,39.9,39.94,39.89,39.91,15700.0,26.871,26.8979,26.8642,26.8777,15700.0
2010-10-08 12:40:00,39.92,39.99,39.91,39.98,14500.0,26.8844,26.9316,26.8777,26.9248,14500.0
2010-10-08 12:45:00,39.98,39.98,39.93,39.96,24400.0,26.9248,26.9248,26.8912,26.9114,24400.0
2010-10-08 12:50:00,39.95,39.99,39.94,39.98,18700.0,26.9046,26.9316,26.8979,26.9248,18700.0
2010-10-08 12:55:00,39.97,40.0,39.95,40.0,19000.0,26.9181,26.9383,26.9046,26.9383,19000.0
2010-10-08 13:00:00,40.0,40.0,39.97,40.0,35900.0,26.9383,26.9383,26.9181,26.9383,35900.0
2010-10-08 13:05:00,39.99,40.01,39.98,40.0,45900.0,26.9316,26.945,26.9248,26.9383,45900.0
2010-10-08 13:10:00,40.0,40.02,39.99,40.02,32700.0,26.9383,26.9518,26.9316,26.9518,32700.0
2010-10-08 13:15:00,40.02,40.03,40.0,40.02,27300.0,26.9518,26.9585,26.9383,26.9518,27300.0
2010-10-08 13:20:00,40.01,40.02,39.99,40.01,49600.0,26.945,26.9518,26.9316,26.945,49600.0
2010-10-08 13:25:00,40.0,40.05,40.0,40.03,21400.0,26.9383,26.972,26.9383,26.9585,21400.0
2010-10-08 13:30:00,40.04,40.04,40.0,40.02,8000.0,26.9652,26.9652,26.9383,26.9518,8000.0
2010-10-08 13:35:00,40.02,40.05,40.02,40.03,9400.0,26.9518,26.972,26.9518,26.9585,9400.0
2010-10-08 13:40:00,40.03,40.04,40.0,40.01,13100.0,26.9585,26.9652,26.9383,26.945,13100.0
2010-10-08 13:45:00,40.01,40.01,39.99,40.01,29100.0,26.945,26.945,26.9316,26.945,29100.0
2010-10-08 13:50:00,40.01,40.02,40.0,40.0,21900.0,26.945,26.9518,26.9383,26.9383,21900.0
2010-10-08 13:55:00,40.01,40.04,39.99,40.04,51900.0,26.945,26.9652,26.9316,26.9652,51900.0
2010-10-08 14:00:00,40.03,40.04,39.98,40.0,19300.0,26.9585,26.9652,26.9248,26.9383,19300.0
2010-10-08 14:05:00,39.99,40.01,39.99,39.99,15900.0,26.9316,26.945,26.9316,26.9316,15900.0
2010-10-08 14:10:00,39.99,40.03,39.98,40.03,18000.0,26.9316,26.9585,26.9248,26.9585,18000.0
2010-10-08 14:15:00,40.03,40.05,40.01,40.01,25100.0,26.9585,26.972,26.945,26.945,25100.0
2010-10-08 14:20:00,40.01,40.04,40.0,40.03,24400.0,26.945,26.9652,26.9383,26.9585,24400.0
2010-10-08 14:25:00,40.02,40.02,40.0,40.0,25100.0,26.9518,26.9518,26.9383,26.9383,25100.0
2010-10-08 14:30:00,40.01,40.01,40.0,40.0,20600.0,26.945,26.945,26.9383,26.9383,20600.0
2010-10-08 14:35:00,40.0,40.03,40.0,40.02,15400.0,26.9383,26.9585,26.9383,26.9518,15400.0
2010-10-08 14:40:00,40.01,40.02,40.0,40.01,21000.0,26.945,26.9518,26.9383,26.945,21000.0
2010-10-08 14:45:00,40.01,40.02,40.0,40.01,19700.0,26.945,26.9518,26.9383,26.945,19700.0
2010-10-08 14:50:00,40.0,40.02,40.0,40.01,26700.0,26.9383,26.9518,26.9383,26.945,26700.0
2010-10-08 14:55:00,40.01,40.01,39.96,40.0,57200.0,26.945,26.945,26.9114,26.9383,57200.0
2010-10-08 15:00:00,40.0,40.01,39.97,39.98,65700.0,26.9383,26.945,26.9181,26.9248,65700.0
2010-10-08 15:05:00,39.98,39.99,39.96,39.99,92900.0,26.9248,26.9316,26.9114,26.9316,92900.0
2010-10-08 15:10:00,39.98,39.99,39.96,39.97,48200.0,26.9248,26.9316,26.9114,26.9181,48200.0
2010-10-08 15:15:00,39.98,40.0,39.98,39.99,12600.0,26.9248,26.9383,26.9248,26.9316,12600.0
2010-10-08 15:20:00,39.99,39.99,39.94,39.97,24300.0,26.9316,26.9316,26.8979,26.9181,24300.0
2010-10-08 15:25:00,39.97,39.99,39.94,39.95,35600.0,26.9181,26.9316,26.8979,26.9046,35600.0
2010-10-08 15:30:00,39.95,40.0,39.94,40.0,37900.0,26.9046,26.9383,26.8979,26.9383,37900.0
2010-10-08 15:35:00,40.0,40.01,39.99,40.0,42500.0,26.9383,26.945,26.9316,26.9383,42500.0
2010-10-08 15:40:00,40.0,40.01,39.99,40.01,85800.0,26.9383,26.945,26.9316,26.945,85800.0
2010-10-08 15:45:00,40.01,40.01,39.93,39.96,127900.0,26.945,26.945,26.8912,26.9114,127900.0
2010-10-08 15:50:00,39.97,39.99,39.95,39.97,81100.0,26.9181,26.9316,26.9046,26.9181,81100.0
2010-10-08 15:55:00,39.97,39.97,39.91,39.92,251500.0,26.9181,26.9181,26.8777,26.8844,251500.0
2010-10-11 09:30:00,40.03,40.17,39.83,39.87,44500.0,26.9585,27.0528,26.8238,26.8508,44500.0
2010-10-11 09:35:00,39.87,40.07,39.87,40.05,29800.0,26.8508,26.9854,26.8508,26.972,29800.0
2010-10-11 09:40:00,40.05,40.23,40.02,40.16,28700.0,26.972,27.0932,26.9518,27.0461,28700.0
2010-10-11 09:45:00,40.15,40.21,40.03,40.15,71900.0,27.0393,27.0797,26.9585,27.0393,71900.0
2010-10-11 09:50:00,40.15,40.16,40.08,40.14,26700.0,27.0393,27.0461,26.9922,27.0326,26700.0
2010-10-11 09:55:00,40.15,40.18,40.1,40.13,24000.0,27.0393,27.0595,27.0057,27.0259,24000.0
2010-10-11 10:00:00,40.14,40.27,40.14,40.27,44900.0,27.0326,27.1201,27.0326,27.1201,44900.0
2010-10-11 10:05:00,40.28,40.37,40.28,40.36,39800.0,27.1269,27.1875,27.1269,27.1808,39800.0
2010-10-11 10:10:00,40.36,40.4,40.32,40.4,36100.0,27.1808,27.2077,27.1538,27.2077,36100.0
2010-10-11 10:15:00,40.4,40.43,40.3,40.33,57800.0,27.2077,27.2279,27.1403,27.1605,57800.0
2010-10-11 10:20:00,40.32,40.33,40.23,40.33,29200.0,27.1538,27.1605,27.0932,27.1605,29200.0
2010-10-11 10:25:00,40.34,40.36,40.28,40.28,34200.0,27.1673,27.1808,27.1269,27.1269,34200.0
2010-10-11 10:30:00,40.28,40.3,40.19,40.2,23400.0,27.1269,27.1403,27.0663,27.073,23400.0
2010-10-11 10:35:00,40.19,40.29,40.19,40.29,29100.0,27.0663,27.1336,27.0663,27.1336,29100.0
2010-10-11 10:40:00,40.28,40.34,40.27,40.3,14100.0,27.1269,27.1673,27.1201,27.1403,14100.0
2010-10-11 10:45:00,40.31,40.31,40.12,40.15,56400.0,27.1471,27.1471,27.0191,27.0393,56400.0
2010-10-11 10:50:00,40.15,40.21,40.01,40.04,55300.0,27.0393,27.0797,26.945,26.9652,55300.0
2010-10-11 10:55:00,40.05,40.09,40.02,40.06,31700.0,26.972,26.9989,26.9518,26.9787,31700.0
2010-10-11 11:00:00,40.07,40.11,40.01,40.03,24600.0,26.9854,27.0124,26.945,26.9585,24600.0
2010-10-11 11:05:00,40.02,40.09,39.99,40.08,33600.0,26.9518,26.9989,26.9316,26.9922,33600.0
2010-10-11 11:10:00,40.08,40.14,40.08,40.1,17500.0,26.9922,27.0326,26.9922,27.0057,17500.0
2010-10-11 11:15:00,40.11,40.15,40.11,40.12,10400.0,27.0124,27.0393,27.0124,27.0191,10400.0
2010-10-11 11:20:00,40.11,40.13,40.08,40.12,12400.0,27.0124,27.0259,26.9922,27.0191,12400.0
2010-10-11 11:25:00,40.13,40.19,40.13,40.18,12500.0,27.0259,27.0663,27.0259,27.0595,12500.0
2010-10-11 11:30:00,40.17,40.18,40.1,40.1,29700.0,27.0528,27.0595,27.0057,27.0057,29700.0
2010-10-11 11:35:00,40.1,40.15,40.1,40.15,15900.0,27.0057,27.0393,27.0057,27.0393,15900.0
2010-10-11 11:40:00,40.15,40.17,40.14,40.16,14400.0,27.0393,27.0528,27.0326,27.0461,14400.0
2010-10-11 11:45:00,40.16,40.19,40.14,40.16,16700.0,27.0461,27.0663,27.0326,27.0461,16700.0
2010-10-11 11:50:00,40.17,40.18,40.14,40.14,22400.0,27.0528,27.0595,27.0326,27.0326,22400.0
2010-10-11 11:55:00,40.14,40.15,40.11,40.11,39500.0,27.0326,27.0393,27.0124,27.0124,39500.0
2010-10-11 12:00:00,40.12,40.12,40.06,40.06,14900.0,27.0191,27.0191,26.9787,26.9787,14900.0
2010-10-11 12:05:00,40.07,40.09,40.05,40.09,18800.0,26.9854,26.9989,26.972,26.9989,18800.0
2010-10-11 12:10:00,40.09,40.13,40.08,40.13,17200.0,26.9989,27.0259,26.9922,27.0259,17200.0
2010-10-11 12:15:00,40.13,40.16,40.1,40.1,21900.0,27.0259,27.0461,27.0057,27.0057,21900.0
2010-10-11 12:20:00,40.11,40.12,40.05,40.12,25500.0,27.0124,27.0191,26.972,27.0191,25500.0
2010-10-11 12:25:00,40.12,40.15,40.11,40.15,14000.0,27.0191,27.0393,27.0124,27.0393,14000.0
2010-10-11 12:30:00,40.15,40.18,40.14,40.18,13500.0,27.0393,27.0595,27.0326,27.0595,13500.0
2010-10-11 12:35:00,40.18,40.18,40.15,40.17,8800.0,27.0595,27.0595,27.0393,27.0528,8800.0
2010-10-11 12:40:00,40.18,40.18,40.13,40.15,23400.0,27.0595,27.0595,27.0259,27.0393,23400.0
2010-10-11 12:45:00,40.15,40.17,40.14,40.17,15300.0,27.0393,27.0528,27.0326,27.0528,15300.0
2010-10-11 12:50:00,40.16,40.17,40.14,40.15,26000.0,27.0461,27.0528,27.0326,27.0393,26000.0
2010-10-11 12:55:00,40.15,40.19,40.15,40.18,15400.0,27.0393,27.0663,27.0393,27.0595,15400.0
2010-10-11 13:00:00,40.19,40.19,40.13,40.15,19600.0,27.0663,27.0663,27.0259,27.0393,19600.0
2010-10-11 13:05:00,40.15,40.17,40.15,40.16,13000.0,27.0393,27.0528,27.0393,27.0461,13000.0
2010-10-11 13:10:00,40.17,40.18,40.15,40.16,24000.0,27.0528,27.0595,27.0393,27.0461,24000.0
2010-10-11 13:15:00,40.16,40.17,40.14,40.17,9700.0,27.0461,27.0528,27.0326,27.0528,9700.0
2010-10-11 13:20:00,40.17,40.17,40.15,40.16,5400.0,27.0528,27.0528,27.0393,27.0461,5400.0
2010-10-11 13:25:00,40.17,40.17,40.15,40.17,23000.0,27.0528,27.0528,27.0393,27.0528,23000.0
2010-10-11 13:30:00,40.17,40.18,40.15,40.16,16700.0,27.0528,27.0595,27.0393,27.0461,16700.0
2010-10-11 13:35:00,40.16,40.23,40.16,40.2,34700.0,27.0461,27.0932,27.0461,27.073,34700.0
2010-10-11 13:40:00,40.21,40.23,40.2,40.23,7800.0,27.0797,27.0932,27.073,27.0932,7800.0
2010-10-11 13:45:00,40.23,40.24,40.19,40.23,28700.0,27.0932,27.0999,27.0663,27.0932,28700.0
2010-10-11 13:50:00,40.23,40.24,40.19,40.23,16400.0,27.0932,27.0999,27.0663,27.0932,16400.0
2010-10-11 13:55:00,40.24,40.24,40.21,40.23,12100.0,27.0999,27.0999,27.0797,27.0932,12100.0
2010-10-11 14:00:00,40.23,40.24,40.19,40.2,26700.0,27.0932,27.0999,27.0663,27.073,26700.0
2010-10-11 14:05:00,40.2,40.2,40.18,40.2,25200.0,27.073,27.073,27.0595,27.073,25200.0
2010-10-11 14:10:00,40.19,40.19,40.16,40.18,28900.0,27.0663,27.0663,27.0461,27.0595,28900.0
2010-10-11 14:15:00,40.19,40.22,40.18,40.21,15200.0,27.0663,27.0865,27.0595,27.0797,15200.0
2010-10-11 14:20:00,40.19,40.22,40.19,40.21,17600.0,27.0663,27.0865,27.0663,27.0797,17600.0
2010-10-11 14:25:00,40.2,40.22,40.2,40.22,8100.0,27.073,27.0865,27.073,27.0865,8100.0
2010-10-11 14:30:00,40.22,40.25,40.22,40.24,13900.0,27.0865,27.1067,27.0865,27.0999,13900.0
2010-10-11 14:35:00,40.25,40.25,40.24,40.25,22600.0,27.1067,27.1067,27.0999,27.1067,22600.0
2010-10-11 14:40:00,40.25,40.25,40.2,40.21,19300.0,27.1067,27.1067,27.073,27.0797,19300.0
2010-10-11 14:45:00,40.2,40.21,40.18,40.21,16400.0,27.073,27.0797,27.0595,27.0797,16400.0
2010-10-11 14:50:00,40.21,40.22,40.2,40.22,15700.0,27.0797,27.0865,27.073,27.0865,15700.0
2010-10-11 14:55:00,40.22,40.23,40.19,40.21,17700.0,27.0865,27.0932,27.0663,27.0797,17700.0
2010-10-11 15:00:00,40.2,40.22,40.19,40.21,16800.0,27.073,27.0865,27.0663,27.0797,16800.0
2010-10-11 15:05:00,40.21,40.22,40.2,40.21,11500.0,27.0797,27.0865,27.073,27.0797,11500.0
2010-10-11 15:10:00,40.2,40.21,40.14,40.16,27900.0,27.073,27.0797,27.0326,27.0461,27900.0
2010-10-11 15:15:00,40.16,40.16,40.15,40.15,11800.0,27.0461,27.0461,27.0393,27.0393,11800.0
2010-10-11 15:20:00,40.15,40.16,40.15,40.15,25900.0,27.0393,27.0461,27.0393,27.0393,25900.0
2010-10-11 15:25:00,40.15,40.15,40.08,40.08,65100.0,27.0393,27.0393,26.9922,26.9922,65100.0
2010-10-11 15:30:00,40.08,40.09,40.04,40.04,103200.0,26.9922,26.9989,26.9652,26.9652,103200.0
2010-10-11 15:35:00,40.04,40.05,40.0,40.0,36400.0,26.9652,26.972,26.9383,26.9383,36400.0
2010-10-11 15:40:00,40.0,40.03,39.97,40.03,58700.0,26.9383,26.9585,26.9181,26.9585,58700.0
2010-10-11 15:45:00,40.03,40.11,40.03,40.1,44400.0,26.9585,27.0124,26.9585,27.0057,44400.0
2010-10-11 15:50:00,40.11,40.13,40.08,40.1,56500.0,27.0124,27.0259,26.9922,27.0057,56500.0
2010-10-11 15:55:00,40.1,40.11,40.08,40.1,75300.0,27.0057,27.0124,26.9922,27.0057,75300.0
2010-10-12 09:30:00,39.89,39.93,39.53,39.67,81600.0,26.8642,26.8912,26.6218,26.7161,81600.0
2010-10-12 09:35:00,39.69,39.84,39.54,39.81,52300.0,26.7295,26.8306,26.6285,26.8103,52300.0
2010-10-12 09:40:00,39.81,39.86,39.66,39.8,50700.0,26.8103,26.844,26.7093,26.8036,50700.0
2010-10-12 09:45:00,39.79,39.79,39.63,39.66,40000.0,26.7969,26.7969,26.6891,26.7093,40000.0
2010-10-12 09:50:00,39.66,39.69,39.63,39.66,52500.0,26.7093,26.7295,26.6891,26.7093,52500.0
2010-10-12 09:55:00,39.66,39.7,39.61,39.67,42600.0,26.7093,26.7363,26.6757,26.7161,42600.0
2010-10-12 10:00:00,39.67,39.77,39.62,39.74,68000.0,26.7161,26.7834,26.6824,26.7632,68000.0
2010-10-12 10:05:00,39.73,39.75,39.66,39.66,48000.0,26.7565,26.7699,26.7093,26.7093,48000.0
2010-10-12 10:10:00,39.66,39.76,39.66,39.76,26600.0,26.7093,26.7767,26.7093,26.7767,26600.0
2010-10-12 10:15:00,39.76,39.86,39.76,39.84,60400.0,26.7767,26.844,26.7767,26.8306,60400.0
2010-10-12 10:20:00,39.84,39.92,39.84,39.88,49100.0,26.8306,26.8844,26.8306,26.8575,49100.0
2010-10-12 10:25:00,39.88,39.89,39.83,39.87,45800.0,26.8575,26.8642,26.8238,26.8508,45800.0
2010-10-12 10:30:00,39.88,39.93,39.84,39.84,28400.0,26.8575,26.8912,26.8306,26.8306,28400.0
2010-10-12 10:35:00,39.85,39.9,39.84,39.89,26200.0,26.8373,26.871,26.8306,26.8642,26200.0
2010-10-12 10:40:00,39.89,39.97,39.85,39.94,41700.0,26.8642,26.9181,26.8373,26.8979,41700.0
2010-10-12 10:45:00,39.95,40.06,39.95,40.06,41800.0,26.9046,26.9787,26.9046,26.9787,41800.0
2010-10-12 10:50:00,40.06,40.1,40.02,40.05,37000.0,26.9787,27.0057,26.9518,26.972,37000.0
2010-10-12 10:55:00,40.04,40.12,40.04,40.12,33300.0,26.9652,27.0191,26.9652,27.0191,33300.0
2010-10-12 11:00:00,40.12,40.12,40.09,40.1,27400.0,27.0191,27.0191,26.9989,27.0057,27400.0
2010-10-12 11:05:00,40.11,40.18,40.1,40.14,33300.0,27.0124,27.0595,27.0057,27.0326,33300.0
2010-10-12 11:10:00,40.13,40.14,40.03,40.08,23100.0,27.0259,27.0326,26.9585,26.9922,23100.0
2010-10-12 11:15:00,40.09,40.14,40.08,40.12,46000.0,26.9989,27.0326,26.9922,27.0191,46000.0
2010-10-12 11:20:00,40.11,40.11,40.01,40.03,66500.0,27.0124,27.0124,26.945,26.9585,66500.0
2010-10-12 11:25:00,40.03,40.08,40.02,40.03,27900.0,26.9585,26.9922,26.9518,26.9585,27900.0
2010-10-12 11:30:00,40.02,40.03,39.94,39.94,57400.0,26.9518,26.9585,26.8979,26.8979,57400.0
2010-10-12 11:35:00,39.93,40.0,39.93,39.99,14500.0,26.8912,26.9383,26.8912,26.9316,14500.0
2010-10-12 11:40:00,39.99,40.0,39.94,39.94,20900.0,26.9316,26.9383,26.8979,26.8979,20900.0
2010-10-12 11:45:00,39.94,39.98,39.93,39.97,14400.0,26.8979,26.9248,26.8912,26.9181,14400.0
2010-10-12 11:50:00,39.96,39.97,39.92,39.94,30900.0,26.9114,26.9181,26.8844,26.8979,30900.0
2010-10-12 11:55:00,39.95,40.0,39.94,39.96,28500.0,26.9046,26.9383,26.8979,26.9114,28500.0
2010-10-12 12:00:00,39.97,40.02,39.91,39.94,38800.0,26.9181,26.9518,26.8777,26.8979,38800.0
2010-10-12 12:05:00,39.94,39.97,39.93,39.94,13500.0,26.8979,26.9181,26.8912,26.8979,13500.0
2010-10-12 12:10:00,39.94,39.97,39.94,39.95,17300.0,26.8979,26.9181,26.8979,26.9046,17300.0
2010-10-12 12:15:00,39.95,39.98,39.93,39.94,24200.0,26.9046,26.9248,26.8912,26.8979,24200.0
2010-10-12 12:20:00,39.94,39.97,39.91,39.91,18500.0,26.8979,26.9181,26.8777,26.8777,18500.0
2010-10-12 12:25:00,39.92,39.93,39.91,39.91,10800.0,26.8844,26.8912,26.8777,26.8777,10800.0
2010-10-12 12:30:00,39.91,39.94,39.9,39.93,22300.0,26.8777,26.8979,26.871,26.8912,22300.0
2010-10-12 12:35:00,39.93,39.93,39.89,39.91,21200.0,26.8912,26.8912,26.8642,26.8777,21200.0
2010-10-12 12:40:00,39.91,39.93,39.9,39.92,14300.0,26.8777,26.8912,26.871,26.8844,14300.0
2010-10-12 12:45:00,39.92,39.93,39.91,39.92,9800.0,26.8844,26.8912,26.8777,26.8844,9800.0
2010-10-12 12:50:00,39.91,39.91,39.89,39.9,77500.0,26.8777,26.8777,26.8642,26.871,77500.0
2010-10-12 12:55:00,39.9,39.9,39.88,39.9,10000.0,26.871,26.871,26.8575,26.871,10000.0
2010-10-12 13:00:00,39.9,39.91,39.84,39.85,28100.0,26.871,26.8777,26.8306,26.8373,28100.0
2010-10-12 13:05:00,39.85,39.85,39.8,39.8,24300.0,26.8373,26.8373,26.8036,26.8036,24300.0
2010-10-12 13:10:00,39.81,39.81,39.78,39.78,9200.0,26.8103,26.8103,26.7901,26.7901,9200.0
2010-10-12 13:15:00,39.78,39.8,39.77,39.78,12700.0,26.7901,26.8036,26.7834,26.7901,12700.0
2010-10-12 13:20:00,39.79,39.79,39.78,39.78,6500.0,26.7969,26.7969,26.7901,26.7901,6500.0
2010-10-12 13:25:00,39.79,39.79,39.78,39.79,4400.0,26.7969,26.7969,26.7901,26.7969,4400.0
2010-10-12 13:30:00,39.79,39.79,39.78,39.79,8500.0,26.7969,26.7969,26.7901,26.7969,8500.0
2010-10-12 13:35:00,39.79,39.79,39.74,39.75,24100.0,26.7969,26.7969,26.7632,26.7699,24100.0
2010-10-12 13:40:00,39.75,39.76,39.72,39.72,25400.0,26.7699,26.7767,26.7497,26.7497,25400.0
2010-10-12 13:45:00,39.71,39.74,39.68,39.7,67800.0,26.743,26.7632,26.7228,26.7363,67800.0
2010-10-12 13:50:00,39.7,39.73,39.66,39.67,102500.0,26.7363,26.7565,26.7093,26.7161,102500.0
2010-10-12 13:55:00,39.68,39.7,39.67,39.7,10500.0,26.7228,26.7363,26.7161,26.7363,10500.0
2010-10-12 14:00:00,39.69,39.79,39.63,39.74,85400.0,26.7295,26.7969,26.6891,26.7632,85400.0
2010-10-12 14:05:00,39.75,39.78,39.71,39.76,45600.0,26.7699,26.7901,26.743,26.7767,45600.0
2010-10-12 14:10:00,39.76,39.89,39.76,39.89,37300.0,26.7767,26.8642,26.7767,26.8642,37300.0
2010-10-12 14:15:00,39.89,39.93,39.84,39.88,55800.0,26.8642,26.8912,26.8306,26.8575,55800.0
2010-10-12 14:20:00,39.87,39.87,39.74,39.76,33500.0,26.8508,26.8508,26.7632,26.7767,33500.0
2010-10-12 14:25:00,39.76,39.81,39.73,39.74,29300.0,26.7767,26.8103,26.7565,26.7632,29300.0
2010-10-12 14:30:00,39.75,39.79,39.63,39.64,59600.0,26.7699,26.7969,26.6891,26.6959,59600.0
2010-10-12 14:35:00,39.64,39.68,39.63,39.65,31900.0,26.6959,26.7228,26.6891,26.7026,31900.0
2010-10-12 14:40:00,39.66,39.8,39.66,39.8,19800.0,26.7093,26.8036,26.7093,26.8036,19800.0
2010-10-12 14:45:00,39.79,39.82,39.75,39.76,26700.0,26.7969,26.8171,26.7699,26.7767,26700.0
2010-10-12 14:50:00,39.76,39.8,39.73,39.79,48400.0,26.7767,26.8036,26.7565,26.7969,48400.0
2010-10-12 14:55:00,39.79,39.82,39.77,39.82,23700.0,26.7969,26.8171,26.7834,26.8171,23700.0
2010-10-12 15:00:00,39.81,39.82,39.77,39.8,29600.0,26.8103,26.8171,26.7834,26.8036,29600.0
2010-10-12 15:05:00,39.79,39.86,39.79,39.85,26500.0,26.7969,26.844,26.7969,26.8373,26500.0
2010-10-12 15:10:00,39.85,39.86,39.83,39.83,36800.0,26.8373,26.844,26.8238,26.8238,36800.0
2010-10-12 15:15:00,39.84,39.87,39.82,39.87,67000.0,26.8306,26.8508,26.8171,26.8508,67000.0
2010-10-12 15:20:00,39.87,39.94,39.84,39.94,39300.0,26.8508,26.8979,26.8306,26.8979,39300.0
2010-10-12 15:25:00,39.94,39.99,39.9,39.98,36700.0,26.8979,26.9316,26.871,26.9248,36700.0
2010-10-12 15:30:00,39.98,39.98,39.92,39.94,37500.0,26.9248,26.9248,26.8844,26.8979,37500.0
2010-10-12 15:35:00,39.94,39.95,39.88,39.89,64000.0,26.8979,26.9046,26.8575,26.8642,64000.0
2010-10-12 15:40:00,39.89,39.89,39.85,39.88,43400.0,26.8642,26.8642,26.8373,26.8575,43400.0
2010-10-12 15:45:00,39.88,39.92,39.86,39.92,56200.0,26.8575,26.8844,26.844,26.8844,56200.0
2010-10-12 15:50:00,39.92,39.97,39.91,39.94,114400.0,26.8844,26.9181,26.8777,26.8979,114400.0
2010-10-12 15:55:00,39.94,39.94,39.85,39.86,144500.0,26.8979,26.8979,26.8373,26.844,144500.0
2010-10-13 09:30:00,40.37,40.37,40.14,40.18,71600.0,27.1875,27.1875,27.0326,27.0595,71600.0
2010-10-13 09:35:00,40.18,40.24,40.13,40.17,33600.0,27.0595,27.0999,27.0259,27.0528,33600.0
2010-10-13 09:40:00,40.16,40.16,40.05,40.09,56000.0,27.0461,27.0461,26.972,26.9989,56000.0
2010-10-13 09:45:00,40.1,40.13,40.04,40.06,56500.0,27.0057,27.0259,26.9652,26.9787,56500.0
2010-10-13 09:50:00,40.05,40.06,39.97,40.02,44600.0,26.972,26.9787,26.9181,26.9518,44600.0
2010-10-13 09:55:00,40.02,40.06,39.99,40.04,65600.0,26.9518,26.9787,26.9316,26.9652,65600.0
2010-10-13 10:00:00,40.04,40.12,40.03,40.1,83600.0,26.9652,27.0191,26.9585,27.0057,83600.0
2010-10-13 10:05:00,40.12,40.12,40.03,40.04,37000.0,27.0191,27.0191,26.9585,26.9652,37000.0
2010-10-13 10:10:00,40.03,40.04,39.97,40.03,38900.0,26.9585,26.9652,26.9181,26.9585,38900.0
2010-10-13 10:15:00,40.04,40.05,39.96,40.0,22500.0,26.9652,26.972,26.9114,26.9383,22500.0
2010-10-13 10:20:00,39.99,39.99,39.9,39.93,36500.0,26.9316,26.9316,26.871,26.8912,36500.0
2010-10-13 10:25:00,39.93,39.97,39.87,39.87,65400.0,26.8912,26.9181,26.8508,26.8508,65400.0
2010-10-13 10:30:00,39.88,39.92,39.88,39.9,55200.0,26.8575,26.8844,26.8575,26.871,55200.0
2010-10-13 10:35:00,39.9,39.94,39.87,39.88,69200.0,26.871,26.8979,26.8508,26.8575,69200.0
2010-10-13 10:40:00,39.88,39.92,39.88,39.9,69600.0,26.8575,26.8844,26.8575,26.871,69600.0
2010-10-13 10:45:00,39.91,39.93,39.9,39.91,25200.0,26.8777,26.8912,26.871,26.8777,25200.0
2010-10-13 10:50:00,39.91,39.99,39.9,39.99,35600.0,26.8777,26.9316,26.871,26.9316,35600.0
2010-10-13 10:55:00,39.99,40.1,39.97,40.05,63000.0,26.9316,27.0057,26.9181,26.972,63000.0
2010-10-13 11:00:00,40.06,40.06,40.01,40.03,35200.0,26.9787,26.9787,26.945,26.9585,35200.0
2010-10-13 11:05:00,40.03,40.08,40.01,40.05,35700.0,26.9585,26.9922,26.945,26.972,35700.0
2010-10-13 11:10:00,40.05,40.12,40.04,40.09,48900.0,26.972,27.0191,26.9652,26.9989,48900.0
2010-10-13 11:15:00,40.09,40.16,40.06,40.15,65800.0,26.9989,27.0461,26.9787,27.0393,65800.0
2010-10-13 11:20:00,40.15,40.2,40.15,40.17,33200.0,27.0393,27.073,27.0393,27.0528,33200.0
2010-10-13 11:25:00,40.17,40.18,40.12,40.15,27200.0,27.0528,27.0595,27.0191,27.0393,27200.0
2010-10-13 11:30:00,40.15,40.17,40.11,40.17,81300.0,27.0393,27.0528,27.0124,27.0528,81300.0
2010-10-13 11:35:00,40.17,40.25,40.17,40.2,30800.0,27.0528,27.1067,27.0528,27.073,30800.0
2010-10-13 11:40:00,40.2,40.25,40.17,40.22,53000.0,27.073,27.1067,27.0528,27.0865,53000.0
2010-10-13 11:45:00,40.23,40.27,40.22,40.27,22600.0,27.0932,27.1201,27.0865,27.1201,22600.0
2010-10-13 11:50:00,40.26,40.28,40.23,40.24,24700.0,27.1134,27.1269,27.0932,27.0999,24700.0
2010-10-13 11:55:00,40.25,40.25,40.14,40.15,25400.0,27.1067,27.1067,27.0326,27.0393,25400.0
2010-10-13 12:00:00,40.16,40.19,40.15,40.17,11200.0,27.0461,27.0663,27.0393,27.0528,11200.0
2010-10-13 12:05:00,40.17,40.17,40.1,40.1,28100.0,27.0528,27.0528,27.0057,27.0057,28100.0
2010-10-13 12:10:00,40.09,40.11,40.06,40.07,19700.0,26.9989,27.0124,26.9787,26.9854,19700.0
2010-10-13 12:15:00,40.08,40.08,40.05,40.07,21100.0,26.9922,26.9922,26.972,26.9854,21100.0
2010-10-13 12:20:00,40.06,40.09,40.06,40.08,19900.0,26.9787,26.9989,26.9787,26.9922,19900.0
2010-10-13 12:25:00,40.08,40.17,40.08,40.17,13400.0,26.9922,27.0528,26.9922,27.0528,13400.0
2010-10-13 12:30:00,40.17,40.2,40.12,40.13,18900.0,27.0528,27.073,27.0191,27.0259,18900.0
2010-10-13 12:35:00,40.13,40.15,40.12,40.13,16900.0,27.0259,27.0393,27.0191,27.0259,16900.0
2010-10-13 12:40:00,40.13,40.15,40.1,40.14,16800.0,27.0259,27.0393,27.0057,27.0326,16800.0
2010-10-13 12:45:00,40.14,40.16,40.13,40.13,17800.0,27.0326,27.0461,27.0259,27.0259,17800.0
2010-10-13 12:50:00,40.14,40.14,40.11,40.13,11300.0,27.0326,27.0326,27.0124,27.0259,11300.0
2010-10-13 12:55:00,40.13,40.14,40.12,40.14,43700.0,27.0259,27.0326,27.0191,27.0326,43700.0
2010-10-13 13:00:00,40.14,40.15,40.13,40.14,8500.0,27.0326,27.0393,27.0259,27.0326,8500.0
2010-10-13 13:05:00,40.14,40.14,40.11,40.11,11800.0,27.0326,27.0326,27.0124,27.0124,11800.0
2010-10-13 13:10:00,40.12,40.12,40.1,40.11,13400.0,27.0191,27.0191,27.0057,27.0124,13400.0
2010-10-13 13:15:00,40.11,40.14,40.11,40.12,23900.0,27.0124,27.0326,27.0124,27.0191,23900.0
2010-10-13 13:20:00,40.12,40.15,40.12,40.15,15100.0,27.0191,27.0393,27.0191,27.0393,15100.0
2010-10-13 13:25:00,40.15,40.16,40.11,40.13,16900.0,27.0393,27.0461,27.0124,27.0259,16900.0
2010-10-13 13:30:00,40.13,40.15,40.13,40.15,17700.0,27.0259,27.0393,27.0259,27.0393,17700.0
2010-10-13 13:35:00,40.15,40.18,40.14,40.17,25000.0,27.0393,27.0595,27.0326,27.0528,25000.0
2010-10-13 13:40:00,40.16,40.17,40.15,40.17,11400.0,27.0461,27.0528,27.0393,27.0528,11400.0
2010-10-13 13:45:00,40.17,40.18,40.15,40.18,16300.0,27.0528,27.0595,27.0393,27.0595,16300.0
2010-10-13 13:50:00,40.18,40.2,40.17,40.2,8900.0,27.0595,27.073,27.0528,27.073,8900.0
2010-10-13 13:55:00,40.2,40.21,40.18,40.19,27000.0,27.073,27.0797,27.0595,27.0663,27000.0
2010-10-13 14:00:00,40.2,40.23,40.19,40.2,54400.0,27.073,27.0932,27.0663,27.073,54400.0
2010-10-13 14:05:00,40.2,40.22,40.19,40.21,30000.0,27.073,27.0865,27.0663,27.0797,30000.0
2010-10-13 14:10:00,40.21,40.29,40.21,40.28,30700.0,27.0797,27.1336,27.0797,27.1269,30700.0
2010-10-13 14:15:00,40.28,40.29,40.26,40.29,34800.0,27.1269,27.1336,27.1134,27.1336,34800.0
2010-10-13 14:20:00,40.29,40.32,40.29,40.32,42100.0,27.1336,27.1538,27.1336,27.1538,42100.0
2010-10-13 14:25:00,40.31,40.32,40.21,40.22,43100.0,27.1471,27.1538,27.0797,27.0865,43100.0
2010-10-13 14:30:00,40.22,40.24,40.22,40.24,38300.0,27.0865,27.0999,27.0865,27.0999,38300.0
2010-10-13 14:35:00,40.24,40.27,40.22,40.24,44200.0,27.0999,27.1201,27.0865,27.0999,44200.0
2010-10-13 14:40:00,40.25,40.28,40.23,40.26,39600.0,27.1067,27.1269,27.0932,27.1134,39600.0
2010-10-13 14:45:00,40.26,40.28,40.25,40.25,55500.0,27.1134,27.1269,27.1067,27.1067,55500.0
2010-10-13 14:50:00,40.24,40.29,40.24,40.28,38800.0,27.0999,27.1336,27.0999,27.1269,38800.0
2010-10-13 14:55:00,40.27,40.29,40.26,40.28,36800.0,27.1201,27.1336,27.1134,27.1269,36800.0
2010-10-13 15:00:00,40.29,40.29,40.19,40.19,56700.0,27.1336,27.1336,27.0663,27.0663,56700.0
2010-10-13 15:05:00,40.19,40.25,40.19,40.23,27900.0,27.0663,27.1067,27.0663,27.0932,27900.0
2010-10-13 15:10:00,40.22,40.24,40.19,40.2,45500.0,27.0865,27.0999,27.0663,27.073,45500.0
2010-10-13 15:15:00,40.2,40.25,40.19,40.25,47900.0,27.073,27.1067,27.0663,27.1067,47900.0
2010-10-13 15:20:00,40.25,40.27,40.24,40.26,43300.0,27.1067,27.1201,27.0999,27.1134,43300.0
2010-10-13 15:25:00,40.26,40.26,40.16,40.17,68700.0,27.1134,27.1134,27.0461,27.0528,68700.0
2010-10-13 15:30:00,40.17,40.17,40.14,40.15,67000.0,27.0528,27.0528,27.0326,27.0393,67000.0
2010-10-13 15:35:00,40.15,40.16,40.12,40.13,68000.0,27.0393,27.0461,27.0191,27.0259,68000.0
2010-10-13 15:40:00,40.12,40.2,40.12,40.2,66200.0,27.0191,27.073,27.0191,27.073,66200.0
2010-10-13 15:45:00,40.19,40.19,40.14,40.15,116000.0,27.0663,27.0663,27.0326,27.0393,116000.0
2010-10-13 15:50:00,40.15,40.16,40.08,40.08,102100.0,27.0393,27.0461,26.9922,26.9922,102100.0
2010-10-13 15:55:00,40.08,40.14,40.08,40.12,252700.0,26.9922,27.0326,26.9922,27.0191,252700.0
2010-10-14 09:30:00,40.15,40.25,40.11,40.18,61300.0,27.0393,27.1067,27.0124,27.0595,61300.0
2010-10-14 09:35:00,40.18,40.25,40.1,40.11,68500.0,27.0595,27.1067,27.0057,27.0124,68500.0
2010-10-14 09:40:00,40.11,40.22,40.09,40.19,67700.0,27.0124,27.0865,26.9989,27.0663,67700.0
2010-10-14 09:45:00,40.2,40.22,40.1,40.1,24200.0,27.073,27.0865,27.0057,27.0057,24200.0
2010-10-14 09:50:00,40.1,40.15,40.09,40.12,32800.0,27.0057,27.0393,26.9989,27.0191,32800.0
2010-10-14 09:55:00,40.11,40.11,40.01,40.03,82600.0,27.0124,27.0124,26.945,26.9585,82600.0
2010-10-14 10:00:00,40.04,40.08,39.97,40.03,58300.0,26.9652,26.9922,26.9181,26.9585,58300.0
2010-10-14 10:05:00,40.04,40.14,40.03,40.05,39700.0,26.9652,27.0326,26.9585,26.972,39700.0
2010-10-14 10:10:00,40.05,40.07,39.99,39.99,31600.0,26.972,26.9854,26.9316,26.9316,31600.0
2010-10-14 10:15:00,39.99,40.1,39.99,40.1,39000.0,26.9316,27.0057,26.9316,27.0057,39000.0
2010-10-14 10:20:00,40.1,40.1,39.98,40.0,76900.0,27.0057,27.0057,26.9248,26.9383,76900.0
2010-10-14 10:25:00,39.99,39.99,39.9,39.91,52000.0,26.9316,26.9316,26.871,26.8777,52000.0
2010-10-14 10:30:00,39.92,39.94,39.88,39.91,45000.0,26.8844,26.8979,26.8575,26.8777,45000.0
2010-10-14 10:35:00,39.91,40.0,39.91,39.98,33500.0,26.8777,26.9383,26.8777,26.9248,33500.0
2010-10-14 10:40:00,39.98,39.99,39.94,39.98,31700.0,26.9248,26.9316,26.8979,26.9248,31700.0
2010-10-14 10:45:00,39.99,40.01,39.98,39.99,55300.0,26.9316,26.945,26.9248,26.9316,55300.0
2010-10-14 10:50:00,39.99,40.0,39.95,39.99,45500.0,26.9316,26.9383,26.9046,26.9316,45500.0
2010-10-14 10:55:00,39.99,40.0,39.96,39.99,37900.0,26.9316,26.9383,26.9114,26.9316,37900.0
2010-10-14 11:00:00,39.98,40.02,39.97,40.0,37800.0,26.9248,26.9518,26.9181,26.9383,37800.0
2010-10-14 11:05:00,40.01,40.01,39.96,40.0,27800.0,26.945,26.945,26.9114,26.9383,27800.0
2010-10-14 11:10:00,40.0,40.01,39.99,40.0,24400.0,26.9383,26.945,26.9316,26.9383,24400.0
2010-10-14 11:15:00,40.0,40.01,39.94,39.99,69800.0,26.9383,26.945,26.8979,26.9316,69800.0
2010-10-14 11:20:00,40.0,40.01,39.96,39.96,23300.0,26.9383,26.945,26.9114,26.9114,23300.0
2010-10-14 11:25:00,39.96,40.01,39.93,40.01,32200.0,26.9114,26.945,26.8912,26.945,32200.0
2010-10-14 11:30:00,40.01,40.03,39.91,39.95,30500.0,26.945,26.9585,26.8777,26.9046,30500.0
2010-10-14 11:35:00,39.95,40.0,39.92,39.92,29200.0,26.9046,26.9383,26.8844,26.8844,29200.0
2010-10-14 11:40:00,39.92,39.93,39.85,39.85,36000.0,26.8844,26.8912,26.8373,26.8373,36000.0
2010-10-14 11:45:00,39.85,39.87,39.75,39.75,65900.0,26.8373,26.8508,26.7699,26.7699,65900.0
2010-10-14 11:50:00,39.74,39.76,39.72,39.76,46500.0,26.7632,26.7767,26.7497,26.7767,46500.0
2010-10-14 11:55:00,39.76,39.76,39.69,39.71,19100.0,26.7767,26.7767,26.7295,26.743,19100.0
2010-10-14 12:00:00,39.72,39.79,39.71,39.76,63800.0,26.7497,26.7969,26.743,26.7767,63800.0
2010-10-14 12:05:00,39.76,39.76,39.71,39.71,23600.0,26.7767,26.7767,26.743,26.743,23600.0
2010-10-14 12:10:00,39.71,39.72,39.68,39.68,55100.0,26.743,26.7497,26.7228,26.7228,55100.0
2010-10-14 12:15:00,39.69,39.7,39.65,39.66,34000.0,26.7295,26.7363,26.7026,26.7093,34000.0
2010-10-14 12:20:00,39.66,39.67,39.6,39.61,42400.0,26.7093,26.7161,26.6689,26.6757,42400.0
2010-10-14 12:25:00,39.61,39.61,39.49,39.49,85200.0,26.6757,26.6757,26.5948,26.5948,85200.0
2010-10-14 12:30:00,39.5,39.5,39.45,39.46,51600.0,26.6016,26.6016,26.5679,26.5746,51600.0
2010-10-14 12:35:00,39.46,39.48,39.44,39.45,36000.0,26.5746,26.5881,26.5612,26.5679,36000.0
2010-10-14 12:40:00,39.46,39.52,39.45,39.49,24300.0,26.5746,26.615,26.5679,26.5948,24300.0
2010-10-14 12:45:00,39.5,39.57,39.5,39.57,25500.0,26.6016,26.6487,26.6016,26.6487,25500.0
2010-10-14 12:50:00,39.56,39.65,39.56,39.65,78200.0,26.642,26.7026,26.642,26.7026,78200.0
2010-10-14 12:55:00,39.65,39.7,39.65,39.7,21300.0,26.7026,26.7363,26.7026,26.7363,21300.0
2010-10-14 13:00:00,39.7,39.72,39.65,39.7,33200.0,26.7363,26.7497,26.7026,26.7363,33200.0
2010-10-14 13:05:00,39.7,39.71,39.59,39.59,34900.0,26.7363,26.743,26.6622,26.6622,34900.0
2010-10-14 13:10:00,39.59,39.62,39.56,39.58,31500.0,26.6622,26.6824,26.642,26.6555,31500.0
2010-10-14 13:15:00,39.58,39.59,39.5,39.51,36500.0,26.6555,26.6622,26.6016,26.6083,36500.0
2010-10-14 13:20:00,39.51,39.51,39.49,39.5,18900.0,26.6083,26.6083,26.5948,26.6016,18900.0
2010-10-14 13:25:00,39.51,39.51,39.48,39.49,31100.0,26.6083,26.6083,26.5881,26.5948,31100.0
2010-10-14 13:30:00,39.49,39.54,39.48,39.54,22300.0,26.5948,26.6285,26.5881,26.6285,22300.0
2010-10-14 13:35:00,39.54,39.58,39.53,39.58,27600.0,26.6285,26.6555,26.6218,26.6555,27600.0
2010-10-14 13:40:00,39.58,39.59,39.54,39.55,21300.0,26.6555,26.6622,26.6285,26.6353,21300.0
2010-10-14 13:45:00,39.54,39.57,39.54,39.57,31700.0,26.6285,26.6487,26.6285,26.6487,31700.0
2010-10-14 13:50:00,39.58,39.61,39.56,39.61,34400.0,26.6555,26.6757,26.642,26.6757,34400.0
2010-10-14 13:55:00,39.61,39.61,39.59,39.6,12300.0,26.6757,26.6757,26.6622,26.6689,12300.0
2010-10-14 14:00:00,39.6,39.61,39.58,39.58,34900.0,26.6689,26.6757,26.6555,26.6555,34900.0
2010-10-14 14:05:00,39.59,39.59,39.53,39.54,53600.0,26.6622,26.6622,26.6218,26.6285,53600.0
2010-10-14 14:10:00,39.54,39.57,39.52,39.53,29500.0,26.6285,26.6487,26.615,26.6218,29500.0
2010-10-14 14:15:00,39.53,39.53,39.48,39.5,41600.0,26.6218,26.6218,26.5881,26.6016,41600.0
2010-10-14 14:20:00,39.5,39.55,39.5,39.5,26300.0,26.6016,26.6353,26.6016,26.6016,26300.0
2010-10-14 14:25:00,39.5,39.51,39.46,39.47,34000.0,26.6016,26.6083,26.5746,26.5814,34000.0
2010-10-14 14:30:00,39.47,39.49,39.44,39.44,32200.0,26.5814,26.5948,26.5612,26.5612,32200.0
2010-10-14 14:35:00,39.44,39.51,39.43,39.49,48000.0,26.5612,26.6083,26.5544,26.5948,48000.0
2010-10-14 14:40:00,39.49,39.5,39.45,39.48,35800.0,26.5948,26.6016,26.5679,26.5881,35800.0
2010-10-14 14:45:00,39.47,39.47,39.42,39.42,29800.0,26.5814,26.5814,26.5477,26.5477,29800.0
2010-10-14 14:50:00,39.42,39.44,39.42,39.44,23200.0,26.5477,26.5612,26.5477,26.5612,23200.0
2010-10-14 14:55:00,39.44,39.44,39.34,39.35,49600.0,26.5612,26.5612,26.4938,26.5006,49600.0
2010-10-14 15:00:00,39.35,39.35,39.26,39.27,69600.0,26.5006,26.5006,26.4399,26.4467,69600.0
2010-10-14 15:05:00,39.28,39.34,39.27,39.32,46800.0,26.4534,26.4938,26.4467,26.4804,46800.0
2010-10-14 15:10:00,39.32,39.37,39.32,39.35,41500.0,26.4804,26.514,26.4804,26.5006,41500.0
2010-10-14 15:15:00,39.34,39.35,39.3,39.3,72900.0,26.4938,26.5006,26.4669,26.4669,72900.0
2010-10-14 15:20:00,39.3,39.38,39.3,39.38,61900.0,26.4669,26.5208,26.4669,26.5208,61900.0
2010-10-14 15:25:00,39.38,39.42,39.37,39.42,52400.0,26.5208,26.5477,26.514,26.5477,52400.0
2010-10-14 15:30:00,39.41,39.45,39.41,39.45,43000.0,26.541,26.5679,26.541,26.5679,43000.0
2010-10-14 15:35:00,39.45,39.54,39.45,39.53,100500.0,26.5679,26.6285,26.5679,26.6218,100500.0
2010-10-14 15:40:00,39.53,39.57,39.52,39.54,113100.0,26.6218,26.6487,26.615,26.6285,113100.0
2010-10-14 15:45:00,39.54,39.56,39.51,39.51,92000.0,26.6285,26.642,26.6083,26.6083,92000.0
2010-10-14 15:50:00,39.51,39.58,39.51,39.57,116700.0,26.6083,26.6555,26.6083,26.6487,116700.0
2010-10-14 15:55:00,39.56,39.63,39.56,39.62,161200.0,26.642,26.6891,26.642,26.6824,161200.0
2010-10-15 09:30:00,39.89,40.0,39.6,39.6,259500.0,26.8642,26.9383,26.6689,26.6689,259500.0
2010-10-15 09:35:00,39.6,39.69,39.51,39.69,64900.0,26.6689,26.7295,26.6083,26.7295,64900.0
2010-10-15 09:40:00,39.69,39.88,39.68,39.69,64800.0,26.7295,26.8575,26.7228,26.7295,64800.0
2010-10-15 09:45:00,39.68,39.84,39.62,39.71,42400.0,26.7228,26.8306,26.6824,26.743,42400.0
2010-10-15 09:50:00,39.71,39.71,39.41,39.47,61000.0,26.743,26.743,26.541,26.5814,61000.0
2010-10-15 09:55:00,39.47,39.53,39.32,39.35,78700.0,26.5814,26.6218,26.4804,26.5006,78700.0
2010-10-15 10:00:00,39.36,39.52,39.32,39.45,90000.0,26.5073,26.615,26.4804,26.5679,90000.0
2010-10-15 10:05:00,39.45,39.49,39.33,39.35,93000.0,26.5679,26.5948,26.4871,26.5006,93000.0
2010-10-15 10:10:00,39.35,39.36,39.13,39.16,98000.0,26.5006,26.5073,26.3524,26.3726,98000.0
2010-10-15 10:15:00,39.17,39.18,39.06,39.08,81200.0,26.3793,26.3861,26.3053,26.3187,81200.0
2010-10-15 10:20:00,39.08,39.12,38.89,38.97,118800.0,26.3187,26.3457,26.1908,26.2446,118800.0
2010-10-15 10:25:00,38.97,39.05,38.9,38.99,57400.0,26.2446,26.2985,26.1975,26.2581,57400.0
2010-10-15 10:30:00,38.98,38.99,38.94,38.94,190800.0,26.2514,26.2581,26.2244,26.2244,190800.0
2010-10-15 10:35:00,38.94,38.95,38.87,38.91,123500.0,26.2244,26.2312,26.1773,26.2042,123500.0
2010-10-15 10:40:00,38.91,39.02,38.9,39.0,52500.0,26.2042,26.2783,26.1975,26.2648,52500.0
2010-10-15 10:45:00,39.0,39.03,38.95,39.0,51900.0,26.2648,26.2851,26.2312,26.2648,51900.0
2010-10-15 10:50:00,39.0,39.14,38.99,39.12,30100.0,26.2648,26.3591,26.2581,26.3457,30100.0
2010-10-15 10:55:00,39.13,39.22,39.13,39.18,37400.0,26.3524,26.413,26.3524,26.3861,37400.0
2010-10-15 11:00:00,39.18,39.3,39.18,39.22,30100.0,26.3861,26.4669,26.3861,26.413,30100.0
2010-10-15 11:05:00,39.22,39.4,39.21,39.39,59500.0,26.413,26.5342,26.4063,26.5275,59500.0
2010-10-15 11:10:00,39.39,39.49,39.38,39.47,104000.0,26.5275,26.5948,26.5208,26.5814,104000.0
2010-10-15 11:15:00,39.46,39.55,39.45,39.48,56100.0,26.5746,26.6353,26.5679,26.5881,56100.0
2010-10-15 11:20:00,39.48,39.49,39.44,39.45,38700.0,26.5881,26.5948,26.5612,26.5679,38700.0
2010-10-15 11:25:00,39.45,39.47,39.4,39.46,42700.0,26.5679,26.5814,26.5342,26.5746,42700.0
2010-10-15 11:30:00,39.45,39.6,39.45,39.56,65100.0,26.5679,26.6689,26.5679,26.642,65100.0
2010-10-15 11:35:00,39.56,39.67,39.56,39.63,84000.0,26.642,26.7161,26.642,26.6891,84000.0
2010-10-15 11:40:00,39.63,39.64,39.48,39.5,49300.0,26.6891,26.6959,26.5881,26.6016,49300.0
2010-10-15 11:45:00,39.49,39.5,39.39,39.39,22500.0,26.5948,26.6016,26.5275,26.5275,22500.0
2010-10-15 11:50:00,39.39,39.55,39.31,39.34,40600.0,26.5275,26.6353,26.4736,26.4938,40600.0
2010-10-15 11:55:00,39.34,39.36,39.24,39.25,20500.0,26.4938,26.5073,26.4265,26.4332,20500.0
2010-10-15 12:00:00,39.25,39.34,39.21,39.27,25900.0,26.4332,26.4938,26.4063,26.4467,25900.0
2010-10-15 12:05:00,39.27,39.31,39.21,39.27,59000.0,26.4467,26.4736,26.4063,26.4467,59000.0
2010-10-15 12:10:00,39.27,39.29,39.19,39.19,26400.0,26.4467,26.4602,26.3928,26.3928,26400.0
2010-10-15 12:15:00,39.19,39.28,39.17,39.26,23900.0,26.3928,26.4534,26.3793,26.4399,23900.0
2010-10-15 12:20:00,39.27,39.32,39.26,39.28,24400.0,26.4467,26.4804,26.4399,26.4534,24400.0
2010-10-15 12:25:00,39.28,39.29,39.25,39.28,20200.0,26.4534,26.4602,26.4332,26.4534,20200.0
2010-10-15 12:30:00,39.27,39.37,39.27,39.34,26900.0,26.4467,26.514,26.4467,26.4938,26900.0
2010-10-15 12:35:00,39.33,39.4,39.31,39.4,26300.0,26.4871,26.5342,26.4736,26.5342,26300.0
2010-10-15 12:40:00,39.4,39.41,39.35,39.37,12900.0,26.5342,26.541,26.5006,26.514,12900.0
2010-10-15 12:45:00,39.36,39.4,39.35,39.4,12600.0,26.5073,26.5342,26.5006,26.5342,12600.0
2010-10-15 12:50:00,39.4,39.42,39.35,39.37,39400.0,26.5342,26.5477,26.5006,26.514,39400.0
2010-10-15 12:55:00,39.37,39.38,39.33,39.37,9900.0,26.514,26.5208,26.4871,26.514,9900.0
2010-10-15 13:00:00,39.37,39.4,39.35,39.35,21000.0,26.514,26.5342,26.5006,26.5006,21000.0
2010-10-15 13:05:00,39.35,39.43,39.35,39.41,25300.0,26.5006,26.5544,26.5006,26.541,25300.0
2010-10-15 13:10:00,39.41,39.44,39.34,39.38,32400.0,26.541,26.5612,26.4938,26.5208,32400.0
2010-10-15 13:15:00,39.38,39.41,39.37,39.38,6600.0,26.5208,26.541,26.514,26.5208,6600.0
2010-10-15 13:20:00,39.38,39.42,39.37,39.41,19000.0,26.5208,26.5477,26.514,26.541,19000.0
2010-10-15 13:25:00,39.4,39.41,39.39,39.4,30700.0,26.5342,26.541,26.5275,26.5342,30700.0
2010-10-15 13:30:00,39.4,39.4,39.38,39.4,25800.0,26.5342,26.5342,26.5208,26.5342,25800.0
2010-10-15 13:35:00,39.4,39.4,39.38,39.39,23500.0,26.5342,26.5342,26.5208,26.5275,23500.0
2010-10-15 13:40:00,39.39,39.39,39.3,39.31,16000.0,26.5275,26.5275,26.4669,26.4736,16000.0
2010-10-15 13:45:00,39.3,39.3,39.21,39.28,32500.0,26.4669,26.4669,26.4063,26.4534,32500.0
2010-10-15 13:50:00,39.28,39.32,39.26,39.27,27800.0,26.4534,26.4804,26.4399,26.4467,27800.0
2010-10-15 13:55:00,39.27,39.27,39.21,39.27,27100.0,26.4467,26.4467,26.4063,26.4467,27100.0
2010-10-15 14:00:00,39.28,39.28,39.13,39.13,49400.0,26.4534,26.4534,26.3524,26.3524,49400.0
2010-10-15 14:05:00,39.14,39.15,39.05,39.1,97600.0,26.3591,26.3659,26.2985,26.3322,97600.0
2010-10-15 14:10:00,39.1,39.17,39.08,39.15,32800.0,26.3322,26.3793,26.3187,26.3659,32800.0
2010-10-15 14:15:00,39.16,39.16,39.13,39.14,26700.0,26.3726,26.3726,26.3524,26.3591,26700.0
2010-10-15 14:20:00,39.14,39.15,39.1,39.12,17900.0,26.3591,26.3659,26.3322,26.3457,17900.0
2010-10-15 14:25:00,39.12,39.14,39.08,39.14,17300.0,26.3457,26.3591,26.3187,26.3591,17300.0
2010-10-15 14:30:00,39.14,39.18,39.13,39.15,27500.0,26.3591,26.3861,26.3524,26.3659,27500.0
2010-10-15 14:35:00,39.16,39.2,39.13,39.14,51700.0,26.3726,26.3995,26.3524,26.3591,51700.0
2010-10-15 14:40:00,39.14,39.16,39.11,39.12,23800.0,26.3591,26.3726,26.3389,26.3457,23800.0
2010-10-15 14:45:00,39.13,39.15,39.1,39.11,22500.0,26.3524,26.3659,26.3322,26.3389,22500.0
2010-10-15 14:50:00,39.12,39.15,39.12,39.12,28300.0,26.3457,26.3659,26.3457,26.3457,28300.0
2010-10-15 14:55:00,39.12,39.15,39.1,39.15,31700.0,26.3457,26.3659,26.3322,26.3659,31700.0
2010-10-15 15:00:00,39.15,39.15,39.12,39.13,39600.0,26.3659,26.3659,26.3457,26.3524,39600.0
2010-10-15 15:05:00,39.13,39.13,39.07,39.08,53200.0,26.3524,26.3524,26.312,26.3187,53200.0
2010-10-15 15:10:00,39.09,39.12,39.06,39.12,26600.0,26.3255,26.3457,26.3053,26.3457,26600.0
2010-10-15 15:15:00,39.12,39.13,39.11,39.13,50700.0,26.3457,26.3524,26.3389,26.3524,50700.0
2010-10-15 15:20:00,39.13,39.15,39.1,39.12,55300.0,26.3524,26.3659,26.3322,26.3457,55300.0
2010-10-15 15:25:00,39.12,39.14,39.08,39.08,73600.0,26.3457,26.3591,26.3187,26.3187,73600.0
2010-10-15 15:30:00,39.08,39.14,39.08,39.1,85200.0,26.3187,26.3591,26.3187,26.3322,85200.0
2010-10-15 15:35:00,39.11,39.16,39.1,39.12,100600.0,26.3389,26.3726,26.3322,26.3457,100600.0
2010-10-15 15:40:00,39.13,39.14,39.07,39.09,89100.0,26.3524,26.3591,26.312,26.3255,89100.0
2010-10-15 15:45:00,39.09,39.2,39.08,39.2,87700.0,26.3255,26.3995,26.3187,26.3995,87700.0
2010-10-15 15:50:00,39.2,39.22,39.17,39.21,94600.0,26.3995,26.413,26.3793,26.4063,94600.0
2010-10-15 15:55:00,39.21,39.25,39.19,39.23,278500.0,26.4063,26.4332,26.3928,26.4197,278500.0
2010-10-18 09:30:00,39.02,39.17,38.81,38.96,66600.0,26.2783,26.3793,26.1369,26.2379,66600.0
2010-10-18 09:35:00,38.97,38.98,38.81,38.91,50000.0,26.2446,26.2514,26.1369,26.2042,50000.0
2010-10-18 09:40:00,38.87,39.09,38.87,38.99,50900.0,26.1773,26.3255,26.1773,26.2581,50900.0
2010-10-18 09:45:00,38.99,39.01,38.92,38.96,51100.0,26.2581,26.2716,26.211,26.2379,51100.0
2010-10-18 09:50:00,38.96,39.08,38.96,39.07,29700.0,26.2379,26.3187,26.2379,26.312,29700.0
2010-10-18 09:55:00,39.06,39.17,39.04,39.04,43100.0,26.3053,26.3793,26.2918,26.2918,43100.0
2010-10-18 10:00:00,39.05,39.05,39.0,39.01,21300.0,26.2985,26.2985,26.2648,26.2716,21300.0
2010-10-18 10:05:00,39.01,39.05,39.0,39.05,28100.0,26.2716,26.2985,26.2648,26.2985,28100.0
2010-10-18 10:10:00,39.04,39.13,39.04,39.11,52500.0,26.2918,26.3524,26.2918,26.3389,52500.0
2010-10-18 10:15:00,39.1,39.12,39.03,39.04,33600.0,26.3322,26.3457,26.2851,26.2918,33600.0
2010-10-18 10:20:00,39.05,39.08,39.01,39.04,38000.0,26.2985,26.3187,26.2716,26.2918,38000.0
2010-10-18 10:25:00,39.05,39.13,39.02,39.11,31500.0,26.2985,26.3524,26.2783,26.3389,31500.0
2010-10-18 10:30:00,39.11,39.17,39.09,39.13,32900.0,26.3389,26.3793,26.3255,26.3524,32900.0
2010-10-18 10:35:00,39.13,39.16,39.11,39.15,25800.0,26.3524,26.3726,26.3389,26.3659,25800.0
2010-10-18 10:40:00,39.15,39.15,39.09,39.13,18700.0,26.3659,26.3659,26.3255,26.3524,18700.0
2010-10-18 10:45:00,39.12,39.17,39.1,39.14,31400.0,26.3457,26.3793,26.3322,26.3591,31400.0
2010-10-18 10:50:00,39.14,39.19,39.12,39.12,73100.0,26.3591,26.3928,26.3457,26.3457,73100.0
2010-10-18 10:55:00,39.12,39.18,39.12,39.14,38100.0,26.3457,26.3861,26.3457,26.3591,38100.0
2010-10-18 11:00:00,39.14,39.15,39.12,39.12,30100.0,26.3591,26.3659,26.3457,26.3457,30100.0
2010-10-18 11:05:00,39.12,39.14,39.07,39.08,22700.0,26.3457,26.3591,26.312,26.3187,22700.0
2010-10-18 11:10:00,39.08,39.08,39.05,39.08,20000.0,26.3187,26.3187,26.2985,26.3187,20000.0
2010-10-18 11:15:00,39.08,39.12,39.07,39.08,18200.0,26.3187,26.3457,26.312,26.3187,18200.0
2010-10-18 11:20:00,39.07,39.12,39.05,39.05,15200.0,26.312,26.3457,26.2985,26.2985,15200.0
2010-10-18 11:25:00,39.05,39.06,39.03,39.06,13300.0,26.2985,26.3053,26.2851,26.3053,13300.0
2010-10-18 11:30:00,39.05,39.13,39.05,39.07,31800.0,26.2985,26.3524,26.2985,26.312,31800.0
2010-10-18 11:35:00,39.07,39.08,39.0,39.03,38700.0,26.312,26.3187,26.2648,26.2851,38700.0
2010-10-18 11:40:00,39.03,39.03,39.0,39.02,17800.0,26.2851,26.2851,26.2648,26.2783,17800.0
2010-10-18 11:45:00,39.02,39.05,39.01,39.05,17600.0,26.2783,26.2985,26.2716,26.2985,17600.0
2010-10-18 11:50:00,39.06,39.11,39.03,39.04,21600.0,26.3053,26.3389,26.2851,26.2918,21600.0
2010-10-18 11:55:00,39.04,39.09,39.03,39.08,12700.0,26.2918,26.3255,26.2851,26.3187,12700.0
2010-10-18 12:00:00,39.08,39.11,39.07,39.1,18200.0,26.3187,26.3389,26.312,26.3322,18200.0
2010-10-18 12:05:00,39.1,39.13,39.09,39.12,14600.0,26.3322,26.3524,26.3255,26.3457,14600.0
2010-10-18 12:10:00,39.13,39.15,39.12,39.15,6100.0,26.3524,26.3659,26.3457,26.3659,6100.0
2010-10-18 12:15:00,39.15,39.18,39.14,39.14,11500.0,26.3659,26.3861,26.3591,26.3591,11500.0
2010-10-18 12:20:00,39.15,39.16,39.14,39.15,6000.0,26.3659,26.3726,26.3591,26.3659,6000.0
2010-10-18 12:25:00,39.14,39.15,39.12,39.15,12700.0,26.3591,26.3659,26.3457,26.3659,12700.0
2010-10-18 12:30:00,39.15,39.17,39.14,39.16,14100.0,26.3659,26.3793,26.3591,26.3726,14100.0
2010-10-18 12:35:00,39.17,39.18,39.15,39.17,15500.0,26.3793,26.3861,26.3659,26.3793,15500.0
2010-10-18 12:40:00,39.18,39.18,39.15,39.17,10600.0,26.3861,26.3861,26.3659,26.3793,10600.0
2010-10-18 12:45:00,39.16,39.17,39.15,39.17,7800.0,26.3726,26.3793,26.3659,26.3793,7800.0
2010-10-18 12:50:00,39.16,39.18,39.09,39.09,28300.0,26.3726,26.3861,26.3255,26.3255,28300.0
2010-10-18 12:55:00,39.09,39.12,39.08,39.1,15400.0,26.3255,26.3457,26.3187,26.3322,15400.0
2010-10-18 13:00:00,39.1,39.15,39.1,39.11,15700.0,26.3322,26.3659,26.3322,26.3389,15700.0
2010-10-18 13:05:00,39.11,39.18,39.11,39.16,12100.0,26.3389,26.3861,26.3389,26.3726,12100.0
2010-10-18 13:10:00,39.16,39.2,39.15,39.2,20900.0,26.3726,26.3995,26.3659,26.3995,20900.0
2010-10-18 13:15:00,39.2,39.28,39.19,39.27,29500.0,26.3995,26.4534,26.3928,26.4467,29500.0
2010-10-18 13:20:00,39.28,39.29,39.26,39.27,13100.0,26.4534,26.4602,26.4399,26.4467,13100.0
2010-10-18 13:25:00,39.28,39.29,39.27,39.28,8300.0,26.4534,26.4602,26.4467,26.4534,8300.0
2010-10-18 13:30:00,39.27,39.31,39.26,39.29,29400.0,26.4467,26.4736,26.4399,26.4602,29400.0
2010-10-18 13:35:00,39.29,39.29,39.27,39.28,7500.0,26.4602,26.4602,26.4467,26.4534,7500.0
2010-10-18 13:40:00,39.29,39.3,39.26,39.28,18600.0,26.4602,26.4669,26.4399,26.4534,18600.0
2010-10-18 13:45:00,39.29,39.32,39.28,39.32,9400.0,26.4602,26.4804,26.4534,26.4804,9400.0
2010-10-18 13:50:00,39.31,39.31,39.28,39.29,5800.0,26.4736,26.4736,26.4534,26.4602,5800.0
2010-10-18 13:55:00,39.28,39.3,39.26,39.3,12800.0,26.4534,26.4669,26.4399,26.4669,12800.0
2010-10-18 14:00:00,39.29,39.3,39.21,39.21,56800.0,26.4602,26.4669,26.4063,26.4063,56800.0
2010-10-18 14:05:00,39.22,39.23,39.18,39.23,41300.0,26.413,26.4197,26.3861,26.4197,41300.0
2010-10-18 14:10:00,39.23,39.25,39.21,39.22,10700.0,26.4197,26.4332,26.4063,26.413,10700.0
2010-10-18 14:15:00,39.22,39.29,39.21,39.27,17400.0,26.413,26.4602,26.4063,26.4467,17400.0
2010-10-18 14:20:00,39.28,39.3,39.28,39.3,16300.0,26.4534,26.4669,26.4534,26.4669,16300.0
2010-10-18 14:25:00,39.3,39.35,39.3,39.33,10600.0,26.4669,26.5006,26.4669,26.4871,10600.0
2010-10-18 14:30:00,39.33,39.34,39.3,39.33,15000.0,26.4871,26.4938,26.4669,26.4871,15000.0
2010-10-18 14:35:00,39.32,39.33,39.28,39.28,13200.0,26.4804,26.4871,26.4534,26.4534,13200.0
2010-10-18 14:40:00,39.27,39.28,39.25,39.25,9100.0,26.4467,26.4534,26.4332,26.4332,9100.0
2010-10-18 14:45:00,39.25,39.37,39.24,39.37,32300.0,26.4332,26.514,26.4265,26.514,32300.0
2010-10-18 14:50:00,39.37,39.37,39.35,39.36,19000.0,26.514,26.514,26.5006,26.5073,19000.0
2010-10-18 14:55:00,39.37,39.41,39.36,39.39,14500.0,26.514,26.541,26.5073,26.5275,14500.0
2010-10-18 15:00:00,39.39,39.43,39.38,39.43,20500.0,26.5275,26.5544,26.5208,26.5544,20500.0
2010-10-18 15:05:00,39.43,39.55,39.43,39.55,57100.0,26.5544,26.6353,26.5544,26.6353,57100.0
2010-10-18 15:10:00,39.53,39.53,39.48,39.5,35700.0,26.6218,26.6218,26.5881,26.6016,35700.0
2010-10-18 15:15:00,39.49,39.5,39.45,39.45,23200.0,26.5948,26.6016,26.5679,26.5679,23200.0
2010-10-18 15:20:00,39.45,39.45,39.41,39.43,30900.0,26.5679,26.5679,26.541,26.5544,30900.0
2010-10-18 15:25:00,39.43,39.47,39.42,39.47,38200.0,26.5544,26.5814,26.5477,26.5814,38200.0
2010-10-18 15:30:00,39.47,39.53,39.47,39.52,49600.0,26.5814,26.6218,26.5814,26.615,49600.0
2010-10-18 15:35:00,39.53,39.56,39.52,39.55,47600.0,26.6218,26.642,26.615,26.6353,47600.0
2010-10-18 15:40:00,39.55,39.57,39.54,39.56,40100.0,26.6353,26.6487,26.6285,26.642,40100.0
2010-10-18 15:45:00,39.56,39.56,39.51,39.53,64500.0,26.642,26.642,26.6083,26.6218,64500.0
2010-10-18 15:50:00,39.53,39.53,39.46,39.46,110400.0,26.6218,26.6218,26.5746,26.5746,110400.0
2010-10-18 15:55:00,39.47,39.5,39.44,39.5,121300.0,26.5814,26.6016,26.5612,26.6016,121300.0
2010-10-19 09:30:00,38.8,39.02,38.71,38.9,99800.0,26.1302,26.2783,26.0695,26.1975,99800.0
2010-10-19 09:35:00,38.9,39.11,38.87,39.0,53900.0,26.1975,26.3389,26.1773,26.2648,53900.0
2010-10-19 09:40:00,38.99,39.13,38.99,39.1,150900.0,26.2581,26.3524,26.2581,26.3322,150900.0
2010-10-19 09:45:00,39.12,39.24,39.1,39.15,105400.0,26.3457,26.4265,26.3322,26.3659,105400.0
2010-10-19 09:50:00,39.15,39.18,39.05,39.1,115300.0,26.3659,26.3861,26.2985,26.3322,115300.0
2010-10-19 09:55:00,39.1,39.11,39.01,39.08,85400.0,26.3322,26.3389,26.2716,26.3187,85400.0
2010-10-19 10:00:00,39.09,39.27,39.05,39.26,85300.0,26.3255,26.4467,26.2985,26.4399,85300.0
2010-10-19 10:05:00,39.27,39.34,39.24,39.25,62900.0,26.4467,26.4938,26.4265,26.4332,62900.0
2010-10-19 10:10:00,39.26,39.35,39.22,39.35,55400.0,26.4399,26.5006,26.413,26.5006,55400.0
2010-10-19 10:15:00,39.36,39.5,39.35,39.46,64300.0,26.5073,26.6016,26.5006,26.5746,64300.0
2010-10-19 10:20:00,39.45,39.46,39.34,39.35,21600.0,26.5679,26.5746,26.4938,26.5006,21600.0
2010-10-19 10:25:00,39.35,39.35,39.26,39.3,31700.0,26.5006,26.5006,26.4399,26.4669,31700.0
2010-10-19 10:30:00,39.31,39.37,39.23,39.24,34700.0,26.4736,26.514,26.4197,26.4265,34700.0
2010-10-19 10:35:00,39.24,39.24,39.09,39.1,32600.0,26.4265,26.4265,26.3255,26.3322,32600.0
2010-10-19 10:40:00,39.1,39.22,39.09,39.18,29400.0,26.3322,26.413,26.3255,26.3861,29400.0
2010-10-19 10:45:00,39.18,39.26,39.16,39.24,23300.0,26.3861,26.4399,26.3726,26.4265,23300.0
2010-10-19 10:50:00,39.25,39.33,39.23,39.28,29500.0,26.4332,26.4871,26.4197,26.4534,29500.0
2010-10-19 10:55:00,39.29,39.3,39.17,39.18,51400.0,26.4602,26.4669,26.3793,26.3861,51400.0
2010-10-19 11:00:00,39.18,39.19,39.12,39.16,20500.0,26.3861,26.3928,26.3457,26.3726,20500.0
2010-10-19 11:05:00,39.15,39.15,39.08,39.12,25800.0,26.3659,26.3659,26.3187,26.3457,25800.0
2010-10-19 11:10:00,39.13,39.23,39.13,39.19,31200.0,26.3524,26.4197,26.3524,26.3928,31200.0
2010-10-19 11:15:00,39.19,39.26,39.17,39.19,14900.0,26.3928,26.4399,26.3793,26.3928,14900.0
2010-10-19 11:20:00,39.18,39.19,39.12,39.14,16700.0,26.3861,26.3928,26.3457,26.3591,16700.0
2010-10-19 11:25:00,39.14,39.22,39.12,39.13,15100.0,26.3591,26.413,26.3457,26.3524,15100.0
2010-10-19 11:30:00,39.14,39.2,39.14,39.16,22300.0,26.3591,26.3995,26.3591,26.3726,22300.0
2010-10-19 11:35:00,39.16,39.22,39.15,39.2,9500.0,26.3726,26.413,26.3659,26.3995,9500.0
2010-10-19 11:40:00,39.2,39.26,39.19,39.26,8600.0,26.3995,26.4399,26.3928,26.4399,8600.0
2010-10-19 11:45:00,39.26,39.29,39.23,39.24,31200.0,26.4399,26.4602,26.4197,26.4265,31200.0
2010-10-19 11:50:00,39.23,39.23,39.19,39.2,8000.0,26.4197,26.4197,26.3928,26.3995,8000.0
2010-10-19 11:55:00,39.2,39.24,39.19,39.23,12900.0,26.3995,26.4265,26.3928,26.4197,12900.0
2010-10-19 12:00:00,39.23,39.24,39.2,39.21,10200.0,26.4197,26.4265,26.3995,26.4063,10200.0
2010-10-19 12:05:00,39.2,39.21,39.19,39.19,12700.0,26.3995,26.4063,26.3928,26.3928,12700.0
2010-10-19 12:10:00,39.19,39.23,39.16,39.18,12600.0,26.3928,26.4197,26.3726,26.3861,12600.0
2010-10-19 12:15:00,39.18,39.21,39.14,39.14,10100.0,26.3861,26.4063,26.3591,26.3591,10100.0
2010-10-19 12:20:00,39.15,39.15,39.05,39.08,40700.0,26.3659,26.3659,26.2985,26.3187,40700.0
2010-10-19 12:25:00,39.07,39.11,39.05,39.1,11900.0,26.312,26.3389,26.2985,26.3322,11900.0
2010-10-19 12:30:00,39.1,39.1,39.02,39.02,28600.0,26.3322,26.3322,26.2783,26.2783,28600.0
2010-10-19 12:35:00,39.03,39.05,39.01,39.03,19800.0,26.2851,26.2985,26.2716,26.2851,19800.0
2010-10-19 12:40:00,39.02,39.04,39.0,39.04,22000.0,26.2783,26.2918,26.2648,26.2918,22000.0
2010-10-19 12:45:00,39.05,39.05,39.0,39.01,14300.0,26.2985,26.2985,26.2648,26.2716,14300.0
2010-10-19 12:50:00,39.02,39.03,38.96,38.97,33300.0,26.2783,26.2851,26.2379,26.2446,33300.0
2010-10-19 12:55:00,38.98,38.98,38.95,38.97,23400.0,26.2514,26.2514,26.2312,26.2446,23400.0
2010-10-19 13:00:00,38.97,38.98,38.94,38.98,14300.0,26.2446,26.2514,26.2244,26.2514,14300.0
2010-10-19 13:05:00,38.98,38.98,38.92,38.92,21700.0,26.2514,26.2514,26.211,26.211,21700.0
2010-10-19 13:10:00,38.93,38.93,38.82,38.84,49800.0,26.2177,26.2177,26.1436,26.1571,49800.0
2010-10-19 13:15:00,38.84,38.87,38.81,38.87,20000.0,26.1571,26.1773,26.1369,26.1773,20000.0
2010-10-19 13:20:00,38.88,38.89,38.82,38.83,14200.0,26.184,26.1908,26.1436,26.1504,14200.0
2010-10-19 13:25:00,38.83,38.85,38.81,38.82,33200.0,26.1504,26.1638,26.1369,26.1436,33200.0
2010-10-19 13:30:00,38.82,38.85,38.82,38.85,21200.0,26.1436,26.1638,26.1436,26.1638,21200.0
2010-10-19 13:35:00,38.85,38.86,38.81,38.86,24500.0,26.1638,26.1706,26.1369,26.1706,24500.0
2010-10-19 13:40:00,38.86,38.87,38.81,38.81,16600.0,26.1706,26.1773,26.1369,26.1369,16600.0
2010-10-19 13:45:00,38.81,38.81,38.76,38.8,33200.0,26.1369,26.1369,26.1032,26.1302,33200.0
2010-10-19 13:50:00,38.79,38.79,38.72,38.72,41400.0,26.1234,26.1234,26.0763,26.0763,41400.0
2010-10-19 13:55:00,38.72,38.73,38.68,38.71,42900.0,26.0763,26.083,26.0493,26.0695,42900.0
2010-10-19 14:00:00,38.7,38.71,38.54,38.57,76200.0,26.0628,26.0695,25.9551,25.9753,76200.0
2010-10-19 14:05:00,38.58,38.65,38.56,38.61,59300.0,25.982,26.0291,25.9685,26.0022,59300.0
2010-10-19 14:10:00,38.61,38.62,38.55,38.6,54600.0,26.0022,26.0089,25.9618,25.9955,54600.0
2010-10-19 14:15:00,38.61,38.68,38.6,38.64,48600.0,26.0022,26.0493,25.9955,26.0224,48600.0
2010-10-19 14:20:00,38.65,38.69,38.6,38.6,55300.0,26.0291,26.0561,25.9955,25.9955,55300.0
2010-10-19 14:25:00,38.6,38.61,38.54,38.57,60700.0,25.9955,26.0022,25.9551,25.9753,60700.0
2010-10-19 14:30:00,38.58,38.6,38.52,38.6,85900.0,25.982,25.9955,25.9416,25.9955,85900.0
2010-10-19 14:35:00,38.6,38.62,38.52,38.54,56800.0,25.9955,26.0089,25.9416,25.9551,56800.0
2010-10-19 14:40:00,38.54,38.6,38.53,38.56,47600.0,25.9551,25.9955,25.9483,25.9685,47600.0
2010-10-19 14:45:00,38.55,38.57,38.54,38.55,50200.0,25.9618,25.9753,25.9551,25.9618,50200.0
2010-10-19 14:50:00,38.54,38.65,38.51,38.63,72900.0,25.9551,26.0291,25.9349,26.0157,72900.0
2010-10-19 14:55:00,38.63,38.63,38.57,38.58,42400.0,26.0157,26.0157,25.9753,25.982,42400.0
2010-10-19 15:00:00,38.58,38.6,38.52,38.54,39200.0,25.982,25.9955,25.9416,25.9551,39200.0
2010-10-19 15:05:00,38.53,38.54,38.48,38.49,57200.0,25.9483,25.9551,25.9147,25.9214,57200.0
2010-10-19 15:10:00,38.49,38.54,38.46,38.46,48300.0,25.9214,25.9551,25.9012,25.9012,48300.0
2010-10-19 15:15:00,38.46,38.47,38.41,38.43,86300.0,25.9012,25.9079,25.8675,25.881,86300.0
2010-10-19 15:20:00,38.42,38.45,38.4,38.42,54900.0,25.8742,25.8944,25.8608,25.8742,54900.0
2010-10-19 15:25:00,38.42,38.44,38.38,38.39,98900.0,25.8742,25.8877,25.8473,25.854,98900.0
2010-10-19 15:30:00,38.38,38.43,38.35,38.43,71000.0,25.8473,25.881,25.8271,25.881,71000.0
2010-10-19 15:35:00,38.43,38.45,38.4,38.42,63300.0,25.881,25.8944,25.8608,25.8742,63300.0
2010-10-19 15:40:00,38.42,38.45,38.39,38.42,64600.0,25.8742,25.8944,25.854,25.8742,64600.0
2010-10-19 15:45:00,38.41,38.47,38.38,38.44,110400.0,25.8675,25.9079,25.8473,25.8877,110400.0
2010-10-19 15:50:00,38.43,38.51,38.41,38.51,114400.0,25.881,25.9349,25.8675,25.9349,114400.0
2010-10-19 15:55:00,38.51,38.57,38.48,38.5,242000.0,25.9349,25.9753,25.9147,25.9281,242000.0
2010-10-20 09:30:00,38.67,38.99,38.67,38.93,67900.0,26.0426,26.2581,26.0426,26.2177,67900.0
2010-10-20 09:35:00,38.92,39.01,38.85,38.95,52900.0,26.211,26.2716,26.1638,26.2312,52900.0
2010-10-20 09:40:00,38.95,39.06,38.91,39.06,48500.0,26.2312,26.3053,26.2042,26.3053,48500.0
2010-10-20 09:45:00,39.08,39.28,39.08,39.27,68800.0,26.3187,26.4534,26.3187,26.4467,68800.0
2010-10-20 09:50:00,39.27,39.27,39.07,39.09,47400.0,26.4467,26.4467,26.312,26.3255,47400.0
2010-10-20 09:55:00,39.08,39.09,38.96,38.96,35500.0,26.3187,26.3255,26.2379,26.2379,35500.0
2010-10-20 10:00:00,38.99,39.03,38.93,39.01,31300.0,26.2581,26.2851,26.2177,26.2716,31300.0
2010-10-20 10:05:00,39.01,39.21,39.01,39.1,40200.0,26.2716,26.4063,26.2716,26.3322,40200.0
2010-10-20 10:10:00,39.13,39.15,38.98,39.08,98400.0,26.3524,26.3659,26.2514,26.3187,98400.0
2010-10-20 10:15:00,39.09,39.12,39.0,39.01,24200.0,26.3255,26.3457,26.2648,26.2716,24200.0
2010-10-20 10:20:00,39.01,39.02,38.93,38.97,15200.0,26.2716,26.2783,26.2177,26.2446,15200.0
2010-10-20 10:25:00,38.97,39.04,38.97,39.04,16700.0,26.2446,26.2918,26.2446,26.2918,16700.0
2010-10-20 10:30:00,39.03,39.18,39.02,39.14,30400.0,26.2851,26.3861,26.2783,26.3591,30400.0
2010-10-20 10:35:00,39.15,39.19,39.11,39.11,24700.0,26.3659,26.3928,26.3389,26.3389,24700.0
2010-10-20 10:40:00,39.12,39.19,39.12,39.19,42300.0,26.3457,26.3928,26.3457,26.3928,42300.0
2010-10-20 10:45:00,39.18,39.24,39.17,39.23,52200.0,26.3861,26.4265,26.3793,26.4197,52200.0
2010-10-20 10:50:00,39.24,39.3,39.19,39.2,50300.0,26.4265,26.4669,26.3928,26.3995,50300.0
2010-10-20 10:55:00,39.19,39.21,39.14,39.19,28800.0,26.3928,26.4063,26.3591,26.3928,28800.0
2010-10-20 11:00:00,39.2,39.21,39.14,39.15,42800.0,26.3995,26.4063,26.3591,26.3659,42800.0
2010-10-20 11:05:00,39.15,39.25,39.12,39.23,38700.0,26.3659,26.4332,26.3457,26.4197,38700.0
2010-10-20 11:10:00,39.24,39.26,39.19,39.2,24900.0,26.4265,26.4399,26.3928,26.3995,24900.0
2010-10-20 11:15:00,39.21,39.26,39.16,39.26,17900.0,26.4063,26.4399,26.3726,26.4399,17900.0
2010-10-20 11:20:00,39.25,39.26,39.21,39.23,21600.0,26.4332,26.4399,26.4063,26.4197,21600.0
2010-10-20 11:25:00,39.24,39.32,39.22,39.29,39300.0,26.4265,26.4804,26.413,26.4602,39300.0
2010-10-20 11:30:00,39.29,39.31,39.23,39.23,32000.0,26.4602,26.4736,26.4197,26.4197,32000.0
2010-10-20 11:35:00,39.22,39.29,39.22,39.26,25600.0,26.413,26.4602,26.413,26.4399,25600.0
2010-10-20 11:40:00,39.26,39.29,39.23,39.28,21300.0,26.4399,26.4602,26.4197,26.4534,21300.0
2010-10-20 11:45:00,39.28,39.28,39.14,39.16,28300.0,26.4534,26.4534,26.3591,26.3726,28300.0
2010-10-20 11:50:00,39.15,39.28,39.15,39.27,59500.0,26.3659,26.4534,26.3659,26.4467,59500.0
2010-10-20 11:55:00,39.27,39.27,39.15,39.16,30600.0,26.4467,26.4467,26.3659,26.3726,30600.0
2010-10-20 12:00:00,39.16,39.26,39.16,39.25,28600.0,26.3726,26.4399,26.3726,26.4332,28600.0
2010-10-20 12:05:00,39.25,39.28,39.18,39.18,37000.0,26.4332,26.4534,26.3861,26.3861,37000.0
2010-10-20 12:10:00,39.18,39.28,39.17,39.26,21300.0,26.3861,26.4534,26.3793,26.4399,21300.0
2010-10-20 12:15:00,39.27,39.38,39.23,39.37,71100.0,26.4467,26.5208,26.4197,26.514,71100.0
2010-10-20 12:20:00,39.35,39.4,39.34,39.39,24700.0,26.5006,26.5342,26.4938,26.5275,24700.0
2010-10-20 12:25:00,39.39,39.39,39.31,39.32,19200.0,26.5275,26.5275,26.4736,26.4804,19200.0
2010-10-20 12:30:00,39.33,39.33,39.25,39.25,26200.0,26.4871,26.4871,26.4332,26.4332,26200.0
2010-10-20 12:35:00,39.25,39.25,39.19,39.21,20300.0,26.4332,26.4332,26.3928,26.4063,20300.0
2010-10-20 12:40:00,39.2,39.23,39.17,39.23,40300.0,26.3995,26.4197,26.3793,26.4197,40300.0
2010-10-20 12:45:00,39.23,39.33,39.23,39.32,16300.0,26.4197,26.4871,26.4197,26.4804,16300.0
2010-10-20 12:50:00,39.31,39.37,39.31,39.32,14000.0,26.4736,26.514,26.4736,26.4804,14000.0
2010-10-20 12:55:00,39.31,39.31,39.28,39.31,11800.0,26.4736,26.4736,26.4534,26.4736,11800.0
2010-10-20 13:00:00,39.3,39.39,39.3,39.35,27400.0,26.4669,26.5275,26.4669,26.5006,27400.0
2010-10-20 13:05:00,39.35,39.4,39.35,39.38,19300.0,26.5006,26.5342,26.5006,26.5208,19300.0
2010-10-20 13:10:00,39.38,39.4,39.33,39.4,32300.0,26.5208,26.5342,26.4871,26.5342,32300.0
2010-10-20 13:15:00,39.4,39.42,39.39,39.4,21900.0,26.5342,26.5477,26.5275,26.5342,21900.0
2010-10-20 13:20:00,39.39,39.43,39.39,39.41,22700.0,26.5275,26.5544,26.5275,26.541,22700.0
2010-10-20 13:25:00,39.4,39.41,39.33,39.34,23700.0,26.5342,26.541,26.4871,26.4938,23700.0
2010-10-20 13:30:00,39.34,39.36,39.32,39.33,20200.0,26.4938,26.5073,26.4804,26.4871,20200.0
2010-10-20 13:35:00,39.33,39.38,39.33,39.35,21500.0,26.4871,26.5208,26.4871,26.5006,21500.0
2010-10-20 13:40:00,39.35,39.36,39.33,39.35,16400.0,26.5006,26.5073,26.4871,26.5006,16400.0
2010-10-20 13:45:00,39.33,39.34,39.22,39.26,31100.0,26.4871,26.4938,26.413,26.4399,31100.0
2010-10-20 13:50:00,39.26,39.29,39.25,39.29,38700.0,26.4399,26.4602,26.4332,26.4602,38700.0
2010-10-20 13:55:00,39.29,39.32,39.27,39.32,23400.0,26.4602,26.4804,26.4467,26.4804,23400.0
2010-10-20 14:00:00,39.32,39.38,39.28,39.29,40900.0,26.4804,26.5208,26.4534,26.4602,40900.0
2010-10-20 14:05:00,39.28,39.34,39.28,39.29,32900.0,26.4534,26.4938,26.4534,26.4602,32900.0
2010-10-20 14:10:00,39.29,39.32,39.25,39.32,38600.0,26.4602,26.4804,26.4332,26.4804,38600.0
2010-10-20 14:15:00,39.32,39.4,39.32,39.4,32400.0,26.4804,26.5342,26.4804,26.5342,32400.0
2010-10-20 14:20:00,39.39,39.44,39.37,39.44,28200.0,26.5275,26.5612,26.514,26.5612,28200.0
2010-10-20 14:25:00,39.43,39.46,39.4,39.44,35300.0,26.5544,26.5746,26.5342,26.5612,35300.0
2010-10-20 14:30:00,39.44,39.48,39.43,39.47,33600.0,26.5612,26.5881,26.5544,26.5814,33600.0
2010-10-20 14:35:00,39.48,39.48,39.46,39.48,29400.0,26.5881,26.5881,26.5746,26.5881,29400.0
2010-10-20 14:40:00,39.47,39.49,39.43,39.47,32300.0,26.5814,26.5948,26.5544,26.5814,32300.0
2010-10-20 14:45:00,39.47,39.49,39.4,39.43,53100.0,26.5814,26.5948,26.5342,26.5544,53100.0
2010-10-20 14:50:00,39.42,39.46,39.41,39.44,21300.0,26.5477,26.5746,26.541,26.5612,21300.0
2010-10-20 14:55:00,39.45,39.46,39.39,39.44,34300.0,26.5679,26.5746,26.5275,26.5612,34300.0
2010-10-20 15:00:00,39.45,39.45,39.39,39.39,27700.0,26.5679,26.5679,26.5275,26.5275,27700.0
2010-10-20 15:05:00,39.38,39.38,39.37,39.37,29100.0,26.5208,26.5208,26.514,26.514,29100.0
2010-10-20 15:10:00,39.38,39.38,39.36,39.38,32200.0,26.5208,26.5208,26.5073,26.5208,32200.0
2010-10-20 15:15:00,39.38,39.43,39.37,39.43,22600.0,26.5208,26.5544,26.514,26.5544,22600.0
2010-10-20 15:20:00,39.43,39.49,39.43,39.47,59500.0,26.5544,26.5948,26.5544,26.5814,59500.0
2010-10-20 15:25:00,39.46,39.47,39.44,39.44,25300.0,26.5746,26.5814,26.5612,26.5612,25300.0
2010-10-20 15:30:00,39.44,39.45,39.4,39.4,32800.0,26.5612,26.5679,26.5342,26.5342,32800.0
2010-10-20 15:35:00,39.41,39.41,39.31,39.35,104500.0,26.541,26.541,26.4736,26.5006,104500.0
2010-10-20 15:40:00,39.35,39.41,39.33,39.39,98300.0,26.5006,26.541,26.4871,26.5275,98300.0
2010-10-20 15:45:00,39.39,39.44,39.38,39.41,56900.0,26.5275,26.5612,26.5208,26.541,56900.0
2010-10-20 15:50:00,39.4,39.42,39.35,39.35,166700.0,26.5342,26.5477,26.5006,26.5006,166700.0
2010-10-20 15:55:00,39.35,39.41,39.35,39.39,211700.0,26.5006,26.541,26.5006,26.5275,211700.0
2010-10-21 09:30:00,39.19,39.3,39.03,39.15,80300.0,26.3928,26.4669,26.2851,26.3659,80300.0
2010-10-21 09:35:00,39.15,39.16,38.76,38.98,116700.0,26.3659,26.3726,26.1032,26.2514,116700.0
2010-10-21 09:40:00,38.96,38.96,38.44,38.46,272400.0,26.2379,26.2379,25.8877,25.9012,272400.0
2010-10-21 09:45:00,38.46,38.47,38.07,38.13,399100.0,25.9012,25.9079,25.6385,25.6789,399100.0
2010-10-21 09:50:00,38.13,38.23,38.01,38.03,207800.0,25.6789,25.7463,25.5981,25.6116,207800.0
2010-10-21 09:55:00,38.04,38.34,38.04,38.31,129400.0,25.6183,25.8204,25.6183,25.8002,129400.0
2010-10-21 10:00:00,38.3,38.33,38.17,38.27,109600.0,25.7934,25.8136,25.7059,25.7732,109600.0
2010-10-21 10:05:00,38.26,38.3,38.08,38.3,153700.0,25.7665,25.7934,25.6453,25.7934,153700.0
2010-10-21 10:10:00,38.29,38.3,38.12,38.26,78600.0,25.7867,25.7934,25.6722,25.7665,78600.0
2010-10-21 10:15:00,38.26,38.26,38.16,38.25,80500.0,25.7665,25.7665,25.6991,25.7598,80500.0
2010-10-21 10:20:00,38.25,38.25,38.17,38.18,65100.0,25.7598,25.7598,25.7059,25.7126,65100.0
2010-10-21 10:25:00,38.18,38.23,38.02,38.06,194700.0,25.7126,25.7463,25.6049,25.6318,194700.0
2010-10-21 10:30:00,38.07,38.08,38.03,38.05,122600.0,25.6385,25.6453,25.6116,25.6251,122600.0
2010-10-21 10:35:00,38.05,38.05,38.0,38.01,157700.0,25.6251,25.6251,25.5914,25.5981,157700.0
2010-10-21 10:40:00,38.0,38.09,38.0,38.0,152500.0,25.5914,25.652,25.5914,25.5914,152500.0
2010-10-21 10:45:00,38.0,38.01,37.78,37.95,183900.0,25.5914,25.5981,25.4432,25.5577,183900.0
2010-10-21 10:50:00,37.95,37.95,37.81,37.81,119000.0,25.5577,25.5577,25.4634,25.4634,119000.0
2010-10-21 10:55:00,37.83,37.84,37.75,37.84,104700.0,25.4769,25.4836,25.423,25.4836,104700.0
2010-10-21 11:00:00,37.83,37.87,37.73,37.81,141100.0,25.4769,25.5038,25.4096,25.4634,141100.0
2010-10-21 11:05:00,37.81,37.99,37.81,37.91,114600.0,25.4634,25.5847,25.4634,25.5308,114600.0
2010-10-21 11:10:00,37.9,37.98,37.85,37.88,66300.0,25.524,25.5779,25.4904,25.5106,66300.0
2010-10-21 11:15:00,37.87,37.88,37.8,37.81,52400.0,25.5038,25.5106,25.4567,25.4634,52400.0
2010-10-21 11:20:00,37.81,37.93,37.8,37.85,86600.0,25.4634,25.5442,25.4567,25.4904,86600.0
2010-10-21 11:25:00,37.84,37.89,37.8,37.82,63400.0,25.4836,25.5173,25.4567,25.4702,63400.0
2010-10-21 11:30:00,37.82,37.82,37.77,37.78,71400.0,25.4702,25.4702,25.4365,25.4432,71400.0
2010-10-21 11:35:00,37.77,37.78,37.59,37.59,123400.0,25.4365,25.4432,25.3153,25.3153,123400.0
2010-10-21 11:40:00,37.59,37.59,37.36,37.42,182400.0,25.3153,25.3153,25.1604,25.2008,182400.0
2010-10-21 11:45:00,37.42,37.6,37.4,37.54,65200.0,25.2008,25.322,25.1873,25.2816,65200.0
2010-10-21 11:50:00,37.55,37.63,37.49,37.56,111800.0,25.2883,25.3422,25.2479,25.2951,111800.0
2010-10-21 11:55:00,37.57,37.62,37.55,37.59,61800.0,25.3018,25.3355,25.2883,25.3153,61800.0
2010-10-21 12:00:00,37.59,37.6,37.57,37.57,48700.0,25.3153,25.322,25.3018,25.3018,48700.0
2010-10-21 12:05:00,37.58,37.65,37.55,37.55,48500.0,25.3085,25.3557,25.2883,25.2883,48500.0
2010-10-21 12:10:00,37.56,37.58,37.52,37.56,90100.0,25.2951,25.3085,25.2681,25.2951,90100.0
2010-10-21 12:15:00,37.57,37.74,37.57,37.73,47400.0,25.3018,25.4163,25.3018,25.4096,47400.0
2010-10-21 12:20:00,37.73,37.89,37.7,37.89,68700.0,25.4096,25.5173,25.3894,25.5173,68700.0
2010-10-21 12:25:00,37.88,37.96,37.86,37.94,58300.0,25.5106,25.5645,25.4971,25.551,58300.0
2010-10-21 12:30:00,37.95,37.95,37.83,37.83,49700.0,25.5577,25.5577,25.4769,25.4769,49700.0
2010-10-21 12:35:00,37.83,37.88,37.77,37.77,55000.0,25.4769,25.5106,25.4365,25.4365,55000.0
2010-10-21 12:40:00,37.78,37.8,37.73,37.75,37900.0,25.4432,25.4567,25.4096,25.423,37900.0
2010-10-21 12:45:00,37.74,37.85,37.73,37.78,76200.0,25.4163,25.4904,25.4096,25.4432,76200.0
2010-10-21 12:50:00,37.77,37.78,37.72,37.74,26800.0,25.4365,25.4432,25.4028,25.4163,26800.0
2010-10-21 12:55:00,37.74,37.79,37.73,37.74,45100.0,25.4163,25.45,25.4096,25.4163,45100.0
2010-10-21 13:00:00,37.73,37.81,37.72,37.78,63500.0,25.4096,25.4634,25.4028,25.4432,63500.0
2010-10-21 13:05:00,37.78,37.78,37.72,37.76,62100.0,25.4432,25.4432,25.4028,25.4298,62100.0
2010-10-21 13:10:00,37.75,37.8,37.75,37.76,27200.0,25.423,25.4567,25.423,25.4298,27200.0
2010-10-21 13:15:00,37.76,37.76,37.73,37.75,40500.0,25.4298,25.4298,25.4096,25.423,40500.0
2010-10-21 13:20:00,37.75,37.76,37.67,37.68,41900.0,25.423,25.4298,25.3692,25.3759,41900.0
2010-10-21 13:25:00,37.67,37.75,37.66,37.75,40700.0,25.3692,25.423,25.3624,25.423,40700.0
2010-10-21 13:30:00,37.74,37.75,37.67,37.68,22900.0,25.4163,25.423,25.3692,25.3759,22900.0
2010-10-21 13:35:00,37.68,37.69,37.67,37.69,23000.0,25.3759,25.3826,25.3692,25.3826,23000.0
2010-10-21 13:40:00,37.68,37.72,37.68,37.68,32200.0,25.3759,25.4028,25.3759,25.3759,32200.0
2010-10-21 13:45:00,37.68,37.72,37.62,37.68,111100.0,25.3759,25.4028,25.3355,25.3759,111100.0
2010-10-21 13:50:00,37.67,37.68,37.6,37.62,66700.0,25.3692,25.3759,25.322,25.3355,66700.0
2010-10-21 13:55:00,37.61,37.62,37.58,37.59,85500.0,25.3287,25.3355,25.3085,25.3153,85500.0
2010-10-21 14:00:00,37.59,37.6,37.51,37.57,98200.0,25.3153,25.322,25.2614,25.3018,98200.0
2010-10-21 14:05:00,37.57,37.66,37.54,37.65,78700.0,25.3018,25.3624,25.2816,25.3557,78700.0
2010-10-21 14:10:00,37.66,37.66,37.55,37.57,76100.0,25.3624,25.3624,25.2883,25.3018,76100.0
2010-10-21 14:15:00,37.57,37.79,37.57,37.71,110300.0,25.3018,25.45,25.3018,25.3961,110300.0
2010-10-21 14:20:00,37.7,37.77,37.68,37.77,73600.0,25.3894,25.4365,25.3759,25.4365,73600.0
2010-10-21 14:25:00,37.77,37.9,37.76,37.83,166200.0,25.4365,25.524,25.4298,25.4769,166200.0
2010-10-21 14:30:00,37.83,37.91,37.78,37.8,107100.0,25.4769,25.5308,25.4432,25.4567,107100.0
2010-10-21 14:35:00,37.79,37.82,37.73,37.75,52300.0,25.45,25.4702,25.4096,25.423,52300.0
2010-10-21 14:40:00,37.75,37.78,37.75,37.76,48200.0,25.423,25.4432,25.423,25.4298,48200.0
2010-10-21 14:45:00,37.76,37.76,37.72,37.72,37800.0,25.4298,25.4298,25.4028,25.4028,37800.0
2010-10-21 14:50:00,37.72,37.88,37.72,37.88,101400.0,25.4028,25.5106,25.4028,25.5106,101400.0
2010-10-21 14:55:00,37.88,37.88,37.75,37.77,37300.0,25.5106,25.5106,25.423,25.4365,37300.0
2010-10-21 15:00:00,37.77,37.81,37.75,37.76,54800.0,25.4365,25.4634,25.423,25.4298,54800.0
2010-10-21 15:05:00,37.76,37.8,37.73,37.76,54000.0,25.4298,25.4567,25.4096,25.4298,54000.0
2010-10-21 15:10:00,37.76,37.77,37.74,37.77,46900.0,25.4298,25.4365,25.4163,25.4365,46900.0
2010-10-21 15:15:00,37.77,37.88,37.76,37.85,125000.0,25.4365,25.5106,25.4298,25.4904,125000.0
2010-10-21 15:20:00,37.86,37.95,37.85,37.94,82900.0,25.4971,25.5577,25.4904,25.551,82900.0
2010-10-21 15:25:00,37.95,38.0,37.9,37.9,90600.0,25.5577,25.5914,25.524,25.524,90600.0
2010-10-21 15:30:00,37.9,37.92,37.8,37.81,113300.0,25.524,25.5375,25.4567,25.4634,113300.0
2010-10-21 15:35:00,37.81,37.82,37.75,37.75,95500.0,25.4634,25.4702,25.423,25.423,95500.0
2010-10-21 15:40:00,37.75,37.77,37.75,37.75,104700.0,25.423,25.4365,25.423,25.423,104700.0
2010-10-21 15:45:00,37.76,37.79,37.71,37.75,222700.0,25.4298,25.45,25.3961,25.423,222700.0
2010-10-21 15:50:00,37.76,37.76,37.7,37.73,166800.0,25.4298,25.4298,25.3894,25.4096,166800.0
2010-10-21 15:55:00,37.72,37.89,37.71,37.88,443700.0,25.4028,25.5173,25.3961,25.5106,443700.0
2010-10-22 09:30:00,38.15,38.25,38.13,38.15,167000.0,25.6924,25.7598,25.6789,25.6924,167000.0
2010-10-22 09:35:00,38.16,38.23,37.7,37.98,164600.0,25.6991,25.7463,25.3894,25.5779,164600.0
2010-10-22 09:40:00,37.98,38.04,37.88,38.0,70700.0,25.5779,25.6183,25.5106,25.5914,70700.0
2010-10-22 09:45:00,38.0,38.03,37.85,37.89,45800.0,25.5914,25.6116,25.4904,25.5173,45800.0
2010-10-22 09:50:00,37.89,37.9,37.79,37.79,62500.0,25.5173,25.524,25.45,25.45,62500.0
2010-10-22 09:55:00,37.79,37.99,37.78,37.83,49600.0,25.45,25.5847,25.4432,25.4769,49600.0
2010-10-22 10:00:00,37.83,37.94,37.8,37.88,68800.0,25.4769,25.551,25.4567,25.5106,68800.0
2010-10-22 10:05:00,37.89,38.04,37.88,38.03,51200.0,25.5173,25.6183,25.5106,25.6116,51200.0
2010-10-22 10:10:00,38.03,38.04,37.94,38.0,49600.0,25.6116,25.6183,25.551,25.5914,49600.0
2010-10-22 10:15:00,38.0,38.05,37.99,37.99,42000.0,25.5914,25.6251,25.5847,25.5847,42000.0
2010-10-22 10:20:00,38.0,38.0,37.86,37.91,34000.0,25.5914,25.5914,25.4971,25.5308,34000.0
2010-10-22 10:25:00,37.91,38.06,37.9,38.06,33100.0,25.5308,25.6318,25.524,25.6318,33100.0
2010-10-22 10:30:00,38.06,38.1,38.02,38.02,36700.0,25.6318,25.6587,25.6049,25.6049,36700.0
2010-10-22 10:35:00,38.02,38.02,37.93,37.94,21900.0,25.6049,25.6049,25.5442,25.551,21900.0
2010-10-22 10:40:00,37.95,37.98,37.94,37.97,28300.0,25.5577,25.5779,25.551,25.5712,28300.0
2010-10-22 10:45:00,37.97,38.09,37.97,38.09,70400.0,25.5712,25.652,25.5712,25.652,70400.0
2010-10-22 10:50:00,38.08,38.18,38.08,38.18,61400.0,25.6453,25.7126,25.6453,25.7126,61400.0
2010-10-22 10:55:00,38.17,38.22,38.13,38.13,50200.0,25.7059,25.7396,25.6789,25.6789,50200.0
2010-10-22 11:00:00,38.13,38.2,38.08,38.2,60000.0,25.6789,25.7261,25.6453,25.7261,60000.0
2010-10-22 11:05:00,38.2,38.2,38.07,38.08,26900.0,25.7261,25.7261,25.6385,25.6453,26900.0
2010-10-22 11:10:00,38.08,38.09,38.02,38.02,15800.0,25.6453,25.652,25.6049,25.6049,15800.0
2010-10-22 11:15:00,38.02,38.05,38.0,38.05,21900.0,25.6049,25.6251,25.5914,25.6251,21900.0
2010-10-22 11:20:00,38.05,38.11,38.0,38.01,27100.0,25.6251,25.6655,25.5914,25.5981,27100.0
2010-10-22 11:25:00,38.01,38.06,38.0,38.05,21300.0,25.5981,25.6318,25.5914,25.6251,21300.0
2010-10-22 11:30:00,38.06,38.12,38.05,38.11,27800.0,25.6318,25.6722,25.6251,25.6655,27800.0
2010-10-22 11:35:00,38.11,38.17,38.11,38.16,17300.0,25.6655,25.7059,25.6655,25.6991,17300.0
2010-10-22 11:40:00,38.15,38.16,38.13,38.13,22400.0,25.6924,25.6991,25.6789,25.6789,22400.0
2010-10-22 11:45:00,38.12,38.13,38.07,38.08,12800.0,25.6722,25.6789,25.6385,25.6453,12800.0
2010-10-22 11:50:00,38.08,38.08,38.05,38.05,18000.0,25.6453,25.6453,25.6251,25.6251,18000.0
2010-10-22 11:55:00,38.06,38.09,38.05,38.05,30500.0,25.6318,25.652,25.6251,25.6251,30500.0
2010-10-22 12:00:00,38.05,38.09,38.04,38.05,28800.0,25.6251,25.652,25.6183,25.6251,28800.0
2010-10-22 12:05:00,38.05,38.12,38.03,38.09,40600.0,25.6251,25.6722,25.6116,25.652,40600.0
2010-10-22 12:10:00,38.09,38.09,38.03,38.04,20100.0,25.652,25.652,25.6116,25.6183,20100.0
2010-10-22 12:15:00,38.04,38.05,38.03,38.03,9400.0,25.6183,25.6251,25.6116,25.6116,9400.0
2010-10-22 12:20:00,38.04,38.04,38.01,38.03,34500.0,25.6183,25.6183,25.5981,25.6116,34500.0
2010-10-22 12:25:00,38.03,38.04,38.02,38.04,15500.0,25.6116,25.6183,25.6049,25.6183,15500.0
2010-10-22 12:30:00,38.05,38.12,38.05,38.08,18000.0,25.6251,25.6722,25.6251,25.6453,18000.0
2010-10-22 12:35:00,38.09,38.09,38.0,38.0,16400.0,25.652,25.652,25.5914,25.5914,16400.0
2010-10-22 12:40:00,38.01,38.04,38.01,38.03,16700.0,25.5981,25.6183,25.5981,25.6116,16700.0
2010-10-22 12:45:00,38.04,38.08,38.03,38.07,7900.0,25.6183,25.6453,25.6116,25.6385,7900.0
2010-10-22 12:50:00,38.08,38.08,38.07,38.08,31000.0,25.6453,25.6453,25.6385,25.6453,31000.0
2010-10-22 12:55:00,38.07,38.1,38.04,38.09,37000.0,25.6385,25.6587,25.6183,25.652,37000.0
2010-10-22 13:00:00,38.09,38.09,38.06,38.07,19400.0,25.652,25.652,25.6318,25.6385,19400.0
2010-10-22 13:05:00,38.07,38.17,38.06,38.17,49200.0,25.6385,25.7059,25.6318,25.7059,49200.0
2010-10-22 13:10:00,38.16,38.17,38.11,38.12,13300.0,25.6991,25.7059,25.6655,25.6722,13300.0
2010-10-22 13:15:00,38.11,38.2,38.11,38.15,43300.0,25.6655,25.7261,25.6655,25.6924,43300.0
2010-10-22 13:20:00,38.15,38.16,38.15,38.16,10000.0,25.6924,25.6991,25.6924,25.6991,10000.0
2010-10-22 13:25:00,38.15,38.2,38.15,38.19,20800.0,25.6924,25.7261,25.6924,25.7193,20800.0
2010-10-22 13:30:00,38.18,38.19,38.17,38.19,22000.0,25.7126,25.7193,25.7059,25.7193,22000.0
2010-10-22 13:35:00,38.18,38.19,38.18,38.18,21000.0,25.7126,25.7193,25.7126,25.7126,21000.0
2010-10-22 13:40:00,38.17,38.18,38.17,38.18,10200.0,25.7059,25.7126,25.7059,25.7126,10200.0
2010-10-22 13:45:00,38.18,38.19,38.17,38.18,20300.0,25.7126,25.7193,25.7059,25.7126,20300.0
2010-10-22 13:50:00,38.18,38.18,38.09,38.11,20400.0,25.7126,25.7126,25.652,25.6655,20400.0
2010-10-22 13:55:00,38.1,38.14,38.07,38.07,51300.0,25.6587,25.6857,25.6385,25.6385,51300.0
2010-10-22 14:00:00,38.07,38.07,38.01,38.01,42500.0,25.6385,25.6385,25.5981,25.5981,42500.0
2010-10-22 14:05:00,38.0,38.06,38.0,38.06,65300.0,25.5914,25.6318,25.5914,25.6318,65300.0
2010-10-22 14:10:00,38.06,38.08,38.05,38.06,36400.0,25.6318,25.6453,25.6251,25.6318,36400.0
2010-10-22 14:15:00,38.05,38.06,38.01,38.03,27900.0,25.6251,25.6318,25.5981,25.6116,27900.0
2010-10-22 14:20:00,38.03,38.05,38.01,38.04,32500.0,25.6116,25.6251,25.5981,25.6183,32500.0
2010-10-22 14:25:00,38.04,38.08,38.04,38.08,24100.0,25.6183,25.6453,25.6183,25.6453,24100.0
2010-10-22 14:30:00,38.08,38.08,38.06,38.06,49000.0,25.6453,25.6453,25.6318,25.6318,49000.0
2010-10-22 14:35:00,38.07,38.08,38.03,38.03,19600.0,25.6385,25.6453,25.6116,25.6116,19600.0
2010-10-22 14:40:00,38.03,38.04,38.02,38.03,7600.0,25.6116,25.6183,25.6049,25.6116,7600.0
2010-10-22 14:45:00,38.02,38.03,38.01,38.01,24500.0,25.6049,25.6116,25.5981,25.5981,24500.0
2010-10-22 14:50:00,38.01,38.03,38.01,38.03,27400.0,25.5981,25.6116,25.5981,25.6116,27400.0
2010-10-22 14:55:00,38.03,38.04,38.02,38.04,24400.0,25.6116,25.6183,25.6049,25.6183,24400.0
2010-10-22 15:00:00,38.03,38.03,38.01,38.01,22700.0,25.6116,25.6116,25.5981,25.5981,22700.0
2010-10-22 15:05:00,38.02,38.05,38.01,38.03,47300.0,25.6049,25.6251,25.5981,25.6116,47300.0
2010-10-22 15:10:00,38.04,38.04,38.01,38.02,23800.0,25.6183,25.6183,25.5981,25.6049,23800.0
2010-10-22 15:15:00,38.02,38.02,37.99,37.99,32800.0,25.6049,25.6049,25.5847,25.5847,32800.0
2010-10-22 15:20:00,38.0,38.0,37.99,37.99,39200.0,25.5914,25.5914,25.5847,25.5847,39200.0
2010-10-22 15:25:00,37.99,38.0,37.95,37.95,44900.0,25.5847,25.5914,25.5577,25.5577,44900.0
2010-10-22 15:30:00,37.95,37.98,37.95,37.97,41800.0,25.5577,25.5779,25.5577,25.5712,41800.0
2010-10-22 15:35:00,37.98,37.98,37.95,37.95,32100.0,25.5779,25.5779,25.5577,25.5577,32100.0
2010-10-22 15:40:00,37.96,37.96,37.92,37.93,45200.0,25.5645,25.5645,25.5375,25.5442,45200.0
2010-10-22 15:45:00,37.94,37.97,37.93,37.93,114700.0,25.551,25.5712,25.5442,25.5442,114700.0
2010-10-22 15:50:00,37.93,37.94,37.89,37.89,187900.0,25.5442,25.551,25.5173,25.5173,187900.0
2010-10-22 15:55:00,37.9,37.91,37.87,37.87,262900.0,25.524,25.5308,25.5038,25.5038,262900.0
2010-10-25 09:30:00,38.25,38.4,38.24,38.38,109100.0,25.7598,25.8608,25.753,25.8473,109100.0
2010-10-25 09:35:00,38.38,38.46,38.35,38.39,110700.0,25.8473,25.9012,25.8271,25.854,110700.0
2010-10-25 09:40:00,38.38,38.44,38.29,38.32,66000.0,25.8473,25.8877,25.7867,25.8069,66000.0
2010-10-25 09:45:00,38.31,38.32,38.24,38.25,36000.0,25.8002,25.8069,25.753,25.7598,36000.0
2010-10-25 09:50:00,38.25,38.25,38.2,38.21,44800.0,25.7598,25.7598,25.7261,25.7328,44800.0
2010-10-25 09:55:00,38.2,38.26,38.18,38.21,53700.0,25.7261,25.7665,25.7126,25.7328,53700.0
2010-10-25 10:00:00,38.21,38.27,38.15,38.18,83300.0,25.7328,25.7732,25.6924,25.7126,83300.0
2010-10-25 10:05:00,38.19,38.19,38.13,38.14,52500.0,25.7193,25.7193,25.6789,25.6857,52500.0
2010-10-25 10:10:00,38.14,38.25,38.14,38.23,60200.0,25.6857,25.7598,25.6857,25.7463,60200.0
2010-10-25 10:15:00,38.23,38.29,38.2,38.2,39100.0,25.7463,25.7867,25.7261,25.7261,39100.0
2010-10-25 10:20:00,38.19,38.24,38.19,38.23,37300.0,25.7193,25.753,25.7193,25.7463,37300.0
2010-10-25 10:25:00,38.23,38.25,38.19,38.19,26500.0,25.7463,25.7598,25.7193,25.7193,26500.0
2010-10-25 10:30:00,38.19,38.23,38.15,38.2,41100.0,25.7193,25.7463,25.6924,25.7261,41100.0
2010-10-25 10:35:00,38.2,38.21,38.1,38.13,37900.0,25.7261,25.7328,25.6587,25.6789,37900.0
2010-10-25 10:40:00,38.14,38.14,37.99,38.0,54100.0,25.6857,25.6857,25.5847,25.5914,54100.0
2010-10-25 10:45:00,38.0,38.08,38.0,38.08,22000.0,25.5914,25.6453,25.5914,25.6453,22000.0
2010-10-25 10:50:00,38.06,38.11,38.03,38.04,39000.0,25.6318,25.6655,25.6116,25.6183,39000.0
2010-10-25 10:55:00,38.05,38.08,37.99,38.01,31300.0,25.6251,25.6453,25.5847,25.5981,31300.0
2010-10-25 11:00:00,38.02,38.04,37.99,38.01,28200.0,25.6049,25.6183,25.5847,25.5981,28200.0
2010-10-25 11:05:00,38.01,38.03,37.99,38.02,37100.0,25.5981,25.6116,25.5847,25.6049,37100.0
2010-10-25 11:10:00,38.01,38.02,37.99,37.99,33900.0,25.5981,25.6049,25.5847,25.5847,33900.0
2010-10-25 11:15:00,37.99,37.99,37.89,37.96,58700.0,25.5847,25.5847,25.5173,25.5645,58700.0
2010-10-25 11:20:00,37.96,38.06,37.96,38.03,133900.0,25.5645,25.6318,25.5645,25.6116,133900.0
2010-10-25 11:25:00,38.03,38.07,38.02,38.04,31400.0,25.6116,25.6385,25.6049,25.6183,31400.0
2010-10-25 11:30:00,38.04,38.09,38.02,38.02,41500.0,25.6183,25.652,25.6049,25.6049,41500.0
2010-10-25 11:35:00,38.03,38.03,37.98,37.99,32800.0,25.6116,25.6116,25.5779,25.5847,32800.0
2010-10-25 11:40:00,37.99,38.05,37.99,38.05,15100.0,25.5847,25.6251,25.5847,25.6251,15100.0
2010-10-25 11:45:00,38.05,38.09,38.04,38.09,9900.0,25.6251,25.652,25.6183,25.652,9900.0
2010-10-25 11:50:00,38.1,38.1,38.01,38.01,25400.0,25.6587,25.6587,25.5981,25.5981,25400.0
2010-10-25 11:55:00,38.01,38.05,38.01,38.02,33000.0,25.5981,25.6251,25.5981,25.6049,33000.0
2010-10-25 12:00:00,38.01,38.04,38.0,38.01,40700.0,25.5981,25.6183,25.5914,25.5981,40700.0
2010-10-25 12:05:00,38.01,38.03,38.0,38.02,29000.0,25.5981,25.6116,25.5914,25.6049,29000.0
2010-10-25 12:10:00,38.02,38.03,38.0,38.0,26900.0,25.6049,25.6116,25.5914,25.5914,26900.0
2010-10-25 12:15:00,38.0,38.01,37.96,37.96,33300.0,25.5914,25.5981,25.5645,25.5645,33300.0
2010-10-25 12:20:00,37.96,37.97,37.9,37.94,33200.0,25.5645,25.5712,25.524,25.551,33200.0
2010-10-25 12:25:00,37.94,37.99,37.93,37.99,12800.0,25.551,25.5847,25.5442,25.5847,12800.0
2010-10-25 12:30:00,37.99,38.0,37.98,38.0,16900.0,25.5847,25.5914,25.5779,25.5914,16900.0
2010-10-25 12:35:00,37.99,38.06,37.99,38.05,36300.0,25.5847,25.6318,25.5847,25.6251,36300.0
2010-10-25 12:40:00,38.05,38.06,38.0,38.04,24800.0,25.6251,25.6318,25.5914,25.6183,24800.0
2010-10-25 12:45:00,38.05,38.09,38.05,38.08,19200.0,25.6251,25.652,25.6251,25.6453,19200.0
2010-10-25 12:50:00,38.08,38.09,38.07,38.08,8800.0,25.6453,25.652,25.6385,25.6453,8800.0
2010-10-25 12:55:00,38.08,38.16,38.08,38.12,25200.0,25.6453,25.6991,25.6453,25.6722,25200.0
2010-10-25 13:00:00,38.11,38.12,38.05,38.09,21300.0,25.6655,25.6722,25.6251,25.652,21300.0
2010-10-25 13:05:00,38.08,38.11,38.08,38.09,20300.0,25.6453,25.6655,25.6453,25.652,20300.0
2010-10-25 13:10:00,38.09,38.09,38.04,38.04,22700.0,25.652,25.652,25.6183,25.6183,22700.0
2010-10-25 13:15:00,38.04,38.06,38.03,38.05,39700.0,25.6183,25.6318,25.6116,25.6251,39700.0
2010-10-25 13:20:00,38.05,38.07,38.04,38.06,17700.0,25.6251,25.6385,25.6183,25.6318,17700.0
2010-10-25 13:25:00,38.06,38.13,38.05,38.11,28400.0,25.6318,25.6789,25.6251,25.6655,28400.0
2010-10-25 13:30:00,38.12,38.12,38.08,38.09,6500.0,25.6722,25.6722,25.6453,25.652,6500.0
2010-10-25 13:35:00,38.08,38.1,38.08,38.09,12100.0,25.6453,25.6587,25.6453,25.652,12100.0
2010-10-25 13:40:00,38.09,38.1,38.06,38.06,26900.0,25.652,25.6587,25.6318,25.6318,26900.0
2010-10-25 13:45:00,38.06,38.09,38.06,38.09,17000.0,25.6318,25.652,25.6318,25.652,17000.0
2010-10-25 13:50:00,38.08,38.09,38.08,38.09,24400.0,25.6453,25.652,25.6453,25.652,24400.0
2010-10-25 13:55:00,38.08,38.11,38.08,38.11,29000.0,25.6453,25.6655,25.6453,25.6655,29000.0
2010-10-25 14:00:00,38.1,38.12,38.09,38.09,18100.0,25.6587,25.6722,25.652,25.652,18100.0
2010-10-25 14:05:00,38.09,38.11,38.08,38.11,18300.0,25.652,25.6655,25.6453,25.6655,18300.0
2010-10-25 14:10:00,38.11,38.12,38.09,38.09,18500.0,25.6655,25.6722,25.652,25.652,18500.0
2010-10-25 14:15:00,38.09,38.1,38.08,38.08,22700.0,25.652,25.6587,25.6453,25.6453,22700.0
2010-10-25 14:20:00,38.08,38.1,38.07,38.09,37000.0,25.6453,25.6587,25.6385,25.652,37000.0
2010-10-25 14:25:00,38.1,38.11,38.09,38.09,13300.0,25.6587,25.6655,25.652,25.652,13300.0
2010-10-25 14:30:00,38.09,38.13,38.08,38.09,22200.0,25.652,25.6789,25.6453,25.652,22200.0
2010-10-25 14:35:00,38.09,38.1,38.03,38.07,31400.0,25.652,25.6587,25.6116,25.6385,31400.0
2010-10-25 14:40:00,38.08,38.1,38.04,38.06,26100.0,25.6453,25.6587,25.6183,25.6318,26100.0
2010-10-25 14:45:00,38.05,38.13,38.05,38.12,27700.0,25.6251,25.6789,25.6251,25.6722,27700.0
2010-10-25 14:50:00,38.12,38.23,38.12,38.22,41500.0,25.6722,25.7463,25.6722,25.7396,41500.0
2010-10-25 14:55:00,38.22,38.23,38.22,38.22,21900.0,25.7396,25.7463,25.7396,25.7396,21900.0
2010-10-25 15:00:00,38.23,38.28,38.22,38.26,47400.0,25.7463,25.78,25.7396,25.7665,47400.0
2010-10-25 15:05:00,38.26,38.32,38.26,38.31,47400.0,25.7665,25.8069,25.7665,25.8002,47400.0
2010-10-25 15:10:00,38.31,38.35,38.31,38.35,44500.0,25.8002,25.8271,25.8002,25.8271,44500.0
2010-10-25 15:15:00,38.35,38.38,38.34,38.38,51700.0,25.8271,25.8473,25.8204,25.8473,51700.0
2010-10-25 15:20:00,38.38,38.46,38.37,38.46,92900.0,25.8473,25.9012,25.8406,25.9012,92900.0
2010-10-25 15:25:00,38.46,38.5,38.43,38.43,71200.0,25.9012,25.9281,25.881,25.881,71200.0
2010-10-25 15:30:00,38.44,38.45,38.39,38.4,92000.0,25.8877,25.8944,25.854,25.8608,92000.0
2010-10-25 15:35:00,38.39,38.4,38.31,38.32,67300.0,25.854,25.8608,25.8002,25.8069,67300.0
2010-10-25 15:40:00,38.31,38.4,38.29,38.35,82900.0,25.8002,25.8608,25.7867,25.8271,82900.0
2010-10-25 15:45:00,38.35,38.35,38.21,38.28,162900.0,25.8271,25.8271,25.7328,25.78,162900.0
2010-10-25 15:50:00,38.28,38.32,38.24,38.28,139100.0,25.78,25.8069,25.753,25.78,139100.0
2010-10-25 15:55:00,38.28,38.28,38.22,38.27,191700.0,25.78,25.78,25.7396,25.7732,191700.0
2010-10-26 09:30:00,37.72,37.8,37.53,37.55,167700.0,25.4028,25.4567,25.2749,25.2883,167700.0
2010-10-26 09:35:00,37.57,37.58,37.42,37.46,137500.0,25.3018,25.3085,25.2008,25.2277,137500.0
2010-10-26 09:40:00,37.47,37.61,37.38,37.47,83600.0,25.2345,25.3287,25.1738,25.2345,83600.0
2010-10-26 09:45:00,37.47,37.77,37.42,37.77,70900.0,25.2345,25.4365,25.2008,25.4365,70900.0
2010-10-26 09:50:00,37.77,37.77,37.6,37.61,47500.0,25.4365,25.4365,25.322,25.3287,47500.0
2010-10-26 09:55:00,37.6,37.61,37.55,37.58,55400.0,25.322,25.3287,25.2883,25.3085,55400.0
2010-10-26 10:00:00,37.59,37.67,37.55,37.65,144200.0,25.3153,25.3692,25.2883,25.3557,144200.0
2010-10-26 10:05:00,37.64,37.67,37.6,37.63,40100.0,25.3489,25.3692,25.322,25.3422,40100.0
2010-10-26 10:10:00,37.63,37.67,37.61,37.62,28100.0,25.3422,25.3692,25.3287,25.3355,28100.0
2010-10-26 10:15:00,37.62,37.74,37.62,37.72,33000.0,25.3355,25.4163,25.3355,25.4028,33000.0
2010-10-26 10:20:00,37.72,37.81,37.71,37.78,47100.0,25.4028,25.4634,25.3961,25.4432,47100.0
2010-10-26 10:25:00,37.78,37.81,37.7,37.71,37700.0,25.4432,25.4634,25.3894,25.3961,37700.0
2010-10-26 10:30:00,37.71,37.73,37.7,37.72,32700.0,25.3961,25.4096,25.3894,25.4028,32700.0
2010-10-26 10:35:00,37.72,37.73,37.66,37.69,30100.0,25.4028,25.4096,25.3624,25.3826,30100.0
2010-10-26 10:40:00,37.7,37.74,37.69,37.73,37200.0,25.3894,25.4163,25.3826,25.4096,37200.0
2010-10-26 10:45:00,37.73,37.8,37.71,37.78,33400.0,25.4096,25.4567,25.3961,25.4432,33400.0
2010-10-26 10:50:00,37.78,37.87,37.77,37.82,50700.0,25.4432,25.5038,25.4365,25.4702,50700.0
2010-10-26 10:55:00,37.83,37.98,37.83,37.98,56500.0,25.4769,25.5779,25.4769,25.5779,56500.0
2010-10-26 11:00:00,37.97,38.07,37.89,37.92,45700.0,25.5712,25.6385,25.5173,25.5375,45700.0
2010-10-26 11:05:00,37.92,37.92,37.84,37.88,32000.0,25.5375,25.5375,25.4836,25.5106,32000.0
2010-10-26 11:10:00,37.88,37.89,37.84,37.86,13300.0,25.5106,25.5173,25.4836,25.4971,13300.0
2010-10-26 11:15:00,37.86,37.95,37.86,37.95,33100.0,25.4971,25.5577,25.4971,25.5577,33100.0
2010-10-26 11:20:00,37.95,37.99,37.94,37.98,31700.0,25.5577,25.5847,25.551,25.5779,31700.0
2010-10-26 11:25:00,37.98,37.98,37.95,37.97,18500.0,25.5779,25.5779,25.5577,25.5712,18500.0
2010-10-26 11:30:00,37.96,38.01,37.95,38.01,24600.0,25.5645,25.5981,25.5577,25.5981,24600.0
2010-10-26 11:35:00,38.01,38.03,37.97,37.97,20700.0,25.5981,25.6116,25.5712,25.5712,20700.0
2010-10-26 11:40:00,37.98,37.98,37.92,37.92,14300.0,25.5779,25.5779,25.5375,25.5375,14300.0
2010-10-26 11:45:00,37.92,37.95,37.92,37.92,26000.0,25.5375,25.5577,25.5375,25.5375,26000.0
2010-10-26 11:50:00,37.93,37.95,37.92,37.94,11100.0,25.5442,25.5577,25.5375,25.551,11100.0
2010-10-26 11:55:00,37.95,37.96,37.92,37.95,17700.0,25.5577,25.5645,25.5375,25.5577,17700.0
2010-10-26 12:00:00,37.95,37.98,37.93,37.96,13100.0,25.5577,25.5779,25.5442,25.5645,13100.0
2010-10-26 12:05:00,37.94,37.95,37.91,37.94,12700.0,25.551,25.5577,25.5308,25.551,12700.0
2010-10-26 12:10:00,37.95,37.99,37.95,37.97,14000.0,25.5577,25.5847,25.5577,25.5712,14000.0
2010-10-26 12:15:00,37.97,37.98,37.91,37.92,20300.0,25.5712,25.5779,25.5308,25.5375,20300.0
2010-10-26 12:20:00,37.92,37.92,37.87,37.88,12200.0,25.5375,25.5375,25.5038,25.5106,12200.0
2010-10-26 12:25:00,37.88,37.88,37.85,37.85,9500.0,25.5106,25.5106,25.4904,25.4904,9500.0
2010-10-26 12:30:00,37.86,37.86,37.82,37.83,6600.0,25.4971,25.4971,25.4702,25.4769,6600.0
2010-10-26 12:35:00,37.82,37.86,37.82,37.84,18500.0,25.4702,25.4971,25.4702,25.4836,18500.0
2010-10-26 12:40:00,37.85,37.87,37.83,37.85,9700.0,25.4904,25.5038,25.4769,25.4904,9700.0
2010-10-26 12:45:00,37.84,37.84,37.8,37.82,10600.0,25.4836,25.4836,25.4567,25.4702,10600.0
2010-10-26 12:50:00,37.83,37.86,37.82,37.85,9200.0,25.4769,25.4971,25.4702,25.4904,9200.0
2010-10-26 12:55:00,37.86,37.89,37.86,37.89,10300.0,25.4971,25.5173,25.4971,25.5173,10300.0
2010-10-26 13:00:00,37.89,37.9,37.88,37.9,8300.0,25.5173,25.524,25.5106,25.524,8300.0
2010-10-26 13:05:00,37.9,37.92,37.89,37.91,15900.0,25.524,25.5375,25.5173,25.5308,15900.0
2010-10-26 13:10:00,37.92,37.95,37.91,37.95,18300.0,25.5375,25.5577,25.5308,25.5577,18300.0
2010-10-26 13:15:00,37.95,37.95,37.93,37.93,16500.0,25.5577,25.5577,25.5442,25.5442,16500.0
2010-10-26 13:20:00,37.92,37.93,37.89,37.93,18800.0,25.5375,25.5442,25.5173,25.5442,18800.0
2010-10-26 13:25:00,37.93,37.93,37.85,37.85,13400.0,25.5442,25.5442,25.4904,25.4904,13400.0
2010-10-26 13:30:00,37.85,37.92,37.85,37.92,16400.0,25.4904,25.5375,25.4904,25.5375,16400.0
2010-10-26 13:35:00,37.92,37.93,37.9,37.91,8600.0,25.5375,25.5442,25.524,25.5308,8600.0
2010-10-26 13:40:00,37.9,37.92,37.9,37.92,7800.0,25.524,25.5375,25.524,25.5375,7800.0
2010-10-26 13:45:00,37.91,37.92,37.91,37.92,4200.0,25.5308,25.5375,25.5308,25.5375,4200.0
2010-10-26 13:50:00,37.92,37.92,37.84,37.85,22300.0,25.5375,25.5375,25.4836,25.4904,22300.0
2010-10-26 13:55:00,37.86,37.86,37.82,37.82,18000.0,25.4971,25.4971,25.4702,25.4702,18000.0
2010-10-26 14:00:00,37.82,37.85,37.8,37.82,22900.0,25.4702,25.4904,25.4567,25.4702,22900.0
2010-10-26 14:05:00,37.82,37.83,37.77,37.78,20700.0,25.4702,25.4769,25.4365,25.4432,20700.0
2010-10-26 14:10:00,37.77,37.78,37.75,37.78,13400.0,25.4365,25.4432,25.423,25.4432,13400.0
2010-10-26 14:15:00,37.78,37.84,37.78,37.84,15100.0,25.4432,25.4836,25.4432,25.4836,15100.0
2010-10-26 14:20:00,37.85,37.85,37.8,37.8,16800.0,25.4904,25.4904,25.4567,25.4567,16800.0
2010-10-26 14:25:00,37.81,37.87,37.8,37.85,16100.0,25.4634,25.5038,25.4567,25.4904,16100.0
2010-10-26 14:30:00,37.86,37.86,37.83,37.84,16000.0,25.4971,25.4971,25.4769,25.4836,16000.0
2010-10-26 14:35:00,37.83,37.91,37.83,37.91,18400.0,25.4769,25.5308,25.4769,25.5308,18400.0
2010-10-26 14:40:00,37.9,37.92,37.9,37.91,12600.0,25.524,25.5375,25.524,25.5308,12600.0
2010-10-26 14:45:00,37.91,37.92,37.9,37.92,12200.0,25.5308,25.5375,25.524,25.5375,12200.0
2010-10-26 14:50:00,37.91,37.98,37.91,37.97,16000.0,25.5308,25.5779,25.5308,25.5712,16000.0
2010-10-26 14:55:00,37.98,37.98,37.96,37.97,15900.0,25.5779,25.5779,25.5645,25.5712,15900.0
2010-10-26 15:00:00,37.96,37.97,37.95,37.97,20100.0,25.5645,25.5712,25.5577,25.5712,20100.0
2010-10-26 15:05:00,37.97,37.99,37.96,37.98,34800.0,25.5712,25.5847,25.5645,25.5779,34800.0
2010-10-26 15:10:00,37.98,38.0,37.95,37.96,32200.0,25.5779,25.5914,25.5577,25.5645,32200.0
2010-10-26 15:15:00,37.96,37.99,37.93,37.99,40300.0,25.5645,25.5847,25.5442,25.5847,40300.0
2010-10-26 15:20:00,37.99,37.99,37.95,37.95,50900.0,25.5847,25.5847,25.5577,25.5577,50900.0
2010-10-26 15:25:00,37.95,37.97,37.93,37.93,33000.0,25.5577,25.5712,25.5442,25.5442,33000.0
2010-10-26 15:30:00,37.94,37.95,37.92,37.94,24300.0,25.551,25.5577,25.5375,25.551,24300.0
2010-10-26 15:35:00,37.95,37.98,37.93,37.94,44300.0,25.5577,25.5779,25.5442,25.551,44300.0
2010-10-26 15:40:00,37.94,37.94,37.92,37.93,30900.0,25.551,25.551,25.5375,25.5442,30900.0
2010-10-26 15:45:00,37.93,37.93,37.86,37.9,86200.0,25.5442,25.5442,25.4971,25.524,86200.0
2010-10-26 15:50:00,37.9,37.9,37.82,37.83,108700.0,25.524,25.524,25.4702,25.4769,108700.0
2010-10-26 15:55:00,37.82,37.9,37.82,37.89,172100.0,25.4702,25.524,25.4702,25.5173,172100.0
2010-10-27 09:30:00,37.5,37.64,37.47,37.62,71600.0,25.2547,25.3489,25.2345,25.3355,71600.0
2010-10-27 09:35:00,37.63,37.66,37.52,37.57,43400.0,25.3422,25.3624,25.2681,25.3018,43400.0
2010-10-27 09:40:00,37.57,37.68,37.52,37.52,20100.0,25.3018,25.3759,25.2681,25.2681,20100.0
2010-10-27 09:45:00,37.53,37.53,37.46,37.47,51200.0,25.2749,25.2749,25.2277,25.2345,51200.0
2010-10-27 09:50:00,37.47,37.5,37.43,37.46,43600.0,25.2345,25.2547,25.2075,25.2277,43600.0
2010-10-27 09:55:00,37.47,37.55,37.46,37.52,33500.0,25.2345,25.2883,25.2277,25.2681,33500.0
2010-10-27 10:00:00,37.53,37.6,37.42,37.45,57700.0,25.2749,25.322,25.2008,25.221,57700.0
2010-10-27 10:05:00,37.45,37.48,37.41,37.42,36800.0,25.221,25.2412,25.1941,25.2008,36800.0
2010-10-27 10:10:00,37.42,37.51,37.42,37.49,21800.0,25.2008,25.2614,25.2008,25.2479,21800.0
2010-10-27 10:15:00,37.48,37.51,37.4,37.4,48500.0,25.2412,25.2614,25.1873,25.1873,48500.0
2010-10-27 10:20:00,37.41,37.41,37.26,37.29,78600.0,25.1941,25.1941,25.093,25.1132,78600.0
2010-10-27 10:25:00,37.28,37.28,37.1,37.11,106700.0,25.1065,25.1065,24.9853,24.992,106700.0
2010-10-27 10:30:00,37.11,37.28,37.09,37.28,77800.0,24.992,25.1065,24.9785,25.1065,77800.0
2010-10-27 10:35:00,37.27,37.29,37.23,37.26,47000.0,25.0998,25.1132,25.0728,25.093,47000.0
2010-10-27 10:40:00,37.26,37.36,37.25,37.35,51500.0,25.093,25.1604,25.0863,25.1536,51500.0
2010-10-27 10:45:00,37.36,37.36,37.2,37.22,66900.0,25.1604,25.1604,25.0526,25.0661,66900.0
2010-10-27 10:50:00,37.22,37.3,37.22,37.29,89800.0,25.0661,25.12,25.0661,25.1132,89800.0
2010-10-27 10:55:00,37.28,37.29,37.12,37.12,42500.0,25.1065,25.1132,24.9987,24.9987,42500.0
2010-10-27 11:00:00,37.12,37.13,37.09,37.1,46900.0,24.9987,25.0055,24.9785,24.9853,46900.0
2010-10-27 11:05:00,37.1,37.11,37.06,37.06,58000.0,24.9853,24.992,24.9583,24.9583,58000.0
2010-10-27 11:10:00,37.07,37.08,37.03,37.08,74500.0,24.9651,24.9718,24.9381,24.9718,74500.0
2010-10-27 11:15:00,37.08,37.14,37.06,37.14,50800.0,24.9718,25.0122,24.9583,25.0122,50800.0
2010-10-27 11:20:00,37.13,37.14,37.04,37.05,58000.0,25.0055,25.0122,24.9449,24.9516,58000.0
2010-10-27 11:25:00,37.06,37.1,37.02,37.04,36300.0,24.9583,24.9853,24.9314,24.9449,36300.0
2010-10-27 11:30:00,37.04,37.16,37.04,37.16,35900.0,24.9449,25.0257,24.9449,25.0257,35900.0
2010-10-27 11:35:00,37.16,37.21,37.14,37.18,27200.0,25.0257,25.0594,25.0122,25.0392,27200.0
2010-10-27 11:40:00,37.18,37.23,37.17,37.18,33300.0,25.0392,25.0728,25.0324,25.0392,33300.0
2010-10-27 11:45:00,37.17,37.2,37.17,37.2,26600.0,25.0324,25.0526,25.0324,25.0526,26600.0
2010-10-27 11:50:00,37.2,37.2,37.17,37.19,27600.0,25.0526,25.0526,25.0324,25.0459,27600.0
2010-10-27 11:55:00,37.19,37.23,37.18,37.21,23200.0,25.0459,25.0728,25.0392,25.0594,23200.0
2010-10-27 12:00:00,37.22,37.23,37.17,37.21,45400.0,25.0661,25.0728,25.0324,25.0594,45400.0
2010-10-27 12:05:00,37.2,37.21,37.17,37.17,22000.0,25.0526,25.0594,25.0324,25.0324,22000.0
2010-10-27 12:10:00,37.17,37.18,37.16,37.16,7100.0,25.0324,25.0392,25.0257,25.0257,7100.0
2010-10-27 12:15:00,37.16,37.16,37.12,37.13,36800.0,25.0257,25.0257,24.9987,25.0055,36800.0
2010-10-27 12:20:00,37.13,37.14,37.12,37.13,35900.0,25.0055,25.0122,24.9987,25.0055,35900.0
2010-10-27 12:25:00,37.13,37.16,37.13,37.15,28900.0,25.0055,25.0257,25.0055,25.019,28900.0
2010-10-27 12:30:00,37.16,37.17,37.11,37.15,45700.0,25.0257,25.0324,24.992,25.019,45700.0
2010-10-27 12:35:00,37.15,37.17,37.14,37.17,16900.0,25.019,25.0324,25.0122,25.0324,16900.0
2010-10-27 12:40:00,37.17,37.18,37.14,37.14,13900.0,25.0324,25.0392,25.0122,25.0122,13900.0
2010-10-27 12:45:00,37.15,37.15,37.14,37.15,6900.0,25.019,25.019,25.0122,25.019,6900.0
2010-10-27 12:50:00,37.14,37.15,37.14,37.15,4800.0,25.0122,25.019,25.0122,25.019,4800.0
2010-10-27 12:55:00,37.15,37.17,37.15,37.17,6000.0,25.019,25.0324,25.019,25.0324,6000.0
2010-10-27 13:00:00,37.17,37.22,37.17,37.22,8600.0,25.0324,25.0661,25.0324,25.0661,8600.0
2010-10-27 13:05:00,37.22,37.22,37.16,37.17,25100.0,25.0661,25.0661,25.0257,25.0324,25100.0
2010-10-27 13:10:00,37.16,37.17,37.12,37.12,20600.0,25.0257,25.0324,24.9987,24.9987,20600.0
2010-10-27 13:15:00,37.11,37.13,37.1,37.13,21600.0,24.992,25.0055,24.9853,25.0055,21600.0
2010-10-27 13:20:00,37.13,37.13,37.1,37.13,16700.0,25.0055,25.0055,24.9853,25.0055,16700.0
2010-10-27 13:25:00,37.14,37.18,37.1,37.18,18600.0,25.0122,25.0392,24.9853,25.0392,18600.0
2010-10-27 13:30:00,37.19,37.19,37.15,37.19,20100.0,25.0459,25.0459,25.019,25.0459,20100.0
2010-10-27 13:35:00,37.19,37.21,37.18,37.19,16500.0,25.0459,25.0594,25.0392,25.0459,16500.0
2010-10-27 13:40:00,37.18,37.19,37.14,37.18,17000.0,25.0392,25.0459,25.0122,25.0392,17000.0
2010-10-27 13:45:00,37.18,37.21,37.18,37.21,5200.0,25.0392,25.0594,25.0392,25.0594,5200.0
2010-10-27 13:50:00,37.21,37.23,37.2,37.22,16600.0,25.0594,25.0728,25.0526,25.0661,16600.0
2010-10-27 13:55:00,37.21,37.29,37.21,37.28,15000.0,25.0594,25.1132,25.0594,25.1065,15000.0
2010-10-27 14:00:00,37.28,37.28,37.23,37.23,22200.0,25.1065,25.1065,25.0728,25.0728,22200.0
2010-10-27 14:05:00,37.24,37.32,37.23,37.32,21700.0,25.0796,25.1334,25.0728,25.1334,21700.0
2010-10-27 14:10:00,37.32,37.34,37.32,37.33,15900.0,25.1334,25.1469,25.1334,25.1402,15900.0
2010-10-27 14:15:00,37.34,37.37,37.3,37.3,40900.0,25.1469,25.1671,25.12,25.12,40900.0
2010-10-27 14:20:00,37.3,37.31,37.24,37.29,29600.0,25.12,25.1267,25.0796,25.1132,29600.0
2010-10-27 14:25:00,37.28,37.31,37.28,37.3,10300.0,25.1065,25.1267,25.1065,25.12,10300.0
2010-10-27 14:30:00,37.3,37.32,37.26,37.28,54800.0,25.12,25.1334,25.093,25.1065,54800.0
2010-10-27 14:35:00,37.29,37.37,37.26,37.35,48600.0,25.1132,25.1671,25.093,25.1536,48600.0
2010-10-27 14:40:00,37.37,37.38,37.36,37.38,23900.0,25.1671,25.1738,25.1604,25.1738,23900.0
2010-10-27 14:45:00,37.37,37.45,37.37,37.44,42200.0,25.1671,25.221,25.1671,25.2143,42200.0
2010-10-27 14:50:00,37.44,37.44,37.37,37.37,25900.0,25.2143,25.2143,25.1671,25.1671,25900.0
2010-10-27 14:55:00,37.37,37.41,37.33,37.33,25800.0,25.1671,25.1941,25.1402,25.1402,25800.0
2010-10-27 15:00:00,37.33,37.35,37.32,37.32,24600.0,25.1402,25.1536,25.1334,25.1334,24600.0
2010-10-27 15:05:00,37.32,37.34,37.32,37.33,29600.0,25.1334,25.1469,25.1334,25.1402,29600.0
2010-10-27 15:10:00,37.34,37.34,37.31,37.31,44600.0,25.1469,25.1469,25.1267,25.1267,44600.0
2010-10-27 15:15:00,37.31,37.31,37.28,37.31,20700.0,25.1267,25.1267,25.1065,25.1267,20700.0
2010-10-27 15:20:00,37.3,37.4,37.3,37.4,20300.0,25.12,25.1873,25.12,25.1873,20300.0
2010-10-27 15:25:00,37.39,37.41,37.38,37.39,30700.0,25.1806,25.1941,25.1738,25.1806,30700.0
2010-10-27 15:30:00,37.39,37.45,37.39,37.45,34700.0,25.1806,25.221,25.1806,25.221,34700.0
2010-10-27 15:35:00,37.45,37.55,37.45,37.55,59300.0,25.221,25.2883,25.221,25.2883,59300.0
2010-10-27 15:40:00,37.54,37.56,37.51,37.52,27900.0,25.2816,25.2951,25.2614,25.2681,27900.0
2010-10-27 15:45:00,37.51,37.57,37.5,37.53,68600.0,25.2614,25.3018,25.2547,25.2749,68600.0
2010-10-27 15:50:00,37.53,37.59,37.52,37.58,86900.0,25.2749,25.3153,25.2681,25.3085,86900.0
2010-10-27 15:55:00,37.58,37.64,37.54,37.56,255200.0,25.3085,25.3489,25.2816,25.2951,255200.0
2010-10-28 09:30:00,37.8,37.94,37.78,37.93,63100.0,25.4567,25.551,25.4432,25.5442,63100.0
2010-10-28 09:35:00,37.94,37.99,37.87,37.9,43500.0,25.551,25.5847,25.5038,25.524,43500.0
2010-10-28 09:40:00,37.9,37.92,37.8,37.8,51900.0,25.524,25.5375,25.4567,25.4567,51900.0
2010-10-28 09:45:00,37.79,37.89,37.78,37.81,29400.0,25.45,25.5173,25.4432,25.4634,29400.0
2010-10-28 09:50:00,37.82,37.94,37.81,37.9,51600.0,25.4702,25.551,25.4634,25.524,51600.0
2010-10-28 09:55:00,37.9,37.98,37.89,37.97,36900.0,25.524,25.5779,25.5173,25.5712,36900.0
2010-10-28 10:00:00,37.97,38.04,37.96,38.02,37300.0,25.5712,25.6183,25.5645,25.6049,37300.0
2010-10-28 10:05:00,38.03,38.1,38.01,38.08,44400.0,25.6116,25.6587,25.5981,25.6453,44400.0
2010-10-28 10:10:00,38.08,38.1,38.04,38.04,29000.0,25.6453,25.6587,25.6183,25.6183,29000.0
2010-10-28 10:15:00,38.05,38.05,37.85,37.87,43300.0,25.6251,25.6251,25.4904,25.5038,43300.0
2010-10-28 10:20:00,37.86,37.88,37.82,37.82,25000.0,25.4971,25.5106,25.4702,25.4702,25000.0
2010-10-28 10:25:00,37.81,37.81,37.73,37.76,30600.0,25.4634,25.4634,25.4096,25.4298,30600.0
2010-10-28 10:30:00,37.75,37.79,37.68,37.79,26700.0,25.423,25.45,25.3759,25.45,26700.0
2010-10-28 10:35:00,37.8,37.84,37.75,37.81,47500.0,25.4567,25.4836,25.423,25.4634,47500.0
2010-10-28 10:40:00,37.83,37.89,37.83,37.89,20600.0,25.4769,25.5173,25.4769,25.5173,20600.0
2010-10-28 10:45:00,37.88,37.95,37.81,37.94,30500.0,25.5106,25.5577,25.4634,25.551,30500.0
2010-10-28 10:50:00,37.94,37.97,37.94,37.96,21200.0,25.551,25.5712,25.551,25.5645,21200.0
2010-10-28 10:55:00,37.96,37.97,37.89,37.89,24900.0,25.5645,25.5712,25.5173,25.5173,24900.0
2010-10-28 11:00:00,37.88,37.92,37.87,37.88,30200.0,25.5106,25.5375,25.5038,25.5106,30200.0
2010-10-28 11:05:00,37.87,37.88,37.83,37.84,20100.0,25.5038,25.5106,25.4769,25.4836,20100.0
2010-10-28 11:10:00,37.85,37.88,37.83,37.87,34700.0,25.4904,25.5106,25.4769,25.5038,34700.0
2010-10-28 11:15:00,37.87,37.87,37.81,37.83,24100.0,25.5038,25.5038,25.4634,25.4769,24100.0
2010-10-28 11:20:00,37.83,37.9,37.79,37.9,43600.0,25.4769,25.524,25.45,25.524,43600.0
2010-10-28 11:25:00,37.89,37.95,37.89,37.93,22400.0,25.5173,25.5577,25.5173,25.5442,22400.0
2010-10-28 11:30:00,37.93,37.93,37.8,37.8,33500.0,25.5442,25.5442,25.4567,25.4567,33500.0
2010-10-28 11:35:00,37.79,37.87,37.78,37.82,21200.0,25.45,25.5038,25.4432,25.4702,21200.0
2010-10-28 11:40:00,37.81,37.82,37.75,37.82,12000.0,25.4634,25.4702,25.423,25.4702,12000.0
2010-10-28 11:45:00,37.82,37.85,37.78,37.8,17300.0,25.4702,25.4904,25.4432,25.4567,17300.0
2010-10-28 11:50:00,37.79,37.83,37.74,37.74,20200.0,25.45,25.4769,25.4163,25.4163,20200.0
2010-10-28 11:55:00,37.75,37.75,37.71,37.73,20600.0,25.423,25.423,25.3961,25.4096,20600.0
2010-10-28 12:00:00,37.73,37.73,37.67,37.69,22800.0,25.4096,25.4096,25.3692,25.3826,22800.0
2010-10-28 12:05:00,37.7,37.75,37.7,37.74,13900.0,25.3894,25.423,25.3894,25.4163,13900.0
2010-10-28 12:10:00,37.74,37.76,37.71,37.72,16200.0,25.4163,25.4298,25.3961,25.4028,16200.0
2010-10-28 12:15:00,37.72,37.76,37.72,37.76,13600.0,25.4028,25.4298,25.4028,25.4298,13600.0
2010-10-28 12:20:00,37.76,37.76,37.7,37.73,16800.0,25.4298,25.4298,25.3894,25.4096,16800.0
2010-10-28 12:25:00,37.73,37.75,37.7,37.71,24200.0,25.4096,25.423,25.3894,25.3961,24200.0
2010-10-28 12:30:00,37.7,37.72,37.66,37.72,18900.0,25.3894,25.4028,25.3624,25.4028,18900.0
2010-10-28 12:35:00,37.71,37.71,37.69,37.69,13700.0,25.3961,25.3961,25.3826,25.3826,13700.0
2010-10-28 12:40:00,37.7,37.71,37.69,37.7,10700.0,25.3894,25.3961,25.3826,25.3894,10700.0
2010-10-28 12:45:00,37.71,37.72,37.69,37.71,11600.0,25.3961,25.4028,25.3826,25.3961,11600.0
2010-10-28 12:50:00,37.71,37.74,37.7,37.74,6500.0,25.3961,25.4163,25.3894,25.4163,6500.0
2010-10-28 12:55:00,37.73,37.77,37.73,37.74,13600.0,25.4096,25.4365,25.4096,25.4163,13600.0
2010-10-28 13:00:00,37.73,37.82,37.72,37.79,21200.0,25.4096,25.4702,25.4028,25.45,21200.0
2010-10-28 13:05:00,37.8,37.91,37.79,37.91,26200.0,25.4567,25.5308,25.45,25.5308,26200.0
2010-10-28 13:10:00,37.9,37.95,37.9,37.95,29300.0,25.524,25.5577,25.524,25.5577,29300.0
2010-10-28 13:15:00,37.95,38.01,37.95,37.96,49600.0,25.5577,25.5981,25.5577,25.5645,49600.0
2010-10-28 13:20:00,37.95,37.97,37.89,37.89,21400.0,25.5577,25.5712,25.5173,25.5173,21400.0
2010-10-28 13:25:00,37.9,37.93,37.89,37.92,22000.0,25.524,25.5442,25.5173,25.5375,22000.0
2010-10-28 13:30:00,37.92,37.96,37.92,37.92,31900.0,25.5375,25.5645,25.5375,25.5375,31900.0
2010-10-28 13:35:00,37.91,37.92,37.89,37.9,25300.0,25.5308,25.5375,25.5173,25.524,25300.0
2010-10-28 13:40:00,37.9,37.93,37.88,37.91,22400.0,25.524,25.5442,25.5106,25.5308,22400.0
2010-10-28 13:45:00,37.9,37.93,37.88,37.91,29000.0,25.524,25.5442,25.5106,25.5308,29000.0
2010-10-28 13:50:00,37.91,37.92,37.89,37.92,20200.0,25.5308,25.5375,25.5173,25.5375,20200.0
2010-10-28 13:55:00,37.92,37.92,37.88,37.9,15700.0,25.5375,25.5375,25.5106,25.524,15700.0
2010-10-28 14:00:00,37.89,37.91,37.89,37.9,18900.0,25.5173,25.5308,25.5173,25.524,18900.0
2010-10-28 14:05:00,37.9,37.91,37.89,37.89,30500.0,25.524,25.5308,25.5173,25.5173,30500.0
2010-10-28 14:10:00,37.89,37.9,37.89,37.9,14200.0,25.5173,25.524,25.5173,25.524,14200.0
2010-10-28 14:15:00,37.89,37.9,37.87,37.88,22500.0,25.5173,25.524,25.5038,25.5106,22500.0
2010-10-28 14:20:00,37.87,37.91,37.87,37.91,26800.0,25.5038,25.5308,25.5038,25.5308,26800.0
2010-10-28 14:25:00,37.9,37.91,37.87,37.9,28300.0,25.524,25.5308,25.5038,25.524,28300.0
2010-10-28 14:30:00,37.9,37.9,37.85,37.86,53500.0,25.524,25.524,25.4904,25.4971,53500.0
2010-10-28 14:35:00,37.86,37.86,37.83,37.84,33900.0,25.4971,25.4971,25.4769,25.4836,33900.0
2010-10-28 14:40:00,37.84,37.87,37.8,37.87,61900.0,25.4836,25.5038,25.4567,25.5038,61900.0
2010-10-28 14:45:00,37.87,37.93,37.85,37.91,46200.0,25.5038,25.5442,25.4904,25.5308,46200.0
2010-10-28 14:50:00,37.9,37.93,37.9,37.93,22100.0,25.524,25.5442,25.524,25.5442,22100.0
2010-10-28 14:55:00,37.92,37.93,37.9,37.9,36200.0,25.5375,25.5442,25.524,25.524,36200.0
2010-10-28 15:00:00,37.9,37.98,37.89,37.98,57200.0,25.524,25.5779,25.5173,25.5779,57200.0
2010-10-28 15:05:00,37.98,37.99,37.94,37.95,108700.0,25.5779,25.5847,25.551,25.5577,108700.0
2010-10-28 15:10:00,37.94,37.98,37.93,37.96,34400.0,25.551,25.5779,25.5442,25.5645,34400.0
2010-10-28 15:15:00,37.95,37.96,37.9,37.92,43800.0,25.5577,25.5645,25.524,25.5375,43800.0
2010-10-28 15:20:00,37.92,37.92,37.89,37.9,29400.0,25.5375,25.5375,25.5173,25.524,29400.0
2010-10-28 15:25:00,37.89,37.93,37.89,37.92,63000.0,25.5173,25.5442,25.5173,25.5375,63000.0
2010-10-28 15:30:00,37.93,38.0,37.91,37.98,35700.0,25.5442,25.5914,25.5308,25.5779,35700.0
2010-10-28 15:35:00,37.99,38.03,37.97,38.01,50200.0,25.5847,25.6116,25.5712,25.5981,50200.0
2010-10-28 15:40:00,38.01,38.02,37.98,38.0,24500.0,25.5981,25.6049,25.5779,25.5914,24500.0
2010-10-28 15:45:00,37.99,38.04,37.97,38.04,71800.0,25.5847,25.6183,25.5712,25.6183,71800.0
2010-10-28 15:50:00,38.04,38.04,37.99,37.99,60500.0,25.6183,25.6183,25.5847,25.5847,60500.0
2010-10-28 15:55:00,38.0,38.01,37.98,37.99,104200.0,25.5914,25.5981,25.5779,25.5847,104200.0
2010-10-29 09:30:00,37.93,38.07,37.7,37.71,48500.0,25.5442,25.6385,25.3894,25.3961,48500.0
2010-10-29 09:35:00,37.71,37.9,37.71,37.86,25900.0,25.3961,25.524,25.3961,25.4971,25900.0
2010-10-29 09:40:00,37.84,38.07,37.78,38.06,46100.0,25.4836,25.6385,25.4432,25.6318,46100.0
2010-10-29 09:45:00,38.06,38.07,37.94,38.04,26700.0,25.6318,25.6385,25.551,25.6183,26700.0
2010-10-29 09:50:00,38.03,38.05,37.89,37.9,22600.0,25.6116,25.6251,25.5173,25.524,22600.0
2010-10-29 09:55:00,37.9,37.9,37.78,37.82,37400.0,25.524,25.524,25.4432,25.4702,37400.0
2010-10-29 10:00:00,37.81,37.83,37.78,37.81,25900.0,25.4634,25.4769,25.4432,25.4634,25900.0
2010-10-29 10:05:00,37.82,37.96,37.81,37.95,17300.0,25.4702,25.5645,25.4634,25.5577,17300.0
2010-10-29 10:10:00,37.95,37.95,37.85,37.86,19500.0,25.5577,25.5577,25.4904,25.4971,19500.0
2010-10-29 10:15:00,37.87,37.95,37.87,37.9,12700.0,25.5038,25.5577,25.5038,25.524,12700.0
2010-10-29 10:20:00,37.91,37.96,37.9,37.94,12600.0,25.5308,25.5645,25.524,25.551,12600.0
2010-10-29 10:25:00,37.95,38.0,37.93,37.96,14200.0,25.5577,25.5914,25.5442,25.5645,14200.0
2010-10-29 10:30:00,37.95,37.99,37.94,37.99,16100.0,25.5577,25.5847,25.551,25.5847,16100.0
2010-10-29 10:35:00,37.99,38.04,37.98,37.98,14700.0,25.5847,25.6183,25.5779,25.5779,14700.0
2010-10-29 10:40:00,37.98,37.99,37.95,37.98,21500.0,25.5779,25.5847,25.5577,25.5779,21500.0
2010-10-29 10:45:00,37.97,38.01,37.96,37.99,17700.0,25.5712,25.5981,25.5645,25.5847,17700.0
2010-10-29 10:50:00,38.0,38.01,37.93,37.99,12800.0,25.5914,25.5981,25.5442,25.5847,12800.0
2010-10-29 10:55:00,37.99,38.06,37.99,38.04,14300.0,25.5847,25.6318,25.5847,25.6183,14300.0
2010-10-29 11:00:00,38.05,38.07,37.99,38.0,24200.0,25.6251,25.6385,25.5847,25.5914,24200.0
2010-10-29 11:05:00,38.0,38.05,37.99,38.05,9600.0,25.5914,25.6251,25.5847,25.6251,9600.0
2010-10-29 11:10:00,38.04,38.05,37.97,37.97,7200.0,25.6183,25.6251,25.5712,25.5712,7200.0
2010-10-29 11:15:00,37.97,37.98,37.94,37.98,21100.0,25.5712,25.5779,25.551,25.5779,21100.0
2010-10-29 11:20:00,37.98,37.98,37.94,37.96,14600.0,25.5779,25.5779,25.551,25.5645,14600.0
2010-10-29 11:25:00,37.96,38.01,37.96,37.98,33100.0,25.5645,25.5981,25.5645,25.5779,33100.0
2010-10-29 11:30:00,37.98,37.98,37.84,37.84,32300.0,25.5779,25.5779,25.4836,25.4836,32300.0
2010-10-29 11:35:00,37.85,37.93,37.84,37.93,24600.0,25.4904,25.5442,25.4836,25.5442,24600.0
2010-10-29 11:40:00,37.92,37.92,37.84,37.85,46700.0,25.5375,25.5375,25.4836,25.4904,46700.0
2010-10-29 11:45:00,37.86,37.86,37.79,37.81,14500.0,25.4971,25.4971,25.45,25.4634,14500.0
2010-10-29 11:50:00,37.81,37.88,37.79,37.88,9800.0,25.4634,25.5106,25.45,25.5106,9800.0
2010-10-29 11:55:00,37.88,37.94,37.88,37.93,12500.0,25.5106,25.551,25.5106,25.5442,12500.0
2010-10-29 12:00:00,37.93,38.0,37.91,38.0,18600.0,25.5442,25.5914,25.5308,25.5914,18600.0
2010-10-29 12:05:00,38.0,38.02,37.95,37.95,11500.0,25.5914,25.6049,25.5577,25.5577,11500.0
2010-10-29 12:10:00,37.96,38.0,37.94,37.99,12000.0,25.5645,25.5914,25.551,25.5847,12000.0
2010-10-29 12:15:00,37.99,38.02,37.97,38.01,38000.0,25.5847,25.6049,25.5712,25.5981,38000.0
2010-10-29 12:20:00,38.0,38.06,38.0,38.05,16800.0,25.5914,25.6318,25.5914,25.6251,16800.0
2010-10-29 12:25:00,38.04,38.07,38.02,38.04,21500.0,25.6183,25.6385,25.6049,25.6183,21500.0
2010-10-29 12:30:00,38.04,38.08,38.04,38.08,35300.0,25.6183,25.6453,25.6183,25.6453,35300.0
2010-10-29 12:35:00,38.07,38.15,38.07,38.14,36000.0,25.6385,25.6924,25.6385,25.6857,36000.0
2010-10-29 12:40:00,38.14,38.16,38.13,38.16,27700.0,25.6857,25.6991,25.6789,25.6991,27700.0
2010-10-29 12:45:00,38.15,38.16,38.12,38.12,18000.0,25.6924,25.6991,25.6722,25.6722,18000.0
2010-10-29 12:50:00,38.12,38.15,38.12,38.14,16100.0,25.6722,25.6924,25.6722,25.6857,16100.0
2010-10-29 12:55:00,38.14,38.15,38.14,38.15,7900.0,25.6857,25.6924,25.6857,25.6924,7900.0
2010-10-29 13:00:00,38.15,38.15,38.11,38.11,22400.0,25.6924,25.6924,25.6655,25.6655,22400.0
2010-10-29 13:05:00,38.12,38.12,38.11,38.11,16000.0,25.6722,25.6722,25.6655,25.6655,16000.0
2010-10-29 13:10:00,38.12,38.14,38.1,38.13,17400.0,25.6722,25.6857,25.6587,25.6789,17400.0
2010-10-29 13:15:00,38.13,38.14,38.11,38.13,12600.0,25.6789,25.6857,25.6655,25.6789,12600.0
2010-10-29 13:20:00,38.14,38.18,38.14,38.17,15100.0,25.6857,25.7126,25.6857,25.7059,15100.0
2010-10-29 13:25:00,38.17,38.17,38.15,38.17,13900.0,25.7059,25.7059,25.6924,25.7059,13900.0
2010-10-29 13:30:00,38.16,38.17,38.15,38.17,12600.0,25.6991,25.7059,25.6924,25.7059,12600.0
2010-10-29 13:35:00,38.17,38.17,38.16,38.17,2500.0,25.7059,25.7059,25.6991,25.7059,2500.0
2010-10-29 13:40:00,38.16,38.17,38.16,38.17,6500.0,25.6991,25.7059,25.6991,25.7059,6500.0
2010-10-29 13:45:00,38.16,38.25,38.16,38.24,60000.0,25.6991,25.7598,25.6991,25.753,60000.0
2010-10-29 13:50:00,38.23,38.28,38.23,38.28,15300.0,25.7463,25.78,25.7463,25.78,15300.0
2010-10-29 13:55:00,38.29,38.33,38.28,38.33,22400.0,25.7867,25.8136,25.78,25.8136,22400.0
2010-10-29 14:00:00,38.33,38.36,38.33,38.35,26500.0,25.8136,25.8338,25.8136,25.8271,26500.0
2010-10-29 14:05:00,38.35,38.35,38.31,38.32,30400.0,25.8271,25.8271,25.8002,25.8069,30400.0
2010-10-29 14:10:00,38.33,38.33,38.32,38.32,8300.0,25.8136,25.8136,25.8069,25.8069,8300.0
2010-10-29 14:15:00,38.32,38.32,38.23,38.24,43200.0,25.8069,25.8069,25.7463,25.753,43200.0
2010-10-29 14:20:00,38.23,38.24,38.18,38.21,48100.0,25.7463,25.753,25.7126,25.7328,48100.0
2010-10-29 14:25:00,38.2,38.22,38.18,38.18,25200.0,25.7261,25.7396,25.7126,25.7126,25200.0
2010-10-29 14:30:00,38.19,38.19,38.15,38.15,20800.0,25.7193,25.7193,25.6924,25.6924,20800.0
2010-10-29 14:35:00,38.15,38.15,38.1,38.11,24000.0,25.6924,25.6924,25.6587,25.6655,24000.0
2010-10-29 14:40:00,38.1,38.11,38.08,38.1,22600.0,25.6587,25.6655,25.6453,25.6587,22600.0
2010-10-29 14:45:00,38.11,38.14,38.1,38.13,13900.0,25.6655,25.6857,25.6587,25.6789,13900.0
2010-10-29 14:50:00,38.13,38.13,38.11,38.12,10500.0,25.6789,25.6789,25.6655,25.6722,10500.0
2010-10-29 14:55:00,38.13,38.15,38.1,38.1,18700.0,25.6789,25.6924,25.6587,25.6587,18700.0
2010-10-29 15:00:00,38.1,38.14,38.09,38.13,22400.0,25.6587,25.6857,25.652,25.6789,22400.0
2010-10-29 15:05:00,38.13,38.15,38.12,38.14,14500.0,25.6789,25.6924,25.6722,25.6857,14500.0
2010-10-29 15:10:00,38.14,38.17,38.13,38.17,17800.0,25.6857,25.7059,25.6789,25.7059,17800.0
2010-10-29 15:15:00,38.17,38.21,38.16,38.21,30100.0,25.7059,25.7328,25.6991,25.7328,30100.0
2010-10-29 15:20:00,38.2,38.21,38.19,38.21,15700.0,25.7261,25.7328,25.7193,25.7328,15700.0
2010-10-29 15:25:00,38.21,38.24,38.21,38.24,35300.0,25.7328,25.753,25.7328,25.753,35300.0
2010-10-29 15:30:00,38.24,38.28,38.23,38.28,41400.0,25.753,25.78,25.7463,25.78,41400.0
2010-10-29 15:35:00,38.27,38.31,38.27,38.31,34400.0,25.7732,25.8002,25.7732,25.8002,34400.0
2010-10-29 15:40:00,38.31,38.31,38.28,38.29,37900.0,25.8002,25.8002,25.78,25.7867,37900.0
2010-10-29 15:45:00,38.29,38.29,38.24,38.26,67200.0,25.7867,25.7867,25.753,25.7665,67200.0
2010-10-29 15:50:00,38.27,38.27,38.23,38.25,64200.0,25.7732,25.7732,25.7463,25.7598,64200.0
2010-10-29 15:55:00,38.25,38.26,38.19,38.23,204200.0,25.7598,25.7665,25.7193,25.7463,204200.0
2010-11-01 09:30:00,38.39,38.39,38.15,38.25,86000.0,25.854,25.854,25.6924,25.7598,86000.0
2010-11-01 09:35:00,38.26,38.36,38.19,38.35,27300.0,25.7665,25.8338,25.7193,25.8271,27300.0
2010-11-01 09:40:00,38.34,38.49,38.3,38.45,101100.0,25.8204,25.9214,25.7934,25.8944,101100.0
2010-11-01 09:45:00,38.46,38.54,38.45,38.48,58100.0,25.9012,25.9551,25.8944,25.9147,58100.0
2010-11-01 09:50:00,38.5,38.58,38.47,38.58,24400.0,25.9281,25.982,25.9079,25.982,24400.0
2010-11-01 09:55:00,38.57,38.61,38.53,38.59,85100.0,25.9753,26.0022,25.9483,25.9887,85100.0
2010-11-01 10:00:00,38.59,38.78,38.58,38.77,163600.0,25.9887,26.1167,25.982,26.11,163600.0
2010-11-01 10:05:00,38.76,38.82,38.72,38.81,119800.0,26.1032,26.1436,26.0763,26.1369,119800.0
2010-11-01 10:10:00,38.81,38.81,38.73,38.78,82500.0,26.1369,26.1369,26.083,26.1167,82500.0
2010-11-01 10:15:00,38.77,38.79,38.69,38.78,58200.0,26.11,26.1234,26.0561,26.1167,58200.0
2010-11-01 10:20:00,38.79,38.8,38.64,38.67,78300.0,26.1234,26.1302,26.0224,26.0426,78300.0
2010-11-01 10:25:00,38.67,38.67,38.56,38.61,42400.0,26.0426,26.0426,25.9685,26.0022,42400.0
2010-11-01 10:30:00,38.61,38.62,38.59,38.6,41600.0,26.0022,26.0089,25.9887,25.9955,41600.0
2010-11-01 10:35:00,38.6,38.64,38.57,38.58,58500.0,25.9955,26.0224,25.9753,25.982,58500.0
2010-11-01 10:40:00,38.58,38.64,38.58,38.64,30700.0,25.982,26.0224,25.982,26.0224,30700.0
2010-11-01 10:45:00,38.63,38.72,38.63,38.7,51000.0,26.0157,26.0763,26.0157,26.0628,51000.0
2010-11-01 10:50:00,38.7,38.7,38.51,38.52,98400.0,26.0628,26.0628,25.9349,25.9416,98400.0
2010-11-01 10:55:00,38.51,38.53,38.46,38.47,33300.0,25.9349,25.9483,25.9012,25.9079,33300.0
2010-11-01 11:00:00,38.48,38.48,38.41,38.41,33400.0,25.9147,25.9147,25.8675,25.8675,33400.0
2010-11-01 11:05:00,38.41,38.51,38.39,38.51,31300.0,25.8675,25.9349,25.854,25.9349,31300.0
2010-11-01 11:10:00,38.51,38.6,38.51,38.56,24000.0,25.9349,25.9955,25.9349,25.9685,24000.0
2010-11-01 11:15:00,38.55,38.56,38.49,38.51,20200.0,25.9618,25.9685,25.9214,25.9349,20200.0
2010-11-01 11:20:00,38.51,38.51,38.44,38.46,19300.0,25.9349,25.9349,25.8877,25.9012,19300.0
2010-11-01 11:25:00,38.46,38.47,38.41,38.41,35700.0,25.9012,25.9079,25.8675,25.8675,35700.0
2010-11-01 11:30:00,38.41,38.41,38.32,38.32,25300.0,25.8675,25.8675,25.8069,25.8069,25300.0
2010-11-01 11:35:00,38.33,38.33,38.27,38.33,35800.0,25.8136,25.8136,25.7732,25.8136,35800.0
2010-11-01 11:40:00,38.34,38.35,38.31,38.33,12000.0,25.8204,25.8271,25.8002,25.8136,12000.0
2010-11-01 11:45:00,38.33,38.4,38.31,38.39,17400.0,25.8136,25.8608,25.8002,25.854,17400.0
2010-11-01 11:50:00,38.4,38.4,38.36,38.36,16200.0,25.8608,25.8608,25.8338,25.8338,16200.0
2010-11-01 11:55:00,38.36,38.43,38.36,38.43,6900.0,25.8338,25.881,25.8338,25.881,6900.0
2010-11-01 12:00:00,38.43,38.43,38.36,38.37,17300.0,25.881,25.881,25.8338,25.8406,17300.0
2010-11-01 12:05:00,38.37,38.38,38.3,38.3,8000.0,25.8406,25.8473,25.7934,25.7934,8000.0
2010-11-01 12:10:00,38.29,38.29,38.21,38.21,22800.0,25.7867,25.7867,25.7328,25.7328,22800.0
2010-11-01 12:15:00,38.21,38.28,38.21,38.24,39700.0,25.7328,25.78,25.7328,25.753,39700.0
2010-11-01 12:20:00,38.24,38.29,38.24,38.29,42800.0,25.753,25.7867,25.753,25.7867,42800.0
2010-11-01 12:25:00,38.29,38.3,38.24,38.28,22000.0,25.7867,25.7934,25.753,25.78,22000.0
2010-11-01 12:30:00,38.28,38.29,38.24,38.28,18900.0,25.78,25.7867,25.753,25.78,18900.0
2010-11-01 12:35:00,38.28,38.29,38.25,38.29,16800.0,25.78,25.7867,25.7598,25.7867,16800.0
2010-11-01 12:40:00,38.29,38.31,38.29,38.31,14000.0,25.7867,25.8002,25.7867,25.8002,14000.0
2010-11-01 12:45:00,38.31,38.32,38.26,38.26,15300.0,25.8002,25.8069,25.7665,25.7665,15300.0
2010-11-01 12:50:00,38.26,38.27,38.26,38.26,31800.0,25.7665,25.7732,25.7665,25.7665,31800.0
2010-11-01 12:55:00,38.26,38.27,38.25,38.25,5000.0,25.7665,25.7732,25.7598,25.7598,5000.0
2010-11-01 13:00:00,38.26,38.31,38.22,38.22,17900.0,25.7665,25.8002,25.7396,25.7396,17900.0
2010-11-01 13:05:00,38.2,38.25,38.17,38.25,17800.0,25.7261,25.7598,25.7059,25.7598,17800.0
2010-11-01 13:10:00,38.26,38.28,38.25,38.26,11700.0,25.7665,25.78,25.7598,25.7665,11700.0
2010-11-01 13:15:00,38.26,38.28,38.24,38.26,12100.0,25.7665,25.78,25.753,25.7665,12100.0
2010-11-01 13:20:00,38.26,38.26,38.22,38.24,17800.0,25.7665,25.7665,25.7396,25.753,17800.0
2010-11-01 13:25:00,38.24,38.25,38.19,38.23,20400.0,25.753,25.7598,25.7193,25.7463,20400.0
2010-11-01 13:30:00,38.23,38.29,38.23,38.29,10400.0,25.7463,25.7867,25.7463,25.7867,10400.0
2010-11-01 13:35:00,38.29,38.32,38.28,38.31,6200.0,25.7867,25.8069,25.78,25.8002,6200.0
2010-11-01 13:40:00,38.3,38.31,38.28,38.3,17700.0,25.7934,25.8002,25.78,25.7934,17700.0
2010-11-01 13:45:00,38.31,38.35,38.31,38.35,8300.0,25.8002,25.8271,25.8002,25.8271,8300.0
2010-11-01 13:50:00,38.36,38.38,38.32,38.34,22700.0,25.8338,25.8473,25.8069,25.8204,22700.0
2010-11-01 13:55:00,38.34,38.34,38.29,38.29,12600.0,25.8204,25.8204,25.7867,25.7867,12600.0
2010-11-01 14:00:00,38.3,38.3,38.29,38.29,4600.0,25.7934,25.7934,25.7867,25.7867,4600.0
2010-11-01 14:05:00,38.29,38.29,38.27,38.28,11100.0,25.7867,25.7867,25.7732,25.78,11100.0
2010-11-01 14:10:00,38.29,38.29,38.25,38.25,13500.0,25.7867,25.7867,25.7598,25.7598,13500.0
2010-11-01 14:15:00,38.25,38.27,38.22,38.25,14100.0,25.7598,25.7732,25.7396,25.7598,14100.0
2010-11-01 14:20:00,38.24,38.28,38.24,38.25,8900.0,25.753,25.78,25.753,25.7598,8900.0
2010-11-01 14:25:00,38.24,38.25,38.21,38.21,14900.0,25.753,25.7598,25.7328,25.7328,14900.0
2010-11-01 14:30:00,38.2,38.24,38.19,38.23,15600.0,25.7261,25.753,25.7193,25.7463,15600.0
2010-11-01 14:35:00,38.23,38.24,38.14,38.14,27500.0,25.7463,25.753,25.6857,25.6857,27500.0
2010-11-01 14:40:00,38.14,38.19,38.11,38.17,31400.0,25.6857,25.7193,25.6655,25.7059,31400.0
2010-11-01 14:45:00,38.16,38.19,38.14,38.16,21200.0,25.6991,25.7193,25.6857,25.6991,21200.0
2010-11-01 14:50:00,38.16,38.22,38.15,38.21,14900.0,25.6991,25.7396,25.6924,25.7328,14900.0
2010-11-01 14:55:00,38.21,38.21,38.15,38.21,33300.0,25.7328,25.7328,25.6924,25.7328,33300.0
2010-11-01 15:00:00,38.2,38.21,38.16,38.19,33100.0,25.7261,25.7328,25.6991,25.7193,33100.0
2010-11-01 15:05:00,38.18,38.19,38.04,38.04,57100.0,25.7126,25.7193,25.6183,25.6183,57100.0
2010-11-01 15:10:00,38.04,38.04,37.97,37.97,73100.0,25.6183,25.6183,25.5712,25.5712,73100.0
2010-11-01 15:15:00,37.98,38.03,37.96,38.01,26800.0,25.5779,25.6116,25.5645,25.5981,26800.0
2010-11-01 15:20:00,38.0,38.07,38.0,38.07,21800.0,25.5914,25.6385,25.5914,25.6385,21800.0
2010-11-01 15:25:00,38.06,38.11,38.06,38.08,26700.0,25.6318,25.6655,25.6318,25.6453,26700.0
2010-11-01 15:30:00,38.08,38.16,38.08,38.15,46600.0,25.6453,25.6991,25.6453,25.6924,46600.0
2010-11-01 15:35:00,38.13,38.13,38.09,38.11,32800.0,25.6789,25.6789,25.652,25.6655,32800.0
2010-11-01 15:40:00,38.1,38.14,38.08,38.08,28500.0,25.6587,25.6857,25.6453,25.6453,28500.0
2010-11-01 15:45:00,38.09,38.14,38.09,38.12,83300.0,25.652,25.6857,25.652,25.6722,83300.0
2010-11-01 15:50:00,38.11,38.13,38.08,38.12,74200.0,25.6655,25.6789,25.6453,25.6722,74200.0
2010-11-01 15:55:00,38.12,38.2,38.12,38.18,144400.0,25.6722,25.7261,25.6722,25.7126,144400.0
2010-11-02 09:30:00,38.5,38.69,38.5,38.63,63000.0,25.9281,26.0561,25.9281,26.0157,63000.0
2010-11-02 09:35:00,38.6,38.78,38.6,38.76,67300.0,25.9955,26.1167,25.9955,26.1032,67300.0
2010-11-02 09:40:00,38.77,38.96,38.74,38.96,113900.0,26.11,26.2379,26.0897,26.2379,113900.0
2010-11-02 09:45:00,38.95,39.05,38.85,39.03,80300.0,26.2312,26.2985,26.1638,26.2851,80300.0
2010-11-02 09:50:00,39.04,39.15,39.02,39.1,123300.0,26.2918,26.3659,26.2783,26.3322,123300.0
2010-11-02 09:55:00,39.11,39.18,39.07,39.08,78400.0,26.3389,26.3861,26.312,26.3187,78400.0
2010-11-02 10:00:00,39.08,39.08,38.97,38.99,62300.0,26.3187,26.3187,26.2446,26.2581,62300.0
2010-11-02 10:05:00,38.99,39.0,38.88,38.88,68300.0,26.2581,26.2648,26.184,26.184,68300.0
2010-11-02 10:10:00,38.88,38.88,38.64,38.66,78700.0,26.184,26.184,26.0224,26.0359,78700.0
2010-11-02 10:15:00,38.65,38.93,38.65,38.93,83400.0,26.0291,26.2177,26.0291,26.2177,83400.0
2010-11-02 10:20:00,38.93,38.97,38.83,38.92,42700.0,26.2177,26.2446,26.1504,26.211,42700.0
2010-11-02 10:25:00,38.92,38.93,38.83,38.85,20200.0,26.211,26.2177,26.1504,26.1638,20200.0
2010-11-02 10:30:00,38.85,38.85,38.74,38.77,32100.0,26.1638,26.1638,26.0897,26.11,32100.0
2010-11-02 10:35:00,38.77,38.83,38.75,38.77,24600.0,26.11,26.1504,26.0965,26.11,24600.0
2010-11-02 10:40:00,38.77,38.86,38.75,38.86,20600.0,26.11,26.1706,26.0965,26.1706,20600.0
2010-11-02 10:45:00,38.86,38.92,38.81,38.84,20800.0,26.1706,26.211,26.1369,26.1571,20800.0
2010-11-02 10:50:00,38.83,38.84,38.77,38.79,15400.0,26.1504,26.1571,26.11,26.1234,15400.0
2010-11-02 10:55:00,38.76,38.76,38.7,38.72,27900.0,26.1032,26.1032,26.0628,26.0763,27900.0
2010-11-02 11:00:00,38.72,38.8,38.69,38.79,21500.0,26.0763,26.1302,26.0561,26.1234,21500.0
2010-11-02 11:05:00,38.8,38.87,38.75,38.81,25800.0,26.1302,26.1773,26.0965,26.1369,25800.0
2010-11-02 11:10:00,38.81,38.87,38.81,38.87,24000.0,26.1369,26.1773,26.1369,26.1773,24000.0
2010-11-02 11:15:00,38.87,38.87,38.77,38.82,39600.0,26.1773,26.1773,26.11,26.1436,39600.0
2010-11-02 11:20:00,38.82,38.82,38.75,38.76,30000.0,26.1436,26.1436,26.0965,26.1032,30000.0
2010-11-02 11:25:00,38.76,38.77,38.74,38.77,12400.0,26.1032,26.11,26.0897,26.11,12400.0
2010-11-02 11:30:00,38.77,38.8,38.75,38.79,20200.0,26.11,26.1302,26.0965,26.1234,20200.0
2010-11-02 11:35:00,38.79,38.83,38.77,38.78,17200.0,26.1234,26.1504,26.11,26.1167,17200.0
2010-11-02 11:40:00,38.77,38.8,38.74,38.77,13000.0,26.11,26.1302,26.0897,26.11,13000.0
2010-11-02 11:45:00,38.76,38.76,38.74,38.76,11500.0,26.1032,26.1032,26.0897,26.1032,11500.0
2010-11-02 11:50:00,38.76,38.78,38.75,38.75,13500.0,26.1032,26.1167,26.0965,26.0965,13500.0
2010-11-02 11:55:00,38.75,38.81,38.74,38.76,13800.0,26.0965,26.1369,26.0897,26.1032,13800.0
2010-11-02 12:00:00,38.76,38.83,38.74,38.83,11600.0,26.1032,26.1504,26.0897,26.1504,11600.0
2010-11-02 12:05:00,38.83,38.84,38.8,38.83,11500.0,26.1504,26.1571,26.1302,26.1504,11500.0
2010-11-02 12:10:00,38.83,38.84,38.79,38.81,12600.0,26.1504,26.1571,26.1234,26.1369,12600.0
2010-11-02 12:15:00,38.81,38.81,38.79,38.81,8400.0,26.1369,26.1369,26.1234,26.1369,8400.0
2010-11-02 12:20:00,38.8,38.81,38.75,38.75,11200.0,26.1302,26.1369,26.0965,26.0965,11200.0
2010-11-02 12:25:00,38.75,38.77,38.74,38.77,15700.0,26.0965,26.11,26.0897,26.11,15700.0
2010-11-02 12:30:00,38.76,38.77,38.75,38.75,6900.0,26.1032,26.11,26.0965,26.0965,6900.0
2010-11-02 12:35:00,38.75,38.79,38.7,38.7,33900.0,26.0965,26.1234,26.0628,26.0628,33900.0
2010-11-02 12:40:00,38.7,38.73,38.7,38.72,24700.0,26.0628,26.083,26.0628,26.0763,24700.0
2010-11-02 12:45:00,38.74,38.74,38.69,38.69,21600.0,26.0897,26.0897,26.0561,26.0561,21600.0
2010-11-02 12:50:00,38.7,38.72,38.7,38.72,12200.0,26.0628,26.0763,26.0628,26.0763,12200.0
2010-11-02 12:55:00,38.73,38.73,38.7,38.7,14000.0,26.083,26.083,26.0628,26.0628,14000.0
2010-11-02 13:00:00,38.7,38.7,38.69,38.7,8500.0,26.0628,26.0628,26.0561,26.0628,8500.0
2010-11-02 13:05:00,38.7,38.73,38.69,38.71,14300.0,26.0628,26.083,26.0561,26.0695,14300.0
2010-11-02 13:10:00,38.71,38.72,38.69,38.7,15600.0,26.0695,26.0763,26.0561,26.0628,15600.0
2010-11-02 13:15:00,38.69,38.7,38.69,38.69,12100.0,26.0561,26.0628,26.0561,26.0561,12100.0
2010-11-02 13:20:00,38.68,38.69,38.66,38.68,5900.0,26.0493,26.0561,26.0359,26.0493,5900.0
2010-11-02 13:25:00,38.69,38.69,38.65,38.65,15400.0,26.0561,26.0561,26.0291,26.0291,15400.0
2010-11-02 13:30:00,38.65,38.66,38.61,38.61,16800.0,26.0291,26.0359,26.0022,26.0022,16800.0
2010-11-02 13:35:00,38.62,38.65,38.61,38.62,20300.0,26.0089,26.0291,26.0022,26.0089,20300.0
2010-11-02 13:40:00,38.62,38.63,38.58,38.59,60500.0,26.0089,26.0157,25.982,25.9887,60500.0
2010-11-02 13:45:00,38.6,38.65,38.57,38.64,24200.0,25.9955,26.0291,25.9753,26.0224,24200.0
2010-11-02 13:50:00,38.64,38.68,38.64,38.67,13500.0,26.0224,26.0493,26.0224,26.0426,13500.0
2010-11-02 13:55:00,38.67,38.69,38.67,38.67,14300.0,26.0426,26.0561,26.0426,26.0426,14300.0
2010-11-02 14:00:00,38.67,38.68,38.67,38.67,13300.0,26.0426,26.0493,26.0426,26.0426,13300.0
2010-11-02 14:05:00,38.67,38.67,38.65,38.65,12600.0,26.0426,26.0426,26.0291,26.0291,12600.0
2010-11-02 14:10:00,38.66,38.68,38.65,38.65,11500.0,26.0359,26.0493,26.0291,26.0291,11500.0
2010-11-02 14:15:00,38.65,38.65,38.6,38.6,11000.0,26.0291,26.0291,25.9955,25.9955,11000.0
2010-11-02 14:20:00,38.61,38.64,38.6,38.64,12000.0,26.0022,26.0224,25.9955,26.0224,12000.0
2010-11-02 14:25:00,38.64,38.68,38.62,38.65,23500.0,26.0224,26.0493,26.0089,26.0291,23500.0
2010-11-02 14:30:00,38.66,38.67,38.65,38.66,23700.0,26.0359,26.0426,26.0291,26.0359,23700.0
2010-11-02 14:35:00,38.67,38.67,38.63,38.63,7700.0,26.0426,26.0426,26.0157,26.0157,7700.0
2010-11-02 14:40:00,38.63,38.66,38.61,38.61,9800.0,26.0157,26.0359,26.0022,26.0022,9800.0
2010-11-02 14:45:00,38.61,38.61,38.57,38.58,46100.0,26.0022,26.0022,25.9753,25.982,46100.0
2010-11-02 14:50:00,38.58,38.59,38.56,38.59,15600.0,25.982,25.9887,25.9685,25.9887,15600.0
2010-11-02 14:55:00,38.58,38.61,38.58,38.61,15100.0,25.982,26.0022,25.982,26.0022,15100.0
2010-11-02 15:00:00,38.61,38.65,38.6,38.65,15800.0,26.0022,26.0291,25.9955,26.0291,15800.0
2010-11-02 15:05:00,38.66,38.66,38.62,38.64,13600.0,26.0359,26.0359,26.0089,26.0224,13600.0
2010-11-02 15:10:00,38.64,38.66,38.62,38.66,27400.0,26.0224,26.0359,26.0089,26.0359,27400.0
2010-11-02 15:15:00,38.65,38.68,38.65,38.67,37500.0,26.0291,26.0493,26.0291,26.0426,37500.0
2010-11-02 15:20:00,38.68,38.69,38.67,38.69,44000.0,26.0493,26.0561,26.0426,26.0561,44000.0
2010-11-02 15:25:00,38.68,38.69,38.67,38.68,40400.0,26.0493,26.0561,26.0426,26.0493,40400.0
2010-11-02 15:30:00,38.68,38.69,38.63,38.66,87200.0,26.0493,26.0561,26.0157,26.0359,87200.0
2010-11-02 15:35:00,38.65,38.69,38.65,38.67,41100.0,26.0291,26.0561,26.0291,26.0426,41100.0
2010-11-02 15:40:00,38.67,38.68,38.66,38.68,61900.0,26.0426,26.0493,26.0359,26.0493,61900.0
2010-11-02 15:45:00,38.68,38.71,38.67,38.71,73400.0,26.0493,26.0695,26.0426,26.0695,73400.0
2010-11-02 15:50:00,38.71,38.75,38.71,38.75,93400.0,26.0695,26.0965,26.0695,26.0965,93400.0
2010-11-02 15:55:00,38.75,38.75,38.72,38.75,145200.0,26.0965,26.0965,26.0763,26.0965,145200.0
2010-11-03 09:30:00,38.97,38.97,38.79,38.84,34500.0,26.2446,26.2446,26.1234,26.1571,34500.0
2010-11-03 09:35:00,38.84,38.88,38.72,38.72,25600.0,26.1571,26.184,26.0763,26.0763,25600.0
2010-11-03 09:40:00,38.72,38.73,38.55,38.59,30400.0,26.0763,26.083,25.9618,25.9887,30400.0
2010-11-03 09:45:00,38.56,38.71,38.55,38.67,45900.0,25.9685,26.0695,25.9618,26.0426,45900.0
2010-11-03 09:50:00,38.67,38.67,38.57,38.58,17400.0,26.0426,26.0426,25.9753,25.982,17400.0
2010-11-03 09:55:00,38.59,38.72,38.59,38.62,19500.0,25.9887,26.0763,25.9887,26.0089,19500.0
2010-11-03 10:00:00,38.62,38.69,38.51,38.58,25500.0,26.0089,26.0561,25.9349,25.982,25500.0
2010-11-03 10:05:00,38.59,38.62,38.57,38.6,35600.0,25.9887,26.0089,25.9753,25.9955,35600.0
2010-11-03 10:10:00,38.6,38.67,38.6,38.63,27000.0,25.9955,26.0426,25.9955,26.0157,27000.0
2010-11-03 10:15:00,38.64,38.66,38.56,38.56,14100.0,26.0224,26.0359,25.9685,25.9685,14100.0
2010-11-03 10:20:00,38.57,38.62,38.56,38.57,17600.0,25.9753,26.0089,25.9685,25.9753,17600.0
2010-11-03 10:25:00,38.57,38.66,38.55,38.61,16300.0,25.9753,26.0359,25.9618,26.0022,16300.0
2010-11-03 10:30:00,38.62,38.72,38.59,38.72,46000.0,26.0089,26.0763,25.9887,26.0763,46000.0
2010-11-03 10:35:00,38.73,38.74,38.71,38.73,24600.0,26.083,26.0897,26.0695,26.083,24600.0
2010-11-03 10:40:00,38.73,38.73,38.64,38.69,35200.0,26.083,26.083,26.0224,26.0561,35200.0
2010-11-03 10:45:00,38.68,38.69,38.6,38.63,29200.0,26.0493,26.0561,25.9955,26.0157,29200.0
2010-11-03 10:50:00,38.63,38.64,38.55,38.56,13100.0,26.0157,26.0224,25.9618,25.9685,13100.0
2010-11-03 10:55:00,38.56,38.6,38.52,38.52,38100.0,25.9685,25.9955,25.9416,25.9416,38100.0
2010-11-03 11:00:00,38.53,38.54,38.47,38.48,36600.0,25.9483,25.9551,25.9079,25.9147,36600.0
2010-11-03 11:05:00,38.47,38.47,38.38,38.38,28000.0,25.9079,25.9079,25.8473,25.8473,28000.0
2010-11-03 11:10:00,38.38,38.38,38.26,38.28,54500.0,25.8473,25.8473,25.7665,25.78,54500.0
2010-11-03 11:15:00,38.28,38.33,38.23,38.26,39600.0,25.78,25.8136,25.7463,25.7665,39600.0
2010-11-03 11:20:00,38.26,38.26,38.16,38.19,34800.0,25.7665,25.7665,25.6991,25.7193,34800.0
2010-11-03 11:25:00,38.19,38.2,38.13,38.19,31000.0,25.7193,25.7261,25.6789,25.7193,31000.0
2010-11-03 11:30:00,38.19,38.28,38.18,38.27,30200.0,25.7193,25.78,25.7126,25.7732,30200.0
2010-11-03 11:35:00,38.28,38.32,38.26,38.31,31800.0,25.78,25.8069,25.7665,25.8002,31800.0
2010-11-03 11:40:00,38.32,38.33,38.23,38.23,43400.0,25.8069,25.8136,25.7463,25.7463,43400.0
2010-11-03 11:45:00,38.24,38.24,38.16,38.17,55600.0,25.753,25.753,25.6991,25.7059,55600.0
2010-11-03 11:50:00,38.17,38.19,38.14,38.15,21600.0,25.7059,25.7193,25.6857,25.6924,21600.0
2010-11-03 11:55:00,38.14,38.14,38.11,38.13,23300.0,25.6857,25.6857,25.6655,25.6789,23300.0
2010-11-03 12:00:00,38.13,38.13,38.01,38.01,29800.0,25.6789,25.6789,25.5981,25.5981,29800.0
2010-11-03 12:05:00,38.01,38.02,37.99,37.99,38500.0,25.5981,25.6049,25.5847,25.5847,38500.0
2010-11-03 12:10:00,37.99,38.0,37.98,37.99,36300.0,25.5847,25.5914,25.5779,25.5847,36300.0
2010-11-03 12:15:00,38.0,38.0,37.94,37.96,39100.0,25.5914,25.5914,25.551,25.5645,39100.0
2010-11-03 12:20:00,37.96,37.99,37.93,37.98,26400.0,25.5645,25.5847,25.5442,25.5779,26400.0
2010-11-03 12:25:00,37.98,38.0,37.94,37.94,28700.0,25.5779,25.5914,25.551,25.551,28700.0
2010-11-03 12:30:00,37.95,38.03,37.93,38.03,37400.0,25.5577,25.6116,25.5442,25.6116,37400.0
2010-11-03 12:35:00,38.02,38.03,37.98,38.0,22800.0,25.6049,25.6116,25.5779,25.5914,22800.0
2010-11-03 12:40:00,38.0,38.02,37.99,38.01,13400.0,25.5914,25.6049,25.5847,25.5981,13400.0
2010-11-03 12:45:00,38.0,38.01,37.96,37.96,10300.0,25.5914,25.5981,25.5645,25.5645,10300.0
2010-11-03 12:50:00,37.97,38.02,37.97,38.02,10800.0,25.5712,25.6049,25.5712,25.6049,10800.0
2010-11-03 12:55:00,38.02,38.04,38.01,38.01,12500.0,25.6049,25.6183,25.5981,25.5981,12500.0
2010-11-03 13:00:00,38.01,38.1,38.01,38.09,18900.0,25.5981,25.6587,25.5981,25.652,18900.0
2010-11-03 13:05:00,38.1,38.11,38.05,38.05,19200.0,25.6587,25.6655,25.6251,25.6251,19200.0
2010-11-03 13:10:00,38.05,38.05,38.0,38.01,18200.0,25.6251,25.6251,25.5914,25.5981,18200.0
2010-11-03 13:15:00,38.01,38.02,37.95,37.96,30100.0,25.5981,25.6049,25.5577,25.5645,30100.0
2010-11-03 13:20:00,37.96,37.96,37.95,37.95,14100.0,25.5645,25.5645,25.5577,25.5577,14100.0
2010-11-03 13:25:00,37.96,37.96,37.9,37.9,39500.0,25.5645,25.5645,25.524,25.524,39500.0
2010-11-03 13:30:00,37.91,37.99,37.91,37.99,28200.0,25.5308,25.5847,25.5308,25.5847,28200.0
2010-11-03 13:35:00,38.0,38.04,37.99,38.01,28400.0,25.5914,25.6183,25.5847,25.5981,28400.0
2010-11-03 13:40:00,38.01,38.02,37.98,38.02,18200.0,25.5981,25.6049,25.5779,25.6049,18200.0
2010-11-03 13:45:00,38.01,38.06,38.01,38.06,33900.0,25.5981,25.6318,25.5981,25.6318,33900.0
2010-11-03 13:50:00,38.06,38.12,38.05,38.09,51300.0,25.6318,25.6722,25.6251,25.652,51300.0
2010-11-03 13:55:00,38.1,38.11,38.09,38.11,7800.0,25.6587,25.6655,25.652,25.6655,7800.0
2010-11-03 14:00:00,38.11,38.18,38.1,38.18,40200.0,25.6655,25.7126,25.6587,25.7126,40200.0
2010-11-03 14:05:00,38.18,38.2,38.13,38.19,44200.0,25.7126,25.7261,25.6789,25.7193,44200.0
2010-11-03 14:10:00,38.19,38.2,37.99,38.09,34100.0,25.7193,25.7261,25.5847,25.652,34100.0
2010-11-03 14:15:00,38.11,38.37,38.02,38.29,93700.0,25.6655,25.8406,25.6049,25.7867,93700.0
2010-11-03 14:20:00,38.28,38.43,38.25,38.31,93000.0,25.78,25.881,25.7598,25.8002,93000.0
2010-11-03 14:25:00,38.29,38.35,37.99,38.04,119500.0,25.7867,25.8271,25.5847,25.6183,119500.0
2010-11-03 14:30:00,38.05,38.05,37.9,37.97,87900.0,25.6251,25.6251,25.524,25.5712,87900.0
2010-11-03 14:35:00,37.97,38.13,37.95,38.11,121600.0,25.5712,25.6789,25.5577,25.6655,121600.0
2010-11-03 14:40:00,38.1,38.26,38.06,38.26,82300.0,25.6587,25.7665,25.6318,25.7665,82300.0
2010-11-03 14:45:00,38.26,38.32,38.19,38.28,76900.0,25.7665,25.8069,25.7193,25.78,76900.0
2010-11-03 14:50:00,38.28,38.41,38.25,38.39,63000.0,25.78,25.8675,25.7598,25.854,63000.0
2010-11-03 14:55:00,38.39,38.5,38.34,38.45,90200.0,25.854,25.9281,25.8204,25.8944,90200.0
2010-11-03 15:00:00,38.45,38.5,38.43,38.44,80300.0,25.8944,25.9281,25.881,25.8877,80300.0
2010-11-03 15:05:00,38.44,38.52,38.44,38.48,75700.0,25.8877,25.9416,25.8877,25.9147,75700.0
2010-11-03 15:10:00,38.48,38.51,38.41,38.43,65700.0,25.9147,25.9349,25.8675,25.881,65700.0
2010-11-03 15:15:00,38.44,38.5,38.41,38.41,37600.0,25.8877,25.9281,25.8675,25.8675,37600.0
2010-11-03 15:20:00,38.41,38.42,38.34,38.39,79000.0,25.8675,25.8742,25.8204,25.854,79000.0
2010-11-03 15:25:00,38.39,38.4,38.35,38.4,72400.0,25.854,25.8608,25.8271,25.8608,72400.0
2010-11-03 15:30:00,38.4,38.41,38.3,38.33,92900.0,25.8608,25.8675,25.7934,25.8136,92900.0
2010-11-03 15:35:00,38.33,38.37,38.33,38.36,26800.0,25.8136,25.8406,25.8136,25.8338,26800.0
2010-11-03 15:40:00,38.37,38.37,38.31,38.36,41600.0,25.8406,25.8406,25.8002,25.8338,41600.0
2010-11-03 15:45:00,38.37,38.45,38.36,38.44,94500.0,25.8406,25.8944,25.8338,25.8877,94500.0
2010-11-03 15:50:00,38.45,38.46,38.38,38.44,84600.0,25.8944,25.9012,25.8473,25.8877,84600.0
2010-11-03 15:55:00,38.45,38.53,38.44,38.53,190500.0,25.8944,25.9483,25.8877,25.9483,190500.0
2010-11-04 09:30:00,39.12,39.15,39.0,39.08,75600.0,26.3457,26.3659,26.2648,26.3187,75600.0
2010-11-04 09:35:00,39.06,39.14,39.01,39.12,52900.0,26.3053,26.3591,26.2716,26.3457,52900.0
2010-11-04 09:40:00,39.09,39.11,39.0,39.0,95000.0,26.3255,26.3389,26.2648,26.2648,95000.0
2010-11-04 09:45:00,39.01,39.22,39.0,39.18,60800.0,26.2716,26.413,26.2648,26.3861,60800.0
2010-11-04 09:50:00,39.18,39.32,39.16,39.26,48700.0,26.3861,26.4804,26.3726,26.4399,48700.0
2010-11-04 09:55:00,39.26,39.27,39.2,39.24,36100.0,26.4399,26.4467,26.3995,26.4265,36100.0
2010-11-04 10:00:00,39.23,39.24,39.04,39.05,32200.0,26.4197,26.4265,26.2918,26.2985,32200.0
2010-11-04 10:05:00,39.06,39.07,39.02,39.04,37600.0,26.3053,26.312,26.2783,26.2918,37600.0
2010-11-04 10:10:00,39.03,39.08,39.01,39.02,23300.0,26.2851,26.3187,26.2716,26.2783,23300.0
2010-11-04 10:15:00,39.01,39.02,38.94,38.95,33500.0,26.2716,26.2783,26.2244,26.2312,33500.0
2010-11-04 10:20:00,38.95,38.96,38.93,38.95,35600.0,26.2312,26.2379,26.2177,26.2312,35600.0
2010-11-04 10:25:00,38.95,38.96,38.91,38.92,67000.0,26.2312,26.2379,26.2042,26.211,67000.0
2010-11-04 10:30:00,38.91,39.02,38.9,38.99,57800.0,26.2042,26.2783,26.1975,26.2581,57800.0
2010-11-04 10:35:00,39.0,39.16,39.0,39.15,57100.0,26.2648,26.3726,26.2648,26.3659,57100.0
2010-11-04 10:40:00,39.15,39.15,39.06,39.12,125100.0,26.3659,26.3659,26.3053,26.3457,125100.0
2010-11-04 10:45:00,39.11,39.11,39.03,39.03,35700.0,26.3389,26.3389,26.2851,26.2851,35700.0
2010-11-04 10:50:00,39.04,39.06,39.02,39.06,39900.0,26.2918,26.3053,26.2783,26.3053,39900.0
2010-11-04 10:55:00,39.05,39.14,39.05,39.13,89200.0,26.2985,26.3591,26.2985,26.3524,89200.0
2010-11-04 11:00:00,39.12,39.2,39.11,39.19,95400.0,26.3457,26.3995,26.3389,26.3928,95400.0
2010-11-04 11:05:00,39.18,39.19,39.11,39.19,53400.0,26.3861,26.3928,26.3389,26.3928,53400.0
2010-11-04 11:10:00,39.19,39.2,39.15,39.17,38300.0,26.3928,26.3995,26.3659,26.3793,38300.0
2010-11-04 11:15:00,39.17,39.22,39.16,39.19,36700.0,26.3793,26.413,26.3726,26.3928,36700.0
2010-11-04 11:20:00,39.19,39.19,39.13,39.15,42900.0,26.3928,26.3928,26.3524,26.3659,42900.0
2010-11-04 11:25:00,39.13,39.2,39.11,39.19,42000.0,26.3524,26.3995,26.3389,26.3928,42000.0
2010-11-04 11:30:00,39.2,39.21,39.14,39.15,46900.0,26.3995,26.4063,26.3591,26.3659,46900.0
2010-11-04 11:35:00,39.15,39.16,39.13,39.15,36500.0,26.3659,26.3726,26.3524,26.3659,36500.0
2010-11-04 11:40:00,39.15,39.2,39.15,39.16,34900.0,26.3659,26.3995,26.3659,26.3726,34900.0
2010-11-04 11:45:00,39.16,39.17,39.13,39.13,81600.0,26.3726,26.3793,26.3524,26.3524,81600.0
2010-11-04 11:50:00,39.14,39.17,39.12,39.13,98000.0,26.3591,26.3793,26.3457,26.3524,98000.0
2010-11-04 11:55:00,39.14,39.15,39.07,39.08,57900.0,26.3591,26.3659,26.312,26.3187,57900.0
2010-11-04 12:00:00,39.07,39.11,39.04,39.05,57900.0,26.312,26.3389,26.2918,26.2985,57900.0
2010-11-04 12:05:00,39.06,39.12,39.05,39.1,46000.0,26.3053,26.3457,26.2985,26.3322,46000.0
2010-11-04 12:10:00,39.1,39.11,39.07,39.07,25900.0,26.3322,26.3389,26.312,26.312,25900.0
2010-11-04 12:15:00,39.07,39.09,39.04,39.05,26800.0,26.312,26.3255,26.2918,26.2985,26800.0
2010-11-04 12:20:00,39.05,39.08,39.04,39.08,14200.0,26.2985,26.3187,26.2918,26.3187,14200.0
2010-11-04 12:25:00,39.07,39.08,38.97,38.97,35600.0,26.312,26.3187,26.2446,26.2446,35600.0
2010-11-04 12:30:00,38.98,39.03,38.97,39.01,18200.0,26.2514,26.2851,26.2446,26.2716,18200.0
2010-11-04 12:35:00,39.01,39.05,38.97,39.03,30100.0,26.2716,26.2985,26.2446,26.2851,30100.0
2010-11-04 12:40:00,39.03,39.12,39.02,39.12,49700.0,26.2851,26.3457,26.2783,26.3457,49700.0
2010-11-04 12:45:00,39.12,39.13,39.0,39.02,22200.0,26.3457,26.3524,26.2648,26.2783,22200.0
2010-11-04 12:50:00,39.02,39.04,39.0,39.0,22200.0,26.2783,26.2918,26.2648,26.2648,22200.0
2010-11-04 12:55:00,39.0,39.08,39.0,39.08,13600.0,26.2648,26.3187,26.2648,26.3187,13600.0
2010-11-04 13:00:00,39.07,39.11,39.07,39.1,20900.0,26.312,26.3389,26.312,26.3322,20900.0
2010-11-04 13:05:00,39.1,39.15,39.09,39.15,28800.0,26.3322,26.3659,26.3255,26.3659,28800.0
2010-11-04 13:10:00,39.14,39.19,39.13,39.18,33300.0,26.3591,26.3928,26.3524,26.3861,33300.0
2010-11-04 13:15:00,39.17,39.24,39.17,39.22,37600.0,26.3793,26.4265,26.3793,26.413,37600.0
2010-11-04 13:20:00,39.23,39.36,39.23,39.36,71900.0,26.4197,26.5073,26.4197,26.5073,71900.0
2010-11-04 13:25:00,39.35,39.38,39.34,39.38,28000.0,26.5006,26.5208,26.4938,26.5208,28000.0
2010-11-04 13:30:00,39.38,39.42,39.37,39.41,206800.0,26.5208,26.5477,26.514,26.541,206800.0
2010-11-04 13:35:00,39.4,39.41,39.33,39.37,102600.0,26.5342,26.541,26.4871,26.514,102600.0
2010-11-04 13:40:00,39.37,39.42,39.36,39.39,47100.0,26.514,26.5477,26.5073,26.5275,47100.0
2010-11-04 13:45:00,39.4,39.45,39.39,39.45,68900.0,26.5342,26.5679,26.5275,26.5679,68900.0
2010-11-04 13:50:00,39.45,39.47,39.39,39.4,71500.0,26.5679,26.5814,26.5275,26.5342,71500.0
2010-11-04 13:55:00,39.4,39.4,39.35,39.36,30700.0,26.5342,26.5342,26.5006,26.5073,30700.0
2010-11-04 14:00:00,39.36,39.41,39.36,39.39,53600.0,26.5073,26.541,26.5073,26.5275,53600.0
2010-11-04 14:05:00,39.39,39.39,39.35,39.36,23400.0,26.5275,26.5275,26.5006,26.5073,23400.0
2010-11-04 14:10:00,39.36,39.39,39.32,39.33,98500.0,26.5073,26.5275,26.4804,26.4871,98500.0
2010-11-04 14:15:00,39.33,39.33,39.26,39.27,70400.0,26.4871,26.4871,26.4399,26.4467,70400.0
2010-11-04 14:20:00,39.26,39.32,39.26,39.31,25900.0,26.4399,26.4804,26.4399,26.4736,25900.0
2010-11-04 14:25:00,39.32,39.32,39.28,39.31,22300.0,26.4804,26.4804,26.4534,26.4736,22300.0
2010-11-04 14:30:00,39.31,39.4,39.31,39.4,48200.0,26.4736,26.5342,26.4736,26.5342,48200.0
2010-11-04 14:35:00,39.39,39.47,39.39,39.47,52200.0,26.5275,26.5814,26.5275,26.5814,52200.0
2010-11-04 14:40:00,39.46,39.47,39.39,39.4,83300.0,26.5746,26.5814,26.5275,26.5342,83300.0
2010-11-04 14:45:00,39.39,39.4,39.35,39.36,32500.0,26.5275,26.5342,26.5006,26.5073,32500.0
2010-11-04 14:50:00,39.35,39.36,39.32,39.34,30100.0,26.5006,26.5073,26.4804,26.4938,30100.0
2010-11-04 14:55:00,39.34,39.36,39.31,39.31,28800.0,26.4938,26.5073,26.4736,26.4736,28800.0
2010-11-04 15:00:00,39.32,39.35,39.29,39.3,109300.0,26.4804,26.5006,26.4602,26.4669,109300.0
2010-11-04 15:05:00,39.3,39.36,39.3,39.35,55000.0,26.4669,26.5073,26.4669,26.5006,55000.0
2010-11-04 15:10:00,39.35,39.35,39.29,39.32,66800.0,26.5006,26.5006,26.4602,26.4804,66800.0
2010-11-04 15:15:00,39.32,39.34,39.29,39.31,106500.0,26.4804,26.4938,26.4602,26.4736,106500.0
2010-11-04 15:20:00,39.31,39.32,39.28,39.29,124600.0,26.4736,26.4804,26.4534,26.4602,124600.0
2010-11-04 15:25:00,39.28,39.35,39.27,39.32,85500.0,26.4534,26.5006,26.4467,26.4804,85500.0
2010-11-04 15:30:00,39.32,39.33,39.25,39.27,139800.0,26.4804,26.4871,26.4332,26.4467,139800.0
2010-11-04 15:35:00,39.27,39.3,39.26,39.26,110300.0,26.4467,26.4669,26.4399,26.4399,110300.0
2010-11-04 15:40:00,39.26,39.27,39.23,39.25,97000.0,26.4399,26.4467,26.4197,26.4332,97000.0
2010-11-04 15:45:00,39.25,39.35,39.25,39.35,135900.0,26.4332,26.5006,26.4332,26.5006,135900.0
2010-11-04 15:50:00,39.35,39.41,39.35,39.39,115700.0,26.5006,26.541,26.5006,26.5275,115700.0
2010-11-04 15:55:00,39.4,39.42,39.37,39.42,223300.0,26.5342,26.5477,26.514,26.5477,223300.0
2010-11-05 09:30:00,39.36,39.87,39.36,39.85,161300.0,26.5073,26.8508,26.5073,26.8373,161300.0
2010-11-05 09:35:00,39.87,40.27,39.81,40.26,146700.0,26.8508,27.1201,26.8103,27.1134,146700.0
2010-11-05 09:40:00,40.26,40.4,40.23,40.36,118900.0,27.1134,27.2077,27.0932,27.1808,118900.0
2010-11-05 09:45:00,40.35,40.4,40.16,40.18,104600.0,27.174,27.2077,27.0461,27.0595,104600.0
2010-11-05 09:50:00,40.19,40.24,40.09,40.2,68200.0,27.0663,27.0999,26.9989,27.073,68200.0
2010-11-05 09:55:00,40.2,40.4,40.2,40.39,68200.0,27.073,27.2077,27.073,27.201,68200.0
2010-11-05 10:00:00,40.38,40.54,40.37,40.38,104900.0,27.1942,27.302,27.1875,27.1942,104900.0
2010-11-05 10:05:00,40.38,40.48,40.33,40.44,90200.0,27.1942,27.2616,27.1605,27.2346,90200.0
2010-11-05 10:10:00,40.44,40.55,40.39,40.54,96300.0,27.2346,27.3087,27.201,27.302,96300.0
2010-11-05 10:15:00,40.53,40.61,40.51,40.58,90200.0,27.2952,27.3491,27.2818,27.3289,90200.0
2010-11-05 10:20:00,40.58,40.75,40.57,40.73,84900.0,27.3289,27.4434,27.3222,27.4299,84900.0
2010-11-05 10:25:00,40.72,40.8,40.72,40.78,79400.0,27.4232,27.4771,27.4232,27.4636,79400.0
2010-11-05 10:30:00,40.78,40.8,40.75,40.78,50500.0,27.4636,27.4771,27.4434,27.4636,50500.0
2010-11-05 10:35:00,40.79,40.8,40.7,40.71,62800.0,27.4703,27.4771,27.4097,27.4165,62800.0
2010-11-05 10:40:00,40.71,40.71,40.54,40.56,50700.0,27.4165,27.4165,27.302,27.3154,50700.0
2010-11-05 10:45:00,40.57,40.7,40.55,40.69,38000.0,27.3222,27.4097,27.3087,27.403,38000.0
2010-11-05 10:50:00,40.7,40.72,40.65,40.72,39500.0,27.4097,27.4232,27.3761,27.4232,39500.0
2010-11-05 10:55:00,40.73,40.8,40.71,40.76,51900.0,27.4299,27.4771,27.4165,27.4501,51900.0
2010-11-05 11:00:00,40.77,40.81,40.73,40.8,53800.0,27.4569,27.4838,27.4299,27.4771,53800.0
2010-11-05 11:05:00,40.79,40.8,40.67,40.72,42000.0,27.4703,27.4771,27.3895,27.4232,42000.0
2010-11-05 11:10:00,40.73,40.73,40.56,40.6,76800.0,27.4299,27.4299,27.3154,27.3424,76800.0
2010-11-05 11:15:00,40.6,40.64,40.57,40.6,25400.0,27.3424,27.3693,27.3222,27.3424,25400.0
2010-11-05 11:20:00,40.6,40.61,40.52,40.54,45400.0,27.3424,27.3491,27.2885,27.302,45400.0
2010-11-05 11:25:00,40.54,40.6,40.53,40.58,26800.0,27.302,27.3424,27.2952,27.3289,26800.0
2010-11-05 11:30:00,40.58,40.59,40.55,40.56,40800.0,27.3289,27.3356,27.3087,27.3154,40800.0
2010-11-05 11:35:00,40.56,40.58,40.55,40.56,62100.0,27.3154,27.3289,27.3087,27.3154,62100.0
2010-11-05 11:40:00,40.56,40.57,40.5,40.51,47700.0,27.3154,27.3222,27.275,27.2818,47700.0
2010-11-05 11:45:00,40.51,40.52,40.5,40.5,26600.0,27.2818,27.2885,27.275,27.275,26600.0
2010-11-05 11:50:00,40.51,40.51,40.28,40.3,173000.0,27.2818,27.2818,27.1269,27.1403,173000.0
2010-11-05 11:55:00,40.3,40.33,40.27,40.32,62200.0,27.1403,27.1605,27.1201,27.1538,62200.0
2010-11-05 12:00:00,40.32,40.33,40.22,40.23,67900.0,27.1538,27.1605,27.0865,27.0932,67900.0
2010-11-05 12:05:00,40.24,40.25,40.22,40.23,35400.0,27.0999,27.1067,27.0865,27.0932,35400.0
2010-11-05 12:10:00,40.23,40.26,40.22,40.26,56500.0,27.0932,27.1134,27.0865,27.1134,56500.0
2010-11-05 12:15:00,40.26,40.29,40.24,40.29,48900.0,27.1134,27.1336,27.0999,27.1336,48900.0
2010-11-05 12:20:00,40.29,40.33,40.26,40.27,39900.0,27.1336,27.1605,27.1134,27.1201,39900.0
2010-11-05 12:25:00,40.27,40.3,40.21,40.23,57400.0,27.1201,27.1403,27.0797,27.0932,57400.0
2010-11-05 12:30:00,40.22,40.23,40.17,40.22,32900.0,27.0865,27.0932,27.0528,27.0865,32900.0
2010-11-05 12:35:00,40.21,40.29,40.21,40.28,17700.0,27.0797,27.1336,27.0797,27.1269,17700.0
2010-11-05 12:40:00,40.28,40.31,40.22,40.22,36700.0,27.1269,27.1471,27.0865,27.0865,36700.0
2010-11-05 12:45:00,40.23,40.23,40.17,40.18,34600.0,27.0932,27.0932,27.0528,27.0595,34600.0
2010-11-05 12:50:00,40.19,40.19,40.12,40.18,28000.0,27.0663,27.0663,27.0191,27.0595,28000.0
2010-11-05 12:55:00,40.18,40.22,40.17,40.22,13700.0,27.0595,27.0865,27.0528,27.0865,13700.0
2010-11-05 13:00:00,40.21,40.22,40.16,40.16,33300.0,27.0797,27.0865,27.0461,27.0461,33300.0
2010-11-05 13:05:00,40.15,40.17,40.13,40.13,25400.0,27.0393,27.0528,27.0259,27.0259,25400.0
2010-11-05 13:10:00,40.13,40.19,40.1,40.12,64900.0,27.0259,27.0663,27.0057,27.0191,64900.0
2010-11-05 13:15:00,40.11,40.12,40.1,40.12,22400.0,27.0124,27.0191,27.0057,27.0191,22400.0
2010-11-05 13:20:00,40.12,40.18,40.12,40.18,31400.0,27.0191,27.0595,27.0191,27.0595,31400.0
2010-11-05 13:25:00,40.17,40.24,40.17,40.19,24900.0,27.0528,27.0999,27.0528,27.0663,24900.0
2010-11-05 13:30:00,40.2,40.2,40.11,40.11,23600.0,27.073,27.073,27.0124,27.0124,23600.0
2010-11-05 13:35:00,40.12,40.15,40.12,40.14,25800.0,27.0191,27.0393,27.0191,27.0326,25800.0
2010-11-05 13:40:00,40.15,40.16,40.1,40.1,28900.0,27.0393,27.0461,27.0057,27.0057,28900.0
2010-11-05 13:45:00,40.1,40.12,40.03,40.03,56100.0,27.0057,27.0191,26.9585,26.9585,56100.0
2010-11-05 13:50:00,40.03,40.07,40.03,40.07,26700.0,26.9585,26.9854,26.9585,26.9854,26700.0
2010-11-05 13:55:00,40.07,40.18,40.06,40.18,22900.0,26.9854,27.0595,26.9787,27.0595,22900.0
2010-11-05 14:00:00,40.17,40.21,40.1,40.11,37300.0,27.0528,27.0797,27.0057,27.0124,37300.0
2010-11-05 14:05:00,40.11,40.18,40.1,40.17,21900.0,27.0124,27.0595,27.0057,27.0528,21900.0
2010-11-05 14:10:00,40.16,40.17,40.11,40.11,13000.0,27.0461,27.0528,27.0124,27.0124,13000.0
2010-11-05 14:15:00,40.11,40.12,40.03,40.04,51400.0,27.0124,27.0191,26.9585,26.9652,51400.0
2010-11-05 14:20:00,40.03,40.04,39.96,39.97,79200.0,26.9585,26.9652,26.9114,26.9181,79200.0
2010-11-05 14:25:00,39.98,39.99,39.95,39.98,25700.0,26.9248,26.9316,26.9046,26.9248,25700.0
2010-11-05 14:30:00,39.98,40.04,39.98,40.01,31800.0,26.9248,26.9652,26.9248,26.945,31800.0
2010-11-05 14:35:00,40.01,40.04,40.0,40.01,29700.0,26.945,26.9652,26.9383,26.945,29700.0
2010-11-05 14:40:00,40.02,40.02,39.98,39.99,30400.0,26.9518,26.9518,26.9248,26.9316,30400.0
2010-11-05 14:45:00,40.0,40.03,39.98,40.02,24500.0,26.9383,26.9585,26.9248,26.9518,24500.0
2010-11-05 14:50:00,40.03,40.1,40.01,40.03,54800.0,26.9585,27.0057,26.945,26.9585,54800.0
2010-11-05 14:55:00,40.02,40.07,40.0,40.0,31600.0,26.9518,26.9854,26.9383,26.9383,31600.0
2010-11-05 15:00:00,40.01,40.04,40.0,40.03,17600.0,26.945,26.9652,26.9383,26.9585,17600.0
2010-11-05 15:05:00,40.04,40.12,40.04,40.12,27400.0,26.9652,27.0191,26.9652,27.0191,27400.0
2010-11-05 15:10:00,40.11,40.18,40.11,40.11,37800.0,27.0124,27.0595,27.0124,27.0124,37800.0
2010-11-05 15:15:00,40.11,40.22,40.1,40.21,99900.0,27.0124,27.0865,27.0057,27.0797,99900.0
2010-11-05 15:20:00,40.21,40.24,40.2,40.23,83600.0,27.0797,27.0999,27.073,27.0932,83600.0
2010-11-05 15:25:00,40.22,40.28,40.22,40.28,37600.0,27.0865,27.1269,27.0865,27.1269,37600.0
2010-11-05 15:30:00,40.27,40.31,40.25,40.31,57200.0,27.1201,27.1471,27.1067,27.1471,57200.0
2010-11-05 15:35:00,40.3,40.33,40.28,40.28,103900.0,27.1403,27.1605,27.1269,27.1269,103900.0
2010-11-05 15:40:00,40.29,40.29,40.28,40.28,88600.0,27.1336,27.1336,27.1269,27.1269,88600.0
2010-11-05 15:45:00,40.29,40.44,40.29,40.42,137800.0,27.1336,27.2346,27.1336,27.2212,137800.0
2010-11-05 15:50:00,40.43,40.5,40.4,40.43,242400.0,27.2279,27.275,27.2077,27.2279,242400.0
2010-11-05 15:55:00,40.44,40.44,40.37,40.43,283300.0,27.2346,27.2346,27.1875,27.2279,283300.0
2010-11-08 09:30:00,40.19,40.31,40.17,40.27,36300.0,27.0663,27.1471,27.0528,27.1201,36300.0
2010-11-08 09:35:00,40.26,40.35,40.17,40.18,32500.0,27.1134,27.174,27.0528,27.0595,32500.0
2010-11-08 09:40:00,40.18,40.31,40.12,40.13,49800.0,27.0595,27.1471,27.0191,27.0259,49800.0
2010-11-08 09:45:00,40.12,40.23,40.11,40.16,40900.0,27.0191,27.0932,27.0124,27.0461,40900.0
2010-11-08 09:50:00,40.15,40.15,40.07,40.07,28100.0,27.0393,27.0393,26.9854,26.9854,28100.0
2010-11-08 09:55:00,40.06,40.1,39.98,39.99,39300.0,26.9787,27.0057,26.9248,26.9316,39300.0
2010-11-08 10:00:00,39.98,40.19,39.98,40.15,30300.0,26.9248,27.0663,26.9248,27.0393,30300.0
2010-11-08 10:05:00,40.14,40.19,40.05,40.09,27600.0,27.0326,27.0663,26.972,26.9989,27600.0
2010-11-08 10:10:00,40.1,40.19,40.1,40.19,20600.0,27.0057,27.0663,27.0057,27.0663,20600.0
2010-11-08 10:15:00,40.18,40.29,40.18,40.26,17900.0,27.0595,27.1336,27.0595,27.1134,17900.0
2010-11-08 10:20:00,40.25,40.3,40.24,40.26,21800.0,27.1067,27.1403,27.0999,27.1134,21800.0
2010-11-08 10:25:00,40.25,40.31,40.25,40.25,20900.0,27.1067,27.1471,27.1067,27.1067,20900.0
2010-11-08 10:30:00,40.24,40.24,40.17,40.2,27500.0,27.0999,27.0999,27.0528,27.073,27500.0
2010-11-08 10:35:00,40.21,40.21,40.08,40.09,33400.0,27.0797,27.0797,26.9922,26.9989,33400.0
2010-11-08 10:40:00,40.09,40.09,40.04,40.08,36800.0,26.9989,26.9989,26.9652,26.9922,36800.0
2010-11-08 10:45:00,40.09,40.19,40.07,40.18,24700.0,26.9989,27.0663,26.9854,27.0595,24700.0
2010-11-08 10:50:00,40.18,40.19,40.09,40.13,20600.0,27.0595,27.0663,26.9989,27.0259,20600.0
2010-11-08 10:55:00,40.13,40.17,40.04,40.04,36900.0,27.0259,27.0528,26.9652,26.9652,36900.0
2010-11-08 11:00:00,40.03,40.07,40.01,40.05,26700.0,26.9585,26.9854,26.945,26.972,26700.0
2010-11-08 11:05:00,40.05,40.06,40.02,40.06,27000.0,26.972,26.9787,26.9518,26.9787,27000.0
2010-11-08 11:10:00,40.06,40.06,40.0,40.04,33600.0,26.9787,26.9787,26.9383,26.9652,33600.0
2010-11-08 11:15:00,40.04,40.05,40.01,40.01,16600.0,26.9652,26.972,26.945,26.945,16600.0
2010-11-08 11:20:00,40.01,40.06,39.99,40.05,24000.0,26.945,26.9787,26.9316,26.972,24000.0
2010-11-08 11:25:00,40.06,40.1,40.04,40.08,16300.0,26.9787,27.0057,26.9652,26.9922,16300.0
2010-11-08 11:30:00,40.08,40.11,40.08,40.1,12100.0,26.9922,27.0124,26.9922,27.0057,12100.0
2010-11-08 11:35:00,40.1,40.17,40.09,40.15,19300.0,27.0057,27.0528,26.9989,27.0393,19300.0
2010-11-08 11:40:00,40.15,40.15,40.1,40.14,13600.0,27.0393,27.0393,27.0057,27.0326,13600.0
2010-11-08 11:45:00,40.15,40.15,40.1,40.13,16800.0,27.0393,27.0393,27.0057,27.0259,16800.0
2010-11-08 11:50:00,40.14,40.2,40.12,40.2,21300.0,27.0326,27.073,27.0191,27.073,21300.0
2010-11-08 11:55:00,40.2,40.29,40.19,40.25,20800.0,27.073,27.1336,27.0663,27.1067,20800.0
2010-11-08 12:00:00,40.25,40.28,40.2,40.2,19900.0,27.1067,27.1269,27.073,27.073,19900.0
2010-11-08 12:05:00,40.2,40.2,40.16,40.16,8500.0,27.073,27.073,27.0461,27.0461,8500.0
2010-11-08 12:10:00,40.17,40.21,40.16,40.21,10900.0,27.0528,27.0797,27.0461,27.0797,10900.0
2010-11-08 12:15:00,40.2,40.24,40.2,40.23,16800.0,27.073,27.0999,27.073,27.0932,16800.0
2010-11-08 12:20:00,40.23,40.31,40.23,40.28,20900.0,27.0932,27.1471,27.0932,27.1269,20900.0
2010-11-08 12:25:00,40.27,40.29,40.24,40.24,14200.0,27.1201,27.1336,27.0999,27.0999,14200.0
2010-11-08 12:30:00,40.24,40.26,40.15,40.15,35300.0,27.0999,27.1134,27.0393,27.0393,35300.0
2010-11-08 12:35:00,40.16,40.16,40.13,40.14,7600.0,27.0461,27.0461,27.0259,27.0326,7600.0
2010-11-08 12:40:00,40.15,40.19,40.14,40.16,10600.0,27.0393,27.0663,27.0326,27.0461,10600.0
2010-11-08 12:45:00,40.16,40.19,40.15,40.15,16100.0,27.0461,27.0663,27.0393,27.0393,16100.0
2010-11-08 12:50:00,40.15,40.18,40.13,40.14,14700.0,27.0393,27.0595,27.0259,27.0326,14700.0
2010-11-08 12:55:00,40.14,40.18,40.14,40.18,8000.0,27.0326,27.0595,27.0326,27.0595,8000.0
2010-11-08 13:00:00,40.18,40.24,40.18,40.21,18300.0,27.0595,27.0999,27.0595,27.0797,18300.0
2010-11-08 13:05:00,40.21,40.23,40.21,40.22,10700.0,27.0797,27.0932,27.0797,27.0865,10700.0
2010-11-08 13:10:00,40.21,40.24,40.2,40.22,18700.0,27.0797,27.0999,27.073,27.0865,18700.0
2010-11-08 13:15:00,40.22,40.23,40.18,40.22,12500.0,27.0865,27.0932,27.0595,27.0865,12500.0
2010-11-08 13:20:00,40.22,40.25,40.22,40.24,12000.0,27.0865,27.1067,27.0865,27.0999,12000.0
2010-11-08 13:25:00,40.25,40.26,40.23,40.25,14000.0,27.1067,27.1134,27.0932,27.1067,14000.0
2010-11-08 13:30:00,40.24,40.24,40.17,40.18,12700.0,27.0999,27.0999,27.0528,27.0595,12700.0
2010-11-08 13:35:00,40.18,40.18,40.16,40.17,15000.0,27.0595,27.0595,27.0461,27.0528,15000.0
2010-11-08 13:40:00,40.16,40.17,40.1,40.12,22400.0,27.0461,27.0528,27.0057,27.0191,22400.0
2010-11-08 13:45:00,40.13,40.2,40.12,40.19,9200.0,27.0259,27.073,27.0191,27.0663,9200.0
2010-11-08 13:50:00,40.2,40.24,40.19,40.23,17500.0,27.073,27.0999,27.0663,27.0932,17500.0
2010-11-08 13:55:00,40.22,40.24,40.21,40.22,22600.0,27.0865,27.0999,27.0797,27.0865,22600.0
2010-11-08 14:00:00,40.22,40.25,40.2,40.23,34800.0,27.0865,27.1067,27.073,27.0932,34800.0
2010-11-08 14:05:00,40.23,40.29,40.23,40.26,26400.0,27.0932,27.1336,27.0932,27.1134,26400.0
2010-11-08 14:10:00,40.27,40.27,40.16,40.16,75800.0,27.1201,27.1201,27.0461,27.0461,75800.0
2010-11-08 14:15:00,40.16,40.2,40.15,40.17,48200.0,27.0461,27.073,27.0393,27.0528,48200.0
2010-11-08 14:20:00,40.18,40.18,40.15,40.15,30500.0,27.0595,27.0595,27.0393,27.0393,30500.0
2010-11-08 14:25:00,40.16,40.17,40.15,40.16,11900.0,27.0461,27.0528,27.0393,27.0461,11900.0
2010-11-08 14:30:00,40.17,40.18,40.14,40.14,21800.0,27.0528,27.0595,27.0326,27.0326,21800.0
2010-11-08 14:35:00,40.15,40.15,40.1,40.11,16100.0,27.0393,27.0393,27.0057,27.0124,16100.0
2010-11-08 14:40:00,40.12,40.13,40.09,40.1,36200.0,27.0191,27.0259,26.9989,27.0057,36200.0
2010-11-08 14:45:00,40.1,40.13,40.09,40.11,19500.0,27.0057,27.0259,26.9989,27.0124,19500.0
2010-11-08 14:50:00,40.1,40.12,40.1,40.12,17900.0,27.0057,27.0191,27.0057,27.0191,17900.0
2010-11-08 14:55:00,40.12,40.12,40.11,40.12,19100.0,27.0191,27.0191,27.0124,27.0191,19100.0
2010-11-08 15:00:00,40.12,40.12,40.11,40.11,40700.0,27.0191,27.0191,27.0124,27.0124,40700.0
2010-11-08 15:05:00,40.11,40.12,40.08,40.08,25300.0,27.0124,27.0191,26.9922,26.9922,25300.0
2010-11-08 15:10:00,40.09,40.11,40.06,40.1,29500.0,26.9989,27.0124,26.9787,27.0057,29500.0
2010-11-08 15:15:00,40.09,40.14,40.09,40.14,28700.0,26.9989,27.0326,26.9989,27.0326,28700.0
2010-11-08 15:20:00,40.14,40.14,40.13,40.13,33100.0,27.0326,27.0326,27.0259,27.0259,33100.0
2010-11-08 15:25:00,40.13,40.19,40.13,40.19,129600.0,27.0259,27.0663,27.0259,27.0663,129600.0
2010-11-08 15:30:00,40.19,40.24,40.18,40.24,79000.0,27.0663,27.0999,27.0595,27.0999,79000.0
2010-11-08 15:35:00,40.23,40.25,40.2,40.22,70700.0,27.0932,27.1067,27.073,27.0865,70700.0
2010-11-08 15:40:00,40.22,40.22,40.18,40.21,71700.0,27.0865,27.0865,27.0595,27.0797,71700.0
2010-11-08 15:45:00,40.21,40.23,40.13,40.23,110900.0,27.0797,27.0932,27.0259,27.0932,110900.0
2010-11-08 15:50:00,40.23,40.25,40.21,40.23,99900.0,27.0932,27.1067,27.0797,27.0932,99900.0
2010-11-08 15:55:00,40.23,40.28,40.22,40.26,149800.0,27.0932,27.1269,27.0865,27.1134,149800.0
2010-11-09 09:30:00,40.42,40.74,40.26,40.73,125500.0,27.2212,27.4367,27.1134,27.4299,125500.0
2010-11-09 09:35:00,40.72,40.77,40.52,40.57,43800.0,27.4232,27.4569,27.2885,27.3222,43800.0
2010-11-09 09:40:00,40.65,40.7,40.54,40.61,53200.0,27.3761,27.4097,27.302,27.3491,53200.0
2010-11-09 09:45:00,40.6,40.61,40.5,40.54,35400.0,27.3424,27.3491,27.275,27.302,35400.0
2010-11-09 09:50:00,40.55,40.55,40.34,40.37,46200.0,27.3087,27.3087,27.1673,27.1875,46200.0
2010-11-09 09:55:00,40.38,40.58,40.37,40.56,64400.0,27.1942,27.3289,27.1875,27.3154,64400.0
2010-11-09 10:00:00,40.55,40.56,40.47,40.51,59900.0,27.3087,27.3154,27.2548,27.2818,59900.0
2010-11-09 10:05:00,40.49,40.54,40.43,40.48,50900.0,27.2683,27.302,27.2279,27.2616,50900.0
2010-11-09 10:10:00,40.48,40.53,40.43,40.49,52100.0,27.2616,27.2952,27.2279,27.2683,52100.0
2010-11-09 10:15:00,40.49,40.55,40.45,40.48,60700.0,27.2683,27.3087,27.2414,27.2616,60700.0
2010-11-09 10:20:00,40.51,40.64,40.49,40.61,50100.0,27.2818,27.3693,27.2683,27.3491,50100.0
2010-11-09 10:25:00,40.62,40.78,40.61,40.77,58000.0,27.3559,27.4636,27.3491,27.4569,58000.0
2010-11-09 10:30:00,40.77,40.8,40.67,40.67,43900.0,27.4569,27.4771,27.3895,27.3895,43900.0
2010-11-09 10:35:00,40.67,40.77,40.67,40.76,37700.0,27.3895,27.4569,27.3895,27.4501,37700.0
2010-11-09 10:40:00,40.77,40.81,40.76,40.78,29300.0,27.4569,27.4838,27.4501,27.4636,29300.0
2010-11-09 10:45:00,40.78,40.78,40.62,40.73,51200.0,27.4636,27.4636,27.3559,27.4299,51200.0
2010-11-09 10:50:00,40.72,40.73,40.69,40.71,25400.0,27.4232,27.4299,27.403,27.4165,25400.0
2010-11-09 10:55:00,40.71,40.77,40.71,40.77,51500.0,27.4165,27.4569,27.4165,27.4569,51500.0
2010-11-09 11:00:00,40.77,40.83,40.75,40.77,34100.0,27.4569,27.4973,27.4434,27.4569,34100.0
2010-11-09 11:05:00,40.77,40.83,40.75,40.77,34700.0,27.4569,27.4973,27.4434,27.4569,34700.0
2010-11-09 11:10:00,40.76,40.77,40.7,40.75,38800.0,27.4501,27.4569,27.4097,27.4434,38800.0
2010-11-09 11:15:00,40.75,40.9,40.75,40.86,98900.0,27.4434,27.5444,27.4434,27.5175,98900.0
2010-11-09 11:20:00,40.86,40.9,40.81,40.87,32500.0,27.5175,27.5444,27.4838,27.5242,32500.0
2010-11-09 11:25:00,40.87,40.94,40.83,40.91,54300.0,27.5242,27.5714,27.4973,27.5512,54300.0
2010-11-09 11:30:00,40.91,40.92,40.82,40.86,37800.0,27.5512,27.5579,27.4905,27.5175,37800.0
2010-11-09 11:35:00,40.86,40.89,40.84,40.88,32100.0,27.5175,27.5377,27.504,27.5309,32100.0
2010-11-09 11:40:00,40.87,40.89,40.85,40.87,16700.0,27.5242,27.5377,27.5107,27.5242,16700.0
2010-11-09 11:45:00,40.88,40.94,40.88,40.92,25600.0,27.5309,27.5714,27.5309,27.5579,25600.0
2010-11-09 11:50:00,40.91,40.91,40.86,40.9,19300.0,27.5512,27.5512,27.5175,27.5444,19300.0
2010-11-09 11:55:00,40.89,40.89,40.75,40.75,40200.0,27.5377,27.5377,27.4434,27.4434,40200.0
2010-11-09 12:00:00,40.75,40.76,40.69,40.69,25800.0,27.4434,27.4501,27.403,27.403,25800.0
2010-11-09 12:05:00,40.69,40.75,40.67,40.75,39200.0,27.403,27.4434,27.3895,27.4434,39200.0
2010-11-09 12:10:00,40.75,40.75,40.64,40.64,27900.0,27.4434,27.4434,27.3693,27.3693,27900.0
2010-11-09 12:15:00,40.64,40.66,40.58,40.59,20000.0,27.3693,27.3828,27.3289,27.3356,20000.0
2010-11-09 12:20:00,40.58,40.59,40.5,40.53,32600.0,27.3289,27.3356,27.275,27.2952,32600.0
2010-11-09 12:25:00,40.53,40.62,40.53,40.62,19200.0,27.2952,27.3559,27.2952,27.3559,19200.0
2010-11-09 12:30:00,40.62,40.66,40.6,40.63,34300.0,27.3559,27.3828,27.3424,27.3626,34300.0
2010-11-09 12:35:00,40.63,40.64,40.58,40.58,8400.0,27.3626,27.3693,27.3289,27.3289,8400.0
2010-11-09 12:40:00,40.58,40.58,40.52,40.52,15400.0,27.3289,27.3289,27.2885,27.2885,15400.0
2010-11-09 12:45:00,40.53,40.62,40.53,40.55,38400.0,27.2952,27.3559,27.2952,27.3087,38400.0
2010-11-09 12:50:00,40.54,40.58,40.54,40.58,8100.0,27.302,27.3289,27.302,27.3289,8100.0
2010-11-09 12:55:00,40.58,40.63,40.56,40.6,24000.0,27.3289,27.3626,27.3154,27.3424,24000.0
2010-11-09 13:00:00,40.6,40.65,40.6,40.63,21800.0,27.3424,27.3761,27.3424,27.3626,21800.0
2010-11-09 13:05:00,40.64,40.71,40.64,40.69,17800.0,27.3693,27.4165,27.3693,27.403,17800.0
2010-11-09 13:10:00,40.69,40.72,40.67,40.72,24600.0,27.403,27.4232,27.3895,27.4232,24600.0
2010-11-09 13:15:00,40.73,40.75,40.62,40.62,20000.0,27.4299,27.4434,27.3559,27.3559,20000.0
2010-11-09 13:20:00,40.62,40.63,40.53,40.53,20200.0,27.3559,27.3626,27.2952,27.2952,20200.0
2010-11-09 13:25:00,40.54,40.54,40.46,40.53,54300.0,27.302,27.302,27.2481,27.2952,54300.0
2010-11-09 13:30:00,40.52,40.57,40.51,40.56,32800.0,27.2885,27.3222,27.2818,27.3154,32800.0
2010-11-09 13:35:00,40.56,40.59,40.4,40.44,62600.0,27.3154,27.3356,27.2077,27.2346,62600.0
2010-11-09 13:40:00,40.44,40.48,40.41,40.42,48700.0,27.2346,27.2616,27.2144,27.2212,48700.0
2010-11-09 13:45:00,40.42,40.44,40.32,40.43,68200.0,27.2212,27.2346,27.1538,27.2279,68200.0
2010-11-09 13:50:00,40.44,40.54,40.4,40.46,77400.0,27.2346,27.302,27.2077,27.2481,77400.0
2010-11-09 13:55:00,40.47,40.52,40.41,40.46,39100.0,27.2548,27.2885,27.2144,27.2481,39100.0
2010-11-09 14:00:00,40.46,40.47,40.39,40.47,69100.0,27.2481,27.2548,27.201,27.2548,69100.0
2010-11-09 14:05:00,40.46,40.53,40.44,40.52,26400.0,27.2481,27.2952,27.2346,27.2885,26400.0
2010-11-09 14:10:00,40.51,40.54,40.44,40.48,28800.0,27.2818,27.302,27.2346,27.2616,28800.0
2010-11-09 14:15:00,40.49,40.55,40.46,40.47,38600.0,27.2683,27.3087,27.2481,27.2548,38600.0
2010-11-09 14:20:00,40.47,40.47,40.39,40.4,37400.0,27.2548,27.2548,27.201,27.2077,37400.0
2010-11-09 14:25:00,40.4,40.41,40.36,40.37,24300.0,27.2077,27.2144,27.1808,27.1875,24300.0
2010-11-09 14:30:00,40.38,40.42,40.38,40.4,22700.0,27.1942,27.2212,27.1942,27.2077,22700.0
2010-11-09 14:35:00,40.4,40.4,40.37,40.38,33500.0,27.2077,27.2077,27.1875,27.1942,33500.0
2010-11-09 14:40:00,40.38,40.42,40.38,40.42,29600.0,27.1942,27.2212,27.1942,27.2212,29600.0
2010-11-09 14:45:00,40.41,40.43,40.39,40.42,25100.0,27.2144,27.2279,27.201,27.2212,25100.0
2010-11-09 14:50:00,40.42,40.43,40.35,40.35,21500.0,27.2212,27.2279,27.174,27.174,21500.0
2010-11-09 14:55:00,40.35,40.42,40.34,40.39,27700.0,27.174,27.2212,27.1673,27.201,27700.0
2010-11-09 15:00:00,40.38,40.38,40.3,40.31,24000.0,27.1942,27.1942,27.1403,27.1471,24000.0
2010-11-09 15:05:00,40.31,40.31,40.25,40.25,42900.0,27.1471,27.1471,27.1067,27.1067,42900.0
2010-11-09 15:10:00,40.25,40.26,40.2,40.2,48700.0,27.1067,27.1134,27.073,27.073,48700.0
2010-11-09 15:15:00,40.21,40.25,40.2,40.24,27300.0,27.0797,27.1067,27.073,27.0999,27300.0
2010-11-09 15:20:00,40.25,40.25,40.17,40.17,40300.0,27.1067,27.1067,27.0528,27.0528,40300.0
2010-11-09 15:25:00,40.16,40.2,40.08,40.09,72500.0,27.0461,27.073,26.9922,26.9989,72500.0
2010-11-09 15:30:00,40.08,40.09,40.02,40.06,50300.0,26.9922,26.9989,26.9518,26.9787,50300.0
2010-11-09 15:35:00,40.07,40.07,39.92,39.94,69100.0,26.9854,26.9854,26.8844,26.8979,69100.0
2010-11-09 15:40:00,39.94,39.95,39.89,39.92,64500.0,26.8979,26.9046,26.8642,26.8844,64500.0
2010-11-09 15:45:00,39.92,39.95,39.8,39.81,77800.0,26.8844,26.9046,26.8036,26.8103,77800.0
2010-11-09 15:50:00,39.81,39.87,39.81,39.85,149300.0,26.8103,26.8508,26.8103,26.8373,149300.0
2010-11-09 15:55:00,39.86,39.94,39.85,39.92,278800.0,26.844,26.8979,26.8373,26.8844,278800.0
2010-11-10 09:30:00,39.96,40.18,39.95,40.1,53900.0,26.9114,27.0595,26.9046,27.0057,53900.0
2010-11-10 09:35:00,40.11,40.15,39.93,40.08,41800.0,27.0124,27.0393,26.8912,26.9922,41800.0
2010-11-10 09:40:00,40.09,40.24,39.99,40.23,41700.0,26.9989,27.0999,26.9316,27.0932,41700.0
2010-11-10 09:45:00,40.24,40.24,39.87,39.87,57800.0,27.0999,27.0999,26.8508,26.8508,57800.0
2010-11-10 09:50:00,39.86,40.02,39.85,39.95,50100.0,26.844,26.9518,26.8373,26.9046,50100.0
2010-11-10 09:55:00,39.96,39.98,39.78,39.84,38900.0,26.9114,26.9248,26.7901,26.8306,38900.0
2010-11-10 10:00:00,39.82,39.93,39.78,39.81,31800.0,26.8171,26.8912,26.7901,26.8103,31800.0
2010-11-10 10:05:00,39.8,39.81,39.65,39.81,43500.0,26.8036,26.8103,26.7026,26.8103,43500.0
2010-11-10 10:10:00,39.81,39.81,39.71,39.76,44200.0,26.8103,26.8103,26.743,26.7767,44200.0
2010-11-10 10:15:00,39.77,39.78,39.67,39.67,31700.0,26.7834,26.7901,26.7161,26.7161,31700.0
2010-11-10 10:20:00,39.67,39.72,39.62,39.71,34500.0,26.7161,26.7497,26.6824,26.743,34500.0
2010-11-10 10:25:00,39.71,39.74,39.62,39.63,26400.0,26.743,26.7632,26.6824,26.6891,26400.0
2010-11-10 10:30:00,39.64,39.77,39.63,39.76,35800.0,26.6959,26.7834,26.6891,26.7767,35800.0
2010-11-10 10:35:00,39.76,39.83,39.73,39.75,35800.0,26.7767,26.8238,26.7565,26.7699,35800.0
2010-11-10 10:40:00,39.75,39.85,39.75,39.77,35000.0,26.7699,26.8373,26.7699,26.7834,35000.0
2010-11-10 10:45:00,39.75,39.75,39.66,39.68,37400.0,26.7699,26.7699,26.7093,26.7228,37400.0
2010-11-10 10:50:00,39.69,39.8,39.68,39.8,88500.0,26.7295,26.8036,26.7228,26.8036,88500.0
2010-11-10 10:55:00,39.77,39.92,39.75,39.92,62900.0,26.7834,26.8844,26.7699,26.8844,62900.0
2010-11-10 11:00:00,39.92,40.01,39.92,39.99,66200.0,26.8844,26.945,26.8844,26.9316,66200.0
2010-11-10 11:05:00,39.99,40.0,39.89,39.95,52900.0,26.9316,26.9383,26.8642,26.9046,52900.0
2010-11-10 11:10:00,39.94,39.96,39.9,39.94,73300.0,26.8979,26.9114,26.871,26.8979,73300.0
2010-11-10 11:15:00,39.94,40.01,39.91,40.01,33000.0,26.8979,26.945,26.8777,26.945,33000.0
2010-11-10 11:20:00,40.01,40.04,39.99,40.02,33200.0,26.945,26.9652,26.9316,26.9518,33200.0
2010-11-10 11:25:00,40.02,40.09,40.02,40.09,34800.0,26.9518,26.9989,26.9518,26.9989,34800.0
2010-11-10 11:30:00,40.08,40.1,40.05,40.06,33500.0,26.9922,27.0057,26.972,26.9787,33500.0
2010-11-10 11:35:00,40.06,40.18,40.06,40.17,80000.0,26.9787,27.0595,26.9787,27.0528,80000.0
2010-11-10 11:40:00,40.17,40.17,40.06,40.07,25300.0,27.0528,27.0528,26.9787,26.9854,25300.0
2010-11-10 11:45:00,40.07,40.15,40.07,40.1,19600.0,26.9854,27.0393,26.9854,27.0057,19600.0
2010-11-10 11:50:00,40.1,40.17,40.09,40.12,26100.0,27.0057,27.0528,26.9989,27.0191,26100.0
2010-11-10 11:55:00,40.12,40.22,40.11,40.22,31500.0,27.0191,27.0865,27.0124,27.0865,31500.0
2010-11-10 12:00:00,40.22,40.33,40.22,40.29,39500.0,27.0865,27.1605,27.0865,27.1336,39500.0
2010-11-10 12:05:00,40.3,40.35,40.29,40.29,35300.0,27.1403,27.174,27.1336,27.1336,35300.0
2010-11-10 12:10:00,40.29,40.29,40.24,40.25,17700.0,27.1336,27.1336,27.0999,27.1067,17700.0
2010-11-10 12:15:00,40.26,40.27,40.24,40.24,42900.0,27.1134,27.1201,27.0999,27.0999,42900.0
2010-11-10 12:20:00,40.24,40.24,40.09,40.09,55100.0,27.0999,27.0999,26.9989,26.9989,55100.0
2010-11-10 12:25:00,40.09,40.19,40.08,40.16,15900.0,26.9989,27.0663,26.9922,27.0461,15900.0
2010-11-10 12:30:00,40.15,40.27,40.15,40.27,12200.0,27.0393,27.1201,27.0393,27.1201,12200.0
2010-11-10 12:35:00,40.26,40.26,40.18,40.19,14000.0,27.1134,27.1134,27.0595,27.0663,14000.0
2010-11-10 12:40:00,40.2,40.24,40.19,40.2,14500.0,27.073,27.0999,27.0663,27.073,14500.0
2010-11-10 12:45:00,40.21,40.26,40.2,40.24,15700.0,27.0797,27.1134,27.073,27.0999,15700.0
2010-11-10 12:50:00,40.23,40.26,40.17,40.26,12200.0,27.0932,27.1134,27.0528,27.1134,12200.0
2010-11-10 12:55:00,40.26,40.27,40.23,40.23,9400.0,27.1134,27.1201,27.0932,27.0932,9400.0
2010-11-10 13:00:00,40.23,40.24,40.07,40.15,17700.0,27.0932,27.0999,26.9854,27.0393,17700.0
2010-11-10 13:05:00,40.14,40.24,40.14,40.23,18000.0,27.0326,27.0999,27.0326,27.0932,18000.0
2010-11-10 13:10:00,40.24,40.29,40.22,40.25,19500.0,27.0999,27.1336,27.0865,27.1067,19500.0
2010-11-10 13:15:00,40.24,40.37,40.24,40.35,46100.0,27.0999,27.1875,27.0999,27.174,46100.0
2010-11-10 13:20:00,40.36,40.42,40.35,40.36,23200.0,27.1808,27.2212,27.174,27.1808,23200.0
2010-11-10 13:25:00,40.36,40.42,40.33,40.33,34600.0,27.1808,27.2212,27.1605,27.1605,34600.0
2010-11-10 13:30:00,40.34,40.41,40.32,40.32,16900.0,27.1673,27.2144,27.1538,27.1538,16900.0
2010-11-10 13:35:00,40.33,40.37,40.3,40.3,14800.0,27.1605,27.1875,27.1403,27.1403,14800.0
2010-11-10 13:40:00,40.3,40.34,40.26,40.34,28900.0,27.1403,27.1673,27.1134,27.1673,28900.0
2010-11-10 13:45:00,40.33,40.38,40.31,40.37,27400.0,27.1605,27.1942,27.1471,27.1875,27400.0
2010-11-10 13:50:00,40.37,40.37,40.36,40.36,14000.0,27.1875,27.1875,27.1808,27.1808,14000.0
2010-11-10 13:55:00,40.36,40.4,40.36,40.36,16900.0,27.1808,27.2077,27.1808,27.1808,16900.0
2010-11-10 14:00:00,40.37,40.5,40.36,40.49,61700.0,27.1875,27.275,27.1808,27.2683,61700.0
2010-11-10 14:05:00,40.49,40.56,40.47,40.5,50600.0,27.2683,27.3154,27.2548,27.275,50600.0
2010-11-10 14:10:00,40.5,40.53,40.48,40.5,43300.0,27.275,27.2952,27.2616,27.275,43300.0
2010-11-10 14:15:00,40.5,40.54,40.49,40.5,46700.0,27.275,27.302,27.2683,27.275,46700.0
2010-11-10 14:20:00,40.5,40.52,40.5,40.51,53300.0,27.275,27.2885,27.275,27.2818,53300.0
2010-11-10 14:25:00,40.52,40.54,40.5,40.52,26500.0,27.2885,27.302,27.275,27.2885,26500.0
2010-11-10 14:30:00,40.53,40.53,40.43,40.44,17000.0,27.2952,27.2952,27.2279,27.2346,17000.0
2010-11-10 14:35:00,40.44,40.45,40.4,40.43,20600.0,27.2346,27.2414,27.2077,27.2279,20600.0
2010-11-10 14:40:00,40.42,40.45,40.4,40.43,23900.0,27.2212,27.2414,27.2077,27.2279,23900.0
2010-11-10 14:45:00,40.41,40.46,40.38,40.38,25800.0,27.2144,27.2481,27.1942,27.1942,25800.0
2010-11-10 14:50:00,40.39,40.42,40.37,40.41,22000.0,27.201,27.2212,27.1875,27.2144,22000.0
2010-11-10 14:55:00,40.42,40.45,40.41,40.42,12300.0,27.2212,27.2414,27.2144,27.2212,12300.0
2010-11-10 15:00:00,40.43,40.46,40.36,40.41,24500.0,27.2279,27.2481,27.1808,27.2144,24500.0
2010-11-10 15:05:00,40.42,40.42,40.37,40.41,26700.0,27.2212,27.2212,27.1875,27.2144,26700.0
2010-11-10 15:10:00,40.4,40.49,40.4,40.47,34000.0,27.2077,27.2683,27.2077,27.2548,34000.0
2010-11-10 15:15:00,40.47,40.48,40.39,40.44,30700.0,27.2548,27.2616,27.201,27.2346,30700.0
2010-11-10 15:20:00,40.46,40.47,40.43,40.47,26400.0,27.2481,27.2548,27.2279,27.2548,26400.0
2010-11-10 15:25:00,40.47,40.51,40.46,40.47,35500.0,27.2548,27.2818,27.2481,27.2548,35500.0
2010-11-10 15:30:00,40.47,40.49,40.41,40.46,51400.0,27.2548,27.2683,27.2144,27.2481,51400.0
2010-11-10 15:35:00,40.46,40.47,40.39,40.45,41200.0,27.2481,27.2548,27.201,27.2414,41200.0
2010-11-10 15:40:00,40.46,40.5,40.44,40.45,29400.0,27.2481,27.275,27.2346,27.2414,29400.0
2010-11-10 15:45:00,40.46,40.53,40.46,40.51,63900.0,27.2481,27.2952,27.2481,27.2818,63900.0
2010-11-10 15:50:00,40.51,40.51,40.47,40.47,69500.0,27.2818,27.2818,27.2548,27.2548,69500.0
2010-11-10 15:55:00,40.47,40.48,40.42,40.46,127600.0,27.2548,27.2616,27.2212,27.2481,127600.0
2010-11-11 09:30:00,40.22,40.47,40.07,40.44,71900.0,27.0865,27.2548,26.9854,27.2346,71900.0
2010-11-11 09:35:00,40.45,40.65,40.39,40.56,28300.0,27.2414,27.3761,27.201,27.3154,28300.0
2010-11-11 09:40:00,40.58,40.68,40.25,40.37,66000.0,27.3289,27.3963,27.1067,27.1875,66000.0
2010-11-11 09:45:00,40.37,40.43,40.24,40.25,31800.0,27.1875,27.2279,27.0999,27.1067,31800.0
2010-11-11 09:50:00,40.27,40.28,40.06,40.23,33600.0,27.1201,27.1269,26.9787,27.0932,33600.0
2010-11-11 09:55:00,40.21,40.31,40.21,40.29,24400.0,27.0797,27.1471,27.0797,27.1336,24400.0
2010-11-11 10:00:00,40.28,40.3,40.16,40.25,19500.0,27.1269,27.1403,27.0461,27.1067,19500.0
2010-11-11 10:05:00,40.24,40.47,40.18,40.47,18700.0,27.0999,27.2548,27.0595,27.2548,18700.0
2010-11-11 10:10:00,40.48,40.56,40.38,40.38,54300.0,27.2616,27.3154,27.1942,27.1942,54300.0
2010-11-11 10:15:00,40.38,40.64,40.38,40.61,23600.0,27.1942,27.3693,27.1942,27.3491,23600.0
2010-11-11 10:20:00,40.59,40.6,40.4,40.48,26900.0,27.3356,27.3424,27.2077,27.2616,26900.0
2010-11-11 10:25:00,40.45,40.54,40.45,40.52,15800.0,27.2414,27.302,27.2414,27.2885,15800.0
2010-11-11 10:30:00,40.52,40.53,40.37,40.44,18400.0,27.2885,27.2952,27.1875,27.2346,18400.0
2010-11-11 10:35:00,40.39,40.39,40.29,40.31,17800.0,27.201,27.201,27.1336,27.1471,17800.0
2010-11-11 10:40:00,40.3,40.37,40.26,40.3,38300.0,27.1403,27.1875,27.1134,27.1403,38300.0
2010-11-11 10:45:00,40.28,40.43,40.26,40.32,12600.0,27.1269,27.2279,27.1134,27.1538,12600.0
2010-11-11 10:50:00,40.32,40.37,40.25,40.37,9500.0,27.1538,27.1875,27.1067,27.1875,9500.0
2010-11-11 10:55:00,40.36,40.48,40.35,40.38,16000.0,27.1808,27.2616,27.174,27.1942,16000.0
2010-11-11 11:00:00,40.39,40.46,40.36,40.38,16200.0,27.201,27.2481,27.1808,27.1942,16200.0
2010-11-11 11:05:00,40.37,40.43,40.25,40.27,27200.0,27.1875,27.2279,27.1067,27.1201,27200.0
2010-11-11 11:10:00,40.27,40.32,40.24,40.32,18500.0,27.1201,27.1538,27.0999,27.1538,18500.0
2010-11-11 11:15:00,40.33,40.38,40.27,40.38,15600.0,27.1605,27.1942,27.1201,27.1942,15600.0
2010-11-11 11:20:00,40.38,40.38,40.25,40.28,16800.0,27.1942,27.1942,27.1067,27.1269,16800.0
2010-11-11 11:25:00,40.27,40.31,40.25,40.28,26100.0,27.1201,27.1471,27.1067,27.1269,26100.0
2010-11-11 11:30:00,40.28,40.38,40.28,40.34,13700.0,27.1269,27.1942,27.1269,27.1673,13700.0
2010-11-11 11:35:00,40.34,40.38,40.3,40.33,13800.0,27.1673,27.1942,27.1403,27.1605,13800.0
2010-11-11 11:40:00,40.33,40.36,40.27,40.34,16500.0,27.1605,27.1808,27.1201,27.1673,16500.0
2010-11-11 11:45:00,40.33,40.4,40.29,40.37,17600.0,27.1605,27.2077,27.1336,27.1875,17600.0
2010-11-11 11:50:00,40.38,40.46,40.36,40.46,23800.0,27.1942,27.2481,27.1808,27.2481,23800.0
2010-11-11 11:55:00,40.45,40.48,40.42,40.48,14100.0,27.2414,27.2616,27.2212,27.2616,14100.0
2010-11-11 12:00:00,40.47,40.5,40.45,40.46,12300.0,27.2548,27.275,27.2414,27.2481,12300.0
2010-11-11 12:05:00,40.45,40.54,40.45,40.53,19700.0,27.2414,27.302,27.2414,27.2952,19700.0
2010-11-11 12:10:00,40.52,40.56,40.51,40.54,15900.0,27.2885,27.3154,27.2818,27.302,15900.0
2010-11-11 12:15:00,40.54,40.57,40.54,40.55,19700.0,27.302,27.3222,27.302,27.3087,19700.0
2010-11-11 12:20:00,40.54,40.57,40.54,40.56,8400.0,27.302,27.3222,27.302,27.3154,8400.0
2010-11-11 12:25:00,40.56,40.56,40.48,40.52,13200.0,27.3154,27.3154,27.2616,27.2885,13200.0
2010-11-11 12:30:00,40.52,40.58,40.52,40.53,9600.0,27.2885,27.3289,27.2885,27.2952,9600.0
2010-11-11 12:35:00,40.52,40.58,40.48,40.56,17400.0,27.2885,27.3289,27.2616,27.3154,17400.0
2010-11-11 12:40:00,40.56,40.59,40.53,40.53,17800.0,27.3154,27.3356,27.2952,27.2952,17800.0
2010-11-11 12:45:00,40.52,40.58,40.52,40.56,16200.0,27.2885,27.3289,27.2885,27.3154,16200.0
2010-11-11 12:50:00,40.56,40.63,40.54,40.56,36600.0,27.3154,27.3626,27.302,27.3154,36600.0
2010-11-11 12:55:00,40.56,40.56,40.49,40.51,13100.0,27.3154,27.3154,27.2683,27.2818,13100.0
2010-11-11 13:00:00,40.51,40.53,40.44,40.46,17900.0,27.2818,27.2952,27.2346,27.2481,17900.0
2010-11-11 13:05:00,40.45,40.51,40.44,40.47,17000.0,27.2414,27.2818,27.2346,27.2548,17000.0
2010-11-11 13:10:00,40.47,40.54,40.47,40.54,12100.0,27.2548,27.302,27.2548,27.302,12100.0
2010-11-11 13:15:00,40.53,40.54,40.49,40.5,10700.0,27.2952,27.302,27.2683,27.275,10700.0
2010-11-11 13:20:00,40.51,40.58,40.51,40.53,16000.0,27.2818,27.3289,27.2818,27.2952,16000.0
2010-11-11 13:25:00,40.53,40.56,40.52,40.54,9400.0,27.2952,27.3154,27.2885,27.302,9400.0
2010-11-11 13:30:00,40.54,40.56,40.53,40.56,15000.0,27.302,27.3154,27.2952,27.3154,15000.0
2010-11-11 13:35:00,40.56,40.6,40.54,40.59,17100.0,27.3154,27.3424,27.302,27.3356,17100.0
2010-11-11 13:40:00,40.6,40.66,40.6,40.65,36700.0,27.3424,27.3828,27.3424,27.3761,36700.0
2010-11-11 13:45:00,40.65,40.7,40.65,40.69,23300.0,27.3761,27.4097,27.3761,27.403,23300.0
2010-11-11 13:50:00,40.7,40.71,40.65,40.65,14800.0,27.4097,27.4165,27.3761,27.3761,14800.0
2010-11-11 13:55:00,40.65,40.69,40.65,40.68,5200.0,27.3761,27.403,27.3761,27.3963,5200.0
2010-11-11 14:00:00,40.68,40.68,40.53,40.54,34500.0,27.3963,27.3963,27.2952,27.302,34500.0
2010-11-11 14:05:00,40.53,40.59,40.51,40.59,14400.0,27.2952,27.3356,27.2818,27.3356,14400.0
2010-11-11 14:10:00,40.59,40.64,40.59,40.6,25700.0,27.3356,27.3693,27.3356,27.3424,25700.0
2010-11-11 14:15:00,40.59,40.65,40.58,40.64,19400.0,27.3356,27.3761,27.3289,27.3693,19400.0
2010-11-11 14:20:00,40.64,40.66,40.63,40.65,35600.0,27.3693,27.3828,27.3626,27.3761,35600.0
2010-11-11 14:25:00,40.65,40.66,40.6,40.6,12900.0,27.3761,27.3828,27.3424,27.3424,12900.0
2010-11-11 14:30:00,40.59,40.67,40.59,40.65,25800.0,27.3356,27.3895,27.3356,27.3761,25800.0
2010-11-11 14:35:00,40.65,40.67,40.62,40.62,32000.0,27.3761,27.3895,27.3559,27.3559,32000.0
2010-11-11 14:40:00,40.62,40.63,40.59,40.6,29200.0,27.3559,27.3626,27.3356,27.3424,29200.0
2010-11-11 14:45:00,40.6,40.63,40.58,40.59,18400.0,27.3424,27.3626,27.3289,27.3356,18400.0
2010-11-11 14:50:00,40.59,40.59,40.51,40.52,18800.0,27.3356,27.3356,27.2818,27.2885,18800.0
2010-11-11 14:55:00,40.52,40.57,40.52,40.55,18300.0,27.2885,27.3222,27.2885,27.3087,18300.0
2010-11-11 15:00:00,40.55,40.55,40.51,40.52,35000.0,27.3087,27.3087,27.2818,27.2885,35000.0
2010-11-11 15:05:00,40.52,40.6,40.52,40.59,20200.0,27.2885,27.3424,27.2885,27.3356,20200.0
2010-11-11 15:10:00,40.59,40.65,40.59,40.6,21900.0,27.3356,27.3761,27.3356,27.3424,21900.0
2010-11-11 15:15:00,40.6,40.64,40.59,40.61,18000.0,27.3424,27.3693,27.3356,27.3491,18000.0
2010-11-11 15:20:00,40.62,40.63,40.57,40.57,28300.0,27.3559,27.3626,27.3222,27.3222,28300.0
2010-11-11 15:25:00,40.58,40.63,40.54,40.61,45200.0,27.3289,27.3626,27.302,27.3491,45200.0
2010-11-11 15:30:00,40.6,40.6,40.5,40.51,41900.0,27.3424,27.3424,27.275,27.2818,41900.0
2010-11-11 15:35:00,40.51,40.56,40.5,40.56,38900.0,27.2818,27.3154,27.275,27.3154,38900.0
2010-11-11 15:40:00,40.56,40.57,40.51,40.56,45900.0,27.3154,27.3222,27.2818,27.3154,45900.0
2010-11-11 15:45:00,40.55,40.62,40.55,40.59,77000.0,27.3087,27.3559,27.3087,27.3356,77000.0
2010-11-11 15:50:00,40.59,40.61,40.59,40.61,40500.0,27.3356,27.3491,27.3356,27.3491,40500.0
2010-11-11 15:55:00,40.61,40.68,40.6,40.68,231000.0,27.3491,27.3963,27.3424,27.3963,231000.0
2010-11-12 09:30:00,40.17,40.37,40.04,40.29,51900.0,27.0528,27.1875,26.9652,27.1336,51900.0
2010-11-12 09:35:00,40.27,40.48,40.26,40.45,31900.0,27.1201,27.2616,27.1134,27.2414,31900.0
2010-11-12 09:40:00,40.45,40.56,40.42,40.49,49400.0,27.2414,27.3154,27.2212,27.2683,49400.0
2010-11-12 09:45:00,40.5,40.54,40.37,40.4,40200.0,27.275,27.302,27.1875,27.2077,40200.0
2010-11-12 09:50:00,40.41,40.63,40.39,40.63,29300.0,27.2144,27.3626,27.201,27.3626,29300.0
2010-11-12 09:55:00,40.61,40.74,40.54,40.59,48700.0,27.3491,27.4367,27.302,27.3356,48700.0
2010-11-12 10:00:00,40.59,40.6,40.49,40.51,29000.0,27.3356,27.3424,27.2683,27.2818,29000.0
2010-11-12 10:05:00,40.53,40.53,40.45,40.47,32700.0,27.2952,27.2952,27.2414,27.2548,32700.0
2010-11-12 10:10:00,40.47,40.53,40.45,40.48,40500.0,27.2548,27.2952,27.2414,27.2616,40500.0
2010-11-12 10:15:00,40.47,40.66,40.47,40.55,53300.0,27.2548,27.3828,27.2548,27.3087,53300.0
2010-11-12 10:20:00,40.54,40.62,40.48,40.56,51300.0,27.302,27.3559,27.2616,27.3154,51300.0
2010-11-12 10:25:00,40.56,40.58,40.44,40.52,109800.0,27.3154,27.3289,27.2346,27.2885,109800.0
2010-11-12 10:30:00,40.51,40.55,40.43,40.48,59900.0,27.2818,27.3087,27.2279,27.2616,59900.0
2010-11-12 10:35:00,40.48,40.48,40.32,40.37,89900.0,27.2616,27.2616,27.1538,27.1875,89900.0
2010-11-12 10:40:00,40.37,40.41,40.27,40.39,52400.0,27.1875,27.2144,27.1201,27.201,52400.0
2010-11-12 10:45:00,40.4,40.49,40.35,40.49,23300.0,27.2077,27.2683,27.174,27.2683,23300.0
2010-11-12 10:50:00,40.46,40.46,40.26,40.29,32700.0,27.2481,27.2481,27.1134,27.1336,32700.0
2010-11-12 10:55:00,40.27,40.29,40.13,40.13,47500.0,27.1201,27.1336,27.0259,27.0259,47500.0
2010-11-12 11:00:00,40.12,40.24,40.08,40.24,60100.0,27.0191,27.0999,26.9922,27.0999,60100.0
2010-11-12 11:05:00,40.24,40.25,40.1,40.15,36000.0,27.0999,27.1067,27.0057,27.0393,36000.0
2010-11-12 11:10:00,40.17,40.25,40.16,40.17,39400.0,27.0528,27.1067,27.0461,27.0528,39400.0
2010-11-12 11:15:00,40.16,40.16,40.11,40.13,46700.0,27.0461,27.0461,27.0124,27.0259,46700.0
2010-11-12 11:20:00,40.13,40.28,40.12,40.24,27200.0,27.0259,27.1269,27.0191,27.0999,27200.0
2010-11-12 11:25:00,40.25,40.41,40.24,40.37,50300.0,27.1067,27.2144,27.0999,27.1875,50300.0
2010-11-12 11:30:00,40.38,40.44,40.38,40.42,26100.0,27.1942,27.2346,27.1942,27.2212,26100.0
2010-11-12 11:35:00,40.42,40.42,40.31,40.31,15700.0,27.2212,27.2212,27.1471,27.1471,15700.0
2010-11-12 11:40:00,40.31,40.34,40.23,40.24,33300.0,27.1471,27.1673,27.0932,27.0999,33300.0
2010-11-12 11:45:00,40.24,40.24,40.13,40.14,40900.0,27.0999,27.0999,27.0259,27.0326,40900.0
2010-11-12 11:50:00,40.15,40.15,40.11,40.15,47200.0,27.0393,27.0393,27.0124,27.0393,47200.0
2010-11-12 11:55:00,40.15,40.2,40.12,40.17,28400.0,27.0393,27.073,27.0191,27.0528,28400.0
2010-11-12 12:00:00,40.15,40.18,40.11,40.16,21800.0,27.0393,27.0595,27.0124,27.0461,21800.0
2010-11-12 12:05:00,40.17,40.18,40.1,40.11,55600.0,27.0528,27.0595,27.0057,27.0124,55600.0
2010-11-12 12:10:00,40.12,40.16,40.11,40.11,53800.0,27.0191,27.0461,27.0124,27.0124,53800.0
2010-11-12 12:15:00,40.11,40.13,40.07,40.08,73300.0,27.0124,27.0259,26.9854,26.9922,73300.0
2010-11-12 12:20:00,40.08,40.09,39.98,39.99,63200.0,26.9922,26.9989,26.9248,26.9316,63200.0
2010-11-12 12:25:00,39.99,40.0,39.94,39.95,36800.0,26.9316,26.9383,26.8979,26.9046,36800.0
2010-11-12 12:30:00,39.95,39.99,39.87,39.9,85700.0,26.9046,26.9316,26.8508,26.871,85700.0
2010-11-12 12:35:00,39.9,40.02,39.88,40.02,52500.0,26.871,26.9518,26.8575,26.9518,52500.0
2010-11-12 12:40:00,40.01,40.05,39.94,40.02,63200.0,26.945,26.972,26.8979,26.9518,63200.0
2010-11-12 12:45:00,40.02,40.07,39.97,39.97,23400.0,26.9518,26.9854,26.9181,26.9181,23400.0
2010-11-12 12:50:00,39.97,39.97,39.85,39.86,59800.0,26.9181,26.9181,26.8373,26.844,59800.0
2010-11-12 12:55:00,39.87,39.94,39.87,39.93,42700.0,26.8508,26.8979,26.8508,26.8912,42700.0
2010-11-12 13:00:00,39.94,39.97,39.87,39.94,21400.0,26.8979,26.9181,26.8508,26.8979,21400.0
2010-11-12 13:05:00,39.95,39.99,39.87,39.92,23800.0,26.9046,26.9316,26.8508,26.8844,23800.0
2010-11-12 13:10:00,39.93,40.0,39.88,39.99,28100.0,26.8912,26.9383,26.8575,26.9316,28100.0
2010-11-12 13:15:00,40.0,40.02,39.93,39.94,18600.0,26.9383,26.9518,26.8912,26.8979,18600.0
2010-11-12 13:20:00,39.94,39.96,39.9,39.94,52900.0,26.8979,26.9114,26.871,26.8979,52900.0
2010-11-12 13:25:00,39.93,40.07,39.91,40.05,24900.0,26.8912,26.9854,26.8777,26.972,24900.0
2010-11-12 13:30:00,40.05,40.11,40.03,40.07,21500.0,26.972,27.0124,26.9585,26.9854,21500.0
2010-11-12 13:35:00,40.06,40.16,40.06,40.15,12200.0,26.9787,27.0461,26.9787,27.0393,12200.0
2010-11-12 13:40:00,40.16,40.21,40.13,40.13,32300.0,27.0461,27.0797,27.0259,27.0259,32300.0
2010-11-12 13:45:00,40.12,40.14,40.07,40.1,28400.0,27.0191,27.0326,26.9854,27.0057,28400.0
2010-11-12 13:50:00,40.1,40.11,40.02,40.02,19400.0,27.0057,27.0124,26.9518,26.9518,19400.0
2010-11-12 13:55:00,40.02,40.02,39.93,39.97,19600.0,26.9518,26.9518,26.8912,26.9181,19600.0
2010-11-12 14:00:00,39.97,39.99,39.93,39.98,12100.0,26.9181,26.9316,26.8912,26.9248,12100.0
2010-11-12 14:05:00,40.0,40.01,39.94,40.01,24600.0,26.9383,26.945,26.8979,26.945,24600.0
2010-11-12 14:10:00,40.01,40.01,39.97,40.0,18500.0,26.945,26.945,26.9181,26.9383,18500.0
2010-11-12 14:15:00,40.0,40.11,39.99,40.09,10200.0,26.9383,27.0124,26.9316,26.9989,10200.0
2010-11-12 14:20:00,40.07,40.15,40.07,40.13,25900.0,26.9854,27.0393,26.9854,27.0259,25900.0
2010-11-12 14:25:00,40.12,40.14,40.02,40.04,30800.0,27.0191,27.0326,26.9518,26.9652,30800.0
2010-11-12 14:30:00,40.03,40.09,39.99,40.09,21100.0,26.9585,26.9989,26.9316,26.9989,21100.0
2010-11-12 14:35:00,40.09,40.1,40.04,40.07,18600.0,26.9989,27.0057,26.9652,26.9854,18600.0
2010-11-12 14:40:00,40.07,40.08,40.03,40.04,13400.0,26.9854,26.9922,26.9585,26.9652,13400.0
2010-11-12 14:45:00,40.04,40.13,40.04,40.13,20000.0,26.9652,27.0259,26.9652,27.0259,20000.0
2010-11-12 14:50:00,40.13,40.23,40.13,40.22,22900.0,27.0259,27.0932,27.0259,27.0865,22900.0
2010-11-12 14:55:00,40.23,40.23,40.16,40.16,27900.0,27.0932,27.0932,27.0461,27.0461,27900.0
2010-11-12 15:00:00,40.16,40.22,40.13,40.21,19500.0,27.0461,27.0865,27.0259,27.0797,19500.0
2010-11-12 15:05:00,40.21,40.23,40.16,40.17,33200.0,27.0797,27.0932,27.0461,27.0528,33200.0
2010-11-12 15:10:00,40.17,40.18,40.13,40.13,10000.0,27.0528,27.0595,27.0259,27.0259,10000.0
2010-11-12 15:15:00,40.12,40.15,40.06,40.14,40800.0,27.0191,27.0393,26.9787,27.0326,40800.0
2010-11-12 15:20:00,40.15,40.17,40.06,40.1,50600.0,27.0393,27.0528,26.9787,27.0057,50600.0
2010-11-12 15:25:00,40.1,40.1,40.0,40.07,25900.0,27.0057,27.0057,26.9383,26.9854,25900.0
2010-11-12 15:30:00,40.08,40.1,40.05,40.08,43800.0,26.9922,27.0057,26.972,26.9922,43800.0
2010-11-12 15:35:00,40.08,40.11,40.0,40.03,57800.0,26.9922,27.0124,26.9383,26.9585,57800.0
2010-11-12 15:40:00,40.04,40.05,39.98,40.0,69500.0,26.9652,26.972,26.9248,26.9383,69500.0
2010-11-12 15:45:00,40.0,40.14,40.0,40.14,76600.0,26.9383,27.0326,26.9383,27.0326,76600.0
2010-11-12 15:50:00,40.14,40.14,40.01,40.03,84200.0,27.0326,27.0326,26.945,26.9585,84200.0
2010-11-12 15:55:00,40.03,40.13,40.02,40.07,132500.0,26.9585,27.0259,26.9518,26.9854,132500.0
2010-11-15 09:30:00,40.28,40.35,40.14,40.27,35900.0,27.1269,27.174,27.0326,27.1201,35900.0
2010-11-15 09:35:00,40.23,40.33,40.15,40.16,27400.0,27.0932,27.1605,27.0393,27.0461,27400.0
2010-11-15 09:40:00,40.16,40.27,40.07,40.15,52500.0,27.0461,27.1201,26.9854,27.0393,52500.0
2010-11-15 09:45:00,40.15,40.15,39.95,40.01,29700.0,27.0393,27.0393,26.9046,26.945,29700.0
2010-11-15 09:50:00,40.01,40.23,39.98,40.17,27200.0,26.945,27.0932,26.9248,27.0528,27200.0
2010-11-15 09:55:00,40.16,40.16,40.08,40.1,72200.0,27.0461,27.0461,26.9922,27.0057,72200.0
2010-11-15 10:00:00,40.09,40.15,40.02,40.03,32600.0,26.9989,27.0393,26.9518,26.9585,32600.0
2010-11-15 10:05:00,40.03,40.1,39.99,40.0,40000.0,26.9585,27.0057,26.9316,26.9383,40000.0
2010-11-15 10:10:00,40.01,40.12,39.99,40.11,23600.0,26.945,27.0191,26.9316,27.0124,23600.0
2010-11-15 10:15:00,40.11,40.11,40.02,40.05,32100.0,27.0124,27.0124,26.9518,26.972,32100.0
2010-11-15 10:20:00,40.05,40.1,40.02,40.09,43500.0,26.972,27.0057,26.9518,26.9989,43500.0
2010-11-15 10:25:00,40.08,40.11,39.99,40.02,17700.0,26.9922,27.0124,26.9316,26.9518,17700.0
2010-11-15 10:30:00,40.0,40.1,40.0,40.04,11700.0,26.9383,27.0057,26.9383,26.9652,11700.0
2010-11-15 10:35:00,40.03,40.14,40.0,40.13,15300.0,26.9585,27.0326,26.9383,27.0259,15300.0
2010-11-15 10:40:00,40.14,40.14,40.01,40.02,26200.0,27.0326,27.0326,26.945,26.9518,26200.0
2010-11-15 10:45:00,40.02,40.1,40.01,40.08,16100.0,26.9518,27.0057,26.945,26.9922,16100.0
2010-11-15 10:50:00,40.07,40.09,40.0,40.01,13700.0,26.9854,26.9989,26.9383,26.945,13700.0
2010-11-15 10:55:00,40.03,40.03,39.97,40.01,17700.0,26.9585,26.9585,26.9181,26.945,17700.0
2010-11-15 11:00:00,40.02,40.07,39.96,39.96,36500.0,26.9518,26.9854,26.9114,26.9114,36500.0
2010-11-15 11:05:00,39.96,39.98,39.9,39.97,53700.0,26.9114,26.9248,26.871,26.9181,53700.0
2010-11-15 11:10:00,39.97,40.06,39.97,39.98,43900.0,26.9181,26.9787,26.9181,26.9248,43900.0
2010-11-15 11:15:00,39.98,40.03,39.96,39.99,24000.0,26.9248,26.9585,26.9114,26.9316,24000.0
2010-11-15 11:20:00,40.0,40.01,39.92,39.93,17100.0,26.9383,26.945,26.8844,26.8912,17100.0
2010-11-15 11:25:00,39.93,40.0,39.93,39.98,13300.0,26.8912,26.9383,26.8912,26.9248,13300.0
2010-11-15 11:30:00,39.99,40.02,39.97,40.0,19400.0,26.9316,26.9518,26.9181,26.9383,19400.0
2010-11-15 11:35:00,40.0,40.05,40.0,40.03,18000.0,26.9383,26.972,26.9383,26.9585,18000.0
2010-11-15 11:40:00,40.04,40.11,40.04,40.07,22300.0,26.9652,27.0124,26.9652,26.9854,22300.0
2010-11-15 11:45:00,40.06,40.08,40.04,40.04,30100.0,26.9787,26.9922,26.9652,26.9652,30100.0
2010-11-15 11:50:00,40.05,40.06,40.03,40.04,18400.0,26.972,26.9787,26.9585,26.9652,18400.0
2010-11-15 11:55:00,40.04,40.07,40.03,40.04,12000.0,26.9652,26.9854,26.9585,26.9652,12000.0
2010-11-15 12:00:00,40.04,40.06,39.99,39.99,27700.0,26.9652,26.9787,26.9316,26.9316,27700.0
2010-11-15 12:05:00,40.0,40.05,40.0,40.01,31900.0,26.9383,26.972,26.9383,26.945,31900.0
2010-11-15 12:10:00,40.01,40.04,39.99,40.0,24500.0,26.945,26.9652,26.9316,26.9383,24500.0
2010-11-15 12:15:00,40.0,40.0,39.96,39.99,11500.0,26.9383,26.9383,26.9114,26.9316,11500.0
2010-11-15 12:20:00,39.99,40.0,39.9,39.96,13300.0,26.9316,26.9383,26.871,26.9114,13300.0
2010-11-15 12:25:00,39.97,40.01,39.95,39.96,17600.0,26.9181,26.945,26.9046,26.9114,17600.0
2010-11-15 12:30:00,39.96,39.98,39.96,39.98,8900.0,26.9114,26.9248,26.9114,26.9248,8900.0
2010-11-15 12:35:00,39.99,40.0,39.97,39.99,25800.0,26.9316,26.9383,26.9181,26.9316,25800.0
2010-11-15 12:40:00,39.99,40.0,39.97,39.97,21100.0,26.9316,26.9383,26.9181,26.9181,21100.0
2010-11-15 12:45:00,39.96,40.0,39.96,39.97,8500.0,26.9114,26.9383,26.9114,26.9181,8500.0
2010-11-15 12:50:00,39.97,40.0,39.97,40.0,8500.0,26.9181,26.9383,26.9181,26.9383,8500.0
2010-11-15 12:55:00,40.0,40.0,39.96,39.97,19700.0,26.9383,26.9383,26.9114,26.9181,19700.0
2010-11-15 13:00:00,39.97,39.97,39.89,39.9,18800.0,26.9181,26.9181,26.8642,26.871,18800.0
2010-11-15 13:05:00,39.9,39.95,39.9,39.95,33700.0,26.871,26.9046,26.871,26.9046,33700.0
2010-11-15 13:10:00,39.95,40.0,39.94,39.99,43900.0,26.9046,26.9383,26.8979,26.9316,43900.0
2010-11-15 13:15:00,39.99,40.01,39.98,40.0,19900.0,26.9316,26.945,26.9248,26.9383,19900.0
2010-11-15 13:20:00,39.99,40.0,39.98,39.99,10900.0,26.9316,26.9383,26.9248,26.9316,10900.0
2010-11-15 13:25:00,40.0,40.0,39.97,39.97,8500.0,26.9383,26.9383,26.9181,26.9181,8500.0
2010-11-15 13:30:00,39.98,40.0,39.97,39.99,10700.0,26.9248,26.9383,26.9181,26.9316,10700.0
2010-11-15 13:35:00,39.99,40.01,39.98,39.98,21100.0,26.9316,26.945,26.9248,26.9248,21100.0
2010-11-15 13:40:00,39.98,39.99,39.96,39.99,14300.0,26.9248,26.9316,26.9114,26.9316,14300.0
2010-11-15 13:45:00,39.99,40.0,39.94,39.98,18400.0,26.9316,26.9383,26.8979,26.9248,18400.0
2010-11-15 13:50:00,39.98,39.99,39.94,39.97,10900.0,26.9248,26.9316,26.8979,26.9181,10900.0
2010-11-15 13:55:00,39.97,39.98,39.91,39.91,7500.0,26.9181,26.9248,26.8777,26.8777,7500.0
2010-11-15 14:00:00,39.91,39.94,39.89,39.91,38800.0,26.8777,26.8979,26.8642,26.8777,38800.0
2010-11-15 14:05:00,39.91,39.92,39.87,39.87,19000.0,26.8777,26.8844,26.8508,26.8508,19000.0
2010-11-15 14:10:00,39.87,39.88,39.85,39.88,21500.0,26.8508,26.8575,26.8373,26.8575,21500.0
2010-11-15 14:15:00,39.87,39.9,39.84,39.86,37500.0,26.8508,26.871,26.8306,26.844,37500.0
2010-11-15 14:20:00,39.86,39.87,39.82,39.82,27600.0,26.844,26.8508,26.8171,26.8171,27600.0
2010-11-15 14:25:00,39.83,39.83,39.8,39.81,14800.0,26.8238,26.8238,26.8036,26.8103,14800.0
2010-11-15 14:30:00,39.81,39.81,39.75,39.77,28900.0,26.8103,26.8103,26.7699,26.7834,28900.0
2010-11-15 14:35:00,39.78,39.78,39.75,39.77,21500.0,26.7901,26.7901,26.7699,26.7834,21500.0
2010-11-15 14:40:00,39.77,39.79,39.76,39.78,21300.0,26.7834,26.7969,26.7767,26.7901,21300.0
2010-11-15 14:45:00,39.79,39.82,39.76,39.78,15800.0,26.7969,26.8171,26.7767,26.7901,15800.0
2010-11-15 14:50:00,39.77,39.84,39.77,39.81,17900.0,26.7834,26.8306,26.7834,26.8103,17900.0
2010-11-15 14:55:00,39.82,39.82,39.76,39.76,22800.0,26.8171,26.8171,26.7767,26.7767,22800.0
2010-11-15 15:00:00,39.77,39.8,39.76,39.76,23400.0,26.7834,26.8036,26.7767,26.7767,23400.0
2010-11-15 15:05:00,39.77,39.77,39.73,39.75,34100.0,26.7834,26.7834,26.7565,26.7699,34100.0
2010-11-15 15:10:00,39.74,39.76,39.7,39.71,34600.0,26.7632,26.7767,26.7363,26.743,34600.0
2010-11-15 15:15:00,39.71,39.71,39.57,39.61,78300.0,26.743,26.743,26.6487,26.6757,78300.0
2010-11-15 15:20:00,39.62,39.63,39.53,39.53,64300.0,26.6824,26.6891,26.6218,26.6218,64300.0
2010-11-15 15:25:00,39.54,39.57,39.51,39.57,67900.0,26.6285,26.6487,26.6083,26.6487,67900.0
2010-11-15 15:30:00,39.57,39.58,39.49,39.51,88300.0,26.6487,26.6555,26.5948,26.6083,88300.0
2010-11-15 15:35:00,39.52,39.52,39.47,39.5,68500.0,26.615,26.615,26.5814,26.6016,68500.0
2010-11-15 15:40:00,39.51,39.51,39.47,39.47,80600.0,26.6083,26.6083,26.5814,26.5814,80600.0
2010-11-15 15:45:00,39.48,39.49,39.44,39.44,132200.0,26.5881,26.5948,26.5612,26.5612,132200.0
2010-11-15 15:50:00,39.44,39.45,39.35,39.36,152100.0,26.5612,26.5679,26.5006,26.5073,152100.0
2010-11-15 15:55:00,39.36,39.44,39.35,39.39,382200.0,26.5073,26.5612,26.5006,26.5275,382200.0
2010-11-16 09:30:00,39.05,39.09,38.62,38.65,114600.0,26.2985,26.3255,26.0089,26.0291,114600.0
2010-11-16 09:35:00,38.62,38.87,38.62,38.77,59800.0,26.0089,26.1773,26.0089,26.11,59800.0
2010-11-16 09:40:00,38.78,38.81,38.65,38.71,105200.0,26.1167,26.1369,26.0291,26.0695,105200.0
2010-11-16 09:45:00,38.71,38.72,38.42,38.47,99000.0,26.0695,26.0763,25.8742,25.9079,99000.0
2010-11-16 09:50:00,38.46,38.48,38.37,38.39,97100.0,25.9012,25.9147,25.8406,25.854,97100.0
2010-11-16 09:55:00,38.4,38.58,38.4,38.58,48700.0,25.8608,25.982,25.8608,25.982,48700.0
2010-11-16 10:00:00,38.56,38.59,38.39,38.41,69500.0,25.9685,25.9887,25.854,25.8675,69500.0
2010-11-16 10:05:00,38.41,38.48,38.39,38.48,61700.0,25.8675,25.9147,25.854,25.9147,61700.0
2010-11-16 10:10:00,38.48,38.57,38.47,38.51,54200.0,25.9147,25.9753,25.9079,25.9349,54200.0
2010-11-16 10:15:00,38.5,38.55,38.47,38.49,84100.0,25.9281,25.9618,25.9079,25.9214,84100.0
2010-11-16 10:20:00,38.49,38.51,38.44,38.46,44300.0,25.9214,25.9349,25.8877,25.9012,44300.0
2010-11-16 10:25:00,38.47,38.51,38.44,38.5,48200.0,25.9079,25.9349,25.8877,25.9281,48200.0
2010-11-16 10:30:00,38.49,38.5,38.41,38.43,66400.0,25.9214,25.9281,25.8675,25.881,66400.0
2010-11-16 10:35:00,38.45,38.49,38.39,38.39,53300.0,25.8944,25.9214,25.854,25.854,53300.0
2010-11-16 10:40:00,38.4,38.41,38.34,38.39,60300.0,25.8608,25.8675,25.8204,25.854,60300.0
2010-11-16 10:45:00,38.4,38.4,38.32,38.4,62000.0,25.8608,25.8608,25.8069,25.8608,62000.0
2010-11-16 10:50:00,38.4,38.4,38.32,38.32,50700.0,25.8608,25.8608,25.8069,25.8069,50700.0
2010-11-16 10:55:00,38.33,38.37,38.31,38.35,53700.0,25.8136,25.8406,25.8002,25.8271,53700.0
2010-11-16 11:00:00,38.35,38.37,38.27,38.27,63500.0,25.8271,25.8406,25.7732,25.7732,63500.0
2010-11-16 11:05:00,38.28,38.28,38.14,38.14,102400.0,25.78,25.78,25.6857,25.6857,102400.0
2010-11-16 11:10:00,38.15,38.18,38.12,38.14,81300.0,25.6924,25.7126,25.6722,25.6857,81300.0
2010-11-16 11:15:00,38.15,38.18,38.12,38.15,125900.0,25.6924,25.7126,25.6722,25.6924,125900.0
2010-11-16 11:20:00,38.14,38.17,38.13,38.14,63500.0,25.6857,25.7059,25.6789,25.6857,63500.0
2010-11-16 11:25:00,38.14,38.18,38.13,38.15,84500.0,25.6857,25.7126,25.6789,25.6924,84500.0
2010-11-16 11:30:00,38.15,38.22,38.14,38.16,56200.0,25.6924,25.7396,25.6857,25.6991,56200.0
2010-11-16 11:35:00,38.17,38.21,38.15,38.2,42000.0,25.7059,25.7328,25.6924,25.7261,42000.0
2010-11-16 11:40:00,38.2,38.2,38.06,38.06,51200.0,25.7261,25.7261,25.6318,25.6318,51200.0
2010-11-16 11:45:00,38.06,38.09,38.04,38.08,34300.0,25.6318,25.652,25.6183,25.6453,34300.0
2010-11-16 11:50:00,38.08,38.21,38.08,38.21,49600.0,25.6453,25.7328,25.6453,25.7328,49600.0
2010-11-16 11:55:00,38.21,38.26,38.13,38.25,63800.0,25.7328,25.7665,25.6789,25.7598,63800.0
2010-11-16 12:00:00,38.25,38.34,38.25,38.27,78700.0,25.7598,25.8204,25.7598,25.7732,78700.0
2010-11-16 12:05:00,38.28,38.3,38.2,38.2,63500.0,25.78,25.7934,25.7261,25.7261,63500.0
2010-11-16 12:10:00,38.21,38.21,38.08,38.14,53800.0,25.7328,25.7328,25.6453,25.6857,53800.0
2010-11-16 12:15:00,38.14,38.19,38.11,38.11,47300.0,25.6857,25.7193,25.6655,25.6655,47300.0
2010-11-16 12:20:00,38.12,38.17,38.09,38.1,36100.0,25.6722,25.7059,25.652,25.6587,36100.0
2010-11-16 12:25:00,38.1,38.22,38.1,38.18,33300.0,25.6587,25.7396,25.6587,25.7126,33300.0
2010-11-16 12:30:00,38.18,38.19,38.11,38.19,30500.0,25.7126,25.7193,25.6655,25.7193,30500.0
2010-11-16 12:35:00,38.2,38.21,38.13,38.13,32300.0,25.7261,25.7328,25.6789,25.6789,32300.0
2010-11-16 12:40:00,38.13,38.14,38.03,38.05,57900.0,25.6789,25.6857,25.6116,25.6251,57900.0
2010-11-16 12:45:00,38.05,38.06,38.02,38.03,26800.0,25.6251,25.6318,25.6049,25.6116,26800.0
2010-11-16 12:50:00,38.04,38.06,38.0,38.04,68100.0,25.6183,25.6318,25.5914,25.6183,68100.0
2010-11-16 12:55:00,38.05,38.18,38.03,38.17,36900.0,25.6251,25.7126,25.6116,25.7059,36900.0
2010-11-16 13:00:00,38.16,38.16,38.09,38.11,33400.0,25.6991,25.6991,25.652,25.6655,33400.0
2010-11-16 13:05:00,38.11,38.12,38.01,38.03,55500.0,25.6655,25.6722,25.5981,25.6116,55500.0
2010-11-16 13:10:00,38.04,38.1,38.03,38.04,27200.0,25.6183,25.6587,25.6116,25.6183,27200.0
2010-11-16 13:15:00,38.05,38.06,38.03,38.05,34300.0,25.6251,25.6318,25.6116,25.6251,34300.0
2010-11-16 13:20:00,38.06,38.16,38.03,38.15,47600.0,25.6318,25.6991,25.6116,25.6924,47600.0
2010-11-16 13:25:00,38.16,38.23,38.15,38.2,42500.0,25.6991,25.7463,25.6924,25.7261,42500.0
2010-11-16 13:30:00,38.2,38.2,38.12,38.17,58000.0,25.7261,25.7261,25.6722,25.7059,58000.0
2010-11-16 13:35:00,38.18,38.29,38.18,38.29,44300.0,25.7126,25.7867,25.7126,25.7867,44300.0
2010-11-16 13:40:00,38.3,38.31,38.2,38.22,43400.0,25.7934,25.8002,25.7261,25.7396,43400.0
2010-11-16 13:45:00,38.22,38.22,38.17,38.2,91600.0,25.7396,25.7396,25.7059,25.7261,91600.0
2010-11-16 13:50:00,38.21,38.31,38.21,38.29,49700.0,25.7328,25.8002,25.7328,25.7867,49700.0
2010-11-16 13:55:00,38.3,38.32,38.25,38.27,63500.0,25.7934,25.8069,25.7598,25.7732,63500.0
2010-11-16 14:00:00,38.28,38.29,38.14,38.16,98700.0,25.78,25.7867,25.6857,25.6991,98700.0
2010-11-16 14:05:00,38.16,38.21,38.15,38.2,31300.0,25.6991,25.7328,25.6924,25.7261,31300.0
2010-11-16 14:10:00,38.2,38.22,38.16,38.18,35800.0,25.7261,25.7396,25.6991,25.7126,35800.0
2010-11-16 14:15:00,38.19,38.19,38.12,38.14,18700.0,25.7193,25.7193,25.6722,25.6857,18700.0
2010-11-16 14:20:00,38.14,38.2,38.12,38.12,63000.0,25.6857,25.7261,25.6722,25.6722,63000.0
2010-11-16 14:25:00,38.11,38.12,38.08,38.1,63100.0,25.6655,25.6722,25.6453,25.6587,63100.0
2010-11-16 14:30:00,38.09,38.12,38.06,38.07,44100.0,25.652,25.6722,25.6318,25.6385,44100.0
2010-11-16 14:35:00,38.07,38.08,38.0,38.01,35700.0,25.6385,25.6453,25.5914,25.5981,35700.0
2010-11-16 14:40:00,38.02,38.04,38.0,38.03,45900.0,25.6049,25.6183,25.5914,25.6116,45900.0
2010-11-16 14:45:00,38.03,38.06,38.02,38.05,32400.0,25.6116,25.6318,25.6049,25.6251,32400.0
2010-11-16 14:50:00,38.06,38.07,38.02,38.05,53700.0,25.6318,25.6385,25.6049,25.6251,53700.0
2010-11-16 14:55:00,38.04,38.07,38.02,38.04,85300.0,25.6183,25.6385,25.6049,25.6183,85300.0
2010-11-16 15:00:00,38.05,38.13,38.05,38.1,33800.0,25.6251,25.6789,25.6251,25.6587,33800.0
2010-11-16 15:05:00,38.1,38.11,38.07,38.07,48500.0,25.6587,25.6655,25.6385,25.6385,48500.0
2010-11-16 15:10:00,38.08,38.08,38.0,38.02,77100.0,25.6453,25.6453,25.5914,25.6049,77100.0
2010-11-16 15:15:00,38.02,38.02,37.9,37.94,161400.0,25.6049,25.6049,25.524,25.551,161400.0
2010-11-16 15:20:00,37.94,37.98,37.91,37.98,84400.0,25.551,25.5779,25.5308,25.5779,84400.0
2010-11-16 15:25:00,37.97,38.0,37.96,37.96,62900.0,25.5712,25.5914,25.5645,25.5645,62900.0
2010-11-16 15:30:00,37.97,37.98,37.94,37.97,73200.0,25.5712,25.5779,25.551,25.5712,73200.0
2010-11-16 15:35:00,37.96,38.0,37.94,37.98,118600.0,25.5645,25.5914,25.551,25.5779,118600.0
2010-11-16 15:40:00,37.98,38.0,37.98,37.99,132200.0,25.5779,25.5914,25.5779,25.5847,132200.0
2010-11-16 15:45:00,37.99,38.0,37.95,37.96,206800.0,25.5847,25.5914,25.5577,25.5645,206800.0
2010-11-16 15:50:00,37.95,37.96,37.89,37.9,359200.0,25.5577,25.5645,25.5173,25.524,359200.0
2010-11-16 15:55:00,37.91,38.0,37.9,37.96,613600.0,25.5308,25.5914,25.524,25.5645,613600.0
2010-11-17 09:30:00,37.93,38.03,37.87,37.94,110700.0,25.5442,25.6116,25.5038,25.551,110700.0
2010-11-17 09:35:00,37.93,38.16,37.93,38.01,93400.0,25.5442,25.6991,25.5442,25.5981,93400.0
2010-11-17 09:40:00,38.01,38.12,37.86,38.05,134400.0,25.5981,25.6722,25.4971,25.6251,134400.0
2010-11-17 09:45:00,38.05,38.15,37.97,38.11,66600.0,25.6251,25.6924,25.5712,25.6655,66600.0
2010-11-17 09:50:00,38.07,38.24,38.0,38.23,136300.0,25.6385,25.753,25.5914,25.7463,136300.0
2010-11-17 09:55:00,38.23,38.24,38.08,38.11,122900.0,25.7463,25.753,25.6453,25.6655,122900.0
2010-11-17 10:00:00,38.12,38.23,38.11,38.2,151600.0,25.6722,25.7463,25.6655,25.7261,151600.0
2010-11-17 10:05:00,38.19,38.32,38.19,38.32,198800.0,25.7193,25.8069,25.7193,25.8069,198800.0
2010-11-17 10:10:00,38.31,38.45,38.28,38.45,123200.0,25.8002,25.8944,25.78,25.8944,123200.0
2010-11-17 10:15:00,38.44,38.47,38.37,38.41,102200.0,25.8877,25.9079,25.8406,25.8675,102200.0
2010-11-17 10:20:00,38.42,38.47,38.36,38.37,45500.0,25.8742,25.9079,25.8338,25.8406,45500.0
2010-11-17 10:25:00,38.37,38.42,38.27,38.42,80100.0,25.8406,25.8742,25.7732,25.8742,80100.0
2010-11-17 10:30:00,38.42,38.52,38.36,38.52,71700.0,25.8742,25.9416,25.8338,25.9416,71700.0
2010-11-17 10:35:00,38.52,38.55,38.41,38.41,75100.0,25.9416,25.9618,25.8675,25.8675,75100.0
2010-11-17 10:40:00,38.42,38.47,38.4,38.4,84100.0,25.8742,25.9079,25.8608,25.8608,84100.0
2010-11-17 10:45:00,38.42,38.42,38.28,38.31,84600.0,25.8742,25.8742,25.78,25.8002,84600.0
2010-11-17 10:50:00,38.31,38.37,38.28,38.28,92900.0,25.8002,25.8406,25.78,25.78,92900.0
2010-11-17 10:55:00,38.29,38.29,38.18,38.24,50100.0,25.7867,25.7867,25.7126,25.753,50100.0
2010-11-17 11:00:00,38.24,38.28,38.16,38.21,57500.0,25.753,25.78,25.6991,25.7328,57500.0
2010-11-17 11:05:00,38.21,38.21,38.09,38.16,37600.0,25.7328,25.7328,25.652,25.6991,37600.0
2010-11-17 11:10:00,38.17,38.22,38.15,38.22,47800.0,25.7059,25.7396,25.6924,25.7396,47800.0
2010-11-17 11:15:00,38.22,38.26,38.19,38.2,42500.0,25.7396,25.7665,25.7193,25.7261,42500.0
2010-11-17 11:20:00,38.21,38.21,38.13,38.15,33500.0,25.7328,25.7328,25.6789,25.6924,33500.0
2010-11-17 11:25:00,38.14,38.2,38.14,38.15,42700.0,25.6857,25.7261,25.6857,25.6924,42700.0
2010-11-17 11:30:00,38.15,38.16,38.09,38.11,48100.0,25.6924,25.6991,25.652,25.6655,48100.0
2010-11-17 11:35:00,38.11,38.12,38.03,38.08,28800.0,25.6655,25.6722,25.6116,25.6453,28800.0
2010-11-17 11:40:00,38.08,38.14,38.06,38.1,34900.0,25.6453,25.6857,25.6318,25.6587,34900.0
2010-11-17 11:45:00,38.11,38.13,38.03,38.06,31700.0,25.6655,25.6789,25.6116,25.6318,31700.0
2010-11-17 11:50:00,38.08,38.15,38.08,38.13,30600.0,25.6453,25.6924,25.6453,25.6789,30600.0
2010-11-17 11:55:00,38.13,38.16,38.11,38.13,41700.0,25.6789,25.6991,25.6655,25.6789,41700.0
2010-11-17 12:00:00,38.13,38.15,38.11,38.13,48900.0,25.6789,25.6924,25.6655,25.6789,48900.0
2010-11-17 12:05:00,38.13,38.13,38.08,38.09,40600.0,25.6789,25.6789,25.6453,25.652,40600.0
2010-11-17 12:10:00,38.09,38.15,38.09,38.13,25900.0,25.652,25.6924,25.652,25.6789,25900.0
2010-11-17 12:15:00,38.13,38.13,38.09,38.11,27300.0,25.6789,25.6789,25.652,25.6655,27300.0
2010-11-17 12:20:00,38.1,38.13,38.09,38.12,30100.0,25.6587,25.6789,25.652,25.6722,30100.0
2010-11-17 12:25:00,38.11,38.11,38.06,38.09,25000.0,25.6655,25.6655,25.6318,25.652,25000.0
2010-11-17 12:30:00,38.09,38.09,38.01,38.02,32900.0,25.652,25.652,25.5981,25.6049,32900.0
2010-11-17 12:35:00,38.01,38.04,37.97,37.98,36500.0,25.5981,25.6183,25.5712,25.5779,36500.0
2010-11-17 12:40:00,37.98,38.03,37.96,38.03,27200.0,25.5779,25.6116,25.5645,25.6116,27200.0
2010-11-17 12:45:00,38.03,38.03,37.98,37.99,14700.0,25.6116,25.6116,25.5779,25.5847,14700.0
2010-11-17 12:50:00,37.99,38.03,37.99,38.0,31600.0,25.5847,25.6116,25.5847,25.5914,31600.0
2010-11-17 12:55:00,37.99,37.99,37.95,37.96,21700.0,25.5847,25.5847,25.5577,25.5645,21700.0
2010-11-17 13:00:00,37.95,37.96,37.92,37.93,46600.0,25.5577,25.5645,25.5375,25.5442,46600.0
2010-11-17 13:05:00,37.93,37.96,37.92,37.94,24500.0,25.5442,25.5645,25.5375,25.551,24500.0
2010-11-17 13:10:00,37.94,38.0,37.91,37.92,41000.0,25.551,25.5914,25.5308,25.5375,41000.0
2010-11-17 13:15:00,37.91,37.98,37.9,37.98,27200.0,25.5308,25.5779,25.524,25.5779,27200.0
2010-11-17 13:20:00,37.97,38.04,37.97,38.0,31400.0,25.5712,25.6183,25.5712,25.5914,31400.0
2010-11-17 13:25:00,38.01,38.01,37.96,37.97,18900.0,25.5981,25.5981,25.5645,25.5712,18900.0
2010-11-17 13:30:00,37.97,38.0,37.97,38.0,10600.0,25.5712,25.5914,25.5712,25.5914,10600.0
2010-11-17 13:35:00,38.0,38.01,37.95,37.95,27600.0,25.5914,25.5981,25.5577,25.5577,27600.0
2010-11-17 13:40:00,37.95,37.95,37.9,37.93,38800.0,25.5577,25.5577,25.524,25.5442,38800.0
2010-11-17 13:45:00,37.92,37.96,37.87,37.89,50400.0,25.5375,25.5645,25.5038,25.5173,50400.0
2010-11-17 13:50:00,37.89,37.93,37.86,37.86,30400.0,25.5173,25.5442,25.4971,25.4971,30400.0
2010-11-17 13:55:00,37.86,37.92,37.86,37.9,19200.0,25.4971,25.5375,25.4971,25.524,19200.0
2010-11-17 14:00:00,37.91,37.97,37.91,37.97,17500.0,25.5308,25.5712,25.5308,25.5712,17500.0
2010-11-17 14:05:00,37.97,37.99,37.94,37.97,34000.0,25.5712,25.5847,25.551,25.5712,34000.0
2010-11-17 14:10:00,37.97,37.98,37.92,37.95,26000.0,25.5712,25.5779,25.5375,25.5577,26000.0
2010-11-17 14:15:00,37.94,37.99,37.92,37.95,30200.0,25.551,25.5847,25.5375,25.5577,30200.0
2010-11-17 14:20:00,37.95,37.97,37.92,37.95,29400.0,25.5577,25.5712,25.5375,25.5577,29400.0
2010-11-17 14:25:00,37.95,37.97,37.93,37.95,27100.0,25.5577,25.5712,25.5442,25.5577,27100.0
2010-11-17 14:30:00,37.94,37.97,37.94,37.97,25900.0,25.551,25.5712,25.551,25.5712,25900.0
2010-11-17 14:35:00,37.97,37.98,37.95,37.95,37400.0,25.5712,25.5779,25.5577,25.5577,37400.0
2010-11-17 14:40:00,37.96,37.97,37.93,37.93,18000.0,25.5645,25.5712,25.5442,25.5442,18000.0
2010-11-17 14:45:00,37.93,37.95,37.91,37.92,18700.0,25.5442,25.5577,25.5308,25.5375,18700.0
2010-11-17 14:50:00,37.92,37.92,37.86,37.87,37900.0,25.5375,25.5375,25.4971,25.5038,37900.0
2010-11-17 14:55:00,37.87,37.91,37.85,37.89,37100.0,25.5038,25.5308,25.4904,25.5173,37100.0
2010-11-17 15:00:00,37.89,37.92,37.88,37.9,56000.0,25.5173,25.5375,25.5106,25.524,56000.0
2010-11-17 15:05:00,37.91,37.92,37.85,37.86,36700.0,25.5308,25.5375,25.4904,25.4971,36700.0
2010-11-17 15:10:00,37.86,37.89,37.85,37.85,33100.0,25.4971,25.5173,25.4904,25.4904,33100.0
2010-11-17 15:15:00,37.86,37.88,37.84,37.85,65200.0,25.4971,25.5106,25.4836,25.4904,65200.0
2010-11-17 15:20:00,37.86,37.89,37.76,37.78,120900.0,25.4971,25.5173,25.4298,25.4432,120900.0
2010-11-17 15:25:00,37.78,37.79,37.7,37.72,123300.0,25.4432,25.45,25.3894,25.4028,123300.0
2010-11-17 15:30:00,37.72,37.76,37.71,37.74,101800.0,25.4028,25.4298,25.3961,25.4163,101800.0
2010-11-17 15:35:00,37.75,37.77,37.71,37.73,79700.0,25.423,25.4365,25.3961,25.4096,79700.0
2010-11-17 15:40:00,37.73,37.74,37.7,37.7,84500.0,25.4096,25.4163,25.3894,25.3894,84500.0
2010-11-17 15:45:00,37.71,37.73,37.68,37.72,198700.0,25.3961,25.4096,25.3759,25.4028,198700.0
2010-11-17 15:50:00,37.71,37.72,37.66,37.67,160100.0,25.3961,25.4028,25.3624,25.3692,160100.0
2010-11-17 15:55:00,37.67,37.67,37.62,37.65,335400.0,25.3692,25.3692,25.3355,25.3557,335400.0
2010-11-18 09:30:00,38.14,38.18,37.82,38.03,165000.0,25.6857,25.7126,25.4702,25.6116,165000.0
2010-11-18 09:35:00,38.03,38.06,37.96,38.01,55000.0,25.6116,25.6318,25.5645,25.5981,55000.0
2010-11-18 09:40:00,38.0,38.04,37.98,38.03,70700.0,25.5914,25.6183,25.5779,25.6116,70700.0
2010-11-18 09:45:00,38.03,38.11,37.98,38.1,75000.0,25.6116,25.6655,25.5779,25.6587,75000.0
2010-11-18 09:50:00,38.1,38.2,38.09,38.13,64300.0,25.6587,25.7261,25.652,25.6789,64300.0
2010-11-18 09:55:00,38.13,38.18,38.1,38.1,44600.0,25.6789,25.7126,25.6587,25.6587,44600.0
2010-11-18 10:00:00,38.1,38.33,38.1,38.31,146300.0,25.6587,25.8136,25.6587,25.8002,146300.0
2010-11-18 10:05:00,38.3,38.44,38.29,38.35,65300.0,25.7934,25.8877,25.7867,25.8271,65300.0
2010-11-18 10:10:00,38.35,38.47,38.34,38.42,60100.0,25.8271,25.9079,25.8204,25.8742,60100.0
2010-11-18 10:15:00,38.41,38.41,38.34,38.39,67100.0,25.8675,25.8675,25.8204,25.854,67100.0
2010-11-18 10:20:00,38.39,38.41,38.32,38.33,43600.0,25.854,25.8675,25.8069,25.8136,43600.0
2010-11-18 10:25:00,38.33,38.45,38.33,38.4,48900.0,25.8136,25.8944,25.8136,25.8608,48900.0
2010-11-18 10:30:00,38.41,38.45,38.34,38.4,55600.0,25.8675,25.8944,25.8204,25.8608,55600.0
2010-11-18 10:35:00,38.41,38.45,38.38,38.45,39900.0,25.8675,25.8944,25.8473,25.8944,39900.0
2010-11-18 10:40:00,38.45,38.46,38.36,38.4,49800.0,25.8944,25.9012,25.8338,25.8608,49800.0
2010-11-18 10:45:00,38.39,38.41,38.31,38.4,43500.0,25.854,25.8675,25.8002,25.8608,43500.0
2010-11-18 10:50:00,38.4,38.46,38.39,38.42,37900.0,25.8608,25.9012,25.854,25.8742,37900.0
2010-11-18 10:55:00,38.41,38.43,38.37,38.37,31400.0,25.8675,25.881,25.8406,25.8406,31400.0
2010-11-18 11:00:00,38.37,38.39,38.32,38.39,62100.0,25.8406,25.854,25.8069,25.854,62100.0
2010-11-18 11:05:00,38.39,38.4,38.33,38.34,24400.0,25.854,25.8608,25.8136,25.8204,24400.0
2010-11-18 11:10:00,38.34,38.36,38.29,38.33,31400.0,25.8204,25.8338,25.7867,25.8136,31400.0
2010-11-18 11:15:00,38.33,38.33,38.29,38.32,26100.0,25.8136,25.8136,25.7867,25.8069,26100.0
2010-11-18 11:20:00,38.33,38.34,38.31,38.31,31600.0,25.8136,25.8204,25.8002,25.8002,31600.0
2010-11-18 11:25:00,38.32,38.32,38.29,38.3,9900.0,25.8069,25.8069,25.7867,25.7934,9900.0
2010-11-18 11:30:00,38.3,38.33,38.27,38.33,29100.0,25.7934,25.8136,25.7732,25.8136,29100.0
2010-11-18 11:35:00,38.32,38.33,38.3,38.3,18600.0,25.8069,25.8136,25.7934,25.7934,18600.0
2010-11-18 11:40:00,38.3,38.31,38.26,38.26,20300.0,25.7934,25.8002,25.7665,25.7665,20300.0
2010-11-18 11:45:00,38.26,38.26,38.17,38.17,32600.0,25.7665,25.7665,25.7059,25.7059,32600.0
2010-11-18 11:50:00,38.18,38.2,38.15,38.19,33700.0,25.7126,25.7261,25.6924,25.7193,33700.0
2010-11-18 11:55:00,38.19,38.24,38.18,38.22,23900.0,25.7193,25.753,25.7126,25.7396,23900.0
2010-11-18 12:00:00,38.22,38.3,38.22,38.29,18300.0,25.7396,25.7934,25.7396,25.7867,18300.0
2010-11-18 12:05:00,38.3,38.33,38.3,38.31,16300.0,25.7934,25.8136,25.7934,25.8002,16300.0
2010-11-18 12:10:00,38.32,38.32,38.29,38.29,10400.0,25.8069,25.8069,25.7867,25.7867,10400.0
2010-11-18 12:15:00,38.28,38.3,38.25,38.26,22700.0,25.78,25.7934,25.7598,25.7665,22700.0
2010-11-18 12:20:00,38.26,38.29,38.26,38.27,9500.0,25.7665,25.7867,25.7665,25.7732,9500.0
2010-11-18 12:25:00,38.27,38.28,38.27,38.28,5000.0,25.7732,25.78,25.7732,25.78,5000.0
2010-11-18 12:30:00,38.28,38.28,38.21,38.23,25400.0,25.78,25.78,25.7328,25.7463,25400.0
2010-11-18 12:35:00,38.22,38.28,38.22,38.28,23900.0,25.7396,25.78,25.7396,25.78,23900.0
2010-11-18 12:40:00,38.28,38.28,38.27,38.28,15400.0,25.78,25.78,25.7732,25.78,15400.0
2010-11-18 12:45:00,38.28,38.29,38.27,38.29,15200.0,25.78,25.7867,25.7732,25.7867,15200.0
2010-11-18 12:50:00,38.29,38.3,38.25,38.27,19900.0,25.7867,25.7934,25.7598,25.7732,19900.0
2010-11-18 12:55:00,38.28,38.31,38.27,38.28,10600.0,25.78,25.8002,25.7732,25.78,10600.0
2010-11-18 13:00:00,38.28,38.29,38.28,38.29,6100.0,25.78,25.7867,25.78,25.7867,6100.0
2010-11-18 13:05:00,38.28,38.29,38.24,38.25,17800.0,25.78,25.7867,25.753,25.7598,17800.0
2010-11-18 13:10:00,38.25,38.28,38.24,38.27,22700.0,25.7598,25.78,25.753,25.7732,22700.0
2010-11-18 13:15:00,38.28,38.29,38.27,38.27,15000.0,25.78,25.7867,25.7732,25.7732,15000.0
2010-11-18 13:20:00,38.27,38.28,38.21,38.24,32900.0,25.7732,25.78,25.7328,25.753,32900.0
2010-11-18 13:25:00,38.24,38.25,38.2,38.21,25700.0,25.753,25.7598,25.7261,25.7328,25700.0
2010-11-18 13:30:00,38.2,38.22,38.18,38.18,24600.0,25.7261,25.7396,25.7126,25.7126,24600.0
2010-11-18 13:35:00,38.18,38.2,38.17,38.19,34900.0,25.7126,25.7261,25.7059,25.7193,34900.0
2010-11-18 13:40:00,38.2,38.22,38.19,38.22,14700.0,25.7261,25.7396,25.7193,25.7396,14700.0
2010-11-18 13:45:00,38.22,38.22,38.13,38.13,30200.0,25.7396,25.7396,25.6789,25.6789,30200.0
2010-11-18 13:50:00,38.14,38.17,38.12,38.13,42100.0,25.6857,25.7059,25.6722,25.6789,42100.0
2010-11-18 13:55:00,38.12,38.14,38.12,38.12,12700.0,25.6722,25.6857,25.6722,25.6722,12700.0
2010-11-18 14:00:00,38.13,38.13,38.1,38.11,42300.0,25.6789,25.6789,25.6587,25.6655,42300.0
2010-11-18 14:05:00,38.11,38.11,38.05,38.06,32900.0,25.6655,25.6655,25.6251,25.6318,32900.0
2010-11-18 14:10:00,38.06,38.06,38.03,38.04,15800.0,25.6318,25.6318,25.6116,25.6183,15800.0
2010-11-18 14:15:00,38.04,38.05,38.02,38.02,21200.0,25.6183,25.6251,25.6049,25.6049,21200.0
2010-11-18 14:20:00,38.03,38.03,37.95,37.96,60500.0,25.6116,25.6116,25.5577,25.5645,60500.0
2010-11-18 14:25:00,37.95,37.96,37.93,37.95,52100.0,25.5577,25.5645,25.5442,25.5577,52100.0
2010-11-18 14:30:00,37.95,38.03,37.95,38.03,30700.0,25.5577,25.6116,25.5577,25.6116,30700.0
2010-11-18 14:35:00,38.03,38.04,38.01,38.03,40800.0,25.6116,25.6183,25.5981,25.6116,40800.0
2010-11-18 14:40:00,38.03,38.04,38.0,38.0,29700.0,25.6116,25.6183,25.5914,25.5914,29700.0
2010-11-18 14:45:00,38.0,38.02,37.99,38.0,64900.0,25.5914,25.6049,25.5847,25.5914,64900.0
2010-11-18 14:50:00,38.0,38.0,37.98,38.0,22200.0,25.5914,25.5914,25.5779,25.5914,22200.0
2010-11-18 14:55:00,38.0,38.01,37.94,37.95,29000.0,25.5914,25.5981,25.551,25.5577,29000.0
2010-11-18 15:00:00,37.94,37.98,37.94,37.97,29500.0,25.551,25.5779,25.551,25.5712,29500.0
2010-11-18 15:05:00,37.97,38.01,37.97,38.01,49700.0,25.5712,25.5981,25.5712,25.5981,49700.0
2010-11-18 15:10:00,38.01,38.01,37.98,37.99,48900.0,25.5981,25.5981,25.5779,25.5847,48900.0
2010-11-18 15:15:00,37.99,37.99,37.94,37.95,68300.0,25.5847,25.5847,25.551,25.5577,68300.0
2010-11-18 15:20:00,37.95,37.96,37.9,37.93,90400.0,25.5577,25.5645,25.524,25.5442,90400.0
2010-11-18 15:25:00,37.93,37.93,37.88,37.91,128000.0,25.5442,25.5442,25.5106,25.5308,128000.0
2010-11-18 15:30:00,37.91,37.91,37.81,37.83,177500.0,25.5308,25.5308,25.4634,25.4769,177500.0
2010-11-18 15:35:00,37.83,37.83,37.76,37.79,130700.0,25.4769,25.4769,25.4298,25.45,130700.0
2010-11-18 15:40:00,37.78,37.8,37.71,37.73,185700.0,25.4432,25.4567,25.3961,25.4096,185700.0
2010-11-18 15:45:00,37.74,37.81,37.73,37.78,140800.0,25.4163,25.4634,25.4096,25.4432,140800.0
2010-11-18 15:50:00,37.77,37.79,37.74,37.76,106900.0,25.4365,25.45,25.4163,25.4298,106900.0
2010-11-18 15:55:00,37.77,37.81,37.72,37.81,273700.0,25.4365,25.4634,25.4028,25.4634,273700.0
2010-11-19 09:30:00,37.85,37.9,37.65,37.7,337300.0,25.4904,25.524,25.3557,25.3894,337300.0
2010-11-19 09:35:00,37.69,37.77,37.67,37.74,45400.0,25.3826,25.4365,25.3692,25.4163,45400.0
2010-11-19 09:40:00,37.74,37.79,37.67,37.67,40400.0,25.4163,25.45,25.3692,25.3692,40400.0
2010-11-19 09:45:00,37.68,37.7,37.59,37.63,131900.0,25.3759,25.3894,25.3153,25.3422,131900.0
2010-11-19 09:50:00,37.62,37.62,37.51,37.53,72800.0,25.3355,25.3355,25.2614,25.2749,72800.0
2010-11-19 09:55:00,37.53,37.68,37.53,37.68,53100.0,25.2749,25.3759,25.2749,25.3759,53100.0
2010-11-19 10:00:00,37.69,37.83,37.61,37.82,68600.0,25.3826,25.4769,25.3287,25.4702,68600.0
2010-11-19 10:05:00,37.82,37.82,37.71,37.75,82600.0,25.4702,25.4702,25.3961,25.423,82600.0
2010-11-19 10:10:00,37.74,37.77,37.71,37.77,64000.0,25.4163,25.4365,25.3961,25.4365,64000.0
2010-11-19 10:15:00,37.76,37.95,37.76,37.9,134100.0,25.4298,25.5577,25.4298,25.524,134100.0
2010-11-19 10:20:00,37.9,38.0,37.88,37.92,79200.0,25.524,25.5914,25.5106,25.5375,79200.0
2010-11-19 10:25:00,37.92,37.96,37.88,37.92,55000.0,25.5375,25.5645,25.5106,25.5375,55000.0
2010-11-19 10:30:00,37.93,37.96,37.9,37.96,40100.0,25.5442,25.5645,25.524,25.5645,40100.0
2010-11-19 10:35:00,37.95,38.07,37.94,38.04,44300.0,25.5577,25.6385,25.551,25.6183,44300.0
2010-11-19 10:40:00,38.04,38.15,38.03,38.14,51600.0,25.6183,25.6924,25.6116,25.6857,51600.0
2010-11-19 10:45:00,38.14,38.15,38.1,38.14,27500.0,25.6857,25.6924,25.6587,25.6857,27500.0
2010-11-19 10:50:00,38.15,38.17,38.11,38.11,109300.0,25.6924,25.7059,25.6655,25.6655,109300.0
2010-11-19 10:55:00,38.11,38.11,37.98,37.98,51100.0,25.6655,25.6655,25.5779,25.5779,51100.0
2010-11-19 11:00:00,37.97,38.0,37.93,38.0,66900.0,25.5712,25.5914,25.5442,25.5914,66900.0
2010-11-19 11:05:00,38.01,38.07,37.97,38.07,62200.0,25.5981,25.6385,25.5712,25.6385,62200.0
2010-11-19 11:10:00,38.07,38.08,37.99,38.03,31900.0,25.6385,25.6453,25.5847,25.6116,31900.0
2010-11-19 11:15:00,38.02,38.07,38.02,38.06,26600.0,25.6049,25.6385,25.6049,25.6318,26600.0
2010-11-19 11:20:00,38.06,38.08,38.02,38.05,23100.0,25.6318,25.6453,25.6049,25.6251,23100.0
2010-11-19 11:25:00,38.05,38.07,38.03,38.04,24100.0,25.6251,25.6385,25.6116,25.6183,24100.0
2010-11-19 11:30:00,38.03,38.04,38.01,38.01,38400.0,25.6116,25.6183,25.5981,25.5981,38400.0
2010-11-19 11:35:00,38.02,38.06,38.01,38.04,40700.0,25.6049,25.6318,25.5981,25.6183,40700.0
2010-11-19 11:40:00,38.04,38.08,38.03,38.06,38600.0,25.6183,25.6453,25.6116,25.6318,38600.0
2010-11-19 11:45:00,38.06,38.1,38.05,38.1,32400.0,25.6318,25.6587,25.6251,25.6587,32400.0
2010-11-19 11:50:00,38.1,38.1,38.09,38.1,21500.0,25.6587,25.6587,25.652,25.6587,21500.0
2010-11-19 11:55:00,38.1,38.1,38.04,38.04,23700.0,25.6587,25.6587,25.6183,25.6183,23700.0
2010-11-19 12:00:00,38.05,38.06,38.04,38.06,18400.0,25.6251,25.6318,25.6183,25.6318,18400.0
2010-11-19 12:05:00,38.06,38.13,38.05,38.13,17800.0,25.6318,25.6789,25.6251,25.6789,17800.0
2010-11-19 12:10:00,38.12,38.12,38.05,38.07,20000.0,25.6722,25.6722,25.6251,25.6385,20000.0
2010-11-19 12:15:00,38.07,38.08,38.04,38.05,16200.0,25.6385,25.6453,25.6183,25.6251,16200.0
2010-11-19 12:20:00,38.05,38.07,38.05,38.06,16500.0,25.6251,25.6385,25.6251,25.6318,16500.0
2010-11-19 12:25:00,38.06,38.06,38.03,38.03,18500.0,25.6318,25.6318,25.6116,25.6116,18500.0
2010-11-19 12:30:00,38.04,38.08,38.03,38.08,37300.0,25.6183,25.6453,25.6116,25.6453,37300.0
2010-11-19 12:35:00,38.07,38.09,38.06,38.09,29200.0,25.6385,25.652,25.6318,25.652,29200.0
2010-11-19 12:40:00,38.08,38.12,38.08,38.11,16900.0,25.6453,25.6722,25.6453,25.6655,16900.0
2010-11-19 12:45:00,38.12,38.13,38.11,38.13,12600.0,25.6722,25.6789,25.6655,25.6789,12600.0
2010-11-19 12:50:00,38.13,38.2,38.12,38.2,29700.0,25.6789,25.7261,25.6722,25.7261,29700.0
2010-11-19 12:55:00,38.2,38.22,38.17,38.2,24100.0,25.7261,25.7396,25.7059,25.7261,24100.0
2010-11-19 13:00:00,38.2,38.2,38.17,38.19,50600.0,25.7261,25.7261,25.7059,25.7193,50600.0
2010-11-19 13:05:00,38.18,38.19,38.18,38.18,7000.0,25.7126,25.7193,25.7126,25.7126,7000.0
2010-11-19 13:10:00,38.18,38.19,38.13,38.13,19800.0,25.7126,25.7193,25.6789,25.6789,19800.0
2010-11-19 13:15:00,38.13,38.16,38.13,38.14,23700.0,25.6789,25.6991,25.6789,25.6857,23700.0
2010-11-19 13:20:00,38.13,38.14,38.08,38.09,14100.0,25.6789,25.6857,25.6453,25.652,14100.0
2010-11-19 13:25:00,38.09,38.1,38.07,38.07,22900.0,25.652,25.6587,25.6385,25.6385,22900.0
2010-11-19 13:30:00,38.07,38.12,38.07,38.11,21100.0,25.6385,25.6722,25.6385,25.6655,21100.0
2010-11-19 13:35:00,38.11,38.15,38.1,38.14,42000.0,25.6655,25.6924,25.6587,25.6857,42000.0
2010-11-19 13:40:00,38.15,38.19,38.14,38.18,35800.0,25.6924,25.7193,25.6857,25.7126,35800.0
2010-11-19 13:45:00,38.18,38.19,38.17,38.18,26700.0,25.7126,25.7193,25.7059,25.7126,26700.0
2010-11-19 13:50:00,38.19,38.19,38.15,38.16,18400.0,25.7193,25.7193,25.6924,25.6991,18400.0
2010-11-19 13:55:00,38.16,38.16,38.11,38.11,18100.0,25.6991,25.6991,25.6655,25.6655,18100.0
2010-11-19 14:00:00,38.12,38.14,38.11,38.14,30800.0,25.6722,25.6857,25.6655,25.6857,30800.0
2010-11-19 14:05:00,38.14,38.24,38.13,38.22,31800.0,25.6857,25.753,25.6789,25.7396,31800.0
2010-11-19 14:10:00,38.22,38.22,38.15,38.15,30600.0,25.7396,25.7396,25.6924,25.6924,30600.0
2010-11-19 14:15:00,38.15,38.16,38.12,38.12,28200.0,25.6924,25.6991,25.6722,25.6722,28200.0
2010-11-19 14:20:00,38.13,38.13,38.04,38.05,36800.0,25.6789,25.6789,25.6183,25.6251,36800.0
2010-11-19 14:25:00,38.05,38.06,38.04,38.06,20500.0,25.6251,25.6318,25.6183,25.6318,20500.0
2010-11-19 14:30:00,38.07,38.07,38.03,38.04,26300.0,25.6385,25.6385,25.6116,25.6183,26300.0
2010-11-19 14:35:00,38.03,38.07,38.03,38.06,19500.0,25.6116,25.6385,25.6116,25.6318,19500.0
2010-11-19 14:40:00,38.07,38.07,38.06,38.07,7300.0,25.6385,25.6385,25.6318,25.6385,7300.0
2010-11-19 14:45:00,38.07,38.08,38.06,38.07,26300.0,25.6385,25.6453,25.6318,25.6385,26300.0
2010-11-19 14:50:00,38.06,38.07,38.03,38.04,18000.0,25.6318,25.6385,25.6116,25.6183,18000.0
2010-11-19 14:55:00,38.03,38.03,38.0,38.01,67400.0,25.6116,25.6116,25.5914,25.5981,67400.0
2010-11-19 15:00:00,38.01,38.02,38.0,38.02,34700.0,25.5981,25.6049,25.5914,25.6049,34700.0
2010-11-19 15:05:00,38.02,38.02,38.01,38.01,27000.0,25.6049,25.6049,25.5981,25.5981,27000.0
2010-11-19 15:10:00,38.02,38.02,37.89,37.9,86700.0,25.6049,25.6049,25.5173,25.524,86700.0
2010-11-19 15:15:00,37.89,37.96,37.89,37.94,35400.0,25.5173,25.5645,25.5173,25.551,35400.0
2010-11-19 15:20:00,37.94,37.99,37.93,37.99,33600.0,25.551,25.5847,25.5442,25.5847,33600.0
2010-11-19 15:25:00,37.98,38.0,37.97,37.98,47200.0,25.5779,25.5914,25.5712,25.5779,47200.0
2010-11-19 15:30:00,37.98,37.99,37.91,37.95,56800.0,25.5779,25.5847,25.5308,25.5577,56800.0
2010-11-19 15:35:00,37.95,37.98,37.93,37.97,43600.0,25.5577,25.5779,25.5442,25.5712,43600.0
2010-11-19 15:40:00,37.98,37.99,37.85,37.9,181200.0,25.5779,25.5847,25.4904,25.524,181200.0
2010-11-19 15:45:00,37.9,38.01,37.9,38.0,97200.0,25.524,25.5981,25.524,25.5914,97200.0
2010-11-19 15:50:00,38.0,38.01,37.96,37.97,119800.0,25.5914,25.5981,25.5645,25.5712,119800.0
2010-11-19 15:55:00,37.96,37.99,37.91,37.97,320700.0,25.5645,25.5847,25.5308,25.5712,320700.0
2010-11-22 09:30:00,37.81,37.84,37.6,37.68,95200.0,25.4634,25.4836,25.322,25.3759,95200.0
2010-11-22 09:35:00,37.67,37.84,37.67,37.78,39300.0,25.3692,25.4836,25.3692,25.4432,39300.0
2010-11-22 09:40:00,37.78,37.99,37.74,37.96,53500.0,25.4432,25.5847,25.4163,25.5645,53500.0
2010-11-22 09:45:00,37.96,38.07,37.95,38.01,56600.0,25.5645,25.6385,25.5577,25.5981,56600.0
2010-11-22 09:50:00,38.02,38.07,37.95,38.07,37100.0,25.6049,25.6385,25.5577,25.6385,37100.0
2010-11-22 09:55:00,38.08,38.1,38.0,38.0,55200.0,25.6453,25.6587,25.5914,25.5914,55200.0
2010-11-22 10:00:00,38.01,38.04,37.99,37.99,52700.0,25.5981,25.6183,25.5847,25.5847,52700.0
2010-11-22 10:05:00,37.99,37.99,37.85,37.87,39300.0,25.5847,25.5847,25.4904,25.5038,39300.0
2010-11-22 10:10:00,37.87,37.94,37.86,37.91,34300.0,25.5038,25.551,25.4971,25.5308,34300.0
2010-11-22 10:15:00,37.9,38.02,37.9,37.93,29800.0,25.524,25.6049,25.524,25.5442,29800.0
2010-11-22 10:20:00,37.94,37.94,37.77,37.78,47500.0,25.551,25.551,25.4365,25.4432,47500.0
2010-11-22 10:25:00,37.78,37.79,37.7,37.72,39300.0,25.4432,25.45,25.3894,25.4028,39300.0
2010-11-22 10:30:00,37.73,37.73,37.62,37.67,48900.0,25.4096,25.4096,25.3355,25.3692,48900.0
2010-11-22 10:35:00,37.67,37.83,37.67,37.82,75400.0,25.3692,25.4769,25.3692,25.4702,75400.0
2010-11-22 10:40:00,37.82,37.82,37.77,37.8,47900.0,25.4702,25.4702,25.4365,25.4567,47900.0
2010-11-22 10:45:00,37.79,37.79,37.69,37.72,58900.0,25.45,25.45,25.3826,25.4028,58900.0
2010-11-22 10:50:00,37.72,37.85,37.72,37.81,35100.0,25.4028,25.4904,25.4028,25.4634,35100.0
2010-11-22 10:55:00,37.8,37.81,37.72,37.75,35100.0,25.4567,25.4634,25.4028,25.423,35100.0
2010-11-22 11:00:00,37.75,37.75,37.63,37.63,51900.0,25.423,25.423,25.3422,25.3422,51900.0
2010-11-22 11:05:00,37.63,37.71,37.61,37.71,34100.0,25.3422,25.3961,25.3287,25.3961,34100.0
2010-11-22 11:10:00,37.69,37.81,37.69,37.8,33300.0,25.3826,25.4634,25.3826,25.4567,33300.0
2010-11-22 11:15:00,37.8,37.9,37.74,37.86,62300.0,25.4567,25.524,25.4163,25.4971,62300.0
2010-11-22 11:20:00,37.87,37.87,37.78,37.78,18800.0,25.5038,25.5038,25.4432,25.4432,18800.0
2010-11-22 11:25:00,37.78,37.79,37.71,37.76,25700.0,25.4432,25.45,25.3961,25.4298,25700.0
2010-11-22 11:30:00,37.77,37.78,37.75,37.76,16000.0,25.4365,25.4432,25.423,25.4298,16000.0
2010-11-22 11:35:00,37.76,37.87,37.75,37.85,23400.0,25.4298,25.5038,25.423,25.4904,23400.0
2010-11-22 11:40:00,37.85,37.86,37.8,37.8,8100.0,25.4904,25.4971,25.4567,25.4567,8100.0
2010-11-22 11:45:00,37.8,37.87,37.79,37.86,15600.0,25.4567,25.5038,25.45,25.4971,15600.0
2010-11-22 11:50:00,37.85,37.89,37.82,37.83,16800.0,25.4904,25.5173,25.4702,25.4769,16800.0
2010-11-22 11:55:00,37.83,37.84,37.8,37.81,20900.0,25.4769,25.4836,25.4567,25.4634,20900.0
2010-11-22 12:00:00,37.81,37.81,37.75,37.76,44400.0,25.4634,25.4634,25.423,25.4298,44400.0
2010-11-22 12:05:00,37.76,37.77,37.73,37.74,18200.0,25.4298,25.4365,25.4096,25.4163,18200.0
2010-11-22 12:10:00,37.74,37.75,37.7,37.71,26700.0,25.4163,25.423,25.3894,25.3961,26700.0
2010-11-22 12:15:00,37.72,37.79,37.72,37.79,16200.0,25.4028,25.45,25.4028,25.45,16200.0
2010-11-22 12:20:00,37.8,37.81,37.72,37.74,15600.0,25.4567,25.4634,25.4028,25.4163,15600.0
2010-11-22 12:25:00,37.74,37.74,37.65,37.66,48700.0,25.4163,25.4163,25.3557,25.3624,48700.0
2010-11-22 12:30:00,37.67,37.68,37.63,37.67,58500.0,25.3692,25.3759,25.3422,25.3692,58500.0
2010-11-22 12:35:00,37.67,37.7,37.64,37.67,21900.0,25.3692,25.3894,25.3489,25.3692,21900.0
2010-11-22 12:40:00,37.68,37.7,37.64,37.66,21400.0,25.3759,25.3894,25.3489,25.3624,21400.0
2010-11-22 12:45:00,37.67,37.67,37.61,37.67,34700.0,25.3692,25.3692,25.3287,25.3692,34700.0
2010-11-22 12:50:00,37.66,37.75,37.66,37.74,31900.0,25.3624,25.423,25.3624,25.4163,31900.0
2010-11-22 12:55:00,37.74,37.76,37.72,37.73,14400.0,25.4163,25.4298,25.4028,25.4096,14400.0
2010-11-22 13:00:00,37.73,37.74,37.69,37.72,21900.0,25.4096,25.4163,25.3826,25.4028,21900.0
2010-11-22 13:05:00,37.72,37.73,37.68,37.73,28100.0,25.4028,25.4096,25.3759,25.4096,28100.0
2010-11-22 13:10:00,37.74,37.8,37.72,37.75,25400.0,25.4163,25.4567,25.4028,25.423,25400.0
2010-11-22 13:15:00,37.74,37.78,37.73,37.76,11100.0,25.4163,25.4432,25.4096,25.4298,11100.0
2010-11-22 13:20:00,37.75,37.76,37.7,37.71,18600.0,25.423,25.4298,25.3894,25.3961,18600.0
2010-11-22 13:25:00,37.71,37.76,37.71,37.75,20100.0,25.3961,25.4298,25.3961,25.423,20100.0
2010-11-22 13:30:00,37.75,37.89,37.75,37.88,34300.0,25.423,25.5173,25.423,25.5106,34300.0
2010-11-22 13:35:00,37.88,37.95,37.88,37.92,29300.0,25.5106,25.5577,25.5106,25.5375,29300.0
2010-11-22 13:40:00,37.91,37.92,37.88,37.89,15100.0,25.5308,25.5375,25.5106,25.5173,15100.0
2010-11-22 13:45:00,37.89,37.9,37.87,37.88,10800.0,25.5173,25.524,25.5038,25.5106,10800.0
2010-11-22 13:50:00,37.88,37.97,37.88,37.94,28800.0,25.5106,25.5712,25.5106,25.551,28800.0
2010-11-22 13:55:00,37.94,37.95,37.89,37.92,16200.0,25.551,25.5577,25.5173,25.5375,16200.0
2010-11-22 14:00:00,37.92,38.0,37.92,37.97,29500.0,25.5375,25.5914,25.5375,25.5712,29500.0
2010-11-22 14:05:00,37.97,37.98,37.93,37.97,25500.0,25.5712,25.5779,25.5442,25.5712,25500.0
2010-11-22 14:10:00,37.97,37.99,37.96,37.99,28000.0,25.5712,25.5847,25.5645,25.5847,28000.0
2010-11-22 14:15:00,37.99,38.02,37.98,38.01,28800.0,25.5847,25.6049,25.5779,25.5981,28800.0
2010-11-22 14:20:00,38.0,38.04,37.99,38.04,25900.0,25.5914,25.6183,25.5847,25.6183,25900.0
2010-11-22 14:25:00,38.04,38.04,38.0,38.0,28600.0,25.6183,25.6183,25.5914,25.5914,28600.0
2010-11-22 14:30:00,38.01,38.02,37.98,37.99,26900.0,25.5981,25.6049,25.5779,25.5847,26900.0
2010-11-22 14:35:00,37.99,38.05,37.98,38.05,19400.0,25.5847,25.6251,25.5779,25.6251,19400.0
2010-11-22 14:40:00,38.04,38.05,38.0,38.03,16300.0,25.6183,25.6251,25.5914,25.6116,16300.0
2010-11-22 14:45:00,38.03,38.18,38.03,38.18,50200.0,25.6116,25.7126,25.6116,25.7126,50200.0
2010-11-22 14:50:00,38.18,38.18,38.14,38.14,62500.0,25.7126,25.7126,25.6857,25.6857,62500.0
2010-11-22 14:55:00,38.15,38.16,38.13,38.16,22900.0,25.6924,25.6991,25.6789,25.6991,22900.0
2010-11-22 15:00:00,38.16,38.2,38.12,38.12,49800.0,25.6991,25.7261,25.6722,25.6722,49800.0
2010-11-22 15:05:00,38.12,38.14,38.12,38.14,27900.0,25.6722,25.6857,25.6722,25.6857,27900.0
2010-11-22 15:10:00,38.13,38.14,38.13,38.13,26000.0,25.6789,25.6857,25.6789,25.6789,26000.0
2010-11-22 15:15:00,38.14,38.19,38.13,38.18,41800.0,25.6857,25.7193,25.6789,25.7126,41800.0
2010-11-22 15:20:00,38.18,38.18,38.17,38.17,23000.0,25.7126,25.7126,25.7059,25.7059,23000.0
2010-11-22 15:25:00,38.18,38.18,38.11,38.13,58700.0,25.7126,25.7126,25.6655,25.6789,58700.0
2010-11-22 15:30:00,38.13,38.16,38.12,38.14,63700.0,25.6789,25.6991,25.6722,25.6857,63700.0
2010-11-22 15:35:00,38.15,38.25,38.14,38.25,62500.0,25.6924,25.7598,25.6857,25.7598,62500.0
2010-11-22 15:40:00,38.24,38.32,38.24,38.31,83300.0,25.753,25.8069,25.753,25.8002,83300.0
2010-11-22 15:45:00,38.31,38.32,38.3,38.3,66600.0,25.8002,25.8069,25.7934,25.7934,66600.0
2010-11-22 15:50:00,38.29,38.3,38.26,38.29,85500.0,25.7867,25.7934,25.7665,25.7867,85500.0
2010-11-22 15:55:00,38.28,38.29,38.24,38.25,121300.0,25.78,25.7867,25.753,25.7598,121300.0
2010-11-23 09:30:00,37.82,37.82,37.6,37.62,74600.0,25.4702,25.4702,25.322,25.3355,74600.0
2010-11-23 09:35:00,37.63,37.76,37.61,37.63,78500.0,25.3422,25.4298,25.3287,25.3422,78500.0
2010-11-23 09:40:00,37.63,37.67,37.6,37.62,70800.0,25.3422,25.3692,25.322,25.3355,70800.0
2010-11-23 09:45:00,37.63,37.65,37.58,37.63,81500.0,25.3422,25.3557,25.3085,25.3422,81500.0
2010-11-23 09:50:00,37.63,37.63,37.56,37.57,58200.0,25.3422,25.3422,25.2951,25.3018,58200.0
2010-11-23 09:55:00,37.56,37.57,37.52,37.54,72800.0,25.2951,25.3018,25.2681,25.2816,72800.0
2010-11-23 10:00:00,37.53,37.57,37.46,37.48,94000.0,25.2749,25.3018,25.2277,25.2412,94000.0
2010-11-23 10:05:00,37.48,37.48,37.37,37.42,90000.0,25.2412,25.2412,25.1671,25.2008,90000.0
2010-11-23 10:10:00,37.42,37.42,37.31,37.34,54600.0,25.2008,25.2008,25.1267,25.1469,54600.0
2010-11-23 10:15:00,37.34,37.51,37.33,37.43,58400.0,25.1469,25.2614,25.1402,25.2075,58400.0
2010-11-23 10:20:00,37.43,37.43,37.36,37.42,35500.0,25.2075,25.2075,25.1604,25.2008,35500.0
2010-11-23 10:25:00,37.42,37.46,37.37,37.46,30400.0,25.2008,25.2277,25.1671,25.2277,30400.0
2010-11-23 10:30:00,37.46,37.53,37.42,37.46,57600.0,25.2277,25.2749,25.2008,25.2277,57600.0
2010-11-23 10:35:00,37.45,37.53,37.45,37.51,26500.0,25.221,25.2749,25.221,25.2614,26500.0
2010-11-23 10:40:00,37.5,37.57,37.49,37.56,21600.0,25.2547,25.3018,25.2479,25.2951,21600.0
2010-11-23 10:45:00,37.57,37.6,37.46,37.48,30100.0,25.3018,25.322,25.2277,25.2412,30100.0
2010-11-23 10:50:00,37.48,37.53,37.44,37.45,33100.0,25.2412,25.2749,25.2143,25.221,33100.0
2010-11-23 10:55:00,37.46,37.53,37.44,37.49,42000.0,25.2277,25.2749,25.2143,25.2479,42000.0
2010-11-23 11:00:00,37.49,37.49,37.42,37.42,37200.0,25.2479,25.2479,25.2008,25.2008,37200.0
2010-11-23 11:05:00,37.42,37.48,37.41,37.42,44800.0,25.2008,25.2412,25.1941,25.2008,44800.0
2010-11-23 11:10:00,37.42,37.43,37.35,37.41,40200.0,25.2008,25.2075,25.1536,25.1941,40200.0
2010-11-23 11:15:00,37.4,37.44,37.36,37.36,37300.0,25.1873,25.2143,25.1604,25.1604,37300.0
2010-11-23 11:20:00,37.37,37.4,37.32,37.35,39500.0,25.1671,25.1873,25.1334,25.1536,39500.0
2010-11-23 11:25:00,37.35,37.36,37.31,37.31,51700.0,25.1536,25.1604,25.1267,25.1267,51700.0
2010-11-23 11:30:00,37.3,37.31,37.25,37.28,44100.0,25.12,25.1267,25.0863,25.1065,44100.0
2010-11-23 11:35:00,37.28,37.3,37.26,37.3,14400.0,25.1065,25.12,25.093,25.12,14400.0
2010-11-23 11:40:00,37.3,37.31,37.28,37.3,25800.0,25.12,25.1267,25.1065,25.12,25800.0
2010-11-23 11:45:00,37.3,37.33,37.29,37.29,39600.0,25.12,25.1402,25.1132,25.1132,39600.0
2010-11-23 11:50:00,37.29,37.31,37.28,37.3,33700.0,25.1132,25.1267,25.1065,25.12,33700.0
2010-11-23 11:55:00,37.3,37.35,37.29,37.34,27100.0,25.12,25.1536,25.1132,25.1469,27100.0
2010-11-23 12:00:00,37.35,37.38,37.33,37.37,20000.0,25.1536,25.1738,25.1402,25.1671,20000.0
2010-11-23 12:05:00,37.36,37.4,37.33,37.39,22500.0,25.1604,25.1873,25.1402,25.1806,22500.0
2010-11-23 12:10:00,37.4,37.45,37.39,37.4,19800.0,25.1873,25.221,25.1806,25.1873,19800.0
2010-11-23 12:15:00,37.39,37.4,37.35,37.38,10100.0,25.1806,25.1873,25.1536,25.1738,10100.0
2010-11-23 12:20:00,37.39,37.43,37.37,37.39,18300.0,25.1806,25.2075,25.1671,25.1806,18300.0
2010-11-23 12:25:00,37.39,37.44,37.37,37.43,22900.0,25.1806,25.2143,25.1671,25.2075,22900.0
2010-11-23 12:30:00,37.43,37.48,37.41,37.45,25300.0,25.2075,25.2412,25.1941,25.221,25300.0
2010-11-23 12:35:00,37.44,37.45,37.41,37.43,25400.0,25.2143,25.221,25.1941,25.2075,25400.0
2010-11-23 12:40:00,37.42,37.5,37.42,37.49,24200.0,25.2008,25.2547,25.2008,25.2479,24200.0
2010-11-23 12:45:00,37.49,37.53,37.49,37.5,28600.0,25.2479,25.2749,25.2479,25.2547,28600.0
2010-11-23 12:50:00,37.51,37.56,37.51,37.54,24800.0,25.2614,25.2951,25.2614,25.2816,24800.0
2010-11-23 12:55:00,37.56,37.57,37.54,37.56,41600.0,25.2951,25.3018,25.2816,25.2951,41600.0
2010-11-23 13:00:00,37.58,37.58,37.53,37.53,15200.0,25.3085,25.3085,25.2749,25.2749,15200.0
2010-11-23 13:05:00,37.53,37.59,37.53,37.57,36100.0,25.2749,25.3153,25.2749,25.3018,36100.0
2010-11-23 13:10:00,37.57,37.6,37.56,37.58,24800.0,25.3018,25.322,25.2951,25.3085,24800.0
2010-11-23 13:15:00,37.58,37.59,37.53,37.56,15400.0,25.3085,25.3153,25.2749,25.2951,15400.0
2010-11-23 13:20:00,37.55,37.58,37.54,37.58,11800.0,25.2883,25.3085,25.2816,25.3085,11800.0
2010-11-23 13:25:00,37.57,37.68,37.57,37.66,40700.0,25.3018,25.3759,25.3018,25.3624,40700.0
2010-11-23 13:30:00,37.67,37.69,37.6,37.6,23100.0,25.3692,25.3826,25.322,25.322,23100.0
2010-11-23 13:35:00,37.6,37.61,37.57,37.6,19700.0,25.322,25.3287,25.3018,25.322,19700.0
2010-11-23 13:40:00,37.61,37.61,37.58,37.58,11700.0,25.3287,25.3287,25.3085,25.3085,11700.0
2010-11-23 13:45:00,37.58,37.58,37.48,37.51,21000.0,25.3085,25.3085,25.2412,25.2614,21000.0
2010-11-23 13:50:00,37.5,37.52,37.48,37.5,15300.0,25.2547,25.2681,25.2412,25.2547,15300.0
2010-11-23 13:55:00,37.5,37.5,37.45,37.47,18000.0,25.2547,25.2547,25.221,25.2345,18000.0
2010-11-23 14:00:00,37.48,37.58,37.47,37.51,43600.0,25.2412,25.3085,25.2345,25.2614,43600.0
2010-11-23 14:05:00,37.5,37.53,37.48,37.5,18800.0,25.2547,25.2749,25.2412,25.2547,18800.0
2010-11-23 14:10:00,37.5,37.56,37.48,37.54,29500.0,25.2547,25.2951,25.2412,25.2816,29500.0
2010-11-23 14:15:00,37.54,37.54,37.48,37.48,35900.0,25.2816,25.2816,25.2412,25.2412,35900.0
2010-11-23 14:20:00,37.48,37.53,37.46,37.49,39800.0,25.2412,25.2749,25.2277,25.2479,39800.0
2010-11-23 14:25:00,37.48,37.51,37.47,37.5,22100.0,25.2412,25.2614,25.2345,25.2547,22100.0
2010-11-23 14:30:00,37.5,37.56,37.48,37.54,47500.0,25.2547,25.2951,25.2412,25.2816,47500.0
2010-11-23 14:35:00,37.54,37.55,37.49,37.49,35700.0,25.2816,25.2883,25.2479,25.2479,35700.0
2010-11-23 14:40:00,37.5,37.57,37.48,37.56,32800.0,25.2547,25.3018,25.2412,25.2951,32800.0
2010-11-23 14:45:00,37.56,37.56,37.49,37.51,33700.0,25.2951,25.2951,25.2479,25.2614,33700.0
2010-11-23 14:50:00,37.52,37.55,37.51,37.53,41900.0,25.2681,25.2883,25.2614,25.2749,41900.0
2010-11-23 14:55:00,37.53,37.54,37.53,37.53,12100.0,25.2749,25.2816,25.2749,25.2749,12100.0
2010-11-23 15:00:00,37.53,37.54,37.47,37.5,51500.0,25.2749,25.2816,25.2345,25.2547,51500.0
2010-11-23 15:05:00,37.51,37.58,37.51,37.56,26300.0,25.2614,25.3085,25.2614,25.2951,26300.0
2010-11-23 15:10:00,37.55,37.59,37.51,37.59,29400.0,25.2883,25.3153,25.2614,25.3153,29400.0
2010-11-23 15:15:00,37.58,37.59,37.53,37.53,26500.0,25.3085,25.3153,25.2749,25.2749,26500.0
2010-11-23 15:20:00,37.53,37.57,37.51,37.55,24700.0,25.2749,25.3018,25.2614,25.2883,24700.0
2010-11-23 15:25:00,37.56,37.57,37.54,37.56,26600.0,25.2951,25.3018,25.2816,25.2951,26600.0
2010-11-23 15:30:00,37.57,37.6,37.52,37.53,23200.0,25.3018,25.322,25.2681,25.2749,23200.0
2010-11-23 15:35:00,37.53,37.54,37.52,37.54,18800.0,25.2749,25.2816,25.2681,25.2816,18800.0
2010-11-23 15:40:00,37.53,37.57,37.52,37.57,25600.0,25.2749,25.3018,25.2681,25.3018,25600.0
2010-11-23 15:45:00,37.57,37.57,37.48,37.49,48900.0,25.3018,25.3018,25.2412,25.2479,48900.0
2010-11-23 15:50:00,37.49,37.49,37.46,37.48,76900.0,25.2479,25.2479,25.2277,25.2412,76900.0
2010-11-23 15:55:00,37.48,37.57,37.48,37.5,113100.0,25.2412,25.3018,25.2412,25.2547,113100.0
2010-11-24 09:30:00,37.64,37.85,37.64,37.79,50300.0,25.3489,25.4904,25.3489,25.45,50300.0
2010-11-24 09:35:00,37.76,37.82,37.71,37.72,33400.0,25.4298,25.4702,25.3961,25.4028,33400.0
2010-11-24 09:40:00,37.71,37.73,37.56,37.62,47800.0,25.3961,25.4096,25.2951,25.3355,47800.0
2010-11-24 09:45:00,37.62,37.68,37.52,37.55,20200.0,25.3355,25.3759,25.2681,25.2883,20200.0
2010-11-24 09:50:00,37.56,37.63,37.52,37.61,22500.0,25.2951,25.3422,25.2681,25.3287,22500.0
2010-11-24 09:55:00,37.65,37.86,37.65,37.7,68300.0,25.3557,25.4971,25.3557,25.3894,68300.0
2010-11-24 10:00:00,37.7,37.75,37.62,37.62,41600.0,25.3894,25.423,25.3355,25.3355,41600.0
2010-11-24 10:05:00,37.62,37.75,37.62,37.67,30200.0,25.3355,25.423,25.3355,25.3692,30200.0
2010-11-24 10:10:00,37.67,37.72,37.67,37.71,32600.0,25.3692,25.4028,25.3692,25.3961,32600.0
2010-11-24 10:15:00,37.7,37.74,37.66,37.7,35100.0,25.3894,25.4163,25.3624,25.3894,35100.0
2010-11-24 10:20:00,37.7,37.74,37.67,37.69,50500.0,25.3894,25.4163,25.3692,25.3826,50500.0
2010-11-24 10:25:00,37.7,37.74,37.68,37.69,28700.0,25.3894,25.4163,25.3759,25.3826,28700.0
2010-11-24 10:30:00,37.68,37.73,37.67,37.69,56900.0,25.3759,25.4096,25.3692,25.3826,56900.0
2010-11-24 10:35:00,37.69,37.69,37.61,37.61,53600.0,25.3826,25.3826,25.3287,25.3287,53600.0
2010-11-24 10:40:00,37.62,37.62,37.56,37.58,53600.0,25.3355,25.3355,25.2951,25.3085,53600.0
2010-11-24 10:45:00,37.58,37.6,37.56,37.6,55400.0,25.3085,25.322,25.2951,25.322,55400.0
2010-11-24 10:50:00,37.6,37.6,37.53,37.53,38200.0,25.322,25.322,25.2749,25.2749,38200.0
2010-11-24 10:55:00,37.53,37.54,37.45,37.51,75900.0,25.2749,25.2816,25.221,25.2614,75900.0
2010-11-24 11:00:00,37.51,37.52,37.45,37.48,85600.0,25.2614,25.2681,25.221,25.2412,85600.0
2010-11-24 11:05:00,37.48,37.62,37.46,37.5,111400.0,25.2412,25.3355,25.2277,25.2547,111400.0
2010-11-24 11:10:00,37.51,37.6,37.51,37.55,72000.0,25.2614,25.322,25.2614,25.2883,72000.0
2010-11-24 11:15:00,37.54,37.62,37.54,37.6,96400.0,25.2816,25.3355,25.2816,25.322,96400.0
2010-11-24 11:20:00,37.59,37.61,37.5,37.51,109000.0,25.3153,25.3287,25.2547,25.2614,109000.0
2010-11-24 11:25:00,37.5,37.57,37.5,37.57,47200.0,25.2547,25.3018,25.2547,25.3018,47200.0
2010-11-24 11:30:00,37.58,37.6,37.55,37.6,77600.0,25.3085,25.322,25.2883,25.322,77600.0
2010-11-24 11:35:00,37.58,37.6,37.54,37.58,95200.0,25.3085,25.322,25.2816,25.3085,95200.0
2010-11-24 11:40:00,37.59,37.61,37.57,37.57,34100.0,25.3153,25.3287,25.3018,25.3018,34100.0
2010-11-24 11:45:00,37.57,37.57,37.51,37.51,13400.0,25.3018,25.3018,25.2614,25.2614,13400.0
2010-11-24 11:50:00,37.52,37.58,37.52,37.57,30200.0,25.2681,25.3085,25.2681,25.3018,30200.0
2010-11-24 11:55:00,37.57,37.63,37.57,37.61,40500.0,25.3018,25.3422,25.3018,25.3287,40500.0
2010-11-24 12:00:00,37.61,37.69,37.59,37.67,101900.0,25.3287,25.3826,25.3153,25.3692,101900.0
2010-11-24 12:05:00,37.67,37.68,37.66,37.68,10800.0,25.3692,25.3759,25.3624,25.3759,10800.0
2010-11-24 12:10:00,37.69,37.74,37.64,37.74,58600.0,25.3826,25.4163,25.3489,25.4163,58600.0
2010-11-24 12:15:00,37.74,37.82,37.74,37.8,63600.0,25.4163,25.4702,25.4163,25.4567,63600.0
2010-11-24 12:20:00,37.81,37.81,37.79,37.79,33700.0,25.4634,25.4634,25.45,25.45,33700.0
2010-11-24 12:25:00,37.8,37.83,37.79,37.83,32500.0,25.4567,25.4769,25.45,25.4769,32500.0
2010-11-24 12:30:00,37.83,37.86,37.8,37.8,49500.0,25.4769,25.4971,25.4567,25.4567,49500.0
2010-11-24 12:35:00,37.8,37.86,37.8,37.85,37700.0,25.4567,25.4971,25.4567,25.4904,37700.0
2010-11-24 12:40:00,37.86,37.87,37.85,37.86,41600.0,25.4971,25.5038,25.4904,25.4971,41600.0
2010-11-24 12:45:00,37.86,37.87,37.83,37.85,46300.0,25.4971,25.5038,25.4769,25.4904,46300.0
2010-11-24 12:50:00,37.85,37.87,37.84,37.85,36900.0,25.4904,25.5038,25.4836,25.4904,36900.0
2010-11-24 12:55:00,37.86,37.86,37.84,37.86,18400.0,25.4971,25.4971,25.4836,25.4971,18400.0
2010-11-24 13:00:00,37.85,37.86,37.84,37.86,40000.0,25.4904,25.4971,25.4836,25.4971,40000.0
2010-11-24 13:05:00,37.85,37.86,37.84,37.85,31700.0,25.4904,25.4971,25.4836,25.4904,31700.0
2010-11-24 13:10:00,37.85,37.85,37.81,37.81,20200.0,25.4904,25.4904,25.4634,25.4634,20200.0
2010-11-24 13:15:00,37.81,37.82,37.8,37.8,16700.0,25.4634,25.4702,25.4567,25.4567,16700.0
2010-11-24 13:20:00,37.81,37.9,37.8,37.9,29700.0,25.4634,25.524,25.4567,25.524,29700.0
2010-11-24 13:25:00,37.9,37.91,37.88,37.9,28600.0,25.524,25.5308,25.5106,25.524,28600.0
2010-11-24 13:30:00,37.9,37.9,37.87,37.87,14800.0,25.524,25.524,25.5038,25.5038,14800.0
2010-11-24 13:35:00,37.87,37.89,37.86,37.87,19500.0,25.5038,25.5173,25.4971,25.5038,19500.0
2010-11-24 13:40:00,37.86,37.87,37.84,37.84,27800.0,25.4971,25.5038,25.4836,25.4836,27800.0
2010-11-24 13:45:00,37.85,37.86,37.83,37.86,19900.0,25.4904,25.4971,25.4769,25.4971,19900.0
2010-11-24 13:50:00,37.86,37.92,37.86,37.92,18200.0,25.4971,25.5375,25.4971,25.5375,18200.0
2010-11-24 13:55:00,37.92,37.92,37.9,37.91,13900.0,25.5375,25.5375,25.524,25.5308,13900.0
2010-11-24 14:00:00,37.91,37.93,37.9,37.93,18600.0,25.5308,25.5442,25.524,25.5442,18600.0
2010-11-24 14:05:00,37.93,37.95,37.91,37.91,24300.0,25.5442,25.5577,25.5308,25.5308,24300.0
2010-11-24 14:10:00,37.91,37.91,37.86,37.88,19200.0,25.5308,25.5308,25.4971,25.5106,19200.0
2010-11-24 14:15:00,37.89,37.89,37.81,37.84,33600.0,25.5173,25.5173,25.4634,25.4836,33600.0
2010-11-24 14:20:00,37.84,37.86,37.83,37.86,9500.0,25.4836,25.4971,25.4769,25.4971,9500.0
2010-11-24 14:25:00,37.86,37.88,37.86,37.88,22600.0,25.4971,25.5106,25.4971,25.5106,22600.0
2010-11-24 14:30:00,37.89,37.9,37.89,37.9,15200.0,25.5173,25.524,25.5173,25.524,15200.0
2010-11-24 14:35:00,37.89,37.93,37.89,37.91,22900.0,25.5173,25.5442,25.5173,25.5308,22900.0
2010-11-24 14:40:00,37.9,37.96,37.9,37.96,32300.0,25.524,25.5645,25.524,25.5645,32300.0
2010-11-24 14:45:00,37.95,37.97,37.94,37.96,49300.0,25.5577,25.5712,25.551,25.5645,49300.0
2010-11-24 14:50:00,37.95,37.97,37.95,37.96,60300.0,25.5577,25.5712,25.5577,25.5645,60300.0
2010-11-24 14:55:00,37.95,37.98,37.95,37.97,41600.0,25.5577,25.5779,25.5577,25.5712,41600.0
2010-11-24 15:00:00,37.97,38.0,37.95,37.99,52300.0,25.5712,25.5914,25.5577,25.5847,52300.0
2010-11-24 15:05:00,38.0,38.0,37.97,37.98,30300.0,25.5914,25.5914,25.5712,25.5779,30300.0
2010-11-24 15:10:00,37.99,38.02,37.96,37.97,42300.0,25.5847,25.6049,25.5645,25.5712,42300.0
2010-11-24 15:15:00,37.96,37.97,37.94,37.94,20100.0,25.5645,25.5712,25.551,25.551,20100.0
2010-11-24 15:20:00,37.94,38.02,37.94,37.99,28700.0,25.551,25.6049,25.551,25.5847,28700.0
2010-11-24 15:25:00,37.99,38.0,37.96,37.97,24400.0,25.5847,25.5914,25.5645,25.5712,24400.0
2010-11-24 15:30:00,37.97,37.98,37.9,37.9,46200.0,25.5712,25.5779,25.524,25.524,46200.0
2010-11-24 15:35:00,37.9,37.93,37.89,37.93,29900.0,25.524,25.5442,25.5173,25.5442,29900.0
2010-11-24 15:40:00,37.93,37.99,37.92,37.99,31800.0,25.5442,25.5847,25.5375,25.5847,31800.0
2010-11-24 15:45:00,37.98,37.98,37.92,37.94,59000.0,25.5779,25.5779,25.5375,25.551,59000.0
2010-11-24 15:50:00,37.95,37.98,37.94,37.94,55000.0,25.5577,25.5779,25.551,25.551,55000.0
2010-11-24 15:55:00,37.95,37.99,37.92,37.96,213400.0,25.5577,25.5847,25.5375,25.5645,213400.0
2010-11-26 09:30:00,37.62,37.65,37.41,37.55,64500.0,25.3355,25.3557,25.1941,25.2883,64500.0
2010-11-26 09:35:00,37.55,37.62,37.44,37.48,48900.0,25.2883,25.3355,25.2143,25.2412,48900.0
2010-11-26 09:40:00,37.48,37.53,37.43,37.48,38800.0,25.2412,25.2749,25.2075,25.2412,38800.0
2010-11-26 09:45:00,37.47,37.5,37.42,37.47,29100.0,25.2345,25.2547,25.2008,25.2345,29100.0
2010-11-26 09:50:00,37.47,37.58,37.47,37.51,23100.0,25.2345,25.3085,25.2345,25.2614,23100.0
2010-11-26 09:55:00,37.51,37.58,37.45,37.54,41800.0,25.2614,25.3085,25.221,25.2816,41800.0
2010-11-26 10:00:00,37.54,37.62,37.54,37.58,25100.0,25.2816,25.3355,25.2816,25.3085,25100.0
2010-11-26 10:05:00,37.56,37.56,37.51,37.56,23900.0,25.2951,25.2951,25.2614,25.2951,23900.0
2010-11-26 10:10:00,37.56,37.67,37.55,37.65,27100.0,25.2951,25.3692,25.2883,25.3557,27100.0
2010-11-26 10:15:00,37.64,37.64,37.56,37.57,20000.0,25.3489,25.3489,25.2951,25.3018,20000.0
2010-11-26 10:20:00,37.58,37.62,37.57,37.61,10900.0,25.3085,25.3355,25.3018,25.3287,10900.0
2010-11-26 10:25:00,37.61,37.61,37.54,37.59,31300.0,25.3287,25.3287,25.2816,25.3153,31300.0
2010-11-26 10:30:00,37.6,37.61,37.55,37.58,19900.0,25.322,25.3287,25.2883,25.3085,19900.0
2010-11-26 10:35:00,37.57,37.6,37.5,37.57,50100.0,25.3018,25.322,25.2547,25.3018,50100.0
2010-11-26 10:40:00,37.57,37.63,37.57,37.57,17700.0,25.3018,25.3422,25.3018,25.3018,17700.0
2010-11-26 10:45:00,37.57,37.58,37.5,37.53,19600.0,25.3018,25.3085,25.2547,25.2749,19600.0
2010-11-26 10:50:00,37.53,37.55,37.5,37.52,15400.0,25.2749,25.2883,25.2547,25.2681,15400.0
2010-11-26 10:55:00,37.52,37.57,37.49,37.49,37500.0,25.2681,25.3018,25.2479,25.2479,37500.0
2010-11-26 11:00:00,37.5,37.5,37.45,37.47,21000.0,25.2547,25.2547,25.221,25.2345,21000.0
2010-11-26 11:05:00,37.48,37.55,37.45,37.55,16100.0,25.2412,25.2883,25.221,25.2883,16100.0
2010-11-26 11:10:00,37.55,37.55,37.48,37.53,19100.0,25.2883,25.2883,25.2412,25.2749,19100.0
2010-11-26 11:15:00,37.53,37.54,37.47,37.47,18000.0,25.2749,25.2816,25.2345,25.2345,18000.0
2010-11-26 11:20:00,37.48,37.52,37.48,37.5,14000.0,25.2412,25.2681,25.2412,25.2547,14000.0
2010-11-26 11:25:00,37.5,37.5,37.45,37.48,19900.0,25.2547,25.2547,25.221,25.2412,19900.0
2010-11-26 11:30:00,37.49,37.52,37.47,37.47,10300.0,25.2479,25.2681,25.2345,25.2345,10300.0
2010-11-26 11:35:00,37.48,37.49,37.46,37.46,9800.0,25.2412,25.2479,25.2277,25.2277,9800.0
2010-11-26 11:40:00,37.47,37.47,37.38,37.38,34200.0,25.2345,25.2345,25.1738,25.1738,34200.0
2010-11-26 11:45:00,37.39,37.49,37.38,37.49,27000.0,25.1806,25.2479,25.1738,25.2479,27000.0
2010-11-26 11:50:00,37.49,37.51,37.48,37.48,13700.0,25.2479,25.2614,25.2412,25.2412,13700.0
2010-11-26 11:55:00,37.49,37.5,37.43,37.5,11200.0,25.2479,25.2547,25.2075,25.2547,11200.0
2010-11-26 12:00:00,37.5,37.51,37.44,37.48,27100.0,25.2547,25.2614,25.2143,25.2412,27100.0
2010-11-26 12:05:00,37.49,37.53,37.47,37.52,9400.0,25.2479,25.2749,25.2345,25.2681,9400.0
2010-11-26 12:10:00,37.51,37.54,37.49,37.54,6100.0,25.2614,25.2816,25.2479,25.2816,6100.0
2010-11-26 12:15:00,37.54,37.55,37.53,37.54,12500.0,25.2816,25.2883,25.2749,25.2816,12500.0
2010-11-26 12:20:00,37.54,37.61,37.54,37.61,8100.0,25.2816,25.3287,25.2816,25.3287,8100.0
2010-11-26 12:25:00,37.6,37.64,37.6,37.61,11500.0,25.322,25.3489,25.322,25.3287,11500.0
2010-11-26 12:30:00,37.61,37.64,37.59,37.64,14300.0,25.3287,25.3489,25.3153,25.3489,14300.0
2010-11-26 12:35:00,37.64,37.66,37.62,37.62,14700.0,25.3489,25.3624,25.3355,25.3355,14700.0
2010-11-26 12:40:00,37.62,37.64,37.61,37.62,28900.0,25.3355,25.3489,25.3287,25.3355,28900.0
2010-11-26 12:45:00,37.63,37.68,37.63,37.64,56100.0,25.3422,25.3759,25.3422,25.3489,56100.0
2010-11-26 12:50:00,37.64,37.65,37.61,37.65,33600.0,25.3489,25.3557,25.3287,25.3557,33600.0
2010-11-26 12:55:00,37.64,37.65,37.55,37.56,65000.0,25.3489,25.3557,25.2883,25.2951,65000.0
2010-11-29 09:30:00,37.37,37.4,37.28,37.31,59000.0,25.1671,25.1873,25.1065,25.1267,59000.0
2010-11-29 09:35:00,37.32,37.32,37.18,37.19,61900.0,25.1334,25.1334,25.0392,25.0459,61900.0
2010-11-29 09:40:00,37.2,37.24,37.13,37.16,104100.0,25.0526,25.0796,25.0055,25.0257,104100.0
2010-11-29 09:45:00,37.16,37.27,37.15,37.16,41900.0,25.0257,25.0998,25.019,25.0257,41900.0
2010-11-29 09:50:00,37.17,37.22,37.15,37.16,45000.0,25.0324,25.0661,25.019,25.0257,45000.0
2010-11-29 09:55:00,37.15,37.15,37.07,37.12,74900.0,25.019,25.019,24.9651,24.9987,74900.0
2010-11-29 10:00:00,37.11,37.11,37.0,37.03,66700.0,24.992,24.992,24.9179,24.9381,66700.0
2010-11-29 10:05:00,37.03,37.1,37.0,37.1,42500.0,24.9381,24.9853,24.9179,24.9853,42500.0
2010-11-29 10:10:00,37.1,37.1,37.03,37.09,40800.0,24.9853,24.9853,24.9381,24.9785,40800.0
2010-11-29 10:15:00,37.09,37.13,37.08,37.13,29400.0,24.9785,25.0055,24.9718,25.0055,29400.0
2010-11-29 10:20:00,37.13,37.19,37.13,37.14,32300.0,25.0055,25.0459,25.0055,25.0122,32300.0
2010-11-29 10:25:00,37.15,37.15,37.05,37.06,35500.0,25.019,25.019,24.9516,24.9583,35500.0
2010-11-29 10:30:00,37.05,37.29,37.05,37.26,44600.0,24.9516,25.1132,24.9516,25.093,44600.0
2010-11-29 10:35:00,37.27,37.3,37.22,37.27,33300.0,25.0998,25.12,25.0661,25.0998,33300.0
2010-11-29 10:40:00,37.29,37.37,37.26,37.33,77000.0,25.1132,25.1671,25.093,25.1402,77000.0
2010-11-29 10:45:00,37.33,37.38,37.25,37.27,76900.0,25.1402,25.1738,25.0863,25.0998,76900.0
2010-11-29 10:50:00,37.28,37.29,37.23,37.25,19600.0,25.1065,25.1132,25.0728,25.0863,19600.0
2010-11-29 10:55:00,37.24,37.27,37.17,37.26,22700.0,25.0796,25.0998,25.0324,25.093,22700.0
2010-11-29 11:00:00,37.26,37.26,37.19,37.25,22800.0,25.093,25.093,25.0459,25.0863,22800.0
2010-11-29 11:05:00,37.25,37.27,37.22,37.22,29100.0,25.0863,25.0998,25.0661,25.0661,29100.0
2010-11-29 11:10:00,37.22,37.3,37.22,37.26,29600.0,25.0661,25.12,25.0661,25.093,29600.0
2010-11-29 11:15:00,37.26,37.29,37.25,37.27,32100.0,25.093,25.1132,25.0863,25.0998,32100.0
2010-11-29 11:20:00,37.27,37.29,37.2,37.23,28900.0,25.0998,25.1132,25.0526,25.0728,28900.0
2010-11-29 11:25:00,37.22,37.35,37.18,37.32,41900.0,25.0661,25.1536,25.0392,25.1334,41900.0
2010-11-29 11:30:00,37.31,37.36,37.3,37.31,20800.0,25.1267,25.1604,25.12,25.1267,20800.0
2010-11-29 11:35:00,37.32,37.35,37.29,37.29,19800.0,25.1334,25.1536,25.1132,25.1132,19800.0
2010-11-29 11:40:00,37.3,37.3,37.17,37.2,32700.0,25.12,25.12,25.0324,25.0526,32700.0
2010-11-29 11:45:00,37.19,37.27,37.18,37.24,26200.0,25.0459,25.0998,25.0392,25.0796,26200.0
2010-11-29 11:50:00,37.24,37.24,37.18,37.21,29700.0,25.0796,25.0796,25.0392,25.0594,29700.0
2010-11-29 11:55:00,37.2,37.26,37.19,37.24,17400.0,25.0526,25.093,25.0459,25.0796,17400.0
2010-11-29 12:00:00,37.23,37.29,37.22,37.28,28500.0,25.0728,25.1132,25.0661,25.1065,28500.0
2010-11-29 12:05:00,37.28,37.35,37.27,37.34,26500.0,25.1065,25.1536,25.0998,25.1469,26500.0
2010-11-29 12:10:00,37.34,37.49,37.33,37.45,105500.0,25.1469,25.2479,25.1402,25.221,105500.0
2010-11-29 12:15:00,37.44,37.57,37.42,37.53,63700.0,25.2143,25.3018,25.2008,25.2749,63700.0
2010-11-29 12:20:00,37.52,37.59,37.51,37.51,27300.0,25.2681,25.3153,25.2614,25.2614,27300.0
2010-11-29 12:25:00,37.52,37.53,37.48,37.49,17900.0,25.2681,25.2749,25.2412,25.2479,17900.0
2010-11-29 12:30:00,37.49,37.49,37.42,37.45,16300.0,25.2479,25.2479,25.2008,25.221,16300.0
2010-11-29 12:35:00,37.45,37.5,37.44,37.47,10400.0,25.221,25.2547,25.2143,25.2345,10400.0
2010-11-29 12:40:00,37.47,37.56,37.47,37.52,36500.0,25.2345,25.2951,25.2345,25.2681,36500.0
2010-11-29 12:45:00,37.52,37.55,37.47,37.5,23000.0,25.2681,25.2883,25.2345,25.2547,23000.0
2010-11-29 12:50:00,37.5,37.5,37.45,37.47,16000.0,25.2547,25.2547,25.221,25.2345,16000.0
2010-11-29 12:55:00,37.47,37.49,37.45,37.46,13800.0,25.2345,25.2479,25.221,25.2277,13800.0
2010-11-29 13:00:00,37.46,37.46,37.41,37.43,26900.0,25.2277,25.2277,25.1941,25.2075,26900.0
2010-11-29 13:05:00,37.43,37.43,37.31,37.32,42600.0,25.2075,25.2075,25.1267,25.1334,42600.0
2010-11-29 13:10:00,37.32,37.33,37.26,37.28,37200.0,25.1334,25.1402,25.093,25.1065,37200.0
2010-11-29 13:15:00,37.28,37.31,37.27,37.31,22900.0,25.1065,25.1267,25.0998,25.1267,22900.0
2010-11-29 13:20:00,37.3,37.31,37.25,37.26,17800.0,25.12,25.1267,25.0863,25.093,17800.0
2010-11-29 13:25:00,37.25,37.26,37.19,37.25,28600.0,25.0863,25.093,25.0459,25.0863,28600.0
2010-11-29 13:30:00,37.25,37.26,37.21,37.22,30300.0,25.0863,25.093,25.0594,25.0661,30300.0
2010-11-29 13:35:00,37.22,37.23,37.18,37.21,30900.0,25.0661,25.0728,25.0392,25.0594,30900.0
2010-11-29 13:40:00,37.21,37.29,37.21,37.28,18100.0,25.0594,25.1132,25.0594,25.1065,18100.0
2010-11-29 13:45:00,37.28,37.35,37.23,37.34,20400.0,25.1065,25.1536,25.0728,25.1469,20400.0
2010-11-29 13:50:00,37.35,37.36,37.33,37.34,19600.0,25.1536,25.1604,25.1402,25.1469,19600.0
2010-11-29 13:55:00,37.35,37.35,37.26,37.28,28700.0,25.1536,25.1536,25.093,25.1065,28700.0
2010-11-29 14:00:00,37.28,37.31,37.27,37.29,31400.0,25.1065,25.1267,25.0998,25.1132,31400.0
2010-11-29 14:05:00,37.28,37.3,37.25,37.3,18000.0,25.1065,25.12,25.0863,25.12,18000.0
2010-11-29 14:10:00,37.3,37.31,37.26,37.29,30500.0,25.12,25.1267,25.093,25.1132,30500.0
2010-11-29 14:15:00,37.29,37.35,37.29,37.35,47300.0,25.1132,25.1536,25.1132,25.1536,47300.0
2010-11-29 14:20:00,37.35,37.36,37.29,37.29,15600.0,25.1536,25.1604,25.1132,25.1132,15600.0
2010-11-29 14:25:00,37.29,37.41,37.28,37.4,40700.0,25.1132,25.1941,25.1065,25.1873,40700.0
2010-11-29 14:30:00,37.41,37.48,37.4,37.45,33600.0,25.1941,25.2412,25.1873,25.221,33600.0
2010-11-29 14:35:00,37.45,37.6,37.44,37.52,100000.0,25.221,25.322,25.2143,25.2681,100000.0
2010-11-29 14:40:00,37.53,37.57,37.5,37.51,29100.0,25.2749,25.3018,25.2547,25.2614,29100.0
2010-11-29 14:45:00,37.52,37.54,37.49,37.51,39800.0,25.2681,25.2816,25.2479,25.2614,39800.0
2010-11-29 14:50:00,37.51,37.53,37.49,37.5,30200.0,25.2614,25.2749,25.2479,25.2547,30200.0
2010-11-29 14:55:00,37.5,37.55,37.5,37.54,33600.0,25.2547,25.2883,25.2547,25.2816,33600.0
2010-11-29 15:00:00,37.54,37.56,37.54,37.55,39000.0,25.2816,25.2951,25.2816,25.2883,39000.0
2010-11-29 15:05:00,37.55,37.55,37.48,37.49,37100.0,25.2883,25.2883,25.2412,25.2479,37100.0
2010-11-29 15:10:00,37.48,37.51,37.48,37.49,29400.0,25.2412,25.2614,25.2412,25.2479,29400.0
2010-11-29 15:15:00,37.49,37.54,37.49,37.51,99200.0,25.2479,25.2816,25.2479,25.2614,99200.0
2010-11-29 15:20:00,37.51,37.52,37.46,37.49,50500.0,25.2614,25.2681,25.2277,25.2479,50500.0
2010-11-29 15:25:00,37.49,37.51,37.49,37.5,24400.0,25.2479,25.2614,25.2479,25.2547,24400.0
2010-11-29 15:30:00,37.51,37.52,37.5,37.51,57000.0,25.2614,25.2681,25.2547,25.2614,57000.0
2010-11-29 15:35:00,37.51,37.55,37.5,37.55,112600.0,25.2614,25.2883,25.2547,25.2883,112600.0
2010-11-29 15:40:00,37.55,37.59,37.55,37.56,44300.0,25.2883,25.3153,25.2883,25.2951,44300.0
2010-11-29 15:45:00,37.56,37.65,37.56,37.65,39400.0,25.2951,25.3557,25.2951,25.3557,39400.0
2010-11-29 15:50:00,37.65,37.66,37.6,37.61,62500.0,25.3557,25.3624,25.322,25.3287,62500.0
2010-11-29 15:55:00,37.61,37.65,37.59,37.59,117800.0,25.3287,25.3557,25.3153,25.3153,117800.0
2010-11-30 09:30:00,37.22,37.59,37.22,37.54,96500.0,25.0661,25.3153,25.0661,25.2816,96500.0
2010-11-30 09:35:00,37.51,37.53,37.31,37.33,46200.0,25.2614,25.2749,25.1267,25.1402,46200.0
2010-11-30 09:40:00,37.33,37.39,37.2,37.33,50000.0,25.1402,25.1806,25.0526,25.1402,50000.0
2010-11-30 09:45:00,37.33,37.46,37.29,37.34,22800.0,25.1402,25.2277,25.1132,25.1469,22800.0
2010-11-30 09:50:00,37.33,37.4,37.33,37.4,12900.0,25.1402,25.1873,25.1402,25.1873,12900.0
2010-11-30 09:55:00,37.39,37.51,37.37,37.5,46700.0,25.1806,25.2614,25.1671,25.2547,46700.0
2010-11-30 10:00:00,37.49,37.58,37.44,37.45,45000.0,25.2479,25.3085,25.2143,25.221,45000.0
2010-11-30 10:05:00,37.45,37.51,37.45,37.47,28300.0,25.221,25.2614,25.221,25.2345,28300.0
2010-11-30 10:10:00,37.47,37.55,37.47,37.5,25400.0,25.2345,25.2883,25.2345,25.2547,25400.0
2010-11-30 10:15:00,37.49,37.6,37.47,37.6,18700.0,25.2479,25.322,25.2345,25.322,18700.0
2010-11-30 10:20:00,37.58,37.68,37.53,37.68,28700.0,25.3085,25.3759,25.2749,25.3759,28700.0
2010-11-30 10:25:00,37.68,37.86,37.62,37.83,78100.0,25.3759,25.4971,25.3355,25.4769,78100.0
2010-11-30 10:30:00,37.83,37.88,37.79,37.8,55900.0,25.4769,25.5106,25.45,25.4567,55900.0
2010-11-30 10:35:00,37.8,37.89,37.75,37.85,62100.0,25.4567,25.5173,25.423,25.4904,62100.0
2010-11-30 10:40:00,37.85,37.89,37.81,37.88,51200.0,25.4904,25.5173,25.4634,25.5106,51200.0
2010-11-30 10:45:00,37.87,37.87,37.73,37.78,35700.0,25.5038,25.5038,25.4096,25.4432,35700.0
2010-11-30 10:50:00,37.78,37.78,37.66,37.7,26800.0,25.4432,25.4432,25.3624,25.3894,26800.0
2010-11-30 10:55:00,37.71,37.76,37.7,37.76,29600.0,25.3961,25.4298,25.3894,25.4298,29600.0
2010-11-30 11:00:00,37.75,37.82,37.74,37.82,26700.0,25.423,25.4702,25.4163,25.4702,26700.0
2010-11-30 11:05:00,37.82,37.82,37.73,37.77,19700.0,25.4702,25.4702,25.4096,25.4365,19700.0
2010-11-30 11:10:00,37.78,37.8,37.69,37.7,27300.0,25.4432,25.4567,25.3826,25.3894,27300.0
2010-11-30 11:15:00,37.69,37.77,37.65,37.73,28700.0,25.3826,25.4365,25.3557,25.4096,28700.0
2010-11-30 11:20:00,37.72,37.78,37.68,37.72,36400.0,25.4028,25.4432,25.3759,25.4028,36400.0
2010-11-30 11:25:00,37.72,37.83,37.7,37.78,86100.0,25.4028,25.4769,25.3894,25.4432,86100.0
2010-11-30 11:30:00,37.79,37.81,37.7,37.76,41800.0,25.45,25.4634,25.3894,25.4298,41800.0
2010-11-30 11:35:00,37.77,37.8,37.72,37.78,40700.0,25.4365,25.4567,25.4028,25.4432,40700.0
2010-11-30 11:40:00,37.77,37.87,37.75,37.85,19700.0,25.4365,25.5038,25.423,25.4904,19700.0
2010-11-30 11:45:00,37.84,37.88,37.81,37.85,25000.0,25.4836,25.5106,25.4634,25.4904,25000.0
2010-11-30 11:50:00,37.85,37.87,37.82,37.84,18700.0,25.4904,25.5038,25.4702,25.4836,18700.0
2010-11-30 11:55:00,37.84,37.95,37.82,37.91,52200.0,25.4836,25.5577,25.4702,25.5308,52200.0
2010-11-30 12:00:00,37.91,37.93,37.88,37.92,23700.0,25.5308,25.5442,25.5106,25.5375,23700.0
2010-11-30 12:05:00,37.92,37.93,37.83,37.84,23900.0,25.5375,25.5442,25.4769,25.4836,23900.0
2010-11-30 12:10:00,37.84,37.95,37.84,37.95,67400.0,25.4836,25.5577,25.4836,25.5577,67400.0
2010-11-30 12:15:00,37.95,37.99,37.93,37.96,119300.0,25.5577,25.5847,25.5442,25.5645,119300.0
2010-11-30 12:20:00,37.97,38.01,37.96,38.0,29000.0,25.5712,25.5981,25.5645,25.5914,29000.0
2010-11-30 12:25:00,38.0,38.03,38.0,38.0,23200.0,25.5914,25.6116,25.5914,25.5914,23200.0
2010-11-30 12:30:00,38.0,38.01,38.0,38.0,10500.0,25.5914,25.5981,25.5914,25.5914,10500.0
2010-11-30 12:35:00,38.0,38.04,37.99,38.03,34600.0,25.5914,25.6183,25.5847,25.6116,34600.0
2010-11-30 12:40:00,38.04,38.09,38.0,38.09,41700.0,25.6183,25.652,25.5914,25.652,41700.0
2010-11-30 12:45:00,38.08,38.17,38.08,38.15,57500.0,25.6453,25.7059,25.6453,25.6924,57500.0
2010-11-30 12:50:00,38.15,38.23,38.12,38.22,39200.0,25.6924,25.7463,25.6722,25.7396,39200.0
2010-11-30 12:55:00,38.23,38.23,38.17,38.19,26200.0,25.7463,25.7463,25.7059,25.7193,26200.0
2010-11-30 13:00:00,38.18,38.27,38.15,38.25,58300.0,25.7126,25.7732,25.6924,25.7598,58300.0
2010-11-30 13:05:00,38.25,38.3,38.23,38.28,46800.0,25.7598,25.7934,25.7463,25.78,46800.0
2010-11-30 13:10:00,38.28,38.29,38.26,38.26,19400.0,25.78,25.7867,25.7665,25.7665,19400.0
2010-11-30 13:15:00,38.27,38.39,38.25,38.38,58300.0,25.7732,25.854,25.7598,25.8473,58300.0
2010-11-30 13:20:00,38.38,38.39,38.29,38.29,38000.0,25.8473,25.854,25.7867,25.7867,38000.0
2010-11-30 13:25:00,38.29,38.29,38.23,38.24,25700.0,25.7867,25.7867,25.7463,25.753,25700.0
2010-11-30 13:30:00,38.24,38.28,38.2,38.2,22400.0,25.753,25.78,25.7261,25.7261,22400.0
2010-11-30 13:35:00,38.2,38.22,38.15,38.16,23800.0,25.7261,25.7396,25.6924,25.6991,23800.0
2010-11-30 13:40:00,38.16,38.16,38.05,38.05,44800.0,25.6991,25.6991,25.6251,25.6251,44800.0
2010-11-30 13:45:00,38.06,38.06,38.0,38.01,48000.0,25.6318,25.6318,25.5914,25.5981,48000.0
2010-11-30 13:50:00,38.01,38.03,38.0,38.03,22900.0,25.5981,25.6116,25.5914,25.6116,22900.0
2010-11-30 13:55:00,38.03,38.03,38.0,38.01,12300.0,25.6116,25.6116,25.5914,25.5981,12300.0
2010-11-30 14:00:00,38.02,38.07,38.02,38.03,16900.0,25.6049,25.6385,25.6049,25.6116,16900.0
2010-11-30 14:05:00,38.04,38.08,38.01,38.04,37200.0,25.6183,25.6453,25.5981,25.6183,37200.0
2010-11-30 14:10:00,38.04,38.06,38.02,38.02,32800.0,25.6183,25.6318,25.6049,25.6049,32800.0
2010-11-30 14:15:00,38.02,38.02,37.94,37.96,45900.0,25.6049,25.6049,25.551,25.5645,45900.0
2010-11-30 14:20:00,37.97,38.0,37.93,37.93,15400.0,25.5712,25.5914,25.5442,25.5442,15400.0
2010-11-30 14:25:00,37.94,37.94,37.85,37.87,67800.0,25.551,25.551,25.4904,25.5038,67800.0
2010-11-30 14:30:00,37.87,37.9,37.85,37.87,13800.0,25.5038,25.524,25.4904,25.5038,13800.0
2010-11-30 14:35:00,37.84,37.92,37.83,37.89,33000.0,25.4836,25.5375,25.4769,25.5173,33000.0
2010-11-30 14:40:00,37.88,37.91,37.86,37.88,16800.0,25.5106,25.5308,25.4971,25.5106,16800.0
2010-11-30 14:45:00,37.89,37.92,37.85,37.86,47200.0,25.5173,25.5375,25.4904,25.4971,47200.0
2010-11-30 14:50:00,37.86,37.87,37.8,37.82,19000.0,25.4971,25.5038,25.4567,25.4702,19000.0
2010-11-30 14:55:00,37.82,37.95,37.82,37.9,28600.0,25.4702,25.5577,25.4702,25.524,28600.0
2010-11-30 15:00:00,37.89,37.97,37.87,37.97,31200.0,25.5173,25.5712,25.5038,25.5712,31200.0
2010-11-30 15:05:00,37.97,38.0,37.94,37.94,41400.0,25.5712,25.5914,25.551,25.551,41400.0
2010-11-30 15:10:00,37.94,37.95,37.87,37.91,24400.0,25.551,25.5577,25.5038,25.5308,24400.0
2010-11-30 15:15:00,37.91,37.92,37.88,37.91,30300.0,25.5308,25.5375,25.5106,25.5308,30300.0
2010-11-30 15:20:00,37.92,38.01,37.91,38.01,31600.0,25.5375,25.5981,25.5308,25.5981,31600.0
2010-11-30 15:25:00,38.01,38.02,37.97,37.98,42700.0,25.5981,25.6049,25.5712,25.5779,42700.0
2010-11-30 15:30:00,37.97,38.02,37.92,37.92,29500.0,25.5712,25.6049,25.5375,25.5375,29500.0
2010-11-30 15:35:00,37.92,37.96,37.92,37.94,41800.0,25.5375,25.5645,25.5375,25.551,41800.0
2010-11-30 15:40:00,37.93,37.94,37.8,37.83,56400.0,25.5442,25.551,25.4567,25.4769,56400.0
2010-11-30 15:45:00,37.83,37.88,37.78,37.84,121100.0,25.4769,25.5106,25.4432,25.4836,121100.0
2010-11-30 15:50:00,37.83,37.91,37.78,37.87,126800.0,25.4769,25.5308,25.4432,25.5038,126800.0
2010-11-30 15:55:00,37.87,37.87,37.75,37.76,299700.0,25.5038,25.5038,25.423,25.4298,299700.0
2010-12-01 09:30:00,38.49,38.75,38.41,38.73,149300.0,25.9214,26.0965,25.8675,26.083,149300.0
2010-12-01 09:35:00,38.73,38.79,38.64,38.73,108100.0,26.083,26.1234,26.0224,26.083,108100.0
2010-12-01 09:40:00,38.73,38.88,38.65,38.87,77900.0,26.083,26.184,26.0291,26.1773,77900.0
2010-12-01 09:45:00,38.86,38.87,38.79,38.81,54500.0,26.1706,26.1773,26.1234,26.1369,54500.0
2010-12-01 09:50:00,38.79,38.81,38.63,38.68,52100.0,26.1234,26.1369,26.0157,26.0493,52100.0
2010-12-01 09:55:00,38.68,38.72,38.59,38.62,45000.0,26.0493,26.0763,25.9887,26.0089,45000.0
2010-12-01 10:00:00,38.63,38.69,38.53,38.68,62700.0,26.0157,26.0561,25.9483,26.0493,62700.0
2010-12-01 10:05:00,38.68,38.69,38.52,38.56,60100.0,26.0493,26.0561,25.9416,25.9685,60100.0
2010-12-01 10:10:00,38.56,38.6,38.55,38.58,26300.0,25.9685,25.9955,25.9618,25.982,26300.0
2010-12-01 10:15:00,38.58,38.65,38.55,38.55,29500.0,25.982,26.0291,25.9618,25.9618,29500.0
2010-12-01 10:20:00,38.54,38.61,38.53,38.58,56100.0,25.9551,26.0022,25.9483,25.982,56100.0
2010-12-01 10:25:00,38.57,38.57,38.5,38.52,23000.0,25.9753,25.9753,25.9281,25.9416,23000.0
2010-12-01 10:30:00,38.51,38.52,38.47,38.49,44200.0,25.9349,25.9416,25.9079,25.9214,44200.0
2010-12-01 10:35:00,38.49,38.5,38.47,38.49,25200.0,25.9214,25.9281,25.9079,25.9214,25200.0
2010-12-01 10:40:00,38.5,38.57,38.5,38.56,46700.0,25.9281,25.9753,25.9281,25.9685,46700.0
2010-12-01 10:45:00,38.56,38.7,38.56,38.68,66000.0,25.9685,26.0628,25.9685,26.0493,66000.0
2010-12-01 10:50:00,38.69,38.7,38.59,38.59,28500.0,26.0561,26.0628,25.9887,25.9887,28500.0
2010-12-01 10:55:00,38.59,38.6,38.55,38.56,22800.0,25.9887,25.9955,25.9618,25.9685,22800.0
2010-12-01 11:00:00,38.55,38.58,38.53,38.54,23500.0,25.9618,25.982,25.9483,25.9551,23500.0
2010-12-01 11:05:00,38.55,38.55,38.52,38.53,12100.0,25.9618,25.9618,25.9416,25.9483,12100.0
2010-12-01 11:10:00,38.52,38.59,38.51,38.58,26800.0,25.9416,25.9887,25.9349,25.982,26800.0
2010-12-01 11:15:00,38.58,38.62,38.54,38.59,125400.0,25.982,26.0089,25.9551,25.9887,125400.0
2010-12-01 11:20:00,38.58,38.6,38.53,38.58,19100.0,25.982,25.9955,25.9483,25.982,19100.0
2010-12-01 11:25:00,38.58,38.64,38.58,38.63,12200.0,25.982,26.0224,25.982,26.0157,12200.0
2010-12-01 11:30:00,38.64,38.69,38.63,38.69,38000.0,26.0224,26.0561,26.0157,26.0561,38000.0
2010-12-01 11:35:00,38.69,38.74,38.69,38.71,42500.0,26.0561,26.0897,26.0561,26.0695,42500.0
2010-12-01 11:40:00,38.71,38.71,38.66,38.69,24400.0,26.0695,26.0695,26.0359,26.0561,24400.0
2010-12-01 11:45:00,38.69,38.7,38.65,38.66,26100.0,26.0561,26.0628,26.0291,26.0359,26100.0
2010-12-01 11:50:00,38.67,38.81,38.67,38.81,53700.0,26.0426,26.1369,26.0426,26.1369,53700.0
2010-12-01 11:55:00,38.81,38.88,38.8,38.82,48800.0,26.1369,26.184,26.1302,26.1436,48800.0
2010-12-01 12:00:00,38.82,38.87,38.76,38.76,49500.0,26.1436,26.1773,26.1032,26.1032,49500.0
2010-12-01 12:05:00,38.77,38.78,38.69,38.71,44700.0,26.11,26.1167,26.0561,26.0695,44700.0
2010-12-01 12:10:00,38.72,38.8,38.72,38.8,52600.0,26.0763,26.1302,26.0763,26.1302,52600.0
2010-12-01 12:15:00,38.8,38.8,38.72,38.74,25600.0,26.1302,26.1302,26.0763,26.0897,25600.0
2010-12-01 12:20:00,38.74,38.76,38.7,38.72,32800.0,26.0897,26.1032,26.0628,26.0763,32800.0
2010-12-01 12:25:00,38.71,38.76,38.71,38.75,22300.0,26.0695,26.1032,26.0695,26.0965,22300.0
2010-12-01 12:30:00,38.75,38.77,38.7,38.74,29200.0,26.0965,26.11,26.0628,26.0897,29200.0
2010-12-01 12:35:00,38.74,38.76,38.69,38.69,15900.0,26.0897,26.1032,26.0561,26.0561,15900.0
2010-12-01 12:40:00,38.7,38.74,38.7,38.72,29200.0,26.0628,26.0897,26.0628,26.0763,29200.0
2010-12-01 12:45:00,38.71,38.76,38.7,38.72,34600.0,26.0695,26.1032,26.0628,26.0763,34600.0
2010-12-01 12:50:00,38.73,38.77,38.72,38.76,22400.0,26.083,26.11,26.0763,26.1032,22400.0
2010-12-01 12:55:00,38.77,38.78,38.74,38.75,31000.0,26.11,26.1167,26.0897,26.0965,31000.0
2010-12-01 13:00:00,38.74,38.8,38.73,38.79,35500.0,26.0897,26.1302,26.083,26.1234,35500.0
2010-12-01 13:05:00,38.8,38.81,38.79,38.81,34400.0,26.1302,26.1369,26.1234,26.1369,34400.0
2010-12-01 13:10:00,38.81,38.86,38.81,38.86,38900.0,26.1369,26.1706,26.1369,26.1706,38900.0
2010-12-01 13:15:00,38.87,38.87,38.76,38.76,38100.0,26.1773,26.1773,26.1032,26.1032,38100.0
2010-12-01 13:20:00,38.76,38.79,38.73,38.79,27400.0,26.1032,26.1234,26.083,26.1234,27400.0
2010-12-01 13:25:00,38.79,38.79,38.72,38.75,35700.0,26.1234,26.1234,26.0763,26.0965,35700.0
2010-12-01 13:30:00,38.75,38.8,38.73,38.77,27800.0,26.0965,26.1302,26.083,26.11,27800.0
2010-12-01 13:35:00,38.78,38.83,38.77,38.83,24200.0,26.1167,26.1504,26.11,26.1504,24200.0
2010-12-01 13:40:00,38.82,38.83,38.79,38.82,26100.0,26.1436,26.1504,26.1234,26.1436,26100.0
2010-12-01 13:45:00,38.82,38.86,38.82,38.86,14800.0,26.1436,26.1706,26.1436,26.1706,14800.0
2010-12-01 13:50:00,38.85,38.9,38.85,38.9,26600.0,26.1638,26.1975,26.1638,26.1975,26600.0
2010-12-01 13:55:00,38.9,38.91,38.89,38.91,23700.0,26.1975,26.2042,26.1908,26.2042,23700.0
2010-12-01 14:00:00,38.91,38.92,38.87,38.89,56000.0,26.2042,26.211,26.1773,26.1908,56000.0
2010-12-01 14:05:00,38.88,38.89,38.83,38.83,29100.0,26.184,26.1908,26.1504,26.1504,29100.0
2010-12-01 14:10:00,38.83,38.84,38.81,38.82,34800.0,26.1504,26.1571,26.1369,26.1436,34800.0
2010-12-01 14:15:00,38.82,38.93,38.81,38.92,72600.0,26.1436,26.2177,26.1369,26.211,72600.0
2010-12-01 14:20:00,38.93,38.98,38.92,38.95,50500.0,26.2177,26.2514,26.211,26.2312,50500.0
2010-12-01 14:25:00,38.95,38.96,38.91,38.91,28300.0,26.2312,26.2379,26.2042,26.2042,28300.0
2010-12-01 14:30:00,38.92,39.02,38.92,39.02,75700.0,26.211,26.2783,26.211,26.2783,75700.0
2010-12-01 14:35:00,39.02,39.07,39.02,39.04,65000.0,26.2783,26.312,26.2783,26.2918,65000.0
2010-12-01 14:40:00,39.04,39.08,39.02,39.08,43300.0,26.2918,26.3187,26.2783,26.3187,43300.0
2010-12-01 14:45:00,39.08,39.1,39.04,39.09,72500.0,26.3187,26.3322,26.2918,26.3255,72500.0
2010-12-01 14:50:00,39.09,39.1,39.08,39.09,34200.0,26.3255,26.3322,26.3187,26.3255,34200.0
2010-12-01 14:55:00,39.09,39.13,39.09,39.1,85400.0,26.3255,26.3524,26.3255,26.3322,85400.0
2010-12-01 15:00:00,39.1,39.11,39.02,39.02,37800.0,26.3322,26.3389,26.2783,26.2783,37800.0
2010-12-01 15:05:00,39.02,39.09,39.02,39.08,55600.0,26.2783,26.3255,26.2783,26.3187,55600.0
2010-12-01 15:10:00,39.08,39.1,39.06,39.07,34000.0,26.3187,26.3322,26.3053,26.312,34000.0
2010-12-01 15:15:00,39.08,39.14,39.08,39.13,52400.0,26.3187,26.3591,26.3187,26.3524,52400.0
2010-12-01 15:20:00,39.13,39.14,39.12,39.13,40400.0,26.3524,26.3591,26.3457,26.3524,40400.0
2010-12-01 15:25:00,39.14,39.18,39.13,39.15,83500.0,26.3591,26.3861,26.3524,26.3659,83500.0
2010-12-01 15:30:00,39.16,39.18,39.15,39.16,53700.0,26.3726,26.3861,26.3659,26.3726,53700.0
2010-12-01 15:35:00,39.16,39.18,39.14,39.18,68900.0,26.3726,26.3861,26.3591,26.3861,68900.0
2010-12-01 15:40:00,39.17,39.25,39.17,39.25,115800.0,26.3793,26.4332,26.3793,26.4332,115800.0
2010-12-01 15:45:00,39.24,39.25,39.22,39.24,126400.0,26.4265,26.4332,26.413,26.4265,126400.0
2010-12-01 15:50:00,39.24,39.25,39.17,39.17,143100.0,26.4265,26.4332,26.3793,26.3793,143100.0
2010-12-01 15:55:00,39.17,39.21,39.15,39.21,240400.0,26.3793,26.4063,26.3659,26.4063,240400.0
2010-12-02 09:30:00,39.18,39.55,39.18,39.45,103300.0,26.3861,26.6353,26.3861,26.5679,103300.0
2010-12-02 09:35:00,39.44,39.65,39.44,39.65,57200.0,26.5612,26.7026,26.5612,26.7026,57200.0
2010-12-02 09:40:00,39.66,39.7,39.59,39.64,59200.0,26.7093,26.7363,26.6622,26.6959,59200.0
2010-12-02 09:45:00,39.64,39.69,39.62,39.65,34100.0,26.6959,26.7295,26.6824,26.7026,34100.0
2010-12-02 09:50:00,39.65,39.72,39.64,39.65,65400.0,26.7026,26.7497,26.6959,26.7026,65400.0
2010-12-02 09:55:00,39.64,39.75,39.64,39.75,46200.0,26.6959,26.7699,26.6959,26.7699,46200.0
2010-12-02 10:00:00,39.75,39.79,39.74,39.77,74100.0,26.7699,26.7969,26.7632,26.7834,74100.0
2010-12-02 10:05:00,39.77,39.83,39.73,39.78,123000.0,26.7834,26.8238,26.7565,26.7901,123000.0
2010-12-02 10:10:00,39.79,39.88,39.79,39.88,38300.0,26.7969,26.8575,26.7969,26.8575,38300.0
2010-12-02 10:15:00,39.89,39.93,39.84,39.84,68700.0,26.8642,26.8912,26.8306,26.8306,68700.0
2010-12-02 10:20:00,39.85,39.87,39.76,39.85,54800.0,26.8373,26.8508,26.7767,26.8373,54800.0
2010-12-02 10:25:00,39.85,39.88,39.81,39.87,45300.0,26.8373,26.8575,26.8103,26.8508,45300.0
2010-12-02 10:30:00,39.85,39.88,39.82,39.85,33100.0,26.8373,26.8575,26.8171,26.8373,33100.0
2010-12-02 10:35:00,39.85,39.94,39.84,39.91,63100.0,26.8373,26.8979,26.8306,26.8777,63100.0
2010-12-02 10:40:00,39.92,40.0,39.91,40.0,85600.0,26.8844,26.9383,26.8777,26.9383,85600.0
2010-12-02 10:45:00,39.99,40.03,39.98,39.99,75400.0,26.9316,26.9585,26.9248,26.9316,75400.0
2010-12-02 10:50:00,39.99,40.02,39.97,39.99,78800.0,26.9316,26.9518,26.9181,26.9316,78800.0
2010-12-02 10:55:00,39.99,40.05,39.97,40.04,40800.0,26.9316,26.972,26.9181,26.9652,40800.0
2010-12-02 11:00:00,40.04,40.1,40.04,40.09,75600.0,26.9652,27.0057,26.9652,26.9989,75600.0
2010-12-02 11:05:00,40.09,40.12,40.05,40.08,55800.0,26.9989,27.0191,26.972,26.9922,55800.0
2010-12-02 11:10:00,40.08,40.1,40.05,40.06,69800.0,26.9922,27.0057,26.972,26.9787,69800.0
2010-12-02 11:15:00,40.06,40.07,40.0,40.01,102400.0,26.9787,26.9854,26.9383,26.945,102400.0
2010-12-02 11:20:00,40.01,40.08,39.99,40.07,72700.0,26.945,26.9922,26.9316,26.9854,72700.0
2010-12-02 11:25:00,40.08,40.09,40.04,40.05,44800.0,26.9922,26.9989,26.9652,26.972,44800.0
2010-12-02 11:30:00,40.04,40.06,40.01,40.05,74900.0,26.9652,26.9787,26.945,26.972,74900.0
2010-12-02 11:35:00,40.04,40.08,40.04,40.08,68600.0,26.9652,26.9922,26.9652,26.9922,68600.0
2010-12-02 11:40:00,40.08,40.14,40.08,40.12,51300.0,26.9922,27.0326,26.9922,27.0191,51300.0
2010-12-02 11:45:00,40.11,40.14,40.11,40.13,32600.0,27.0124,27.0326,27.0124,27.0259,32600.0
2010-12-02 11:50:00,40.13,40.14,40.09,40.09,40200.0,27.0259,27.0326,26.9989,26.9989,40200.0
2010-12-02 11:55:00,40.09,40.1,40.05,40.05,28700.0,26.9989,27.0057,26.972,26.972,28700.0
2010-12-02 12:00:00,40.05,40.06,40.02,40.03,36100.0,26.972,26.9787,26.9518,26.9585,36100.0
2010-12-02 12:05:00,40.03,40.05,40.03,40.05,23700.0,26.9585,26.972,26.9585,26.972,23700.0
2010-12-02 12:10:00,40.05,40.06,40.03,40.04,49600.0,26.972,26.9787,26.9585,26.9652,49600.0
2010-12-02 12:15:00,40.04,40.05,40.03,40.03,23600.0,26.9652,26.972,26.9585,26.9585,23600.0
2010-12-02 12:20:00,40.03,40.04,40.02,40.03,12600.0,26.9585,26.9652,26.9518,26.9585,12600.0
2010-12-02 12:25:00,40.02,40.03,39.99,40.0,42500.0,26.9518,26.9585,26.9316,26.9383,42500.0
2010-12-02 12:30:00,39.99,40.03,39.99,40.03,25100.0,26.9316,26.9585,26.9316,26.9585,25100.0
2010-12-02 12:35:00,40.03,40.03,40.01,40.02,11000.0,26.9585,26.9585,26.945,26.9518,11000.0
2010-12-02 12:40:00,40.02,40.09,40.02,40.08,31100.0,26.9518,26.9989,26.9518,26.9922,31100.0
2010-12-02 12:45:00,40.09,40.15,40.08,40.12,39600.0,26.9989,27.0393,26.9922,27.0191,39600.0
2010-12-02 12:50:00,40.13,40.15,40.07,40.09,20100.0,27.0259,27.0393,26.9854,26.9989,20100.0
2010-12-02 12:55:00,40.09,40.09,40.03,40.04,16700.0,26.9989,26.9989,26.9585,26.9652,16700.0
2010-12-02 13:00:00,40.03,40.06,40.02,40.04,51500.0,26.9585,26.9787,26.9518,26.9652,51500.0
2010-12-02 13:05:00,40.04,40.04,40.01,40.02,22900.0,26.9652,26.9652,26.945,26.9518,22900.0
2010-12-02 13:10:00,40.02,40.02,40.0,40.01,45200.0,26.9518,26.9518,26.9383,26.945,45200.0
2010-12-02 13:15:00,40.0,40.02,40.0,40.01,27400.0,26.9383,26.9518,26.9383,26.945,27400.0
2010-12-02 13:20:00,40.01,40.05,40.0,40.02,31400.0,26.945,26.972,26.9383,26.9518,31400.0
2010-12-02 13:25:00,40.02,40.05,40.01,40.04,19600.0,26.9518,26.972,26.945,26.9652,19600.0
2010-12-02 13:30:00,40.04,40.05,40.0,40.03,44400.0,26.9652,26.972,26.9383,26.9585,44400.0
2010-12-02 13:35:00,40.02,40.05,40.01,40.03,12400.0,26.9518,26.972,26.945,26.9585,12400.0
2010-12-02 13:40:00,40.03,40.08,40.03,40.05,39500.0,26.9585,26.9922,26.9585,26.972,39500.0
2010-12-02 13:45:00,40.05,40.07,40.02,40.06,32600.0,26.972,26.9854,26.9518,26.9787,32600.0
2010-12-02 13:50:00,40.07,40.08,40.04,40.05,33700.0,26.9854,26.9922,26.9652,26.972,33700.0
2010-12-02 13:55:00,40.05,40.06,40.03,40.05,24000.0,26.972,26.9787,26.9585,26.972,24000.0
2010-12-02 14:00:00,40.05,40.09,40.05,40.08,26400.0,26.972,26.9989,26.972,26.9922,26400.0
2010-12-02 14:05:00,40.08,40.15,40.08,40.12,35700.0,26.9922,27.0393,26.9922,27.0191,35700.0
2010-12-02 14:10:00,40.13,40.13,40.12,40.12,11500.0,27.0259,27.0259,27.0191,27.0191,11500.0
2010-12-02 14:15:00,40.12,40.17,40.11,40.17,43900.0,27.0191,27.0528,27.0124,27.0528,43900.0
2010-12-02 14:20:00,40.17,40.21,40.17,40.18,43900.0,27.0528,27.0797,27.0528,27.0595,43900.0
2010-12-02 14:25:00,40.18,40.2,40.14,40.14,83000.0,27.0595,27.073,27.0326,27.0326,83000.0
2010-12-02 14:30:00,40.14,40.19,40.12,40.12,59200.0,27.0326,27.0663,27.0191,27.0191,59200.0
2010-12-02 14:35:00,40.12,40.13,40.08,40.11,48700.0,27.0191,27.0259,26.9922,27.0124,48700.0
2010-12-02 14:40:00,40.1,40.11,40.06,40.09,34800.0,27.0057,27.0124,26.9787,26.9989,34800.0
2010-12-02 14:45:00,40.09,40.1,40.08,40.09,19400.0,26.9989,27.0057,26.9922,26.9989,19400.0
2010-12-02 14:50:00,40.08,40.1,40.08,40.09,17000.0,26.9922,27.0057,26.9922,26.9989,17000.0
2010-12-02 14:55:00,40.08,40.1,40.01,40.02,35300.0,26.9922,27.0057,26.945,26.9518,35300.0
2010-12-02 15:00:00,40.02,40.04,40.0,40.01,27900.0,26.9518,26.9652,26.9383,26.945,27900.0
2010-12-02 15:05:00,40.01,40.07,39.98,40.05,83700.0,26.945,26.9854,26.9248,26.972,83700.0
2010-12-02 15:10:00,40.06,40.08,40.04,40.06,27100.0,26.9787,26.9922,26.9652,26.9787,27100.0
2010-12-02 15:15:00,40.07,40.07,40.01,40.01,27900.0,26.9854,26.9854,26.945,26.945,27900.0
2010-12-02 15:20:00,40.01,40.07,40.01,40.07,30200.0,26.945,26.9854,26.945,26.9854,30200.0
2010-12-02 15:25:00,40.06,40.07,40.02,40.05,38800.0,26.9787,26.9854,26.9518,26.972,38800.0
2010-12-02 15:30:00,40.05,40.13,40.05,40.13,98000.0,26.972,27.0259,26.972,27.0259,98000.0
2010-12-02 15:35:00,40.12,40.29,40.12,40.28,213600.0,27.0191,27.1336,27.0191,27.1269,213600.0
2010-12-02 15:40:00,40.28,40.28,40.24,40.25,103800.0,27.1269,27.1269,27.0999,27.1067,103800.0
2010-12-02 15:45:00,40.25,40.32,40.24,40.32,159400.0,27.1067,27.1538,27.0999,27.1538,159400.0
2010-12-02 15:50:00,40.31,40.32,40.24,40.26,234600.0,27.1471,27.1538,27.0999,27.1134,234600.0
2010-12-02 15:55:00,40.26,40.3,40.26,40.28,275500.0,27.1134,27.1403,27.1134,27.1269,275500.0
2010-12-03 09:30:00,40.23,40.28,39.93,40.0,124600.0,27.0932,27.1269,26.8912,26.9383,124600.0
2010-12-03 09:35:00,40.01,40.13,39.98,40.09,33000.0,26.945,27.0259,26.9248,26.9989,33000.0
2010-12-03 09:40:00,40.09,40.2,40.08,40.13,29400.0,26.9989,27.073,26.9922,27.0259,29400.0
2010-12-03 09:45:00,40.14,40.27,40.13,40.17,32200.0,27.0326,27.1201,27.0259,27.0528,32200.0
2010-12-03 09:50:00,40.16,40.23,40.09,40.09,29300.0,27.0461,27.0932,26.9989,26.9989,29300.0
2010-12-03 09:55:00,40.09,40.09,39.98,39.99,33000.0,26.9989,26.9989,26.9248,26.9316,33000.0
2010-12-03 10:00:00,39.99,40.09,39.95,39.97,76600.0,26.9316,26.9989,26.9046,26.9181,76600.0
2010-12-03 10:05:00,39.97,40.0,39.96,39.99,141600.0,26.9181,26.9383,26.9114,26.9316,141600.0
2010-12-03 10:10:00,39.99,40.09,39.94,39.95,209600.0,26.9316,26.9989,26.8979,26.9046,209600.0
2010-12-03 10:15:00,39.94,39.95,39.79,39.92,89000.0,26.8979,26.9046,26.7969,26.8844,89000.0
2010-12-03 10:20:00,39.92,39.93,39.77,39.83,69700.0,26.8844,26.8912,26.7834,26.8238,69700.0
2010-12-03 10:25:00,39.83,39.87,39.79,39.87,43300.0,26.8238,26.8508,26.7969,26.8508,43300.0
2010-12-03 10:30:00,39.87,39.94,39.87,39.93,24600.0,26.8508,26.8979,26.8508,26.8912,24600.0
2010-12-03 10:35:00,39.93,39.95,39.86,39.87,28400.0,26.8912,26.9046,26.844,26.8508,28400.0
2010-12-03 10:40:00,39.87,39.89,39.83,39.84,49700.0,26.8508,26.8642,26.8238,26.8306,49700.0
2010-12-03 10:45:00,39.84,39.93,39.83,39.83,31200.0,26.8306,26.8912,26.8238,26.8238,31200.0
2010-12-03 10:50:00,39.82,39.94,39.82,39.92,19500.0,26.8171,26.8979,26.8171,26.8844,19500.0
2010-12-03 10:55:00,39.92,39.98,39.91,39.95,36200.0,26.8844,26.9248,26.8777,26.9046,36200.0
2010-12-03 11:00:00,39.95,40.0,39.94,39.94,31500.0,26.9046,26.9383,26.8979,26.8979,31500.0
2010-12-03 11:05:00,39.94,39.97,39.9,39.95,27200.0,26.8979,26.9181,26.871,26.9046,27200.0
2010-12-03 11:10:00,39.95,39.95,39.89,39.89,23300.0,26.9046,26.9046,26.8642,26.8642,23300.0
2010-12-03 11:15:00,39.88,39.89,39.84,39.86,23000.0,26.8575,26.8642,26.8306,26.844,23000.0
2010-12-03 11:20:00,39.87,39.95,39.87,39.94,28000.0,26.8508,26.9046,26.8508,26.8979,28000.0
2010-12-03 11:25:00,39.93,39.94,39.87,39.87,26800.0,26.8912,26.8979,26.8508,26.8508,26800.0
2010-12-03 11:30:00,39.88,39.88,39.74,39.75,47500.0,26.8575,26.8575,26.7632,26.7699,47500.0
2010-12-03 11:35:00,39.74,39.74,39.66,39.69,46900.0,26.7632,26.7632,26.7093,26.7295,46900.0
2010-12-03 11:40:00,39.7,39.78,39.69,39.78,31200.0,26.7363,26.7901,26.7295,26.7901,31200.0
2010-12-03 11:45:00,39.78,39.88,39.78,39.84,69900.0,26.7901,26.8575,26.7901,26.8306,69900.0
2010-12-03 11:50:00,39.84,39.84,39.71,39.72,46200.0,26.8306,26.8306,26.743,26.7497,46200.0
2010-12-03 11:55:00,39.71,39.72,39.62,39.62,33400.0,26.743,26.7497,26.6824,26.6824,33400.0
2010-12-03 12:00:00,39.62,39.73,39.62,39.71,35200.0,26.6824,26.7565,26.6824,26.743,35200.0
2010-12-03 12:05:00,39.72,39.73,39.67,39.72,79700.0,26.7497,26.7565,26.7161,26.7497,79700.0
2010-12-03 12:10:00,39.72,39.75,39.72,39.73,18700.0,26.7497,26.7699,26.7497,26.7565,18700.0
2010-12-03 12:15:00,39.72,39.76,39.7,39.76,41000.0,26.7497,26.7767,26.7363,26.7767,41000.0
2010-12-03 12:20:00,39.75,39.76,39.7,39.73,29100.0,26.7699,26.7767,26.7363,26.7565,29100.0
2010-12-03 12:25:00,39.72,39.74,39.69,39.7,20300.0,26.7497,26.7632,26.7295,26.7363,20300.0
2010-12-03 12:30:00,39.71,39.71,39.68,39.69,13400.0,26.743,26.743,26.7228,26.7295,13400.0
2010-12-03 12:35:00,39.68,39.74,39.65,39.74,24700.0,26.7228,26.7632,26.7026,26.7632,24700.0
2010-12-03 12:40:00,39.74,39.77,39.72,39.72,19900.0,26.7632,26.7834,26.7497,26.7497,19900.0
2010-12-03 12:45:00,39.72,39.75,39.71,39.75,17900.0,26.7497,26.7699,26.743,26.7699,17900.0
2010-12-03 12:50:00,39.75,39.75,39.71,39.72,17400.0,26.7699,26.7699,26.743,26.7497,17400.0
2010-12-03 12:55:00,39.72,39.75,39.71,39.74,22000.0,26.7497,26.7699,26.743,26.7632,22000.0
2010-12-03 13:00:00,39.75,39.81,39.74,39.81,19500.0,26.7699,26.8103,26.7632,26.8103,19500.0
2010-12-03 13:05:00,39.8,39.83,39.8,39.8,35200.0,26.8036,26.8238,26.8036,26.8036,35200.0
2010-12-03 13:10:00,39.8,39.84,39.8,39.84,18200.0,26.8036,26.8306,26.8036,26.8306,18200.0
2010-12-03 13:15:00,39.84,39.84,39.8,39.81,19700.0,26.8306,26.8306,26.8036,26.8103,19700.0
2010-12-03 13:20:00,39.8,39.85,39.8,39.85,15400.0,26.8036,26.8373,26.8036,26.8373,15400.0
2010-12-03 13:25:00,39.84,39.87,39.81,39.81,16600.0,26.8306,26.8508,26.8103,26.8103,16600.0
2010-12-03 13:30:00,39.81,39.82,39.76,39.77,13200.0,26.8103,26.8171,26.7767,26.7834,13200.0
2010-12-03 13:35:00,39.76,39.76,39.7,39.73,43000.0,26.7767,26.7767,26.7363,26.7565,43000.0
2010-12-03 13:40:00,39.72,39.76,39.72,39.76,21100.0,26.7497,26.7767,26.7497,26.7767,21100.0
2010-12-03 13:45:00,39.75,39.81,39.74,39.81,21400.0,26.7699,26.8103,26.7632,26.8103,21400.0
2010-12-03 13:50:00,39.8,39.81,39.8,39.81,10700.0,26.8036,26.8103,26.8036,26.8103,10700.0
2010-12-03 13:55:00,39.8,39.83,39.79,39.83,25000.0,26.8036,26.8238,26.7969,26.8238,25000.0
2010-12-03 14:00:00,39.83,39.85,39.82,39.83,23900.0,26.8238,26.8373,26.8171,26.8238,23900.0
2010-12-03 14:05:00,39.83,39.83,39.75,39.75,24000.0,26.8238,26.8238,26.7699,26.7699,24000.0
2010-12-03 14:10:00,39.75,39.76,39.73,39.76,28700.0,26.7699,26.7767,26.7565,26.7767,28700.0
2010-12-03 14:15:00,39.76,39.76,39.73,39.74,22100.0,26.7767,26.7767,26.7565,26.7632,22100.0
2010-12-03 14:20:00,39.75,39.75,39.72,39.72,26700.0,26.7699,26.7699,26.7497,26.7497,26700.0
2010-12-03 14:25:00,39.72,39.73,39.72,39.73,10800.0,26.7497,26.7565,26.7497,26.7565,10800.0
2010-12-03 14:30:00,39.73,39.74,39.72,39.74,21400.0,26.7565,26.7632,26.7497,26.7632,21400.0
2010-12-03 14:35:00,39.74,39.75,39.73,39.73,24500.0,26.7632,26.7699,26.7565,26.7565,24500.0
2010-12-03 14:40:00,39.73,39.73,39.7,39.72,54900.0,26.7565,26.7565,26.7363,26.7497,54900.0
2010-12-03 14:45:00,39.72,39.74,39.7,39.73,39900.0,26.7497,26.7632,26.7363,26.7565,39900.0
2010-12-03 14:50:00,39.73,39.78,39.72,39.77,79100.0,26.7565,26.7901,26.7497,26.7834,79100.0
2010-12-03 14:55:00,39.77,39.81,39.77,39.81,88600.0,26.7834,26.8103,26.7834,26.8103,88600.0
2010-12-03 15:00:00,39.81,39.86,39.8,39.84,90500.0,26.8103,26.844,26.8036,26.8306,90500.0
2010-12-03 15:05:00,39.84,39.86,39.8,39.82,71500.0,26.8306,26.844,26.8036,26.8171,71500.0
2010-12-03 15:10:00,39.81,39.85,39.8,39.82,57500.0,26.8103,26.8373,26.8036,26.8171,57500.0
2010-12-03 15:15:00,39.81,39.87,39.8,39.8,100000.0,26.8103,26.8508,26.8036,26.8036,100000.0
2010-12-03 15:20:00,39.8,39.87,39.79,39.87,57000.0,26.8036,26.8508,26.7969,26.8508,57000.0
2010-12-03 15:25:00,39.87,39.87,39.84,39.84,50900.0,26.8508,26.8508,26.8306,26.8306,50900.0
2010-12-03 15:30:00,39.84,39.85,39.8,39.83,116100.0,26.8306,26.8373,26.8036,26.8238,116100.0
2010-12-03 15:35:00,39.84,39.9,39.83,39.88,81900.0,26.8306,26.871,26.8238,26.8575,81900.0
2010-12-03 15:40:00,39.88,39.92,39.85,39.86,189700.0,26.8575,26.8844,26.8373,26.844,189700.0
2010-12-03 15:45:00,39.86,39.95,39.85,39.94,119300.0,26.844,26.9046,26.8373,26.8979,119300.0
2010-12-03 15:50:00,39.95,39.97,39.93,39.96,146100.0,26.9046,26.9181,26.8912,26.9114,146100.0
2010-12-03 15:55:00,39.95,39.96,39.88,39.92,307600.0,26.9046,26.9114,26.8575,26.8844,307600.0
2010-12-06 09:30:00,39.89,39.95,39.81,39.85,67400.0,26.8642,26.9046,26.8103,26.8373,67400.0
2010-12-06 09:35:00,39.84,39.87,39.76,39.83,47900.0,26.8306,26.8508,26.7767,26.8238,47900.0
2010-12-06 09:40:00,39.84,39.91,39.79,39.83,69600.0,26.8306,26.8777,26.7969,26.8238,69600.0
2010-12-06 09:45:00,39.82,39.85,39.78,39.82,43200.0,26.8171,26.8373,26.7901,26.8171,43200.0
2010-12-06 09:50:00,39.83,39.83,39.75,39.81,27600.0,26.8238,26.8238,26.7699,26.8103,27600.0
2010-12-06 09:55:00,39.82,39.9,39.77,39.84,48400.0,26.8171,26.871,26.7834,26.8306,48400.0
2010-12-06 10:00:00,39.84,39.9,39.81,39.86,65300.0,26.8306,26.871,26.8103,26.844,65300.0
2010-12-06 10:05:00,39.86,39.88,39.83,39.87,33700.0,26.844,26.8575,26.8238,26.8508,33700.0
2010-12-06 10:10:00,39.87,39.9,39.77,39.77,63100.0,26.8508,26.871,26.7834,26.7834,63100.0
2010-12-06 10:15:00,39.78,39.93,39.77,39.86,65200.0,26.7901,26.8912,26.7834,26.844,65200.0
2010-12-06 10:20:00,39.85,39.97,39.85,39.96,71900.0,26.8373,26.9181,26.8373,26.9114,71900.0
2010-12-06 10:25:00,39.95,39.99,39.91,39.96,68400.0,26.9046,26.9316,26.8777,26.9114,68400.0
2010-12-06 10:30:00,39.97,39.98,39.9,39.96,45200.0,26.9181,26.9248,26.871,26.9114,45200.0
2010-12-06 10:35:00,39.96,39.96,39.86,39.91,56900.0,26.9114,26.9114,26.844,26.8777,56900.0
2010-12-06 10:40:00,39.91,39.91,39.87,39.88,31200.0,26.8777,26.8777,26.8508,26.8575,31200.0
2010-12-06 10:45:00,39.88,39.95,39.86,39.94,38200.0,26.8575,26.9046,26.844,26.8979,38200.0
2010-12-06 10:50:00,39.94,39.94,39.87,39.92,22000.0,26.8979,26.8979,26.8508,26.8844,22000.0
2010-12-06 10:55:00,39.92,39.93,39.9,39.91,24400.0,26.8844,26.8912,26.871,26.8777,24400.0
2010-12-06 11:00:00,39.91,39.93,39.87,39.87,56300.0,26.8777,26.8912,26.8508,26.8508,56300.0
2010-12-06 11:05:00,39.87,39.89,39.81,39.81,52300.0,26.8508,26.8642,26.8103,26.8103,52300.0
2010-12-06 11:10:00,39.81,39.85,39.77,39.79,39100.0,26.8103,26.8373,26.7834,26.7969,39100.0
2010-12-06 11:15:00,39.78,39.85,39.76,39.8,36000.0,26.7901,26.8373,26.7767,26.8036,36000.0
2010-12-06 11:20:00,39.8,39.87,39.78,39.84,37500.0,26.8036,26.8508,26.7901,26.8306,37500.0
2010-12-06 11:25:00,39.84,39.87,39.78,39.87,27700.0,26.8306,26.8508,26.7901,26.8508,27700.0
2010-12-06 11:30:00,39.86,39.86,39.8,39.86,34600.0,26.844,26.844,26.8036,26.844,34600.0
2010-12-06 11:35:00,39.87,39.87,39.79,39.79,40800.0,26.8508,26.8508,26.7969,26.7969,40800.0
2010-12-06 11:40:00,39.79,39.84,39.78,39.83,25500.0,26.7969,26.8306,26.7901,26.8238,25500.0
2010-12-06 11:45:00,39.84,39.88,39.79,39.8,22000.0,26.8306,26.8575,26.7969,26.8036,22000.0
2010-12-06 11:50:00,39.8,39.84,39.79,39.81,28200.0,26.8036,26.8306,26.7969,26.8103,28200.0
2010-12-06 11:55:00,39.8,39.86,39.79,39.86,23700.0,26.8036,26.844,26.7969,26.844,23700.0
2010-12-06 12:00:00,39.85,39.86,39.81,39.82,29300.0,26.8373,26.844,26.8103,26.8171,29300.0
2010-12-06 12:05:00,39.81,39.83,39.8,39.81,25800.0,26.8103,26.8238,26.8036,26.8103,25800.0
2010-12-06 12:10:00,39.8,39.84,39.77,39.84,32600.0,26.8036,26.8306,26.7834,26.8306,32600.0
2010-12-06 12:15:00,39.84,39.86,39.83,39.84,26300.0,26.8306,26.844,26.8238,26.8306,26300.0
2010-12-06 12:20:00,39.83,39.84,39.77,39.79,32300.0,26.8238,26.8306,26.7834,26.7969,32300.0
2010-12-06 12:25:00,39.79,39.8,39.73,39.74,54900.0,26.7969,26.8036,26.7565,26.7632,54900.0
2010-12-06 12:30:00,39.73,39.74,39.69,39.69,47000.0,26.7565,26.7632,26.7295,26.7295,47000.0
2010-12-06 12:35:00,39.69,39.69,39.65,39.65,40700.0,26.7295,26.7295,26.7026,26.7026,40700.0
2010-12-06 12:40:00,39.65,39.68,39.65,39.68,36800.0,26.7026,26.7228,26.7026,26.7228,36800.0
2010-12-06 12:45:00,39.67,39.68,39.53,39.53,63500.0,26.7161,26.7228,26.6218,26.6218,63500.0
2010-12-06 12:50:00,39.53,39.59,39.53,39.55,57700.0,26.6218,26.6622,26.6218,26.6353,57700.0
2010-12-06 12:55:00,39.55,39.64,39.54,39.64,47300.0,26.6353,26.6959,26.6285,26.6959,47300.0
2010-12-06 13:00:00,39.64,39.69,39.63,39.67,40600.0,26.6959,26.7295,26.6891,26.7161,40600.0
2010-12-06 13:05:00,39.67,39.69,39.65,39.66,41900.0,26.7161,26.7295,26.7026,26.7093,41900.0
2010-12-06 13:10:00,39.66,39.67,39.63,39.64,34300.0,26.7093,26.7161,26.6891,26.6959,34300.0
2010-12-06 13:15:00,39.64,39.68,39.62,39.67,50800.0,26.6959,26.7228,26.6824,26.7161,50800.0
2010-12-06 13:20:00,39.67,39.71,39.66,39.71,20900.0,26.7161,26.743,26.7093,26.743,20900.0
2010-12-06 13:25:00,39.71,39.75,39.7,39.75,44800.0,26.743,26.7699,26.7363,26.7699,44800.0
2010-12-06 13:30:00,39.75,39.78,39.73,39.76,44700.0,26.7699,26.7901,26.7565,26.7767,44700.0
2010-12-06 13:35:00,39.77,39.79,39.76,39.77,34100.0,26.7834,26.7969,26.7767,26.7834,34100.0
2010-12-06 13:40:00,39.77,39.78,39.75,39.78,39600.0,26.7834,26.7901,26.7699,26.7901,39600.0
2010-12-06 13:45:00,39.78,39.78,39.73,39.76,31200.0,26.7901,26.7901,26.7565,26.7767,31200.0
2010-12-06 13:50:00,39.77,39.8,39.77,39.79,16300.0,26.7834,26.8036,26.7834,26.7969,16300.0
2010-12-06 13:55:00,39.78,39.8,39.72,39.72,29600.0,26.7901,26.8036,26.7497,26.7497,29600.0
2010-12-06 14:00:00,39.72,39.77,39.72,39.77,20600.0,26.7497,26.7834,26.7497,26.7834,20600.0
2010-12-06 14:05:00,39.77,39.8,39.76,39.79,14700.0,26.7834,26.8036,26.7767,26.7969,14700.0
2010-12-06 14:10:00,39.79,39.8,39.76,39.77,32000.0,26.7969,26.8036,26.7767,26.7834,32000.0
2010-12-06 14:15:00,39.76,39.76,39.72,39.74,32400.0,26.7767,26.7767,26.7497,26.7632,32400.0
2010-12-06 14:20:00,39.75,39.76,39.71,39.73,33700.0,26.7699,26.7767,26.743,26.7565,33700.0
2010-12-06 14:25:00,39.73,39.73,39.68,39.7,27800.0,26.7565,26.7565,26.7228,26.7363,27800.0
2010-12-06 14:30:00,39.7,39.78,39.69,39.77,46800.0,26.7363,26.7901,26.7295,26.7834,46800.0
2010-12-06 14:35:00,39.77,39.78,39.72,39.76,42900.0,26.7834,26.7901,26.7497,26.7767,42900.0
2010-12-06 14:40:00,39.76,39.79,39.74,39.79,26500.0,26.7767,26.7969,26.7632,26.7969,26500.0
2010-12-06 14:45:00,39.79,39.82,39.78,39.8,21000.0,26.7969,26.8171,26.7901,26.8036,21000.0
2010-12-06 14:50:00,39.8,39.83,39.79,39.82,20300.0,26.8036,26.8238,26.7969,26.8171,20300.0
2010-12-06 14:55:00,39.81,39.82,39.79,39.81,35600.0,26.8103,26.8171,26.7969,26.8103,35600.0
2010-12-06 15:00:00,39.81,39.81,39.75,39.76,39600.0,26.8103,26.8103,26.7699,26.7767,39600.0
2010-12-06 15:05:00,39.77,39.8,39.76,39.79,18700.0,26.7834,26.8036,26.7767,26.7969,18700.0
2010-12-06 15:10:00,39.79,39.83,39.79,39.82,37500.0,26.7969,26.8238,26.7969,26.8171,37500.0
2010-12-06 15:15:00,39.83,39.84,39.81,39.84,27800.0,26.8238,26.8306,26.8103,26.8306,27800.0
2010-12-06 15:20:00,39.83,39.85,39.81,39.82,38800.0,26.8238,26.8373,26.8103,26.8171,38800.0
2010-12-06 15:25:00,39.82,39.84,39.78,39.79,61400.0,26.8171,26.8306,26.7901,26.7969,61400.0
2010-12-06 15:30:00,39.8,39.81,39.73,39.74,40500.0,26.8036,26.8103,26.7565,26.7632,40500.0
2010-12-06 15:35:00,39.75,39.79,39.74,39.75,51900.0,26.7699,26.7969,26.7632,26.7699,51900.0
2010-12-06 15:40:00,39.76,39.83,39.75,39.83,43600.0,26.7767,26.8238,26.7699,26.8238,43600.0
2010-12-06 15:45:00,39.82,39.83,39.79,39.81,54300.0,26.8171,26.8238,26.7969,26.8103,54300.0
2010-12-06 15:50:00,39.81,39.82,39.7,39.7,160500.0,26.8103,26.8171,26.7363,26.7363,160500.0
2010-12-06 15:55:00,39.71,39.74,39.7,39.71,112600.0,26.743,26.7632,26.7363,26.743,112600.0
2010-12-07 09:30:00,40.48,40.98,40.48,40.89,288400.0,27.2616,27.5983,27.2616,27.5377,288400.0
2010-12-07 09:35:00,40.85,40.86,40.63,40.72,146100.0,27.5107,27.5175,27.3626,27.4232,146100.0
2010-12-07 09:40:00,40.73,41.17,40.73,41.14,245400.0,27.4299,27.7263,27.4299,27.706,245400.0
2010-12-07 09:45:00,41.14,41.14,40.92,40.93,98200.0,27.706,27.706,27.5579,27.5646,98200.0
2010-12-07 09:50:00,40.94,40.97,40.81,40.87,58600.0,27.5714,27.5916,27.4838,27.5242,58600.0
2010-12-07 09:55:00,40.89,40.95,40.86,40.86,80000.0,27.5377,27.5781,27.5175,27.5175,80000.0
2010-12-07 10:00:00,40.86,40.96,40.77,40.94,158800.0,27.5175,27.5848,27.4569,27.5714,158800.0
2010-12-07 10:05:00,40.95,40.98,40.82,40.82,95000.0,27.5781,27.5983,27.4905,27.4905,95000.0
2010-12-07 10:10:00,40.83,40.89,40.79,40.88,61400.0,27.4973,27.5377,27.4703,27.5309,61400.0
2010-12-07 10:15:00,40.89,40.95,40.88,40.92,67400.0,27.5377,27.5781,27.5309,27.5579,67400.0
2010-12-07 10:20:00,40.92,41.03,40.92,41.03,114300.0,27.5579,27.632,27.5579,27.632,114300.0
2010-12-07 10:25:00,41.03,41.05,40.99,41.01,84500.0,27.632,27.6454,27.605,27.6185,84500.0
2010-12-07 10:30:00,41.01,41.01,40.93,40.97,102500.0,27.6185,27.6185,27.5646,27.5916,102500.0
2010-12-07 10:35:00,40.97,40.98,40.82,40.85,77100.0,27.5916,27.5983,27.4905,27.5107,77100.0
2010-12-07 10:40:00,40.86,40.95,40.8,40.85,71600.0,27.5175,27.5781,27.4771,27.5107,71600.0
2010-12-07 10:45:00,40.84,40.93,40.8,40.89,57100.0,27.504,27.5646,27.4771,27.5377,57100.0
2010-12-07 10:50:00,40.89,40.94,40.88,40.88,73800.0,27.5377,27.5714,27.5309,27.5309,73800.0
2010-12-07 10:55:00,40.89,40.91,40.8,40.89,118200.0,27.5377,27.5512,27.4771,27.5377,118200.0
2010-12-07 11:00:00,40.89,40.92,40.82,40.82,64000.0,27.5377,27.5579,27.4905,27.4905,64000.0
2010-12-07 11:05:00,40.81,40.86,40.8,40.82,59300.0,27.4838,27.5175,27.4771,27.4905,59300.0
2010-12-07 11:10:00,40.83,40.9,40.81,40.9,52600.0,27.4973,27.5444,27.4838,27.5444,52600.0
2010-12-07 11:15:00,40.9,40.95,40.89,40.9,38100.0,27.5444,27.5781,27.5377,27.5444,38100.0
2010-12-07 11:20:00,40.9,40.9,40.85,40.86,34900.0,27.5444,27.5444,27.5107,27.5175,34900.0
2010-12-07 11:25:00,40.86,40.88,40.84,40.86,59500.0,27.5175,27.5309,27.504,27.5175,59500.0
2010-12-07 11:30:00,40.87,40.88,40.84,40.86,70900.0,27.5242,27.5309,27.504,27.5175,70900.0
2010-12-07 11:35:00,40.87,40.88,40.84,40.85,46900.0,27.5242,27.5309,27.504,27.5107,46900.0
2010-12-07 11:40:00,40.85,40.9,40.84,40.87,47000.0,27.5107,27.5444,27.504,27.5242,47000.0
2010-12-07 11:45:00,40.87,40.89,40.84,40.86,40300.0,27.5242,27.5377,27.504,27.5175,40300.0
2010-12-07 11:50:00,40.85,40.95,40.85,40.9,50200.0,27.5107,27.5781,27.5107,27.5444,50200.0
2010-12-07 11:55:00,40.9,40.97,40.88,40.89,36100.0,27.5444,27.5916,27.5309,27.5377,36100.0
2010-12-07 12:00:00,40.89,40.97,40.85,40.93,61700.0,27.5377,27.5916,27.5107,27.5646,61700.0
2010-12-07 12:05:00,40.92,40.93,40.85,40.88,46100.0,27.5579,27.5646,27.5107,27.5309,46100.0
2010-12-07 12:10:00,40.88,40.93,40.78,40.88,124600.0,27.5309,27.5646,27.4636,27.5309,124600.0
2010-12-07 12:15:00,40.87,40.87,40.78,40.81,39700.0,27.5242,27.5242,27.4636,27.4838,39700.0
2010-12-07 12:20:00,40.81,40.88,40.79,40.88,34100.0,27.4838,27.5309,27.4703,27.5309,34100.0
2010-12-07 12:25:00,40.88,40.89,40.81,40.89,41500.0,27.5309,27.5377,27.4838,27.5377,41500.0
2010-12-07 12:30:00,40.88,40.98,40.88,40.96,53000.0,27.5309,27.5983,27.5309,27.5848,53000.0
2010-12-07 12:35:00,40.95,41.05,40.95,41.05,68400.0,27.5781,27.6454,27.5781,27.6454,68400.0
2010-12-07 12:40:00,41.04,41.07,40.96,40.96,64000.0,27.6387,27.6589,27.5848,27.5848,64000.0
2010-12-07 12:45:00,40.96,41.02,40.96,40.99,38700.0,27.5848,27.6252,27.5848,27.605,38700.0
2010-12-07 12:50:00,41.0,41.0,40.95,41.0,33400.0,27.6118,27.6118,27.5781,27.6118,33400.0
2010-12-07 12:55:00,41.0,41.08,40.99,41.07,59100.0,27.6118,27.6656,27.605,27.6589,59100.0
2010-12-07 13:00:00,41.05,41.08,41.03,41.07,41600.0,27.6454,27.6656,27.632,27.6589,41600.0
2010-12-07 13:05:00,41.07,41.08,41.06,41.06,30800.0,27.6589,27.6656,27.6522,27.6522,30800.0
2010-12-07 13:10:00,41.06,41.07,40.95,40.96,34900.0,27.6522,27.6589,27.5781,27.5848,34900.0
2010-12-07 13:15:00,40.95,40.99,40.93,40.98,40000.0,27.5781,27.605,27.5646,27.5983,40000.0
2010-12-07 13:20:00,40.98,41.08,40.98,41.08,62900.0,27.5983,27.6656,27.5983,27.6656,62900.0
2010-12-07 13:25:00,41.08,41.22,41.07,41.2,149500.0,27.6656,27.7599,27.6589,27.7465,149500.0
2010-12-07 13:30:00,41.2,41.28,41.18,41.23,124600.0,27.7465,27.8003,27.733,27.7667,124600.0
2010-12-07 13:35:00,41.23,41.28,41.22,41.26,32300.0,27.7667,27.8003,27.7599,27.7869,32300.0
2010-12-07 13:40:00,41.26,41.26,41.12,41.16,50800.0,27.7869,27.7869,27.6926,27.7195,50800.0
2010-12-07 13:45:00,41.16,41.3,41.16,41.3,53800.0,27.7195,27.8138,27.7195,27.8138,53800.0
2010-12-07 13:50:00,41.3,41.31,41.25,41.29,40300.0,27.8138,27.8205,27.7801,27.8071,40300.0
2010-12-07 13:55:00,41.29,41.3,41.25,41.27,28200.0,27.8071,27.8138,27.7801,27.7936,28200.0
2010-12-07 14:00:00,41.26,41.28,41.25,41.26,26200.0,27.7869,27.8003,27.7801,27.7869,26200.0
2010-12-07 14:05:00,41.27,41.27,41.24,41.25,41200.0,27.7936,27.7936,27.7734,27.7801,41200.0
2010-12-07 14:10:00,41.25,41.29,41.24,41.28,39600.0,27.7801,27.8071,27.7734,27.8003,39600.0
2010-12-07 14:15:00,41.28,41.29,41.25,41.27,23300.0,27.8003,27.8071,27.7801,27.7936,23300.0
2010-12-07 14:20:00,41.28,41.35,41.25,41.35,89700.0,27.8003,27.8475,27.7801,27.8475,89700.0
2010-12-07 14:25:00,41.34,41.39,41.33,41.39,75600.0,27.8407,27.8744,27.834,27.8744,75600.0
2010-12-07 14:30:00,41.39,41.41,41.36,41.37,94200.0,27.8744,27.8879,27.8542,27.8609,94200.0
2010-12-07 14:35:00,41.37,41.4,41.35,41.36,93700.0,27.8609,27.8811,27.8475,27.8542,93700.0
2010-12-07 14:40:00,41.36,41.38,41.26,41.27,94900.0,27.8542,27.8677,27.7869,27.7936,94900.0
2010-12-07 14:45:00,41.26,41.3,41.25,41.27,87600.0,27.7869,27.8138,27.7801,27.7936,87600.0
2010-12-07 14:50:00,41.27,41.38,41.25,41.37,154300.0,27.7936,27.8677,27.7801,27.8609,154300.0
2010-12-07 14:55:00,41.37,41.4,41.31,41.38,215000.0,27.8609,27.8811,27.8205,27.8677,215000.0
2010-12-07 15:00:00,41.38,41.4,41.19,41.2,278900.0,27.8677,27.8811,27.7397,27.7465,278900.0
2010-12-07 15:05:00,41.2,41.25,41.16,41.25,150000.0,27.7465,27.7801,27.7195,27.7801,150000.0
2010-12-07 15:10:00,41.24,41.26,41.19,41.19,107000.0,27.7734,27.7869,27.7397,27.7397,107000.0
2010-12-07 15:15:00,41.19,41.22,41.14,41.2,168800.0,27.7397,27.7599,27.706,27.7465,168800.0
2010-12-07 15:20:00,41.2,41.21,41.14,41.14,145500.0,27.7465,27.7532,27.706,27.706,145500.0
2010-12-07 15:25:00,41.15,41.2,41.09,41.19,142100.0,27.7128,27.7465,27.6724,27.7397,142100.0
2010-12-07 15:30:00,41.2,41.23,41.19,41.21,101800.0,27.7465,27.7667,27.7397,27.7532,101800.0
2010-12-07 15:35:00,41.21,41.38,41.21,41.37,222100.0,27.7532,27.8677,27.7532,27.8609,222100.0
2010-12-07 15:40:00,41.38,41.44,41.3,41.3,195600.0,27.8677,27.9081,27.8138,27.8138,195600.0
2010-12-07 15:45:00,41.31,41.35,41.26,41.33,281100.0,27.8205,27.8475,27.7869,27.834,281100.0
2010-12-07 15:50:00,41.34,41.36,41.26,41.32,241300.0,27.8407,27.8542,27.7869,27.8273,241300.0
2010-12-07 15:55:00,41.33,41.36,41.29,41.35,507400.0,27.834,27.8542,27.8071,27.8475,507400.0
2010-12-08 09:30:00,41.46,41.93,41.36,41.92,153900.0,27.9216,28.2381,27.8542,28.2313,153900.0
2010-12-08 09:35:00,41.93,41.98,41.77,41.89,175200.0,28.2381,28.2718,28.1303,28.2111,175200.0
2010-12-08 09:40:00,41.89,41.96,41.86,41.91,133700.0,28.2111,28.2583,28.1909,28.2246,133700.0
2010-12-08 09:45:00,41.9,41.92,41.63,41.63,67200.0,28.2179,28.2313,28.036,28.036,67200.0
2010-12-08 09:50:00,41.63,41.83,41.62,41.65,108400.0,28.036,28.1707,28.0293,28.0495,108400.0
2010-12-08 09:55:00,41.65,41.82,41.52,41.77,112400.0,28.0495,28.164,27.962,28.1303,112400.0
2010-12-08 10:00:00,41.76,41.77,41.62,41.64,65700.0,28.1236,28.1303,28.0293,28.0428,65700.0
2010-12-08 10:05:00,41.65,41.65,41.56,41.61,77200.0,28.0495,28.0495,27.9889,28.0226,77200.0
2010-12-08 10:10:00,41.62,41.62,41.43,41.47,79100.0,28.0293,28.0293,27.9014,27.9283,79100.0
2010-12-08 10:15:00,41.48,41.57,41.36,41.37,72600.0,27.935,27.9956,27.8542,27.8609,72600.0
2010-12-08 10:20:00,41.36,41.43,41.26,41.43,144500.0,27.8542,27.9014,27.7869,27.9014,144500.0
2010-12-08 10:25:00,41.42,41.42,41.33,41.4,92900.0,27.8946,27.8946,27.834,27.8811,92900.0
2010-12-08 10:30:00,41.39,41.4,41.26,41.3,59600.0,27.8744,27.8811,27.7869,27.8138,59600.0
2010-12-08 10:35:00,41.31,41.32,41.12,41.15,86000.0,27.8205,27.8273,27.6926,27.7128,86000.0
2010-12-08 10:40:00,41.15,41.16,41.01,41.04,105600.0,27.7128,27.7195,27.6185,27.6387,105600.0
2010-12-08 10:45:00,41.04,41.04,40.94,40.96,90700.0,27.6387,27.6387,27.5714,27.5848,90700.0
2010-12-08 10:50:00,40.95,41.14,40.92,41.11,47900.0,27.5781,27.706,27.5579,27.6858,47900.0
2010-12-08 10:55:00,41.11,41.22,41.1,41.21,99700.0,27.6858,27.7599,27.6791,27.7532,99700.0
2010-12-08 11:00:00,41.21,41.36,41.21,41.33,194500.0,27.7532,27.8542,27.7532,27.834,194500.0
2010-12-08 11:05:00,41.33,41.48,41.33,41.38,98100.0,27.834,27.935,27.834,27.8677,98100.0
2010-12-08 11:10:00,41.38,41.4,41.33,41.4,41500.0,27.8677,27.8811,27.834,27.8811,41500.0
2010-12-08 11:15:00,41.4,41.42,41.28,41.3,54100.0,27.8811,27.8946,27.8003,27.8138,54100.0
2010-12-08 11:20:00,41.3,41.47,41.29,41.4,60500.0,27.8138,27.9283,27.8071,27.8811,60500.0
2010-12-08 11:25:00,41.4,41.47,41.36,41.37,23000.0,27.8811,27.9283,27.8542,27.8609,23000.0
2010-12-08 11:30:00,41.37,41.37,41.29,41.34,28400.0,27.8609,27.8609,27.8071,27.8407,28400.0
2010-12-08 11:35:00,41.35,41.35,41.22,41.31,25200.0,27.8475,27.8475,27.7599,27.8205,25200.0
2010-12-08 11:40:00,41.31,41.37,41.29,41.33,40400.0,27.8205,27.8609,27.8071,27.834,40400.0
2010-12-08 11:45:00,41.34,41.44,41.33,41.39,22100.0,27.8407,27.9081,27.834,27.8744,22100.0
2010-12-08 11:50:00,41.39,41.48,41.39,41.44,30000.0,27.8744,27.935,27.8744,27.9081,30000.0
2010-12-08 11:55:00,41.43,41.44,41.35,41.36,32500.0,27.9014,27.9081,27.8475,27.8542,32500.0
2010-12-08 12:00:00,41.37,41.39,41.34,41.34,46000.0,27.8609,27.8744,27.8407,27.8407,46000.0
2010-12-08 12:05:00,41.35,41.38,41.32,41.32,19000.0,27.8475,27.8677,27.8273,27.8273,19000.0
2010-12-08 12:10:00,41.33,41.35,41.3,41.32,26500.0,27.834,27.8475,27.8138,27.8273,26500.0
2010-12-08 12:15:00,41.31,41.32,41.2,41.21,40000.0,27.8205,27.8273,27.7465,27.7532,40000.0
2010-12-08 12:20:00,41.2,41.21,41.18,41.2,51400.0,27.7465,27.7532,27.733,27.7465,51400.0
2010-12-08 12:25:00,41.2,41.26,41.2,41.23,18500.0,27.7465,27.7869,27.7465,27.7667,18500.0
2010-12-08 12:30:00,41.23,41.23,41.13,41.15,30600.0,27.7667,27.7667,27.6993,27.7128,30600.0
2010-12-08 12:35:00,41.15,41.2,41.14,41.19,26300.0,27.7128,27.7465,27.706,27.7397,26300.0
2010-12-08 12:40:00,41.18,41.18,41.1,41.1,37000.0,27.733,27.733,27.6791,27.6791,37000.0
2010-12-08 12:45:00,41.11,41.11,40.88,40.88,138800.0,27.6858,27.6858,27.5309,27.5309,138800.0
2010-12-08 12:50:00,40.88,40.9,40.81,40.84,87600.0,27.5309,27.5444,27.4838,27.504,87600.0
2010-12-08 12:55:00,40.83,40.9,40.83,40.9,38800.0,27.4973,27.5444,27.4973,27.5444,38800.0
2010-12-08 13:00:00,40.9,40.98,40.86,40.98,75800.0,27.5444,27.5983,27.5175,27.5983,75800.0
2010-12-08 13:05:00,40.97,41.06,40.97,41.02,50200.0,27.5916,27.6522,27.5916,27.6252,50200.0
2010-12-08 13:10:00,41.03,41.12,41.03,41.07,34700.0,27.632,27.6926,27.632,27.6589,34700.0
2010-12-08 13:15:00,41.07,41.08,41.01,41.07,22300.0,27.6589,27.6656,27.6185,27.6589,22300.0
2010-12-08 13:20:00,41.06,41.11,41.01,41.11,24000.0,27.6522,27.6858,27.6185,27.6858,24000.0
2010-12-08 13:25:00,41.11,41.14,41.07,41.12,44100.0,27.6858,27.706,27.6589,27.6926,44100.0
2010-12-08 13:30:00,41.11,41.22,41.09,41.2,58600.0,27.6858,27.7599,27.6724,27.7465,58600.0
2010-12-08 13:35:00,41.2,41.27,41.19,41.27,40300.0,27.7465,27.7936,27.7397,27.7936,40300.0
2010-12-08 13:40:00,41.27,41.35,41.23,41.29,60400.0,27.7936,27.8475,27.7667,27.8071,60400.0
2010-12-08 13:45:00,41.28,41.29,41.23,41.24,20800.0,27.8003,27.8071,27.7667,27.7734,20800.0
2010-12-08 13:50:00,41.23,41.28,41.21,41.26,62800.0,27.7667,27.8003,27.7532,27.7869,62800.0
2010-12-08 13:55:00,41.27,41.33,41.24,41.25,60800.0,27.7936,27.834,27.7734,27.7801,60800.0
2010-12-08 14:00:00,41.24,41.25,41.18,41.19,53600.0,27.7734,27.7801,27.733,27.7397,53600.0
2010-12-08 14:05:00,41.18,41.21,41.14,41.18,44200.0,27.733,27.7532,27.706,27.733,44200.0
2010-12-08 14:10:00,41.17,41.22,41.17,41.19,37000.0,27.7263,27.7599,27.7263,27.7397,37000.0
2010-12-08 14:15:00,41.19,41.27,41.19,41.25,30700.0,27.7397,27.7936,27.7397,27.7801,30700.0
2010-12-08 14:20:00,41.26,41.26,41.2,41.2,29900.0,27.7869,27.7869,27.7465,27.7465,29900.0
2010-12-08 14:25:00,41.21,41.21,41.13,41.18,36600.0,27.7532,27.7532,27.6993,27.733,36600.0
2010-12-08 14:30:00,41.18,41.22,41.17,41.2,74100.0,27.733,27.7599,27.7263,27.7465,74100.0
2010-12-08 14:35:00,41.2,41.26,41.19,41.23,34000.0,27.7465,27.7869,27.7397,27.7667,34000.0
2010-12-08 14:40:00,41.23,41.29,41.22,41.26,49000.0,27.7667,27.8071,27.7599,27.7869,49000.0
2010-12-08 14:45:00,41.27,41.29,41.21,41.24,35400.0,27.7936,27.8071,27.7532,27.7734,35400.0
2010-12-08 14:50:00,41.24,41.27,41.19,41.25,35700.0,27.7734,27.7936,27.7397,27.7801,35700.0
2010-12-08 14:55:00,41.25,41.26,41.19,41.21,55700.0,27.7801,27.7869,27.7397,27.7532,55700.0
2010-12-08 15:00:00,41.21,41.31,41.19,41.23,93700.0,27.7532,27.8205,27.7397,27.7667,93700.0
2010-12-08 15:05:00,41.23,41.24,41.17,41.17,39600.0,27.7667,27.7734,27.7263,27.7263,39600.0
2010-12-08 15:10:00,41.17,41.19,41.11,41.18,43100.0,27.7263,27.7397,27.6858,27.733,43100.0
2010-12-08 15:15:00,41.17,41.17,41.12,41.13,24800.0,27.7263,27.7263,27.6926,27.6993,24800.0
2010-12-08 15:20:00,41.13,41.21,41.13,41.2,104400.0,27.6993,27.7532,27.6993,27.7465,104400.0
2010-12-08 15:25:00,41.2,41.21,41.18,41.19,84700.0,27.7465,27.7532,27.733,27.7397,84700.0
2010-12-08 15:30:00,41.18,41.24,41.15,41.24,73500.0,27.733,27.7734,27.7128,27.7734,73500.0
2010-12-08 15:35:00,41.23,41.24,41.18,41.19,63100.0,27.7667,27.7734,27.733,27.7397,63100.0
2010-12-08 15:40:00,41.18,41.22,41.17,41.19,111200.0,27.733,27.7599,27.7263,27.7397,111200.0
2010-12-08 15:45:00,41.2,41.23,41.19,41.21,82900.0,27.7465,27.7667,27.7397,27.7532,82900.0
2010-12-08 15:50:00,41.21,41.24,41.19,41.22,132600.0,27.7532,27.7734,27.7397,27.7599,132600.0
2010-12-08 15:55:00,41.22,41.27,41.15,41.19,358600.0,27.7599,27.7936,27.7128,27.7397,358600.0
2010-12-09 09:30:00,41.37,41.65,41.37,41.51,81900.0,27.8609,28.0495,27.8609,27.9552,81900.0
2010-12-09 09:35:00,41.5,41.55,41.44,41.52,79700.0,27.9485,27.9822,27.9081,27.962,79700.0
2010-12-09 09:40:00,41.52,41.53,41.32,41.34,67500.0,27.962,27.9687,27.8273,27.8407,67500.0
2010-12-09 09:45:00,41.34,41.37,41.29,41.3,47800.0,27.8407,27.8609,27.8071,27.8138,47800.0
2010-12-09 09:50:00,41.3,41.48,41.27,41.46,52900.0,27.8138,27.935,27.7936,27.9216,52900.0
2010-12-09 09:55:00,41.46,41.46,41.3,41.42,40500.0,27.9216,27.9216,27.8138,27.8946,40500.0
2010-12-09 10:00:00,41.43,41.43,41.25,41.26,52200.0,27.9014,27.9014,27.7801,27.7869,52200.0
2010-12-09 10:05:00,41.26,41.33,41.25,41.25,52900.0,27.7869,27.834,27.7801,27.7801,52900.0
2010-12-09 10:10:00,41.26,41.26,41.05,41.14,55000.0,27.7869,27.7869,27.6454,27.706,55000.0
2010-12-09 10:15:00,41.16,41.21,41.08,41.1,40900.0,27.7195,27.7532,27.6656,27.6791,40900.0
2010-12-09 10:20:00,41.09,41.1,41.02,41.09,57300.0,27.6724,27.6791,27.6252,27.6724,57300.0
2010-12-09 10:25:00,41.1,41.14,41.06,41.14,26100.0,27.6791,27.706,27.6522,27.706,26100.0
2010-12-09 10:30:00,41.13,41.19,41.09,41.17,36200.0,27.6993,27.7397,27.6724,27.7263,36200.0
2010-12-09 10:35:00,41.17,41.17,41.05,41.05,32900.0,27.7263,27.7263,27.6454,27.6454,32900.0
2010-12-09 10:40:00,41.05,41.05,40.92,40.99,42600.0,27.6454,27.6454,27.5579,27.605,42600.0
2010-12-09 10:45:00,40.99,41.05,40.97,41.0,27200.0,27.605,27.6454,27.5916,27.6118,27200.0
2010-12-09 10:50:00,41.0,41.05,40.96,40.99,33400.0,27.6118,27.6454,27.5848,27.605,33400.0
2010-12-09 10:55:00,40.99,40.99,40.92,40.94,37300.0,27.605,27.605,27.5579,27.5714,37300.0
2010-12-09 11:00:00,40.95,40.99,40.89,40.93,36000.0,27.5781,27.605,27.5377,27.5646,36000.0
2010-12-09 11:05:00,40.92,40.97,40.88,40.97,28200.0,27.5579,27.5916,27.5309,27.5916,28200.0
2010-12-09 11:10:00,40.97,41.0,40.91,40.96,46000.0,27.5916,27.6118,27.5512,27.5848,46000.0
2010-12-09 11:15:00,40.96,40.99,40.92,40.97,21300.0,27.5848,27.605,27.5579,27.5916,21300.0
2010-12-09 11:20:00,40.95,41.0,40.95,41.0,29100.0,27.5781,27.6118,27.5781,27.6118,29100.0
2010-12-09 11:25:00,41.0,41.0,40.92,40.93,42400.0,27.6118,27.6118,27.5579,27.5646,42400.0
2010-12-09 11:30:00,40.95,41.01,40.92,41.0,61000.0,27.5781,27.6185,27.5579,27.6118,61000.0
2010-12-09 11:35:00,41.0,41.12,41.0,41.1,47800.0,27.6118,27.6926,27.6118,27.6791,47800.0
2010-12-09 11:40:00,41.1,41.13,41.09,41.11,33300.0,27.6791,27.6993,27.6724,27.6858,33300.0
2010-12-09 11:45:00,41.11,41.11,41.01,41.01,134500.0,27.6858,27.6858,27.6185,27.6185,134500.0
2010-12-09 11:50:00,41.01,41.02,40.94,40.94,91900.0,27.6185,27.6252,27.5714,27.5714,91900.0
2010-12-09 11:55:00,40.94,41.0,40.94,40.96,49500.0,27.5714,27.6118,27.5714,27.5848,49500.0
2010-12-09 12:00:00,40.96,40.99,40.93,40.96,52600.0,27.5848,27.605,27.5646,27.5848,52600.0
2010-12-09 12:05:00,40.95,40.97,40.9,40.9,55100.0,27.5781,27.5916,27.5444,27.5444,55100.0
2010-12-09 12:10:00,40.9,40.92,40.9,40.9,48400.0,27.5444,27.5579,27.5444,27.5444,48400.0
2010-12-09 12:15:00,40.9,40.91,40.89,40.9,69100.0,27.5444,27.5512,27.5377,27.5444,69100.0
2010-12-09 12:20:00,40.9,40.92,40.89,40.92,27000.0,27.5444,27.5579,27.5377,27.5579,27000.0
2010-12-09 12:25:00,40.93,40.97,40.91,40.93,44200.0,27.5646,27.5916,27.5512,27.5646,44200.0
2010-12-09 12:30:00,40.93,41.02,40.92,41.0,32300.0,27.5646,27.6252,27.5579,27.6118,32300.0
2010-12-09 12:35:00,40.99,41.0,40.92,41.0,57100.0,27.605,27.6118,27.5579,27.6118,57100.0
2010-12-09 12:40:00,41.0,41.03,40.99,41.02,13500.0,27.6118,27.632,27.605,27.6252,13500.0
2010-12-09 12:45:00,41.03,41.08,41.02,41.06,33500.0,27.632,27.6656,27.6252,27.6522,33500.0
2010-12-09 12:50:00,41.06,41.16,41.05,41.16,33800.0,27.6522,27.7195,27.6454,27.7195,33800.0
2010-12-09 12:55:00,41.17,41.17,41.1,41.12,56600.0,27.7263,27.7263,27.6791,27.6926,56600.0
2010-12-09 13:00:00,41.11,41.22,41.11,41.17,49900.0,27.6858,27.7599,27.6858,27.7263,49900.0
2010-12-09 13:05:00,41.17,41.25,41.15,41.24,25700.0,27.7263,27.7801,27.7128,27.7734,25700.0
2010-12-09 13:10:00,41.24,41.31,41.21,41.25,40900.0,27.7734,27.8205,27.7532,27.7801,40900.0
2010-12-09 13:15:00,41.24,41.28,41.2,41.2,27700.0,27.7734,27.8003,27.7465,27.7465,27700.0
2010-12-09 13:20:00,41.2,41.25,41.16,41.21,78200.0,27.7465,27.7801,27.7195,27.7532,78200.0
2010-12-09 13:25:00,41.21,41.31,41.21,41.28,44100.0,27.7532,27.8205,27.7532,27.8003,44100.0
2010-12-09 13:30:00,41.28,41.29,41.16,41.17,31400.0,27.8003,27.8071,27.7195,27.7263,31400.0
2010-12-09 13:35:00,41.16,41.2,41.13,41.18,29900.0,27.7195,27.7465,27.6993,27.733,29900.0
2010-12-09 13:40:00,41.19,41.21,41.15,41.16,25400.0,27.7397,27.7532,27.7128,27.7195,25400.0
2010-12-09 13:45:00,41.15,41.19,41.12,41.13,33300.0,27.7128,27.7397,27.6926,27.6993,33300.0
2010-12-09 13:50:00,41.12,41.21,41.12,41.21,17900.0,27.6926,27.7532,27.6926,27.7532,17900.0
2010-12-09 13:55:00,41.21,41.29,41.21,41.27,30300.0,27.7532,27.8071,27.7532,27.7936,30300.0
2010-12-09 14:00:00,41.27,41.32,41.26,41.31,58600.0,27.7936,27.8273,27.7869,27.8205,58600.0
2010-12-09 14:05:00,41.31,41.31,41.21,41.24,26800.0,27.8205,27.8205,27.7532,27.7734,26800.0
2010-12-09 14:10:00,41.24,41.26,41.21,41.25,34600.0,27.7734,27.7869,27.7532,27.7801,34600.0
2010-12-09 14:15:00,41.24,41.27,41.21,41.25,37600.0,27.7734,27.7936,27.7532,27.7801,37600.0
2010-12-09 14:20:00,41.25,41.3,41.25,41.3,28900.0,27.7801,27.8138,27.7801,27.8138,28900.0
2010-12-09 14:25:00,41.3,41.3,41.28,41.29,9200.0,27.8138,27.8138,27.8003,27.8071,9200.0
2010-12-09 14:30:00,41.28,41.3,41.23,41.3,52400.0,27.8003,27.8138,27.7667,27.8138,52400.0
2010-12-09 14:35:00,41.3,41.32,41.18,41.19,64100.0,27.8138,27.8273,27.733,27.7397,64100.0
2010-12-09 14:40:00,41.2,41.23,41.19,41.2,42800.0,27.7465,27.7667,27.7397,27.7465,42800.0
2010-12-09 14:45:00,41.19,41.25,41.19,41.2,31400.0,27.7397,27.7801,27.7397,27.7465,31400.0
2010-12-09 14:50:00,41.2,41.26,41.2,41.24,25000.0,27.7465,27.7869,27.7465,27.7734,25000.0
2010-12-09 14:55:00,41.24,41.26,41.22,41.25,21700.0,27.7734,27.7869,27.7599,27.7801,21700.0
2010-12-09 15:00:00,41.25,41.28,41.22,41.26,58300.0,27.7801,27.8003,27.7599,27.7869,58300.0
2010-12-09 15:05:00,41.26,41.3,41.23,41.28,21800.0,27.7869,27.8138,27.7667,27.8003,21800.0
2010-12-09 15:10:00,41.28,41.28,41.25,41.27,17600.0,27.8003,27.8003,27.7801,27.7936,17600.0
2010-12-09 15:15:00,41.27,41.31,41.27,41.31,17400.0,27.7936,27.8205,27.7936,27.8205,17400.0
2010-12-09 15:20:00,41.3,41.31,41.28,41.28,32600.0,27.8138,27.8205,27.8003,27.8003,32600.0
2010-12-09 15:25:00,41.3,41.32,41.26,41.28,42600.0,27.8138,27.8273,27.7869,27.8003,42600.0
2010-12-09 15:30:00,41.28,41.33,41.27,41.32,44700.0,27.8003,27.834,27.7936,27.8273,44700.0
2010-12-09 15:35:00,41.32,41.39,41.31,41.39,117200.0,27.8273,27.8744,27.8205,27.8744,117200.0
2010-12-09 15:40:00,41.39,41.47,41.35,41.43,95900.0,27.8744,27.9283,27.8475,27.9014,95900.0
2010-12-09 15:45:00,41.44,41.46,41.41,41.42,79700.0,27.9081,27.9216,27.8879,27.8946,79700.0
2010-12-09 15:50:00,41.41,41.42,41.37,41.39,81700.0,27.8879,27.8946,27.8609,27.8744,81700.0
2010-12-09 15:55:00,41.39,41.44,41.35,41.43,139100.0,27.8744,27.9081,27.8475,27.9014,139100.0
2010-12-10 09:30:00,41.48,41.49,41.07,41.22,91100.0,27.935,27.9418,27.6589,27.7599,91100.0
2010-12-10 09:35:00,41.21,41.47,41.17,41.45,43600.0,27.7532,27.9283,27.7263,27.9148,43600.0
2010-12-10 09:40:00,41.44,41.5,41.35,41.44,41400.0,27.9081,27.9485,27.8475,27.9081,41400.0
2010-12-10 09:45:00,41.44,41.44,41.29,41.35,32800.0,27.9081,27.9081,27.8071,27.8475,32800.0
2010-12-10 09:50:00,41.35,41.36,41.27,41.29,26700.0,27.8475,27.8542,27.7936,27.8071,26700.0
2010-12-10 09:55:00,41.29,41.41,41.17,41.19,72000.0,27.8071,27.8879,27.7263,27.7397,72000.0
2010-12-10 10:00:00,41.18,41.23,41.14,41.17,43300.0,27.733,27.7667,27.706,27.7263,43300.0
2010-12-10 10:05:00,41.17,41.28,41.15,41.26,24800.0,27.7263,27.8003,27.7128,27.7869,24800.0
2010-12-10 10:10:00,41.26,41.28,41.15,41.28,37800.0,27.7869,27.8003,27.7128,27.8003,37800.0
2010-12-10 10:15:00,41.28,41.3,41.18,41.28,25500.0,27.8003,27.8138,27.733,27.8003,25500.0
2010-12-10 10:20:00,41.26,41.43,41.25,41.41,53700.0,27.7869,27.9014,27.7801,27.8879,53700.0
2010-12-10 10:25:00,41.41,41.41,41.29,41.36,30800.0,27.8879,27.8879,27.8071,27.8542,30800.0
2010-12-10 10:30:00,41.36,41.36,41.29,41.29,13300.0,27.8542,27.8542,27.8071,27.8071,13300.0
2010-12-10 10:35:00,41.28,41.38,41.24,41.33,20400.0,27.8003,27.8677,27.7734,27.834,20400.0
2010-12-10 10:40:00,41.31,41.46,41.29,41.42,44500.0,27.8205,27.9216,27.8071,27.8946,44500.0
2010-12-10 10:45:00,41.41,41.42,41.35,41.35,28800.0,27.8879,27.8946,27.8475,27.8475,28800.0
2010-12-10 10:50:00,41.35,41.38,41.33,41.36,17700.0,27.8475,27.8677,27.834,27.8542,17700.0
2010-12-10 10:55:00,41.35,41.46,41.35,41.45,29800.0,27.8475,27.9216,27.8475,27.9148,29800.0
2010-12-10 11:00:00,41.44,41.49,41.43,41.49,16800.0,27.9081,27.9418,27.9014,27.9418,16800.0
2010-12-10 11:05:00,41.49,41.5,41.45,41.48,49300.0,27.9418,27.9485,27.9148,27.935,49300.0
2010-12-10 11:10:00,41.49,41.54,41.46,41.54,27400.0,27.9418,27.9754,27.9216,27.9754,27400.0
2010-12-10 11:15:00,41.54,41.57,41.48,41.5,27900.0,27.9754,27.9956,27.935,27.9485,27900.0
2010-12-10 11:20:00,41.5,41.52,41.47,41.49,28200.0,27.9485,27.962,27.9283,27.9418,28200.0
2010-12-10 11:25:00,41.5,41.53,41.46,41.46,21700.0,27.9485,27.9687,27.9216,27.9216,21700.0
2010-12-10 11:30:00,41.45,41.53,41.44,41.49,13600.0,27.9148,27.9687,27.9081,27.9418,13600.0
2010-12-10 11:35:00,41.48,41.48,41.41,41.45,23500.0,27.935,27.935,27.8879,27.9148,23500.0
2010-12-10 11:40:00,41.45,41.46,41.39,41.4,11000.0,27.9148,27.9216,27.8744,27.8811,11000.0
2010-12-10 11:45:00,41.41,41.45,41.37,41.45,17600.0,27.8879,27.9148,27.8609,27.9148,17600.0
2010-12-10 11:50:00,41.45,41.45,41.36,41.38,27000.0,27.9148,27.9148,27.8542,27.8677,27000.0
2010-12-10 11:55:00,41.37,41.53,41.35,41.52,29700.0,27.8609,27.9687,27.8475,27.962,29700.0
2010-12-10 12:00:00,41.51,41.58,41.49,41.55,44500.0,27.9552,28.0024,27.9418,27.9822,44500.0
2010-12-10 12:05:00,41.54,41.58,41.5,41.57,17300.0,27.9754,28.0024,27.9485,27.9956,17300.0
2010-12-10 12:10:00,41.58,41.59,41.54,41.56,19000.0,28.0024,28.0091,27.9754,27.9889,19000.0
2010-12-10 12:15:00,41.55,41.58,41.53,41.56,24500.0,27.9822,28.0024,27.9687,27.9889,24500.0
2010-12-10 12:20:00,41.56,41.61,41.53,41.55,24800.0,27.9889,28.0226,27.9687,27.9822,24800.0
2010-12-10 12:25:00,41.55,41.63,41.55,41.61,37700.0,27.9822,28.036,27.9822,28.0226,37700.0
2010-12-10 12:30:00,41.6,41.61,41.59,41.59,15700.0,28.0158,28.0226,28.0091,28.0091,15700.0
2010-12-10 12:35:00,41.6,41.62,41.58,41.58,31400.0,28.0158,28.0293,28.0024,28.0024,31400.0
2010-12-10 12:40:00,41.58,41.6,41.55,41.55,23500.0,28.0024,28.0158,27.9822,27.9822,23500.0
2010-12-10 12:45:00,41.55,41.64,41.55,41.61,20200.0,27.9822,28.0428,27.9822,28.0226,20200.0
2010-12-10 12:50:00,41.6,41.61,41.57,41.61,10300.0,28.0158,28.0226,27.9956,28.0226,10300.0
2010-12-10 12:55:00,41.61,41.62,41.57,41.59,31700.0,28.0226,28.0293,27.9956,28.0091,31700.0
2010-12-10 13:00:00,41.58,41.59,41.57,41.58,21400.0,28.0024,28.0091,27.9956,28.0024,21400.0
2010-12-10 13:05:00,41.58,41.61,41.55,41.61,48200.0,28.0024,28.0226,27.9822,28.0226,48200.0
2010-12-10 13:10:00,41.6,41.61,41.58,41.61,11000.0,28.0158,28.0226,28.0024,28.0226,11000.0
2010-12-10 13:15:00,41.61,41.62,41.6,41.62,17700.0,28.0226,28.0293,28.0158,28.0293,17700.0
2010-12-10 13:20:00,41.6,41.63,41.57,41.59,24600.0,28.0158,28.036,27.9956,28.0091,24600.0
2010-12-10 13:25:00,41.59,41.63,41.58,41.6,13600.0,28.0091,28.036,28.0024,28.0158,13600.0
2010-12-10 13:30:00,41.6,41.64,41.59,41.63,24400.0,28.0158,28.0428,28.0091,28.036,24400.0
2010-12-10 13:35:00,41.63,41.64,41.61,41.61,12800.0,28.036,28.0428,28.0226,28.0226,12800.0
2010-12-10 13:40:00,41.6,41.66,41.59,41.66,14200.0,28.0158,28.0562,28.0091,28.0562,14200.0
2010-12-10 13:45:00,41.66,41.69,41.65,41.67,17100.0,28.0562,28.0764,28.0495,28.063,17100.0
2010-12-10 13:50:00,41.67,41.7,41.65,41.67,23200.0,28.063,28.0832,28.0495,28.063,23200.0
2010-12-10 13:55:00,41.67,41.72,41.67,41.72,19100.0,28.063,28.0967,28.063,28.0967,19100.0
2010-12-10 14:00:00,41.71,41.72,41.66,41.71,20600.0,28.0899,28.0967,28.0562,28.0899,20600.0
2010-12-10 14:05:00,41.72,41.74,41.7,41.72,21500.0,28.0967,28.1101,28.0832,28.0967,21500.0
2010-12-10 14:10:00,41.73,41.74,41.71,41.72,27700.0,28.1034,28.1101,28.0899,28.0967,27700.0
2010-12-10 14:15:00,41.72,41.75,41.72,41.74,14200.0,28.0967,28.1169,28.0967,28.1101,14200.0
2010-12-10 14:20:00,41.74,41.77,41.74,41.76,40100.0,28.1101,28.1303,28.1101,28.1236,40100.0
2010-12-10 14:25:00,41.77,41.79,41.76,41.76,40400.0,28.1303,28.1438,28.1236,28.1236,40400.0
2010-12-10 14:30:00,41.76,41.79,41.75,41.79,43400.0,28.1236,28.1438,28.1169,28.1438,43400.0
2010-12-10 14:35:00,41.79,41.85,41.78,41.85,46500.0,28.1438,28.1842,28.1371,28.1842,46500.0
2010-12-10 14:40:00,41.85,41.85,41.82,41.83,22300.0,28.1842,28.1842,28.164,28.1707,22300.0
2010-12-10 14:45:00,41.82,41.88,41.82,41.88,31800.0,28.164,28.2044,28.164,28.2044,31800.0
2010-12-10 14:50:00,41.88,41.88,41.85,41.85,28400.0,28.2044,28.2044,28.1842,28.1842,28400.0
2010-12-10 14:55:00,41.85,41.87,41.85,41.86,23300.0,28.1842,28.1977,28.1842,28.1909,23300.0
2010-12-10 15:00:00,41.86,41.88,41.86,41.88,54300.0,28.1909,28.2044,28.1909,28.2044,54300.0
2010-12-10 15:05:00,41.88,41.89,41.87,41.88,34900.0,28.2044,28.2111,28.1977,28.2044,34900.0
2010-12-10 15:10:00,41.87,41.88,41.85,41.85,82700.0,28.1977,28.2044,28.1842,28.1842,82700.0
2010-12-10 15:15:00,41.85,41.86,41.8,41.82,57700.0,28.1842,28.1909,28.1505,28.164,57700.0
2010-12-10 15:20:00,41.81,41.82,41.8,41.81,125700.0,28.1573,28.164,28.1505,28.1573,125700.0
2010-12-10 15:25:00,41.81,41.84,41.81,41.84,32000.0,28.1573,28.1775,28.1573,28.1775,32000.0
2010-12-10 15:30:00,41.84,41.91,41.84,41.9,76800.0,28.1775,28.2246,28.1775,28.2179,76800.0
2010-12-10 15:35:00,41.9,41.93,41.87,41.92,71000.0,28.2179,28.2381,28.1977,28.2313,71000.0
2010-12-10 15:40:00,41.91,41.92,41.9,41.91,63600.0,28.2246,28.2313,28.2179,28.2246,63600.0
2010-12-10 15:45:00,41.9,41.91,41.87,41.88,133700.0,28.2179,28.2246,28.1977,28.2044,133700.0
2010-12-10 15:50:00,41.88,41.93,41.88,41.91,111900.0,28.2044,28.2381,28.2044,28.2246,111900.0
2010-12-10 15:55:00,41.91,41.91,41.88,41.89,193400.0,28.2246,28.2246,28.2044,28.2111,193400.0
2010-12-13 09:30:00,42.24,42.5,42.24,42.47,137600.0,28.4469,28.622,28.4469,28.6017,137600.0
2010-12-13 09:35:00,42.47,42.57,42.24,42.27,114600.0,28.6017,28.6691,28.4469,28.4671,114600.0
2010-12-13 09:40:00,42.25,42.25,42.04,42.21,98200.0,28.4536,28.4536,28.3122,28.4266,98200.0
2010-12-13 09:45:00,42.21,42.3,42.17,42.23,79900.0,28.4266,28.4873,28.3997,28.4401,79900.0
2010-12-13 09:50:00,42.22,42.31,42.22,42.3,62100.0,28.4334,28.494,28.4334,28.4873,62100.0
2010-12-13 09:55:00,42.3,42.34,42.22,42.22,61200.0,28.4873,28.5142,28.4334,28.4334,61200.0
2010-12-13 10:00:00,42.22,42.39,42.22,42.35,76300.0,28.4334,28.5479,28.4334,28.5209,76300.0
2010-12-13 10:05:00,42.34,42.35,42.25,42.27,77500.0,28.5142,28.5209,28.4536,28.4671,77500.0
2010-12-13 10:10:00,42.26,42.31,42.2,42.3,57700.0,28.4603,28.494,28.4199,28.4873,57700.0
2010-12-13 10:15:00,42.3,42.47,42.28,42.4,95100.0,28.4873,28.6017,28.4738,28.5546,95100.0
2010-12-13 10:20:00,42.4,42.46,42.38,42.38,79600.0,28.5546,28.595,28.5411,28.5411,79600.0
2010-12-13 10:25:00,42.38,42.46,42.38,42.44,78900.0,28.5411,28.595,28.5411,28.5815,78900.0
2010-12-13 10:30:00,42.43,42.5,42.43,42.49,91900.0,28.5748,28.622,28.5748,28.6152,91900.0
2010-12-13 10:35:00,42.48,42.51,42.47,42.49,93000.0,28.6085,28.6287,28.6017,28.6152,93000.0
2010-12-13 10:40:00,42.49,42.51,42.46,42.49,118500.0,28.6152,28.6287,28.595,28.6152,118500.0
2010-12-13 10:45:00,42.49,42.56,42.48,42.55,84700.0,28.6152,28.6624,28.6085,28.6556,84700.0
2010-12-13 10:50:00,42.55,42.56,42.48,42.53,65000.0,28.6556,28.6624,28.6085,28.6422,65000.0
2010-12-13 10:55:00,42.53,42.57,42.51,42.53,48600.0,28.6422,28.6691,28.6287,28.6422,48600.0
2010-12-13 11:00:00,42.53,42.57,42.51,42.56,50500.0,28.6422,28.6691,28.6287,28.6624,50500.0
2010-12-13 11:05:00,42.56,42.56,42.48,42.5,48300.0,28.6624,28.6624,28.6085,28.622,48300.0
2010-12-13 11:10:00,42.5,42.52,42.47,42.47,89900.0,28.622,28.6354,28.6017,28.6017,89900.0
2010-12-13 11:15:00,42.47,42.5,42.46,42.49,100600.0,28.6017,28.622,28.595,28.6152,100600.0
2010-12-13 11:20:00,42.49,42.51,42.48,42.5,47900.0,28.6152,28.6287,28.6085,28.622,47900.0
2010-12-13 11:25:00,42.51,42.52,42.49,42.5,51800.0,28.6287,28.6354,28.6152,28.622,51800.0
2010-12-13 11:30:00,42.51,42.57,42.5,42.55,73300.0,28.6287,28.6691,28.622,28.6556,73300.0
2010-12-13 11:35:00,42.55,42.56,42.52,42.54,49300.0,28.6556,28.6624,28.6354,28.6489,49300.0
2010-12-13 11:40:00,42.54,42.55,42.5,42.52,28700.0,28.6489,28.6556,28.622,28.6354,28700.0
2010-12-13 11:45:00,42.53,42.57,42.53,42.54,37900.0,28.6422,28.6691,28.6422,28.6489,37900.0
2010-12-13 11:50:00,42.54,42.57,42.54,42.55,37000.0,28.6489,28.6691,28.6489,28.6556,37000.0
2010-12-13 11:55:00,42.54,42.56,42.5,42.53,32600.0,28.6489,28.6624,28.622,28.6422,32600.0
2010-12-13 12:00:00,42.54,42.57,42.53,42.54,36500.0,28.6489,28.6691,28.6422,28.6489,36500.0
2010-12-13 12:05:00,42.54,42.54,42.5,42.5,37200.0,28.6489,28.6489,28.622,28.622,37200.0
2010-12-13 12:10:00,42.5,42.55,42.5,42.55,25700.0,28.622,28.6556,28.622,28.6556,25700.0
2010-12-13 12:15:00,42.55,42.57,42.51,42.51,35300.0,28.6556,28.6691,28.6287,28.6287,35300.0
2010-12-13 12:20:00,42.51,42.55,42.5,42.52,32700.0,28.6287,28.6556,28.622,28.6354,32700.0
2010-12-13 12:25:00,42.52,42.62,42.52,42.6,75900.0,28.6354,28.7028,28.6354,28.6893,75900.0
2010-12-13 12:30:00,42.6,42.62,42.57,42.58,89100.0,28.6893,28.7028,28.6691,28.6758,89100.0
2010-12-13 12:35:00,42.57,42.63,42.57,42.62,65100.0,28.6691,28.7095,28.6691,28.7028,65100.0
2010-12-13 12:40:00,42.62,42.63,42.6,42.62,44800.0,28.7028,28.7095,28.6893,28.7028,44800.0
2010-12-13 12:45:00,42.63,42.66,42.62,42.66,50600.0,28.7095,28.7297,28.7028,28.7297,50600.0
2010-12-13 12:50:00,42.67,42.67,42.59,42.59,45000.0,28.7364,28.7364,28.6826,28.6826,45000.0
2010-12-13 12:55:00,42.59,42.63,42.59,42.62,22100.0,28.6826,28.7095,28.6826,28.7028,22100.0
2010-12-13 13:00:00,42.62,42.66,42.59,42.6,42000.0,28.7028,28.7297,28.6826,28.6893,42000.0
2010-12-13 13:05:00,42.59,42.62,42.58,42.61,49700.0,28.6826,28.7028,28.6758,28.696,49700.0
2010-12-13 13:10:00,42.61,42.69,42.61,42.68,36000.0,28.696,28.7499,28.696,28.7432,36000.0
2010-12-13 13:15:00,42.69,42.69,42.6,42.63,51500.0,28.7499,28.7499,28.6893,28.7095,51500.0
2010-12-13 13:20:00,42.62,42.68,42.61,42.67,26100.0,28.7028,28.7432,28.696,28.7364,26100.0
2010-12-13 13:25:00,42.67,42.7,42.66,42.7,22300.0,28.7364,28.7566,28.7297,28.7566,22300.0
2010-12-13 13:30:00,42.7,42.71,42.68,42.69,28100.0,28.7566,28.7634,28.7432,28.7499,28100.0
2010-12-13 13:35:00,42.69,42.72,42.69,42.72,26500.0,28.7499,28.7701,28.7499,28.7701,26500.0
2010-12-13 13:40:00,42.72,42.73,42.7,42.73,34000.0,28.7701,28.7768,28.7566,28.7768,34000.0
2010-12-13 13:45:00,42.72,42.75,42.72,42.74,21700.0,28.7701,28.7903,28.7701,28.7836,21700.0
2010-12-13 13:50:00,42.74,42.74,42.69,42.71,105100.0,28.7836,28.7836,28.7499,28.7634,105100.0
2010-12-13 13:55:00,42.72,42.75,42.71,42.72,49200.0,28.7701,28.7903,28.7634,28.7701,49200.0
2010-12-13 14:00:00,42.72,42.76,42.71,42.75,111600.0,28.7701,28.797,28.7634,28.7903,111600.0
2010-12-13 14:05:00,42.76,42.77,42.72,42.76,62800.0,28.797,28.8038,28.7701,28.797,62800.0
2010-12-13 14:10:00,42.76,42.81,42.76,42.81,199300.0,28.797,28.8307,28.797,28.8307,199300.0
2010-12-13 14:15:00,42.81,42.83,42.8,42.81,42600.0,28.8307,28.8442,28.824,28.8307,42600.0
2010-12-13 14:20:00,42.82,42.84,42.81,42.84,144100.0,28.8375,28.8509,28.8307,28.8509,144100.0
2010-12-13 14:25:00,42.84,42.86,42.83,42.85,84400.0,28.8509,28.8644,28.8442,28.8577,84400.0
2010-12-13 14:30:00,42.84,42.85,42.79,42.82,42100.0,28.8509,28.8577,28.8173,28.8375,42100.0
2010-12-13 14:35:00,42.82,42.92,42.81,42.91,79800.0,28.8375,28.9048,28.8307,28.8981,79800.0
2010-12-13 14:40:00,42.91,42.96,42.89,42.94,226200.0,28.8981,28.9317,28.8846,28.9183,226200.0
2010-12-13 14:45:00,42.95,42.95,42.87,42.87,47700.0,28.925,28.925,28.8711,28.8711,47700.0
2010-12-13 14:50:00,42.87,42.94,42.87,42.91,54400.0,28.8711,28.9183,28.8711,28.8981,54400.0
2010-12-13 14:55:00,42.92,42.92,42.88,42.88,25300.0,28.9048,28.9048,28.8779,28.8779,25300.0
2010-12-13 15:00:00,42.89,42.94,42.89,42.94,53000.0,28.8846,28.9183,28.8846,28.9183,53000.0
2010-12-13 15:05:00,42.93,42.94,42.89,42.89,99400.0,28.9115,28.9183,28.8846,28.8846,99400.0
2010-12-13 15:10:00,42.89,42.89,42.81,42.81,111000.0,28.8846,28.8846,28.8307,28.8307,111000.0
2010-12-13 15:15:00,42.82,42.82,42.73,42.8,99100.0,28.8375,28.8375,28.7768,28.824,99100.0
2010-12-13 15:20:00,42.8,42.82,42.79,42.81,101100.0,28.824,28.8375,28.8173,28.8307,101100.0
2010-12-13 15:25:00,42.8,42.83,42.79,42.79,84000.0,28.824,28.8442,28.8173,28.8173,84000.0
2010-12-13 15:30:00,42.8,42.8,42.76,42.78,226500.0,28.824,28.824,28.797,28.8105,226500.0
2010-12-13 15:35:00,42.79,42.8,42.77,42.79,89400.0,28.8173,28.824,28.8038,28.8173,89400.0
2010-12-13 15:40:00,42.79,42.8,42.78,42.79,129200.0,28.8173,28.824,28.8105,28.8173,129200.0
2010-12-13 15:45:00,42.78,42.82,42.72,42.81,259400.0,28.8105,28.8375,28.7701,28.8307,259400.0
2010-12-13 15:50:00,42.81,42.82,42.77,42.78,178800.0,28.8307,28.8375,28.8038,28.8105,178800.0
2010-12-13 15:55:00,42.78,42.8,42.71,42.73,488300.0,28.8105,28.824,28.7634,28.7768,488300.0
2010-12-14 09:30:00,42.73,42.8,42.65,42.8,54000.0,28.7768,28.824,28.723,28.824,54000.0
2010-12-14 09:35:00,42.83,42.87,42.66,42.69,138100.0,28.8442,28.8711,28.7297,28.7499,138100.0
2010-12-14 09:40:00,42.69,42.86,42.69,42.84,212600.0,28.7499,28.8644,28.7499,28.8509,212600.0
2010-12-14 09:45:00,42.85,42.86,42.76,42.78,62000.0,28.8577,28.8644,28.797,28.8105,62000.0
2010-12-14 09:50:00,42.78,42.79,42.74,42.76,139500.0,28.8105,28.8173,28.7836,28.797,139500.0
2010-12-14 09:55:00,42.76,42.77,42.75,42.75,85000.0,28.797,28.8038,28.7903,28.7903,85000.0
2010-12-14 10:00:00,42.76,42.81,42.74,42.76,110800.0,28.797,28.8307,28.7836,28.797,110800.0
2010-12-14 10:05:00,42.75,42.8,42.74,42.77,99300.0,28.7903,28.824,28.7836,28.8038,99300.0
2010-12-14 10:10:00,42.77,42.77,42.75,42.76,69900.0,28.8038,28.8038,28.7903,28.797,69900.0
2010-12-14 10:15:00,42.76,42.79,42.76,42.77,53100.0,28.797,28.8173,28.797,28.8038,53100.0
2010-12-14 10:20:00,42.76,42.82,42.76,42.82,61900.0,28.797,28.8375,28.797,28.8375,61900.0
2010-12-14 10:25:00,42.81,42.86,42.79,42.84,51400.0,28.8307,28.8644,28.8173,28.8509,51400.0
2010-12-14 10:30:00,42.84,42.86,42.81,42.82,37700.0,28.8509,28.8644,28.8307,28.8375,37700.0
2010-12-14 10:35:00,42.82,42.9,42.81,42.86,39100.0,28.8375,28.8913,28.8307,28.8644,39100.0
2010-12-14 10:40:00,42.85,42.86,42.8,42.8,41500.0,28.8577,28.8644,28.824,28.824,41500.0
2010-12-14 10:45:00,42.8,42.87,42.69,42.7,149200.0,28.824,28.8711,28.7499,28.7566,149200.0
2010-12-14 10:50:00,42.7,42.8,42.69,42.77,71500.0,28.7566,28.824,28.7499,28.8038,71500.0
2010-12-14 10:55:00,42.77,42.81,42.74,42.75,68900.0,28.8038,28.8307,28.7836,28.7903,68900.0
2010-12-14 11:00:00,42.76,42.86,42.76,42.85,32000.0,28.797,28.8644,28.797,28.8577,32000.0
2010-12-14 11:05:00,42.85,42.86,42.77,42.77,37100.0,28.8577,28.8644,28.8038,28.8038,37100.0
2010-12-14 11:10:00,42.78,42.83,42.77,42.78,33500.0,28.8105,28.8442,28.8038,28.8105,33500.0
2010-12-14 11:15:00,42.78,42.89,42.78,42.87,72200.0,28.8105,28.8846,28.8105,28.8711,72200.0
2010-12-14 11:20:00,42.88,42.95,42.85,42.95,47900.0,28.8779,28.925,28.8577,28.925,47900.0
2010-12-14 11:25:00,42.95,43.13,42.94,43.12,161600.0,28.925,29.0462,28.9183,29.0395,161600.0
2010-12-14 11:30:00,43.12,43.13,43.06,43.09,122600.0,29.0395,29.0462,28.9991,29.0193,122600.0
2010-12-14 11:35:00,43.09,43.12,43.03,43.11,62700.0,29.0193,29.0395,28.9789,29.0328,62700.0
2010-12-14 11:40:00,43.11,43.15,43.11,43.12,36400.0,29.0328,29.0597,29.0328,29.0395,36400.0
2010-12-14 11:45:00,43.11,43.12,43.08,43.1,104400.0,29.0328,29.0395,29.0126,29.026,104400.0
2010-12-14 11:50:00,43.1,43.14,42.99,43.01,86800.0,29.026,29.053,28.9519,28.9654,86800.0
2010-12-14 11:55:00,43.02,43.05,42.9,42.93,178200.0,28.9721,28.9924,28.8913,28.9115,178200.0
2010-12-14 12:00:00,42.93,43.11,42.93,43.07,128700.0,28.9115,29.0328,28.9115,29.0058,128700.0
2010-12-14 12:05:00,43.07,43.15,43.07,43.15,64500.0,29.0058,29.0597,29.0058,29.0597,64500.0
2010-12-14 12:10:00,43.15,43.22,43.15,43.22,63100.0,29.0597,29.1068,29.0597,29.1068,63100.0
2010-12-14 12:15:00,43.21,43.25,43.07,43.11,145600.0,29.1001,29.127,29.0058,29.0328,145600.0
2010-12-14 12:20:00,43.1,43.13,43.08,43.13,44900.0,29.026,29.0462,29.0126,29.0462,44900.0
2010-12-14 12:25:00,43.13,43.17,43.1,43.17,53000.0,29.0462,29.0732,29.026,29.0732,53000.0
2010-12-14 12:30:00,43.18,43.23,43.18,43.23,121400.0,29.0799,29.1136,29.0799,29.1136,121400.0
2010-12-14 12:35:00,43.23,43.26,43.2,43.23,54900.0,29.1136,29.1338,29.0934,29.1136,54900.0
2010-12-14 12:40:00,43.24,43.24,43.2,43.23,93100.0,29.1203,29.1203,29.0934,29.1136,93100.0
2010-12-14 12:45:00,43.23,43.26,43.15,43.15,278100.0,29.1136,29.1338,29.0597,29.0597,278100.0
2010-12-14 12:50:00,43.15,43.26,43.15,43.26,51300.0,29.0597,29.1338,29.0597,29.1338,51300.0
2010-12-14 12:55:00,43.26,43.26,43.16,43.16,244200.0,29.1338,29.1338,29.0664,29.0664,244200.0
2010-12-14 13:00:00,43.16,43.17,43.15,43.15,26300.0,29.0664,29.0732,29.0597,29.0597,26300.0
2010-12-14 13:05:00,43.15,43.15,43.1,43.11,22600.0,29.0597,29.0597,29.026,29.0328,22600.0
2010-12-14 13:10:00,43.11,43.12,43.1,43.12,19600.0,29.0328,29.0395,29.026,29.0395,19600.0
2010-12-14 13:15:00,43.11,43.13,43.11,43.13,15100.0,29.0328,29.0462,29.0328,29.0462,15100.0
2010-12-14 13:20:00,43.12,43.13,43.12,43.13,15500.0,29.0395,29.0462,29.0395,29.0462,15500.0
2010-12-14 13:25:00,43.12,43.18,43.12,43.17,37100.0,29.0395,29.0799,29.0395,29.0732,37100.0
2010-12-14 13:30:00,43.17,43.23,43.17,43.21,40800.0,29.0732,29.1136,29.0732,29.1001,40800.0
2010-12-14 13:35:00,43.21,43.25,43.21,43.24,32100.0,29.1001,29.127,29.1001,29.1203,32100.0
2010-12-14 13:40:00,43.23,43.26,43.23,43.25,34100.0,29.1136,29.1338,29.1136,29.127,34100.0
2010-12-14 13:45:00,43.25,43.28,43.25,43.28,29100.0,29.127,29.1472,29.127,29.1472,29100.0
2010-12-14 13:50:00,43.27,43.28,43.24,43.27,65000.0,29.1405,29.1472,29.1203,29.1405,65000.0
2010-12-14 13:55:00,43.26,43.28,43.23,43.23,136100.0,29.1338,29.1472,29.1136,29.1136,136100.0
2010-12-14 14:00:00,43.23,43.24,43.15,43.17,39900.0,29.1136,29.1203,29.0597,29.0732,39900.0
2010-12-14 14:05:00,43.16,43.16,43.1,43.13,36100.0,29.0664,29.0664,29.026,29.0462,36100.0
2010-12-14 14:10:00,43.13,43.16,43.1,43.12,32100.0,29.0462,29.0664,29.026,29.0395,32100.0
2010-12-14 14:15:00,43.12,43.2,43.1,43.14,111500.0,29.0395,29.0934,29.026,29.053,111500.0
2010-12-14 14:20:00,43.13,43.21,43.12,43.12,56400.0,29.0462,29.1001,29.0395,29.0395,56400.0
2010-12-14 14:25:00,43.13,43.16,43.1,43.14,102600.0,29.0462,29.0664,29.026,29.053,102600.0
2010-12-14 14:30:00,43.14,43.21,43.14,43.18,52400.0,29.053,29.1001,29.053,29.0799,52400.0
2010-12-14 14:35:00,43.19,43.25,43.19,43.22,44100.0,29.0866,29.127,29.0866,29.1068,44100.0
2010-12-14 14:40:00,43.22,43.22,43.12,43.14,103800.0,29.1068,29.1068,29.0395,29.053,103800.0
2010-12-14 14:45:00,43.14,43.17,43.13,43.14,64600.0,29.053,29.0732,29.0462,29.053,64600.0
2010-12-14 14:50:00,43.15,43.17,43.14,43.17,59900.0,29.0597,29.0732,29.053,29.0732,59900.0
2010-12-14 14:55:00,43.17,43.17,43.11,43.15,62900.0,29.0732,29.0732,29.0328,29.0597,62900.0
2010-12-14 15:00:00,43.15,43.18,43.14,43.17,39900.0,29.0597,29.0799,29.053,29.0732,39900.0
2010-12-14 15:05:00,43.18,43.23,43.17,43.19,40300.0,29.0799,29.1136,29.0732,29.0866,40300.0
2010-12-14 15:10:00,43.19,43.21,43.16,43.17,70600.0,29.0866,29.1001,29.0664,29.0732,70600.0
2010-12-14 15:15:00,43.16,43.17,43.14,43.14,141300.0,29.0664,29.0732,29.053,29.053,141300.0
2010-12-14 15:20:00,43.14,43.19,43.08,43.12,208200.0,29.053,29.0866,29.0126,29.0395,208200.0
2010-12-14 15:25:00,43.11,43.18,43.08,43.15,185300.0,29.0328,29.0799,29.0126,29.0597,185300.0
2010-12-14 15:30:00,43.15,43.19,43.13,43.14,88600.0,29.0597,29.0866,29.0462,29.053,88600.0
2010-12-14 15:35:00,43.13,43.13,43.09,43.1,166800.0,29.0462,29.0462,29.0193,29.026,166800.0
2010-12-14 15:40:00,43.1,43.11,43.03,43.06,146000.0,29.026,29.0328,28.9789,28.9991,146000.0
2010-12-14 15:45:00,43.05,43.13,43.02,43.08,143000.0,28.9924,29.0462,28.9721,29.0126,143000.0
2010-12-14 15:50:00,43.08,43.2,43.08,43.16,145900.0,29.0126,29.0934,29.0126,29.0664,145900.0
2010-12-14 15:55:00,43.15,43.2,43.14,43.17,180500.0,29.0597,29.0934,29.053,29.0732,180500.0
2010-12-15 09:30:00,42.97,43.22,42.83,43.19,68800.0,28.9385,29.1068,28.8442,29.0866,68800.0
2010-12-15 09:35:00,43.18,43.29,43.04,43.05,42800.0,29.0799,29.154,28.9856,28.9924,42800.0
2010-12-15 09:40:00,43.04,43.25,43.04,43.25,61000.0,28.9856,29.127,28.9856,29.127,61000.0
2010-12-15 09:45:00,43.25,43.3,43.21,43.29,42800.0,29.127,29.1607,29.1001,29.154,42800.0
2010-12-15 09:50:00,43.28,43.35,43.25,43.26,46000.0,29.1472,29.1944,29.127,29.1338,46000.0
2010-12-15 09:55:00,43.27,43.4,43.26,43.4,64900.0,29.1405,29.2281,29.1338,29.2281,64900.0
2010-12-15 10:00:00,43.39,43.45,43.3,43.38,65600.0,29.2213,29.2617,29.1607,29.2146,65600.0
2010-12-15 10:05:00,43.38,43.45,43.32,43.34,56000.0,29.2146,29.2617,29.1742,29.1877,56000.0
2010-12-15 10:10:00,43.34,43.46,43.34,43.45,62000.0,29.1877,29.2685,29.1877,29.2617,62000.0
2010-12-15 10:15:00,43.46,43.46,43.24,43.24,56800.0,29.2685,29.2685,29.1203,29.1203,56800.0
2010-12-15 10:20:00,43.24,43.25,43.14,43.15,45800.0,29.1203,29.127,29.053,29.0597,45800.0
2010-12-15 10:25:00,43.15,43.23,43.12,43.2,60700.0,29.0597,29.1136,29.0395,29.0934,60700.0
2010-12-15 10:30:00,43.21,43.3,43.19,43.29,53200.0,29.1001,29.1607,29.0866,29.154,53200.0
2010-12-15 10:35:00,43.28,43.31,43.25,43.27,56600.0,29.1472,29.1675,29.127,29.1405,56600.0
2010-12-15 10:40:00,43.26,43.32,43.25,43.31,54100.0,29.1338,29.1742,29.127,29.1675,54100.0
2010-12-15 10:45:00,43.32,43.38,43.28,43.38,49700.0,29.1742,29.2146,29.1472,29.2146,49700.0
2010-12-15 10:50:00,43.37,43.4,43.34,43.34,35800.0,29.2079,29.2281,29.1877,29.1877,35800.0
2010-12-15 10:55:00,43.34,43.45,43.34,43.43,50200.0,29.1877,29.2617,29.1877,29.2483,50200.0
2010-12-15 11:00:00,43.43,43.53,43.41,43.49,122200.0,29.2483,29.3156,29.2348,29.2887,122200.0
2010-12-15 11:05:00,43.49,43.6,43.49,43.53,41600.0,29.2887,29.3628,29.2887,29.3156,41600.0
2010-12-15 11:10:00,43.52,43.53,43.49,43.49,127700.0,29.3089,29.3156,29.2887,29.2887,127700.0
2010-12-15 11:15:00,43.49,43.49,43.42,43.48,99700.0,29.2887,29.2887,29.2415,29.2819,99700.0
2010-12-15 11:20:00,43.48,43.49,43.46,43.47,35600.0,29.2819,29.2887,29.2685,29.2752,35600.0
2010-12-15 11:25:00,43.46,43.57,43.45,43.57,44200.0,29.2685,29.3426,29.2617,29.3426,44200.0
2010-12-15 11:30:00,43.56,43.58,43.53,43.53,28200.0,29.3358,29.3493,29.3156,29.3156,28200.0
2010-12-15 11:35:00,43.54,43.55,43.51,43.53,44400.0,29.3223,29.3291,29.3021,29.3156,44400.0
2010-12-15 11:40:00,43.52,43.54,43.44,43.45,36600.0,29.3089,29.3223,29.255,29.2617,36600.0
2010-12-15 11:45:00,43.45,43.46,43.43,43.46,28000.0,29.2617,29.2685,29.2483,29.2685,28000.0
2010-12-15 11:50:00,43.46,43.52,43.45,43.51,35200.0,29.2685,29.3089,29.2617,29.3021,35200.0
2010-12-15 11:55:00,43.51,43.56,43.5,43.56,66400.0,29.3021,29.3358,29.2954,29.3358,66400.0
2010-12-15 12:00:00,43.55,43.57,43.52,43.57,93200.0,29.3291,29.3426,29.3089,29.3426,93200.0
2010-12-15 12:05:00,43.57,43.57,43.44,43.44,33800.0,29.3426,29.3426,29.255,29.255,33800.0
2010-12-15 12:10:00,43.44,43.49,43.44,43.46,61200.0,29.255,29.2887,29.255,29.2685,61200.0
2010-12-15 12:15:00,43.46,43.5,43.44,43.44,33900.0,29.2685,29.2954,29.255,29.255,33900.0
2010-12-15 12:20:00,43.44,43.48,43.42,43.47,18900.0,29.255,29.2819,29.2415,29.2752,18900.0
2010-12-15 12:25:00,43.47,43.48,43.4,43.41,27700.0,29.2752,29.2819,29.2281,29.2348,27700.0
2010-12-15 12:30:00,43.4,43.42,43.4,43.42,21300.0,29.2281,29.2415,29.2281,29.2415,21300.0
2010-12-15 12:35:00,43.41,43.42,43.4,43.41,19800.0,29.2348,29.2415,29.2281,29.2348,19800.0
2010-12-15 12:40:00,43.41,43.42,43.4,43.4,54500.0,29.2348,29.2415,29.2281,29.2281,54500.0
2010-12-15 12:45:00,43.41,43.41,43.34,43.35,62600.0,29.2348,29.2348,29.1877,29.1944,62600.0
2010-12-15 12:50:00,43.35,43.36,43.28,43.29,137800.0,29.1944,29.2011,29.1472,29.154,137800.0
2010-12-15 12:55:00,43.29,43.35,43.29,43.35,88800.0,29.154,29.1944,29.154,29.1944,88800.0
2010-12-15 13:00:00,43.35,43.38,43.35,43.36,70400.0,29.1944,29.2146,29.1944,29.2011,70400.0
2010-12-15 13:05:00,43.36,43.38,43.35,43.35,33800.0,29.2011,29.2146,29.1944,29.1944,33800.0
2010-12-15 13:10:00,43.36,43.41,43.34,43.4,53100.0,29.2011,29.2348,29.1877,29.2281,53100.0
2010-12-15 13:15:00,43.4,43.43,43.37,43.4,39300.0,29.2281,29.2483,29.2079,29.2281,39300.0
2010-12-15 13:20:00,43.4,43.41,43.39,43.4,45700.0,29.2281,29.2348,29.2213,29.2281,45700.0
2010-12-15 13:25:00,43.4,43.44,43.39,43.43,67000.0,29.2281,29.255,29.2213,29.2483,67000.0
2010-12-15 13:30:00,43.43,43.48,43.41,43.47,49500.0,29.2483,29.2819,29.2348,29.2752,49500.0
2010-12-15 13:35:00,43.46,43.52,43.45,43.52,42600.0,29.2685,29.3089,29.2617,29.3089,42600.0
2010-12-15 13:40:00,43.51,43.52,43.47,43.51,65300.0,29.3021,29.3089,29.2752,29.3021,65300.0
2010-12-15 13:45:00,43.51,43.52,43.48,43.49,94500.0,29.3021,29.3089,29.2819,29.2887,94500.0
2010-12-15 13:50:00,43.49,43.51,43.48,43.51,33100.0,29.2887,29.3021,29.2819,29.3021,33100.0
2010-12-15 13:55:00,43.51,43.59,43.51,43.57,26600.0,29.3021,29.356,29.3021,29.3426,26600.0
2010-12-15 14:00:00,43.57,43.57,43.53,43.54,49000.0,29.3426,29.3426,29.3156,29.3223,49000.0
2010-12-15 14:05:00,43.54,43.56,43.46,43.47,26400.0,29.3223,29.3358,29.2685,29.2752,26400.0
2010-12-15 14:10:00,43.46,43.47,43.42,43.45,33300.0,29.2685,29.2752,29.2415,29.2617,33300.0
2010-12-15 14:15:00,43.44,43.45,43.4,43.41,59000.0,29.255,29.2617,29.2281,29.2348,59000.0
2010-12-15 14:20:00,43.42,43.42,43.4,43.41,101300.0,29.2415,29.2415,29.2281,29.2348,101300.0
2010-12-15 14:25:00,43.41,43.42,43.4,43.41,74800.0,29.2348,29.2415,29.2281,29.2348,74800.0
2010-12-15 14:30:00,43.41,43.41,43.26,43.35,144900.0,29.2348,29.2348,29.1338,29.1944,144900.0
2010-12-15 14:35:00,43.36,43.4,43.36,43.39,44500.0,29.2011,29.2281,29.2011,29.2213,44500.0
2010-12-15 14:40:00,43.39,43.42,43.37,43.38,34100.0,29.2213,29.2415,29.2079,29.2146,34100.0
2010-12-15 14:45:00,43.39,43.47,43.39,43.45,63900.0,29.2213,29.2752,29.2213,29.2617,63900.0
2010-12-15 14:50:00,43.46,43.46,43.42,43.45,117100.0,29.2685,29.2685,29.2415,29.2617,117100.0
2010-12-15 14:55:00,43.44,43.49,43.44,43.49,113000.0,29.255,29.2887,29.255,29.2887,113000.0
2010-12-15 15:00:00,43.49,43.54,43.45,43.51,56700.0,29.2887,29.3223,29.2617,29.3021,56700.0
2010-12-15 15:05:00,43.5,43.51,43.43,43.44,33500.0,29.2954,29.3021,29.2483,29.255,33500.0
2010-12-15 15:10:00,43.43,43.44,43.4,43.4,35200.0,29.2483,29.255,29.2281,29.2281,35200.0
2010-12-15 15:15:00,43.41,43.46,43.39,43.46,70000.0,29.2348,29.2685,29.2213,29.2685,70000.0
2010-12-15 15:20:00,43.46,43.53,43.45,43.52,50800.0,29.2685,29.3156,29.2617,29.3089,50800.0
2010-12-15 15:25:00,43.53,43.55,43.46,43.46,41700.0,29.3156,29.3291,29.2685,29.2685,41700.0
2010-12-15 15:30:00,43.45,43.45,43.39,43.42,49800.0,29.2617,29.2617,29.2213,29.2415,49800.0
2010-12-15 15:35:00,43.42,43.51,43.41,43.49,88300.0,29.2415,29.3021,29.2348,29.2887,88300.0
2010-12-15 15:40:00,43.5,43.52,43.49,43.5,81400.0,29.2954,29.3089,29.2887,29.2954,81400.0
2010-12-15 15:45:00,43.49,43.49,43.43,43.43,300800.0,29.2887,29.2887,29.2483,29.2483,300800.0
2010-12-15 15:50:00,43.44,43.45,43.41,43.42,76500.0,29.255,29.2617,29.2348,29.2415,76500.0
2010-12-15 15:55:00,43.41,43.41,43.36,43.37,217700.0,29.2348,29.2348,29.2011,29.2079,217700.0
2010-12-16 09:30:00,42.48,43.06,42.4,43.01,583800.0,28.6085,28.9991,28.5546,28.9654,583800.0
2010-12-16 09:35:00,43.01,43.15,42.8,43.04,366500.0,28.9654,29.0597,28.824,28.9856,366500.0
2010-12-16 09:40:00,43.03,43.51,43.02,43.42,302800.0,28.9789,29.3021,28.9721,29.2415,302800.0
2010-12-16 09:45:00,43.43,43.82,43.42,43.7,309500.0,29.2483,29.5109,29.2415,29.4301,309500.0
2010-12-16 09:50:00,43.71,43.91,43.5,43.56,225600.0,29.4368,29.5715,29.2954,29.3358,225600.0
2010-12-16 09:55:00,43.56,43.59,43.33,43.39,209600.0,29.3358,29.356,29.1809,29.2213,209600.0
2010-12-16 10:00:00,43.39,43.68,43.38,43.57,299300.0,29.2213,29.4166,29.2146,29.3426,299300.0
2010-12-16 10:05:00,43.57,43.63,43.43,43.54,270900.0,29.3426,29.383,29.2483,29.3223,270900.0
2010-12-16 10:10:00,43.52,43.55,43.47,43.5,173000.0,29.3089,29.3291,29.2752,29.2954,173000.0
2010-12-16 10:15:00,43.5,43.61,43.44,43.54,480700.0,29.2954,29.3695,29.255,29.3223,480700.0
2010-12-16 10:20:00,43.54,43.74,43.53,43.68,145300.0,29.3223,29.457,29.3156,29.4166,145300.0
2010-12-16 10:25:00,43.68,43.8,43.64,43.71,162500.0,29.4166,29.4974,29.3897,29.4368,162500.0
2010-12-16 10:30:00,43.71,43.78,43.52,43.53,99000.0,29.4368,29.484,29.3089,29.3156,99000.0
2010-12-16 10:35:00,43.53,43.66,43.5,43.58,58900.0,29.3156,29.4032,29.2954,29.3493,58900.0
2010-12-16 10:40:00,43.58,43.6,43.5,43.56,68600.0,29.3493,29.3628,29.2954,29.3358,68600.0
2010-12-16 10:45:00,43.56,43.62,43.53,43.55,85300.0,29.3358,29.3762,29.3156,29.3291,85300.0
2010-12-16 10:50:00,43.56,43.57,43.41,43.55,150500.0,29.3358,29.3426,29.2348,29.3291,150500.0
2010-12-16 10:55:00,43.56,43.7,43.53,43.67,54300.0,29.3358,29.4301,29.3156,29.4099,54300.0
2010-12-16 11:00:00,43.68,43.92,43.67,43.86,147200.0,29.4166,29.5783,29.4099,29.5379,147200.0
2010-12-16 11:05:00,43.86,43.99,43.73,43.76,138200.0,29.5379,29.6254,29.4503,29.4705,138200.0
2010-12-16 11:10:00,43.75,43.83,43.72,43.72,143500.0,29.4638,29.5176,29.4436,29.4436,143500.0
2010-12-16 11:15:00,43.72,43.85,43.69,43.77,108100.0,29.4436,29.5311,29.4234,29.4772,108100.0
2010-12-16 11:20:00,43.77,43.8,43.69,43.71,152300.0,29.4772,29.4974,29.4234,29.4368,152300.0
2010-12-16 11:25:00,43.71,43.76,43.7,43.72,76900.0,29.4368,29.4705,29.4301,29.4436,76900.0
2010-12-16 11:30:00,43.73,43.74,43.69,43.7,162400.0,29.4503,29.457,29.4234,29.4301,162400.0
2010-12-16 11:35:00,43.7,43.75,43.7,43.7,42800.0,29.4301,29.4638,29.4301,29.4301,42800.0
2010-12-16 11:40:00,43.7,43.71,43.64,43.66,82800.0,29.4301,29.4368,29.3897,29.4032,82800.0
2010-12-16 11:45:00,43.67,43.71,43.59,43.61,61500.0,29.4099,29.4368,29.356,29.3695,61500.0
2010-12-16 11:50:00,43.61,43.67,43.6,43.61,104400.0,29.3695,29.4099,29.3628,29.3695,104400.0
2010-12-16 11:55:00,43.61,43.62,43.55,43.56,83400.0,29.3695,29.3762,29.3291,29.3358,83400.0
2010-12-16 12:00:00,43.55,43.63,43.54,43.63,36200.0,29.3291,29.383,29.3223,29.383,36200.0
2010-12-16 12:05:00,43.62,43.63,43.52,43.53,20300.0,29.3762,29.383,29.3089,29.3156,20300.0
2010-12-16 12:10:00,43.52,43.56,43.51,43.56,50600.0,29.3089,29.3358,29.3021,29.3358,50600.0
2010-12-16 12:15:00,43.55,43.64,43.55,43.63,31900.0,29.3291,29.3897,29.3291,29.383,31900.0
2010-12-16 12:20:00,43.64,43.69,43.63,43.69,28600.0,29.3897,29.4234,29.383,29.4234,28600.0
2010-12-16 12:25:00,43.7,43.72,43.61,43.64,56900.0,29.4301,29.4436,29.3695,29.3897,56900.0
2010-12-16 12:30:00,43.64,43.69,43.62,43.65,45300.0,29.3897,29.4234,29.3762,29.3964,45300.0
2010-12-16 12:35:00,43.64,43.65,43.63,43.65,13800.0,29.3897,29.3964,29.383,29.3964,13800.0
2010-12-16 12:40:00,43.65,43.65,43.57,43.64,36100.0,29.3964,29.3964,29.3426,29.3897,36100.0
2010-12-16 12:45:00,43.65,43.74,43.65,43.67,64100.0,29.3964,29.457,29.3964,29.4099,64100.0
2010-12-16 12:50:00,43.66,43.77,43.66,43.76,26200.0,29.4032,29.4772,29.4032,29.4705,26200.0
2010-12-16 12:55:00,43.76,43.79,43.72,43.72,43200.0,29.4705,29.4907,29.4436,29.4436,43200.0
2010-12-16 13:00:00,43.73,43.74,43.69,43.74,35100.0,29.4503,29.457,29.4234,29.457,35100.0
2010-12-16 13:05:00,43.73,43.77,43.64,43.64,57500.0,29.4503,29.4772,29.3897,29.3897,57500.0
2010-12-16 13:10:00,43.65,43.77,43.64,43.77,62600.0,29.3964,29.4772,29.3897,29.4772,62600.0
2010-12-16 13:15:00,43.77,43.85,43.77,43.84,76000.0,29.4772,29.5311,29.4772,29.5244,76000.0
2010-12-16 13:20:00,43.84,43.88,43.83,43.85,65700.0,29.5244,29.5513,29.5176,29.5311,65700.0
2010-12-16 13:25:00,43.85,43.94,43.84,43.94,88900.0,29.5311,29.5917,29.5244,29.5917,88900.0
2010-12-16 13:30:00,43.94,43.97,43.92,43.96,119200.0,29.5917,29.6119,29.5783,29.6052,119200.0
2010-12-16 13:35:00,43.96,44.02,43.94,44.01,197800.0,29.6052,29.6456,29.5917,29.6389,197800.0
2010-12-16 13:40:00,44.02,44.05,43.99,44.03,112100.0,29.6456,29.6658,29.6254,29.6523,112100.0
2010-12-16 13:45:00,44.03,44.15,43.99,44.15,118700.0,29.6523,29.7332,29.6254,29.7332,118700.0
2010-12-16 13:50:00,44.15,44.19,44.1,44.12,166300.0,29.7332,29.7601,29.6995,29.713,166300.0
2010-12-16 13:55:00,44.12,44.13,43.93,43.98,172000.0,29.713,29.7197,29.585,29.6187,172000.0
2010-12-16 14:00:00,43.98,44.02,43.97,44.02,71300.0,29.6187,29.6456,29.6119,29.6456,71300.0
2010-12-16 14:05:00,44.02,44.03,43.99,44.03,73500.0,29.6456,29.6523,29.6254,29.6523,73500.0
2010-12-16 14:10:00,44.03,44.08,44.0,44.07,119400.0,29.6523,29.686,29.6321,29.6793,119400.0
2010-12-16 14:15:00,44.07,44.12,44.0,44.01,157400.0,29.6793,29.713,29.6321,29.6389,157400.0
2010-12-16 14:20:00,44.01,44.13,44.0,44.11,125800.0,29.6389,29.7197,29.6321,29.7062,125800.0
2010-12-16 14:25:00,44.11,44.12,44.07,44.1,104400.0,29.7062,29.713,29.6793,29.6995,104400.0
2010-12-16 14:30:00,44.1,44.1,43.95,43.97,119300.0,29.6995,29.6995,29.5985,29.6119,119300.0
2010-12-16 14:35:00,43.98,44.12,43.95,44.06,100200.0,29.6187,29.713,29.5985,29.6725,100200.0
2010-12-16 14:40:00,44.09,44.18,44.06,44.15,89200.0,29.6927,29.7534,29.6725,29.7332,89200.0
2010-12-16 14:45:00,44.15,44.3,44.14,44.28,144300.0,29.7332,29.8342,29.7264,29.8207,144300.0
2010-12-16 14:50:00,44.27,44.29,44.2,44.27,63400.0,29.814,29.8274,29.7668,29.814,63400.0
2010-12-16 14:55:00,44.27,44.43,44.26,44.42,150600.0,29.814,29.9217,29.8072,29.915,150600.0
2010-12-16 15:00:00,44.42,44.45,44.38,44.41,80000.0,29.915,29.9352,29.8881,29.9083,80000.0
2010-12-16 15:05:00,44.42,44.47,44.39,44.47,124900.0,29.915,29.9487,29.8948,29.9487,124900.0
2010-12-16 15:10:00,44.46,44.47,44.41,44.42,73000.0,29.9419,29.9487,29.9083,29.915,73000.0
2010-12-16 15:15:00,44.43,44.47,44.34,44.34,144500.0,29.9217,29.9487,29.8611,29.8611,144500.0
2010-12-16 15:20:00,44.34,44.38,44.25,44.25,163100.0,29.8611,29.8881,29.8005,29.8005,163100.0
2010-12-16 15:25:00,44.26,44.29,44.21,44.26,97000.0,29.8072,29.8274,29.7736,29.8072,97000.0
2010-12-16 15:30:00,44.26,44.27,44.17,44.25,236900.0,29.8072,29.814,29.7466,29.8005,236900.0
2010-12-16 15:35:00,44.24,44.35,44.23,44.28,193500.0,29.7938,29.8678,29.787,29.8207,193500.0
2010-12-16 15:40:00,44.28,44.29,44.23,44.27,68300.0,29.8207,29.8274,29.787,29.814,68300.0
2010-12-16 15:45:00,44.26,44.27,44.14,44.16,106500.0,29.8072,29.814,29.7264,29.7399,106500.0
2010-12-16 15:50:00,44.15,44.28,44.15,44.25,248500.0,29.7332,29.8207,29.7332,29.8005,248500.0
2010-12-16 15:55:00,44.25,44.37,44.24,44.34,195500.0,29.8005,29.8813,29.7938,29.8611,195500.0
2010-12-17 09:30:00,44.4,44.41,44.27,44.36,438300.0,29.9015,29.9083,29.814,29.8746,438300.0
2010-12-17 09:35:00,44.36,44.4,44.22,44.37,73100.0,29.8746,29.9015,29.7803,29.8813,73100.0
2010-12-17 09:40:00,44.36,44.42,44.12,44.2,91000.0,29.8746,29.915,29.713,29.7668,91000.0
2010-12-17 09:45:00,44.21,44.31,44.2,44.31,53200.0,29.7736,29.8409,29.7668,29.8409,53200.0
2010-12-17 09:50:00,44.32,44.53,44.29,44.3,118700.0,29.8476,29.9891,29.8274,29.8342,118700.0
2010-12-17 09:55:00,44.31,44.35,44.21,44.35,65800.0,29.8409,29.8678,29.7736,29.8678,65800.0
2010-12-17 10:00:00,44.35,44.35,44.11,44.12,75600.0,29.8678,29.8678,29.7062,29.713,75600.0
2010-12-17 10:05:00,44.12,44.23,44.08,44.22,83600.0,29.713,29.787,29.686,29.7803,83600.0
2010-12-17 10:10:00,44.23,44.31,44.21,44.3,38100.0,29.787,29.8409,29.7736,29.8342,38100.0
2010-12-17 10:15:00,44.3,44.32,44.24,44.32,44600.0,29.8342,29.8476,29.7938,29.8476,44600.0
2010-12-17 10:20:00,44.32,44.33,44.21,44.29,44300.0,29.8476,29.8544,29.7736,29.8274,44300.0
2010-12-17 10:25:00,44.3,44.3,44.12,44.18,48800.0,29.8342,29.8342,29.713,29.7534,48800.0
2010-12-17 10:30:00,44.17,44.17,44.08,44.09,61500.0,29.7466,29.7466,29.686,29.6927,61500.0
2010-12-17 10:35:00,44.09,44.1,43.97,44.0,189100.0,29.6927,29.6995,29.6119,29.6321,189100.0
2010-12-17 10:40:00,44.0,44.05,44.0,44.0,98700.0,29.6321,29.6658,29.6321,29.6321,98700.0
2010-12-17 10:45:00,44.0,44.03,43.97,43.97,118500.0,29.6321,29.6523,29.6119,29.6119,118500.0
2010-12-17 10:50:00,43.97,43.99,43.94,43.99,188000.0,29.6119,29.6254,29.5917,29.6254,188000.0
2010-12-17 10:55:00,43.98,43.98,43.91,43.94,125800.0,29.6187,29.6187,29.5715,29.5917,125800.0
2010-12-17 11:00:00,43.94,44.02,43.92,44.02,86500.0,29.5917,29.6456,29.5783,29.6456,86500.0
2010-12-17 11:05:00,44.02,44.03,43.95,43.99,64100.0,29.6456,29.6523,29.5985,29.6254,64100.0
2010-12-17 11:10:00,43.99,44.01,43.95,43.95,49100.0,29.6254,29.6389,29.5985,29.5985,49100.0
2010-12-17 11:15:00,43.95,43.96,43.84,43.9,147200.0,29.5985,29.6052,29.5244,29.5648,147200.0
2010-12-17 11:20:00,43.9,43.95,43.88,43.88,52900.0,29.5648,29.5985,29.5513,29.5513,52900.0
2010-12-17 11:25:00,43.88,43.92,43.88,43.91,52900.0,29.5513,29.5783,29.5513,29.5715,52900.0
2010-12-17 11:30:00,43.91,44.0,43.91,43.97,40500.0,29.5715,29.6321,29.5715,29.6119,40500.0
2010-12-17 11:35:00,43.97,44.07,43.96,44.06,52700.0,29.6119,29.6793,29.6052,29.6725,52700.0
2010-12-17 11:40:00,44.07,44.13,44.03,44.05,50500.0,29.6793,29.7197,29.6523,29.6658,50500.0
2010-12-17 11:45:00,44.05,44.13,44.04,44.07,33200.0,29.6658,29.7197,29.6591,29.6793,33200.0
2010-12-17 11:50:00,44.07,44.11,44.06,44.1,24500.0,29.6793,29.7062,29.6725,29.6995,24500.0
2010-12-17 11:55:00,44.1,44.15,44.07,44.14,18400.0,29.6995,29.7332,29.6793,29.7264,18400.0
2010-12-17 12:00:00,44.14,44.19,44.14,44.17,28800.0,29.7264,29.7601,29.7264,29.7466,28800.0
2010-12-17 12:05:00,44.17,44.19,44.16,44.17,32900.0,29.7466,29.7601,29.7399,29.7466,32900.0
2010-12-17 12:10:00,44.17,44.2,44.16,44.19,63900.0,29.7466,29.7668,29.7399,29.7601,63900.0
2010-12-17 12:15:00,44.19,44.19,44.14,44.14,32000.0,29.7601,29.7601,29.7264,29.7264,32000.0
2010-12-17 12:20:00,44.14,44.15,44.1,44.1,101300.0,29.7264,29.7332,29.6995,29.6995,101300.0
2010-12-17 12:25:00,44.11,44.12,44.06,44.12,27800.0,29.7062,29.713,29.6725,29.713,27800.0
2010-12-17 12:30:00,44.12,44.14,44.12,44.14,31600.0,29.713,29.7264,29.713,29.7264,31600.0
2010-12-17 12:35:00,44.13,44.25,44.13,44.18,97700.0,29.7197,29.8005,29.7197,29.7534,97700.0
2010-12-17 12:40:00,44.17,44.25,44.16,44.25,18900.0,29.7466,29.8005,29.7399,29.8005,18900.0
2010-12-17 12:45:00,44.25,44.25,44.18,44.23,83700.0,29.8005,29.8005,29.7534,29.787,83700.0
2010-12-17 12:50:00,44.23,44.25,44.16,44.25,45900.0,29.787,29.8005,29.7399,29.8005,45900.0
2010-12-17 12:55:00,44.25,44.26,44.24,44.26,19200.0,29.8005,29.8072,29.7938,29.8072,19200.0
2010-12-17 13:00:00,44.26,44.35,44.25,44.33,52100.0,29.8072,29.8678,29.8005,29.8544,52100.0
2010-12-17 13:05:00,44.33,44.35,44.29,44.33,57200.0,29.8544,29.8678,29.8274,29.8544,57200.0
2010-12-17 13:10:00,44.33,44.39,44.32,44.39,33700.0,29.8544,29.8948,29.8476,29.8948,33700.0
2010-12-17 13:15:00,44.39,44.41,44.37,44.39,29400.0,29.8948,29.9083,29.8813,29.8948,29400.0
2010-12-17 13:20:00,44.39,44.4,44.36,44.39,25600.0,29.8948,29.9015,29.8746,29.8948,25600.0
2010-12-17 13:25:00,44.4,44.41,44.3,44.35,41900.0,29.9015,29.9083,29.8342,29.8678,41900.0
2010-12-17 13:30:00,44.35,44.37,44.32,44.37,51200.0,29.8678,29.8813,29.8476,29.8813,51200.0
2010-12-17 13:35:00,44.37,44.43,44.37,44.41,29200.0,29.8813,29.9217,29.8813,29.9083,29200.0
2010-12-17 13:40:00,44.4,44.42,44.39,44.42,50300.0,29.9015,29.915,29.8948,29.915,50300.0
2010-12-17 13:45:00,44.42,44.54,44.4,44.54,92700.0,29.915,29.9958,29.9015,29.9958,92700.0
2010-12-17 13:50:00,44.53,44.59,44.53,44.55,48200.0,29.9891,30.0295,29.9891,30.0025,48200.0
2010-12-17 13:55:00,44.55,44.74,44.55,44.69,106700.0,30.0025,30.1305,30.0025,30.0968,106700.0
2010-12-17 14:00:00,44.69,44.69,44.62,44.63,64400.0,30.0968,30.0968,30.0497,30.0564,64400.0
2010-12-17 14:05:00,44.63,44.67,44.59,44.6,77800.0,30.0564,30.0834,30.0295,30.0362,77800.0
2010-12-17 14:10:00,44.6,44.6,44.54,44.54,84000.0,30.0362,30.0362,29.9958,29.9958,84000.0
2010-12-17 14:15:00,44.53,44.64,44.53,44.64,41400.0,29.9891,30.0632,29.9891,30.0632,41400.0
2010-12-17 14:20:00,44.64,44.65,44.58,44.59,71400.0,30.0632,30.0699,30.0227,30.0295,71400.0
2010-12-17 14:25:00,44.58,44.63,44.56,44.63,57800.0,30.0227,30.0564,30.0093,30.0564,57800.0
2010-12-17 14:30:00,44.63,44.66,44.62,44.65,32900.0,30.0564,30.0766,30.0497,30.0699,32900.0
2010-12-17 14:35:00,44.65,44.67,44.6,44.61,50000.0,30.0699,30.0834,30.0362,30.0429,50000.0
2010-12-17 14:40:00,44.61,44.65,44.6,44.63,25300.0,30.0429,30.0699,30.0362,30.0564,25300.0
2010-12-17 14:45:00,44.64,44.64,44.53,44.59,61200.0,30.0632,30.0632,29.9891,30.0295,61200.0
2010-12-17 14:50:00,44.59,44.65,44.58,44.6,50600.0,30.0295,30.0699,30.0227,30.0362,50600.0
2010-12-17 14:55:00,44.6,44.6,44.5,44.52,118500.0,30.0362,30.0362,29.9689,29.9823,118500.0
2010-12-17 15:00:00,44.52,44.53,44.45,44.45,53200.0,29.9823,29.9891,29.9352,29.9352,53200.0
2010-12-17 15:05:00,44.46,44.47,44.43,44.47,61100.0,29.9419,29.9487,29.9217,29.9487,61100.0
2010-12-17 15:10:00,44.48,44.52,44.44,44.51,117600.0,29.9554,29.9823,29.9285,29.9756,117600.0
2010-12-17 15:15:00,44.51,44.52,44.49,44.51,41400.0,29.9756,29.9823,29.9621,29.9756,41400.0
2010-12-17 15:20:00,44.51,44.56,44.48,44.55,68800.0,29.9756,30.0093,29.9554,30.0025,68800.0
2010-12-17 15:25:00,44.54,44.55,44.47,44.5,111400.0,29.9958,30.0025,29.9487,29.9689,111400.0
2010-12-17 15:30:00,44.5,44.5,44.49,44.5,39400.0,29.9689,29.9689,29.9621,29.9689,39400.0
2010-12-17 15:35:00,44.5,44.5,44.43,44.48,204500.0,29.9689,29.9689,29.9217,29.9554,204500.0
2010-12-17 15:40:00,44.48,44.48,44.4,44.43,301300.0,29.9554,29.9554,29.9015,29.9217,301300.0
2010-12-17 15:45:00,44.44,44.62,44.44,44.61,182000.0,29.9285,30.0497,29.9285,30.0429,182000.0
2010-12-17 15:50:00,44.6,44.6,44.46,44.47,155100.0,30.0362,30.0362,29.9419,29.9487,155100.0
2010-12-17 15:55:00,44.47,44.6,44.47,44.57,224100.0,29.9487,30.0362,29.9487,30.016,224100.0
2010-12-20 09:30:00,44.71,44.8,44.5,44.58,86000.0,30.1103,30.1709,29.9689,30.0227,86000.0
2010-12-20 09:35:00,44.56,44.75,44.39,44.42,72300.0,30.0093,30.1372,29.8948,29.915,72300.0
2010-12-20 09:40:00,44.42,44.44,44.22,44.23,51200.0,29.915,29.9285,29.7803,29.787,51200.0
2010-12-20 09:45:00,44.24,44.28,44.16,44.25,54900.0,29.7938,29.8207,29.7399,29.8005,54900.0
2010-12-20 09:50:00,44.25,44.4,44.25,44.39,77000.0,29.8005,29.9015,29.8005,29.8948,77000.0
2010-12-20 09:55:00,44.37,44.39,44.29,44.39,51200.0,29.8813,29.8948,29.8274,29.8948,51200.0
2010-12-20 10:00:00,44.39,44.4,44.34,44.39,62800.0,29.8948,29.9015,29.8611,29.8948,62800.0
2010-12-20 10:05:00,44.39,44.49,44.38,44.45,39200.0,29.8948,29.9621,29.8881,29.9352,39200.0
2010-12-20 10:10:00,44.44,44.44,44.31,44.36,152200.0,29.9285,29.9285,29.8409,29.8746,152200.0
2010-12-20 10:15:00,44.36,44.43,44.31,44.42,56500.0,29.8746,29.9217,29.8409,29.915,56500.0
2010-12-20 10:20:00,44.42,44.46,44.37,44.43,31200.0,29.915,29.9419,29.8813,29.9217,31200.0
2010-12-20 10:25:00,44.43,44.45,44.36,44.42,36000.0,29.9217,29.9352,29.8746,29.915,36000.0
2010-12-20 10:30:00,44.43,44.48,44.4,44.46,23100.0,29.9217,29.9554,29.9015,29.9419,23100.0
2010-12-20 10:35:00,44.45,44.47,44.35,44.37,63600.0,29.9352,29.9487,29.8678,29.8813,63600.0
2010-12-20 10:40:00,44.38,44.39,44.35,44.35,52600.0,29.8881,29.8948,29.8678,29.8678,52600.0
2010-12-20 10:45:00,44.35,44.39,44.34,44.35,58700.0,29.8678,29.8948,29.8611,29.8678,58700.0
2010-12-20 10:50:00,44.36,44.38,44.3,44.32,19000.0,29.8746,29.8881,29.8342,29.8476,19000.0
2010-12-20 10:55:00,44.32,44.36,44.3,44.31,27700.0,29.8476,29.8746,29.8342,29.8409,27700.0
2010-12-20 11:00:00,44.31,44.4,44.3,44.35,24700.0,29.8409,29.9015,29.8342,29.8678,24700.0
2010-12-20 11:05:00,44.35,44.37,44.29,44.3,22000.0,29.8678,29.8813,29.8274,29.8342,22000.0
2010-12-20 11:10:00,44.29,44.39,44.29,44.39,31900.0,29.8274,29.8948,29.8274,29.8948,31900.0
2010-12-20 11:15:00,44.38,44.43,44.34,44.43,30600.0,29.8881,29.9217,29.8611,29.9217,30600.0
2010-12-20 11:20:00,44.43,44.48,44.42,44.48,22200.0,29.9217,29.9554,29.915,29.9554,22200.0
2010-12-20 11:25:00,44.48,44.51,44.45,44.51,50700.0,29.9554,29.9756,29.9352,29.9756,50700.0
2010-12-20 11:30:00,44.51,44.56,44.51,44.54,35900.0,29.9756,30.0093,29.9756,29.9958,35900.0
2010-12-20 11:35:00,44.55,44.6,44.53,44.56,31500.0,30.0025,30.0362,29.9891,30.0093,31500.0
2010-12-20 11:40:00,44.56,44.57,44.47,44.55,30200.0,30.0093,30.016,29.9487,30.0025,30200.0
2010-12-20 11:45:00,44.55,44.61,44.53,44.6,25600.0,30.0025,30.0429,29.9891,30.0362,25600.0
2010-12-20 11:50:00,44.6,44.67,44.59,44.63,38100.0,30.0362,30.0834,30.0295,30.0564,38100.0
2010-12-20 11:55:00,44.63,44.63,44.5,44.52,18600.0,30.0564,30.0564,29.9689,29.9823,18600.0
2010-12-20 12:00:00,44.53,44.53,44.47,44.49,13400.0,29.9891,29.9891,29.9487,29.9621,13400.0
2010-12-20 12:05:00,44.49,44.51,44.46,44.46,32500.0,29.9621,29.9756,29.9419,29.9419,32500.0
2010-12-20 12:10:00,44.46,44.53,44.45,44.48,27800.0,29.9419,29.9891,29.9352,29.9554,27800.0
2010-12-20 12:15:00,44.48,44.54,44.46,44.51,16900.0,29.9554,29.9958,29.9419,29.9756,16900.0
2010-12-20 12:20:00,44.52,44.53,44.44,44.47,23900.0,29.9823,29.9891,29.9285,29.9487,23900.0
2010-12-20 12:25:00,44.48,44.49,44.45,44.47,11600.0,29.9554,29.9621,29.9352,29.9487,11600.0
2010-12-20 12:30:00,44.47,44.49,44.43,44.43,87500.0,29.9487,29.9621,29.9217,29.9217,87500.0
2010-12-20 12:35:00,44.44,44.46,44.43,44.44,18900.0,29.9285,29.9419,29.9217,29.9285,18900.0
2010-12-20 12:40:00,44.45,44.47,44.42,44.47,48000.0,29.9352,29.9487,29.915,29.9487,48000.0
2010-12-20 12:45:00,44.47,44.48,44.45,44.46,18300.0,29.9487,29.9554,29.9352,29.9419,18300.0
2010-12-20 12:50:00,44.46,44.48,44.45,44.48,18800.0,29.9419,29.9554,29.9352,29.9554,18800.0
2010-12-20 12:55:00,44.48,44.52,44.47,44.52,34000.0,29.9554,29.9823,29.9487,29.9823,34000.0
2010-12-20 13:00:00,44.52,44.55,44.49,44.49,13200.0,29.9823,30.0025,29.9621,29.9621,13200.0
2010-12-20 13:05:00,44.49,44.54,44.49,44.51,10500.0,29.9621,29.9958,29.9621,29.9756,10500.0
2010-12-20 13:10:00,44.52,44.52,44.46,44.47,17900.0,29.9823,29.9823,29.9419,29.9487,17900.0
2010-12-20 13:15:00,44.47,44.51,44.45,44.5,10200.0,29.9487,29.9756,29.9352,29.9689,10200.0
2010-12-20 13:20:00,44.5,44.52,44.47,44.5,10700.0,29.9689,29.9823,29.9487,29.9689,10700.0
2010-12-20 13:25:00,44.5,44.5,44.45,44.45,51700.0,29.9689,29.9689,29.9352,29.9352,51700.0
2010-12-20 13:30:00,44.45,44.48,44.45,44.47,10300.0,29.9352,29.9554,29.9352,29.9487,10300.0
2010-12-20 13:35:00,44.47,44.5,44.46,44.49,18100.0,29.9487,29.9689,29.9419,29.9621,18100.0
2010-12-20 13:40:00,44.5,44.5,44.47,44.47,13300.0,29.9689,29.9689,29.9487,29.9487,13300.0
2010-12-20 13:45:00,44.47,44.48,44.47,44.47,21500.0,29.9487,29.9554,29.9487,29.9487,21500.0
2010-12-20 13:50:00,44.47,44.48,44.46,44.47,29900.0,29.9487,29.9554,29.9419,29.9487,29900.0
2010-12-20 13:55:00,44.46,44.47,44.4,44.4,76900.0,29.9419,29.9487,29.9015,29.9015,76900.0
2010-12-20 14:00:00,44.4,44.46,44.39,44.44,44200.0,29.9015,29.9419,29.8948,29.9285,44200.0
2010-12-20 14:05:00,44.45,44.46,44.43,44.44,51800.0,29.9352,29.9419,29.9217,29.9285,51800.0
2010-12-20 14:10:00,44.44,44.49,44.43,44.43,36700.0,29.9285,29.9621,29.9217,29.9217,36700.0
2010-12-20 14:15:00,44.43,44.46,44.43,44.44,59300.0,29.9217,29.9419,29.9217,29.9285,59300.0
2010-12-20 14:20:00,44.44,44.44,44.4,44.42,153000.0,29.9285,29.9285,29.9015,29.915,153000.0
2010-12-20 14:25:00,44.42,44.42,44.39,44.4,43300.0,29.915,29.915,29.8948,29.9015,43300.0
2010-12-20 14:30:00,44.41,44.41,44.38,44.38,109700.0,29.9083,29.9083,29.8881,29.8881,109700.0
2010-12-20 14:35:00,44.38,44.38,44.37,44.37,19100.0,29.8881,29.8881,29.8813,29.8813,19100.0
2010-12-20 14:40:00,44.37,44.39,44.37,44.38,16500.0,29.8813,29.8948,29.8813,29.8881,16500.0
2010-12-20 14:45:00,44.38,44.39,44.37,44.37,20600.0,29.8881,29.8948,29.8813,29.8813,20600.0
2010-12-20 14:50:00,44.37,44.39,44.37,44.39,62600.0,29.8813,29.8948,29.8813,29.8948,62600.0
2010-12-20 14:55:00,44.39,44.39,44.35,44.36,28100.0,29.8948,29.8948,29.8678,29.8746,28100.0
2010-12-20 15:00:00,44.36,44.39,44.35,44.38,18700.0,29.8746,29.8948,29.8678,29.8881,18700.0
2010-12-20 15:05:00,44.37,44.39,44.35,44.38,51400.0,29.8813,29.8948,29.8678,29.8881,51400.0
2010-12-20 15:10:00,44.38,44.41,44.35,44.41,45600.0,29.8881,29.9083,29.8678,29.9083,45600.0
2010-12-20 15:15:00,44.41,44.44,44.37,44.43,75700.0,29.9083,29.9285,29.8813,29.9217,75700.0
2010-12-20 15:20:00,44.43,44.44,44.34,44.36,45600.0,29.9217,29.9285,29.8611,29.8746,45600.0
2010-12-20 15:25:00,44.37,44.37,44.29,44.31,38500.0,29.8813,29.8813,29.8274,29.8409,38500.0
2010-12-20 15:30:00,44.3,44.33,44.3,44.31,64400.0,29.8342,29.8544,29.8342,29.8409,64400.0
2010-12-20 15:35:00,44.32,44.34,44.3,44.3,70200.0,29.8476,29.8611,29.8342,29.8342,70200.0
2010-12-20 15:40:00,44.3,44.31,44.25,44.28,144200.0,29.8342,29.8409,29.8005,29.8207,144200.0
2010-12-20 15:45:00,44.27,44.28,44.24,44.26,238600.0,29.814,29.8207,29.7938,29.8072,238600.0
2010-12-20 15:50:00,44.27,44.32,44.25,44.26,184600.0,29.814,29.8476,29.8005,29.8072,184600.0
2010-12-20 15:55:00,44.26,44.3,44.22,44.29,140500.0,29.8072,29.8342,29.7803,29.8274,140500.0
2010-12-21 09:30:00,44.42,44.44,44.0,44.03,155800.0,29.915,29.9285,29.6321,29.6523,155800.0
2010-12-21 09:35:00,44.03,44.23,44.0,44.18,90800.0,29.6523,29.787,29.6321,29.7534,90800.0
2010-12-21 09:40:00,44.18,44.25,44.1,44.14,137100.0,29.7534,29.8005,29.6995,29.7264,137100.0
2010-12-21 09:45:00,44.13,44.28,44.13,44.25,116500.0,29.7197,29.8207,29.7197,29.8005,116500.0
2010-12-21 09:50:00,44.25,44.33,44.23,44.25,68100.0,29.8005,29.8544,29.787,29.8005,68100.0
2010-12-21 09:55:00,44.24,44.31,44.23,44.29,118500.0,29.7938,29.8409,29.787,29.8274,118500.0
2010-12-21 10:00:00,44.3,44.38,44.28,44.34,53000.0,29.8342,29.8881,29.8207,29.8611,53000.0
2010-12-21 10:05:00,44.34,44.4,44.26,44.32,49500.0,29.8611,29.9015,29.8072,29.8476,49500.0
2010-12-21 10:10:00,44.31,44.38,44.29,44.37,64000.0,29.8409,29.8881,29.8274,29.8813,64000.0
2010-12-21 10:15:00,44.37,44.52,44.37,44.51,62300.0,29.8813,29.9823,29.8813,29.9756,62300.0
2010-12-21 10:20:00,44.5,44.53,44.48,44.5,42700.0,29.9689,29.9891,29.9554,29.9689,42700.0
2010-12-21 10:25:00,44.51,44.58,44.48,44.5,97700.0,29.9756,30.0227,29.9554,29.9689,97700.0
2010-12-21 10:30:00,44.5,44.53,44.46,44.49,55300.0,29.9689,29.9891,29.9419,29.9621,55300.0
2010-12-21 10:35:00,44.49,44.5,44.45,44.47,38900.0,29.9621,29.9689,29.9352,29.9487,38900.0
2010-12-21 10:40:00,44.46,44.53,44.46,44.53,56400.0,29.9419,29.9891,29.9419,29.9891,56400.0
2010-12-21 10:45:00,44.52,44.53,44.49,44.5,25900.0,29.9823,29.9891,29.9621,29.9689,25900.0
2010-12-21 10:50:00,44.5,44.52,44.5,44.5,45400.0,29.9689,29.9823,29.9689,29.9689,45400.0
2010-12-21 10:55:00,44.51,44.54,44.49,44.53,43900.0,29.9756,29.9958,29.9621,29.9891,43900.0
2010-12-21 11:00:00,44.52,44.53,44.49,44.51,85300.0,29.9823,29.9891,29.9621,29.9756,85300.0
2010-12-21 11:05:00,44.52,44.53,44.5,44.52,15500.0,29.9823,29.9891,29.9689,29.9823,15500.0
2010-12-21 11:10:00,44.51,44.52,44.49,44.5,23900.0,29.9756,29.9823,29.9621,29.9689,23900.0
2010-12-21 11:15:00,44.51,44.52,44.5,44.52,15600.0,29.9756,29.9823,29.9689,29.9823,15600.0
2010-12-21 11:20:00,44.51,44.57,44.51,44.57,25100.0,29.9756,30.016,29.9756,30.016,25100.0
2010-12-21 11:25:00,44.57,44.62,44.55,44.61,37400.0,30.016,30.0497,30.0025,30.0429,37400.0
2010-12-21 11:30:00,44.62,44.75,44.6,44.75,116000.0,30.0497,30.1372,30.0362,30.1372,116000.0
2010-12-21 11:35:00,44.75,44.81,44.75,44.8,45800.0,30.1372,30.1776,30.1372,30.1709,45800.0
2010-12-21 11:40:00,44.8,44.87,44.78,44.78,78300.0,30.1709,30.218,30.1574,30.1574,78300.0
2010-12-21 11:45:00,44.79,44.83,44.78,44.82,28000.0,30.1642,30.1911,30.1574,30.1844,28000.0
2010-12-21 11:50:00,44.82,44.84,44.81,44.82,38300.0,30.1844,30.1978,30.1776,30.1844,38300.0
2010-12-21 11:55:00,44.82,44.83,44.75,44.76,30800.0,30.1844,30.1911,30.1372,30.144,30800.0
2010-12-21 12:00:00,44.76,44.79,44.74,44.77,18300.0,30.144,30.1642,30.1305,30.1507,18300.0
2010-12-21 12:05:00,44.78,44.78,44.77,44.78,14300.0,30.1574,30.1574,30.1507,30.1574,14300.0
2010-12-21 12:10:00,44.78,44.8,44.7,44.74,37200.0,30.1574,30.1709,30.1036,30.1305,37200.0
2010-12-21 12:15:00,44.74,44.78,44.74,44.75,71700.0,30.1305,30.1574,30.1305,30.1372,71700.0
2010-12-21 12:20:00,44.75,44.75,44.67,44.69,33600.0,30.1372,30.1372,30.0834,30.0968,33600.0
2010-12-21 12:25:00,44.69,44.74,44.67,44.74,17000.0,30.0968,30.1305,30.0834,30.1305,17000.0
2010-12-21 12:30:00,44.74,44.76,44.72,44.72,13900.0,30.1305,30.144,30.117,30.117,13900.0
2010-12-21 12:35:00,44.72,44.74,44.72,44.73,17400.0,30.117,30.1305,30.117,30.1238,17400.0
2010-12-21 12:40:00,44.74,44.75,44.73,44.74,6700.0,30.1305,30.1372,30.1238,30.1305,6700.0
2010-12-21 12:45:00,44.75,44.79,44.69,44.69,44800.0,30.1372,30.1642,30.0968,30.0968,44800.0
2010-12-21 12:50:00,44.71,44.73,44.61,44.61,81900.0,30.1103,30.1238,30.0429,30.0429,81900.0
2010-12-21 12:55:00,44.61,44.63,44.6,44.61,22800.0,30.0429,30.0564,30.0362,30.0429,22800.0
2010-12-21 13:00:00,44.61,44.64,44.6,44.61,19600.0,30.0429,30.0632,30.0362,30.0429,19600.0
2010-12-21 13:05:00,44.61,44.62,44.59,44.6,17700.0,30.0429,30.0497,30.0295,30.0362,17700.0
2010-12-21 13:10:00,44.6,44.65,44.57,44.65,42400.0,30.0362,30.0699,30.016,30.0699,42400.0
2010-12-21 13:15:00,44.65,44.65,44.58,44.59,26800.0,30.0699,30.0699,30.0227,30.0295,26800.0
2010-12-21 13:20:00,44.59,44.61,44.52,44.55,60400.0,30.0295,30.0429,29.9823,30.0025,60400.0
2010-12-21 13:25:00,44.55,44.57,44.49,44.5,23100.0,30.0025,30.016,29.9621,29.9689,23100.0
2010-12-21 13:30:00,44.5,44.51,44.49,44.5,48600.0,29.9689,29.9756,29.9621,29.9689,48600.0
2010-12-21 13:35:00,44.5,44.51,44.49,44.49,26300.0,29.9689,29.9756,29.9621,29.9621,26300.0
2010-12-21 13:40:00,44.5,44.52,44.49,44.5,22800.0,29.9689,29.9823,29.9621,29.9689,22800.0
2010-12-21 13:45:00,44.5,44.51,44.49,44.5,32300.0,29.9689,29.9756,29.9621,29.9689,32300.0
2010-12-21 13:50:00,44.49,44.53,44.49,44.52,22600.0,29.9621,29.9891,29.9621,29.9823,22600.0
2010-12-21 13:55:00,44.52,44.52,44.5,44.52,12700.0,29.9823,29.9823,29.9689,29.9823,12700.0
2010-12-21 14:00:00,44.52,44.54,44.51,44.53,26100.0,29.9823,29.9958,29.9756,29.9891,26100.0
2010-12-21 14:05:00,44.53,44.57,44.52,44.57,27700.0,29.9891,30.016,29.9823,30.016,27700.0
2010-12-21 14:10:00,44.57,44.58,44.54,44.56,28300.0,30.016,30.0227,29.9958,30.0093,28300.0
2010-12-21 14:15:00,44.56,44.56,44.51,44.51,19700.0,30.0093,30.0093,29.9756,29.9756,19700.0
2010-12-21 14:20:00,44.51,44.51,44.5,44.51,19300.0,29.9756,29.9756,29.9689,29.9756,19300.0
2010-12-21 14:25:00,44.51,44.53,44.49,44.52,60700.0,29.9756,29.9891,29.9621,29.9823,60700.0
2010-12-21 14:30:00,44.51,44.54,44.51,44.54,19800.0,29.9756,29.9958,29.9756,29.9958,19800.0
2010-12-21 14:35:00,44.54,44.54,44.52,44.54,28800.0,29.9958,29.9958,29.9823,29.9958,28800.0
2010-12-21 14:40:00,44.54,44.54,44.52,44.52,24900.0,29.9958,29.9958,29.9823,29.9823,24900.0
2010-12-21 14:45:00,44.52,44.53,44.51,44.53,18500.0,29.9823,29.9891,29.9756,29.9891,18500.0
2010-12-21 14:50:00,44.53,44.53,44.49,44.51,25900.0,29.9891,29.9891,29.9621,29.9756,25900.0
2010-12-21 14:55:00,44.51,44.51,44.5,44.51,19000.0,29.9756,29.9756,29.9689,29.9756,19000.0
2010-12-21 15:00:00,44.51,44.54,44.5,44.54,54700.0,29.9756,29.9958,29.9689,29.9958,54700.0
2010-12-21 15:05:00,44.53,44.54,44.52,44.54,21800.0,29.9891,29.9958,29.9823,29.9958,21800.0
2010-12-21 15:10:00,44.53,44.54,44.5,44.51,30000.0,29.9891,29.9958,29.9689,29.9756,30000.0
2010-12-21 15:15:00,44.51,44.55,44.5,44.55,18600.0,29.9756,30.0025,29.9689,30.0025,18600.0
2010-12-21 15:20:00,44.55,44.65,44.55,44.65,70300.0,30.0025,30.0699,30.0025,30.0699,70300.0
2010-12-21 15:25:00,44.65,44.66,44.57,44.58,49300.0,30.0699,30.0766,30.016,30.0227,49300.0
2010-12-21 15:30:00,44.58,44.65,44.55,44.65,40200.0,30.0227,30.0699,30.0025,30.0699,40200.0
2010-12-21 15:35:00,44.63,44.68,44.6,44.68,70800.0,30.0564,30.0901,30.0362,30.0901,70800.0
2010-12-21 15:40:00,44.68,44.7,44.67,44.68,62700.0,30.0901,30.1036,30.0834,30.0901,62700.0
2010-12-21 15:45:00,44.67,44.68,44.58,44.59,103900.0,30.0834,30.0901,30.0227,30.0295,103900.0
2010-12-21 15:50:00,44.58,44.61,44.58,44.6,94500.0,30.0227,30.0429,30.0227,30.0362,94500.0
2010-12-21 15:55:00,44.59,44.6,44.55,44.58,134600.0,30.0295,30.0362,30.0025,30.0227,134600.0
2010-12-22 09:30:00,44.6,44.69,44.31,44.32,61500.0,30.0362,30.0968,29.8409,29.8476,61500.0
2010-12-22 09:35:00,44.33,44.45,44.3,44.41,79800.0,29.8544,29.9352,29.8342,29.9083,79800.0
2010-12-22 09:40:00,44.39,44.5,44.3,44.33,49900.0,29.8948,29.9689,29.8342,29.8544,49900.0
2010-12-22 09:45:00,44.32,44.43,44.32,44.37,32400.0,29.8476,29.9217,29.8476,29.8813,32400.0
2010-12-22 09:50:00,44.36,44.48,44.34,44.43,36800.0,29.8746,29.9554,29.8611,29.9217,36800.0
2010-12-22 09:55:00,44.42,44.53,44.38,44.53,69700.0,29.915,29.9891,29.8881,29.9891,69700.0
2010-12-22 10:00:00,44.53,44.58,44.47,44.58,43100.0,29.9891,30.0227,29.9487,30.0227,43100.0
2010-12-22 10:05:00,44.59,44.59,44.51,44.53,26900.0,30.0295,30.0295,29.9756,29.9891,26900.0
2010-12-22 10:10:00,44.52,44.53,44.44,44.45,27600.0,29.9823,29.9891,29.9285,29.9352,27600.0
2010-12-22 10:15:00,44.45,44.45,44.38,44.44,33400.0,29.9352,29.9352,29.8881,29.9285,33400.0
2010-12-22 10:20:00,44.44,44.5,44.43,44.43,27800.0,29.9285,29.9689,29.9217,29.9217,27800.0
2010-12-22 10:25:00,44.43,44.49,44.43,44.49,18400.0,29.9217,29.9621,29.9217,29.9621,18400.0
2010-12-22 10:30:00,44.49,44.5,44.43,44.45,20600.0,29.9621,29.9689,29.9217,29.9352,20600.0
2010-12-22 10:35:00,44.45,44.48,44.39,44.4,19000.0,29.9352,29.9554,29.8948,29.9015,19000.0
2010-12-22 10:40:00,44.41,44.44,44.33,44.33,25700.0,29.9083,29.9285,29.8544,29.8544,25700.0
2010-12-22 10:45:00,44.33,44.39,44.31,44.33,16300.0,29.8544,29.8948,29.8409,29.8544,16300.0
2010-12-22 10:50:00,44.32,44.36,44.32,44.35,17600.0,29.8476,29.8746,29.8476,29.8678,17600.0
2010-12-22 10:55:00,44.35,44.35,44.29,44.33,31500.0,29.8678,29.8678,29.8274,29.8544,31500.0
2010-12-22 11:00:00,44.33,44.36,44.31,44.35,23200.0,29.8544,29.8746,29.8409,29.8678,23200.0
2010-12-22 11:05:00,44.35,44.38,44.34,44.35,14400.0,29.8678,29.8881,29.8611,29.8678,14400.0
2010-12-22 11:10:00,44.35,44.35,44.29,44.33,16500.0,29.8678,29.8678,29.8274,29.8544,16500.0
2010-12-22 11:15:00,44.33,44.37,44.33,44.33,17300.0,29.8544,29.8813,29.8544,29.8544,17300.0
2010-12-22 11:20:00,44.33,44.39,44.33,44.36,16100.0,29.8544,29.8948,29.8544,29.8746,16100.0
2010-12-22 11:25:00,44.35,44.41,44.32,44.39,42000.0,29.8678,29.9083,29.8476,29.8948,42000.0
2010-12-22 11:30:00,44.4,44.41,44.37,44.39,28700.0,29.9015,29.9083,29.8813,29.8948,28700.0
2010-12-22 11:35:00,44.39,44.44,44.34,44.44,15300.0,29.8948,29.9285,29.8611,29.9285,15300.0
2010-12-22 11:40:00,44.44,44.45,44.38,44.43,17700.0,29.9285,29.9352,29.8881,29.9217,17700.0
2010-12-22 11:45:00,44.43,44.43,44.4,44.41,15600.0,29.9217,29.9217,29.9015,29.9083,15600.0
2010-12-22 11:50:00,44.41,44.43,44.41,44.41,9600.0,29.9083,29.9217,29.9083,29.9083,9600.0
2010-12-22 11:55:00,44.41,44.43,44.39,44.42,15500.0,29.9083,29.9217,29.8948,29.915,15500.0
2010-12-22 12:00:00,44.42,44.45,44.41,44.43,15400.0,29.915,29.9352,29.9083,29.9217,15400.0
2010-12-22 12:05:00,44.44,44.47,44.42,44.43,10900.0,29.9285,29.9487,29.915,29.9217,10900.0
2010-12-22 12:10:00,44.43,44.43,44.38,44.39,21400.0,29.9217,29.9217,29.8881,29.8948,21400.0
2010-12-22 12:15:00,44.39,44.41,44.39,44.41,12700.0,29.8948,29.9083,29.8948,29.9083,12700.0
2010-12-22 12:20:00,44.41,44.43,44.39,44.42,21000.0,29.9083,29.9217,29.8948,29.915,21000.0
2010-12-22 12:25:00,44.42,44.43,44.41,44.43,13100.0,29.915,29.9217,29.9083,29.9217,13100.0
2010-12-22 12:30:00,44.43,44.43,44.42,44.43,8800.0,29.9217,29.9217,29.915,29.9217,8800.0
2010-12-22 12:35:00,44.42,44.42,44.33,44.33,21700.0,29.915,29.915,29.8544,29.8544,21700.0
2010-12-22 12:40:00,44.34,44.35,44.24,44.25,41400.0,29.8611,29.8678,29.7938,29.8005,41400.0
2010-12-22 12:45:00,44.25,44.3,44.25,44.3,16900.0,29.8005,29.8342,29.8005,29.8342,16900.0
2010-12-22 12:50:00,44.3,44.34,44.29,44.33,22600.0,29.8342,29.8611,29.8274,29.8544,22600.0
2010-12-22 12:55:00,44.32,44.36,44.32,44.36,5100.0,29.8476,29.8746,29.8476,29.8746,5100.0
2010-12-22 13:00:00,44.35,44.35,44.3,44.33,9700.0,29.8678,29.8678,29.8342,29.8544,9700.0
2010-12-22 13:05:00,44.33,44.35,44.31,44.32,18300.0,29.8544,29.8678,29.8409,29.8476,18300.0
2010-12-22 13:10:00,44.31,44.32,44.29,44.29,19000.0,29.8409,29.8476,29.8274,29.8274,19000.0
2010-12-22 13:15:00,44.29,44.41,44.27,44.41,126000.0,29.8274,29.9083,29.814,29.9083,126000.0
2010-12-22 13:20:00,44.41,44.41,44.39,44.4,11500.0,29.9083,29.9083,29.8948,29.9015,11500.0
2010-12-22 13:25:00,44.41,44.42,44.4,44.41,30300.0,29.9083,29.915,29.9015,29.9083,30300.0
2010-12-22 13:30:00,44.41,44.43,44.39,44.4,60900.0,29.9083,29.9217,29.8948,29.9015,60900.0
2010-12-22 13:35:00,44.4,44.42,44.38,44.41,114500.0,29.9015,29.915,29.8881,29.9083,114500.0
2010-12-22 13:40:00,44.4,44.41,44.38,44.38,139300.0,29.9015,29.9083,29.8881,29.8881,139300.0
2010-12-22 13:45:00,44.39,44.4,44.38,44.38,68300.0,29.8948,29.9015,29.8881,29.8881,68300.0
2010-12-22 13:50:00,44.39,44.4,44.38,44.39,59400.0,29.8948,29.9015,29.8881,29.8948,59400.0
2010-12-22 13:55:00,44.4,44.43,44.36,44.41,129100.0,29.9015,29.9217,29.8746,29.9083,129100.0
2010-12-22 14:00:00,44.41,44.45,44.41,44.45,13800.0,29.9083,29.9352,29.9083,29.9352,13800.0
2010-12-22 14:05:00,44.44,44.46,44.44,44.45,12200.0,29.9285,29.9419,29.9285,29.9352,12200.0
2010-12-22 14:10:00,44.45,44.49,44.45,44.46,24000.0,29.9352,29.9621,29.9352,29.9419,24000.0
2010-12-22 14:15:00,44.47,44.48,44.46,44.47,15200.0,29.9487,29.9554,29.9419,29.9487,15200.0
2010-12-22 14:20:00,44.47,44.5,44.47,44.5,15300.0,29.9487,29.9689,29.9487,29.9689,15300.0
2010-12-22 14:25:00,44.5,44.54,44.49,44.54,24600.0,29.9689,29.9958,29.9621,29.9958,24600.0
2010-12-22 14:30:00,44.54,44.54,44.5,44.53,36200.0,29.9958,29.9958,29.9689,29.9891,36200.0
2010-12-22 14:35:00,44.53,44.54,44.51,44.53,16800.0,29.9891,29.9958,29.9756,29.9891,16800.0
2010-12-22 14:40:00,44.53,44.54,44.5,44.53,17500.0,29.9891,29.9958,29.9689,29.9891,17500.0
2010-12-22 14:45:00,44.53,44.53,44.49,44.5,70100.0,29.9891,29.9891,29.9621,29.9689,70100.0
2010-12-22 14:50:00,44.5,44.51,44.48,44.49,39700.0,29.9689,29.9756,29.9554,29.9621,39700.0
2010-12-22 14:55:00,44.49,44.5,44.48,44.5,37300.0,29.9621,29.9689,29.9554,29.9689,37300.0
2010-12-22 15:00:00,44.49,44.49,44.46,44.46,140300.0,29.9621,29.9621,29.9419,29.9419,140300.0
2010-12-22 15:05:00,44.46,44.46,44.45,44.46,15200.0,29.9419,29.9419,29.9352,29.9419,15200.0
2010-12-22 15:10:00,44.46,44.46,44.44,44.45,43600.0,29.9419,29.9419,29.9285,29.9352,43600.0
2010-12-22 15:15:00,44.45,44.45,44.44,44.45,12100.0,29.9352,29.9352,29.9285,29.9352,12100.0
2010-12-22 15:20:00,44.45,44.47,44.44,44.47,251400.0,29.9352,29.9487,29.9285,29.9487,251400.0
2010-12-22 15:25:00,44.47,44.47,44.46,44.47,12000.0,29.9487,29.9487,29.9419,29.9487,12000.0
2010-12-22 15:30:00,44.47,44.47,44.46,44.46,72600.0,29.9487,29.9487,29.9419,29.9419,72600.0
2010-12-22 15:35:00,44.47,44.48,44.46,44.47,159500.0,29.9487,29.9554,29.9419,29.9487,159500.0
2010-12-22 15:40:00,44.46,44.51,44.46,44.5,78300.0,29.9419,29.9756,29.9419,29.9689,78300.0
2010-12-22 15:45:00,44.51,44.51,44.47,44.48,42200.0,29.9756,29.9756,29.9487,29.9554,42200.0
2010-12-22 15:50:00,44.48,44.5,44.48,44.49,52300.0,29.9554,29.9689,29.9554,29.9621,52300.0
2010-12-22 15:55:00,44.49,44.51,44.46,44.49,123300.0,29.9621,29.9756,29.9419,29.9621,123300.0
2010-12-23 09:30:00,44.35,44.6,44.35,44.5,44200.0,29.8678,30.0362,29.8678,29.9689,44200.0
2010-12-23 09:35:00,44.49,44.68,44.46,44.67,75100.0,29.9621,30.0901,29.9419,30.0834,75100.0
2010-12-23 09:40:00,44.68,44.84,44.67,44.67,115200.0,30.0901,30.1978,30.0834,30.0834,115200.0
2010-12-23 09:45:00,44.68,44.72,44.51,44.56,81100.0,30.0901,30.117,29.9756,30.0093,81100.0
2010-12-23 09:50:00,44.55,44.62,44.5,44.61,50500.0,30.0025,30.0497,29.9689,30.0429,50500.0
2010-12-23 09:55:00,44.6,44.65,44.51,44.61,34700.0,30.0362,30.0699,29.9756,30.0429,34700.0
2010-12-23 10:00:00,44.61,44.63,44.57,44.59,21100.0,30.0429,30.0564,30.016,30.0295,21100.0
2010-12-23 10:05:00,44.59,44.63,44.56,44.56,21100.0,30.0295,30.0564,30.0093,30.0093,21100.0
2010-12-23 10:10:00,44.54,44.55,44.45,44.47,28500.0,29.9958,30.0025,29.9352,29.9487,28500.0
2010-12-23 10:15:00,44.47,44.52,44.47,44.51,29300.0,29.9487,29.9823,29.9487,29.9756,29300.0
2010-12-23 10:20:00,44.51,44.6,44.48,44.59,52600.0,29.9756,30.0362,29.9554,30.0295,52600.0
2010-12-23 10:25:00,44.58,44.58,44.49,44.5,23000.0,30.0227,30.0227,29.9621,29.9689,23000.0
2010-12-23 10:30:00,44.51,44.54,44.5,44.5,30200.0,29.9756,29.9958,29.9689,29.9689,30200.0
2010-12-23 10:35:00,44.5,44.53,44.5,44.51,39200.0,29.9689,29.9891,29.9689,29.9756,39200.0
2010-12-23 10:40:00,44.5,44.57,44.5,44.51,29000.0,29.9689,30.016,29.9689,29.9756,29000.0
2010-12-23 10:45:00,44.5,44.51,44.44,44.49,24600.0,29.9689,29.9756,29.9285,29.9621,24600.0
2010-12-23 10:50:00,44.49,44.55,44.49,44.51,17000.0,29.9621,30.0025,29.9621,29.9756,17000.0
2010-12-23 10:55:00,44.52,44.56,44.52,44.54,29700.0,29.9823,30.0093,29.9823,29.9958,29700.0
2010-12-23 11:00:00,44.53,44.58,44.53,44.53,11200.0,29.9891,30.0227,29.9891,29.9891,11200.0
2010-12-23 11:05:00,44.53,44.56,44.52,44.53,7400.0,29.9891,30.0093,29.9823,29.9891,7400.0
2010-12-23 11:10:00,44.52,44.52,44.48,44.51,13300.0,29.9823,29.9823,29.9554,29.9756,13300.0
2010-12-23 11:15:00,44.51,44.6,44.5,44.6,54700.0,29.9756,30.0362,29.9689,30.0362,54700.0
2010-12-23 11:20:00,44.6,44.61,44.56,44.59,17900.0,30.0362,30.0429,30.0093,30.0295,17900.0
2010-12-23 11:25:00,44.59,44.64,44.58,44.58,11700.0,30.0295,30.0632,30.0227,30.0227,11700.0
2010-12-23 11:30:00,44.59,44.63,44.56,44.58,15100.0,30.0295,30.0564,30.0093,30.0227,15100.0
2010-12-23 11:35:00,44.58,44.63,44.56,44.62,19000.0,30.0227,30.0564,30.0093,30.0497,19000.0
2010-12-23 11:40:00,44.61,44.61,44.53,44.53,20400.0,30.0429,30.0429,29.9891,29.9891,20400.0
2010-12-23 11:45:00,44.54,44.58,44.53,44.57,9200.0,29.9958,30.0227,29.9891,30.016,9200.0
2010-12-23 11:50:00,44.57,44.58,44.47,44.47,23200.0,30.016,30.0227,29.9487,29.9487,23200.0
2010-12-23 11:55:00,44.48,44.51,44.41,44.44,98100.0,29.9554,29.9756,29.9083,29.9285,98100.0
2010-12-23 12:00:00,44.44,44.54,44.42,44.53,29000.0,29.9285,29.9958,29.915,29.9891,29000.0
2010-12-23 12:05:00,44.53,44.53,44.46,44.51,29900.0,29.9891,29.9891,29.9419,29.9756,29900.0
2010-12-23 12:10:00,44.51,44.54,44.51,44.51,13600.0,29.9756,29.9958,29.9756,29.9756,13600.0
2010-12-23 12:15:00,44.51,44.56,44.51,44.54,11300.0,29.9756,30.0093,29.9756,29.9958,11300.0
2010-12-23 12:20:00,44.55,44.58,44.55,44.57,30300.0,30.0025,30.0227,30.0025,30.016,30300.0
2010-12-23 12:25:00,44.58,44.58,44.54,44.55,25900.0,30.0227,30.0227,29.9958,30.0025,25900.0
2010-12-23 12:30:00,44.55,44.6,44.54,44.58,26500.0,30.0025,30.0362,29.9958,30.0227,26500.0
2010-12-23 12:35:00,44.58,44.61,44.54,44.61,83500.0,30.0227,30.0429,29.9958,30.0429,83500.0
2010-12-23 12:40:00,44.62,44.64,44.57,44.57,30500.0,30.0497,30.0632,30.016,30.016,30500.0
2010-12-23 12:45:00,44.56,44.6,44.56,44.6,9200.0,30.0093,30.0362,30.0093,30.0362,9200.0
2010-12-23 12:50:00,44.6,44.66,44.59,44.66,9200.0,30.0362,30.0766,30.0295,30.0766,9200.0
2010-12-23 12:55:00,44.65,44.66,44.61,44.63,15800.0,30.0699,30.0766,30.0429,30.0564,15800.0
2010-12-23 13:00:00,44.62,44.68,44.6,44.64,19200.0,30.0497,30.0901,30.0362,30.0632,19200.0
2010-12-23 13:05:00,44.64,44.64,44.57,44.59,17700.0,30.0632,30.0632,30.016,30.0295,17700.0
2010-12-23 13:10:00,44.6,44.66,44.6,44.66,19700.0,30.0362,30.0766,30.0362,30.0766,19700.0
2010-12-23 13:15:00,44.66,44.68,44.64,44.65,9300.0,30.0766,30.0901,30.0632,30.0699,9300.0
2010-12-23 13:20:00,44.65,44.68,44.65,44.65,9200.0,30.0699,30.0901,30.0699,30.0699,9200.0
2010-12-23 13:25:00,44.64,44.66,44.6,44.64,12200.0,30.0632,30.0766,30.0362,30.0632,12200.0
2010-12-23 13:30:00,44.63,44.65,44.59,44.59,8500.0,30.0564,30.0699,30.0295,30.0295,8500.0
2010-12-23 13:35:00,44.59,44.6,44.57,44.58,6000.0,30.0295,30.0362,30.016,30.0227,6000.0
2010-12-23 13:40:00,44.57,44.67,44.57,44.66,44400.0,30.016,30.0834,30.016,30.0766,44400.0
2010-12-23 13:45:00,44.64,44.65,44.62,44.63,11500.0,30.0632,30.0699,30.0497,30.0564,11500.0
2010-12-23 13:50:00,44.62,44.63,44.59,44.59,8100.0,30.0497,30.0564,30.0295,30.0295,8100.0
2010-12-23 13:55:00,44.6,44.6,44.57,44.57,16700.0,30.0362,30.0362,30.016,30.016,16700.0
2010-12-23 14:00:00,44.57,44.62,44.57,44.59,21600.0,30.016,30.0497,30.016,30.0295,21600.0
2010-12-23 14:05:00,44.59,44.59,44.52,44.52,25600.0,30.0295,30.0295,29.9823,29.9823,25600.0
2010-12-23 14:10:00,44.52,44.52,44.5,44.5,40200.0,29.9823,29.9823,29.9689,29.9689,40200.0
2010-12-23 14:15:00,44.5,44.52,44.5,44.5,18200.0,29.9689,29.9823,29.9689,29.9689,18200.0
2010-12-23 14:20:00,44.51,44.51,44.5,44.5,28600.0,29.9756,29.9756,29.9689,29.9689,28600.0
2010-12-23 14:25:00,44.5,44.54,44.5,44.5,60300.0,29.9689,29.9958,29.9689,29.9689,60300.0
2010-12-23 14:30:00,44.5,44.53,44.5,44.51,24100.0,29.9689,29.9891,29.9689,29.9756,24100.0
2010-12-23 14:35:00,44.51,44.53,44.5,44.52,12300.0,29.9756,29.9891,29.9689,29.9823,12300.0
2010-12-23 14:40:00,44.52,44.53,44.51,44.51,12400.0,29.9823,29.9891,29.9756,29.9756,12400.0
2010-12-23 14:45:00,44.51,44.52,44.5,44.5,27800.0,29.9756,29.9823,29.9689,29.9689,27800.0
2010-12-23 14:50:00,44.5,44.53,44.5,44.53,146300.0,29.9689,29.9891,29.9689,29.9891,146300.0
2010-12-23 14:55:00,44.53,44.55,44.53,44.54,6200.0,29.9891,30.0025,29.9891,29.9958,6200.0
2010-12-23 15:00:00,44.54,44.55,44.5,44.51,12200.0,29.9958,30.0025,29.9689,29.9756,12200.0
2010-12-23 15:05:00,44.5,44.52,44.48,44.5,18000.0,29.9689,29.9823,29.9554,29.9689,18000.0
2010-12-23 15:10:00,44.51,44.52,44.5,44.51,11300.0,29.9756,29.9823,29.9689,29.9756,11300.0
2010-12-23 15:15:00,44.52,44.52,44.5,44.51,12100.0,29.9823,29.9823,29.9689,29.9756,12100.0
2010-12-23 15:20:00,44.52,44.52,44.5,44.5,13200.0,29.9823,29.9823,29.9689,29.9689,13200.0
2010-12-23 15:25:00,44.51,44.55,44.5,44.54,29700.0,29.9756,30.0025,29.9689,29.9958,29700.0
2010-12-23 15:30:00,44.55,44.55,44.5,44.5,29800.0,30.0025,30.0025,29.9689,29.9689,29800.0
2010-12-23 15:35:00,44.5,44.51,44.5,44.5,42300.0,29.9689,29.9756,29.9689,29.9689,42300.0
2010-12-23 15:40:00,44.5,44.52,44.5,44.5,67200.0,29.9689,29.9823,29.9689,29.9689,67200.0
2010-12-23 15:45:00,44.5,44.54,44.48,44.53,57500.0,29.9689,29.9958,29.9554,29.9891,57500.0
2010-12-23 15:50:00,44.52,44.54,44.5,44.54,40000.0,29.9823,29.9958,29.9689,29.9958,40000.0
2010-12-23 15:55:00,44.53,44.56,44.5,44.55,51700.0,29.9891,30.0093,29.9689,30.0025,51700.0
2010-12-27 09:30:00,44.47,44.68,44.18,44.23,50400.0,29.9487,30.0901,29.7534,29.787,50400.0
2010-12-27 09:35:00,44.23,44.33,44.23,44.28,46400.0,29.787,29.8544,29.787,29.8207,46400.0
2010-12-27 09:40:00,44.29,44.46,44.16,44.19,67400.0,29.8274,29.9419,29.7399,29.7601,67400.0
2010-12-27 09:45:00,44.19,44.26,44.15,44.18,32600.0,29.7601,29.8072,29.7332,29.7534,32600.0
2010-12-27 09:50:00,44.16,44.32,44.13,44.3,34100.0,29.7399,29.8476,29.7197,29.8342,34100.0
2010-12-27 09:55:00,44.31,44.38,44.28,44.28,9500.0,29.8409,29.8881,29.8207,29.8207,9500.0
2010-12-27 10:00:00,44.29,44.39,44.29,44.37,14000.0,29.8274,29.8948,29.8274,29.8813,14000.0
2010-12-27 10:05:00,44.37,44.39,44.28,44.31,18600.0,29.8813,29.8948,29.8207,29.8409,18600.0
2010-12-27 10:10:00,44.32,44.5,44.32,44.44,30900.0,29.8476,29.9689,29.8476,29.9285,30900.0
2010-12-27 10:15:00,44.44,44.5,44.41,44.45,31400.0,29.9285,29.9689,29.9083,29.9352,31400.0
2010-12-27 10:20:00,44.45,44.52,44.44,44.51,17200.0,29.9352,29.9823,29.9285,29.9756,17200.0
2010-12-27 10:25:00,44.5,44.51,44.44,44.45,12500.0,29.9689,29.9756,29.9285,29.9352,12500.0
2010-12-27 10:30:00,44.44,44.45,44.39,44.43,22200.0,29.9285,29.9352,29.8948,29.9217,22200.0
2010-12-27 10:35:00,44.43,44.43,44.35,44.42,22300.0,29.9217,29.9217,29.8678,29.915,22300.0
2010-12-27 10:40:00,44.42,44.45,44.4,44.43,21100.0,29.915,29.9352,29.9015,29.9217,21100.0
2010-12-27 10:45:00,44.43,44.44,44.4,44.44,14700.0,29.9217,29.9285,29.9015,29.9285,14700.0
2010-12-27 10:50:00,44.45,44.46,44.4,44.41,30200.0,29.9352,29.9419,29.9015,29.9083,30200.0
2010-12-27 10:55:00,44.41,44.42,44.4,44.41,16100.0,29.9083,29.915,29.9015,29.9083,16100.0
2010-12-27 11:00:00,44.41,44.42,44.38,44.4,21900.0,29.9083,29.915,29.8881,29.9015,21900.0
2010-12-27 11:05:00,44.39,44.39,44.35,44.36,13300.0,29.8948,29.8948,29.8678,29.8746,13300.0
2010-12-27 11:10:00,44.35,44.36,44.32,44.35,15600.0,29.8678,29.8746,29.8476,29.8678,15600.0
2010-12-27 11:15:00,44.34,44.38,44.33,44.36,14700.0,29.8611,29.8881,29.8544,29.8746,14700.0
2010-12-27 11:20:00,44.36,44.39,44.27,44.27,57300.0,29.8746,29.8948,29.814,29.814,57300.0
2010-12-27 11:25:00,44.26,44.29,44.24,44.24,47300.0,29.8072,29.8274,29.7938,29.7938,47300.0
2010-12-27 11:30:00,44.25,44.25,44.21,44.23,24600.0,29.8005,29.8005,29.7736,29.787,24600.0
2010-12-27 11:35:00,44.23,44.38,44.23,44.36,38500.0,29.787,29.8881,29.787,29.8746,38500.0
2010-12-27 11:40:00,44.36,44.38,44.31,44.32,11000.0,29.8746,29.8881,29.8409,29.8476,11000.0
2010-12-27 11:45:00,44.32,44.33,44.27,44.28,11000.0,29.8476,29.8544,29.814,29.8207,11000.0
2010-12-27 11:50:00,44.28,44.31,44.27,44.31,10100.0,29.8207,29.8409,29.814,29.8409,10100.0
2010-12-27 11:55:00,44.32,44.38,44.3,44.36,22000.0,29.8476,29.8881,29.8342,29.8746,22000.0
2010-12-27 12:00:00,44.35,44.39,44.34,44.36,14300.0,29.8678,29.8948,29.8611,29.8746,14300.0
2010-12-27 12:05:00,44.35,44.38,44.32,44.37,48600.0,29.8678,29.8881,29.8476,29.8813,48600.0
2010-12-27 12:10:00,44.37,44.4,44.33,44.36,15000.0,29.8813,29.9015,29.8544,29.8746,15000.0
2010-12-27 12:15:00,44.37,44.41,44.35,44.4,9500.0,29.8813,29.9083,29.8678,29.9015,9500.0
2010-12-27 12:20:00,44.4,44.45,44.4,44.45,8600.0,29.9015,29.9352,29.9015,29.9352,8600.0
2010-12-27 12:25:00,44.45,44.48,44.45,44.48,16000.0,29.9352,29.9554,29.9352,29.9554,16000.0
2010-12-27 12:30:00,44.47,44.48,44.38,44.38,28300.0,29.9487,29.9554,29.8881,29.8881,28300.0
2010-12-27 12:35:00,44.38,44.39,44.36,44.38,16600.0,29.8881,29.8948,29.8746,29.8881,16600.0
2010-12-27 12:40:00,44.38,44.4,44.36,44.36,9300.0,29.8881,29.9015,29.8746,29.8746,9300.0
2010-12-27 12:45:00,44.36,44.38,44.34,44.38,9900.0,29.8746,29.8881,29.8611,29.8881,9900.0
2010-12-27 12:50:00,44.38,44.44,44.37,44.43,17100.0,29.8881,29.9285,29.8813,29.9217,17100.0
2010-12-27 12:55:00,44.42,44.49,44.42,44.48,24100.0,29.915,29.9621,29.915,29.9554,24100.0
2010-12-27 13:00:00,44.49,44.49,44.44,44.49,14000.0,29.9621,29.9621,29.9285,29.9621,14000.0
2010-12-27 13:05:00,44.49,44.53,44.44,44.44,12800.0,29.9621,29.9891,29.9285,29.9285,12800.0
2010-12-27 13:10:00,44.44,44.51,44.43,44.49,12500.0,29.9285,29.9756,29.9217,29.9621,12500.0
2010-12-27 13:15:00,44.49,44.51,44.47,44.47,14600.0,29.9621,29.9756,29.9487,29.9487,14600.0
2010-12-27 13:20:00,44.47,44.47,44.42,44.42,22000.0,29.9487,29.9487,29.915,29.915,22000.0
2010-12-27 13:25:00,44.42,44.46,44.42,44.46,26600.0,29.915,29.9419,29.915,29.9419,26600.0
2010-12-27 13:30:00,44.46,44.46,44.41,44.42,15000.0,29.9419,29.9419,29.9083,29.915,15000.0
2010-12-27 13:35:00,44.41,44.47,44.41,44.47,9100.0,29.9083,29.9487,29.9083,29.9487,9100.0
2010-12-27 13:40:00,44.48,44.52,44.48,44.51,15300.0,29.9554,29.9823,29.9554,29.9756,15300.0
2010-12-27 13:45:00,44.52,44.52,44.51,44.52,5400.0,29.9823,29.9823,29.9756,29.9823,5400.0
2010-12-27 13:50:00,44.52,44.55,44.51,44.55,10000.0,29.9823,30.0025,29.9756,30.0025,10000.0
2010-12-27 13:55:00,44.54,44.57,44.54,44.57,7400.0,29.9958,30.016,29.9958,30.016,7400.0
2010-12-27 14:00:00,44.57,44.57,44.51,44.51,7600.0,30.016,30.016,29.9756,29.9756,7600.0
2010-12-27 14:05:00,44.51,44.51,44.49,44.51,6900.0,29.9756,29.9756,29.9621,29.9756,6900.0
2010-12-27 14:10:00,44.51,44.53,44.48,44.48,6900.0,29.9756,29.9891,29.9554,29.9554,6900.0
2010-12-27 14:15:00,44.48,44.49,44.45,44.45,14300.0,29.9554,29.9621,29.9352,29.9352,14300.0
2010-12-27 14:20:00,44.46,44.46,44.43,44.44,13600.0,29.9419,29.9419,29.9217,29.9285,13600.0
2010-12-27 14:25:00,44.43,44.44,44.41,44.42,9700.0,29.9217,29.9285,29.9083,29.915,9700.0
2010-12-27 14:30:00,44.43,44.45,44.42,44.43,17500.0,29.9217,29.9352,29.915,29.9217,17500.0
2010-12-27 14:35:00,44.42,44.43,44.39,44.4,15800.0,29.915,29.9217,29.8948,29.9015,15800.0
2010-12-27 14:40:00,44.4,44.42,44.39,44.41,15100.0,29.9015,29.915,29.8948,29.9083,15100.0
2010-12-27 14:45:00,44.42,44.46,44.42,44.45,20400.0,29.915,29.9419,29.915,29.9352,20400.0
2010-12-27 14:50:00,44.46,44.46,44.41,44.42,13400.0,29.9419,29.9419,29.9083,29.915,13400.0
2010-12-27 14:55:00,44.41,44.43,44.39,44.41,14200.0,29.9083,29.9217,29.8948,29.9083,14200.0
2010-12-27 15:00:00,44.41,44.46,44.38,44.44,21400.0,29.9083,29.9419,29.8881,29.9285,21400.0
2010-12-27 15:05:00,44.44,44.46,44.44,44.44,13200.0,29.9285,29.9419,29.9285,29.9285,13200.0
2010-12-27 15:10:00,44.44,44.45,44.44,44.45,5000.0,29.9285,29.9352,29.9285,29.9352,5000.0
2010-12-27 15:15:00,44.44,44.45,44.41,44.42,12400.0,29.9285,29.9352,29.9083,29.915,12400.0
2010-12-27 15:20:00,44.42,44.43,44.4,44.4,8600.0,29.915,29.9217,29.9015,29.9015,8600.0
2010-12-27 15:25:00,44.4,44.45,44.4,44.43,14800.0,29.9015,29.9352,29.9015,29.9217,14800.0
2010-12-27 15:30:00,44.43,44.44,44.37,44.38,40500.0,29.9217,29.9285,29.8813,29.8881,40500.0
2010-12-27 15:35:00,44.37,44.38,44.34,44.34,30000.0,29.8813,29.8881,29.8611,29.8611,30000.0
2010-12-27 15:40:00,44.34,44.43,44.33,44.4,38000.0,29.8611,29.9217,29.8544,29.9015,38000.0
2010-12-27 15:45:00,44.39,44.42,44.37,44.38,23900.0,29.8948,29.915,29.8813,29.8881,23900.0
2010-12-27 15:50:00,44.37,44.39,44.35,44.39,47200.0,29.8813,29.8948,29.8678,29.8948,47200.0
2010-12-27 15:55:00,44.39,44.45,44.39,44.44,86100.0,29.8948,29.9352,29.8948,29.9285,86100.0
2010-12-28 09:30:00,44.5,44.56,44.37,44.42,34100.0,29.9689,30.0093,29.8813,29.915,34100.0
2010-12-28 09:35:00,44.39,44.51,44.36,44.44,34000.0,29.8948,29.9756,29.8746,29.9285,34000.0
2010-12-28 09:40:00,44.43,44.56,44.43,44.46,30700.0,29.9217,30.0093,29.9217,29.9419,30700.0
2010-12-28 09:45:00,44.46,44.55,44.46,44.53,13400.0,29.9419,30.0025,29.9419,29.9891,13400.0
2010-12-28 09:50:00,44.53,44.53,44.45,44.53,41600.0,29.9891,29.9891,29.9352,29.9891,41600.0
2010-12-28 09:55:00,44.52,44.56,44.51,44.55,12900.0,29.9823,30.0093,29.9756,30.0025,12900.0
2010-12-28 10:00:00,44.53,44.6,44.5,44.59,33000.0,29.9891,30.0362,29.9689,30.0295,33000.0
2010-12-28 10:05:00,44.58,44.62,44.52,44.58,60100.0,30.0227,30.0497,29.9823,30.0227,60100.0
2010-12-28 10:10:00,44.58,44.59,44.46,44.51,22800.0,30.0227,30.0295,29.9419,29.9756,22800.0
2010-12-28 10:15:00,44.51,44.59,44.5,44.59,21400.0,29.9756,30.0295,29.9689,30.0295,21400.0
2010-12-28 10:20:00,44.6,44.6,44.53,44.57,18200.0,30.0362,30.0362,29.9891,30.016,18200.0
2010-12-28 10:25:00,44.57,44.6,44.54,44.59,11000.0,30.016,30.0362,29.9958,30.0295,11000.0
2010-12-28 10:30:00,44.59,44.6,44.53,44.58,19500.0,30.0295,30.0362,29.9891,30.0227,19500.0
2010-12-28 10:35:00,44.57,44.65,44.57,44.61,20300.0,30.016,30.0699,30.016,30.0429,20300.0
2010-12-28 10:40:00,44.62,44.69,44.61,44.66,18300.0,30.0497,30.0968,30.0429,30.0766,18300.0
2010-12-28 10:45:00,44.66,44.72,44.65,44.65,14300.0,30.0766,30.117,30.0699,30.0699,14300.0
2010-12-28 10:50:00,44.65,44.69,44.61,44.64,12800.0,30.0699,30.0968,30.0429,30.0632,12800.0
2010-12-28 10:55:00,44.65,44.66,44.58,44.63,32500.0,30.0699,30.0766,30.0227,30.0564,32500.0
2010-12-28 11:00:00,44.62,44.69,44.6,44.69,16800.0,30.0497,30.0968,30.0362,30.0968,16800.0
2010-12-28 11:05:00,44.69,44.72,44.63,44.7,24400.0,30.0968,30.117,30.0564,30.1036,24400.0
2010-12-28 11:10:00,44.71,44.73,44.63,44.63,23300.0,30.1103,30.1238,30.0564,30.0564,23300.0
2010-12-28 11:15:00,44.62,44.7,44.61,44.69,19100.0,30.0497,30.1036,30.0429,30.0968,19100.0
2010-12-28 11:20:00,44.7,44.7,44.64,44.66,7400.0,30.1036,30.1036,30.0632,30.0766,7400.0
2010-12-28 11:25:00,44.65,44.67,44.6,44.61,12300.0,30.0699,30.0834,30.0362,30.0429,12300.0
2010-12-28 11:30:00,44.61,44.64,44.57,44.6,20200.0,30.0429,30.0632,30.016,30.0362,20200.0
2010-12-28 11:35:00,44.6,44.69,44.58,44.63,14100.0,30.0362,30.0968,30.0227,30.0564,14100.0
2010-12-28 11:40:00,44.62,44.63,44.58,44.58,9400.0,30.0497,30.0564,30.0227,30.0227,9400.0
2010-12-28 11:45:00,44.59,44.59,44.54,44.59,15400.0,30.0295,30.0295,29.9958,30.0295,15400.0
2010-12-28 11:50:00,44.59,44.6,44.58,44.59,9900.0,30.0295,30.0362,30.0227,30.0295,9900.0
2010-12-28 11:55:00,44.59,44.6,44.55,44.56,6500.0,30.0295,30.0362,30.0025,30.0093,6500.0
2010-12-28 12:00:00,44.56,44.58,44.51,44.57,14500.0,30.0093,30.0227,29.9756,30.016,14500.0
2010-12-28 12:05:00,44.57,44.6,44.55,44.55,8500.0,30.016,30.0362,30.0025,30.0025,8500.0
2010-12-28 12:10:00,44.55,44.62,44.54,44.6,17900.0,30.0025,30.0497,29.9958,30.0362,17900.0
2010-12-28 12:15:00,44.59,44.6,44.56,44.57,6900.0,30.0295,30.0362,30.0093,30.016,6900.0
2010-12-28 12:20:00,44.57,44.61,44.56,44.57,6300.0,30.016,30.0429,30.0093,30.016,6300.0
2010-12-28 12:25:00,44.57,44.61,44.57,44.59,6500.0,30.016,30.0429,30.016,30.0295,6500.0
2010-12-28 12:30:00,44.59,44.6,44.59,44.59,10800.0,30.0295,30.0362,30.0295,30.0295,10800.0
2010-12-28 12:35:00,44.59,44.6,44.54,44.57,16300.0,30.0295,30.0362,29.9958,30.016,16300.0
2010-12-28 12:40:00,44.57,44.58,44.54,44.56,15400.0,30.016,30.0227,29.9958,30.0093,15400.0
2010-12-28 12:45:00,44.56,44.56,44.51,44.51,28000.0,30.0093,30.0093,29.9756,29.9756,28000.0
2010-12-28 12:50:00,44.5,44.51,44.48,44.48,44400.0,29.9689,29.9756,29.9554,29.9554,44400.0
2010-12-28 12:55:00,44.49,44.5,44.46,44.47,17800.0,29.9621,29.9689,29.9419,29.9487,17800.0
2010-12-28 13:00:00,44.48,44.48,44.43,44.44,52900.0,29.9554,29.9554,29.9217,29.9285,52900.0
2010-12-28 13:05:00,44.44,44.51,44.43,44.5,36700.0,29.9285,29.9756,29.9217,29.9689,36700.0
2010-12-28 13:10:00,44.5,44.54,44.48,44.54,16900.0,29.9689,29.9958,29.9554,29.9958,16900.0
2010-12-28 13:15:00,44.53,44.57,44.53,44.57,11800.0,29.9891,30.016,29.9891,30.016,11800.0
2010-12-28 13:20:00,44.56,44.56,44.51,44.56,22700.0,30.0093,30.0093,29.9756,30.0093,22700.0
2010-12-28 13:25:00,44.55,44.57,44.52,44.52,7700.0,30.0025,30.016,29.9823,29.9823,7700.0
2010-12-28 13:30:00,44.52,44.53,44.48,44.53,14700.0,29.9823,29.9891,29.9554,29.9891,14700.0
2010-12-28 13:35:00,44.53,44.57,44.53,44.56,21400.0,29.9891,30.016,29.9891,30.0093,21400.0
2010-12-28 13:40:00,44.58,44.58,44.53,44.54,6100.0,30.0227,30.0227,29.9891,29.9958,6100.0
2010-12-28 13:45:00,44.53,44.54,44.52,44.52,17100.0,29.9891,29.9958,29.9823,29.9823,17100.0
2010-12-28 13:50:00,44.53,44.55,44.52,44.53,11800.0,29.9891,30.0025,29.9823,29.9891,11800.0
2010-12-28 13:55:00,44.52,44.53,44.52,44.53,3700.0,29.9823,29.9891,29.9823,29.9891,3700.0
2010-12-28 14:00:00,44.52,44.53,44.49,44.49,52100.0,29.9823,29.9891,29.9621,29.9621,52100.0
2010-12-28 14:05:00,44.5,44.52,44.5,44.51,12000.0,29.9689,29.9823,29.9689,29.9756,12000.0
2010-12-28 14:10:00,44.51,44.54,44.5,44.54,24100.0,29.9756,29.9958,29.9689,29.9958,24100.0
2010-12-28 14:15:00,44.54,44.54,44.51,44.54,12800.0,29.9958,29.9958,29.9756,29.9958,12800.0
2010-12-28 14:20:00,44.53,44.54,44.5,44.52,14700.0,29.9891,29.9958,29.9689,29.9823,14700.0
2010-12-28 14:25:00,44.52,44.55,44.51,44.51,10500.0,29.9823,30.0025,29.9756,29.9756,10500.0
2010-12-28 14:30:00,44.51,44.55,44.51,44.54,17300.0,29.9756,30.0025,29.9756,29.9958,17300.0
2010-12-28 14:35:00,44.54,44.54,44.5,44.51,19300.0,29.9958,29.9958,29.9689,29.9756,19300.0
2010-12-28 14:40:00,44.51,44.52,44.48,44.51,30000.0,29.9756,29.9823,29.9554,29.9756,30000.0
2010-12-28 14:45:00,44.51,44.55,44.51,44.55,28300.0,29.9756,30.0025,29.9756,30.0025,28300.0
2010-12-28 14:50:00,44.55,44.56,44.54,44.55,8400.0,30.0025,30.0093,29.9958,30.0025,8400.0
2010-12-28 14:55:00,44.56,44.57,44.51,44.52,16300.0,30.0093,30.016,29.9756,29.9823,16300.0
2010-12-28 15:00:00,44.52,44.53,44.46,44.53,55900.0,29.9823,29.9891,29.9419,29.9891,55900.0
2010-12-28 15:05:00,44.52,44.53,44.46,44.48,28500.0,29.9823,29.9891,29.9419,29.9554,28500.0
2010-12-28 15:10:00,44.47,44.51,44.45,44.51,20100.0,29.9487,29.9756,29.9352,29.9756,20100.0
2010-12-28 15:15:00,44.51,44.53,44.5,44.53,12200.0,29.9756,29.9891,29.9689,29.9891,12200.0
2010-12-28 15:20:00,44.52,44.52,44.48,44.5,18300.0,29.9823,29.9823,29.9554,29.9689,18300.0
2010-12-28 15:25:00,44.51,44.53,44.49,44.5,27800.0,29.9756,29.9891,29.9621,29.9689,27800.0
2010-12-28 15:30:00,44.51,44.52,44.5,44.52,12200.0,29.9756,29.9823,29.9689,29.9823,12200.0
2010-12-28 15:35:00,44.51,44.53,44.51,44.53,13500.0,29.9756,29.9891,29.9756,29.9891,13500.0
2010-12-28 15:40:00,44.53,44.59,44.52,44.58,35800.0,29.9891,30.0295,29.9823,30.0227,35800.0
2010-12-28 15:45:00,44.59,44.6,44.55,44.58,62900.0,30.0295,30.0362,30.0025,30.0227,62900.0
2010-12-28 15:50:00,44.59,44.62,44.58,44.61,63200.0,30.0295,30.0497,30.0227,30.0429,63200.0
2010-12-28 15:55:00,44.61,44.63,44.53,44.56,161300.0,30.0429,30.0564,29.9891,30.0093,161300.0
2010-12-29 09:30:00,44.37,44.43,44.25,44.37,44200.0,30.1261,30.1668,30.0446,30.1261,44200.0
2010-12-29 09:35:00,44.37,44.47,44.32,44.47,45600.0,30.1261,30.194,30.0922,30.194,45600.0
2010-12-29 09:40:00,44.46,44.46,44.37,44.44,51700.0,30.1872,30.1872,30.1261,30.1736,51700.0
2010-12-29 09:45:00,44.44,44.5,44.44,44.46,16600.0,30.1736,30.2144,30.1736,30.1872,16600.0
2010-12-29 09:50:00,44.46,44.56,44.43,44.54,70800.0,30.1872,30.2551,30.1668,30.2415,70800.0
2010-12-29 09:55:00,44.53,44.53,44.46,44.52,27200.0,30.2347,30.2347,30.1872,30.228,27200.0
2010-12-29 10:00:00,44.52,44.54,44.48,44.49,28500.0,30.228,30.2415,30.2008,30.2076,28500.0
2010-12-29 10:05:00,44.48,44.53,44.46,44.52,35100.0,30.2008,30.2347,30.1872,30.228,35100.0
2010-12-29 10:10:00,44.52,44.58,44.52,44.55,39700.0,30.228,30.2687,30.228,30.2483,39700.0
2010-12-29 10:15:00,44.55,44.55,44.47,44.54,31800.0,30.2483,30.2483,30.194,30.2415,31800.0
2010-12-29 10:20:00,44.55,44.55,44.49,44.49,28900.0,30.2483,30.2483,30.2076,30.2076,28900.0
2010-12-29 10:25:00,44.5,44.54,44.49,44.49,27700.0,30.2144,30.2415,30.2076,30.2076,27700.0
2010-12-29 10:30:00,44.49,44.5,44.45,44.45,12300.0,30.2076,30.2144,30.1804,30.1804,12300.0
2010-12-29 10:35:00,44.45,44.46,44.38,44.38,23500.0,30.1804,30.1872,30.1329,30.1329,23500.0
2010-12-29 10:40:00,44.38,44.47,44.37,44.47,25400.0,30.1329,30.194,30.1261,30.194,25400.0
2010-12-29 10:45:00,44.46,44.47,44.41,44.47,20000.0,30.1872,30.194,30.1533,30.194,20000.0
2010-12-29 10:50:00,44.46,44.5,44.43,44.47,53600.0,30.1872,30.2144,30.1668,30.194,53600.0
2010-12-29 10:55:00,44.47,44.48,44.4,44.47,41200.0,30.194,30.2008,30.1465,30.194,41200.0
2010-12-29 11:00:00,44.47,44.47,44.37,44.38,25100.0,30.194,30.194,30.1261,30.1329,25100.0
2010-12-29 11:05:00,44.37,44.42,44.37,44.42,19300.0,30.1261,30.1601,30.1261,30.1601,19300.0
2010-12-29 11:10:00,44.43,44.47,44.4,44.46,22700.0,30.1668,30.194,30.1465,30.1872,22700.0
2010-12-29 11:15:00,44.47,44.51,44.44,44.5,58000.0,30.194,30.2212,30.1736,30.2144,58000.0
2010-12-29 11:20:00,44.5,44.53,44.5,44.5,26500.0,30.2144,30.2347,30.2144,30.2144,26500.0
2010-12-29 11:25:00,44.51,44.53,44.5,44.51,15800.0,30.2212,30.2347,30.2144,30.2212,15800.0
2010-12-29 11:30:00,44.51,44.56,44.5,44.54,30500.0,30.2212,30.2551,30.2144,30.2415,30500.0
2010-12-29 11:35:00,44.53,44.54,44.49,44.51,25700.0,30.2347,30.2415,30.2076,30.2212,25700.0
2010-12-29 11:40:00,44.51,44.55,44.49,44.52,54700.0,30.2212,30.2483,30.2076,30.228,54700.0
2010-12-29 11:45:00,44.52,44.55,44.5,44.54,16900.0,30.228,30.2483,30.2144,30.2415,16900.0
2010-12-29 11:50:00,44.54,44.54,44.5,44.5,23300.0,30.2415,30.2415,30.2144,30.2144,23300.0
2010-12-29 11:55:00,44.49,44.52,44.44,44.45,19200.0,30.2076,30.228,30.1736,30.1804,19200.0
2010-12-29 12:00:00,44.44,44.47,44.38,44.39,32700.0,30.1736,30.194,30.1329,30.1397,32700.0
2010-12-29 12:05:00,44.39,44.4,44.37,44.39,26100.0,30.1397,30.1465,30.1261,30.1397,26100.0
2010-12-29 12:10:00,44.39,44.43,44.38,44.38,16200.0,30.1397,30.1668,30.1329,30.1329,16200.0
2010-12-29 12:15:00,44.39,44.39,44.36,44.37,12000.0,30.1397,30.1397,30.1193,30.1261,12000.0
2010-12-29 12:20:00,44.38,44.44,44.38,44.42,10200.0,30.1329,30.1736,30.1329,30.1601,10200.0
2010-12-29 12:25:00,44.43,44.43,44.36,44.39,48400.0,30.1668,30.1668,30.1193,30.1397,48400.0
2010-12-29 12:30:00,44.39,44.39,44.35,44.35,9400.0,30.1397,30.1397,30.1125,30.1125,9400.0
2010-12-29 12:35:00,44.35,44.36,44.31,44.32,18200.0,30.1125,30.1193,30.0854,30.0922,18200.0
2010-12-29 12:40:00,44.31,44.32,44.3,44.31,7800.0,30.0854,30.0922,30.0786,30.0854,7800.0
2010-12-29 12:45:00,44.32,44.32,44.25,44.27,30100.0,30.0922,30.0922,30.0446,30.0582,30100.0
2010-12-29 12:50:00,44.27,44.28,44.25,44.28,14500.0,30.0582,30.065,30.0446,30.065,14500.0
2010-12-29 12:55:00,44.28,44.31,44.28,44.3,23100.0,30.065,30.0854,30.065,30.0786,23100.0
2010-12-29 13:00:00,44.3,44.36,44.3,44.34,31700.0,30.0786,30.1193,30.0786,30.1057,31700.0
2010-12-29 13:05:00,44.34,44.38,44.34,44.38,9900.0,30.1057,30.1329,30.1057,30.1329,9900.0
2010-12-29 13:10:00,44.38,44.42,44.34,44.34,10000.0,30.1329,30.1601,30.1057,30.1057,10000.0
2010-12-29 13:15:00,44.35,44.4,44.34,44.38,11300.0,30.1125,30.1465,30.1057,30.1329,11300.0
2010-12-29 13:20:00,44.37,44.37,44.31,44.31,55000.0,30.1261,30.1261,30.0854,30.0854,55000.0
2010-12-29 13:25:00,44.31,44.31,44.24,44.25,32700.0,30.0854,30.0854,30.0378,30.0446,32700.0
2010-12-29 13:30:00,44.24,44.28,44.24,44.27,6900.0,30.0378,30.065,30.0378,30.0582,6900.0
2010-12-29 13:35:00,44.27,44.31,44.26,44.29,14500.0,30.0582,30.0854,30.0514,30.0718,14500.0
2010-12-29 13:40:00,44.28,44.31,44.26,44.3,13100.0,30.065,30.0854,30.0514,30.0786,13100.0
2010-12-29 13:45:00,44.31,44.33,44.3,44.33,7900.0,30.0854,30.0989,30.0786,30.0989,7900.0
2010-12-29 13:50:00,44.32,44.34,44.32,44.33,5000.0,30.0922,30.1057,30.0922,30.0989,5000.0
2010-12-29 13:55:00,44.34,44.35,44.33,44.33,11900.0,30.1057,30.1125,30.0989,30.0989,11900.0
2010-12-29 14:00:00,44.33,44.34,44.3,44.31,9500.0,30.0989,30.1057,30.0786,30.0854,9500.0
2010-12-29 14:05:00,44.3,44.33,44.3,44.33,13600.0,30.0786,30.0989,30.0786,30.0989,13600.0
2010-12-29 14:10:00,44.33,44.34,44.32,44.33,4100.0,30.0989,30.1057,30.0922,30.0989,4100.0
2010-12-29 14:15:00,44.34,44.34,44.29,44.29,10800.0,30.1057,30.1057,30.0718,30.0718,10800.0
2010-12-29 14:20:00,44.3,44.39,44.28,44.37,85800.0,30.0786,30.1397,30.065,30.1261,85800.0
2010-12-29 14:25:00,44.36,44.38,44.33,44.33,30500.0,30.1193,30.1329,30.0989,30.0989,30500.0
2010-12-29 14:30:00,44.33,44.37,44.33,44.37,9500.0,30.0989,30.1261,30.0989,30.1261,9500.0
2010-12-29 14:35:00,44.36,44.37,44.32,44.32,12800.0,30.1193,30.1261,30.0922,30.0922,12800.0
2010-12-29 14:40:00,44.33,44.37,44.32,44.34,31300.0,30.0989,30.1261,30.0922,30.1057,31300.0
2010-12-29 14:45:00,44.33,44.34,44.3,44.33,10600.0,30.0989,30.1057,30.0786,30.0989,10600.0
2010-12-29 14:50:00,44.33,44.39,44.33,44.35,20200.0,30.0989,30.1397,30.0989,30.1125,20200.0
2010-12-29 14:55:00,44.36,44.39,44.35,44.38,20300.0,30.1193,30.1397,30.1125,30.1329,20300.0
2010-12-29 15:00:00,44.37,44.4,44.35,44.39,24300.0,30.1261,30.1465,30.1125,30.1397,24300.0
2010-12-29 15:05:00,44.38,44.39,44.35,44.38,17000.0,30.1329,30.1397,30.1125,30.1329,17000.0
2010-12-29 15:10:00,44.38,44.39,44.36,44.36,8500.0,30.1329,30.1397,30.1193,30.1193,8500.0
2010-12-29 15:15:00,44.36,44.38,44.36,44.36,8000.0,30.1193,30.1329,30.1193,30.1193,8000.0
2010-12-29 15:20:00,44.37,44.4,44.37,44.4,19800.0,30.1261,30.1465,30.1261,30.1465,19800.0
2010-12-29 15:25:00,44.39,44.4,44.34,44.35,34900.0,30.1397,30.1465,30.1057,30.1125,34900.0
2010-12-29 15:30:00,44.34,44.4,44.34,44.37,31300.0,30.1057,30.1465,30.1057,30.1261,31300.0
2010-12-29 15:35:00,44.37,44.39,44.37,44.38,16800.0,30.1261,30.1397,30.1261,30.1329,16800.0
2010-12-29 15:40:00,44.38,44.38,44.32,44.32,36700.0,30.1329,30.1329,30.0922,30.0922,36700.0
2010-12-29 15:45:00,44.32,44.34,44.24,44.24,76100.0,30.0922,30.1057,30.0378,30.0378,76100.0
2010-12-29 15:50:00,44.25,44.3,44.24,44.27,57300.0,30.0446,30.0786,30.0378,30.0582,57300.0
2010-12-29 15:55:00,44.26,44.28,44.2,44.27,147500.0,30.0514,30.065,30.0107,30.0582,147500.0
2010-12-30 09:30:00,44.18,44.5,44.18,44.4,71500.0,29.9971,30.2144,29.9971,30.1465,71500.0
2010-12-30 09:35:00,44.4,44.48,44.37,44.43,23100.0,30.1465,30.2008,30.1261,30.1668,23100.0
2010-12-30 09:40:00,44.45,44.57,44.43,44.52,33800.0,30.1804,30.2619,30.1668,30.228,33800.0
2010-12-30 09:45:00,44.52,44.55,44.45,44.52,22500.0,30.228,30.2483,30.1804,30.228,22500.0
2010-12-30 09:50:00,44.53,44.7,44.51,44.61,46400.0,30.2347,30.3502,30.2212,30.2891,46400.0
2010-12-30 09:55:00,44.6,44.63,44.56,44.59,54000.0,30.2823,30.3026,30.2551,30.2755,54000.0
2010-12-30 10:00:00,44.59,44.61,44.49,44.52,39400.0,30.2755,30.2891,30.2076,30.228,39400.0
2010-12-30 10:05:00,44.52,44.56,44.46,44.46,17300.0,30.228,30.2551,30.1872,30.1872,17300.0
2010-12-30 10:10:00,44.43,44.49,44.38,44.49,43800.0,30.1668,30.2076,30.1329,30.2076,43800.0
2010-12-30 10:15:00,44.5,44.64,44.49,44.55,46500.0,30.2144,30.3094,30.2076,30.2483,46500.0
2010-12-30 10:20:00,44.56,44.56,44.49,44.53,40700.0,30.2551,30.2551,30.2076,30.2347,40700.0
2010-12-30 10:25:00,44.53,44.64,44.51,44.59,21500.0,30.2347,30.3094,30.2212,30.2755,21500.0
2010-12-30 10:30:00,44.58,44.65,44.57,44.62,25500.0,30.2687,30.3162,30.2619,30.2959,25500.0
2010-12-30 10:35:00,44.62,44.63,44.54,44.6,14300.0,30.2959,30.3026,30.2415,30.2823,14300.0
2010-12-30 10:40:00,44.61,44.69,44.58,44.6,33700.0,30.2891,30.3434,30.2687,30.2823,33700.0
2010-12-30 10:45:00,44.59,44.65,44.59,44.65,18800.0,30.2755,30.3162,30.2755,30.3162,18800.0
2010-12-30 10:50:00,44.65,44.66,44.63,44.65,10600.0,30.3162,30.323,30.3026,30.3162,10600.0
2010-12-30 10:55:00,44.65,44.66,44.63,44.65,22000.0,30.3162,30.323,30.3026,30.3162,22000.0
2010-12-30 11:00:00,44.65,44.67,44.64,44.66,17300.0,30.3162,30.3298,30.3094,30.323,17300.0
2010-12-30 11:05:00,44.65,44.66,44.64,44.65,18600.0,30.3162,30.323,30.3094,30.3162,18600.0
2010-12-30 11:10:00,44.65,44.67,44.64,44.67,25600.0,30.3162,30.3298,30.3094,30.3298,25600.0
2010-12-30 11:15:00,44.66,44.66,44.6,44.64,13100.0,30.323,30.323,30.2823,30.3094,13100.0
2010-12-30 11:20:00,44.63,44.63,44.58,44.6,29400.0,30.3026,30.3026,30.2687,30.2823,29400.0
2010-12-30 11:25:00,44.6,44.64,44.57,44.57,12100.0,30.2823,30.3094,30.2619,30.2619,12100.0
2010-12-30 11:30:00,44.57,44.63,44.54,44.61,21800.0,30.2619,30.3026,30.2415,30.2891,21800.0
2010-12-30 11:35:00,44.6,44.6,44.52,44.53,20900.0,30.2823,30.2823,30.228,30.2347,20900.0
2010-12-30 11:40:00,44.54,44.59,44.49,44.56,26300.0,30.2415,30.2755,30.2076,30.2551,26300.0
2010-12-30 11:45:00,44.56,44.58,44.56,44.58,12000.0,30.2551,30.2687,30.2551,30.2687,12000.0
2010-12-30 11:50:00,44.58,44.63,44.57,44.6,44300.0,30.2687,30.3026,30.2619,30.2823,44300.0
2010-12-30 11:55:00,44.6,44.62,44.56,44.56,9300.0,30.2823,30.2959,30.2551,30.2551,9300.0
2010-12-30 12:00:00,44.57,44.65,44.57,44.62,20800.0,30.2619,30.3162,30.2619,30.2959,20800.0
2010-12-30 12:05:00,44.63,44.65,44.58,44.65,17000.0,30.3026,30.3162,30.2687,30.3162,17000.0
2010-12-30 12:10:00,44.65,44.65,44.61,44.62,26100.0,30.3162,30.3162,30.2891,30.2959,26100.0
2010-12-30 12:15:00,44.63,44.64,44.62,44.64,10600.0,30.3026,30.3094,30.2959,30.3094,10600.0
2010-12-30 12:20:00,44.63,44.67,44.62,44.67,29400.0,30.3026,30.3298,30.2959,30.3298,29400.0
2010-12-30 12:25:00,44.66,44.68,44.59,44.59,25500.0,30.323,30.3366,30.2755,30.2755,25500.0
2010-12-30 12:30:00,44.59,44.64,44.59,44.63,12800.0,30.2755,30.3094,30.2755,30.3026,12800.0
2010-12-30 12:35:00,44.62,44.67,44.61,44.65,13400.0,30.2959,30.3298,30.2891,30.3162,13400.0
2010-12-30 12:40:00,44.65,44.65,44.61,44.62,6900.0,30.3162,30.3162,30.2891,30.2959,6900.0
2010-12-30 12:45:00,44.63,44.63,44.57,44.57,15700.0,30.3026,30.3026,30.2619,30.2619,15700.0
2010-12-30 12:50:00,44.57,44.57,44.52,44.52,7300.0,30.2619,30.2619,30.228,30.228,7300.0
2010-12-30 12:55:00,44.51,44.52,44.5,44.5,7800.0,30.2212,30.228,30.2144,30.2144,7800.0
2010-12-30 13:00:00,44.51,44.52,44.5,44.5,13700.0,30.2212,30.228,30.2144,30.2144,13700.0
2010-12-30 13:05:00,44.51,44.51,44.49,44.51,14400.0,30.2212,30.2212,30.2076,30.2212,14400.0
2010-12-30 13:10:00,44.52,44.53,44.5,44.5,6800.0,30.228,30.2347,30.2144,30.2144,6800.0
2010-12-30 13:15:00,44.5,44.53,44.5,44.53,10300.0,30.2144,30.2347,30.2144,30.2347,10300.0
2010-12-30 13:20:00,44.53,44.53,44.49,44.49,22200.0,30.2347,30.2347,30.2076,30.2076,22200.0
2010-12-30 13:25:00,44.5,44.52,44.43,44.46,26200.0,30.2144,30.228,30.1668,30.1872,26200.0
2010-12-30 13:30:00,44.45,44.49,44.44,44.47,6600.0,30.1804,30.2076,30.1736,30.194,6600.0
2010-12-30 13:35:00,44.47,44.48,44.47,44.48,8800.0,30.194,30.2008,30.194,30.2008,8800.0
2010-12-30 13:40:00,44.5,44.51,44.49,44.5,22500.0,30.2144,30.2212,30.2076,30.2144,22500.0
2010-12-30 13:45:00,44.5,44.52,44.49,44.52,11100.0,30.2144,30.228,30.2076,30.228,11100.0
2010-12-30 13:50:00,44.51,44.54,44.51,44.54,6600.0,30.2212,30.2415,30.2212,30.2415,6600.0
2010-12-30 13:55:00,44.54,44.56,44.53,44.56,3900.0,30.2415,30.2551,30.2347,30.2551,3900.0
2010-12-30 14:00:00,44.56,44.58,44.53,44.53,13300.0,30.2551,30.2687,30.2347,30.2347,13300.0
2010-12-30 14:05:00,44.53,44.54,44.5,44.5,5800.0,30.2347,30.2415,30.2144,30.2144,5800.0
2010-12-30 14:10:00,44.51,44.54,44.51,44.52,14700.0,30.2212,30.2415,30.2212,30.228,14700.0
2010-12-30 14:15:00,44.53,44.54,44.52,44.53,6400.0,30.2347,30.2415,30.228,30.2347,6400.0
2010-12-30 14:20:00,44.53,44.54,44.51,44.52,14300.0,30.2347,30.2415,30.2212,30.228,14300.0
2010-12-30 14:25:00,44.52,44.56,44.51,44.55,17400.0,30.228,30.2551,30.2212,30.2483,17400.0
2010-12-30 14:30:00,44.56,44.56,44.53,44.53,13900.0,30.2551,30.2551,30.2347,30.2347,13900.0
2010-12-30 14:35:00,44.52,44.55,44.52,44.55,11000.0,30.228,30.2483,30.228,30.2483,11000.0
2010-12-30 14:40:00,44.54,44.55,44.53,44.54,8900.0,30.2415,30.2483,30.2347,30.2415,8900.0
2010-12-30 14:45:00,44.54,44.54,44.5,44.51,13300.0,30.2415,30.2415,30.2144,30.2212,13300.0
2010-12-30 14:50:00,44.5,44.51,44.5,44.51,3400.0,30.2144,30.2212,30.2144,30.2212,3400.0
2010-12-30 14:55:00,44.5,44.53,44.49,44.5,25100.0,30.2144,30.2347,30.2076,30.2144,25100.0
2010-12-30 15:00:00,44.5,44.54,44.5,44.52,14500.0,30.2144,30.2415,30.2144,30.228,14500.0
2010-12-30 15:05:00,44.52,44.55,44.52,44.54,7800.0,30.228,30.2483,30.228,30.2415,7800.0
2010-12-30 15:10:00,44.55,44.56,44.54,44.56,8600.0,30.2483,30.2551,30.2415,30.2551,8600.0
2010-12-30 15:15:00,44.55,44.57,44.53,44.56,18100.0,30.2483,30.2619,30.2347,30.2551,18100.0
2010-12-30 15:20:00,44.55,44.57,44.53,44.54,19100.0,30.2483,30.2619,30.2347,30.2415,19100.0
2010-12-30 15:25:00,44.53,44.59,44.53,44.59,18400.0,30.2347,30.2755,30.2347,30.2755,18400.0
2010-12-30 15:30:00,44.59,44.6,44.55,44.55,26200.0,30.2755,30.2823,30.2483,30.2483,26200.0
2010-12-30 15:35:00,44.55,44.57,44.53,44.56,14100.0,30.2483,30.2619,30.2347,30.2551,14100.0
2010-12-30 15:40:00,44.57,44.57,44.5,44.52,32400.0,30.2619,30.2619,30.2144,30.228,32400.0
2010-12-30 15:45:00,44.51,44.53,44.49,44.53,51200.0,30.2212,30.2347,30.2076,30.2347,51200.0
2010-12-30 15:50:00,44.52,44.53,44.49,44.49,51100.0,30.228,30.2347,30.2076,30.2076,51100.0
2010-12-30 15:55:00,44.49,44.5,44.46,44.47,100800.0,30.2076,30.2144,30.1872,30.194,100800.0
2010-12-31 09:30:00,44.31,44.48,44.2,44.46,29000.0,30.0854,30.2008,30.0107,30.1872,29000.0
2010-12-31 09:35:00,44.45,44.46,44.23,44.23,25800.0,30.1804,30.1872,30.0311,30.0311,25800.0
2010-12-31 09:40:00,44.2,44.35,44.14,44.17,29400.0,30.0107,30.1125,29.9699,29.9903,29400.0
2010-12-31 09:45:00,44.16,44.28,44.1,44.28,18900.0,29.9835,30.065,29.9428,30.065,18900.0
2010-12-31 09:50:00,44.28,44.28,44.21,44.23,17800.0,30.065,30.065,30.0175,30.0311,17800.0
2010-12-31 09:55:00,44.24,44.27,44.14,44.21,17300.0,30.0378,30.0582,29.9699,30.0175,17300.0
2010-12-31 10:00:00,44.21,44.23,44.1,44.13,34400.0,30.0175,30.0311,29.9428,29.9632,34400.0
2010-12-31 10:05:00,44.13,44.17,44.13,44.13,16200.0,29.9632,29.9903,29.9632,29.9632,16200.0
2010-12-31 10:10:00,44.13,44.16,44.08,44.08,32800.0,29.9632,29.9835,29.9292,29.9292,32800.0
2010-12-31 10:15:00,44.08,44.08,44.0,44.0,43700.0,29.9292,29.9292,29.8749,29.8749,43700.0
2010-12-31 10:20:00,44.0,44.0,43.88,43.91,50200.0,29.8749,29.8749,29.7934,29.8138,50200.0
2010-12-31 10:25:00,43.91,44.03,43.91,44.02,31000.0,29.8138,29.8953,29.8138,29.8885,31000.0
2010-12-31 10:30:00,44.03,44.03,43.96,43.97,26400.0,29.8953,29.8953,29.8477,29.8545,26400.0
2010-12-31 10:35:00,43.97,44.07,43.91,44.05,35800.0,29.8545,29.9224,29.8138,29.9088,35800.0
2010-12-31 10:40:00,44.06,44.07,44.03,44.07,17300.0,29.9156,29.9224,29.8953,29.9224,17300.0
2010-12-31 10:45:00,44.06,44.06,44.0,44.0,21700.0,29.9156,29.9156,29.8749,29.8749,21700.0
2010-12-31 10:50:00,44.0,44.0,43.96,43.97,17000.0,29.8749,29.8749,29.8477,29.8545,17000.0
2010-12-31 10:55:00,43.96,43.97,43.93,43.94,28800.0,29.8477,29.8545,29.8274,29.8341,28800.0
2010-12-31 11:00:00,43.94,44.02,43.94,43.98,21800.0,29.8341,29.8885,29.8341,29.8613,21800.0
2010-12-31 11:05:00,43.98,43.98,43.89,43.89,19600.0,29.8613,29.8613,29.8002,29.8002,19600.0
2010-12-31 11:10:00,43.89,43.9,43.84,43.84,22900.0,29.8002,29.807,29.7663,29.7663,22900.0
2010-12-31 11:15:00,43.84,43.91,43.83,43.83,28000.0,29.7663,29.8138,29.7595,29.7595,28000.0
2010-12-31 11:20:00,43.83,43.91,43.83,43.9,13300.0,29.7595,29.8138,29.7595,29.807,13300.0
2010-12-31 11:25:00,43.9,43.91,43.84,43.84,22100.0,29.807,29.8138,29.7663,29.7663,22100.0
2010-12-31 11:30:00,43.84,43.85,43.83,43.85,10600.0,29.7663,29.773,29.7595,29.773,10600.0
2010-12-31 11:35:00,43.84,43.85,43.82,43.85,28100.0,29.7663,29.773,29.7527,29.773,28100.0
2010-12-31 11:40:00,43.85,43.87,43.85,43.86,8600.0,29.773,29.7866,29.773,29.7798,8600.0
2010-12-31 11:45:00,43.86,43.87,43.81,43.81,15100.0,29.7798,29.7866,29.7459,29.7459,15100.0
2010-12-31 11:50:00,43.81,43.82,43.8,43.81,13800.0,29.7459,29.7527,29.7391,29.7459,13800.0
2010-12-31 11:55:00,43.81,43.82,43.8,43.8,13600.0,29.7459,29.7527,29.7391,29.7391,13600.0
2010-12-31 12:00:00,43.81,43.82,43.8,43.81,18100.0,29.7459,29.7527,29.7391,29.7459,18100.0
2010-12-31 12:05:00,43.82,43.83,43.76,43.76,25100.0,29.7527,29.7595,29.7119,29.7119,25100.0
2010-12-31 12:10:00,43.76,43.77,43.71,43.75,47800.0,29.7119,29.7187,29.678,29.7051,47800.0
2010-12-31 12:15:00,43.76,43.8,43.73,43.76,64400.0,29.7119,29.7391,29.6916,29.7119,64400.0
2010-12-31 12:20:00,43.76,43.79,43.76,43.78,14900.0,29.7119,29.7323,29.7119,29.7255,14900.0
2010-12-31 12:25:00,43.78,43.79,43.77,43.77,8600.0,29.7255,29.7323,29.7187,29.7187,8600.0
2010-12-31 12:30:00,43.77,43.78,43.75,43.75,10400.0,29.7187,29.7255,29.7051,29.7051,10400.0
2010-12-31 12:35:00,43.75,43.76,43.7,43.7,15900.0,29.7051,29.7119,29.6712,29.6712,15900.0
2010-12-31 12:40:00,43.7,43.72,43.68,43.71,29000.0,29.6712,29.6848,29.6576,29.678,29000.0
2010-12-31 12:45:00,43.71,43.75,43.7,43.73,23000.0,29.678,29.7051,29.6712,29.6916,23000.0
2010-12-31 12:50:00,43.73,43.77,43.73,43.76,14600.0,29.6916,29.7187,29.6916,29.7119,14600.0
2010-12-31 12:55:00,43.76,43.8,43.76,43.8,25600.0,29.7119,29.7391,29.7119,29.7391,25600.0
2010-12-31 13:00:00,43.8,43.87,43.8,43.87,26400.0,29.7391,29.7866,29.7391,29.7866,26400.0
2010-12-31 13:05:00,43.87,43.87,43.86,43.86,10300.0,29.7866,29.7866,29.7798,29.7798,10300.0
2010-12-31 13:10:00,43.86,43.91,43.86,43.9,18500.0,29.7798,29.8138,29.7798,29.807,18500.0
2010-12-31 13:15:00,43.91,43.94,43.86,43.86,20400.0,29.8138,29.8341,29.7798,29.7798,20400.0
2010-12-31 13:20:00,43.86,43.86,43.83,43.83,12600.0,29.7798,29.7798,29.7595,29.7595,12600.0
2010-12-31 13:25:00,43.83,43.85,43.83,43.85,17800.0,29.7595,29.773,29.7595,29.773,17800.0
2010-12-31 13:30:00,43.85,43.85,43.83,43.83,16000.0,29.773,29.773,29.7595,29.7595,16000.0
2010-12-31 13:35:00,43.83,43.84,43.83,43.83,9900.0,29.7595,29.7663,29.7595,29.7595,9900.0
2010-12-31 13:40:00,43.83,43.84,43.78,43.78,12600.0,29.7595,29.7663,29.7255,29.7255,12600.0
2010-12-31 13:45:00,43.79,43.81,43.75,43.81,38800.0,29.7323,29.7459,29.7051,29.7459,38800.0
2010-12-31 13:50:00,43.81,43.9,43.79,43.88,44500.0,29.7459,29.807,29.7323,29.7934,44500.0
2010-12-31 13:55:00,43.88,43.9,43.87,43.89,11700.0,29.7934,29.807,29.7866,29.8002,11700.0
2010-12-31 14:00:00,43.9,43.91,43.89,43.9,58800.0,29.807,29.8138,29.8002,29.807,58800.0
2010-12-31 14:05:00,43.9,43.91,43.87,43.91,26400.0,29.807,29.8138,29.7866,29.8138,26400.0
2010-12-31 14:10:00,43.91,43.92,43.89,43.91,22300.0,29.8138,29.8206,29.8002,29.8138,22300.0
2010-12-31 14:15:00,43.92,43.92,43.9,43.92,17100.0,29.8206,29.8206,29.807,29.8206,17100.0
2010-12-31 14:20:00,43.92,43.96,43.91,43.96,39900.0,29.8206,29.8477,29.8138,29.8477,39900.0
2010-12-31 14:25:00,43.95,43.99,43.92,43.93,28000.0,29.8409,29.8681,29.8206,29.8274,28000.0
2010-12-31 14:30:00,43.92,43.93,43.89,43.92,22800.0,29.8206,29.8274,29.8002,29.8206,22800.0
2010-12-31 14:35:00,43.92,43.93,43.88,43.88,15000.0,29.8206,29.8274,29.7934,29.7934,15000.0
2010-12-31 14:40:00,43.89,43.89,43.85,43.85,14600.0,29.8002,29.8002,29.773,29.773,14600.0
2010-12-31 14:45:00,43.85,43.86,43.78,43.78,24100.0,29.773,29.7798,29.7255,29.7255,24100.0
2010-12-31 14:50:00,43.78,43.79,43.73,43.74,21400.0,29.7255,29.7323,29.6916,29.6984,21400.0
2010-12-31 14:55:00,43.74,43.8,43.72,43.79,36300.0,29.6984,29.7391,29.6848,29.7323,36300.0
2010-12-31 15:00:00,43.79,43.88,43.78,43.87,42500.0,29.7323,29.7934,29.7255,29.7866,42500.0
2010-12-31 15:05:00,43.87,43.9,43.87,43.9,22000.0,29.7866,29.807,29.7866,29.807,22000.0
2010-12-31 15:10:00,43.89,43.9,43.84,43.86,37600.0,29.8002,29.807,29.7663,29.7798,37600.0
2010-12-31 15:15:00,43.85,43.89,43.85,43.88,22400.0,29.773,29.8002,29.773,29.7934,22400.0
2010-12-31 15:20:00,43.88,43.93,43.88,43.92,28200.0,29.7934,29.8274,29.7934,29.8206,28200.0
2010-12-31 15:25:00,43.93,43.95,43.92,43.95,29700.0,29.8274,29.8409,29.8206,29.8409,29700.0
2010-12-31 15:30:00,43.94,43.96,43.94,43.96,25000.0,29.8341,29.8477,29.8341,29.8477,25000.0
2010-12-31 15:35:00,43.96,43.99,43.95,43.99,44400.0,29.8477,29.8681,29.8409,29.8681,44400.0
2010-12-31 15:40:00,43.98,44.0,43.98,44.0,37100.0,29.8613,29.8749,29.8613,29.8749,37100.0
2010-12-31 15:45:00,43.99,44.0,43.82,43.82,66800.0,29.8681,29.8749,29.7527,29.7527,66800.0
2010-12-31 15:50:00,43.82,43.86,43.77,43.84,111100.0,29.7527,29.7798,29.7187,29.7663,111100.0
2010-12-31 15:55:00,43.84,43.85,43.76,43.84,223900.0,29.7663,29.773,29.7119,29.7663,223900.0
2011-01-03 09:30:00,44.24,44.29,43.92,44.13,79400.0,30.0378,30.0718,29.8206,29.9632,79400.0
2011-01-03 09:35:00,44.14,44.26,44.06,44.19,27300.0,29.9699,30.0514,29.9156,30.0039,27300.0
2011-01-03 09:40:00,44.19,44.22,44.03,44.08,57000.0,30.0039,30.0243,29.8953,29.9292,57000.0
2011-01-03 09:45:00,44.07,44.09,44.04,44.08,40300.0,29.9224,29.936,29.902,29.9292,40300.0
2011-01-03 09:50:00,44.08,44.14,44.06,44.13,43500.0,29.9292,29.9699,29.9156,29.9632,43500.0
2011-01-03 09:55:00,44.13,44.17,44.12,44.13,35400.0,29.9632,29.9903,29.9564,29.9632,35400.0
2011-01-03 10:00:00,44.12,44.12,43.98,44.0,71500.0,29.9564,29.9564,29.8613,29.8749,71500.0
2011-01-03 10:05:00,44.0,44.02,43.97,43.97,36500.0,29.8749,29.8885,29.8545,29.8545,36500.0
2011-01-03 10:10:00,43.98,44.01,43.97,44.01,46300.0,29.8613,29.8817,29.8545,29.8817,46300.0
2011-01-03 10:15:00,44.0,44.05,43.99,44.03,50100.0,29.8749,29.9088,29.8681,29.8953,50100.0
2011-01-03 10:20:00,44.04,44.04,43.92,43.98,64900.0,29.902,29.902,29.8206,29.8613,64900.0
2011-01-03 10:25:00,43.99,44.06,43.98,44.01,67100.0,29.8681,29.9156,29.8613,29.8817,67100.0
2011-01-03 10:30:00,44.0,44.04,44.0,44.0,60500.0,29.8749,29.902,29.8749,29.8749,60500.0
2011-01-03 10:35:00,44.01,44.08,44.01,44.04,51700.0,29.8817,29.9292,29.8817,29.902,51700.0
2011-01-03 10:40:00,44.04,44.05,44.02,44.04,20400.0,29.902,29.9088,29.8885,29.902,20400.0
2011-01-03 10:45:00,44.05,44.16,44.04,44.11,42000.0,29.9088,29.9835,29.902,29.9496,42000.0
2011-01-03 10:50:00,44.11,44.2,44.11,44.15,34000.0,29.9496,30.0107,29.9496,29.9767,34000.0
2011-01-03 10:55:00,44.15,44.24,44.14,44.24,29500.0,29.9767,30.0378,29.9699,30.0378,29500.0
2011-01-03 11:00:00,44.23,44.26,44.17,44.25,34100.0,30.0311,30.0514,29.9903,30.0446,34100.0
2011-01-03 11:05:00,44.25,44.31,44.19,44.28,46800.0,30.0446,30.0854,30.0039,30.065,46800.0
2011-01-03 11:10:00,44.28,44.29,44.23,44.28,20700.0,30.065,30.0718,30.0311,30.065,20700.0
2011-01-03 11:15:00,44.29,44.34,44.25,44.33,28300.0,30.0718,30.1057,30.0446,30.0989,28300.0
2011-01-03 11:20:00,44.33,44.36,44.3,44.35,24800.0,30.0989,30.1193,30.0786,30.1125,24800.0
2011-01-03 11:25:00,44.36,44.37,44.33,44.35,24300.0,30.1193,30.1261,30.0989,30.1125,24300.0
2011-01-03 11:30:00,44.35,44.42,44.35,44.41,33900.0,30.1125,30.1601,30.1125,30.1533,33900.0
2011-01-03 11:35:00,44.4,44.48,44.39,44.46,37000.0,30.1465,30.2008,30.1397,30.1872,37000.0
2011-01-03 11:40:00,44.45,44.49,44.43,44.49,38400.0,30.1804,30.2076,30.1668,30.2076,38400.0
2011-01-03 11:45:00,44.49,44.5,44.41,44.43,21900.0,30.2076,30.2144,30.1533,30.1668,21900.0
2011-01-03 11:50:00,44.42,44.45,44.39,44.4,26300.0,30.1601,30.1804,30.1397,30.1465,26300.0
2011-01-03 11:55:00,44.4,44.47,44.4,44.44,25100.0,30.1465,30.194,30.1465,30.1736,25100.0
2011-01-03 12:00:00,44.45,44.46,44.4,44.45,32900.0,30.1804,30.1872,30.1465,30.1804,32900.0
2011-01-03 12:05:00,44.45,44.52,44.44,44.48,51100.0,30.1804,30.228,30.1736,30.2008,51100.0
2011-01-03 12:10:00,44.48,44.55,44.48,44.54,12500.0,30.2008,30.2483,30.2008,30.2415,12500.0
2011-01-03 12:15:00,44.53,44.56,44.51,44.56,15600.0,30.2347,30.2551,30.2212,30.2551,15600.0
2011-01-03 12:20:00,44.56,44.56,44.51,44.54,22300.0,30.2551,30.2551,30.2212,30.2415,22300.0
2011-01-03 12:25:00,44.54,44.55,44.5,44.51,16400.0,30.2415,30.2483,30.2144,30.2212,16400.0
2011-01-03 12:30:00,44.52,44.54,44.51,44.53,12600.0,30.228,30.2415,30.2212,30.2347,12600.0
2011-01-03 12:35:00,44.52,44.55,44.52,44.53,12500.0,30.228,30.2483,30.228,30.2347,12500.0
2011-01-03 12:40:00,44.53,44.54,44.52,44.54,7300.0,30.2347,30.2415,30.228,30.2415,7300.0
2011-01-03 12:45:00,44.54,44.55,44.5,44.53,13900.0,30.2415,30.2483,30.2144,30.2347,13900.0
2011-01-03 12:50:00,44.53,44.54,44.51,44.51,12000.0,30.2347,30.2415,30.2212,30.2212,12000.0
2011-01-03 12:55:00,44.51,44.52,44.46,44.49,27200.0,30.2212,30.228,30.1872,30.2076,27200.0
2011-01-03 13:00:00,44.5,44.51,44.47,44.49,15800.0,30.2144,30.2212,30.194,30.2076,15800.0
2011-01-03 13:05:00,44.49,44.51,44.48,44.5,12400.0,30.2076,30.2212,30.2008,30.2144,12400.0
2011-01-03 13:10:00,44.5,44.54,44.5,44.54,20400.0,30.2144,30.2415,30.2144,30.2415,20400.0
2011-01-03 13:15:00,44.53,44.53,44.48,44.48,23500.0,30.2347,30.2347,30.2008,30.2008,23500.0
2011-01-03 13:20:00,44.49,44.49,44.44,44.44,17700.0,30.2076,30.2076,30.1736,30.1736,17700.0
2011-01-03 13:25:00,44.45,44.46,44.44,44.45,17300.0,30.1804,30.1872,30.1736,30.1804,17300.0
2011-01-03 13:30:00,44.46,44.46,44.39,44.44,38100.0,30.1872,30.1872,30.1397,30.1736,38100.0
2011-01-03 13:35:00,44.44,44.46,44.43,44.45,16900.0,30.1736,30.1872,30.1668,30.1804,16900.0
2011-01-03 13:40:00,44.46,44.51,44.46,44.5,10700.0,30.1872,30.2212,30.1872,30.2144,10700.0
2011-01-03 13:45:00,44.5,44.53,44.48,44.51,15200.0,30.2144,30.2347,30.2008,30.2212,15200.0
2011-01-03 13:50:00,44.51,44.55,44.5,44.55,30800.0,30.2212,30.2483,30.2144,30.2483,30800.0
2011-01-03 13:55:00,44.54,44.57,44.54,44.56,27700.0,30.2415,30.2619,30.2415,30.2551,27700.0
2011-01-03 14:00:00,44.55,44.59,44.52,44.55,43300.0,30.2483,30.2755,30.228,30.2483,43300.0
2011-01-03 14:05:00,44.55,44.56,44.5,44.5,16200.0,30.2483,30.2551,30.2144,30.2144,16200.0
2011-01-03 14:10:00,44.5,44.51,44.37,44.42,32300.0,30.2144,30.2212,30.1261,30.1601,32300.0
2011-01-03 14:15:00,44.41,44.42,44.41,44.42,19100.0,30.1533,30.1601,30.1533,30.1601,19100.0
2011-01-03 14:20:00,44.42,44.47,44.41,44.47,20800.0,30.1601,30.194,30.1533,30.194,20800.0
2011-01-03 14:25:00,44.47,44.47,44.35,44.35,32400.0,30.194,30.194,30.1125,30.1125,32400.0
2011-01-03 14:30:00,44.35,44.35,44.26,44.29,67300.0,30.1125,30.1125,30.0514,30.0718,67300.0
2011-01-03 14:35:00,44.29,44.29,44.26,44.26,19400.0,30.0718,30.0718,30.0514,30.0514,19400.0
2011-01-03 14:40:00,44.26,44.28,44.25,44.28,35000.0,30.0514,30.065,30.0446,30.065,35000.0
2011-01-03 14:45:00,44.28,44.29,44.26,44.28,27400.0,30.065,30.0718,30.0514,30.065,27400.0
2011-01-03 14:50:00,44.28,44.32,44.28,44.31,20400.0,30.065,30.0922,30.065,30.0854,20400.0
2011-01-03 14:55:00,44.32,44.32,44.31,44.31,19800.0,30.0922,30.0922,30.0854,30.0854,19800.0
2011-01-03 15:00:00,44.32,44.32,44.26,44.26,31400.0,30.0922,30.0922,30.0514,30.0514,31400.0
2011-01-03 15:05:00,44.26,44.27,44.21,44.25,30800.0,30.0514,30.0582,30.0175,30.0446,30800.0
2011-01-03 15:10:00,44.25,44.25,44.17,44.18,49700.0,30.0446,30.0446,29.9903,29.9971,49700.0
2011-01-03 15:15:00,44.18,44.19,44.16,44.18,62400.0,29.9971,30.0039,29.9835,29.9971,62400.0
2011-01-03 15:20:00,44.18,44.21,44.18,44.19,53400.0,29.9971,30.0175,29.9971,30.0039,53400.0
2011-01-03 15:25:00,44.19,44.22,44.19,44.22,35000.0,30.0039,30.0243,30.0039,30.0243,35000.0
2011-01-03 15:30:00,44.22,44.26,44.21,44.25,41400.0,30.0243,30.0514,30.0175,30.0446,41400.0
2011-01-03 15:35:00,44.24,44.25,44.15,44.16,49800.0,30.0378,30.0446,29.9767,29.9835,49800.0
2011-01-03 15:40:00,44.15,44.19,44.14,44.17,59900.0,29.9767,30.0039,29.9699,29.9903,59900.0
2011-01-03 15:45:00,44.18,44.24,44.18,44.24,109300.0,29.9971,30.0378,29.9971,30.0378,109300.0
2011-01-03 15:50:00,44.24,44.31,44.18,44.2,121700.0,30.0378,30.0854,29.9971,30.0107,121700.0
2011-01-03 15:55:00,44.21,44.21,44.17,44.19,146400.0,30.0175,30.0175,29.9903,30.0039,146400.0
2011-01-04 09:30:00,44.26,44.38,43.98,44.34,78700.0,30.0514,30.1329,29.8613,30.1057,78700.0
2011-01-04 09:35:00,44.33,44.47,44.22,44.47,31100.0,30.0989,30.194,30.0243,30.194,31100.0
2011-01-04 09:40:00,44.48,44.51,44.14,44.19,39200.0,30.2008,30.2212,29.9699,30.0039,39200.0
2011-01-04 09:45:00,44.19,44.33,44.02,44.02,48200.0,30.0039,30.0989,29.8885,29.8885,48200.0
2011-01-04 09:50:00,44.03,44.19,43.99,44.02,65400.0,29.8953,30.0039,29.8681,29.8885,65400.0
2011-01-04 09:55:00,44.02,44.13,43.96,43.97,77700.0,29.8885,29.9632,29.8477,29.8545,77700.0
2011-01-04 10:00:00,43.98,44.01,43.85,43.98,49000.0,29.8613,29.8817,29.773,29.8613,49000.0
2011-01-04 10:05:00,43.97,44.01,43.88,44.01,28400.0,29.8545,29.8817,29.7934,29.8817,28400.0
2011-01-04 10:10:00,44.0,44.01,43.87,43.92,35300.0,29.8749,29.8817,29.7866,29.8206,35300.0
2011-01-04 10:15:00,43.93,43.93,43.79,43.79,63000.0,29.8274,29.8274,29.7323,29.7323,63000.0
2011-01-04 10:20:00,43.78,43.84,43.73,43.83,44300.0,29.7255,29.7663,29.6916,29.7595,44300.0
2011-01-04 10:25:00,43.85,43.88,43.69,43.72,106200.0,29.773,29.7934,29.6644,29.6848,106200.0
2011-01-04 10:30:00,43.72,43.79,43.63,43.63,69700.0,29.6848,29.7323,29.6237,29.6237,69700.0
2011-01-04 10:35:00,43.63,43.73,43.63,43.69,75100.0,29.6237,29.6916,29.6237,29.6644,75100.0
2011-01-04 10:40:00,43.69,43.69,43.57,43.58,95600.0,29.6644,29.6644,29.5829,29.5897,95600.0
2011-01-04 10:45:00,43.58,43.58,43.51,43.57,78000.0,29.5897,29.5897,29.5422,29.5829,78000.0
2011-01-04 10:50:00,43.57,43.58,43.47,43.47,79100.0,29.5829,29.5897,29.515,29.515,79100.0
2011-01-04 10:55:00,43.47,43.51,43.45,43.5,59900.0,29.515,29.5422,29.5015,29.5354,59900.0
2011-01-04 11:00:00,43.51,43.58,43.5,43.58,38500.0,29.5422,29.5897,29.5354,29.5897,38500.0
2011-01-04 11:05:00,43.58,43.63,43.56,43.6,99500.0,29.5897,29.6237,29.5761,29.6033,99500.0
2011-01-04 11:10:00,43.61,43.61,43.43,43.44,76100.0,29.6101,29.6101,29.4879,29.4947,76100.0
2011-01-04 11:15:00,43.44,43.45,43.34,43.39,88700.0,29.4947,29.5015,29.4268,29.4607,88700.0
2011-01-04 11:20:00,43.39,43.53,43.39,43.52,40900.0,29.4607,29.5558,29.4607,29.549,40900.0
2011-01-04 11:25:00,43.52,43.53,43.39,43.39,32400.0,29.549,29.5558,29.4607,29.4607,32400.0
2011-01-04 11:30:00,43.38,43.39,43.3,43.3,63000.0,29.4539,29.4607,29.3996,29.3996,63000.0
2011-01-04 11:35:00,43.3,43.35,43.29,43.33,54100.0,29.3996,29.4336,29.3928,29.42,54100.0
2011-01-04 11:40:00,43.34,43.37,43.32,43.34,32500.0,29.4268,29.4471,29.4132,29.4268,32500.0
2011-01-04 11:45:00,43.34,43.37,43.3,43.34,46100.0,29.4268,29.4471,29.3996,29.4268,46100.0
2011-01-04 11:50:00,43.35,43.35,43.3,43.35,23600.0,29.4336,29.4336,29.3996,29.4336,23600.0
2011-01-04 11:55:00,43.35,43.38,43.26,43.27,51300.0,29.4336,29.4539,29.3724,29.3792,51300.0
2011-01-04 12:00:00,43.27,43.29,43.14,43.14,75400.0,29.3792,29.3928,29.291,29.291,75400.0
2011-01-04 12:05:00,43.15,43.18,43.06,43.09,72200.0,29.2978,29.3181,29.2367,29.257,72200.0
2011-01-04 12:10:00,43.08,43.21,43.08,43.2,38400.0,29.2502,29.3385,29.2502,29.3317,38400.0
2011-01-04 12:15:00,43.2,43.24,43.17,43.17,21200.0,29.3317,29.3589,29.3113,29.3113,21200.0
2011-01-04 12:20:00,43.17,43.18,43.12,43.13,31100.0,29.3113,29.3181,29.2774,29.2842,31100.0
2011-01-04 12:25:00,43.14,43.16,43.11,43.15,36500.0,29.291,29.3045,29.2706,29.2978,36500.0
2011-01-04 12:30:00,43.15,43.15,43.01,43.03,115000.0,29.2978,29.2978,29.2027,29.2163,115000.0
2011-01-04 12:35:00,43.03,43.06,42.92,42.92,80000.0,29.2163,29.2367,29.1416,29.1416,80000.0
2011-01-04 12:40:00,42.93,42.94,42.81,42.81,96100.0,29.1484,29.1552,29.0669,29.0669,96100.0
2011-01-04 12:45:00,42.81,42.89,42.81,42.85,60600.0,29.0669,29.1212,29.0669,29.0941,60600.0
2011-01-04 12:50:00,42.86,42.92,42.81,42.83,64700.0,29.1009,29.1416,29.0669,29.0805,64700.0
2011-01-04 12:55:00,42.83,42.95,42.83,42.94,31800.0,29.0805,29.162,29.0805,29.1552,31800.0
2011-01-04 13:00:00,42.95,43.03,42.94,43.02,99600.0,29.162,29.2163,29.1552,29.2095,99600.0
2011-01-04 13:05:00,43.03,43.09,43.0,43.02,64500.0,29.2163,29.257,29.1959,29.2095,64500.0
2011-01-04 13:10:00,43.01,43.09,42.99,43.08,41900.0,29.2027,29.257,29.1891,29.2502,41900.0
2011-01-04 13:15:00,43.09,43.16,43.08,43.15,46500.0,29.257,29.3045,29.2502,29.2978,46500.0
2011-01-04 13:20:00,43.15,43.17,43.1,43.13,51000.0,29.2978,29.3113,29.2638,29.2842,51000.0
2011-01-04 13:25:00,43.13,43.17,43.09,43.16,22200.0,29.2842,29.3113,29.257,29.3045,22200.0
2011-01-04 13:30:00,43.17,43.24,43.17,43.2,31600.0,29.3113,29.3589,29.3113,29.3317,31600.0
2011-01-04 13:35:00,43.2,43.3,43.2,43.3,36000.0,29.3317,29.3996,29.3317,29.3996,36000.0
2011-01-04 13:40:00,43.3,43.3,43.22,43.29,28900.0,29.3996,29.3996,29.3453,29.3928,28900.0
2011-01-04 13:45:00,43.29,43.39,43.29,43.37,30000.0,29.3928,29.4607,29.3928,29.4471,30000.0
2011-01-04 13:50:00,43.36,43.41,43.36,43.38,26000.0,29.4403,29.4743,29.4403,29.4539,26000.0
2011-01-04 13:55:00,43.39,43.43,43.38,43.4,28000.0,29.4607,29.4879,29.4539,29.4675,28000.0
2011-01-04 14:00:00,43.41,43.43,43.38,43.41,31600.0,29.4743,29.4879,29.4539,29.4743,31600.0
2011-01-04 14:05:00,43.42,43.48,43.39,43.46,50300.0,29.4811,29.5218,29.4607,29.5082,50300.0
2011-01-04 14:10:00,43.47,43.48,43.44,43.48,24900.0,29.515,29.5218,29.4947,29.5218,24900.0
2011-01-04 14:15:00,43.48,43.53,43.47,43.53,10500.0,29.5218,29.5558,29.515,29.5558,10500.0
2011-01-04 14:20:00,43.53,43.61,43.52,43.56,30800.0,29.5558,29.6101,29.549,29.5761,30800.0
2011-01-04 14:25:00,43.56,43.62,43.56,43.61,14600.0,29.5761,29.6169,29.5761,29.6101,14600.0
2011-01-04 14:30:00,43.61,43.62,43.51,43.51,28700.0,29.6101,29.6169,29.5422,29.5422,28700.0
2011-01-04 14:35:00,43.52,43.55,43.5,43.55,30300.0,29.549,29.5693,29.5354,29.5693,30300.0
2011-01-04 14:40:00,43.55,43.62,43.55,43.62,30200.0,29.5693,29.6169,29.5693,29.6169,30200.0
2011-01-04 14:45:00,43.61,43.63,43.59,43.61,21800.0,29.6101,29.6237,29.5965,29.6101,21800.0
2011-01-04 14:50:00,43.61,43.66,43.6,43.65,17600.0,29.6101,29.644,29.6033,29.6372,17600.0
2011-01-04 14:55:00,43.64,43.65,43.57,43.59,22100.0,29.6305,29.6372,29.5829,29.5965,22100.0
2011-01-04 15:00:00,43.59,43.64,43.58,43.64,24900.0,29.5965,29.6305,29.5897,29.6305,24900.0
2011-01-04 15:05:00,43.64,43.64,43.6,43.62,28300.0,29.6305,29.6305,29.6033,29.6169,28300.0
2011-01-04 15:10:00,43.62,43.67,43.62,43.64,46700.0,29.6169,29.6508,29.6169,29.6305,46700.0
2011-01-04 15:15:00,43.65,43.68,43.62,43.68,40600.0,29.6372,29.6576,29.6169,29.6576,40600.0
2011-01-04 15:20:00,43.68,43.77,43.64,43.74,61600.0,29.6576,29.7187,29.6305,29.6984,61600.0
2011-01-04 15:25:00,43.74,43.78,43.72,43.75,38200.0,29.6984,29.7255,29.6848,29.7051,38200.0
2011-01-04 15:30:00,43.75,43.75,43.6,43.61,46800.0,29.7051,29.7051,29.6033,29.6101,46800.0
2011-01-04 15:35:00,43.6,43.7,43.6,43.7,79500.0,29.6033,29.6712,29.6033,29.6712,79500.0
2011-01-04 15:40:00,43.7,43.73,43.68,43.73,52400.0,29.6712,29.6916,29.6576,29.6916,52400.0
2011-01-04 15:45:00,43.73,43.77,43.71,43.71,122900.0,29.6916,29.7187,29.678,29.678,122900.0
2011-01-04 15:50:00,43.71,43.72,43.65,43.69,132700.0,29.678,29.6848,29.6372,29.6644,132700.0
2011-01-04 15:55:00,43.69,43.87,43.69,43.8,200900.0,29.6644,29.7866,29.6644,29.7391,200900.0
2011-01-05 09:30:00,43.54,43.55,43.14,43.38,46300.0,29.5626,29.5693,29.291,29.4539,46300.0
2011-01-05 09:35:00,43.4,43.51,43.24,43.41,102300.0,29.4675,29.5422,29.3589,29.4743,102300.0
2011-01-05 09:40:00,43.41,43.69,43.36,43.65,90600.0,29.4743,29.6644,29.4403,29.6372,90600.0
2011-01-05 09:45:00,43.64,43.7,43.6,43.69,109600.0,29.6305,29.6712,29.6033,29.6644,109600.0
2011-01-05 09:50:00,43.68,43.72,43.56,43.7,55600.0,29.6576,29.6848,29.5761,29.6712,55600.0
2011-01-05 09:55:00,43.69,43.71,43.5,43.68,66100.0,29.6644,29.678,29.5354,29.6576,66100.0
2011-01-05 10:00:00,43.69,43.71,43.55,43.68,57600.0,29.6644,29.678,29.5693,29.6576,57600.0
2011-01-05 10:05:00,43.69,43.86,43.63,43.85,75200.0,29.6644,29.7798,29.6237,29.773,75200.0
2011-01-05 10:10:00,43.86,43.95,43.8,43.91,48700.0,29.7798,29.8409,29.7391,29.8138,48700.0
2011-01-05 10:15:00,43.91,44.05,43.88,43.99,83900.0,29.8138,29.9088,29.7934,29.8681,83900.0
2011-01-05 10:20:00,43.99,44.07,43.92,43.93,41000.0,29.8681,29.9224,29.8206,29.8274,41000.0
2011-01-05 10:25:00,43.92,44.02,43.91,43.91,42400.0,29.8206,29.8885,29.8138,29.8138,42400.0
2011-01-05 10:30:00,43.91,43.94,43.74,43.78,85500.0,29.8138,29.8341,29.6984,29.7255,85500.0
2011-01-05 10:35:00,43.77,43.87,43.76,43.81,36100.0,29.7187,29.7866,29.7119,29.7459,36100.0
2011-01-05 10:40:00,43.82,43.83,43.71,43.73,54300.0,29.7527,29.7595,29.678,29.6916,54300.0
2011-01-05 10:45:00,43.74,43.8,43.72,43.8,47700.0,29.6984,29.7391,29.6848,29.7391,47700.0
2011-01-05 10:50:00,43.8,43.89,43.79,43.87,64100.0,29.7391,29.8002,29.7323,29.7866,64100.0
2011-01-05 10:55:00,43.87,43.87,43.74,43.76,69100.0,29.7866,29.7866,29.6984,29.7119,69100.0
2011-01-05 11:00:00,43.76,43.76,43.65,43.66,42300.0,29.7119,29.7119,29.6372,29.644,42300.0
2011-01-05 11:05:00,43.67,43.78,43.66,43.78,28800.0,29.6508,29.7255,29.644,29.7255,28800.0
2011-01-05 11:10:00,43.78,43.79,43.73,43.79,28600.0,29.7255,29.7323,29.6916,29.7323,28600.0
2011-01-05 11:15:00,43.79,43.86,43.78,43.85,24300.0,29.7323,29.7798,29.7255,29.773,24300.0
2011-01-05 11:20:00,43.84,43.96,43.83,43.94,25300.0,29.7663,29.8477,29.7595,29.8341,25300.0
2011-01-05 11:25:00,43.95,44.02,43.93,43.99,24300.0,29.8409,29.8885,29.8274,29.8681,24300.0
2011-01-05 11:30:00,43.99,44.07,43.99,44.03,29800.0,29.8681,29.9224,29.8681,29.8953,29800.0
2011-01-05 11:35:00,44.03,44.1,44.03,44.08,18800.0,29.8953,29.9428,29.8953,29.9292,18800.0
2011-01-05 11:40:00,44.08,44.12,44.06,44.09,45200.0,29.9292,29.9564,29.9156,29.936,45200.0
2011-01-05 11:45:00,44.1,44.16,44.08,44.09,33700.0,29.9428,29.9835,29.9292,29.936,33700.0
2011-01-05 11:50:00,44.09,44.12,44.06,44.09,37100.0,29.936,29.9564,29.9156,29.936,37100.0
2011-01-05 11:55:00,44.08,44.25,44.08,44.21,50300.0,29.9292,30.0446,29.9292,30.0175,50300.0
2011-01-05 12:00:00,44.21,44.28,44.21,44.28,28400.0,30.0175,30.065,30.0175,30.065,28400.0
2011-01-05 12:05:00,44.27,44.38,44.26,44.37,42200.0,30.0582,30.1329,30.0514,30.1261,42200.0
2011-01-05 12:10:00,44.38,44.41,44.31,44.34,46900.0,30.1329,30.1533,30.0854,30.1057,46900.0
2011-01-05 12:15:00,44.32,44.37,44.26,44.37,32100.0,30.0922,30.1261,30.0514,30.1261,32100.0
2011-01-05 12:20:00,44.37,44.37,44.29,44.36,27800.0,30.1261,30.1261,30.0718,30.1193,27800.0
2011-01-05 12:25:00,44.35,44.38,44.35,44.37,21800.0,30.1125,30.1329,30.1125,30.1261,21800.0
2011-01-05 12:30:00,44.37,44.46,44.36,44.46,47700.0,30.1261,30.1872,30.1193,30.1872,47700.0
2011-01-05 12:35:00,44.45,44.48,44.34,44.36,41800.0,30.1804,30.2008,30.1057,30.1193,41800.0
2011-01-05 12:40:00,44.36,44.46,44.36,44.43,33900.0,30.1193,30.1872,30.1193,30.1668,33900.0
2011-01-05 12:45:00,44.44,44.46,44.34,44.36,29200.0,30.1736,30.1872,30.1057,30.1193,29200.0
2011-01-05 12:50:00,44.35,44.42,44.35,44.36,32700.0,30.1125,30.1601,30.1125,30.1193,32700.0
2011-01-05 12:55:00,44.35,44.41,44.34,44.35,12600.0,30.1125,30.1533,30.1057,30.1125,12600.0
2011-01-05 13:00:00,44.36,44.4,44.35,44.4,16900.0,30.1193,30.1465,30.1125,30.1465,16900.0
2011-01-05 13:05:00,44.4,44.42,44.35,44.42,24000.0,30.1465,30.1601,30.1125,30.1601,24000.0
2011-01-05 13:10:00,44.42,44.45,44.36,44.41,44800.0,30.1601,30.1804,30.1193,30.1533,44800.0
2011-01-05 13:15:00,44.41,44.41,44.35,44.35,18800.0,30.1533,30.1533,30.1125,30.1125,18800.0
2011-01-05 13:20:00,44.35,44.42,44.35,44.39,28300.0,30.1125,30.1601,30.1125,30.1397,28300.0
2011-01-05 13:25:00,44.4,44.45,44.39,44.41,28200.0,30.1465,30.1804,30.1397,30.1533,28200.0
2011-01-05 13:30:00,44.41,44.44,44.36,44.44,19000.0,30.1533,30.1736,30.1193,30.1736,19000.0
2011-01-05 13:35:00,44.44,44.52,44.42,44.5,37300.0,30.1736,30.228,30.1601,30.2144,37300.0
2011-01-05 13:40:00,44.5,44.5,44.46,44.5,26600.0,30.2144,30.2144,30.1872,30.2144,26600.0
2011-01-05 13:45:00,44.51,44.55,44.49,44.49,31900.0,30.2212,30.2483,30.2076,30.2076,31900.0
2011-01-05 13:50:00,44.48,44.54,44.45,44.54,21000.0,30.2008,30.2415,30.1804,30.2415,21000.0
2011-01-05 13:55:00,44.55,44.56,44.5,44.54,17300.0,30.2483,30.2551,30.2144,30.2415,17300.0
2011-01-05 14:00:00,44.55,44.56,44.49,44.56,19200.0,30.2483,30.2551,30.2076,30.2551,19200.0
2011-01-05 14:05:00,44.55,44.64,44.55,44.58,49100.0,30.2483,30.3094,30.2483,30.2687,49100.0
2011-01-05 14:10:00,44.58,44.67,44.58,44.65,54400.0,30.2687,30.3298,30.2687,30.3162,54400.0
2011-01-05 14:15:00,44.64,44.7,44.63,44.68,52600.0,30.3094,30.3502,30.3026,30.3366,52600.0
2011-01-05 14:20:00,44.68,44.69,44.58,44.59,92100.0,30.3366,30.3434,30.2687,30.2755,92100.0
2011-01-05 14:25:00,44.58,44.58,44.5,44.5,33800.0,30.2687,30.2687,30.2144,30.2144,33800.0
2011-01-05 14:30:00,44.49,44.5,44.35,44.35,93500.0,30.2076,30.2144,30.1125,30.1125,93500.0
2011-01-05 14:35:00,44.36,44.36,44.23,44.23,60400.0,30.1193,30.1193,30.0311,30.0311,60400.0
2011-01-05 14:40:00,44.23,44.35,44.22,44.35,31700.0,30.0311,30.1125,30.0243,30.1125,31700.0
2011-01-05 14:45:00,44.35,44.41,44.32,44.33,20000.0,30.1125,30.1533,30.0922,30.0989,20000.0
2011-01-05 14:50:00,44.33,44.34,44.15,44.18,74900.0,30.0989,30.1057,29.9767,29.9971,74900.0
2011-01-05 14:55:00,44.19,44.26,44.18,44.23,49800.0,30.0039,30.0514,29.9971,30.0311,49800.0
2011-01-05 15:00:00,44.24,44.28,44.19,44.23,60800.0,30.0378,30.065,30.0039,30.0311,60800.0
2011-01-05 15:05:00,44.23,44.23,44.13,44.14,97400.0,30.0311,30.0311,29.9632,29.9699,97400.0
2011-01-05 15:10:00,44.14,44.23,44.13,44.15,53000.0,29.9699,30.0311,29.9632,29.9767,53000.0
2011-01-05 15:15:00,44.15,44.28,44.15,44.28,54200.0,29.9767,30.065,29.9767,30.065,54200.0
2011-01-05 15:20:00,44.28,44.3,44.27,44.28,19500.0,30.065,30.0786,30.0582,30.065,19500.0
2011-01-05 15:25:00,44.28,44.3,44.28,44.29,31500.0,30.065,30.0786,30.065,30.0718,31500.0
2011-01-05 15:30:00,44.3,44.3,44.21,44.24,65800.0,30.0786,30.0786,30.0175,30.0378,65800.0
2011-01-05 15:35:00,44.24,44.28,44.2,44.21,51000.0,30.0378,30.065,30.0107,30.0175,51000.0
2011-01-05 15:40:00,44.21,44.24,44.18,44.19,44000.0,30.0175,30.0378,29.9971,30.0039,44000.0
2011-01-05 15:45:00,44.19,44.32,44.19,44.28,107500.0,30.0039,30.0922,30.0039,30.065,107500.0
2011-01-05 15:50:00,44.28,44.31,44.27,44.29,71800.0,30.065,30.0854,30.0582,30.0718,71800.0
2011-01-05 15:55:00,44.29,44.33,44.28,44.31,112900.0,30.0718,30.0989,30.065,30.0854,112900.0
2011-01-06 09:30:00,44.24,44.3,44.02,44.08,37200.0,30.0378,30.0786,29.8885,29.9292,37200.0
2011-01-06 09:35:00,44.05,44.1,43.95,43.97,44200.0,29.9088,29.9428,29.8409,29.8545,44200.0
2011-01-06 09:40:00,43.97,44.0,43.88,43.93,47300.0,29.8545,29.8749,29.7934,29.8274,47300.0
2011-01-06 09:45:00,43.95,44.12,43.95,44.07,27400.0,29.8409,29.9564,29.8409,29.9224,27400.0
2011-01-06 09:50:00,44.06,44.15,44.0,44.15,29600.0,29.9156,29.9767,29.8749,29.9767,29600.0
2011-01-06 09:55:00,44.14,44.14,44.06,44.11,18900.0,29.9699,29.9699,29.9156,29.9496,18900.0
2011-01-06 10:00:00,44.11,44.12,44.01,44.02,28500.0,29.9496,29.9564,29.8817,29.8885,28500.0
2011-01-06 10:05:00,44.01,44.1,44.0,44.01,44600.0,29.8817,29.9428,29.8749,29.8817,44600.0
2011-01-06 10:10:00,44.01,44.03,43.87,43.87,25200.0,29.8817,29.8953,29.7866,29.7866,25200.0
2011-01-06 10:15:00,43.86,43.91,43.83,43.85,42000.0,29.7798,29.8138,29.7595,29.773,42000.0
2011-01-06 10:20:00,43.86,44.01,43.85,44.01,20200.0,29.7798,29.8817,29.773,29.8817,20200.0
2011-01-06 10:25:00,44.01,44.23,44.01,44.22,83900.0,29.8817,30.0311,29.8817,30.0243,83900.0
2011-01-06 10:30:00,44.22,44.36,44.2,44.31,115900.0,30.0243,30.1193,30.0107,30.0854,115900.0
2011-01-06 10:35:00,44.32,44.4,44.29,44.39,37100.0,30.0922,30.1465,30.0718,30.1397,37100.0
2011-01-06 10:40:00,44.4,44.51,44.38,44.46,57400.0,30.1465,30.2212,30.1329,30.1872,57400.0
2011-01-06 10:45:00,44.45,44.5,44.41,44.49,64600.0,30.1804,30.2144,30.1533,30.2076,64600.0
2011-01-06 10:50:00,44.48,44.49,44.29,44.37,25500.0,30.2008,30.2076,30.0718,30.1261,25500.0
2011-01-06 10:55:00,44.37,44.37,44.29,44.32,23000.0,30.1261,30.1261,30.0718,30.0922,23000.0
2011-01-06 11:00:00,44.33,44.33,44.06,44.06,32500.0,30.0989,30.0989,29.9156,29.9156,32500.0
2011-01-06 11:05:00,44.06,44.07,43.94,43.96,63800.0,29.9156,29.9224,29.8341,29.8477,63800.0
2011-01-06 11:10:00,43.96,44.12,43.95,44.12,45900.0,29.8477,29.9564,29.8409,29.9564,45900.0
2011-01-06 11:15:00,44.12,44.2,44.12,44.19,31900.0,29.9564,30.0107,29.9564,30.0039,31900.0
2011-01-06 11:20:00,44.2,44.23,44.15,44.22,33200.0,30.0107,30.0311,29.9767,30.0243,33200.0
2011-01-06 11:25:00,44.24,44.26,44.17,44.23,23800.0,30.0378,30.0514,29.9903,30.0311,23800.0
2011-01-06 11:30:00,44.23,44.3,44.22,44.23,21500.0,30.0311,30.0786,30.0243,30.0311,21500.0
2011-01-06 11:35:00,44.23,44.24,44.19,44.21,48800.0,30.0311,30.0378,30.0039,30.0175,48800.0
2011-01-06 11:40:00,44.21,44.21,44.1,44.19,28500.0,30.0175,30.0175,29.9428,30.0039,28500.0
2011-01-06 11:45:00,44.19,44.3,44.19,44.29,21300.0,30.0039,30.0786,30.0039,30.0718,21300.0
2011-01-06 11:50:00,44.27,44.33,44.24,44.24,18400.0,30.0582,30.0989,30.0378,30.0378,18400.0
2011-01-06 11:55:00,44.24,44.27,44.13,44.13,14900.0,30.0378,30.0582,29.9632,29.9632,14900.0
2011-01-06 12:00:00,44.14,44.16,44.06,44.16,29900.0,29.9699,29.9835,29.9156,29.9835,29900.0
2011-01-06 12:05:00,44.15,44.15,44.06,44.06,12300.0,29.9767,29.9767,29.9156,29.9156,12300.0
2011-01-06 12:10:00,44.06,44.07,44.01,44.06,27600.0,29.9156,29.9224,29.8817,29.9156,27600.0
2011-01-06 12:15:00,44.06,44.08,43.99,43.99,23500.0,29.9156,29.9292,29.8681,29.8681,23500.0
2011-01-06 12:20:00,44.0,44.01,43.94,43.99,27900.0,29.8749,29.8817,29.8341,29.8681,27900.0
2011-01-06 12:25:00,44.0,44.03,44.0,44.01,11600.0,29.8749,29.8953,29.8749,29.8817,11600.0
2011-01-06 12:30:00,44.01,44.01,43.97,43.99,16400.0,29.8817,29.8817,29.8545,29.8681,16400.0
2011-01-06 12:35:00,44.0,44.0,43.92,43.96,17700.0,29.8749,29.8749,29.8206,29.8477,17700.0
2011-01-06 12:40:00,43.96,44.04,43.95,44.04,12100.0,29.8477,29.902,29.8409,29.902,12100.0
2011-01-06 12:45:00,44.03,44.06,43.99,44.03,6900.0,29.8953,29.9156,29.8681,29.8953,6900.0
2011-01-06 12:50:00,44.03,44.05,44.0,44.04,11700.0,29.8953,29.9088,29.8749,29.902,11700.0
2011-01-06 12:55:00,44.05,44.08,44.04,44.05,15700.0,29.9088,29.9292,29.902,29.9088,15700.0
2011-01-06 13:00:00,44.04,44.04,43.98,43.98,12400.0,29.902,29.902,29.8613,29.8613,12400.0
2011-01-06 13:05:00,43.98,44.01,43.93,43.99,25300.0,29.8613,29.8817,29.8274,29.8681,25300.0
2011-01-06 13:10:00,43.99,44.01,43.98,44.0,18200.0,29.8681,29.8817,29.8613,29.8749,18200.0
2011-01-06 13:15:00,43.99,44.02,43.95,43.96,11900.0,29.8681,29.8885,29.8409,29.8477,11900.0
2011-01-06 13:20:00,43.97,44.04,43.97,44.01,13700.0,29.8545,29.902,29.8545,29.8817,13700.0
2011-01-06 13:25:00,44.01,44.01,43.93,43.93,14100.0,29.8817,29.8817,29.8274,29.8274,14100.0
2011-01-06 13:30:00,43.94,44.01,43.94,43.94,18000.0,29.8341,29.8817,29.8341,29.8341,18000.0
2011-01-06 13:35:00,43.95,43.96,43.92,43.93,17600.0,29.8409,29.8477,29.8206,29.8274,17600.0
2011-01-06 13:40:00,43.93,43.97,43.91,43.96,14100.0,29.8274,29.8545,29.8138,29.8477,14100.0
2011-01-06 13:45:00,43.96,44.0,43.93,44.0,20400.0,29.8477,29.8749,29.8274,29.8749,20400.0
2011-01-06 13:50:00,44.0,44.05,44.0,44.02,21200.0,29.8749,29.9088,29.8749,29.8885,21200.0
2011-01-06 13:55:00,44.01,44.12,44.01,44.11,33000.0,29.8817,29.9564,29.8817,29.9496,33000.0
2011-01-06 14:00:00,44.1,44.17,44.1,44.16,37900.0,29.9428,29.9903,29.9428,29.9835,37900.0
2011-01-06 14:05:00,44.16,44.23,44.16,44.2,34700.0,29.9835,30.0311,29.9835,30.0107,34700.0
2011-01-06 14:10:00,44.2,44.2,44.14,44.15,19800.0,30.0107,30.0107,29.9699,29.9767,19800.0
2011-01-06 14:15:00,44.15,44.26,44.15,44.16,63900.0,29.9767,30.0514,29.9767,29.9835,63900.0
2011-01-06 14:20:00,44.16,44.19,44.14,44.18,27200.0,29.9835,30.0039,29.9699,29.9971,27200.0
2011-01-06 14:25:00,44.18,44.19,44.08,44.08,31700.0,29.9971,30.0039,29.9292,29.9292,31700.0
2011-01-06 14:30:00,44.08,44.08,44.0,44.0,20000.0,29.9292,29.9292,29.8749,29.8749,20000.0
2011-01-06 14:35:00,44.0,44.08,43.99,44.07,23500.0,29.8749,29.9292,29.8681,29.9224,23500.0
2011-01-06 14:40:00,44.07,44.07,43.93,43.95,40200.0,29.9224,29.9224,29.8274,29.8409,40200.0
2011-01-06 14:45:00,43.95,43.98,43.9,43.9,25700.0,29.8409,29.8613,29.807,29.807,25700.0
2011-01-06 14:50:00,43.9,43.92,43.86,43.92,48000.0,29.807,29.8206,29.7798,29.8206,48000.0
2011-01-06 14:55:00,43.92,43.97,43.89,43.96,20800.0,29.8206,29.8545,29.8002,29.8477,20800.0
2011-01-06 15:00:00,43.96,43.97,43.94,43.96,26800.0,29.8477,29.8545,29.8341,29.8477,26800.0
2011-01-06 15:05:00,43.96,44.0,43.94,43.99,19400.0,29.8477,29.8749,29.8341,29.8681,19400.0
2011-01-06 15:10:00,43.99,44.0,43.95,43.99,17300.0,29.8681,29.8749,29.8409,29.8681,17300.0
2011-01-06 15:15:00,44.0,44.03,43.94,43.94,31800.0,29.8749,29.8953,29.8341,29.8341,31800.0
2011-01-06 15:20:00,43.94,43.94,43.86,43.88,17200.0,29.8341,29.8341,29.7798,29.7934,17200.0
2011-01-06 15:25:00,43.87,43.89,43.81,43.89,35900.0,29.7866,29.8002,29.7459,29.8002,35900.0
2011-01-06 15:30:00,43.89,43.93,43.86,43.88,50700.0,29.8002,29.8274,29.7798,29.7934,50700.0
2011-01-06 15:35:00,43.88,43.96,43.86,43.9,39000.0,29.7934,29.8477,29.7798,29.807,39000.0
2011-01-06 15:40:00,43.9,43.95,43.88,43.89,31200.0,29.807,29.8409,29.7934,29.8002,31200.0
2011-01-06 15:45:00,43.9,43.93,43.87,43.87,57100.0,29.807,29.8274,29.7866,29.7866,57100.0
2011-01-06 15:50:00,43.87,43.9,43.85,43.87,80800.0,29.7866,29.807,29.773,29.7866,80800.0
2011-01-06 15:55:00,43.87,43.97,43.86,43.92,150200.0,29.7866,29.8545,29.7798,29.8206,150200.0
2011-01-07 09:30:00,43.89,44.14,43.81,44.03,69600.0,29.8002,29.9699,29.7459,29.8953,69600.0
2011-01-07 09:35:00,44.04,44.35,44.04,44.07,65700.0,29.902,30.1125,29.902,29.9224,65700.0
2011-01-07 09:40:00,44.05,44.2,43.92,44.14,50100.0,29.9088,30.0107,29.8206,29.9699,50100.0
2011-01-07 09:45:00,44.14,44.14,43.87,44.0,46800.0,29.9699,29.9699,29.7866,29.8749,46800.0
2011-01-07 09:50:00,44.0,44.08,43.88,43.98,187800.0,29.8749,29.9292,29.7934,29.8613,187800.0
2011-01-07 09:55:00,43.98,44.22,43.89,43.91,182700.0,29.8613,30.0243,29.8002,29.8138,182700.0
2011-01-07 10:00:00,43.91,44.06,43.84,44.01,151100.0,29.8138,29.9156,29.7663,29.8817,151100.0
2011-01-07 10:05:00,44.01,44.16,43.99,44.14,121900.0,29.8817,29.9835,29.8681,29.9699,121900.0
2011-01-07 10:10:00,44.14,44.29,44.14,44.26,88400.0,29.9699,30.0718,29.9699,30.0514,88400.0
2011-01-07 10:15:00,44.25,44.28,44.18,44.24,36900.0,30.0446,30.065,29.9971,30.0378,36900.0
2011-01-07 10:20:00,44.26,44.38,44.25,44.38,66700.0,30.0514,30.1329,30.0446,30.1329,66700.0
2011-01-07 10:25:00,44.38,44.38,44.26,44.36,63200.0,30.1329,30.1329,30.0514,30.1193,63200.0
2011-01-07 10:30:00,44.36,44.45,44.27,44.29,173300.0,30.1193,30.1804,30.0582,30.0718,173300.0
2011-01-07 10:35:00,44.29,44.38,44.22,44.33,110400.0,30.0718,30.1329,30.0243,30.0989,110400.0
2011-01-07 10:40:00,44.32,44.34,44.03,44.06,99500.0,30.0922,30.1057,29.8953,29.9156,99500.0
2011-01-07 10:45:00,44.07,44.07,43.98,44.01,82900.0,29.9224,29.9224,29.8613,29.8817,82900.0
2011-01-07 10:50:00,44.02,44.07,44.01,44.02,103200.0,29.8885,29.9224,29.8817,29.8885,103200.0
2011-01-07 10:55:00,44.01,44.14,43.98,43.98,75800.0,29.8817,29.9699,29.8613,29.8613,75800.0
2011-01-07 11:00:00,43.99,44.15,43.97,44.07,76900.0,29.8681,29.9767,29.8545,29.9224,76900.0
2011-01-07 11:05:00,44.07,44.09,43.97,44.01,52900.0,29.9224,29.936,29.8545,29.8817,52900.0
2011-01-07 11:10:00,44.01,44.06,43.99,44.01,42900.0,29.8817,29.9156,29.8681,29.8817,42900.0
2011-01-07 11:15:00,44.02,44.02,43.84,43.91,57900.0,29.8885,29.8885,29.7663,29.8138,57900.0
2011-01-07 11:20:00,43.91,43.91,43.76,43.8,92900.0,29.8138,29.8138,29.7119,29.7391,92900.0
2011-01-07 11:25:00,43.8,43.87,43.76,43.85,83000.0,29.7391,29.7866,29.7119,29.773,83000.0
2011-01-07 11:30:00,43.85,43.86,43.66,43.73,62600.0,29.773,29.7798,29.644,29.6916,62600.0
2011-01-07 11:35:00,43.72,43.76,43.71,43.71,83100.0,29.6848,29.7119,29.678,29.678,83100.0
2011-01-07 11:40:00,43.72,43.95,43.68,43.95,71600.0,29.6848,29.8409,29.6576,29.8409,71600.0
2011-01-07 11:45:00,43.95,44.02,43.95,43.98,54400.0,29.8409,29.8885,29.8409,29.8613,54400.0
2011-01-07 11:50:00,43.99,44.0,43.92,43.92,98100.0,29.8681,29.8749,29.8206,29.8206,98100.0
2011-01-07 11:55:00,43.92,43.92,43.76,43.84,36400.0,29.8206,29.8206,29.7119,29.7663,36400.0
2011-01-07 12:00:00,43.84,43.84,43.77,43.78,13600.0,29.7663,29.7663,29.7187,29.7255,13600.0
2011-01-07 12:05:00,43.77,43.85,43.71,43.8,25300.0,29.7187,29.773,29.678,29.7391,25300.0
2011-01-07 12:10:00,43.8,43.84,43.75,43.82,48000.0,29.7391,29.7663,29.7051,29.7527,48000.0
2011-01-07 12:15:00,43.82,43.84,43.81,43.83,47300.0,29.7527,29.7663,29.7459,29.7595,47300.0
2011-01-07 12:20:00,43.84,43.85,43.8,43.8,25700.0,29.7663,29.773,29.7391,29.7391,25700.0
2011-01-07 12:25:00,43.8,43.8,43.67,43.67,31400.0,29.7391,29.7391,29.6508,29.6508,31400.0
2011-01-07 12:30:00,43.67,43.73,43.66,43.66,45100.0,29.6508,29.6916,29.644,29.644,45100.0
2011-01-07 12:35:00,43.67,43.74,43.67,43.74,56800.0,29.6508,29.6984,29.6508,29.6984,56800.0
2011-01-07 12:40:00,43.74,43.75,43.55,43.56,153300.0,29.6984,29.7051,29.5693,29.5761,153300.0
2011-01-07 12:45:00,43.55,43.56,43.39,43.39,100800.0,29.5693,29.5761,29.4607,29.4607,100800.0
2011-01-07 12:50:00,43.4,43.48,43.32,43.47,145700.0,29.4675,29.5218,29.4132,29.515,145700.0
2011-01-07 12:55:00,43.48,43.74,43.47,43.74,151600.0,29.5218,29.6984,29.515,29.6984,151600.0
2011-01-07 13:00:00,43.74,43.8,43.69,43.69,56800.0,29.6984,29.7391,29.6644,29.6644,56800.0
2011-01-07 13:05:00,43.69,43.78,43.69,43.74,22600.0,29.6644,29.7255,29.6644,29.6984,22600.0
2011-01-07 13:10:00,43.74,43.78,43.68,43.78,35700.0,29.6984,29.7255,29.6576,29.7255,35700.0
2011-01-07 13:15:00,43.79,43.97,43.79,43.97,78000.0,29.7323,29.8545,29.7323,29.8545,78000.0
2011-01-07 13:20:00,43.97,43.99,43.93,43.97,52700.0,29.8545,29.8681,29.8274,29.8545,52700.0
2011-01-07 13:25:00,43.97,43.98,43.85,43.87,33900.0,29.8545,29.8613,29.773,29.7866,33900.0
2011-01-07 13:30:00,43.87,43.98,43.87,43.98,54000.0,29.7866,29.8613,29.7866,29.8613,54000.0
2011-01-07 13:35:00,43.99,44.01,43.99,44.01,36000.0,29.8681,29.8817,29.8681,29.8817,36000.0
2011-01-07 13:40:00,44.01,44.01,43.99,44.0,25200.0,29.8817,29.8817,29.8681,29.8749,25200.0
2011-01-07 13:45:00,44.01,44.1,44.0,44.08,55300.0,29.8817,29.9428,29.8749,29.9292,55300.0
2011-01-07 13:50:00,44.08,44.11,43.98,44.0,92300.0,29.9292,29.9496,29.8613,29.8749,92300.0
2011-01-07 13:55:00,44.0,44.01,43.84,43.84,51800.0,29.8749,29.8817,29.7663,29.7663,51800.0
2011-01-07 14:00:00,43.84,43.99,43.83,43.9,51500.0,29.7663,29.8681,29.7595,29.807,51500.0
2011-01-07 14:05:00,43.91,44.0,43.9,44.0,66500.0,29.8138,29.8749,29.807,29.8749,66500.0
2011-01-07 14:10:00,43.99,44.0,43.93,44.0,21200.0,29.8681,29.8749,29.8274,29.8749,21200.0
2011-01-07 14:15:00,44.0,44.0,43.95,43.98,21800.0,29.8749,29.8749,29.8409,29.8613,21800.0
2011-01-07 14:20:00,43.99,43.99,43.97,43.98,29900.0,29.8681,29.8681,29.8545,29.8613,29900.0
2011-01-07 14:25:00,43.99,43.99,43.98,43.99,11200.0,29.8681,29.8681,29.8613,29.8681,11200.0
2011-01-07 14:30:00,43.98,43.99,43.97,43.97,30400.0,29.8613,29.8681,29.8545,29.8545,30400.0
2011-01-07 14:35:00,43.97,43.99,43.95,43.97,40400.0,29.8545,29.8681,29.8409,29.8545,40400.0
2011-01-07 14:40:00,43.98,43.98,43.94,43.96,39800.0,29.8613,29.8613,29.8341,29.8477,39800.0
2011-01-07 14:45:00,43.97,44.0,43.96,44.0,46800.0,29.8545,29.8749,29.8477,29.8749,46800.0
2011-01-07 14:50:00,44.0,44.01,43.97,43.99,34900.0,29.8749,29.8817,29.8545,29.8681,34900.0
2011-01-07 14:55:00,43.99,44.0,43.98,43.98,32400.0,29.8681,29.8749,29.8613,29.8613,32400.0
2011-01-07 15:00:00,43.98,43.99,43.98,43.98,13700.0,29.8613,29.8681,29.8613,29.8613,13700.0
2011-01-07 15:05:00,43.99,44.0,43.98,43.99,32400.0,29.8681,29.8749,29.8613,29.8681,32400.0
2011-01-07 15:10:00,43.99,44.05,43.91,43.97,60000.0,29.8681,29.9088,29.8138,29.8545,60000.0
2011-01-07 15:15:00,43.97,44.04,43.93,44.02,39900.0,29.8545,29.902,29.8274,29.8885,39900.0
2011-01-07 15:20:00,44.01,44.03,43.98,43.99,29200.0,29.8817,29.8953,29.8613,29.8681,29200.0
2011-01-07 15:25:00,44.0,44.04,43.93,43.93,55000.0,29.8749,29.902,29.8274,29.8274,55000.0
2011-01-07 15:30:00,43.93,44.01,43.93,44.0,63500.0,29.8274,29.8817,29.8274,29.8749,63500.0
2011-01-07 15:35:00,44.0,44.0,43.89,43.9,104800.0,29.8749,29.8749,29.8002,29.807,104800.0
2011-01-07 15:40:00,43.9,43.97,43.88,43.89,79200.0,29.807,29.8545,29.7934,29.8002,79200.0
2011-01-07 15:45:00,43.88,43.95,43.85,43.87,116900.0,29.7934,29.8409,29.773,29.7866,116900.0
2011-01-07 15:50:00,43.86,43.93,43.86,43.9,100000.0,29.7798,29.8274,29.7798,29.807,100000.0
2011-01-07 15:55:00,43.91,44.02,43.9,43.99,187800.0,29.8138,29.8885,29.807,29.8681,187800.0
2011-01-10 09:30:00,43.86,43.86,43.58,43.58,111300.0,29.7798,29.7798,29.5897,29.5897,111300.0
2011-01-10 09:35:00,43.58,43.59,43.37,43.42,110500.0,29.5897,29.5965,29.4471,29.4811,110500.0
2011-01-10 09:40:00,43.41,43.57,43.36,43.41,53400.0,29.4743,29.5829,29.4403,29.4743,53400.0
2011-01-10 09:45:00,43.4,43.48,43.37,43.38,52400.0,29.4675,29.5218,29.4471,29.4539,52400.0
2011-01-10 09:50:00,43.38,43.41,43.19,43.36,54800.0,29.4539,29.4743,29.3249,29.4403,54800.0
2011-01-10 09:55:00,43.36,43.41,43.17,43.2,40200.0,29.4403,29.4743,29.3113,29.3317,40200.0
2011-01-10 10:00:00,43.18,43.37,43.17,43.28,42800.0,29.3181,29.4471,29.3113,29.386,42800.0
2011-01-10 10:05:00,43.28,43.42,43.21,43.34,49300.0,29.386,29.4811,29.3385,29.4268,49300.0
2011-01-10 10:10:00,43.34,43.47,43.34,43.44,36900.0,29.4268,29.515,29.4268,29.4947,36900.0
2011-01-10 10:15:00,43.41,43.41,43.29,43.31,37800.0,29.4743,29.4743,29.3928,29.4064,37800.0
2011-01-10 10:20:00,43.31,43.43,43.29,43.38,45500.0,29.4064,29.4879,29.3928,29.4539,45500.0
2011-01-10 10:25:00,43.38,43.45,43.37,43.41,30100.0,29.4539,29.5015,29.4471,29.4743,30100.0
2011-01-10 10:30:00,43.44,43.61,43.44,43.52,48100.0,29.4947,29.6101,29.4947,29.549,48100.0
2011-01-10 10:35:00,43.52,43.53,43.38,43.38,32100.0,29.549,29.5558,29.4539,29.4539,32100.0
2011-01-10 10:40:00,43.38,43.45,43.38,43.43,29700.0,29.4539,29.5015,29.4539,29.4879,29700.0
2011-01-10 10:45:00,43.43,43.48,43.38,43.44,23900.0,29.4879,29.5218,29.4539,29.4947,23900.0
2011-01-10 10:50:00,43.43,43.48,43.35,43.36,31800.0,29.4879,29.5218,29.4336,29.4403,31800.0
2011-01-10 10:55:00,43.36,43.4,43.29,43.4,17400.0,29.4403,29.4675,29.3928,29.4675,17400.0
2011-01-10 11:00:00,43.39,43.42,43.34,43.35,18100.0,29.4607,29.4811,29.4268,29.4336,18100.0
2011-01-10 11:05:00,43.34,43.4,43.31,43.4,19500.0,29.4268,29.4675,29.4064,29.4675,19500.0
2011-01-10 11:10:00,43.4,43.45,43.39,43.42,30500.0,29.4675,29.5015,29.4607,29.4811,30500.0
2011-01-10 11:15:00,43.44,43.48,43.39,43.45,21200.0,29.4947,29.5218,29.4607,29.5015,21200.0
2011-01-10 11:20:00,43.45,43.53,43.43,43.5,12700.0,29.5015,29.5558,29.4879,29.5354,12700.0
2011-01-10 11:25:00,43.5,43.61,43.48,43.59,16800.0,29.5354,29.6101,29.5218,29.5965,16800.0
2011-01-10 11:30:00,43.58,43.59,43.44,43.46,25800.0,29.5897,29.5965,29.4947,29.5082,25800.0
2011-01-10 11:35:00,43.47,43.51,43.42,43.5,24800.0,29.515,29.5422,29.4811,29.5354,24800.0
2011-01-10 11:40:00,43.51,43.65,43.5,43.65,66300.0,29.5422,29.6372,29.5354,29.6372,66300.0
2011-01-10 11:45:00,43.64,43.72,43.63,43.68,63300.0,29.6305,29.6848,29.6237,29.6576,63300.0
2011-01-10 11:50:00,43.67,43.75,43.65,43.74,26900.0,29.6508,29.7051,29.6372,29.6984,26900.0
2011-01-10 11:55:00,43.73,43.73,43.67,43.71,7500.0,29.6916,29.6916,29.6508,29.678,7500.0
2011-01-10 12:00:00,43.71,43.8,43.68,43.77,24200.0,29.678,29.7391,29.6576,29.7187,24200.0
2011-01-10 12:05:00,43.77,43.82,43.71,43.78,26800.0,29.7187,29.7527,29.678,29.7255,26800.0
2011-01-10 12:10:00,43.8,43.82,43.76,43.77,52700.0,29.7391,29.7527,29.7119,29.7187,52700.0
2011-01-10 12:15:00,43.77,43.85,43.74,43.79,85400.0,29.7187,29.773,29.6984,29.7323,85400.0
2011-01-10 12:20:00,43.79,43.83,43.76,43.83,29100.0,29.7323,29.7595,29.7119,29.7595,29100.0
2011-01-10 12:25:00,43.83,43.9,43.82,43.88,34500.0,29.7595,29.807,29.7527,29.7934,34500.0
2011-01-10 12:30:00,43.88,43.88,43.81,43.88,37000.0,29.7934,29.7934,29.7459,29.7934,37000.0
2011-01-10 12:35:00,43.87,43.91,43.87,43.91,22600.0,29.7866,29.8138,29.7866,29.8138,22600.0
2011-01-10 12:40:00,43.91,43.92,43.88,43.92,11300.0,29.8138,29.8206,29.7934,29.8206,11300.0
2011-01-10 12:45:00,43.92,43.94,43.87,43.9,26400.0,29.8206,29.8341,29.7866,29.807,26400.0
2011-01-10 12:50:00,43.91,43.96,43.89,43.91,23600.0,29.8138,29.8477,29.8002,29.8138,23600.0
2011-01-10 12:55:00,43.91,43.93,43.85,43.89,7900.0,29.8138,29.8274,29.773,29.8002,7900.0
2011-01-10 13:00:00,43.88,44.08,43.88,44.04,113700.0,29.7934,29.9292,29.7934,29.902,113700.0
2011-01-10 13:05:00,44.04,44.15,44.01,44.01,63600.0,29.902,29.9767,29.8817,29.8817,63600.0
2011-01-10 13:10:00,44.01,44.13,43.99,44.13,28300.0,29.8817,29.9632,29.8681,29.9632,28300.0
2011-01-10 13:15:00,44.13,44.16,43.97,43.97,68600.0,29.9632,29.9835,29.8545,29.8545,68600.0
2011-01-10 13:20:00,43.98,43.99,43.96,43.97,14200.0,29.8613,29.8681,29.8477,29.8545,14200.0
2011-01-10 13:25:00,43.96,44.06,43.96,44.03,16300.0,29.8477,29.9156,29.8477,29.8953,16300.0
2011-01-10 13:30:00,44.03,44.05,43.97,43.97,11000.0,29.8953,29.9088,29.8545,29.8545,11000.0
2011-01-10 13:35:00,43.97,44.02,43.97,44.02,16600.0,29.8545,29.8885,29.8545,29.8885,16600.0
2011-01-10 13:40:00,44.02,44.04,43.98,44.0,15200.0,29.8885,29.902,29.8613,29.8749,15200.0
2011-01-10 13:45:00,43.99,44.0,43.97,43.99,9700.0,29.8681,29.8749,29.8545,29.8681,9700.0
2011-01-10 13:50:00,43.99,43.99,43.93,43.93,4700.0,29.8681,29.8681,29.8274,29.8274,4700.0
2011-01-10 13:55:00,43.93,43.94,43.92,43.92,29600.0,29.8274,29.8341,29.8206,29.8206,29600.0
2011-01-10 14:00:00,43.92,43.92,43.82,43.86,27900.0,29.8206,29.8206,29.7527,29.7798,27900.0
2011-01-10 14:05:00,43.85,43.9,43.83,43.86,28900.0,29.773,29.807,29.7595,29.7798,28900.0
2011-01-10 14:10:00,43.85,43.89,43.84,43.86,12900.0,29.773,29.8002,29.7663,29.7798,12900.0
2011-01-10 14:15:00,43.87,43.87,43.84,43.85,18400.0,29.7866,29.7866,29.7663,29.773,18400.0
2011-01-10 14:20:00,43.85,43.86,43.84,43.85,26600.0,29.773,29.7798,29.7663,29.773,26600.0
2011-01-10 14:25:00,43.85,43.9,43.84,43.88,18900.0,29.773,29.807,29.7663,29.7934,18900.0
2011-01-10 14:30:00,43.87,43.88,43.84,43.85,15200.0,29.7866,29.7934,29.7663,29.773,15200.0
2011-01-10 14:35:00,43.85,43.85,43.83,43.84,21200.0,29.773,29.773,29.7595,29.7663,21200.0
2011-01-10 14:40:00,43.84,43.86,43.83,43.84,23600.0,29.7663,29.7798,29.7595,29.7663,23600.0
2011-01-10 14:45:00,43.85,43.85,43.79,43.79,50300.0,29.773,29.773,29.7323,29.7323,50300.0
2011-01-10 14:50:00,43.79,43.8,43.79,43.8,15300.0,29.7323,29.7391,29.7323,29.7391,15300.0
2011-01-10 14:55:00,43.8,43.8,43.77,43.79,53800.0,29.7391,29.7391,29.7187,29.7323,53800.0
2011-01-10 15:00:00,43.78,43.79,43.74,43.74,134700.0,29.7255,29.7323,29.6984,29.6984,134700.0
2011-01-10 15:05:00,43.74,43.8,43.74,43.78,76000.0,29.6984,29.7391,29.6984,29.7255,76000.0
2011-01-10 15:10:00,43.78,43.8,43.77,43.77,26200.0,29.7255,29.7391,29.7187,29.7187,26200.0
2011-01-10 15:15:00,43.76,43.77,43.72,43.74,43800.0,29.7119,29.7187,29.6848,29.6984,43800.0
2011-01-10 15:20:00,43.74,43.74,43.73,43.74,27900.0,29.6984,29.6984,29.6916,29.6984,27900.0
2011-01-10 15:25:00,43.74,43.78,43.73,43.77,51700.0,29.6984,29.7255,29.6916,29.7187,51700.0
2011-01-10 15:30:00,43.77,43.79,43.75,43.77,38600.0,29.7187,29.7323,29.7051,29.7187,38600.0
2011-01-10 15:35:00,43.78,43.78,43.74,43.75,191900.0,29.7255,29.7255,29.6984,29.7051,191900.0
2011-01-10 15:40:00,43.75,43.78,43.74,43.76,244900.0,29.7051,29.7255,29.6984,29.7119,244900.0
2011-01-10 15:45:00,43.76,43.77,43.75,43.76,125300.0,29.7119,29.7187,29.7051,29.7119,125300.0
2011-01-10 15:50:00,43.76,43.77,43.69,43.7,226100.0,29.7119,29.7187,29.6644,29.6712,226100.0
2011-01-10 15:55:00,43.7,43.76,43.69,43.71,492300.0,29.6712,29.7119,29.6644,29.678,492300.0
2011-01-11 09:30:00,43.86,44.0,43.84,43.95,47500.0,29.7798,29.8749,29.7663,29.8409,47500.0
2011-01-11 09:35:00,43.95,44.16,43.92,44.09,123700.0,29.8409,29.9835,29.8206,29.936,123700.0
2011-01-11 09:40:00,44.07,44.15,44.07,44.1,47800.0,29.9224,29.9767,29.9224,29.9428,47800.0
2011-01-11 09:45:00,44.1,44.11,44.05,44.07,50400.0,29.9428,29.9496,29.9088,29.9224,50400.0
2011-01-11 09:50:00,44.08,44.14,44.06,44.12,64800.0,29.9292,29.9699,29.9156,29.9564,64800.0
2011-01-11 09:55:00,44.12,44.15,44.08,44.1,39800.0,29.9564,29.9767,29.9292,29.9428,39800.0
2011-01-11 10:00:00,44.1,44.15,43.98,44.1,45200.0,29.9428,29.9767,29.8613,29.9428,45200.0
2011-01-11 10:05:00,44.1,44.23,44.09,44.23,44600.0,29.9428,30.0311,29.936,30.0311,44600.0
2011-01-11 10:10:00,44.24,44.24,44.2,44.22,46800.0,30.0378,30.0378,30.0107,30.0243,46800.0
2011-01-11 10:15:00,44.22,44.27,44.17,44.26,65200.0,30.0243,30.0582,29.9903,30.0514,65200.0
2011-01-11 10:20:00,44.25,44.31,44.23,44.29,32900.0,30.0446,30.0854,30.0311,30.0718,32900.0
2011-01-11 10:25:00,44.28,44.36,44.27,44.33,27300.0,30.065,30.1193,30.0582,30.0989,27300.0
2011-01-11 10:30:00,44.32,44.33,44.21,44.22,33000.0,30.0922,30.0989,30.0175,30.0243,33000.0
2011-01-11 10:35:00,44.22,44.27,44.21,44.27,20600.0,30.0243,30.0582,30.0175,30.0582,20600.0
2011-01-11 10:40:00,44.27,44.31,44.19,44.25,31100.0,30.0582,30.0854,30.0039,30.0446,31100.0
2011-01-11 10:45:00,44.24,44.31,44.24,44.25,55700.0,30.0378,30.0854,30.0378,30.0446,55700.0
2011-01-11 10:50:00,44.25,44.34,44.24,44.29,49100.0,30.0446,30.1057,30.0378,30.0718,49100.0
2011-01-11 10:55:00,44.29,44.4,44.28,44.4,21600.0,30.0718,30.1465,30.065,30.1465,21600.0
2011-01-11 11:00:00,44.4,44.52,44.39,44.52,68400.0,30.1465,30.228,30.1397,30.228,68400.0
2011-01-11 11:05:00,44.52,44.53,44.45,44.49,36600.0,30.228,30.2347,30.1804,30.2076,36600.0
2011-01-11 11:10:00,44.5,44.55,44.5,44.54,38900.0,30.2144,30.2483,30.2144,30.2415,38900.0
2011-01-11 11:15:00,44.54,44.55,44.43,44.47,139100.0,30.2415,30.2483,30.1668,30.194,139100.0
2011-01-11 11:20:00,44.47,44.54,44.45,44.54,30400.0,30.194,30.2415,30.1804,30.2415,30400.0
2011-01-11 11:25:00,44.53,44.6,44.53,44.6,51000.0,30.2347,30.2823,30.2347,30.2823,51000.0
2011-01-11 11:30:00,44.6,44.6,44.52,44.53,27300.0,30.2823,30.2823,30.228,30.2347,27300.0
2011-01-11 11:35:00,44.54,44.63,44.52,44.55,90500.0,30.2415,30.3026,30.228,30.2483,90500.0
2011-01-11 11:40:00,44.55,44.66,44.55,44.57,55000.0,30.2483,30.323,30.2483,30.2619,55000.0
2011-01-11 11:45:00,44.57,44.63,44.57,44.63,28000.0,30.2619,30.3026,30.2619,30.3026,28000.0
2011-01-11 11:50:00,44.62,44.62,44.53,44.54,34400.0,30.2959,30.2959,30.2347,30.2415,34400.0
2011-01-11 11:55:00,44.54,44.68,44.5,44.6,99000.0,30.2415,30.3366,30.2144,30.2823,99000.0
2011-01-11 12:00:00,44.6,44.63,44.54,44.63,62800.0,30.2823,30.3026,30.2415,30.3026,62800.0
2011-01-11 12:05:00,44.62,44.7,44.58,44.68,158000.0,30.2959,30.3502,30.2687,30.3366,158000.0
2011-01-11 12:10:00,44.68,44.72,44.67,44.72,51300.0,30.3366,30.3637,30.3298,30.3637,51300.0
2011-01-11 12:15:00,44.72,44.72,44.67,44.68,38800.0,30.3637,30.3637,30.3298,30.3366,38800.0
2011-01-11 12:20:00,44.67,44.67,44.62,44.64,25200.0,30.3298,30.3298,30.2959,30.3094,25200.0
2011-01-11 12:25:00,44.65,44.76,44.64,44.76,78100.0,30.3162,30.3909,30.3094,30.3909,78100.0
2011-01-11 12:30:00,44.76,44.78,44.75,44.76,41300.0,30.3909,30.4045,30.3841,30.3909,41300.0
2011-01-11 12:35:00,44.77,44.82,44.75,44.76,44100.0,30.3977,30.4316,30.3841,30.3909,44100.0
2011-01-11 12:40:00,44.76,44.77,44.75,44.76,22600.0,30.3909,30.3977,30.3841,30.3909,22600.0
2011-01-11 12:45:00,44.75,44.81,44.74,44.81,51100.0,30.3841,30.4249,30.3773,30.4249,51100.0
2011-01-11 12:50:00,44.8,44.81,44.71,44.72,34200.0,30.4181,30.4249,30.357,30.3637,34200.0
2011-01-11 12:55:00,44.72,44.77,44.71,44.77,21000.0,30.3637,30.3977,30.357,30.3977,21000.0
2011-01-11 13:00:00,44.77,44.77,44.69,44.69,40000.0,30.3977,30.3977,30.3434,30.3434,40000.0
2011-01-11 13:05:00,44.69,44.7,44.57,44.59,39800.0,30.3434,30.3502,30.2619,30.2755,39800.0
2011-01-11 13:10:00,44.59,44.59,44.51,44.58,56400.0,30.2755,30.2755,30.2212,30.2687,56400.0
2011-01-11 13:15:00,44.58,44.64,44.55,44.55,93500.0,30.2687,30.3094,30.2483,30.2483,93500.0
2011-01-11 13:20:00,44.55,44.61,44.55,44.6,35600.0,30.2483,30.2891,30.2483,30.2823,35600.0
2011-01-11 13:25:00,44.59,44.62,44.57,44.57,29700.0,30.2755,30.2959,30.2619,30.2619,29700.0
2011-01-11 13:30:00,44.57,44.58,44.5,44.53,64500.0,30.2619,30.2687,30.2144,30.2347,64500.0
2011-01-11 13:35:00,44.52,44.59,44.52,44.54,41800.0,30.228,30.2755,30.228,30.2415,41800.0
2011-01-11 13:40:00,44.55,44.62,44.54,44.6,31200.0,30.2483,30.2959,30.2415,30.2823,31200.0
2011-01-11 13:45:00,44.61,44.62,44.58,44.58,16400.0,30.2891,30.2959,30.2687,30.2687,16400.0
2011-01-11 13:50:00,44.58,44.63,44.57,44.62,64300.0,30.2687,30.3026,30.2619,30.2959,64300.0
2011-01-11 13:55:00,44.62,44.62,44.51,44.51,67800.0,30.2959,30.2959,30.2212,30.2212,67800.0
2011-01-11 14:00:00,44.51,44.52,44.42,44.48,31100.0,30.2212,30.228,30.1601,30.2008,31100.0
2011-01-11 14:05:00,44.48,44.49,44.39,44.45,38000.0,30.2008,30.2076,30.1397,30.1804,38000.0
2011-01-11 14:10:00,44.45,44.52,44.44,44.5,13600.0,30.1804,30.228,30.1736,30.2144,13600.0
2011-01-11 14:15:00,44.49,44.49,44.45,44.47,12800.0,30.2076,30.2076,30.1804,30.194,12800.0
2011-01-11 14:20:00,44.47,44.5,44.47,44.49,14000.0,30.194,30.2144,30.194,30.2076,14000.0
2011-01-11 14:25:00,44.49,44.6,44.49,44.59,31200.0,30.2076,30.2823,30.2076,30.2755,31200.0
2011-01-11 14:30:00,44.6,44.6,44.51,44.51,41600.0,30.2823,30.2823,30.2212,30.2212,41600.0
2011-01-11 14:35:00,44.51,44.55,44.51,44.53,16700.0,30.2212,30.2483,30.2212,30.2347,16700.0
2011-01-11 14:40:00,44.53,44.56,44.51,44.56,18600.0,30.2347,30.2551,30.2212,30.2551,18600.0
2011-01-11 14:45:00,44.55,44.57,44.54,44.57,16300.0,30.2483,30.2619,30.2415,30.2619,16300.0
2011-01-11 14:50:00,44.56,44.58,44.51,44.51,33800.0,30.2551,30.2687,30.2212,30.2212,33800.0
2011-01-11 14:55:00,44.5,44.62,44.49,44.6,79900.0,30.2144,30.2959,30.2076,30.2823,79900.0
2011-01-11 15:00:00,44.6,44.6,44.55,44.59,37600.0,30.2823,30.2823,30.2483,30.2755,37600.0
2011-01-11 15:05:00,44.59,44.69,44.59,44.67,48300.0,30.2755,30.3434,30.2755,30.3298,48300.0
2011-01-11 15:10:00,44.68,44.68,44.62,44.64,44500.0,30.3366,30.3366,30.2959,30.3094,44500.0
2011-01-11 15:15:00,44.64,44.67,44.62,44.66,43100.0,30.3094,30.3298,30.2959,30.323,43100.0
2011-01-11 15:20:00,44.66,44.67,44.56,44.56,64100.0,30.323,30.3298,30.2551,30.2551,64100.0
2011-01-11 15:25:00,44.56,44.59,44.55,44.55,28800.0,30.2551,30.2755,30.2483,30.2483,28800.0
2011-01-11 15:30:00,44.55,44.58,44.52,44.52,75700.0,30.2483,30.2687,30.228,30.228,75700.0
2011-01-11 15:35:00,44.52,44.6,44.52,44.54,49500.0,30.228,30.2823,30.228,30.2415,49500.0
2011-01-11 15:40:00,44.55,44.58,44.48,44.56,54400.0,30.2483,30.2687,30.2008,30.2551,54400.0
2011-01-11 15:45:00,44.56,44.66,44.52,44.61,161800.0,30.2551,30.323,30.228,30.2891,161800.0
2011-01-11 15:50:00,44.6,44.7,44.6,44.66,131700.0,30.2823,30.3502,30.2823,30.323,131700.0
2011-01-11 15:55:00,44.65,44.74,44.63,44.73,209200.0,30.3162,30.3773,30.3026,30.3705,209200.0
2011-01-12 09:30:00,44.96,45.25,44.8,45.18,149300.0,30.5267,30.7236,30.4181,30.6761,149300.0
2011-01-12 09:35:00,45.17,45.24,44.94,44.99,104200.0,30.6693,30.7168,30.5131,30.5471,104200.0
2011-01-12 09:40:00,44.99,44.99,44.68,44.79,134100.0,30.5471,30.5471,30.3366,30.4113,134100.0
2011-01-12 09:45:00,44.78,44.85,44.57,44.72,74300.0,30.4045,30.452,30.2619,30.3637,74300.0
2011-01-12 09:50:00,44.71,44.86,44.62,44.66,68900.0,30.357,30.4588,30.2959,30.323,68900.0
2011-01-12 09:55:00,44.65,44.67,44.51,44.53,91000.0,30.3162,30.3298,30.2212,30.2347,91000.0
2011-01-12 10:00:00,44.53,44.58,44.43,44.43,76100.0,30.2347,30.2687,30.1668,30.1668,76100.0
2011-01-12 10:05:00,44.42,44.56,44.36,44.5,50700.0,30.1601,30.2551,30.1193,30.2144,50700.0
2011-01-12 10:10:00,44.51,44.62,44.51,44.62,44300.0,30.2212,30.2959,30.2212,30.2959,44300.0
2011-01-12 10:15:00,44.62,44.71,44.61,44.61,42700.0,30.2959,30.357,30.2891,30.2891,42700.0
2011-01-12 10:20:00,44.61,44.71,44.56,44.64,87900.0,30.2891,30.357,30.2551,30.3094,87900.0
2011-01-12 10:25:00,44.63,44.69,44.57,44.6,55400.0,30.3026,30.3434,30.2619,30.2823,55400.0
2011-01-12 10:30:00,44.6,44.66,44.5,44.51,35000.0,30.2823,30.323,30.2144,30.2212,35000.0
2011-01-12 10:35:00,44.53,44.65,44.44,44.53,41900.0,30.2347,30.3162,30.1736,30.2347,41900.0
2011-01-12 10:40:00,44.54,44.66,44.54,44.65,28400.0,30.2415,30.323,30.2415,30.3162,28400.0
2011-01-12 10:45:00,44.65,44.75,44.6,44.69,33800.0,30.3162,30.3841,30.2823,30.3434,33800.0
2011-01-12 10:50:00,44.68,44.8,44.68,44.75,19200.0,30.3366,30.4181,30.3366,30.3841,19200.0
2011-01-12 10:55:00,44.75,44.85,44.73,44.85,26000.0,30.3841,30.452,30.3705,30.452,26000.0
2011-01-12 11:00:00,44.85,44.86,44.71,44.71,30700.0,30.452,30.4588,30.357,30.357,30700.0
2011-01-12 11:05:00,44.72,44.8,44.72,44.79,40900.0,30.3637,30.4181,30.3637,30.4113,40900.0
2011-01-12 11:10:00,44.81,44.85,44.75,44.83,25600.0,30.4249,30.452,30.3841,30.4384,25600.0
2011-01-12 11:15:00,44.82,44.98,44.8,44.89,68200.0,30.4316,30.5403,30.4181,30.4792,68200.0
2011-01-12 11:20:00,44.88,44.89,44.74,44.88,30700.0,30.4724,30.4792,30.3773,30.4724,30700.0
2011-01-12 11:25:00,44.87,44.87,44.69,44.8,32500.0,30.4656,30.4656,30.3434,30.4181,32500.0
2011-01-12 11:30:00,44.78,44.79,44.69,44.7,19400.0,30.4045,30.4113,30.3434,30.3502,19400.0
2011-01-12 11:35:00,44.7,44.71,44.62,44.64,21900.0,30.3502,30.357,30.2959,30.3094,21900.0
2011-01-12 11:40:00,44.64,44.73,44.64,44.69,21900.0,30.3094,30.3705,30.3094,30.3434,21900.0
2011-01-12 11:45:00,44.69,44.72,44.68,44.71,12400.0,30.3434,30.3637,30.3366,30.357,12400.0
2011-01-12 11:50:00,44.7,44.73,44.69,44.72,11900.0,30.3502,30.3705,30.3434,30.3637,11900.0
2011-01-12 11:55:00,44.72,44.77,44.69,44.7,12400.0,30.3637,30.3977,30.3434,30.3502,12400.0
2011-01-12 12:00:00,44.71,44.72,44.67,44.7,12200.0,30.357,30.3637,30.3298,30.3502,12200.0
2011-01-12 12:05:00,44.7,44.72,44.69,44.71,15600.0,30.3502,30.3637,30.3434,30.357,15600.0
2011-01-12 12:10:00,44.69,44.71,44.64,44.71,27800.0,30.3434,30.357,30.3094,30.357,27800.0
2011-01-12 12:15:00,44.71,44.73,44.67,44.71,48400.0,30.357,30.3705,30.3298,30.357,48400.0
2011-01-12 12:20:00,44.72,44.72,44.68,44.72,39800.0,30.3637,30.3637,30.3366,30.3637,39800.0
2011-01-12 12:25:00,44.72,44.82,44.71,44.78,30200.0,30.3637,30.4316,30.357,30.4045,30200.0
2011-01-12 12:30:00,44.78,44.81,44.77,44.81,34300.0,30.4045,30.4249,30.3977,30.4249,34300.0
2011-01-12 12:35:00,44.8,44.84,44.79,44.82,12400.0,30.4181,30.4452,30.4113,30.4316,12400.0
2011-01-12 12:40:00,44.82,44.83,44.78,44.8,16500.0,30.4316,30.4384,30.4045,30.4181,16500.0
2011-01-12 12:45:00,44.81,44.85,44.79,44.84,15600.0,30.4249,30.452,30.4113,30.4452,15600.0
2011-01-12 12:50:00,44.85,44.88,44.78,44.8,30200.0,30.452,30.4724,30.4045,30.4181,30200.0
2011-01-12 12:55:00,44.81,44.84,44.79,44.8,13700.0,30.4249,30.4452,30.4113,30.4181,13700.0
2011-01-12 13:00:00,44.8,44.83,44.79,44.81,14800.0,30.4181,30.4384,30.4113,30.4249,14800.0
2011-01-12 13:05:00,44.81,44.83,44.71,44.72,21300.0,30.4249,30.4384,30.357,30.3637,21300.0
2011-01-12 13:10:00,44.72,44.8,44.72,44.76,12600.0,30.3637,30.4181,30.3637,30.3909,12600.0
2011-01-12 13:15:00,44.75,44.76,44.71,44.72,59700.0,30.3841,30.3909,30.357,30.3637,59700.0
2011-01-12 13:20:00,44.72,44.73,44.66,44.71,37200.0,30.3637,30.3705,30.323,30.357,37200.0
2011-01-12 13:25:00,44.72,44.77,44.72,44.75,14200.0,30.3637,30.3977,30.3637,30.3841,14200.0
2011-01-12 13:30:00,44.74,44.75,44.72,44.73,6900.0,30.3773,30.3841,30.3637,30.3705,6900.0
2011-01-12 13:35:00,44.74,44.78,44.74,44.76,10000.0,30.3773,30.4045,30.3773,30.3909,10000.0
2011-01-12 13:40:00,44.76,44.77,44.72,44.77,9600.0,30.3909,30.3977,30.3637,30.3977,9600.0
2011-01-12 13:45:00,44.77,44.8,44.76,44.8,10100.0,30.3977,30.4181,30.3909,30.4181,10100.0
2011-01-12 13:50:00,44.79,44.89,44.77,44.82,26400.0,30.4113,30.4792,30.3977,30.4316,26400.0
2011-01-12 13:55:00,44.83,44.88,44.81,44.83,19800.0,30.4384,30.4724,30.4249,30.4384,19800.0
2011-01-12 14:00:00,44.83,44.87,44.81,44.82,29400.0,30.4384,30.4656,30.4249,30.4316,29400.0
2011-01-12 14:05:00,44.81,44.83,44.78,44.8,18800.0,30.4249,30.4384,30.4045,30.4181,18800.0
2011-01-12 14:10:00,44.81,44.82,44.73,44.73,38400.0,30.4249,30.4316,30.3705,30.3705,38400.0
2011-01-12 14:15:00,44.73,44.73,44.65,44.65,28000.0,30.3705,30.3705,30.3162,30.3162,28000.0
2011-01-12 14:20:00,44.65,44.74,44.65,44.72,19500.0,30.3162,30.3773,30.3162,30.3637,19500.0
2011-01-12 14:25:00,44.72,44.72,44.67,44.68,10600.0,30.3637,30.3637,30.3298,30.3366,10600.0
2011-01-12 14:30:00,44.67,44.71,44.65,44.7,15100.0,30.3298,30.357,30.3162,30.3502,15100.0
2011-01-12 14:35:00,44.7,44.76,44.66,44.74,42500.0,30.3502,30.3909,30.323,30.3773,42500.0
2011-01-12 14:40:00,44.74,44.8,44.74,44.75,14600.0,30.3773,30.4181,30.3773,30.3841,14600.0
2011-01-12 14:45:00,44.75,44.78,44.73,44.78,17300.0,30.3841,30.4045,30.3705,30.4045,17300.0
2011-01-12 14:50:00,44.78,44.8,44.74,44.74,21800.0,30.4045,30.4181,30.3773,30.3773,21800.0
2011-01-12 14:55:00,44.74,44.8,44.74,44.79,8500.0,30.3773,30.4181,30.3773,30.4113,8500.0
2011-01-12 15:00:00,44.8,44.8,44.71,44.74,59500.0,30.4181,30.4181,30.357,30.3773,59500.0
2011-01-12 15:05:00,44.73,44.74,44.68,44.68,24700.0,30.3705,30.3773,30.3366,30.3366,24700.0
2011-01-12 15:10:00,44.68,44.71,44.66,44.7,45500.0,30.3366,30.357,30.323,30.3502,45500.0
2011-01-12 15:15:00,44.7,44.73,44.69,44.72,76600.0,30.3502,30.3705,30.3434,30.3637,76600.0
2011-01-12 15:20:00,44.72,44.74,44.7,44.74,26600.0,30.3637,30.3773,30.3502,30.3773,26600.0
2011-01-12 15:25:00,44.73,44.76,44.72,44.75,29100.0,30.3705,30.3909,30.3637,30.3841,29100.0
2011-01-12 15:30:00,44.74,44.78,44.69,44.69,60200.0,30.3773,30.4045,30.3434,30.3434,60200.0
2011-01-12 15:35:00,44.69,44.71,44.63,44.66,47500.0,30.3434,30.357,30.3026,30.323,47500.0
2011-01-12 15:40:00,44.66,44.67,44.6,44.61,78600.0,30.323,30.3298,30.2823,30.2891,78600.0
2011-01-12 15:45:00,44.61,44.69,44.6,44.68,95400.0,30.2891,30.3434,30.2823,30.3366,95400.0
2011-01-12 15:50:00,44.68,44.7,44.67,44.67,66200.0,30.3366,30.3502,30.3298,30.3298,66200.0
2011-01-12 15:55:00,44.67,44.75,44.65,44.75,135200.0,30.3298,30.3841,30.3162,30.3841,135200.0
2011-01-13 09:30:00,44.73,44.95,44.66,44.9,48400.0,30.3705,30.5199,30.323,30.486,48400.0
2011-01-13 09:35:00,44.9,44.94,44.82,44.88,49800.0,30.486,30.5131,30.4316,30.4724,49800.0
2011-01-13 09:40:00,44.88,45.03,44.72,45.02,58800.0,30.4724,30.5742,30.3637,30.5674,58800.0
2011-01-13 09:45:00,45.02,45.07,44.98,45.06,62900.0,30.5674,30.6014,30.5403,30.5946,62900.0
2011-01-13 09:50:00,45.06,45.13,45.03,45.12,62200.0,30.5946,30.6421,30.5742,30.6353,62200.0
2011-01-13 09:55:00,45.1,45.1,45.0,45.01,59100.0,30.6218,30.6218,30.5539,30.5607,59100.0
2011-01-13 10:00:00,45.0,45.07,44.88,44.91,87800.0,30.5539,30.6014,30.4724,30.4928,87800.0
2011-01-13 10:05:00,44.91,44.94,44.77,44.85,47500.0,30.4928,30.5131,30.3977,30.452,47500.0
2011-01-13 10:10:00,44.86,45.07,44.85,45.04,41100.0,30.4588,30.6014,30.452,30.581,41100.0
2011-01-13 10:15:00,45.04,45.09,45.0,45.08,32000.0,30.581,30.615,30.5539,30.6082,32000.0
2011-01-13 10:20:00,45.08,45.15,45.08,45.14,51800.0,30.6082,30.6557,30.6082,30.6489,51800.0
2011-01-13 10:25:00,45.14,45.21,45.09,45.19,79100.0,30.6489,30.6964,30.615,30.6829,79100.0
2011-01-13 10:30:00,45.19,45.2,45.01,45.07,24100.0,30.6829,30.6897,30.5607,30.6014,24100.0
2011-01-13 10:35:00,45.07,45.09,45.03,45.08,20200.0,30.6014,30.615,30.5742,30.6082,20200.0
2011-01-13 10:40:00,45.09,45.11,44.97,45.05,28500.0,30.615,30.6285,30.5335,30.5878,28500.0
2011-01-13 10:45:00,45.04,45.05,44.96,45.0,33600.0,30.581,30.5878,30.5267,30.5539,33600.0
2011-01-13 10:50:00,44.98,45.0,44.93,44.96,31200.0,30.5403,30.5539,30.5063,30.5267,31200.0
2011-01-13 10:55:00,44.96,45.01,44.93,44.96,19500.0,30.5267,30.5607,30.5063,30.5267,19500.0
2011-01-13 11:00:00,44.96,44.97,44.92,44.92,23400.0,30.5267,30.5335,30.4995,30.4995,23400.0
2011-01-13 11:05:00,44.93,45.02,44.92,45.0,23600.0,30.5063,30.5674,30.4995,30.5539,23600.0
2011-01-13 11:10:00,44.99,45.07,44.99,45.04,21000.0,30.5471,30.6014,30.5471,30.581,21000.0
2011-01-13 11:15:00,45.04,45.08,45.01,45.02,21300.0,30.581,30.6082,30.5607,30.5674,21300.0
2011-01-13 11:20:00,45.02,45.04,44.98,45.02,23400.0,30.5674,30.581,30.5403,30.5674,23400.0
2011-01-13 11:25:00,45.0,45.04,45.0,45.01,10000.0,30.5539,30.581,30.5539,30.5607,10000.0
2011-01-13 11:30:00,45.01,45.13,45.01,45.11,20400.0,30.5607,30.6421,30.5607,30.6285,20400.0
2011-01-13 11:35:00,45.1,45.11,45.06,45.07,20400.0,30.6218,30.6285,30.5946,30.6014,20400.0
2011-01-13 11:40:00,45.07,45.14,45.07,45.14,40000.0,30.6014,30.6489,30.6014,30.6489,40000.0
2011-01-13 11:45:00,45.15,45.18,45.11,45.13,23500.0,30.6557,30.6761,30.6285,30.6421,23500.0
2011-01-13 11:50:00,45.12,45.14,45.09,45.13,17200.0,30.6353,30.6489,30.615,30.6421,17200.0
2011-01-13 11:55:00,45.13,45.17,45.07,45.13,30600.0,30.6421,30.6693,30.6014,30.6421,30600.0
2011-01-13 12:00:00,45.12,45.18,45.1,45.15,25200.0,30.6353,30.6761,30.6218,30.6557,25200.0
2011-01-13 12:05:00,45.15,45.19,45.13,45.19,27400.0,30.6557,30.6829,30.6421,30.6829,27400.0
2011-01-13 12:10:00,45.19,45.23,45.17,45.18,34900.0,30.6829,30.71,30.6693,30.6761,34900.0
2011-01-13 12:15:00,45.17,45.24,45.17,45.21,20700.0,30.6693,30.7168,30.6693,30.6964,20700.0
2011-01-13 12:20:00,45.22,45.22,45.18,45.2,21500.0,30.7032,30.7032,30.6761,30.6897,21500.0
2011-01-13 12:25:00,45.2,45.24,45.19,45.23,23200.0,30.6897,30.7168,30.6829,30.71,23200.0
2011-01-13 12:30:00,45.22,45.22,45.11,45.11,22300.0,30.7032,30.7032,30.6285,30.6285,22300.0
2011-01-13 12:35:00,45.12,45.14,45.08,45.14,23700.0,30.6353,30.6489,30.6082,30.6489,23700.0
2011-01-13 12:40:00,45.14,45.17,45.12,45.17,17400.0,30.6489,30.6693,30.6353,30.6693,17400.0
2011-01-13 12:45:00,45.17,45.17,45.15,45.15,12300.0,30.6693,30.6693,30.6557,30.6557,12300.0
2011-01-13 12:50:00,45.15,45.15,45.13,45.15,13700.0,30.6557,30.6557,30.6421,30.6557,13700.0
2011-01-13 12:55:00,45.17,45.18,45.14,45.15,8500.0,30.6693,30.6761,30.6489,30.6557,8500.0
2011-01-13 13:00:00,45.14,45.15,45.08,45.14,30500.0,30.6489,30.6557,30.6082,30.6489,30500.0
2011-01-13 13:05:00,45.15,45.15,45.12,45.13,17200.0,30.6557,30.6557,30.6353,30.6421,17200.0
2011-01-13 13:10:00,45.13,45.17,45.11,45.14,16200.0,30.6421,30.6693,30.6285,30.6489,16200.0
2011-01-13 13:15:00,45.14,45.14,45.1,45.11,6600.0,30.6489,30.6489,30.6218,30.6285,6600.0
2011-01-13 13:20:00,45.12,45.12,45.03,45.04,10600.0,30.6353,30.6353,30.5742,30.581,10600.0
2011-01-13 13:25:00,45.04,45.09,45.02,45.08,20300.0,30.581,30.615,30.5674,30.6082,20300.0
2011-01-13 13:30:00,45.08,45.09,45.02,45.03,12200.0,30.6082,30.615,30.5674,30.5742,12200.0
2011-01-13 13:35:00,45.02,45.03,44.99,45.03,45400.0,30.5674,30.5742,30.5471,30.5742,45400.0
2011-01-13 13:40:00,45.03,45.03,44.96,45.02,29300.0,30.5742,30.5742,30.5267,30.5674,29300.0
2011-01-13 13:45:00,45.02,45.04,45.0,45.02,9200.0,30.5674,30.581,30.5539,30.5674,9200.0
2011-01-13 13:50:00,45.03,45.04,44.97,44.97,32200.0,30.5742,30.581,30.5335,30.5335,32200.0
2011-01-13 13:55:00,44.98,44.98,44.92,44.92,14500.0,30.5403,30.5403,30.4995,30.4995,14500.0
2011-01-13 14:00:00,44.92,44.94,44.89,44.9,11900.0,30.4995,30.5131,30.4792,30.486,11900.0
2011-01-13 14:05:00,44.9,44.94,44.87,44.92,23500.0,30.486,30.5131,30.4656,30.4995,23500.0
2011-01-13 14:10:00,44.92,44.93,44.78,44.8,52300.0,30.4995,30.5063,30.4045,30.4181,52300.0
2011-01-13 14:15:00,44.8,44.84,44.78,44.79,17600.0,30.4181,30.4452,30.4045,30.4113,17600.0
2011-01-13 14:20:00,44.79,44.84,44.78,44.8,24900.0,30.4113,30.4452,30.4045,30.4181,24900.0
2011-01-13 14:25:00,44.8,44.87,44.8,44.81,17000.0,30.4181,30.4656,30.4181,30.4249,17000.0
2011-01-13 14:30:00,44.81,44.87,44.81,44.83,20200.0,30.4249,30.4656,30.4249,30.4384,20200.0
2011-01-13 14:35:00,44.84,44.89,44.83,44.88,14500.0,30.4452,30.4792,30.4384,30.4724,14500.0
2011-01-13 14:40:00,44.87,44.89,44.83,44.84,15000.0,30.4656,30.4792,30.4384,30.4452,15000.0
2011-01-13 14:45:00,44.83,44.83,44.68,44.68,53400.0,30.4384,30.4384,30.3366,30.3366,53400.0
2011-01-13 14:50:00,44.69,44.74,44.65,44.72,42600.0,30.3434,30.3773,30.3162,30.3637,42600.0
2011-01-13 14:55:00,44.71,44.75,44.66,44.67,36700.0,30.357,30.3841,30.323,30.3298,36700.0
2011-01-13 15:00:00,44.67,44.75,44.67,44.73,29000.0,30.3298,30.3841,30.3298,30.3705,29000.0
2011-01-13 15:05:00,44.74,44.77,44.74,44.76,19200.0,30.3773,30.3977,30.3773,30.3909,19200.0
2011-01-13 15:10:00,44.75,44.76,44.68,44.69,24100.0,30.3841,30.3909,30.3366,30.3434,24100.0
2011-01-13 15:15:00,44.69,44.69,44.6,44.62,38300.0,30.3434,30.3434,30.2823,30.2959,38300.0
2011-01-13 15:20:00,44.62,44.64,44.57,44.57,39800.0,30.2959,30.3094,30.2619,30.2619,39800.0
2011-01-13 15:25:00,44.57,44.62,44.55,44.62,44400.0,30.2619,30.2959,30.2483,30.2959,44400.0
2011-01-13 15:30:00,44.61,44.65,44.59,44.61,87300.0,30.2891,30.3162,30.2755,30.2891,87300.0
2011-01-13 15:35:00,44.6,44.64,44.6,44.63,43000.0,30.2823,30.3094,30.2823,30.3026,43000.0
2011-01-13 15:40:00,44.63,44.64,44.59,44.63,66500.0,30.3026,30.3094,30.2755,30.3026,66500.0
2011-01-13 15:45:00,44.63,44.72,44.63,44.66,74500.0,30.3026,30.3637,30.3026,30.323,74500.0
2011-01-13 15:50:00,44.65,44.67,44.61,44.62,57100.0,30.3162,30.3298,30.2891,30.2959,57100.0
2011-01-13 15:55:00,44.62,44.7,44.61,44.7,126700.0,30.2959,30.3502,30.2891,30.3502,126700.0
2011-01-14 09:30:00,44.55,44.71,44.55,44.7,23100.0,30.2483,30.357,30.2483,30.3502,23100.0
2011-01-14 09:35:00,44.7,44.74,44.59,44.59,15900.0,30.3502,30.3773,30.2755,30.2755,15900.0
2011-01-14 09:40:00,44.61,44.72,44.56,44.59,41500.0,30.2891,30.3637,30.2551,30.2755,41500.0
2011-01-14 09:45:00,44.59,44.7,44.54,44.58,22300.0,30.2755,30.3502,30.2415,30.2687,22300.0
2011-01-14 09:50:00,44.59,44.7,44.56,44.63,23100.0,30.2755,30.3502,30.2551,30.3026,23100.0
2011-01-14 09:55:00,44.61,44.61,44.51,44.57,19200.0,30.2891,30.2891,30.2212,30.2619,19200.0
2011-01-14 10:00:00,44.58,44.65,44.45,44.49,27300.0,30.2687,30.3162,30.1804,30.2076,27300.0
2011-01-14 10:05:00,44.49,44.54,44.44,44.47,22300.0,30.2076,30.2415,30.1736,30.194,22300.0
2011-01-14 10:10:00,44.47,44.47,44.38,44.44,15700.0,30.194,30.194,30.1329,30.1736,15700.0
2011-01-14 10:15:00,44.44,44.45,44.33,44.33,40600.0,30.1736,30.1804,30.0989,30.0989,40600.0
2011-01-14 10:20:00,44.33,44.43,44.31,44.37,26200.0,30.0989,30.1668,30.0854,30.1261,26200.0
2011-01-14 10:25:00,44.36,44.37,44.19,44.2,47800.0,30.1193,30.1261,30.0039,30.0107,47800.0
2011-01-14 10:30:00,44.18,44.28,44.13,44.27,62800.0,29.9971,30.065,29.9632,30.0582,62800.0
2011-01-14 10:35:00,44.27,44.29,44.2,44.29,22100.0,30.0582,30.0718,30.0107,30.0718,22100.0
2011-01-14 10:40:00,44.29,44.37,44.24,44.37,28500.0,30.0718,30.1261,30.0378,30.1261,28500.0
2011-01-14 10:45:00,44.36,44.45,44.31,44.41,19100.0,30.1193,30.1804,30.0854,30.1533,19100.0
2011-01-14 10:50:00,44.41,44.42,44.25,44.28,17900.0,30.1533,30.1601,30.0446,30.065,17900.0
2011-01-14 10:55:00,44.3,44.32,44.22,44.31,20800.0,30.0786,30.0922,30.0243,30.0854,20800.0
2011-01-14 11:00:00,44.31,44.4,44.31,44.37,12500.0,30.0854,30.1465,30.0854,30.1261,12500.0
2011-01-14 11:05:00,44.38,44.46,44.38,44.45,30900.0,30.1329,30.1872,30.1329,30.1804,30900.0
2011-01-14 11:10:00,44.46,44.49,44.37,44.4,25200.0,30.1872,30.2076,30.1261,30.1465,25200.0
2011-01-14 11:15:00,44.42,44.48,44.33,44.34,49400.0,30.1601,30.2008,30.0989,30.1057,49400.0
2011-01-14 11:20:00,44.34,44.36,44.24,44.25,36900.0,30.1057,30.1193,30.0378,30.0446,36900.0
2011-01-14 11:25:00,44.25,44.38,44.25,44.33,19800.0,30.0446,30.1329,30.0446,30.0989,19800.0
2011-01-14 11:30:00,44.33,44.34,44.25,44.25,26900.0,30.0989,30.1057,30.0446,30.0446,26900.0
2011-01-14 11:35:00,44.26,44.27,44.19,44.26,47800.0,30.0514,30.0582,30.0039,30.0514,47800.0
2011-01-14 11:40:00,44.25,44.28,44.23,44.27,14500.0,30.0446,30.065,30.0311,30.0582,14500.0
2011-01-14 11:45:00,44.26,44.36,44.26,44.31,18200.0,30.0514,30.1193,30.0514,30.0854,18200.0
2011-01-14 11:50:00,44.31,44.35,44.3,44.31,16300.0,30.0854,30.1125,30.0786,30.0854,16300.0
2011-01-14 11:55:00,44.31,44.34,44.3,44.33,9100.0,30.0854,30.1057,30.0786,30.0989,9100.0
2011-01-14 12:00:00,44.32,44.33,44.28,44.31,13700.0,30.0922,30.0989,30.065,30.0854,13700.0
2011-01-14 12:05:00,44.31,44.33,44.3,44.31,9400.0,30.0854,30.0989,30.0786,30.0854,9400.0
2011-01-14 12:10:00,44.31,44.41,44.31,44.38,12600.0,30.0854,30.1533,30.0854,30.1329,12600.0
2011-01-14 12:15:00,44.37,44.41,44.37,44.39,14800.0,30.1261,30.1533,30.1261,30.1397,14800.0
2011-01-14 12:20:00,44.38,44.39,44.33,44.33,25200.0,30.1329,30.1397,30.0989,30.0989,25200.0
2011-01-14 12:25:00,44.33,44.34,44.28,44.29,9100.0,30.0989,30.1057,30.065,30.0718,9100.0
2011-01-14 12:30:00,44.29,44.35,44.27,44.31,23600.0,30.0718,30.1125,30.0582,30.0854,23600.0
2011-01-14 12:35:00,44.32,44.35,44.31,44.33,89600.0,30.0922,30.1125,30.0854,30.0989,89600.0
2011-01-14 12:40:00,44.32,44.34,44.29,44.33,25800.0,30.0922,30.1057,30.0718,30.0989,25800.0
2011-01-14 12:45:00,44.32,44.34,44.28,44.32,12500.0,30.0922,30.1057,30.065,30.0922,12500.0
2011-01-14 12:50:00,44.31,44.33,44.29,44.33,12900.0,30.0854,30.0989,30.0718,30.0989,12900.0
2011-01-14 12:55:00,44.33,44.33,44.25,44.26,9500.0,30.0989,30.0989,30.0446,30.0514,9500.0
2011-01-14 13:00:00,44.25,44.26,44.21,44.25,25600.0,30.0446,30.0514,30.0175,30.0446,25600.0
2011-01-14 13:05:00,44.24,44.28,44.19,44.19,17500.0,30.0378,30.065,30.0039,30.0039,17500.0
2011-01-14 13:10:00,44.18,44.19,44.15,44.18,16500.0,29.9971,30.0039,29.9767,29.9971,16500.0
2011-01-14 13:15:00,44.17,44.19,44.16,44.16,22600.0,29.9903,30.0039,29.9835,29.9835,22600.0
2011-01-14 13:20:00,44.17,44.18,44.14,44.16,17700.0,29.9903,29.9971,29.9699,29.9835,17700.0
2011-01-14 13:25:00,44.16,44.17,44.14,44.15,19100.0,29.9835,29.9903,29.9699,29.9767,19100.0
2011-01-14 13:30:00,44.15,44.17,44.13,44.17,25400.0,29.9767,29.9903,29.9632,29.9903,25400.0
2011-01-14 13:35:00,44.17,44.17,44.1,44.12,68700.0,29.9903,29.9903,29.9428,29.9564,68700.0
2011-01-14 13:40:00,44.12,44.17,44.11,44.16,32800.0,29.9564,29.9903,29.9496,29.9835,32800.0
2011-01-14 13:45:00,44.16,44.18,44.15,44.18,19100.0,29.9835,29.9971,29.9767,29.9971,19100.0
2011-01-14 13:50:00,44.18,44.23,44.17,44.23,12000.0,29.9971,30.0311,29.9903,30.0311,12000.0
2011-01-14 13:55:00,44.23,44.31,44.22,44.3,23700.0,30.0311,30.0854,30.0243,30.0786,23700.0
2011-01-14 14:00:00,44.3,44.3,44.25,44.25,31300.0,30.0786,30.0786,30.0446,30.0446,31300.0
2011-01-14 14:05:00,44.25,44.3,44.22,44.29,27400.0,30.0446,30.0786,30.0243,30.0718,27400.0
2011-01-14 14:10:00,44.29,44.3,44.28,44.28,10700.0,30.0718,30.0786,30.065,30.065,10700.0
2011-01-14 14:15:00,44.28,44.3,44.27,44.28,18500.0,30.065,30.0786,30.0582,30.065,18500.0
2011-01-14 14:20:00,44.28,44.28,44.21,44.22,69800.0,30.065,30.065,30.0175,30.0243,69800.0
2011-01-14 14:25:00,44.22,44.24,44.2,44.22,57600.0,30.0243,30.0378,30.0107,30.0243,57600.0
2011-01-14 14:30:00,44.22,44.25,44.15,44.25,53600.0,30.0243,30.0446,29.9767,30.0446,53600.0
2011-01-14 14:35:00,44.26,44.26,44.19,44.24,34700.0,30.0514,30.0514,30.0039,30.0378,34700.0
2011-01-14 14:40:00,44.23,44.24,44.17,44.22,24000.0,30.0311,30.0378,29.9903,30.0243,24000.0
2011-01-14 14:45:00,44.23,44.29,44.2,44.29,27000.0,30.0311,30.0718,30.0107,30.0718,27000.0
2011-01-14 14:50:00,44.28,44.29,44.22,44.23,36900.0,30.065,30.0718,30.0243,30.0311,36900.0
2011-01-14 14:55:00,44.23,44.23,44.16,44.18,25100.0,30.0311,30.0311,29.9835,29.9971,25100.0
2011-01-14 15:00:00,44.18,44.23,44.17,44.22,26900.0,29.9971,30.0311,29.9903,30.0243,26900.0
2011-01-14 15:05:00,44.22,44.24,44.22,44.24,13100.0,30.0243,30.0378,30.0243,30.0378,13100.0
2011-01-14 15:10:00,44.25,44.25,44.16,44.17,43900.0,30.0446,30.0446,29.9835,29.9903,43900.0
2011-01-14 15:15:00,44.18,44.19,44.16,44.18,38100.0,29.9971,30.0039,29.9835,29.9971,38100.0
2011-01-14 15:20:00,44.18,44.19,44.17,44.19,40900.0,29.9971,30.0039,29.9903,30.0039,40900.0
2011-01-14 15:25:00,44.19,44.19,44.12,44.19,50100.0,30.0039,30.0039,29.9564,30.0039,50100.0
2011-01-14 15:30:00,44.19,44.22,44.18,44.22,36700.0,30.0039,30.0243,29.9971,30.0243,36700.0
2011-01-14 15:35:00,44.22,44.25,44.2,44.2,29900.0,30.0243,30.0446,30.0107,30.0107,29900.0
2011-01-14 15:40:00,44.2,44.23,44.19,44.2,86500.0,30.0107,30.0311,30.0039,30.0107,86500.0
2011-01-14 15:45:00,44.21,44.27,44.21,44.22,117500.0,30.0175,30.0582,30.0175,30.0243,117500.0
2011-01-14 15:50:00,44.23,44.23,44.12,44.14,131000.0,30.0311,30.0311,29.9564,29.9699,131000.0
2011-01-14 15:55:00,44.15,44.21,44.13,44.19,242600.0,29.9767,30.0175,29.9632,30.0039,242600.0
2011-01-18 09:30:00,44.61,44.95,44.5,44.88,107700.0,30.2891,30.5199,30.2144,30.4724,107700.0
2011-01-18 09:35:00,44.87,44.97,44.78,44.94,60500.0,30.4656,30.5335,30.4045,30.5131,60500.0
2011-01-18 09:40:00,44.91,44.97,44.87,44.89,25100.0,30.4928,30.5335,30.4656,30.4792,25100.0
2011-01-18 09:45:00,44.9,44.9,44.79,44.88,55600.0,30.486,30.486,30.4113,30.4724,55600.0
2011-01-18 09:50:00,44.88,44.97,44.87,44.93,118900.0,30.4724,30.5335,30.4656,30.5063,118900.0
2011-01-18 09:55:00,44.93,45.0,44.88,44.92,96500.0,30.5063,30.5539,30.4724,30.4995,96500.0
2011-01-18 10:00:00,44.92,45.0,44.82,44.97,99500.0,30.4995,30.5539,30.4316,30.5335,99500.0
2011-01-18 10:05:00,44.97,45.09,44.97,44.98,109700.0,30.5335,30.615,30.5335,30.5403,109700.0
2011-01-18 10:10:00,44.99,45.06,44.99,45.05,75700.0,30.5471,30.5946,30.5471,30.5878,75700.0
2011-01-18 10:15:00,45.05,45.12,44.97,44.98,73900.0,30.5878,30.6353,30.5335,30.5403,73900.0
2011-01-18 10:20:00,44.99,45.2,44.99,45.13,63400.0,30.5471,30.6897,30.5471,30.6421,63400.0
2011-01-18 10:25:00,45.13,45.2,45.07,45.16,30800.0,30.6421,30.6897,30.6014,30.6625,30800.0
2011-01-18 10:30:00,45.16,45.16,44.94,45.0,41900.0,30.6625,30.6625,30.5131,30.5539,41900.0
2011-01-18 10:35:00,45.01,45.04,44.96,45.02,38800.0,30.5607,30.581,30.5267,30.5674,38800.0
2011-01-18 10:40:00,45.04,45.04,44.96,45.03,20300.0,30.581,30.581,30.5267,30.5742,20300.0
2011-01-18 10:45:00,45.03,45.04,44.88,44.89,32800.0,30.5742,30.581,30.4724,30.4792,32800.0
2011-01-18 10:50:00,44.88,44.89,44.84,44.87,30300.0,30.4724,30.4792,30.4452,30.4656,30300.0
2011-01-18 10:55:00,44.87,44.98,44.86,44.98,42500.0,30.4656,30.5403,30.4588,30.5403,42500.0
2011-01-18 11:00:00,44.98,45.02,44.95,45.02,44300.0,30.5403,30.5674,30.5199,30.5674,44300.0
2011-01-18 11:05:00,45.02,45.06,44.97,44.97,20600.0,30.5674,30.5946,30.5335,30.5335,20600.0
2011-01-18 11:10:00,44.98,44.98,44.84,44.85,34400.0,30.5403,30.5403,30.4452,30.452,34400.0
2011-01-18 11:15:00,44.85,44.89,44.83,44.89,38600.0,30.452,30.4792,30.4384,30.4792,38600.0
2011-01-18 11:20:00,44.89,44.89,44.82,44.83,28500.0,30.4792,30.4792,30.4316,30.4384,28500.0
2011-01-18 11:25:00,44.84,44.84,44.74,44.76,28600.0,30.4452,30.4452,30.3773,30.3909,28600.0
2011-01-18 11:30:00,44.77,44.85,44.77,44.83,23400.0,30.3977,30.452,30.3977,30.4384,23400.0
2011-01-18 11:35:00,44.82,44.85,44.79,44.83,17800.0,30.4316,30.452,30.4113,30.4384,17800.0
2011-01-18 11:40:00,44.83,44.87,44.83,44.85,14000.0,30.4384,30.4656,30.4384,30.452,14000.0
2011-01-18 11:45:00,44.85,44.91,44.83,44.83,26200.0,30.452,30.4928,30.4384,30.4384,26200.0
2011-01-18 11:50:00,44.82,44.83,44.77,44.77,23600.0,30.4316,30.4384,30.3977,30.3977,23600.0
2011-01-18 11:55:00,44.77,44.84,44.76,44.81,21600.0,30.3977,30.4452,30.3909,30.4249,21600.0
2011-01-18 12:00:00,44.81,44.82,44.74,44.76,12600.0,30.4249,30.4316,30.3773,30.3909,12600.0
2011-01-18 12:05:00,44.76,44.8,44.76,44.76,20000.0,30.3909,30.4181,30.3909,30.3909,20000.0
2011-01-18 12:10:00,44.76,44.85,44.76,44.82,14500.0,30.3909,30.452,30.3909,30.4316,14500.0
2011-01-18 12:15:00,44.82,44.84,44.75,44.78,16700.0,30.4316,30.4452,30.3841,30.4045,16700.0
2011-01-18 12:20:00,44.78,44.83,44.78,44.8,16400.0,30.4045,30.4384,30.4045,30.4181,16400.0
2011-01-18 12:25:00,44.8,44.83,44.78,44.79,11100.0,30.4181,30.4384,30.4045,30.4113,11100.0
2011-01-18 12:30:00,44.77,44.77,44.72,44.72,5500.0,30.3977,30.3977,30.3637,30.3637,5500.0
2011-01-18 12:35:00,44.74,44.8,44.73,44.79,17500.0,30.3773,30.4181,30.3705,30.4113,17500.0
2011-01-18 12:40:00,44.79,44.81,44.75,44.76,14000.0,30.4113,30.4249,30.3841,30.3909,14000.0
2011-01-18 12:45:00,44.76,44.77,44.7,44.73,21800.0,30.3909,30.3977,30.3502,30.3705,21800.0
2011-01-18 12:50:00,44.74,44.75,44.7,44.71,8700.0,30.3773,30.3841,30.3502,30.357,8700.0
2011-01-18 12:55:00,44.71,44.73,44.7,44.72,5300.0,30.357,30.3705,30.3502,30.3637,5300.0
2011-01-18 13:00:00,44.72,44.76,44.71,44.76,7500.0,30.3637,30.3909,30.357,30.3909,7500.0
2011-01-18 13:05:00,44.76,44.78,44.72,44.72,13300.0,30.3909,30.4045,30.3637,30.3637,13300.0
2011-01-18 13:10:00,44.72,44.74,44.71,44.74,6600.0,30.3637,30.3773,30.357,30.3773,6600.0
2011-01-18 13:15:00,44.74,44.75,44.71,44.71,9500.0,30.3773,30.3841,30.357,30.357,9500.0
2011-01-18 13:20:00,44.71,44.74,44.68,44.74,16000.0,30.357,30.3773,30.3366,30.3773,16000.0
2011-01-18 13:25:00,44.73,44.73,44.66,44.67,13000.0,30.3705,30.3705,30.323,30.3298,13000.0
2011-01-18 13:30:00,44.67,44.72,44.66,44.72,36700.0,30.3298,30.3637,30.323,30.3637,36700.0
2011-01-18 13:35:00,44.73,44.79,44.73,44.73,16600.0,30.3705,30.4113,30.3705,30.3705,16600.0
2011-01-18 13:40:00,44.72,44.76,44.7,44.74,17700.0,30.3637,30.3909,30.3502,30.3773,17700.0
2011-01-18 13:45:00,44.75,44.75,44.68,44.7,12600.0,30.3841,30.3841,30.3366,30.3502,12600.0
2011-01-18 13:50:00,44.69,44.76,44.69,44.76,9200.0,30.3434,30.3909,30.3434,30.3909,9200.0
2011-01-18 13:55:00,44.75,44.76,44.68,44.73,17600.0,30.3841,30.3909,30.3366,30.3705,17600.0
2011-01-18 14:00:00,44.72,44.76,44.72,44.74,17500.0,30.3637,30.3909,30.3637,30.3773,17500.0
2011-01-18 14:05:00,44.74,44.8,44.74,44.79,18700.0,30.3773,30.4181,30.3773,30.4113,18700.0
2011-01-18 14:10:00,44.79,44.83,44.78,44.82,18800.0,30.4113,30.4384,30.4045,30.4316,18800.0
2011-01-18 14:15:00,44.82,44.85,44.81,44.82,13300.0,30.4316,30.452,30.4249,30.4316,13300.0
2011-01-18 14:20:00,44.81,44.83,44.78,44.82,14200.0,30.4249,30.4384,30.4045,30.4316,14200.0
2011-01-18 14:25:00,44.82,44.83,44.81,44.82,8600.0,30.4316,30.4384,30.4249,30.4316,8600.0
2011-01-18 14:30:00,44.81,44.87,44.81,44.82,14900.0,30.4249,30.4656,30.4249,30.4316,14900.0
2011-01-18 14:35:00,44.82,44.86,44.82,44.86,9200.0,30.4316,30.4588,30.4316,30.4588,9200.0
2011-01-18 14:40:00,44.86,44.87,44.78,44.81,34400.0,30.4588,30.4656,30.4045,30.4249,34400.0
2011-01-18 14:45:00,44.8,44.85,44.77,44.83,10000.0,30.4181,30.452,30.3977,30.4384,10000.0
2011-01-18 14:50:00,44.84,44.85,44.82,44.85,13300.0,30.4452,30.452,30.4316,30.452,13300.0
2011-01-18 14:55:00,44.86,44.86,44.81,44.83,23000.0,30.4588,30.4588,30.4249,30.4384,23000.0
2011-01-18 15:00:00,44.83,44.84,44.82,44.84,22900.0,30.4384,30.4452,30.4316,30.4452,22900.0
2011-01-18 15:05:00,44.83,44.85,44.79,44.79,22900.0,30.4384,30.452,30.4113,30.4113,22900.0
2011-01-18 15:10:00,44.79,44.81,44.77,44.78,20900.0,30.4113,30.4249,30.3977,30.4045,20900.0
2011-01-18 15:15:00,44.78,44.82,44.78,44.81,22400.0,30.4045,30.4316,30.4045,30.4249,22400.0
2011-01-18 15:20:00,44.8,44.88,44.8,44.88,18000.0,30.4181,30.4724,30.4181,30.4724,18000.0
2011-01-18 15:25:00,44.88,44.88,44.82,44.84,35400.0,30.4724,30.4724,30.4316,30.4452,35400.0
2011-01-18 15:30:00,44.84,44.86,44.81,44.83,47600.0,30.4452,30.4588,30.4249,30.4384,47600.0
2011-01-18 15:35:00,44.83,44.88,44.81,44.88,51400.0,30.4384,30.4724,30.4249,30.4724,51400.0
2011-01-18 15:40:00,44.88,44.95,44.88,44.9,45600.0,30.4724,30.5199,30.4724,30.486,45600.0
2011-01-18 15:45:00,44.9,44.98,44.87,44.98,114700.0,30.486,30.5403,30.4656,30.5403,114700.0
2011-01-18 15:50:00,44.97,45.04,44.97,45.03,163100.0,30.5335,30.581,30.5335,30.5742,163100.0
2011-01-18 15:55:00,45.03,45.06,45.02,45.05,167600.0,30.5742,30.5946,30.5674,30.5878,167600.0
2011-01-19 09:30:00,45.07,45.19,44.92,44.92,42300.0,30.6014,30.6829,30.4995,30.4995,42300.0
2011-01-19 09:35:00,44.9,44.94,44.83,44.92,34800.0,30.486,30.5131,30.4384,30.4995,34800.0
2011-01-19 09:40:00,44.91,44.91,44.74,44.74,28700.0,30.4928,30.4928,30.3773,30.3773,28700.0
2011-01-19 09:45:00,44.73,44.74,44.5,44.53,56100.0,30.3705,30.3773,30.2144,30.2347,56100.0
2011-01-19 09:50:00,44.52,44.52,44.43,44.47,42700.0,30.228,30.228,30.1668,30.194,42700.0
2011-01-19 09:55:00,44.48,44.51,44.35,44.44,65400.0,30.2008,30.2212,30.1125,30.1736,65400.0
2011-01-19 10:00:00,44.43,44.45,44.33,44.35,91200.0,30.1668,30.1804,30.0989,30.1125,91200.0
2011-01-19 10:05:00,44.35,44.52,44.33,44.52,94800.0,30.1125,30.228,30.0989,30.228,94800.0
2011-01-19 10:10:00,44.52,44.52,44.43,44.46,39400.0,30.228,30.228,30.1668,30.1872,39400.0
2011-01-19 10:15:00,44.47,44.49,44.34,44.34,28600.0,30.194,30.2076,30.1057,30.1057,28600.0
2011-01-19 10:20:00,44.34,44.41,44.28,44.28,43200.0,30.1057,30.1533,30.065,30.065,43200.0
2011-01-19 10:25:00,44.28,44.33,44.26,44.31,33800.0,30.065,30.0989,30.0514,30.0854,33800.0
2011-01-19 10:30:00,44.32,44.34,44.27,44.28,25400.0,30.0922,30.1057,30.0582,30.065,25400.0
2011-01-19 10:35:00,44.28,44.28,44.19,44.24,76400.0,30.065,30.065,30.0039,30.0378,76400.0
2011-01-19 10:40:00,44.23,44.24,44.1,44.13,35000.0,30.0311,30.0378,29.9428,29.9632,35000.0
2011-01-19 10:45:00,44.13,44.23,44.12,44.19,55800.0,29.9632,30.0311,29.9564,30.0039,55800.0
2011-01-19 10:50:00,44.19,44.24,44.17,44.19,28200.0,30.0039,30.0378,29.9903,30.0039,28200.0
2011-01-19 10:55:00,44.2,44.26,44.2,44.22,28500.0,30.0107,30.0514,30.0107,30.0243,28500.0
2011-01-19 11:00:00,44.23,44.25,44.1,44.14,42800.0,30.0311,30.0446,29.9428,29.9699,42800.0
2011-01-19 11:05:00,44.14,44.17,44.11,44.15,25900.0,29.9699,29.9903,29.9496,29.9767,25900.0
2011-01-19 11:10:00,44.16,44.22,44.07,44.09,30500.0,29.9835,30.0243,29.9224,29.936,30500.0
2011-01-19 11:15:00,44.11,44.22,44.09,44.12,64800.0,29.9496,30.0243,29.936,29.9564,64800.0
2011-01-19 11:20:00,44.12,44.13,44.08,44.08,54400.0,29.9564,29.9632,29.9292,29.9292,54400.0
2011-01-19 11:25:00,44.08,44.08,44.0,44.01,44800.0,29.9292,29.9292,29.8749,29.8817,44800.0
2011-01-19 11:30:00,44.01,44.06,44.0,44.05,95000.0,29.8817,29.9156,29.8749,29.9088,95000.0
2011-01-19 11:35:00,44.06,44.23,44.06,44.23,25600.0,29.9156,30.0311,29.9156,30.0311,25600.0
2011-01-19 11:40:00,44.23,44.24,44.13,44.23,37100.0,30.0311,30.0378,29.9632,30.0311,37100.0
2011-01-19 11:45:00,44.22,44.3,44.19,44.27,13000.0,30.0243,30.0786,30.0039,30.0582,13000.0
2011-01-19 11:50:00,44.26,44.31,44.22,44.31,16900.0,30.0514,30.0854,30.0243,30.0854,16900.0
2011-01-19 11:55:00,44.31,44.34,44.22,44.28,35600.0,30.0854,30.1057,30.0243,30.065,35600.0
2011-01-19 12:00:00,44.29,44.35,44.29,44.34,27000.0,30.0718,30.1125,30.0718,30.1057,27000.0
2011-01-19 12:05:00,44.34,44.35,44.26,44.26,28400.0,30.1057,30.1125,30.0514,30.0514,28400.0
2011-01-19 12:10:00,44.26,44.26,44.22,44.25,15800.0,30.0514,30.0514,30.0243,30.0446,15800.0
2011-01-19 12:15:00,44.25,44.25,44.13,44.16,24600.0,30.0446,30.0446,29.9632,29.9835,24600.0
2011-01-19 12:20:00,44.16,44.25,44.16,44.21,44500.0,29.9835,30.0446,29.9835,30.0175,44500.0
2011-01-19 12:25:00,44.22,44.26,44.18,44.19,13500.0,30.0243,30.0514,29.9971,30.0039,13500.0
2011-01-19 12:30:00,44.18,44.18,44.09,44.12,54100.0,29.9971,29.9971,29.936,29.9564,54100.0
2011-01-19 12:35:00,44.12,44.16,44.04,44.06,53400.0,29.9564,29.9835,29.902,29.9156,53400.0
2011-01-19 12:40:00,44.06,44.08,44.01,44.03,62200.0,29.9156,29.9292,29.8817,29.8953,62200.0
2011-01-19 12:45:00,44.03,44.1,44.0,44.05,66200.0,29.8953,29.9428,29.8749,29.9088,66200.0
2011-01-19 12:50:00,44.05,44.17,44.04,44.16,29800.0,29.9088,29.9903,29.902,29.9835,29800.0
2011-01-19 12:55:00,44.16,44.18,44.13,44.17,33000.0,29.9835,29.9971,29.9632,29.9903,33000.0
2011-01-19 13:00:00,44.17,44.17,44.08,44.13,53100.0,29.9903,29.9903,29.9292,29.9632,53100.0
2011-01-19 13:05:00,44.13,44.14,44.1,44.14,15400.0,29.9632,29.9699,29.9428,29.9699,15400.0
2011-01-19 13:10:00,44.13,44.17,44.13,44.13,14500.0,29.9632,29.9903,29.9632,29.9632,14500.0
2011-01-19 13:15:00,44.14,44.17,44.12,44.15,8000.0,29.9699,29.9903,29.9564,29.9767,8000.0
2011-01-19 13:20:00,44.15,44.16,44.03,44.06,17800.0,29.9767,29.9835,29.8953,29.9156,17800.0
2011-01-19 13:25:00,44.07,44.11,44.05,44.1,27900.0,29.9224,29.9496,29.9088,29.9428,27900.0
2011-01-19 13:30:00,44.11,44.18,44.1,44.17,12400.0,29.9496,29.9971,29.9428,29.9903,12400.0
2011-01-19 13:35:00,44.18,44.2,44.14,44.15,7400.0,29.9971,30.0107,29.9699,29.9767,7400.0
2011-01-19 13:40:00,44.15,44.15,44.11,44.11,7300.0,29.9767,29.9767,29.9496,29.9496,7300.0
2011-01-19 13:45:00,44.12,44.12,44.08,44.11,11300.0,29.9564,29.9564,29.9292,29.9496,11300.0
2011-01-19 13:50:00,44.11,44.12,44.08,44.1,6000.0,29.9496,29.9564,29.9292,29.9428,6000.0
2011-01-19 13:55:00,44.1,44.12,44.06,44.11,19100.0,29.9428,29.9564,29.9156,29.9496,19100.0
2011-01-19 14:00:00,44.12,44.14,44.05,44.09,16900.0,29.9564,29.9699,29.9088,29.936,16900.0
2011-01-19 14:05:00,44.09,44.11,44.05,44.05,16500.0,29.936,29.9496,29.9088,29.9088,16500.0
2011-01-19 14:10:00,44.06,44.1,44.04,44.04,16600.0,29.9156,29.9428,29.902,29.902,16600.0
2011-01-19 14:15:00,44.04,44.07,44.03,44.03,15200.0,29.902,29.9224,29.8953,29.8953,15200.0
2011-01-19 14:20:00,44.03,44.05,44.0,44.01,26400.0,29.8953,29.9088,29.8749,29.8817,26400.0
2011-01-19 14:25:00,44.0,44.01,43.94,43.94,51100.0,29.8749,29.8817,29.8341,29.8341,51100.0
2011-01-19 14:30:00,43.94,44.0,43.82,43.97,100700.0,29.8341,29.8749,29.7527,29.8545,100700.0
2011-01-19 14:35:00,43.98,43.99,43.93,43.95,25100.0,29.8613,29.8681,29.8274,29.8409,25100.0
2011-01-19 14:40:00,43.94,43.96,43.86,43.88,38500.0,29.8341,29.8477,29.7798,29.7934,38500.0
2011-01-19 14:45:00,43.88,43.9,43.83,43.87,114100.0,29.7934,29.807,29.7595,29.7866,114100.0
2011-01-19 14:50:00,43.87,43.9,43.75,43.8,72100.0,29.7866,29.807,29.7051,29.7391,72100.0
2011-01-19 14:55:00,43.79,43.79,43.72,43.75,59600.0,29.7323,29.7323,29.6848,29.7051,59600.0
2011-01-19 15:00:00,43.76,43.81,43.75,43.77,65100.0,29.7119,29.7459,29.7051,29.7187,65100.0
2011-01-19 15:05:00,43.77,43.81,43.72,43.73,75700.0,29.7187,29.7459,29.6848,29.6916,75700.0
2011-01-19 15:10:00,43.72,43.75,43.66,43.66,59500.0,29.6848,29.7051,29.644,29.644,59500.0
2011-01-19 15:15:00,43.66,43.76,43.65,43.74,61800.0,29.644,29.7119,29.6372,29.6984,61800.0
2011-01-19 15:20:00,43.75,43.9,43.74,43.88,300200.0,29.7051,29.807,29.6984,29.7934,300200.0
2011-01-19 15:25:00,43.88,43.98,43.87,43.96,108400.0,29.7934,29.8613,29.7866,29.8477,108400.0
2011-01-19 15:30:00,43.96,44.01,43.83,43.9,155100.0,29.8477,29.8817,29.7595,29.807,155100.0
2011-01-19 15:35:00,43.9,43.98,43.87,43.97,186300.0,29.807,29.8613,29.7866,29.8545,186300.0
2011-01-19 15:40:00,43.97,44.01,43.89,43.95,84900.0,29.8545,29.8817,29.8002,29.8409,84900.0
2011-01-19 15:45:00,43.95,43.96,43.86,43.86,270100.0,29.8409,29.8477,29.7798,29.7798,270100.0
2011-01-19 15:50:00,43.86,43.94,43.76,43.79,300100.0,29.7798,29.8341,29.7119,29.7323,300100.0
2011-01-19 15:55:00,43.8,43.82,43.72,43.79,420100.0,29.7391,29.7527,29.6848,29.7323,420100.0
2011-01-20 09:30:00,43.58,43.69,43.5,43.55,77100.0,29.5897,29.6644,29.5354,29.5693,77100.0
2011-01-20 09:35:00,43.52,43.65,43.35,43.38,117800.0,29.549,29.6372,29.4336,29.4539,117800.0
2011-01-20 09:40:00,43.38,43.78,43.31,43.77,106500.0,29.4539,29.7255,29.4064,29.7187,106500.0
2011-01-20 09:45:00,43.79,43.97,43.67,43.67,204900.0,29.7323,29.8545,29.6508,29.6508,204900.0
2011-01-20 09:50:00,43.67,43.67,43.54,43.58,81500.0,29.6508,29.6508,29.5626,29.5897,81500.0
2011-01-20 09:55:00,43.61,43.72,43.51,43.67,59700.0,29.6101,29.6848,29.5422,29.6508,59700.0
2011-01-20 10:00:00,43.68,43.92,43.6,43.86,85100.0,29.6576,29.8206,29.6033,29.7798,85100.0
2011-01-20 10:05:00,43.86,44.01,43.85,43.91,110200.0,29.7798,29.8817,29.773,29.8138,110200.0
2011-01-20 10:10:00,43.92,44.07,43.88,44.05,90400.0,29.8206,29.9224,29.7934,29.9088,90400.0
2011-01-20 10:15:00,44.06,44.18,44.06,44.07,113300.0,29.9156,29.9971,29.9156,29.9224,113300.0
2011-01-20 10:20:00,44.07,44.1,44.01,44.06,75700.0,29.9224,29.9428,29.8817,29.9156,75700.0
2011-01-20 10:25:00,44.05,44.06,43.9,43.97,75100.0,29.9088,29.9156,29.807,29.8545,75100.0
2011-01-20 10:30:00,43.96,44.11,43.9,44.11,86700.0,29.8477,29.9496,29.807,29.9496,86700.0
2011-01-20 10:35:00,44.11,44.23,44.11,44.22,84500.0,29.9496,30.0311,29.9496,30.0243,84500.0
2011-01-20 10:40:00,44.21,44.22,44.13,44.17,99900.0,30.0175,30.0243,29.9632,29.9903,99900.0
2011-01-20 10:45:00,44.17,44.25,44.11,44.23,87300.0,29.9903,30.0446,29.9496,30.0311,87300.0
2011-01-20 10:50:00,44.22,44.22,44.07,44.08,117100.0,30.0243,30.0243,29.9224,29.9292,117100.0
2011-01-20 10:55:00,44.08,44.15,44.04,44.05,79000.0,29.9292,29.9767,29.902,29.9088,79000.0
2011-01-20 11:00:00,44.03,44.18,44.01,44.18,69400.0,29.8953,29.9971,29.8817,29.9971,69400.0
2011-01-20 11:05:00,44.18,44.21,44.11,44.14,68400.0,29.9971,30.0175,29.9496,29.9699,68400.0
2011-01-20 11:10:00,44.13,44.36,44.12,44.32,123100.0,29.9632,30.1193,29.9564,30.0922,123100.0
2011-01-20 11:15:00,44.31,44.35,44.21,44.21,79800.0,30.0854,30.1125,30.0175,30.0175,79800.0
2011-01-20 11:20:00,44.22,44.3,44.2,44.3,59800.0,30.0243,30.0786,30.0107,30.0786,59800.0
2011-01-20 11:25:00,44.29,44.36,44.26,44.34,107000.0,30.0718,30.1193,30.0514,30.1057,107000.0
2011-01-20 11:30:00,44.33,44.33,44.21,44.25,81600.0,30.0989,30.0989,30.0175,30.0446,81600.0
2011-01-20 11:35:00,44.26,44.32,44.24,44.27,99500.0,30.0514,30.0922,30.0378,30.0582,99500.0
2011-01-20 11:40:00,44.26,44.26,44.2,44.24,78500.0,30.0514,30.0514,30.0107,30.0378,78500.0
2011-01-20 11:45:00,44.24,44.24,44.1,44.21,56000.0,30.0378,30.0378,29.9428,30.0175,56000.0
2011-01-20 11:50:00,44.2,44.31,44.16,44.28,42600.0,30.0107,30.0854,29.9835,30.065,42600.0
2011-01-20 11:55:00,44.28,44.31,44.25,44.25,35000.0,30.065,30.0854,30.0446,30.0446,35000.0
2011-01-20 12:00:00,44.26,44.26,44.18,44.22,18900.0,30.0514,30.0514,29.9971,30.0243,18900.0
2011-01-20 12:05:00,44.23,44.32,44.23,44.29,30800.0,30.0311,30.0922,30.0311,30.0718,30800.0
2011-01-20 12:10:00,44.29,44.33,44.22,44.22,19000.0,30.0718,30.0989,30.0243,30.0243,19000.0
2011-01-20 12:15:00,44.22,44.3,44.22,44.3,12300.0,30.0243,30.0786,30.0243,30.0786,12300.0
2011-01-20 12:20:00,44.31,44.34,44.25,44.31,18900.0,30.0854,30.1057,30.0446,30.0854,18900.0
2011-01-20 12:25:00,44.31,44.34,44.22,44.22,24700.0,30.0854,30.1057,30.0243,30.0243,24700.0
2011-01-20 12:30:00,44.21,44.31,44.21,44.28,16300.0,30.0175,30.0854,30.0175,30.065,16300.0
2011-01-20 12:35:00,44.28,44.36,44.27,44.36,14000.0,30.065,30.1193,30.0582,30.1193,14000.0
2011-01-20 12:40:00,44.35,44.35,44.31,44.32,15800.0,30.1125,30.1125,30.0854,30.0922,15800.0
2011-01-20 12:45:00,44.33,44.4,44.33,44.35,14900.0,30.0989,30.1465,30.0989,30.1125,14900.0
2011-01-20 12:50:00,44.35,44.4,44.3,44.39,15000.0,30.1125,30.1465,30.0786,30.1397,15000.0
2011-01-20 12:55:00,44.39,44.4,44.31,44.37,15200.0,30.1397,30.1465,30.0854,30.1261,15200.0
2011-01-20 13:00:00,44.37,44.37,44.25,44.26,21300.0,30.1261,30.1261,30.0446,30.0514,21300.0
2011-01-20 13:05:00,44.25,44.35,44.24,44.35,53300.0,30.0446,30.1125,30.0378,30.1125,53300.0
2011-01-20 13:10:00,44.34,44.34,44.24,44.24,21600.0,30.1057,30.1057,30.0378,30.0378,21600.0
2011-01-20 13:15:00,44.24,44.33,44.24,44.3,21800.0,30.0378,30.0989,30.0378,30.0786,21800.0
2011-01-20 13:20:00,44.31,44.37,44.31,44.35,56400.0,30.0854,30.1261,30.0854,30.1125,56400.0
2011-01-20 13:25:00,44.35,44.35,44.3,44.31,21600.0,30.1125,30.1125,30.0786,30.0854,21600.0
2011-01-20 13:30:00,44.31,44.31,44.26,44.27,35400.0,30.0854,30.0854,30.0514,30.0582,35400.0
2011-01-20 13:35:00,44.27,44.3,44.26,44.29,40100.0,30.0582,30.0786,30.0514,30.0718,40100.0
2011-01-20 13:40:00,44.29,44.29,44.2,44.2,35000.0,30.0718,30.0718,30.0107,30.0107,35000.0
2011-01-20 13:45:00,44.21,44.21,44.09,44.16,101500.0,30.0175,30.0175,29.936,29.9835,101500.0
2011-01-20 13:50:00,44.17,44.17,44.1,44.11,42300.0,29.9903,29.9903,29.9428,29.9496,42300.0
2011-01-20 13:55:00,44.12,44.2,44.11,44.19,37800.0,29.9564,30.0107,29.9496,30.0039,37800.0
2011-01-20 14:00:00,44.19,44.21,44.16,44.17,33400.0,30.0039,30.0175,29.9835,29.9903,33400.0
2011-01-20 14:05:00,44.17,44.25,44.15,44.24,21900.0,29.9903,30.0446,29.9767,30.0378,21900.0
2011-01-20 14:10:00,44.24,44.4,44.24,44.39,33800.0,30.0378,30.1465,30.0378,30.1397,33800.0
2011-01-20 14:15:00,44.39,44.43,44.33,44.38,37300.0,30.1397,30.1668,30.0989,30.1329,37300.0
2011-01-20 14:20:00,44.38,44.4,44.37,44.39,25000.0,30.1329,30.1465,30.1261,30.1397,25000.0
2011-01-20 14:25:00,44.39,44.42,44.36,44.4,27500.0,30.1397,30.1601,30.1193,30.1465,27500.0
2011-01-20 14:30:00,44.4,44.51,44.4,44.51,55400.0,30.1465,30.2212,30.1465,30.2212,55400.0
2011-01-20 14:35:00,44.51,44.52,44.45,44.48,38400.0,30.2212,30.228,30.1804,30.2008,38400.0
2011-01-20 14:40:00,44.48,44.53,44.47,44.52,33000.0,30.2008,30.2347,30.194,30.228,33000.0
2011-01-20 14:45:00,44.53,44.56,44.5,44.53,38500.0,30.2347,30.2551,30.2144,30.2347,38500.0
2011-01-20 14:50:00,44.53,44.53,44.5,44.51,51700.0,30.2347,30.2347,30.2144,30.2212,51700.0
2011-01-20 14:55:00,44.5,44.56,44.5,44.55,35900.0,30.2144,30.2551,30.2144,30.2483,35900.0
2011-01-20 15:00:00,44.55,44.56,44.51,44.55,46100.0,30.2483,30.2551,30.2212,30.2483,46100.0
2011-01-20 15:05:00,44.55,44.56,44.53,44.56,28700.0,30.2483,30.2551,30.2347,30.2551,28700.0
2011-01-20 15:10:00,44.55,44.57,44.52,44.53,63400.0,30.2483,30.2619,30.228,30.2347,63400.0
2011-01-20 15:15:00,44.53,44.54,44.43,44.43,86000.0,30.2347,30.2415,30.1668,30.1668,86000.0
2011-01-20 15:20:00,44.44,44.58,44.41,44.58,64800.0,30.1736,30.2687,30.1533,30.2687,64800.0
2011-01-20 15:25:00,44.57,44.61,44.49,44.52,65900.0,30.2619,30.2891,30.2076,30.228,65900.0
2011-01-20 15:30:00,44.52,44.52,44.43,44.47,74400.0,30.228,30.228,30.1668,30.194,74400.0
2011-01-20 15:35:00,44.47,44.51,44.42,44.5,114400.0,30.194,30.2212,30.1601,30.2144,114400.0
2011-01-20 15:40:00,44.5,44.56,44.48,44.54,102700.0,30.2144,30.2551,30.2008,30.2415,102700.0
2011-01-20 15:45:00,44.55,44.55,44.47,44.49,150700.0,30.2483,30.2483,30.194,30.2076,150700.0
2011-01-20 15:50:00,44.48,44.6,44.48,44.6,160700.0,30.2008,30.2823,30.2008,30.2823,160700.0
2011-01-20 15:55:00,44.59,44.64,44.57,44.63,249100.0,30.2755,30.3094,30.2619,30.3026,249100.0
2011-01-21 09:30:00,45.05,45.13,44.96,45.09,258000.0,30.5878,30.6421,30.5267,30.615,258000.0
2011-01-21 09:35:00,45.09,45.09,44.74,44.79,72700.0,30.615,30.615,30.3773,30.4113,72700.0
2011-01-21 09:40:00,44.79,45.0,44.68,44.86,65800.0,30.4113,30.5539,30.3366,30.4588,65800.0
2011-01-21 09:45:00,44.85,45.09,44.85,45.09,79600.0,30.452,30.615,30.452,30.615,79600.0
2011-01-21 09:50:00,45.08,45.12,45.05,45.1,58500.0,30.6082,30.6353,30.5878,30.6218,58500.0
2011-01-21 09:55:00,45.1,45.32,45.1,45.17,164500.0,30.6218,30.7711,30.6218,30.6693,164500.0
2011-01-21 10:00:00,45.18,45.26,45.12,45.22,64600.0,30.6761,30.7304,30.6353,30.7032,64600.0
2011-01-21 10:05:00,45.22,45.24,45.07,45.14,60100.0,30.7032,30.7168,30.6014,30.6489,60100.0
2011-01-21 10:10:00,45.14,45.17,45.05,45.06,59300.0,30.6489,30.6693,30.5878,30.5946,59300.0
2011-01-21 10:15:00,45.06,45.09,44.99,45.08,104200.0,30.5946,30.615,30.5471,30.6082,104200.0
2011-01-21 10:20:00,45.07,45.09,45.01,45.08,93800.0,30.6014,30.615,30.5607,30.6082,93800.0
2011-01-21 10:25:00,45.09,45.18,45.07,45.08,49700.0,30.615,30.6761,30.6014,30.6082,49700.0
2011-01-21 10:30:00,45.07,45.14,45.04,45.12,68800.0,30.6014,30.6489,30.581,30.6353,68800.0
2011-01-21 10:35:00,45.12,45.18,45.11,45.16,56000.0,30.6353,30.6761,30.6285,30.6625,56000.0
2011-01-21 10:40:00,45.16,45.16,45.04,45.09,38100.0,30.6625,30.6625,30.581,30.615,38100.0
2011-01-21 10:45:00,45.09,45.12,45.01,45.02,45700.0,30.615,30.6353,30.5607,30.5674,45700.0
2011-01-21 10:50:00,45.02,45.09,44.96,44.96,47100.0,30.5674,30.615,30.5267,30.5267,47100.0
2011-01-21 10:55:00,44.95,45.01,44.9,44.93,54000.0,30.5199,30.5607,30.486,30.5063,54000.0
2011-01-21 11:00:00,44.94,45.06,44.92,44.99,81900.0,30.5131,30.5946,30.4995,30.5471,81900.0
2011-01-21 11:05:00,44.98,45.03,44.94,45.03,68000.0,30.5403,30.5742,30.5131,30.5742,68000.0
2011-01-21 11:10:00,45.02,45.04,44.96,45.02,29700.0,30.5674,30.581,30.5267,30.5674,29700.0
2011-01-21 11:15:00,45.02,45.02,44.9,44.91,27700.0,30.5674,30.5674,30.486,30.4928,27700.0
2011-01-21 11:20:00,44.9,44.94,44.85,44.94,37200.0,30.486,30.5131,30.452,30.5131,37200.0
2011-01-21 11:25:00,44.94,44.99,44.91,44.91,24600.0,30.5131,30.5471,30.4928,30.4928,24600.0
2011-01-21 11:30:00,44.91,44.92,44.88,44.91,35800.0,30.4928,30.4995,30.4724,30.4928,35800.0
2011-01-21 11:35:00,44.91,44.91,44.79,44.82,55300.0,30.4928,30.4928,30.4113,30.4316,55300.0
2011-01-21 11:40:00,44.81,44.85,44.72,44.73,48800.0,30.4249,30.452,30.3637,30.3705,48800.0
2011-01-21 11:45:00,44.73,44.74,44.61,44.62,38100.0,30.3705,30.3773,30.2891,30.2959,38100.0
2011-01-21 11:50:00,44.62,44.63,44.51,44.51,29100.0,30.2959,30.3026,30.2212,30.2212,29100.0
2011-01-21 11:55:00,44.51,44.55,44.48,44.54,43300.0,30.2212,30.2483,30.2008,30.2415,43300.0
2011-01-21 12:00:00,44.53,44.55,44.52,44.55,14200.0,30.2347,30.2483,30.228,30.2483,14200.0
2011-01-21 12:05:00,44.55,44.61,44.54,44.61,61400.0,30.2483,30.2891,30.2415,30.2891,61400.0
2011-01-21 12:10:00,44.61,44.77,44.61,44.76,25900.0,30.2891,30.3977,30.2891,30.3909,25900.0
2011-01-21 12:15:00,44.76,44.87,44.76,44.87,32400.0,30.3909,30.4656,30.3909,30.4656,32400.0
2011-01-21 12:20:00,44.86,44.92,44.85,44.9,33600.0,30.4588,30.4995,30.452,30.486,33600.0
2011-01-21 12:25:00,44.9,44.95,44.88,44.95,26400.0,30.486,30.5199,30.4724,30.5199,26400.0
2011-01-21 12:30:00,44.96,44.99,44.93,44.94,65400.0,30.5267,30.5471,30.5063,30.5131,65400.0
2011-01-21 12:35:00,44.95,44.95,44.85,44.85,22100.0,30.5199,30.5199,30.452,30.452,22100.0
2011-01-21 12:40:00,44.84,44.86,44.76,44.76,26200.0,30.4452,30.4588,30.3909,30.3909,26200.0
2011-01-21 12:45:00,44.75,44.78,44.71,44.75,21500.0,30.3841,30.4045,30.357,30.3841,21500.0
2011-01-21 12:50:00,44.74,44.75,44.65,44.66,58800.0,30.3773,30.3841,30.3162,30.323,58800.0
2011-01-21 12:55:00,44.65,44.68,44.61,44.65,42000.0,30.3162,30.3366,30.2891,30.3162,42000.0
2011-01-21 13:00:00,44.65,44.66,44.58,44.58,18400.0,30.3162,30.323,30.2687,30.2687,18400.0
2011-01-21 13:05:00,44.59,44.63,44.57,44.58,21500.0,30.2755,30.3026,30.2619,30.2687,21500.0
2011-01-21 13:10:00,44.58,44.58,44.55,44.56,12700.0,30.2687,30.2687,30.2483,30.2551,12700.0
2011-01-21 13:15:00,44.56,44.64,44.56,44.64,25600.0,30.2551,30.3094,30.2551,30.3094,25600.0
2011-01-21 13:20:00,44.64,44.66,44.53,44.59,28300.0,30.3094,30.323,30.2347,30.2755,28300.0
2011-01-21 13:25:00,44.59,44.6,44.54,44.55,10100.0,30.2755,30.2823,30.2415,30.2483,10100.0
2011-01-21 13:30:00,44.54,44.58,44.51,44.57,14300.0,30.2415,30.2687,30.2212,30.2619,14300.0
2011-01-21 13:35:00,44.57,44.63,44.55,44.63,12500.0,30.2619,30.3026,30.2483,30.3026,12500.0
2011-01-21 13:40:00,44.62,44.63,44.52,44.55,24200.0,30.2959,30.3026,30.228,30.2483,24200.0
2011-01-21 13:45:00,44.54,44.6,44.54,44.6,12100.0,30.2415,30.2823,30.2415,30.2823,12100.0
2011-01-21 13:50:00,44.59,44.64,44.52,44.64,21700.0,30.2755,30.3094,30.228,30.3094,21700.0
2011-01-21 13:55:00,44.64,44.72,44.63,44.72,22400.0,30.3094,30.3637,30.3026,30.3637,22400.0
2011-01-21 14:00:00,44.71,44.75,44.68,44.69,25300.0,30.357,30.3841,30.3366,30.3434,25300.0
2011-01-21 14:05:00,44.68,44.76,44.68,44.73,29100.0,30.3366,30.3909,30.3366,30.3705,29100.0
2011-01-21 14:10:00,44.73,44.77,44.72,44.76,52700.0,30.3705,30.3977,30.3637,30.3909,52700.0
2011-01-21 14:15:00,44.77,44.77,44.72,44.73,54000.0,30.3977,30.3977,30.3637,30.3705,54000.0
2011-01-21 14:20:00,44.73,44.79,44.73,44.78,16200.0,30.3705,30.4113,30.3705,30.4045,16200.0
2011-01-21 14:25:00,44.78,44.83,44.77,44.78,61100.0,30.4045,30.4384,30.3977,30.4045,61100.0
2011-01-21 14:30:00,44.79,44.89,44.78,44.88,21600.0,30.4113,30.4792,30.4045,30.4724,21600.0
2011-01-21 14:35:00,44.88,44.91,44.85,44.89,48300.0,30.4724,30.4928,30.452,30.4792,48300.0
2011-01-21 14:40:00,44.88,44.92,44.87,44.89,69700.0,30.4724,30.4995,30.4656,30.4792,69700.0
2011-01-21 14:45:00,44.9,44.91,44.86,44.87,41200.0,30.486,30.4928,30.4588,30.4656,41200.0
2011-01-21 14:50:00,44.87,44.91,44.83,44.89,54900.0,30.4656,30.4928,30.4384,30.4792,54900.0
2011-01-21 14:55:00,44.9,44.92,44.87,44.88,56000.0,30.486,30.4995,30.4656,30.4724,56000.0
2011-01-21 15:00:00,44.88,44.9,44.86,44.87,58900.0,30.4724,30.486,30.4588,30.4656,58900.0
2011-01-21 15:05:00,44.87,44.87,44.8,44.85,91000.0,30.4656,30.4656,30.4181,30.452,91000.0
2011-01-21 15:10:00,44.85,44.86,44.81,44.85,69100.0,30.452,30.4588,30.4249,30.452,69100.0
2011-01-21 15:15:00,44.85,44.86,44.76,44.76,37300.0,30.452,30.4588,30.3909,30.3909,37300.0
2011-01-21 15:20:00,44.76,44.77,44.68,44.69,32600.0,30.3909,30.3977,30.3366,30.3434,32600.0
2011-01-21 15:25:00,44.7,44.74,44.68,44.72,32900.0,30.3502,30.3773,30.3366,30.3637,32900.0
2011-01-21 15:30:00,44.73,44.73,44.63,44.65,97000.0,30.3705,30.3705,30.3026,30.3162,97000.0
2011-01-21 15:35:00,44.65,44.68,44.54,44.6,65000.0,30.3162,30.3366,30.2415,30.2823,65000.0
2011-01-21 15:40:00,44.6,44.6,44.48,44.49,78000.0,30.2823,30.2823,30.2008,30.2076,78000.0
2011-01-21 15:45:00,44.49,44.57,44.48,44.54,145700.0,30.2076,30.2619,30.2008,30.2415,145700.0
2011-01-21 15:50:00,44.55,44.6,44.47,44.47,149700.0,30.2483,30.2823,30.194,30.194,149700.0
2011-01-21 15:55:00,44.48,44.55,44.44,44.55,279200.0,30.2008,30.2483,30.1736,30.2483,279200.0
2011-01-24 09:30:00,44.66,44.78,44.51,44.75,58200.0,30.323,30.4045,30.2212,30.3841,58200.0
2011-01-24 09:35:00,44.76,45.12,44.73,44.95,84700.0,30.3909,30.6353,30.3705,30.5199,84700.0
2011-01-24 09:40:00,44.95,45.2,44.93,45.0,36200.0,30.5199,30.6897,30.5063,30.5539,36200.0
2011-01-24 09:45:00,45.0,45.33,45.0,45.15,111000.0,30.5539,30.7779,30.5539,30.6557,111000.0
2011-01-24 09:50:00,45.14,45.15,45.03,45.03,45700.0,30.6489,30.6557,30.5742,30.5742,45700.0
2011-01-24 09:55:00,45.03,45.03,44.88,44.92,25300.0,30.5742,30.5742,30.4724,30.4995,25300.0
2011-01-24 10:00:00,44.93,44.95,44.83,44.9,42200.0,30.5063,30.5199,30.4384,30.486,42200.0
2011-01-24 10:05:00,44.9,44.96,44.9,44.94,26400.0,30.486,30.5267,30.486,30.5131,26400.0
2011-01-24 10:10:00,44.94,45.06,44.92,44.95,34800.0,30.5131,30.5946,30.4995,30.5199,34800.0
2011-01-24 10:15:00,44.96,44.96,44.79,44.85,34800.0,30.5267,30.5267,30.4113,30.452,34800.0
2011-01-24 10:20:00,44.85,45.1,44.84,44.99,41000.0,30.452,30.6218,30.4452,30.5471,41000.0
2011-01-24 10:25:00,44.98,45.1,44.95,45.01,22900.0,30.5403,30.6218,30.5199,30.5607,22900.0
2011-01-24 10:30:00,45.01,45.1,44.94,45.07,32400.0,30.5607,30.6218,30.5131,30.6014,32400.0
2011-01-24 10:35:00,45.07,45.13,45.01,45.01,28000.0,30.6014,30.6421,30.5607,30.5607,28000.0
2011-01-24 10:40:00,45.01,45.09,44.98,44.99,30500.0,30.5607,30.615,30.5403,30.5471,30500.0
2011-01-24 10:45:00,45.0,45.01,44.91,44.92,22900.0,30.5539,30.5607,30.4928,30.4995,22900.0
2011-01-24 10:50:00,44.92,44.99,44.89,44.99,21400.0,30.4995,30.5471,30.4792,30.5471,21400.0
2011-01-24 10:55:00,44.99,44.99,44.91,44.96,27200.0,30.5471,30.5471,30.4928,30.5267,27200.0
2011-01-24 11:00:00,44.95,45.01,44.9,45.01,30800.0,30.5199,30.5607,30.486,30.5607,30800.0
2011-01-24 11:05:00,45.01,45.08,44.96,45.01,60000.0,30.5607,30.6082,30.5267,30.5607,60000.0
2011-01-24 11:10:00,45.0,45.1,44.95,45.1,36000.0,30.5539,30.6218,30.5199,30.6218,36000.0
2011-01-24 11:15:00,45.1,45.2,45.07,45.2,48800.0,30.6218,30.6897,30.6014,30.6897,48800.0
2011-01-24 11:20:00,45.2,45.21,45.07,45.14,52700.0,30.6897,30.6964,30.6014,30.6489,52700.0
2011-01-24 11:25:00,45.15,45.23,45.13,45.16,30000.0,30.6557,30.71,30.6421,30.6625,30000.0
2011-01-24 11:30:00,45.17,45.26,45.17,45.21,31400.0,30.6693,30.7304,30.6693,30.6964,31400.0
2011-01-24 11:35:00,45.2,45.28,45.14,45.23,102100.0,30.6897,30.744,30.6489,30.71,102100.0
2011-01-24 11:40:00,45.21,45.24,45.19,45.2,23300.0,30.6964,30.7168,30.6829,30.6897,23300.0
2011-01-24 11:45:00,45.19,45.3,45.19,45.29,21200.0,30.6829,30.7576,30.6829,30.7508,21200.0
2011-01-24 11:50:00,45.28,45.31,45.21,45.23,21100.0,30.744,30.7643,30.6964,30.71,21100.0
2011-01-24 11:55:00,45.22,45.34,45.22,45.34,21100.0,30.7032,30.7847,30.7032,30.7847,21100.0
2011-01-24 12:00:00,45.33,45.41,45.32,45.39,49200.0,30.7779,30.8322,30.7711,30.8187,49200.0
2011-01-24 12:05:00,45.39,45.46,45.39,45.39,34200.0,30.8187,30.8662,30.8187,30.8187,34200.0
2011-01-24 12:10:00,45.38,45.42,45.37,45.37,20100.0,30.8119,30.839,30.8051,30.8051,20100.0
2011-01-24 12:15:00,45.35,45.37,45.32,45.32,29100.0,30.7915,30.8051,30.7711,30.7711,29100.0
2011-01-24 12:20:00,45.32,45.38,45.26,45.26,29700.0,30.7711,30.8119,30.7304,30.7304,29700.0
2011-01-24 12:25:00,45.25,45.25,45.19,45.21,24200.0,30.7236,30.7236,30.6829,30.6964,24200.0
2011-01-24 12:30:00,45.22,45.28,45.22,45.25,15900.0,30.7032,30.744,30.7032,30.7236,15900.0
2011-01-24 12:35:00,45.25,45.31,45.19,45.27,16200.0,30.7236,30.7643,30.6829,30.7372,16200.0
2011-01-24 12:40:00,45.27,45.3,45.25,45.27,29700.0,30.7372,30.7576,30.7236,30.7372,29700.0
2011-01-24 12:45:00,45.28,45.3,45.23,45.23,28200.0,30.744,30.7576,30.71,30.71,28200.0
2011-01-24 12:50:00,45.22,45.22,45.12,45.12,21600.0,30.7032,30.7032,30.6353,30.6353,21600.0
2011-01-24 12:55:00,45.12,45.14,45.03,45.04,24200.0,30.6353,30.6489,30.5742,30.581,24200.0
2011-01-24 13:00:00,45.04,45.07,45.0,45.03,30900.0,30.581,30.6014,30.5539,30.5742,30900.0
2011-01-24 13:05:00,45.03,45.07,45.02,45.02,13600.0,30.5742,30.6014,30.5674,30.5674,13600.0
2011-01-24 13:10:00,45.01,45.06,44.98,45.01,28000.0,30.5607,30.5946,30.5403,30.5607,28000.0
2011-01-24 13:15:00,45.01,45.05,44.99,45.01,19100.0,30.5607,30.5878,30.5471,30.5607,19100.0
2011-01-24 13:20:00,45.01,45.08,45.0,45.04,27800.0,30.5607,30.6082,30.5539,30.581,27800.0
2011-01-24 13:25:00,45.03,45.07,44.98,44.99,23700.0,30.5742,30.6014,30.5403,30.5471,23700.0
2011-01-24 13:30:00,45.0,45.01,44.96,44.96,54700.0,30.5539,30.5607,30.5267,30.5267,54700.0
2011-01-24 13:35:00,44.96,44.99,44.93,44.93,32500.0,30.5267,30.5471,30.5063,30.5063,32500.0
2011-01-24 13:40:00,44.93,44.95,44.9,44.92,21200.0,30.5063,30.5199,30.486,30.4995,21200.0
2011-01-24 13:45:00,44.92,45.09,44.92,45.08,76800.0,30.4995,30.615,30.4995,30.6082,76800.0
2011-01-24 13:50:00,45.08,45.1,45.02,45.05,24000.0,30.6082,30.6218,30.5674,30.5878,24000.0
2011-01-24 13:55:00,45.05,45.11,44.98,44.98,20700.0,30.5878,30.6285,30.5403,30.5403,20700.0
2011-01-24 14:00:00,44.98,45.01,44.95,44.97,16200.0,30.5403,30.5607,30.5199,30.5335,16200.0
2011-01-24 14:05:00,44.97,45.02,44.95,44.97,19900.0,30.5335,30.5674,30.5199,30.5335,19900.0
2011-01-24 14:10:00,44.96,45.03,44.96,45.0,17900.0,30.5267,30.5742,30.5267,30.5539,17900.0
2011-01-24 14:15:00,44.99,45.07,44.98,44.99,27200.0,30.5471,30.6014,30.5403,30.5471,27200.0
2011-01-24 14:20:00,44.97,44.99,44.95,44.99,23500.0,30.5335,30.5471,30.5199,30.5471,23500.0
2011-01-24 14:25:00,44.98,45.0,44.93,44.94,28900.0,30.5403,30.5539,30.5063,30.5131,28900.0
2011-01-24 14:30:00,44.94,45.02,44.94,45.02,25600.0,30.5131,30.5674,30.5131,30.5674,25600.0
2011-01-24 14:35:00,45.02,45.07,44.98,45.03,31200.0,30.5674,30.6014,30.5403,30.5742,31200.0
2011-01-24 14:40:00,45.02,45.03,44.98,44.99,19100.0,30.5674,30.5742,30.5403,30.5471,19100.0
2011-01-24 14:45:00,44.99,45.0,44.93,44.96,25100.0,30.5471,30.5539,30.5063,30.5267,25100.0
2011-01-24 14:50:00,44.95,44.98,44.88,44.93,26700.0,30.5199,30.5403,30.4724,30.5063,26700.0
2011-01-24 14:55:00,44.93,44.97,44.88,44.89,26600.0,30.5063,30.5335,30.4724,30.4792,26600.0
2011-01-24 15:00:00,44.9,44.95,44.88,44.9,29300.0,30.486,30.5199,30.4724,30.486,29300.0
2011-01-24 15:05:00,44.89,44.92,44.87,44.91,24800.0,30.4792,30.4995,30.4656,30.4928,24800.0
2011-01-24 15:10:00,44.9,44.93,44.88,44.89,22800.0,30.486,30.5063,30.4724,30.4792,22800.0
2011-01-24 15:15:00,44.89,44.91,44.82,44.9,33200.0,30.4792,30.4928,30.4316,30.486,33200.0
2011-01-24 15:20:00,44.91,44.91,44.8,44.86,24400.0,30.4928,30.4928,30.4181,30.4588,24400.0
2011-01-24 15:25:00,44.86,44.87,44.79,44.82,43600.0,30.4588,30.4656,30.4113,30.4316,43600.0
2011-01-24 15:30:00,44.83,44.86,44.79,44.85,31500.0,30.4384,30.4588,30.4113,30.452,31500.0
2011-01-24 15:35:00,44.86,44.93,44.83,44.92,58400.0,30.4588,30.5063,30.4384,30.4995,58400.0
2011-01-24 15:40:00,44.91,44.93,44.87,44.93,51300.0,30.4928,30.5063,30.4656,30.5063,51300.0
2011-01-24 15:45:00,44.93,44.96,44.87,44.94,58300.0,30.5063,30.5267,30.4656,30.5131,58300.0
2011-01-24 15:50:00,44.93,45.0,44.93,45.0,47300.0,30.5063,30.5539,30.5063,30.5539,47300.0
2011-01-24 15:55:00,45.0,45.1,45.0,45.09,181800.0,30.5539,30.6218,30.5539,30.615,181800.0
2011-01-25 09:30:00,44.55,45.09,44.54,44.95,86900.0,30.2483,30.615,30.2415,30.5199,86900.0
2011-01-25 09:35:00,44.96,45.2,44.84,45.15,153000.0,30.5267,30.6897,30.4452,30.6557,153000.0
2011-01-25 09:40:00,45.15,45.15,44.94,45.03,88700.0,30.6557,30.6557,30.5131,30.5742,88700.0
2011-01-25 09:45:00,45.03,45.04,44.85,44.96,131500.0,30.5742,30.581,30.452,30.5267,131500.0
2011-01-25 09:50:00,44.95,44.96,44.65,44.66,52400.0,30.5199,30.5267,30.3162,30.323,52400.0
2011-01-25 09:55:00,44.66,44.7,44.57,44.7,54800.0,30.323,30.3502,30.2619,30.3502,54800.0
2011-01-25 10:00:00,44.69,44.76,44.44,44.47,55400.0,30.3434,30.3909,30.1736,30.194,55400.0
2011-01-25 10:05:00,44.47,44.54,44.35,44.52,47600.0,30.194,30.2415,30.1125,30.228,47600.0
2011-01-25 10:10:00,44.51,44.61,44.5,44.57,22300.0,30.2212,30.2891,30.2144,30.2619,22300.0
2011-01-25 10:15:00,44.56,44.56,44.44,44.49,25000.0,30.2551,30.2551,30.1736,30.2076,25000.0
2011-01-25 10:20:00,44.45,44.51,44.42,44.49,13100.0,30.1804,30.2212,30.1601,30.2076,13100.0
2011-01-25 10:25:00,44.48,44.54,44.46,44.46,27200.0,30.2008,30.2415,30.1872,30.1872,27200.0
2011-01-25 10:30:00,44.47,44.58,44.46,44.57,32700.0,30.194,30.2687,30.1872,30.2619,32700.0
2011-01-25 10:35:00,44.58,44.6,44.52,44.57,31600.0,30.2687,30.2823,30.228,30.2619,31600.0
2011-01-25 10:40:00,44.56,44.61,44.54,44.56,24600.0,30.2551,30.2891,30.2415,30.2551,24600.0
2011-01-25 10:45:00,44.56,44.61,44.51,44.56,25300.0,30.2551,30.2891,30.2212,30.2551,25300.0
2011-01-25 10:50:00,44.56,44.72,44.56,44.67,46900.0,30.2551,30.3637,30.2551,30.3298,46900.0
2011-01-25 10:55:00,44.67,44.76,44.63,44.63,41900.0,30.3298,30.3909,30.3026,30.3026,41900.0
2011-01-25 11:00:00,44.64,44.65,44.57,44.57,28000.0,30.3094,30.3162,30.2619,30.2619,28000.0
2011-01-25 11:05:00,44.56,44.56,44.51,44.53,63700.0,30.2551,30.2551,30.2212,30.2347,63700.0
2011-01-25 11:10:00,44.53,44.53,44.33,44.37,48100.0,30.2347,30.2347,30.0989,30.1261,48100.0
2011-01-25 11:15:00,44.36,44.4,44.32,44.4,40300.0,30.1193,30.1465,30.0922,30.1465,40300.0
2011-01-25 11:20:00,44.39,44.44,44.32,44.38,27100.0,30.1397,30.1736,30.0922,30.1329,27100.0
2011-01-25 11:25:00,44.39,44.42,44.27,44.29,70700.0,30.1397,30.1601,30.0582,30.0718,70700.0
2011-01-25 11:30:00,44.3,44.33,44.23,44.23,43000.0,30.0786,30.0989,30.0311,30.0311,43000.0
2011-01-25 11:35:00,44.23,44.26,44.17,44.2,48900.0,30.0311,30.0514,29.9903,30.0107,48900.0
2011-01-25 11:40:00,44.2,44.26,44.17,44.24,94200.0,30.0107,30.0514,29.9903,30.0378,94200.0
2011-01-25 11:45:00,44.24,44.31,44.23,44.29,66300.0,30.0378,30.0854,30.0311,30.0718,66300.0
2011-01-25 11:50:00,44.28,44.31,44.25,44.27,42500.0,30.065,30.0854,30.0446,30.0582,42500.0
2011-01-25 11:55:00,44.27,44.28,44.2,44.21,37400.0,30.0582,30.065,30.0107,30.0175,37400.0
2011-01-25 12:00:00,44.21,44.27,44.21,44.23,50700.0,30.0175,30.0582,30.0175,30.0311,50700.0
2011-01-25 12:05:00,44.24,44.25,44.22,44.25,30300.0,30.0378,30.0446,30.0243,30.0446,30300.0
2011-01-25 12:10:00,44.25,44.46,44.21,44.43,159500.0,30.0446,30.1872,30.0175,30.1668,159500.0
2011-01-25 12:15:00,44.43,44.46,44.41,44.45,63600.0,30.1668,30.1872,30.1533,30.1804,63600.0
2011-01-25 12:20:00,44.45,44.5,44.43,44.5,75100.0,30.1804,30.2144,30.1668,30.2144,75100.0
2011-01-25 12:25:00,44.5,44.57,44.49,44.51,63600.0,30.2144,30.2619,30.2076,30.2212,63600.0
2011-01-25 12:30:00,44.52,44.6,44.51,44.52,29700.0,30.228,30.2823,30.2212,30.228,29700.0
2011-01-25 12:35:00,44.52,44.55,44.51,44.51,46400.0,30.228,30.2483,30.2212,30.2212,46400.0
2011-01-25 12:40:00,44.52,44.54,44.49,44.53,44100.0,30.228,30.2415,30.2076,30.2347,44100.0
2011-01-25 12:45:00,44.53,44.58,44.52,44.58,70200.0,30.2347,30.2687,30.228,30.2687,70200.0
2011-01-25 12:50:00,44.58,44.6,44.54,44.54,29300.0,30.2687,30.2823,30.2415,30.2415,29300.0
2011-01-25 12:55:00,44.55,44.55,44.46,44.47,16600.0,30.2483,30.2483,30.1872,30.194,16600.0
2011-01-25 13:00:00,44.47,44.51,44.46,44.46,22500.0,30.194,30.2212,30.1872,30.1872,22500.0
2011-01-25 13:05:00,44.46,44.5,44.46,44.5,10900.0,30.1872,30.2144,30.1872,30.2144,10900.0
2011-01-25 13:10:00,44.49,44.51,44.48,44.49,22800.0,30.2076,30.2212,30.2008,30.2076,22800.0
2011-01-25 13:15:00,44.49,44.5,44.46,44.46,14900.0,30.2076,30.2144,30.1872,30.1872,14900.0
2011-01-25 13:20:00,44.46,44.47,44.44,44.45,9900.0,30.1872,30.194,30.1736,30.1804,9900.0
2011-01-25 13:25:00,44.45,44.45,44.4,44.42,35600.0,30.1804,30.1804,30.1465,30.1601,35600.0
2011-01-25 13:30:00,44.41,44.41,44.38,44.39,17900.0,30.1533,30.1533,30.1329,30.1397,17900.0
2011-01-25 13:35:00,44.38,44.4,44.36,44.38,18000.0,30.1329,30.1465,30.1193,30.1329,18000.0
2011-01-25 13:40:00,44.38,44.41,44.38,44.39,37400.0,30.1329,30.1533,30.1329,30.1397,37400.0
2011-01-25 13:45:00,44.4,44.42,44.38,44.4,27200.0,30.1465,30.1601,30.1329,30.1465,27200.0
2011-01-25 13:50:00,44.4,44.48,44.4,44.46,18500.0,30.1465,30.2008,30.1465,30.1872,18500.0
2011-01-25 13:55:00,44.45,44.45,44.39,44.39,20500.0,30.1804,30.1804,30.1397,30.1397,20500.0
2011-01-25 14:00:00,44.39,44.39,44.35,44.37,20900.0,30.1397,30.1397,30.1125,30.1261,20900.0
2011-01-25 14:05:00,44.37,44.42,44.35,44.39,36800.0,30.1261,30.1601,30.1125,30.1397,36800.0
2011-01-25 14:10:00,44.38,44.46,44.38,44.42,35300.0,30.1329,30.1872,30.1329,30.1601,35300.0
2011-01-25 14:15:00,44.42,44.46,44.35,44.39,36100.0,30.1601,30.1872,30.1125,30.1397,36100.0
2011-01-25 14:20:00,44.39,44.41,44.34,44.35,45400.0,30.1397,30.1533,30.1057,30.1125,45400.0
2011-01-25 14:25:00,44.35,44.37,44.3,44.34,36100.0,30.1125,30.1261,30.0786,30.1057,36100.0
2011-01-25 14:30:00,44.35,44.41,44.34,44.4,33500.0,30.1125,30.1533,30.1057,30.1465,33500.0
2011-01-25 14:35:00,44.4,44.48,44.4,44.47,27300.0,30.1465,30.2008,30.1465,30.194,27300.0
2011-01-25 14:40:00,44.47,44.5,44.43,44.46,29400.0,30.194,30.2144,30.1668,30.1872,29400.0
2011-01-25 14:45:00,44.47,44.5,44.35,44.35,28000.0,30.194,30.2144,30.1125,30.1125,28000.0
2011-01-25 14:50:00,44.35,44.39,44.33,44.38,52700.0,30.1125,30.1397,30.0989,30.1329,52700.0
2011-01-25 14:55:00,44.39,44.44,44.37,44.41,28200.0,30.1397,30.1736,30.1261,30.1533,28200.0
2011-01-25 15:00:00,44.41,44.48,44.4,44.45,64800.0,30.1533,30.2008,30.1465,30.1804,64800.0
2011-01-25 15:05:00,44.46,44.5,44.41,44.42,68300.0,30.1872,30.2144,30.1533,30.1601,68300.0
2011-01-25 15:10:00,44.43,44.46,44.38,44.46,36300.0,30.1668,30.1872,30.1329,30.1872,36300.0
2011-01-25 15:15:00,44.47,44.51,44.46,44.49,52900.0,30.194,30.2212,30.1872,30.2076,52900.0
2011-01-25 15:20:00,44.49,44.56,44.48,44.55,52500.0,30.2076,30.2551,30.2008,30.2483,52500.0
2011-01-25 15:25:00,44.55,44.67,44.54,44.67,42800.0,30.2483,30.3298,30.2415,30.3298,42800.0
2011-01-25 15:30:00,44.67,44.72,44.63,44.68,96500.0,30.3298,30.3637,30.3026,30.3366,96500.0
2011-01-25 15:35:00,44.67,44.72,44.65,44.67,45800.0,30.3298,30.3637,30.3162,30.3298,45800.0
2011-01-25 15:40:00,44.67,44.87,44.66,44.86,62400.0,30.3298,30.4656,30.323,30.4588,62400.0
2011-01-25 15:45:00,44.87,44.95,44.84,44.89,164900.0,30.4656,30.5199,30.4452,30.4792,164900.0
2011-01-25 15:50:00,44.89,44.96,44.85,44.95,93300.0,30.4792,30.5267,30.452,30.5199,93300.0
2011-01-25 15:55:00,44.95,45.01,44.87,44.94,247200.0,30.5199,30.5607,30.4656,30.5131,247200.0
2011-01-26 09:30:00,45.25,45.56,45.25,45.55,123300.0,30.7236,30.9341,30.7236,30.9273,123300.0
2011-01-26 09:35:00,45.56,45.79,45.56,45.67,84900.0,30.9341,31.0903,30.9341,31.0088,84900.0
2011-01-26 09:40:00,45.67,45.98,45.67,45.8,97400.0,31.0088,31.2193,31.0088,31.097,97400.0
2011-01-26 09:45:00,45.81,46.0,45.81,45.97,95100.0,31.1038,31.2328,31.1038,31.2125,95100.0
2011-01-26 09:50:00,45.97,46.15,45.94,46.11,143700.0,31.2125,31.3347,31.1921,31.3075,143700.0
2011-01-26 09:55:00,46.12,46.34,46.09,46.33,110100.0,31.3143,31.4637,31.2939,31.4569,110100.0
2011-01-26 10:00:00,46.34,46.39,46.21,46.24,196300.0,31.4637,31.4976,31.3754,31.3958,196300.0
2011-01-26 10:05:00,46.24,46.3,46.21,46.29,136300.0,31.3958,31.4365,31.3754,31.4297,136300.0
2011-01-26 10:10:00,46.29,46.34,46.22,46.32,85600.0,31.4297,31.4637,31.3822,31.4501,85600.0
2011-01-26 10:15:00,46.31,46.33,46.25,46.33,56000.0,31.4433,31.4569,31.4026,31.4569,56000.0
2011-01-26 10:20:00,46.31,46.45,46.28,46.43,75300.0,31.4433,31.5384,31.4229,31.5248,75300.0
2011-01-26 10:25:00,46.44,46.46,46.38,46.39,96600.0,31.5316,31.5452,31.4908,31.4976,96600.0
2011-01-26 10:30:00,46.38,46.44,46.35,46.4,75300.0,31.4908,31.5316,31.4705,31.5044,75300.0
2011-01-26 10:35:00,46.41,46.43,46.37,46.4,46700.0,31.5112,31.5248,31.4841,31.5044,46700.0
2011-01-26 10:40:00,46.4,46.43,46.35,46.37,70000.0,31.5044,31.5248,31.4705,31.4841,70000.0
2011-01-26 10:45:00,46.38,46.5,46.35,46.4,157200.0,31.4908,31.5723,31.4705,31.5044,157200.0
2011-01-26 10:50:00,46.41,46.48,46.4,46.45,40200.0,31.5112,31.5587,31.5044,31.5384,40200.0
2011-01-26 10:55:00,46.44,46.45,46.34,46.42,52500.0,31.5316,31.5384,31.4637,31.518,52500.0
2011-01-26 11:00:00,46.4,46.41,46.35,46.38,49100.0,31.5044,31.5112,31.4705,31.4908,49100.0
2011-01-26 11:05:00,46.36,46.38,46.28,46.28,74900.0,31.4773,31.4908,31.4229,31.4229,74900.0
2011-01-26 11:10:00,46.28,46.31,46.19,46.2,64400.0,31.4229,31.4433,31.3618,31.3686,64400.0
2011-01-26 11:15:00,46.2,46.24,46.15,46.17,68500.0,31.3686,31.3958,31.3347,31.3483,68500.0
2011-01-26 11:20:00,46.15,46.25,46.15,46.24,124600.0,31.3347,31.4026,31.3347,31.3958,124600.0
2011-01-26 11:25:00,46.23,46.26,46.19,46.24,40600.0,31.389,31.4094,31.3618,31.3958,40600.0
2011-01-26 11:30:00,46.23,46.31,46.2,46.27,85700.0,31.389,31.4433,31.3686,31.4162,85700.0
2011-01-26 11:35:00,46.27,46.29,46.23,46.25,70200.0,31.4162,31.4297,31.389,31.4026,70200.0
2011-01-26 11:40:00,46.25,46.29,46.2,46.22,65100.0,31.4026,31.4297,31.3686,31.3822,65100.0
2011-01-26 11:45:00,46.22,46.33,46.21,46.31,55600.0,31.3822,31.4569,31.3754,31.4433,55600.0
2011-01-26 11:50:00,46.3,46.31,46.21,46.22,45300.0,31.4365,31.4433,31.3754,31.3822,45300.0
2011-01-26 11:55:00,46.22,46.26,46.2,46.24,53300.0,31.3822,31.4094,31.3686,31.3958,53300.0
2011-01-26 12:00:00,46.24,46.28,46.2,46.21,53300.0,31.3958,31.4229,31.3686,31.3754,53300.0
2011-01-26 12:05:00,46.21,46.32,46.21,46.28,50000.0,31.3754,31.4501,31.3754,31.4229,50000.0
2011-01-26 12:10:00,46.27,46.29,46.25,46.28,40400.0,31.4162,31.4297,31.4026,31.4229,40400.0
2011-01-26 12:15:00,46.28,46.29,46.22,46.25,32700.0,31.4229,31.4297,31.3822,31.4026,32700.0
2011-01-26 12:20:00,46.25,46.26,46.22,46.24,20100.0,31.4026,31.4094,31.3822,31.3958,20100.0
2011-01-26 12:25:00,46.24,46.24,46.18,46.23,35700.0,31.3958,31.3958,31.3551,31.389,35700.0
2011-01-26 12:30:00,46.24,46.25,46.23,46.23,25900.0,31.3958,31.4026,31.389,31.389,25900.0
2011-01-26 12:35:00,46.24,46.29,46.23,46.24,23400.0,31.3958,31.4297,31.389,31.3958,23400.0
2011-01-26 12:40:00,46.23,46.3,46.23,46.29,26400.0,31.389,31.4365,31.389,31.4297,26400.0
2011-01-26 12:45:00,46.29,46.29,46.2,46.24,39700.0,31.4297,31.4297,31.3686,31.3958,39700.0
2011-01-26 12:50:00,46.24,46.24,46.12,46.13,67800.0,31.3958,31.3958,31.3143,31.3211,67800.0
2011-01-26 12:55:00,46.13,46.16,46.04,46.04,65900.0,31.3211,31.3415,31.26,31.26,65900.0
2011-01-26 13:00:00,46.04,46.05,46.01,46.01,37200.0,31.26,31.2668,31.2396,31.2396,37200.0
2011-01-26 13:05:00,46.01,46.05,46.01,46.01,19900.0,31.2396,31.2668,31.2396,31.2396,19900.0
2011-01-26 13:10:00,46.02,46.03,46.0,46.0,16300.0,31.2464,31.2532,31.2328,31.2328,16300.0
2011-01-26 13:15:00,46.0,46.06,45.99,46.04,30400.0,31.2328,31.2736,31.226,31.26,30400.0
2011-01-26 13:20:00,46.04,46.06,46.02,46.03,20700.0,31.26,31.2736,31.2464,31.2532,20700.0
2011-01-26 13:25:00,46.03,46.11,46.0,46.11,29400.0,31.2532,31.3075,31.2328,31.3075,29400.0
2011-01-26 13:30:00,46.1,46.18,46.1,46.17,16700.0,31.3007,31.3551,31.3007,31.3483,16700.0
2011-01-26 13:35:00,46.18,46.19,46.04,46.1,21900.0,31.3551,31.3618,31.26,31.3007,21900.0
2011-01-26 13:40:00,46.12,46.13,46.05,46.12,45300.0,31.3143,31.3211,31.2668,31.3143,45300.0
2011-01-26 13:45:00,46.12,46.13,46.01,46.09,39100.0,31.3143,31.3211,31.2396,31.2939,39100.0
2011-01-26 13:50:00,46.09,46.13,46.02,46.03,24600.0,31.2939,31.3211,31.2464,31.2532,24600.0
2011-01-26 13:55:00,46.03,46.08,46.01,46.02,18000.0,31.2532,31.2872,31.2396,31.2464,18000.0
2011-01-26 14:00:00,46.01,46.05,46.0,46.04,45900.0,31.2396,31.2668,31.2328,31.26,45900.0
2011-01-26 14:05:00,46.04,46.1,46.04,46.07,28800.0,31.26,31.3007,31.26,31.2804,28800.0
2011-01-26 14:10:00,46.08,46.16,46.08,46.1,27800.0,31.2872,31.3415,31.2872,31.3007,27800.0
2011-01-26 14:15:00,46.1,46.24,46.08,46.19,51600.0,31.3007,31.3958,31.2872,31.3618,51600.0
2011-01-26 14:20:00,46.19,46.22,46.1,46.17,55100.0,31.3618,31.3822,31.3007,31.3483,55100.0
2011-01-26 14:25:00,46.19,46.34,46.17,46.33,148300.0,31.3618,31.4637,31.3483,31.4569,148300.0
2011-01-26 14:30:00,46.33,46.33,46.25,46.3,140500.0,31.4569,31.4569,31.4026,31.4365,140500.0
2011-01-26 14:35:00,46.31,46.36,46.28,46.35,69000.0,31.4433,31.4773,31.4229,31.4705,69000.0
2011-01-26 14:40:00,46.35,46.5,46.34,46.48,118600.0,31.4705,31.5723,31.4637,31.5587,118600.0
2011-01-26 14:45:00,46.47,46.54,46.39,46.39,139100.0,31.552,31.5995,31.4976,31.4976,139100.0
2011-01-26 14:50:00,46.39,46.5,46.39,46.49,36700.0,31.4976,31.5723,31.4976,31.5655,36700.0
2011-01-26 14:55:00,46.49,46.57,46.39,46.55,87500.0,31.5655,31.6199,31.4976,31.6063,87500.0
2011-01-26 15:00:00,46.55,46.56,46.5,46.52,81000.0,31.6063,31.6131,31.5723,31.5859,81000.0
2011-01-26 15:05:00,46.52,46.55,46.43,46.45,88800.0,31.5859,31.6063,31.5248,31.5384,88800.0
2011-01-26 15:10:00,46.46,46.51,46.44,46.5,90500.0,31.5452,31.5791,31.5316,31.5723,90500.0
2011-01-26 15:15:00,46.49,46.51,46.4,46.42,102300.0,31.5655,31.5791,31.5044,31.518,102300.0
2011-01-26 15:20:00,46.42,46.48,46.42,46.46,82100.0,31.518,31.5587,31.518,31.5452,82100.0
2011-01-26 15:25:00,46.45,46.5,46.43,46.49,53000.0,31.5384,31.5723,31.5248,31.5655,53000.0
2011-01-26 15:30:00,46.49,46.5,46.41,46.42,99900.0,31.5655,31.5723,31.5112,31.518,99900.0
2011-01-26 15:35:00,46.41,46.44,46.35,46.39,114300.0,31.5112,31.5316,31.4705,31.4976,114300.0
2011-01-26 15:40:00,46.38,46.59,46.38,46.55,156100.0,31.4908,31.6334,31.4908,31.6063,156100.0
2011-01-26 15:45:00,46.55,46.63,46.49,46.6,246000.0,31.6063,31.6606,31.5655,31.6402,246000.0
2011-01-26 15:50:00,46.59,46.65,46.55,46.63,125800.0,31.6334,31.6742,31.6063,31.6606,125800.0
2011-01-26 15:55:00,46.63,46.63,46.5,46.51,214800.0,31.6606,31.6606,31.5723,31.5791,214800.0
2011-01-27 09:30:00,46.73,46.73,46.0,46.0,84800.0,31.7285,31.7285,31.2328,31.2328,84800.0
2011-01-27 09:35:00,46.03,46.27,45.75,45.86,205800.0,31.2532,31.4162,31.0631,31.1378,205800.0
2011-01-27 09:40:00,45.83,45.83,45.61,45.71,128300.0,31.1174,31.1174,30.968,31.0359,128300.0
2011-01-27 09:45:00,45.68,45.69,45.46,45.64,182800.0,31.0156,31.0224,30.8662,30.9884,182800.0
2011-01-27 09:50:00,45.64,46.03,45.64,45.92,117700.0,30.9884,31.2532,30.9884,31.1785,117700.0
2011-01-27 09:55:00,45.96,46.01,45.93,46.0,52100.0,31.2057,31.2396,31.1853,31.2328,52100.0
2011-01-27 10:00:00,46.0,46.2,45.93,45.99,101700.0,31.2328,31.3686,31.1853,31.226,101700.0
2011-01-27 10:05:00,45.98,46.12,45.92,46.12,82400.0,31.2193,31.3143,31.1785,31.3143,82400.0
2011-01-27 10:10:00,46.11,46.12,45.95,45.95,102100.0,31.3075,31.3143,31.1989,31.1989,102100.0
2011-01-27 10:15:00,45.94,46.09,45.81,46.03,43400.0,31.1921,31.2939,31.1038,31.2532,43400.0
2011-01-27 10:20:00,46.03,46.03,45.91,45.92,46300.0,31.2532,31.2532,31.1717,31.1785,46300.0
2011-01-27 10:25:00,45.92,46.1,45.9,46.01,43500.0,31.1785,31.3007,31.1649,31.2396,43500.0
2011-01-27 10:30:00,46.01,46.1,45.77,45.8,157100.0,31.2396,31.3007,31.0767,31.097,157100.0
2011-01-27 10:35:00,45.79,45.79,45.64,45.65,62600.0,31.0903,31.0903,30.9884,30.9952,62600.0
2011-01-27 10:40:00,45.66,45.82,45.63,45.67,193300.0,31.002,31.1106,30.9816,31.0088,193300.0
2011-01-27 10:45:00,45.67,45.74,45.54,45.54,79100.0,31.0088,31.0563,30.9205,30.9205,79100.0
2011-01-27 10:50:00,45.54,45.54,45.32,45.33,249500.0,30.9205,30.9205,30.7711,30.7779,249500.0
2011-01-27 10:55:00,45.33,45.37,45.26,45.32,82300.0,30.7779,30.8051,30.7304,30.7711,82300.0
2011-01-27 11:00:00,45.31,45.42,45.31,45.36,95500.0,30.7643,30.839,30.7643,30.7983,95500.0
2011-01-27 11:05:00,45.35,45.42,45.34,45.35,87100.0,30.7915,30.839,30.7847,30.7915,87100.0
2011-01-27 11:10:00,45.35,45.41,45.35,45.35,49900.0,30.7915,30.8322,30.7915,30.7915,49900.0
2011-01-27 11:15:00,45.35,45.38,45.27,45.31,84900.0,30.7915,30.8119,30.7372,30.7643,84900.0
2011-01-27 11:20:00,45.31,45.49,45.28,45.35,256400.0,30.7643,30.8866,30.744,30.7915,256400.0
2011-01-27 11:25:00,45.35,45.37,45.06,45.06,167200.0,30.7915,30.8051,30.5946,30.5946,167200.0
2011-01-27 11:30:00,45.06,45.14,44.92,44.93,75400.0,30.5946,30.6489,30.4995,30.5063,75400.0
2011-01-27 11:35:00,44.92,45.06,44.82,45.06,176400.0,30.4995,30.5946,30.4316,30.5946,176400.0
2011-01-27 11:40:00,45.06,45.14,44.99,45.04,35500.0,30.5946,30.6489,30.5471,30.581,35500.0
2011-01-27 11:45:00,45.06,45.07,44.97,45.02,45400.0,30.5946,30.6014,30.5335,30.5674,45400.0
2011-01-27 11:50:00,45.01,45.08,44.98,45.07,29800.0,30.5607,30.6082,30.5403,30.6014,29800.0
2011-01-27 11:55:00,45.06,45.07,45.0,45.01,30400.0,30.5946,30.6014,30.5539,30.5607,30400.0
2011-01-27 12:00:00,44.99,45.0,44.89,44.89,28400.0,30.5471,30.5539,30.4792,30.4792,28400.0
2011-01-27 12:05:00,44.89,45.02,44.88,44.99,26700.0,30.4792,30.5674,30.4724,30.5471,26700.0
2011-01-27 12:10:00,44.98,45.14,44.98,45.05,31700.0,30.5403,30.6489,30.5403,30.5878,31700.0
2011-01-27 12:15:00,45.05,45.17,45.05,45.17,16400.0,30.5878,30.6693,30.5878,30.6693,16400.0
2011-01-27 12:20:00,45.17,45.23,45.11,45.22,29500.0,30.6693,30.71,30.6285,30.7032,29500.0
2011-01-27 12:25:00,45.23,45.24,45.2,45.24,21400.0,30.71,30.7168,30.6897,30.7168,21400.0
2011-01-27 12:30:00,45.25,45.27,45.24,45.24,34600.0,30.7236,30.7372,30.7168,30.7168,34600.0
2011-01-27 12:35:00,45.24,45.3,45.2,45.2,63900.0,30.7168,30.7576,30.6897,30.6897,63900.0
2011-01-27 12:40:00,45.21,45.23,45.2,45.22,14400.0,30.6964,30.71,30.6897,30.7032,14400.0
2011-01-27 12:45:00,45.23,45.27,45.22,45.22,12100.0,30.71,30.7372,30.7032,30.7032,12100.0
2011-01-27 12:50:00,45.23,45.28,45.23,45.23,20100.0,30.71,30.744,30.71,30.71,20100.0
2011-01-27 12:55:00,45.22,45.28,45.19,45.28,19300.0,30.7032,30.744,30.6829,30.744,19300.0
2011-01-27 13:00:00,45.28,45.28,45.23,45.24,39900.0,30.744,30.744,30.71,30.7168,39900.0
2011-01-27 13:05:00,45.25,45.3,45.24,45.29,60300.0,30.7236,30.7576,30.7168,30.7508,60300.0
2011-01-27 13:10:00,45.28,45.33,45.25,45.28,70900.0,30.744,30.7779,30.7236,30.744,70900.0
2011-01-27 13:15:00,45.27,45.39,45.27,45.38,37900.0,30.7372,30.8187,30.7372,30.8119,37900.0
2011-01-27 13:20:00,45.39,45.39,45.28,45.31,12500.0,30.8187,30.8187,30.744,30.7643,12500.0
2011-01-27 13:25:00,45.31,45.33,45.28,45.28,15500.0,30.7643,30.7779,30.744,30.744,15500.0
2011-01-27 13:30:00,45.28,45.29,45.27,45.29,13900.0,30.744,30.7508,30.7372,30.7508,13900.0
2011-01-27 13:35:00,45.29,45.29,45.23,45.23,34400.0,30.7508,30.7508,30.71,30.71,34400.0
2011-01-27 13:40:00,45.24,45.29,45.21,45.25,67500.0,30.7168,30.7508,30.6964,30.7236,67500.0
2011-01-27 13:45:00,45.27,45.31,45.24,45.28,20600.0,30.7372,30.7643,30.7168,30.744,20600.0
2011-01-27 13:50:00,45.28,45.28,45.18,45.22,49400.0,30.744,30.744,30.6761,30.7032,49400.0
2011-01-27 13:55:00,45.21,45.33,45.21,45.3,62600.0,30.6964,30.7779,30.6964,30.7576,62600.0
2011-01-27 14:00:00,45.31,45.33,45.28,45.32,39200.0,30.7643,30.7779,30.744,30.7711,39200.0
2011-01-27 14:05:00,45.32,45.33,45.18,45.23,39500.0,30.7711,30.7779,30.6761,30.71,39500.0
2011-01-27 14:10:00,45.23,45.36,45.22,45.28,27600.0,30.71,30.7983,30.7032,30.744,27600.0
2011-01-27 14:15:00,45.27,45.28,45.24,45.24,36900.0,30.7372,30.744,30.7168,30.7168,36900.0
2011-01-27 14:20:00,45.24,45.24,45.19,45.19,45600.0,30.7168,30.7168,30.6829,30.6829,45600.0
2011-01-27 14:25:00,45.21,45.28,45.19,45.19,49000.0,30.6964,30.744,30.6829,30.6829,49000.0
2011-01-27 14:30:00,45.19,45.29,45.19,45.24,83400.0,30.6829,30.7508,30.6829,30.7168,83400.0
2011-01-27 14:35:00,45.24,45.31,45.21,45.21,34600.0,30.7168,30.7643,30.6964,30.6964,34600.0
2011-01-27 14:40:00,45.21,45.32,45.2,45.2,51500.0,30.6964,30.7711,30.6897,30.6897,51500.0
2011-01-27 14:45:00,45.2,45.2,45.06,45.07,64700.0,30.6897,30.6897,30.5946,30.6014,64700.0
2011-01-27 14:50:00,45.07,45.07,45.01,45.06,36700.0,30.6014,30.6014,30.5607,30.5946,36700.0
2011-01-27 14:55:00,45.06,45.19,45.05,45.17,42700.0,30.5946,30.6829,30.5878,30.6693,42700.0
2011-01-27 15:00:00,45.18,45.29,45.15,45.27,60000.0,30.6761,30.7508,30.6557,30.7372,60000.0
2011-01-27 15:05:00,45.27,45.28,45.22,45.27,30700.0,30.7372,30.744,30.7032,30.7372,30700.0
2011-01-27 15:10:00,45.26,45.38,45.26,45.32,37300.0,30.7304,30.8119,30.7304,30.7711,37300.0
2011-01-27 15:15:00,45.32,45.38,45.31,45.32,28200.0,30.7711,30.8119,30.7643,30.7711,28200.0
2011-01-27 15:20:00,45.33,45.33,45.25,45.29,43600.0,30.7779,30.7779,30.7236,30.7508,43600.0
2011-01-27 15:25:00,45.3,45.37,45.29,45.36,27100.0,30.7576,30.8051,30.7508,30.7983,27100.0
2011-01-27 15:30:00,45.35,45.43,45.3,45.38,103800.0,30.7915,30.8458,30.7576,30.8119,103800.0
2011-01-27 15:35:00,45.39,45.41,45.29,45.38,64100.0,30.8187,30.8322,30.7508,30.8119,64100.0
2011-01-27 15:40:00,45.38,45.48,45.37,45.48,93100.0,30.8119,30.8798,30.8051,30.8798,93100.0
2011-01-27 15:45:00,45.48,45.49,45.4,45.4,112700.0,30.8798,30.8866,30.8255,30.8255,112700.0
2011-01-27 15:50:00,45.39,45.4,45.25,45.26,153900.0,30.8187,30.8255,30.7236,30.7304,153900.0
2011-01-27 15:55:00,45.27,45.39,45.26,45.39,220000.0,30.7372,30.8187,30.7304,30.8187,220000.0
2011-01-28 09:30:00,46.12,46.25,45.92,46.16,179600.0,31.3143,31.4026,31.1785,31.3415,179600.0
2011-01-28 09:35:00,46.17,46.21,46.05,46.06,107900.0,31.3483,31.3754,31.2668,31.2736,107900.0
2011-01-28 09:40:00,46.07,46.21,45.99,46.15,152900.0,31.2804,31.3754,31.226,31.3347,152900.0
2011-01-28 09:45:00,46.14,46.39,46.14,46.37,135000.0,31.3279,31.4976,31.3279,31.4841,135000.0
2011-01-28 09:50:00,46.37,46.5,46.29,46.33,208600.0,31.4841,31.5723,31.4297,31.4569,208600.0
2011-01-28 09:55:00,46.33,46.33,46.09,46.11,102900.0,31.4569,31.4569,31.2939,31.3075,102900.0
2011-01-28 10:00:00,46.1,46.11,45.83,45.84,144300.0,31.3007,31.3075,31.1174,31.1242,144300.0
2011-01-28 10:05:00,45.83,45.84,45.75,45.79,83500.0,31.1174,31.1242,31.0631,31.0903,83500.0
2011-01-28 10:10:00,45.78,45.79,45.65,45.72,66000.0,31.0835,31.0903,30.9952,31.0427,66000.0
2011-01-28 10:15:00,45.73,45.9,45.73,45.76,67700.0,31.0495,31.1649,31.0495,31.0699,67700.0
2011-01-28 10:20:00,45.76,45.77,45.56,45.58,99200.0,31.0699,31.0767,30.9341,30.9477,99200.0
2011-01-28 10:25:00,45.58,45.74,45.57,45.67,53100.0,30.9477,31.0563,30.9409,31.0088,53100.0
2011-01-28 10:30:00,45.68,45.77,45.61,45.64,60500.0,31.0156,31.0767,30.968,30.9884,60500.0
2011-01-28 10:35:00,45.65,45.71,45.62,45.65,60000.0,30.9952,31.0359,30.9748,30.9952,60000.0
2011-01-28 10:40:00,45.65,45.82,45.64,45.74,182400.0,30.9952,31.1106,30.9884,31.0563,182400.0
2011-01-28 10:45:00,45.74,45.74,45.61,45.65,75300.0,31.0563,31.0563,30.968,30.9952,75300.0
2011-01-28 10:50:00,45.65,45.66,45.56,45.6,73500.0,30.9952,31.002,30.9341,30.9612,73500.0
2011-01-28 10:55:00,45.61,45.63,45.5,45.54,78500.0,30.968,30.9816,30.8933,30.9205,78500.0
2011-01-28 11:00:00,45.54,45.6,45.46,45.5,87300.0,30.9205,30.9612,30.8662,30.8933,87300.0
2011-01-28 11:05:00,45.5,45.59,45.49,45.56,49000.0,30.8933,30.9545,30.8866,30.9341,49000.0
2011-01-28 11:10:00,45.58,45.61,45.46,45.48,42800.0,30.9477,30.968,30.8662,30.8798,42800.0
2011-01-28 11:15:00,45.49,45.57,45.46,45.57,34500.0,30.8866,30.9409,30.8662,30.9409,34500.0
2011-01-28 11:20:00,45.57,45.72,45.55,45.67,62600.0,30.9409,31.0427,30.9273,31.0088,62600.0
2011-01-28 11:25:00,45.67,45.73,45.58,45.58,48200.0,31.0088,31.0495,30.9477,30.9477,48200.0
2011-01-28 11:30:00,45.58,45.6,45.44,45.46,94000.0,30.9477,30.9612,30.8526,30.8662,94000.0
2011-01-28 11:35:00,45.45,45.48,45.34,45.34,63700.0,30.8594,30.8798,30.7847,30.7847,63700.0
2011-01-28 11:40:00,45.34,45.36,45.2,45.21,67400.0,30.7847,30.7983,30.6897,30.6964,67400.0
2011-01-28 11:45:00,45.21,45.32,45.15,45.27,80800.0,30.6964,30.7711,30.6557,30.7372,80800.0
2011-01-28 11:50:00,45.28,45.31,45.21,45.26,33900.0,30.744,30.7643,30.6964,30.7304,33900.0
2011-01-28 11:55:00,45.26,45.26,45.14,45.22,44300.0,30.7304,30.7304,30.6489,30.7032,44300.0
2011-01-28 12:00:00,45.23,45.23,45.11,45.21,101600.0,30.71,30.71,30.6285,30.6964,101600.0
2011-01-28 12:05:00,45.21,45.26,45.17,45.25,60900.0,30.6964,30.7304,30.6693,30.7236,60900.0
2011-01-28 12:10:00,45.25,45.32,45.19,45.22,27200.0,30.7236,30.7711,30.6829,30.7032,27200.0
2011-01-28 12:15:00,45.22,45.35,45.22,45.31,45600.0,30.7032,30.7915,30.7032,30.7643,45600.0
2011-01-28 12:20:00,45.31,45.34,45.25,45.33,35300.0,30.7643,30.7847,30.7236,30.7779,35300.0
2011-01-28 12:25:00,45.32,45.43,45.32,45.38,43400.0,30.7711,30.8458,30.7711,30.8119,43400.0
2011-01-28 12:30:00,45.36,45.48,45.34,45.43,41200.0,30.7983,30.8798,30.7847,30.8458,41200.0
2011-01-28 12:35:00,45.43,45.5,45.43,45.5,31000.0,30.8458,30.8933,30.8458,30.8933,31000.0
2011-01-28 12:40:00,45.5,45.58,45.5,45.55,57900.0,30.8933,30.9477,30.8933,30.9273,57900.0
2011-01-28 12:45:00,45.55,45.57,45.43,45.45,70500.0,30.9273,30.9409,30.8458,30.8594,70500.0
2011-01-28 12:50:00,45.45,45.5,45.43,45.44,35800.0,30.8594,30.8933,30.8458,30.8526,35800.0
2011-01-28 12:55:00,45.44,45.45,45.38,45.41,11900.0,30.8526,30.8594,30.8119,30.8322,11900.0
2011-01-28 13:00:00,45.41,45.44,45.33,45.39,48900.0,30.8322,30.8526,30.7779,30.8187,48900.0
2011-01-28 13:05:00,45.39,45.39,45.25,45.25,28200.0,30.8187,30.8187,30.7236,30.7236,28200.0
2011-01-28 13:10:00,45.26,45.3,45.25,45.25,27600.0,30.7304,30.7576,30.7236,30.7236,27600.0
2011-01-28 13:15:00,45.25,45.3,45.2,45.24,30300.0,30.7236,30.7576,30.6897,30.7168,30300.0
2011-01-28 13:20:00,45.24,45.24,45.16,45.22,46400.0,30.7168,30.7168,30.6625,30.7032,46400.0
2011-01-28 13:25:00,45.23,45.25,45.15,45.2,29600.0,30.71,30.7236,30.6557,30.6897,29600.0
2011-01-28 13:30:00,45.21,45.28,45.2,45.23,36100.0,30.6964,30.744,30.6897,30.71,36100.0
2011-01-28 13:35:00,45.22,45.22,45.14,45.2,56000.0,30.7032,30.7032,30.6489,30.6897,56000.0
2011-01-28 13:40:00,45.2,45.28,45.14,45.17,23800.0,30.6897,30.744,30.6489,30.6693,23800.0
2011-01-28 13:45:00,45.17,45.25,45.16,45.22,29300.0,30.6693,30.7236,30.6625,30.7032,29300.0
2011-01-28 13:50:00,45.23,45.33,45.23,45.31,25500.0,30.71,30.7779,30.71,30.7643,25500.0
2011-01-28 13:55:00,45.31,45.39,45.27,45.37,45300.0,30.7643,30.8187,30.7372,30.8051,45300.0
2011-01-28 14:00:00,45.36,45.39,45.33,45.34,29100.0,30.7983,30.8187,30.7779,30.7847,29100.0
2011-01-28 14:05:00,45.34,45.37,45.26,45.29,28000.0,30.7847,30.8051,30.7304,30.7508,28000.0
2011-01-28 14:10:00,45.3,45.34,45.22,45.24,35900.0,30.7576,30.7847,30.7032,30.7168,35900.0
2011-01-28 14:15:00,45.24,45.35,45.23,45.31,72500.0,30.7168,30.7915,30.71,30.7643,72500.0
2011-01-28 14:20:00,45.31,45.34,45.27,45.31,27000.0,30.7643,30.7847,30.7372,30.7643,27000.0
2011-01-28 14:25:00,45.3,45.33,45.28,45.3,20500.0,30.7576,30.7779,30.744,30.7576,20500.0
2011-01-28 14:30:00,45.29,45.3,45.21,45.26,34300.0,30.7508,30.7576,30.6964,30.7304,34300.0
2011-01-28 14:35:00,45.26,45.31,45.24,45.29,47800.0,30.7304,30.7643,30.7168,30.7508,47800.0
2011-01-28 14:40:00,45.29,45.34,45.29,45.31,68900.0,30.7508,30.7847,30.7508,30.7643,68900.0
2011-01-28 14:45:00,45.31,45.5,45.3,45.5,79100.0,30.7643,30.8933,30.7576,30.8933,79100.0
2011-01-28 14:50:00,45.5,45.55,45.4,45.4,81600.0,30.8933,30.9273,30.8255,30.8255,81600.0
2011-01-28 14:55:00,45.4,45.42,45.35,45.41,32200.0,30.8255,30.839,30.7915,30.8322,32200.0
2011-01-28 15:00:00,45.41,45.44,45.39,45.43,54800.0,30.8322,30.8526,30.8187,30.8458,54800.0
2011-01-28 15:05:00,45.44,45.46,45.37,45.38,46100.0,30.8526,30.8662,30.8051,30.8119,46100.0
2011-01-28 15:10:00,45.37,45.37,45.28,45.29,66300.0,30.8051,30.8051,30.744,30.7508,66300.0
2011-01-28 15:15:00,45.3,45.3,45.21,45.27,66500.0,30.7576,30.7576,30.6964,30.7372,66500.0
2011-01-28 15:20:00,45.26,45.26,45.19,45.21,70200.0,30.7304,30.7304,30.6829,30.6964,70200.0
2011-01-28 15:25:00,45.2,45.21,45.1,45.13,56200.0,30.6897,30.6964,30.6218,30.6421,56200.0
2011-01-28 15:30:00,45.13,45.19,45.12,45.14,67600.0,30.6421,30.6829,30.6353,30.6489,67600.0
2011-01-28 15:35:00,45.13,45.19,45.1,45.18,119500.0,30.6421,30.6829,30.6218,30.6761,119500.0
2011-01-28 15:40:00,45.17,45.18,45.1,45.13,172800.0,30.6693,30.6761,30.6218,30.6421,172800.0
2011-01-28 15:45:00,45.14,45.16,44.99,44.99,179600.0,30.6489,30.6625,30.5471,30.5471,179600.0
2011-01-28 15:50:00,44.99,45.12,44.98,45.09,189300.0,30.5471,30.6353,30.5403,30.615,189300.0
2011-01-28 15:55:00,45.09,45.15,45.04,45.08,212000.0,30.615,30.6557,30.581,30.6082,212000.0
2011-01-31 09:30:00,45.34,45.64,45.32,45.55,43400.0,30.7847,30.9884,30.7711,30.9273,43400.0
2011-01-31 09:35:00,45.57,45.91,45.52,45.86,76700.0,30.9409,31.1717,30.9069,31.1378,76700.0
2011-01-31 09:40:00,45.84,45.94,45.73,45.83,68900.0,31.1242,31.1921,31.0495,31.1174,68900.0
2011-01-31 09:45:00,45.84,45.84,45.43,45.43,44700.0,31.1242,31.1242,30.8458,30.8458,44700.0
2011-01-31 09:50:00,45.44,45.71,45.44,45.69,50100.0,30.8526,31.0359,30.8526,31.0224,50100.0
2011-01-31 09:55:00,45.68,45.81,45.65,45.7,68500.0,31.0156,31.1038,30.9952,31.0291,68500.0
2011-01-31 10:00:00,45.69,45.8,45.63,45.66,60700.0,31.0224,31.097,30.9816,31.002,60700.0
2011-01-31 10:05:00,45.66,45.66,45.43,45.44,52800.0,31.002,31.002,30.8458,30.8526,52800.0
2011-01-31 10:10:00,45.45,45.56,45.41,45.41,33700.0,30.8594,30.9341,30.8322,30.8322,33700.0
2011-01-31 10:15:00,45.42,45.51,45.41,45.49,31500.0,30.839,30.9001,30.8322,30.8866,31500.0
2011-01-31 10:20:00,45.5,45.7,45.46,45.63,51800.0,30.8933,31.0291,30.8662,30.9816,51800.0
2011-01-31 10:25:00,45.63,45.71,45.62,45.66,27000.0,30.9816,31.0359,30.9748,31.002,27000.0
2011-01-31 10:30:00,45.66,45.74,45.55,45.55,33000.0,31.002,31.0563,30.9273,30.9273,33000.0
2011-01-31 10:35:00,45.55,45.71,45.55,45.7,24100.0,30.9273,31.0359,30.9273,31.0291,24100.0
2011-01-31 10:40:00,45.7,45.74,45.66,45.66,22800.0,31.0291,31.0563,31.002,31.002,22800.0
2011-01-31 10:45:00,45.67,45.77,45.65,45.65,29700.0,31.0088,31.0767,30.9952,30.9952,29700.0
2011-01-31 10:50:00,45.65,45.76,45.61,45.61,30700.0,30.9952,31.0699,30.968,30.968,30700.0
2011-01-31 10:55:00,45.61,45.71,45.59,45.7,28700.0,30.968,31.0359,30.9545,31.0291,28700.0
2011-01-31 11:00:00,45.7,45.78,45.68,45.78,24000.0,31.0291,31.0835,31.0156,31.0835,24000.0
2011-01-31 11:05:00,45.77,45.82,45.77,45.8,51700.0,31.0767,31.1106,31.0767,31.097,51700.0
2011-01-31 11:10:00,45.8,45.86,45.8,45.82,32700.0,31.097,31.1378,31.097,31.1106,32700.0
2011-01-31 11:15:00,45.82,45.82,45.76,45.79,34200.0,31.1106,31.1106,31.0699,31.0903,34200.0
2011-01-31 11:20:00,45.78,45.9,45.78,45.88,30400.0,31.0835,31.1649,31.0835,31.1514,30400.0
2011-01-31 11:25:00,45.88,45.93,45.86,45.91,34500.0,31.1514,31.1853,31.1378,31.1717,34500.0
2011-01-31 11:30:00,45.91,45.92,45.86,45.89,48400.0,31.1717,31.1785,31.1378,31.1581,48400.0
2011-01-31 11:35:00,45.88,45.9,45.85,45.89,37900.0,31.1514,31.1649,31.131,31.1581,37900.0
2011-01-31 11:40:00,45.89,45.95,45.85,45.93,28300.0,31.1581,31.1989,31.131,31.1853,28300.0
2011-01-31 11:45:00,45.94,45.94,45.86,45.89,23700.0,31.1921,31.1921,31.1378,31.1581,23700.0
2011-01-31 11:50:00,45.89,45.9,45.87,45.87,17300.0,31.1581,31.1649,31.1446,31.1446,17300.0
2011-01-31 11:55:00,45.88,45.91,45.87,45.9,25900.0,31.1514,31.1717,31.1446,31.1649,25900.0
2011-01-31 12:00:00,45.9,45.94,45.88,45.94,22500.0,31.1649,31.1921,31.1514,31.1921,22500.0
2011-01-31 12:05:00,45.94,45.98,45.93,45.95,21800.0,31.1921,31.2193,31.1853,31.1989,21800.0
2011-01-31 12:10:00,45.95,46.0,45.95,45.99,21800.0,31.1989,31.2328,31.1989,31.226,21800.0
2011-01-31 12:15:00,45.99,46.0,45.98,46.0,59700.0,31.226,31.2328,31.2193,31.2328,59700.0
2011-01-31 12:20:00,45.99,46.03,45.97,45.97,19700.0,31.226,31.2532,31.2125,31.2125,19700.0
2011-01-31 12:25:00,45.98,46.04,45.97,45.98,34100.0,31.2193,31.26,31.2125,31.2193,34100.0
2011-01-31 12:30:00,45.98,46.02,45.98,45.98,30500.0,31.2193,31.2464,31.2193,31.2193,30500.0
2011-01-31 12:35:00,45.99,46.03,45.94,45.95,18700.0,31.226,31.2532,31.1921,31.1989,18700.0
2011-01-31 12:40:00,45.96,45.99,45.9,45.96,27600.0,31.2057,31.226,31.1649,31.2057,27600.0
2011-01-31 12:45:00,45.97,45.97,45.92,45.93,14100.0,31.2125,31.2125,31.1785,31.1853,14100.0
2011-01-31 12:50:00,45.93,45.98,45.92,45.96,18000.0,31.1853,31.2193,31.1785,31.2057,18000.0
2011-01-31 12:55:00,45.95,45.96,45.88,45.88,44600.0,31.1989,31.2057,31.1514,31.1514,44600.0
2011-01-31 13:00:00,45.89,45.91,45.87,45.88,14800.0,31.1581,31.1717,31.1446,31.1514,14800.0
2011-01-31 13:05:00,45.88,45.92,45.88,45.91,19100.0,31.1514,31.1785,31.1514,31.1717,19100.0
2011-01-31 13:10:00,45.92,45.94,45.89,45.89,16700.0,31.1785,31.1921,31.1581,31.1581,16700.0
2011-01-31 13:15:00,45.9,45.91,45.86,45.87,23900.0,31.1649,31.1717,31.1378,31.1446,23900.0
2011-01-31 13:20:00,45.86,45.89,45.82,45.86,37100.0,31.1378,31.1581,31.1106,31.1378,37100.0
2011-01-31 13:25:00,45.86,45.87,45.84,45.85,13200.0,31.1378,31.1446,31.1242,31.131,13200.0
2011-01-31 13:30:00,45.85,45.86,45.83,45.85,22200.0,31.131,31.1378,31.1174,31.131,22200.0
2011-01-31 13:35:00,45.86,45.86,45.8,45.83,22500.0,31.1378,31.1378,31.097,31.1174,22500.0
2011-01-31 13:40:00,45.83,45.85,45.78,45.79,47300.0,31.1174,31.131,31.0835,31.0903,47300.0
2011-01-31 13:45:00,45.79,45.8,45.76,45.79,24000.0,31.0903,31.097,31.0699,31.0903,24000.0
2011-01-31 13:50:00,45.79,45.83,45.74,45.75,42100.0,31.0903,31.1174,31.0563,31.0631,42100.0
2011-01-31 13:55:00,45.76,45.76,45.74,45.75,20600.0,31.0699,31.0699,31.0563,31.0631,20600.0
2011-01-31 14:00:00,45.76,45.84,45.76,45.82,39800.0,31.0699,31.1242,31.0699,31.1106,39800.0
2011-01-31 14:05:00,45.81,45.88,45.81,45.87,39500.0,31.1038,31.1514,31.1038,31.1446,39500.0
2011-01-31 14:10:00,45.88,45.88,45.81,45.83,46700.0,31.1514,31.1514,31.1038,31.1174,46700.0
2011-01-31 14:15:00,45.82,45.89,45.82,45.88,40600.0,31.1106,31.1581,31.1106,31.1514,40600.0
2011-01-31 14:20:00,45.85,45.9,45.82,45.86,32600.0,31.131,31.1649,31.1106,31.1378,32600.0
2011-01-31 14:25:00,45.85,45.98,45.84,45.89,65100.0,31.131,31.2193,31.1242,31.1581,65100.0
2011-01-31 14:30:00,45.88,45.96,45.85,45.96,34700.0,31.1514,31.2057,31.131,31.2057,34700.0
2011-01-31 14:35:00,45.97,45.98,45.9,45.97,38600.0,31.2125,31.2193,31.1649,31.2125,38600.0
2011-01-31 14:40:00,45.96,45.97,45.94,45.96,38700.0,31.2057,31.2125,31.1921,31.2057,38700.0
2011-01-31 14:45:00,45.96,45.97,45.79,45.79,69200.0,31.2057,31.2125,31.0903,31.0903,69200.0
2011-01-31 14:50:00,45.79,45.83,45.72,45.77,99900.0,31.0903,31.1174,31.0427,31.0767,99900.0
2011-01-31 14:55:00,45.77,45.77,45.73,45.74,56300.0,31.0767,31.0767,31.0495,31.0563,56300.0
2011-01-31 15:00:00,45.74,45.88,45.73,45.86,64100.0,31.0563,31.1514,31.0495,31.1378,64100.0
2011-01-31 15:05:00,45.87,45.91,45.86,45.89,48900.0,31.1446,31.1717,31.1378,31.1581,48900.0
2011-01-31 15:10:00,45.89,45.94,45.85,45.86,84600.0,31.1581,31.1921,31.131,31.1378,84600.0
2011-01-31 15:15:00,45.86,45.87,45.83,45.83,42200.0,31.1378,31.1446,31.1174,31.1174,42200.0
2011-01-31 15:20:00,45.83,45.84,45.79,45.79,44100.0,31.1174,31.1242,31.0903,31.0903,44100.0
2011-01-31 15:25:00,45.8,45.83,45.77,45.77,80700.0,31.097,31.1174,31.0767,31.0767,80700.0
2011-01-31 15:30:00,45.77,45.79,45.73,45.73,102300.0,31.0767,31.0903,31.0495,31.0495,102300.0
2011-01-31 15:35:00,45.73,45.75,45.69,45.71,136300.0,31.0495,31.0631,31.0224,31.0359,136300.0
2011-01-31 15:40:00,45.71,45.84,45.71,45.82,155500.0,31.0359,31.1242,31.0359,31.1106,155500.0
2011-01-31 15:45:00,45.83,45.91,45.83,45.87,270400.0,31.1174,31.1717,31.1174,31.1446,270400.0
2011-01-31 15:50:00,45.87,45.9,45.84,45.88,190100.0,31.1446,31.1649,31.1242,31.1514,190100.0
2011-01-31 15:55:00,45.88,45.99,45.87,45.9,510800.0,31.1514,31.226,31.1446,31.1649,510800.0
2011-02-01 09:30:00,46.24,46.38,46.16,46.37,61900.0,31.3958,31.4908,31.3415,31.4841,61900.0
2011-02-01 09:35:00,46.35,46.68,46.35,46.55,89700.0,31.4705,31.6945,31.4705,31.6063,89700.0
2011-02-01 09:40:00,46.52,46.58,46.45,46.54,53700.0,31.5859,31.6266,31.5384,31.5995,53700.0
2011-02-01 09:45:00,46.54,46.59,46.52,46.57,38300.0,31.5995,31.6334,31.5859,31.6199,38300.0
2011-02-01 09:50:00,46.57,46.64,46.56,46.62,44800.0,31.6199,31.6674,31.6131,31.6538,44800.0
2011-02-01 09:55:00,46.62,46.65,46.55,46.6,63800.0,31.6538,31.6742,31.6063,31.6402,63800.0
2011-02-01 10:00:00,46.6,46.67,46.54,46.65,56900.0,31.6402,31.6877,31.5995,31.6742,56900.0
2011-02-01 10:05:00,46.64,46.68,46.59,46.63,43700.0,31.6674,31.6945,31.6334,31.6606,43700.0
2011-02-01 10:10:00,46.63,46.65,46.59,46.64,34400.0,31.6606,31.6742,31.6334,31.6674,34400.0
2011-02-01 10:15:00,46.63,46.67,46.57,46.63,37400.0,31.6606,31.6877,31.6199,31.6606,37400.0
2011-02-01 10:20:00,46.63,46.79,46.62,46.76,64300.0,31.6606,31.7692,31.6538,31.7489,64300.0
2011-02-01 10:25:00,46.77,46.85,46.7,46.81,74000.0,31.7556,31.81,31.7081,31.7828,74000.0
2011-02-01 10:30:00,46.81,46.93,46.8,46.93,144900.0,31.7828,31.8643,31.776,31.8643,144900.0
2011-02-01 10:35:00,46.93,47.09,46.92,47.04,147200.0,31.8643,31.9729,31.8575,31.939,147200.0
2011-02-01 10:40:00,47.02,47.1,47.01,47.05,62300.0,31.9254,31.9797,31.9186,31.9458,62300.0
2011-02-01 10:45:00,47.05,47.11,47.02,47.05,62000.0,31.9458,31.9865,31.9254,31.9458,62000.0
2011-02-01 10:50:00,47.05,47.05,46.91,46.91,47200.0,31.9458,31.9458,31.8507,31.8507,47200.0
2011-02-01 10:55:00,46.91,47.01,46.88,47.0,56600.0,31.8507,31.9186,31.8303,31.9118,56600.0
2011-02-01 11:00:00,47.01,47.01,46.94,46.95,52900.0,31.9186,31.9186,31.8711,31.8779,52900.0
2011-02-01 11:05:00,46.95,47.05,46.95,47.0,62300.0,31.8779,31.9458,31.8779,31.9118,62300.0
2011-02-01 11:10:00,47.0,47.06,46.96,46.96,61300.0,31.9118,31.9525,31.8847,31.8847,61300.0
2011-02-01 11:15:00,46.94,46.97,46.84,46.87,37700.0,31.8711,31.8914,31.8032,31.8235,37700.0
2011-02-01 11:20:00,46.86,46.9,46.8,46.82,36200.0,31.8168,31.8439,31.776,31.7896,36200.0
2011-02-01 11:25:00,46.84,47.03,46.84,47.0,100300.0,31.8032,31.9322,31.8032,31.9118,100300.0
2011-02-01 11:30:00,47.0,47.08,47.0,47.02,62400.0,31.9118,31.9661,31.9118,31.9254,62400.0
2011-02-01 11:35:00,47.03,47.21,47.03,47.19,65800.0,31.9322,32.0544,31.9322,32.0408,65800.0
2011-02-01 11:40:00,47.19,47.19,47.08,47.09,33300.0,32.0408,32.0408,31.9661,31.9729,33300.0
2011-02-01 11:45:00,47.09,47.14,47.08,47.12,28200.0,31.9729,32.0069,31.9661,31.9933,28200.0
2011-02-01 11:50:00,47.12,47.13,47.09,47.12,39800.0,31.9933,32.0001,31.9729,31.9933,39800.0
2011-02-01 11:55:00,47.13,47.2,47.11,47.14,56200.0,32.0001,32.0476,31.9865,32.0069,56200.0
2011-02-01 12:00:00,47.14,47.15,47.04,47.08,28400.0,32.0069,32.0137,31.939,31.9661,28400.0
2011-02-01 12:05:00,47.08,47.09,47.04,47.07,23400.0,31.9661,31.9729,31.939,31.9593,23400.0
2011-02-01 12:10:00,47.07,47.12,47.02,47.11,21600.0,31.9593,31.9933,31.9254,31.9865,21600.0
2011-02-01 12:15:00,47.1,47.12,47.04,47.04,29700.0,31.9797,31.9933,31.939,31.939,29700.0
2011-02-01 12:20:00,47.04,47.08,46.99,46.99,35500.0,31.939,31.9661,31.905,31.905,35500.0
2011-02-01 12:25:00,47.0,47.09,46.99,47.09,39300.0,31.9118,31.9729,31.905,31.9729,39300.0
2011-02-01 12:30:00,47.09,47.13,47.05,47.1,90700.0,31.9729,32.0001,31.9458,31.9797,90700.0
2011-02-01 12:35:00,47.1,47.13,47.08,47.1,31400.0,31.9797,32.0001,31.9661,31.9797,31400.0
2011-02-01 12:40:00,47.1,47.16,47.07,47.13,32500.0,31.9797,32.0204,31.9593,32.0001,32500.0
2011-02-01 12:45:00,47.14,47.22,47.11,47.2,51500.0,32.0069,32.0612,31.9865,32.0476,51500.0
2011-02-01 12:50:00,47.2,47.29,47.19,47.25,40200.0,32.0476,32.1087,32.0408,32.0816,40200.0
2011-02-01 12:55:00,47.25,47.32,47.21,47.32,30700.0,32.0816,32.1291,32.0544,32.1291,30700.0
2011-02-01 13:00:00,47.32,47.34,47.23,47.23,42800.0,32.1291,32.1427,32.068,32.068,42800.0
2011-02-01 13:05:00,47.24,47.24,47.15,47.16,18900.0,32.0748,32.0748,32.0137,32.0204,18900.0
2011-02-01 13:10:00,47.16,47.21,47.13,47.13,19200.0,32.0204,32.0544,32.0001,32.0001,19200.0
2011-02-01 13:15:00,47.13,47.18,47.12,47.16,29200.0,32.0001,32.034,31.9933,32.0204,29200.0
2011-02-01 13:20:00,47.18,47.22,47.17,47.19,28400.0,32.034,32.0612,32.0272,32.0408,28400.0
2011-02-01 13:25:00,47.18,47.24,47.18,47.2,17100.0,32.034,32.0748,32.034,32.0476,17100.0
2011-02-01 13:30:00,47.19,47.22,47.16,47.18,15600.0,32.0408,32.0612,32.0204,32.034,15600.0
2011-02-01 13:35:00,47.17,47.21,47.13,47.15,26800.0,32.0272,32.0544,32.0001,32.0137,26800.0
2011-02-01 13:40:00,47.16,47.17,47.11,47.13,36300.0,32.0204,32.0272,31.9865,32.0001,36300.0
2011-02-01 13:45:00,47.13,47.17,47.11,47.13,23600.0,32.0001,32.0272,31.9865,32.0001,23600.0
2011-02-01 13:50:00,47.13,47.17,47.11,47.13,24300.0,32.0001,32.0272,31.9865,32.0001,24300.0
2011-02-01 13:55:00,47.13,47.14,47.06,47.07,20400.0,32.0001,32.0069,31.9525,31.9593,20400.0
2011-02-01 14:00:00,47.07,47.12,47.05,47.1,24100.0,31.9593,31.9933,31.9458,31.9797,24100.0
2011-02-01 14:05:00,47.1,47.19,47.1,47.16,25000.0,31.9797,32.0408,31.9797,32.0204,25000.0
2011-02-01 14:10:00,47.16,47.18,47.1,47.11,26200.0,32.0204,32.034,31.9797,31.9865,26200.0
2011-02-01 14:15:00,47.1,47.15,47.09,47.1,20900.0,31.9797,32.0137,31.9729,31.9797,20900.0
2011-02-01 14:20:00,47.09,47.09,47.03,47.03,31500.0,31.9729,31.9729,31.9322,31.9322,31500.0
2011-02-01 14:25:00,47.04,47.06,47.01,47.03,40200.0,31.939,31.9525,31.9186,31.9322,40200.0
2011-02-01 14:30:00,47.04,47.09,47.03,47.06,65100.0,31.939,31.9729,31.9322,31.9525,65100.0
2011-02-01 14:35:00,47.06,47.07,47.03,47.03,38800.0,31.9525,31.9593,31.9322,31.9322,38800.0
2011-02-01 14:40:00,47.03,47.14,47.03,47.14,38600.0,31.9322,32.0069,31.9322,32.0069,38600.0
2011-02-01 14:45:00,47.14,47.17,47.1,47.12,42500.0,32.0069,32.0272,31.9797,31.9933,42500.0
2011-02-01 14:50:00,47.11,47.14,47.08,47.14,48200.0,31.9865,32.0069,31.9661,32.0069,48200.0
2011-02-01 14:55:00,47.13,47.18,47.12,47.18,59800.0,32.0001,32.034,31.9933,32.034,59800.0
2011-02-01 15:00:00,47.19,47.2,47.15,47.18,34600.0,32.0408,32.0476,32.0137,32.034,34600.0
2011-02-01 15:05:00,47.18,47.19,47.12,47.16,44800.0,32.034,32.0408,31.9933,32.0204,44800.0
2011-02-01 15:10:00,47.16,47.18,47.13,47.14,37000.0,32.0204,32.034,32.0001,32.0069,37000.0
2011-02-01 15:15:00,47.13,47.2,47.13,47.2,42800.0,32.0001,32.0476,32.0001,32.0476,42800.0
2011-02-01 15:20:00,47.19,47.22,47.16,47.17,56700.0,32.0408,32.0612,32.0204,32.0272,56700.0
2011-02-01 15:25:00,47.18,47.18,47.15,47.18,43700.0,32.034,32.034,32.0137,32.034,43700.0
2011-02-01 15:30:00,47.17,47.19,47.11,47.11,86300.0,32.0272,32.0408,31.9865,31.9865,86300.0
2011-02-01 15:35:00,47.1,47.14,47.05,47.05,74500.0,31.9797,32.0069,31.9458,31.9458,74500.0
2011-02-01 15:40:00,47.06,47.11,47.05,47.11,83900.0,31.9525,31.9865,31.9458,31.9865,83900.0
2011-02-01 15:45:00,47.11,47.19,47.07,47.19,120700.0,31.9865,32.0408,31.9593,32.0408,120700.0
2011-02-01 15:50:00,47.18,47.21,47.17,47.19,91600.0,32.034,32.0544,32.0272,32.0408,91600.0
2011-02-01 15:55:00,47.19,47.2,47.12,47.18,166100.0,32.0408,32.0476,31.9933,32.034,166100.0
2011-02-02 09:30:00,47.05,47.15,46.89,46.9,40300.0,31.9458,32.0137,31.8371,31.8439,40300.0
2011-02-02 09:35:00,46.9,47.19,46.75,47.12,50200.0,31.8439,32.0408,31.7421,31.9933,50200.0
2011-02-02 09:40:00,47.11,47.11,46.87,47.06,37000.0,31.9865,31.9865,31.8235,31.9525,37000.0
2011-02-02 09:45:00,47.06,47.19,47.05,47.16,33900.0,31.9525,32.0408,31.9458,32.0204,33900.0
2011-02-02 09:50:00,47.17,47.7,47.16,47.69,178000.0,32.0272,32.3871,32.0204,32.3803,178000.0
2011-02-02 09:55:00,47.69,48.0,47.65,47.85,163800.0,32.3803,32.5908,32.3531,32.4889,163800.0
2011-02-02 10:00:00,47.85,48.21,47.82,47.89,229800.0,32.4889,32.7334,32.4686,32.5161,229800.0
2011-02-02 10:05:00,47.87,47.88,47.73,47.74,35400.0,32.5025,32.5093,32.4075,32.4143,35400.0
2011-02-02 10:10:00,47.76,47.87,47.72,47.87,46000.0,32.4278,32.5025,32.4007,32.5025,46000.0
2011-02-02 10:15:00,47.85,47.92,47.76,47.91,32000.0,32.4889,32.5365,32.4278,32.5297,32000.0
2011-02-02 10:20:00,47.93,48.03,47.91,47.97,79500.0,32.5433,32.6112,32.5297,32.5704,79500.0
2011-02-02 10:25:00,47.97,48.05,47.95,48.03,53800.0,32.5704,32.6247,32.5568,32.6112,53800.0
2011-02-02 10:30:00,48.03,48.18,48.0,48.11,123400.0,32.6112,32.713,32.5908,32.6655,123400.0
2011-02-02 10:35:00,48.11,48.17,48.03,48.13,60500.0,32.6655,32.7062,32.6112,32.6791,60500.0
2011-02-02 10:40:00,48.14,48.27,48.1,48.26,102900.0,32.6858,32.7741,32.6587,32.7673,102900.0
2011-02-02 10:45:00,48.26,48.49,48.26,48.48,165100.0,32.7673,32.9235,32.7673,32.9167,165100.0
2011-02-02 10:50:00,48.49,48.62,48.43,48.44,155500.0,32.9235,33.0117,32.8827,32.8895,155500.0
2011-02-02 10:55:00,48.43,48.45,48.24,48.27,116400.0,32.8827,32.8963,32.7537,32.7741,116400.0
2011-02-02 11:00:00,48.26,48.37,48.1,48.1,80800.0,32.7673,32.842,32.6587,32.6587,80800.0
2011-02-02 11:05:00,48.1,48.1,47.92,48.0,62300.0,32.6587,32.6587,32.5365,32.5908,62300.0
2011-02-02 11:10:00,48.0,48.0,47.95,48.0,45600.0,32.5908,32.5908,32.5568,32.5908,45600.0
2011-02-02 11:15:00,47.99,47.99,47.96,47.97,14100.0,32.584,32.584,32.5636,32.5704,14100.0
2011-02-02 11:20:00,47.97,47.98,47.75,47.75,40900.0,32.5704,32.5772,32.421,32.421,40900.0
2011-02-02 11:25:00,47.75,47.81,47.74,47.78,24200.0,32.421,32.4618,32.4143,32.4414,24200.0
2011-02-02 11:30:00,47.78,47.87,47.73,47.87,19800.0,32.4414,32.5025,32.4075,32.5025,19800.0
2011-02-02 11:35:00,47.87,47.89,47.78,47.78,15500.0,32.5025,32.5161,32.4414,32.4414,15500.0
2011-02-02 11:40:00,47.79,47.83,47.78,47.82,21100.0,32.4482,32.4754,32.4414,32.4686,21100.0
2011-02-02 11:45:00,47.81,47.88,47.73,47.84,27300.0,32.4618,32.5093,32.4075,32.4821,27300.0
2011-02-02 11:50:00,47.84,47.9,47.84,47.86,29500.0,32.4821,32.5229,32.4821,32.4957,29500.0
2011-02-02 11:55:00,47.86,47.93,47.83,47.89,50700.0,32.4957,32.5433,32.4754,32.5161,50700.0
2011-02-02 12:00:00,47.9,47.91,47.84,47.89,32700.0,32.5229,32.5297,32.4821,32.5161,32700.0
2011-02-02 12:05:00,47.88,47.94,47.88,47.9,33000.0,32.5093,32.55,32.5093,32.5229,33000.0
2011-02-02 12:10:00,47.91,47.95,47.88,47.93,25100.0,32.5297,32.5568,32.5093,32.5433,25100.0
2011-02-02 12:15:00,47.92,48.0,47.89,47.97,53200.0,32.5365,32.5908,32.5161,32.5704,53200.0
2011-02-02 12:20:00,47.99,48.0,47.94,47.96,45000.0,32.584,32.5908,32.55,32.5636,45000.0
2011-02-02 12:25:00,47.96,48.02,47.92,47.93,58700.0,32.5636,32.6044,32.5365,32.5433,58700.0
2011-02-02 12:30:00,47.93,48.05,47.9,48.0,30600.0,32.5433,32.6247,32.5229,32.5908,30600.0
2011-02-02 12:35:00,48.0,48.12,47.98,48.09,48100.0,32.5908,32.6723,32.5772,32.6519,48100.0
2011-02-02 12:40:00,48.08,48.18,48.02,48.02,40400.0,32.6451,32.713,32.6044,32.6044,40400.0
2011-02-02 12:45:00,48.02,48.02,47.93,47.94,37100.0,32.6044,32.6044,32.5433,32.55,37100.0
2011-02-02 12:50:00,47.93,47.98,47.89,47.91,46200.0,32.5433,32.5772,32.5161,32.5297,46200.0
2011-02-02 12:55:00,47.91,47.96,47.9,47.95,28500.0,32.5297,32.5636,32.5229,32.5568,28500.0
2011-02-02 13:00:00,47.94,47.97,47.9,47.91,36000.0,32.55,32.5704,32.5229,32.5297,36000.0
2011-02-02 13:05:00,47.92,47.98,47.9,47.96,33100.0,32.5365,32.5772,32.5229,32.5636,33100.0
2011-02-02 13:10:00,47.97,48.0,47.93,47.96,28200.0,32.5704,32.5908,32.5433,32.5636,28200.0
2011-02-02 13:15:00,47.96,48.0,47.93,47.96,39600.0,32.5636,32.5908,32.5433,32.5636,39600.0
2011-02-02 13:20:00,47.96,48.02,47.96,47.99,20600.0,32.5636,32.6044,32.5636,32.584,20600.0
2011-02-02 13:25:00,47.99,48.03,47.97,48.03,48900.0,32.584,32.6112,32.5704,32.6112,48900.0
2011-02-02 13:30:00,48.03,48.18,48.03,48.12,63600.0,32.6112,32.713,32.6112,32.6723,63600.0
2011-02-02 13:35:00,48.13,48.14,48.07,48.07,18800.0,32.6791,32.6858,32.6383,32.6383,18800.0
2011-02-02 13:40:00,48.05,48.09,48.0,48.09,23900.0,32.6247,32.6519,32.5908,32.6519,23900.0
2011-02-02 13:45:00,48.09,48.13,48.08,48.13,22500.0,32.6519,32.6791,32.6451,32.6791,22500.0
2011-02-02 13:50:00,48.13,48.16,48.12,48.15,19600.0,32.6791,32.6994,32.6723,32.6926,19600.0
2011-02-02 13:55:00,48.15,48.15,48.07,48.11,20600.0,32.6926,32.6926,32.6383,32.6655,20600.0
2011-02-02 14:00:00,48.11,48.12,48.01,48.04,32500.0,32.6655,32.6723,32.5976,32.6179,32500.0
2011-02-02 14:05:00,48.04,48.05,48.02,48.04,21000.0,32.6179,32.6247,32.6044,32.6179,21000.0
2011-02-02 14:10:00,48.04,48.07,48.0,48.04,53200.0,32.6179,32.6383,32.5908,32.6179,53200.0
2011-02-02 14:15:00,48.04,48.09,48.03,48.08,46800.0,32.6179,32.6519,32.6112,32.6451,46800.0
2011-02-02 14:20:00,48.07,48.13,48.07,48.13,45100.0,32.6383,32.6791,32.6383,32.6791,45100.0
2011-02-02 14:25:00,48.12,48.14,48.11,48.12,33500.0,32.6723,32.6858,32.6655,32.6723,33500.0
2011-02-02 14:30:00,48.12,48.12,48.06,48.08,38200.0,32.6723,32.6723,32.6315,32.6451,38200.0
2011-02-02 14:35:00,48.08,48.12,48.06,48.1,41000.0,32.6451,32.6723,32.6315,32.6587,41000.0
2011-02-02 14:40:00,48.1,48.1,48.03,48.05,61500.0,32.6587,32.6587,32.6112,32.6247,61500.0
2011-02-02 14:45:00,48.05,48.06,47.96,48.06,62700.0,32.6247,32.6315,32.5636,32.6315,62700.0
2011-02-02 14:50:00,48.07,48.09,48.04,48.05,47400.0,32.6383,32.6519,32.6179,32.6247,47400.0
2011-02-02 14:55:00,48.05,48.06,48.0,48.0,32000.0,32.6247,32.6315,32.5908,32.5908,32000.0
2011-02-02 15:00:00,48.0,48.0,47.92,47.94,50500.0,32.5908,32.5908,32.5365,32.55,50500.0
2011-02-02 15:05:00,47.93,48.0,47.91,47.92,42200.0,32.5433,32.5908,32.5297,32.5365,42200.0
2011-02-02 15:10:00,47.92,47.98,47.92,47.98,40700.0,32.5365,32.5772,32.5365,32.5772,40700.0
2011-02-02 15:15:00,47.98,47.98,47.9,47.91,33600.0,32.5772,32.5772,32.5229,32.5297,33600.0
2011-02-02 15:20:00,47.9,47.93,47.87,47.9,41400.0,32.5229,32.5433,32.5025,32.5229,41400.0
2011-02-02 15:25:00,47.89,47.89,47.82,47.82,46000.0,32.5161,32.5161,32.4686,32.4686,46000.0
2011-02-02 15:30:00,47.82,47.83,47.78,47.81,59900.0,32.4686,32.4754,32.4414,32.4618,59900.0
2011-02-02 15:35:00,47.8,47.81,47.69,47.73,80500.0,32.455,32.4618,32.3803,32.4075,80500.0
2011-02-02 15:40:00,47.72,47.8,47.7,47.8,90000.0,32.4007,32.455,32.3871,32.455,90000.0
2011-02-02 15:45:00,47.8,47.86,47.78,47.82,91200.0,32.455,32.4957,32.4414,32.4686,91200.0
2011-02-02 15:50:00,47.82,47.83,47.74,47.75,125700.0,32.4686,32.4754,32.4143,32.421,125700.0
2011-02-02 15:55:00,47.75,47.84,47.75,47.79,196300.0,32.421,32.4821,32.421,32.4482,196300.0
2011-02-03 09:30:00,47.77,47.81,47.6,47.64,36800.0,32.4346,32.4618,32.3192,32.3464,36800.0
2011-02-03 09:35:00,47.65,47.69,47.45,47.65,42300.0,32.3531,32.3803,32.2173,32.3531,42300.0
2011-02-03 09:40:00,47.64,47.66,47.43,47.48,47200.0,32.3464,32.3599,32.2038,32.2377,47200.0
2011-02-03 09:45:00,47.49,47.59,47.42,47.45,56900.0,32.2445,32.3124,32.197,32.2173,56900.0
2011-02-03 09:50:00,47.43,47.46,47.37,47.4,51100.0,32.2038,32.2241,32.163,32.1834,51100.0
2011-02-03 09:55:00,47.4,47.49,47.29,47.46,59000.0,32.1834,32.2445,32.1087,32.2241,59000.0
2011-02-03 10:00:00,47.47,47.54,47.39,47.41,80100.0,32.2309,32.2785,32.1766,32.1902,80100.0
2011-02-03 10:05:00,47.41,47.43,47.22,47.23,88200.0,32.1902,32.2038,32.0612,32.068,88200.0
2011-02-03 10:10:00,47.22,47.25,47.12,47.2,60500.0,32.0612,32.0816,31.9933,32.0476,60500.0
2011-02-03 10:15:00,47.21,47.35,47.17,47.3,34900.0,32.0544,32.1495,32.0272,32.1155,34900.0
2011-02-03 10:20:00,47.31,47.35,47.18,47.27,30700.0,32.1223,32.1495,32.034,32.0951,30700.0
2011-02-03 10:25:00,47.28,47.38,47.21,47.36,31900.0,32.1019,32.1698,32.0544,32.1562,31900.0
2011-02-03 10:30:00,47.36,47.39,47.2,47.31,20200.0,32.1562,32.1766,32.0476,32.1223,20200.0
2011-02-03 10:35:00,47.3,47.41,47.23,47.37,21700.0,32.1155,32.1902,32.068,32.163,21700.0
2011-02-03 10:40:00,47.36,47.52,47.32,47.43,35000.0,32.1562,32.2649,32.1291,32.2038,35000.0
2011-02-03 10:45:00,47.44,47.5,47.41,47.48,64100.0,32.2106,32.2513,32.1902,32.2377,64100.0
2011-02-03 10:50:00,47.48,47.56,47.46,47.54,96100.0,32.2377,32.292,32.2241,32.2785,96100.0
2011-02-03 10:55:00,47.54,47.54,47.4,47.49,30600.0,32.2785,32.2785,32.1834,32.2445,30600.0
2011-02-03 11:00:00,47.49,47.5,47.27,47.34,64500.0,32.2445,32.2513,32.0951,32.1427,64500.0
2011-02-03 11:05:00,47.32,47.37,47.3,47.32,59100.0,32.1291,32.163,32.1155,32.1291,59100.0
2011-02-03 11:10:00,47.31,47.45,47.3,47.43,28000.0,32.1223,32.2173,32.1155,32.2038,28000.0
2011-02-03 11:15:00,47.44,47.48,47.39,47.46,35200.0,32.2106,32.2377,32.1766,32.2241,35200.0
2011-02-03 11:20:00,47.46,47.59,47.46,47.56,45500.0,32.2241,32.3124,32.2241,32.292,45500.0
2011-02-03 11:25:00,47.56,47.67,47.51,47.63,33800.0,32.292,32.3667,32.2581,32.3396,33800.0
2011-02-03 11:30:00,47.63,47.65,47.56,47.59,23200.0,32.3396,32.3531,32.292,32.3124,23200.0
2011-02-03 11:35:00,47.58,47.76,47.56,47.76,64900.0,32.3056,32.4278,32.292,32.4278,64900.0
2011-02-03 11:40:00,47.76,47.76,47.61,47.65,32800.0,32.4278,32.4278,32.326,32.3531,32800.0
2011-02-03 11:45:00,47.66,47.74,47.6,47.65,39900.0,32.3599,32.4143,32.3192,32.3531,39900.0
2011-02-03 11:50:00,47.64,47.72,47.64,47.68,14200.0,32.3464,32.4007,32.3464,32.3735,14200.0
2011-02-03 11:55:00,47.67,47.75,47.63,47.73,18600.0,32.3667,32.421,32.3396,32.4075,18600.0
2011-02-03 12:00:00,47.73,47.99,47.71,47.78,69200.0,32.4075,32.584,32.3939,32.4414,69200.0
2011-02-03 12:05:00,47.78,47.8,47.73,47.77,11700.0,32.4414,32.455,32.4075,32.4346,11700.0
2011-02-03 12:10:00,47.76,47.82,47.76,47.8,13800.0,32.4278,32.4686,32.4278,32.455,13800.0
2011-02-03 12:15:00,47.81,47.84,47.8,47.82,15400.0,32.4618,32.4821,32.455,32.4686,15400.0
2011-02-03 12:20:00,47.81,47.88,47.78,47.79,11500.0,32.4618,32.5093,32.4414,32.4482,11500.0
2011-02-03 12:25:00,47.79,47.84,47.72,47.79,55800.0,32.4482,32.4821,32.4007,32.4482,55800.0
2011-02-03 12:30:00,47.79,47.86,47.76,47.76,48300.0,32.4482,32.4957,32.4278,32.4278,48300.0
2011-02-03 12:35:00,47.77,47.84,47.76,47.77,86900.0,32.4346,32.4821,32.4278,32.4346,86900.0
2011-02-03 12:40:00,47.77,47.82,47.73,47.82,108300.0,32.4346,32.4686,32.4075,32.4686,108300.0
2011-02-03 12:45:00,47.8,47.83,47.75,47.77,111100.0,32.455,32.4754,32.421,32.4346,111100.0
2011-02-03 12:50:00,47.76,47.89,47.76,47.87,56300.0,32.4278,32.5161,32.4278,32.5025,56300.0
2011-02-03 12:55:00,47.88,47.91,47.85,47.91,27200.0,32.5093,32.5297,32.4889,32.5297,27200.0
2011-02-03 13:00:00,47.9,47.9,47.81,47.82,20000.0,32.5229,32.5229,32.4618,32.4686,20000.0
2011-02-03 13:05:00,47.83,47.86,47.77,47.77,23100.0,32.4754,32.4957,32.4346,32.4346,23100.0
2011-02-03 13:10:00,47.77,47.84,47.76,47.78,34400.0,32.4346,32.4821,32.4278,32.4414,34400.0
2011-02-03 13:15:00,47.78,47.82,47.76,47.8,66500.0,32.4414,32.4686,32.4278,32.455,66500.0
2011-02-03 13:20:00,47.81,47.83,47.78,47.82,111900.0,32.4618,32.4754,32.4414,32.4686,111900.0
2011-02-03 13:25:00,47.81,47.88,47.81,47.87,21000.0,32.4618,32.5093,32.4618,32.5025,21000.0
2011-02-03 13:30:00,47.87,47.89,47.83,47.89,33600.0,32.5025,32.5161,32.4754,32.5161,33600.0
2011-02-03 13:35:00,47.89,47.94,47.89,47.91,18400.0,32.5161,32.55,32.5161,32.5297,18400.0
2011-02-03 13:40:00,47.9,47.94,47.84,47.87,30400.0,32.5229,32.55,32.4821,32.5025,30400.0
2011-02-03 13:45:00,47.87,47.89,47.79,47.81,51800.0,32.5025,32.5161,32.4482,32.4618,51800.0
2011-02-03 13:50:00,47.81,47.87,47.81,47.84,18300.0,32.4618,32.5025,32.4618,32.4821,18300.0
2011-02-03 13:55:00,47.84,47.9,47.83,47.89,20000.0,32.4821,32.5229,32.4754,32.5161,20000.0
2011-02-03 14:00:00,47.88,47.98,47.85,47.92,110200.0,32.5093,32.5772,32.4889,32.5365,110200.0
2011-02-03 14:05:00,47.92,47.95,47.86,47.94,36900.0,32.5365,32.5568,32.4957,32.55,36900.0
2011-02-03 14:10:00,47.94,47.95,47.87,47.92,18800.0,32.55,32.5568,32.5025,32.5365,18800.0
2011-02-03 14:15:00,47.93,48.01,47.92,48.0,29700.0,32.5433,32.5976,32.5365,32.5908,29700.0
2011-02-03 14:20:00,47.99,48.02,47.98,48.01,25100.0,32.584,32.6044,32.5772,32.5976,25100.0
2011-02-03 14:25:00,48.01,48.03,48.0,48.03,27800.0,32.5976,32.6112,32.5908,32.6112,27800.0
2011-02-03 14:30:00,48.02,48.09,48.02,48.08,35900.0,32.6044,32.6519,32.6044,32.6451,35900.0
2011-02-03 14:35:00,48.09,48.09,48.05,48.07,31300.0,32.6519,32.6519,32.6247,32.6383,31300.0
2011-02-03 14:40:00,48.07,48.08,48.03,48.06,32500.0,32.6383,32.6451,32.6112,32.6315,32500.0
2011-02-03 14:45:00,48.07,48.1,48.02,48.1,27100.0,32.6383,32.6587,32.6044,32.6587,27100.0
2011-02-03 14:50:00,48.1,48.22,48.1,48.21,51200.0,32.6587,32.7402,32.6587,32.7334,51200.0
2011-02-03 14:55:00,48.2,48.22,48.13,48.14,82200.0,32.7266,32.7402,32.6791,32.6858,82200.0
2011-02-03 15:00:00,48.15,48.21,48.14,48.2,45300.0,32.6926,32.7334,32.6858,32.7266,45300.0
2011-02-03 15:05:00,48.2,48.26,48.2,48.22,68200.0,32.7266,32.7673,32.7266,32.7402,68200.0
2011-02-03 15:10:00,48.22,48.24,48.2,48.23,33200.0,32.7402,32.7537,32.7266,32.7469,33200.0
2011-02-03 15:15:00,48.24,48.26,48.23,48.25,43600.0,32.7537,32.7673,32.7469,32.7605,43600.0
2011-02-03 15:20:00,48.24,48.27,48.23,48.23,40700.0,32.7537,32.7741,32.7469,32.7469,40700.0
2011-02-03 15:25:00,48.22,48.25,48.22,48.22,42700.0,32.7402,32.7605,32.7402,32.7402,42700.0
2011-02-03 15:30:00,48.23,48.29,48.22,48.28,49000.0,32.7469,32.7877,32.7402,32.7809,49000.0
2011-02-03 15:35:00,48.29,48.3,48.22,48.22,91300.0,32.7877,32.7945,32.7402,32.7402,91300.0
2011-02-03 15:40:00,48.21,48.23,48.19,48.21,83700.0,32.7334,32.7469,32.7198,32.7334,83700.0
2011-02-03 15:45:00,48.21,48.23,48.16,48.23,108500.0,32.7334,32.7469,32.6994,32.7469,108500.0
2011-02-03 15:50:00,48.22,48.28,48.22,48.24,123400.0,32.7402,32.7809,32.7402,32.7537,123400.0
2011-02-03 15:55:00,48.24,48.27,48.2,48.22,208300.0,32.7537,32.7741,32.7266,32.7402,208300.0
2011-02-04 09:30:00,48.22,48.5,48.1,48.49,75500.0,32.7402,32.9303,32.6587,32.9235,75500.0
2011-02-04 09:35:00,48.46,48.46,48.0,48.0,74700.0,32.9031,32.9031,32.5908,32.5908,74700.0
2011-02-04 09:40:00,48.01,48.01,47.57,47.64,83600.0,32.5976,32.5976,32.2988,32.3464,83600.0
2011-02-04 09:45:00,47.65,47.71,47.46,47.6,86600.0,32.3531,32.3939,32.2241,32.3192,86600.0
2011-02-04 09:50:00,47.63,47.75,47.4,47.72,49500.0,32.3396,32.421,32.1834,32.4007,49500.0
2011-02-04 09:55:00,47.72,47.77,47.66,47.72,42100.0,32.4007,32.4346,32.3599,32.4007,42100.0
2011-02-04 10:00:00,47.71,47.9,47.65,47.9,42500.0,32.3939,32.5229,32.3531,32.5229,42500.0
2011-02-04 10:05:00,47.9,47.94,47.83,47.85,34100.0,32.5229,32.55,32.4754,32.4889,34100.0
2011-02-04 10:10:00,47.86,47.98,47.82,47.83,26700.0,32.4957,32.5772,32.4686,32.4754,26700.0
2011-02-04 10:15:00,47.83,47.9,47.73,47.88,36200.0,32.4754,32.5229,32.4075,32.5093,36200.0
2011-02-04 10:20:00,47.88,47.98,47.85,47.97,60200.0,32.5093,32.5772,32.4889,32.5704,60200.0
2011-02-04 10:25:00,47.95,48.05,47.91,47.97,24600.0,32.5568,32.6247,32.5297,32.5704,24600.0
2011-02-04 10:30:00,47.96,47.99,47.79,47.85,25400.0,32.5636,32.584,32.4482,32.4889,25400.0
2011-02-04 10:35:00,47.84,47.86,47.68,47.72,34300.0,32.4821,32.4957,32.3735,32.4007,34300.0
2011-02-04 10:40:00,47.72,47.72,47.56,47.63,27200.0,32.4007,32.4007,32.292,32.3396,27200.0
2011-02-04 10:45:00,47.6,47.65,47.47,47.5,36600.0,32.3192,32.3531,32.2309,32.2513,36600.0
2011-02-04 10:50:00,47.5,47.55,47.38,47.38,73700.0,32.2513,32.2852,32.1698,32.1698,73700.0
2011-02-04 10:55:00,47.37,47.54,47.34,47.48,39900.0,32.163,32.2785,32.1427,32.2377,39900.0
2011-02-04 11:00:00,47.48,47.55,47.26,47.28,96100.0,32.2377,32.2852,32.0883,32.1019,96100.0
2011-02-04 11:05:00,47.28,47.34,47.15,47.33,48400.0,32.1019,32.1427,32.0137,32.1359,48400.0
2011-02-04 11:10:00,47.33,47.44,47.26,47.42,25200.0,32.1359,32.2106,32.0883,32.197,25200.0
2011-02-04 11:15:00,47.42,47.46,47.37,47.45,21800.0,32.197,32.2241,32.163,32.2173,21800.0
2011-02-04 11:20:00,47.46,47.56,47.43,47.56,31800.0,32.2241,32.292,32.2038,32.292,31800.0
2011-02-04 11:25:00,47.56,47.56,47.46,47.49,23900.0,32.292,32.292,32.2241,32.2445,23900.0
2011-02-04 11:30:00,47.49,47.53,47.39,47.5,32500.0,32.2445,32.2717,32.1766,32.2513,32500.0
2011-02-04 11:35:00,47.5,47.6,47.48,47.57,36900.0,32.2513,32.3192,32.2377,32.2988,36900.0
2011-02-04 11:40:00,47.56,47.6,47.42,47.44,24700.0,32.292,32.3192,32.197,32.2106,24700.0
2011-02-04 11:45:00,47.43,47.43,47.33,47.37,33600.0,32.2038,32.2038,32.1359,32.163,33600.0
2011-02-04 11:50:00,47.37,47.37,47.26,47.27,37500.0,32.163,32.163,32.0883,32.0951,37500.0
2011-02-04 11:55:00,47.26,47.28,47.22,47.23,33100.0,32.0883,32.1019,32.0612,32.068,33100.0
2011-02-04 12:00:00,47.23,47.28,47.23,47.25,23500.0,32.068,32.1019,32.068,32.0816,23500.0
2011-02-04 12:05:00,47.26,47.28,47.25,47.25,10400.0,32.0883,32.1019,32.0816,32.0816,10400.0
2011-02-04 12:10:00,47.26,47.33,47.25,47.28,20800.0,32.0883,32.1359,32.0816,32.1019,20800.0
2011-02-04 12:15:00,47.29,47.36,47.29,47.35,32600.0,32.1087,32.1562,32.1087,32.1495,32600.0
2011-02-04 12:20:00,47.35,47.43,47.35,47.39,16500.0,32.1495,32.2038,32.1495,32.1766,16500.0
2011-02-04 12:25:00,47.4,47.45,47.4,47.44,33900.0,32.1834,32.2173,32.1834,32.2106,33900.0
2011-02-04 12:30:00,47.45,47.49,47.41,47.46,25100.0,32.2173,32.2445,32.1902,32.2241,25100.0
2011-02-04 12:35:00,47.45,47.49,47.45,47.49,12600.0,32.2173,32.2445,32.2173,32.2445,12600.0
2011-02-04 12:40:00,47.49,47.51,47.45,47.51,27700.0,32.2445,32.2581,32.2173,32.2581,27700.0
2011-02-04 12:45:00,47.52,47.56,47.52,47.56,14000.0,32.2649,32.292,32.2649,32.292,14000.0
2011-02-04 12:50:00,47.55,47.59,47.55,47.58,18800.0,32.2852,32.3124,32.2852,32.3056,18800.0
2011-02-04 12:55:00,47.58,47.59,47.56,47.57,12100.0,32.3056,32.3124,32.292,32.2988,12100.0
2011-02-04 13:00:00,47.58,47.6,47.57,47.6,14400.0,32.3056,32.3192,32.2988,32.3192,14400.0
2011-02-04 13:05:00,47.61,47.75,47.6,47.74,40400.0,32.326,32.421,32.3192,32.4143,40400.0
2011-02-04 13:10:00,47.76,47.77,47.7,47.73,25200.0,32.4278,32.4346,32.3871,32.4075,25200.0
2011-02-04 13:15:00,47.72,47.83,47.67,47.82,61400.0,32.4007,32.4754,32.3667,32.4686,61400.0
2011-02-04 13:20:00,47.82,47.9,47.8,47.88,31500.0,32.4686,32.5229,32.455,32.5093,31500.0
2011-02-04 13:25:00,47.88,47.89,47.83,47.87,29400.0,32.5093,32.5161,32.4754,32.5025,29400.0
2011-02-04 13:30:00,47.88,47.89,47.76,47.82,22500.0,32.5093,32.5161,32.4278,32.4686,22500.0
2011-02-04 13:35:00,47.83,47.9,47.83,47.88,24400.0,32.4754,32.5229,32.4754,32.5093,24400.0
2011-02-04 13:40:00,47.89,47.95,47.77,47.78,43600.0,32.5161,32.5568,32.4346,32.4414,43600.0
2011-02-04 13:45:00,47.78,47.82,47.75,47.81,20900.0,32.4414,32.4686,32.421,32.4618,20900.0
2011-02-04 13:50:00,47.81,47.92,47.81,47.9,51500.0,32.4618,32.5365,32.4618,32.5229,51500.0
2011-02-04 13:55:00,47.91,47.95,47.87,47.93,61400.0,32.5297,32.5568,32.5025,32.5433,61400.0
2011-02-04 14:00:00,47.94,47.94,47.74,47.74,29900.0,32.55,32.55,32.4143,32.4143,29900.0
2011-02-04 14:05:00,47.76,47.8,47.75,47.79,25100.0,32.4278,32.455,32.421,32.4482,25100.0
2011-02-04 14:10:00,47.79,47.82,47.77,47.82,38100.0,32.4482,32.4686,32.4346,32.4686,38100.0
2011-02-04 14:15:00,47.82,47.83,47.78,47.83,47500.0,32.4686,32.4754,32.4414,32.4754,47500.0
2011-02-04 14:20:00,47.82,47.82,47.73,47.74,21900.0,32.4686,32.4686,32.4075,32.4143,21900.0
2011-02-04 14:25:00,47.74,47.83,47.73,47.8,59400.0,32.4143,32.4754,32.4075,32.455,59400.0
2011-02-04 14:30:00,47.8,47.8,47.67,47.68,30900.0,32.455,32.455,32.3667,32.3735,30900.0
2011-02-04 14:35:00,47.68,47.68,47.57,47.57,28500.0,32.3735,32.3735,32.2988,32.2988,28500.0
2011-02-04 14:40:00,47.56,47.57,47.53,47.55,19400.0,32.292,32.2988,32.2717,32.2852,19400.0
2011-02-04 14:45:00,47.55,47.56,47.5,47.5,31200.0,32.2852,32.292,32.2513,32.2513,31200.0
2011-02-04 14:50:00,47.51,47.55,47.5,47.52,33200.0,32.2581,32.2852,32.2513,32.2649,33200.0
2011-02-04 14:55:00,47.52,47.58,47.49,47.57,39900.0,32.2649,32.3056,32.2445,32.2988,39900.0
2011-02-04 15:00:00,47.57,47.6,47.54,47.6,65900.0,32.2988,32.3192,32.2785,32.3192,65900.0
2011-02-04 15:05:00,47.59,47.63,47.55,47.63,32100.0,32.3124,32.3396,32.2852,32.3396,32100.0
2011-02-04 15:10:00,47.63,47.71,47.6,47.71,61300.0,32.3396,32.3939,32.3192,32.3939,61300.0
2011-02-04 15:15:00,47.71,47.72,47.68,47.72,36700.0,32.3939,32.4007,32.3735,32.4007,36700.0
2011-02-04 15:20:00,47.72,47.76,47.69,47.75,52100.0,32.4007,32.4278,32.3803,32.421,52100.0
2011-02-04 15:25:00,47.75,47.77,47.74,47.74,42400.0,32.421,32.4346,32.4143,32.4143,42400.0
2011-02-04 15:30:00,47.74,47.81,47.74,47.81,50400.0,32.4143,32.4618,32.4143,32.4618,50400.0
2011-02-04 15:35:00,47.8,47.83,47.79,47.82,49100.0,32.455,32.4754,32.4482,32.4686,49100.0
2011-02-04 15:40:00,47.81,47.84,47.8,47.81,52900.0,32.4618,32.4821,32.455,32.4618,52900.0
2011-02-04 15:45:00,47.82,47.99,47.82,47.97,126800.0,32.4686,32.584,32.4686,32.5704,126800.0
2011-02-04 15:50:00,47.97,48.01,47.89,47.93,148700.0,32.5704,32.5976,32.5161,32.5433,148700.0
2011-02-04 15:55:00,47.93,47.96,47.91,47.95,119500.0,32.5433,32.5636,32.5297,32.5568,119500.0
2011-02-07 09:30:00,48.1,48.29,48.01,48.27,51500.0,32.6587,32.7877,32.5976,32.7741,51500.0
2011-02-07 09:35:00,48.27,48.4,48.18,48.35,25800.0,32.7741,32.8624,32.713,32.8284,25800.0
2011-02-07 09:40:00,48.35,48.38,48.22,48.36,33900.0,32.8284,32.8488,32.7402,32.8352,33900.0
2011-02-07 09:45:00,48.37,48.37,48.18,48.23,24500.0,32.842,32.842,32.713,32.7469,24500.0
2011-02-07 09:50:00,48.22,48.22,47.97,47.99,29600.0,32.7402,32.7402,32.5704,32.584,29600.0
2011-02-07 09:55:00,47.98,48.0,47.87,47.93,39900.0,32.5772,32.5908,32.5025,32.5433,39900.0
2011-02-07 10:00:00,47.95,48.21,47.94,48.17,57800.0,32.5568,32.7334,32.55,32.7062,57800.0
2011-02-07 10:05:00,48.17,48.23,48.12,48.16,74600.0,32.7062,32.7469,32.6723,32.6994,74600.0
2011-02-07 10:10:00,48.16,48.29,48.08,48.13,52700.0,32.6994,32.7877,32.6451,32.6791,52700.0
2011-02-07 10:15:00,48.15,48.22,48.12,48.21,32700.0,32.6926,32.7402,32.6723,32.7334,32700.0
2011-02-07 10:20:00,48.22,48.39,48.21,48.37,39400.0,32.7402,32.8556,32.7334,32.842,39400.0
2011-02-07 10:25:00,48.37,48.42,48.36,48.4,47100.0,32.842,32.876,32.8352,32.8624,47100.0
2011-02-07 10:30:00,48.4,48.41,48.38,48.4,27900.0,32.8624,32.8692,32.8488,32.8624,27900.0
2011-02-07 10:35:00,48.39,48.47,48.39,48.47,18600.0,32.8556,32.9099,32.8556,32.9099,18600.0
2011-02-07 10:40:00,48.47,48.53,48.45,48.47,89200.0,32.9099,32.9506,32.8963,32.9099,89200.0
2011-02-07 10:45:00,48.47,48.47,48.35,48.39,39200.0,32.9099,32.9099,32.8284,32.8556,39200.0
2011-02-07 10:50:00,48.39,48.49,48.38,48.38,32600.0,32.8556,32.9235,32.8488,32.8488,32600.0
2011-02-07 10:55:00,48.38,48.44,48.34,48.43,43200.0,32.8488,32.8895,32.8216,32.8827,43200.0
2011-02-07 11:00:00,48.43,48.53,48.43,48.49,59700.0,32.8827,32.9506,32.8827,32.9235,59700.0
2011-02-07 11:05:00,48.49,48.52,48.4,48.45,38300.0,32.9235,32.9439,32.8624,32.8963,38300.0
2011-02-07 11:10:00,48.46,48.52,48.4,48.42,25200.0,32.9031,32.9439,32.8624,32.876,25200.0
2011-02-07 11:15:00,48.42,48.44,48.36,48.38,27900.0,32.876,32.8895,32.8352,32.8488,27900.0
2011-02-07 11:20:00,48.39,48.47,48.37,48.45,33300.0,32.8556,32.9099,32.842,32.8963,33300.0
2011-02-07 11:25:00,48.45,48.52,48.45,48.49,57000.0,32.8963,32.9439,32.8963,32.9235,57000.0
2011-02-07 11:30:00,48.5,48.53,48.42,48.48,35000.0,32.9303,32.9506,32.876,32.9167,35000.0
2011-02-07 11:35:00,48.47,48.49,48.41,48.41,24200.0,32.9099,32.9235,32.8692,32.8692,24200.0
2011-02-07 11:40:00,48.42,48.52,48.42,48.51,55200.0,32.876,32.9439,32.876,32.9371,55200.0
2011-02-07 11:45:00,48.51,48.52,48.5,48.5,28900.0,32.9371,32.9439,32.9303,32.9303,28900.0
2011-02-07 11:50:00,48.51,48.53,48.48,48.49,40800.0,32.9371,32.9506,32.9167,32.9235,40800.0
2011-02-07 11:55:00,48.5,48.51,48.43,48.5,23100.0,32.9303,32.9371,32.8827,32.9303,23100.0
2011-02-07 12:00:00,48.49,48.51,48.42,48.42,41400.0,32.9235,32.9371,32.876,32.876,41400.0
2011-02-07 12:05:00,48.42,48.46,48.41,48.43,23200.0,32.876,32.9031,32.8692,32.8827,23200.0
2011-02-07 12:10:00,48.42,48.47,48.4,48.43,21500.0,32.876,32.9099,32.8624,32.8827,21500.0
2011-02-07 12:15:00,48.43,48.44,48.37,48.37,18100.0,32.8827,32.8895,32.842,32.842,18100.0
2011-02-07 12:20:00,48.38,48.44,48.36,48.43,38400.0,32.8488,32.8895,32.8352,32.8827,38400.0
2011-02-07 12:25:00,48.44,48.45,48.33,48.34,32100.0,32.8895,32.8963,32.8148,32.8216,32100.0
2011-02-07 12:30:00,48.34,48.36,48.23,48.28,44900.0,32.8216,32.8352,32.7469,32.7809,44900.0
2011-02-07 12:35:00,48.28,48.29,48.23,48.28,29800.0,32.7809,32.7877,32.7469,32.7809,29800.0
2011-02-07 12:40:00,48.28,48.32,48.26,48.31,11000.0,32.7809,32.8081,32.7673,32.8013,11000.0
2011-02-07 12:45:00,48.32,48.36,48.28,48.31,69900.0,32.8081,32.8352,32.7809,32.8013,69900.0
2011-02-07 12:50:00,48.32,48.32,48.25,48.25,13500.0,32.8081,32.8081,32.7605,32.7605,13500.0
2011-02-07 12:55:00,48.25,48.31,48.25,48.3,27600.0,32.7605,32.8013,32.7605,32.7945,27600.0
2011-02-07 13:00:00,48.31,48.33,48.24,48.27,12800.0,32.8013,32.8148,32.7537,32.7741,12800.0
2011-02-07 13:05:00,48.27,48.27,48.2,48.24,6200.0,32.7741,32.7741,32.7266,32.7537,6200.0
2011-02-07 13:10:00,48.23,48.26,48.21,48.23,8400.0,32.7469,32.7673,32.7334,32.7469,8400.0
2011-02-07 13:15:00,48.22,48.24,48.19,48.24,11500.0,32.7402,32.7537,32.7198,32.7537,11500.0
2011-02-07 13:20:00,48.23,48.28,48.16,48.17,13900.0,32.7469,32.7809,32.6994,32.7062,13900.0
2011-02-07 13:25:00,48.17,48.22,48.15,48.17,14900.0,32.7062,32.7402,32.6926,32.7062,14900.0
2011-02-07 13:30:00,48.17,48.22,48.14,48.16,25100.0,32.7062,32.7402,32.6858,32.6994,25100.0
2011-02-07 13:35:00,48.16,48.16,48.07,48.09,25400.0,32.6994,32.6994,32.6383,32.6519,25400.0
2011-02-07 13:40:00,48.1,48.14,48.1,48.12,8400.0,32.6587,32.6858,32.6587,32.6723,8400.0
2011-02-07 13:45:00,48.12,48.13,48.06,48.12,15900.0,32.6723,32.6791,32.6315,32.6723,15900.0
2011-02-07 13:50:00,48.14,48.15,48.11,48.13,17100.0,32.6858,32.6926,32.6655,32.6791,17100.0
2011-02-07 13:55:00,48.12,48.2,48.12,48.14,27000.0,32.6723,32.7266,32.6723,32.6858,27000.0
2011-02-07 14:00:00,48.13,48.21,48.13,48.16,12600.0,32.6791,32.7334,32.6791,32.6994,12600.0
2011-02-07 14:05:00,48.16,48.17,48.11,48.11,15000.0,32.6994,32.7062,32.6655,32.6655,15000.0
2011-02-07 14:10:00,48.11,48.11,48.04,48.04,21200.0,32.6655,32.6655,32.6179,32.6179,21200.0
2011-02-07 14:15:00,48.04,48.1,48.04,48.08,13000.0,32.6179,32.6587,32.6179,32.6451,13000.0
2011-02-07 14:20:00,48.09,48.1,48.04,48.07,21000.0,32.6519,32.6587,32.6179,32.6383,21000.0
2011-02-07 14:25:00,48.07,48.08,48.05,48.06,16600.0,32.6383,32.6451,32.6247,32.6315,16600.0
2011-02-07 14:30:00,48.06,48.09,48.04,48.06,17500.0,32.6315,32.6519,32.6179,32.6315,17500.0
2011-02-07 14:35:00,48.06,48.08,48.0,48.06,15200.0,32.6315,32.6451,32.5908,32.6315,15200.0
2011-02-07 14:40:00,48.06,48.12,48.06,48.1,18500.0,32.6315,32.6723,32.6315,32.6587,18500.0
2011-02-07 14:45:00,48.1,48.1,48.02,48.05,28400.0,32.6587,32.6587,32.6044,32.6247,28400.0
2011-02-07 14:50:00,48.05,48.07,47.98,48.0,29000.0,32.6247,32.6383,32.5772,32.5908,29000.0
2011-02-07 14:55:00,48.0,48.0,47.92,47.98,34300.0,32.5908,32.5908,32.5365,32.5772,34300.0
2011-02-07 15:00:00,47.98,48.03,47.96,48.0,12000.0,32.5772,32.6112,32.5636,32.5908,12000.0
2011-02-07 15:05:00,48.0,48.05,47.99,48.03,20700.0,32.5908,32.6247,32.584,32.6112,20700.0
2011-02-07 15:10:00,48.03,48.04,47.95,47.95,36700.0,32.6112,32.6179,32.5568,32.5568,36700.0
2011-02-07 15:15:00,47.96,48.03,47.94,47.95,18700.0,32.5636,32.6112,32.55,32.5568,18700.0
2011-02-07 15:20:00,47.95,47.97,47.9,47.94,17600.0,32.5568,32.5704,32.5229,32.55,17600.0
2011-02-07 15:25:00,47.95,47.99,47.9,47.94,50400.0,32.5568,32.584,32.5229,32.55,50400.0
2011-02-07 15:30:00,47.94,47.94,47.9,47.9,56000.0,32.55,32.55,32.5229,32.5229,56000.0
2011-02-07 15:35:00,47.9,47.92,47.87,47.89,31000.0,32.5229,32.5365,32.5025,32.5161,31000.0
2011-02-07 15:40:00,47.89,47.95,47.89,47.94,47400.0,32.5161,32.5568,32.5161,32.55,47400.0
2011-02-07 15:45:00,47.93,48.0,47.93,48.0,70700.0,32.5433,32.5908,32.5433,32.5908,70700.0
2011-02-07 15:50:00,48.0,48.0,47.96,47.99,49300.0,32.5908,32.5908,32.5636,32.584,49300.0
2011-02-07 15:55:00,47.99,48.01,47.97,47.98,140200.0,32.584,32.5976,32.5704,32.5772,140200.0
2011-02-08 09:30:00,48.18,48.36,48.04,48.14,50000.0,32.713,32.8352,32.6179,32.6858,50000.0
2011-02-08 09:35:00,48.11,48.24,47.82,47.9,46600.0,32.6655,32.7537,32.4686,32.5229,46600.0
2011-02-08 09:40:00,47.89,47.91,47.54,47.54,89700.0,32.5161,32.5297,32.2785,32.2785,89700.0
2011-02-08 09:45:00,47.53,47.67,47.51,47.62,48900.0,32.2717,32.3667,32.2581,32.3328,48900.0
2011-02-08 09:50:00,47.63,47.81,47.62,47.7,44200.0,32.3396,32.4618,32.3328,32.3871,44200.0
2011-02-08 09:55:00,47.7,47.74,47.64,47.71,28600.0,32.3871,32.4143,32.3464,32.3939,28600.0
2011-02-08 10:00:00,47.71,47.83,47.69,47.81,79200.0,32.3939,32.4754,32.3803,32.4618,79200.0
2011-02-08 10:05:00,47.8,47.8,47.7,47.76,27500.0,32.455,32.455,32.3871,32.4278,27500.0
2011-02-08 10:10:00,47.76,47.78,47.7,47.74,24400.0,32.4278,32.4414,32.3871,32.4143,24400.0
2011-02-08 10:15:00,47.73,47.76,47.68,47.73,37900.0,32.4075,32.4278,32.3735,32.4075,37900.0
2011-02-08 10:20:00,47.73,47.84,47.71,47.75,97700.0,32.4075,32.4821,32.3939,32.421,97700.0
2011-02-08 10:25:00,47.75,47.75,47.61,47.61,88400.0,32.421,32.421,32.326,32.326,88400.0
2011-02-08 10:30:00,47.61,47.61,47.54,47.55,54900.0,32.326,32.326,32.2785,32.2852,54900.0
2011-02-08 10:35:00,47.54,47.57,47.38,47.4,57000.0,32.2785,32.2988,32.1698,32.1834,57000.0
2011-02-08 10:40:00,47.4,47.46,47.35,47.35,66700.0,32.1834,32.2241,32.1495,32.1495,66700.0
2011-02-08 10:45:00,47.34,47.54,47.34,47.44,42000.0,32.1427,32.2785,32.1427,32.2106,42000.0
2011-02-08 10:50:00,47.45,47.49,47.37,47.44,42000.0,32.2173,32.2445,32.163,32.2106,42000.0
2011-02-08 10:55:00,47.45,47.54,47.45,47.45,28100.0,32.2173,32.2785,32.2173,32.2173,28100.0
2011-02-08 11:00:00,47.45,47.51,47.38,47.4,59700.0,32.2173,32.2581,32.1698,32.1834,59700.0
2011-02-08 11:05:00,47.41,47.49,47.36,47.49,41600.0,32.1902,32.2445,32.1562,32.2445,41600.0
2011-02-08 11:10:00,47.49,47.55,47.41,47.46,49500.0,32.2445,32.2852,32.1902,32.2241,49500.0
2011-02-08 11:15:00,47.46,47.5,47.36,47.38,45300.0,32.2241,32.2513,32.1562,32.1698,45300.0
2011-02-08 11:20:00,47.38,47.52,47.38,47.43,31400.0,32.1698,32.2649,32.1698,32.2038,31400.0
2011-02-08 11:25:00,47.42,47.45,47.39,47.45,27600.0,32.197,32.2173,32.1766,32.2173,27600.0
2011-02-08 11:30:00,47.45,47.53,47.43,47.52,51500.0,32.2173,32.2717,32.2038,32.2649,51500.0
2011-02-08 11:35:00,47.51,47.55,47.35,47.39,57800.0,32.2581,32.2852,32.1495,32.1766,57800.0
2011-02-08 11:40:00,47.4,47.45,47.31,47.34,61700.0,32.1834,32.2173,32.1223,32.1427,61700.0
2011-02-08 11:45:00,47.34,47.37,47.3,47.36,46700.0,32.1427,32.163,32.1155,32.1562,46700.0
2011-02-08 11:50:00,47.36,47.44,47.36,47.37,37400.0,32.1562,32.2106,32.1562,32.163,37400.0
2011-02-08 11:55:00,47.38,47.38,47.21,47.27,61300.0,32.1698,32.1698,32.0544,32.0951,61300.0
2011-02-08 12:00:00,47.27,47.38,47.27,47.29,32200.0,32.0951,32.1698,32.0951,32.1087,32200.0
2011-02-08 12:05:00,47.28,47.34,47.27,47.34,39900.0,32.1019,32.1427,32.0951,32.1427,39900.0
2011-02-08 12:10:00,47.36,47.39,47.33,47.36,12300.0,32.1562,32.1766,32.1359,32.1562,12300.0
2011-02-08 12:15:00,47.36,47.46,47.36,47.4,17000.0,32.1562,32.2241,32.1562,32.1834,17000.0
2011-02-08 12:20:00,47.4,47.43,47.4,47.4,11200.0,32.1834,32.2038,32.1834,32.1834,11200.0
2011-02-08 12:25:00,47.41,47.44,47.36,47.4,34200.0,32.1902,32.2106,32.1562,32.1834,34200.0
2011-02-08 12:30:00,47.41,47.42,47.37,47.38,43600.0,32.1902,32.197,32.163,32.1698,43600.0
2011-02-08 12:35:00,47.37,47.44,47.37,47.4,15500.0,32.163,32.2106,32.163,32.1834,15500.0
2011-02-08 12:40:00,47.39,47.44,47.39,47.39,15200.0,32.1766,32.2106,32.1766,32.1766,15200.0
2011-02-08 12:45:00,47.39,47.44,47.33,47.34,38600.0,32.1766,32.2106,32.1359,32.1427,38600.0
2011-02-08 12:50:00,47.35,47.43,47.35,47.4,22900.0,32.1495,32.2038,32.1495,32.1834,22900.0
2011-02-08 12:55:00,47.4,47.42,47.34,47.36,22200.0,32.1834,32.197,32.1427,32.1562,22200.0
2011-02-08 13:00:00,47.37,47.38,47.21,47.21,67400.0,32.163,32.1698,32.0544,32.0544,67400.0
2011-02-08 13:05:00,47.22,47.3,47.21,47.26,21800.0,32.0612,32.1155,32.0544,32.0883,21800.0
2011-02-08 13:10:00,47.26,47.29,47.18,47.2,24700.0,32.0883,32.1087,32.034,32.0476,24700.0
2011-02-08 13:15:00,47.2,47.25,47.2,47.23,23100.0,32.0476,32.0816,32.0476,32.068,23100.0
2011-02-08 13:20:00,47.24,47.29,47.19,47.24,22000.0,32.0748,32.1087,32.0408,32.0748,22000.0
2011-02-08 13:25:00,47.24,47.27,47.14,47.14,33600.0,32.0748,32.0951,32.0069,32.0069,33600.0
2011-02-08 13:30:00,47.14,47.15,47.1,47.13,39900.0,32.0069,32.0137,31.9797,32.0001,39900.0
2011-02-08 13:35:00,47.13,47.15,47.07,47.1,72100.0,32.0001,32.0137,31.9593,31.9797,72100.0
2011-02-08 13:40:00,47.09,47.11,47.09,47.09,17700.0,31.9729,31.9865,31.9729,31.9729,17700.0
2011-02-08 13:45:00,47.08,47.12,47.07,47.1,28100.0,31.9661,31.9933,31.9593,31.9797,28100.0
2011-02-08 13:50:00,47.1,47.13,47.09,47.13,29900.0,31.9797,32.0001,31.9729,32.0001,29900.0
2011-02-08 13:55:00,47.13,47.17,47.12,47.17,28800.0,32.0001,32.0272,31.9933,32.0272,28800.0
2011-02-08 14:00:00,47.17,47.21,47.14,47.15,39000.0,32.0272,32.0544,32.0069,32.0137,39000.0
2011-02-08 14:05:00,47.16,47.19,47.11,47.11,48200.0,32.0204,32.0408,31.9865,31.9865,48200.0
2011-02-08 14:10:00,47.11,47.12,47.08,47.09,37400.0,31.9865,31.9933,31.9661,31.9729,37400.0
2011-02-08 14:15:00,47.09,47.2,47.08,47.2,27300.0,31.9729,32.0476,31.9661,32.0476,27300.0
2011-02-08 14:20:00,47.2,47.23,47.18,47.23,33000.0,32.0476,32.068,32.034,32.068,33000.0
2011-02-08 14:25:00,47.23,47.29,47.23,47.28,54700.0,32.068,32.1087,32.068,32.1019,54700.0
2011-02-08 14:30:00,47.28,47.43,47.28,47.4,71800.0,32.1019,32.2038,32.1019,32.1834,71800.0
2011-02-08 14:35:00,47.4,47.53,47.4,47.53,69700.0,32.1834,32.2717,32.1834,32.2717,69700.0
2011-02-08 14:40:00,47.54,47.55,47.44,47.44,63100.0,32.2785,32.2852,32.2106,32.2106,63100.0
2011-02-08 14:45:00,47.44,47.45,47.41,47.43,31700.0,32.2106,32.2173,32.1902,32.2038,31700.0
2011-02-08 14:50:00,47.43,47.44,47.4,47.41,36900.0,32.2038,32.2106,32.1834,32.1902,36900.0
2011-02-08 14:55:00,47.42,47.45,47.37,47.44,39100.0,32.197,32.2173,32.163,32.2106,39100.0
2011-02-08 15:00:00,47.45,47.52,47.44,47.48,25600.0,32.2173,32.2649,32.2106,32.2377,25600.0
2011-02-08 15:05:00,47.48,47.55,47.48,47.53,43300.0,32.2377,32.2852,32.2377,32.2717,43300.0
2011-02-08 15:10:00,47.53,47.55,47.52,47.54,35200.0,32.2717,32.2852,32.2649,32.2785,35200.0
2011-02-08 15:15:00,47.54,47.55,47.46,47.46,32800.0,32.2785,32.2852,32.2241,32.2241,32800.0
2011-02-08 15:20:00,47.46,47.48,47.41,47.48,32200.0,32.2241,32.2377,32.1902,32.2377,32200.0
2011-02-08 15:25:00,47.49,47.59,47.48,47.53,39300.0,32.2445,32.3124,32.2377,32.2717,39300.0
2011-02-08 15:30:00,47.53,47.59,47.51,47.56,55400.0,32.2717,32.3124,32.2581,32.292,55400.0
2011-02-08 15:35:00,47.55,47.59,47.52,47.55,40600.0,32.2852,32.3124,32.2649,32.2852,40600.0
2011-02-08 15:40:00,47.55,47.62,47.55,47.61,38200.0,32.2852,32.3328,32.2852,32.326,38200.0
2011-02-08 15:45:00,47.61,47.65,47.59,47.6,87900.0,32.326,32.3531,32.3124,32.3192,87900.0
2011-02-08 15:50:00,47.6,47.67,47.6,47.63,82000.0,32.3192,32.3667,32.3192,32.3396,82000.0
2011-02-08 15:55:00,47.64,47.67,47.58,47.62,172100.0,32.3464,32.3667,32.3056,32.3328,172100.0
2011-02-09 09:30:00,47.36,47.42,47.23,47.42,51200.0,32.1562,32.197,32.068,32.197,51200.0
2011-02-09 09:35:00,47.4,47.47,47.1,47.18,60300.0,32.1834,32.2309,31.9797,32.034,60300.0
2011-02-09 09:40:00,47.2,47.32,47.1,47.18,61000.0,32.0476,32.1291,31.9797,32.034,61000.0
2011-02-09 09:45:00,47.17,47.2,47.12,47.17,52500.0,32.0272,32.0476,31.9933,32.0272,52500.0
2011-02-09 09:50:00,47.17,47.26,47.15,47.26,38000.0,32.0272,32.0883,32.0137,32.0883,38000.0
2011-02-09 09:55:00,47.26,47.36,47.23,47.36,31400.0,32.0883,32.1562,32.068,32.1562,31400.0
2011-02-09 10:00:00,47.36,47.49,47.31,47.48,67000.0,32.1562,32.2445,32.1223,32.2377,67000.0
2011-02-09 10:05:00,47.49,47.61,47.42,47.53,49000.0,32.2445,32.326,32.197,32.2717,49000.0
2011-02-09 10:10:00,47.53,47.61,47.45,47.45,51300.0,32.2717,32.326,32.2173,32.2173,51300.0
2011-02-09 10:15:00,47.46,47.5,47.38,47.41,30000.0,32.2241,32.2513,32.1698,32.1902,30000.0
2011-02-09 10:20:00,47.41,47.44,47.36,47.39,34300.0,32.1902,32.2106,32.1562,32.1766,34300.0
2011-02-09 10:25:00,47.41,47.43,47.38,47.39,29100.0,32.1902,32.2038,32.1698,32.1766,29100.0
2011-02-09 10:30:00,47.38,47.38,47.3,47.31,44200.0,32.1698,32.1698,32.1155,32.1223,44200.0
2011-02-09 10:35:00,47.3,47.3,47.2,47.22,70100.0,32.1155,32.1155,32.0476,32.0612,70100.0
2011-02-09 10:40:00,47.23,47.27,47.21,47.21,42200.0,32.068,32.0951,32.0544,32.0544,42200.0
2011-02-09 10:45:00,47.2,47.21,47.11,47.16,57100.0,32.0476,32.0544,31.9865,32.0204,57100.0
2011-02-09 10:50:00,47.16,47.18,47.1,47.12,25600.0,32.0204,32.034,31.9797,31.9933,25600.0
2011-02-09 10:55:00,47.13,47.14,47.03,47.05,35800.0,32.0001,32.0069,31.9322,31.9458,35800.0
2011-02-09 11:00:00,47.06,47.11,47.05,47.06,26500.0,31.9525,31.9865,31.9458,31.9525,26500.0
2011-02-09 11:05:00,47.07,47.08,47.02,47.04,24400.0,31.9593,31.9661,31.9254,31.939,24400.0
2011-02-09 11:10:00,47.03,47.22,46.84,46.85,183200.0,31.9322,32.0612,31.8032,31.81,183200.0
2011-02-09 11:15:00,46.86,46.86,46.74,46.82,63000.0,31.8168,31.8168,31.7353,31.7896,63000.0
2011-02-09 11:20:00,46.82,46.85,46.73,46.83,74400.0,31.7896,31.81,31.7285,31.7964,74400.0
2011-02-09 11:25:00,46.84,46.89,46.82,46.89,74400.0,31.8032,31.8371,31.7896,31.8371,74400.0
2011-02-09 11:30:00,46.88,46.98,46.86,46.96,24700.0,31.8303,31.8982,31.8168,31.8847,24700.0
2011-02-09 11:35:00,46.96,46.98,46.88,46.93,16200.0,31.8847,31.8982,31.8303,31.8643,16200.0
2011-02-09 11:40:00,46.94,47.01,46.94,46.99,48000.0,31.8711,31.9186,31.8711,31.905,48000.0
2011-02-09 11:45:00,47.0,47.04,46.98,47.01,29800.0,31.9118,31.939,31.8982,31.9186,29800.0
2011-02-09 11:50:00,47.01,47.03,46.98,47.01,24500.0,31.9186,31.9322,31.8982,31.9186,24500.0
2011-02-09 11:55:00,47.01,47.01,46.95,46.98,92100.0,31.9186,31.9186,31.8779,31.8982,92100.0
2011-02-09 12:00:00,46.97,46.98,46.78,46.89,73400.0,31.8914,31.8982,31.7624,31.8371,73400.0
2011-02-09 12:05:00,46.88,46.96,46.86,46.94,41500.0,31.8303,31.8847,31.8168,31.8711,41500.0
2011-02-09 12:10:00,46.94,46.95,46.89,46.89,19400.0,31.8711,31.8779,31.8371,31.8371,19400.0
2011-02-09 12:15:00,46.88,46.88,46.78,46.8,32200.0,31.8303,31.8303,31.7624,31.776,32200.0
2011-02-09 12:20:00,46.8,46.82,46.78,46.79,15400.0,31.776,31.7896,31.7624,31.7692,15400.0
2011-02-09 12:25:00,46.8,46.88,46.8,46.85,19600.0,31.776,31.8303,31.776,31.81,19600.0
2011-02-09 12:30:00,46.84,46.9,46.83,46.83,29400.0,31.8032,31.8439,31.7964,31.7964,29400.0
2011-02-09 12:35:00,46.84,46.94,46.84,46.94,14400.0,31.8032,31.8711,31.8032,31.8711,14400.0
2011-02-09 12:40:00,46.94,46.96,46.92,46.95,13100.0,31.8711,31.8847,31.8575,31.8779,13100.0
2011-02-09 12:45:00,46.95,46.97,46.92,46.93,11400.0,31.8779,31.8914,31.8575,31.8643,11400.0
2011-02-09 12:50:00,46.93,46.95,46.9,46.92,21100.0,31.8643,31.8779,31.8439,31.8575,21100.0
2011-02-09 12:55:00,46.92,46.92,46.84,46.85,26900.0,31.8575,31.8575,31.8032,31.81,26900.0
2011-02-09 13:00:00,46.84,46.95,46.84,46.92,34400.0,31.8032,31.8779,31.8032,31.8575,34400.0
2011-02-09 13:05:00,46.92,46.98,46.91,46.97,22600.0,31.8575,31.8982,31.8507,31.8914,22600.0
2011-02-09 13:10:00,46.97,47.01,46.93,46.99,115900.0,31.8914,31.9186,31.8643,31.905,115900.0
2011-02-09 13:15:00,46.99,47.11,46.98,47.07,65700.0,31.905,31.9865,31.8982,31.9593,65700.0
2011-02-09 13:20:00,47.07,47.1,47.01,47.1,58800.0,31.9593,31.9797,31.9186,31.9797,58800.0
2011-02-09 13:25:00,47.11,47.13,47.05,47.07,26300.0,31.9865,32.0001,31.9458,31.9593,26300.0
2011-02-09 13:30:00,47.07,47.08,47.0,47.01,13100.0,31.9593,31.9661,31.9118,31.9186,13100.0
2011-02-09 13:35:00,47.01,47.01,46.98,47.0,7700.0,31.9186,31.9186,31.8982,31.9118,7700.0
2011-02-09 13:40:00,47.0,47.01,46.87,46.9,41500.0,31.9118,31.9186,31.8235,31.8439,41500.0
2011-02-09 13:45:00,46.9,46.96,46.85,46.86,21400.0,31.8439,31.8847,31.81,31.8168,21400.0
2011-02-09 13:50:00,46.85,46.89,46.83,46.87,22900.0,31.81,31.8371,31.7964,31.8235,22900.0
2011-02-09 13:55:00,46.88,46.95,46.88,46.9,41100.0,31.8303,31.8779,31.8303,31.8439,41100.0
2011-02-09 14:00:00,46.9,46.92,46.77,46.78,60700.0,31.8439,31.8575,31.7556,31.7624,60700.0
2011-02-09 14:05:00,46.78,46.78,46.7,46.71,46500.0,31.7624,31.7624,31.7081,31.7149,46500.0
2011-02-09 14:10:00,46.71,46.75,46.7,46.72,21700.0,31.7149,31.7421,31.7081,31.7217,21700.0
2011-02-09 14:15:00,46.73,46.77,46.71,46.72,16200.0,31.7285,31.7556,31.7149,31.7217,16200.0
2011-02-09 14:20:00,46.72,46.72,46.67,46.67,46500.0,31.7217,31.7217,31.6877,31.6877,46500.0
2011-02-09 14:25:00,46.67,46.68,46.56,46.62,68700.0,31.6877,31.6945,31.6131,31.6538,68700.0
2011-02-09 14:30:00,46.62,46.71,46.6,46.67,25600.0,31.6538,31.7149,31.6402,31.6877,25600.0
2011-02-09 14:35:00,46.67,46.67,46.54,46.56,96800.0,31.6877,31.6877,31.5995,31.6131,96800.0
2011-02-09 14:40:00,46.56,46.67,46.54,46.6,40400.0,31.6131,31.6877,31.5995,31.6402,40400.0
2011-02-09 14:45:00,46.6,46.6,46.51,46.53,45500.0,31.6402,31.6402,31.5791,31.5927,45500.0
2011-02-09 14:50:00,46.54,46.62,46.51,46.62,38400.0,31.5995,31.6538,31.5791,31.6538,38400.0
2011-02-09 14:55:00,46.62,46.66,46.59,46.66,25500.0,31.6538,31.681,31.6334,31.681,25500.0
2011-02-09 15:00:00,46.65,46.78,46.64,46.77,44400.0,31.6742,31.7624,31.6674,31.7556,44400.0
2011-02-09 15:05:00,46.77,46.81,46.73,46.73,39800.0,31.7556,31.7828,31.7285,31.7285,39800.0
2011-02-09 15:10:00,46.73,46.86,46.73,46.82,55000.0,31.7285,31.8168,31.7285,31.7896,55000.0
2011-02-09 15:15:00,46.81,46.85,46.79,46.79,46500.0,31.7828,31.81,31.7692,31.7692,46500.0
2011-02-09 15:20:00,46.8,46.82,46.75,46.81,35400.0,31.776,31.7896,31.7421,31.7828,35400.0
2011-02-09 15:25:00,46.81,46.87,46.77,46.87,34900.0,31.7828,31.8235,31.7556,31.8235,34900.0
2011-02-09 15:30:00,46.86,46.86,46.78,46.79,42200.0,31.8168,31.8168,31.7624,31.7692,42200.0
2011-02-09 15:35:00,46.79,46.89,46.79,46.89,45400.0,31.7692,31.8371,31.7692,31.8371,45400.0
2011-02-09 15:40:00,46.89,46.95,46.88,46.94,76100.0,31.8371,31.8779,31.8303,31.8711,76100.0
2011-02-09 15:45:00,46.94,46.94,46.85,46.89,92900.0,31.8711,31.8711,31.81,31.8371,92900.0
2011-02-09 15:50:00,46.89,47.0,46.87,47.0,122100.0,31.8371,31.9118,31.8235,31.9118,122100.0
2011-02-09 15:55:00,47.0,47.05,46.99,47.04,219300.0,31.9118,31.9458,31.905,31.939,219300.0
2011-02-10 09:30:00,46.86,47.17,46.79,47.04,71400.0,31.8168,32.0272,31.7692,31.939,71400.0
2011-02-10 09:35:00,47.0,47.2,46.92,46.99,58800.0,31.9118,32.0476,31.8575,31.905,58800.0
2011-02-10 09:40:00,47.0,47.08,46.86,46.86,54000.0,31.9118,31.9661,31.8168,31.8168,54000.0
2011-02-10 09:45:00,46.84,46.94,46.75,46.76,52900.0,31.8032,31.8711,31.7421,31.7489,52900.0
2011-02-10 09:50:00,46.76,46.78,46.64,46.67,56700.0,31.7489,31.7624,31.6674,31.6877,56700.0
2011-02-10 09:55:00,46.67,46.8,46.67,46.79,35300.0,31.6877,31.776,31.6877,31.7692,35300.0
2011-02-10 10:00:00,46.79,46.86,46.66,46.86,48400.0,31.7692,31.8168,31.681,31.8168,48400.0
2011-02-10 10:05:00,46.86,47.03,46.86,47.01,73500.0,31.8168,31.9322,31.8168,31.9186,73500.0
2011-02-10 10:10:00,47.01,47.27,47.01,47.26,178200.0,31.9186,32.0951,31.9186,32.0883,178200.0
2011-02-10 10:15:00,47.25,47.34,47.2,47.33,147800.0,32.0816,32.1427,32.0476,32.1359,147800.0
2011-02-10 10:20:00,47.34,47.44,47.29,47.35,79600.0,32.1427,32.2106,32.1087,32.1495,79600.0
2011-02-10 10:25:00,47.35,47.37,47.2,47.28,89000.0,32.1495,32.163,32.0476,32.1019,89000.0
2011-02-10 10:30:00,47.31,47.31,47.2,47.31,35900.0,32.1223,32.1223,32.0476,32.1223,35900.0
2011-02-10 10:35:00,47.31,47.45,47.3,47.32,26100.0,32.1223,32.2173,32.1155,32.1291,26100.0
2011-02-10 10:40:00,47.32,47.38,47.28,47.38,29200.0,32.1291,32.1698,32.1019,32.1698,29200.0
2011-02-10 10:45:00,47.42,47.45,47.37,47.4,18300.0,32.197,32.2173,32.163,32.1834,18300.0
2011-02-10 10:50:00,47.4,47.44,47.32,47.32,29200.0,32.1834,32.2106,32.1291,32.1291,29200.0
2011-02-10 10:55:00,47.33,47.35,47.22,47.23,37700.0,32.1359,32.1495,32.0612,32.068,37700.0
2011-02-10 11:00:00,47.23,47.38,47.2,47.38,30900.0,32.068,32.1698,32.0476,32.1698,30900.0
2011-02-10 11:05:00,47.38,47.38,47.26,47.32,15000.0,32.1698,32.1698,32.0883,32.1291,15000.0
2011-02-10 11:10:00,47.32,47.35,47.26,47.32,13900.0,32.1291,32.1495,32.0883,32.1291,13900.0
2011-02-10 11:15:00,47.33,47.4,47.31,47.33,30100.0,32.1359,32.1834,32.1223,32.1359,30100.0
2011-02-10 11:20:00,47.32,47.43,47.3,47.42,21200.0,32.1291,32.2038,32.1155,32.197,21200.0
2011-02-10 11:25:00,47.43,47.5,47.43,47.48,20600.0,32.2038,32.2513,32.2038,32.2377,20600.0
2011-02-10 11:30:00,47.48,47.6,47.46,47.46,27600.0,32.2377,32.3192,32.2241,32.2241,27600.0
2011-02-10 11:35:00,47.47,47.56,47.44,47.47,28000.0,32.2309,32.292,32.2106,32.2309,28000.0
2011-02-10 11:40:00,47.47,47.54,47.38,47.39,20200.0,32.2309,32.2785,32.1698,32.1766,20200.0
2011-02-10 11:45:00,47.39,47.42,47.34,47.36,30400.0,32.1766,32.197,32.1427,32.1562,30400.0
2011-02-10 11:50:00,47.36,47.43,47.34,47.38,12000.0,32.1562,32.2038,32.1427,32.1698,12000.0
2011-02-10 11:55:00,47.39,47.45,47.35,47.41,10200.0,32.1766,32.2173,32.1495,32.1902,10200.0
2011-02-10 12:00:00,47.4,47.4,47.34,47.39,14100.0,32.1834,32.1834,32.1427,32.1766,14100.0
2011-02-10 12:05:00,47.4,47.49,47.4,47.44,10800.0,32.1834,32.2445,32.1834,32.2106,10800.0
2011-02-10 12:10:00,47.44,47.48,47.43,47.43,9000.0,32.2106,32.2377,32.2038,32.2038,9000.0
2011-02-10 12:15:00,47.44,47.46,47.35,47.35,16100.0,32.2106,32.2241,32.1495,32.1495,16100.0
2011-02-10 12:20:00,47.36,47.41,47.33,47.35,14400.0,32.1562,32.1902,32.1359,32.1495,14400.0
2011-02-10 12:25:00,47.38,47.41,47.36,47.39,7700.0,32.1698,32.1902,32.1562,32.1766,7700.0
2011-02-10 12:30:00,47.39,47.43,47.38,47.39,18900.0,32.1766,32.2038,32.1698,32.1766,18900.0
2011-02-10 12:35:00,47.4,47.42,47.25,47.25,32200.0,32.1834,32.197,32.0816,32.0816,32200.0
2011-02-10 12:40:00,47.26,47.35,47.26,47.34,9600.0,32.0883,32.1495,32.0883,32.1427,9600.0
2011-02-10 12:45:00,47.33,47.38,47.3,47.33,18100.0,32.1359,32.1698,32.1155,32.1359,18100.0
2011-02-10 12:50:00,47.32,47.36,47.31,47.34,9200.0,32.1291,32.1562,32.1223,32.1427,9200.0
2011-02-10 12:55:00,47.35,47.36,47.3,47.31,8800.0,32.1495,32.1562,32.1155,32.1223,8800.0
2011-02-10 13:00:00,47.31,47.32,47.23,47.3,40300.0,32.1223,32.1291,32.068,32.1155,40300.0
2011-02-10 13:05:00,47.32,47.32,47.28,47.32,11600.0,32.1291,32.1291,32.1019,32.1291,11600.0
2011-02-10 13:10:00,47.33,47.33,47.31,47.32,18800.0,32.1359,32.1359,32.1223,32.1291,18800.0
2011-02-10 13:15:00,47.32,47.33,47.28,47.29,17900.0,32.1291,32.1359,32.1019,32.1087,17900.0
2011-02-10 13:20:00,47.3,47.32,47.28,47.28,9500.0,32.1155,32.1291,32.1019,32.1019,9500.0
2011-02-10 13:25:00,47.28,47.29,47.2,47.24,16500.0,32.1019,32.1087,32.0476,32.0748,16500.0
2011-02-10 13:30:00,47.23,47.26,47.18,47.19,13200.0,32.068,32.0883,32.034,32.0408,13200.0
2011-02-10 13:35:00,47.19,47.2,47.08,47.1,79400.0,32.0408,32.0476,31.9661,31.9797,79400.0
2011-02-10 13:40:00,47.1,47.18,47.08,47.08,27200.0,31.9797,32.034,31.9661,31.9661,27200.0
2011-02-10 13:45:00,47.08,47.15,47.07,47.12,16500.0,31.9661,32.0137,31.9593,31.9933,16500.0
2011-02-10 13:50:00,47.13,47.19,47.13,47.19,12000.0,32.0001,32.0408,32.0001,32.0408,12000.0
2011-02-10 13:55:00,47.19,47.19,47.17,47.18,4700.0,32.0408,32.0408,32.0272,32.034,4700.0
2011-02-10 14:00:00,47.18,47.3,47.14,47.29,19400.0,32.034,32.1155,32.0069,32.1087,19400.0
2011-02-10 14:05:00,47.29,47.32,47.25,47.27,21700.0,32.1087,32.1291,32.0816,32.0951,21700.0
2011-02-10 14:10:00,47.29,47.3,47.28,47.29,9700.0,32.1087,32.1155,32.1019,32.1087,9700.0
2011-02-10 14:15:00,47.28,47.29,47.24,47.24,7000.0,32.1019,32.1087,32.0748,32.0748,7000.0
2011-02-10 14:20:00,47.24,47.32,47.24,47.31,11100.0,32.0748,32.1291,32.0748,32.1223,11100.0
2011-02-10 14:25:00,47.31,47.32,47.2,47.24,34200.0,32.1223,32.1291,32.0476,32.0748,34200.0
2011-02-10 14:30:00,47.23,47.25,47.18,47.23,10900.0,32.068,32.0816,32.034,32.068,10900.0
2011-02-10 14:35:00,47.22,47.29,47.18,47.25,16200.0,32.0612,32.1087,32.034,32.0816,16200.0
2011-02-10 14:40:00,47.25,47.25,47.16,47.23,26000.0,32.0816,32.0816,32.0204,32.068,26000.0
2011-02-10 14:45:00,47.24,47.24,47.16,47.19,14900.0,32.0748,32.0748,32.0204,32.0408,14900.0
2011-02-10 14:50:00,47.19,47.22,47.12,47.17,14500.0,32.0408,32.0612,31.9933,32.0272,14500.0
2011-02-10 14:55:00,47.16,47.21,47.14,47.14,17600.0,32.0204,32.0544,32.0069,32.0069,17600.0
2011-02-10 15:00:00,47.14,47.21,47.14,47.21,16400.0,32.0069,32.0544,32.0069,32.0544,16400.0
2011-02-10 15:05:00,47.21,47.24,47.16,47.2,21200.0,32.0544,32.0748,32.0204,32.0476,21200.0
2011-02-10 15:10:00,47.21,47.26,47.2,47.25,30500.0,32.0544,32.0883,32.0476,32.0816,30500.0
2011-02-10 15:15:00,47.25,47.3,47.23,47.23,27500.0,32.0816,32.1155,32.068,32.068,27500.0
2011-02-10 15:20:00,47.24,47.3,47.22,47.3,19000.0,32.0748,32.1155,32.0612,32.1155,19000.0
2011-02-10 15:25:00,47.3,47.36,47.29,47.35,18800.0,32.1155,32.1562,32.1087,32.1495,18800.0
2011-02-10 15:30:00,47.35,47.4,47.3,47.3,33600.0,32.1495,32.1834,32.1155,32.1155,33600.0
2011-02-10 15:35:00,47.3,47.35,47.27,47.31,25300.0,32.1155,32.1495,32.0951,32.1223,25300.0
2011-02-10 15:40:00,47.31,47.34,47.27,47.33,22800.0,32.1223,32.1427,32.0951,32.1359,22800.0
2011-02-10 15:45:00,47.33,47.44,47.33,47.41,102800.0,32.1359,32.2106,32.1359,32.1902,102800.0
2011-02-10 15:50:00,47.41,47.42,47.19,47.2,79600.0,32.1902,32.197,32.0408,32.0476,79600.0
2011-02-10 15:55:00,47.2,47.3,47.2,47.29,112900.0,32.0476,32.1155,32.0476,32.1087,112900.0
2011-02-11 09:30:00,47.18,47.19,47.06,47.06,47900.0,32.034,32.0408,31.9525,31.9525,47900.0
2011-02-11 09:35:00,47.08,47.25,47.07,47.13,17000.0,31.9661,32.0816,31.9593,32.0001,17000.0
2011-02-11 09:40:00,47.14,47.22,47.0,47.01,16900.0,32.0069,32.0612,31.9118,31.9186,16900.0
2011-02-11 09:45:00,47.01,47.09,46.95,47.05,30700.0,31.9186,31.9729,31.8779,31.9458,30700.0
2011-02-11 09:50:00,47.03,47.13,46.96,46.99,18200.0,31.9322,32.0001,31.8847,31.905,18200.0
2011-02-11 09:55:00,47.0,47.06,46.96,47.06,27500.0,31.9118,31.9525,31.8847,31.9525,27500.0
2011-02-11 10:00:00,47.08,47.16,47.02,47.15,19000.0,31.9661,32.0204,31.9254,32.0137,19000.0
2011-02-11 10:05:00,47.17,47.26,47.1,47.1,15900.0,32.0272,32.0883,31.9797,31.9797,15900.0
2011-02-11 10:10:00,47.11,47.22,47.06,47.09,36500.0,31.9865,32.0612,31.9525,31.9729,36500.0
2011-02-11 10:15:00,47.1,47.17,47.07,47.1,20000.0,31.9797,32.0272,31.9593,31.9797,20000.0
2011-02-11 10:20:00,47.08,47.21,47.07,47.13,40500.0,31.9661,32.0544,31.9593,32.0001,40500.0
2011-02-11 10:25:00,47.11,47.28,47.11,47.25,20900.0,31.9865,32.1019,31.9865,32.0816,20900.0
2011-02-11 10:30:00,47.24,47.32,47.24,47.3,51700.0,32.0748,32.1291,32.0748,32.1155,51700.0
2011-02-11 10:35:00,47.3,47.44,47.3,47.44,53000.0,32.1155,32.2106,32.1155,32.2106,53000.0
2011-02-11 10:40:00,47.44,47.45,47.33,47.35,47100.0,32.2106,32.2173,32.1359,32.1495,47100.0
2011-02-11 10:45:00,47.35,47.49,47.32,47.46,47700.0,32.1495,32.2445,32.1291,32.2241,47700.0
2011-02-11 10:50:00,47.48,47.65,47.42,47.64,66000.0,32.2377,32.3531,32.197,32.3464,66000.0
2011-02-11 10:55:00,47.65,47.65,47.57,47.64,34300.0,32.3531,32.3531,32.2988,32.3464,34300.0
2011-02-11 11:00:00,47.64,47.83,47.64,47.73,105900.0,32.3464,32.4754,32.3464,32.4075,105900.0
2011-02-11 11:05:00,47.73,47.74,47.56,47.63,48000.0,32.4075,32.4143,32.292,32.3396,48000.0
2011-02-11 11:10:00,47.63,47.67,47.47,47.48,38200.0,32.3396,32.3667,32.2309,32.2377,38200.0
2011-02-11 11:15:00,47.46,47.49,47.32,47.38,69300.0,32.2241,32.2445,32.1291,32.1698,69300.0
2011-02-11 11:20:00,47.38,47.43,47.26,47.42,44600.0,32.1698,32.2038,32.0883,32.197,44600.0
2011-02-11 11:25:00,47.42,47.47,47.32,47.38,30500.0,32.197,32.2309,32.1291,32.1698,30500.0
2011-02-11 11:30:00,47.37,47.43,47.33,47.34,17500.0,32.163,32.2038,32.1359,32.1427,17500.0
2011-02-11 11:35:00,47.35,47.36,47.27,47.3,17200.0,32.1495,32.1562,32.0951,32.1155,17200.0
2011-02-11 11:40:00,47.31,47.4,47.27,47.33,15900.0,32.1223,32.1834,32.0951,32.1359,15900.0
2011-02-11 11:45:00,47.34,47.38,47.27,47.28,30600.0,32.1427,32.1698,32.0951,32.1019,30600.0
2011-02-11 11:50:00,47.28,47.42,47.28,47.35,20700.0,32.1019,32.197,32.1019,32.1495,20700.0
2011-02-11 11:55:00,47.34,47.48,47.34,47.44,17500.0,32.1427,32.2377,32.1427,32.2106,17500.0
2011-02-11 12:00:00,47.44,47.45,47.35,47.39,12400.0,32.2106,32.2173,32.1495,32.1766,12400.0
2011-02-11 12:05:00,47.4,47.44,47.35,47.4,17400.0,32.1834,32.2106,32.1495,32.1834,17400.0
2011-02-11 12:10:00,47.41,47.41,47.19,47.23,39000.0,32.1902,32.1902,32.0408,32.068,39000.0
2011-02-11 12:15:00,47.22,47.23,47.06,47.09,39800.0,32.0612,32.068,31.9525,31.9729,39800.0
2011-02-11 12:20:00,47.09,47.11,47.0,47.05,33900.0,31.9729,31.9865,31.9118,31.9458,33900.0
2011-02-11 12:25:00,47.05,47.15,47.05,47.1,15000.0,31.9458,32.0137,31.9458,31.9797,15000.0
2011-02-11 12:30:00,47.11,47.21,47.11,47.21,15800.0,31.9865,32.0544,31.9865,32.0544,15800.0
2011-02-11 12:35:00,47.22,47.23,47.1,47.1,24000.0,32.0612,32.068,31.9797,31.9797,24000.0
2011-02-11 12:40:00,47.11,47.29,47.11,47.25,18000.0,31.9865,32.1087,31.9865,32.0816,18000.0
2011-02-11 12:45:00,47.24,47.25,47.18,47.2,23600.0,32.0748,32.0816,32.034,32.0476,23600.0
2011-02-11 12:50:00,47.2,47.24,47.19,47.22,17400.0,32.0476,32.0748,32.0408,32.0612,17400.0
2011-02-11 12:55:00,47.23,47.26,47.15,47.21,29600.0,32.068,32.0883,32.0137,32.0544,29600.0
2011-02-11 13:00:00,47.21,47.22,47.16,47.2,10900.0,32.0544,32.0612,32.0204,32.0476,10900.0
2011-02-11 13:05:00,47.2,47.29,47.16,47.28,23800.0,32.0476,32.1087,32.0204,32.1019,23800.0
2011-02-11 13:10:00,47.29,47.34,47.28,47.33,16100.0,32.1087,32.1427,32.1019,32.1359,16100.0
2011-02-11 13:15:00,47.32,47.39,47.31,47.37,34100.0,32.1291,32.1766,32.1223,32.163,34100.0
2011-02-11 13:20:00,47.38,47.43,47.34,47.4,34000.0,32.1698,32.2038,32.1427,32.1834,34000.0
2011-02-11 13:25:00,47.4,47.49,47.4,47.47,21800.0,32.1834,32.2445,32.1834,32.2309,21800.0
2011-02-11 13:30:00,47.46,47.48,47.4,47.41,9000.0,32.2241,32.2377,32.1834,32.1902,9000.0
2011-02-11 13:35:00,47.4,47.44,47.38,47.39,59300.0,32.1834,32.2106,32.1698,32.1766,59300.0
2011-02-11 13:40:00,47.39,47.4,47.36,47.36,4400.0,32.1766,32.1834,32.1562,32.1562,4400.0
2011-02-11 13:45:00,47.36,47.47,47.36,47.44,22600.0,32.1562,32.2309,32.1562,32.2106,22600.0
2011-02-11 13:50:00,47.45,47.5,47.43,47.49,14000.0,32.2173,32.2513,32.2038,32.2445,14000.0
2011-02-11 13:55:00,47.48,47.52,47.43,47.52,21200.0,32.2377,32.2649,32.2038,32.2649,21200.0
2011-02-11 14:00:00,47.52,47.58,47.5,47.57,34200.0,32.2649,32.3056,32.2513,32.2988,34200.0
2011-02-11 14:05:00,47.58,47.62,47.57,47.62,34600.0,32.3056,32.3328,32.2988,32.3328,34600.0
2011-02-11 14:10:00,47.63,47.65,47.61,47.65,38400.0,32.3396,32.3531,32.326,32.3531,38400.0
2011-02-11 14:15:00,47.65,47.67,47.64,47.64,23800.0,32.3531,32.3667,32.3464,32.3464,23800.0
2011-02-11 14:20:00,47.65,47.73,47.65,47.71,24500.0,32.3531,32.4075,32.3531,32.3939,24500.0
2011-02-11 14:25:00,47.71,47.76,47.7,47.7,31500.0,32.3939,32.4278,32.3871,32.3871,31500.0
2011-02-11 14:30:00,47.7,47.77,47.7,47.76,31900.0,32.3871,32.4346,32.3871,32.4278,31900.0
2011-02-11 14:35:00,47.75,47.79,47.74,47.79,41000.0,32.421,32.4482,32.4143,32.4482,41000.0
2011-02-11 14:40:00,47.79,47.87,47.78,47.85,40900.0,32.4482,32.5025,32.4414,32.4889,40900.0
2011-02-11 14:45:00,47.86,47.87,47.76,47.77,33500.0,32.4957,32.5025,32.4278,32.4346,33500.0
2011-02-11 14:50:00,47.77,47.78,47.75,47.78,23500.0,32.4346,32.4414,32.421,32.4414,23500.0
2011-02-11 14:55:00,47.78,47.79,47.71,47.71,36900.0,32.4414,32.4482,32.3939,32.3939,36900.0
2011-02-11 15:00:00,47.72,47.74,47.67,47.68,30000.0,32.4007,32.4143,32.3667,32.3735,30000.0
2011-02-11 15:05:00,47.68,47.72,47.67,47.72,31800.0,32.3735,32.4007,32.3667,32.4007,31800.0
2011-02-11 15:10:00,47.73,47.77,47.73,47.76,25700.0,32.4075,32.4346,32.4075,32.4278,25700.0
2011-02-11 15:15:00,47.76,47.78,47.74,47.75,28200.0,32.4278,32.4414,32.4143,32.421,28200.0
2011-02-11 15:20:00,47.76,47.8,47.75,47.8,21200.0,32.4278,32.455,32.421,32.455,21200.0
2011-02-11 15:25:00,47.8,47.81,47.79,47.8,19800.0,32.455,32.4618,32.4482,32.455,19800.0
2011-02-11 15:30:00,47.8,47.84,47.8,47.8,43200.0,32.455,32.4821,32.455,32.455,43200.0
2011-02-11 15:35:00,47.81,47.81,47.73,47.76,50300.0,32.4618,32.4618,32.4075,32.4278,50300.0
2011-02-11 15:40:00,47.75,47.8,47.75,47.8,51600.0,32.421,32.455,32.421,32.455,51600.0
2011-02-11 15:45:00,47.8,47.8,47.69,47.74,79800.0,32.455,32.455,32.3803,32.4143,79800.0
2011-02-11 15:50:00,47.74,47.78,47.73,47.77,122800.0,32.4143,32.4414,32.4075,32.4346,122800.0
2011-02-11 15:55:00,47.77,47.81,47.73,47.8,162100.0,32.4346,32.4618,32.4075,32.455,162100.0
2011-02-14 09:30:00,47.76,47.9,47.73,47.89,30600.0,32.4278,32.5229,32.4075,32.5161,30600.0
2011-02-14 09:35:00,47.88,47.95,47.84,47.86,18800.0,32.5093,32.5568,32.4821,32.4957,18800.0
2011-02-14 09:40:00,47.86,48.05,47.86,48.0,37900.0,32.4957,32.6247,32.4957,32.5908,37900.0
2011-02-14 09:45:00,48.0,48.13,48.0,48.08,49200.0,32.5908,32.6791,32.5908,32.6451,49200.0
2011-02-14 09:50:00,48.07,48.35,48.07,48.35,88000.0,32.6383,32.8284,32.6383,32.8284,88000.0
2011-02-14 09:55:00,48.33,48.35,48.21,48.24,25300.0,32.8148,32.8284,32.7334,32.7537,25300.0
2011-02-14 10:00:00,48.28,48.35,48.27,48.29,46900.0,32.7809,32.8284,32.7741,32.7877,46900.0
2011-02-14 10:05:00,48.28,48.33,48.23,48.32,27500.0,32.7809,32.8148,32.7469,32.8081,27500.0
2011-02-14 10:10:00,48.31,48.37,48.2,48.35,73900.0,32.8013,32.842,32.7266,32.8284,73900.0
2011-02-14 10:15:00,48.35,48.51,48.35,48.51,65200.0,32.8284,32.9371,32.8284,32.9371,65200.0
2011-02-14 10:20:00,48.52,48.7,48.52,48.69,82300.0,32.9439,33.0661,32.9439,33.0593,82300.0
2011-02-14 10:25:00,48.69,48.83,48.68,48.79,95600.0,33.0593,33.1543,33.0525,33.1272,95600.0
2011-02-14 10:30:00,48.79,48.82,48.77,48.8,38300.0,33.1272,33.1475,33.1136,33.134,38300.0
2011-02-14 10:35:00,48.8,48.86,48.77,48.82,29200.0,33.134,33.1747,33.1136,33.1475,29200.0
2011-02-14 10:40:00,48.79,48.79,48.5,48.5,32200.0,33.1272,33.1272,32.9303,32.9303,32200.0
2011-02-14 10:45:00,48.5,48.51,48.4,48.49,34500.0,32.9303,32.9371,32.8624,32.9235,34500.0
2011-02-14 10:50:00,48.48,48.57,48.47,48.57,30200.0,32.9167,32.9778,32.9099,32.9778,30200.0
2011-02-14 10:55:00,48.57,48.6,48.51,48.57,40100.0,32.9778,32.9982,32.9371,32.9778,40100.0
2011-02-14 11:00:00,48.57,48.59,48.5,48.52,36300.0,32.9778,32.9914,32.9303,32.9439,36300.0
2011-02-14 11:05:00,48.51,48.55,48.43,48.53,34800.0,32.9371,32.9642,32.8827,32.9506,34800.0
2011-02-14 11:10:00,48.52,48.57,48.46,48.51,22700.0,32.9439,32.9778,32.9031,32.9371,22700.0
2011-02-14 11:15:00,48.5,48.55,48.46,48.55,16100.0,32.9303,32.9642,32.9031,32.9642,16100.0
2011-02-14 11:20:00,48.57,48.58,48.47,48.49,27300.0,32.9778,32.9846,32.9099,32.9235,27300.0
2011-02-14 11:25:00,48.49,48.54,48.45,48.48,33700.0,32.9235,32.9574,32.8963,32.9167,33700.0
2011-02-14 11:30:00,48.48,48.52,48.4,48.46,24400.0,32.9167,32.9439,32.8624,32.9031,24400.0
2011-02-14 11:35:00,48.45,48.48,48.38,48.4,22800.0,32.8963,32.9167,32.8488,32.8624,22800.0
2011-02-14 11:40:00,48.4,48.41,48.31,48.34,27700.0,32.8624,32.8692,32.8013,32.8216,27700.0
2011-02-14 11:45:00,48.33,48.41,48.32,48.38,13500.0,32.8148,32.8692,32.8081,32.8488,13500.0
2011-02-14 11:50:00,48.36,48.44,48.36,48.4,19800.0,32.8352,32.8895,32.8352,32.8624,19800.0
2011-02-14 11:55:00,48.39,48.4,48.33,48.37,17900.0,32.8556,32.8624,32.8148,32.842,17900.0
2011-02-14 12:00:00,48.38,48.47,48.36,48.43,13900.0,32.8488,32.9099,32.8352,32.8827,13900.0
2011-02-14 12:05:00,48.43,48.48,48.4,48.44,10900.0,32.8827,32.9167,32.8624,32.8895,10900.0
2011-02-14 12:10:00,48.45,48.49,48.44,48.47,12400.0,32.8963,32.9235,32.8895,32.9099,12400.0
2011-02-14 12:15:00,48.47,48.52,48.44,48.5,13500.0,32.9099,32.9439,32.8895,32.9303,13500.0
2011-02-14 12:20:00,48.5,48.51,48.47,48.47,8700.0,32.9303,32.9371,32.9099,32.9099,8700.0
2011-02-14 12:25:00,48.46,48.47,48.39,48.39,35200.0,32.9031,32.9099,32.8556,32.8556,35200.0
2011-02-14 12:30:00,48.4,48.43,48.4,48.42,10000.0,32.8624,32.8827,32.8624,32.876,10000.0
2011-02-14 12:35:00,48.41,48.47,48.39,48.4,23300.0,32.8692,32.9099,32.8556,32.8624,23300.0
2011-02-14 12:40:00,48.39,48.51,48.38,48.51,10500.0,32.8556,32.9371,32.8488,32.9371,10500.0
2011-02-14 12:45:00,48.49,48.49,48.39,48.39,16100.0,32.9235,32.9235,32.8556,32.8556,16100.0
2011-02-14 12:50:00,48.38,48.38,48.31,48.31,9100.0,32.8488,32.8488,32.8013,32.8013,9100.0
2011-02-14 12:55:00,48.31,48.38,48.31,48.32,21900.0,32.8013,32.8488,32.8013,32.8081,21900.0
2011-02-14 13:00:00,48.32,48.34,48.29,48.33,20600.0,32.8081,32.8216,32.7877,32.8148,20600.0
2011-02-14 13:05:00,48.32,48.32,48.26,48.26,8200.0,32.8081,32.8081,32.7673,32.7673,8200.0
2011-02-14 13:10:00,48.26,48.39,48.26,48.37,10600.0,32.7673,32.8556,32.7673,32.842,10600.0
2011-02-14 13:15:00,48.37,48.42,48.36,48.37,10700.0,32.842,32.876,32.8352,32.842,10700.0
2011-02-14 13:20:00,48.36,48.38,48.33,48.36,16000.0,32.8352,32.8488,32.8148,32.8352,16000.0
2011-02-14 13:25:00,48.35,48.35,48.27,48.29,29200.0,32.8284,32.8284,32.7741,32.7877,29200.0
2011-02-14 13:30:00,48.3,48.36,48.29,48.36,26600.0,32.7945,32.8352,32.7877,32.8352,26600.0
2011-02-14 13:35:00,48.35,48.38,48.32,48.32,8000.0,32.8284,32.8488,32.8081,32.8081,8000.0
2011-02-14 13:40:00,48.33,48.36,48.3,48.3,13400.0,32.8148,32.8352,32.7945,32.7945,13400.0
2011-02-14 13:45:00,48.31,48.32,48.27,48.31,10300.0,32.8013,32.8081,32.7741,32.8013,10300.0
2011-02-14 13:50:00,48.31,48.34,48.26,48.28,13600.0,32.8013,32.8216,32.7673,32.7809,13600.0
2011-02-14 13:55:00,48.28,48.3,48.27,48.29,7700.0,32.7809,32.7945,32.7741,32.7877,7700.0
2011-02-14 14:00:00,48.28,48.32,48.25,48.3,33200.0,32.7809,32.8081,32.7605,32.7945,33200.0
2011-02-14 14:05:00,48.3,48.35,48.3,48.3,15900.0,32.7945,32.8284,32.7945,32.7945,15900.0
2011-02-14 14:10:00,48.29,48.3,48.24,48.26,17600.0,32.7877,32.7945,32.7537,32.7673,17600.0
2011-02-14 14:15:00,48.26,48.27,48.23,48.27,6600.0,32.7673,32.7741,32.7469,32.7741,6600.0
2011-02-14 14:20:00,48.27,48.3,48.25,48.27,12200.0,32.7741,32.7945,32.7605,32.7741,12200.0
2011-02-14 14:25:00,48.27,48.3,48.23,48.29,15700.0,32.7741,32.7945,32.7469,32.7877,15700.0
2011-02-14 14:30:00,48.3,48.31,48.23,48.24,14900.0,32.7945,32.8013,32.7469,32.7537,14900.0
2011-02-14 14:35:00,48.25,48.3,48.23,48.26,21500.0,32.7605,32.7945,32.7469,32.7673,21500.0
2011-02-14 14:40:00,48.25,48.31,48.25,48.25,25000.0,32.7605,32.8013,32.7605,32.7605,25000.0
2011-02-14 14:45:00,48.26,48.33,48.26,48.33,17100.0,32.7673,32.8148,32.7673,32.8148,17100.0
2011-02-14 14:50:00,48.32,48.35,48.28,48.29,20900.0,32.8081,32.8284,32.7809,32.7877,20900.0
2011-02-14 14:55:00,48.29,48.33,48.28,48.28,19300.0,32.7877,32.8148,32.7809,32.7809,19300.0
2011-02-14 15:00:00,48.29,48.3,48.26,48.27,15200.0,32.7877,32.7945,32.7673,32.7741,15200.0
2011-02-14 15:05:00,48.27,48.27,48.18,48.19,22000.0,32.7741,32.7741,32.713,32.7198,22000.0
2011-02-14 15:10:00,48.18,48.21,48.15,48.19,27100.0,32.713,32.7334,32.6926,32.7198,27100.0
2011-02-14 15:15:00,48.2,48.22,48.19,48.19,17000.0,32.7266,32.7402,32.7198,32.7198,17000.0
2011-02-14 15:20:00,48.18,48.27,48.18,48.22,27400.0,32.713,32.7741,32.713,32.7402,27400.0
2011-02-14 15:25:00,48.23,48.23,48.12,48.12,39000.0,32.7469,32.7469,32.6723,32.6723,39000.0
2011-02-14 15:30:00,48.13,48.16,48.11,48.14,47000.0,32.6791,32.6994,32.6655,32.6858,47000.0
2011-02-14 15:35:00,48.14,48.17,48.11,48.12,48800.0,32.6858,32.7062,32.6655,32.6723,48800.0
2011-02-14 15:40:00,48.11,48.2,48.09,48.19,57400.0,32.6655,32.7266,32.6519,32.7198,57400.0
2011-02-14 15:45:00,48.2,48.24,48.16,48.21,89000.0,32.7266,32.7537,32.6994,32.7334,89000.0
2011-02-14 15:50:00,48.22,48.31,48.19,48.3,95100.0,32.7402,32.8013,32.7198,32.7945,95100.0
2011-02-14 15:55:00,48.3,48.3,48.21,48.23,149400.0,32.7945,32.7945,32.7334,32.7469,149400.0
2011-02-15 09:30:00,48.16,48.72,48.16,48.49,98400.0,32.6994,33.0796,32.6994,32.9235,98400.0
2011-02-15 09:35:00,48.48,48.54,48.25,48.31,80200.0,32.9167,32.9574,32.7605,32.8013,80200.0
2011-02-15 09:40:00,48.36,48.52,48.35,48.46,40300.0,32.8352,32.9439,32.8284,32.9031,40300.0
2011-02-15 09:45:00,48.42,48.66,48.35,48.61,96500.0,32.876,33.0389,32.8284,33.005,96500.0
2011-02-15 09:50:00,48.6,48.74,48.57,48.69,78100.0,32.9982,33.0932,32.9778,33.0593,78100.0
2011-02-15 09:55:00,48.72,48.88,48.72,48.83,68100.0,33.0796,33.1883,33.0796,33.1543,68100.0
2011-02-15 10:00:00,48.84,49.1,48.83,49.02,262300.0,33.1611,33.3377,33.1543,33.2833,262300.0
2011-02-15 10:05:00,49.01,49.03,48.76,48.8,115300.0,33.2765,33.2901,33.1068,33.134,115300.0
2011-02-15 10:10:00,48.8,48.84,48.48,48.64,87500.0,33.134,33.1611,32.9167,33.0253,87500.0
2011-02-15 10:15:00,48.66,48.67,48.54,48.65,35100.0,33.0389,33.0457,32.9574,33.0321,35100.0
2011-02-15 10:20:00,48.64,48.74,48.61,48.69,50300.0,33.0253,33.0932,33.005,33.0593,50300.0
2011-02-15 10:25:00,48.67,48.67,48.58,48.63,32800.0,33.0457,33.0457,32.9846,33.0185,32800.0
2011-02-15 10:30:00,48.64,48.81,48.58,48.81,59600.0,33.0253,33.1408,32.9846,33.1408,59600.0
2011-02-15 10:35:00,48.81,48.87,48.8,48.86,28400.0,33.1408,33.1815,33.134,33.1747,28400.0
2011-02-15 10:40:00,48.86,49.0,48.76,48.77,69100.0,33.1747,33.2698,33.1068,33.1136,69100.0
2011-02-15 10:45:00,48.77,48.81,48.65,48.65,20300.0,33.1136,33.1408,33.0321,33.0321,20300.0
2011-02-15 10:50:00,48.65,48.74,48.65,48.74,17700.0,33.0321,33.0932,33.0321,33.0932,17700.0
2011-02-15 10:55:00,48.74,48.77,48.68,48.72,22200.0,33.0932,33.1136,33.0525,33.0796,22200.0
2011-02-15 11:00:00,48.72,48.73,48.65,48.68,18700.0,33.0796,33.0864,33.0321,33.0525,18700.0
2011-02-15 11:05:00,48.68,48.8,48.68,48.74,28400.0,33.0525,33.134,33.0525,33.0932,28400.0
2011-02-15 11:10:00,48.74,48.79,48.69,48.7,27200.0,33.0932,33.1272,33.0593,33.0661,27200.0
2011-02-15 11:15:00,48.7,48.72,48.6,48.62,25300.0,33.0661,33.0796,32.9982,33.0117,25300.0
2011-02-15 11:20:00,48.61,48.66,48.58,48.61,15900.0,33.005,33.0389,32.9846,33.005,15900.0
2011-02-15 11:25:00,48.61,48.69,48.59,48.61,60100.0,33.005,33.0593,32.9914,33.005,60100.0
2011-02-15 11:30:00,48.61,48.61,48.54,48.56,21500.0,33.005,33.005,32.9574,32.971,21500.0
2011-02-15 11:35:00,48.56,48.57,48.52,48.53,15600.0,32.971,32.9778,32.9439,32.9506,15600.0
2011-02-15 11:40:00,48.53,48.53,48.37,48.37,84300.0,32.9506,32.9506,32.842,32.842,84300.0
2011-02-15 11:45:00,48.38,48.39,48.29,48.35,44500.0,32.8488,32.8556,32.7877,32.8284,44500.0
2011-02-15 11:50:00,48.35,48.42,48.35,48.41,36700.0,32.8284,32.876,32.8284,32.8692,36700.0
2011-02-15 11:55:00,48.41,48.47,48.3,48.3,19000.0,32.8692,32.9099,32.7945,32.7945,19000.0
2011-02-15 12:00:00,48.3,48.38,48.23,48.36,49000.0,32.7945,32.8488,32.7469,32.8352,49000.0
2011-02-15 12:05:00,48.37,48.37,48.26,48.35,9900.0,32.842,32.842,32.7673,32.8284,9900.0
2011-02-15 12:10:00,48.36,48.4,48.31,48.4,15200.0,32.8352,32.8624,32.8013,32.8624,15200.0
2011-02-15 12:15:00,48.4,48.45,48.37,48.45,19300.0,32.8624,32.8963,32.842,32.8963,19300.0
2011-02-15 12:20:00,48.44,48.44,48.4,48.41,8500.0,32.8895,32.8895,32.8624,32.8692,8500.0
2011-02-15 12:25:00,48.41,48.48,48.41,48.45,17600.0,32.8692,32.9167,32.8692,32.8963,17600.0
2011-02-15 12:30:00,48.44,48.45,48.39,48.4,12000.0,32.8895,32.8963,32.8556,32.8624,12000.0
2011-02-15 12:35:00,48.4,48.46,48.4,48.46,7300.0,32.8624,32.9031,32.8624,32.9031,7300.0
2011-02-15 12:40:00,48.45,48.48,48.44,48.48,7900.0,32.8963,32.9167,32.8895,32.9167,7900.0
2011-02-15 12:45:00,48.48,48.49,48.46,48.49,7100.0,32.9167,32.9235,32.9031,32.9235,7100.0
2011-02-15 12:50:00,48.5,48.5,48.44,48.47,9700.0,32.9303,32.9303,32.8895,32.9099,9700.0
2011-02-15 12:55:00,48.46,48.47,48.42,48.43,15600.0,32.9031,32.9099,32.876,32.8827,15600.0
2011-02-15 13:00:00,48.43,48.43,48.33,48.35,23800.0,32.8827,32.8827,32.8148,32.8284,23800.0
2011-02-15 13:05:00,48.35,48.36,48.34,48.34,18300.0,32.8284,32.8352,32.8216,32.8216,18300.0
2011-02-15 13:10:00,48.35,48.44,48.34,48.42,14200.0,32.8284,32.8895,32.8216,32.876,14200.0
2011-02-15 13:15:00,48.42,48.43,48.34,48.37,15000.0,32.876,32.8827,32.8216,32.842,15000.0
2011-02-15 13:20:00,48.37,48.39,48.34,48.39,14500.0,32.842,32.8556,32.8216,32.8556,14500.0
2011-02-15 13:25:00,48.39,48.41,48.35,48.35,14600.0,32.8556,32.8692,32.8284,32.8284,14600.0
2011-02-15 13:30:00,48.35,48.42,48.35,48.42,15900.0,32.8284,32.876,32.8284,32.876,15900.0
2011-02-15 13:35:00,48.41,48.45,48.4,48.44,8300.0,32.8692,32.8963,32.8624,32.8895,8300.0
2011-02-15 13:40:00,48.44,48.49,48.4,48.4,12000.0,32.8895,32.9235,32.8624,32.8624,12000.0
2011-02-15 13:45:00,48.4,48.5,48.4,48.46,19600.0,32.8624,32.9303,32.8624,32.9031,19600.0
2011-02-15 13:50:00,48.47,48.47,48.42,48.42,8500.0,32.9099,32.9099,32.876,32.876,8500.0
2011-02-15 13:55:00,48.43,48.46,48.41,48.45,10800.0,32.8827,32.9031,32.8692,32.8963,10800.0
2011-02-15 14:00:00,48.46,48.48,48.4,48.41,21800.0,32.9031,32.9167,32.8624,32.8692,21800.0
2011-02-15 14:05:00,48.42,48.44,48.4,48.41,23100.0,32.876,32.8895,32.8624,32.8692,23100.0
2011-02-15 14:10:00,48.42,48.43,48.32,48.33,15000.0,32.876,32.8827,32.8081,32.8148,15000.0
2011-02-15 14:15:00,48.33,48.41,48.33,48.34,26200.0,32.8148,32.8692,32.8148,32.8216,26200.0
2011-02-15 14:20:00,48.35,48.35,48.25,48.25,28100.0,32.8284,32.8284,32.7605,32.7605,28100.0
2011-02-15 14:25:00,48.24,48.25,48.2,48.2,22900.0,32.7537,32.7605,32.7266,32.7266,22900.0
2011-02-15 14:30:00,48.21,48.22,48.17,48.19,40400.0,32.7334,32.7402,32.7062,32.7198,40400.0
2011-02-15 14:35:00,48.18,48.18,48.13,48.15,18300.0,32.713,32.713,32.6791,32.6926,18300.0
2011-02-15 14:40:00,48.15,48.24,48.11,48.22,42400.0,32.6926,32.7537,32.6655,32.7402,42400.0
2011-02-15 14:45:00,48.22,48.3,48.22,48.29,9400.0,32.7402,32.7945,32.7402,32.7877,9400.0
2011-02-15 14:50:00,48.29,48.35,48.28,48.34,12600.0,32.7877,32.8284,32.7809,32.8216,12600.0
2011-02-15 14:55:00,48.34,48.35,48.31,48.31,12900.0,32.8216,32.8284,32.8013,32.8013,12900.0
2011-02-15 15:00:00,48.31,48.39,48.31,48.35,25800.0,32.8013,32.8556,32.8013,32.8284,25800.0
2011-02-15 15:05:00,48.36,48.37,48.31,48.36,17200.0,32.8352,32.842,32.8013,32.8352,17200.0
2011-02-15 15:10:00,48.37,48.42,48.36,48.42,15500.0,32.842,32.876,32.8352,32.876,15500.0
2011-02-15 15:15:00,48.42,48.45,48.4,48.42,24100.0,32.876,32.8963,32.8624,32.876,24100.0
2011-02-15 15:20:00,48.43,48.43,48.33,48.33,15300.0,32.8827,32.8827,32.8148,32.8148,15300.0
2011-02-15 15:25:00,48.33,48.37,48.32,48.33,14000.0,32.8148,32.842,32.8081,32.8148,14000.0
2011-02-15 15:30:00,48.34,48.4,48.3,48.3,20800.0,32.8216,32.8624,32.7945,32.7945,20800.0
2011-02-15 15:35:00,48.3,48.35,48.25,48.35,30200.0,32.7945,32.8284,32.7605,32.8284,30200.0
2011-02-15 15:40:00,48.34,48.38,48.29,48.34,25400.0,32.8216,32.8488,32.7877,32.8216,25400.0
2011-02-15 15:45:00,48.35,48.44,48.34,48.38,92300.0,32.8284,32.8895,32.8216,32.8488,92300.0
2011-02-15 15:50:00,48.39,48.39,48.31,48.31,55600.0,32.8556,32.8556,32.8013,32.8013,55600.0
2011-02-15 15:55:00,48.31,48.37,48.31,48.37,124500.0,32.8013,32.842,32.8013,32.842,124500.0
2011-02-16 09:30:00,48.77,48.88,48.73,48.79,54100.0,33.1136,33.1883,33.0864,33.1272,54100.0
2011-02-16 09:35:00,48.78,48.78,48.6,48.75,24900.0,33.1204,33.1204,32.9982,33.1,24900.0
2011-02-16 09:40:00,48.74,48.79,48.62,48.77,35100.0,33.0932,33.1272,33.0117,33.1136,35100.0
2011-02-16 09:45:00,48.75,48.82,48.63,48.81,70400.0,33.1,33.1475,33.0185,33.1408,70400.0
2011-02-16 09:50:00,48.8,48.97,48.79,48.97,52200.0,33.134,33.2494,33.1272,33.2494,52200.0
2011-02-16 09:55:00,48.96,49.09,48.96,49.05,64500.0,33.2426,33.3309,33.2426,33.3037,64500.0
2011-02-16 10:00:00,49.04,49.1,49.03,49.08,80500.0,33.2969,33.3377,33.2901,33.3241,80500.0
2011-02-16 10:05:00,49.06,49.07,48.94,49.04,51800.0,33.3105,33.3173,33.229,33.2969,51800.0
2011-02-16 10:10:00,49.04,49.22,49.04,49.07,50800.0,33.2969,33.4191,33.2969,33.3173,50800.0
2011-02-16 10:15:00,49.06,49.12,48.92,48.95,54200.0,33.3105,33.3512,33.2154,33.2358,54200.0
2011-02-16 10:20:00,48.95,49.0,48.91,48.91,30700.0,33.2358,33.2698,33.2087,33.2087,30700.0
2011-02-16 10:25:00,48.9,48.97,48.88,48.9,15400.0,33.2019,33.2494,33.1883,33.2019,15400.0
2011-02-16 10:30:00,48.9,48.92,48.76,48.81,41900.0,33.2019,33.2154,33.1068,33.1408,41900.0
2011-02-16 10:35:00,48.82,48.96,48.81,48.92,27600.0,33.1475,33.2426,33.1408,33.2154,27600.0
2011-02-16 10:40:00,48.92,49.0,48.86,48.97,36400.0,33.2154,33.2698,33.1747,33.2494,36400.0
2011-02-16 10:45:00,48.96,49.08,48.93,48.98,56600.0,33.2426,33.3241,33.2222,33.2562,56600.0
2011-02-16 10:50:00,48.99,49.01,48.79,48.79,31600.0,33.263,33.2765,33.1272,33.1272,31600.0
2011-02-16 10:55:00,48.8,48.84,48.76,48.8,30800.0,33.134,33.1611,33.1068,33.134,30800.0
2011-02-16 11:00:00,48.8,48.8,48.72,48.77,27600.0,33.134,33.134,33.0796,33.1136,27600.0
2011-02-16 11:05:00,48.77,48.86,48.76,48.76,26800.0,33.1136,33.1747,33.1068,33.1068,26800.0
2011-02-16 11:10:00,48.77,48.79,48.73,48.75,11000.0,33.1136,33.1272,33.0864,33.1,11000.0
2011-02-16 11:15:00,48.74,48.81,48.68,48.7,25400.0,33.0932,33.1408,33.0525,33.0661,25400.0
2011-02-16 11:20:00,48.7,48.7,48.6,48.61,22000.0,33.0661,33.0661,32.9982,33.005,22000.0
2011-02-16 11:25:00,48.62,48.69,48.62,48.65,18000.0,33.0117,33.0593,33.0117,33.0321,18000.0
2011-02-16 11:30:00,48.64,48.69,48.59,48.61,18400.0,33.0253,33.0593,32.9914,33.005,18400.0
2011-02-16 11:35:00,48.61,48.69,48.61,48.65,18300.0,33.005,33.0593,33.005,33.0321,18300.0
2011-02-16 11:40:00,48.66,48.73,48.6,48.7,28100.0,33.0389,33.0864,32.9982,33.0661,28100.0
2011-02-16 11:45:00,48.7,48.77,48.64,48.64,22500.0,33.0661,33.1136,33.0253,33.0253,22500.0
2011-02-16 11:50:00,48.64,48.67,48.6,48.63,17400.0,33.0253,33.0457,32.9982,33.0185,17400.0
2011-02-16 11:55:00,48.63,48.66,48.59,48.66,19200.0,33.0185,33.0389,32.9914,33.0389,19200.0
2011-02-16 12:00:00,48.67,48.7,48.58,48.6,21200.0,33.0457,33.0661,32.9846,32.9982,21200.0
2011-02-16 12:05:00,48.59,48.63,48.5,48.55,40700.0,32.9914,33.0185,32.9303,32.9642,40700.0
2011-02-16 12:10:00,48.55,48.65,48.51,48.63,18700.0,32.9642,33.0321,32.9371,33.0185,18700.0
2011-02-16 12:15:00,48.63,48.64,48.51,48.51,19100.0,33.0185,33.0253,32.9371,32.9371,19100.0
2011-02-16 12:20:00,48.51,48.56,48.48,48.54,37300.0,32.9371,32.971,32.9167,32.9574,37300.0
2011-02-16 12:25:00,48.54,48.6,48.51,48.52,18500.0,32.9574,32.9982,32.9371,32.9439,18500.0
2011-02-16 12:30:00,48.53,48.55,48.47,48.5,27600.0,32.9506,32.9642,32.9099,32.9303,27600.0
2011-02-16 12:35:00,48.49,48.53,48.45,48.52,11400.0,32.9235,32.9506,32.8963,32.9439,11400.0
2011-02-16 12:40:00,48.51,48.55,48.47,48.48,18200.0,32.9371,32.9642,32.9099,32.9167,18200.0
2011-02-16 12:45:00,48.48,48.51,48.48,48.48,12800.0,32.9167,32.9371,32.9167,32.9167,12800.0
2011-02-16 12:50:00,48.48,48.52,48.46,48.51,15900.0,32.9167,32.9439,32.9031,32.9371,15900.0
2011-02-16 12:55:00,48.49,48.56,48.49,48.51,10800.0,32.9235,32.971,32.9235,32.9371,10800.0
2011-02-16 13:00:00,48.51,48.51,48.41,48.42,32200.0,32.9371,32.9371,32.8692,32.876,32200.0
2011-02-16 13:05:00,48.42,48.52,48.42,48.48,16200.0,32.876,32.9439,32.876,32.9167,16200.0
2011-02-16 13:10:00,48.48,48.52,48.47,48.51,16700.0,32.9167,32.9439,32.9099,32.9371,16700.0
2011-02-16 13:15:00,48.5,48.54,48.49,48.53,14300.0,32.9303,32.9574,32.9235,32.9506,14300.0
2011-02-16 13:20:00,48.53,48.53,48.46,48.46,9900.0,32.9506,32.9506,32.9031,32.9031,9900.0
2011-02-16 13:25:00,48.46,48.5,48.45,48.45,14800.0,32.9031,32.9303,32.8963,32.8963,14800.0
2011-02-16 13:30:00,48.46,48.51,48.45,48.51,11700.0,32.9031,32.9371,32.8963,32.9371,11700.0
2011-02-16 13:35:00,48.51,48.52,48.45,48.51,9000.0,32.9371,32.9439,32.8963,32.9371,9000.0
2011-02-16 13:40:00,48.51,48.6,48.5,48.54,8700.0,32.9371,32.9982,32.9303,32.9574,8700.0
2011-02-16 13:45:00,48.55,48.57,48.51,48.51,18700.0,32.9642,32.9778,32.9371,32.9371,18700.0
2011-02-16 13:50:00,48.51,48.51,48.43,48.44,25000.0,32.9371,32.9371,32.8827,32.8895,25000.0
2011-02-16 13:55:00,48.44,48.56,48.44,48.55,14800.0,32.8895,32.971,32.8895,32.9642,14800.0
2011-02-16 14:00:00,48.55,48.56,48.47,48.56,14500.0,32.9642,32.971,32.9099,32.971,14500.0
2011-02-16 14:05:00,48.55,48.55,48.44,48.46,33700.0,32.9642,32.9642,32.8895,32.9031,33700.0
2011-02-16 14:10:00,48.45,48.47,48.4,48.45,56100.0,32.8963,32.9099,32.8624,32.8963,56100.0
2011-02-16 14:15:00,48.45,48.52,48.41,48.41,18200.0,32.8963,32.9439,32.8692,32.8692,18200.0
2011-02-16 14:20:00,48.4,48.45,48.4,48.43,10500.0,32.8624,32.8963,32.8624,32.8827,10500.0
2011-02-16 14:25:00,48.43,48.47,48.39,48.45,25400.0,32.8827,32.9099,32.8556,32.8963,25400.0
2011-02-16 14:30:00,48.45,48.62,48.42,48.62,24700.0,32.8963,33.0117,32.876,33.0117,24700.0
2011-02-16 14:35:00,48.62,48.73,48.62,48.71,29700.0,33.0117,33.0864,33.0117,33.0729,29700.0
2011-02-16 14:40:00,48.7,48.73,48.66,48.73,25800.0,33.0661,33.0864,33.0389,33.0864,25800.0
2011-02-16 14:45:00,48.73,48.77,48.72,48.76,34700.0,33.0864,33.1136,33.0796,33.1068,34700.0
2011-02-16 14:50:00,48.75,48.75,48.64,48.65,30800.0,33.1,33.1,33.0253,33.0321,30800.0
2011-02-16 14:55:00,48.65,48.66,48.6,48.64,26200.0,33.0321,33.0389,32.9982,33.0253,26200.0
2011-02-16 15:00:00,48.63,48.68,48.63,48.68,20700.0,33.0185,33.0525,33.0185,33.0525,20700.0
2011-02-16 15:05:00,48.68,48.76,48.68,48.69,25500.0,33.0525,33.1068,33.0525,33.0593,25500.0
2011-02-16 15:10:00,48.69,48.72,48.68,48.68,17900.0,33.0593,33.0796,33.0525,33.0525,17900.0
2011-02-16 15:15:00,48.68,48.7,48.66,48.66,15300.0,33.0525,33.0661,33.0389,33.0389,15300.0
2011-02-16 15:20:00,48.66,48.69,48.64,48.65,14500.0,33.0389,33.0593,33.0253,33.0321,14500.0
2011-02-16 15:25:00,48.64,48.7,48.61,48.66,20100.0,33.0253,33.0661,33.005,33.0389,20100.0
2011-02-16 15:30:00,48.67,48.72,48.66,48.71,32100.0,33.0457,33.0796,33.0389,33.0729,32100.0
2011-02-16 15:35:00,48.71,48.72,48.64,48.67,58100.0,33.0729,33.0796,33.0253,33.0457,58100.0
2011-02-16 15:40:00,48.66,48.66,48.6,48.64,64000.0,33.0389,33.0389,32.9982,33.0253,64000.0
2011-02-16 15:45:00,48.65,48.67,48.6,48.64,63500.0,33.0321,33.0457,32.9982,33.0253,63500.0
2011-02-16 15:50:00,48.64,48.67,48.56,48.56,127000.0,33.0253,33.0457,32.971,32.971,127000.0
2011-02-16 15:55:00,48.56,48.61,48.56,48.59,185100.0,32.971,33.005,32.971,32.9914,185100.0
2011-02-17 09:30:00,48.61,48.79,48.6,48.64,43500.0,33.005,33.1272,32.9982,33.0253,43500.0
2011-02-17 09:35:00,48.62,48.67,48.4,48.44,36900.0,33.0117,33.0457,32.8624,32.8895,36900.0
2011-02-17 09:40:00,48.43,48.49,48.22,48.32,45000.0,32.8827,32.9235,32.7402,32.8081,45000.0
2011-02-17 09:45:00,48.3,48.62,48.27,48.56,54400.0,32.7945,33.0117,32.7741,32.971,54400.0
2011-02-17 09:50:00,48.56,48.58,48.39,48.39,29900.0,32.971,32.9846,32.8556,32.8556,29900.0
2011-02-17 09:55:00,48.38,48.54,48.33,48.53,30200.0,32.8488,32.9574,32.8148,32.9506,30200.0
2011-02-17 10:00:00,48.54,48.63,48.38,48.55,29000.0,32.9574,33.0185,32.8488,32.9642,29000.0
2011-02-17 10:05:00,48.56,48.56,48.39,48.4,26500.0,32.971,32.971,32.8556,32.8624,26500.0
2011-02-17 10:10:00,48.44,48.5,48.35,48.39,35300.0,32.8895,32.9303,32.8284,32.8556,35300.0
2011-02-17 10:15:00,48.4,48.52,48.37,48.46,21000.0,32.8624,32.9439,32.842,32.9031,21000.0
2011-02-17 10:20:00,48.47,48.51,48.43,48.49,16300.0,32.9099,32.9371,32.8827,32.9235,16300.0
2011-02-17 10:25:00,48.48,48.51,48.46,48.48,11800.0,32.9167,32.9371,32.9031,32.9167,11800.0
2011-02-17 10:30:00,48.48,48.5,48.41,48.44,31400.0,32.9167,32.9303,32.8692,32.8895,31400.0
2011-02-17 10:35:00,48.44,48.47,48.33,48.33,32700.0,32.8895,32.9099,32.8148,32.8148,32700.0
2011-02-17 10:40:00,48.34,48.43,48.34,48.42,18500.0,32.8216,32.8827,32.8216,32.876,18500.0
2011-02-17 10:45:00,48.43,48.43,48.35,48.39,19300.0,32.8827,32.8827,32.8284,32.8556,19300.0
2011-02-17 10:50:00,48.38,48.43,48.34,48.41,19300.0,32.8488,32.8827,32.8216,32.8692,19300.0
2011-02-17 10:55:00,48.42,48.44,48.31,48.32,23900.0,32.876,32.8895,32.8013,32.8081,23900.0
2011-02-17 11:00:00,48.32,48.38,48.28,48.35,19600.0,32.8081,32.8488,32.7809,32.8284,19600.0
2011-02-17 11:05:00,48.35,48.44,48.35,48.39,16800.0,32.8284,32.8895,32.8284,32.8556,16800.0
2011-02-17 11:10:00,48.39,48.52,48.39,48.52,33200.0,32.8556,32.9439,32.8556,32.9439,33200.0
2011-02-17 11:15:00,48.52,48.61,48.51,48.61,26500.0,32.9439,33.005,32.9371,33.005,26500.0
2011-02-17 11:20:00,48.62,48.71,48.57,48.68,49900.0,33.0117,33.0729,32.9778,33.0525,49900.0
2011-02-17 11:25:00,48.67,48.72,48.64,48.69,42400.0,33.0457,33.0796,33.0253,33.0593,42400.0
2011-02-17 11:30:00,48.68,48.73,48.67,48.72,24400.0,33.0525,33.0864,33.0457,33.0796,24400.0
2011-02-17 11:35:00,48.72,48.75,48.72,48.73,30700.0,33.0796,33.1,33.0796,33.0864,30700.0
2011-02-17 11:40:00,48.72,48.79,48.72,48.77,49500.0,33.0796,33.1272,33.0796,33.1136,49500.0
2011-02-17 11:45:00,48.78,48.79,48.73,48.73,65500.0,33.1204,33.1272,33.0864,33.0864,65500.0
2011-02-17 11:50:00,48.73,48.75,48.72,48.75,47200.0,33.0864,33.1,33.0796,33.1,47200.0
2011-02-17 11:55:00,48.75,48.83,48.75,48.77,19600.0,33.1,33.1543,33.1,33.1136,19600.0
2011-02-17 12:00:00,48.77,48.8,48.76,48.79,24300.0,33.1136,33.134,33.1068,33.1272,24300.0
2011-02-17 12:05:00,48.78,48.82,48.78,48.8,23500.0,33.1204,33.1475,33.1204,33.134,23500.0
2011-02-17 12:10:00,48.8,48.8,48.77,48.77,22400.0,33.134,33.134,33.1136,33.1136,22400.0
2011-02-17 12:15:00,48.78,48.78,48.74,48.74,25400.0,33.1204,33.1204,33.0932,33.0932,25400.0
2011-02-17 12:20:00,48.75,48.75,48.72,48.73,23600.0,33.1,33.1,33.0796,33.0864,23600.0
2011-02-17 12:25:00,48.73,48.78,48.72,48.77,21100.0,33.0864,33.1204,33.0796,33.1136,21100.0
2011-02-17 12:30:00,48.77,48.8,48.73,48.73,38800.0,33.1136,33.134,33.0864,33.0864,38800.0
2011-02-17 12:35:00,48.73,48.77,48.73,48.75,28500.0,33.0864,33.1136,33.0864,33.1,28500.0
2011-02-17 12:40:00,48.75,48.75,48.67,48.68,21100.0,33.1,33.1,33.0457,33.0525,21100.0
2011-02-17 12:45:00,48.68,48.73,48.67,48.7,17100.0,33.0525,33.0864,33.0457,33.0661,17100.0
2011-02-17 12:50:00,48.68,48.76,48.67,48.73,30900.0,33.0525,33.1068,33.0457,33.0864,30900.0
2011-02-17 12:55:00,48.74,48.75,48.71,48.73,20400.0,33.0932,33.1,33.0729,33.0864,20400.0
2011-02-17 13:00:00,48.74,48.79,48.73,48.78,101800.0,33.0932,33.1272,33.0864,33.1204,101800.0
2011-02-17 13:05:00,48.79,48.85,48.79,48.83,13900.0,33.1272,33.1679,33.1272,33.1543,13900.0
2011-02-17 13:10:00,48.82,48.82,48.75,48.76,15500.0,33.1475,33.1475,33.1,33.1068,15500.0
2011-02-17 13:15:00,48.76,48.82,48.75,48.8,16000.0,33.1068,33.1475,33.1,33.134,16000.0
2011-02-17 13:20:00,48.79,48.82,48.75,48.78,11600.0,33.1272,33.1475,33.1,33.1204,11600.0
2011-02-17 13:25:00,48.79,48.86,48.78,48.84,9500.0,33.1272,33.1747,33.1204,33.1611,9500.0
2011-02-17 13:30:00,48.84,48.85,48.78,48.78,15600.0,33.1611,33.1679,33.1204,33.1204,15600.0
2011-02-17 13:35:00,48.78,48.82,48.78,48.8,15100.0,33.1204,33.1475,33.1204,33.134,15100.0
2011-02-17 13:40:00,48.79,48.84,48.75,48.84,31800.0,33.1272,33.1611,33.1,33.1611,31800.0
2011-02-17 13:45:00,48.84,48.88,48.77,48.88,64600.0,33.1611,33.1883,33.1136,33.1883,64600.0
2011-02-17 13:50:00,48.87,48.87,48.79,48.8,8400.0,33.1815,33.1815,33.1272,33.134,8400.0
2011-02-17 13:55:00,48.81,48.87,48.77,48.87,12900.0,33.1408,33.1815,33.1136,33.1815,12900.0
2011-02-17 14:00:00,48.87,48.89,48.83,48.87,15800.0,33.1815,33.1951,33.1543,33.1815,15800.0
2011-02-17 14:05:00,48.87,48.9,48.85,48.89,11200.0,33.1815,33.2019,33.1679,33.1951,11200.0
2011-02-17 14:10:00,48.89,48.9,48.88,48.9,24300.0,33.1951,33.2019,33.1883,33.2019,24300.0
2011-02-17 14:15:00,48.9,48.96,48.89,48.95,24000.0,33.2019,33.2426,33.1951,33.2358,24000.0
2011-02-17 14:20:00,48.96,48.96,48.91,48.92,14000.0,33.2426,33.2426,33.2087,33.2154,14000.0
2011-02-17 14:25:00,48.91,48.95,48.9,48.91,28700.0,33.2087,33.2358,33.2019,33.2087,28700.0
2011-02-17 14:30:00,48.9,48.95,48.89,48.94,16400.0,33.2019,33.2358,33.1951,33.229,16400.0
2011-02-17 14:35:00,48.95,48.96,48.91,48.94,15200.0,33.2358,33.2426,33.2087,33.229,15200.0
2011-02-17 14:40:00,48.95,48.97,48.93,48.97,21400.0,33.2358,33.2494,33.2222,33.2494,21400.0
2011-02-17 14:45:00,48.97,48.97,48.92,48.96,22300.0,33.2494,33.2494,33.2154,33.2426,22300.0
2011-02-17 14:50:00,48.97,48.99,48.92,48.92,17800.0,33.2494,33.263,33.2154,33.2154,17800.0
2011-02-17 14:55:00,48.92,48.97,48.92,48.96,14800.0,33.2154,33.2494,33.2154,33.2426,14800.0
2011-02-17 15:00:00,48.95,48.99,48.94,48.97,16800.0,33.2358,33.263,33.229,33.2494,16800.0
2011-02-17 15:05:00,48.96,48.97,48.94,48.94,16200.0,33.2426,33.2494,33.229,33.229,16200.0
2011-02-17 15:10:00,48.94,48.98,48.94,48.98,18700.0,33.229,33.2562,33.229,33.2562,18700.0
2011-02-17 15:15:00,48.98,49.0,48.97,48.99,24300.0,33.2562,33.2698,33.2494,33.263,24300.0
2011-02-17 15:20:00,48.99,49.0,48.95,48.96,19400.0,33.263,33.2698,33.2358,33.2426,19400.0
2011-02-17 15:25:00,48.97,49.0,48.92,48.97,24100.0,33.2494,33.2698,33.2154,33.2494,24100.0
2011-02-17 15:30:00,48.98,48.98,48.89,48.9,25300.0,33.2562,33.2562,33.1951,33.2019,25300.0
2011-02-17 15:35:00,48.9,48.94,48.88,48.92,31200.0,33.2019,33.229,33.1883,33.2154,31200.0
2011-02-17 15:40:00,48.92,48.96,48.92,48.93,30100.0,33.2154,33.2426,33.2154,33.2222,30100.0
2011-02-17 15:45:00,48.93,48.94,48.89,48.93,54100.0,33.2222,33.229,33.1951,33.2222,54100.0
2011-02-17 15:50:00,48.92,48.94,48.88,48.9,61500.0,33.2154,33.229,33.1883,33.2019,61500.0
2011-02-17 15:55:00,48.9,48.94,48.87,48.89,121500.0,33.2019,33.229,33.1815,33.1951,121500.0
2011-02-18 09:30:00,48.91,48.96,48.81,48.82,258600.0,33.2087,33.2426,33.1408,33.1475,258600.0
2011-02-18 09:35:00,48.81,48.92,48.66,48.79,29900.0,33.1408,33.2154,33.0389,33.1272,29900.0
2011-02-18 09:40:00,48.79,48.95,48.78,48.94,25000.0,33.1272,33.2358,33.1204,33.229,25000.0
2011-02-18 09:45:00,48.95,49.18,48.92,49.16,108100.0,33.2358,33.392,33.2154,33.3784,108100.0
2011-02-18 09:50:00,49.16,49.23,49.02,49.02,49600.0,33.3784,33.4259,33.2833,33.2833,49600.0
2011-02-18 09:55:00,49.03,49.06,48.89,48.92,45500.0,33.2901,33.3105,33.1951,33.2154,45500.0
2011-02-18 10:00:00,48.92,48.92,48.77,48.81,32600.0,33.2154,33.2154,33.1136,33.1408,32600.0
2011-02-18 10:05:00,48.81,48.83,48.79,48.81,34300.0,33.1408,33.1543,33.1272,33.1408,34300.0
2011-02-18 10:10:00,48.81,48.83,48.77,48.81,44500.0,33.1408,33.1543,33.1136,33.1408,44500.0
2011-02-18 10:15:00,48.81,48.85,48.79,48.84,45600.0,33.1408,33.1679,33.1272,33.1611,45600.0
2011-02-18 10:20:00,48.83,48.92,48.81,48.92,18500.0,33.1543,33.2154,33.1408,33.2154,18500.0
2011-02-18 10:25:00,48.93,48.98,48.91,48.94,15000.0,33.2222,33.2562,33.2087,33.229,15000.0
2011-02-18 10:30:00,48.94,48.94,48.85,48.85,15300.0,33.229,33.229,33.1679,33.1679,15300.0
2011-02-18 10:35:00,48.86,48.96,48.85,48.95,20900.0,33.1747,33.2426,33.1679,33.2358,20900.0
2011-02-18 10:40:00,48.95,48.99,48.93,48.97,13300.0,33.2358,33.263,33.2222,33.2494,13300.0
2011-02-18 10:45:00,48.97,49.0,48.94,49.0,12200.0,33.2494,33.2698,33.229,33.2698,12200.0
2011-02-18 10:50:00,48.99,48.99,48.92,48.93,13100.0,33.263,33.263,33.2154,33.2222,13100.0
2011-02-18 10:55:00,48.93,48.97,48.9,48.91,21300.0,33.2222,33.2494,33.2019,33.2087,21300.0
2011-02-18 11:00:00,48.9,48.94,48.9,48.92,11900.0,33.2019,33.229,33.2019,33.2154,11900.0
2011-02-18 11:05:00,48.93,48.96,48.9,48.96,25100.0,33.2222,33.2426,33.2019,33.2426,25100.0
2011-02-18 11:10:00,48.96,49.02,48.92,49.01,31900.0,33.2426,33.2833,33.2154,33.2765,31900.0
2011-02-18 11:15:00,49.02,49.02,48.97,49.02,14600.0,33.2833,33.2833,33.2494,33.2833,14600.0
2011-02-18 11:20:00,49.03,49.1,49.03,49.06,18800.0,33.2901,33.3377,33.2901,33.3105,18800.0
2011-02-18 11:25:00,49.07,49.13,49.05,49.06,17200.0,33.3173,33.358,33.3037,33.3105,17200.0
2011-02-18 11:30:00,49.07,49.12,49.02,49.03,18600.0,33.3173,33.3512,33.2833,33.2901,18600.0
2011-02-18 11:35:00,49.03,49.13,49.03,49.13,27300.0,33.2901,33.358,33.2901,33.358,27300.0
2011-02-18 11:40:00,49.13,49.23,49.13,49.23,26600.0,33.358,33.4259,33.358,33.4259,26600.0
2011-02-18 11:45:00,49.22,49.24,49.06,49.22,37700.0,33.4191,33.4327,33.3105,33.4191,37700.0
2011-02-18 11:50:00,49.21,49.22,49.06,49.15,66800.0,33.4123,33.4191,33.3105,33.3716,66800.0
2011-02-18 11:55:00,49.14,49.14,49.03,49.03,18200.0,33.3648,33.3648,33.2901,33.2901,18200.0
2011-02-18 12:00:00,49.05,49.14,49.03,49.13,14800.0,33.3037,33.3648,33.2901,33.358,14800.0
2011-02-18 12:05:00,49.13,49.15,49.11,49.13,5700.0,33.358,33.3716,33.3444,33.358,5700.0
2011-02-18 12:10:00,49.13,49.14,49.11,49.11,3600.0,33.358,33.3648,33.3444,33.3444,3600.0
2011-02-18 12:15:00,49.11,49.13,49.09,49.13,4300.0,33.3444,33.358,33.3309,33.358,4300.0
2011-02-18 12:20:00,49.12,49.12,49.08,49.08,6600.0,33.3512,33.3512,33.3241,33.3241,6600.0
2011-02-18 12:25:00,49.08,49.09,49.05,49.07,5700.0,33.3241,33.3309,33.3037,33.3173,5700.0
2011-02-18 12:30:00,49.07,49.08,49.04,49.08,4700.0,33.3173,33.3241,33.2969,33.3241,4700.0
2011-02-18 12:35:00,49.08,49.16,49.06,49.14,38900.0,33.3241,33.3784,33.3105,33.3648,38900.0
2011-02-18 12:40:00,49.13,49.18,49.1,49.1,20500.0,33.358,33.392,33.3377,33.3377,20500.0
2011-02-18 12:45:00,49.11,49.11,49.08,49.08,4200.0,33.3444,33.3444,33.3241,33.3241,4200.0
2011-02-18 12:50:00,49.09,49.14,49.08,49.1,8900.0,33.3309,33.3648,33.3241,33.3377,8900.0
2011-02-18 12:55:00,49.09,49.11,49.06,49.06,5700.0,33.3309,33.3444,33.3105,33.3105,5700.0
2011-02-18 13:00:00,49.06,49.14,49.05,49.14,12100.0,33.3105,33.3648,33.3037,33.3648,12100.0
2011-02-18 13:05:00,49.14,49.16,49.09,49.09,28500.0,33.3648,33.3784,33.3309,33.3309,28500.0
2011-02-18 13:10:00,49.09,49.12,49.07,49.12,15100.0,33.3309,33.3512,33.3173,33.3512,15100.0
2011-02-18 13:15:00,49.11,49.18,49.11,49.14,43500.0,33.3444,33.392,33.3444,33.3648,43500.0
2011-02-18 13:20:00,49.14,49.15,49.04,49.04,27500.0,33.3648,33.3716,33.2969,33.2969,27500.0
2011-02-18 13:25:00,49.03,49.03,48.93,48.95,21000.0,33.2901,33.2901,33.2222,33.2358,21000.0
2011-02-18 13:30:00,48.94,48.96,48.92,48.96,63600.0,33.229,33.2426,33.2154,33.2426,63600.0
2011-02-18 13:35:00,48.96,48.96,48.81,48.83,28700.0,33.2426,33.2426,33.1408,33.1543,28700.0
2011-02-18 13:40:00,48.83,48.83,48.71,48.71,39400.0,33.1543,33.1543,33.0729,33.0729,39400.0
2011-02-18 13:45:00,48.71,48.75,48.62,48.64,20100.0,33.0729,33.1,33.0117,33.0253,20100.0
2011-02-18 13:50:00,48.63,48.69,48.57,48.68,28400.0,33.0185,33.0593,32.9778,33.0525,28400.0
2011-02-18 13:55:00,48.67,48.77,48.67,48.77,18500.0,33.0457,33.1136,33.0457,33.1136,18500.0
2011-02-18 14:00:00,48.77,48.77,48.7,48.72,10400.0,33.1136,33.1136,33.0661,33.0796,10400.0
2011-02-18 14:05:00,48.73,48.77,48.67,48.67,33000.0,33.0864,33.1136,33.0457,33.0457,33000.0
2011-02-18 14:10:00,48.67,48.76,48.67,48.75,22300.0,33.0457,33.1068,33.0457,33.1,22300.0
2011-02-18 14:15:00,48.75,48.76,48.53,48.57,48000.0,33.1,33.1068,32.9506,32.9778,48000.0
2011-02-18 14:20:00,48.57,48.58,48.45,48.49,43200.0,32.9778,32.9846,32.8963,32.9235,43200.0
2011-02-18 14:25:00,48.48,48.48,48.41,48.43,42600.0,32.9167,32.9167,32.8692,32.8827,42600.0
2011-02-18 14:30:00,48.42,48.56,48.39,48.55,95200.0,32.876,32.971,32.8556,32.9642,95200.0
2011-02-18 14:35:00,48.56,48.64,48.56,48.6,37700.0,32.971,33.0253,32.971,32.9982,37700.0
2011-02-18 14:40:00,48.59,48.66,48.59,48.66,26100.0,32.9914,33.0389,32.9914,33.0389,26100.0
2011-02-18 14:45:00,48.67,48.73,48.67,48.73,13700.0,33.0457,33.0864,33.0457,33.0864,13700.0
2011-02-18 14:50:00,48.74,48.77,48.74,48.74,19100.0,33.0932,33.1136,33.0932,33.0932,19100.0
2011-02-18 14:55:00,48.75,48.75,48.68,48.71,30000.0,33.1,33.1,33.0525,33.0729,30000.0
2011-02-18 15:00:00,48.72,48.76,48.7,48.74,17400.0,33.0796,33.1068,33.0661,33.0932,17400.0
2011-02-18 15:05:00,48.75,48.76,48.69,48.72,31300.0,33.1,33.1068,33.0593,33.0796,31300.0
2011-02-18 15:10:00,48.73,48.73,48.66,48.68,18200.0,33.0864,33.0864,33.0389,33.0525,18200.0
2011-02-18 15:15:00,48.68,48.68,48.61,48.62,14800.0,33.0525,33.0525,33.005,33.0117,14800.0
2011-02-18 15:20:00,48.62,48.75,48.62,48.75,11800.0,33.0117,33.1,33.0117,33.1,11800.0
2011-02-18 15:25:00,48.75,48.76,48.66,48.67,18800.0,33.1,33.1068,33.0389,33.0457,18800.0
2011-02-18 15:30:00,48.66,48.7,48.62,48.64,28800.0,33.0389,33.0661,33.0117,33.0253,28800.0
2011-02-18 15:35:00,48.64,48.68,48.62,48.64,20200.0,33.0253,33.0525,33.0117,33.0253,20200.0
2011-02-18 15:40:00,48.63,48.67,48.63,48.67,26400.0,33.0185,33.0457,33.0185,33.0457,26400.0
2011-02-18 15:45:00,48.68,48.75,48.68,48.71,74600.0,33.0525,33.1,33.0525,33.0729,74600.0
2011-02-18 15:50:00,48.71,48.73,48.71,48.72,25900.0,33.0729,33.0864,33.0729,33.0796,25900.0
2011-02-18 15:55:00,48.73,48.75,48.68,48.73,124300.0,33.0864,33.1,33.0525,33.0864,124300.0
2011-02-22 09:30:00,48.27,48.39,48.16,48.26,163400.0,32.7741,32.8556,32.6994,32.7673,163400.0
2011-02-22 09:35:00,48.26,48.48,48.16,48.33,187800.0,32.7673,32.9167,32.6994,32.8148,187800.0
2011-02-22 09:40:00,48.32,48.57,48.22,48.51,79300.0,32.8081,32.9778,32.7402,32.9371,79300.0
2011-02-22 09:45:00,48.56,48.81,48.54,48.69,42400.0,32.971,33.1408,32.9574,33.0593,42400.0
2011-02-22 09:50:00,48.69,48.81,48.65,48.72,51700.0,33.0593,33.1408,33.0321,33.0796,51700.0
2011-02-22 09:55:00,48.73,48.8,48.7,48.75,28300.0,33.0864,33.134,33.0661,33.1,28300.0
2011-02-22 10:00:00,48.75,48.84,48.54,48.61,59400.0,33.1,33.1611,32.9574,33.005,59400.0
2011-02-22 10:05:00,48.61,48.63,48.54,48.57,29500.0,33.005,33.0185,32.9574,32.9778,29500.0
2011-02-22 10:10:00,48.56,48.78,48.56,48.77,31200.0,32.971,33.1204,32.971,33.1136,31200.0
2011-02-22 10:15:00,48.77,48.8,48.59,48.62,50100.0,33.1136,33.134,32.9914,33.0117,50100.0
2011-02-22 10:20:00,48.62,48.68,48.55,48.57,29900.0,33.0117,33.0525,32.9642,32.9778,29900.0
2011-02-22 10:25:00,48.56,48.56,48.49,48.5,27800.0,32.971,32.971,32.9235,32.9303,27800.0
2011-02-22 10:30:00,48.49,48.52,48.46,48.51,35000.0,32.9235,32.9439,32.9031,32.9371,35000.0
2011-02-22 10:35:00,48.52,48.56,48.5,48.52,25600.0,32.9439,32.971,32.9303,32.9439,25600.0
2011-02-22 10:40:00,48.51,48.59,48.49,48.49,24600.0,32.9371,32.9914,32.9235,32.9235,24600.0
2011-02-22 10:45:00,48.49,48.63,48.49,48.62,40500.0,32.9235,33.0185,32.9235,33.0117,40500.0
2011-02-22 10:50:00,48.63,48.75,48.62,48.75,36300.0,33.0185,33.1,33.0117,33.1,36300.0
2011-02-22 10:55:00,48.75,48.79,48.65,48.68,41500.0,33.1,33.1272,33.0321,33.0525,41500.0
2011-02-22 11:00:00,48.67,48.69,48.62,48.67,13400.0,33.0457,33.0593,33.0117,33.0457,13400.0
2011-02-22 11:05:00,48.68,48.7,48.52,48.54,26800.0,33.0525,33.0661,32.9439,32.9574,26800.0
2011-02-22 11:10:00,48.55,48.56,48.42,48.42,26200.0,32.9642,32.971,32.876,32.876,26200.0
2011-02-22 11:15:00,48.43,48.44,48.31,48.42,42200.0,32.8827,32.8895,32.8013,32.876,42200.0
2011-02-22 11:20:00,48.42,48.42,48.29,48.3,24400.0,32.876,32.876,32.7877,32.7945,24400.0
2011-02-22 11:25:00,48.3,48.37,48.25,48.36,15000.0,32.7945,32.842,32.7605,32.8352,15000.0
2011-02-22 11:30:00,48.34,48.34,48.25,48.32,32000.0,32.8216,32.8216,32.7605,32.8081,32000.0
2011-02-22 11:35:00,48.33,48.33,48.25,48.27,26600.0,32.8148,32.8148,32.7605,32.7741,26600.0
2011-02-22 11:40:00,48.26,48.28,48.24,48.24,37700.0,32.7673,32.7809,32.7537,32.7537,37700.0
2011-02-22 11:45:00,48.23,48.24,48.2,48.21,48700.0,32.7469,32.7537,32.7266,32.7334,48700.0
2011-02-22 11:50:00,48.22,48.23,48.06,48.09,23200.0,32.7402,32.7469,32.6315,32.6519,23200.0
2011-02-22 11:55:00,48.1,48.18,48.1,48.13,31900.0,32.6587,32.713,32.6587,32.6791,31900.0
2011-02-22 12:00:00,48.12,48.14,48.01,48.04,115100.0,32.6723,32.6858,32.5976,32.6179,115100.0
2011-02-22 12:05:00,48.04,48.05,47.9,47.9,69900.0,32.6179,32.6247,32.5229,32.5229,69900.0
2011-02-22 12:10:00,47.89,47.92,47.82,47.91,41900.0,32.5161,32.5365,32.4686,32.5297,41900.0
2011-02-22 12:15:00,47.91,47.91,47.8,47.88,49300.0,32.5297,32.5297,32.455,32.5093,49300.0
2011-02-22 12:20:00,47.88,47.93,47.88,47.91,56700.0,32.5093,32.5433,32.5093,32.5297,56700.0
2011-02-22 12:25:00,47.91,47.93,47.88,47.93,43200.0,32.5297,32.5433,32.5093,32.5433,43200.0
2011-02-22 12:30:00,47.93,47.93,47.88,47.91,39400.0,32.5433,32.5433,32.5093,32.5297,39400.0
2011-02-22 12:35:00,47.91,47.92,47.8,47.85,38300.0,32.5297,32.5365,32.455,32.4889,38300.0
2011-02-22 12:40:00,47.84,47.88,47.74,47.75,40900.0,32.4821,32.5093,32.4143,32.421,40900.0
2011-02-22 12:45:00,47.74,47.77,47.65,47.66,33800.0,32.4143,32.4346,32.3531,32.3599,33800.0
2011-02-22 12:50:00,47.66,47.7,47.61,47.66,21900.0,32.3599,32.3871,32.326,32.3599,21900.0
2011-02-22 12:55:00,47.67,47.68,47.57,47.68,28900.0,32.3667,32.3735,32.2988,32.3735,28900.0
2011-02-22 13:00:00,47.67,47.7,47.66,47.69,48600.0,32.3667,32.3871,32.3599,32.3803,48600.0
2011-02-22 13:05:00,47.69,47.84,47.69,47.84,33400.0,32.3803,32.4821,32.3803,32.4821,33400.0
2011-02-22 13:10:00,47.85,47.86,47.74,47.77,33400.0,32.4889,32.4957,32.4143,32.4346,33400.0
2011-02-22 13:15:00,47.77,47.81,47.75,47.79,17100.0,32.4346,32.4618,32.421,32.4482,17100.0
2011-02-22 13:20:00,47.78,47.78,47.61,47.62,35900.0,32.4414,32.4414,32.326,32.3328,35900.0
2011-02-22 13:25:00,47.63,47.75,47.63,47.73,24000.0,32.3396,32.421,32.3396,32.4075,24000.0
2011-02-22 13:30:00,47.73,47.73,47.62,47.62,26300.0,32.4075,32.4075,32.3328,32.3328,26300.0
2011-02-22 13:35:00,47.63,47.73,47.63,47.73,39900.0,32.3396,32.4075,32.3396,32.4075,39900.0
2011-02-22 13:40:00,47.73,47.74,47.69,47.71,26000.0,32.4075,32.4143,32.3803,32.3939,26000.0
2011-02-22 13:45:00,47.7,47.7,47.6,47.62,29500.0,32.3871,32.3871,32.3192,32.3328,29500.0
2011-02-22 13:50:00,47.62,47.72,47.62,47.7,29100.0,32.3328,32.4007,32.3328,32.3871,29100.0
2011-02-22 13:55:00,47.71,47.78,47.69,47.77,30000.0,32.3939,32.4414,32.3803,32.4346,30000.0
2011-02-22 14:00:00,47.79,47.82,47.74,47.78,40700.0,32.4482,32.4686,32.4143,32.4414,40700.0
2011-02-22 14:05:00,47.77,47.8,47.72,47.8,40000.0,32.4346,32.455,32.4007,32.455,40000.0
2011-02-22 14:10:00,47.8,47.88,47.77,47.83,30000.0,32.455,32.5093,32.4346,32.4754,30000.0
2011-02-22 14:15:00,47.84,47.88,47.79,47.79,28800.0,32.4821,32.5093,32.4482,32.4482,28800.0
2011-02-22 14:20:00,47.8,47.8,47.68,47.69,33000.0,32.455,32.455,32.3735,32.3803,33000.0
2011-02-22 14:25:00,47.69,47.7,47.61,47.66,42400.0,32.3803,32.3871,32.326,32.3599,42400.0
2011-02-22 14:30:00,47.66,47.77,47.65,47.71,40600.0,32.3599,32.4346,32.3531,32.3939,40600.0
2011-02-22 14:35:00,47.7,47.74,47.61,47.64,45900.0,32.3871,32.4143,32.326,32.3464,45900.0
2011-02-22 14:40:00,47.63,47.63,47.52,47.53,45100.0,32.3396,32.3396,32.2649,32.2717,45100.0
2011-02-22 14:45:00,47.54,47.62,47.53,47.6,28600.0,32.2785,32.3328,32.2717,32.3192,28600.0
2011-02-22 14:50:00,47.6,47.65,47.54,47.54,28400.0,32.3192,32.3531,32.2785,32.2785,28400.0
2011-02-22 14:55:00,47.54,47.64,47.54,47.56,21900.0,32.2785,32.3464,32.2785,32.292,21900.0
2011-02-22 15:00:00,47.56,47.59,47.53,47.54,24300.0,32.292,32.3124,32.2717,32.2785,24300.0
2011-02-22 15:05:00,47.54,47.55,47.5,47.53,79200.0,32.2785,32.2852,32.2513,32.2717,79200.0
2011-02-22 15:10:00,47.53,47.55,47.48,47.52,74600.0,32.2717,32.2852,32.2377,32.2649,74600.0
2011-02-22 15:15:00,47.51,47.53,47.42,47.42,87700.0,32.2581,32.2717,32.197,32.197,87700.0
2011-02-22 15:20:00,47.41,47.45,47.39,47.44,42700.0,32.1902,32.2173,32.1766,32.2106,42700.0
2011-02-22 15:25:00,47.43,47.44,47.36,47.4,52500.0,32.2038,32.2106,32.1562,32.1834,52500.0
2011-02-22 15:30:00,47.4,47.48,47.4,47.46,44600.0,32.1834,32.2377,32.1834,32.2241,44600.0
2011-02-22 15:35:00,47.45,47.49,47.34,47.36,76000.0,32.2173,32.2445,32.1427,32.1562,76000.0
2011-02-22 15:40:00,47.35,47.46,47.33,47.35,85700.0,32.1495,32.2241,32.1359,32.1495,85700.0
2011-02-22 15:45:00,47.34,47.4,47.3,47.33,86600.0,32.1427,32.1834,32.1155,32.1359,86600.0
2011-02-22 15:50:00,47.33,47.38,47.32,47.34,90800.0,32.1359,32.1698,32.1291,32.1427,90800.0
2011-02-22 15:55:00,47.34,47.37,47.27,47.35,241800.0,32.1427,32.163,32.0951,32.1495,241800.0
2011-02-23 09:30:00,47.06,47.25,47.06,47.1,85600.0,31.9525,32.0816,31.9525,31.9797,85600.0
2011-02-23 09:35:00,47.15,47.41,47.08,47.38,68800.0,32.0137,32.1902,31.9661,32.1698,68800.0
2011-02-23 09:40:00,47.38,47.87,47.38,47.79,85000.0,32.1698,32.5025,32.1698,32.4482,85000.0
2011-02-23 09:45:00,47.8,47.86,47.38,47.57,140300.0,32.455,32.4957,32.1698,32.2988,140300.0
2011-02-23 09:50:00,47.57,47.64,47.31,47.5,100900.0,32.2988,32.3464,32.1223,32.2513,100900.0
2011-02-23 09:55:00,47.51,47.57,47.4,47.44,45100.0,32.2581,32.2988,32.1834,32.2106,45100.0
2011-02-23 10:00:00,47.46,47.56,47.41,47.52,50500.0,32.2241,32.292,32.1902,32.2649,50500.0
2011-02-23 10:05:00,47.5,47.51,47.12,47.16,51700.0,32.2513,32.2581,31.9933,32.0204,51700.0
2011-02-23 10:10:00,47.17,47.29,47.02,47.26,63200.0,32.0272,32.1087,31.9254,32.0883,63200.0
2011-02-23 10:15:00,47.26,47.41,47.26,47.37,51700.0,32.0883,32.1902,32.0883,32.163,51700.0
2011-02-23 10:20:00,47.38,47.68,47.36,47.65,69500.0,32.1698,32.3735,32.1562,32.3531,69500.0
2011-02-23 10:25:00,47.64,47.65,47.52,47.57,32200.0,32.3464,32.3531,32.2649,32.2988,32200.0
2011-02-23 10:30:00,47.59,47.71,47.49,47.53,55100.0,32.3124,32.3939,32.2445,32.2717,55100.0
2011-02-23 10:35:00,47.52,47.6,47.43,47.47,50500.0,32.2649,32.3192,32.2038,32.2309,50500.0
2011-02-23 10:40:00,47.46,47.51,47.36,47.46,51400.0,32.2241,32.2581,32.1562,32.2241,51400.0
2011-02-23 10:45:00,47.47,47.52,47.36,47.36,44200.0,32.2309,32.2649,32.1562,32.1562,44200.0
2011-02-23 10:50:00,47.36,47.45,47.32,47.34,46800.0,32.1562,32.2173,32.1291,32.1427,46800.0
2011-02-23 10:55:00,47.35,47.44,47.33,47.36,45600.0,32.1495,32.2106,32.1359,32.1562,45600.0
2011-02-23 11:00:00,47.38,47.45,47.35,47.43,90500.0,32.1698,32.2173,32.1495,32.2038,90500.0
2011-02-23 11:05:00,47.4,47.51,47.39,47.48,23900.0,32.1834,32.2581,32.1766,32.2377,23900.0
2011-02-23 11:10:00,47.47,47.52,47.36,47.36,31300.0,32.2309,32.2649,32.1562,32.1562,31300.0
2011-02-23 11:15:00,47.35,47.37,47.24,47.25,43500.0,32.1495,32.163,32.0748,32.0816,43500.0
2011-02-23 11:20:00,47.25,47.3,47.24,47.28,23400.0,32.0816,32.1155,32.0748,32.1019,23400.0
2011-02-23 11:25:00,47.29,47.3,47.21,47.23,34200.0,32.1087,32.1155,32.0544,32.068,34200.0
2011-02-23 11:30:00,47.23,47.23,47.03,47.04,50200.0,32.068,32.068,31.9322,31.939,50200.0
2011-02-23 11:35:00,47.04,47.08,46.99,47.02,55200.0,31.939,31.9661,31.905,31.9254,55200.0
2011-02-23 11:40:00,47.02,47.04,46.97,47.03,35900.0,31.9254,31.939,31.8914,31.9322,35900.0
2011-02-23 11:45:00,47.02,47.02,46.88,46.88,28600.0,31.9254,31.9254,31.8303,31.8303,28600.0
2011-02-23 11:50:00,46.89,46.96,46.88,46.91,21400.0,31.8371,31.8847,31.8303,31.8507,21400.0
2011-02-23 11:55:00,46.92,46.94,46.79,46.81,27600.0,31.8575,31.8711,31.7692,31.7828,27600.0
2011-02-23 12:00:00,46.82,46.86,46.7,46.71,34700.0,31.7896,31.8168,31.7081,31.7149,34700.0
2011-02-23 12:05:00,46.7,46.73,46.56,46.58,41800.0,31.7081,31.7285,31.6131,31.6266,41800.0
2011-02-23 12:10:00,46.57,46.6,46.55,46.55,56000.0,31.6199,31.6402,31.6063,31.6063,56000.0
2011-02-23 12:15:00,46.53,46.57,46.4,46.42,71300.0,31.5927,31.6199,31.5044,31.518,71300.0
2011-02-23 12:20:00,46.41,46.46,46.34,46.37,83100.0,31.5112,31.5452,31.4637,31.4841,83100.0
2011-02-23 12:25:00,46.37,46.43,46.26,46.4,72100.0,31.4841,31.5248,31.4094,31.5044,72100.0
2011-02-23 12:30:00,46.4,46.5,46.33,46.49,62100.0,31.5044,31.5723,31.4569,31.5655,62100.0
2011-02-23 12:35:00,46.48,46.59,46.48,46.59,31400.0,31.5587,31.6334,31.5587,31.6334,31400.0
2011-02-23 12:40:00,46.59,46.67,46.57,46.64,30000.0,31.6334,31.6877,31.6199,31.6674,30000.0
2011-02-23 12:45:00,46.63,46.64,46.5,46.53,34200.0,31.6606,31.6674,31.5723,31.5927,34200.0
2011-02-23 12:50:00,46.54,46.56,46.44,46.45,29300.0,31.5995,31.6131,31.5316,31.5384,29300.0
2011-02-23 12:55:00,46.45,46.58,46.45,46.54,26800.0,31.5384,31.6266,31.5384,31.5995,26800.0
2011-02-23 13:00:00,46.55,46.63,46.54,46.6,26100.0,31.6063,31.6606,31.5995,31.6402,26100.0
2011-02-23 13:05:00,46.6,46.62,46.44,46.45,37000.0,31.6402,31.6538,31.5316,31.5384,37000.0
2011-02-23 13:10:00,46.46,46.54,46.45,46.53,53400.0,31.5452,31.5995,31.5384,31.5927,53400.0
2011-02-23 13:15:00,46.53,46.54,46.4,46.42,58400.0,31.5927,31.5995,31.5044,31.518,58400.0
2011-02-23 13:20:00,46.42,46.49,46.38,46.48,46300.0,31.518,31.5655,31.4908,31.5587,46300.0
2011-02-23 13:25:00,46.48,46.5,46.41,46.48,25800.0,31.5587,31.5723,31.5112,31.5587,25800.0
2011-02-23 13:30:00,46.47,46.51,46.44,46.44,30600.0,31.552,31.5791,31.5316,31.5316,30600.0
2011-02-23 13:35:00,46.44,46.58,46.44,46.56,26500.0,31.5316,31.6266,31.5316,31.6131,26500.0
2011-02-23 13:40:00,46.55,46.62,46.48,46.6,42000.0,31.6063,31.6538,31.5587,31.6402,42000.0
2011-02-23 13:45:00,46.6,46.72,46.6,46.71,22800.0,31.6402,31.7217,31.6402,31.7149,22800.0
2011-02-23 13:50:00,46.72,46.78,46.7,46.77,35000.0,31.7217,31.7624,31.7081,31.7556,35000.0
2011-02-23 13:55:00,46.77,46.81,46.73,46.79,40200.0,31.7556,31.7828,31.7285,31.7692,40200.0
2011-02-23 14:00:00,46.79,47.0,46.76,46.99,72300.0,31.7692,31.9118,31.7489,31.905,72300.0
2011-02-23 14:05:00,46.99,47.05,46.97,47.04,40900.0,31.905,31.9458,31.8914,31.939,40900.0
2011-02-23 14:10:00,47.04,47.05,46.9,46.96,47300.0,31.939,31.9458,31.8439,31.8847,47300.0
2011-02-23 14:15:00,46.96,47.06,46.94,47.06,25000.0,31.8847,31.9525,31.8711,31.9525,25000.0
2011-02-23 14:20:00,47.07,47.08,46.97,47.0,33900.0,31.9593,31.9661,31.8914,31.9118,33900.0
2011-02-23 14:25:00,47.0,47.03,46.96,46.96,39900.0,31.9118,31.9322,31.8847,31.8847,39900.0
2011-02-23 14:30:00,46.96,47.08,46.95,47.06,33800.0,31.8847,31.9661,31.8779,31.9525,33800.0
2011-02-23 14:35:00,47.07,47.08,46.94,46.95,20000.0,31.9593,31.9661,31.8711,31.8779,20000.0
2011-02-23 14:40:00,46.94,47.06,46.94,46.97,43800.0,31.8711,31.9525,31.8711,31.8914,43800.0
2011-02-23 14:45:00,46.98,47.04,46.94,46.95,34600.0,31.8982,31.939,31.8711,31.8779,34600.0
2011-02-23 14:50:00,46.95,47.06,46.95,47.05,16100.0,31.8779,31.9525,31.8779,31.9458,16100.0
2011-02-23 14:55:00,47.05,47.22,47.04,47.22,47300.0,31.9458,32.0612,31.939,32.0612,47300.0
2011-02-23 15:00:00,47.23,47.31,47.22,47.22,77400.0,32.068,32.1223,32.0612,32.0612,77400.0
2011-02-23 15:05:00,47.23,47.26,47.13,47.13,25300.0,32.068,32.0883,32.0001,32.0001,25300.0
2011-02-23 15:10:00,47.13,47.24,47.13,47.21,24000.0,32.0001,32.0748,32.0001,32.0544,24000.0
2011-02-23 15:15:00,47.21,47.21,47.12,47.16,38800.0,32.0544,32.0544,31.9933,32.0204,38800.0
2011-02-23 15:20:00,47.16,47.25,47.15,47.2,30400.0,32.0204,32.0816,32.0137,32.0476,30400.0
2011-02-23 15:25:00,47.19,47.23,47.13,47.14,30900.0,32.0408,32.068,32.0001,32.0069,30900.0
2011-02-23 15:30:00,47.15,47.15,47.03,47.07,30300.0,32.0137,32.0137,31.9322,31.9593,30300.0
2011-02-23 15:35:00,47.07,47.08,46.95,47.04,68400.0,31.9593,31.9661,31.8779,31.939,68400.0
2011-02-23 15:40:00,47.03,47.04,46.95,46.96,66600.0,31.9322,31.939,31.8779,31.8847,66600.0
2011-02-23 15:45:00,46.96,46.97,46.85,46.89,116300.0,31.8847,31.8914,31.81,31.8371,116300.0
2011-02-23 15:50:00,46.89,46.94,46.86,46.88,94900.0,31.8371,31.8711,31.8168,31.8303,94900.0
2011-02-23 15:55:00,46.88,46.94,46.82,46.91,177100.0,31.8303,31.8711,31.7896,31.8507,177100.0
2011-02-24 09:30:00,46.86,47.12,46.73,47.07,57400.0,31.8168,31.9933,31.7285,31.9593,57400.0
2011-02-24 09:35:00,47.09,47.29,47.01,47.09,42200.0,31.9729,32.1087,31.9186,31.9729,42200.0
2011-02-24 09:40:00,47.1,47.17,47.04,47.06,62200.0,31.9797,32.0272,31.939,31.9525,62200.0
2011-02-24 09:45:00,47.05,47.14,47.0,47.04,47100.0,31.9458,32.0069,31.9118,31.939,47100.0
2011-02-24 09:50:00,47.03,47.34,46.94,47.24,22900.0,31.9322,32.1427,31.8711,32.0748,22900.0
2011-02-24 09:55:00,47.25,47.25,47.11,47.25,37100.0,32.0816,32.0816,31.9865,32.0816,37100.0
2011-02-24 10:00:00,47.22,47.25,47.04,47.14,56600.0,32.0612,32.0816,31.939,32.0069,56600.0
2011-02-24 10:05:00,47.13,47.29,47.09,47.28,52900.0,32.0001,32.1087,31.9729,32.1019,52900.0
2011-02-24 10:10:00,47.29,47.35,47.22,47.32,44800.0,32.1087,32.1495,32.0612,32.1291,44800.0
2011-02-24 10:15:00,47.32,47.54,47.28,47.53,51000.0,32.1291,32.2785,32.1019,32.2717,51000.0
2011-02-24 10:20:00,47.52,47.57,47.39,47.48,35500.0,32.2649,32.2988,32.1766,32.2377,35500.0
2011-02-24 10:25:00,47.46,47.46,47.33,47.46,32400.0,32.2241,32.2241,32.1359,32.2241,32400.0
2011-02-24 10:30:00,47.47,47.47,47.22,47.31,35400.0,32.2309,32.2309,32.0612,32.1223,35400.0
2011-02-24 10:35:00,47.31,47.32,47.18,47.25,51500.0,32.1223,32.1291,32.034,32.0816,51500.0
2011-02-24 10:40:00,47.25,47.35,47.23,47.29,45600.0,32.0816,32.1495,32.068,32.1087,45600.0
2011-02-24 10:45:00,47.32,47.39,47.26,47.35,24000.0,32.1291,32.1766,32.0883,32.1495,24000.0
2011-02-24 10:50:00,47.35,47.41,47.26,47.29,34400.0,32.1495,32.1902,32.0883,32.1087,34400.0
2011-02-24 10:55:00,47.29,47.32,47.18,47.24,34500.0,32.1087,32.1291,32.034,32.0748,34500.0
2011-02-24 11:00:00,47.25,47.28,47.1,47.1,36300.0,32.0816,32.1019,31.9797,31.9797,36300.0
2011-02-24 11:05:00,47.1,47.15,47.0,47.03,23800.0,31.9797,32.0137,31.9118,31.9322,23800.0
2011-02-24 11:10:00,47.03,47.1,46.93,47.0,35900.0,31.9322,31.9797,31.8643,31.9118,35900.0
2011-02-24 11:15:00,47.01,47.03,46.92,46.98,37200.0,31.9186,31.9322,31.8575,31.8982,37200.0
2011-02-24 11:20:00,46.97,46.98,46.9,46.92,26400.0,31.8914,31.8982,31.8439,31.8575,26400.0
2011-02-24 11:25:00,46.91,47.03,46.89,47.0,37000.0,31.8507,31.9322,31.8371,31.9118,37000.0
2011-02-24 11:30:00,47.01,47.06,46.95,46.97,17800.0,31.9186,31.9525,31.8779,31.8914,17800.0
2011-02-24 11:35:00,46.96,46.96,46.78,46.82,36800.0,31.8847,31.8847,31.7624,31.7896,36800.0
2011-02-24 11:40:00,46.81,46.81,46.73,46.73,27600.0,31.7828,31.7828,31.7285,31.7285,27600.0
2011-02-24 11:45:00,46.73,46.74,46.52,46.53,42800.0,31.7285,31.7353,31.5859,31.5927,42800.0
2011-02-24 11:50:00,46.54,46.62,46.51,46.61,46100.0,31.5995,31.6538,31.5791,31.647,46100.0
2011-02-24 11:55:00,46.62,46.65,46.57,46.57,16200.0,31.6538,31.6742,31.6199,31.6199,16200.0
2011-02-24 12:00:00,46.56,46.67,46.56,46.65,39900.0,31.6131,31.6877,31.6131,31.6742,39900.0
2011-02-24 12:05:00,46.66,46.68,46.55,46.6,43700.0,31.681,31.6945,31.6063,31.6402,43700.0
2011-02-24 12:10:00,46.59,46.75,46.59,46.73,25600.0,31.6334,31.7421,31.6334,31.7285,25600.0
2011-02-24 12:15:00,46.73,46.84,46.72,46.84,27100.0,31.7285,31.8032,31.7217,31.8032,27100.0
2011-02-24 12:20:00,46.84,46.84,46.79,46.81,20700.0,31.8032,31.8032,31.7692,31.7828,20700.0
2011-02-24 12:25:00,46.81,46.87,46.79,46.8,36800.0,31.7828,31.8235,31.7692,31.776,36800.0
2011-02-24 12:30:00,46.79,46.88,46.79,46.82,34100.0,31.7692,31.8303,31.7692,31.7896,34100.0
2011-02-24 12:35:00,46.81,46.86,46.8,46.86,17400.0,31.7828,31.8168,31.776,31.8168,17400.0
2011-02-24 12:40:00,46.86,46.87,46.8,46.81,12400.0,31.8168,31.8235,31.776,31.7828,12400.0
2011-02-24 12:45:00,46.8,46.87,46.77,46.85,43400.0,31.776,31.8235,31.7556,31.81,43400.0
2011-02-24 12:50:00,46.85,46.9,46.81,46.87,15700.0,31.81,31.8439,31.7828,31.8235,15700.0
2011-02-24 12:55:00,46.86,46.95,46.86,46.93,33100.0,31.8168,31.8779,31.8168,31.8643,33100.0
2011-02-24 13:00:00,46.93,46.93,46.83,46.89,14700.0,31.8643,31.8643,31.7964,31.8371,14700.0
2011-02-24 13:05:00,46.89,46.91,46.82,46.83,20900.0,31.8371,31.8507,31.7896,31.7964,20900.0
2011-02-24 13:10:00,46.82,46.87,46.8,46.82,16700.0,31.7896,31.8235,31.776,31.7896,16700.0
2011-02-24 13:15:00,46.83,46.94,46.78,46.94,24500.0,31.7964,31.8711,31.7624,31.8711,24500.0
2011-02-24 13:20:00,46.93,46.93,46.76,46.78,17900.0,31.8643,31.8643,31.7489,31.7624,17900.0
2011-02-24 13:25:00,46.78,46.8,46.73,46.73,25200.0,31.7624,31.776,31.7285,31.7285,25200.0
2011-02-24 13:30:00,46.73,46.76,46.69,46.71,37000.0,31.7285,31.7489,31.7013,31.7149,37000.0
2011-02-24 13:35:00,46.7,46.74,46.62,46.69,29500.0,31.7081,31.7353,31.6538,31.7013,29500.0
2011-02-24 13:40:00,46.7,46.7,46.53,46.58,25600.0,31.7081,31.7081,31.5927,31.6266,25600.0
2011-02-24 13:45:00,46.56,46.56,46.46,46.47,35500.0,31.6131,31.6131,31.5452,31.552,35500.0
2011-02-24 13:50:00,46.47,46.54,46.36,46.4,23200.0,31.552,31.5995,31.4773,31.5044,23200.0
2011-02-24 13:55:00,46.39,46.41,46.28,46.34,57300.0,31.4976,31.5112,31.4229,31.4637,57300.0
2011-02-24 14:00:00,46.34,46.56,46.32,46.52,28500.0,31.4637,31.6131,31.4501,31.5859,28500.0
2011-02-24 14:05:00,46.52,46.59,46.5,46.58,16200.0,31.5859,31.6334,31.5723,31.6266,16200.0
2011-02-24 14:10:00,46.58,46.74,46.57,46.72,34400.0,31.6266,31.7353,31.6199,31.7217,34400.0
2011-02-24 14:15:00,46.7,46.78,46.69,46.75,22900.0,31.7081,31.7624,31.7013,31.7421,22900.0
2011-02-24 14:20:00,46.75,46.77,46.64,46.75,17900.0,31.7421,31.7556,31.6674,31.7421,17900.0
2011-02-24 14:25:00,46.77,46.83,46.75,46.8,24300.0,31.7556,31.7964,31.7421,31.776,24300.0
2011-02-24 14:30:00,46.79,46.93,46.74,46.93,33200.0,31.7692,31.8643,31.7353,31.8643,33200.0
2011-02-24 14:35:00,46.92,46.98,46.89,46.95,50500.0,31.8575,31.8982,31.8371,31.8779,50500.0
2011-02-24 14:40:00,46.95,47.02,46.88,46.88,29900.0,31.8779,31.9254,31.8303,31.8303,29900.0
2011-02-24 14:45:00,46.89,46.94,46.81,46.91,34800.0,31.8371,31.8711,31.7828,31.8507,34800.0
2011-02-24 14:50:00,46.92,46.93,46.85,46.91,24500.0,31.8575,31.8643,31.81,31.8507,24500.0
2011-02-24 14:55:00,46.91,46.98,46.89,46.93,24800.0,31.8507,31.8982,31.8371,31.8643,24800.0
2011-02-24 15:00:00,46.93,46.97,46.89,46.91,22000.0,31.8643,31.8914,31.8371,31.8507,22000.0
2011-02-24 15:05:00,46.89,47.05,46.88,47.04,25000.0,31.8371,31.9458,31.8303,31.939,25000.0
2011-02-24 15:10:00,47.04,47.1,46.97,47.1,25500.0,31.939,31.9797,31.8914,31.9797,25500.0
2011-02-24 15:15:00,47.1,47.17,47.06,47.07,44900.0,31.9797,32.0272,31.9525,31.9593,44900.0
2011-02-24 15:20:00,47.06,47.13,47.05,47.11,39000.0,31.9525,32.0001,31.9458,31.9865,39000.0
2011-02-24 15:25:00,47.11,47.12,47.05,47.08,24100.0,31.9865,31.9933,31.9458,31.9661,24100.0
2011-02-24 15:30:00,47.08,47.14,47.06,47.11,43900.0,31.9661,32.0069,31.9525,31.9865,43900.0
2011-02-24 15:35:00,47.1,47.11,47.01,47.03,30600.0,31.9797,31.9865,31.9186,31.9322,30600.0
2011-02-24 15:40:00,47.03,47.06,46.95,47.02,37000.0,31.9322,31.9525,31.8779,31.9254,37000.0
2011-02-24 15:45:00,47.02,47.07,46.98,47.01,38800.0,31.9254,31.9593,31.8982,31.9186,38800.0
2011-02-24 15:50:00,47.01,47.04,46.93,46.94,41700.0,31.9186,31.939,31.8643,31.8711,41700.0
2011-02-24 15:55:00,46.95,46.99,46.91,46.95,98300.0,31.8779,31.905,31.8507,31.8779,98300.0
2011-02-25 09:30:00,47.19,47.47,47.14,47.44,31700.0,32.0408,32.2309,32.0069,32.2106,31700.0
2011-02-25 09:35:00,47.44,47.49,47.19,47.25,18200.0,32.2106,32.2445,32.0408,32.0816,18200.0
2011-02-25 09:40:00,47.27,47.27,47.1,47.1,19400.0,32.0951,32.0951,31.9797,31.9797,19400.0
2011-02-25 09:45:00,47.1,47.15,46.96,47.04,26600.0,31.9797,32.0137,31.8847,31.939,26600.0
2011-02-25 09:50:00,47.05,47.1,46.98,47.0,14400.0,31.9458,31.9797,31.8982,31.9118,14400.0
2011-02-25 09:55:00,46.99,47.1,46.85,46.91,68900.0,31.905,31.9797,31.81,31.8507,68900.0
2011-02-25 10:00:00,46.91,47.2,46.91,47.18,69100.0,31.8507,32.0476,31.8507,32.034,69100.0
2011-02-25 10:05:00,47.19,47.25,47.16,47.21,34300.0,32.0408,32.0816,32.0204,32.0544,34300.0
2011-02-25 10:10:00,47.22,47.24,47.13,47.13,34300.0,32.0612,32.0748,32.0001,32.0001,34300.0
2011-02-25 10:15:00,47.13,47.13,46.97,46.97,27600.0,32.0001,32.0001,31.8914,31.8914,27600.0
2011-02-25 10:20:00,46.97,46.97,46.88,46.97,28900.0,31.8914,31.8914,31.8303,31.8914,28900.0
2011-02-25 10:25:00,46.98,47.0,46.85,46.86,23800.0,31.8982,31.9118,31.81,31.8168,23800.0
2011-02-25 10:30:00,46.87,47.01,46.86,47.0,22400.0,31.8235,31.9186,31.8168,31.9118,22400.0
2011-02-25 10:35:00,47.01,47.05,46.97,47.05,15600.0,31.9186,31.9458,31.8914,31.9458,15600.0
2011-02-25 10:40:00,47.03,47.07,47.0,47.02,24100.0,31.9322,31.9593,31.9118,31.9254,24100.0
2011-02-25 10:45:00,47.02,47.11,47.01,47.08,19600.0,31.9254,31.9865,31.9186,31.9661,19600.0
2011-02-25 10:50:00,47.08,47.16,47.06,47.12,20200.0,31.9661,32.0204,31.9525,31.9933,20200.0
2011-02-25 10:55:00,47.12,47.15,47.06,47.09,16000.0,31.9933,32.0137,31.9525,31.9729,16000.0
2011-02-25 11:00:00,47.09,47.09,46.93,46.93,18400.0,31.9729,31.9729,31.8643,31.8643,18400.0
2011-02-25 11:05:00,46.93,46.99,46.9,46.98,15600.0,31.8643,31.905,31.8439,31.8982,15600.0
2011-02-25 11:10:00,46.98,47.0,46.94,46.97,42500.0,31.8982,31.9118,31.8711,31.8914,42500.0
2011-02-25 11:15:00,46.97,46.97,46.91,46.93,19000.0,31.8914,31.8914,31.8507,31.8643,19000.0
2011-02-25 11:20:00,46.93,46.95,46.87,46.9,12400.0,31.8643,31.8779,31.8235,31.8439,12400.0
2011-02-25 11:25:00,46.9,46.93,46.82,46.84,33600.0,31.8439,31.8643,31.7896,31.8032,33600.0
2011-02-25 11:30:00,46.84,46.86,46.75,46.75,25000.0,31.8032,31.8168,31.7421,31.7421,25000.0
2011-02-25 11:35:00,46.76,46.76,46.7,46.72,28100.0,31.7489,31.7489,31.7081,31.7217,28100.0
2011-02-25 11:40:00,46.73,46.73,46.62,46.64,34500.0,31.7285,31.7285,31.6538,31.6674,34500.0
2011-02-25 11:45:00,46.63,46.64,46.57,46.57,58400.0,31.6606,31.6674,31.6199,31.6199,58400.0
2011-02-25 11:50:00,46.57,46.67,46.56,46.67,28100.0,31.6199,31.6877,31.6131,31.6877,28100.0
2011-02-25 11:55:00,46.66,46.71,46.64,46.69,12700.0,31.681,31.7149,31.6674,31.7013,12700.0
2011-02-25 12:00:00,46.68,46.68,46.61,46.65,36900.0,31.6945,31.6945,31.647,31.6742,36900.0
2011-02-25 12:05:00,46.65,46.65,46.59,46.59,21200.0,31.6742,31.6742,31.6334,31.6334,21200.0
2011-02-25 12:10:00,46.59,46.63,46.59,46.63,20500.0,31.6334,31.6606,31.6334,31.6606,20500.0
2011-02-25 12:15:00,46.62,46.64,46.62,46.63,24500.0,31.6538,31.6674,31.6538,31.6606,24500.0
2011-02-25 12:20:00,46.63,46.7,46.62,46.7,19400.0,31.6606,31.7081,31.6538,31.7081,19400.0
2011-02-25 12:25:00,46.7,46.79,46.7,46.73,17600.0,31.7081,31.7692,31.7081,31.7285,17600.0
2011-02-25 12:30:00,46.73,46.73,46.68,46.73,13200.0,31.7285,31.7285,31.6945,31.7285,13200.0
2011-02-25 12:35:00,46.73,46.75,46.69,46.7,14100.0,31.7285,31.7421,31.7013,31.7081,14100.0
2011-02-25 12:40:00,46.7,46.7,46.67,46.68,18900.0,31.7081,31.7081,31.6877,31.6945,18900.0
2011-02-25 12:45:00,46.68,46.72,46.67,46.7,32600.0,31.6945,31.7217,31.6877,31.7081,32600.0
2011-02-25 12:50:00,46.7,46.7,46.63,46.66,29200.0,31.7081,31.7081,31.6606,31.681,29200.0
2011-02-25 12:55:00,46.66,46.68,46.64,46.65,20300.0,31.681,31.6945,31.6674,31.6742,20300.0
2011-02-25 13:00:00,46.66,46.66,46.63,46.64,17500.0,31.681,31.681,31.6606,31.6674,17500.0
2011-02-25 13:05:00,46.64,46.65,46.59,46.59,26600.0,31.6674,31.6742,31.6334,31.6334,26600.0
2011-02-25 13:10:00,46.59,46.62,46.57,46.61,20900.0,31.6334,31.6538,31.6199,31.647,20900.0
2011-02-25 13:15:00,46.61,46.63,46.6,46.62,25200.0,31.647,31.6606,31.6402,31.6538,25200.0
2011-02-25 13:20:00,46.62,46.69,46.62,46.68,12500.0,31.6538,31.7013,31.6538,31.6945,12500.0
2011-02-25 13:25:00,46.69,46.69,46.66,46.68,13400.0,31.7013,31.7013,31.681,31.6945,13400.0
2011-02-25 13:30:00,46.68,46.7,46.67,46.69,13400.0,31.6945,31.7081,31.6877,31.7013,13400.0
2011-02-25 13:35:00,46.69,46.7,46.67,46.68,15100.0,31.7013,31.7081,31.6877,31.6945,15100.0
2011-02-25 13:40:00,46.68,46.69,46.65,46.69,20500.0,31.6945,31.7013,31.6742,31.7013,20500.0
2011-02-25 13:45:00,46.69,46.7,46.63,46.64,30100.0,31.7013,31.7081,31.6606,31.6674,30100.0
2011-02-25 13:50:00,46.65,46.67,46.62,46.62,18200.0,31.6742,31.6877,31.6538,31.6538,18200.0
2011-02-25 13:55:00,46.62,46.64,46.61,46.62,99300.0,31.6538,31.6674,31.647,31.6538,99300.0
2011-02-25 14:00:00,46.62,46.63,46.61,46.62,28900.0,31.6538,31.6606,31.647,31.6538,28900.0
2011-02-25 14:05:00,46.61,46.66,46.61,46.64,35500.0,31.647,31.681,31.647,31.6674,35500.0
2011-02-25 14:10:00,46.63,46.67,46.61,46.66,27600.0,31.6606,31.6877,31.647,31.681,27600.0
2011-02-25 14:15:00,46.67,46.68,46.64,46.65,28400.0,31.6877,31.6945,31.6674,31.6742,28400.0
2011-02-25 14:20:00,46.65,46.67,46.63,46.65,33800.0,31.6742,31.6877,31.6606,31.6742,33800.0
2011-02-25 14:25:00,46.64,46.64,46.57,46.59,42200.0,31.6674,31.6674,31.6199,31.6334,42200.0
2011-02-25 14:30:00,46.59,46.6,46.52,46.59,48300.0,31.6334,31.6402,31.5859,31.6334,48300.0
2011-02-25 14:35:00,46.58,46.59,46.49,46.51,30300.0,31.6266,31.6334,31.5655,31.5791,30300.0
2011-02-25 14:40:00,46.51,46.57,46.5,46.51,42400.0,31.5791,31.6199,31.5723,31.5791,42400.0
2011-02-25 14:45:00,46.51,46.57,46.5,46.54,30300.0,31.5791,31.6199,31.5723,31.5995,30300.0
2011-02-25 14:50:00,46.54,46.56,46.46,46.52,43100.0,31.5995,31.6131,31.5452,31.5859,43100.0
2011-02-25 14:55:00,46.51,46.52,46.43,46.45,102100.0,31.5791,31.5859,31.5248,31.5384,102100.0
2011-02-25 15:00:00,46.45,46.51,46.44,46.51,35400.0,31.5384,31.5791,31.5316,31.5791,35400.0
2011-02-25 15:05:00,46.51,46.56,46.5,46.56,42900.0,31.5791,31.6131,31.5723,31.6131,42900.0
2011-02-25 15:10:00,46.56,46.61,46.54,46.58,49600.0,31.6131,31.647,31.5995,31.6266,49600.0
2011-02-25 15:15:00,46.59,46.59,46.51,46.58,64000.0,31.6334,31.6334,31.5791,31.6266,64000.0
2011-02-25 15:20:00,46.59,46.69,46.58,46.67,90500.0,31.6334,31.7013,31.6266,31.6877,90500.0
2011-02-25 15:25:00,46.69,46.76,46.67,46.75,53900.0,31.7013,31.7489,31.6877,31.7421,53900.0
2011-02-25 15:30:00,46.75,46.79,46.74,46.79,46600.0,31.7421,31.7692,31.7353,31.7692,46600.0
2011-02-25 15:35:00,46.79,46.87,46.78,46.86,67800.0,31.7692,31.8235,31.7624,31.8168,67800.0
2011-02-25 15:40:00,46.86,46.9,46.84,46.88,77600.0,31.8168,31.8439,31.8032,31.8303,77600.0
2011-02-25 15:45:00,46.88,46.95,46.87,46.92,88300.0,31.8303,31.8779,31.8235,31.8575,88300.0
2011-02-25 15:50:00,46.92,46.93,46.9,46.91,86700.0,31.8575,31.8643,31.8439,31.8507,86700.0
2011-02-25 15:55:00,46.92,46.93,46.89,46.91,188300.0,31.8575,31.8643,31.8371,31.8507,188300.0
2011-02-28 09:30:00,47.38,47.56,47.29,47.48,72400.0,32.1698,32.292,32.1087,32.2377,72400.0
2011-02-28 09:35:00,47.46,47.82,47.46,47.8,53500.0,32.2241,32.4686,32.2241,32.455,53500.0
2011-02-28 09:40:00,47.78,47.97,47.74,47.82,41500.0,32.4414,32.5704,32.4143,32.4686,41500.0
2011-02-28 09:45:00,47.82,47.93,47.65,47.84,45000.0,32.4686,32.5433,32.3531,32.4821,45000.0
2011-02-28 09:50:00,47.83,47.87,47.64,47.78,49900.0,32.4754,32.5025,32.3464,32.4414,49900.0
2011-02-28 09:55:00,47.78,47.84,47.71,47.79,55300.0,32.4414,32.4821,32.3939,32.4482,55300.0
2011-02-28 10:00:00,47.79,47.84,47.72,47.84,66700.0,32.4482,32.4821,32.4007,32.4821,66700.0
2011-02-28 10:05:00,47.85,47.87,47.68,47.72,45600.0,32.4889,32.5025,32.3735,32.4007,45600.0
2011-02-28 10:10:00,47.73,47.81,47.68,47.75,29000.0,32.4075,32.4618,32.3735,32.421,29000.0
2011-02-28 10:15:00,47.75,47.8,47.75,47.79,27400.0,32.421,32.455,32.421,32.4482,27400.0
2011-02-28 10:20:00,47.8,47.93,47.8,47.91,53200.0,32.455,32.5433,32.455,32.5297,53200.0
2011-02-28 10:25:00,47.92,47.92,47.8,47.81,27000.0,32.5365,32.5365,32.455,32.4618,27000.0
2011-02-28 10:30:00,47.83,47.95,47.76,47.9,47700.0,32.4754,32.5568,32.4278,32.5229,47700.0
2011-02-28 10:35:00,47.89,47.91,47.83,47.87,15800.0,32.5161,32.5297,32.4754,32.5025,15800.0
2011-02-28 10:40:00,47.88,47.92,47.81,47.83,19000.0,32.5093,32.5365,32.4618,32.4754,19000.0
2011-02-28 10:45:00,47.83,47.83,47.73,47.78,26500.0,32.4754,32.4754,32.4075,32.4414,26500.0
2011-02-28 10:50:00,47.78,47.85,47.71,47.85,19200.0,32.4414,32.4889,32.3939,32.4889,19200.0
2011-02-28 10:55:00,47.85,47.89,47.79,47.79,14700.0,32.4889,32.5161,32.4482,32.4482,14700.0
2011-02-28 11:00:00,47.8,47.87,47.8,47.86,14800.0,32.455,32.5025,32.455,32.4957,14800.0
2011-02-28 11:05:00,47.85,47.95,47.84,47.94,18800.0,32.4889,32.5568,32.4821,32.55,18800.0
2011-02-28 11:10:00,47.94,47.94,47.91,47.91,7400.0,32.55,32.55,32.5297,32.5297,7400.0
2011-02-28 11:15:00,47.91,47.91,47.78,47.86,15000.0,32.5297,32.5297,32.4414,32.4957,15000.0
2011-02-28 11:20:00,47.86,47.86,47.75,47.75,14600.0,32.4957,32.4957,32.421,32.421,14600.0
2011-02-28 11:25:00,47.75,47.78,47.7,47.75,44800.0,32.421,32.4414,32.3871,32.421,44800.0
2011-02-28 11:30:00,47.74,47.77,47.68,47.72,15900.0,32.4143,32.4346,32.3735,32.4007,15900.0
2011-02-28 11:35:00,47.7,47.74,47.67,47.7,12500.0,32.3871,32.4143,32.3667,32.3871,12500.0
2011-02-28 11:40:00,47.71,47.75,47.68,47.74,12200.0,32.3939,32.421,32.3735,32.4143,12200.0
2011-02-28 11:45:00,47.73,47.73,47.68,47.72,10700.0,32.4075,32.4075,32.3735,32.4007,10700.0
2011-02-28 11:50:00,47.72,47.76,47.72,47.75,14900.0,32.4007,32.4278,32.4007,32.421,14900.0
2011-02-28 11:55:00,47.75,47.75,47.71,47.73,5300.0,32.421,32.421,32.3939,32.4075,5300.0
2011-02-28 12:00:00,47.73,47.73,47.66,47.69,12500.0,32.4075,32.4075,32.3599,32.3803,12500.0
2011-02-28 12:05:00,47.7,47.76,47.69,47.72,16900.0,32.3871,32.4278,32.3803,32.4007,16900.0
2011-02-28 12:10:00,47.72,47.73,47.69,47.72,7900.0,32.4007,32.4075,32.3803,32.4007,7900.0
2011-02-28 12:15:00,47.72,47.72,47.66,47.72,8200.0,32.4007,32.4007,32.3599,32.4007,8200.0
2011-02-28 12:20:00,47.71,47.74,47.7,47.73,13600.0,32.3939,32.4143,32.3871,32.4075,13600.0
2011-02-28 12:25:00,47.73,47.79,47.72,47.78,9800.0,32.4075,32.4482,32.4007,32.4414,9800.0
2011-02-28 12:30:00,47.78,47.89,47.78,47.86,31400.0,32.4414,32.5161,32.4414,32.4957,31400.0
2011-02-28 12:35:00,47.86,47.86,47.77,47.82,11700.0,32.4957,32.4957,32.4346,32.4686,11700.0
2011-02-28 12:40:00,47.83,47.83,47.78,47.81,7300.0,32.4754,32.4754,32.4414,32.4618,7300.0
2011-02-28 12:45:00,47.81,47.83,47.7,47.7,12700.0,32.4618,32.4754,32.3871,32.3871,12700.0
2011-02-28 12:50:00,47.7,47.75,47.65,47.66,9400.0,32.3871,32.421,32.3531,32.3599,9400.0
2011-02-28 12:55:00,47.65,47.66,47.56,47.58,19400.0,32.3531,32.3599,32.292,32.3056,19400.0
2011-02-28 13:00:00,47.59,47.59,47.51,47.57,13000.0,32.3124,32.3124,32.2581,32.2988,13000.0
2011-02-28 13:05:00,47.55,47.57,47.51,47.57,29700.0,32.2852,32.2988,32.2581,32.2988,29700.0
2011-02-28 13:10:00,47.57,47.76,47.56,47.67,63000.0,32.2988,32.4278,32.292,32.3667,63000.0
2011-02-28 13:15:00,47.65,47.68,47.58,47.61,12700.0,32.3531,32.3735,32.3056,32.326,12700.0
2011-02-28 13:20:00,47.62,47.65,47.57,47.59,11100.0,32.3328,32.3531,32.2988,32.3124,11100.0
2011-02-28 13:25:00,47.59,47.61,47.55,47.61,34500.0,32.3124,32.326,32.2852,32.326,34500.0
2011-02-28 13:30:00,47.62,47.69,47.55,47.67,20600.0,32.3328,32.3803,32.2852,32.3667,20600.0
2011-02-28 13:35:00,47.66,47.79,47.66,47.77,50100.0,32.3599,32.4482,32.3599,32.4346,50100.0
2011-02-28 13:40:00,47.78,47.78,47.7,47.71,20900.0,32.4414,32.4414,32.3871,32.3939,20900.0
2011-02-28 13:45:00,47.7,47.71,47.61,47.68,6200.0,32.3871,32.3939,32.326,32.3735,6200.0
2011-02-28 13:50:00,47.68,47.73,47.64,47.67,22900.0,32.3735,32.4075,32.3464,32.3667,22900.0
2011-02-28 13:55:00,47.67,47.73,47.65,47.65,16500.0,32.3667,32.4075,32.3531,32.3531,16500.0
2011-02-28 14:00:00,47.64,47.64,47.59,47.59,17900.0,32.3464,32.3464,32.3124,32.3124,17900.0
2011-02-28 14:05:00,47.6,47.63,47.59,47.61,16200.0,32.3192,32.3396,32.3124,32.326,16200.0
2011-02-28 14:10:00,47.61,47.7,47.61,47.7,14300.0,32.326,32.3871,32.326,32.3871,14300.0
2011-02-28 14:15:00,47.7,47.75,47.67,47.73,21700.0,32.3871,32.421,32.3667,32.4075,21700.0
2011-02-28 14:20:00,47.73,47.73,47.68,47.68,11000.0,32.4075,32.4075,32.3735,32.3735,11000.0
2011-02-28 14:25:00,47.69,47.78,47.69,47.78,26900.0,32.3803,32.4414,32.3803,32.4414,26900.0
2011-02-28 14:30:00,47.78,47.79,47.74,47.76,10800.0,32.4414,32.4482,32.4143,32.4278,10800.0
2011-02-28 14:35:00,47.75,47.81,47.72,47.8,12800.0,32.421,32.4618,32.4007,32.455,12800.0
2011-02-28 14:40:00,47.79,47.8,47.74,47.76,11800.0,32.4482,32.455,32.4143,32.4278,11800.0
2011-02-28 14:45:00,47.77,47.79,47.73,47.73,13700.0,32.4346,32.4482,32.4075,32.4075,13700.0
2011-02-28 14:50:00,47.73,47.78,47.7,47.74,49700.0,32.4075,32.4414,32.3871,32.4143,49700.0
2011-02-28 14:55:00,47.74,47.8,47.74,47.8,14700.0,32.4143,32.455,32.4143,32.455,14700.0
2011-02-28 15:00:00,47.8,47.82,47.76,47.76,22700.0,32.455,32.4686,32.4278,32.4278,22700.0
2011-02-28 15:05:00,47.77,47.79,47.75,47.75,20700.0,32.4346,32.4482,32.421,32.421,20700.0
2011-02-28 15:10:00,47.76,47.87,47.75,47.85,40700.0,32.4278,32.5025,32.421,32.4889,40700.0
2011-02-28 15:15:00,47.85,47.89,47.85,47.88,19000.0,32.4889,32.5161,32.4889,32.5093,19000.0
2011-02-28 15:20:00,47.87,47.9,47.82,47.86,28800.0,32.5025,32.5229,32.4686,32.4957,28800.0
2011-02-28 15:25:00,47.86,47.92,47.85,47.92,24100.0,32.4957,32.5365,32.4889,32.5365,24100.0
2011-02-28 15:30:00,47.92,48.0,47.92,47.99,52600.0,32.5365,32.5908,32.5365,32.584,52600.0
2011-02-28 15:35:00,47.98,47.99,47.9,47.91,53400.0,32.5772,32.584,32.5229,32.5297,53400.0
2011-02-28 15:40:00,47.9,47.91,47.84,47.84,35200.0,32.5229,32.5297,32.4821,32.4821,35200.0
2011-02-28 15:45:00,47.84,47.9,47.81,47.88,85000.0,32.4821,32.5229,32.4618,32.5093,85000.0
2011-02-28 15:50:00,47.89,48.0,47.87,48.0,94800.0,32.5161,32.5908,32.5025,32.5908,94800.0
2011-02-28 15:55:00,47.99,48.0,47.96,48.0,182400.0,32.584,32.5908,32.5636,32.5908,182400.0
2011-03-01 09:30:00,48.09,48.25,48.03,48.11,34700.0,32.6519,32.7605,32.6112,32.6655,34700.0
2011-03-01 09:35:00,48.08,48.48,48.07,48.44,66600.0,32.6451,32.9167,32.6383,32.8895,66600.0
2011-03-01 09:40:00,48.47,48.48,48.22,48.37,87300.0,32.9099,32.9167,32.7402,32.842,87300.0
2011-03-01 09:45:00,48.36,48.48,48.25,48.47,80100.0,32.8352,32.9167,32.7605,32.9099,80100.0
2011-03-01 09:50:00,48.48,48.48,48.28,48.3,42600.0,32.9167,32.9167,32.7809,32.7945,42600.0
2011-03-01 09:55:00,48.3,48.33,48.15,48.3,48400.0,32.7945,32.8148,32.6926,32.7945,48400.0
2011-03-01 10:00:00,48.3,48.37,48.05,48.07,66900.0,32.7945,32.842,32.6247,32.6383,66900.0
2011-03-01 10:05:00,48.07,48.07,47.85,47.9,59700.0,32.6383,32.6383,32.4889,32.5229,59700.0
2011-03-01 10:10:00,47.91,47.91,47.59,47.69,111700.0,32.5297,32.5297,32.3124,32.3803,111700.0
2011-03-01 10:15:00,47.69,47.79,47.58,47.6,35000.0,32.3803,32.4482,32.3056,32.3192,35000.0
2011-03-01 10:20:00,47.61,47.8,47.59,47.79,38500.0,32.326,32.455,32.3124,32.4482,38500.0
2011-03-01 10:25:00,47.78,47.79,47.66,47.72,73400.0,32.4414,32.4482,32.3599,32.4007,73400.0
2011-03-01 10:30:00,47.71,47.75,47.66,47.7,41000.0,32.3939,32.421,32.3599,32.3871,41000.0
2011-03-01 10:35:00,47.72,47.78,47.63,47.69,33700.0,32.4007,32.4414,32.3396,32.3803,33700.0
2011-03-01 10:40:00,47.69,47.81,47.68,47.76,47000.0,32.3803,32.4618,32.3735,32.4278,47000.0
2011-03-01 10:45:00,47.77,47.85,47.72,47.78,46400.0,32.4346,32.4889,32.4007,32.4414,46400.0
2011-03-01 10:50:00,47.79,47.87,47.76,47.82,22900.0,32.4482,32.5025,32.4278,32.4686,22900.0
2011-03-01 10:55:00,47.85,47.94,47.8,47.94,25300.0,32.4889,32.55,32.455,32.55,25300.0
2011-03-01 11:00:00,47.94,47.94,47.78,47.82,22700.0,32.55,32.55,32.4414,32.4686,22700.0
2011-03-01 11:05:00,47.8,47.83,47.78,47.78,15100.0,32.455,32.4754,32.4414,32.4414,15100.0
2011-03-01 11:10:00,47.78,47.82,47.71,47.76,17600.0,32.4414,32.4686,32.3939,32.4278,17600.0
2011-03-01 11:15:00,47.74,47.76,47.67,47.73,42700.0,32.4143,32.4278,32.3667,32.4075,42700.0
2011-03-01 11:20:00,47.73,47.73,47.61,47.61,25200.0,32.4075,32.4075,32.326,32.326,25200.0
2011-03-01 11:25:00,47.61,47.64,47.53,47.56,33300.0,32.326,32.3464,32.2717,32.292,33300.0
2011-03-01 11:30:00,47.56,47.67,47.55,47.67,36300.0,32.292,32.3667,32.2852,32.3667,36300.0
2011-03-01 11:35:00,47.67,47.73,47.62,47.66,31200.0,32.3667,32.4075,32.3328,32.3599,31200.0
2011-03-01 11:40:00,47.63,47.7,47.59,47.65,25200.0,32.3396,32.3871,32.3124,32.3531,25200.0
2011-03-01 11:45:00,47.66,47.7,47.55,47.55,23400.0,32.3599,32.3871,32.2852,32.2852,23400.0
2011-03-01 11:50:00,47.55,47.55,47.39,47.44,33700.0,32.2852,32.2852,32.1766,32.2106,33700.0
2011-03-01 11:55:00,47.46,47.46,47.31,47.35,22600.0,32.2241,32.2241,32.1223,32.1495,22600.0
2011-03-01 12:00:00,47.32,47.38,47.22,47.34,19900.0,32.1291,32.1698,32.0612,32.1427,19900.0
2011-03-01 12:05:00,47.33,47.4,47.31,47.32,24800.0,32.1359,32.1834,32.1223,32.1291,24800.0
2011-03-01 12:10:00,47.32,47.38,47.3,47.32,24900.0,32.1291,32.1698,32.1155,32.1291,24900.0
2011-03-01 12:15:00,47.33,47.33,47.24,47.26,34900.0,32.1359,32.1359,32.0748,32.0883,34900.0
2011-03-01 12:20:00,47.26,47.27,47.2,47.21,34600.0,32.0883,32.0951,32.0476,32.0544,34600.0
2011-03-01 12:25:00,47.2,47.24,47.1,47.1,31400.0,32.0476,32.0748,31.9797,31.9797,31400.0
2011-03-01 12:30:00,47.1,47.25,47.1,47.22,27900.0,31.9797,32.0816,31.9797,32.0612,27900.0
2011-03-01 12:35:00,47.21,47.3,47.21,47.28,19500.0,32.0544,32.1155,32.0544,32.1019,19500.0
2011-03-01 12:40:00,47.28,47.38,47.28,47.37,15600.0,32.1019,32.1698,32.1019,32.163,15600.0
2011-03-01 12:45:00,47.36,47.45,47.35,47.36,17000.0,32.1562,32.2173,32.1495,32.1562,17000.0
2011-03-01 12:50:00,47.36,47.39,47.26,47.29,17900.0,32.1562,32.1766,32.0883,32.1087,17900.0
2011-03-01 12:55:00,47.31,47.35,47.22,47.24,18600.0,32.1223,32.1495,32.0612,32.0748,18600.0
2011-03-01 13:00:00,47.23,47.24,47.16,47.17,21400.0,32.068,32.0748,32.0204,32.0272,21400.0
2011-03-01 13:05:00,47.17,47.24,47.15,47.19,20100.0,32.0272,32.0748,32.0137,32.0408,20100.0
2011-03-01 13:10:00,47.19,47.28,47.18,47.21,14200.0,32.0408,32.1019,32.034,32.0544,14200.0
2011-03-01 13:15:00,47.2,47.22,47.14,47.2,13200.0,32.0476,32.0612,32.0069,32.0476,13200.0
2011-03-01 13:20:00,47.19,47.2,47.11,47.15,24600.0,32.0408,32.0476,31.9865,32.0137,24600.0
2011-03-01 13:25:00,47.15,47.18,47.05,47.13,29100.0,32.0137,32.034,31.9458,32.0001,29100.0
2011-03-01 13:30:00,47.11,47.12,47.07,47.1,13000.0,31.9865,31.9933,31.9593,31.9797,13000.0
2011-03-01 13:35:00,47.1,47.11,47.06,47.07,18300.0,31.9797,31.9865,31.9525,31.9593,18300.0
2011-03-01 13:40:00,47.06,47.08,47.0,47.0,19600.0,31.9525,31.9661,31.9118,31.9118,19600.0
2011-03-01 13:45:00,47.01,47.12,47.01,47.04,21900.0,31.9186,31.9933,31.9186,31.939,21900.0
2011-03-01 13:50:00,47.04,47.09,47.0,47.01,33400.0,31.939,31.9729,31.9118,31.9186,33400.0
2011-03-01 13:55:00,47.01,47.1,47.0,47.07,36200.0,31.9186,31.9797,31.9118,31.9593,36200.0
2011-03-01 14:00:00,47.07,47.1,47.04,47.07,53600.0,31.9593,31.9797,31.939,31.9593,53600.0
2011-03-01 14:05:00,47.08,47.1,47.01,47.07,54500.0,31.9661,31.9797,31.9186,31.9593,54500.0
2011-03-01 14:10:00,47.07,47.14,47.03,47.06,39200.0,31.9593,32.0069,31.9322,31.9525,39200.0
2011-03-01 14:15:00,47.05,47.09,47.0,47.07,28500.0,31.9458,31.9729,31.9118,31.9593,28500.0
2011-03-01 14:20:00,47.07,47.07,46.93,46.93,38900.0,31.9593,31.9593,31.8643,31.8643,38900.0
2011-03-01 14:25:00,46.93,46.98,46.85,46.86,58900.0,31.8643,31.8982,31.81,31.8168,58900.0
2011-03-01 14:30:00,46.85,46.88,46.81,46.81,31700.0,31.81,31.8303,31.7828,31.7828,31700.0
2011-03-01 14:35:00,46.82,46.86,46.76,46.81,24700.0,31.7896,31.8168,31.7489,31.7828,24700.0
2011-03-01 14:40:00,46.8,46.84,46.77,46.84,33600.0,31.776,31.8032,31.7556,31.8032,33600.0
2011-03-01 14:45:00,46.84,46.89,46.81,46.85,39600.0,31.8032,31.8371,31.7828,31.81,39600.0
2011-03-01 14:50:00,46.85,46.96,46.85,46.94,36900.0,31.81,31.8847,31.81,31.8711,36900.0
2011-03-01 14:55:00,46.93,46.95,46.83,46.85,43600.0,31.8643,31.8779,31.7964,31.81,43600.0
2011-03-01 15:00:00,46.85,46.94,46.84,46.85,37600.0,31.81,31.8711,31.8032,31.81,37600.0
2011-03-01 15:05:00,46.85,46.88,46.78,46.79,31900.0,31.81,31.8303,31.7624,31.7692,31900.0
2011-03-01 15:10:00,46.78,46.8,46.73,46.78,51700.0,31.7624,31.776,31.7285,31.7624,51700.0
2011-03-01 15:15:00,46.79,46.9,46.76,46.9,39200.0,31.7692,31.8439,31.7489,31.8439,39200.0
2011-03-01 15:20:00,46.91,46.93,46.89,46.9,55200.0,31.8507,31.8643,31.8371,31.8439,55200.0
2011-03-01 15:25:00,46.9,46.9,46.79,46.82,69900.0,31.8439,31.8439,31.7692,31.7896,69900.0
2011-03-01 15:30:00,46.82,46.88,46.82,46.87,34600.0,31.7896,31.8303,31.7896,31.8235,34600.0
2011-03-01 15:35:00,46.87,46.87,46.76,46.77,37300.0,31.8235,31.8235,31.7489,31.7556,37300.0
2011-03-01 15:40:00,46.77,46.8,46.74,46.79,92700.0,31.7556,31.776,31.7353,31.7692,92700.0
2011-03-01 15:45:00,46.79,46.81,46.67,46.73,143400.0,31.7692,31.7828,31.6877,31.7285,143400.0
2011-03-01 15:50:00,46.74,46.74,46.62,46.65,91300.0,31.7353,31.7353,31.6538,31.6742,91300.0
2011-03-01 15:55:00,46.65,46.7,46.6,46.61,179000.0,31.6742,31.7081,31.6402,31.647,179000.0
2011-03-02 09:30:00,46.74,46.75,46.46,46.5,73400.0,31.7353,31.7421,31.5452,31.5723,73400.0
2011-03-02 09:35:00,46.46,46.88,46.46,46.63,69800.0,31.5452,31.8303,31.5452,31.6606,69800.0
2011-03-02 09:40:00,46.65,46.86,46.61,46.73,44500.0,31.6742,31.8168,31.647,31.7285,44500.0
2011-03-02 09:45:00,46.7,46.77,46.65,46.65,50900.0,31.7081,31.7556,31.6742,31.6742,50900.0
2011-03-02 09:50:00,46.65,46.7,46.61,46.68,58000.0,31.6742,31.7081,31.647,31.6945,58000.0
2011-03-02 09:55:00,46.68,46.72,46.55,46.61,45900.0,31.6945,31.7217,31.6063,31.647,45900.0
2011-03-02 10:00:00,46.62,46.68,46.57,46.61,61700.0,31.6538,31.6945,31.6199,31.647,61700.0
2011-03-02 10:05:00,46.62,46.66,46.6,46.65,54000.0,31.6538,31.681,31.6402,31.6742,54000.0
2011-03-02 10:10:00,46.66,46.66,46.55,46.6,29000.0,31.681,31.681,31.6063,31.6402,29000.0
2011-03-02 10:15:00,46.6,46.73,46.57,46.7,71000.0,31.6402,31.7285,31.6199,31.7081,71000.0
2011-03-02 10:20:00,46.69,46.76,46.65,46.66,39100.0,31.7013,31.7489,31.6742,31.681,39100.0
2011-03-02 10:25:00,46.66,46.72,46.65,46.67,35100.0,31.681,31.7217,31.6742,31.6877,35100.0
2011-03-02 10:30:00,46.68,46.74,46.59,46.7,79900.0,31.6945,31.7353,31.6334,31.7081,79900.0
2011-03-02 10:35:00,46.7,46.78,46.67,46.77,61300.0,31.7081,31.7624,31.6877,31.7556,61300.0
2011-03-02 10:40:00,46.78,46.89,46.76,46.88,90500.0,31.7624,31.8371,31.7489,31.8303,90500.0
2011-03-02 10:45:00,46.89,46.96,46.82,46.96,62100.0,31.8371,31.8847,31.7896,31.8847,62100.0
2011-03-02 10:50:00,46.96,47.1,46.9,47.02,71300.0,31.8847,31.9797,31.8439,31.9254,71300.0
2011-03-02 10:55:00,47.02,47.02,46.89,46.96,49800.0,31.9254,31.9254,31.8371,31.8847,49800.0
2011-03-02 11:00:00,46.96,47.14,46.96,47.11,77700.0,31.8847,32.0069,31.8847,31.9865,77700.0
2011-03-02 11:05:00,47.1,47.15,47.03,47.12,32300.0,31.9797,32.0137,31.9322,31.9933,32300.0
2011-03-02 11:10:00,47.12,47.14,47.05,47.06,38900.0,31.9933,32.0069,31.9458,31.9525,38900.0
2011-03-02 11:15:00,47.06,47.13,47.02,47.08,44400.0,31.9525,32.0001,31.9254,31.9661,44400.0
2011-03-02 11:20:00,47.09,47.21,47.03,47.21,30400.0,31.9729,32.0544,31.9322,32.0544,30400.0
2011-03-02 11:25:00,47.21,47.25,47.11,47.24,96200.0,32.0544,32.0816,31.9865,32.0748,96200.0
2011-03-02 11:30:00,47.23,47.43,47.23,47.41,133500.0,32.068,32.2038,32.068,32.1902,133500.0
2011-03-02 11:35:00,47.41,47.45,47.31,47.33,75600.0,32.1902,32.2173,32.1223,32.1359,75600.0
2011-03-02 11:40:00,47.34,47.38,47.24,47.25,108700.0,32.1427,32.1698,32.0748,32.0816,108700.0
2011-03-02 11:45:00,47.25,47.32,47.19,47.32,65400.0,32.0816,32.1291,32.0408,32.1291,65400.0
2011-03-02 11:50:00,47.32,47.4,47.31,47.32,25700.0,32.1291,32.1834,32.1223,32.1291,25700.0
2011-03-02 11:55:00,47.32,47.4,47.31,47.34,54600.0,32.1291,32.1834,32.1223,32.1427,54600.0
2011-03-02 12:00:00,47.34,47.35,47.24,47.33,50100.0,32.1427,32.1495,32.0748,32.1359,50100.0
2011-03-02 12:05:00,47.32,47.43,47.31,47.4,23200.0,32.1291,32.2038,32.1223,32.1834,23200.0
2011-03-02 12:10:00,47.41,47.47,47.32,47.33,26800.0,32.1902,32.2309,32.1291,32.1359,26800.0
2011-03-02 12:15:00,47.32,47.35,47.24,47.35,35600.0,32.1291,32.1495,32.0748,32.1495,35600.0
2011-03-02 12:20:00,47.35,47.4,47.35,47.4,15700.0,32.1495,32.1834,32.1495,32.1834,15700.0
2011-03-02 12:25:00,47.4,47.46,47.39,47.39,19800.0,32.1834,32.2241,32.1766,32.1766,19800.0
2011-03-02 12:30:00,47.4,47.47,47.39,47.45,17400.0,32.1834,32.2309,32.1766,32.2173,17400.0
2011-03-02 12:35:00,47.46,47.49,47.41,47.46,19000.0,32.2241,32.2445,32.1902,32.2241,19000.0
2011-03-02 12:40:00,47.48,47.49,47.45,47.47,11200.0,32.2377,32.2445,32.2173,32.2309,11200.0
2011-03-02 12:45:00,47.46,47.53,47.46,47.53,19700.0,32.2241,32.2717,32.2241,32.2717,19700.0
2011-03-02 12:50:00,47.53,47.53,47.38,47.43,18400.0,32.2717,32.2717,32.1698,32.2038,18400.0
2011-03-02 12:55:00,47.42,47.44,47.38,47.39,18500.0,32.197,32.2106,32.1698,32.1766,18500.0
2011-03-02 13:00:00,47.39,47.48,47.37,47.42,17900.0,32.1766,32.2377,32.163,32.197,17900.0
2011-03-02 13:05:00,47.45,47.48,47.39,47.39,16700.0,32.2173,32.2377,32.1766,32.1766,16700.0
2011-03-02 13:10:00,47.39,47.4,47.33,47.38,23000.0,32.1766,32.1834,32.1359,32.1698,23000.0
2011-03-02 13:15:00,47.38,47.4,47.28,47.31,26800.0,32.1698,32.1834,32.1019,32.1223,26800.0
2011-03-02 13:20:00,47.3,47.32,47.21,47.27,42500.0,32.1155,32.1291,32.0544,32.0951,42500.0
2011-03-02 13:25:00,47.27,47.32,47.21,47.21,59400.0,32.0951,32.1291,32.0544,32.0544,59400.0
2011-03-02 13:30:00,47.22,47.28,47.18,47.18,13400.0,32.0612,32.1019,32.034,32.034,13400.0
2011-03-02 13:35:00,47.18,47.2,47.09,47.12,13600.0,32.034,32.0476,31.9729,31.9933,13600.0
2011-03-02 13:40:00,47.11,47.11,47.03,47.03,38400.0,31.9865,31.9865,31.9322,31.9322,38400.0
2011-03-02 13:45:00,47.03,47.06,47.01,47.05,19100.0,31.9322,31.9525,31.9186,31.9458,19100.0
2011-03-02 13:50:00,47.07,47.11,47.04,47.05,25200.0,31.9593,31.9865,31.939,31.9458,25200.0
2011-03-02 13:55:00,47.05,47.07,47.0,47.03,22500.0,31.9458,31.9593,31.9118,31.9322,22500.0
2011-03-02 14:00:00,47.03,47.06,46.95,46.97,42600.0,31.9322,31.9525,31.8779,31.8914,42600.0
2011-03-02 14:05:00,46.97,47.06,46.97,47.02,35600.0,31.8914,31.9525,31.8914,31.9254,35600.0
2011-03-02 14:10:00,47.02,47.09,47.02,47.07,28300.0,31.9254,31.9729,31.9254,31.9593,28300.0
2011-03-02 14:15:00,47.07,47.15,47.03,47.08,43700.0,31.9593,32.0137,31.9322,31.9661,43700.0
2011-03-02 14:20:00,47.09,47.14,47.03,47.04,30300.0,31.9729,32.0069,31.9322,31.939,30300.0
2011-03-02 14:25:00,47.03,47.09,46.97,46.99,17300.0,31.9322,31.9729,31.8914,31.905,17300.0
2011-03-02 14:30:00,46.99,47.05,46.98,47.02,18500.0,31.905,31.9458,31.8982,31.9254,18500.0
2011-03-02 14:35:00,47.01,47.15,47.01,47.07,26200.0,31.9186,32.0137,31.9186,31.9593,26200.0
2011-03-02 14:40:00,47.08,47.18,47.07,47.18,25600.0,31.9661,32.034,31.9593,32.034,25600.0
2011-03-02 14:45:00,47.18,47.21,47.14,47.16,25800.0,32.034,32.0544,32.0069,32.0204,25800.0
2011-03-02 14:50:00,47.15,47.17,47.1,47.14,25400.0,32.0137,32.0272,31.9797,32.0069,25400.0
2011-03-02 14:55:00,47.13,47.13,46.98,46.98,152700.0,32.0001,32.0001,31.8982,31.8982,152700.0
2011-03-02 15:00:00,46.98,47.02,46.97,47.01,52800.0,31.8982,31.9254,31.8914,31.9186,52800.0
2011-03-02 15:05:00,47.02,47.05,46.99,47.03,28100.0,31.9254,31.9458,31.905,31.9322,28100.0
2011-03-02 15:10:00,47.03,47.06,46.99,46.99,32300.0,31.9322,31.9525,31.905,31.905,32300.0
2011-03-02 15:15:00,47.0,47.03,46.97,46.99,15900.0,31.9118,31.9322,31.8914,31.905,15900.0
2011-03-02 15:20:00,47.0,47.03,46.97,46.99,26700.0,31.9118,31.9322,31.8914,31.905,26700.0
2011-03-02 15:25:00,46.99,47.02,46.97,46.98,19000.0,31.905,31.9254,31.8914,31.8982,19000.0
2011-03-02 15:30:00,46.97,47.0,46.92,46.93,97900.0,31.8914,31.9118,31.8575,31.8643,97900.0
2011-03-02 15:35:00,46.92,46.94,46.86,46.89,54500.0,31.8575,31.8711,31.8168,31.8371,54500.0
2011-03-02 15:40:00,46.88,46.9,46.85,46.88,56800.0,31.8303,31.8439,31.81,31.8303,56800.0
2011-03-02 15:45:00,46.87,46.94,46.86,46.93,97800.0,31.8235,31.8711,31.8168,31.8643,97800.0
2011-03-02 15:50:00,46.93,46.95,46.88,46.88,71600.0,31.8643,31.8779,31.8303,31.8303,71600.0
2011-03-02 15:55:00,46.88,46.9,46.81,46.86,125600.0,31.8303,31.8439,31.7828,31.8168,125600.0
2011-03-03 09:30:00,47.44,47.55,47.41,47.48,68400.0,32.2106,32.2852,32.1902,32.2377,68400.0
2011-03-03 09:35:00,47.44,47.63,47.26,47.58,65400.0,32.2106,32.3396,32.0883,32.3056,65400.0
2011-03-03 09:40:00,47.59,47.69,47.56,47.6,38100.0,32.3124,32.3803,32.292,32.3192,38100.0
2011-03-03 09:45:00,47.6,47.64,47.52,47.53,42800.0,32.3192,32.3464,32.2649,32.2717,42800.0
2011-03-03 09:50:00,47.54,47.59,47.44,47.45,25100.0,32.2785,32.3124,32.2106,32.2173,25100.0
2011-03-03 09:55:00,47.44,47.54,47.37,47.51,31700.0,32.2106,32.2785,32.163,32.2581,31700.0
2011-03-03 10:00:00,47.51,47.56,47.42,47.44,43200.0,32.2581,32.292,32.197,32.2106,43200.0
2011-03-03 10:05:00,47.42,47.46,47.34,47.38,42600.0,32.197,32.2241,32.1427,32.1698,42600.0
2011-03-03 10:10:00,47.39,47.49,47.37,47.48,45800.0,32.1766,32.2445,32.163,32.2377,45800.0
2011-03-03 10:15:00,47.47,47.47,47.35,47.39,16900.0,32.2309,32.2309,32.1495,32.1766,16900.0
2011-03-03 10:20:00,47.37,47.37,47.23,47.33,29200.0,32.163,32.163,32.068,32.1359,29200.0
2011-03-03 10:25:00,47.32,47.34,47.27,47.28,19000.0,32.1291,32.1427,32.0951,32.1019,19000.0
2011-03-03 10:30:00,47.27,47.32,47.23,47.27,35900.0,32.0951,32.1291,32.068,32.0951,35900.0
2011-03-03 10:35:00,47.29,47.33,47.26,47.32,20300.0,32.1087,32.1359,32.0883,32.1291,20300.0
2011-03-03 10:40:00,47.32,47.46,47.32,47.37,32000.0,32.1291,32.2241,32.1291,32.163,32000.0
2011-03-03 10:45:00,47.37,47.5,47.36,47.5,26400.0,32.163,32.2513,32.1562,32.2513,26400.0
2011-03-03 10:50:00,47.49,47.56,47.45,47.51,36800.0,32.2445,32.292,32.2173,32.2581,36800.0
2011-03-03 10:55:00,47.52,47.55,47.43,47.5,48100.0,32.2649,32.2852,32.2038,32.2513,48100.0
2011-03-03 11:00:00,47.5,47.57,47.49,47.57,19100.0,32.2513,32.2988,32.2445,32.2988,19100.0
2011-03-03 11:05:00,47.57,47.6,47.52,47.6,25900.0,32.2988,32.3192,32.2649,32.3192,25900.0
2011-03-03 11:10:00,47.59,47.6,47.56,47.59,35500.0,32.3124,32.3192,32.292,32.3124,35500.0
2011-03-03 11:15:00,47.59,47.64,47.55,47.6,26000.0,32.3124,32.3464,32.2852,32.3192,26000.0
2011-03-03 11:20:00,47.61,47.62,47.55,47.59,22200.0,32.326,32.3328,32.2852,32.3124,22200.0
2011-03-03 11:25:00,47.6,47.61,47.55,47.56,15300.0,32.3192,32.326,32.2852,32.292,15300.0
2011-03-03 11:30:00,47.56,47.58,47.53,47.53,15900.0,32.292,32.3056,32.2717,32.2717,15900.0
2011-03-03 11:35:00,47.52,47.52,47.46,47.47,17000.0,32.2649,32.2649,32.2241,32.2309,17000.0
2011-03-03 11:40:00,47.47,47.54,47.44,47.49,20200.0,32.2309,32.2785,32.2106,32.2445,20200.0
2011-03-03 11:45:00,47.5,47.63,47.5,47.54,21900.0,32.2513,32.3396,32.2513,32.2785,21900.0
2011-03-03 11:50:00,47.54,47.62,47.53,47.6,35000.0,32.2785,32.3328,32.2717,32.3192,35000.0
2011-03-03 11:55:00,47.6,47.64,47.58,47.64,21100.0,32.3192,32.3464,32.3056,32.3464,21100.0
2011-03-03 12:00:00,47.64,47.67,47.63,47.64,30000.0,32.3464,32.3667,32.3396,32.3464,30000.0
2011-03-03 12:05:00,47.63,47.65,47.6,47.6,14000.0,32.3396,32.3531,32.3192,32.3192,14000.0
2011-03-03 12:10:00,47.61,47.65,47.6,47.6,23200.0,32.326,32.3531,32.3192,32.3192,23200.0
2011-03-03 12:15:00,47.6,47.61,47.56,47.56,17600.0,32.3192,32.326,32.292,32.292,17600.0
2011-03-03 12:20:00,47.57,47.61,47.53,47.59,15500.0,32.2988,32.326,32.2717,32.3124,15500.0
2011-03-03 12:25:00,47.59,47.61,47.57,47.57,11400.0,32.3124,32.326,32.2988,32.2988,11400.0
2011-03-03 12:30:00,47.58,47.6,47.56,47.57,13800.0,32.3056,32.3192,32.292,32.2988,13800.0
2011-03-03 12:35:00,47.58,47.61,47.57,47.61,8600.0,32.3056,32.326,32.2988,32.326,8600.0
2011-03-03 12:40:00,47.59,47.62,47.56,47.61,18300.0,32.3124,32.3328,32.292,32.326,18300.0
2011-03-03 12:45:00,47.61,47.63,47.54,47.59,22800.0,32.326,32.3396,32.2785,32.3124,22800.0
2011-03-03 12:50:00,47.58,47.63,47.58,47.63,10700.0,32.3056,32.3396,32.3056,32.3396,10700.0
2011-03-03 12:55:00,47.63,47.65,47.61,47.61,11000.0,32.3396,32.3531,32.326,32.326,11000.0
2011-03-03 13:00:00,47.61,47.65,47.6,47.6,10000.0,32.326,32.3531,32.3192,32.3192,10000.0
2011-03-03 13:05:00,47.6,47.6,47.58,47.59,3900.0,32.3192,32.3192,32.3056,32.3124,3900.0
2011-03-03 13:10:00,47.6,47.62,47.59,47.62,11000.0,32.3192,32.3328,32.3124,32.3328,11000.0
2011-03-03 13:15:00,47.61,47.64,47.61,47.63,12400.0,32.326,32.3464,32.326,32.3396,12400.0
2011-03-03 13:20:00,47.63,47.64,47.61,47.62,15800.0,32.3396,32.3464,32.326,32.3328,15800.0
2011-03-03 13:25:00,47.62,47.67,47.58,47.59,22800.0,32.3328,32.3667,32.3056,32.3124,22800.0
2011-03-03 13:30:00,47.59,47.66,47.58,47.62,38300.0,32.3124,32.3599,32.3056,32.3328,38300.0
2011-03-03 13:35:00,47.63,47.64,47.61,47.63,12300.0,32.3396,32.3464,32.326,32.3396,12300.0
2011-03-03 13:40:00,47.62,47.64,47.61,47.64,20300.0,32.3328,32.3464,32.326,32.3464,20300.0
2011-03-03 13:45:00,47.64,47.7,47.63,47.7,17600.0,32.3464,32.3871,32.3396,32.3871,17600.0
2011-03-03 13:50:00,47.69,47.7,47.68,47.7,26400.0,32.3803,32.3871,32.3735,32.3871,26400.0
2011-03-03 13:55:00,47.7,47.77,47.68,47.77,49800.0,32.3871,32.4346,32.3735,32.4346,49800.0
2011-03-03 14:00:00,47.77,47.84,47.77,47.83,46900.0,32.4346,32.4821,32.4346,32.4754,46900.0
2011-03-03 14:05:00,47.83,47.83,47.79,47.8,16000.0,32.4754,32.4754,32.4482,32.455,16000.0
2011-03-03 14:10:00,47.79,47.85,47.79,47.82,30200.0,32.4482,32.4889,32.4482,32.4686,30200.0
2011-03-03 14:15:00,47.82,47.86,47.82,47.85,17700.0,32.4686,32.4957,32.4686,32.4889,17700.0
2011-03-03 14:20:00,47.84,47.9,47.84,47.9,43900.0,32.4821,32.5229,32.4821,32.5229,43900.0
2011-03-03 14:25:00,47.89,47.95,47.89,47.91,48600.0,32.5161,32.5568,32.5161,32.5297,48600.0
2011-03-03 14:30:00,47.91,47.95,47.89,47.93,26200.0,32.5297,32.5568,32.5161,32.5433,26200.0
2011-03-03 14:35:00,47.93,47.97,47.93,47.96,27000.0,32.5433,32.5704,32.5433,32.5636,27000.0
2011-03-03 14:40:00,47.95,47.99,47.94,47.98,28600.0,32.5568,32.584,32.55,32.5772,28600.0
2011-03-03 14:45:00,47.98,48.0,47.89,47.9,73400.0,32.5772,32.5908,32.5161,32.5229,73400.0
2011-03-03 14:50:00,47.89,47.91,47.85,47.85,62000.0,32.5161,32.5297,32.4889,32.4889,62000.0
2011-03-03 14:55:00,47.85,47.9,47.85,47.9,30400.0,32.4889,32.5229,32.4889,32.5229,30400.0
2011-03-03 15:00:00,47.9,47.9,47.83,47.87,28000.0,32.5229,32.5229,32.4754,32.5025,28000.0
2011-03-03 15:05:00,47.87,47.92,47.82,47.82,52400.0,32.5025,32.5365,32.4686,32.4686,52400.0
2011-03-03 15:10:00,47.83,47.86,47.8,47.8,18900.0,32.4754,32.4957,32.455,32.455,18900.0
2011-03-03 15:15:00,47.8,47.81,47.75,47.79,28500.0,32.455,32.4618,32.421,32.4482,28500.0
2011-03-03 15:20:00,47.79,47.86,47.78,47.85,21300.0,32.4482,32.4957,32.4414,32.4889,21300.0
2011-03-03 15:25:00,47.85,47.88,47.84,47.87,30400.0,32.4889,32.5093,32.4821,32.5025,30400.0
2011-03-03 15:30:00,47.87,47.89,47.85,47.85,49900.0,32.5025,32.5161,32.4889,32.4889,49900.0
2011-03-03 15:35:00,47.86,47.94,47.84,47.94,150300.0,32.4957,32.55,32.4821,32.55,150300.0
2011-03-03 15:40:00,47.94,48.02,47.94,48.02,70400.0,32.55,32.6044,32.55,32.6044,70400.0
2011-03-03 15:45:00,48.03,48.03,47.97,48.01,76100.0,32.6112,32.6112,32.5704,32.5976,76100.0
2011-03-03 15:50:00,48.01,48.04,47.96,48.02,125400.0,32.5976,32.6179,32.5636,32.6044,125400.0
2011-03-03 15:55:00,48.02,48.02,47.95,48.0,145400.0,32.6044,32.6044,32.5568,32.5908,145400.0
2011-03-04 09:30:00,47.88,47.88,47.68,47.71,42300.0,32.5093,32.5093,32.3735,32.3939,42300.0
2011-03-04 09:35:00,47.73,47.89,47.55,47.89,25100.0,32.4075,32.5161,32.2852,32.5161,25100.0
2011-03-04 09:40:00,47.87,47.95,47.82,47.87,36900.0,32.5025,32.5568,32.4686,32.5025,36900.0
2011-03-04 09:45:00,47.87,47.98,47.86,47.91,28200.0,32.5025,32.5772,32.4957,32.5297,28200.0
2011-03-04 09:50:00,47.9,47.97,47.85,47.89,24200.0,32.5229,32.5704,32.4889,32.5161,24200.0
2011-03-04 09:55:00,47.89,47.99,47.71,47.78,39200.0,32.5161,32.584,32.3939,32.4414,39200.0
2011-03-04 10:00:00,47.79,47.89,47.79,47.8,43000.0,32.4482,32.5161,32.4482,32.455,43000.0
2011-03-04 10:05:00,47.8,47.8,47.55,47.55,46800.0,32.455,32.455,32.2852,32.2852,46800.0
2011-03-04 10:10:00,47.54,47.55,47.31,47.37,46800.0,32.2785,32.2852,32.1223,32.163,46800.0
2011-03-04 10:15:00,47.36,47.52,47.34,47.52,56900.0,32.1562,32.2649,32.1427,32.2649,56900.0
2011-03-04 10:20:00,47.51,47.52,47.46,47.47,50800.0,32.2581,32.2649,32.2241,32.2309,50800.0
2011-03-04 10:25:00,47.46,47.53,47.39,47.53,52600.0,32.2241,32.2717,32.1766,32.2717,52600.0
2011-03-04 10:30:00,47.55,47.62,47.48,47.62,23800.0,32.2852,32.3328,32.2377,32.3328,23800.0
2011-03-04 10:35:00,47.62,47.64,47.5,47.56,26200.0,32.3328,32.3464,32.2513,32.292,26200.0
2011-03-04 10:40:00,47.56,47.67,47.55,47.62,44200.0,32.292,32.3667,32.2852,32.3328,44200.0
2011-03-04 10:45:00,47.63,47.7,47.59,47.7,38900.0,32.3396,32.3871,32.3124,32.3871,38900.0
2011-03-04 10:50:00,47.68,47.75,47.67,47.72,21700.0,32.3735,32.421,32.3667,32.4007,21700.0
2011-03-04 10:55:00,47.73,47.82,47.73,47.82,24500.0,32.4075,32.4686,32.4075,32.4686,24500.0
2011-03-04 11:00:00,47.81,47.84,47.77,47.82,25900.0,32.4618,32.4821,32.4346,32.4686,25900.0
2011-03-04 11:05:00,47.83,47.86,47.67,47.79,69000.0,32.4754,32.4957,32.3667,32.4482,69000.0
2011-03-04 11:10:00,47.79,47.82,47.77,47.82,34300.0,32.4482,32.4686,32.4346,32.4686,34300.0
2011-03-04 11:15:00,47.83,47.96,47.82,47.87,43400.0,32.4754,32.5636,32.4686,32.5025,43400.0
2011-03-04 11:20:00,47.86,47.86,47.76,47.84,50000.0,32.4957,32.4957,32.4278,32.4821,50000.0
2011-03-04 11:25:00,47.84,47.85,47.75,47.75,21600.0,32.4821,32.4889,32.421,32.421,21600.0
2011-03-04 11:30:00,47.76,48.07,47.76,48.01,106900.0,32.4278,32.6383,32.4278,32.5976,106900.0
2011-03-04 11:35:00,48.03,48.16,47.94,48.16,52500.0,32.6112,32.6994,32.55,32.6994,52500.0
2011-03-04 11:40:00,48.17,48.17,48.08,48.12,53000.0,32.7062,32.7062,32.6451,32.6723,53000.0
2011-03-04 11:45:00,48.12,48.12,48.04,48.04,17100.0,32.6723,32.6723,32.6179,32.6179,17100.0
2011-03-04 11:50:00,48.05,48.14,48.05,48.12,21200.0,32.6247,32.6858,32.6247,32.6723,21200.0
2011-03-04 11:55:00,48.11,48.12,47.94,48.0,23500.0,32.6655,32.6723,32.55,32.5908,23500.0
2011-03-04 12:00:00,47.99,48.04,47.96,48.01,35400.0,32.584,32.6179,32.5636,32.5976,35400.0
2011-03-04 12:05:00,48.01,48.03,47.95,47.96,52500.0,32.5976,32.6112,32.5568,32.5636,52500.0
2011-03-04 12:10:00,47.94,47.99,47.78,47.79,26500.0,32.55,32.584,32.4414,32.4482,26500.0
2011-03-04 12:15:00,47.78,47.84,47.77,47.8,26900.0,32.4414,32.4821,32.4346,32.455,26900.0
2011-03-04 12:20:00,47.82,47.82,47.76,47.8,48500.0,32.4686,32.4686,32.4278,32.455,48500.0
2011-03-04 12:25:00,47.78,47.79,47.73,47.75,36400.0,32.4414,32.4482,32.4075,32.421,36400.0
2011-03-04 12:30:00,47.75,47.75,47.68,47.71,30500.0,32.421,32.421,32.3735,32.3939,30500.0
2011-03-04 12:35:00,47.72,47.73,47.67,47.73,23200.0,32.4007,32.4075,32.3667,32.4075,23200.0
2011-03-04 12:40:00,47.72,47.79,47.71,47.78,33300.0,32.4007,32.4482,32.3939,32.4414,33300.0
2011-03-04 12:45:00,47.78,47.84,47.78,47.81,19600.0,32.4414,32.4821,32.4414,32.4618,19600.0
2011-03-04 12:50:00,47.81,47.82,47.74,47.77,21800.0,32.4618,32.4686,32.4143,32.4346,21800.0
2011-03-04 12:55:00,47.77,47.78,47.74,47.76,13500.0,32.4346,32.4414,32.4143,32.4278,13500.0
2011-03-04 13:00:00,47.76,47.81,47.75,47.75,10300.0,32.4278,32.4618,32.421,32.421,10300.0
2011-03-04 13:05:00,47.76,47.82,47.74,47.77,22600.0,32.4278,32.4686,32.4143,32.4346,22600.0
2011-03-04 13:10:00,47.77,47.83,47.71,47.71,30700.0,32.4346,32.4754,32.3939,32.3939,30700.0
2011-03-04 13:15:00,47.72,47.74,47.67,47.72,13100.0,32.4007,32.4143,32.3667,32.4007,13100.0
2011-03-04 13:20:00,47.72,47.78,47.72,47.76,28200.0,32.4007,32.4414,32.4007,32.4278,28200.0
2011-03-04 13:25:00,47.77,47.77,47.68,47.75,14100.0,32.4346,32.4346,32.3735,32.421,14100.0
2011-03-04 13:30:00,47.74,47.81,47.7,47.78,20800.0,32.4143,32.4618,32.3871,32.4414,20800.0
2011-03-04 13:35:00,47.78,47.87,47.77,47.87,13300.0,32.4414,32.5025,32.4346,32.5025,13300.0
2011-03-04 13:40:00,47.86,47.86,47.8,47.8,12200.0,32.4957,32.4957,32.455,32.455,12200.0
2011-03-04 13:45:00,47.8,47.8,47.7,47.72,11300.0,32.455,32.455,32.3871,32.4007,11300.0
2011-03-04 13:50:00,47.73,47.77,47.65,47.65,12000.0,32.4075,32.4346,32.3531,32.3531,12000.0
2011-03-04 13:55:00,47.65,47.72,47.65,47.72,18400.0,32.3531,32.4007,32.3531,32.4007,18400.0
2011-03-04 14:00:00,47.71,47.71,47.65,47.68,26100.0,32.3939,32.3939,32.3531,32.3735,26100.0
2011-03-04 14:05:00,47.67,47.7,47.64,47.64,17800.0,32.3667,32.3871,32.3464,32.3464,17800.0
2011-03-04 14:10:00,47.63,47.66,47.62,47.63,8800.0,32.3396,32.3599,32.3328,32.3396,8800.0
2011-03-04 14:15:00,47.62,47.62,47.54,47.6,8100.0,32.3328,32.3328,32.2785,32.3192,8100.0
2011-03-04 14:20:00,47.6,47.62,47.55,47.59,12200.0,32.3192,32.3328,32.2852,32.3124,12200.0
2011-03-04 14:25:00,47.59,47.65,47.59,47.63,12300.0,32.3124,32.3531,32.3124,32.3396,12300.0
2011-03-04 14:30:00,47.64,47.65,47.58,47.59,14300.0,32.3464,32.3531,32.3056,32.3124,14300.0
2011-03-04 14:35:00,47.57,47.58,47.52,47.57,22700.0,32.2988,32.3056,32.2649,32.2988,22700.0
2011-03-04 14:40:00,47.58,47.63,47.55,47.62,27900.0,32.3056,32.3396,32.2852,32.3328,27900.0
2011-03-04 14:45:00,47.63,47.64,47.58,47.59,19000.0,32.3396,32.3464,32.3056,32.3124,19000.0
2011-03-04 14:50:00,47.59,47.63,47.58,47.6,19900.0,32.3124,32.3396,32.3056,32.3192,19900.0
2011-03-04 14:55:00,47.6,47.7,47.59,47.69,12200.0,32.3192,32.3871,32.3124,32.3803,12200.0
2011-03-04 15:00:00,47.7,47.8,47.7,47.73,23500.0,32.3871,32.455,32.3871,32.4075,23500.0
2011-03-04 15:05:00,47.71,47.75,47.71,47.71,23000.0,32.3939,32.421,32.3939,32.3939,23000.0
2011-03-04 15:10:00,47.71,47.74,47.65,47.66,10400.0,32.3939,32.4143,32.3531,32.3599,10400.0
2011-03-04 15:15:00,47.67,47.7,47.61,47.68,43600.0,32.3667,32.3871,32.326,32.3735,43600.0
2011-03-04 15:20:00,47.68,47.69,47.62,47.67,55800.0,32.3735,32.3803,32.3328,32.3667,55800.0
2011-03-04 15:25:00,47.66,47.69,47.6,47.61,39200.0,32.3599,32.3803,32.3192,32.326,39200.0
2011-03-04 15:30:00,47.61,47.61,47.53,47.55,30300.0,32.326,32.326,32.2717,32.2852,30300.0
2011-03-04 15:35:00,47.55,47.68,47.53,47.68,42800.0,32.2852,32.3735,32.2717,32.3735,42800.0
2011-03-04 15:40:00,47.68,47.77,47.67,47.77,56100.0,32.3735,32.4346,32.3667,32.4346,56100.0
2011-03-04 15:45:00,47.77,47.87,47.77,47.84,50600.0,32.4346,32.5025,32.4346,32.4821,50600.0
2011-03-04 15:50:00,47.84,47.99,47.84,47.96,62600.0,32.4821,32.584,32.4821,32.5636,62600.0
2011-03-04 15:55:00,47.97,48.01,47.92,47.92,83200.0,32.5704,32.5976,32.5365,32.5365,83200.0
2011-03-07 09:30:00,47.98,48.14,47.86,48.12,38500.0,32.5772,32.6858,32.4957,32.6723,38500.0
2011-03-07 09:35:00,48.1,48.15,47.84,48.06,51700.0,32.6587,32.6926,32.4821,32.6315,51700.0
2011-03-07 09:40:00,48.05,48.1,47.84,48.08,70900.0,32.6247,32.6587,32.4821,32.6451,70900.0
2011-03-07 09:45:00,48.09,48.09,47.91,48.01,54600.0,32.6519,32.6519,32.5297,32.5976,54600.0
2011-03-07 09:50:00,48.0,48.1,47.95,47.95,34800.0,32.5908,32.6587,32.5568,32.5568,34800.0
2011-03-07 09:55:00,47.95,48.18,47.95,48.12,47500.0,32.5568,32.713,32.5568,32.6723,47500.0
2011-03-07 10:00:00,48.13,48.15,47.96,48.03,25900.0,32.6791,32.6926,32.5636,32.6112,25900.0
2011-03-07 10:05:00,48.05,48.06,47.87,47.91,20100.0,32.6247,32.6315,32.5025,32.5297,20100.0
2011-03-07 10:10:00,47.91,47.93,47.75,47.76,50700.0,32.5297,32.5433,32.421,32.4278,50700.0
2011-03-07 10:15:00,47.76,47.82,47.7,47.71,34900.0,32.4278,32.4686,32.3871,32.3939,34900.0
2011-03-07 10:20:00,47.7,47.84,47.68,47.83,70900.0,32.3871,32.4821,32.3735,32.4754,70900.0
2011-03-07 10:25:00,47.82,47.91,47.78,47.87,43900.0,32.4686,32.5297,32.4414,32.5025,43900.0
2011-03-07 10:30:00,47.88,47.92,47.78,47.83,53200.0,32.5093,32.5365,32.4414,32.4754,53200.0
2011-03-07 10:35:00,47.84,47.86,47.64,47.7,50400.0,32.4821,32.4957,32.3464,32.3871,50400.0
2011-03-07 10:40:00,47.71,47.73,47.62,47.69,51200.0,32.3939,32.4075,32.3328,32.3803,51200.0
2011-03-07 10:45:00,47.69,47.75,47.63,47.75,41400.0,32.3803,32.421,32.3396,32.421,41400.0
2011-03-07 10:50:00,47.74,47.77,47.7,47.74,73100.0,32.4143,32.4346,32.3871,32.4143,73100.0
2011-03-07 10:55:00,47.75,47.87,47.74,47.84,59300.0,32.421,32.5025,32.4143,32.4821,59300.0
2011-03-07 11:00:00,47.81,47.83,47.72,47.76,82600.0,32.4618,32.4754,32.4007,32.4278,82600.0
2011-03-07 11:05:00,47.76,47.77,47.6,47.61,42400.0,32.4278,32.4346,32.3192,32.326,42400.0
2011-03-07 11:10:00,47.6,47.6,47.5,47.51,48900.0,32.3192,32.3192,32.2513,32.2581,48900.0
2011-03-07 11:15:00,47.5,47.68,47.49,47.68,57800.0,32.2513,32.3735,32.2445,32.3735,57800.0
2011-03-07 11:20:00,47.67,47.69,47.56,47.57,32700.0,32.3667,32.3803,32.292,32.2988,32700.0
2011-03-07 11:25:00,47.6,47.6,47.32,47.32,51100.0,32.3192,32.3192,32.1291,32.1291,51100.0
2011-03-07 11:30:00,47.32,47.41,47.24,47.24,38900.0,32.1291,32.1902,32.0748,32.0748,38900.0
2011-03-07 11:35:00,47.24,47.5,47.22,47.5,63300.0,32.0748,32.2513,32.0612,32.2513,63300.0
2011-03-07 11:40:00,47.5,47.56,47.47,47.47,42200.0,32.2513,32.292,32.2309,32.2309,42200.0
2011-03-07 11:45:00,47.47,47.5,47.42,47.43,26900.0,32.2309,32.2513,32.197,32.2038,26900.0
2011-03-07 11:50:00,47.44,47.5,47.41,47.5,107100.0,32.2106,32.2513,32.1902,32.2513,107100.0
2011-03-07 11:55:00,47.49,47.5,47.26,47.26,57000.0,32.2445,32.2513,32.0883,32.0883,57000.0
2011-03-07 12:00:00,47.26,47.31,47.24,47.24,32300.0,32.0883,32.1223,32.0748,32.0748,32300.0
2011-03-07 12:05:00,47.24,47.42,47.16,47.38,39300.0,32.0748,32.197,32.0204,32.1698,39300.0
2011-03-07 12:10:00,47.4,47.43,47.31,47.36,21400.0,32.1834,32.2038,32.1223,32.1562,21400.0
2011-03-07 12:15:00,47.36,47.41,47.32,47.35,18900.0,32.1562,32.1902,32.1291,32.1495,18900.0
2011-03-07 12:20:00,47.36,47.36,47.28,47.28,13200.0,32.1562,32.1562,32.1019,32.1019,13200.0
2011-03-07 12:25:00,47.28,47.31,47.17,47.17,21300.0,32.1019,32.1223,32.0272,32.0272,21300.0
2011-03-07 12:30:00,47.18,47.23,47.16,47.22,30400.0,32.034,32.068,32.0204,32.0612,30400.0
2011-03-07 12:35:00,47.21,47.3,47.17,47.3,16600.0,32.0544,32.1155,32.0272,32.1155,16600.0
2011-03-07 12:40:00,47.29,47.29,47.21,47.22,24600.0,32.1087,32.1087,32.0544,32.0612,24600.0
2011-03-07 12:45:00,47.22,47.23,47.1,47.12,23900.0,32.0612,32.068,31.9797,31.9933,23900.0
2011-03-07 12:50:00,47.12,47.14,47.05,47.09,18300.0,31.9933,32.0069,31.9458,31.9729,18300.0
2011-03-07 12:55:00,47.1,47.15,47.06,47.09,34100.0,31.9797,32.0137,31.9525,31.9729,34100.0
2011-03-07 13:00:00,47.1,47.1,47.0,47.03,106700.0,31.9797,31.9797,31.9118,31.9322,106700.0
2011-03-07 13:05:00,47.03,47.09,47.02,47.06,48300.0,31.9322,31.9729,31.9254,31.9525,48300.0
2011-03-07 13:10:00,47.06,47.1,47.02,47.09,52100.0,31.9525,31.9797,31.9254,31.9729,52100.0
2011-03-07 13:15:00,47.09,47.13,47.07,47.12,79500.0,31.9729,32.0001,31.9593,31.9933,79500.0
2011-03-07 13:20:00,47.12,47.14,47.05,47.05,35500.0,31.9933,32.0069,31.9458,31.9458,35500.0
2011-03-07 13:25:00,47.05,47.06,47.01,47.01,20400.0,31.9458,31.9525,31.9186,31.9186,20400.0
2011-03-07 13:30:00,47.01,47.05,47.0,47.03,24900.0,31.9186,31.9458,31.9118,31.9322,24900.0
2011-03-07 13:35:00,47.02,47.09,47.02,47.08,18200.0,31.9254,31.9729,31.9254,31.9661,18200.0
2011-03-07 13:40:00,47.08,47.12,47.08,47.12,19600.0,31.9661,31.9933,31.9661,31.9933,19600.0
2011-03-07 13:45:00,47.09,47.12,47.04,47.08,45000.0,31.9729,31.9933,31.939,31.9661,45000.0
2011-03-07 13:50:00,47.08,47.08,47.0,47.04,27100.0,31.9661,31.9661,31.9118,31.939,27100.0
2011-03-07 13:55:00,47.03,47.09,47.03,47.05,28400.0,31.9322,31.9729,31.9322,31.9458,28400.0
2011-03-07 14:00:00,47.05,47.1,47.02,47.04,39700.0,31.9458,31.9797,31.9254,31.939,39700.0
2011-03-07 14:05:00,47.05,47.1,47.0,47.0,38000.0,31.9458,31.9797,31.9118,31.9118,38000.0
2011-03-07 14:10:00,47.01,47.03,46.93,46.97,47900.0,31.9186,31.9322,31.8643,31.8914,47900.0
2011-03-07 14:15:00,46.97,47.05,46.96,47.05,42800.0,31.8914,31.9458,31.8847,31.9458,42800.0
2011-03-07 14:20:00,47.04,47.06,46.99,46.99,34200.0,31.939,31.9525,31.905,31.905,34200.0
2011-03-07 14:25:00,46.99,47.05,46.94,47.0,24600.0,31.905,31.9458,31.8711,31.9118,24600.0
2011-03-07 14:30:00,47.0,47.05,46.98,47.02,19800.0,31.9118,31.9458,31.8982,31.9254,19800.0
2011-03-07 14:35:00,47.01,47.03,47.0,47.02,19400.0,31.9186,31.9322,31.9118,31.9254,19400.0
2011-03-07 14:40:00,47.02,47.03,46.95,46.98,22500.0,31.9254,31.9322,31.8779,31.8982,22500.0
2011-03-07 14:45:00,46.97,47.01,46.95,46.96,42500.0,31.8914,31.9186,31.8779,31.8847,42500.0
2011-03-07 14:50:00,46.96,46.99,46.92,46.97,25200.0,31.8847,31.905,31.8575,31.8914,25200.0
2011-03-07 14:55:00,46.97,47.01,46.93,46.95,64500.0,31.8914,31.9186,31.8643,31.8779,64500.0
2011-03-07 15:00:00,46.95,46.97,46.87,46.93,48300.0,31.8779,31.8914,31.8235,31.8643,48300.0
2011-03-07 15:05:00,46.94,47.01,46.91,46.98,67800.0,31.8711,31.9186,31.8507,31.8982,67800.0
2011-03-07 15:10:00,46.98,47.03,46.96,46.99,84900.0,31.8982,31.9322,31.8847,31.905,84900.0
2011-03-07 15:15:00,46.99,47.0,46.95,46.96,60500.0,31.905,31.9118,31.8779,31.8847,60500.0
2011-03-07 15:20:00,46.95,46.99,46.92,46.97,42800.0,31.8779,31.905,31.8575,31.8914,42800.0
2011-03-07 15:25:00,46.97,47.04,46.96,47.01,74600.0,31.8914,31.939,31.8847,31.9186,74600.0
2011-03-07 15:30:00,47.01,47.05,46.97,47.04,88100.0,31.9186,31.9458,31.8914,31.939,88100.0
2011-03-07 15:35:00,47.03,47.08,47.02,47.03,109000.0,31.9322,31.9661,31.9254,31.9322,109000.0
2011-03-07 15:40:00,47.03,47.1,47.03,47.07,71800.0,31.9322,31.9797,31.9322,31.9593,71800.0
2011-03-07 15:45:00,47.07,47.1,47.02,47.03,108400.0,31.9593,31.9797,31.9254,31.9322,108400.0
2011-03-07 15:50:00,47.02,47.02,46.86,46.88,98000.0,31.9254,31.9254,31.8168,31.8303,98000.0
2011-03-07 15:55:00,46.88,46.94,46.84,46.88,259600.0,31.8303,31.8711,31.8032,31.8303,259600.0
2011-03-08 09:30:00,47.06,47.24,46.89,47.03,43000.0,31.9525,32.0748,31.8371,31.9322,43000.0
2011-03-08 09:35:00,47.01,47.01,46.73,46.89,65100.0,31.9186,31.9186,31.7285,31.8371,65100.0
2011-03-08 09:40:00,46.89,46.91,46.62,46.69,45000.0,31.8371,31.8507,31.6538,31.7013,45000.0
2011-03-08 09:45:00,46.7,46.7,46.53,46.6,48000.0,31.7081,31.7081,31.5927,31.6402,48000.0
2011-03-08 09:50:00,46.62,46.77,46.6,46.72,47700.0,31.6538,31.7556,31.6402,31.7217,47700.0
2011-03-08 09:55:00,46.72,46.95,46.72,46.94,42000.0,31.7217,31.8779,31.7217,31.8711,42000.0
2011-03-08 10:00:00,46.95,47.38,46.94,47.36,90900.0,31.8779,32.1698,31.8711,32.1562,90900.0
2011-03-08 10:05:00,47.37,47.37,47.09,47.16,38900.0,32.163,32.163,31.9729,32.0204,38900.0
2011-03-08 10:10:00,47.16,47.22,47.05,47.18,45900.0,32.0204,32.0612,31.9458,32.034,45900.0
2011-03-08 10:15:00,47.18,47.3,47.03,47.05,77300.0,32.034,32.1155,31.9322,31.9458,77300.0
2011-03-08 10:20:00,47.03,47.13,46.86,46.86,33500.0,31.9322,32.0001,31.8168,31.8168,33500.0
2011-03-08 10:25:00,46.86,46.94,46.81,46.94,34600.0,31.8168,31.8711,31.7828,31.8711,34600.0
2011-03-08 10:30:00,46.95,47.07,46.91,47.04,49300.0,31.8779,31.9593,31.8507,31.939,49300.0
2011-03-08 10:35:00,47.03,47.16,47.02,47.13,60300.0,31.9322,32.0204,31.9254,32.0001,60300.0
2011-03-08 10:40:00,47.13,47.16,47.01,47.07,76100.0,32.0001,32.0204,31.9186,31.9593,76100.0
2011-03-08 10:45:00,47.07,47.09,46.97,46.98,41400.0,31.9593,31.9729,31.8914,31.8982,41400.0
2011-03-08 10:50:00,46.97,47.05,46.97,47.03,32100.0,31.8914,31.9458,31.8914,31.9322,32100.0
2011-03-08 10:55:00,47.03,47.05,46.99,47.0,23800.0,31.9322,31.9458,31.905,31.9118,23800.0
2011-03-08 11:00:00,47.0,47.05,46.95,47.0,30500.0,31.9118,31.9458,31.8779,31.9118,30500.0
2011-03-08 11:05:00,47.0,47.09,46.97,47.03,24500.0,31.9118,31.9729,31.8914,31.9322,24500.0
2011-03-08 11:10:00,47.04,47.16,47.04,47.09,22300.0,31.939,32.0204,31.939,31.9729,22300.0
2011-03-08 11:15:00,47.09,47.12,47.02,47.08,37000.0,31.9729,31.9933,31.9254,31.9661,37000.0
2011-03-08 11:20:00,47.08,47.21,47.04,47.2,21000.0,31.9661,32.0544,31.939,32.0476,21000.0
2011-03-08 11:25:00,47.2,47.22,47.09,47.14,38900.0,32.0476,32.0612,31.9729,32.0069,38900.0
2011-03-08 11:30:00,47.14,47.25,47.14,47.24,15100.0,32.0069,32.0816,32.0069,32.0748,15100.0
2011-03-08 11:35:00,47.24,47.24,47.14,47.14,17600.0,32.0748,32.0748,32.0069,32.0069,17600.0
2011-03-08 11:40:00,47.14,47.23,47.12,47.2,56300.0,32.0069,32.068,31.9933,32.0476,56300.0
2011-03-08 11:45:00,47.2,47.25,47.19,47.24,23300.0,32.0476,32.0816,32.0408,32.0748,23300.0
2011-03-08 11:50:00,47.25,47.32,47.23,47.31,16700.0,32.0816,32.1291,32.068,32.1223,16700.0
2011-03-08 11:55:00,47.32,47.41,47.32,47.4,22900.0,32.1291,32.1902,32.1291,32.1834,22900.0
2011-03-08 12:00:00,47.41,47.5,47.4,47.47,23700.0,32.1902,32.2513,32.1834,32.2309,23700.0
2011-03-08 12:05:00,47.48,47.48,47.38,47.4,25400.0,32.2377,32.2377,32.1698,32.1834,25400.0
2011-03-08 12:10:00,47.4,47.4,47.34,47.35,17200.0,32.1834,32.1834,32.1427,32.1495,17200.0
2011-03-08 12:15:00,47.33,47.34,47.28,47.32,24800.0,32.1359,32.1427,32.1019,32.1291,24800.0
2011-03-08 12:20:00,47.32,47.35,47.27,47.3,13800.0,32.1291,32.1495,32.0951,32.1155,13800.0
2011-03-08 12:25:00,47.3,47.35,47.29,47.34,9400.0,32.1155,32.1495,32.1087,32.1427,9400.0
2011-03-08 12:30:00,47.34,47.34,47.25,47.26,19300.0,32.1427,32.1427,32.0816,32.0883,19300.0
2011-03-08 12:35:00,47.26,47.31,47.25,47.26,54500.0,32.0883,32.1223,32.0816,32.0883,54500.0
2011-03-08 12:40:00,47.25,47.27,47.22,47.23,27500.0,32.0816,32.0951,32.0612,32.068,27500.0
2011-03-08 12:45:00,47.22,47.24,47.14,47.14,41900.0,32.0612,32.0748,32.0069,32.0069,41900.0
2011-03-08 12:50:00,47.15,47.26,47.15,47.25,7400.0,32.0137,32.0883,32.0137,32.0816,7400.0
2011-03-08 12:55:00,47.26,47.26,47.21,47.23,24100.0,32.0883,32.0883,32.0544,32.068,24100.0
2011-03-08 13:00:00,47.22,47.26,47.22,47.25,11500.0,32.0612,32.0883,32.0612,32.0816,11500.0
2011-03-08 13:05:00,47.25,47.25,47.22,47.23,3700.0,32.0816,32.0816,32.0612,32.068,3700.0
2011-03-08 13:10:00,47.23,47.24,47.18,47.21,8600.0,32.068,32.0748,32.034,32.0544,8600.0
2011-03-08 13:15:00,47.22,47.25,47.18,47.21,63900.0,32.0612,32.0816,32.034,32.0544,63900.0
2011-03-08 13:20:00,47.2,47.2,47.16,47.18,19200.0,32.0476,32.0476,32.0204,32.034,19200.0
2011-03-08 13:25:00,47.18,47.19,47.17,47.18,4300.0,32.034,32.0408,32.0272,32.034,4300.0
2011-03-08 13:30:00,47.19,47.26,47.18,47.26,7800.0,32.0408,32.0883,32.034,32.0883,7800.0
2011-03-08 13:35:00,47.26,47.28,47.25,47.26,11500.0,32.0883,32.1019,32.0816,32.0883,11500.0
2011-03-08 13:40:00,47.27,47.29,47.26,47.28,6700.0,32.0951,32.1087,32.0883,32.1019,6700.0
2011-03-08 13:45:00,47.28,47.3,47.26,47.3,10500.0,32.1019,32.1155,32.0883,32.1155,10500.0
2011-03-08 13:50:00,47.29,47.29,47.24,47.26,13700.0,32.1087,32.1087,32.0748,32.0883,13700.0
2011-03-08 13:55:00,47.25,47.26,47.24,47.25,10600.0,32.0816,32.0883,32.0748,32.0816,10600.0
2011-03-08 14:00:00,47.25,47.27,47.21,47.24,23200.0,32.0816,32.0951,32.0544,32.0748,23200.0
2011-03-08 14:05:00,47.24,47.25,47.18,47.2,16100.0,32.0748,32.0816,32.034,32.0476,16100.0
2011-03-08 14:10:00,47.2,47.21,47.16,47.18,20000.0,32.0476,32.0544,32.0204,32.034,20000.0
2011-03-08 14:15:00,47.17,47.22,47.14,47.2,18200.0,32.0272,32.0612,32.0069,32.0476,18200.0
2011-03-08 14:20:00,47.2,47.22,47.17,47.19,23900.0,32.0476,32.0612,32.0272,32.0408,23900.0
2011-03-08 14:25:00,47.19,47.23,47.18,47.21,11700.0,32.0408,32.068,32.034,32.0544,11700.0
2011-03-08 14:30:00,47.22,47.23,47.14,47.14,11300.0,32.0612,32.068,32.0069,32.0069,11300.0
2011-03-08 14:35:00,47.15,47.18,47.14,47.16,31000.0,32.0137,32.034,32.0069,32.0204,31000.0
2011-03-08 14:40:00,47.17,47.32,47.16,47.32,22600.0,32.0272,32.1291,32.0204,32.1291,22600.0
2011-03-08 14:45:00,47.32,47.37,47.31,47.36,13300.0,32.1291,32.163,32.1223,32.1562,13300.0
2011-03-08 14:50:00,47.36,47.37,47.3,47.31,17700.0,32.1562,32.163,32.1155,32.1223,17700.0
2011-03-08 14:55:00,47.31,47.32,47.24,47.25,41500.0,32.1223,32.1291,32.0748,32.0816,41500.0
2011-03-08 15:00:00,47.25,47.25,47.17,47.18,27700.0,32.0816,32.0816,32.0272,32.034,27700.0
2011-03-08 15:05:00,47.19,47.26,47.18,47.26,14000.0,32.0408,32.0883,32.034,32.0883,14000.0
2011-03-08 15:10:00,47.26,47.28,47.26,47.28,6900.0,32.0883,32.1019,32.0883,32.1019,6900.0
2011-03-08 15:15:00,47.28,47.28,47.26,47.27,12700.0,32.1019,32.1019,32.0883,32.0951,12700.0
2011-03-08 15:20:00,47.26,47.28,47.26,47.27,16300.0,32.0883,32.1019,32.0883,32.0951,16300.0
2011-03-08 15:25:00,47.28,47.3,47.22,47.3,46500.0,32.1019,32.1155,32.0612,32.1155,46500.0
2011-03-08 15:30:00,47.3,47.3,47.24,47.28,14900.0,32.1155,32.1155,32.0748,32.1019,14900.0
2011-03-08 15:35:00,47.28,47.3,47.27,47.3,16800.0,32.1019,32.1155,32.0951,32.1155,16800.0
2011-03-08 15:40:00,47.3,47.31,47.28,47.31,26600.0,32.1155,32.1223,32.1019,32.1223,26600.0
2011-03-08 15:45:00,47.31,47.31,47.23,47.27,39900.0,32.1223,32.1223,32.068,32.0951,39900.0
2011-03-08 15:50:00,47.27,47.28,47.18,47.2,47500.0,32.0951,32.1019,32.034,32.0476,47500.0
2011-03-08 15:55:00,47.19,47.22,47.13,47.18,92100.0,32.0408,32.0612,32.0001,32.034,92100.0
2011-03-09 09:30:00,46.99,47.14,46.85,47.08,38200.0,31.905,32.0069,31.81,31.9661,38200.0
2011-03-09 09:35:00,47.07,47.09,46.2,46.3,163000.0,31.9593,31.9729,31.3686,31.4365,163000.0
2011-03-09 09:40:00,46.3,46.31,45.83,46.0,218700.0,31.4365,31.4433,31.1174,31.2328,218700.0
2011-03-09 09:45:00,46.01,46.47,46.01,46.34,157600.0,31.2396,31.552,31.2396,31.4637,157600.0
2011-03-09 09:50:00,46.32,46.37,46.09,46.23,131300.0,31.4501,31.4841,31.2939,31.389,131300.0
2011-03-09 09:55:00,46.23,46.29,46.21,46.27,37800.0,31.389,31.4297,31.3754,31.4162,37800.0
2011-03-09 10:00:00,46.27,46.29,46.09,46.24,96800.0,31.4162,31.4297,31.2939,31.3958,96800.0
2011-03-09 10:05:00,46.24,46.39,46.24,46.36,67200.0,31.3958,31.4976,31.3958,31.4773,67200.0
2011-03-09 10:10:00,46.35,46.36,46.11,46.16,42000.0,31.4705,31.4773,31.3075,31.3415,42000.0
2011-03-09 10:15:00,46.17,46.4,46.17,46.36,61600.0,31.3483,31.5044,31.3483,31.4773,61600.0
2011-03-09 10:20:00,46.36,46.53,46.25,46.5,66100.0,31.4773,31.5927,31.4026,31.5723,66100.0
2011-03-09 10:25:00,46.51,46.65,46.12,46.61,90400.0,31.5791,31.6742,31.3143,31.647,90400.0
2011-03-09 10:30:00,46.61,46.65,46.54,46.6,41500.0,31.647,31.6742,31.5995,31.6402,41500.0
2011-03-09 10:35:00,46.6,46.64,46.44,46.44,21500.0,31.6402,31.6674,31.5316,31.5316,21500.0
2011-03-09 10:40:00,46.44,46.47,46.12,46.3,78600.0,31.5316,31.552,31.3143,31.4365,78600.0
2011-03-09 10:45:00,46.31,46.31,46.16,46.16,40500.0,31.4433,31.4433,31.3415,31.3415,40500.0
2011-03-09 10:50:00,46.16,46.16,45.92,46.01,152800.0,31.3415,31.3415,31.1785,31.2396,152800.0
2011-03-09 10:55:00,46.03,46.06,45.95,46.0,28300.0,31.2532,31.2736,31.1989,31.2328,28300.0
2011-03-09 11:00:00,45.98,45.98,45.87,45.95,46200.0,31.2193,31.2193,31.1446,31.1989,46200.0
2011-03-09 11:05:00,45.95,46.02,45.91,45.96,48900.0,31.1989,31.2464,31.1717,31.2057,48900.0
2011-03-09 11:10:00,45.96,46.03,45.88,45.91,64200.0,31.2057,31.2532,31.1514,31.1717,64200.0
2011-03-09 11:15:00,45.91,46.03,45.87,46.03,71700.0,31.1717,31.2532,31.1446,31.2532,71700.0
2011-03-09 11:20:00,46.02,46.07,45.93,46.02,44600.0,31.2464,31.2804,31.1853,31.2464,44600.0
2011-03-09 11:25:00,46.02,46.03,45.92,45.92,37600.0,31.2464,31.2532,31.1785,31.1785,37600.0
2011-03-09 11:30:00,45.92,45.95,45.76,45.79,81400.0,31.1785,31.1989,31.0699,31.0903,81400.0
2011-03-09 11:35:00,45.79,45.99,45.73,45.98,44100.0,31.0903,31.226,31.0495,31.2193,44100.0
2011-03-09 11:40:00,45.99,46.02,45.97,45.99,37300.0,31.226,31.2464,31.2125,31.226,37300.0
2011-03-09 11:45:00,45.99,46.02,45.98,46.0,32200.0,31.226,31.2464,31.2193,31.2328,32200.0
2011-03-09 11:50:00,46.0,46.06,45.98,46.04,50200.0,31.2328,31.2736,31.2193,31.26,50200.0
2011-03-09 11:55:00,46.04,46.2,46.03,46.06,64700.0,31.26,31.3686,31.2532,31.2736,64700.0
2011-03-09 12:00:00,46.07,46.27,46.05,46.11,37400.0,31.2804,31.4162,31.2668,31.3075,37400.0
2011-03-09 12:05:00,46.1,46.15,46.1,46.11,16400.0,31.3007,31.3347,31.3007,31.3075,16400.0
2011-03-09 12:10:00,46.11,46.11,46.0,46.03,23500.0,31.3075,31.3075,31.2328,31.2532,23500.0
2011-03-09 12:15:00,46.04,46.06,46.0,46.03,24400.0,31.26,31.2736,31.2328,31.2532,24400.0
2011-03-09 12:20:00,46.03,46.03,45.95,45.95,37600.0,31.2532,31.2532,31.1989,31.1989,37600.0
2011-03-09 12:25:00,45.95,45.96,45.84,45.87,57200.0,31.1989,31.2057,31.1242,31.1446,57200.0
2011-03-09 12:30:00,45.88,45.92,45.86,45.87,22300.0,31.1514,31.1785,31.1378,31.1446,22300.0
2011-03-09 12:35:00,45.87,45.99,45.87,45.99,17400.0,31.1446,31.226,31.1446,31.226,17400.0
2011-03-09 12:40:00,45.99,45.99,45.91,45.91,24800.0,31.226,31.226,31.1717,31.1717,24800.0
2011-03-09 12:45:00,45.93,46.05,45.93,46.05,21200.0,31.1853,31.2668,31.1853,31.2668,21200.0
2011-03-09 12:50:00,46.05,46.09,46.01,46.08,20200.0,31.2668,31.2939,31.2396,31.2872,20200.0
2011-03-09 12:55:00,46.07,46.09,46.01,46.01,17000.0,31.2804,31.2939,31.2396,31.2396,17000.0
2011-03-09 13:00:00,46.04,46.09,46.03,46.03,16500.0,31.26,31.2939,31.2532,31.2532,16500.0
2011-03-09 13:05:00,46.02,46.05,45.96,46.02,15400.0,31.2464,31.2668,31.2057,31.2464,15400.0
2011-03-09 13:10:00,46.03,46.06,46.01,46.06,8000.0,31.2532,31.2736,31.2396,31.2736,8000.0
2011-03-09 13:15:00,46.07,46.19,46.07,46.18,22400.0,31.2804,31.3618,31.2804,31.3551,22400.0
2011-03-09 13:20:00,46.18,46.21,46.15,46.2,18200.0,31.3551,31.3754,31.3347,31.3686,18200.0
2011-03-09 13:25:00,46.21,46.29,46.21,46.27,18500.0,31.3754,31.4297,31.3754,31.4162,18500.0
2011-03-09 13:30:00,46.28,46.34,46.27,46.34,24300.0,31.4229,31.4637,31.4162,31.4637,24300.0
2011-03-09 13:35:00,46.34,46.38,46.3,46.32,19300.0,31.4637,31.4908,31.4365,31.4501,19300.0
2011-03-09 13:40:00,46.31,46.34,46.23,46.26,10800.0,31.4433,31.4637,31.389,31.4094,10800.0
2011-03-09 13:45:00,46.26,46.28,46.24,46.28,12900.0,31.4094,31.4229,31.3958,31.4229,12900.0
2011-03-09 13:50:00,46.27,46.27,46.16,46.19,16000.0,31.4162,31.4162,31.3415,31.3618,16000.0
2011-03-09 13:55:00,46.19,46.25,46.19,46.23,12900.0,31.3618,31.4026,31.3618,31.389,12900.0
2011-03-09 14:00:00,46.24,46.31,46.22,46.3,17100.0,31.3958,31.4433,31.3822,31.4365,17100.0
2011-03-09 14:05:00,46.3,46.35,46.25,46.35,27000.0,31.4365,31.4705,31.4026,31.4705,27000.0
2011-03-09 14:10:00,46.35,46.35,46.25,46.28,21200.0,31.4705,31.4705,31.4026,31.4229,21200.0
2011-03-09 14:15:00,46.28,46.35,46.26,46.33,19400.0,31.4229,31.4705,31.4094,31.4569,19400.0
2011-03-09 14:20:00,46.32,46.33,46.26,46.3,22400.0,31.4501,31.4569,31.4094,31.4365,22400.0
2011-03-09 14:25:00,46.3,46.3,46.26,46.26,12500.0,31.4365,31.4365,31.4094,31.4094,12500.0
2011-03-09 14:30:00,46.26,46.27,46.18,46.18,13700.0,31.4094,31.4162,31.3551,31.3551,13700.0
2011-03-09 14:35:00,46.17,46.17,46.11,46.11,22400.0,31.3483,31.3483,31.3075,31.3075,22400.0
2011-03-09 14:40:00,46.12,46.2,46.12,46.2,11500.0,31.3143,31.3686,31.3143,31.3686,11500.0
2011-03-09 14:45:00,46.19,46.2,46.16,46.17,28100.0,31.3618,31.3686,31.3415,31.3483,28100.0
2011-03-09 14:50:00,46.17,46.22,46.13,46.14,37700.0,31.3483,31.3822,31.3211,31.3279,37700.0
2011-03-09 14:55:00,46.15,46.2,46.14,46.14,20200.0,31.3347,31.3686,31.3279,31.3279,20200.0
2011-03-09 15:00:00,46.14,46.2,46.11,46.2,29400.0,31.3279,31.3686,31.3075,31.3686,29400.0
2011-03-09 15:05:00,46.19,46.19,46.12,46.17,15700.0,31.3618,31.3618,31.3143,31.3483,15700.0
2011-03-09 15:10:00,46.18,46.22,46.11,46.15,24400.0,31.3551,31.3822,31.3075,31.3347,24400.0
2011-03-09 15:15:00,46.15,46.2,46.11,46.17,35900.0,31.3347,31.3686,31.3075,31.3483,35900.0
2011-03-09 15:20:00,46.16,46.23,46.14,46.19,18800.0,31.3415,31.389,31.3279,31.3618,18800.0
2011-03-09 15:25:00,46.19,46.23,46.16,46.21,19400.0,31.3618,31.389,31.3415,31.3754,19400.0
2011-03-09 15:30:00,46.21,46.27,46.2,46.24,22400.0,31.3754,31.4162,31.3686,31.3958,22400.0
2011-03-09 15:35:00,46.25,46.25,46.19,46.23,21500.0,31.4026,31.4026,31.3618,31.389,21500.0
2011-03-09 15:40:00,46.24,46.29,46.21,46.21,36500.0,31.3958,31.4297,31.3754,31.3754,36500.0
2011-03-09 15:45:00,46.22,46.33,46.22,46.32,64500.0,31.3822,31.4569,31.3822,31.4501,64500.0
2011-03-09 15:50:00,46.31,46.36,46.31,46.32,83300.0,31.4433,31.4773,31.4433,31.4501,83300.0
2011-03-09 15:55:00,46.33,46.34,46.28,46.31,128300.0,31.4569,31.4637,31.4229,31.4433,128300.0
2011-03-10 09:30:00,45.78,45.89,45.45,45.57,165600.0,31.0835,31.1581,30.8594,30.9409,165600.0
2011-03-10 09:35:00,45.56,45.57,45.1,45.26,168400.0,30.9341,30.9409,30.6218,30.7304,168400.0
2011-03-10 09:40:00,45.23,45.28,44.75,44.88,301400.0,30.71,30.744,30.3841,30.4724,301400.0
2011-03-10 09:45:00,44.87,45.38,44.87,45.22,152900.0,30.4656,30.8119,30.4656,30.7032,152900.0
2011-03-10 09:50:00,45.21,45.34,45.15,45.16,89200.0,30.6964,30.7847,30.6557,30.6625,89200.0
2011-03-10 09:55:00,45.16,45.18,45.0,45.02,126400.0,30.6625,30.6761,30.5539,30.5674,126400.0
2011-03-10 10:00:00,45.02,45.06,44.9,44.92,115400.0,30.5674,30.5946,30.486,30.4995,115400.0
2011-03-10 10:05:00,44.92,45.05,44.9,44.92,144700.0,30.4995,30.5878,30.486,30.4995,144700.0
2011-03-10 10:10:00,44.92,45.04,44.92,44.99,63300.0,30.4995,30.581,30.4995,30.5471,63300.0
2011-03-10 10:15:00,44.99,45.04,44.94,45.02,69200.0,30.5471,30.581,30.5131,30.5674,69200.0
2011-03-10 10:20:00,45.01,45.22,44.97,45.22,95500.0,30.5607,30.7032,30.5335,30.7032,95500.0
2011-03-10 10:25:00,45.23,45.23,45.09,45.14,52500.0,30.71,30.71,30.615,30.6489,52500.0
2011-03-10 10:30:00,45.14,45.15,44.94,44.94,102100.0,30.6489,30.6557,30.5131,30.5131,102100.0
2011-03-10 10:35:00,44.94,45.0,44.85,44.99,110600.0,30.5131,30.5539,30.452,30.5471,110600.0
2011-03-10 10:40:00,45.0,45.07,44.95,45.01,89400.0,30.5539,30.6014,30.5199,30.5607,89400.0
2011-03-10 10:45:00,45.01,45.1,45.01,45.06,55200.0,30.5607,30.6218,30.5607,30.5946,55200.0
2011-03-10 10:50:00,45.05,45.16,45.04,45.16,46000.0,30.5878,30.6625,30.581,30.6625,46000.0
2011-03-10 10:55:00,45.17,45.24,45.15,45.19,67800.0,30.6693,30.7168,30.6557,30.6829,67800.0
2011-03-10 11:00:00,45.18,45.2,45.17,45.17,52700.0,30.6761,30.6897,30.6693,30.6693,52700.0
2011-03-10 11:05:00,45.18,45.19,45.09,45.09,45900.0,30.6761,30.6829,30.615,30.615,45900.0
2011-03-10 11:10:00,45.1,45.16,45.03,45.08,62900.0,30.6218,30.6625,30.5742,30.6082,62900.0
2011-03-10 11:15:00,45.08,45.25,45.05,45.2,37900.0,30.6082,30.7236,30.5878,30.6897,37900.0
2011-03-10 11:20:00,45.21,45.25,45.18,45.23,28900.0,30.6964,30.7236,30.6761,30.71,28900.0
2011-03-10 11:25:00,45.23,45.32,45.22,45.28,19000.0,30.71,30.7711,30.7032,30.744,19000.0
2011-03-10 11:30:00,45.26,45.36,45.23,45.36,31400.0,30.7304,30.7983,30.71,30.7983,31400.0
2011-03-10 11:35:00,45.35,45.45,45.35,45.43,45700.0,30.7915,30.8594,30.7915,30.8458,45700.0
2011-03-10 11:40:00,45.44,45.48,45.38,45.4,34500.0,30.8526,30.8798,30.8119,30.8255,34500.0
2011-03-10 11:45:00,45.4,45.4,45.29,45.3,42900.0,30.8255,30.8255,30.7508,30.7576,42900.0
2011-03-10 11:50:00,45.31,45.45,45.3,45.39,36500.0,30.7643,30.8594,30.7576,30.8187,36500.0
2011-03-10 11:55:00,45.4,45.5,45.37,45.44,66300.0,30.8255,30.8933,30.8051,30.8526,66300.0
2011-03-10 12:00:00,45.43,45.45,45.36,45.38,44100.0,30.8458,30.8594,30.7983,30.8119,44100.0
2011-03-10 12:05:00,45.38,45.39,45.25,45.26,75200.0,30.8119,30.8187,30.7236,30.7304,75200.0
2011-03-10 12:10:00,45.26,45.39,45.26,45.34,48000.0,30.7304,30.8187,30.7304,30.7847,48000.0
2011-03-10 12:15:00,45.35,45.36,45.17,45.18,43700.0,30.7915,30.7983,30.6693,30.6761,43700.0
2011-03-10 12:20:00,45.18,45.26,45.17,45.26,38600.0,30.6761,30.7304,30.6693,30.7304,38600.0
2011-03-10 12:25:00,45.26,45.27,45.11,45.15,41700.0,30.7304,30.7372,30.6285,30.6557,41700.0
2011-03-10 12:30:00,45.14,45.18,45.1,45.11,39700.0,30.6489,30.6761,30.6218,30.6285,39700.0
2011-03-10 12:35:00,45.11,45.16,45.07,45.16,37800.0,30.6285,30.6625,30.6014,30.6625,37800.0
2011-03-10 12:40:00,45.15,45.17,45.09,45.16,41700.0,30.6557,30.6693,30.615,30.6625,41700.0
2011-03-10 12:45:00,45.17,45.19,45.1,45.13,30700.0,30.6693,30.6829,30.6218,30.6421,30700.0
2011-03-10 12:50:00,45.12,45.25,45.09,45.22,55600.0,30.6353,30.7236,30.615,30.7032,55600.0
2011-03-10 12:55:00,45.23,45.26,45.15,45.21,50200.0,30.71,30.7304,30.6557,30.6964,50200.0
2011-03-10 13:00:00,45.21,45.25,45.18,45.2,67200.0,30.6964,30.7236,30.6761,30.6897,67200.0
2011-03-10 13:05:00,45.2,45.36,45.19,45.36,59500.0,30.6897,30.7983,30.6829,30.7983,59500.0
2011-03-10 13:10:00,45.36,45.5,45.35,45.5,51100.0,30.7983,30.8933,30.7915,30.8933,51100.0
2011-03-10 13:15:00,45.49,45.59,45.46,45.56,54900.0,30.8866,30.9545,30.8662,30.9341,54900.0
2011-03-10 13:20:00,45.57,45.58,45.47,45.49,40800.0,30.9409,30.9477,30.873,30.8866,40800.0
2011-03-10 13:25:00,45.48,45.49,45.32,45.35,52300.0,30.8798,30.8866,30.7711,30.7915,52300.0
2011-03-10 13:30:00,45.35,45.35,45.12,45.15,72900.0,30.7915,30.7915,30.6353,30.6557,72900.0
2011-03-10 13:35:00,45.16,45.26,45.06,45.06,77800.0,30.6625,30.7304,30.5946,30.5946,77800.0
2011-03-10 13:40:00,45.05,45.24,45.03,45.15,46600.0,30.5878,30.7168,30.5742,30.6557,46600.0
2011-03-10 13:45:00,45.14,45.22,45.12,45.18,41600.0,30.6489,30.7032,30.6353,30.6761,41600.0
2011-03-10 13:50:00,45.18,45.34,45.15,45.24,45800.0,30.6761,30.7847,30.6557,30.7168,45800.0
2011-03-10 13:55:00,45.24,45.41,45.21,45.4,48000.0,30.7168,30.8322,30.6964,30.8255,48000.0
2011-03-10 14:00:00,45.4,45.54,45.39,45.43,60800.0,30.8255,30.9205,30.8187,30.8458,60800.0
2011-03-10 14:05:00,45.44,45.53,45.43,45.51,51300.0,30.8526,30.9137,30.8458,30.9001,51300.0
2011-03-10 14:10:00,45.52,45.52,45.39,45.43,34300.0,30.9069,30.9069,30.8187,30.8458,34300.0
2011-03-10 14:15:00,45.43,45.51,45.43,45.5,25800.0,30.8458,30.9001,30.8458,30.8933,25800.0
2011-03-10 14:20:00,45.51,45.52,45.39,45.4,38200.0,30.9001,30.9069,30.8187,30.8255,38200.0
2011-03-10 14:25:00,45.39,45.39,45.32,45.33,30100.0,30.8187,30.8187,30.7711,30.7779,30100.0
2011-03-10 14:30:00,45.33,45.42,45.33,45.4,18200.0,30.7779,30.839,30.7779,30.8255,18200.0
2011-03-10 14:35:00,45.4,45.54,45.4,45.53,34800.0,30.8255,30.9205,30.8255,30.9137,34800.0
2011-03-10 14:40:00,45.54,45.56,45.48,45.48,24700.0,30.9205,30.9341,30.8798,30.8798,24700.0
2011-03-10 14:45:00,45.48,45.49,45.47,45.48,15000.0,30.8798,30.8866,30.873,30.8798,15000.0
2011-03-10 14:50:00,45.47,45.48,45.41,45.41,24200.0,30.873,30.8798,30.8322,30.8322,24200.0
2011-03-10 14:55:00,45.41,45.46,45.41,45.41,26500.0,30.8322,30.8662,30.8322,30.8322,26500.0
2011-03-10 15:00:00,45.42,45.44,45.25,45.25,50800.0,30.839,30.8526,30.7236,30.7236,50800.0
2011-03-10 15:05:00,45.25,45.3,45.25,45.26,36600.0,30.7236,30.7576,30.7236,30.7304,36600.0
2011-03-10 15:10:00,45.26,45.26,45.15,45.18,48800.0,30.7304,30.7304,30.6557,30.6761,48800.0
2011-03-10 15:15:00,45.17,45.17,45.01,45.04,52200.0,30.6693,30.6693,30.5607,30.581,52200.0
2011-03-10 15:20:00,45.05,45.09,45.04,45.09,32200.0,30.5878,30.615,30.581,30.615,32200.0
2011-03-10 15:25:00,45.09,45.12,45.05,45.07,37900.0,30.615,30.6353,30.5878,30.6014,37900.0
2011-03-10 15:30:00,45.08,45.11,45.06,45.06,61400.0,30.6082,30.6285,30.5946,30.5946,61400.0
2011-03-10 15:35:00,45.06,45.23,45.04,45.23,50800.0,30.5946,30.71,30.581,30.71,50800.0
2011-03-10 15:40:00,45.23,45.3,45.21,45.24,44300.0,30.71,30.7576,30.6964,30.7168,44300.0
2011-03-10 15:45:00,45.24,45.24,45.15,45.18,67600.0,30.7168,30.7168,30.6557,30.6761,67600.0
2011-03-10 15:50:00,45.17,45.17,45.06,45.1,133200.0,30.6693,30.6693,30.5946,30.6218,133200.0
2011-03-10 15:55:00,45.1,45.12,45.01,45.09,255600.0,30.6218,30.6353,30.5607,30.615,255600.0
2011-03-11 09:30:00,44.74,45.49,44.74,45.47,171000.0,30.3773,30.8866,30.3773,30.873,171000.0
2011-03-11 09:35:00,45.47,45.88,45.45,45.86,106600.0,30.873,31.1514,30.8594,31.1378,106600.0
2011-03-11 09:40:00,45.82,45.95,45.57,45.67,135300.0,31.1106,31.1989,30.9409,31.0088,135300.0
2011-03-11 09:45:00,45.66,45.75,45.58,45.61,59100.0,31.002,31.0631,30.9477,30.968,59100.0
2011-03-11 09:50:00,45.6,45.78,45.57,45.72,72600.0,30.9612,31.0835,30.9409,31.0427,72600.0
2011-03-11 09:55:00,45.65,45.77,45.54,45.74,95900.0,30.9952,31.0767,30.9205,31.0563,95900.0
2011-03-11 10:00:00,45.74,45.84,45.66,45.82,97300.0,31.0563,31.1242,31.002,31.1106,97300.0
2011-03-11 10:05:00,45.81,45.82,45.65,45.67,57700.0,31.1038,31.1106,30.9952,31.0088,57700.0
2011-03-11 10:10:00,45.67,45.85,45.66,45.78,73100.0,31.0088,31.131,31.002,31.0835,73100.0
2011-03-11 10:15:00,45.78,46.2,45.77,46.1,131300.0,31.0835,31.3686,31.0767,31.3007,131300.0
2011-03-11 10:20:00,46.11,46.11,45.98,46.07,57900.0,31.3075,31.3075,31.2193,31.2804,57900.0
2011-03-11 10:25:00,46.08,46.18,46.06,46.13,55400.0,31.2872,31.3551,31.2736,31.3211,55400.0
2011-03-11 10:30:00,46.12,46.14,45.97,45.98,50700.0,31.3143,31.3279,31.2125,31.2193,50700.0
2011-03-11 10:35:00,45.99,46.21,45.98,46.2,52000.0,31.226,31.3754,31.2193,31.3686,52000.0
2011-03-11 10:40:00,46.2,46.23,46.06,46.06,23600.0,31.3686,31.389,31.2736,31.2736,23600.0
2011-03-11 10:45:00,46.05,46.14,45.97,46.09,44200.0,31.2668,31.3279,31.2125,31.2939,44200.0
2011-03-11 10:50:00,46.1,46.18,46.03,46.16,38700.0,31.3007,31.3551,31.2532,31.3415,38700.0
2011-03-11 10:55:00,46.16,46.17,46.09,46.16,65600.0,31.3415,31.3483,31.2939,31.3415,65600.0
2011-03-11 11:00:00,46.16,46.29,46.1,46.21,116200.0,31.3415,31.4297,31.3007,31.3754,116200.0
2011-03-11 11:05:00,46.22,46.28,46.21,46.24,49900.0,31.3822,31.4229,31.3754,31.3958,49900.0
2011-03-11 11:10:00,46.25,46.29,46.23,46.26,29700.0,31.4026,31.4297,31.389,31.4094,29700.0
2011-03-11 11:15:00,46.26,46.35,46.25,46.34,45400.0,31.4094,31.4705,31.4026,31.4637,45400.0
2011-03-11 11:20:00,46.34,46.48,46.34,46.47,50600.0,31.4637,31.5587,31.4637,31.552,50600.0
2011-03-11 11:25:00,46.47,46.53,46.46,46.49,46700.0,31.552,31.5927,31.5452,31.5655,46700.0
2011-03-11 11:30:00,46.48,46.57,46.48,46.53,55100.0,31.5587,31.6199,31.5587,31.5927,55100.0
2011-03-11 11:35:00,46.54,46.63,46.51,46.62,86600.0,31.5995,31.6606,31.5791,31.6538,86600.0
2011-03-11 11:40:00,46.62,46.73,46.62,46.71,67100.0,31.6538,31.7285,31.6538,31.7149,67100.0
2011-03-11 11:45:00,46.7,46.73,46.65,46.66,63300.0,31.7081,31.7285,31.6742,31.681,63300.0
2011-03-11 11:50:00,46.66,46.69,46.42,46.56,74200.0,31.681,31.7013,31.518,31.6131,74200.0
2011-03-11 11:55:00,46.56,46.7,46.56,46.7,42300.0,31.6131,31.7081,31.6131,31.7081,42300.0
2011-03-11 12:00:00,46.69,46.82,46.69,46.75,63000.0,31.7013,31.7896,31.7013,31.7421,63000.0
2011-03-11 12:05:00,46.76,46.76,46.69,46.73,56200.0,31.7489,31.7489,31.7013,31.7285,56200.0
2011-03-11 12:10:00,46.74,46.75,46.64,46.66,60900.0,31.7353,31.7421,31.6674,31.681,60900.0
2011-03-11 12:15:00,46.68,46.72,46.64,46.72,49400.0,31.6945,31.7217,31.6674,31.7217,49400.0
2011-03-11 12:20:00,46.72,46.84,46.72,46.77,32100.0,31.7217,31.8032,31.7217,31.7556,32100.0
2011-03-11 12:25:00,46.78,46.79,46.64,46.68,33000.0,31.7624,31.7692,31.6674,31.6945,33000.0
2011-03-11 12:30:00,46.69,46.7,46.64,46.65,21200.0,31.7013,31.7081,31.6674,31.6742,21200.0
2011-03-11 12:35:00,46.65,46.67,46.58,46.61,69700.0,31.6742,31.6877,31.6266,31.647,69700.0
2011-03-11 12:40:00,46.61,46.7,46.59,46.66,44100.0,31.647,31.7081,31.6334,31.681,44100.0
2011-03-11 12:45:00,46.66,46.75,46.62,46.74,32300.0,31.681,31.7421,31.6538,31.7353,32300.0
2011-03-11 12:50:00,46.73,46.74,46.65,46.7,23500.0,31.7285,31.7353,31.6742,31.7081,23500.0
2011-03-11 12:55:00,46.7,46.77,46.7,46.72,25000.0,31.7081,31.7556,31.7081,31.7217,25000.0
2011-03-11 13:00:00,46.72,46.72,46.63,46.69,18500.0,31.7217,31.7217,31.6606,31.7013,18500.0
2011-03-11 13:05:00,46.69,46.7,46.62,46.65,23200.0,31.7013,31.7081,31.6538,31.6742,23200.0
2011-03-11 13:10:00,46.66,46.66,46.61,46.61,44100.0,31.681,31.681,31.647,31.647,44100.0
2011-03-11 13:15:00,46.62,46.63,46.55,46.63,91400.0,31.6538,31.6606,31.6063,31.6606,91400.0
2011-03-11 13:20:00,46.63,46.65,46.61,46.65,17700.0,31.6606,31.6742,31.647,31.6742,17700.0
2011-03-11 13:25:00,46.66,46.69,46.6,46.61,22600.0,31.681,31.7013,31.6402,31.647,22600.0
2011-03-11 13:30:00,46.61,46.63,46.6,46.62,24700.0,31.647,31.6606,31.6402,31.6538,24700.0
2011-03-11 13:35:00,46.62,46.71,46.62,46.66,20100.0,31.6538,31.7149,31.6538,31.681,20100.0
2011-03-11 13:40:00,46.66,46.71,46.65,46.7,18200.0,31.681,31.7149,31.6742,31.7081,18200.0
2011-03-11 13:45:00,46.71,46.73,46.7,46.72,8000.0,31.7149,31.7285,31.7081,31.7217,8000.0
2011-03-11 13:50:00,46.72,46.73,46.68,46.73,24200.0,31.7217,31.7285,31.6945,31.7285,24200.0
2011-03-11 13:55:00,46.72,46.73,46.59,46.61,36200.0,31.7217,31.7285,31.6334,31.647,36200.0
2011-03-11 14:00:00,46.62,46.62,46.58,46.6,54800.0,31.6538,31.6538,31.6266,31.6402,54800.0
2011-03-11 14:05:00,46.61,46.62,46.59,46.61,57200.0,31.647,31.6538,31.6334,31.647,57200.0
2011-03-11 14:10:00,46.61,46.62,46.58,46.61,51000.0,31.647,31.6538,31.6266,31.647,51000.0
2011-03-11 14:15:00,46.62,46.66,46.61,46.65,39200.0,31.6538,31.681,31.647,31.6742,39200.0
2011-03-11 14:20:00,46.65,46.72,46.64,46.67,42800.0,31.6742,31.7217,31.6674,31.6877,42800.0
2011-03-11 14:25:00,46.67,46.69,46.63,46.63,49500.0,31.6877,31.7013,31.6606,31.6606,49500.0
2011-03-11 14:30:00,46.63,46.66,46.63,46.65,46200.0,31.6606,31.681,31.6606,31.6742,46200.0
2011-03-11 14:35:00,46.66,46.66,46.55,46.55,22100.0,31.681,31.681,31.6063,31.6063,22100.0
2011-03-11 14:40:00,46.55,46.65,46.55,46.65,44700.0,31.6063,31.6742,31.6063,31.6742,44700.0
2011-03-11 14:45:00,46.65,46.68,46.62,46.68,52500.0,31.6742,31.6945,31.6538,31.6945,52500.0
2011-03-11 14:50:00,46.69,46.77,46.67,46.75,38200.0,31.7013,31.7556,31.6877,31.7421,38200.0
2011-03-11 14:55:00,46.75,46.78,46.74,46.77,27700.0,31.7421,31.7624,31.7353,31.7556,27700.0
2011-03-11 15:00:00,46.77,46.92,46.77,46.9,70500.0,31.7556,31.8575,31.7556,31.8439,70500.0
2011-03-11 15:05:00,46.9,47.0,46.9,46.99,96700.0,31.8439,31.9118,31.8439,31.905,96700.0
2011-03-11 15:10:00,46.98,47.0,46.95,46.99,38700.0,31.8982,31.9118,31.8779,31.905,38700.0
2011-03-11 15:15:00,46.99,47.03,46.98,47.01,44100.0,31.905,31.9322,31.8982,31.9186,44100.0
2011-03-11 15:20:00,47.02,47.09,47.02,47.09,107000.0,31.9254,31.9729,31.9254,31.9729,107000.0
2011-03-11 15:25:00,47.09,47.11,47.03,47.08,111800.0,31.9729,31.9865,31.9322,31.9661,111800.0
2011-03-11 15:30:00,47.07,47.07,46.87,46.87,154800.0,31.9593,31.9593,31.8235,31.8235,154800.0
2011-03-11 15:35:00,46.87,46.99,46.86,46.98,77600.0,31.8235,31.905,31.8168,31.8982,77600.0
2011-03-11 15:40:00,46.99,47.06,46.94,47.06,89200.0,31.905,31.9525,31.8711,31.9525,89200.0
2011-03-11 15:45:00,47.06,47.17,47.05,47.13,167100.0,31.9525,32.0272,31.9458,32.0001,167100.0
2011-03-11 15:50:00,47.13,47.17,47.09,47.11,145400.0,32.0001,32.0272,31.9729,31.9865,145400.0
2011-03-11 15:55:00,47.11,47.12,47.01,47.08,245900.0,31.9865,31.9933,31.9186,31.9661,245900.0
2011-03-14 09:30:00,47.03,47.3,46.85,47.3,90100.0,31.9322,32.1155,31.81,32.1155,90100.0
2011-03-14 09:35:00,47.27,47.5,47.15,47.15,118700.0,32.0951,32.2513,32.0137,32.0137,118700.0
2011-03-14 09:40:00,47.17,47.23,46.81,46.86,75800.0,32.0272,32.068,31.7828,31.8168,75800.0
2011-03-14 09:45:00,46.86,47.06,46.81,46.91,58600.0,31.8168,31.9525,31.7828,31.8507,58600.0
2011-03-14 09:50:00,46.93,46.93,46.65,46.65,63100.0,31.8643,31.8643,31.6742,31.6742,63100.0
2011-03-14 09:55:00,46.65,46.92,46.63,46.65,53000.0,31.6742,31.8575,31.6606,31.6742,53000.0
2011-03-14 10:00:00,46.66,46.67,46.56,46.66,56600.0,31.681,31.6877,31.6131,31.681,56600.0
2011-03-14 10:05:00,46.66,46.74,46.62,46.73,53200.0,31.681,31.7353,31.6538,31.7285,53200.0
2011-03-14 10:10:00,46.73,46.73,46.47,46.55,84300.0,31.7285,31.7285,31.552,31.6063,84300.0
2011-03-14 10:15:00,46.53,46.72,46.51,46.59,41700.0,31.5927,31.7217,31.5791,31.6334,41700.0
2011-03-14 10:20:00,46.59,46.59,46.49,46.55,36300.0,31.6334,31.6334,31.5655,31.6063,36300.0
2011-03-14 10:25:00,46.54,46.68,46.52,46.55,36700.0,31.5995,31.6945,31.5859,31.6063,36700.0
2011-03-14 10:30:00,46.55,46.55,46.35,46.37,30900.0,31.6063,31.6063,31.4705,31.4841,30900.0
2011-03-14 10:35:00,46.37,46.47,46.32,46.42,31900.0,31.4841,31.552,31.4501,31.518,31900.0
2011-03-14 10:40:00,46.42,46.6,46.42,46.52,40900.0,31.518,31.6402,31.518,31.5859,40900.0
2011-03-14 10:45:00,46.52,46.77,46.52,46.74,56100.0,31.5859,31.7556,31.5859,31.7353,56100.0
2011-03-14 10:50:00,46.74,46.92,46.71,46.76,58000.0,31.7353,31.8575,31.7149,31.7489,58000.0
2011-03-14 10:55:00,46.77,46.86,46.53,46.54,39000.0,31.7556,31.8168,31.5927,31.5995,39000.0
2011-03-14 11:00:00,46.56,46.64,46.52,46.63,38000.0,31.6131,31.6674,31.5859,31.6606,38000.0
2011-03-14 11:05:00,46.63,46.64,46.44,46.49,59500.0,31.6606,31.6674,31.5316,31.5655,59500.0
2011-03-14 11:10:00,46.49,46.52,46.34,46.37,36000.0,31.5655,31.5859,31.4637,31.4841,36000.0
2011-03-14 11:15:00,46.37,46.39,46.32,46.34,45900.0,31.4841,31.4976,31.4501,31.4637,45900.0
2011-03-14 11:20:00,46.34,46.49,46.33,46.46,32500.0,31.4637,31.5655,31.4569,31.5452,32500.0
2011-03-14 11:25:00,46.46,46.47,46.33,46.34,30500.0,31.5452,31.552,31.4569,31.4637,30500.0
2011-03-14 11:30:00,46.34,46.41,46.3,46.37,39900.0,31.4637,31.5112,31.4365,31.4841,39900.0
2011-03-14 11:35:00,46.36,46.49,46.35,46.43,33800.0,31.4773,31.5655,31.4705,31.5248,33800.0
2011-03-14 11:40:00,46.43,46.62,46.4,46.61,50600.0,31.5248,31.6538,31.5044,31.647,50600.0
2011-03-14 11:45:00,46.61,46.61,46.49,46.5,34000.0,31.647,31.647,31.5655,31.5723,34000.0
2011-03-14 11:50:00,46.49,46.52,46.4,46.4,22400.0,31.5655,31.5859,31.5044,31.5044,22400.0
2011-03-14 11:55:00,46.39,46.52,46.39,46.51,41700.0,31.4976,31.5859,31.4976,31.5791,41700.0
2011-03-14 12:00:00,46.5,46.62,46.5,46.6,41500.0,31.5723,31.6538,31.5723,31.6402,41500.0
2011-03-14 12:05:00,46.6,46.66,46.58,46.66,34000.0,31.6402,31.681,31.6266,31.681,34000.0
2011-03-14 12:10:00,46.66,46.75,46.65,46.71,33300.0,31.681,31.7421,31.6742,31.7149,33300.0
2011-03-14 12:15:00,46.7,46.7,46.55,46.59,27600.0,31.7081,31.7081,31.6063,31.6334,27600.0
2011-03-14 12:20:00,46.6,46.65,46.59,46.63,23800.0,31.6402,31.6742,31.6334,31.6606,23800.0
2011-03-14 12:25:00,46.63,46.63,46.52,46.53,11700.0,31.6606,31.6606,31.5859,31.5927,11700.0
2011-03-14 12:30:00,46.53,46.62,46.52,46.61,37300.0,31.5927,31.6538,31.5859,31.647,37300.0
2011-03-14 12:35:00,46.61,46.62,46.48,46.5,43100.0,31.647,31.6538,31.5587,31.5723,43100.0
2011-03-14 12:40:00,46.5,46.55,46.49,46.52,23100.0,31.5723,31.6063,31.5655,31.5859,23100.0
2011-03-14 12:45:00,46.52,46.57,46.5,46.56,21400.0,31.5859,31.6199,31.5723,31.6131,21400.0
2011-03-14 12:50:00,46.56,46.57,46.5,46.51,15000.0,31.6131,31.6199,31.5723,31.5791,15000.0
2011-03-14 12:55:00,46.5,46.59,46.47,46.58,37300.0,31.5723,31.6334,31.552,31.6266,37300.0
2011-03-14 13:00:00,46.58,46.61,46.53,46.55,12300.0,31.6266,31.647,31.5927,31.6063,12300.0
2011-03-14 13:05:00,46.55,46.65,46.55,46.62,26500.0,31.6063,31.6742,31.6063,31.6538,26500.0
2011-03-14 13:10:00,46.62,46.68,46.61,46.68,22200.0,31.6538,31.6945,31.647,31.6945,22200.0
2011-03-14 13:15:00,46.68,46.7,46.59,46.64,15500.0,31.6945,31.7081,31.6334,31.6674,15500.0
2011-03-14 13:20:00,46.65,46.65,46.56,46.59,23200.0,31.6742,31.6742,31.6131,31.6334,23200.0
2011-03-14 13:25:00,46.59,46.67,46.58,46.63,21500.0,31.6334,31.6877,31.6266,31.6606,21500.0
2011-03-14 13:30:00,46.63,46.65,46.59,46.59,20400.0,31.6606,31.6742,31.6334,31.6334,20400.0
2011-03-14 13:35:00,46.58,46.62,46.55,46.55,16300.0,31.6266,31.6538,31.6063,31.6063,16300.0
2011-03-14 13:40:00,46.56,46.57,46.49,46.54,51800.0,31.6131,31.6199,31.5655,31.5995,51800.0
2011-03-14 13:45:00,46.56,46.59,46.48,46.48,31000.0,31.6131,31.6334,31.5587,31.5587,31000.0
2011-03-14 13:50:00,46.48,46.59,46.48,46.55,39400.0,31.5587,31.6334,31.5587,31.6063,39400.0
2011-03-14 13:55:00,46.55,46.59,46.5,46.55,16100.0,31.6063,31.6334,31.5723,31.6063,16100.0
2011-03-14 14:00:00,46.55,46.61,46.53,46.57,69400.0,31.6063,31.647,31.5927,31.6199,69400.0
2011-03-14 14:05:00,46.58,46.69,46.58,46.63,55000.0,31.6266,31.7013,31.6266,31.6606,55000.0
2011-03-14 14:10:00,46.62,46.69,46.6,46.62,44700.0,31.6538,31.7013,31.6402,31.6538,44700.0
2011-03-14 14:15:00,46.62,46.65,46.55,46.55,25400.0,31.6538,31.6742,31.6063,31.6063,25400.0
2011-03-14 14:20:00,46.55,46.74,46.55,46.73,40400.0,31.6063,31.7353,31.6063,31.7285,40400.0
2011-03-14 14:25:00,46.73,46.76,46.65,46.75,32900.0,31.7285,31.7489,31.6742,31.7421,32900.0
2011-03-14 14:30:00,46.75,46.75,46.59,46.59,33600.0,31.7421,31.7421,31.6334,31.6334,33600.0
2011-03-14 14:35:00,46.59,46.59,46.47,46.49,94000.0,31.6334,31.6334,31.552,31.5655,94000.0
2011-03-14 14:40:00,46.49,46.55,46.45,46.5,48500.0,31.5655,31.6063,31.5384,31.5723,48500.0
2011-03-14 14:45:00,46.49,46.54,46.48,46.49,32100.0,31.5655,31.5995,31.5587,31.5655,32100.0
2011-03-14 14:50:00,46.5,46.54,46.44,46.53,36500.0,31.5723,31.5995,31.5316,31.5927,36500.0
2011-03-14 14:55:00,46.53,46.6,46.53,46.59,38200.0,31.5927,31.6402,31.5927,31.6334,38200.0
2011-03-14 15:00:00,46.59,46.62,46.53,46.55,37000.0,31.6334,31.6538,31.5927,31.6063,37000.0
2011-03-14 15:05:00,46.55,46.67,46.55,46.65,113500.0,31.6063,31.6877,31.6063,31.6742,113500.0
2011-03-14 15:10:00,46.65,46.83,46.65,46.83,72700.0,31.6742,31.7964,31.6742,31.7964,72700.0
2011-03-14 15:15:00,46.82,46.83,46.75,46.8,44300.0,31.7896,31.7964,31.7421,31.776,44300.0
2011-03-14 15:20:00,46.8,46.85,46.77,46.79,37300.0,31.776,31.81,31.7556,31.7692,37300.0
2011-03-14 15:25:00,46.79,46.79,46.72,46.76,53800.0,31.7692,31.7692,31.7217,31.7489,53800.0
2011-03-14 15:30:00,46.76,46.79,46.72,46.78,64700.0,31.7489,31.7692,31.7217,31.7624,64700.0
2011-03-14 15:35:00,46.78,46.8,46.75,46.78,38700.0,31.7624,31.776,31.7421,31.7624,38700.0
2011-03-14 15:40:00,46.78,46.92,46.78,46.85,90800.0,31.7624,31.8575,31.7624,31.81,90800.0
2011-03-14 15:45:00,46.86,46.94,46.79,46.8,96900.0,31.8168,31.8711,31.7692,31.776,96900.0
2011-03-14 15:50:00,46.81,46.86,46.76,46.79,94100.0,31.7828,31.8168,31.7489,31.7692,94100.0
2011-03-14 15:55:00,46.8,46.92,46.8,46.87,129600.0,31.776,31.8575,31.776,31.8235,129600.0
2011-03-15 09:30:00,45.31,45.91,45.21,45.68,112500.0,30.7643,31.1717,30.6964,31.0156,112500.0
2011-03-15 09:35:00,45.77,46.79,45.66,46.73,168400.0,31.0767,31.7692,31.002,31.7285,168400.0
2011-03-15 09:40:00,46.68,47.03,46.46,46.87,167900.0,31.6945,31.9322,31.5452,31.8235,167900.0
2011-03-15 09:45:00,46.91,46.96,46.38,46.42,167400.0,31.8507,31.8847,31.4908,31.518,167400.0
2011-03-15 09:50:00,46.43,46.48,46.2,46.2,50700.0,31.5248,31.5587,31.3686,31.3686,50700.0
2011-03-15 09:55:00,46.19,46.21,45.64,45.73,208600.0,31.3618,31.3754,30.9884,31.0495,208600.0
2011-03-15 10:00:00,45.73,46.09,45.47,45.93,121700.0,31.0495,31.2939,30.873,31.1853,121700.0
2011-03-15 10:05:00,45.94,45.99,45.64,45.68,251600.0,31.1921,31.226,30.9884,31.0156,251600.0
2011-03-15 10:10:00,45.69,45.89,45.54,45.86,149100.0,31.0224,31.1581,30.9205,31.1378,149100.0
2011-03-15 10:15:00,45.85,45.93,45.66,45.67,61400.0,31.131,31.1853,31.002,31.0088,61400.0
2011-03-15 10:20:00,45.67,45.86,45.63,45.86,97000.0,31.0088,31.1378,30.9816,31.1378,97000.0
2011-03-15 10:25:00,45.85,45.98,45.81,45.89,82800.0,31.131,31.2193,31.1038,31.1581,82800.0
2011-03-15 10:30:00,45.89,45.9,45.67,45.7,79200.0,31.1581,31.1649,31.0088,31.0291,79200.0
2011-03-15 10:35:00,45.7,45.74,45.57,45.67,62900.0,31.0291,31.0563,30.9409,31.0088,62900.0
2011-03-15 10:40:00,45.69,45.87,45.65,45.8,62000.0,31.0224,31.1446,30.9952,31.097,62000.0
2011-03-15 10:45:00,45.8,45.82,45.69,45.71,105000.0,31.097,31.1106,31.0224,31.0359,105000.0
2011-03-15 10:50:00,45.7,45.81,45.69,45.8,43500.0,31.0291,31.1038,31.0224,31.097,43500.0
2011-03-15 10:55:00,45.79,45.8,45.7,45.73,143200.0,31.0903,31.097,31.0291,31.0495,143200.0
2011-03-15 11:00:00,45.73,45.73,45.48,45.51,74300.0,31.0495,31.0495,30.8798,30.9001,74300.0
2011-03-15 11:05:00,45.51,45.7,45.49,45.64,80600.0,30.9001,31.0291,30.8866,30.9884,80600.0
2011-03-15 11:10:00,45.66,45.68,45.63,45.64,57000.0,31.002,31.0156,30.9816,30.9884,57000.0
2011-03-15 11:15:00,45.64,45.66,45.56,45.64,39300.0,30.9884,31.002,30.9341,30.9884,39300.0
2011-03-15 11:20:00,45.65,45.65,45.53,45.55,37300.0,30.9952,30.9952,30.9137,30.9273,37300.0
2011-03-15 11:25:00,45.54,45.8,45.54,45.79,51000.0,30.9205,31.097,30.9205,31.0903,51000.0
2011-03-15 11:30:00,45.78,45.87,45.78,45.84,46500.0,31.0835,31.1446,31.0835,31.1242,46500.0
2011-03-15 11:35:00,45.84,45.87,45.76,45.86,64800.0,31.1242,31.1446,31.0699,31.1378,64800.0
2011-03-15 11:40:00,45.85,45.86,45.78,45.85,56800.0,31.131,31.1378,31.0835,31.131,56800.0
2011-03-15 11:45:00,45.85,45.86,45.76,45.81,30800.0,31.131,31.1378,31.0699,31.1038,30800.0
2011-03-15 11:50:00,45.8,45.85,45.76,45.83,42200.0,31.097,31.131,31.0699,31.1174,42200.0
2011-03-15 11:55:00,45.83,45.86,45.79,45.82,50900.0,31.1174,31.1378,31.0903,31.1106,50900.0
2011-03-15 12:00:00,45.82,46.03,45.8,46.0,86500.0,31.1106,31.2532,31.097,31.2328,86500.0
2011-03-15 12:05:00,46.02,46.1,45.99,46.1,97500.0,31.2464,31.3007,31.226,31.3007,97500.0
2011-03-15 12:10:00,46.1,46.16,46.1,46.16,28800.0,31.3007,31.3415,31.3007,31.3415,28800.0
2011-03-15 12:15:00,46.16,46.26,46.15,46.24,114500.0,31.3415,31.4094,31.3347,31.3958,114500.0
2011-03-15 12:20:00,46.24,46.34,46.23,46.3,74700.0,31.3958,31.4637,31.389,31.4365,74700.0
2011-03-15 12:25:00,46.3,46.33,46.24,46.3,94700.0,31.4365,31.4569,31.3958,31.4365,94700.0
2011-03-15 12:30:00,46.29,46.3,46.22,46.26,60400.0,31.4297,31.4365,31.3822,31.4094,60400.0
2011-03-15 12:35:00,46.27,46.27,46.16,46.21,36800.0,31.4162,31.4162,31.3415,31.3754,36800.0
2011-03-15 12:40:00,46.21,46.21,46.01,46.03,31300.0,31.3754,31.3754,31.2396,31.2532,31300.0
2011-03-15 12:45:00,46.04,46.07,45.95,45.99,47700.0,31.26,31.2804,31.1989,31.226,47700.0
2011-03-15 12:50:00,46.0,46.02,45.98,46.02,34800.0,31.2328,31.2464,31.2193,31.2464,34800.0
2011-03-15 12:55:00,46.02,46.02,45.96,45.98,30700.0,31.2464,31.2464,31.2057,31.2193,30700.0
2011-03-15 13:00:00,45.98,46.02,45.92,45.95,30400.0,31.2193,31.2464,31.1785,31.1989,30400.0
2011-03-15 13:05:00,45.95,46.0,45.93,45.96,18800.0,31.1989,31.2328,31.1853,31.2057,18800.0
2011-03-15 13:10:00,45.93,46.12,45.93,46.04,109200.0,31.1853,31.3143,31.1853,31.26,109200.0
2011-03-15 13:15:00,46.04,46.11,46.03,46.07,46500.0,31.26,31.3075,31.2532,31.2804,46500.0
2011-03-15 13:20:00,46.07,46.13,46.04,46.07,41500.0,31.2804,31.3211,31.26,31.2804,41500.0
2011-03-15 13:25:00,46.07,46.13,46.06,46.1,19000.0,31.2804,31.3211,31.2736,31.3007,19000.0
2011-03-15 13:30:00,46.1,46.22,46.1,46.21,32500.0,31.3007,31.3822,31.3007,31.3754,32500.0
2011-03-15 13:35:00,46.21,46.27,46.14,46.26,30500.0,31.3754,31.4162,31.3279,31.4094,30500.0
2011-03-15 13:40:00,46.26,46.34,46.26,46.27,47500.0,31.4094,31.4637,31.4094,31.4162,47500.0
2011-03-15 13:45:00,46.28,46.34,46.27,46.3,42200.0,31.4229,31.4637,31.4162,31.4365,42200.0
2011-03-15 13:50:00,46.3,46.33,46.29,46.33,18900.0,31.4365,31.4569,31.4297,31.4569,18900.0
2011-03-15 13:55:00,46.33,46.43,46.32,46.4,22800.0,31.4569,31.5248,31.4501,31.5044,22800.0
2011-03-15 14:00:00,46.4,46.42,46.34,46.34,45000.0,31.5044,31.518,31.4637,31.4637,45000.0
2011-03-15 14:05:00,46.34,46.47,46.34,46.47,36900.0,31.4637,31.552,31.4637,31.552,36900.0
2011-03-15 14:10:00,46.47,46.53,46.39,46.52,71500.0,31.552,31.5927,31.4976,31.5859,71500.0
2011-03-15 14:15:00,46.53,46.77,46.51,46.51,261300.0,31.5927,31.7556,31.5791,31.5791,261300.0
2011-03-15 14:20:00,46.5,46.7,46.41,46.69,62700.0,31.5723,31.7081,31.5112,31.7013,62700.0
2011-03-15 14:25:00,46.68,46.72,46.56,46.68,41900.0,31.6945,31.7217,31.6131,31.6945,41900.0
2011-03-15 14:30:00,46.7,46.76,46.63,46.63,34800.0,31.7081,31.7489,31.6606,31.6606,34800.0
2011-03-15 14:35:00,46.62,46.64,46.52,46.57,55900.0,31.6538,31.6674,31.5859,31.6199,55900.0
2011-03-15 14:40:00,46.57,46.71,46.56,46.68,61600.0,31.6199,31.7149,31.6131,31.6945,61600.0
2011-03-15 14:45:00,46.69,46.8,46.69,46.74,49200.0,31.7013,31.776,31.7013,31.7353,49200.0
2011-03-15 14:50:00,46.73,46.74,46.6,46.61,37500.0,31.7285,31.7353,31.6402,31.647,37500.0
2011-03-15 14:55:00,46.59,46.64,46.51,46.51,32400.0,31.6334,31.6674,31.5791,31.5791,32400.0
2011-03-15 15:00:00,46.5,46.69,46.47,46.66,48100.0,31.5723,31.7013,31.552,31.681,48100.0
2011-03-15 15:05:00,46.65,46.73,46.63,46.63,69000.0,31.6742,31.7285,31.6606,31.6606,69000.0
2011-03-15 15:10:00,46.64,46.7,46.63,46.68,30400.0,31.6674,31.7081,31.6606,31.6945,30400.0
2011-03-15 15:15:00,46.67,46.78,46.64,46.77,47100.0,31.6877,31.7624,31.6674,31.7556,47100.0
2011-03-15 15:20:00,46.77,46.9,46.77,46.86,64800.0,31.7556,31.8439,31.7556,31.8168,64800.0
2011-03-15 15:25:00,46.85,46.86,46.78,46.79,22500.0,31.81,31.8168,31.7624,31.7692,22500.0
2011-03-15 15:30:00,46.78,46.79,46.65,46.67,61900.0,31.7624,31.7692,31.6742,31.6877,61900.0
2011-03-15 15:35:00,46.67,46.69,46.59,46.69,48600.0,31.6877,31.7013,31.6334,31.7013,48600.0
2011-03-15 15:40:00,46.69,46.82,46.66,46.77,54400.0,31.7013,31.7896,31.681,31.7556,54400.0
2011-03-15 15:45:00,46.77,46.81,46.6,46.63,116600.0,31.7556,31.7828,31.6402,31.6606,116600.0
2011-03-15 15:50:00,46.63,46.67,46.54,46.65,124000.0,31.6606,31.6877,31.5995,31.6742,124000.0
2011-03-15 15:55:00,46.65,46.66,46.5,46.55,130000.0,31.6742,31.681,31.5723,31.6063,130000.0
2011-03-16 09:30:00,46.43,46.63,46.32,46.53,90400.0,31.5248,31.6606,31.4501,31.5927,90400.0
2011-03-16 09:35:00,46.54,46.54,46.28,46.3,70300.0,31.5995,31.5995,31.4229,31.4365,70300.0
2011-03-16 09:40:00,46.31,46.32,46.11,46.29,70900.0,31.4433,31.4501,31.3075,31.4297,70900.0
2011-03-16 09:45:00,46.28,46.28,46.06,46.16,65100.0,31.4229,31.4229,31.2736,31.3415,65100.0
2011-03-16 09:50:00,46.16,46.26,46.14,46.19,59000.0,31.3415,31.4094,31.3279,31.3618,59000.0
2011-03-16 09:55:00,46.18,46.29,46.13,46.14,53600.0,31.3551,31.4297,31.3211,31.3279,53600.0
2011-03-16 10:00:00,46.14,46.26,46.12,46.22,61200.0,31.3279,31.4094,31.3143,31.3822,61200.0
2011-03-16 10:05:00,46.21,46.26,46.13,46.15,40300.0,31.3754,31.4094,31.3211,31.3347,40300.0
2011-03-16 10:10:00,46.14,46.19,46.07,46.09,68600.0,31.3279,31.3618,31.2804,31.2939,68600.0
2011-03-16 10:15:00,46.1,46.11,46.01,46.08,94300.0,31.3007,31.3075,31.2396,31.2872,94300.0
2011-03-16 10:20:00,46.08,46.08,45.89,45.98,72200.0,31.2872,31.2872,31.1581,31.2193,72200.0
2011-03-16 10:25:00,45.98,46.13,45.88,46.11,60500.0,31.2193,31.3211,31.1514,31.3075,60500.0
2011-03-16 10:30:00,46.11,46.23,46.09,46.1,38800.0,31.3075,31.389,31.2939,31.3007,38800.0
2011-03-16 10:35:00,46.1,46.16,46.04,46.14,66700.0,31.3007,31.3415,31.26,31.3279,66700.0
2011-03-16 10:40:00,46.13,46.13,46.05,46.05,40000.0,31.3211,31.3211,31.2668,31.2668,40000.0
2011-03-16 10:45:00,46.05,46.1,46.04,46.05,27600.0,31.2668,31.3007,31.26,31.2668,27600.0
2011-03-16 10:50:00,46.06,46.09,46.0,46.03,27000.0,31.2736,31.2939,31.2328,31.2532,27000.0
2011-03-16 10:55:00,46.03,46.05,45.75,45.75,64900.0,31.2532,31.2668,31.0631,31.0631,64900.0
2011-03-16 11:00:00,45.75,45.76,45.32,45.51,264500.0,31.0631,31.0699,30.7711,30.9001,264500.0
2011-03-16 11:05:00,45.51,45.51,45.18,45.4,302700.0,30.9001,30.9001,30.6761,30.8255,302700.0
2011-03-16 11:10:00,45.4,45.87,45.37,45.8,221400.0,30.8255,31.1446,30.8051,31.097,221400.0
2011-03-16 11:15:00,45.79,45.79,45.66,45.67,111100.0,31.0903,31.0903,31.002,31.0088,111100.0
2011-03-16 11:20:00,45.66,45.66,45.4,45.43,113900.0,31.002,31.002,30.8255,30.8458,113900.0
2011-03-16 11:25:00,45.43,45.63,45.43,45.62,96500.0,30.8458,30.9816,30.8458,30.9748,96500.0
2011-03-16 11:30:00,45.63,45.75,45.59,45.7,84700.0,30.9816,31.0631,30.9545,31.0291,84700.0
2011-03-16 11:35:00,45.7,45.75,45.52,45.6,53300.0,31.0291,31.0631,30.9069,30.9612,53300.0
2011-03-16 11:40:00,45.61,45.64,45.5,45.52,68900.0,30.968,30.9884,30.8933,30.9069,68900.0
2011-03-16 11:45:00,45.52,45.52,45.21,45.28,115900.0,30.9069,30.9069,30.6964,30.744,115900.0
2011-03-16 11:50:00,45.29,45.3,45.14,45.14,99000.0,30.7508,30.7576,30.6489,30.6489,99000.0
2011-03-16 11:55:00,45.14,45.26,45.13,45.23,91600.0,30.6489,30.7304,30.6421,30.71,91600.0
2011-03-16 12:00:00,45.24,45.25,45.02,45.04,69900.0,30.7168,30.7236,30.5674,30.581,69900.0
2011-03-16 12:05:00,45.05,45.11,45.02,45.11,95900.0,30.5878,30.6285,30.5674,30.6285,95900.0
2011-03-16 12:10:00,45.11,45.22,45.0,45.03,52600.0,30.6285,30.7032,30.5539,30.5742,52600.0
2011-03-16 12:15:00,45.03,45.04,44.9,44.92,114700.0,30.5742,30.581,30.486,30.4995,114700.0
2011-03-16 12:20:00,44.93,45.13,44.9,45.13,71800.0,30.5063,30.6421,30.486,30.6421,71800.0
2011-03-16 12:25:00,45.13,45.28,45.12,45.24,52100.0,30.6421,30.744,30.6353,30.7168,52100.0
2011-03-16 12:30:00,45.25,45.28,45.14,45.18,62400.0,30.7236,30.744,30.6489,30.6761,62400.0
2011-03-16 12:35:00,45.17,45.19,44.95,44.98,101800.0,30.6693,30.6829,30.5199,30.5403,101800.0
2011-03-16 12:40:00,44.98,45.02,44.93,44.93,62200.0,30.5403,30.5674,30.5063,30.5063,62200.0
2011-03-16 12:45:00,44.93,45.03,44.92,44.92,96300.0,30.5063,30.5742,30.4995,30.4995,96300.0
2011-03-16 12:50:00,44.91,45.02,44.9,45.01,97900.0,30.4928,30.5674,30.486,30.5607,97900.0
2011-03-16 12:55:00,45.02,45.08,44.95,45.07,74400.0,30.5674,30.6082,30.5199,30.6014,74400.0
2011-03-16 13:00:00,45.07,45.17,45.06,45.11,38900.0,30.6014,30.6693,30.5946,30.6285,38900.0
2011-03-16 13:05:00,45.11,45.11,45.01,45.01,40700.0,30.6285,30.6285,30.5607,30.5607,40700.0
2011-03-16 13:10:00,45.0,45.02,44.92,44.94,45700.0,30.5539,30.5674,30.4995,30.5131,45700.0
2011-03-16 13:15:00,44.94,44.98,44.92,44.93,54500.0,30.5131,30.5403,30.4995,30.5063,54500.0
2011-03-16 13:20:00,44.93,44.94,44.78,44.78,84600.0,30.5063,30.5131,30.4045,30.4045,84600.0
2011-03-16 13:25:00,44.78,44.79,44.71,44.76,119100.0,30.4045,30.4113,30.357,30.3909,119100.0
2011-03-16 13:30:00,44.76,44.82,44.74,44.8,102300.0,30.3909,30.4316,30.3773,30.4181,102300.0
2011-03-16 13:35:00,44.8,44.81,44.63,44.63,62100.0,30.4181,30.4249,30.3026,30.3026,62100.0
2011-03-16 13:40:00,44.62,44.65,44.56,44.64,122900.0,30.2959,30.3162,30.2551,30.3094,122900.0
2011-03-16 13:45:00,44.65,44.68,44.61,44.68,47800.0,30.3162,30.3366,30.2891,30.3366,47800.0
2011-03-16 13:50:00,44.67,44.8,44.67,44.72,64000.0,30.3298,30.4181,30.3298,30.3637,64000.0
2011-03-16 13:55:00,44.73,44.75,44.67,44.68,40300.0,30.3705,30.3841,30.3298,30.3366,40300.0
2011-03-16 14:00:00,44.68,44.68,44.54,44.62,78300.0,30.3366,30.3366,30.2415,30.2959,78300.0
2011-03-16 14:05:00,44.62,44.63,44.53,44.56,75600.0,30.2959,30.3026,30.2347,30.2551,75600.0
2011-03-16 14:10:00,44.55,44.57,44.37,44.47,124800.0,30.2483,30.2619,30.1261,30.194,124800.0
2011-03-16 14:15:00,44.48,44.48,44.34,44.38,101800.0,30.2008,30.2008,30.1057,30.1329,101800.0
2011-03-16 14:20:00,44.36,44.63,44.34,44.61,172200.0,30.1193,30.3026,30.1057,30.2891,172200.0
2011-03-16 14:25:00,44.61,44.82,44.61,44.79,120300.0,30.2891,30.4316,30.2891,30.4113,120300.0
2011-03-16 14:30:00,44.78,44.92,44.73,44.91,175400.0,30.4045,30.4995,30.3705,30.4928,175400.0
2011-03-16 14:35:00,44.9,45.04,44.85,45.03,136300.0,30.486,30.581,30.452,30.5742,136300.0
2011-03-16 14:40:00,45.03,45.19,45.03,45.04,95500.0,30.5742,30.6829,30.5742,30.581,95500.0
2011-03-16 14:45:00,45.05,45.18,45.0,45.1,68600.0,30.5878,30.6761,30.5539,30.6218,68600.0
2011-03-16 14:50:00,45.08,45.22,45.07,45.18,102500.0,30.6082,30.7032,30.6014,30.6761,102500.0
2011-03-16 14:55:00,45.17,45.27,45.11,45.13,48700.0,30.6693,30.7372,30.6285,30.6421,48700.0
2011-03-16 15:00:00,45.12,45.17,45.07,45.13,61700.0,30.6353,30.6693,30.6014,30.6421,61700.0
2011-03-16 15:05:00,45.13,45.13,45.05,45.06,65500.0,30.6421,30.6421,30.5878,30.5946,65500.0
2011-03-16 15:10:00,45.07,45.15,44.96,44.96,71900.0,30.6014,30.6557,30.5267,30.5267,71900.0
2011-03-16 15:15:00,44.96,45.12,44.95,45.1,62600.0,30.5267,30.6353,30.5199,30.6218,62600.0
2011-03-16 15:20:00,45.11,45.18,45.09,45.16,62000.0,30.6285,30.6761,30.615,30.6625,62000.0
2011-03-16 15:25:00,45.15,45.21,44.82,44.9,124300.0,30.6557,30.6964,30.4316,30.486,124300.0
2011-03-16 15:30:00,44.89,44.96,44.81,44.87,106000.0,30.4792,30.5267,30.4249,30.4656,106000.0
2011-03-16 15:35:00,44.87,45.03,44.87,44.92,86000.0,30.4656,30.5742,30.4656,30.4995,86000.0
2011-03-16 15:40:00,44.91,45.01,44.88,45.0,73500.0,30.4928,30.5607,30.4724,30.5539,73500.0
2011-03-16 15:45:00,44.99,44.99,44.87,44.94,108800.0,30.5471,30.5471,30.4656,30.5131,108800.0
2011-03-16 15:50:00,44.94,44.95,44.85,44.89,183100.0,30.5131,30.5199,30.452,30.4792,183100.0
2011-03-16 15:55:00,44.89,44.98,44.8,44.81,284500.0,30.4792,30.5403,30.4181,30.4249,284500.0
2011-03-17 09:30:00,45.54,45.71,45.46,45.47,84800.0,30.9205,31.0359,30.8662,30.873,84800.0
2011-03-17 09:35:00,45.5,45.57,45.32,45.54,99100.0,30.8933,30.9409,30.7711,30.9205,99100.0
2011-03-17 09:40:00,45.56,45.78,45.43,45.65,65900.0,30.9341,31.0835,30.8458,30.9952,65900.0
2011-03-17 09:45:00,45.62,45.69,45.45,45.49,81900.0,30.9748,31.0224,30.8594,30.8866,81900.0
2011-03-17 09:50:00,45.5,45.66,45.45,45.49,114200.0,30.8933,31.002,30.8594,30.8866,114200.0
2011-03-17 09:55:00,45.5,45.55,45.39,45.5,49100.0,30.8933,30.9273,30.8187,30.8933,49100.0
2011-03-17 10:00:00,45.5,45.58,45.42,45.5,178800.0,30.8933,30.9477,30.839,30.8933,178800.0
2011-03-17 10:05:00,45.5,45.77,45.46,45.75,136900.0,30.8933,31.0767,30.8662,31.0631,136900.0
2011-03-17 10:10:00,45.75,45.81,45.61,45.61,45000.0,31.0631,31.1038,30.968,30.968,45000.0
2011-03-17 10:15:00,45.63,45.81,45.63,45.8,45700.0,30.9816,31.1038,30.9816,31.097,45700.0
2011-03-17 10:20:00,45.81,45.82,45.68,45.75,33300.0,31.1038,31.1106,31.0156,31.0631,33300.0
2011-03-17 10:25:00,45.75,45.82,45.7,45.78,39000.0,31.0631,31.1106,31.0291,31.0835,39000.0
2011-03-17 10:30:00,45.79,45.81,45.71,45.73,21800.0,31.0903,31.1038,31.0359,31.0495,21800.0
2011-03-17 10:35:00,45.74,45.76,45.68,45.72,21000.0,31.0563,31.0699,31.0156,31.0427,21000.0
2011-03-17 10:40:00,45.7,45.7,45.46,45.52,42600.0,31.0291,31.0291,30.8662,30.9069,42600.0
2011-03-17 10:45:00,45.53,45.65,45.47,45.61,29900.0,30.9137,30.9952,30.873,30.968,29900.0
2011-03-17 10:50:00,45.61,45.75,45.55,45.68,40200.0,30.968,31.0631,30.9273,31.0156,40200.0
2011-03-17 10:55:00,45.68,45.77,45.54,45.6,36400.0,31.0156,31.0767,30.9205,30.9612,36400.0
2011-03-17 11:00:00,45.58,45.71,45.58,45.7,39400.0,30.9477,31.0359,30.9477,31.0291,39400.0
2011-03-17 11:05:00,45.7,45.72,45.64,45.7,57100.0,31.0291,31.0427,30.9884,31.0291,57100.0
2011-03-17 11:10:00,45.7,45.72,45.52,45.52,40100.0,31.0291,31.0427,30.9069,30.9069,40100.0
2011-03-17 11:15:00,45.51,45.56,45.34,45.36,124700.0,30.9001,30.9341,30.7847,30.7983,124700.0
2011-03-17 11:20:00,45.36,45.4,45.24,45.27,67100.0,30.7983,30.8255,30.7168,30.7372,67100.0
2011-03-17 11:25:00,45.27,45.4,45.21,45.3,64800.0,30.7372,30.8255,30.6964,30.7576,64800.0
2011-03-17 11:30:00,45.3,45.33,45.21,45.33,60000.0,30.7576,30.7779,30.6964,30.7779,60000.0
2011-03-17 11:35:00,45.33,45.35,45.26,45.34,15500.0,30.7779,30.7915,30.7304,30.7847,15500.0
2011-03-17 11:40:00,45.33,45.38,45.28,45.35,44500.0,30.7779,30.8119,30.744,30.7915,44500.0
2011-03-17 11:45:00,45.34,45.34,45.2,45.2,47800.0,30.7847,30.7847,30.6897,30.6897,47800.0
2011-03-17 11:50:00,45.21,45.31,45.18,45.3,38300.0,30.6964,30.7643,30.6761,30.7576,38300.0
2011-03-17 11:55:00,45.29,45.34,45.23,45.25,29200.0,30.7508,30.7847,30.71,30.7236,29200.0
2011-03-17 12:00:00,45.25,45.31,45.2,45.24,42900.0,30.7236,30.7643,30.6897,30.7168,42900.0
2011-03-17 12:05:00,45.22,45.3,45.2,45.28,34500.0,30.7032,30.7576,30.6897,30.744,34500.0
2011-03-17 12:10:00,45.27,45.36,45.25,45.34,19500.0,30.7372,30.7983,30.7236,30.7847,19500.0
2011-03-17 12:15:00,45.35,45.39,45.33,45.35,13300.0,30.7915,30.8187,30.7779,30.7915,13300.0
2011-03-17 12:20:00,45.35,45.4,45.34,45.37,26600.0,30.7915,30.8255,30.7847,30.8051,26600.0
2011-03-17 12:25:00,45.37,45.39,45.34,45.35,14900.0,30.8051,30.8187,30.7847,30.7915,14900.0
2011-03-17 12:30:00,45.34,45.43,45.34,45.38,30800.0,30.7847,30.8458,30.7847,30.8119,30800.0
2011-03-17 12:35:00,45.38,45.39,45.3,45.3,17000.0,30.8119,30.8187,30.7576,30.7576,17000.0
2011-03-17 12:40:00,45.31,45.34,45.3,45.32,7100.0,30.7643,30.7847,30.7576,30.7711,7100.0
2011-03-17 12:45:00,45.31,45.31,45.26,45.28,17900.0,30.7643,30.7643,30.7304,30.744,17900.0
2011-03-17 12:50:00,45.29,45.34,45.26,45.31,23600.0,30.7508,30.7847,30.7304,30.7643,23600.0
2011-03-17 12:55:00,45.31,45.35,45.28,45.28,11200.0,30.7643,30.7915,30.744,30.744,11200.0
2011-03-17 13:00:00,45.27,45.28,45.22,45.25,59300.0,30.7372,30.744,30.7032,30.7236,59300.0
2011-03-17 13:05:00,45.25,45.3,45.23,45.3,45700.0,30.7236,30.7576,30.71,30.7576,45700.0
2011-03-17 13:10:00,45.29,45.38,45.29,45.37,21300.0,30.7508,30.8119,30.7508,30.8051,21300.0
2011-03-17 13:15:00,45.37,45.39,45.25,45.27,31700.0,30.8051,30.8187,30.7236,30.7372,31700.0
2011-03-17 13:20:00,45.27,45.33,45.24,45.24,20200.0,30.7372,30.7779,30.7168,30.7168,20200.0
2011-03-17 13:25:00,45.24,45.27,45.11,45.13,35600.0,30.7168,30.7372,30.6285,30.6421,35600.0
2011-03-17 13:30:00,45.12,45.18,45.07,45.09,109600.0,30.6353,30.6761,30.6014,30.615,109600.0
2011-03-17 13:35:00,45.09,45.13,45.06,45.11,27500.0,30.615,30.6421,30.5946,30.6285,27500.0
2011-03-17 13:40:00,45.1,45.1,45.02,45.03,41400.0,30.6218,30.6218,30.5674,30.5742,41400.0
2011-03-17 13:45:00,45.02,45.05,44.98,44.99,75600.0,30.5674,30.5878,30.5403,30.5471,75600.0
2011-03-17 13:50:00,45.0,45.01,44.92,44.93,76900.0,30.5539,30.5607,30.4995,30.5063,76900.0
2011-03-17 13:55:00,44.93,45.1,44.93,45.09,63100.0,30.5063,30.6218,30.5063,30.615,63100.0
2011-03-17 14:00:00,45.08,45.09,45.02,45.05,44300.0,30.6082,30.615,30.5674,30.5878,44300.0
2011-03-17 14:05:00,45.05,45.06,45.01,45.01,31200.0,30.5878,30.5946,30.5607,30.5607,31200.0
2011-03-17 14:10:00,45.0,45.03,44.93,44.98,58400.0,30.5539,30.5742,30.5063,30.5403,58400.0
2011-03-17 14:15:00,44.98,44.99,44.91,44.98,55700.0,30.5403,30.5471,30.4928,30.5403,55700.0
2011-03-17 14:20:00,44.98,44.99,44.92,44.95,36800.0,30.5403,30.5471,30.4995,30.5199,36800.0
2011-03-17 14:25:00,44.96,45.06,44.93,45.0,16400.0,30.5267,30.5946,30.5063,30.5539,16400.0
2011-03-17 14:30:00,44.99,45.06,44.96,45.06,43100.0,30.5471,30.5946,30.5267,30.5946,43100.0
2011-03-17 14:35:00,45.07,45.1,45.04,45.04,10100.0,30.6014,30.6218,30.581,30.581,10100.0
2011-03-17 14:40:00,45.04,45.1,45.04,45.06,24200.0,30.581,30.6218,30.581,30.5946,24200.0
2011-03-17 14:45:00,45.05,45.1,45.04,45.05,21700.0,30.5878,30.6218,30.581,30.5878,21700.0
2011-03-17 14:50:00,45.06,45.19,45.05,45.19,62600.0,30.5946,30.6829,30.5878,30.6829,62600.0
2011-03-17 14:55:00,45.18,45.2,45.13,45.14,30100.0,30.6761,30.6897,30.6421,30.6489,30100.0
2011-03-17 15:00:00,45.14,45.2,45.09,45.2,64600.0,30.6489,30.6897,30.615,30.6897,64600.0
2011-03-17 15:05:00,45.2,45.23,45.19,45.22,33600.0,30.6897,30.71,30.6829,30.7032,33600.0
2011-03-17 15:10:00,45.2,45.21,45.15,45.18,25100.0,30.6897,30.6964,30.6557,30.6761,25100.0
2011-03-17 15:15:00,45.18,45.19,45.11,45.12,25600.0,30.6761,30.6829,30.6285,30.6353,25600.0
2011-03-17 15:20:00,45.13,45.15,45.12,45.12,23800.0,30.6421,30.6557,30.6353,30.6353,23800.0
2011-03-17 15:25:00,45.1,45.11,45.01,45.06,44100.0,30.6218,30.6285,30.5607,30.5946,44100.0
2011-03-17 15:30:00,45.05,45.14,45.05,45.12,55800.0,30.5878,30.6489,30.5878,30.6353,55800.0
2011-03-17 15:35:00,45.11,45.18,45.09,45.18,57400.0,30.6285,30.6761,30.615,30.6761,57400.0
2011-03-17 15:40:00,45.17,45.2,45.13,45.18,42100.0,30.6693,30.6897,30.6421,30.6761,42100.0
2011-03-17 15:45:00,45.18,45.33,45.18,45.31,85200.0,30.6761,30.7779,30.6761,30.7643,85200.0
2011-03-17 15:50:00,45.3,45.3,45.22,45.28,66500.0,30.7576,30.7576,30.7032,30.744,66500.0
2011-03-17 15:55:00,45.28,45.28,45.21,45.23,153000.0,30.744,30.744,30.6964,30.71,153000.0
2011-03-18 09:30:00,45.81,45.99,45.71,45.71,304400.0,31.1038,31.226,31.0359,31.0359,304400.0
2011-03-18 09:35:00,45.65,45.76,45.55,45.59,27500.0,30.9952,31.0699,30.9273,30.9545,27500.0
2011-03-18 09:40:00,45.58,45.8,45.49,45.73,41300.0,30.9477,31.097,30.8866,31.0495,41300.0
2011-03-18 09:45:00,45.73,45.77,45.47,45.52,28100.0,31.0495,31.0767,30.873,30.9069,28100.0
2011-03-18 09:50:00,45.54,45.73,45.54,45.65,30900.0,30.9205,31.0495,30.9205,30.9952,30900.0
2011-03-18 09:55:00,45.65,45.75,45.58,45.6,71500.0,30.9952,31.0631,30.9477,30.9612,71500.0
2011-03-18 10:00:00,45.61,45.68,45.57,45.67,48300.0,30.968,31.0156,30.9409,31.0088,48300.0
2011-03-18 10:05:00,45.67,45.78,45.62,45.75,66500.0,31.0088,31.0835,30.9748,31.0631,66500.0
2011-03-18 10:10:00,45.75,45.77,45.59,45.68,41800.0,31.0631,31.0767,30.9545,31.0156,41800.0
2011-03-18 10:15:00,45.67,45.71,45.6,45.65,52400.0,31.0088,31.0359,30.9612,30.9952,52400.0
2011-03-18 10:20:00,45.65,45.69,45.58,45.66,43700.0,30.9952,31.0224,30.9477,31.002,43700.0
2011-03-18 10:25:00,45.67,45.68,45.58,45.64,54700.0,31.0088,31.0156,30.9477,30.9884,54700.0
2011-03-18 10:30:00,45.64,45.65,45.47,45.61,154000.0,30.9884,30.9952,30.873,30.968,154000.0
2011-03-18 10:35:00,45.62,45.65,45.54,45.64,24000.0,30.9748,30.9952,30.9205,30.9884,24000.0
2011-03-18 10:40:00,45.63,45.68,45.57,45.68,26600.0,30.9816,31.0156,30.9409,31.0156,26600.0
2011-03-18 10:45:00,45.68,45.74,45.66,45.73,26400.0,31.0156,31.0563,31.002,31.0495,26400.0
2011-03-18 10:50:00,45.74,45.8,45.73,45.76,35400.0,31.0563,31.097,31.0495,31.0699,35400.0
2011-03-18 10:55:00,45.73,45.8,45.69,45.79,31900.0,31.0495,31.097,31.0224,31.0903,31900.0
2011-03-18 11:00:00,45.78,45.81,45.71,45.75,49900.0,31.0835,31.1038,31.0359,31.0631,49900.0
2011-03-18 11:05:00,45.76,45.79,45.63,45.66,24900.0,31.0699,31.0903,30.9816,31.002,24900.0
2011-03-18 11:10:00,45.67,45.7,45.64,45.65,24200.0,31.0088,31.0291,30.9884,30.9952,24200.0
2011-03-18 11:15:00,45.67,45.71,45.62,45.62,22400.0,31.0088,31.0359,30.9748,30.9748,22400.0
2011-03-18 11:20:00,45.63,45.64,45.56,45.62,27400.0,30.9816,30.9884,30.9341,30.9748,27400.0
2011-03-18 11:25:00,45.61,45.62,45.47,45.49,28800.0,30.968,30.9748,30.873,30.8866,28800.0
2011-03-18 11:30:00,45.49,45.55,45.45,45.52,28300.0,30.8866,30.9273,30.8594,30.9069,28300.0
2011-03-18 11:35:00,45.51,45.7,45.46,45.66,35600.0,30.9001,31.0291,30.8662,31.002,35600.0
2011-03-18 11:40:00,45.66,45.7,45.54,45.55,27600.0,31.002,31.0291,30.9205,30.9273,27600.0
2011-03-18 11:45:00,45.55,45.58,45.46,45.52,42000.0,30.9273,30.9477,30.8662,30.9069,42000.0
2011-03-18 11:50:00,45.51,45.58,45.49,45.54,32100.0,30.9001,30.9477,30.8866,30.9205,32100.0
2011-03-18 11:55:00,45.54,45.62,45.5,45.6,19900.0,30.9205,30.9748,30.8933,30.9612,19900.0
2011-03-18 12:00:00,45.58,45.62,45.56,45.6,20000.0,30.9477,30.9748,30.9341,30.9612,20000.0
2011-03-18 12:05:00,45.59,45.66,45.56,45.59,16800.0,30.9545,31.002,30.9341,30.9545,16800.0
2011-03-18 12:10:00,45.59,45.6,45.46,45.53,27100.0,30.9545,30.9612,30.8662,30.9137,27100.0
2011-03-18 12:15:00,45.53,45.56,45.46,45.48,24100.0,30.9137,30.9341,30.8662,30.8798,24100.0
2011-03-18 12:20:00,45.49,45.62,45.48,45.58,32700.0,30.8866,30.9748,30.8798,30.9477,32700.0
2011-03-18 12:25:00,45.58,45.62,45.53,45.6,16900.0,30.9477,30.9748,30.9137,30.9612,16900.0
2011-03-18 12:30:00,45.6,45.6,45.49,45.53,15500.0,30.9612,30.9612,30.8866,30.9137,15500.0
2011-03-18 12:35:00,45.53,45.55,45.47,45.48,15800.0,30.9137,30.9273,30.873,30.8798,15800.0
2011-03-18 12:40:00,45.48,45.5,45.4,45.43,22300.0,30.8798,30.8933,30.8255,30.8458,22300.0
2011-03-18 12:45:00,45.43,45.49,45.42,45.46,17300.0,30.8458,30.8866,30.839,30.8662,17300.0
2011-03-18 12:50:00,45.46,45.47,45.36,45.38,10900.0,30.8662,30.873,30.7983,30.8119,10900.0
2011-03-18 12:55:00,45.38,45.41,45.33,45.34,18100.0,30.8119,30.8322,30.7779,30.7847,18100.0
2011-03-18 13:00:00,45.35,45.45,45.33,45.45,9600.0,30.7915,30.8594,30.7779,30.8594,9600.0
2011-03-18 13:05:00,45.43,45.53,45.42,45.5,11000.0,30.8458,30.9137,30.839,30.8933,11000.0
2011-03-18 13:10:00,45.5,45.52,45.48,45.51,18800.0,30.8933,30.9069,30.8798,30.9001,18800.0
2011-03-18 13:15:00,45.52,45.58,45.51,45.53,13100.0,30.9069,30.9477,30.9001,30.9137,13100.0
2011-03-18 13:20:00,45.54,45.55,45.5,45.54,9800.0,30.9205,30.9273,30.8933,30.9205,9800.0
2011-03-18 13:25:00,45.52,45.55,45.46,45.54,31000.0,30.9069,30.9273,30.8662,30.9205,31000.0
2011-03-18 13:30:00,45.55,45.56,45.47,45.5,16500.0,30.9273,30.9341,30.873,30.8933,16500.0
2011-03-18 13:35:00,45.5,45.58,45.49,45.54,17900.0,30.8933,30.9477,30.8866,30.9205,17900.0
2011-03-18 13:40:00,45.54,45.55,45.47,45.51,27800.0,30.9205,30.9273,30.873,30.9001,27800.0
2011-03-18 13:45:00,45.5,45.55,45.48,45.52,14200.0,30.8933,30.9273,30.8798,30.9069,14200.0
2011-03-18 13:50:00,45.53,45.55,45.5,45.5,15900.0,30.9137,30.9273,30.8933,30.8933,15900.0
2011-03-18 13:55:00,45.49,45.53,45.46,45.47,17600.0,30.8866,30.9137,30.8662,30.873,17600.0
2011-03-18 14:00:00,45.47,45.5,45.42,45.46,24100.0,30.873,30.8933,30.839,30.8662,24100.0
2011-03-18 14:05:00,45.45,45.48,45.4,45.43,27200.0,30.8594,30.8798,30.8255,30.8458,27200.0
2011-03-18 14:10:00,45.43,45.43,45.34,45.34,33000.0,30.8458,30.8458,30.7847,30.7847,33000.0
2011-03-18 14:15:00,45.34,45.35,45.22,45.27,44200.0,30.7847,30.7915,30.7032,30.7372,44200.0
2011-03-18 14:20:00,45.25,45.37,45.24,45.32,29600.0,30.7236,30.8051,30.7168,30.7711,29600.0
2011-03-18 14:25:00,45.32,45.34,45.26,45.31,58900.0,30.7711,30.7847,30.7304,30.7643,58900.0
2011-03-18 14:30:00,45.3,45.33,45.2,45.2,36400.0,30.7576,30.7779,30.6897,30.6897,36400.0
2011-03-18 14:35:00,45.2,45.42,45.19,45.4,34500.0,30.6897,30.839,30.6829,30.8255,34500.0
2011-03-18 14:40:00,45.4,45.43,45.36,45.38,33200.0,30.8255,30.8458,30.7983,30.8119,33200.0
2011-03-18 14:45:00,45.38,45.4,45.26,45.28,45700.0,30.8119,30.8255,30.7304,30.744,45700.0
2011-03-18 14:50:00,45.28,45.35,45.23,45.25,30600.0,30.744,30.7915,30.71,30.7236,30600.0
2011-03-18 14:55:00,45.25,45.26,45.11,45.16,43700.0,30.7236,30.7304,30.6285,30.6625,43700.0
2011-03-18 15:00:00,45.16,45.22,45.14,45.18,45300.0,30.6625,30.7032,30.6489,30.6761,45300.0
2011-03-18 15:05:00,45.18,45.22,45.14,45.17,36400.0,30.6761,30.7032,30.6489,30.6693,36400.0
2011-03-18 15:10:00,45.18,45.24,45.14,45.18,41300.0,30.6761,30.7168,30.6489,30.6761,41300.0
2011-03-18 15:15:00,45.17,45.26,45.14,45.25,36000.0,30.6693,30.7304,30.6489,30.7236,36000.0
2011-03-18 15:20:00,45.25,45.31,45.25,45.3,26500.0,30.7236,30.7643,30.7236,30.7576,26500.0
2011-03-18 15:25:00,45.31,45.37,45.3,45.31,52300.0,30.7643,30.8051,30.7576,30.7643,52300.0
2011-03-18 15:30:00,45.31,45.45,45.31,45.37,59400.0,30.7643,30.8594,30.7643,30.8051,59400.0
2011-03-18 15:35:00,45.38,45.4,45.35,45.35,34100.0,30.8119,30.8255,30.7915,30.7915,34100.0
2011-03-18 15:40:00,45.35,45.38,45.32,45.37,57700.0,30.7915,30.8119,30.7711,30.8051,57700.0
2011-03-18 15:45:00,45.37,45.38,45.32,45.33,55300.0,30.8051,30.8119,30.7711,30.7779,55300.0
2011-03-18 15:50:00,45.33,45.41,45.3,45.4,87900.0,30.7779,30.8322,30.7576,30.8255,87900.0
2011-03-18 15:55:00,45.4,45.41,45.35,45.38,175700.0,30.8255,30.8322,30.7915,30.8119,175700.0
2011-03-21 09:30:00,45.9,45.99,45.65,45.65,83700.0,31.1649,31.226,30.9952,30.9952,83700.0
2011-03-21 09:35:00,45.67,45.71,45.5,45.59,31800.0,31.0088,31.0359,30.8933,30.9545,31800.0
2011-03-21 09:40:00,45.61,45.72,45.36,45.66,49100.0,30.968,31.0427,30.7983,31.002,49100.0
2011-03-21 09:45:00,45.66,45.81,45.58,45.69,49600.0,31.002,31.1038,30.9477,31.0224,49600.0
2011-03-21 09:50:00,45.71,45.71,45.57,45.58,32600.0,31.0359,31.0359,30.9409,30.9477,32600.0
2011-03-21 09:55:00,45.58,45.78,45.51,45.77,30500.0,30.9477,31.0835,30.9001,31.0767,30500.0
2011-03-21 10:00:00,45.77,45.79,45.64,45.79,19300.0,31.0767,31.0903,30.9884,31.0903,19300.0
2011-03-21 10:05:00,45.79,45.88,45.74,45.78,35500.0,31.0903,31.1514,31.0563,31.0835,35500.0
2011-03-21 10:10:00,45.78,45.82,45.72,45.77,12400.0,31.0835,31.1106,31.0427,31.0767,12400.0
2011-03-21 10:15:00,45.75,45.75,45.61,45.66,21000.0,31.0631,31.0631,30.968,31.002,21000.0
2011-03-21 10:20:00,45.66,45.7,45.61,45.7,33900.0,31.002,31.0291,30.968,31.0291,33900.0
2011-03-21 10:25:00,45.7,45.84,45.69,45.84,21600.0,31.0291,31.1242,31.0224,31.1242,21600.0
2011-03-21 10:30:00,45.85,45.85,45.73,45.75,22000.0,31.131,31.131,31.0495,31.0631,22000.0
2011-03-21 10:35:00,45.75,45.83,45.73,45.75,21200.0,31.0631,31.1174,31.0495,31.0631,21200.0
2011-03-21 10:40:00,45.74,45.75,45.67,45.69,24300.0,31.0563,31.0631,31.0088,31.0224,24300.0
2011-03-21 10:45:00,45.7,45.78,45.67,45.78,28000.0,31.0291,31.0835,31.0088,31.0835,28000.0
2011-03-21 10:50:00,45.78,45.78,45.68,45.7,24400.0,31.0835,31.0835,31.0156,31.0291,24400.0
2011-03-21 10:55:00,45.7,45.76,45.69,45.74,31500.0,31.0291,31.0699,31.0224,31.0563,31500.0
2011-03-21 11:00:00,45.75,45.8,45.74,45.76,50700.0,31.0631,31.097,31.0563,31.0699,50700.0
2011-03-21 11:05:00,45.77,45.87,45.75,45.82,89500.0,31.0767,31.1446,31.0631,31.1106,89500.0
2011-03-21 11:10:00,45.81,45.87,45.81,45.84,22300.0,31.1038,31.1446,31.1038,31.1242,22300.0
2011-03-21 11:15:00,45.84,45.86,45.77,45.8,30700.0,31.1242,31.1378,31.0767,31.097,30700.0
2011-03-21 11:20:00,45.81,45.83,45.77,45.77,24100.0,31.1038,31.1174,31.0767,31.0767,24100.0
2011-03-21 11:25:00,45.77,45.8,45.75,45.76,16800.0,31.0767,31.097,31.0631,31.0699,16800.0
2011-03-21 11:30:00,45.77,45.81,45.71,45.72,20900.0,31.0767,31.1038,31.0359,31.0427,20900.0
2011-03-21 11:35:00,45.71,45.74,45.64,45.65,21100.0,31.0359,31.0563,30.9884,30.9952,21100.0
2011-03-21 11:40:00,45.64,45.67,45.63,45.63,31500.0,30.9884,31.0088,30.9816,30.9816,31500.0
2011-03-21 11:45:00,45.62,45.65,45.6,45.64,22700.0,30.9748,30.9952,30.9612,30.9884,22700.0
2011-03-21 11:50:00,45.64,45.66,45.63,45.65,14900.0,30.9884,31.002,30.9816,30.9952,14900.0
2011-03-21 11:55:00,45.65,45.7,45.64,45.7,22400.0,30.9952,31.0291,30.9884,31.0291,22400.0
2011-03-21 12:00:00,45.7,45.74,45.67,45.73,45400.0,31.0291,31.0563,31.0088,31.0495,45400.0
2011-03-21 12:05:00,45.72,45.73,45.67,45.7,67800.0,31.0427,31.0495,31.0088,31.0291,67800.0
2011-03-21 12:10:00,45.7,45.71,45.65,45.66,24200.0,31.0291,31.0359,30.9952,31.002,24200.0
2011-03-21 12:15:00,45.66,45.68,45.64,45.67,18600.0,31.002,31.0156,30.9884,31.0088,18600.0
2011-03-21 12:20:00,45.66,45.67,45.6,45.66,16200.0,31.002,31.0088,30.9612,31.002,16200.0
2011-03-21 12:25:00,45.65,45.67,45.61,45.63,49700.0,30.9952,31.0088,30.968,30.9816,49700.0
2011-03-21 12:30:00,45.64,45.64,45.53,45.55,42100.0,30.9884,30.9884,30.9137,30.9273,42100.0
2011-03-21 12:35:00,45.55,45.61,45.51,45.51,29300.0,30.9273,30.968,30.9001,30.9001,29300.0
2011-03-21 12:40:00,45.51,45.54,45.5,45.51,21700.0,30.9001,30.9205,30.8933,30.9001,21700.0
2011-03-21 12:45:00,45.5,45.55,45.5,45.53,15700.0,30.8933,30.9273,30.8933,30.9137,15700.0
2011-03-21 12:50:00,45.53,45.55,45.51,45.54,11400.0,30.9137,30.9273,30.9001,30.9205,11400.0
2011-03-21 12:55:00,45.55,45.57,45.5,45.56,20300.0,30.9273,30.9409,30.8933,30.9341,20300.0
2011-03-21 13:00:00,45.56,45.56,45.51,45.52,12600.0,30.9341,30.9341,30.9001,30.9069,12600.0
2011-03-21 13:05:00,45.53,45.54,45.51,45.52,16600.0,30.9137,30.9205,30.9001,30.9069,16600.0
2011-03-21 13:10:00,45.52,45.53,45.5,45.5,11900.0,30.9069,30.9137,30.8933,30.8933,11900.0
2011-03-21 13:15:00,45.5,45.56,45.5,45.53,12700.0,30.8933,30.9341,30.8933,30.9137,12700.0
2011-03-21 13:20:00,45.53,45.54,45.48,45.52,39000.0,30.9137,30.9205,30.8798,30.9069,39000.0
2011-03-21 13:25:00,45.52,45.52,45.4,45.46,29100.0,30.9069,30.9069,30.8255,30.8662,29100.0
2011-03-21 13:30:00,45.45,45.46,45.38,45.4,12600.0,30.8594,30.8662,30.8119,30.8255,12600.0
2011-03-21 13:35:00,45.41,45.45,45.39,45.41,20800.0,30.8322,30.8594,30.8187,30.8322,20800.0
2011-03-21 13:40:00,45.41,45.43,45.39,45.4,21900.0,30.8322,30.8458,30.8187,30.8255,21900.0
2011-03-21 13:45:00,45.41,45.52,45.41,45.46,15500.0,30.8322,30.9069,30.8322,30.8662,15500.0
2011-03-21 13:50:00,45.47,45.56,45.46,45.54,15700.0,30.873,30.9341,30.8662,30.9205,15700.0
2011-03-21 13:55:00,45.54,45.58,45.53,45.58,16600.0,30.9205,30.9477,30.9137,30.9477,16600.0
2011-03-21 14:00:00,45.59,45.63,45.58,45.6,21100.0,30.9545,30.9816,30.9477,30.9612,21100.0
2011-03-21 14:05:00,45.59,45.59,45.54,45.57,13400.0,30.9545,30.9545,30.9205,30.9409,13400.0
2011-03-21 14:10:00,45.57,45.59,45.54,45.59,40100.0,30.9409,30.9545,30.9205,30.9545,40100.0
2011-03-21 14:15:00,45.59,45.6,45.57,45.6,18600.0,30.9545,30.9612,30.9409,30.9612,18600.0
2011-03-21 14:20:00,45.59,45.62,45.53,45.53,7900.0,30.9545,30.9748,30.9137,30.9137,7900.0
2011-03-21 14:25:00,45.53,45.61,45.53,45.55,46700.0,30.9137,30.968,30.9137,30.9273,46700.0
2011-03-21 14:30:00,45.55,45.58,45.55,45.56,16600.0,30.9273,30.9477,30.9273,30.9341,16600.0
2011-03-21 14:35:00,45.56,45.65,45.56,45.63,39300.0,30.9341,30.9952,30.9341,30.9816,39300.0
2011-03-21 14:40:00,45.62,45.64,45.6,45.6,19600.0,30.9748,30.9884,30.9612,30.9612,19600.0
2011-03-21 14:45:00,45.61,45.65,45.59,45.61,18700.0,30.968,30.9952,30.9545,30.968,18700.0
2011-03-21 14:50:00,45.61,45.63,45.56,45.6,29800.0,30.968,30.9816,30.9341,30.9612,29800.0
2011-03-21 14:55:00,45.6,45.63,45.56,45.57,23200.0,30.9612,30.9816,30.9341,30.9409,23200.0
2011-03-21 15:00:00,45.56,45.59,45.52,45.57,15800.0,30.9341,30.9545,30.9069,30.9409,15800.0
2011-03-21 15:05:00,45.58,45.59,45.54,45.58,18200.0,30.9477,30.9545,30.9205,30.9477,18200.0
2011-03-21 15:10:00,45.59,45.59,45.51,45.52,26600.0,30.9545,30.9545,30.9001,30.9069,26600.0
2011-03-21 15:15:00,45.52,45.53,45.48,45.48,22400.0,30.9069,30.9137,30.8798,30.8798,22400.0
2011-03-21 15:20:00,45.48,45.5,45.45,45.49,23600.0,30.8798,30.8933,30.8594,30.8866,23600.0
2011-03-21 15:25:00,45.49,45.49,45.45,45.48,18100.0,30.8866,30.8866,30.8594,30.8798,18100.0
2011-03-21 15:30:00,45.48,45.51,45.45,45.51,31800.0,30.8798,30.9001,30.8594,30.9001,31800.0
2011-03-21 15:35:00,45.5,45.59,45.5,45.57,30400.0,30.8933,30.9545,30.8933,30.9409,30400.0
2011-03-21 15:40:00,45.57,45.57,45.5,45.54,28100.0,30.9409,30.9409,30.8933,30.9205,28100.0
2011-03-21 15:45:00,45.54,45.59,45.54,45.56,61500.0,30.9205,30.9545,30.9205,30.9341,61500.0
2011-03-21 15:50:00,45.56,45.62,45.55,45.62,52900.0,30.9341,30.9748,30.9273,30.9748,52900.0
2011-03-21 15:55:00,45.62,45.65,45.56,45.65,166600.0,30.9748,30.9952,30.9341,30.9952,166600.0
2011-03-22 09:30:00,45.54,45.69,45.37,45.64,61600.0,30.9205,31.0224,30.8051,30.9884,61600.0
2011-03-22 09:35:00,45.64,45.64,45.31,45.32,46600.0,30.9884,30.9884,30.7643,30.7711,46600.0
2011-03-22 09:40:00,45.33,45.33,45.1,45.19,51900.0,30.7779,30.7779,30.6218,30.6829,51900.0
2011-03-22 09:45:00,45.17,45.26,45.13,45.21,21000.0,30.6693,30.7304,30.6421,30.6964,21000.0
2011-03-22 09:50:00,45.18,45.34,45.18,45.23,26100.0,30.6761,30.7847,30.6761,30.71,26100.0
2011-03-22 09:55:00,45.25,45.28,45.22,45.25,28300.0,30.7236,30.744,30.7032,30.7236,28300.0
2011-03-22 10:00:00,45.26,45.39,45.25,45.36,16400.0,30.7304,30.8187,30.7236,30.7983,16400.0
2011-03-22 10:05:00,45.36,45.5,45.36,45.42,22400.0,30.7983,30.8933,30.7983,30.839,22400.0
2011-03-22 10:10:00,45.41,45.41,45.31,45.34,21900.0,30.8322,30.8322,30.7643,30.7847,21900.0
2011-03-22 10:15:00,45.33,45.35,45.25,45.35,38600.0,30.7779,30.7915,30.7236,30.7915,38600.0
2011-03-22 10:20:00,45.36,45.39,45.29,45.39,21100.0,30.7983,30.8187,30.7508,30.8187,21100.0
2011-03-22 10:25:00,45.39,45.53,45.38,45.53,21500.0,30.8187,30.9137,30.8119,30.9137,21500.0
2011-03-22 10:30:00,45.53,45.53,45.36,45.37,19200.0,30.9137,30.9137,30.7983,30.8051,19200.0
2011-03-22 10:35:00,45.37,45.42,45.37,45.38,15300.0,30.8051,30.839,30.8051,30.8119,15300.0
2011-03-22 10:40:00,45.39,45.53,45.38,45.43,49300.0,30.8187,30.9137,30.8119,30.8458,49300.0
2011-03-22 10:45:00,45.44,45.44,45.35,45.36,29300.0,30.8526,30.8526,30.7915,30.7983,29300.0
2011-03-22 10:50:00,45.36,45.4,45.29,45.32,38100.0,30.7983,30.8255,30.7508,30.7711,38100.0
2011-03-22 10:55:00,45.32,45.34,45.27,45.29,24900.0,30.7711,30.7847,30.7372,30.7508,24900.0
2011-03-22 11:00:00,45.29,45.38,45.26,45.34,24200.0,30.7508,30.8119,30.7304,30.7847,24200.0
2011-03-22 11:05:00,45.35,45.41,45.31,45.41,23000.0,30.7915,30.8322,30.7643,30.8322,23000.0
2011-03-22 11:10:00,45.41,45.42,45.29,45.29,27000.0,30.8322,30.839,30.7508,30.7508,27000.0
2011-03-22 11:15:00,45.29,45.35,45.28,45.34,47500.0,30.7508,30.7915,30.744,30.7847,47500.0
2011-03-22 11:20:00,45.35,45.35,45.29,45.33,22600.0,30.7915,30.7915,30.7508,30.7779,22600.0
2011-03-22 11:25:00,45.34,45.38,45.3,45.37,30200.0,30.7847,30.8119,30.7576,30.8051,30200.0
2011-03-22 11:30:00,45.38,45.38,45.32,45.33,14800.0,30.8119,30.8119,30.7711,30.7779,14800.0
2011-03-22 11:35:00,45.34,45.47,45.34,45.42,19900.0,30.7847,30.873,30.7847,30.839,19900.0
2011-03-22 11:40:00,45.41,45.44,45.37,45.43,20000.0,30.8322,30.8526,30.8051,30.8458,20000.0
2011-03-22 11:45:00,45.43,45.45,45.37,45.42,12700.0,30.8458,30.8594,30.8051,30.839,12700.0
2011-03-22 11:50:00,45.42,45.54,45.42,45.46,12400.0,30.839,30.9205,30.839,30.8662,12400.0
2011-03-22 11:55:00,45.46,45.46,45.38,45.42,16400.0,30.8662,30.8662,30.8119,30.839,16400.0
2011-03-22 12:00:00,45.43,45.46,45.41,45.41,11400.0,30.8458,30.8662,30.8322,30.8322,11400.0
2011-03-22 12:05:00,45.42,45.44,45.37,45.42,16000.0,30.839,30.8526,30.8051,30.839,16000.0
2011-03-22 12:10:00,45.42,45.45,45.4,45.45,9500.0,30.839,30.8594,30.8255,30.8594,9500.0
2011-03-22 12:15:00,45.45,45.52,45.45,45.5,10700.0,30.8594,30.9069,30.8594,30.8933,10700.0
2011-03-22 12:20:00,45.5,45.56,45.5,45.52,9500.0,30.8933,30.9341,30.8933,30.9069,9500.0
2011-03-22 12:25:00,45.52,45.53,45.44,45.44,26300.0,30.9069,30.9137,30.8526,30.8526,26300.0
2011-03-22 12:30:00,45.44,45.46,45.43,45.45,6900.0,30.8526,30.8662,30.8458,30.8594,6900.0
2011-03-22 12:35:00,45.45,45.45,45.4,45.44,20700.0,30.8594,30.8594,30.8255,30.8526,20700.0
2011-03-22 12:40:00,45.44,45.45,45.39,45.41,58700.0,30.8526,30.8594,30.8187,30.8322,58700.0
2011-03-22 12:45:00,45.41,45.45,45.39,45.45,12800.0,30.8322,30.8594,30.8187,30.8594,12800.0
2011-03-22 12:50:00,45.44,45.44,45.35,45.38,24300.0,30.8526,30.8526,30.7915,30.8119,24300.0
2011-03-22 12:55:00,45.38,45.45,45.37,45.42,24700.0,30.8119,30.8594,30.8051,30.839,24700.0
2011-03-22 13:00:00,45.43,45.45,45.42,45.43,11200.0,30.8458,30.8594,30.839,30.8458,11200.0
2011-03-22 13:05:00,45.43,45.43,45.38,45.39,32200.0,30.8458,30.8458,30.8119,30.8187,32200.0
2011-03-22 13:10:00,45.4,45.42,45.35,45.42,19400.0,30.8255,30.839,30.7915,30.839,19400.0
2011-03-22 13:15:00,45.42,45.43,45.35,45.39,24000.0,30.839,30.8458,30.7915,30.8187,24000.0
2011-03-22 13:20:00,45.4,45.4,45.32,45.36,40700.0,30.8255,30.8255,30.7711,30.7983,40700.0
2011-03-22 13:25:00,45.36,45.36,45.3,45.34,14800.0,30.7983,30.7983,30.7576,30.7847,14800.0
2011-03-22 13:30:00,45.33,45.38,45.3,45.38,12900.0,30.7779,30.8119,30.7576,30.8119,12900.0
2011-03-22 13:35:00,45.37,45.41,45.37,45.4,7300.0,30.8051,30.8322,30.8051,30.8255,7300.0
2011-03-22 13:40:00,45.4,45.4,45.32,45.34,16800.0,30.8255,30.8255,30.7711,30.7847,16800.0
2011-03-22 13:45:00,45.34,45.43,45.34,45.43,10300.0,30.7847,30.8458,30.7847,30.8458,10300.0
2011-03-22 13:50:00,45.44,45.45,45.43,45.43,6600.0,30.8526,30.8594,30.8458,30.8458,6600.0
2011-03-22 13:55:00,45.44,45.49,45.44,45.48,28400.0,30.8526,30.8866,30.8526,30.8798,28400.0
2011-03-22 14:00:00,45.48,45.5,45.42,45.45,17100.0,30.8798,30.8933,30.839,30.8594,17100.0
2011-03-22 14:05:00,45.46,45.48,45.41,45.41,14600.0,30.8662,30.8798,30.8322,30.8322,14600.0
2011-03-22 14:10:00,45.4,45.43,45.35,45.38,12300.0,30.8255,30.8458,30.7915,30.8119,12300.0
2011-03-22 14:15:00,45.38,45.47,45.36,45.4,16200.0,30.8119,30.873,30.7983,30.8255,16200.0
2011-03-22 14:20:00,45.4,45.42,45.35,45.42,13100.0,30.8255,30.839,30.7915,30.839,13100.0
2011-03-22 14:25:00,45.41,45.43,45.37,45.38,19200.0,30.8322,30.8458,30.8051,30.8119,19200.0
2011-03-22 14:30:00,45.39,45.47,45.39,45.45,13000.0,30.8187,30.873,30.8187,30.8594,13000.0
2011-03-22 14:35:00,45.45,45.49,45.43,45.47,13800.0,30.8594,30.8866,30.8458,30.873,13800.0
2011-03-22 14:40:00,45.46,45.53,45.46,45.53,12500.0,30.8662,30.9137,30.8662,30.9137,12500.0
2011-03-22 14:45:00,45.53,45.55,45.48,45.53,18400.0,30.9137,30.9273,30.8798,30.9137,18400.0
2011-03-22 14:50:00,45.53,45.58,45.5,45.58,15500.0,30.9137,30.9477,30.8933,30.9477,15500.0
2011-03-22 14:55:00,45.58,45.66,45.58,45.61,27800.0,30.9477,31.002,30.9477,30.968,27800.0
2011-03-22 15:00:00,45.62,45.64,45.55,45.59,24300.0,30.9748,30.9884,30.9273,30.9545,24300.0
2011-03-22 15:05:00,45.57,45.62,45.54,45.6,18800.0,30.9409,30.9748,30.9205,30.9612,18800.0
2011-03-22 15:10:00,45.59,45.63,45.57,45.62,20800.0,30.9545,30.9816,30.9409,30.9748,20800.0
2011-03-22 15:15:00,45.63,45.63,45.58,45.58,11400.0,30.9816,30.9816,30.9477,30.9477,11400.0
2011-03-22 15:20:00,45.58,45.66,45.58,45.66,41200.0,30.9477,31.002,30.9477,31.002,41200.0
2011-03-22 15:25:00,45.65,45.66,45.64,45.66,26200.0,30.9952,31.002,30.9884,31.002,26200.0
2011-03-22 15:30:00,45.65,45.7,45.65,45.67,42900.0,30.9952,31.0291,30.9952,31.0088,42900.0
2011-03-22 15:35:00,45.68,45.71,45.66,45.66,30500.0,31.0156,31.0359,31.002,31.002,30500.0
2011-03-22 15:40:00,45.66,45.7,45.65,45.7,37500.0,31.002,31.0291,30.9952,31.0291,37500.0
2011-03-22 15:45:00,45.7,45.74,45.65,45.65,78900.0,31.0291,31.0563,30.9952,30.9952,78900.0
2011-03-22 15:50:00,45.65,45.7,45.65,45.66,65300.0,30.9952,31.0291,30.9952,31.002,65300.0
2011-03-22 15:55:00,45.66,45.72,45.66,45.68,156200.0,31.002,31.0427,31.002,31.0156,156200.0
2011-03-23 09:30:00,45.59,45.7,45.54,45.7,30100.0,30.9545,31.0291,30.9205,31.0291,30100.0
2011-03-23 09:35:00,45.7,45.71,45.59,45.64,20000.0,31.0291,31.0359,30.9545,30.9884,20000.0
2011-03-23 09:40:00,45.67,45.67,45.54,45.6,18500.0,31.0088,31.0088,30.9205,30.9612,18500.0
2011-03-23 09:45:00,45.6,45.63,45.51,45.53,11100.0,30.9612,30.9816,30.9001,30.9137,11100.0
2011-03-23 09:50:00,45.5,45.62,45.5,45.61,11300.0,30.8933,30.9748,30.8933,30.968,11300.0
2011-03-23 09:55:00,45.65,45.8,45.64,45.66,19500.0,30.9952,31.097,30.9884,31.002,19500.0
2011-03-23 10:00:00,45.66,45.66,45.35,45.47,31400.0,31.002,31.002,30.7915,30.873,31400.0
2011-03-23 10:05:00,45.47,45.47,45.35,45.41,19600.0,30.873,30.873,30.7915,30.8322,19600.0
2011-03-23 10:10:00,45.42,45.5,45.4,45.5,23400.0,30.839,30.8933,30.8255,30.8933,23400.0
2011-03-23 10:15:00,45.5,45.63,45.49,45.61,24100.0,30.8933,30.9816,30.8866,30.968,24100.0
2011-03-23 10:20:00,45.6,45.65,45.55,45.61,27500.0,30.9612,30.9952,30.9273,30.968,27500.0
2011-03-23 10:25:00,45.63,45.78,45.63,45.78,27000.0,30.9816,31.0835,30.9816,31.0835,27000.0
2011-03-23 10:30:00,45.79,45.81,45.76,45.79,40300.0,31.0903,31.1038,31.0699,31.0903,40300.0
2011-03-23 10:35:00,45.79,45.81,45.67,45.8,52300.0,31.0903,31.1038,31.0088,31.097,52300.0
2011-03-23 10:40:00,45.78,45.79,45.64,45.67,31800.0,31.0835,31.0903,30.9884,31.0088,31800.0
2011-03-23 10:45:00,45.66,45.66,45.52,45.58,21700.0,31.002,31.002,30.9069,30.9477,21700.0
2011-03-23 10:50:00,45.59,45.7,45.56,45.65,22600.0,30.9545,31.0291,30.9341,30.9952,22600.0
2011-03-23 10:55:00,45.66,45.69,45.65,45.68,28200.0,31.002,31.0224,30.9952,31.0156,28200.0
2011-03-23 11:00:00,45.69,45.71,45.65,45.68,53400.0,31.0224,31.0359,30.9952,31.0156,53400.0
2011-03-23 11:05:00,45.69,45.75,45.67,45.75,19700.0,31.0224,31.0631,31.0088,31.0631,19700.0
2011-03-23 11:10:00,45.74,45.81,45.72,45.72,47700.0,31.0563,31.1038,31.0427,31.0427,47700.0
2011-03-23 11:15:00,45.71,45.8,45.71,45.8,22500.0,31.0359,31.097,31.0359,31.097,22500.0
2011-03-23 11:20:00,45.79,45.87,45.79,45.87,22800.0,31.0903,31.1446,31.0903,31.1446,22800.0
2011-03-23 11:25:00,45.87,45.93,45.87,45.88,21500.0,31.1446,31.1853,31.1446,31.1514,21500.0
2011-03-23 11:30:00,45.88,45.96,45.87,45.9,58800.0,31.1514,31.2057,31.1446,31.1649,58800.0
2011-03-23 11:35:00,45.9,45.95,45.9,45.95,27600.0,31.1649,31.1989,31.1649,31.1989,27600.0
2011-03-23 11:40:00,45.94,46.0,45.94,45.99,17300.0,31.1921,31.2328,31.1921,31.226,17300.0
2011-03-23 11:45:00,45.99,46.04,45.97,45.97,34000.0,31.226,31.26,31.2125,31.2125,34000.0
2011-03-23 11:50:00,45.95,45.99,45.92,45.92,17500.0,31.1989,31.226,31.1785,31.1785,17500.0
2011-03-23 11:55:00,45.92,45.92,45.86,45.88,11900.0,31.1785,31.1785,31.1378,31.1514,11900.0
2011-03-23 12:00:00,45.88,45.93,45.85,45.85,25200.0,31.1514,31.1853,31.131,31.131,25200.0
2011-03-23 12:05:00,45.86,45.88,45.83,45.83,10400.0,31.1378,31.1514,31.1174,31.1174,10400.0
2011-03-23 12:10:00,45.83,45.89,45.83,45.89,12100.0,31.1174,31.1581,31.1174,31.1581,12100.0
2011-03-23 12:15:00,45.89,45.9,45.82,45.82,16800.0,31.1581,31.1649,31.1106,31.1106,16800.0
2011-03-23 12:20:00,45.82,45.88,45.81,45.87,22800.0,31.1106,31.1514,31.1038,31.1446,22800.0
2011-03-23 12:25:00,45.87,45.96,45.86,45.95,28400.0,31.1446,31.2057,31.1378,31.1989,28400.0
2011-03-23 12:30:00,45.95,46.0,45.95,45.98,16100.0,31.1989,31.2328,31.1989,31.2193,16100.0
2011-03-23 12:35:00,45.98,46.0,45.95,45.97,15900.0,31.2193,31.2328,31.1989,31.2125,15900.0
2011-03-23 12:40:00,45.98,46.05,45.98,46.02,16900.0,31.2193,31.2668,31.2193,31.2464,16900.0
2011-03-23 12:45:00,46.0,46.02,45.97,45.97,18400.0,31.2328,31.2464,31.2125,31.2125,18400.0
2011-03-23 12:50:00,45.98,46.0,45.93,45.93,13400.0,31.2193,31.2328,31.1853,31.1853,13400.0
2011-03-23 12:55:00,45.92,45.99,45.92,45.96,11300.0,31.1785,31.226,31.1785,31.2057,11300.0
2011-03-23 13:00:00,45.96,46.0,45.94,45.95,18800.0,31.2057,31.2328,31.1921,31.1989,18800.0
2011-03-23 13:05:00,45.94,45.98,45.91,45.96,13000.0,31.1921,31.2193,31.1717,31.2057,13000.0
2011-03-23 13:10:00,45.97,45.98,45.92,45.96,10500.0,31.2125,31.2193,31.1785,31.2057,10500.0
2011-03-23 13:15:00,45.96,46.03,45.96,46.0,20200.0,31.2057,31.2532,31.2057,31.2328,20200.0
2011-03-23 13:20:00,46.0,46.02,45.96,46.0,9100.0,31.2328,31.2464,31.2057,31.2328,9100.0
2011-03-23 13:25:00,46.0,46.0,45.93,46.0,12500.0,31.2328,31.2328,31.1853,31.2328,12500.0
2011-03-23 13:30:00,46.0,46.05,45.98,46.04,24300.0,31.2328,31.2668,31.2193,31.26,24300.0
2011-03-23 13:35:00,46.03,46.09,46.01,46.08,17400.0,31.2532,31.2939,31.2396,31.2872,17400.0
2011-03-23 13:40:00,46.08,46.09,46.03,46.07,23300.0,31.2872,31.2939,31.2532,31.2804,23300.0
2011-03-23 13:45:00,46.07,46.1,46.03,46.05,32800.0,31.2804,31.3007,31.2532,31.2668,32800.0
2011-03-23 13:50:00,46.05,46.14,46.05,46.09,34100.0,31.2668,31.3279,31.2668,31.2939,34100.0
2011-03-23 13:55:00,46.08,46.1,46.03,46.03,18800.0,31.2872,31.3007,31.2532,31.2532,18800.0
2011-03-23 14:00:00,46.03,46.05,45.98,45.98,32100.0,31.2532,31.2668,31.2193,31.2193,32100.0
2011-03-23 14:05:00,46.0,46.05,46.0,46.05,14000.0,31.2328,31.2668,31.2328,31.2668,14000.0
2011-03-23 14:10:00,46.05,46.05,45.99,46.0,23000.0,31.2668,31.2668,31.226,31.2328,23000.0
2011-03-23 14:15:00,46.0,46.04,45.99,46.02,13900.0,31.2328,31.26,31.226,31.2464,13900.0
2011-03-23 14:20:00,46.02,46.03,46.0,46.01,11600.0,31.2464,31.2532,31.2328,31.2396,11600.0
2011-03-23 14:25:00,46.02,46.05,46.01,46.04,22400.0,31.2464,31.2668,31.2396,31.26,22400.0
2011-03-23 14:30:00,46.04,46.05,46.02,46.03,15400.0,31.26,31.2668,31.2464,31.2532,15400.0
2011-03-23 14:35:00,46.03,46.03,46.0,46.03,35300.0,31.2532,31.2532,31.2328,31.2532,35300.0
2011-03-23 14:40:00,46.02,46.07,46.02,46.07,24800.0,31.2464,31.2804,31.2464,31.2804,24800.0
2011-03-23 14:45:00,46.07,46.13,46.05,46.13,30800.0,31.2804,31.3211,31.2668,31.3211,30800.0
2011-03-23 14:50:00,46.13,46.24,46.12,46.24,45000.0,31.3211,31.3958,31.3143,31.3958,45000.0
2011-03-23 14:55:00,46.24,46.25,46.15,46.16,45000.0,31.3958,31.4026,31.3347,31.3415,45000.0
2011-03-23 15:00:00,46.17,46.22,46.17,46.2,23200.0,31.3483,31.3822,31.3483,31.3686,23200.0
2011-03-23 15:05:00,46.2,46.2,46.1,46.13,53900.0,31.3686,31.3686,31.3007,31.3211,53900.0
2011-03-23 15:10:00,46.13,46.26,46.13,46.24,35900.0,31.3211,31.4094,31.3211,31.3958,35900.0
2011-03-23 15:15:00,46.25,46.28,46.18,46.18,38400.0,31.4026,31.4229,31.3551,31.3551,38400.0
2011-03-23 15:20:00,46.18,46.29,46.17,46.27,32800.0,31.3551,31.4297,31.3483,31.4162,32800.0
2011-03-23 15:25:00,46.27,46.28,46.23,46.27,19400.0,31.4162,31.4229,31.389,31.4162,19400.0
2011-03-23 15:30:00,46.27,46.28,46.21,46.21,25800.0,31.4162,31.4229,31.3754,31.3754,25800.0
2011-03-23 15:35:00,46.21,46.23,46.16,46.18,29900.0,31.3754,31.389,31.3415,31.3551,29900.0
2011-03-23 15:40:00,46.17,46.18,46.14,46.15,43400.0,31.3483,31.3551,31.3279,31.3347,43400.0
2011-03-23 15:45:00,46.16,46.17,46.09,46.15,53500.0,31.3415,31.3483,31.2939,31.3347,53500.0
2011-03-23 15:50:00,46.16,46.2,46.15,46.16,109700.0,31.3415,31.3686,31.3347,31.3415,109700.0
2011-03-23 15:55:00,46.16,46.17,46.03,46.04,115600.0,31.3415,31.3483,31.2532,31.26,115600.0
2011-03-24 09:30:00,46.4,46.45,46.25,46.26,51800.0,31.5044,31.5384,31.4026,31.4094,51800.0
2011-03-24 09:35:00,46.25,46.29,46.11,46.19,23200.0,31.4026,31.4297,31.3075,31.3618,23200.0
2011-03-24 09:40:00,46.23,46.23,46.05,46.16,27400.0,31.389,31.389,31.2668,31.3415,27400.0
2011-03-24 09:45:00,46.19,46.27,46.13,46.13,23900.0,31.3618,31.4162,31.3211,31.3211,23900.0
2011-03-24 09:50:00,46.13,46.16,45.98,46.03,31500.0,31.3211,31.3415,31.2193,31.2532,31500.0
2011-03-24 09:55:00,46.03,46.18,46.03,46.12,18100.0,31.2532,31.3551,31.2532,31.3143,18100.0
2011-03-24 10:00:00,46.11,46.11,46.02,46.05,47400.0,31.3075,31.3075,31.2464,31.2668,47400.0
2011-03-24 10:05:00,46.04,46.08,46.0,46.01,31900.0,31.26,31.2872,31.2328,31.2396,31900.0
2011-03-24 10:10:00,46.0,46.02,45.92,45.96,26400.0,31.2328,31.2464,31.1785,31.2057,26400.0
2011-03-24 10:15:00,45.95,45.96,45.92,45.95,15500.0,31.1989,31.2057,31.1785,31.1989,15500.0
2011-03-24 10:20:00,45.96,46.06,45.91,45.96,32200.0,31.2057,31.2736,31.1717,31.2057,32200.0
2011-03-24 10:25:00,45.98,46.02,45.9,45.97,19900.0,31.2193,31.2464,31.1649,31.2125,19900.0
2011-03-24 10:30:00,45.99,46.05,45.94,46.05,19100.0,31.226,31.2668,31.1921,31.2668,19100.0
2011-03-24 10:35:00,46.06,46.32,46.05,46.26,72800.0,31.2736,31.4501,31.2668,31.4094,72800.0
2011-03-24 10:40:00,46.27,46.3,46.2,46.29,19700.0,31.4162,31.4365,31.3686,31.4297,19700.0
2011-03-24 10:45:00,46.29,46.31,46.21,46.26,11800.0,31.4297,31.4433,31.3754,31.4094,11800.0
2011-03-24 10:50:00,46.27,46.43,46.27,46.43,37100.0,31.4162,31.5248,31.4162,31.5248,37100.0
2011-03-24 10:55:00,46.43,46.49,46.42,46.46,38000.0,31.5248,31.5655,31.518,31.5452,38000.0
2011-03-24 11:00:00,46.45,46.48,46.42,46.43,50700.0,31.5384,31.5587,31.518,31.5248,50700.0
2011-03-24 11:05:00,46.43,46.47,46.39,46.41,34300.0,31.5248,31.552,31.4976,31.5112,34300.0
2011-03-24 11:10:00,46.43,46.49,46.38,46.39,22300.0,31.5248,31.5655,31.4908,31.4976,22300.0
2011-03-24 11:15:00,46.39,46.42,46.34,46.41,9800.0,31.4976,31.518,31.4637,31.5112,9800.0
2011-03-24 11:20:00,46.41,46.46,46.35,46.35,15800.0,31.5112,31.5452,31.4705,31.4705,15800.0
2011-03-24 11:25:00,46.35,46.38,46.32,46.35,7900.0,31.4705,31.4908,31.4501,31.4705,7900.0
2011-03-24 11:30:00,46.36,46.37,46.29,46.29,18100.0,31.4773,31.4841,31.4297,31.4297,18100.0
2011-03-24 11:35:00,46.3,46.36,46.27,46.36,24000.0,31.4365,31.4773,31.4162,31.4773,24000.0
2011-03-24 11:40:00,46.36,46.37,46.26,46.27,20400.0,31.4773,31.4841,31.4094,31.4162,20400.0
2011-03-24 11:45:00,46.27,46.32,46.25,46.29,12100.0,31.4162,31.4501,31.4026,31.4297,12100.0
2011-03-24 11:50:00,46.29,46.33,46.27,46.28,10100.0,31.4297,31.4569,31.4162,31.4229,10100.0
2011-03-24 11:55:00,46.27,46.42,46.27,46.39,14900.0,31.4162,31.518,31.4162,31.4976,14900.0
2011-03-24 12:00:00,46.39,46.46,46.37,46.46,18900.0,31.4976,31.5452,31.4841,31.5452,18900.0
2011-03-24 12:05:00,46.45,46.48,46.43,46.43,29100.0,31.5384,31.5587,31.5248,31.5248,29100.0
2011-03-24 12:10:00,46.43,46.44,46.4,46.44,11800.0,31.5248,31.5316,31.5044,31.5316,11800.0
2011-03-24 12:15:00,46.44,46.47,46.43,46.45,14200.0,31.5316,31.552,31.5248,31.5384,14200.0
2011-03-24 12:20:00,46.44,46.46,46.39,46.44,26000.0,31.5316,31.5452,31.4976,31.5316,26000.0
2011-03-24 12:25:00,46.45,46.49,46.45,46.45,15400.0,31.5384,31.5655,31.5384,31.5384,15400.0
2011-03-24 12:30:00,46.44,46.45,46.32,46.32,29000.0,31.5316,31.5384,31.4501,31.4501,29000.0
2011-03-24 12:35:00,46.33,46.4,46.32,46.36,34300.0,31.4569,31.5044,31.4501,31.4773,34300.0
2011-03-24 12:40:00,46.35,46.38,46.32,46.38,12300.0,31.4705,31.4908,31.4501,31.4908,12300.0
2011-03-24 12:45:00,46.38,46.41,46.33,46.33,23600.0,31.4908,31.5112,31.4569,31.4569,23600.0
2011-03-24 12:50:00,46.34,46.35,46.18,46.22,44200.0,31.4637,31.4705,31.3551,31.3822,44200.0
2011-03-24 12:55:00,46.21,46.24,46.17,46.22,20000.0,31.3754,31.3958,31.3483,31.3822,20000.0
2011-03-24 13:00:00,46.21,46.27,46.19,46.27,7800.0,31.3754,31.4162,31.3618,31.4162,7800.0
2011-03-24 13:05:00,46.27,46.3,46.26,46.29,20700.0,31.4162,31.4365,31.4094,31.4297,20700.0
2011-03-24 13:10:00,46.3,46.3,46.26,46.27,9800.0,31.4365,31.4365,31.4094,31.4162,9800.0
2011-03-24 13:15:00,46.27,46.3,46.26,46.3,16200.0,31.4162,31.4365,31.4094,31.4365,16200.0
2011-03-24 13:20:00,46.28,46.29,46.23,46.26,10200.0,31.4229,31.4297,31.389,31.4094,10200.0
2011-03-24 13:25:00,46.26,46.3,46.25,46.3,7600.0,31.4094,31.4365,31.4026,31.4365,7600.0
2011-03-24 13:30:00,46.28,46.34,46.28,46.34,8800.0,31.4229,31.4637,31.4229,31.4637,8800.0
2011-03-24 13:35:00,46.34,46.36,46.31,46.31,7800.0,31.4637,31.4773,31.4433,31.4433,7800.0
2011-03-24 13:40:00,46.3,46.32,46.26,46.28,23500.0,31.4365,31.4501,31.4094,31.4229,23500.0
2011-03-24 13:45:00,46.28,46.28,46.2,46.26,15500.0,31.4229,31.4229,31.3686,31.4094,15500.0
2011-03-24 13:50:00,46.25,46.28,46.23,46.28,12200.0,31.4026,31.4229,31.389,31.4229,12200.0
2011-03-24 13:55:00,46.29,46.36,46.29,46.36,11000.0,31.4297,31.4773,31.4297,31.4773,11000.0
2011-03-24 14:00:00,46.36,46.4,46.34,46.4,12200.0,31.4773,31.5044,31.4637,31.5044,12200.0
2011-03-24 14:05:00,46.41,46.41,46.37,46.4,12300.0,31.5112,31.5112,31.4841,31.5044,12300.0
2011-03-24 14:10:00,46.4,46.4,46.35,46.36,9000.0,31.5044,31.5044,31.4705,31.4773,9000.0
2011-03-24 14:15:00,46.35,46.39,46.3,46.34,27100.0,31.4705,31.4976,31.4365,31.4637,27100.0
2011-03-24 14:20:00,46.34,46.36,46.31,46.32,9400.0,31.4637,31.4773,31.4433,31.4501,9400.0
2011-03-24 14:25:00,46.33,46.39,46.33,46.38,7700.0,31.4569,31.4976,31.4569,31.4908,7700.0
2011-03-24 14:30:00,46.37,46.4,46.35,46.39,8500.0,31.4841,31.5044,31.4705,31.4976,8500.0
2011-03-24 14:35:00,46.4,46.43,46.36,46.38,10300.0,31.5044,31.5248,31.4773,31.4908,10300.0
2011-03-24 14:40:00,46.39,46.42,46.38,46.41,6500.0,31.4976,31.518,31.4908,31.5112,6500.0
2011-03-24 14:45:00,46.42,46.44,46.38,46.39,14100.0,31.518,31.5316,31.4908,31.4976,14100.0
2011-03-24 14:50:00,46.39,46.42,46.36,46.37,10300.0,31.4976,31.518,31.4773,31.4841,10300.0
2011-03-24 14:55:00,46.38,46.38,46.33,46.36,10900.0,31.4908,31.4908,31.4569,31.4773,10900.0
2011-03-24 15:00:00,46.37,46.37,46.33,46.35,6700.0,31.4841,31.4841,31.4569,31.4705,6700.0
2011-03-24 15:05:00,46.35,46.41,46.35,46.4,13900.0,31.4705,31.5112,31.4705,31.5044,13900.0
2011-03-24 15:10:00,46.39,46.42,46.36,46.41,33600.0,31.4976,31.518,31.4773,31.5112,33600.0
2011-03-24 15:15:00,46.42,46.47,46.4,46.45,15400.0,31.518,31.552,31.5044,31.5384,15400.0
2011-03-24 15:20:00,46.45,46.5,46.45,46.47,21300.0,31.5384,31.5723,31.5384,31.552,21300.0
2011-03-24 15:25:00,46.48,46.48,46.42,46.43,27700.0,31.5587,31.5587,31.518,31.5248,27700.0
2011-03-24 15:30:00,46.42,46.46,46.42,46.44,11500.0,31.518,31.5452,31.518,31.5316,11500.0
2011-03-24 15:35:00,46.43,46.45,46.36,46.37,24400.0,31.5248,31.5384,31.4773,31.4841,24400.0
2011-03-24 15:40:00,46.38,46.38,46.32,46.37,24300.0,31.4908,31.4908,31.4501,31.4841,24300.0
2011-03-24 15:45:00,46.38,46.4,46.34,46.39,61800.0,31.4908,31.5044,31.4637,31.4976,61800.0
2011-03-24 15:50:00,46.39,46.41,46.36,46.38,37000.0,31.4976,31.5112,31.4773,31.4908,37000.0
2011-03-24 15:55:00,46.38,46.4,46.28,46.36,147000.0,31.4908,31.5044,31.4229,31.4773,147000.0
2011-03-25 09:30:00,46.65,46.78,46.56,46.71,73100.0,31.6742,31.7624,31.6131,31.7149,73100.0
2011-03-25 09:35:00,46.71,46.8,46.68,46.7,57100.0,31.7149,31.776,31.6945,31.7081,57100.0
2011-03-25 09:40:00,46.68,46.71,46.39,46.41,45800.0,31.6945,31.7149,31.4976,31.5112,45800.0
2011-03-25 09:45:00,46.42,46.65,46.4,46.63,30200.0,31.518,31.6742,31.5044,31.6606,30200.0
2011-03-25 09:50:00,46.63,46.75,46.62,46.65,39400.0,31.6606,31.7421,31.6538,31.6742,39400.0
2011-03-25 09:55:00,46.65,46.67,46.5,46.66,73200.0,31.6742,31.6877,31.5723,31.681,73200.0
2011-03-25 10:00:00,46.68,46.75,46.67,46.68,31000.0,31.6945,31.7421,31.6877,31.6945,31000.0
2011-03-25 10:05:00,46.68,46.75,46.68,46.74,22000.0,31.6945,31.7421,31.6945,31.7353,22000.0
2011-03-25 10:10:00,46.73,46.76,46.66,46.66,22900.0,31.7285,31.7489,31.681,31.681,22900.0
2011-03-25 10:15:00,46.66,46.72,46.59,46.63,18300.0,31.681,31.7217,31.6334,31.6606,18300.0
2011-03-25 10:20:00,46.62,46.72,46.6,46.7,14500.0,31.6538,31.7217,31.6402,31.7081,14500.0
2011-03-25 10:25:00,46.7,46.75,46.68,46.71,30200.0,31.7081,31.7421,31.6945,31.7149,30200.0
2011-03-25 10:30:00,46.72,46.83,46.71,46.83,31300.0,31.7217,31.7964,31.7149,31.7964,31300.0
2011-03-25 10:35:00,46.82,46.82,46.69,46.69,15000.0,31.7896,31.7896,31.7013,31.7013,15000.0
2011-03-25 10:40:00,46.69,46.74,46.66,46.71,19700.0,31.7013,31.7353,31.681,31.7149,19700.0
2011-03-25 10:45:00,46.7,46.8,46.7,46.75,10200.0,31.7081,31.776,31.7081,31.7421,10200.0
2011-03-25 10:50:00,46.75,46.89,46.74,46.86,23700.0,31.7421,31.8371,31.7353,31.8168,23700.0
2011-03-25 10:55:00,46.86,46.87,46.79,46.81,19200.0,31.8168,31.8235,31.7692,31.7828,19200.0
2011-03-25 11:00:00,46.82,46.88,46.77,46.88,25700.0,31.7896,31.8303,31.7556,31.8303,25700.0
2011-03-25 11:05:00,46.88,46.88,46.78,46.8,30600.0,31.8303,31.8303,31.7624,31.776,30600.0
2011-03-25 11:10:00,46.81,46.81,46.65,46.67,14700.0,31.7828,31.7828,31.6742,31.6877,14700.0
2011-03-25 11:15:00,46.65,46.73,46.65,46.72,12200.0,31.6742,31.7285,31.6742,31.7217,12200.0
2011-03-25 11:20:00,46.71,46.73,46.68,46.69,11300.0,31.7149,31.7285,31.6945,31.7013,11300.0
2011-03-25 11:25:00,46.68,46.68,46.6,46.64,18500.0,31.6945,31.6945,31.6402,31.6674,18500.0
2011-03-25 11:30:00,46.64,46.68,46.62,46.67,14300.0,31.6674,31.6945,31.6538,31.6877,14300.0
2011-03-25 11:35:00,46.68,46.68,46.6,46.62,13100.0,31.6945,31.6945,31.6402,31.6538,13100.0
2011-03-25 11:40:00,46.62,46.64,46.58,46.64,18500.0,31.6538,31.6674,31.6266,31.6674,18500.0
2011-03-25 11:45:00,46.64,46.75,46.64,46.75,24200.0,31.6674,31.7421,31.6674,31.7421,24200.0
2011-03-25 11:50:00,46.75,46.79,46.7,46.78,26700.0,31.7421,31.7692,31.7081,31.7624,26700.0
2011-03-25 11:55:00,46.79,46.81,46.78,46.81,14000.0,31.7692,31.7828,31.7624,31.7828,14000.0
2011-03-25 12:00:00,46.81,46.83,46.77,46.81,12700.0,31.7828,31.7964,31.7556,31.7828,12700.0
2011-03-25 12:05:00,46.82,46.82,46.79,46.8,7500.0,31.7896,31.7896,31.7692,31.776,7500.0
2011-03-25 12:10:00,46.8,46.85,46.79,46.85,15600.0,31.776,31.81,31.7692,31.81,15600.0
2011-03-25 12:15:00,46.86,46.9,46.86,46.86,13800.0,31.8168,31.8439,31.8168,31.8168,13800.0
2011-03-25 12:20:00,46.85,46.85,46.8,46.82,9500.0,31.81,31.81,31.776,31.7896,9500.0
2011-03-25 12:25:00,46.83,46.83,46.74,46.74,18800.0,31.7964,31.7964,31.7353,31.7353,18800.0
2011-03-25 12:30:00,46.73,46.74,46.59,46.59,31400.0,31.7285,31.7353,31.6334,31.6334,31400.0
2011-03-25 12:35:00,46.58,46.61,46.49,46.6,41600.0,31.6266,31.647,31.5655,31.6402,41600.0
2011-03-25 12:40:00,46.6,46.63,46.57,46.57,8400.0,31.6402,31.6606,31.6199,31.6199,8400.0
2011-03-25 12:45:00,46.56,46.64,46.54,46.61,8000.0,31.6131,31.6674,31.5995,31.647,8000.0
2011-03-25 12:50:00,46.61,46.65,46.58,46.62,9600.0,31.647,31.6742,31.6266,31.6538,9600.0
2011-03-25 12:55:00,46.62,46.66,46.57,46.57,13600.0,31.6538,31.681,31.6199,31.6199,13600.0
2011-03-25 13:00:00,46.56,46.59,46.54,46.54,11200.0,31.6131,31.6334,31.5995,31.5995,11200.0
2011-03-25 13:05:00,46.54,46.57,46.51,46.54,13000.0,31.5995,31.6199,31.5791,31.5995,13000.0
2011-03-25 13:10:00,46.53,46.56,46.5,46.53,10000.0,31.5927,31.6131,31.5723,31.5927,10000.0
2011-03-25 13:15:00,46.53,46.55,46.49,46.52,14100.0,31.5927,31.6063,31.5655,31.5859,14100.0
2011-03-25 13:20:00,46.52,46.55,46.51,46.54,6600.0,31.5859,31.6063,31.5791,31.5995,6600.0
2011-03-25 13:25:00,46.54,46.58,46.53,46.58,5300.0,31.5995,31.6266,31.5927,31.6266,5300.0
2011-03-25 13:30:00,46.59,46.61,46.53,46.55,25800.0,31.6334,31.647,31.5927,31.6063,25800.0
2011-03-25 13:35:00,46.55,46.6,46.54,46.6,8300.0,31.6063,31.6402,31.5995,31.6402,8300.0
2011-03-25 13:40:00,46.61,46.63,46.58,46.61,11900.0,31.647,31.6606,31.6266,31.647,11900.0
2011-03-25 13:45:00,46.61,46.69,46.61,46.67,20900.0,31.647,31.7013,31.647,31.6877,20900.0
2011-03-25 13:50:00,46.68,46.7,46.63,46.67,15600.0,31.6945,31.7081,31.6606,31.6877,15600.0
2011-03-25 13:55:00,46.68,46.68,46.56,46.62,43500.0,31.6945,31.6945,31.6131,31.6538,43500.0
2011-03-25 14:00:00,46.63,46.64,46.58,46.59,15800.0,31.6606,31.6674,31.6266,31.6334,15800.0
2011-03-25 14:05:00,46.59,46.64,46.59,46.64,10400.0,31.6334,31.6674,31.6334,31.6674,10400.0
2011-03-25 14:10:00,46.64,46.7,46.63,46.65,14700.0,31.6674,31.7081,31.6606,31.6742,14700.0
2011-03-25 14:15:00,46.65,46.68,46.63,46.63,11900.0,31.6742,31.6945,31.6606,31.6606,11900.0
2011-03-25 14:20:00,46.63,46.65,46.61,46.62,10700.0,31.6606,31.6742,31.647,31.6538,10700.0
2011-03-25 14:25:00,46.61,46.65,46.57,46.63,26600.0,31.647,31.6742,31.6199,31.6606,26600.0
2011-03-25 14:30:00,46.63,46.67,46.61,46.63,30700.0,31.6606,31.6877,31.647,31.6606,30700.0
2011-03-25 14:35:00,46.64,46.68,46.64,46.66,13900.0,31.6674,31.6945,31.6674,31.681,13900.0
2011-03-25 14:40:00,46.66,46.66,46.62,46.63,13700.0,31.681,31.681,31.6538,31.6606,13700.0
2011-03-25 14:45:00,46.63,46.69,46.63,46.67,9000.0,31.6606,31.7013,31.6606,31.6877,9000.0
2011-03-25 14:50:00,46.67,46.75,46.67,46.72,8000.0,31.6877,31.7421,31.6877,31.7217,8000.0
2011-03-25 14:55:00,46.72,46.73,46.67,46.7,9300.0,31.7217,31.7285,31.6877,31.7081,9300.0
2011-03-25 15:00:00,46.71,46.71,46.68,46.69,7800.0,31.7149,31.7149,31.6945,31.7013,7800.0
2011-03-25 15:05:00,46.69,46.71,46.66,46.69,27100.0,31.7013,31.7149,31.681,31.7013,27100.0
2011-03-25 15:10:00,46.69,46.75,46.66,46.71,14500.0,31.7013,31.7421,31.681,31.7149,14500.0
2011-03-25 15:15:00,46.71,46.71,46.65,46.67,13500.0,31.7149,31.7149,31.6742,31.6877,13500.0
2011-03-25 15:20:00,46.67,46.71,46.64,46.67,31200.0,31.6877,31.7149,31.6674,31.6877,31200.0
2011-03-25 15:25:00,46.66,46.68,46.63,46.63,14100.0,31.681,31.6945,31.6606,31.6606,14100.0
2011-03-25 15:30:00,46.63,46.66,46.63,46.64,20300.0,31.6606,31.681,31.6606,31.6674,20300.0
2011-03-25 15:35:00,46.64,46.7,46.64,46.67,19700.0,31.6674,31.7081,31.6674,31.6877,19700.0
2011-03-25 15:40:00,46.67,46.72,46.67,46.69,23200.0,31.6877,31.7217,31.6877,31.7013,23200.0
2011-03-25 15:45:00,46.69,46.71,46.54,46.54,86800.0,31.7013,31.7149,31.5995,31.5995,86800.0
2011-03-25 15:50:00,46.54,46.55,46.44,46.45,51600.0,31.5995,31.6063,31.5316,31.5384,51600.0
2011-03-25 15:55:00,46.46,46.55,46.46,46.54,103600.0,31.5452,31.6063,31.5452,31.5995,103600.0
2011-03-28 09:30:00,46.58,46.69,46.54,46.62,25000.0,31.6266,31.7013,31.5995,31.6538,25000.0
2011-03-28 09:35:00,46.61,46.72,46.55,46.7,38600.0,31.647,31.7217,31.6063,31.7081,38600.0
2011-03-28 09:40:00,46.7,46.77,46.61,46.67,36000.0,31.7081,31.7556,31.647,31.6877,36000.0
2011-03-28 09:45:00,46.69,46.76,46.65,46.71,28800.0,31.7013,31.7489,31.6742,31.7149,28800.0
2011-03-28 09:50:00,46.71,46.76,46.67,46.72,34100.0,31.7149,31.7489,31.6877,31.7217,34100.0
2011-03-28 09:55:00,46.73,46.85,46.73,46.8,25500.0,31.7285,31.81,31.7285,31.776,25500.0
2011-03-28 10:00:00,46.79,46.91,46.78,46.8,20500.0,31.7692,31.8507,31.7624,31.776,20500.0
2011-03-28 10:05:00,46.8,46.89,46.76,46.83,25500.0,31.776,31.8371,31.7489,31.7964,25500.0
2011-03-28 10:10:00,46.84,46.85,46.76,46.85,32700.0,31.8032,31.81,31.7489,31.81,32700.0
2011-03-28 10:15:00,46.85,46.87,46.7,46.7,38600.0,31.81,31.8235,31.7081,31.7081,38600.0
2011-03-28 10:20:00,46.7,46.72,46.62,46.63,28700.0,31.7081,31.7217,31.6538,31.6606,28700.0
2011-03-28 10:25:00,46.62,46.65,46.55,46.62,27900.0,31.6538,31.6742,31.6063,31.6538,27900.0
2011-03-28 10:30:00,46.61,46.73,46.6,46.68,16800.0,31.647,31.7285,31.6402,31.6945,16800.0
2011-03-28 10:35:00,46.68,46.78,46.65,46.65,41300.0,31.6945,31.7624,31.6742,31.6742,41300.0
2011-03-28 10:40:00,46.66,46.78,46.62,46.76,25900.0,31.681,31.7624,31.6538,31.7489,25900.0
2011-03-28 10:45:00,46.76,46.81,46.72,46.72,29800.0,31.7489,31.7828,31.7217,31.7217,29800.0
2011-03-28 10:50:00,46.71,46.71,46.61,46.61,19300.0,31.7149,31.7149,31.647,31.647,19300.0
2011-03-28 10:55:00,46.6,46.66,46.6,46.62,26300.0,31.6402,31.681,31.6402,31.6538,26300.0
2011-03-28 11:00:00,46.61,46.61,46.52,46.58,31300.0,31.647,31.647,31.5859,31.6266,31300.0
2011-03-28 11:05:00,46.58,46.67,46.57,46.65,14500.0,31.6266,31.6877,31.6199,31.6742,14500.0
2011-03-28 11:10:00,46.65,46.65,46.58,46.61,15400.0,31.6742,31.6742,31.6266,31.647,15400.0
2011-03-28 11:15:00,46.6,46.63,46.56,46.59,28500.0,31.6402,31.6606,31.6131,31.6334,28500.0
2011-03-28 11:20:00,46.59,46.61,46.54,46.54,19700.0,31.6334,31.647,31.5995,31.5995,19700.0
2011-03-28 11:25:00,46.55,46.59,46.54,46.59,17900.0,31.6063,31.6334,31.5995,31.6334,17900.0
2011-03-28 11:30:00,46.59,46.6,46.55,46.56,19100.0,31.6334,31.6402,31.6063,31.6131,19100.0
2011-03-28 11:35:00,46.57,46.57,46.44,46.49,41900.0,31.6199,31.6199,31.5316,31.5655,41900.0
2011-03-28 11:40:00,46.49,46.51,46.47,46.5,19500.0,31.5655,31.5791,31.552,31.5723,19500.0
2011-03-28 11:45:00,46.5,46.51,46.47,46.49,26200.0,31.5723,31.5791,31.552,31.5655,26200.0
2011-03-28 11:50:00,46.49,46.52,46.49,46.51,21700.0,31.5655,31.5859,31.5655,31.5791,21700.0
2011-03-28 11:55:00,46.51,46.56,46.51,46.56,9100.0,31.5791,31.6131,31.5791,31.6131,9100.0
2011-03-28 12:00:00,46.55,46.63,46.53,46.61,9400.0,31.6063,31.6606,31.5927,31.647,9400.0
2011-03-28 12:05:00,46.6,46.63,46.56,46.62,22200.0,31.6402,31.6606,31.6131,31.6538,22200.0
2011-03-28 12:10:00,46.61,46.63,46.59,46.63,12800.0,31.647,31.6606,31.6334,31.6606,12800.0
2011-03-28 12:15:00,46.62,46.63,46.6,46.61,7100.0,31.6538,31.6606,31.6402,31.647,7100.0
2011-03-28 12:20:00,46.61,46.65,46.59,46.64,16800.0,31.647,31.6742,31.6334,31.6674,16800.0
2011-03-28 12:25:00,46.63,46.68,46.62,46.66,27200.0,31.6606,31.6945,31.6538,31.681,27200.0
2011-03-28 12:30:00,46.66,46.71,46.66,46.7,21000.0,31.681,31.7149,31.681,31.7081,21000.0
2011-03-28 12:35:00,46.7,46.7,46.66,46.67,12200.0,31.7081,31.7081,31.681,31.6877,12200.0
2011-03-28 12:40:00,46.66,46.68,46.63,46.65,21000.0,31.681,31.6945,31.6606,31.6742,21000.0
2011-03-28 12:45:00,46.66,46.68,46.6,46.61,32400.0,31.681,31.6945,31.6402,31.647,32400.0
2011-03-28 12:50:00,46.61,46.62,46.55,46.56,11800.0,31.647,31.6538,31.6063,31.6131,11800.0
2011-03-28 12:55:00,46.57,46.59,46.54,46.54,24000.0,31.6199,31.6334,31.5995,31.5995,24000.0
2011-03-28 13:00:00,46.55,46.58,46.55,46.57,7000.0,31.6063,31.6266,31.6063,31.6199,7000.0
2011-03-28 13:05:00,46.58,46.73,46.57,46.72,29600.0,31.6266,31.7285,31.6199,31.7217,29600.0
2011-03-28 13:10:00,46.73,46.78,46.72,46.77,10000.0,31.7285,31.7624,31.7217,31.7556,10000.0
2011-03-28 13:15:00,46.77,46.78,46.71,46.74,14600.0,31.7556,31.7624,31.7149,31.7353,14600.0
2011-03-28 13:20:00,46.73,46.77,46.7,46.7,8400.0,31.7285,31.7556,31.7081,31.7081,8400.0
2011-03-28 13:25:00,46.71,46.78,46.7,46.76,24900.0,31.7149,31.7624,31.7081,31.7489,24900.0
2011-03-28 13:30:00,46.76,46.79,46.74,46.77,18000.0,31.7489,31.7692,31.7353,31.7556,18000.0
2011-03-28 13:35:00,46.77,46.77,46.74,46.75,10800.0,31.7556,31.7556,31.7353,31.7421,10800.0
2011-03-28 13:40:00,46.74,46.76,46.73,46.73,5400.0,31.7353,31.7489,31.7285,31.7285,5400.0
2011-03-28 13:45:00,46.73,46.74,46.69,46.7,13600.0,31.7285,31.7353,31.7013,31.7081,13600.0
2011-03-28 13:50:00,46.7,46.7,46.63,46.64,20700.0,31.7081,31.7081,31.6606,31.6674,20700.0
2011-03-28 13:55:00,46.64,46.64,46.58,46.59,18000.0,31.6674,31.6674,31.6266,31.6334,18000.0
2011-03-28 14:00:00,46.6,46.6,46.55,46.58,34400.0,31.6402,31.6402,31.6063,31.6266,34400.0
2011-03-28 14:05:00,46.58,46.61,46.55,46.58,30700.0,31.6266,31.647,31.6063,31.6266,30700.0
2011-03-28 14:10:00,46.57,46.58,46.55,46.57,14100.0,31.6199,31.6266,31.6063,31.6199,14100.0
2011-03-28 14:15:00,46.57,46.58,46.56,46.56,10600.0,31.6199,31.6266,31.6131,31.6131,10600.0
2011-03-28 14:20:00,46.56,46.59,46.54,46.55,29500.0,31.6131,31.6334,31.5995,31.6063,29500.0
2011-03-28 14:25:00,46.55,46.56,46.53,46.54,8100.0,31.6063,31.6131,31.5927,31.5995,8100.0
2011-03-28 14:30:00,46.54,46.59,46.54,46.56,18100.0,31.5995,31.6334,31.5995,31.6131,18100.0
2011-03-28 14:35:00,46.57,46.58,46.54,46.56,9200.0,31.6199,31.6266,31.5995,31.6131,9200.0
2011-03-28 14:40:00,46.57,46.57,46.47,46.47,26300.0,31.6199,31.6199,31.552,31.552,26300.0
2011-03-28 14:45:00,46.47,46.47,46.31,46.32,69000.0,31.552,31.552,31.4433,31.4501,69000.0
2011-03-28 14:50:00,46.32,46.38,46.22,46.32,57500.0,31.4501,31.4908,31.3822,31.4501,57500.0
2011-03-28 14:55:00,46.32,46.42,46.32,46.42,20000.0,31.4501,31.518,31.4501,31.518,20000.0
2011-03-28 15:00:00,46.42,46.48,46.38,46.46,25900.0,31.518,31.5587,31.4908,31.5452,25900.0
2011-03-28 15:05:00,46.47,46.47,46.4,46.41,23300.0,31.552,31.552,31.5044,31.5112,23300.0
2011-03-28 15:10:00,46.41,46.44,46.4,46.44,15400.0,31.5112,31.5316,31.5044,31.5316,15400.0
2011-03-28 15:15:00,46.44,46.44,46.4,46.41,23900.0,31.5316,31.5316,31.5044,31.5112,23900.0
2011-03-28 15:20:00,46.41,46.41,46.32,46.32,24000.0,31.5112,31.5112,31.4501,31.4501,24000.0
2011-03-28 15:25:00,46.32,46.34,46.3,46.33,34500.0,31.4501,31.4637,31.4365,31.4569,34500.0
2011-03-28 15:30:00,46.32,46.37,46.31,46.36,30500.0,31.4501,31.4841,31.4433,31.4773,30500.0
2011-03-28 15:35:00,46.35,46.36,46.27,46.29,39500.0,31.4705,31.4773,31.4162,31.4297,39500.0
2011-03-28 15:40:00,46.29,46.32,46.23,46.26,46300.0,31.4297,31.4501,31.389,31.4094,46300.0
2011-03-28 15:45:00,46.25,46.26,46.2,46.25,72800.0,31.4026,31.4094,31.3686,31.4026,72800.0
2011-03-28 15:50:00,46.25,46.29,46.24,46.26,79600.0,31.4026,31.4297,31.3958,31.4094,79600.0
2011-03-28 15:55:00,46.26,46.27,46.2,46.22,95100.0,31.4094,31.4162,31.3686,31.3822,95100.0
2011-03-29 09:30:00,45.9,46.17,45.83,46.02,49300.0,31.4073,31.592,31.3594,31.4894,49300.0
2011-03-29 09:35:00,46.03,46.03,45.74,45.84,52100.0,31.4962,31.4962,31.2978,31.3662,52100.0
2011-03-29 09:40:00,45.86,45.92,45.73,45.75,31200.0,31.3799,31.421,31.2909,31.3046,31200.0
2011-03-29 09:45:00,45.75,45.96,45.67,45.9,35900.0,31.3046,31.4483,31.2499,31.4073,35900.0
2011-03-29 09:50:00,45.92,46.09,45.92,45.93,29700.0,31.421,31.5373,31.421,31.4278,29700.0
2011-03-29 09:55:00,45.92,46.09,45.89,46.07,58100.0,31.421,31.5373,31.4004,31.5236,58100.0
2011-03-29 10:00:00,46.08,46.15,45.93,46.1,43200.0,31.5304,31.5783,31.4278,31.5441,43200.0
2011-03-29 10:05:00,46.1,46.15,46.02,46.05,40100.0,31.5441,31.5783,31.4894,31.5099,40100.0
2011-03-29 10:10:00,46.05,46.17,46.05,46.08,30700.0,31.5099,31.592,31.5099,31.5304,30700.0
2011-03-29 10:15:00,46.08,46.22,46.08,46.22,53400.0,31.5304,31.6262,31.5304,31.6262,53400.0
2011-03-29 10:20:00,46.22,46.23,46.1,46.18,35700.0,31.6262,31.6331,31.5441,31.5989,35700.0
2011-03-29 10:25:00,46.18,46.2,46.04,46.04,38700.0,31.5989,31.6125,31.5031,31.5031,38700.0
2011-03-29 10:30:00,46.03,46.14,46.03,46.08,14500.0,31.4962,31.5715,31.4962,31.5304,14500.0
2011-03-29 10:35:00,46.08,46.13,46.06,46.08,15000.0,31.5304,31.5646,31.5167,31.5304,15000.0
2011-03-29 10:40:00,46.07,46.18,46.07,46.12,14000.0,31.5236,31.5989,31.5236,31.5578,14000.0
2011-03-29 10:45:00,46.11,46.2,46.11,46.18,17700.0,31.551,31.6125,31.551,31.5989,17700.0
2011-03-29 10:50:00,46.18,46.2,46.11,46.12,18200.0,31.5989,31.6125,31.551,31.5578,18200.0
2011-03-29 10:55:00,46.12,46.17,46.11,46.15,14800.0,31.5578,31.592,31.551,31.5783,14800.0
2011-03-29 11:00:00,46.15,46.2,46.15,46.19,14700.0,31.5783,31.6125,31.5783,31.6057,14700.0
2011-03-29 11:05:00,46.2,46.22,46.15,46.19,20900.0,31.6125,31.6262,31.5783,31.6057,20900.0
2011-03-29 11:10:00,46.18,46.21,46.15,46.19,16400.0,31.5989,31.6194,31.5783,31.6057,16400.0
2011-03-29 11:15:00,46.19,46.22,46.11,46.12,11200.0,31.6057,31.6262,31.551,31.5578,11200.0
2011-03-29 11:20:00,46.12,46.28,46.12,46.26,21000.0,31.5578,31.6673,31.5578,31.6536,21000.0
2011-03-29 11:25:00,46.26,46.32,46.2,46.25,24000.0,31.6536,31.6947,31.6125,31.6468,24000.0
2011-03-29 11:30:00,46.24,46.32,46.23,46.27,24300.0,31.6399,31.6947,31.6331,31.6604,24300.0
2011-03-29 11:35:00,46.28,46.28,46.2,46.26,18600.0,31.6673,31.6673,31.6125,31.6536,18600.0
2011-03-29 11:40:00,46.26,46.27,46.19,46.19,13800.0,31.6536,31.6604,31.6057,31.6057,13800.0
2011-03-29 11:45:00,46.2,46.22,46.14,46.15,13100.0,31.6125,31.6262,31.5715,31.5783,13100.0
2011-03-29 11:50:00,46.15,46.21,46.15,46.15,7500.0,31.5783,31.6194,31.5783,31.5783,7500.0
2011-03-29 11:55:00,46.16,46.18,46.14,46.17,10200.0,31.5852,31.5989,31.5715,31.592,10200.0
2011-03-29 12:00:00,46.17,46.25,46.13,46.23,21900.0,31.592,31.6468,31.5646,31.6331,21900.0
2011-03-29 12:05:00,46.22,46.25,46.16,46.17,12000.0,31.6262,31.6468,31.5852,31.592,12000.0
2011-03-29 12:10:00,46.17,46.21,46.15,46.15,5400.0,31.592,31.6194,31.5783,31.5783,5400.0
2011-03-29 12:15:00,46.16,46.2,46.12,46.2,13800.0,31.5852,31.6125,31.5578,31.6125,13800.0
2011-03-29 12:20:00,46.2,46.24,46.19,46.24,11000.0,31.6125,31.6399,31.6057,31.6399,11000.0
2011-03-29 12:25:00,46.24,46.24,46.15,46.15,15300.0,31.6399,31.6399,31.5783,31.5783,15300.0
2011-03-29 12:30:00,46.14,46.16,46.1,46.14,20300.0,31.5715,31.5852,31.5441,31.5715,20300.0
2011-03-29 12:35:00,46.14,46.15,46.12,46.13,5700.0,31.5715,31.5783,31.5578,31.5646,5700.0
2011-03-29 12:40:00,46.14,46.14,46.07,46.08,5700.0,31.5715,31.5715,31.5236,31.5304,5700.0
2011-03-29 12:45:00,46.08,46.2,46.08,46.2,8900.0,31.5304,31.6125,31.5304,31.6125,8900.0
2011-03-29 12:50:00,46.19,46.22,46.15,46.17,26200.0,31.6057,31.6262,31.5783,31.592,26200.0
2011-03-29 12:55:00,46.17,46.22,46.15,46.21,9400.0,31.592,31.6262,31.5783,31.6194,9400.0
2011-03-29 13:00:00,46.2,46.26,46.19,46.25,9500.0,31.6125,31.6536,31.6057,31.6468,9500.0
2011-03-29 13:05:00,46.25,46.27,46.21,46.26,12700.0,31.6468,31.6604,31.6194,31.6536,12700.0
2011-03-29 13:10:00,46.26,46.28,46.26,46.26,7000.0,31.6536,31.6673,31.6536,31.6536,7000.0
2011-03-29 13:15:00,46.23,46.29,46.22,46.28,10200.0,31.6331,31.6741,31.6262,31.6673,10200.0
2011-03-29 13:20:00,46.27,46.29,46.24,46.27,12000.0,31.6604,31.6741,31.6399,31.6604,12000.0
2011-03-29 13:25:00,46.26,46.27,46.22,46.26,9400.0,31.6536,31.6604,31.6262,31.6536,9400.0
2011-03-29 13:30:00,46.25,46.3,46.25,46.28,9000.0,31.6468,31.681,31.6468,31.6673,9000.0
2011-03-29 13:35:00,46.28,46.3,46.27,46.29,17200.0,31.6673,31.681,31.6604,31.6741,17200.0
2011-03-29 13:40:00,46.29,46.32,46.28,46.32,13300.0,31.6741,31.6947,31.6673,31.6947,13300.0
2011-03-29 13:45:00,46.32,46.36,46.31,46.36,20500.0,31.6947,31.722,31.6878,31.722,20500.0
2011-03-29 13:50:00,46.36,46.37,46.34,46.37,25100.0,31.722,31.7289,31.7083,31.7289,25100.0
2011-03-29 13:55:00,46.37,46.4,46.35,46.39,21900.0,31.7289,31.7494,31.7152,31.7425,21900.0
2011-03-29 14:00:00,46.39,46.45,46.39,46.43,43600.0,31.7425,31.7836,31.7425,31.7699,43600.0
2011-03-29 14:05:00,46.42,46.48,46.36,46.45,18500.0,31.7631,31.8041,31.722,31.7836,18500.0
2011-03-29 14:10:00,46.44,46.46,46.4,46.43,28000.0,31.7768,31.7904,31.7494,31.7699,28000.0
2011-03-29 14:15:00,46.44,46.48,46.44,46.46,16800.0,31.7768,31.8041,31.7768,31.7904,16800.0
2011-03-29 14:20:00,46.46,46.5,46.43,46.43,21500.0,31.7904,31.8178,31.7699,31.7699,21500.0
2011-03-29 14:25:00,46.43,46.44,46.38,46.41,21700.0,31.7699,31.7768,31.7357,31.7562,21700.0
2011-03-29 14:30:00,46.41,46.49,46.41,46.48,27700.0,31.7562,31.811,31.7562,31.8041,27700.0
2011-03-29 14:35:00,46.49,46.52,46.47,46.5,27300.0,31.811,31.8315,31.7973,31.8178,27300.0
2011-03-29 14:40:00,46.5,46.57,46.48,46.55,34200.0,31.8178,31.8657,31.8041,31.852,34200.0
2011-03-29 14:45:00,46.56,46.61,46.52,46.61,31300.0,31.8589,31.8931,31.8315,31.8931,31300.0
2011-03-29 14:50:00,46.61,46.65,46.61,46.65,25300.0,31.8931,31.9205,31.8931,31.9205,25300.0
2011-03-29 14:55:00,46.65,46.65,46.6,46.64,23600.0,31.9205,31.9205,31.8862,31.9136,23600.0
2011-03-29 15:00:00,46.64,46.66,46.6,46.66,40200.0,31.9136,31.9273,31.8862,31.9273,40200.0
2011-03-29 15:05:00,46.66,46.68,46.6,46.63,37300.0,31.9273,31.941,31.8862,31.9068,37300.0
2011-03-29 15:10:00,46.63,46.66,46.61,46.62,27300.0,31.9068,31.9273,31.8931,31.8999,27300.0
2011-03-29 15:15:00,46.62,46.66,46.6,46.63,28100.0,31.8999,31.9273,31.8862,31.9068,28100.0
2011-03-29 15:20:00,46.62,46.67,46.62,46.63,22300.0,31.8999,31.9341,31.8999,31.9068,22300.0
2011-03-29 15:25:00,46.63,46.65,46.6,46.65,32200.0,31.9068,31.9205,31.8862,31.9205,32200.0
2011-03-29 15:30:00,46.65,46.66,46.6,46.6,35900.0,31.9205,31.9273,31.8862,31.8862,35900.0
2011-03-29 15:35:00,46.6,46.62,46.56,46.58,39200.0,31.8862,31.8999,31.8589,31.8726,39200.0
2011-03-29 15:40:00,46.58,46.59,46.51,46.54,54500.0,31.8726,31.8794,31.8247,31.8452,54500.0
2011-03-29 15:45:00,46.54,46.63,46.54,46.6,91800.0,31.8452,31.9068,31.8452,31.8862,91800.0
2011-03-29 15:50:00,46.61,46.62,46.57,46.58,79100.0,31.8931,31.8999,31.8657,31.8726,79100.0
2011-03-29 15:55:00,46.59,46.63,46.55,46.61,119900.0,31.8794,31.9068,31.852,31.8931,119900.0
2011-03-30 09:30:00,46.98,47.09,46.91,46.95,45200.0,32.1463,32.2215,32.0984,32.1257,45200.0
2011-03-30 09:35:00,46.95,46.97,46.76,46.9,20900.0,32.1257,32.1394,31.9957,32.0915,20900.0
2011-03-30 09:40:00,46.89,46.94,46.77,46.82,22500.0,32.0847,32.1189,32.0026,32.0368,22500.0
2011-03-30 09:45:00,46.77,46.77,46.55,46.56,40200.0,32.0026,32.0026,31.852,31.8589,40200.0
2011-03-30 09:50:00,46.57,46.63,46.56,46.61,47400.0,31.8657,31.9068,31.8589,31.8931,47400.0
2011-03-30 09:55:00,46.59,46.72,46.55,46.64,23800.0,31.8794,31.9684,31.852,31.9136,23800.0
2011-03-30 10:00:00,46.66,46.72,46.57,46.68,34300.0,31.9273,31.9684,31.8657,31.941,34300.0
2011-03-30 10:05:00,46.7,46.7,46.55,46.55,30500.0,31.9547,31.9547,31.852,31.852,30500.0
2011-03-30 10:10:00,46.54,46.66,46.43,46.58,33000.0,31.8452,31.9273,31.7699,31.8726,33000.0
2011-03-30 10:15:00,46.62,46.75,46.61,46.73,17700.0,31.8999,31.9889,31.8931,31.9752,17700.0
2011-03-30 10:20:00,46.72,46.72,46.59,46.65,31600.0,31.9684,31.9684,31.8794,31.9205,31600.0
2011-03-30 10:25:00,46.65,46.65,46.37,46.37,34700.0,31.9205,31.9205,31.7289,31.7289,34700.0
2011-03-30 10:30:00,46.39,46.47,46.35,46.38,32800.0,31.7425,31.7973,31.7152,31.7357,32800.0
2011-03-30 10:35:00,46.38,46.38,46.17,46.18,36100.0,31.7357,31.7357,31.592,31.5989,36100.0
2011-03-30 10:40:00,46.18,46.23,46.14,46.23,39400.0,31.5989,31.6331,31.5715,31.6331,39400.0
2011-03-30 10:45:00,46.22,46.34,46.19,46.32,32500.0,31.6262,31.7083,31.6057,31.6947,32500.0
2011-03-30 10:50:00,46.33,46.45,46.33,46.39,20900.0,31.7015,31.7836,31.7015,31.7425,20900.0
2011-03-30 10:55:00,46.4,46.43,46.35,46.38,21000.0,31.7494,31.7699,31.7152,31.7357,21000.0
2011-03-30 11:00:00,46.37,46.39,46.22,46.25,23200.0,31.7289,31.7425,31.6262,31.6468,23200.0
2011-03-30 11:05:00,46.24,46.29,46.22,46.27,20900.0,31.6399,31.6741,31.6262,31.6604,20900.0
2011-03-30 11:10:00,46.29,46.29,46.17,46.17,23500.0,31.6741,31.6741,31.592,31.592,23500.0
2011-03-30 11:15:00,46.19,46.21,46.1,46.1,32900.0,31.6057,31.6194,31.5441,31.5441,32900.0
2011-03-30 11:20:00,46.1,46.12,46.0,46.1,39800.0,31.5441,31.5578,31.4757,31.5441,39800.0
2011-03-30 11:25:00,46.11,46.19,46.09,46.19,22800.0,31.551,31.6057,31.5373,31.6057,22800.0
2011-03-30 11:30:00,46.18,46.25,46.17,46.24,27000.0,31.5989,31.6468,31.592,31.6399,27000.0
2011-03-30 11:35:00,46.24,46.26,46.21,46.21,14800.0,31.6399,31.6536,31.6194,31.6194,14800.0
2011-03-30 11:40:00,46.2,46.29,46.19,46.24,21500.0,31.6125,31.6741,31.6057,31.6399,21500.0
2011-03-30 11:45:00,46.25,46.38,46.25,46.37,24400.0,31.6468,31.7357,31.6468,31.7289,24400.0
2011-03-30 11:50:00,46.37,46.41,46.34,46.34,25000.0,31.7289,31.7562,31.7083,31.7083,25000.0
2011-03-30 11:55:00,46.34,46.38,46.29,46.38,23200.0,31.7083,31.7357,31.6741,31.7357,23200.0
2011-03-30 12:00:00,46.37,46.43,46.37,46.43,27700.0,31.7289,31.7699,31.7289,31.7699,27700.0
2011-03-30 12:05:00,46.42,46.49,46.41,46.45,17600.0,31.7631,31.811,31.7562,31.7836,17600.0
2011-03-30 12:10:00,46.43,46.49,46.43,46.48,25000.0,31.7699,31.811,31.7699,31.8041,25000.0
2011-03-30 12:15:00,46.48,46.68,46.48,46.68,39700.0,31.8041,31.941,31.8041,31.941,39700.0
2011-03-30 12:20:00,46.69,46.75,46.63,46.74,27500.0,31.9478,31.9889,31.9068,31.982,27500.0
2011-03-30 12:25:00,46.75,46.75,46.71,46.73,13700.0,31.9889,31.9889,31.9615,31.9752,13700.0
2011-03-30 12:30:00,46.73,46.75,46.7,46.7,16000.0,31.9752,31.9889,31.9547,31.9547,16000.0
2011-03-30 12:35:00,46.71,46.73,46.7,46.71,6500.0,31.9615,31.9752,31.9547,31.9615,6500.0
2011-03-30 12:40:00,46.71,46.72,46.67,46.68,15500.0,31.9615,31.9684,31.9341,31.941,15500.0
2011-03-30 12:45:00,46.68,46.7,46.66,46.68,9700.0,31.941,31.9547,31.9273,31.941,9700.0
2011-03-30 12:50:00,46.68,46.75,46.68,46.71,11100.0,31.941,31.9889,31.941,31.9615,11100.0
2011-03-30 12:55:00,46.72,46.75,46.72,46.73,12800.0,31.9684,31.9889,31.9684,31.9752,12800.0
2011-03-30 13:00:00,46.74,46.77,46.71,46.71,25500.0,31.982,32.0026,31.9615,31.9615,25500.0
2011-03-30 13:05:00,46.71,46.76,46.71,46.74,12900.0,31.9615,31.9957,31.9615,31.982,12900.0
2011-03-30 13:10:00,46.74,46.75,46.72,46.73,10700.0,31.982,31.9889,31.9684,31.9752,10700.0
2011-03-30 13:15:00,46.73,46.73,46.72,46.73,6100.0,31.9752,31.9752,31.9684,31.9752,6100.0
2011-03-30 13:20:00,46.73,46.73,46.64,46.64,38700.0,31.9752,31.9752,31.9136,31.9136,38700.0
2011-03-30 13:25:00,46.64,46.64,46.55,46.58,24600.0,31.9136,31.9136,31.852,31.8726,24600.0
2011-03-30 13:30:00,46.59,46.6,46.53,46.55,29600.0,31.8794,31.8862,31.8383,31.852,29600.0
2011-03-30 13:35:00,46.56,46.6,46.56,46.57,11400.0,31.8589,31.8862,31.8589,31.8657,11400.0
2011-03-30 13:40:00,46.58,46.61,46.56,46.57,15800.0,31.8726,31.8931,31.8589,31.8657,15800.0
2011-03-30 13:45:00,46.58,46.6,46.57,46.57,10100.0,31.8726,31.8862,31.8657,31.8657,10100.0
2011-03-30 13:50:00,46.58,46.58,46.53,46.55,10800.0,31.8726,31.8726,31.8383,31.852,10800.0
2011-03-30 13:55:00,46.55,46.57,46.53,46.54,21500.0,31.852,31.8657,31.8383,31.8452,21500.0
2011-03-30 14:00:00,46.55,46.56,46.52,46.55,24500.0,31.852,31.8589,31.8315,31.852,24500.0
2011-03-30 14:05:00,46.55,46.55,46.52,46.54,11100.0,31.852,31.852,31.8315,31.8452,11100.0
2011-03-30 14:10:00,46.55,46.55,46.53,46.53,15800.0,31.852,31.852,31.8383,31.8383,15800.0
2011-03-30 14:15:00,46.53,46.53,46.5,46.51,19500.0,31.8383,31.8383,31.8178,31.8247,19500.0
2011-03-30 14:20:00,46.51,46.54,46.51,46.52,11600.0,31.8247,31.8452,31.8247,31.8315,11600.0
2011-03-30 14:25:00,46.51,46.54,46.51,46.52,16800.0,31.8247,31.8452,31.8247,31.8315,16800.0
2011-03-30 14:30:00,46.52,46.55,46.51,46.54,22800.0,31.8315,31.852,31.8247,31.8452,22800.0
2011-03-30 14:35:00,46.54,46.55,46.5,46.53,28100.0,31.8452,31.852,31.8178,31.8383,28100.0
2011-03-30 14:40:00,46.53,46.54,46.53,46.53,9300.0,31.8383,31.8452,31.8383,31.8383,9300.0
2011-03-30 14:45:00,46.54,46.54,46.5,46.52,11200.0,31.8452,31.8452,31.8178,31.8315,11200.0
2011-03-30 14:50:00,46.51,46.52,46.46,46.46,23400.0,31.8247,31.8315,31.7904,31.7904,23400.0
2011-03-30 14:55:00,46.47,46.57,46.46,46.55,32900.0,31.7973,31.8657,31.7904,31.852,32900.0
2011-03-30 15:00:00,46.55,46.57,46.52,46.53,49800.0,31.852,31.8657,31.8315,31.8383,49800.0
2011-03-30 15:05:00,46.52,46.54,46.49,46.49,24200.0,31.8315,31.8452,31.811,31.811,24200.0
2011-03-30 15:10:00,46.49,46.5,46.44,46.46,32900.0,31.811,31.8178,31.7768,31.7904,32900.0
2011-03-30 15:15:00,46.47,46.52,46.45,46.52,32500.0,31.7973,31.8315,31.7836,31.8315,32500.0
2011-03-30 15:20:00,46.52,46.52,46.46,46.51,27700.0,31.8315,31.8315,31.7904,31.8247,27700.0
2011-03-30 15:25:00,46.51,46.52,46.49,46.51,23000.0,31.8247,31.8315,31.811,31.8247,23000.0
2011-03-30 15:30:00,46.5,46.52,46.48,46.49,28400.0,31.8178,31.8315,31.8041,31.811,28400.0
2011-03-30 15:35:00,46.49,46.51,46.47,46.48,36700.0,31.811,31.8247,31.7973,31.8041,36700.0
2011-03-30 15:40:00,46.48,46.51,46.48,46.5,45000.0,31.8041,31.8247,31.8041,31.8178,45000.0
2011-03-30 15:45:00,46.5,46.54,46.44,46.45,129300.0,31.8178,31.8452,31.7768,31.7836,129300.0
2011-03-30 15:50:00,46.46,46.59,46.46,46.59,169700.0,31.7904,31.8794,31.7904,31.8794,169700.0
2011-03-30 15:55:00,46.59,46.68,46.58,46.61,314400.0,31.8794,31.941,31.8726,31.8931,314400.0
2011-03-31 09:30:00,46.42,46.53,46.05,46.1,74200.0,31.7631,31.8383,31.5099,31.5441,74200.0
2011-03-31 09:35:00,46.11,46.62,46.11,46.6,60700.0,31.551,31.8999,31.551,31.8862,60700.0
2011-03-31 09:40:00,46.6,46.6,46.24,46.3,74000.0,31.8862,31.8862,31.6399,31.681,74000.0
2011-03-31 09:45:00,46.34,46.34,46.07,46.2,72700.0,31.7083,31.7083,31.5236,31.6125,72700.0
2011-03-31 09:50:00,46.18,46.19,46.0,46.14,43900.0,31.5989,31.6057,31.4757,31.5715,43900.0
2011-03-31 09:55:00,46.14,46.39,46.13,46.31,34500.0,31.5715,31.7425,31.5646,31.6878,34500.0
2011-03-31 10:00:00,46.31,46.32,46.18,46.22,46900.0,31.6878,31.6947,31.5989,31.6262,46900.0
2011-03-31 10:05:00,46.22,46.29,46.1,46.1,58900.0,31.6262,31.6741,31.5441,31.5441,58900.0
2011-03-31 10:10:00,46.1,46.12,46.0,46.11,77300.0,31.5441,31.5578,31.4757,31.551,77300.0
2011-03-31 10:15:00,46.12,46.16,46.11,46.12,40700.0,31.5578,31.5852,31.551,31.5578,40700.0
2011-03-31 10:20:00,46.12,46.33,46.11,46.32,45100.0,31.5578,31.7015,31.551,31.6947,45100.0
2011-03-31 10:25:00,46.33,46.38,46.32,46.33,34000.0,31.7015,31.7357,31.6947,31.7015,34000.0
2011-03-31 10:30:00,46.33,46.37,46.26,46.27,27300.0,31.7015,31.7289,31.6536,31.6604,27300.0
2011-03-31 10:35:00,46.26,46.33,46.23,46.24,31100.0,31.6536,31.7015,31.6331,31.6399,31100.0
2011-03-31 10:40:00,46.24,46.27,46.2,46.24,38200.0,31.6399,31.6604,31.6125,31.6399,38200.0
2011-03-31 10:45:00,46.25,46.29,46.21,46.21,68400.0,31.6468,31.6741,31.6194,31.6194,68400.0
2011-03-31 10:50:00,46.21,46.22,46.14,46.18,87800.0,31.6194,31.6262,31.5715,31.5989,87800.0
2011-03-31 10:55:00,46.17,46.33,46.17,46.32,13900.0,31.592,31.7015,31.592,31.6947,13900.0
2011-03-31 11:00:00,46.32,46.36,46.22,46.23,37000.0,31.6947,31.722,31.6262,31.6331,37000.0
2011-03-31 11:05:00,46.22,46.26,46.19,46.21,57000.0,31.6262,31.6536,31.6057,31.6194,57000.0
2011-03-31 11:10:00,46.21,46.28,46.21,46.27,27000.0,31.6194,31.6673,31.6194,31.6604,27000.0
2011-03-31 11:15:00,46.26,46.33,46.25,46.31,13100.0,31.6536,31.7015,31.6468,31.6878,13100.0
2011-03-31 11:20:00,46.31,46.34,46.21,46.25,34300.0,31.6878,31.7083,31.6194,31.6468,34300.0
2011-03-31 11:25:00,46.25,46.26,46.21,46.22,10700.0,31.6468,31.6536,31.6194,31.6262,10700.0
2011-03-31 11:30:00,46.22,46.25,46.2,46.2,27700.0,31.6262,31.6468,31.6125,31.6125,27700.0
2011-03-31 11:35:00,46.2,46.25,46.17,46.24,15800.0,31.6125,31.6468,31.592,31.6399,15800.0
2011-03-31 11:40:00,46.24,46.29,46.21,46.23,39500.0,31.6399,31.6741,31.6194,31.6331,39500.0
2011-03-31 11:45:00,46.22,46.26,46.2,46.22,25600.0,31.6262,31.6536,31.6125,31.6262,25600.0
2011-03-31 11:50:00,46.22,46.23,46.18,46.19,17600.0,31.6262,31.6331,31.5989,31.6057,17600.0
2011-03-31 11:55:00,46.19,46.21,46.16,46.16,19000.0,31.6057,31.6194,31.5852,31.5852,19000.0
2011-03-31 12:00:00,46.16,46.26,46.16,46.24,23900.0,31.5852,31.6536,31.5852,31.6399,23900.0
2011-03-31 12:05:00,46.24,46.28,46.22,46.23,56000.0,31.6399,31.6673,31.6262,31.6331,56000.0
2011-03-31 12:10:00,46.23,46.25,46.17,46.25,29500.0,31.6331,31.6468,31.592,31.6468,29500.0
2011-03-31 12:15:00,46.24,46.28,46.24,46.27,19600.0,31.6399,31.6673,31.6399,31.6604,19600.0
2011-03-31 12:20:00,46.27,46.32,46.25,46.32,25000.0,31.6604,31.6947,31.6468,31.6947,25000.0
2011-03-31 12:25:00,46.31,46.33,46.29,46.29,28300.0,31.6878,31.7015,31.6741,31.6741,28300.0
2011-03-31 12:30:00,46.29,46.31,46.26,46.26,22600.0,31.6741,31.6878,31.6536,31.6536,22600.0
2011-03-31 12:35:00,46.26,46.26,46.2,46.21,29800.0,31.6536,31.6536,31.6125,31.6194,29800.0
2011-03-31 12:40:00,46.21,46.29,46.2,46.29,33800.0,31.6194,31.6741,31.6125,31.6741,33800.0
2011-03-31 12:45:00,46.29,46.29,46.23,46.24,45300.0,31.6741,31.6741,31.6331,31.6399,45300.0
2011-03-31 12:50:00,46.24,46.3,46.24,46.27,14400.0,31.6399,31.681,31.6399,31.6604,14400.0
2011-03-31 12:55:00,46.28,46.32,46.28,46.31,18200.0,31.6673,31.6947,31.6673,31.6878,18200.0
2011-03-31 13:00:00,46.3,46.3,46.27,46.27,15600.0,31.681,31.681,31.6604,31.6604,15600.0
2011-03-31 13:05:00,46.26,46.28,46.24,46.28,13500.0,31.6536,31.6673,31.6399,31.6673,13500.0
2011-03-31 13:10:00,46.28,46.28,46.25,46.25,33000.0,31.6673,31.6673,31.6468,31.6468,33000.0
2011-03-31 13:15:00,46.26,46.26,46.21,46.24,18400.0,31.6536,31.6536,31.6194,31.6399,18400.0
2011-03-31 13:20:00,46.25,46.25,46.23,46.23,13800.0,31.6468,31.6468,31.6331,31.6331,13800.0
2011-03-31 13:25:00,46.22,46.25,46.2,46.23,41300.0,31.6262,31.6468,31.6125,31.6331,41300.0
2011-03-31 13:30:00,46.22,46.25,46.22,46.25,35700.0,31.6262,31.6468,31.6262,31.6468,35700.0
2011-03-31 13:35:00,46.26,46.26,46.21,46.22,28300.0,31.6536,31.6536,31.6194,31.6262,28300.0
2011-03-31 13:40:00,46.21,46.24,46.18,46.22,62900.0,31.6194,31.6399,31.5989,31.6262,62900.0
2011-03-31 13:45:00,46.23,46.24,46.22,46.23,14000.0,31.6331,31.6399,31.6262,31.6331,14000.0
2011-03-31 13:50:00,46.24,46.24,46.22,46.23,34700.0,31.6399,31.6399,31.6262,31.6331,34700.0
2011-03-31 13:55:00,46.23,46.24,46.18,46.18,32000.0,31.6331,31.6399,31.5989,31.5989,32000.0
2011-03-31 14:00:00,46.18,46.27,46.18,46.25,23500.0,31.5989,31.6604,31.5989,31.6468,23500.0
2011-03-31 14:05:00,46.25,46.26,46.2,46.24,27000.0,31.6468,31.6536,31.6125,31.6399,27000.0
2011-03-31 14:10:00,46.24,46.26,46.24,46.25,23700.0,31.6399,31.6536,31.6399,31.6468,23700.0
2011-03-31 14:15:00,46.25,46.26,46.22,46.24,31700.0,31.6468,31.6536,31.6262,31.6399,31700.0
2011-03-31 14:20:00,46.24,46.29,46.22,46.24,23800.0,31.6399,31.6741,31.6262,31.6399,23800.0
2011-03-31 14:25:00,46.25,46.25,46.18,46.18,15600.0,31.6468,31.6468,31.5989,31.5989,15600.0
2011-03-31 14:30:00,46.19,46.19,46.17,46.18,13200.0,31.6057,31.6057,31.592,31.5989,13200.0
2011-03-31 14:35:00,46.17,46.21,46.14,46.21,22400.0,31.592,31.6194,31.5715,31.6194,22400.0
2011-03-31 14:40:00,46.21,46.22,46.18,46.19,15900.0,31.6194,31.6262,31.5989,31.6057,15900.0
2011-03-31 14:45:00,46.19,46.21,46.19,46.19,21500.0,31.6057,31.6194,31.6057,31.6057,21500.0
2011-03-31 14:50:00,46.18,46.2,46.15,46.15,14500.0,31.5989,31.6125,31.5783,31.5783,14500.0
2011-03-31 14:55:00,46.16,46.2,46.15,46.2,22600.0,31.5852,31.6125,31.5783,31.6125,22600.0
2011-03-31 15:00:00,46.19,46.2,46.18,46.19,12900.0,31.6057,31.6125,31.5989,31.6057,12900.0
2011-03-31 15:05:00,46.19,46.2,46.16,46.17,29400.0,31.6057,31.6125,31.5852,31.592,29400.0
2011-03-31 15:10:00,46.16,46.16,46.09,46.12,45500.0,31.5852,31.5852,31.5373,31.5578,45500.0
2011-03-31 15:15:00,46.12,46.14,46.09,46.14,26500.0,31.5578,31.5715,31.5373,31.5715,26500.0
2011-03-31 15:20:00,46.14,46.2,46.13,46.18,39500.0,31.5715,31.6125,31.5646,31.5989,39500.0
2011-03-31 15:25:00,46.17,46.2,46.17,46.18,27400.0,31.592,31.6125,31.592,31.5989,27400.0
2011-03-31 15:30:00,46.18,46.19,46.08,46.09,45500.0,31.5989,31.6057,31.5304,31.5373,45500.0
2011-03-31 15:35:00,46.09,46.15,46.08,46.15,53400.0,31.5373,31.5783,31.5304,31.5783,53400.0
2011-03-31 15:40:00,46.15,46.18,46.13,46.15,53200.0,31.5783,31.5989,31.5646,31.5783,53200.0
2011-03-31 15:45:00,46.15,46.16,46.04,46.09,85200.0,31.5783,31.5852,31.5031,31.5373,85200.0
2011-03-31 15:50:00,46.09,46.13,46.09,46.11,74300.0,31.5373,31.5646,31.5373,31.551,74300.0
2011-03-31 15:55:00,46.1,46.11,46.01,46.05,191600.0,31.5441,31.551,31.4825,31.5099,191600.0
2011-04-01 09:30:00,46.42,46.54,46.26,46.29,59300.0,31.7631,31.8452,31.6536,31.6741,59300.0
2011-04-01 09:35:00,46.28,46.44,46.25,46.44,39600.0,31.6673,31.7768,31.6468,31.7768,39600.0
2011-04-01 09:40:00,46.44,46.48,46.27,46.32,41900.0,31.7768,31.8041,31.6604,31.6947,41900.0
2011-04-01 09:45:00,46.31,46.32,46.13,46.15,37900.0,31.6878,31.6947,31.5646,31.5783,37900.0
2011-04-01 09:50:00,46.13,46.2,46.11,46.2,31900.0,31.5646,31.6125,31.551,31.6125,31900.0
2011-04-01 09:55:00,46.19,46.22,46.13,46.13,15500.0,31.6057,31.6262,31.5646,31.5646,15500.0
2011-04-01 10:00:00,46.12,46.19,46.11,46.18,67100.0,31.5578,31.6057,31.551,31.5989,67100.0
2011-04-01 10:05:00,46.19,46.19,46.15,46.19,42900.0,31.6057,31.6057,31.5783,31.6057,42900.0
2011-04-01 10:10:00,46.19,46.35,46.18,46.32,53300.0,31.6057,31.7152,31.5989,31.6947,53300.0
2011-04-01 10:15:00,46.32,46.46,46.26,46.43,22500.0,31.6947,31.7904,31.6536,31.7699,22500.0
2011-04-01 10:20:00,46.43,46.43,46.37,46.43,28500.0,31.7699,31.7699,31.7289,31.7699,28500.0
2011-04-01 10:25:00,46.44,46.44,46.34,46.36,25400.0,31.7768,31.7768,31.7083,31.722,25400.0
2011-04-01 10:30:00,46.35,46.55,46.35,46.49,61700.0,31.7152,31.852,31.7152,31.811,61700.0
2011-04-01 10:35:00,46.49,46.5,46.4,46.48,18300.0,31.811,31.8178,31.7494,31.8041,18300.0
2011-04-01 10:40:00,46.47,46.47,46.37,46.37,37600.0,31.7973,31.7973,31.7289,31.7289,37600.0
2011-04-01 10:45:00,46.37,46.44,46.35,46.39,35700.0,31.7289,31.7768,31.7152,31.7425,35700.0
2011-04-01 10:50:00,46.4,46.46,46.37,46.45,15400.0,31.7494,31.7904,31.7289,31.7836,15400.0
2011-04-01 10:55:00,46.46,46.49,46.42,46.46,13200.0,31.7904,31.811,31.7631,31.7904,13200.0
2011-04-01 11:00:00,46.46,46.49,46.4,46.46,29900.0,31.7904,31.811,31.7494,31.7904,29900.0
2011-04-01 11:05:00,46.47,46.47,46.37,46.42,26200.0,31.7973,31.7973,31.7289,31.7631,26200.0
2011-04-01 11:10:00,46.41,46.5,46.41,46.49,26700.0,31.7562,31.8178,31.7562,31.811,26700.0
2011-04-01 11:15:00,46.49,46.51,46.45,46.47,22300.0,31.811,31.8247,31.7836,31.7973,22300.0
2011-04-01 11:20:00,46.47,46.54,46.47,46.53,18600.0,31.7973,31.8452,31.7973,31.8383,18600.0
2011-04-01 11:25:00,46.53,46.59,46.52,46.59,20200.0,31.8383,31.8794,31.8315,31.8794,20200.0
2011-04-01 11:30:00,46.58,46.6,46.54,46.59,43800.0,31.8726,31.8862,31.8452,31.8794,43800.0
2011-04-01 11:35:00,46.59,46.61,46.51,46.55,32200.0,31.8794,31.8931,31.8247,31.852,32200.0
2011-04-01 11:40:00,46.56,46.58,46.52,46.55,20300.0,31.8589,31.8726,31.8315,31.852,20300.0
2011-04-01 11:45:00,46.56,46.56,46.5,46.51,24800.0,31.8589,31.8589,31.8178,31.8247,24800.0
2011-04-01 11:50:00,46.51,46.58,46.5,46.57,13900.0,31.8247,31.8726,31.8178,31.8657,13900.0
2011-04-01 11:55:00,46.57,46.61,46.56,46.57,14800.0,31.8657,31.8931,31.8589,31.8657,14800.0
2011-04-01 12:00:00,46.57,46.58,46.53,46.53,9200.0,31.8657,31.8726,31.8383,31.8383,9200.0
2011-04-01 12:05:00,46.54,46.59,46.54,46.57,9300.0,31.8452,31.8794,31.8452,31.8657,9300.0
2011-04-01 12:10:00,46.57,46.57,46.54,46.55,9600.0,31.8657,31.8657,31.8452,31.852,9600.0
2011-04-01 12:15:00,46.55,46.55,46.5,46.52,20300.0,31.852,31.852,31.8178,31.8315,20300.0
2011-04-01 12:20:00,46.52,46.54,46.52,46.53,12800.0,31.8315,31.8452,31.8315,31.8383,12800.0
2011-04-01 12:25:00,46.54,46.55,46.51,46.53,17100.0,31.8452,31.852,31.8247,31.8383,17100.0
2011-04-01 12:30:00,46.53,46.54,46.5,46.5,19100.0,31.8383,31.8452,31.8178,31.8178,19100.0
2011-04-01 12:35:00,46.51,46.52,46.49,46.51,19800.0,31.8247,31.8315,31.811,31.8247,19800.0
2011-04-01 12:40:00,46.52,46.52,46.48,46.48,9400.0,31.8315,31.8315,31.8041,31.8041,9400.0
2011-04-01 12:45:00,46.47,46.48,46.41,46.41,12800.0,31.7973,31.8041,31.7562,31.7562,12800.0
2011-04-01 12:50:00,46.41,46.42,46.41,46.42,8500.0,31.7562,31.7631,31.7562,31.7631,8500.0
2011-04-01 12:55:00,46.41,46.42,46.41,46.42,9900.0,31.7562,31.7631,31.7562,31.7631,9900.0
2011-04-01 13:00:00,46.42,46.42,46.37,46.38,14200.0,31.7631,31.7631,31.7289,31.7357,14200.0
2011-04-01 13:05:00,46.38,46.38,46.33,46.37,16000.0,31.7357,31.7357,31.7015,31.7289,16000.0
2011-04-01 13:10:00,46.36,46.36,46.34,46.34,11200.0,31.722,31.722,31.7083,31.7083,11200.0
2011-04-01 13:15:00,46.35,46.36,46.3,46.36,15200.0,31.7152,31.722,31.681,31.722,15200.0
2011-04-01 13:20:00,46.35,46.36,46.34,46.34,11800.0,31.7152,31.722,31.7083,31.7083,11800.0
2011-04-01 13:25:00,46.34,46.35,46.34,46.35,13100.0,31.7083,31.7152,31.7083,31.7152,13100.0
2011-04-01 13:30:00,46.35,46.39,46.34,46.39,23400.0,31.7152,31.7425,31.7083,31.7425,23400.0
2011-04-01 13:35:00,46.39,46.45,46.39,46.45,8600.0,31.7425,31.7836,31.7425,31.7836,8600.0
2011-04-01 13:40:00,46.46,46.5,46.44,46.47,37600.0,31.7904,31.8178,31.7768,31.7973,37600.0
2011-04-01 13:45:00,46.47,46.48,46.45,46.46,9000.0,31.7973,31.8041,31.7836,31.7904,9000.0
2011-04-01 13:50:00,46.45,46.46,46.43,46.44,14800.0,31.7836,31.7904,31.7699,31.7768,14800.0
2011-04-01 13:55:00,46.43,46.47,46.42,46.46,13000.0,31.7699,31.7973,31.7631,31.7904,13000.0
2011-04-01 14:00:00,46.46,46.48,46.46,46.48,12900.0,31.7904,31.8041,31.7904,31.8041,12900.0
2011-04-01 14:05:00,46.47,46.49,46.44,46.45,32800.0,31.7973,31.811,31.7768,31.7836,32800.0
2011-04-01 14:10:00,46.45,46.48,46.45,46.46,11700.0,31.7836,31.8041,31.7836,31.7904,11700.0
2011-04-01 14:15:00,46.47,46.47,46.43,46.43,14400.0,31.7973,31.7973,31.7699,31.7699,14400.0
2011-04-01 14:20:00,46.44,46.44,46.41,46.42,17800.0,31.7768,31.7768,31.7562,31.7631,17800.0
2011-04-01 14:25:00,46.42,46.42,46.41,46.41,17600.0,31.7631,31.7631,31.7562,31.7562,17600.0
2011-04-01 14:30:00,46.41,46.42,46.36,46.36,34600.0,31.7562,31.7631,31.722,31.722,34600.0
2011-04-01 14:35:00,46.36,46.36,46.32,46.33,37300.0,31.722,31.722,31.6947,31.7015,37300.0
2011-04-01 14:40:00,46.32,46.33,46.23,46.23,36300.0,31.6947,31.7015,31.6331,31.6331,36300.0
2011-04-01 14:45:00,46.24,46.25,46.14,46.15,35000.0,31.6399,31.6468,31.5715,31.5783,35000.0
2011-04-01 14:50:00,46.15,46.18,46.13,46.13,51200.0,31.5783,31.5989,31.5646,31.5646,51200.0
2011-04-01 14:55:00,46.12,46.18,46.12,46.14,51300.0,31.5578,31.5989,31.5578,31.5715,51300.0
2011-04-01 15:00:00,46.15,46.22,46.15,46.19,62500.0,31.5783,31.6262,31.5783,31.6057,62500.0
2011-04-01 15:05:00,46.19,46.2,46.14,46.15,39100.0,31.6057,31.6125,31.5715,31.5783,39100.0
2011-04-01 15:10:00,46.15,46.15,45.98,46.0,70300.0,31.5783,31.5783,31.462,31.4757,70300.0
2011-04-01 15:15:00,45.99,46.06,45.97,46.0,64700.0,31.4688,31.5167,31.4552,31.4757,64700.0
2011-04-01 15:20:00,46.01,46.04,45.99,46.02,127500.0,31.4825,31.5031,31.4688,31.4894,127500.0
2011-04-01 15:25:00,46.02,46.16,46.02,46.15,115100.0,31.4894,31.5852,31.4894,31.5783,115100.0
2011-04-01 15:30:00,46.15,46.19,46.14,46.14,75200.0,31.5783,31.6057,31.5715,31.5715,75200.0
2011-04-01 15:35:00,46.15,46.16,46.11,46.14,57400.0,31.5783,31.5852,31.551,31.5715,57400.0
2011-04-01 15:40:00,46.15,46.25,46.13,46.24,101700.0,31.5783,31.6468,31.5646,31.6399,101700.0
2011-04-01 15:45:00,46.24,46.3,46.18,46.19,120700.0,31.6399,31.681,31.5989,31.6057,120700.0
2011-04-01 15:50:00,46.19,46.19,46.09,46.1,203200.0,31.6057,31.6057,31.5373,31.5441,203200.0
2011-04-01 15:55:00,46.1,46.17,46.1,46.16,218400.0,31.5441,31.592,31.5441,31.5852,218400.0
2011-04-04 09:30:00,46.26,46.37,46.25,46.35,38300.0,31.6536,31.7289,31.6468,31.7152,38300.0
2011-04-04 09:35:00,46.35,46.58,46.34,46.55,64800.0,31.7152,31.8726,31.7083,31.852,64800.0
2011-04-04 09:40:00,46.59,46.64,46.5,46.53,68700.0,31.8794,31.9136,31.8178,31.8383,68700.0
2011-04-04 09:45:00,46.51,46.73,46.51,46.73,52100.0,31.8247,31.9752,31.8247,31.9752,52100.0
2011-04-04 09:50:00,46.72,46.73,46.44,46.54,55500.0,31.9684,31.9752,31.7768,31.8452,55500.0
2011-04-04 09:55:00,46.57,46.59,46.51,46.57,22900.0,31.8657,31.8794,31.8247,31.8657,22900.0
2011-04-04 10:00:00,46.58,46.63,46.52,46.57,20500.0,31.8726,31.9068,31.8315,31.8657,20500.0
2011-04-04 10:05:00,46.56,46.7,46.55,46.69,29500.0,31.8589,31.9547,31.852,31.9478,29500.0
2011-04-04 10:10:00,46.7,46.73,46.66,46.73,36600.0,31.9547,31.9752,31.9273,31.9752,36600.0
2011-04-04 10:15:00,46.72,46.78,46.68,46.74,52100.0,31.9684,32.0094,31.941,31.982,52100.0
2011-04-04 10:20:00,46.75,46.81,46.68,46.81,46300.0,31.9889,32.0299,31.941,32.0299,46300.0
2011-04-04 10:25:00,46.81,46.82,46.75,46.81,65800.0,32.0299,32.0368,31.9889,32.0299,65800.0
2011-04-04 10:30:00,46.8,46.87,46.79,46.8,66900.0,32.0231,32.071,32.0163,32.0231,66900.0
2011-04-04 10:35:00,46.8,46.88,46.79,46.88,81600.0,32.0231,32.0778,32.0163,32.0778,81600.0
2011-04-04 10:40:00,46.88,46.93,46.87,46.87,42100.0,32.0778,32.112,32.071,32.071,42100.0
2011-04-04 10:45:00,46.88,46.88,46.77,46.81,24400.0,32.0778,32.0778,32.0026,32.0299,24400.0
2011-04-04 10:50:00,46.8,46.83,46.71,46.82,30000.0,32.0231,32.0436,31.9615,32.0368,30000.0
2011-04-04 10:55:00,46.83,46.83,46.75,46.78,20400.0,32.0436,32.0436,31.9889,32.0094,20400.0
2011-04-04 11:00:00,46.77,46.79,46.71,46.71,35500.0,32.0026,32.0163,31.9615,31.9615,35500.0
2011-04-04 11:05:00,46.71,46.74,46.69,46.73,16600.0,31.9615,31.982,31.9478,31.9752,16600.0
2011-04-04 11:10:00,46.73,46.8,46.72,46.77,26600.0,31.9752,32.0231,31.9684,32.0026,26600.0
2011-04-04 11:15:00,46.77,46.8,46.71,46.71,22400.0,32.0026,32.0231,31.9615,31.9615,22400.0
2011-04-04 11:20:00,46.71,46.74,46.7,46.73,8200.0,31.9615,31.982,31.9547,31.9752,8200.0
2011-04-04 11:25:00,46.73,46.81,46.71,46.8,28000.0,31.9752,32.0299,31.9615,32.0231,28000.0
2011-04-04 11:30:00,46.79,46.9,46.77,46.89,84100.0,32.0163,32.0915,32.0026,32.0847,84100.0
2011-04-04 11:35:00,46.89,46.93,46.88,46.92,22400.0,32.0847,32.112,32.0778,32.1052,22400.0
2011-04-04 11:40:00,46.93,46.95,46.91,46.95,21600.0,32.112,32.1257,32.0984,32.1257,21600.0
2011-04-04 11:45:00,46.95,47.0,46.94,46.99,21900.0,32.1257,32.1599,32.1189,32.1531,21900.0
2011-04-04 11:50:00,46.98,46.98,46.9,46.94,26600.0,32.1463,32.1463,32.0915,32.1189,26600.0
2011-04-04 11:55:00,46.94,46.94,46.9,46.91,12000.0,32.1189,32.1189,32.0915,32.0984,12000.0
2011-04-04 12:00:00,46.9,46.95,46.87,46.89,38400.0,32.0915,32.1257,32.071,32.0847,38400.0
2011-04-04 12:05:00,46.89,46.89,46.86,46.89,11600.0,32.0847,32.0847,32.0641,32.0847,11600.0
2011-04-04 12:10:00,46.89,46.93,46.88,46.88,8200.0,32.0847,32.112,32.0778,32.0778,8200.0
2011-04-04 12:15:00,46.89,46.89,46.86,46.87,16600.0,32.0847,32.0847,32.0641,32.071,16600.0
2011-04-04 12:20:00,46.87,46.9,46.87,46.87,8500.0,32.071,32.0915,32.071,32.071,8500.0
2011-04-04 12:25:00,46.87,46.94,46.87,46.9,11600.0,32.071,32.1189,32.071,32.0915,11600.0
2011-04-04 12:30:00,46.89,46.92,46.88,46.9,8700.0,32.0847,32.1052,32.0778,32.0915,8700.0
2011-04-04 12:35:00,46.91,46.94,46.88,46.93,18300.0,32.0984,32.1189,32.0778,32.112,18300.0
2011-04-04 12:40:00,46.94,46.99,46.94,46.97,19200.0,32.1189,32.1531,32.1189,32.1394,19200.0
2011-04-04 12:45:00,46.98,46.99,46.92,46.95,10700.0,32.1463,32.1531,32.1052,32.1257,10700.0
2011-04-04 12:50:00,46.95,46.95,46.86,46.87,14500.0,32.1257,32.1257,32.0641,32.071,14500.0
2011-04-04 12:55:00,46.88,46.92,46.86,46.9,17200.0,32.0778,32.1052,32.0641,32.0915,17200.0
2011-04-04 13:00:00,46.89,46.92,46.87,46.91,7200.0,32.0847,32.1052,32.071,32.0984,7200.0
2011-04-04 13:05:00,46.92,46.93,46.87,46.91,12000.0,32.1052,32.112,32.071,32.0984,12000.0
2011-04-04 13:10:00,46.91,46.96,46.87,46.96,29200.0,32.0984,32.1326,32.071,32.1326,29200.0
2011-04-04 13:15:00,46.96,46.96,46.9,46.9,11100.0,32.1326,32.1326,32.0915,32.0915,11100.0
2011-04-04 13:20:00,46.91,46.93,46.9,46.91,14300.0,32.0984,32.112,32.0915,32.0984,14300.0
2011-04-04 13:25:00,46.91,46.96,46.91,46.93,20300.0,32.0984,32.1326,32.0984,32.112,20300.0
2011-04-04 13:30:00,46.93,46.93,46.83,46.85,24700.0,32.112,32.112,32.0436,32.0573,24700.0
2011-04-04 13:35:00,46.85,46.87,46.84,46.86,17100.0,32.0573,32.071,32.0505,32.0641,17100.0
2011-04-04 13:40:00,46.86,46.86,46.81,46.85,15800.0,32.0641,32.0641,32.0299,32.0573,15800.0
2011-04-04 13:45:00,46.85,46.85,46.77,46.78,11100.0,32.0573,32.0573,32.0026,32.0094,11100.0
2011-04-04 13:50:00,46.78,46.79,46.67,46.73,21200.0,32.0094,32.0163,31.9341,31.9752,21200.0
2011-04-04 13:55:00,46.72,46.74,46.7,46.74,9200.0,31.9684,31.982,31.9547,31.982,9200.0
2011-04-04 14:00:00,46.73,46.73,46.66,46.71,26200.0,31.9752,31.9752,31.9273,31.9615,26200.0
2011-04-04 14:05:00,46.71,46.79,46.69,46.69,35700.0,31.9615,32.0163,31.9478,31.9478,35700.0
2011-04-04 14:10:00,46.69,46.7,46.67,46.67,5200.0,31.9478,31.9547,31.9341,31.9341,5200.0
2011-04-04 14:15:00,46.68,46.73,46.68,46.7,12200.0,31.941,31.9752,31.941,31.9547,12200.0
2011-04-04 14:20:00,46.69,46.74,46.67,46.67,12400.0,31.9478,31.982,31.9341,31.9341,12400.0
2011-04-04 14:25:00,46.67,46.74,46.65,46.69,21500.0,31.9341,31.982,31.9205,31.9478,21500.0
2011-04-04 14:30:00,46.7,46.73,46.68,46.7,17800.0,31.9547,31.9752,31.941,31.9547,17800.0
2011-04-04 14:35:00,46.7,46.73,46.69,46.72,11800.0,31.9547,31.9752,31.9478,31.9684,11800.0
2011-04-04 14:40:00,46.71,46.76,46.71,46.76,18100.0,31.9615,31.9957,31.9615,31.9957,18100.0
2011-04-04 14:45:00,46.76,46.77,46.72,46.72,26200.0,31.9957,32.0026,31.9684,31.9684,26200.0
2011-04-04 14:50:00,46.72,46.74,46.69,46.72,22700.0,31.9684,31.982,31.9478,31.9684,22700.0
2011-04-04 14:55:00,46.73,46.74,46.7,46.73,22400.0,31.9752,31.982,31.9547,31.9752,22400.0
2011-04-04 15:00:00,46.72,46.73,46.69,46.71,17800.0,31.9684,31.9752,31.9478,31.9615,17800.0
2011-04-04 15:05:00,46.72,46.74,46.71,46.71,23500.0,31.9684,31.982,31.9615,31.9615,23500.0
2011-04-04 15:10:00,46.71,46.75,46.7,46.72,27100.0,31.9615,31.9889,31.9547,31.9684,27100.0
2011-04-04 15:15:00,46.71,46.75,46.71,46.75,19000.0,31.9615,31.9889,31.9615,31.9889,19000.0
2011-04-04 15:20:00,46.74,46.8,46.73,46.77,28800.0,31.982,32.0231,31.9752,32.0026,28800.0
2011-04-04 15:25:00,46.77,46.89,46.77,46.86,38900.0,32.0026,32.0847,32.0026,32.0641,38900.0
2011-04-04 15:30:00,46.85,46.85,46.77,46.79,50800.0,32.0573,32.0573,32.0026,32.0163,50800.0
2011-04-04 15:35:00,46.79,46.82,46.75,46.82,35700.0,32.0163,32.0368,31.9889,32.0368,35700.0
2011-04-04 15:40:00,46.82,46.83,46.79,46.8,43200.0,32.0368,32.0436,32.0163,32.0231,43200.0
2011-04-04 15:45:00,46.81,46.86,46.8,46.85,51400.0,32.0299,32.0641,32.0231,32.0573,51400.0
2011-04-04 15:50:00,46.85,46.88,46.81,46.82,66600.0,32.0573,32.0778,32.0299,32.0368,66600.0
2011-04-04 15:55:00,46.82,46.87,46.82,46.86,95100.0,32.0368,32.071,32.0368,32.0641,95100.0
2011-04-05 09:30:00,46.9,46.9,46.68,46.74,38300.0,32.0915,32.0915,31.941,31.982,38300.0
2011-04-05 09:35:00,46.78,46.89,46.69,46.84,33200.0,32.0094,32.0847,31.9478,32.0505,33200.0
2011-04-05 09:40:00,46.85,46.97,46.76,46.97,84000.0,32.0573,32.1394,31.9957,32.1394,84000.0
2011-04-05 09:45:00,46.94,46.99,46.85,46.91,64300.0,32.1189,32.1531,32.0573,32.0984,64300.0
2011-04-05 09:50:00,46.94,47.02,46.93,46.99,31400.0,32.1189,32.1736,32.112,32.1531,31400.0
2011-04-05 09:55:00,46.99,47.14,46.99,47.11,36100.0,32.1531,32.2557,32.1531,32.2352,36100.0
2011-04-05 10:00:00,47.1,47.15,46.95,46.96,60400.0,32.2284,32.2626,32.1257,32.1326,60400.0
2011-04-05 10:05:00,46.96,46.96,46.79,46.86,36000.0,32.1326,32.1326,32.0163,32.0641,36000.0
2011-04-05 10:10:00,46.86,47.04,46.84,47.0,44000.0,32.0641,32.1873,32.0505,32.1599,44000.0
2011-04-05 10:15:00,47.01,47.05,46.95,46.98,41000.0,32.1668,32.1942,32.1257,32.1463,41000.0
2011-04-05 10:20:00,46.98,47.11,46.98,47.09,33000.0,32.1463,32.2352,32.1463,32.2215,33000.0
2011-04-05 10:25:00,47.1,47.18,47.05,47.16,20300.0,32.2284,32.2831,32.1942,32.2694,20300.0
2011-04-05 10:30:00,47.15,47.22,47.14,47.18,28000.0,32.2626,32.3105,32.2557,32.2831,28000.0
2011-04-05 10:35:00,47.18,47.23,47.14,47.14,37200.0,32.2831,32.3173,32.2557,32.2557,37200.0
2011-04-05 10:40:00,47.15,47.21,47.15,47.21,12700.0,32.2626,32.3036,32.2626,32.3036,12700.0
2011-04-05 10:45:00,47.21,47.3,47.21,47.24,43400.0,32.3036,32.3652,32.3036,32.3242,43400.0
2011-04-05 10:50:00,47.24,47.25,47.13,47.16,34800.0,32.3242,32.331,32.2489,32.2694,34800.0
2011-04-05 10:55:00,47.16,47.17,47.07,47.1,23200.0,32.2694,32.2763,32.2078,32.2284,23200.0
2011-04-05 11:00:00,47.08,47.16,47.08,47.15,12300.0,32.2147,32.2694,32.2147,32.2626,12300.0
2011-04-05 11:05:00,47.15,47.22,47.14,47.2,35300.0,32.2626,32.3105,32.2557,32.2968,35300.0
2011-04-05 11:10:00,47.2,47.24,47.18,47.23,20800.0,32.2968,32.3242,32.2831,32.3173,20800.0
2011-04-05 11:15:00,47.23,47.29,47.23,47.27,26400.0,32.3173,32.3584,32.3173,32.3447,26400.0
2011-04-05 11:20:00,47.27,47.37,47.27,47.37,40000.0,32.3447,32.4131,32.3447,32.4131,40000.0
2011-04-05 11:25:00,47.37,47.42,47.31,47.33,50700.0,32.4131,32.4473,32.3721,32.3857,50700.0
2011-04-05 11:30:00,47.33,47.37,47.29,47.32,31300.0,32.3857,32.4131,32.3584,32.3789,31300.0
2011-04-05 11:35:00,47.33,47.45,47.33,47.41,26500.0,32.3857,32.4679,32.3857,32.4405,26500.0
2011-04-05 11:40:00,47.42,47.42,47.37,47.38,20400.0,32.4473,32.4473,32.4131,32.42,20400.0
2011-04-05 11:45:00,47.39,47.45,47.39,47.45,32600.0,32.4268,32.4679,32.4268,32.4679,32600.0
2011-04-05 11:50:00,47.44,47.44,47.34,47.35,18700.0,32.461,32.461,32.3926,32.3994,18700.0
2011-04-05 11:55:00,47.35,47.48,47.34,47.42,45700.0,32.3994,32.4884,32.3926,32.4473,45700.0
2011-04-05 12:00:00,47.42,47.52,47.42,47.52,37100.0,32.4473,32.5158,32.4473,32.5158,37100.0
2011-04-05 12:05:00,47.52,47.53,47.51,47.52,25200.0,32.5158,32.5226,32.5089,32.5158,25200.0
2011-04-05 12:10:00,47.52,47.57,47.51,47.52,38800.0,32.5158,32.55,32.5089,32.5158,38800.0
2011-04-05 12:15:00,47.51,47.54,47.51,47.51,26100.0,32.5089,32.5294,32.5089,32.5089,26100.0
2011-04-05 12:20:00,47.51,47.52,47.47,47.48,16400.0,32.5089,32.5158,32.4815,32.4884,16400.0
2011-04-05 12:25:00,47.48,47.51,47.48,47.51,16300.0,32.4884,32.5089,32.4884,32.5089,16300.0
2011-04-05 12:30:00,47.52,47.54,47.48,47.49,31500.0,32.5158,32.5294,32.4884,32.4952,31500.0
2011-04-05 12:35:00,47.5,47.55,47.5,47.51,23100.0,32.5021,32.5363,32.5021,32.5089,23100.0
2011-04-05 12:40:00,47.51,47.58,47.5,47.58,25700.0,32.5089,32.5568,32.5021,32.5568,25700.0
2011-04-05 12:45:00,47.58,47.64,47.57,47.63,32600.0,32.5568,32.5979,32.55,32.591,32600.0
2011-04-05 12:50:00,47.64,47.66,47.58,47.58,36500.0,32.5979,32.6116,32.5568,32.5568,36500.0
2011-04-05 12:55:00,47.58,47.66,47.58,47.66,50100.0,32.5568,32.6116,32.5568,32.6116,50100.0
2011-04-05 13:00:00,47.65,47.71,47.65,47.7,113800.0,32.6047,32.6458,32.6047,32.6389,113800.0
2011-04-05 13:05:00,47.71,47.75,47.69,47.73,21300.0,32.6458,32.6731,32.6321,32.6595,21300.0
2011-04-05 13:10:00,47.74,47.8,47.73,47.79,33300.0,32.6663,32.7073,32.6595,32.7005,33300.0
2011-04-05 13:15:00,47.79,47.8,47.77,47.78,24600.0,32.7005,32.7073,32.6868,32.6937,24600.0
2011-04-05 13:20:00,47.78,47.79,47.7,47.7,29700.0,32.6937,32.7005,32.6389,32.6389,29700.0
2011-04-05 13:25:00,47.71,47.71,47.66,47.7,23100.0,32.6458,32.6458,32.6116,32.6389,23100.0
2011-04-05 13:30:00,47.7,47.7,47.63,47.63,25200.0,32.6389,32.6389,32.591,32.591,25200.0
2011-04-05 13:35:00,47.63,47.66,47.63,47.64,12800.0,32.591,32.6116,32.591,32.5979,12800.0
2011-04-05 13:40:00,47.63,47.64,47.61,47.62,27400.0,32.591,32.5979,32.5773,32.5842,27400.0
2011-04-05 13:45:00,47.61,47.62,47.56,47.58,49500.0,32.5773,32.5842,32.5431,32.5568,49500.0
2011-04-05 13:50:00,47.58,47.6,47.56,47.59,27200.0,32.5568,32.5705,32.5431,32.5637,27200.0
2011-04-05 13:55:00,47.59,47.59,47.55,47.56,10100.0,32.5637,32.5637,32.5363,32.5431,10100.0
2011-04-05 14:00:00,47.56,47.58,47.49,47.49,28200.0,32.5431,32.5568,32.4952,32.4952,28200.0
2011-04-05 14:05:00,47.49,47.52,47.45,47.49,50200.0,32.4952,32.5158,32.4679,32.4952,50200.0
2011-04-05 14:10:00,47.48,47.57,47.45,47.53,27300.0,32.4884,32.55,32.4679,32.5226,27300.0
2011-04-05 14:15:00,47.53,47.56,47.53,47.55,26200.0,32.5226,32.5431,32.5226,32.5363,26200.0
2011-04-05 14:20:00,47.55,47.61,47.54,47.6,27600.0,32.5363,32.5773,32.5294,32.5705,27600.0
2011-04-05 14:25:00,47.59,47.62,47.56,47.59,29500.0,32.5637,32.5842,32.5431,32.5637,29500.0
2011-04-05 14:30:00,47.59,47.59,47.5,47.5,31700.0,32.5637,32.5637,32.5021,32.5021,31700.0
2011-04-05 14:35:00,47.51,47.55,47.5,47.55,26400.0,32.5089,32.5363,32.5021,32.5363,26400.0
2011-04-05 14:40:00,47.54,47.55,47.47,47.47,37900.0,32.5294,32.5363,32.4815,32.4815,37900.0
2011-04-05 14:45:00,47.48,47.5,47.45,47.45,32300.0,32.4884,32.5021,32.4679,32.4679,32300.0
2011-04-05 14:50:00,47.46,47.47,47.42,47.46,28500.0,32.4747,32.4815,32.4473,32.4747,28500.0
2011-04-05 14:55:00,47.47,47.56,47.45,47.54,25400.0,32.4815,32.5431,32.4679,32.5294,25400.0
2011-04-05 15:00:00,47.54,47.56,47.47,47.49,26700.0,32.5294,32.5431,32.4815,32.4952,26700.0
2011-04-05 15:05:00,47.5,47.57,47.48,47.49,39300.0,32.5021,32.55,32.4884,32.4952,39300.0
2011-04-05 15:10:00,47.49,47.5,47.44,47.48,30600.0,32.4952,32.5021,32.461,32.4884,30600.0
2011-04-05 15:15:00,47.48,47.49,47.44,47.49,16900.0,32.4884,32.4952,32.461,32.4952,16900.0
2011-04-05 15:20:00,47.48,47.55,47.48,47.55,28900.0,32.4884,32.5363,32.4884,32.5363,28900.0
2011-04-05 15:25:00,47.55,47.59,47.54,47.54,22300.0,32.5363,32.5637,32.5294,32.5294,22300.0
2011-04-05 15:30:00,47.54,47.55,47.48,47.5,54500.0,32.5294,32.5363,32.4884,32.5021,54500.0
2011-04-05 15:35:00,47.5,47.54,47.49,47.52,39100.0,32.5021,32.5294,32.4952,32.5158,39100.0
2011-04-05 15:40:00,47.53,47.54,47.5,47.5,45000.0,32.5226,32.5294,32.5021,32.5021,45000.0
2011-04-05 15:45:00,47.5,47.51,47.45,47.49,92400.0,32.5021,32.5089,32.4679,32.4952,92400.0
2011-04-05 15:50:00,47.49,47.5,47.42,47.45,76800.0,32.4952,32.5021,32.4473,32.4679,76800.0
2011-04-05 15:55:00,47.46,47.52,47.44,47.49,134300.0,32.4747,32.5158,32.461,32.4952,134300.0
2011-04-06 09:30:00,47.63,47.8,47.54,47.56,39100.0,32.591,32.7073,32.5294,32.5431,39100.0
2011-04-06 09:35:00,47.58,47.78,47.55,47.69,35600.0,32.5568,32.6937,32.5363,32.6321,35600.0
2011-04-06 09:40:00,47.65,47.75,47.59,47.65,37000.0,32.6047,32.6731,32.5637,32.6047,37000.0
2011-04-06 09:45:00,47.66,47.72,47.61,47.61,47100.0,32.6116,32.6526,32.5773,32.5773,47100.0
2011-04-06 09:50:00,47.62,47.69,47.6,47.61,40100.0,32.5842,32.6321,32.5705,32.5773,40100.0
2011-04-06 09:55:00,47.62,47.69,47.6,47.62,21700.0,32.5842,32.6321,32.5705,32.5842,21700.0
2011-04-06 10:00:00,47.62,47.65,47.6,47.63,25400.0,32.5842,32.6047,32.5705,32.591,25400.0
2011-04-06 10:05:00,47.64,47.64,47.61,47.62,46000.0,32.5979,32.5979,32.5773,32.5842,46000.0
2011-04-06 10:10:00,47.64,47.64,47.57,47.57,69800.0,32.5979,32.5979,32.55,32.55,69800.0
2011-04-06 10:15:00,47.57,47.6,47.53,47.57,56100.0,32.55,32.5705,32.5226,32.55,56100.0
2011-04-06 10:20:00,47.58,47.64,47.56,47.64,37600.0,32.5568,32.5979,32.5431,32.5979,37600.0
2011-04-06 10:25:00,47.64,47.68,47.63,47.66,31300.0,32.5979,32.6252,32.591,32.6116,31300.0
2011-04-06 10:30:00,47.65,47.72,47.57,47.7,35300.0,32.6047,32.6526,32.55,32.6389,35300.0
2011-04-06 10:35:00,47.69,47.69,47.6,47.61,37700.0,32.6321,32.6321,32.5705,32.5773,37700.0
2011-04-06 10:40:00,47.6,47.69,47.57,47.67,56000.0,32.5705,32.6321,32.55,32.6184,56000.0
2011-04-06 10:45:00,47.66,47.73,47.65,47.7,23100.0,32.6116,32.6595,32.6047,32.6389,23100.0
2011-04-06 10:50:00,47.7,47.71,47.65,47.71,30700.0,32.6389,32.6458,32.6047,32.6458,30700.0
2011-04-06 10:55:00,47.7,47.7,47.6,47.61,31200.0,32.6389,32.6389,32.5705,32.5773,31200.0
2011-04-06 11:00:00,47.6,47.63,47.47,47.5,42100.0,32.5705,32.591,32.4815,32.5021,42100.0
2011-04-06 11:05:00,47.5,47.53,47.47,47.48,49300.0,32.5021,32.5226,32.4815,32.4884,49300.0
2011-04-06 11:10:00,47.48,47.56,47.45,47.53,51200.0,32.4884,32.5431,32.4679,32.5226,51200.0
2011-04-06 11:15:00,47.53,47.57,47.5,47.55,20200.0,32.5226,32.55,32.5021,32.5363,20200.0
2011-04-06 11:20:00,47.54,47.62,47.52,47.6,32200.0,32.5294,32.5842,32.5158,32.5705,32200.0
2011-04-06 11:25:00,47.61,47.7,47.61,47.67,38700.0,32.5773,32.6389,32.5773,32.6184,38700.0
2011-04-06 11:30:00,47.66,47.68,47.55,47.56,39800.0,32.6116,32.6252,32.5363,32.5431,39800.0
2011-04-06 11:35:00,47.56,47.65,47.55,47.65,57500.0,32.5431,32.6047,32.5363,32.6047,57500.0
2011-04-06 11:40:00,47.66,47.67,47.6,47.6,43100.0,32.6116,32.6184,32.5705,32.5705,43100.0
2011-04-06 11:45:00,47.6,47.65,47.6,47.64,28300.0,32.5705,32.6047,32.5705,32.5979,28300.0
2011-04-06 11:50:00,47.65,47.68,47.59,47.6,20000.0,32.6047,32.6252,32.5637,32.5705,20000.0
2011-04-06 11:55:00,47.61,47.67,47.59,47.63,42900.0,32.5773,32.6184,32.5637,32.591,42900.0
2011-04-06 12:00:00,47.63,47.65,47.62,47.65,37700.0,32.591,32.6047,32.5842,32.6047,37700.0
2011-04-06 12:05:00,47.64,47.71,47.63,47.69,53000.0,32.5979,32.6458,32.591,32.6321,53000.0
2011-04-06 12:10:00,47.68,47.71,47.67,47.71,12800.0,32.6252,32.6458,32.6184,32.6458,12800.0
2011-04-06 12:15:00,47.71,47.71,47.65,47.65,25200.0,32.6458,32.6458,32.6047,32.6047,25200.0
2011-04-06 12:20:00,47.65,47.68,47.61,47.65,31700.0,32.6047,32.6252,32.5773,32.6047,31700.0
2011-04-06 12:25:00,47.65,47.7,47.65,47.68,25200.0,32.6047,32.6389,32.6047,32.6252,25200.0
2011-04-06 12:30:00,47.67,47.69,47.64,47.65,13100.0,32.6184,32.6321,32.5979,32.6047,13100.0
2011-04-06 12:35:00,47.64,47.69,47.64,47.65,33200.0,32.5979,32.6321,32.5979,32.6047,33200.0
2011-04-06 12:40:00,47.65,47.65,47.61,47.61,63600.0,32.6047,32.6047,32.5773,32.5773,63600.0
2011-04-06 12:45:00,47.61,47.61,47.58,47.6,16000.0,32.5773,32.5773,32.5568,32.5705,16000.0
2011-04-06 12:50:00,47.59,47.62,47.57,47.59,28300.0,32.5637,32.5842,32.55,32.5637,28300.0
2011-04-06 12:55:00,47.6,47.61,47.58,47.6,15600.0,32.5705,32.5773,32.5568,32.5705,15600.0
2011-04-06 13:00:00,47.59,47.59,47.55,47.57,15000.0,32.5637,32.5637,32.5363,32.55,15000.0
2011-04-06 13:05:00,47.57,47.59,47.55,47.58,26100.0,32.55,32.5637,32.5363,32.5568,26100.0
2011-04-06 13:10:00,47.58,47.65,47.58,47.63,35900.0,32.5568,32.6047,32.5568,32.591,35900.0
2011-04-06 13:15:00,47.64,47.65,47.6,47.61,20000.0,32.5979,32.6047,32.5705,32.5773,20000.0
2011-04-06 13:20:00,47.61,47.61,47.58,47.6,16600.0,32.5773,32.5773,32.5568,32.5705,16600.0
2011-04-06 13:25:00,47.6,47.64,47.58,47.59,34200.0,32.5705,32.5979,32.5568,32.5637,34200.0
2011-04-06 13:30:00,47.59,47.64,47.59,47.63,14500.0,32.5637,32.5979,32.5637,32.591,14500.0
2011-04-06 13:35:00,47.63,47.65,47.55,47.55,20500.0,32.591,32.6047,32.5363,32.5363,20500.0
2011-04-06 13:40:00,47.56,47.57,47.5,47.51,19700.0,32.5431,32.55,32.5021,32.5089,19700.0
2011-04-06 13:45:00,47.51,47.56,47.51,47.53,21600.0,32.5089,32.5431,32.5089,32.5226,21600.0
2011-04-06 13:50:00,47.53,47.55,47.52,47.52,20000.0,32.5226,32.5363,32.5158,32.5158,20000.0
2011-04-06 13:55:00,47.52,47.56,47.51,47.56,14500.0,32.5158,32.5431,32.5089,32.5431,14500.0
2011-04-06 14:00:00,47.56,47.56,47.52,47.54,18800.0,32.5431,32.5431,32.5158,32.5294,18800.0
2011-04-06 14:05:00,47.53,47.55,47.5,47.52,21500.0,32.5226,32.5363,32.5021,32.5158,21500.0
2011-04-06 14:10:00,47.52,47.54,47.47,47.53,35800.0,32.5158,32.5294,32.4815,32.5226,35800.0
2011-04-06 14:15:00,47.53,47.54,47.49,47.5,23200.0,32.5226,32.5294,32.4952,32.5021,23200.0
2011-04-06 14:20:00,47.49,47.52,47.49,47.52,8600.0,32.4952,32.5158,32.4952,32.5158,8600.0
2011-04-06 14:25:00,47.51,47.56,47.51,47.52,22500.0,32.5089,32.5431,32.5089,32.5158,22500.0
2011-04-06 14:30:00,47.51,47.6,47.51,47.58,27700.0,32.5089,32.5705,32.5089,32.5568,27700.0
2011-04-06 14:35:00,47.57,47.59,47.55,47.59,19900.0,32.55,32.5637,32.5363,32.5637,19900.0
2011-04-06 14:40:00,47.59,47.6,47.57,47.57,15300.0,32.5637,32.5705,32.55,32.55,15300.0
2011-04-06 14:45:00,47.57,47.65,47.57,47.62,38000.0,32.55,32.6047,32.55,32.5842,38000.0
2011-04-06 14:50:00,47.62,47.63,47.59,47.59,11700.0,32.5842,32.591,32.5637,32.5637,11700.0
2011-04-06 14:55:00,47.59,47.65,47.59,47.61,22100.0,32.5637,32.6047,32.5637,32.5773,22100.0
2011-04-06 15:00:00,47.61,47.65,47.61,47.64,25900.0,32.5773,32.6047,32.5773,32.5979,25900.0
2011-04-06 15:05:00,47.65,47.65,47.62,47.62,20000.0,32.6047,32.6047,32.5842,32.5842,20000.0
2011-04-06 15:10:00,47.61,47.65,47.61,47.62,28800.0,32.5773,32.6047,32.5773,32.5842,28800.0
2011-04-06 15:15:00,47.62,47.64,47.59,47.61,33400.0,32.5842,32.5979,32.5637,32.5773,33400.0
2011-04-06 15:20:00,47.61,47.61,47.51,47.53,24500.0,32.5773,32.5773,32.5089,32.5226,24500.0
2011-04-06 15:25:00,47.53,47.55,47.51,47.55,38100.0,32.5226,32.5363,32.5089,32.5363,38100.0
2011-04-06 15:30:00,47.55,47.58,47.53,47.57,41700.0,32.5363,32.5568,32.5226,32.55,41700.0
2011-04-06 15:35:00,47.57,47.59,47.56,47.58,41600.0,32.55,32.5637,32.5431,32.5568,41600.0
2011-04-06 15:40:00,47.58,47.62,47.58,47.61,56400.0,32.5568,32.5842,32.5568,32.5773,56400.0
2011-04-06 15:45:00,47.61,47.62,47.59,47.61,73000.0,32.5773,32.5842,32.5637,32.5773,73000.0
2011-04-06 15:50:00,47.6,47.64,47.59,47.64,102400.0,32.5705,32.5979,32.5637,32.5979,102400.0
2011-04-06 15:55:00,47.64,47.66,47.62,47.66,227000.0,32.5979,32.6116,32.5842,32.6116,227000.0
2011-04-07 09:30:00,47.64,47.8,47.41,47.8,47400.0,32.5979,32.7073,32.4405,32.7073,47400.0
2011-04-07 09:35:00,47.8,47.88,47.68,47.84,41200.0,32.7073,32.7621,32.6252,32.7347,41200.0
2011-04-07 09:40:00,47.83,47.97,47.79,47.9,34100.0,32.7279,32.8237,32.7005,32.7758,34100.0
2011-04-07 09:45:00,47.94,48.0,47.87,47.93,28800.0,32.8031,32.8442,32.7552,32.7963,28800.0
2011-04-07 09:50:00,47.94,48.0,47.9,47.91,22700.0,32.8031,32.8442,32.7758,32.7826,22700.0
2011-04-07 09:55:00,47.91,47.91,47.76,47.9,32700.0,32.7826,32.7826,32.68,32.7758,32700.0
2011-04-07 10:00:00,47.9,47.9,47.71,47.79,33200.0,32.7758,32.7758,32.6458,32.7005,33200.0
2011-04-07 10:05:00,47.8,47.86,47.73,47.85,27700.0,32.7073,32.7484,32.6595,32.7416,27700.0
2011-04-07 10:10:00,47.83,47.94,47.8,47.8,24800.0,32.7279,32.8031,32.7073,32.7073,24800.0
2011-04-07 10:15:00,47.8,47.86,47.77,47.82,29300.0,32.7073,32.7484,32.6868,32.721,29300.0
2011-04-07 10:20:00,47.82,47.85,47.78,47.8,23200.0,32.721,32.7416,32.6937,32.7073,23200.0
2011-04-07 10:25:00,47.8,47.87,47.73,47.73,30600.0,32.7073,32.7552,32.6595,32.6595,30600.0
2011-04-07 10:30:00,47.74,47.84,47.72,47.75,45200.0,32.6663,32.7347,32.6526,32.6731,45200.0
2011-04-07 10:35:00,47.76,47.8,47.61,47.7,76700.0,32.68,32.7073,32.5773,32.6389,76700.0
2011-04-07 10:40:00,47.71,47.71,47.52,47.59,102400.0,32.6458,32.6458,32.5158,32.5637,102400.0
2011-04-07 10:45:00,47.59,47.82,47.54,47.77,105600.0,32.5637,32.721,32.5294,32.6868,105600.0
2011-04-07 10:50:00,47.77,47.95,47.75,47.88,76300.0,32.6868,32.81,32.6731,32.7621,76300.0
2011-04-07 10:55:00,47.88,47.93,47.84,47.86,44500.0,32.7621,32.7963,32.7347,32.7484,44500.0
2011-04-07 11:00:00,47.86,47.88,47.76,47.84,34900.0,32.7484,32.7621,32.68,32.7347,34900.0
2011-04-07 11:05:00,47.84,47.92,47.8,47.82,63000.0,32.7347,32.7895,32.7073,32.721,63000.0
2011-04-07 11:10:00,47.83,47.91,47.77,47.88,74800.0,32.7279,32.7826,32.6868,32.7621,74800.0
2011-04-07 11:15:00,47.87,47.9,47.75,47.76,82500.0,32.7552,32.7758,32.6731,32.68,82500.0
2011-04-07 11:20:00,47.75,47.83,47.75,47.77,48800.0,32.6731,32.7279,32.6731,32.6868,48800.0
2011-04-07 11:25:00,47.77,47.79,47.72,47.73,37600.0,32.6868,32.7005,32.6526,32.6595,37600.0
2011-04-07 11:30:00,47.72,47.75,47.69,47.71,73600.0,32.6526,32.6731,32.6321,32.6458,73600.0
2011-04-07 11:35:00,47.71,47.71,47.54,47.6,131100.0,32.6458,32.6458,32.5294,32.5705,131100.0
2011-04-07 11:40:00,47.61,47.64,47.59,47.62,54100.0,32.5773,32.5979,32.5637,32.5842,54100.0
2011-04-07 11:45:00,47.62,47.64,47.6,47.62,37000.0,32.5842,32.5979,32.5705,32.5842,37000.0
2011-04-07 11:50:00,47.62,47.65,47.56,47.61,56800.0,32.5842,32.6047,32.5431,32.5773,56800.0
2011-04-07 11:55:00,47.6,47.64,47.6,47.62,67900.0,32.5705,32.5979,32.5705,32.5842,67900.0
2011-04-07 12:00:00,47.61,47.67,47.56,47.57,49700.0,32.5773,32.6184,32.5431,32.55,49700.0
2011-04-07 12:05:00,47.58,47.61,47.55,47.58,44100.0,32.5568,32.5773,32.5363,32.5568,44100.0
2011-04-07 12:10:00,47.58,47.64,47.55,47.63,34500.0,32.5568,32.5979,32.5363,32.591,34500.0
2011-04-07 12:15:00,47.63,47.65,47.6,47.6,55800.0,32.591,32.6047,32.5705,32.5705,55800.0
2011-04-07 12:20:00,47.6,47.62,47.6,47.6,25100.0,32.5705,32.5842,32.5705,32.5705,25100.0
2011-04-07 12:25:00,47.61,47.64,47.6,47.63,17900.0,32.5773,32.5979,32.5705,32.591,17900.0
2011-04-07 12:30:00,47.63,47.69,47.63,47.65,16600.0,32.591,32.6321,32.591,32.6047,16600.0
2011-04-07 12:35:00,47.65,47.68,47.63,47.64,39300.0,32.6047,32.6252,32.591,32.5979,39300.0
2011-04-07 12:40:00,47.64,47.68,47.62,47.63,28600.0,32.5979,32.6252,32.5842,32.591,28600.0
2011-04-07 12:45:00,47.63,47.65,47.63,47.64,13200.0,32.591,32.6047,32.591,32.5979,13200.0
2011-04-07 12:50:00,47.64,47.66,47.63,47.65,34400.0,32.5979,32.6116,32.591,32.6047,34400.0
2011-04-07 12:55:00,47.65,47.67,47.65,47.66,15100.0,32.6047,32.6184,32.6047,32.6116,15100.0
2011-04-07 13:00:00,47.65,47.66,47.64,47.65,34200.0,32.6047,32.6116,32.5979,32.6047,34200.0
2011-04-07 13:05:00,47.66,47.7,47.65,47.69,9200.0,32.6116,32.6389,32.6047,32.6321,9200.0
2011-04-07 13:10:00,47.68,47.69,47.6,47.61,15100.0,32.6252,32.6321,32.5705,32.5773,15100.0
2011-04-07 13:15:00,47.6,47.61,47.59,47.6,13700.0,32.5705,32.5773,32.5637,32.5705,13700.0
2011-04-07 13:20:00,47.6,47.64,47.59,47.64,28800.0,32.5705,32.5979,32.5637,32.5979,28800.0
2011-04-07 13:25:00,47.64,47.65,47.61,47.62,23900.0,32.5979,32.6047,32.5773,32.5842,23900.0
2011-04-07 13:30:00,47.61,47.64,47.59,47.62,30600.0,32.5773,32.5979,32.5637,32.5842,30600.0
2011-04-07 13:35:00,47.63,47.65,47.61,47.61,44900.0,32.591,32.6047,32.5773,32.5773,44900.0
2011-04-07 13:40:00,47.61,47.64,47.61,47.62,17700.0,32.5773,32.5979,32.5773,32.5842,17700.0
2011-04-07 13:45:00,47.63,47.65,47.6,47.65,23700.0,32.591,32.6047,32.5705,32.6047,23700.0
2011-04-07 13:50:00,47.65,47.66,47.6,47.64,16500.0,32.6047,32.6116,32.5705,32.5979,16500.0
2011-04-07 13:55:00,47.65,47.68,47.6,47.65,19100.0,32.6047,32.6252,32.5705,32.6047,19100.0
2011-04-07 14:00:00,47.65,47.67,47.63,47.67,19300.0,32.6047,32.6184,32.591,32.6184,19300.0
2011-04-07 14:05:00,47.66,47.67,47.61,47.62,23900.0,32.6116,32.6184,32.5773,32.5842,23900.0
2011-04-07 14:10:00,47.61,47.67,47.61,47.63,25600.0,32.5773,32.6184,32.5773,32.591,25600.0
2011-04-07 14:15:00,47.62,47.66,47.61,47.66,26400.0,32.5842,32.6116,32.5773,32.6116,26400.0
2011-04-07 14:20:00,47.66,47.66,47.62,47.65,22000.0,32.6116,32.6116,32.5842,32.6047,22000.0
2011-04-07 14:25:00,47.65,47.65,47.59,47.59,21700.0,32.6047,32.6047,32.5637,32.5637,21700.0
2011-04-07 14:30:00,47.58,47.61,47.54,47.58,18800.0,32.5568,32.5773,32.5294,32.5568,18800.0
2011-04-07 14:35:00,47.58,47.68,47.56,47.61,19900.0,32.5568,32.6252,32.5431,32.5773,19900.0
2011-04-07 14:40:00,47.59,47.67,47.58,47.67,22500.0,32.5637,32.6184,32.5568,32.6184,22500.0
2011-04-07 14:45:00,47.68,47.68,47.59,47.64,38600.0,32.6252,32.6252,32.5637,32.5979,38600.0
2011-04-07 14:50:00,47.65,47.73,47.64,47.67,22200.0,32.6047,32.6595,32.5979,32.6184,22200.0
2011-04-07 14:55:00,47.66,47.67,47.63,47.65,23200.0,32.6116,32.6184,32.591,32.6047,23200.0
2011-04-07 15:00:00,47.65,47.65,47.58,47.61,26800.0,32.6047,32.6047,32.5568,32.5773,26800.0
2011-04-07 15:05:00,47.61,47.61,47.58,47.59,18400.0,32.5773,32.5773,32.5568,32.5637,18400.0
2011-04-07 15:10:00,47.59,47.59,47.52,47.53,42500.0,32.5637,32.5637,32.5158,32.5226,42500.0
2011-04-07 15:15:00,47.53,47.61,47.52,47.6,36900.0,32.5226,32.5773,32.5158,32.5705,36900.0
2011-04-07 15:20:00,47.6,47.6,47.54,47.55,40500.0,32.5705,32.5705,32.5294,32.5363,40500.0
2011-04-07 15:25:00,47.55,47.56,47.45,47.49,93700.0,32.5363,32.5431,32.4679,32.4952,93700.0
2011-04-07 15:30:00,47.49,47.49,47.39,47.44,53700.0,32.4952,32.4952,32.4268,32.461,53700.0
2011-04-07 15:35:00,47.44,47.47,47.4,47.45,64200.0,32.461,32.4815,32.4336,32.4679,64200.0
2011-04-07 15:40:00,47.44,47.46,47.39,47.46,70200.0,32.461,32.4747,32.4268,32.4747,70200.0
2011-04-07 15:45:00,47.46,47.51,47.44,47.51,155500.0,32.4747,32.5089,32.461,32.5089,155500.0
2011-04-07 15:50:00,47.5,47.51,47.48,47.49,153200.0,32.5021,32.5089,32.4884,32.4952,153200.0
2011-04-07 15:55:00,47.49,47.56,47.46,47.49,319200.0,32.4952,32.5431,32.4747,32.4952,319200.0
2011-04-08 09:30:00,47.65,47.89,47.5,47.54,30800.0,32.6047,32.7689,32.5021,32.5294,30800.0
2011-04-08 09:35:00,47.56,47.71,47.45,47.45,39100.0,32.5431,32.6458,32.4679,32.4679,39100.0
2011-04-08 09:40:00,47.46,47.54,47.44,47.5,41800.0,32.4747,32.5294,32.461,32.5021,41800.0
2011-04-08 09:45:00,47.49,47.51,47.31,47.33,22000.0,32.4952,32.5089,32.3721,32.3857,22000.0
2011-04-08 09:50:00,47.32,47.33,47.15,47.16,38500.0,32.3789,32.3857,32.2626,32.2694,38500.0
2011-04-08 09:55:00,47.17,47.25,47.14,47.24,7400.0,32.2763,32.331,32.2557,32.3242,7400.0
2011-04-08 10:00:00,47.25,47.37,47.23,47.27,78400.0,32.331,32.4131,32.3173,32.3447,78400.0
2011-04-08 10:05:00,47.26,47.26,47.06,47.08,45000.0,32.3379,32.3379,32.201,32.2147,45000.0
2011-04-08 10:10:00,47.07,47.2,47.06,47.19,46800.0,32.2078,32.2968,32.201,32.29,46800.0
2011-04-08 10:15:00,47.2,47.2,47.06,47.1,64400.0,32.2968,32.2968,32.201,32.2284,64400.0
2011-04-08 10:20:00,47.09,47.09,46.88,46.92,87700.0,32.2215,32.2215,32.0778,32.1052,87700.0
2011-04-08 10:25:00,46.9,46.91,46.84,46.84,32700.0,32.0915,32.0984,32.0505,32.0505,32700.0
2011-04-08 10:30:00,46.85,46.87,46.77,46.77,61900.0,32.0573,32.071,32.0026,32.0026,61900.0
2011-04-08 10:35:00,46.77,46.82,46.76,46.8,54100.0,32.0026,32.0368,31.9957,32.0231,54100.0
2011-04-08 10:40:00,46.8,46.82,46.74,46.75,66000.0,32.0231,32.0368,31.982,31.9889,66000.0
2011-04-08 10:45:00,46.75,46.78,46.72,46.74,22700.0,31.9889,32.0094,31.9684,31.982,22700.0
2011-04-08 10:50:00,46.74,46.78,46.68,46.69,26500.0,31.982,32.0094,31.941,31.9478,26500.0
2011-04-08 10:55:00,46.69,46.79,46.68,46.76,36500.0,31.9478,32.0163,31.941,31.9957,36500.0
2011-04-08 11:00:00,46.76,46.76,46.6,46.63,47900.0,31.9957,31.9957,31.8862,31.9068,47900.0
2011-04-08 11:05:00,46.63,46.68,46.58,46.66,49400.0,31.9068,31.941,31.8726,31.9273,49400.0
2011-04-08 11:10:00,46.66,46.67,46.55,46.56,46300.0,31.9273,31.9341,31.852,31.8589,46300.0
2011-04-08 11:15:00,46.56,46.58,46.53,46.53,50600.0,31.8589,31.8726,31.8383,31.8383,50600.0
2011-04-08 11:20:00,46.54,46.58,46.5,46.52,37500.0,31.8452,31.8726,31.8178,31.8315,37500.0
2011-04-08 11:25:00,46.52,46.54,46.48,46.5,25300.0,31.8315,31.8452,31.8041,31.8178,25300.0
2011-04-08 11:30:00,46.51,46.73,46.49,46.73,36500.0,31.8247,31.9752,31.811,31.9752,36500.0
2011-04-08 11:35:00,46.73,46.76,46.7,46.71,25200.0,31.9752,31.9957,31.9547,31.9615,25200.0
2011-04-08 11:40:00,46.7,46.73,46.66,46.66,40100.0,31.9547,31.9752,31.9273,31.9273,40100.0
2011-04-08 11:45:00,46.66,46.72,46.65,46.72,38200.0,31.9273,31.9684,31.9205,31.9684,38200.0
2011-04-08 11:50:00,46.7,46.72,46.64,46.67,39400.0,31.9547,31.9684,31.9136,31.9341,39400.0
2011-04-08 11:55:00,46.66,46.67,46.61,46.62,15200.0,31.9273,31.9341,31.8931,31.8999,15200.0
2011-04-08 12:00:00,46.61,46.61,46.55,46.55,31100.0,31.8931,31.8931,31.852,31.852,31100.0
2011-04-08 12:05:00,46.55,46.58,46.52,46.58,37100.0,31.852,31.8726,31.8315,31.8726,37100.0
2011-04-08 12:10:00,46.58,46.6,46.56,46.58,11200.0,31.8726,31.8862,31.8589,31.8726,11200.0
2011-04-08 12:15:00,46.58,46.61,46.58,46.6,11600.0,31.8726,31.8931,31.8726,31.8862,11600.0
2011-04-08 12:20:00,46.6,46.6,46.53,46.53,11600.0,31.8862,31.8862,31.8383,31.8383,11600.0
2011-04-08 12:25:00,46.52,46.58,46.52,46.58,9000.0,31.8315,31.8726,31.8315,31.8726,9000.0
2011-04-08 12:30:00,46.58,46.61,46.58,46.6,9500.0,31.8726,31.8931,31.8726,31.8862,9500.0
2011-04-08 12:35:00,46.6,46.61,46.59,46.61,7200.0,31.8862,31.8931,31.8794,31.8931,7200.0
2011-04-08 12:40:00,46.61,46.62,46.6,46.61,13000.0,31.8931,31.8999,31.8862,31.8931,13000.0
2011-04-08 12:45:00,46.62,46.67,46.61,46.62,37700.0,31.8999,31.9341,31.8931,31.8999,37700.0
2011-04-08 12:50:00,46.62,46.65,46.59,46.59,28200.0,31.8999,31.9205,31.8794,31.8794,28200.0
2011-04-08 12:55:00,46.58,46.63,46.57,46.62,12400.0,31.8726,31.9068,31.8657,31.8999,12400.0
2011-04-08 13:00:00,46.62,46.65,46.6,46.63,19200.0,31.8999,31.9205,31.8862,31.9068,19200.0
2011-04-08 13:05:00,46.63,46.65,46.61,46.63,15800.0,31.9068,31.9205,31.8931,31.9068,15800.0
2011-04-08 13:10:00,46.63,46.64,46.59,46.62,11300.0,31.9068,31.9136,31.8794,31.8999,11300.0
2011-04-08 13:15:00,46.61,46.64,46.6,46.62,8200.0,31.8931,31.9136,31.8862,31.8999,8200.0
2011-04-08 13:20:00,46.63,46.64,46.6,46.61,15600.0,31.9068,31.9136,31.8862,31.8931,15600.0
2011-04-08 13:25:00,46.61,46.61,46.56,46.58,10700.0,31.8931,31.8931,31.8589,31.8726,10700.0
2011-04-08 13:30:00,46.59,46.61,46.52,46.56,20400.0,31.8794,31.8931,31.8315,31.8589,20400.0
2011-04-08 13:35:00,46.56,46.59,46.54,46.57,9000.0,31.8589,31.8794,31.8452,31.8657,9000.0
2011-04-08 13:40:00,46.58,46.59,46.53,46.53,7100.0,31.8726,31.8794,31.8383,31.8383,7100.0
2011-04-08 13:45:00,46.53,46.58,46.52,46.57,21600.0,31.8383,31.8726,31.8315,31.8657,21600.0
2011-04-08 13:50:00,46.59,46.65,46.59,46.64,9000.0,31.8794,31.9205,31.8794,31.9136,9000.0
2011-04-08 13:55:00,46.65,46.67,46.62,46.62,15800.0,31.9205,31.9341,31.8999,31.8999,15800.0
2011-04-08 14:00:00,46.62,46.65,46.62,46.65,10700.0,31.8999,31.9205,31.8999,31.9205,10700.0
2011-04-08 14:05:00,46.65,46.71,46.64,46.7,22200.0,31.9205,31.9615,31.9136,31.9547,22200.0
2011-04-08 14:10:00,46.7,46.71,46.59,46.59,29100.0,31.9547,31.9615,31.8794,31.8794,29100.0
2011-04-08 14:15:00,46.58,46.59,46.52,46.58,39700.0,31.8726,31.8794,31.8315,31.8726,39700.0
2011-04-08 14:20:00,46.58,46.59,46.52,46.53,18100.0,31.8726,31.8794,31.8315,31.8383,18100.0
2011-04-08 14:25:00,46.53,46.54,46.5,46.53,36800.0,31.8383,31.8452,31.8178,31.8383,36800.0
2011-04-08 14:30:00,46.53,46.53,46.45,46.48,35200.0,31.8383,31.8383,31.7836,31.8041,35200.0
2011-04-08 14:35:00,46.48,46.49,46.42,46.48,31200.0,31.8041,31.811,31.7631,31.8041,31200.0
2011-04-08 14:40:00,46.49,46.5,46.41,46.42,20900.0,31.811,31.8178,31.7562,31.7631,20900.0
2011-04-08 14:45:00,46.41,46.44,46.31,46.33,40000.0,31.7562,31.7768,31.6878,31.7015,40000.0
2011-04-08 14:50:00,46.34,46.38,46.32,46.37,27800.0,31.7083,31.7357,31.6947,31.7289,27800.0
2011-04-08 14:55:00,46.38,46.38,46.29,46.31,42100.0,31.7357,31.7357,31.6741,31.6878,42100.0
2011-04-08 15:00:00,46.31,46.35,46.28,46.35,62700.0,31.6878,31.7152,31.6673,31.7152,62700.0
2011-04-08 15:05:00,46.35,46.43,46.32,46.38,33500.0,31.7152,31.7699,31.6947,31.7357,33500.0
2011-04-08 15:10:00,46.37,46.39,46.31,46.32,51000.0,31.7289,31.7425,31.6878,31.6947,51000.0
2011-04-08 15:15:00,46.32,46.33,46.25,46.28,29700.0,31.6947,31.7015,31.6468,31.6673,29700.0
2011-04-08 15:20:00,46.27,46.28,46.23,46.23,32200.0,31.6604,31.6673,31.6331,31.6331,32200.0
2011-04-08 15:25:00,46.23,46.24,46.18,46.21,32700.0,31.6331,31.6399,31.5989,31.6194,32700.0
2011-04-08 15:30:00,46.21,46.3,46.2,46.29,90700.0,31.6194,31.681,31.6125,31.6741,90700.0
2011-04-08 15:35:00,46.29,46.34,46.29,46.31,57000.0,31.6741,31.7083,31.6741,31.6878,57000.0
2011-04-08 15:40:00,46.31,46.34,46.29,46.32,52300.0,31.6878,31.7083,31.6741,31.6947,52300.0
2011-04-08 15:45:00,46.32,46.38,46.32,46.35,77400.0,31.6947,31.7357,31.6947,31.7152,77400.0
2011-04-08 15:50:00,46.35,46.44,46.34,46.43,138100.0,31.7152,31.7768,31.7083,31.7699,138100.0
2011-04-08 15:55:00,46.43,46.45,46.34,46.4,165000.0,31.7699,31.7836,31.7083,31.7494,165000.0
2011-04-11 09:30:00,46.62,46.65,46.37,46.46,49300.0,31.8999,31.9205,31.7289,31.7904,49300.0
2011-04-11 09:35:00,46.46,46.46,46.18,46.24,34900.0,31.7904,31.7904,31.5989,31.6399,34900.0
2011-04-11 09:40:00,46.28,46.54,46.25,46.53,27500.0,31.6673,31.8452,31.6468,31.8383,27500.0
2011-04-11 09:45:00,46.5,46.6,46.46,46.55,23800.0,31.8178,31.8862,31.7904,31.852,23800.0
2011-04-11 09:50:00,46.54,46.74,46.54,46.7,30600.0,31.8452,31.982,31.8452,31.9547,30600.0
2011-04-11 09:55:00,46.69,46.71,46.47,46.49,34200.0,31.9478,31.9615,31.7973,31.811,34200.0
2011-04-11 10:00:00,46.49,46.67,46.49,46.58,31000.0,31.811,31.9341,31.811,31.8726,31000.0
2011-04-11 10:05:00,46.56,46.56,46.34,46.34,42800.0,31.8589,31.8589,31.7083,31.7083,42800.0
2011-04-11 10:10:00,46.36,46.42,46.33,46.34,25200.0,31.722,31.7631,31.7015,31.7083,25200.0
2011-04-11 10:15:00,46.36,46.42,46.3,46.32,19900.0,31.722,31.7631,31.681,31.6947,19900.0
2011-04-11 10:20:00,46.33,46.36,46.22,46.25,29400.0,31.7015,31.722,31.6262,31.6468,29400.0
2011-04-11 10:25:00,46.26,46.33,46.21,46.27,21800.0,31.6536,31.7015,31.6194,31.6604,21800.0
2011-04-11 10:30:00,46.25,46.27,46.16,46.23,32700.0,31.6468,31.6604,31.5852,31.6331,32700.0
2011-04-11 10:35:00,46.22,46.31,46.2,46.31,40200.0,31.6262,31.6878,31.6125,31.6878,40200.0
2011-04-11 10:40:00,46.3,46.36,46.27,46.35,24000.0,31.681,31.722,31.6604,31.7152,24000.0
2011-04-11 10:45:00,46.36,46.41,46.32,46.41,21100.0,31.722,31.7562,31.6947,31.7562,21100.0
2011-04-11 10:50:00,46.41,46.43,46.35,46.39,19900.0,31.7562,31.7699,31.7152,31.7425,19900.0
2011-04-11 10:55:00,46.39,46.41,46.35,46.36,19300.0,31.7425,31.7562,31.7152,31.722,19300.0
2011-04-11 11:00:00,46.37,46.37,46.26,46.31,27200.0,31.7289,31.7289,31.6536,31.6878,27200.0
2011-04-11 11:05:00,46.3,46.35,46.29,46.34,10400.0,31.681,31.7152,31.6741,31.7083,10400.0
2011-04-11 11:10:00,46.34,46.38,46.32,46.36,27300.0,31.7083,31.7357,31.6947,31.722,27300.0
2011-04-11 11:15:00,46.35,46.41,46.34,46.4,26100.0,31.7152,31.7562,31.7083,31.7494,26100.0
2011-04-11 11:20:00,46.4,46.42,46.36,46.39,23700.0,31.7494,31.7631,31.722,31.7425,23700.0
2011-04-11 11:25:00,46.38,46.44,46.38,46.39,18200.0,31.7357,31.7768,31.7357,31.7425,18200.0
2011-04-11 11:30:00,46.38,46.41,46.34,46.36,25400.0,31.7357,31.7562,31.7083,31.722,25400.0
2011-04-11 11:35:00,46.35,46.4,46.32,46.35,33900.0,31.7152,31.7494,31.6947,31.7152,33900.0
2011-04-11 11:40:00,46.35,46.39,46.33,46.36,12500.0,31.7152,31.7425,31.7015,31.722,12500.0
2011-04-11 11:45:00,46.36,46.39,46.34,46.34,8200.0,31.722,31.7425,31.7083,31.7083,8200.0
2011-04-11 11:50:00,46.34,46.36,46.29,46.3,9100.0,31.7083,31.722,31.6741,31.681,9100.0
2011-04-11 11:55:00,46.29,46.34,46.26,46.27,21700.0,31.6741,31.7083,31.6536,31.6604,21700.0
2011-04-11 12:00:00,46.27,46.3,46.27,46.28,13300.0,31.6604,31.681,31.6604,31.6673,13300.0
2011-04-11 12:05:00,46.28,46.28,46.19,46.21,18000.0,31.6673,31.6673,31.6057,31.6194,18000.0
2011-04-11 12:10:00,46.21,46.24,46.19,46.2,13200.0,31.6194,31.6399,31.6057,31.6125,13200.0
2011-04-11 12:15:00,46.2,46.2,46.13,46.2,25500.0,31.6125,31.6125,31.5646,31.6125,25500.0
2011-04-11 12:20:00,46.2,46.23,46.19,46.19,6500.0,31.6125,31.6331,31.6057,31.6057,6500.0
2011-04-11 12:25:00,46.18,46.26,46.13,46.14,19300.0,31.5989,31.6536,31.5646,31.5715,19300.0
2011-04-11 12:30:00,46.14,46.16,46.1,46.1,24300.0,31.5715,31.5852,31.5441,31.5441,24300.0
2011-04-11 12:35:00,46.11,46.11,45.95,45.98,39600.0,31.551,31.551,31.4415,31.462,39600.0
2011-04-11 12:40:00,45.98,45.98,45.84,45.97,49100.0,31.462,31.462,31.3662,31.4552,49100.0
2011-04-11 12:45:00,45.98,46.02,45.95,45.99,15000.0,31.462,31.4894,31.4415,31.4688,15000.0
2011-04-11 12:50:00,45.98,46.0,45.96,45.99,8600.0,31.462,31.4757,31.4483,31.4688,8600.0
2011-04-11 12:55:00,45.98,45.99,45.94,45.95,15100.0,31.462,31.4688,31.4346,31.4415,15100.0
2011-04-11 13:00:00,45.97,46.0,45.92,45.98,16600.0,31.4552,31.4757,31.421,31.462,16600.0
2011-04-11 13:05:00,45.98,46.05,45.98,46.05,12700.0,31.462,31.5099,31.462,31.5099,12700.0
2011-04-11 13:10:00,46.05,46.06,46.01,46.02,26600.0,31.5099,31.5167,31.4825,31.4894,26600.0
2011-04-11 13:15:00,46.01,46.05,45.97,46.04,27500.0,31.4825,31.5099,31.4552,31.5031,27500.0
2011-04-11 13:20:00,46.03,46.16,46.03,46.15,61100.0,31.4962,31.5852,31.4962,31.5783,61100.0
2011-04-11 13:25:00,46.15,46.21,46.14,46.17,45300.0,31.5783,31.6194,31.5715,31.592,45300.0
2011-04-11 13:30:00,46.18,46.18,46.06,46.07,35200.0,31.5989,31.5989,31.5167,31.5236,35200.0
2011-04-11 13:35:00,46.06,46.1,46.06,46.08,23900.0,31.5167,31.5441,31.5167,31.5304,23900.0
2011-04-11 13:40:00,46.09,46.13,46.09,46.11,15900.0,31.5373,31.5646,31.5373,31.551,15900.0
2011-04-11 13:45:00,46.11,46.12,46.07,46.07,16200.0,31.551,31.5578,31.5236,31.5236,16200.0
2011-04-11 13:50:00,46.07,46.15,46.06,46.13,20400.0,31.5236,31.5783,31.5167,31.5646,20400.0
2011-04-11 13:55:00,46.13,46.17,46.07,46.16,14800.0,31.5646,31.592,31.5236,31.5852,14800.0
2011-04-11 14:00:00,46.17,46.21,46.17,46.21,35200.0,31.592,31.6194,31.592,31.6194,35200.0
2011-04-11 14:05:00,46.2,46.25,46.18,46.19,23800.0,31.6125,31.6468,31.5989,31.6057,23800.0
2011-04-11 14:10:00,46.19,46.2,46.18,46.18,21200.0,31.6057,31.6125,31.5989,31.5989,21200.0
2011-04-11 14:15:00,46.19,46.21,46.18,46.19,22000.0,31.6057,31.6194,31.5989,31.6057,22000.0
2011-04-11 14:20:00,46.18,46.25,46.18,46.22,50100.0,31.5989,31.6468,31.5989,31.6262,50100.0
2011-04-11 14:25:00,46.21,46.22,46.2,46.21,20500.0,31.6194,31.6262,31.6125,31.6194,20500.0
2011-04-11 14:30:00,46.21,46.26,46.19,46.22,107100.0,31.6194,31.6536,31.6057,31.6262,107100.0
2011-04-11 14:35:00,46.22,46.22,46.18,46.2,60800.0,31.6262,31.6262,31.5989,31.6125,60800.0
2011-04-11 14:40:00,46.2,46.23,46.2,46.21,42100.0,31.6125,31.6331,31.6125,31.6194,42100.0
2011-04-11 14:45:00,46.2,46.22,46.2,46.2,67600.0,31.6125,31.6262,31.6125,31.6125,67600.0
2011-04-11 14:50:00,46.2,46.21,46.18,46.19,35300.0,31.6125,31.6194,31.5989,31.6057,35300.0
2011-04-11 14:55:00,46.2,46.2,46.08,46.1,55100.0,31.6125,31.6125,31.5304,31.5441,55100.0
2011-04-11 15:00:00,46.1,46.14,46.02,46.06,48300.0,31.5441,31.5715,31.4894,31.5167,48300.0
2011-04-11 15:05:00,46.06,46.17,46.06,46.1,59300.0,31.5167,31.592,31.5167,31.5441,59300.0
2011-04-11 15:10:00,46.1,46.11,46.03,46.1,49700.0,31.5441,31.551,31.4962,31.5441,49700.0
2011-04-11 15:15:00,46.1,46.18,46.04,46.13,36900.0,31.5441,31.5989,31.5031,31.5646,36900.0
2011-04-11 15:20:00,46.13,46.17,46.11,46.13,38100.0,31.5646,31.592,31.551,31.5646,38100.0
2011-04-11 15:25:00,46.13,46.16,46.09,46.1,25200.0,31.5646,31.5852,31.5373,31.5441,25200.0
2011-04-11 15:30:00,46.1,46.14,46.09,46.1,38400.0,31.5441,31.5715,31.5373,31.5441,38400.0
2011-04-11 15:35:00,46.1,46.11,46.06,46.06,31300.0,31.5441,31.551,31.5167,31.5167,31300.0
2011-04-11 15:40:00,46.07,46.16,46.07,46.1,94200.0,31.5236,31.5852,31.5236,31.5441,94200.0
2011-04-11 15:45:00,46.1,46.17,46.1,46.17,137800.0,31.5441,31.592,31.5441,31.592,137800.0
2011-04-11 15:50:00,46.16,46.2,46.14,46.18,173200.0,31.5852,31.6125,31.5715,31.5989,173200.0
2011-04-11 15:55:00,46.19,46.27,46.18,46.26,232900.0,31.6057,31.6604,31.5989,31.6536,232900.0
2011-04-12 09:30:00,45.59,45.86,45.59,45.86,83900.0,31.1951,31.3799,31.1951,31.3799,83900.0
2011-04-12 09:35:00,45.87,46.03,45.87,45.95,68200.0,31.3867,31.4962,31.3867,31.4415,68200.0
2011-04-12 09:40:00,45.92,46.04,45.82,45.83,44800.0,31.421,31.5031,31.3525,31.3594,44800.0
2011-04-12 09:45:00,45.82,46.0,45.82,45.86,41800.0,31.3525,31.4757,31.3525,31.3799,41800.0
2011-04-12 09:50:00,45.86,45.87,45.64,45.72,64100.0,31.3799,31.3867,31.2294,31.2841,64100.0
2011-04-12 09:55:00,45.72,45.76,45.62,45.74,28600.0,31.2841,31.3115,31.2157,31.2978,28600.0
2011-04-12 10:00:00,45.73,45.76,45.56,45.59,52500.0,31.2909,31.3115,31.1746,31.1951,52500.0
2011-04-12 10:05:00,45.57,45.63,45.46,45.6,55700.0,31.1815,31.2225,31.1062,31.202,55700.0
2011-04-12 10:10:00,45.59,45.81,45.5,45.81,88800.0,31.1951,31.3457,31.1336,31.3457,88800.0
2011-04-12 10:15:00,45.8,45.81,45.71,45.74,47200.0,31.3388,31.3457,31.2773,31.2978,47200.0
2011-04-12 10:20:00,45.73,45.76,45.63,45.69,33400.0,31.2909,31.3115,31.2225,31.2636,33400.0
2011-04-12 10:25:00,45.68,45.76,45.65,45.74,39300.0,31.2567,31.3115,31.2362,31.2978,39300.0
2011-04-12 10:30:00,45.73,45.74,45.63,45.65,23000.0,31.2909,31.2978,31.2225,31.2362,23000.0
2011-04-12 10:35:00,45.65,45.67,45.56,45.62,33700.0,31.2362,31.2499,31.1746,31.2157,33700.0
2011-04-12 10:40:00,45.62,45.7,45.57,45.59,40000.0,31.2157,31.2704,31.1815,31.1951,40000.0
2011-04-12 10:45:00,45.58,45.6,45.48,45.5,46200.0,31.1883,31.202,31.1199,31.1336,46200.0
2011-04-12 10:50:00,45.51,45.55,45.44,45.46,61000.0,31.1404,31.1678,31.0925,31.1062,61000.0
2011-04-12 10:55:00,45.46,45.53,45.43,45.51,62600.0,31.1062,31.1541,31.0857,31.1404,62600.0
2011-04-12 11:00:00,45.5,45.55,45.44,45.44,56100.0,31.1336,31.1678,31.0925,31.0925,56100.0
2011-04-12 11:05:00,45.44,45.49,45.4,45.41,50200.0,31.0925,31.1267,31.0651,31.072,50200.0
2011-04-12 11:10:00,45.41,45.48,45.41,45.45,62800.0,31.072,31.1199,31.072,31.0994,62800.0
2011-04-12 11:15:00,45.44,45.51,45.41,45.48,51700.0,31.0925,31.1404,31.072,31.1199,51700.0
2011-04-12 11:20:00,45.47,45.54,45.45,45.5,42100.0,31.113,31.1609,31.0994,31.1336,42100.0
2011-04-12 11:25:00,45.51,45.56,45.48,45.53,33600.0,31.1404,31.1746,31.1199,31.1541,33600.0
2011-04-12 11:30:00,45.53,45.58,45.47,45.47,63200.0,31.1541,31.1883,31.113,31.113,63200.0
2011-04-12 11:35:00,45.47,45.61,45.47,45.56,52800.0,31.113,31.2088,31.113,31.1746,52800.0
2011-04-12 11:40:00,45.57,45.63,45.54,45.63,56400.0,31.1815,31.2225,31.1609,31.2225,56400.0
2011-04-12 11:45:00,45.63,45.63,45.54,45.54,20400.0,31.2225,31.2225,31.1609,31.1609,20400.0
2011-04-12 11:50:00,45.55,45.55,45.5,45.5,16000.0,31.1678,31.1678,31.1336,31.1336,16000.0
2011-04-12 11:55:00,45.49,45.5,45.46,45.5,34600.0,31.1267,31.1336,31.1062,31.1336,34600.0
2011-04-12 12:00:00,45.49,45.51,45.45,45.48,24300.0,31.1267,31.1404,31.0994,31.1199,24300.0
2011-04-12 12:05:00,45.47,45.5,45.47,45.49,18200.0,31.113,31.1336,31.113,31.1267,18200.0
2011-04-12 12:10:00,45.5,45.51,45.41,45.43,59000.0,31.1336,31.1404,31.072,31.0857,59000.0
2011-04-12 12:15:00,45.43,45.53,45.42,45.49,25600.0,31.0857,31.1541,31.0788,31.1267,25600.0
2011-04-12 12:20:00,45.49,45.57,45.49,45.52,17200.0,31.1267,31.1815,31.1267,31.1472,17200.0
2011-04-12 12:25:00,45.51,45.54,45.5,45.51,13100.0,31.1404,31.1609,31.1336,31.1404,13100.0
2011-04-12 12:30:00,45.52,45.55,45.48,45.48,15100.0,31.1472,31.1678,31.1199,31.1199,15100.0
2011-04-12 12:35:00,45.48,45.49,45.47,45.47,84100.0,31.1199,31.1267,31.113,31.113,84100.0
2011-04-12 12:40:00,45.47,45.53,45.45,45.52,32800.0,31.113,31.1541,31.0994,31.1472,32800.0
2011-04-12 12:45:00,45.53,45.57,45.49,45.53,42900.0,31.1541,31.1815,31.1267,31.1541,42900.0
2011-04-12 12:50:00,45.53,45.54,45.48,45.48,11200.0,31.1541,31.1609,31.1199,31.1199,11200.0
2011-04-12 12:55:00,45.48,45.5,45.45,45.48,7300.0,31.1199,31.1336,31.0994,31.1199,7300.0
2011-04-12 13:00:00,45.48,45.53,45.48,45.53,17200.0,31.1199,31.1541,31.1199,31.1541,17200.0
2011-04-12 13:05:00,45.53,45.54,45.45,45.45,23200.0,31.1541,31.1609,31.0994,31.0994,23200.0
2011-04-12 13:10:00,45.44,45.5,45.43,45.43,17500.0,31.0925,31.1336,31.0857,31.0857,17500.0
2011-04-12 13:15:00,45.43,45.44,45.38,45.38,18500.0,31.0857,31.0925,31.0515,31.0515,18500.0
2011-04-12 13:20:00,45.39,45.42,45.35,45.41,34300.0,31.0583,31.0788,31.0309,31.072,34300.0
2011-04-12 13:25:00,45.41,45.51,45.38,45.51,40400.0,31.072,31.1404,31.0515,31.1404,40400.0
2011-04-12 13:30:00,45.52,45.54,45.47,45.49,20800.0,31.1472,31.1609,31.113,31.1267,20800.0
2011-04-12 13:35:00,45.49,45.51,45.43,45.45,26200.0,31.1267,31.1404,31.0857,31.0994,26200.0
2011-04-12 13:40:00,45.46,45.47,45.39,45.44,23500.0,31.1062,31.113,31.0583,31.0925,23500.0
2011-04-12 13:45:00,45.44,45.54,45.44,45.52,25500.0,31.0925,31.1609,31.0925,31.1472,25500.0
2011-04-12 13:50:00,45.51,45.52,45.47,45.52,17000.0,31.1404,31.1472,31.113,31.1472,17000.0
2011-04-12 13:55:00,45.52,45.53,45.49,45.49,42800.0,31.1472,31.1541,31.1267,31.1267,42800.0
2011-04-12 14:00:00,45.49,45.54,45.48,45.48,52000.0,31.1267,31.1609,31.1199,31.1199,52000.0
2011-04-12 14:05:00,45.48,45.53,45.47,45.52,80400.0,31.1199,31.1541,31.113,31.1472,80400.0
2011-04-12 14:10:00,45.53,45.54,45.46,45.48,39200.0,31.1541,31.1609,31.1062,31.1199,39200.0
2011-04-12 14:15:00,45.48,45.49,45.43,45.45,30300.0,31.1199,31.1267,31.0857,31.0994,30300.0
2011-04-12 14:20:00,45.45,45.5,45.44,45.48,21800.0,31.0994,31.1336,31.0925,31.1199,21800.0
2011-04-12 14:25:00,45.48,45.5,45.46,45.47,32600.0,31.1199,31.1336,31.1062,31.113,32600.0
2011-04-12 14:30:00,45.47,45.48,45.36,45.36,40000.0,31.113,31.1199,31.0378,31.0378,40000.0
2011-04-12 14:35:00,45.36,45.41,45.35,45.37,63900.0,31.0378,31.072,31.0309,31.0446,63900.0
2011-04-12 14:40:00,45.36,45.36,45.3,45.3,173700.0,31.0378,31.0378,30.9967,30.9967,173700.0
2011-04-12 14:45:00,45.31,45.31,45.2,45.22,75900.0,31.0036,31.0036,30.9283,30.942,75900.0
2011-04-12 14:50:00,45.23,45.31,45.21,45.29,31900.0,30.9488,31.0036,30.9351,30.9899,31900.0
2011-04-12 14:55:00,45.3,45.32,45.25,45.27,34800.0,30.9967,31.0104,30.9625,30.9762,34800.0
2011-04-12 15:00:00,45.27,45.32,45.25,45.3,32400.0,30.9762,31.0104,30.9625,30.9967,32400.0
2011-04-12 15:05:00,45.3,45.32,45.28,45.28,45200.0,30.9967,31.0104,30.983,30.983,45200.0
2011-04-12 15:10:00,45.29,45.32,45.25,45.25,32200.0,30.9899,31.0104,30.9625,30.9625,32200.0
2011-04-12 15:15:00,45.26,45.29,45.24,45.24,33300.0,30.9693,30.9899,30.9557,30.9557,33300.0
2011-04-12 15:20:00,45.24,45.25,45.15,45.18,101200.0,30.9557,30.9625,30.8941,30.9146,101200.0
2011-04-12 15:25:00,45.18,45.19,45.15,45.16,75500.0,30.9146,30.9214,30.8941,30.9009,75500.0
2011-04-12 15:30:00,45.16,45.18,45.1,45.13,70000.0,30.9009,30.9146,30.8599,30.8804,70000.0
2011-04-12 15:35:00,45.14,45.14,45.11,45.12,80600.0,30.8872,30.8872,30.8667,30.8735,80600.0
2011-04-12 15:40:00,45.12,45.14,45.06,45.14,85200.0,30.8735,30.8872,30.8325,30.8872,85200.0
2011-04-12 15:45:00,45.13,45.14,45.1,45.13,105400.0,30.8804,30.8872,30.8599,30.8804,105400.0
2011-04-12 15:50:00,45.14,45.27,45.13,45.26,169100.0,30.8872,30.9762,30.8804,30.9693,169100.0
2011-04-12 15:55:00,45.26,45.27,45.21,45.24,189900.0,30.9693,30.9762,30.9351,30.9557,189900.0
2011-04-13 09:30:00,45.65,45.68,45.31,45.4,61400.0,31.2362,31.2567,31.0036,31.0651,61400.0
2011-04-13 09:35:00,45.42,45.58,45.32,45.49,60300.0,31.0788,31.1883,31.0104,31.1267,60300.0
2011-04-13 09:40:00,45.49,45.63,45.32,45.49,52000.0,31.1267,31.2225,31.0104,31.1267,52000.0
2011-04-13 09:45:00,45.49,45.49,45.33,45.37,42200.0,31.1267,31.1267,31.0172,31.0446,42200.0
2011-04-13 09:50:00,45.39,45.43,45.32,45.42,27000.0,31.0583,31.0857,31.0104,31.0788,27000.0
2011-04-13 09:55:00,45.4,45.44,45.29,45.34,13900.0,31.0651,31.0925,30.9899,31.0241,13900.0
2011-04-13 10:00:00,45.34,45.37,45.23,45.27,35500.0,31.0241,31.0446,30.9488,30.9762,35500.0
2011-04-13 10:05:00,45.27,45.35,45.16,45.16,53400.0,30.9762,31.0309,30.9009,30.9009,53400.0
2011-04-13 10:10:00,45.16,45.19,45.1,45.17,47200.0,30.9009,30.9214,30.8599,30.9078,47200.0
2011-04-13 10:15:00,45.16,45.3,45.16,45.22,78400.0,30.9009,30.9967,30.9009,30.942,78400.0
2011-04-13 10:20:00,45.23,45.3,45.18,45.29,51700.0,30.9488,30.9967,30.9146,30.9899,51700.0
2011-04-13 10:25:00,45.29,45.31,45.22,45.23,40700.0,30.9899,31.0036,30.942,30.9488,40700.0
2011-04-13 10:30:00,45.23,45.38,45.2,45.29,32200.0,30.9488,31.0515,30.9283,30.9899,32200.0
2011-04-13 10:35:00,45.29,45.29,45.12,45.13,22300.0,30.9899,30.9899,30.8735,30.8804,22300.0
2011-04-13 10:40:00,45.14,45.28,45.14,45.26,27500.0,30.8872,30.983,30.8872,30.9693,27500.0
2011-04-13 10:45:00,45.26,45.39,45.23,45.37,37500.0,30.9693,31.0583,30.9488,31.0446,37500.0
2011-04-13 10:50:00,45.38,45.43,45.26,45.27,40600.0,31.0515,31.0857,30.9693,30.9762,40600.0
2011-04-13 10:55:00,45.27,45.27,45.22,45.25,25000.0,30.9762,30.9762,30.942,30.9625,25000.0
2011-04-13 11:00:00,45.26,45.26,45.14,45.14,24100.0,30.9693,30.9693,30.8872,30.8872,24100.0
2011-04-13 11:05:00,45.15,45.19,45.13,45.16,31000.0,30.8941,30.9214,30.8804,30.9009,31000.0
2011-04-13 11:10:00,45.16,45.16,45.0,45.01,46000.0,30.9009,30.9009,30.7914,30.7983,46000.0
2011-04-13 11:15:00,45.01,45.02,44.94,44.96,67400.0,30.7983,30.8051,30.7504,30.7641,67400.0
2011-04-13 11:20:00,44.96,45.01,44.96,44.97,19600.0,30.7641,30.7983,30.7641,30.7709,19600.0
2011-04-13 11:25:00,44.97,45.03,44.97,45.01,21600.0,30.7709,30.812,30.7709,30.7983,21600.0
2011-04-13 11:30:00,45.01,45.03,44.98,45.01,29200.0,30.7983,30.812,30.7778,30.7983,29200.0
2011-04-13 11:35:00,45.02,45.06,44.95,44.98,30800.0,30.8051,30.8325,30.7572,30.7778,30800.0
2011-04-13 11:40:00,44.98,45.02,44.9,44.9,28600.0,30.7778,30.8051,30.723,30.723,28600.0
2011-04-13 11:45:00,44.9,44.95,44.85,44.86,49600.0,30.723,30.7572,30.6888,30.6956,49600.0
2011-04-13 11:50:00,44.87,44.93,44.84,44.9,99800.0,30.7025,30.7435,30.682,30.723,99800.0
2011-04-13 11:55:00,44.9,44.91,44.81,44.83,38600.0,30.723,30.7299,30.6614,30.6751,38600.0
2011-04-13 12:00:00,44.84,44.85,44.77,44.79,58000.0,30.682,30.6888,30.6341,30.6477,58000.0
2011-04-13 12:05:00,44.79,44.81,44.74,44.81,55000.0,30.6477,30.6614,30.6135,30.6614,55000.0
2011-04-13 12:10:00,44.81,44.82,44.75,44.76,43900.0,30.6614,30.6683,30.6204,30.6272,43900.0
2011-04-13 12:15:00,44.76,44.77,44.71,44.73,73600.0,30.6272,30.6341,30.593,30.6067,73600.0
2011-04-13 12:20:00,44.73,44.73,44.63,44.69,69300.0,30.6067,30.6067,30.5383,30.5793,69300.0
2011-04-13 12:25:00,44.7,44.71,44.68,44.7,24700.0,30.5862,30.593,30.5725,30.5862,24700.0
2011-04-13 12:30:00,44.69,44.69,44.63,44.63,33500.0,30.5793,30.5793,30.5383,30.5383,33500.0
2011-04-13 12:35:00,44.63,44.64,44.56,44.58,68800.0,30.5383,30.5451,30.4904,30.504,68800.0
2011-04-13 12:40:00,44.59,44.62,44.54,44.56,37100.0,30.5109,30.5314,30.4767,30.4904,37100.0
2011-04-13 12:45:00,44.57,44.58,44.5,44.56,62000.0,30.4972,30.504,30.4493,30.4904,62000.0
2011-04-13 12:50:00,44.56,44.59,44.52,44.57,47400.0,30.4904,30.5109,30.463,30.4972,47400.0
2011-04-13 12:55:00,44.57,44.59,44.53,44.53,36500.0,30.4972,30.5109,30.4698,30.4698,36500.0
2011-04-13 13:00:00,44.53,44.57,44.49,44.49,117100.0,30.4698,30.4972,30.4425,30.4425,117100.0
2011-04-13 13:05:00,44.5,44.5,44.42,44.45,77700.0,30.4493,30.4493,30.3946,30.4151,77700.0
2011-04-13 13:10:00,44.45,44.5,44.43,44.45,33800.0,30.4151,30.4493,30.4014,30.4151,33800.0
2011-04-13 13:15:00,44.46,44.5,44.45,44.48,36900.0,30.4219,30.4493,30.4151,30.4356,36900.0
2011-04-13 13:20:00,44.48,44.55,44.48,44.55,48800.0,30.4356,30.4835,30.4356,30.4835,48800.0
2011-04-13 13:25:00,44.55,44.67,44.55,44.67,38100.0,30.4835,30.5656,30.4835,30.5656,38100.0
2011-04-13 13:30:00,44.67,44.7,44.62,44.65,29100.0,30.5656,30.5862,30.5314,30.5519,29100.0
2011-04-13 13:35:00,44.66,44.68,44.6,44.64,78300.0,30.5588,30.5725,30.5177,30.5451,78300.0
2011-04-13 13:40:00,44.64,44.67,44.6,44.62,27300.0,30.5451,30.5656,30.5177,30.5314,27300.0
2011-04-13 13:45:00,44.62,44.63,44.56,44.57,17400.0,30.5314,30.5383,30.4904,30.4972,17400.0
2011-04-13 13:50:00,44.58,44.58,44.5,44.52,32000.0,30.504,30.504,30.4493,30.463,32000.0
2011-04-13 13:55:00,44.52,44.56,44.48,44.56,24200.0,30.463,30.4904,30.4356,30.4904,24200.0
2011-04-13 14:00:00,44.57,44.67,44.57,44.59,21600.0,30.4972,30.5656,30.4972,30.5109,21600.0
2011-04-13 14:05:00,44.6,44.61,44.53,44.6,28700.0,30.5177,30.5246,30.4698,30.5177,28700.0
2011-04-13 14:10:00,44.61,44.63,44.54,44.54,31300.0,30.5246,30.5383,30.4767,30.4767,31300.0
2011-04-13 14:15:00,44.54,44.57,44.48,44.53,28300.0,30.4767,30.4972,30.4356,30.4698,28300.0
2011-04-13 14:20:00,44.54,44.56,44.5,44.55,27500.0,30.4767,30.4904,30.4493,30.4835,27500.0
2011-04-13 14:25:00,44.56,44.68,44.55,44.66,38000.0,30.4904,30.5725,30.4835,30.5588,38000.0
2011-04-13 14:30:00,44.65,44.71,44.64,44.69,36000.0,30.5519,30.593,30.5451,30.5793,36000.0
2011-04-13 14:35:00,44.7,44.77,44.7,44.75,56000.0,30.5862,30.6341,30.5862,30.6204,56000.0
2011-04-13 14:40:00,44.76,44.84,44.76,44.84,43900.0,30.6272,30.682,30.6272,30.682,43900.0
2011-04-13 14:45:00,44.84,44.89,44.81,44.81,61400.0,30.682,30.7162,30.6614,30.6614,61400.0
2011-04-13 14:50:00,44.82,44.88,44.8,44.83,26100.0,30.6683,30.7093,30.6546,30.6751,26100.0
2011-04-13 14:55:00,44.84,44.86,44.82,44.83,20400.0,30.682,30.6956,30.6683,30.6751,20400.0
2011-04-13 15:00:00,44.83,44.93,44.83,44.89,36200.0,30.6751,30.7435,30.6751,30.7162,36200.0
2011-04-13 15:05:00,44.9,44.91,44.83,44.86,33700.0,30.723,30.7299,30.6751,30.6956,33700.0
2011-04-13 15:10:00,44.86,44.87,44.83,44.85,22000.0,30.6956,30.7025,30.6751,30.6888,22000.0
2011-04-13 15:15:00,44.84,44.86,44.8,44.86,49900.0,30.682,30.6956,30.6546,30.6956,49900.0
2011-04-13 15:20:00,44.87,44.9,44.84,44.86,22800.0,30.7025,30.723,30.682,30.6956,22800.0
2011-04-13 15:25:00,44.86,44.9,44.83,44.85,22100.0,30.6956,30.723,30.6751,30.6888,22100.0
2011-04-13 15:30:00,44.85,44.85,44.78,44.83,27400.0,30.6888,30.6888,30.6409,30.6751,27400.0
2011-04-13 15:35:00,44.83,44.86,44.8,44.82,44400.0,30.6751,30.6956,30.6546,30.6683,44400.0
2011-04-13 15:40:00,44.82,44.87,44.8,44.87,66500.0,30.6683,30.7025,30.6546,30.7025,66500.0
2011-04-13 15:45:00,44.86,44.9,44.85,44.88,98800.0,30.6956,30.723,30.6888,30.7093,98800.0
2011-04-13 15:50:00,44.88,44.89,44.8,44.86,97200.0,30.7093,30.7162,30.6546,30.6956,97200.0
2011-04-13 15:55:00,44.85,44.89,44.82,44.86,141600.0,30.6888,30.7162,30.6683,30.6956,141600.0
2011-04-14 09:30:00,44.55,45.0,44.55,44.96,35200.0,30.4835,30.7914,30.4835,30.7641,35200.0
2011-04-14 09:35:00,44.88,44.93,44.65,44.66,42800.0,30.7093,30.7435,30.5519,30.5588,42800.0
2011-04-14 09:40:00,44.67,45.01,44.66,44.89,75000.0,30.5656,30.7983,30.5588,30.7162,75000.0
2011-04-14 09:45:00,44.89,44.91,44.63,44.63,67500.0,30.7162,30.7299,30.5383,30.5383,67500.0
2011-04-14 09:50:00,44.62,44.73,44.53,44.63,67800.0,30.5314,30.6067,30.4698,30.5383,67800.0
2011-04-14 09:55:00,44.66,44.68,44.54,44.65,28600.0,30.5588,30.5725,30.4767,30.5519,28600.0
2011-04-14 10:00:00,44.65,44.82,44.65,44.82,30700.0,30.5519,30.6683,30.5519,30.6683,30700.0
2011-04-14 10:05:00,44.83,44.96,44.77,44.92,27700.0,30.6751,30.7641,30.6341,30.7367,27700.0
2011-04-14 10:10:00,44.92,44.93,44.8,44.83,36300.0,30.7367,30.7435,30.6546,30.6751,36300.0
2011-04-14 10:15:00,44.85,45.11,44.83,45.0,39100.0,30.6888,30.8667,30.6751,30.7914,39100.0
2011-04-14 10:20:00,45.01,45.05,44.85,44.92,21400.0,30.7983,30.8256,30.6888,30.7367,21400.0
2011-04-14 10:25:00,44.91,45.08,44.89,45.0,53600.0,30.7299,30.8462,30.7162,30.7914,53600.0
2011-04-14 10:30:00,45.01,45.03,44.94,44.94,27100.0,30.7983,30.812,30.7504,30.7504,27100.0
2011-04-14 10:35:00,44.93,44.95,44.84,44.86,45100.0,30.7435,30.7572,30.682,30.6956,45100.0
2011-04-14 10:40:00,44.86,44.9,44.74,44.78,26200.0,30.6956,30.723,30.6135,30.6409,26200.0
2011-04-14 10:45:00,44.78,44.89,44.78,44.86,13500.0,30.6409,30.7162,30.6409,30.6956,13500.0
2011-04-14 10:50:00,44.84,44.89,44.82,44.84,21200.0,30.682,30.7162,30.6683,30.682,21200.0
2011-04-14 10:55:00,44.84,44.87,44.77,44.79,19900.0,30.682,30.7025,30.6341,30.6477,19900.0
2011-04-14 11:00:00,44.8,44.87,44.78,44.86,18400.0,30.6546,30.7025,30.6409,30.6956,18400.0
2011-04-14 11:05:00,44.88,44.9,44.81,44.83,18400.0,30.7093,30.723,30.6614,30.6751,18400.0
2011-04-14 11:10:00,44.83,44.87,44.72,44.72,23000.0,30.6751,30.7025,30.5998,30.5998,23000.0
2011-04-14 11:15:00,44.73,44.77,44.69,44.73,63000.0,30.6067,30.6341,30.5793,30.6067,63000.0
2011-04-14 11:20:00,44.73,44.78,44.73,44.77,17700.0,30.6067,30.6409,30.6067,30.6341,17700.0
2011-04-14 11:25:00,44.77,44.83,44.71,44.75,21000.0,30.6341,30.6751,30.593,30.6204,21000.0
2011-04-14 11:30:00,44.75,44.83,44.75,44.79,77500.0,30.6204,30.6751,30.6204,30.6477,77500.0
2011-04-14 11:35:00,44.79,44.79,44.7,44.76,30300.0,30.6477,30.6477,30.5862,30.6272,30300.0
2011-04-14 11:40:00,44.76,44.77,44.7,44.72,12100.0,30.6272,30.6341,30.5862,30.5998,12100.0
2011-04-14 11:45:00,44.73,44.79,44.71,44.73,28500.0,30.6067,30.6477,30.593,30.6067,28500.0
2011-04-14 11:50:00,44.72,44.72,44.65,44.7,23400.0,30.5998,30.5998,30.5519,30.5862,23400.0
2011-04-14 11:55:00,44.7,44.78,44.66,44.77,16100.0,30.5862,30.6409,30.5588,30.6341,16100.0
2011-04-14 12:00:00,44.76,44.82,44.75,44.81,14800.0,30.6272,30.6683,30.6204,30.6614,14800.0
2011-04-14 12:05:00,44.82,44.82,44.76,44.78,6000.0,30.6683,30.6683,30.6272,30.6409,6000.0
2011-04-14 12:10:00,44.8,44.87,44.78,44.87,11400.0,30.6546,30.7025,30.6409,30.7025,11400.0
2011-04-14 12:15:00,44.87,44.87,44.78,44.79,11700.0,30.7025,30.7025,30.6409,30.6477,11700.0
2011-04-14 12:20:00,44.8,44.84,44.78,44.81,11000.0,30.6546,30.682,30.6409,30.6614,11000.0
2011-04-14 12:25:00,44.81,44.88,44.81,44.88,7000.0,30.6614,30.7093,30.6614,30.7093,7000.0
2011-04-14 12:30:00,44.88,44.91,44.85,44.89,13300.0,30.7093,30.7299,30.6888,30.7162,13300.0
2011-04-14 12:35:00,44.88,44.96,44.88,44.93,22000.0,30.7093,30.7641,30.7093,30.7435,22000.0
2011-04-14 12:40:00,44.94,44.96,44.88,44.96,12200.0,30.7504,30.7641,30.7093,30.7641,12200.0
2011-04-14 12:45:00,44.95,44.95,44.84,44.84,8700.0,30.7572,30.7572,30.682,30.682,8700.0
2011-04-14 12:50:00,44.85,44.88,44.84,44.88,12600.0,30.6888,30.7093,30.682,30.7093,12600.0
2011-04-14 12:55:00,44.9,44.94,44.87,44.88,9400.0,30.723,30.7504,30.7025,30.7093,9400.0
2011-04-14 13:00:00,44.88,44.92,44.86,44.89,31800.0,30.7093,30.7367,30.6956,30.7162,31800.0
2011-04-14 13:05:00,44.9,44.9,44.82,44.83,36900.0,30.723,30.723,30.6683,30.6751,36900.0
2011-04-14 13:10:00,44.82,44.82,44.78,44.79,17700.0,30.6683,30.6683,30.6409,30.6477,17700.0
2011-04-14 13:15:00,44.78,44.8,44.75,44.79,12800.0,30.6409,30.6546,30.6204,30.6477,12800.0
2011-04-14 13:20:00,44.78,44.8,44.75,44.75,17900.0,30.6409,30.6546,30.6204,30.6204,17900.0
2011-04-14 13:25:00,44.75,44.8,44.75,44.77,14500.0,30.6204,30.6546,30.6204,30.6341,14500.0
2011-04-14 13:30:00,44.79,44.82,44.77,44.8,25600.0,30.6477,30.6683,30.6341,30.6546,25600.0
2011-04-14 13:35:00,44.8,44.81,44.77,44.78,16300.0,30.6546,30.6614,30.6341,30.6409,16300.0
2011-04-14 13:40:00,44.79,44.79,44.68,44.73,27700.0,30.6477,30.6477,30.5725,30.6067,27700.0
2011-04-14 13:45:00,44.72,44.76,44.7,44.76,10200.0,30.5998,30.6272,30.5862,30.6272,10200.0
2011-04-14 13:50:00,44.76,44.76,44.68,44.71,15700.0,30.6272,30.6272,30.5725,30.593,15700.0
2011-04-14 13:55:00,44.71,44.72,44.67,44.72,21800.0,30.593,30.5998,30.5656,30.5998,21800.0
2011-04-14 14:00:00,44.71,44.79,44.71,44.76,36700.0,30.593,30.6477,30.593,30.6272,36700.0
2011-04-14 14:05:00,44.77,44.79,44.74,44.78,14100.0,30.6341,30.6477,30.6135,30.6409,14100.0
2011-04-14 14:10:00,44.78,44.78,44.75,44.77,15200.0,30.6409,30.6409,30.6204,30.6341,15200.0
2011-04-14 14:15:00,44.77,44.81,44.76,44.79,13700.0,30.6341,30.6614,30.6272,30.6477,13700.0
2011-04-14 14:20:00,44.79,44.82,44.78,44.79,13500.0,30.6477,30.6683,30.6409,30.6477,13500.0
2011-04-14 14:25:00,44.79,44.85,44.78,44.81,21800.0,30.6477,30.6888,30.6409,30.6614,21800.0
2011-04-14 14:30:00,44.82,44.84,44.77,44.84,28000.0,30.6683,30.682,30.6341,30.682,28000.0
2011-04-14 14:35:00,44.83,44.84,44.77,44.79,29000.0,30.6751,30.682,30.6341,30.6477,29000.0
2011-04-14 14:40:00,44.8,44.83,44.77,44.78,11500.0,30.6546,30.6751,30.6341,30.6409,11500.0
2011-04-14 14:45:00,44.78,44.82,44.77,44.8,30400.0,30.6409,30.6683,30.6341,30.6546,30400.0
2011-04-14 14:50:00,44.81,44.84,44.8,44.82,11700.0,30.6614,30.682,30.6546,30.6683,11700.0
2011-04-14 14:55:00,44.82,44.88,44.81,44.82,18900.0,30.6683,30.7093,30.6614,30.6683,18900.0
2011-04-14 15:00:00,44.82,44.96,44.79,44.95,32700.0,30.6683,30.7641,30.6477,30.7572,32700.0
2011-04-14 15:05:00,44.94,44.95,44.91,44.92,16900.0,30.7504,30.7572,30.7299,30.7367,16900.0
2011-04-14 15:10:00,44.91,44.96,44.87,44.92,21100.0,30.7299,30.7641,30.7025,30.7367,21100.0
2011-04-14 15:15:00,44.93,44.97,44.93,44.95,24300.0,30.7435,30.7709,30.7435,30.7572,24300.0
2011-04-14 15:20:00,44.95,44.98,44.94,44.96,26700.0,30.7572,30.7778,30.7504,30.7641,26700.0
2011-04-14 15:25:00,44.96,44.98,44.95,44.98,19800.0,30.7641,30.7778,30.7572,30.7778,19800.0
2011-04-14 15:30:00,44.98,44.98,44.9,44.91,29500.0,30.7778,30.7778,30.723,30.7299,29500.0
2011-04-14 15:35:00,44.9,44.98,44.87,44.97,28500.0,30.723,30.7778,30.7025,30.7709,28500.0
2011-04-14 15:40:00,44.97,44.99,44.93,44.93,50600.0,30.7709,30.7846,30.7435,30.7435,50600.0
2011-04-14 15:45:00,44.94,44.97,44.89,44.92,57100.0,30.7504,30.7709,30.7162,30.7367,57100.0
2011-04-14 15:50:00,44.92,44.96,44.91,44.93,55600.0,30.7367,30.7641,30.7299,30.7435,55600.0
2011-04-14 15:55:00,44.94,44.97,44.93,44.96,125100.0,30.7504,30.7709,30.7435,30.7641,125100.0
2011-04-15 09:30:00,45.04,45.09,44.78,44.78,191700.0,30.8188,30.853,30.6409,30.6409,191700.0
2011-04-15 09:35:00,44.77,44.98,44.77,44.89,25400.0,30.6341,30.7778,30.6341,30.7162,25400.0
2011-04-15 09:40:00,44.89,44.96,44.77,44.79,24500.0,30.7162,30.7641,30.6341,30.6477,24500.0
2011-04-15 09:45:00,44.79,44.96,44.75,44.93,21900.0,30.6477,30.7641,30.6204,30.7435,21900.0
2011-04-15 09:50:00,44.91,44.98,44.91,44.97,17800.0,30.7299,30.7778,30.7299,30.7709,17800.0
2011-04-15 09:55:00,44.98,45.12,44.98,45.05,54700.0,30.7778,30.8735,30.7778,30.8256,54700.0
2011-04-15 10:00:00,45.06,45.21,45.06,45.2,49100.0,30.8325,30.9351,30.8325,30.9283,49100.0
2011-04-15 10:05:00,45.2,45.29,45.19,45.28,50900.0,30.9283,30.9899,30.9214,30.983,50900.0
2011-04-15 10:10:00,45.28,45.33,45.25,45.33,31700.0,30.983,31.0172,30.9625,31.0172,31700.0
2011-04-15 10:15:00,45.33,45.35,45.25,45.35,77900.0,31.0172,31.0309,30.9625,31.0309,77900.0
2011-04-15 10:20:00,45.35,45.36,45.23,45.28,52400.0,31.0309,31.0378,30.9488,30.983,52400.0
2011-04-15 10:25:00,45.29,45.36,45.26,45.36,77600.0,30.9899,31.0378,30.9693,31.0378,77600.0
2011-04-15 10:30:00,45.36,45.41,45.26,45.29,66500.0,31.0378,31.072,30.9693,30.9899,66500.0
2011-04-15 10:35:00,45.3,45.3,45.22,45.26,40300.0,30.9967,30.9967,30.942,30.9693,40300.0
2011-04-15 10:40:00,45.27,45.43,45.25,45.39,71400.0,30.9762,31.0857,30.9625,31.0583,71400.0
2011-04-15 10:45:00,45.39,45.54,45.37,45.54,64700.0,31.0583,31.1609,31.0446,31.1609,64700.0
2011-04-15 10:50:00,45.54,45.66,45.54,45.62,78700.0,31.1609,31.243,31.1609,31.2157,78700.0
2011-04-15 10:55:00,45.63,45.63,45.55,45.56,100300.0,31.2225,31.2225,31.1678,31.1746,100300.0
2011-04-15 11:00:00,45.58,45.58,45.44,45.49,39900.0,31.1883,31.1883,31.0925,31.1267,39900.0
2011-04-15 11:05:00,45.5,45.51,45.43,45.46,31000.0,31.1336,31.1404,31.0857,31.1062,31000.0
2011-04-15 11:10:00,45.45,45.46,45.41,45.44,32300.0,31.0994,31.1062,31.072,31.0925,32300.0
2011-04-15 11:15:00,45.44,45.52,45.43,45.52,37800.0,31.0925,31.1472,31.0857,31.1472,37800.0
2011-04-15 11:20:00,45.51,45.6,45.51,45.57,49700.0,31.1404,31.202,31.1404,31.1815,49700.0
2011-04-15 11:25:00,45.56,45.6,45.54,45.6,25900.0,31.1746,31.202,31.1609,31.202,25900.0
2011-04-15 11:30:00,45.6,45.62,45.58,45.6,25300.0,31.202,31.2157,31.1883,31.202,25300.0
2011-04-15 11:35:00,45.6,45.63,45.6,45.6,23000.0,31.202,31.2225,31.202,31.202,23000.0
2011-04-15 11:40:00,45.61,45.63,45.58,45.6,39300.0,31.2088,31.2225,31.1883,31.202,39300.0
2011-04-15 11:45:00,45.6,45.63,45.57,45.61,27600.0,31.202,31.2225,31.1815,31.2088,27600.0
2011-04-15 11:50:00,45.6,45.63,45.59,45.6,16500.0,31.202,31.2225,31.1951,31.202,16500.0
2011-04-15 11:55:00,45.6,45.64,45.6,45.61,19600.0,31.202,31.2294,31.202,31.2088,19600.0
2011-04-15 12:00:00,45.61,45.61,45.6,45.61,21000.0,31.2088,31.2088,31.202,31.2088,21000.0
2011-04-15 12:05:00,45.6,45.64,45.6,45.62,11400.0,31.202,31.2294,31.202,31.2157,11400.0
2011-04-15 12:10:00,45.61,45.68,45.61,45.64,27900.0,31.2088,31.2567,31.2088,31.2294,27900.0
2011-04-15 12:15:00,45.64,45.67,45.6,45.61,21100.0,31.2294,31.2499,31.202,31.2088,21100.0
2011-04-15 12:20:00,45.62,45.64,45.6,45.63,32400.0,31.2157,31.2294,31.202,31.2225,32400.0
2011-04-15 12:25:00,45.63,45.64,45.61,45.61,19700.0,31.2225,31.2294,31.2088,31.2088,19700.0
2011-04-15 12:30:00,45.62,45.64,45.6,45.62,144400.0,31.2157,31.2294,31.202,31.2157,144400.0
2011-04-15 12:35:00,45.62,45.63,45.6,45.6,54900.0,31.2157,31.2225,31.202,31.202,54900.0
2011-04-15 12:40:00,45.6,45.61,45.55,45.57,17100.0,31.202,31.2088,31.1678,31.1815,17100.0
2011-04-15 12:45:00,45.56,45.62,45.56,45.56,22600.0,31.1746,31.2157,31.1746,31.1746,22600.0
2011-04-15 12:50:00,45.56,45.56,45.48,45.48,38300.0,31.1746,31.1746,31.1199,31.1199,38300.0
2011-04-15 12:55:00,45.48,45.5,45.45,45.45,39300.0,31.1199,31.1336,31.0994,31.0994,39300.0
2011-04-15 13:00:00,45.46,45.46,45.41,45.44,38000.0,31.1062,31.1062,31.072,31.0925,38000.0
2011-04-15 13:05:00,45.44,45.45,45.38,45.4,15600.0,31.0925,31.0994,31.0515,31.0651,15600.0
2011-04-15 13:10:00,45.4,45.41,45.36,45.37,10700.0,31.0651,31.072,31.0378,31.0446,10700.0
2011-04-15 13:15:00,45.37,45.39,45.35,45.38,13700.0,31.0446,31.0583,31.0309,31.0515,13700.0
2011-04-15 13:20:00,45.38,45.38,45.29,45.31,20500.0,31.0515,31.0515,30.9899,31.0036,20500.0
2011-04-15 13:25:00,45.3,45.32,45.24,45.28,15700.0,30.9967,31.0104,30.9557,30.983,15700.0
2011-04-15 13:30:00,45.27,45.33,45.27,45.32,21300.0,30.9762,31.0172,30.9762,31.0104,21300.0
2011-04-15 13:35:00,45.33,45.37,45.32,45.36,18800.0,31.0172,31.0446,31.0104,31.0378,18800.0
2011-04-15 13:40:00,45.37,45.43,45.37,45.4,19000.0,31.0446,31.0857,31.0446,31.0651,19000.0
2011-04-15 13:45:00,45.39,45.45,45.39,45.45,17300.0,31.0583,31.0994,31.0583,31.0994,17300.0
2011-04-15 13:50:00,45.45,45.46,45.39,45.39,14800.0,31.0994,31.1062,31.0583,31.0583,14800.0
2011-04-15 13:55:00,45.4,45.42,45.33,45.35,13200.0,31.0651,31.0788,31.0172,31.0309,13200.0
2011-04-15 14:00:00,45.36,45.4,45.35,45.36,13500.0,31.0378,31.0651,31.0309,31.0378,13500.0
2011-04-15 14:05:00,45.36,45.38,45.33,45.35,16200.0,31.0378,31.0515,31.0172,31.0309,16200.0
2011-04-15 14:10:00,45.35,45.38,45.34,45.35,14200.0,31.0309,31.0515,31.0241,31.0309,14200.0
2011-04-15 14:15:00,45.35,45.38,45.32,45.36,23100.0,31.0309,31.0515,31.0104,31.0378,23100.0
2011-04-15 14:20:00,45.36,45.36,45.31,45.34,11000.0,31.0378,31.0378,31.0036,31.0241,11000.0
2011-04-15 14:25:00,45.33,45.34,45.31,45.31,12400.0,31.0172,31.0241,31.0036,31.0036,12400.0
2011-04-15 14:30:00,45.31,45.38,45.3,45.38,25900.0,31.0036,31.0515,30.9967,31.0515,25900.0
2011-04-15 14:35:00,45.38,45.41,45.35,45.36,15400.0,31.0515,31.072,31.0309,31.0378,15400.0
2011-04-15 14:40:00,45.36,45.37,45.31,45.34,13300.0,31.0378,31.0446,31.0036,31.0241,13300.0
2011-04-15 14:45:00,45.35,45.39,45.34,45.36,19400.0,31.0309,31.0583,31.0241,31.0378,19400.0
2011-04-15 14:50:00,45.36,45.37,45.34,45.35,13800.0,31.0378,31.0446,31.0241,31.0309,13800.0
2011-04-15 14:55:00,45.35,45.36,45.3,45.36,14600.0,31.0309,31.0378,30.9967,31.0378,14600.0
2011-04-15 15:00:00,45.36,45.39,45.33,45.34,20900.0,31.0378,31.0583,31.0172,31.0241,20900.0
2011-04-15 15:05:00,45.33,45.33,45.26,45.28,17800.0,31.0172,31.0172,30.9693,30.983,17800.0
2011-04-15 15:10:00,45.28,45.29,45.21,45.24,19400.0,30.983,30.9899,30.9351,30.9557,19400.0
2011-04-15 15:15:00,45.24,45.24,45.17,45.22,28900.0,30.9557,30.9557,30.9078,30.942,28900.0
2011-04-15 15:20:00,45.23,45.23,45.19,45.21,27600.0,30.9488,30.9488,30.9214,30.9351,27600.0
2011-04-15 15:25:00,45.22,45.24,45.18,45.21,47900.0,30.942,30.9557,30.9146,30.9351,47900.0
2011-04-15 15:30:00,45.22,45.23,45.15,45.21,61100.0,30.942,30.9488,30.8941,30.9351,61100.0
2011-04-15 15:35:00,45.2,45.25,45.2,45.23,38600.0,30.9283,30.9625,30.9283,30.9488,38600.0
2011-04-15 15:40:00,45.24,45.28,45.21,45.21,37900.0,30.9557,30.983,30.9351,30.9351,37900.0
2011-04-15 15:45:00,45.22,45.24,45.19,45.2,53200.0,30.942,30.9557,30.9214,30.9283,53200.0
2011-04-15 15:50:00,45.2,45.25,45.19,45.25,58900.0,30.9283,30.9625,30.9214,30.9625,58900.0
2011-04-15 15:55:00,45.25,45.28,45.23,45.24,119800.0,30.9625,30.983,30.9488,30.9557,119800.0
2011-04-18 09:30:00,44.59,44.91,44.55,44.58,75800.0,30.5109,30.7299,30.4835,30.504,75800.0
2011-04-18 09:35:00,44.59,44.65,44.39,44.44,82100.0,30.5109,30.5519,30.374,30.4083,82100.0
2011-04-18 09:40:00,44.43,44.62,44.32,44.46,95300.0,30.4014,30.5314,30.3261,30.4219,95300.0
2011-04-18 09:45:00,44.46,44.63,44.44,44.45,52300.0,30.4219,30.5383,30.4083,30.4151,52300.0
2011-04-18 09:50:00,44.45,44.49,44.37,44.45,46800.0,30.4151,30.4425,30.3604,30.4151,46800.0
2011-04-18 09:55:00,44.46,44.55,44.43,44.49,45900.0,30.4219,30.4835,30.4014,30.4425,45900.0
2011-04-18 10:00:00,44.48,44.52,44.36,44.43,50200.0,30.4356,30.463,30.3535,30.4014,50200.0
2011-04-18 10:05:00,44.42,44.42,44.26,44.39,40800.0,30.3946,30.3946,30.2851,30.374,40800.0
2011-04-18 10:10:00,44.37,44.41,44.28,44.3,49100.0,30.3604,30.3877,30.2988,30.3125,49100.0
2011-04-18 10:15:00,44.3,44.32,44.2,44.3,27400.0,30.3125,30.3261,30.244,30.3125,27400.0
2011-04-18 10:20:00,44.3,44.42,44.28,44.38,49300.0,30.3125,30.3946,30.2988,30.3672,49300.0
2011-04-18 10:25:00,44.39,44.49,44.37,44.47,25800.0,30.374,30.4425,30.3604,30.4288,25800.0
2011-04-18 10:30:00,44.47,44.53,44.43,44.48,26700.0,30.4288,30.4698,30.4014,30.4356,26700.0
2011-04-18 10:35:00,44.48,44.57,44.48,44.53,22200.0,30.4356,30.4972,30.4356,30.4698,22200.0
2011-04-18 10:40:00,44.53,44.57,44.43,44.45,20600.0,30.4698,30.4972,30.4014,30.4151,20600.0
2011-04-18 10:45:00,44.43,44.48,44.39,44.4,25400.0,30.4014,30.4356,30.374,30.3809,25400.0
2011-04-18 10:50:00,44.39,44.5,44.38,44.47,22600.0,30.374,30.4493,30.3672,30.4288,22600.0
2011-04-18 10:55:00,44.46,44.55,44.41,44.42,40700.0,30.4219,30.4835,30.3877,30.3946,40700.0
2011-04-18 11:00:00,44.42,44.45,44.28,44.28,23600.0,30.3946,30.4151,30.2988,30.2988,23600.0
2011-04-18 11:05:00,44.28,44.34,44.26,44.32,25700.0,30.2988,30.3398,30.2851,30.3261,25700.0
2011-04-18 11:10:00,44.34,44.48,44.3,44.4,33500.0,30.3398,30.4356,30.3125,30.3809,33500.0
2011-04-18 11:15:00,44.38,44.45,44.38,44.39,14000.0,30.3672,30.4151,30.3672,30.374,14000.0
2011-04-18 11:20:00,44.4,44.48,44.39,44.41,23900.0,30.3809,30.4356,30.374,30.3877,23900.0
2011-04-18 11:25:00,44.41,44.48,44.4,44.46,21800.0,30.3877,30.4356,30.3809,30.4219,21800.0
2011-04-18 11:30:00,44.45,44.51,44.42,44.5,14900.0,30.4151,30.4562,30.3946,30.4493,14900.0
2011-04-18 11:35:00,44.5,44.58,44.49,44.55,15800.0,30.4493,30.504,30.4425,30.4835,15800.0
2011-04-18 11:40:00,44.57,44.59,44.52,44.54,15400.0,30.4972,30.5109,30.463,30.4767,15400.0
2011-04-18 11:45:00,44.54,44.62,44.53,44.62,21900.0,30.4767,30.5314,30.4698,30.5314,21900.0
2011-04-18 11:50:00,44.62,44.65,44.57,44.59,16600.0,30.5314,30.5519,30.4972,30.5109,16600.0
2011-04-18 11:55:00,44.6,44.61,44.53,44.53,12900.0,30.5177,30.5246,30.4698,30.4698,12900.0
2011-04-18 12:00:00,44.53,44.53,44.42,44.46,43800.0,30.4698,30.4698,30.3946,30.4219,43800.0
2011-04-18 12:05:00,44.47,44.57,44.47,44.53,9200.0,30.4288,30.4972,30.4288,30.4698,9200.0
2011-04-18 12:10:00,44.53,44.57,44.46,44.49,9400.0,30.4698,30.4972,30.4219,30.4425,9400.0
2011-04-18 12:15:00,44.5,44.52,44.48,44.49,5600.0,30.4493,30.463,30.4356,30.4425,5600.0
2011-04-18 12:20:00,44.5,44.5,44.42,44.44,13300.0,30.4493,30.4493,30.3946,30.4083,13300.0
2011-04-18 12:25:00,44.44,44.5,44.43,44.5,14400.0,30.4083,30.4493,30.4014,30.4493,14400.0
2011-04-18 12:30:00,44.49,44.5,44.43,44.45,14600.0,30.4425,30.4493,30.4014,30.4151,14600.0
2011-04-18 12:35:00,44.45,44.5,44.45,44.5,5400.0,30.4151,30.4493,30.4151,30.4493,5400.0
2011-04-18 12:40:00,44.5,44.5,44.45,44.47,13200.0,30.4493,30.4493,30.4151,30.4288,13200.0
2011-04-18 12:45:00,44.47,44.48,44.44,44.45,2200.0,30.4288,30.4356,30.4083,30.4151,2200.0
2011-04-18 12:50:00,44.44,44.47,44.43,44.47,9000.0,30.4083,30.4288,30.4014,30.4288,9000.0
2011-04-18 12:55:00,44.45,44.5,44.45,44.48,8900.0,30.4151,30.4493,30.4151,30.4356,8900.0
2011-04-18 13:00:00,44.49,44.5,44.47,44.49,13700.0,30.4425,30.4493,30.4288,30.4425,13700.0
2011-04-18 13:05:00,44.49,44.49,44.45,44.45,9200.0,30.4425,30.4425,30.4151,30.4151,9200.0
2011-04-18 13:10:00,44.44,44.47,44.41,44.47,14200.0,30.4083,30.4288,30.3877,30.4288,14200.0
2011-04-18 13:15:00,44.46,44.47,44.42,44.45,9300.0,30.4219,30.4288,30.3946,30.4151,9300.0
2011-04-18 13:20:00,44.45,44.48,44.43,44.45,8200.0,30.4151,30.4356,30.4014,30.4151,8200.0
2011-04-18 13:25:00,44.45,44.46,44.42,44.44,11100.0,30.4151,30.4219,30.3946,30.4083,11100.0
2011-04-18 13:30:00,44.43,44.52,44.43,44.5,16600.0,30.4014,30.463,30.4014,30.4493,16600.0
2011-04-18 13:35:00,44.5,44.52,44.49,44.5,8300.0,30.4493,30.463,30.4425,30.4493,8300.0
2011-04-18 13:40:00,44.49,44.54,44.49,44.54,9400.0,30.4425,30.4767,30.4425,30.4767,9400.0
2011-04-18 13:45:00,44.54,44.57,44.53,44.56,9500.0,30.4767,30.4972,30.4698,30.4904,9500.0
2011-04-18 13:50:00,44.56,44.63,44.56,44.6,12500.0,30.4904,30.5383,30.4904,30.5177,12500.0
2011-04-18 13:55:00,44.61,44.67,44.58,44.6,17200.0,30.5246,30.5656,30.504,30.5177,17200.0
2011-04-18 14:00:00,44.6,44.64,44.59,44.63,21700.0,30.5177,30.5451,30.5109,30.5383,21700.0
2011-04-18 14:05:00,44.63,44.66,44.62,44.65,28200.0,30.5383,30.5588,30.5314,30.5519,28200.0
2011-04-18 14:10:00,44.66,44.7,44.63,44.69,16400.0,30.5588,30.5862,30.5383,30.5793,16400.0
2011-04-18 14:15:00,44.69,44.7,44.64,44.7,14700.0,30.5793,30.5862,30.5451,30.5862,14700.0
2011-04-18 14:20:00,44.7,44.71,44.66,44.69,16800.0,30.5862,30.593,30.5588,30.5793,16800.0
2011-04-18 14:25:00,44.7,44.7,44.64,44.67,17200.0,30.5862,30.5862,30.5451,30.5656,17200.0
2011-04-18 14:30:00,44.67,44.7,44.66,44.68,8700.0,30.5656,30.5862,30.5588,30.5725,8700.0
2011-04-18 14:35:00,44.67,44.73,44.64,44.73,30000.0,30.5656,30.6067,30.5451,30.6067,30000.0
2011-04-18 14:40:00,44.74,44.75,44.66,44.73,27400.0,30.6135,30.6204,30.5588,30.6067,27400.0
2011-04-18 14:45:00,44.74,44.81,44.7,44.75,27900.0,30.6135,30.6614,30.5862,30.6204,27900.0
2011-04-18 14:50:00,44.75,44.8,44.71,44.75,25000.0,30.6204,30.6546,30.593,30.6204,25000.0
2011-04-18 14:55:00,44.75,44.8,44.73,44.74,37300.0,30.6204,30.6546,30.6067,30.6135,37300.0
2011-04-18 15:00:00,44.74,44.77,44.69,44.7,22000.0,30.6135,30.6341,30.5793,30.5862,22000.0
2011-04-18 15:05:00,44.71,44.76,44.64,44.65,43100.0,30.593,30.6272,30.5451,30.5519,43100.0
2011-04-18 15:10:00,44.64,44.75,44.63,44.75,23200.0,30.5451,30.6204,30.5383,30.6204,23200.0
2011-04-18 15:15:00,44.75,44.8,44.72,44.8,38600.0,30.6204,30.6546,30.5998,30.6546,38600.0
2011-04-18 15:20:00,44.8,44.83,44.77,44.78,30000.0,30.6546,30.6751,30.6341,30.6409,30000.0
2011-04-18 15:25:00,44.78,44.8,44.76,44.79,18400.0,30.6409,30.6546,30.6272,30.6477,18400.0
2011-04-18 15:30:00,44.79,44.85,44.78,44.82,22500.0,30.6477,30.6888,30.6409,30.6683,22500.0
2011-04-18 15:35:00,44.82,44.83,44.75,44.77,44700.0,30.6683,30.6751,30.6204,30.6341,44700.0
2011-04-18 15:40:00,44.76,44.78,44.7,44.7,41500.0,30.6272,30.6409,30.5862,30.5862,41500.0
2011-04-18 15:45:00,44.71,44.76,44.71,44.71,57200.0,30.593,30.6272,30.593,30.593,57200.0
2011-04-18 15:50:00,44.72,44.76,44.67,44.73,47000.0,30.5998,30.6272,30.5656,30.6067,47000.0
2011-04-18 15:55:00,44.73,44.8,44.73,44.76,84300.0,30.6067,30.6546,30.6067,30.6272,84300.0
2011-04-19 09:30:00,44.91,45.5,44.91,45.43,86100.0,30.7299,31.1336,30.7299,31.0857,86100.0
2011-04-19 09:35:00,45.43,45.56,45.33,45.4,38000.0,31.0857,31.1746,31.0172,31.0651,38000.0
2011-04-19 09:40:00,45.41,45.52,45.37,45.44,33600.0,31.072,31.1472,31.0446,31.0925,33600.0
2011-04-19 09:45:00,45.45,45.45,45.32,45.45,31400.0,31.0994,31.0994,31.0104,31.0994,31400.0
2011-04-19 09:50:00,45.45,45.49,45.27,45.37,73000.0,31.0994,31.1267,30.9762,31.0446,73000.0
2011-04-19 09:55:00,45.31,45.48,45.29,45.47,27300.0,31.0036,31.1199,30.9899,31.113,27300.0
2011-04-19 10:00:00,45.45,45.52,45.42,45.48,71400.0,31.0994,31.1472,31.0788,31.1199,71400.0
2011-04-19 10:05:00,45.48,45.66,45.46,45.62,52200.0,31.1199,31.243,31.1062,31.2157,52200.0
2011-04-19 10:10:00,45.62,45.82,45.62,45.78,88300.0,31.2157,31.3525,31.2157,31.3252,88300.0
2011-04-19 10:15:00,45.78,45.86,45.73,45.74,28600.0,31.3252,31.3799,31.2909,31.2978,28600.0
2011-04-19 10:20:00,45.74,45.74,45.67,45.7,20500.0,31.2978,31.2978,31.2499,31.2704,20500.0
2011-04-19 10:25:00,45.69,45.76,45.64,45.76,26700.0,31.2636,31.3115,31.2294,31.3115,26700.0
2011-04-19 10:30:00,45.77,45.78,45.62,45.66,40100.0,31.3183,31.3252,31.2157,31.243,40100.0
2011-04-19 10:35:00,45.66,45.68,45.52,45.53,23300.0,31.243,31.2567,31.1472,31.1541,23300.0
2011-04-19 10:40:00,45.53,45.53,45.42,45.48,23400.0,31.1541,31.1541,31.0788,31.1199,23400.0
2011-04-19 10:45:00,45.48,45.5,45.37,45.4,43000.0,31.1199,31.1336,31.0446,31.0651,43000.0
2011-04-19 10:50:00,45.4,45.44,45.39,45.44,14500.0,31.0651,31.0925,31.0583,31.0925,14500.0
2011-04-19 10:55:00,45.43,45.46,45.4,45.43,11200.0,31.0857,31.1062,31.0651,31.0857,11200.0
2011-04-19 11:00:00,45.44,45.44,45.35,45.37,34000.0,31.0925,31.0925,31.0309,31.0446,34000.0
2011-04-19 11:05:00,45.38,45.46,45.35,45.45,9600.0,31.0515,31.1062,31.0309,31.0994,9600.0
2011-04-19 11:10:00,45.46,45.46,45.33,45.36,9000.0,31.1062,31.1062,31.0172,31.0378,9000.0
2011-04-19 11:15:00,45.36,45.4,45.31,45.32,9200.0,31.0378,31.0651,31.0036,31.0104,9200.0
2011-04-19 11:20:00,45.32,45.32,45.22,45.23,33800.0,31.0104,31.0104,30.942,30.9488,33800.0
2011-04-19 11:25:00,45.23,45.28,45.21,45.23,13900.0,30.9488,30.983,30.9351,30.9488,13900.0
2011-04-19 11:30:00,45.22,45.27,45.21,45.24,14200.0,30.942,30.9762,30.9351,30.9557,14200.0
2011-04-19 11:35:00,45.25,45.32,45.24,45.27,18000.0,30.9625,31.0104,30.9557,30.9762,18000.0
2011-04-19 11:40:00,45.27,45.32,45.23,45.32,7700.0,30.9762,31.0104,30.9488,31.0104,7700.0
2011-04-19 11:45:00,45.33,45.36,45.28,45.33,16900.0,31.0172,31.0378,30.983,31.0172,16900.0
2011-04-19 11:50:00,45.33,45.42,45.33,45.42,23900.0,31.0172,31.0788,31.0172,31.0788,23900.0
2011-04-19 11:55:00,45.42,45.47,45.39,45.45,27600.0,31.0788,31.113,31.0583,31.0994,27600.0
2011-04-19 12:00:00,45.45,45.49,45.39,45.49,42700.0,31.0994,31.1267,31.0583,31.1267,42700.0
2011-04-19 12:05:00,45.49,45.52,45.45,45.48,24300.0,31.1267,31.1472,31.0994,31.1199,24300.0
2011-04-19 12:10:00,45.48,45.55,45.45,45.53,16700.0,31.1199,31.1678,31.0994,31.1541,16700.0
2011-04-19 12:15:00,45.53,45.53,45.47,45.5,10600.0,31.1541,31.1541,31.113,31.1336,10600.0
2011-04-19 12:20:00,45.5,45.5,45.4,45.4,8300.0,31.1336,31.1336,31.0651,31.0651,8300.0
2011-04-19 12:25:00,45.4,45.4,45.29,45.32,18100.0,31.0651,31.0651,30.9899,31.0104,18100.0
2011-04-19 12:30:00,45.31,45.37,45.29,45.35,37100.0,31.0036,31.0446,30.9899,31.0309,37100.0
2011-04-19 12:35:00,45.35,45.38,45.34,45.36,6200.0,31.0309,31.0515,31.0241,31.0378,6200.0
2011-04-19 12:40:00,45.36,45.37,45.35,45.36,5300.0,31.0378,31.0446,31.0309,31.0378,5300.0
2011-04-19 12:45:00,45.36,45.4,45.33,45.33,24800.0,31.0378,31.0651,31.0172,31.0172,24800.0
2011-04-19 12:50:00,45.34,45.39,45.33,45.39,9600.0,31.0241,31.0583,31.0172,31.0583,9600.0
2011-04-19 12:55:00,45.38,45.5,45.38,45.5,38000.0,31.0515,31.1336,31.0515,31.1336,38000.0
2011-04-19 13:00:00,45.5,45.61,45.49,45.59,48600.0,31.1336,31.2088,31.1267,31.1951,48600.0
2011-04-19 13:05:00,45.59,45.62,45.54,45.59,25000.0,31.1951,31.2157,31.1609,31.1951,25000.0
2011-04-19 13:10:00,45.58,45.64,45.58,45.64,15200.0,31.1883,31.2294,31.1883,31.2294,15200.0
2011-04-19 13:15:00,45.64,45.68,45.64,45.66,23000.0,31.2294,31.2567,31.2294,31.243,23000.0
2011-04-19 13:20:00,45.66,45.68,45.61,45.63,28300.0,31.243,31.2567,31.2088,31.2225,28300.0
2011-04-19 13:25:00,45.63,45.64,45.61,45.62,9700.0,31.2225,31.2294,31.2088,31.2157,9700.0
2011-04-19 13:30:00,45.63,45.66,45.62,45.66,21300.0,31.2225,31.243,31.2157,31.243,21300.0
2011-04-19 13:35:00,45.64,45.66,45.61,45.65,28700.0,31.2294,31.243,31.2088,31.2362,28700.0
2011-04-19 13:40:00,45.66,45.75,45.66,45.71,42700.0,31.243,31.3046,31.243,31.2773,42700.0
2011-04-19 13:45:00,45.72,45.73,45.64,45.72,21500.0,31.2841,31.2909,31.2294,31.2841,21500.0
2011-04-19 13:50:00,45.74,45.75,45.64,45.65,13600.0,31.2978,31.3046,31.2294,31.2362,13600.0
2011-04-19 13:55:00,45.65,45.69,45.64,45.69,11300.0,31.2362,31.2636,31.2294,31.2636,11300.0
2011-04-19 14:00:00,45.69,45.7,45.63,45.65,30200.0,31.2636,31.2704,31.2225,31.2362,30200.0
2011-04-19 14:05:00,45.65,45.71,45.64,45.71,15400.0,31.2362,31.2773,31.2294,31.2773,15400.0
2011-04-19 14:10:00,45.71,45.76,45.7,45.75,32900.0,31.2773,31.3115,31.2704,31.3046,32900.0
2011-04-19 14:15:00,45.74,45.79,45.74,45.79,15400.0,31.2978,31.332,31.2978,31.332,15400.0
2011-04-19 14:20:00,45.79,45.79,45.75,45.76,20100.0,31.332,31.332,31.3046,31.3115,20100.0
2011-04-19 14:25:00,45.76,45.76,45.68,45.69,43500.0,31.3115,31.3115,31.2567,31.2636,43500.0
2011-04-19 14:30:00,45.68,45.68,45.62,45.64,25700.0,31.2567,31.2567,31.2157,31.2294,25700.0
2011-04-19 14:35:00,45.63,45.64,45.6,45.6,9900.0,31.2225,31.2294,31.202,31.202,9900.0
2011-04-19 14:40:00,45.6,45.66,45.6,45.66,20600.0,31.202,31.243,31.202,31.243,20600.0
2011-04-19 14:45:00,45.66,45.66,45.55,45.61,35700.0,31.243,31.243,31.1678,31.2088,35700.0
2011-04-19 14:50:00,45.61,45.63,45.53,45.53,26800.0,31.2088,31.2225,31.1541,31.1541,26800.0
2011-04-19 14:55:00,45.54,45.56,45.52,45.52,19200.0,31.1609,31.1746,31.1472,31.1472,19200.0
2011-04-19 15:00:00,45.53,45.64,45.52,45.63,28500.0,31.1541,31.2294,31.1472,31.2225,28500.0
2011-04-19 15:05:00,45.63,45.73,45.62,45.72,29000.0,31.2225,31.2909,31.2157,31.2841,29000.0
2011-04-19 15:10:00,45.72,45.76,45.71,45.75,20000.0,31.2841,31.3115,31.2773,31.3046,20000.0
2011-04-19 15:15:00,45.74,45.79,45.74,45.79,22800.0,31.2978,31.332,31.2978,31.332,22800.0
2011-04-19 15:20:00,45.79,45.79,45.75,45.76,26200.0,31.332,31.332,31.3046,31.3115,26200.0
2011-04-19 15:25:00,45.77,45.79,45.73,45.75,23300.0,31.3183,31.332,31.2909,31.3046,23300.0
2011-04-19 15:30:00,45.75,45.75,45.67,45.67,21500.0,31.3046,31.3046,31.2499,31.2499,21500.0
2011-04-19 15:35:00,45.68,45.75,45.67,45.73,28300.0,31.2567,31.3046,31.2499,31.2909,28300.0
2011-04-19 15:40:00,45.72,45.73,45.66,45.68,58600.0,31.2841,31.2909,31.243,31.2567,58600.0
2011-04-19 15:45:00,45.66,45.71,45.66,45.7,50300.0,31.243,31.2773,31.243,31.2704,50300.0
2011-04-19 15:50:00,45.7,45.78,45.7,45.76,68600.0,31.2704,31.3252,31.2704,31.3115,68600.0
2011-04-19 15:55:00,45.75,45.76,45.69,45.7,179600.0,31.3046,31.3115,31.2636,31.2704,179600.0
2011-04-20 09:30:00,46.41,46.5,46.04,46.04,70700.0,31.7562,31.8178,31.5031,31.5031,70700.0
2011-04-20 09:35:00,46.04,46.1,46.0,46.07,43800.0,31.5031,31.5441,31.4757,31.5236,43800.0
2011-04-20 09:40:00,46.08,46.31,46.08,46.27,28800.0,31.5304,31.6878,31.5304,31.6604,28800.0
2011-04-20 09:45:00,46.28,46.4,46.27,46.38,52600.0,31.6673,31.7494,31.6604,31.7357,52600.0
2011-04-20 09:50:00,46.38,46.38,46.28,46.34,42700.0,31.7357,31.7357,31.6673,31.7083,42700.0
2011-04-20 09:55:00,46.34,46.39,46.33,46.38,32300.0,31.7083,31.7425,31.7015,31.7357,32300.0
2011-04-20 10:00:00,46.37,46.5,46.37,46.41,49000.0,31.7289,31.8178,31.7289,31.7562,49000.0
2011-04-20 10:05:00,46.42,46.5,46.42,46.47,35100.0,31.7631,31.8178,31.7631,31.7973,35100.0
2011-04-20 10:10:00,46.47,46.54,46.47,46.53,51900.0,31.7973,31.8452,31.7973,31.8383,51900.0
2011-04-20 10:15:00,46.54,46.6,46.53,46.57,51000.0,31.8452,31.8862,31.8383,31.8657,51000.0
2011-04-20 10:20:00,46.58,46.63,46.55,46.56,47500.0,31.8726,31.9068,31.852,31.8589,47500.0
2011-04-20 10:25:00,46.55,46.62,46.54,46.56,32100.0,31.852,31.8999,31.8452,31.8589,32100.0
2011-04-20 10:30:00,46.57,46.62,46.53,46.58,44400.0,31.8657,31.8999,31.8383,31.8726,44400.0
2011-04-20 10:35:00,46.58,46.59,46.44,46.54,55600.0,31.8726,31.8794,31.7768,31.8452,55600.0
2011-04-20 10:40:00,46.54,46.55,46.49,46.49,28100.0,31.8452,31.852,31.811,31.811,28100.0
2011-04-20 10:45:00,46.49,46.55,46.48,46.54,14700.0,31.811,31.852,31.8041,31.8452,14700.0
2011-04-20 10:50:00,46.53,46.63,46.49,46.59,109600.0,31.8383,31.9068,31.811,31.8794,109600.0
2011-04-20 10:55:00,46.59,46.74,46.56,46.71,54200.0,31.8794,31.982,31.8589,31.9615,54200.0
2011-04-20 11:00:00,46.71,46.75,46.65,46.68,22500.0,31.9615,31.9889,31.9205,31.941,22500.0
2011-04-20 11:05:00,46.67,46.68,46.59,46.59,18300.0,31.9341,31.941,31.8794,31.8794,18300.0
2011-04-20 11:10:00,46.59,46.6,46.55,46.57,28900.0,31.8794,31.8862,31.852,31.8657,28900.0
2011-04-20 11:15:00,46.57,46.6,46.51,46.53,30900.0,31.8657,31.8862,31.8247,31.8383,30900.0
2011-04-20 11:20:00,46.53,46.53,46.4,46.4,28000.0,31.8383,31.8383,31.7494,31.7494,28000.0
2011-04-20 11:25:00,46.41,46.46,46.33,46.46,33700.0,31.7562,31.7904,31.7015,31.7904,33700.0
2011-04-20 11:30:00,46.46,46.5,46.4,46.42,21600.0,31.7904,31.8178,31.7494,31.7631,21600.0
2011-04-20 11:35:00,46.42,46.45,46.3,46.34,43600.0,31.7631,31.7836,31.681,31.7083,43600.0
2011-04-20 11:40:00,46.34,46.41,46.34,46.4,37100.0,31.7083,31.7562,31.7083,31.7494,37100.0
2011-04-20 11:45:00,46.4,46.5,46.39,46.48,14400.0,31.7494,31.8178,31.7425,31.8041,14400.0
2011-04-20 11:50:00,46.49,46.53,46.48,46.53,20800.0,31.811,31.8383,31.8041,31.8383,20800.0
2011-04-20 11:55:00,46.53,46.57,46.53,46.57,25900.0,31.8383,31.8657,31.8383,31.8657,25900.0
2011-04-20 12:00:00,46.57,46.57,46.54,46.54,24900.0,31.8657,31.8657,31.8452,31.8452,24900.0
2011-04-20 12:05:00,46.55,46.56,46.45,46.45,33800.0,31.852,31.8589,31.7836,31.7836,33800.0
2011-04-20 12:10:00,46.45,46.46,46.34,46.37,23000.0,31.7836,31.7904,31.7083,31.7289,23000.0
2011-04-20 12:15:00,46.37,46.41,46.36,46.39,13700.0,31.7289,31.7562,31.722,31.7425,13700.0
2011-04-20 12:20:00,46.39,46.42,46.37,46.4,16700.0,31.7425,31.7631,31.7289,31.7494,16700.0
2011-04-20 12:25:00,46.4,46.42,46.34,46.35,19200.0,31.7494,31.7631,31.7083,31.7152,19200.0
2011-04-20 12:30:00,46.34,46.37,46.29,46.34,43100.0,31.7083,31.7289,31.6741,31.7083,43100.0
2011-04-20 12:35:00,46.33,46.37,46.31,46.32,21700.0,31.7015,31.7289,31.6878,31.6947,21700.0
2011-04-20 12:40:00,46.32,46.32,46.28,46.3,15800.0,31.6947,31.6947,31.6673,31.681,15800.0
2011-04-20 12:45:00,46.31,46.32,46.28,46.3,22400.0,31.6878,31.6947,31.6673,31.681,22400.0
2011-04-20 12:50:00,46.29,46.42,46.28,46.36,21000.0,31.6741,31.7631,31.6673,31.722,21000.0
2011-04-20 12:55:00,46.36,46.36,46.28,46.32,27000.0,31.722,31.722,31.6673,31.6947,27000.0
2011-04-20 13:00:00,46.31,46.34,46.27,46.29,20200.0,31.6878,31.7083,31.6604,31.6741,20200.0
2011-04-20 13:05:00,46.29,46.3,46.27,46.28,5900.0,31.6741,31.681,31.6604,31.6673,5900.0
2011-04-20 13:10:00,46.28,46.28,46.2,46.21,19500.0,31.6673,31.6673,31.6125,31.6194,19500.0
2011-04-20 13:15:00,46.2,46.28,46.19,46.25,16400.0,31.6125,31.6673,31.6057,31.6468,16400.0
2011-04-20 13:20:00,46.25,46.33,46.21,46.33,21700.0,31.6468,31.7015,31.6194,31.7015,21700.0
2011-04-20 13:25:00,46.32,46.37,46.31,46.37,7500.0,31.6947,31.7289,31.6878,31.7289,7500.0
2011-04-20 13:30:00,46.36,46.4,46.33,46.34,11000.0,31.722,31.7494,31.7015,31.7083,11000.0
2011-04-20 13:35:00,46.34,46.37,46.32,46.36,19500.0,31.7083,31.7289,31.6947,31.722,19500.0
2011-04-20 13:40:00,46.36,46.36,46.33,46.33,12500.0,31.722,31.722,31.7015,31.7015,12500.0
2011-04-20 13:45:00,46.33,46.38,46.31,46.34,10800.0,31.7015,31.7357,31.6878,31.7083,10800.0
2011-04-20 13:50:00,46.34,46.43,46.33,46.37,18900.0,31.7083,31.7699,31.7015,31.7289,18900.0
2011-04-20 13:55:00,46.37,46.4,46.34,46.36,19600.0,31.7289,31.7494,31.7083,31.722,19600.0
2011-04-20 14:00:00,46.36,46.36,46.32,46.33,32300.0,31.722,31.722,31.6947,31.7015,32300.0
2011-04-20 14:05:00,46.33,46.34,46.3,46.32,25800.0,31.7015,31.7083,31.681,31.6947,25800.0
2011-04-20 14:10:00,46.32,46.48,46.3,46.48,58000.0,31.6947,31.8041,31.681,31.8041,58000.0
2011-04-20 14:15:00,46.48,46.55,46.46,46.51,57700.0,31.8041,31.852,31.7904,31.8247,57700.0
2011-04-20 14:20:00,46.53,46.53,46.48,46.48,32100.0,31.8383,31.8383,31.8041,31.8041,32100.0
2011-04-20 14:25:00,46.48,46.53,46.48,46.51,24000.0,31.8041,31.8383,31.8041,31.8247,24000.0
2011-04-20 14:30:00,46.5,46.53,46.46,46.47,23600.0,31.8178,31.8383,31.7904,31.7973,23600.0
2011-04-20 14:35:00,46.47,46.53,46.44,46.48,47400.0,31.7973,31.8383,31.7768,31.8041,47400.0
2011-04-20 14:40:00,46.49,46.51,46.44,46.44,44900.0,31.811,31.8247,31.7768,31.7768,44900.0
2011-04-20 14:45:00,46.45,46.53,46.44,46.52,51000.0,31.7836,31.8383,31.7768,31.8315,51000.0
2011-04-20 14:50:00,46.51,46.55,46.5,46.51,37400.0,31.8247,31.852,31.8178,31.8247,37400.0
2011-04-20 14:55:00,46.51,46.53,46.49,46.49,42100.0,31.8247,31.8383,31.811,31.811,42100.0
2011-04-20 15:00:00,46.5,46.51,46.48,46.5,41400.0,31.8178,31.8247,31.8041,31.8178,41400.0
2011-04-20 15:05:00,46.5,46.55,46.48,46.49,33300.0,31.8178,31.852,31.8041,31.811,33300.0
2011-04-20 15:10:00,46.5,46.55,46.49,46.54,52400.0,31.8178,31.852,31.811,31.8452,52400.0
2011-04-20 15:15:00,46.53,46.59,46.49,46.58,86200.0,31.8383,31.8794,31.811,31.8726,86200.0
2011-04-20 15:20:00,46.57,46.59,46.51,46.55,86500.0,31.8657,31.8794,31.8247,31.852,86500.0
2011-04-20 15:25:00,46.55,46.6,46.52,46.58,62400.0,31.852,31.8862,31.8315,31.8726,62400.0
2011-04-20 15:30:00,46.58,46.59,46.56,46.59,43800.0,31.8726,31.8794,31.8589,31.8794,43800.0
2011-04-20 15:35:00,46.58,46.59,46.53,46.58,68400.0,31.8726,31.8794,31.8383,31.8726,68400.0
2011-04-20 15:40:00,46.59,46.65,46.58,46.65,70900.0,31.8794,31.9205,31.8726,31.9205,70900.0
2011-04-20 15:45:00,46.64,46.68,46.62,46.66,119900.0,31.9136,31.941,31.8999,31.9273,119900.0
2011-04-20 15:50:00,46.67,46.7,46.66,46.69,104600.0,31.9341,31.9547,31.9273,31.9478,104600.0
2011-04-20 15:55:00,46.69,46.7,46.47,46.5,307500.0,31.9478,31.9547,31.7973,31.8178,307500.0
2011-04-21 09:30:00,47.25,47.27,46.76,46.87,95900.0,32.331,32.3447,31.9957,32.071,95900.0
2011-04-21 09:35:00,46.86,46.98,46.74,46.74,64500.0,32.0641,32.1463,31.982,31.982,64500.0
2011-04-21 09:40:00,46.76,46.85,46.69,46.7,69300.0,31.9957,32.0573,31.9478,31.9547,69300.0
2011-04-21 09:45:00,46.7,46.78,46.67,46.68,79000.0,31.9547,32.0094,31.9341,31.941,79000.0
2011-04-21 09:50:00,46.68,46.85,46.68,46.83,49200.0,31.941,32.0573,31.941,32.0436,49200.0
2011-04-21 09:55:00,46.83,46.85,46.73,46.78,19400.0,32.0436,32.0573,31.9752,32.0094,19400.0
2011-04-21 10:00:00,46.74,46.82,46.56,46.68,58500.0,31.982,32.0368,31.8589,31.941,58500.0
2011-04-21 10:05:00,46.67,46.75,46.4,46.54,99000.0,31.9341,31.9889,31.7494,31.8452,99000.0
2011-04-21 10:10:00,46.53,46.55,46.39,46.41,17300.0,31.8383,31.852,31.7425,31.7562,17300.0
2011-04-21 10:15:00,46.42,46.47,46.39,46.4,39000.0,31.7631,31.7973,31.7425,31.7494,39000.0
2011-04-21 10:20:00,46.4,46.55,46.4,46.54,29900.0,31.7494,31.852,31.7494,31.8452,29900.0
2011-04-21 10:25:00,46.54,46.69,46.53,46.69,31800.0,31.8452,31.9478,31.8383,31.9478,31800.0
2011-04-21 10:30:00,46.67,46.67,46.51,46.53,15700.0,31.9341,31.9341,31.8247,31.8383,15700.0
2011-04-21 10:35:00,46.53,46.55,46.46,46.51,15300.0,31.8383,31.852,31.7904,31.8247,15300.0
2011-04-21 10:40:00,46.51,46.54,46.46,46.51,18300.0,31.8247,31.8452,31.7904,31.8247,18300.0
2011-04-21 10:45:00,46.52,46.52,46.46,46.52,22200.0,31.8315,31.8315,31.7904,31.8315,22200.0
2011-04-21 10:50:00,46.51,46.51,46.35,46.45,31300.0,31.8247,31.8247,31.7152,31.7836,31300.0
2011-04-21 10:55:00,46.45,46.5,46.33,46.35,25600.0,31.7836,31.8178,31.7015,31.7152,25600.0
2011-04-21 11:00:00,46.34,46.4,46.28,46.29,43200.0,31.7083,31.7494,31.6673,31.6741,43200.0
2011-04-21 11:05:00,46.3,46.31,46.21,46.25,48900.0,31.681,31.6878,31.6194,31.6468,48900.0
2011-04-21 11:10:00,46.24,46.33,46.22,46.27,22500.0,31.6399,31.7015,31.6262,31.6604,22500.0
2011-04-21 11:15:00,46.27,46.27,46.2,46.21,26500.0,31.6604,31.6604,31.6125,31.6194,26500.0
2011-04-21 11:20:00,46.2,46.24,46.13,46.13,44400.0,31.6125,31.6399,31.5646,31.5646,44400.0
2011-04-21 11:25:00,46.13,46.21,46.13,46.13,48600.0,31.5646,31.6194,31.5646,31.5646,48600.0
2011-04-21 11:30:00,46.13,46.23,46.1,46.23,68200.0,31.5646,31.6331,31.5441,31.6331,68200.0
2011-04-21 11:35:00,46.23,46.25,46.18,46.2,32300.0,31.6331,31.6468,31.5989,31.6125,32300.0
2011-04-21 11:40:00,46.2,46.23,46.16,46.19,28300.0,31.6125,31.6331,31.5852,31.6057,28300.0
2011-04-21 11:45:00,46.19,46.22,46.09,46.22,39200.0,31.6057,31.6262,31.5373,31.6262,39200.0
2011-04-21 11:50:00,46.22,46.3,46.22,46.3,19400.0,31.6262,31.681,31.6262,31.681,19400.0
2011-04-21 11:55:00,46.3,46.3,46.21,46.23,13600.0,31.681,31.681,31.6194,31.6331,13600.0
2011-04-21 12:00:00,46.22,46.24,46.15,46.24,24800.0,31.6262,31.6399,31.5783,31.6399,24800.0
2011-04-21 12:05:00,46.24,46.24,46.2,46.24,19400.0,31.6399,31.6399,31.6125,31.6399,19400.0
2011-04-21 12:10:00,46.24,46.28,46.22,46.23,12400.0,31.6399,31.6673,31.6262,31.6331,12400.0
2011-04-21 12:15:00,46.23,46.25,46.22,46.23,5900.0,31.6331,31.6468,31.6262,31.6331,5900.0
2011-04-21 12:20:00,46.23,46.28,46.23,46.27,14500.0,31.6331,31.6673,31.6331,31.6604,14500.0
2011-04-21 12:25:00,46.26,46.27,46.22,46.24,8100.0,31.6536,31.6604,31.6262,31.6399,8100.0
2011-04-21 12:30:00,46.24,46.24,46.14,46.16,24100.0,31.6399,31.6399,31.5715,31.5852,24100.0
2011-04-21 12:35:00,46.16,46.21,46.14,46.21,10900.0,31.5852,31.6194,31.5715,31.6194,10900.0
2011-04-21 12:40:00,46.21,46.28,46.21,46.23,27000.0,31.6194,31.6673,31.6194,31.6331,27000.0
2011-04-21 12:45:00,46.23,46.3,46.21,46.28,28500.0,31.6331,31.681,31.6194,31.6673,28500.0
2011-04-21 12:50:00,46.28,46.28,46.25,46.27,12800.0,31.6673,31.6673,31.6468,31.6604,12800.0
2011-04-21 12:55:00,46.26,46.34,46.25,46.32,11900.0,31.6536,31.7083,31.6468,31.6947,11900.0
2011-04-21 13:00:00,46.32,46.36,46.28,46.32,32100.0,31.6947,31.722,31.6673,31.6947,32100.0
2011-04-21 13:05:00,46.34,46.36,46.3,46.34,6500.0,31.7083,31.722,31.681,31.7083,6500.0
2011-04-21 13:10:00,46.34,46.45,46.34,46.43,13800.0,31.7083,31.7836,31.7083,31.7699,13800.0
2011-04-21 13:15:00,46.42,46.43,46.36,46.38,17700.0,31.7631,31.7699,31.722,31.7357,17700.0
2011-04-21 13:20:00,46.39,46.39,46.3,46.34,33100.0,31.7425,31.7425,31.681,31.7083,33100.0
2011-04-21 13:25:00,46.34,46.38,46.23,46.37,89600.0,31.7083,31.7357,31.6331,31.7289,89600.0
2011-04-21 13:30:00,46.37,46.39,46.33,46.33,11400.0,31.7289,31.7425,31.7015,31.7015,11400.0
2011-04-21 13:35:00,46.33,46.35,46.33,46.34,6500.0,31.7015,31.7152,31.7015,31.7083,6500.0
2011-04-21 13:40:00,46.33,46.37,46.31,46.34,5900.0,31.7015,31.7289,31.6878,31.7083,5900.0
2011-04-21 13:45:00,46.35,46.36,46.33,46.36,5800.0,31.7152,31.722,31.7015,31.722,5800.0
2011-04-21 13:50:00,46.36,46.36,46.3,46.33,10200.0,31.722,31.722,31.681,31.7015,10200.0
2011-04-21 13:55:00,46.32,46.33,46.27,46.28,5900.0,31.6947,31.7015,31.6604,31.6673,5900.0
2011-04-21 14:00:00,46.28,46.3,46.26,46.28,11400.0,31.6673,31.681,31.6536,31.6673,11400.0
2011-04-21 14:05:00,46.27,46.27,46.23,46.24,10500.0,31.6604,31.6604,31.6331,31.6399,10500.0
2011-04-21 14:10:00,46.24,46.26,46.16,46.22,26300.0,31.6399,31.6536,31.5852,31.6262,26300.0
2011-04-21 14:15:00,46.23,46.24,46.1,46.15,60200.0,31.6331,31.6399,31.5441,31.5783,60200.0
2011-04-21 14:20:00,46.16,46.2,46.11,46.17,15000.0,31.5852,31.6125,31.551,31.592,15000.0
2011-04-21 14:25:00,46.17,46.24,46.14,46.14,11600.0,31.592,31.6399,31.5715,31.5715,11600.0
2011-04-21 14:30:00,46.15,46.24,46.15,46.23,34100.0,31.5783,31.6399,31.5783,31.6331,34100.0
2011-04-21 14:35:00,46.23,46.27,46.22,46.23,26200.0,31.6331,31.6604,31.6262,31.6331,26200.0
2011-04-21 14:40:00,46.22,46.25,46.15,46.16,25100.0,31.6262,31.6468,31.5783,31.5852,25100.0
2011-04-21 14:45:00,46.16,46.17,46.09,46.11,55900.0,31.5852,31.592,31.5373,31.551,55900.0
2011-04-21 14:50:00,46.13,46.16,46.12,46.15,32000.0,31.5646,31.5852,31.5578,31.5783,32000.0
2011-04-21 14:55:00,46.15,46.17,46.09,46.14,22700.0,31.5783,31.592,31.5373,31.5715,22700.0
2011-04-21 15:00:00,46.15,46.15,46.09,46.09,22900.0,31.5783,31.5783,31.5373,31.5373,22900.0
2011-04-21 15:05:00,46.1,46.11,46.03,46.03,53500.0,31.5441,31.551,31.4962,31.4962,53500.0
2011-04-21 15:10:00,46.03,46.04,45.89,45.95,97600.0,31.4962,31.5031,31.4004,31.4415,97600.0
2011-04-21 15:15:00,45.95,45.95,45.89,45.89,54700.0,31.4415,31.4415,31.4004,31.4004,54700.0
2011-04-21 15:20:00,45.9,45.95,45.89,45.91,58600.0,31.4073,31.4415,31.4004,31.4141,58600.0
2011-04-21 15:25:00,45.9,45.91,45.78,45.82,63400.0,31.4073,31.4141,31.3252,31.3525,63400.0
2011-04-21 15:30:00,45.82,45.95,45.82,45.95,58800.0,31.3525,31.4415,31.3525,31.4415,58800.0
2011-04-21 15:35:00,45.95,46.04,45.93,46.03,62900.0,31.4415,31.5031,31.4278,31.4962,62900.0
2011-04-21 15:40:00,46.02,46.07,46.01,46.03,67100.0,31.4894,31.5236,31.4825,31.4962,67100.0
2011-04-21 15:45:00,46.03,46.06,45.98,45.99,117200.0,31.4962,31.5167,31.462,31.4688,117200.0
2011-04-21 15:50:00,45.98,46.15,45.98,46.14,88700.0,31.462,31.5783,31.462,31.5715,88700.0
2011-04-21 15:55:00,46.14,46.18,46.14,46.15,132200.0,31.5715,31.5989,31.5715,31.5783,132200.0
2011-04-25 09:30:00,45.33,45.7,45.32,45.57,92900.0,31.0172,31.2704,31.0104,31.1815,92900.0
2011-04-25 09:35:00,45.56,45.63,45.49,45.58,51200.0,31.1746,31.2225,31.1267,31.1883,51200.0
2011-04-25 09:40:00,45.56,45.58,45.33,45.36,69400.0,31.1746,31.1883,31.0172,31.0378,69400.0
2011-04-25 09:45:00,45.36,45.47,45.28,45.35,115200.0,31.0378,31.113,30.983,31.0309,115200.0
2011-04-25 09:50:00,45.35,45.35,45.12,45.12,60700.0,31.0309,31.0309,30.8735,30.8735,60700.0
2011-04-25 09:55:00,45.12,45.17,45.04,45.14,40500.0,30.8735,30.9078,30.8188,30.8872,40500.0
2011-04-25 10:00:00,45.15,45.25,45.05,45.07,51500.0,30.8941,30.9625,30.8256,30.8393,51500.0
2011-04-25 10:05:00,45.06,45.08,44.95,44.96,56500.0,30.8325,30.8462,30.7572,30.7641,56500.0
2011-04-25 10:10:00,44.95,44.96,44.86,44.95,47000.0,30.7572,30.7641,30.6956,30.7572,47000.0
2011-04-25 10:15:00,44.94,45.03,44.9,44.91,50700.0,30.7504,30.812,30.723,30.7299,50700.0
2011-04-25 10:20:00,44.9,44.94,44.81,44.88,47100.0,30.723,30.7504,30.6614,30.7093,47100.0
2011-04-25 10:25:00,44.88,44.94,44.8,44.89,56000.0,30.7093,30.7504,30.6546,30.7162,56000.0
2011-04-25 10:30:00,44.88,44.96,44.83,44.87,88800.0,30.7093,30.7641,30.6751,30.7025,88800.0
2011-04-25 10:35:00,44.87,45.0,44.86,44.98,54800.0,30.7025,30.7914,30.6956,30.7778,54800.0
2011-04-25 10:40:00,44.97,44.98,44.92,44.98,25100.0,30.7709,30.7778,30.7367,30.7778,25100.0
2011-04-25 10:45:00,44.98,45.04,44.98,45.0,24700.0,30.7778,30.8188,30.7778,30.7914,24700.0
2011-04-25 10:50:00,45.0,45.03,44.96,44.98,37900.0,30.7914,30.812,30.7641,30.7778,37900.0
2011-04-25 10:55:00,44.98,45.01,44.92,44.95,36000.0,30.7778,30.7983,30.7367,30.7572,36000.0
2011-04-25 11:00:00,44.95,44.95,44.84,44.84,42900.0,30.7572,30.7572,30.682,30.682,42900.0
2011-04-25 11:05:00,44.83,44.83,44.78,44.78,32700.0,30.6751,30.6751,30.6409,30.6409,32700.0
2011-04-25 11:10:00,44.78,44.87,44.78,44.81,36000.0,30.6409,30.7025,30.6409,30.6614,36000.0
2011-04-25 11:15:00,44.81,44.84,44.76,44.84,20100.0,30.6614,30.682,30.6272,30.682,20100.0
2011-04-25 11:20:00,44.84,44.85,44.8,44.8,16200.0,30.682,30.6888,30.6546,30.6546,16200.0
2011-04-25 11:25:00,44.81,44.92,44.8,44.91,25100.0,30.6614,30.7367,30.6546,30.7299,25100.0
2011-04-25 11:30:00,44.92,44.98,44.92,44.94,18500.0,30.7367,30.7778,30.7367,30.7504,18500.0
2011-04-25 11:35:00,44.95,44.95,44.74,44.94,85600.0,30.7572,30.7572,30.6135,30.7504,85600.0
2011-04-25 11:40:00,44.94,45.01,44.91,44.97,68000.0,30.7504,30.7983,30.7299,30.7709,68000.0
2011-04-25 11:45:00,44.95,45.0,44.94,44.96,20000.0,30.7572,30.7914,30.7504,30.7641,20000.0
2011-04-25 11:50:00,44.96,44.98,44.92,44.93,10700.0,30.7641,30.7778,30.7367,30.7435,10700.0
2011-04-25 11:55:00,44.94,45.0,44.88,44.96,97800.0,30.7504,30.7914,30.7093,30.7641,97800.0
2011-04-25 12:00:00,44.96,45.11,44.93,45.11,33100.0,30.7641,30.8667,30.7435,30.8667,33100.0
2011-04-25 12:05:00,45.1,45.1,45.02,45.02,8900.0,30.8599,30.8599,30.8051,30.8051,8900.0
2011-04-25 12:10:00,45.03,45.07,45.03,45.05,12200.0,30.812,30.8393,30.812,30.8256,12200.0
2011-04-25 12:15:00,45.04,45.11,45.04,45.11,10000.0,30.8188,30.8667,30.8188,30.8667,10000.0
2011-04-25 12:20:00,45.11,45.12,45.06,45.07,20500.0,30.8667,30.8735,30.8325,30.8393,20500.0
2011-04-25 12:25:00,45.06,45.11,45.02,45.05,23200.0,30.8325,30.8667,30.8051,30.8256,23200.0
2011-04-25 12:30:00,45.05,45.05,44.99,45.0,16700.0,30.8256,30.8256,30.7846,30.7914,16700.0
2011-04-25 12:35:00,45.0,45.0,44.96,44.97,18300.0,30.7914,30.7914,30.7641,30.7709,18300.0
2011-04-25 12:40:00,44.97,44.99,44.95,44.97,18900.0,30.7709,30.7846,30.7572,30.7709,18900.0
2011-04-25 12:45:00,44.97,44.99,44.9,44.93,21000.0,30.7709,30.7846,30.723,30.7435,21000.0
2011-04-25 12:50:00,44.93,44.94,44.89,44.9,25400.0,30.7435,30.7504,30.7162,30.723,25400.0
2011-04-25 12:55:00,44.9,44.9,44.85,44.87,22900.0,30.723,30.723,30.6888,30.7025,22900.0
2011-04-25 13:00:00,44.87,44.93,44.86,44.93,10300.0,30.7025,30.7435,30.6956,30.7435,10300.0
2011-04-25 13:05:00,44.93,45.0,44.91,44.98,12600.0,30.7435,30.7914,30.7299,30.7778,12600.0
2011-04-25 13:10:00,44.99,45.03,44.99,44.99,8900.0,30.7846,30.812,30.7846,30.7846,8900.0
2011-04-25 13:15:00,45.0,45.05,44.99,45.05,10000.0,30.7914,30.8256,30.7846,30.8256,10000.0
2011-04-25 13:20:00,45.04,45.04,45.0,45.01,21600.0,30.8188,30.8188,30.7914,30.7983,21600.0
2011-04-25 13:25:00,45.02,45.04,45.01,45.04,5100.0,30.8051,30.8188,30.7983,30.8188,5100.0
2011-04-25 13:30:00,45.04,45.05,44.99,45.04,15000.0,30.8188,30.8256,30.7846,30.8188,15000.0
2011-04-25 13:35:00,45.04,45.05,44.98,44.99,18300.0,30.8188,30.8256,30.7778,30.7846,18300.0
2011-04-25 13:40:00,44.99,45.0,44.98,44.99,10400.0,30.7846,30.7914,30.7778,30.7846,10400.0
2011-04-25 13:45:00,45.0,45.0,44.98,44.99,12100.0,30.7914,30.7914,30.7778,30.7846,12100.0
2011-04-25 13:50:00,44.99,44.99,44.94,44.95,11000.0,30.7846,30.7846,30.7504,30.7572,11000.0
2011-04-25 13:55:00,44.95,44.99,44.93,44.98,8700.0,30.7572,30.7846,30.7435,30.7778,8700.0
2011-04-25 14:00:00,44.98,45.02,44.98,44.98,26900.0,30.7778,30.8051,30.7778,30.7778,26900.0
2011-04-25 14:05:00,44.98,44.99,44.95,44.99,16600.0,30.7778,30.7846,30.7572,30.7846,16600.0
2011-04-25 14:10:00,44.99,45.04,44.99,45.0,12100.0,30.7846,30.8188,30.7846,30.7914,12100.0
2011-04-25 14:15:00,45.0,45.03,44.99,45.0,50000.0,30.7914,30.812,30.7846,30.7914,50000.0
2011-04-25 14:20:00,45.0,45.01,44.99,45.01,12700.0,30.7914,30.7983,30.7846,30.7983,12700.0
2011-04-25 14:25:00,45.0,45.03,44.99,45.02,10300.0,30.7914,30.812,30.7846,30.8051,10300.0
2011-04-25 14:30:00,45.03,45.04,45.02,45.04,15900.0,30.812,30.8188,30.8051,30.8188,15900.0
2011-04-25 14:35:00,45.04,45.04,45.03,45.03,8300.0,30.8188,30.8188,30.812,30.812,8300.0
2011-04-25 14:40:00,45.04,45.07,45.0,45.03,18300.0,30.8188,30.8393,30.7914,30.812,18300.0
2011-04-25 14:45:00,45.03,45.07,45.03,45.06,17600.0,30.812,30.8393,30.812,30.8325,17600.0
2011-04-25 14:50:00,45.06,45.09,45.05,45.09,21800.0,30.8325,30.853,30.8256,30.853,21800.0
2011-04-25 14:55:00,45.09,45.15,45.08,45.15,19000.0,30.853,30.8941,30.8462,30.8941,19000.0
2011-04-25 15:00:00,45.15,45.16,45.1,45.12,37000.0,30.8941,30.9009,30.8599,30.8735,37000.0
2011-04-25 15:05:00,45.13,45.14,45.08,45.09,28700.0,30.8804,30.8872,30.8462,30.853,28700.0
2011-04-25 15:10:00,45.09,45.12,45.03,45.06,66100.0,30.853,30.8735,30.812,30.8325,66100.0
2011-04-25 15:15:00,45.07,45.11,45.03,45.06,35600.0,30.8393,30.8667,30.812,30.8325,35600.0
2011-04-25 15:20:00,45.07,45.08,45.04,45.07,18100.0,30.8393,30.8462,30.8188,30.8393,18100.0
2011-04-25 15:25:00,45.07,45.09,45.06,45.09,20400.0,30.8393,30.853,30.8325,30.853,20400.0
2011-04-25 15:30:00,45.08,45.09,45.01,45.08,38400.0,30.8462,30.853,30.7983,30.8462,38400.0
2011-04-25 15:35:00,45.08,45.11,45.06,45.11,31100.0,30.8462,30.8667,30.8325,30.8667,31100.0
2011-04-25 15:40:00,45.11,45.11,45.07,45.08,28000.0,30.8667,30.8667,30.8393,30.8462,28000.0
2011-04-25 15:45:00,45.08,45.08,45.02,45.05,31200.0,30.8462,30.8462,30.8051,30.8256,31200.0
2011-04-25 15:50:00,45.05,45.05,45.02,45.05,43000.0,30.8256,30.8256,30.8051,30.8256,43000.0
2011-04-25 15:55:00,45.04,45.09,45.04,45.08,117700.0,30.8188,30.853,30.8188,30.8462,117700.0
2011-04-26 09:30:00,45.32,45.45,45.12,45.42,52500.0,31.0104,31.0994,30.8735,31.0788,52500.0
2011-04-26 09:35:00,45.45,45.45,45.17,45.27,34700.0,31.0994,31.0994,30.9078,30.9762,34700.0
2011-04-26 09:40:00,45.27,45.31,45.16,45.3,29500.0,30.9762,31.0036,30.9009,30.9967,29500.0
2011-04-26 09:45:00,45.27,45.53,45.27,45.52,49100.0,30.9762,31.1541,30.9762,31.1472,49100.0
2011-04-26 09:50:00,45.5,45.57,45.45,45.5,30700.0,31.1336,31.1815,31.0994,31.1336,30700.0
2011-04-26 09:55:00,45.5,45.5,45.34,45.37,22500.0,31.1336,31.1336,31.0241,31.0446,22500.0
2011-04-26 10:00:00,45.35,45.46,45.34,45.37,49800.0,31.0309,31.1062,31.0241,31.0446,49800.0
2011-04-26 10:05:00,45.36,45.47,45.36,45.4,78800.0,31.0378,31.113,31.0378,31.0651,78800.0
2011-04-26 10:10:00,45.39,45.48,45.36,45.45,35200.0,31.0583,31.1199,31.0378,31.0994,35200.0
2011-04-26 10:15:00,45.46,45.57,45.43,45.55,44300.0,31.1062,31.1815,31.0857,31.1678,44300.0
2011-04-26 10:20:00,45.55,45.66,45.54,45.55,36600.0,31.1678,31.243,31.1609,31.1678,36600.0
2011-04-26 10:25:00,45.55,45.63,45.55,45.63,36500.0,31.1678,31.2225,31.1678,31.2225,36500.0
2011-04-26 10:30:00,45.63,45.66,45.63,45.66,39300.0,31.2225,31.243,31.2225,31.243,39300.0
2011-04-26 10:35:00,45.65,45.75,45.65,45.74,36800.0,31.2362,31.3046,31.2362,31.2978,36800.0
2011-04-26 10:40:00,45.74,45.81,45.7,45.81,31300.0,31.2978,31.3457,31.2704,31.3457,31300.0
2011-04-26 10:45:00,45.8,45.82,45.76,45.8,26600.0,31.3388,31.3525,31.3115,31.3388,26600.0
2011-04-26 10:50:00,45.8,45.91,45.8,45.91,31200.0,31.3388,31.4141,31.3388,31.4141,31200.0
2011-04-26 10:55:00,45.9,45.95,45.89,45.93,55800.0,31.4073,31.4415,31.4004,31.4278,55800.0
2011-04-26 11:00:00,45.94,46.0,45.93,45.99,32200.0,31.4346,31.4757,31.4278,31.4688,32200.0
2011-04-26 11:05:00,45.99,46.01,45.94,45.95,76200.0,31.4688,31.4825,31.4346,31.4415,76200.0
2011-04-26 11:10:00,45.95,45.97,45.92,45.97,27700.0,31.4415,31.4552,31.421,31.4552,27700.0
2011-04-26 11:15:00,45.97,46.0,45.96,45.97,41900.0,31.4552,31.4757,31.4483,31.4552,41900.0
2011-04-26 11:20:00,45.98,46.05,45.97,46.03,26700.0,31.462,31.5099,31.4552,31.4962,26700.0
2011-04-26 11:25:00,46.03,46.07,46.01,46.03,32300.0,31.4962,31.5236,31.4825,31.4962,32300.0
2011-04-26 11:30:00,46.03,46.1,46.03,46.07,24300.0,31.4962,31.5441,31.4962,31.5236,24300.0
2011-04-26 11:35:00,46.07,46.13,46.07,46.13,27600.0,31.5236,31.5646,31.5236,31.5646,27600.0
2011-04-26 11:40:00,46.12,46.22,46.11,46.21,28100.0,31.5578,31.6262,31.551,31.6194,28100.0
2011-04-26 11:45:00,46.21,46.31,46.21,46.28,37000.0,31.6194,31.6878,31.6194,31.6673,37000.0
2011-04-26 11:50:00,46.28,46.29,46.22,46.28,31300.0,31.6673,31.6741,31.6262,31.6673,31300.0
2011-04-26 11:55:00,46.28,46.4,46.27,46.39,38200.0,31.6673,31.7494,31.6604,31.7425,38200.0
2011-04-26 12:00:00,46.39,46.44,46.35,46.43,38300.0,31.7425,31.7768,31.7152,31.7699,38300.0
2011-04-26 12:05:00,46.42,46.43,46.39,46.4,26200.0,31.7631,31.7699,31.7425,31.7494,26200.0
2011-04-26 12:10:00,46.4,46.43,46.39,46.39,32100.0,31.7494,31.7699,31.7425,31.7425,32100.0
2011-04-26 12:15:00,46.39,46.4,46.32,46.33,24500.0,31.7425,31.7494,31.6947,31.7015,24500.0
2011-04-26 12:20:00,46.34,46.41,46.33,46.36,28400.0,31.7083,31.7562,31.7015,31.722,28400.0
2011-04-26 12:25:00,46.36,46.36,46.32,46.33,17300.0,31.722,31.722,31.6947,31.7015,17300.0
2011-04-26 12:30:00,46.33,46.37,46.32,46.36,28600.0,31.7015,31.7289,31.6947,31.722,28600.0
2011-04-26 12:35:00,46.35,46.39,46.35,46.38,23100.0,31.7152,31.7425,31.7152,31.7357,23100.0
2011-04-26 12:40:00,46.39,46.44,46.39,46.43,19200.0,31.7425,31.7768,31.7425,31.7699,19200.0
2011-04-26 12:45:00,46.42,46.42,46.37,46.41,29000.0,31.7631,31.7631,31.7289,31.7562,29000.0
2011-04-26 12:50:00,46.42,46.42,46.35,46.35,25200.0,31.7631,31.7631,31.7152,31.7152,25200.0
2011-04-26 12:55:00,46.35,46.42,46.33,46.41,21700.0,31.7152,31.7631,31.7015,31.7562,21700.0
2011-04-26 13:00:00,46.41,46.43,46.38,46.41,56900.0,31.7562,31.7699,31.7357,31.7562,56900.0
2011-04-26 13:05:00,46.39,46.39,46.32,46.32,65300.0,31.7425,31.7425,31.6947,31.6947,65300.0
2011-04-26 13:10:00,46.32,46.35,46.31,46.33,20300.0,31.6947,31.7152,31.6878,31.7015,20300.0
2011-04-26 13:15:00,46.34,46.37,46.32,46.32,18100.0,31.7083,31.7289,31.6947,31.6947,18100.0
2011-04-26 13:20:00,46.31,46.32,46.28,46.28,31300.0,31.6878,31.6947,31.6673,31.6673,31300.0
2011-04-26 13:25:00,46.29,46.29,46.23,46.24,25500.0,31.6741,31.6741,31.6331,31.6399,25500.0
2011-04-26 13:30:00,46.23,46.23,46.16,46.16,35200.0,31.6331,31.6331,31.5852,31.5852,35200.0
2011-04-26 13:35:00,46.16,46.2,46.15,46.18,43200.0,31.5852,31.6125,31.5783,31.5989,43200.0
2011-04-26 13:40:00,46.18,46.2,46.17,46.18,18900.0,31.5989,31.6125,31.592,31.5989,18900.0
2011-04-26 13:45:00,46.18,46.21,46.17,46.18,13300.0,31.5989,31.6194,31.592,31.5989,13300.0
2011-04-26 13:50:00,46.19,46.2,46.19,46.2,14500.0,31.6057,31.6125,31.6057,31.6125,14500.0
2011-04-26 13:55:00,46.19,46.2,46.14,46.15,11700.0,31.6057,31.6125,31.5715,31.5783,11700.0
2011-04-26 14:00:00,46.15,46.17,46.12,46.17,31600.0,31.5783,31.592,31.5578,31.592,31600.0
2011-04-26 14:05:00,46.17,46.18,46.15,46.17,14300.0,31.592,31.5989,31.5783,31.592,14300.0
2011-04-26 14:10:00,46.18,46.26,46.18,46.26,15600.0,31.5989,31.6536,31.5989,31.6536,15600.0
2011-04-26 14:15:00,46.26,46.3,46.25,46.26,22700.0,31.6536,31.681,31.6468,31.6536,22700.0
2011-04-26 14:20:00,46.27,46.28,46.26,46.28,15500.0,31.6604,31.6673,31.6536,31.6673,15500.0
2011-04-26 14:25:00,46.28,46.3,46.27,46.3,20700.0,31.6673,31.681,31.6604,31.681,20700.0
2011-04-26 14:30:00,46.3,46.33,46.27,46.32,28400.0,31.681,31.7015,31.6604,31.6947,28400.0
2011-04-26 14:35:00,46.33,46.34,46.3,46.3,21800.0,31.7015,31.7083,31.681,31.681,21800.0
2011-04-26 14:40:00,46.31,46.35,46.3,46.33,21900.0,31.6878,31.7152,31.681,31.7015,21900.0
2011-04-26 14:45:00,46.33,46.35,46.32,46.34,19100.0,31.7015,31.7152,31.6947,31.7083,19100.0
2011-04-26 14:50:00,46.34,46.37,46.33,46.33,29800.0,31.7083,31.7289,31.7015,31.7015,29800.0
2011-04-26 14:55:00,46.34,46.34,46.3,46.31,36600.0,31.7083,31.7083,31.681,31.6878,36600.0
2011-04-26 15:00:00,46.31,46.37,46.3,46.36,21000.0,31.6878,31.7289,31.681,31.722,21000.0
2011-04-26 15:05:00,46.36,46.39,46.35,46.38,27000.0,31.722,31.7425,31.7152,31.7357,27000.0
2011-04-26 15:10:00,46.38,46.42,46.37,46.42,36900.0,31.7357,31.7631,31.7289,31.7631,36900.0
2011-04-26 15:15:00,46.42,46.43,46.37,46.4,34900.0,31.7631,31.7699,31.7289,31.7494,34900.0
2011-04-26 15:20:00,46.4,46.43,46.4,46.41,29400.0,31.7494,31.7699,31.7494,31.7562,29400.0
2011-04-26 15:25:00,46.42,46.44,46.41,46.43,28000.0,31.7631,31.7768,31.7562,31.7699,28000.0
2011-04-26 15:30:00,46.43,46.48,46.43,46.48,61100.0,31.7699,31.8041,31.7699,31.8041,61100.0
2011-04-26 15:35:00,46.48,46.51,46.43,46.43,76500.0,31.8041,31.8247,31.7699,31.7699,76500.0
2011-04-26 15:40:00,46.43,46.47,46.41,46.46,79900.0,31.7699,31.7973,31.7562,31.7904,79900.0
2011-04-26 15:45:00,46.47,46.5,46.43,46.45,115300.0,31.7973,31.8178,31.7699,31.7836,115300.0
2011-04-26 15:50:00,46.45,46.46,46.4,46.42,104000.0,31.7836,31.7904,31.7494,31.7631,104000.0
2011-04-26 15:55:00,46.41,46.42,46.37,46.41,169900.0,31.7562,31.7631,31.7289,31.7562,169900.0
2011-04-27 09:30:00,46.53,46.53,46.18,46.27,39300.0,31.8383,31.8383,31.5989,31.6604,39300.0
2011-04-27 09:35:00,46.26,46.27,46.01,46.06,29100.0,31.6536,31.6604,31.4825,31.5167,29100.0
2011-04-27 09:40:00,46.08,46.17,46.0,46.0,39100.0,31.5304,31.592,31.4757,31.4757,39100.0
2011-04-27 09:45:00,46.0,46.03,45.87,45.99,60600.0,31.4757,31.4962,31.3867,31.4688,60600.0
2011-04-27 09:50:00,45.98,46.01,45.92,45.93,23800.0,31.462,31.4825,31.421,31.4278,23800.0
2011-04-27 09:55:00,45.93,45.95,45.89,45.9,19400.0,31.4278,31.4415,31.4004,31.4073,19400.0
2011-04-27 10:00:00,45.91,45.96,45.73,45.73,30400.0,31.4141,31.4483,31.2909,31.2909,30400.0
2011-04-27 10:05:00,45.73,45.82,45.66,45.78,39700.0,31.2909,31.3525,31.243,31.3252,39700.0
2011-04-27 10:10:00,45.78,45.79,45.65,45.67,55300.0,31.3252,31.332,31.2362,31.2499,55300.0
2011-04-27 10:15:00,45.67,45.68,45.51,45.51,121900.0,31.2499,31.2567,31.1404,31.1404,121900.0
2011-04-27 10:20:00,45.51,45.52,45.38,45.52,55600.0,31.1404,31.1472,31.0515,31.1472,55600.0
2011-04-27 10:25:00,45.52,45.58,45.41,45.43,43200.0,31.1472,31.1883,31.072,31.0857,43200.0
2011-04-27 10:30:00,45.44,45.46,45.37,45.37,36100.0,31.0925,31.1062,31.0446,31.0446,36100.0
2011-04-27 10:35:00,45.37,45.4,45.34,45.35,45900.0,31.0446,31.0651,31.0241,31.0309,45900.0
2011-04-27 10:40:00,45.35,45.4,45.34,45.38,40300.0,31.0309,31.0651,31.0241,31.0515,40300.0
2011-04-27 10:45:00,45.39,45.41,45.36,45.37,59700.0,31.0583,31.072,31.0378,31.0446,59700.0
2011-04-27 10:50:00,45.38,45.4,45.34,45.36,47600.0,31.0515,31.0651,31.0241,31.0378,47600.0
2011-04-27 10:55:00,45.36,45.36,45.29,45.29,30600.0,31.0378,31.0378,30.9899,30.9899,30600.0
2011-04-27 11:00:00,45.3,45.39,45.3,45.38,41700.0,30.9967,31.0583,30.9967,31.0515,41700.0
2011-04-27 11:05:00,45.39,45.41,45.38,45.39,49100.0,31.0583,31.072,31.0515,31.0583,49100.0
2011-04-27 11:10:00,45.4,45.4,45.34,45.4,40000.0,31.0651,31.0651,31.0241,31.0651,40000.0
2011-04-27 11:15:00,45.39,45.4,45.36,45.4,31800.0,31.0583,31.0651,31.0378,31.0651,31800.0
2011-04-27 11:20:00,45.39,45.4,45.36,45.37,16600.0,31.0583,31.0651,31.0378,31.0446,16600.0
2011-04-27 11:25:00,45.36,45.4,45.33,45.39,27000.0,31.0378,31.0651,31.0172,31.0583,27000.0
2011-04-27 11:30:00,45.39,45.43,45.39,45.4,28900.0,31.0583,31.0857,31.0583,31.0651,28900.0
2011-04-27 11:35:00,45.41,45.51,45.4,45.44,19100.0,31.072,31.1404,31.0651,31.0925,19100.0
2011-04-27 11:40:00,45.45,45.49,45.45,45.46,15600.0,31.0994,31.1267,31.0994,31.1062,15600.0
2011-04-27 11:45:00,45.46,45.55,45.46,45.54,18900.0,31.1062,31.1678,31.1062,31.1609,18900.0
2011-04-27 11:50:00,45.55,45.65,45.55,45.65,30800.0,31.1678,31.2362,31.1678,31.2362,30800.0
2011-04-27 11:55:00,45.64,45.67,45.61,45.62,52700.0,31.2294,31.2499,31.2088,31.2157,52700.0
2011-04-27 12:00:00,45.62,45.71,45.62,45.71,22100.0,31.2157,31.2773,31.2157,31.2773,22100.0
2011-04-27 12:05:00,45.71,45.72,45.64,45.64,23700.0,31.2773,31.2841,31.2294,31.2294,23700.0
2011-04-27 12:10:00,45.64,45.73,45.55,45.72,64000.0,31.2294,31.2909,31.1678,31.2841,64000.0
2011-04-27 12:15:00,45.72,45.75,45.7,45.7,17100.0,31.2841,31.3046,31.2704,31.2704,17100.0
2011-04-27 12:20:00,45.7,45.73,45.67,45.71,49400.0,31.2704,31.2909,31.2499,31.2773,49400.0
2011-04-27 12:25:00,45.72,45.78,45.71,45.72,28600.0,31.2841,31.3252,31.2773,31.2841,28600.0
2011-04-27 12:30:00,45.72,45.76,45.64,45.72,31200.0,31.2841,31.3115,31.2294,31.2841,31200.0
2011-04-27 12:35:00,45.72,45.88,45.68,45.86,78600.0,31.2841,31.3936,31.2567,31.3799,78600.0
2011-04-27 12:40:00,45.86,45.88,45.78,45.83,52600.0,31.3799,31.3936,31.3252,31.3594,52600.0
2011-04-27 12:45:00,45.83,45.88,45.83,45.85,64900.0,31.3594,31.3936,31.3594,31.3731,64900.0
2011-04-27 12:50:00,45.85,46.01,45.85,46.01,55500.0,31.3731,31.4825,31.3731,31.4825,55500.0
2011-04-27 12:55:00,46.0,46.05,45.97,46.0,66100.0,31.4757,31.5099,31.4552,31.4757,66100.0
2011-04-27 13:00:00,46.0,46.07,45.97,46.06,50500.0,31.4757,31.5236,31.4552,31.5167,50500.0
2011-04-27 13:05:00,46.07,46.11,46.06,46.09,28100.0,31.5236,31.551,31.5167,31.5373,28100.0
2011-04-27 13:10:00,46.09,46.1,45.99,46.0,45700.0,31.5373,31.5441,31.4688,31.4757,45700.0
2011-04-27 13:15:00,46.0,46.18,45.99,46.17,73100.0,31.4757,31.5989,31.4688,31.592,73100.0
2011-04-27 13:20:00,46.15,46.17,46.06,46.07,32300.0,31.5783,31.592,31.5167,31.5236,32300.0
2011-04-27 13:25:00,46.07,46.14,46.05,46.05,18600.0,31.5236,31.5715,31.5099,31.5099,18600.0
2011-04-27 13:30:00,46.05,46.12,45.99,46.08,59500.0,31.5099,31.5578,31.4688,31.5304,59500.0
2011-04-27 13:35:00,46.07,46.13,46.01,46.12,24800.0,31.5236,31.5646,31.4825,31.5578,24800.0
2011-04-27 13:40:00,46.13,46.16,46.08,46.15,21800.0,31.5646,31.5852,31.5304,31.5783,21800.0
2011-04-27 13:45:00,46.15,46.19,46.12,46.17,19500.0,31.5783,31.6057,31.5578,31.592,19500.0
2011-04-27 13:50:00,46.18,46.19,46.14,46.18,28000.0,31.5989,31.6057,31.5715,31.5989,28000.0
2011-04-27 13:55:00,46.18,46.19,46.16,46.16,16100.0,31.5989,31.6057,31.5852,31.5852,16100.0
2011-04-27 14:00:00,46.16,46.23,46.16,46.16,43200.0,31.5852,31.6331,31.5852,31.5852,43200.0
2011-04-27 14:05:00,46.17,46.25,46.16,46.21,27300.0,31.592,31.6468,31.5852,31.6194,27300.0
2011-04-27 14:10:00,46.22,46.22,46.09,46.12,31900.0,31.6262,31.6262,31.5373,31.5578,31900.0
2011-04-27 14:15:00,46.12,46.12,45.95,46.03,51900.0,31.5578,31.5578,31.4415,31.4962,51900.0
2011-04-27 14:20:00,46.04,46.09,46.03,46.08,31400.0,31.5031,31.5373,31.4962,31.5304,31400.0
2011-04-27 14:25:00,46.09,46.14,45.95,45.97,41900.0,31.5373,31.5715,31.4415,31.4552,41900.0
2011-04-27 14:30:00,45.97,46.03,45.92,46.03,49500.0,31.4552,31.4962,31.421,31.4962,49500.0
2011-04-27 14:35:00,46.03,46.08,46.0,46.07,32500.0,31.4962,31.5304,31.4757,31.5236,32500.0
2011-04-27 14:40:00,46.08,46.11,46.04,46.08,41500.0,31.5304,31.551,31.5031,31.5304,41500.0
2011-04-27 14:45:00,46.08,46.1,46.03,46.07,33200.0,31.5304,31.5441,31.4962,31.5236,33200.0
2011-04-27 14:50:00,46.07,46.16,46.04,46.15,22300.0,31.5236,31.5852,31.5031,31.5783,22300.0
2011-04-27 14:55:00,46.16,46.17,46.11,46.17,32200.0,31.5852,31.592,31.551,31.592,32200.0
2011-04-27 15:00:00,46.16,46.3,46.16,46.29,34900.0,31.5852,31.681,31.5852,31.6741,34900.0
2011-04-27 15:05:00,46.29,46.3,46.21,46.21,22200.0,31.6741,31.681,31.6194,31.6194,22200.0
2011-04-27 15:10:00,46.21,46.23,46.17,46.19,24100.0,31.6194,31.6331,31.592,31.6057,24100.0
2011-04-27 15:15:00,46.19,46.25,46.17,46.25,30000.0,31.6057,31.6468,31.592,31.6468,30000.0
2011-04-27 15:20:00,46.24,46.28,46.21,46.25,37600.0,31.6399,31.6673,31.6194,31.6468,37600.0
2011-04-27 15:25:00,46.24,46.28,46.21,46.28,44300.0,31.6399,31.6673,31.6194,31.6673,44300.0
2011-04-27 15:30:00,46.28,46.38,46.28,46.38,49900.0,31.6673,31.7357,31.6673,31.7357,49900.0
2011-04-27 15:35:00,46.37,46.42,46.35,46.41,50100.0,31.7289,31.7631,31.7152,31.7562,50100.0
2011-04-27 15:40:00,46.4,46.46,46.4,46.41,68900.0,31.7494,31.7904,31.7494,31.7562,68900.0
2011-04-27 15:45:00,46.4,46.41,46.28,46.29,103600.0,31.7494,31.7562,31.6673,31.6741,103600.0
2011-04-27 15:50:00,46.29,46.32,46.28,46.32,79100.0,31.6741,31.6947,31.6673,31.6947,79100.0
2011-04-27 15:55:00,46.31,46.31,46.21,46.29,164500.0,31.6878,31.6878,31.6194,31.6741,164500.0
2011-04-28 09:30:00,46.12,46.32,45.95,46.03,45300.0,31.5578,31.6947,31.4415,31.4962,45300.0
2011-04-28 09:35:00,46.03,46.26,45.98,46.26,27300.0,31.4962,31.6536,31.462,31.6536,27300.0
2011-04-28 09:40:00,46.25,46.36,46.16,46.3,16400.0,31.6468,31.722,31.5852,31.681,16400.0
2011-04-28 09:45:00,46.33,46.38,46.25,46.33,18400.0,31.7015,31.7357,31.6468,31.7015,18400.0
2011-04-28 09:50:00,46.33,46.49,46.23,46.48,23000.0,31.7015,31.811,31.6331,31.8041,23000.0
2011-04-28 09:55:00,46.49,46.57,46.46,46.53,20100.0,31.811,31.8657,31.7904,31.8383,20100.0
2011-04-28 10:00:00,46.53,46.59,46.37,46.57,21000.0,31.8383,31.8794,31.7289,31.8657,21000.0
2011-04-28 10:05:00,46.56,46.62,46.53,46.6,26700.0,31.8589,31.8999,31.8383,31.8862,26700.0
2011-04-28 10:10:00,46.58,46.58,46.49,46.53,9500.0,31.8726,31.8726,31.811,31.8383,9500.0
2011-04-28 10:15:00,46.52,46.52,46.33,46.4,12900.0,31.8315,31.8315,31.7015,31.7494,12900.0
2011-04-28 10:20:00,46.39,46.39,46.22,46.22,11700.0,31.7425,31.7425,31.6262,31.6262,11700.0
2011-04-28 10:25:00,46.22,46.37,46.15,46.3,22300.0,31.6262,31.7289,31.5783,31.681,22300.0
2011-04-28 10:30:00,46.29,46.33,46.24,46.33,10100.0,31.6741,31.7015,31.6399,31.7015,10100.0
2011-04-28 10:35:00,46.32,46.34,46.28,46.32,16800.0,31.6947,31.7083,31.6673,31.6947,16800.0
2011-04-28 10:40:00,46.32,46.37,46.32,46.36,12800.0,31.6947,31.7289,31.6947,31.722,12800.0
2011-04-28 10:45:00,46.37,46.49,46.36,46.47,22000.0,31.7289,31.811,31.722,31.7973,22000.0
2011-04-28 10:50:00,46.47,46.52,46.43,46.45,24900.0,31.7973,31.8315,31.7699,31.7836,24900.0
2011-04-28 10:55:00,46.46,46.56,46.44,46.47,47300.0,31.7904,31.8589,31.7768,31.7973,47300.0
2011-04-28 11:00:00,46.47,46.53,46.45,46.53,52100.0,31.7973,31.8383,31.7836,31.8383,52100.0
2011-04-28 11:05:00,46.53,46.63,46.53,46.63,25600.0,31.8383,31.9068,31.8383,31.9068,25600.0
2011-04-28 11:10:00,46.62,46.66,46.6,46.6,21600.0,31.8999,31.9273,31.8862,31.8862,21600.0
2011-04-28 11:15:00,46.6,46.6,46.52,46.52,11400.0,31.8862,31.8862,31.8315,31.8315,11400.0
2011-04-28 11:20:00,46.53,46.67,46.52,46.64,36900.0,31.8383,31.9341,31.8315,31.9136,36900.0
2011-04-28 11:25:00,46.65,46.68,46.63,46.67,14900.0,31.9205,31.941,31.9068,31.9341,14900.0
2011-04-28 11:30:00,46.66,46.73,46.66,46.71,26800.0,31.9273,31.9752,31.9273,31.9615,26800.0
2011-04-28 11:35:00,46.71,46.72,46.66,46.66,18400.0,31.9615,31.9684,31.9273,31.9273,18400.0
2011-04-28 11:40:00,46.67,46.71,46.65,46.71,21700.0,31.9341,31.9615,31.9205,31.9615,21700.0
2011-04-28 11:45:00,46.71,46.72,46.65,46.66,65200.0,31.9615,31.9684,31.9205,31.9273,65200.0
2011-04-28 11:50:00,46.66,46.68,46.62,46.67,55900.0,31.9273,31.941,31.8999,31.9341,55900.0
2011-04-28 11:55:00,46.66,46.69,46.63,46.65,44500.0,31.9273,31.9478,31.9068,31.9205,44500.0
2011-04-28 12:00:00,46.65,46.66,46.59,46.62,30300.0,31.9205,31.9273,31.8794,31.8999,30300.0
2011-04-28 12:05:00,46.62,46.66,46.6,46.66,20500.0,31.8999,31.9273,31.8862,31.9273,20500.0
2011-04-28 12:10:00,46.66,46.7,46.66,46.67,11500.0,31.9273,31.9547,31.9273,31.9341,11500.0
2011-04-28 12:15:00,46.67,46.71,46.66,46.69,13600.0,31.9341,31.9615,31.9273,31.9478,13600.0
2011-04-28 12:20:00,46.68,46.69,46.66,46.67,9600.0,31.941,31.9478,31.9273,31.9341,9600.0
2011-04-28 12:25:00,46.67,46.75,46.67,46.74,14100.0,31.9341,31.9889,31.9341,31.982,14100.0
2011-04-28 12:30:00,46.73,46.75,46.68,46.7,16200.0,31.9752,31.9889,31.941,31.9547,16200.0
2011-04-28 12:35:00,46.69,46.71,46.67,46.71,9400.0,31.9478,31.9615,31.9341,31.9615,9400.0
2011-04-28 12:40:00,46.71,46.72,46.7,46.71,10500.0,31.9615,31.9684,31.9547,31.9615,10500.0
2011-04-28 12:45:00,46.71,46.71,46.66,46.68,14800.0,31.9615,31.9615,31.9273,31.941,14800.0
2011-04-28 12:50:00,46.68,46.68,46.64,46.67,20300.0,31.941,31.941,31.9136,31.9341,20300.0
2011-04-28 12:55:00,46.67,46.7,46.55,46.57,18800.0,31.9341,31.9547,31.852,31.8657,18800.0
2011-04-28 13:00:00,46.56,46.61,46.56,46.58,16200.0,31.8589,31.8931,31.8589,31.8726,16200.0
2011-04-28 13:05:00,46.59,46.59,46.53,46.54,16700.0,31.8794,31.8794,31.8383,31.8452,16700.0
2011-04-28 13:10:00,46.53,46.54,46.43,46.45,14500.0,31.8383,31.8452,31.7699,31.7836,14500.0
2011-04-28 13:15:00,46.44,46.44,46.32,46.34,26400.0,31.7768,31.7768,31.6947,31.7083,26400.0
2011-04-28 13:20:00,46.35,46.4,46.32,46.4,16700.0,31.7152,31.7494,31.6947,31.7494,16700.0
2011-04-28 13:25:00,46.4,46.45,46.39,46.45,23800.0,31.7494,31.7836,31.7425,31.7836,23800.0
2011-04-28 13:30:00,46.44,46.44,46.39,46.39,10400.0,31.7768,31.7768,31.7425,31.7425,10400.0
2011-04-28 13:35:00,46.39,46.41,46.33,46.41,12300.0,31.7425,31.7562,31.7015,31.7562,12300.0
2011-04-28 13:40:00,46.41,46.45,46.41,46.45,9900.0,31.7562,31.7836,31.7562,31.7836,9900.0
2011-04-28 13:45:00,46.44,46.47,46.4,46.41,12300.0,31.7768,31.7973,31.7494,31.7562,12300.0
2011-04-28 13:50:00,46.41,46.41,46.33,46.33,35900.0,31.7562,31.7562,31.7015,31.7015,35900.0
2011-04-28 13:55:00,46.34,46.37,46.32,46.33,29300.0,31.7083,31.7289,31.6947,31.7015,29300.0
2011-04-28 14:00:00,46.34,46.34,46.28,46.3,17100.0,31.7083,31.7083,31.6673,31.681,17100.0
2011-04-28 14:05:00,46.3,46.35,46.29,46.35,13600.0,31.681,31.7152,31.6741,31.7152,13600.0
2011-04-28 14:10:00,46.34,46.4,46.31,46.35,23600.0,31.7083,31.7494,31.6878,31.7152,23600.0
2011-04-28 14:15:00,46.36,46.41,46.36,46.4,16700.0,31.722,31.7562,31.722,31.7494,16700.0
2011-04-28 14:20:00,46.39,46.42,46.36,46.4,17500.0,31.7425,31.7631,31.722,31.7494,17500.0
2011-04-28 14:25:00,46.39,46.4,46.33,46.34,21800.0,31.7425,31.7494,31.7015,31.7083,21800.0
2011-04-28 14:30:00,46.34,46.37,46.31,46.33,25400.0,31.7083,31.7289,31.6878,31.7015,25400.0
2011-04-28 14:35:00,46.33,46.38,46.32,46.37,14600.0,31.7015,31.7357,31.6947,31.7289,14600.0
2011-04-28 14:40:00,46.37,46.37,46.31,46.33,21200.0,31.7289,31.7289,31.6878,31.7015,21200.0
2011-04-28 14:45:00,46.32,46.4,46.32,46.38,42400.0,31.6947,31.7494,31.6947,31.7357,42400.0
2011-04-28 14:50:00,46.37,46.42,46.35,46.41,14100.0,31.7289,31.7631,31.7152,31.7562,14100.0
2011-04-28 14:55:00,46.42,46.44,46.38,46.4,30400.0,31.7631,31.7768,31.7357,31.7494,30400.0
2011-04-28 15:00:00,46.4,46.44,46.29,46.29,48100.0,31.7494,31.7768,31.6741,31.6741,48100.0
2011-04-28 15:05:00,46.29,46.34,46.25,46.27,50500.0,31.6741,31.7083,31.6468,31.6604,50500.0
2011-04-28 15:10:00,46.27,46.42,46.27,46.41,25400.0,31.6604,31.7631,31.6604,31.7562,25400.0
2011-04-28 15:15:00,46.41,46.43,46.39,46.41,21200.0,31.7562,31.7699,31.7425,31.7562,21200.0
2011-04-28 15:20:00,46.41,46.43,46.37,46.37,30500.0,31.7562,31.7699,31.7289,31.7289,30500.0
2011-04-28 15:25:00,46.37,46.41,46.35,46.4,16000.0,31.7289,31.7562,31.7152,31.7494,16000.0
2011-04-28 15:30:00,46.4,46.49,46.4,46.49,43200.0,31.7494,31.811,31.7494,31.811,43200.0
2011-04-28 15:35:00,46.49,46.51,46.47,46.51,21000.0,31.811,31.8247,31.7973,31.8247,21000.0
2011-04-28 15:40:00,46.51,46.59,46.49,46.56,27600.0,31.8247,31.8794,31.811,31.8589,27600.0
2011-04-28 15:45:00,46.57,46.62,46.49,46.49,75200.0,31.8657,31.8999,31.811,31.811,75200.0
2011-04-28 15:50:00,46.48,46.52,46.46,46.48,48500.0,31.8041,31.8315,31.7904,31.8041,48500.0
2011-04-28 15:55:00,46.48,46.51,46.47,46.48,83600.0,31.8041,31.8247,31.7973,31.8041,83600.0
2011-04-29 09:30:00,46.51,46.64,46.51,46.52,30100.0,31.8247,31.9136,31.8247,31.8315,30100.0
2011-04-29 09:35:00,46.54,46.71,46.53,46.53,34500.0,31.8452,31.9615,31.8383,31.8383,34500.0
2011-04-29 09:40:00,46.52,46.75,46.52,46.75,23900.0,31.8315,31.9889,31.8315,31.9889,23900.0
2011-04-29 09:45:00,46.77,46.78,46.5,46.5,20800.0,32.0026,32.0094,31.8178,31.8178,20800.0
2011-04-29 09:50:00,46.49,46.51,46.42,46.48,10400.0,31.811,31.8247,31.7631,31.8041,10400.0
2011-04-29 09:55:00,46.47,46.47,46.41,46.44,8500.0,31.7973,31.7973,31.7562,31.7768,8500.0
2011-04-29 10:00:00,46.44,46.47,46.27,46.33,30900.0,31.7768,31.7973,31.6604,31.7015,30900.0
2011-04-29 10:05:00,46.34,46.37,46.28,46.28,19000.0,31.7083,31.7289,31.6673,31.6673,19000.0
2011-04-29 10:10:00,46.29,46.36,46.26,46.35,36300.0,31.6741,31.722,31.6536,31.7152,36300.0
2011-04-29 10:15:00,46.35,46.42,46.34,46.41,22000.0,31.7152,31.7631,31.7083,31.7562,22000.0
2011-04-29 10:20:00,46.41,46.41,46.34,46.35,13100.0,31.7562,31.7562,31.7083,31.7152,13100.0
2011-04-29 10:25:00,46.34,46.43,46.33,46.41,13200.0,31.7083,31.7699,31.7015,31.7562,13200.0
2011-04-29 10:30:00,46.41,46.43,46.28,46.28,35500.0,31.7562,31.7699,31.6673,31.6673,35500.0
2011-04-29 10:35:00,46.29,46.29,46.22,46.22,22700.0,31.6741,31.6741,31.6262,31.6262,22700.0
2011-04-29 10:40:00,46.23,46.23,46.13,46.14,28400.0,31.6331,31.6331,31.5646,31.5715,28400.0
2011-04-29 10:45:00,46.14,46.27,46.13,46.23,14000.0,31.5715,31.6604,31.5646,31.6331,14000.0
2011-04-29 10:50:00,46.24,46.29,46.2,46.2,25800.0,31.6399,31.6741,31.6125,31.6125,25800.0
2011-04-29 10:55:00,46.2,46.2,46.12,46.12,27600.0,31.6125,31.6125,31.5578,31.5578,27600.0
2011-04-29 11:00:00,46.14,46.19,46.1,46.14,24800.0,31.5715,31.6057,31.5441,31.5715,24800.0
2011-04-29 11:05:00,46.14,46.2,46.1,46.2,12000.0,31.5715,31.6125,31.5441,31.6125,12000.0
2011-04-29 11:10:00,46.2,46.26,46.18,46.18,26500.0,31.6125,31.6536,31.5989,31.5989,26500.0
2011-04-29 11:15:00,46.18,46.19,46.03,46.09,30100.0,31.5989,31.6057,31.4962,31.5373,30100.0
2011-04-29 11:20:00,46.09,46.13,46.07,46.08,19600.0,31.5373,31.5646,31.5236,31.5304,19600.0
2011-04-29 11:25:00,46.08,46.13,46.06,46.12,4400.0,31.5304,31.5646,31.5167,31.5578,4400.0
2011-04-29 11:30:00,46.13,46.16,46.11,46.16,10300.0,31.5646,31.5852,31.551,31.5852,10300.0
2011-04-29 11:35:00,46.17,46.23,46.16,46.21,8000.0,31.592,31.6331,31.5852,31.6194,8000.0
2011-04-29 11:40:00,46.21,46.31,46.21,46.31,30000.0,31.6194,31.6878,31.6194,31.6878,30000.0
2011-04-29 11:45:00,46.31,46.38,46.28,46.36,42500.0,31.6878,31.7357,31.6673,31.722,42500.0
2011-04-29 11:50:00,46.37,46.45,46.37,46.45,14600.0,31.7289,31.7836,31.7289,31.7836,14600.0
2011-04-29 11:55:00,46.45,46.5,46.43,46.46,26400.0,31.7836,31.8178,31.7699,31.7904,26400.0
2011-04-29 12:00:00,46.45,46.62,46.45,46.61,21800.0,31.7836,31.8999,31.7836,31.8931,21800.0
2011-04-29 12:05:00,46.61,46.67,46.61,46.67,15400.0,31.8931,31.9341,31.8931,31.9341,15400.0
2011-04-29 12:10:00,46.67,46.73,46.65,46.72,54700.0,31.9341,31.9752,31.9205,31.9684,54700.0
2011-04-29 12:15:00,46.72,46.81,46.72,46.77,42000.0,31.9684,32.0299,31.9684,32.0026,42000.0
2011-04-29 12:20:00,46.77,46.82,46.75,46.82,20400.0,32.0026,32.0368,31.9889,32.0368,20400.0
2011-04-29 12:25:00,46.82,46.85,46.8,46.82,16500.0,32.0368,32.0573,32.0231,32.0368,16500.0
2011-04-29 12:30:00,46.81,46.82,46.77,46.78,23900.0,32.0299,32.0368,32.0026,32.0094,23900.0
2011-04-29 12:35:00,46.78,46.79,46.75,46.75,7300.0,32.0094,32.0163,31.9889,31.9889,7300.0
2011-04-29 12:40:00,46.75,46.76,46.74,46.75,10500.0,31.9889,31.9957,31.982,31.9889,10500.0
2011-04-29 12:45:00,46.75,46.77,46.74,46.75,20200.0,31.9889,32.0026,31.982,31.9889,20200.0
2011-04-29 12:50:00,46.75,46.78,46.75,46.78,11400.0,31.9889,32.0094,31.9889,32.0094,11400.0
2011-04-29 12:55:00,46.77,46.85,46.76,46.83,29900.0,32.0026,32.0573,31.9957,32.0436,29900.0
2011-04-29 13:00:00,46.83,46.85,46.83,46.85,12600.0,32.0436,32.0573,32.0436,32.0573,12600.0
2011-04-29 13:05:00,46.85,46.88,46.84,46.86,18400.0,32.0573,32.0778,32.0505,32.0641,18400.0
2011-04-29 13:10:00,46.86,46.87,46.84,46.87,9800.0,32.0641,32.071,32.0505,32.071,9800.0
2011-04-29 13:15:00,46.87,46.88,46.85,46.87,17200.0,32.071,32.0778,32.0573,32.071,17200.0
2011-04-29 13:20:00,46.86,46.86,46.74,46.75,16600.0,32.0641,32.0641,31.982,31.9889,16600.0
2011-04-29 13:25:00,46.75,46.78,46.73,46.77,11100.0,31.9889,32.0094,31.9752,32.0026,11100.0
2011-04-29 13:30:00,46.75,46.82,46.74,46.82,6700.0,31.9889,32.0368,31.982,32.0368,6700.0
2011-04-29 13:35:00,46.82,46.87,46.8,46.87,13100.0,32.0368,32.071,32.0231,32.071,13100.0
2011-04-29 13:40:00,46.86,46.88,46.84,46.87,12700.0,32.0641,32.0778,32.0505,32.071,12700.0
2011-04-29 13:45:00,46.87,46.9,46.86,46.87,26300.0,32.071,32.0915,32.0641,32.071,26300.0
2011-04-29 13:50:00,46.87,46.9,46.86,46.87,21700.0,32.071,32.0915,32.0641,32.071,21700.0
2011-04-29 13:55:00,46.88,46.88,46.85,46.85,6300.0,32.0778,32.0778,32.0573,32.0573,6300.0
2011-04-29 14:00:00,46.85,46.85,46.8,46.8,12000.0,32.0573,32.0573,32.0231,32.0231,12000.0
2011-04-29 14:05:00,46.82,46.82,46.75,46.78,5600.0,32.0368,32.0368,31.9889,32.0094,5600.0
2011-04-29 14:10:00,46.78,46.79,46.78,46.78,3800.0,32.0094,32.0163,32.0094,32.0094,3800.0
2011-04-29 14:15:00,46.77,46.78,46.71,46.71,11300.0,32.0026,32.0094,31.9615,31.9615,11300.0
2011-04-29 14:20:00,46.71,46.71,46.68,46.7,9800.0,31.9615,31.9615,31.941,31.9547,9800.0
2011-04-29 14:25:00,46.7,46.77,46.7,46.77,34900.0,31.9547,32.0026,31.9547,32.0026,34900.0
2011-04-29 14:30:00,46.78,46.8,46.76,46.77,10900.0,32.0094,32.0231,31.9957,32.0026,10900.0
2011-04-29 14:35:00,46.76,46.89,46.76,46.88,37400.0,31.9957,32.0847,31.9957,32.0778,37400.0
2011-04-29 14:40:00,46.88,46.91,46.87,46.9,34000.0,32.0778,32.0984,32.071,32.0915,34000.0
2011-04-29 14:45:00,46.91,46.94,46.88,46.93,18700.0,32.0984,32.1189,32.0778,32.112,18700.0
2011-04-29 14:50:00,46.94,46.96,46.86,46.88,33700.0,32.1189,32.1326,32.0641,32.0778,33700.0
2011-04-29 14:55:00,46.88,46.88,46.84,46.84,11300.0,32.0778,32.0778,32.0505,32.0505,11300.0
2011-04-29 15:00:00,46.83,46.88,46.82,46.88,40300.0,32.0436,32.0778,32.0368,32.0778,40300.0
2011-04-29 15:05:00,46.87,46.89,46.84,46.85,29000.0,32.071,32.0847,32.0505,32.0573,29000.0
2011-04-29 15:10:00,46.85,46.89,46.84,46.88,33000.0,32.0573,32.0847,32.0505,32.0778,33000.0
2011-04-29 15:15:00,46.88,46.92,46.85,46.86,52700.0,32.0778,32.1052,32.0573,32.0641,52700.0
2011-04-29 15:20:00,46.85,46.89,46.83,46.84,35800.0,32.0573,32.0847,32.0436,32.0505,35800.0
2011-04-29 15:25:00,46.83,46.83,46.73,46.76,51200.0,32.0436,32.0436,31.9752,31.9957,51200.0
2011-04-29 15:30:00,46.76,46.83,46.76,46.82,33600.0,31.9957,32.0436,31.9957,32.0368,33600.0
2011-04-29 15:35:00,46.82,46.89,46.82,46.88,39100.0,32.0368,32.0847,32.0368,32.0778,39100.0
2011-04-29 15:40:00,46.88,46.94,46.86,46.94,79800.0,32.0778,32.1189,32.0641,32.1189,79800.0
2011-04-29 15:45:00,46.94,47.0,46.94,46.98,160100.0,32.1189,32.1599,32.1189,32.1463,160100.0
2011-04-29 15:50:00,46.99,46.99,46.95,46.99,99400.0,32.1531,32.1531,32.1257,32.1531,99400.0
2011-04-29 15:55:00,46.98,47.0,46.95,46.96,218400.0,32.1463,32.1599,32.1257,32.1326,218400.0
2011-05-02 09:30:00,46.98,47.0,46.61,46.64,60200.0,32.1463,32.1599,31.8931,31.9136,60200.0
2011-05-02 09:35:00,46.65,46.74,46.53,46.57,44400.0,31.9205,31.982,31.8383,31.8657,44400.0
2011-05-02 09:40:00,46.61,46.61,46.4,46.43,29700.0,31.8931,31.8931,31.7494,31.7699,29700.0
2011-05-02 09:45:00,46.43,46.52,46.42,46.47,46700.0,31.7699,31.8315,31.7631,31.7973,46700.0
2011-05-02 09:50:00,46.47,46.57,46.45,46.53,60700.0,31.7973,31.8657,31.7836,31.8383,60700.0
2011-05-02 09:55:00,46.53,46.61,46.45,46.45,25000.0,31.8383,31.8931,31.7836,31.7836,25000.0
2011-05-02 10:00:00,46.45,46.54,46.45,46.52,23100.0,31.7836,31.8452,31.7836,31.8315,23100.0
2011-05-02 10:05:00,46.52,46.52,46.37,46.43,33500.0,31.8315,31.8315,31.7289,31.7699,33500.0
2011-05-02 10:10:00,46.43,46.52,46.41,46.48,29300.0,31.7699,31.8315,31.7562,31.8041,29300.0
2011-05-02 10:15:00,46.49,46.53,46.46,46.51,14900.0,31.811,31.8383,31.7904,31.8247,14900.0
2011-05-02 10:20:00,46.52,46.55,46.5,46.51,14900.0,31.8315,31.852,31.8178,31.8247,14900.0
2011-05-02 10:25:00,46.51,46.51,46.46,46.47,18400.0,31.8247,31.8247,31.7904,31.7973,18400.0
2011-05-02 10:30:00,46.48,46.51,46.46,46.51,17400.0,31.8041,31.8247,31.7904,31.8247,17400.0
2011-05-02 10:35:00,46.5,46.51,46.42,46.42,17000.0,31.8178,31.8247,31.7631,31.7631,17000.0
2011-05-02 10:40:00,46.42,46.43,46.37,46.37,13400.0,31.7631,31.7699,31.7289,31.7289,13400.0
2011-05-02 10:45:00,46.37,46.39,46.29,46.29,39900.0,31.7289,31.7425,31.6741,31.6741,39900.0
2011-05-02 10:50:00,46.29,46.29,46.24,46.28,27600.0,31.6741,31.6741,31.6399,31.6673,27600.0
2011-05-02 10:55:00,46.28,46.3,46.25,46.3,27700.0,31.6673,31.681,31.6468,31.681,27700.0
2011-05-02 11:00:00,46.3,46.4,46.3,46.4,19400.0,31.681,31.7494,31.681,31.7494,19400.0
2011-05-02 11:05:00,46.39,46.44,46.39,46.43,19900.0,31.7425,31.7768,31.7425,31.7699,19900.0
2011-05-02 11:10:00,46.43,46.43,46.3,46.38,65000.0,31.7699,31.7699,31.681,31.7357,65000.0
2011-05-02 11:15:00,46.37,46.4,46.29,46.31,49900.0,31.7289,31.7494,31.6741,31.6878,49900.0
2011-05-02 11:20:00,46.3,46.32,46.2,46.21,33700.0,31.681,31.6947,31.6125,31.6194,33700.0
2011-05-02 11:25:00,46.21,46.25,46.18,46.22,36300.0,31.6194,31.6468,31.5989,31.6262,36300.0
2011-05-02 11:30:00,46.23,46.23,46.11,46.12,40500.0,31.6331,31.6331,31.551,31.5578,40500.0
2011-05-02 11:35:00,46.12,46.14,46.09,46.11,29800.0,31.5578,31.5715,31.5373,31.551,29800.0
2011-05-02 11:40:00,46.1,46.1,46.0,46.01,47700.0,31.5441,31.5441,31.4757,31.4825,47700.0
2011-05-02 11:45:00,46.01,46.02,45.94,45.95,37000.0,31.4825,31.4894,31.4346,31.4415,37000.0
2011-05-02 11:50:00,45.95,46.05,45.95,46.04,30600.0,31.4415,31.5099,31.4415,31.5031,30600.0
2011-05-02 11:55:00,46.04,46.04,45.98,45.98,22600.0,31.5031,31.5031,31.462,31.462,22600.0
2011-05-02 12:00:00,45.99,46.06,45.99,46.04,24500.0,31.4688,31.5167,31.4688,31.5031,24500.0
2011-05-02 12:05:00,46.03,46.05,45.99,46.0,14900.0,31.4962,31.5099,31.4688,31.4757,14900.0
2011-05-02 12:10:00,46.0,46.07,46.0,46.03,12400.0,31.4757,31.5236,31.4757,31.4962,12400.0
2011-05-02 12:15:00,46.04,46.07,45.96,45.96,15800.0,31.5031,31.5236,31.4483,31.4483,15800.0
2011-05-02 12:20:00,45.97,46.01,45.91,45.92,26500.0,31.4552,31.4825,31.4141,31.421,26500.0
2011-05-02 12:25:00,45.91,45.91,45.83,45.84,22800.0,31.4141,31.4141,31.3594,31.3662,22800.0
2011-05-02 12:30:00,45.84,45.88,45.78,45.88,35800.0,31.3662,31.3936,31.3252,31.3936,35800.0
2011-05-02 12:35:00,45.88,45.91,45.87,45.89,13500.0,31.3936,31.4141,31.3867,31.4004,13500.0
2011-05-02 12:40:00,45.89,45.89,45.83,45.87,33400.0,31.4004,31.4004,31.3594,31.3867,33400.0
2011-05-02 12:45:00,45.86,45.9,45.84,45.86,17000.0,31.3799,31.4073,31.3662,31.3799,17000.0
2011-05-02 12:50:00,45.86,45.89,45.83,45.85,16700.0,31.3799,31.4004,31.3594,31.3731,16700.0
2011-05-02 12:55:00,45.86,45.88,45.82,45.82,15900.0,31.3799,31.3936,31.3525,31.3525,15900.0
2011-05-02 13:00:00,45.82,45.89,45.82,45.84,27100.0,31.3525,31.4004,31.3525,31.3662,27100.0
2011-05-02 13:05:00,45.83,45.91,45.83,45.85,19800.0,31.3594,31.4141,31.3594,31.3731,19800.0
2011-05-02 13:10:00,45.85,45.89,45.83,45.88,8800.0,31.3731,31.4004,31.3594,31.3936,8800.0
2011-05-02 13:15:00,45.88,45.92,45.88,45.91,14300.0,31.3936,31.421,31.3936,31.4141,14300.0
2011-05-02 13:20:00,45.91,45.97,45.9,45.9,20200.0,31.4141,31.4552,31.4073,31.4073,20200.0
2011-05-02 13:25:00,45.91,46.02,45.9,45.97,26400.0,31.4141,31.4894,31.4073,31.4552,26400.0
2011-05-02 13:30:00,45.97,45.98,45.95,45.95,17700.0,31.4552,31.462,31.4415,31.4415,17700.0
2011-05-02 13:35:00,45.94,45.98,45.93,45.98,25500.0,31.4346,31.462,31.4278,31.462,25500.0
2011-05-02 13:40:00,45.98,45.98,45.94,45.94,18100.0,31.462,31.462,31.4346,31.4346,18100.0
2011-05-02 13:45:00,45.95,45.98,45.94,45.95,18700.0,31.4415,31.462,31.4346,31.4415,18700.0
2011-05-02 13:50:00,45.95,45.96,45.87,45.87,13400.0,31.4415,31.4483,31.3867,31.3867,13400.0
2011-05-02 13:55:00,45.88,45.95,45.88,45.93,14400.0,31.3936,31.4415,31.3936,31.4278,14400.0
2011-05-02 14:00:00,45.93,45.97,45.93,45.96,14600.0,31.4278,31.4552,31.4278,31.4483,14600.0
2011-05-02 14:05:00,45.95,46.96,45.91,45.93,29200.0,31.4415,32.1326,31.4141,31.4278,29200.0
2011-05-02 14:10:00,45.92,45.96,45.92,45.96,18700.0,31.421,31.4483,31.421,31.4483,18700.0
2011-05-02 14:15:00,45.95,45.96,45.9,45.9,18700.0,31.4415,31.4483,31.4073,31.4073,18700.0
2011-05-02 14:20:00,45.9,45.9,45.84,45.84,23300.0,31.4073,31.4073,31.3662,31.3662,23300.0
2011-05-02 14:25:00,45.84,45.85,45.81,45.83,17900.0,31.3662,31.3731,31.3457,31.3594,17900.0
2011-05-02 14:30:00,45.82,45.83,45.8,45.81,21000.0,31.3525,31.3594,31.3388,31.3457,21000.0
2011-05-02 14:35:00,45.8,45.84,45.78,45.84,28600.0,31.3388,31.3662,31.3252,31.3662,28600.0
2011-05-02 14:40:00,45.83,45.87,45.82,45.83,23700.0,31.3594,31.3867,31.3525,31.3594,23700.0
2011-05-02 14:45:00,45.84,45.85,45.82,45.83,27700.0,31.3662,31.3731,31.3525,31.3594,27700.0
2011-05-02 14:50:00,45.82,45.82,45.78,45.79,17800.0,31.3525,31.3525,31.3252,31.332,17800.0
2011-05-02 14:55:00,45.79,45.79,45.73,45.75,32400.0,31.332,31.332,31.2909,31.3046,32400.0
2011-05-02 15:00:00,45.74,45.75,45.74,45.74,35400.0,31.2978,31.3046,31.2978,31.2978,35400.0
2011-05-02 15:05:00,45.74,45.81,45.73,45.8,23300.0,31.2978,31.3457,31.2909,31.3388,23300.0
2011-05-02 15:10:00,45.8,45.81,45.76,45.76,21700.0,31.3388,31.3457,31.3115,31.3115,21700.0
2011-05-02 15:15:00,45.77,45.79,45.75,45.75,31900.0,31.3183,31.332,31.3046,31.3046,31900.0
2011-05-02 15:20:00,45.74,45.79,45.74,45.78,22700.0,31.2978,31.332,31.2978,31.3252,22700.0
2011-05-02 15:25:00,45.79,45.8,45.67,45.67,32200.0,31.332,31.3388,31.2499,31.2499,32200.0
2011-05-02 15:30:00,45.68,45.68,45.59,45.59,30600.0,31.2567,31.2567,31.1951,31.1951,30600.0
2011-05-02 15:35:00,45.59,45.6,45.51,45.53,59400.0,31.1951,31.202,31.1404,31.1541,59400.0
2011-05-02 15:40:00,45.54,45.54,45.46,45.48,80400.0,31.1609,31.1609,31.1062,31.1199,80400.0
2011-05-02 15:45:00,45.48,45.62,45.48,45.62,69200.0,31.1199,31.2157,31.1199,31.2157,69200.0
2011-05-02 15:50:00,45.62,45.63,45.59,45.6,88300.0,31.2157,31.2225,31.1951,31.202,88300.0
2011-05-02 15:55:00,45.6,45.69,45.6,45.66,227700.0,31.202,31.2636,31.202,31.243,227700.0
2011-05-03 09:30:00,45.56,45.87,45.56,45.85,37100.0,31.1746,31.3867,31.1746,31.3731,37100.0
2011-05-03 09:35:00,45.84,45.87,45.6,45.65,38100.0,31.3662,31.3867,31.202,31.2362,38100.0
2011-05-03 09:40:00,45.6,45.71,45.59,45.63,26100.0,31.202,31.2773,31.1951,31.2225,26100.0
2011-05-03 09:45:00,45.62,45.66,45.45,45.57,35000.0,31.2157,31.243,31.0994,31.1815,35000.0
2011-05-03 09:50:00,45.58,45.65,45.53,45.6,19700.0,31.1883,31.2362,31.1541,31.202,19700.0
2011-05-03 09:55:00,45.6,45.68,45.53,45.64,20000.0,31.202,31.2567,31.1541,31.2294,20000.0
2011-05-03 10:00:00,45.65,45.8,45.63,45.75,31500.0,31.2362,31.3388,31.2225,31.3046,31500.0
2011-05-03 10:05:00,45.75,45.85,45.65,45.74,36000.0,31.3046,31.3731,31.2362,31.2978,36000.0
2011-05-03 10:10:00,45.75,45.75,45.66,45.69,35100.0,31.3046,31.3046,31.243,31.2636,35100.0
2011-05-03 10:15:00,45.67,45.8,45.67,45.72,24000.0,31.2499,31.3388,31.2499,31.2841,24000.0
2011-05-03 10:20:00,45.72,45.78,45.65,45.65,18100.0,31.2841,31.3252,31.2362,31.2362,18100.0
2011-05-03 10:25:00,45.65,45.71,45.62,45.67,14800.0,31.2362,31.2773,31.2157,31.2499,14800.0
2011-05-03 10:30:00,45.68,45.69,45.53,45.54,23000.0,31.2567,31.2636,31.1541,31.1609,23000.0
2011-05-03 10:35:00,45.53,45.53,45.43,45.48,23200.0,31.1541,31.1541,31.0857,31.1199,23200.0
2011-05-03 10:40:00,45.46,45.47,45.35,45.37,25800.0,31.1062,31.113,31.0309,31.0446,25800.0
2011-05-03 10:45:00,45.37,45.53,45.32,45.52,17900.0,31.0446,31.1541,31.0104,31.1472,17900.0
2011-05-03 10:50:00,45.53,45.56,45.42,45.56,22400.0,31.1541,31.1746,31.0788,31.1746,22400.0
2011-05-03 10:55:00,45.55,45.65,45.5,45.62,18700.0,31.1678,31.2362,31.1336,31.2157,18700.0
2011-05-03 11:00:00,45.63,45.75,45.62,45.73,20700.0,31.2225,31.3046,31.2157,31.2909,20700.0
2011-05-03 11:05:00,45.73,45.74,45.58,45.62,23000.0,31.2909,31.2978,31.1883,31.2157,23000.0
2011-05-03 11:10:00,45.63,45.83,45.63,45.83,39900.0,31.2225,31.3594,31.2225,31.3594,39900.0
2011-05-03 11:15:00,45.83,45.89,45.78,45.8,19500.0,31.3594,31.4004,31.3252,31.3388,19500.0
2011-05-03 11:20:00,45.8,45.95,45.8,45.9,26500.0,31.3388,31.4415,31.3388,31.4073,26500.0
2011-05-03 11:25:00,45.89,45.9,45.74,45.75,26500.0,31.4004,31.4073,31.2978,31.3046,26500.0
2011-05-03 11:30:00,45.74,45.79,45.74,45.79,13500.0,31.2978,31.332,31.2978,31.332,13500.0
2011-05-03 11:35:00,45.8,45.94,45.79,45.88,25900.0,31.3388,31.4346,31.332,31.3936,25900.0
2011-05-03 11:40:00,45.88,45.97,45.88,45.95,10400.0,31.3936,31.4552,31.3936,31.4415,10400.0
2011-05-03 11:45:00,45.93,45.94,45.81,45.81,10600.0,31.4278,31.4346,31.3457,31.3457,10600.0
2011-05-03 11:50:00,45.82,45.83,45.79,45.83,9100.0,31.3525,31.3594,31.332,31.3594,9100.0
2011-05-03 11:55:00,45.84,45.84,45.8,45.8,11300.0,31.3662,31.3662,31.3388,31.3388,11300.0
2011-05-03 12:00:00,45.81,45.93,45.81,45.87,40100.0,31.3457,31.4278,31.3457,31.3867,40100.0
2011-05-03 12:05:00,45.87,45.91,45.82,45.82,9600.0,31.3867,31.4141,31.3525,31.3525,9600.0
2011-05-03 12:10:00,45.81,45.84,45.79,45.8,26400.0,31.3457,31.3662,31.332,31.3388,26400.0
2011-05-03 12:15:00,45.8,45.82,45.78,45.82,5300.0,31.3388,31.3525,31.3252,31.3525,5300.0
2011-05-03 12:20:00,45.82,45.84,45.75,45.76,12100.0,31.3525,31.3662,31.3046,31.3115,12100.0
2011-05-03 12:25:00,45.75,45.81,45.75,45.79,17300.0,31.3046,31.3457,31.3046,31.332,17300.0
2011-05-03 12:30:00,45.79,45.79,45.72,45.72,14400.0,31.332,31.332,31.2841,31.2841,14400.0
2011-05-03 12:35:00,45.71,45.75,45.69,45.69,17000.0,31.2773,31.3046,31.2636,31.2636,17000.0
2011-05-03 12:40:00,45.69,45.8,45.68,45.74,19800.0,31.2636,31.3388,31.2567,31.2978,19800.0
2011-05-03 12:45:00,45.75,45.77,45.73,45.73,4500.0,31.3046,31.3183,31.2909,31.2909,4500.0
2011-05-03 12:50:00,45.73,45.86,45.72,45.85,52300.0,31.2909,31.3799,31.2841,31.3731,52300.0
2011-05-03 12:55:00,45.85,45.85,45.8,45.85,42200.0,31.3731,31.3731,31.3388,31.3731,42200.0
2011-05-03 13:00:00,45.86,45.89,45.81,45.83,21100.0,31.3799,31.4004,31.3457,31.3594,21100.0
2011-05-03 13:05:00,45.81,45.85,45.73,45.85,29800.0,31.3457,31.3731,31.2909,31.3731,29800.0
2011-05-03 13:10:00,45.86,45.93,45.86,45.91,21200.0,31.3799,31.4278,31.3799,31.4141,21200.0
2011-05-03 13:15:00,45.92,46.03,45.91,45.99,34200.0,31.421,31.4962,31.4141,31.4688,34200.0
2011-05-03 13:20:00,46.0,46.0,45.89,45.9,18800.0,31.4757,31.4757,31.4004,31.4073,18800.0
2011-05-03 13:25:00,45.9,45.9,45.76,45.78,19800.0,31.4073,31.4073,31.3115,31.3252,19800.0
2011-05-03 13:30:00,45.77,45.87,45.76,45.85,29900.0,31.3183,31.3867,31.3115,31.3731,29900.0
2011-05-03 13:35:00,45.83,45.88,45.82,45.82,14600.0,31.3594,31.3936,31.3525,31.3525,14600.0
2011-05-03 13:40:00,45.81,45.85,45.77,45.85,52600.0,31.3457,31.3731,31.3183,31.3731,52600.0
2011-05-03 13:45:00,45.85,45.9,45.81,45.89,75200.0,31.3731,31.4073,31.3457,31.4004,75200.0
2011-05-03 13:50:00,45.89,45.93,45.84,45.92,38900.0,31.4004,31.4278,31.3662,31.421,38900.0
2011-05-03 13:55:00,45.94,45.94,45.86,45.92,63100.0,31.4346,31.4346,31.3799,31.421,63100.0
2011-05-03 14:00:00,45.92,45.92,45.85,45.85,48300.0,31.421,31.421,31.3731,31.3731,48300.0
2011-05-03 14:05:00,45.84,45.88,45.77,45.8,53800.0,31.3662,31.3936,31.3183,31.3388,53800.0
2011-05-03 14:10:00,45.79,45.8,45.66,45.74,42900.0,31.332,31.3388,31.243,31.2978,42900.0
2011-05-03 14:15:00,45.75,45.76,45.71,45.74,23600.0,31.3046,31.3115,31.2773,31.2978,23600.0
2011-05-03 14:20:00,45.74,45.74,45.63,45.64,47300.0,31.2978,31.2978,31.2225,31.2294,47300.0
2011-05-03 14:25:00,45.64,45.77,45.63,45.74,35100.0,31.2294,31.3183,31.2225,31.2978,35100.0
2011-05-03 14:30:00,45.75,45.82,45.75,45.82,22300.0,31.3046,31.3525,31.3046,31.3525,22300.0
2011-05-03 14:35:00,45.83,45.87,45.78,45.78,39000.0,31.3594,31.3867,31.3252,31.3252,39000.0
2011-05-03 14:40:00,45.78,45.89,45.77,45.84,29100.0,31.3252,31.4004,31.3183,31.3662,29100.0
2011-05-03 14:45:00,45.85,45.86,45.79,45.81,31700.0,31.3731,31.3799,31.332,31.3457,31700.0
2011-05-03 14:50:00,45.8,45.83,45.65,45.66,30200.0,31.3388,31.3594,31.2362,31.243,30200.0
2011-05-03 14:55:00,45.65,45.66,45.61,45.64,37400.0,31.2362,31.243,31.2088,31.2294,37400.0
2011-05-03 15:00:00,45.64,45.72,45.63,45.71,42600.0,31.2294,31.2841,31.2225,31.2773,42600.0
2011-05-03 15:05:00,45.71,45.79,45.66,45.75,84100.0,31.2773,31.332,31.243,31.3046,84100.0
2011-05-03 15:10:00,45.76,45.9,45.76,45.9,22900.0,31.3115,31.4073,31.3115,31.4073,22900.0
2011-05-03 15:15:00,45.9,45.95,45.89,45.91,38600.0,31.4073,31.4415,31.4004,31.4141,38600.0
2011-05-03 15:20:00,45.92,46.0,45.91,45.99,20900.0,31.421,31.4757,31.4141,31.4688,20900.0
2011-05-03 15:25:00,45.99,45.99,45.89,45.93,58300.0,31.4688,31.4688,31.4004,31.4278,58300.0
2011-05-03 15:30:00,45.94,46.03,45.94,46.0,40100.0,31.4346,31.4962,31.4346,31.4757,40100.0
2011-05-03 15:35:00,46.03,46.03,45.89,45.93,25800.0,31.4962,31.4962,31.4004,31.4278,25800.0
2011-05-03 15:40:00,45.93,45.99,45.92,45.99,51400.0,31.4278,31.4688,31.421,31.4688,51400.0
2011-05-03 15:45:00,45.99,46.06,45.99,45.99,99300.0,31.4688,31.5167,31.4688,31.4688,99300.0
2011-05-03 15:50:00,46.0,46.09,46.0,46.08,75100.0,31.4757,31.5373,31.4757,31.5304,75100.0
2011-05-03 15:55:00,46.08,46.11,46.06,46.08,119200.0,31.5304,31.551,31.5167,31.5304,119200.0
2011-05-04 09:30:00,45.81,46.02,45.81,46.0,31900.0,31.3457,31.4894,31.3457,31.4757,31900.0
2011-05-04 09:35:00,45.95,46.14,45.79,46.01,44400.0,31.4415,31.5715,31.332,31.4825,44400.0
2011-05-04 09:40:00,46.04,46.04,45.86,45.98,32600.0,31.5031,31.5031,31.3799,31.462,32600.0
2011-05-04 09:45:00,45.97,46.04,45.81,46.03,44600.0,31.4552,31.5031,31.3457,31.4962,44600.0
2011-05-04 09:50:00,46.03,46.15,45.98,46.01,53000.0,31.4962,31.5783,31.462,31.4825,53000.0
2011-05-04 09:55:00,46.02,46.08,45.84,45.89,60100.0,31.4894,31.5304,31.3662,31.4004,60100.0
2011-05-04 10:00:00,45.92,46.0,45.73,46.0,51700.0,31.421,31.4757,31.2909,31.4757,51700.0
2011-05-04 10:05:00,45.99,46.04,45.6,45.62,91300.0,31.4688,31.5031,31.202,31.2157,91300.0
2011-05-04 10:10:00,45.62,45.77,45.6,45.76,52000.0,31.2157,31.3183,31.202,31.3115,52000.0
2011-05-04 10:15:00,45.76,45.77,45.7,45.74,44000.0,31.3115,31.3183,31.2704,31.2978,44000.0
2011-05-04 10:20:00,45.73,45.74,45.63,45.63,24300.0,31.2909,31.2978,31.2225,31.2225,24300.0
2011-05-04 10:25:00,45.63,45.7,45.57,45.57,23400.0,31.2225,31.2704,31.1815,31.1815,23400.0
2011-05-04 10:30:00,45.57,45.62,45.53,45.57,16800.0,31.1815,31.2157,31.1541,31.1815,16800.0
2011-05-04 10:35:00,45.57,45.62,45.54,45.62,42100.0,31.1815,31.2157,31.1609,31.2157,42100.0
2011-05-04 10:40:00,45.62,45.7,45.55,45.55,60000.0,31.2157,31.2704,31.1678,31.1678,60000.0
2011-05-04 10:45:00,45.55,45.63,45.51,45.54,32300.0,31.1678,31.2225,31.1404,31.1609,32300.0
2011-05-04 10:50:00,45.55,45.57,45.52,45.54,38700.0,31.1678,31.1815,31.1472,31.1609,38700.0
2011-05-04 10:55:00,45.54,45.56,45.46,45.48,55800.0,31.1609,31.1746,31.1062,31.1199,55800.0
2011-05-04 11:00:00,45.48,45.5,45.41,45.49,38000.0,31.1199,31.1336,31.072,31.1267,38000.0
2011-05-04 11:05:00,45.49,45.5,45.41,45.46,41600.0,31.1267,31.1336,31.072,31.1062,41600.0
2011-05-04 11:10:00,45.46,45.46,45.38,45.44,52700.0,31.1062,31.1062,31.0515,31.0925,52700.0
2011-05-04 11:15:00,45.43,45.44,45.26,45.34,95800.0,31.0857,31.0925,30.9693,31.0241,95800.0
2011-05-04 11:20:00,45.34,45.34,45.23,45.24,29200.0,31.0241,31.0241,30.9488,30.9557,29200.0
2011-05-04 11:25:00,45.25,45.3,45.19,45.24,51800.0,30.9625,30.9967,30.9214,30.9557,51800.0
2011-05-04 11:30:00,45.24,45.28,45.21,45.25,28000.0,30.9557,30.983,30.9351,30.9625,28000.0
2011-05-04 11:35:00,45.25,45.25,45.15,45.18,31500.0,30.9625,30.9625,30.8941,30.9146,31500.0
2011-05-04 11:40:00,45.18,45.21,45.18,45.18,78600.0,30.9146,30.9351,30.9146,30.9146,78600.0
2011-05-04 11:45:00,45.19,45.25,45.19,45.25,32200.0,30.9214,30.9625,30.9214,30.9625,32200.0
2011-05-04 11:50:00,45.24,45.26,45.18,45.18,29400.0,30.9557,30.9693,30.9146,30.9146,29400.0
2011-05-04 11:55:00,45.19,45.25,45.18,45.25,26900.0,30.9214,30.9625,30.9146,30.9625,26900.0
2011-05-04 12:00:00,45.25,45.25,45.24,45.25,27700.0,30.9625,30.9625,30.9557,30.9625,27700.0
2011-05-04 12:05:00,45.24,45.26,45.22,45.25,40600.0,30.9557,30.9693,30.942,30.9625,40600.0
2011-05-04 12:10:00,45.25,45.26,45.18,45.24,49300.0,30.9625,30.9693,30.9146,30.9557,49300.0
2011-05-04 12:15:00,45.24,45.25,45.17,45.2,60100.0,30.9557,30.9625,30.9078,30.9283,60100.0
2011-05-04 12:20:00,45.19,45.23,45.17,45.17,41200.0,30.9214,30.9488,30.9078,30.9078,41200.0
2011-05-04 12:25:00,45.17,45.24,45.16,45.23,38300.0,30.9078,30.9557,30.9009,30.9488,38300.0
2011-05-04 12:30:00,45.24,45.25,45.18,45.22,32100.0,30.9557,30.9625,30.9146,30.942,32100.0
2011-05-04 12:35:00,45.22,45.23,45.13,45.18,46100.0,30.942,30.9488,30.8804,30.9146,46100.0
2011-05-04 12:40:00,45.19,45.21,45.11,45.12,40400.0,30.9214,30.9351,30.8667,30.8735,40400.0
2011-05-04 12:45:00,45.12,45.17,45.12,45.15,18000.0,30.8735,30.9078,30.8735,30.8941,18000.0
2011-05-04 12:50:00,45.16,45.16,45.1,45.15,28200.0,30.9009,30.9009,30.8599,30.8941,28200.0
2011-05-04 12:55:00,45.15,45.18,45.08,45.17,36600.0,30.8941,30.9146,30.8462,30.9078,36600.0
2011-05-04 13:00:00,45.16,45.23,45.12,45.21,66700.0,30.9009,30.9488,30.8735,30.9351,66700.0
2011-05-04 13:05:00,45.22,45.23,45.16,45.17,23200.0,30.942,30.9488,30.9009,30.9078,23200.0
2011-05-04 13:10:00,45.18,45.25,45.18,45.23,29100.0,30.9146,30.9625,30.9146,30.9488,29100.0
2011-05-04 13:15:00,45.24,45.26,45.22,45.24,31600.0,30.9557,30.9693,30.942,30.9557,31600.0
2011-05-04 13:20:00,45.23,45.33,45.23,45.32,43800.0,30.9488,31.0172,30.9488,31.0104,43800.0
2011-05-04 13:25:00,45.32,45.38,45.3,45.36,36600.0,31.0104,31.0515,30.9967,31.0378,36600.0
2011-05-04 13:30:00,45.38,45.44,45.33,45.37,30800.0,31.0515,31.0925,31.0172,31.0446,30800.0
2011-05-04 13:35:00,45.37,45.56,45.35,45.55,40800.0,31.0446,31.1746,31.0309,31.1678,40800.0
2011-05-04 13:40:00,45.56,45.6,45.53,45.56,21000.0,31.1746,31.202,31.1541,31.1746,21000.0
2011-05-04 13:45:00,45.56,45.56,45.43,45.44,12800.0,31.1746,31.1746,31.0857,31.0925,12800.0
2011-05-04 13:50:00,45.43,45.46,45.39,45.46,13500.0,31.0857,31.1062,31.0583,31.1062,13500.0
2011-05-04 13:55:00,45.47,45.51,45.44,45.48,20000.0,31.113,31.1404,31.0925,31.1199,20000.0
2011-05-04 14:00:00,45.48,45.48,45.34,45.34,36700.0,31.1199,31.1199,31.0241,31.0241,36700.0
2011-05-04 14:05:00,45.33,45.34,45.27,45.29,14100.0,31.0172,31.0241,30.9762,30.9899,14100.0
2011-05-04 14:10:00,45.29,45.33,45.21,45.33,17600.0,30.9899,31.0172,30.9351,31.0172,17600.0
2011-05-04 14:15:00,45.33,45.41,45.28,45.4,14700.0,31.0172,31.072,30.983,31.0651,14700.0
2011-05-04 14:20:00,45.41,45.49,45.41,45.46,23000.0,31.072,31.1267,31.072,31.1062,23000.0
2011-05-04 14:25:00,45.46,45.51,45.43,45.43,22300.0,31.1062,31.1404,31.0857,31.0857,22300.0
2011-05-04 14:30:00,45.43,45.52,45.43,45.44,26300.0,31.0857,31.1472,31.0857,31.0925,26300.0
2011-05-04 14:35:00,45.44,45.52,45.42,45.5,32500.0,31.0925,31.1472,31.0788,31.1336,32500.0
2011-05-04 14:40:00,45.51,45.55,45.44,45.47,19700.0,31.1404,31.1678,31.0925,31.113,19700.0
2011-05-04 14:45:00,45.47,45.49,45.44,45.45,35400.0,31.113,31.1267,31.0925,31.0994,35400.0
2011-05-04 14:50:00,45.46,45.55,45.45,45.55,34600.0,31.1062,31.1678,31.0994,31.1678,34600.0
2011-05-04 14:55:00,45.54,45.55,45.38,45.41,51900.0,31.1609,31.1678,31.0515,31.072,51900.0
2011-05-04 15:00:00,45.41,45.46,45.35,45.39,94900.0,31.072,31.1062,31.0309,31.0583,94900.0
2011-05-04 15:05:00,45.39,45.4,45.34,45.35,63200.0,31.0583,31.0651,31.0241,31.0309,63200.0
2011-05-04 15:10:00,45.36,45.38,45.32,45.33,36100.0,31.0378,31.0515,31.0104,31.0172,36100.0
2011-05-04 15:15:00,45.33,45.43,45.3,45.3,96600.0,31.0172,31.0857,30.9967,30.9967,96600.0
2011-05-04 15:20:00,45.3,45.4,45.24,45.39,93200.0,30.9967,31.0651,30.9557,31.0583,93200.0
2011-05-04 15:25:00,45.4,45.51,45.39,45.51,33100.0,31.0651,31.1404,31.0583,31.1404,33100.0
2011-05-04 15:30:00,45.51,45.54,45.39,45.39,29300.0,31.1404,31.1609,31.0583,31.0583,29300.0
2011-05-04 15:35:00,45.39,45.48,45.36,45.4,54400.0,31.0583,31.1199,31.0378,31.0651,54400.0
2011-05-04 15:40:00,45.4,45.44,45.34,45.35,41100.0,31.0651,31.0925,31.0241,31.0309,41100.0
2011-05-04 15:45:00,45.35,45.43,45.3,45.3,78900.0,31.0309,31.0857,30.9967,30.9967,78900.0
2011-05-04 15:50:00,45.31,45.32,45.23,45.23,55300.0,31.0036,31.0104,30.9488,30.9488,55300.0
2011-05-04 15:55:00,45.24,45.35,45.23,45.34,134000.0,30.9557,31.0309,30.9488,31.0241,134000.0
2011-05-05 09:30:00,45.0,45.1,44.95,44.99,45200.0,30.7914,30.8599,30.7572,30.7846,45200.0
2011-05-05 09:35:00,44.97,45.05,44.9,44.99,129200.0,30.7709,30.8256,30.723,30.7846,129200.0
2011-05-05 09:40:00,45.0,45.1,44.98,45.06,138600.0,30.7914,30.8599,30.7778,30.8325,138600.0
2011-05-05 09:45:00,45.08,45.29,44.99,45.02,72200.0,30.8462,30.9899,30.7846,30.8051,72200.0
2011-05-05 09:50:00,45.02,45.14,45.0,45.08,61000.0,30.8051,30.8872,30.7914,30.8462,61000.0
2011-05-05 09:55:00,45.07,45.24,45.02,45.22,67500.0,30.8393,30.9557,30.8051,30.942,67500.0
2011-05-05 10:00:00,45.22,45.46,45.21,45.39,64100.0,30.942,31.1062,30.9351,31.0583,64100.0
2011-05-05 10:05:00,45.4,45.45,45.26,45.29,40300.0,31.0651,31.0994,30.9693,30.9899,40300.0
2011-05-05 10:10:00,45.27,45.31,45.2,45.24,62200.0,30.9762,31.0036,30.9283,30.9557,62200.0
2011-05-05 10:15:00,45.23,45.29,45.14,45.15,68100.0,30.9488,30.9899,30.8872,30.8941,68100.0
2011-05-05 10:20:00,45.17,45.24,45.14,45.16,33600.0,30.9078,30.9557,30.8872,30.9009,33600.0
2011-05-05 10:25:00,45.17,45.26,45.07,45.08,25800.0,30.9078,30.9693,30.8393,30.8462,25800.0
2011-05-05 10:30:00,45.07,45.15,45.05,45.15,40800.0,30.8393,30.8941,30.8256,30.8941,40800.0
2011-05-05 10:35:00,45.17,45.21,45.11,45.15,22700.0,30.9078,30.9351,30.8667,30.8941,22700.0
2011-05-05 10:40:00,45.17,45.2,45.09,45.11,24700.0,30.9078,30.9283,30.853,30.8667,24700.0
2011-05-05 10:45:00,45.1,45.18,45.06,45.1,26300.0,30.8599,30.9146,30.8325,30.8599,26300.0
2011-05-05 10:50:00,45.1,45.11,44.9,44.91,54200.0,30.8599,30.8667,30.723,30.7299,54200.0
2011-05-05 10:55:00,44.92,45.01,44.9,44.97,40700.0,30.7367,30.7983,30.723,30.7709,40700.0
2011-05-05 11:00:00,44.96,44.99,44.85,44.9,44700.0,30.7641,30.7846,30.6888,30.723,44700.0
2011-05-05 11:05:00,44.89,44.89,44.66,44.7,72300.0,30.7162,30.7162,30.5588,30.5862,72300.0
2011-05-05 11:10:00,44.69,44.72,44.63,44.7,56200.0,30.5793,30.5998,30.5383,30.5862,56200.0
2011-05-05 11:15:00,44.7,44.83,44.65,44.79,31700.0,30.5862,30.6751,30.5519,30.6477,31700.0
2011-05-05 11:20:00,44.77,44.88,44.76,44.8,30900.0,30.6341,30.7093,30.6272,30.6546,30900.0
2011-05-05 11:25:00,44.8,44.8,44.68,44.71,27500.0,30.6546,30.6546,30.5725,30.593,27500.0
2011-05-05 11:30:00,44.7,44.83,44.69,44.82,19600.0,30.5862,30.6751,30.5793,30.6683,19600.0
2011-05-05 11:35:00,44.82,44.85,44.8,44.83,35600.0,30.6683,30.6888,30.6546,30.6751,35600.0
2011-05-05 11:40:00,44.83,44.92,44.82,44.9,17400.0,30.6751,30.7367,30.6683,30.723,17400.0
2011-05-05 11:45:00,44.91,45.11,44.91,45.1,29300.0,30.7299,30.8667,30.7299,30.8599,29300.0
2011-05-05 11:50:00,45.09,45.11,45.03,45.08,19000.0,30.853,30.8667,30.812,30.8462,19000.0
2011-05-05 11:55:00,45.08,45.11,45.04,45.07,15800.0,30.8462,30.8667,30.8188,30.8393,15800.0
2011-05-05 12:00:00,45.09,45.31,45.09,45.31,28300.0,30.853,31.0036,30.853,31.0036,28300.0
2011-05-05 12:05:00,45.3,45.42,45.27,45.36,53200.0,30.9967,31.0788,30.9762,31.0378,53200.0
2011-05-05 12:10:00,45.36,45.41,45.33,45.33,58500.0,31.0378,31.072,31.0172,31.0172,58500.0
2011-05-05 12:15:00,45.34,45.38,45.25,45.3,43200.0,31.0241,31.0515,30.9625,30.9967,43200.0
2011-05-05 12:20:00,45.29,45.36,45.25,45.36,39400.0,30.9899,31.0378,30.9625,31.0378,39400.0
2011-05-05 12:25:00,45.34,45.38,45.29,45.31,34000.0,31.0241,31.0515,30.9899,31.0036,34000.0
2011-05-05 12:30:00,45.3,45.34,45.19,45.23,14200.0,30.9967,31.0241,30.9214,30.9488,14200.0
2011-05-05 12:35:00,45.24,45.27,45.19,45.23,12900.0,30.9557,30.9762,30.9214,30.9488,12900.0
2011-05-05 12:40:00,45.22,45.29,45.19,45.26,10400.0,30.942,30.9899,30.9214,30.9693,10400.0
2011-05-05 12:45:00,45.24,45.24,45.17,45.22,12400.0,30.9557,30.9557,30.9078,30.942,12400.0
2011-05-05 12:50:00,45.22,45.22,45.15,45.15,8900.0,30.942,30.942,30.8941,30.8941,8900.0
2011-05-05 12:55:00,45.16,45.23,45.14,45.17,49700.0,30.9009,30.9488,30.8872,30.9078,49700.0
2011-05-05 13:00:00,45.17,45.19,45.14,45.18,55000.0,30.9078,30.9214,30.8872,30.9146,55000.0
2011-05-05 13:05:00,45.18,45.2,45.11,45.13,31700.0,30.9146,30.9283,30.8667,30.8804,31700.0
2011-05-05 13:10:00,45.14,45.24,45.14,45.24,5700.0,30.8872,30.9557,30.8872,30.9557,5700.0
2011-05-05 13:15:00,45.25,45.25,45.19,45.2,14900.0,30.9625,30.9625,30.9214,30.9283,14900.0
2011-05-05 13:20:00,45.2,45.29,45.2,45.26,23100.0,30.9283,30.9899,30.9283,30.9693,23100.0
2011-05-05 13:25:00,45.26,45.32,45.25,45.31,17500.0,30.9693,31.0104,30.9625,31.0036,17500.0
2011-05-05 13:30:00,45.27,45.28,45.2,45.22,13500.0,30.9762,30.983,30.9283,30.942,13500.0
2011-05-05 13:35:00,45.22,45.23,45.11,45.13,28700.0,30.942,30.9488,30.8667,30.8804,28700.0
2011-05-05 13:40:00,45.11,45.14,45.08,45.11,19800.0,30.8667,30.8872,30.8462,30.8667,19800.0
2011-05-05 13:45:00,45.1,45.16,45.09,45.09,10100.0,30.8599,30.9009,30.853,30.853,10100.0
2011-05-05 13:50:00,45.1,45.12,45.05,45.07,12300.0,30.8599,30.8735,30.8256,30.8393,12300.0
2011-05-05 13:55:00,45.07,45.15,45.04,45.15,19300.0,30.8393,30.8941,30.8188,30.8941,19300.0
2011-05-05 14:00:00,45.14,45.15,45.05,45.07,28000.0,30.8872,30.8941,30.8256,30.8393,28000.0
2011-05-05 14:05:00,45.07,45.12,45.07,45.1,17700.0,30.8393,30.8735,30.8393,30.8599,17700.0
2011-05-05 14:10:00,45.09,45.09,45.01,45.09,35400.0,30.853,30.853,30.7983,30.853,35400.0
2011-05-05 14:15:00,45.1,45.11,45.06,45.1,12100.0,30.8599,30.8667,30.8325,30.8599,12100.0
2011-05-05 14:20:00,45.08,45.13,45.07,45.11,48100.0,30.8462,30.8804,30.8393,30.8667,48100.0
2011-05-05 14:25:00,45.12,45.13,45.07,45.1,28800.0,30.8735,30.8804,30.8393,30.8599,28800.0
2011-05-05 14:30:00,45.1,45.1,45.07,45.09,25100.0,30.8599,30.8599,30.8393,30.853,25100.0
2011-05-05 14:35:00,45.09,45.13,45.07,45.12,59200.0,30.853,30.8804,30.8393,30.8735,59200.0
2011-05-05 14:40:00,45.12,45.12,45.0,45.0,38300.0,30.8735,30.8735,30.7914,30.7914,38300.0
2011-05-05 14:45:00,45.0,45.02,44.93,44.98,24900.0,30.7914,30.8051,30.7435,30.7778,24900.0
2011-05-05 14:50:00,44.98,44.98,44.83,44.84,23200.0,30.7778,30.7778,30.6751,30.682,23200.0
2011-05-05 14:55:00,44.84,44.92,44.84,44.87,26600.0,30.682,30.7367,30.682,30.7025,26600.0
2011-05-05 15:00:00,44.87,44.92,44.83,44.92,23000.0,30.7025,30.7367,30.6751,30.7367,23000.0
2011-05-05 15:05:00,44.91,44.91,44.75,44.75,38500.0,30.7299,30.7299,30.6204,30.6204,38500.0
2011-05-05 15:10:00,44.77,44.77,44.6,44.69,88500.0,30.6341,30.6341,30.5177,30.5793,88500.0
2011-05-05 15:15:00,44.69,44.78,44.65,44.69,53900.0,30.5793,30.6409,30.5519,30.5793,53900.0
2011-05-05 15:20:00,44.68,44.74,44.45,44.46,84400.0,30.5725,30.6135,30.4151,30.4219,84400.0
2011-05-05 15:25:00,44.45,44.59,44.42,44.45,55200.0,30.4151,30.5109,30.3946,30.4151,55200.0
2011-05-05 15:30:00,44.45,44.69,44.45,44.64,78500.0,30.4151,30.5793,30.4151,30.5451,78500.0
2011-05-05 15:35:00,44.64,44.8,44.63,44.75,133000.0,30.5451,30.6546,30.5383,30.6204,133000.0
2011-05-05 15:40:00,44.75,44.81,44.61,44.8,73200.0,30.6204,30.6614,30.5246,30.6546,73200.0
2011-05-05 15:45:00,44.81,44.81,44.71,44.75,84300.0,30.6614,30.6614,30.593,30.6204,84300.0
2011-05-05 15:50:00,44.74,44.78,44.65,44.68,70600.0,30.6135,30.6409,30.5519,30.5725,70600.0
2011-05-05 15:55:00,44.69,44.73,44.67,44.68,119300.0,30.5793,30.6067,30.5656,30.5725,119300.0
2011-05-06 09:30:00,45.33,45.42,45.21,45.38,65500.0,31.0172,31.0788,30.9351,31.0515,65500.0
2011-05-06 09:35:00,45.38,45.48,45.2,45.21,63600.0,31.0515,31.1199,30.9283,30.9351,63600.0
2011-05-06 09:40:00,45.2,45.26,45.06,45.11,57500.0,30.9283,30.9693,30.8325,30.8667,57500.0
2011-05-06 09:45:00,45.11,45.13,44.95,45.0,62900.0,30.8667,30.8804,30.7572,30.7914,62900.0
2011-05-06 09:50:00,45.02,45.13,44.96,45.06,49900.0,30.8051,30.8804,30.7641,30.8325,49900.0
2011-05-06 09:55:00,45.05,45.16,45.0,45.05,39000.0,30.8256,30.9009,30.7914,30.8256,39000.0
2011-05-06 10:00:00,45.07,45.16,45.07,45.14,34600.0,30.8393,30.9009,30.8393,30.8872,34600.0
2011-05-06 10:05:00,45.13,45.13,44.99,45.02,35000.0,30.8804,30.8804,30.7846,30.8051,35000.0
2011-05-06 10:10:00,45.01,45.09,44.93,45.09,32700.0,30.7983,30.853,30.7435,30.853,32700.0
2011-05-06 10:15:00,45.1,45.1,44.97,45.0,53300.0,30.8599,30.8599,30.7709,30.7914,53300.0
2011-05-06 10:20:00,45.0,45.14,45.0,45.07,72200.0,30.7914,30.8872,30.7914,30.8393,72200.0
2011-05-06 10:25:00,45.08,45.1,45.01,45.02,39500.0,30.8462,30.8599,30.7983,30.8051,39500.0
2011-05-06 10:30:00,45.01,45.04,44.96,45.02,36200.0,30.7983,30.8188,30.7641,30.8051,36200.0
2011-05-06 10:35:00,45.02,45.1,45.0,45.07,45000.0,30.8051,30.8599,30.7914,30.8393,45000.0
2011-05-06 10:40:00,45.08,45.11,45.02,45.07,48100.0,30.8462,30.8667,30.8051,30.8393,48100.0
2011-05-06 10:45:00,45.07,45.07,44.97,45.0,42100.0,30.8393,30.8393,30.7709,30.7914,42100.0
2011-05-06 10:50:00,45.0,45.03,44.95,44.97,26500.0,30.7914,30.812,30.7572,30.7709,26500.0
2011-05-06 10:55:00,44.95,44.97,44.85,44.92,62100.0,30.7572,30.7709,30.6888,30.7367,62100.0
2011-05-06 11:00:00,44.92,45.03,44.92,45.0,26600.0,30.7367,30.812,30.7367,30.7914,26600.0
2011-05-06 11:05:00,44.99,45.03,44.96,44.99,18700.0,30.7846,30.812,30.7641,30.7846,18700.0
2011-05-06 11:10:00,44.99,45.01,44.93,44.96,25500.0,30.7846,30.7983,30.7435,30.7641,25500.0
2011-05-06 11:15:00,44.96,45.07,44.92,45.04,49200.0,30.7641,30.8393,30.7367,30.8188,49200.0
2011-05-06 11:20:00,45.04,45.08,45.01,45.07,28000.0,30.8188,30.8462,30.7983,30.8393,28000.0
2011-05-06 11:25:00,45.08,45.08,44.99,45.0,38700.0,30.8462,30.8462,30.7846,30.7914,38700.0
2011-05-06 11:30:00,45.0,45.03,44.95,44.95,24500.0,30.7914,30.812,30.7572,30.7572,24500.0
2011-05-06 11:35:00,44.95,44.95,44.91,44.94,27800.0,30.7572,30.7572,30.7299,30.7504,27800.0
2011-05-06 11:40:00,44.94,44.95,44.91,44.93,14800.0,30.7504,30.7572,30.7299,30.7435,14800.0
2011-05-06 11:45:00,44.93,45.06,44.93,45.05,76200.0,30.7435,30.8325,30.7435,30.8256,76200.0
2011-05-06 11:50:00,45.05,45.1,45.02,45.05,38500.0,30.8256,30.8599,30.8051,30.8256,38500.0
2011-05-06 11:55:00,45.06,45.07,44.97,45.03,85600.0,30.8325,30.8393,30.7709,30.812,85600.0
2011-05-06 12:00:00,45.02,45.09,44.99,45.0,42100.0,30.8051,30.853,30.7846,30.7914,42100.0
2011-05-06 12:05:00,45.0,45.03,44.93,44.94,47800.0,30.7914,30.812,30.7435,30.7504,47800.0
2011-05-06 12:10:00,44.93,45.0,44.9,44.93,93100.0,30.7435,30.7914,30.723,30.7435,93100.0
2011-05-06 12:15:00,44.93,44.94,44.75,44.77,97000.0,30.7435,30.7504,30.6204,30.6341,97000.0
2011-05-06 12:20:00,44.76,44.92,44.76,44.86,55100.0,30.6272,30.7367,30.6272,30.6956,55100.0
2011-05-06 12:25:00,44.86,44.96,44.85,44.85,46100.0,30.6956,30.7641,30.6888,30.6888,46100.0
2011-05-06 12:30:00,44.85,44.95,44.82,44.86,63200.0,30.6888,30.7572,30.6683,30.6956,63200.0
2011-05-06 12:35:00,44.86,44.88,44.8,44.8,43800.0,30.6956,30.7093,30.6546,30.6546,43800.0
2011-05-06 12:40:00,44.78,44.81,44.7,44.71,81300.0,30.6409,30.6614,30.5862,30.593,81300.0
2011-05-06 12:45:00,44.72,44.8,44.71,44.76,40700.0,30.5998,30.6546,30.593,30.6272,40700.0
2011-05-06 12:50:00,44.77,44.9,44.76,44.88,52300.0,30.6341,30.723,30.6272,30.7093,52300.0
2011-05-06 12:55:00,44.88,44.88,44.69,44.77,83600.0,30.7093,30.7093,30.5793,30.6341,83600.0
2011-05-06 13:00:00,44.78,44.81,44.67,44.67,94100.0,30.6409,30.6614,30.5656,30.5656,94100.0
2011-05-06 13:05:00,44.66,44.73,44.57,44.72,42500.0,30.5588,30.6067,30.4972,30.5998,42500.0
2011-05-06 13:10:00,44.72,44.73,44.49,44.54,143700.0,30.5998,30.6067,30.4425,30.4767,143700.0
2011-05-06 13:15:00,44.53,44.55,44.38,44.38,53700.0,30.4698,30.4835,30.3672,30.3672,53700.0
2011-05-06 13:20:00,44.38,44.45,44.31,44.4,136200.0,30.3672,30.4151,30.3193,30.3809,136200.0
2011-05-06 13:25:00,44.4,44.47,44.36,44.43,44500.0,30.3809,30.4288,30.3535,30.4014,44500.0
2011-05-06 13:30:00,44.43,44.58,44.43,44.5,68400.0,30.4014,30.504,30.4014,30.4493,68400.0
2011-05-06 13:35:00,44.51,44.53,44.41,44.49,81800.0,30.4562,30.4698,30.3877,30.4425,81800.0
2011-05-06 13:40:00,44.49,44.52,44.4,44.41,65600.0,30.4425,30.463,30.3809,30.3877,65600.0
2011-05-06 13:45:00,44.42,44.48,44.41,44.41,61000.0,30.3946,30.4356,30.3877,30.3877,61000.0
2011-05-06 13:50:00,44.41,44.48,44.41,44.43,58200.0,30.3877,30.4356,30.3877,30.4014,58200.0
2011-05-06 13:55:00,44.44,44.44,44.4,44.42,65400.0,30.4083,30.4083,30.3809,30.3946,65400.0
2011-05-06 14:00:00,44.42,44.43,44.31,44.36,59900.0,30.3946,30.4014,30.3193,30.3535,59900.0
2011-05-06 14:05:00,44.36,44.38,44.31,44.33,37400.0,30.3535,30.3672,30.3193,30.333,37400.0
2011-05-06 14:10:00,44.33,44.4,44.3,44.35,59600.0,30.333,30.3809,30.3125,30.3467,59600.0
2011-05-06 14:15:00,44.34,44.36,44.26,44.32,52400.0,30.3398,30.3535,30.2851,30.3261,52400.0
2011-05-06 14:20:00,44.33,44.34,44.2,44.21,57800.0,30.333,30.3398,30.244,30.2509,57800.0
2011-05-06 14:25:00,44.21,44.22,43.98,44.06,185700.0,30.2509,30.2577,30.0935,30.1482,185700.0
2011-05-06 14:30:00,44.05,44.13,43.95,44.01,56300.0,30.1414,30.1961,30.073,30.114,56300.0
2011-05-06 14:35:00,44.01,44.04,43.95,44.02,68400.0,30.114,30.1346,30.073,30.1209,68400.0
2011-05-06 14:40:00,44.02,44.13,44.01,44.1,53700.0,30.1209,30.1961,30.114,30.1756,53700.0
2011-05-06 14:45:00,44.1,44.13,43.98,43.99,58600.0,30.1756,30.1961,30.0935,30.1003,58600.0
2011-05-06 14:50:00,43.99,44.09,43.96,43.97,80100.0,30.1003,30.1688,30.0798,30.0867,80100.0
2011-05-06 14:55:00,43.97,44.02,43.91,43.94,111600.0,30.0867,30.1209,30.0456,30.0661,111600.0
2011-05-06 15:00:00,43.94,44.02,43.92,43.98,133100.0,30.0661,30.1209,30.0524,30.0935,133100.0
2011-05-06 15:05:00,44.0,44.02,43.95,44.02,77600.0,30.1072,30.1209,30.073,30.1209,77600.0
2011-05-06 15:10:00,44.02,44.11,44.0,44.0,97100.0,30.1209,30.1825,30.1072,30.1072,97100.0
2011-05-06 15:15:00,44.0,44.11,43.98,44.1,59300.0,30.1072,30.1825,30.0935,30.1756,59300.0
2011-05-06 15:20:00,44.11,44.12,43.98,43.98,55900.0,30.1825,30.1893,30.0935,30.0935,55900.0
2011-05-06 15:25:00,43.98,44.01,43.92,44.0,84800.0,30.0935,30.114,30.0524,30.1072,84800.0
2011-05-06 15:30:00,44.0,44.03,43.96,44.0,112600.0,30.1072,30.1277,30.0798,30.1072,112600.0
2011-05-06 15:35:00,43.99,44.09,43.99,44.01,88800.0,30.1003,30.1688,30.1003,30.114,88800.0
2011-05-06 15:40:00,44.02,44.23,43.99,44.23,105900.0,30.1209,30.2646,30.1003,30.2646,105900.0
2011-05-06 15:45:00,44.23,44.26,44.19,44.25,150900.0,30.2646,30.2851,30.2372,30.2782,150900.0
2011-05-06 15:50:00,44.25,44.27,44.18,44.18,140300.0,30.2782,30.2919,30.2303,30.2303,140300.0
2011-05-06 15:55:00,44.19,44.24,44.18,44.2,230900.0,30.2372,30.2714,30.2303,30.244,230900.0
2011-05-09 09:30:00,44.39,44.74,44.39,44.7,42900.0,30.374,30.6135,30.374,30.5862,42900.0
2011-05-09 09:35:00,44.72,44.74,44.39,44.45,53500.0,30.5998,30.6135,30.374,30.4151,53500.0
2011-05-09 09:40:00,44.45,44.59,44.32,44.52,42100.0,30.4151,30.5109,30.3261,30.463,42100.0
2011-05-09 09:45:00,44.53,44.7,44.51,44.59,44800.0,30.4698,30.5862,30.4562,30.5109,44800.0
2011-05-09 09:50:00,44.59,44.74,44.56,44.62,58100.0,30.5109,30.6135,30.4904,30.5314,58100.0
2011-05-09 09:55:00,44.6,44.69,44.55,44.58,78000.0,30.5177,30.5793,30.4835,30.504,78000.0
2011-05-09 10:00:00,44.58,44.66,44.45,44.5,50800.0,30.504,30.5588,30.4151,30.4493,50800.0
2011-05-09 10:05:00,44.5,44.54,44.38,44.46,39300.0,30.4493,30.4767,30.3672,30.4219,39300.0
2011-05-09 10:10:00,44.47,44.59,44.46,44.52,26900.0,30.4288,30.5109,30.4219,30.463,26900.0
2011-05-09 10:15:00,44.53,44.62,44.47,44.6,62700.0,30.4698,30.5314,30.4288,30.5177,62700.0
2011-05-09 10:20:00,44.59,44.61,44.44,44.52,36000.0,30.5109,30.5246,30.4083,30.463,36000.0
2011-05-09 10:25:00,44.51,44.59,44.44,44.47,36200.0,30.4562,30.5109,30.4083,30.4288,36200.0
2011-05-09 10:30:00,44.47,44.47,44.34,44.38,34000.0,30.4288,30.4288,30.3398,30.3672,34000.0
2011-05-09 10:35:00,44.4,44.41,44.28,44.31,27500.0,30.3809,30.3877,30.2988,30.3193,27500.0
2011-05-09 10:40:00,44.3,44.4,44.29,44.38,32200.0,30.3125,30.3809,30.3056,30.3672,32200.0
2011-05-09 10:45:00,44.38,44.42,44.33,44.4,14700.0,30.3672,30.3946,30.333,30.3809,14700.0
2011-05-09 10:50:00,44.4,44.52,44.39,44.52,25800.0,30.3809,30.463,30.374,30.463,25800.0
2011-05-09 10:55:00,44.51,44.54,44.49,44.51,17800.0,30.4562,30.4767,30.4425,30.4562,17800.0
2011-05-09 11:00:00,44.51,44.61,44.51,44.61,26800.0,30.4562,30.5246,30.4562,30.5246,26800.0
2011-05-09 11:05:00,44.61,44.69,44.58,44.63,29300.0,30.5246,30.5793,30.504,30.5383,29300.0
2011-05-09 11:10:00,44.64,44.66,44.61,44.61,19100.0,30.5451,30.5588,30.5246,30.5246,19100.0
2011-05-09 11:15:00,44.62,44.71,44.6,44.69,12600.0,30.5314,30.593,30.5177,30.5793,12600.0
2011-05-09 11:20:00,44.69,44.8,44.69,44.73,31300.0,30.5793,30.6546,30.5793,30.6067,31300.0
2011-05-09 11:25:00,44.74,44.76,44.7,44.75,24800.0,30.6135,30.6272,30.5862,30.6204,24800.0
2011-05-09 11:30:00,44.76,44.76,44.68,44.68,25600.0,30.6272,30.6272,30.5725,30.5725,25600.0
2011-05-09 11:35:00,44.67,44.76,44.66,44.72,20300.0,30.5656,30.6272,30.5588,30.5998,20300.0
2011-05-09 11:40:00,44.72,44.73,44.6,44.66,25200.0,30.5998,30.6067,30.5177,30.5588,25200.0
2011-05-09 11:45:00,44.67,44.79,44.67,44.78,20300.0,30.5656,30.6477,30.5656,30.6409,20300.0
2011-05-09 11:50:00,44.78,44.91,44.77,44.9,42000.0,30.6409,30.7299,30.6341,30.723,42000.0
2011-05-09 11:55:00,44.9,44.9,44.84,44.86,26900.0,30.723,30.723,30.682,30.6956,26900.0
2011-05-09 12:00:00,44.86,44.89,44.8,44.89,19200.0,30.6956,30.7162,30.6546,30.7162,19200.0
2011-05-09 12:05:00,44.9,44.97,44.9,44.92,27200.0,30.723,30.7709,30.723,30.7367,27200.0
2011-05-09 12:10:00,44.93,45.03,44.92,45.02,44800.0,30.7435,30.812,30.7367,30.8051,44800.0
2011-05-09 12:15:00,45.03,45.09,45.02,45.04,43700.0,30.812,30.853,30.8051,30.8188,43700.0
2011-05-09 12:20:00,45.04,45.09,45.0,45.06,23500.0,30.8188,30.853,30.7914,30.8325,23500.0
2011-05-09 12:25:00,45.06,45.07,44.95,44.97,43500.0,30.8325,30.8393,30.7572,30.7709,43500.0
2011-05-09 12:30:00,44.97,45.06,44.97,45.02,19500.0,30.7709,30.8325,30.7709,30.8051,19500.0
2011-05-09 12:35:00,45.03,45.07,44.99,45.07,28000.0,30.812,30.8393,30.7846,30.8393,28000.0
2011-05-09 12:40:00,45.07,45.1,45.04,45.04,28200.0,30.8393,30.8599,30.8188,30.8188,28200.0
2011-05-09 12:45:00,45.05,45.05,44.99,45.01,28500.0,30.8256,30.8256,30.7846,30.7983,28500.0
2011-05-09 12:50:00,45.01,45.04,44.98,44.98,20100.0,30.7983,30.8188,30.7778,30.7778,20100.0
2011-05-09 12:55:00,44.99,45.03,44.98,44.99,17300.0,30.7846,30.812,30.7778,30.7846,17300.0
2011-05-09 13:00:00,44.98,45.01,44.98,45.0,18400.0,30.7778,30.7983,30.7778,30.7914,18400.0
2011-05-09 13:05:00,44.99,45.0,44.95,45.0,14600.0,30.7846,30.7914,30.7572,30.7914,14600.0
2011-05-09 13:10:00,45.0,45.03,44.99,45.02,14900.0,30.7914,30.812,30.7846,30.8051,14900.0
2011-05-09 13:15:00,45.01,45.03,45.0,45.02,10200.0,30.7983,30.812,30.7914,30.8051,10200.0
2011-05-09 13:20:00,45.01,45.02,44.95,44.95,11300.0,30.7983,30.8051,30.7572,30.7572,11300.0
2011-05-09 13:25:00,44.96,45.01,44.96,44.97,16100.0,30.7641,30.7983,30.7641,30.7709,16100.0
2011-05-09 13:30:00,44.97,45.03,44.97,45.03,11800.0,30.7709,30.812,30.7709,30.812,11800.0
2011-05-09 13:35:00,45.03,45.03,45.01,45.03,14700.0,30.812,30.812,30.7983,30.812,14700.0
2011-05-09 13:40:00,45.03,45.06,45.02,45.05,15900.0,30.812,30.8325,30.8051,30.8256,15900.0
2011-05-09 13:45:00,45.05,45.09,45.04,45.09,15100.0,30.8256,30.853,30.8188,30.853,15100.0
2011-05-09 13:50:00,45.09,45.15,45.09,45.1,20700.0,30.853,30.8941,30.853,30.8599,20700.0
2011-05-09 13:55:00,45.1,45.11,45.08,45.11,12300.0,30.8599,30.8667,30.8462,30.8667,12300.0
2011-05-09 14:00:00,45.1,45.13,45.08,45.1,23400.0,30.8599,30.8804,30.8462,30.8599,23400.0
2011-05-09 14:05:00,45.09,45.18,45.09,45.18,13500.0,30.853,30.9146,30.853,30.9146,13500.0
2011-05-09 14:10:00,45.17,45.19,45.14,45.17,18200.0,30.9078,30.9214,30.8872,30.9078,18200.0
2011-05-09 14:15:00,45.17,45.18,45.11,45.18,25000.0,30.9078,30.9146,30.8667,30.9146,25000.0
2011-05-09 14:20:00,45.18,45.18,45.13,45.14,17900.0,30.9146,30.9146,30.8804,30.8872,17900.0
2011-05-09 14:25:00,45.14,45.15,45.13,45.15,10900.0,30.8872,30.8941,30.8804,30.8941,10900.0
2011-05-09 14:30:00,45.15,45.16,45.13,45.15,34700.0,30.8941,30.9009,30.8804,30.8941,34700.0
2011-05-09 14:35:00,45.15,45.18,45.14,45.18,28500.0,30.8941,30.9146,30.8872,30.9146,28500.0
2011-05-09 14:40:00,45.18,45.2,45.15,45.15,53800.0,30.9146,30.9283,30.8941,30.8941,53800.0
2011-05-09 14:45:00,45.15,45.15,45.09,45.09,24700.0,30.8941,30.8941,30.853,30.853,24700.0
2011-05-09 14:50:00,45.1,45.11,45.02,45.06,34800.0,30.8599,30.8667,30.8051,30.8325,34800.0
2011-05-09 14:55:00,45.05,45.09,45.05,45.09,14800.0,30.8256,30.853,30.8256,30.853,14800.0
2011-05-09 15:00:00,45.09,45.14,45.09,45.13,22200.0,30.853,30.8872,30.853,30.8804,22200.0
2011-05-09 15:05:00,45.12,45.13,45.06,45.09,34000.0,30.8735,30.8804,30.8325,30.853,34000.0
2011-05-09 15:10:00,45.1,45.12,45.06,45.06,39700.0,30.8599,30.8735,30.8325,30.8325,39700.0
2011-05-09 15:15:00,45.06,45.1,45.05,45.1,40600.0,30.8325,30.8599,30.8256,30.8599,40600.0
2011-05-09 15:20:00,45.1,45.11,45.09,45.09,21000.0,30.8599,30.8667,30.853,30.853,21000.0
2011-05-09 15:25:00,45.1,45.11,45.01,45.01,36600.0,30.8599,30.8667,30.7983,30.7983,36600.0
2011-05-09 15:30:00,45.01,45.04,44.95,44.96,53600.0,30.7983,30.8188,30.7572,30.7641,53600.0
2011-05-09 15:35:00,44.96,44.99,44.92,44.95,52900.0,30.7641,30.7846,30.7367,30.7572,52900.0
2011-05-09 15:40:00,44.95,44.96,44.88,44.91,46000.0,30.7572,30.7641,30.7093,30.7299,46000.0
2011-05-09 15:45:00,44.92,45.0,44.91,44.99,49700.0,30.7367,30.7914,30.7299,30.7846,49700.0
2011-05-09 15:50:00,44.99,45.11,44.99,45.09,61500.0,30.7846,30.8667,30.7846,30.853,61500.0
2011-05-09 15:55:00,45.08,45.08,44.93,44.94,209700.0,30.8462,30.8462,30.7435,30.7504,209700.0
2011-05-10 09:30:00,45.13,45.17,44.96,44.99,22600.0,30.8804,30.9078,30.7641,30.7846,22600.0
2011-05-10 09:35:00,44.93,44.93,44.61,44.65,46200.0,30.7435,30.7435,30.5246,30.5519,46200.0
2011-05-10 09:40:00,44.66,44.75,44.55,44.75,34000.0,30.5588,30.6204,30.4835,30.6204,34000.0
2011-05-10 09:45:00,44.76,44.94,44.76,44.91,34000.0,30.6272,30.7504,30.6272,30.7299,34000.0
2011-05-10 09:50:00,44.91,44.95,44.81,44.83,41400.0,30.7299,30.7572,30.6614,30.6751,41400.0
2011-05-10 09:55:00,44.84,44.94,44.84,44.91,21900.0,30.682,30.7504,30.682,30.7299,21900.0
2011-05-10 10:00:00,44.92,44.98,44.76,44.81,26900.0,30.7367,30.7778,30.6272,30.6614,26900.0
2011-05-10 10:05:00,44.81,44.88,44.8,44.81,43500.0,30.6614,30.7093,30.6546,30.6614,43500.0
2011-05-10 10:10:00,44.8,45.0,44.8,45.0,27500.0,30.6546,30.7914,30.6546,30.7914,27500.0
2011-05-10 10:15:00,45.01,45.04,45.0,45.01,27800.0,30.7983,30.8188,30.7914,30.7983,27800.0
2011-05-10 10:20:00,45.02,45.09,44.99,45.08,23300.0,30.8051,30.853,30.7846,30.8462,23300.0
2011-05-10 10:25:00,45.08,45.08,44.91,44.95,19400.0,30.8462,30.8462,30.7299,30.7572,19400.0
2011-05-10 10:30:00,44.95,44.98,44.89,44.91,12400.0,30.7572,30.7778,30.7162,30.7299,12400.0
2011-05-10 10:35:00,44.9,44.95,44.87,44.87,11900.0,30.723,30.7572,30.7025,30.7025,11900.0
2011-05-10 10:40:00,44.88,44.88,44.8,44.88,17600.0,30.7093,30.7093,30.6546,30.7093,17600.0
2011-05-10 10:45:00,44.87,44.9,44.85,44.87,11000.0,30.7025,30.723,30.6888,30.7025,11000.0
2011-05-10 10:50:00,44.87,44.96,44.87,44.95,12600.0,30.7025,30.7641,30.7025,30.7572,12600.0
2011-05-10 10:55:00,44.96,45.0,44.9,44.91,17600.0,30.7641,30.7914,30.723,30.7299,17600.0
2011-05-10 11:00:00,44.89,44.98,44.89,44.91,22200.0,30.7162,30.7778,30.7162,30.7299,22200.0
2011-05-10 11:05:00,44.92,44.93,44.87,44.92,9600.0,30.7367,30.7435,30.7025,30.7367,9600.0
2011-05-10 11:10:00,44.93,44.93,44.86,44.88,14000.0,30.7435,30.7435,30.6956,30.7093,14000.0
2011-05-10 11:15:00,44.88,44.9,44.77,44.77,17100.0,30.7093,30.723,30.6341,30.6341,17100.0
2011-05-10 11:20:00,44.78,44.8,44.68,44.72,27700.0,30.6409,30.6546,30.5725,30.5998,27700.0
2011-05-10 11:25:00,44.73,44.73,44.62,44.66,64500.0,30.6067,30.6067,30.5314,30.5588,64500.0
2011-05-10 11:30:00,44.67,44.69,44.64,44.64,14700.0,30.5656,30.5793,30.5451,30.5451,14700.0
2011-05-10 11:35:00,44.64,44.64,44.58,44.6,30000.0,30.5451,30.5451,30.504,30.5177,30000.0
2011-05-10 11:40:00,44.6,44.62,44.57,44.59,31200.0,30.5177,30.5314,30.4972,30.5109,31200.0
2011-05-10 11:45:00,44.6,44.67,44.6,44.63,26300.0,30.5177,30.5656,30.5177,30.5383,26300.0
2011-05-10 11:50:00,44.63,44.66,44.62,44.66,13500.0,30.5383,30.5588,30.5314,30.5588,13500.0
2011-05-10 11:55:00,44.68,44.71,44.65,44.65,12800.0,30.5725,30.593,30.5519,30.5519,12800.0
2011-05-10 12:00:00,44.66,44.72,44.66,44.68,11300.0,30.5588,30.5998,30.5588,30.5725,11300.0
2011-05-10 12:05:00,44.69,44.72,44.66,44.69,10200.0,30.5793,30.5998,30.5588,30.5793,10200.0
2011-05-10 12:10:00,44.69,44.69,44.64,44.66,18200.0,30.5793,30.5793,30.5451,30.5588,18200.0
2011-05-10 12:15:00,44.66,44.72,44.66,44.72,12700.0,30.5588,30.5998,30.5588,30.5998,12700.0
2011-05-10 12:20:00,44.73,44.73,44.7,44.71,16300.0,30.6067,30.6067,30.5862,30.593,16300.0
2011-05-10 12:25:00,44.72,44.72,44.64,44.71,30100.0,30.5998,30.5998,30.5451,30.593,30100.0
2011-05-10 12:30:00,44.72,44.74,44.7,44.72,16000.0,30.5998,30.6135,30.5862,30.5998,16000.0
2011-05-10 12:35:00,44.72,44.77,44.72,44.76,7200.0,30.5998,30.6341,30.5998,30.6272,7200.0
2011-05-10 12:40:00,44.77,44.79,44.74,44.74,11700.0,30.6341,30.6477,30.6135,30.6135,11700.0
2011-05-10 12:45:00,44.73,44.74,44.7,44.71,14300.0,30.6067,30.6135,30.5862,30.593,14300.0
2011-05-10 12:50:00,44.72,44.74,44.7,44.74,15500.0,30.5998,30.6135,30.5862,30.6135,15500.0
2011-05-10 12:55:00,44.74,44.78,44.73,44.74,10300.0,30.6135,30.6409,30.6067,30.6135,10300.0
2011-05-10 13:00:00,44.74,44.74,44.7,44.74,12800.0,30.6135,30.6135,30.5862,30.6135,12800.0
2011-05-10 13:05:00,44.74,44.78,44.73,44.73,10700.0,30.6135,30.6409,30.6067,30.6067,10700.0
2011-05-10 13:10:00,44.74,44.75,44.7,44.72,16500.0,30.6135,30.6204,30.5862,30.5998,16500.0
2011-05-10 13:15:00,44.72,44.74,44.71,44.74,4700.0,30.5998,30.6135,30.593,30.6135,4700.0
2011-05-10 13:20:00,44.73,44.73,44.69,44.73,20000.0,30.6067,30.6067,30.5793,30.6067,20000.0
2011-05-10 13:25:00,44.73,44.75,44.71,44.74,11900.0,30.6067,30.6204,30.593,30.6135,11900.0
2011-05-10 13:30:00,44.74,44.74,44.7,44.72,14900.0,30.6135,30.6135,30.5862,30.5998,14900.0
2011-05-10 13:35:00,44.72,44.75,44.71,44.73,6600.0,30.5998,30.6204,30.593,30.6067,6600.0
2011-05-10 13:40:00,44.74,44.75,44.73,44.74,16900.0,30.6135,30.6204,30.6067,30.6135,16900.0
2011-05-10 13:45:00,44.75,44.76,44.73,44.76,8200.0,30.6204,30.6272,30.6067,30.6272,8200.0
2011-05-10 13:50:00,44.76,44.8,44.73,44.8,25500.0,30.6272,30.6546,30.6067,30.6546,25500.0
2011-05-10 13:55:00,44.79,44.84,44.78,44.84,15800.0,30.6477,30.682,30.6409,30.682,15800.0
2011-05-10 14:00:00,44.85,44.86,44.83,44.84,15200.0,30.6888,30.6956,30.6751,30.682,15200.0
2011-05-10 14:05:00,44.84,44.88,44.84,44.88,13100.0,30.682,30.7093,30.682,30.7093,13100.0
2011-05-10 14:10:00,44.88,44.91,44.86,44.91,14300.0,30.7093,30.7299,30.6956,30.7299,14300.0
2011-05-10 14:15:00,44.9,44.91,44.79,44.79,24100.0,30.723,30.7299,30.6477,30.6477,24100.0
2011-05-10 14:20:00,44.78,44.78,44.66,44.67,40600.0,30.6409,30.6409,30.5588,30.5656,40600.0
2011-05-10 14:25:00,44.67,44.74,44.66,44.74,26100.0,30.5656,30.6135,30.5588,30.6135,26100.0
2011-05-10 14:30:00,44.74,44.76,44.7,44.75,32100.0,30.6135,30.6272,30.5862,30.6204,32100.0
2011-05-10 14:35:00,44.76,44.81,44.72,44.81,43000.0,30.6272,30.6614,30.5998,30.6614,43000.0
2011-05-10 14:40:00,44.82,44.9,44.81,44.9,24200.0,30.6683,30.723,30.6614,30.723,24200.0
2011-05-10 14:45:00,44.9,44.91,44.89,44.9,22800.0,30.723,30.7299,30.7162,30.723,22800.0
2011-05-10 14:50:00,44.9,44.92,44.9,44.91,14600.0,30.723,30.7367,30.723,30.7299,14600.0
2011-05-10 14:55:00,44.9,44.96,44.9,44.95,26700.0,30.723,30.7641,30.723,30.7572,26700.0
2011-05-10 15:00:00,44.95,44.95,44.89,44.91,20900.0,30.7572,30.7572,30.7162,30.7299,20900.0
2011-05-10 15:05:00,44.91,44.95,44.9,44.95,12000.0,30.7299,30.7572,30.723,30.7572,12000.0
2011-05-10 15:10:00,44.95,44.96,44.89,44.9,44800.0,30.7572,30.7641,30.7162,30.723,44800.0
2011-05-10 15:15:00,44.89,44.9,44.88,44.9,66800.0,30.7162,30.723,30.7093,30.723,66800.0
2011-05-10 15:20:00,44.9,44.9,44.87,44.89,44000.0,30.723,30.723,30.7025,30.7162,44000.0
2011-05-10 15:25:00,44.88,44.9,44.86,44.87,28000.0,30.7093,30.723,30.6956,30.7025,28000.0
2011-05-10 15:30:00,44.87,44.88,44.83,44.86,40800.0,30.7025,30.7093,30.6751,30.6956,40800.0
2011-05-10 15:35:00,44.86,44.93,44.86,44.91,30500.0,30.6956,30.7435,30.6956,30.7299,30500.0
2011-05-10 15:40:00,44.91,44.98,44.89,44.97,43800.0,30.7299,30.7778,30.7162,30.7709,43800.0
2011-05-10 15:45:00,44.96,44.98,44.93,44.94,58900.0,30.7641,30.7778,30.7435,30.7504,58900.0
2011-05-10 15:50:00,44.94,44.94,44.9,44.93,53300.0,30.7504,30.7504,30.723,30.7435,53300.0
2011-05-10 15:55:00,44.92,44.97,44.91,44.96,126400.0,30.7367,30.7709,30.7299,30.7641,126400.0
2011-05-11 09:30:00,44.84,44.84,44.5,44.5,46100.0,30.682,30.682,30.4493,30.4493,46100.0
2011-05-11 09:35:00,44.47,44.54,44.43,44.54,27900.0,30.4288,30.4767,30.4014,30.4767,27900.0
2011-05-11 09:40:00,44.54,44.55,44.46,44.49,81000.0,30.4767,30.4835,30.4219,30.4425,81000.0
2011-05-11 09:45:00,44.5,44.61,44.4,44.45,66400.0,30.4493,30.5246,30.3809,30.4151,66400.0
2011-05-11 09:50:00,44.47,44.54,44.45,44.47,36200.0,30.4288,30.4767,30.4151,30.4288,36200.0
2011-05-11 09:55:00,44.46,44.46,44.26,44.31,47300.0,30.4219,30.4219,30.2851,30.3193,47300.0
2011-05-11 10:00:00,44.31,44.33,44.2,44.23,86500.0,30.3193,30.333,30.244,30.2646,86500.0
2011-05-11 10:05:00,44.23,44.3,44.2,44.23,76900.0,30.2646,30.3125,30.244,30.2646,76900.0
2011-05-11 10:10:00,44.22,44.27,44.16,44.27,39500.0,30.2577,30.2919,30.2167,30.2919,39500.0
2011-05-11 10:15:00,44.27,44.27,44.21,44.21,44100.0,30.2919,30.2919,30.2509,30.2509,44100.0
2011-05-11 10:20:00,44.2,44.31,44.2,44.3,53100.0,30.244,30.3193,30.244,30.3125,53100.0
2011-05-11 10:25:00,44.3,44.36,44.28,44.34,57300.0,30.3125,30.3535,30.2988,30.3398,57300.0
2011-05-11 10:30:00,44.34,44.35,44.24,44.34,47800.0,30.3398,30.3467,30.2714,30.3398,47800.0
2011-05-11 10:35:00,44.34,44.36,44.28,44.33,32300.0,30.3398,30.3535,30.2988,30.333,32300.0
2011-05-11 10:40:00,44.32,44.36,44.29,44.32,34200.0,30.3261,30.3535,30.3056,30.3261,34200.0
2011-05-11 10:45:00,44.32,44.36,44.29,44.34,39000.0,30.3261,30.3535,30.3056,30.3398,39000.0
2011-05-11 10:50:00,44.34,44.41,44.28,44.34,70500.0,30.3398,30.3877,30.2988,30.3398,70500.0
2011-05-11 10:55:00,44.34,44.41,44.32,44.37,47500.0,30.3398,30.3877,30.3261,30.3604,47500.0
2011-05-11 11:00:00,44.36,44.47,44.36,44.43,36100.0,30.3535,30.4288,30.3535,30.4014,36100.0
2011-05-11 11:05:00,44.43,44.49,44.4,44.48,29500.0,30.4014,30.4425,30.3809,30.4356,29500.0
2011-05-11 11:10:00,44.47,44.5,44.43,44.49,14300.0,30.4288,30.4493,30.4014,30.4425,14300.0
2011-05-11 11:15:00,44.49,44.58,44.45,44.58,34700.0,30.4425,30.504,30.4151,30.504,34700.0
2011-05-11 11:20:00,44.59,44.59,44.5,44.51,31900.0,30.5109,30.5109,30.4493,30.4562,31900.0
2011-05-11 11:25:00,44.51,44.59,44.5,44.53,22100.0,30.4562,30.5109,30.4493,30.4698,22100.0
2011-05-11 11:30:00,44.53,44.6,44.53,44.55,12800.0,30.4698,30.5177,30.4698,30.4835,12800.0
2011-05-11 11:35:00,44.55,44.57,44.49,44.5,15700.0,30.4835,30.4972,30.4425,30.4493,15700.0
2011-05-11 11:40:00,44.49,44.53,44.47,44.48,12000.0,30.4425,30.4698,30.4288,30.4356,12000.0
2011-05-11 11:45:00,44.48,44.54,44.48,44.48,74500.0,30.4356,30.4767,30.4356,30.4356,74500.0
2011-05-11 11:50:00,44.48,44.51,44.44,44.51,25700.0,30.4356,30.4562,30.4083,30.4562,25700.0
2011-05-11 11:55:00,44.51,44.53,44.39,44.42,32200.0,30.4562,30.4698,30.374,30.3946,32200.0
2011-05-11 12:00:00,44.41,44.42,44.3,44.36,39500.0,30.3877,30.3946,30.3125,30.3535,39500.0
2011-05-11 12:05:00,44.36,44.47,44.34,44.37,47200.0,30.3535,30.4288,30.3398,30.3604,47200.0
2011-05-11 12:10:00,44.37,44.37,44.18,44.23,83800.0,30.3604,30.3604,30.2303,30.2646,83800.0
2011-05-11 12:15:00,44.22,44.3,44.18,44.3,97500.0,30.2577,30.3125,30.2303,30.3125,97500.0
2011-05-11 12:20:00,44.3,44.32,44.16,44.2,51500.0,30.3125,30.3261,30.2167,30.244,51500.0
2011-05-11 12:25:00,44.2,44.31,44.18,44.23,42500.0,30.244,30.3193,30.2303,30.2646,42500.0
2011-05-11 12:30:00,44.23,44.27,44.18,44.23,38100.0,30.2646,30.2919,30.2303,30.2646,38100.0
2011-05-11 12:35:00,44.23,44.37,44.23,44.27,19400.0,30.2646,30.3604,30.2646,30.2919,19400.0
2011-05-11 12:40:00,44.26,44.41,44.26,44.29,48600.0,30.2851,30.3877,30.2851,30.3056,48600.0
2011-05-11 12:45:00,44.29,44.29,44.21,44.21,99600.0,30.3056,30.3056,30.2509,30.2509,99600.0
2011-05-11 12:50:00,44.21,44.25,44.2,44.22,44100.0,30.2509,30.2782,30.244,30.2577,44100.0
2011-05-11 12:55:00,44.22,44.24,44.15,44.15,66100.0,30.2577,30.2714,30.2098,30.2098,66100.0
2011-05-11 13:00:00,44.16,44.19,44.07,44.17,44300.0,30.2167,30.2372,30.1551,30.2235,44300.0
2011-05-11 13:05:00,44.17,44.2,44.14,44.15,19700.0,30.2235,30.244,30.203,30.2098,19700.0
2011-05-11 13:10:00,44.15,44.19,44.11,44.15,22300.0,30.2098,30.2372,30.1825,30.2098,22300.0
2011-05-11 13:15:00,44.15,44.18,44.09,44.12,45500.0,30.2098,30.2303,30.1688,30.1893,45500.0
2011-05-11 13:20:00,44.13,44.2,44.13,44.2,12300.0,30.1961,30.244,30.1961,30.244,12300.0
2011-05-11 13:25:00,44.21,44.23,44.12,44.15,33200.0,30.2509,30.2646,30.1893,30.2098,33200.0
2011-05-11 13:30:00,44.15,44.2,44.12,44.18,30400.0,30.2098,30.244,30.1893,30.2303,30400.0
2011-05-11 13:35:00,44.18,44.23,44.09,44.22,39900.0,30.2303,30.2646,30.1688,30.2577,39900.0
2011-05-11 13:40:00,44.22,44.28,44.18,44.27,24900.0,30.2577,30.2988,30.2303,30.2919,24900.0
2011-05-11 13:45:00,44.27,44.31,44.24,44.28,23500.0,30.2919,30.3193,30.2714,30.2988,23500.0
2011-05-11 13:50:00,44.29,44.36,44.28,44.33,22600.0,30.3056,30.3535,30.2988,30.333,22600.0
2011-05-11 13:55:00,44.33,44.4,44.27,44.29,17000.0,30.333,30.3809,30.2919,30.3056,17000.0
2011-05-11 14:00:00,44.28,44.3,44.22,44.22,12300.0,30.2988,30.3125,30.2577,30.2577,12300.0
2011-05-11 14:05:00,44.23,44.24,44.19,44.19,14900.0,30.2646,30.2714,30.2372,30.2372,14900.0
2011-05-11 14:10:00,44.17,44.21,44.13,44.14,25300.0,30.2235,30.2509,30.1961,30.203,25300.0
2011-05-11 14:15:00,44.15,44.21,44.15,44.18,18200.0,30.2098,30.2509,30.2098,30.2303,18200.0
2011-05-11 14:20:00,44.18,44.18,44.08,44.1,41700.0,30.2303,30.2303,30.1619,30.1756,41700.0
2011-05-11 14:25:00,44.1,44.14,44.07,44.14,25300.0,30.1756,30.203,30.1551,30.203,25300.0
2011-05-11 14:30:00,44.14,44.25,44.13,44.21,26600.0,30.203,30.2782,30.1961,30.2509,26600.0
2011-05-11 14:35:00,44.21,44.32,44.2,44.28,22700.0,30.2509,30.3261,30.244,30.2988,22700.0
2011-05-11 14:40:00,44.29,44.32,44.24,44.25,27300.0,30.3056,30.3261,30.2714,30.2782,27300.0
2011-05-11 14:45:00,44.25,44.29,44.23,44.23,29200.0,30.2782,30.3056,30.2646,30.2646,29200.0
2011-05-11 14:50:00,44.24,44.28,44.21,44.27,22200.0,30.2714,30.2988,30.2509,30.2919,22200.0
2011-05-11 14:55:00,44.26,44.27,44.21,44.21,21200.0,30.2851,30.2919,30.2509,30.2509,21200.0
2011-05-11 15:00:00,44.21,44.22,44.18,44.21,18100.0,30.2509,30.2577,30.2303,30.2509,18100.0
2011-05-11 15:05:00,44.21,44.23,44.19,44.2,13400.0,30.2509,30.2646,30.2372,30.244,13400.0
2011-05-11 15:10:00,44.19,44.24,44.17,44.24,20000.0,30.2372,30.2714,30.2235,30.2714,20000.0
2011-05-11 15:15:00,44.24,44.34,44.24,44.33,48900.0,30.2714,30.3398,30.2714,30.333,48900.0
2011-05-11 15:20:00,44.32,44.47,44.32,44.43,33900.0,30.3261,30.4288,30.3261,30.4014,33900.0
2011-05-11 15:25:00,44.43,44.44,44.34,44.35,17200.0,30.4014,30.4083,30.3398,30.3467,17200.0
2011-05-11 15:30:00,44.35,44.36,44.27,44.28,37700.0,30.3467,30.3535,30.2919,30.2988,37700.0
2011-05-11 15:35:00,44.28,44.28,44.2,44.24,78900.0,30.2988,30.2988,30.244,30.2714,78900.0
2011-05-11 15:40:00,44.25,44.29,44.21,44.22,51400.0,30.2782,30.3056,30.2509,30.2577,51400.0
2011-05-11 15:45:00,44.23,44.28,44.21,44.26,120200.0,30.2646,30.2988,30.2509,30.2851,120200.0
2011-05-11 15:50:00,44.27,44.29,44.24,44.25,92000.0,30.2919,30.3056,30.2714,30.2782,92000.0
2011-05-11 15:55:00,44.25,44.28,44.23,44.25,220700.0,30.2782,30.2988,30.2646,30.2782,220700.0
2011-05-12 09:30:00,44.28,44.28,44.08,44.17,48900.0,30.2988,30.2988,30.1619,30.2235,48900.0
2011-05-12 09:35:00,44.18,44.2,43.91,43.98,94000.0,30.2303,30.244,30.0456,30.0935,94000.0
2011-05-12 09:40:00,43.98,44.03,43.69,43.76,178700.0,30.0935,30.1277,29.8951,29.943,178700.0
2011-05-12 09:45:00,43.75,43.84,43.69,43.77,106300.0,29.9361,29.9977,29.8951,29.9498,106300.0
2011-05-12 09:50:00,43.76,43.99,43.76,43.82,86800.0,29.943,30.1003,29.943,29.984,86800.0
2011-05-12 09:55:00,43.82,43.95,43.71,43.88,42700.0,29.984,30.073,29.9087,30.0251,42700.0
2011-05-12 10:00:00,43.9,43.95,43.75,43.8,46900.0,30.0388,30.073,29.9361,29.9703,46900.0
2011-05-12 10:05:00,43.79,43.98,43.71,43.95,54300.0,29.9635,30.0935,29.9087,30.073,54300.0
2011-05-12 10:10:00,43.95,44.17,43.95,44.15,50700.0,30.073,30.2235,30.073,30.2098,50700.0
2011-05-12 10:15:00,44.16,44.19,44.0,44.0,49600.0,30.2167,30.2372,30.1072,30.1072,49600.0
2011-05-12 10:20:00,44.0,44.08,44.0,44.07,20600.0,30.1072,30.1619,30.1072,30.1551,20600.0
2011-05-12 10:25:00,44.07,44.14,44.03,44.12,59800.0,30.1551,30.203,30.1277,30.1893,59800.0
2011-05-12 10:30:00,44.11,44.26,44.06,44.12,53500.0,30.1825,30.2851,30.1482,30.1893,53500.0
2011-05-12 10:35:00,44.14,44.16,44.09,44.14,27000.0,30.203,30.2167,30.1688,30.203,27000.0
2011-05-12 10:40:00,44.15,44.15,43.96,43.97,35700.0,30.2098,30.2098,30.0798,30.0867,35700.0
2011-05-12 10:45:00,43.94,44.02,43.9,43.93,56400.0,30.0661,30.1209,30.0388,30.0593,56400.0
2011-05-12 10:50:00,43.94,43.95,43.75,43.91,39500.0,30.0661,30.073,29.9361,30.0456,39500.0
2011-05-12 10:55:00,43.9,43.94,43.81,43.81,24200.0,30.0388,30.0661,29.9772,29.9772,24200.0
2011-05-12 11:00:00,43.82,43.97,43.78,43.96,29300.0,29.984,30.0867,29.9566,30.0798,29300.0
2011-05-12 11:05:00,43.96,44.0,43.86,43.9,47100.0,30.0798,30.1072,30.0114,30.0388,47100.0
2011-05-12 11:10:00,43.89,44.0,43.86,43.98,25100.0,30.0319,30.1072,30.0114,30.0935,25100.0
2011-05-12 11:15:00,44.0,44.03,43.93,44.03,20100.0,30.1072,30.1277,30.0593,30.1277,20100.0
2011-05-12 11:20:00,44.03,44.14,44.01,44.11,21700.0,30.1277,30.203,30.114,30.1825,21700.0
2011-05-12 11:25:00,44.12,44.31,44.11,44.26,38400.0,30.1893,30.3193,30.1825,30.2851,38400.0
2011-05-12 11:30:00,44.28,44.33,44.24,44.28,26300.0,30.2988,30.333,30.2714,30.2988,26300.0
2011-05-12 11:35:00,44.3,44.36,44.27,44.34,26300.0,30.3125,30.3535,30.2919,30.3398,26300.0
2011-05-12 11:40:00,44.34,44.49,44.34,44.48,38100.0,30.3398,30.4425,30.3398,30.4356,38100.0
2011-05-12 11:45:00,44.49,44.49,44.34,44.34,28900.0,30.4425,30.4425,30.3398,30.3398,28900.0
2011-05-12 11:50:00,44.34,44.35,44.28,44.29,20400.0,30.3398,30.3467,30.2988,30.3056,20400.0
2011-05-12 11:55:00,44.3,44.3,44.09,44.09,19900.0,30.3125,30.3125,30.1688,30.1688,19900.0
2011-05-12 12:00:00,44.09,44.2,44.07,44.09,40700.0,30.1688,30.244,30.1551,30.1688,40700.0
2011-05-12 12:05:00,44.1,44.1,43.97,44.0,30600.0,30.1756,30.1756,30.0867,30.1072,30600.0
2011-05-12 12:10:00,44.0,44.07,43.98,44.06,14700.0,30.1072,30.1551,30.0935,30.1482,14700.0
2011-05-12 12:15:00,44.06,44.09,44.03,44.06,17200.0,30.1482,30.1688,30.1277,30.1482,17200.0
2011-05-12 12:20:00,44.05,44.13,44.05,44.12,10300.0,30.1414,30.1961,30.1414,30.1893,10300.0
2011-05-12 12:25:00,44.11,44.14,44.09,44.14,4400.0,30.1825,30.203,30.1688,30.203,4400.0
2011-05-12 12:30:00,44.14,44.17,44.11,44.17,8600.0,30.203,30.2235,30.1825,30.2235,8600.0
2011-05-12 12:35:00,44.17,44.22,44.12,44.21,19500.0,30.2235,30.2577,30.1893,30.2509,19500.0
2011-05-12 12:40:00,44.19,44.21,44.14,44.16,7200.0,30.2372,30.2509,30.203,30.2167,7200.0
2011-05-12 12:45:00,44.18,44.22,44.13,44.22,28800.0,30.2303,30.2577,30.1961,30.2577,28800.0
2011-05-12 12:50:00,44.22,44.23,44.13,44.14,31900.0,30.2577,30.2646,30.1961,30.203,31900.0
2011-05-12 12:55:00,44.15,44.31,44.15,44.3,21500.0,30.2098,30.3193,30.2098,30.3125,21500.0
2011-05-12 13:00:00,44.3,44.44,44.3,44.43,26800.0,30.3125,30.4083,30.3125,30.4014,26800.0
2011-05-12 13:05:00,44.44,44.46,44.36,44.38,22000.0,30.4083,30.4219,30.3535,30.3672,22000.0
2011-05-12 13:10:00,44.38,44.46,44.37,44.45,22000.0,30.3672,30.4219,30.3604,30.4151,22000.0
2011-05-12 13:15:00,44.45,44.5,44.4,44.41,34100.0,30.4151,30.4493,30.3809,30.3877,34100.0
2011-05-12 13:20:00,44.41,44.48,44.41,44.44,37900.0,30.3877,30.4356,30.3877,30.4083,37900.0
2011-05-12 13:25:00,44.46,44.46,44.39,44.39,16700.0,30.4219,30.4219,30.374,30.374,16700.0
2011-05-12 13:30:00,44.38,44.4,44.34,44.35,36000.0,30.3672,30.3809,30.3398,30.3467,36000.0
2011-05-12 13:35:00,44.35,44.4,44.33,44.38,28400.0,30.3467,30.3809,30.333,30.3672,28400.0
2011-05-12 13:40:00,44.4,44.4,44.3,44.3,20300.0,30.3809,30.3809,30.3125,30.3125,20300.0
2011-05-12 13:45:00,44.31,44.35,44.27,44.35,14100.0,30.3193,30.3467,30.2919,30.3467,14100.0
2011-05-12 13:50:00,44.36,44.41,44.33,44.41,12700.0,30.3535,30.3877,30.333,30.3877,12700.0
2011-05-12 13:55:00,44.4,44.4,44.32,44.33,14000.0,30.3809,30.3809,30.3261,30.333,14000.0
2011-05-12 14:00:00,44.34,44.36,44.33,44.35,12400.0,30.3398,30.3535,30.333,30.3467,12400.0
2011-05-12 14:05:00,44.35,44.41,44.34,44.36,19000.0,30.3467,30.3877,30.3398,30.3535,19000.0
2011-05-12 14:10:00,44.36,44.41,44.35,44.36,16500.0,30.3535,30.3877,30.3467,30.3535,16500.0
2011-05-12 14:15:00,44.35,44.37,44.3,44.31,16300.0,30.3467,30.3604,30.3125,30.3193,16300.0
2011-05-12 14:20:00,44.31,44.31,44.22,44.24,34900.0,30.3193,30.3193,30.2577,30.2714,34900.0
2011-05-12 14:25:00,44.25,44.26,44.2,44.23,34600.0,30.2782,30.2851,30.244,30.2646,34600.0
2011-05-12 14:30:00,44.23,44.25,44.2,44.25,24500.0,30.2646,30.2782,30.244,30.2782,24500.0
2011-05-12 14:35:00,44.26,44.31,44.26,44.27,29500.0,30.2851,30.3193,30.2851,30.2919,29500.0
2011-05-12 14:40:00,44.26,44.26,44.2,44.2,20400.0,30.2851,30.2851,30.244,30.244,20400.0
2011-05-12 14:45:00,44.2,44.31,44.19,44.31,32700.0,30.244,30.3193,30.2372,30.3193,32700.0
2011-05-12 14:50:00,44.3,44.34,44.25,44.26,23700.0,30.3125,30.3398,30.2782,30.2851,23700.0
2011-05-12 14:55:00,44.26,44.28,44.22,44.23,23000.0,30.2851,30.2988,30.2577,30.2646,23000.0
2011-05-12 15:00:00,44.22,44.27,44.17,44.25,16900.0,30.2577,30.2919,30.2235,30.2782,16900.0
2011-05-12 15:05:00,44.26,44.29,44.25,44.27,14900.0,30.2851,30.3056,30.2782,30.2919,14900.0
2011-05-12 15:10:00,44.27,44.28,44.19,44.19,29100.0,30.2919,30.2988,30.2372,30.2372,29100.0
2011-05-12 15:15:00,44.19,44.28,44.18,44.25,29800.0,30.2372,30.2988,30.2303,30.2782,29800.0
2011-05-12 15:20:00,44.24,44.25,44.16,44.16,23100.0,30.2714,30.2782,30.2167,30.2167,23100.0
2011-05-12 15:25:00,44.15,44.21,44.13,44.18,20100.0,30.2098,30.2509,30.1961,30.2303,20100.0
2011-05-12 15:30:00,44.18,44.19,44.09,44.12,34900.0,30.2303,30.2372,30.1688,30.1893,34900.0
2011-05-12 15:35:00,44.13,44.23,44.11,44.23,54000.0,30.1961,30.2646,30.1825,30.2646,54000.0
2011-05-12 15:40:00,44.22,44.3,44.15,44.29,81500.0,30.2577,30.3125,30.2098,30.3056,81500.0
2011-05-12 15:45:00,44.29,44.34,44.27,44.33,73700.0,30.3056,30.3398,30.2919,30.333,73700.0
2011-05-12 15:50:00,44.33,44.35,44.3,44.31,60300.0,30.333,30.3467,30.3125,30.3193,60300.0
2011-05-12 15:55:00,44.32,44.34,44.27,44.27,108600.0,30.3261,30.3398,30.2919,30.2919,108600.0
2011-05-13 09:30:00,44.37,44.4,44.07,44.07,31000.0,30.3604,30.3809,30.1551,30.1551,31000.0
2011-05-13 09:35:00,44.09,44.13,43.91,44.02,59800.0,30.1688,30.1961,30.0456,30.1209,59800.0
2011-05-13 09:40:00,44.02,44.09,43.9,43.93,38100.0,30.1209,30.1688,30.0388,30.0593,38100.0
2011-05-13 09:45:00,43.92,43.99,43.88,43.88,51600.0,30.0524,30.1003,30.0251,30.0251,51600.0
2011-05-13 09:50:00,43.88,43.91,43.8,43.87,48200.0,30.0251,30.0456,29.9703,30.0182,48200.0
2011-05-13 09:55:00,43.87,43.97,43.81,43.83,35200.0,30.0182,30.0867,29.9772,29.9909,35200.0
2011-05-13 10:00:00,43.81,43.88,43.66,43.71,49100.0,29.9772,30.0251,29.8745,29.9087,49100.0
2011-05-13 10:05:00,43.7,43.73,43.58,43.62,54900.0,29.9019,29.9224,29.8198,29.8472,54900.0
2011-05-13 10:10:00,43.62,43.73,43.62,43.7,28900.0,29.8472,29.9224,29.8472,29.9019,28900.0
2011-05-13 10:15:00,43.7,43.93,43.7,43.92,41800.0,29.9019,30.0593,29.9019,30.0524,41800.0
2011-05-13 10:20:00,43.92,43.92,43.75,43.75,30000.0,30.0524,30.0524,29.9361,29.9361,30000.0
2011-05-13 10:25:00,43.76,43.78,43.69,43.75,25600.0,29.943,29.9566,29.8951,29.9361,25600.0
2011-05-13 10:30:00,43.75,43.78,43.71,43.75,36000.0,29.9361,29.9566,29.9087,29.9361,36000.0
2011-05-13 10:35:00,43.75,43.8,43.73,43.8,38400.0,29.9361,29.9703,29.9224,29.9703,38400.0
2011-05-13 10:40:00,43.8,43.83,43.72,43.74,35400.0,29.9703,29.9909,29.9156,29.9293,35400.0
2011-05-13 10:45:00,43.72,43.73,43.61,43.63,38900.0,29.9156,29.9224,29.8403,29.854,38900.0
2011-05-13 10:50:00,43.65,43.65,43.54,43.58,31400.0,29.8677,29.8677,29.7924,29.8198,31400.0
2011-05-13 10:55:00,43.57,43.57,43.43,43.48,50200.0,29.813,29.813,29.7172,29.7514,50200.0
2011-05-13 11:00:00,43.47,43.49,43.37,43.44,62300.0,29.7445,29.7582,29.6761,29.724,62300.0
2011-05-13 11:05:00,43.44,43.46,43.37,43.43,46100.0,29.724,29.7377,29.6761,29.7172,46100.0
2011-05-13 11:10:00,43.44,43.46,43.38,43.44,42100.0,29.724,29.7377,29.6829,29.724,42100.0
2011-05-13 11:15:00,43.44,43.46,43.35,43.36,47800.0,29.724,29.7377,29.6624,29.6693,47800.0
2011-05-13 11:20:00,43.36,43.37,43.28,43.3,48600.0,29.6693,29.6761,29.6145,29.6282,48600.0
2011-05-13 11:25:00,43.28,43.32,43.24,43.25,40600.0,29.6145,29.6419,29.5871,29.594,40600.0
2011-05-13 11:30:00,43.25,43.29,43.22,43.24,85700.0,29.594,29.6214,29.5735,29.5871,85700.0
2011-05-13 11:35:00,43.25,43.27,43.23,43.24,57700.0,29.594,29.6077,29.5803,29.5871,57700.0
2011-05-13 11:40:00,43.25,43.35,43.22,43.23,36000.0,29.594,29.6624,29.5735,29.5803,36000.0
2011-05-13 11:45:00,43.23,43.32,43.14,43.28,49500.0,29.5803,29.6419,29.5187,29.6145,49500.0
2011-05-13 11:50:00,43.28,43.35,43.24,43.24,24900.0,29.6145,29.6624,29.5871,29.5871,24900.0
2011-05-13 11:55:00,43.24,43.27,43.16,43.16,48600.0,29.5871,29.6077,29.5324,29.5324,48600.0
2011-05-13 12:00:00,43.16,43.26,43.16,43.23,39300.0,29.5324,29.6008,29.5324,29.5803,39300.0
2011-05-13 12:05:00,43.22,43.24,43.09,43.11,43900.0,29.5735,29.5871,29.4845,29.4982,43900.0
2011-05-13 12:10:00,43.1,43.15,43.03,43.03,61500.0,29.4914,29.5256,29.4435,29.4435,61500.0
2011-05-13 12:15:00,43.03,43.19,43.02,43.18,59600.0,29.4435,29.5529,29.4366,29.5461,59600.0
2011-05-13 12:20:00,43.17,43.21,43.01,43.03,100000.0,29.5393,29.5666,29.4298,29.4435,100000.0
2011-05-13 12:25:00,43.03,43.11,43.0,43.11,73300.0,29.4435,29.4982,29.4229,29.4982,73300.0
2011-05-13 12:30:00,43.13,43.28,43.1,43.26,37000.0,29.5119,29.6145,29.4914,29.6008,37000.0
2011-05-13 12:35:00,43.26,43.29,43.2,43.2,23400.0,29.6008,29.6214,29.5598,29.5598,23400.0
2011-05-13 12:40:00,43.2,43.3,43.19,43.29,32900.0,29.5598,29.6282,29.5529,29.6214,32900.0
2011-05-13 12:45:00,43.28,43.33,43.19,43.31,25900.0,29.6145,29.6487,29.5529,29.635,25900.0
2011-05-13 12:50:00,43.32,43.35,43.23,43.26,44600.0,29.6419,29.6624,29.5803,29.6008,44600.0
2011-05-13 12:55:00,43.25,43.26,43.17,43.2,27200.0,29.594,29.6008,29.5393,29.5598,27200.0
2011-05-13 13:00:00,43.21,43.23,43.09,43.1,47300.0,29.5666,29.5803,29.4845,29.4914,47300.0
2011-05-13 13:05:00,43.1,43.13,43.05,43.05,28800.0,29.4914,29.5119,29.4571,29.4571,28800.0
2011-05-13 13:10:00,43.05,43.14,43.05,43.12,24300.0,29.4571,29.5187,29.4571,29.505,24300.0
2011-05-13 13:15:00,43.12,43.15,43.09,43.12,16900.0,29.505,29.5256,29.4845,29.505,16900.0
2011-05-13 13:20:00,43.13,43.19,43.13,43.16,11400.0,29.5119,29.5529,29.5119,29.5324,11400.0
2011-05-13 13:25:00,43.16,43.17,43.12,43.15,18100.0,29.5324,29.5393,29.505,29.5256,18100.0
2011-05-13 13:30:00,43.15,43.15,43.08,43.12,25600.0,29.5256,29.5256,29.4777,29.505,25600.0
2011-05-13 13:35:00,43.13,43.14,43.09,43.09,16300.0,29.5119,29.5187,29.4845,29.4845,16300.0
2011-05-13 13:40:00,43.1,43.11,43.03,43.06,25300.0,29.4914,29.4982,29.4435,29.464,25300.0
2011-05-13 13:45:00,43.06,43.07,42.95,42.97,68600.0,29.464,29.4708,29.3887,29.4024,68600.0
2011-05-13 13:50:00,42.98,43.06,42.98,43.03,36700.0,29.4092,29.464,29.4092,29.4435,36700.0
2011-05-13 13:55:00,43.03,43.05,43.01,43.03,22100.0,29.4435,29.4571,29.4298,29.4435,22100.0
2011-05-13 14:00:00,43.02,43.07,43.0,43.07,25600.0,29.4366,29.4708,29.4229,29.4708,25600.0
2011-05-13 14:05:00,43.07,43.15,43.06,43.15,14100.0,29.4708,29.5256,29.464,29.5256,14100.0
2011-05-13 14:10:00,43.15,43.24,43.15,43.24,21900.0,29.5256,29.5871,29.5256,29.5871,21900.0
2011-05-13 14:15:00,43.23,43.28,43.2,43.24,40700.0,29.5803,29.6145,29.5598,29.5871,40700.0
2011-05-13 14:20:00,43.24,43.39,43.24,43.32,51000.0,29.5871,29.6898,29.5871,29.6419,51000.0
2011-05-13 14:25:00,43.33,43.33,43.25,43.27,45100.0,29.6487,29.6487,29.594,29.6077,45100.0
2011-05-13 14:30:00,43.28,43.29,43.23,43.23,34500.0,29.6145,29.6214,29.5803,29.5803,34500.0
2011-05-13 14:35:00,43.24,43.24,43.14,43.16,39500.0,29.5871,29.5871,29.5187,29.5324,39500.0
2011-05-13 14:40:00,43.17,43.2,43.15,43.16,14800.0,29.5393,29.5598,29.5256,29.5324,14800.0
2011-05-13 14:45:00,43.16,43.17,43.14,43.15,27600.0,29.5324,29.5393,29.5187,29.5256,27600.0
2011-05-13 14:50:00,43.14,43.15,43.09,43.1,35600.0,29.5187,29.5256,29.4845,29.4914,35600.0
2011-05-13 14:55:00,43.09,43.11,43.01,43.03,35000.0,29.4845,29.4982,29.4298,29.4435,35000.0
2011-05-13 15:00:00,43.03,43.06,43.02,43.05,36200.0,29.4435,29.464,29.4366,29.4571,36200.0
2011-05-13 15:05:00,43.06,43.08,43.05,43.07,53000.0,29.464,29.4777,29.4571,29.4708,53000.0
2011-05-13 15:10:00,43.06,43.07,43.05,43.05,39400.0,29.464,29.4708,29.4571,29.4571,39400.0
2011-05-13 15:15:00,43.05,43.07,43.0,43.01,51800.0,29.4571,29.4708,29.4229,29.4298,51800.0
2011-05-13 15:20:00,43.01,43.03,42.99,43.01,52700.0,29.4298,29.4435,29.4161,29.4298,52700.0
2011-05-13 15:25:00,43.02,43.02,42.91,42.94,78600.0,29.4366,29.4366,29.3613,29.3819,78600.0
2011-05-13 15:30:00,42.94,42.98,42.93,42.94,55500.0,29.3819,29.4092,29.375,29.3819,55500.0
2011-05-13 15:35:00,42.94,43.01,42.93,42.98,83300.0,29.3819,29.4298,29.375,29.4092,83300.0
2011-05-13 15:40:00,42.99,43.0,42.96,42.97,99300.0,29.4161,29.4229,29.3956,29.4024,99300.0
2011-05-13 15:45:00,42.97,42.97,42.91,42.91,154100.0,29.4024,29.4024,29.3613,29.3613,154100.0
2011-05-13 15:50:00,42.91,42.92,42.85,42.89,168300.0,29.3613,29.3682,29.3203,29.3477,168300.0
2011-05-13 15:55:00,42.9,42.98,42.89,42.97,244000.0,29.3545,29.4092,29.3477,29.4024,244000.0
2011-05-16 09:30:00,42.79,42.95,42.57,42.92,100000.0,29.2792,29.3887,29.1287,29.3682,100000.0
2011-05-16 09:35:00,42.9,43.24,42.88,43.21,152900.0,29.3545,29.5871,29.3408,29.5666,152900.0
2011-05-16 09:40:00,43.2,43.32,43.09,43.13,77900.0,29.5598,29.6419,29.4845,29.5119,77900.0
2011-05-16 09:45:00,43.14,43.18,42.96,43.03,80100.0,29.5187,29.5461,29.3956,29.4435,80100.0
2011-05-16 09:50:00,43.03,43.16,42.98,43.1,64300.0,29.4435,29.5324,29.4092,29.4914,64300.0
2011-05-16 09:55:00,43.11,43.12,42.96,43.11,41300.0,29.4982,29.505,29.3956,29.4982,41300.0
2011-05-16 10:00:00,43.1,43.4,43.1,43.3,73000.0,29.4914,29.6966,29.4914,29.6282,73000.0
2011-05-16 10:05:00,43.3,43.42,43.19,43.39,79800.0,29.6282,29.7103,29.5529,29.6898,79800.0
2011-05-16 10:10:00,43.4,43.41,43.13,43.15,56300.0,29.6966,29.7035,29.5119,29.5256,56300.0
2011-05-16 10:15:00,43.15,43.34,43.14,43.31,41200.0,29.5256,29.6556,29.5187,29.635,41200.0
2011-05-16 10:20:00,43.32,43.35,43.23,43.23,40700.0,29.6419,29.6624,29.5803,29.5803,40700.0
2011-05-16 10:25:00,43.23,43.35,43.23,43.29,44000.0,29.5803,29.6624,29.5803,29.6214,44000.0
2011-05-16 10:30:00,43.3,43.38,43.27,43.38,52600.0,29.6282,29.6829,29.6077,29.6829,52600.0
2011-05-16 10:35:00,43.38,43.46,43.32,43.34,72900.0,29.6829,29.7377,29.6419,29.6556,72900.0
2011-05-16 10:40:00,43.35,43.49,43.33,43.49,112100.0,29.6624,29.7582,29.6487,29.7582,112100.0
2011-05-16 10:45:00,43.48,43.58,43.45,43.56,73300.0,29.7514,29.8198,29.7308,29.8061,73300.0
2011-05-16 10:50:00,43.57,43.76,43.52,43.73,53800.0,29.813,29.943,29.7787,29.9224,53800.0
2011-05-16 10:55:00,43.74,43.77,43.61,43.68,48100.0,29.9293,29.9498,29.8403,29.8882,48100.0
2011-05-16 11:00:00,43.68,43.7,43.63,43.67,25900.0,29.8882,29.9019,29.854,29.8814,25900.0
2011-05-16 11:05:00,43.67,43.68,43.56,43.59,49600.0,29.8814,29.8882,29.8061,29.8266,49600.0
2011-05-16 11:10:00,43.59,43.64,43.56,43.56,44300.0,29.8266,29.8609,29.8061,29.8061,44300.0
2011-05-16 11:15:00,43.56,43.64,43.55,43.63,35200.0,29.8061,29.8609,29.7993,29.854,35200.0
2011-05-16 11:20:00,43.62,43.66,43.57,43.58,17500.0,29.8472,29.8745,29.813,29.8198,17500.0
2011-05-16 11:25:00,43.58,43.58,43.5,43.55,49200.0,29.8198,29.8198,29.7651,29.7993,49200.0
2011-05-16 11:30:00,43.55,43.56,43.48,43.53,27600.0,29.7993,29.8061,29.7514,29.7856,27600.0
2011-05-16 11:35:00,43.53,43.6,43.51,43.58,26300.0,29.7856,29.8335,29.7719,29.8198,26300.0
2011-05-16 11:40:00,43.59,43.67,43.57,43.6,27800.0,29.8266,29.8814,29.813,29.8335,27800.0
2011-05-16 11:45:00,43.6,43.61,43.53,43.56,26500.0,29.8335,29.8403,29.7856,29.8061,26500.0
2011-05-16 11:50:00,43.55,43.61,43.5,43.51,38900.0,29.7993,29.8403,29.7651,29.7719,38900.0
2011-05-16 11:55:00,43.5,43.57,43.48,43.52,128100.0,29.7651,29.813,29.7514,29.7787,128100.0
2011-05-16 12:00:00,43.52,43.55,43.5,43.51,27500.0,29.7787,29.7993,29.7651,29.7719,27500.0
2011-05-16 12:05:00,43.5,43.51,43.42,43.48,33400.0,29.7651,29.7719,29.7103,29.7514,33400.0
2011-05-16 12:10:00,43.49,43.5,43.46,43.5,50300.0,29.7582,29.7651,29.7377,29.7651,50300.0
2011-05-16 12:15:00,43.5,43.58,43.49,43.56,21100.0,29.7651,29.8198,29.7582,29.8061,21100.0
2011-05-16 12:20:00,43.56,43.57,43.53,43.55,18100.0,29.8061,29.813,29.7856,29.7993,18100.0
2011-05-16 12:25:00,43.55,43.55,43.52,43.55,13500.0,29.7993,29.7993,29.7787,29.7993,13500.0
2011-05-16 12:30:00,43.55,43.56,43.5,43.5,37900.0,29.7993,29.8061,29.7651,29.7651,37900.0
2011-05-16 12:35:00,43.5,43.55,43.47,43.54,24800.0,29.7651,29.7993,29.7445,29.7924,24800.0
2011-05-16 12:40:00,43.53,43.55,43.45,43.45,25200.0,29.7856,29.7993,29.7308,29.7308,25200.0
2011-05-16 12:45:00,43.44,43.45,43.39,43.41,19100.0,29.724,29.7308,29.6898,29.7035,19100.0
2011-05-16 12:50:00,43.42,43.42,43.3,43.3,33800.0,29.7103,29.7103,29.6282,29.6282,33800.0
2011-05-16 12:55:00,43.31,43.31,43.18,43.19,29900.0,29.635,29.635,29.5461,29.5529,29900.0
2011-05-16 13:00:00,43.19,43.24,43.14,43.24,28900.0,29.5529,29.5871,29.5187,29.5871,28900.0
2011-05-16 13:05:00,43.25,43.29,43.21,43.23,12100.0,29.594,29.6214,29.5666,29.5803,12100.0
2011-05-16 13:10:00,43.22,43.32,43.19,43.26,15400.0,29.5735,29.6419,29.5529,29.6008,15400.0
2011-05-16 13:15:00,43.27,43.36,43.21,43.34,18600.0,29.6077,29.6693,29.5666,29.6556,18600.0
2011-05-16 13:20:00,43.34,43.35,43.27,43.32,22000.0,29.6556,29.6624,29.6077,29.6419,22000.0
2011-05-16 13:25:00,43.31,43.31,43.23,43.26,10500.0,29.635,29.635,29.5803,29.6008,10500.0
2011-05-16 13:30:00,43.26,43.33,43.25,43.27,16100.0,29.6008,29.6487,29.594,29.6077,16100.0
2011-05-16 13:35:00,43.27,43.32,43.27,43.32,8000.0,29.6077,29.6419,29.6077,29.6419,8000.0
2011-05-16 13:40:00,43.31,43.4,43.29,43.34,19500.0,29.635,29.6966,29.6214,29.6556,19500.0
2011-05-16 13:45:00,43.34,43.36,43.28,43.28,12100.0,29.6556,29.6693,29.6145,29.6145,12100.0
2011-05-16 13:50:00,43.29,43.34,43.27,43.28,16900.0,29.6214,29.6556,29.6077,29.6145,16900.0
2011-05-16 13:55:00,43.29,43.37,43.28,43.33,19500.0,29.6214,29.6761,29.6145,29.6487,19500.0
2011-05-16 14:00:00,43.33,43.38,43.3,43.37,28700.0,29.6487,29.6829,29.6282,29.6761,28700.0
2011-05-16 14:05:00,43.36,43.47,43.36,43.43,22600.0,29.6693,29.7445,29.6693,29.7172,22600.0
2011-05-16 14:10:00,43.43,43.43,43.35,43.36,18700.0,29.7172,29.7172,29.6624,29.6693,18700.0
2011-05-16 14:15:00,43.36,43.37,43.24,43.24,16300.0,29.6693,29.6761,29.5871,29.5871,16300.0
2011-05-16 14:20:00,43.25,43.29,43.21,43.25,24000.0,29.594,29.6214,29.5666,29.594,24000.0
2011-05-16 14:25:00,43.24,43.25,43.13,43.14,37500.0,29.5871,29.594,29.5119,29.5187,37500.0
2011-05-16 14:30:00,43.13,43.2,43.12,43.12,25500.0,29.5119,29.5598,29.505,29.505,25500.0
2011-05-16 14:35:00,43.11,43.14,43.07,43.14,33300.0,29.4982,29.5187,29.4708,29.5187,33300.0
2011-05-16 14:40:00,43.15,43.22,43.08,43.19,44400.0,29.5256,29.5735,29.4777,29.5529,44400.0
2011-05-16 14:45:00,43.19,43.28,43.17,43.28,29600.0,29.5529,29.6145,29.5393,29.6145,29600.0
2011-05-16 14:50:00,43.28,43.31,43.21,43.23,17900.0,29.6145,29.635,29.5666,29.5803,17900.0
2011-05-16 14:55:00,43.23,43.27,43.2,43.2,48500.0,29.5803,29.6077,29.5598,29.5598,48500.0
2011-05-16 15:00:00,43.21,43.32,43.21,43.32,28400.0,29.5666,29.6419,29.5666,29.6419,28400.0
2011-05-16 15:05:00,43.32,43.38,43.32,43.35,35300.0,29.6419,29.6829,29.6419,29.6624,35300.0
2011-05-16 15:10:00,43.35,43.36,43.21,43.23,62900.0,29.6624,29.6693,29.5666,29.5803,62900.0
2011-05-16 15:15:00,43.23,43.3,43.23,43.27,37400.0,29.5803,29.6282,29.5803,29.6077,37400.0
2011-05-16 15:20:00,43.27,43.29,43.21,43.24,82800.0,29.6077,29.6214,29.5666,29.5871,82800.0
2011-05-16 15:25:00,43.24,43.27,43.15,43.15,66500.0,29.5871,29.6077,29.5256,29.5256,66500.0
2011-05-16 15:30:00,43.16,43.23,43.14,43.19,28300.0,29.5324,29.5803,29.5187,29.5529,28300.0
2011-05-16 15:35:00,43.19,43.2,43.12,43.12,29400.0,29.5529,29.5598,29.505,29.505,29400.0
2011-05-16 15:40:00,43.11,43.12,43.05,43.07,65000.0,29.4982,29.505,29.4571,29.4708,65000.0
2011-05-16 15:45:00,43.06,43.09,42.99,43.08,73000.0,29.464,29.4845,29.4161,29.4777,73000.0
2011-05-16 15:50:00,43.08,43.16,43.04,43.14,84700.0,29.4777,29.5324,29.4503,29.5187,84700.0
2011-05-16 15:55:00,43.14,43.14,43.08,43.1,137700.0,29.5187,29.5187,29.4777,29.4914,137700.0
2011-05-17 09:30:00,42.88,42.93,42.73,42.8,47200.0,29.3408,29.375,29.2382,29.2861,47200.0
2011-05-17 09:35:00,42.78,42.92,42.78,42.86,73300.0,29.2724,29.3682,29.2724,29.3271,73300.0
2011-05-17 09:40:00,42.85,43.01,42.82,42.86,84000.0,29.3203,29.4298,29.2998,29.3271,84000.0
2011-05-17 09:45:00,42.85,43.06,42.85,42.93,59300.0,29.3203,29.464,29.3203,29.375,59300.0
2011-05-17 09:50:00,42.93,43.0,42.84,42.96,73100.0,29.375,29.4229,29.3134,29.3956,73100.0
2011-05-17 09:55:00,42.97,43.16,42.97,43.03,61900.0,29.4024,29.5324,29.4024,29.4435,61900.0
2011-05-17 10:00:00,43.03,43.03,42.86,42.9,67900.0,29.4435,29.4435,29.3271,29.3545,67900.0
2011-05-17 10:05:00,42.89,42.95,42.72,42.76,62300.0,29.3477,29.3887,29.2313,29.2587,62300.0
2011-05-17 10:10:00,42.76,42.85,42.73,42.78,62500.0,29.2587,29.3203,29.2382,29.2724,62500.0
2011-05-17 10:15:00,42.79,43.04,42.79,42.96,50000.0,29.2792,29.4503,29.2792,29.3956,50000.0
2011-05-17 10:20:00,42.94,43.0,42.82,42.85,67400.0,29.3819,29.4229,29.2998,29.3203,67400.0
2011-05-17 10:25:00,42.85,42.92,42.83,42.88,77400.0,29.3203,29.3682,29.3066,29.3408,77400.0
2011-05-17 10:30:00,42.88,42.92,42.84,42.84,36000.0,29.3408,29.3682,29.3134,29.3134,36000.0
2011-05-17 10:35:00,42.86,42.91,42.75,42.78,41700.0,29.3271,29.3613,29.2519,29.2724,41700.0
2011-05-17 10:40:00,42.78,42.8,42.66,42.67,62300.0,29.2724,29.2861,29.1903,29.1971,62300.0
2011-05-17 10:45:00,42.66,42.67,42.55,42.6,55600.0,29.1903,29.1971,29.115,29.1492,55600.0
2011-05-17 10:50:00,42.61,42.61,42.45,42.46,80400.0,29.1561,29.1561,29.0466,29.0534,80400.0
2011-05-17 10:55:00,42.47,42.54,42.39,42.44,41000.0,29.0603,29.1082,29.0055,29.0397,41000.0
2011-05-17 11:00:00,42.43,42.45,42.36,42.45,52800.0,29.0329,29.0466,28.985,29.0466,52800.0
2011-05-17 11:05:00,42.45,42.48,42.33,42.37,33000.0,29.0466,29.0671,28.9645,28.9918,33000.0
2011-05-17 11:10:00,42.38,42.52,42.36,42.49,37700.0,28.9987,29.0945,28.985,29.074,37700.0
2011-05-17 11:15:00,42.49,42.49,42.38,42.44,23400.0,29.074,29.074,28.9987,29.0397,23400.0
2011-05-17 11:20:00,42.45,42.55,42.42,42.43,31000.0,29.0466,29.115,29.0261,29.0329,31000.0
2011-05-17 11:25:00,42.44,42.5,42.36,42.37,36200.0,29.0397,29.0808,28.985,28.9918,36200.0
2011-05-17 11:30:00,42.37,42.41,42.25,42.27,44100.0,28.9918,29.0192,28.9097,28.9234,44100.0
2011-05-17 11:35:00,42.27,42.34,42.17,42.19,112100.0,28.9234,28.9713,28.855,28.8687,112100.0
2011-05-17 11:40:00,42.18,42.22,42.13,42.21,56700.0,28.8618,28.8892,28.8276,28.8824,56700.0
2011-05-17 11:45:00,42.21,42.34,42.17,42.31,58900.0,28.8824,28.9713,28.855,28.9508,58900.0
2011-05-17 11:50:00,42.31,42.31,42.23,42.25,23900.0,28.9508,28.9508,28.8961,28.9097,23900.0
2011-05-17 11:55:00,42.25,42.31,42.24,42.29,26600.0,28.9097,28.9508,28.9029,28.9371,26600.0
2011-05-17 12:00:00,42.29,42.31,42.26,42.29,28900.0,28.9371,28.9508,28.9166,28.9371,28900.0
2011-05-17 12:05:00,42.3,42.31,42.26,42.28,26000.0,28.944,28.9508,28.9166,28.9303,26000.0
2011-05-17 12:10:00,42.26,42.37,42.26,42.34,81900.0,28.9166,28.9918,28.9166,28.9713,81900.0
2011-05-17 12:15:00,42.34,42.37,42.32,42.34,41000.0,28.9713,28.9918,28.9576,28.9713,41000.0
2011-05-17 12:20:00,42.35,42.44,42.35,42.4,35400.0,28.9782,29.0397,28.9782,29.0124,35400.0
2011-05-17 12:25:00,42.4,42.4,42.31,42.36,26900.0,29.0124,29.0124,28.9508,28.985,26900.0
2011-05-17 12:30:00,42.37,42.42,42.33,42.4,46400.0,28.9918,29.0261,28.9645,29.0124,46400.0
2011-05-17 12:35:00,42.4,42.4,42.33,42.37,33300.0,29.0124,29.0124,28.9645,28.9918,33300.0
2011-05-17 12:40:00,42.38,42.49,42.38,42.46,48700.0,28.9987,29.074,28.9987,29.0534,48700.0
2011-05-17 12:45:00,42.47,42.48,42.24,42.29,54300.0,29.0603,29.0671,28.9029,28.9371,54300.0
2011-05-17 12:50:00,42.28,42.3,42.15,42.18,72700.0,28.9303,28.944,28.8413,28.8618,72700.0
2011-05-17 12:55:00,42.18,42.23,42.13,42.22,26400.0,28.8618,28.8961,28.8276,28.8892,26400.0
2011-05-17 13:00:00,42.22,42.27,42.19,42.24,16800.0,28.8892,28.9234,28.8687,28.9029,16800.0
2011-05-17 13:05:00,42.25,42.27,42.15,42.24,35500.0,28.9097,28.9234,28.8413,28.9029,35500.0
2011-05-17 13:10:00,42.23,42.3,42.18,42.29,21200.0,28.8961,28.944,28.8618,28.9371,21200.0
2011-05-17 13:15:00,42.29,42.33,42.26,42.28,24100.0,28.9371,28.9645,28.9166,28.9303,24100.0
2011-05-17 13:20:00,42.29,42.33,42.25,42.29,32000.0,28.9371,28.9645,28.9097,28.9371,32000.0
2011-05-17 13:25:00,42.29,42.4,42.29,42.38,18500.0,28.9371,29.0124,28.9371,28.9987,18500.0
2011-05-17 13:30:00,42.36,42.45,42.36,42.39,29500.0,28.985,29.0466,28.985,29.0055,29500.0
2011-05-17 13:35:00,42.37,42.42,42.35,42.37,21200.0,28.9918,29.0261,28.9782,28.9918,21200.0
2011-05-17 13:40:00,42.37,42.45,42.37,42.45,25100.0,28.9918,29.0466,28.9918,29.0466,25100.0
2011-05-17 13:45:00,42.45,42.49,42.41,42.43,32300.0,29.0466,29.074,29.0192,29.0329,32300.0
2011-05-17 13:50:00,42.44,42.47,42.35,42.36,42300.0,29.0397,29.0603,28.9782,28.985,42300.0
2011-05-17 13:55:00,42.36,42.42,42.33,42.39,25300.0,28.985,29.0261,28.9645,29.0055,25300.0
2011-05-17 14:00:00,42.4,42.5,42.39,42.47,75400.0,29.0124,29.0808,29.0055,29.0603,75400.0
2011-05-17 14:05:00,42.46,42.49,42.44,42.46,50400.0,29.0534,29.074,29.0397,29.0534,50400.0
2011-05-17 14:10:00,42.46,42.48,42.39,42.4,35600.0,29.0534,29.0671,29.0055,29.0124,35600.0
2011-05-17 14:15:00,42.4,42.43,42.34,42.37,48400.0,29.0124,29.0329,28.9713,28.9918,48400.0
2011-05-17 14:20:00,42.37,42.4,42.31,42.31,23700.0,28.9918,29.0124,28.9508,28.9508,23700.0
2011-05-17 14:25:00,42.32,42.44,42.3,42.42,32000.0,28.9576,29.0397,28.944,29.0261,32000.0
2011-05-17 14:30:00,42.41,42.46,42.39,42.45,24200.0,29.0192,29.0534,29.0055,29.0466,24200.0
2011-05-17 14:35:00,42.46,42.5,42.43,42.5,12400.0,29.0534,29.0808,29.0329,29.0808,12400.0
2011-05-17 14:40:00,42.5,42.5,42.42,42.43,21600.0,29.0808,29.0808,29.0261,29.0329,21600.0
2011-05-17 14:45:00,42.43,42.49,42.36,42.46,23400.0,29.0329,29.074,28.985,29.0534,23400.0
2011-05-17 14:50:00,42.47,42.55,42.47,42.55,43300.0,29.0603,29.115,29.0603,29.115,43300.0
2011-05-17 14:55:00,42.54,42.64,42.5,42.61,60000.0,29.1082,29.1766,29.0808,29.1561,60000.0
2011-05-17 15:00:00,42.61,42.61,42.54,42.54,46900.0,29.1561,29.1561,29.1082,29.1082,46900.0
2011-05-17 15:05:00,42.55,42.57,42.46,42.53,23900.0,29.115,29.1287,29.0534,29.1013,23900.0
2011-05-17 15:10:00,42.52,42.58,42.51,42.52,30400.0,29.0945,29.1355,29.0876,29.0945,30400.0
2011-05-17 15:15:00,42.53,42.53,42.44,42.45,41700.0,29.1013,29.1013,29.0397,29.0466,41700.0
2011-05-17 15:20:00,42.46,42.52,42.44,42.5,63600.0,29.0534,29.0945,29.0397,29.0808,63600.0
2011-05-17 15:25:00,42.5,42.57,42.48,42.56,73000.0,29.0808,29.1287,29.0671,29.1219,73000.0
2011-05-17 15:30:00,42.56,42.63,42.55,42.6,70000.0,29.1219,29.1698,29.115,29.1492,70000.0
2011-05-17 15:35:00,42.59,42.68,42.57,42.63,74700.0,29.1424,29.204,29.1287,29.1698,74700.0
2011-05-17 15:40:00,42.64,42.65,42.52,42.52,48500.0,29.1766,29.1834,29.0945,29.0945,48500.0
2011-05-17 15:45:00,42.51,42.6,42.49,42.58,98900.0,29.0876,29.1492,29.074,29.1355,98900.0
2011-05-17 15:50:00,42.58,42.59,42.46,42.56,84600.0,29.1355,29.1424,29.0534,29.1219,84600.0
2011-05-17 15:55:00,42.56,42.59,42.52,42.58,175200.0,29.1219,29.1424,29.0945,29.1355,175200.0
2011-05-18 09:30:00,42.67,42.73,42.34,42.38,37600.0,29.1971,29.2382,28.9713,28.9987,37600.0
2011-05-18 09:35:00,42.37,42.47,42.28,42.35,40300.0,28.9918,29.0603,28.9303,28.9782,40300.0
2011-05-18 09:40:00,42.37,42.38,42.25,42.35,85600.0,28.9918,28.9987,28.9097,28.9782,85600.0
2011-05-18 09:45:00,42.36,42.48,42.31,42.41,56900.0,28.985,29.0671,28.9508,29.0192,56900.0
2011-05-18 09:50:00,42.4,42.4,42.29,42.35,95700.0,29.0124,29.0124,28.9371,28.9782,95700.0
2011-05-18 09:55:00,42.35,42.39,42.27,42.3,30700.0,28.9782,29.0055,28.9234,28.944,30700.0
2011-05-18 10:00:00,42.31,42.42,42.22,42.4,56700.0,28.9508,29.0261,28.8892,29.0124,56700.0
2011-05-18 10:05:00,42.4,42.51,42.36,42.51,61000.0,29.0124,29.0876,28.985,29.0876,61000.0
2011-05-18 10:10:00,42.51,42.59,42.47,42.52,70500.0,29.0876,29.1424,29.0603,29.0945,70500.0
2011-05-18 10:15:00,42.52,42.67,42.48,42.67,67100.0,29.0945,29.1971,29.0671,29.1971,67100.0
2011-05-18 10:20:00,42.65,42.66,42.49,42.5,25800.0,29.1834,29.1903,29.074,29.0808,25800.0
2011-05-18 10:25:00,42.5,42.53,42.46,42.52,39700.0,29.0808,29.1013,29.0534,29.0945,39700.0
2011-05-18 10:30:00,42.52,42.59,42.5,42.52,37300.0,29.0945,29.1424,29.0808,29.0945,37300.0
2011-05-18 10:35:00,42.54,42.59,42.5,42.51,38900.0,29.1082,29.1424,29.0808,29.0876,38900.0
2011-05-18 10:40:00,42.5,42.56,42.46,42.53,37400.0,29.0808,29.1219,29.0534,29.1013,37400.0
2011-05-18 10:45:00,42.54,42.61,42.53,42.57,22000.0,29.1082,29.1561,29.1013,29.1287,22000.0
2011-05-18 10:50:00,42.57,42.6,42.49,42.5,33200.0,29.1287,29.1492,29.074,29.0808,33200.0
2011-05-18 10:55:00,42.5,42.54,42.45,42.49,22300.0,29.0808,29.1082,29.0466,29.074,22300.0
2011-05-18 11:00:00,42.49,42.57,42.48,42.56,24900.0,29.074,29.1287,29.0671,29.1219,24900.0
2011-05-18 11:05:00,42.58,42.61,42.49,42.52,18600.0,29.1355,29.1561,29.074,29.0945,18600.0
2011-05-18 11:10:00,42.52,42.53,42.46,42.5,25700.0,29.0945,29.1013,29.0534,29.0808,25700.0
2011-05-18 11:15:00,42.5,42.57,42.48,42.57,27200.0,29.0808,29.1287,29.0671,29.1287,27200.0
2011-05-18 11:20:00,42.56,42.56,42.44,42.51,25600.0,29.1219,29.1219,29.0397,29.0876,25600.0
2011-05-18 11:25:00,42.5,42.52,42.44,42.46,52500.0,29.0808,29.0945,29.0397,29.0534,52500.0
2011-05-18 11:30:00,42.46,42.52,42.45,42.49,19100.0,29.0534,29.0945,29.0466,29.074,19100.0
2011-05-18 11:35:00,42.49,42.54,42.47,42.53,18900.0,29.074,29.1082,29.0603,29.1013,18900.0
2011-05-18 11:40:00,42.52,42.6,42.52,42.58,22700.0,29.0945,29.1492,29.0945,29.1355,22700.0
2011-05-18 11:45:00,42.58,42.62,42.57,42.6,24500.0,29.1355,29.1629,29.1287,29.1492,24500.0
2011-05-18 11:50:00,42.6,42.61,42.55,42.56,23700.0,29.1492,29.1561,29.115,29.1219,23700.0
2011-05-18 11:55:00,42.57,42.62,42.56,42.62,10600.0,29.1287,29.1629,29.1219,29.1629,10600.0
2011-05-18 12:00:00,42.62,42.67,42.62,42.67,17600.0,29.1629,29.1971,29.1629,29.1971,17600.0
2011-05-18 12:05:00,42.66,42.66,42.55,42.55,22400.0,29.1903,29.1903,29.115,29.115,22400.0
2011-05-18 12:10:00,42.56,42.61,42.54,42.56,35000.0,29.1219,29.1561,29.1082,29.1219,35000.0
2011-05-18 12:15:00,42.56,42.6,42.53,42.58,27900.0,29.1219,29.1492,29.1013,29.1355,27900.0
2011-05-18 12:20:00,42.58,42.59,42.55,42.55,14300.0,29.1355,29.1424,29.115,29.115,14300.0
2011-05-18 12:25:00,42.55,42.61,42.53,42.61,12700.0,29.115,29.1561,29.1013,29.1561,12700.0
2011-05-18 12:30:00,42.61,42.68,42.61,42.65,13500.0,29.1561,29.204,29.1561,29.1834,13500.0
2011-05-18 12:35:00,42.65,42.67,42.63,42.63,13500.0,29.1834,29.1971,29.1698,29.1698,13500.0
2011-05-18 12:40:00,42.62,42.68,42.61,42.67,11700.0,29.1629,29.204,29.1561,29.1971,11700.0
2011-05-18 12:45:00,42.67,42.7,42.67,42.7,9100.0,29.1971,29.2177,29.1971,29.2177,9100.0
2011-05-18 12:50:00,42.69,42.69,42.64,42.66,6500.0,29.2108,29.2108,29.1766,29.1903,6500.0
2011-05-18 12:55:00,42.65,42.72,42.65,42.69,12600.0,29.1834,29.2313,29.1834,29.2108,12600.0
2011-05-18 13:00:00,42.68,42.79,42.67,42.79,20100.0,29.204,29.2792,29.1971,29.2792,20100.0
2011-05-18 13:05:00,42.79,42.83,42.78,42.79,17700.0,29.2792,29.3066,29.2724,29.2792,17700.0
2011-05-18 13:10:00,42.79,42.83,42.79,42.81,21900.0,29.2792,29.3066,29.2792,29.2929,21900.0
2011-05-18 13:15:00,42.82,42.86,42.79,42.84,32600.0,29.2998,29.3271,29.2792,29.3134,32600.0
2011-05-18 13:20:00,42.82,42.85,42.82,42.84,24500.0,29.2998,29.3203,29.2998,29.3134,24500.0
2011-05-18 13:25:00,42.84,42.85,42.83,42.84,14700.0,29.3134,29.3203,29.3066,29.3134,14700.0
2011-05-18 13:30:00,42.83,42.87,42.83,42.86,13000.0,29.3066,29.334,29.3066,29.3271,13000.0
2011-05-18 13:35:00,42.87,42.89,42.86,42.87,16400.0,29.334,29.3477,29.3271,29.334,16400.0
2011-05-18 13:40:00,42.87,42.91,42.86,42.87,58600.0,29.334,29.3613,29.3271,29.334,58600.0
2011-05-18 13:45:00,42.88,42.9,42.86,42.87,17200.0,29.3408,29.3545,29.3271,29.334,17200.0
2011-05-18 13:50:00,42.88,42.94,42.88,42.94,27300.0,29.3408,29.3819,29.3408,29.3819,27300.0
2011-05-18 13:55:00,42.94,43.05,42.94,42.96,61900.0,29.3819,29.4571,29.3819,29.3956,61900.0
2011-05-18 14:00:00,42.97,42.98,42.86,42.88,55300.0,29.4024,29.4092,29.3271,29.3408,55300.0
2011-05-18 14:05:00,42.87,43.03,42.87,42.94,31700.0,29.334,29.4435,29.334,29.3819,31700.0
2011-05-18 14:10:00,42.95,42.97,42.89,42.89,69000.0,29.3887,29.4024,29.3477,29.3477,69000.0
2011-05-18 14:15:00,42.89,42.89,42.79,42.82,55700.0,29.3477,29.3477,29.2792,29.2998,55700.0
2011-05-18 14:20:00,42.83,42.83,42.71,42.71,45200.0,29.3066,29.3066,29.2245,29.2245,45200.0
2011-05-18 14:25:00,42.72,42.77,42.7,42.74,34100.0,29.2313,29.2655,29.2177,29.245,34100.0
2011-05-18 14:30:00,42.75,42.81,42.75,42.81,28600.0,29.2519,29.2929,29.2519,29.2929,28600.0
2011-05-18 14:35:00,42.81,42.85,42.7,42.71,22600.0,29.2929,29.3203,29.2177,29.2245,22600.0
2011-05-18 14:40:00,42.71,42.81,42.71,42.81,24300.0,29.2245,29.2929,29.2245,29.2929,24300.0
2011-05-18 14:45:00,42.82,42.87,42.81,42.81,21100.0,29.2998,29.334,29.2929,29.2929,21100.0
2011-05-18 14:50:00,42.82,42.83,42.76,42.78,15500.0,29.2998,29.3066,29.2587,29.2724,15500.0
2011-05-18 14:55:00,42.78,42.81,42.72,42.72,32900.0,29.2724,29.2929,29.2313,29.2313,32900.0
2011-05-18 15:00:00,42.72,42.77,42.7,42.77,41400.0,29.2313,29.2655,29.2177,29.2655,41400.0
2011-05-18 15:05:00,42.76,42.86,42.76,42.81,26400.0,29.2587,29.3271,29.2587,29.2929,26400.0
2011-05-18 15:10:00,42.82,42.88,42.82,42.85,25400.0,29.2998,29.3408,29.2998,29.3203,25400.0
2011-05-18 15:15:00,42.85,42.89,42.84,42.88,25700.0,29.3203,29.3477,29.3134,29.3408,25700.0
2011-05-18 15:20:00,42.88,42.89,42.85,42.89,19400.0,29.3408,29.3477,29.3203,29.3477,19400.0
2011-05-18 15:25:00,42.89,42.92,42.88,42.91,21900.0,29.3477,29.3682,29.3408,29.3613,21900.0
2011-05-18 15:30:00,42.92,42.93,42.88,42.89,36100.0,29.3682,29.375,29.3408,29.3477,36100.0
2011-05-18 15:35:00,42.89,42.91,42.83,42.87,39000.0,29.3477,29.3613,29.3066,29.334,39000.0
2011-05-18 15:40:00,42.87,42.93,42.85,42.93,53000.0,29.334,29.375,29.3203,29.375,53000.0
2011-05-18 15:45:00,42.92,42.95,42.87,42.92,67100.0,29.3682,29.3887,29.334,29.3682,67100.0
2011-05-18 15:50:00,42.92,42.96,42.9,42.92,49700.0,29.3682,29.3956,29.3545,29.3682,49700.0
2011-05-18 15:55:00,42.92,42.94,42.9,42.92,112600.0,29.3682,29.3819,29.3545,29.3682,112600.0
2011-05-19 09:30:00,43.19,43.25,42.95,43.02,39100.0,29.5529,29.594,29.3887,29.4366,39100.0
2011-05-19 09:35:00,43.05,43.15,42.93,43.07,54300.0,29.4571,29.5256,29.375,29.4708,54300.0
2011-05-19 09:40:00,43.09,43.09,42.95,43.0,59900.0,29.4845,29.4845,29.3887,29.4229,59900.0
2011-05-19 09:45:00,43.0,43.16,42.91,43.12,60900.0,29.4229,29.5324,29.3613,29.505,60900.0
2011-05-19 09:50:00,43.13,43.21,43.1,43.19,23000.0,29.5119,29.5666,29.4914,29.5529,23000.0
2011-05-19 09:55:00,43.2,43.29,43.2,43.27,72100.0,29.5598,29.6214,29.5598,29.6077,72100.0
2011-05-19 10:00:00,43.25,43.26,43.07,43.15,46700.0,29.594,29.6008,29.4708,29.5256,46700.0
2011-05-19 10:05:00,43.15,43.21,42.99,43.0,80900.0,29.5256,29.5666,29.4161,29.4229,80900.0
2011-05-19 10:10:00,43.01,43.03,42.81,42.88,50200.0,29.4298,29.4435,29.2929,29.3408,50200.0
2011-05-19 10:15:00,42.89,42.99,42.81,42.99,34200.0,29.3477,29.4161,29.2929,29.4161,34200.0
2011-05-19 10:20:00,42.99,43.1,42.94,42.99,28100.0,29.4161,29.4914,29.3819,29.4161,28100.0
2011-05-19 10:25:00,43.0,43.04,43.0,43.02,34900.0,29.4229,29.4503,29.4229,29.4366,34900.0
2011-05-19 10:30:00,43.01,43.02,42.83,42.85,23600.0,29.4298,29.4366,29.3066,29.3203,23600.0
2011-05-19 10:35:00,42.86,42.94,42.83,42.86,26100.0,29.3271,29.3819,29.3066,29.3271,26100.0
2011-05-19 10:40:00,42.87,42.92,42.66,42.67,54700.0,29.334,29.3682,29.1903,29.1971,54700.0
2011-05-19 10:45:00,42.68,42.79,42.66,42.75,31300.0,29.204,29.2792,29.1903,29.2519,31300.0
2011-05-19 10:50:00,42.74,42.74,42.6,42.6,34700.0,29.245,29.245,29.1492,29.1492,34700.0
2011-05-19 10:55:00,42.59,42.67,42.58,42.58,32800.0,29.1424,29.1971,29.1355,29.1355,32800.0
2011-05-19 11:00:00,42.58,42.74,42.55,42.69,46800.0,29.1355,29.245,29.115,29.2108,46800.0
2011-05-19 11:05:00,42.7,42.7,42.57,42.57,30600.0,29.2177,29.2177,29.1287,29.1287,30600.0
2011-05-19 11:10:00,42.56,42.57,42.42,42.43,42900.0,29.1219,29.1287,29.0261,29.0329,42900.0
2011-05-19 11:15:00,42.43,42.54,42.43,42.5,25000.0,29.0329,29.1082,29.0329,29.0808,25000.0
2011-05-19 11:20:00,42.5,42.55,42.45,42.52,26600.0,29.0808,29.115,29.0466,29.0945,26600.0
2011-05-19 11:25:00,42.51,42.54,42.45,42.52,17100.0,29.0876,29.1082,29.0466,29.0945,17100.0
2011-05-19 11:30:00,42.51,42.57,42.51,42.53,13900.0,29.0876,29.1287,29.0876,29.1013,13900.0
2011-05-19 11:35:00,42.54,42.65,42.54,42.64,15700.0,29.1082,29.1834,29.1082,29.1766,15700.0
2011-05-19 11:40:00,42.64,42.65,42.6,42.63,13100.0,29.1766,29.1834,29.1492,29.1698,13100.0
2011-05-19 11:45:00,42.64,42.68,42.64,42.67,9600.0,29.1766,29.204,29.1766,29.1971,9600.0
2011-05-19 11:50:00,42.66,42.69,42.61,42.63,15200.0,29.1903,29.2108,29.1561,29.1698,15200.0
2011-05-19 11:55:00,42.6,42.64,42.59,42.64,11200.0,29.1492,29.1766,29.1424,29.1766,11200.0
2011-05-19 12:00:00,42.63,42.66,42.62,42.65,11700.0,29.1698,29.1903,29.1629,29.1834,11700.0
2011-05-19 12:05:00,42.65,42.78,42.65,42.77,13400.0,29.1834,29.2724,29.1834,29.2655,13400.0
2011-05-19 12:10:00,42.75,42.83,42.75,42.82,10800.0,29.2519,29.3066,29.2519,29.2998,10800.0
2011-05-19 12:15:00,42.81,42.86,42.79,42.86,12700.0,29.2929,29.3271,29.2792,29.3271,12700.0
2011-05-19 12:20:00,42.86,42.9,42.85,42.85,21300.0,29.3271,29.3545,29.3203,29.3203,21300.0
2011-05-19 12:25:00,42.84,42.95,42.81,42.94,24300.0,29.3134,29.3887,29.2929,29.3819,24300.0
2011-05-19 12:30:00,42.94,42.99,42.91,42.93,20800.0,29.3819,29.4161,29.3613,29.375,20800.0
2011-05-19 12:35:00,42.94,42.96,42.9,42.96,17200.0,29.3819,29.3956,29.3545,29.3956,17200.0
2011-05-19 12:40:00,42.96,42.98,42.94,42.95,16300.0,29.3956,29.4092,29.3819,29.3887,16300.0
2011-05-19 12:45:00,42.95,42.96,42.9,42.93,14700.0,29.3887,29.3956,29.3545,29.375,14700.0
2011-05-19 12:50:00,42.94,42.94,42.88,42.92,21600.0,29.3819,29.3819,29.3408,29.3682,21600.0
2011-05-19 12:55:00,42.93,42.94,42.86,42.93,21200.0,29.375,29.3819,29.3271,29.375,21200.0
2011-05-19 13:00:00,42.92,42.95,42.89,42.92,15500.0,29.3682,29.3887,29.3477,29.3682,15500.0
2011-05-19 13:05:00,42.92,42.97,42.88,42.97,18500.0,29.3682,29.4024,29.3408,29.4024,18500.0
2011-05-19 13:10:00,42.97,42.99,42.94,42.96,17900.0,29.4024,29.4161,29.3819,29.3956,17900.0
2011-05-19 13:15:00,42.95,43.0,42.93,42.98,14300.0,29.3887,29.4229,29.375,29.4092,14300.0
2011-05-19 13:20:00,42.98,43.0,42.95,42.96,16300.0,29.4092,29.4229,29.3887,29.3956,16300.0
2011-05-19 13:25:00,42.96,42.96,42.92,42.94,17100.0,29.3956,29.3956,29.3682,29.3819,17100.0
2011-05-19 13:30:00,42.93,42.99,42.93,42.99,14800.0,29.375,29.4161,29.375,29.4161,14800.0
2011-05-19 13:35:00,42.98,42.99,42.89,42.96,30800.0,29.4092,29.4161,29.3477,29.3956,30800.0
2011-05-19 13:40:00,42.95,42.96,42.84,42.88,49900.0,29.3887,29.3956,29.3134,29.3408,49900.0
2011-05-19 13:45:00,42.88,42.91,42.85,42.89,15900.0,29.3408,29.3613,29.3203,29.3477,15900.0
2011-05-19 13:50:00,42.89,42.92,42.86,42.87,16200.0,29.3477,29.3682,29.3271,29.334,16200.0
2011-05-19 13:55:00,42.87,42.94,42.87,42.89,20800.0,29.334,29.3819,29.334,29.3477,20800.0
2011-05-19 14:00:00,42.9,42.92,42.88,42.92,15000.0,29.3545,29.3682,29.3408,29.3682,15000.0
2011-05-19 14:05:00,42.91,42.95,42.86,42.87,18600.0,29.3613,29.3887,29.3271,29.334,18600.0
2011-05-19 14:10:00,42.87,42.89,42.77,42.78,48900.0,29.334,29.3477,29.2655,29.2724,48900.0
2011-05-19 14:15:00,42.79,42.79,42.72,42.75,19400.0,29.2792,29.2792,29.2313,29.2519,19400.0
2011-05-19 14:20:00,42.75,42.78,42.69,42.69,9900.0,29.2519,29.2724,29.2108,29.2108,9900.0
2011-05-19 14:25:00,42.7,42.73,42.66,42.68,22800.0,29.2177,29.2382,29.1903,29.204,22800.0
2011-05-19 14:30:00,42.68,42.74,42.66,42.73,12500.0,29.204,29.245,29.1903,29.2382,12500.0
2011-05-19 14:35:00,42.74,42.76,42.7,42.7,17200.0,29.245,29.2587,29.2177,29.2177,17200.0
2011-05-19 14:40:00,42.71,42.71,42.58,42.63,29800.0,29.2245,29.2245,29.1355,29.1698,29800.0
2011-05-19 14:45:00,42.63,42.68,42.62,42.67,17200.0,29.1698,29.204,29.1629,29.1971,17200.0
2011-05-19 14:50:00,42.68,42.77,42.67,42.75,15100.0,29.204,29.2655,29.1971,29.2519,15100.0
2011-05-19 14:55:00,42.75,42.76,42.66,42.7,16900.0,29.2519,29.2587,29.1903,29.2177,16900.0
2011-05-19 15:00:00,42.69,42.79,42.69,42.73,27200.0,29.2108,29.2792,29.2108,29.2382,27200.0
2011-05-19 15:05:00,42.74,42.78,42.71,42.72,26600.0,29.245,29.2724,29.2245,29.2313,26600.0
2011-05-19 15:10:00,42.73,42.76,42.72,42.74,11100.0,29.2382,29.2587,29.2313,29.245,11100.0
2011-05-19 15:15:00,42.73,42.77,42.71,42.76,16700.0,29.2382,29.2655,29.2245,29.2587,16700.0
2011-05-19 15:20:00,42.76,42.79,42.72,42.73,19900.0,29.2587,29.2792,29.2313,29.2382,19900.0
2011-05-19 15:25:00,42.73,42.76,42.71,42.71,22700.0,29.2382,29.2587,29.2245,29.2245,22700.0
2011-05-19 15:30:00,42.72,42.75,42.67,42.7,31600.0,29.2313,29.2519,29.1971,29.2177,31600.0
2011-05-19 15:35:00,42.7,42.76,42.68,42.74,25900.0,29.2177,29.2587,29.204,29.245,25900.0
2011-05-19 15:40:00,42.76,42.77,42.72,42.76,27900.0,29.2587,29.2655,29.2313,29.2587,27900.0
2011-05-19 15:45:00,42.76,42.83,42.75,42.83,76700.0,29.2587,29.3066,29.2519,29.3066,76700.0
2011-05-19 15:50:00,42.83,42.83,42.77,42.79,101200.0,29.3066,29.3066,29.2655,29.2792,101200.0
2011-05-19 15:55:00,42.79,42.83,42.79,42.83,122600.0,29.2792,29.3066,29.2792,29.3066,122600.0
2011-05-20 09:30:00,42.87,42.87,42.6,42.62,101000.0,29.334,29.334,29.1492,29.1629,101000.0
2011-05-20 09:35:00,42.6,42.63,42.5,42.53,33400.0,29.1492,29.1698,29.0808,29.1013,33400.0
2011-05-20 09:40:00,42.54,42.62,42.42,42.44,29100.0,29.1082,29.1629,29.0261,29.0397,29100.0
2011-05-20 09:45:00,42.43,42.49,42.34,42.43,78800.0,29.0329,29.074,28.9713,29.0329,78800.0
2011-05-20 09:50:00,42.42,42.42,42.22,42.24,43800.0,29.0261,29.0261,28.8892,28.9029,43800.0
2011-05-20 09:55:00,42.23,42.23,42.09,42.09,62700.0,28.8961,28.8961,28.8003,28.8003,62700.0
2011-05-20 10:00:00,42.09,42.25,42.04,42.23,84400.0,28.8003,28.9097,28.766,28.8961,84400.0
2011-05-20 10:05:00,42.26,42.29,42.13,42.13,70200.0,28.9166,28.9371,28.8276,28.8276,70200.0
2011-05-20 10:10:00,42.12,42.22,42.08,42.08,45000.0,28.8208,28.8892,28.7934,28.7934,45000.0
2011-05-20 10:15:00,42.08,42.15,42.06,42.07,36900.0,28.7934,28.8413,28.7797,28.7866,36900.0
2011-05-20 10:20:00,42.07,42.13,42.04,42.05,17800.0,28.7866,28.8276,28.766,28.7729,17800.0
2011-05-20 10:25:00,42.06,42.1,42.01,42.02,75600.0,28.7797,28.8071,28.7455,28.7524,75600.0
2011-05-20 10:30:00,42.01,42.07,41.95,42.0,71000.0,28.7455,28.7866,28.7045,28.7387,71000.0
2011-05-20 10:35:00,42.0,42.05,41.96,42.04,59500.0,28.7387,28.7729,28.7113,28.766,59500.0
2011-05-20 10:40:00,42.04,42.11,41.99,42.0,37400.0,28.766,28.8139,28.7318,28.7387,37400.0
2011-05-20 10:45:00,41.98,41.99,41.9,41.95,77600.0,28.725,28.7318,28.6702,28.7045,77600.0
2011-05-20 10:50:00,41.95,42.07,41.93,42.04,20000.0,28.7045,28.7866,28.6908,28.766,20000.0
2011-05-20 10:55:00,42.04,42.09,41.9,42.02,51900.0,28.766,28.8003,28.6702,28.7524,51900.0
2011-05-20 11:00:00,42.02,42.12,42.0,42.12,42400.0,28.7524,28.8208,28.7387,28.8208,42400.0
2011-05-20 11:05:00,42.12,42.19,42.12,42.19,27600.0,28.8208,28.8687,28.8208,28.8687,27600.0
2011-05-20 11:10:00,42.18,42.28,42.18,42.23,23400.0,28.8618,28.9303,28.8618,28.8961,23400.0
2011-05-20 11:15:00,42.22,42.31,42.2,42.26,24400.0,28.8892,28.9508,28.8755,28.9166,24400.0
2011-05-20 11:20:00,42.26,42.26,42.21,42.21,30400.0,28.9166,28.9166,28.8824,28.8824,30400.0
2011-05-20 11:25:00,42.2,42.24,42.14,42.21,36300.0,28.8755,28.9029,28.8345,28.8824,36300.0
2011-05-20 11:30:00,42.21,42.28,42.2,42.24,35100.0,28.8824,28.9303,28.8755,28.9029,35100.0
2011-05-20 11:35:00,42.23,42.32,42.23,42.28,26200.0,28.8961,28.9576,28.8961,28.9303,26200.0
2011-05-20 11:40:00,42.27,42.27,42.18,42.23,19800.0,28.9234,28.9234,28.8618,28.8961,19800.0
2011-05-20 11:45:00,42.24,42.27,42.15,42.15,24200.0,28.9029,28.9234,28.8413,28.8413,24200.0
2011-05-20 11:50:00,42.16,42.22,42.14,42.14,18100.0,28.8482,28.8892,28.8345,28.8345,18100.0
2011-05-20 11:55:00,42.13,42.17,42.13,42.14,16600.0,28.8276,28.855,28.8276,28.8345,16600.0
2011-05-20 12:00:00,42.15,42.27,42.15,42.21,16000.0,28.8413,28.9234,28.8413,28.8824,16000.0
2011-05-20 12:05:00,42.22,42.24,42.19,42.19,16600.0,28.8892,28.9029,28.8687,28.8687,16600.0
2011-05-20 12:10:00,42.2,42.27,42.19,42.27,13900.0,28.8755,28.9234,28.8687,28.9234,13900.0
2011-05-20 12:15:00,42.25,42.32,42.25,42.27,20400.0,28.9097,28.9576,28.9097,28.9234,20400.0
2011-05-20 12:20:00,42.27,42.35,42.27,42.33,45600.0,28.9234,28.9782,28.9234,28.9645,45600.0
2011-05-20 12:25:00,42.33,42.36,42.3,42.33,30900.0,28.9645,28.985,28.944,28.9645,30900.0
2011-05-20 12:30:00,42.34,42.37,42.31,42.32,27300.0,28.9713,28.9918,28.9508,28.9576,27300.0
2011-05-20 12:35:00,42.31,42.37,42.3,42.37,15500.0,28.9508,28.9918,28.944,28.9918,15500.0
2011-05-20 12:40:00,42.37,42.38,42.27,42.27,17300.0,28.9918,28.9987,28.9234,28.9234,17300.0
2011-05-20 12:45:00,42.27,42.28,42.21,42.22,14700.0,28.9234,28.9303,28.8824,28.8892,14700.0
2011-05-20 12:50:00,42.22,42.27,42.22,42.24,13000.0,28.8892,28.9234,28.8892,28.9029,13000.0
2011-05-20 12:55:00,42.23,42.28,42.2,42.21,31500.0,28.8961,28.9303,28.8755,28.8824,31500.0
2011-05-20 13:00:00,42.21,42.24,42.18,42.19,35900.0,28.8824,28.9029,28.8618,28.8687,35900.0
2011-05-20 13:05:00,42.18,42.2,42.16,42.18,26700.0,28.8618,28.8755,28.8482,28.8618,26700.0
2011-05-20 13:10:00,42.18,42.19,42.15,42.15,21000.0,28.8618,28.8687,28.8413,28.8413,21000.0
2011-05-20 13:15:00,42.16,42.21,42.15,42.19,20200.0,28.8482,28.8824,28.8413,28.8687,20200.0
2011-05-20 13:20:00,42.19,42.21,42.16,42.18,37200.0,28.8687,28.8824,28.8482,28.8618,37200.0
2011-05-20 13:25:00,42.18,42.19,42.09,42.09,84300.0,28.8618,28.8687,28.8003,28.8003,84300.0
2011-05-20 13:30:00,42.1,42.15,42.08,42.1,80200.0,28.8071,28.8413,28.7934,28.8071,80200.0
2011-05-20 13:35:00,42.09,42.11,42.08,42.09,57400.0,28.8003,28.8139,28.7934,28.8003,57400.0
2011-05-20 13:40:00,42.1,42.12,42.08,42.12,25000.0,28.8071,28.8208,28.7934,28.8208,25000.0
2011-05-20 13:45:00,42.13,42.17,42.13,42.13,20500.0,28.8276,28.855,28.8276,28.8276,20500.0
2011-05-20 13:50:00,42.14,42.15,42.1,42.1,8300.0,28.8345,28.8413,28.8071,28.8071,8300.0
2011-05-20 13:55:00,42.09,42.14,42.06,42.14,17000.0,28.8003,28.8345,28.7797,28.8345,17000.0
2011-05-20 14:00:00,42.15,42.18,42.13,42.15,22500.0,28.8413,28.8618,28.8276,28.8413,22500.0
2011-05-20 14:05:00,42.15,42.17,42.11,42.11,22200.0,28.8413,28.855,28.8139,28.8139,22200.0
2011-05-20 14:10:00,42.1,42.15,42.1,42.14,17900.0,28.8071,28.8413,28.8071,28.8345,17900.0
2011-05-20 14:15:00,42.14,42.14,42.1,42.11,27000.0,28.8345,28.8345,28.8071,28.8139,27000.0
2011-05-20 14:20:00,42.11,42.11,42.05,42.07,30500.0,28.8139,28.8139,28.7729,28.7866,30500.0
2011-05-20 14:25:00,42.07,42.07,42.05,42.05,23400.0,28.7866,28.7866,28.7729,28.7729,23400.0
2011-05-20 14:30:00,42.05,42.08,42.01,42.01,33900.0,28.7729,28.7934,28.7455,28.7455,33900.0
2011-05-20 14:35:00,42.02,42.02,41.98,41.99,44900.0,28.7524,28.7524,28.725,28.7318,44900.0
2011-05-20 14:40:00,42.0,42.07,41.99,42.07,39700.0,28.7387,28.7866,28.7318,28.7866,39700.0
2011-05-20 14:45:00,42.06,42.07,42.03,42.04,25400.0,28.7797,28.7866,28.7592,28.766,25400.0
2011-05-20 14:50:00,42.04,42.06,42.01,42.01,17100.0,28.766,28.7797,28.7455,28.7455,17100.0
2011-05-20 14:55:00,42.01,42.01,41.94,41.97,54500.0,28.7455,28.7455,28.6976,28.7181,54500.0
2011-05-20 15:00:00,41.96,41.96,41.9,41.92,45100.0,28.7113,28.7113,28.6702,28.6839,45100.0
2011-05-20 15:05:00,41.92,41.97,41.91,41.94,31600.0,28.6839,28.7181,28.6771,28.6976,31600.0
2011-05-20 15:10:00,41.94,41.95,41.92,41.92,37100.0,28.6976,28.7045,28.6839,28.6839,37100.0
2011-05-20 15:15:00,41.93,41.96,41.9,41.94,36400.0,28.6908,28.7113,28.6702,28.6976,36400.0
2011-05-20 15:20:00,41.95,41.96,41.9,41.94,43300.0,28.7045,28.7113,28.6702,28.6976,43300.0
2011-05-20 15:25:00,41.94,41.95,41.9,41.9,28200.0,28.6976,28.7045,28.6702,28.6702,28200.0
2011-05-20 15:30:00,41.9,41.99,41.88,41.99,48000.0,28.6702,28.7318,28.6566,28.7318,48000.0
2011-05-20 15:35:00,41.99,41.99,41.9,41.94,56600.0,28.7318,28.7318,28.6702,28.6976,56600.0
2011-05-20 15:40:00,41.93,41.94,41.86,41.87,78100.0,28.6908,28.6976,28.6429,28.6497,78100.0
2011-05-20 15:45:00,41.87,41.87,41.8,41.8,131600.0,28.6497,28.6497,28.6018,28.6018,131600.0
2011-05-20 15:50:00,41.81,41.82,41.72,41.73,150700.0,28.6087,28.6155,28.5471,28.5539,150700.0
2011-05-20 15:55:00,41.73,41.82,41.73,41.78,295900.0,28.5539,28.6155,28.5539,28.5881,295900.0
2011-05-23 09:30:00,41.23,41.35,41.17,41.29,95800.0,28.2118,28.2939,28.1707,28.2529,95800.0
2011-05-23 09:35:00,41.28,41.54,41.24,41.28,88600.0,28.246,28.4239,28.2186,28.246,88600.0
2011-05-23 09:40:00,41.27,41.31,41.14,41.16,112300.0,28.2392,28.2665,28.1502,28.1639,112300.0
2011-05-23 09:45:00,41.16,41.43,41.16,41.37,63600.0,28.1639,28.3486,28.1639,28.3076,63600.0
2011-05-23 09:50:00,41.36,41.37,41.21,41.24,43500.0,28.3008,28.3076,28.1981,28.2186,43500.0
2011-05-23 09:55:00,41.24,41.32,41.23,41.29,26000.0,28.2186,28.2734,28.2118,28.2529,26000.0
2011-05-23 10:00:00,41.29,41.48,41.24,41.47,32600.0,28.2529,28.3829,28.2186,28.376,32600.0
2011-05-23 10:05:00,41.47,41.52,41.44,41.49,22300.0,28.376,28.4102,28.3555,28.3897,22300.0
2011-05-23 10:10:00,41.5,41.51,41.33,41.35,36500.0,28.3965,28.4034,28.2802,28.2939,36500.0
2011-05-23 10:15:00,41.36,41.37,41.27,41.27,34900.0,28.3008,28.3076,28.2392,28.2392,34900.0
2011-05-23 10:20:00,41.27,41.4,41.22,41.37,41200.0,28.2392,28.3281,28.205,28.3076,41200.0
2011-05-23 10:25:00,41.37,41.37,41.3,41.35,31300.0,28.3076,28.3076,28.2597,28.2939,31300.0
2011-05-23 10:30:00,41.34,41.42,41.34,41.38,29200.0,28.2871,28.3418,28.2871,28.3144,29200.0
2011-05-23 10:35:00,41.38,41.42,41.35,41.39,111800.0,28.3144,28.3418,28.2939,28.3213,111800.0
2011-05-23 10:40:00,41.39,41.4,41.34,41.36,28200.0,28.3213,28.3281,28.2871,28.3008,28200.0
2011-05-23 10:45:00,41.35,41.36,41.23,41.25,58900.0,28.2939,28.3008,28.2118,28.2255,58900.0
2011-05-23 10:50:00,41.24,41.31,41.19,41.28,27700.0,28.2186,28.2665,28.1844,28.246,27700.0
2011-05-23 10:55:00,41.29,41.36,41.2,41.2,31400.0,28.2529,28.3008,28.1913,28.1913,31400.0
2011-05-23 11:00:00,41.19,41.31,41.17,41.31,22200.0,28.1844,28.2665,28.1707,28.2665,22200.0
2011-05-23 11:05:00,41.3,41.3,41.22,41.28,33100.0,28.2597,28.2597,28.205,28.246,33100.0
2011-05-23 11:10:00,41.29,41.35,41.24,41.26,23200.0,28.2529,28.2939,28.2186,28.2323,23200.0
2011-05-23 11:15:00,41.23,41.3,41.19,41.28,31600.0,28.2118,28.2597,28.1844,28.246,31600.0
2011-05-23 11:20:00,41.29,41.32,41.24,41.29,26100.0,28.2529,28.2734,28.2186,28.2529,26100.0
2011-05-23 11:25:00,41.28,41.35,41.26,41.33,14300.0,28.246,28.2939,28.2323,28.2802,14300.0
2011-05-23 11:30:00,41.33,41.33,41.23,41.23,26600.0,28.2802,28.2802,28.2118,28.2118,26600.0
2011-05-23 11:35:00,41.23,41.24,41.14,41.24,54900.0,28.2118,28.2186,28.1502,28.2186,54900.0
2011-05-23 11:40:00,41.23,41.33,41.21,41.33,39400.0,28.2118,28.2802,28.1981,28.2802,39400.0
2011-05-23 11:45:00,41.33,41.37,41.28,41.3,39300.0,28.2802,28.3076,28.246,28.2597,39300.0
2011-05-23 11:50:00,41.31,41.36,41.31,41.33,21500.0,28.2665,28.3008,28.2665,28.2802,21500.0
2011-05-23 11:55:00,41.33,41.35,41.27,41.32,37500.0,28.2802,28.2939,28.2392,28.2734,37500.0
2011-05-23 12:00:00,41.31,41.36,41.29,41.3,20400.0,28.2665,28.3008,28.2529,28.2597,20400.0
2011-05-23 12:05:00,41.3,41.35,41.27,41.34,25000.0,28.2597,28.2939,28.2392,28.2871,25000.0
2011-05-23 12:10:00,41.33,41.33,41.23,41.3,39800.0,28.2802,28.2802,28.2118,28.2597,39800.0
2011-05-23 12:15:00,41.29,41.3,41.25,41.29,26400.0,28.2529,28.2597,28.2255,28.2529,26400.0
2011-05-23 12:20:00,41.29,41.33,41.27,41.28,25300.0,28.2529,28.2802,28.2392,28.246,25300.0
2011-05-23 12:25:00,41.27,41.36,41.25,41.36,21500.0,28.2392,28.3008,28.2255,28.3008,21500.0
2011-05-23 12:30:00,41.38,41.38,41.32,41.34,38600.0,28.3144,28.3144,28.2734,28.2871,38600.0
2011-05-23 12:35:00,41.34,41.35,41.3,41.3,20200.0,28.2871,28.2939,28.2597,28.2597,20200.0
2011-05-23 12:40:00,41.31,41.32,41.28,41.3,17200.0,28.2665,28.2734,28.246,28.2597,17200.0
2011-05-23 12:45:00,41.3,41.39,41.3,41.39,21700.0,28.2597,28.3213,28.2597,28.3213,21700.0
2011-05-23 12:50:00,41.38,41.4,41.35,41.37,9700.0,28.3144,28.3281,28.2939,28.3076,9700.0
2011-05-23 12:55:00,41.37,41.4,41.36,41.37,31700.0,28.3076,28.3281,28.3008,28.3076,31700.0
2011-05-23 13:00:00,41.37,41.39,41.36,41.36,12700.0,28.3076,28.3213,28.3008,28.3008,12700.0
2011-05-23 13:05:00,41.37,41.37,41.3,41.33,25300.0,28.3076,28.3076,28.2597,28.2802,25300.0
2011-05-23 13:10:00,41.33,41.37,41.32,41.35,11100.0,28.2802,28.3076,28.2734,28.2939,11100.0
2011-05-23 13:15:00,41.35,41.38,41.33,41.35,19700.0,28.2939,28.3144,28.2802,28.2939,19700.0
2011-05-23 13:20:00,41.34,41.38,41.34,41.38,13400.0,28.2871,28.3144,28.2871,28.3144,13400.0
2011-05-23 13:25:00,41.38,41.4,41.35,41.36,20700.0,28.3144,28.3281,28.2939,28.3008,20700.0
2011-05-23 13:30:00,41.35,41.4,41.35,41.4,13600.0,28.2939,28.3281,28.2939,28.3281,13600.0
2011-05-23 13:35:00,41.4,41.4,41.35,41.38,35600.0,28.3281,28.3281,28.2939,28.3144,35600.0
2011-05-23 13:40:00,41.37,41.39,41.37,41.37,5800.0,28.3076,28.3213,28.3076,28.3076,5800.0
2011-05-23 13:45:00,41.37,41.44,41.36,41.44,13100.0,28.3076,28.3555,28.3008,28.3555,13100.0
2011-05-23 13:50:00,41.43,41.45,41.43,41.44,10200.0,28.3486,28.3623,28.3486,28.3555,10200.0
2011-05-23 13:55:00,41.44,41.54,41.42,41.53,39400.0,28.3555,28.4239,28.3418,28.4171,39400.0
2011-05-23 14:00:00,41.52,41.58,41.52,41.58,38000.0,28.4102,28.4513,28.4102,28.4513,38000.0
2011-05-23 14:05:00,41.58,41.64,41.58,41.64,72100.0,28.4513,28.4923,28.4513,28.4923,72100.0
2011-05-23 14:10:00,41.64,41.72,41.63,41.63,65300.0,28.4923,28.5471,28.4855,28.4855,65300.0
2011-05-23 14:15:00,41.62,41.62,41.56,41.58,75900.0,28.4787,28.4787,28.4376,28.4513,75900.0
2011-05-23 14:20:00,41.58,41.58,41.51,41.52,27700.0,28.4513,28.4513,28.4034,28.4102,27700.0
2011-05-23 14:25:00,41.51,41.58,41.49,41.49,32800.0,28.4034,28.4513,28.3897,28.3897,32800.0
2011-05-23 14:30:00,41.49,41.55,41.48,41.51,47100.0,28.3897,28.4308,28.3829,28.4034,47100.0
2011-05-23 14:35:00,41.52,41.63,41.52,41.59,43400.0,28.4102,28.4855,28.4102,28.4581,43400.0
2011-05-23 14:40:00,41.6,41.61,41.5,41.5,42900.0,28.465,28.4718,28.3965,28.3965,42900.0
2011-05-23 14:45:00,41.5,41.52,41.43,41.45,27100.0,28.3965,28.4102,28.3486,28.3623,27100.0
2011-05-23 14:50:00,41.45,41.54,41.44,41.51,29100.0,28.3623,28.4239,28.3555,28.4034,29100.0
2011-05-23 14:55:00,41.52,41.59,41.5,41.52,30000.0,28.4102,28.4581,28.3965,28.4102,30000.0
2011-05-23 15:00:00,41.53,41.54,41.49,41.51,57900.0,28.4171,28.4239,28.3897,28.4034,57900.0
2011-05-23 15:05:00,41.5,41.55,41.47,41.47,45700.0,28.3965,28.4308,28.376,28.376,45700.0
2011-05-23 15:10:00,41.47,41.52,41.45,41.46,46000.0,28.376,28.4102,28.3623,28.3692,46000.0
2011-05-23 15:15:00,41.46,41.47,41.44,41.46,39300.0,28.3692,28.376,28.3555,28.3692,39300.0
2011-05-23 15:20:00,41.46,41.49,41.46,41.48,29600.0,28.3692,28.3897,28.3692,28.3829,29600.0
2011-05-23 15:25:00,41.47,41.52,41.44,41.49,41800.0,28.376,28.4102,28.3555,28.3897,41800.0
2011-05-23 15:30:00,41.48,41.51,41.45,41.47,65300.0,28.3829,28.4034,28.3623,28.376,65300.0
2011-05-23 15:35:00,41.47,41.5,41.45,41.47,48600.0,28.376,28.3965,28.3623,28.376,48600.0
2011-05-23 15:40:00,41.47,41.5,41.46,41.46,56100.0,28.376,28.3965,28.3692,28.3692,56100.0
2011-05-23 15:45:00,41.47,41.52,41.45,41.51,97100.0,28.376,28.4102,28.3623,28.4034,97100.0
2011-05-23 15:50:00,41.5,41.52,41.5,41.51,52200.0,28.3965,28.4102,28.3965,28.4034,52200.0
2011-05-23 15:55:00,41.51,41.57,41.5,41.56,217800.0,28.4034,28.4444,28.3965,28.4376,217800.0
2011-05-24 09:30:00,41.91,42.44,41.9,42.3,204100.0,28.6771,29.0397,28.6702,28.944,204100.0
2011-05-24 09:35:00,42.3,42.38,42.2,42.25,81900.0,28.944,28.9987,28.8755,28.9097,81900.0
2011-05-24 09:40:00,42.26,42.32,42.22,42.23,82000.0,28.9166,28.9576,28.8892,28.8961,82000.0
2011-05-24 09:45:00,42.23,42.28,42.23,42.26,62400.0,28.8961,28.9303,28.8961,28.9166,62400.0
2011-05-24 09:50:00,42.26,42.4,42.26,42.37,60600.0,28.9166,29.0124,28.9166,28.9918,60600.0
2011-05-24 09:55:00,42.37,42.43,42.31,42.32,68400.0,28.9918,29.0329,28.9508,28.9576,68400.0
2011-05-24 10:00:00,42.33,42.41,42.26,42.39,66300.0,28.9645,29.0192,28.9166,29.0055,66300.0
2011-05-24 10:05:00,42.4,42.5,42.38,42.44,59800.0,29.0124,29.0808,28.9987,29.0397,59800.0
2011-05-24 10:10:00,42.45,42.53,42.44,42.47,49400.0,29.0466,29.1013,29.0397,29.0603,49400.0
2011-05-24 10:15:00,42.49,42.5,42.38,42.42,34200.0,29.074,29.0808,28.9987,29.0261,34200.0
2011-05-24 10:20:00,42.4,42.43,42.35,42.4,41200.0,29.0124,29.0329,28.9782,29.0124,41200.0
2011-05-24 10:25:00,42.4,42.45,42.28,42.29,51900.0,29.0124,29.0466,28.9303,28.9371,51900.0
2011-05-24 10:30:00,42.29,42.32,42.21,42.26,45800.0,28.9371,28.9576,28.8824,28.9166,45800.0
2011-05-24 10:35:00,42.25,42.32,42.19,42.21,71000.0,28.9097,28.9576,28.8687,28.8824,71000.0
2011-05-24 10:40:00,42.22,42.28,42.19,42.26,41400.0,28.8892,28.9303,28.8687,28.9166,41400.0
2011-05-24 10:45:00,42.26,42.29,42.23,42.28,35700.0,28.9166,28.9371,28.8961,28.9303,35700.0
2011-05-24 10:50:00,42.28,42.31,42.23,42.25,46200.0,28.9303,28.9508,28.8961,28.9097,46200.0
2011-05-24 10:55:00,42.26,42.28,42.16,42.18,57500.0,28.9166,28.9303,28.8482,28.8618,57500.0
2011-05-24 11:00:00,42.2,42.35,42.17,42.29,39900.0,28.8755,28.9782,28.855,28.9371,39900.0
2011-05-24 11:05:00,42.29,42.31,42.26,42.26,16000.0,28.9371,28.9508,28.9166,28.9166,16000.0
2011-05-24 11:10:00,42.26,42.29,42.23,42.29,23700.0,28.9166,28.9371,28.8961,28.9371,23700.0
2011-05-24 11:15:00,42.3,42.34,42.24,42.25,33200.0,28.944,28.9713,28.9029,28.9097,33200.0
2011-05-24 11:20:00,42.25,42.28,42.23,42.24,48000.0,28.9097,28.9303,28.8961,28.9029,48000.0
2011-05-24 11:25:00,42.23,42.25,42.21,42.23,59000.0,28.8961,28.9097,28.8824,28.8961,59000.0
2011-05-24 11:30:00,42.23,42.3,42.22,42.23,34200.0,28.8961,28.944,28.8892,28.8961,34200.0
2011-05-24 11:35:00,42.23,42.26,42.23,42.23,33900.0,28.8961,28.9166,28.8961,28.8961,33900.0
2011-05-24 11:40:00,42.23,42.26,42.21,42.23,66900.0,28.8961,28.9166,28.8824,28.8961,66900.0
2011-05-24 11:45:00,42.23,42.27,42.22,42.23,63400.0,28.8961,28.9234,28.8892,28.8961,63400.0
2011-05-24 11:50:00,42.23,42.23,42.06,42.11,44800.0,28.8961,28.8961,28.7797,28.8139,44800.0
2011-05-24 11:55:00,42.1,42.14,42.08,42.09,88000.0,28.8071,28.8345,28.7934,28.8003,88000.0
2011-05-24 12:00:00,42.07,42.12,42.04,42.1,68900.0,28.7866,28.8208,28.766,28.8071,68900.0
2011-05-24 12:05:00,42.1,42.1,42.05,42.08,48200.0,28.8071,28.8071,28.7729,28.7934,48200.0
2011-05-24 12:10:00,42.09,42.13,42.09,42.11,23000.0,28.8003,28.8276,28.8003,28.8139,23000.0
2011-05-24 12:15:00,42.09,42.12,42.08,42.12,31100.0,28.8003,28.8208,28.7934,28.8208,31100.0
2011-05-24 12:20:00,42.11,42.11,42.0,42.0,37200.0,28.8139,28.8139,28.7387,28.7387,37200.0
2011-05-24 12:25:00,42.0,42.04,41.99,42.01,38400.0,28.7387,28.766,28.7318,28.7455,38400.0
2011-05-24 12:30:00,42.01,42.02,41.98,41.99,32200.0,28.7455,28.7524,28.725,28.7318,32200.0
2011-05-24 12:35:00,41.99,42.02,41.99,42.0,21200.0,28.7318,28.7524,28.7318,28.7387,21200.0
2011-05-24 12:40:00,42.0,42.06,42.0,42.06,40900.0,28.7387,28.7797,28.7387,28.7797,40900.0
2011-05-24 12:45:00,42.07,42.09,42.07,42.07,42700.0,28.7866,28.8003,28.7866,28.7866,42700.0
2011-05-24 12:50:00,42.07,42.09,42.06,42.06,24800.0,28.7866,28.8003,28.7797,28.7797,24800.0
2011-05-24 12:55:00,42.05,42.07,42.04,42.05,23300.0,28.7729,28.7866,28.766,28.7729,23300.0
2011-05-24 13:00:00,42.06,42.17,42.05,42.17,27400.0,28.7797,28.855,28.7729,28.855,27400.0
2011-05-24 13:05:00,42.17,42.18,42.09,42.09,17200.0,28.855,28.8618,28.8003,28.8003,17200.0
2011-05-24 13:10:00,42.08,42.09,42.04,42.06,23700.0,28.7934,28.8003,28.766,28.7797,23700.0
2011-05-24 13:15:00,42.06,42.07,42.04,42.06,41700.0,28.7797,28.7866,28.766,28.7797,41700.0
2011-05-24 13:20:00,42.05,42.1,42.04,42.1,32100.0,28.7729,28.8071,28.766,28.8071,32100.0
2011-05-24 13:25:00,42.09,42.09,42.01,42.01,18400.0,28.8003,28.8003,28.7455,28.7455,18400.0
2011-05-24 13:30:00,42.02,42.03,41.97,41.98,27100.0,28.7524,28.7592,28.7181,28.725,27100.0
2011-05-24 13:35:00,41.98,42.02,41.97,42.02,42500.0,28.725,28.7524,28.7181,28.7524,42500.0
2011-05-24 13:40:00,42.01,42.02,41.99,42.02,35800.0,28.7455,28.7524,28.7318,28.7524,35800.0
2011-05-24 13:45:00,42.02,42.02,41.98,42.0,20600.0,28.7524,28.7524,28.725,28.7387,20600.0
2011-05-24 13:50:00,41.99,42.1,41.99,42.1,22800.0,28.7318,28.8071,28.7318,28.8071,22800.0
2011-05-24 13:55:00,42.09,42.1,42.03,42.08,43100.0,28.8003,28.8071,28.7592,28.7934,43100.0
2011-05-24 14:00:00,42.09,42.11,42.05,42.06,51100.0,28.8003,28.8139,28.7729,28.7797,51100.0
2011-05-24 14:05:00,42.07,42.08,42.02,42.05,49000.0,28.7866,28.7934,28.7524,28.7729,49000.0
2011-05-24 14:10:00,42.05,42.06,42.0,42.04,42800.0,28.7729,28.7797,28.7387,28.766,42800.0
2011-05-24 14:15:00,42.05,42.09,42.04,42.09,26100.0,28.7729,28.8003,28.766,28.8003,26100.0
2011-05-24 14:20:00,42.09,42.16,42.07,42.15,23300.0,28.8003,28.8482,28.7866,28.8413,23300.0
2011-05-24 14:25:00,42.14,42.15,42.08,42.14,24000.0,28.8345,28.8413,28.7934,28.8345,24000.0
2011-05-24 14:30:00,42.14,42.15,42.07,42.07,16300.0,28.8345,28.8413,28.7866,28.7866,16300.0
2011-05-24 14:35:00,42.07,42.09,42.04,42.06,23800.0,28.7866,28.8003,28.766,28.7797,23800.0
2011-05-24 14:40:00,42.05,42.12,42.04,42.08,33000.0,28.7729,28.8208,28.766,28.7934,33000.0
2011-05-24 14:45:00,42.07,42.13,42.05,42.05,17700.0,28.7866,28.8276,28.7729,28.7729,17700.0
2011-05-24 14:50:00,42.04,42.05,42.0,42.02,31800.0,28.766,28.7729,28.7387,28.7524,31800.0
2011-05-24 14:55:00,42.02,42.08,42.02,42.05,17900.0,28.7524,28.7934,28.7524,28.7729,17900.0
2011-05-24 15:00:00,42.05,42.11,42.03,42.1,21400.0,28.7729,28.8139,28.7592,28.8071,21400.0
2011-05-24 15:05:00,42.1,42.13,42.03,42.11,27000.0,28.8071,28.8276,28.7592,28.8139,27000.0
2011-05-24 15:10:00,42.11,42.11,42.03,42.09,25200.0,28.8139,28.8139,28.7592,28.8003,25200.0
2011-05-24 15:15:00,42.08,42.1,42.06,42.1,15400.0,28.7934,28.8071,28.7797,28.8071,15400.0
2011-05-24 15:20:00,42.1,42.15,42.09,42.11,20300.0,28.8071,28.8413,28.8003,28.8139,20300.0
2011-05-24 15:25:00,42.12,42.14,42.07,42.08,27300.0,28.8208,28.8345,28.7866,28.7934,27300.0
2011-05-24 15:30:00,42.09,42.11,42.06,42.1,42900.0,28.8003,28.8139,28.7797,28.8071,42900.0
2011-05-24 15:35:00,42.1,42.12,42.07,42.09,45800.0,28.8071,28.8208,28.7866,28.8003,45800.0
2011-05-24 15:40:00,42.09,42.09,42.01,42.01,40500.0,28.8003,28.8003,28.7455,28.7455,40500.0
2011-05-24 15:45:00,42.01,42.01,41.96,41.98,67800.0,28.7455,28.7455,28.7113,28.725,67800.0
2011-05-24 15:50:00,41.98,41.98,41.94,41.95,60500.0,28.725,28.725,28.6976,28.7045,60500.0
2011-05-24 15:55:00,41.95,41.98,41.92,41.95,187300.0,28.7045,28.725,28.6839,28.7045,187300.0
2011-05-25 09:30:00,41.7,41.85,41.7,41.73,33000.0,28.5334,28.636,28.5334,28.5539,33000.0
2011-05-25 09:35:00,41.73,41.96,41.66,41.95,80200.0,28.5539,28.7113,28.506,28.7045,80200.0
2011-05-25 09:40:00,41.95,41.98,41.86,41.87,43100.0,28.7045,28.725,28.6429,28.6497,43100.0
2011-05-25 09:45:00,41.87,41.94,41.84,41.86,61200.0,28.6497,28.6976,28.6292,28.6429,61200.0
2011-05-25 09:50:00,41.86,41.86,41.8,41.84,41500.0,28.6429,28.6429,28.6018,28.6292,41500.0
2011-05-25 09:55:00,41.83,41.88,41.77,41.77,25600.0,28.6224,28.6566,28.5813,28.5813,25600.0
2011-05-25 10:00:00,41.78,41.8,41.63,41.64,41000.0,28.5881,28.6018,28.4855,28.4923,41000.0
2011-05-25 10:05:00,41.64,41.73,41.62,41.69,29400.0,28.4923,28.5539,28.4787,28.5266,29400.0
2011-05-25 10:10:00,41.68,41.68,41.56,41.59,73800.0,28.5197,28.5197,28.4376,28.4581,73800.0
2011-05-25 10:15:00,41.58,41.64,41.56,41.56,53400.0,28.4513,28.4923,28.4376,28.4376,53400.0
2011-05-25 10:20:00,41.55,41.62,41.53,41.6,53100.0,28.4308,28.4787,28.4171,28.465,53100.0
2011-05-25 10:25:00,41.6,41.71,41.6,41.66,35800.0,28.465,28.5402,28.465,28.506,35800.0
2011-05-25 10:30:00,41.66,41.71,41.6,41.61,36600.0,28.506,28.5402,28.465,28.4718,36600.0
2011-05-25 10:35:00,41.62,41.78,41.62,41.76,52200.0,28.4787,28.5881,28.4787,28.5745,52200.0
2011-05-25 10:40:00,41.75,41.77,41.66,41.68,30600.0,28.5676,28.5813,28.506,28.5197,30600.0
2011-05-25 10:45:00,41.69,41.75,41.69,41.69,39400.0,28.5266,28.5676,28.5266,28.5266,39400.0
2011-05-25 10:50:00,41.69,41.72,41.66,41.68,25300.0,28.5266,28.5471,28.506,28.5197,25300.0
2011-05-25 10:55:00,41.67,41.73,41.64,41.65,21400.0,28.5129,28.5539,28.4923,28.4992,21400.0
2011-05-25 11:00:00,41.65,41.75,41.65,41.74,20900.0,28.4992,28.5676,28.4992,28.5608,20900.0
2011-05-25 11:05:00,41.74,41.82,41.74,41.76,35100.0,28.5608,28.6155,28.5608,28.5745,35100.0
2011-05-25 11:10:00,41.77,41.84,41.73,41.82,29700.0,28.5813,28.6292,28.5539,28.6155,29700.0
2011-05-25 11:15:00,41.82,41.94,41.8,41.94,40000.0,28.6155,28.6976,28.6018,28.6976,40000.0
2011-05-25 11:20:00,41.94,42.02,41.9,41.91,41100.0,28.6976,28.7524,28.6702,28.6771,41100.0
2011-05-25 11:25:00,41.91,41.98,41.9,41.93,55800.0,28.6771,28.725,28.6702,28.6908,55800.0
2011-05-25 11:30:00,41.92,41.98,41.92,41.94,71900.0,28.6839,28.725,28.6839,28.6976,71900.0
2011-05-25 11:35:00,41.93,42.05,41.93,42.04,37600.0,28.6908,28.7729,28.6908,28.766,37600.0
2011-05-25 11:40:00,42.04,42.09,42.04,42.09,21800.0,28.766,28.8003,28.766,28.8003,21800.0
2011-05-25 11:45:00,42.09,42.11,41.97,41.97,26000.0,28.8003,28.8139,28.7181,28.7181,26000.0
2011-05-25 11:50:00,41.97,42.01,41.9,41.95,15600.0,28.7181,28.7455,28.6702,28.7045,15600.0
2011-05-25 11:55:00,41.95,41.97,41.92,41.93,12600.0,28.7045,28.7181,28.6839,28.6908,12600.0
2011-05-25 12:00:00,41.93,41.97,41.91,41.94,18400.0,28.6908,28.7181,28.6771,28.6976,18400.0
2011-05-25 12:05:00,41.94,41.97,41.92,41.94,28300.0,28.6976,28.7181,28.6839,28.6976,28300.0
2011-05-25 12:10:00,41.94,41.99,41.92,41.97,33300.0,28.6976,28.7318,28.6839,28.7181,33300.0
2011-05-25 12:15:00,41.97,41.99,41.9,41.9,22300.0,28.7181,28.7318,28.6702,28.6702,22300.0
2011-05-25 12:20:00,41.9,41.96,41.9,41.92,10900.0,28.6702,28.7113,28.6702,28.6839,10900.0
2011-05-25 12:25:00,41.92,41.99,41.92,41.98,11600.0,28.6839,28.7318,28.6839,28.725,11600.0
2011-05-25 12:30:00,41.97,42.02,41.97,42.02,15900.0,28.7181,28.7524,28.7181,28.7524,15900.0
2011-05-25 12:35:00,42.02,42.02,41.96,41.97,12800.0,28.7524,28.7524,28.7113,28.7181,12800.0
2011-05-25 12:40:00,41.96,41.97,41.91,41.93,14000.0,28.7113,28.7181,28.6771,28.6908,14000.0
2011-05-25 12:45:00,41.94,41.96,41.89,41.89,16300.0,28.6976,28.7113,28.6634,28.6634,16300.0
2011-05-25 12:50:00,41.89,41.92,41.86,41.91,25000.0,28.6634,28.6839,28.6429,28.6771,25000.0
2011-05-25 12:55:00,41.92,42.01,41.9,42.0,43700.0,28.6839,28.7455,28.6702,28.7387,43700.0
2011-05-25 13:00:00,41.99,41.99,41.95,41.98,43600.0,28.7318,28.7318,28.7045,28.725,43600.0
2011-05-25 13:05:00,41.97,42.01,41.95,42.0,16700.0,28.7181,28.7455,28.7045,28.7387,16700.0
2011-05-25 13:10:00,42.01,42.01,41.95,42.0,16400.0,28.7455,28.7455,28.7045,28.7387,16400.0
2011-05-25 13:15:00,42.0,42.03,41.98,42.0,17600.0,28.7387,28.7592,28.725,28.7387,17600.0
2011-05-25 13:20:00,42.0,42.01,41.97,41.97,19200.0,28.7387,28.7455,28.7181,28.7181,19200.0
2011-05-25 13:25:00,41.97,41.97,41.91,41.93,14100.0,28.7181,28.7181,28.6771,28.6908,14100.0
2011-05-25 13:30:00,41.92,41.96,41.91,41.92,29600.0,28.6839,28.7113,28.6771,28.6839,29600.0
2011-05-25 13:35:00,41.93,41.96,41.9,41.91,44300.0,28.6908,28.7113,28.6702,28.6771,44300.0
2011-05-25 13:40:00,41.9,41.96,41.87,41.94,50200.0,28.6702,28.7113,28.6497,28.6976,50200.0
2011-05-25 13:45:00,41.94,41.95,41.88,41.9,30500.0,28.6976,28.7045,28.6566,28.6702,30500.0
2011-05-25 13:50:00,41.9,41.91,41.87,41.88,27700.0,28.6702,28.6771,28.6497,28.6566,27700.0
2011-05-25 13:55:00,41.88,41.88,41.82,41.82,11100.0,28.6566,28.6566,28.6155,28.6155,11100.0
2011-05-25 14:00:00,41.83,41.86,41.79,41.83,29400.0,28.6224,28.6429,28.595,28.6224,29400.0
2011-05-25 14:05:00,41.82,41.85,41.79,41.83,22200.0,28.6155,28.636,28.595,28.6224,22200.0
2011-05-25 14:10:00,41.83,41.84,41.8,41.84,21600.0,28.6224,28.6292,28.6018,28.6292,21600.0
2011-05-25 14:15:00,41.83,41.87,41.82,41.85,23600.0,28.6224,28.6497,28.6155,28.636,23600.0
2011-05-25 14:20:00,41.85,41.86,41.82,41.86,31100.0,28.636,28.6429,28.6155,28.6429,31100.0
2011-05-25 14:25:00,41.85,41.89,41.83,41.86,22100.0,28.636,28.6634,28.6224,28.6429,22100.0
2011-05-25 14:30:00,41.87,41.9,41.87,41.89,23300.0,28.6497,28.6702,28.6497,28.6634,23300.0
2011-05-25 14:35:00,41.89,41.89,41.84,41.88,25900.0,28.6634,28.6634,28.6292,28.6566,25900.0
2011-05-25 14:40:00,41.87,41.9,41.85,41.9,19500.0,28.6497,28.6702,28.636,28.6702,19500.0
2011-05-25 14:45:00,41.89,41.9,41.87,41.87,16900.0,28.6634,28.6702,28.6497,28.6497,16900.0
2011-05-25 14:50:00,41.87,41.92,41.85,41.86,45600.0,28.6497,28.6839,28.636,28.6429,45600.0
2011-05-25 14:55:00,41.85,41.9,41.85,41.9,21500.0,28.636,28.6702,28.636,28.6702,21500.0
2011-05-25 15:00:00,41.9,41.95,41.88,41.95,34300.0,28.6702,28.7045,28.6566,28.7045,34300.0
2011-05-25 15:05:00,41.95,42.0,41.95,41.98,50800.0,28.7045,28.7387,28.7045,28.725,50800.0
2011-05-25 15:10:00,41.97,42.01,41.97,41.98,39700.0,28.7181,28.7455,28.7181,28.725,39700.0
2011-05-25 15:15:00,41.99,42.01,41.96,42.0,50300.0,28.7318,28.7455,28.7113,28.7387,50300.0
2011-05-25 15:20:00,42.0,42.01,41.98,41.99,22700.0,28.7387,28.7455,28.725,28.7318,22700.0
2011-05-25 15:25:00,41.99,41.99,41.96,41.98,30400.0,28.7318,28.7318,28.7113,28.725,30400.0
2011-05-25 15:30:00,41.99,41.99,41.92,41.92,40900.0,28.7318,28.7318,28.6839,28.6839,40900.0
2011-05-25 15:35:00,41.92,41.93,41.89,41.89,78700.0,28.6839,28.6908,28.6634,28.6634,78700.0
2011-05-25 15:40:00,41.89,41.91,41.87,41.9,60600.0,28.6634,28.6771,28.6497,28.6702,60600.0
2011-05-25 15:45:00,41.9,41.92,41.83,41.83,78500.0,28.6702,28.6839,28.6224,28.6224,78500.0
2011-05-25 15:50:00,41.83,41.85,41.8,41.81,112000.0,28.6224,28.636,28.6018,28.6087,112000.0
2011-05-25 15:55:00,41.8,41.8,41.73,41.78,234200.0,28.6018,28.6018,28.5539,28.5881,234200.0
2011-05-26 09:30:00,41.59,41.66,41.55,41.62,46800.0,28.4581,28.506,28.4308,28.4787,46800.0
2011-05-26 09:35:00,41.62,41.64,41.56,41.63,54400.0,28.4787,28.4923,28.4376,28.4855,54400.0
2011-05-26 09:40:00,41.63,41.63,41.51,41.58,69500.0,28.4855,28.4855,28.4034,28.4513,69500.0
2011-05-26 09:45:00,41.57,41.61,41.52,41.54,63500.0,28.4444,28.4718,28.4102,28.4239,63500.0
2011-05-26 09:50:00,41.54,41.58,41.38,41.38,71500.0,28.4239,28.4513,28.3144,28.3144,71500.0
2011-05-26 09:55:00,41.36,41.47,41.32,41.42,67100.0,28.3008,28.376,28.2734,28.3418,67100.0
2011-05-26 10:00:00,41.42,41.43,41.32,41.4,61000.0,28.3418,28.3486,28.2734,28.3281,61000.0
2011-05-26 10:05:00,41.4,41.45,41.35,41.39,48600.0,28.3281,28.3623,28.2939,28.3213,48600.0
2011-05-26 10:10:00,41.38,41.42,41.27,41.3,58600.0,28.3144,28.3418,28.2392,28.2597,58600.0
2011-05-26 10:15:00,41.29,41.36,41.25,41.25,57400.0,28.2529,28.3008,28.2255,28.2255,57400.0
2011-05-26 10:20:00,41.25,41.32,41.14,41.28,102900.0,28.2255,28.2734,28.1502,28.246,102900.0
2011-05-26 10:25:00,41.29,41.34,41.25,41.32,27500.0,28.2529,28.2871,28.2255,28.2734,27500.0
2011-05-26 10:30:00,41.31,41.37,41.24,41.36,32300.0,28.2665,28.3076,28.2186,28.3008,32300.0
2011-05-26 10:35:00,41.36,41.46,41.27,41.41,30000.0,28.3008,28.3692,28.2392,28.335,30000.0
2011-05-26 10:40:00,41.42,41.44,41.35,41.43,66900.0,28.3418,28.3555,28.2939,28.3486,66900.0
2011-05-26 10:45:00,41.42,41.47,41.36,41.45,95600.0,28.3418,28.376,28.3008,28.3623,95600.0
2011-05-26 10:50:00,41.46,41.56,41.45,41.53,98800.0,28.3692,28.4376,28.3623,28.4171,98800.0
2011-05-26 10:55:00,41.54,41.54,41.46,41.5,48100.0,28.4239,28.4239,28.3692,28.3965,48100.0
2011-05-26 11:00:00,41.5,41.52,41.38,41.42,41100.0,28.3965,28.4102,28.3144,28.3418,41100.0
2011-05-26 11:05:00,41.4,41.46,41.39,41.44,24700.0,28.3281,28.3692,28.3213,28.3555,24700.0
2011-05-26 11:10:00,41.45,41.47,41.41,41.45,22100.0,28.3623,28.376,28.335,28.3623,22100.0
2011-05-26 11:15:00,41.44,41.54,41.4,41.54,29300.0,28.3555,28.4239,28.3281,28.4239,29300.0
2011-05-26 11:20:00,41.55,41.55,41.45,41.46,15700.0,28.4308,28.4308,28.3623,28.3692,15700.0
2011-05-26 11:25:00,41.46,41.48,41.43,41.46,24900.0,28.3692,28.3829,28.3486,28.3692,24900.0
2011-05-26 11:30:00,41.46,41.47,41.4,41.42,21800.0,28.3692,28.376,28.3281,28.3418,21800.0
2011-05-26 11:35:00,41.42,41.46,41.32,41.32,29900.0,28.3418,28.3692,28.2734,28.2734,29900.0
2011-05-26 11:40:00,41.32,41.39,41.3,41.39,25100.0,28.2734,28.3213,28.2597,28.3213,25100.0
2011-05-26 11:45:00,41.4,41.43,41.37,41.43,15900.0,28.3281,28.3486,28.3076,28.3486,15900.0
2011-05-26 11:50:00,41.42,41.47,41.4,41.45,134300.0,28.3418,28.376,28.3281,28.3623,134300.0
2011-05-26 11:55:00,41.45,41.47,41.44,41.47,63200.0,28.3623,28.376,28.3555,28.376,63200.0
2011-05-26 12:00:00,41.47,41.47,41.44,41.44,16700.0,28.376,28.376,28.3555,28.3555,16700.0
2011-05-26 12:05:00,41.45,41.46,41.41,41.41,20700.0,28.3623,28.3692,28.335,28.335,20700.0
2011-05-26 12:10:00,41.42,41.52,41.42,41.44,29700.0,28.3418,28.4102,28.3418,28.3555,29700.0
2011-05-26 12:15:00,41.44,41.47,41.41,41.45,31600.0,28.3555,28.376,28.335,28.3623,31600.0
2011-05-26 12:20:00,41.46,41.5,41.44,41.45,109900.0,28.3692,28.3965,28.3555,28.3623,109900.0
2011-05-26 12:25:00,41.45,41.46,41.44,41.45,31600.0,28.3623,28.3692,28.3555,28.3623,31600.0
2011-05-26 12:30:00,41.45,41.49,41.45,41.47,114900.0,28.3623,28.3897,28.3623,28.376,114900.0
2011-05-26 12:35:00,41.46,41.5,41.43,41.49,22300.0,28.3692,28.3965,28.3486,28.3897,22300.0
2011-05-26 12:40:00,41.48,41.56,41.46,41.55,117600.0,28.3829,28.4376,28.3692,28.4308,117600.0
2011-05-26 12:45:00,41.55,41.76,41.55,41.75,76900.0,28.4308,28.5745,28.4308,28.5676,76900.0
2011-05-26 12:50:00,41.75,41.79,41.66,41.7,65400.0,28.5676,28.595,28.506,28.5334,65400.0
2011-05-26 12:55:00,41.71,41.74,41.7,41.73,29600.0,28.5402,28.5608,28.5334,28.5539,29600.0
2011-05-26 13:00:00,41.72,41.79,41.72,41.79,33900.0,28.5471,28.595,28.5471,28.595,33900.0
2011-05-26 13:05:00,41.79,41.79,41.72,41.75,41600.0,28.595,28.595,28.5471,28.5676,41600.0
2011-05-26 13:10:00,41.75,41.77,41.73,41.77,32000.0,28.5676,28.5813,28.5539,28.5813,32000.0
2011-05-26 13:15:00,41.77,41.88,41.77,41.87,32600.0,28.5813,28.6566,28.5813,28.6497,32600.0
2011-05-26 13:20:00,41.87,41.91,41.82,41.88,46800.0,28.6497,28.6771,28.6155,28.6566,46800.0
2011-05-26 13:25:00,41.88,41.94,41.87,41.92,44000.0,28.6566,28.6976,28.6497,28.6839,44000.0
2011-05-26 13:30:00,41.91,41.93,41.8,41.82,50700.0,28.6771,28.6908,28.6018,28.6155,50700.0
2011-05-26 13:35:00,41.83,41.83,41.76,41.78,35000.0,28.6224,28.6224,28.5745,28.5881,35000.0
2011-05-26 13:40:00,41.78,41.81,41.74,41.8,43600.0,28.5881,28.6087,28.5608,28.6018,43600.0
2011-05-26 13:45:00,41.8,41.82,41.79,41.8,46200.0,28.6018,28.6155,28.595,28.6018,46200.0
2011-05-26 13:50:00,41.79,41.87,41.77,41.77,42600.0,28.595,28.6497,28.5813,28.5813,42600.0
2011-05-26 13:55:00,41.77,41.79,41.71,41.73,190500.0,28.5813,28.595,28.5402,28.5539,190500.0
2011-05-26 14:00:00,41.74,41.74,41.69,41.69,54900.0,28.5608,28.5608,28.5266,28.5266,54900.0
2011-05-26 14:05:00,41.69,41.81,41.69,41.81,20600.0,28.5266,28.6087,28.5266,28.6087,20600.0
2011-05-26 14:10:00,41.81,41.86,41.76,41.86,28400.0,28.6087,28.6429,28.5745,28.6429,28400.0
2011-05-26 14:15:00,41.87,41.87,41.79,41.81,23100.0,28.6497,28.6497,28.595,28.6087,23100.0
2011-05-26 14:20:00,41.8,41.83,41.78,41.83,23600.0,28.6018,28.6224,28.5881,28.6224,23600.0
2011-05-26 14:25:00,41.83,41.95,41.83,41.95,28300.0,28.6224,28.7045,28.6224,28.7045,28300.0
2011-05-26 14:30:00,41.95,41.98,41.92,41.95,49100.0,28.7045,28.725,28.6839,28.7045,49100.0
2011-05-26 14:35:00,41.95,41.98,41.94,41.95,29700.0,28.7045,28.725,28.6976,28.7045,29700.0
2011-05-26 14:40:00,41.95,41.96,41.92,41.93,34600.0,28.7045,28.7113,28.6839,28.6908,34600.0
2011-05-26 14:45:00,41.93,41.98,41.92,41.97,28700.0,28.6908,28.725,28.6839,28.7181,28700.0
2011-05-26 14:50:00,41.96,41.97,41.86,41.89,47200.0,28.7113,28.7181,28.6429,28.6634,47200.0
2011-05-26 14:55:00,41.88,41.94,41.88,41.93,29200.0,28.6566,28.6976,28.6566,28.6908,29200.0
2011-05-26 15:00:00,41.93,41.96,41.92,41.95,12700.0,28.6908,28.7113,28.6839,28.7045,12700.0
2011-05-26 15:05:00,41.95,41.95,41.88,41.89,29100.0,28.7045,28.7045,28.6566,28.6634,29100.0
2011-05-26 15:10:00,41.88,41.89,41.81,41.86,57200.0,28.6566,28.6634,28.6087,28.6429,57200.0
2011-05-26 15:15:00,41.86,41.95,41.86,41.94,29200.0,28.6429,28.7045,28.6429,28.6976,29200.0
2011-05-26 15:20:00,41.95,42.01,41.94,42.01,38300.0,28.7045,28.7455,28.6976,28.7455,38300.0
2011-05-26 15:25:00,42.01,42.05,42.01,42.05,31600.0,28.7455,28.7729,28.7455,28.7729,31600.0
2011-05-26 15:30:00,42.05,42.07,42.02,42.05,89400.0,28.7729,28.7866,28.7524,28.7729,89400.0
2011-05-26 15:35:00,42.04,42.05,41.98,42.05,46400.0,28.766,28.7729,28.725,28.7729,46400.0
2011-05-26 15:40:00,42.05,42.11,42.05,42.08,52700.0,28.7729,28.8139,28.7729,28.7934,52700.0
2011-05-26 15:45:00,42.08,42.08,41.95,41.97,67900.0,28.7934,28.7934,28.7045,28.7181,67900.0
2011-05-26 15:50:00,41.98,41.98,41.91,41.92,121600.0,28.725,28.725,28.6771,28.6839,121600.0
2011-05-26 15:55:00,41.91,41.92,41.84,41.9,234500.0,28.6771,28.6839,28.6292,28.6702,234500.0
2011-05-27 09:30:00,42.11,42.36,42.11,42.32,53100.0,28.8139,28.985,28.8139,28.9576,53100.0
2011-05-27 09:35:00,42.31,42.35,42.17,42.18,33200.0,28.9508,28.9782,28.855,28.8618,33200.0
2011-05-27 09:40:00,42.19,42.25,42.15,42.24,33500.0,28.8687,28.9097,28.8413,28.9029,33500.0
2011-05-27 09:45:00,42.24,42.29,42.19,42.2,19800.0,28.9029,28.9371,28.8687,28.8755,19800.0
2011-05-27 09:50:00,42.21,42.21,42.09,42.13,20500.0,28.8824,28.8824,28.8003,28.8276,20500.0
2011-05-27 09:55:00,42.14,42.23,42.14,42.21,21400.0,28.8345,28.8961,28.8345,28.8824,21400.0
2011-05-27 10:00:00,42.2,42.21,42.01,42.06,37600.0,28.8755,28.8824,28.7455,28.7797,37600.0
2011-05-27 10:05:00,42.06,42.18,42.05,42.09,56300.0,28.7797,28.8618,28.7729,28.8003,56300.0
2011-05-27 10:10:00,42.09,42.11,42.05,42.05,26000.0,28.8003,28.8139,28.7729,28.7729,26000.0
2011-05-27 10:15:00,42.05,42.2,42.05,42.2,39100.0,28.7729,28.8755,28.7729,28.8755,39100.0
2011-05-27 10:20:00,42.19,42.22,42.16,42.19,21400.0,28.8687,28.8892,28.8482,28.8687,21400.0
2011-05-27 10:25:00,42.19,42.29,42.18,42.28,28500.0,28.8687,28.9371,28.8618,28.9303,28500.0
2011-05-27 10:30:00,42.28,42.29,42.17,42.17,20700.0,28.9303,28.9371,28.855,28.855,20700.0
2011-05-27 10:35:00,42.16,42.21,42.14,42.18,37000.0,28.8482,28.8824,28.8345,28.8618,37000.0
2011-05-27 10:40:00,42.18,42.23,42.17,42.22,28900.0,28.8618,28.8961,28.855,28.8892,28900.0
2011-05-27 10:45:00,42.23,42.28,42.22,42.28,21900.0,28.8961,28.9303,28.8892,28.9303,21900.0
2011-05-27 10:50:00,42.29,42.34,42.28,42.33,15200.0,28.9371,28.9713,28.9303,28.9645,15200.0
2011-05-27 10:55:00,42.33,42.38,42.31,42.36,19400.0,28.9645,28.9987,28.9508,28.985,19400.0
2011-05-27 11:00:00,42.35,42.39,42.33,42.35,19100.0,28.9782,29.0055,28.9645,28.9782,19100.0
2011-05-27 11:05:00,42.35,42.42,42.35,42.37,24500.0,28.9782,29.0261,28.9782,28.9918,24500.0
2011-05-27 11:10:00,42.36,42.39,42.35,42.37,18300.0,28.985,29.0055,28.9782,28.9918,18300.0
2011-05-27 11:15:00,42.37,42.38,42.34,42.38,13300.0,28.9918,28.9987,28.9713,28.9987,13300.0
2011-05-27 11:20:00,42.38,42.42,42.36,42.36,9900.0,28.9987,29.0261,28.985,28.985,9900.0
2011-05-27 11:25:00,42.36,42.37,42.27,42.29,22200.0,28.985,28.9918,28.9234,28.9371,22200.0
2011-05-27 11:30:00,42.29,42.3,42.22,42.25,19400.0,28.9371,28.944,28.8892,28.9097,19400.0
2011-05-27 11:35:00,42.25,42.27,42.22,42.26,14800.0,28.9097,28.9234,28.8892,28.9166,14800.0
2011-05-27 11:40:00,42.26,42.33,42.26,42.33,9700.0,28.9166,28.9645,28.9166,28.9645,9700.0
2011-05-27 11:45:00,42.33,42.33,42.29,42.32,44500.0,28.9645,28.9645,28.9371,28.9576,44500.0
2011-05-27 11:50:00,42.32,42.33,42.26,42.26,27500.0,28.9576,28.9645,28.9166,28.9166,27500.0
2011-05-27 11:55:00,42.26,42.28,42.26,42.27,10300.0,28.9166,28.9303,28.9166,28.9234,10300.0
2011-05-27 12:00:00,42.27,42.29,42.22,42.22,36100.0,28.9234,28.9371,28.8892,28.8892,36100.0
2011-05-27 12:05:00,42.22,42.23,42.18,42.22,11900.0,28.8892,28.8961,28.8618,28.8892,11900.0
2011-05-27 12:10:00,42.22,42.25,42.2,42.22,12500.0,28.8892,28.9097,28.8755,28.8892,12500.0
2011-05-27 12:15:00,42.21,42.25,42.21,42.25,7500.0,28.8824,28.9097,28.8824,28.9097,7500.0
2011-05-27 12:20:00,42.25,42.25,42.21,42.22,10900.0,28.9097,28.9097,28.8824,28.8892,10900.0
2011-05-27 12:25:00,42.22,42.24,42.21,42.24,8100.0,28.8892,28.9029,28.8824,28.9029,8100.0
2011-05-27 12:30:00,42.24,42.26,42.22,42.23,41600.0,28.9029,28.9166,28.8892,28.8961,41600.0
2011-05-27 12:35:00,42.24,42.26,42.24,42.25,10200.0,28.9029,28.9166,28.9029,28.9097,10200.0
2011-05-27 12:40:00,42.26,42.26,42.23,42.23,14600.0,28.9166,28.9166,28.8961,28.8961,14600.0
2011-05-27 12:45:00,42.25,42.26,42.23,42.26,7900.0,28.9097,28.9166,28.8961,28.9166,7900.0
2011-05-27 12:50:00,42.26,42.28,42.2,42.2,22000.0,28.9166,28.9303,28.8755,28.8755,22000.0
2011-05-27 12:55:00,42.19,42.21,42.18,42.18,15500.0,28.8687,28.8824,28.8618,28.8618,15500.0
2011-05-27 13:00:00,42.18,42.19,42.17,42.18,9300.0,28.8618,28.8687,28.855,28.8618,9300.0
2011-05-27 13:05:00,42.19,42.21,42.18,42.21,10600.0,28.8687,28.8824,28.8618,28.8824,10600.0
2011-05-27 13:10:00,42.21,42.22,42.14,42.15,18500.0,28.8824,28.8892,28.8345,28.8413,18500.0
2011-05-27 13:15:00,42.14,42.16,42.13,42.16,8200.0,28.8345,28.8482,28.8276,28.8482,8200.0
2011-05-27 13:20:00,42.15,42.18,42.15,42.16,17400.0,28.8413,28.8618,28.8413,28.8482,17400.0
2011-05-27 13:25:00,42.17,42.17,42.11,42.11,9300.0,28.855,28.855,28.8139,28.8139,9300.0
2011-05-27 13:30:00,42.12,42.13,42.08,42.09,19600.0,28.8208,28.8276,28.7934,28.8003,19600.0
2011-05-27 13:35:00,42.08,42.1,42.02,42.05,35400.0,28.7934,28.8071,28.7524,28.7729,35400.0
2011-05-27 13:40:00,42.05,42.06,42.05,42.05,8100.0,28.7729,28.7797,28.7729,28.7729,8100.0
2011-05-27 13:45:00,42.06,42.06,42.02,42.06,23600.0,28.7797,28.7797,28.7524,28.7797,23600.0
2011-05-27 13:50:00,42.05,42.07,42.01,42.06,18500.0,28.7729,28.7866,28.7455,28.7797,18500.0
2011-05-27 13:55:00,42.06,42.07,42.04,42.05,18300.0,28.7797,28.7866,28.766,28.7729,18300.0
2011-05-27 14:00:00,42.05,42.07,41.99,42.01,33300.0,28.7729,28.7866,28.7318,28.7455,33300.0
2011-05-27 14:05:00,42.02,42.02,41.97,41.98,26800.0,28.7524,28.7524,28.7181,28.725,26800.0
2011-05-27 14:10:00,41.98,42.01,41.97,42.0,14000.0,28.725,28.7455,28.7181,28.7387,14000.0
2011-05-27 14:15:00,42.0,42.0,41.98,41.99,11700.0,28.7387,28.7387,28.725,28.7318,11700.0
2011-05-27 14:20:00,42.0,42.02,42.0,42.0,11400.0,28.7387,28.7524,28.7387,28.7387,11400.0
2011-05-27 14:25:00,42.01,42.03,42.0,42.03,15800.0,28.7455,28.7592,28.7387,28.7592,15800.0
2011-05-27 14:30:00,42.03,42.05,42.01,42.05,14100.0,28.7592,28.7729,28.7455,28.7729,14100.0
2011-05-27 14:35:00,42.05,42.1,42.05,42.06,33600.0,28.7729,28.8071,28.7729,28.7797,33600.0
2011-05-27 14:40:00,42.06,42.07,41.94,41.95,57100.0,28.7797,28.7866,28.6976,28.7045,57100.0
2011-05-27 14:45:00,41.94,41.95,41.84,41.88,26900.0,28.6976,28.7045,28.6292,28.6566,26900.0
2011-05-27 14:50:00,41.88,41.94,41.87,41.94,18300.0,28.6566,28.6976,28.6497,28.6976,18300.0
2011-05-27 14:55:00,41.94,41.97,41.91,41.92,210600.0,28.6976,28.7181,28.6771,28.6839,210600.0
2011-05-27 15:00:00,41.92,41.97,41.88,41.96,13000.0,28.6839,28.7181,28.6566,28.7113,13000.0
2011-05-27 15:05:00,41.98,41.99,41.97,41.98,9200.0,28.725,28.7318,28.7181,28.725,9200.0
2011-05-27 15:10:00,41.98,42.02,41.98,42.0,19100.0,28.725,28.7524,28.725,28.7387,19100.0
2011-05-27 15:15:00,42.0,42.03,41.98,42.03,16400.0,28.7387,28.7592,28.725,28.7592,16400.0
2011-05-27 15:20:00,42.03,42.04,42.0,42.04,54300.0,28.7592,28.766,28.7387,28.766,54300.0
2011-05-27 15:25:00,42.03,42.09,42.03,42.08,20700.0,28.7592,28.8003,28.7592,28.7934,20700.0
2011-05-27 15:30:00,42.08,42.13,42.04,42.13,32000.0,28.7934,28.8276,28.766,28.8276,32000.0
2011-05-27 15:35:00,42.13,42.15,42.08,42.08,31200.0,28.8276,28.8413,28.7934,28.7934,31200.0
2011-05-27 15:40:00,42.08,42.09,42.01,42.07,57800.0,28.7934,28.8003,28.7455,28.7866,57800.0
2011-05-27 15:45:00,42.08,42.1,42.07,42.1,32700.0,28.7934,28.8071,28.7866,28.8071,32700.0
2011-05-27 15:50:00,42.09,42.11,42.04,42.05,65500.0,28.8003,28.8139,28.766,28.7729,65500.0
2011-05-27 15:55:00,42.06,42.1,42.05,42.1,117000.0,28.7797,28.8071,28.7729,28.8071,117000.0
2011-05-31 09:30:00,42.61,42.63,42.35,42.36,56100.0,29.1561,29.1698,28.9782,28.985,56100.0
2011-05-31 09:35:00,42.38,42.45,42.34,42.36,19500.0,28.9987,29.0466,28.9713,28.985,19500.0
2011-05-31 09:40:00,42.37,42.37,42.27,42.32,27800.0,28.9918,28.9918,28.9234,28.9576,27800.0
2011-05-31 09:45:00,42.31,42.32,42.18,42.2,56800.0,28.9508,28.9576,28.8618,28.8755,56800.0
2011-05-31 09:50:00,42.21,42.24,42.07,42.08,55700.0,28.8824,28.9029,28.7866,28.7934,55700.0
2011-05-31 09:55:00,42.08,42.11,42.02,42.04,28600.0,28.7934,28.8139,28.7524,28.766,28600.0
2011-05-31 10:00:00,42.05,42.05,41.84,41.94,54700.0,28.7729,28.7729,28.6292,28.6976,54700.0
2011-05-31 10:05:00,41.94,42.05,41.94,42.03,60700.0,28.6976,28.7729,28.6976,28.7592,60700.0
2011-05-31 10:10:00,42.03,42.05,41.98,41.98,36600.0,28.7592,28.7729,28.725,28.725,36600.0
2011-05-31 10:15:00,41.98,42.01,41.94,41.98,30500.0,28.725,28.7455,28.6976,28.725,30500.0
2011-05-31 10:20:00,41.99,42.0,41.91,41.99,25900.0,28.7318,28.7387,28.6771,28.7318,25900.0
2011-05-31 10:25:00,41.99,42.03,41.95,42.01,29900.0,28.7318,28.7592,28.7045,28.7455,29900.0
2011-05-31 10:30:00,42.02,42.02,41.88,41.98,31300.0,28.7524,28.7524,28.6566,28.725,31300.0
2011-05-31 10:35:00,41.98,42.0,41.94,41.99,32400.0,28.725,28.7387,28.6976,28.7318,32400.0
2011-05-31 10:40:00,41.99,42.02,41.98,42.01,29000.0,28.7318,28.7524,28.725,28.7455,29000.0
2011-05-31 10:45:00,42.02,42.04,41.99,42.0,52600.0,28.7524,28.766,28.7318,28.7387,52600.0
2011-05-31 10:50:00,41.99,42.04,41.95,42.03,28100.0,28.7318,28.766,28.7045,28.7592,28100.0
2011-05-31 10:55:00,42.04,42.07,42.0,42.0,21800.0,28.766,28.7866,28.7387,28.7387,21800.0
2011-05-31 11:00:00,42.0,42.06,41.98,42.06,33800.0,28.7387,28.7797,28.725,28.7797,33800.0
2011-05-31 11:05:00,42.04,42.09,42.0,42.05,37300.0,28.766,28.8003,28.7387,28.7729,37300.0
2011-05-31 11:10:00,42.05,42.09,42.01,42.02,22100.0,28.7729,28.8003,28.7455,28.7524,22100.0
2011-05-31 11:15:00,42.02,42.02,41.94,41.97,21600.0,28.7524,28.7524,28.6976,28.7181,21600.0
2011-05-31 11:20:00,41.97,42.04,41.97,42.0,20900.0,28.7181,28.766,28.7181,28.7387,20900.0
2011-05-31 11:25:00,41.99,42.0,41.91,41.96,21600.0,28.7318,28.7387,28.6771,28.7113,21600.0
2011-05-31 11:30:00,41.95,42.01,41.95,42.0,22000.0,28.7045,28.7455,28.7045,28.7387,22000.0
2011-05-31 11:35:00,42.0,42.04,41.92,41.92,22900.0,28.7387,28.766,28.6839,28.6839,22900.0
2011-05-31 11:40:00,41.92,41.97,41.91,41.92,10200.0,28.6839,28.7181,28.6771,28.6839,10200.0
2011-05-31 11:45:00,41.92,41.95,41.91,41.91,19700.0,28.6839,28.7045,28.6771,28.6771,19700.0
2011-05-31 11:50:00,41.92,41.93,41.86,41.88,26200.0,28.6839,28.6908,28.6429,28.6566,26200.0
2011-05-31 11:55:00,41.87,41.87,41.78,41.8,25400.0,28.6497,28.6497,28.5881,28.6018,25400.0
2011-05-31 12:00:00,41.8,41.81,41.76,41.76,42000.0,28.6018,28.6087,28.5745,28.5745,42000.0
2011-05-31 12:05:00,41.76,41.84,41.75,41.83,23900.0,28.5745,28.6292,28.5676,28.6224,23900.0
2011-05-31 12:10:00,41.83,41.83,41.71,41.71,35800.0,28.6224,28.6224,28.5402,28.5402,35800.0
2011-05-31 12:15:00,41.7,41.7,41.64,41.65,26700.0,28.5334,28.5334,28.4923,28.4992,26700.0
2011-05-31 12:20:00,41.65,41.66,41.61,41.65,21700.0,28.4992,28.506,28.4718,28.4992,21700.0
2011-05-31 12:25:00,41.65,41.69,41.64,41.66,25600.0,28.4992,28.5266,28.4923,28.506,25600.0
2011-05-31 12:30:00,41.65,41.65,41.55,41.56,60200.0,28.4992,28.4992,28.4308,28.4376,60200.0
2011-05-31 12:35:00,41.56,41.6,41.56,41.58,23900.0,28.4376,28.465,28.4376,28.4513,23900.0
2011-05-31 12:40:00,41.58,41.63,41.58,41.63,20900.0,28.4513,28.4855,28.4513,28.4855,20900.0
2011-05-31 12:45:00,41.64,41.68,41.61,41.64,31300.0,28.4923,28.5197,28.4718,28.4923,31300.0
2011-05-31 12:50:00,41.64,41.72,41.63,41.71,20700.0,28.4923,28.5471,28.4855,28.5402,20700.0
2011-05-31 12:55:00,41.7,41.73,41.67,41.67,7300.0,28.5334,28.5539,28.5129,28.5129,7300.0
2011-05-31 13:00:00,41.67,41.78,41.66,41.78,11600.0,28.5129,28.5881,28.506,28.5881,11600.0
2011-05-31 13:05:00,41.78,41.78,41.71,41.75,40400.0,28.5881,28.5881,28.5402,28.5676,40400.0
2011-05-31 13:10:00,41.76,41.77,41.74,41.76,11800.0,28.5745,28.5813,28.5608,28.5745,11800.0
2011-05-31 13:15:00,41.76,41.81,41.73,41.81,22900.0,28.5745,28.6087,28.5539,28.6087,22900.0
2011-05-31 13:20:00,41.81,41.81,41.76,41.78,27700.0,28.6087,28.6087,28.5745,28.5881,27700.0
2011-05-31 13:25:00,41.78,41.78,41.74,41.74,7900.0,28.5881,28.5881,28.5608,28.5608,7900.0
2011-05-31 13:30:00,41.74,41.79,41.74,41.78,15100.0,28.5608,28.595,28.5608,28.5881,15100.0
2011-05-31 13:35:00,41.79,41.82,41.76,41.76,20500.0,28.595,28.6155,28.5745,28.5745,20500.0
2011-05-31 13:40:00,41.76,41.81,41.73,41.81,20400.0,28.5745,28.6087,28.5539,28.6087,20400.0
2011-05-31 13:45:00,41.8,41.83,41.77,41.77,27600.0,28.6018,28.6224,28.5813,28.5813,27600.0
2011-05-31 13:50:00,41.77,41.89,41.77,41.84,66800.0,28.5813,28.6634,28.5813,28.6292,66800.0
2011-05-31 13:55:00,41.83,41.87,41.83,41.87,18000.0,28.6224,28.6497,28.6224,28.6497,18000.0
2011-05-31 14:00:00,41.87,41.88,41.84,41.86,23300.0,28.6497,28.6566,28.6292,28.6429,23300.0
2011-05-31 14:05:00,41.86,41.88,41.83,41.86,40200.0,28.6429,28.6566,28.6224,28.6429,40200.0
2011-05-31 14:10:00,41.85,41.92,41.84,41.9,20400.0,28.636,28.6839,28.6292,28.6702,20400.0
2011-05-31 14:15:00,41.89,41.93,41.88,41.89,18100.0,28.6634,28.6908,28.6566,28.6634,18100.0
2011-05-31 14:20:00,41.89,41.91,41.86,41.91,12000.0,28.6634,28.6771,28.6429,28.6771,12000.0
2011-05-31 14:25:00,41.9,41.92,41.88,41.92,17300.0,28.6702,28.6839,28.6566,28.6839,17300.0
2011-05-31 14:30:00,41.91,41.91,41.84,41.9,17500.0,28.6771,28.6771,28.6292,28.6702,17500.0
2011-05-31 14:35:00,41.9,41.9,41.88,41.9,5600.0,28.6702,28.6702,28.6566,28.6702,5600.0
2011-05-31 14:40:00,41.9,41.91,41.86,41.91,13000.0,28.6702,28.6771,28.6429,28.6771,13000.0
2011-05-31 14:45:00,41.9,41.93,41.88,41.88,21500.0,28.6702,28.6908,28.6566,28.6566,21500.0
2011-05-31 14:50:00,41.88,41.93,41.87,41.92,19700.0,28.6566,28.6908,28.6497,28.6839,19700.0
2011-05-31 14:55:00,41.91,41.94,41.91,41.93,15700.0,28.6771,28.6976,28.6771,28.6908,15700.0
2011-05-31 15:00:00,41.93,41.93,41.9,41.93,22300.0,28.6908,28.6908,28.6702,28.6908,22300.0
2011-05-31 15:05:00,41.92,41.96,41.92,41.96,8800.0,28.6839,28.7113,28.6839,28.7113,8800.0
2011-05-31 15:10:00,41.95,42.0,41.93,42.0,26900.0,28.7045,28.7387,28.6908,28.7387,26900.0
2011-05-31 15:15:00,41.99,42.05,41.99,42.05,47700.0,28.7318,28.7729,28.7318,28.7729,47700.0
2011-05-31 15:20:00,42.05,42.13,42.04,42.13,68900.0,28.7729,28.8276,28.766,28.8276,68900.0
2011-05-31 15:25:00,42.13,42.14,42.07,42.07,34400.0,28.8276,28.8345,28.7866,28.7866,34400.0
2011-05-31 15:30:00,42.08,42.09,42.01,42.09,29600.0,28.7934,28.8003,28.7455,28.8003,29600.0
2011-05-31 15:35:00,42.08,42.09,42.05,42.09,24700.0,28.7934,28.8003,28.7729,28.8003,24700.0
2011-05-31 15:40:00,42.09,42.22,42.08,42.21,60500.0,28.8003,28.8892,28.7934,28.8824,60500.0
2011-05-31 15:45:00,42.21,42.28,42.21,42.27,121100.0,28.8824,28.9303,28.8824,28.9234,121100.0
2011-05-31 15:50:00,42.28,42.31,42.23,42.28,162400.0,28.9303,28.9508,28.8961,28.9303,162400.0
2011-05-31 15:55:00,42.27,42.34,42.27,42.34,174700.0,28.9234,28.9713,28.9234,28.9713,174700.0
2011-06-01 09:30:00,42.06,42.06,41.78,41.82,98200.0,28.7797,28.7797,28.5881,28.6155,98200.0
2011-06-01 09:35:00,41.84,41.98,41.82,41.94,67700.0,28.6292,28.725,28.6155,28.6976,67700.0
2011-06-01 09:40:00,41.94,42.05,41.93,41.94,54300.0,28.6976,28.7729,28.6908,28.6976,54300.0
2011-06-01 09:45:00,41.94,41.95,41.86,41.87,57600.0,28.6976,28.7045,28.6429,28.6497,57600.0
2011-06-01 09:50:00,41.87,41.9,41.79,41.83,53600.0,28.6497,28.6702,28.595,28.6224,53600.0
2011-06-01 09:55:00,41.84,41.85,41.76,41.76,75300.0,28.6292,28.636,28.5745,28.5745,75300.0
2011-06-01 10:00:00,41.76,41.79,41.62,41.74,128600.0,28.5745,28.595,28.4787,28.5608,128600.0
2011-06-01 10:05:00,41.75,41.79,41.71,41.73,38200.0,28.5676,28.595,28.5402,28.5539,38200.0
2011-06-01 10:10:00,41.74,41.74,41.62,41.65,103300.0,28.5608,28.5608,28.4787,28.4992,103300.0
2011-06-01 10:15:00,41.66,41.66,41.57,41.6,100200.0,28.506,28.506,28.4444,28.465,100200.0
2011-06-01 10:20:00,41.6,41.69,41.59,41.62,41200.0,28.465,28.5266,28.4581,28.4787,41200.0
2011-06-01 10:25:00,41.6,41.64,41.5,41.56,94500.0,28.465,28.4923,28.3965,28.4376,94500.0
2011-06-01 10:30:00,41.56,41.62,41.52,41.54,37500.0,28.4376,28.4787,28.4102,28.4239,37500.0
2011-06-01 10:35:00,41.56,41.59,41.52,41.53,36100.0,28.4376,28.4581,28.4102,28.4171,36100.0
2011-06-01 10:40:00,41.53,41.57,41.5,41.52,39000.0,28.4171,28.4444,28.3965,28.4102,39000.0
2011-06-01 10:45:00,41.52,41.56,41.45,41.45,39600.0,28.4102,28.4376,28.3623,28.3623,39600.0
2011-06-01 10:50:00,41.45,41.51,41.39,41.51,23500.0,28.3623,28.4034,28.3213,28.4034,23500.0
2011-06-01 10:55:00,41.51,41.56,41.48,41.56,28600.0,28.4034,28.4376,28.3829,28.4376,28600.0
2011-06-01 11:00:00,41.55,41.57,41.54,41.56,31500.0,28.4308,28.4444,28.4239,28.4376,31500.0
2011-06-01 11:05:00,41.55,41.62,41.52,41.62,39200.0,28.4308,28.4787,28.4102,28.4787,39200.0
2011-06-01 11:10:00,41.61,41.61,41.55,41.58,17300.0,28.4718,28.4718,28.4308,28.4513,17300.0
2011-06-01 11:15:00,41.58,41.61,41.54,41.56,23600.0,28.4513,28.4718,28.4239,28.4376,23600.0
2011-06-01 11:20:00,41.55,41.6,41.52,41.52,19800.0,28.4308,28.465,28.4102,28.4102,19800.0
2011-06-01 11:25:00,41.53,41.63,41.53,41.63,23600.0,28.4171,28.4855,28.4171,28.4855,23600.0
2011-06-01 11:30:00,41.62,41.63,41.51,41.55,43500.0,28.4787,28.4855,28.4034,28.4308,43500.0
2011-06-01 11:35:00,41.54,41.54,41.49,41.51,21700.0,28.4239,28.4239,28.3897,28.4034,21700.0
2011-06-01 11:40:00,41.51,41.58,41.51,41.58,14200.0,28.4034,28.4513,28.4034,28.4513,14200.0
2011-06-01 11:45:00,41.58,41.59,41.52,41.55,15900.0,28.4513,28.4581,28.4102,28.4308,15900.0
2011-06-01 11:50:00,41.55,41.59,41.53,41.58,13600.0,28.4308,28.4581,28.4171,28.4513,13600.0
2011-06-01 11:55:00,41.57,41.59,41.56,41.56,15100.0,28.4444,28.4581,28.4376,28.4376,15100.0
2011-06-01 12:00:00,41.56,41.56,41.52,41.52,21100.0,28.4376,28.4376,28.4102,28.4102,21100.0
2011-06-01 12:05:00,41.51,41.51,41.37,41.37,54000.0,28.4034,28.4034,28.3076,28.3076,54000.0
2011-06-01 12:10:00,41.37,41.38,41.24,41.28,92900.0,28.3076,28.3144,28.2186,28.246,92900.0
2011-06-01 12:15:00,41.28,41.29,41.21,41.22,45300.0,28.246,28.2529,28.1981,28.205,45300.0
2011-06-01 12:20:00,41.22,41.26,41.22,41.23,47500.0,28.205,28.2323,28.205,28.2118,47500.0
2011-06-01 12:25:00,41.22,41.23,41.14,41.16,55800.0,28.205,28.2118,28.1502,28.1639,55800.0
2011-06-01 12:30:00,41.16,41.21,41.16,41.2,26200.0,28.1639,28.1981,28.1639,28.1913,26200.0
2011-06-01 12:35:00,41.19,41.22,41.19,41.21,27800.0,28.1844,28.205,28.1844,28.1981,27800.0
2011-06-01 12:40:00,41.21,41.23,41.16,41.21,35400.0,28.1981,28.2118,28.1639,28.1981,35400.0
2011-06-01 12:45:00,41.2,41.22,41.18,41.21,88500.0,28.1913,28.205,28.1776,28.1981,88500.0
2011-06-01 12:50:00,41.21,41.21,41.17,41.19,25600.0,28.1981,28.1981,28.1707,28.1844,25600.0
2011-06-01 12:55:00,41.19,41.2,41.14,41.17,18700.0,28.1844,28.1913,28.1502,28.1707,18700.0
2011-06-01 13:00:00,41.18,41.21,41.17,41.18,28300.0,28.1776,28.1981,28.1707,28.1776,28300.0
2011-06-01 13:05:00,41.17,41.17,41.13,41.15,18300.0,28.1707,28.1707,28.1434,28.1571,18300.0
2011-06-01 13:10:00,41.15,41.15,41.09,41.09,37500.0,28.1571,28.1571,28.116,28.116,37500.0
2011-06-01 13:15:00,41.09,41.15,41.06,41.15,34600.0,28.116,28.1571,28.0955,28.1571,34600.0
2011-06-01 13:20:00,41.15,41.18,41.1,41.12,31500.0,28.1571,28.1776,28.1228,28.1365,31500.0
2011-06-01 13:25:00,41.12,41.12,41.02,41.09,52000.0,28.1365,28.1365,28.0681,28.116,52000.0
2011-06-01 13:30:00,41.09,41.16,41.06,41.15,23100.0,28.116,28.1639,28.0955,28.1571,23100.0
2011-06-01 13:35:00,41.15,41.2,41.11,41.2,19700.0,28.1571,28.1913,28.1297,28.1913,19700.0
2011-06-01 13:40:00,41.2,41.26,41.19,41.25,17300.0,28.1913,28.2323,28.1844,28.2255,17300.0
2011-06-01 13:45:00,41.25,41.26,41.22,41.24,21100.0,28.2255,28.2323,28.205,28.2186,21100.0
2011-06-01 13:50:00,41.25,41.26,41.17,41.17,16800.0,28.2255,28.2323,28.1707,28.1707,16800.0
2011-06-01 13:55:00,41.17,41.31,41.17,41.3,27200.0,28.1707,28.2665,28.1707,28.2597,27200.0
2011-06-01 14:00:00,41.3,41.3,41.27,41.3,28700.0,28.2597,28.2597,28.2392,28.2597,28700.0
2011-06-01 14:05:00,41.3,41.31,41.27,41.28,17100.0,28.2597,28.2665,28.2392,28.246,17100.0
2011-06-01 14:10:00,41.28,41.29,41.19,41.21,31200.0,28.246,28.2529,28.1844,28.1981,31200.0
2011-06-01 14:15:00,41.21,41.21,41.15,41.19,25500.0,28.1981,28.1981,28.1571,28.1844,25500.0
2011-06-01 14:20:00,41.2,41.22,41.18,41.18,14800.0,28.1913,28.205,28.1776,28.1776,14800.0
2011-06-01 14:25:00,41.19,41.21,41.17,41.2,21500.0,28.1844,28.1981,28.1707,28.1913,21500.0
2011-06-01 14:30:00,41.19,41.19,41.09,41.1,43400.0,28.1844,28.1844,28.116,28.1228,43400.0
2011-06-01 14:35:00,41.09,41.16,41.06,41.15,24500.0,28.116,28.1639,28.0955,28.1571,24500.0
2011-06-01 14:40:00,41.15,41.16,41.06,41.12,41600.0,28.1571,28.1639,28.0955,28.1365,41600.0
2011-06-01 14:45:00,41.13,41.19,41.1,41.18,72300.0,28.1434,28.1844,28.1228,28.1776,72300.0
2011-06-01 14:50:00,41.18,41.21,41.16,41.21,27400.0,28.1776,28.1981,28.1639,28.1981,27400.0
2011-06-01 14:55:00,41.21,41.23,41.18,41.21,22000.0,28.1981,28.2118,28.1776,28.1981,22000.0
2011-06-01 15:00:00,41.21,41.23,41.17,41.23,27300.0,28.1981,28.2118,28.1707,28.2118,27300.0
2011-06-01 15:05:00,41.22,41.25,41.18,41.21,27200.0,28.205,28.2255,28.1776,28.1981,27200.0
2011-06-01 15:10:00,41.21,41.22,41.16,41.18,34800.0,28.1981,28.205,28.1639,28.1776,34800.0
2011-06-01 15:15:00,41.18,41.19,41.13,41.16,54200.0,28.1776,28.1844,28.1434,28.1639,54200.0
2011-06-01 15:20:00,41.17,41.17,41.04,41.04,54400.0,28.1707,28.1707,28.0818,28.0818,54400.0
2011-06-01 15:25:00,41.05,41.06,41.03,41.05,56600.0,28.0886,28.0955,28.0749,28.0886,56600.0
2011-06-01 15:30:00,41.05,41.06,41.02,41.05,62000.0,28.0886,28.0955,28.0681,28.0886,62000.0
2011-06-01 15:35:00,41.05,41.07,41.04,41.06,42000.0,28.0886,28.1023,28.0818,28.0955,42000.0
2011-06-01 15:40:00,41.05,41.05,40.95,40.96,116100.0,28.0886,28.0886,28.0202,28.027,116100.0
2011-06-01 15:45:00,40.95,40.95,40.84,40.84,155800.0,28.0202,28.0202,27.9449,27.9449,155800.0
2011-06-01 15:50:00,40.84,40.94,40.82,40.94,163800.0,27.9449,28.0134,27.9313,28.0134,163800.0
2011-06-01 15:55:00,40.93,40.95,40.9,40.92,251300.0,28.0065,28.0202,27.986,27.9997,251300.0
2011-06-02 09:30:00,40.92,41.02,40.83,40.97,125000.0,27.9997,28.0681,27.9381,28.0339,125000.0
2011-06-02 09:35:00,40.96,41.02,40.89,41.0,147300.0,28.027,28.0681,27.9792,28.0544,147300.0
2011-06-02 09:40:00,41.0,41.07,40.92,40.94,64100.0,28.0544,28.1023,27.9997,28.0134,64100.0
2011-06-02 09:45:00,40.94,41.01,40.84,40.92,60700.0,28.0134,28.0613,27.9449,27.9997,60700.0
2011-06-02 09:50:00,40.9,41.07,40.88,41.01,80700.0,27.986,28.1023,27.9723,28.0613,80700.0
2011-06-02 09:55:00,41.02,41.09,40.99,41.08,129400.0,28.0681,28.116,28.0476,28.1092,129400.0
2011-06-02 10:00:00,41.08,41.12,40.86,40.93,115100.0,28.1092,28.1365,27.9586,28.0065,115100.0
2011-06-02 10:05:00,40.92,40.95,40.86,40.88,65600.0,27.9997,28.0202,27.9586,27.9723,65600.0
2011-06-02 10:10:00,40.9,40.96,40.86,40.87,75200.0,27.986,28.027,27.9586,27.9655,75200.0
2011-06-02 10:15:00,40.86,40.86,40.75,40.8,71600.0,27.9586,27.9586,27.8834,27.9176,71600.0
2011-06-02 10:20:00,40.8,40.8,40.7,40.72,43700.0,27.9176,27.9176,27.8491,27.8628,43700.0
2011-06-02 10:25:00,40.71,40.86,40.7,40.86,45200.0,27.856,27.9586,27.8491,27.9586,45200.0
2011-06-02 10:30:00,40.86,40.89,40.82,40.87,35300.0,27.9586,27.9792,27.9313,27.9655,35300.0
2011-06-02 10:35:00,40.87,40.91,40.84,40.91,26700.0,27.9655,27.9928,27.9449,27.9928,26700.0
2011-06-02 10:40:00,40.91,40.93,40.84,40.87,36100.0,27.9928,28.0065,27.9449,27.9655,36100.0
2011-06-02 10:45:00,40.88,40.88,40.83,40.86,25200.0,27.9723,27.9723,27.9381,27.9586,25200.0
2011-06-02 10:50:00,40.85,40.88,40.76,40.79,31500.0,27.9518,27.9723,27.8902,27.9107,31500.0
2011-06-02 10:55:00,40.79,40.82,40.76,40.79,46100.0,27.9107,27.9313,27.8902,27.9107,46100.0
2011-06-02 11:00:00,40.78,40.81,40.75,40.78,46900.0,27.9039,27.9244,27.8834,27.9039,46900.0
2011-06-02 11:05:00,40.78,40.78,40.68,40.73,25300.0,27.9039,27.9039,27.8355,27.8697,25300.0
2011-06-02 11:10:00,40.73,40.73,40.6,40.67,38200.0,27.8697,27.8697,27.7807,27.8286,38200.0
2011-06-02 11:15:00,40.67,40.7,40.6,40.6,46500.0,27.8286,27.8491,27.7807,27.7807,46500.0
2011-06-02 11:20:00,40.61,40.65,40.57,40.62,21600.0,27.7876,27.8149,27.7602,27.7944,21600.0
2011-06-02 11:25:00,40.62,40.62,40.53,40.55,35000.0,27.7944,27.7944,27.7328,27.7465,35000.0
2011-06-02 11:30:00,40.56,40.57,40.44,40.48,52300.0,27.7533,27.7602,27.6712,27.6986,52300.0
2011-06-02 11:35:00,40.49,40.55,40.47,40.48,29600.0,27.7055,27.7465,27.6918,27.6986,29600.0
2011-06-02 11:40:00,40.49,40.61,40.46,40.61,28900.0,27.7055,27.7876,27.6849,27.7876,28900.0
2011-06-02 11:45:00,40.62,40.64,40.51,40.55,41300.0,27.7944,27.8081,27.7191,27.7465,41300.0
2011-06-02 11:50:00,40.56,40.58,40.5,40.54,37900.0,27.7533,27.767,27.7123,27.7397,37900.0
2011-06-02 11:55:00,40.54,40.62,40.53,40.6,36400.0,27.7397,27.7944,27.7328,27.7807,36400.0
2011-06-02 12:00:00,40.61,40.61,40.52,40.55,107300.0,27.7876,27.7876,27.726,27.7465,107300.0
2011-06-02 12:05:00,40.56,40.61,40.52,40.61,60700.0,27.7533,27.7876,27.726,27.7876,60700.0
2011-06-02 12:10:00,40.61,40.8,40.6,40.8,111100.0,27.7876,27.9176,27.7807,27.9176,111100.0
2011-06-02 12:15:00,40.8,40.93,40.79,40.93,48200.0,27.9176,28.0065,27.9107,28.0065,48200.0
2011-06-02 12:20:00,40.93,40.99,40.9,40.96,87900.0,28.0065,28.0476,27.986,28.027,87900.0
2011-06-02 12:25:00,40.97,40.99,40.92,40.99,24900.0,28.0339,28.0476,27.9997,28.0476,24900.0
2011-06-02 12:30:00,40.99,41.01,40.94,40.94,24500.0,28.0476,28.0613,28.0134,28.0134,24500.0
2011-06-02 12:35:00,40.94,40.95,40.86,40.9,15900.0,28.0134,28.0202,27.9586,27.986,15900.0
2011-06-02 12:40:00,40.9,41.01,40.86,41.0,27500.0,27.986,28.0613,27.9586,28.0544,27500.0
2011-06-02 12:45:00,41.01,41.04,40.96,41.03,31600.0,28.0613,28.0818,28.027,28.0749,31600.0
2011-06-02 12:50:00,41.04,41.18,41.03,41.09,61800.0,28.0818,28.1776,28.0749,28.116,61800.0
2011-06-02 12:55:00,41.09,41.1,41.01,41.03,26500.0,28.116,28.1228,28.0613,28.0749,26500.0
2011-06-02 13:00:00,41.03,41.11,41.02,41.04,38600.0,28.0749,28.1297,28.0681,28.0818,38600.0
2011-06-02 13:05:00,41.04,41.14,41.04,41.08,33400.0,28.0818,28.1502,28.0818,28.1092,33400.0
2011-06-02 13:10:00,41.08,41.08,40.99,41.02,20000.0,28.1092,28.1092,28.0476,28.0681,20000.0
2011-06-02 13:15:00,41.01,41.04,40.99,41.04,26100.0,28.0613,28.0818,28.0476,28.0818,26100.0
2011-06-02 13:20:00,41.04,41.05,41.01,41.01,24100.0,28.0818,28.0886,28.0613,28.0613,24100.0
2011-06-02 13:25:00,41.01,41.07,41.0,41.06,40600.0,28.0613,28.1023,28.0544,28.0955,40600.0
2011-06-02 13:30:00,41.06,41.07,40.99,41.02,44500.0,28.0955,28.1023,28.0476,28.0681,44500.0
2011-06-02 13:35:00,41.02,41.02,40.96,40.96,18500.0,28.0681,28.0681,28.027,28.027,18500.0
2011-06-02 13:40:00,40.96,41.0,40.94,40.98,16000.0,28.027,28.0544,28.0134,28.0407,16000.0
2011-06-02 13:45:00,40.98,41.01,40.95,40.95,12000.0,28.0407,28.0613,28.0202,28.0202,12000.0
2011-06-02 13:50:00,40.95,40.95,40.9,40.95,22000.0,28.0202,28.0202,27.986,28.0202,22000.0
2011-06-02 13:55:00,40.95,41.03,40.94,41.01,38800.0,28.0202,28.0749,28.0134,28.0613,38800.0
2011-06-02 14:00:00,41.01,41.07,41.0,41.01,35100.0,28.0613,28.1023,28.0544,28.0613,35100.0
2011-06-02 14:05:00,41.01,41.01,40.97,40.98,22300.0,28.0613,28.0613,28.0339,28.0407,22300.0
2011-06-02 14:10:00,40.98,41.05,40.98,41.05,47000.0,28.0407,28.0886,28.0407,28.0886,47000.0
2011-06-02 14:15:00,41.05,41.05,40.87,40.94,52800.0,28.0886,28.0886,27.9655,28.0134,52800.0
2011-06-02 14:20:00,40.93,40.93,40.88,40.89,28700.0,28.0065,28.0065,27.9723,27.9792,28700.0
2011-06-02 14:25:00,40.87,40.94,40.85,40.9,18200.0,27.9655,28.0134,27.9518,27.986,18200.0
2011-06-02 14:30:00,40.91,40.99,40.9,40.99,18300.0,27.9928,28.0476,27.986,28.0476,18300.0
2011-06-02 14:35:00,41.0,41.03,40.99,41.0,15500.0,28.0544,28.0749,28.0476,28.0544,15500.0
2011-06-02 14:40:00,41.0,41.02,40.97,40.98,25100.0,28.0544,28.0681,28.0339,28.0407,25100.0
2011-06-02 14:45:00,40.98,41.04,40.96,41.02,20400.0,28.0407,28.0818,28.027,28.0681,20400.0
2011-06-02 14:50:00,41.02,41.05,41.01,41.05,30700.0,28.0681,28.0886,28.0613,28.0886,30700.0
2011-06-02 14:55:00,41.05,41.08,41.02,41.08,24500.0,28.0886,28.1092,28.0681,28.1092,24500.0
2011-06-02 15:00:00,41.09,41.11,41.05,41.09,33200.0,28.116,28.1297,28.0886,28.116,33200.0
2011-06-02 15:05:00,41.09,41.11,41.07,41.08,30500.0,28.116,28.1297,28.1023,28.1092,30500.0
2011-06-02 15:10:00,41.08,41.1,41.05,41.05,23600.0,28.1092,28.1228,28.0886,28.0886,23600.0
2011-06-02 15:15:00,41.06,41.07,41.01,41.02,23700.0,28.0955,28.1023,28.0613,28.0681,23700.0
2011-06-02 15:20:00,41.03,41.06,41.01,41.04,19300.0,28.0749,28.0955,28.0613,28.0818,19300.0
2011-06-02 15:25:00,41.03,41.04,40.98,41.04,22800.0,28.0749,28.0818,28.0407,28.0818,22800.0
2011-06-02 15:30:00,41.04,41.04,40.95,40.97,32400.0,28.0818,28.0818,28.0202,28.0339,32400.0
2011-06-02 15:35:00,40.97,40.97,40.91,40.92,34300.0,28.0339,28.0339,27.9928,27.9997,34300.0
2011-06-02 15:40:00,40.92,41.0,40.91,40.96,47900.0,27.9997,28.0544,27.9928,28.027,47900.0
2011-06-02 15:45:00,40.95,41.0,40.93,40.98,95300.0,28.0202,28.0544,28.0065,28.0407,95300.0
2011-06-02 15:50:00,40.97,40.98,40.89,40.93,82300.0,28.0339,28.0407,27.9792,28.0065,82300.0
2011-06-02 15:55:00,40.93,40.96,40.89,40.91,131800.0,28.0065,28.027,27.9792,27.9928,131800.0
2011-06-03 09:30:00,40.43,40.56,40.4,40.56,83100.0,27.6644,27.7533,27.6439,27.7533,83100.0
2011-06-03 09:35:00,40.58,40.68,40.41,40.51,75000.0,27.767,27.8355,27.6507,27.7191,75000.0
2011-06-03 09:40:00,40.51,40.65,40.51,40.65,58100.0,27.7191,27.8149,27.7191,27.8149,58100.0
2011-06-03 09:45:00,40.65,40.81,40.65,40.76,74500.0,27.8149,27.9244,27.8149,27.8902,74500.0
2011-06-03 09:50:00,40.77,40.81,40.68,40.8,68200.0,27.897,27.9244,27.8355,27.9176,68200.0
2011-06-03 09:55:00,40.79,40.87,40.77,40.82,35500.0,27.9107,27.9655,27.897,27.9313,35500.0
2011-06-03 10:00:00,40.84,40.99,40.83,40.85,69500.0,27.9449,28.0476,27.9381,27.9518,69500.0
2011-06-03 10:05:00,40.85,40.92,40.81,40.85,44000.0,27.9518,27.9997,27.9244,27.9518,44000.0
2011-06-03 10:10:00,40.84,40.92,40.79,40.8,36100.0,27.9449,27.9997,27.9107,27.9176,36100.0
2011-06-03 10:15:00,40.8,40.83,40.68,40.71,33000.0,27.9176,27.9381,27.8355,27.856,33000.0
2011-06-03 10:20:00,40.71,40.75,40.66,40.73,40700.0,27.856,27.8834,27.8218,27.8697,40700.0
2011-06-03 10:25:00,40.72,40.88,40.69,40.82,40200.0,27.8628,27.9723,27.8423,27.9313,40200.0
2011-06-03 10:30:00,40.82,40.92,40.82,40.88,27000.0,27.9313,27.9997,27.9313,27.9723,27000.0
2011-06-03 10:35:00,40.9,41.03,40.87,41.0,74200.0,27.986,28.0749,27.9655,28.0544,74200.0
2011-06-03 10:40:00,41.0,41.02,40.93,40.94,35600.0,28.0544,28.0681,28.0065,28.0134,35600.0
2011-06-03 10:45:00,40.93,40.98,40.87,40.87,32900.0,28.0065,28.0407,27.9655,27.9655,32900.0
2011-06-03 10:50:00,40.86,40.93,40.79,40.8,28600.0,27.9586,28.0065,27.9107,27.9176,28600.0
2011-06-03 10:55:00,40.8,40.83,40.76,40.8,22700.0,27.9176,27.9381,27.8902,27.9176,22700.0
2011-06-03 11:00:00,40.81,40.88,40.79,40.85,29500.0,27.9244,27.9723,27.9107,27.9518,29500.0
2011-06-03 11:05:00,40.85,40.85,40.72,40.73,21900.0,27.9518,27.9518,27.8628,27.8697,21900.0
2011-06-03 11:10:00,40.73,40.75,40.7,40.71,21300.0,27.8697,27.8834,27.8491,27.856,21300.0
2011-06-03 11:15:00,40.72,40.75,40.66,40.69,30800.0,27.8628,27.8834,27.8218,27.8423,30800.0
2011-06-03 11:20:00,40.7,40.75,40.68,40.72,13300.0,27.8491,27.8834,27.8355,27.8628,13300.0
2011-06-03 11:25:00,40.71,40.73,40.58,40.61,36900.0,27.856,27.8697,27.767,27.7876,36900.0
2011-06-03 11:30:00,40.61,40.7,40.61,40.63,14900.0,27.7876,27.8491,27.7876,27.8012,14900.0
2011-06-03 11:35:00,40.64,40.69,40.61,40.62,22000.0,27.8081,27.8423,27.7876,27.7944,22000.0
2011-06-03 11:40:00,40.63,40.69,40.6,40.69,20500.0,27.8012,27.8423,27.7807,27.8423,20500.0
2011-06-03 11:45:00,40.7,40.74,40.66,40.72,27300.0,27.8491,27.8765,27.8218,27.8628,27300.0
2011-06-03 11:50:00,40.71,40.78,40.69,40.73,17500.0,27.856,27.9039,27.8423,27.8697,17500.0
2011-06-03 11:55:00,40.75,40.76,40.72,40.76,10700.0,27.8834,27.8902,27.8628,27.8902,10700.0
2011-06-03 12:00:00,40.77,40.8,40.69,40.69,29700.0,27.897,27.9176,27.8423,27.8423,29700.0
2011-06-03 12:05:00,40.7,40.75,40.67,40.73,10500.0,27.8491,27.8834,27.8286,27.8697,10500.0
2011-06-03 12:10:00,40.71,40.78,40.71,40.75,27100.0,27.856,27.9039,27.856,27.8834,27100.0
2011-06-03 12:15:00,40.74,40.77,40.72,40.77,14000.0,27.8765,27.897,27.8628,27.897,14000.0
2011-06-03 12:20:00,40.77,40.78,40.75,40.76,13900.0,27.897,27.9039,27.8834,27.8902,13900.0
2011-06-03 12:25:00,40.75,40.77,40.72,40.73,14400.0,27.8834,27.897,27.8628,27.8697,14400.0
2011-06-03 12:30:00,40.74,40.74,40.68,40.71,23300.0,27.8765,27.8765,27.8355,27.856,23300.0
2011-06-03 12:35:00,40.7,40.74,40.65,40.73,22400.0,27.8491,27.8765,27.8149,27.8697,22400.0
2011-06-03 12:40:00,40.72,40.76,40.72,40.75,14400.0,27.8628,27.8902,27.8628,27.8834,14400.0
2011-06-03 12:45:00,40.74,40.8,40.73,40.8,22600.0,27.8765,27.9176,27.8697,27.9176,22600.0
2011-06-03 12:50:00,40.81,40.81,40.76,40.77,32300.0,27.9244,27.9244,27.8902,27.897,32300.0
2011-06-03 12:55:00,40.76,40.78,40.69,40.69,19900.0,27.8902,27.9039,27.8423,27.8423,19900.0
2011-06-03 13:00:00,40.7,40.72,40.66,40.67,14600.0,27.8491,27.8628,27.8218,27.8286,14600.0
2011-06-03 13:05:00,40.66,40.73,40.66,40.7,5900.0,27.8218,27.8697,27.8218,27.8491,5900.0
2011-06-03 13:10:00,40.7,40.7,40.67,40.69,26100.0,27.8491,27.8491,27.8286,27.8423,26100.0
2011-06-03 13:15:00,40.7,40.7,40.68,40.69,5500.0,27.8491,27.8491,27.8355,27.8423,5500.0
2011-06-03 13:20:00,40.69,40.7,40.66,40.68,10100.0,27.8423,27.8491,27.8218,27.8355,10100.0
2011-06-03 13:25:00,40.68,40.68,40.63,40.63,20300.0,27.8355,27.8355,27.8012,27.8012,20300.0
2011-06-03 13:30:00,40.63,40.65,40.61,40.62,19200.0,27.8012,27.8149,27.7876,27.7944,19200.0
2011-06-03 13:35:00,40.63,40.64,40.6,40.63,20000.0,27.8012,27.8081,27.7807,27.8012,20000.0
2011-06-03 13:40:00,40.62,40.65,40.62,40.64,16800.0,27.7944,27.8149,27.7944,27.8081,16800.0
2011-06-03 13:45:00,40.63,40.68,40.63,40.65,13900.0,27.8012,27.8355,27.8012,27.8149,13900.0
2011-06-03 13:50:00,40.66,40.69,40.66,40.69,47500.0,27.8218,27.8423,27.8218,27.8423,47500.0
2011-06-03 13:55:00,40.7,40.7,40.61,40.63,18000.0,27.8491,27.8491,27.7876,27.8012,18000.0
2011-06-03 14:00:00,40.62,40.62,40.55,40.59,26700.0,27.7944,27.7944,27.7465,27.7739,26700.0
2011-06-03 14:05:00,40.59,40.61,40.56,40.58,43900.0,27.7739,27.7876,27.7533,27.767,43900.0
2011-06-03 14:10:00,40.59,40.62,40.58,40.59,51400.0,27.7739,27.7944,27.767,27.7739,51400.0
2011-06-03 14:15:00,40.59,40.61,40.59,40.59,19800.0,27.7739,27.7876,27.7739,27.7739,19800.0
2011-06-03 14:20:00,40.58,40.6,40.54,40.55,16600.0,27.767,27.7807,27.7397,27.7465,16600.0
2011-06-03 14:25:00,40.55,40.58,40.55,40.55,19400.0,27.7465,27.767,27.7465,27.7465,19400.0
2011-06-03 14:30:00,40.55,40.56,40.52,40.54,24600.0,27.7465,27.7533,27.726,27.7397,24600.0
2011-06-03 14:35:00,40.54,40.57,40.5,40.51,24000.0,27.7397,27.7602,27.7123,27.7191,24000.0
2011-06-03 14:40:00,40.5,40.55,40.49,40.54,31400.0,27.7123,27.7465,27.7055,27.7397,31400.0
2011-06-03 14:45:00,40.53,40.55,40.48,40.52,47700.0,27.7328,27.7465,27.6986,27.726,47700.0
2011-06-03 14:50:00,40.52,40.54,40.49,40.49,11700.0,27.726,27.7397,27.7055,27.7055,11700.0
2011-06-03 14:55:00,40.5,40.53,40.4,40.4,38100.0,27.7123,27.7328,27.6439,27.6439,38100.0
2011-06-03 15:00:00,40.4,40.42,40.35,40.37,48500.0,27.6439,27.6576,27.6097,27.6233,48500.0
2011-06-03 15:05:00,40.38,40.38,40.34,40.36,21300.0,27.6302,27.6302,27.6028,27.6165,21300.0
2011-06-03 15:10:00,40.36,40.37,40.32,40.33,22500.0,27.6165,27.6233,27.5891,27.596,22500.0
2011-06-03 15:15:00,40.33,40.39,40.31,40.32,64600.0,27.596,27.637,27.5823,27.5891,64600.0
2011-06-03 15:20:00,40.31,40.4,40.31,40.39,22400.0,27.5823,27.6439,27.5823,27.637,22400.0
2011-06-03 15:25:00,40.39,40.39,40.34,40.35,42600.0,27.637,27.637,27.6028,27.6097,42600.0
2011-06-03 15:30:00,40.36,40.45,40.36,40.45,28500.0,27.6165,27.6781,27.6165,27.6781,28500.0
2011-06-03 15:35:00,40.43,40.46,40.4,40.46,32100.0,27.6644,27.6849,27.6439,27.6849,32100.0
2011-06-03 15:40:00,40.46,40.5,40.41,40.43,55600.0,27.6849,27.7123,27.6507,27.6644,55600.0
2011-06-03 15:45:00,40.42,40.45,40.38,40.4,104000.0,27.6576,27.6781,27.6302,27.6439,104000.0
2011-06-03 15:50:00,40.4,40.41,40.32,40.32,56600.0,27.6439,27.6507,27.5891,27.5891,56600.0
2011-06-03 15:55:00,40.32,40.41,40.32,40.37,134200.0,27.5891,27.6507,27.5891,27.6233,134200.0
2011-06-06 09:30:00,40.4,40.4,40.25,40.26,70300.0,27.6439,27.6439,27.5412,27.5481,70300.0
2011-06-06 09:35:00,40.26,40.41,40.25,40.28,46100.0,27.5481,27.6507,27.5412,27.5618,46100.0
2011-06-06 09:40:00,40.28,40.35,40.2,40.35,38300.0,27.5618,27.6097,27.507,27.6097,38300.0
2011-06-06 09:45:00,40.36,40.36,40.29,40.34,35300.0,27.6165,27.6165,27.5686,27.6028,35300.0
2011-06-06 09:50:00,40.33,40.33,40.16,40.18,66100.0,27.596,27.596,27.4796,27.4933,66100.0
2011-06-06 09:55:00,40.18,40.2,40.15,40.2,22400.0,27.4933,27.507,27.4728,27.507,22400.0
2011-06-06 10:00:00,40.2,40.21,40.1,40.1,50000.0,27.507,27.5139,27.4386,27.4386,50000.0
2011-06-06 10:05:00,40.1,40.12,40.03,40.04,74100.0,27.4386,27.4523,27.3907,27.3975,74100.0
2011-06-06 10:10:00,40.04,40.13,40.03,40.1,31700.0,27.3975,27.4591,27.3907,27.4386,31700.0
2011-06-06 10:15:00,40.11,40.12,40.03,40.06,24100.0,27.4454,27.4523,27.3907,27.4112,24100.0
2011-06-06 10:20:00,40.06,40.26,40.05,40.26,73900.0,27.4112,27.5481,27.4044,27.5481,73900.0
2011-06-06 10:25:00,40.26,40.41,40.24,40.38,35800.0,27.5481,27.6507,27.5344,27.6302,35800.0
2011-06-06 10:30:00,40.38,40.44,40.34,40.39,71800.0,27.6302,27.6712,27.6028,27.637,71800.0
2011-06-06 10:35:00,40.38,40.43,40.33,40.33,42200.0,27.6302,27.6644,27.596,27.596,42200.0
2011-06-06 10:40:00,40.33,40.37,40.32,40.33,19900.0,27.596,27.6233,27.5891,27.596,19900.0
2011-06-06 10:45:00,40.33,40.33,40.25,40.3,19200.0,27.596,27.596,27.5412,27.5754,19200.0
2011-06-06 10:50:00,40.3,40.38,40.29,40.36,13700.0,27.5754,27.6302,27.5686,27.6165,13700.0
2011-06-06 10:55:00,40.36,40.43,40.35,40.38,37000.0,27.6165,27.6644,27.6097,27.6302,37000.0
2011-06-06 11:00:00,40.37,40.5,40.37,40.5,26100.0,27.6233,27.7123,27.6233,27.7123,26100.0
2011-06-06 11:05:00,40.5,40.5,40.47,40.49,17100.0,27.7123,27.7123,27.6918,27.7055,17100.0
2011-06-06 11:10:00,40.49,40.59,40.48,40.58,36200.0,27.7055,27.7739,27.6986,27.767,36200.0
2011-06-06 11:15:00,40.59,40.65,40.58,40.65,35900.0,27.7739,27.8149,27.767,27.8149,35900.0
2011-06-06 11:20:00,40.65,40.67,40.62,40.66,30700.0,27.8149,27.8286,27.7944,27.8218,30700.0
2011-06-06 11:25:00,40.68,40.73,40.66,40.73,35600.0,27.8355,27.8697,27.8218,27.8697,35600.0
2011-06-06 11:30:00,40.73,40.74,40.63,40.64,26800.0,27.8697,27.8765,27.8012,27.8081,26800.0
2011-06-06 11:35:00,40.64,40.72,40.64,40.66,26400.0,27.8081,27.8628,27.8081,27.8218,26400.0
2011-06-06 11:40:00,40.66,40.66,40.55,40.55,18200.0,27.8218,27.8218,27.7465,27.7465,18200.0
2011-06-06 11:45:00,40.54,40.56,40.52,40.53,10900.0,27.7397,27.7533,27.726,27.7328,10900.0
2011-06-06 11:50:00,40.53,40.57,40.52,40.57,21300.0,27.7328,27.7602,27.726,27.7602,21300.0
2011-06-06 11:55:00,40.56,40.58,40.55,40.56,11200.0,27.7533,27.767,27.7465,27.7533,11200.0
2011-06-06 12:00:00,40.55,40.55,40.51,40.51,14400.0,27.7465,27.7465,27.7191,27.7191,14400.0
2011-06-06 12:05:00,40.5,40.57,40.49,40.56,12300.0,27.7123,27.7602,27.7055,27.7533,12300.0
2011-06-06 12:10:00,40.56,40.56,40.51,40.52,12400.0,27.7533,27.7533,27.7191,27.726,12400.0
2011-06-06 12:15:00,40.53,40.54,40.48,40.5,12400.0,27.7328,27.7397,27.6986,27.7123,12400.0
2011-06-06 12:20:00,40.49,40.53,40.48,40.52,12400.0,27.7055,27.7328,27.6986,27.726,12400.0
2011-06-06 12:25:00,40.53,40.55,40.52,40.53,9800.0,27.7328,27.7465,27.726,27.7328,9800.0
2011-06-06 12:30:00,40.53,40.54,40.48,40.49,7900.0,27.7328,27.7397,27.6986,27.7055,7900.0
2011-06-06 12:35:00,40.47,40.5,40.46,40.5,16100.0,27.6918,27.7123,27.6849,27.7123,16100.0
2011-06-06 12:40:00,40.49,40.5,40.43,40.45,12400.0,27.7055,27.7123,27.6644,27.6781,12400.0
2011-06-06 12:45:00,40.45,40.46,40.43,40.43,8000.0,27.6781,27.6849,27.6644,27.6644,8000.0
2011-06-06 12:50:00,40.43,40.46,40.43,40.46,10600.0,27.6644,27.6849,27.6644,27.6849,10600.0
2011-06-06 12:55:00,40.46,40.48,40.45,40.48,11600.0,27.6849,27.6986,27.6781,27.6986,11600.0
2011-06-06 13:00:00,40.48,40.48,40.4,40.41,14500.0,27.6986,27.6986,27.6439,27.6507,14500.0
2011-06-06 13:05:00,40.41,40.46,40.41,40.43,11700.0,27.6507,27.6849,27.6507,27.6644,11700.0
2011-06-06 13:10:00,40.43,40.49,40.43,40.49,11600.0,27.6644,27.7055,27.6644,27.7055,11600.0
2011-06-06 13:15:00,40.5,40.51,40.48,40.48,12300.0,27.7123,27.7191,27.6986,27.6986,12300.0
2011-06-06 13:20:00,40.47,40.47,40.42,40.42,6700.0,27.6918,27.6918,27.6576,27.6576,6700.0
2011-06-06 13:25:00,40.43,40.45,40.42,40.44,12200.0,27.6644,27.6781,27.6576,27.6712,12200.0
2011-06-06 13:30:00,40.43,40.45,40.35,40.35,21100.0,27.6644,27.6781,27.6097,27.6097,21100.0
2011-06-06 13:35:00,40.36,40.37,40.35,40.37,12600.0,27.6165,27.6233,27.6097,27.6233,12600.0
2011-06-06 13:40:00,40.37,40.37,40.3,40.3,23500.0,27.6233,27.6233,27.5754,27.5754,23500.0
2011-06-06 13:45:00,40.3,40.32,40.26,40.31,21300.0,27.5754,27.5891,27.5481,27.5823,21300.0
2011-06-06 13:50:00,40.31,40.33,40.29,40.29,13200.0,27.5823,27.596,27.5686,27.5686,13200.0
2011-06-06 13:55:00,40.3,40.31,40.26,40.31,15900.0,27.5754,27.5823,27.5481,27.5823,15900.0
2011-06-06 14:00:00,40.31,40.33,40.27,40.27,24100.0,27.5823,27.596,27.5549,27.5549,24100.0
2011-06-06 14:05:00,40.27,40.32,40.23,40.32,25600.0,27.5549,27.5891,27.5275,27.5891,25600.0
2011-06-06 14:10:00,40.32,40.32,40.27,40.29,14800.0,27.5891,27.5891,27.5549,27.5686,14800.0
2011-06-06 14:15:00,40.3,40.31,40.27,40.3,15300.0,27.5754,27.5823,27.5549,27.5754,15300.0
2011-06-06 14:20:00,40.3,40.34,40.29,40.31,24500.0,27.5754,27.6028,27.5686,27.5823,24500.0
2011-06-06 14:25:00,40.32,40.32,40.27,40.29,16200.0,27.5891,27.5891,27.5549,27.5686,16200.0
2011-06-06 14:30:00,40.28,40.28,40.25,40.27,10800.0,27.5618,27.5618,27.5412,27.5549,10800.0
2011-06-06 14:35:00,40.27,40.28,40.24,40.25,11400.0,27.5549,27.5618,27.5344,27.5412,11400.0
2011-06-06 14:40:00,40.25,40.25,40.18,40.22,26200.0,27.5412,27.5412,27.4933,27.5207,26200.0
2011-06-06 14:45:00,40.23,40.24,40.2,40.22,26600.0,27.5275,27.5344,27.507,27.5207,26600.0
2011-06-06 14:50:00,40.23,40.24,40.16,40.2,22700.0,27.5275,27.5344,27.4796,27.507,22700.0
2011-06-06 14:55:00,40.19,40.19,40.12,40.17,36800.0,27.5002,27.5002,27.4523,27.4865,36800.0
2011-06-06 15:00:00,40.17,40.23,40.17,40.21,40400.0,27.4865,27.5275,27.4865,27.5139,40400.0
2011-06-06 15:05:00,40.21,40.21,40.1,40.11,29800.0,27.5139,27.5139,27.4386,27.4454,29800.0
2011-06-06 15:10:00,40.09,40.1,40.04,40.04,36000.0,27.4317,27.4386,27.3975,27.3975,36000.0
2011-06-06 15:15:00,40.05,40.07,40.03,40.05,58700.0,27.4044,27.4181,27.3907,27.4044,58700.0
2011-06-06 15:20:00,40.05,40.06,40.02,40.05,39300.0,27.4044,27.4112,27.3839,27.4044,39300.0
2011-06-06 15:25:00,40.05,40.06,40.02,40.05,35400.0,27.4044,27.4112,27.3839,27.4044,35400.0
2011-06-06 15:30:00,40.04,40.17,40.04,40.17,44700.0,27.3975,27.4865,27.3975,27.4865,44700.0
2011-06-06 15:35:00,40.17,40.17,40.11,40.11,32900.0,27.4865,27.4865,27.4454,27.4454,32900.0
2011-06-06 15:40:00,40.11,40.16,40.11,40.12,66100.0,27.4454,27.4796,27.4454,27.4523,66100.0
2011-06-06 15:45:00,40.12,40.13,40.1,40.12,66100.0,27.4523,27.4591,27.4386,27.4523,66100.0
2011-06-06 15:50:00,40.12,40.12,40.04,40.07,78700.0,27.4523,27.4523,27.3975,27.4181,78700.0
2011-06-06 15:55:00,40.07,40.1,39.99,39.99,286600.0,27.4181,27.4386,27.3633,27.3633,286600.0
2011-06-07 09:30:00,40.25,40.36,40.16,40.19,60700.0,27.5412,27.6165,27.4796,27.5002,60700.0
2011-06-07 09:35:00,40.18,40.25,40.14,40.23,45800.0,27.4933,27.5412,27.466,27.5275,45800.0
2011-06-07 09:40:00,40.23,40.23,40.11,40.11,28500.0,27.5275,27.5275,27.4454,27.4454,28500.0
2011-06-07 09:45:00,40.1,40.17,40.09,40.13,22300.0,27.4386,27.4865,27.4317,27.4591,22300.0
2011-06-07 09:50:00,40.13,40.13,40.05,40.11,27400.0,27.4591,27.4591,27.4044,27.4454,27400.0
2011-06-07 09:55:00,40.12,40.19,40.1,40.18,16300.0,27.4523,27.5002,27.4386,27.4933,16300.0
2011-06-07 10:00:00,40.19,40.31,40.17,40.27,27100.0,27.5002,27.5823,27.4865,27.5549,27100.0
2011-06-07 10:05:00,40.26,40.32,40.26,40.3,19900.0,27.5481,27.5891,27.5481,27.5754,19900.0
2011-06-07 10:10:00,40.29,40.31,40.27,40.28,14300.0,27.5686,27.5823,27.5549,27.5618,14300.0
2011-06-07 10:15:00,40.27,40.38,40.27,40.36,65200.0,27.5549,27.6302,27.5549,27.6165,65200.0
2011-06-07 10:20:00,40.37,40.41,40.31,40.4,47900.0,27.6233,27.6507,27.5823,27.6439,47900.0
2011-06-07 10:25:00,40.39,40.41,40.35,40.37,37600.0,27.637,27.6507,27.6097,27.6233,37600.0
2011-06-07 10:30:00,40.37,40.42,40.31,40.38,23300.0,27.6233,27.6576,27.5823,27.6302,23300.0
2011-06-07 10:35:00,40.37,40.4,40.34,40.4,99500.0,27.6233,27.6439,27.6028,27.6439,99500.0
2011-06-07 10:40:00,40.41,40.42,40.36,40.39,51200.0,27.6507,27.6576,27.6165,27.637,51200.0
2011-06-07 10:45:00,40.4,40.49,40.39,40.47,35300.0,27.6439,27.7055,27.637,27.6918,35300.0
2011-06-07 10:50:00,40.46,40.48,40.36,40.37,27500.0,27.6849,27.6986,27.6165,27.6233,27500.0
2011-06-07 10:55:00,40.37,40.46,40.36,40.45,31100.0,27.6233,27.6849,27.6165,27.6781,31100.0
2011-06-07 11:00:00,40.45,40.46,40.36,40.38,42900.0,27.6781,27.6849,27.6165,27.6302,42900.0
2011-06-07 11:05:00,40.38,40.45,40.36,40.44,15000.0,27.6302,27.6781,27.6165,27.6712,15000.0
2011-06-07 11:10:00,40.44,40.44,40.32,40.33,17000.0,27.6712,27.6712,27.5891,27.596,17000.0
2011-06-07 11:15:00,40.32,40.37,40.3,40.36,23900.0,27.5891,27.6233,27.5754,27.6165,23900.0
2011-06-07 11:20:00,40.37,40.37,40.32,40.32,27400.0,27.6233,27.6233,27.5891,27.5891,27400.0
2011-06-07 11:25:00,40.32,40.32,40.25,40.25,29100.0,27.5891,27.5891,27.5412,27.5412,29100.0
2011-06-07 11:30:00,40.25,40.25,40.21,40.23,39500.0,27.5412,27.5412,27.5139,27.5275,39500.0
2011-06-07 11:35:00,40.22,40.23,40.14,40.19,82200.0,27.5207,27.5275,27.466,27.5002,82200.0
2011-06-07 11:40:00,40.18,40.26,40.18,40.26,29200.0,27.4933,27.5481,27.4933,27.5481,29200.0
2011-06-07 11:45:00,40.27,40.3,40.26,40.26,20000.0,27.5549,27.5754,27.5481,27.5481,20000.0
2011-06-07 11:50:00,40.27,40.29,40.26,40.27,27300.0,27.5549,27.5686,27.5481,27.5549,27300.0
2011-06-07 11:55:00,40.26,40.28,40.23,40.28,67300.0,27.5481,27.5618,27.5275,27.5618,67300.0
2011-06-07 12:00:00,40.28,40.31,40.26,40.26,20600.0,27.5618,27.5823,27.5481,27.5481,20600.0
2011-06-07 12:05:00,40.27,40.31,40.23,40.3,17600.0,27.5549,27.5823,27.5275,27.5754,17600.0
2011-06-07 12:10:00,40.3,40.32,40.28,40.3,50800.0,27.5754,27.5891,27.5618,27.5754,50800.0
2011-06-07 12:15:00,40.31,40.31,40.23,40.29,14300.0,27.5823,27.5823,27.5275,27.5686,14300.0
2011-06-07 12:20:00,40.29,40.31,40.28,40.3,9800.0,27.5686,27.5823,27.5618,27.5754,9800.0
2011-06-07 12:25:00,40.31,40.33,40.26,40.26,18500.0,27.5823,27.596,27.5481,27.5481,18500.0
2011-06-07 12:30:00,40.27,40.32,40.27,40.32,18200.0,27.5549,27.5891,27.5549,27.5891,18200.0
2011-06-07 12:35:00,40.31,40.33,40.27,40.28,22900.0,27.5823,27.596,27.5549,27.5618,22900.0
2011-06-07 12:40:00,40.29,40.29,40.25,40.25,15200.0,27.5686,27.5686,27.5412,27.5412,15200.0
2011-06-07 12:45:00,40.26,40.27,40.24,40.24,15000.0,27.5481,27.5549,27.5344,27.5344,15000.0
2011-06-07 12:50:00,40.25,40.33,40.25,40.29,28800.0,27.5412,27.596,27.5412,27.5686,28800.0
2011-06-07 12:55:00,40.29,40.32,40.26,40.32,21400.0,27.5686,27.5891,27.5481,27.5891,21400.0
2011-06-07 13:00:00,40.31,40.36,40.3,40.36,13100.0,27.5823,27.6165,27.5754,27.6165,13100.0
2011-06-07 13:05:00,40.37,40.4,40.37,40.39,18400.0,27.6233,27.6439,27.6233,27.637,18400.0
2011-06-07 13:10:00,40.38,40.45,40.38,40.43,17600.0,27.6302,27.6781,27.6302,27.6644,17600.0
2011-06-07 13:15:00,40.43,40.43,40.39,40.41,14100.0,27.6644,27.6644,27.637,27.6507,14100.0
2011-06-07 13:20:00,40.4,40.41,40.37,40.38,14600.0,27.6439,27.6507,27.6233,27.6302,14600.0
2011-06-07 13:25:00,40.38,40.41,40.38,40.41,8300.0,27.6302,27.6507,27.6302,27.6507,8300.0
2011-06-07 13:30:00,40.41,40.43,40.38,40.4,14000.0,27.6507,27.6644,27.6302,27.6439,14000.0
2011-06-07 13:35:00,40.41,40.46,40.41,40.44,20600.0,27.6507,27.6849,27.6507,27.6712,20600.0
2011-06-07 13:40:00,40.43,40.44,40.41,40.43,10100.0,27.6644,27.6712,27.6507,27.6644,10100.0
2011-06-07 13:45:00,40.43,40.43,40.38,40.38,10700.0,27.6644,27.6644,27.6302,27.6302,10700.0
2011-06-07 13:50:00,40.39,40.45,40.38,40.44,12900.0,27.637,27.6781,27.6302,27.6712,12900.0
2011-06-07 13:55:00,40.45,40.47,40.43,40.45,17100.0,27.6781,27.6918,27.6644,27.6781,17100.0
2011-06-07 14:00:00,40.45,40.54,40.45,40.5,22000.0,27.6781,27.7397,27.6781,27.7123,22000.0
2011-06-07 14:05:00,40.5,40.55,40.5,40.53,12300.0,27.7123,27.7465,27.7123,27.7328,12300.0
2011-06-07 14:10:00,40.54,40.55,40.52,40.53,16700.0,27.7397,27.7465,27.726,27.7328,16700.0
2011-06-07 14:15:00,40.52,40.58,40.51,40.57,18500.0,27.726,27.767,27.7191,27.7602,18500.0
2011-06-07 14:20:00,40.57,40.58,40.54,40.56,9000.0,27.7602,27.767,27.7397,27.7533,9000.0
2011-06-07 14:25:00,40.56,40.6,40.55,40.6,11300.0,27.7533,27.7807,27.7465,27.7807,11300.0
2011-06-07 14:30:00,40.59,40.6,40.47,40.48,41400.0,27.7739,27.7807,27.6918,27.6986,41400.0
2011-06-07 14:35:00,40.48,40.52,40.48,40.51,14000.0,27.6986,27.726,27.6986,27.7191,14000.0
2011-06-07 14:40:00,40.51,40.52,40.48,40.5,10400.0,27.7191,27.726,27.6986,27.7123,10400.0
2011-06-07 14:45:00,40.5,40.54,40.5,40.51,17400.0,27.7123,27.7397,27.7123,27.7191,17400.0
2011-06-07 14:50:00,40.51,40.51,40.44,40.44,20700.0,27.7191,27.7191,27.6712,27.6712,20700.0
2011-06-07 14:55:00,40.44,40.45,40.41,40.45,22900.0,27.6712,27.6781,27.6507,27.6781,22900.0
2011-06-07 15:00:00,40.44,40.47,40.42,40.45,22800.0,27.6712,27.6918,27.6576,27.6781,22800.0
2011-06-07 15:05:00,40.45,40.46,40.37,40.37,23700.0,27.6781,27.6849,27.6233,27.6233,23700.0
2011-06-07 15:10:00,40.36,40.41,40.36,40.4,22400.0,27.6165,27.6507,27.6165,27.6439,22400.0
2011-06-07 15:15:00,40.4,40.45,40.39,40.41,26100.0,27.6439,27.6781,27.637,27.6507,26100.0
2011-06-07 15:20:00,40.41,40.41,40.29,40.31,23800.0,27.6507,27.6507,27.5686,27.5823,23800.0
2011-06-07 15:25:00,40.31,40.38,40.31,40.36,23500.0,27.5823,27.6302,27.5823,27.6165,23500.0
2011-06-07 15:30:00,40.35,40.35,40.27,40.3,25400.0,27.6097,27.6097,27.5549,27.5754,25400.0
2011-06-07 15:35:00,40.29,40.31,40.27,40.27,22800.0,27.5686,27.5823,27.5549,27.5549,22800.0
2011-06-07 15:40:00,40.28,40.28,40.13,40.15,64300.0,27.5618,27.5618,27.4591,27.4728,64300.0
2011-06-07 15:45:00,40.15,40.22,40.1,40.14,171400.0,27.4728,27.5207,27.4386,27.466,171400.0
2011-06-07 15:50:00,40.13,40.14,40.04,40.13,84300.0,27.4591,27.466,27.3975,27.4591,84300.0
2011-06-07 15:55:00,40.14,40.14,40.03,40.07,132200.0,27.466,27.466,27.3907,27.4181,132200.0
2011-06-08 09:30:00,39.97,40.1,39.87,39.92,51400.0,27.3496,27.4386,27.2812,27.3154,51400.0
2011-06-08 09:35:00,39.93,40.11,39.89,40.06,41500.0,27.3223,27.4454,27.2949,27.4112,41500.0
2011-06-08 09:40:00,40.05,40.11,39.9,39.91,35700.0,27.4044,27.4454,27.3017,27.3086,35700.0
2011-06-08 09:45:00,39.9,39.93,39.76,39.8,29200.0,27.3017,27.3223,27.2059,27.2333,29200.0
2011-06-08 09:50:00,39.8,39.85,39.76,39.8,21900.0,27.2333,27.2675,27.2059,27.2333,21900.0
2011-06-08 09:55:00,39.79,39.8,39.71,39.77,25700.0,27.2265,27.2333,27.1717,27.2128,25700.0
2011-06-08 10:00:00,39.76,39.85,39.69,39.76,44000.0,27.2059,27.2675,27.158,27.2059,44000.0
2011-06-08 10:05:00,39.76,39.83,39.73,39.82,27700.0,27.2059,27.2538,27.1854,27.247,27700.0
2011-06-08 10:10:00,39.82,39.9,39.79,39.85,40700.0,27.247,27.3017,27.2265,27.2675,40700.0
2011-06-08 10:15:00,39.85,39.93,39.83,39.83,25900.0,27.2675,27.3223,27.2538,27.2538,25900.0
2011-06-08 10:20:00,39.83,39.88,39.76,39.78,19100.0,27.2538,27.2881,27.2059,27.2196,19100.0
2011-06-08 10:25:00,39.76,39.85,39.73,39.81,20500.0,27.2059,27.2675,27.1854,27.2402,20500.0
2011-06-08 10:30:00,39.82,39.86,39.73,39.73,35400.0,27.247,27.2744,27.1854,27.1854,35400.0
2011-06-08 10:35:00,39.73,39.81,39.73,39.74,22800.0,27.1854,27.2402,27.1854,27.1923,22800.0
2011-06-08 10:40:00,39.74,39.8,39.7,39.73,27700.0,27.1923,27.2333,27.1649,27.1854,27700.0
2011-06-08 10:45:00,39.73,39.85,39.73,39.85,48100.0,27.1854,27.2675,27.1854,27.2675,48100.0
2011-06-08 10:50:00,39.86,39.87,39.75,39.79,23100.0,27.2744,27.2812,27.1991,27.2265,23100.0
2011-06-08 10:55:00,39.79,39.81,39.72,39.75,24600.0,27.2265,27.2402,27.1786,27.1991,24600.0
2011-06-08 11:00:00,39.76,39.91,39.75,39.91,46500.0,27.2059,27.3086,27.1991,27.3086,46500.0
2011-06-08 11:05:00,39.91,39.91,39.88,39.89,41600.0,27.3086,27.3086,27.2881,27.2949,41600.0
2011-06-08 11:10:00,39.88,39.9,39.76,39.76,65900.0,27.2881,27.3017,27.2059,27.2059,65900.0
2011-06-08 11:15:00,39.75,39.79,39.72,39.77,30600.0,27.1991,27.2265,27.1786,27.2128,30600.0
2011-06-08 11:20:00,39.77,39.78,39.7,39.71,32400.0,27.2128,27.2196,27.1649,27.1717,32400.0
2011-06-08 11:25:00,39.71,39.72,39.6,39.63,39400.0,27.1717,27.1786,27.0965,27.117,39400.0
2011-06-08 11:30:00,39.64,39.65,39.6,39.61,31000.0,27.1238,27.1307,27.0965,27.1033,31000.0
2011-06-08 11:35:00,39.62,39.65,39.58,39.59,41400.0,27.1101,27.1307,27.0828,27.0896,41400.0
2011-06-08 11:40:00,39.6,39.6,39.54,39.55,36800.0,27.0965,27.0965,27.0554,27.0623,36800.0
2011-06-08 11:45:00,39.55,39.63,39.55,39.57,17500.0,27.0623,27.117,27.0623,27.0759,17500.0
2011-06-08 11:50:00,39.57,39.69,39.56,39.69,14900.0,27.0759,27.158,27.0691,27.158,14900.0
2011-06-08 11:55:00,39.69,39.77,39.66,39.77,27400.0,27.158,27.2128,27.1375,27.2128,27400.0
2011-06-08 12:00:00,39.78,39.81,39.75,39.8,20500.0,27.2196,27.2402,27.1991,27.2333,20500.0
2011-06-08 12:05:00,39.79,39.8,39.75,39.79,14300.0,27.2265,27.2333,27.1991,27.2265,14300.0
2011-06-08 12:10:00,39.79,39.85,39.79,39.81,20100.0,27.2265,27.2675,27.2265,27.2402,20100.0
2011-06-08 12:15:00,39.8,39.8,39.75,39.77,14900.0,27.2333,27.2333,27.1991,27.2128,14900.0
2011-06-08 12:20:00,39.77,39.8,39.69,39.69,12900.0,27.2128,27.2333,27.158,27.158,12900.0
2011-06-08 12:25:00,39.7,39.74,39.67,39.73,17200.0,27.1649,27.1923,27.1444,27.1854,17200.0
2011-06-08 12:30:00,39.73,39.8,39.73,39.77,22100.0,27.1854,27.2333,27.1854,27.2128,22100.0
2011-06-08 12:35:00,39.76,39.77,39.72,39.77,17300.0,27.2059,27.2128,27.1786,27.2128,17300.0
2011-06-08 12:40:00,39.78,39.79,39.75,39.76,31100.0,27.2196,27.2265,27.1991,27.2059,31100.0
2011-06-08 12:45:00,39.76,39.8,39.75,39.75,16200.0,27.2059,27.2333,27.1991,27.1991,16200.0
2011-06-08 12:50:00,39.75,39.8,39.74,39.76,22600.0,27.1991,27.2333,27.1923,27.2059,22600.0
2011-06-08 12:55:00,39.75,39.8,39.73,39.8,13000.0,27.1991,27.2333,27.1854,27.2333,13000.0
2011-06-08 13:00:00,39.8,39.82,39.78,39.8,22900.0,27.2333,27.247,27.2196,27.2333,22900.0
2011-06-08 13:05:00,39.81,39.84,39.79,39.8,22100.0,27.2402,27.2607,27.2265,27.2333,22100.0
2011-06-08 13:10:00,39.8,39.8,39.76,39.76,17500.0,27.2333,27.2333,27.2059,27.2059,17500.0
2011-06-08 13:15:00,39.76,39.77,39.73,39.76,14900.0,27.2059,27.2128,27.1854,27.2059,14900.0
2011-06-08 13:20:00,39.75,39.75,39.68,39.69,16600.0,27.1991,27.1991,27.1512,27.158,16600.0
2011-06-08 13:25:00,39.68,39.72,39.65,39.72,24200.0,27.1512,27.1786,27.1307,27.1786,24200.0
2011-06-08 13:30:00,39.71,39.72,39.61,39.64,30800.0,27.1717,27.1786,27.1033,27.1238,30800.0
2011-06-08 13:35:00,39.64,39.65,39.55,39.56,34500.0,27.1238,27.1307,27.0623,27.0691,34500.0
2011-06-08 13:40:00,39.55,39.56,39.5,39.51,34600.0,27.0623,27.0691,27.028,27.0349,34600.0
2011-06-08 13:45:00,39.51,39.55,39.51,39.53,25900.0,27.0349,27.0623,27.0349,27.0486,25900.0
2011-06-08 13:50:00,39.53,39.53,39.5,39.5,31100.0,27.0486,27.0486,27.028,27.028,31100.0
2011-06-08 13:55:00,39.51,39.51,39.41,39.43,50100.0,27.0349,27.0349,26.9665,26.9801,50100.0
2011-06-08 14:00:00,39.43,39.61,39.42,39.57,55800.0,26.9801,27.1033,26.9733,27.0759,55800.0
2011-06-08 14:05:00,39.57,39.62,39.57,39.59,37000.0,27.0759,27.1101,27.0759,27.0896,37000.0
2011-06-08 14:10:00,39.6,39.6,39.53,39.56,52200.0,27.0965,27.0965,27.0486,27.0691,52200.0
2011-06-08 14:15:00,39.56,39.62,39.55,39.59,19900.0,27.0691,27.1101,27.0623,27.0896,19900.0
2011-06-08 14:20:00,39.59,39.59,39.51,39.52,31900.0,27.0896,27.0896,27.0349,27.0417,31900.0
2011-06-08 14:25:00,39.53,39.59,39.52,39.56,17100.0,27.0486,27.0896,27.0417,27.0691,17100.0
2011-06-08 14:30:00,39.55,39.64,39.55,39.62,25100.0,27.0623,27.1238,27.0623,27.1101,25100.0
2011-06-08 14:35:00,39.62,39.71,39.59,39.61,61000.0,27.1101,27.1717,27.0896,27.1033,61000.0
2011-06-08 14:40:00,39.61,39.65,39.56,39.56,35100.0,27.1033,27.1307,27.0691,27.0691,35100.0
2011-06-08 14:45:00,39.56,39.57,39.51,39.52,32200.0,27.0691,27.0759,27.0349,27.0417,32200.0
2011-06-08 14:50:00,39.51,39.55,39.49,39.54,37000.0,27.0349,27.0623,27.0212,27.0554,37000.0
2011-06-08 14:55:00,39.53,39.58,39.51,39.55,58000.0,27.0486,27.0828,27.0349,27.0623,58000.0
2011-06-08 15:00:00,39.55,39.61,39.55,39.6,69300.0,27.0623,27.1033,27.0623,27.0965,69300.0
2011-06-08 15:05:00,39.61,39.61,39.52,39.55,285400.0,27.1033,27.1033,27.0417,27.0623,285400.0
2011-06-08 15:10:00,39.56,39.57,39.49,39.5,46700.0,27.0691,27.0759,27.0212,27.028,46700.0
2011-06-08 15:15:00,39.51,39.51,39.45,39.51,103600.0,27.0349,27.0349,26.9938,27.0349,103600.0
2011-06-08 15:20:00,39.51,39.51,39.44,39.45,45100.0,27.0349,27.0349,26.987,26.9938,45100.0
2011-06-08 15:25:00,39.45,39.5,39.45,39.49,32800.0,26.9938,27.028,26.9938,27.0212,32800.0
2011-06-08 15:30:00,39.48,39.52,39.46,39.47,62900.0,27.0144,27.0417,27.0007,27.0075,62900.0
2011-06-08 15:35:00,39.46,39.5,39.43,39.47,33800.0,27.0007,27.028,26.9801,27.0075,33800.0
2011-06-08 15:40:00,39.48,39.5,39.44,39.48,49200.0,27.0144,27.028,26.987,27.0144,49200.0
2011-06-08 15:45:00,39.5,39.56,39.47,39.48,151700.0,27.028,27.0691,27.0075,27.0144,151700.0
2011-06-08 15:50:00,39.47,39.53,39.47,39.5,168400.0,27.0075,27.0486,27.0075,27.028,168400.0
2011-06-08 15:55:00,39.5,39.54,39.48,39.48,227900.0,27.028,27.0554,27.0144,27.0144,227900.0
2011-06-09 09:30:00,39.5,39.63,39.47,39.49,57900.0,27.028,27.117,27.0075,27.0212,57900.0
2011-06-09 09:35:00,39.5,39.56,39.46,39.55,32000.0,27.028,27.0691,27.0007,27.0623,32000.0
2011-06-09 09:40:00,39.56,39.57,39.46,39.46,29900.0,27.0691,27.0759,27.0007,27.0007,29900.0
2011-06-09 09:45:00,39.49,39.56,39.46,39.54,42600.0,27.0212,27.0691,27.0007,27.0554,42600.0
2011-06-09 09:50:00,39.54,39.59,39.47,39.59,37700.0,27.0554,27.0896,27.0075,27.0896,37700.0
2011-06-09 09:55:00,39.62,39.68,39.59,39.64,34200.0,27.1101,27.1512,27.0896,27.1238,34200.0
2011-06-09 10:00:00,39.65,39.74,39.63,39.7,45700.0,27.1307,27.1923,27.117,27.1649,45700.0
2011-06-09 10:05:00,39.69,39.73,39.62,39.65,56600.0,27.158,27.1854,27.1101,27.1307,56600.0
2011-06-09 10:10:00,39.66,39.66,39.59,39.6,39300.0,27.1375,27.1375,27.0896,27.0965,39300.0
2011-06-09 10:15:00,39.6,39.61,39.57,39.57,17500.0,27.0965,27.1033,27.0759,27.0759,17500.0
2011-06-09 10:20:00,39.57,39.59,39.53,39.54,23400.0,27.0759,27.0896,27.0486,27.0554,23400.0
2011-06-09 10:25:00,39.54,39.58,39.49,39.57,53100.0,27.0554,27.0828,27.0212,27.0759,53100.0
2011-06-09 10:30:00,39.56,39.74,39.56,39.72,56000.0,27.0691,27.1923,27.0691,27.1786,56000.0
2011-06-09 10:35:00,39.73,39.78,39.71,39.73,28500.0,27.1854,27.2196,27.1717,27.1854,28500.0
2011-06-09 10:40:00,39.72,39.72,39.61,39.61,22100.0,27.1786,27.1786,27.1033,27.1033,22100.0
2011-06-09 10:45:00,39.61,39.63,39.57,39.61,34200.0,27.1033,27.117,27.0759,27.1033,34200.0
2011-06-09 10:50:00,39.62,39.68,39.62,39.62,20300.0,27.1101,27.1512,27.1101,27.1101,20300.0
2011-06-09 10:55:00,39.61,39.61,39.55,39.57,21900.0,27.1033,27.1033,27.0623,27.0759,21900.0
2011-06-09 11:00:00,39.57,39.57,39.53,39.54,17400.0,27.0759,27.0759,27.0486,27.0554,17400.0
2011-06-09 11:05:00,39.54,39.61,39.53,39.55,33400.0,27.0554,27.1033,27.0486,27.0623,33400.0
2011-06-09 11:10:00,39.54,39.56,39.49,39.55,25800.0,27.0554,27.0691,27.0212,27.0623,25800.0
2011-06-09 11:15:00,39.55,39.62,39.55,39.6,11500.0,27.0623,27.1101,27.0623,27.0965,11500.0
2011-06-09 11:20:00,39.6,39.61,39.58,39.59,11300.0,27.0965,27.1033,27.0828,27.0896,11300.0
2011-06-09 11:25:00,39.6,39.6,39.51,39.55,24100.0,27.0965,27.0965,27.0349,27.0623,24100.0
2011-06-09 11:30:00,39.54,39.62,39.53,39.6,11100.0,27.0554,27.1101,27.0486,27.0965,11100.0
2011-06-09 11:35:00,39.59,39.67,39.58,39.64,15900.0,27.0896,27.1444,27.0828,27.1238,15900.0
2011-06-09 11:40:00,39.64,39.67,39.64,39.67,7200.0,27.1238,27.1444,27.1238,27.1444,7200.0
2011-06-09 11:45:00,39.67,39.73,39.67,39.73,10800.0,27.1444,27.1854,27.1444,27.1854,10800.0
2011-06-09 11:50:00,39.73,39.87,39.73,39.82,41500.0,27.1854,27.2812,27.1854,27.247,41500.0
2011-06-09 11:55:00,39.83,39.89,39.82,39.85,35400.0,27.2538,27.2949,27.247,27.2675,35400.0
2011-06-09 12:00:00,39.85,39.89,39.8,39.89,20500.0,27.2675,27.2949,27.2333,27.2949,20500.0
2011-06-09 12:05:00,39.88,39.89,39.84,39.87,22400.0,27.2881,27.2949,27.2607,27.2812,22400.0
2011-06-09 12:10:00,39.88,39.96,39.87,39.91,126100.0,27.2881,27.3428,27.2812,27.3086,126100.0
2011-06-09 12:15:00,39.91,39.92,39.88,39.88,39800.0,27.3086,27.3154,27.2881,27.2881,39800.0
2011-06-09 12:20:00,39.88,39.91,39.85,39.88,50800.0,27.2881,27.3086,27.2675,27.2881,50800.0
2011-06-09 12:25:00,39.88,39.88,39.83,39.84,25300.0,27.2881,27.2881,27.2538,27.2607,25300.0
2011-06-09 12:30:00,39.83,39.85,39.81,39.83,19100.0,27.2538,27.2675,27.2402,27.2538,19100.0
2011-06-09 12:35:00,39.83,39.83,39.8,39.8,17900.0,27.2538,27.2538,27.2333,27.2333,17900.0
2011-06-09 12:40:00,39.8,39.88,39.8,39.88,24100.0,27.2333,27.2881,27.2333,27.2881,24100.0
2011-06-09 12:45:00,39.87,39.88,39.84,39.85,20800.0,27.2812,27.2881,27.2607,27.2675,20800.0
2011-06-09 12:50:00,39.85,39.85,39.81,39.84,21100.0,27.2675,27.2675,27.2402,27.2607,21100.0
2011-06-09 12:55:00,39.84,39.88,39.83,39.86,15800.0,27.2607,27.2881,27.2538,27.2744,15800.0
2011-06-09 13:00:00,39.86,39.9,39.85,39.88,25900.0,27.2744,27.3017,27.2675,27.2881,25900.0
2011-06-09 13:05:00,39.88,39.91,39.87,39.9,18800.0,27.2881,27.3086,27.2812,27.3017,18800.0
2011-06-09 13:10:00,39.9,39.92,39.88,39.9,19300.0,27.3017,27.3154,27.2881,27.3017,19300.0
2011-06-09 13:15:00,39.9,39.9,39.86,39.87,16400.0,27.3017,27.3017,27.2744,27.2812,16400.0
2011-06-09 13:20:00,39.88,39.89,39.85,39.88,19200.0,27.2881,27.2949,27.2675,27.2881,19200.0
2011-06-09 13:25:00,39.88,39.88,39.84,39.86,16300.0,27.2881,27.2881,27.2607,27.2744,16300.0
2011-06-09 13:30:00,39.85,39.85,39.82,39.82,7400.0,27.2675,27.2675,27.247,27.247,7400.0
2011-06-09 13:35:00,39.82,39.84,39.81,39.84,21900.0,27.247,27.2607,27.2402,27.2607,21900.0
2011-06-09 13:40:00,39.81,39.84,39.79,39.82,20000.0,27.2402,27.2607,27.2265,27.247,20000.0
2011-06-09 13:45:00,39.83,39.83,39.8,39.82,8100.0,27.2538,27.2538,27.2333,27.247,8100.0
2011-06-09 13:50:00,39.82,39.89,39.82,39.88,17600.0,27.247,27.2949,27.247,27.2881,17600.0
2011-06-09 13:55:00,39.88,39.88,39.83,39.83,11600.0,27.2881,27.2881,27.2538,27.2538,11600.0
2011-06-09 14:00:00,39.83,39.86,39.81,39.86,9900.0,27.2538,27.2744,27.2402,27.2744,9900.0
2011-06-09 14:05:00,39.85,39.86,39.82,39.83,11100.0,27.2675,27.2744,27.247,27.2538,11100.0
2011-06-09 14:10:00,39.82,39.85,39.82,39.83,25100.0,27.247,27.2675,27.247,27.2538,25100.0
2011-06-09 14:15:00,39.83,39.86,39.83,39.85,14400.0,27.2538,27.2744,27.2538,27.2675,14400.0
2011-06-09 14:20:00,39.85,39.86,39.81,39.83,27600.0,27.2675,27.2744,27.2402,27.2538,27600.0
2011-06-09 14:25:00,39.83,39.83,39.78,39.79,23200.0,27.2538,27.2538,27.2196,27.2265,23200.0
2011-06-09 14:30:00,39.79,39.79,39.75,39.75,11500.0,27.2265,27.2265,27.1991,27.1991,11500.0
2011-06-09 14:35:00,39.75,39.77,39.72,39.77,20700.0,27.1991,27.2128,27.1786,27.2128,20700.0
2011-06-09 14:40:00,39.77,39.82,39.77,39.81,11900.0,27.2128,27.247,27.2128,27.2402,11900.0
2011-06-09 14:45:00,39.82,39.83,39.81,39.83,9000.0,27.247,27.2538,27.2402,27.2538,9000.0
2011-06-09 14:50:00,39.83,39.87,39.83,39.86,29300.0,27.2538,27.2812,27.2538,27.2744,29300.0
2011-06-09 14:55:00,39.85,39.86,39.84,39.86,19600.0,27.2675,27.2744,27.2607,27.2744,19600.0
2011-06-09 15:00:00,39.85,39.88,39.85,39.87,23000.0,27.2675,27.2881,27.2675,27.2812,23000.0
2011-06-09 15:05:00,39.87,39.88,39.86,39.87,20600.0,27.2812,27.2881,27.2744,27.2812,20600.0
2011-06-09 15:10:00,39.87,39.87,39.86,39.86,35100.0,27.2812,27.2812,27.2744,27.2744,35100.0
2011-06-09 15:15:00,39.86,39.86,39.79,39.8,31900.0,27.2744,27.2744,27.2265,27.2333,31900.0
2011-06-09 15:20:00,39.8,39.81,39.78,39.79,25500.0,27.2333,27.2402,27.2196,27.2265,25500.0
2011-06-09 15:25:00,39.78,39.79,39.72,39.74,35700.0,27.2196,27.2265,27.1786,27.1923,35700.0
2011-06-09 15:30:00,39.74,39.76,39.66,39.66,60600.0,27.1923,27.2059,27.1375,27.1375,60600.0
2011-06-09 15:35:00,39.66,39.7,39.65,39.68,59300.0,27.1375,27.1649,27.1307,27.1512,59300.0
2011-06-09 15:40:00,39.68,39.69,39.65,39.66,106500.0,27.1512,27.158,27.1307,27.1375,106500.0
2011-06-09 15:45:00,39.66,39.66,39.57,39.62,94500.0,27.1375,27.1375,27.0759,27.1101,94500.0
2011-06-09 15:50:00,39.61,39.67,39.61,39.66,231000.0,27.1033,27.1444,27.1033,27.1375,231000.0
2011-06-09 15:55:00,39.66,39.69,39.65,39.68,241700.0,27.1375,27.158,27.1307,27.1512,241700.0
2011-06-10 09:30:00,39.39,39.66,39.39,39.6,69100.0,26.9528,27.1375,26.9528,27.0965,69100.0
2011-06-10 09:35:00,39.61,39.92,39.61,39.89,81200.0,27.1033,27.3154,27.1033,27.2949,81200.0
2011-06-10 09:40:00,39.88,40.33,39.88,40.28,318200.0,27.2881,27.596,27.2881,27.5618,318200.0
2011-06-10 09:45:00,40.27,40.54,40.15,40.4,173900.0,27.5549,27.7397,27.4728,27.6439,173900.0
2011-06-10 09:50:00,40.4,40.4,40.04,40.07,135200.0,27.6439,27.6439,27.3975,27.4181,135200.0
2011-06-10 09:55:00,40.07,40.1,39.94,39.98,167200.0,27.4181,27.4386,27.3291,27.3565,167200.0
2011-06-10 10:00:00,40.0,40.14,39.98,40.08,93200.0,27.3702,27.466,27.3565,27.4249,93200.0
2011-06-10 10:05:00,40.08,40.09,39.92,39.98,54100.0,27.4249,27.4317,27.3154,27.3565,54100.0
2011-06-10 10:10:00,39.98,40.0,39.94,39.95,89100.0,27.3565,27.3702,27.3291,27.336,89100.0
2011-06-10 10:15:00,39.94,40.19,39.86,40.18,100000.0,27.3291,27.5002,27.2744,27.4933,100000.0
2011-06-10 10:20:00,40.18,40.19,39.99,40.01,68100.0,27.4933,27.5002,27.3633,27.377,68100.0
2011-06-10 10:25:00,40.0,40.11,39.96,40.1,44600.0,27.3702,27.4454,27.3428,27.4386,44600.0
2011-06-10 10:30:00,40.1,40.14,39.99,39.99,50500.0,27.4386,27.466,27.3633,27.3633,50500.0
2011-06-10 10:35:00,40.0,40.03,39.96,39.97,185900.0,27.3702,27.3907,27.3428,27.3496,185900.0
2011-06-10 10:40:00,39.96,39.99,39.9,39.97,53200.0,27.3428,27.3633,27.3017,27.3496,53200.0
2011-06-10 10:45:00,39.96,40.04,39.89,40.04,36100.0,27.3428,27.3975,27.2949,27.3975,36100.0
2011-06-10 10:50:00,40.04,40.06,39.95,39.97,43300.0,27.3975,27.4112,27.336,27.3496,43300.0
2011-06-10 10:55:00,39.98,40.01,39.94,39.97,60400.0,27.3565,27.377,27.3291,27.3496,60400.0
2011-06-10 11:00:00,39.97,39.99,39.96,39.97,48700.0,27.3496,27.3633,27.3428,27.3496,48700.0
2011-06-10 11:05:00,39.97,40.0,39.95,39.98,169100.0,27.3496,27.3702,27.336,27.3565,169100.0
2011-06-10 11:10:00,39.97,40.01,39.96,39.96,35400.0,27.3496,27.377,27.3428,27.3428,35400.0
2011-06-10 11:15:00,39.96,39.99,39.96,39.98,34400.0,27.3428,27.3633,27.3428,27.3565,34400.0
2011-06-10 11:20:00,39.98,40.07,39.98,40.04,37000.0,27.3565,27.4181,27.3565,27.3975,37000.0
2011-06-10 11:25:00,40.05,40.1,40.02,40.04,28300.0,27.4044,27.4386,27.3839,27.3975,28300.0
2011-06-10 11:30:00,40.04,40.06,40.01,40.06,23300.0,27.3975,27.4112,27.377,27.4112,23300.0
2011-06-10 11:35:00,40.06,40.18,40.04,40.11,40800.0,27.4112,27.4933,27.3975,27.4454,40800.0
2011-06-10 11:40:00,40.1,40.15,40.06,40.15,30400.0,27.4386,27.4728,27.4112,27.4728,30400.0
2011-06-10 11:45:00,40.16,40.2,40.14,40.19,38800.0,27.4796,27.507,27.466,27.5002,38800.0
2011-06-10 11:50:00,40.2,40.24,40.17,40.24,27000.0,27.507,27.5344,27.4865,27.5344,27000.0
2011-06-10 11:55:00,40.24,40.26,40.22,40.25,36500.0,27.5344,27.5481,27.5207,27.5412,36500.0
2011-06-10 12:00:00,40.25,40.3,40.25,40.27,37300.0,27.5412,27.5754,27.5412,27.5549,37300.0
2011-06-10 12:05:00,40.28,40.29,40.25,40.28,18700.0,27.5618,27.5686,27.5412,27.5618,18700.0
2011-06-10 12:10:00,40.28,40.28,40.15,40.15,36100.0,27.5618,27.5618,27.4728,27.4728,36100.0
2011-06-10 12:15:00,40.15,40.27,40.15,40.27,32100.0,27.4728,27.5549,27.4728,27.5549,32100.0
2011-06-10 12:20:00,40.28,40.29,40.24,40.27,14700.0,27.5618,27.5686,27.5344,27.5549,14700.0
2011-06-10 12:25:00,40.26,40.29,40.24,40.25,29700.0,27.5481,27.5686,27.5344,27.5412,29700.0
2011-06-10 12:30:00,40.25,40.38,40.25,40.37,46900.0,27.5412,27.6302,27.5412,27.6233,46900.0
2011-06-10 12:35:00,40.36,40.44,40.34,40.44,57200.0,27.6165,27.6712,27.6028,27.6712,57200.0
2011-06-10 12:40:00,40.44,40.44,40.4,40.4,25100.0,27.6712,27.6712,27.6439,27.6439,25100.0
2011-06-10 12:45:00,40.4,40.46,40.38,40.45,39100.0,27.6439,27.6849,27.6302,27.6781,39100.0
2011-06-10 12:50:00,40.44,40.48,40.42,40.43,28300.0,27.6712,27.6986,27.6576,27.6644,28300.0
2011-06-10 12:55:00,40.43,40.47,40.38,40.38,18300.0,27.6644,27.6918,27.6302,27.6302,18300.0
2011-06-10 13:00:00,40.38,40.39,40.33,40.37,43300.0,27.6302,27.637,27.596,27.6233,43300.0
2011-06-10 13:05:00,40.37,40.42,40.35,40.36,29400.0,27.6233,27.6576,27.6097,27.6165,29400.0
2011-06-10 13:10:00,40.35,40.35,40.28,40.31,38700.0,27.6097,27.6097,27.5618,27.5823,38700.0
2011-06-10 13:15:00,40.3,40.32,40.29,40.3,31400.0,27.5754,27.5891,27.5686,27.5754,31400.0
2011-06-10 13:20:00,40.3,40.37,40.3,40.3,53200.0,27.5754,27.6233,27.5754,27.5754,53200.0
2011-06-10 13:25:00,40.31,40.31,40.26,40.26,32700.0,27.5823,27.5823,27.5481,27.5481,32700.0
2011-06-10 13:30:00,40.27,40.29,40.25,40.29,33200.0,27.5549,27.5686,27.5412,27.5686,33200.0
2011-06-10 13:35:00,40.29,40.3,40.24,40.3,66100.0,27.5686,27.5754,27.5344,27.5754,66100.0
2011-06-10 13:40:00,40.29,40.3,40.22,40.23,82800.0,27.5686,27.5754,27.5207,27.5275,82800.0
2011-06-10 13:45:00,40.23,40.29,40.23,40.25,172900.0,27.5275,27.5686,27.5275,27.5412,172900.0
2011-06-10 13:50:00,40.25,40.26,40.2,40.25,36500.0,27.5412,27.5481,27.507,27.5412,36500.0
2011-06-10 13:55:00,40.24,40.32,40.24,40.27,82000.0,27.5344,27.5891,27.5344,27.5549,82000.0
2011-06-10 14:00:00,40.27,40.4,40.25,40.4,66900.0,27.5549,27.6439,27.5412,27.6439,66900.0
2011-06-10 14:05:00,40.4,40.46,40.36,40.36,103300.0,27.6439,27.6849,27.6165,27.6165,103300.0
2011-06-10 14:10:00,40.35,40.37,40.29,40.36,47000.0,27.6097,27.6233,27.5686,27.6165,47000.0
2011-06-10 14:15:00,40.35,40.37,40.31,40.36,34100.0,27.6097,27.6233,27.5823,27.6165,34100.0
2011-06-10 14:20:00,40.36,40.36,40.27,40.27,61100.0,27.6165,27.6165,27.5549,27.5549,61100.0
2011-06-10 14:25:00,40.27,40.32,40.23,40.25,70400.0,27.5549,27.5891,27.5275,27.5412,70400.0
2011-06-10 14:30:00,40.24,40.28,40.18,40.18,106300.0,27.5344,27.5618,27.4933,27.4933,106300.0
2011-06-10 14:35:00,40.18,40.21,40.13,40.13,55600.0,27.4933,27.5139,27.4591,27.4591,55600.0
2011-06-10 14:40:00,40.13,40.2,40.1,40.12,58500.0,27.4591,27.507,27.4386,27.4523,58500.0
2011-06-10 14:45:00,40.1,40.14,40.09,40.11,59200.0,27.4386,27.466,27.4317,27.4454,59200.0
2011-06-10 14:50:00,40.12,40.12,40.09,40.1,100600.0,27.4523,27.4523,27.4317,27.4386,100600.0
2011-06-10 14:55:00,40.11,40.24,40.1,40.21,95400.0,27.4454,27.5344,27.4386,27.5139,95400.0
2011-06-10 15:00:00,40.21,40.23,40.16,40.18,131700.0,27.5139,27.5275,27.4796,27.4933,131700.0
2011-06-10 15:05:00,40.18,40.19,40.08,40.16,59300.0,27.4933,27.5002,27.4249,27.4796,59300.0
2011-06-10 15:10:00,40.16,40.23,40.14,40.2,43300.0,27.4796,27.5275,27.466,27.507,43300.0
2011-06-10 15:15:00,40.19,40.29,40.18,40.28,48000.0,27.5002,27.5686,27.4933,27.5618,48000.0
2011-06-10 15:20:00,40.28,40.29,40.24,40.27,45500.0,27.5618,27.5686,27.5344,27.5549,45500.0
2011-06-10 15:25:00,40.26,40.29,40.19,40.21,38100.0,27.5481,27.5686,27.5002,27.5139,38100.0
2011-06-10 15:30:00,40.21,40.25,40.19,40.23,57700.0,27.5139,27.5412,27.5002,27.5275,57700.0
2011-06-10 15:35:00,40.24,40.25,40.13,40.17,55400.0,27.5344,27.5412,27.4591,27.4865,55400.0
2011-06-10 15:40:00,40.17,40.21,40.14,40.19,87500.0,27.4865,27.5139,27.466,27.5002,87500.0
2011-06-10 15:45:00,40.19,40.2,40.13,40.17,122000.0,27.5002,27.507,27.4591,27.4865,122000.0
2011-06-10 15:50:00,40.16,40.2,40.1,40.11,117600.0,27.4796,27.507,27.4386,27.4454,117600.0
2011-06-10 15:55:00,40.11,40.15,39.98,39.99,625900.0,27.4454,27.4728,27.3565,27.3633,625900.0
2011-06-13 09:30:00,40.17,40.17,39.85,39.85,57200.0,27.4865,27.4865,27.2675,27.2675,57200.0
2011-06-13 09:35:00,39.84,39.86,39.77,39.83,87000.0,27.2607,27.2744,27.2128,27.2538,87000.0
2011-06-13 09:40:00,39.83,40.07,39.8,40.01,120100.0,27.2538,27.4181,27.2333,27.377,120100.0
2011-06-13 09:45:00,40.0,40.06,39.87,39.87,29600.0,27.3702,27.4112,27.2812,27.2812,29600.0
2011-06-13 09:50:00,39.87,39.93,39.81,39.85,72600.0,27.2812,27.3223,27.2402,27.2675,72600.0
2011-06-13 09:55:00,39.85,39.92,39.83,39.9,55000.0,27.2675,27.3154,27.2538,27.3017,55000.0
2011-06-13 10:00:00,39.9,39.98,39.82,39.97,56900.0,27.3017,27.3565,27.247,27.3496,56900.0
2011-06-13 10:05:00,39.96,39.96,39.85,39.92,38300.0,27.3428,27.3428,27.2675,27.3154,38300.0
2011-06-13 10:10:00,39.91,39.92,39.84,39.89,39800.0,27.3086,27.3154,27.2607,27.2949,39800.0
2011-06-13 10:15:00,39.9,39.9,39.77,39.81,26700.0,27.3017,27.3017,27.2128,27.2402,26700.0
2011-06-13 10:20:00,39.8,39.86,39.74,39.8,27100.0,27.2333,27.2744,27.1923,27.2333,27100.0
2011-06-13 10:25:00,39.8,39.86,39.77,39.86,25300.0,27.2333,27.2744,27.2128,27.2744,25300.0
2011-06-13 10:30:00,39.86,39.87,39.75,39.75,23200.0,27.2744,27.2812,27.1991,27.1991,23200.0
2011-06-13 10:35:00,39.76,39.82,39.73,39.75,19400.0,27.2059,27.247,27.1854,27.1991,19400.0
2011-06-13 10:40:00,39.76,39.77,39.65,39.69,31600.0,27.2059,27.2128,27.1307,27.158,31600.0
2011-06-13 10:45:00,39.69,39.77,39.66,39.73,33100.0,27.158,27.2128,27.1375,27.1854,33100.0
2011-06-13 10:50:00,39.73,39.84,39.73,39.78,34200.0,27.1854,27.2607,27.1854,27.2196,34200.0
2011-06-13 10:55:00,39.78,39.82,39.65,39.68,49500.0,27.2196,27.247,27.1307,27.1512,49500.0
2011-06-13 11:00:00,39.68,39.75,39.64,39.66,70500.0,27.1512,27.1991,27.1238,27.1375,70500.0
2011-06-13 11:05:00,39.67,39.71,39.63,39.65,49300.0,27.1444,27.1717,27.117,27.1307,49300.0
2011-06-13 11:10:00,39.66,39.71,39.65,39.67,36000.0,27.1375,27.1717,27.1307,27.1444,36000.0
2011-06-13 11:15:00,39.69,39.73,39.69,39.72,50200.0,27.158,27.1854,27.158,27.1786,50200.0
2011-06-13 11:20:00,39.73,39.8,39.69,39.8,36600.0,27.1854,27.2333,27.158,27.2333,36600.0
2011-06-13 11:25:00,39.8,39.81,39.76,39.78,26100.0,27.2333,27.2402,27.2059,27.2196,26100.0
2011-06-13 11:30:00,39.78,39.8,39.74,39.74,33400.0,27.2196,27.2333,27.1923,27.1923,33400.0
2011-06-13 11:35:00,39.74,39.77,39.68,39.69,53400.0,27.1923,27.2128,27.1512,27.158,53400.0
2011-06-13 11:40:00,39.69,39.71,39.63,39.63,24000.0,27.158,27.1717,27.117,27.117,24000.0
2011-06-13 11:45:00,39.64,39.64,39.54,39.56,26300.0,27.1238,27.1238,27.0554,27.0691,26300.0
2011-06-13 11:50:00,39.56,39.62,39.52,39.59,22900.0,27.0691,27.1101,27.0417,27.0896,22900.0
2011-06-13 11:55:00,39.59,39.59,39.54,39.58,33500.0,27.0896,27.0896,27.0554,27.0828,33500.0
2011-06-13 12:00:00,39.58,39.6,39.53,39.6,42500.0,27.0828,27.0965,27.0486,27.0965,42500.0
2011-06-13 12:05:00,39.6,39.63,39.57,39.57,29100.0,27.0965,27.117,27.0759,27.0759,29100.0
2011-06-13 12:10:00,39.57,39.58,39.55,39.58,18700.0,27.0759,27.0828,27.0623,27.0828,18700.0
2011-06-13 12:15:00,39.58,39.59,39.5,39.52,24400.0,27.0828,27.0896,27.028,27.0417,24400.0
2011-06-13 12:20:00,39.52,39.58,39.5,39.5,30600.0,27.0417,27.0828,27.028,27.028,30600.0
2011-06-13 12:25:00,39.5,39.52,39.48,39.48,25400.0,27.028,27.0417,27.0144,27.0144,25400.0
2011-06-13 12:30:00,39.48,39.55,39.48,39.52,29300.0,27.0144,27.0623,27.0144,27.0417,29300.0
2011-06-13 12:35:00,39.52,39.52,39.46,39.52,34700.0,27.0417,27.0417,27.0007,27.0417,34700.0
2011-06-13 12:40:00,39.51,39.51,39.45,39.51,24900.0,27.0349,27.0349,26.9938,27.0349,24900.0
2011-06-13 12:45:00,39.51,39.52,39.44,39.46,15400.0,27.0349,27.0417,26.987,27.0007,15400.0
2011-06-13 12:50:00,39.45,39.46,39.43,39.43,11800.0,26.9938,27.0007,26.9801,26.9801,11800.0
2011-06-13 12:55:00,39.43,39.44,39.36,39.39,32100.0,26.9801,26.987,26.9322,26.9528,32100.0
2011-06-13 13:00:00,39.38,39.38,39.26,39.27,56400.0,26.9459,26.9459,26.8638,26.8707,56400.0
2011-06-13 13:05:00,39.27,39.28,39.2,39.25,49300.0,26.8707,26.8775,26.8228,26.857,49300.0
2011-06-13 13:10:00,39.25,39.32,39.23,39.32,39500.0,26.857,26.9049,26.8433,26.9049,39500.0
2011-06-13 13:15:00,39.32,39.49,39.32,39.48,36600.0,26.9049,27.0212,26.9049,27.0144,36600.0
2011-06-13 13:20:00,39.49,39.51,39.39,39.44,30600.0,27.0212,27.0349,26.9528,26.987,30600.0
2011-06-13 13:25:00,39.44,39.51,39.44,39.51,33200.0,26.987,27.0349,26.987,27.0349,33200.0
2011-06-13 13:30:00,39.5,39.54,39.49,39.49,36000.0,27.028,27.0554,27.0212,27.0212,36000.0
2011-06-13 13:35:00,39.49,39.56,39.44,39.55,31500.0,27.0212,27.0691,26.987,27.0623,31500.0
2011-06-13 13:40:00,39.56,39.62,39.55,39.58,41400.0,27.0691,27.1101,27.0623,27.0828,41400.0
2011-06-13 13:45:00,39.58,39.63,39.57,39.57,28300.0,27.0828,27.117,27.0759,27.0759,28300.0
2011-06-13 13:50:00,39.57,39.64,39.54,39.61,91200.0,27.0759,27.1238,27.0554,27.1033,91200.0
2011-06-13 13:55:00,39.61,39.72,39.59,39.71,100900.0,27.1033,27.1786,27.0896,27.1717,100900.0
2011-06-13 14:00:00,39.7,39.72,39.64,39.68,54800.0,27.1649,27.1786,27.1238,27.1512,54800.0
2011-06-13 14:05:00,39.68,39.74,39.65,39.65,89100.0,27.1512,27.1923,27.1307,27.1307,89100.0
2011-06-13 14:10:00,39.65,39.68,39.57,39.58,44500.0,27.1307,27.1512,27.0759,27.0828,44500.0
2011-06-13 14:15:00,39.58,39.6,39.55,39.57,51100.0,27.0828,27.0965,27.0623,27.0759,51100.0
2011-06-13 14:20:00,39.57,39.57,39.52,39.57,41200.0,27.0759,27.0759,27.0417,27.0759,41200.0
2011-06-13 14:25:00,39.57,39.57,39.54,39.54,22100.0,27.0759,27.0759,27.0554,27.0554,22100.0
2011-06-13 14:30:00,39.53,39.54,39.47,39.5,29800.0,27.0486,27.0554,27.0075,27.028,29800.0
2011-06-13 14:35:00,39.5,39.54,39.48,39.53,35900.0,27.028,27.0554,27.0144,27.0486,35900.0
2011-06-13 14:40:00,39.53,39.65,39.52,39.62,29600.0,27.0486,27.1307,27.0417,27.1101,29600.0
2011-06-13 14:45:00,39.61,39.74,39.61,39.74,40200.0,27.1033,27.1923,27.1033,27.1923,40200.0
2011-06-13 14:50:00,39.74,39.75,39.67,39.68,27400.0,27.1923,27.1991,27.1444,27.1512,27400.0
2011-06-13 14:55:00,39.69,39.69,39.62,39.62,14900.0,27.158,27.158,27.1101,27.1101,14900.0
2011-06-13 15:00:00,39.62,39.66,39.58,39.65,41500.0,27.1101,27.1375,27.0828,27.1307,41500.0
2011-06-13 15:05:00,39.64,39.71,39.6,39.6,50200.0,27.1238,27.1717,27.0965,27.0965,50200.0
2011-06-13 15:10:00,39.6,39.62,39.55,39.58,32600.0,27.0965,27.1101,27.0623,27.0828,32600.0
2011-06-13 15:15:00,39.58,39.6,39.5,39.57,42600.0,27.0828,27.0965,27.028,27.0759,42600.0
2011-06-13 15:20:00,39.58,39.61,39.57,39.59,27800.0,27.0828,27.1033,27.0759,27.0896,27800.0
2011-06-13 15:25:00,39.59,39.65,39.58,39.62,40800.0,27.0896,27.1307,27.0828,27.1101,40800.0
2011-06-13 15:30:00,39.63,39.63,39.55,39.57,46400.0,27.117,27.117,27.0623,27.0759,46400.0
2011-06-13 15:35:00,39.57,39.58,39.5,39.5,45700.0,27.0759,27.0828,27.028,27.028,45700.0
2011-06-13 15:40:00,39.5,39.55,39.47,39.51,74400.0,27.028,27.0623,27.0075,27.0349,74400.0
2011-06-13 15:45:00,39.52,39.54,39.47,39.53,102200.0,27.0417,27.0554,27.0075,27.0486,102200.0
2011-06-13 15:50:00,39.52,39.54,39.48,39.54,143300.0,27.0417,27.0554,27.0144,27.0554,143300.0
2011-06-13 15:55:00,39.54,39.56,39.45,39.46,412900.0,27.0554,27.0691,26.9938,27.0007,412900.0
2011-06-14 09:30:00,39.92,40.15,39.92,39.99,82100.0,27.3154,27.4728,27.3154,27.3633,82100.0
2011-06-14 09:35:00,39.99,40.13,39.84,39.84,93000.0,27.3633,27.4591,27.2607,27.2607,93000.0
2011-06-14 09:40:00,39.83,39.97,39.79,39.9,81700.0,27.2538,27.3496,27.2265,27.3017,81700.0
2011-06-14 09:45:00,39.91,40.14,39.9,40.12,142200.0,27.3086,27.466,27.3017,27.4523,142200.0
2011-06-14 09:50:00,40.13,40.24,40.12,40.23,62000.0,27.4591,27.5344,27.4523,27.5275,62000.0
2011-06-14 09:55:00,40.24,40.27,40.13,40.27,81600.0,27.5344,27.5549,27.4591,27.5549,81600.0
2011-06-14 10:00:00,40.27,40.29,40.21,40.26,22600.0,27.5549,27.5686,27.5139,27.5481,22600.0
2011-06-14 10:05:00,40.25,40.4,40.25,40.34,53400.0,27.5412,27.6439,27.5412,27.6028,53400.0
2011-06-14 10:10:00,40.33,40.34,40.24,40.25,43800.0,27.596,27.6028,27.5344,27.5412,43800.0
2011-06-14 10:15:00,40.25,40.3,40.23,40.3,90800.0,27.5412,27.5754,27.5275,27.5754,90800.0
2011-06-14 10:20:00,40.31,40.43,40.29,40.42,43500.0,27.5823,27.6644,27.5686,27.6576,43500.0
2011-06-14 10:25:00,40.42,40.57,40.41,40.57,70400.0,27.6576,27.7602,27.6507,27.7602,70400.0
2011-06-14 10:30:00,40.57,40.59,40.47,40.52,86700.0,27.7602,27.7739,27.6918,27.726,86700.0
2011-06-14 10:35:00,40.52,40.52,40.44,40.44,51400.0,27.726,27.726,27.6712,27.6712,51400.0
2011-06-14 10:40:00,40.45,40.45,40.37,40.38,31400.0,27.6781,27.6781,27.6233,27.6302,31400.0
2011-06-14 10:45:00,40.39,40.49,40.38,40.47,66200.0,27.637,27.7055,27.6302,27.6918,66200.0
2011-06-14 10:50:00,40.46,40.49,40.38,40.48,71300.0,27.6849,27.7055,27.6302,27.6986,71300.0
2011-06-14 10:55:00,40.49,40.51,40.46,40.5,36700.0,27.7055,27.7191,27.6849,27.7123,36700.0
2011-06-14 11:00:00,40.49,40.49,40.43,40.45,37400.0,27.7055,27.7055,27.6644,27.6781,37400.0
2011-06-14 11:05:00,40.46,40.69,40.43,40.65,80900.0,27.6849,27.8423,27.6644,27.8149,80900.0
2011-06-14 11:10:00,40.64,40.71,40.6,40.62,59200.0,27.8081,27.856,27.7807,27.7944,59200.0
2011-06-14 11:15:00,40.62,40.67,40.61,40.62,42600.0,27.7944,27.8286,27.7876,27.7944,42600.0
2011-06-14 11:20:00,40.62,40.72,40.6,40.72,37400.0,27.7944,27.8628,27.7807,27.8628,37400.0
2011-06-14 11:25:00,40.71,40.86,40.71,40.8,77300.0,27.856,27.9586,27.856,27.9176,77300.0
2011-06-14 11:30:00,40.81,40.81,40.59,40.62,51700.0,27.9244,27.9244,27.7739,27.7944,51700.0
2011-06-14 11:35:00,40.62,40.67,40.61,40.64,123300.0,27.7944,27.8286,27.7876,27.8081,123300.0
2011-06-14 11:40:00,40.65,40.67,40.62,40.66,41900.0,27.8149,27.8286,27.7944,27.8218,41900.0
2011-06-14 11:45:00,40.65,40.7,40.64,40.65,53200.0,27.8149,27.8491,27.8081,27.8149,53200.0
2011-06-14 11:50:00,40.65,40.73,40.65,40.73,47500.0,27.8149,27.8697,27.8149,27.8697,47500.0
2011-06-14 11:55:00,40.74,40.85,40.73,40.85,32000.0,27.8765,27.9518,27.8697,27.9518,32000.0
2011-06-14 12:00:00,40.84,40.84,40.77,40.77,34200.0,27.9449,27.9449,27.897,27.897,34200.0
2011-06-14 12:05:00,40.77,40.79,40.74,40.77,36800.0,27.897,27.9107,27.8765,27.897,36800.0
2011-06-14 12:10:00,40.76,40.8,40.73,40.74,27200.0,27.8902,27.9176,27.8697,27.8765,27200.0
2011-06-14 12:15:00,40.74,40.76,40.7,40.71,26900.0,27.8765,27.8902,27.8491,27.856,26900.0
2011-06-14 12:20:00,40.7,40.74,40.68,40.73,25100.0,27.8491,27.8765,27.8355,27.8697,25100.0
2011-06-14 12:25:00,40.72,40.81,40.69,40.8,20800.0,27.8628,27.9244,27.8423,27.9176,20800.0
2011-06-14 12:30:00,40.8,40.8,40.76,40.76,16800.0,27.9176,27.9176,27.8902,27.8902,16800.0
2011-06-14 12:35:00,40.76,40.76,40.71,40.74,22400.0,27.8902,27.8902,27.856,27.8765,22400.0
2011-06-14 12:40:00,40.75,40.8,40.73,40.79,18200.0,27.8834,27.9176,27.8697,27.9107,18200.0
2011-06-14 12:45:00,40.78,40.81,40.78,40.8,24300.0,27.9039,27.9244,27.9039,27.9176,24300.0
2011-06-14 12:50:00,40.79,40.8,40.74,40.76,41000.0,27.9107,27.9176,27.8765,27.8902,41000.0
2011-06-14 12:55:00,40.76,40.85,40.75,40.84,58900.0,27.8902,27.9518,27.8834,27.9449,58900.0
2011-06-14 13:00:00,40.83,40.86,40.82,40.82,29800.0,27.9381,27.9586,27.9313,27.9313,29800.0
2011-06-14 13:05:00,40.83,40.89,40.83,40.89,19300.0,27.9381,27.9792,27.9381,27.9792,19300.0
2011-06-14 13:10:00,40.9,40.9,40.87,40.89,52100.0,27.986,27.986,27.9655,27.9792,52100.0
2011-06-14 13:15:00,40.88,40.9,40.87,40.88,27200.0,27.9723,27.986,27.9655,27.9723,27200.0
2011-06-14 13:20:00,40.87,40.9,40.86,40.9,17300.0,27.9655,27.986,27.9586,27.986,17300.0
2011-06-14 13:25:00,40.89,40.92,40.88,40.92,19200.0,27.9792,27.9997,27.9723,27.9997,19200.0
2011-06-14 13:30:00,40.92,40.93,40.85,40.9,58900.0,27.9997,28.0065,27.9518,27.986,58900.0
2011-06-14 13:35:00,40.89,40.92,40.86,40.88,37500.0,27.9792,27.9997,27.9586,27.9723,37500.0
2011-06-14 13:40:00,40.86,40.89,40.83,40.84,27700.0,27.9586,27.9792,27.9381,27.9449,27700.0
2011-06-14 13:45:00,40.84,40.86,40.74,40.76,28300.0,27.9449,27.9586,27.8765,27.8902,28300.0
2011-06-14 13:50:00,40.77,40.79,40.75,40.77,33700.0,27.897,27.9107,27.8834,27.897,33700.0
2011-06-14 13:55:00,40.76,40.79,40.74,40.74,15900.0,27.8902,27.9107,27.8765,27.8765,15900.0
2011-06-14 14:00:00,40.75,40.78,40.7,40.73,28700.0,27.8834,27.9039,27.8491,27.8697,28700.0
2011-06-14 14:05:00,40.74,40.74,40.66,40.69,27400.0,27.8765,27.8765,27.8218,27.8423,27400.0
2011-06-14 14:10:00,40.7,40.72,40.68,40.68,22500.0,27.8491,27.8628,27.8355,27.8355,22500.0
2011-06-14 14:15:00,40.68,40.7,40.66,40.68,22600.0,27.8355,27.8491,27.8218,27.8355,22600.0
2011-06-14 14:20:00,40.67,40.73,40.67,40.73,25200.0,27.8286,27.8697,27.8286,27.8697,25200.0
2011-06-14 14:25:00,40.73,40.78,40.72,40.76,32900.0,27.8697,27.9039,27.8628,27.8902,32900.0
2011-06-14 14:30:00,40.75,40.77,40.71,40.73,30700.0,27.8834,27.897,27.856,27.8697,30700.0
2011-06-14 14:35:00,40.72,40.72,40.69,40.7,21700.0,27.8628,27.8628,27.8423,27.8491,21700.0
2011-06-14 14:40:00,40.7,40.72,40.68,40.69,20100.0,27.8491,27.8628,27.8355,27.8423,20100.0
2011-06-14 14:45:00,40.68,40.76,40.68,40.76,41300.0,27.8355,27.8902,27.8355,27.8902,41300.0
2011-06-14 14:50:00,40.76,40.8,40.75,40.77,28500.0,27.8902,27.9176,27.8834,27.897,28500.0
2011-06-14 14:55:00,40.77,40.8,40.74,40.77,29300.0,27.897,27.9176,27.8765,27.897,29300.0
2011-06-14 15:00:00,40.78,40.85,40.78,40.85,41100.0,27.9039,27.9518,27.9039,27.9518,41100.0
2011-06-14 15:05:00,40.85,40.87,40.83,40.86,43200.0,27.9518,27.9655,27.9381,27.9586,43200.0
2011-06-14 15:10:00,40.86,40.88,40.83,40.85,44400.0,27.9586,27.9723,27.9381,27.9518,44400.0
2011-06-14 15:15:00,40.84,40.87,40.83,40.84,30000.0,27.9449,27.9655,27.9381,27.9449,30000.0
2011-06-14 15:20:00,40.84,40.86,40.79,40.8,33300.0,27.9449,27.9586,27.9107,27.9176,33300.0
2011-06-14 15:25:00,40.8,40.83,40.78,40.83,39200.0,27.9176,27.9381,27.9039,27.9381,39200.0
2011-06-14 15:30:00,40.83,40.84,40.74,40.74,36100.0,27.9381,27.9449,27.8765,27.8765,36100.0
2011-06-14 15:35:00,40.74,40.74,40.64,40.68,99600.0,27.8765,27.8765,27.8081,27.8355,99600.0
2011-06-14 15:40:00,40.68,40.79,40.67,40.78,57300.0,27.8355,27.9107,27.8286,27.9039,57300.0
2011-06-14 15:45:00,40.77,40.77,40.71,40.76,107500.0,27.897,27.897,27.856,27.8902,107500.0
2011-06-14 15:50:00,40.76,40.76,40.69,40.7,147000.0,27.8902,27.8902,27.8423,27.8491,147000.0
2011-06-14 15:55:00,40.71,40.73,40.69,40.72,292000.0,27.856,27.8697,27.8423,27.8628,292000.0
2011-06-15 09:30:00,41.24,41.34,40.64,41.14,201000.0,28.2186,28.2871,27.8081,28.1502,201000.0
2011-06-15 09:35:00,41.14,41.55,40.99,41.5,252000.0,28.1502,28.4308,28.0476,28.3965,252000.0
2011-06-15 09:40:00,41.49,41.51,41.26,41.38,320100.0,28.3897,28.4034,28.2323,28.3144,320100.0
2011-06-15 09:45:00,41.37,41.4,41.14,41.17,193400.0,28.3076,28.3281,28.1502,28.1707,193400.0
2011-06-15 09:50:00,41.16,41.18,40.97,41.13,128900.0,28.1639,28.1776,28.0339,28.1434,128900.0
2011-06-15 09:55:00,41.14,41.19,40.93,40.93,68900.0,28.1502,28.1844,28.0065,28.0065,68900.0
2011-06-15 10:00:00,40.93,40.99,40.84,40.97,97700.0,28.0065,28.0476,27.9449,28.0339,97700.0
2011-06-15 10:05:00,40.98,41.09,40.77,40.86,86900.0,28.0407,28.116,27.897,27.9586,86900.0
2011-06-15 10:10:00,40.86,40.88,40.66,40.81,82900.0,27.9586,27.9723,27.8218,27.9244,82900.0
2011-06-15 10:15:00,40.81,40.87,40.81,40.83,59100.0,27.9244,27.9655,27.9244,27.9381,59100.0
2011-06-15 10:20:00,40.82,40.83,40.53,40.63,153600.0,27.9313,27.9381,27.7328,27.8012,153600.0
2011-06-15 10:25:00,40.62,40.62,40.5,40.51,111400.0,27.7944,27.7944,27.7123,27.7191,111400.0
2011-06-15 10:30:00,40.52,40.63,40.47,40.56,89100.0,27.726,27.8012,27.6918,27.7533,89100.0
2011-06-15 10:35:00,40.57,40.68,40.48,40.67,74200.0,27.7602,27.8355,27.6986,27.8286,74200.0
2011-06-15 10:40:00,40.67,40.74,40.64,40.66,89400.0,27.8286,27.8765,27.8081,27.8218,89400.0
2011-06-15 10:45:00,40.66,40.76,40.64,40.66,188900.0,27.8218,27.8902,27.8081,27.8218,188900.0
2011-06-15 10:50:00,40.65,40.67,40.56,40.59,96700.0,27.8149,27.8286,27.7533,27.7739,96700.0
2011-06-15 10:55:00,40.59,40.64,40.57,40.59,83200.0,27.7739,27.8081,27.7602,27.7739,83200.0
2011-06-15 11:00:00,40.6,40.79,40.54,40.74,142000.0,27.7807,27.9107,27.7397,27.8765,142000.0
2011-06-15 11:05:00,40.74,40.97,40.74,40.96,89300.0,27.8765,28.0339,27.8765,28.027,89300.0
2011-06-15 11:10:00,40.95,41.0,40.87,40.9,117500.0,28.0202,28.0544,27.9655,27.986,117500.0
2011-06-15 11:15:00,40.89,40.96,40.84,40.87,101800.0,27.9792,28.027,27.9449,27.9655,101800.0
2011-06-15 11:20:00,40.87,40.87,40.76,40.77,46500.0,27.9655,27.9655,27.8902,27.897,46500.0
2011-06-15 11:25:00,40.76,40.78,40.67,40.71,62100.0,27.8902,27.9039,27.8286,27.856,62100.0
2011-06-15 11:30:00,40.71,40.73,40.59,40.62,45400.0,27.856,27.8697,27.7739,27.7944,45400.0
2011-06-15 11:35:00,40.61,40.61,40.39,40.43,95000.0,27.7876,27.7876,27.637,27.6644,95000.0
2011-06-15 11:40:00,40.43,40.45,40.3,40.31,75700.0,27.6644,27.6781,27.5754,27.5823,75700.0
2011-06-15 11:45:00,40.31,40.33,40.26,40.27,65800.0,27.5823,27.596,27.5481,27.5549,65800.0
2011-06-15 11:50:00,40.26,40.3,40.15,40.3,90700.0,27.5481,27.5754,27.4728,27.5754,90700.0
2011-06-15 11:55:00,40.32,40.34,40.24,40.3,65000.0,27.5891,27.6028,27.5344,27.5754,65000.0
2011-06-15 12:00:00,40.29,40.32,40.23,40.26,43800.0,27.5686,27.5891,27.5275,27.5481,43800.0
2011-06-15 12:05:00,40.27,40.31,40.26,40.26,20000.0,27.5549,27.5823,27.5481,27.5481,20000.0
2011-06-15 12:10:00,40.27,40.27,40.2,40.22,37400.0,27.5549,27.5549,27.507,27.5207,37400.0
2011-06-15 12:15:00,40.23,40.23,40.09,40.1,48200.0,27.5275,27.5275,27.4317,27.4386,48200.0
2011-06-15 12:20:00,40.1,40.13,40.0,40.01,88400.0,27.4386,27.4591,27.3702,27.377,88400.0
2011-06-15 12:25:00,40.01,40.11,39.91,40.11,70700.0,27.377,27.4454,27.3086,27.4454,70700.0
2011-06-15 12:30:00,40.11,40.11,39.99,40.01,89500.0,27.4454,27.4454,27.3633,27.377,89500.0
2011-06-15 12:35:00,40.0,40.06,40.0,40.01,78400.0,27.3702,27.4112,27.3702,27.377,78400.0
2011-06-15 12:40:00,40.01,40.09,40.01,40.05,42100.0,27.377,27.4317,27.377,27.4044,42100.0
2011-06-15 12:45:00,40.05,40.07,40.01,40.01,38700.0,27.4044,27.4181,27.377,27.377,38700.0
2011-06-15 12:50:00,40.02,40.11,40.01,40.08,47600.0,27.3839,27.4454,27.377,27.4249,47600.0
2011-06-15 12:55:00,40.08,40.08,40.0,40.01,62100.0,27.4249,27.4249,27.3702,27.377,62100.0
2011-06-15 13:00:00,40.02,40.06,39.98,39.98,62500.0,27.3839,27.4112,27.3565,27.3565,62500.0
2011-06-15 13:05:00,39.98,40.03,39.95,39.99,58200.0,27.3565,27.3907,27.336,27.3633,58200.0
2011-06-15 13:10:00,39.99,40.02,39.94,40.02,38300.0,27.3633,27.3839,27.3291,27.3839,38300.0
2011-06-15 13:15:00,40.01,40.02,39.95,39.96,21800.0,27.377,27.3839,27.336,27.3428,21800.0
2011-06-15 13:20:00,39.95,40.0,39.93,40.0,39800.0,27.336,27.3702,27.3223,27.3702,39800.0
2011-06-15 13:25:00,39.99,40.0,39.95,39.96,43200.0,27.3633,27.3702,27.336,27.3428,43200.0
2011-06-15 13:30:00,39.96,40.02,39.92,40.0,122800.0,27.3428,27.3839,27.3154,27.3702,122800.0
2011-06-15 13:35:00,40.0,40.06,40.0,40.05,93100.0,27.3702,27.4112,27.3702,27.4044,93100.0
2011-06-15 13:40:00,40.07,40.12,40.05,40.08,53300.0,27.4181,27.4523,27.4044,27.4249,53300.0
2011-06-15 13:45:00,40.09,40.18,40.07,40.18,44600.0,27.4317,27.4933,27.4181,27.4933,44600.0
2011-06-15 13:50:00,40.18,40.18,40.09,40.13,39900.0,27.4933,27.4933,27.4317,27.4591,39900.0
2011-06-15 13:55:00,40.12,40.24,40.12,40.22,47500.0,27.4523,27.5344,27.4523,27.5207,47500.0
2011-06-15 14:00:00,40.21,40.32,40.19,40.27,53100.0,27.5139,27.5891,27.5002,27.5549,53100.0
2011-06-15 14:05:00,40.27,40.38,40.26,40.3,65500.0,27.5549,27.6302,27.5481,27.5754,65500.0
2011-06-15 14:10:00,40.29,40.29,40.18,40.23,59800.0,27.5686,27.5686,27.4933,27.5275,59800.0
2011-06-15 14:15:00,40.22,40.26,40.11,40.12,49800.0,27.5207,27.5481,27.4454,27.4523,49800.0
2011-06-15 14:20:00,40.11,40.13,40.02,40.03,50900.0,27.4454,27.4591,27.3839,27.3907,50900.0
2011-06-15 14:25:00,40.02,40.04,39.94,39.94,78700.0,27.3839,27.3975,27.3291,27.3291,78700.0
2011-06-15 14:30:00,39.93,40.08,39.91,40.05,100200.0,27.3223,27.4249,27.3086,27.4044,100200.0
2011-06-15 14:35:00,40.04,40.05,39.98,40.0,41200.0,27.3975,27.4044,27.3565,27.3702,41200.0
2011-06-15 14:40:00,40.0,40.0,39.94,39.99,53100.0,27.3702,27.3702,27.3291,27.3633,53100.0
2011-06-15 14:45:00,39.98,40.03,39.87,39.98,94400.0,27.3565,27.3907,27.2812,27.3565,94400.0
2011-06-15 14:50:00,39.97,39.99,39.87,39.9,84300.0,27.3496,27.3633,27.2812,27.3017,84300.0
2011-06-15 14:55:00,39.9,39.91,39.82,39.83,69100.0,27.3017,27.3086,27.247,27.2538,69100.0
2011-06-15 15:00:00,39.83,39.88,39.79,39.82,97200.0,27.2538,27.2881,27.2265,27.247,97200.0
2011-06-15 15:05:00,39.81,39.83,39.75,39.77,80700.0,27.2402,27.2538,27.1991,27.2128,80700.0
2011-06-15 15:10:00,39.77,39.83,39.76,39.82,54400.0,27.2128,27.2538,27.2059,27.247,54400.0
2011-06-15 15:15:00,39.81,39.83,39.76,39.77,62700.0,27.2402,27.2538,27.2059,27.2128,62700.0
2011-06-15 15:20:00,39.78,39.82,39.7,39.82,165500.0,27.2196,27.247,27.1649,27.247,165500.0
2011-06-15 15:25:00,39.82,39.88,39.79,39.84,85300.0,27.247,27.2881,27.2265,27.2607,85300.0
2011-06-15 15:30:00,39.86,39.86,39.79,39.82,70300.0,27.2744,27.2744,27.2265,27.247,70300.0
2011-06-15 15:35:00,39.82,39.82,39.75,39.76,87000.0,27.247,27.247,27.1991,27.2059,87000.0
2011-06-15 15:40:00,39.76,39.77,39.72,39.75,94700.0,27.2059,27.2128,27.1786,27.1991,94700.0
2011-06-15 15:45:00,39.75,39.86,39.75,39.83,161500.0,27.1991,27.2744,27.1991,27.2538,161500.0
2011-06-15 15:50:00,39.83,39.87,39.82,39.86,144700.0,27.2538,27.2812,27.247,27.2744,144700.0
2011-06-15 15:55:00,39.86,39.88,39.79,39.79,343300.0,27.2744,27.2881,27.2265,27.2265,343300.0
2011-06-16 09:30:00,39.89,40.1,39.74,40.08,108500.0,27.2949,27.4386,27.1923,27.4249,108500.0
2011-06-16 09:35:00,40.07,40.23,39.89,39.91,147300.0,27.4181,27.5275,27.2949,27.3086,147300.0
2011-06-16 09:40:00,39.92,39.92,39.65,39.7,77400.0,27.3154,27.3154,27.1307,27.1649,77400.0
2011-06-16 09:45:00,39.7,39.76,39.6,39.75,55700.0,27.1649,27.2059,27.0965,27.1991,55700.0
2011-06-16 09:50:00,39.74,39.83,39.66,39.72,58500.0,27.1923,27.2538,27.1375,27.1786,58500.0
2011-06-16 09:55:00,39.73,39.73,39.53,39.59,51700.0,27.1854,27.1854,27.0486,27.0896,51700.0
2011-06-16 10:00:00,39.58,39.6,39.37,39.59,144400.0,27.0828,27.0965,26.9391,27.0896,144400.0
2011-06-16 10:05:00,39.6,39.68,39.54,39.54,126100.0,27.0965,27.1512,27.0554,27.0554,126100.0
2011-06-16 10:10:00,39.54,39.82,39.52,39.78,110200.0,27.0554,27.247,27.0417,27.2196,110200.0
2011-06-16 10:15:00,39.79,39.83,39.56,39.64,64500.0,27.2265,27.2538,27.0691,27.1238,64500.0
2011-06-16 10:20:00,39.65,39.73,39.62,39.7,66900.0,27.1307,27.1854,27.1101,27.1649,66900.0
2011-06-16 10:25:00,39.69,39.69,39.49,39.51,60900.0,27.158,27.158,27.0212,27.0349,60900.0
2011-06-16 10:30:00,39.5,39.54,39.41,39.48,48100.0,27.028,27.0554,26.9665,27.0144,48100.0
2011-06-16 10:35:00,39.47,39.65,39.46,39.64,44700.0,27.0075,27.1307,27.0007,27.1238,44700.0
2011-06-16 10:40:00,39.64,39.89,39.61,39.88,123300.0,27.1238,27.2949,27.1033,27.2881,123300.0
2011-06-16 10:45:00,39.87,39.89,39.67,39.79,62100.0,27.2812,27.2949,27.1444,27.2265,62100.0
2011-06-16 10:50:00,39.79,39.89,39.78,39.8,56300.0,27.2265,27.2949,27.2196,27.2333,56300.0
2011-06-16 10:55:00,39.81,39.86,39.76,39.77,35800.0,27.2402,27.2744,27.2059,27.2128,35800.0
2011-06-16 11:00:00,39.77,39.78,39.66,39.67,47600.0,27.2128,27.2196,27.1375,27.1444,47600.0
2011-06-16 11:05:00,39.66,39.73,39.61,39.72,38000.0,27.1375,27.1854,27.1033,27.1786,38000.0
2011-06-16 11:10:00,39.72,39.78,39.72,39.74,45100.0,27.1786,27.2196,27.1786,27.1923,45100.0
2011-06-16 11:15:00,39.75,39.89,39.72,39.89,51600.0,27.1991,27.2949,27.1786,27.2949,51600.0
2011-06-16 11:20:00,39.89,39.95,39.72,39.72,76900.0,27.2949,27.336,27.1786,27.1786,76900.0
2011-06-16 11:25:00,39.72,39.79,39.72,39.73,26700.0,27.1786,27.2265,27.1786,27.1854,26700.0
2011-06-16 11:30:00,39.74,39.81,39.68,39.68,43100.0,27.1923,27.2402,27.1512,27.1512,43100.0
2011-06-16 11:35:00,39.69,39.73,39.68,39.69,21200.0,27.158,27.1854,27.1512,27.158,21200.0
2011-06-16 11:40:00,39.69,39.69,39.55,39.55,35100.0,27.158,27.158,27.0623,27.0623,35100.0
2011-06-16 11:45:00,39.56,39.63,39.55,39.56,25000.0,27.0691,27.117,27.0623,27.0691,25000.0
2011-06-16 11:50:00,39.57,39.58,39.51,39.56,27500.0,27.0759,27.0828,27.0349,27.0691,27500.0
2011-06-16 11:55:00,39.56,39.62,39.53,39.57,24900.0,27.0691,27.1101,27.0486,27.0759,24900.0
2011-06-16 12:00:00,39.58,39.71,39.57,39.71,28800.0,27.0828,27.1717,27.0759,27.1717,28800.0
2011-06-16 12:05:00,39.71,39.72,39.64,39.64,20300.0,27.1717,27.1786,27.1238,27.1238,20300.0
2011-06-16 12:10:00,39.63,39.64,39.6,39.62,30900.0,27.117,27.1238,27.0965,27.1101,30900.0
2011-06-16 12:15:00,39.62,39.64,39.58,39.61,32100.0,27.1101,27.1238,27.0828,27.1033,32100.0
2011-06-16 12:20:00,39.61,39.63,39.56,39.58,25000.0,27.1033,27.117,27.0691,27.0828,25000.0
2011-06-16 12:25:00,39.58,39.69,39.57,39.68,53200.0,27.0828,27.158,27.0759,27.1512,53200.0
2011-06-16 12:30:00,39.68,39.71,39.65,39.7,36300.0,27.1512,27.1717,27.1307,27.1649,36300.0
2011-06-16 12:35:00,39.7,39.71,39.64,39.65,21800.0,27.1649,27.1717,27.1238,27.1307,21800.0
2011-06-16 12:40:00,39.65,39.67,39.59,39.59,16400.0,27.1307,27.1444,27.0896,27.0896,16400.0
2011-06-16 12:45:00,39.6,39.61,39.57,39.61,20900.0,27.0965,27.1033,27.0759,27.1033,20900.0
2011-06-16 12:50:00,39.61,39.64,39.59,39.62,16600.0,27.1033,27.1238,27.0896,27.1101,16600.0
2011-06-16 12:55:00,39.62,39.62,39.5,39.51,24400.0,27.1101,27.1101,27.028,27.0349,24400.0
2011-06-16 13:00:00,39.51,39.52,39.46,39.51,33000.0,27.0349,27.0417,27.0007,27.0349,33000.0
2011-06-16 13:05:00,39.49,39.54,39.49,39.53,25000.0,27.0212,27.0554,27.0212,27.0486,25000.0
2011-06-16 13:10:00,39.53,39.56,39.52,39.53,24500.0,27.0486,27.0691,27.0417,27.0486,24500.0
2011-06-16 13:15:00,39.54,39.61,39.53,39.58,22400.0,27.0554,27.1033,27.0486,27.0828,22400.0
2011-06-16 13:20:00,39.59,39.6,39.5,39.58,29100.0,27.0896,27.0965,27.028,27.0828,29100.0
2011-06-16 13:25:00,39.58,39.58,39.5,39.5,26100.0,27.0828,27.0828,27.028,27.028,26100.0
2011-06-16 13:30:00,39.51,39.52,39.43,39.45,20300.0,27.0349,27.0417,26.9801,26.9938,20300.0
2011-06-16 13:35:00,39.45,39.46,39.38,39.38,30500.0,26.9938,27.0007,26.9459,26.9459,30500.0
2011-06-16 13:40:00,39.39,39.42,39.23,39.23,70800.0,26.9528,26.9733,26.8433,26.8433,70800.0
2011-06-16 13:45:00,39.24,39.25,39.16,39.2,60100.0,26.8501,26.857,26.7954,26.8228,60100.0
2011-06-16 13:50:00,39.2,39.26,39.2,39.24,79700.0,26.8228,26.8638,26.8228,26.8501,79700.0
2011-06-16 13:55:00,39.23,39.26,39.2,39.2,59800.0,26.8433,26.8638,26.8228,26.8228,59800.0
2011-06-16 14:00:00,39.2,39.23,39.19,39.22,46200.0,26.8228,26.8433,26.8159,26.8364,46200.0
2011-06-16 14:05:00,39.22,39.23,39.18,39.19,71600.0,26.8364,26.8433,26.8091,26.8159,71600.0
2011-06-16 14:10:00,39.19,39.21,39.12,39.12,78500.0,26.8159,26.8296,26.768,26.768,78500.0
2011-06-16 14:15:00,39.12,39.16,39.1,39.11,43200.0,26.768,26.7954,26.7543,26.7612,43200.0
2011-06-16 14:20:00,39.1,39.16,39.09,39.12,43600.0,26.7543,26.7954,26.7475,26.768,43600.0
2011-06-16 14:25:00,39.12,39.24,39.12,39.15,65600.0,26.768,26.8501,26.768,26.7885,65600.0
2011-06-16 14:30:00,39.16,39.17,39.1,39.1,35000.0,26.7954,26.8022,26.7543,26.7543,35000.0
2011-06-16 14:35:00,39.1,39.1,39.0,39.02,72900.0,26.7543,26.7543,26.6859,26.6996,72900.0
2011-06-16 14:40:00,39.02,39.14,39.01,39.06,49300.0,26.6996,26.7817,26.6928,26.727,49300.0
2011-06-16 14:45:00,39.05,39.05,38.92,38.92,53100.0,26.7201,26.7201,26.6312,26.6312,53100.0
2011-06-16 14:50:00,38.93,39.02,38.91,39.02,77100.0,26.638,26.6996,26.6243,26.6996,77100.0
2011-06-16 14:55:00,39.02,39.2,39.01,39.18,61900.0,26.6996,26.8228,26.6928,26.8091,61900.0
2011-06-16 15:00:00,39.18,39.2,39.14,39.18,50000.0,26.8091,26.8228,26.7817,26.8091,50000.0
2011-06-16 15:05:00,39.18,39.25,39.17,39.23,59000.0,26.8091,26.857,26.8022,26.8433,59000.0
2011-06-16 15:10:00,39.23,39.33,39.21,39.3,54300.0,26.8433,26.9117,26.8296,26.8912,54300.0
2011-06-16 15:15:00,39.31,39.31,39.2,39.25,45600.0,26.898,26.898,26.8228,26.857,45600.0
2011-06-16 15:20:00,39.26,39.31,39.25,39.29,42100.0,26.8638,26.898,26.857,26.8843,42100.0
2011-06-16 15:25:00,39.29,39.33,39.28,39.3,44200.0,26.8843,26.9117,26.8775,26.8912,44200.0
2011-06-16 15:30:00,39.3,39.5,39.3,39.48,92500.0,26.8912,27.028,26.8912,27.0144,92500.0
2011-06-16 15:35:00,39.48,39.55,39.45,39.45,56900.0,27.0144,27.0623,26.9938,26.9938,56900.0
2011-06-16 15:40:00,39.46,39.51,39.42,39.44,203800.0,27.0007,27.0349,26.9733,26.987,203800.0
2011-06-16 15:45:00,39.43,39.51,39.43,39.47,77400.0,26.9801,27.0349,26.9801,27.0075,77400.0
2011-06-16 15:50:00,39.46,39.49,39.44,39.45,88200.0,27.0007,27.0212,26.987,26.9938,88200.0
2011-06-16 15:55:00,39.45,39.46,39.42,39.45,156500.0,26.9938,27.0007,26.9733,26.9938,156500.0
2011-06-17 09:30:00,39.86,39.92,39.56,39.67,336500.0,27.2744,27.3154,27.0691,27.1444,336500.0
2011-06-17 09:35:00,39.65,39.66,39.46,39.46,129800.0,27.1307,27.1375,27.0007,27.0007,129800.0
2011-06-17 09:40:00,39.45,39.47,39.23,39.26,82800.0,26.9938,27.0075,26.8433,26.8638,82800.0
2011-06-17 09:45:00,39.27,39.37,39.24,39.27,87900.0,26.8707,26.9391,26.8501,26.8707,87900.0
2011-06-17 09:50:00,39.27,39.3,39.13,39.13,77800.0,26.8707,26.8912,26.7749,26.7749,77800.0
2011-06-17 09:55:00,39.13,39.14,39.05,39.13,95100.0,26.7749,26.7817,26.7201,26.7749,95100.0
2011-06-17 10:00:00,39.13,39.63,39.13,39.56,124200.0,26.7749,27.117,26.7749,27.0691,124200.0
2011-06-17 10:05:00,39.58,39.63,39.47,39.48,51600.0,27.0828,27.117,27.0075,27.0144,51600.0
2011-06-17 10:10:00,39.48,39.49,39.41,39.43,39300.0,27.0144,27.0212,26.9665,26.9801,39300.0
2011-06-17 10:15:00,39.42,39.46,39.27,39.32,38600.0,26.9733,27.0007,26.8707,26.9049,38600.0
2011-06-17 10:20:00,39.32,39.4,39.25,39.27,32200.0,26.9049,26.9596,26.857,26.8707,32200.0
2011-06-17 10:25:00,39.26,39.32,39.23,39.28,35400.0,26.8638,26.9049,26.8433,26.8775,35400.0
2011-06-17 10:30:00,39.27,39.33,39.19,39.24,31400.0,26.8707,26.9117,26.8159,26.8501,31400.0
2011-06-17 10:35:00,39.25,39.3,39.14,39.29,38100.0,26.857,26.8912,26.7817,26.8843,38100.0
2011-06-17 10:40:00,39.27,39.31,39.2,39.24,12700.0,26.8707,26.898,26.8228,26.8501,12700.0
2011-06-17 10:45:00,39.25,39.42,39.22,39.42,39000.0,26.857,26.9733,26.8364,26.9733,39000.0
2011-06-17 10:50:00,39.42,39.47,39.36,39.36,23300.0,26.9733,27.0075,26.9322,26.9322,23300.0
2011-06-17 10:55:00,39.36,39.4,39.32,39.32,13600.0,26.9322,26.9596,26.9049,26.9049,13600.0
2011-06-17 11:00:00,39.32,39.34,39.17,39.19,71900.0,26.9049,26.9186,26.8022,26.8159,71900.0
2011-06-17 11:05:00,39.2,39.29,39.2,39.24,24600.0,26.8228,26.8843,26.8228,26.8501,24600.0
2011-06-17 11:10:00,39.22,39.37,39.22,39.37,23200.0,26.8364,26.9391,26.8364,26.9391,23200.0
2011-06-17 11:15:00,39.37,39.44,39.32,39.43,15800.0,26.9391,26.987,26.9049,26.9801,15800.0
2011-06-17 11:20:00,39.44,39.46,39.43,39.43,54200.0,26.987,27.0007,26.9801,26.9801,54200.0
2011-06-17 11:25:00,39.43,39.46,39.43,39.45,36100.0,26.9801,27.0007,26.9801,26.9938,36100.0
2011-06-17 11:30:00,39.45,39.46,39.34,39.38,21400.0,26.9938,27.0007,26.9186,26.9459,21400.0
2011-06-17 11:35:00,39.38,39.38,39.3,39.32,21500.0,26.9459,26.9459,26.8912,26.9049,21500.0
2011-06-17 11:40:00,39.32,39.41,39.32,39.41,18200.0,26.9049,26.9665,26.9049,26.9665,18200.0
2011-06-17 11:45:00,39.41,39.44,39.35,39.38,13400.0,26.9665,26.987,26.9254,26.9459,13400.0
2011-06-17 11:50:00,39.37,39.42,39.37,39.41,27700.0,26.9391,26.9733,26.9391,26.9665,27700.0
2011-06-17 11:55:00,39.41,39.45,39.41,39.43,12000.0,26.9665,26.9938,26.9665,26.9801,12000.0
2011-06-17 12:00:00,39.44,39.45,39.37,39.37,13100.0,26.987,26.9938,26.9391,26.9391,13100.0
2011-06-17 12:05:00,39.37,39.43,39.37,39.43,6800.0,26.9391,26.9801,26.9391,26.9801,6800.0
2011-06-17 12:10:00,39.42,39.42,39.38,39.38,9300.0,26.9733,26.9733,26.9459,26.9459,9300.0
2011-06-17 12:15:00,39.37,39.37,39.32,39.32,12700.0,26.9391,26.9391,26.9049,26.9049,12700.0
2011-06-17 12:20:00,39.32,39.32,39.22,39.24,24900.0,26.9049,26.9049,26.8364,26.8501,24900.0
2011-06-17 12:25:00,39.25,39.3,39.25,39.26,11400.0,26.857,26.8912,26.857,26.8638,11400.0
2011-06-17 12:30:00,39.26,39.29,39.21,39.21,17500.0,26.8638,26.8843,26.8296,26.8296,17500.0
2011-06-17 12:35:00,39.2,39.3,39.19,39.26,11800.0,26.8228,26.8912,26.8159,26.8638,11800.0
2011-06-17 12:40:00,39.26,39.26,39.2,39.24,13700.0,26.8638,26.8638,26.8228,26.8501,13700.0
2011-06-17 12:45:00,39.23,39.29,39.22,39.23,17000.0,26.8433,26.8843,26.8364,26.8433,17000.0
2011-06-17 12:50:00,39.23,39.23,39.11,39.12,24700.0,26.8433,26.8433,26.7612,26.768,24700.0
2011-06-17 12:55:00,39.12,39.19,39.12,39.18,21400.0,26.768,26.8159,26.768,26.8091,21400.0
2011-06-17 13:00:00,39.18,39.18,39.13,39.13,13400.0,26.8091,26.8091,26.7749,26.7749,13400.0
2011-06-17 13:05:00,39.12,39.17,39.09,39.14,29800.0,26.768,26.8022,26.7475,26.7817,29800.0
2011-06-17 13:10:00,39.14,39.15,39.09,39.11,12900.0,26.7817,26.7885,26.7475,26.7612,12900.0
2011-06-17 13:15:00,39.11,39.12,39.03,39.03,28800.0,26.7612,26.768,26.7064,26.7064,28800.0
2011-06-17 13:20:00,39.03,39.11,39.01,39.06,14900.0,26.7064,26.7612,26.6928,26.727,14900.0
2011-06-17 13:25:00,39.06,39.14,39.05,39.11,13400.0,26.727,26.7817,26.7201,26.7612,13400.0
2011-06-17 13:30:00,39.11,39.18,39.1,39.15,18600.0,26.7612,26.8091,26.7543,26.7885,18600.0
2011-06-17 13:35:00,39.15,39.15,39.12,39.15,20200.0,26.7885,26.7885,26.768,26.7885,20200.0
2011-06-17 13:40:00,39.15,39.18,39.11,39.11,23100.0,26.7885,26.8091,26.7612,26.7612,23100.0
2011-06-17 13:45:00,39.11,39.17,39.11,39.17,36900.0,26.7612,26.8022,26.7612,26.8022,36900.0
2011-06-17 13:50:00,39.17,39.18,39.1,39.14,42400.0,26.8022,26.8091,26.7543,26.7817,42400.0
2011-06-17 13:55:00,39.15,39.19,39.12,39.18,19100.0,26.7885,26.8159,26.768,26.8091,19100.0
2011-06-17 14:00:00,39.16,39.28,39.16,39.24,47500.0,26.7954,26.8775,26.7954,26.8501,47500.0
2011-06-17 14:05:00,39.25,39.3,39.25,39.27,32500.0,26.857,26.8912,26.857,26.8707,32500.0
2011-06-17 14:10:00,39.26,39.27,39.21,39.24,20400.0,26.8638,26.8707,26.8296,26.8501,20400.0
2011-06-17 14:15:00,39.24,39.36,39.24,39.33,33300.0,26.8501,26.9322,26.8501,26.9117,33300.0
2011-06-17 14:20:00,39.32,39.36,39.3,39.31,16600.0,26.9049,26.9322,26.8912,26.898,16600.0
2011-06-17 14:25:00,39.3,39.39,39.3,39.39,20200.0,26.8912,26.9528,26.8912,26.9528,20200.0
2011-06-17 14:30:00,39.38,39.39,39.32,39.35,67400.0,26.9459,26.9528,26.9049,26.9254,67400.0
2011-06-17 14:35:00,39.35,39.36,39.29,39.31,17600.0,26.9254,26.9322,26.8843,26.898,17600.0
2011-06-17 14:40:00,39.31,39.32,39.23,39.23,24200.0,26.898,26.9049,26.8433,26.8433,24200.0
2011-06-17 14:45:00,39.24,39.27,39.2,39.25,23900.0,26.8501,26.8707,26.8228,26.857,23900.0
2011-06-17 14:50:00,39.26,39.3,39.22,39.27,21000.0,26.8638,26.8912,26.8364,26.8707,21000.0
2011-06-17 14:55:00,39.27,39.3,39.25,39.26,11800.0,26.8707,26.8912,26.857,26.8638,11800.0
2011-06-17 15:00:00,39.26,39.29,39.22,39.25,28300.0,26.8638,26.8843,26.8364,26.857,28300.0
2011-06-17 15:05:00,39.25,39.26,39.2,39.2,20100.0,26.857,26.8638,26.8228,26.8228,20100.0
2011-06-17 15:10:00,39.21,39.21,39.16,39.2,47300.0,26.8296,26.8296,26.7954,26.8228,47300.0
2011-06-17 15:15:00,39.2,39.2,39.07,39.14,62000.0,26.8228,26.8228,26.7338,26.7817,62000.0
2011-06-17 15:20:00,39.15,39.22,39.13,39.22,27600.0,26.7885,26.8364,26.7749,26.8364,27600.0
2011-06-17 15:25:00,39.22,39.25,39.17,39.25,28800.0,26.8364,26.857,26.8022,26.857,28800.0
2011-06-17 15:30:00,39.25,39.28,39.22,39.25,46200.0,26.857,26.8775,26.8364,26.857,46200.0
2011-06-17 15:35:00,39.25,39.33,39.21,39.29,47100.0,26.857,26.9117,26.8296,26.8843,47100.0
2011-06-17 15:40:00,39.29,39.33,39.27,39.32,43500.0,26.8843,26.9117,26.8707,26.9049,43500.0
2011-06-17 15:45:00,39.33,39.45,39.33,39.43,203700.0,26.9117,26.9938,26.9117,26.9801,203700.0
2011-06-17 15:50:00,39.44,39.44,39.41,39.44,234500.0,26.987,26.987,26.9665,26.987,234500.0
2011-06-17 15:55:00,39.44,39.46,39.44,39.46,276300.0,26.987,27.0007,26.987,27.0007,276300.0
2011-06-20 09:30:00,39.4,39.54,39.26,39.54,35600.0,26.9596,27.0554,26.8638,27.0554,35600.0
2011-06-20 09:35:00,39.54,39.74,39.48,39.67,64700.0,27.0554,27.1923,27.0144,27.1444,64700.0
2011-06-20 09:40:00,39.67,39.86,39.63,39.76,44500.0,27.1444,27.2744,27.117,27.2059,44500.0
2011-06-20 09:45:00,39.77,39.77,39.64,39.75,35300.0,27.2128,27.2128,27.1238,27.1991,35300.0
2011-06-20 09:50:00,39.76,39.97,39.76,39.86,46100.0,27.2059,27.3496,27.2059,27.2744,46100.0
2011-06-20 09:55:00,39.87,39.91,39.77,39.81,17100.0,27.2812,27.3086,27.2128,27.2402,17100.0
2011-06-20 10:00:00,39.82,39.87,39.66,39.68,42000.0,27.247,27.2812,27.1375,27.1512,42000.0
2011-06-20 10:05:00,39.69,39.72,39.61,39.61,19300.0,27.158,27.1786,27.1033,27.1033,19300.0
2011-06-20 10:10:00,39.59,39.6,39.53,39.53,19300.0,27.0896,27.0965,27.0486,27.0486,19300.0
2011-06-20 10:15:00,39.52,39.62,39.48,39.62,21900.0,27.0417,27.1101,27.0144,27.1101,21900.0
2011-06-20 10:20:00,39.62,39.66,39.56,39.58,22700.0,27.1101,27.1375,27.0691,27.0828,22700.0
2011-06-20 10:25:00,39.57,39.67,39.53,39.64,27200.0,27.0759,27.1444,27.0486,27.1238,27200.0
2011-06-20 10:30:00,39.66,39.77,39.64,39.72,20300.0,27.1375,27.2128,27.1238,27.1786,20300.0
2011-06-20 10:35:00,39.73,39.76,39.71,39.74,12800.0,27.1854,27.2059,27.1717,27.1923,12800.0
2011-06-20 10:40:00,39.74,39.85,39.73,39.82,18000.0,27.1923,27.2675,27.1854,27.247,18000.0
2011-06-20 10:45:00,39.83,39.86,39.81,39.84,28500.0,27.2538,27.2744,27.2402,27.2607,28500.0
2011-06-20 10:50:00,39.84,39.85,39.78,39.79,35100.0,27.2607,27.2675,27.2196,27.2265,35100.0
2011-06-20 10:55:00,39.8,39.84,39.79,39.82,28000.0,27.2333,27.2607,27.2265,27.247,28000.0
2011-06-20 11:00:00,39.82,39.82,39.71,39.74,33700.0,27.247,27.247,27.1717,27.1923,33700.0
2011-06-20 11:05:00,39.74,39.75,39.71,39.73,46700.0,27.1923,27.1991,27.1717,27.1854,46700.0
2011-06-20 11:10:00,39.73,39.81,39.73,39.77,27800.0,27.1854,27.2402,27.1854,27.2128,27800.0
2011-06-20 11:15:00,39.77,39.82,39.73,39.81,19300.0,27.2128,27.247,27.1854,27.2402,19300.0
2011-06-20 11:20:00,39.82,39.96,39.82,39.96,31500.0,27.247,27.3428,27.247,27.3428,31500.0
2011-06-20 11:25:00,39.95,39.98,39.94,39.96,38200.0,27.336,27.3565,27.3291,27.3428,38200.0
2011-06-20 11:30:00,39.96,40.0,39.87,39.87,33200.0,27.3428,27.3702,27.2812,27.2812,33200.0
2011-06-20 11:35:00,39.87,39.87,39.79,39.79,26700.0,27.2812,27.2812,27.2265,27.2265,26700.0
2011-06-20 11:40:00,39.79,39.89,39.79,39.89,18500.0,27.2265,27.2949,27.2265,27.2949,18500.0
2011-06-20 11:45:00,39.9,39.92,39.88,39.89,17600.0,27.3017,27.3154,27.2881,27.2949,17600.0
2011-06-20 11:50:00,39.9,39.91,39.83,39.83,18600.0,27.3017,27.3086,27.2538,27.2538,18600.0
2011-06-20 11:55:00,39.84,39.86,39.81,39.82,39500.0,27.2607,27.2744,27.2402,27.247,39500.0
2011-06-20 12:00:00,39.83,39.83,39.74,39.76,46000.0,27.2538,27.2538,27.1923,27.2059,46000.0
2011-06-20 12:05:00,39.76,39.81,39.75,39.75,14200.0,27.2059,27.2402,27.1991,27.1991,14200.0
2011-06-20 12:10:00,39.75,39.8,39.75,39.78,17900.0,27.1991,27.2333,27.1991,27.2196,17900.0
2011-06-20 12:15:00,39.78,39.8,39.75,39.76,16800.0,27.2196,27.2333,27.1991,27.2059,16800.0
2011-06-20 12:20:00,39.75,39.75,39.66,39.71,14500.0,27.1991,27.1991,27.1375,27.1717,14500.0
2011-06-20 12:25:00,39.72,39.77,39.72,39.77,12300.0,27.1786,27.2128,27.1786,27.2128,12300.0
2011-06-20 12:30:00,39.76,39.76,39.7,39.72,12000.0,27.2059,27.2059,27.1649,27.1786,12000.0
2011-06-20 12:35:00,39.72,39.73,39.69,39.7,5900.0,27.1786,27.1854,27.158,27.1649,5900.0
2011-06-20 12:40:00,39.71,39.72,39.68,39.7,12500.0,27.1717,27.1786,27.1512,27.1649,12500.0
2011-06-20 12:45:00,39.69,39.69,39.65,39.65,11800.0,27.158,27.158,27.1307,27.1307,11800.0
2011-06-20 12:50:00,39.65,39.68,39.59,39.6,20100.0,27.1307,27.1512,27.0896,27.0965,20100.0
2011-06-20 12:55:00,39.6,39.63,39.57,39.63,21600.0,27.0965,27.117,27.0759,27.117,21600.0
2011-06-20 13:00:00,39.63,39.65,39.61,39.61,13800.0,27.117,27.1307,27.1033,27.1033,13800.0
2011-06-20 13:05:00,39.61,39.65,39.56,39.65,20200.0,27.1033,27.1307,27.0691,27.1307,20200.0
2011-06-20 13:10:00,39.65,39.66,39.59,39.62,17400.0,27.1307,27.1375,27.0896,27.1101,17400.0
2011-06-20 13:15:00,39.61,39.64,39.61,39.63,8100.0,27.1033,27.1238,27.1033,27.117,8100.0
2011-06-20 13:20:00,39.63,39.64,39.61,39.64,6300.0,27.117,27.1238,27.1033,27.1238,6300.0
2011-06-20 13:25:00,39.65,39.66,39.62,39.64,9600.0,27.1307,27.1375,27.1101,27.1238,9600.0
2011-06-20 13:30:00,39.65,39.67,39.63,39.66,22100.0,27.1307,27.1444,27.117,27.1375,22100.0
2011-06-20 13:35:00,39.67,39.67,39.62,39.63,31800.0,27.1444,27.1444,27.1101,27.117,31800.0
2011-06-20 13:40:00,39.62,39.64,39.57,39.58,27600.0,27.1101,27.1238,27.0759,27.0828,27600.0
2011-06-20 13:45:00,39.58,39.59,39.54,39.54,11300.0,27.0828,27.0896,27.0554,27.0554,11300.0
2011-06-20 13:50:00,39.54,39.55,39.52,39.54,7200.0,27.0554,27.0623,27.0417,27.0554,7200.0
2011-06-20 13:55:00,39.54,39.56,39.53,39.55,8300.0,27.0554,27.0691,27.0486,27.0623,8300.0
2011-06-20 14:00:00,39.55,39.6,39.55,39.57,21900.0,27.0623,27.0965,27.0623,27.0759,21900.0
2011-06-20 14:05:00,39.56,39.63,39.56,39.62,44200.0,27.0691,27.117,27.0691,27.1101,44200.0
2011-06-20 14:10:00,39.63,39.64,39.62,39.63,54900.0,27.117,27.1238,27.1101,27.117,54900.0
2011-06-20 14:15:00,39.64,39.66,39.61,39.66,80100.0,27.1238,27.1375,27.1033,27.1375,80100.0
2011-06-20 14:20:00,39.66,39.66,39.6,39.61,52500.0,27.1375,27.1375,27.0965,27.1033,52500.0
2011-06-20 14:25:00,39.61,39.62,39.59,39.61,68300.0,27.1033,27.1101,27.0896,27.1033,68300.0
2011-06-20 14:30:00,39.61,39.66,39.6,39.66,49500.0,27.1033,27.1375,27.0965,27.1375,49500.0
2011-06-20 14:35:00,39.66,39.69,39.66,39.68,36700.0,27.1375,27.158,27.1375,27.1512,36700.0
2011-06-20 14:40:00,39.68,39.83,39.66,39.83,101300.0,27.1512,27.2538,27.1375,27.2538,101300.0
2011-06-20 14:45:00,39.84,39.9,39.8,39.8,63900.0,27.2607,27.3017,27.2333,27.2333,63900.0
2011-06-20 14:50:00,39.8,39.83,39.76,39.76,45300.0,27.2333,27.2538,27.2059,27.2059,45300.0
2011-06-20 14:55:00,39.77,39.79,39.76,39.77,26200.0,27.2128,27.2265,27.2059,27.2128,26200.0
2011-06-20 15:00:00,39.76,39.77,39.68,39.68,31200.0,27.2059,27.2128,27.1512,27.1512,31200.0
2011-06-20 15:05:00,39.69,39.7,39.62,39.62,24400.0,27.158,27.1649,27.1101,27.1101,24400.0
2011-06-20 15:10:00,39.63,39.63,39.6,39.62,37600.0,27.117,27.117,27.0965,27.1101,37600.0
2011-06-20 15:15:00,39.62,39.65,39.61,39.61,23000.0,27.1101,27.1307,27.1033,27.1033,23000.0
2011-06-20 15:20:00,39.61,39.63,39.6,39.61,48700.0,27.1033,27.117,27.0965,27.1033,48700.0
2011-06-20 15:25:00,39.61,39.66,39.6,39.64,54100.0,27.1033,27.1375,27.0965,27.1238,54100.0
2011-06-20 15:30:00,39.64,39.77,39.61,39.77,49300.0,27.1238,27.2128,27.1033,27.2128,49300.0
2011-06-20 15:35:00,39.76,39.79,39.75,39.77,34200.0,27.2059,27.2265,27.1991,27.2128,34200.0
2011-06-20 15:40:00,39.77,39.79,39.72,39.79,54900.0,27.2128,27.2265,27.1786,27.2265,54900.0
2011-06-20 15:45:00,39.8,39.84,39.75,39.79,82700.0,27.2333,27.2607,27.1991,27.2265,82700.0
2011-06-20 15:50:00,39.79,39.8,39.74,39.75,54500.0,27.2265,27.2333,27.1923,27.1991,54500.0
2011-06-20 15:55:00,39.75,39.79,39.74,39.75,192900.0,27.1991,27.2265,27.1923,27.1991,192900.0
2011-06-21 09:30:00,40.03,40.14,39.99,40.02,58100.0,27.3907,27.466,27.3633,27.3839,58100.0
2011-06-21 09:35:00,40.02,40.07,39.95,40.06,91400.0,27.3839,27.4181,27.336,27.4112,91400.0
2011-06-21 09:40:00,40.06,40.13,40.01,40.06,109300.0,27.4112,27.4591,27.377,27.4112,109300.0
2011-06-21 09:45:00,40.07,40.09,40.0,40.03,39600.0,27.4181,27.4317,27.3702,27.3907,39600.0
2011-06-21 09:50:00,40.02,40.1,39.99,40.09,34200.0,27.3839,27.4386,27.3633,27.4317,34200.0
2011-06-21 09:55:00,40.08,40.11,40.06,40.08,59200.0,27.4249,27.4454,27.4112,27.4249,59200.0
2011-06-21 10:00:00,40.09,40.14,40.06,40.1,140800.0,27.4317,27.466,27.4112,27.4386,140800.0
2011-06-21 10:05:00,40.1,40.13,40.06,40.11,109200.0,27.4386,27.4591,27.4112,27.4454,109200.0
2011-06-21 10:10:00,40.1,40.11,40.08,40.09,121400.0,27.4386,27.4454,27.4249,27.4317,121400.0
2011-06-21 10:15:00,40.1,40.29,40.1,40.28,44600.0,27.4386,27.5686,27.4386,27.5618,44600.0
2011-06-21 10:20:00,40.28,40.3,40.19,40.22,49600.0,27.5618,27.5754,27.5002,27.5207,49600.0
2011-06-21 10:25:00,40.22,40.23,40.14,40.19,46100.0,27.5207,27.5275,27.466,27.5002,46100.0
2011-06-21 10:30:00,40.18,40.22,40.08,40.08,39400.0,27.4933,27.5207,27.4249,27.4249,39400.0
2011-06-21 10:35:00,40.08,40.24,40.06,40.23,69100.0,27.4249,27.5344,27.4112,27.5275,69100.0
2011-06-21 10:40:00,40.23,40.3,40.23,40.27,52000.0,27.5275,27.5754,27.5275,27.5549,52000.0
2011-06-21 10:45:00,40.27,40.31,40.27,40.27,38000.0,27.5549,27.5823,27.5549,27.5549,38000.0
2011-06-21 10:50:00,40.27,40.28,40.18,40.19,46100.0,27.5549,27.5618,27.4933,27.5002,46100.0
2011-06-21 10:55:00,40.19,40.24,40.19,40.23,16600.0,27.5002,27.5344,27.5002,27.5275,16600.0
2011-06-21 11:00:00,40.24,40.31,40.21,40.29,24000.0,27.5344,27.5823,27.5139,27.5686,24000.0
2011-06-21 11:05:00,40.28,40.41,40.28,40.4,75300.0,27.5618,27.6507,27.5618,27.6439,75300.0
2011-06-21 11:10:00,40.4,40.4,40.37,40.39,19100.0,27.6439,27.6439,27.6233,27.637,19100.0
2011-06-21 11:15:00,40.39,40.42,40.35,40.35,84100.0,27.637,27.6576,27.6097,27.6097,84100.0
2011-06-21 11:20:00,40.36,40.41,40.35,40.4,66400.0,27.6165,27.6507,27.6097,27.6439,66400.0
2011-06-21 11:25:00,40.4,40.41,40.34,40.36,47300.0,27.6439,27.6507,27.6028,27.6165,47300.0
2011-06-21 11:30:00,40.35,40.4,40.34,40.38,28600.0,27.6097,27.6439,27.6028,27.6302,28600.0
2011-06-21 11:35:00,40.38,40.43,40.38,40.42,32400.0,27.6302,27.6644,27.6302,27.6576,32400.0
2011-06-21 11:40:00,40.42,40.42,40.34,40.36,23900.0,27.6576,27.6576,27.6028,27.6165,23900.0
2011-06-21 11:45:00,40.36,40.4,40.32,40.35,28100.0,27.6165,27.6439,27.5891,27.6097,28100.0
2011-06-21 11:50:00,40.34,40.35,40.22,40.29,35300.0,27.6028,27.6097,27.5207,27.5686,35300.0
2011-06-21 11:55:00,40.29,40.34,40.26,40.34,36200.0,27.5686,27.6028,27.5481,27.6028,36200.0
2011-06-21 12:00:00,40.35,40.36,40.28,40.3,19000.0,27.6097,27.6165,27.5618,27.5754,19000.0
2011-06-21 12:05:00,40.3,40.32,40.26,40.28,10500.0,27.5754,27.5891,27.5481,27.5618,10500.0
2011-06-21 12:10:00,40.28,40.29,40.25,40.27,10700.0,27.5618,27.5686,27.5412,27.5549,10700.0
2011-06-21 12:15:00,40.27,40.35,40.27,40.32,16500.0,27.5549,27.6097,27.5549,27.5891,16500.0
2011-06-21 12:20:00,40.32,40.37,40.32,40.34,21200.0,27.5891,27.6233,27.5891,27.6028,21200.0
2011-06-21 12:25:00,40.32,40.35,40.28,40.31,11500.0,27.5891,27.6097,27.5618,27.5823,11500.0
2011-06-21 12:30:00,40.3,40.32,40.27,40.28,8900.0,27.5754,27.5891,27.5549,27.5618,8900.0
2011-06-21 12:35:00,40.28,40.28,40.25,40.27,10600.0,27.5618,27.5618,27.5412,27.5549,10600.0
2011-06-21 12:40:00,40.27,40.29,40.26,40.28,14300.0,27.5549,27.5686,27.5481,27.5618,14300.0
2011-06-21 12:45:00,40.28,40.3,40.27,40.3,6300.0,27.5618,27.5754,27.5549,27.5754,6300.0
2011-06-21 12:50:00,40.3,40.31,40.28,40.3,9200.0,27.5754,27.5823,27.5618,27.5754,9200.0
2011-06-21 12:55:00,40.31,40.31,40.27,40.3,12100.0,27.5823,27.5823,27.5549,27.5754,12100.0
2011-06-21 13:00:00,40.3,40.32,40.28,40.32,41400.0,27.5754,27.5891,27.5618,27.5891,41400.0
2011-06-21 13:05:00,40.3,40.3,40.25,40.25,8300.0,27.5754,27.5754,27.5412,27.5412,8300.0
2011-06-21 13:10:00,40.25,40.26,40.22,40.23,17300.0,27.5412,27.5481,27.5207,27.5275,17300.0
2011-06-21 13:15:00,40.24,40.25,40.19,40.2,16500.0,27.5344,27.5412,27.5002,27.507,16500.0
2011-06-21 13:20:00,40.21,40.25,40.21,40.22,17300.0,27.5139,27.5412,27.5139,27.5207,17300.0
2011-06-21 13:25:00,40.22,40.23,40.21,40.22,12400.0,27.5207,27.5275,27.5139,27.5207,12400.0
2011-06-21 13:30:00,40.21,40.26,40.21,40.21,32900.0,27.5139,27.5481,27.5139,27.5139,32900.0
2011-06-21 13:35:00,40.22,40.24,40.19,40.19,12700.0,27.5207,27.5344,27.5002,27.5002,12700.0
2011-06-21 13:40:00,40.18,40.23,40.18,40.23,10400.0,27.4933,27.5275,27.4933,27.5275,10400.0
2011-06-21 13:45:00,40.23,40.29,40.23,40.29,14600.0,27.5275,27.5686,27.5275,27.5686,14600.0
2011-06-21 13:50:00,40.29,40.31,40.27,40.3,21600.0,27.5686,27.5823,27.5549,27.5754,21600.0
2011-06-21 13:55:00,40.29,40.29,40.24,40.26,18200.0,27.5686,27.5686,27.5344,27.5481,18200.0
2011-06-21 14:00:00,40.26,40.28,40.25,40.25,15300.0,27.5481,27.5618,27.5412,27.5412,15300.0
2011-06-21 14:05:00,40.25,40.28,40.25,40.27,17900.0,27.5412,27.5618,27.5412,27.5549,17900.0
2011-06-21 14:10:00,40.27,40.3,40.27,40.28,70700.0,27.5549,27.5754,27.5549,27.5618,70700.0
2011-06-21 14:15:00,40.28,40.29,40.27,40.28,16300.0,27.5618,27.5686,27.5549,27.5618,16300.0
2011-06-21 14:20:00,40.28,40.35,40.28,40.34,224000.0,27.5618,27.6097,27.5618,27.6028,224000.0
2011-06-21 14:25:00,40.35,40.35,40.3,40.3,59600.0,27.6097,27.6097,27.5754,27.5754,59600.0
2011-06-21 14:30:00,40.3,40.32,40.29,40.31,27500.0,27.5754,27.5891,27.5686,27.5823,27500.0
2011-06-21 14:35:00,40.3,40.36,40.3,40.35,58300.0,27.5754,27.6165,27.5754,27.6097,58300.0
2011-06-21 14:40:00,40.35,40.4,40.35,40.4,26700.0,27.6097,27.6439,27.6097,27.6439,26700.0
2011-06-21 14:45:00,40.39,40.41,40.35,40.36,30700.0,27.637,27.6507,27.6097,27.6165,30700.0
2011-06-21 14:50:00,40.36,40.36,40.32,40.33,12300.0,27.6165,27.6165,27.5891,27.596,12300.0
2011-06-21 14:55:00,40.33,40.36,40.33,40.34,37500.0,27.596,27.6165,27.596,27.6028,37500.0
2011-06-21 15:00:00,40.35,40.36,40.29,40.34,37100.0,27.6097,27.6165,27.5686,27.6028,37100.0
2011-06-21 15:05:00,40.34,40.36,40.33,40.35,31100.0,27.6028,27.6165,27.596,27.6097,31100.0
2011-06-21 15:10:00,40.35,40.36,40.33,40.34,39800.0,27.6097,27.6165,27.596,27.6028,39800.0
2011-06-21 15:15:00,40.33,40.38,40.33,40.37,61100.0,27.596,27.6302,27.596,27.6233,61100.0
2011-06-21 15:20:00,40.38,40.39,40.35,40.38,21600.0,27.6302,27.637,27.6097,27.6302,21600.0
2011-06-21 15:25:00,40.38,40.38,40.32,40.32,28900.0,27.6302,27.6302,27.5891,27.5891,28900.0
2011-06-21 15:30:00,40.32,40.34,40.27,40.31,43700.0,27.5891,27.6028,27.5549,27.5823,43700.0
2011-06-21 15:35:00,40.32,40.38,40.31,40.38,49800.0,27.5891,27.6302,27.5823,27.6302,49800.0
2011-06-21 15:40:00,40.38,40.39,40.3,40.34,87800.0,27.6302,27.637,27.5754,27.6028,87800.0
2011-06-21 15:45:00,40.34,40.39,40.33,40.35,187300.0,27.6028,27.637,27.596,27.6097,187300.0
2011-06-21 15:50:00,40.35,40.36,40.3,40.31,157500.0,27.6097,27.6165,27.5754,27.5823,157500.0
2011-06-21 15:55:00,40.31,40.32,40.28,40.32,172800.0,27.5823,27.5891,27.5618,27.5891,172800.0
2011-06-22 09:30:00,40.07,40.28,40.06,40.15,41600.0,27.4181,27.5618,27.4112,27.4728,41600.0
2011-06-22 09:35:00,40.15,40.3,40.11,40.26,48200.0,27.4728,27.5754,27.4454,27.5481,48200.0
2011-06-22 09:40:00,40.28,40.42,40.23,40.38,53900.0,27.5618,27.6576,27.5275,27.6302,53900.0
2011-06-22 09:45:00,40.37,40.48,40.37,40.48,33600.0,27.6233,27.6986,27.6233,27.6986,33600.0
2011-06-22 09:50:00,40.48,40.48,40.38,40.44,28400.0,27.6986,27.6986,27.6302,27.6712,28400.0
2011-06-22 09:55:00,40.43,40.55,40.43,40.53,28800.0,27.6644,27.7465,27.6644,27.7328,28800.0
2011-06-22 10:00:00,40.53,40.53,40.44,40.47,42500.0,27.7328,27.7328,27.6712,27.6918,42500.0
2011-06-22 10:05:00,40.46,40.51,40.44,40.48,31300.0,27.6849,27.7191,27.6712,27.6986,31300.0
2011-06-22 10:10:00,40.48,40.48,40.41,40.42,24400.0,27.6986,27.6986,27.6507,27.6576,24400.0
2011-06-22 10:15:00,40.42,40.43,40.29,40.35,45200.0,27.6576,27.6644,27.5686,27.6097,45200.0
2011-06-22 10:20:00,40.34,40.51,40.34,40.51,35000.0,27.6028,27.7191,27.6028,27.7191,35000.0
2011-06-22 10:25:00,40.51,40.62,40.5,40.57,30600.0,27.7191,27.7944,27.7123,27.7602,30600.0
2011-06-22 10:30:00,40.57,40.69,40.57,40.65,40900.0,27.7602,27.8423,27.7602,27.8149,40900.0
2011-06-22 10:35:00,40.65,40.65,40.55,40.57,37000.0,27.8149,27.8149,27.7465,27.7602,37000.0
2011-06-22 10:40:00,40.58,40.63,40.52,40.53,65300.0,27.767,27.8012,27.726,27.7328,65300.0
2011-06-22 10:45:00,40.55,40.59,40.49,40.57,20300.0,27.7465,27.7739,27.7055,27.7602,20300.0
2011-06-22 10:50:00,40.58,40.61,40.5,40.6,126700.0,27.767,27.7876,27.7123,27.7807,126700.0
2011-06-22 10:55:00,40.6,40.68,40.59,40.65,66100.0,27.7807,27.8355,27.7739,27.8149,66100.0
2011-06-22 11:00:00,40.64,40.64,40.55,40.58,17500.0,27.8081,27.8081,27.7465,27.767,17500.0
2011-06-22 11:05:00,40.57,40.6,40.53,40.56,25000.0,27.7602,27.7807,27.7328,27.7533,25000.0
2011-06-22 11:10:00,40.56,40.6,40.54,40.55,42100.0,27.7533,27.7807,27.7397,27.7465,42100.0
2011-06-22 11:15:00,40.55,40.68,40.53,40.68,160200.0,27.7465,27.8355,27.7328,27.8355,160200.0
2011-06-22 11:20:00,40.67,40.73,40.64,40.67,39000.0,27.8286,27.8697,27.8081,27.8286,39000.0
2011-06-22 11:25:00,40.67,40.71,40.64,40.7,30600.0,27.8286,27.856,27.8081,27.8491,30600.0
2011-06-22 11:30:00,40.71,40.8,40.7,40.79,42800.0,27.856,27.9176,27.8491,27.9107,42800.0
2011-06-22 11:35:00,40.79,40.87,40.78,40.86,59700.0,27.9107,27.9655,27.9039,27.9586,59700.0
2011-06-22 11:40:00,40.87,40.87,40.78,40.84,42300.0,27.9655,27.9655,27.9039,27.9449,42300.0
2011-06-22 11:45:00,40.84,40.86,40.82,40.86,34600.0,27.9449,27.9586,27.9313,27.9586,34600.0
2011-06-22 11:50:00,40.86,40.86,40.79,40.81,25600.0,27.9586,27.9586,27.9107,27.9244,25600.0
2011-06-22 11:55:00,40.8,40.81,40.79,40.8,15700.0,27.9176,27.9244,27.9107,27.9176,15700.0
2011-06-22 12:00:00,40.79,40.79,40.72,40.74,31000.0,27.9107,27.9107,27.8628,27.8765,31000.0
2011-06-22 12:05:00,40.74,40.75,40.72,40.74,36900.0,27.8765,27.8834,27.8628,27.8765,36900.0
2011-06-22 12:10:00,40.75,40.77,40.72,40.77,11700.0,27.8834,27.897,27.8628,27.897,11700.0
2011-06-22 12:15:00,40.76,40.79,40.71,40.72,33800.0,27.8902,27.9107,27.856,27.8628,33800.0
2011-06-22 12:20:00,40.72,40.76,40.71,40.74,15400.0,27.8628,27.8902,27.856,27.8765,15400.0
2011-06-22 12:25:00,40.75,40.8,40.71,40.74,31100.0,27.8834,27.9176,27.856,27.8765,31100.0
2011-06-22 12:30:00,40.73,40.73,40.63,40.66,28700.0,27.8697,27.8697,27.8012,27.8218,28700.0
2011-06-22 12:35:00,40.65,40.69,40.59,40.66,42900.0,27.8149,27.8423,27.7739,27.8218,42900.0
2011-06-22 12:40:00,40.66,40.69,40.61,40.65,56600.0,27.8218,27.8423,27.7876,27.8149,56600.0
2011-06-22 12:45:00,40.65,40.75,40.64,40.72,25800.0,27.8149,27.8834,27.8081,27.8628,25800.0
2011-06-22 12:50:00,40.74,40.79,40.73,40.75,22200.0,27.8765,27.9107,27.8697,27.8834,22200.0
2011-06-22 12:55:00,40.75,40.77,40.72,40.76,27900.0,27.8834,27.897,27.8628,27.8902,27900.0
2011-06-22 13:00:00,40.76,40.76,40.69,40.74,18600.0,27.8902,27.8902,27.8423,27.8765,18600.0
2011-06-22 13:05:00,40.74,40.77,40.73,40.77,18300.0,27.8765,27.897,27.8697,27.897,18300.0
2011-06-22 13:10:00,40.78,40.78,40.71,40.71,18800.0,27.9039,27.9039,27.856,27.856,18800.0
2011-06-22 13:15:00,40.7,40.7,40.64,40.65,51800.0,27.8491,27.8491,27.8081,27.8149,51800.0
2011-06-22 13:20:00,40.64,40.69,40.6,40.61,25800.0,27.8081,27.8423,27.7807,27.7876,25800.0
2011-06-22 13:25:00,40.62,40.67,40.61,40.65,15000.0,27.7944,27.8286,27.7876,27.8149,15000.0
2011-06-22 13:30:00,40.65,40.66,40.63,40.65,26100.0,27.8149,27.8218,27.8012,27.8149,26100.0
2011-06-22 13:35:00,40.66,40.69,40.65,40.69,12200.0,27.8218,27.8423,27.8149,27.8423,12200.0
2011-06-22 13:40:00,40.68,40.71,40.67,40.69,19400.0,27.8355,27.856,27.8286,27.8423,19400.0
2011-06-22 13:45:00,40.68,40.69,40.62,40.64,19700.0,27.8355,27.8423,27.7944,27.8081,19700.0
2011-06-22 13:50:00,40.64,40.66,40.63,40.66,12400.0,27.8081,27.8218,27.8012,27.8218,12400.0
2011-06-22 13:55:00,40.67,40.68,40.62,40.65,25600.0,27.8286,27.8355,27.7944,27.8149,25600.0
2011-06-22 14:00:00,40.65,40.65,40.58,40.58,52300.0,27.8149,27.8149,27.767,27.767,52300.0
2011-06-22 14:05:00,40.58,40.68,40.56,40.68,59000.0,27.767,27.8355,27.7533,27.8355,59000.0
2011-06-22 14:10:00,40.67,40.69,40.63,40.64,34300.0,27.8286,27.8423,27.8012,27.8081,34300.0
2011-06-22 14:15:00,40.64,40.66,40.6,40.61,20100.0,27.8081,27.8218,27.7807,27.7876,20100.0
2011-06-22 14:20:00,40.6,40.71,40.58,40.71,33400.0,27.7807,27.856,27.767,27.856,33400.0
2011-06-22 14:25:00,40.7,40.74,40.61,40.61,37500.0,27.8491,27.8765,27.7876,27.7876,37500.0
2011-06-22 14:30:00,40.61,40.63,40.58,40.62,31200.0,27.7876,27.8012,27.767,27.7944,31200.0
2011-06-22 14:35:00,40.62,40.63,40.57,40.59,40600.0,27.7944,27.8012,27.7602,27.7739,40600.0
2011-06-22 14:40:00,40.59,40.64,40.57,40.58,61600.0,27.7739,27.8081,27.7602,27.767,61600.0
2011-06-22 14:45:00,40.59,40.65,40.58,40.64,35700.0,27.7739,27.8149,27.767,27.8081,35700.0
2011-06-22 14:50:00,40.63,40.67,40.56,40.57,36700.0,27.8012,27.8286,27.7533,27.7602,36700.0
2011-06-22 14:55:00,40.56,40.59,40.55,40.57,80500.0,27.7533,27.7739,27.7465,27.7602,80500.0
2011-06-22 15:00:00,40.58,40.59,40.57,40.57,54000.0,27.767,27.7739,27.7602,27.7602,54000.0
2011-06-22 15:05:00,40.58,40.59,40.56,40.58,54400.0,27.767,27.7739,27.7533,27.767,54400.0
2011-06-22 15:10:00,40.57,40.59,40.53,40.53,49600.0,27.7602,27.7739,27.7328,27.7328,49600.0
2011-06-22 15:15:00,40.53,40.57,40.51,40.56,33500.0,27.7328,27.7602,27.7191,27.7533,33500.0
2011-06-22 15:20:00,40.56,40.59,40.52,40.53,33900.0,27.7533,27.7739,27.726,27.7328,33900.0
2011-06-22 15:25:00,40.54,40.55,40.5,40.53,44000.0,27.7397,27.7465,27.7123,27.7328,44000.0
2011-06-22 15:30:00,40.54,40.54,40.47,40.51,52000.0,27.7397,27.7397,27.6918,27.7191,52000.0
2011-06-22 15:35:00,40.51,40.54,40.46,40.47,66700.0,27.7191,27.7397,27.6849,27.6918,66700.0
2011-06-22 15:40:00,40.48,40.49,40.39,40.4,88600.0,27.6986,27.7055,27.637,27.6439,88600.0
2011-06-22 15:45:00,40.39,40.49,40.38,40.44,100900.0,27.637,27.7055,27.6302,27.6712,100900.0
2011-06-22 15:50:00,40.43,40.5,40.42,40.44,99900.0,27.6644,27.7123,27.6576,27.6712,99900.0
2011-06-22 15:55:00,40.44,40.44,40.29,40.3,486600.0,27.6712,27.6712,27.5686,27.5754,486600.0
2011-06-23 09:30:00,39.78,39.79,39.35,39.35,108900.0,27.2196,27.2265,26.9254,26.9254,108900.0
2011-06-23 09:35:00,39.35,39.53,39.29,39.29,102000.0,26.9254,27.0486,26.8843,26.8843,102000.0
2011-06-23 09:40:00,39.29,39.33,39.05,39.08,103200.0,26.8843,26.9117,26.7201,26.7407,103200.0
2011-06-23 09:45:00,39.07,39.39,39.06,39.17,169600.0,26.7338,26.9528,26.727,26.8022,169600.0
2011-06-23 09:50:00,39.17,39.18,39.02,39.03,71800.0,26.8022,26.8091,26.6996,26.7064,71800.0
2011-06-23 09:55:00,39.03,39.2,39.02,39.19,62100.0,26.7064,26.8228,26.6996,26.8159,62100.0
2011-06-23 10:00:00,39.2,39.28,39.16,39.25,85500.0,26.8228,26.8775,26.7954,26.857,85500.0
2011-06-23 10:05:00,39.25,39.3,39.23,39.27,51300.0,26.857,26.8912,26.8433,26.8707,51300.0
2011-06-23 10:10:00,39.28,39.36,39.25,39.29,91100.0,26.8775,26.9322,26.857,26.8843,91100.0
2011-06-23 10:15:00,39.3,39.3,39.17,39.22,69600.0,26.8912,26.8912,26.8022,26.8364,69600.0
2011-06-23 10:20:00,39.22,39.25,39.07,39.08,79300.0,26.8364,26.857,26.7338,26.7407,79300.0
2011-06-23 10:25:00,39.07,39.26,39.04,39.24,45400.0,26.7338,26.8638,26.7133,26.8501,45400.0
2011-06-23 10:30:00,39.23,39.3,39.14,39.18,40200.0,26.8433,26.8912,26.7817,26.8091,40200.0
2011-06-23 10:35:00,39.17,39.28,39.13,39.23,70800.0,26.8022,26.8775,26.7749,26.8433,70800.0
2011-06-23 10:40:00,39.23,39.25,39.09,39.17,54700.0,26.8433,26.857,26.7475,26.8022,54700.0
2011-06-23 10:45:00,39.17,39.18,39.08,39.12,45800.0,26.8022,26.8091,26.7407,26.768,45800.0
2011-06-23 10:50:00,39.13,39.18,39.1,39.15,60500.0,26.7749,26.8091,26.7543,26.7885,60500.0
2011-06-23 10:55:00,39.16,39.21,39.09,39.19,59200.0,26.7954,26.8296,26.7475,26.8159,59200.0
2011-06-23 11:00:00,39.2,39.26,39.18,39.25,71200.0,26.8228,26.8638,26.8091,26.857,71200.0
2011-06-23 11:05:00,39.24,39.41,39.24,39.41,45600.0,26.8501,26.9665,26.8501,26.9665,45600.0
2011-06-23 11:10:00,39.42,39.42,39.25,39.29,47000.0,26.9733,26.9733,26.857,26.8843,47000.0
2011-06-23 11:15:00,39.29,39.31,39.25,39.27,43600.0,26.8843,26.898,26.857,26.8707,43600.0
2011-06-23 11:20:00,39.27,39.32,39.25,39.28,31400.0,26.8707,26.9049,26.857,26.8775,31400.0
2011-06-23 11:25:00,39.27,39.31,39.25,39.29,36600.0,26.8707,26.898,26.857,26.8843,36600.0
2011-06-23 11:30:00,39.29,39.36,39.26,39.29,49700.0,26.8843,26.9322,26.8638,26.8843,49700.0
2011-06-23 11:35:00,39.29,39.33,39.25,39.27,43500.0,26.8843,26.9117,26.857,26.8707,43500.0
2011-06-23 11:40:00,39.26,39.33,39.25,39.31,22300.0,26.8638,26.9117,26.857,26.898,22300.0
2011-06-23 11:45:00,39.31,39.32,39.25,39.28,20400.0,26.898,26.9049,26.857,26.8775,20400.0
2011-06-23 11:50:00,39.28,39.33,39.28,39.31,47700.0,26.8775,26.9117,26.8775,26.898,47700.0
2011-06-23 11:55:00,39.32,39.4,39.32,39.37,23000.0,26.9049,26.9596,26.9049,26.9391,23000.0
2011-06-23 12:00:00,39.37,39.41,39.36,39.38,31100.0,26.9391,26.9665,26.9322,26.9459,31100.0
2011-06-23 12:05:00,39.39,39.42,39.36,39.39,16000.0,26.9528,26.9733,26.9322,26.9528,16000.0
2011-06-23 12:10:00,39.38,39.42,39.37,39.41,24200.0,26.9459,26.9733,26.9391,26.9665,24200.0
2011-06-23 12:15:00,39.42,39.43,39.33,39.35,30300.0,26.9733,26.9801,26.9117,26.9254,30300.0
2011-06-23 12:20:00,39.36,39.36,39.32,39.32,28100.0,26.9322,26.9322,26.9049,26.9049,28100.0
2011-06-23 12:25:00,39.31,39.31,39.24,39.27,82800.0,26.898,26.898,26.8501,26.8707,82800.0
2011-06-23 12:30:00,39.27,39.3,39.24,39.27,26200.0,26.8707,26.8912,26.8501,26.8707,26200.0
2011-06-23 12:35:00,39.27,39.36,39.26,39.34,18800.0,26.8707,26.9322,26.8638,26.9186,18800.0
2011-06-23 12:40:00,39.35,39.45,39.34,39.42,19800.0,26.9254,26.9938,26.9186,26.9733,19800.0
2011-06-23 12:45:00,39.42,39.49,39.41,39.49,14600.0,26.9733,27.0212,26.9665,27.0212,14600.0
2011-06-23 12:50:00,39.49,39.56,39.49,39.51,21900.0,27.0212,27.0691,27.0212,27.0349,21900.0
2011-06-23 12:55:00,39.5,39.59,39.49,39.57,45900.0,27.028,27.0896,27.0212,27.0759,45900.0
2011-06-23 13:00:00,39.58,39.65,39.57,39.64,31400.0,27.0828,27.1307,27.0759,27.1238,31400.0
2011-06-23 13:05:00,39.64,39.67,39.61,39.61,39000.0,27.1238,27.1444,27.1033,27.1033,39000.0
2011-06-23 13:10:00,39.61,39.69,39.59,39.61,22000.0,27.1033,27.158,27.0896,27.1033,22000.0
2011-06-23 13:15:00,39.61,39.64,39.57,39.57,19500.0,27.1033,27.1238,27.0759,27.0759,19500.0
2011-06-23 13:20:00,39.58,39.61,39.56,39.57,22800.0,27.0828,27.1033,27.0691,27.0759,22800.0
2011-06-23 13:25:00,39.58,39.66,39.58,39.64,35700.0,27.0828,27.1375,27.0828,27.1238,35700.0
2011-06-23 13:30:00,39.65,39.74,39.65,39.74,25900.0,27.1307,27.1923,27.1307,27.1923,25900.0
2011-06-23 13:35:00,39.74,39.75,39.69,39.69,23600.0,27.1923,27.1991,27.158,27.158,23600.0
2011-06-23 13:40:00,39.69,39.73,39.67,39.69,25600.0,27.158,27.1854,27.1444,27.158,25600.0
2011-06-23 13:45:00,39.69,39.73,39.68,39.71,19100.0,27.158,27.1854,27.1512,27.1717,19100.0
2011-06-23 13:50:00,39.71,39.75,39.68,39.68,32300.0,27.1717,27.1991,27.1512,27.1512,32300.0
2011-06-23 13:55:00,39.69,39.78,39.69,39.78,19500.0,27.158,27.2196,27.158,27.2196,19500.0
2011-06-23 14:00:00,39.78,39.81,39.65,39.66,52300.0,27.2196,27.2402,27.1307,27.1375,52300.0
2011-06-23 14:05:00,39.66,39.71,39.64,39.69,35500.0,27.1375,27.1717,27.1238,27.158,35500.0
2011-06-23 14:10:00,39.69,39.72,39.65,39.67,31700.0,27.158,27.1786,27.1307,27.1444,31700.0
2011-06-23 14:15:00,39.67,39.69,39.62,39.67,34500.0,27.1444,27.158,27.1101,27.1444,34500.0
2011-06-23 14:20:00,39.67,39.72,39.62,39.7,27900.0,27.1444,27.1786,27.1101,27.1649,27900.0
2011-06-23 14:25:00,39.7,39.75,39.69,39.73,33900.0,27.1649,27.1991,27.158,27.1854,33900.0
2011-06-23 14:30:00,39.73,39.77,39.7,39.75,30800.0,27.1854,27.2128,27.1649,27.1991,30800.0
2011-06-23 14:35:00,39.75,39.77,39.65,39.65,47700.0,27.1991,27.2128,27.1307,27.1307,47700.0
2011-06-23 14:40:00,39.66,39.67,39.63,39.67,32000.0,27.1375,27.1444,27.117,27.1444,32000.0
2011-06-23 14:45:00,39.66,39.67,39.58,39.63,39800.0,27.1375,27.1444,27.0828,27.117,39800.0
2011-06-23 14:50:00,39.63,39.7,39.63,39.68,29200.0,27.117,27.1649,27.117,27.1512,29200.0
2011-06-23 14:55:00,39.68,40.05,39.67,40.04,90300.0,27.1512,27.4044,27.1444,27.3975,90300.0
2011-06-23 15:00:00,40.04,40.04,39.8,39.9,191400.0,27.3975,27.3975,27.2333,27.3017,191400.0
2011-06-23 15:05:00,39.9,40.04,39.82,39.99,93300.0,27.3017,27.3975,27.247,27.3633,93300.0
2011-06-23 15:10:00,39.98,40.02,39.9,39.97,75000.0,27.3565,27.3839,27.3017,27.3496,75000.0
2011-06-23 15:15:00,39.98,40.07,39.94,39.94,143400.0,27.3565,27.4181,27.3291,27.3291,143400.0
2011-06-23 15:20:00,39.94,40.03,39.88,39.99,72300.0,27.3291,27.3907,27.2881,27.3633,72300.0
2011-06-23 15:25:00,39.99,40.02,39.91,39.92,56800.0,27.3633,27.3839,27.3086,27.3154,56800.0
2011-06-23 15:30:00,39.93,39.94,39.78,39.89,92500.0,27.3223,27.3291,27.2196,27.2949,92500.0
2011-06-23 15:35:00,39.9,39.97,39.83,39.87,122600.0,27.3017,27.3496,27.2538,27.2812,122600.0
2011-06-23 15:40:00,39.86,39.99,39.86,39.9,162000.0,27.2744,27.3633,27.2744,27.3017,162000.0
2011-06-23 15:45:00,39.89,40.09,39.86,40.07,169400.0,27.2949,27.4317,27.2744,27.4181,169400.0
2011-06-23 15:50:00,40.07,40.15,40.04,40.08,135500.0,27.4181,27.4728,27.3975,27.4249,135500.0
2011-06-23 15:55:00,40.08,40.14,39.99,40.0,387700.0,27.4249,27.466,27.3633,27.3702,387700.0
2011-06-24 09:30:00,40.1,40.33,40.09,40.31,78800.0,27.4386,27.596,27.4317,27.5823,78800.0
2011-06-24 09:35:00,40.3,40.3,40.15,40.2,104500.0,27.5754,27.5754,27.4728,27.507,104500.0
2011-06-24 09:40:00,40.22,40.26,40.15,40.18,92100.0,27.5207,27.5481,27.4728,27.4933,92100.0
2011-06-24 09:45:00,40.18,40.18,39.97,40.01,65300.0,27.4933,27.4933,27.3496,27.377,65300.0
2011-06-24 09:50:00,40.0,40.04,39.9,39.99,44500.0,27.3702,27.3975,27.3017,27.3633,44500.0
2011-06-24 09:55:00,40.0,40.11,39.98,40.01,58500.0,27.3702,27.4454,27.3565,27.377,58500.0
2011-06-24 10:00:00,40.0,40.18,40.0,40.12,59700.0,27.3702,27.4933,27.3702,27.4523,59700.0
2011-06-24 10:05:00,40.11,40.14,40.03,40.11,97200.0,27.4454,27.466,27.3907,27.4454,97200.0
2011-06-24 10:10:00,40.11,40.13,39.93,39.93,90400.0,27.4454,27.4591,27.3223,27.3223,90400.0
2011-06-24 10:15:00,39.93,39.96,39.86,39.91,48700.0,27.3223,27.3428,27.2744,27.3086,48700.0
2011-06-24 10:20:00,39.91,39.98,39.88,39.9,24000.0,27.3086,27.3565,27.2881,27.3017,24000.0
2011-06-24 10:25:00,39.9,39.9,39.73,39.78,44100.0,27.3017,27.3017,27.1854,27.2196,44100.0
2011-06-24 10:30:00,39.77,39.87,39.7,39.85,61600.0,27.2128,27.2812,27.1649,27.2675,61600.0
2011-06-24 10:35:00,39.85,39.91,39.84,39.89,49500.0,27.2675,27.3086,27.2607,27.2949,49500.0
2011-06-24 10:40:00,39.88,39.94,39.85,39.85,49600.0,27.2881,27.3291,27.2675,27.2675,49600.0
2011-06-24 10:45:00,39.85,39.9,39.8,39.83,38700.0,27.2675,27.3017,27.2333,27.2538,38700.0
2011-06-24 10:50:00,39.8,39.82,39.73,39.78,51900.0,27.2333,27.247,27.1854,27.2196,51900.0
2011-06-24 10:55:00,39.78,39.79,39.71,39.73,29600.0,27.2196,27.2265,27.1717,27.1854,29600.0
2011-06-24 11:00:00,39.73,39.78,39.71,39.77,26500.0,27.1854,27.2196,27.1717,27.2128,26500.0
2011-06-24 11:05:00,39.78,39.78,39.68,39.71,41400.0,27.2196,27.2196,27.1512,27.1717,41400.0
2011-06-24 11:10:00,39.71,39.71,39.56,39.61,36600.0,27.1717,27.1717,27.0691,27.1033,36600.0
2011-06-24 11:15:00,39.6,39.71,39.59,39.68,27000.0,27.0965,27.1717,27.0896,27.1512,27000.0
2011-06-24 11:20:00,39.69,39.72,39.66,39.71,33700.0,27.158,27.1786,27.1375,27.1717,33700.0
2011-06-24 11:25:00,39.71,39.73,39.65,39.69,20200.0,27.1717,27.1854,27.1307,27.158,20200.0
2011-06-24 11:30:00,39.69,39.71,39.63,39.65,27200.0,27.158,27.1717,27.117,27.1307,27200.0
2011-06-24 11:35:00,39.66,39.7,39.65,39.68,21400.0,27.1375,27.1649,27.1307,27.1512,21400.0
2011-06-24 11:40:00,39.68,39.77,39.66,39.77,18100.0,27.1512,27.2128,27.1375,27.2128,18100.0
2011-06-24 11:45:00,39.77,39.79,39.71,39.71,15300.0,27.2128,27.2265,27.1717,27.1717,15300.0
2011-06-24 11:50:00,39.71,39.73,39.7,39.71,17300.0,27.1717,27.1854,27.1649,27.1717,17300.0
2011-06-24 11:55:00,39.7,39.7,39.62,39.63,20200.0,27.1649,27.1649,27.1101,27.117,20200.0
2011-06-24 12:00:00,39.64,39.67,39.61,39.65,21800.0,27.1238,27.1444,27.1033,27.1307,21800.0
2011-06-24 12:05:00,39.65,39.66,39.56,39.58,27900.0,27.1307,27.1375,27.0691,27.0828,27900.0
2011-06-24 12:10:00,39.57,39.57,39.52,39.52,17100.0,27.0759,27.0759,27.0417,27.0417,17100.0
2011-06-24 12:15:00,39.53,39.57,39.52,39.53,15500.0,27.0486,27.0759,27.0417,27.0486,15500.0
2011-06-24 12:20:00,39.54,39.57,39.5,39.51,15500.0,27.0554,27.0759,27.028,27.0349,15500.0
2011-06-24 12:25:00,39.51,39.52,39.5,39.5,17000.0,27.0349,27.0417,27.028,27.028,17000.0
2011-06-24 12:30:00,39.51,39.55,39.5,39.55,13800.0,27.0349,27.0623,27.028,27.0623,13800.0
2011-06-24 12:35:00,39.55,39.56,39.51,39.51,12100.0,27.0623,27.0691,27.0349,27.0349,12100.0
2011-06-24 12:40:00,39.5,39.51,39.43,39.45,29600.0,27.028,27.0349,26.9801,26.9938,29600.0
2011-06-24 12:45:00,39.44,39.45,39.36,39.37,30500.0,26.987,26.9938,26.9322,26.9391,30500.0
2011-06-24 12:50:00,39.36,39.4,39.29,39.33,37900.0,26.9322,26.9596,26.8843,26.9117,37900.0
2011-06-24 12:55:00,39.34,39.35,39.25,39.28,82200.0,26.9186,26.9254,26.857,26.8775,82200.0
2011-06-24 13:00:00,39.29,39.32,39.24,39.28,81500.0,26.8843,26.9049,26.8501,26.8775,81500.0
2011-06-24 13:05:00,39.28,39.35,39.25,39.34,42400.0,26.8775,26.9254,26.857,26.9186,42400.0
2011-06-24 13:10:00,39.34,39.4,39.31,39.39,20700.0,26.9186,26.9596,26.898,26.9528,20700.0
2011-06-24 13:15:00,39.39,39.42,39.37,39.41,13800.0,26.9528,26.9733,26.9391,26.9665,13800.0
2011-06-24 13:20:00,39.42,39.46,39.4,39.46,19000.0,26.9733,27.0007,26.9596,27.0007,19000.0
2011-06-24 13:25:00,39.47,39.52,39.47,39.5,14400.0,27.0075,27.0417,27.0075,27.028,14400.0
2011-06-24 13:30:00,39.5,39.5,39.45,39.45,13600.0,27.028,27.028,26.9938,26.9938,13600.0
2011-06-24 13:35:00,39.45,39.59,39.44,39.55,23400.0,26.9938,27.0896,26.987,27.0623,23400.0
2011-06-24 13:40:00,39.56,39.6,39.5,39.54,19800.0,27.0691,27.0965,27.028,27.0554,19800.0
2011-06-24 13:45:00,39.54,39.58,39.51,39.53,25600.0,27.0554,27.0828,27.0349,27.0486,25600.0
2011-06-24 13:50:00,39.54,39.58,39.53,39.56,16800.0,27.0554,27.0828,27.0486,27.0691,16800.0
2011-06-24 13:55:00,39.56,39.56,39.48,39.5,21200.0,27.0691,27.0691,27.0144,27.028,21200.0
2011-06-24 14:00:00,39.5,39.51,39.43,39.45,23700.0,27.028,27.0349,26.9801,26.9938,23700.0
2011-06-24 14:05:00,39.45,39.46,39.4,39.4,32400.0,26.9938,27.0007,26.9596,26.9596,32400.0
2011-06-24 14:10:00,39.39,39.43,39.38,39.38,40300.0,26.9528,26.9801,26.9459,26.9459,40300.0
2011-06-24 14:15:00,39.4,39.48,39.39,39.48,26100.0,26.9596,27.0144,26.9528,27.0144,26100.0
2011-06-24 14:20:00,39.47,39.52,39.43,39.52,22100.0,27.0075,27.0417,26.9801,27.0417,22100.0
2011-06-24 14:25:00,39.52,39.53,39.46,39.52,28500.0,27.0417,27.0486,27.0007,27.0417,28500.0
2011-06-24 14:30:00,39.52,39.52,39.48,39.49,32900.0,27.0417,27.0417,27.0144,27.0212,32900.0
2011-06-24 14:35:00,39.49,39.49,39.43,39.49,32900.0,27.0212,27.0212,26.9801,27.0212,32900.0
2011-06-24 14:40:00,39.49,39.58,39.49,39.58,26700.0,27.0212,27.0828,27.0212,27.0828,26700.0
2011-06-24 14:45:00,39.58,39.62,39.55,39.55,22000.0,27.0828,27.1101,27.0623,27.0623,22000.0
2011-06-24 14:50:00,39.55,39.61,39.55,39.61,19000.0,27.0623,27.1033,27.0623,27.1033,19000.0
2011-06-24 14:55:00,39.61,39.62,39.53,39.55,34200.0,27.1033,27.1101,27.0486,27.0623,34200.0
2011-06-24 15:00:00,39.54,39.57,39.53,39.54,25400.0,27.0554,27.0759,27.0486,27.0554,25400.0
2011-06-24 15:05:00,39.54,39.58,39.52,39.56,37200.0,27.0554,27.0828,27.0417,27.0691,37200.0
2011-06-24 15:10:00,39.56,39.61,39.55,39.61,42400.0,27.0691,27.1033,27.0623,27.1033,42400.0
2011-06-24 15:15:00,39.61,39.65,39.59,39.61,38700.0,27.1033,27.1307,27.0896,27.1033,38700.0
2011-06-24 15:20:00,39.6,39.61,39.52,39.54,64300.0,27.0965,27.1033,27.0417,27.0554,64300.0
2011-06-24 15:25:00,39.54,39.59,39.54,39.57,44100.0,27.0554,27.0896,27.0554,27.0759,44100.0
2011-06-24 15:30:00,39.57,39.72,39.57,39.72,66100.0,27.0759,27.1786,27.0759,27.1786,66100.0
2011-06-24 15:35:00,39.72,39.72,39.64,39.66,77500.0,27.1786,27.1786,27.1238,27.1375,77500.0
2011-06-24 15:40:00,39.67,39.75,39.66,39.71,135800.0,27.1444,27.1991,27.1375,27.1717,135800.0
2011-06-24 15:45:00,39.7,39.7,39.54,39.56,266100.0,27.1649,27.1649,27.0554,27.0691,266100.0
2011-06-24 15:50:00,39.56,39.58,39.48,39.52,196300.0,27.0691,27.0828,27.0144,27.0417,196300.0
2011-06-24 15:55:00,39.52,39.56,39.48,39.53,365800.0,27.0417,27.0691,27.0144,27.0486,365800.0
2011-06-27 09:30:00,39.45,39.54,39.24,39.26,56100.0,26.9938,27.0554,26.8501,26.8638,56100.0
2011-06-27 09:35:00,39.25,39.33,39.07,39.07,57400.0,26.857,26.9117,26.7338,26.7338,57400.0
2011-06-27 09:40:00,39.07,39.19,39.07,39.16,82000.0,26.7338,26.8159,26.7338,26.7954,82000.0
2011-06-27 09:45:00,39.17,39.36,39.16,39.31,78600.0,26.8022,26.9322,26.7954,26.898,78600.0
2011-06-27 09:50:00,39.32,39.37,39.29,39.3,59000.0,26.9049,26.9391,26.8843,26.8912,59000.0
2011-06-27 09:55:00,39.3,39.36,39.3,39.31,63700.0,26.8912,26.9322,26.8912,26.898,63700.0
2011-06-27 10:00:00,39.32,39.39,39.3,39.35,47600.0,26.9049,26.9528,26.8912,26.9254,47600.0
2011-06-27 10:05:00,39.34,39.34,39.23,39.23,43100.0,26.9186,26.9186,26.8433,26.8433,43100.0
2011-06-27 10:10:00,39.23,39.3,39.23,39.3,44400.0,26.8433,26.8912,26.8433,26.8912,44400.0
2011-06-27 10:15:00,39.3,39.34,39.27,39.32,59600.0,26.8912,26.9186,26.8707,26.9049,59600.0
2011-06-27 10:20:00,39.33,39.35,39.26,39.27,48600.0,26.9117,26.9254,26.8638,26.8707,48600.0
2011-06-27 10:25:00,39.28,39.37,39.27,39.37,30000.0,26.8775,26.9391,26.8707,26.9391,30000.0
2011-06-27 10:30:00,39.37,39.4,39.29,39.3,36900.0,26.9391,26.9596,26.8843,26.8912,36900.0
2011-06-27 10:35:00,39.29,39.31,39.23,39.23,30700.0,26.8843,26.898,26.8433,26.8433,30700.0
2011-06-27 10:40:00,39.23,39.25,39.19,39.24,57400.0,26.8433,26.857,26.8159,26.8501,57400.0
2011-06-27 10:45:00,39.24,39.28,39.24,39.25,35500.0,26.8501,26.8775,26.8501,26.857,35500.0
2011-06-27 10:50:00,39.26,39.29,39.19,39.22,34200.0,26.8638,26.8843,26.8159,26.8364,34200.0
2011-06-27 10:55:00,39.22,39.25,39.17,39.21,74700.0,26.8364,26.857,26.8022,26.8296,74700.0
2011-06-27 11:00:00,39.21,39.3,39.19,39.28,47400.0,26.8296,26.8912,26.8159,26.8775,47400.0
2011-06-27 11:05:00,39.27,39.27,39.18,39.18,49500.0,26.8707,26.8707,26.8091,26.8091,49500.0
2011-06-27 11:10:00,39.17,39.22,39.15,39.2,33600.0,26.8022,26.8364,26.7885,26.8228,33600.0
2011-06-27 11:15:00,39.2,39.21,39.11,39.11,57800.0,26.8228,26.8296,26.7612,26.7612,57800.0
2011-06-27 11:20:00,39.11,39.15,39.08,39.14,39000.0,26.7612,26.7885,26.7407,26.7817,39000.0
2011-06-27 11:25:00,39.15,39.22,39.15,39.19,28000.0,26.7885,26.8364,26.7885,26.8159,28000.0
2011-06-27 11:30:00,39.2,39.29,39.17,39.29,30400.0,26.8228,26.8843,26.8022,26.8843,30400.0
2011-06-27 11:35:00,39.3,39.38,39.3,39.33,17800.0,26.8912,26.9459,26.8912,26.9117,17800.0
2011-06-27 11:40:00,39.34,39.34,39.3,39.31,10000.0,26.9186,26.9186,26.8912,26.898,10000.0
2011-06-27 11:45:00,39.31,39.39,39.3,39.38,21800.0,26.898,26.9528,26.8912,26.9459,21800.0
2011-06-27 11:50:00,39.37,39.45,39.35,39.4,35200.0,26.9391,26.9938,26.9254,26.9596,35200.0
2011-06-27 11:55:00,39.4,39.47,39.38,39.44,68600.0,26.9596,27.0075,26.9459,26.987,68600.0
2011-06-27 12:00:00,39.43,39.5,39.42,39.45,35800.0,26.9801,27.028,26.9733,26.9938,35800.0
2011-06-27 12:05:00,39.45,39.49,39.42,39.45,23300.0,26.9938,27.0212,26.9733,26.9938,23300.0
2011-06-27 12:10:00,39.45,39.46,39.38,39.38,26000.0,26.9938,27.0007,26.9459,26.9459,26000.0
2011-06-27 12:15:00,39.38,39.39,39.32,39.33,17100.0,26.9459,26.9528,26.9049,26.9117,17100.0
2011-06-27 12:20:00,39.33,39.37,39.33,39.35,23400.0,26.9117,26.9391,26.9117,26.9254,23400.0
2011-06-27 12:25:00,39.36,39.4,39.35,39.39,23200.0,26.9322,26.9596,26.9254,26.9528,23200.0
2011-06-27 12:30:00,39.38,39.39,39.32,39.32,13500.0,26.9459,26.9528,26.9049,26.9049,13500.0
2011-06-27 12:35:00,39.33,39.34,39.32,39.32,11800.0,26.9117,26.9186,26.9049,26.9049,11800.0
2011-06-27 12:40:00,39.31,39.34,39.29,39.34,18100.0,26.898,26.9186,26.8843,26.9186,18100.0
2011-06-27 12:45:00,39.34,39.34,39.27,39.28,16500.0,26.9186,26.9186,26.8707,26.8775,16500.0
2011-06-27 12:50:00,39.29,39.3,39.25,39.27,13400.0,26.8843,26.8912,26.857,26.8707,13400.0
2011-06-27 12:55:00,39.27,39.27,39.15,39.18,115000.0,26.8707,26.8707,26.7885,26.8091,115000.0
2011-06-27 13:00:00,39.18,39.3,39.17,39.28,15800.0,26.8091,26.8912,26.8022,26.8775,15800.0
2011-06-27 13:05:00,39.3,39.36,39.29,39.35,11700.0,26.8912,26.9322,26.8843,26.9254,11700.0
2011-06-27 13:10:00,39.34,39.38,39.34,39.37,16400.0,26.9186,26.9459,26.9186,26.9391,16400.0
2011-06-27 13:15:00,39.37,39.38,39.29,39.3,20800.0,26.9391,26.9459,26.8843,26.8912,20800.0
2011-06-27 13:20:00,39.31,39.31,39.18,39.21,26100.0,26.898,26.898,26.8091,26.8296,26100.0
2011-06-27 13:25:00,39.21,39.22,39.12,39.12,20300.0,26.8296,26.8364,26.768,26.768,20300.0
2011-06-27 13:30:00,39.12,39.18,39.1,39.16,36200.0,26.768,26.8091,26.7543,26.7954,36200.0
2011-06-27 13:35:00,39.15,39.2,39.14,39.15,18100.0,26.7885,26.8228,26.7817,26.7885,18100.0
2011-06-27 13:40:00,39.15,39.16,39.1,39.14,21800.0,26.7885,26.7954,26.7543,26.7817,21800.0
2011-06-27 13:45:00,39.13,39.17,39.11,39.16,24800.0,26.7749,26.8022,26.7612,26.7954,24800.0
2011-06-27 13:50:00,39.15,39.21,39.12,39.18,22900.0,26.7885,26.8296,26.768,26.8091,22900.0
2011-06-27 13:55:00,39.17,39.18,39.13,39.14,26700.0,26.8022,26.8091,26.7749,26.7817,26700.0
2011-06-27 14:00:00,39.14,39.25,39.14,39.21,62500.0,26.7817,26.857,26.7817,26.8296,62500.0
2011-06-27 14:05:00,39.23,39.28,39.2,39.27,37700.0,26.8433,26.8775,26.8228,26.8707,37700.0
2011-06-27 14:10:00,39.27,39.36,39.26,39.35,55300.0,26.8707,26.9322,26.8638,26.9254,55300.0
2011-06-27 14:15:00,39.36,39.46,39.36,39.42,60500.0,26.9322,27.0007,26.9322,26.9733,60500.0
2011-06-27 14:20:00,39.43,39.45,39.41,39.43,22000.0,26.9801,26.9938,26.9665,26.9801,22000.0
2011-06-27 14:25:00,39.42,39.49,39.42,39.47,27000.0,26.9733,27.0212,26.9733,27.0075,27000.0
2011-06-27 14:30:00,39.47,39.52,39.47,39.5,22800.0,27.0075,27.0417,27.0075,27.028,22800.0
2011-06-27 14:35:00,39.49,39.54,39.49,39.53,26600.0,27.0212,27.0554,27.0212,27.0486,26600.0
2011-06-27 14:40:00,39.54,39.56,39.48,39.49,125400.0,27.0554,27.0691,27.0144,27.0212,125400.0
2011-06-27 14:45:00,39.49,39.55,39.49,39.52,26000.0,27.0212,27.0623,27.0212,27.0417,26000.0
2011-06-27 14:50:00,39.52,39.52,39.49,39.5,25500.0,27.0417,27.0417,27.0212,27.028,25500.0
2011-06-27 14:55:00,39.5,39.52,39.5,39.52,12000.0,27.028,27.0417,27.028,27.0417,12000.0
2011-06-27 15:00:00,39.52,39.52,39.51,39.52,25700.0,27.0417,27.0417,27.0349,27.0417,25700.0
2011-06-27 15:05:00,39.52,39.52,39.45,39.45,18200.0,27.0417,27.0417,26.9938,26.9938,18200.0
2011-06-27 15:10:00,39.46,39.52,39.45,39.52,25600.0,27.0007,27.0417,26.9938,27.0417,25600.0
2011-06-27 15:15:00,39.52,39.53,39.5,39.52,12600.0,27.0417,27.0486,27.028,27.0417,12600.0
2011-06-27 15:20:00,39.52,39.54,39.51,39.52,38200.0,27.0417,27.0554,27.0349,27.0417,38200.0
2011-06-27 15:25:00,39.52,39.53,39.49,39.49,40400.0,27.0417,27.0486,27.0212,27.0212,40400.0
2011-06-27 15:30:00,39.49,39.51,39.45,39.48,44400.0,27.0212,27.0349,26.9938,27.0144,44400.0
2011-06-27 15:35:00,39.49,39.49,39.44,39.45,33600.0,27.0212,27.0212,26.987,26.9938,33600.0
2011-06-27 15:40:00,39.46,39.48,39.43,39.47,60800.0,27.0007,27.0144,26.9801,27.0075,60800.0
2011-06-27 15:45:00,39.48,39.5,39.43,39.47,100400.0,27.0144,27.028,26.9801,27.0075,100400.0
2011-06-27 15:50:00,39.47,39.47,39.42,39.44,111900.0,27.0075,27.0075,26.9733,26.987,111900.0
2011-06-27 15:55:00,39.44,39.48,39.43,39.46,185400.0,26.987,27.0144,26.9801,27.0007,185400.0
2011-06-28 09:30:00,39.36,39.43,39.27,39.3,84900.0,27.1782,27.2266,27.1161,27.1368,84900.0
2011-06-28 09:35:00,39.29,39.47,39.25,39.45,110800.0,27.1299,27.2542,27.1023,27.2404,110800.0
2011-06-28 09:40:00,39.46,39.51,39.37,39.49,63100.0,27.2473,27.2818,27.1851,27.268,63100.0
2011-06-28 09:45:00,39.51,39.51,39.35,39.36,31600.0,27.2818,27.2818,27.1713,27.1782,31600.0
2011-06-28 09:50:00,39.35,39.38,39.34,39.36,28400.0,27.1713,27.192,27.1644,27.1782,28400.0
2011-06-28 09:55:00,39.36,39.4,39.35,39.39,27900.0,27.1782,27.2058,27.1713,27.1989,27900.0
2011-06-28 10:00:00,39.39,39.5,39.39,39.5,42200.0,27.1989,27.2749,27.1989,27.2749,42200.0
2011-06-28 10:05:00,39.5,39.54,39.38,39.4,33300.0,27.2749,27.3025,27.192,27.2058,33300.0
2011-06-28 10:10:00,39.4,39.44,39.37,39.41,59300.0,27.2058,27.2335,27.1851,27.2127,59300.0
2011-06-28 10:15:00,39.41,39.42,39.38,39.41,34200.0,27.2127,27.2197,27.192,27.2127,34200.0
2011-06-28 10:20:00,39.4,39.48,39.38,39.48,25700.0,27.2058,27.2611,27.192,27.2611,25700.0
2011-06-28 10:25:00,39.49,39.6,39.45,39.59,52500.0,27.268,27.3439,27.2404,27.337,52500.0
2011-06-28 10:30:00,39.6,39.7,39.6,39.68,75400.0,27.3439,27.413,27.3439,27.3992,75400.0
2011-06-28 10:35:00,39.68,39.69,39.61,39.62,32400.0,27.3992,27.4061,27.3508,27.3578,32400.0
2011-06-28 10:40:00,39.62,39.64,39.55,39.56,39800.0,27.3578,27.3716,27.3094,27.3163,39800.0
2011-06-28 10:45:00,39.57,39.58,39.52,39.54,36600.0,27.3232,27.3301,27.2887,27.3025,36600.0
2011-06-28 10:50:00,39.54,39.58,39.54,39.57,30800.0,27.3025,27.3301,27.3025,27.3232,30800.0
2011-06-28 10:55:00,39.58,39.59,39.53,39.54,19200.0,27.3301,27.337,27.2956,27.3025,19200.0
2011-06-28 11:00:00,39.53,39.54,39.46,39.47,25200.0,27.2956,27.3025,27.2473,27.2542,25200.0
2011-06-28 11:05:00,39.47,39.48,39.42,39.43,28400.0,27.2542,27.2611,27.2197,27.2266,28400.0
2011-06-28 11:10:00,39.43,39.43,39.35,39.41,38000.0,27.2266,27.2266,27.1713,27.2127,38000.0
2011-06-28 11:15:00,39.41,39.45,39.41,39.42,47700.0,27.2127,27.2404,27.2127,27.2197,47700.0
2011-06-28 11:20:00,39.42,39.47,39.38,39.47,67200.0,27.2197,27.2542,27.192,27.2542,67200.0
2011-06-28 11:25:00,39.47,39.5,39.43,39.49,44700.0,27.2542,27.2749,27.2266,27.268,44700.0
2011-06-28 11:30:00,39.49,39.54,39.49,39.53,24300.0,27.268,27.3025,27.268,27.2956,24300.0
2011-06-28 11:35:00,39.54,39.55,39.5,39.52,58400.0,27.3025,27.3094,27.2749,27.2887,58400.0
2011-06-28 11:40:00,39.52,39.6,39.52,39.58,14500.0,27.2887,27.3439,27.2887,27.3301,14500.0
2011-06-28 11:45:00,39.58,39.64,39.57,39.58,25400.0,27.3301,27.3716,27.3232,27.3301,25400.0
2011-06-28 11:50:00,39.56,39.59,39.53,39.54,21100.0,27.3163,27.337,27.2956,27.3025,21100.0
2011-06-28 11:55:00,39.54,39.54,39.48,39.51,19300.0,27.3025,27.3025,27.2611,27.2818,19300.0
2011-06-28 12:00:00,39.52,39.57,39.5,39.56,25500.0,27.2887,27.3232,27.2749,27.3163,25500.0
2011-06-28 12:05:00,39.56,39.56,39.49,39.49,25700.0,27.3163,27.3163,27.268,27.268,25700.0
2011-06-28 12:10:00,39.5,39.51,39.45,39.47,28100.0,27.2749,27.2818,27.2404,27.2542,28100.0
2011-06-28 12:15:00,39.48,39.54,39.47,39.5,37600.0,27.2611,27.3025,27.2542,27.2749,37600.0
2011-06-28 12:20:00,39.5,39.54,39.49,39.52,47900.0,27.2749,27.3025,27.268,27.2887,47900.0
2011-06-28 12:25:00,39.52,39.52,39.48,39.49,31100.0,27.2887,27.2887,27.2611,27.268,31100.0
2011-06-28 12:30:00,39.49,39.53,39.49,39.52,19000.0,27.268,27.2956,27.268,27.2887,19000.0
2011-06-28 12:35:00,39.52,39.61,39.52,39.61,11500.0,27.2887,27.3508,27.2887,27.3508,11500.0
2011-06-28 12:40:00,39.6,39.63,39.56,39.59,19300.0,27.3439,27.3647,27.3163,27.337,19300.0
2011-06-28 12:45:00,39.6,39.64,39.6,39.62,15500.0,27.3439,27.3716,27.3439,27.3578,15500.0
2011-06-28 12:50:00,39.62,39.62,39.57,39.59,11100.0,27.3578,27.3578,27.3232,27.337,11100.0
2011-06-28 12:55:00,39.59,39.62,39.59,39.6,7200.0,27.337,27.3578,27.337,27.3439,7200.0
2011-06-28 13:00:00,39.6,39.63,39.58,39.63,9500.0,27.3439,27.3647,27.3301,27.3647,9500.0
2011-06-28 13:05:00,39.62,39.65,39.6,39.63,11500.0,27.3578,27.3785,27.3439,27.3647,11500.0
2011-06-28 13:10:00,39.63,39.65,39.61,39.62,19600.0,27.3647,27.3785,27.3508,27.3578,19600.0
2011-06-28 13:15:00,39.62,39.65,39.61,39.62,8800.0,27.3578,27.3785,27.3508,27.3578,8800.0
2011-06-28 13:20:00,39.63,39.64,39.62,39.63,15300.0,27.3647,27.3716,27.3578,27.3647,15300.0
2011-06-28 13:25:00,39.63,39.69,39.63,39.67,16600.0,27.3647,27.4061,27.3647,27.3923,16600.0
2011-06-28 13:30:00,39.66,39.67,39.59,39.61,11400.0,27.3854,27.3923,27.337,27.3508,11400.0
2011-06-28 13:35:00,39.6,39.65,39.59,39.64,17100.0,27.3439,27.3785,27.337,27.3716,17100.0
2011-06-28 13:40:00,39.63,39.64,39.6,39.62,16400.0,27.3647,27.3716,27.3439,27.3578,16400.0
2011-06-28 13:45:00,39.62,39.63,39.59,39.62,30500.0,27.3578,27.3647,27.337,27.3578,30500.0
2011-06-28 13:50:00,39.61,39.61,39.56,39.6,14300.0,27.3508,27.3508,27.3163,27.3439,14300.0
2011-06-28 13:55:00,39.59,39.6,39.56,39.58,12000.0,27.337,27.3439,27.3163,27.3301,12000.0
2011-06-28 14:00:00,39.57,39.66,39.56,39.64,41700.0,27.3232,27.3854,27.3163,27.3716,41700.0
2011-06-28 14:05:00,39.64,39.66,39.6,39.63,16200.0,27.3716,27.3854,27.3439,27.3647,16200.0
2011-06-28 14:10:00,39.62,39.64,39.6,39.61,19600.0,27.3578,27.3716,27.3439,27.3508,19600.0
2011-06-28 14:15:00,39.61,39.61,39.6,39.61,5800.0,27.3508,27.3508,27.3439,27.3508,5800.0
2011-06-28 14:20:00,39.6,39.62,39.58,39.58,11500.0,27.3439,27.3578,27.3301,27.3301,11500.0
2011-06-28 14:25:00,39.59,39.64,39.59,39.64,38100.0,27.337,27.3716,27.337,27.3716,38100.0
2011-06-28 14:30:00,39.63,39.64,39.62,39.62,25000.0,27.3647,27.3716,27.3578,27.3578,25000.0
2011-06-28 14:35:00,39.63,39.68,39.63,39.68,30800.0,27.3647,27.3992,27.3647,27.3992,30800.0
2011-06-28 14:40:00,39.67,39.67,39.63,39.64,14200.0,27.3923,27.3923,27.3647,27.3716,14200.0
2011-06-28 14:45:00,39.64,39.65,39.61,39.64,18000.0,27.3716,27.3785,27.3508,27.3716,18000.0
2011-06-28 14:50:00,39.64,39.65,39.62,39.63,23500.0,27.3716,27.3785,27.3578,27.3647,23500.0
2011-06-28 14:55:00,39.62,39.64,39.6,39.64,15100.0,27.3578,27.3716,27.3439,27.3716,15100.0
2011-06-28 15:00:00,39.64,39.65,39.62,39.65,19800.0,27.3716,27.3785,27.3578,27.3785,19800.0
2011-06-28 15:05:00,39.65,39.66,39.63,39.64,61700.0,27.3785,27.3854,27.3647,27.3716,61700.0
2011-06-28 15:10:00,39.63,39.64,39.58,39.58,21500.0,27.3647,27.3716,27.3301,27.3301,21500.0
2011-06-28 15:15:00,39.58,39.6,39.55,39.56,28600.0,27.3301,27.3439,27.3094,27.3163,28600.0
2011-06-28 15:20:00,39.56,39.65,39.55,39.61,33900.0,27.3163,27.3785,27.3094,27.3508,33900.0
2011-06-28 15:25:00,39.61,39.62,39.59,39.61,21200.0,27.3508,27.3578,27.337,27.3508,21200.0
2011-06-28 15:30:00,39.61,39.62,39.57,39.57,35000.0,27.3508,27.3578,27.3232,27.3232,35000.0
2011-06-28 15:35:00,39.58,39.62,39.56,39.61,37800.0,27.3301,27.3578,27.3163,27.3508,37800.0
2011-06-28 15:40:00,39.62,39.66,39.61,39.65,63200.0,27.3578,27.3854,27.3508,27.3785,63200.0
2011-06-28 15:45:00,39.66,39.67,39.64,39.65,108400.0,27.3854,27.3923,27.3716,27.3785,108400.0
2011-06-28 15:50:00,39.65,39.67,39.64,39.67,75100.0,27.3785,27.3923,27.3716,27.3923,75100.0
2011-06-28 15:55:00,39.66,39.71,39.6,39.68,405500.0,27.3854,27.4199,27.3439,27.3992,405500.0
2011-06-29 09:30:00,39.94,40.2,39.91,39.92,99500.0,27.5787,27.7582,27.558,27.5649,99500.0
2011-06-29 09:35:00,39.96,40.15,39.9,40.05,157200.0,27.5925,27.7237,27.5511,27.6547,157200.0
2011-06-29 09:40:00,40.06,40.2,39.99,40.1,69700.0,27.6616,27.7582,27.6132,27.6892,69700.0
2011-06-29 09:45:00,40.1,40.2,40.1,40.12,28800.0,27.6892,27.7582,27.6892,27.703,28800.0
2011-06-29 09:50:00,40.11,40.21,40.1,40.15,23900.0,27.6961,27.7652,27.6892,27.7237,23900.0
2011-06-29 09:55:00,40.15,40.18,40.11,40.15,33700.0,27.7237,27.7444,27.6961,27.7237,33700.0
2011-06-29 10:00:00,40.17,40.22,39.98,40.07,54300.0,27.7375,27.7721,27.6063,27.6685,54300.0
2011-06-29 10:05:00,40.06,40.09,39.99,40.08,32100.0,27.6616,27.6823,27.6132,27.6754,32100.0
2011-06-29 10:10:00,40.08,40.2,40.07,40.2,33700.0,27.6754,27.7582,27.6685,27.7582,33700.0
2011-06-29 10:15:00,40.2,40.27,40.19,40.19,46200.0,27.7582,27.8066,27.7513,27.7513,46200.0
2011-06-29 10:20:00,40.2,40.34,40.18,40.29,57800.0,27.7582,27.8549,27.7444,27.8204,57800.0
2011-06-29 10:25:00,40.29,40.46,40.26,40.42,64900.0,27.8204,27.9378,27.7997,27.9102,64900.0
2011-06-29 10:30:00,40.42,40.62,40.39,40.57,145800.0,27.9102,28.0483,27.8894,28.0137,145800.0
2011-06-29 10:35:00,40.58,40.59,40.5,40.58,58900.0,28.0206,28.0275,27.9654,28.0206,58900.0
2011-06-29 10:40:00,40.58,40.66,40.57,40.65,40100.0,28.0206,28.0759,28.0137,28.069,40100.0
2011-06-29 10:45:00,40.65,40.66,40.58,40.61,34300.0,28.069,28.0759,28.0206,28.0414,34300.0
2011-06-29 10:50:00,40.6,40.68,40.58,40.67,28100.0,28.0344,28.0897,28.0206,28.0828,28100.0
2011-06-29 10:55:00,40.67,40.7,40.61,40.63,41500.0,28.0828,28.1035,28.0414,28.0552,41500.0
2011-06-29 11:00:00,40.63,40.64,40.54,40.6,38600.0,28.0552,28.0621,27.993,28.0344,38600.0
2011-06-29 11:05:00,40.6,40.74,40.57,40.69,59400.0,28.0344,28.1311,28.0137,28.0966,59400.0
2011-06-29 11:10:00,40.7,40.72,40.65,40.72,45000.0,28.1035,28.1173,28.069,28.1173,45000.0
2011-06-29 11:15:00,40.72,40.72,40.64,40.67,39100.0,28.1173,28.1173,28.0621,28.0828,39100.0
2011-06-29 11:20:00,40.67,40.72,40.64,40.69,40100.0,28.0828,28.1173,28.0621,28.0966,40100.0
2011-06-29 11:25:00,40.68,40.7,40.65,40.69,47500.0,28.0897,28.1035,28.069,28.0966,47500.0
2011-06-29 11:30:00,40.7,40.7,40.59,40.6,23500.0,28.1035,28.1035,28.0275,28.0344,23500.0
2011-06-29 11:35:00,40.6,40.64,40.58,40.64,37200.0,28.0344,28.0621,28.0206,28.0621,37200.0
2011-06-29 11:40:00,40.64,40.64,40.59,40.63,30300.0,28.0621,28.0621,28.0275,28.0552,30300.0
2011-06-29 11:45:00,40.64,40.64,40.6,40.61,25600.0,28.0621,28.0621,28.0344,28.0414,25600.0
2011-06-29 11:50:00,40.61,40.63,40.6,40.62,14900.0,28.0414,28.0552,28.0344,28.0483,14900.0
2011-06-29 11:55:00,40.62,40.64,40.58,40.62,21900.0,28.0483,28.0621,28.0206,28.0483,21900.0
2011-06-29 12:00:00,40.62,40.66,40.61,40.65,22100.0,28.0483,28.0759,28.0414,28.069,22100.0
2011-06-29 12:05:00,40.65,40.7,40.64,40.66,27800.0,28.069,28.1035,28.0621,28.0759,27800.0
2011-06-29 12:10:00,40.65,40.66,40.64,40.66,10100.0,28.069,28.0759,28.0621,28.0759,10100.0
2011-06-29 12:15:00,40.67,40.67,40.6,40.6,22400.0,28.0828,28.0828,28.0344,28.0344,22400.0
2011-06-29 12:20:00,40.6,40.62,40.58,40.58,22500.0,28.0344,28.0483,28.0206,28.0206,22500.0
2011-06-29 12:25:00,40.58,40.61,40.54,40.57,16000.0,28.0206,28.0414,27.993,28.0137,16000.0
2011-06-29 12:30:00,40.58,40.62,40.56,40.61,25500.0,28.0206,28.0483,28.0068,28.0414,25500.0
2011-06-29 12:35:00,40.61,40.63,40.61,40.62,8000.0,28.0414,28.0552,28.0414,28.0483,8000.0
2011-06-29 12:40:00,40.63,40.63,40.59,40.6,17300.0,28.0552,28.0552,28.0275,28.0344,17300.0
2011-06-29 12:45:00,40.6,40.68,40.58,40.67,29500.0,28.0344,28.0897,28.0206,28.0828,29500.0
2011-06-29 12:50:00,40.68,40.68,40.62,40.64,16600.0,28.0897,28.0897,28.0483,28.0621,16600.0
2011-06-29 12:55:00,40.64,40.66,40.59,40.59,9800.0,28.0621,28.0759,28.0275,28.0275,9800.0
2011-06-29 13:00:00,40.59,40.64,40.57,40.63,10900.0,28.0275,28.0621,28.0137,28.0552,10900.0
2011-06-29 13:05:00,40.64,40.65,40.61,40.65,21900.0,28.0621,28.069,28.0414,28.069,21900.0
2011-06-29 13:10:00,40.64,40.69,40.64,40.66,11700.0,28.0621,28.0966,28.0621,28.0759,11700.0
2011-06-29 13:15:00,40.67,40.68,40.61,40.62,14200.0,28.0828,28.0897,28.0414,28.0483,14200.0
2011-06-29 13:20:00,40.63,40.64,40.59,40.6,24500.0,28.0552,28.0621,28.0275,28.0344,24500.0
2011-06-29 13:25:00,40.6,40.62,40.59,40.61,10700.0,28.0344,28.0483,28.0275,28.0414,10700.0
2011-06-29 13:30:00,40.61,40.63,40.59,40.61,14000.0,28.0414,28.0552,28.0275,28.0414,14000.0
2011-06-29 13:35:00,40.62,40.64,40.57,40.59,18300.0,28.0483,28.0621,28.0137,28.0275,18300.0
2011-06-29 13:40:00,40.6,40.62,40.58,40.62,9700.0,28.0344,28.0483,28.0206,28.0483,9700.0
2011-06-29 13:45:00,40.62,40.65,40.6,40.64,29100.0,28.0483,28.069,28.0344,28.0621,29100.0
2011-06-29 13:50:00,40.64,40.65,40.61,40.61,29600.0,28.0621,28.069,28.0414,28.0414,29600.0
2011-06-29 13:55:00,40.61,40.64,40.58,40.59,36100.0,28.0414,28.0621,28.0206,28.0275,36100.0
2011-06-29 14:00:00,40.59,40.59,40.52,40.53,41800.0,28.0275,28.0275,27.9792,27.9861,41800.0
2011-06-29 14:05:00,40.53,40.54,40.47,40.48,37800.0,27.9861,27.993,27.9447,27.9516,37800.0
2011-06-29 14:10:00,40.48,40.49,40.42,40.42,19300.0,27.9516,27.9585,27.9102,27.9102,19300.0
2011-06-29 14:15:00,40.42,40.42,40.38,40.4,30600.0,27.9102,27.9102,27.8825,27.8963,30600.0
2011-06-29 14:20:00,40.41,40.41,40.27,40.28,64400.0,27.9033,27.9033,27.8066,27.8135,64400.0
2011-06-29 14:25:00,40.28,40.29,40.23,40.29,65700.0,27.8135,27.8204,27.779,27.8204,65700.0
2011-06-29 14:30:00,40.3,40.3,40.27,40.3,34500.0,27.8273,27.8273,27.8066,27.8273,34500.0
2011-06-29 14:35:00,40.29,40.3,40.26,40.26,50300.0,27.8204,27.8273,27.7997,27.7997,50300.0
2011-06-29 14:40:00,40.26,40.28,40.2,40.2,53500.0,27.7997,27.8135,27.7582,27.7582,53500.0
2011-06-29 14:45:00,40.2,40.24,40.18,40.2,59200.0,27.7582,27.7859,27.7444,27.7582,59200.0
2011-06-29 14:50:00,40.19,40.28,40.18,40.27,47800.0,27.7513,27.8135,27.7444,27.8066,47800.0
2011-06-29 14:55:00,40.27,40.29,40.25,40.28,32000.0,27.8066,27.8204,27.7928,27.8135,32000.0
2011-06-29 15:00:00,40.29,40.33,40.29,40.3,35000.0,27.8204,27.848,27.8204,27.8273,35000.0
2011-06-29 15:05:00,40.3,40.31,40.29,40.31,31900.0,27.8273,27.8342,27.8204,27.8342,31900.0
2011-06-29 15:10:00,40.32,40.37,40.3,40.31,56000.0,27.8411,27.8756,27.8273,27.8342,56000.0
2011-06-29 15:15:00,40.3,40.3,40.22,40.25,53900.0,27.8273,27.8273,27.7721,27.7928,53900.0
2011-06-29 15:20:00,40.24,40.25,40.17,40.21,88800.0,27.7859,27.7928,27.7375,27.7652,88800.0
2011-06-29 15:25:00,40.21,40.26,40.18,40.22,66000.0,27.7652,27.7997,27.7444,27.7721,66000.0
2011-06-29 15:30:00,40.22,40.25,40.22,40.24,46900.0,27.7721,27.7928,27.7721,27.7859,46900.0
2011-06-29 15:35:00,40.23,40.29,40.23,40.28,86200.0,27.779,27.8204,27.779,27.8135,86200.0
2011-06-29 15:40:00,40.29,40.33,40.26,40.26,81500.0,27.8204,27.848,27.7997,27.7997,81500.0
2011-06-29 15:45:00,40.26,40.26,40.21,40.22,165500.0,27.7997,27.7997,27.7652,27.7721,165500.0
2011-06-29 15:50:00,40.21,40.29,40.21,40.28,124700.0,27.7652,27.8204,27.7652,27.8135,124700.0
2011-06-29 15:55:00,40.28,40.28,40.24,40.26,252100.0,27.8135,27.8135,27.7859,27.7997,252100.0
2011-06-30 09:30:00,40.41,40.42,40.29,40.29,23300.0,27.9033,27.9102,27.8204,27.8204,23300.0
2011-06-30 09:35:00,40.3,40.35,40.15,40.22,53800.0,27.8273,27.8618,27.7237,27.7721,53800.0
2011-06-30 09:40:00,40.22,40.65,40.22,40.62,85300.0,27.7721,28.069,27.7721,28.0483,85300.0
2011-06-30 09:45:00,40.62,40.82,40.61,40.74,130500.0,28.0483,28.1864,28.0414,28.1311,130500.0
2011-06-30 09:50:00,40.74,40.81,40.73,40.74,33300.0,28.1311,28.1795,28.1242,28.1311,33300.0
2011-06-30 09:55:00,40.74,40.75,40.63,40.66,54800.0,28.1311,28.138,28.0552,28.0759,54800.0
2011-06-30 10:00:00,40.67,40.9,40.65,40.9,85400.0,28.0828,28.2416,28.069,28.2416,85400.0
2011-06-30 10:05:00,40.9,41.0,40.88,40.91,78800.0,28.2416,28.3106,28.2278,28.2485,78800.0
2011-06-30 10:10:00,40.91,40.92,40.81,40.82,40700.0,28.2485,28.2554,28.1795,28.1864,40700.0
2011-06-30 10:15:00,40.82,40.89,40.79,40.88,33100.0,28.1864,28.2347,28.1656,28.2278,33100.0
2011-06-30 10:20:00,40.88,41.02,40.88,41.02,32300.0,28.2278,28.3245,28.2278,28.3245,32300.0
2011-06-30 10:25:00,41.02,41.03,40.96,40.98,63000.0,28.3245,28.3314,28.283,28.2968,63000.0
2011-06-30 10:30:00,40.99,41.0,40.93,40.94,24200.0,28.3037,28.3106,28.2623,28.2692,24200.0
2011-06-30 10:35:00,40.95,41.04,40.95,41.03,37800.0,28.2761,28.3383,28.2761,28.3314,37800.0
2011-06-30 10:40:00,41.02,41.09,41.01,41.08,21700.0,28.3245,28.3728,28.3176,28.3659,21700.0
2011-06-30 10:45:00,41.07,41.13,41.03,41.13,41900.0,28.359,28.4004,28.3314,28.4004,41900.0
2011-06-30 10:50:00,41.12,41.24,41.12,41.19,35500.0,28.3935,28.4764,28.3935,28.4418,35500.0
2011-06-30 10:55:00,41.2,41.2,41.11,41.13,46400.0,28.4487,28.4487,28.3866,28.4004,46400.0
2011-06-30 11:00:00,41.12,41.2,41.12,41.19,36400.0,28.3935,28.4487,28.3935,28.4418,36400.0
2011-06-30 11:05:00,41.18,41.2,41.13,41.16,19600.0,28.4349,28.4487,28.4004,28.4211,19600.0
2011-06-30 11:10:00,41.17,41.21,41.16,41.18,35100.0,28.428,28.4557,28.4211,28.4349,35100.0
2011-06-30 11:15:00,41.18,41.21,41.16,41.19,24000.0,28.4349,28.4557,28.4211,28.4418,24000.0
2011-06-30 11:20:00,41.2,41.22,41.18,41.21,14600.0,28.4487,28.4626,28.4349,28.4557,14600.0
2011-06-30 11:25:00,41.2,41.23,41.18,41.22,28300.0,28.4487,28.4695,28.4349,28.4626,28300.0
2011-06-30 11:30:00,41.22,41.28,41.21,41.28,44200.0,28.4626,28.504,28.4557,28.504,44200.0
2011-06-30 11:35:00,41.28,41.3,41.22,41.22,36600.0,28.504,28.5178,28.4626,28.4626,36600.0
2011-06-30 11:40:00,41.22,41.22,41.19,41.21,62600.0,28.4626,28.4626,28.4418,28.4557,62600.0
2011-06-30 11:45:00,41.21,41.23,41.19,41.22,83900.0,28.4557,28.4695,28.4418,28.4626,83900.0
2011-06-30 11:50:00,41.22,41.29,41.22,41.27,28000.0,28.4626,28.5109,28.4626,28.4971,28000.0
2011-06-30 11:55:00,41.27,41.29,41.23,41.23,29600.0,28.4971,28.5109,28.4695,28.4695,29600.0
2011-06-30 12:00:00,41.22,41.24,41.2,41.23,22800.0,28.4626,28.4764,28.4487,28.4695,22800.0
2011-06-30 12:05:00,41.23,41.29,41.22,41.29,36600.0,28.4695,28.5109,28.4626,28.5109,36600.0
2011-06-30 12:10:00,41.29,41.29,41.25,41.25,20300.0,28.5109,28.5109,28.4833,28.4833,20300.0
2011-06-30 12:15:00,41.25,41.29,41.22,41.24,28400.0,28.4833,28.5109,28.4626,28.4764,28400.0
2011-06-30 12:20:00,41.23,41.24,41.22,41.23,17900.0,28.4695,28.4764,28.4626,28.4695,17900.0
2011-06-30 12:25:00,41.24,41.24,41.23,41.23,26700.0,28.4764,28.4764,28.4695,28.4695,26700.0
2011-06-30 12:30:00,41.23,41.24,41.17,41.18,32200.0,28.4695,28.4764,28.428,28.4349,32200.0
2011-06-30 12:35:00,41.18,41.21,41.17,41.2,35500.0,28.4349,28.4557,28.428,28.4487,35500.0
2011-06-30 12:40:00,41.2,41.21,41.17,41.21,25900.0,28.4487,28.4557,28.428,28.4557,25900.0
2011-06-30 12:45:00,41.22,41.23,41.18,41.19,20000.0,28.4626,28.4695,28.4349,28.4418,20000.0
2011-06-30 12:50:00,41.2,41.23,41.18,41.21,27000.0,28.4487,28.4695,28.4349,28.4557,27000.0
2011-06-30 12:55:00,41.22,41.25,41.22,41.23,18400.0,28.4626,28.4833,28.4626,28.4695,18400.0
2011-06-30 13:00:00,41.23,41.27,41.23,41.23,23700.0,28.4695,28.4971,28.4695,28.4695,23700.0
2011-06-30 13:05:00,41.23,41.26,41.22,41.23,21600.0,28.4695,28.4902,28.4626,28.4695,21600.0
2011-06-30 13:10:00,41.23,41.24,41.17,41.18,17400.0,28.4695,28.4764,28.428,28.4349,17400.0
2011-06-30 13:15:00,41.17,41.18,41.14,41.15,30200.0,28.428,28.4349,28.4073,28.4142,30200.0
2011-06-30 13:20:00,41.15,41.18,41.15,41.15,32300.0,28.4142,28.4349,28.4142,28.4142,32300.0
2011-06-30 13:25:00,41.15,41.16,41.12,41.15,18300.0,28.4142,28.4211,28.3935,28.4142,18300.0
2011-06-30 13:30:00,41.15,41.17,41.1,41.1,30200.0,28.4142,28.428,28.3797,28.3797,30200.0
2011-06-30 13:35:00,41.1,41.11,41.05,41.08,20500.0,28.3797,28.3866,28.3452,28.3659,20500.0
2011-06-30 13:40:00,41.07,41.1,41.06,41.1,27200.0,28.359,28.3797,28.3521,28.3797,27200.0
2011-06-30 13:45:00,41.1,41.14,41.09,41.14,35600.0,28.3797,28.4073,28.3728,28.4073,35600.0
2011-06-30 13:50:00,41.13,41.17,41.12,41.17,20500.0,28.4004,28.428,28.3935,28.428,20500.0
2011-06-30 13:55:00,41.17,41.3,41.17,41.29,63000.0,28.428,28.5178,28.428,28.5109,63000.0
2011-06-30 14:00:00,41.29,41.3,41.26,41.27,34100.0,28.5109,28.5178,28.4902,28.4971,34100.0
2011-06-30 14:05:00,41.27,41.31,41.23,41.29,72200.0,28.4971,28.5247,28.4695,28.5109,72200.0
2011-06-30 14:10:00,41.29,41.31,41.28,41.3,41000.0,28.5109,28.5247,28.504,28.5178,41000.0
2011-06-30 14:15:00,41.3,41.34,41.29,41.34,117100.0,28.5178,28.5454,28.5109,28.5454,117100.0
2011-06-30 14:20:00,41.33,41.35,41.31,41.35,38900.0,28.5385,28.5523,28.5247,28.5523,38900.0
2011-06-30 14:25:00,41.34,41.35,41.3,41.32,51100.0,28.5454,28.5523,28.5178,28.5316,51100.0
2011-06-30 14:30:00,41.31,41.34,41.28,41.3,54500.0,28.5247,28.5454,28.504,28.5178,54500.0
2011-06-30 14:35:00,41.3,41.34,41.3,41.3,42300.0,28.5178,28.5454,28.5178,28.5178,42300.0
2011-06-30 14:40:00,41.3,41.33,41.3,41.31,25700.0,28.5178,28.5385,28.5178,28.5247,25700.0
2011-06-30 14:45:00,41.3,41.31,41.25,41.25,23600.0,28.5178,28.5247,28.4833,28.4833,23600.0
2011-06-30 14:50:00,41.26,41.29,41.25,41.26,41600.0,28.4902,28.5109,28.4833,28.4902,41600.0
2011-06-30 14:55:00,41.26,41.28,41.24,41.24,34300.0,28.4902,28.504,28.4764,28.4764,34300.0
2011-06-30 15:00:00,41.24,41.25,41.22,41.23,63200.0,28.4764,28.4833,28.4626,28.4695,63200.0
2011-06-30 15:05:00,41.22,41.26,41.22,41.26,43900.0,28.4626,28.4902,28.4626,28.4902,43900.0
2011-06-30 15:10:00,41.25,41.26,41.2,41.2,64200.0,28.4833,28.4902,28.4487,28.4487,64200.0
2011-06-30 15:15:00,41.2,41.24,41.2,41.22,49100.0,28.4487,28.4764,28.4487,28.4626,49100.0
2011-06-30 15:20:00,41.22,41.22,41.19,41.21,35300.0,28.4626,28.4626,28.4418,28.4557,35300.0
2011-06-30 15:25:00,41.2,41.22,41.2,41.2,53600.0,28.4487,28.4626,28.4487,28.4487,53600.0
2011-06-30 15:30:00,41.2,41.26,41.19,41.2,81700.0,28.4487,28.4902,28.4418,28.4487,81700.0
2011-06-30 15:35:00,41.2,41.21,41.19,41.2,53300.0,28.4487,28.4557,28.4418,28.4487,53300.0
2011-06-30 15:40:00,41.2,41.2,41.19,41.2,74700.0,28.4487,28.4487,28.4418,28.4487,74700.0
2011-06-30 15:45:00,41.2,41.25,41.19,41.24,176800.0,28.4487,28.4833,28.4418,28.4764,176800.0
2011-06-30 15:50:00,41.24,41.25,41.21,41.24,104900.0,28.4764,28.4833,28.4557,28.4764,104900.0
2011-06-30 15:55:00,41.24,41.28,41.21,41.21,231600.0,28.4764,28.504,28.4557,28.4557,231600.0
2011-07-01 09:30:00,41.18,41.19,40.97,40.98,37400.0,28.4349,28.4418,28.2899,28.2968,37400.0
2011-07-01 09:35:00,40.98,40.99,40.9,40.93,26900.0,28.2968,28.3037,28.2416,28.2623,26900.0
2011-07-01 09:40:00,40.93,41.03,40.93,40.94,28700.0,28.2623,28.3314,28.2623,28.2692,28700.0
2011-07-01 09:45:00,40.95,41.17,40.93,41.14,35500.0,28.2761,28.428,28.2623,28.4073,35500.0
2011-07-01 09:50:00,41.14,41.14,41.05,41.09,21200.0,28.4073,28.4073,28.3452,28.3728,21200.0
2011-07-01 09:55:00,41.1,41.1,41.01,41.03,18900.0,28.3797,28.3797,28.3176,28.3314,18900.0
2011-07-01 10:00:00,41.04,41.45,41.04,41.41,120100.0,28.3383,28.6214,28.3383,28.5938,120100.0
2011-07-01 10:05:00,41.41,41.44,41.32,41.34,52900.0,28.5938,28.6145,28.5316,28.5454,52900.0
2011-07-01 10:10:00,41.34,41.43,41.34,41.37,41300.0,28.5454,28.6076,28.5454,28.5661,41300.0
2011-07-01 10:15:00,41.38,41.43,41.3,41.34,55000.0,28.573,28.6076,28.5178,28.5454,55000.0
2011-07-01 10:20:00,41.34,41.53,41.34,41.5,48800.0,28.5454,28.6766,28.5454,28.6559,48800.0
2011-07-01 10:25:00,41.5,41.54,41.46,41.53,38600.0,28.6559,28.6835,28.6283,28.6766,38600.0
2011-07-01 10:30:00,41.53,41.57,41.47,41.55,42300.0,28.6766,28.7042,28.6352,28.6904,42300.0
2011-07-01 10:35:00,41.56,41.65,41.54,41.59,61000.0,28.6973,28.7595,28.6835,28.718,61000.0
2011-07-01 10:40:00,41.59,41.62,41.45,41.45,38900.0,28.718,28.7388,28.6214,28.6214,38900.0
2011-07-01 10:45:00,41.45,41.45,41.33,41.34,40500.0,28.6214,28.6214,28.5385,28.5454,40500.0
2011-07-01 10:50:00,41.34,41.37,41.28,41.32,51400.0,28.5454,28.5661,28.504,28.5316,51400.0
2011-07-01 10:55:00,41.32,41.32,41.25,41.28,37300.0,28.5316,28.5316,28.4833,28.504,37300.0
2011-07-01 11:00:00,41.28,41.35,41.25,41.26,24400.0,28.504,28.5523,28.4833,28.4902,24400.0
2011-07-01 11:05:00,41.26,41.35,41.25,41.35,27300.0,28.4902,28.5523,28.4833,28.5523,27300.0
2011-07-01 11:10:00,41.35,41.39,41.34,41.39,22900.0,28.5523,28.5799,28.5454,28.5799,22900.0
2011-07-01 11:15:00,41.39,41.46,41.39,41.46,30400.0,28.5799,28.6283,28.5799,28.6283,30400.0
2011-07-01 11:20:00,41.46,41.52,41.46,41.48,37000.0,28.6283,28.6697,28.6283,28.6421,37000.0
2011-07-01 11:25:00,41.49,41.56,41.48,41.56,19000.0,28.649,28.6973,28.6421,28.6973,19000.0
2011-07-01 11:30:00,41.56,41.6,41.5,41.6,19300.0,28.6973,28.725,28.6559,28.725,19300.0
2011-07-01 11:35:00,41.59,41.6,41.45,41.46,25100.0,28.718,28.725,28.6214,28.6283,25100.0
2011-07-01 11:40:00,41.47,41.47,41.41,41.43,19700.0,28.6352,28.6352,28.5938,28.6076,19700.0
2011-07-01 11:45:00,41.43,41.46,41.43,41.45,18400.0,28.6076,28.6283,28.6076,28.6214,18400.0
2011-07-01 11:50:00,41.45,41.51,41.45,41.48,21500.0,28.6214,28.6628,28.6214,28.6421,21500.0
2011-07-01 11:55:00,41.5,41.53,41.47,41.47,19000.0,28.6559,28.6766,28.6352,28.6352,19000.0
2011-07-01 12:00:00,41.47,41.5,41.44,41.48,21000.0,28.6352,28.6559,28.6145,28.6421,21000.0
2011-07-01 12:05:00,41.48,41.52,41.48,41.51,12500.0,28.6421,28.6697,28.6421,28.6628,12500.0
2011-07-01 12:10:00,41.5,41.56,41.5,41.52,17700.0,28.6559,28.6973,28.6559,28.6697,17700.0
2011-07-01 12:15:00,41.52,41.54,41.49,41.49,20600.0,28.6697,28.6835,28.649,28.649,20600.0
2011-07-01 12:20:00,41.49,41.5,41.45,41.49,16100.0,28.649,28.6559,28.6214,28.649,16100.0
2011-07-01 12:25:00,41.48,41.48,41.43,41.45,12100.0,28.6421,28.6421,28.6076,28.6214,12100.0
2011-07-01 12:30:00,41.45,41.46,41.42,41.42,8900.0,28.6214,28.6283,28.6007,28.6007,8900.0
2011-07-01 12:35:00,41.42,41.46,41.4,41.45,10100.0,28.6007,28.6283,28.5869,28.6214,10100.0
2011-07-01 12:40:00,41.44,41.45,41.39,41.4,9300.0,28.6145,28.6214,28.5799,28.5869,9300.0
2011-07-01 12:45:00,41.39,41.42,41.39,41.42,8400.0,28.5799,28.6007,28.5799,28.6007,8400.0
2011-07-01 12:50:00,41.41,41.41,41.38,41.4,19600.0,28.5938,28.5938,28.573,28.5869,19600.0
2011-07-01 12:55:00,41.41,41.43,41.4,41.42,11900.0,28.5938,28.6076,28.5869,28.6007,11900.0
2011-07-01 13:00:00,41.43,41.48,41.41,41.47,9100.0,28.6076,28.6421,28.5938,28.6352,9100.0
2011-07-01 13:05:00,41.46,41.57,41.45,41.56,33900.0,28.6283,28.7042,28.6214,28.6973,33900.0
2011-07-01 13:10:00,41.55,41.59,41.54,41.59,15500.0,28.6904,28.718,28.6835,28.718,15500.0
2011-07-01 13:15:00,41.59,41.61,41.57,41.57,19800.0,28.718,28.7319,28.7042,28.7042,19800.0
2011-07-01 13:20:00,41.58,41.65,41.57,41.63,27200.0,28.7111,28.7595,28.7042,28.7457,27200.0
2011-07-01 13:25:00,41.62,41.65,41.59,41.65,23500.0,28.7388,28.7595,28.718,28.7595,23500.0
2011-07-01 13:30:00,41.64,41.65,41.56,41.57,10700.0,28.7526,28.7595,28.6973,28.7042,10700.0
2011-07-01 13:35:00,41.57,41.63,41.56,41.63,14000.0,28.7042,28.7457,28.6973,28.7457,14000.0
2011-07-01 13:40:00,41.61,41.62,41.57,41.59,21200.0,28.7319,28.7388,28.7042,28.718,21200.0
2011-07-01 13:45:00,41.6,41.6,41.52,41.54,23200.0,28.725,28.725,28.6697,28.6835,23200.0
2011-07-01 13:50:00,41.54,41.59,41.53,41.53,12400.0,28.6835,28.718,28.6766,28.6766,12400.0
2011-07-01 13:55:00,41.54,41.61,41.53,41.61,24500.0,28.6835,28.7319,28.6766,28.7319,24500.0
2011-07-01 14:00:00,41.62,41.65,41.59,41.6,15300.0,28.7388,28.7595,28.718,28.725,15300.0
2011-07-01 14:05:00,41.59,41.6,41.54,41.57,15700.0,28.718,28.725,28.6835,28.7042,15700.0
2011-07-01 14:10:00,41.57,41.58,41.54,41.57,14500.0,28.7042,28.7111,28.6835,28.7042,14500.0
2011-07-01 14:15:00,41.57,41.6,41.56,41.57,13100.0,28.7042,28.725,28.6973,28.7042,13100.0
2011-07-01 14:20:00,41.56,41.61,41.55,41.6,10600.0,28.6973,28.7319,28.6904,28.725,10600.0
2011-07-01 14:25:00,41.6,41.6,41.57,41.59,13200.0,28.725,28.725,28.7042,28.718,13200.0
2011-07-01 14:30:00,41.59,41.6,41.56,41.59,16300.0,28.718,28.725,28.6973,28.718,16300.0
2011-07-01 14:35:00,41.59,41.61,41.56,41.57,10500.0,28.718,28.7319,28.6973,28.7042,10500.0
2011-07-01 14:40:00,41.57,41.6,41.55,41.6,21900.0,28.7042,28.725,28.6904,28.725,21900.0
2011-07-01 14:45:00,41.61,41.61,41.58,41.6,10700.0,28.7319,28.7319,28.7111,28.725,10700.0
2011-07-01 14:50:00,41.59,41.62,41.57,41.57,23300.0,28.718,28.7388,28.7042,28.7042,23300.0
2011-07-01 14:55:00,41.57,41.64,41.56,41.63,22800.0,28.7042,28.7526,28.6973,28.7457,22800.0
2011-07-01 15:00:00,41.63,41.64,41.62,41.63,13700.0,28.7457,28.7526,28.7388,28.7457,13700.0
2011-07-01 15:05:00,41.62,41.65,41.57,41.58,16900.0,28.7388,28.7595,28.7042,28.7111,16900.0
2011-07-01 15:10:00,41.57,41.61,41.56,41.61,19100.0,28.7042,28.7319,28.6973,28.7319,19100.0
2011-07-01 15:15:00,41.61,41.62,41.56,41.56,26100.0,28.7319,28.7388,28.6973,28.6973,26100.0
2011-07-01 15:20:00,41.56,41.57,41.51,41.52,42500.0,28.6973,28.7042,28.6628,28.6697,42500.0
2011-07-01 15:25:00,41.52,41.55,41.52,41.53,40200.0,28.6697,28.6904,28.6697,28.6766,40200.0
2011-07-01 15:30:00,41.52,41.57,41.52,41.56,39200.0,28.6697,28.7042,28.6697,28.6973,39200.0
2011-07-01 15:35:00,41.55,41.56,41.51,41.54,33900.0,28.6904,28.6973,28.6628,28.6835,33900.0
2011-07-01 15:40:00,41.55,41.59,41.54,41.57,63600.0,28.6904,28.718,28.6835,28.7042,63600.0
2011-07-01 15:45:00,41.58,41.65,41.58,41.6,75500.0,28.7111,28.7595,28.7111,28.725,75500.0
2011-07-01 15:50:00,41.59,41.6,41.54,41.55,58400.0,28.718,28.725,28.6835,28.6904,58400.0
2011-07-01 15:55:00,41.54,41.56,41.53,41.55,146900.0,28.6835,28.6973,28.6766,28.6904,146900.0
2011-07-05 09:30:00,41.4,41.49,41.25,41.29,25700.0,28.5869,28.649,28.4833,28.5109,25700.0
2011-07-05 09:35:00,41.3,41.42,41.27,41.3,43400.0,28.5178,28.6007,28.4971,28.5178,43400.0
2011-07-05 09:40:00,41.3,41.3,41.25,41.28,19200.0,28.5178,28.5178,28.4833,28.504,19200.0
2011-07-05 09:45:00,41.28,41.33,41.26,41.3,34600.0,28.504,28.5385,28.4902,28.5178,34600.0
2011-07-05 09:50:00,41.29,41.3,41.21,41.23,53200.0,28.5109,28.5178,28.4557,28.4695,53200.0
2011-07-05 09:55:00,41.24,41.25,41.16,41.19,27600.0,28.4764,28.4833,28.4211,28.4418,27600.0
2011-07-05 10:00:00,41.18,41.26,41.11,41.25,48200.0,28.4349,28.4902,28.3866,28.4833,48200.0
2011-07-05 10:05:00,41.24,41.28,41.19,41.2,31400.0,28.4764,28.504,28.4418,28.4487,31400.0
2011-07-05 10:10:00,41.2,41.28,41.19,41.27,31300.0,28.4487,28.504,28.4418,28.4971,31300.0
2011-07-05 10:15:00,41.26,41.27,41.17,41.17,52600.0,28.4902,28.4971,28.428,28.428,52600.0
2011-07-05 10:20:00,41.17,41.19,41.06,41.06,34600.0,28.428,28.4418,28.3521,28.3521,34600.0
2011-07-05 10:25:00,41.06,41.16,41.06,41.1,37100.0,28.3521,28.4211,28.3521,28.3797,37100.0
2011-07-05 10:30:00,41.09,41.19,41.09,41.13,25300.0,28.3728,28.4418,28.3728,28.4004,25300.0
2011-07-05 10:35:00,41.12,41.18,41.1,41.12,67800.0,28.3935,28.4349,28.3797,28.3935,67800.0
2011-07-05 10:40:00,41.13,41.15,41.09,41.11,33700.0,28.4004,28.4142,28.3728,28.3866,33700.0
2011-07-05 10:45:00,41.11,41.14,41.1,41.1,30300.0,28.3866,28.4073,28.3797,28.3797,30300.0
2011-07-05 10:50:00,41.1,41.13,41.1,41.1,29600.0,28.3797,28.4004,28.3797,28.3797,29600.0
2011-07-05 10:55:00,41.1,41.11,41.07,41.1,27700.0,28.3797,28.3866,28.359,28.3797,27700.0
2011-07-05 11:00:00,41.11,41.13,41.02,41.02,32400.0,28.3866,28.4004,28.3245,28.3245,32400.0
2011-07-05 11:05:00,41.02,41.08,41.0,41.07,69000.0,28.3245,28.3659,28.3106,28.359,69000.0
2011-07-05 11:10:00,41.07,41.14,41.07,41.1,30200.0,28.359,28.4073,28.359,28.3797,30200.0
2011-07-05 11:15:00,41.11,41.21,41.1,41.19,28300.0,28.3866,28.4557,28.3797,28.4418,28300.0
2011-07-05 11:20:00,41.19,41.19,41.12,41.15,23400.0,28.4418,28.4418,28.3935,28.4142,23400.0
2011-07-05 11:25:00,41.16,41.17,41.09,41.11,17700.0,28.4211,28.428,28.3728,28.3866,17700.0
2011-07-05 11:30:00,41.11,41.2,41.09,41.16,21700.0,28.3866,28.4487,28.3728,28.4211,21700.0
2011-07-05 11:35:00,41.17,41.2,41.16,41.18,17800.0,28.428,28.4487,28.4211,28.4349,17800.0
2011-07-05 11:40:00,41.18,41.18,41.1,41.14,17100.0,28.4349,28.4349,28.3797,28.4073,17100.0
2011-07-05 11:45:00,41.14,41.16,41.12,41.14,16700.0,28.4073,28.4211,28.3935,28.4073,16700.0
2011-07-05 11:50:00,41.15,41.21,41.14,41.21,22300.0,28.4142,28.4557,28.4073,28.4557,22300.0
2011-07-05 11:55:00,41.22,41.28,41.2,41.28,18600.0,28.4626,28.504,28.4487,28.504,18600.0
2011-07-05 12:00:00,41.28,41.29,41.22,41.23,13700.0,28.504,28.5109,28.4626,28.4695,13700.0
2011-07-05 12:05:00,41.23,41.28,41.22,41.28,7200.0,28.4695,28.504,28.4626,28.504,7200.0
2011-07-05 12:10:00,41.27,41.32,41.27,41.31,15600.0,28.4971,28.5316,28.4971,28.5247,15600.0
2011-07-05 12:15:00,41.3,41.36,41.3,41.34,13700.0,28.5178,28.5592,28.5178,28.5454,13700.0
2011-07-05 12:20:00,41.34,41.34,41.29,41.31,18700.0,28.5454,28.5454,28.5109,28.5247,18700.0
2011-07-05 12:25:00,41.32,41.32,41.29,41.3,8400.0,28.5316,28.5316,28.5109,28.5178,8400.0
2011-07-05 12:30:00,41.3,41.31,41.29,41.3,11100.0,28.5178,28.5247,28.5109,28.5178,11100.0
2011-07-05 12:35:00,41.3,41.32,41.29,41.31,11700.0,28.5178,28.5316,28.5109,28.5247,11700.0
2011-07-05 12:40:00,41.3,41.33,41.29,41.3,11600.0,28.5178,28.5385,28.5109,28.5178,11600.0
2011-07-05 12:45:00,41.3,41.3,41.25,41.26,12300.0,28.5178,28.5178,28.4833,28.4902,12300.0
2011-07-05 12:50:00,41.27,41.28,41.26,41.27,8600.0,28.4971,28.504,28.4902,28.4971,8600.0
2011-07-05 12:55:00,41.27,41.28,41.25,41.27,7900.0,28.4971,28.504,28.4833,28.4971,7900.0
2011-07-05 13:00:00,41.27,41.33,41.27,41.32,10300.0,28.4971,28.5385,28.4971,28.5316,10300.0
2011-07-05 13:05:00,41.33,41.36,41.32,41.34,30700.0,28.5385,28.5592,28.5316,28.5454,30700.0
2011-07-05 13:10:00,41.34,41.35,41.33,41.33,12000.0,28.5454,28.5523,28.5385,28.5385,12000.0
2011-07-05 13:15:00,41.34,41.34,41.3,41.31,17500.0,28.5454,28.5454,28.5178,28.5247,17500.0
2011-07-05 13:20:00,41.31,41.32,41.3,41.32,10800.0,28.5247,28.5316,28.5178,28.5316,10800.0
2011-07-05 13:25:00,41.31,41.31,41.25,41.26,15700.0,28.5247,28.5247,28.4833,28.4902,15700.0
2011-07-05 13:30:00,41.25,41.26,41.23,41.25,11100.0,28.4833,28.4902,28.4695,28.4833,11100.0
2011-07-05 13:35:00,41.25,41.27,41.24,41.25,12300.0,28.4833,28.4971,28.4764,28.4833,12300.0
2011-07-05 13:40:00,41.25,41.26,41.23,41.26,10000.0,28.4833,28.4902,28.4695,28.4902,10000.0
2011-07-05 13:45:00,41.26,41.31,41.26,41.31,10400.0,28.4902,28.5247,28.4902,28.5247,10400.0
2011-07-05 13:50:00,41.32,41.32,41.28,41.28,15200.0,28.5316,28.5316,28.504,28.504,15200.0
2011-07-05 13:55:00,41.28,41.3,41.28,41.28,13700.0,28.504,28.5178,28.504,28.504,13700.0
2011-07-05 14:00:00,41.28,41.29,41.15,41.18,67000.0,28.504,28.5109,28.4142,28.4349,67000.0
2011-07-05 14:05:00,41.17,41.21,41.17,41.18,25900.0,28.428,28.4557,28.428,28.4349,25900.0
2011-07-05 14:10:00,41.18,41.24,41.15,41.23,27100.0,28.4349,28.4764,28.4142,28.4695,27100.0
2011-07-05 14:15:00,41.22,41.22,41.13,41.14,28600.0,28.4626,28.4626,28.4004,28.4073,28600.0
2011-07-05 14:20:00,41.14,41.14,41.02,41.05,44500.0,28.4073,28.4073,28.3245,28.3452,44500.0
2011-07-05 14:25:00,41.05,41.05,40.99,41.01,55900.0,28.3452,28.3452,28.3037,28.3176,55900.0
2011-07-05 14:30:00,40.99,41.02,40.98,41.0,39200.0,28.3037,28.3245,28.2968,28.3106,39200.0
2011-07-05 14:35:00,41.0,41.18,40.99,41.18,49500.0,28.3106,28.4349,28.3037,28.4349,49500.0
2011-07-05 14:40:00,41.18,41.24,41.16,41.22,33600.0,28.4349,28.4764,28.4211,28.4626,33600.0
2011-07-05 14:45:00,41.22,41.24,41.2,41.23,16300.0,28.4626,28.4764,28.4487,28.4695,16300.0
2011-07-05 14:50:00,41.23,41.27,41.23,41.24,24500.0,28.4695,28.4971,28.4695,28.4764,24500.0
2011-07-05 14:55:00,41.23,41.27,41.2,41.26,14700.0,28.4695,28.4971,28.4487,28.4902,14700.0
2011-07-05 15:00:00,41.26,41.28,41.22,41.24,21500.0,28.4902,28.504,28.4626,28.4764,21500.0
2011-07-05 15:05:00,41.23,41.31,41.23,41.3,29900.0,28.4695,28.5247,28.4695,28.5178,29900.0
2011-07-05 15:10:00,41.31,41.33,41.24,41.24,22700.0,28.5247,28.5385,28.4764,28.4764,22700.0
2011-07-05 15:15:00,41.25,41.29,41.24,41.24,23300.0,28.4833,28.5109,28.4764,28.4764,23300.0
2011-07-05 15:20:00,41.25,41.31,41.24,41.31,29600.0,28.4833,28.5247,28.4764,28.5247,29600.0
2011-07-05 15:25:00,41.3,41.3,41.25,41.26,29600.0,28.5178,28.5178,28.4833,28.4902,29600.0
2011-07-05 15:30:00,41.27,41.3,41.25,41.25,43400.0,28.4971,28.5178,28.4833,28.4833,43400.0
2011-07-05 15:35:00,41.25,41.26,41.16,41.18,51800.0,28.4833,28.4902,28.4211,28.4349,51800.0
2011-07-05 15:40:00,41.18,41.18,41.13,41.15,62200.0,28.4349,28.4349,28.4004,28.4142,62200.0
2011-07-05 15:45:00,41.16,41.17,41.13,41.14,72700.0,28.4211,28.428,28.4004,28.4073,72700.0
2011-07-05 15:50:00,41.13,41.19,41.12,41.16,89100.0,28.4004,28.4418,28.3935,28.4211,89100.0
2011-07-05 15:55:00,41.17,41.21,41.14,41.2,174900.0,28.428,28.4557,28.4073,28.4487,174900.0
2011-07-06 09:30:00,41.18,41.18,40.94,41.04,28200.0,28.4349,28.4349,28.2692,28.3383,28200.0
2011-07-06 09:35:00,41.03,41.1,41.0,41.0,24600.0,28.3314,28.3797,28.3106,28.3106,24600.0
2011-07-06 09:40:00,41.0,41.01,40.95,40.97,20600.0,28.3106,28.3176,28.2761,28.2899,20600.0
2011-07-06 09:45:00,40.97,41.03,40.93,40.93,42100.0,28.2899,28.3314,28.2623,28.2623,42100.0
2011-07-06 09:50:00,40.93,40.93,40.84,40.84,34400.0,28.2623,28.2623,28.2002,28.2002,34400.0
2011-07-06 09:55:00,40.85,40.91,40.84,40.84,37000.0,28.2071,28.2485,28.2002,28.2002,37000.0
2011-07-06 10:00:00,40.83,40.93,40.78,40.81,50300.0,28.1933,28.2623,28.1587,28.1795,50300.0
2011-07-06 10:05:00,40.8,40.8,40.71,40.73,75000.0,28.1725,28.1725,28.1104,28.1242,75000.0
2011-07-06 10:10:00,40.73,40.74,40.64,40.65,58800.0,28.1242,28.1311,28.0621,28.069,58800.0
2011-07-06 10:15:00,40.66,40.69,40.61,40.62,43300.0,28.0759,28.0966,28.0414,28.0483,43300.0
2011-07-06 10:20:00,40.61,40.68,40.55,40.68,32800.0,28.0414,28.0897,27.9999,28.0897,32800.0
2011-07-06 10:25:00,40.68,40.76,40.66,40.73,33500.0,28.0897,28.1449,28.0759,28.1242,33500.0
2011-07-06 10:30:00,40.73,40.75,40.7,40.71,23400.0,28.1242,28.138,28.1035,28.1104,23400.0
2011-07-06 10:35:00,40.71,40.75,40.66,40.75,25000.0,28.1104,28.138,28.0759,28.138,25000.0
2011-07-06 10:40:00,40.74,40.75,40.66,40.67,44700.0,28.1311,28.138,28.0759,28.0828,44700.0
2011-07-06 10:45:00,40.67,40.7,40.62,40.7,46000.0,28.0828,28.1035,28.0483,28.1035,46000.0
2011-07-06 10:50:00,40.7,40.81,40.69,40.74,31500.0,28.1035,28.1795,28.0966,28.1311,31500.0
2011-07-06 10:55:00,40.75,40.84,40.73,40.8,73200.0,28.138,28.2002,28.1242,28.1725,73200.0
2011-07-06 11:00:00,40.8,40.83,40.74,40.75,42000.0,28.1725,28.1933,28.1311,28.138,42000.0
2011-07-06 11:05:00,40.75,40.77,40.71,40.76,46700.0,28.138,28.1518,28.1104,28.1449,46700.0
2011-07-06 11:10:00,40.77,40.82,40.76,40.76,29900.0,28.1518,28.1864,28.1449,28.1449,29900.0
2011-07-06 11:15:00,40.75,40.77,40.72,40.75,47500.0,28.138,28.1518,28.1173,28.138,47500.0
2011-07-06 11:20:00,40.76,40.78,40.73,40.74,25900.0,28.1449,28.1587,28.1242,28.1311,25900.0
2011-07-06 11:25:00,40.75,40.8,40.74,40.8,22600.0,28.138,28.1725,28.1311,28.1725,22600.0
2011-07-06 11:30:00,40.8,40.84,40.79,40.82,28800.0,28.1725,28.2002,28.1656,28.1864,28800.0
2011-07-06 11:35:00,40.82,40.9,40.78,40.79,62000.0,28.1864,28.2416,28.1587,28.1656,62000.0
2011-07-06 11:40:00,40.79,40.83,40.78,40.79,22000.0,28.1656,28.1933,28.1587,28.1656,22000.0
2011-07-06 11:45:00,40.79,40.84,40.78,40.78,44400.0,28.1656,28.2002,28.1587,28.1587,44400.0
2011-07-06 11:50:00,40.79,40.81,40.75,40.79,33700.0,28.1656,28.1795,28.138,28.1656,33700.0
2011-07-06 11:55:00,40.78,40.83,40.76,40.77,25600.0,28.1587,28.1933,28.1449,28.1518,25600.0
2011-07-06 12:00:00,40.77,40.79,40.74,40.75,29700.0,28.1518,28.1656,28.1311,28.138,29700.0
2011-07-06 12:05:00,40.74,40.74,40.69,40.69,37600.0,28.1311,28.1311,28.0966,28.0966,37600.0
2011-07-06 12:10:00,40.69,40.71,40.66,40.67,32400.0,28.0966,28.1104,28.0759,28.0828,32400.0
2011-07-06 12:15:00,40.67,40.67,40.64,40.66,35900.0,28.0828,28.0828,28.0621,28.0759,35900.0
2011-07-06 12:20:00,40.65,40.66,40.57,40.58,39100.0,28.069,28.0759,28.0137,28.0206,39100.0
2011-07-06 12:25:00,40.58,40.62,40.55,40.59,40000.0,28.0206,28.0483,27.9999,28.0275,40000.0
2011-07-06 12:30:00,40.58,40.65,40.58,40.64,22200.0,28.0206,28.069,28.0206,28.0621,22200.0
2011-07-06 12:35:00,40.64,40.71,40.6,40.71,31700.0,28.0621,28.1104,28.0344,28.1104,31700.0
2011-07-06 12:40:00,40.7,40.7,40.65,40.68,19200.0,28.1035,28.1035,28.069,28.0897,19200.0
2011-07-06 12:45:00,40.68,40.69,40.63,40.63,16700.0,28.0897,28.0966,28.0552,28.0552,16700.0
2011-07-06 12:50:00,40.64,40.65,40.61,40.62,20800.0,28.0621,28.069,28.0414,28.0483,20800.0
2011-07-06 12:55:00,40.62,40.74,40.62,40.73,38200.0,28.0483,28.1311,28.0483,28.1242,38200.0
2011-07-06 13:00:00,40.74,40.78,40.73,40.76,38400.0,28.1311,28.1587,28.1242,28.1449,38400.0
2011-07-06 13:05:00,40.76,40.77,40.71,40.71,11500.0,28.1449,28.1518,28.1104,28.1104,11500.0
2011-07-06 13:10:00,40.7,40.7,40.67,40.68,10800.0,28.1035,28.1035,28.0828,28.0897,10800.0
2011-07-06 13:15:00,40.68,40.71,40.67,40.69,16300.0,28.0897,28.1104,28.0828,28.0966,16300.0
2011-07-06 13:20:00,40.69,40.71,40.61,40.63,26900.0,28.0966,28.1104,28.0414,28.0552,26900.0
2011-07-06 13:25:00,40.63,40.64,40.6,40.61,19400.0,28.0552,28.0621,28.0344,28.0414,19400.0
2011-07-06 13:30:00,40.62,40.62,40.56,40.58,33600.0,28.0483,28.0483,28.0068,28.0206,33600.0
2011-07-06 13:35:00,40.58,40.59,40.56,40.59,24500.0,28.0206,28.0275,28.0068,28.0275,24500.0
2011-07-06 13:40:00,40.59,40.66,40.57,40.66,25800.0,28.0275,28.0759,28.0137,28.0759,25800.0
2011-07-06 13:45:00,40.66,40.7,40.66,40.68,28400.0,28.0759,28.1035,28.0759,28.0897,28400.0
2011-07-06 13:50:00,40.69,40.7,40.66,40.67,13400.0,28.0966,28.1035,28.0759,28.0828,13400.0
2011-07-06 13:55:00,40.67,40.74,40.66,40.72,30600.0,28.0828,28.1311,28.0759,28.1173,30600.0
2011-07-06 14:00:00,40.72,40.73,40.69,40.71,28700.0,28.1173,28.1242,28.0966,28.1104,28700.0
2011-07-06 14:05:00,40.71,40.72,40.65,40.65,20700.0,28.1104,28.1173,28.069,28.069,20700.0
2011-07-06 14:10:00,40.65,40.7,40.64,40.67,38500.0,28.069,28.1035,28.0621,28.0828,38500.0
2011-07-06 14:15:00,40.67,40.71,40.66,40.71,32700.0,28.0828,28.1104,28.0759,28.1104,32700.0
2011-07-06 14:20:00,40.7,40.72,40.66,40.7,38700.0,28.1035,28.1173,28.0759,28.1035,38700.0
2011-07-06 14:25:00,40.71,40.73,40.7,40.73,27600.0,28.1104,28.1242,28.1035,28.1242,27600.0
2011-07-06 14:30:00,40.73,40.76,40.73,40.76,31200.0,28.1242,28.1449,28.1242,28.1449,31200.0
2011-07-06 14:35:00,40.76,40.8,40.75,40.79,30100.0,28.1449,28.1725,28.138,28.1656,30100.0
2011-07-06 14:40:00,40.8,40.82,40.78,40.8,45300.0,28.1725,28.1864,28.1587,28.1725,45300.0
2011-07-06 14:45:00,40.8,40.82,40.8,40.8,46200.0,28.1725,28.1864,28.1725,28.1725,46200.0
2011-07-06 14:50:00,40.8,40.84,40.78,40.84,18700.0,28.1725,28.2002,28.1587,28.2002,18700.0
2011-07-06 14:55:00,40.84,40.85,40.78,40.79,33200.0,28.2002,28.2071,28.1587,28.1656,33200.0
2011-07-06 15:00:00,40.77,40.78,40.72,40.72,32200.0,28.1518,28.1587,28.1173,28.1173,32200.0
2011-07-06 15:05:00,40.72,40.78,40.69,40.78,53400.0,28.1173,28.1587,28.0966,28.1587,53400.0
2011-07-06 15:10:00,40.78,40.79,40.74,40.74,33800.0,28.1587,28.1656,28.1311,28.1311,33800.0
2011-07-06 15:15:00,40.74,40.77,40.72,40.75,34300.0,28.1311,28.1518,28.1173,28.138,34300.0
2011-07-06 15:20:00,40.75,40.78,40.73,40.78,26800.0,28.138,28.1587,28.1242,28.1587,26800.0
2011-07-06 15:25:00,40.77,40.8,40.75,40.78,22000.0,28.1518,28.1725,28.138,28.1587,22000.0
2011-07-06 15:30:00,40.78,40.8,40.73,40.75,43800.0,28.1587,28.1725,28.1242,28.138,43800.0
2011-07-06 15:35:00,40.75,40.75,40.7,40.74,33300.0,28.138,28.138,28.1035,28.1311,33300.0
2011-07-06 15:40:00,40.74,40.78,40.73,40.77,49000.0,28.1311,28.1587,28.1242,28.1518,49000.0
2011-07-06 15:45:00,40.78,40.8,40.75,40.76,69300.0,28.1587,28.1725,28.138,28.1449,69300.0
2011-07-06 15:50:00,40.76,40.83,40.75,40.8,107500.0,28.1449,28.1933,28.138,28.1725,107500.0
2011-07-06 15:55:00,40.81,40.85,40.79,40.85,172800.0,28.1795,28.2071,28.1656,28.2071,172800.0
2011-07-07 09:30:00,41.19,41.27,41.02,41.09,78300.0,28.4418,28.4971,28.3245,28.3728,78300.0
2011-07-07 09:35:00,41.08,41.24,41.01,41.23,34500.0,28.3659,28.4764,28.3176,28.4695,34500.0
2011-07-07 09:40:00,41.23,41.29,41.18,41.28,43500.0,28.4695,28.5109,28.4349,28.504,43500.0
2011-07-07 09:45:00,41.28,41.3,41.13,41.15,60500.0,28.504,28.5178,28.4004,28.4142,60500.0
2011-07-07 09:50:00,41.15,41.32,41.14,41.27,34200.0,28.4142,28.5316,28.4073,28.4971,34200.0
2011-07-07 09:55:00,41.28,41.42,41.27,41.4,42100.0,28.504,28.6007,28.4971,28.5869,42100.0
2011-07-07 10:00:00,41.41,41.43,41.37,41.38,33800.0,28.5938,28.6076,28.5661,28.573,33800.0
2011-07-07 10:05:00,41.39,41.4,41.32,41.34,22000.0,28.5799,28.5869,28.5316,28.5454,22000.0
2011-07-07 10:10:00,41.34,41.37,41.29,41.33,37600.0,28.5454,28.5661,28.5109,28.5385,37600.0
2011-07-07 10:15:00,41.33,41.34,41.28,41.3,43500.0,28.5385,28.5454,28.504,28.5178,43500.0
2011-07-07 10:20:00,41.3,41.32,41.22,41.24,27700.0,28.5178,28.5316,28.4626,28.4764,27700.0
2011-07-07 10:25:00,41.25,41.29,41.2,41.28,28700.0,28.4833,28.5109,28.4487,28.504,28700.0
2011-07-07 10:30:00,41.28,41.29,41.23,41.26,32000.0,28.504,28.5109,28.4695,28.4902,32000.0
2011-07-07 10:35:00,41.26,41.28,41.23,41.24,23900.0,28.4902,28.504,28.4695,28.4764,23900.0
2011-07-07 10:40:00,41.25,41.28,41.21,41.27,40400.0,28.4833,28.504,28.4557,28.4971,40400.0
2011-07-07 10:45:00,41.26,41.28,41.21,41.24,16000.0,28.4902,28.504,28.4557,28.4764,16000.0
2011-07-07 10:50:00,41.24,41.26,41.2,41.23,17300.0,28.4764,28.4902,28.4487,28.4695,17300.0
2011-07-07 10:55:00,41.22,41.3,41.21,41.3,22600.0,28.4626,28.5178,28.4557,28.5178,22600.0
2011-07-07 11:00:00,41.29,41.29,41.23,41.29,39600.0,28.5109,28.5109,28.4695,28.5109,39600.0
2011-07-07 11:05:00,41.29,41.31,41.23,41.31,24400.0,28.5109,28.5247,28.4695,28.5247,24400.0
2011-07-07 11:10:00,41.31,41.32,41.23,41.27,37400.0,28.5247,28.5316,28.4695,28.4971,37400.0
2011-07-07 11:15:00,41.27,41.31,41.27,41.28,12200.0,28.4971,28.5247,28.4971,28.504,12200.0
2011-07-07 11:20:00,41.29,41.31,41.25,41.3,40400.0,28.5109,28.5247,28.4833,28.5178,40400.0
2011-07-07 11:25:00,41.3,41.34,41.3,41.3,16900.0,28.5178,28.5454,28.5178,28.5178,16900.0
2011-07-07 11:30:00,41.3,41.32,41.28,41.31,6500.0,28.5178,28.5316,28.504,28.5247,6500.0
2011-07-07 11:35:00,41.3,41.31,41.25,41.31,46100.0,28.5178,28.5247,28.4833,28.5247,46100.0
2011-07-07 11:40:00,41.31,41.33,41.29,41.33,16700.0,28.5247,28.5385,28.5109,28.5385,16700.0
2011-07-07 11:45:00,41.33,41.38,41.31,41.36,10100.0,28.5385,28.573,28.5247,28.5592,10100.0
2011-07-07 11:50:00,41.36,41.39,41.35,41.39,8200.0,28.5592,28.5799,28.5523,28.5799,8200.0
2011-07-07 11:55:00,41.39,41.4,41.36,41.38,17100.0,28.5799,28.5869,28.5592,28.573,17100.0
2011-07-07 12:00:00,41.38,41.44,41.38,41.43,23100.0,28.573,28.6145,28.573,28.6076,23100.0
2011-07-07 12:05:00,41.44,41.5,41.41,41.5,29000.0,28.6145,28.6559,28.5938,28.6559,29000.0
2011-07-07 12:10:00,41.5,41.55,41.48,41.54,45700.0,28.6559,28.6904,28.6421,28.6835,45700.0
2011-07-07 12:15:00,41.53,41.56,41.53,41.55,14500.0,28.6766,28.6973,28.6766,28.6904,14500.0
2011-07-07 12:20:00,41.55,41.58,41.53,41.54,33600.0,28.6904,28.7111,28.6766,28.6835,33600.0
2011-07-07 12:25:00,41.54,41.56,41.49,41.5,18500.0,28.6835,28.6973,28.649,28.6559,18500.0
2011-07-07 12:30:00,41.5,41.54,41.5,41.52,8400.0,28.6559,28.6835,28.6559,28.6697,8400.0
2011-07-07 12:35:00,41.52,41.52,41.47,41.47,12000.0,28.6697,28.6697,28.6352,28.6352,12000.0
2011-07-07 12:40:00,41.47,41.51,41.44,41.5,12800.0,28.6352,28.6628,28.6145,28.6559,12800.0
2011-07-07 12:45:00,41.51,41.54,41.5,41.51,22600.0,28.6628,28.6835,28.6559,28.6628,22600.0
2011-07-07 12:50:00,41.51,41.52,41.45,41.48,10300.0,28.6628,28.6697,28.6214,28.6421,10300.0
2011-07-07 12:55:00,41.48,41.52,41.48,41.51,19400.0,28.6421,28.6697,28.6421,28.6628,19400.0
2011-07-07 13:00:00,41.51,41.54,41.5,41.54,11300.0,28.6628,28.6835,28.6559,28.6835,11300.0
2011-07-07 13:05:00,41.54,41.6,41.53,41.58,23600.0,28.6835,28.725,28.6766,28.7111,23600.0
2011-07-07 13:10:00,41.58,41.59,41.56,41.56,4900.0,28.7111,28.718,28.6973,28.6973,4900.0
2011-07-07 13:15:00,41.55,41.58,41.54,41.58,11300.0,28.6904,28.7111,28.6835,28.7111,11300.0
2011-07-07 13:20:00,41.57,41.59,41.55,41.58,14900.0,28.7042,28.718,28.6904,28.7111,14900.0
2011-07-07 13:25:00,41.58,41.59,41.56,41.58,13100.0,28.7111,28.718,28.6973,28.7111,13100.0
2011-07-07 13:30:00,41.58,41.58,41.54,41.56,13800.0,28.7111,28.7111,28.6835,28.6973,13800.0
2011-07-07 13:35:00,41.55,41.58,41.54,41.58,13900.0,28.6904,28.7111,28.6835,28.7111,13900.0
2011-07-07 13:40:00,41.58,41.6,41.57,41.6,15400.0,28.7111,28.725,28.7042,28.725,15400.0
2011-07-07 13:45:00,41.6,41.61,41.54,41.56,23100.0,28.725,28.7319,28.6835,28.6973,23100.0
2011-07-07 13:50:00,41.56,41.61,41.55,41.58,21400.0,28.6973,28.7319,28.6904,28.7111,21400.0
2011-07-07 13:55:00,41.57,41.59,41.56,41.57,26200.0,28.7042,28.718,28.6973,28.7042,26200.0
2011-07-07 14:00:00,41.57,41.58,41.56,41.57,14500.0,28.7042,28.7111,28.6973,28.7042,14500.0
2011-07-07 14:05:00,41.57,41.6,41.56,41.6,16700.0,28.7042,28.725,28.6973,28.725,16700.0
2011-07-07 14:10:00,41.59,41.61,41.57,41.6,17400.0,28.718,28.7319,28.7042,28.725,17400.0
2011-07-07 14:15:00,41.6,41.64,41.59,41.63,33100.0,28.725,28.7526,28.718,28.7457,33100.0
2011-07-07 14:20:00,41.63,41.65,41.63,41.64,21800.0,28.7457,28.7595,28.7457,28.7526,21800.0
2011-07-07 14:25:00,41.63,41.7,41.63,41.69,33300.0,28.7457,28.794,28.7457,28.7871,33300.0
2011-07-07 14:30:00,41.69,41.7,41.66,41.69,21700.0,28.7871,28.794,28.7664,28.7871,21700.0
2011-07-07 14:35:00,41.69,41.69,41.65,41.66,12900.0,28.7871,28.7871,28.7595,28.7664,12900.0
2011-07-07 14:40:00,41.65,41.69,41.65,41.66,23300.0,28.7595,28.7871,28.7595,28.7664,23300.0
2011-07-07 14:45:00,41.65,41.67,41.64,41.66,26900.0,28.7595,28.7733,28.7526,28.7664,26900.0
2011-07-07 14:50:00,41.66,41.66,41.62,41.63,18000.0,28.7664,28.7664,28.7388,28.7457,18000.0
2011-07-07 14:55:00,41.63,41.63,41.58,41.61,30400.0,28.7457,28.7457,28.7111,28.7319,30400.0
2011-07-07 15:00:00,41.61,41.61,41.59,41.61,21200.0,28.7319,28.7319,28.718,28.7319,21200.0
2011-07-07 15:05:00,41.61,41.64,41.6,41.64,32800.0,28.7319,28.7526,28.725,28.7526,32800.0
2011-07-07 15:10:00,41.63,41.67,41.63,41.66,38500.0,28.7457,28.7733,28.7457,28.7664,38500.0
2011-07-07 15:15:00,41.66,41.66,41.65,41.65,26400.0,28.7664,28.7664,28.7595,28.7595,26400.0
2011-07-07 15:20:00,41.64,41.66,41.62,41.62,27600.0,28.7526,28.7664,28.7388,28.7388,27600.0
2011-07-07 15:25:00,41.63,41.63,41.58,41.58,22300.0,28.7457,28.7457,28.7111,28.7111,22300.0
2011-07-07 15:30:00,41.58,41.59,41.53,41.57,48300.0,28.7111,28.718,28.6766,28.7042,48300.0
2011-07-07 15:35:00,41.57,41.61,41.56,41.6,42600.0,28.7042,28.7319,28.6973,28.725,42600.0
2011-07-07 15:40:00,41.59,41.59,41.55,41.57,44700.0,28.718,28.718,28.6904,28.7042,44700.0
2011-07-07 15:45:00,41.57,41.58,41.53,41.57,87200.0,28.7042,28.7111,28.6766,28.7042,87200.0
2011-07-07 15:50:00,41.56,41.57,41.54,41.56,110400.0,28.6973,28.7042,28.6835,28.6973,110400.0
2011-07-07 15:55:00,41.56,41.57,41.51,41.54,169200.0,28.6973,28.7042,28.6628,28.6835,169200.0
2011-07-08 09:30:00,41.04,41.17,41.01,41.04,63100.0,28.3383,28.428,28.3176,28.3383,63100.0
2011-07-08 09:35:00,41.04,41.11,40.97,41.0,62500.0,28.3383,28.3866,28.2899,28.3106,62500.0
2011-07-08 09:40:00,40.99,41.14,40.93,41.12,44000.0,28.3037,28.4073,28.2623,28.3935,44000.0
2011-07-08 09:45:00,41.14,41.15,40.96,40.96,39900.0,28.4073,28.4142,28.283,28.283,39900.0
2011-07-08 09:50:00,40.95,41.1,40.93,41.07,47600.0,28.2761,28.3797,28.2623,28.359,47600.0
2011-07-08 09:55:00,41.07,41.07,40.91,40.91,29000.0,28.359,28.359,28.2485,28.2485,29000.0
2011-07-08 10:00:00,40.9,40.92,40.8,40.8,41200.0,28.2416,28.2554,28.1725,28.1725,41200.0
2011-07-08 10:05:00,40.8,40.8,40.75,40.79,39200.0,28.1725,28.1725,28.138,28.1656,39200.0
2011-07-08 10:10:00,40.79,40.79,40.72,40.78,37800.0,28.1656,28.1656,28.1173,28.1587,37800.0
2011-07-08 10:15:00,40.78,40.8,40.65,40.68,43800.0,28.1587,28.1725,28.069,28.0897,43800.0
2011-07-08 10:20:00,40.68,40.71,40.63,40.69,35200.0,28.0897,28.1104,28.0552,28.0966,35200.0
2011-07-08 10:25:00,40.69,40.75,40.64,40.73,34200.0,28.0966,28.138,28.0621,28.1242,34200.0
2011-07-08 10:30:00,40.73,40.73,40.62,40.69,59600.0,28.1242,28.1242,28.0483,28.0966,59600.0
2011-07-08 10:35:00,40.68,40.77,40.66,40.74,32600.0,28.0897,28.1518,28.0759,28.1311,32600.0
2011-07-08 10:40:00,40.75,40.77,40.69,40.7,36500.0,28.138,28.1518,28.0966,28.1035,36500.0
2011-07-08 10:45:00,40.7,40.73,40.68,40.7,36300.0,28.1035,28.1242,28.0897,28.1035,36300.0
2011-07-08 10:50:00,40.69,40.69,40.61,40.65,29800.0,28.0966,28.0966,28.0414,28.069,29800.0
2011-07-08 10:55:00,40.66,40.69,40.62,40.63,23200.0,28.0759,28.0966,28.0483,28.0552,23200.0
2011-07-08 11:00:00,40.64,40.66,40.54,40.55,38700.0,28.0621,28.0759,27.993,27.9999,38700.0
2011-07-08 11:05:00,40.55,40.56,40.51,40.53,32400.0,27.9999,28.0068,27.9723,27.9861,32400.0
2011-07-08 11:10:00,40.52,40.56,40.48,40.53,24100.0,27.9792,28.0068,27.9516,27.9861,24100.0
2011-07-08 11:15:00,40.52,40.54,40.48,40.52,21500.0,27.9792,27.993,27.9516,27.9792,21500.0
2011-07-08 11:20:00,40.52,40.55,40.52,40.55,15900.0,27.9792,27.9999,27.9792,27.9999,15900.0
2011-07-08 11:25:00,40.56,40.56,40.46,40.47,37400.0,28.0068,28.0068,27.9378,27.9447,37400.0
2011-07-08 11:30:00,40.47,40.47,40.4,40.43,39900.0,27.9447,27.9447,27.8963,27.9171,39900.0
2011-07-08 11:35:00,40.43,40.59,40.43,40.58,26900.0,27.9171,28.0275,27.9171,28.0206,26900.0
2011-07-08 11:40:00,40.58,40.58,40.54,40.58,13300.0,28.0206,28.0206,27.993,28.0206,13300.0
2011-07-08 11:45:00,40.58,40.6,40.55,40.58,21600.0,28.0206,28.0344,27.9999,28.0206,21600.0
2011-07-08 11:50:00,40.57,40.57,40.54,40.55,17100.0,28.0137,28.0137,27.993,27.9999,17100.0
2011-07-08 11:55:00,40.55,40.58,40.53,40.56,19800.0,27.9999,28.0206,27.9861,28.0068,19800.0
2011-07-08 12:00:00,40.57,40.57,40.53,40.57,15200.0,28.0137,28.0137,27.9861,28.0137,15200.0
2011-07-08 12:05:00,40.57,40.61,40.56,40.59,17500.0,28.0137,28.0414,28.0068,28.0275,17500.0
2011-07-08 12:10:00,40.59,40.59,40.52,40.53,19100.0,28.0275,28.0275,27.9792,27.9861,19100.0
2011-07-08 12:15:00,40.53,40.55,40.52,40.54,14700.0,27.9861,27.9999,27.9792,27.993,14700.0
2011-07-08 12:20:00,40.54,40.57,40.52,40.52,21300.0,27.993,28.0137,27.9792,27.9792,21300.0
2011-07-08 12:25:00,40.52,40.53,40.5,40.53,14400.0,27.9792,27.9861,27.9654,27.9861,14400.0
2011-07-08 12:30:00,40.53,40.58,40.53,40.57,19600.0,27.9861,28.0206,27.9861,28.0137,19600.0
2011-07-08 12:35:00,40.57,40.6,40.55,40.6,13300.0,28.0137,28.0344,27.9999,28.0344,13300.0
2011-07-08 12:40:00,40.6,40.69,40.6,40.62,25000.0,28.0344,28.0966,28.0344,28.0483,25000.0
2011-07-08 12:45:00,40.62,40.68,40.62,40.67,24100.0,28.0483,28.0897,28.0483,28.0828,24100.0
2011-07-08 12:50:00,40.67,40.67,40.6,40.6,16100.0,28.0828,28.0828,28.0344,28.0344,16100.0
2011-07-08 12:55:00,40.6,40.61,40.59,40.6,14000.0,28.0344,28.0414,28.0275,28.0344,14000.0
2011-07-08 13:00:00,40.6,40.6,40.56,40.59,19700.0,28.0344,28.0344,28.0068,28.0275,19700.0
2011-07-08 13:05:00,40.59,40.63,40.59,40.61,20300.0,28.0275,28.0552,28.0275,28.0414,20300.0
2011-07-08 13:10:00,40.61,40.61,40.57,40.57,23600.0,28.0414,28.0414,28.0137,28.0137,23600.0
2011-07-08 13:15:00,40.57,40.6,40.57,40.57,14700.0,28.0137,28.0344,28.0137,28.0137,14700.0
2011-07-08 13:20:00,40.57,40.6,40.56,40.59,21500.0,28.0137,28.0344,28.0068,28.0275,21500.0
2011-07-08 13:25:00,40.59,40.67,40.59,40.67,19300.0,28.0275,28.0828,28.0275,28.0828,19300.0
2011-07-08 13:30:00,40.67,40.75,40.67,40.75,22800.0,28.0828,28.138,28.0828,28.138,22800.0
2011-07-08 13:35:00,40.75,40.76,40.69,40.7,27000.0,28.138,28.1449,28.0966,28.1035,27000.0
2011-07-08 13:40:00,40.71,40.73,40.69,40.69,14000.0,28.1104,28.1242,28.0966,28.0966,14000.0
2011-07-08 13:45:00,40.69,40.69,40.6,40.6,12300.0,28.0966,28.0966,28.0344,28.0344,12300.0
2011-07-08 13:50:00,40.6,40.65,40.59,40.64,20000.0,28.0344,28.069,28.0275,28.0621,20000.0
2011-07-08 13:55:00,40.63,40.67,40.62,40.66,26700.0,28.0552,28.0828,28.0483,28.0759,26700.0
2011-07-08 14:00:00,40.66,40.68,40.62,40.62,25900.0,28.0759,28.0897,28.0483,28.0483,25900.0
2011-07-08 14:05:00,40.63,40.7,40.61,40.69,35900.0,28.0552,28.1035,28.0414,28.0966,35900.0
2011-07-08 14:10:00,40.7,40.7,40.68,40.69,31000.0,28.1035,28.1035,28.0897,28.0966,31000.0
2011-07-08 14:15:00,40.69,40.7,40.64,40.69,58100.0,28.0966,28.1035,28.0621,28.0966,58100.0
2011-07-08 14:20:00,40.69,40.72,40.67,40.71,28500.0,28.0966,28.1173,28.0828,28.1104,28500.0
2011-07-08 14:25:00,40.72,40.74,40.71,40.74,16600.0,28.1173,28.1311,28.1104,28.1311,16600.0
2011-07-08 14:30:00,40.74,40.77,40.68,40.68,41900.0,28.1311,28.1518,28.0897,28.0897,41900.0
2011-07-08 14:35:00,40.68,40.69,40.64,40.68,27000.0,28.0897,28.0966,28.0621,28.0897,27000.0
2011-07-08 14:40:00,40.68,40.72,40.67,40.67,17800.0,28.0897,28.1173,28.0828,28.0828,17800.0
2011-07-08 14:45:00,40.67,40.73,40.67,40.73,29000.0,28.0828,28.1242,28.0828,28.1242,29000.0
2011-07-08 14:50:00,40.73,40.75,40.71,40.73,22500.0,28.1242,28.138,28.1104,28.1242,22500.0
2011-07-08 14:55:00,40.74,40.77,40.7,40.71,25700.0,28.1311,28.1518,28.1035,28.1104,25700.0
2011-07-08 15:00:00,40.7,40.79,40.7,40.78,23600.0,28.1035,28.1656,28.1035,28.1587,23600.0
2011-07-08 15:05:00,40.79,40.82,40.78,40.8,28800.0,28.1656,28.1864,28.1587,28.1725,28800.0
2011-07-08 15:10:00,40.8,40.8,40.74,40.78,23300.0,28.1725,28.1725,28.1311,28.1587,23300.0
2011-07-08 15:15:00,40.77,40.78,40.72,40.72,26200.0,28.1518,28.1587,28.1173,28.1173,26200.0
2011-07-08 15:20:00,40.72,40.72,40.69,40.71,37300.0,28.1173,28.1173,28.0966,28.1104,37300.0
2011-07-08 15:25:00,40.71,40.77,40.71,40.75,23700.0,28.1104,28.1518,28.1104,28.138,23700.0
2011-07-08 15:30:00,40.75,40.84,40.74,40.8,45400.0,28.138,28.2002,28.1311,28.1725,45400.0
2011-07-08 15:35:00,40.8,40.87,40.8,40.83,49100.0,28.1725,28.2209,28.1725,28.1933,49100.0
2011-07-08 15:40:00,40.83,40.86,40.82,40.84,52800.0,28.1933,28.214,28.1864,28.2002,52800.0
2011-07-08 15:45:00,40.85,40.88,40.83,40.88,83800.0,28.2071,28.2278,28.1933,28.2278,83800.0
2011-07-08 15:50:00,40.88,40.91,40.87,40.91,100800.0,28.2278,28.2485,28.2209,28.2485,100800.0
2011-07-08 15:55:00,40.91,40.94,40.89,40.91,212300.0,28.2485,28.2692,28.2347,28.2485,212300.0
2011-07-11 09:30:00,40.28,40.28,40.09,40.18,79600.0,27.8135,27.8135,27.6823,27.7444,79600.0
2011-07-11 09:35:00,40.18,40.2,40.11,40.18,51200.0,27.7444,27.7582,27.6961,27.7444,51200.0
2011-07-11 09:40:00,40.17,40.19,40.05,40.05,30900.0,27.7375,27.7513,27.6547,27.6547,30900.0
2011-07-11 09:45:00,40.05,40.09,40.01,40.03,73900.0,27.6547,27.6823,27.6271,27.6409,73900.0
2011-07-11 09:50:00,40.02,40.16,40.0,40.08,290800.0,27.634,27.7306,27.6201,27.6754,290800.0
2011-07-11 09:55:00,40.07,40.15,40.02,40.02,212600.0,27.6685,27.7237,27.634,27.634,212600.0
2011-07-11 10:00:00,40.02,40.06,39.94,39.97,120300.0,27.634,27.6616,27.5787,27.5994,120300.0
2011-07-11 10:05:00,39.94,39.99,39.79,39.83,66000.0,27.5787,27.6132,27.4751,27.5028,66000.0
2011-07-11 10:10:00,39.84,39.84,39.75,39.79,94700.0,27.5097,27.5097,27.4475,27.4751,94700.0
2011-07-11 10:15:00,39.78,39.79,39.61,39.63,70600.0,27.4682,27.4751,27.3508,27.3647,70600.0
2011-07-11 10:20:00,39.62,39.67,39.55,39.64,55100.0,27.3578,27.3923,27.3094,27.3716,55100.0
2011-07-11 10:25:00,39.65,39.66,39.56,39.58,48200.0,27.3785,27.3854,27.3163,27.3301,48200.0
2011-07-11 10:30:00,39.57,39.62,39.55,39.59,29800.0,27.3232,27.3578,27.3094,27.337,29800.0
2011-07-11 10:35:00,39.59,39.65,39.55,39.63,26400.0,27.337,27.3785,27.3094,27.3647,26400.0
2011-07-11 10:40:00,39.63,39.67,39.59,39.62,33100.0,27.3647,27.3923,27.337,27.3578,33100.0
2011-07-11 10:45:00,39.62,39.68,39.6,39.63,27400.0,27.3578,27.3992,27.3439,27.3647,27400.0
2011-07-11 10:50:00,39.64,39.64,39.55,39.56,40500.0,27.3716,27.3716,27.3094,27.3163,40500.0
2011-07-11 10:55:00,39.56,39.57,39.48,39.48,69400.0,27.3163,27.3232,27.2611,27.2611,69400.0
2011-07-11 11:00:00,39.49,39.52,39.46,39.49,35500.0,27.268,27.2887,27.2473,27.268,35500.0
2011-07-11 11:05:00,39.5,39.65,39.5,39.64,28100.0,27.2749,27.3785,27.2749,27.3716,28100.0
2011-07-11 11:10:00,39.64,39.7,39.64,39.7,11100.0,27.3716,27.413,27.3716,27.413,11100.0
2011-07-11 11:15:00,39.7,39.77,39.7,39.77,15100.0,27.413,27.4613,27.413,27.4613,15100.0
2011-07-11 11:20:00,39.77,39.83,39.68,39.69,39800.0,27.4613,27.5028,27.3992,27.4061,39800.0
2011-07-11 11:25:00,39.7,39.82,39.69,39.8,62200.0,27.413,27.4959,27.4061,27.482,62200.0
2011-07-11 11:30:00,39.8,39.87,39.8,39.8,52600.0,27.482,27.5304,27.482,27.482,52600.0
2011-07-11 11:35:00,39.81,39.81,39.65,39.66,67400.0,27.4889,27.4889,27.3785,27.3854,67400.0
2011-07-11 11:40:00,39.66,39.7,39.62,39.63,53400.0,27.3854,27.413,27.3578,27.3647,53400.0
2011-07-11 11:45:00,39.63,39.69,39.63,39.68,47800.0,27.3647,27.4061,27.3647,27.3992,47800.0
2011-07-11 11:50:00,39.68,39.75,39.65,39.72,45500.0,27.3992,27.4475,27.3785,27.4268,45500.0
2011-07-11 11:55:00,39.72,39.74,39.68,39.7,42200.0,27.4268,27.4406,27.3992,27.413,42200.0
2011-07-11 12:00:00,39.71,39.72,39.67,39.71,30400.0,27.4199,27.4268,27.3923,27.4199,30400.0
2011-07-11 12:05:00,39.72,39.75,39.71,39.74,25500.0,27.4268,27.4475,27.4199,27.4406,25500.0
2011-07-11 12:10:00,39.74,39.75,39.72,39.73,17900.0,27.4406,27.4475,27.4268,27.4337,17900.0
2011-07-11 12:15:00,39.73,39.88,39.73,39.86,20800.0,27.4337,27.5373,27.4337,27.5235,20800.0
2011-07-11 12:20:00,39.86,39.89,39.85,39.86,19700.0,27.5235,27.5442,27.5166,27.5235,19700.0
2011-07-11 12:25:00,39.86,39.9,39.85,39.88,28800.0,27.5235,27.5511,27.5166,27.5373,28800.0
2011-07-11 12:30:00,39.88,39.88,39.79,39.8,41200.0,27.5373,27.5373,27.4751,27.482,41200.0
2011-07-11 12:35:00,39.8,39.81,39.77,39.8,11000.0,27.482,27.4889,27.4613,27.482,11000.0
2011-07-11 12:40:00,39.81,39.83,39.78,39.78,13900.0,27.4889,27.5028,27.4682,27.4682,13900.0
2011-07-11 12:45:00,39.78,39.78,39.66,39.66,34300.0,27.4682,27.4682,27.3854,27.3854,34300.0
2011-07-11 12:50:00,39.67,39.73,39.66,39.73,16500.0,27.3923,27.4337,27.3854,27.4337,16500.0
2011-07-11 12:55:00,39.72,39.74,39.71,39.72,14400.0,27.4268,27.4406,27.4199,27.4268,14400.0
2011-07-11 13:00:00,39.72,39.77,39.71,39.76,17500.0,27.4268,27.4613,27.4199,27.4544,17500.0
2011-07-11 13:05:00,39.77,39.77,39.7,39.72,23700.0,27.4613,27.4613,27.413,27.4268,23700.0
2011-07-11 13:10:00,39.73,39.75,39.71,39.75,16300.0,27.4337,27.4475,27.4199,27.4475,16300.0
2011-07-11 13:15:00,39.74,39.74,39.66,39.66,24100.0,27.4406,27.4406,27.3854,27.3854,24100.0
2011-07-11 13:20:00,39.66,39.71,39.65,39.7,12600.0,27.3854,27.4199,27.3785,27.413,12600.0
2011-07-11 13:25:00,39.69,39.69,39.65,39.66,15900.0,27.4061,27.4061,27.3785,27.3854,15900.0
2011-07-11 13:30:00,39.66,39.75,39.66,39.72,21900.0,27.3854,27.4475,27.3854,27.4268,21900.0
2011-07-11 13:35:00,39.72,39.74,39.7,39.74,14300.0,27.4268,27.4406,27.413,27.4406,14300.0
2011-07-11 13:40:00,39.73,39.74,39.66,39.71,17900.0,27.4337,27.4406,27.3854,27.4199,17900.0
2011-07-11 13:45:00,39.7,39.73,39.67,39.73,28900.0,27.413,27.4337,27.3923,27.4337,28900.0
2011-07-11 13:50:00,39.73,39.74,39.68,39.69,19800.0,27.4337,27.4406,27.3992,27.4061,19800.0
2011-07-11 13:55:00,39.68,39.71,39.67,39.69,33100.0,27.3992,27.4199,27.3923,27.4061,33100.0
2011-07-11 14:00:00,39.69,39.73,39.68,39.72,23000.0,27.4061,27.4337,27.3992,27.4268,23000.0
2011-07-11 14:05:00,39.72,39.72,39.67,39.72,36400.0,27.4268,27.4268,27.3923,27.4268,36400.0
2011-07-11 14:10:00,39.71,39.73,39.69,39.73,29600.0,27.4199,27.4337,27.4061,27.4337,29600.0
2011-07-11 14:15:00,39.72,39.73,39.69,39.69,29200.0,27.4268,27.4337,27.4061,27.4061,29200.0
2011-07-11 14:20:00,39.69,39.74,39.69,39.72,33900.0,27.4061,27.4406,27.4061,27.4268,33900.0
2011-07-11 14:25:00,39.72,39.74,39.7,39.72,42500.0,27.4268,27.4406,27.413,27.4268,42500.0
2011-07-11 14:30:00,39.72,39.72,39.63,39.69,45200.0,27.4268,27.4268,27.3647,27.4061,45200.0
2011-07-11 14:35:00,39.69,39.78,39.69,39.78,33000.0,27.4061,27.4682,27.4061,27.4682,33000.0
2011-07-11 14:40:00,39.78,39.79,39.72,39.74,26000.0,27.4682,27.4751,27.4268,27.4406,26000.0
2011-07-11 14:45:00,39.74,39.74,39.68,39.69,36300.0,27.4406,27.4406,27.3992,27.4061,36300.0
2011-07-11 14:50:00,39.67,39.75,39.66,39.73,26000.0,27.3923,27.4475,27.3854,27.4337,26000.0
2011-07-11 14:55:00,39.73,39.75,39.68,39.71,30900.0,27.4337,27.4475,27.3992,27.4199,30900.0
2011-07-11 15:00:00,39.71,39.78,39.71,39.74,50000.0,27.4199,27.4682,27.4199,27.4406,50000.0
2011-07-11 15:05:00,39.74,39.75,39.68,39.69,34600.0,27.4406,27.4475,27.3992,27.4061,34600.0
2011-07-11 15:10:00,39.68,39.75,39.67,39.73,29700.0,27.3992,27.4475,27.3923,27.4337,29700.0
2011-07-11 15:15:00,39.74,39.77,39.73,39.74,24600.0,27.4406,27.4613,27.4337,27.4406,24600.0
2011-07-11 15:20:00,39.75,39.8,39.74,39.76,45600.0,27.4475,27.482,27.4406,27.4544,45600.0
2011-07-11 15:25:00,39.76,39.85,39.73,39.85,35300.0,27.4544,27.5166,27.4337,27.5166,35300.0
2011-07-11 15:30:00,39.85,39.88,39.82,39.84,48000.0,27.5166,27.5373,27.4959,27.5097,48000.0
2011-07-11 15:35:00,39.83,39.85,39.76,39.8,53200.0,27.5028,27.5166,27.4544,27.482,53200.0
2011-07-11 15:40:00,39.8,39.83,39.8,39.82,57800.0,27.482,27.5028,27.482,27.4959,57800.0
2011-07-11 15:45:00,39.81,39.83,39.73,39.73,85300.0,27.4889,27.5028,27.4337,27.4337,85300.0
2011-07-11 15:50:00,39.73,39.77,39.71,39.77,90700.0,27.4337,27.4613,27.4199,27.4613,90700.0
2011-07-11 15:55:00,39.77,39.84,39.76,39.8,206700.0,27.4613,27.5097,27.4544,27.482,206700.0
2011-07-12 09:30:00,39.68,39.8,39.66,39.75,50800.0,27.3992,27.482,27.3854,27.4475,50800.0
2011-07-12 09:35:00,39.75,39.85,39.68,39.82,60800.0,27.4475,27.5166,27.3992,27.4959,60800.0
2011-07-12 09:40:00,39.82,39.89,39.77,39.81,51700.0,27.4959,27.5442,27.4613,27.4889,51700.0
2011-07-12 09:45:00,39.81,39.84,39.71,39.73,42600.0,27.4889,27.5097,27.4199,27.4337,42600.0
2011-07-12 09:50:00,39.72,39.75,39.64,39.65,29700.0,27.4268,27.4475,27.3716,27.3785,29700.0
2011-07-12 09:55:00,39.65,39.82,39.64,39.82,28700.0,27.3785,27.4959,27.3716,27.4959,28700.0
2011-07-12 10:00:00,39.81,39.92,39.75,39.92,39100.0,27.4889,27.5649,27.4475,27.5649,39100.0
2011-07-12 10:05:00,39.93,40.0,39.85,39.88,29200.0,27.5718,27.6201,27.5166,27.5373,29200.0
2011-07-12 10:10:00,39.87,39.89,39.79,39.81,19700.0,27.5304,27.5442,27.4751,27.4889,19700.0
2011-07-12 10:15:00,39.81,39.97,39.81,39.95,17500.0,27.4889,27.5994,27.4889,27.5856,17500.0
2011-07-12 10:20:00,39.95,39.99,39.9,39.9,20600.0,27.5856,27.6132,27.5511,27.5511,20600.0
2011-07-12 10:25:00,39.9,39.92,39.85,39.92,19400.0,27.5511,27.5649,27.5166,27.5649,19400.0
2011-07-12 10:30:00,39.92,39.94,39.84,39.94,20200.0,27.5649,27.5787,27.5097,27.5787,20200.0
2011-07-12 10:35:00,39.94,39.98,39.91,39.95,17900.0,27.5787,27.6063,27.558,27.5856,17900.0
2011-07-12 10:40:00,39.95,39.97,39.84,39.88,17200.0,27.5856,27.5994,27.5097,27.5373,17200.0
2011-07-12 10:45:00,39.88,39.94,39.8,39.82,19000.0,27.5373,27.5787,27.482,27.4959,19000.0
2011-07-12 10:50:00,39.81,39.81,39.73,39.79,17700.0,27.4889,27.4889,27.4337,27.4751,17700.0
2011-07-12 10:55:00,39.78,39.79,39.74,39.76,13500.0,27.4682,27.4751,27.4406,27.4544,13500.0
2011-07-12 11:00:00,39.78,39.86,39.74,39.85,32300.0,27.4682,27.5235,27.4406,27.5166,32300.0
2011-07-12 11:05:00,39.84,39.87,39.8,39.82,30300.0,27.5097,27.5304,27.482,27.4959,30300.0
2011-07-12 11:10:00,39.83,39.87,39.82,39.83,19000.0,27.5028,27.5304,27.4959,27.5028,19000.0
2011-07-12 11:15:00,39.83,39.83,39.79,39.8,11500.0,27.5028,27.5028,27.4751,27.482,11500.0
2011-07-12 11:20:00,39.8,39.88,39.79,39.88,18800.0,27.482,27.5373,27.4751,27.5373,18800.0
2011-07-12 11:25:00,39.89,39.89,39.85,39.88,15300.0,27.5442,27.5442,27.5166,27.5373,15300.0
2011-07-12 11:30:00,39.88,39.9,39.85,39.88,11400.0,27.5373,27.5511,27.5166,27.5373,11400.0
2011-07-12 11:35:00,39.87,39.9,39.83,39.84,15600.0,27.5304,27.5511,27.5028,27.5097,15600.0
2011-07-12 11:40:00,39.83,39.91,39.83,39.9,21600.0,27.5028,27.558,27.5028,27.5511,21600.0
2011-07-12 11:45:00,39.9,39.93,39.86,39.86,12800.0,27.5511,27.5718,27.5235,27.5235,12800.0
2011-07-12 11:50:00,39.87,39.91,39.86,39.89,13200.0,27.5304,27.558,27.5235,27.5442,13200.0
2011-07-12 11:55:00,39.9,39.93,39.88,39.89,11600.0,27.5511,27.5718,27.5373,27.5442,11600.0
2011-07-12 12:00:00,39.89,39.93,39.86,39.87,21400.0,27.5442,27.5718,27.5235,27.5304,21400.0
2011-07-12 12:05:00,39.88,39.95,39.87,39.94,14800.0,27.5373,27.5856,27.5304,27.5787,14800.0
2011-07-12 12:10:00,39.93,39.94,39.86,39.86,8000.0,27.5718,27.5787,27.5235,27.5235,8000.0
2011-07-12 12:15:00,39.87,39.9,39.83,39.9,7300.0,27.5304,27.5511,27.5028,27.5511,7300.0
2011-07-12 12:20:00,39.9,39.92,39.88,39.91,9900.0,27.5511,27.5649,27.5373,27.558,9900.0
2011-07-12 12:25:00,39.9,39.9,39.87,39.88,18600.0,27.5511,27.5511,27.5304,27.5373,18600.0
2011-07-12 12:30:00,39.87,39.95,39.86,39.95,15300.0,27.5304,27.5856,27.5235,27.5856,15300.0
2011-07-12 12:35:00,39.95,39.96,39.9,39.9,20300.0,27.5856,27.5925,27.5511,27.5511,20300.0
2011-07-12 12:40:00,39.9,39.95,39.9,39.93,24500.0,27.5511,27.5856,27.5511,27.5718,24500.0
2011-07-12 12:45:00,39.93,39.98,39.92,39.95,19700.0,27.5718,27.6063,27.5649,27.5856,19700.0
2011-07-12 12:50:00,39.94,39.98,39.94,39.97,10600.0,27.5787,27.6063,27.5787,27.5994,10600.0
2011-07-12 12:55:00,39.97,39.99,39.96,39.98,10700.0,27.5994,27.6132,27.5925,27.6063,10700.0
2011-07-12 13:00:00,39.98,39.98,39.94,39.96,19900.0,27.6063,27.6063,27.5787,27.5925,19900.0
2011-07-12 13:05:00,39.97,40.04,39.97,40.03,37500.0,27.5994,27.6478,27.5994,27.6409,37500.0
2011-07-12 13:10:00,40.03,40.03,39.95,39.96,21500.0,27.6409,27.6409,27.5856,27.5925,21500.0
2011-07-12 13:15:00,39.97,39.97,39.89,39.92,13100.0,27.5994,27.5994,27.5442,27.5649,13100.0
2011-07-12 13:20:00,39.92,39.95,39.89,39.89,17400.0,27.5649,27.5856,27.5442,27.5442,17400.0
2011-07-12 13:25:00,39.88,39.88,39.82,39.83,11900.0,27.5373,27.5373,27.4959,27.5028,11900.0
2011-07-12 13:30:00,39.82,39.83,39.8,39.83,13100.0,27.4959,27.5028,27.482,27.5028,13100.0
2011-07-12 13:35:00,39.84,39.91,39.84,39.91,6400.0,27.5097,27.558,27.5097,27.558,6400.0
2011-07-12 13:40:00,39.91,39.92,39.89,39.89,11400.0,27.558,27.5649,27.5442,27.5442,11400.0
2011-07-12 13:45:00,39.89,39.9,39.87,39.87,8800.0,27.5442,27.5511,27.5304,27.5304,8800.0
2011-07-12 13:50:00,39.88,39.89,39.83,39.84,10600.0,27.5373,27.5442,27.5028,27.5097,10600.0
2011-07-12 13:55:00,39.84,39.87,39.84,39.86,4500.0,27.5097,27.5304,27.5097,27.5235,4500.0
2011-07-12 14:00:00,39.86,39.93,39.83,39.92,20000.0,27.5235,27.5718,27.5028,27.5649,20000.0
2011-07-12 14:05:00,39.9,39.98,39.89,39.96,23300.0,27.5511,27.6063,27.5442,27.5925,23300.0
2011-07-12 14:10:00,39.96,40.13,39.96,40.02,72000.0,27.5925,27.7099,27.5925,27.634,72000.0
2011-07-12 14:15:00,40.03,40.09,40.02,40.05,50800.0,27.6409,27.6823,27.634,27.6547,50800.0
2011-07-12 14:20:00,40.06,40.1,40.02,40.02,26200.0,27.6616,27.6892,27.634,27.634,26200.0
2011-07-12 14:25:00,40.02,40.05,39.99,40.01,24300.0,27.634,27.6547,27.6132,27.6271,24300.0
2011-07-12 14:30:00,40.01,40.04,39.92,39.97,29800.0,27.6271,27.6478,27.5649,27.5994,29800.0
2011-07-12 14:35:00,39.97,39.97,39.87,39.89,33300.0,27.5994,27.5994,27.5304,27.5442,33300.0
2011-07-12 14:40:00,39.89,39.91,39.84,39.87,27000.0,27.5442,27.558,27.5097,27.5304,27000.0
2011-07-12 14:45:00,39.84,39.92,39.84,39.91,19700.0,27.5097,27.5649,27.5097,27.558,19700.0
2011-07-12 14:50:00,39.91,39.92,39.85,39.86,16800.0,27.558,27.5649,27.5166,27.5235,16800.0
2011-07-12 14:55:00,39.86,39.86,39.81,39.84,25000.0,27.5235,27.5235,27.4889,27.5097,25000.0
2011-07-12 15:00:00,39.84,39.88,39.83,39.85,16800.0,27.5097,27.5373,27.5028,27.5166,16800.0
2011-07-12 15:05:00,39.85,39.87,39.82,39.84,29900.0,27.5166,27.5304,27.4959,27.5097,29900.0
2011-07-12 15:10:00,39.84,39.85,39.76,39.76,24100.0,27.5097,27.5166,27.4544,27.4544,24100.0
2011-07-12 15:15:00,39.76,39.82,39.76,39.82,56400.0,27.4544,27.4959,27.4544,27.4959,56400.0
2011-07-12 15:20:00,39.82,39.84,39.75,39.79,41000.0,27.4959,27.5097,27.4475,27.4751,41000.0
2011-07-12 15:25:00,39.78,39.78,39.68,39.72,49000.0,27.4682,27.4682,27.3992,27.4268,49000.0
2011-07-12 15:30:00,39.73,39.74,39.69,39.72,45200.0,27.4337,27.4406,27.4061,27.4268,45200.0
2011-07-12 15:35:00,39.72,39.74,39.69,39.73,50100.0,27.4268,27.4406,27.4061,27.4337,50100.0
2011-07-12 15:40:00,39.73,39.77,39.7,39.71,55600.0,27.4337,27.4613,27.413,27.4199,55600.0
2011-07-12 15:45:00,39.7,39.71,39.6,39.61,100000.0,27.413,27.4199,27.3439,27.3508,100000.0
2011-07-12 15:50:00,39.62,39.69,39.62,39.66,66200.0,27.3578,27.4061,27.3578,27.3854,66200.0
2011-07-12 15:55:00,39.66,39.69,39.64,39.64,79900.0,27.3854,27.4061,27.3716,27.3716,79900.0
2011-07-13 09:30:00,39.85,39.94,39.78,39.79,77400.0,27.5166,27.5787,27.4682,27.4751,77400.0
2011-07-13 09:35:00,39.76,39.86,39.76,39.82,36800.0,27.4544,27.5235,27.4544,27.4959,36800.0
2011-07-13 09:40:00,39.82,39.86,39.81,39.82,21400.0,27.4959,27.5235,27.4889,27.4959,21400.0
2011-07-13 09:45:00,39.82,39.9,39.8,39.86,28000.0,27.4959,27.5511,27.482,27.5235,28000.0
2011-07-13 09:50:00,39.86,39.86,39.73,39.73,31800.0,27.5235,27.5235,27.4337,27.4337,31800.0
2011-07-13 09:55:00,39.74,39.77,39.65,39.69,23800.0,27.4406,27.4613,27.3785,27.4061,23800.0
2011-07-13 10:00:00,39.69,39.94,39.69,39.92,120700.0,27.4061,27.5787,27.4061,27.5649,120700.0
2011-07-13 10:05:00,39.91,40.08,39.91,40.0,45200.0,27.558,27.6754,27.558,27.6201,45200.0
2011-07-13 10:10:00,40.0,40.07,39.97,40.02,31400.0,27.6201,27.6685,27.5994,27.634,31400.0
2011-07-13 10:15:00,40.04,40.18,40.04,40.13,41000.0,27.6478,27.7444,27.6478,27.7099,41000.0
2011-07-13 10:20:00,40.13,40.14,40.08,40.11,23800.0,27.7099,27.7168,27.6754,27.6961,23800.0
2011-07-13 10:25:00,40.12,40.14,40.05,40.05,25100.0,27.703,27.7168,27.6547,27.6547,25100.0
2011-07-13 10:30:00,40.06,40.21,40.06,40.21,54400.0,27.6616,27.7652,27.6616,27.7652,54400.0
2011-07-13 10:35:00,40.21,40.25,40.18,40.21,40500.0,27.7652,27.7928,27.7444,27.7652,40500.0
2011-07-13 10:40:00,40.2,40.22,40.19,40.21,23400.0,27.7582,27.7721,27.7513,27.7652,23400.0
2011-07-13 10:45:00,40.21,40.25,40.19,40.21,30400.0,27.7652,27.7928,27.7513,27.7652,30400.0
2011-07-13 10:50:00,40.2,40.22,40.18,40.22,19300.0,27.7582,27.7721,27.7444,27.7721,19300.0
2011-07-13 10:55:00,40.21,40.27,40.21,40.27,57000.0,27.7652,27.8066,27.7652,27.8066,57000.0
2011-07-13 11:00:00,40.27,40.27,40.23,40.25,62700.0,27.8066,27.8066,27.779,27.7928,62700.0
2011-07-13 11:05:00,40.25,40.28,40.23,40.28,31600.0,27.7928,27.8135,27.779,27.8135,31600.0
2011-07-13 11:10:00,40.27,40.32,40.27,40.3,28000.0,27.8066,27.8411,27.8066,27.8273,28000.0
2011-07-13 11:15:00,40.3,40.35,40.29,40.34,19200.0,27.8273,27.8618,27.8204,27.8549,19200.0
2011-07-13 11:20:00,40.35,40.48,40.34,40.48,43100.0,27.8618,27.9516,27.8549,27.9516,43100.0
2011-07-13 11:25:00,40.48,40.5,40.41,40.41,16900.0,27.9516,27.9654,27.9033,27.9033,16900.0
2011-07-13 11:30:00,40.42,40.42,40.36,40.36,17400.0,27.9102,27.9102,27.8687,27.8687,17400.0
2011-07-13 11:35:00,40.36,40.36,40.31,40.31,8800.0,27.8687,27.8687,27.8342,27.8342,8800.0
2011-07-13 11:40:00,40.31,40.32,40.27,40.28,19200.0,27.8342,27.8411,27.8066,27.8135,19200.0
2011-07-13 11:45:00,40.28,40.29,40.2,40.21,16600.0,27.8135,27.8204,27.7582,27.7652,16600.0
2011-07-13 11:50:00,40.21,40.24,40.2,40.23,11600.0,27.7652,27.7859,27.7582,27.779,11600.0
2011-07-13 11:55:00,40.23,40.27,40.23,40.23,10700.0,27.779,27.8066,27.779,27.779,10700.0
2011-07-13 12:00:00,40.24,40.25,40.18,40.19,12700.0,27.7859,27.7928,27.7444,27.7513,12700.0
2011-07-13 12:05:00,40.19,40.2,40.14,40.2,14200.0,27.7513,27.7582,27.7168,27.7582,14200.0
2011-07-13 12:10:00,40.19,40.29,40.19,40.28,15100.0,27.7513,27.8204,27.7513,27.8135,15100.0
2011-07-13 12:15:00,40.28,40.3,40.27,40.29,23600.0,27.8135,27.8273,27.8066,27.8204,23600.0
2011-07-13 12:20:00,40.3,40.31,40.25,40.26,24000.0,27.8273,27.8342,27.7928,27.7997,24000.0
2011-07-13 12:25:00,40.25,40.26,40.21,40.23,7800.0,27.7928,27.7997,27.7652,27.779,7800.0
2011-07-13 12:30:00,40.24,40.24,40.15,40.16,15800.0,27.7859,27.7859,27.7237,27.7306,15800.0
2011-07-13 12:35:00,40.16,40.17,40.12,40.13,17800.0,27.7306,27.7375,27.703,27.7099,17800.0
2011-07-13 12:40:00,40.14,40.15,40.1,40.12,13200.0,27.7168,27.7237,27.6892,27.703,13200.0
2011-07-13 12:45:00,40.12,40.12,40.08,40.12,35200.0,27.703,27.703,27.6754,27.703,35200.0
2011-07-13 12:50:00,40.11,40.11,40.06,40.1,13800.0,27.6961,27.6961,27.6616,27.6892,13800.0
2011-07-13 12:55:00,40.1,40.11,40.05,40.07,11000.0,27.6892,27.6961,27.6547,27.6685,11000.0
2011-07-13 13:00:00,40.08,40.08,40.0,40.02,22200.0,27.6754,27.6754,27.6201,27.634,22200.0
2011-07-13 13:05:00,40.01,40.05,39.99,40.04,16400.0,27.6271,27.6547,27.6132,27.6478,16400.0
2011-07-13 13:10:00,40.04,40.09,40.03,40.06,14100.0,27.6478,27.6823,27.6409,27.6616,14100.0
2011-07-13 13:15:00,40.06,40.06,40.01,40.05,10900.0,27.6616,27.6616,27.6271,27.6547,10900.0
2011-07-13 13:20:00,40.06,40.06,40.02,40.04,14800.0,27.6616,27.6616,27.634,27.6478,14800.0
2011-07-13 13:25:00,40.05,40.05,40.03,40.05,10700.0,27.6547,27.6547,27.6409,27.6547,10700.0
2011-07-13 13:30:00,40.06,40.08,40.04,40.07,14900.0,27.6616,27.6754,27.6478,27.6685,14900.0
2011-07-13 13:35:00,40.07,40.14,40.06,40.13,15800.0,27.6685,27.7168,27.6616,27.7099,15800.0
2011-07-13 13:40:00,40.14,40.16,40.12,40.16,9100.0,27.7168,27.7306,27.703,27.7306,9100.0
2011-07-13 13:45:00,40.15,40.15,40.09,40.1,11200.0,27.7237,27.7237,27.6823,27.6892,11200.0
2011-07-13 13:50:00,40.1,40.11,40.05,40.06,17500.0,27.6892,27.6961,27.6547,27.6616,17500.0
2011-07-13 13:55:00,40.06,40.1,40.06,40.07,8400.0,27.6616,27.6892,27.6616,27.6685,8400.0
2011-07-13 14:00:00,40.07,40.09,40.02,40.09,22800.0,27.6685,27.6823,27.634,27.6823,22800.0
2011-07-13 14:05:00,40.09,40.1,40.05,40.06,15500.0,27.6823,27.6892,27.6547,27.6616,15500.0
2011-07-13 14:10:00,40.05,40.05,39.95,39.98,20800.0,27.6547,27.6547,27.5856,27.6063,20800.0
2011-07-13 14:15:00,39.98,40.02,39.96,39.99,27700.0,27.6063,27.634,27.5925,27.6132,27700.0
2011-07-13 14:20:00,39.98,40.0,39.86,39.89,27700.0,27.6063,27.6201,27.5235,27.5442,27700.0
2011-07-13 14:25:00,39.88,39.91,39.86,39.91,22800.0,27.5373,27.558,27.5235,27.558,22800.0
2011-07-13 14:30:00,39.91,39.96,39.91,39.91,17300.0,27.558,27.5925,27.558,27.558,17300.0
2011-07-13 14:35:00,39.92,39.93,39.9,39.92,15600.0,27.5649,27.5718,27.5511,27.5649,15600.0
2011-07-13 14:40:00,39.91,39.91,39.84,39.87,22800.0,27.558,27.558,27.5097,27.5304,22800.0
2011-07-13 14:45:00,39.86,39.9,39.83,39.89,42100.0,27.5235,27.5511,27.5028,27.5442,42100.0
2011-07-13 14:50:00,39.88,39.96,39.87,39.96,20400.0,27.5373,27.5925,27.5304,27.5925,20400.0
2011-07-13 14:55:00,39.96,39.96,39.87,39.89,21100.0,27.5925,27.5925,27.5304,27.5442,21100.0
2011-07-13 15:00:00,39.89,39.95,39.85,39.88,23400.0,27.5442,27.5856,27.5166,27.5373,23400.0
2011-07-13 15:05:00,39.88,39.89,39.78,39.82,37100.0,27.5373,27.5442,27.4682,27.4959,37100.0
2011-07-13 15:10:00,39.83,39.85,39.73,39.74,37700.0,27.5028,27.5166,27.4337,27.4406,37700.0
2011-07-13 15:15:00,39.73,39.82,39.71,39.72,27700.0,27.4337,27.4959,27.4199,27.4268,27700.0
2011-07-13 15:20:00,39.72,39.79,39.68,39.79,28300.0,27.4268,27.4751,27.3992,27.4751,28300.0
2011-07-13 15:25:00,39.8,39.86,39.79,39.85,33500.0,27.482,27.5235,27.4751,27.5166,33500.0
2011-07-13 15:30:00,39.85,39.85,39.78,39.8,32600.0,27.5166,27.5166,27.4682,27.482,32600.0
2011-07-13 15:35:00,39.81,39.83,39.75,39.75,32100.0,27.4889,27.5028,27.4475,27.4475,32100.0
2011-07-13 15:40:00,39.74,39.75,39.68,39.75,60600.0,27.4406,27.4475,27.3992,27.4475,60600.0
2011-07-13 15:45:00,39.75,39.82,39.74,39.8,111800.0,27.4475,27.4959,27.4406,27.482,111800.0
2011-07-13 15:50:00,39.8,39.85,39.78,39.85,86500.0,27.482,27.5166,27.4682,27.5166,86500.0
2011-07-13 15:55:00,39.84,39.85,39.8,39.8,107700.0,27.5097,27.5166,27.482,27.482,107700.0
2011-07-14 09:30:00,39.89,39.97,39.63,39.69,52100.0,27.5442,27.5994,27.3647,27.4061,52100.0
2011-07-14 09:35:00,39.67,39.77,39.65,39.73,45500.0,27.3923,27.4613,27.3785,27.4337,45500.0
2011-07-14 09:40:00,39.72,39.98,39.72,39.94,32400.0,27.4268,27.6063,27.4268,27.5787,32400.0
2011-07-14 09:45:00,39.93,40.09,39.91,40.09,61300.0,27.5718,27.6823,27.558,27.6823,61300.0
2011-07-14 09:50:00,40.08,40.16,40.08,40.16,63600.0,27.6754,27.7306,27.6754,27.7306,63600.0
2011-07-14 09:55:00,40.16,40.2,40.15,40.16,43700.0,27.7306,27.7582,27.7237,27.7306,43700.0
2011-07-14 10:00:00,40.17,40.2,40.05,40.05,21500.0,27.7375,27.7582,27.6547,27.6547,21500.0
2011-07-14 10:05:00,40.06,40.13,40.04,40.1,34400.0,27.6616,27.7099,27.6478,27.6892,34400.0
2011-07-14 10:10:00,40.11,40.12,39.97,39.99,38900.0,27.6961,27.703,27.5994,27.6132,38900.0
2011-07-14 10:15:00,39.99,40.06,39.99,40.04,38300.0,27.6132,27.6616,27.6132,27.6478,38300.0
2011-07-14 10:20:00,40.04,40.09,40.03,40.03,35100.0,27.6478,27.6823,27.6409,27.6409,35100.0
2011-07-14 10:25:00,40.03,40.16,40.03,40.11,28800.0,27.6409,27.7306,27.6409,27.6961,28800.0
2011-07-14 10:30:00,40.11,40.13,39.91,39.92,48300.0,27.6961,27.7099,27.558,27.5649,48300.0
2011-07-14 10:35:00,39.92,39.94,39.8,39.81,34800.0,27.5649,27.5787,27.482,27.4889,34800.0
2011-07-14 10:40:00,39.81,39.83,39.62,39.63,112700.0,27.4889,27.5028,27.3578,27.3647,112700.0
2011-07-14 10:45:00,39.62,39.62,39.5,39.5,85200.0,27.3578,27.3578,27.2749,27.2749,85200.0
2011-07-14 10:50:00,39.5,39.52,39.46,39.47,51600.0,27.2749,27.2887,27.2473,27.2542,51600.0
2011-07-14 10:55:00,39.47,39.47,39.33,39.36,49200.0,27.2542,27.2542,27.1575,27.1782,49200.0
2011-07-14 11:00:00,39.36,39.55,39.36,39.52,35500.0,27.1782,27.3094,27.1782,27.2887,35500.0
2011-07-14 11:05:00,39.51,39.6,39.46,39.59,26400.0,27.2818,27.3439,27.2473,27.337,26400.0
2011-07-14 11:10:00,39.59,39.59,39.46,39.48,26600.0,27.337,27.337,27.2473,27.2611,26600.0
2011-07-14 11:15:00,39.48,39.63,39.46,39.63,26600.0,27.2611,27.3647,27.2473,27.3647,26600.0
2011-07-14 11:20:00,39.63,39.64,39.52,39.56,23700.0,27.3647,27.3716,27.2887,27.3163,23700.0
2011-07-14 11:25:00,39.56,39.6,39.54,39.6,20100.0,27.3163,27.3439,27.3025,27.3439,20100.0
2011-07-14 11:30:00,39.59,39.61,39.35,39.4,59100.0,27.337,27.3508,27.1713,27.2058,59100.0
2011-07-14 11:35:00,39.39,39.43,39.27,39.3,62200.0,27.1989,27.2266,27.1161,27.1368,62200.0
2011-07-14 11:40:00,39.31,39.41,39.31,39.39,27600.0,27.1437,27.2127,27.1437,27.1989,27600.0
2011-07-14 11:45:00,39.39,39.45,39.38,39.44,16300.0,27.1989,27.2404,27.192,27.2335,16300.0
2011-07-14 11:50:00,39.44,39.44,39.39,39.39,12700.0,27.2335,27.2335,27.1989,27.1989,12700.0
2011-07-14 11:55:00,39.38,39.45,39.37,39.45,17400.0,27.192,27.2404,27.1851,27.2404,17400.0
2011-07-14 12:00:00,39.44,39.45,39.35,39.37,20700.0,27.2335,27.2404,27.1713,27.1851,20700.0
2011-07-14 12:05:00,39.37,39.42,39.35,39.37,17400.0,27.1851,27.2197,27.1713,27.1851,17400.0
2011-07-14 12:10:00,39.37,39.39,39.31,39.39,27500.0,27.1851,27.1989,27.1437,27.1989,27500.0
2011-07-14 12:15:00,39.38,39.39,39.21,39.22,60100.0,27.192,27.1989,27.0746,27.0816,60100.0
2011-07-14 12:20:00,39.22,39.23,39.18,39.18,38600.0,27.0816,27.0885,27.0539,27.0539,38600.0
2011-07-14 12:25:00,39.18,39.25,39.16,39.23,42400.0,27.0539,27.1023,27.0401,27.0885,42400.0
2011-07-14 12:30:00,39.23,39.24,39.19,39.19,44900.0,27.0885,27.0954,27.0608,27.0608,44900.0
2011-07-14 12:35:00,39.18,39.2,39.16,39.18,44100.0,27.0539,27.0677,27.0401,27.0539,44100.0
2011-07-14 12:40:00,39.18,39.18,39.14,39.15,38200.0,27.0539,27.0539,27.0263,27.0332,38200.0
2011-07-14 12:45:00,39.14,39.15,39.09,39.09,45700.0,27.0263,27.0332,26.9918,26.9918,45700.0
2011-07-14 12:50:00,39.1,39.11,39.01,39.02,49600.0,26.9987,27.0056,26.9365,26.9435,49600.0
2011-07-14 12:55:00,39.02,39.05,39.01,39.03,30600.0,26.9435,26.9642,26.9365,26.9504,30600.0
2011-07-14 13:00:00,39.03,39.09,39.0,39.02,35800.0,26.9504,26.9918,26.9296,26.9435,35800.0
2011-07-14 13:05:00,39.02,39.08,38.99,39.07,79200.0,26.9435,26.9849,26.9227,26.978,79200.0
2011-07-14 13:10:00,39.07,39.11,39.03,39.03,25600.0,26.978,27.0056,26.9504,26.9504,25600.0
2011-07-14 13:15:00,39.03,39.06,39.0,39.01,49500.0,26.9504,26.9711,26.9296,26.9365,49500.0
2011-07-14 13:20:00,39.02,39.09,38.98,39.08,25500.0,26.9435,26.9918,26.9158,26.9849,25500.0
2011-07-14 13:25:00,39.07,39.14,39.03,39.14,28700.0,26.978,27.0263,26.9504,27.0263,28700.0
2011-07-14 13:30:00,39.15,39.35,39.12,39.25,58900.0,27.0332,27.1713,27.0125,27.1023,58900.0
2011-07-14 13:35:00,39.26,39.27,39.16,39.17,58200.0,27.1092,27.1161,27.0401,27.047,58200.0
2011-07-14 13:40:00,39.17,39.21,39.05,39.06,102700.0,27.047,27.0746,26.9642,26.9711,102700.0
2011-07-14 13:45:00,39.06,39.06,38.91,38.98,81200.0,26.9711,26.9711,26.8675,26.9158,81200.0
2011-07-14 13:50:00,38.97,38.99,38.9,38.97,30300.0,26.9089,26.9227,26.8606,26.9089,30300.0
2011-07-14 13:55:00,38.98,39.1,38.96,39.1,30400.0,26.9158,26.9987,26.902,26.9987,30400.0
2011-07-14 14:00:00,39.11,39.16,39.06,39.09,30600.0,27.0056,27.0401,26.9711,26.9918,30600.0
2011-07-14 14:05:00,39.09,39.1,39.05,39.1,29800.0,26.9918,26.9987,26.9642,26.9987,29800.0
2011-07-14 14:10:00,39.1,39.23,39.1,39.18,32300.0,26.9987,27.0885,26.9987,27.0539,32300.0
2011-07-14 14:15:00,39.18,39.25,39.17,39.18,26800.0,27.0539,27.1023,27.047,27.0539,26800.0
2011-07-14 14:20:00,39.19,39.23,39.15,39.2,34200.0,27.0608,27.0885,27.0332,27.0677,34200.0
2011-07-14 14:25:00,39.21,39.21,39.12,39.17,58400.0,27.0746,27.0746,27.0125,27.047,58400.0
2011-07-14 14:30:00,39.17,39.26,39.16,39.23,23600.0,27.047,27.1092,27.0401,27.0885,23600.0
2011-07-14 14:35:00,39.23,39.23,39.14,39.23,30800.0,27.0885,27.0885,27.0263,27.0885,30800.0
2011-07-14 14:40:00,39.22,39.28,39.22,39.27,19300.0,27.0816,27.123,27.0816,27.1161,19300.0
2011-07-14 14:45:00,39.27,39.28,39.18,39.18,28600.0,27.1161,27.123,27.0539,27.0539,28600.0
2011-07-14 14:50:00,39.18,39.22,39.17,39.17,17200.0,27.0539,27.0816,27.047,27.047,17200.0
2011-07-14 14:55:00,39.17,39.22,39.16,39.22,32300.0,27.047,27.0816,27.0401,27.0816,32300.0
2011-07-14 15:00:00,39.22,39.25,39.19,39.2,26000.0,27.0816,27.1023,27.0608,27.0677,26000.0
2011-07-14 15:05:00,39.21,39.21,39.05,39.08,40900.0,27.0746,27.0746,26.9642,26.9849,40900.0
2011-07-14 15:10:00,39.09,39.18,39.07,39.18,24000.0,26.9918,27.0539,26.978,27.0539,24000.0
2011-07-14 15:15:00,39.19,39.22,39.1,39.18,24900.0,27.0608,27.0816,26.9987,27.0539,24900.0
2011-07-14 15:20:00,39.19,39.26,39.19,39.23,32100.0,27.0608,27.1092,27.0608,27.0885,32100.0
2011-07-14 15:25:00,39.23,39.24,39.16,39.2,41500.0,27.0885,27.0954,27.0401,27.0677,41500.0
2011-07-14 15:30:00,39.19,39.22,39.15,39.18,50100.0,27.0608,27.0816,27.0332,27.0539,50100.0
2011-07-14 15:35:00,39.18,39.25,39.17,39.24,34000.0,27.0539,27.1023,27.047,27.0954,34000.0
2011-07-14 15:40:00,39.25,39.26,39.18,39.19,53800.0,27.1023,27.1092,27.0539,27.0608,53800.0
2011-07-14 15:45:00,39.18,39.19,39.11,39.16,97000.0,27.0539,27.0608,27.0056,27.0401,97000.0
2011-07-14 15:50:00,39.15,39.16,39.09,39.16,73600.0,27.0332,27.0401,26.9918,27.0401,73600.0
2011-07-14 15:55:00,39.16,39.23,39.15,39.22,191500.0,27.0401,27.0885,27.0332,27.0816,191500.0
2011-07-15 09:30:00,39.35,39.35,39.12,39.23,222900.0,27.1713,27.1713,27.0125,27.0885,222900.0
2011-07-15 09:35:00,39.23,39.31,39.17,39.21,43400.0,27.0885,27.1437,27.047,27.0746,43400.0
2011-07-15 09:40:00,39.2,39.25,39.15,39.16,44200.0,27.0677,27.1023,27.0332,27.0401,44200.0
2011-07-15 09:45:00,39.15,39.18,39.11,39.11,47200.0,27.0332,27.0539,27.0056,27.0056,47200.0
2011-07-15 09:50:00,39.11,39.21,39.07,39.15,29900.0,27.0056,27.0746,26.978,27.0332,29900.0
2011-07-15 09:55:00,39.15,39.17,39.0,39.08,64900.0,27.0332,27.047,26.9296,26.9849,64900.0
2011-07-15 10:00:00,39.09,39.32,39.08,39.18,56800.0,26.9918,27.1506,26.9849,27.0539,56800.0
2011-07-15 10:05:00,39.21,39.31,39.11,39.13,45000.0,27.0746,27.1437,27.0056,27.0194,45000.0
2011-07-15 10:10:00,39.12,39.16,39.07,39.16,30700.0,27.0125,27.0401,26.978,27.0401,30700.0
2011-07-15 10:15:00,39.16,39.17,39.05,39.06,35500.0,27.0401,27.047,26.9642,26.9711,35500.0
2011-07-15 10:20:00,39.06,39.1,39.0,39.1,24000.0,26.9711,26.9987,26.9296,26.9987,24000.0
2011-07-15 10:25:00,39.1,39.1,39.02,39.1,25800.0,26.9987,26.9987,26.9435,26.9987,25800.0
2011-07-15 10:30:00,39.1,39.17,39.1,39.13,20800.0,26.9987,27.047,26.9987,27.0194,20800.0
2011-07-15 10:35:00,39.12,39.15,39.08,39.12,18500.0,27.0125,27.0332,26.9849,27.0125,18500.0
2011-07-15 10:40:00,39.11,39.27,39.05,39.27,61900.0,27.0056,27.1161,26.9642,27.1161,61900.0
2011-07-15 10:45:00,39.27,39.33,39.24,39.29,37400.0,27.1161,27.1575,27.0954,27.1299,37400.0
2011-07-15 10:50:00,39.28,39.36,39.26,39.28,31000.0,27.123,27.1782,27.1092,27.123,31000.0
2011-07-15 10:55:00,39.28,39.28,39.18,39.25,23500.0,27.123,27.123,27.0539,27.1023,23500.0
2011-07-15 11:00:00,39.26,39.32,39.22,39.28,24400.0,27.1092,27.1506,27.0816,27.123,24400.0
2011-07-15 11:05:00,39.28,39.35,39.27,39.31,19600.0,27.123,27.1713,27.1161,27.1437,19600.0
2011-07-15 11:10:00,39.32,39.39,39.3,39.38,22800.0,27.1506,27.1989,27.1368,27.192,22800.0
2011-07-15 11:15:00,39.38,39.41,39.33,39.33,15400.0,27.192,27.2127,27.1575,27.1575,15400.0
2011-07-15 11:20:00,39.34,39.39,39.32,39.39,14000.0,27.1644,27.1989,27.1506,27.1989,14000.0
2011-07-15 11:25:00,39.38,39.4,39.36,39.37,13600.0,27.192,27.2058,27.1782,27.1851,13600.0
2011-07-15 11:30:00,39.37,39.37,39.3,39.37,22500.0,27.1851,27.1851,27.1368,27.1851,22500.0
2011-07-15 11:35:00,39.38,39.4,39.33,39.35,14200.0,27.192,27.2058,27.1575,27.1713,14200.0
2011-07-15 11:40:00,39.35,39.36,39.26,39.3,24500.0,27.1713,27.1782,27.1092,27.1368,24500.0
2011-07-15 11:45:00,39.3,39.32,39.27,39.32,14400.0,27.1368,27.1506,27.1161,27.1506,14400.0
2011-07-15 11:50:00,39.32,39.36,39.32,39.32,19000.0,27.1506,27.1782,27.1506,27.1506,19000.0
2011-07-15 11:55:00,39.32,39.39,39.32,39.37,31500.0,27.1506,27.1989,27.1506,27.1851,31500.0
2011-07-15 12:00:00,39.37,39.49,39.35,39.48,70100.0,27.1851,27.268,27.1713,27.2611,70100.0
2011-07-15 12:05:00,39.48,39.52,39.41,39.42,43000.0,27.2611,27.2887,27.2127,27.2197,43000.0
2011-07-15 12:10:00,39.44,39.49,39.43,39.47,21400.0,27.2335,27.268,27.2266,27.2542,21400.0
2011-07-15 12:15:00,39.48,39.48,39.33,39.36,21000.0,27.2611,27.2611,27.1575,27.1782,21000.0
2011-07-15 12:20:00,39.35,39.37,39.28,39.3,32600.0,27.1713,27.1851,27.123,27.1368,32600.0
2011-07-15 12:25:00,39.3,39.35,39.29,39.35,10200.0,27.1368,27.1713,27.1299,27.1713,10200.0
2011-07-15 12:30:00,39.36,39.38,39.33,39.33,16000.0,27.1782,27.192,27.1575,27.1575,16000.0
2011-07-15 12:35:00,39.33,39.35,39.29,39.29,12200.0,27.1575,27.1713,27.1299,27.1299,12200.0
2011-07-15 12:40:00,39.3,39.33,39.21,39.23,21400.0,27.1368,27.1575,27.0746,27.0885,21400.0
2011-07-15 12:45:00,39.23,39.32,39.23,39.32,10700.0,27.0885,27.1506,27.0885,27.1506,10700.0
2011-07-15 12:50:00,39.31,39.33,39.31,39.33,7100.0,27.1437,27.1575,27.1437,27.1575,7100.0
2011-07-15 12:55:00,39.32,39.39,39.32,39.33,16500.0,27.1506,27.1989,27.1506,27.1575,16500.0
2011-07-15 13:00:00,39.33,39.34,39.29,39.32,10400.0,27.1575,27.1644,27.1299,27.1506,10400.0
2011-07-15 13:05:00,39.32,39.37,39.32,39.37,10200.0,27.1506,27.1851,27.1506,27.1851,10200.0
2011-07-15 13:10:00,39.37,39.38,39.33,39.38,16400.0,27.1851,27.192,27.1575,27.192,16400.0
2011-07-15 13:15:00,39.37,39.38,39.35,39.35,6700.0,27.1851,27.192,27.1713,27.1713,6700.0
2011-07-15 13:20:00,39.35,39.38,39.35,39.37,6700.0,27.1713,27.192,27.1713,27.1851,6700.0
2011-07-15 13:25:00,39.37,39.42,39.36,39.38,12800.0,27.1851,27.2197,27.1782,27.192,12800.0
2011-07-15 13:30:00,39.39,39.41,39.36,39.39,17400.0,27.1989,27.2127,27.1782,27.1989,17400.0
2011-07-15 13:35:00,39.4,39.43,39.4,39.42,13600.0,27.2058,27.2266,27.2058,27.2197,13600.0
2011-07-15 13:40:00,39.41,39.44,39.4,39.41,18300.0,27.2127,27.2335,27.2058,27.2127,18300.0
2011-07-15 13:45:00,39.41,39.42,39.36,39.36,9300.0,27.2127,27.2197,27.1782,27.1782,9300.0
2011-07-15 13:50:00,39.36,39.37,39.32,39.37,14000.0,27.1782,27.1851,27.1506,27.1851,14000.0
2011-07-15 13:55:00,39.36,39.37,39.28,39.29,14500.0,27.1782,27.1851,27.123,27.1299,14500.0
2011-07-15 14:00:00,39.28,39.32,39.27,39.28,17700.0,27.123,27.1506,27.1161,27.123,17700.0
2011-07-15 14:05:00,39.28,39.33,39.28,39.32,14900.0,27.123,27.1575,27.123,27.1506,14900.0
2011-07-15 14:10:00,39.32,39.36,39.3,39.34,16400.0,27.1506,27.1782,27.1368,27.1644,16400.0
2011-07-15 14:15:00,39.33,39.38,39.32,39.37,13100.0,27.1575,27.192,27.1506,27.1851,13100.0
2011-07-15 14:20:00,39.36,39.36,39.3,39.3,8900.0,27.1782,27.1782,27.1368,27.1368,8900.0
2011-07-15 14:25:00,39.3,39.3,39.25,39.27,8700.0,27.1368,27.1368,27.1023,27.1161,8700.0
2011-07-15 14:30:00,39.26,39.29,39.24,39.26,13400.0,27.1092,27.1299,27.0954,27.1092,13400.0
2011-07-15 14:35:00,39.25,39.31,39.23,39.31,17600.0,27.1023,27.1437,27.0885,27.1437,17600.0
2011-07-15 14:40:00,39.31,39.31,39.28,39.31,13400.0,27.1437,27.1437,27.123,27.1437,13400.0
2011-07-15 14:45:00,39.3,39.36,39.29,39.34,21900.0,27.1368,27.1782,27.1299,27.1644,21900.0
2011-07-15 14:50:00,39.33,39.35,39.32,39.33,12900.0,27.1575,27.1713,27.1506,27.1575,12900.0
2011-07-15 14:55:00,39.33,39.34,39.29,39.3,17300.0,27.1575,27.1644,27.1299,27.1368,17300.0
2011-07-15 15:00:00,39.3,39.36,39.28,39.32,12500.0,27.1368,27.1782,27.123,27.1506,12500.0
2011-07-15 15:05:00,39.32,39.4,39.3,39.39,21300.0,27.1506,27.2058,27.1368,27.1989,21300.0
2011-07-15 15:10:00,39.4,39.43,39.38,39.43,24500.0,27.2058,27.2266,27.192,27.2266,24500.0
2011-07-15 15:15:00,39.43,39.44,39.41,39.41,28600.0,27.2266,27.2335,27.2127,27.2127,28600.0
2011-07-15 15:20:00,39.41,39.41,39.4,39.41,37100.0,27.2127,27.2127,27.2058,27.2127,37100.0
2011-07-15 15:25:00,39.4,39.47,39.4,39.46,42100.0,27.2058,27.2542,27.2058,27.2473,42100.0
2011-07-15 15:30:00,39.47,39.51,39.47,39.48,36000.0,27.2542,27.2818,27.2542,27.2611,36000.0
2011-07-15 15:35:00,39.47,39.48,39.44,39.48,34700.0,27.2542,27.2611,27.2335,27.2611,34700.0
2011-07-15 15:40:00,39.47,39.53,39.46,39.52,54200.0,27.2542,27.2956,27.2473,27.2887,54200.0
2011-07-15 15:45:00,39.51,39.52,39.46,39.47,150600.0,27.2818,27.2887,27.2473,27.2542,150600.0
2011-07-15 15:50:00,39.47,39.48,39.43,39.48,70200.0,27.2542,27.2611,27.2266,27.2611,70200.0
2011-07-15 15:55:00,39.47,39.53,39.46,39.53,199400.0,27.2542,27.2956,27.2473,27.2956,199400.0
2011-07-18 09:30:00,39.4,39.4,39.2,39.31,56100.0,27.2058,27.2058,27.0677,27.1437,56100.0
2011-07-18 09:35:00,39.31,39.43,39.14,39.42,58100.0,27.1437,27.2266,27.0263,27.2197,58100.0
2011-07-18 09:40:00,39.42,39.59,39.37,39.56,38100.0,27.2197,27.337,27.1851,27.3163,38100.0
2011-07-18 09:45:00,39.53,39.58,39.38,39.38,31400.0,27.2956,27.3301,27.192,27.192,31400.0
2011-07-18 09:50:00,39.38,39.41,39.29,39.36,44000.0,27.192,27.2127,27.1299,27.1782,44000.0
2011-07-18 09:55:00,39.34,39.38,39.29,39.37,28400.0,27.1644,27.192,27.1299,27.1851,28400.0
2011-07-18 10:00:00,39.37,39.4,39.2,39.23,54300.0,27.1851,27.2058,27.0677,27.0885,54300.0
2011-07-18 10:05:00,39.23,39.24,39.06,39.13,95600.0,27.0885,27.0954,26.9711,27.0194,95600.0
2011-07-18 10:10:00,39.15,39.23,39.09,39.14,54100.0,27.0332,27.0885,26.9918,27.0263,54100.0
2011-07-18 10:15:00,39.14,39.2,39.11,39.17,22700.0,27.0263,27.0677,27.0056,27.047,22700.0
2011-07-18 10:20:00,39.17,39.2,39.16,39.16,16000.0,27.047,27.0677,27.0401,27.0401,16000.0
2011-07-18 10:25:00,39.16,39.19,39.1,39.19,22100.0,27.0401,27.0608,26.9987,27.0608,22100.0
2011-07-18 10:30:00,39.18,39.18,39.08,39.1,21100.0,27.0539,27.0539,26.9849,26.9987,21100.0
2011-07-18 10:35:00,39.09,39.15,39.06,39.08,20600.0,26.9918,27.0332,26.9711,26.9849,20600.0
2011-07-18 10:40:00,39.08,39.16,39.08,39.15,20500.0,26.9849,27.0401,26.9849,27.0332,20500.0
2011-07-18 10:45:00,39.15,39.15,39.06,39.06,14000.0,27.0332,27.0332,26.9711,26.9711,14000.0
2011-07-18 10:50:00,39.06,39.1,39.01,39.01,28400.0,26.9711,26.9987,26.9365,26.9365,28400.0
2011-07-18 10:55:00,39.0,39.02,38.96,38.97,66300.0,26.9296,26.9435,26.902,26.9089,66300.0
2011-07-18 11:00:00,38.96,38.97,38.93,38.94,34200.0,26.902,26.9089,26.8813,26.8882,34200.0
2011-07-18 11:05:00,38.94,39.01,38.94,39.01,46800.0,26.8882,26.9365,26.8882,26.9365,46800.0
2011-07-18 11:10:00,39.0,39.02,38.97,39.01,15800.0,26.9296,26.9435,26.9089,26.9365,15800.0
2011-07-18 11:15:00,39.01,39.09,39.01,39.09,50600.0,26.9365,26.9918,26.9365,26.9918,50600.0
2011-07-18 11:20:00,39.08,39.09,39.0,39.01,26300.0,26.9849,26.9918,26.9296,26.9365,26300.0
2011-07-18 11:25:00,39.01,39.09,39.01,39.07,12700.0,26.9365,26.9918,26.9365,26.978,12700.0
2011-07-18 11:30:00,39.06,39.07,39.02,39.04,12500.0,26.9711,26.978,26.9435,26.9573,12500.0
2011-07-18 11:35:00,39.03,39.03,38.92,38.96,28800.0,26.9504,26.9504,26.8744,26.902,28800.0
2011-07-18 11:40:00,38.96,38.96,38.82,38.84,38800.0,26.902,26.902,26.8054,26.8192,38800.0
2011-07-18 11:45:00,38.83,38.89,38.81,38.84,19600.0,26.8123,26.8537,26.7984,26.8192,19600.0
2011-07-18 11:50:00,38.85,38.87,38.8,38.83,15900.0,26.8261,26.8399,26.7915,26.8123,15900.0
2011-07-18 11:55:00,38.83,38.85,38.8,38.83,29300.0,26.8123,26.8261,26.7915,26.8123,29300.0
2011-07-18 12:00:00,38.83,38.91,38.83,38.9,13800.0,26.8123,26.8675,26.8123,26.8606,13800.0
2011-07-18 12:05:00,38.9,38.9,38.83,38.84,27400.0,26.8606,26.8606,26.8123,26.8192,27400.0
2011-07-18 12:10:00,38.84,38.9,38.84,38.9,7500.0,26.8192,26.8606,26.8192,26.8606,7500.0
2011-07-18 12:15:00,38.9,38.96,38.9,38.96,12100.0,26.8606,26.902,26.8606,26.902,12100.0
2011-07-18 12:20:00,38.94,38.96,38.93,38.96,5300.0,26.8882,26.902,26.8813,26.902,5300.0
2011-07-18 12:25:00,38.95,38.98,38.95,38.96,10500.0,26.8951,26.9158,26.8951,26.902,10500.0
2011-07-18 12:30:00,38.97,38.97,38.91,38.93,6500.0,26.9089,26.9089,26.8675,26.8813,6500.0
2011-07-18 12:35:00,38.93,39.01,38.93,39.0,17700.0,26.8813,26.9365,26.8813,26.9296,17700.0
2011-07-18 12:40:00,39.0,39.02,38.98,39.0,8700.0,26.9296,26.9435,26.9158,26.9296,8700.0
2011-07-18 12:45:00,39.0,39.01,38.95,38.98,19000.0,26.9296,26.9365,26.8951,26.9158,19000.0
2011-07-18 12:50:00,38.99,39.0,38.95,38.96,38600.0,26.9227,26.9296,26.8951,26.902,38600.0
2011-07-18 12:55:00,38.97,39.03,38.97,39.02,6000.0,26.9089,26.9504,26.9089,26.9435,6000.0
2011-07-18 13:00:00,39.02,39.02,38.95,38.95,34300.0,26.9435,26.9435,26.8951,26.8951,34300.0
2011-07-18 13:05:00,38.95,38.97,38.95,38.95,5400.0,26.8951,26.9089,26.8951,26.8951,5400.0
2011-07-18 13:10:00,38.95,38.99,38.94,38.99,18800.0,26.8951,26.9227,26.8882,26.9227,18800.0
2011-07-18 13:15:00,38.99,39.0,38.94,38.94,12300.0,26.9227,26.9296,26.8882,26.8882,12300.0
2011-07-18 13:20:00,38.94,38.95,38.91,38.91,13900.0,26.8882,26.8951,26.8675,26.8675,13900.0
2011-07-18 13:25:00,38.91,38.97,38.9,38.95,12500.0,26.8675,26.9089,26.8606,26.8951,12500.0
2011-07-18 13:30:00,38.96,39.0,38.95,39.0,21300.0,26.902,26.9296,26.8951,26.9296,21300.0
2011-07-18 13:35:00,38.99,39.08,38.97,39.07,72800.0,26.9227,26.9849,26.9089,26.978,72800.0
2011-07-18 13:40:00,39.07,39.08,39.06,39.07,10000.0,26.978,26.9849,26.9711,26.978,10000.0
2011-07-18 13:45:00,39.07,39.13,39.06,39.09,32900.0,26.978,27.0194,26.9711,26.9918,32900.0
2011-07-18 13:50:00,39.09,39.1,39.05,39.07,14700.0,26.9918,26.9987,26.9642,26.978,14700.0
2011-07-18 13:55:00,39.07,39.09,39.04,39.06,29200.0,26.978,26.9918,26.9573,26.9711,29200.0
2011-07-18 14:00:00,39.06,39.06,38.99,39.01,17500.0,26.9711,26.9711,26.9227,26.9365,17500.0
2011-07-18 14:05:00,39.01,39.03,39.01,39.02,8500.0,26.9365,26.9504,26.9365,26.9435,8500.0
2011-07-18 14:10:00,39.03,39.04,39.0,39.01,13400.0,26.9504,26.9573,26.9296,26.9365,13400.0
2011-07-18 14:15:00,39.01,39.05,39.0,39.01,17700.0,26.9365,26.9642,26.9296,26.9365,17700.0
2011-07-18 14:20:00,39.02,39.02,38.95,38.97,17000.0,26.9435,26.9435,26.8951,26.9089,17000.0
2011-07-18 14:25:00,38.96,38.98,38.94,38.94,33600.0,26.902,26.9158,26.8882,26.8882,33600.0
2011-07-18 14:30:00,38.94,38.96,38.85,38.85,37500.0,26.8882,26.902,26.8261,26.8261,37500.0
2011-07-18 14:35:00,38.85,38.9,38.85,38.88,23100.0,26.8261,26.8606,26.8261,26.8468,23100.0
2011-07-18 14:40:00,38.88,38.97,38.88,38.94,19300.0,26.8468,26.9089,26.8468,26.8882,19300.0
2011-07-18 14:45:00,38.93,38.96,38.91,38.94,16800.0,26.8813,26.902,26.8675,26.8882,16800.0
2011-07-18 14:50:00,38.95,38.95,38.9,38.92,23600.0,26.8951,26.8951,26.8606,26.8744,23600.0
2011-07-18 14:55:00,38.93,38.99,38.91,38.99,17200.0,26.8813,26.9227,26.8675,26.9227,17200.0
2011-07-18 15:00:00,38.99,39.07,38.99,39.05,21400.0,26.9227,26.978,26.9227,26.9642,21400.0
2011-07-18 15:05:00,39.04,39.04,38.95,38.96,38600.0,26.9573,26.9573,26.8951,26.902,38600.0
2011-07-18 15:10:00,38.96,38.97,38.92,38.93,22800.0,26.902,26.9089,26.8744,26.8813,22800.0
2011-07-18 15:15:00,38.92,38.95,38.87,38.88,132500.0,26.8744,26.8951,26.8399,26.8468,132500.0
2011-07-18 15:20:00,38.88,38.89,38.82,38.85,36900.0,26.8468,26.8537,26.8054,26.8261,36900.0
2011-07-18 15:25:00,38.86,38.87,38.82,38.85,64900.0,26.833,26.8399,26.8054,26.8261,64900.0
2011-07-18 15:30:00,38.85,38.87,38.83,38.84,47700.0,26.8261,26.8399,26.8123,26.8192,47700.0
2011-07-18 15:35:00,38.83,38.91,38.8,38.9,48600.0,26.8123,26.8675,26.7915,26.8606,48600.0
2011-07-18 15:40:00,38.91,38.91,38.85,38.85,50300.0,26.8675,26.8675,26.8261,26.8261,50300.0
2011-07-18 15:45:00,38.84,38.91,38.83,38.88,63800.0,26.8192,26.8675,26.8123,26.8468,63800.0
2011-07-18 15:50:00,38.88,38.96,38.87,38.96,42600.0,26.8468,26.902,26.8399,26.902,42600.0
2011-07-18 15:55:00,38.95,38.95,38.89,38.94,147800.0,26.8951,26.8951,26.8537,26.8882,147800.0
2011-07-19 09:30:00,39.22,39.37,39.11,39.33,54800.0,27.0816,27.1851,27.0056,27.1575,54800.0
2011-07-19 09:35:00,39.33,39.45,39.29,39.44,39200.0,27.1575,27.2404,27.1299,27.2335,39200.0
2011-07-19 09:40:00,39.44,39.48,39.36,39.37,31100.0,27.2335,27.2611,27.1782,27.1851,31100.0
2011-07-19 09:45:00,39.36,39.39,39.27,39.27,28800.0,27.1782,27.1989,27.1161,27.1161,28800.0
2011-07-19 09:50:00,39.27,39.33,39.22,39.32,72300.0,27.1161,27.1575,27.0816,27.1506,72300.0
2011-07-19 09:55:00,39.32,39.32,39.25,39.28,55700.0,27.1506,27.1506,27.1023,27.123,55700.0
2011-07-19 10:00:00,39.28,39.41,39.28,39.4,36200.0,27.123,27.2127,27.123,27.2058,36200.0
2011-07-19 10:05:00,39.39,39.42,39.35,39.42,27800.0,27.1989,27.2197,27.1713,27.2197,27800.0
2011-07-19 10:10:00,39.41,39.42,39.3,39.34,27300.0,27.2127,27.2197,27.1368,27.1644,27300.0
2011-07-19 10:15:00,39.34,39.38,39.23,39.25,59400.0,27.1644,27.192,27.0885,27.1023,59400.0
2011-07-19 10:20:00,39.25,39.29,39.04,39.14,96300.0,27.1023,27.1299,26.9573,27.0263,96300.0
2011-07-19 10:25:00,39.14,39.14,39.04,39.08,71800.0,27.0263,27.0263,26.9573,26.9849,71800.0
2011-07-19 10:30:00,39.08,39.12,38.99,39.0,64000.0,26.9849,27.0125,26.9227,26.9296,64000.0
2011-07-19 10:35:00,39.01,39.09,39.01,39.08,36300.0,26.9365,26.9918,26.9365,26.9849,36300.0
2011-07-19 10:40:00,39.08,39.14,39.06,39.1,29700.0,26.9849,27.0263,26.9711,26.9987,29700.0
2011-07-19 10:45:00,39.08,39.08,39.01,39.04,61900.0,26.9849,26.9849,26.9365,26.9573,61900.0
2011-07-19 10:50:00,39.03,39.14,39.03,39.11,46900.0,26.9504,27.0263,26.9504,27.0056,46900.0
2011-07-19 10:55:00,39.12,39.13,39.04,39.06,24400.0,27.0125,27.0194,26.9573,26.9711,24400.0
2011-07-19 11:00:00,39.06,39.09,39.04,39.07,23900.0,26.9711,26.9918,26.9573,26.978,23900.0
2011-07-19 11:05:00,39.07,39.09,39.04,39.05,23000.0,26.978,26.9918,26.9573,26.9642,23000.0
2011-07-19 11:10:00,39.05,39.06,39.03,39.04,13800.0,26.9642,26.9711,26.9504,26.9573,13800.0
2011-07-19 11:15:00,39.04,39.1,39.04,39.05,12200.0,26.9573,26.9987,26.9573,26.9642,12200.0
2011-07-19 11:20:00,39.05,39.1,39.04,39.1,14900.0,26.9642,26.9987,26.9573,26.9987,14900.0
2011-07-19 11:25:00,39.1,39.13,39.09,39.13,13600.0,26.9987,27.0194,26.9918,27.0194,13600.0
2011-07-19 11:30:00,39.13,39.17,39.09,39.14,19600.0,27.0194,27.047,26.9918,27.0263,19600.0
2011-07-19 11:35:00,39.14,39.14,39.02,39.02,24700.0,27.0263,27.0263,26.9435,26.9435,24700.0
2011-07-19 11:40:00,39.01,39.04,39.0,39.03,13800.0,26.9365,26.9573,26.9296,26.9504,13800.0
2011-07-19 11:45:00,39.03,39.03,39.0,39.01,13000.0,26.9504,26.9504,26.9296,26.9365,13000.0
2011-07-19 11:50:00,39.02,39.06,39.01,39.06,14100.0,26.9435,26.9711,26.9365,26.9711,14100.0
2011-07-19 11:55:00,39.06,39.08,38.98,38.99,31400.0,26.9711,26.9849,26.9158,26.9227,31400.0
2011-07-19 12:00:00,39.0,39.04,38.99,39.02,15600.0,26.9296,26.9573,26.9227,26.9435,15600.0
2011-07-19 12:05:00,39.03,39.05,38.99,39.04,11200.0,26.9504,26.9642,26.9227,26.9573,11200.0
2011-07-19 12:10:00,39.03,39.06,39.01,39.05,12600.0,26.9504,26.9711,26.9365,26.9642,12600.0
2011-07-19 12:15:00,39.05,39.09,39.03,39.04,10900.0,26.9642,26.9918,26.9504,26.9573,10900.0
2011-07-19 12:20:00,39.05,39.05,39.02,39.05,6400.0,26.9642,26.9642,26.9435,26.9642,6400.0
2011-07-19 12:25:00,39.06,39.07,39.03,39.07,7900.0,26.9711,26.978,26.9504,26.978,7900.0
2011-07-19 12:30:00,39.07,39.16,39.07,39.16,12000.0,26.978,27.0401,26.978,27.0401,12000.0
2011-07-19 12:35:00,39.16,39.18,39.14,39.15,13200.0,27.0401,27.0539,27.0263,27.0332,13200.0
2011-07-19 12:40:00,39.14,39.16,39.11,39.12,20500.0,27.0263,27.0401,27.0056,27.0125,20500.0
2011-07-19 12:45:00,39.12,39.14,39.09,39.14,17500.0,27.0125,27.0263,26.9918,27.0263,17500.0
2011-07-19 12:50:00,39.14,39.18,39.12,39.12,31000.0,27.0263,27.0539,27.0125,27.0125,31000.0
2011-07-19 12:55:00,39.13,39.15,39.11,39.14,11600.0,27.0194,27.0332,27.0056,27.0263,11600.0
2011-07-19 13:00:00,39.14,39.14,39.11,39.13,7300.0,27.0263,27.0263,27.0056,27.0194,7300.0
2011-07-19 13:05:00,39.13,39.14,39.12,39.12,8100.0,27.0194,27.0263,27.0125,27.0125,8100.0
2011-07-19 13:10:00,39.12,39.14,39.09,39.13,11900.0,27.0125,27.0263,26.9918,27.0194,11900.0
2011-07-19 13:15:00,39.13,39.15,39.11,39.14,13200.0,27.0194,27.0332,27.0056,27.0263,13200.0
2011-07-19 13:20:00,39.14,39.15,39.13,39.14,10100.0,27.0263,27.0332,27.0194,27.0263,10100.0
2011-07-19 13:25:00,39.14,39.17,39.14,39.17,26200.0,27.0263,27.047,27.0263,27.047,26200.0
2011-07-19 13:30:00,39.17,39.23,39.15,39.18,18100.0,27.047,27.0885,27.0332,27.0539,18100.0
2011-07-19 13:35:00,39.18,39.31,39.16,39.28,31500.0,27.0539,27.1437,27.0401,27.123,31500.0
2011-07-19 13:40:00,39.27,39.39,39.26,39.38,28800.0,27.1161,27.1989,27.1092,27.192,28800.0
2011-07-19 13:45:00,39.37,39.38,39.3,39.33,18500.0,27.1851,27.192,27.1368,27.1575,18500.0
2011-07-19 13:50:00,39.33,39.41,39.33,39.4,18100.0,27.1575,27.2127,27.1575,27.2058,18100.0
2011-07-19 13:55:00,39.39,39.43,39.39,39.42,18000.0,27.1989,27.2266,27.1989,27.2197,18000.0
2011-07-19 14:00:00,39.41,39.41,39.31,39.32,28100.0,27.2127,27.2127,27.1437,27.1506,28100.0
2011-07-19 14:05:00,39.32,39.33,39.29,39.33,18700.0,27.1506,27.1575,27.1299,27.1575,18700.0
2011-07-19 14:10:00,39.32,39.35,39.31,39.31,35400.0,27.1506,27.1713,27.1437,27.1437,35400.0
2011-07-19 14:15:00,39.31,39.32,39.27,39.29,16500.0,27.1437,27.1506,27.1161,27.1299,16500.0
2011-07-19 14:20:00,39.3,39.33,39.28,39.3,19700.0,27.1368,27.1575,27.123,27.1368,19700.0
2011-07-19 14:25:00,39.3,39.32,39.27,39.31,26100.0,27.1368,27.1506,27.1161,27.1437,26100.0
2011-07-19 14:30:00,39.31,39.34,39.3,39.32,15700.0,27.1437,27.1644,27.1368,27.1506,15700.0
2011-07-19 14:35:00,39.32,39.35,39.31,39.34,15900.0,27.1506,27.1713,27.1437,27.1644,15900.0
2011-07-19 14:40:00,39.34,39.39,39.33,39.39,23100.0,27.1644,27.1989,27.1575,27.1989,23100.0
2011-07-19 14:45:00,39.39,39.42,39.36,39.42,62700.0,27.1989,27.2197,27.1782,27.2197,62700.0
2011-07-19 14:50:00,39.42,39.52,39.41,39.49,72000.0,27.2197,27.2887,27.2127,27.268,72000.0
2011-07-19 14:55:00,39.49,39.49,39.42,39.44,33800.0,27.268,27.268,27.2197,27.2335,33800.0
2011-07-19 15:00:00,39.45,39.51,39.43,39.5,57000.0,27.2404,27.2818,27.2266,27.2749,57000.0
2011-07-19 15:05:00,39.5,39.53,39.49,39.5,20800.0,27.2749,27.2956,27.268,27.2749,20800.0
2011-07-19 15:10:00,39.49,39.52,39.48,39.5,32800.0,27.268,27.2887,27.2611,27.2749,32800.0
2011-07-19 15:15:00,39.5,39.52,39.45,39.45,32600.0,27.2749,27.2887,27.2404,27.2404,32600.0
2011-07-19 15:20:00,39.45,39.46,39.42,39.45,29100.0,27.2404,27.2473,27.2197,27.2404,29100.0
2011-07-19 15:25:00,39.44,39.45,39.42,39.44,29600.0,27.2335,27.2404,27.2197,27.2335,29600.0
2011-07-19 15:30:00,39.43,39.47,39.42,39.42,27400.0,27.2266,27.2542,27.2197,27.2197,27400.0
2011-07-19 15:35:00,39.43,39.45,39.42,39.45,43700.0,27.2266,27.2404,27.2197,27.2404,43700.0
2011-07-19 15:40:00,39.45,39.51,39.44,39.5,73600.0,27.2404,27.2818,27.2335,27.2749,73600.0
2011-07-19 15:45:00,39.51,39.53,39.49,39.53,90900.0,27.2818,27.2956,27.268,27.2956,90900.0
2011-07-19 15:50:00,39.53,39.57,39.52,39.54,104800.0,27.2956,27.3232,27.2887,27.3025,104800.0
2011-07-19 15:55:00,39.54,39.56,39.52,39.55,128200.0,27.3025,27.3163,27.2887,27.3094,128200.0
2011-07-20 09:30:00,39.6,39.7,39.43,39.44,33700.0,27.3439,27.413,27.2266,27.2335,33700.0
2011-07-20 09:35:00,39.43,39.43,39.3,39.35,37300.0,27.2266,27.2266,27.1368,27.1713,37300.0
2011-07-20 09:40:00,39.36,39.4,39.31,39.39,46600.0,27.1782,27.2058,27.1437,27.1989,46600.0
2011-07-20 09:45:00,39.4,39.44,39.37,39.39,33600.0,27.2058,27.2335,27.1851,27.1989,33600.0
2011-07-20 09:50:00,39.39,39.42,39.36,39.42,30700.0,27.1989,27.2197,27.1782,27.2197,30700.0
2011-07-20 09:55:00,39.42,39.5,39.38,39.45,61600.0,27.2197,27.2749,27.192,27.2404,61600.0
2011-07-20 10:00:00,39.44,39.57,39.41,39.56,83900.0,27.2335,27.3232,27.2127,27.3163,83900.0
2011-07-20 10:05:00,39.57,39.69,39.5,39.68,42600.0,27.3232,27.4061,27.2749,27.3992,42600.0
2011-07-20 10:10:00,39.68,39.74,39.67,39.69,77700.0,27.3992,27.4406,27.3923,27.4061,77700.0
2011-07-20 10:15:00,39.7,39.7,39.56,39.6,38700.0,27.413,27.413,27.3163,27.3439,38700.0
2011-07-20 10:20:00,39.6,39.65,39.59,39.6,50800.0,27.3439,27.3785,27.337,27.3439,50800.0
2011-07-20 10:25:00,39.6,39.66,39.59,39.65,24900.0,27.3439,27.3854,27.337,27.3785,24900.0
2011-07-20 10:30:00,39.65,39.78,39.65,39.76,37200.0,27.3785,27.4682,27.3785,27.4544,37200.0
2011-07-20 10:35:00,39.76,39.79,39.73,39.77,46500.0,27.4544,27.4751,27.4337,27.4613,46500.0
2011-07-20 10:40:00,39.77,39.83,39.77,39.81,32100.0,27.4613,27.5028,27.4613,27.4889,32100.0
2011-07-20 10:45:00,39.81,39.82,39.75,39.75,24500.0,27.4889,27.4959,27.4475,27.4475,24500.0
2011-07-20 10:50:00,39.76,39.79,39.75,39.79,24400.0,27.4544,27.4751,27.4475,27.4751,24400.0
2011-07-20 10:55:00,39.79,39.8,39.78,39.78,20500.0,27.4751,27.482,27.4682,27.4682,20500.0
2011-07-20 11:00:00,39.79,39.81,39.77,39.8,21500.0,27.4751,27.4889,27.4613,27.482,21500.0
2011-07-20 11:05:00,39.79,39.87,39.79,39.87,24600.0,27.4751,27.5304,27.4751,27.5304,24600.0
2011-07-20 11:10:00,39.86,39.91,39.86,39.91,34700.0,27.5235,27.558,27.5235,27.558,34700.0
2011-07-20 11:15:00,39.91,39.94,39.91,39.93,22000.0,27.558,27.5787,27.558,27.5718,22000.0
2011-07-20 11:20:00,39.92,39.95,39.92,39.93,21800.0,27.5649,27.5856,27.5649,27.5718,21800.0
2011-07-20 11:25:00,39.93,39.93,39.88,39.88,27100.0,27.5718,27.5718,27.5373,27.5373,27100.0
2011-07-20 11:30:00,39.87,39.93,39.86,39.93,24300.0,27.5304,27.5718,27.5235,27.5718,24300.0
2011-07-20 11:35:00,39.93,39.95,39.89,39.92,46500.0,27.5718,27.5856,27.5442,27.5649,46500.0
2011-07-20 11:40:00,39.92,39.98,39.91,39.97,28500.0,27.5649,27.6063,27.558,27.5994,28500.0
2011-07-20 11:45:00,39.97,39.97,39.86,39.88,33800.0,27.5994,27.5994,27.5235,27.5373,33800.0
2011-07-20 11:50:00,39.88,39.88,39.84,39.85,21500.0,27.5373,27.5373,27.5097,27.5166,21500.0
2011-07-20 11:55:00,39.86,39.86,39.82,39.86,14600.0,27.5235,27.5235,27.4959,27.5235,14600.0
2011-07-20 12:00:00,39.86,39.88,39.85,39.87,13100.0,27.5235,27.5373,27.5166,27.5304,13100.0
2011-07-20 12:05:00,39.86,39.88,39.83,39.83,26900.0,27.5235,27.5373,27.5028,27.5028,26900.0
2011-07-20 12:10:00,39.84,39.88,39.82,39.87,15000.0,27.5097,27.5373,27.4959,27.5304,15000.0
2011-07-20 12:15:00,39.87,39.88,39.81,39.82,25500.0,27.5304,27.5373,27.4889,27.4959,25500.0
2011-07-20 12:20:00,39.82,39.82,39.77,39.81,18800.0,27.4959,27.4959,27.4613,27.4889,18800.0
2011-07-20 12:25:00,39.81,39.87,39.81,39.82,40400.0,27.4889,27.5304,27.4889,27.4959,40400.0
2011-07-20 12:30:00,39.83,39.84,39.81,39.83,12400.0,27.5028,27.5097,27.4889,27.5028,12400.0
2011-07-20 12:35:00,39.82,39.85,39.79,39.79,21900.0,27.4959,27.5166,27.4751,27.4751,21900.0
2011-07-20 12:40:00,39.79,39.81,39.73,39.73,17500.0,27.4751,27.4889,27.4337,27.4337,17500.0
2011-07-20 12:45:00,39.73,39.76,39.72,39.76,20000.0,27.4337,27.4544,27.4268,27.4544,20000.0
2011-07-20 12:50:00,39.77,39.83,39.77,39.82,11300.0,27.4613,27.5028,27.4613,27.4959,11300.0
2011-07-20 12:55:00,39.83,39.83,39.82,39.83,19400.0,27.5028,27.5028,27.4959,27.5028,19400.0
2011-07-20 13:00:00,39.84,39.88,39.82,39.87,14700.0,27.5097,27.5373,27.4959,27.5304,14700.0
2011-07-20 13:05:00,39.88,39.9,39.87,39.88,32300.0,27.5373,27.5511,27.5304,27.5373,32300.0
2011-07-20 13:10:00,39.89,39.91,39.88,39.91,22900.0,27.5442,27.558,27.5373,27.558,22900.0
2011-07-20 13:15:00,39.9,39.95,39.9,39.95,56500.0,27.5511,27.5856,27.5511,27.5856,56500.0
2011-07-20 13:20:00,39.96,40.01,39.95,40.01,34900.0,27.5925,27.6271,27.5856,27.6271,34900.0
2011-07-20 13:25:00,40.01,40.07,40.01,40.06,44100.0,27.6271,27.6685,27.6271,27.6616,44100.0
2011-07-20 13:30:00,40.06,40.06,40.02,40.03,30300.0,27.6616,27.6616,27.634,27.6409,30300.0
2011-07-20 13:35:00,40.03,40.07,40.01,40.07,29600.0,27.6409,27.6685,27.6271,27.6685,29600.0
2011-07-20 13:40:00,40.07,40.12,40.05,40.12,20600.0,27.6685,27.703,27.6547,27.703,20600.0
2011-07-20 13:45:00,40.12,40.14,40.11,40.13,11700.0,27.703,27.7168,27.6961,27.7099,11700.0
2011-07-20 13:50:00,40.13,40.15,40.13,40.15,17300.0,27.7099,27.7237,27.7099,27.7237,17300.0
2011-07-20 13:55:00,40.14,40.15,40.1,40.11,29200.0,27.7168,27.7237,27.6892,27.6961,29200.0
2011-07-20 14:00:00,40.11,40.11,40.03,40.04,25900.0,27.6961,27.6961,27.6409,27.6478,25900.0
2011-07-20 14:05:00,40.03,40.04,40.01,40.03,31300.0,27.6409,27.6478,27.6271,27.6409,31300.0
2011-07-20 14:10:00,40.04,40.04,39.99,40.0,24100.0,27.6478,27.6478,27.6132,27.6201,24100.0
2011-07-20 14:15:00,40.01,40.05,40.01,40.04,31200.0,27.6271,27.6547,27.6271,27.6478,31200.0
2011-07-20 14:20:00,40.04,40.04,40.0,40.0,20400.0,27.6478,27.6478,27.6201,27.6201,20400.0
2011-07-20 14:25:00,40.01,40.06,40.0,40.01,26500.0,27.6271,27.6616,27.6201,27.6271,26500.0
2011-07-20 14:30:00,40.01,40.02,40.0,40.02,28900.0,27.6271,27.634,27.6201,27.634,28900.0
2011-07-20 14:35:00,40.01,40.03,40.01,40.01,16000.0,27.6271,27.6409,27.6271,27.6271,16000.0
2011-07-20 14:40:00,40.02,40.04,39.95,39.95,41800.0,27.634,27.6478,27.5856,27.5856,41800.0
2011-07-20 14:45:00,39.95,39.96,39.87,39.88,40800.0,27.5856,27.5925,27.5304,27.5373,40800.0
2011-07-20 14:50:00,39.87,39.93,39.87,39.93,38400.0,27.5304,27.5718,27.5304,27.5718,38400.0
2011-07-20 14:55:00,39.92,39.92,39.89,39.89,26000.0,27.5649,27.5649,27.5442,27.5442,26000.0
2011-07-20 15:00:00,39.89,39.89,39.87,39.88,19900.0,27.5442,27.5442,27.5304,27.5373,19900.0
2011-07-20 15:05:00,39.88,39.9,39.87,39.9,25800.0,27.5373,27.5511,27.5304,27.5511,25800.0
2011-07-20 15:10:00,39.91,39.94,39.9,39.92,38400.0,27.558,27.5787,27.5511,27.5649,38400.0
2011-07-20 15:15:00,39.93,39.93,39.91,39.92,21800.0,27.5718,27.5718,27.558,27.5649,21800.0
2011-07-20 15:20:00,39.92,39.93,39.85,39.85,52100.0,27.5649,27.5718,27.5166,27.5166,52100.0
2011-07-20 15:25:00,39.84,39.87,39.84,39.85,43400.0,27.5097,27.5304,27.5097,27.5166,43400.0
2011-07-20 15:30:00,39.86,39.88,39.85,39.88,27300.0,27.5235,27.5373,27.5166,27.5373,27300.0
2011-07-20 15:35:00,39.88,39.9,39.87,39.9,37800.0,27.5373,27.5511,27.5304,27.5511,37800.0
2011-07-20 15:40:00,39.9,39.91,39.83,39.85,85600.0,27.5511,27.558,27.5028,27.5166,85600.0
2011-07-20 15:45:00,39.84,39.85,39.76,39.76,111100.0,27.5097,27.5166,27.4544,27.4544,111100.0
2011-07-20 15:50:00,39.76,39.78,39.76,39.78,84300.0,27.4544,27.4682,27.4544,27.4682,84300.0
2011-07-20 15:55:00,39.78,39.81,39.73,39.79,167700.0,27.4682,27.4889,27.4337,27.4751,167700.0
2011-07-21 09:30:00,40.02,40.18,40.0,40.02,163900.0,27.634,27.7444,27.6201,27.634,163900.0
2011-07-21 09:35:00,40.03,40.04,39.8,39.83,174400.0,27.6409,27.6478,27.482,27.5028,174400.0
2011-07-21 09:40:00,39.83,39.96,39.75,39.95,58700.0,27.5028,27.5925,27.4475,27.5856,58700.0
2011-07-21 09:45:00,39.95,40.18,39.85,40.18,50400.0,27.5856,27.7444,27.5166,27.7444,50400.0
2011-07-21 09:50:00,40.18,40.29,40.14,40.23,86200.0,27.7444,27.8204,27.7168,27.779,86200.0
2011-07-21 09:55:00,40.22,40.24,40.12,40.22,107000.0,27.7721,27.7859,27.703,27.7721,107000.0
2011-07-21 10:00:00,40.22,40.31,40.16,40.3,141500.0,27.7721,27.8342,27.7306,27.8273,141500.0
2011-07-21 10:05:00,40.3,40.5,40.3,40.48,146100.0,27.8273,27.9654,27.8273,27.9516,146100.0
2011-07-21 10:10:00,40.48,40.56,40.46,40.53,87900.0,27.9516,28.0068,27.9378,27.9861,87900.0
2011-07-21 10:15:00,40.54,40.55,40.47,40.5,84300.0,27.993,27.9999,27.9447,27.9654,84300.0
2011-07-21 10:20:00,40.5,40.51,40.38,40.4,101100.0,27.9654,27.9723,27.8825,27.8963,101100.0
2011-07-21 10:25:00,40.4,40.45,40.37,40.42,146800.0,27.8963,27.9309,27.8756,27.9102,146800.0
2011-07-21 10:30:00,40.42,40.44,40.33,40.35,124300.0,27.9102,27.924,27.848,27.8618,124300.0
2011-07-21 10:35:00,40.35,40.36,40.25,40.27,117700.0,27.8618,27.8687,27.7928,27.8066,117700.0
2011-07-21 10:40:00,40.27,40.36,40.27,40.35,82000.0,27.8066,27.8687,27.8066,27.8618,82000.0
2011-07-21 10:45:00,40.35,40.38,40.34,40.37,67700.0,27.8618,27.8825,27.8549,27.8756,67700.0
2011-07-21 10:50:00,40.37,40.39,40.33,40.38,59500.0,27.8756,27.8894,27.848,27.8825,59500.0
2011-07-21 10:55:00,40.38,40.38,40.32,40.38,46600.0,27.8825,27.8825,27.8411,27.8825,46600.0
2011-07-21 11:00:00,40.38,40.39,40.33,40.33,35200.0,27.8825,27.8894,27.848,27.848,35200.0
2011-07-21 11:05:00,40.34,40.47,40.34,40.47,105500.0,27.8549,27.9447,27.8549,27.9447,105500.0
2011-07-21 11:10:00,40.47,40.5,40.45,40.49,49800.0,27.9447,27.9654,27.9309,27.9585,49800.0
2011-07-21 11:15:00,40.48,40.6,40.46,40.55,96500.0,27.9516,28.0344,27.9378,27.9999,96500.0
2011-07-21 11:20:00,40.54,40.55,40.43,40.47,50100.0,27.993,27.9999,27.9171,27.9447,50100.0
2011-07-21 11:25:00,40.47,40.47,40.36,40.41,43700.0,27.9447,27.9447,27.8687,27.9033,43700.0
2011-07-21 11:30:00,40.42,40.43,40.37,40.41,17200.0,27.9102,27.9171,27.8756,27.9033,17200.0
2011-07-21 11:35:00,40.42,40.42,40.39,40.4,23900.0,27.9102,27.9102,27.8894,27.8963,23900.0
2011-07-21 11:40:00,40.4,40.42,40.36,40.36,38000.0,27.8963,27.9102,27.8687,27.8687,38000.0
2011-07-21 11:45:00,40.37,40.39,40.35,40.39,37800.0,27.8756,27.8894,27.8618,27.8894,37800.0
2011-07-21 11:50:00,40.38,40.43,40.37,40.4,23600.0,27.8825,27.9171,27.8756,27.8963,23600.0
2011-07-21 11:55:00,40.39,40.45,40.39,40.42,31300.0,27.8894,27.9309,27.8894,27.9102,31300.0
2011-07-21 12:00:00,40.43,40.45,40.41,40.44,22100.0,27.9171,27.9309,27.9033,27.924,22100.0
2011-07-21 12:05:00,40.43,40.45,40.43,40.44,40600.0,27.9171,27.9309,27.9171,27.924,40600.0
2011-07-21 12:10:00,40.44,40.46,40.35,40.41,52700.0,27.924,27.9378,27.8618,27.9033,52700.0
2011-07-21 12:15:00,40.42,40.42,40.31,40.35,30500.0,27.9102,27.9102,27.8342,27.8618,30500.0
2011-07-21 12:20:00,40.35,40.42,40.34,40.41,43900.0,27.8618,27.9102,27.8549,27.9033,43900.0
2011-07-21 12:25:00,40.42,40.42,40.38,40.42,13600.0,27.9102,27.9102,27.8825,27.9102,13600.0
2011-07-21 12:30:00,40.41,40.42,40.37,40.39,45800.0,27.9033,27.9102,27.8756,27.8894,45800.0
2011-07-21 12:35:00,40.4,40.45,40.38,40.42,60200.0,27.8963,27.9309,27.8825,27.9102,60200.0
2011-07-21 12:40:00,40.42,40.46,40.4,40.46,67100.0,27.9102,27.9378,27.8963,27.9378,67100.0
2011-07-21 12:45:00,40.46,40.5,40.42,40.47,50700.0,27.9378,27.9654,27.9102,27.9447,50700.0
2011-07-21 12:50:00,40.47,40.49,40.32,40.37,108900.0,27.9447,27.9585,27.8411,27.8756,108900.0
2011-07-21 12:55:00,40.36,40.43,40.34,40.43,24700.0,27.8687,27.9171,27.8549,27.9171,24700.0
2011-07-21 13:00:00,40.43,40.46,40.41,40.44,36500.0,27.9171,27.9378,27.9033,27.924,36500.0
2011-07-21 13:05:00,40.44,40.45,40.34,40.37,34300.0,27.924,27.9309,27.8549,27.8756,34300.0
2011-07-21 13:10:00,40.38,40.41,40.37,40.41,21800.0,27.8825,27.9033,27.8756,27.9033,21800.0
2011-07-21 13:15:00,40.43,40.43,40.39,40.41,40200.0,27.9171,27.9171,27.8894,27.9033,40200.0
2011-07-21 13:20:00,40.42,40.43,40.38,40.41,29300.0,27.9102,27.9171,27.8825,27.9033,29300.0
2011-07-21 13:25:00,40.4,40.42,40.38,40.42,29800.0,27.8963,27.9102,27.8825,27.9102,29800.0
2011-07-21 13:30:00,40.42,40.46,40.41,40.45,37000.0,27.9102,27.9378,27.9033,27.9309,37000.0
2011-07-21 13:35:00,40.45,40.46,40.39,40.43,65500.0,27.9309,27.9378,27.8894,27.9171,65500.0
2011-07-21 13:40:00,40.44,40.44,40.36,40.37,39500.0,27.924,27.924,27.8687,27.8756,39500.0
2011-07-21 13:45:00,40.38,40.43,40.36,40.43,18800.0,27.8825,27.9171,27.8687,27.9171,18800.0
2011-07-21 13:50:00,40.43,40.43,40.39,40.43,35900.0,27.9171,27.9171,27.8894,27.9171,35900.0
2011-07-21 13:55:00,40.42,40.43,40.39,40.41,28200.0,27.9102,27.9171,27.8894,27.9033,28200.0
2011-07-21 14:00:00,40.42,40.46,40.41,40.45,31700.0,27.9102,27.9378,27.9033,27.9309,31700.0
2011-07-21 14:05:00,40.45,40.45,40.42,40.44,42100.0,27.9309,27.9309,27.9102,27.924,42100.0
2011-07-21 14:10:00,40.44,40.47,40.42,40.46,120900.0,27.924,27.9447,27.9102,27.9378,120900.0
2011-07-21 14:15:00,40.47,40.51,40.45,40.51,51600.0,27.9447,27.9723,27.9309,27.9723,51600.0
2011-07-21 14:20:00,40.51,40.59,40.49,40.58,53900.0,27.9723,28.0275,27.9585,28.0206,53900.0
2011-07-21 14:25:00,40.58,40.6,40.54,40.59,48000.0,28.0206,28.0344,27.993,28.0275,48000.0
2011-07-21 14:30:00,40.58,40.6,40.55,40.59,45700.0,28.0206,28.0344,27.9999,28.0275,45700.0
2011-07-21 14:35:00,40.59,40.74,40.58,40.73,55600.0,28.0275,28.1311,28.0206,28.1242,55600.0
2011-07-21 14:40:00,40.73,40.78,40.7,40.78,50400.0,28.1242,28.1587,28.1035,28.1587,50400.0
2011-07-21 14:45:00,40.78,40.82,40.72,40.73,34600.0,28.1587,28.1864,28.1173,28.1242,34600.0
2011-07-21 14:50:00,40.73,40.78,40.72,40.75,39500.0,28.1242,28.1587,28.1173,28.138,39500.0
2011-07-21 14:55:00,40.74,40.78,40.68,40.77,84700.0,28.1311,28.1587,28.0897,28.1518,84700.0
2011-07-21 15:00:00,40.76,40.79,40.66,40.68,58000.0,28.1449,28.1656,28.0759,28.0897,58000.0
2011-07-21 15:05:00,40.69,40.71,40.62,40.63,40700.0,28.0966,28.1104,28.0483,28.0552,40700.0
2011-07-21 15:10:00,40.63,40.66,40.61,40.64,31300.0,28.0552,28.0759,28.0414,28.0621,31300.0
2011-07-21 15:15:00,40.64,40.66,40.62,40.66,42000.0,28.0621,28.0759,28.0483,28.0759,42000.0
2011-07-21 15:20:00,40.65,40.66,40.61,40.63,35300.0,28.069,28.0759,28.0414,28.0552,35300.0
2011-07-21 15:25:00,40.63,40.63,40.56,40.61,61000.0,28.0552,28.0552,28.0068,28.0414,61000.0
2011-07-21 15:30:00,40.61,40.61,40.56,40.58,47200.0,28.0414,28.0414,28.0068,28.0206,47200.0
2011-07-21 15:35:00,40.58,40.59,40.51,40.55,65300.0,28.0206,28.0275,27.9723,27.9999,65300.0
2011-07-21 15:40:00,40.55,40.59,40.54,40.58,88700.0,27.9999,28.0275,27.993,28.0206,88700.0
2011-07-21 15:45:00,40.58,40.62,40.54,40.57,108500.0,28.0206,28.0483,27.993,28.0137,108500.0
2011-07-21 15:50:00,40.58,40.65,40.57,40.62,127400.0,28.0206,28.069,28.0137,28.0483,127400.0
2011-07-21 15:55:00,40.62,40.67,40.5,40.61,323100.0,28.0483,28.0828,27.9654,28.0414,323100.0
2011-07-22 09:30:00,40.67,40.82,40.65,40.82,63400.0,28.0828,28.1864,28.069,28.1864,63400.0
2011-07-22 09:35:00,40.82,40.9,40.77,40.77,58900.0,28.1864,28.2416,28.1518,28.1518,58900.0
2011-07-22 09:40:00,40.77,40.84,40.75,40.82,44800.0,28.1518,28.2002,28.138,28.1864,44800.0
2011-07-22 09:45:00,40.83,40.87,40.74,40.86,48900.0,28.1933,28.2209,28.1311,28.214,48900.0
2011-07-22 09:50:00,40.86,40.9,40.84,40.89,39300.0,28.214,28.2416,28.2002,28.2347,39300.0
2011-07-22 09:55:00,40.89,40.94,40.83,40.89,49900.0,28.2347,28.2692,28.1933,28.2347,49900.0
2011-07-22 10:00:00,40.88,40.89,40.79,40.84,58600.0,28.2278,28.2347,28.1656,28.2002,58600.0
2011-07-22 10:05:00,40.84,40.9,40.84,40.86,40300.0,28.2002,28.2416,28.2002,28.214,40300.0
2011-07-22 10:10:00,40.86,40.97,40.83,40.94,41000.0,28.214,28.2899,28.1933,28.2692,41000.0
2011-07-22 10:15:00,40.94,40.95,40.83,40.91,46700.0,28.2692,28.2761,28.1933,28.2485,46700.0
2011-07-22 10:20:00,40.9,40.92,40.84,40.89,43000.0,28.2416,28.2554,28.2002,28.2347,43000.0
2011-07-22 10:25:00,40.89,41.0,40.89,40.98,35300.0,28.2347,28.3106,28.2347,28.2968,35300.0
2011-07-22 10:30:00,40.97,41.0,40.95,41.0,21000.0,28.2899,28.3106,28.2761,28.3106,21000.0
2011-07-22 10:35:00,41.0,41.06,40.97,41.02,61300.0,28.3106,28.3521,28.2899,28.3245,61300.0
2011-07-22 10:40:00,41.02,41.14,41.02,41.1,70700.0,28.3245,28.4073,28.3245,28.3797,70700.0
2011-07-22 10:45:00,41.1,41.14,41.07,41.11,35800.0,28.3797,28.4073,28.359,28.3866,35800.0
2011-07-22 10:50:00,41.11,41.12,41.05,41.11,31400.0,28.3866,28.3935,28.3452,28.3866,31400.0
2011-07-22 10:55:00,41.12,41.16,41.09,41.16,37900.0,28.3935,28.4211,28.3728,28.4211,37900.0
2011-07-22 11:00:00,41.16,41.17,41.12,41.13,41000.0,28.4211,28.428,28.3935,28.4004,41000.0
2011-07-22 11:05:00,41.13,41.13,40.99,41.0,49900.0,28.4004,28.4004,28.3037,28.3106,49900.0
2011-07-22 11:10:00,41.0,41.01,40.95,40.99,43600.0,28.3106,28.3176,28.2761,28.3037,43600.0
2011-07-22 11:15:00,40.99,41.05,40.96,40.96,43400.0,28.3037,28.3452,28.283,28.283,43400.0
2011-07-22 11:20:00,40.95,40.99,40.87,40.99,49300.0,28.2761,28.3037,28.2209,28.3037,49300.0
2011-07-22 11:25:00,40.99,40.99,40.95,40.98,31400.0,28.3037,28.3037,28.2761,28.2968,31400.0
2011-07-22 11:30:00,40.98,41.03,40.97,41.03,16600.0,28.2968,28.3314,28.2899,28.3314,16600.0
2011-07-22 11:35:00,41.02,41.02,40.91,41.0,40600.0,28.3245,28.3245,28.2485,28.3106,40600.0
2011-07-22 11:40:00,41.0,41.08,40.95,41.05,109500.0,28.3106,28.3659,28.2761,28.3452,109500.0
2011-07-22 11:45:00,41.04,41.04,40.97,41.0,25200.0,28.3383,28.3383,28.2899,28.3106,25200.0
2011-07-22 11:50:00,41.01,41.06,41.01,41.04,34200.0,28.3176,28.3521,28.3176,28.3383,34200.0
2011-07-22 11:55:00,41.03,41.08,41.03,41.05,22300.0,28.3314,28.3659,28.3314,28.3452,22300.0
2011-07-22 12:00:00,41.05,41.06,41.03,41.06,13600.0,28.3452,28.3521,28.3314,28.3521,13600.0
2011-07-22 12:05:00,41.06,41.18,41.05,41.17,39400.0,28.3521,28.4349,28.3452,28.428,39400.0
2011-07-22 12:10:00,41.17,41.17,41.06,41.13,64200.0,28.428,28.428,28.3521,28.4004,64200.0
2011-07-22 12:15:00,41.13,41.19,41.13,41.18,38300.0,28.4004,28.4418,28.4004,28.4349,38300.0
2011-07-22 12:20:00,41.19,41.24,41.18,41.21,37600.0,28.4418,28.4764,28.4349,28.4557,37600.0
2011-07-22 12:25:00,41.21,41.28,41.17,41.27,74900.0,28.4557,28.504,28.428,28.4971,74900.0
2011-07-22 12:30:00,41.28,41.3,41.26,41.29,27800.0,28.504,28.5178,28.4902,28.5109,27800.0
2011-07-22 12:35:00,41.3,41.3,41.25,41.26,33100.0,28.5178,28.5178,28.4833,28.4902,33100.0
2011-07-22 12:40:00,41.26,41.3,41.25,41.28,32200.0,28.4902,28.5178,28.4833,28.504,32200.0
2011-07-22 12:45:00,41.28,41.31,41.25,41.27,29600.0,28.504,28.5247,28.4833,28.4971,29600.0
2011-07-22 12:50:00,41.27,41.32,41.26,41.31,23700.0,28.4971,28.5316,28.4902,28.5247,23700.0
2011-07-22 12:55:00,41.32,41.36,41.3,41.34,30700.0,28.5316,28.5592,28.5178,28.5454,30700.0
2011-07-22 13:00:00,41.35,41.36,41.33,41.34,70600.0,28.5523,28.5592,28.5385,28.5454,70600.0
2011-07-22 13:05:00,41.35,41.36,41.34,41.35,44300.0,28.5523,28.5592,28.5454,28.5523,44300.0
2011-07-22 13:10:00,41.35,41.35,41.29,41.29,48800.0,28.5523,28.5523,28.5109,28.5109,48800.0
2011-07-22 13:15:00,41.29,41.3,41.29,41.3,34700.0,28.5109,28.5178,28.5109,28.5178,34700.0
2011-07-22 13:20:00,41.3,41.3,41.27,41.29,53500.0,28.5178,28.5178,28.4971,28.5109,53500.0
2011-07-22 13:25:00,41.29,41.33,41.28,41.31,36900.0,28.5109,28.5385,28.504,28.5247,36900.0
2011-07-22 13:30:00,41.3,41.31,41.27,41.3,30200.0,28.5178,28.5247,28.4971,28.5178,30200.0
2011-07-22 13:35:00,41.3,41.32,41.29,41.32,29800.0,28.5178,28.5316,28.5109,28.5316,29800.0
2011-07-22 13:40:00,41.32,41.34,41.29,41.3,26700.0,28.5316,28.5454,28.5109,28.5178,26700.0
2011-07-22 13:45:00,41.3,41.3,41.28,41.3,40200.0,28.5178,28.5178,28.504,28.5178,40200.0
2011-07-22 13:50:00,41.3,41.33,41.29,41.32,40300.0,28.5178,28.5385,28.5109,28.5316,40300.0
2011-07-22 13:55:00,41.33,41.36,41.3,41.31,28000.0,28.5385,28.5592,28.5178,28.5247,28000.0
2011-07-22 14:00:00,41.3,41.31,41.25,41.25,35600.0,28.5178,28.5247,28.4833,28.4833,35600.0
2011-07-22 14:05:00,41.25,41.26,41.21,41.25,44200.0,28.4833,28.4902,28.4557,28.4833,44200.0
2011-07-22 14:10:00,41.25,41.26,41.24,41.25,55100.0,28.4833,28.4902,28.4764,28.4833,55100.0
2011-07-22 14:15:00,41.25,41.31,41.24,41.3,74700.0,28.4833,28.5247,28.4764,28.5178,74700.0
2011-07-22 14:20:00,41.3,41.32,41.29,41.29,53700.0,28.5178,28.5316,28.5109,28.5109,53700.0
2011-07-22 14:25:00,41.3,41.3,41.28,41.29,33900.0,28.5178,28.5178,28.504,28.5109,33900.0
2011-07-22 14:30:00,41.28,41.33,41.28,41.31,91700.0,28.504,28.5385,28.504,28.5247,91700.0
2011-07-22 14:35:00,41.31,41.32,41.27,41.3,67900.0,28.5247,28.5316,28.4971,28.5178,67900.0
2011-07-22 14:40:00,41.3,41.32,41.29,41.3,50100.0,28.5178,28.5316,28.5109,28.5178,50100.0
2011-07-22 14:45:00,41.3,41.3,41.27,41.27,68300.0,28.5178,28.5178,28.4971,28.4971,68300.0
2011-07-22 14:50:00,41.28,41.3,41.24,41.24,27600.0,28.504,28.5178,28.4764,28.4764,27600.0
2011-07-22 14:55:00,41.25,41.29,41.24,41.28,57400.0,28.4833,28.5109,28.4764,28.504,57400.0
2011-07-22 15:00:00,41.29,41.3,41.27,41.27,52300.0,28.5109,28.5178,28.4971,28.4971,52300.0
2011-07-22 15:05:00,41.28,41.28,41.25,41.26,50800.0,28.504,28.504,28.4833,28.4902,50800.0
2011-07-22 15:10:00,41.25,41.25,41.16,41.16,33300.0,28.4833,28.4833,28.4211,28.4211,33300.0
2011-07-22 15:15:00,41.16,41.17,41.11,41.14,40500.0,28.4211,28.428,28.3866,28.4073,40500.0
2011-07-22 15:20:00,41.14,41.15,41.11,41.13,49000.0,28.4073,28.4142,28.3866,28.4004,49000.0
2011-07-22 15:25:00,41.12,41.13,41.07,41.07,37400.0,28.3935,28.4004,28.359,28.359,37400.0
2011-07-22 15:30:00,41.08,41.1,41.05,41.05,51400.0,28.3659,28.3797,28.3452,28.3452,51400.0
2011-07-22 15:35:00,41.05,41.11,41.04,41.1,45400.0,28.3452,28.3866,28.3383,28.3797,45400.0
2011-07-22 15:40:00,41.11,41.11,41.07,41.09,64300.0,28.3866,28.3866,28.359,28.3728,64300.0
2011-07-22 15:45:00,41.09,41.16,41.08,41.16,59900.0,28.3728,28.4211,28.3659,28.4211,59900.0
2011-07-22 15:50:00,41.16,41.17,41.1,41.1,119300.0,28.4211,28.428,28.3797,28.3797,119300.0
2011-07-22 15:55:00,41.1,41.14,41.08,41.12,255200.0,28.3797,28.4073,28.3659,28.3935,255200.0
2011-07-25 09:30:00,40.48,40.73,40.47,40.48,68900.0,27.9516,28.1242,27.9447,27.9516,68900.0
2011-07-25 09:35:00,40.48,40.58,40.48,40.54,62200.0,27.9516,28.0206,27.9516,27.993,62200.0
2011-07-25 09:40:00,40.53,40.54,40.46,40.49,86400.0,27.9861,27.993,27.9378,27.9585,86400.0
2011-07-25 09:45:00,40.48,40.71,40.45,40.64,199600.0,27.9516,28.1104,27.9309,28.0621,199600.0
2011-07-25 09:50:00,40.64,40.88,40.62,40.87,95400.0,28.0621,28.2278,28.0483,28.2209,95400.0
2011-07-25 09:55:00,40.88,41.0,40.86,41.0,50100.0,28.2278,28.3106,28.214,28.3106,50100.0
2011-07-25 10:00:00,41.0,41.0,40.86,40.9,39700.0,28.3106,28.3106,28.214,28.2416,39700.0
2011-07-25 10:05:00,40.91,40.91,40.84,40.88,24400.0,28.2485,28.2485,28.2002,28.2278,24400.0
2011-07-25 10:10:00,40.88,40.9,40.83,40.87,34300.0,28.2278,28.2416,28.1933,28.2209,34300.0
2011-07-25 10:15:00,40.87,40.88,40.77,40.8,32600.0,28.2209,28.2278,28.1518,28.1725,32600.0
2011-07-25 10:20:00,40.79,40.88,40.79,40.83,21700.0,28.1656,28.2278,28.1656,28.1933,21700.0
2011-07-25 10:25:00,40.83,40.87,40.81,40.82,21400.0,28.1933,28.2209,28.1795,28.1864,21400.0
2011-07-25 10:30:00,40.83,40.88,40.77,40.77,30800.0,28.1933,28.2278,28.1518,28.1518,30800.0
2011-07-25 10:35:00,40.77,40.77,40.71,40.72,24600.0,28.1518,28.1518,28.1104,28.1173,24600.0
2011-07-25 10:40:00,40.71,40.81,40.71,40.75,19300.0,28.1104,28.1795,28.1104,28.138,19300.0
2011-07-25 10:45:00,40.73,40.74,40.64,40.74,30300.0,28.1242,28.1311,28.0621,28.1311,30300.0
2011-07-25 10:50:00,40.74,40.74,40.61,40.61,18400.0,28.1311,28.1311,28.0414,28.0414,18400.0
2011-07-25 10:55:00,40.61,40.66,40.59,40.66,19300.0,28.0414,28.0759,28.0275,28.0759,19300.0
2011-07-25 11:00:00,40.66,40.74,40.63,40.72,45900.0,28.0759,28.1311,28.0552,28.1173,45900.0
2011-07-25 11:05:00,40.73,40.75,40.69,40.7,13500.0,28.1242,28.138,28.0966,28.1035,13500.0
2011-07-25 11:10:00,40.7,40.71,40.65,40.65,18000.0,28.1035,28.1104,28.069,28.069,18000.0
2011-07-25 11:15:00,40.65,40.69,40.63,40.66,21000.0,28.069,28.0966,28.0552,28.0759,21000.0
2011-07-25 11:20:00,40.66,40.78,40.64,40.78,24000.0,28.0759,28.1587,28.0621,28.1587,24000.0
2011-07-25 11:25:00,40.78,40.85,40.78,40.8,42800.0,28.1587,28.2071,28.1587,28.1725,42800.0
2011-07-25 11:30:00,40.8,40.8,40.76,40.76,12500.0,28.1725,28.1725,28.1449,28.1449,12500.0
2011-07-25 11:35:00,40.76,40.78,40.74,40.74,17600.0,28.1449,28.1587,28.1311,28.1311,17600.0
2011-07-25 11:40:00,40.74,40.74,40.67,40.72,18000.0,28.1311,28.1311,28.0828,28.1173,18000.0
2011-07-25 11:45:00,40.73,40.76,40.71,40.71,20900.0,28.1242,28.1449,28.1104,28.1104,20900.0
2011-07-25 11:50:00,40.72,40.72,40.67,40.69,19800.0,28.1173,28.1173,28.0828,28.0966,19800.0
2011-07-25 11:55:00,40.69,40.76,40.69,40.74,20800.0,28.0966,28.1449,28.0966,28.1311,20800.0
2011-07-25 12:00:00,40.74,40.8,40.74,40.74,35200.0,28.1311,28.1725,28.1311,28.1311,35200.0
2011-07-25 12:05:00,40.74,40.8,40.73,40.73,9800.0,28.1311,28.1725,28.1242,28.1242,9800.0
2011-07-25 12:10:00,40.73,40.74,40.71,40.72,10800.0,28.1242,28.1311,28.1104,28.1173,10800.0
2011-07-25 12:15:00,40.71,40.73,40.67,40.72,20200.0,28.1104,28.1242,28.0828,28.1173,20200.0
2011-07-25 12:20:00,40.71,40.71,40.67,40.68,9900.0,28.1104,28.1104,28.0828,28.0897,9900.0
2011-07-25 12:25:00,40.68,40.72,40.68,40.7,10500.0,28.0897,28.1173,28.0897,28.1035,10500.0
2011-07-25 12:30:00,40.71,40.75,40.7,40.73,11900.0,28.1104,28.138,28.1035,28.1242,11900.0
2011-07-25 12:35:00,40.73,40.75,40.72,40.74,13200.0,28.1242,28.138,28.1173,28.1311,13200.0
2011-07-25 12:40:00,40.74,40.75,40.72,40.74,10100.0,28.1311,28.138,28.1173,28.1311,10100.0
2011-07-25 12:45:00,40.75,40.79,40.73,40.74,18100.0,28.138,28.1656,28.1242,28.1311,18100.0
2011-07-25 12:50:00,40.74,40.77,40.71,40.74,20200.0,28.1311,28.1518,28.1104,28.1311,20200.0
2011-07-25 12:55:00,40.74,40.74,40.71,40.72,5500.0,28.1311,28.1311,28.1104,28.1173,5500.0
2011-07-25 13:00:00,40.72,40.78,40.72,40.78,12800.0,28.1173,28.1587,28.1173,28.1587,12800.0
2011-07-25 13:05:00,40.78,40.81,40.77,40.79,14000.0,28.1587,28.1795,28.1518,28.1656,14000.0
2011-07-25 13:10:00,40.78,40.78,40.75,40.75,9300.0,28.1587,28.1587,28.138,28.138,9300.0
2011-07-25 13:15:00,40.75,40.79,40.75,40.77,17100.0,28.138,28.1656,28.138,28.1518,17100.0
2011-07-25 13:20:00,40.77,40.77,40.71,40.71,18100.0,28.1518,28.1518,28.1104,28.1104,18100.0
2011-07-25 13:25:00,40.72,40.76,40.71,40.73,19900.0,28.1173,28.1449,28.1104,28.1242,19900.0
2011-07-25 13:30:00,40.73,40.75,40.72,40.74,23400.0,28.1242,28.138,28.1173,28.1311,23400.0
2011-07-25 13:35:00,40.73,40.74,40.7,40.7,16700.0,28.1242,28.1311,28.1035,28.1035,16700.0
2011-07-25 13:40:00,40.7,40.7,40.67,40.67,18000.0,28.1035,28.1035,28.0828,28.0828,18000.0
2011-07-25 13:45:00,40.68,40.72,40.66,40.7,19700.0,28.0897,28.1173,28.0759,28.1035,19700.0
2011-07-25 13:50:00,40.7,40.73,40.7,40.72,18700.0,28.1035,28.1242,28.1035,28.1173,18700.0
2011-07-25 13:55:00,40.72,40.74,40.69,40.69,25800.0,28.1173,28.1311,28.0966,28.0966,25800.0
2011-07-25 14:00:00,40.69,40.75,40.69,40.75,35400.0,28.0966,28.138,28.0966,28.138,35400.0
2011-07-25 14:05:00,40.75,40.76,40.72,40.74,45800.0,28.138,28.1449,28.1173,28.1311,45800.0
2011-07-25 14:10:00,40.75,40.8,40.75,40.75,17000.0,28.138,28.1725,28.138,28.138,17000.0
2011-07-25 14:15:00,40.75,40.76,40.75,40.75,9000.0,28.138,28.1449,28.138,28.138,9000.0
2011-07-25 14:20:00,40.76,40.78,40.75,40.77,16900.0,28.1449,28.1587,28.138,28.1518,16900.0
2011-07-25 14:25:00,40.77,40.82,40.77,40.8,14400.0,28.1518,28.1864,28.1518,28.1725,14400.0
2011-07-25 14:30:00,40.8,40.81,40.74,40.77,24000.0,28.1725,28.1795,28.1311,28.1518,24000.0
2011-07-25 14:35:00,40.77,40.8,40.73,40.73,21100.0,28.1518,28.1725,28.1242,28.1242,21100.0
2011-07-25 14:40:00,40.73,40.77,40.71,40.74,22700.0,28.1242,28.1518,28.1104,28.1311,22700.0
2011-07-25 14:45:00,40.74,40.75,40.71,40.74,18900.0,28.1311,28.138,28.1104,28.1311,18900.0
2011-07-25 14:50:00,40.73,40.75,40.72,40.73,19400.0,28.1242,28.138,28.1173,28.1242,19400.0
2011-07-25 14:55:00,40.72,40.75,40.71,40.73,19900.0,28.1173,28.138,28.1104,28.1242,19900.0
2011-07-25 15:00:00,40.73,40.73,40.7,40.71,32700.0,28.1242,28.1242,28.1035,28.1104,32700.0
2011-07-25 15:05:00,40.71,40.71,40.66,40.67,27400.0,28.1104,28.1104,28.0759,28.0828,27400.0
2011-07-25 15:10:00,40.67,40.71,40.66,40.7,18800.0,28.0828,28.1104,28.0759,28.1035,18800.0
2011-07-25 15:15:00,40.7,40.75,40.7,40.72,26400.0,28.1035,28.138,28.1035,28.1173,26400.0
2011-07-25 15:20:00,40.72,40.72,40.68,40.69,19000.0,28.1173,28.1173,28.0897,28.0966,19000.0
2011-07-25 15:25:00,40.69,40.7,40.65,40.7,32400.0,28.0966,28.1035,28.069,28.1035,32400.0
2011-07-25 15:30:00,40.7,40.75,40.68,40.73,39200.0,28.1035,28.138,28.0897,28.1242,39200.0
2011-07-25 15:35:00,40.73,40.74,40.7,40.73,48900.0,28.1242,28.1311,28.1035,28.1242,48900.0
2011-07-25 15:40:00,40.72,40.72,40.69,40.7,33400.0,28.1173,28.1173,28.0966,28.1035,33400.0
2011-07-25 15:45:00,40.7,40.7,40.64,40.65,83300.0,28.1035,28.1035,28.0621,28.069,83300.0
2011-07-25 15:50:00,40.64,40.67,40.63,40.66,88800.0,28.0621,28.0828,28.0552,28.0759,88800.0
2011-07-25 15:55:00,40.67,40.73,40.64,40.69,214900.0,28.0828,28.1242,28.0621,28.0966,214900.0
2011-07-26 09:30:00,40.57,40.57,40.15,40.28,59600.0,28.0137,28.0137,27.7237,27.8135,59600.0
2011-07-26 09:35:00,40.28,40.31,40.1,40.11,77800.0,27.8135,27.8342,27.6892,27.6961,77800.0
2011-07-26 09:40:00,40.11,40.14,39.98,40.03,103400.0,27.6961,27.7168,27.6063,27.6409,103400.0
2011-07-26 09:45:00,40.02,40.02,39.85,39.9,160700.0,27.634,27.634,27.5166,27.5511,160700.0
2011-07-26 09:50:00,39.89,39.9,39.7,39.7,155200.0,27.5442,27.5511,27.413,27.413,155200.0
2011-07-26 09:55:00,39.7,39.76,39.57,39.69,118100.0,27.413,27.4544,27.3232,27.4061,118100.0
2011-07-26 10:00:00,39.7,39.83,39.67,39.75,67000.0,27.413,27.5028,27.3923,27.4475,67000.0
2011-07-26 10:05:00,39.77,39.77,39.63,39.65,33300.0,27.4613,27.4613,27.3647,27.3785,33300.0
2011-07-26 10:10:00,39.65,39.72,39.63,39.67,30600.0,27.3785,27.4268,27.3647,27.3923,30600.0
2011-07-26 10:15:00,39.67,39.72,39.63,39.65,50400.0,27.3923,27.4268,27.3647,27.3785,50400.0
2011-07-26 10:20:00,39.65,39.67,39.6,39.65,34300.0,27.3785,27.3923,27.3439,27.3785,34300.0
2011-07-26 10:25:00,39.64,39.65,39.6,39.62,30200.0,27.3716,27.3785,27.3439,27.3578,30200.0
2011-07-26 10:30:00,39.63,39.66,39.6,39.65,75200.0,27.3647,27.3854,27.3439,27.3785,75200.0
2011-07-26 10:35:00,39.65,39.72,39.64,39.68,20000.0,27.3785,27.4268,27.3716,27.3992,20000.0
2011-07-26 10:40:00,39.69,39.75,39.68,39.75,25500.0,27.4061,27.4475,27.3992,27.4475,25500.0
2011-07-26 10:45:00,39.74,39.8,39.7,39.7,31800.0,27.4406,27.482,27.413,27.413,31800.0
2011-07-26 10:50:00,39.7,39.8,39.7,39.77,13600.0,27.413,27.482,27.413,27.4613,13600.0
2011-07-26 10:55:00,39.76,39.76,39.72,39.73,17200.0,27.4544,27.4544,27.4268,27.4337,17200.0
2011-07-26 11:00:00,39.74,39.83,39.74,39.79,23700.0,27.4406,27.5028,27.4406,27.4751,23700.0
2011-07-26 11:05:00,39.8,39.86,39.78,39.86,25500.0,27.482,27.5235,27.4682,27.5235,25500.0
2011-07-26 11:10:00,39.86,39.89,39.84,39.85,33600.0,27.5235,27.5442,27.5097,27.5166,33600.0
2011-07-26 11:15:00,39.85,39.89,39.85,39.87,18100.0,27.5166,27.5442,27.5166,27.5304,18100.0
2011-07-26 11:20:00,39.87,39.88,39.82,39.83,44400.0,27.5304,27.5373,27.4959,27.5028,44400.0
2011-07-26 11:25:00,39.84,39.85,39.73,39.73,23500.0,27.5097,27.5166,27.4337,27.4337,23500.0
2011-07-26 11:30:00,39.72,39.73,39.71,39.72,19800.0,27.4268,27.4337,27.4199,27.4268,19800.0
2011-07-26 11:35:00,39.72,39.72,39.62,39.63,18100.0,27.4268,27.4268,27.3578,27.3647,18100.0
2011-07-26 11:40:00,39.63,39.66,39.62,39.63,20900.0,27.3647,27.3854,27.3578,27.3647,20900.0
2011-07-26 11:45:00,39.63,39.67,39.63,39.66,24100.0,27.3647,27.3923,27.3647,27.3854,24100.0
2011-07-26 11:50:00,39.66,39.66,39.62,39.62,12000.0,27.3854,27.3854,27.3578,27.3578,12000.0
2011-07-26 11:55:00,39.62,39.67,39.6,39.6,28800.0,27.3578,27.3923,27.3439,27.3439,28800.0
2011-07-26 12:00:00,39.6,39.61,39.6,39.61,31400.0,27.3439,27.3508,27.3439,27.3508,31400.0
2011-07-26 12:05:00,39.6,39.61,39.6,39.6,25900.0,27.3439,27.3508,27.3439,27.3439,25900.0
2011-07-26 12:10:00,39.61,39.61,39.6,39.6,47000.0,27.3508,27.3508,27.3439,27.3439,47000.0
2011-07-26 12:15:00,39.61,39.61,39.56,39.57,29200.0,27.3508,27.3508,27.3163,27.3232,29200.0
2011-07-26 12:20:00,39.57,39.59,39.56,39.57,23300.0,27.3232,27.337,27.3163,27.3232,23300.0
2011-07-26 12:25:00,39.57,39.59,39.56,39.58,22700.0,27.3232,27.337,27.3163,27.3301,22700.0
2011-07-26 12:30:00,39.57,39.58,39.53,39.55,36800.0,27.3232,27.3301,27.2956,27.3094,36800.0
2011-07-26 12:35:00,39.55,39.55,39.53,39.54,13000.0,27.3094,27.3094,27.2956,27.3025,13000.0
2011-07-26 12:40:00,39.54,39.56,39.52,39.55,15900.0,27.3025,27.3163,27.2887,27.3094,15900.0
2011-07-26 12:45:00,39.55,39.57,39.51,39.56,37600.0,27.3094,27.3232,27.2818,27.3163,37600.0
2011-07-26 12:50:00,39.56,39.61,39.56,39.61,15800.0,27.3163,27.3508,27.3163,27.3508,15800.0
2011-07-26 12:55:00,39.61,39.64,39.6,39.63,21700.0,27.3508,27.3716,27.3439,27.3647,21700.0
2011-07-26 13:00:00,39.64,39.65,39.62,39.62,18900.0,27.3716,27.3785,27.3578,27.3578,18900.0
2011-07-26 13:05:00,39.6,39.64,39.6,39.61,23800.0,27.3439,27.3716,27.3439,27.3508,23800.0
2011-07-26 13:10:00,39.61,39.62,39.57,39.6,25900.0,27.3508,27.3578,27.3232,27.3439,25900.0
2011-07-26 13:15:00,39.59,39.62,39.59,39.62,12400.0,27.337,27.3578,27.337,27.3578,12400.0
2011-07-26 13:20:00,39.61,39.62,39.56,39.58,9900.0,27.3508,27.3578,27.3163,27.3301,9900.0
2011-07-26 13:25:00,39.58,39.61,39.57,39.6,8500.0,27.3301,27.3508,27.3232,27.3439,8500.0
2011-07-26 13:30:00,39.6,39.61,39.59,39.59,13600.0,27.3439,27.3508,27.337,27.337,13600.0
2011-07-26 13:35:00,39.59,39.59,39.55,39.55,15200.0,27.337,27.337,27.3094,27.3094,15200.0
2011-07-26 13:40:00,39.55,39.58,39.55,39.57,14700.0,27.3094,27.3301,27.3094,27.3232,14700.0
2011-07-26 13:45:00,39.57,39.58,39.53,39.54,20100.0,27.3232,27.3301,27.2956,27.3025,20100.0
2011-07-26 13:50:00,39.53,39.56,39.5,39.56,30400.0,27.2956,27.3163,27.2749,27.3163,30400.0
2011-07-26 13:55:00,39.55,39.57,39.55,39.56,18900.0,27.3094,27.3232,27.3094,27.3163,18900.0
2011-07-26 14:00:00,39.57,39.62,39.56,39.6,42800.0,27.3232,27.3578,27.3163,27.3439,42800.0
2011-07-26 14:05:00,39.6,39.68,39.59,39.67,28900.0,27.3439,27.3992,27.337,27.3923,28900.0
2011-07-26 14:10:00,39.68,39.75,39.67,39.72,23700.0,27.3992,27.4475,27.3923,27.4268,23700.0
2011-07-26 14:15:00,39.73,39.81,39.72,39.81,27500.0,27.4337,27.4889,27.4268,27.4889,27500.0
2011-07-26 14:20:00,39.8,39.8,39.72,39.72,29800.0,27.482,27.482,27.4268,27.4268,29800.0
2011-07-26 14:25:00,39.72,39.78,39.72,39.77,15800.0,27.4268,27.4682,27.4268,27.4613,15800.0
2011-07-26 14:30:00,39.77,39.81,39.75,39.81,14300.0,27.4613,27.4889,27.4475,27.4889,14300.0
2011-07-26 14:35:00,39.81,39.83,39.75,39.76,38900.0,27.4889,27.5028,27.4475,27.4544,38900.0
2011-07-26 14:40:00,39.75,39.76,39.72,39.75,16200.0,27.4475,27.4544,27.4268,27.4475,16200.0
2011-07-26 14:45:00,39.75,39.77,39.74,39.77,11800.0,27.4475,27.4613,27.4406,27.4613,11800.0
2011-07-26 14:50:00,39.76,39.82,39.76,39.79,18000.0,27.4544,27.4959,27.4544,27.4751,18000.0
2011-07-26 14:55:00,39.78,39.78,39.74,39.74,16500.0,27.4682,27.4682,27.4406,27.4406,16500.0
2011-07-26 15:00:00,39.73,39.76,39.71,39.74,29800.0,27.4337,27.4544,27.4199,27.4406,29800.0
2011-07-26 15:05:00,39.74,39.76,39.72,39.75,31800.0,27.4406,27.4544,27.4268,27.4475,31800.0
2011-07-26 15:10:00,39.75,39.79,39.75,39.76,19300.0,27.4475,27.4751,27.4475,27.4544,19300.0
2011-07-26 15:15:00,39.77,39.77,39.7,39.74,30000.0,27.4613,27.4613,27.413,27.4406,30000.0
2011-07-26 15:20:00,39.74,39.76,39.67,39.67,27300.0,27.4406,27.4544,27.3923,27.3923,27300.0
2011-07-26 15:25:00,39.68,39.72,39.67,39.72,28200.0,27.3992,27.4268,27.3923,27.4268,28200.0
2011-07-26 15:30:00,39.72,39.73,39.64,39.64,40400.0,27.4268,27.4337,27.3716,27.3716,40400.0
2011-07-26 15:35:00,39.64,39.68,39.64,39.64,59200.0,27.3716,27.3992,27.3716,27.3716,59200.0
2011-07-26 15:40:00,39.65,39.66,39.61,39.63,50000.0,27.3785,27.3854,27.3508,27.3647,50000.0
2011-07-26 15:45:00,39.62,39.66,39.59,39.59,95100.0,27.3578,27.3854,27.337,27.337,95100.0
2011-07-26 15:50:00,39.59,39.62,39.55,39.62,93400.0,27.337,27.3578,27.3094,27.3578,93400.0
2011-07-26 15:55:00,39.62,39.71,39.61,39.7,486000.0,27.3578,27.4199,27.3508,27.413,486000.0
2011-07-27 09:30:00,39.5,39.62,39.5,39.5,38300.0,27.2749,27.3578,27.2749,27.2749,38300.0
2011-07-27 09:35:00,39.52,39.6,39.44,39.52,42400.0,27.2887,27.3439,27.2335,27.2887,42400.0
2011-07-27 09:40:00,39.52,39.52,39.31,39.35,43900.0,27.2887,27.2887,27.1437,27.1713,43900.0
2011-07-27 09:45:00,39.34,39.42,39.3,39.36,54900.0,27.1644,27.2197,27.1368,27.1782,54900.0
2011-07-27 09:50:00,39.35,39.35,39.2,39.2,46900.0,27.1713,27.1713,27.0677,27.0677,46900.0
2011-07-27 09:55:00,39.2,39.23,39.16,39.18,33900.0,27.0677,27.0885,27.0401,27.0539,33900.0
2011-07-27 10:00:00,39.18,39.18,39.13,39.15,51700.0,27.0539,27.0539,27.0194,27.0332,51700.0
2011-07-27 10:05:00,39.14,39.15,39.01,39.02,60300.0,27.0263,27.0332,26.9365,26.9435,60300.0
2011-07-27 10:10:00,39.01,39.07,39.01,39.03,60700.0,26.9365,26.978,26.9365,26.9504,60700.0
2011-07-27 10:15:00,39.04,39.04,38.95,38.95,78400.0,26.9573,26.9573,26.8951,26.8951,78400.0
2011-07-27 10:20:00,38.96,39.09,38.96,39.06,165400.0,26.902,26.9918,26.902,26.9711,165400.0
2011-07-27 10:25:00,39.07,39.13,39.05,39.09,40500.0,26.978,27.0194,26.9642,26.9918,40500.0
2011-07-27 10:30:00,39.09,39.19,39.0,39.19,56500.0,26.9918,27.0608,26.9296,27.0608,56500.0
2011-07-27 10:35:00,39.2,39.23,39.16,39.18,57400.0,27.0677,27.0885,27.0401,27.0539,57400.0
2011-07-27 10:40:00,39.17,39.18,39.05,39.05,60200.0,27.047,27.0539,26.9642,26.9642,60200.0
2011-07-27 10:45:00,39.06,39.21,39.03,39.2,55700.0,26.9711,27.0746,26.9504,27.0677,55700.0
2011-07-27 10:50:00,39.21,39.31,39.17,39.29,43300.0,27.0746,27.1437,27.047,27.1299,43300.0
2011-07-27 10:55:00,39.29,39.33,39.25,39.31,43100.0,27.1299,27.1575,27.1023,27.1437,43100.0
2011-07-27 11:00:00,39.3,39.3,39.23,39.29,36700.0,27.1368,27.1368,27.0885,27.1299,36700.0
2011-07-27 11:05:00,39.29,39.35,39.29,39.32,20600.0,27.1299,27.1713,27.1299,27.1506,20600.0
2011-07-27 11:10:00,39.32,39.37,39.31,39.36,12800.0,27.1506,27.1851,27.1437,27.1782,12800.0
2011-07-27 11:15:00,39.36,39.45,39.36,39.39,44500.0,27.1782,27.2404,27.1782,27.1989,44500.0
2011-07-27 11:20:00,39.4,39.45,39.37,39.37,25900.0,27.2058,27.2404,27.1851,27.1851,25900.0
2011-07-27 11:25:00,39.38,39.45,39.38,39.45,17600.0,27.192,27.2404,27.192,27.2404,17600.0
2011-07-27 11:30:00,39.46,39.51,39.43,39.43,44100.0,27.2473,27.2818,27.2266,27.2266,44100.0
2011-07-27 11:35:00,39.44,39.46,39.33,39.36,53300.0,27.2335,27.2473,27.1575,27.1782,53300.0
2011-07-27 11:40:00,39.35,39.38,39.31,39.33,14700.0,27.1713,27.192,27.1437,27.1575,14700.0
2011-07-27 11:45:00,39.32,39.33,39.28,39.32,15600.0,27.1506,27.1575,27.123,27.1506,15600.0
2011-07-27 11:50:00,39.32,39.34,39.26,39.33,37500.0,27.1506,27.1644,27.1092,27.1575,37500.0
2011-07-27 11:55:00,39.34,39.35,39.29,39.32,20000.0,27.1644,27.1713,27.1299,27.1506,20000.0
2011-07-27 12:00:00,39.31,39.32,39.29,39.29,12300.0,27.1437,27.1506,27.1299,27.1299,12300.0
2011-07-27 12:05:00,39.29,39.3,39.26,39.26,16700.0,27.1299,27.1368,27.1092,27.1092,16700.0
2011-07-27 12:10:00,39.27,39.37,39.27,39.34,24400.0,27.1161,27.1851,27.1161,27.1644,24400.0
2011-07-27 12:15:00,39.35,39.35,39.3,39.32,20200.0,27.1713,27.1713,27.1368,27.1506,20200.0
2011-07-27 12:20:00,39.32,39.35,39.27,39.3,25600.0,27.1506,27.1713,27.1161,27.1368,25600.0
2011-07-27 12:25:00,39.3,39.3,39.26,39.29,13600.0,27.1368,27.1368,27.1092,27.1299,13600.0
2011-07-27 12:30:00,39.29,39.32,39.29,39.29,16000.0,27.1299,27.1506,27.1299,27.1299,16000.0
2011-07-27 12:35:00,39.29,39.3,39.26,39.28,14200.0,27.1299,27.1368,27.1092,27.123,14200.0
2011-07-27 12:40:00,39.28,39.32,39.27,39.3,17000.0,27.123,27.1506,27.1161,27.1368,17000.0
2011-07-27 12:45:00,39.29,39.32,39.29,39.29,11000.0,27.1299,27.1506,27.1299,27.1299,11000.0
2011-07-27 12:50:00,39.28,39.28,39.24,39.27,18200.0,27.123,27.123,27.0954,27.1161,18200.0
2011-07-27 12:55:00,39.26,39.27,39.19,39.19,12800.0,27.1092,27.1161,27.0608,27.0608,12800.0
2011-07-27 13:00:00,39.19,39.22,39.19,39.19,15400.0,27.0608,27.0816,27.0608,27.0608,15400.0
2011-07-27 13:05:00,39.19,39.26,39.17,39.23,22300.0,27.0608,27.1092,27.047,27.0885,22300.0
2011-07-27 13:10:00,39.23,39.23,39.19,39.19,14200.0,27.0885,27.0885,27.0608,27.0608,14200.0
2011-07-27 13:15:00,39.18,39.19,39.14,39.16,15700.0,27.0539,27.0608,27.0263,27.0401,15700.0
2011-07-27 13:20:00,39.17,39.2,39.14,39.14,24200.0,27.047,27.0677,27.0263,27.0263,24200.0
2011-07-27 13:25:00,39.14,39.16,39.13,39.13,15100.0,27.0263,27.0401,27.0194,27.0194,15100.0
2011-07-27 13:30:00,39.13,39.16,39.11,39.11,25100.0,27.0194,27.0401,27.0056,27.0056,25100.0
2011-07-27 13:35:00,39.11,39.12,39.07,39.09,24000.0,27.0056,27.0125,26.978,26.9918,24000.0
2011-07-27 13:40:00,39.09,39.18,39.09,39.17,24400.0,26.9918,27.0539,26.9918,27.047,24400.0
2011-07-27 13:45:00,39.17,39.19,39.17,39.17,11300.0,27.047,27.0608,27.047,27.047,11300.0
2011-07-27 13:50:00,39.16,39.17,39.11,39.11,22000.0,27.0401,27.047,27.0056,27.0056,22000.0
2011-07-27 13:55:00,39.11,39.12,39.05,39.06,29300.0,27.0056,27.0125,26.9642,26.9711,29300.0
2011-07-27 14:00:00,39.05,39.11,38.99,39.1,66200.0,26.9642,27.0056,26.9227,26.9987,66200.0
2011-07-27 14:05:00,39.1,39.14,39.09,39.11,17600.0,26.9987,27.0263,26.9918,27.0056,17600.0
2011-07-27 14:10:00,39.11,39.12,39.06,39.08,17500.0,27.0056,27.0125,26.9711,26.9849,17500.0
2011-07-27 14:15:00,39.06,39.07,39.04,39.06,18300.0,26.9711,26.978,26.9573,26.9711,18300.0
2011-07-27 14:20:00,39.06,39.08,39.05,39.06,15900.0,26.9711,26.9849,26.9642,26.9711,15900.0
2011-07-27 14:25:00,39.06,39.08,38.99,39.01,39900.0,26.9711,26.9849,26.9227,26.9365,39900.0
2011-07-27 14:30:00,39.01,39.04,38.99,39.04,25400.0,26.9365,26.9573,26.9227,26.9573,25400.0
2011-07-27 14:35:00,39.03,39.09,38.98,39.08,110400.0,26.9504,26.9918,26.9158,26.9849,110400.0
2011-07-27 14:40:00,39.08,39.09,39.03,39.06,32300.0,26.9849,26.9918,26.9504,26.9711,32300.0
2011-07-27 14:45:00,39.05,39.11,39.05,39.09,27900.0,26.9642,27.0056,26.9642,26.9918,27900.0
2011-07-27 14:50:00,39.1,39.12,39.05,39.08,19100.0,26.9987,27.0125,26.9642,26.9849,19100.0
2011-07-27 14:55:00,39.08,39.08,39.02,39.07,25600.0,26.9849,26.9849,26.9435,26.978,25600.0
2011-07-27 15:00:00,39.07,39.15,39.07,39.12,18600.0,26.978,27.0332,26.978,27.0125,18600.0
2011-07-27 15:05:00,39.12,39.12,39.05,39.07,16900.0,27.0125,27.0125,26.9642,26.978,16900.0
2011-07-27 15:10:00,39.07,39.08,39.02,39.06,27900.0,26.978,26.9849,26.9435,26.9711,27900.0
2011-07-27 15:15:00,39.05,39.07,39.0,39.04,31600.0,26.9642,26.978,26.9296,26.9573,31600.0
2011-07-27 15:20:00,39.03,39.05,39.02,39.04,54900.0,26.9504,26.9642,26.9435,26.9573,54900.0
2011-07-27 15:25:00,39.05,39.13,39.05,39.12,65500.0,26.9642,27.0194,26.9642,27.0125,65500.0
2011-07-27 15:30:00,39.12,39.2,39.12,39.2,47700.0,27.0125,27.0677,27.0125,27.0677,47700.0
2011-07-27 15:35:00,39.2,39.21,39.16,39.19,54000.0,27.0677,27.0746,27.0401,27.0608,54000.0
2011-07-27 15:40:00,39.19,39.19,39.15,39.16,61500.0,27.0608,27.0608,27.0332,27.0401,61500.0
2011-07-27 15:45:00,39.15,39.16,39.08,39.16,191500.0,27.0332,27.0401,26.9849,27.0401,191500.0
2011-07-27 15:50:00,39.15,39.2,39.11,39.18,103400.0,27.0332,27.0677,27.0056,27.0539,103400.0
2011-07-27 15:55:00,39.19,39.19,38.99,39.0,722500.0,27.0608,27.0608,26.9227,26.9296,722500.0
2011-07-28 09:30:00,39.0,39.06,38.94,39.01,57700.0,26.9296,26.9711,26.8882,26.9365,57700.0
2011-07-28 09:35:00,39.0,39.03,38.88,38.88,49800.0,26.9296,26.9504,26.8468,26.8468,49800.0
2011-07-28 09:40:00,38.89,38.89,38.84,38.85,16900.0,26.8537,26.8537,26.8192,26.8261,16900.0
2011-07-28 09:45:00,38.84,38.97,38.81,38.95,78400.0,26.8192,26.9089,26.7984,26.8951,78400.0
2011-07-28 09:50:00,38.94,39.05,38.9,39.05,25800.0,26.8882,26.9642,26.8606,26.9642,25800.0
2011-07-28 09:55:00,39.04,39.22,39.03,39.21,111200.0,26.9573,27.0816,26.9504,27.0746,111200.0
2011-07-28 10:00:00,39.21,39.27,39.12,39.27,75800.0,27.0746,27.1161,27.0125,27.1161,75800.0
2011-07-28 10:05:00,39.28,39.38,39.24,39.33,49400.0,27.123,27.192,27.0954,27.1575,49400.0
2011-07-28 10:10:00,39.33,39.37,39.31,39.33,24400.0,27.1575,27.1851,27.1437,27.1575,24400.0
2011-07-28 10:15:00,39.33,39.45,39.33,39.45,37400.0,27.1575,27.2404,27.1575,27.2404,37400.0
2011-07-28 10:20:00,39.45,39.46,39.26,39.29,59100.0,27.2404,27.2473,27.1092,27.1299,59100.0
2011-07-28 10:25:00,39.29,39.32,39.22,39.26,24100.0,27.1299,27.1506,27.0816,27.1092,24100.0
2011-07-28 10:30:00,39.26,39.28,39.21,39.21,19600.0,27.1092,27.123,27.0746,27.0746,19600.0
2011-07-28 10:35:00,39.21,39.21,39.09,39.15,32700.0,27.0746,27.0746,26.9918,27.0332,32700.0
2011-07-28 10:40:00,39.14,39.27,39.13,39.25,42800.0,27.0263,27.1161,27.0194,27.1023,42800.0
2011-07-28 10:45:00,39.26,39.34,39.25,39.34,42600.0,27.1092,27.1644,27.1023,27.1644,42600.0
2011-07-28 10:50:00,39.34,39.34,39.28,39.31,48600.0,27.1644,27.1644,27.123,27.1437,48600.0
2011-07-28 10:55:00,39.31,39.31,39.23,39.25,13600.0,27.1437,27.1437,27.0885,27.1023,13600.0
2011-07-28 11:00:00,39.24,39.29,39.2,39.27,26500.0,27.0954,27.1299,27.0677,27.1161,26500.0
2011-07-28 11:05:00,39.28,39.32,39.26,39.3,20300.0,27.123,27.1506,27.1092,27.1368,20300.0
2011-07-28 11:10:00,39.31,39.31,39.26,39.31,50200.0,27.1437,27.1437,27.1092,27.1437,50200.0
2011-07-28 11:15:00,39.31,39.42,39.3,39.42,20900.0,27.1437,27.2197,27.1368,27.2197,20900.0
2011-07-28 11:20:00,39.43,39.52,39.42,39.48,50500.0,27.2266,27.2887,27.2197,27.2611,50500.0
2011-07-28 11:25:00,39.48,39.54,39.48,39.48,36800.0,27.2611,27.3025,27.2611,27.2611,36800.0
2011-07-28 11:30:00,39.48,39.48,39.45,39.45,10300.0,27.2611,27.2611,27.2404,27.2404,10300.0
2011-07-28 11:35:00,39.45,39.49,39.44,39.47,28300.0,27.2404,27.268,27.2335,27.2542,28300.0
2011-07-28 11:40:00,39.46,39.49,39.44,39.44,23600.0,27.2473,27.268,27.2335,27.2335,23600.0
2011-07-28 11:45:00,39.43,39.45,39.42,39.42,33900.0,27.2266,27.2404,27.2197,27.2197,33900.0
2011-07-28 11:50:00,39.42,39.43,39.36,39.38,29700.0,27.2197,27.2266,27.1782,27.192,29700.0
2011-07-28 11:55:00,39.37,39.37,39.31,39.33,33200.0,27.1851,27.1851,27.1437,27.1575,33200.0
2011-07-28 12:00:00,39.33,39.38,39.32,39.37,36300.0,27.1575,27.192,27.1506,27.1851,36300.0
2011-07-28 12:05:00,39.36,39.39,39.36,39.37,26300.0,27.1782,27.1989,27.1782,27.1851,26300.0
2011-07-28 12:10:00,39.37,39.38,39.36,39.36,36300.0,27.1851,27.192,27.1782,27.1782,36300.0
2011-07-28 12:15:00,39.35,39.35,39.29,39.3,34000.0,27.1713,27.1713,27.1299,27.1368,34000.0
2011-07-28 12:20:00,39.3,39.32,39.3,39.3,38400.0,27.1368,27.1506,27.1368,27.1368,38400.0
2011-07-28 12:25:00,39.3,39.32,39.29,39.32,33600.0,27.1368,27.1506,27.1299,27.1506,33600.0
2011-07-28 12:30:00,39.31,39.32,39.29,39.3,12400.0,27.1437,27.1506,27.1299,27.1368,12400.0
2011-07-28 12:35:00,39.3,39.31,39.29,39.3,31800.0,27.1368,27.1437,27.1299,27.1368,31800.0
2011-07-28 12:40:00,39.3,39.33,39.29,39.3,33500.0,27.1368,27.1575,27.1299,27.1368,33500.0
2011-07-28 12:45:00,39.3,39.31,39.22,39.23,14400.0,27.1368,27.1437,27.0816,27.0885,14400.0
2011-07-28 12:50:00,39.23,39.24,39.17,39.23,17200.0,27.0885,27.0954,27.047,27.0885,17200.0
2011-07-28 12:55:00,39.23,39.27,39.21,39.21,36900.0,27.0885,27.1161,27.0746,27.0746,36900.0
2011-07-28 13:00:00,39.22,39.23,39.18,39.2,37200.0,27.0816,27.0885,27.0539,27.0677,37200.0
2011-07-28 13:05:00,39.2,39.2,39.12,39.12,20600.0,27.0677,27.0677,27.0125,27.0125,20600.0
2011-07-28 13:10:00,39.12,39.17,39.1,39.13,37000.0,27.0125,27.047,26.9987,27.0194,37000.0
2011-07-28 13:15:00,39.13,39.16,39.09,39.1,17500.0,27.0194,27.0401,26.9918,26.9987,17500.0
2011-07-28 13:20:00,39.09,39.1,39.03,39.05,20500.0,26.9918,26.9987,26.9504,26.9642,20500.0
2011-07-28 13:25:00,39.05,39.06,39.02,39.06,14500.0,26.9642,26.9711,26.9435,26.9711,14500.0
2011-07-28 13:30:00,39.05,39.08,39.04,39.06,19000.0,26.9642,26.9849,26.9573,26.9711,19000.0
2011-07-28 13:35:00,39.07,39.16,39.07,39.16,15000.0,26.978,27.0401,26.978,27.0401,15000.0
2011-07-28 13:40:00,39.15,39.2,39.12,39.14,12400.0,27.0332,27.0677,27.0125,27.0263,12400.0
2011-07-28 13:45:00,39.15,39.16,39.09,39.13,26800.0,27.0332,27.0401,26.9918,27.0194,26800.0
2011-07-28 13:50:00,39.12,39.16,39.11,39.12,10800.0,27.0125,27.0401,27.0056,27.0125,10800.0
2011-07-28 13:55:00,39.12,39.13,39.09,39.11,12700.0,27.0125,27.0194,26.9918,27.0056,12700.0
2011-07-28 14:00:00,39.12,39.13,39.1,39.1,14500.0,27.0125,27.0194,26.9987,26.9987,14500.0
2011-07-28 14:05:00,39.11,39.11,39.05,39.05,19100.0,27.0056,27.0056,26.9642,26.9642,19100.0
2011-07-28 14:10:00,39.05,39.05,39.01,39.04,20600.0,26.9642,26.9642,26.9365,26.9573,20600.0
2011-07-28 14:15:00,39.04,39.09,39.03,39.08,12100.0,26.9573,26.9918,26.9504,26.9849,12100.0
2011-07-28 14:20:00,39.07,39.09,39.05,39.05,15000.0,26.978,26.9918,26.9642,26.9642,15000.0
2011-07-28 14:25:00,39.05,39.05,39.01,39.03,16800.0,26.9642,26.9642,26.9365,26.9504,16800.0
2011-07-28 14:30:00,39.03,39.03,38.93,38.99,44800.0,26.9504,26.9504,26.8813,26.9227,44800.0
2011-07-28 14:35:00,38.98,39.0,38.93,38.94,23500.0,26.9158,26.9296,26.8813,26.8882,23500.0
2011-07-28 14:40:00,38.95,39.05,38.95,39.04,18800.0,26.8951,26.9642,26.8951,26.9573,18800.0
2011-07-28 14:45:00,39.04,39.05,39.02,39.02,15200.0,26.9573,26.9642,26.9435,26.9435,15200.0
2011-07-28 14:50:00,39.03,39.16,39.02,39.16,47300.0,26.9504,27.0401,26.9435,27.0401,47300.0
2011-07-28 14:55:00,39.15,39.18,39.13,39.18,61800.0,27.0332,27.0539,27.0194,27.0539,61800.0
2011-07-28 15:00:00,39.18,39.18,39.15,39.16,35000.0,27.0539,27.0539,27.0332,27.0401,35000.0
2011-07-28 15:05:00,39.17,39.19,39.15,39.18,51800.0,27.047,27.0608,27.0332,27.0539,51800.0
2011-07-28 15:10:00,39.18,39.21,39.15,39.17,27400.0,27.0539,27.0746,27.0332,27.047,27400.0
2011-07-28 15:15:00,39.17,39.19,39.09,39.12,30900.0,27.047,27.0608,26.9918,27.0125,30900.0
2011-07-28 15:20:00,39.11,39.13,39.08,39.1,33300.0,27.0056,27.0194,26.9849,26.9987,33300.0
2011-07-28 15:25:00,39.11,39.13,39.05,39.05,37000.0,27.0056,27.0194,26.9642,26.9642,37000.0
2011-07-28 15:30:00,39.06,39.08,38.98,38.99,43100.0,26.9711,26.9849,26.9158,26.9227,43100.0
2011-07-28 15:35:00,38.98,39.06,38.98,39.02,41200.0,26.9158,26.9711,26.9158,26.9435,41200.0
2011-07-28 15:40:00,39.02,39.03,38.91,38.92,63800.0,26.9435,26.9504,26.8675,26.8744,63800.0
2011-07-28 15:45:00,38.92,38.95,38.84,38.89,92500.0,26.8744,26.8951,26.8192,26.8537,92500.0
2011-07-28 15:50:00,38.88,38.92,38.87,38.91,110600.0,26.8468,26.8744,26.8399,26.8675,110600.0
2011-07-28 15:55:00,38.91,38.95,38.9,38.93,104400.0,26.8675,26.8951,26.8606,26.8813,104400.0
2011-07-29 09:30:00,38.54,38.55,38.38,38.47,100200.0,26.612,26.6189,26.5015,26.5637,100200.0
2011-07-29 09:35:00,38.46,38.5,38.31,38.34,42300.0,26.5568,26.5844,26.4532,26.4739,42300.0
2011-07-29 09:40:00,38.33,38.41,38.3,38.34,36200.0,26.467,26.5222,26.4463,26.4739,36200.0
2011-07-29 09:45:00,38.36,38.51,38.27,38.51,54600.0,26.4877,26.5913,26.4256,26.5913,54600.0
2011-07-29 09:50:00,38.51,38.61,38.44,38.57,22100.0,26.5913,26.6603,26.543,26.6327,22100.0
2011-07-29 09:55:00,38.58,38.73,38.58,38.63,27000.0,26.6396,26.7432,26.6396,26.6742,27000.0
2011-07-29 10:00:00,38.62,38.71,38.52,38.7,143400.0,26.6673,26.7294,26.5982,26.7225,143400.0
2011-07-29 10:05:00,38.71,38.94,38.71,38.88,104100.0,26.7294,26.8882,26.7294,26.8468,104100.0
2011-07-29 10:10:00,38.89,38.9,38.73,38.76,54100.0,26.8537,26.8606,26.7432,26.7639,54100.0
2011-07-29 10:15:00,38.77,38.82,38.68,38.74,63300.0,26.7708,26.8054,26.7087,26.7501,63300.0
2011-07-29 10:20:00,38.75,38.87,38.73,38.83,17100.0,26.757,26.8399,26.7432,26.8123,17100.0
2011-07-29 10:25:00,38.82,38.82,38.73,38.76,24800.0,26.8054,26.8054,26.7432,26.7639,24800.0
2011-07-29 10:30:00,38.76,38.79,38.7,38.79,17600.0,26.7639,26.7846,26.7225,26.7846,17600.0
2011-07-29 10:35:00,38.79,38.83,38.72,38.79,40100.0,26.7846,26.8123,26.7363,26.7846,40100.0
2011-07-29 10:40:00,38.79,38.79,38.67,38.7,25800.0,26.7846,26.7846,26.7018,26.7225,25800.0
2011-07-29 10:45:00,38.69,38.77,38.59,38.76,36000.0,26.7156,26.7708,26.6465,26.7639,36000.0
2011-07-29 10:50:00,38.77,38.9,38.77,38.89,37700.0,26.7708,26.8606,26.7708,26.8537,37700.0
2011-07-29 10:55:00,38.89,38.96,38.87,38.88,29800.0,26.8537,26.902,26.8399,26.8468,29800.0
2011-07-29 11:00:00,38.88,38.89,38.8,38.8,18300.0,26.8468,26.8537,26.7915,26.7915,18300.0
2011-07-29 11:05:00,38.8,39.02,38.8,39.01,35100.0,26.7915,26.9435,26.7915,26.9365,35100.0
2011-07-29 11:10:00,39.0,39.11,39.0,39.06,65600.0,26.9296,27.0056,26.9296,26.9711,65600.0
2011-07-29 11:15:00,39.06,39.21,39.06,39.21,48300.0,26.9711,27.0746,26.9711,27.0746,48300.0
2011-07-29 11:20:00,39.21,39.26,39.17,39.22,44300.0,27.0746,27.1092,27.047,27.0816,44300.0
2011-07-29 11:25:00,39.21,39.22,39.16,39.16,36500.0,27.0746,27.0816,27.0401,27.0401,36500.0
2011-07-29 11:30:00,39.16,39.22,39.14,39.21,41200.0,27.0401,27.0816,27.0263,27.0746,41200.0
2011-07-29 11:35:00,39.21,39.21,39.14,39.17,22900.0,27.0746,27.0746,27.0263,27.047,22900.0
2011-07-29 11:40:00,39.16,39.23,39.15,39.23,28500.0,27.0401,27.0885,27.0332,27.0885,28500.0
2011-07-29 11:45:00,39.23,39.26,39.21,39.23,40800.0,27.0885,27.1092,27.0746,27.0885,40800.0
2011-07-29 11:50:00,39.23,39.28,39.22,39.26,32400.0,27.0885,27.123,27.0816,27.1092,32400.0
2011-07-29 11:55:00,39.26,39.27,39.24,39.24,11800.0,27.1092,27.1161,27.0954,27.0954,11800.0
2011-07-29 12:00:00,39.26,39.29,39.19,39.19,31300.0,27.1092,27.1299,27.0608,27.0608,31300.0
2011-07-29 12:05:00,39.18,39.19,39.1,39.14,24200.0,27.0539,27.0608,26.9987,27.0263,24200.0
2011-07-29 12:10:00,39.14,39.15,39.02,39.02,16200.0,27.0263,27.0332,26.9435,26.9435,16200.0
2011-07-29 12:15:00,39.01,39.07,38.99,39.06,23000.0,26.9365,26.978,26.9227,26.9711,23000.0
2011-07-29 12:20:00,39.04,39.08,39.02,39.07,14900.0,26.9573,26.9849,26.9435,26.978,14900.0
2011-07-29 12:25:00,39.07,39.09,39.02,39.03,8800.0,26.978,26.9918,26.9435,26.9504,8800.0
2011-07-29 12:30:00,39.04,39.05,38.96,38.97,12800.0,26.9573,26.9642,26.902,26.9089,12800.0
2011-07-29 12:35:00,38.98,39.11,38.97,39.06,25600.0,26.9158,27.0056,26.9089,26.9711,25600.0
2011-07-29 12:40:00,39.05,39.07,39.04,39.05,9900.0,26.9642,26.978,26.9573,26.9642,9900.0
2011-07-29 12:45:00,39.05,39.05,38.98,38.99,12700.0,26.9642,26.9642,26.9158,26.9227,12700.0
2011-07-29 12:50:00,39.0,39.02,38.98,38.98,8800.0,26.9296,26.9435,26.9158,26.9158,8800.0
2011-07-29 12:55:00,38.97,39.01,38.93,38.93,10400.0,26.9089,26.9365,26.8813,26.8813,10400.0
2011-07-29 13:00:00,38.93,38.97,38.88,38.9,13100.0,26.8813,26.9089,26.8468,26.8606,13100.0
2011-07-29 13:05:00,38.9,38.97,38.89,38.97,20600.0,26.8606,26.9089,26.8537,26.9089,20600.0
2011-07-29 13:10:00,38.97,38.97,38.9,38.91,15400.0,26.9089,26.9089,26.8606,26.8675,15400.0
2011-07-29 13:15:00,38.9,38.91,38.88,38.88,9700.0,26.8606,26.8675,26.8468,26.8468,9700.0
2011-07-29 13:20:00,38.89,38.96,38.89,38.96,10000.0,26.8537,26.902,26.8537,26.902,10000.0
2011-07-29 13:25:00,38.95,38.95,38.89,38.9,8300.0,26.8951,26.8951,26.8537,26.8606,8300.0
2011-07-29 13:30:00,38.89,38.94,38.86,38.93,18300.0,26.8537,26.8882,26.833,26.8813,18300.0
2011-07-29 13:35:00,38.94,38.97,38.91,38.96,11100.0,26.8882,26.9089,26.8675,26.902,11100.0
2011-07-29 13:40:00,38.96,39.07,38.96,39.07,26900.0,26.902,26.978,26.902,26.978,26900.0
2011-07-29 13:45:00,39.08,39.12,39.08,39.1,14800.0,26.9849,27.0125,26.9849,26.9987,14800.0
2011-07-29 13:50:00,39.1,39.12,39.07,39.09,10500.0,26.9987,27.0125,26.978,26.9918,10500.0
2011-07-29 13:55:00,39.09,39.16,39.09,39.15,7500.0,26.9918,27.0401,26.9918,27.0332,7500.0
2011-07-29 14:00:00,39.14,39.15,39.09,39.12,15600.0,27.0263,27.0332,26.9918,27.0125,15600.0
2011-07-29 14:05:00,39.13,39.24,39.13,39.2,17700.0,27.0194,27.0954,27.0194,27.0677,17700.0
2011-07-29 14:10:00,39.2,39.2,39.15,39.16,7700.0,27.0677,27.0677,27.0332,27.0401,7700.0
2011-07-29 14:15:00,39.15,39.16,39.09,39.09,13200.0,27.0332,27.0401,26.9918,26.9918,13200.0
2011-07-29 14:20:00,39.08,39.1,39.05,39.1,12600.0,26.9849,26.9987,26.9642,26.9987,12600.0
2011-07-29 14:25:00,39.09,39.09,39.05,39.07,17100.0,26.9918,26.9918,26.9642,26.978,17100.0
2011-07-29 14:30:00,39.06,39.09,39.04,39.08,19600.0,26.9711,26.9918,26.9573,26.9849,19600.0
2011-07-29 14:35:00,39.08,39.09,39.06,39.07,58600.0,26.9849,26.9918,26.9711,26.978,58600.0
2011-07-29 14:40:00,39.07,39.08,39.04,39.04,20800.0,26.978,26.9849,26.9573,26.9573,20800.0
2011-07-29 14:45:00,39.03,39.03,39.0,39.01,20100.0,26.9504,26.9504,26.9296,26.9365,20100.0
2011-07-29 14:50:00,39.02,39.04,39.0,39.02,17300.0,26.9435,26.9573,26.9296,26.9435,17300.0
2011-07-29 14:55:00,39.02,39.06,38.96,38.97,30000.0,26.9435,26.9711,26.902,26.9089,30000.0
2011-07-29 15:00:00,38.97,39.01,38.94,39.0,21200.0,26.9089,26.9365,26.8882,26.9296,21200.0
2011-07-29 15:05:00,39.0,39.05,38.99,39.05,12000.0,26.9296,26.9642,26.9227,26.9642,12000.0
2011-07-29 15:10:00,39.05,39.09,39.02,39.03,23900.0,26.9642,26.9918,26.9435,26.9504,23900.0
2011-07-29 15:15:00,39.03,39.08,39.01,39.03,45200.0,26.9504,26.9849,26.9365,26.9504,45200.0
2011-07-29 15:20:00,39.03,39.04,38.98,39.0,24400.0,26.9504,26.9573,26.9158,26.9296,24400.0
2011-07-29 15:25:00,38.99,39.02,38.96,39.01,21500.0,26.9227,26.9435,26.902,26.9365,21500.0
2011-07-29 15:30:00,39.02,39.02,38.97,39.0,27600.0,26.9435,26.9435,26.9089,26.9296,27600.0
2011-07-29 15:35:00,39.0,39.05,39.0,39.04,19400.0,26.9296,26.9642,26.9296,26.9573,19400.0
2011-07-29 15:40:00,39.04,39.07,39.02,39.07,69400.0,26.9573,26.978,26.9435,26.978,69400.0
2011-07-29 15:45:00,39.06,39.07,38.91,38.92,61800.0,26.9711,26.978,26.8675,26.8744,61800.0
2011-07-29 15:50:00,38.91,38.93,38.88,38.92,45500.0,26.8675,26.8813,26.8468,26.8744,45500.0
2011-07-29 15:55:00,38.93,38.99,38.89,38.9,184000.0,26.8813,26.9227,26.8537,26.8606,184000.0
2011-08-01 09:30:00,39.5,39.6,39.3,39.3,116100.0,27.2749,27.3439,27.1368,27.1368,116100.0
2011-08-01 09:35:00,39.27,39.28,39.03,39.05,92600.0,27.1161,27.123,26.9504,26.9642,92600.0
2011-08-01 09:40:00,39.05,39.07,39.0,39.05,52000.0,26.9642,26.978,26.9296,26.9642,52000.0
2011-08-01 09:45:00,39.05,39.15,39.0,39.13,32400.0,26.9642,27.0332,26.9296,27.0194,32400.0
2011-08-01 09:50:00,39.12,39.14,39.08,39.09,28900.0,27.0125,27.0263,26.9849,26.9918,28900.0
2011-08-01 09:55:00,39.08,39.09,39.0,39.02,25000.0,26.9849,26.9918,26.9296,26.9435,25000.0
2011-08-01 10:00:00,39.02,39.02,38.43,38.49,128300.0,26.9435,26.9435,26.5361,26.5775,128300.0
2011-08-01 10:05:00,38.49,38.81,38.47,38.73,70700.0,26.5775,26.7984,26.5637,26.7432,70700.0
2011-08-01 10:10:00,38.72,38.84,38.65,38.82,34400.0,26.7363,26.8192,26.688,26.8054,34400.0
2011-08-01 10:15:00,38.81,38.85,38.78,38.85,38000.0,26.7984,26.8261,26.7777,26.8261,38000.0
2011-08-01 10:20:00,38.85,38.91,38.75,38.75,38500.0,26.8261,26.8675,26.757,26.757,38500.0
2011-08-01 10:25:00,38.75,38.78,38.62,38.65,30200.0,26.757,26.7777,26.6673,26.688,30200.0
2011-08-01 10:30:00,38.64,38.68,38.59,38.62,43400.0,26.6811,26.7087,26.6465,26.6673,43400.0
2011-08-01 10:35:00,38.62,38.66,38.6,38.66,24400.0,26.6673,26.6949,26.6534,26.6949,24400.0
2011-08-01 10:40:00,38.66,38.73,38.6,38.72,22900.0,26.6949,26.7432,26.6534,26.7363,22900.0
2011-08-01 10:45:00,38.74,38.81,38.7,38.74,25300.0,26.7501,26.7984,26.7225,26.7501,25300.0
2011-08-01 10:50:00,38.73,38.74,38.62,38.62,20400.0,26.7432,26.7501,26.6673,26.6673,20400.0
2011-08-01 10:55:00,38.61,38.63,38.56,38.56,25500.0,26.6603,26.6742,26.6258,26.6258,25500.0
2011-08-01 11:00:00,38.56,38.57,38.43,38.44,40100.0,26.6258,26.6327,26.5361,26.543,40100.0
2011-08-01 11:05:00,38.44,38.53,38.41,38.53,31200.0,26.543,26.6051,26.5222,26.6051,31200.0
2011-08-01 11:10:00,38.53,38.57,38.45,38.57,30600.0,26.6051,26.6327,26.5499,26.6327,30600.0
2011-08-01 11:15:00,38.56,38.57,38.46,38.46,23200.0,26.6258,26.6327,26.5568,26.5568,23200.0
2011-08-01 11:20:00,38.45,38.47,38.37,38.37,75700.0,26.5499,26.5637,26.4946,26.4946,75700.0
2011-08-01 11:25:00,38.37,38.37,38.31,38.34,44900.0,26.4946,26.4946,26.4532,26.4739,44900.0
2011-08-01 11:30:00,38.34,38.34,38.21,38.22,60800.0,26.4739,26.4739,26.3841,26.391,60800.0
2011-08-01 11:35:00,38.22,38.22,38.1,38.19,65500.0,26.391,26.391,26.3082,26.3703,65500.0
2011-08-01 11:40:00,38.2,38.28,38.18,38.2,35800.0,26.3772,26.4325,26.3634,26.3772,35800.0
2011-08-01 11:45:00,38.2,38.26,38.2,38.23,25500.0,26.3772,26.4187,26.3772,26.398,25500.0
2011-08-01 11:50:00,38.22,38.22,38.17,38.17,18500.0,26.391,26.391,26.3565,26.3565,18500.0
2011-08-01 11:55:00,38.18,38.18,38.11,38.12,25500.0,26.3634,26.3634,26.3151,26.322,25500.0
2011-08-01 12:00:00,38.12,38.16,38.1,38.16,29700.0,26.322,26.3496,26.3082,26.3496,29700.0
2011-08-01 12:05:00,38.16,38.17,38.08,38.13,46200.0,26.3496,26.3565,26.2944,26.3289,46200.0
2011-08-01 12:10:00,38.12,38.14,38.09,38.1,22300.0,26.322,26.3358,26.3013,26.3082,22300.0
2011-08-01 12:15:00,38.11,38.13,38.06,38.08,33000.0,26.3151,26.3289,26.2806,26.2944,33000.0
2011-08-01 12:20:00,38.09,38.13,38.05,38.06,30600.0,26.3013,26.3289,26.2737,26.2806,30600.0
2011-08-01 12:25:00,38.07,38.13,38.06,38.13,16600.0,26.2875,26.3289,26.2806,26.3289,16600.0
2011-08-01 12:30:00,38.13,38.13,38.11,38.12,12200.0,26.3289,26.3289,26.3151,26.322,12200.0
2011-08-01 12:35:00,38.13,38.16,38.12,38.13,11900.0,26.3289,26.3496,26.322,26.3289,11900.0
2011-08-01 12:40:00,38.13,38.14,38.09,38.11,34600.0,26.3289,26.3358,26.3013,26.3151,34600.0
2011-08-01 12:45:00,38.11,38.16,38.08,38.15,25800.0,26.3151,26.3496,26.2944,26.3427,25800.0
2011-08-01 12:50:00,38.14,38.21,38.14,38.17,19900.0,26.3358,26.3841,26.3358,26.3565,19900.0
2011-08-01 12:55:00,38.17,38.19,38.12,38.16,16700.0,26.3565,26.3703,26.322,26.3496,16700.0
2011-08-01 13:00:00,38.16,38.2,38.15,38.19,14400.0,26.3496,26.3772,26.3427,26.3703,14400.0
2011-08-01 13:05:00,38.18,38.18,38.09,38.13,24200.0,26.3634,26.3634,26.3013,26.3289,24200.0
2011-08-01 13:10:00,38.13,38.16,38.11,38.15,20000.0,26.3289,26.3496,26.3151,26.3427,20000.0
2011-08-01 13:15:00,38.15,38.19,38.13,38.17,13100.0,26.3427,26.3703,26.3289,26.3565,13100.0
2011-08-01 13:20:00,38.18,38.21,38.15,38.15,15900.0,26.3634,26.3841,26.3427,26.3427,15900.0
2011-08-01 13:25:00,38.16,38.19,38.13,38.13,16000.0,26.3496,26.3703,26.3289,26.3289,16000.0
2011-08-01 13:30:00,38.13,38.19,38.13,38.17,11000.0,26.3289,26.3703,26.3289,26.3565,11000.0
2011-08-01 13:35:00,38.17,38.2,38.16,38.2,16800.0,26.3565,26.3772,26.3496,26.3772,16800.0
2011-08-01 13:40:00,38.19,38.23,38.19,38.23,19100.0,26.3703,26.398,26.3703,26.398,19100.0
2011-08-01 13:45:00,38.24,38.24,38.2,38.23,13400.0,26.4049,26.4049,26.3772,26.398,13400.0
2011-08-01 13:50:00,38.24,38.28,38.23,38.26,12300.0,26.4049,26.4325,26.398,26.4187,12300.0
2011-08-01 13:55:00,38.26,38.29,38.25,38.28,7400.0,26.4187,26.4394,26.4118,26.4325,7400.0
2011-08-01 14:00:00,38.29,38.29,38.25,38.26,11000.0,26.4394,26.4394,26.4118,26.4187,11000.0
2011-08-01 14:05:00,38.26,38.26,38.2,38.2,28200.0,26.4187,26.4187,26.3772,26.3772,28200.0
2011-08-01 14:10:00,38.18,38.19,38.13,38.15,22100.0,26.3634,26.3703,26.3289,26.3427,22100.0
2011-08-01 14:15:00,38.15,38.17,38.11,38.15,17500.0,26.3427,26.3565,26.3151,26.3427,17500.0
2011-08-01 14:20:00,38.15,38.17,38.1,38.14,32400.0,26.3427,26.3565,26.3082,26.3358,32400.0
2011-08-01 14:25:00,38.15,38.18,38.12,38.17,22200.0,26.3427,26.3634,26.322,26.3565,22200.0
2011-08-01 14:30:00,38.18,38.25,38.16,38.22,11800.0,26.3634,26.4118,26.3496,26.391,11800.0
2011-08-01 14:35:00,38.22,38.25,38.21,38.25,11100.0,26.391,26.4118,26.3841,26.4118,11100.0
2011-08-01 14:40:00,38.24,38.29,38.22,38.24,71100.0,26.4049,26.4394,26.391,26.4049,71100.0
2011-08-01 14:45:00,38.24,38.32,38.21,38.28,41200.0,26.4049,26.4601,26.3841,26.4325,41200.0
2011-08-01 14:50:00,38.27,38.3,38.25,38.3,13900.0,26.4256,26.4463,26.4118,26.4463,13900.0
2011-08-01 14:55:00,38.3,38.37,38.3,38.36,17900.0,26.4463,26.4946,26.4463,26.4877,17900.0
2011-08-01 15:00:00,38.37,38.43,38.36,38.4,29300.0,26.4946,26.5361,26.4877,26.5153,29300.0
2011-08-01 15:05:00,38.4,38.44,38.38,38.41,47300.0,26.5153,26.543,26.5015,26.5222,47300.0
2011-08-01 15:10:00,38.42,38.44,38.39,38.44,22900.0,26.5291,26.543,26.5084,26.543,22900.0
2011-08-01 15:15:00,38.43,38.44,38.34,38.39,48100.0,26.5361,26.543,26.4739,26.5084,48100.0
2011-08-01 15:20:00,38.39,38.49,38.39,38.47,52200.0,26.5084,26.5775,26.5084,26.5637,52200.0
2011-08-01 15:25:00,38.48,38.52,38.43,38.43,47000.0,26.5706,26.5982,26.5361,26.5361,47000.0
2011-08-01 15:30:00,38.44,38.44,38.32,38.34,58300.0,26.543,26.543,26.4601,26.4739,58300.0
2011-08-01 15:35:00,38.34,38.5,38.3,38.49,81300.0,26.4739,26.5844,26.4463,26.5775,81300.0
2011-08-01 15:40:00,38.48,38.51,38.44,38.46,98000.0,26.5706,26.5913,26.543,26.5568,98000.0
2011-08-01 15:45:00,38.45,38.51,38.44,38.47,101900.0,26.5499,26.5913,26.543,26.5637,101900.0
2011-08-01 15:50:00,38.48,38.51,38.34,38.4,115000.0,26.5706,26.5913,26.4739,26.5153,115000.0
2011-08-01 15:55:00,38.4,38.48,38.4,38.46,173200.0,26.5153,26.5706,26.5153,26.5568,173200.0
2011-08-02 09:30:00,38.07,38.09,37.9,37.9,88700.0,26.2875,26.3013,26.1701,26.1701,88700.0
2011-08-02 09:35:00,37.91,37.93,37.84,37.9,46300.0,26.177,26.1908,26.1287,26.1701,46300.0
2011-08-02 09:40:00,37.91,38.01,37.91,38.0,58700.0,26.177,26.246,26.177,26.2391,58700.0
2011-08-02 09:45:00,38.01,38.22,38.01,38.21,33800.0,26.246,26.391,26.246,26.3841,33800.0
2011-08-02 09:50:00,38.21,38.27,38.16,38.2,22500.0,26.3841,26.4256,26.3496,26.3772,22500.0
2011-08-02 09:55:00,38.2,38.4,38.2,38.38,29800.0,26.3772,26.5153,26.3772,26.5015,29800.0
2011-08-02 10:00:00,38.39,38.44,38.3,38.36,51300.0,26.5084,26.543,26.4463,26.4877,51300.0
2011-08-02 10:05:00,38.35,38.36,38.23,38.27,30000.0,26.4808,26.4877,26.398,26.4256,30000.0
2011-08-02 10:10:00,38.27,38.35,38.25,38.29,53400.0,26.4256,26.4808,26.4118,26.4394,53400.0
2011-08-02 10:15:00,38.29,38.3,38.18,38.19,30300.0,26.4394,26.4463,26.3634,26.3703,30300.0
2011-08-02 10:20:00,38.19,38.19,38.05,38.07,59700.0,26.3703,26.3703,26.2737,26.2875,59700.0
2011-08-02 10:25:00,38.08,38.09,37.97,38.01,39600.0,26.2944,26.3013,26.2184,26.246,39600.0
2011-08-02 10:30:00,38.01,38.09,37.98,38.09,15900.0,26.246,26.3013,26.2253,26.3013,15900.0
2011-08-02 10:35:00,38.07,38.13,38.04,38.05,31300.0,26.2875,26.3289,26.2668,26.2737,31300.0
2011-08-02 10:40:00,38.04,38.1,38.02,38.1,52100.0,26.2668,26.3082,26.2529,26.3082,52100.0
2011-08-02 10:45:00,38.11,38.12,38.07,38.1,42000.0,26.3151,26.322,26.2875,26.3082,42000.0
2011-08-02 10:50:00,38.1,38.12,38.05,38.05,34600.0,26.3082,26.322,26.2737,26.2737,34600.0
2011-08-02 10:55:00,38.05,38.07,37.98,37.99,28900.0,26.2737,26.2875,26.2253,26.2322,28900.0
2011-08-02 11:00:00,37.98,38.01,37.93,38.01,63200.0,26.2253,26.246,26.1908,26.246,63200.0
2011-08-02 11:05:00,38.01,38.08,38.01,38.05,40600.0,26.246,26.2944,26.246,26.2737,40600.0
2011-08-02 11:10:00,38.02,38.02,37.9,37.95,62200.0,26.2529,26.2529,26.1701,26.2046,62200.0
2011-08-02 11:15:00,37.95,37.98,37.95,37.96,40600.0,26.2046,26.2253,26.2046,26.2115,40600.0
2011-08-02 11:20:00,37.96,38.0,37.89,37.9,40400.0,26.2115,26.2391,26.1632,26.1701,40400.0
2011-08-02 11:25:00,37.9,37.98,37.9,37.97,34600.0,26.1701,26.2253,26.1701,26.2184,34600.0
2011-08-02 11:30:00,37.96,38.03,37.95,37.96,25600.0,26.2115,26.2599,26.2046,26.2115,25600.0
2011-08-02 11:35:00,37.96,37.98,37.9,37.9,13300.0,26.2115,26.2253,26.1701,26.1701,13300.0
2011-08-02 11:40:00,37.89,37.93,37.88,37.91,22600.0,26.1632,26.1908,26.1563,26.177,22600.0
2011-08-02 11:45:00,37.9,37.94,37.86,37.93,23200.0,26.1701,26.1977,26.1425,26.1908,23200.0
2011-08-02 11:50:00,37.93,38.01,37.93,38.0,37900.0,26.1908,26.246,26.1908,26.2391,37900.0
2011-08-02 11:55:00,38.01,38.02,37.99,38.01,20700.0,26.246,26.2529,26.2322,26.246,20700.0
2011-08-02 12:00:00,38.01,38.02,37.98,37.98,9000.0,26.246,26.2529,26.2253,26.2253,9000.0
2011-08-02 12:05:00,37.98,37.99,37.92,37.92,21000.0,26.2253,26.2322,26.1839,26.1839,21000.0
2011-08-02 12:10:00,37.91,37.92,37.87,37.92,9800.0,26.177,26.1839,26.1494,26.1839,9800.0
2011-08-02 12:15:00,37.93,38.0,37.92,37.98,9200.0,26.1908,26.2391,26.1839,26.2253,9200.0
2011-08-02 12:20:00,37.98,38.06,37.98,38.0,19600.0,26.2253,26.2806,26.2253,26.2391,19600.0
2011-08-02 12:25:00,38.01,38.01,37.93,37.94,7700.0,26.246,26.246,26.1908,26.1977,7700.0
2011-08-02 12:30:00,37.94,37.95,37.88,37.94,28400.0,26.1977,26.2046,26.1563,26.1977,28400.0
2011-08-02 12:35:00,37.94,37.95,37.85,37.89,23200.0,26.1977,26.2046,26.1356,26.1632,23200.0
2011-08-02 12:40:00,37.9,37.95,37.88,37.88,17600.0,26.1701,26.2046,26.1563,26.1563,17600.0
2011-08-02 12:45:00,37.88,37.89,37.77,37.8,59600.0,26.1563,26.1632,26.0803,26.101,59600.0
2011-08-02 12:50:00,37.79,37.8,37.76,37.76,36000.0,26.0941,26.101,26.0734,26.0734,36000.0
2011-08-02 12:55:00,37.76,37.84,37.75,37.79,35800.0,26.0734,26.1287,26.0665,26.0941,35800.0
2011-08-02 13:00:00,37.78,37.91,37.78,37.83,24500.0,26.0872,26.177,26.0872,26.1218,24500.0
2011-08-02 13:05:00,37.83,37.91,37.78,37.88,36300.0,26.1218,26.177,26.0872,26.1563,36300.0
2011-08-02 13:10:00,37.88,37.88,37.81,37.81,15200.0,26.1563,26.1563,26.1079,26.1079,15200.0
2011-08-02 13:15:00,37.81,37.91,37.81,37.91,17000.0,26.1079,26.177,26.1079,26.177,17000.0
2011-08-02 13:20:00,37.9,37.94,37.89,37.92,15000.0,26.1701,26.1977,26.1632,26.1839,15000.0
2011-08-02 13:25:00,37.92,37.93,37.83,37.83,14300.0,26.1839,26.1908,26.1218,26.1218,14300.0
2011-08-02 13:30:00,37.83,37.86,37.82,37.83,13900.0,26.1218,26.1425,26.1148,26.1218,13900.0
2011-08-02 13:35:00,37.83,37.83,37.72,37.77,45600.0,26.1218,26.1218,26.0458,26.0803,45600.0
2011-08-02 13:40:00,37.78,37.81,37.69,37.72,28400.0,26.0872,26.1079,26.0251,26.0458,28400.0
2011-08-02 13:45:00,37.72,37.81,37.71,37.81,51100.0,26.0458,26.1079,26.0389,26.1079,51100.0
2011-08-02 13:50:00,37.81,37.84,37.78,37.79,51100.0,26.1079,26.1287,26.0872,26.0941,51100.0
2011-08-02 13:55:00,37.78,37.79,37.72,37.76,52700.0,26.0872,26.0941,26.0458,26.0734,52700.0
2011-08-02 14:00:00,37.76,37.83,37.73,37.79,57000.0,26.0734,26.1218,26.0527,26.0941,57000.0
2011-08-02 14:05:00,37.8,37.83,37.77,37.79,50900.0,26.101,26.1218,26.0803,26.0941,50900.0
2011-08-02 14:10:00,37.78,37.86,37.78,37.86,22400.0,26.0872,26.1425,26.0872,26.1425,22400.0
2011-08-02 14:15:00,37.87,37.89,37.83,37.87,11700.0,26.1494,26.1632,26.1218,26.1494,11700.0
2011-08-02 14:20:00,37.88,37.89,37.83,37.85,22800.0,26.1563,26.1632,26.1218,26.1356,22800.0
2011-08-02 14:25:00,37.84,37.85,37.77,37.78,20800.0,26.1287,26.1356,26.0803,26.0872,20800.0
2011-08-02 14:30:00,37.79,37.79,37.75,37.77,22700.0,26.0941,26.0941,26.0665,26.0803,22700.0
2011-08-02 14:35:00,37.77,37.78,37.72,37.72,24000.0,26.0803,26.0872,26.0458,26.0458,24000.0
2011-08-02 14:40:00,37.71,37.73,37.67,37.69,22100.0,26.0389,26.0527,26.0113,26.0251,22100.0
2011-08-02 14:45:00,37.69,37.75,37.68,37.75,27300.0,26.0251,26.0665,26.0182,26.0665,27300.0
2011-08-02 14:50:00,37.75,37.84,37.74,37.83,23000.0,26.0665,26.1287,26.0596,26.1218,23000.0
2011-08-02 14:55:00,37.84,37.87,37.83,37.85,19800.0,26.1287,26.1494,26.1218,26.1356,19800.0
2011-08-02 15:00:00,37.86,37.89,37.84,37.85,26300.0,26.1425,26.1632,26.1287,26.1356,26300.0
2011-08-02 15:05:00,37.85,37.88,37.82,37.84,17300.0,26.1356,26.1563,26.1148,26.1287,17300.0
2011-08-02 15:10:00,37.83,37.83,37.74,37.74,22800.0,26.1218,26.1218,26.0596,26.0596,22800.0
2011-08-02 15:15:00,37.74,37.82,37.7,37.73,44300.0,26.0596,26.1148,26.032,26.0527,44300.0
2011-08-02 15:20:00,37.72,37.76,37.69,37.69,55700.0,26.0458,26.0734,26.0251,26.0251,55700.0
2011-08-02 15:25:00,37.69,37.69,37.63,37.65,102500.0,26.0251,26.0251,25.9837,25.9975,102500.0
2011-08-02 15:30:00,37.65,37.66,37.61,37.63,101800.0,25.9975,26.0044,25.9698,25.9837,101800.0
2011-08-02 15:35:00,37.62,37.63,37.57,37.62,63400.0,25.9767,25.9837,25.9422,25.9767,63400.0
2011-08-02 15:40:00,37.62,37.62,37.46,37.46,152200.0,25.9767,25.9767,25.8663,25.8663,152200.0
2011-08-02 15:45:00,37.46,37.52,37.45,37.48,123100.0,25.8663,25.9077,25.8594,25.8801,123100.0
2011-08-02 15:50:00,37.48,37.48,37.37,37.4,187400.0,25.8801,25.8801,25.8041,25.8248,187400.0
2011-08-02 15:55:00,37.41,37.44,37.36,37.36,390300.0,25.8317,25.8525,25.7972,25.7972,390300.0
2011-08-03 09:30:00,37.39,37.7,37.31,37.61,68000.0,25.8179,26.032,25.7627,25.9698,68000.0
2011-08-03 09:35:00,37.59,37.6,37.46,37.46,51600.0,25.956,25.9629,25.8663,25.8663,51600.0
2011-08-03 09:40:00,37.47,37.5,37.4,37.41,68500.0,25.8732,25.8939,25.8248,25.8317,68500.0
2011-08-03 09:45:00,37.41,37.45,37.27,37.3,61500.0,25.8317,25.8594,25.7351,25.7558,61500.0
2011-08-03 09:50:00,37.31,37.39,37.27,37.38,30000.0,25.7627,25.8179,25.7351,25.811,30000.0
2011-08-03 09:55:00,37.37,37.49,37.35,37.45,59400.0,25.8041,25.887,25.7903,25.8594,59400.0
2011-08-03 10:00:00,37.46,37.56,37.36,37.48,91800.0,25.8663,25.9353,25.7972,25.8801,91800.0
2011-08-03 10:05:00,37.48,37.49,37.35,37.38,47500.0,25.8801,25.887,25.7903,25.811,47500.0
2011-08-03 10:10:00,37.39,37.4,37.26,37.3,43900.0,25.8179,25.8248,25.7282,25.7558,43900.0
2011-08-03 10:15:00,37.3,37.3,37.12,37.15,73500.0,25.7558,25.7558,25.6315,25.6522,73500.0
2011-08-03 10:20:00,37.15,37.15,36.94,37.0,82900.0,25.6522,25.6522,25.5072,25.5486,82900.0
2011-08-03 10:25:00,36.99,37.06,36.99,37.04,59000.0,25.5417,25.5901,25.5417,25.5763,59000.0
2011-08-03 10:30:00,37.03,37.03,36.7,36.73,89600.0,25.5693,25.5693,25.3415,25.3622,89600.0
2011-08-03 10:35:00,36.74,36.8,36.57,36.7,151200.0,25.3691,25.4105,25.2517,25.3415,151200.0
2011-08-03 10:40:00,36.7,36.71,36.42,36.57,187200.0,25.3415,25.3484,25.1481,25.2517,187200.0
2011-08-03 10:45:00,36.56,36.63,36.53,36.6,107300.0,25.2448,25.2931,25.2241,25.2724,107300.0
2011-08-03 10:50:00,36.6,36.74,36.53,36.72,81500.0,25.2724,25.3691,25.2241,25.3553,81500.0
2011-08-03 10:55:00,36.71,36.77,36.67,36.77,58500.0,25.3484,25.3898,25.3208,25.3898,58500.0
2011-08-03 11:00:00,36.77,36.97,36.77,36.79,65900.0,25.3898,25.5279,25.3898,25.4036,65900.0
2011-08-03 11:05:00,36.8,36.82,36.67,36.71,38100.0,25.4105,25.4243,25.3208,25.3484,38100.0
2011-08-03 11:10:00,36.7,36.88,36.69,36.86,48700.0,25.3415,25.4658,25.3346,25.452,48700.0
2011-08-03 11:15:00,36.88,37.06,36.82,36.99,78900.0,25.4658,25.5901,25.4243,25.5417,78900.0
2011-08-03 11:20:00,37.02,37.02,36.82,36.82,50300.0,25.5624,25.5624,25.4243,25.4243,50300.0
2011-08-03 11:25:00,36.82,36.84,36.75,36.79,51900.0,25.4243,25.4382,25.376,25.4036,51900.0
2011-08-03 11:30:00,36.8,36.95,36.78,36.94,52100.0,25.4105,25.5141,25.3967,25.5072,52100.0
2011-08-03 11:35:00,36.96,37.06,36.95,37.06,46700.0,25.521,25.5901,25.5141,25.5901,46700.0
2011-08-03 11:40:00,37.07,37.07,36.82,36.83,34400.0,25.597,25.597,25.4243,25.4312,34400.0
2011-08-03 11:45:00,36.84,36.95,36.84,36.95,32300.0,25.4382,25.5141,25.4382,25.5141,32300.0
2011-08-03 11:50:00,36.95,37.07,36.93,37.05,29600.0,25.5141,25.597,25.5003,25.5832,29600.0
2011-08-03 11:55:00,37.07,37.16,36.95,36.97,70500.0,25.597,25.6591,25.5141,25.5279,70500.0
2011-08-03 12:00:00,36.97,36.97,36.74,36.78,68300.0,25.5279,25.5279,25.3691,25.3967,68300.0
2011-08-03 12:05:00,36.78,36.84,36.76,36.83,19200.0,25.3967,25.4382,25.3829,25.4312,19200.0
2011-08-03 12:10:00,36.82,36.84,36.79,36.82,13000.0,25.4243,25.4382,25.4036,25.4243,13000.0
2011-08-03 12:15:00,36.81,36.82,36.69,36.7,20500.0,25.4174,25.4243,25.3346,25.3415,20500.0
2011-08-03 12:20:00,36.69,36.7,36.62,36.69,25700.0,25.3346,25.3415,25.2862,25.3346,25700.0
2011-08-03 12:25:00,36.7,36.71,36.63,36.7,14800.0,25.3415,25.3484,25.2931,25.3415,14800.0
2011-08-03 12:30:00,36.7,36.72,36.67,36.71,16700.0,25.3415,25.3553,25.3208,25.3484,16700.0
2011-08-03 12:35:00,36.72,36.87,36.71,36.84,22500.0,25.3553,25.4589,25.3484,25.4382,22500.0
2011-08-03 12:40:00,36.84,36.9,36.8,36.89,22900.0,25.4382,25.4796,25.4105,25.4727,22900.0
2011-08-03 12:45:00,36.9,36.93,36.86,36.93,11200.0,25.4796,25.5003,25.452,25.5003,11200.0
2011-08-03 12:50:00,36.93,37.02,36.93,36.98,36300.0,25.5003,25.5624,25.5003,25.5348,36300.0
2011-08-03 12:55:00,36.98,36.99,36.94,36.97,17500.0,25.5348,25.5417,25.5072,25.5279,17500.0
2011-08-03 13:00:00,36.97,36.97,36.83,36.83,17400.0,25.5279,25.5279,25.4312,25.4312,17400.0
2011-08-03 13:05:00,36.82,36.85,36.79,36.81,10500.0,25.4243,25.4451,25.4036,25.4174,10500.0
2011-08-03 13:10:00,36.81,36.92,36.79,36.9,12400.0,25.4174,25.4934,25.4036,25.4796,12400.0
2011-08-03 13:15:00,36.9,36.96,36.9,36.93,15300.0,25.4796,25.521,25.4796,25.5003,15300.0
2011-08-03 13:20:00,36.92,37.03,36.88,37.02,13300.0,25.4934,25.5693,25.4658,25.5624,13300.0
2011-08-03 13:25:00,37.02,37.02,36.96,37.01,26600.0,25.5624,25.5624,25.521,25.5555,26600.0
2011-08-03 13:30:00,37.01,37.17,37.0,37.17,32200.0,25.5555,25.666,25.5486,25.666,32200.0
2011-08-03 13:35:00,37.16,37.21,37.08,37.2,36300.0,25.6591,25.6936,25.6039,25.6867,36300.0
2011-08-03 13:40:00,37.22,37.3,37.17,37.24,53400.0,25.7005,25.7558,25.666,25.7144,53400.0
2011-08-03 13:45:00,37.25,37.33,37.24,37.32,60600.0,25.7213,25.7765,25.7144,25.7696,60600.0
2011-08-03 13:50:00,37.31,37.31,37.16,37.19,30100.0,25.7627,25.7627,25.6591,25.6798,30100.0
2011-08-03 13:55:00,37.18,37.19,37.11,37.15,20900.0,25.6729,25.6798,25.6246,25.6522,20900.0
2011-08-03 14:00:00,37.16,37.26,37.16,37.25,33100.0,25.6591,25.7282,25.6591,25.7213,33100.0
2011-08-03 14:05:00,37.26,37.27,37.13,37.13,37800.0,25.7282,25.7351,25.6384,25.6384,37800.0
2011-08-03 14:10:00,37.13,37.21,37.13,37.21,33500.0,25.6384,25.6936,25.6384,25.6936,33500.0
2011-08-03 14:15:00,37.2,37.23,37.09,37.1,38000.0,25.6867,25.7075,25.6108,25.6177,38000.0
2011-08-03 14:20:00,37.09,37.15,37.03,37.07,30300.0,25.6108,25.6522,25.5693,25.597,30300.0
2011-08-03 14:25:00,37.07,37.1,37.0,37.03,58200.0,25.597,25.6177,25.5486,25.5693,58200.0
2011-08-03 14:30:00,37.03,37.12,37.03,37.07,36600.0,25.5693,25.6315,25.5693,25.597,36600.0
2011-08-03 14:35:00,37.07,37.09,37.04,37.08,31200.0,25.597,25.6108,25.5763,25.6039,31200.0
2011-08-03 14:40:00,37.09,37.18,37.08,37.12,24100.0,25.6108,25.6729,25.6039,25.6315,24100.0
2011-08-03 14:45:00,37.12,37.18,37.04,37.18,34700.0,25.6315,25.6729,25.5763,25.6729,34700.0
2011-08-03 14:50:00,37.18,37.18,37.12,37.16,18900.0,25.6729,25.6729,25.6315,25.6591,18900.0
2011-08-03 14:55:00,37.17,37.28,37.16,37.24,31400.0,25.666,25.742,25.6591,25.7144,31400.0
2011-08-03 15:00:00,37.24,37.3,37.22,37.25,31200.0,25.7144,25.7558,25.7005,25.7213,31200.0
2011-08-03 15:05:00,37.25,37.26,37.14,37.14,35500.0,25.7213,25.7282,25.6453,25.6453,35500.0
2011-08-03 15:10:00,37.13,37.25,37.13,37.18,39100.0,25.6384,25.7213,25.6384,25.6729,39100.0
2011-08-03 15:15:00,37.17,37.33,37.17,37.32,64700.0,25.666,25.7765,25.666,25.7696,64700.0
2011-08-03 15:20:00,37.32,37.4,37.3,37.39,54800.0,25.7696,25.8248,25.7558,25.8179,54800.0
2011-08-03 15:25:00,37.39,37.43,37.32,37.33,44500.0,25.8179,25.8456,25.7696,25.7765,44500.0
2011-08-03 15:30:00,37.33,37.34,37.26,37.29,69700.0,25.7765,25.7834,25.7282,25.7489,69700.0
2011-08-03 15:35:00,37.28,37.3,37.24,37.29,39200.0,25.742,25.7558,25.7144,25.7489,39200.0
2011-08-03 15:40:00,37.29,37.35,37.24,37.27,66900.0,25.7489,25.7903,25.7144,25.7351,66900.0
2011-08-03 15:45:00,37.27,37.3,37.23,37.29,76200.0,25.7351,25.7558,25.7075,25.7489,76200.0
2011-08-03 15:50:00,37.28,37.35,37.28,37.3,102100.0,25.742,25.7903,25.742,25.7558,102100.0
2011-08-03 15:55:00,37.3,37.39,37.28,37.35,214200.0,25.7558,25.8179,25.742,25.7903,214200.0
2011-08-04 09:30:00,36.71,36.72,36.54,36.62,12600.0,25.3484,25.3553,25.231,25.2862,12600.0
2011-08-04 09:35:00,36.59,36.61,36.4,36.52,115700.0,25.2655,25.2793,25.1343,25.2172,115700.0
2011-08-04 09:40:00,36.53,36.6,36.45,36.45,39800.0,25.2241,25.2724,25.1689,25.1689,39800.0
2011-08-04 09:45:00,36.45,36.51,36.31,36.31,42100.0,25.1689,25.2103,25.0722,25.0722,42100.0
2011-08-04 09:50:00,36.3,36.38,36.26,36.38,40400.0,25.0653,25.1205,25.0377,25.1205,40400.0
2011-08-04 09:55:00,36.39,36.53,36.38,36.5,38200.0,25.1274,25.2241,25.1205,25.2034,38200.0
2011-08-04 10:00:00,36.5,36.59,36.46,36.49,39900.0,25.2034,25.2655,25.1758,25.1965,39900.0
2011-08-04 10:05:00,36.49,36.51,36.27,36.28,68700.0,25.1965,25.2103,25.0446,25.0515,68700.0
2011-08-04 10:10:00,36.28,36.28,36.14,36.2,50700.0,25.0515,25.0515,24.9548,24.9962,50700.0
2011-08-04 10:15:00,36.19,36.22,36.12,36.14,54200.0,24.9893,25.01,24.941,24.9548,54200.0
2011-08-04 10:20:00,36.13,36.28,36.13,36.24,48100.0,24.9479,25.0515,24.9479,25.0239,48100.0
2011-08-04 10:25:00,36.26,36.42,36.24,36.34,29900.0,25.0377,25.1481,25.0239,25.0929,29900.0
2011-08-04 10:30:00,36.33,36.47,36.31,36.39,33500.0,25.086,25.1827,25.0722,25.1274,33500.0
2011-08-04 10:35:00,36.38,36.42,36.28,36.3,31200.0,25.1205,25.1481,25.0515,25.0653,31200.0
2011-08-04 10:40:00,36.3,36.3,36.13,36.15,52400.0,25.0653,25.0653,24.9479,24.9617,52400.0
2011-08-04 10:45:00,36.16,36.2,36.03,36.19,71200.0,24.9686,24.9962,24.8788,24.9893,71200.0
2011-08-04 10:50:00,36.2,36.2,36.0,36.03,94800.0,24.9962,24.9962,24.8581,24.8788,94800.0
2011-08-04 10:55:00,36.01,36.06,35.95,36.02,156900.0,24.865,24.8996,24.8236,24.8719,156900.0
2011-08-04 11:00:00,36.02,36.11,35.85,36.03,139800.0,24.8719,24.9341,24.7546,24.8788,139800.0
2011-08-04 11:05:00,36.02,36.14,36.02,36.05,60200.0,24.8719,24.9548,24.8719,24.8927,60200.0
2011-08-04 11:10:00,36.05,36.05,35.9,35.99,61200.0,24.8927,24.8927,24.7891,24.8512,61200.0
2011-08-04 11:15:00,35.99,36.12,35.96,36.1,54300.0,24.8512,24.941,24.8305,24.9272,54300.0
2011-08-04 11:20:00,36.09,36.14,35.91,35.92,37000.0,24.9203,24.9548,24.796,24.8029,37000.0
2011-08-04 11:25:00,35.92,35.97,35.75,35.76,88500.0,24.8029,24.8374,24.6855,24.6924,88500.0
2011-08-04 11:30:00,35.77,35.96,35.72,35.94,110700.0,24.6993,24.8305,24.6648,24.8167,110700.0
2011-08-04 11:35:00,35.92,35.93,35.88,35.88,32200.0,24.8029,24.8098,24.7753,24.7753,32200.0
2011-08-04 11:40:00,35.89,35.89,35.67,35.67,97500.0,24.7822,24.7822,24.6303,24.6303,97500.0
2011-08-04 11:45:00,35.68,35.69,35.45,35.52,126300.0,24.6372,24.6441,24.4784,24.5267,126300.0
2011-08-04 11:50:00,35.52,35.71,35.46,35.67,92400.0,24.5267,24.6579,24.4853,24.6303,92400.0
2011-08-04 11:55:00,35.67,35.78,35.67,35.78,70800.0,24.6303,24.7062,24.6303,24.7062,70800.0
2011-08-04 12:00:00,35.79,35.88,35.71,35.88,56300.0,24.7131,24.7753,24.6579,24.7753,56300.0
2011-08-04 12:05:00,35.88,35.9,35.71,35.78,78500.0,24.7753,24.7891,24.6579,24.7062,78500.0
2011-08-04 12:10:00,35.78,36.04,35.73,36.02,82600.0,24.7062,24.8858,24.6717,24.8719,82600.0
2011-08-04 12:15:00,36.0,36.03,35.93,35.97,46800.0,24.8581,24.8788,24.8098,24.8374,46800.0
2011-08-04 12:20:00,35.95,36.0,35.86,35.86,38900.0,24.8236,24.8581,24.7615,24.7615,38900.0
2011-08-04 12:25:00,35.85,35.95,35.77,35.91,39700.0,24.7546,24.8236,24.6993,24.796,39700.0
2011-08-04 12:30:00,35.92,36.07,35.92,36.07,52400.0,24.8029,24.9065,24.8029,24.9065,52400.0
2011-08-04 12:35:00,36.05,36.06,35.96,36.05,38400.0,24.8927,24.8996,24.8305,24.8927,38400.0
2011-08-04 12:40:00,36.06,36.08,36.02,36.05,26300.0,24.8996,24.9134,24.8719,24.8927,26300.0
2011-08-04 12:45:00,36.05,36.16,36.05,36.13,40600.0,24.8927,24.9686,24.8927,24.9479,40600.0
2011-08-04 12:50:00,36.12,36.13,36.02,36.05,57900.0,24.941,24.9479,24.8719,24.8927,57900.0
2011-08-04 12:55:00,36.06,36.09,35.97,35.98,54400.0,24.8996,24.9203,24.8374,24.8443,54400.0
2011-08-04 13:00:00,35.97,36.06,35.95,35.98,50700.0,24.8374,24.8996,24.8236,24.8443,50700.0
2011-08-04 13:05:00,35.98,36.03,35.96,36.0,29200.0,24.8443,24.8788,24.8305,24.8581,29200.0
2011-08-04 13:10:00,35.99,36.0,35.84,35.9,43300.0,24.8512,24.8581,24.7477,24.7891,43300.0
2011-08-04 13:15:00,35.91,35.92,35.85,35.88,21700.0,24.796,24.8029,24.7546,24.7753,21700.0
2011-08-04 13:20:00,35.88,35.91,35.83,35.84,55200.0,24.7753,24.796,24.7407,24.7477,55200.0
2011-08-04 13:25:00,35.83,35.94,35.82,35.93,43200.0,24.7407,24.8167,24.7338,24.8098,43200.0
2011-08-04 13:30:00,35.91,35.92,35.81,35.81,25000.0,24.796,24.8029,24.7269,24.7269,25000.0
2011-08-04 13:35:00,35.81,35.82,35.76,35.82,51300.0,24.7269,24.7338,24.6924,24.7338,51300.0
2011-08-04 13:40:00,35.82,35.83,35.72,35.74,43700.0,24.7338,24.7407,24.6648,24.6786,43700.0
2011-08-04 13:45:00,35.74,35.74,35.62,35.67,60200.0,24.6786,24.6786,24.5957,24.6303,60200.0
2011-08-04 13:50:00,35.68,35.72,35.66,35.66,53000.0,24.6372,24.6648,24.6234,24.6234,53000.0
2011-08-04 13:55:00,35.66,35.7,35.62,35.66,68300.0,24.6234,24.651,24.5957,24.6234,68300.0
2011-08-04 14:00:00,35.65,35.68,35.55,35.61,86000.0,24.6165,24.6372,24.5474,24.5888,86000.0
2011-08-04 14:05:00,35.6,35.61,35.51,35.57,52900.0,24.5819,24.5888,24.5198,24.5612,52900.0
2011-08-04 14:10:00,35.57,35.58,35.46,35.5,59200.0,24.5612,24.5681,24.4853,24.5129,59200.0
2011-08-04 14:15:00,35.49,35.52,35.41,35.43,90400.0,24.506,24.5267,24.4507,24.4645,90400.0
2011-08-04 14:20:00,35.43,35.48,35.36,35.43,82100.0,24.4645,24.4991,24.4162,24.4645,82100.0
2011-08-04 14:25:00,35.41,35.42,35.32,35.37,84900.0,24.4507,24.4576,24.3886,24.4231,84900.0
2011-08-04 14:30:00,35.38,35.62,35.34,35.61,94200.0,24.43,24.5957,24.4024,24.5888,94200.0
2011-08-04 14:35:00,35.6,35.72,35.58,35.67,80700.0,24.5819,24.6648,24.5681,24.6303,80700.0
2011-08-04 14:40:00,35.67,35.76,35.65,35.69,60900.0,24.6303,24.6924,24.6165,24.6441,60900.0
2011-08-04 14:45:00,35.7,35.75,35.63,35.71,52600.0,24.651,24.6855,24.6026,24.6579,52600.0
2011-08-04 14:50:00,35.71,35.72,35.65,35.66,40100.0,24.6579,24.6648,24.6165,24.6234,40100.0
2011-08-04 14:55:00,35.64,35.65,35.55,35.59,55100.0,24.6095,24.6165,24.5474,24.575,55100.0
2011-08-04 15:00:00,35.58,35.66,35.52,35.64,70000.0,24.5681,24.6234,24.5267,24.6095,70000.0
2011-08-04 15:05:00,35.64,35.71,35.63,35.66,63100.0,24.6095,24.6579,24.6026,24.6234,63100.0
2011-08-04 15:10:00,35.67,35.69,35.52,35.52,43600.0,24.6303,24.6441,24.5267,24.5267,43600.0
2011-08-04 15:15:00,35.52,35.53,35.36,35.39,88000.0,24.5267,24.5336,24.4162,24.4369,88000.0
2011-08-04 15:20:00,35.39,35.44,35.3,35.31,111800.0,24.4369,24.4714,24.3748,24.3817,111800.0
2011-08-04 15:25:00,35.3,35.41,35.2,35.2,114000.0,24.3748,24.4507,24.3057,24.3057,114000.0
2011-08-04 15:30:00,35.21,35.21,35.11,35.14,115500.0,24.3126,24.3126,24.2436,24.2643,115500.0
2011-08-04 15:35:00,35.14,35.27,35.1,35.2,126600.0,24.2643,24.3541,24.2367,24.3057,126600.0
2011-08-04 15:40:00,35.2,35.21,35.01,35.03,166500.0,24.3057,24.3126,24.1745,24.1883,166500.0
2011-08-04 15:45:00,35.02,35.09,34.98,35.02,204400.0,24.1814,24.2298,24.1538,24.1814,204400.0
2011-08-04 15:50:00,35.02,35.35,34.92,34.98,314300.0,24.1814,24.4093,24.1124,24.1538,314300.0
2011-08-04 15:55:00,34.99,35.04,34.91,34.93,379200.0,24.1607,24.1952,24.1055,24.1193,379200.0
2011-08-05 09:30:00,35.54,35.86,35.48,35.84,89600.0,24.5405,24.7615,24.4991,24.7477,89600.0
2011-08-05 09:35:00,35.83,35.91,35.54,35.83,135900.0,24.7407,24.796,24.5405,24.7407,135900.0
2011-08-05 09:40:00,35.83,35.86,35.47,35.53,74600.0,24.7407,24.7615,24.4922,24.5336,74600.0
2011-08-05 09:45:00,35.54,35.78,35.53,35.66,61800.0,24.5405,24.7062,24.5336,24.6234,61800.0
2011-08-05 09:50:00,35.66,35.7,35.08,35.11,159000.0,24.6234,24.651,24.2229,24.2436,159000.0
2011-08-05 09:55:00,35.1,35.3,35.01,35.02,95900.0,24.2367,24.3748,24.1745,24.1814,95900.0
2011-08-05 10:00:00,35.01,35.16,34.87,35.05,140100.0,24.1745,24.2781,24.0779,24.2022,140100.0
2011-08-05 10:05:00,35.01,35.24,34.94,35.24,69000.0,24.1745,24.3333,24.1262,24.3333,69000.0
2011-08-05 10:10:00,35.23,35.25,34.85,35.0,95700.0,24.3264,24.3403,24.0641,24.1676,95700.0
2011-08-05 10:15:00,35.01,35.26,34.97,35.15,69000.0,24.1745,24.3472,24.1469,24.2712,69000.0
2011-08-05 10:20:00,35.15,35.34,35.06,35.3,60400.0,24.2712,24.4024,24.2091,24.3748,60400.0
2011-08-05 10:25:00,35.29,35.38,35.2,35.2,46700.0,24.3679,24.43,24.3057,24.3057,46700.0
2011-08-05 10:30:00,35.2,35.21,35.0,35.14,52000.0,24.3057,24.3126,24.1676,24.2643,52000.0
2011-08-05 10:35:00,35.14,35.21,35.03,35.13,71500.0,24.2643,24.3126,24.1883,24.2574,71500.0
2011-08-05 10:40:00,35.13,35.13,34.98,35.02,92300.0,24.2574,24.2574,24.1538,24.1814,92300.0
2011-08-05 10:45:00,35.01,35.05,34.9,34.99,87900.0,24.1745,24.2022,24.0986,24.1607,87900.0
2011-08-05 10:50:00,35.01,35.1,34.97,35.04,64400.0,24.1745,24.2367,24.1469,24.1952,64400.0
2011-08-05 10:55:00,35.04,35.17,34.98,35.16,75700.0,24.1952,24.285,24.1538,24.2781,75700.0
2011-08-05 11:00:00,35.16,35.16,34.9,34.91,86600.0,24.2781,24.2781,24.0986,24.1055,86600.0
2011-08-05 11:05:00,34.92,34.95,34.8,34.89,48700.0,24.1124,24.1331,24.0295,24.0917,48700.0
2011-08-05 11:10:00,34.9,34.92,34.64,34.65,57700.0,24.0986,24.1124,23.919,23.926,57700.0
2011-08-05 11:15:00,34.65,34.69,34.5,34.58,110300.0,23.926,23.9536,23.8224,23.8776,110300.0
2011-08-05 11:20:00,34.59,34.6,34.44,34.54,61500.0,23.8845,23.8914,23.7809,23.85,61500.0
2011-08-05 11:25:00,34.53,34.89,34.53,34.65,94300.0,23.8431,24.0917,23.8431,23.926,94300.0
2011-08-05 11:30:00,34.64,34.72,34.58,34.67,82300.0,23.919,23.9743,23.8776,23.9398,82300.0
2011-08-05 11:35:00,34.68,34.69,34.45,34.45,60800.0,23.9467,23.9536,23.7879,23.7879,60800.0
2011-08-05 11:40:00,34.44,34.5,34.36,34.47,55700.0,23.7809,23.8224,23.7257,23.8017,55700.0
2011-08-05 11:45:00,34.45,34.45,34.12,34.12,99800.0,23.7879,23.7879,23.56,23.56,99800.0
2011-08-05 11:50:00,34.13,34.19,34.06,34.14,73600.0,23.5669,23.6083,23.5186,23.5738,73600.0
2011-08-05 11:55:00,34.13,34.15,33.88,33.92,130800.0,23.5669,23.5807,23.3943,23.4219,130800.0
2011-08-05 12:00:00,33.93,34.06,33.86,34.02,75900.0,23.4288,23.5186,23.3805,23.4909,75900.0
2011-08-05 12:05:00,34.01,34.16,33.94,34.16,45500.0,23.484,23.5876,23.4357,23.5876,45500.0
2011-08-05 12:10:00,34.15,34.53,34.13,34.48,143500.0,23.5807,23.8431,23.5669,23.8086,143500.0
2011-08-05 12:15:00,34.49,34.79,34.48,34.52,110100.0,23.8155,24.0226,23.8086,23.8362,110100.0
2011-08-05 12:20:00,34.53,34.62,34.37,34.59,66400.0,23.8431,23.9052,23.7326,23.8845,66400.0
2011-08-05 12:25:00,34.59,34.63,34.38,34.39,66400.0,23.8845,23.9121,23.7395,23.7464,66400.0
2011-08-05 12:30:00,34.4,34.55,34.31,34.54,75700.0,23.7533,23.8569,23.6912,23.85,75700.0
2011-08-05 12:35:00,34.55,34.96,34.54,34.9,70100.0,23.8569,24.14,23.85,24.0986,70100.0
2011-08-05 12:40:00,34.89,35.03,34.67,34.99,84800.0,24.0917,24.1883,23.9398,24.1607,84800.0
2011-08-05 12:45:00,34.98,35.32,34.87,35.19,114100.0,24.1538,24.3886,24.0779,24.2988,114100.0
2011-08-05 12:50:00,35.19,35.38,35.11,35.2,69500.0,24.2988,24.43,24.2436,24.3057,69500.0
2011-08-05 12:55:00,35.21,35.31,35.16,35.22,64700.0,24.3126,24.3817,24.2781,24.3195,64700.0
2011-08-05 13:00:00,35.21,35.38,35.08,35.09,51100.0,24.3126,24.43,24.2229,24.2298,51100.0
2011-08-05 13:05:00,35.1,35.24,34.96,35.11,60400.0,24.2367,24.3333,24.14,24.2436,60400.0
2011-08-05 13:10:00,35.11,35.25,35.1,35.18,29800.0,24.2436,24.3403,24.2367,24.2919,29800.0
2011-08-05 13:15:00,35.2,35.41,35.19,35.41,37100.0,24.3057,24.4507,24.2988,24.4507,37100.0
2011-08-05 13:20:00,35.41,35.52,35.41,35.45,30400.0,24.4507,24.5267,24.4507,24.4784,30400.0
2011-08-05 13:25:00,35.45,35.49,35.4,35.43,43400.0,24.4784,24.506,24.4438,24.4645,43400.0
2011-08-05 13:30:00,35.44,35.51,35.33,35.35,37800.0,24.4714,24.5198,24.3955,24.4093,37800.0
2011-08-05 13:35:00,35.35,35.37,35.24,35.29,49400.0,24.4093,24.4231,24.3333,24.3679,49400.0
2011-08-05 13:40:00,35.27,35.33,35.16,35.3,51400.0,24.3541,24.3955,24.2781,24.3748,51400.0
2011-08-05 13:45:00,35.29,35.37,35.17,35.35,63600.0,24.3679,24.4231,24.285,24.4093,63600.0
2011-08-05 13:50:00,35.34,35.54,35.29,35.49,127200.0,24.4024,24.5405,24.3679,24.506,127200.0
2011-08-05 13:55:00,35.47,35.49,35.29,35.32,53200.0,24.4922,24.506,24.3679,24.3886,53200.0
2011-08-05 14:00:00,35.32,35.35,35.2,35.27,67600.0,24.3886,24.4093,24.3057,24.3541,67600.0
2011-08-05 14:05:00,35.26,35.3,35.16,35.19,33600.0,24.3472,24.3748,24.2781,24.2988,33600.0
2011-08-05 14:10:00,35.18,35.22,35.05,35.16,54000.0,24.2919,24.3195,24.2022,24.2781,54000.0
2011-08-05 14:15:00,35.15,35.16,35.02,35.13,42800.0,24.2712,24.2781,24.1814,24.2574,42800.0
2011-08-05 14:20:00,35.13,35.25,35.11,35.17,20800.0,24.2574,24.3403,24.2436,24.285,20800.0
2011-08-05 14:25:00,35.17,35.17,35.04,35.05,52100.0,24.285,24.285,24.1952,24.2022,52100.0
2011-08-05 14:30:00,35.05,35.07,35.01,35.02,19400.0,24.2022,24.216,24.1745,24.1814,19400.0
2011-08-05 14:35:00,35.02,35.21,35.0,35.18,27100.0,24.1814,24.3126,24.1676,24.2919,27100.0
2011-08-05 14:40:00,35.18,35.18,35.08,35.11,42900.0,24.2919,24.2919,24.2229,24.2436,42900.0
2011-08-05 14:45:00,35.12,35.13,34.97,34.97,37200.0,24.2505,24.2574,24.1469,24.1469,37200.0
2011-08-05 14:50:00,34.97,34.98,34.8,34.87,68000.0,24.1469,24.1538,24.0295,24.0779,68000.0
2011-08-05 14:55:00,34.88,35.01,34.78,35.01,119700.0,24.0848,24.1745,24.0157,24.1745,119700.0
2011-08-05 15:00:00,35.01,35.08,34.9,34.92,103900.0,24.1745,24.2229,24.0986,24.1124,103900.0
2011-08-05 15:05:00,34.91,34.91,34.59,34.64,88800.0,24.1055,24.1055,23.8845,23.919,88800.0
2011-08-05 15:10:00,34.65,34.88,34.61,34.79,58400.0,23.926,24.0848,23.8983,24.0226,58400.0
2011-08-05 15:15:00,34.79,34.84,34.7,34.72,42700.0,24.0226,24.0571,23.9605,23.9743,42700.0
2011-08-05 15:20:00,34.72,34.89,34.7,34.82,46900.0,23.9743,24.0917,23.9605,24.0433,46900.0
2011-08-05 15:25:00,34.83,34.86,34.6,34.6,63900.0,24.0502,24.071,23.8914,23.8914,63900.0
2011-08-05 15:30:00,34.6,34.79,34.6,34.75,113400.0,23.8914,24.0226,23.8914,23.995,113400.0
2011-08-05 15:35:00,34.76,34.98,34.71,34.93,70400.0,24.0019,24.1538,23.9674,24.1193,70400.0
2011-08-05 15:40:00,34.93,34.99,34.89,34.95,99000.0,24.1193,24.1607,24.0917,24.1331,99000.0
2011-08-05 15:45:00,34.96,34.96,34.83,34.92,119900.0,24.14,24.14,24.0502,24.1124,119900.0
2011-08-05 15:50:00,34.92,35.05,34.91,35.05,143600.0,24.1124,24.2022,24.1055,24.2022,143600.0
2011-08-05 15:55:00,35.06,35.07,34.95,34.96,186000.0,24.2091,24.216,24.1331,24.14,186000.0
2011-08-08 09:30:00,34.0,34.29,33.88,34.25,119900.0,23.4771,23.6774,23.3943,23.6497,119900.0
2011-08-08 09:35:00,34.25,34.31,34.04,34.2,56100.0,23.6497,23.6912,23.5047,23.6152,56100.0
2011-08-08 09:40:00,34.2,34.24,34.01,34.12,102000.0,23.6152,23.6428,23.484,23.56,102000.0
2011-08-08 09:45:00,34.11,34.25,33.94,34.04,88300.0,23.5531,23.6497,23.4357,23.5047,88300.0
2011-08-08 09:50:00,34.04,34.19,33.91,33.96,97900.0,23.5047,23.6083,23.415,23.4495,97900.0
2011-08-08 09:55:00,33.96,34.11,33.9,34.0,90000.0,23.4495,23.5531,23.4081,23.4771,90000.0
2011-08-08 10:00:00,34.0,34.17,33.96,34.05,98000.0,23.4771,23.5945,23.4495,23.5116,98000.0
2011-08-08 10:05:00,34.04,34.2,34.04,34.18,107300.0,23.5047,23.6152,23.5047,23.6014,107300.0
2011-08-08 10:10:00,34.18,34.19,33.99,33.99,68000.0,23.6014,23.6083,23.4702,23.4702,68000.0
2011-08-08 10:15:00,33.98,34.01,33.72,33.84,97500.0,23.4633,23.484,23.2838,23.3666,97500.0
2011-08-08 10:20:00,33.82,33.85,33.68,33.79,57000.0,23.3528,23.3735,23.2562,23.3321,57000.0
2011-08-08 10:25:00,33.79,33.8,33.5,33.59,113900.0,23.3321,23.339,23.1319,23.194,113900.0
2011-08-08 10:30:00,33.58,33.69,33.46,33.55,133400.0,23.1871,23.2631,23.1043,23.1664,133400.0
2011-08-08 10:35:00,33.56,33.6,33.38,33.6,108800.0,23.1733,23.2009,23.049,23.2009,108800.0
2011-08-08 10:40:00,33.6,33.77,33.56,33.69,83400.0,23.2009,23.3183,23.1733,23.2631,83400.0
2011-08-08 10:45:00,33.7,33.75,33.53,33.74,97800.0,23.27,23.3045,23.1526,23.2976,97800.0
2011-08-08 10:50:00,33.74,33.75,33.63,33.67,71800.0,23.2976,23.3045,23.2216,23.2493,71800.0
2011-08-08 10:55:00,33.66,33.69,33.5,33.52,63300.0,23.2424,23.2631,23.1319,23.1457,63300.0
2011-08-08 11:00:00,33.51,33.7,33.45,33.7,68800.0,23.1388,23.27,23.0973,23.27,68800.0
2011-08-08 11:05:00,33.69,34.0,33.66,33.97,95000.0,23.2631,23.4771,23.2424,23.4564,95000.0
2011-08-08 11:10:00,33.98,34.2,33.93,34.01,75300.0,23.4633,23.6152,23.4288,23.484,75300.0
2011-08-08 11:15:00,34.01,34.04,33.87,33.93,67200.0,23.484,23.5047,23.3874,23.4288,67200.0
2011-08-08 11:20:00,33.93,33.94,33.76,33.81,58900.0,23.4288,23.4357,23.3114,23.3459,58900.0
2011-08-08 11:25:00,33.8,33.93,33.75,33.86,49900.0,23.339,23.4288,23.3045,23.3805,49900.0
2011-08-08 11:30:00,33.85,33.85,33.72,33.8,56600.0,23.3735,23.3735,23.2838,23.339,56600.0
2011-08-08 11:35:00,33.79,33.82,33.68,33.8,48700.0,23.3321,23.3528,23.2562,23.339,48700.0
2011-08-08 11:40:00,33.81,33.94,33.79,33.85,55200.0,23.3459,23.4357,23.3321,23.3735,55200.0
2011-08-08 11:45:00,33.85,34.02,33.77,33.99,62200.0,23.3735,23.4909,23.3183,23.4702,62200.0
2011-08-08 11:50:00,33.98,34.02,33.86,33.97,54800.0,23.4633,23.4909,23.3805,23.4564,54800.0
2011-08-08 11:55:00,33.97,33.98,33.82,33.84,45600.0,23.4564,23.4633,23.3528,23.3666,45600.0
2011-08-08 12:00:00,33.84,33.84,33.67,33.67,44200.0,23.3666,23.3666,23.2493,23.2493,44200.0
2011-08-08 12:05:00,33.68,33.82,33.64,33.79,39400.0,23.2562,23.3528,23.2285,23.3321,39400.0
2011-08-08 12:10:00,33.79,33.84,33.73,33.75,36800.0,23.3321,23.3666,23.2907,23.3045,36800.0
2011-08-08 12:15:00,33.75,33.75,33.58,33.59,41200.0,23.3045,23.3045,23.1871,23.194,41200.0
2011-08-08 12:20:00,33.61,33.76,33.53,33.72,44900.0,23.2078,23.3114,23.1526,23.2838,44900.0
2011-08-08 12:25:00,33.7,33.7,33.55,33.55,22300.0,23.27,23.27,23.1664,23.1664,22300.0
2011-08-08 12:30:00,33.55,33.6,33.51,33.54,51200.0,23.1664,23.2009,23.1388,23.1595,51200.0
2011-08-08 12:35:00,33.54,33.56,33.4,33.41,68000.0,23.1595,23.1733,23.0628,23.0697,68000.0
2011-08-08 12:40:00,33.4,33.59,33.38,33.48,104300.0,23.0628,23.194,23.049,23.1181,104300.0
2011-08-08 12:45:00,33.48,33.56,33.42,33.5,50600.0,23.1181,23.1733,23.0766,23.1319,50600.0
2011-08-08 12:50:00,33.49,33.57,33.43,33.45,39800.0,23.125,23.1802,23.0835,23.0973,39800.0
2011-08-08 12:55:00,33.47,33.5,33.4,33.41,34300.0,23.1112,23.1319,23.0628,23.0697,34300.0
2011-08-08 13:00:00,33.4,33.57,33.4,33.45,30500.0,23.0628,23.1802,23.0628,23.0973,30500.0
2011-08-08 13:05:00,33.45,33.51,33.35,33.4,52400.0,23.0973,23.1388,23.0283,23.0628,52400.0
2011-08-08 13:10:00,33.4,33.45,33.28,33.3,51500.0,23.0628,23.0973,22.98,22.9938,51500.0
2011-08-08 13:15:00,33.3,33.42,33.26,33.38,38300.0,22.9938,23.0766,22.9662,23.049,38300.0
2011-08-08 13:20:00,33.37,33.49,33.32,33.44,50800.0,23.0421,23.125,23.0076,23.0904,50800.0
2011-08-08 13:25:00,33.45,33.45,33.38,33.38,34400.0,23.0973,23.0973,23.049,23.049,34400.0
2011-08-08 13:30:00,33.37,33.43,33.32,33.34,29200.0,23.0421,23.0835,23.0076,23.0214,29200.0
2011-08-08 13:35:00,33.35,33.35,33.15,33.16,74600.0,23.0283,23.0283,22.8902,22.8971,74600.0
2011-08-08 13:40:00,33.17,33.22,33.06,33.08,65600.0,22.904,22.9385,22.8281,22.8419,65600.0
2011-08-08 13:45:00,33.08,33.13,32.99,33.03,112800.0,22.8419,22.8764,22.7797,22.8073,112800.0
2011-08-08 13:50:00,33.04,33.16,32.99,33.07,90500.0,22.8142,22.8971,22.7797,22.835,90500.0
2011-08-08 13:55:00,33.08,33.12,32.85,32.87,94100.0,22.8419,22.8695,22.683,22.6969,94100.0
2011-08-08 14:00:00,32.86,33.0,32.8,32.99,125700.0,22.6899,22.7866,22.6485,22.7797,125700.0
2011-08-08 14:05:00,32.97,32.98,32.77,32.83,107000.0,22.7659,22.7728,22.6278,22.6692,107000.0
2011-08-08 14:10:00,32.83,32.88,32.67,32.68,139600.0,22.6692,22.7038,22.5588,22.5657,139600.0
2011-08-08 14:15:00,32.68,32.68,32.46,32.6,129900.0,22.5657,22.5657,22.4137,22.5104,129900.0
2011-08-08 14:20:00,32.59,32.64,32.31,32.35,109600.0,22.5035,22.538,22.3102,22.3378,109600.0
2011-08-08 14:25:00,32.35,32.42,32.11,32.41,238100.0,22.3378,22.3861,22.1721,22.3792,238100.0
2011-08-08 14:30:00,32.41,32.6,32.32,32.58,115200.0,22.3792,22.5104,22.3171,22.4966,115200.0
2011-08-08 14:35:00,32.58,32.68,32.45,32.47,101900.0,22.4966,22.5657,22.4068,22.4207,101900.0
2011-08-08 14:40:00,32.48,32.62,32.44,32.58,95300.0,22.4276,22.5242,22.3999,22.4966,95300.0
2011-08-08 14:45:00,32.6,32.6,32.35,32.39,77800.0,22.5104,22.5104,22.3378,22.3654,77800.0
2011-08-08 14:50:00,32.41,32.5,32.39,32.49,74800.0,22.3792,22.4414,22.3654,22.4345,74800.0
2011-08-08 14:55:00,32.48,32.49,32.29,32.39,84600.0,22.4276,22.4345,22.2964,22.3654,84600.0
2011-08-08 15:00:00,32.38,32.49,32.37,32.49,63100.0,22.3585,22.4345,22.3516,22.4345,63100.0
2011-08-08 15:05:00,32.49,32.72,32.44,32.71,120800.0,22.4345,22.5933,22.3999,22.5864,120800.0
2011-08-08 15:10:00,32.71,32.86,32.62,32.84,119800.0,22.5864,22.6899,22.5242,22.6761,119800.0
2011-08-08 15:15:00,32.84,33.18,32.77,33.08,185400.0,22.6761,22.9109,22.6278,22.8419,185400.0
2011-08-08 15:20:00,33.08,33.1,32.98,33.08,116800.0,22.8419,22.8557,22.7728,22.8419,116800.0
2011-08-08 15:25:00,33.06,33.06,32.74,32.76,93500.0,22.8281,22.8281,22.6071,22.6209,93500.0
2011-08-08 15:30:00,32.76,32.82,32.58,32.63,153200.0,22.6209,22.6623,22.4966,22.5311,153200.0
2011-08-08 15:35:00,32.62,32.65,32.51,32.61,107000.0,22.5242,22.5449,22.4483,22.5173,107000.0
2011-08-08 15:40:00,32.61,32.65,32.43,32.45,128400.0,22.5173,22.5449,22.393,22.4068,128400.0
2011-08-08 15:45:00,32.44,32.45,32.14,32.18,201500.0,22.3999,22.4068,22.1928,22.2204,201500.0
2011-08-08 15:50:00,32.16,32.33,32.12,32.28,255900.0,22.2066,22.324,22.179,22.2895,255900.0
2011-08-08 15:55:00,32.27,32.27,32.03,32.03,515500.0,22.2826,22.2826,22.1168,22.1168,515500.0
2011-08-09 09:30:00,32.94,33.03,32.54,32.93,142100.0,22.7452,22.8073,22.469,22.7383,142100.0
2011-08-09 09:35:00,32.93,33.11,32.81,32.81,105500.0,22.7383,22.8626,22.6554,22.6554,105500.0
2011-08-09 09:40:00,32.81,32.82,32.35,32.36,131100.0,22.6554,22.6623,22.3378,22.3447,131100.0
2011-08-09 09:45:00,32.36,32.69,32.35,32.57,106700.0,22.3447,22.5726,22.3378,22.4897,106700.0
2011-08-09 09:50:00,32.56,32.75,32.54,32.65,76400.0,22.4828,22.614,22.469,22.5449,76400.0
2011-08-09 09:55:00,32.65,32.88,32.65,32.79,126500.0,22.5449,22.7038,22.5449,22.6416,126500.0
2011-08-09 10:00:00,32.79,32.99,32.74,32.89,138000.0,22.6416,22.7797,22.6071,22.7107,138000.0
2011-08-09 10:05:00,32.91,32.97,32.63,32.72,122100.0,22.7245,22.7659,22.5311,22.5933,122100.0
2011-08-09 10:10:00,32.72,32.82,32.56,32.81,155400.0,22.5933,22.6623,22.4828,22.6554,155400.0
2011-08-09 10:15:00,32.8,32.82,32.46,32.73,193400.0,22.6485,22.6623,22.4137,22.6002,193400.0
2011-08-09 10:20:00,32.73,32.91,32.6,32.86,140900.0,22.6002,22.7245,22.5104,22.6899,140900.0
2011-08-09 10:25:00,32.86,33.01,32.86,33.0,139900.0,22.6899,22.7935,22.6899,22.7866,139900.0
2011-08-09 10:30:00,33.01,33.02,32.89,32.91,92200.0,22.7935,22.8004,22.7107,22.7245,92200.0
2011-08-09 10:35:00,32.93,32.94,32.82,32.82,87300.0,22.7383,22.7452,22.6623,22.6623,87300.0
2011-08-09 10:40:00,32.81,32.9,32.81,32.89,179100.0,22.6554,22.7176,22.6554,22.7107,179100.0
2011-08-09 10:45:00,32.89,33.03,32.88,32.89,114100.0,22.7107,22.8073,22.7038,22.7107,114100.0
2011-08-09 10:50:00,32.9,32.98,32.83,32.89,69900.0,22.7176,22.7728,22.6692,22.7107,69900.0
2011-08-09 10:55:00,32.88,32.94,32.78,32.79,65500.0,22.7038,22.7452,22.6347,22.6416,65500.0
2011-08-09 11:00:00,32.78,32.79,32.52,32.52,68000.0,22.6347,22.6416,22.4552,22.4552,68000.0
2011-08-09 11:05:00,32.53,32.65,32.52,32.54,66200.0,22.4621,22.5449,22.4552,22.469,66200.0
2011-08-09 11:10:00,32.54,32.54,32.42,32.48,89100.0,22.469,22.469,22.3861,22.4276,89100.0
2011-08-09 11:15:00,32.49,32.6,32.48,32.6,31600.0,22.4345,22.5104,22.4276,22.5104,31600.0
2011-08-09 11:20:00,32.6,32.69,32.6,32.64,40900.0,22.5104,22.5726,22.5104,22.538,40900.0
2011-08-09 11:25:00,32.63,32.77,32.63,32.76,33000.0,22.5311,22.6278,22.5311,22.6209,33000.0
2011-08-09 11:30:00,32.76,32.78,32.7,32.74,29100.0,22.6209,22.6347,22.5795,22.6071,29100.0
2011-08-09 11:35:00,32.74,32.75,32.7,32.71,39200.0,22.6071,22.614,22.5795,22.5864,39200.0
2011-08-09 11:40:00,32.7,32.74,32.68,32.73,30400.0,22.5795,22.6071,22.5657,22.6002,30400.0
2011-08-09 11:45:00,32.73,32.73,32.62,32.62,33900.0,22.6002,22.6002,22.5242,22.5242,33900.0
2011-08-09 11:50:00,32.62,32.78,32.62,32.77,32800.0,22.5242,22.6347,22.5242,22.6278,32800.0
2011-08-09 11:55:00,32.78,32.9,32.78,32.82,54100.0,22.6347,22.7176,22.6347,22.6623,54100.0
2011-08-09 12:00:00,32.83,32.91,32.81,32.82,41300.0,22.6692,22.7245,22.6554,22.6623,41300.0
2011-08-09 12:05:00,32.8,32.85,32.74,32.82,40000.0,22.6485,22.683,22.6071,22.6623,40000.0
2011-08-09 12:10:00,32.82,32.83,32.73,32.76,39500.0,22.6623,22.6692,22.6002,22.6209,39500.0
2011-08-09 12:15:00,32.77,32.79,32.72,32.74,40300.0,22.6278,22.6416,22.5933,22.6071,40300.0
2011-08-09 12:20:00,32.73,32.75,32.72,32.74,29700.0,22.6002,22.614,22.5933,22.6071,29700.0
2011-08-09 12:25:00,32.74,32.74,32.61,32.64,22200.0,22.6071,22.6071,22.5173,22.538,22200.0
2011-08-09 12:30:00,32.63,32.71,32.63,32.69,29900.0,22.5311,22.5864,22.5311,22.5726,29900.0
2011-08-09 12:35:00,32.7,32.75,32.68,32.74,23800.0,22.5795,22.614,22.5657,22.6071,23800.0
2011-08-09 12:40:00,32.74,32.74,32.7,32.73,22100.0,22.6071,22.6071,22.5795,22.6002,22100.0
2011-08-09 12:45:00,32.73,32.75,32.7,32.7,43900.0,22.6002,22.614,22.5795,22.5795,43900.0
2011-08-09 12:50:00,32.69,32.71,32.62,32.7,68800.0,22.5726,22.5864,22.5242,22.5795,68800.0
2011-08-09 12:55:00,32.7,32.72,32.63,32.64,75100.0,22.5795,22.5933,22.5311,22.538,75100.0
2011-08-09 13:00:00,32.65,32.75,32.58,32.73,148800.0,22.5449,22.614,22.4966,22.6002,148800.0
2011-08-09 13:05:00,32.73,32.77,32.7,32.72,96000.0,22.6002,22.6278,22.5795,22.5933,96000.0
2011-08-09 13:10:00,32.72,32.8,32.69,32.78,109100.0,22.5933,22.6485,22.5726,22.6347,109100.0
2011-08-09 13:15:00,32.78,32.79,32.71,32.73,48100.0,22.6347,22.6416,22.5864,22.6002,48100.0
2011-08-09 13:20:00,32.73,32.75,32.7,32.72,17400.0,22.6002,22.614,22.5795,22.5933,17400.0
2011-08-09 13:25:00,32.72,32.76,32.69,32.7,57000.0,22.5933,22.6209,22.5726,22.5795,57000.0
2011-08-09 13:30:00,32.7,32.74,32.67,32.71,69200.0,22.5795,22.6071,22.5588,22.5864,69200.0
2011-08-09 13:35:00,32.71,32.72,32.59,32.62,70500.0,22.5864,22.5933,22.5035,22.5242,70500.0
2011-08-09 13:40:00,32.62,32.68,32.61,32.65,29800.0,22.5242,22.5657,22.5173,22.5449,29800.0
2011-08-09 13:45:00,32.66,32.66,32.53,32.57,87400.0,22.5518,22.5518,22.4621,22.4897,87400.0
2011-08-09 13:50:00,32.57,32.6,32.43,32.44,96900.0,22.4897,22.5104,22.393,22.3999,96900.0
2011-08-09 13:55:00,32.44,32.52,32.36,32.47,87000.0,22.3999,22.4552,22.3447,22.4207,87000.0
2011-08-09 14:00:00,32.48,32.57,32.45,32.45,61200.0,22.4276,22.4897,22.4068,22.4068,61200.0
2011-08-09 14:05:00,32.46,32.46,32.36,32.41,96800.0,22.4137,22.4137,22.3447,22.3792,96800.0
2011-08-09 14:10:00,32.41,32.46,32.37,32.44,43500.0,22.3792,22.4137,22.3516,22.3999,43500.0
2011-08-09 14:15:00,32.46,32.92,32.43,32.67,120200.0,22.4137,22.7314,22.393,22.5588,120200.0
2011-08-09 14:20:00,32.65,32.72,31.83,32.04,294500.0,22.5449,22.5933,21.9787,22.1237,294500.0
2011-08-09 14:25:00,32.04,32.39,32.0,32.34,144800.0,22.1237,22.3654,22.0961,22.3309,144800.0
2011-08-09 14:30:00,32.35,32.39,32.16,32.21,113200.0,22.3378,22.3654,22.2066,22.2411,113200.0
2011-08-09 14:35:00,32.21,32.25,31.93,31.94,251300.0,22.2411,22.2687,22.0478,22.0547,251300.0
2011-08-09 14:40:00,31.95,32.02,31.55,31.62,330500.0,22.0616,22.1099,21.7854,21.8337,330500.0
2011-08-09 14:45:00,31.62,32.09,31.58,31.98,143000.0,21.8337,22.1583,21.8061,22.0823,143000.0
2011-08-09 14:50:00,31.98,32.37,31.95,32.1,131000.0,22.0823,22.3516,22.0616,22.1652,131000.0
2011-08-09 14:55:00,32.08,32.18,31.98,32.02,135200.0,22.1514,22.2204,22.0823,22.1099,135200.0
2011-08-09 15:00:00,32.03,32.29,31.87,32.25,169700.0,22.1168,22.2964,22.0064,22.2687,169700.0
2011-08-09 15:05:00,32.25,32.33,32.15,32.25,97500.0,22.2687,22.324,22.1997,22.2687,97500.0
2011-08-09 15:10:00,32.25,32.7,32.19,32.65,110700.0,22.2687,22.5795,22.2273,22.5449,110700.0
2011-08-09 15:15:00,32.64,32.96,32.61,32.86,120700.0,22.538,22.759,22.5173,22.6899,120700.0
2011-08-09 15:20:00,32.85,32.93,32.67,32.86,95800.0,22.683,22.7383,22.5588,22.6899,95800.0
2011-08-09 15:25:00,32.86,33.09,32.76,33.03,108900.0,22.6899,22.8488,22.6209,22.8073,108900.0
2011-08-09 15:30:00,33.02,33.08,32.76,32.92,78200.0,22.8004,22.8419,22.6209,22.7314,78200.0
2011-08-09 15:35:00,32.91,32.98,32.77,32.98,96200.0,22.7245,22.7728,22.6278,22.7728,96200.0
2011-08-09 15:40:00,32.98,33.32,32.94,33.27,144400.0,22.7728,23.0076,22.7452,22.9731,144400.0
2011-08-09 15:45:00,33.26,33.55,33.26,33.48,203900.0,22.9662,23.1664,22.9662,23.1181,203900.0
2011-08-09 15:50:00,33.48,33.53,33.41,33.5,121100.0,23.1181,23.1526,23.0697,23.1319,121100.0
2011-08-09 15:55:00,33.51,33.95,33.5,33.95,400900.0,23.1388,23.4426,23.1319,23.4426,400900.0
2011-08-10 09:30:00,32.81,33.43,32.79,32.85,27700.0,22.6554,23.0835,22.6416,22.683,27700.0
2011-08-10 09:35:00,32.87,33.13,32.54,33.12,207400.0,22.6969,22.8764,22.469,22.8695,207400.0
2011-08-10 09:40:00,33.11,33.35,32.9,33.25,131600.0,22.8626,23.0283,22.7176,22.9592,131600.0
2011-08-10 09:45:00,33.26,33.3,33.0,33.01,77100.0,22.9662,22.9938,22.7866,22.7935,77100.0
2011-08-10 09:50:00,33.02,33.12,32.81,32.87,55500.0,22.8004,22.8695,22.6554,22.6969,55500.0
2011-08-10 09:55:00,32.88,32.95,32.71,32.71,81300.0,22.7038,22.7521,22.5864,22.5864,81300.0
2011-08-10 10:00:00,32.7,32.94,32.59,32.81,80500.0,22.5795,22.7452,22.5035,22.6554,80500.0
2011-08-10 10:05:00,32.81,33.08,32.75,32.84,122900.0,22.6554,22.8419,22.614,22.6761,122900.0
2011-08-10 10:10:00,32.84,32.94,32.58,32.92,109000.0,22.6761,22.7452,22.4966,22.7314,109000.0
2011-08-10 10:15:00,32.91,33.03,32.81,32.82,104500.0,22.7245,22.8073,22.6554,22.6623,104500.0
2011-08-10 10:20:00,32.82,32.9,32.48,32.65,105400.0,22.6623,22.7176,22.4276,22.5449,105400.0
2011-08-10 10:25:00,32.64,32.74,32.57,32.64,58100.0,22.538,22.6071,22.4897,22.538,58100.0
2011-08-10 10:30:00,32.65,33.03,32.58,32.93,113500.0,22.5449,22.8073,22.4966,22.7383,113500.0
2011-08-10 10:35:00,32.92,32.96,32.61,32.79,99200.0,22.7314,22.759,22.5173,22.6416,99200.0
2011-08-10 10:40:00,32.81,32.95,32.68,32.7,92600.0,22.6554,22.7521,22.5657,22.5795,92600.0
2011-08-10 10:45:00,32.69,32.81,32.62,32.71,98300.0,22.5726,22.6554,22.5242,22.5864,98300.0
2011-08-10 10:50:00,32.72,32.72,32.48,32.57,80300.0,22.5933,22.5933,22.4276,22.4897,80300.0
2011-08-10 10:55:00,32.57,32.92,32.56,32.81,72800.0,22.4897,22.7314,22.4828,22.6554,72800.0
2011-08-10 11:00:00,32.8,32.81,32.49,32.49,70300.0,22.6485,22.6554,22.4345,22.4345,70300.0
2011-08-10 11:05:00,32.51,32.67,32.44,32.61,75900.0,22.4483,22.5588,22.3999,22.5173,75900.0
2011-08-10 11:10:00,32.6,32.81,32.56,32.7,51000.0,22.5104,22.6554,22.4828,22.5795,51000.0
2011-08-10 11:15:00,32.7,32.92,32.69,32.76,52100.0,22.5795,22.7314,22.5726,22.6209,52100.0
2011-08-10 11:20:00,32.76,32.83,32.66,32.71,50800.0,22.6209,22.6692,22.5518,22.5864,50800.0
2011-08-10 11:25:00,32.71,32.74,32.52,32.57,50400.0,22.5864,22.6071,22.4552,22.4897,50400.0
2011-08-10 11:30:00,32.58,32.75,32.53,32.7,85100.0,22.4966,22.614,22.4621,22.5795,85100.0
2011-08-10 11:35:00,32.7,32.71,32.42,32.56,57100.0,22.5795,22.5864,22.3861,22.4828,57100.0
2011-08-10 11:40:00,32.54,32.81,32.49,32.71,62500.0,22.469,22.6554,22.4345,22.5864,62500.0
2011-08-10 11:45:00,32.72,32.74,32.57,32.58,48400.0,22.5933,22.6071,22.4897,22.4966,48400.0
2011-08-10 11:50:00,32.6,32.87,32.6,32.84,37200.0,22.5104,22.6969,22.5104,22.6761,37200.0
2011-08-10 11:55:00,32.85,33.0,32.8,32.84,68600.0,22.683,22.7866,22.6485,22.6761,68600.0
2011-08-10 12:00:00,32.83,32.93,32.69,32.92,75300.0,22.6692,22.7383,22.5726,22.7314,75300.0
2011-08-10 12:05:00,32.93,33.04,32.92,32.98,81600.0,22.7383,22.8142,22.7314,22.7728,81600.0
2011-08-10 12:10:00,32.98,33.01,32.96,32.99,32500.0,22.7728,22.7935,22.759,22.7797,32500.0
2011-08-10 12:15:00,33.0,33.11,32.99,33.1,47700.0,22.7866,22.8626,22.7797,22.8557,47700.0
2011-08-10 12:20:00,33.1,33.13,32.95,33.01,43600.0,22.8557,22.8764,22.7521,22.7935,43600.0
2011-08-10 12:25:00,33.0,33.03,32.88,32.88,53000.0,22.7866,22.8073,22.7038,22.7038,53000.0
2011-08-10 12:30:00,32.88,32.96,32.86,32.91,20600.0,22.7038,22.759,22.6899,22.7245,20600.0
2011-08-10 12:35:00,32.93,32.93,32.73,32.77,26100.0,22.7383,22.7383,22.6002,22.6278,26100.0
2011-08-10 12:40:00,32.77,32.83,32.69,32.81,30100.0,22.6278,22.6692,22.5726,22.6554,30100.0
2011-08-10 12:45:00,32.8,32.94,32.8,32.84,24300.0,22.6485,22.7452,22.6485,22.6761,24300.0
2011-08-10 12:50:00,32.85,32.92,32.82,32.88,21900.0,22.683,22.7314,22.6623,22.7038,21900.0
2011-08-10 12:55:00,32.87,33.01,32.79,32.98,27200.0,22.6969,22.7935,22.6416,22.7728,27200.0
2011-08-10 13:00:00,32.98,33.11,32.92,33.1,71400.0,22.7728,22.8626,22.7314,22.8557,71400.0
2011-08-10 13:05:00,33.09,33.12,32.96,33.05,46700.0,22.8488,22.8695,22.759,22.8211,46700.0
2011-08-10 13:10:00,33.07,33.12,32.99,33.05,31400.0,22.835,22.8695,22.7797,22.8211,31400.0
2011-08-10 13:15:00,33.06,33.09,32.87,32.91,60400.0,22.8281,22.8488,22.6969,22.7245,60400.0
2011-08-10 13:20:00,32.9,32.96,32.78,32.89,53000.0,22.7176,22.759,22.6347,22.7107,53000.0
2011-08-10 13:25:00,32.89,33.09,32.85,32.99,52600.0,22.7107,22.8488,22.683,22.7797,52600.0
2011-08-10 13:30:00,32.98,33.08,32.91,33.04,53100.0,22.7728,22.8419,22.7245,22.8142,53100.0
2011-08-10 13:35:00,33.05,33.11,32.96,33.01,32300.0,22.8211,22.8626,22.759,22.7935,32300.0
2011-08-10 13:40:00,33.01,33.05,32.91,32.98,35800.0,22.7935,22.8211,22.7245,22.7728,35800.0
2011-08-10 13:45:00,32.99,33.27,32.99,33.2,77800.0,22.7797,22.9731,22.7797,22.9247,77800.0
2011-08-10 13:50:00,33.2,33.31,33.17,33.31,44800.0,22.9247,23.0007,22.904,23.0007,44800.0
2011-08-10 13:55:00,33.31,33.34,33.13,33.29,54200.0,23.0007,23.0214,22.8764,22.9869,54200.0
2011-08-10 14:00:00,33.29,33.32,33.16,33.25,66000.0,22.9869,23.0076,22.8971,22.9592,66000.0
2011-08-10 14:05:00,33.24,33.57,33.23,33.52,78500.0,22.9523,23.1802,22.9454,23.1457,78500.0
2011-08-10 14:10:00,33.52,33.69,33.51,33.59,70600.0,23.1457,23.2631,23.1388,23.194,70600.0
2011-08-10 14:15:00,33.6,33.63,33.3,33.48,92700.0,23.2009,23.2216,22.9938,23.1181,92700.0
2011-08-10 14:20:00,33.46,33.6,33.43,33.52,49500.0,23.1043,23.2009,23.0835,23.1457,49500.0
2011-08-10 14:25:00,33.52,33.64,33.43,33.48,58400.0,23.1457,23.2285,23.0835,23.1181,58400.0
2011-08-10 14:30:00,33.47,33.59,33.42,33.42,66000.0,23.1112,23.194,23.0766,23.0766,66000.0
2011-08-10 14:35:00,33.42,33.5,33.32,33.4,44000.0,23.0766,23.1319,23.0076,23.0628,44000.0
2011-08-10 14:40:00,33.39,33.5,33.39,33.47,45800.0,23.0559,23.1319,23.0559,23.1112,45800.0
2011-08-10 14:45:00,33.46,33.6,33.4,33.47,76100.0,23.1043,23.2009,23.0628,23.1112,76100.0
2011-08-10 14:50:00,33.47,33.48,33.19,33.23,74900.0,23.1112,23.1181,22.9178,22.9454,74900.0
2011-08-10 14:55:00,33.24,33.37,33.2,33.2,45900.0,22.9523,23.0421,22.9247,22.9247,45900.0
2011-08-10 15:00:00,33.21,33.27,33.15,33.24,53900.0,22.9316,22.9731,22.8902,22.9523,53900.0
2011-08-10 15:05:00,33.24,33.29,32.99,33.0,67200.0,22.9523,22.9869,22.7797,22.7866,67200.0
2011-08-10 15:10:00,33.01,33.12,32.91,32.93,58700.0,22.7935,22.8695,22.7245,22.7383,58700.0
2011-08-10 15:15:00,32.93,33.04,32.86,32.96,57800.0,22.7383,22.8142,22.6899,22.759,57800.0
2011-08-10 15:20:00,32.96,33.1,32.96,33.09,59100.0,22.759,22.8557,22.759,22.8488,59100.0
2011-08-10 15:25:00,33.1,33.19,32.87,32.93,104300.0,22.8557,22.9178,22.6969,22.7383,104300.0
2011-08-10 15:30:00,32.92,32.92,32.65,32.66,96500.0,22.7314,22.7314,22.5449,22.5518,96500.0
2011-08-10 15:35:00,32.66,32.83,32.65,32.8,106500.0,22.5518,22.6692,22.5449,22.6485,106500.0
2011-08-10 15:40:00,32.8,32.96,32.68,32.75,168600.0,22.6485,22.759,22.5657,22.614,168600.0
2011-08-10 15:45:00,32.74,32.76,32.65,32.76,122700.0,22.6071,22.6209,22.5449,22.6209,122700.0
2011-08-10 15:50:00,32.76,32.78,32.52,32.54,145700.0,22.6209,22.6347,22.4552,22.469,145700.0
2011-08-10 15:55:00,32.54,32.56,32.37,32.43,348000.0,22.469,22.4828,22.3516,22.393,348000.0
2011-08-11 09:30:00,32.92,33.19,32.66,33.1,133800.0,22.7314,22.9178,22.5518,22.8557,133800.0
2011-08-11 09:35:00,33.12,33.12,32.7,32.85,95500.0,22.8695,22.8695,22.5795,22.683,95500.0
2011-08-11 09:40:00,32.86,32.91,32.44,32.53,102200.0,22.6899,22.7245,22.3999,22.4621,102200.0
2011-08-11 09:45:00,32.51,32.84,32.46,32.59,59600.0,22.4483,22.6761,22.4137,22.5035,59600.0
2011-08-11 09:50:00,32.57,32.63,32.36,32.48,68000.0,22.4897,22.5311,22.3447,22.4276,68000.0
2011-08-11 09:55:00,32.48,32.75,32.33,32.55,63000.0,22.4276,22.614,22.324,22.4759,63000.0
2011-08-11 10:00:00,32.56,32.75,32.51,32.73,69700.0,22.4828,22.614,22.4483,22.6002,69700.0
2011-08-11 10:05:00,32.72,32.72,32.52,32.66,49100.0,22.5933,22.5933,22.4552,22.5518,49100.0
2011-08-11 10:10:00,32.66,32.73,32.5,32.71,58300.0,22.5518,22.6002,22.4414,22.5864,58300.0
2011-08-11 10:15:00,32.72,33.02,32.72,32.9,69700.0,22.5933,22.8004,22.5933,22.7176,69700.0
2011-08-11 10:20:00,32.89,32.97,32.73,32.87,66600.0,22.7107,22.7659,22.6002,22.6969,66600.0
2011-08-11 10:25:00,32.85,32.96,32.73,32.75,57800.0,22.683,22.759,22.6002,22.614,57800.0
2011-08-11 10:30:00,32.75,33.17,32.75,33.15,141000.0,22.614,22.904,22.614,22.8902,141000.0
2011-08-11 10:35:00,33.15,33.3,33.03,33.28,153300.0,22.8902,22.9938,22.8073,22.98,153300.0
2011-08-11 10:40:00,33.28,33.29,33.15,33.24,74400.0,22.98,22.9869,22.8902,22.9523,74400.0
2011-08-11 10:45:00,33.23,33.48,33.21,33.48,77200.0,22.9454,23.1181,22.9316,23.1181,77200.0
2011-08-11 10:50:00,33.46,33.49,33.35,33.38,85200.0,23.1043,23.125,23.0283,23.049,85200.0
2011-08-11 10:55:00,33.38,33.45,33.28,33.3,127800.0,23.049,23.0973,22.98,22.9938,127800.0
2011-08-11 11:00:00,33.29,33.42,33.26,33.4,63900.0,22.9869,23.0766,22.9662,23.0628,63900.0
2011-08-11 11:05:00,33.41,33.51,33.41,33.49,111100.0,23.0697,23.1388,23.0697,23.125,111100.0
2011-08-11 11:10:00,33.5,33.5,33.28,33.34,84700.0,23.1319,23.1319,22.98,23.0214,84700.0
2011-08-11 11:15:00,33.35,33.37,33.26,33.36,68900.0,23.0283,23.0421,22.9662,23.0352,68900.0
2011-08-11 11:20:00,33.36,33.38,33.25,33.3,53300.0,23.0352,23.049,22.9592,22.9938,53300.0
2011-08-11 11:25:00,33.3,33.38,33.2,33.37,64400.0,22.9938,23.049,22.9247,23.0421,64400.0
2011-08-11 11:30:00,33.37,33.47,33.36,33.37,69400.0,23.0421,23.1112,23.0352,23.0421,69400.0
2011-08-11 11:35:00,33.37,33.39,33.2,33.31,41200.0,23.0421,23.0559,22.9247,23.0007,41200.0
2011-08-11 11:40:00,33.32,33.45,33.29,33.45,46200.0,23.0076,23.0973,22.9869,23.0973,46200.0
2011-08-11 11:45:00,33.44,33.51,33.42,33.48,88000.0,23.0904,23.1388,23.0766,23.1181,88000.0
2011-08-11 11:50:00,33.49,33.65,33.47,33.62,91600.0,23.125,23.2354,23.1112,23.2147,91600.0
2011-08-11 11:55:00,33.62,33.63,33.5,33.52,44300.0,23.2147,23.2216,23.1319,23.1457,44300.0
2011-08-11 12:00:00,33.51,33.56,33.41,33.51,43700.0,23.1388,23.1733,23.0697,23.1388,43700.0
2011-08-11 12:05:00,33.51,33.65,33.5,33.59,53900.0,23.1388,23.2354,23.1319,23.194,53900.0
2011-08-11 12:10:00,33.59,33.62,33.47,33.6,41000.0,23.194,23.2147,23.1112,23.2009,41000.0
2011-08-11 12:15:00,33.61,33.67,33.55,33.56,39200.0,23.2078,23.2493,23.1664,23.1733,39200.0
2011-08-11 12:20:00,33.56,33.65,33.49,33.5,110500.0,23.1733,23.2354,23.125,23.1319,110500.0
2011-08-11 12:25:00,33.49,33.5,33.4,33.48,26200.0,23.125,23.1319,23.0628,23.1181,26200.0
2011-08-11 12:30:00,33.48,33.61,33.45,33.58,63000.0,23.1181,23.2078,23.0973,23.1871,63000.0
2011-08-11 12:35:00,33.58,33.62,33.54,33.57,28000.0,23.1871,23.2147,23.1595,23.1802,28000.0
2011-08-11 12:40:00,33.58,33.67,33.58,33.67,28100.0,23.1871,23.2493,23.1871,23.2493,28100.0
2011-08-11 12:45:00,33.67,33.77,33.67,33.67,39200.0,23.2493,23.3183,23.2493,23.2493,39200.0
2011-08-11 12:50:00,33.67,33.73,33.67,33.69,30600.0,23.2493,23.2907,23.2493,23.2631,30600.0
2011-08-11 12:55:00,33.7,33.93,33.7,33.88,96700.0,23.27,23.4288,23.27,23.3943,96700.0
2011-08-11 13:00:00,33.88,33.9,33.64,33.66,112100.0,23.3943,23.4081,23.2285,23.2424,112100.0
2011-08-11 13:05:00,33.66,33.76,33.66,33.69,72900.0,23.2424,23.3114,23.2424,23.2631,72900.0
2011-08-11 13:10:00,33.68,33.84,33.65,33.72,71100.0,23.2562,23.3666,23.2354,23.2838,71100.0
2011-08-11 13:15:00,33.73,33.8,33.62,33.62,37800.0,23.2907,23.339,23.2147,23.2147,37800.0
2011-08-11 13:20:00,33.62,33.73,33.58,33.67,26000.0,23.2147,23.2907,23.1871,23.2493,26000.0
2011-08-11 13:25:00,33.68,33.79,33.62,33.71,25100.0,23.2562,23.3321,23.2147,23.2769,25100.0
2011-08-11 13:30:00,33.71,33.76,33.63,33.74,39400.0,23.2769,23.3114,23.2216,23.2976,39400.0
2011-08-11 13:35:00,33.73,33.76,33.62,33.63,53300.0,23.2907,23.3114,23.2147,23.2216,53300.0
2011-08-11 13:40:00,33.61,33.67,33.47,33.51,66100.0,23.2078,23.2493,23.1112,23.1388,66100.0
2011-08-11 13:45:00,33.52,33.65,33.52,33.6,56500.0,23.1457,23.2354,23.1457,23.2009,56500.0
2011-08-11 13:50:00,33.6,33.71,33.55,33.65,54700.0,23.2009,23.2769,23.1664,23.2354,54700.0
2011-08-11 13:55:00,33.66,33.75,33.61,33.73,51300.0,23.2424,23.3045,23.2078,23.2907,51300.0
2011-08-11 14:00:00,33.73,33.73,33.67,33.7,36800.0,23.2907,23.2907,23.2493,23.27,36800.0
2011-08-11 14:05:00,33.7,33.73,33.68,33.7,27800.0,23.27,23.2907,23.2562,23.27,27800.0
2011-08-11 14:10:00,33.7,33.86,33.7,33.81,56200.0,23.27,23.3805,23.27,23.3459,56200.0
2011-08-11 14:15:00,33.81,33.86,33.75,33.75,32400.0,23.3459,23.3805,23.3045,23.3045,32400.0
2011-08-11 14:20:00,33.76,33.87,33.75,33.84,26600.0,23.3114,23.3874,23.3045,23.3666,26600.0
2011-08-11 14:25:00,33.84,33.9,33.77,33.9,45300.0,23.3666,23.4081,23.3183,23.4081,45300.0
2011-08-11 14:30:00,33.9,33.9,33.67,33.68,43400.0,23.4081,23.4081,23.2493,23.2562,43400.0
2011-08-11 14:35:00,33.68,33.77,33.68,33.75,32900.0,23.2562,23.3183,23.2562,23.3045,32900.0
2011-08-11 14:40:00,33.74,33.77,33.64,33.77,82300.0,23.2976,23.3183,23.2285,23.3183,82300.0
2011-08-11 14:45:00,33.75,33.77,33.69,33.7,31900.0,23.3045,23.3183,23.2631,23.27,31900.0
2011-08-11 14:50:00,33.7,33.83,33.66,33.81,41500.0,23.27,23.3597,23.2424,23.3459,41500.0
2011-08-11 14:55:00,33.82,33.94,33.78,33.89,56700.0,23.3528,23.4357,23.3252,23.4012,56700.0
2011-08-11 15:00:00,33.89,34.06,33.84,34.06,59100.0,23.4012,23.5186,23.3666,23.5186,59100.0
2011-08-11 15:05:00,34.06,34.14,33.98,33.98,64800.0,23.5186,23.5738,23.4633,23.4633,64800.0
2011-08-11 15:10:00,33.99,34.1,33.99,34.06,47200.0,23.4702,23.5462,23.4702,23.5186,47200.0
2011-08-11 15:15:00,34.06,34.17,34.01,34.08,66300.0,23.5186,23.5945,23.484,23.5324,66300.0
2011-08-11 15:20:00,34.08,34.15,34.08,34.14,56200.0,23.5324,23.5807,23.5324,23.5738,56200.0
2011-08-11 15:25:00,34.13,34.16,34.05,34.12,78900.0,23.5669,23.5876,23.5116,23.56,78900.0
2011-08-11 15:30:00,34.14,34.17,34.09,34.17,121300.0,23.5738,23.5945,23.5393,23.5945,121300.0
2011-08-11 15:35:00,34.18,34.21,34.06,34.11,124200.0,23.6014,23.6221,23.5186,23.5531,124200.0
2011-08-11 15:40:00,34.12,34.22,34.1,34.2,120100.0,23.56,23.629,23.5462,23.6152,120100.0
2011-08-11 15:45:00,34.22,34.31,34.11,34.15,169000.0,23.629,23.6912,23.5531,23.5807,169000.0
2011-08-11 15:50:00,34.15,34.16,33.95,33.97,162300.0,23.5807,23.5876,23.4426,23.4564,162300.0
2011-08-11 15:55:00,33.97,34.1,33.97,34.01,387000.0,23.4564,23.5462,23.4564,23.484,387000.0
2011-08-12 09:30:00,34.6,34.6,33.86,34.37,96700.0,23.8914,23.8914,23.3805,23.7326,96700.0
2011-08-12 09:35:00,34.4,34.49,34.15,34.31,82700.0,23.7533,23.8155,23.5807,23.6912,82700.0
2011-08-12 09:40:00,34.32,34.46,34.18,34.39,59100.0,23.6981,23.7948,23.6014,23.7464,59100.0
2011-08-12 09:45:00,34.4,34.63,34.4,34.59,66600.0,23.7533,23.9121,23.7533,23.8845,66600.0
2011-08-12 09:50:00,34.6,34.6,34.28,34.3,54700.0,23.8914,23.8914,23.6705,23.6843,54700.0
2011-08-12 09:55:00,34.28,34.42,34.1,34.31,95600.0,23.6705,23.7671,23.5462,23.6912,95600.0
2011-08-12 10:00:00,34.31,34.4,34.05,34.21,95100.0,23.6912,23.7533,23.5116,23.6221,95100.0
2011-08-12 10:05:00,34.21,34.3,34.05,34.15,50900.0,23.6221,23.6843,23.5116,23.5807,50900.0
2011-08-12 10:10:00,34.14,34.36,34.05,34.32,64200.0,23.5738,23.7257,23.5116,23.6981,64200.0
2011-08-12 10:15:00,34.33,34.41,34.27,34.31,39900.0,23.705,23.7602,23.6636,23.6912,39900.0
2011-08-12 10:20:00,34.32,34.34,34.14,34.27,39300.0,23.6981,23.7119,23.5738,23.6636,39300.0
2011-08-12 10:25:00,34.26,34.4,34.18,34.38,45600.0,23.6567,23.7533,23.6014,23.7395,45600.0
2011-08-12 10:30:00,34.34,34.42,34.29,34.39,27600.0,23.7119,23.7671,23.6774,23.7464,27600.0
2011-08-12 10:35:00,34.39,34.54,34.38,34.5,51100.0,23.7464,23.85,23.7395,23.8224,51100.0
2011-08-12 10:40:00,34.49,34.5,34.18,34.2,50900.0,23.8155,23.8224,23.6014,23.6152,50900.0
2011-08-12 10:45:00,34.19,34.27,34.11,34.12,47400.0,23.6083,23.6636,23.5531,23.56,47400.0
2011-08-12 10:50:00,34.11,34.18,34.04,34.15,54100.0,23.5531,23.6014,23.5047,23.5807,54100.0
2011-08-12 10:55:00,34.16,34.27,34.1,34.25,37300.0,23.5876,23.6636,23.5462,23.6497,37300.0
2011-08-12 11:00:00,34.25,34.28,34.07,34.07,29800.0,23.6497,23.6705,23.5255,23.5255,29800.0
2011-08-12 11:05:00,34.06,34.23,34.06,34.22,41400.0,23.5186,23.6359,23.5186,23.629,41400.0
2011-08-12 11:10:00,34.22,34.3,34.16,34.24,32900.0,23.629,23.6843,23.5876,23.6428,32900.0
2011-08-12 11:15:00,34.23,34.33,34.22,34.3,30100.0,23.6359,23.705,23.629,23.6843,30100.0
2011-08-12 11:20:00,34.3,34.3,34.17,34.19,38000.0,23.6843,23.6843,23.5945,23.6083,38000.0
2011-08-12 11:25:00,34.2,34.32,34.16,34.28,39500.0,23.6152,23.6981,23.5876,23.6705,39500.0
2011-08-12 11:30:00,34.28,34.46,34.24,34.4,40600.0,23.6705,23.7948,23.6428,23.7533,40600.0
2011-08-12 11:35:00,34.41,34.53,34.38,34.5,32300.0,23.7602,23.8431,23.7395,23.8224,32300.0
2011-08-12 11:40:00,34.5,34.58,34.45,34.57,38500.0,23.8224,23.8776,23.7879,23.8707,38500.0
2011-08-12 11:45:00,34.58,34.67,34.55,34.57,42500.0,23.8776,23.9398,23.8569,23.8707,42500.0
2011-08-12 11:50:00,34.58,34.73,34.55,34.73,30100.0,23.8776,23.9812,23.8569,23.9812,30100.0
2011-08-12 11:55:00,34.73,34.77,34.6,34.66,35700.0,23.9812,24.0088,23.8914,23.9329,35700.0
2011-08-12 12:00:00,34.66,34.71,34.64,34.66,15200.0,23.9329,23.9674,23.919,23.9329,15200.0
2011-08-12 12:05:00,34.68,34.7,34.61,34.62,12400.0,23.9467,23.9605,23.8983,23.9052,12400.0
2011-08-12 12:10:00,34.62,34.63,34.53,34.54,19300.0,23.9052,23.9121,23.8431,23.85,19300.0
2011-08-12 12:15:00,34.54,34.61,34.52,34.59,15400.0,23.85,23.8983,23.8362,23.8845,15400.0
2011-08-12 12:20:00,34.6,34.6,34.51,34.52,11300.0,23.8914,23.8914,23.8293,23.8362,11300.0
2011-08-12 12:25:00,34.52,34.53,34.44,34.53,15600.0,23.8362,23.8431,23.7809,23.8431,15600.0
2011-08-12 12:30:00,34.53,34.54,34.41,34.53,36800.0,23.8431,23.85,23.7602,23.8431,36800.0
2011-08-12 12:35:00,34.52,34.54,34.36,34.37,14800.0,23.8362,23.85,23.7257,23.7326,14800.0
2011-08-12 12:40:00,34.38,34.45,34.33,34.4,27600.0,23.7395,23.7879,23.705,23.7533,27600.0
2011-08-12 12:45:00,34.41,34.42,34.3,34.3,28600.0,23.7602,23.7671,23.6843,23.6843,28600.0
2011-08-12 12:50:00,34.3,34.37,34.29,34.36,24800.0,23.6843,23.7326,23.6774,23.7257,24800.0
2011-08-12 12:55:00,34.36,34.39,34.3,34.35,24800.0,23.7257,23.7464,23.6843,23.7188,24800.0
2011-08-12 13:00:00,34.36,34.38,34.33,34.35,22100.0,23.7257,23.7395,23.705,23.7188,22100.0
2011-08-12 13:05:00,34.35,34.37,34.27,34.28,28000.0,23.7188,23.7326,23.6636,23.6705,28000.0
2011-08-12 13:10:00,34.28,34.33,34.24,34.24,28700.0,23.6705,23.705,23.6428,23.6428,28700.0
2011-08-12 13:15:00,34.24,34.28,34.23,34.25,14000.0,23.6428,23.6705,23.6359,23.6497,14000.0
2011-08-12 13:20:00,34.25,34.3,34.21,34.23,32400.0,23.6497,23.6843,23.6221,23.6359,32400.0
2011-08-12 13:25:00,34.23,34.32,34.22,34.31,20200.0,23.6359,23.6981,23.629,23.6912,20200.0
2011-08-12 13:30:00,34.3,34.3,34.22,34.22,23300.0,23.6843,23.6843,23.629,23.629,23300.0
2011-08-12 13:35:00,34.22,34.34,34.21,34.3,28400.0,23.629,23.7119,23.6221,23.6843,28400.0
2011-08-12 13:40:00,34.3,34.41,34.3,34.38,21000.0,23.6843,23.7602,23.6843,23.7395,21000.0
2011-08-12 13:45:00,34.39,34.46,34.39,34.43,43900.0,23.7464,23.7948,23.7464,23.774,43900.0
2011-08-12 13:50:00,34.44,34.46,34.42,34.44,13600.0,23.7809,23.7948,23.7671,23.7809,13600.0
2011-08-12 13:55:00,34.43,34.45,34.4,34.44,11700.0,23.774,23.7879,23.7533,23.7809,11700.0
2011-08-12 14:00:00,34.45,34.51,34.45,34.48,14400.0,23.7879,23.8293,23.7879,23.8086,14400.0
2011-08-12 14:05:00,34.47,34.5,34.47,34.5,17100.0,23.8017,23.8224,23.8017,23.8224,17100.0
2011-08-12 14:10:00,34.5,34.51,34.3,34.36,39000.0,23.8224,23.8293,23.6843,23.7257,39000.0
2011-08-12 14:15:00,34.37,34.4,34.2,34.29,51600.0,23.7326,23.7533,23.6152,23.6774,51600.0
2011-08-12 14:20:00,34.3,34.3,34.09,34.17,45100.0,23.6843,23.6843,23.5393,23.5945,45100.0
2011-08-12 14:25:00,34.18,34.29,34.17,34.25,28000.0,23.6014,23.6774,23.5945,23.6497,28000.0
2011-08-12 14:30:00,34.24,34.29,34.17,34.23,28300.0,23.6428,23.6774,23.5945,23.6359,28300.0
2011-08-12 14:35:00,34.23,34.25,34.1,34.11,32400.0,23.6359,23.6497,23.5462,23.5531,32400.0
2011-08-12 14:40:00,34.11,34.22,34.09,34.21,29600.0,23.5531,23.629,23.5393,23.6221,29600.0
2011-08-12 14:45:00,34.21,34.27,34.21,34.21,21300.0,23.6221,23.6636,23.6221,23.6221,21300.0
2011-08-12 14:50:00,34.2,34.2,34.07,34.18,87800.0,23.6152,23.6152,23.5255,23.6014,87800.0
2011-08-12 14:55:00,34.18,34.22,34.11,34.15,38000.0,23.6014,23.629,23.5531,23.5807,38000.0
2011-08-12 15:00:00,34.16,34.26,34.15,34.17,23100.0,23.5876,23.6567,23.5807,23.5945,23100.0
2011-08-12 15:05:00,34.18,34.25,34.09,34.09,45200.0,23.6014,23.6497,23.5393,23.5393,45200.0
2011-08-12 15:10:00,34.08,34.19,34.04,34.12,71800.0,23.5324,23.6083,23.5047,23.56,71800.0
2011-08-12 15:15:00,34.12,34.18,34.11,34.11,25100.0,23.56,23.6014,23.5531,23.5531,25100.0
2011-08-12 15:20:00,34.11,34.21,34.1,34.17,45500.0,23.5531,23.6221,23.5462,23.5945,45500.0
2011-08-12 15:25:00,34.17,34.19,34.09,34.13,38500.0,23.5945,23.6083,23.5393,23.5669,38500.0
2011-08-12 15:30:00,34.13,34.17,34.0,34.05,75700.0,23.5669,23.5945,23.4771,23.5116,75700.0
2011-08-12 15:35:00,34.06,34.13,34.04,34.11,57100.0,23.5186,23.5669,23.5047,23.5531,57100.0
2011-08-12 15:40:00,34.1,34.18,34.1,34.13,79400.0,23.5462,23.6014,23.5462,23.5669,79400.0
2011-08-12 15:45:00,34.14,34.18,34.09,34.14,85900.0,23.5738,23.6014,23.5393,23.5738,85900.0
2011-08-12 15:50:00,34.15,34.18,34.12,34.14,88600.0,23.5807,23.6014,23.56,23.5738,88600.0
2011-08-12 15:55:00,34.15,34.2,34.14,34.18,67200.0,23.5807,23.6152,23.5738,23.6014,67200.0
2011-08-15 09:30:00,34.38,34.65,34.23,34.57,55900.0,23.7395,23.926,23.6359,23.8707,55900.0
2011-08-15 09:35:00,34.57,34.68,34.53,34.68,18100.0,23.8707,23.9467,23.8431,23.9467,18100.0
2011-08-15 09:40:00,34.65,34.66,34.5,34.54,29500.0,23.926,23.9329,23.8224,23.85,29500.0
2011-08-15 09:45:00,34.56,34.6,34.45,34.56,20300.0,23.8638,23.8914,23.7879,23.8638,20300.0
2011-08-15 09:50:00,34.55,34.63,34.46,34.47,22200.0,23.8569,23.9121,23.7948,23.8017,22200.0
2011-08-15 09:55:00,34.48,34.57,34.45,34.56,14300.0,23.8086,23.8707,23.7879,23.8638,14300.0
2011-08-15 10:00:00,34.55,34.64,34.51,34.51,36400.0,23.8569,23.919,23.8293,23.8293,36400.0
2011-08-15 10:05:00,34.5,34.55,34.4,34.45,38200.0,23.8224,23.8569,23.7533,23.7879,38200.0
2011-08-15 10:10:00,34.45,34.58,34.43,34.57,37300.0,23.7879,23.8776,23.774,23.8707,37300.0
2011-08-15 10:15:00,34.58,34.62,34.56,34.59,26600.0,23.8776,23.9052,23.8638,23.8845,26600.0
2011-08-15 10:20:00,34.59,34.61,34.51,34.56,37500.0,23.8845,23.8983,23.8293,23.8638,37500.0
2011-08-15 10:25:00,34.57,34.6,34.53,34.59,23500.0,23.8707,23.8914,23.8431,23.8845,23500.0
2011-08-15 10:30:00,34.6,34.63,34.49,34.49,30900.0,23.8914,23.9121,23.8155,23.8155,30900.0
2011-08-15 10:35:00,34.5,34.62,34.47,34.62,59100.0,23.8224,23.9052,23.8017,23.9052,59100.0
2011-08-15 10:40:00,34.62,34.64,34.54,34.6,71500.0,23.9052,23.919,23.85,23.8914,71500.0
2011-08-15 10:45:00,34.59,34.63,34.52,34.57,22700.0,23.8845,23.9121,23.8362,23.8707,22700.0
2011-08-15 10:50:00,34.59,34.65,34.51,34.51,32200.0,23.8845,23.926,23.8293,23.8293,32200.0
2011-08-15 10:55:00,34.53,34.55,34.45,34.48,31400.0,23.8431,23.8569,23.7879,23.8086,31400.0
2011-08-15 11:00:00,34.48,34.64,34.48,34.62,33000.0,23.8086,23.919,23.8086,23.9052,33000.0
2011-08-15 11:05:00,34.62,34.63,34.54,34.57,18000.0,23.9052,23.9121,23.85,23.8707,18000.0
2011-08-15 11:10:00,34.58,34.61,34.54,34.57,41700.0,23.8776,23.8983,23.85,23.8707,41700.0
2011-08-15 11:15:00,34.57,34.58,34.46,34.47,32700.0,23.8707,23.8776,23.7948,23.8017,32700.0
2011-08-15 11:20:00,34.48,34.53,34.43,34.47,39300.0,23.8086,23.8431,23.774,23.8017,39300.0
2011-08-15 11:25:00,34.47,34.52,34.43,34.52,22500.0,23.8017,23.8362,23.774,23.8362,22500.0
2011-08-15 11:30:00,34.52,34.52,34.4,34.41,44000.0,23.8362,23.8362,23.7533,23.7602,44000.0
2011-08-15 11:35:00,34.42,34.56,34.41,34.56,44100.0,23.7671,23.8638,23.7602,23.8638,44100.0
2011-08-15 11:40:00,34.55,34.63,34.55,34.61,22300.0,23.8569,23.9121,23.8569,23.8983,22300.0
2011-08-15 11:45:00,34.62,34.68,34.62,34.68,22600.0,23.9052,23.9467,23.9052,23.9467,22600.0
2011-08-15 11:50:00,34.67,34.72,34.66,34.68,27700.0,23.9398,23.9743,23.9329,23.9467,27700.0
2011-08-15 11:55:00,34.68,34.68,34.59,34.61,12500.0,23.9467,23.9467,23.8845,23.8983,12500.0
2011-08-15 12:00:00,34.6,34.65,34.59,34.64,20600.0,23.8914,23.926,23.8845,23.919,20600.0
2011-08-15 12:05:00,34.65,34.65,34.5,34.54,20600.0,23.926,23.926,23.8224,23.85,20600.0
2011-08-15 12:10:00,34.55,34.58,34.52,34.52,22200.0,23.8569,23.8776,23.8362,23.8362,22200.0
2011-08-15 12:15:00,34.52,34.54,34.51,34.52,14100.0,23.8362,23.85,23.8293,23.8362,14100.0
2011-08-15 12:20:00,34.53,34.54,34.48,34.5,15600.0,23.8431,23.85,23.8086,23.8224,15600.0
2011-08-15 12:25:00,34.51,34.53,34.49,34.5,25600.0,23.8293,23.8431,23.8155,23.8224,25600.0
2011-08-15 12:30:00,34.5,34.51,34.46,34.46,16000.0,23.8224,23.8293,23.7948,23.7948,16000.0
2011-08-15 12:35:00,34.46,34.46,34.41,34.43,28700.0,23.7948,23.7948,23.7602,23.774,28700.0
2011-08-15 12:40:00,34.43,34.51,34.43,34.49,20400.0,23.774,23.8293,23.774,23.8155,20400.0
2011-08-15 12:45:00,34.51,34.53,34.47,34.51,23100.0,23.8293,23.8431,23.8017,23.8293,23100.0
2011-08-15 12:50:00,34.51,34.65,34.51,34.63,19100.0,23.8293,23.926,23.8293,23.9121,19100.0
2011-08-15 12:55:00,34.62,34.63,34.57,34.58,9100.0,23.9052,23.9121,23.8707,23.8776,9100.0
2011-08-15 13:00:00,34.58,34.62,34.53,34.57,30200.0,23.8776,23.9052,23.8431,23.8707,30200.0
2011-08-15 13:05:00,34.56,34.59,34.53,34.59,11200.0,23.8638,23.8845,23.8431,23.8845,11200.0
2011-08-15 13:10:00,34.59,34.59,34.45,34.51,21100.0,23.8845,23.8845,23.7879,23.8293,21100.0
2011-08-15 13:15:00,34.51,34.58,34.51,34.51,12200.0,23.8293,23.8776,23.8293,23.8293,12200.0
2011-08-15 13:20:00,34.51,34.54,34.51,34.52,9700.0,23.8293,23.85,23.8293,23.8362,9700.0
2011-08-15 13:25:00,34.52,34.56,34.52,34.55,16700.0,23.8362,23.8638,23.8362,23.8569,16700.0
2011-08-15 13:30:00,34.56,34.61,34.5,34.59,25600.0,23.8638,23.8983,23.8224,23.8845,25600.0
2011-08-15 13:35:00,34.6,34.64,34.56,34.58,15800.0,23.8914,23.919,23.8638,23.8776,15800.0
2011-08-15 13:40:00,34.58,34.63,34.57,34.62,21000.0,23.8776,23.9121,23.8707,23.9052,21000.0
2011-08-15 13:45:00,34.64,34.65,34.59,34.59,16000.0,23.919,23.926,23.8845,23.8845,16000.0
2011-08-15 13:50:00,34.6,34.66,34.58,34.64,17500.0,23.8914,23.9329,23.8776,23.919,17500.0
2011-08-15 13:55:00,34.63,34.68,34.63,34.66,17900.0,23.9121,23.9467,23.9121,23.9329,17900.0
2011-08-15 14:00:00,34.66,34.7,34.65,34.7,16000.0,23.9329,23.9605,23.926,23.9605,16000.0
2011-08-15 14:05:00,34.7,34.71,34.64,34.66,19000.0,23.9605,23.9674,23.919,23.9329,19000.0
2011-08-15 14:10:00,34.67,34.67,34.61,34.67,22700.0,23.9398,23.9398,23.8983,23.9398,22700.0
2011-08-15 14:15:00,34.67,34.7,34.67,34.7,25900.0,23.9398,23.9605,23.9398,23.9605,25900.0
2011-08-15 14:20:00,34.69,34.74,34.69,34.71,29500.0,23.9536,23.9881,23.9536,23.9674,29500.0
2011-08-15 14:25:00,34.71,34.74,34.69,34.72,15800.0,23.9674,23.9881,23.9536,23.9743,15800.0
2011-08-15 14:30:00,34.72,34.76,34.62,34.63,30800.0,23.9743,24.0019,23.9052,23.9121,30800.0
2011-08-15 14:35:00,34.63,34.66,34.6,34.6,15800.0,23.9121,23.9329,23.8914,23.8914,15800.0
2011-08-15 14:40:00,34.6,34.69,34.59,34.64,25400.0,23.8914,23.9536,23.8845,23.919,25400.0
2011-08-15 14:45:00,34.63,34.7,34.62,34.69,24300.0,23.9121,23.9605,23.9052,23.9536,24300.0
2011-08-15 14:50:00,34.68,34.71,34.63,34.64,28500.0,23.9467,23.9674,23.9121,23.919,28500.0
2011-08-15 14:55:00,34.65,34.68,34.63,34.68,27800.0,23.926,23.9467,23.9121,23.9467,27800.0
2011-08-15 15:00:00,34.67,34.69,34.63,34.66,28800.0,23.9398,23.9536,23.9121,23.9329,28800.0
2011-08-15 15:05:00,34.66,34.68,34.65,34.66,25400.0,23.9329,23.9467,23.926,23.9329,25400.0
2011-08-15 15:10:00,34.67,34.67,34.61,34.66,30400.0,23.9398,23.9398,23.8983,23.9329,30400.0
2011-08-15 15:15:00,34.66,34.67,34.61,34.65,36100.0,23.9329,23.9398,23.8983,23.926,36100.0
2011-08-15 15:20:00,34.65,34.67,34.57,34.57,36100.0,23.926,23.9398,23.8707,23.8707,36100.0
2011-08-15 15:25:00,34.56,34.6,34.54,34.56,42000.0,23.8638,23.8914,23.85,23.8638,42000.0
2011-08-15 15:30:00,34.56,34.62,34.54,34.59,46000.0,23.8638,23.9052,23.85,23.8845,46000.0
2011-08-15 15:35:00,34.59,34.63,34.58,34.61,45600.0,23.8845,23.9121,23.8776,23.8983,45600.0
2011-08-15 15:40:00,34.62,34.64,34.61,34.64,33300.0,23.9052,23.919,23.8983,23.919,33300.0
2011-08-15 15:45:00,34.64,34.69,34.64,34.68,67000.0,23.919,23.9536,23.919,23.9467,67000.0
2011-08-15 15:50:00,34.68,34.73,34.66,34.72,96500.0,23.9467,23.9812,23.9329,23.9743,96500.0
2011-08-15 15:55:00,34.72,34.8,34.71,34.8,262900.0,23.9743,24.0295,23.9674,24.0295,262900.0
2011-08-16 09:30:00,34.39,34.39,34.12,34.15,109000.0,23.7464,23.7464,23.56,23.5807,109000.0
2011-08-16 09:35:00,34.17,34.4,34.14,34.31,33200.0,23.5945,23.7533,23.5738,23.6912,33200.0
2011-08-16 09:40:00,34.32,34.35,34.2,34.25,25600.0,23.6981,23.7188,23.6152,23.6497,25600.0
2011-08-16 09:45:00,34.27,34.31,34.16,34.19,40400.0,23.6636,23.6912,23.5876,23.6083,40400.0
2011-08-16 09:50:00,34.22,34.27,34.16,34.19,62800.0,23.629,23.6636,23.5876,23.6083,62800.0
2011-08-16 09:55:00,34.18,34.33,34.18,34.25,20800.0,23.6014,23.705,23.6014,23.6497,20800.0
2011-08-16 10:00:00,34.25,34.34,34.23,34.29,39500.0,23.6497,23.7119,23.6359,23.6774,39500.0
2011-08-16 10:05:00,34.31,34.32,34.21,34.32,28400.0,23.6912,23.6981,23.6221,23.6981,28400.0
2011-08-16 10:10:00,34.33,34.41,34.29,34.35,39800.0,23.705,23.7602,23.6774,23.7188,39800.0
2011-08-16 10:15:00,34.35,34.53,34.34,34.53,41700.0,23.7188,23.8431,23.7119,23.8431,41700.0
2011-08-16 10:20:00,34.52,34.57,34.48,34.51,81900.0,23.8362,23.8707,23.8086,23.8293,81900.0
2011-08-16 10:25:00,34.53,34.56,34.48,34.51,22600.0,23.8431,23.8638,23.8086,23.8293,22600.0
2011-08-16 10:30:00,34.52,34.52,34.39,34.42,26700.0,23.8362,23.8362,23.7464,23.7671,26700.0
2011-08-16 10:35:00,34.41,34.46,34.36,34.44,29500.0,23.7602,23.7948,23.7257,23.7809,29500.0
2011-08-16 10:40:00,34.44,34.5,34.41,34.42,25700.0,23.7809,23.8224,23.7602,23.7671,25700.0
2011-08-16 10:45:00,34.43,34.48,34.39,34.47,36100.0,23.774,23.8086,23.7464,23.8017,36100.0
2011-08-16 10:50:00,34.48,34.56,34.45,34.54,45000.0,23.8086,23.8638,23.7879,23.85,45000.0
2011-08-16 10:55:00,34.54,34.65,34.51,34.65,30000.0,23.85,23.926,23.8293,23.926,30000.0
2011-08-16 11:00:00,34.64,34.64,34.46,34.54,21800.0,23.919,23.919,23.7948,23.85,21800.0
2011-08-16 11:05:00,34.54,34.61,34.52,34.53,18800.0,23.85,23.8983,23.8362,23.8431,18800.0
2011-08-16 11:10:00,34.53,34.57,34.47,34.49,25400.0,23.8431,23.8707,23.8017,23.8155,25400.0
2011-08-16 11:15:00,34.5,34.5,34.38,34.42,20800.0,23.8224,23.8224,23.7395,23.7671,20800.0
2011-08-16 11:20:00,34.41,34.46,34.38,34.46,16900.0,23.7602,23.7948,23.7395,23.7948,16900.0
2011-08-16 11:25:00,34.46,34.54,34.44,34.52,23700.0,23.7948,23.85,23.7809,23.8362,23700.0
2011-08-16 11:30:00,34.51,34.53,34.43,34.46,17600.0,23.8293,23.8431,23.774,23.7948,17600.0
2011-08-16 11:35:00,34.47,34.59,34.47,34.56,18900.0,23.8017,23.8845,23.8017,23.8638,18900.0
2011-08-16 11:40:00,34.57,34.7,34.56,34.7,38200.0,23.8707,23.9605,23.8638,23.9605,38200.0
2011-08-16 11:45:00,34.7,34.73,34.68,34.72,26800.0,23.9605,23.9812,23.9467,23.9743,26800.0
2011-08-16 11:50:00,34.72,34.72,34.68,34.68,14300.0,23.9743,23.9743,23.9467,23.9467,14300.0
2011-08-16 11:55:00,34.68,34.7,34.65,34.7,21100.0,23.9467,23.9605,23.926,23.9605,21100.0
2011-08-16 12:00:00,34.69,34.73,34.65,34.65,15200.0,23.9536,23.9812,23.926,23.926,15200.0
2011-08-16 12:05:00,34.64,34.79,34.59,34.79,31500.0,23.919,24.0226,23.8845,24.0226,31500.0
2011-08-16 12:10:00,34.81,34.85,34.52,34.68,104900.0,24.0364,24.0641,23.8362,23.9467,104900.0
2011-08-16 12:15:00,34.68,34.74,34.53,34.6,72700.0,23.9467,23.9881,23.8431,23.8914,72700.0
2011-08-16 12:20:00,34.59,34.7,34.53,34.61,36700.0,23.8845,23.9605,23.8431,23.8983,36700.0
2011-08-16 12:25:00,34.61,34.62,34.39,34.46,61800.0,23.8983,23.9052,23.7464,23.7948,61800.0
2011-08-16 12:30:00,34.46,34.49,34.35,34.47,69200.0,23.7948,23.8155,23.7188,23.8017,69200.0
2011-08-16 12:35:00,34.48,34.54,34.4,34.45,37300.0,23.8086,23.85,23.7533,23.7879,37300.0
2011-08-16 12:40:00,34.45,34.51,34.39,34.39,31800.0,23.7879,23.8293,23.7464,23.7464,31800.0
2011-08-16 12:45:00,34.37,34.4,34.21,34.27,57200.0,23.7326,23.7533,23.6221,23.6636,57200.0
2011-08-16 12:50:00,34.27,34.29,34.19,34.22,38800.0,23.6636,23.6774,23.6083,23.629,38800.0
2011-08-16 12:55:00,34.22,34.23,34.13,34.19,57700.0,23.629,23.6359,23.5669,23.6083,57700.0
2011-08-16 13:00:00,34.16,34.21,34.02,34.04,54900.0,23.5876,23.6221,23.4909,23.5047,54900.0
2011-08-16 13:05:00,34.04,34.07,33.97,34.06,44300.0,23.5047,23.5255,23.4564,23.5186,44300.0
2011-08-16 13:10:00,34.07,34.16,34.05,34.11,21700.0,23.5255,23.5876,23.5116,23.5531,21700.0
2011-08-16 13:15:00,34.11,34.14,34.06,34.11,31200.0,23.5531,23.5738,23.5186,23.5531,31200.0
2011-08-16 13:20:00,34.11,34.23,34.06,34.23,17900.0,23.5531,23.6359,23.5186,23.6359,17900.0
2011-08-16 13:25:00,34.23,34.24,34.14,34.15,20900.0,23.6359,23.6428,23.5738,23.5807,20900.0
2011-08-16 13:30:00,34.15,34.26,34.13,34.23,14400.0,23.5807,23.6567,23.5669,23.6359,14400.0
2011-08-16 13:35:00,34.24,34.27,34.19,34.22,12600.0,23.6428,23.6636,23.6083,23.629,12600.0
2011-08-16 13:40:00,34.22,34.26,34.18,34.21,19900.0,23.629,23.6567,23.6014,23.6221,19900.0
2011-08-16 13:45:00,34.21,34.27,34.18,34.25,9100.0,23.6221,23.6636,23.6014,23.6497,9100.0
2011-08-16 13:50:00,34.25,34.39,34.25,34.32,49800.0,23.6497,23.7464,23.6497,23.6981,49800.0
2011-08-16 13:55:00,34.32,34.32,34.26,34.27,22800.0,23.6981,23.6981,23.6567,23.6636,22800.0
2011-08-16 14:00:00,34.27,34.37,34.27,34.29,34400.0,23.6636,23.7326,23.6636,23.6774,34400.0
2011-08-16 14:05:00,34.3,34.36,34.3,34.31,25200.0,23.6843,23.7257,23.6843,23.6912,25200.0
2011-08-16 14:10:00,34.32,34.43,34.31,34.42,26900.0,23.6981,23.774,23.6912,23.7671,26900.0
2011-08-16 14:15:00,34.41,34.41,34.32,34.33,31600.0,23.7602,23.7602,23.6981,23.705,31600.0
2011-08-16 14:20:00,34.34,34.38,34.28,34.28,20500.0,23.7119,23.7395,23.6705,23.6705,20500.0
2011-08-16 14:25:00,34.29,34.33,34.27,34.33,17000.0,23.6774,23.705,23.6636,23.705,17000.0
2011-08-16 14:30:00,34.32,34.35,34.27,34.29,12000.0,23.6981,23.7188,23.6636,23.6774,12000.0
2011-08-16 14:35:00,34.3,34.32,34.2,34.24,28300.0,23.6843,23.6981,23.6152,23.6428,28300.0
2011-08-16 14:40:00,34.23,34.27,34.21,34.24,16200.0,23.6359,23.6636,23.6221,23.6428,16200.0
2011-08-16 14:45:00,34.25,34.28,34.23,34.28,28100.0,23.6497,23.6705,23.6359,23.6705,28100.0
2011-08-16 14:50:00,34.28,34.29,34.16,34.18,31700.0,23.6705,23.6774,23.5876,23.6014,31700.0
2011-08-16 14:55:00,34.19,34.2,34.09,34.11,37300.0,23.6083,23.6152,23.5393,23.5531,37300.0
2011-08-16 15:00:00,34.11,34.19,34.11,34.17,26400.0,23.5531,23.6083,23.5531,23.5945,26400.0
2011-08-16 15:05:00,34.18,34.24,34.16,34.24,51000.0,23.6014,23.6428,23.5876,23.6428,51000.0
2011-08-16 15:10:00,34.25,34.26,34.2,34.21,21000.0,23.6497,23.6567,23.6152,23.6221,21000.0
2011-08-16 15:15:00,34.2,34.28,34.19,34.26,33000.0,23.6152,23.6705,23.6083,23.6567,33000.0
2011-08-16 15:20:00,34.26,34.27,34.23,34.27,38000.0,23.6567,23.6636,23.6359,23.6636,38000.0
2011-08-16 15:25:00,34.27,34.35,34.25,34.34,95400.0,23.6636,23.7188,23.6497,23.7119,95400.0
2011-08-16 15:30:00,34.34,34.37,34.3,34.31,47300.0,23.7119,23.7326,23.6843,23.6912,47300.0
2011-08-16 15:35:00,34.31,34.36,34.31,34.32,28200.0,23.6912,23.7257,23.6912,23.6981,28200.0
2011-08-16 15:40:00,34.32,34.35,34.29,34.33,65900.0,23.6981,23.7188,23.6774,23.705,65900.0
2011-08-16 15:45:00,34.33,34.35,34.18,34.24,115100.0,23.705,23.7188,23.6014,23.6428,115100.0
2011-08-16 15:50:00,34.24,34.26,34.16,34.18,103500.0,23.6428,23.6567,23.5876,23.6014,103500.0
2011-08-16 15:55:00,34.19,34.2,34.16,34.17,169200.0,23.6083,23.6152,23.5876,23.5945,169200.0
2011-08-17 09:30:00,34.3,34.48,34.25,34.44,58200.0,23.6843,23.8086,23.6497,23.7809,58200.0
2011-08-17 09:35:00,34.43,34.71,34.38,34.41,53200.0,23.774,23.9674,23.7395,23.7602,53200.0
2011-08-17 09:40:00,34.41,34.58,34.39,34.51,17300.0,23.7602,23.8776,23.7464,23.8293,17300.0
2011-08-17 09:45:00,34.54,34.69,34.54,34.61,24900.0,23.85,23.9536,23.85,23.8983,24900.0
2011-08-17 09:50:00,34.61,34.69,34.56,34.64,19200.0,23.8983,23.9536,23.8638,23.919,19200.0
2011-08-17 09:55:00,34.64,34.68,34.53,34.54,15000.0,23.919,23.9467,23.8431,23.85,15000.0
2011-08-17 10:00:00,34.54,34.55,34.43,34.44,24100.0,23.85,23.8569,23.774,23.7809,24100.0
2011-08-17 10:05:00,34.43,34.48,34.42,34.45,8400.0,23.774,23.8086,23.7671,23.7879,8400.0
2011-08-17 10:10:00,34.45,34.48,34.41,34.45,17700.0,23.7879,23.8086,23.7602,23.7879,17700.0
2011-08-17 10:15:00,34.44,34.53,34.44,34.52,11000.0,23.7809,23.8431,23.7809,23.8362,11000.0
2011-08-17 10:20:00,34.51,34.55,34.44,34.44,15800.0,23.8293,23.8569,23.7809,23.7809,15800.0
2011-08-17 10:25:00,34.44,34.55,34.44,34.53,17600.0,23.7809,23.8569,23.7809,23.8431,17600.0
2011-08-17 10:30:00,34.53,34.53,34.43,34.48,25600.0,23.8431,23.8431,23.774,23.8086,25600.0
2011-08-17 10:35:00,34.49,34.52,34.46,34.5,9200.0,23.8155,23.8362,23.7948,23.8224,9200.0
2011-08-17 10:40:00,34.51,34.57,34.48,34.51,29500.0,23.8293,23.8707,23.8086,23.8293,29500.0
2011-08-17 10:45:00,34.5,34.5,34.44,34.49,9400.0,23.8224,23.8224,23.7809,23.8155,9400.0
2011-08-17 10:50:00,34.48,34.5,34.39,34.4,38400.0,23.8086,23.8224,23.7464,23.7533,38400.0
2011-08-17 10:55:00,34.41,34.43,34.3,34.3,20000.0,23.7602,23.774,23.6843,23.6843,20000.0
2011-08-17 11:00:00,34.3,34.35,34.27,34.34,34400.0,23.6843,23.7188,23.6636,23.7119,34400.0
2011-08-17 11:05:00,34.35,34.4,34.34,34.36,12900.0,23.7188,23.7533,23.7119,23.7257,12900.0
2011-08-17 11:10:00,34.36,34.43,34.32,34.32,14600.0,23.7257,23.774,23.6981,23.6981,14600.0
2011-08-17 11:15:00,34.34,34.35,34.2,34.21,27500.0,23.7119,23.7188,23.6152,23.6221,27500.0
2011-08-17 11:20:00,34.2,34.25,34.2,34.23,6500.0,23.6152,23.6497,23.6152,23.6359,6500.0
2011-08-17 11:25:00,34.22,34.22,34.13,34.15,21700.0,23.629,23.629,23.5669,23.5807,21700.0
2011-08-17 11:30:00,34.15,34.19,34.08,34.09,28300.0,23.5807,23.6083,23.5324,23.5393,28300.0
2011-08-17 11:35:00,34.1,34.12,34.06,34.07,24500.0,23.5462,23.56,23.5186,23.5255,24500.0
2011-08-17 11:40:00,34.07,34.12,34.02,34.07,25400.0,23.5255,23.56,23.4909,23.5255,25400.0
2011-08-17 11:45:00,34.07,34.1,34.04,34.04,50600.0,23.5255,23.5462,23.5047,23.5047,50600.0
2011-08-17 11:50:00,34.05,34.1,34.05,34.07,20400.0,23.5116,23.5462,23.5116,23.5255,20400.0
2011-08-17 11:55:00,34.06,34.07,33.96,34.01,52500.0,23.5186,23.5255,23.4495,23.484,52500.0
2011-08-17 12:00:00,34.01,34.04,33.97,33.99,32200.0,23.484,23.5047,23.4564,23.4702,32200.0
2011-08-17 12:05:00,33.99,34.01,33.85,33.94,35200.0,23.4702,23.484,23.3735,23.4357,35200.0
2011-08-17 12:10:00,33.93,33.95,33.9,33.95,14200.0,23.4288,23.4426,23.4081,23.4426,14200.0
2011-08-17 12:15:00,33.96,34.0,33.93,33.94,12900.0,23.4495,23.4771,23.4288,23.4357,12900.0
2011-08-17 12:20:00,33.95,34.03,33.95,34.02,14400.0,23.4426,23.4978,23.4426,23.4909,14400.0
2011-08-17 12:25:00,34.02,34.02,33.95,33.99,9200.0,23.4909,23.4909,23.4426,23.4702,9200.0
2011-08-17 12:30:00,34.02,34.09,34.02,34.09,8300.0,23.4909,23.5393,23.4909,23.5393,8300.0
2011-08-17 12:35:00,34.1,34.1,34.04,34.08,9500.0,23.5462,23.5462,23.5047,23.5324,9500.0
2011-08-17 12:40:00,34.09,34.16,34.09,34.12,24700.0,23.5393,23.5876,23.5393,23.56,24700.0
2011-08-17 12:45:00,34.09,34.09,34.03,34.07,17500.0,23.5393,23.5393,23.4978,23.5255,17500.0
2011-08-17 12:50:00,34.08,34.12,33.97,33.97,20100.0,23.5324,23.56,23.4564,23.4564,20100.0
2011-08-17 12:55:00,33.97,33.99,33.91,33.96,37500.0,23.4564,23.4702,23.415,23.4495,37500.0
2011-08-17 13:00:00,33.96,33.97,33.87,33.92,35400.0,23.4495,23.4564,23.3874,23.4219,35400.0
2011-08-17 13:05:00,33.93,33.95,33.83,33.95,22700.0,23.4288,23.4426,23.3597,23.4426,22700.0
2011-08-17 13:10:00,33.95,34.01,33.92,33.97,11000.0,23.4426,23.484,23.4219,23.4564,11000.0
2011-08-17 13:15:00,33.96,33.98,33.93,33.97,9500.0,23.4495,23.4633,23.4288,23.4564,9500.0
2011-08-17 13:20:00,33.97,33.98,33.87,33.91,29500.0,23.4564,23.4633,23.3874,23.415,29500.0
2011-08-17 13:25:00,33.89,33.9,33.83,33.89,18500.0,23.4012,23.4081,23.3597,23.4012,18500.0
2011-08-17 13:30:00,33.92,33.95,33.85,33.85,15000.0,23.4219,23.4426,23.3735,23.3735,15000.0
2011-08-17 13:35:00,33.85,33.9,33.83,33.87,22900.0,23.3735,23.4081,23.3597,23.3874,22900.0
2011-08-17 13:40:00,33.86,33.88,33.78,33.84,51300.0,23.3805,23.3943,23.3252,23.3666,51300.0
2011-08-17 13:45:00,33.83,33.87,33.8,33.87,18600.0,23.3597,23.3874,23.339,23.3874,18600.0
2011-08-17 13:50:00,33.87,33.99,33.86,33.98,21700.0,23.3874,23.4702,23.3805,23.4633,21700.0
2011-08-17 13:55:00,33.98,33.98,33.91,33.95,23500.0,23.4633,23.4633,23.415,23.4426,23500.0
2011-08-17 14:00:00,33.97,34.04,33.97,33.99,15600.0,23.4564,23.5047,23.4564,23.4702,15600.0
2011-08-17 14:05:00,33.99,34.01,33.95,33.98,8300.0,23.4702,23.484,23.4426,23.4633,8300.0
2011-08-17 14:10:00,33.99,34.05,33.98,34.0,16100.0,23.4702,23.5116,23.4633,23.4771,16100.0
2011-08-17 14:15:00,33.99,34.02,33.95,34.02,13800.0,23.4702,23.4909,23.4426,23.4909,13800.0
2011-08-17 14:20:00,34.02,34.04,33.95,33.99,19200.0,23.4909,23.5047,23.4426,23.4702,19200.0
2011-08-17 14:25:00,33.99,33.99,33.91,33.92,11600.0,23.4702,23.4702,23.415,23.4219,11600.0
2011-08-17 14:30:00,33.92,33.95,33.87,33.87,31000.0,23.4219,23.4426,23.3874,23.3874,31000.0
2011-08-17 14:35:00,33.87,33.89,33.83,33.84,19800.0,23.3874,23.4012,23.3597,23.3666,19800.0
2011-08-17 14:40:00,33.84,33.91,33.82,33.88,19300.0,23.3666,23.415,23.3528,23.3943,19300.0
2011-08-17 14:45:00,33.88,33.9,33.85,33.89,27300.0,23.3943,23.4081,23.3735,23.4012,27300.0
2011-08-17 14:50:00,33.9,33.92,33.86,33.9,33100.0,23.4081,23.4219,23.3805,23.4081,33100.0
2011-08-17 14:55:00,33.9,33.91,33.88,33.91,54900.0,23.4081,23.415,23.3943,23.415,54900.0
2011-08-17 15:00:00,33.9,33.91,33.84,33.88,45000.0,23.4081,23.415,23.3666,23.3943,45000.0
2011-08-17 15:05:00,33.89,33.91,33.87,33.89,28800.0,23.4012,23.415,23.3874,23.4012,28800.0
2011-08-17 15:10:00,33.89,33.92,33.85,33.85,44900.0,23.4012,23.4219,23.3735,23.3735,44900.0
2011-08-17 15:15:00,33.86,33.91,33.84,33.91,42000.0,23.3805,23.415,23.3666,23.415,42000.0
2011-08-17 15:20:00,33.9,33.93,33.85,33.87,116200.0,23.4081,23.4288,23.3735,23.3874,116200.0
2011-08-17 15:25:00,33.87,33.9,33.84,33.85,40400.0,23.3874,23.4081,23.3666,23.3735,40400.0
2011-08-17 15:30:00,33.86,33.89,33.79,33.79,42300.0,23.3805,23.4012,23.3321,23.3321,42300.0
2011-08-17 15:35:00,33.78,33.83,33.75,33.81,39400.0,23.3252,23.3597,23.3045,23.3459,39400.0
2011-08-17 15:40:00,33.81,33.83,33.75,33.78,64100.0,23.3459,23.3597,23.3045,23.3252,64100.0
2011-08-17 15:45:00,33.77,33.86,33.76,33.84,99200.0,23.3183,23.3805,23.3114,23.3666,99200.0
2011-08-17 15:50:00,33.84,33.86,33.8,33.82,71700.0,23.3666,23.3805,23.339,23.3528,71700.0
2011-08-17 15:55:00,33.82,33.9,33.82,33.88,209200.0,23.3528,23.4081,23.3528,23.3943,209200.0
2011-08-18 09:30:00,33.14,33.14,32.73,32.74,122200.0,22.8833,22.8833,22.6002,22.6071,122200.0
2011-08-18 09:35:00,32.75,32.83,32.65,32.8,61000.0,22.614,22.6692,22.5449,22.6485,61000.0
2011-08-18 09:40:00,32.81,32.82,32.52,32.57,60100.0,22.6554,22.6623,22.4552,22.4897,60100.0
2011-08-18 09:45:00,32.58,32.67,32.52,32.57,41800.0,22.4966,22.5588,22.4552,22.4897,41800.0
2011-08-18 09:50:00,32.58,32.9,32.57,32.66,38500.0,22.4966,22.7176,22.4897,22.5518,38500.0
2011-08-18 09:55:00,32.66,32.74,32.56,32.67,46100.0,22.5518,22.6071,22.4828,22.5588,46100.0
2011-08-18 10:00:00,32.67,32.67,32.21,32.35,169000.0,22.5588,22.5588,22.2411,22.3378,169000.0
2011-08-18 10:05:00,32.35,32.35,32.13,32.31,81100.0,22.3378,22.3378,22.1859,22.3102,81100.0
2011-08-18 10:10:00,32.29,32.33,32.22,32.27,48900.0,22.2964,22.324,22.248,22.2826,48900.0
2011-08-18 10:15:00,32.26,32.58,32.24,32.42,35400.0,22.2756,22.4966,22.2618,22.3861,35400.0
2011-08-18 10:20:00,32.4,32.52,32.31,32.5,32200.0,22.3723,22.4552,22.3102,22.4414,32200.0
2011-08-18 10:25:00,32.5,32.55,32.45,32.5,26800.0,22.4414,22.4759,22.4068,22.4414,26800.0
2011-08-18 10:30:00,32.5,32.51,32.32,32.35,36600.0,22.4414,22.4483,22.3171,22.3378,36600.0
2011-08-18 10:35:00,32.36,32.38,32.22,32.33,35500.0,22.3447,22.3585,22.248,22.324,35500.0
2011-08-18 10:40:00,32.34,32.37,32.17,32.33,38000.0,22.3309,22.3516,22.2135,22.324,38000.0
2011-08-18 10:45:00,32.33,32.54,32.3,32.53,70600.0,22.324,22.469,22.3033,22.4621,70600.0
2011-08-18 10:50:00,32.54,32.62,32.53,32.61,33200.0,22.469,22.5242,22.4621,22.5173,33200.0
2011-08-18 10:55:00,32.62,32.63,32.47,32.54,31900.0,22.5242,22.5311,22.4207,22.469,31900.0
2011-08-18 11:00:00,32.52,32.55,32.38,32.4,30900.0,22.4552,22.4759,22.3585,22.3723,30900.0
2011-08-18 11:05:00,32.42,32.46,32.32,32.33,25700.0,22.3861,22.4137,22.3171,22.324,25700.0
2011-08-18 11:10:00,32.34,32.38,32.31,32.33,21900.0,22.3309,22.3585,22.3102,22.324,21900.0
2011-08-18 11:15:00,32.32,32.36,32.26,32.32,40300.0,22.3171,22.3447,22.2756,22.3171,40300.0
2011-08-18 11:20:00,32.31,32.35,32.28,32.34,55400.0,22.3102,22.3378,22.2895,22.3309,55400.0
2011-08-18 11:25:00,32.32,32.37,32.31,32.34,37700.0,22.3171,22.3516,22.3102,22.3309,37700.0
2011-08-18 11:30:00,32.35,32.53,32.33,32.41,67400.0,22.3378,22.4621,22.324,22.3792,67400.0
2011-08-18 11:35:00,32.4,32.52,32.39,32.47,31700.0,22.3723,22.4552,22.3654,22.4207,31700.0
2011-08-18 11:40:00,32.48,32.53,32.43,32.45,34200.0,22.4276,22.4621,22.393,22.4068,34200.0
2011-08-18 11:45:00,32.47,32.57,32.47,32.55,52200.0,22.4207,22.4897,22.4207,22.4759,52200.0
2011-08-18 11:50:00,32.55,32.58,32.51,32.57,58800.0,22.4759,22.4966,22.4483,22.4897,58800.0
2011-08-18 11:55:00,32.58,32.61,32.57,32.59,19000.0,22.4966,22.5173,22.4897,22.5035,19000.0
2011-08-18 12:00:00,32.59,32.62,32.5,32.55,52500.0,22.5035,22.5242,22.4414,22.4759,52500.0
2011-08-18 12:05:00,32.55,32.57,32.5,32.54,59800.0,22.4759,22.4897,22.4414,22.469,59800.0
2011-08-18 12:10:00,32.54,32.64,32.53,32.61,46400.0,22.469,22.538,22.4621,22.5173,46400.0
2011-08-18 12:15:00,32.62,32.65,32.6,32.64,32900.0,22.5242,22.5449,22.5104,22.538,32900.0
2011-08-18 12:20:00,32.63,32.66,32.57,32.58,23300.0,22.5311,22.5518,22.4897,22.4966,23300.0
2011-08-18 12:25:00,32.58,32.6,32.56,32.57,26000.0,22.4966,22.5104,22.4828,22.4897,26000.0
2011-08-18 12:30:00,32.58,32.6,32.55,32.56,36000.0,22.4966,22.5104,22.4759,22.4828,36000.0
2011-08-18 12:35:00,32.57,32.57,32.49,32.5,70800.0,22.4897,22.4897,22.4345,22.4414,70800.0
2011-08-18 12:40:00,32.5,32.5,32.44,32.46,20000.0,22.4414,22.4414,22.3999,22.4137,20000.0
2011-08-18 12:45:00,32.46,32.47,32.36,32.36,16000.0,22.4137,22.4207,22.3447,22.3447,16000.0
2011-08-18 12:50:00,32.37,32.38,32.34,32.34,15600.0,22.3516,22.3585,22.3309,22.3309,15600.0
2011-08-18 12:55:00,32.34,32.43,32.34,32.41,16700.0,22.3309,22.393,22.3309,22.3792,16700.0
2011-08-18 13:00:00,32.41,32.43,32.39,32.4,12200.0,22.3792,22.393,22.3654,22.3723,12200.0
2011-08-18 13:05:00,32.39,32.4,32.28,32.3,15200.0,22.3654,22.3723,22.2895,22.3033,15200.0
2011-08-18 13:10:00,32.3,32.31,32.26,32.26,14700.0,22.3033,22.3102,22.2756,22.2756,14700.0
2011-08-18 13:15:00,32.26,32.27,32.23,32.26,14800.0,22.2756,22.2826,22.2549,22.2756,14800.0
2011-08-18 13:20:00,32.26,32.29,32.22,32.27,11800.0,22.2756,22.2964,22.248,22.2826,11800.0
2011-08-18 13:25:00,32.27,32.29,32.22,32.22,13700.0,22.2826,22.2964,22.248,22.248,13700.0
2011-08-18 13:30:00,32.22,32.25,32.1,32.1,28800.0,22.248,22.2687,22.1652,22.1652,28800.0
2011-08-18 13:35:00,32.11,32.16,32.05,32.06,54300.0,22.1721,22.2066,22.1306,22.1375,54300.0
2011-08-18 13:40:00,32.07,32.19,32.07,32.16,29000.0,22.1445,22.2273,22.1445,22.2066,29000.0
2011-08-18 13:45:00,32.15,32.21,32.13,32.19,16500.0,22.1997,22.2411,22.1859,22.2273,16500.0
2011-08-18 13:50:00,32.2,32.22,32.14,32.14,18500.0,22.2342,22.248,22.1928,22.1928,18500.0
2011-08-18 13:55:00,32.14,32.14,32.04,32.11,18900.0,22.1928,22.1928,22.1237,22.1721,18900.0
2011-08-18 14:00:00,32.11,32.36,32.11,32.29,87800.0,22.1721,22.3447,22.1721,22.2964,87800.0
2011-08-18 14:05:00,32.28,32.31,32.24,32.28,27800.0,22.2895,22.3102,22.2618,22.2895,27800.0
2011-08-18 14:10:00,32.28,32.31,32.21,32.24,30900.0,22.2895,22.3102,22.2411,22.2618,30900.0
2011-08-18 14:15:00,32.24,32.34,32.24,32.34,29300.0,22.2618,22.3309,22.2618,22.3309,29300.0
2011-08-18 14:20:00,32.34,32.36,32.28,32.36,37500.0,22.3309,22.3447,22.2895,22.3447,37500.0
2011-08-18 14:25:00,32.37,32.38,32.27,32.29,32100.0,22.3516,22.3585,22.2826,22.2964,32100.0
2011-08-18 14:30:00,32.28,32.3,32.26,32.29,28000.0,22.2895,22.3033,22.2756,22.2964,28000.0
2011-08-18 14:35:00,32.29,32.37,32.29,32.31,48700.0,22.2964,22.3516,22.2964,22.3102,48700.0
2011-08-18 14:40:00,32.3,32.3,32.21,32.23,43100.0,22.3033,22.3033,22.2411,22.2549,43100.0
2011-08-18 14:45:00,32.23,32.24,32.18,32.2,31700.0,22.2549,22.2618,22.2204,22.2342,31700.0
2011-08-18 14:50:00,32.21,32.22,32.11,32.13,33600.0,22.2411,22.248,22.1721,22.1859,33600.0
2011-08-18 14:55:00,32.13,32.19,32.06,32.07,31900.0,22.1859,22.2273,22.1375,22.1445,31900.0
2011-08-18 15:00:00,32.07,32.11,31.99,32.0,103300.0,22.1445,22.1721,22.0892,22.0961,103300.0
2011-08-18 15:05:00,32.0,32.1,32.0,32.0,92500.0,22.0961,22.1652,22.0961,22.0961,92500.0
2011-08-18 15:10:00,32.0,32.1,32.0,32.07,53600.0,22.0961,22.1652,22.0961,22.1445,53600.0
2011-08-18 15:15:00,32.07,32.09,32.0,32.05,42500.0,22.1445,22.1583,22.0961,22.1306,42500.0
2011-08-18 15:20:00,32.05,32.06,31.97,31.98,61600.0,22.1306,22.1375,22.0754,22.0823,61600.0
2011-08-18 15:25:00,31.98,32.1,31.96,32.1,67400.0,22.0823,22.1652,22.0685,22.1652,67400.0
2011-08-18 15:30:00,32.1,32.14,32.05,32.07,67000.0,22.1652,22.1928,22.1306,22.1445,67000.0
2011-08-18 15:35:00,32.07,32.08,31.96,31.98,108500.0,22.1445,22.1514,22.0685,22.0823,108500.0
2011-08-18 15:40:00,31.98,31.99,31.82,31.82,119500.0,22.0823,22.0892,21.9718,21.9718,119500.0
2011-08-18 15:45:00,31.82,31.91,31.81,31.85,228400.0,21.9718,22.034,21.9649,21.9925,228400.0
2011-08-18 15:50:00,31.85,32.06,31.84,32.0,310200.0,21.9925,22.1375,21.9856,22.0961,310200.0
2011-08-18 15:55:00,32.0,32.01,31.96,32.0,536500.0,22.0961,22.103,22.0685,22.0961,536500.0
2011-08-19 09:30:00,31.56,31.88,31.54,31.78,336800.0,21.7923,22.0133,21.7785,21.9442,336800.0
2011-08-19 09:35:00,31.78,32.28,31.78,32.19,88200.0,21.9442,22.2895,21.9442,22.2273,88200.0
2011-08-19 09:40:00,32.18,32.32,32.14,32.16,49200.0,22.2204,22.3171,22.1928,22.2066,49200.0
2011-08-19 09:45:00,32.15,32.15,31.94,31.95,27800.0,22.1997,22.1997,22.0547,22.0616,27800.0
2011-08-19 09:50:00,31.96,32.12,31.88,32.11,46100.0,22.0685,22.179,22.0133,22.1721,46100.0
2011-08-19 09:55:00,32.1,32.43,32.06,32.4,42400.0,22.1652,22.393,22.1375,22.3723,42400.0
2011-08-19 10:00:00,32.39,32.52,32.28,32.5,69400.0,22.3654,22.4552,22.2895,22.4414,69400.0
2011-08-19 10:05:00,32.49,32.55,32.3,32.45,32600.0,22.4345,22.4759,22.3033,22.4068,32600.0
2011-08-19 10:10:00,32.44,32.48,32.37,32.38,30800.0,22.3999,22.4276,22.3516,22.3585,30800.0
2011-08-19 10:15:00,32.38,32.68,32.34,32.59,54900.0,22.3585,22.5657,22.3309,22.5035,54900.0
2011-08-19 10:20:00,32.58,32.59,32.46,32.54,48100.0,22.4966,22.5035,22.4137,22.469,48100.0
2011-08-19 10:25:00,32.54,32.75,32.53,32.69,74800.0,22.469,22.614,22.4621,22.5726,74800.0
2011-08-19 10:30:00,32.68,32.7,32.55,32.58,58700.0,22.5657,22.5795,22.4759,22.4966,58700.0
2011-08-19 10:35:00,32.58,32.58,32.32,32.36,41600.0,22.4966,22.4966,22.3171,22.3447,41600.0
2011-08-19 10:40:00,32.37,32.45,32.29,32.36,34000.0,22.3516,22.4068,22.2964,22.3447,34000.0
2011-08-19 10:45:00,32.37,32.37,32.22,32.36,32700.0,22.3516,22.3516,22.248,22.3447,32700.0
2011-08-19 10:50:00,32.39,32.41,32.26,32.36,21700.0,22.3654,22.3792,22.2756,22.3447,21700.0
2011-08-19 10:55:00,32.35,32.39,32.25,32.25,20900.0,22.3378,22.3654,22.2687,22.2687,20900.0
2011-08-19 11:00:00,32.24,32.3,32.2,32.24,23600.0,22.2618,22.3033,22.2342,22.2618,23600.0
2011-08-19 11:05:00,32.23,32.23,32.07,32.11,36500.0,22.2549,22.2549,22.1445,22.1721,36500.0
2011-08-19 11:10:00,32.1,32.14,31.96,31.98,59600.0,22.1652,22.1928,22.0685,22.0823,59600.0
2011-08-19 11:15:00,31.97,32.01,31.9,31.98,39000.0,22.0754,22.103,22.0271,22.0823,39000.0
2011-08-19 11:20:00,31.97,32.09,31.94,32.06,25200.0,22.0754,22.1583,22.0547,22.1375,25200.0
2011-08-19 11:25:00,32.06,32.07,31.98,31.99,19600.0,22.1375,22.1445,22.0823,22.0892,19600.0
2011-08-19 11:30:00,31.98,32.05,31.95,31.95,34900.0,22.0823,22.1306,22.0616,22.0616,34900.0
2011-08-19 11:35:00,31.95,31.95,31.85,31.94,41900.0,22.0616,22.0616,21.9925,22.0547,41900.0
2011-08-19 11:40:00,31.93,32.1,31.93,32.09,40500.0,22.0478,22.1652,22.0478,22.1583,40500.0
2011-08-19 11:45:00,32.08,32.1,32.0,32.02,25800.0,22.1514,22.1652,22.0961,22.1099,25800.0
2011-08-19 11:50:00,32.02,32.15,32.01,32.14,17100.0,22.1099,22.1997,22.103,22.1928,17100.0
2011-08-19 11:55:00,32.14,32.23,32.1,32.22,48200.0,22.1928,22.2549,22.1652,22.248,48200.0
2011-08-19 12:00:00,32.21,32.21,32.1,32.1,20200.0,22.2411,22.2411,22.1652,22.1652,20200.0
2011-08-19 12:05:00,32.1,32.18,32.05,32.06,39600.0,22.1652,22.2204,22.1306,22.1375,39600.0
2011-08-19 12:10:00,32.05,32.09,32.03,32.09,20000.0,22.1306,22.1583,22.1168,22.1583,20000.0
2011-08-19 12:15:00,32.09,32.11,32.02,32.03,13200.0,22.1583,22.1721,22.1099,22.1168,13200.0
2011-08-19 12:20:00,32.03,32.04,31.92,31.95,20100.0,22.1168,22.1237,22.0409,22.0616,20100.0
2011-08-19 12:25:00,31.95,32.0,31.94,31.99,22600.0,22.0616,22.0961,22.0547,22.0892,22600.0
2011-08-19 12:30:00,32.01,32.04,31.98,32.03,18000.0,22.103,22.1237,22.0823,22.1168,18000.0
2011-08-19 12:35:00,32.03,32.1,31.97,31.97,21300.0,22.1168,22.1652,22.0754,22.0754,21300.0
2011-08-19 12:40:00,31.96,32.06,31.94,32.05,25700.0,22.0685,22.1375,22.0547,22.1306,25700.0
2011-08-19 12:45:00,32.05,32.13,32.04,32.11,8700.0,22.1306,22.1859,22.1237,22.1721,8700.0
2011-08-19 12:50:00,32.12,32.12,32.04,32.08,14700.0,22.179,22.179,22.1237,22.1514,14700.0
2011-08-19 12:55:00,32.08,32.09,31.99,32.0,20800.0,22.1514,22.1583,22.0892,22.0961,20800.0
2011-08-19 13:00:00,32.0,32.0,31.92,31.92,19800.0,22.0961,22.0961,22.0409,22.0409,19800.0
2011-08-19 13:05:00,31.92,32.0,31.92,32.0,23500.0,22.0409,22.0961,22.0409,22.0961,23500.0
2011-08-19 13:10:00,32.0,32.05,31.98,32.02,14700.0,22.0961,22.1306,22.0823,22.1099,14700.0
2011-08-19 13:15:00,32.02,32.06,31.99,32.06,12200.0,22.1099,22.1375,22.0892,22.1375,12200.0
2011-08-19 13:20:00,32.06,32.07,31.98,31.98,17400.0,22.1375,22.1445,22.0823,22.0823,17400.0
2011-08-19 13:25:00,31.97,31.99,31.93,31.96,18000.0,22.0754,22.0892,22.0478,22.0685,18000.0
2011-08-19 13:30:00,31.97,31.98,31.82,31.83,42200.0,22.0754,22.0823,21.9718,21.9787,42200.0
2011-08-19 13:35:00,31.83,31.91,31.83,31.89,23500.0,21.9787,22.034,21.9787,22.0202,23500.0
2011-08-19 13:40:00,31.9,31.9,31.77,31.82,25400.0,22.0271,22.0271,21.9373,21.9718,25400.0
2011-08-19 13:45:00,31.81,31.95,31.8,31.94,24200.0,21.9649,22.0616,21.958,22.0547,24200.0
2011-08-19 13:50:00,31.93,31.93,31.83,31.85,15800.0,22.0478,22.0478,21.9787,21.9925,15800.0
2011-08-19 13:55:00,31.86,31.89,31.84,31.85,21900.0,21.9994,22.0202,21.9856,21.9925,21900.0
2011-08-19 14:00:00,31.84,31.93,31.81,31.82,31400.0,21.9856,22.0478,21.9649,21.9718,31400.0
2011-08-19 14:05:00,31.81,31.84,31.7,31.82,44500.0,21.9649,21.9856,21.889,21.9718,44500.0
2011-08-19 14:10:00,31.83,31.85,31.78,31.85,27100.0,21.9787,21.9925,21.9442,21.9925,27100.0
2011-08-19 14:15:00,31.85,31.85,31.73,31.75,20000.0,21.9925,21.9925,21.9097,21.9235,20000.0
2011-08-19 14:20:00,31.75,31.75,31.61,31.64,56500.0,21.9235,21.9235,21.8268,21.8475,56500.0
2011-08-19 14:25:00,31.64,31.73,31.62,31.7,22700.0,21.8475,21.9097,21.8337,21.889,22700.0
2011-08-19 14:30:00,31.71,31.72,31.61,31.62,25500.0,21.8959,21.9028,21.8268,21.8337,25500.0
2011-08-19 14:35:00,31.62,31.76,31.62,31.76,27300.0,21.8337,21.9304,21.8337,21.9304,27300.0
2011-08-19 14:40:00,31.75,31.85,31.71,31.84,33900.0,21.9235,21.9925,21.8959,21.9856,33900.0
2011-08-19 14:45:00,31.85,31.85,31.68,31.7,31600.0,21.9925,21.9925,21.8752,21.889,31600.0
2011-08-19 14:50:00,31.69,31.72,31.62,31.67,58100.0,21.8821,21.9028,21.8337,21.8683,58100.0
2011-08-19 14:55:00,31.67,31.7,31.64,31.66,21900.0,21.8683,21.889,21.8475,21.8613,21900.0
2011-08-19 15:00:00,31.67,31.68,31.61,31.66,39000.0,21.8683,21.8752,21.8268,21.8613,39000.0
2011-08-19 15:05:00,31.66,31.71,31.58,31.61,43500.0,21.8613,21.8959,21.8061,21.8268,43500.0
2011-08-19 15:10:00,31.63,31.66,31.6,31.62,36200.0,21.8406,21.8613,21.8199,21.8337,36200.0
2011-08-19 15:15:00,31.62,31.62,31.54,31.6,52300.0,21.8337,21.8337,21.7785,21.8199,52300.0
2011-08-19 15:20:00,31.61,31.77,31.59,31.66,73700.0,21.8268,21.9373,21.813,21.8613,73700.0
2011-08-19 15:25:00,31.67,31.71,31.61,31.66,55000.0,21.8683,21.8959,21.8268,21.8613,55000.0
2011-08-19 15:30:00,31.67,31.67,31.56,31.56,72700.0,21.8683,21.8683,21.7923,21.7923,72700.0
2011-08-19 15:35:00,31.57,31.62,31.55,31.6,33300.0,21.7992,21.8337,21.7854,21.8199,33300.0
2011-08-19 15:40:00,31.6,31.63,31.53,31.63,58500.0,21.8199,21.8406,21.7716,21.8406,58500.0
2011-08-19 15:45:00,31.63,31.7,31.6,31.68,75800.0,21.8406,21.889,21.8199,21.8752,75800.0
2011-08-19 15:50:00,31.69,31.72,31.6,31.62,91000.0,21.8821,21.9028,21.8199,21.8337,91000.0
2011-08-19 15:55:00,31.62,31.62,31.49,31.52,222800.0,21.8337,21.8337,21.744,21.7647,222800.0
2011-08-22 09:30:00,32.35,32.48,32.18,32.18,71400.0,22.3378,22.4276,22.2204,22.2204,71400.0
2011-08-22 09:35:00,32.18,32.28,32.07,32.09,39200.0,22.2204,22.2895,22.1445,22.1583,39200.0
2011-08-22 09:40:00,32.09,32.18,32.03,32.1,41400.0,22.1583,22.2204,22.1168,22.1652,41400.0
2011-08-22 09:45:00,32.08,32.17,32.0,32.1,26600.0,22.1514,22.2135,22.0961,22.1652,26600.0
2011-08-22 09:50:00,32.1,32.16,32.02,32.02,23600.0,22.1652,22.2066,22.1099,22.1099,23600.0
2011-08-22 09:55:00,32.02,32.09,32.0,32.03,26800.0,22.1099,22.1583,22.0961,22.1168,26800.0
2011-08-22 10:00:00,32.04,32.13,32.03,32.05,41600.0,22.1237,22.1859,22.1168,22.1306,41600.0
2011-08-22 10:05:00,32.05,32.05,31.94,31.97,130100.0,22.1306,22.1306,22.0547,22.0754,130100.0
2011-08-22 10:10:00,31.96,32.0,31.89,31.99,31500.0,22.0685,22.0961,22.0202,22.0892,31500.0
2011-08-22 10:15:00,31.99,32.13,31.97,32.12,36200.0,22.0892,22.1859,22.0754,22.179,36200.0
2011-08-22 10:20:00,32.12,32.14,32.06,32.08,24600.0,22.179,22.1928,22.1375,22.1514,24600.0
2011-08-22 10:25:00,32.08,32.18,32.03,32.07,33600.0,22.1514,22.2204,22.1168,22.1445,33600.0
2011-08-22 10:30:00,32.08,32.12,32.03,32.05,22300.0,22.1514,22.179,22.1168,22.1306,22300.0
2011-08-22 10:35:00,32.06,32.06,31.91,31.95,20900.0,22.1375,22.1375,22.034,22.0616,20900.0
2011-08-22 10:40:00,31.95,31.99,31.92,31.92,18900.0,22.0616,22.0892,22.0409,22.0409,18900.0
2011-08-22 10:45:00,31.93,32.06,31.93,31.97,24300.0,22.0478,22.1375,22.0478,22.0754,24300.0
2011-08-22 10:50:00,31.98,32.08,31.85,31.85,32000.0,22.0823,22.1514,21.9925,21.9925,32000.0
2011-08-22 10:55:00,31.85,31.9,31.75,31.76,31200.0,21.9925,22.0271,21.9235,21.9304,31200.0
2011-08-22 11:00:00,31.75,31.84,31.73,31.81,58100.0,21.9235,21.9856,21.9097,21.9649,58100.0
2011-08-22 11:05:00,31.8,31.85,31.74,31.84,29800.0,21.958,21.9925,21.9166,21.9856,29800.0
2011-08-22 11:10:00,31.84,31.84,31.72,31.73,29000.0,21.9856,21.9856,21.9028,21.9097,29000.0
2011-08-22 11:15:00,31.73,31.8,31.66,31.68,30900.0,21.9097,21.958,21.8613,21.8752,30900.0
2011-08-22 11:20:00,31.69,31.7,31.62,31.65,25100.0,21.8821,21.889,21.8337,21.8544,25100.0
2011-08-22 11:25:00,31.64,31.73,31.62,31.73,21900.0,21.8475,21.9097,21.8337,21.9097,21900.0
2011-08-22 11:30:00,31.73,31.77,31.62,31.62,27500.0,21.9097,21.9373,21.8337,21.8337,27500.0
2011-08-22 11:35:00,31.62,31.62,31.51,31.54,23900.0,21.8337,21.8337,21.7578,21.7785,23900.0
2011-08-22 11:40:00,31.55,31.56,31.45,31.46,27200.0,21.7854,21.7923,21.7163,21.7232,27200.0
2011-08-22 11:45:00,31.46,31.56,31.44,31.56,26500.0,21.7232,21.7923,21.7094,21.7923,26500.0
2011-08-22 11:50:00,31.55,31.56,31.43,31.45,26300.0,21.7854,21.7923,21.7025,21.7163,26300.0
2011-08-22 11:55:00,31.43,31.47,31.37,31.47,28000.0,21.7025,21.7301,21.6611,21.7301,28000.0
2011-08-22 12:00:00,31.44,31.53,31.44,31.52,11300.0,21.7094,21.7716,21.7094,21.7647,11300.0
2011-08-22 12:05:00,31.5,31.6,31.5,31.6,11500.0,21.7509,21.8199,21.7509,21.8199,11500.0
2011-08-22 12:10:00,31.6,31.63,31.57,31.62,9200.0,21.8199,21.8406,21.7992,21.8337,9200.0
2011-08-22 12:15:00,31.61,31.61,31.49,31.6,15600.0,21.8268,21.8268,21.744,21.8199,15600.0
2011-08-22 12:20:00,31.59,31.66,31.53,31.53,9600.0,21.813,21.8613,21.7716,21.7716,9600.0
2011-08-22 12:25:00,31.52,31.63,31.49,31.51,16700.0,21.7647,21.8406,21.744,21.7578,16700.0
2011-08-22 12:30:00,31.51,31.57,31.41,31.42,17500.0,21.7578,21.7992,21.6887,21.6956,17500.0
2011-08-22 12:35:00,31.43,31.51,31.41,31.51,12100.0,21.7025,21.7578,21.6887,21.7578,12100.0
2011-08-22 12:40:00,31.5,31.59,31.46,31.54,23200.0,21.7509,21.813,21.7232,21.7785,23200.0
2011-08-22 12:45:00,31.54,31.71,31.53,31.69,14900.0,21.7785,21.8959,21.7716,21.8821,14900.0
2011-08-22 12:50:00,31.69,31.79,31.62,31.78,20700.0,21.8821,21.9511,21.8337,21.9442,20700.0
2011-08-22 12:55:00,31.79,31.81,31.74,31.81,22900.0,21.9511,21.9649,21.9166,21.9649,22900.0
2011-08-22 13:00:00,31.79,31.82,31.73,31.82,15100.0,21.9511,21.9718,21.9097,21.9718,15100.0
2011-08-22 13:05:00,31.82,31.84,31.75,31.76,71000.0,21.9718,21.9856,21.9235,21.9304,71000.0
2011-08-22 13:10:00,31.76,31.76,31.68,31.68,19700.0,21.9304,21.9304,21.8752,21.8752,19700.0
2011-08-22 13:15:00,31.66,31.75,31.66,31.74,19900.0,21.8613,21.9235,21.8613,21.9166,19900.0
2011-08-22 13:20:00,31.74,31.82,31.73,31.77,17000.0,21.9166,21.9718,21.9097,21.9373,17000.0
2011-08-22 13:25:00,31.76,31.79,31.67,31.68,36100.0,21.9304,21.9511,21.8683,21.8752,36100.0
2011-08-22 13:30:00,31.69,31.75,31.68,31.69,93400.0,21.8821,21.9235,21.8752,21.8821,93400.0
2011-08-22 13:35:00,31.67,31.71,31.64,31.7,34500.0,21.8683,21.8959,21.8475,21.889,34500.0
2011-08-22 13:40:00,31.69,31.76,31.67,31.74,55900.0,21.8821,21.9304,21.8683,21.9166,55900.0
2011-08-22 13:45:00,31.73,31.74,31.64,31.66,78000.0,21.9097,21.9166,21.8475,21.8613,78000.0
2011-08-22 13:50:00,31.67,31.72,31.59,31.6,44800.0,21.8683,21.9028,21.813,21.8199,44800.0
2011-08-22 13:55:00,31.61,31.74,31.6,31.72,27700.0,21.8268,21.9166,21.8199,21.9028,27700.0
2011-08-22 14:00:00,31.72,31.75,31.63,31.65,32400.0,21.9028,21.9235,21.8406,21.8544,32400.0
2011-08-22 14:05:00,31.63,31.77,31.63,31.69,21700.0,21.8406,21.9373,21.8406,21.8821,21700.0
2011-08-22 14:10:00,31.7,31.74,31.67,31.72,20800.0,21.889,21.9166,21.8683,21.9028,20800.0
2011-08-22 14:15:00,31.72,31.81,31.66,31.68,62700.0,21.9028,21.9649,21.8613,21.8752,62700.0
2011-08-22 14:20:00,31.69,31.79,31.69,31.7,30100.0,21.8821,21.9511,21.8821,21.889,30100.0
2011-08-22 14:25:00,31.71,31.74,31.65,31.68,20500.0,21.8959,21.9166,21.8544,21.8752,20500.0
2011-08-22 14:30:00,31.68,31.68,31.59,31.63,29600.0,21.8752,21.8752,21.813,21.8406,29600.0
2011-08-22 14:35:00,31.63,31.68,31.55,31.58,20100.0,21.8406,21.8752,21.7854,21.8061,20100.0
2011-08-22 14:40:00,31.59,31.67,31.59,31.61,23900.0,21.813,21.8683,21.813,21.8268,23900.0
2011-08-22 14:45:00,31.61,31.65,31.59,31.62,29500.0,21.8268,21.8544,21.813,21.8337,29500.0
2011-08-22 14:50:00,31.62,31.64,31.51,31.54,30200.0,21.8337,21.8475,21.7578,21.7785,30200.0
2011-08-22 14:55:00,31.53,31.58,31.51,31.52,30500.0,21.7716,21.8061,21.7578,21.7647,30500.0
2011-08-22 15:00:00,31.51,31.58,31.5,31.56,33100.0,21.7578,21.8061,21.7509,21.7923,33100.0
2011-08-22 15:05:00,31.55,31.66,31.54,31.58,39900.0,21.7854,21.8613,21.7785,21.8061,39900.0
2011-08-22 15:10:00,31.57,31.67,31.57,31.64,38200.0,21.7992,21.8683,21.7992,21.8475,38200.0
2011-08-22 15:15:00,31.64,31.66,31.6,31.63,47200.0,21.8475,21.8613,21.8199,21.8406,47200.0
2011-08-22 15:20:00,31.63,31.7,31.61,31.68,50800.0,21.8406,21.889,21.8268,21.8752,50800.0
2011-08-22 15:25:00,31.67,31.71,31.61,31.61,56700.0,21.8683,21.8959,21.8268,21.8268,56700.0
2011-08-22 15:30:00,31.61,31.65,31.55,31.56,65600.0,21.8268,21.8544,21.7854,21.7923,65600.0
2011-08-22 15:35:00,31.56,31.59,31.52,31.52,38200.0,21.7923,21.813,21.7647,21.7647,38200.0
2011-08-22 15:40:00,31.54,31.6,31.5,31.6,30900.0,21.7785,21.8199,21.7509,21.8199,30900.0
2011-08-22 15:45:00,31.61,31.62,31.48,31.5,83900.0,21.8268,21.8337,21.7371,21.7509,83900.0
2011-08-22 15:50:00,31.5,31.52,31.4,31.44,86400.0,21.7509,21.7647,21.6818,21.7094,86400.0
2011-08-22 15:55:00,31.45,31.49,31.41,31.47,123600.0,21.7163,21.744,21.6887,21.7301,123600.0
2011-08-23 09:30:00,31.65,31.86,31.52,31.53,18100.0,21.8544,21.9994,21.7647,21.7716,18100.0
2011-08-23 09:35:00,31.55,31.62,31.41,31.45,21700.0,21.7854,21.8337,21.6887,21.7163,21700.0
2011-08-23 09:40:00,31.45,31.54,31.35,31.42,38700.0,21.7163,21.7785,21.6473,21.6956,38700.0
2011-08-23 09:45:00,31.41,31.66,31.38,31.66,22500.0,21.6887,21.8613,21.668,21.8613,22500.0
2011-08-23 09:50:00,31.65,31.74,31.55,31.65,32700.0,21.8544,21.9166,21.7854,21.8544,32700.0
2011-08-23 09:55:00,31.66,31.78,31.63,31.63,28100.0,21.8613,21.9442,21.8406,21.8406,28100.0
2011-08-23 10:00:00,31.63,31.89,31.61,31.77,69100.0,21.8406,22.0202,21.8268,21.9373,69100.0
2011-08-23 10:05:00,31.76,31.99,31.75,31.93,39000.0,21.9304,22.0892,21.9235,22.0478,39000.0
2011-08-23 10:10:00,31.95,32.02,31.87,31.87,32600.0,22.0616,22.1099,22.0064,22.0064,32600.0
2011-08-23 10:15:00,31.86,31.87,31.76,31.79,20800.0,21.9994,22.0064,21.9304,21.9511,20800.0
2011-08-23 10:20:00,31.79,31.83,31.71,31.79,17900.0,21.9511,21.9787,21.8959,21.9511,17900.0
2011-08-23 10:25:00,31.8,31.92,31.8,31.88,24300.0,21.958,22.0409,21.958,22.0133,24300.0
2011-08-23 10:30:00,31.88,31.95,31.85,31.92,76500.0,22.0133,22.0616,21.9925,22.0409,76500.0
2011-08-23 10:35:00,31.91,32.12,31.91,32.12,46500.0,22.034,22.179,22.034,22.179,46500.0
2011-08-23 10:40:00,32.12,32.19,32.06,32.07,46600.0,22.179,22.2273,22.1375,22.1445,46600.0
2011-08-23 10:45:00,32.1,32.11,32.05,32.07,17600.0,22.1652,22.1721,22.1306,22.1445,17600.0
2011-08-23 10:50:00,32.08,32.12,31.94,31.95,19600.0,22.1514,22.179,22.0547,22.0616,19600.0
2011-08-23 10:55:00,31.96,32.01,31.88,31.89,25300.0,22.0685,22.103,22.0133,22.0202,25300.0
2011-08-23 11:00:00,31.9,32.0,31.9,31.96,24100.0,22.0271,22.0961,22.0271,22.0685,24100.0
2011-08-23 11:05:00,31.95,31.95,31.87,31.91,25200.0,22.0616,22.0616,22.0064,22.034,25200.0
2011-08-23 11:10:00,31.91,31.97,31.86,31.97,19700.0,22.034,22.0754,21.9994,22.0754,19700.0
2011-08-23 11:15:00,31.97,32.02,31.94,31.97,26200.0,22.0754,22.1099,22.0547,22.0754,26200.0
2011-08-23 11:20:00,31.97,32.0,31.93,31.99,32000.0,22.0754,22.0961,22.0478,22.0892,32000.0
2011-08-23 11:25:00,31.98,32.06,31.97,32.05,18800.0,22.0823,22.1375,22.0754,22.1306,18800.0
2011-08-23 11:30:00,32.06,32.1,32.02,32.04,26500.0,22.1375,22.1652,22.1099,22.1237,26500.0
2011-08-23 11:35:00,32.02,32.15,32.01,32.13,26100.0,22.1099,22.1997,22.103,22.1859,26100.0
2011-08-23 11:40:00,32.14,32.19,32.09,32.19,26100.0,22.1928,22.2273,22.1583,22.2273,26100.0
2011-08-23 11:45:00,32.19,32.27,32.18,32.26,40800.0,22.2273,22.2826,22.2204,22.2756,40800.0
2011-08-23 11:50:00,32.28,32.33,32.27,32.3,26800.0,22.2895,22.324,22.2826,22.3033,26800.0
2011-08-23 11:55:00,32.29,32.38,32.29,32.34,32600.0,22.2964,22.3585,22.2964,22.3309,32600.0
2011-08-23 12:00:00,32.35,32.36,32.2,32.22,19800.0,22.3378,22.3447,22.2342,22.248,19800.0
2011-08-23 12:05:00,32.22,32.24,32.16,32.23,24900.0,22.248,22.2618,22.2066,22.2549,24900.0
2011-08-23 12:10:00,32.25,32.28,32.19,32.2,14700.0,22.2687,22.2895,22.2273,22.2342,14700.0
2011-08-23 12:15:00,32.21,32.21,32.15,32.16,10100.0,22.2411,22.2411,22.1997,22.2066,10100.0
2011-08-23 12:20:00,32.16,32.2,32.12,32.16,19700.0,22.2066,22.2342,22.179,22.2066,19700.0
2011-08-23 12:25:00,32.16,32.17,32.12,32.16,9800.0,22.2066,22.2135,22.179,22.2066,9800.0
2011-08-23 12:30:00,32.16,32.23,32.14,32.16,21500.0,22.2066,22.2549,22.1928,22.2066,21500.0
2011-08-23 12:35:00,32.17,32.21,32.15,32.19,15000.0,22.2135,22.2411,22.1997,22.2273,15000.0
2011-08-23 12:40:00,32.19,32.27,32.18,32.24,26100.0,22.2273,22.2826,22.2204,22.2618,26100.0
2011-08-23 12:45:00,32.23,32.24,32.13,32.13,11200.0,22.2549,22.2618,22.1859,22.1859,11200.0
2011-08-23 12:50:00,32.15,32.26,32.15,32.26,21000.0,22.1997,22.2756,22.1997,22.2756,21000.0
2011-08-23 12:55:00,32.26,32.28,32.24,32.24,33400.0,22.2756,22.2895,22.2618,22.2618,33400.0
2011-08-23 13:00:00,32.24,32.32,32.23,32.25,46300.0,22.2618,22.3171,22.2549,22.2687,46300.0
2011-08-23 13:05:00,32.26,32.28,32.18,32.18,35300.0,22.2756,22.2895,22.2204,22.2204,35300.0
2011-08-23 13:10:00,32.18,32.18,32.11,32.14,29600.0,22.2204,22.2204,22.1721,22.1928,29600.0
2011-08-23 13:15:00,32.14,32.14,32.06,32.08,27600.0,22.1928,22.1928,22.1375,22.1514,27600.0
2011-08-23 13:20:00,32.08,32.12,32.05,32.05,24200.0,22.1514,22.179,22.1306,22.1306,24200.0
2011-08-23 13:25:00,32.04,32.08,31.6,32.07,33600.0,22.1237,22.1514,21.8199,22.1445,33600.0
2011-08-23 13:30:00,32.08,32.12,32.03,32.03,24000.0,22.1514,22.179,22.1168,22.1168,24000.0
2011-08-23 13:35:00,32.03,32.06,32.0,32.04,13300.0,22.1168,22.1375,22.0961,22.1237,13300.0
2011-08-23 13:40:00,32.05,32.05,31.99,32.04,21900.0,22.1306,22.1306,22.0892,22.1237,21900.0
2011-08-23 13:45:00,32.04,32.1,32.04,32.07,13900.0,22.1237,22.1652,22.1237,22.1445,13900.0
2011-08-23 13:50:00,32.07,32.1,31.87,31.98,37300.0,22.1445,22.1652,22.0064,22.0823,37300.0
2011-08-23 13:55:00,31.98,32.03,31.9,32.01,52100.0,22.0823,22.1168,22.0271,22.103,52100.0
2011-08-23 14:00:00,32.01,32.01,31.91,32.01,25600.0,22.103,22.103,22.034,22.103,25600.0
2011-08-23 14:05:00,32.02,32.04,31.94,31.97,22000.0,22.1099,22.1237,22.0547,22.0754,22000.0
2011-08-23 14:10:00,31.96,32.0,31.86,31.88,21000.0,22.0685,22.0961,21.9994,22.0133,21000.0
2011-08-23 14:15:00,31.88,32.01,31.88,32.0,27800.0,22.0133,22.103,22.0133,22.0961,27800.0
2011-08-23 14:20:00,32.0,32.0,31.88,31.93,37100.0,22.0961,22.0961,22.0133,22.0478,37100.0
2011-08-23 14:25:00,31.95,32.07,31.94,32.05,22600.0,22.0616,22.1445,22.0547,22.1306,22600.0
2011-08-23 14:30:00,32.05,32.12,32.01,32.05,37000.0,22.1306,22.179,22.103,22.1306,37000.0
2011-08-23 14:35:00,32.06,32.13,32.02,32.08,55800.0,22.1375,22.1859,22.1099,22.1514,55800.0
2011-08-23 14:40:00,32.07,32.08,32.0,32.05,24900.0,22.1445,22.1514,22.0961,22.1306,24900.0
2011-08-23 14:45:00,32.06,32.12,32.03,32.11,18200.0,22.1375,22.179,22.1168,22.1721,18200.0
2011-08-23 14:50:00,32.12,32.19,32.11,32.16,24500.0,22.179,22.2273,22.1721,22.2066,24500.0
2011-08-23 14:55:00,32.16,32.17,32.1,32.16,20200.0,22.2066,22.2135,22.1652,22.2066,20200.0
2011-08-23 15:00:00,32.17,32.33,32.15,32.3,38300.0,22.2135,22.324,22.1997,22.3033,38300.0
2011-08-23 15:05:00,32.31,32.39,32.27,32.38,52000.0,22.3102,22.3654,22.2826,22.3585,52000.0
2011-08-23 15:10:00,32.38,32.41,32.33,32.39,58900.0,22.3585,22.3792,22.324,22.3654,58900.0
2011-08-23 15:15:00,32.39,32.39,32.28,32.32,39700.0,22.3654,22.3654,22.2895,22.3171,39700.0
2011-08-23 15:20:00,32.31,32.4,32.3,32.4,35000.0,22.3102,22.3723,22.3033,22.3723,35000.0
2011-08-23 15:25:00,32.4,32.45,32.35,32.35,106100.0,22.3723,22.4068,22.3378,22.3378,106100.0
2011-08-23 15:30:00,32.36,32.41,32.34,32.39,64800.0,22.3447,22.3792,22.3309,22.3654,64800.0
2011-08-23 15:35:00,32.38,32.46,32.38,32.46,55000.0,22.3585,22.4137,22.3585,22.4137,55000.0
2011-08-23 15:40:00,32.45,32.49,32.42,32.49,90800.0,22.4068,22.4345,22.3861,22.4345,90800.0
2011-08-23 15:45:00,32.49,32.56,32.48,32.52,105800.0,22.4345,22.4828,22.4276,22.4552,105800.0
2011-08-23 15:50:00,32.53,32.54,32.43,32.5,132600.0,22.4621,22.469,22.393,22.4414,132600.0
2011-08-23 15:55:00,32.5,32.62,32.49,32.61,165000.0,22.4414,22.5242,22.4345,22.5173,165000.0
2011-08-24 09:30:00,33.18,33.35,33.05,33.34,171100.0,22.9109,23.0283,22.8211,23.0214,171100.0
2011-08-24 09:35:00,33.33,33.48,33.18,33.22,110800.0,23.0145,23.1181,22.9109,22.9385,110800.0
2011-08-24 09:40:00,33.21,33.55,33.21,33.55,98800.0,22.9316,23.1664,22.9316,23.1664,98800.0
2011-08-24 09:45:00,33.55,33.72,33.5,33.66,124800.0,23.1664,23.2838,23.1319,23.2424,124800.0
2011-08-24 09:50:00,33.65,33.65,33.51,33.63,96100.0,23.2354,23.2354,23.1388,23.2216,96100.0
2011-08-24 09:55:00,33.65,33.68,33.53,33.64,54700.0,23.2354,23.2562,23.1526,23.2285,54700.0
2011-08-24 10:00:00,33.63,33.82,33.6,33.77,85500.0,23.2216,23.3528,23.2009,23.3183,85500.0
2011-08-24 10:05:00,33.77,33.77,33.57,33.63,104400.0,23.3183,23.3183,23.1802,23.2216,104400.0
2011-08-24 10:10:00,33.62,33.68,33.57,33.58,62300.0,23.2147,23.2562,23.1802,23.1871,62300.0
2011-08-24 10:15:00,33.57,33.63,33.51,33.62,58300.0,23.1802,23.2216,23.1388,23.2147,58300.0
2011-08-24 10:20:00,33.62,33.62,33.53,33.59,51600.0,23.2147,23.2147,23.1526,23.194,51600.0
2011-08-24 10:25:00,33.59,33.66,33.55,33.57,49000.0,23.194,23.2424,23.1664,23.1802,49000.0
2011-08-24 10:30:00,33.58,33.61,33.42,33.44,85600.0,23.1871,23.2078,23.0766,23.0904,85600.0
2011-08-24 10:35:00,33.44,33.57,33.43,33.55,50800.0,23.0904,23.1802,23.0835,23.1664,50800.0
2011-08-24 10:40:00,33.53,33.64,33.52,33.55,36400.0,23.1526,23.2285,23.1457,23.1664,36400.0
2011-08-24 10:45:00,33.55,33.55,33.36,33.38,73500.0,23.1664,23.1664,23.0352,23.049,73500.0
2011-08-24 10:50:00,33.38,33.5,33.38,33.46,61200.0,23.049,23.1319,23.049,23.1043,61200.0
2011-08-24 10:55:00,33.46,33.5,33.42,33.43,82000.0,23.1043,23.1319,23.0766,23.0835,82000.0
2011-08-24 11:00:00,33.43,33.44,33.31,33.36,51300.0,23.0835,23.0904,23.0007,23.0352,51300.0
2011-08-24 11:05:00,33.36,33.41,33.35,33.37,21200.0,23.0352,23.0697,23.0283,23.0421,21200.0
2011-08-24 11:10:00,33.38,33.42,33.33,33.39,26400.0,23.049,23.0766,23.0145,23.0559,26400.0
2011-08-24 11:15:00,33.39,33.39,33.26,33.33,39500.0,23.0559,23.0559,22.9662,23.0145,39500.0
2011-08-24 11:20:00,33.31,33.45,33.28,33.41,39000.0,23.0007,23.0973,22.98,23.0697,39000.0
2011-08-24 11:25:00,33.41,33.49,33.38,33.42,20900.0,23.0697,23.125,23.049,23.0766,20900.0
2011-08-24 11:30:00,33.41,33.41,33.32,33.35,38000.0,23.0697,23.0697,23.0076,23.0283,38000.0
2011-08-24 11:35:00,33.36,33.46,33.36,33.45,25600.0,23.0352,23.1043,23.0352,23.0973,25600.0
2011-08-24 11:40:00,33.44,33.46,33.37,33.38,37900.0,23.0904,23.1043,23.0421,23.049,37900.0
2011-08-24 11:45:00,33.39,33.44,33.3,33.43,46300.0,23.0559,23.0904,22.9938,23.0835,46300.0
2011-08-24 11:50:00,33.43,33.48,33.33,33.38,40400.0,23.0835,23.1181,23.0145,23.049,40400.0
2011-08-24 11:55:00,33.38,33.44,33.29,33.31,43200.0,23.049,23.0904,22.9869,23.0007,43200.0
2011-08-24 12:00:00,33.31,33.31,33.16,33.18,39800.0,23.0007,23.0007,22.8971,22.9109,39800.0
2011-08-24 12:05:00,33.17,33.2,33.15,33.16,15000.0,22.904,22.9247,22.8902,22.8971,15000.0
2011-08-24 12:10:00,33.17,33.2,33.08,33.16,33700.0,22.904,22.9247,22.8419,22.8971,33700.0
2011-08-24 12:15:00,33.15,33.19,33.12,33.13,18400.0,22.8902,22.9178,22.8695,22.8764,18400.0
2011-08-24 12:20:00,33.13,33.24,33.13,33.22,12800.0,22.8764,22.9523,22.8764,22.9385,12800.0
2011-08-24 12:25:00,33.21,33.21,33.12,33.14,9800.0,22.9316,22.9316,22.8695,22.8833,9800.0
2011-08-24 12:30:00,33.15,33.17,33.09,33.11,19300.0,22.8902,22.904,22.8488,22.8626,19300.0
2011-08-24 12:35:00,33.1,33.15,33.07,33.09,21300.0,22.8557,22.8902,22.835,22.8488,21300.0
2011-08-24 12:40:00,33.1,33.16,33.08,33.14,19400.0,22.8557,22.8971,22.8419,22.8833,19400.0
2011-08-24 12:45:00,33.13,33.13,33.04,33.09,18800.0,22.8764,22.8764,22.8142,22.8488,18800.0
2011-08-24 12:50:00,33.1,33.15,33.09,33.1,26900.0,22.8557,22.8902,22.8488,22.8557,26900.0
2011-08-24 12:55:00,33.1,33.23,33.09,33.21,27300.0,22.8557,22.9454,22.8488,22.9316,27300.0
2011-08-24 13:00:00,33.21,33.26,33.13,33.2,32000.0,22.9316,22.9662,22.8764,22.9247,32000.0
2011-08-24 13:05:00,33.21,33.24,33.15,33.15,15000.0,22.9316,22.9523,22.8902,22.8902,15000.0
2011-08-24 13:10:00,33.13,33.22,33.13,33.19,30800.0,22.8764,22.9385,22.8764,22.9178,30800.0
2011-08-24 13:15:00,33.2,33.28,33.2,33.23,22600.0,22.9247,22.98,22.9247,22.9454,22600.0
2011-08-24 13:20:00,33.24,33.34,33.22,33.3,37800.0,22.9523,23.0214,22.9385,22.9938,37800.0
2011-08-24 13:25:00,33.29,33.34,33.26,33.3,20800.0,22.9869,23.0214,22.9662,22.9938,20800.0
2011-08-24 13:30:00,33.31,33.34,33.2,33.2,25200.0,23.0007,23.0214,22.9247,22.9247,25200.0
2011-08-24 13:35:00,33.2,33.23,33.17,33.17,55000.0,22.9247,22.9454,22.904,22.904,55000.0
2011-08-24 13:40:00,33.16,33.17,33.1,33.11,46200.0,22.8971,22.904,22.8557,22.8626,46200.0
2011-08-24 13:45:00,33.11,33.12,33.03,33.12,46000.0,22.8626,22.8695,22.8073,22.8695,46000.0
2011-08-24 13:50:00,33.12,33.14,33.05,33.1,29600.0,22.8695,22.8833,22.8211,22.8557,29600.0
2011-08-24 13:55:00,33.11,33.22,33.1,33.22,17200.0,22.8626,22.9385,22.8557,22.9385,17200.0
2011-08-24 14:00:00,33.21,33.21,33.11,33.16,19100.0,22.9316,22.9316,22.8626,22.8971,19100.0
2011-08-24 14:05:00,33.15,33.18,33.09,33.16,22400.0,22.8902,22.9109,22.8488,22.8971,22400.0
2011-08-24 14:10:00,33.16,33.22,33.16,33.21,18300.0,22.8971,22.9385,22.8971,22.9316,18300.0
2011-08-24 14:15:00,33.21,33.21,33.13,33.16,10500.0,22.9316,22.9316,22.8764,22.8971,10500.0
2011-08-24 14:20:00,33.16,33.16,33.07,33.13,22400.0,22.8971,22.8971,22.835,22.8764,22400.0
2011-08-24 14:25:00,33.12,33.2,33.08,33.15,22400.0,22.8695,22.9247,22.8419,22.8902,22400.0
2011-08-24 14:30:00,33.15,33.2,33.13,33.18,21900.0,22.8902,22.9247,22.8764,22.9109,21900.0
2011-08-24 14:35:00,33.18,33.21,33.13,33.21,15100.0,22.9109,22.9316,22.8764,22.9316,15100.0
2011-08-24 14:40:00,33.2,33.27,33.18,33.26,89900.0,22.9247,22.9731,22.9109,22.9662,89900.0
2011-08-24 14:45:00,33.27,33.35,33.26,33.35,78600.0,22.9731,23.0283,22.9662,23.0283,78600.0
2011-08-24 14:50:00,33.35,33.46,33.33,33.46,67800.0,23.0283,23.1043,23.0145,23.1043,67800.0
2011-08-24 14:55:00,33.47,33.52,33.42,33.49,68100.0,23.1112,23.1457,23.0766,23.125,68100.0
2011-08-24 15:00:00,33.48,33.5,33.38,33.43,40000.0,23.1181,23.1319,23.049,23.0835,40000.0
2011-08-24 15:05:00,33.43,33.44,33.34,33.34,21900.0,23.0835,23.0904,23.0214,23.0214,21900.0
2011-08-24 15:10:00,33.35,33.47,33.33,33.47,36500.0,23.0283,23.1112,23.0145,23.1112,36500.0
2011-08-24 15:15:00,33.47,33.57,33.47,33.55,40100.0,23.1112,23.1802,23.1112,23.1664,40100.0
2011-08-24 15:20:00,33.55,33.67,33.53,33.65,93100.0,23.1664,23.2493,23.1526,23.2354,93100.0
2011-08-24 15:25:00,33.66,33.77,33.65,33.75,149100.0,23.2424,23.3183,23.2354,23.3045,149100.0
2011-08-24 15:30:00,33.74,33.88,33.74,33.88,138900.0,23.2976,23.3943,23.2976,23.3943,138900.0
2011-08-24 15:35:00,33.88,33.92,33.82,33.83,97300.0,23.3943,23.4219,23.3528,23.3597,97300.0
2011-08-24 15:40:00,33.83,33.9,33.76,33.89,133200.0,23.3597,23.4081,23.3114,23.4012,133200.0
2011-08-24 15:45:00,33.89,33.92,33.84,33.92,153200.0,23.4012,23.4219,23.3666,23.4219,153200.0
2011-08-24 15:50:00,33.92,34.0,33.91,33.98,250600.0,23.4219,23.4771,23.415,23.4633,250600.0
2011-08-24 15:55:00,33.97,34.01,33.93,34.0,447200.0,23.4564,23.484,23.4288,23.4771,447200.0
2011-08-25 09:30:00,34.21,34.41,34.0,34.09,68600.0,23.6221,23.7602,23.4771,23.5393,68600.0
2011-08-25 09:35:00,34.08,34.08,33.89,33.9,44700.0,23.5324,23.5324,23.4012,23.4081,44700.0
2011-08-25 09:40:00,33.89,34.03,33.86,34.0,28700.0,23.4012,23.4978,23.3805,23.4771,28700.0
2011-08-25 09:45:00,33.99,34.05,33.81,33.87,48500.0,23.4702,23.5116,23.3459,23.3874,48500.0
2011-08-25 09:50:00,33.86,33.91,33.7,33.74,57900.0,23.3805,23.415,23.27,23.2976,57900.0
2011-08-25 09:55:00,33.73,33.84,33.68,33.81,35100.0,23.2907,23.3666,23.2562,23.3459,35100.0
2011-08-25 10:00:00,33.82,33.83,33.58,33.68,46900.0,23.3528,23.3597,23.1871,23.2562,46900.0
2011-08-25 10:05:00,33.67,33.85,33.66,33.85,59900.0,23.2493,23.3735,23.2424,23.3735,59900.0
2011-08-25 10:10:00,33.86,33.92,33.8,33.87,87600.0,23.3805,23.4219,23.339,23.3874,87600.0
2011-08-25 10:15:00,33.87,33.9,33.74,33.76,91800.0,23.3874,23.4081,23.2976,23.3114,91800.0
2011-08-25 10:20:00,33.75,33.75,33.51,33.59,58000.0,23.3045,23.3045,23.1388,23.194,58000.0
2011-08-25 10:25:00,33.58,33.7,33.49,33.67,56400.0,23.1871,23.27,23.125,23.2493,56400.0
2011-08-25 10:30:00,33.67,33.72,33.62,33.67,68500.0,23.2493,23.2838,23.2147,23.2493,68500.0
2011-08-25 10:35:00,33.67,33.68,33.52,33.54,97400.0,23.2493,23.2562,23.1457,23.1595,97400.0
2011-08-25 10:40:00,33.54,33.6,33.47,33.47,43800.0,23.1595,23.2009,23.1112,23.1112,43800.0
2011-08-25 10:45:00,33.48,33.51,33.4,33.43,92800.0,23.1181,23.1388,23.0628,23.0835,92800.0
2011-08-25 10:50:00,33.42,33.55,33.39,33.47,55700.0,23.0766,23.1664,23.0559,23.1112,55700.0
2011-08-25 10:55:00,33.46,33.55,33.44,33.54,33200.0,23.1043,23.1664,23.0904,23.1595,33200.0
2011-08-25 11:00:00,33.54,33.66,33.54,33.57,50800.0,23.1595,23.2424,23.1595,23.1802,50800.0
2011-08-25 11:05:00,33.57,33.57,33.44,33.5,65700.0,23.1802,23.1802,23.0904,23.1319,65700.0
2011-08-25 11:10:00,33.5,33.6,33.47,33.53,39000.0,23.1319,23.2009,23.1112,23.1526,39000.0
2011-08-25 11:15:00,33.54,33.65,33.5,33.52,44200.0,23.1595,23.2354,23.1319,23.1457,44200.0
2011-08-25 11:20:00,33.53,33.64,33.49,33.61,33700.0,23.1526,23.2285,23.125,23.2078,33700.0
2011-08-25 11:25:00,33.62,33.64,33.52,33.57,41600.0,23.2147,23.2285,23.1457,23.1802,41600.0
2011-08-25 11:30:00,33.58,33.62,33.54,33.55,34800.0,23.1871,23.2147,23.1595,23.1664,34800.0
2011-08-25 11:35:00,33.53,33.57,33.41,33.42,25800.0,23.1526,23.1802,23.0697,23.0766,25800.0
2011-08-25 11:40:00,33.43,33.45,33.4,33.43,23700.0,23.0835,23.0973,23.0628,23.0835,23700.0
2011-08-25 11:45:00,33.41,33.53,33.4,33.51,19700.0,23.0697,23.1526,23.0628,23.1388,19700.0
2011-08-25 11:50:00,33.51,33.55,33.49,33.54,40500.0,23.1388,23.1664,23.125,23.1595,40500.0
2011-08-25 11:55:00,33.53,33.58,33.53,33.56,16600.0,23.1526,23.1871,23.1526,23.1733,16600.0
2011-08-25 12:00:00,33.56,33.61,33.56,33.56,18700.0,23.1733,23.2078,23.1733,23.1733,18700.0
2011-08-25 12:05:00,33.55,33.55,33.5,33.52,18100.0,23.1664,23.1664,23.1319,23.1457,18100.0
2011-08-25 12:10:00,33.51,33.56,33.5,33.53,13400.0,23.1388,23.1733,23.1319,23.1526,13400.0
2011-08-25 12:15:00,33.53,33.56,33.48,33.48,16200.0,23.1526,23.1733,23.1181,23.1181,16200.0
2011-08-25 12:20:00,33.47,33.49,33.42,33.47,15800.0,23.1112,23.125,23.0766,23.1112,15800.0
2011-08-25 12:25:00,33.47,33.49,33.41,33.45,15800.0,23.1112,23.125,23.0697,23.0973,15800.0
2011-08-25 12:30:00,33.45,33.45,33.36,33.4,27200.0,23.0973,23.0973,23.0352,23.0628,27200.0
2011-08-25 12:35:00,33.4,33.41,33.33,33.37,18800.0,23.0628,23.0697,23.0145,23.0421,18800.0
2011-08-25 12:40:00,33.38,33.41,33.33,33.34,19900.0,23.049,23.0697,23.0145,23.0214,19900.0
2011-08-25 12:45:00,33.35,33.35,33.26,33.32,29800.0,23.0283,23.0283,22.9662,23.0076,29800.0
2011-08-25 12:50:00,33.33,33.33,33.25,33.31,23000.0,23.0145,23.0145,22.9592,23.0007,23000.0
2011-08-25 12:55:00,33.31,33.39,33.3,33.38,20000.0,23.0007,23.0559,22.9938,23.049,20000.0
2011-08-25 13:00:00,33.39,33.44,33.38,33.43,31200.0,23.0559,23.0904,23.049,23.0835,31200.0
2011-08-25 13:05:00,33.43,33.51,33.39,33.4,30200.0,23.0835,23.1388,23.0559,23.0628,30200.0
2011-08-25 13:10:00,33.4,33.47,33.4,33.42,18000.0,23.0628,23.1112,23.0628,23.0766,18000.0
2011-08-25 13:15:00,33.42,33.44,33.36,33.41,19300.0,23.0766,23.0904,23.0352,23.0697,19300.0
2011-08-25 13:20:00,33.41,33.54,33.41,33.51,29100.0,23.0697,23.1595,23.0697,23.1388,29100.0
2011-08-25 13:25:00,33.5,33.57,33.45,33.57,23500.0,23.1319,23.1802,23.0973,23.1802,23500.0
2011-08-25 13:30:00,33.57,33.58,33.5,33.51,33600.0,23.1802,23.1871,23.1319,23.1388,33600.0
2011-08-25 13:35:00,33.5,33.56,33.45,33.55,25800.0,23.1319,23.1733,23.0973,23.1664,25800.0
2011-08-25 13:40:00,33.55,33.56,33.5,33.52,15300.0,23.1664,23.1733,23.1319,23.1457,15300.0
2011-08-25 13:45:00,33.52,33.54,33.38,33.4,29100.0,23.1457,23.1595,23.049,23.0628,29100.0
2011-08-25 13:50:00,33.41,33.49,33.41,33.44,12200.0,23.0697,23.125,23.0697,23.0904,12200.0
2011-08-25 13:55:00,33.43,33.55,33.42,33.53,25300.0,23.0835,23.1664,23.0766,23.1526,25300.0
2011-08-25 14:00:00,33.54,33.57,33.48,33.54,21500.0,23.1595,23.1802,23.1181,23.1595,21500.0
2011-08-25 14:05:00,33.54,33.56,33.45,33.49,13600.0,23.1595,23.1733,23.0973,23.125,13600.0
2011-08-25 14:10:00,33.49,33.52,33.45,33.47,50400.0,23.125,23.1457,23.0973,23.1112,50400.0
2011-08-25 14:15:00,33.48,33.6,33.48,33.58,30100.0,23.1181,23.2009,23.1181,23.1871,30100.0
2011-08-25 14:20:00,33.58,33.58,33.5,33.53,21900.0,23.1871,23.1871,23.1319,23.1526,21900.0
2011-08-25 14:25:00,33.52,33.55,33.45,33.53,24500.0,23.1457,23.1664,23.0973,23.1526,24500.0
2011-08-25 14:30:00,33.52,33.55,33.49,33.51,20000.0,23.1457,23.1664,23.125,23.1388,20000.0
2011-08-25 14:35:00,33.5,33.57,33.5,33.54,23600.0,23.1319,23.1802,23.1319,23.1595,23600.0
2011-08-25 14:40:00,33.55,33.55,33.48,33.49,16900.0,23.1664,23.1664,23.1181,23.125,16900.0
2011-08-25 14:45:00,33.48,33.54,33.42,33.42,29400.0,23.1181,23.1595,23.0766,23.0766,29400.0
2011-08-25 14:50:00,33.42,33.45,33.38,33.41,33100.0,23.0766,23.0973,23.049,23.0697,33100.0
2011-08-25 14:55:00,33.42,33.42,33.35,33.36,28600.0,23.0766,23.0766,23.0283,23.0352,28600.0
2011-08-25 15:00:00,33.36,33.37,33.3,33.33,24900.0,23.0352,23.0421,22.9938,23.0145,24900.0
2011-08-25 15:05:00,33.33,33.41,33.33,33.4,17500.0,23.0145,23.0697,23.0145,23.0628,17500.0
2011-08-25 15:10:00,33.41,33.44,33.34,33.42,27800.0,23.0697,23.0904,23.0214,23.0766,27800.0
2011-08-25 15:15:00,33.41,33.53,33.4,33.53,30300.0,23.0697,23.1526,23.0628,23.1526,30300.0
2011-08-25 15:20:00,33.54,33.59,33.5,33.52,38700.0,23.1595,23.194,23.1319,23.1457,38700.0
2011-08-25 15:25:00,33.51,33.52,33.43,33.43,35400.0,23.1388,23.1457,23.0835,23.0835,35400.0
2011-08-25 15:30:00,33.42,33.46,33.32,33.33,59400.0,23.0766,23.1043,23.0076,23.0145,59400.0
2011-08-25 15:35:00,33.33,33.35,33.27,33.28,52000.0,23.0145,23.0283,22.9731,22.98,52000.0
2011-08-25 15:40:00,33.29,33.29,33.17,33.18,80300.0,22.9869,22.9869,22.904,22.9109,80300.0
2011-08-25 15:45:00,33.18,33.31,33.16,33.27,110200.0,22.9109,23.0007,22.8971,22.9731,110200.0
2011-08-25 15:50:00,33.27,33.31,33.2,33.25,102900.0,22.9731,23.0007,22.9247,22.9592,102900.0
2011-08-25 15:55:00,33.24,33.32,33.23,33.24,209900.0,22.9523,23.0076,22.9454,22.9523,209900.0
2011-08-26 09:30:00,32.92,33.19,32.91,33.09,45100.0,22.7314,22.9178,22.7245,22.8488,45100.0
2011-08-26 09:35:00,33.08,33.19,33.0,33.01,30400.0,22.8419,22.9178,22.7866,22.7935,30400.0
2011-08-26 09:40:00,33.01,33.2,32.94,33.2,32700.0,22.7935,22.9247,22.7452,22.9247,32700.0
2011-08-26 09:45:00,33.16,33.16,32.9,33.0,39200.0,22.8971,22.8971,22.7176,22.7866,39200.0
2011-08-26 09:50:00,33.0,33.06,32.84,32.9,52500.0,22.7866,22.8281,22.6761,22.7176,52500.0
2011-08-26 09:55:00,32.89,33.02,32.89,32.98,49400.0,22.7107,22.8004,22.7107,22.7728,49400.0
2011-08-26 10:00:00,32.99,33.01,32.57,32.64,153400.0,22.7797,22.7935,22.4897,22.538,153400.0
2011-08-26 10:05:00,32.63,32.67,32.45,32.64,73900.0,22.5311,22.5588,22.4068,22.538,73900.0
2011-08-26 10:10:00,32.63,32.84,32.59,32.76,45600.0,22.5311,22.6761,22.5035,22.6209,45600.0
2011-08-26 10:15:00,32.77,32.97,32.77,32.9,35000.0,22.6278,22.7659,22.6278,22.7176,35000.0
2011-08-26 10:20:00,32.91,33.11,32.89,33.04,45900.0,22.7245,22.8626,22.7107,22.8142,45900.0
2011-08-26 10:25:00,33.06,33.28,33.05,33.14,48300.0,22.8281,22.98,22.8211,22.8833,48300.0
2011-08-26 10:30:00,33.15,33.21,32.97,33.01,33500.0,22.8902,22.9316,22.7659,22.7935,33500.0
2011-08-26 10:35:00,33.01,33.16,33.01,33.11,45700.0,22.7935,22.8971,22.7935,22.8626,45700.0
2011-08-26 10:40:00,33.09,33.36,33.05,33.36,33800.0,22.8488,23.0352,22.8211,23.0352,33800.0
2011-08-26 10:45:00,33.38,33.59,33.31,33.43,64000.0,23.049,23.194,23.0007,23.0835,64000.0
2011-08-26 10:50:00,33.42,33.46,33.27,33.27,37800.0,23.0766,23.1043,22.9731,22.9731,37800.0
2011-08-26 10:55:00,33.26,33.39,33.24,33.3,117900.0,22.9662,23.0559,22.9523,22.9938,117900.0
2011-08-26 11:00:00,33.26,33.4,33.22,33.36,219900.0,22.9662,23.0628,22.9385,23.0352,219900.0
2011-08-26 11:05:00,33.36,33.38,33.27,33.32,161900.0,23.0352,23.049,22.9731,23.0076,161900.0
2011-08-26 11:10:00,33.34,33.54,33.33,33.5,35600.0,23.0214,23.1595,23.0145,23.1319,35600.0
2011-08-26 11:15:00,33.51,33.62,33.44,33.5,33800.0,23.1388,23.2147,23.0904,23.1319,33800.0
2011-08-26 11:20:00,33.5,33.56,33.41,33.45,28900.0,23.1319,23.1733,23.0697,23.0973,28900.0
2011-08-26 11:25:00,33.46,33.49,33.41,33.45,36900.0,23.1043,23.125,23.0697,23.0973,36900.0
2011-08-26 11:30:00,33.44,33.61,33.44,33.59,50600.0,23.0904,23.2078,23.0904,23.194,50600.0
2011-08-26 11:35:00,33.57,33.66,33.57,33.61,27900.0,23.1802,23.2424,23.1802,23.2078,27900.0
2011-08-26 11:40:00,33.6,33.63,33.52,33.59,34200.0,23.2009,23.2216,23.1457,23.194,34200.0
2011-08-26 11:45:00,33.59,33.67,33.56,33.63,23600.0,23.194,23.2493,23.1733,23.2216,23600.0
2011-08-26 11:50:00,33.63,33.71,33.59,33.69,21300.0,23.2216,23.2769,23.194,23.2631,21300.0
2011-08-26 11:55:00,33.72,33.74,33.68,33.72,22300.0,23.2838,23.2976,23.2562,23.2838,22300.0
2011-08-26 12:00:00,33.72,33.9,33.71,33.87,30200.0,23.2838,23.4081,23.2769,23.3874,30200.0
2011-08-26 12:05:00,33.86,33.95,33.83,33.94,42600.0,23.3805,23.4426,23.3597,23.4357,42600.0
2011-08-26 12:10:00,33.93,34.0,33.89,33.91,32400.0,23.4288,23.4771,23.4012,23.415,32400.0
2011-08-26 12:15:00,33.93,33.98,33.87,33.95,23800.0,23.4288,23.4633,23.3874,23.4426,23800.0
2011-08-26 12:20:00,33.95,34.03,33.91,33.91,25400.0,23.4426,23.4978,23.415,23.415,25400.0
2011-08-26 12:25:00,33.92,34.05,33.91,34.05,18300.0,23.4219,23.5116,23.415,23.5116,18300.0
2011-08-26 12:30:00,34.05,34.05,33.9,33.92,29900.0,23.5116,23.5116,23.4081,23.4219,29900.0
2011-08-26 12:35:00,33.92,33.94,33.88,33.91,12200.0,23.4219,23.4357,23.3943,23.415,12200.0
2011-08-26 12:40:00,33.91,33.96,33.87,33.88,16500.0,23.415,23.4495,23.3874,23.3943,16500.0
2011-08-26 12:45:00,33.88,33.91,33.81,33.81,15500.0,23.3943,23.415,23.3459,23.3459,15500.0
2011-08-26 12:50:00,33.81,33.88,33.79,33.83,26200.0,23.3459,23.3943,23.3321,23.3597,26200.0
2011-08-26 12:55:00,33.82,33.88,33.82,33.85,17900.0,23.3528,23.3943,23.3528,23.3735,17900.0
2011-08-26 13:00:00,33.85,33.85,33.77,33.8,24000.0,23.3735,23.3735,23.3183,23.339,24000.0
2011-08-26 13:05:00,33.78,33.9,33.78,33.87,28800.0,23.3252,23.4081,23.3252,23.3874,28800.0
2011-08-26 13:10:00,33.87,33.96,33.86,33.95,28600.0,23.3874,23.4495,23.3805,23.4426,28600.0
2011-08-26 13:15:00,33.95,34.03,33.93,33.96,21800.0,23.4426,23.4978,23.4288,23.4495,21800.0
2011-08-26 13:20:00,33.95,34.0,33.93,34.0,9900.0,23.4426,23.4771,23.4288,23.4771,9900.0
2011-08-26 13:25:00,34.01,34.14,34.01,34.14,41600.0,23.484,23.5738,23.484,23.5738,41600.0
2011-08-26 13:30:00,34.14,34.17,34.13,34.15,15200.0,23.5738,23.5945,23.5669,23.5807,15200.0
2011-08-26 13:35:00,34.16,34.21,34.16,34.2,28200.0,23.5876,23.6221,23.5876,23.6152,28200.0
2011-08-26 13:40:00,34.21,34.29,34.2,34.22,42500.0,23.6221,23.6774,23.6152,23.629,42500.0
2011-08-26 13:45:00,34.21,34.28,34.19,34.24,34500.0,23.6221,23.6705,23.6083,23.6428,34500.0
2011-08-26 13:50:00,34.25,34.28,34.19,34.27,56100.0,23.6497,23.6705,23.6083,23.6636,56100.0
2011-08-26 13:55:00,34.29,34.3,34.23,34.28,19200.0,23.6774,23.6843,23.6359,23.6705,19200.0
2011-08-26 14:00:00,34.29,34.31,34.24,34.25,37500.0,23.6774,23.6912,23.6428,23.6497,37500.0
2011-08-26 14:05:00,34.23,34.25,34.18,34.24,76000.0,23.6359,23.6497,23.6014,23.6428,76000.0
2011-08-26 14:10:00,34.23,34.23,34.19,34.21,28600.0,23.6359,23.6359,23.6083,23.6221,28600.0
2011-08-26 14:15:00,34.22,34.27,34.18,34.25,44700.0,23.629,23.6636,23.6014,23.6497,44700.0
2011-08-26 14:20:00,34.25,34.25,34.2,34.2,11400.0,23.6497,23.6497,23.6152,23.6152,11400.0
2011-08-26 14:25:00,34.21,34.21,34.13,34.15,44300.0,23.6221,23.6221,23.5669,23.5807,44300.0
2011-08-26 14:30:00,34.15,34.25,34.15,34.23,50600.0,23.5807,23.6497,23.5807,23.6359,50600.0
2011-08-26 14:35:00,34.24,34.25,34.18,34.23,53600.0,23.6428,23.6497,23.6014,23.6359,53600.0
2011-08-26 14:40:00,34.21,34.29,34.21,34.26,38300.0,23.6221,23.6774,23.6221,23.6567,38300.0
2011-08-26 14:45:00,34.26,34.31,34.24,34.27,24700.0,23.6567,23.6912,23.6428,23.6636,24700.0
2011-08-26 14:50:00,34.26,34.33,34.25,34.28,45700.0,23.6567,23.705,23.6497,23.6705,45700.0
2011-08-26 14:55:00,34.27,34.34,34.27,34.31,48200.0,23.6636,23.7119,23.6636,23.6912,48200.0
2011-08-26 15:00:00,34.32,34.37,34.29,34.37,127900.0,23.6981,23.7326,23.6774,23.7326,127900.0
2011-08-26 15:05:00,34.37,34.39,34.35,34.36,138100.0,23.7326,23.7464,23.7188,23.7257,138100.0
2011-08-26 15:10:00,34.35,34.36,34.27,34.28,38300.0,23.7188,23.7257,23.6636,23.6705,38300.0
2011-08-26 15:15:00,34.28,34.28,34.18,34.22,39500.0,23.6705,23.6705,23.6014,23.629,39500.0
2011-08-26 15:20:00,34.22,34.23,34.1,34.1,47700.0,23.629,23.6359,23.5462,23.5462,47700.0
2011-08-26 15:25:00,34.11,34.18,34.07,34.16,67700.0,23.5531,23.6014,23.5255,23.5876,67700.0
2011-08-26 15:30:00,34.17,34.2,34.12,34.19,50700.0,23.5945,23.6152,23.56,23.6083,50700.0
2011-08-26 15:35:00,34.19,34.24,34.14,34.22,50500.0,23.6083,23.6428,23.5738,23.629,50500.0
2011-08-26 15:40:00,34.22,34.29,34.2,34.29,79600.0,23.629,23.6774,23.6152,23.6774,79600.0
2011-08-26 15:45:00,34.29,34.31,34.24,34.26,83400.0,23.6774,23.6912,23.6428,23.6567,83400.0
2011-08-26 15:50:00,34.26,34.29,34.23,34.28,105500.0,23.6567,23.6774,23.6359,23.6705,105500.0
2011-08-26 15:55:00,34.28,34.36,34.28,34.34,179600.0,23.6705,23.7257,23.6705,23.7119,179600.0
2011-08-29 09:30:00,34.93,34.95,34.68,34.95,56900.0,24.1193,24.1331,23.9467,24.1331,56900.0
2011-08-29 09:35:00,34.96,34.98,34.86,34.88,49400.0,24.14,24.1538,24.071,24.0848,49400.0
2011-08-29 09:40:00,34.87,35.0,34.84,34.97,61700.0,24.0779,24.1676,24.0571,24.1469,61700.0
2011-08-29 09:45:00,34.98,35.07,34.93,35.07,52600.0,24.1538,24.216,24.1193,24.216,52600.0
2011-08-29 09:50:00,35.07,35.09,34.97,35.0,35000.0,24.216,24.2298,24.1469,24.1676,35000.0
2011-08-29 09:55:00,35.01,35.07,34.95,35.03,31300.0,24.1745,24.216,24.1331,24.1883,31300.0
2011-08-29 10:00:00,35.02,35.07,34.96,35.0,41800.0,24.1814,24.216,24.14,24.1676,41800.0
2011-08-29 10:05:00,35.0,35.08,34.98,35.07,44500.0,24.1676,24.2229,24.1538,24.216,44500.0
2011-08-29 10:10:00,35.08,35.13,35.03,35.12,27500.0,24.2229,24.2574,24.1883,24.2505,27500.0
2011-08-29 10:15:00,35.12,35.14,35.07,35.13,14200.0,24.2505,24.2643,24.216,24.2574,14200.0
2011-08-29 10:20:00,35.14,35.19,35.12,35.18,24100.0,24.2643,24.2988,24.2505,24.2919,24100.0
2011-08-29 10:25:00,35.18,35.22,35.14,35.15,26300.0,24.2919,24.3195,24.2643,24.2712,26300.0
2011-08-29 10:30:00,35.15,35.15,35.1,35.12,22100.0,24.2712,24.2712,24.2367,24.2505,22100.0
2011-08-29 10:35:00,35.12,35.13,35.08,35.11,22500.0,24.2505,24.2574,24.2229,24.2436,22500.0
2011-08-29 10:40:00,35.1,35.16,35.06,35.08,43900.0,24.2367,24.2781,24.2091,24.2229,43900.0
2011-08-29 10:45:00,35.09,35.14,35.08,35.1,20900.0,24.2298,24.2643,24.2229,24.2367,20900.0
2011-08-29 10:50:00,35.09,35.14,35.08,35.14,24700.0,24.2298,24.2643,24.2229,24.2643,24700.0
2011-08-29 10:55:00,35.14,35.18,35.07,35.17,26400.0,24.2643,24.2919,24.216,24.285,26400.0
2011-08-29 11:00:00,35.17,35.18,35.08,35.11,42500.0,24.285,24.2919,24.2229,24.2436,42500.0
2011-08-29 11:05:00,35.1,35.15,35.1,35.13,32200.0,24.2367,24.2712,24.2367,24.2574,32200.0
2011-08-29 11:10:00,35.14,35.2,35.14,35.15,19700.0,24.2643,24.3057,24.2643,24.2712,19700.0
2011-08-29 11:15:00,35.17,35.22,35.16,35.2,19200.0,24.285,24.3195,24.2781,24.3057,19200.0
2011-08-29 11:20:00,35.21,35.21,35.12,35.13,16500.0,24.3126,24.3126,24.2505,24.2574,16500.0
2011-08-29 11:25:00,35.13,35.17,35.12,35.14,14400.0,24.2574,24.285,24.2505,24.2643,14400.0
2011-08-29 11:30:00,35.14,35.15,35.11,35.12,17100.0,24.2643,24.2712,24.2436,24.2505,17100.0
2011-08-29 11:35:00,35.12,35.23,35.11,35.18,24500.0,24.2505,24.3264,24.2436,24.2919,24500.0
2011-08-29 11:40:00,35.18,35.22,35.17,35.2,19300.0,24.2919,24.3195,24.285,24.3057,19300.0
2011-08-29 11:45:00,35.22,35.27,35.22,35.27,20100.0,24.3195,24.3541,24.3195,24.3541,20100.0
2011-08-29 11:50:00,35.27,35.32,35.25,35.28,28600.0,24.3541,24.3886,24.3403,24.361,28600.0
2011-08-29 11:55:00,35.28,35.33,35.26,35.29,29600.0,24.361,24.3955,24.3472,24.3679,29600.0
2011-08-29 12:00:00,35.29,35.38,35.29,35.38,42600.0,24.3679,24.43,24.3679,24.43,42600.0
2011-08-29 12:05:00,35.37,35.42,35.37,35.41,44300.0,24.4231,24.4576,24.4231,24.4507,44300.0
2011-08-29 12:10:00,35.42,35.44,35.41,35.42,22100.0,24.4576,24.4714,24.4507,24.4576,22100.0
2011-08-29 12:15:00,35.43,35.45,35.42,35.43,12200.0,24.4645,24.4784,24.4576,24.4645,12200.0
2011-08-29 12:20:00,35.43,35.44,35.41,35.44,17900.0,24.4645,24.4714,24.4507,24.4714,17900.0
2011-08-29 12:25:00,35.44,35.46,35.43,35.43,9800.0,24.4714,24.4853,24.4645,24.4645,9800.0
2011-08-29 12:30:00,35.43,35.44,35.41,35.44,23600.0,24.4645,24.4714,24.4507,24.4714,23600.0
2011-08-29 12:35:00,35.44,35.46,35.44,35.46,16000.0,24.4714,24.4853,24.4714,24.4853,16000.0
2011-08-29 12:40:00,35.45,35.52,35.45,35.52,44500.0,24.4784,24.5267,24.4784,24.5267,44500.0
2011-08-29 12:45:00,35.52,35.52,35.43,35.44,13800.0,24.5267,24.5267,24.4645,24.4714,13800.0
2011-08-29 12:50:00,35.45,35.46,35.43,35.45,9700.0,24.4784,24.4853,24.4645,24.4784,9700.0
2011-08-29 12:55:00,35.46,35.47,35.44,35.46,14300.0,24.4853,24.4922,24.4714,24.4853,14300.0
2011-08-29 13:00:00,35.46,35.47,35.43,35.47,13800.0,24.4853,24.4922,24.4645,24.4922,13800.0
2011-08-29 13:05:00,35.46,35.5,35.43,35.46,13500.0,24.4853,24.5129,24.4645,24.4853,13500.0
2011-08-29 13:10:00,35.47,35.49,35.47,35.48,6600.0,24.4922,24.506,24.4922,24.4991,6600.0
2011-08-29 13:15:00,35.48,35.48,35.45,35.48,11800.0,24.4991,24.4991,24.4784,24.4991,11800.0
2011-08-29 13:20:00,35.48,35.52,35.46,35.52,18900.0,24.4991,24.5267,24.4853,24.5267,18900.0
2011-08-29 13:25:00,35.51,35.52,35.45,35.45,15400.0,24.5198,24.5267,24.4784,24.4784,15400.0
2011-08-29 13:30:00,35.45,35.46,35.42,35.45,21800.0,24.4784,24.4853,24.4576,24.4784,21800.0
2011-08-29 13:35:00,35.46,35.47,35.44,35.45,7300.0,24.4853,24.4922,24.4714,24.4784,7300.0
2011-08-29 13:40:00,35.45,35.47,35.43,35.45,12700.0,24.4784,24.4922,24.4645,24.4784,12700.0
2011-08-29 13:45:00,35.45,35.45,35.43,35.44,10400.0,24.4784,24.4784,24.4645,24.4714,10400.0
2011-08-29 13:50:00,35.44,35.5,35.43,35.47,28200.0,24.4714,24.5129,24.4645,24.4922,28200.0
2011-08-29 13:55:00,35.47,35.49,35.45,35.48,10900.0,24.4922,24.506,24.4784,24.4991,10900.0
2011-08-29 14:00:00,35.48,35.55,35.47,35.55,25000.0,24.4991,24.5474,24.4922,24.5474,25000.0
2011-08-29 14:05:00,35.55,35.56,35.53,35.56,18900.0,24.5474,24.5543,24.5336,24.5543,18900.0
2011-08-29 14:10:00,35.57,35.62,35.57,35.61,35000.0,24.5612,24.5957,24.5612,24.5888,35000.0
2011-08-29 14:15:00,35.61,35.65,35.59,35.59,34600.0,24.5888,24.6165,24.575,24.575,34600.0
2011-08-29 14:20:00,35.59,35.62,35.59,35.62,25400.0,24.575,24.5957,24.575,24.5957,25400.0
2011-08-29 14:25:00,35.62,35.7,35.62,35.7,15500.0,24.5957,24.651,24.5957,24.651,15500.0
2011-08-29 14:30:00,35.7,35.71,35.66,35.71,26100.0,24.651,24.6579,24.6234,24.6579,26100.0
2011-08-29 14:35:00,35.71,35.71,35.66,35.66,17900.0,24.6579,24.6579,24.6234,24.6234,17900.0
2011-08-29 14:40:00,35.67,35.69,35.63,35.63,33600.0,24.6303,24.6441,24.6026,24.6026,33600.0
2011-08-29 14:45:00,35.64,35.65,35.61,35.65,13000.0,24.6095,24.6165,24.5888,24.6165,13000.0
2011-08-29 14:50:00,35.65,35.65,35.61,35.61,19500.0,24.6165,24.6165,24.5888,24.5888,19500.0
2011-08-29 14:55:00,35.61,35.61,35.57,35.59,21700.0,24.5888,24.5888,24.5612,24.575,21700.0
2011-08-29 15:00:00,35.59,35.62,35.58,35.61,21700.0,24.575,24.5957,24.5681,24.5888,21700.0
2011-08-29 15:05:00,35.62,35.63,35.58,35.58,42000.0,24.5957,24.6026,24.5681,24.5681,42000.0
2011-08-29 15:10:00,35.59,35.63,35.58,35.63,24100.0,24.575,24.6026,24.5681,24.6026,24100.0
2011-08-29 15:15:00,35.63,35.67,35.63,35.65,24400.0,24.6026,24.6303,24.6026,24.6165,24400.0
2011-08-29 15:20:00,35.64,35.71,35.63,35.67,26100.0,24.6095,24.6579,24.6026,24.6303,26100.0
2011-08-29 15:25:00,35.67,35.71,35.67,35.7,34800.0,24.6303,24.6579,24.6303,24.651,34800.0
2011-08-29 15:30:00,35.71,35.71,35.66,35.71,56500.0,24.6579,24.6579,24.6234,24.6579,56500.0
2011-08-29 15:35:00,35.7,35.7,35.64,35.66,46900.0,24.651,24.651,24.6095,24.6234,46900.0
2011-08-29 15:40:00,35.67,35.75,35.66,35.73,94600.0,24.6303,24.6855,24.6234,24.6717,94600.0
2011-08-29 15:45:00,35.73,35.74,35.66,35.66,71400.0,24.6717,24.6786,24.6234,24.6234,71400.0
2011-08-29 15:50:00,35.67,35.69,35.66,35.69,87300.0,24.6303,24.6441,24.6234,24.6441,87300.0
2011-08-29 15:55:00,35.68,35.74,35.68,35.73,173200.0,24.6372,24.6786,24.6372,24.6717,173200.0
2011-08-30 09:30:00,35.43,35.49,35.29,35.49,38400.0,24.4645,24.506,24.3679,24.506,38400.0
2011-08-30 09:35:00,35.49,35.61,35.45,35.51,32800.0,24.506,24.5888,24.4784,24.5198,32800.0
2011-08-30 09:40:00,35.52,35.69,35.52,35.67,31200.0,24.5267,24.6441,24.5267,24.6303,31200.0
2011-08-30 09:45:00,35.66,35.76,35.66,35.66,23400.0,24.6234,24.6924,24.6234,24.6234,23400.0
2011-08-30 09:50:00,35.66,35.66,35.53,35.56,27500.0,24.6234,24.6234,24.5336,24.5543,27500.0
2011-08-30 09:55:00,35.56,35.58,35.51,35.52,35700.0,24.5543,24.5681,24.5198,24.5267,35700.0
2011-08-30 10:00:00,35.54,35.55,35.29,35.3,150200.0,24.5405,24.5474,24.3679,24.3748,150200.0
2011-08-30 10:05:00,35.31,35.48,35.29,35.45,52500.0,24.3817,24.4991,24.3679,24.4784,52500.0
2011-08-30 10:10:00,35.47,35.61,35.39,35.58,29800.0,24.4922,24.5888,24.4369,24.5681,29800.0
2011-08-30 10:15:00,35.57,35.61,35.53,35.56,31100.0,24.5612,24.5888,24.5336,24.5543,31100.0
2011-08-30 10:20:00,35.57,35.57,35.45,35.52,39600.0,24.5612,24.5612,24.4784,24.5267,39600.0
2011-08-30 10:25:00,35.52,35.65,35.51,35.65,35000.0,24.5267,24.6165,24.5198,24.6165,35000.0
2011-08-30 10:30:00,35.64,35.74,35.62,35.73,27300.0,24.6095,24.6786,24.5957,24.6717,27300.0
2011-08-30 10:35:00,35.74,35.74,35.65,35.7,35300.0,24.6786,24.6786,24.6165,24.651,35300.0
2011-08-30 10:40:00,35.7,35.7,35.57,35.61,21500.0,24.651,24.651,24.5612,24.5888,21500.0
2011-08-30 10:45:00,35.63,35.64,35.51,35.54,31100.0,24.6026,24.6095,24.5198,24.5405,31100.0
2011-08-30 10:50:00,35.55,35.63,35.52,35.59,16300.0,24.5474,24.6026,24.5267,24.575,16300.0
2011-08-30 10:55:00,35.61,35.74,35.6,35.7,28500.0,24.5888,24.6786,24.5819,24.651,28500.0
2011-08-30 11:00:00,35.7,35.81,35.7,35.76,61500.0,24.651,24.7269,24.651,24.6924,61500.0
2011-08-30 11:05:00,35.77,35.84,35.76,35.82,23600.0,24.6993,24.7477,24.6924,24.7338,23600.0
2011-08-30 11:10:00,35.81,35.85,35.77,35.83,22800.0,24.7269,24.7546,24.6993,24.7407,22800.0
2011-08-30 11:15:00,35.83,35.89,35.79,35.83,27900.0,24.7407,24.7822,24.7131,24.7407,27900.0
2011-08-30 11:20:00,35.83,35.89,35.83,35.89,37500.0,24.7407,24.7822,24.7407,24.7822,37500.0
2011-08-30 11:25:00,35.89,36.05,35.87,36.0,50900.0,24.7822,24.8927,24.7684,24.8581,50900.0
2011-08-30 11:30:00,36.0,36.01,35.9,35.95,45600.0,24.8581,24.865,24.7891,24.8236,45600.0
2011-08-30 11:35:00,35.94,36.09,35.94,36.06,37100.0,24.8167,24.9203,24.8167,24.8996,37100.0
2011-08-30 11:40:00,36.05,36.14,36.05,36.08,29600.0,24.8927,24.9548,24.8927,24.9134,29600.0
2011-08-30 11:45:00,36.09,36.09,35.96,36.04,39800.0,24.9203,24.9203,24.8305,24.8858,39800.0
2011-08-30 11:50:00,36.04,36.07,36.02,36.05,37800.0,24.8858,24.9065,24.8719,24.8927,37800.0
2011-08-30 11:55:00,36.04,36.09,36.02,36.05,17900.0,24.8858,24.9203,24.8719,24.8927,17900.0
2011-08-30 12:00:00,36.05,36.09,36.02,36.05,36700.0,24.8927,24.9203,24.8719,24.8927,36700.0
2011-08-30 12:05:00,36.05,36.09,36.02,36.02,24400.0,24.8927,24.9203,24.8719,24.8719,24400.0
2011-08-30 12:10:00,36.03,36.05,35.99,36.02,40200.0,24.8788,24.8927,24.8512,24.8719,40200.0
2011-08-30 12:15:00,36.01,36.06,35.99,36.06,21100.0,24.865,24.8996,24.8512,24.8996,21100.0
2011-08-30 12:20:00,36.06,36.12,36.05,36.12,11400.0,24.8996,24.941,24.8927,24.941,11400.0
2011-08-30 12:25:00,36.12,36.12,36.0,36.01,19600.0,24.941,24.941,24.8581,24.865,19600.0
2011-08-30 12:30:00,36.01,36.06,35.99,36.06,24800.0,24.865,24.8996,24.8512,24.8996,24800.0
2011-08-30 12:35:00,36.05,36.06,36.02,36.06,20900.0,24.8927,24.8996,24.8719,24.8996,20900.0
2011-08-30 12:40:00,36.05,36.06,35.92,35.92,38900.0,24.8927,24.8996,24.8029,24.8029,38900.0
2011-08-30 12:45:00,35.92,35.93,35.89,35.9,16100.0,24.8029,24.8098,24.7822,24.7891,16100.0
2011-08-30 12:50:00,35.9,35.9,35.81,35.82,74400.0,24.7891,24.7891,24.7269,24.7338,74400.0
2011-08-30 12:55:00,35.8,35.81,35.76,35.8,22100.0,24.72,24.7269,24.6924,24.72,22100.0
2011-08-30 13:00:00,35.8,35.81,35.72,35.75,36000.0,24.72,24.7269,24.6648,24.6855,36000.0
2011-08-30 13:05:00,35.74,35.82,35.73,35.8,28500.0,24.6786,24.7338,24.6717,24.72,28500.0
2011-08-30 13:10:00,35.8,35.84,35.77,35.82,22300.0,24.72,24.7477,24.6993,24.7338,22300.0
2011-08-30 13:15:00,35.84,35.85,35.78,35.84,44400.0,24.7477,24.7546,24.7062,24.7477,44400.0
2011-08-30 13:20:00,35.84,35.89,35.83,35.88,30800.0,24.7477,24.7822,24.7407,24.7753,30800.0
2011-08-30 13:25:00,35.88,35.88,35.79,35.84,22000.0,24.7753,24.7753,24.7131,24.7477,22000.0
2011-08-30 13:30:00,35.84,35.84,35.73,35.74,16200.0,24.7477,24.7477,24.6717,24.6786,16200.0
2011-08-30 13:35:00,35.75,35.78,35.73,35.73,17000.0,24.6855,24.7062,24.6717,24.6717,17000.0
2011-08-30 13:40:00,35.73,35.81,35.73,35.78,14400.0,24.6717,24.7269,24.6717,24.7062,14400.0
2011-08-30 13:45:00,35.79,35.85,35.74,35.81,21500.0,24.7131,24.7546,24.6786,24.7269,21500.0
2011-08-30 13:50:00,35.82,35.87,35.81,35.84,31000.0,24.7338,24.7684,24.7269,24.7477,31000.0
2011-08-30 13:55:00,35.85,35.9,35.82,35.83,28700.0,24.7546,24.7891,24.7338,24.7407,28700.0
2011-08-30 14:00:00,35.82,35.95,35.79,35.82,69400.0,24.7338,24.8236,24.7131,24.7338,69400.0
2011-08-30 14:05:00,35.81,35.92,35.77,35.92,38100.0,24.7269,24.8029,24.6993,24.8029,38100.0
2011-08-30 14:10:00,35.94,36.08,35.85,36.08,57400.0,24.8167,24.9134,24.7546,24.9134,57400.0
2011-08-30 14:15:00,36.07,36.09,36.02,36.06,36200.0,24.9065,24.9203,24.8719,24.8996,36200.0
2011-08-30 14:20:00,36.06,36.13,36.03,36.09,38500.0,24.8996,24.9479,24.8788,24.9203,38500.0
2011-08-30 14:25:00,36.08,36.17,36.06,36.17,20500.0,24.9134,24.9755,24.8996,24.9755,20500.0
2011-08-30 14:30:00,36.17,36.18,36.11,36.16,35100.0,24.9755,24.9824,24.9341,24.9686,35100.0
2011-08-30 14:35:00,36.16,36.16,36.08,36.12,39400.0,24.9686,24.9686,24.9134,24.941,39400.0
2011-08-30 14:40:00,36.12,36.13,36.08,36.12,37500.0,24.941,24.9479,24.9134,24.941,37500.0
2011-08-30 14:45:00,36.12,36.13,36.02,36.04,42100.0,24.941,24.9479,24.8719,24.8858,42100.0
2011-08-30 14:50:00,36.04,36.11,36.01,36.04,44300.0,24.8858,24.9341,24.865,24.8858,44300.0
2011-08-30 14:55:00,36.04,36.17,36.0,36.17,53500.0,24.8858,24.9755,24.8581,24.9755,53500.0
2011-08-30 15:00:00,36.17,36.17,36.08,36.11,57400.0,24.9755,24.9755,24.9134,24.9341,57400.0
2011-08-30 15:05:00,36.1,36.16,36.1,36.15,35700.0,24.9272,24.9686,24.9272,24.9617,35700.0
2011-08-30 15:10:00,36.14,36.14,36.09,36.12,32900.0,24.9548,24.9548,24.9203,24.941,32900.0
2011-08-30 15:15:00,36.12,36.16,36.1,36.15,33100.0,24.941,24.9686,24.9272,24.9617,33100.0
2011-08-30 15:20:00,36.13,36.13,36.11,36.13,25800.0,24.9479,24.9479,24.9341,24.9479,25800.0
2011-08-30 15:25:00,36.14,36.19,36.09,36.18,41700.0,24.9548,24.9893,24.9203,24.9824,41700.0
2011-08-30 15:30:00,36.18,36.25,36.17,36.25,48200.0,24.9824,25.0308,24.9755,25.0308,48200.0
2011-08-30 15:35:00,36.25,36.28,36.25,36.28,56300.0,25.0308,25.0515,25.0308,25.0515,56300.0
2011-08-30 15:40:00,36.27,36.38,36.25,36.37,112400.0,25.0446,25.1205,25.0308,25.1136,112400.0
2011-08-30 15:45:00,36.37,36.37,36.27,36.29,114900.0,25.1136,25.1136,25.0446,25.0584,114900.0
2011-08-30 15:50:00,36.3,36.3,36.2,36.22,88600.0,25.0653,25.0653,24.9962,25.01,88600.0
2011-08-30 15:55:00,36.22,36.22,36.13,36.13,150600.0,25.01,25.01,24.9479,24.9479,150600.0
2011-08-31 09:30:00,36.54,36.54,36.36,36.36,82900.0,25.231,25.231,25.1067,25.1067,82900.0
2011-08-31 09:35:00,36.37,36.4,36.17,36.31,38900.0,25.1136,25.1343,24.9755,25.0722,38900.0
2011-08-31 09:40:00,36.31,36.53,36.25,36.49,92200.0,25.0722,25.2241,25.0308,25.1965,92200.0
2011-08-31 09:45:00,36.5,36.55,36.39,36.45,69000.0,25.2034,25.2379,25.1274,25.1689,69000.0
2011-08-31 09:50:00,36.45,36.55,36.45,36.51,40900.0,25.1689,25.2379,25.1689,25.2103,40900.0
2011-08-31 09:55:00,36.5,36.5,36.42,36.45,28500.0,25.2034,25.2034,25.1481,25.1689,28500.0
2011-08-31 10:00:00,36.45,36.56,36.44,36.44,55900.0,25.1689,25.2448,25.162,25.162,55900.0
2011-08-31 10:05:00,36.44,36.49,36.4,36.43,42000.0,25.162,25.1965,25.1343,25.155,42000.0
2011-08-31 10:10:00,36.43,36.52,36.39,36.49,36200.0,25.155,25.2172,25.1274,25.1965,36200.0
2011-08-31 10:15:00,36.5,36.53,36.45,36.48,64100.0,25.2034,25.2241,25.1689,25.1896,64100.0
2011-08-31 10:20:00,36.48,36.53,36.43,36.52,93500.0,25.1896,25.2241,25.155,25.2172,93500.0
2011-08-31 10:25:00,36.52,36.61,36.51,36.59,30300.0,25.2172,25.2793,25.2103,25.2655,30300.0
2011-08-31 10:30:00,36.58,36.61,36.52,36.55,33100.0,25.2586,25.2793,25.2172,25.2379,33100.0
2011-08-31 10:35:00,36.54,36.61,36.54,36.57,21300.0,25.231,25.2793,25.231,25.2517,21300.0
2011-08-31 10:40:00,36.56,36.57,36.51,36.53,43900.0,25.2448,25.2517,25.2103,25.2241,43900.0
2011-08-31 10:45:00,36.53,36.61,36.53,36.54,55100.0,25.2241,25.2793,25.2241,25.231,55100.0
2011-08-31 10:50:00,36.55,36.59,36.43,36.47,47000.0,25.2379,25.2655,25.155,25.1827,47000.0
2011-08-31 10:55:00,36.48,36.49,36.31,36.35,36000.0,25.1896,25.1965,25.0722,25.0998,36000.0
2011-08-31 11:00:00,36.34,36.37,36.33,36.37,57200.0,25.0929,25.1136,25.086,25.1136,57200.0
2011-08-31 11:05:00,36.36,36.45,36.34,36.41,36700.0,25.1067,25.1689,25.0929,25.1412,36700.0
2011-08-31 11:10:00,36.41,36.49,36.4,36.46,25800.0,25.1412,25.1965,25.1343,25.1758,25800.0
2011-08-31 11:15:00,36.46,36.46,36.28,36.3,32600.0,25.1758,25.1758,25.0515,25.0653,32600.0
2011-08-31 11:20:00,36.31,36.31,36.19,36.25,61700.0,25.0722,25.0722,24.9893,25.0308,61700.0
2011-08-31 11:25:00,36.25,36.34,36.24,36.32,30000.0,25.0308,25.0929,25.0239,25.0791,30000.0
2011-08-31 11:30:00,36.32,36.35,36.31,36.35,30000.0,25.0791,25.0998,25.0722,25.0998,30000.0
2011-08-31 11:35:00,36.35,36.45,36.35,36.42,23700.0,25.0998,25.1689,25.0998,25.1481,23700.0
2011-08-31 11:40:00,36.43,36.5,36.42,36.48,29500.0,25.155,25.2034,25.1481,25.1896,29500.0
2011-08-31 11:45:00,36.47,36.48,36.37,36.37,29900.0,25.1827,25.1896,25.1136,25.1136,29900.0
2011-08-31 11:50:00,36.38,36.41,36.32,36.38,30900.0,25.1205,25.1412,25.0791,25.1205,30900.0
2011-08-31 11:55:00,36.38,36.38,36.26,36.26,32900.0,25.1205,25.1205,25.0377,25.0377,32900.0
2011-08-31 12:00:00,36.25,36.33,36.25,36.33,50600.0,25.0308,25.086,25.0308,25.086,50600.0
2011-08-31 12:05:00,36.33,36.38,36.33,36.37,12800.0,25.086,25.1205,25.086,25.1136,12800.0
2011-08-31 12:10:00,36.37,36.46,36.36,36.45,13500.0,25.1136,25.1758,25.1067,25.1689,13500.0
2011-08-31 12:15:00,36.45,36.47,36.38,36.4,17600.0,25.1689,25.1827,25.1205,25.1343,17600.0
2011-08-31 12:20:00,36.41,36.49,36.4,36.49,16400.0,25.1412,25.1965,25.1343,25.1965,16400.0
2011-08-31 12:25:00,36.49,36.49,36.41,36.42,13400.0,25.1965,25.1965,25.1412,25.1481,13400.0
2011-08-31 12:30:00,36.41,36.48,36.39,36.45,27500.0,25.1412,25.1896,25.1274,25.1689,27500.0
2011-08-31 12:35:00,36.46,36.49,36.39,36.4,16400.0,25.1758,25.1965,25.1274,25.1343,16400.0
2011-08-31 12:40:00,36.4,36.44,36.38,36.39,12300.0,25.1343,25.162,25.1205,25.1274,12300.0
2011-08-31 12:45:00,36.39,36.39,36.35,36.35,22600.0,25.1274,25.1274,25.0998,25.0998,22600.0
2011-08-31 12:50:00,36.35,36.46,36.35,36.43,19000.0,25.0998,25.1758,25.0998,25.155,19000.0
2011-08-31 12:55:00,36.43,36.46,36.41,36.46,11000.0,25.155,25.1758,25.1412,25.1758,11000.0
2011-08-31 13:00:00,36.46,36.48,36.38,36.4,41100.0,25.1758,25.1896,25.1205,25.1343,41100.0
2011-08-31 13:05:00,36.39,36.42,36.37,36.37,36500.0,25.1274,25.1481,25.1136,25.1136,36500.0
2011-08-31 13:10:00,36.38,36.46,36.38,36.44,26400.0,25.1205,25.1758,25.1205,25.162,26400.0
2011-08-31 13:15:00,36.44,36.44,36.35,36.36,28800.0,25.162,25.162,25.0998,25.1067,28800.0
2011-08-31 13:20:00,36.36,36.37,36.32,36.33,20300.0,25.1067,25.1136,25.0791,25.086,20300.0
2011-08-31 13:25:00,36.32,36.36,36.29,36.36,30700.0,25.0791,25.1067,25.0584,25.1067,30700.0
2011-08-31 13:30:00,36.35,36.38,36.3,36.37,37700.0,25.0998,25.1205,25.0653,25.1136,37700.0
2011-08-31 13:35:00,36.37,36.44,36.37,36.42,18300.0,25.1136,25.162,25.1136,25.1481,18300.0
2011-08-31 13:40:00,36.42,36.47,36.39,36.45,21500.0,25.1481,25.1827,25.1274,25.1689,21500.0
2011-08-31 13:45:00,36.44,36.44,36.35,36.36,25100.0,25.162,25.162,25.0998,25.1067,25100.0
2011-08-31 13:50:00,36.36,36.36,36.3,36.3,22800.0,25.1067,25.1067,25.0653,25.0653,22800.0
2011-08-31 13:55:00,36.31,36.31,36.22,36.24,21700.0,25.0722,25.0722,25.01,25.0239,21700.0
2011-08-31 14:00:00,36.24,36.29,36.19,36.23,25200.0,25.0239,25.0584,24.9893,25.0169,25200.0
2011-08-31 14:05:00,36.22,36.22,36.18,36.19,28600.0,25.01,25.01,24.9824,24.9893,28600.0
2011-08-31 14:10:00,36.2,36.21,36.14,36.15,52500.0,24.9962,25.0031,24.9548,24.9617,52500.0
2011-08-31 14:15:00,36.14,36.18,36.12,36.14,57800.0,24.9548,24.9824,24.941,24.9548,57800.0
2011-08-31 14:20:00,36.14,36.18,36.13,36.17,39900.0,24.9548,24.9824,24.9479,24.9755,39900.0
2011-08-31 14:25:00,36.17,36.19,36.13,36.13,38000.0,24.9755,24.9893,24.9479,24.9479,38000.0
2011-08-31 14:30:00,36.13,36.15,36.05,36.07,40700.0,24.9479,24.9617,24.8927,24.9065,40700.0
2011-08-31 14:35:00,36.06,36.07,35.96,36.03,41200.0,24.8996,24.9065,24.8305,24.8788,41200.0
2011-08-31 14:40:00,36.02,36.04,35.9,35.92,39000.0,24.8719,24.8858,24.7891,24.8029,39000.0
2011-08-31 14:45:00,35.91,35.99,35.91,35.98,19800.0,24.796,24.8512,24.796,24.8443,19800.0
2011-08-31 14:50:00,35.99,36.0,35.83,35.84,27900.0,24.8512,24.8581,24.7407,24.7477,27900.0
2011-08-31 14:55:00,35.83,35.94,35.83,35.9,49800.0,24.7407,24.8167,24.7407,24.7891,49800.0
2011-08-31 15:00:00,35.89,35.91,35.87,35.9,62300.0,24.7822,24.796,24.7684,24.7891,62300.0
2011-08-31 15:05:00,35.9,36.01,35.89,35.97,70900.0,24.7891,24.865,24.7822,24.8374,70900.0
2011-08-31 15:10:00,35.97,35.97,35.82,35.83,70100.0,24.8374,24.8374,24.7338,24.7407,70100.0
2011-08-31 15:15:00,35.82,35.84,35.72,35.79,82600.0,24.7338,24.7477,24.6648,24.7131,82600.0
2011-08-31 15:20:00,35.79,35.9,35.79,35.87,48600.0,24.7131,24.7891,24.7131,24.7684,48600.0
2011-08-31 15:25:00,35.88,35.91,35.84,35.91,54400.0,24.7753,24.796,24.7477,24.796,54400.0
2011-08-31 15:30:00,35.91,35.94,35.86,35.88,57700.0,24.796,24.8167,24.7615,24.7753,57700.0
2011-08-31 15:35:00,35.89,36.0,35.88,35.95,65200.0,24.7822,24.8581,24.7753,24.8236,65200.0
2011-08-31 15:40:00,35.95,36.12,35.95,36.11,93600.0,24.8236,24.941,24.8236,24.9341,93600.0
2011-08-31 15:45:00,36.12,36.2,36.09,36.18,194900.0,24.941,24.9962,24.9203,24.9824,194900.0
2011-08-31 15:50:00,36.19,36.21,36.1,36.1,160500.0,24.9893,25.0031,24.9272,24.9272,160500.0
2011-08-31 15:55:00,36.11,36.14,36.0,36.06,293600.0,24.9341,24.9548,24.8581,24.8996,293600.0
2011-09-01 09:30:00,36.02,36.04,35.78,35.87,45500.0,24.8719,24.8858,24.7062,24.7684,45500.0
2011-09-01 09:35:00,35.89,36.05,35.87,35.93,27600.0,24.7822,24.8927,24.7684,24.8098,27600.0
2011-09-01 09:40:00,35.9,35.99,35.87,35.96,32900.0,24.7891,24.8512,24.7684,24.8305,32900.0
2011-09-01 09:45:00,35.96,35.96,35.88,35.9,36500.0,24.8305,24.8305,24.7753,24.7891,36500.0
2011-09-01 09:50:00,35.9,35.9,35.66,35.72,41500.0,24.7891,24.7891,24.6234,24.6648,41500.0
2011-09-01 09:55:00,35.7,35.82,35.7,35.82,26400.0,24.651,24.7338,24.651,24.7338,26400.0
2011-09-01 10:00:00,35.8,36.35,35.74,36.29,294000.0,24.72,25.0998,24.6786,25.0584,294000.0
2011-09-01 10:05:00,36.3,36.33,36.16,36.27,82300.0,25.0653,25.086,24.9686,25.0446,82300.0
2011-09-01 10:10:00,36.27,36.32,36.03,36.03,93500.0,25.0446,25.0791,24.8788,24.8788,93500.0
2011-09-01 10:15:00,36.04,36.17,35.97,36.16,56000.0,24.8858,24.9755,24.8374,24.9686,56000.0
2011-09-01 10:20:00,36.16,36.24,36.1,36.2,40900.0,24.9686,25.0239,24.9272,24.9962,40900.0
2011-09-01 10:25:00,36.2,36.24,36.1,36.1,27400.0,24.9962,25.0239,24.9272,24.9272,27400.0
2011-09-01 10:30:00,36.1,36.11,35.86,35.93,46000.0,24.9272,24.9341,24.7615,24.8098,46000.0
2011-09-01 10:35:00,35.93,36.03,35.87,36.01,43000.0,24.8098,24.8788,24.7684,24.865,43000.0
2011-09-01 10:40:00,35.98,36.16,35.98,36.12,35700.0,24.8443,24.9686,24.8443,24.941,35700.0
2011-09-01 10:45:00,36.12,36.13,35.85,35.87,47700.0,24.941,24.9479,24.7546,24.7684,47700.0
2011-09-01 10:50:00,35.87,35.96,35.81,35.83,59400.0,24.7684,24.8305,24.7269,24.7407,59400.0
2011-09-01 10:55:00,35.83,35.85,35.7,35.72,50700.0,24.7407,24.7546,24.651,24.6648,50700.0
2011-09-01 11:00:00,35.73,35.78,35.63,35.76,85900.0,24.6717,24.7062,24.6026,24.6924,85900.0
2011-09-01 11:05:00,35.77,35.77,35.58,35.62,51500.0,24.6993,24.6993,24.5681,24.5957,51500.0
2011-09-01 11:10:00,35.62,35.7,35.59,35.64,33000.0,24.5957,24.651,24.575,24.6095,33000.0
2011-09-01 11:15:00,35.65,35.74,35.64,35.73,29300.0,24.6165,24.6786,24.6095,24.6717,29300.0
2011-09-01 11:20:00,35.74,35.78,35.69,35.7,26100.0,24.6786,24.7062,24.6441,24.651,26100.0
2011-09-01 11:25:00,35.71,35.8,35.68,35.8,22900.0,24.6579,24.72,24.6372,24.72,22900.0
2011-09-01 11:30:00,35.79,35.85,35.79,35.83,13700.0,24.7131,24.7546,24.7131,24.7407,13700.0
2011-09-01 11:35:00,35.83,35.83,35.75,35.75,27500.0,24.7407,24.7407,24.6855,24.6855,27500.0
2011-09-01 11:40:00,35.76,35.79,35.61,35.67,70800.0,24.6924,24.7131,24.5888,24.6303,70800.0
2011-09-01 11:45:00,35.68,35.76,35.68,35.76,19300.0,24.6372,24.6924,24.6372,24.6924,19300.0
2011-09-01 11:50:00,35.77,35.83,35.68,35.83,33000.0,24.6993,24.7407,24.6372,24.7407,33000.0
2011-09-01 11:55:00,35.83,35.86,35.79,35.83,21900.0,24.7407,24.7615,24.7131,24.7407,21900.0
2011-09-01 12:00:00,35.84,35.86,35.73,35.79,23900.0,24.7477,24.7615,24.6717,24.7131,23900.0
2011-09-01 12:05:00,35.8,35.82,35.74,35.81,12900.0,24.72,24.7338,24.6786,24.7269,12900.0
2011-09-01 12:10:00,35.81,35.82,35.76,35.8,9200.0,24.7269,24.7338,24.6924,24.72,9200.0
2011-09-01 12:15:00,35.79,35.84,35.7,35.83,23900.0,24.7131,24.7477,24.651,24.7407,23900.0
2011-09-01 12:20:00,35.84,35.89,35.82,35.88,17700.0,24.7477,24.7822,24.7338,24.7753,17700.0
2011-09-01 12:25:00,35.88,35.89,35.8,35.89,16000.0,24.7753,24.7822,24.72,24.7822,16000.0
2011-09-01 12:30:00,35.9,35.93,35.87,35.87,14200.0,24.7891,24.8098,24.7684,24.7684,14200.0
2011-09-01 12:35:00,35.87,35.92,35.85,35.86,12500.0,24.7684,24.8029,24.7546,24.7615,12500.0
2011-09-01 12:40:00,35.87,35.9,35.84,35.85,10500.0,24.7684,24.7891,24.7477,24.7546,10500.0
2011-09-01 12:45:00,35.83,35.86,35.77,35.77,20800.0,24.7407,24.7615,24.6993,24.6993,20800.0
2011-09-01 12:50:00,35.76,35.84,35.73,35.74,14800.0,24.6924,24.7477,24.6717,24.6786,14800.0
2011-09-01 12:55:00,35.75,35.82,35.75,35.77,21200.0,24.6855,24.7338,24.6855,24.6993,21200.0
2011-09-01 13:00:00,35.76,35.8,35.71,35.76,19800.0,24.6924,24.72,24.6579,24.6924,19800.0
2011-09-01 13:05:00,35.76,35.76,35.66,35.66,19600.0,24.6924,24.6924,24.6234,24.6234,19600.0
2011-09-01 13:10:00,35.66,35.73,35.65,35.72,15700.0,24.6234,24.6717,24.6165,24.6648,15700.0
2011-09-01 13:15:00,35.73,35.73,35.69,35.73,8300.0,24.6717,24.6717,24.6441,24.6717,8300.0
2011-09-01 13:20:00,35.75,35.77,35.6,35.6,39300.0,24.6855,24.6993,24.5819,24.5819,39300.0
2011-09-01 13:25:00,35.61,35.75,35.6,35.72,27600.0,24.5888,24.6855,24.5819,24.6648,27600.0
2011-09-01 13:30:00,35.72,35.74,35.65,35.72,38500.0,24.6648,24.6786,24.6165,24.6648,38500.0
2011-09-01 13:35:00,35.72,35.73,35.6,35.64,26200.0,24.6648,24.6717,24.5819,24.6095,26200.0
2011-09-01 13:40:00,35.64,35.65,35.52,35.58,43200.0,24.6095,24.6165,24.5267,24.5681,43200.0
2011-09-01 13:45:00,35.58,35.66,35.54,35.64,20700.0,24.5681,24.6234,24.5405,24.6095,20700.0
2011-09-01 13:50:00,35.64,35.64,35.5,35.54,39200.0,24.6095,24.6095,24.5129,24.5405,39200.0
2011-09-01 13:55:00,35.55,35.61,35.5,35.53,25300.0,24.5474,24.5888,24.5129,24.5336,25300.0
2011-09-01 14:00:00,35.53,35.57,35.45,35.47,40200.0,24.5336,24.5612,24.4784,24.4922,40200.0
2011-09-01 14:05:00,35.48,35.57,35.45,35.56,69400.0,24.4991,24.5612,24.4784,24.5543,69400.0
2011-09-01 14:10:00,35.56,35.63,35.55,35.6,31800.0,24.5543,24.6026,24.5474,24.5819,31800.0
2011-09-01 14:15:00,35.6,35.64,35.53,35.56,41200.0,24.5819,24.6095,24.5336,24.5543,41200.0
2011-09-01 14:20:00,35.57,35.62,35.5,35.56,47100.0,24.5612,24.5957,24.5129,24.5543,47100.0
2011-09-01 14:25:00,35.57,35.6,35.53,35.58,20300.0,24.5612,24.5819,24.5336,24.5681,20300.0
2011-09-01 14:30:00,35.59,35.69,35.58,35.65,64300.0,24.575,24.6441,24.5681,24.6165,64300.0
2011-09-01 14:35:00,35.67,35.7,35.65,35.69,20400.0,24.6303,24.651,24.6165,24.6441,20400.0
2011-09-01 14:40:00,35.7,35.75,35.67,35.68,68900.0,24.651,24.6855,24.6303,24.6372,68900.0
2011-09-01 14:45:00,35.69,35.7,35.6,35.65,49700.0,24.6441,24.651,24.5819,24.6165,49700.0
2011-09-01 14:50:00,35.64,35.65,35.58,35.64,19900.0,24.6095,24.6165,24.5681,24.6095,19900.0
2011-09-01 14:55:00,35.64,35.65,35.55,35.56,29100.0,24.6095,24.6165,24.5474,24.5543,29100.0
2011-09-01 15:00:00,35.57,35.57,35.48,35.51,38300.0,24.5612,24.5612,24.4991,24.5198,38300.0
2011-09-01 15:05:00,35.51,35.56,35.45,35.49,67900.0,24.5198,24.5543,24.4784,24.506,67900.0
2011-09-01 15:10:00,35.49,35.58,35.49,35.55,37400.0,24.506,24.5681,24.506,24.5474,37400.0
2011-09-01 15:15:00,35.56,35.58,35.51,35.53,34600.0,24.5543,24.5681,24.5198,24.5336,34600.0
2011-09-01 15:20:00,35.54,35.6,35.47,35.58,51300.0,24.5405,24.5819,24.4922,24.5681,51300.0
2011-09-01 15:25:00,35.59,35.63,35.52,35.55,42100.0,24.575,24.6026,24.5267,24.5474,42100.0
2011-09-01 15:30:00,35.55,35.56,35.43,35.43,80200.0,24.5474,24.5543,24.4645,24.4645,80200.0
2011-09-01 15:35:00,35.44,35.5,35.43,35.45,70500.0,24.4714,24.5129,24.4645,24.4784,70500.0
2011-09-01 15:40:00,35.45,35.47,35.36,35.46,79400.0,24.4784,24.4922,24.4162,24.4853,79400.0
2011-09-01 15:45:00,35.47,35.5,35.4,35.5,81700.0,24.4922,24.5129,24.4438,24.5129,81700.0
2011-09-01 15:50:00,35.51,35.52,35.41,35.44,107200.0,24.5198,24.5267,24.4507,24.4714,107200.0
2011-09-01 15:55:00,35.44,35.45,35.35,35.4,230300.0,24.4714,24.4784,24.4093,24.4438,230300.0
2011-09-02 09:30:00,34.63,34.68,34.51,34.53,73200.0,23.9121,23.9467,23.8293,23.8431,73200.0
2011-09-02 09:35:00,34.53,34.57,34.3,34.35,44100.0,23.8431,23.8707,23.6843,23.7188,44100.0
2011-09-02 09:40:00,34.32,34.37,34.26,34.28,70300.0,23.6981,23.7326,23.6567,23.6705,70300.0
2011-09-02 09:45:00,34.28,34.45,34.23,34.45,92200.0,23.6705,23.7879,23.6359,23.7879,92200.0
2011-09-02 09:50:00,34.46,34.51,34.24,34.27,38000.0,23.7948,23.8293,23.6428,23.6636,38000.0
2011-09-02 09:55:00,34.27,34.27,34.1,34.19,74100.0,23.6636,23.6636,23.5462,23.6083,74100.0
2011-09-02 10:00:00,34.18,34.33,34.18,34.24,57400.0,23.6014,23.705,23.6014,23.6428,57400.0
2011-09-02 10:05:00,34.24,34.44,34.18,34.42,39400.0,23.6428,23.7809,23.6014,23.7671,39400.0
2011-09-02 10:10:00,34.42,34.46,34.28,34.31,51200.0,23.7671,23.7948,23.6705,23.6912,51200.0
2011-09-02 10:15:00,34.3,34.34,34.22,34.31,34900.0,23.6843,23.7119,23.629,23.6912,34900.0
2011-09-02 10:20:00,34.3,34.3,34.18,34.2,38600.0,23.6843,23.6843,23.6014,23.6152,38600.0
2011-09-02 10:25:00,34.21,34.29,34.17,34.17,32900.0,23.6221,23.6774,23.5945,23.5945,32900.0
2011-09-02 10:30:00,34.18,34.21,34.12,34.17,40500.0,23.6014,23.6221,23.56,23.5945,40500.0
2011-09-02 10:35:00,34.18,34.22,34.13,34.19,23000.0,23.6014,23.629,23.5669,23.6083,23000.0
2011-09-02 10:40:00,34.21,34.28,34.14,34.15,27900.0,23.6221,23.6705,23.5738,23.5807,27900.0
2011-09-02 10:45:00,34.16,34.18,34.11,34.16,29600.0,23.5876,23.6014,23.5531,23.5876,29600.0
2011-09-02 10:50:00,34.18,34.19,34.1,34.15,26500.0,23.6014,23.6083,23.5462,23.5807,26500.0
2011-09-02 10:55:00,34.15,34.24,34.13,34.16,35000.0,23.5807,23.6428,23.5669,23.5876,35000.0
2011-09-02 11:00:00,34.16,34.18,34.1,34.13,33600.0,23.5876,23.6014,23.5462,23.5669,33600.0
2011-09-02 11:05:00,34.13,34.17,34.1,34.12,22900.0,23.5669,23.5945,23.5462,23.56,22900.0
2011-09-02 11:10:00,34.12,34.3,34.11,34.24,39500.0,23.56,23.6843,23.5531,23.6428,39500.0
2011-09-02 11:15:00,34.24,34.28,34.15,34.22,25600.0,23.6428,23.6705,23.5807,23.629,25600.0
2011-09-02 11:20:00,34.24,34.3,34.21,34.24,27300.0,23.6428,23.6843,23.6221,23.6428,27300.0
2011-09-02 11:25:00,34.24,34.35,34.24,34.33,26300.0,23.6428,23.7188,23.6428,23.705,26300.0
2011-09-02 11:30:00,34.33,34.33,34.25,34.29,28600.0,23.705,23.705,23.6497,23.6774,28600.0
2011-09-02 11:35:00,34.29,34.38,34.26,34.37,38600.0,23.6774,23.7395,23.6567,23.7326,38600.0
2011-09-02 11:40:00,34.37,34.39,34.34,34.35,32000.0,23.7326,23.7464,23.7119,23.7188,32000.0
2011-09-02 11:45:00,34.36,34.37,34.27,34.3,30900.0,23.7257,23.7326,23.6636,23.6843,30900.0
2011-09-02 11:50:00,34.28,34.34,34.26,34.31,19500.0,23.6705,23.7119,23.6567,23.6912,19500.0
2011-09-02 11:55:00,34.3,34.32,34.25,34.28,20000.0,23.6843,23.6981,23.6497,23.6705,20000.0
2011-09-02 12:00:00,34.28,34.35,34.28,34.35,25700.0,23.6705,23.7188,23.6705,23.7188,25700.0
2011-09-02 12:05:00,34.35,34.45,34.35,34.38,20200.0,23.7188,23.7879,23.7188,23.7395,20200.0
2011-09-02 12:10:00,34.37,34.4,34.33,34.38,17100.0,23.7326,23.7533,23.705,23.7395,17100.0
2011-09-02 12:15:00,34.38,34.38,34.32,34.35,15900.0,23.7395,23.7395,23.6981,23.7188,15900.0
2011-09-02 12:20:00,34.36,34.38,34.3,34.3,14400.0,23.7257,23.7395,23.6843,23.6843,14400.0
2011-09-02 12:25:00,34.3,34.32,34.27,34.31,15100.0,23.6843,23.6981,23.6636,23.6912,15100.0
2011-09-02 12:30:00,34.31,34.32,34.28,34.32,21300.0,23.6912,23.6981,23.6705,23.6981,21300.0
2011-09-02 12:35:00,34.32,34.33,34.3,34.33,16600.0,23.6981,23.705,23.6843,23.705,16600.0
2011-09-02 12:40:00,34.32,34.33,34.28,34.32,16000.0,23.6981,23.705,23.6705,23.6981,16000.0
2011-09-02 12:45:00,34.32,34.35,34.3,34.34,21900.0,23.6981,23.7188,23.6843,23.7119,21900.0
2011-09-02 12:50:00,34.34,34.35,34.3,34.31,14900.0,23.7119,23.7188,23.6843,23.6912,14900.0
2011-09-02 12:55:00,34.33,34.36,34.32,34.33,17800.0,23.705,23.7257,23.6981,23.705,17800.0
2011-09-02 13:00:00,34.33,34.36,34.26,34.26,21100.0,23.705,23.7257,23.6567,23.6567,21100.0
2011-09-02 13:05:00,34.26,34.26,34.21,34.21,18400.0,23.6567,23.6567,23.6221,23.6221,18400.0
2011-09-02 13:10:00,34.21,34.22,34.17,34.17,7700.0,23.6221,23.629,23.5945,23.5945,7700.0
2011-09-02 13:15:00,34.17,34.2,34.12,34.12,24500.0,23.5945,23.6152,23.56,23.56,24500.0
2011-09-02 13:20:00,34.13,34.16,34.12,34.13,15400.0,23.5669,23.5876,23.56,23.5669,15400.0
2011-09-02 13:25:00,34.13,34.16,34.12,34.13,19100.0,23.5669,23.5876,23.56,23.5669,19100.0
2011-09-02 13:30:00,34.14,34.2,34.13,34.14,12700.0,23.5738,23.6152,23.5669,23.5738,12700.0
2011-09-02 13:35:00,34.14,34.15,34.08,34.09,22100.0,23.5738,23.5807,23.5324,23.5393,22100.0
2011-09-02 13:40:00,34.09,34.12,34.07,34.08,14600.0,23.5393,23.56,23.5255,23.5324,14600.0
2011-09-02 13:45:00,34.07,34.1,34.06,34.1,22700.0,23.5255,23.5462,23.5186,23.5462,22700.0
2011-09-02 13:50:00,34.11,34.13,34.05,34.07,26600.0,23.5531,23.5669,23.5116,23.5255,26600.0
2011-09-02 13:55:00,34.07,34.12,34.05,34.12,24200.0,23.5255,23.56,23.5116,23.56,24200.0
2011-09-02 14:00:00,34.12,34.13,34.06,34.08,22500.0,23.56,23.5669,23.5186,23.5324,22500.0
2011-09-02 14:05:00,34.07,34.11,34.05,34.05,24900.0,23.5255,23.5531,23.5116,23.5116,24900.0
2011-09-02 14:10:00,34.06,34.09,33.93,33.97,71600.0,23.5186,23.5393,23.4288,23.4564,71600.0
2011-09-02 14:15:00,33.97,33.98,33.93,33.98,26500.0,23.4564,23.4633,23.4288,23.4633,26500.0
2011-09-02 14:20:00,33.98,34.02,33.94,33.98,22600.0,23.4633,23.4909,23.4357,23.4633,22600.0
2011-09-02 14:25:00,33.98,34.02,33.95,33.98,16300.0,23.4633,23.4909,23.4426,23.4633,16300.0
2011-09-02 14:30:00,33.97,33.98,33.84,33.89,56500.0,23.4564,23.4633,23.3666,23.4012,56500.0
2011-09-02 14:35:00,33.9,33.95,33.89,33.92,23400.0,23.4081,23.4426,23.4012,23.4219,23400.0
2011-09-02 14:40:00,33.93,33.98,33.91,33.93,19300.0,23.4288,23.4633,23.415,23.4288,19300.0
2011-09-02 14:45:00,33.94,33.95,33.85,33.86,25300.0,23.4357,23.4426,23.3735,23.3805,25300.0
2011-09-02 14:50:00,33.85,33.96,33.85,33.92,37000.0,23.3735,23.4495,23.3735,23.4219,37000.0
2011-09-02 14:55:00,33.94,33.94,33.88,33.89,22400.0,23.4357,23.4357,23.3943,23.4012,22400.0
2011-09-02 15:00:00,33.89,33.94,33.84,33.86,33900.0,23.4012,23.4357,23.3666,23.3805,33900.0
2011-09-02 15:05:00,33.85,33.94,33.85,33.92,27900.0,23.3735,23.4357,23.3735,23.4219,27900.0
2011-09-02 15:10:00,33.92,33.95,33.89,33.95,21300.0,23.4219,23.4426,23.4012,23.4426,21300.0
2011-09-02 15:15:00,33.95,33.96,33.89,33.94,21200.0,23.4426,23.4495,23.4012,23.4357,21200.0
2011-09-02 15:20:00,33.95,34.01,33.95,34.0,37800.0,23.4426,23.484,23.4426,23.4771,37800.0
2011-09-02 15:25:00,34.0,34.01,33.97,33.98,52100.0,23.4771,23.484,23.4564,23.4633,52100.0
2011-09-02 15:30:00,33.97,34.09,33.97,34.09,47300.0,23.4564,23.5393,23.4564,23.5393,47300.0
2011-09-02 15:35:00,34.09,34.15,34.03,34.15,62900.0,23.5393,23.5807,23.4978,23.5807,62900.0
2011-09-02 15:40:00,34.15,34.19,34.12,34.16,83700.0,23.5807,23.6083,23.56,23.5876,83700.0
2011-09-02 15:45:00,34.17,34.19,34.1,34.12,85600.0,23.5945,23.6083,23.5462,23.56,85600.0
2011-09-02 15:50:00,34.13,34.18,34.1,34.17,142500.0,23.5669,23.6014,23.5462,23.5945,142500.0
2011-09-02 15:55:00,34.17,34.2,34.05,34.06,268400.0,23.5945,23.6152,23.5116,23.5186,268400.0
2011-09-06 09:30:00,32.36,33.53,32.36,32.83,131000.0,22.3447,23.1526,22.3447,22.6692,131000.0
2011-09-06 09:35:00,32.86,32.9,32.66,32.75,149500.0,22.6899,22.7176,22.5518,22.614,149500.0
2011-09-06 09:40:00,32.78,32.82,32.67,32.73,87200.0,22.6347,22.6623,22.5588,22.6002,87200.0
2011-09-06 09:45:00,32.75,32.86,32.72,32.77,71300.0,22.614,22.6899,22.5933,22.6278,71300.0
2011-09-06 09:50:00,32.76,32.76,32.6,32.6,135100.0,22.6209,22.6209,22.5104,22.5104,135100.0
2011-09-06 09:55:00,32.6,32.71,32.59,32.62,111900.0,22.5104,22.5864,22.5035,22.5242,111900.0
2011-09-06 10:00:00,32.63,32.84,32.63,32.82,226400.0,22.5311,22.6761,22.5311,22.6623,226400.0
2011-09-06 10:05:00,32.83,32.85,32.67,32.73,94200.0,22.6692,22.683,22.5588,22.6002,94200.0
2011-09-06 10:10:00,32.73,32.75,32.57,32.61,80700.0,22.6002,22.614,22.4897,22.5173,80700.0
2011-09-06 10:15:00,32.61,32.67,32.55,32.59,62300.0,22.5173,22.5588,22.4759,22.5035,62300.0
2011-09-06 10:20:00,32.6,32.71,32.59,32.68,41100.0,22.5104,22.5864,22.5035,22.5657,41100.0
2011-09-06 10:25:00,32.69,32.72,32.54,32.59,42200.0,22.5726,22.5933,22.469,22.5035,42200.0
2011-09-06 10:30:00,32.59,32.63,32.54,32.58,45000.0,22.5035,22.5311,22.469,22.4966,45000.0
2011-09-06 10:35:00,32.58,32.64,32.5,32.55,46300.0,22.4966,22.538,22.4414,22.4759,46300.0
2011-09-06 10:40:00,32.56,32.68,32.52,32.65,48600.0,22.4828,22.5657,22.4552,22.5449,48600.0
2011-09-06 10:45:00,32.65,32.65,32.55,32.63,35100.0,22.5449,22.5449,22.4759,22.5311,35100.0
2011-09-06 10:50:00,32.63,32.79,32.6,32.73,37300.0,22.5311,22.6416,22.5104,22.6002,37300.0
2011-09-06 10:55:00,32.74,32.8,32.69,32.79,44600.0,22.6071,22.6485,22.5726,22.6416,44600.0
2011-09-06 11:00:00,32.79,32.85,32.75,32.76,33800.0,22.6416,22.683,22.614,22.6209,33800.0
2011-09-06 11:05:00,32.75,32.83,32.7,32.76,45300.0,22.614,22.6692,22.5795,22.6209,45300.0
2011-09-06 11:10:00,32.77,32.81,32.66,32.71,108900.0,22.6278,22.6554,22.5518,22.5864,108900.0
2011-09-06 11:15:00,32.71,32.88,32.68,32.81,81600.0,22.5864,22.7038,22.5657,22.6554,81600.0
2011-09-06 11:20:00,32.81,32.86,32.8,32.83,29400.0,22.6554,22.6899,22.6485,22.6692,29400.0
2011-09-06 11:25:00,32.84,32.91,32.8,32.9,24600.0,22.6761,22.7245,22.6485,22.7176,24600.0
2011-09-06 11:30:00,32.91,32.98,32.89,32.93,36200.0,22.7245,22.7728,22.7107,22.7383,36200.0
2011-09-06 11:35:00,32.93,33.05,32.93,32.98,59300.0,22.7383,22.8211,22.7383,22.7728,59300.0
2011-09-06 11:40:00,32.96,33.0,32.91,32.99,18600.0,22.759,22.7866,22.7245,22.7797,18600.0
2011-09-06 11:45:00,33.0,33.0,32.83,32.83,27200.0,22.7866,22.7866,22.6692,22.6692,27200.0
2011-09-06 11:50:00,32.82,32.9,32.82,32.87,37500.0,22.6623,22.7176,22.6623,22.6969,37500.0
2011-09-06 11:55:00,32.87,32.96,32.87,32.88,39200.0,22.6969,22.759,22.6969,22.7038,39200.0
2011-09-06 12:00:00,32.89,32.91,32.85,32.88,20300.0,22.7107,22.7245,22.683,22.7038,20300.0
2011-09-06 12:05:00,32.88,32.96,32.88,32.88,23900.0,22.7038,22.759,22.7038,22.7038,23900.0
2011-09-06 12:10:00,32.89,32.99,32.88,32.98,28600.0,22.7107,22.7797,22.7038,22.7728,28600.0
2011-09-06 12:15:00,32.98,33.05,32.98,33.05,27900.0,22.7728,22.8211,22.7728,22.8211,27900.0
2011-09-06 12:20:00,33.06,33.14,33.06,33.06,43300.0,22.8281,22.8833,22.8281,22.8281,43300.0
2011-09-06 12:25:00,33.06,33.08,33.01,33.01,30600.0,22.8281,22.8419,22.7935,22.7935,30600.0
2011-09-06 12:30:00,33.01,33.01,32.94,32.96,36800.0,22.7935,22.7935,22.7452,22.759,36800.0
2011-09-06 12:35:00,32.96,32.98,32.92,32.95,20700.0,22.759,22.7728,22.7314,22.7521,20700.0
2011-09-06 12:40:00,32.96,32.96,32.92,32.94,34700.0,22.759,22.759,22.7314,22.7452,34700.0
2011-09-06 12:45:00,32.95,32.96,32.9,32.91,26600.0,22.7521,22.759,22.7176,22.7245,26600.0
2011-09-06 12:50:00,32.92,32.97,32.89,32.91,37100.0,22.7314,22.7659,22.7107,22.7245,37100.0
2011-09-06 12:55:00,32.91,32.96,32.88,32.95,35400.0,22.7245,22.759,22.7038,22.7521,35400.0
2011-09-06 13:00:00,32.96,32.99,32.89,32.92,41300.0,22.759,22.7797,22.7107,22.7314,41300.0
2011-09-06 13:05:00,32.92,32.99,32.9,32.96,35800.0,22.7314,22.7797,22.7176,22.759,35800.0
2011-09-06 13:10:00,32.97,33.06,32.97,32.99,30400.0,22.7659,22.8281,22.7659,22.7797,30400.0
2011-09-06 13:15:00,32.99,32.99,32.93,32.99,22000.0,22.7797,22.7797,22.7383,22.7797,22000.0
2011-09-06 13:20:00,32.99,33.02,32.97,33.0,18900.0,22.7797,22.8004,22.7659,22.7866,18900.0
2011-09-06 13:25:00,32.99,33.0,32.92,32.92,21000.0,22.7797,22.7866,22.7314,22.7314,21000.0
2011-09-06 13:30:00,32.93,32.93,32.86,32.88,31400.0,22.7383,22.7383,22.6899,22.7038,31400.0
2011-09-06 13:35:00,32.89,33.01,32.86,32.99,47500.0,22.7107,22.7935,22.6899,22.7797,47500.0
2011-09-06 13:40:00,33.0,33.07,32.97,33.06,26700.0,22.7866,22.835,22.7659,22.8281,26700.0
2011-09-06 13:45:00,33.07,33.16,33.06,33.15,35300.0,22.835,22.8971,22.8281,22.8902,35300.0
2011-09-06 13:50:00,33.16,33.24,33.14,33.23,58400.0,22.8971,22.9523,22.8833,22.9454,58400.0
2011-09-06 13:55:00,33.24,33.24,33.2,33.2,34700.0,22.9523,22.9523,22.9247,22.9247,34700.0
2011-09-06 14:00:00,33.21,33.25,33.2,33.23,47200.0,22.9316,22.9592,22.9247,22.9454,47200.0
2011-09-06 14:05:00,33.24,33.33,33.23,33.3,35900.0,22.9523,23.0145,22.9454,22.9938,35900.0
2011-09-06 14:10:00,33.31,33.41,33.28,33.37,48800.0,23.0007,23.0697,22.98,23.0421,48800.0
2011-09-06 14:15:00,33.38,33.5,33.38,33.47,94200.0,23.049,23.1319,23.049,23.1112,94200.0
2011-09-06 14:20:00,33.47,33.48,33.41,33.44,76800.0,23.1112,23.1181,23.0697,23.0904,76800.0
2011-09-06 14:25:00,33.44,33.53,33.44,33.45,31800.0,23.0904,23.1526,23.0904,23.0973,31800.0
2011-09-06 14:30:00,33.45,33.45,33.33,33.33,36000.0,23.0973,23.0973,23.0145,23.0145,36000.0
2011-09-06 14:35:00,33.34,33.37,33.3,33.3,24100.0,23.0214,23.0421,22.9938,22.9938,24100.0
2011-09-06 14:40:00,33.31,33.33,33.23,33.32,37300.0,23.0007,23.0145,22.9454,23.0076,37300.0
2011-09-06 14:45:00,33.33,33.34,33.22,33.22,32400.0,23.0145,23.0214,22.9385,22.9385,32400.0
2011-09-06 14:50:00,33.23,33.23,33.13,33.13,57800.0,22.9454,22.9454,22.8764,22.8764,57800.0
2011-09-06 14:55:00,33.14,33.18,33.1,33.12,50700.0,22.8833,22.9109,22.8557,22.8695,50700.0
2011-09-06 15:00:00,33.13,33.15,33.06,33.08,53700.0,22.8764,22.8902,22.8281,22.8419,53700.0
2011-09-06 15:05:00,33.09,33.09,33.0,33.0,47900.0,22.8488,22.8488,22.7866,22.7866,47900.0
2011-09-06 15:10:00,33.0,33.01,32.94,32.94,64700.0,22.7866,22.7935,22.7452,22.7452,64700.0
2011-09-06 15:15:00,32.94,32.98,32.93,32.96,36400.0,22.7452,22.7728,22.7383,22.759,36400.0
2011-09-06 15:20:00,32.97,33.11,32.97,33.08,40500.0,22.7659,22.8626,22.7659,22.8419,40500.0
2011-09-06 15:25:00,33.08,33.12,33.04,33.05,47300.0,22.8419,22.8695,22.8142,22.8211,47300.0
2011-09-06 15:30:00,33.04,33.05,32.98,33.0,74500.0,22.8142,22.8211,22.7728,22.7866,74500.0
2011-09-06 15:35:00,33.0,33.15,32.98,33.14,73600.0,22.7866,22.8902,22.7728,22.8833,73600.0
2011-09-06 15:40:00,33.14,33.19,33.11,33.17,82600.0,22.8833,22.9178,22.8626,22.904,82600.0
2011-09-06 15:45:00,33.18,33.23,33.13,33.19,125700.0,22.9109,22.9454,22.8764,22.9178,125700.0
2011-09-06 15:50:00,33.19,33.4,33.18,33.35,303100.0,22.9178,23.0628,22.9109,23.0283,303100.0
2011-09-06 15:55:00,33.35,33.38,33.27,33.27,313000.0,23.0283,23.049,22.9731,22.9731,313000.0
2011-09-07 09:30:00,33.8,33.98,33.69,33.79,72500.0,23.339,23.4633,23.2631,23.3321,72500.0
2011-09-07 09:35:00,33.79,33.88,33.74,33.87,39500.0,23.3321,23.3943,23.2976,23.3874,39500.0
2011-09-07 09:40:00,33.88,34.14,33.84,34.13,57200.0,23.3943,23.5738,23.3666,23.5669,57200.0
2011-09-07 09:45:00,34.15,34.15,34.01,34.06,42300.0,23.5807,23.5807,23.484,23.5186,42300.0
2011-09-07 09:50:00,34.07,34.21,34.06,34.17,53800.0,23.5255,23.6221,23.5186,23.5945,53800.0
2011-09-07 09:55:00,34.19,34.29,34.1,34.29,26900.0,23.6083,23.6774,23.5462,23.6774,26900.0
2011-09-07 10:00:00,34.29,34.3,34.25,34.3,32900.0,23.6774,23.6843,23.6497,23.6843,32900.0
2011-09-07 10:05:00,34.3,34.32,34.2,34.29,52400.0,23.6843,23.6981,23.6152,23.6774,52400.0
2011-09-07 10:10:00,34.29,34.32,34.22,34.29,35000.0,23.6774,23.6981,23.629,23.6774,35000.0
2011-09-07 10:15:00,34.29,34.31,34.22,34.25,24500.0,23.6774,23.6912,23.629,23.6497,24500.0
2011-09-07 10:20:00,34.26,34.32,34.23,34.27,38500.0,23.6567,23.6981,23.6359,23.6636,38500.0
2011-09-07 10:25:00,34.27,34.27,34.16,34.18,24500.0,23.6636,23.6636,23.5876,23.6014,24500.0
2011-09-07 10:30:00,34.18,34.21,34.1,34.11,48700.0,23.6014,23.6221,23.5462,23.5531,48700.0
2011-09-07 10:35:00,34.12,34.19,34.1,34.1,27800.0,23.56,23.6083,23.5462,23.5462,27800.0
2011-09-07 10:40:00,34.1,34.18,34.08,34.13,42300.0,23.5462,23.6014,23.5324,23.5669,42300.0
2011-09-07 10:45:00,34.13,34.19,34.08,34.12,37100.0,23.5669,23.6083,23.5324,23.56,37100.0
2011-09-07 10:50:00,34.13,34.18,34.1,34.18,25600.0,23.5669,23.6014,23.5462,23.6014,25600.0
2011-09-07 10:55:00,34.17,34.25,34.14,34.24,33800.0,23.5945,23.6497,23.5738,23.6428,33800.0
2011-09-07 11:00:00,34.24,34.27,34.21,34.27,30300.0,23.6428,23.6636,23.6221,23.6636,30300.0
2011-09-07 11:05:00,34.28,34.34,34.26,34.27,38800.0,23.6705,23.7119,23.6567,23.6636,38800.0
2011-09-07 11:10:00,34.27,34.37,34.27,34.34,39500.0,23.6636,23.7326,23.6636,23.7119,39500.0
2011-09-07 11:15:00,34.34,34.39,34.33,34.37,25400.0,23.7119,23.7464,23.705,23.7326,25400.0
2011-09-07 11:20:00,34.37,34.48,34.35,34.45,54600.0,23.7326,23.8086,23.7188,23.7879,54600.0
2011-09-07 11:25:00,34.45,34.46,34.4,34.45,17900.0,23.7879,23.7948,23.7533,23.7879,17900.0
2011-09-07 11:30:00,34.45,34.48,34.43,34.45,33000.0,23.7879,23.8086,23.774,23.7879,33000.0
2011-09-07 11:35:00,34.46,34.51,34.45,34.45,31400.0,23.7948,23.8293,23.7879,23.7879,31400.0
2011-09-07 11:40:00,34.45,34.46,34.39,34.42,26800.0,23.7879,23.7948,23.7464,23.7671,26800.0
2011-09-07 11:45:00,34.43,34.47,34.42,34.47,20500.0,23.774,23.8017,23.7671,23.8017,20500.0
2011-09-07 11:50:00,34.47,34.48,34.44,34.45,36700.0,23.8017,23.8086,23.7809,23.7879,36700.0
2011-09-07 11:55:00,34.46,34.51,34.46,34.48,11100.0,23.7948,23.8293,23.7948,23.8086,11100.0
2011-09-07 12:00:00,34.48,34.48,34.45,34.45,16800.0,23.8086,23.8086,23.7879,23.7879,16800.0
2011-09-07 12:05:00,34.45,34.47,34.44,34.44,20200.0,23.7879,23.8017,23.7809,23.7809,20200.0
2011-09-07 12:10:00,34.45,34.54,34.45,34.51,22400.0,23.7879,23.85,23.7879,23.8293,22400.0
2011-09-07 12:15:00,34.51,34.54,34.5,34.5,8800.0,23.8293,23.85,23.8224,23.8224,8800.0
2011-09-07 12:20:00,34.51,34.51,34.45,34.48,19200.0,23.8293,23.8293,23.7879,23.8086,19200.0
2011-09-07 12:25:00,34.47,34.51,34.46,34.49,15500.0,23.8017,23.8293,23.7948,23.8155,15500.0
2011-09-07 12:30:00,34.5,34.59,34.5,34.58,26700.0,23.8224,23.8845,23.8224,23.8776,26700.0
2011-09-07 12:35:00,34.58,34.62,34.58,34.59,21800.0,23.8776,23.9052,23.8776,23.8845,21800.0
2011-09-07 12:40:00,34.59,34.59,34.55,34.55,14500.0,23.8845,23.8845,23.8569,23.8569,14500.0
2011-09-07 12:45:00,34.55,34.58,34.51,34.52,15600.0,23.8569,23.8776,23.8293,23.8362,15600.0
2011-09-07 12:50:00,34.52,34.57,34.51,34.57,8100.0,23.8362,23.8707,23.8293,23.8707,8100.0
2011-09-07 12:55:00,34.57,34.59,34.55,34.57,23800.0,23.8707,23.8845,23.8569,23.8707,23800.0
2011-09-07 13:00:00,34.56,34.59,34.53,34.59,27100.0,23.8638,23.8845,23.8431,23.8845,27100.0
2011-09-07 13:05:00,34.59,34.65,34.58,34.6,31300.0,23.8845,23.926,23.8776,23.8914,31300.0
2011-09-07 13:10:00,34.61,34.64,34.59,34.64,15300.0,23.8983,23.919,23.8845,23.919,15300.0
2011-09-07 13:15:00,34.64,34.66,34.63,34.66,12400.0,23.919,23.9329,23.9121,23.9329,12400.0
2011-09-07 13:20:00,34.67,34.67,34.62,34.66,9700.0,23.9398,23.9398,23.9052,23.9329,9700.0
2011-09-07 13:25:00,34.66,34.66,34.61,34.64,30000.0,23.9329,23.9329,23.8983,23.919,30000.0
2011-09-07 13:30:00,34.65,34.65,34.59,34.59,28100.0,23.926,23.926,23.8845,23.8845,28100.0
2011-09-07 13:35:00,34.6,34.62,34.55,34.55,26800.0,23.8914,23.9052,23.8569,23.8569,26800.0
2011-09-07 13:40:00,34.56,34.56,34.51,34.55,17700.0,23.8638,23.8638,23.8293,23.8569,17700.0
2011-09-07 13:45:00,34.55,34.56,34.52,34.56,18000.0,23.8569,23.8638,23.8362,23.8638,18000.0
2011-09-07 13:50:00,34.55,34.56,34.53,34.55,10300.0,23.8569,23.8638,23.8431,23.8569,10300.0
2011-09-07 13:55:00,34.57,34.62,34.57,34.59,17300.0,23.8707,23.9052,23.8707,23.8845,17300.0
2011-09-07 14:00:00,34.59,34.64,34.55,34.64,35300.0,23.8845,23.919,23.8569,23.919,35300.0
2011-09-07 14:05:00,34.64,34.68,34.62,34.65,34000.0,23.919,23.9467,23.9052,23.926,34000.0
2011-09-07 14:10:00,34.65,34.68,34.63,34.66,30800.0,23.926,23.9467,23.9121,23.9329,30800.0
2011-09-07 14:15:00,34.65,34.69,34.61,34.64,33400.0,23.926,23.9536,23.8983,23.919,33400.0
2011-09-07 14:20:00,34.65,34.65,34.58,34.63,17400.0,23.926,23.926,23.8776,23.9121,17400.0
2011-09-07 14:25:00,34.63,34.67,34.61,34.65,32600.0,23.9121,23.9398,23.8983,23.926,32600.0
2011-09-07 14:30:00,34.65,34.68,34.63,34.63,33300.0,23.926,23.9467,23.9121,23.9121,33300.0
2011-09-07 14:35:00,34.64,34.68,34.63,34.63,21400.0,23.919,23.9467,23.9121,23.9121,21400.0
2011-09-07 14:40:00,34.64,34.7,34.63,34.7,27500.0,23.919,23.9605,23.9121,23.9605,27500.0
2011-09-07 14:45:00,34.69,34.75,34.69,34.72,32600.0,23.9536,23.995,23.9536,23.9743,32600.0
2011-09-07 14:50:00,34.71,34.72,34.67,34.68,15400.0,23.9674,23.9743,23.9398,23.9467,15400.0
2011-09-07 14:55:00,34.68,34.74,34.67,34.71,47300.0,23.9467,23.9881,23.9398,23.9674,47300.0
2011-09-07 15:00:00,34.71,34.71,34.68,34.68,21400.0,23.9674,23.9674,23.9467,23.9467,21400.0
2011-09-07 15:05:00,34.69,34.69,34.64,34.67,33400.0,23.9536,23.9536,23.919,23.9398,33400.0
2011-09-07 15:10:00,34.67,34.68,34.62,34.66,28400.0,23.9398,23.9467,23.9052,23.9329,28400.0
2011-09-07 15:15:00,34.66,34.66,34.62,34.63,28400.0,23.9329,23.9329,23.9052,23.9121,28400.0
2011-09-07 15:20:00,34.63,34.65,34.62,34.62,16300.0,23.9121,23.926,23.9052,23.9052,16300.0
2011-09-07 15:25:00,34.63,34.64,34.58,34.63,42400.0,23.9121,23.919,23.8776,23.9121,42400.0
2011-09-07 15:30:00,34.64,34.66,34.61,34.61,30600.0,23.919,23.9329,23.8983,23.8983,30600.0
2011-09-07 15:35:00,34.61,34.64,34.59,34.62,116700.0,23.8983,23.919,23.8845,23.9052,116700.0
2011-09-07 15:40:00,34.63,34.69,34.63,34.64,63800.0,23.9121,23.9536,23.9121,23.919,63800.0
2011-09-07 15:45:00,34.64,34.68,34.61,34.63,105700.0,23.919,23.9467,23.8983,23.9121,105700.0
2011-09-07 15:50:00,34.64,34.66,34.6,34.64,179100.0,23.919,23.9329,23.8914,23.919,179100.0
2011-09-07 15:55:00,34.65,34.77,34.64,34.74,253400.0,23.926,24.0088,23.919,23.9881,253400.0
2011-09-08 09:30:00,34.33,34.48,34.22,34.39,33200.0,23.705,23.8086,23.629,23.7464,33200.0
2011-09-08 09:35:00,34.39,34.59,34.39,34.5,43900.0,23.7464,23.8845,23.7464,23.8224,43900.0
2011-09-08 09:40:00,34.5,34.65,34.47,34.6,42900.0,23.8224,23.926,23.8017,23.8914,42900.0
2011-09-08 09:45:00,34.61,34.62,34.56,34.59,58900.0,23.8983,23.9052,23.8638,23.8845,58900.0
2011-09-08 09:50:00,34.6,34.61,34.44,34.5,57200.0,23.8914,23.8983,23.7809,23.8224,57200.0
2011-09-08 09:55:00,34.5,34.5,34.32,34.35,41600.0,23.8224,23.8224,23.6981,23.7188,41600.0
2011-09-08 10:00:00,34.35,34.35,34.21,34.28,39600.0,23.7188,23.7188,23.6221,23.6705,39600.0
2011-09-08 10:05:00,34.28,34.41,34.25,34.41,52700.0,23.6705,23.7602,23.6497,23.7602,52700.0
2011-09-08 10:10:00,34.41,34.43,34.33,34.37,21100.0,23.7602,23.774,23.705,23.7326,21100.0
2011-09-08 10:15:00,34.37,34.41,34.27,34.41,19800.0,23.7326,23.7602,23.6636,23.7602,19800.0
2011-09-08 10:20:00,34.41,34.5,34.39,34.41,29600.0,23.7602,23.8224,23.7464,23.7602,29600.0
2011-09-08 10:25:00,34.41,34.46,34.4,34.4,20200.0,23.7602,23.7948,23.7533,23.7533,20200.0
2011-09-08 10:30:00,34.4,34.56,34.4,34.54,24800.0,23.7533,23.8638,23.7533,23.85,24800.0
2011-09-08 10:35:00,34.54,34.54,34.47,34.49,12300.0,23.85,23.85,23.8017,23.8155,12300.0
2011-09-08 10:40:00,34.5,34.55,34.48,34.53,26100.0,23.8224,23.8569,23.8086,23.8431,26100.0
2011-09-08 10:45:00,34.53,34.55,34.39,34.43,44700.0,23.8431,23.8569,23.7464,23.774,44700.0
2011-09-08 10:50:00,34.43,34.54,34.43,34.51,16300.0,23.774,23.85,23.774,23.8293,16300.0
2011-09-08 10:55:00,34.5,34.65,34.49,34.61,61200.0,23.8224,23.926,23.8155,23.8983,61200.0
2011-09-08 11:00:00,34.61,34.68,34.58,34.59,37300.0,23.8983,23.9467,23.8776,23.8845,37300.0
2011-09-08 11:05:00,34.59,34.61,34.55,34.61,85900.0,23.8845,23.8983,23.8569,23.8983,85900.0
2011-09-08 11:10:00,34.61,34.61,34.52,34.54,16600.0,23.8983,23.8983,23.8362,23.85,16600.0
2011-09-08 11:15:00,34.53,34.53,34.45,34.46,35700.0,23.8431,23.8431,23.7879,23.7948,35700.0
2011-09-08 11:20:00,34.46,34.5,34.45,34.48,13300.0,23.7948,23.8224,23.7879,23.8086,13300.0
2011-09-08 11:25:00,34.48,34.48,34.41,34.41,43300.0,23.8086,23.8086,23.7602,23.7602,43300.0
2011-09-08 11:30:00,34.41,34.41,34.33,34.37,41300.0,23.7602,23.7602,23.705,23.7326,41300.0
2011-09-08 11:35:00,34.38,34.47,34.37,34.43,26400.0,23.7395,23.8017,23.7326,23.774,26400.0
2011-09-08 11:40:00,34.44,34.51,34.43,34.46,25900.0,23.7809,23.8293,23.774,23.7948,25900.0
2011-09-08 11:45:00,34.47,34.48,34.4,34.41,27400.0,23.8017,23.8086,23.7533,23.7602,27400.0
2011-09-08 11:50:00,34.41,34.49,34.34,34.34,42500.0,23.7602,23.8155,23.7119,23.7119,42500.0
2011-09-08 11:55:00,34.34,34.37,34.26,34.34,37200.0,23.7119,23.7326,23.6567,23.7119,37200.0
2011-09-08 12:00:00,34.34,34.34,34.25,34.28,27300.0,23.7119,23.7119,23.6497,23.6705,27300.0
2011-09-08 12:05:00,34.27,34.31,34.25,34.31,17700.0,23.6636,23.6912,23.6497,23.6912,17700.0
2011-09-08 12:10:00,34.3,34.41,34.3,34.36,11200.0,23.6843,23.7602,23.6843,23.7257,11200.0
2011-09-08 12:15:00,34.34,34.42,34.34,34.4,9900.0,23.7119,23.7671,23.7119,23.7533,9900.0
2011-09-08 12:20:00,34.4,34.45,34.39,34.39,13600.0,23.7533,23.7879,23.7464,23.7464,13600.0
2011-09-08 12:25:00,34.39,34.42,34.35,34.37,19200.0,23.7464,23.7671,23.7188,23.7326,19200.0
2011-09-08 12:30:00,34.38,34.38,34.31,34.34,15800.0,23.7395,23.7395,23.6912,23.7119,15800.0
2011-09-08 12:35:00,34.35,34.41,34.35,34.37,11500.0,23.7188,23.7602,23.7188,23.7326,11500.0
2011-09-08 12:40:00,34.37,34.45,34.34,34.42,15000.0,23.7326,23.7879,23.7119,23.7671,15000.0
2011-09-08 12:45:00,34.4,34.43,34.32,34.39,12100.0,23.7533,23.774,23.6981,23.7464,12100.0
2011-09-08 12:50:00,34.38,34.52,34.38,34.52,14200.0,23.7395,23.8362,23.7395,23.8362,14200.0
2011-09-08 12:55:00,34.5,34.53,34.45,34.53,10500.0,23.8224,23.8431,23.7879,23.8431,10500.0
2011-09-08 13:00:00,34.53,34.53,34.45,34.5,15800.0,23.8431,23.8431,23.7879,23.8224,15800.0
2011-09-08 13:05:00,34.5,34.54,34.47,34.52,9000.0,23.8224,23.85,23.8017,23.8362,9000.0
2011-09-08 13:10:00,34.51,34.51,34.43,34.43,9900.0,23.8293,23.8293,23.774,23.774,9900.0
2011-09-08 13:15:00,34.41,34.48,34.41,34.48,5900.0,23.7602,23.8086,23.7602,23.8086,5900.0
2011-09-08 13:20:00,34.47,34.47,34.41,34.46,10000.0,23.8017,23.8017,23.7602,23.7948,10000.0
2011-09-08 13:25:00,34.46,34.49,34.42,34.45,11500.0,23.7948,23.8155,23.7671,23.7879,11500.0
2011-09-08 13:30:00,34.45,34.54,34.24,34.28,51700.0,23.7879,23.85,23.6428,23.6705,51700.0
2011-09-08 13:35:00,34.28,34.37,34.24,34.31,28000.0,23.6705,23.7326,23.6428,23.6912,28000.0
2011-09-08 13:40:00,34.31,34.32,34.12,34.15,35700.0,23.6912,23.6981,23.56,23.5807,35700.0
2011-09-08 13:45:00,34.14,34.23,34.14,34.2,30000.0,23.5738,23.6359,23.5738,23.6152,30000.0
2011-09-08 13:50:00,34.2,34.25,34.12,34.23,35400.0,23.6152,23.6497,23.56,23.6359,35400.0
2011-09-08 13:55:00,34.22,34.26,34.2,34.24,16400.0,23.629,23.6567,23.6152,23.6428,16400.0
2011-09-08 14:00:00,34.24,34.29,34.17,34.28,25200.0,23.6428,23.6774,23.5945,23.6705,25200.0
2011-09-08 14:05:00,34.27,34.34,34.24,34.31,34300.0,23.6636,23.7119,23.6428,23.6912,34300.0
2011-09-08 14:10:00,34.3,34.34,34.27,34.34,23600.0,23.6843,23.7119,23.6636,23.7119,23600.0
2011-09-08 14:15:00,34.33,34.38,34.26,34.27,24500.0,23.705,23.7395,23.6567,23.6636,24500.0
2011-09-08 14:20:00,34.28,34.28,34.18,34.18,23200.0,23.6705,23.6705,23.6014,23.6014,23200.0
2011-09-08 14:25:00,34.19,34.23,34.13,34.2,29300.0,23.6083,23.6359,23.5669,23.6152,29300.0
2011-09-08 14:30:00,34.19,34.27,34.16,34.24,40800.0,23.6083,23.6636,23.5876,23.6428,40800.0
2011-09-08 14:35:00,34.24,34.26,34.2,34.21,22100.0,23.6428,23.6567,23.6152,23.6221,22100.0
2011-09-08 14:40:00,34.2,34.3,34.19,34.23,26300.0,23.6152,23.6843,23.6083,23.6359,26300.0
2011-09-08 14:45:00,34.23,34.26,34.21,34.21,22900.0,23.6359,23.6567,23.6221,23.6221,22900.0
2011-09-08 14:50:00,34.2,34.29,34.16,34.19,23000.0,23.6152,23.6774,23.5876,23.6083,23000.0
2011-09-08 14:55:00,34.19,34.24,34.18,34.23,12600.0,23.6083,23.6428,23.6014,23.6359,12600.0
2011-09-08 15:00:00,34.24,34.25,34.16,34.17,23800.0,23.6428,23.6497,23.5876,23.5945,23800.0
2011-09-08 15:05:00,34.17,34.18,34.1,34.17,33000.0,23.5945,23.6014,23.5462,23.5945,33000.0
2011-09-08 15:10:00,34.18,34.18,34.08,34.11,31900.0,23.6014,23.6014,23.5324,23.5531,31900.0
2011-09-08 15:15:00,34.11,34.13,34.08,34.12,34200.0,23.5531,23.5669,23.5324,23.56,34200.0
2011-09-08 15:20:00,34.11,34.22,34.1,34.19,26900.0,23.5531,23.629,23.5462,23.6083,26900.0
2011-09-08 15:25:00,34.19,34.24,34.14,34.24,31400.0,23.6083,23.6428,23.5738,23.6428,31400.0
2011-09-08 15:30:00,34.25,34.31,34.18,34.29,54000.0,23.6497,23.6912,23.6014,23.6774,54000.0
2011-09-08 15:35:00,34.29,34.3,34.23,34.28,52500.0,23.6774,23.6843,23.6359,23.6705,52500.0
2011-09-08 15:40:00,34.28,34.4,34.26,34.36,77000.0,23.6705,23.7533,23.6567,23.7257,77000.0
2011-09-08 15:45:00,34.36,34.38,34.29,34.35,73300.0,23.7257,23.7395,23.6774,23.7188,73300.0
2011-09-08 15:50:00,34.36,34.37,34.3,34.34,151000.0,23.7257,23.7326,23.6843,23.7119,151000.0
2011-09-08 15:55:00,34.35,34.36,34.28,34.29,173700.0,23.7188,23.7257,23.6705,23.6774,173700.0
2011-09-09 09:30:00,33.71,33.72,33.57,33.68,58500.0,23.2769,23.2838,23.1802,23.2562,58500.0
2011-09-09 09:35:00,33.66,33.82,33.58,33.78,70100.0,23.2424,23.3528,23.1871,23.3252,70100.0
2011-09-09 09:40:00,33.77,33.77,33.55,33.63,70600.0,23.3183,23.3183,23.1664,23.2216,70600.0
2011-09-09 09:45:00,33.61,33.78,33.57,33.76,54500.0,23.2078,23.3252,23.1802,23.3114,54500.0
2011-09-09 09:50:00,33.75,33.79,33.71,33.78,49100.0,23.3045,23.3321,23.2769,23.3252,49100.0
2011-09-09 09:55:00,33.78,33.81,33.7,33.72,27500.0,23.3252,23.3459,23.27,23.2838,27500.0
2011-09-09 10:00:00,33.72,33.93,33.72,33.92,44500.0,23.2838,23.4288,23.2838,23.4219,44500.0
2011-09-09 10:05:00,33.93,33.95,33.88,33.95,43600.0,23.4288,23.4426,23.3943,23.4426,43600.0
2011-09-09 10:10:00,33.95,33.98,33.93,33.93,61300.0,23.4426,23.4633,23.4288,23.4288,61300.0
2011-09-09 10:15:00,33.93,33.98,33.87,33.95,94400.0,23.4288,23.4633,23.3874,23.4426,94400.0
2011-09-09 10:20:00,33.95,33.95,33.88,33.92,62700.0,23.4426,23.4426,23.3943,23.4219,62700.0
2011-09-09 10:25:00,33.92,33.92,33.83,33.85,108000.0,23.4219,23.4219,23.3597,23.3735,108000.0
2011-09-09 10:30:00,33.86,33.9,33.75,33.75,54000.0,23.3805,23.4081,23.3045,23.3045,54000.0
2011-09-09 10:35:00,33.74,33.77,33.71,33.74,48300.0,23.2976,23.3183,23.2769,23.2976,48300.0
2011-09-09 10:40:00,33.75,33.87,33.75,33.83,31100.0,23.3045,23.3874,23.3045,23.3597,31100.0
2011-09-09 10:45:00,33.82,33.87,33.78,33.87,20900.0,23.3528,23.3874,23.3252,23.3874,20900.0
2011-09-09 10:50:00,33.88,33.93,33.79,33.8,44500.0,23.3943,23.4288,23.3321,23.339,44500.0
2011-09-09 10:55:00,33.8,33.82,33.7,33.73,24700.0,23.339,23.3528,23.27,23.2907,24700.0
2011-09-09 11:00:00,33.72,33.81,33.71,33.76,32600.0,23.2838,23.3459,23.2769,23.3114,32600.0
2011-09-09 11:05:00,33.76,33.78,33.69,33.76,41700.0,23.3114,23.3252,23.2631,23.3114,41700.0
2011-09-09 11:10:00,33.76,33.86,33.56,33.57,70600.0,23.3114,23.3805,23.1733,23.1802,70600.0
2011-09-09 11:15:00,33.57,33.59,33.51,33.54,37600.0,23.1802,23.194,23.1388,23.1595,37600.0
2011-09-09 11:20:00,33.53,33.53,33.3,33.36,56400.0,23.1526,23.1526,22.9938,23.0352,56400.0
2011-09-09 11:25:00,33.36,33.46,33.35,33.4,28900.0,23.0352,23.1043,23.0283,23.0628,28900.0
2011-09-09 11:30:00,33.39,33.5,33.38,33.46,23500.0,23.0559,23.1319,23.049,23.1043,23500.0
2011-09-09 11:35:00,33.46,33.51,33.4,33.41,28300.0,23.1043,23.1388,23.0628,23.0697,28300.0
2011-09-09 11:40:00,33.42,33.44,33.17,33.21,58900.0,23.0766,23.0904,22.904,22.9316,58900.0
2011-09-09 11:45:00,33.22,33.22,33.14,33.18,35300.0,22.9385,22.9385,22.8833,22.9109,35300.0
2011-09-09 11:50:00,33.18,33.18,33.08,33.14,40400.0,22.9109,22.9109,22.8419,22.8833,40400.0
2011-09-09 11:55:00,33.13,33.24,33.13,33.2,26000.0,22.8764,22.9523,22.8764,22.9247,26000.0
2011-09-09 12:00:00,33.2,33.22,33.12,33.14,68000.0,22.9247,22.9385,22.8695,22.8833,68000.0
2011-09-09 12:05:00,33.13,33.16,33.07,33.12,42800.0,22.8764,22.8971,22.835,22.8695,42800.0
2011-09-09 12:10:00,33.12,33.13,33.03,33.08,52800.0,22.8695,22.8764,22.8073,22.8419,52800.0
2011-09-09 12:15:00,33.08,33.15,33.06,33.13,46900.0,22.8419,22.8902,22.8281,22.8764,46900.0
2011-09-09 12:20:00,33.13,33.14,33.1,33.12,37000.0,22.8764,22.8833,22.8557,22.8695,37000.0
2011-09-09 12:25:00,33.13,33.13,33.04,33.05,54200.0,22.8764,22.8764,22.8142,22.8211,54200.0
2011-09-09 12:30:00,33.06,33.1,32.98,33.0,56900.0,22.8281,22.8557,22.7728,22.7866,56900.0
2011-09-09 12:35:00,33.01,33.03,32.94,33.02,35400.0,22.7935,22.8073,22.7452,22.8004,35400.0
2011-09-09 12:40:00,33.02,33.02,32.97,32.98,23400.0,22.8004,22.8004,22.7659,22.7728,23400.0
2011-09-09 12:45:00,32.99,33.06,32.98,33.03,22100.0,22.7797,22.8281,22.7728,22.8073,22100.0
2011-09-09 12:50:00,33.03,33.1,33.02,33.07,19100.0,22.8073,22.8557,22.8004,22.835,19100.0
2011-09-09 12:55:00,33.07,33.26,33.07,33.22,75500.0,22.835,22.9662,22.835,22.9385,75500.0
2011-09-09 13:00:00,33.23,33.23,33.1,33.13,32500.0,22.9454,22.9454,22.8557,22.8764,32500.0
2011-09-09 13:05:00,33.13,33.22,33.12,33.2,24400.0,22.8764,22.9385,22.8695,22.9247,24400.0
2011-09-09 13:10:00,33.19,33.32,33.17,33.31,38900.0,22.9178,23.0076,22.904,23.0007,38900.0
2011-09-09 13:15:00,33.32,33.36,33.26,33.27,34400.0,23.0076,23.0352,22.9662,22.9731,34400.0
2011-09-09 13:20:00,33.28,33.29,33.19,33.22,35700.0,22.98,22.9869,22.9178,22.9385,35700.0
2011-09-09 13:25:00,33.22,33.28,33.19,33.28,10400.0,22.9385,22.98,22.9178,22.98,10400.0
2011-09-09 13:30:00,33.28,33.29,33.17,33.18,14800.0,22.98,22.9869,22.904,22.9109,14800.0
2011-09-09 13:35:00,33.18,33.22,33.14,33.22,42000.0,22.9109,22.9385,22.8833,22.9385,42000.0
2011-09-09 13:40:00,33.22,33.28,33.2,33.25,23200.0,22.9385,22.98,22.9247,22.9592,23200.0
2011-09-09 13:45:00,33.25,33.25,33.1,33.1,26700.0,22.9592,22.9592,22.8557,22.8557,26700.0
2011-09-09 13:50:00,33.09,33.15,33.07,33.13,43900.0,22.8488,22.8902,22.835,22.8764,43900.0
2011-09-09 13:55:00,33.14,33.19,33.13,33.18,24500.0,22.8833,22.9178,22.8764,22.9109,24500.0
2011-09-09 14:00:00,33.18,33.21,33.15,33.18,45500.0,22.9109,22.9316,22.8902,22.9109,45500.0
2011-09-09 14:05:00,33.17,33.26,33.14,33.26,33200.0,22.904,22.9662,22.8833,22.9662,33200.0
2011-09-09 14:10:00,33.26,33.26,33.09,33.14,71000.0,22.9662,22.9662,22.8488,22.8833,71000.0
2011-09-09 14:15:00,33.13,33.18,33.11,33.13,33800.0,22.8764,22.9109,22.8626,22.8764,33800.0
2011-09-09 14:20:00,33.13,33.21,33.11,33.15,32000.0,22.8764,22.9316,22.8626,22.8902,32000.0
2011-09-09 14:25:00,33.15,33.15,33.05,33.06,33400.0,22.8902,22.8902,22.8211,22.8281,33400.0
2011-09-09 14:30:00,33.07,33.08,33.0,33.01,34200.0,22.835,22.8419,22.7866,22.7935,34200.0
2011-09-09 14:35:00,33.02,33.08,32.98,33.04,49000.0,22.8004,22.8419,22.7728,22.8142,49000.0
2011-09-09 14:40:00,33.03,33.18,33.03,33.16,38400.0,22.8073,22.9109,22.8073,22.8971,38400.0
2011-09-09 14:45:00,33.15,33.16,33.08,33.08,27300.0,22.8902,22.8971,22.8419,22.8419,27300.0
2011-09-09 14:50:00,33.09,33.09,33.05,33.07,28200.0,22.8488,22.8488,22.8211,22.835,28200.0
2011-09-09 14:55:00,33.06,33.08,32.94,32.95,95200.0,22.8281,22.8419,22.7452,22.7521,95200.0
2011-09-09 15:00:00,32.95,32.95,32.87,32.91,112600.0,22.7521,22.7521,22.6969,22.7245,112600.0
2011-09-09 15:05:00,32.92,32.99,32.92,32.97,72400.0,22.7314,22.7797,22.7314,22.7659,72400.0
2011-09-09 15:10:00,32.98,32.99,32.89,32.98,81200.0,22.7728,22.7797,22.7107,22.7728,81200.0
2011-09-09 15:15:00,32.99,33.02,32.94,33.02,60600.0,22.7797,22.8004,22.7452,22.8004,60600.0
2011-09-09 15:20:00,33.02,33.02,32.94,32.97,61200.0,22.8004,22.8004,22.7452,22.7659,61200.0
2011-09-09 15:25:00,32.98,33.03,32.95,32.95,62000.0,22.7728,22.8073,22.7521,22.7521,62000.0
2011-09-09 15:30:00,32.96,33.07,32.95,33.07,67800.0,22.759,22.835,22.7521,22.835,67800.0
2011-09-09 15:35:00,33.07,33.19,33.05,33.19,97000.0,22.835,22.9178,22.8211,22.9178,97000.0
2011-09-09 15:40:00,33.19,33.23,33.14,33.21,141500.0,22.9178,22.9454,22.8833,22.9316,141500.0
2011-09-09 15:45:00,33.22,33.32,33.19,33.25,158000.0,22.9385,23.0076,22.9178,22.9592,158000.0
2011-09-09 15:50:00,33.25,33.29,33.22,33.27,176200.0,22.9592,22.9869,22.9385,22.9731,176200.0
2011-09-09 15:55:00,33.26,33.27,33.13,33.13,294000.0,22.9662,22.9731,22.8764,22.8764,294000.0
2011-09-12 09:30:00,32.7,32.8,32.55,32.77,54300.0,22.5795,22.6485,22.4759,22.6278,54300.0
2011-09-12 09:35:00,32.77,32.95,32.69,32.86,49000.0,22.6278,22.7521,22.5726,22.6899,49000.0
2011-09-12 09:40:00,32.85,32.88,32.66,32.73,74700.0,22.683,22.7038,22.5518,22.6002,74700.0
2011-09-12 09:45:00,32.71,32.9,32.71,32.84,60800.0,22.5864,22.7176,22.5864,22.6761,60800.0
2011-09-12 09:50:00,32.83,33.08,32.81,33.05,42700.0,22.6692,22.8419,22.6554,22.8211,42700.0
2011-09-12 09:55:00,33.05,33.23,33.03,33.19,47300.0,22.8211,22.9454,22.8073,22.9178,47300.0
2011-09-12 10:00:00,33.2,33.21,33.01,33.03,43600.0,22.9247,22.9316,22.7935,22.8073,43600.0
2011-09-12 10:05:00,33.03,33.21,33.03,33.05,66300.0,22.8073,22.9316,22.8073,22.8211,66300.0
2011-09-12 10:10:00,33.06,33.09,32.94,32.94,34900.0,22.8281,22.8488,22.7452,22.7452,34900.0
2011-09-12 10:15:00,32.95,32.98,32.82,32.84,29300.0,22.7521,22.7728,22.6623,22.6761,29300.0
2011-09-12 10:20:00,32.85,32.91,32.77,32.8,31200.0,22.683,22.7245,22.6278,22.6485,31200.0
2011-09-12 10:25:00,32.83,32.84,32.71,32.72,18900.0,22.6692,22.6761,22.5864,22.5933,18900.0
2011-09-12 10:30:00,32.72,32.79,32.72,32.75,53600.0,22.5933,22.6416,22.5933,22.614,53600.0
2011-09-12 10:35:00,32.75,32.82,32.69,32.81,19600.0,22.614,22.6623,22.5726,22.6554,19600.0
2011-09-12 10:40:00,32.78,32.78,32.58,32.61,48600.0,22.6347,22.6347,22.4966,22.5173,48600.0
2011-09-12 10:45:00,32.6,32.65,32.54,32.58,45200.0,22.5104,22.5449,22.469,22.4966,45200.0
2011-09-12 10:50:00,32.57,32.68,32.54,32.66,29600.0,22.4897,22.5657,22.469,22.5518,29600.0
2011-09-12 10:55:00,32.66,32.66,32.54,32.54,34800.0,22.5518,22.5518,22.469,22.469,34800.0
2011-09-12 11:00:00,32.54,32.55,32.48,32.5,59000.0,22.469,22.4759,22.4276,22.4414,59000.0
2011-09-12 11:05:00,32.5,32.56,32.5,32.54,93400.0,22.4414,22.4828,22.4414,22.469,93400.0
2011-09-12 11:10:00,32.54,32.55,32.48,32.54,31800.0,22.469,22.4759,22.4276,22.469,31800.0
2011-09-12 11:15:00,32.55,32.57,32.53,32.55,90000.0,22.4759,22.4897,22.4621,22.4759,90000.0
2011-09-12 11:20:00,32.55,32.55,32.48,32.53,39400.0,22.4759,22.4759,22.4276,22.4621,39400.0
2011-09-12 11:25:00,32.53,32.67,32.53,32.63,43800.0,22.4621,22.5588,22.4621,22.5311,43800.0
2011-09-12 11:30:00,32.63,32.64,32.6,32.61,48100.0,22.5311,22.538,22.5104,22.5173,48100.0
2011-09-12 11:35:00,32.61,32.63,32.58,32.59,79100.0,22.5173,22.5311,22.4966,22.5035,79100.0
2011-09-12 11:40:00,32.6,32.66,32.59,32.66,23000.0,22.5104,22.5518,22.5035,22.5518,23000.0
2011-09-12 11:45:00,32.68,32.71,32.64,32.64,28600.0,22.5657,22.5864,22.538,22.538,28600.0
2011-09-12 11:50:00,32.64,32.68,32.63,32.64,12900.0,22.538,22.5657,22.5311,22.538,12900.0
2011-09-12 11:55:00,32.63,32.64,32.5,32.52,17700.0,22.5311,22.538,22.4414,22.4552,17700.0
2011-09-12 12:00:00,32.52,32.55,32.46,32.46,96200.0,22.4552,22.4759,22.4137,22.4137,96200.0
2011-09-12 12:05:00,32.46,32.48,32.41,32.46,17400.0,22.4137,22.4276,22.3792,22.4137,17400.0
2011-09-12 12:10:00,32.46,32.51,32.42,32.44,14700.0,22.4137,22.4483,22.3861,22.3999,14700.0
2011-09-12 12:15:00,32.44,32.48,32.38,32.38,31300.0,22.3999,22.4276,22.3585,22.3585,31300.0
2011-09-12 12:20:00,32.37,32.44,32.37,32.44,22000.0,22.3516,22.3999,22.3516,22.3999,22000.0
2011-09-12 12:25:00,32.46,32.47,32.41,32.47,22200.0,22.4137,22.4207,22.3792,22.4207,22200.0
2011-09-12 12:30:00,32.48,32.48,32.35,32.38,20700.0,22.4276,22.4276,22.3378,22.3585,20700.0
2011-09-12 12:35:00,32.39,32.4,32.35,32.35,12500.0,22.3654,22.3723,22.3378,22.3378,12500.0
2011-09-12 12:40:00,32.34,32.36,32.31,32.34,62300.0,22.3309,22.3447,22.3102,22.3309,62300.0
2011-09-12 12:45:00,32.34,32.36,32.31,32.33,12300.0,22.3309,22.3447,22.3102,22.324,12300.0
2011-09-12 12:50:00,32.34,32.4,32.34,32.38,11700.0,22.3309,22.3723,22.3309,22.3585,11700.0
2011-09-12 12:55:00,32.38,32.43,32.35,32.43,15800.0,22.3585,22.393,22.3378,22.393,15800.0
2011-09-12 13:00:00,32.42,32.54,32.4,32.51,21500.0,22.3861,22.469,22.3723,22.4483,21500.0
2011-09-12 13:05:00,32.51,32.53,32.42,32.45,40000.0,22.4483,22.4621,22.3861,22.4068,40000.0
2011-09-12 13:10:00,32.45,32.49,32.42,32.46,85700.0,22.4068,22.4345,22.3861,22.4137,85700.0
2011-09-12 13:15:00,32.46,32.49,32.41,32.44,32700.0,22.4137,22.4345,22.3792,22.3999,32700.0
2011-09-12 13:20:00,32.43,32.43,32.39,32.41,12100.0,22.393,22.393,22.3654,22.3792,12100.0
2011-09-12 13:25:00,32.41,32.43,32.39,32.41,14100.0,22.3792,22.393,22.3654,22.3792,14100.0
2011-09-12 13:30:00,32.4,32.41,32.3,32.31,30100.0,22.3723,22.3792,22.3033,22.3102,30100.0
2011-09-12 13:35:00,32.32,32.32,32.25,32.27,43900.0,22.3171,22.3171,22.2687,22.2826,43900.0
2011-09-12 13:40:00,32.28,32.32,32.26,32.32,32200.0,22.2895,22.3171,22.2756,22.3171,32200.0
2011-09-12 13:45:00,32.33,32.39,32.28,32.37,45500.0,22.324,22.3654,22.2895,22.3516,45500.0
2011-09-12 13:50:00,32.37,32.46,32.36,32.42,31800.0,22.3516,22.4137,22.3447,22.3861,31800.0
2011-09-12 13:55:00,32.41,32.42,32.37,32.4,16700.0,22.3792,22.3861,22.3516,22.3723,16700.0
2011-09-12 14:00:00,32.4,32.4,32.27,32.27,44600.0,22.3723,22.3723,22.2826,22.2826,44600.0
2011-09-12 14:05:00,32.27,32.28,32.2,32.22,64000.0,22.2826,22.2895,22.2342,22.248,64000.0
2011-09-12 14:10:00,32.22,32.22,32.13,32.19,60000.0,22.248,22.248,22.1859,22.2273,60000.0
2011-09-12 14:15:00,32.19,32.27,32.18,32.19,43100.0,22.2273,22.2826,22.2204,22.2273,43100.0
2011-09-12 14:20:00,32.2,32.29,32.17,32.25,48700.0,22.2342,22.2964,22.2135,22.2687,48700.0
2011-09-12 14:25:00,32.25,32.32,32.25,32.32,44800.0,22.2687,22.3171,22.2687,22.3171,44800.0
2011-09-12 14:30:00,32.33,32.4,32.32,32.4,53700.0,22.324,22.3723,22.3171,22.3723,53700.0
2011-09-12 14:35:00,32.41,32.57,32.41,32.48,140200.0,22.3792,22.4897,22.3792,22.4276,140200.0
2011-09-12 14:40:00,32.48,32.69,32.47,32.63,71400.0,22.4276,22.5726,22.4207,22.5311,71400.0
2011-09-12 14:45:00,32.62,32.62,32.43,32.46,61300.0,22.5242,22.5242,22.393,22.4137,61300.0
2011-09-12 14:50:00,32.46,32.46,32.37,32.41,54400.0,22.4137,22.4137,22.3516,22.3792,54400.0
2011-09-12 14:55:00,32.4,32.41,32.34,32.38,56400.0,22.3723,22.3792,22.3309,22.3585,56400.0
2011-09-12 15:00:00,32.38,32.42,32.3,32.35,78200.0,22.3585,22.3861,22.3033,22.3378,78200.0
2011-09-12 15:05:00,32.35,32.4,32.33,32.34,80800.0,22.3378,22.3723,22.324,22.3309,80800.0
2011-09-12 15:10:00,32.35,32.4,32.31,32.32,52600.0,22.3378,22.3723,22.3102,22.3171,52600.0
2011-09-12 15:15:00,32.33,32.35,32.24,32.27,85000.0,22.324,22.3378,22.2618,22.2826,85000.0
2011-09-12 15:20:00,32.27,32.52,32.21,32.51,68300.0,22.2826,22.4552,22.2411,22.4483,68300.0
2011-09-12 15:25:00,32.52,32.54,32.44,32.52,87600.0,22.4552,22.469,22.3999,22.4552,87600.0
2011-09-12 15:30:00,32.51,32.6,32.51,32.57,131900.0,22.4483,22.5104,22.4483,22.4897,131900.0
2011-09-12 15:35:00,32.58,32.6,32.49,32.55,111500.0,22.4966,22.5104,22.4345,22.4759,111500.0
2011-09-12 15:40:00,32.55,32.7,32.52,32.66,133600.0,22.4759,22.5795,22.4552,22.5518,133600.0
2011-09-12 15:45:00,32.66,32.76,32.65,32.75,107600.0,22.5518,22.6209,22.5449,22.614,107600.0
2011-09-12 15:50:00,32.76,32.99,32.75,32.91,243100.0,22.6209,22.7797,22.614,22.7245,243100.0
2011-09-12 15:55:00,32.91,32.96,32.88,32.96,255100.0,22.7245,22.759,22.7038,22.759,255100.0
2011-09-13 09:30:00,33.1,33.13,32.95,32.98,46900.0,22.8557,22.8764,22.7521,22.7728,46900.0
2011-09-13 09:35:00,32.98,33.01,32.87,32.87,52200.0,22.7728,22.7935,22.6969,22.6969,52200.0
2011-09-13 09:40:00,32.88,32.9,32.77,32.85,40600.0,22.7038,22.7176,22.6278,22.683,40600.0
2011-09-13 09:45:00,32.85,33.17,32.8,33.12,61100.0,22.683,22.904,22.6485,22.8695,61100.0
2011-09-13 09:50:00,33.12,33.23,33.12,33.19,64700.0,22.8695,22.9454,22.8695,22.9178,64700.0
2011-09-13 09:55:00,33.19,33.31,33.13,33.29,46400.0,22.9178,23.0007,22.8764,22.9869,46400.0
2011-09-13 10:00:00,33.29,33.37,33.22,33.34,40600.0,22.9869,23.0421,22.9385,23.0214,40600.0
2011-09-13 10:05:00,33.34,33.57,33.33,33.53,123900.0,23.0214,23.1802,23.0145,23.1526,123900.0
2011-09-13 10:10:00,33.54,33.55,33.48,33.5,72100.0,23.1595,23.1664,23.1181,23.1319,72100.0
2011-09-13 10:15:00,33.49,33.54,33.44,33.45,46700.0,23.125,23.1595,23.0904,23.0973,46700.0
2011-09-13 10:20:00,33.45,33.46,33.38,33.45,59200.0,23.0973,23.1043,23.049,23.0973,59200.0
2011-09-13 10:25:00,33.45,33.48,33.41,33.42,39600.0,23.0973,23.1181,23.0697,23.0766,39600.0
2011-09-13 10:30:00,33.42,33.5,33.27,33.29,61000.0,23.0766,23.1319,22.9731,22.9869,61000.0
2011-09-13 10:35:00,33.28,33.37,33.24,33.35,46500.0,22.98,23.0421,22.9523,23.0283,46500.0
2011-09-13 10:40:00,33.35,33.44,33.33,33.38,30200.0,23.0283,23.0904,23.0145,23.049,30200.0
2011-09-13 10:45:00,33.41,33.49,33.39,33.45,32700.0,23.0697,23.125,23.0559,23.0973,32700.0
2011-09-13 10:50:00,33.45,33.5,33.31,33.33,30900.0,23.0973,23.1319,23.0007,23.0145,30900.0
2011-09-13 10:55:00,33.34,33.35,33.26,33.28,81500.0,23.0214,23.0283,22.9662,22.98,81500.0
2011-09-13 11:00:00,33.29,33.37,33.23,33.25,41500.0,22.9869,23.0421,22.9454,22.9592,41500.0
2011-09-13 11:05:00,33.24,33.3,33.23,33.28,23200.0,22.9523,22.9938,22.9454,22.98,23200.0
2011-09-13 11:10:00,33.28,33.36,33.27,33.33,18500.0,22.98,23.0352,22.9731,23.0145,18500.0
2011-09-13 11:15:00,33.31,33.35,33.25,33.26,28600.0,23.0007,23.0283,22.9592,22.9662,28600.0
2011-09-13 11:20:00,33.25,33.27,33.22,33.22,34300.0,22.9592,22.9731,22.9385,22.9385,34300.0
2011-09-13 11:25:00,33.2,33.27,33.15,33.27,30300.0,22.9247,22.9731,22.8902,22.9731,30300.0
2011-09-13 11:30:00,33.28,33.28,33.2,33.26,41800.0,22.98,22.98,22.9247,22.9662,41800.0
2011-09-13 11:35:00,33.26,33.39,33.26,33.39,25900.0,22.9662,23.0559,22.9662,23.0559,25900.0
2011-09-13 11:40:00,33.39,33.42,33.33,33.4,36900.0,23.0559,23.0766,23.0145,23.0628,36900.0
2011-09-13 11:45:00,33.4,33.42,33.27,33.27,47600.0,23.0628,23.0766,22.9731,22.9731,47600.0
2011-09-13 11:50:00,33.27,33.28,33.19,33.23,39300.0,22.9731,22.98,22.9178,22.9454,39300.0
2011-09-13 11:55:00,33.23,33.31,33.23,33.27,48000.0,22.9454,23.0007,22.9454,22.9731,48000.0
2011-09-13 12:00:00,33.28,33.28,33.14,33.18,41800.0,22.98,22.98,22.8833,22.9109,41800.0
2011-09-13 12:05:00,33.18,33.32,33.18,33.32,26100.0,22.9109,23.0076,22.9109,23.0076,26100.0
2011-09-13 12:10:00,33.32,33.33,33.27,33.3,56000.0,23.0076,23.0145,22.9731,22.9938,56000.0
2011-09-13 12:15:00,33.31,33.39,33.31,33.36,18900.0,23.0007,23.0559,23.0007,23.0352,18900.0
2011-09-13 12:20:00,33.36,33.39,33.3,33.31,19500.0,23.0352,23.0559,22.9938,23.0007,19500.0
2011-09-13 12:25:00,33.31,33.38,33.27,33.36,20300.0,23.0007,23.049,22.9731,23.0352,20300.0
2011-09-13 12:30:00,33.35,33.39,33.29,33.32,22100.0,23.0283,23.0559,22.9869,23.0076,22100.0
2011-09-13 12:35:00,33.33,33.43,33.33,33.43,17600.0,23.0145,23.0835,23.0145,23.0835,17600.0
2011-09-13 12:40:00,33.44,33.48,33.37,33.42,20800.0,23.0904,23.1181,23.0421,23.0766,20800.0
2011-09-13 12:45:00,33.43,33.49,33.43,33.44,14400.0,23.0835,23.125,23.0835,23.0904,14400.0
2011-09-13 12:50:00,33.44,33.46,33.41,33.43,10800.0,23.0904,23.1043,23.0697,23.0835,10800.0
2011-09-13 12:55:00,33.42,33.49,33.38,33.46,21400.0,23.0766,23.125,23.049,23.1043,21400.0
2011-09-13 13:00:00,33.45,33.56,33.45,33.53,23900.0,23.0973,23.1733,23.0973,23.1526,23900.0
2011-09-13 13:05:00,33.54,33.63,33.54,33.56,35100.0,23.1595,23.2216,23.1595,23.1733,35100.0
2011-09-13 13:10:00,33.55,33.65,33.52,33.65,42600.0,23.1664,23.2354,23.1457,23.2354,42600.0
2011-09-13 13:15:00,33.64,33.67,33.6,33.62,21300.0,23.2285,23.2493,23.2009,23.2147,21300.0
2011-09-13 13:20:00,33.62,33.63,33.59,33.63,16100.0,23.2147,23.2216,23.194,23.2216,16100.0
2011-09-13 13:25:00,33.63,33.65,33.59,33.59,9800.0,23.2216,23.2354,23.194,23.194,9800.0
2011-09-13 13:30:00,33.59,33.6,33.5,33.57,14400.0,23.194,23.2009,23.1319,23.1802,14400.0
2011-09-13 13:35:00,33.58,33.63,33.56,33.62,18200.0,23.1871,23.2216,23.1733,23.2147,18200.0
2011-09-13 13:40:00,33.63,33.71,33.63,33.71,19900.0,23.2216,23.2769,23.2216,23.2769,19900.0
2011-09-13 13:45:00,33.71,33.78,33.68,33.77,20800.0,23.2769,23.3252,23.2562,23.3183,20800.0
2011-09-13 13:50:00,33.77,33.81,33.73,33.8,21900.0,23.3183,23.3459,23.2907,23.339,21900.0
2011-09-13 13:55:00,33.8,33.81,33.7,33.73,36200.0,23.339,23.3459,23.27,23.2907,36200.0
2011-09-13 14:00:00,33.72,33.73,33.66,33.67,33200.0,23.2838,23.2907,23.2424,23.2493,33200.0
2011-09-13 14:05:00,33.68,33.69,33.62,33.64,33000.0,23.2562,23.2631,23.2147,23.2285,33000.0
2011-09-13 14:10:00,33.64,33.68,33.6,33.63,33600.0,23.2285,23.2562,23.2009,23.2216,33600.0
2011-09-13 14:15:00,33.63,33.68,33.63,33.63,24800.0,23.2216,23.2562,23.2216,23.2216,24800.0
2011-09-13 14:20:00,33.61,33.72,33.61,33.72,37500.0,23.2078,23.2838,23.2078,23.2838,37500.0
2011-09-13 14:25:00,33.73,33.78,33.7,33.78,28300.0,23.2907,23.3252,23.27,23.3252,28300.0
2011-09-13 14:30:00,33.79,33.82,33.76,33.79,40600.0,23.3321,23.3528,23.3114,23.3321,40600.0
2011-09-13 14:35:00,33.79,33.79,33.73,33.74,19700.0,23.3321,23.3321,23.2907,23.2976,19700.0
2011-09-13 14:40:00,33.74,33.8,33.73,33.73,18900.0,23.2976,23.339,23.2907,23.2907,18900.0
2011-09-13 14:45:00,33.74,33.76,33.6,33.6,40500.0,23.2976,23.3114,23.2009,23.2009,40500.0
2011-09-13 14:50:00,33.6,33.64,33.58,33.64,35200.0,23.2009,23.2285,23.1871,23.2285,35200.0
2011-09-13 14:55:00,33.63,33.66,33.56,33.62,68400.0,23.2216,23.2424,23.1733,23.2147,68400.0
2011-09-13 15:00:00,33.61,33.69,33.59,33.66,48700.0,23.2078,23.2631,23.194,23.2424,48700.0
2011-09-13 15:05:00,33.65,33.69,33.59,33.64,63000.0,23.2354,23.2631,23.194,23.2285,63000.0
2011-09-13 15:10:00,33.63,33.69,33.59,33.62,56700.0,23.2216,23.2631,23.194,23.2147,56700.0
2011-09-13 15:15:00,33.61,33.61,33.44,33.46,117100.0,23.2078,23.2078,23.0904,23.1043,117100.0
2011-09-13 15:20:00,33.46,33.52,33.42,33.51,85500.0,23.1043,23.1457,23.0766,23.1388,85500.0
2011-09-13 15:25:00,33.51,33.65,33.45,33.64,98300.0,23.1388,23.2354,23.0973,23.2285,98300.0
2011-09-13 15:30:00,33.64,33.76,33.64,33.74,104200.0,23.2285,23.3114,23.2285,23.2976,104200.0
2011-09-13 15:35:00,33.74,33.77,33.68,33.69,67800.0,23.2976,23.3183,23.2562,23.2631,67800.0
2011-09-13 15:40:00,33.69,33.75,33.64,33.74,86400.0,23.2631,23.3045,23.2285,23.2976,86400.0
2011-09-13 15:45:00,33.74,33.76,33.68,33.69,177700.0,23.2976,23.3114,23.2562,23.2631,177700.0
2011-09-13 15:50:00,33.7,33.71,33.6,33.65,110700.0,23.27,23.2769,23.2009,23.2354,110700.0
2011-09-13 15:55:00,33.66,33.7,33.62,33.67,223500.0,23.2424,23.27,23.2147,23.2493,223500.0
2011-09-14 09:30:00,33.84,33.95,33.77,33.85,45300.0,23.3666,23.4426,23.3183,23.3735,45300.0
2011-09-14 09:35:00,33.84,33.88,33.66,33.66,36800.0,23.3666,23.3943,23.2424,23.2424,36800.0
2011-09-14 09:40:00,33.63,33.71,33.56,33.61,34900.0,23.2216,23.2769,23.1733,23.2078,34900.0
2011-09-14 09:45:00,33.62,33.74,33.58,33.61,34900.0,23.2147,23.2976,23.1871,23.2078,34900.0
2011-09-14 09:50:00,33.61,33.69,33.51,33.51,39400.0,23.2078,23.2631,23.1388,23.1388,39400.0
2011-09-14 09:55:00,33.51,33.58,33.47,33.47,34600.0,23.1388,23.1871,23.1112,23.1112,34600.0
2011-09-14 10:00:00,33.48,33.53,33.33,33.38,41300.0,23.1181,23.1526,23.0145,23.049,41300.0
2011-09-14 10:05:00,33.39,33.51,33.37,33.42,30700.0,23.0559,23.1388,23.0421,23.0766,30700.0
2011-09-14 10:10:00,33.42,33.6,33.42,33.56,18400.0,23.0766,23.2009,23.0766,23.1733,18400.0
2011-09-14 10:15:00,33.56,33.56,33.22,33.24,61300.0,23.1733,23.1733,22.9385,22.9523,61300.0
2011-09-14 10:20:00,33.24,33.28,33.11,33.21,67200.0,22.9523,22.98,22.8626,22.9316,67200.0
2011-09-14 10:25:00,33.22,33.3,33.17,33.2,56500.0,22.9385,22.9938,22.904,22.9247,56500.0
2011-09-14 10:30:00,33.21,33.33,33.14,33.26,36900.0,22.9316,23.0145,22.8833,22.9662,36900.0
2011-09-14 10:35:00,33.26,33.39,33.26,33.39,24900.0,22.9662,23.0559,22.9662,23.0559,24900.0
2011-09-14 10:40:00,33.4,33.43,33.3,33.3,29100.0,23.0628,23.0835,22.9938,22.9938,29100.0
2011-09-14 10:45:00,33.29,33.36,33.21,33.25,36500.0,22.9869,23.0352,22.9316,22.9592,36500.0
2011-09-14 10:50:00,33.25,33.38,33.25,33.37,30100.0,22.9592,23.049,22.9592,23.0421,30100.0
2011-09-14 10:55:00,33.35,33.41,33.27,33.4,28000.0,23.0283,23.0697,22.9731,23.0628,28000.0
2011-09-14 11:00:00,33.39,33.41,33.3,33.36,26800.0,23.0559,23.0697,22.9938,23.0352,26800.0
2011-09-14 11:05:00,33.37,33.48,33.35,33.47,37000.0,23.0421,23.1181,23.0283,23.1112,37000.0
2011-09-14 11:10:00,33.47,33.55,33.44,33.55,17900.0,23.1112,23.1664,23.0904,23.1664,17900.0
2011-09-14 11:15:00,33.55,33.59,33.51,33.52,39300.0,23.1664,23.194,23.1388,23.1457,39300.0
2011-09-14 11:20:00,33.51,33.59,33.48,33.58,33400.0,23.1388,23.194,23.1181,23.1871,33400.0
2011-09-14 11:25:00,33.57,33.72,33.57,33.72,28100.0,23.1802,23.2838,23.1802,23.2838,28100.0
2011-09-14 11:30:00,33.71,33.73,33.62,33.62,32600.0,23.2769,23.2907,23.2147,23.2147,32600.0
2011-09-14 11:35:00,33.63,33.67,33.61,33.66,27600.0,23.2216,23.2493,23.2078,23.2424,27600.0
2011-09-14 11:40:00,33.65,33.65,33.53,33.56,28100.0,23.2354,23.2354,23.1526,23.1733,28100.0
2011-09-14 11:45:00,33.55,33.63,33.51,33.63,23600.0,23.1664,23.2216,23.1388,23.2216,23600.0
2011-09-14 11:50:00,33.63,33.75,33.63,33.73,29400.0,23.2216,23.3045,23.2216,23.2907,29400.0
2011-09-14 11:55:00,33.74,33.81,33.71,33.81,26300.0,23.2976,23.3459,23.2769,23.3459,26300.0
2011-09-14 12:00:00,33.82,33.82,33.76,33.78,30900.0,23.3528,23.3528,23.3114,23.3252,30900.0
2011-09-14 12:05:00,33.78,33.78,33.69,33.75,24800.0,23.3252,23.3252,23.2631,23.3045,24800.0
2011-09-14 12:10:00,33.75,33.81,33.75,33.77,15900.0,23.3045,23.3459,23.3045,23.3183,15900.0
2011-09-14 12:15:00,33.77,33.77,33.71,33.71,10500.0,23.3183,23.3183,23.2769,23.2769,10500.0
2011-09-14 12:20:00,33.7,33.73,33.66,33.68,15400.0,23.27,23.2907,23.2424,23.2562,15400.0
2011-09-14 12:25:00,33.68,33.69,33.65,33.67,32600.0,23.2562,23.2631,23.2354,23.2493,32600.0
2011-09-14 12:30:00,33.68,33.75,33.67,33.75,16100.0,23.2562,23.3045,23.2493,23.3045,16100.0
2011-09-14 12:35:00,33.75,33.8,33.73,33.8,28700.0,23.3045,23.339,23.2907,23.339,28700.0
2011-09-14 12:40:00,33.8,33.82,33.78,33.8,27900.0,23.339,23.3528,23.3252,23.339,27900.0
2011-09-14 12:45:00,33.8,33.85,33.8,33.83,33100.0,23.339,23.3735,23.339,23.3597,33100.0
2011-09-14 12:50:00,33.82,33.83,33.75,33.75,19600.0,23.3528,23.3597,23.3045,23.3045,19600.0
2011-09-14 12:55:00,33.76,33.84,33.76,33.82,32100.0,23.3114,23.3666,23.3114,23.3528,32100.0
2011-09-14 13:00:00,33.82,33.87,33.82,33.86,20600.0,23.3528,23.3874,23.3528,23.3805,20600.0
2011-09-14 13:05:00,33.86,33.94,33.85,33.92,20800.0,23.3805,23.4357,23.3735,23.4219,20800.0
2011-09-14 13:10:00,33.91,33.93,33.9,33.91,17400.0,23.415,23.4288,23.4081,23.415,17400.0
2011-09-14 13:15:00,33.92,33.94,33.89,33.94,21000.0,23.4219,23.4357,23.4012,23.4357,21000.0
2011-09-14 13:20:00,33.94,33.95,33.89,33.91,24600.0,23.4357,23.4426,23.4012,23.415,24600.0
2011-09-14 13:25:00,33.9,33.91,33.83,33.89,21000.0,23.4081,23.415,23.3597,23.4012,21000.0
2011-09-14 13:30:00,33.88,33.93,33.87,33.91,14200.0,23.3943,23.4288,23.3874,23.415,14200.0
2011-09-14 13:35:00,33.9,34.06,33.88,34.06,64100.0,23.4081,23.5186,23.3943,23.5186,64100.0
2011-09-14 13:40:00,34.05,34.11,34.05,34.1,41000.0,23.5116,23.5531,23.5116,23.5462,41000.0
2011-09-14 13:45:00,34.09,34.19,34.06,34.18,52400.0,23.5393,23.6083,23.5186,23.6014,52400.0
2011-09-14 13:50:00,34.18,34.23,34.14,34.17,50000.0,23.6014,23.6359,23.5738,23.5945,50000.0
2011-09-14 13:55:00,34.16,34.17,34.03,34.06,25200.0,23.5876,23.5945,23.4978,23.5186,25200.0
2011-09-14 14:00:00,34.07,34.14,34.06,34.12,19800.0,23.5255,23.5738,23.5186,23.56,19800.0
2011-09-14 14:05:00,34.13,34.25,34.13,34.2,27300.0,23.5669,23.6497,23.5669,23.6152,27300.0
2011-09-14 14:10:00,34.2,34.23,34.18,34.2,43700.0,23.6152,23.6359,23.6014,23.6152,43700.0
2011-09-14 14:15:00,34.2,34.36,34.2,34.33,50200.0,23.6152,23.7257,23.6152,23.705,50200.0
2011-09-14 14:20:00,34.33,34.36,34.22,34.23,42900.0,23.705,23.7257,23.629,23.6359,42900.0
2011-09-14 14:25:00,34.22,34.22,34.13,34.17,43400.0,23.629,23.629,23.5669,23.5945,43400.0
2011-09-14 14:30:00,34.17,34.18,34.09,34.12,35600.0,23.5945,23.6014,23.5393,23.56,35600.0
2011-09-14 14:35:00,34.12,34.15,34.1,34.14,18100.0,23.56,23.5807,23.5462,23.5738,18100.0
2011-09-14 14:40:00,34.14,34.23,34.14,34.21,31100.0,23.5738,23.6359,23.5738,23.6221,31100.0
2011-09-14 14:45:00,34.21,34.22,34.16,34.18,18500.0,23.6221,23.629,23.5876,23.6014,18500.0
2011-09-14 14:50:00,34.18,34.24,34.18,34.24,19100.0,23.6014,23.6428,23.6014,23.6428,19100.0
2011-09-14 14:55:00,34.25,34.3,34.24,34.29,23800.0,23.6497,23.6843,23.6428,23.6774,23800.0
2011-09-14 15:00:00,34.3,34.38,34.3,34.36,49500.0,23.6843,23.7395,23.6843,23.7257,49500.0
2011-09-14 15:05:00,34.37,34.41,34.35,34.4,37100.0,23.7326,23.7602,23.7188,23.7533,37100.0
2011-09-14 15:10:00,34.4,34.45,34.4,34.42,32200.0,23.7533,23.7879,23.7533,23.7671,32200.0
2011-09-14 15:15:00,34.42,34.46,34.42,34.43,37100.0,23.7671,23.7948,23.7671,23.774,37100.0
2011-09-14 15:20:00,34.44,34.45,34.33,34.34,79700.0,23.7809,23.7879,23.705,23.7119,79700.0
2011-09-14 15:25:00,34.34,34.46,34.32,34.42,43600.0,23.7119,23.7948,23.6981,23.7671,43600.0
2011-09-14 15:30:00,34.42,34.5,34.41,34.46,56800.0,23.7671,23.8224,23.7602,23.7948,56800.0
2011-09-14 15:35:00,34.45,34.46,34.41,34.41,60600.0,23.7879,23.7948,23.7602,23.7602,60600.0
2011-09-14 15:40:00,34.41,34.43,34.26,34.27,64200.0,23.7602,23.774,23.6567,23.6636,64200.0
2011-09-14 15:45:00,34.27,34.3,34.11,34.17,94500.0,23.6636,23.6843,23.5531,23.5945,94500.0
2011-09-14 15:50:00,34.17,34.25,34.15,34.17,86400.0,23.5945,23.6497,23.5807,23.5945,86400.0
2011-09-14 15:55:00,34.17,34.19,34.09,34.1,298900.0,23.5945,23.6083,23.5393,23.5462,298900.0
2011-09-15 09:30:00,34.65,34.73,34.33,34.57,130400.0,23.926,23.9812,23.705,23.8707,130400.0
2011-09-15 09:35:00,34.55,34.87,34.52,34.79,156000.0,23.8569,24.0779,23.8362,24.0226,156000.0
2011-09-15 09:40:00,34.83,34.83,34.62,34.68,96900.0,24.0502,24.0502,23.9052,23.9467,96900.0
2011-09-15 09:45:00,34.68,34.89,34.68,34.86,97300.0,23.9467,24.0917,23.9467,24.071,97300.0
2011-09-15 09:50:00,34.87,34.93,34.82,34.84,42800.0,24.0779,24.1193,24.0433,24.0571,42800.0
2011-09-15 09:55:00,34.84,35.03,34.84,34.85,64100.0,24.0571,24.1883,24.0571,24.0641,64100.0
2011-09-15 10:00:00,34.86,35.01,34.8,34.94,144800.0,24.071,24.1745,24.0295,24.1262,144800.0
2011-09-15 10:05:00,34.95,34.96,34.73,34.77,60300.0,24.1331,24.14,23.9812,24.0088,60300.0
2011-09-15 10:10:00,34.76,34.88,34.73,34.87,73600.0,24.0019,24.0848,23.9812,24.0779,73600.0
2011-09-15 10:15:00,34.85,34.91,34.76,34.9,53700.0,24.0641,24.1055,24.0019,24.0986,53700.0
2011-09-15 10:20:00,34.9,34.91,34.75,34.8,47400.0,24.0986,24.1055,23.995,24.0295,47400.0
2011-09-15 10:25:00,34.79,34.8,34.67,34.68,59700.0,24.0226,24.0295,23.9398,23.9467,59700.0
2011-09-15 10:30:00,34.67,34.67,34.57,34.63,66600.0,23.9398,23.9398,23.8707,23.9121,66600.0
2011-09-15 10:35:00,34.64,34.64,34.51,34.6,49300.0,23.919,23.919,23.8293,23.8914,49300.0
2011-09-15 10:40:00,34.59,34.72,34.59,34.7,24200.0,23.8845,23.9743,23.8845,23.9605,24200.0
2011-09-15 10:45:00,34.7,34.77,34.67,34.75,17100.0,23.9605,24.0088,23.9398,23.995,17100.0
2011-09-15 10:50:00,34.75,34.76,34.65,34.66,24500.0,23.995,24.0019,23.926,23.9329,24500.0
2011-09-15 10:55:00,34.67,34.74,34.53,34.58,31500.0,23.9398,23.9881,23.8431,23.8776,31500.0
2011-09-15 11:00:00,34.58,34.58,34.51,34.54,41000.0,23.8776,23.8776,23.8293,23.85,41000.0
2011-09-15 11:05:00,34.54,34.69,34.54,34.68,32500.0,23.85,23.9536,23.85,23.9467,32500.0
2011-09-15 11:10:00,34.67,34.74,34.67,34.7,32000.0,23.9398,23.9881,23.9398,23.9605,32000.0
2011-09-15 11:15:00,34.69,34.82,34.69,34.79,30700.0,23.9536,24.0433,23.9536,24.0226,30700.0
2011-09-15 11:20:00,34.8,34.86,34.8,34.82,22100.0,24.0295,24.071,24.0295,24.0433,22100.0
2011-09-15 11:25:00,34.81,34.81,34.68,34.79,47200.0,24.0364,24.0364,23.9467,24.0226,47200.0
2011-09-15 11:30:00,34.79,34.81,34.71,34.71,46500.0,24.0226,24.0364,23.9674,23.9674,46500.0
2011-09-15 11:35:00,34.71,34.8,34.68,34.77,26000.0,23.9674,24.0295,23.9467,24.0088,26000.0
2011-09-15 11:40:00,34.77,34.81,34.73,34.78,27200.0,24.0088,24.0364,23.9812,24.0157,27200.0
2011-09-15 11:45:00,34.79,34.81,34.76,34.79,20000.0,24.0226,24.0364,24.0019,24.0226,20000.0
2011-09-15 11:50:00,34.8,34.83,34.76,34.78,21800.0,24.0295,24.0502,24.0019,24.0157,21800.0
2011-09-15 11:55:00,34.78,34.85,34.75,34.8,25000.0,24.0157,24.0641,23.995,24.0295,25000.0
2011-09-15 12:00:00,34.79,34.79,34.72,34.78,25100.0,24.0226,24.0226,23.9743,24.0157,25100.0
2011-09-15 12:05:00,34.79,34.84,34.73,34.83,17500.0,24.0226,24.0571,23.9812,24.0502,17500.0
2011-09-15 12:10:00,34.81,34.92,34.81,34.84,26800.0,24.0364,24.1124,24.0364,24.0571,26800.0
2011-09-15 12:15:00,34.84,34.92,34.84,34.91,12900.0,24.0571,24.1124,24.0571,24.1055,12900.0
2011-09-15 12:20:00,34.91,34.91,34.85,34.85,8700.0,24.1055,24.1055,24.0641,24.0641,8700.0
2011-09-15 12:25:00,34.85,34.89,34.84,34.86,12700.0,24.0641,24.0917,24.0571,24.071,12700.0
2011-09-15 12:30:00,34.87,34.98,34.86,34.96,23800.0,24.0779,24.1538,24.071,24.14,23800.0
2011-09-15 12:35:00,34.95,35.03,34.95,35.0,23200.0,24.1331,24.1883,24.1331,24.1676,23200.0
2011-09-15 12:40:00,34.99,35.07,34.99,35.06,22900.0,24.1607,24.216,24.1607,24.2091,22900.0
2011-09-15 12:45:00,35.06,35.11,35.05,35.09,34100.0,24.2091,24.2436,24.2022,24.2298,34100.0
2011-09-15 12:50:00,35.09,35.09,35.01,35.01,9900.0,24.2298,24.2298,24.1745,24.1745,9900.0
2011-09-15 12:55:00,35.02,35.05,35.01,35.03,31800.0,24.1814,24.2022,24.1745,24.1883,31800.0
2011-09-15 13:00:00,35.02,35.06,34.97,35.04,27000.0,24.1814,24.2091,24.1469,24.1952,27000.0
2011-09-15 13:05:00,35.04,35.09,35.02,35.04,42500.0,24.1952,24.2298,24.1814,24.1952,42500.0
2011-09-15 13:10:00,35.05,35.09,35.05,35.06,13900.0,24.2022,24.2298,24.2022,24.2091,13900.0
2011-09-15 13:15:00,35.06,35.06,35.01,35.01,16300.0,24.2091,24.2091,24.1745,24.1745,16300.0
2011-09-15 13:20:00,35.02,35.04,35.01,35.04,14500.0,24.1814,24.1952,24.1745,24.1952,14500.0
2011-09-15 13:25:00,35.04,35.04,34.93,34.93,15500.0,24.1952,24.1952,24.1193,24.1193,15500.0
2011-09-15 13:30:00,34.92,34.97,34.89,34.93,30400.0,24.1124,24.1469,24.0917,24.1193,30400.0
2011-09-15 13:35:00,34.94,34.94,34.84,34.89,19700.0,24.1262,24.1262,24.0571,24.0917,19700.0
2011-09-15 13:40:00,34.87,34.92,34.84,34.92,22900.0,24.0779,24.1124,24.0571,24.1124,22900.0
2011-09-15 13:45:00,34.92,34.96,34.88,34.89,30100.0,24.1124,24.14,24.0848,24.0917,30100.0
2011-09-15 13:50:00,34.9,34.96,34.84,34.96,17600.0,24.0986,24.14,24.0571,24.14,17600.0
2011-09-15 13:55:00,34.95,34.96,34.89,34.96,18200.0,24.1331,24.14,24.0917,24.14,18200.0
2011-09-15 14:00:00,34.96,35.05,34.96,35.05,32300.0,24.14,24.2022,24.14,24.2022,32300.0
2011-09-15 14:05:00,35.05,35.07,34.99,35.04,39200.0,24.2022,24.216,24.1607,24.1952,39200.0
2011-09-15 14:10:00,35.05,35.16,35.05,35.09,40200.0,24.2022,24.2781,24.2022,24.2298,40200.0
2011-09-15 14:15:00,35.09,35.12,35.03,35.07,29600.0,24.2298,24.2505,24.1883,24.216,29600.0
2011-09-15 14:20:00,35.06,35.06,34.94,34.95,25000.0,24.2091,24.2091,24.1262,24.1331,25000.0
2011-09-15 14:25:00,34.95,34.97,34.93,34.95,14100.0,24.1331,24.1469,24.1193,24.1331,14100.0
2011-09-15 14:30:00,34.96,35.08,34.95,35.08,42600.0,24.14,24.2229,24.1331,24.2229,42600.0
2011-09-15 14:35:00,35.09,35.11,35.01,35.04,38200.0,24.2298,24.2436,24.1745,24.1952,38200.0
2011-09-15 14:40:00,35.03,35.04,34.97,34.99,28600.0,24.1883,24.1952,24.1469,24.1607,28600.0
2011-09-15 14:45:00,34.99,35.06,34.99,35.06,30500.0,24.1607,24.2091,24.1607,24.2091,30500.0
2011-09-15 14:50:00,35.07,35.13,35.03,35.13,22900.0,24.216,24.2574,24.1883,24.2574,22900.0
2011-09-15 14:55:00,35.13,35.16,35.11,35.13,34000.0,24.2574,24.2781,24.2436,24.2574,34000.0
2011-09-15 15:00:00,35.13,35.19,35.13,35.16,40300.0,24.2574,24.2988,24.2574,24.2781,40300.0
2011-09-15 15:05:00,35.16,35.19,35.12,35.13,25900.0,24.2781,24.2988,24.2505,24.2574,25900.0
2011-09-15 15:10:00,35.12,35.13,35.06,35.11,31000.0,24.2505,24.2574,24.2091,24.2436,31000.0
2011-09-15 15:15:00,35.1,35.11,34.99,35.0,39800.0,24.2367,24.2436,24.1607,24.1676,39800.0
2011-09-15 15:20:00,35.0,35.01,34.97,34.99,39300.0,24.1676,24.1745,24.1469,24.1607,39300.0
2011-09-15 15:25:00,34.98,34.99,34.86,34.89,42100.0,24.1538,24.1607,24.071,24.0917,42100.0
2011-09-15 15:30:00,34.9,35.03,34.88,35.03,64800.0,24.0986,24.1883,24.0848,24.1883,64800.0
2011-09-15 15:35:00,35.03,35.04,34.97,35.01,61200.0,24.1883,24.1952,24.1469,24.1745,61200.0
2011-09-15 15:40:00,35.01,35.07,34.97,35.05,60000.0,24.1745,24.216,24.1469,24.2022,60000.0
2011-09-15 15:45:00,35.05,35.08,34.98,35.04,75900.0,24.2022,24.2229,24.1538,24.1952,75900.0
2011-09-15 15:50:00,35.05,35.07,35.01,35.04,82600.0,24.2022,24.216,24.1745,24.1952,82600.0
2011-09-15 15:55:00,35.03,35.07,35.01,35.07,142000.0,24.1883,24.216,24.1745,24.216,142000.0
2011-09-16 09:30:00,35.14,35.36,34.92,35.12,525000.0,24.2643,24.4162,24.1124,24.2505,525000.0
2011-09-16 09:35:00,35.13,35.15,34.91,34.98,63600.0,24.2574,24.2712,24.1055,24.1538,63600.0
2011-09-16 09:40:00,34.97,35.01,34.9,34.93,47600.0,24.1469,24.1745,24.0986,24.1193,47600.0
2011-09-16 09:45:00,34.93,35.04,34.93,35.03,31600.0,24.1193,24.1952,24.1193,24.1883,31600.0
2011-09-16 09:50:00,35.03,35.13,35.02,35.08,97700.0,24.1883,24.2574,24.1814,24.2229,97700.0
2011-09-16 09:55:00,35.11,35.18,34.99,35.11,100100.0,24.2436,24.2919,24.1607,24.2436,100100.0
2011-09-16 10:00:00,35.12,35.2,35.06,35.11,61100.0,24.2505,24.3057,24.2091,24.2436,61100.0
2011-09-16 10:05:00,35.12,35.24,35.09,35.24,49600.0,24.2505,24.3333,24.2298,24.3333,49600.0
2011-09-16 10:10:00,35.25,35.34,35.23,35.33,31000.0,24.3403,24.4024,24.3264,24.3955,31000.0
2011-09-16 10:15:00,35.33,35.37,35.19,35.22,44800.0,24.3955,24.4231,24.2988,24.3195,44800.0
2011-09-16 10:20:00,35.22,35.22,35.0,35.01,47500.0,24.3195,24.3195,24.1676,24.1745,47500.0
2011-09-16 10:25:00,35.01,35.02,34.9,34.93,45800.0,24.1745,24.1814,24.0986,24.1193,45800.0
2011-09-16 10:30:00,34.93,35.0,34.86,34.91,35100.0,24.1193,24.1676,24.071,24.1055,35100.0
2011-09-16 10:35:00,34.91,34.91,34.73,34.77,39700.0,24.1055,24.1055,23.9812,24.0088,39700.0
2011-09-16 10:40:00,34.78,34.85,34.7,34.73,41600.0,24.0157,24.0641,23.9605,23.9812,41600.0
2011-09-16 10:45:00,34.73,34.73,34.6,34.61,53100.0,23.9812,23.9812,23.8914,23.8983,53100.0
2011-09-16 10:50:00,34.62,34.66,34.51,34.54,30800.0,23.9052,23.9329,23.8293,23.85,30800.0
2011-09-16 10:55:00,34.54,34.56,34.48,34.55,39300.0,23.85,23.8638,23.8086,23.8569,39300.0
2011-09-16 11:00:00,34.55,34.66,34.55,34.65,39300.0,23.8569,23.9329,23.8569,23.926,39300.0
2011-09-16 11:05:00,34.65,34.67,34.63,34.65,25800.0,23.926,23.9398,23.9121,23.926,25800.0
2011-09-16 11:10:00,34.65,34.7,34.63,34.66,26700.0,23.926,23.9605,23.9121,23.9329,26700.0
2011-09-16 11:15:00,34.66,34.72,34.64,34.72,47900.0,23.9329,23.9743,23.919,23.9743,47900.0
2011-09-16 11:20:00,34.71,34.72,34.64,34.68,62500.0,23.9674,23.9743,23.919,23.9467,62500.0
2011-09-16 11:25:00,34.69,34.75,34.66,34.72,37500.0,23.9536,23.995,23.9329,23.9743,37500.0
2011-09-16 11:30:00,34.72,34.73,34.59,34.7,44400.0,23.9743,23.9812,23.8845,23.9605,44400.0
2011-09-16 11:35:00,34.69,34.72,34.66,34.69,20600.0,23.9536,23.9743,23.9329,23.9536,20600.0
2011-09-16 11:40:00,34.7,34.76,34.66,34.75,29200.0,23.9605,24.0019,23.9329,23.995,29200.0
2011-09-16 11:45:00,34.76,34.77,34.7,34.74,14900.0,24.0019,24.0088,23.9605,23.9881,14900.0
2011-09-16 11:50:00,34.75,34.81,34.74,34.77,21700.0,23.995,24.0364,23.9881,24.0088,21700.0
2011-09-16 11:55:00,34.77,34.82,34.77,34.77,17400.0,24.0088,24.0433,24.0088,24.0088,17400.0
2011-09-16 12:00:00,34.78,34.82,34.77,34.79,17200.0,24.0157,24.0433,24.0088,24.0226,17200.0
2011-09-16 12:05:00,34.8,34.85,34.8,34.82,13700.0,24.0295,24.0641,24.0295,24.0433,13700.0
2011-09-16 12:10:00,34.82,34.85,34.77,34.77,19000.0,24.0433,24.0641,24.0088,24.0088,19000.0
2011-09-16 12:15:00,34.76,34.83,34.76,34.79,18600.0,24.0019,24.0502,24.0019,24.0226,18600.0
2011-09-16 12:20:00,34.79,34.82,34.76,34.82,11800.0,24.0226,24.0433,24.0019,24.0433,11800.0
2011-09-16 12:25:00,34.81,34.87,34.81,34.83,18500.0,24.0364,24.0779,24.0364,24.0502,18500.0
2011-09-16 12:30:00,34.83,34.88,34.81,34.86,11600.0,24.0502,24.0848,24.0364,24.071,11600.0
2011-09-16 12:35:00,34.87,34.96,34.87,34.95,24500.0,24.0779,24.14,24.0779,24.1331,24500.0
2011-09-16 12:40:00,34.95,34.98,34.95,34.97,10300.0,24.1331,24.1538,24.1331,24.1469,10300.0
2011-09-16 12:45:00,34.95,35.05,34.95,35.02,21300.0,24.1331,24.2022,24.1331,24.1814,21300.0
2011-09-16 12:50:00,35.02,35.03,34.95,34.97,17200.0,24.1814,24.1883,24.1331,24.1469,17200.0
2011-09-16 12:55:00,34.97,34.98,34.93,34.95,13900.0,24.1469,24.1538,24.1193,24.1331,13900.0
2011-09-16 13:00:00,34.94,34.94,34.89,34.9,18600.0,24.1262,24.1262,24.0917,24.0986,18600.0
2011-09-16 13:05:00,34.91,34.96,34.86,34.87,21100.0,24.1055,24.14,24.071,24.0779,21100.0
2011-09-16 13:10:00,34.87,34.91,34.86,34.88,13800.0,24.0779,24.1055,24.071,24.0848,13800.0
2011-09-16 13:15:00,34.89,34.93,34.87,34.89,15200.0,24.0917,24.1193,24.0779,24.0917,15200.0
2011-09-16 13:20:00,34.89,34.92,34.88,34.9,23000.0,24.0917,24.1124,24.0848,24.0986,23000.0
2011-09-16 13:25:00,34.9,34.91,34.88,34.91,10800.0,24.0986,24.1055,24.0848,24.1055,10800.0
2011-09-16 13:30:00,34.9,34.91,34.87,34.87,33700.0,24.0986,24.1055,24.0779,24.0779,33700.0
2011-09-16 13:35:00,34.88,34.88,34.81,34.87,44800.0,24.0848,24.0848,24.0364,24.0779,44800.0
2011-09-16 13:40:00,34.87,34.9,34.84,34.89,32800.0,24.0779,24.0986,24.0571,24.0917,32800.0
2011-09-16 13:45:00,34.89,34.9,34.85,34.85,20500.0,24.0917,24.0986,24.0641,24.0641,20500.0
2011-09-16 13:50:00,34.86,34.9,34.84,34.84,15000.0,24.071,24.0986,24.0571,24.0571,15000.0
2011-09-16 13:55:00,34.84,34.89,34.84,34.86,23100.0,24.0571,24.0917,24.0571,24.071,23100.0
2011-09-16 14:00:00,34.87,34.89,34.84,34.87,21700.0,24.0779,24.0917,24.0571,24.0779,21700.0
2011-09-16 14:05:00,34.87,34.91,34.86,34.88,20400.0,24.0779,24.1055,24.071,24.0848,20400.0
2011-09-16 14:10:00,34.88,34.91,34.84,34.84,13600.0,24.0848,24.1055,24.0571,24.0571,13600.0
2011-09-16 14:15:00,34.85,34.87,34.8,34.85,27300.0,24.0641,24.0779,24.0295,24.0641,27300.0
2011-09-16 14:20:00,34.85,34.86,34.82,34.83,38700.0,24.0641,24.071,24.0433,24.0502,38700.0
2011-09-16 14:25:00,34.83,34.85,34.82,34.82,34200.0,24.0502,24.0641,24.0433,24.0433,34200.0
2011-09-16 14:30:00,34.82,34.89,34.82,34.87,28600.0,24.0433,24.0917,24.0433,24.0779,28600.0
2011-09-16 14:35:00,34.88,34.92,34.87,34.89,34300.0,24.0848,24.1124,24.0779,24.0917,34300.0
2011-09-16 14:40:00,34.89,34.89,34.84,34.85,26200.0,24.0917,24.0917,24.0571,24.0641,26200.0
2011-09-16 14:45:00,34.85,34.88,34.85,34.87,18800.0,24.0641,24.0848,24.0641,24.0779,18800.0
2011-09-16 14:50:00,34.87,34.9,34.85,34.89,18700.0,24.0779,24.0986,24.0641,24.0917,18700.0
2011-09-16 14:55:00,34.89,34.94,34.89,34.94,29500.0,24.0917,24.1262,24.0917,24.1262,29500.0
2011-09-16 15:00:00,34.94,34.94,34.87,34.89,44500.0,24.1262,24.1262,24.0779,24.0917,44500.0
2011-09-16 15:05:00,34.9,34.9,34.83,34.84,44500.0,24.0986,24.0986,24.0502,24.0571,44500.0
2011-09-16 15:10:00,34.84,34.87,34.83,34.84,55600.0,24.0571,24.0779,24.0502,24.0571,55600.0
2011-09-16 15:15:00,34.84,34.85,34.81,34.83,36100.0,24.0571,24.0641,24.0364,24.0502,36100.0
2011-09-16 15:20:00,34.82,34.82,34.75,34.78,31500.0,24.0433,24.0433,23.995,24.0157,31500.0
2011-09-16 15:25:00,34.78,34.79,34.71,34.71,38700.0,24.0157,24.0226,23.9674,23.9674,38700.0
2011-09-16 15:30:00,34.71,34.82,34.71,34.81,45500.0,23.9674,24.0433,23.9674,24.0364,45500.0
2011-09-16 15:35:00,34.82,34.83,34.79,34.83,77900.0,24.0433,24.0502,24.0226,24.0502,77900.0
2011-09-16 15:40:00,34.82,34.9,34.82,34.89,80300.0,24.0433,24.0986,24.0433,24.0917,80300.0
2011-09-16 15:45:00,34.9,35.06,34.9,35.06,114000.0,24.0986,24.2091,24.0986,24.2091,114000.0
2011-09-16 15:50:00,35.06,35.06,35.02,35.04,139200.0,24.2091,24.2091,24.1814,24.1952,139200.0
2011-09-16 15:55:00,35.04,35.07,35.01,35.04,210200.0,24.1952,24.216,24.1745,24.1952,210200.0
2011-09-19 09:30:00,34.02,34.24,33.85,34.02,87000.0,23.4909,23.6428,23.3735,23.4909,87000.0
2011-09-19 09:35:00,34.0,34.04,33.81,33.84,43800.0,23.4771,23.5047,23.3459,23.3666,43800.0
2011-09-19 09:40:00,33.84,33.94,33.8,33.86,57900.0,23.3666,23.4357,23.339,23.3805,57900.0
2011-09-19 09:45:00,33.86,33.87,33.7,33.71,45200.0,23.3805,23.3874,23.27,23.2769,45200.0
2011-09-19 09:50:00,33.71,33.77,33.63,33.76,57600.0,23.2769,23.3183,23.2216,23.3114,57600.0
2011-09-19 09:55:00,33.75,33.75,33.64,33.64,35700.0,23.3045,23.3045,23.2285,23.2285,35700.0
2011-09-19 10:00:00,33.64,33.74,33.62,33.73,32400.0,23.2285,23.2976,23.2147,23.2907,32400.0
2011-09-19 10:05:00,33.72,33.75,33.68,33.7,39400.0,23.2838,23.3045,23.2562,23.27,39400.0
2011-09-19 10:10:00,33.68,33.69,33.59,33.6,30000.0,23.2562,23.2631,23.194,23.2009,30000.0
2011-09-19 10:15:00,33.61,33.61,33.48,33.53,47800.0,23.2078,23.2078,23.1181,23.1526,47800.0
2011-09-19 10:20:00,33.52,33.56,33.46,33.54,19000.0,23.1457,23.1733,23.1043,23.1595,19000.0
2011-09-19 10:25:00,33.54,33.62,33.53,33.59,39300.0,23.1595,23.2147,23.1526,23.194,39300.0
2011-09-19 10:30:00,33.6,33.68,33.59,33.62,35700.0,23.2009,23.2562,23.194,23.2147,35700.0
2011-09-19 10:35:00,33.63,33.72,33.63,33.64,24600.0,23.2216,23.2838,23.2216,23.2285,24600.0
2011-09-19 10:40:00,33.63,33.65,33.62,33.64,21400.0,23.2216,23.2354,23.2147,23.2285,21400.0
2011-09-19 10:45:00,33.63,33.73,33.61,33.72,20500.0,23.2216,23.2907,23.2078,23.2838,20500.0
2011-09-19 10:50:00,33.7,33.76,33.67,33.72,27800.0,23.27,23.3114,23.2493,23.2838,27800.0
2011-09-19 10:55:00,33.72,33.75,33.64,33.66,25900.0,23.2838,23.3045,23.2285,23.2424,25900.0
2011-09-19 11:00:00,33.65,33.77,33.65,33.76,42300.0,23.2354,23.3183,23.2354,23.3114,42300.0
2011-09-19 11:05:00,33.75,33.78,33.7,33.75,33300.0,23.3045,23.3252,23.27,23.3045,33300.0
2011-09-19 11:10:00,33.75,33.77,33.66,33.77,18900.0,23.3045,23.3183,23.2424,23.3183,18900.0
2011-09-19 11:15:00,33.77,33.78,33.73,33.74,17100.0,23.3183,23.3252,23.2907,23.2976,17100.0
2011-09-19 11:20:00,33.74,33.82,33.74,33.76,28200.0,23.2976,23.3528,23.2976,23.3114,28200.0
2011-09-19 11:25:00,33.76,33.76,33.64,33.64,51300.0,23.3114,23.3114,23.2285,23.2285,51300.0
2011-09-19 11:30:00,33.65,33.65,33.53,33.56,61100.0,23.2354,23.2354,23.1526,23.1733,61100.0
2011-09-19 11:35:00,33.56,33.68,33.55,33.67,23900.0,23.1733,23.2562,23.1664,23.2493,23900.0
2011-09-19 11:40:00,33.66,33.73,33.65,33.7,12800.0,23.2424,23.2907,23.2354,23.27,12800.0
2011-09-19 11:45:00,33.7,33.85,33.7,33.84,24600.0,23.27,23.3735,23.27,23.3666,24600.0
2011-09-19 11:50:00,33.84,33.87,33.8,33.85,36300.0,23.3666,23.3874,23.339,23.3735,36300.0
2011-09-19 11:55:00,33.86,33.88,33.84,33.87,54900.0,23.3805,23.3943,23.3666,23.3874,54900.0
2011-09-19 12:00:00,33.85,33.93,33.85,33.92,9200.0,23.3735,23.4288,23.3735,23.4219,9200.0
2011-09-19 12:05:00,33.91,33.93,33.85,33.89,52400.0,23.415,23.4288,23.3735,23.4012,52400.0
2011-09-19 12:10:00,33.89,33.9,33.84,33.86,33100.0,23.4012,23.4081,23.3666,23.3805,33100.0
2011-09-19 12:15:00,33.86,33.9,33.84,33.89,20600.0,23.3805,23.4081,23.3666,23.4012,20600.0
2011-09-19 12:20:00,33.88,33.9,33.85,33.87,18400.0,23.3943,23.4081,23.3735,23.3874,18400.0
2011-09-19 12:25:00,33.86,33.89,33.85,33.89,12500.0,23.3805,23.4012,23.3735,23.4012,12500.0
2011-09-19 12:30:00,33.89,33.89,33.85,33.88,15500.0,23.4012,23.4012,23.3735,23.3943,15500.0
2011-09-19 12:35:00,33.88,33.89,33.85,33.87,15800.0,23.3943,23.4012,23.3735,23.3874,15800.0
2011-09-19 12:40:00,33.87,33.91,33.87,33.9,6400.0,23.3874,23.415,23.3874,23.4081,6400.0
2011-09-19 12:45:00,33.91,33.92,33.84,33.85,30600.0,23.415,23.4219,23.3666,23.3735,30600.0
2011-09-19 12:50:00,33.84,33.85,33.8,33.8,16500.0,23.3666,23.3735,23.339,23.339,16500.0
2011-09-19 12:55:00,33.8,33.81,33.76,33.78,18800.0,23.339,23.3459,23.3114,23.3252,18800.0
2011-09-19 13:00:00,33.79,33.79,33.71,33.75,17900.0,23.3321,23.3321,23.2769,23.3045,17900.0
2011-09-19 13:05:00,33.74,33.78,33.72,33.77,13700.0,23.2976,23.3252,23.2838,23.3183,13700.0
2011-09-19 13:10:00,33.77,33.78,33.71,33.73,12200.0,23.3183,23.3252,23.2769,23.2907,12200.0
2011-09-19 13:15:00,33.73,33.73,33.66,33.72,14000.0,23.2907,23.2907,23.2424,23.2838,14000.0
2011-09-19 13:20:00,33.72,33.73,33.67,33.72,35300.0,23.2838,23.2907,23.2493,23.2838,35300.0
2011-09-19 13:25:00,33.73,33.74,33.67,33.72,41700.0,23.2907,23.2976,23.2493,23.2838,41700.0
2011-09-19 13:30:00,33.73,33.75,33.7,33.71,18000.0,23.2907,23.3045,23.27,23.2769,18000.0
2011-09-19 13:35:00,33.7,33.73,33.65,33.67,15000.0,23.27,23.2907,23.2354,23.2493,15000.0
2011-09-19 13:40:00,33.68,33.79,33.68,33.77,17000.0,23.2562,23.3321,23.2562,23.3183,17000.0
2011-09-19 13:45:00,33.76,33.85,33.76,33.81,30300.0,23.3114,23.3735,23.3114,23.3459,30300.0
2011-09-19 13:50:00,33.82,33.84,33.81,33.83,10700.0,23.3528,23.3666,23.3459,23.3597,10700.0
2011-09-19 13:55:00,33.83,33.88,33.83,33.88,14700.0,23.3597,23.3943,23.3597,23.3943,14700.0
2011-09-19 14:00:00,33.87,33.87,33.82,33.83,36100.0,23.3874,23.3874,23.3528,23.3597,36100.0
2011-09-19 14:05:00,33.82,33.97,33.81,33.96,51900.0,23.3528,23.4564,23.3459,23.4495,51900.0
2011-09-19 14:10:00,33.93,34.02,33.93,34.0,26800.0,23.4288,23.4909,23.4288,23.4771,26800.0
2011-09-19 14:15:00,33.99,34.06,33.99,34.05,28100.0,23.4702,23.5186,23.4702,23.5116,28100.0
2011-09-19 14:20:00,34.04,34.09,34.02,34.06,25900.0,23.5047,23.5393,23.4909,23.5186,25900.0
2011-09-19 14:25:00,34.06,34.07,34.0,34.02,27600.0,23.5186,23.5255,23.4771,23.4909,27600.0
2011-09-19 14:30:00,34.03,34.08,34.02,34.06,21900.0,23.4978,23.5324,23.4909,23.5186,21900.0
2011-09-19 14:35:00,34.06,34.16,34.04,34.16,27300.0,23.5186,23.5876,23.5047,23.5876,27300.0
2011-09-19 14:40:00,34.17,34.24,34.14,34.19,29900.0,23.5945,23.6428,23.5738,23.6083,29900.0
2011-09-19 14:45:00,34.2,34.22,34.14,34.22,27300.0,23.6152,23.629,23.5738,23.629,27300.0
2011-09-19 14:50:00,34.23,34.26,34.17,34.18,35300.0,23.6359,23.6567,23.5945,23.6014,35300.0
2011-09-19 14:55:00,34.18,34.19,34.1,34.1,17500.0,23.6014,23.6083,23.5462,23.5462,17500.0
2011-09-19 15:00:00,34.11,34.12,34.06,34.09,28700.0,23.5531,23.56,23.5186,23.5393,28700.0
2011-09-19 15:05:00,34.09,34.09,34.04,34.05,23200.0,23.5393,23.5393,23.5047,23.5116,23200.0
2011-09-19 15:10:00,34.05,34.23,34.03,34.2,81000.0,23.5116,23.6359,23.4978,23.6152,81000.0
2011-09-19 15:15:00,34.19,34.35,34.18,34.27,59400.0,23.6083,23.7188,23.6014,23.6636,59400.0
2011-09-19 15:20:00,34.27,34.43,34.27,34.37,63000.0,23.6636,23.774,23.6636,23.7326,63000.0
2011-09-19 15:25:00,34.37,34.41,34.31,34.41,44700.0,23.7326,23.7602,23.6912,23.7602,44700.0
2011-09-19 15:30:00,34.42,34.52,34.41,34.49,55200.0,23.7671,23.8362,23.7602,23.8155,55200.0
2011-09-19 15:35:00,34.49,34.53,34.45,34.49,41400.0,23.8155,23.8431,23.7879,23.8155,41400.0
2011-09-19 15:40:00,34.5,34.51,34.45,34.51,41800.0,23.8224,23.8293,23.7879,23.8293,41800.0
2011-09-19 15:45:00,34.51,34.52,34.37,34.4,60800.0,23.8293,23.8362,23.7326,23.7533,60800.0
2011-09-19 15:50:00,34.4,34.44,34.38,34.43,57900.0,23.7533,23.7809,23.7395,23.774,57900.0
2011-09-19 15:55:00,34.43,34.5,34.36,34.37,174000.0,23.774,23.8224,23.7257,23.7326,174000.0
2011-09-20 09:30:00,34.45,34.56,34.44,34.5,35900.0,23.7879,23.8638,23.7809,23.8224,35900.0
2011-09-20 09:35:00,34.49,34.49,34.36,34.42,32300.0,23.8155,23.8155,23.7257,23.7671,32300.0
2011-09-20 09:40:00,34.42,34.42,34.28,34.38,56800.0,23.7671,23.7671,23.6705,23.7395,56800.0
2011-09-20 09:45:00,34.36,34.37,34.06,34.1,47100.0,23.7257,23.7326,23.5186,23.5462,47100.0
2011-09-20 09:50:00,34.1,34.12,34.0,34.11,35900.0,23.5462,23.56,23.4771,23.5531,35900.0
2011-09-20 09:55:00,34.12,34.2,34.06,34.17,32500.0,23.56,23.6152,23.5186,23.5945,32500.0
2011-09-20 10:00:00,34.17,34.36,34.16,34.28,76000.0,23.5945,23.7257,23.5876,23.6705,76000.0
2011-09-20 10:05:00,34.29,34.35,34.18,34.19,53400.0,23.6774,23.7188,23.6014,23.6083,53400.0
2011-09-20 10:10:00,34.19,34.27,34.12,34.27,45900.0,23.6083,23.6636,23.56,23.6636,45900.0
2011-09-20 10:15:00,34.28,34.36,34.22,34.36,33100.0,23.6705,23.7257,23.629,23.7257,33100.0
2011-09-20 10:20:00,34.37,34.45,34.37,34.44,33800.0,23.7326,23.7879,23.7326,23.7809,33800.0
2011-09-20 10:25:00,34.44,34.45,34.4,34.4,28800.0,23.7809,23.7879,23.7533,23.7533,28800.0
2011-09-20 10:30:00,34.42,34.42,34.31,34.31,22200.0,23.7671,23.7671,23.6912,23.6912,22200.0
2011-09-20 10:35:00,34.31,34.54,34.31,34.5,29700.0,23.6912,23.85,23.6912,23.8224,29700.0
2011-09-20 10:40:00,34.48,34.6,34.48,34.6,21500.0,23.8086,23.8914,23.8086,23.8914,21500.0
2011-09-20 10:45:00,34.59,34.66,34.57,34.65,67000.0,23.8845,23.9329,23.8707,23.926,67000.0
2011-09-20 10:50:00,34.64,34.71,34.64,34.7,29600.0,23.919,23.9674,23.919,23.9605,29600.0
2011-09-20 10:55:00,34.7,34.71,34.61,34.71,20800.0,23.9605,23.9674,23.8983,23.9674,20800.0
2011-09-20 11:00:00,34.72,34.82,34.71,34.82,32700.0,23.9743,24.0433,23.9674,24.0433,32700.0
2011-09-20 11:05:00,34.83,34.86,34.79,34.84,31600.0,24.0502,24.071,24.0226,24.0571,31600.0
2011-09-20 11:10:00,34.84,34.85,34.78,34.81,18500.0,24.0571,24.0641,24.0157,24.0364,18500.0
2011-09-20 11:15:00,34.82,34.86,34.77,34.8,23200.0,24.0433,24.071,24.0088,24.0295,23200.0
2011-09-20 11:20:00,34.79,34.79,34.73,34.75,25000.0,24.0226,24.0226,23.9812,23.995,25000.0
2011-09-20 11:25:00,34.75,34.79,34.72,34.77,22600.0,23.995,24.0226,23.9743,24.0088,22600.0
2011-09-20 11:30:00,34.78,34.8,34.72,34.77,30300.0,24.0157,24.0295,23.9743,24.0088,30300.0
2011-09-20 11:35:00,34.77,34.81,34.73,34.73,15300.0,24.0088,24.0364,23.9812,23.9812,15300.0
2011-09-20 11:40:00,34.73,34.76,34.72,34.74,17000.0,23.9812,24.0019,23.9743,23.9881,17000.0
2011-09-20 11:45:00,34.74,34.78,34.72,34.76,12200.0,23.9881,24.0157,23.9743,24.0019,12200.0
2011-09-20 11:50:00,34.76,34.78,34.75,34.76,12000.0,24.0019,24.0157,23.995,24.0019,12000.0
2011-09-20 11:55:00,34.76,34.8,34.75,34.76,14300.0,24.0019,24.0295,23.995,24.0019,14300.0
2011-09-20 12:00:00,34.76,34.76,34.64,34.64,22100.0,24.0019,24.0019,23.919,23.919,22100.0
2011-09-20 12:05:00,34.64,34.64,34.56,34.58,12700.0,23.919,23.919,23.8638,23.8776,12700.0
2011-09-20 12:10:00,34.58,34.59,34.54,34.57,15400.0,23.8776,23.8845,23.85,23.8707,15400.0
2011-09-20 12:15:00,34.57,34.64,34.54,34.61,32000.0,23.8707,23.919,23.85,23.8983,32000.0
2011-09-20 12:20:00,34.6,34.62,34.59,34.62,9400.0,23.8914,23.9052,23.8845,23.9052,9400.0
2011-09-20 12:25:00,34.63,34.66,34.61,34.61,8800.0,23.9121,23.9329,23.8983,23.8983,8800.0
2011-09-20 12:30:00,34.61,34.62,34.57,34.59,15600.0,23.8983,23.9052,23.8707,23.8845,15600.0
2011-09-20 12:35:00,34.59,34.59,34.48,34.51,17000.0,23.8845,23.8845,23.8086,23.8293,17000.0
2011-09-20 12:40:00,34.51,34.52,34.46,34.48,17200.0,23.8293,23.8362,23.7948,23.8086,17200.0
2011-09-20 12:45:00,34.48,34.52,34.47,34.51,11400.0,23.8086,23.8362,23.8017,23.8293,11400.0
2011-09-20 12:50:00,34.51,34.66,34.51,34.65,21900.0,23.8293,23.9329,23.8293,23.926,21900.0
2011-09-20 12:55:00,34.65,34.7,34.64,34.64,9900.0,23.926,23.9605,23.919,23.919,9900.0
2011-09-20 13:00:00,34.65,34.7,34.65,34.69,14700.0,23.926,23.9605,23.926,23.9536,14700.0
2011-09-20 13:05:00,34.7,34.7,34.6,34.61,22300.0,23.9605,23.9605,23.8914,23.8983,22300.0
2011-09-20 13:10:00,34.62,34.66,34.61,34.65,26800.0,23.9052,23.9329,23.8983,23.926,26800.0
2011-09-20 13:15:00,34.65,34.68,34.59,34.6,21100.0,23.926,23.9467,23.8845,23.8914,21100.0
2011-09-20 13:20:00,34.61,34.61,34.54,34.56,23200.0,23.8983,23.8983,23.85,23.8638,23200.0
2011-09-20 13:25:00,34.57,34.62,34.55,34.61,11400.0,23.8707,23.9052,23.8569,23.8983,11400.0
2011-09-20 13:30:00,34.62,34.64,34.58,34.61,17600.0,23.9052,23.919,23.8776,23.8983,17600.0
2011-09-20 13:35:00,34.62,34.69,34.62,34.62,17300.0,23.9052,23.9536,23.9052,23.9052,17300.0
2011-09-20 13:40:00,34.61,34.61,34.54,34.57,12800.0,23.8983,23.8983,23.85,23.8707,12800.0
2011-09-20 13:45:00,34.54,34.6,34.51,34.59,13800.0,23.85,23.8914,23.8293,23.8845,13800.0
2011-09-20 13:50:00,34.61,34.61,34.57,34.58,17500.0,23.8983,23.8983,23.8707,23.8776,17500.0
2011-09-20 13:55:00,34.59,34.61,34.57,34.59,11000.0,23.8845,23.8983,23.8707,23.8845,11000.0
2011-09-20 14:00:00,34.59,34.59,34.52,34.53,15200.0,23.8845,23.8845,23.8362,23.8431,15200.0
2011-09-20 14:05:00,34.54,34.65,34.53,34.65,22200.0,23.85,23.926,23.8431,23.926,22200.0
2011-09-20 14:10:00,34.65,34.7,34.64,34.69,30700.0,23.926,23.9605,23.919,23.9536,30700.0
2011-09-20 14:15:00,34.69,34.74,34.68,34.71,28500.0,23.9536,23.9881,23.9467,23.9674,28500.0
2011-09-20 14:20:00,34.71,34.71,34.62,34.63,18500.0,23.9674,23.9674,23.9052,23.9121,18500.0
2011-09-20 14:25:00,34.63,34.67,34.6,34.64,16600.0,23.9121,23.9398,23.8914,23.919,16600.0
2011-09-20 14:30:00,34.65,34.7,34.57,34.58,31800.0,23.926,23.9605,23.8707,23.8776,31800.0
2011-09-20 14:35:00,34.57,34.57,34.5,34.51,28400.0,23.8707,23.8707,23.8224,23.8293,28400.0
2011-09-20 14:40:00,34.52,34.52,34.4,34.43,34300.0,23.8362,23.8362,23.7533,23.774,34300.0
2011-09-20 14:45:00,34.43,34.45,34.37,34.4,42400.0,23.774,23.7879,23.7326,23.7533,42400.0
2011-09-20 14:50:00,34.4,34.42,34.38,34.42,34100.0,23.7533,23.7671,23.7395,23.7671,34100.0
2011-09-20 14:55:00,34.43,34.48,34.43,34.43,22600.0,23.774,23.8086,23.774,23.774,22600.0
2011-09-20 15:00:00,34.41,34.5,34.34,34.34,46600.0,23.7602,23.8224,23.7119,23.7119,46600.0
2011-09-20 15:05:00,34.35,34.35,34.23,34.24,60800.0,23.7188,23.7188,23.6359,23.6428,60800.0
2011-09-20 15:10:00,34.24,34.35,34.24,34.29,42700.0,23.6428,23.7188,23.6428,23.6774,42700.0
2011-09-20 15:15:00,34.29,34.31,34.18,34.19,36000.0,23.6774,23.6912,23.6014,23.6083,36000.0
2011-09-20 15:20:00,34.19,34.2,34.12,34.12,49100.0,23.6083,23.6152,23.56,23.56,49100.0
2011-09-20 15:25:00,34.12,34.19,34.08,34.17,50200.0,23.56,23.6083,23.5324,23.5945,50200.0
2011-09-20 15:30:00,34.17,34.21,34.13,34.19,45200.0,23.5945,23.6221,23.5669,23.6083,45200.0
2011-09-20 15:35:00,34.19,34.21,34.15,34.19,51700.0,23.6083,23.6221,23.5807,23.6083,51700.0
2011-09-20 15:40:00,34.19,34.22,34.12,34.13,54700.0,23.6083,23.629,23.56,23.5669,54700.0
2011-09-20 15:45:00,34.12,34.13,34.05,34.12,91900.0,23.56,23.5669,23.5116,23.56,91900.0
2011-09-20 15:50:00,34.12,34.2,34.1,34.18,107800.0,23.56,23.6152,23.5462,23.6014,107800.0
2011-09-20 15:55:00,34.19,34.2,34.09,34.1,182400.0,23.6083,23.6152,23.5393,23.5462,182400.0
2011-09-21 09:30:00,34.03,34.07,33.83,33.93,61000.0,23.4978,23.5255,23.3597,23.4288,61000.0
2011-09-21 09:35:00,33.93,34.27,33.93,34.25,91100.0,23.4288,23.6636,23.4288,23.6497,91100.0
2011-09-21 09:40:00,34.25,34.28,34.07,34.11,78500.0,23.6497,23.6705,23.5255,23.5531,78500.0
2011-09-21 09:45:00,34.11,34.16,34.05,34.06,29100.0,23.5531,23.5876,23.5116,23.5186,29100.0
2011-09-21 09:50:00,34.03,34.09,33.94,34.04,43200.0,23.4978,23.5393,23.4357,23.5047,43200.0
2011-09-21 09:55:00,34.04,34.11,33.99,34.08,23200.0,23.5047,23.5531,23.4702,23.5324,23200.0
2011-09-21 10:00:00,34.09,34.18,34.02,34.07,57800.0,23.5393,23.6014,23.4909,23.5255,57800.0
2011-09-21 10:05:00,34.07,34.08,33.98,33.98,27100.0,23.5255,23.5324,23.4633,23.4633,27100.0
2011-09-21 10:10:00,33.99,34.01,33.91,33.95,35500.0,23.4702,23.484,23.415,23.4426,35500.0
2011-09-21 10:15:00,33.95,33.99,33.89,33.93,46500.0,23.4426,23.4702,23.4012,23.4288,46500.0
2011-09-21 10:20:00,33.93,33.99,33.86,33.95,24100.0,23.4288,23.4702,23.3805,23.4426,24100.0
2011-09-21 10:25:00,33.95,33.96,33.9,33.92,28700.0,23.4426,23.4495,23.4081,23.4219,28700.0
2011-09-21 10:30:00,33.93,33.98,33.89,33.92,36600.0,23.4288,23.4633,23.4012,23.4219,36600.0
2011-09-21 10:35:00,33.93,33.93,33.8,33.82,32000.0,23.4288,23.4288,23.339,23.3528,32000.0
2011-09-21 10:40:00,33.83,33.94,33.81,33.94,28200.0,23.3597,23.4357,23.3459,23.4357,28200.0
2011-09-21 10:45:00,33.94,33.97,33.91,33.92,22700.0,23.4357,23.4564,23.415,23.4219,22700.0
2011-09-21 10:50:00,33.9,33.91,33.83,33.87,58000.0,23.4081,23.415,23.3597,23.3874,58000.0
2011-09-21 10:55:00,33.87,33.94,33.85,33.94,44700.0,23.3874,23.4357,23.3735,23.4357,44700.0
2011-09-21 11:00:00,33.94,34.0,33.89,33.97,25400.0,23.4357,23.4771,23.4012,23.4564,25400.0
2011-09-21 11:05:00,33.96,33.98,33.9,33.91,42000.0,23.4495,23.4633,23.4081,23.415,42000.0
2011-09-21 11:10:00,33.91,34.05,33.9,34.04,32800.0,23.415,23.5116,23.4081,23.5047,32800.0
2011-09-21 11:15:00,34.04,34.04,33.97,34.0,52800.0,23.5047,23.5047,23.4564,23.4771,52800.0
2011-09-21 11:20:00,34.0,34.01,33.94,33.96,28500.0,23.4771,23.484,23.4357,23.4495,28500.0
2011-09-21 11:25:00,33.96,34.11,33.95,34.09,19200.0,23.4495,23.5531,23.4426,23.5393,19200.0
2011-09-21 11:30:00,34.09,34.1,34.05,34.07,32400.0,23.5393,23.5462,23.5116,23.5255,32400.0
2011-09-21 11:35:00,34.07,34.14,34.04,34.11,39200.0,23.5255,23.5738,23.5047,23.5531,39200.0
2011-09-21 11:40:00,34.11,34.12,34.03,34.03,36000.0,23.5531,23.56,23.4978,23.4978,36000.0
2011-09-21 11:45:00,34.02,34.04,34.0,34.01,33400.0,23.4909,23.5047,23.4771,23.484,33400.0
2011-09-21 11:50:00,34.01,34.02,33.95,33.97,17500.0,23.484,23.4909,23.4426,23.4564,17500.0
2011-09-21 11:55:00,33.96,33.96,33.87,33.92,38800.0,23.4495,23.4495,23.3874,23.4219,38800.0
2011-09-21 12:00:00,33.91,33.96,33.9,33.96,33700.0,23.415,23.4495,23.4081,23.4495,33700.0
2011-09-21 12:05:00,33.96,33.96,33.84,33.84,43900.0,23.4495,23.4495,23.3666,23.3666,43900.0
2011-09-21 12:10:00,33.84,33.89,33.83,33.87,25000.0,23.3666,23.4012,23.3597,23.3874,25000.0
2011-09-21 12:15:00,33.87,33.97,33.87,33.97,29900.0,23.3874,23.4564,23.3874,23.4564,29900.0
2011-09-21 12:20:00,33.97,33.98,33.95,33.98,20800.0,23.4564,23.4633,23.4426,23.4633,20800.0
2011-09-21 12:25:00,33.97,33.98,33.79,33.84,124400.0,23.4564,23.4633,23.3321,23.3666,124400.0
2011-09-21 12:30:00,33.83,33.93,33.83,33.91,41600.0,23.3597,23.4288,23.3597,23.415,41600.0
2011-09-21 12:35:00,33.9,34.04,33.9,33.98,40100.0,23.4081,23.5047,23.4081,23.4633,40100.0
2011-09-21 12:40:00,33.99,34.09,33.98,34.09,43800.0,23.4702,23.5393,23.4633,23.5393,43800.0
2011-09-21 12:45:00,34.09,34.09,33.98,34.04,82000.0,23.5393,23.5393,23.4633,23.5047,82000.0
2011-09-21 12:50:00,34.03,34.05,33.94,33.97,58200.0,23.4978,23.5116,23.4357,23.4564,58200.0
2011-09-21 12:55:00,33.97,33.99,33.9,33.93,40800.0,23.4564,23.4702,23.4081,23.4288,40800.0
2011-09-21 13:00:00,33.93,33.98,33.87,33.92,54200.0,23.4288,23.4633,23.3874,23.4219,54200.0
2011-09-21 13:05:00,33.92,34.02,33.91,34.0,44800.0,23.4219,23.4909,23.415,23.4771,44800.0
2011-09-21 13:10:00,34.0,34.03,33.98,33.99,31500.0,23.4771,23.4978,23.4633,23.4702,31500.0
2011-09-21 13:15:00,33.99,34.02,33.92,33.93,26800.0,23.4702,23.4909,23.4219,23.4288,26800.0
2011-09-21 13:20:00,33.93,34.04,33.92,34.04,39900.0,23.4288,23.5047,23.4219,23.5047,39900.0
2011-09-21 13:25:00,34.04,34.09,34.04,34.05,23000.0,23.5047,23.5393,23.5047,23.5116,23000.0
2011-09-21 13:30:00,34.05,34.08,34.0,34.02,27600.0,23.5116,23.5324,23.4771,23.4909,27600.0
2011-09-21 13:35:00,34.03,34.09,34.02,34.09,32900.0,23.4978,23.5393,23.4909,23.5393,32900.0
2011-09-21 13:40:00,34.09,34.11,34.06,34.07,22300.0,23.5393,23.5531,23.5186,23.5255,22300.0
2011-09-21 13:45:00,34.07,34.08,34.04,34.05,21500.0,23.5255,23.5324,23.5047,23.5116,21500.0
2011-09-21 13:50:00,34.05,34.07,34.03,34.03,36400.0,23.5116,23.5255,23.4978,23.4978,36400.0
2011-09-21 13:55:00,34.03,34.03,34.0,34.0,27100.0,23.4978,23.4978,23.4771,23.4771,27100.0
2011-09-21 14:00:00,34.0,34.01,33.94,33.98,70300.0,23.4771,23.484,23.4357,23.4633,70300.0
2011-09-21 14:05:00,33.98,34.02,33.95,33.98,35800.0,23.4633,23.4909,23.4426,23.4633,35800.0
2011-09-21 14:10:00,33.98,33.98,33.91,33.95,91000.0,23.4633,23.4633,23.415,23.4426,91000.0
2011-09-21 14:15:00,33.98,34.06,33.96,34.02,19200.0,23.4633,23.5186,23.4495,23.4909,19200.0
2011-09-21 14:20:00,34.03,34.17,33.92,34.03,76200.0,23.4978,23.5945,23.4219,23.4978,76200.0
2011-09-21 14:25:00,33.97,34.01,33.7,33.95,111300.0,23.4564,23.484,23.27,23.4426,111300.0
2011-09-21 14:30:00,33.94,33.98,33.82,33.85,101800.0,23.4357,23.4633,23.3528,23.3735,101800.0
2011-09-21 14:35:00,33.85,33.85,33.45,33.59,138100.0,23.3735,23.3735,23.0973,23.194,138100.0
2011-09-21 14:40:00,33.57,33.6,33.44,33.54,94500.0,23.1802,23.2009,23.0904,23.1595,94500.0
2011-09-21 14:45:00,33.53,33.72,33.51,33.71,114000.0,23.1526,23.2838,23.1388,23.2769,114000.0
2011-09-21 14:50:00,33.71,33.73,33.64,33.65,96000.0,23.2769,23.2907,23.2285,23.2354,96000.0
2011-09-21 14:55:00,33.65,33.66,33.59,33.59,61700.0,23.2354,23.2424,23.194,23.194,61700.0
2011-09-21 15:00:00,33.58,33.66,33.55,33.66,94000.0,23.1871,23.2424,23.1664,23.2424,94000.0
2011-09-21 15:05:00,33.66,33.73,33.62,33.69,97000.0,23.2424,23.2907,23.2147,23.2631,97000.0
2011-09-21 15:10:00,33.68,33.81,33.68,33.71,76300.0,23.2562,23.3459,23.2562,23.2769,76300.0
2011-09-21 15:15:00,33.72,33.75,33.63,33.69,70000.0,23.2838,23.3045,23.2216,23.2631,70000.0
2011-09-21 15:20:00,33.68,33.71,33.55,33.58,76600.0,23.2562,23.2769,23.1664,23.1871,76600.0
2011-09-21 15:25:00,33.59,33.59,33.44,33.51,106700.0,23.194,23.194,23.0904,23.1388,106700.0
2011-09-21 15:30:00,33.51,33.54,33.38,33.38,76100.0,23.1388,23.1595,23.049,23.049,76100.0
2011-09-21 15:35:00,33.38,33.38,33.17,33.2,92100.0,23.049,23.049,22.904,22.9247,92100.0
2011-09-21 15:40:00,33.19,33.23,33.14,33.21,124900.0,22.9178,22.9454,22.8833,22.9316,124900.0
2011-09-21 15:45:00,33.2,33.25,33.17,33.17,152100.0,22.9247,22.9592,22.904,22.904,152100.0
2011-09-21 15:50:00,33.17,33.17,33.05,33.07,174800.0,22.904,22.904,22.8211,22.835,174800.0
2011-09-21 15:55:00,33.08,33.08,32.91,32.91,318300.0,22.8419,22.8419,22.7245,22.7245,318300.0
2011-09-22 09:30:00,31.91,32.04,31.64,31.64,266100.0,22.034,22.1237,21.8475,21.8475,266100.0
2011-09-22 09:35:00,31.62,31.65,31.5,31.56,226200.0,21.8337,21.8544,21.7509,21.7923,226200.0
2011-09-22 09:40:00,31.55,31.65,31.3,31.3,145700.0,21.7854,21.8544,21.6128,21.6128,145700.0
2011-09-22 09:45:00,31.29,31.29,31.05,31.06,143700.0,21.6059,21.6059,21.4401,21.447,143700.0
2011-09-22 09:50:00,31.07,31.38,31.06,31.18,129500.0,21.4539,21.668,21.447,21.5299,129500.0
2011-09-22 09:55:00,31.17,31.17,31.01,31.01,74300.0,21.523,21.523,21.4125,21.4125,74300.0
2011-09-22 10:00:00,31.02,31.32,31.0,31.31,108600.0,21.4194,21.6266,21.4056,21.6197,108600.0
2011-09-22 10:05:00,31.3,31.55,31.22,31.5,159500.0,21.6128,21.7854,21.5575,21.7509,159500.0
2011-09-22 10:10:00,31.5,31.5,31.31,31.36,92800.0,21.7509,21.7509,21.6197,21.6542,92800.0
2011-09-22 10:15:00,31.36,31.55,31.28,31.55,96700.0,21.6542,21.7854,21.599,21.7854,96700.0
2011-09-22 10:20:00,31.56,31.75,31.5,31.51,191300.0,21.7923,21.9235,21.7509,21.7578,191300.0
2011-09-22 10:25:00,31.51,31.64,31.48,31.59,341200.0,21.7578,21.8475,21.7371,21.813,341200.0
2011-09-22 10:30:00,31.6,31.67,31.51,31.62,108100.0,21.8199,21.8683,21.7578,21.8337,108100.0
2011-09-22 10:35:00,31.62,31.65,31.49,31.49,64600.0,21.8337,21.8544,21.744,21.744,64600.0
2011-09-22 10:40:00,31.49,31.74,31.48,31.74,54500.0,21.744,21.9166,21.7371,21.9166,54500.0
2011-09-22 10:45:00,31.74,31.84,31.71,31.79,78300.0,21.9166,21.9856,21.8959,21.9511,78300.0
2011-09-22 10:50:00,31.79,31.79,31.55,31.57,75900.0,21.9511,21.9511,21.7854,21.7992,75900.0
2011-09-22 10:55:00,31.56,31.62,31.43,31.43,75500.0,21.7923,21.8337,21.7025,21.7025,75500.0
2011-09-22 11:00:00,31.43,31.61,31.43,31.59,91200.0,21.7025,21.8268,21.7025,21.813,91200.0
2011-09-22 11:05:00,31.58,31.62,31.54,31.54,61400.0,21.8061,21.8337,21.7785,21.7785,61400.0
2011-09-22 11:10:00,31.53,31.65,31.5,31.5,97300.0,21.7716,21.8544,21.7509,21.7509,97300.0
2011-09-22 11:15:00,31.5,31.51,31.38,31.49,85000.0,21.7509,21.7578,21.668,21.744,85000.0
2011-09-22 11:20:00,31.49,31.55,31.45,31.53,51100.0,21.744,21.7854,21.7163,21.7716,51100.0
2011-09-22 11:25:00,31.53,31.56,31.47,31.55,118300.0,21.7716,21.7923,21.7301,21.7854,118300.0
2011-09-22 11:30:00,31.54,31.59,31.48,31.48,74700.0,21.7785,21.813,21.7371,21.7371,74700.0
2011-09-22 11:35:00,31.48,31.52,31.45,31.48,59200.0,21.7371,21.7647,21.7163,21.7371,59200.0
2011-09-22 11:40:00,31.48,31.48,31.36,31.43,73400.0,21.7371,21.7371,21.6542,21.7025,73400.0
2011-09-22 11:45:00,31.44,31.44,31.27,31.27,72100.0,21.7094,21.7094,21.592,21.592,72100.0
2011-09-22 11:50:00,31.27,31.31,31.19,31.2,75900.0,21.592,21.6197,21.5368,21.5437,75900.0
2011-09-22 11:55:00,31.2,31.26,31.17,31.17,54600.0,21.5437,21.5851,21.523,21.523,54600.0
2011-09-22 12:00:00,31.18,31.22,31.1,31.12,60900.0,21.5299,21.5575,21.4747,21.4885,60900.0
2011-09-22 12:05:00,31.11,31.12,31.01,31.03,130000.0,21.4816,21.4885,21.4125,21.4263,130000.0
2011-09-22 12:10:00,31.02,31.03,30.93,30.95,154300.0,21.4194,21.4263,21.3573,21.3711,154300.0
2011-09-22 12:15:00,30.95,30.95,30.81,30.86,98400.0,21.3711,21.3711,21.2744,21.3089,98400.0
2011-09-22 12:20:00,30.85,30.86,30.73,30.75,104400.0,21.302,21.3089,21.2192,21.233,104400.0
2011-09-22 12:25:00,30.76,30.86,30.72,30.77,115300.0,21.2399,21.3089,21.2123,21.2468,115300.0
2011-09-22 12:30:00,30.77,30.9,30.77,30.87,63100.0,21.2468,21.3366,21.2468,21.3158,63100.0
2011-09-22 12:35:00,30.88,31.06,30.86,31.06,47700.0,21.3228,21.447,21.3089,21.447,47700.0
2011-09-22 12:40:00,31.06,31.12,31.06,31.1,39300.0,21.447,21.4885,21.447,21.4747,39300.0
2011-09-22 12:45:00,31.11,31.2,31.1,31.19,40200.0,21.4816,21.5437,21.4747,21.5368,40200.0
2011-09-22 12:50:00,31.2,31.25,31.17,31.21,32400.0,21.5437,21.5782,21.523,21.5506,32400.0
2011-09-22 12:55:00,31.22,31.27,31.13,31.16,61300.0,21.5575,21.592,21.4954,21.5161,61300.0
2011-09-22 13:00:00,31.16,31.18,31.08,31.11,48500.0,21.5161,21.5299,21.4609,21.4816,48500.0
2011-09-22 13:05:00,31.11,31.13,30.98,30.99,45800.0,21.4816,21.4954,21.3918,21.3987,45800.0
2011-09-22 13:10:00,30.98,31.09,30.98,31.06,26600.0,21.3918,21.4678,21.3918,21.447,26600.0
2011-09-22 13:15:00,31.05,31.05,30.97,31.02,30400.0,21.4401,21.4401,21.3849,21.4194,30400.0
2011-09-22 13:20:00,31.01,31.01,30.89,30.89,54700.0,21.4125,21.4125,21.3297,21.3297,54700.0
2011-09-22 13:25:00,30.89,30.96,30.84,30.91,80000.0,21.3297,21.378,21.2951,21.3435,80000.0
2011-09-22 13:30:00,30.92,30.97,30.88,30.92,58100.0,21.3504,21.3849,21.3228,21.3504,58100.0
2011-09-22 13:35:00,30.91,30.98,30.87,30.97,97900.0,21.3435,21.3918,21.3158,21.3849,97900.0
2011-09-22 13:40:00,30.96,31.03,30.92,30.93,73800.0,21.378,21.4263,21.3504,21.3573,73800.0
2011-09-22 13:45:00,30.93,30.94,30.9,30.9,79000.0,21.3573,21.3642,21.3366,21.3366,79000.0
2011-09-22 13:50:00,30.91,30.96,30.89,30.94,96200.0,21.3435,21.378,21.3297,21.3642,96200.0
2011-09-22 13:55:00,30.94,30.96,30.8,30.81,98000.0,21.3642,21.378,21.2675,21.2744,98000.0
2011-09-22 14:00:00,30.81,30.92,30.81,30.92,148900.0,21.2744,21.3504,21.2744,21.3504,148900.0
2011-09-22 14:05:00,30.91,31.03,30.89,31.0,87600.0,21.3435,21.4263,21.3297,21.4056,87600.0
2011-09-22 14:10:00,31.0,31.08,30.99,31.03,105600.0,21.4056,21.4609,21.3987,21.4263,105600.0
2011-09-22 14:15:00,31.03,31.03,30.92,30.95,112000.0,21.4263,21.4263,21.3504,21.3711,112000.0
2011-09-22 14:20:00,30.96,31.35,30.93,31.18,225600.0,21.378,21.6473,21.3573,21.5299,225600.0
2011-09-22 14:25:00,31.19,31.33,31.12,31.23,170400.0,21.5368,21.6335,21.4885,21.5644,170400.0
2011-09-22 14:30:00,31.2,31.25,31.07,31.09,119400.0,21.5437,21.5782,21.4539,21.4678,119400.0
2011-09-22 14:35:00,31.08,31.22,31.08,31.16,229100.0,21.4609,21.5575,21.4609,21.5161,229100.0
2011-09-22 14:40:00,31.15,31.33,31.15,31.22,132600.0,21.5092,21.6335,21.5092,21.5575,132600.0
2011-09-22 14:45:00,31.22,31.3,31.18,31.18,84400.0,21.5575,21.6128,21.5299,21.5299,84400.0
2011-09-22 14:50:00,31.19,31.24,31.13,31.16,80200.0,21.5368,21.5713,21.4954,21.5161,80200.0
2011-09-22 14:55:00,31.16,31.17,30.95,30.96,79800.0,21.5161,21.523,21.3711,21.378,79800.0
2011-09-22 15:00:00,30.96,30.96,30.89,30.92,94500.0,21.378,21.378,21.3297,21.3504,94500.0
2011-09-22 15:05:00,30.92,31.02,30.9,31.02,90700.0,21.3504,21.4194,21.3366,21.4194,90700.0
2011-09-22 15:10:00,31.03,31.14,31.0,31.01,75300.0,21.4263,21.5023,21.4056,21.4125,75300.0
2011-09-22 15:15:00,31.01,31.05,30.98,31.01,111900.0,21.4125,21.4401,21.3918,21.4125,111900.0
2011-09-22 15:20:00,31.0,31.01,30.85,30.88,183500.0,21.4056,21.4125,21.302,21.3228,183500.0
2011-09-22 15:25:00,30.87,31.02,30.87,31.01,155800.0,21.3158,21.4194,21.3158,21.4125,155800.0
2011-09-22 15:30:00,31.02,31.17,30.98,31.1,179300.0,21.4194,21.523,21.3918,21.4747,179300.0
2011-09-22 15:35:00,31.09,31.17,30.93,31.16,175700.0,21.4678,21.523,21.3573,21.5161,175700.0
2011-09-22 15:40:00,31.17,31.2,31.04,31.08,189500.0,21.523,21.5437,21.4332,21.4609,189500.0
2011-09-22 15:45:00,31.07,31.38,31.04,31.34,292100.0,21.4539,21.668,21.4332,21.6404,292100.0
2011-09-22 15:50:00,31.33,31.33,31.16,31.23,188200.0,21.6335,21.6335,21.5161,21.5644,188200.0
2011-09-22 15:55:00,31.23,31.4,31.22,31.27,350800.0,21.5644,21.6818,21.5575,21.592,350800.0
2011-09-23 09:30:00,31.25,31.61,31.18,31.54,87300.0,21.5782,21.8268,21.5299,21.7785,87300.0
2011-09-23 09:35:00,31.54,31.6,31.39,31.4,81500.0,21.7785,21.8199,21.6749,21.6818,81500.0
2011-09-23 09:40:00,31.4,31.64,31.28,31.56,88500.0,21.6818,21.8475,21.599,21.7923,88500.0
2011-09-23 09:45:00,31.57,31.69,31.51,31.58,71000.0,21.7992,21.8821,21.7578,21.8061,71000.0
2011-09-23 09:50:00,31.59,31.9,31.53,31.87,81100.0,21.813,22.0271,21.7716,22.0064,81100.0
2011-09-23 09:55:00,31.86,31.97,31.72,31.8,131100.0,21.9994,22.0754,21.9028,21.958,131100.0
2011-09-23 10:00:00,31.8,31.9,31.61,31.64,69500.0,21.958,22.0271,21.8268,21.8475,69500.0
2011-09-23 10:05:00,31.63,31.76,31.6,31.72,51900.0,21.8406,21.9304,21.8199,21.9028,51900.0
2011-09-23 10:10:00,31.72,31.8,31.52,31.65,85100.0,21.9028,21.958,21.7647,21.8544,85100.0
2011-09-23 10:15:00,31.65,31.74,31.59,31.6,69900.0,21.8544,21.9166,21.813,21.8199,69900.0
2011-09-23 10:20:00,31.61,31.64,31.5,31.54,48300.0,21.8268,21.8475,21.7509,21.7785,48300.0
2011-09-23 10:25:00,31.56,31.76,31.54,31.74,49900.0,21.7923,21.9304,21.7785,21.9166,49900.0
2011-09-23 10:30:00,31.75,31.88,31.73,31.73,43900.0,21.9235,22.0133,21.9097,21.9097,43900.0
2011-09-23 10:35:00,31.73,31.84,31.72,31.83,43700.0,21.9097,21.9856,21.9028,21.9787,43700.0
2011-09-23 10:40:00,31.84,31.85,31.67,31.78,43700.0,21.9856,21.9925,21.8683,21.9442,43700.0
2011-09-23 10:45:00,31.78,32.03,31.77,32.03,56400.0,21.9442,22.1168,21.9373,22.1168,56400.0
2011-09-23 10:50:00,32.02,32.06,31.94,31.96,42300.0,22.1099,22.1375,22.0547,22.0685,42300.0
2011-09-23 10:55:00,31.97,32.03,31.92,31.95,33600.0,22.0754,22.1168,22.0409,22.0616,33600.0
2011-09-23 11:00:00,31.94,31.95,31.81,31.82,35900.0,22.0547,22.0616,21.9649,21.9718,35900.0
2011-09-23 11:05:00,31.82,32.02,31.82,32.01,43400.0,21.9718,22.1099,21.9718,22.103,43400.0
2011-09-23 11:10:00,32.02,32.05,31.95,31.96,36900.0,22.1099,22.1306,22.0616,22.0685,36900.0
2011-09-23 11:15:00,31.96,32.08,31.93,32.06,43000.0,22.0685,22.1514,22.0478,22.1375,43000.0
2011-09-23 11:20:00,32.07,32.19,32.06,32.18,32800.0,22.1445,22.2273,22.1375,22.2204,32800.0
2011-09-23 11:25:00,32.2,32.2,32.0,32.05,63900.0,22.2342,22.2342,22.0961,22.1306,63900.0
2011-09-23 11:30:00,32.05,32.06,31.93,31.98,38500.0,22.1306,22.1375,22.0478,22.0823,38500.0
2011-09-23 11:35:00,31.98,31.98,31.84,31.85,37600.0,22.0823,22.0823,21.9856,21.9925,37600.0
2011-09-23 11:40:00,31.85,31.91,31.79,31.8,29000.0,21.9925,22.034,21.9511,21.958,29000.0
2011-09-23 11:45:00,31.81,31.83,31.78,31.79,17100.0,21.9649,21.9787,21.9442,21.9511,17100.0
2011-09-23 11:50:00,31.78,31.78,31.73,31.75,27300.0,21.9442,21.9442,21.9097,21.9235,27300.0
2011-09-23 11:55:00,31.74,31.84,31.7,31.82,30700.0,21.9166,21.9856,21.889,21.9718,30700.0
2011-09-23 12:00:00,31.83,31.83,31.69,31.72,33000.0,21.9787,21.9787,21.8821,21.9028,33000.0
2011-09-23 12:05:00,31.72,31.87,31.72,31.87,22200.0,21.9028,22.0064,21.9028,22.0064,22200.0
2011-09-23 12:10:00,31.86,31.87,31.82,31.85,16000.0,21.9994,22.0064,21.9718,21.9925,16000.0
2011-09-23 12:15:00,31.85,31.92,31.84,31.91,24200.0,21.9925,22.0409,21.9856,22.034,24200.0
2011-09-23 12:20:00,31.91,31.91,31.8,31.8,15200.0,22.034,22.034,21.958,21.958,15200.0
2011-09-23 12:25:00,31.79,31.84,31.67,31.71,21100.0,21.9511,21.9856,21.8683,21.8959,21100.0
2011-09-23 12:30:00,31.71,31.75,31.7,31.74,22100.0,21.8959,21.9235,21.889,21.9166,22100.0
2011-09-23 12:35:00,31.73,31.75,31.66,31.67,22800.0,21.9097,21.9235,21.8613,21.8683,22800.0
2011-09-23 12:40:00,31.67,31.67,31.49,31.52,56700.0,21.8683,21.8683,21.744,21.7647,56700.0
2011-09-23 12:45:00,31.51,31.75,31.5,31.58,92500.0,21.7578,21.9235,21.7509,21.8061,92500.0
2011-09-23 12:50:00,31.58,31.78,31.58,31.69,43700.0,21.8061,21.9442,21.8061,21.8821,43700.0
2011-09-23 12:55:00,31.68,31.68,31.51,31.53,40600.0,21.8752,21.8752,21.7578,21.7716,40600.0
2011-09-23 13:00:00,31.53,31.58,31.49,31.54,34100.0,21.7716,21.8061,21.744,21.7785,34100.0
2011-09-23 13:05:00,31.53,31.53,31.35,31.36,46100.0,21.7716,21.7716,21.6473,21.6542,46100.0
2011-09-23 13:10:00,31.37,31.5,31.37,31.44,39300.0,21.6611,21.7509,21.6611,21.7094,39300.0
2011-09-23 13:15:00,31.44,31.46,31.37,31.39,17200.0,21.7094,21.7232,21.6611,21.6749,17200.0
2011-09-23 13:20:00,31.4,31.44,31.38,31.41,15700.0,21.6818,21.7094,21.668,21.6887,15700.0
2011-09-23 13:25:00,31.41,31.52,31.41,31.46,18600.0,21.6887,21.7647,21.6887,21.7232,18600.0
2011-09-23 13:30:00,31.47,31.6,31.44,31.51,98200.0,21.7301,21.8199,21.7094,21.7578,98200.0
2011-09-23 13:35:00,31.52,31.61,31.5,31.57,31800.0,21.7647,21.8268,21.7509,21.7992,31800.0
2011-09-23 13:40:00,31.58,31.8,31.55,31.78,40400.0,21.8061,21.958,21.7854,21.9442,40400.0
2011-09-23 13:45:00,31.78,31.83,31.69,31.81,37900.0,21.9442,21.9787,21.8821,21.9649,37900.0
2011-09-23 13:50:00,31.82,31.87,31.74,31.76,36000.0,21.9718,22.0064,21.9166,21.9304,36000.0
2011-09-23 13:55:00,31.76,31.89,31.75,31.88,26300.0,21.9304,22.0202,21.9235,22.0133,26300.0
2011-09-23 14:00:00,31.88,31.96,31.87,31.88,43900.0,22.0133,22.0685,22.0064,22.0133,43900.0
2011-09-23 14:05:00,31.87,31.88,31.76,31.78,35100.0,22.0064,22.0133,21.9304,21.9442,35100.0
2011-09-23 14:10:00,31.78,31.78,31.59,31.59,47000.0,21.9442,21.9442,21.813,21.813,47000.0
2011-09-23 14:15:00,31.59,31.64,31.58,31.6,29900.0,21.813,21.8475,21.8061,21.8199,29900.0
2011-09-23 14:20:00,31.6,31.62,31.5,31.5,44200.0,21.8199,21.8337,21.7509,21.7509,44200.0
2011-09-23 14:25:00,31.5,31.53,31.47,31.48,35500.0,21.7509,21.7716,21.7301,21.7371,35500.0
2011-09-23 14:30:00,31.49,31.61,31.48,31.55,36900.0,21.744,21.8268,21.7371,21.7854,36900.0
2011-09-23 14:35:00,31.54,31.62,31.54,31.58,20200.0,21.7785,21.8337,21.7785,21.8061,20200.0
2011-09-23 14:40:00,31.58,31.6,31.52,31.52,25900.0,21.8061,21.8199,21.7647,21.7647,25900.0
2011-09-23 14:45:00,31.53,31.55,31.45,31.48,46700.0,21.7716,21.7854,21.7163,21.7371,46700.0
2011-09-23 14:50:00,31.48,31.51,31.44,31.51,40600.0,21.7371,21.7578,21.7094,21.7578,40600.0
2011-09-23 14:55:00,31.5,31.52,31.4,31.41,32900.0,21.7509,21.7647,21.6818,21.6887,32900.0
2011-09-23 15:00:00,31.42,31.56,31.42,31.51,38800.0,21.6956,21.7923,21.6956,21.7578,38800.0
2011-09-23 15:05:00,31.52,31.55,31.44,31.5,58800.0,21.7647,21.7854,21.7094,21.7509,58800.0
2011-09-23 15:10:00,31.48,31.61,31.47,31.58,47300.0,21.7371,21.8268,21.7301,21.8061,47300.0
2011-09-23 15:15:00,31.57,31.61,31.51,31.56,45900.0,21.7992,21.8268,21.7578,21.7923,45900.0
2011-09-23 15:20:00,31.57,31.64,31.53,31.55,45400.0,21.7992,21.8475,21.7716,21.7854,45400.0
2011-09-23 15:25:00,31.55,31.63,31.54,31.63,44000.0,21.7854,21.8406,21.7785,21.8406,44000.0
2011-09-23 15:30:00,31.63,31.64,31.54,31.55,47400.0,21.8406,21.8475,21.7785,21.7854,47400.0
2011-09-23 15:35:00,31.56,31.67,31.56,31.65,73000.0,21.7923,21.8683,21.7923,21.8544,73000.0
2011-09-23 15:40:00,31.65,31.68,31.56,31.56,68700.0,21.8544,21.8752,21.7923,21.7923,68700.0
2011-09-23 15:45:00,31.56,31.6,31.48,31.49,82300.0,21.7923,21.8199,21.7371,21.744,82300.0
2011-09-23 15:50:00,31.49,31.52,31.46,31.52,84000.0,21.744,21.7647,21.7232,21.7647,84000.0
2011-09-23 15:55:00,31.51,31.6,31.49,31.58,188800.0,21.7578,21.8199,21.744,21.8061,188800.0
2011-09-26 09:30:00,32.03,32.05,31.7,31.7,87100.0,22.1168,22.1306,21.889,21.889,87100.0
2011-09-26 09:35:00,31.7,31.7,31.47,31.48,101200.0,21.889,21.889,21.7301,21.7371,101200.0
2011-09-26 09:40:00,31.47,31.78,31.46,31.78,52600.0,21.7301,21.9442,21.7232,21.9442,52600.0
2011-09-26 09:45:00,31.78,31.87,31.69,31.86,86500.0,21.9442,22.0064,21.8821,21.9994,86500.0
2011-09-26 09:50:00,31.85,31.85,31.59,31.66,76200.0,21.9925,21.9925,21.813,21.8613,76200.0
2011-09-26 09:55:00,31.65,31.65,31.36,31.39,40900.0,21.8544,21.8544,21.6542,21.6749,40900.0
2011-09-26 10:00:00,31.4,31.48,31.33,31.45,54400.0,21.6818,21.7371,21.6335,21.7163,54400.0
2011-09-26 10:05:00,31.45,31.48,31.25,31.32,61200.0,21.7163,21.7371,21.5782,21.6266,61200.0
2011-09-26 10:10:00,31.33,31.34,31.13,31.2,40600.0,21.6335,21.6404,21.4954,21.5437,40600.0
2011-09-26 10:15:00,31.18,31.26,31.09,31.26,63500.0,21.5299,21.5851,21.4678,21.5851,63500.0
2011-09-26 10:20:00,31.25,31.51,31.23,31.49,62300.0,21.5782,21.7578,21.5644,21.744,62300.0
2011-09-26 10:25:00,31.5,31.58,31.45,31.51,37200.0,21.7509,21.8061,21.7163,21.7578,37200.0
2011-09-26 10:30:00,31.5,31.53,31.38,31.39,47500.0,21.7509,21.7716,21.668,21.6749,47500.0
2011-09-26 10:35:00,31.38,31.43,31.32,31.37,66200.0,21.668,21.7025,21.6266,21.6611,66200.0
2011-09-26 10:40:00,31.36,31.53,31.33,31.52,55800.0,21.6542,21.7716,21.6335,21.7647,55800.0
2011-09-26 10:45:00,31.51,31.54,31.37,31.38,29900.0,21.7578,21.7785,21.6611,21.668,29900.0
2011-09-26 10:50:00,31.37,31.69,31.37,31.66,52600.0,21.6611,21.8821,21.6611,21.8613,52600.0
2011-09-26 10:55:00,31.66,31.67,31.55,31.59,39900.0,21.8613,21.8683,21.7854,21.813,39900.0
2011-09-26 11:00:00,31.58,31.68,31.52,31.62,39700.0,21.8061,21.8752,21.7647,21.8337,39700.0
2011-09-26 11:05:00,31.63,31.83,31.63,31.81,36700.0,21.8406,21.9787,21.8406,21.9649,36700.0
2011-09-26 11:10:00,31.81,31.9,31.71,31.83,55400.0,21.9649,22.0271,21.8959,21.9787,55400.0
2011-09-26 11:15:00,31.82,31.97,31.82,31.93,49200.0,21.9718,22.0754,21.9718,22.0478,49200.0
2011-09-26 11:20:00,31.93,32.0,31.84,32.0,58800.0,22.0478,22.0961,21.9856,22.0961,58800.0
2011-09-26 11:25:00,31.99,32.11,31.98,32.11,89600.0,22.0892,22.1721,22.0823,22.1721,89600.0
2011-09-26 11:30:00,32.12,32.13,32.01,32.13,68600.0,22.179,22.1859,22.103,22.1859,68600.0
2011-09-26 11:35:00,32.13,32.29,32.1,32.28,89600.0,22.1859,22.2964,22.1652,22.2895,89600.0
2011-09-26 11:40:00,32.27,32.35,32.22,32.29,55200.0,22.2826,22.3378,22.248,22.2964,55200.0
2011-09-26 11:45:00,32.3,32.31,32.19,32.23,43200.0,22.3033,22.3102,22.2273,22.2549,43200.0
2011-09-26 11:50:00,32.22,32.27,32.12,32.25,28900.0,22.248,22.2826,22.179,22.2687,28900.0
2011-09-26 11:55:00,32.25,32.37,32.24,32.34,25800.0,22.2687,22.3516,22.2618,22.3309,25800.0
2011-09-26 12:00:00,32.35,32.35,32.21,32.27,20400.0,22.3378,22.3378,22.2411,22.2826,20400.0
2011-09-26 12:05:00,32.26,32.3,32.15,32.15,41600.0,22.2756,22.3033,22.1997,22.1997,41600.0
2011-09-26 12:10:00,32.13,32.14,32.07,32.11,23800.0,22.1859,22.1928,22.1445,22.1721,23800.0
2011-09-26 12:15:00,32.11,32.12,32.05,32.12,40500.0,22.1721,22.179,22.1306,22.179,40500.0
2011-09-26 12:20:00,32.11,32.29,32.11,32.19,27200.0,22.1721,22.2964,22.1721,22.2273,27200.0
2011-09-26 12:25:00,32.18,32.31,32.15,32.28,20900.0,22.2204,22.3102,22.1997,22.2895,20900.0
2011-09-26 12:30:00,32.28,32.32,32.2,32.25,22000.0,22.2895,22.3171,22.2342,22.2687,22000.0
2011-09-26 12:35:00,32.25,32.25,32.2,32.21,12900.0,22.2687,22.2687,22.2342,22.2411,12900.0
2011-09-26 12:40:00,32.21,32.25,32.13,32.14,34900.0,22.2411,22.2687,22.1859,22.1928,34900.0
2011-09-26 12:45:00,32.13,32.13,31.96,31.97,37400.0,22.1859,22.1859,22.0685,22.0754,37400.0
2011-09-26 12:50:00,31.97,32.0,31.91,31.93,37100.0,22.0754,22.0961,22.034,22.0478,37100.0
2011-09-26 12:55:00,31.93,32.08,31.84,32.07,62700.0,22.0478,22.1514,21.9856,22.1445,62700.0
2011-09-26 13:00:00,32.06,32.06,31.84,31.84,38100.0,22.1375,22.1375,21.9856,21.9856,38100.0
2011-09-26 13:05:00,31.83,31.97,31.77,31.92,59200.0,21.9787,22.0754,21.9373,22.0409,59200.0
2011-09-26 13:10:00,31.92,31.95,31.85,31.86,38400.0,22.0409,22.0616,21.9925,21.9994,38400.0
2011-09-26 13:15:00,31.87,31.94,31.85,31.91,17800.0,22.0064,22.0547,21.9925,22.034,17800.0
2011-09-26 13:20:00,31.93,32.05,31.93,32.0,21100.0,22.0478,22.1306,22.0478,22.0961,21100.0
2011-09-26 13:25:00,32.0,32.03,31.95,31.96,15100.0,22.0961,22.1168,22.0616,22.0685,15100.0
2011-09-26 13:30:00,31.95,32.08,31.92,31.94,19900.0,22.0616,22.1514,22.0409,22.0547,19900.0
2011-09-26 13:35:00,31.93,31.97,31.88,31.97,23300.0,22.0478,22.0754,22.0133,22.0754,23300.0
2011-09-26 13:40:00,31.98,32.02,31.88,31.89,30000.0,22.0823,22.1099,22.0133,22.0202,30000.0
2011-09-26 13:45:00,31.9,32.04,31.9,31.97,21900.0,22.0271,22.1237,22.0271,22.0754,21900.0
2011-09-26 13:50:00,31.92,32.03,31.92,32.02,28200.0,22.0409,22.1168,22.0409,22.1099,28200.0
2011-09-26 13:55:00,32.02,32.05,31.98,32.03,20400.0,22.1099,22.1306,22.0823,22.1168,20400.0
2011-09-26 14:00:00,32.03,32.22,31.98,32.21,85600.0,22.1168,22.248,22.0823,22.2411,85600.0
2011-09-26 14:05:00,32.2,32.24,32.1,32.14,35400.0,22.2342,22.2618,22.1652,22.1928,35400.0
2011-09-26 14:10:00,32.15,32.2,32.03,32.04,38800.0,22.1997,22.2342,22.1168,22.1237,38800.0
2011-09-26 14:15:00,32.04,32.08,31.96,32.0,50700.0,22.1237,22.1514,22.0685,22.0961,50700.0
2011-09-26 14:20:00,32.0,32.08,31.95,32.02,36900.0,22.0961,22.1514,22.0616,22.1099,36900.0
2011-09-26 14:25:00,32.02,32.07,31.99,32.02,26400.0,22.1099,22.1445,22.0892,22.1099,26400.0
2011-09-26 14:30:00,32.01,32.13,31.96,32.12,43800.0,22.103,22.1859,22.0685,22.179,43800.0
2011-09-26 14:35:00,32.15,32.19,32.07,32.09,33500.0,22.1997,22.2273,22.1445,22.1583,33500.0
2011-09-26 14:40:00,32.12,32.18,32.09,32.13,30800.0,22.179,22.2204,22.1583,22.1859,30800.0
2011-09-26 14:45:00,32.13,32.21,32.11,32.11,26000.0,22.1859,22.2411,22.1721,22.1721,26000.0
2011-09-26 14:50:00,32.11,32.13,32.05,32.09,24300.0,22.1721,22.1859,22.1306,22.1583,24300.0
2011-09-26 14:55:00,32.1,32.2,32.08,32.18,33700.0,22.1652,22.2342,22.1514,22.2204,33700.0
2011-09-26 15:00:00,32.19,32.3,32.18,32.27,65400.0,22.2273,22.3033,22.2204,22.2826,65400.0
2011-09-26 15:05:00,32.26,32.28,32.2,32.26,46900.0,22.2756,22.2895,22.2342,22.2756,46900.0
2011-09-26 15:10:00,32.27,32.4,32.24,32.39,47600.0,22.2826,22.3723,22.2618,22.3654,47600.0
2011-09-26 15:15:00,32.39,32.47,32.36,32.47,76400.0,22.3654,22.4207,22.3447,22.4207,76400.0
2011-09-26 15:20:00,32.47,32.47,32.39,32.44,56000.0,22.4207,22.4207,22.3654,22.3999,56000.0
2011-09-26 15:25:00,32.44,32.49,32.39,32.49,59900.0,22.3999,22.4345,22.3654,22.4345,59900.0
2011-09-26 15:30:00,32.49,32.5,32.4,32.48,76500.0,22.4345,22.4414,22.3723,22.4276,76500.0
2011-09-26 15:35:00,32.48,32.63,32.48,32.63,79900.0,22.4276,22.5311,22.4276,22.5311,79900.0
2011-09-26 15:40:00,32.64,32.65,32.57,32.64,94200.0,22.538,22.5449,22.4897,22.538,94200.0
2011-09-26 15:45:00,32.65,32.69,32.65,32.68,90100.0,22.5449,22.5726,22.5449,22.5657,90100.0
2011-09-26 15:50:00,32.68,32.74,32.68,32.74,108500.0,22.5657,22.6071,22.5657,22.6071,108500.0
2011-09-26 15:55:00,32.74,32.8,32.72,32.79,219200.0,22.6071,22.6485,22.5933,22.6416,219200.0
2011-09-27 09:30:00,33.72,34.11,33.35,34.01,104200.0,23.2838,23.5531,23.0283,23.484,104200.0
2011-09-27 09:35:00,34.01,34.14,33.96,34.03,97800.0,23.484,23.5738,23.4495,23.4978,97800.0
2011-09-27 09:40:00,34.03,34.09,33.7,33.72,102800.0,23.4978,23.5393,23.27,23.2838,102800.0
2011-09-27 09:45:00,33.72,34.04,33.69,34.03,74800.0,23.2838,23.5047,23.2631,23.4978,74800.0
2011-09-27 09:50:00,34.03,34.33,34.02,34.24,89500.0,23.4978,23.705,23.4909,23.6428,89500.0
2011-09-27 09:55:00,34.24,34.35,34.19,34.32,68300.0,23.6428,23.7188,23.6083,23.6981,68300.0
2011-09-27 10:00:00,34.31,34.4,33.97,33.97,114400.0,23.6912,23.7533,23.4564,23.4564,114400.0
2011-09-27 10:05:00,33.97,34.13,33.96,34.08,46600.0,23.4564,23.5669,23.4495,23.5324,46600.0
2011-09-27 10:10:00,34.06,34.19,33.96,34.0,69900.0,23.5186,23.6083,23.4495,23.4771,69900.0
2011-09-27 10:15:00,34.0,34.12,34.0,34.08,55500.0,23.4771,23.56,23.4771,23.5324,55500.0
2011-09-27 10:20:00,34.1,34.23,34.02,34.16,61500.0,23.5462,23.6359,23.4909,23.5876,61500.0
2011-09-27 10:25:00,34.15,34.23,34.05,34.14,58700.0,23.5807,23.6359,23.5116,23.5738,58700.0
2011-09-27 10:30:00,34.13,34.13,33.97,34.02,52200.0,23.5669,23.5669,23.4564,23.4909,52200.0
2011-09-27 10:35:00,34.02,34.11,34.02,34.08,42100.0,23.4909,23.5531,23.4909,23.5324,42100.0
2011-09-27 10:40:00,34.08,34.19,34.08,34.14,64200.0,23.5324,23.6083,23.5324,23.5738,64200.0
2011-09-27 10:45:00,34.14,34.27,34.11,34.24,49900.0,23.5738,23.6636,23.5531,23.6428,49900.0
2011-09-27 10:50:00,34.25,34.26,34.13,34.15,35300.0,23.6497,23.6567,23.5669,23.5807,35300.0
2011-09-27 10:55:00,34.16,34.3,34.15,34.3,21800.0,23.5876,23.6843,23.5807,23.6843,21800.0
2011-09-27 11:00:00,34.31,34.32,34.22,34.26,23700.0,23.6912,23.6981,23.629,23.6567,23700.0
2011-09-27 11:05:00,34.25,34.25,34.15,34.17,25100.0,23.6497,23.6497,23.5807,23.5945,25100.0
2011-09-27 11:10:00,34.18,34.27,34.18,34.24,19300.0,23.6014,23.6636,23.6014,23.6428,19300.0
2011-09-27 11:15:00,34.22,34.33,34.22,34.33,22100.0,23.629,23.705,23.629,23.705,22100.0
2011-09-27 11:20:00,34.32,34.34,34.19,34.2,37000.0,23.6981,23.7119,23.6083,23.6152,37000.0
2011-09-27 11:25:00,34.2,34.29,34.19,34.19,21400.0,23.6152,23.6774,23.6083,23.6083,21400.0
2011-09-27 11:30:00,34.21,34.23,34.14,34.22,25500.0,23.6221,23.6359,23.5738,23.629,25500.0
2011-09-27 11:35:00,34.23,34.26,34.15,34.16,15100.0,23.6359,23.6567,23.5807,23.5876,15100.0
2011-09-27 11:40:00,34.15,34.17,34.01,34.01,23500.0,23.5807,23.5945,23.484,23.484,23500.0
2011-09-27 11:45:00,34.01,34.02,33.98,33.99,30700.0,23.484,23.4909,23.4633,23.4702,30700.0
2011-09-27 11:50:00,33.99,34.09,33.98,34.07,20700.0,23.4702,23.5393,23.4633,23.5255,20700.0
2011-09-27 11:55:00,34.07,34.16,34.05,34.12,23400.0,23.5255,23.5876,23.5116,23.56,23400.0
2011-09-27 12:00:00,34.11,34.2,34.1,34.18,16300.0,23.5531,23.6152,23.5462,23.6014,16300.0
2011-09-27 12:05:00,34.19,34.3,34.13,34.29,22500.0,23.6083,23.6843,23.5669,23.6774,22500.0
2011-09-27 12:10:00,34.28,34.39,34.26,34.35,31600.0,23.6705,23.7464,23.6567,23.7188,31600.0
2011-09-27 12:15:00,34.35,34.38,34.33,34.34,14600.0,23.7188,23.7395,23.705,23.7119,14600.0
2011-09-27 12:20:00,34.33,34.39,34.31,34.34,19700.0,23.705,23.7464,23.6912,23.7119,19700.0
2011-09-27 12:25:00,34.34,34.34,34.25,34.3,15000.0,23.7119,23.7119,23.6497,23.6843,15000.0
2011-09-27 12:30:00,34.3,34.3,34.2,34.2,15000.0,23.6843,23.6843,23.6152,23.6152,15000.0
2011-09-27 12:35:00,34.2,34.24,34.19,34.22,16500.0,23.6152,23.6428,23.6083,23.629,16500.0
2011-09-27 12:40:00,34.19,34.2,34.13,34.15,11500.0,23.6083,23.6152,23.5669,23.5807,11500.0
2011-09-27 12:45:00,34.15,34.25,34.13,34.25,15200.0,23.5807,23.6497,23.5669,23.6497,15200.0
2011-09-27 12:50:00,34.26,34.29,34.21,34.26,13400.0,23.6567,23.6774,23.6221,23.6567,13400.0
2011-09-27 12:55:00,34.27,34.27,34.2,34.23,8000.0,23.6636,23.6636,23.6152,23.6359,8000.0
2011-09-27 13:00:00,34.23,34.25,34.18,34.22,27000.0,23.6359,23.6497,23.6014,23.629,27000.0
2011-09-27 13:05:00,34.22,34.27,34.21,34.25,13400.0,23.629,23.6636,23.6221,23.6497,13400.0
2011-09-27 13:10:00,34.27,34.3,34.21,34.28,24800.0,23.6636,23.6843,23.6221,23.6705,24800.0
2011-09-27 13:15:00,34.27,34.3,34.19,34.28,25800.0,23.6636,23.6843,23.6083,23.6705,25800.0
2011-09-27 13:20:00,34.29,34.29,34.22,34.25,25600.0,23.6774,23.6774,23.629,23.6497,25600.0
2011-09-27 13:25:00,34.24,34.26,34.2,34.23,17000.0,23.6428,23.6567,23.6152,23.6359,17000.0
2011-09-27 13:30:00,34.23,34.23,34.13,34.16,35600.0,23.6359,23.6359,23.5669,23.5876,35600.0
2011-09-27 13:35:00,34.17,34.25,34.15,34.23,24800.0,23.5945,23.6497,23.5807,23.6359,24800.0
2011-09-27 13:40:00,34.24,34.25,34.19,34.2,22500.0,23.6428,23.6497,23.6083,23.6152,22500.0
2011-09-27 13:45:00,34.2,34.29,34.19,34.28,16300.0,23.6152,23.6774,23.6083,23.6705,16300.0
2011-09-27 13:50:00,34.28,34.34,34.26,34.27,20000.0,23.6705,23.7119,23.6567,23.6636,20000.0
2011-09-27 13:55:00,34.27,34.29,34.26,34.27,13400.0,23.6636,23.6774,23.6567,23.6636,13400.0
2011-09-27 14:00:00,34.28,34.31,34.24,34.27,22200.0,23.6705,23.6912,23.6428,23.6636,22200.0
2011-09-27 14:05:00,34.27,34.33,34.27,34.29,30300.0,23.6636,23.705,23.6636,23.6774,30300.0
2011-09-27 14:10:00,34.29,34.4,34.28,34.4,61900.0,23.6774,23.7533,23.6705,23.7533,61900.0
2011-09-27 14:15:00,34.39,34.42,34.37,34.37,37600.0,23.7464,23.7671,23.7326,23.7326,37600.0
2011-09-27 14:20:00,34.37,34.39,34.28,34.29,45900.0,23.7326,23.7464,23.6705,23.6774,45900.0
2011-09-27 14:25:00,34.29,34.29,34.23,34.23,20800.0,23.6774,23.6774,23.6359,23.6359,20800.0
2011-09-27 14:30:00,34.24,34.29,34.23,34.27,35400.0,23.6428,23.6774,23.6359,23.6636,35400.0
2011-09-27 14:35:00,34.26,34.29,34.23,34.23,28200.0,23.6567,23.6774,23.6359,23.6359,28200.0
2011-09-27 14:40:00,34.23,34.25,34.11,34.13,35300.0,23.6359,23.6497,23.5531,23.5669,35300.0
2011-09-27 14:45:00,34.13,34.13,34.1,34.11,28600.0,23.5669,23.5669,23.5462,23.5531,28600.0
2011-09-27 14:50:00,34.11,34.15,34.1,34.11,33000.0,23.5531,23.5807,23.5462,23.5531,33000.0
2011-09-27 14:55:00,34.11,34.12,34.02,34.02,71600.0,23.5531,23.56,23.4909,23.4909,71600.0
2011-09-27 15:00:00,34.01,34.02,33.96,33.96,48400.0,23.484,23.4909,23.4495,23.4495,48400.0
2011-09-27 15:05:00,33.95,33.96,33.82,33.91,63900.0,23.4426,23.4495,23.3528,23.415,63900.0
2011-09-27 15:10:00,33.92,33.94,33.78,33.84,70700.0,23.4219,23.4357,23.3252,23.3666,70700.0
2011-09-27 15:15:00,33.85,33.91,33.81,33.89,64300.0,23.3735,23.415,23.3459,23.4012,64300.0
2011-09-27 15:20:00,33.89,33.89,33.62,33.65,70700.0,23.4012,23.4012,23.2147,23.2354,70700.0
2011-09-27 15:25:00,33.65,33.68,33.52,33.59,51300.0,23.2354,23.2562,23.1457,23.194,51300.0
2011-09-27 15:30:00,33.58,33.71,33.55,33.6,88300.0,23.1871,23.2769,23.1664,23.2009,88300.0
2011-09-27 15:35:00,33.6,33.65,33.57,33.57,106300.0,23.2009,23.2354,23.1802,23.1802,106300.0
2011-09-27 15:40:00,33.57,33.59,33.44,33.55,90800.0,23.1802,23.194,23.0904,23.1664,90800.0
2011-09-27 15:45:00,33.54,33.58,33.35,33.38,119800.0,23.1595,23.1871,23.0283,23.049,119800.0
2011-09-27 15:50:00,33.37,33.45,33.3,33.31,94600.0,23.0421,23.0973,22.9938,23.0007,94600.0
2011-09-27 15:55:00,33.31,33.48,33.29,33.48,212300.0,23.0007,23.1181,22.9869,23.1181,212300.0
2011-09-28 09:30:00,33.1,33.37,32.95,33.04,88700.0,23.1153,23.3039,23.0106,23.0734,88700.0
2011-09-28 09:35:00,33.03,33.06,32.73,32.88,116400.0,23.0664,23.0874,22.8569,22.9617,116400.0
2011-09-28 09:40:00,32.86,33.02,32.75,33.01,67100.0,22.9477,23.0594,22.8709,23.0525,67100.0
2011-09-28 09:45:00,33.04,33.06,32.89,32.89,43500.0,23.0734,23.0874,22.9687,22.9687,43500.0
2011-09-28 09:50:00,32.89,33.19,32.87,33.12,39500.0,22.9687,23.1782,22.9547,23.1293,39500.0
2011-09-28 09:55:00,33.13,33.13,33.01,33.07,28700.0,23.1363,23.1363,23.0525,23.0944,28700.0
2011-09-28 10:00:00,33.06,33.06,32.86,32.91,43700.0,23.0874,23.0874,22.9477,22.9826,43700.0
2011-09-28 10:05:00,32.9,32.9,32.76,32.83,58000.0,22.9756,22.9756,22.8779,22.9268,58000.0
2011-09-28 10:10:00,32.83,32.89,32.75,32.79,49400.0,22.9268,22.9687,22.8709,22.8988,49400.0
2011-09-28 10:15:00,32.78,32.82,32.48,32.49,55100.0,22.8918,22.9198,22.6823,22.6893,55100.0
2011-09-28 10:20:00,32.49,32.68,32.44,32.61,139400.0,22.6893,22.822,22.6544,22.7731,139400.0
2011-09-28 10:25:00,32.61,32.77,32.6,32.71,44400.0,22.7731,22.8849,22.7661,22.843,44400.0
2011-09-28 10:30:00,32.72,32.74,32.51,32.58,57200.0,22.8499,22.8639,22.7033,22.7522,57200.0
2011-09-28 10:35:00,32.59,32.64,32.42,32.46,49800.0,22.7592,22.7941,22.6404,22.6684,49800.0
2011-09-28 10:40:00,32.46,32.59,32.43,32.46,31800.0,22.6684,22.7592,22.6474,22.6684,31800.0
2011-09-28 10:45:00,32.46,32.58,32.4,32.57,37300.0,22.6684,22.7522,22.6265,22.7452,37300.0
2011-09-28 10:50:00,32.57,32.65,32.55,32.65,23600.0,22.7452,22.8011,22.7312,22.8011,23600.0
2011-09-28 10:55:00,32.66,32.67,32.5,32.53,31700.0,22.808,22.815,22.6963,22.7173,31700.0
2011-09-28 11:00:00,32.53,32.61,32.4,32.42,38500.0,22.7173,22.7731,22.6265,22.6404,38500.0
2011-09-28 11:05:00,32.42,32.44,32.32,32.34,29500.0,22.6404,22.6544,22.5706,22.5846,29500.0
2011-09-28 11:10:00,32.36,32.55,32.28,32.47,33600.0,22.5985,22.7312,22.5427,22.6754,33600.0
2011-09-28 11:15:00,32.47,32.53,32.39,32.4,22700.0,22.6754,22.7173,22.6195,22.6265,22700.0
2011-09-28 11:20:00,32.4,32.45,32.34,32.43,34400.0,22.6265,22.6614,22.5846,22.6474,34400.0
2011-09-28 11:25:00,32.44,32.51,32.39,32.51,27900.0,22.6544,22.7033,22.6195,22.7033,27900.0
2011-09-28 11:30:00,32.51,32.53,32.39,32.4,29000.0,22.7033,22.7173,22.6195,22.6265,29000.0
2011-09-28 11:35:00,32.39,32.7,32.37,32.67,40000.0,22.6195,22.836,22.6055,22.815,40000.0
2011-09-28 11:40:00,32.67,32.7,32.6,32.7,32600.0,22.815,22.836,22.7661,22.836,32600.0
2011-09-28 11:45:00,32.7,32.73,32.6,32.62,21100.0,22.836,22.8569,22.7661,22.7801,21100.0
2011-09-28 11:50:00,32.63,32.76,32.61,32.76,19300.0,22.7871,22.8779,22.7731,22.8779,19300.0
2011-09-28 11:55:00,32.76,32.77,32.68,32.7,28100.0,22.8779,22.8849,22.822,22.836,28100.0
2011-09-28 12:00:00,32.7,32.73,32.62,32.62,16500.0,22.836,22.8569,22.7801,22.7801,16500.0
2011-09-28 12:05:00,32.62,32.64,32.5,32.55,25000.0,22.7801,22.7941,22.6963,22.7312,25000.0
2011-09-28 12:10:00,32.55,32.62,32.54,32.59,16900.0,22.7312,22.7801,22.7242,22.7592,16900.0
2011-09-28 12:15:00,32.59,32.59,32.51,32.54,15400.0,22.7592,22.7592,22.7033,22.7242,15400.0
2011-09-28 12:20:00,32.54,32.65,32.52,32.57,23000.0,22.7242,22.8011,22.7103,22.7452,23000.0
2011-09-28 12:25:00,32.57,32.68,32.57,32.65,16800.0,22.7452,22.822,22.7452,22.8011,16800.0
2011-09-28 12:30:00,32.65,32.65,32.52,32.55,19000.0,22.8011,22.8011,22.7103,22.7312,19000.0
2011-09-28 12:35:00,32.55,32.56,32.49,32.53,20400.0,22.7312,22.7382,22.6893,22.7173,20400.0
2011-09-28 12:40:00,32.54,32.55,32.42,32.5,33300.0,22.7242,22.7312,22.6404,22.6963,33300.0
2011-09-28 12:45:00,32.5,32.56,32.5,32.53,22300.0,22.6963,22.7382,22.6963,22.7173,22300.0
2011-09-28 12:50:00,32.53,32.61,32.53,32.56,20500.0,22.7173,22.7731,22.7173,22.7382,20500.0
2011-09-28 12:55:00,32.56,32.72,32.56,32.69,26000.0,22.7382,22.8499,22.7382,22.829,26000.0
2011-09-28 13:00:00,32.67,32.69,32.57,32.58,16100.0,22.815,22.829,22.7452,22.7522,16100.0
2011-09-28 13:05:00,32.58,32.64,32.49,32.49,43100.0,22.7522,22.7941,22.6893,22.6893,43100.0
2011-09-28 13:10:00,32.51,32.52,32.41,32.43,37400.0,22.7033,22.7103,22.6335,22.6474,37400.0
2011-09-28 13:15:00,32.43,32.46,32.38,32.38,16200.0,22.6474,22.6684,22.6125,22.6125,16200.0
2011-09-28 13:20:00,32.38,32.39,32.32,32.32,25000.0,22.6125,22.6195,22.5706,22.5706,25000.0
2011-09-28 13:25:00,32.32,32.32,32.14,32.15,104700.0,22.5706,22.5706,22.4449,22.4519,104700.0
2011-09-28 13:30:00,32.15,32.15,32.01,32.05,81800.0,22.4519,22.4519,22.3541,22.382,81800.0
2011-09-28 13:35:00,32.05,32.28,32.05,32.25,39300.0,22.382,22.5427,22.382,22.5217,39300.0
2011-09-28 13:40:00,32.26,32.28,32.19,32.21,35000.0,22.5287,22.5427,22.4798,22.4938,35000.0
2011-09-28 13:45:00,32.21,32.23,32.05,32.06,38500.0,22.4938,22.5077,22.382,22.389,38500.0
2011-09-28 13:50:00,32.06,32.09,32.0,32.02,41900.0,22.389,22.41,22.3471,22.3611,41900.0
2011-09-28 13:55:00,32.02,32.06,31.97,31.99,32700.0,22.3611,22.389,22.3262,22.3401,32700.0
2011-09-28 14:00:00,31.98,32.03,31.91,31.93,37900.0,22.3332,22.3681,22.2843,22.2982,37900.0
2011-09-28 14:05:00,31.92,32.17,31.92,32.15,31000.0,22.2913,22.4658,22.2913,22.4519,31000.0
2011-09-28 14:10:00,32.14,32.14,32.04,32.09,32500.0,22.4449,22.4449,22.3751,22.41,32500.0
2011-09-28 14:15:00,32.09,32.17,32.06,32.17,31700.0,22.41,22.4658,22.389,22.4658,31700.0
2011-09-28 14:20:00,32.16,32.16,32.06,32.12,36800.0,22.4589,22.4589,22.389,22.4309,36800.0
2011-09-28 14:25:00,32.12,32.15,32.08,32.1,33800.0,22.4309,22.4519,22.403,22.417,33800.0
2011-09-28 14:30:00,32.1,32.15,32.04,32.15,25200.0,22.417,22.4519,22.3751,22.4519,25200.0
2011-09-28 14:35:00,32.14,32.17,32.11,32.16,26900.0,22.4449,22.4658,22.4239,22.4589,26900.0
2011-09-28 14:40:00,32.15,32.19,32.14,32.16,32100.0,22.4519,22.4798,22.4449,22.4589,32100.0
2011-09-28 14:45:00,32.16,32.2,32.07,32.07,32100.0,22.4589,22.4868,22.396,22.396,32100.0
2011-09-28 14:50:00,32.06,32.14,32.04,32.1,46100.0,22.389,22.4449,22.3751,22.417,46100.0
2011-09-28 14:55:00,32.11,32.24,32.09,32.19,38300.0,22.4239,22.5147,22.41,22.4798,38300.0
2011-09-28 15:00:00,32.18,32.31,32.14,32.3,54800.0,22.4728,22.5636,22.4449,22.5566,54800.0
2011-09-28 15:05:00,32.3,32.32,32.23,32.27,42300.0,22.5566,22.5706,22.5077,22.5357,42300.0
2011-09-28 15:10:00,32.28,32.41,32.27,32.32,46200.0,22.5427,22.6335,22.5357,22.5706,46200.0
2011-09-28 15:15:00,32.32,32.34,32.14,32.17,59200.0,22.5706,22.5846,22.4449,22.4658,59200.0
2011-09-28 15:20:00,32.17,32.19,32.08,32.15,58000.0,22.4658,22.4798,22.403,22.4519,58000.0
2011-09-28 15:25:00,32.16,32.19,32.05,32.08,48000.0,22.4589,22.4798,22.382,22.403,48000.0
2011-09-28 15:30:00,32.08,32.15,32.01,32.06,85700.0,22.403,22.4519,22.3541,22.389,85700.0
2011-09-28 15:35:00,32.05,32.05,31.88,31.93,132500.0,22.382,22.382,22.2633,22.2982,132500.0
2011-09-28 15:40:00,31.93,32.05,31.93,31.98,120300.0,22.2982,22.382,22.2982,22.3332,120300.0
2011-09-28 15:45:00,31.97,32.02,31.82,31.88,139200.0,22.3262,22.3611,22.2214,22.2633,139200.0
2011-09-28 15:50:00,31.87,31.94,31.84,31.91,159100.0,22.2563,22.3052,22.2354,22.2843,159100.0
2011-09-28 15:55:00,31.91,31.96,31.88,31.89,319000.0,22.2843,22.3192,22.2633,22.2703,319000.0
2011-09-29 09:30:00,32.72,32.89,32.69,32.78,49400.0,22.8499,22.9687,22.829,22.8918,49400.0
2011-09-29 09:35:00,32.82,32.98,32.55,32.55,108300.0,22.9198,23.0315,22.7312,22.7312,108300.0
2011-09-29 09:40:00,32.55,32.66,32.53,32.66,33400.0,22.7312,22.808,22.7173,22.808,33400.0
2011-09-29 09:45:00,32.66,32.8,32.49,32.8,70500.0,22.808,22.9058,22.6893,22.9058,70500.0
2011-09-29 09:50:00,32.78,32.79,32.61,32.63,28800.0,22.8918,22.8988,22.7731,22.7871,28800.0
2011-09-29 09:55:00,32.62,32.69,32.41,32.44,43200.0,22.7801,22.829,22.6335,22.6544,43200.0
2011-09-29 10:00:00,32.45,32.55,32.36,32.44,47900.0,22.6614,22.7312,22.5985,22.6544,47900.0
2011-09-29 10:05:00,32.44,32.61,32.44,32.53,52100.0,22.6544,22.7731,22.6544,22.7173,52100.0
2011-09-29 10:10:00,32.52,32.73,32.45,32.72,49900.0,22.7103,22.8569,22.6614,22.8499,49900.0
2011-09-29 10:15:00,32.72,32.73,32.46,32.53,36500.0,22.8499,22.8569,22.6684,22.7173,36500.0
2011-09-29 10:20:00,32.53,32.53,32.35,32.37,27600.0,22.7173,22.7173,22.5916,22.6055,27600.0
2011-09-29 10:25:00,32.37,32.39,32.24,32.25,28900.0,22.6055,22.6195,22.5147,22.5217,28900.0
2011-09-29 10:30:00,32.24,32.24,32.06,32.24,57400.0,22.5147,22.5147,22.389,22.5147,57400.0
2011-09-29 10:35:00,32.23,32.31,32.18,32.18,48200.0,22.5077,22.5636,22.4728,22.4728,48200.0
2011-09-29 10:40:00,32.17,32.2,31.97,31.97,43700.0,22.4658,22.4868,22.3262,22.3262,43700.0
2011-09-29 10:45:00,31.97,31.99,31.87,31.98,60500.0,22.3262,22.3401,22.2563,22.3332,60500.0
2011-09-29 10:50:00,31.97,31.97,31.88,31.88,70600.0,22.3262,22.3262,22.2633,22.2633,70600.0
2011-09-29 10:55:00,31.88,32.14,31.88,32.06,54100.0,22.2633,22.4449,22.2633,22.389,54100.0
2011-09-29 11:00:00,32.06,32.11,32.0,32.07,42300.0,22.389,22.4239,22.3471,22.396,42300.0
2011-09-29 11:05:00,32.07,32.13,31.96,32.1,72500.0,22.396,22.4379,22.3192,22.417,72500.0
2011-09-29 11:10:00,32.09,32.27,31.97,32.25,46700.0,22.41,22.5357,22.3262,22.5217,46700.0
2011-09-29 11:15:00,32.26,32.27,32.13,32.22,53400.0,22.5287,22.5357,22.4379,22.5008,53400.0
2011-09-29 11:20:00,32.22,32.23,32.12,32.14,41500.0,22.5008,22.5077,22.4309,22.4449,41500.0
2011-09-29 11:25:00,32.14,32.5,32.13,32.46,37800.0,22.4449,22.6963,22.4379,22.6684,37800.0
2011-09-29 11:30:00,32.46,32.47,32.3,32.32,36000.0,22.6684,22.6754,22.5566,22.5706,36000.0
2011-09-29 11:35:00,32.32,32.41,32.31,32.32,21900.0,22.5706,22.6335,22.5636,22.5706,21900.0
2011-09-29 11:40:00,32.32,32.44,32.26,32.44,32900.0,22.5706,22.6544,22.5287,22.6544,32900.0
2011-09-29 11:45:00,32.45,32.56,32.41,32.52,43200.0,22.6614,22.7382,22.6335,22.7103,43200.0
2011-09-29 11:50:00,32.53,32.56,32.44,32.47,15300.0,22.7173,22.7382,22.6544,22.6754,15300.0
2011-09-29 11:55:00,32.47,32.49,32.37,32.41,11700.0,22.6754,22.6893,22.6055,22.6335,11700.0
2011-09-29 12:00:00,32.41,32.67,32.41,32.62,37600.0,22.6335,22.815,22.6335,22.7801,37600.0
2011-09-29 12:05:00,32.6,32.6,32.48,32.48,16100.0,22.7661,22.7661,22.6823,22.6823,16100.0
2011-09-29 12:10:00,32.48,32.57,32.4,32.43,15700.0,22.6823,22.7452,22.6265,22.6474,15700.0
2011-09-29 12:15:00,32.43,32.45,32.37,32.4,8800.0,22.6474,22.6614,22.6055,22.6265,8800.0
2011-09-29 12:20:00,32.39,32.51,32.37,32.51,21700.0,22.6195,22.7033,22.6055,22.7033,21700.0
2011-09-29 12:25:00,32.51,32.56,32.45,32.47,23600.0,22.7033,22.7382,22.6614,22.6754,23600.0
2011-09-29 12:30:00,32.46,32.46,32.26,32.27,33200.0,22.6684,22.6684,22.5287,22.5357,33200.0
2011-09-29 12:35:00,32.26,32.26,32.11,32.22,70900.0,22.5287,22.5287,22.4239,22.5008,70900.0
2011-09-29 12:40:00,32.23,32.23,32.11,32.12,23600.0,22.5077,22.5077,22.4239,22.4309,23600.0
2011-09-29 12:45:00,32.1,32.33,32.1,32.31,42300.0,22.417,22.5776,22.417,22.5636,42300.0
2011-09-29 12:50:00,32.3,32.43,32.28,32.4,25900.0,22.5566,22.6474,22.5427,22.6265,25900.0
2011-09-29 12:55:00,32.4,32.4,32.27,32.27,13200.0,22.6265,22.6265,22.5357,22.5357,13200.0
2011-09-29 13:00:00,32.27,32.34,32.24,32.33,20300.0,22.5357,22.5846,22.5147,22.5776,20300.0
2011-09-29 13:05:00,32.35,32.52,32.32,32.48,35700.0,22.5916,22.7103,22.5706,22.6823,35700.0
2011-09-29 13:10:00,32.48,32.53,32.47,32.48,13800.0,22.6823,22.7173,22.6754,22.6823,13800.0
2011-09-29 13:15:00,32.47,32.53,32.42,32.43,19800.0,22.6754,22.7173,22.6404,22.6474,19800.0
2011-09-29 13:20:00,32.43,32.45,32.36,32.4,18400.0,22.6474,22.6614,22.5985,22.6265,18400.0
2011-09-29 13:25:00,32.39,32.48,32.28,32.28,24100.0,22.6195,22.6823,22.5427,22.5427,24100.0
2011-09-29 13:30:00,32.29,32.34,32.18,32.19,34700.0,22.5497,22.5846,22.4728,22.4798,34700.0
2011-09-29 13:35:00,32.2,32.26,32.06,32.06,45200.0,22.4868,22.5287,22.389,22.389,45200.0
2011-09-29 13:40:00,32.06,32.13,31.99,32.03,43200.0,22.389,22.4379,22.3401,22.3681,43200.0
2011-09-29 13:45:00,32.02,32.21,32.0,32.17,36000.0,22.3611,22.4938,22.3471,22.4658,36000.0
2011-09-29 13:50:00,32.17,32.24,32.12,32.2,18500.0,22.4658,22.5147,22.4309,22.4868,18500.0
2011-09-29 13:55:00,32.19,32.29,32.13,32.14,28900.0,22.4798,22.5497,22.4379,22.4449,28900.0
2011-09-29 14:00:00,32.15,32.23,31.95,31.96,51200.0,22.4519,22.5077,22.3122,22.3192,51200.0
2011-09-29 14:05:00,31.97,32.0,31.89,31.97,50900.0,22.3262,22.3471,22.2703,22.3262,50900.0
2011-09-29 14:10:00,31.97,31.98,31.81,31.85,50900.0,22.3262,22.3332,22.2144,22.2424,50900.0
2011-09-29 14:15:00,31.83,31.97,31.83,31.97,23200.0,22.2284,22.3262,22.2284,22.3262,23200.0
2011-09-29 14:20:00,31.94,31.97,31.87,31.96,20000.0,22.3052,22.3262,22.2563,22.3192,20000.0
2011-09-29 14:25:00,31.97,32.15,31.96,32.01,47300.0,22.3262,22.4519,22.3192,22.3541,47300.0
2011-09-29 14:30:00,32.02,32.04,31.87,31.96,56000.0,22.3611,22.3751,22.2563,22.3192,56000.0
2011-09-29 14:35:00,31.98,32.12,31.94,32.05,34300.0,22.3332,22.4309,22.3052,22.382,34300.0
2011-09-29 14:40:00,32.03,32.07,31.85,31.85,56900.0,22.3681,22.396,22.2424,22.2424,56900.0
2011-09-29 14:45:00,31.84,31.94,31.82,31.86,37700.0,22.2354,22.3052,22.2214,22.2494,37700.0
2011-09-29 14:50:00,31.86,31.95,31.77,31.88,72000.0,22.2494,22.3122,22.1865,22.2633,72000.0
2011-09-29 14:55:00,31.87,32.01,31.86,32.01,74800.0,22.2563,22.3541,22.2494,22.3541,74800.0
2011-09-29 15:00:00,32.02,32.09,31.74,31.76,79300.0,22.3611,22.41,22.1656,22.1795,79300.0
2011-09-29 15:05:00,31.75,31.9,31.75,31.85,68800.0,22.1725,22.2773,22.1725,22.2424,68800.0
2011-09-29 15:10:00,31.86,31.93,31.8,31.83,52800.0,22.2494,22.2982,22.2075,22.2284,52800.0
2011-09-29 15:15:00,31.82,31.97,31.8,31.83,84800.0,22.2214,22.3262,22.2075,22.2284,84800.0
2011-09-29 15:20:00,31.83,31.99,31.81,31.94,41800.0,22.2284,22.3401,22.2144,22.3052,41800.0
2011-09-29 15:25:00,31.93,32.07,31.93,32.02,72500.0,22.2982,22.396,22.2982,22.3611,72500.0
2011-09-29 15:30:00,32.03,32.21,31.99,32.12,113200.0,22.3681,22.4938,22.3401,22.4309,113200.0
2011-09-29 15:35:00,32.12,32.29,32.12,32.29,111100.0,22.4309,22.5497,22.4309,22.5497,111100.0
2011-09-29 15:40:00,32.28,32.32,32.15,32.26,126100.0,22.5427,22.5706,22.4519,22.5287,126100.0
2011-09-29 15:45:00,32.26,32.41,32.25,32.32,134100.0,22.5287,22.6335,22.5217,22.5706,134100.0
2011-09-29 15:50:00,32.32,32.42,32.28,32.28,171700.0,22.5706,22.6404,22.5427,22.5427,171700.0
2011-09-29 15:55:00,32.29,32.46,32.29,32.46,229600.0,22.5497,22.6684,22.5497,22.6684,229600.0
2011-09-30 09:30:00,32.04,32.16,31.93,32.01,82100.0,22.3751,22.4589,22.2982,22.3541,82100.0
2011-09-30 09:35:00,32.0,32.07,31.92,31.96,56600.0,22.3471,22.396,22.2913,22.3192,56600.0
2011-09-30 09:40:00,31.97,32.3,31.96,32.13,69600.0,22.3262,22.5566,22.3192,22.4379,69600.0
2011-09-30 09:45:00,32.12,32.19,31.75,31.82,93200.0,22.4309,22.4798,22.1725,22.2214,93200.0
2011-09-30 09:50:00,31.83,31.84,31.7,31.83,90200.0,22.2284,22.2354,22.1376,22.2284,90200.0
2011-09-30 09:55:00,31.83,31.95,31.66,31.69,99000.0,22.2284,22.3122,22.1097,22.1306,99000.0
2011-09-30 10:00:00,31.68,32.06,31.62,31.94,137000.0,22.1237,22.389,22.0818,22.3052,137000.0
2011-09-30 10:05:00,31.95,32.1,31.92,31.95,94000.0,22.3122,22.417,22.2913,22.3122,94000.0
2011-09-30 10:10:00,31.95,31.99,31.72,31.74,62900.0,22.3122,22.3401,22.1516,22.1656,62900.0
2011-09-30 10:15:00,31.75,32.01,31.75,32.01,48100.0,22.1725,22.3541,22.1725,22.3541,48100.0
2011-09-30 10:20:00,32.01,32.12,31.98,32.09,37400.0,22.3541,22.4309,22.3332,22.41,37400.0
2011-09-30 10:25:00,32.08,32.11,31.95,31.99,74100.0,22.403,22.4239,22.3122,22.3401,74100.0
2011-09-30 10:30:00,31.99,32.12,31.95,32.09,72200.0,22.3401,22.4309,22.3122,22.41,72200.0
2011-09-30 10:35:00,32.11,32.13,31.89,32.0,65500.0,22.4239,22.4379,22.2703,22.3471,65500.0
2011-09-30 10:40:00,32.0,32.09,31.98,32.07,24400.0,22.3471,22.41,22.3332,22.396,24400.0
2011-09-30 10:45:00,32.06,32.06,31.96,31.97,45500.0,22.389,22.389,22.3192,22.3262,45500.0
2011-09-30 10:50:00,31.97,32.14,31.94,32.04,40500.0,22.3262,22.4449,22.3052,22.3751,40500.0
2011-09-30 10:55:00,32.04,32.17,32.03,32.06,54800.0,22.3751,22.4658,22.3681,22.389,54800.0
2011-09-30 11:00:00,32.06,32.12,32.01,32.11,36100.0,22.389,22.4309,22.3541,22.4239,36100.0
2011-09-30 11:05:00,32.1,32.22,32.02,32.2,40300.0,22.417,22.5008,22.3611,22.4868,40300.0
2011-09-30 11:10:00,32.21,32.29,32.17,32.29,45100.0,22.4938,22.5497,22.4658,22.5497,45100.0
2011-09-30 11:15:00,32.28,32.32,32.23,32.27,74700.0,22.5427,22.5706,22.5077,22.5357,74700.0
2011-09-30 11:20:00,32.27,32.49,32.27,32.4,58200.0,22.5357,22.6893,22.5357,22.6265,58200.0
2011-09-30 11:25:00,32.4,32.4,32.29,32.31,27300.0,22.6265,22.6265,22.5497,22.5636,27300.0
2011-09-30 11:30:00,32.33,32.38,32.28,32.36,33600.0,22.5776,22.6125,22.5427,22.5985,33600.0
2011-09-30 11:35:00,32.35,32.39,32.32,32.32,42600.0,22.5916,22.6195,22.5706,22.5706,42600.0
2011-09-30 11:40:00,32.32,32.48,32.32,32.43,37300.0,22.5706,22.6823,22.5706,22.6474,37300.0
2011-09-30 11:45:00,32.43,32.44,32.33,32.41,21700.0,22.6474,22.6544,22.5776,22.6335,21700.0
2011-09-30 11:50:00,32.42,32.46,32.27,32.29,26700.0,22.6404,22.6684,22.5357,22.5497,26700.0
2011-09-30 11:55:00,32.29,32.33,32.26,32.3,34000.0,22.5497,22.5776,22.5287,22.5566,34000.0
2011-09-30 12:00:00,32.31,32.37,32.29,32.33,37200.0,22.5636,22.6055,22.5497,22.5776,37200.0
2011-09-30 12:05:00,32.35,32.42,32.31,32.31,21400.0,22.5916,22.6404,22.5636,22.5636,21400.0
2011-09-30 12:10:00,32.3,32.33,32.19,32.27,41500.0,22.5566,22.5776,22.4798,22.5357,41500.0
2011-09-30 12:15:00,32.28,32.29,32.22,32.27,15000.0,22.5427,22.5497,22.5008,22.5357,15000.0
2011-09-30 12:20:00,32.27,32.31,32.23,32.23,12300.0,22.5357,22.5636,22.5077,22.5077,12300.0
2011-09-30 12:25:00,32.22,32.23,32.18,32.22,16000.0,22.5008,22.5077,22.4728,22.5008,16000.0
2011-09-30 12:30:00,32.21,32.22,32.12,32.14,33000.0,22.4938,22.5008,22.4309,22.4449,33000.0
2011-09-30 12:35:00,32.15,32.17,32.07,32.14,37500.0,22.4519,22.4658,22.396,22.4449,37500.0
2011-09-30 12:40:00,32.15,32.16,32.07,32.16,21600.0,22.4519,22.4589,22.396,22.4589,21600.0
2011-09-30 12:45:00,32.16,32.19,32.11,32.16,45900.0,22.4589,22.4798,22.4239,22.4589,45900.0
2011-09-30 12:50:00,32.16,32.2,32.15,32.18,18800.0,22.4589,22.4868,22.4519,22.4728,18800.0
2011-09-30 12:55:00,32.17,32.17,32.06,32.07,16600.0,22.4658,22.4658,22.389,22.396,16600.0
2011-09-30 13:00:00,32.06,32.06,31.99,32.06,19000.0,22.389,22.389,22.3401,22.389,19000.0
2011-09-30 13:05:00,32.05,32.15,32.03,32.1,10300.0,22.382,22.4519,22.3681,22.417,10300.0
2011-09-30 13:10:00,32.09,32.19,32.09,32.19,21800.0,22.41,22.4798,22.41,22.4798,21800.0
2011-09-30 13:15:00,32.19,32.22,32.11,32.22,23400.0,22.4798,22.5008,22.4239,22.5008,23400.0
2011-09-30 13:20:00,32.22,32.22,32.11,32.13,13400.0,22.5008,22.5008,22.4239,22.4379,13400.0
2011-09-30 13:25:00,32.12,32.16,32.11,32.14,15400.0,22.4309,22.4589,22.4239,22.4449,15400.0
2011-09-30 13:30:00,32.13,32.28,32.13,32.28,15700.0,22.4379,22.5427,22.4379,22.5427,15700.0
2011-09-30 13:35:00,32.28,32.28,32.22,32.24,9900.0,22.5427,22.5427,22.5008,22.5147,9900.0
2011-09-30 13:40:00,32.23,32.26,32.12,32.17,17900.0,22.5077,22.5287,22.4309,22.4658,17900.0
2011-09-30 13:45:00,32.15,32.25,32.14,32.17,18400.0,22.4519,22.5217,22.4449,22.4658,18400.0
2011-09-30 13:50:00,32.16,32.17,32.11,32.13,13200.0,22.4589,22.4658,22.4239,22.4379,13200.0
2011-09-30 13:55:00,32.13,32.13,32.05,32.07,13700.0,22.4379,22.4379,22.382,22.396,13700.0
2011-09-30 14:00:00,32.06,32.12,32.05,32.09,25300.0,22.389,22.4309,22.382,22.41,25300.0
2011-09-30 14:05:00,32.09,32.12,31.96,31.98,37800.0,22.41,22.4309,22.3192,22.3332,37800.0
2011-09-30 14:10:00,31.98,31.98,31.87,31.87,29800.0,22.3332,22.3332,22.2563,22.2563,29800.0
2011-09-30 14:15:00,31.87,31.92,31.83,31.84,31300.0,22.2563,22.2913,22.2284,22.2354,31300.0
2011-09-30 14:20:00,31.84,31.85,31.79,31.83,39900.0,22.2354,22.2424,22.2005,22.2284,39900.0
2011-09-30 14:25:00,31.81,31.83,31.7,31.78,71100.0,22.2144,22.2284,22.1376,22.1935,71100.0
2011-09-30 14:30:00,31.79,31.89,31.75,31.86,37100.0,22.2005,22.2703,22.1725,22.2494,37100.0
2011-09-30 14:35:00,31.85,31.87,31.77,31.85,35600.0,22.2424,22.2563,22.1865,22.2424,35600.0
2011-09-30 14:40:00,31.86,31.98,31.86,31.87,48700.0,22.2494,22.3332,22.2494,22.2563,48700.0
2011-09-30 14:45:00,31.87,31.87,31.78,31.82,32800.0,22.2563,22.2563,22.1935,22.2214,32800.0
2011-09-30 14:50:00,31.83,31.86,31.73,31.85,51900.0,22.2284,22.2494,22.1586,22.2424,51900.0
2011-09-30 14:55:00,31.86,32.02,31.86,31.94,47700.0,22.2494,22.3611,22.2494,22.3052,47700.0
2011-09-30 15:00:00,31.94,31.96,31.85,31.89,48200.0,22.3052,22.3192,22.2424,22.2703,48200.0
2011-09-30 15:05:00,31.9,32.08,31.87,32.02,34300.0,22.2773,22.403,22.2563,22.3611,34300.0
2011-09-30 15:10:00,32.01,32.04,31.96,31.98,31600.0,22.3541,22.3751,22.3192,22.3332,31600.0
2011-09-30 15:15:00,31.97,31.99,31.9,31.94,48400.0,22.3262,22.3401,22.2773,22.3052,48400.0
2011-09-30 15:20:00,31.94,32.02,31.93,31.93,52400.0,22.3052,22.3611,22.2982,22.2982,52400.0
2011-09-30 15:25:00,31.93,31.98,31.85,31.85,52900.0,22.2982,22.3332,22.2424,22.2424,52900.0
2011-09-30 15:30:00,31.86,31.91,31.78,31.82,76800.0,22.2494,22.2843,22.1935,22.2214,76800.0
2011-09-30 15:35:00,31.82,31.84,31.74,31.77,110400.0,22.2214,22.2354,22.1656,22.1865,110400.0
2011-09-30 15:40:00,31.78,32.04,31.78,32.01,83900.0,22.1935,22.3751,22.1935,22.3541,83900.0
2011-09-30 15:45:00,32.01,32.01,31.76,31.76,142700.0,22.3541,22.3541,22.1795,22.1795,142700.0
2011-09-30 15:50:00,31.77,31.81,31.69,31.8,161300.0,22.1865,22.2144,22.1306,22.2075,161300.0
2011-09-30 15:55:00,31.79,31.79,31.64,31.64,289900.0,22.2005,22.2005,22.0957,22.0957,289900.0
2011-10-03 09:30:00,31.41,31.56,31.28,31.34,64600.0,21.9351,22.0399,21.8443,21.8862,64600.0
2011-10-03 09:35:00,31.29,31.36,31.24,31.29,53900.0,21.8513,21.9002,21.8164,21.8513,53900.0
2011-10-03 09:40:00,31.3,31.53,31.28,31.53,46100.0,21.8583,22.0189,21.8443,22.0189,46100.0
2011-10-03 09:45:00,31.53,31.61,31.23,31.26,48200.0,22.0189,22.0748,21.8094,21.8304,48200.0
2011-10-03 09:50:00,31.27,31.34,31.13,31.16,30000.0,21.8373,21.8862,21.7396,21.7605,30000.0
2011-10-03 09:55:00,31.15,31.3,31.14,31.2,35400.0,21.7535,21.8583,21.7466,21.7885,35400.0
2011-10-03 10:00:00,31.19,31.68,31.16,31.46,130100.0,21.7815,22.1237,21.7605,21.97,130100.0
2011-10-03 10:05:00,31.46,31.83,31.44,31.8,74500.0,21.97,22.2284,21.9561,22.2075,74500.0
2011-10-03 10:10:00,31.79,31.98,31.76,31.8,56500.0,22.2005,22.3332,22.1795,22.2075,56500.0
2011-10-03 10:15:00,31.8,31.81,31.65,31.66,64900.0,22.2075,22.2144,22.1027,22.1097,64900.0
2011-10-03 10:20:00,31.67,31.73,31.49,31.51,54400.0,22.1167,22.1586,21.991,22.0049,54400.0
2011-10-03 10:25:00,31.51,31.73,31.47,31.63,46800.0,22.0049,22.1586,21.977,22.0887,46800.0
2011-10-03 10:30:00,31.64,31.68,31.44,31.45,24900.0,22.0957,22.1237,21.9561,21.963,24900.0
2011-10-03 10:35:00,31.44,31.48,31.32,31.39,37400.0,21.9561,21.984,21.8723,21.9211,37400.0
2011-10-03 10:40:00,31.37,31.4,31.19,31.4,38800.0,21.9072,21.9281,21.7815,21.9281,38800.0
2011-10-03 10:45:00,31.4,31.44,31.28,31.36,50100.0,21.9281,21.9561,21.8443,21.9002,50100.0
2011-10-03 10:50:00,31.37,31.41,31.16,31.41,54000.0,21.9072,21.9351,21.7605,21.9351,54000.0
2011-10-03 10:55:00,31.41,31.48,31.37,31.38,32900.0,21.9351,21.984,21.9072,21.9142,32900.0
2011-10-03 11:00:00,31.38,31.39,31.24,31.29,42500.0,21.9142,21.9211,21.8164,21.8513,42500.0
2011-10-03 11:05:00,31.29,31.51,31.25,31.51,38700.0,21.8513,22.0049,21.8234,22.0049,38700.0
2011-10-03 11:10:00,31.51,31.6,31.44,31.47,26300.0,22.0049,22.0678,21.9561,21.977,26300.0
2011-10-03 11:15:00,31.46,31.58,31.43,31.58,29600.0,21.97,22.0538,21.9491,22.0538,29600.0
2011-10-03 11:20:00,31.58,31.62,31.53,31.55,28900.0,22.0538,22.0818,22.0189,22.0329,28900.0
2011-10-03 11:25:00,31.55,31.66,31.46,31.58,28200.0,22.0329,22.1097,21.97,22.0538,28200.0
2011-10-03 11:30:00,31.59,31.7,31.52,31.66,30100.0,22.0608,22.1376,22.0119,22.1097,30100.0
2011-10-03 11:35:00,31.67,31.68,31.55,31.6,23500.0,22.1167,22.1237,22.0329,22.0678,23500.0
2011-10-03 11:40:00,31.61,31.62,31.46,31.5,28900.0,22.0748,22.0818,21.97,21.998,28900.0
2011-10-03 11:45:00,31.51,31.55,31.46,31.52,18400.0,22.0049,22.0329,21.97,22.0119,18400.0
2011-10-03 11:50:00,31.52,31.72,31.52,31.72,36800.0,22.0119,22.1516,22.0119,22.1516,36800.0
2011-10-03 11:55:00,31.72,31.8,31.7,31.75,23100.0,22.1516,22.2075,22.1376,22.1725,23100.0
2011-10-03 12:00:00,31.75,31.78,31.64,31.65,26300.0,22.1725,22.1935,22.0957,22.1027,26300.0
2011-10-03 12:05:00,31.64,31.75,31.61,31.63,33100.0,22.0957,22.1725,22.0748,22.0887,33100.0
2011-10-03 12:10:00,31.62,31.65,31.48,31.48,77500.0,22.0818,22.1027,21.984,21.984,77500.0
2011-10-03 12:15:00,31.48,31.59,31.48,31.59,66100.0,21.984,22.0608,21.984,22.0608,66100.0
2011-10-03 12:20:00,31.59,31.7,31.55,31.68,61600.0,22.0608,22.1376,22.0329,22.1237,61600.0
2011-10-03 12:25:00,31.67,31.69,31.54,31.54,63700.0,22.1167,22.1306,22.0259,22.0259,63700.0
2011-10-03 12:30:00,31.53,31.55,31.42,31.42,18700.0,22.0189,22.0329,21.9421,21.9421,18700.0
2011-10-03 12:35:00,31.43,31.48,31.38,31.44,18000.0,21.9491,21.984,21.9142,21.9561,18000.0
2011-10-03 12:40:00,31.46,31.5,31.38,31.41,19200.0,21.97,21.998,21.9142,21.9351,19200.0
2011-10-03 12:45:00,31.41,31.44,31.32,31.32,18500.0,21.9351,21.9561,21.8723,21.8723,18500.0
2011-10-03 12:50:00,31.33,31.34,31.26,31.27,23200.0,21.8792,21.8862,21.8304,21.8373,23200.0
2011-10-03 12:55:00,31.28,31.28,31.23,31.24,18700.0,21.8443,21.8443,21.8094,21.8164,18700.0
2011-10-03 13:00:00,31.24,31.25,31.11,31.11,32700.0,21.8164,21.8234,21.7256,21.7256,32700.0
2011-10-03 13:05:00,31.1,31.12,31.07,31.08,16100.0,21.7186,21.7326,21.6977,21.7046,16100.0
2011-10-03 13:10:00,31.09,31.14,31.0,31.0,26600.0,21.7116,21.7466,21.6488,21.6488,26600.0
2011-10-03 13:15:00,31.0,31.01,30.83,30.98,63400.0,21.6488,21.6558,21.5301,21.6348,63400.0
2011-10-03 13:20:00,30.99,31.12,30.98,31.12,64700.0,21.6418,21.7326,21.6348,21.7326,64700.0
2011-10-03 13:25:00,31.11,31.14,31.01,31.13,60600.0,21.7256,21.7466,21.6558,21.7396,60600.0
2011-10-03 13:30:00,31.14,31.19,31.04,31.04,35400.0,21.7466,21.7815,21.6767,21.6767,35400.0
2011-10-03 13:35:00,31.01,31.08,30.83,30.88,55500.0,21.6558,21.7046,21.5301,21.565,55500.0
2011-10-03 13:40:00,30.89,31.0,30.89,30.92,51000.0,21.572,21.6488,21.572,21.5929,51000.0
2011-10-03 13:45:00,30.91,30.96,30.83,30.85,37200.0,21.5859,21.6208,21.5301,21.544,37200.0
2011-10-03 13:50:00,30.84,30.93,30.72,30.78,40600.0,21.537,21.5999,21.4532,21.4951,40600.0
2011-10-03 13:55:00,30.78,30.92,30.75,30.9,40000.0,21.4951,21.5929,21.4742,21.5789,40000.0
2011-10-03 14:00:00,30.89,30.95,30.84,30.95,46000.0,21.572,21.6139,21.537,21.6139,46000.0
2011-10-03 14:05:00,30.96,31.07,30.96,31.04,63800.0,21.6208,21.6977,21.6208,21.6767,63800.0
2011-10-03 14:10:00,31.04,31.16,30.98,31.04,65900.0,21.6767,21.7605,21.6348,21.6767,65900.0
2011-10-03 14:15:00,31.05,31.12,31.01,31.08,45900.0,21.6837,21.7326,21.6558,21.7046,45900.0
2011-10-03 14:20:00,31.08,31.15,31.05,31.1,55000.0,21.7046,21.7535,21.6837,21.7186,55000.0
2011-10-03 14:25:00,31.1,31.15,31.03,31.08,78900.0,21.7186,21.7535,21.6697,21.7046,78900.0
2011-10-03 14:30:00,31.08,31.15,30.99,31.08,43400.0,21.7046,21.7535,21.6418,21.7046,43400.0
2011-10-03 14:35:00,31.08,31.1,30.94,30.97,33500.0,21.7046,21.7186,21.6069,21.6278,33500.0
2011-10-03 14:40:00,30.98,30.98,30.87,30.94,36800.0,21.6348,21.6348,21.558,21.6069,36800.0
2011-10-03 14:45:00,30.94,30.94,30.81,30.91,52600.0,21.6069,21.6069,21.5161,21.5859,52600.0
2011-10-03 14:50:00,30.91,31.08,30.9,31.08,143300.0,21.5859,21.7046,21.5789,21.7046,143300.0
2011-10-03 14:55:00,31.06,31.16,30.98,31.15,74100.0,21.6907,21.7605,21.6348,21.7535,74100.0
2011-10-03 15:00:00,31.14,31.33,31.06,31.31,129600.0,21.7466,21.8792,21.6907,21.8653,129600.0
2011-10-03 15:05:00,31.32,31.39,31.21,31.21,66100.0,21.8723,21.9211,21.7954,21.7954,66100.0
2011-10-03 15:10:00,31.2,31.28,31.14,31.16,53300.0,21.7885,21.8443,21.7466,21.7605,53300.0
2011-10-03 15:15:00,31.15,31.24,31.11,31.19,77600.0,21.7535,21.8164,21.7256,21.7815,77600.0
2011-10-03 15:20:00,31.18,31.2,31.02,31.02,109900.0,21.7745,21.7885,21.6627,21.6627,109900.0
2011-10-03 15:25:00,31.02,31.1,30.98,31.01,89000.0,21.6627,21.7186,21.6348,21.6558,89000.0
2011-10-03 15:30:00,31.01,31.12,30.98,31.09,127500.0,21.6558,21.7326,21.6348,21.7116,127500.0
2011-10-03 15:35:00,31.09,31.21,31.04,31.15,114300.0,21.7116,21.7954,21.6767,21.7535,114300.0
2011-10-03 15:40:00,31.14,31.17,31.02,31.1,168800.0,21.7466,21.7675,21.6627,21.7186,168800.0
2011-10-03 15:45:00,31.1,31.33,31.06,31.25,193000.0,21.7186,21.8792,21.6907,21.8234,193000.0
2011-10-03 15:50:00,31.25,31.26,30.98,31.0,256700.0,21.8234,21.8304,21.6348,21.6488,256700.0
2011-10-03 15:55:00,31.0,31.07,30.87,30.87,348800.0,21.6488,21.6977,21.558,21.558,348800.0
2011-10-04 09:30:00,30.35,30.53,30.17,30.26,75900.0,21.1949,21.3206,21.0692,21.132,75900.0
2011-10-04 09:35:00,30.25,30.69,30.18,30.37,63300.0,21.125,21.4323,21.0761,21.2088,63300.0
2011-10-04 09:40:00,30.38,30.5,30.19,30.23,61100.0,21.2158,21.2996,21.0831,21.1111,61100.0
2011-10-04 09:45:00,30.22,30.4,30.18,30.27,49700.0,21.1041,21.2298,21.0761,21.139,49700.0
2011-10-04 09:50:00,30.27,30.28,30.13,30.14,48800.0,21.139,21.146,21.0412,21.0482,48800.0
2011-10-04 09:55:00,30.14,30.18,29.99,30.15,119900.0,21.0482,21.0761,20.9435,21.0552,119900.0
2011-10-04 10:00:00,30.16,30.32,29.91,29.91,132400.0,21.0622,21.1739,20.8876,20.8876,132400.0
2011-10-04 10:05:00,29.91,30.17,29.82,30.08,85400.0,20.8876,21.0692,20.8247,21.0063,85400.0
2011-10-04 10:10:00,30.07,30.39,30.06,30.3,104100.0,20.9993,21.2228,20.9923,21.1599,104100.0
2011-10-04 10:15:00,30.27,30.55,30.27,30.49,102400.0,21.139,21.3345,21.139,21.2926,102400.0
2011-10-04 10:20:00,30.49,30.5,30.19,30.19,69600.0,21.2926,21.2996,21.0831,21.0831,69600.0
2011-10-04 10:25:00,30.18,30.24,30.09,30.24,33300.0,21.0761,21.118,21.0133,21.118,33300.0
2011-10-04 10:30:00,30.2,30.51,30.17,30.43,70700.0,21.0901,21.3066,21.0692,21.2507,70700.0
2011-10-04 10:35:00,30.43,30.58,30.31,30.58,45800.0,21.2507,21.3555,21.1669,21.3555,45800.0
2011-10-04 10:40:00,30.61,30.79,30.57,30.76,104400.0,21.3764,21.5021,21.3485,21.4812,104400.0
2011-10-04 10:45:00,30.79,30.86,30.63,30.82,82500.0,21.5021,21.551,21.3904,21.5231,82500.0
2011-10-04 10:50:00,30.81,30.84,30.6,30.64,56500.0,21.5161,21.537,21.3694,21.3974,56500.0
2011-10-04 10:55:00,30.65,30.87,30.65,30.82,76000.0,21.4044,21.558,21.4044,21.5231,76000.0
2011-10-04 11:00:00,30.82,30.82,30.61,30.76,61600.0,21.5231,21.5231,21.3764,21.4812,61600.0
2011-10-04 11:05:00,30.75,31.02,30.72,30.94,83200.0,21.4742,21.6627,21.4532,21.6069,83200.0
2011-10-04 11:10:00,30.94,31.05,30.89,30.9,103100.0,21.6069,21.6837,21.572,21.5789,103100.0
2011-10-04 11:15:00,30.9,30.93,30.74,30.76,56100.0,21.5789,21.5999,21.4672,21.4812,56100.0
2011-10-04 11:20:00,30.75,30.87,30.63,30.63,50700.0,21.4742,21.558,21.3904,21.3904,50700.0
2011-10-04 11:25:00,30.63,30.74,30.6,30.74,37000.0,21.3904,21.4672,21.3694,21.4672,37000.0
2011-10-04 11:30:00,30.73,30.77,30.54,30.63,59800.0,21.4602,21.4882,21.3275,21.3904,59800.0
2011-10-04 11:35:00,30.62,30.63,30.5,30.55,29900.0,21.3834,21.3904,21.2996,21.3345,29900.0
2011-10-04 11:40:00,30.55,30.72,30.54,30.72,21400.0,21.3345,21.4532,21.3275,21.4532,21400.0
2011-10-04 11:45:00,30.71,30.79,30.63,30.74,28200.0,21.4463,21.5021,21.3904,21.4672,28200.0
2011-10-04 11:50:00,30.74,30.92,30.74,30.85,54900.0,21.4672,21.5929,21.4672,21.544,54900.0
2011-10-04 11:55:00,30.84,30.92,30.78,30.91,45700.0,21.537,21.5929,21.4951,21.5859,45700.0
2011-10-04 12:00:00,30.91,30.93,30.88,30.91,104800.0,21.5859,21.5999,21.565,21.5859,104800.0
2011-10-04 12:05:00,30.91,31.02,30.87,30.98,85800.0,21.5859,21.6627,21.558,21.6348,85800.0
2011-10-04 12:10:00,30.98,31.07,30.94,31.07,64500.0,21.6348,21.6977,21.6069,21.6977,64500.0
2011-10-04 12:15:00,31.07,31.08,30.86,30.91,63400.0,21.6977,21.7046,21.551,21.5859,63400.0
2011-10-04 12:20:00,30.92,31.05,30.88,30.96,67800.0,21.5929,21.6837,21.565,21.6208,67800.0
2011-10-04 12:25:00,30.97,30.97,30.77,30.78,44500.0,21.6278,21.6278,21.4882,21.4951,44500.0
2011-10-04 12:30:00,30.78,30.85,30.78,30.85,19700.0,21.4951,21.544,21.4951,21.544,19700.0
2011-10-04 12:35:00,30.86,30.97,30.84,30.87,48800.0,21.551,21.6278,21.537,21.558,48800.0
2011-10-04 12:40:00,30.87,30.96,30.85,30.92,76200.0,21.558,21.6208,21.544,21.5929,76200.0
2011-10-04 12:45:00,30.93,30.99,30.89,30.89,39700.0,21.5999,21.6418,21.572,21.572,39700.0
2011-10-04 12:50:00,30.89,31.01,30.86,30.99,67700.0,21.572,21.6558,21.551,21.6418,67700.0
2011-10-04 12:55:00,30.99,30.99,30.82,30.84,35000.0,21.6418,21.6418,21.5231,21.537,35000.0
2011-10-04 13:00:00,30.84,30.91,30.78,30.83,22500.0,21.537,21.5859,21.4951,21.5301,22500.0
2011-10-04 13:05:00,30.82,30.87,30.7,30.85,36900.0,21.5231,21.558,21.4393,21.544,36900.0
2011-10-04 13:10:00,30.85,30.86,30.62,30.65,45800.0,21.544,21.551,21.3834,21.4044,45800.0
2011-10-04 13:15:00,30.65,30.82,30.65,30.73,43400.0,21.4044,21.5231,21.4044,21.4602,43400.0
2011-10-04 13:20:00,30.72,30.72,30.61,30.71,36700.0,21.4532,21.4532,21.3764,21.4463,36700.0
2011-10-04 13:25:00,30.7,30.7,30.59,30.65,20700.0,21.4393,21.4393,21.3625,21.4044,20700.0
2011-10-04 13:30:00,30.66,30.79,30.65,30.74,28900.0,21.4113,21.5021,21.4044,21.4672,28900.0
2011-10-04 13:35:00,30.74,30.78,30.61,30.62,42900.0,21.4672,21.4951,21.3764,21.3834,42900.0
2011-10-04 13:40:00,30.61,30.61,30.5,30.54,34400.0,21.3764,21.3764,21.2996,21.3275,34400.0
2011-10-04 13:45:00,30.54,30.69,30.51,30.66,44600.0,21.3275,21.4323,21.3066,21.4113,44600.0
2011-10-04 13:50:00,30.66,30.77,30.64,30.65,42600.0,21.4113,21.4882,21.3974,21.4044,42600.0
2011-10-04 13:55:00,30.66,30.7,30.55,30.56,67500.0,21.4113,21.4393,21.3345,21.3415,67500.0
2011-10-04 14:00:00,30.56,30.72,30.56,30.59,46000.0,21.3415,21.4532,21.3415,21.3625,46000.0
2011-10-04 14:05:00,30.6,30.66,30.49,30.49,64700.0,21.3694,21.4113,21.2926,21.2926,64700.0
2011-10-04 14:10:00,30.49,30.49,30.4,30.44,57100.0,21.2926,21.2926,21.2298,21.2577,57100.0
2011-10-04 14:15:00,30.43,30.46,30.37,30.39,61600.0,21.2507,21.2717,21.2088,21.2228,61600.0
2011-10-04 14:20:00,30.37,30.43,30.3,30.42,45600.0,21.2088,21.2507,21.1599,21.2437,45600.0
2011-10-04 14:25:00,30.43,30.55,30.42,30.51,44600.0,21.2507,21.3345,21.2437,21.3066,44600.0
2011-10-04 14:30:00,30.51,30.7,30.51,30.68,62400.0,21.3066,21.4393,21.3066,21.4253,62400.0
2011-10-04 14:35:00,30.68,30.75,30.57,30.57,51800.0,21.4253,21.4742,21.3485,21.3485,51800.0
2011-10-04 14:40:00,30.57,30.61,30.37,30.48,91300.0,21.3485,21.3764,21.2088,21.2856,91300.0
2011-10-04 14:45:00,30.47,30.5,30.37,30.5,72200.0,21.2787,21.2996,21.2088,21.2996,72200.0
2011-10-04 14:50:00,30.51,30.52,30.29,30.33,101600.0,21.3066,21.3136,21.153,21.1809,101600.0
2011-10-04 14:55:00,30.34,30.44,30.31,30.31,64200.0,21.1879,21.2577,21.1669,21.1669,64200.0
2011-10-04 15:00:00,30.32,30.52,30.32,30.42,61600.0,21.1739,21.3136,21.1739,21.2437,61600.0
2011-10-04 15:05:00,30.4,30.47,30.22,30.22,70400.0,21.2298,21.2787,21.1041,21.1041,70400.0
2011-10-04 15:10:00,30.22,30.33,30.2,30.3,62000.0,21.1041,21.1809,21.0901,21.1599,62000.0
2011-10-04 15:15:00,30.3,30.44,30.25,30.41,70700.0,21.1599,21.2577,21.125,21.2368,70700.0
2011-10-04 15:20:00,30.4,30.54,30.34,30.45,80500.0,21.2298,21.3275,21.1879,21.2647,80500.0
2011-10-04 15:25:00,30.45,30.78,30.45,30.66,101500.0,21.2647,21.4951,21.2647,21.4113,101500.0
2011-10-04 15:30:00,30.66,30.92,30.64,30.82,178500.0,21.4113,21.5929,21.3974,21.5231,178500.0
2011-10-04 15:35:00,30.82,30.96,30.75,30.86,163000.0,21.5231,21.6208,21.4742,21.551,163000.0
2011-10-04 15:40:00,30.86,31.1,30.78,31.07,251300.0,21.551,21.7186,21.4951,21.6977,251300.0
2011-10-04 15:45:00,31.07,31.27,30.95,31.23,231100.0,21.6977,21.8373,21.6139,21.8094,231100.0
2011-10-04 15:50:00,31.23,31.34,31.19,31.31,212200.0,21.8094,21.8862,21.7815,21.8653,212200.0
2011-10-04 15:55:00,31.31,31.62,31.27,31.58,388300.0,21.8653,22.0818,21.8373,22.0538,388300.0
2011-10-05 09:30:00,31.55,31.62,31.29,31.58,66800.0,22.0329,22.0818,21.8513,22.0538,66800.0
2011-10-05 09:35:00,31.59,31.65,31.37,31.63,73000.0,22.0608,22.1027,21.9072,22.0887,73000.0
2011-10-05 09:40:00,31.64,32.07,31.56,31.96,99500.0,22.0957,22.396,22.0399,22.3192,99500.0
2011-10-05 09:45:00,31.97,32.13,31.81,32.05,68000.0,22.3262,22.4379,22.2144,22.382,68000.0
2011-10-05 09:50:00,32.06,32.17,31.86,32.08,48800.0,22.389,22.4658,22.2494,22.403,48800.0
2011-10-05 09:55:00,32.09,32.17,31.99,32.15,41300.0,22.41,22.4658,22.3401,22.4519,41300.0
2011-10-05 10:00:00,32.15,32.52,32.15,32.5,105500.0,22.4519,22.7103,22.4519,22.6963,105500.0
2011-10-05 10:05:00,32.51,32.61,32.36,32.37,67600.0,22.7033,22.7731,22.5985,22.6055,67600.0
2011-10-05 10:10:00,32.37,32.46,32.23,32.36,39500.0,22.6055,22.6684,22.5077,22.5985,39500.0
2011-10-05 10:15:00,32.37,32.42,32.2,32.22,46900.0,22.6055,22.6404,22.4868,22.5008,46900.0
2011-10-05 10:20:00,32.22,32.43,32.2,32.4,53600.0,22.5008,22.6474,22.4868,22.6265,53600.0
2011-10-05 10:25:00,32.4,32.41,32.28,32.33,66000.0,22.6265,22.6335,22.5427,22.5776,66000.0
2011-10-05 10:30:00,32.33,32.66,32.33,32.64,75600.0,22.5776,22.808,22.5776,22.7941,75600.0
2011-10-05 10:35:00,32.64,32.79,32.63,32.7,49600.0,22.7941,22.8988,22.7871,22.836,49600.0
2011-10-05 10:40:00,32.71,32.84,32.6,32.71,60200.0,22.843,22.9337,22.7661,22.843,60200.0
2011-10-05 10:45:00,32.72,32.74,32.51,32.7,68100.0,22.8499,22.8639,22.7033,22.836,68100.0
2011-10-05 10:50:00,32.69,32.74,32.61,32.7,37700.0,22.829,22.8639,22.7731,22.836,37700.0
2011-10-05 10:55:00,32.7,32.82,32.65,32.77,29600.0,22.836,22.9198,22.8011,22.8849,29600.0
2011-10-05 11:00:00,32.78,32.83,32.76,32.79,39400.0,22.8918,22.9268,22.8779,22.8988,39400.0
2011-10-05 11:05:00,32.78,32.82,32.64,32.66,25600.0,22.8918,22.9198,22.7941,22.808,25600.0
2011-10-05 11:10:00,32.65,32.68,32.55,32.55,33500.0,22.8011,22.822,22.7312,22.7312,33500.0
2011-10-05 11:15:00,32.55,32.56,32.44,32.52,29100.0,22.7312,22.7382,22.6544,22.7103,29100.0
2011-10-05 11:20:00,32.52,32.68,32.52,32.66,21400.0,22.7103,22.822,22.7103,22.808,21400.0
2011-10-05 11:25:00,32.65,32.74,32.62,32.62,29900.0,22.8011,22.8639,22.7801,22.7801,29900.0
2011-10-05 11:30:00,32.61,32.71,32.61,32.64,11900.0,22.7731,22.843,22.7731,22.7941,11900.0
2011-10-05 11:35:00,32.64,32.78,32.63,32.68,25600.0,22.7941,22.8918,22.7871,22.822,25600.0
2011-10-05 11:40:00,32.69,32.69,32.54,32.58,29300.0,22.829,22.829,22.7242,22.7522,29300.0
2011-10-05 11:45:00,32.58,32.6,32.48,32.58,22000.0,22.7522,22.7661,22.6823,22.7522,22000.0
2011-10-05 11:50:00,32.59,32.66,32.55,32.66,22100.0,22.7592,22.808,22.7312,22.808,22100.0
2011-10-05 11:55:00,32.66,32.81,32.64,32.68,33500.0,22.808,22.9128,22.7941,22.822,33500.0
2011-10-05 12:00:00,32.7,32.77,32.6,32.61,34100.0,22.836,22.8849,22.7661,22.7731,34100.0
2011-10-05 12:05:00,32.61,32.71,32.56,32.58,24100.0,22.7731,22.843,22.7382,22.7522,24100.0
2011-10-05 12:10:00,32.6,32.6,32.51,32.56,24600.0,22.7661,22.7661,22.7033,22.7382,24600.0
2011-10-05 12:15:00,32.56,32.6,32.37,32.38,24700.0,22.7382,22.7661,22.6055,22.6125,24700.0
2011-10-05 12:20:00,32.39,32.44,32.36,32.4,40700.0,22.6195,22.6544,22.5985,22.6265,40700.0
2011-10-05 12:25:00,32.4,32.44,32.23,32.27,48300.0,22.6265,22.6544,22.5077,22.5357,48300.0
2011-10-05 12:30:00,32.26,32.29,32.23,32.28,22200.0,22.5287,22.5497,22.5077,22.5427,22200.0
2011-10-05 12:35:00,32.28,32.31,32.14,32.16,22900.0,22.5427,22.5636,22.4449,22.4589,22900.0
2011-10-05 12:40:00,32.14,32.28,32.12,32.15,38800.0,22.4449,22.5427,22.4309,22.4519,38800.0
2011-10-05 12:45:00,32.14,32.26,32.08,32.25,25900.0,22.4449,22.5287,22.403,22.5217,25900.0
2011-10-05 12:50:00,32.25,32.34,32.25,32.27,11300.0,22.5217,22.5846,22.5217,22.5357,11300.0
2011-10-05 12:55:00,32.28,32.34,32.22,32.32,14100.0,22.5427,22.5846,22.5008,22.5706,14100.0
2011-10-05 13:00:00,32.32,32.44,32.32,32.44,14800.0,22.5706,22.6544,22.5706,22.6544,14800.0
2011-10-05 13:05:00,32.44,32.52,32.44,32.51,15600.0,22.6544,22.7103,22.6544,22.7033,15600.0
2011-10-05 13:10:00,32.51,32.51,32.35,32.37,17600.0,22.7033,22.7033,22.5916,22.6055,17600.0
2011-10-05 13:15:00,32.37,32.55,32.37,32.47,22500.0,22.6055,22.7312,22.6055,22.6754,22500.0
2011-10-05 13:20:00,32.46,32.52,32.38,32.4,52200.0,22.6684,22.7103,22.6125,22.6265,52200.0
2011-10-05 13:25:00,32.44,32.54,32.4,32.5,21100.0,22.6544,22.7242,22.6265,22.6963,21100.0
2011-10-05 13:30:00,32.51,32.62,32.48,32.61,18900.0,22.7033,22.7801,22.6823,22.7731,18900.0
2011-10-05 13:35:00,32.62,32.62,32.43,32.45,25900.0,22.7801,22.7801,22.6474,22.6614,25900.0
2011-10-05 13:40:00,32.47,32.53,32.45,32.5,24200.0,22.6754,22.7173,22.6614,22.6963,24200.0
2011-10-05 13:45:00,32.51,32.62,32.51,32.6,14800.0,22.7033,22.7801,22.7033,22.7661,14800.0
2011-10-05 13:50:00,32.6,32.69,32.58,32.68,22600.0,22.7661,22.829,22.7522,22.822,22600.0
2011-10-05 13:55:00,32.67,32.71,32.6,32.65,29000.0,22.815,22.843,22.7661,22.8011,29000.0
2011-10-05 14:00:00,32.66,32.71,32.59,32.6,19900.0,22.808,22.843,22.7592,22.7661,19900.0
2011-10-05 14:05:00,32.6,32.61,32.5,32.52,22000.0,22.7661,22.7731,22.6963,22.7103,22000.0
2011-10-05 14:10:00,32.51,32.54,32.46,32.52,28700.0,22.7033,22.7242,22.6684,22.7103,28700.0
2011-10-05 14:15:00,32.53,32.63,32.52,32.61,34400.0,22.7173,22.7871,22.7103,22.7731,34400.0
2011-10-05 14:20:00,32.61,32.69,32.56,32.66,38200.0,22.7731,22.829,22.7382,22.808,38200.0
2011-10-05 14:25:00,32.65,32.69,32.6,32.62,24100.0,22.8011,22.829,22.7661,22.7801,24100.0
2011-10-05 14:30:00,32.63,32.64,32.49,32.5,61600.0,22.7871,22.7941,22.6893,22.6963,61600.0
2011-10-05 14:35:00,32.5,32.51,32.4,32.45,22000.0,22.6963,22.7033,22.6265,22.6614,22000.0
2011-10-05 14:40:00,32.46,32.54,32.46,32.5,17900.0,22.6684,22.7242,22.6684,22.6963,17900.0
2011-10-05 14:45:00,32.49,32.66,32.47,32.63,45000.0,22.6893,22.808,22.6754,22.7871,45000.0
2011-10-05 14:50:00,32.64,32.72,32.62,32.71,33100.0,22.7941,22.8499,22.7801,22.843,33100.0
2011-10-05 14:55:00,32.71,32.73,32.64,32.67,41400.0,22.843,22.8569,22.7941,22.815,41400.0
2011-10-05 15:00:00,32.68,32.7,32.54,32.59,41100.0,22.822,22.836,22.7242,22.7592,41100.0
2011-10-05 15:05:00,32.59,32.65,32.54,32.57,38000.0,22.7592,22.8011,22.7242,22.7452,38000.0
2011-10-05 15:10:00,32.57,32.71,32.55,32.71,41500.0,22.7452,22.843,22.7312,22.843,41500.0
2011-10-05 15:15:00,32.7,32.78,32.61,32.76,64800.0,22.836,22.8918,22.7731,22.8779,64800.0
2011-10-05 15:20:00,32.76,32.78,32.63,32.66,66800.0,22.8779,22.8918,22.7871,22.808,66800.0
2011-10-05 15:25:00,32.66,32.8,32.66,32.78,73700.0,22.808,22.9058,22.808,22.8918,73700.0
2011-10-05 15:30:00,32.79,32.98,32.79,32.97,123300.0,22.8988,23.0315,22.8988,23.0245,123300.0
2011-10-05 15:35:00,32.97,33.11,32.96,33.09,96200.0,23.0245,23.1223,23.0175,23.1083,96200.0
2011-10-05 15:40:00,33.09,33.1,33.02,33.07,117900.0,23.1083,23.1153,23.0594,23.0944,117900.0
2011-10-05 15:45:00,33.06,33.06,32.87,32.91,80000.0,23.0874,23.0874,22.9547,22.9826,80000.0
2011-10-05 15:50:00,32.9,33.03,32.9,33.02,129000.0,22.9756,23.0664,22.9756,23.0594,129000.0
2011-10-05 15:55:00,33.02,33.07,32.98,33.06,260900.0,23.0594,23.0944,23.0315,23.0874,260900.0
2011-10-06 09:30:00,33.15,33.25,33.03,33.21,37800.0,23.1502,23.2201,23.0664,23.1921,37800.0
2011-10-06 09:35:00,33.25,33.35,33.11,33.34,29600.0,23.2201,23.2899,23.1223,23.2829,29600.0
2011-10-06 09:40:00,33.33,33.53,33.28,33.49,60100.0,23.2759,23.4156,23.241,23.3877,60100.0
2011-10-06 09:45:00,33.5,33.55,33.07,33.31,130900.0,23.3947,23.4296,23.0944,23.262,130900.0
2011-10-06 09:50:00,33.32,33.32,32.96,33.18,67800.0,23.2689,23.2689,23.0175,23.1712,67800.0
2011-10-06 09:55:00,33.2,33.32,32.99,33.32,48400.0,23.1851,23.2689,23.0385,23.2689,48400.0
2011-10-06 10:00:00,33.32,33.39,33.08,33.36,67500.0,23.2689,23.3178,23.1013,23.2969,67500.0
2011-10-06 10:05:00,33.37,33.45,33.29,33.44,56100.0,23.3039,23.3597,23.248,23.3528,56100.0
2011-10-06 10:10:00,33.45,33.7,33.43,33.65,47700.0,23.3597,23.5343,23.3458,23.4994,47700.0
2011-10-06 10:15:00,33.65,33.65,33.51,33.55,29900.0,23.4994,23.4994,23.4016,23.4296,29900.0
2011-10-06 10:20:00,33.55,33.72,33.55,33.57,42900.0,23.4296,23.5483,23.4296,23.4435,42900.0
2011-10-06 10:25:00,33.58,33.59,33.32,33.39,56500.0,23.4505,23.4575,23.2689,23.3178,56500.0
2011-10-06 10:30:00,33.39,33.6,33.38,33.6,36000.0,23.3178,23.4645,23.3108,23.4645,36000.0
2011-10-06 10:35:00,33.61,33.65,33.41,33.47,38100.0,23.4715,23.4994,23.3318,23.3737,38100.0
2011-10-06 10:40:00,33.47,33.5,33.37,33.43,29800.0,23.3737,23.3947,23.3039,23.3458,29800.0
2011-10-06 10:45:00,33.47,33.48,33.31,33.33,23200.0,23.3737,23.3807,23.262,23.2759,23200.0
2011-10-06 10:50:00,33.32,33.35,33.28,33.3,63800.0,23.2689,23.2899,23.241,23.255,63800.0
2011-10-06 10:55:00,33.3,33.36,33.22,33.36,26800.0,23.255,23.2969,23.1991,23.2969,26800.0
2011-10-06 11:00:00,33.35,33.51,33.28,33.47,30000.0,23.2899,23.4016,23.241,23.3737,30000.0
2011-10-06 11:05:00,33.46,33.59,33.42,33.59,27200.0,23.3667,23.4575,23.3388,23.4575,27200.0
2011-10-06 11:10:00,33.57,33.65,33.54,33.65,17000.0,23.4435,23.4994,23.4226,23.4994,17000.0
2011-10-06 11:15:00,33.67,33.69,33.57,33.58,25300.0,23.5134,23.5273,23.4435,23.4505,25300.0
2011-10-06 11:20:00,33.58,33.6,33.47,33.55,16500.0,23.4505,23.4645,23.3737,23.4296,16500.0
2011-10-06 11:25:00,33.55,33.7,33.55,33.69,10900.0,23.4296,23.5343,23.4296,23.5273,10900.0
2011-10-06 11:30:00,33.7,33.8,33.7,33.8,22100.0,23.5343,23.6042,23.5343,23.6042,22100.0
2011-10-06 11:35:00,33.79,33.91,33.77,33.91,31600.0,23.5972,23.681,23.5832,23.681,31600.0
2011-10-06 11:40:00,33.91,33.97,33.84,33.97,100100.0,23.681,23.7229,23.6321,23.7229,100100.0
2011-10-06 11:45:00,33.98,34.0,33.86,33.87,36200.0,23.7299,23.7438,23.6461,23.653,36200.0
2011-10-06 11:50:00,33.86,33.96,33.84,33.9,21000.0,23.6461,23.7159,23.6321,23.674,21000.0
2011-10-06 11:55:00,33.91,33.95,33.84,33.88,43600.0,23.681,23.7089,23.6321,23.66,43600.0
2011-10-06 12:00:00,33.89,33.96,33.88,33.91,29900.0,23.667,23.7159,23.66,23.681,29900.0
2011-10-06 12:05:00,33.91,33.92,33.79,33.79,26100.0,23.681,23.688,23.5972,23.5972,26100.0
2011-10-06 12:10:00,33.79,33.9,33.72,33.9,30500.0,23.5972,23.674,23.5483,23.674,30500.0
2011-10-06 12:15:00,33.9,33.97,33.8,33.87,35100.0,23.674,23.7229,23.6042,23.653,35100.0
2011-10-06 12:20:00,33.87,34.0,33.85,33.99,21500.0,23.653,23.7438,23.6391,23.7368,21500.0
2011-10-06 12:25:00,33.99,33.99,33.92,33.98,36800.0,23.7368,23.7368,23.688,23.7299,36800.0
2011-10-06 12:30:00,33.98,34.03,33.91,33.91,44900.0,23.7299,23.7648,23.681,23.681,44900.0
2011-10-06 12:35:00,33.9,33.93,33.85,33.88,37600.0,23.674,23.6949,23.6391,23.66,37600.0
2011-10-06 12:40:00,33.89,33.89,33.7,33.72,29800.0,23.667,23.667,23.5343,23.5483,29800.0
2011-10-06 12:45:00,33.72,33.72,33.59,33.67,21800.0,23.5483,23.5483,23.4575,23.5134,21800.0
2011-10-06 12:50:00,33.67,33.7,33.58,33.64,39700.0,23.5134,23.5343,23.4505,23.4924,39700.0
2011-10-06 12:55:00,33.65,33.73,33.63,33.67,14900.0,23.4994,23.5553,23.4854,23.5134,14900.0
2011-10-06 13:00:00,33.64,33.7,33.57,33.58,14700.0,23.4924,23.5343,23.4435,23.4505,14700.0
2011-10-06 13:05:00,33.57,33.64,33.5,33.62,58500.0,23.4435,23.4924,23.3947,23.4785,58500.0
2011-10-06 13:10:00,33.64,33.76,33.63,33.75,16300.0,23.4924,23.5762,23.4854,23.5692,16300.0
2011-10-06 13:15:00,33.76,33.76,33.65,33.7,15700.0,23.5762,23.5762,23.4994,23.5343,15700.0
2011-10-06 13:20:00,33.69,33.74,33.63,33.73,19000.0,23.5273,23.5623,23.4854,23.5553,19000.0
2011-10-06 13:25:00,33.74,33.79,33.64,33.64,29000.0,23.5623,23.5972,23.4924,23.4924,29000.0
2011-10-06 13:30:00,33.65,33.69,33.61,33.63,29900.0,23.4994,23.5273,23.4715,23.4854,29900.0
2011-10-06 13:35:00,33.64,33.64,33.49,33.5,20000.0,23.4924,23.4924,23.3877,23.3947,20000.0
2011-10-06 13:40:00,33.5,33.6,33.43,33.47,29000.0,23.3947,23.4645,23.3458,23.3737,29000.0
2011-10-06 13:45:00,33.47,33.64,33.46,33.59,29400.0,23.3737,23.4924,23.3667,23.4575,29400.0
2011-10-06 13:50:00,33.59,33.64,33.57,33.62,30100.0,23.4575,23.4924,23.4435,23.4785,30100.0
2011-10-06 13:55:00,33.62,33.65,33.56,33.61,12100.0,23.4785,23.4994,23.4366,23.4715,12100.0
2011-10-06 14:00:00,33.63,33.65,33.53,33.63,34800.0,23.4854,23.4994,23.4156,23.4854,34800.0
2011-10-06 14:05:00,33.63,33.69,33.63,33.68,21400.0,23.4854,23.5273,23.4854,23.5204,21400.0
2011-10-06 14:10:00,33.68,33.71,33.66,33.7,18100.0,23.5204,23.5413,23.5064,23.5343,18100.0
2011-10-06 14:15:00,33.69,33.75,33.66,33.74,31100.0,23.5273,23.5692,23.5064,23.5623,31100.0
2011-10-06 14:20:00,33.72,33.8,33.69,33.76,27300.0,23.5483,23.6042,23.5273,23.5762,27300.0
2011-10-06 14:25:00,33.76,33.77,33.68,33.7,28700.0,23.5762,23.5832,23.5204,23.5343,28700.0
2011-10-06 14:30:00,33.7,33.72,33.55,33.55,32800.0,23.5343,23.5483,23.4296,23.4296,32800.0
2011-10-06 14:35:00,33.54,33.59,33.51,33.51,31100.0,23.4226,23.4575,23.4016,23.4016,31100.0
2011-10-06 14:40:00,33.5,33.58,33.48,33.58,26200.0,23.3947,23.4505,23.3807,23.4505,26200.0
2011-10-06 14:45:00,33.57,33.62,33.52,33.52,44800.0,23.4435,23.4785,23.4086,23.4086,44800.0
2011-10-06 14:50:00,33.52,33.57,33.45,33.56,43600.0,23.4086,23.4435,23.3597,23.4366,43600.0
2011-10-06 14:55:00,33.56,33.58,33.51,33.57,24600.0,23.4366,23.4505,23.4016,23.4435,24600.0
2011-10-06 15:00:00,33.56,33.58,33.47,33.51,34600.0,23.4366,23.4505,23.3737,23.4016,34600.0
2011-10-06 15:05:00,33.52,33.62,33.52,33.61,49800.0,23.4086,23.4785,23.4086,23.4715,49800.0
2011-10-06 15:10:00,33.62,33.66,33.47,33.47,45800.0,23.4785,23.5064,23.3737,23.3737,45800.0
2011-10-06 15:15:00,33.47,33.53,33.43,33.45,50600.0,23.3737,23.4156,23.3458,23.3597,50600.0
2011-10-06 15:20:00,33.46,33.51,33.41,33.41,46400.0,23.3667,23.4016,23.3318,23.3318,46400.0
2011-10-06 15:25:00,33.42,33.56,33.42,33.43,50500.0,23.3388,23.4366,23.3388,23.3458,50500.0
2011-10-06 15:30:00,33.43,33.59,33.42,33.5,62500.0,23.3458,23.4575,23.3388,23.3947,62500.0
2011-10-06 15:35:00,33.48,33.61,33.46,33.58,90900.0,23.3807,23.4715,23.3667,23.4505,90900.0
2011-10-06 15:40:00,33.57,33.73,33.56,33.7,99000.0,23.4435,23.5553,23.4366,23.5343,99000.0
2011-10-06 15:45:00,33.7,33.71,33.58,33.61,94800.0,23.5343,23.5413,23.4505,23.4715,94800.0
2011-10-06 15:50:00,33.64,33.71,33.62,33.71,81100.0,23.4924,23.5413,23.4785,23.5413,81100.0
2011-10-06 15:55:00,33.71,33.83,33.69,33.8,258600.0,23.5413,23.6251,23.5273,23.6042,258600.0
2011-10-07 09:30:00,34.14,34.2,33.95,34.03,40700.0,23.8416,23.8835,23.7089,23.7648,40700.0
2011-10-07 09:35:00,34.08,34.17,33.96,33.96,26200.0,23.7997,23.8625,23.7159,23.7159,26200.0
2011-10-07 09:40:00,33.94,33.94,33.74,33.76,46700.0,23.7019,23.7019,23.5623,23.5762,46700.0
2011-10-07 09:45:00,33.76,33.8,33.68,33.68,27600.0,23.5762,23.6042,23.5204,23.5204,27600.0
2011-10-07 09:50:00,33.7,33.8,33.58,33.74,18800.0,23.5343,23.6042,23.4505,23.5623,18800.0
2011-10-07 09:55:00,33.74,33.84,33.66,33.72,16800.0,23.5623,23.6321,23.5064,23.5483,16800.0
2011-10-07 10:00:00,33.72,33.76,33.53,33.67,33100.0,23.5483,23.5762,23.4156,23.5134,33100.0
2011-10-07 10:05:00,33.67,33.67,33.45,33.46,44600.0,23.5134,23.5134,23.3597,23.3667,44600.0
2011-10-07 10:10:00,33.46,33.66,33.41,33.66,33300.0,23.3667,23.5064,23.3318,23.5064,33300.0
2011-10-07 10:15:00,33.66,33.83,33.62,33.76,14700.0,23.5064,23.6251,23.4785,23.5762,14700.0
2011-10-07 10:20:00,33.76,33.84,33.68,33.83,25500.0,23.5762,23.6321,23.5204,23.6251,25500.0
2011-10-07 10:25:00,33.83,33.9,33.68,33.71,25600.0,23.6251,23.674,23.5204,23.5413,25600.0
2011-10-07 10:30:00,33.73,33.87,33.72,33.79,14100.0,23.5553,23.653,23.5483,23.5972,14100.0
2011-10-07 10:35:00,33.8,33.8,33.61,33.65,25700.0,23.6042,23.6042,23.4715,23.4994,25700.0
2011-10-07 10:40:00,33.63,33.71,33.59,33.7,20700.0,23.4854,23.5413,23.4575,23.5343,20700.0
2011-10-07 10:45:00,33.68,33.69,33.55,33.6,15200.0,23.5204,23.5273,23.4296,23.4645,15200.0
2011-10-07 10:50:00,33.6,33.73,33.6,33.69,24300.0,23.4645,23.5553,23.4645,23.5273,24300.0
2011-10-07 10:55:00,33.66,33.69,33.52,33.53,16300.0,23.5064,23.5273,23.4086,23.4156,16300.0
2011-10-07 11:00:00,33.51,33.55,33.43,33.46,18500.0,23.4016,23.4296,23.3458,23.3667,18500.0
2011-10-07 11:05:00,33.46,33.56,33.43,33.53,18800.0,23.3667,23.4366,23.3458,23.4156,18800.0
2011-10-07 11:10:00,33.55,33.57,33.36,33.38,16900.0,23.4296,23.4435,23.2969,23.3108,16900.0
2011-10-07 11:15:00,33.4,33.49,33.38,33.43,18400.0,23.3248,23.3877,23.3108,23.3458,18400.0
2011-10-07 11:20:00,33.42,33.44,33.26,33.44,16200.0,23.3388,23.3528,23.227,23.3528,16200.0
2011-10-07 11:25:00,33.44,33.48,33.38,33.43,15400.0,23.3528,23.3807,23.3108,23.3458,15400.0
2011-10-07 11:30:00,33.45,33.48,33.34,33.38,26600.0,23.3597,23.3807,23.2829,23.3108,26600.0
2011-10-07 11:35:00,33.38,33.38,33.25,33.27,16400.0,23.3108,23.3108,23.2201,23.234,16400.0
2011-10-07 11:40:00,33.29,33.45,33.29,33.39,21800.0,23.248,23.3597,23.248,23.3178,21800.0
2011-10-07 11:45:00,33.38,33.47,33.33,33.33,21900.0,23.3108,23.3737,23.2759,23.2759,21900.0
2011-10-07 11:50:00,33.34,33.41,33.32,33.4,16500.0,23.2829,23.3318,23.2689,23.3248,16500.0
2011-10-07 11:55:00,33.42,33.46,33.31,33.37,46600.0,23.3388,23.3667,23.262,23.3039,46600.0
2011-10-07 12:00:00,33.39,33.4,33.1,33.28,108000.0,23.3178,23.3248,23.1153,23.241,108000.0
2011-10-07 12:05:00,33.28,33.4,33.28,33.37,41300.0,23.241,23.3248,23.241,23.3039,41300.0
2011-10-07 12:10:00,33.37,33.43,33.19,33.34,74200.0,23.3039,23.3458,23.1782,23.2829,74200.0
2011-10-07 12:15:00,33.35,33.38,32.93,32.94,80500.0,23.2899,23.3108,22.9966,23.0036,80500.0
2011-10-07 12:20:00,32.95,33.06,32.79,32.94,86100.0,23.0106,23.0874,22.8988,23.0036,86100.0
2011-10-07 12:25:00,32.95,33.13,32.85,33.07,67700.0,23.0106,23.1363,22.9407,23.0944,67700.0
2011-10-07 12:30:00,33.06,33.11,32.92,33.05,49300.0,23.0874,23.1223,22.9896,23.0804,49300.0
2011-10-07 12:35:00,33.06,33.16,33.04,33.07,24100.0,23.0874,23.1572,23.0734,23.0944,24100.0
2011-10-07 12:40:00,33.08,33.12,32.91,32.92,52200.0,23.1013,23.1293,22.9826,22.9896,52200.0
2011-10-07 12:45:00,32.92,33.06,32.92,33.01,42700.0,22.9896,23.0874,22.9896,23.0525,42700.0
2011-10-07 12:50:00,33.01,33.05,32.88,32.9,37900.0,23.0525,23.0804,22.9617,22.9756,37900.0
2011-10-07 12:55:00,32.91,32.91,32.64,32.69,90000.0,22.9826,22.9826,22.7941,22.829,90000.0
2011-10-07 13:00:00,32.69,32.85,32.65,32.81,52800.0,22.829,22.9407,22.8011,22.9128,52800.0
2011-10-07 13:05:00,32.81,32.83,32.68,32.71,38100.0,22.9128,22.9268,22.822,22.843,38100.0
2011-10-07 13:10:00,32.71,32.83,32.66,32.82,32200.0,22.843,22.9268,22.808,22.9198,32200.0
2011-10-07 13:15:00,32.82,32.88,32.76,32.77,20000.0,22.9198,22.9617,22.8779,22.8849,20000.0
2011-10-07 13:20:00,32.78,32.86,32.77,32.86,30200.0,22.8918,22.9477,22.8849,22.9477,30200.0
2011-10-07 13:25:00,32.87,32.96,32.85,32.85,23900.0,22.9547,23.0175,22.9407,22.9407,23900.0
2011-10-07 13:30:00,32.85,32.87,32.76,32.78,14400.0,22.9407,22.9547,22.8779,22.8918,14400.0
2011-10-07 13:35:00,32.78,32.79,32.7,32.72,18000.0,22.8918,22.8988,22.836,22.8499,18000.0
2011-10-07 13:40:00,32.72,32.75,32.63,32.63,20600.0,22.8499,22.8709,22.7871,22.7871,20600.0
2011-10-07 13:45:00,32.64,32.8,32.64,32.76,27900.0,22.7941,22.9058,22.7941,22.8779,27900.0
2011-10-07 13:50:00,32.77,32.77,32.73,32.76,17700.0,22.8849,22.8849,22.8569,22.8779,17700.0
2011-10-07 13:55:00,32.75,32.91,32.74,32.84,23200.0,22.8709,22.9826,22.8639,22.9337,23200.0
2011-10-07 14:00:00,32.85,32.97,32.84,32.95,26200.0,22.9407,23.0245,22.9337,23.0106,26200.0
2011-10-07 14:05:00,32.97,33.01,32.95,32.97,27400.0,23.0245,23.0525,23.0106,23.0245,27400.0
2011-10-07 14:10:00,32.97,33.0,32.87,32.87,32800.0,23.0245,23.0455,22.9547,22.9547,32800.0
2011-10-07 14:15:00,32.87,32.92,32.83,32.87,72200.0,22.9547,22.9896,22.9268,22.9547,72200.0
2011-10-07 14:20:00,32.88,33.0,32.88,32.95,197700.0,22.9617,23.0455,22.9617,23.0106,197700.0
2011-10-07 14:25:00,32.95,33.11,32.95,33.04,103100.0,23.0106,23.1223,23.0106,23.0734,103100.0
2011-10-07 14:30:00,33.04,33.11,33.02,33.09,70900.0,23.0734,23.1223,23.0594,23.1083,70900.0
2011-10-07 14:35:00,33.1,33.19,33.06,33.09,58800.0,23.1153,23.1782,23.0874,23.1083,58800.0
2011-10-07 14:40:00,33.08,33.09,32.9,32.9,59000.0,23.1013,23.1083,22.9756,22.9756,59000.0
2011-10-07 14:45:00,32.9,33.04,32.88,32.95,55900.0,22.9756,23.0734,22.9617,23.0106,55900.0
2011-10-07 14:50:00,32.95,33.05,32.92,32.99,50800.0,23.0106,23.0804,22.9896,23.0385,50800.0
2011-10-07 14:55:00,33.0,33.1,32.97,32.98,56400.0,23.0455,23.1153,23.0245,23.0315,56400.0
2011-10-07 15:00:00,32.99,33.04,32.93,32.94,44800.0,23.0385,23.0734,22.9966,23.0036,44800.0
2011-10-07 15:05:00,32.94,33.1,32.94,33.09,44900.0,23.0036,23.1153,23.0036,23.1083,44900.0
2011-10-07 15:10:00,33.09,33.16,33.03,33.11,51700.0,23.1083,23.1572,23.0664,23.1223,51700.0
2011-10-07 15:15:00,33.11,33.31,33.1,33.21,46700.0,23.1223,23.262,23.1153,23.1921,46700.0
2011-10-07 15:20:00,33.2,33.3,33.2,33.27,93400.0,23.1851,23.255,23.1851,23.234,93400.0
2011-10-07 15:25:00,33.27,33.32,33.21,33.29,119000.0,23.234,23.2689,23.1921,23.248,119000.0
2011-10-07 15:30:00,33.29,33.33,33.21,33.21,118900.0,23.248,23.2759,23.1921,23.1921,118900.0
2011-10-07 15:35:00,33.22,33.26,33.14,33.14,86000.0,23.1991,23.227,23.1432,23.1432,86000.0
2011-10-07 15:40:00,33.13,33.17,33.02,33.17,114600.0,23.1363,23.1642,23.0594,23.1642,114600.0
2011-10-07 15:45:00,33.17,33.19,33.05,33.07,131900.0,23.1642,23.1782,23.0804,23.0944,131900.0
2011-10-07 15:50:00,33.07,33.1,32.85,32.98,209300.0,23.0944,23.1153,22.9407,23.0315,209300.0
2011-10-07 15:55:00,32.97,33.0,32.85,32.86,239100.0,23.0245,23.0455,22.9407,22.9477,239100.0
2011-10-10 09:30:00,33.66,33.96,33.66,33.81,48900.0,23.5064,23.7159,23.5064,23.6111,48900.0
2011-10-10 09:35:00,33.81,34.0,33.77,34.0,34300.0,23.6111,23.7438,23.5832,23.7438,34300.0
2011-10-10 09:40:00,34.0,34.09,33.88,33.89,68400.0,23.7438,23.8067,23.66,23.667,68400.0
2011-10-10 09:45:00,33.88,33.98,33.84,33.91,56100.0,23.66,23.7299,23.6321,23.681,56100.0
2011-10-10 09:50:00,33.91,34.03,33.91,33.99,39000.0,23.681,23.7648,23.681,23.7368,39000.0
2011-10-10 09:55:00,33.99,34.0,33.9,33.97,51400.0,23.7368,23.7438,23.674,23.7229,51400.0
2011-10-10 10:00:00,33.97,34.09,33.9,34.07,79900.0,23.7229,23.8067,23.674,23.7927,79900.0
2011-10-10 10:05:00,34.08,34.13,34.05,34.11,79700.0,23.7997,23.8346,23.7787,23.8206,79700.0
2011-10-10 10:10:00,34.12,34.3,34.12,34.21,67000.0,23.8276,23.9533,23.8276,23.8905,67000.0
2011-10-10 10:15:00,34.22,34.26,34.17,34.23,27000.0,23.8975,23.9254,23.8625,23.9044,27000.0
2011-10-10 10:20:00,34.24,34.3,34.16,34.21,37900.0,23.9114,23.9533,23.8556,23.8905,37900.0
2011-10-10 10:25:00,34.21,34.23,34.15,34.15,22900.0,23.8905,23.9044,23.8486,23.8486,22900.0
2011-10-10 10:30:00,34.15,34.2,34.09,34.18,33900.0,23.8486,23.8835,23.8067,23.8695,33900.0
2011-10-10 10:35:00,34.17,34.18,34.07,34.07,16800.0,23.8625,23.8695,23.7927,23.7927,16800.0
2011-10-10 10:40:00,34.07,34.13,34.05,34.13,22500.0,23.7927,23.8346,23.7787,23.8346,22500.0
2011-10-10 10:45:00,34.14,34.29,34.14,34.25,35200.0,23.8416,23.9463,23.8416,23.9184,35200.0
2011-10-10 10:50:00,34.25,34.25,34.14,34.18,22200.0,23.9184,23.9184,23.8416,23.8695,22200.0
2011-10-10 10:55:00,34.17,34.17,34.07,34.09,15600.0,23.8625,23.8625,23.7927,23.8067,15600.0
2011-10-10 11:00:00,34.09,34.18,34.07,34.14,28500.0,23.8067,23.8695,23.7927,23.8416,28500.0
2011-10-10 11:05:00,34.15,34.16,34.1,34.11,27800.0,23.8486,23.8556,23.8137,23.8206,27800.0
2011-10-10 11:10:00,34.11,34.11,34.02,34.06,18200.0,23.8206,23.8206,23.7578,23.7857,18200.0
2011-10-10 11:15:00,34.07,34.1,34.01,34.1,20700.0,23.7927,23.8137,23.7508,23.8137,20700.0
2011-10-10 11:20:00,34.11,34.11,34.02,34.03,9100.0,23.8206,23.8206,23.7578,23.7648,9100.0
2011-10-10 11:25:00,34.04,34.06,34.01,34.03,14500.0,23.7718,23.7857,23.7508,23.7648,14500.0
2011-10-10 11:30:00,34.03,34.06,33.97,34.04,18900.0,23.7648,23.7857,23.7229,23.7718,18900.0
2011-10-10 11:35:00,34.05,34.14,34.05,34.14,14000.0,23.7787,23.8416,23.7787,23.8416,14000.0
2011-10-10 11:40:00,34.14,34.19,34.11,34.17,11300.0,23.8416,23.8765,23.8206,23.8625,11300.0
2011-10-10 11:45:00,34.18,34.19,34.07,34.07,25800.0,23.8695,23.8765,23.7927,23.7927,25800.0
2011-10-10 11:50:00,34.08,34.14,34.04,34.08,15000.0,23.7997,23.8416,23.7718,23.7997,15000.0
2011-10-10 11:55:00,34.09,34.2,34.09,34.18,10100.0,23.8067,23.8835,23.8067,23.8695,10100.0
2011-10-10 12:00:00,34.18,34.24,34.17,34.23,30100.0,23.8695,23.9114,23.8625,23.9044,30100.0
2011-10-10 12:05:00,34.23,34.32,34.22,34.27,33700.0,23.9044,23.9673,23.8975,23.9324,33700.0
2011-10-10 12:10:00,34.26,34.36,34.26,34.33,21600.0,23.9254,23.9952,23.9254,23.9743,21600.0
2011-10-10 12:15:00,34.32,34.36,34.3,34.3,10500.0,23.9673,23.9952,23.9533,23.9533,10500.0
2011-10-10 12:20:00,34.3,34.33,34.24,34.24,35000.0,23.9533,23.9743,23.9114,23.9114,35000.0
2011-10-10 12:25:00,34.25,34.31,34.22,34.26,23000.0,23.9184,23.9603,23.8975,23.9254,23000.0
2011-10-10 12:30:00,34.26,34.3,34.26,34.26,25300.0,23.9254,23.9533,23.9254,23.9254,25300.0
2011-10-10 12:35:00,34.25,34.28,34.22,34.25,23300.0,23.9184,23.9394,23.8975,23.9184,23300.0
2011-10-10 12:40:00,34.25,34.27,34.21,34.22,20900.0,23.9184,23.9324,23.8905,23.8975,20900.0
2011-10-10 12:45:00,34.22,34.26,34.2,34.2,19900.0,23.8975,23.9254,23.8835,23.8835,19900.0
2011-10-10 12:50:00,34.19,34.2,34.12,34.12,11300.0,23.8765,23.8835,23.8276,23.8276,11300.0
2011-10-10 12:55:00,34.12,34.21,34.12,34.15,16900.0,23.8276,23.8905,23.8276,23.8486,16900.0
2011-10-10 13:00:00,34.15,34.24,34.12,34.23,22700.0,23.8486,23.9114,23.8276,23.9044,22700.0
2011-10-10 13:05:00,34.23,34.26,34.2,34.25,21400.0,23.9044,23.9254,23.8835,23.9184,21400.0
2011-10-10 13:10:00,34.26,34.29,34.24,34.25,10500.0,23.9254,23.9463,23.9114,23.9184,10500.0
2011-10-10 13:15:00,34.24,34.32,34.23,34.32,27500.0,23.9114,23.9673,23.9044,23.9673,27500.0
2011-10-10 13:20:00,34.31,34.38,34.29,34.37,36200.0,23.9603,24.0092,23.9463,24.0022,36200.0
2011-10-10 13:25:00,34.37,34.38,34.32,34.32,11200.0,24.0022,24.0092,23.9673,23.9673,11200.0
2011-10-10 13:30:00,34.32,34.34,34.23,34.25,24700.0,23.9673,23.9813,23.9044,23.9184,24700.0
2011-10-10 13:35:00,34.27,34.27,34.25,34.27,11900.0,23.9324,23.9324,23.9184,23.9324,11900.0
2011-10-10 13:40:00,34.27,34.3,34.18,34.21,19600.0,23.9324,23.9533,23.8695,23.8905,19600.0
2011-10-10 13:45:00,34.2,34.24,34.19,34.24,14800.0,23.8835,23.9114,23.8765,23.9114,14800.0
2011-10-10 13:50:00,34.23,34.24,34.18,34.23,11800.0,23.9044,23.9114,23.8695,23.9044,11800.0
2011-10-10 13:55:00,34.21,34.31,34.21,34.29,13300.0,23.8905,23.9603,23.8905,23.9463,13300.0
2011-10-10 14:00:00,34.28,34.29,34.21,34.23,19800.0,23.9394,23.9463,23.8905,23.9044,19800.0
2011-10-10 14:05:00,34.22,34.22,34.13,34.15,32800.0,23.8975,23.8975,23.8346,23.8486,32800.0
2011-10-10 14:10:00,34.14,34.17,34.11,34.16,26600.0,23.8416,23.8625,23.8206,23.8556,26600.0
2011-10-10 14:15:00,34.18,34.19,34.14,34.14,17500.0,23.8695,23.8765,23.8416,23.8416,17500.0
2011-10-10 14:20:00,34.14,34.22,34.13,34.19,27500.0,23.8416,23.8975,23.8346,23.8765,27500.0
2011-10-10 14:25:00,34.2,34.21,34.15,34.16,22200.0,23.8835,23.8905,23.8486,23.8556,22200.0
2011-10-10 14:30:00,34.16,34.2,34.13,34.14,51900.0,23.8556,23.8835,23.8346,23.8416,51900.0
2011-10-10 14:35:00,34.15,34.17,34.09,34.09,23000.0,23.8486,23.8625,23.8067,23.8067,23000.0
2011-10-10 14:40:00,34.09,34.14,34.09,34.12,30100.0,23.8067,23.8416,23.8067,23.8276,30100.0
2011-10-10 14:45:00,34.11,34.14,34.06,34.06,26000.0,23.8206,23.8416,23.7857,23.7857,26000.0
2011-10-10 14:50:00,34.06,34.1,34.04,34.06,33800.0,23.7857,23.8137,23.7718,23.7857,33800.0
2011-10-10 14:55:00,34.06,34.09,34.01,34.02,34600.0,23.7857,23.8067,23.7508,23.7578,34600.0
2011-10-10 15:00:00,34.03,34.05,34.0,34.02,33700.0,23.7648,23.7787,23.7438,23.7578,33700.0
2011-10-10 15:05:00,34.03,34.03,33.94,33.98,34400.0,23.7648,23.7648,23.7019,23.7299,34400.0
2011-10-10 15:10:00,34.0,34.03,33.87,33.91,36600.0,23.7438,23.7648,23.653,23.681,36600.0
2011-10-10 15:15:00,33.91,33.99,33.89,33.97,39700.0,23.681,23.7368,23.667,23.7229,39700.0
2011-10-10 15:20:00,33.96,33.97,33.78,33.79,38000.0,23.7159,23.7229,23.5902,23.5972,38000.0
2011-10-10 15:25:00,33.8,33.94,33.79,33.9,52300.0,23.6042,23.7019,23.5972,23.674,52300.0
2011-10-10 15:30:00,33.89,33.99,33.82,33.94,79300.0,23.667,23.7368,23.6181,23.7019,79300.0
2011-10-10 15:35:00,33.94,33.96,33.84,33.91,86700.0,23.7019,23.7159,23.6321,23.681,86700.0
2011-10-10 15:40:00,33.92,34.05,33.85,34.05,87800.0,23.688,23.7787,23.6391,23.7787,87800.0
2011-10-10 15:45:00,34.06,34.14,34.04,34.13,114300.0,23.7857,23.8416,23.7718,23.8346,114300.0
2011-10-10 15:50:00,34.13,34.27,34.12,34.25,139200.0,23.8346,23.9324,23.8276,23.9184,139200.0
2011-10-10 15:55:00,34.26,34.34,34.22,34.33,243400.0,23.9254,23.9813,23.8975,23.9743,243400.0
2011-10-11 09:30:00,34.12,34.4,34.05,34.27,116800.0,23.8276,24.0232,23.7787,23.9324,116800.0
2011-10-11 09:35:00,34.29,34.5,34.19,34.28,81500.0,23.9463,24.093,23.8765,23.9394,81500.0
2011-10-11 09:40:00,34.3,34.35,34.2,34.24,42400.0,23.9533,23.9882,23.8835,23.9114,42400.0
2011-10-11 09:45:00,34.23,34.56,34.18,34.55,84000.0,23.9044,24.1349,23.8695,24.1279,84000.0
2011-10-11 09:50:00,34.56,34.63,34.49,34.6,44100.0,24.1349,24.1838,24.086,24.1628,44100.0
2011-10-11 09:55:00,34.6,34.69,34.58,34.67,52000.0,24.1628,24.2257,24.1489,24.2117,52000.0
2011-10-11 10:00:00,34.66,34.66,34.46,34.56,53400.0,24.2047,24.2047,24.0651,24.1349,53400.0
2011-10-11 10:05:00,34.55,34.59,34.47,34.59,61300.0,24.1279,24.1559,24.072,24.1559,61300.0
2011-10-11 10:10:00,34.59,34.85,34.59,34.83,68000.0,24.1559,24.3374,24.1559,24.3235,68000.0
2011-10-11 10:15:00,34.84,34.9,34.76,34.77,55000.0,24.3304,24.3723,24.2746,24.2816,55000.0
2011-10-11 10:20:00,34.77,34.95,34.73,34.89,51800.0,24.2816,24.4073,24.2536,24.3654,51800.0
2011-10-11 10:25:00,34.88,34.96,34.82,34.95,43300.0,24.3584,24.4142,24.3165,24.4073,43300.0
2011-10-11 10:30:00,34.96,34.97,34.88,34.93,54100.0,24.4142,24.4212,24.3584,24.3933,54100.0
2011-10-11 10:35:00,34.92,34.95,34.84,34.95,37100.0,24.3863,24.4073,24.3304,24.4073,37100.0
2011-10-11 10:40:00,34.94,35.0,34.89,35.0,78400.0,24.4003,24.4422,24.3654,24.4422,78400.0
2011-10-11 10:45:00,35.0,35.01,34.94,34.98,73800.0,24.4422,24.4492,24.4003,24.4282,73800.0
2011-10-11 10:50:00,34.99,34.99,34.78,34.81,57200.0,24.4352,24.4352,24.2885,24.3095,57200.0
2011-10-11 10:55:00,34.81,34.81,34.66,34.72,88600.0,24.3095,24.3095,24.2047,24.2466,88600.0
2011-10-11 11:00:00,34.73,34.83,34.7,34.83,38700.0,24.2536,24.3235,24.2327,24.3235,38700.0
2011-10-11 11:05:00,34.82,34.82,34.67,34.75,37400.0,24.3165,24.3165,24.2117,24.2676,37400.0
2011-10-11 11:10:00,34.74,34.75,34.61,34.62,35900.0,24.2606,24.2676,24.1698,24.1768,35900.0
2011-10-11 11:15:00,34.62,34.62,34.51,34.57,28800.0,24.1768,24.1768,24.1,24.1419,28800.0
2011-10-11 11:20:00,34.55,34.57,34.49,34.57,40700.0,24.1279,24.1419,24.086,24.1419,40700.0
2011-10-11 11:25:00,34.57,34.68,34.56,34.57,25600.0,24.1419,24.2187,24.1349,24.1419,25600.0
2011-10-11 11:30:00,34.56,34.71,34.56,34.68,33100.0,24.1349,24.2397,24.1349,24.2187,33100.0
2011-10-11 11:35:00,34.68,34.69,34.59,34.68,35700.0,24.2187,24.2257,24.1559,24.2187,35700.0
2011-10-11 11:40:00,34.67,34.83,34.67,34.83,97600.0,24.2117,24.3235,24.2117,24.3235,97600.0
2011-10-11 11:45:00,34.82,34.85,34.79,34.82,25900.0,24.3165,24.3374,24.2955,24.3165,25900.0
2011-10-11 11:50:00,34.8,34.81,34.73,34.75,22900.0,24.3025,24.3095,24.2536,24.2676,22900.0
2011-10-11 11:55:00,34.77,34.85,34.74,34.78,27500.0,24.2816,24.3374,24.2606,24.2885,27500.0
2011-10-11 12:00:00,34.79,34.81,34.65,34.69,31900.0,24.2955,24.3095,24.1978,24.2257,31900.0
2011-10-11 12:05:00,34.69,34.81,34.67,34.77,22100.0,24.2257,24.3095,24.2117,24.2816,22100.0
2011-10-11 12:10:00,34.77,34.88,34.76,34.84,31800.0,24.2816,24.3584,24.2746,24.3304,31800.0
2011-10-11 12:15:00,34.85,34.87,34.79,34.84,17300.0,24.3374,24.3514,24.2955,24.3304,17300.0
2011-10-11 12:20:00,34.84,34.86,34.77,34.82,16500.0,24.3304,24.3444,24.2816,24.3165,16500.0
2011-10-11 12:25:00,34.82,34.86,34.78,34.85,21500.0,24.3165,24.3444,24.2885,24.3374,21500.0
2011-10-11 12:30:00,34.85,34.86,34.66,34.68,25300.0,24.3374,24.3444,24.2047,24.2187,25300.0
2011-10-11 12:35:00,34.69,34.76,34.63,34.63,42900.0,24.2257,24.2746,24.1838,24.1838,42900.0
2011-10-11 12:40:00,34.63,34.68,34.58,34.68,47000.0,24.1838,24.2187,24.1489,24.2187,47000.0
2011-10-11 12:45:00,34.67,34.7,34.59,34.61,25900.0,24.2117,24.2327,24.1559,24.1698,25900.0
2011-10-11 12:50:00,34.61,34.71,34.61,34.7,33000.0,24.1698,24.2397,24.1698,24.2327,33000.0
2011-10-11 12:55:00,34.7,34.71,34.63,34.65,38400.0,24.2327,24.2397,24.1838,24.1978,38400.0
2011-10-11 13:00:00,34.65,34.71,34.58,34.61,31200.0,24.1978,24.2397,24.1489,24.1698,31200.0
2011-10-11 13:05:00,34.6,34.69,34.57,34.69,51700.0,24.1628,24.2257,24.1419,24.2257,51700.0
2011-10-11 13:10:00,34.69,34.69,34.48,34.52,88000.0,24.2257,24.2257,24.079,24.107,88000.0
2011-10-11 13:15:00,34.53,34.68,34.53,34.65,39300.0,24.1139,24.2187,24.1139,24.1978,39300.0
2011-10-11 13:20:00,34.65,34.74,34.64,34.69,20300.0,24.1978,24.2606,24.1908,24.2257,20300.0
2011-10-11 13:25:00,34.7,34.78,34.64,34.77,35700.0,24.2327,24.2885,24.1908,24.2816,35700.0
2011-10-11 13:30:00,34.77,34.77,34.71,34.75,28100.0,24.2816,24.2816,24.2397,24.2676,28100.0
2011-10-11 13:35:00,34.75,34.85,34.73,34.75,23600.0,24.2676,24.3374,24.2536,24.2676,23600.0
2011-10-11 13:40:00,34.75,34.77,34.68,34.72,13900.0,24.2676,24.2816,24.2187,24.2466,13900.0
2011-10-11 13:45:00,34.73,34.77,34.59,34.62,43600.0,24.2536,24.2816,24.1559,24.1768,43600.0
2011-10-11 13:50:00,34.63,34.79,34.62,34.78,31400.0,24.1838,24.2955,24.1768,24.2885,31400.0
2011-10-11 13:55:00,34.77,34.84,34.77,34.82,15200.0,24.2816,24.3304,24.2816,24.3165,15200.0
2011-10-11 14:00:00,34.83,34.85,34.72,34.72,26100.0,24.3235,24.3374,24.2466,24.2466,26100.0
2011-10-11 14:05:00,34.73,34.73,34.64,34.66,26100.0,24.2536,24.2536,24.1908,24.2047,26100.0
2011-10-11 14:10:00,34.65,34.71,34.65,34.66,21400.0,24.1978,24.2397,24.1978,24.2047,21400.0
2011-10-11 14:15:00,34.66,34.75,34.63,34.68,25400.0,24.2047,24.2676,24.1838,24.2187,25400.0
2011-10-11 14:20:00,34.68,34.71,34.54,34.6,47400.0,24.2187,24.2397,24.1209,24.1628,47400.0
2011-10-11 14:25:00,34.6,34.62,34.53,34.55,32100.0,24.1628,24.1768,24.1139,24.1279,32100.0
2011-10-11 14:30:00,34.55,34.61,34.5,34.6,32000.0,24.1279,24.1698,24.093,24.1628,32000.0
2011-10-11 14:35:00,34.6,34.61,34.51,34.54,43000.0,24.1628,24.1698,24.1,24.1209,43000.0
2011-10-11 14:40:00,34.54,34.6,34.51,34.54,30000.0,24.1209,24.1628,24.1,24.1209,30000.0
2011-10-11 14:45:00,34.55,34.55,34.47,34.5,38900.0,24.1279,24.1279,24.072,24.093,38900.0
2011-10-11 14:50:00,34.51,34.57,34.51,34.52,48800.0,24.1,24.1419,24.1,24.107,48800.0
2011-10-11 14:55:00,34.51,34.63,34.51,34.61,44400.0,24.1,24.1838,24.1,24.1698,44400.0
2011-10-11 15:00:00,34.6,34.7,34.6,34.66,50700.0,24.1628,24.2327,24.1628,24.2047,50700.0
2011-10-11 15:05:00,34.67,34.75,34.61,34.69,91200.0,24.2117,24.2676,24.1698,24.2257,91200.0
2011-10-11 15:10:00,34.7,34.75,34.62,34.74,50200.0,24.2327,24.2676,24.1768,24.2606,50200.0
2011-10-11 15:15:00,34.74,34.74,34.64,34.66,64400.0,24.2606,24.2606,24.1908,24.2047,64400.0
2011-10-11 15:20:00,34.66,34.66,34.55,34.62,86900.0,24.2047,24.2047,24.1279,24.1768,86900.0
2011-10-11 15:25:00,34.62,34.7,34.57,34.58,67200.0,24.1768,24.2327,24.1419,24.1489,67200.0
2011-10-11 15:30:00,34.58,34.75,34.58,34.75,101300.0,24.1489,24.2676,24.1489,24.2676,101300.0
2011-10-11 15:35:00,34.75,34.83,34.73,34.79,88500.0,24.2676,24.3235,24.2536,24.2955,88500.0
2011-10-11 15:40:00,34.79,34.83,34.71,34.76,109200.0,24.2955,24.3235,24.2397,24.2746,109200.0
2011-10-11 15:45:00,34.75,34.8,34.69,34.71,108000.0,24.2676,24.3025,24.2257,24.2397,108000.0
2011-10-11 15:50:00,34.71,34.76,34.68,34.69,104000.0,24.2397,24.2746,24.2187,24.2257,104000.0
2011-10-11 15:55:00,34.69,34.71,34.64,34.71,140500.0,24.2257,24.2397,24.1908,24.2397,140500.0
2011-10-12 09:30:00,35.09,35.33,35.09,35.3,90700.0,24.505,24.6726,24.505,24.6517,90700.0
2011-10-12 09:35:00,35.29,35.34,35.19,35.28,53000.0,24.6447,24.6796,24.5749,24.6377,53000.0
2011-10-12 09:40:00,35.26,35.41,35.23,35.31,57900.0,24.6237,24.7285,24.6028,24.6587,57900.0
2011-10-12 09:45:00,35.32,35.34,35.13,35.18,56400.0,24.6656,24.6796,24.533,24.5679,56400.0
2011-10-12 09:50:00,35.18,35.3,35.12,35.3,47900.0,24.5679,24.6517,24.526,24.6517,47900.0
2011-10-12 09:55:00,35.28,35.35,35.17,35.33,36300.0,24.6377,24.6866,24.5609,24.6726,36300.0
2011-10-12 10:00:00,35.33,35.34,35.21,35.22,49200.0,24.6726,24.6796,24.5888,24.5958,49200.0
2011-10-12 10:05:00,35.23,35.34,35.15,35.33,54200.0,24.6028,24.6796,24.5469,24.6726,54200.0
2011-10-12 10:10:00,35.33,35.38,35.28,35.33,33700.0,24.6726,24.7075,24.6377,24.6726,33700.0
2011-10-12 10:15:00,35.34,35.5,35.34,35.45,32200.0,24.6796,24.7913,24.6796,24.7564,32200.0
2011-10-12 10:20:00,35.45,35.45,35.36,35.43,44100.0,24.7564,24.7564,24.6936,24.7425,44100.0
2011-10-12 10:25:00,35.43,35.5,35.42,35.47,30900.0,24.7425,24.7913,24.7355,24.7704,30900.0
2011-10-12 10:30:00,35.48,35.5,35.45,35.5,31300.0,24.7774,24.7913,24.7564,24.7913,31300.0
2011-10-12 10:35:00,35.48,35.62,35.48,35.61,90900.0,24.7774,24.8751,24.7774,24.8682,90900.0
2011-10-12 10:40:00,35.62,35.65,35.58,35.63,29000.0,24.8751,24.8961,24.8472,24.8821,29000.0
2011-10-12 10:45:00,35.64,35.66,35.55,35.6,38000.0,24.8891,24.9031,24.8263,24.8612,38000.0
2011-10-12 10:50:00,35.62,35.62,35.47,35.51,25900.0,24.8751,24.8751,24.7704,24.7983,25900.0
2011-10-12 10:55:00,35.53,35.57,35.48,35.49,28000.0,24.8123,24.8402,24.7774,24.7844,28000.0
2011-10-12 11:00:00,35.49,35.56,35.46,35.51,27300.0,24.7844,24.8332,24.7634,24.7983,27300.0
2011-10-12 11:05:00,35.52,35.63,35.5,35.63,21300.0,24.8053,24.8821,24.7913,24.8821,21300.0
2011-10-12 11:10:00,35.64,35.7,35.62,35.67,30300.0,24.8891,24.931,24.8751,24.9101,30300.0
2011-10-12 11:15:00,35.67,35.75,35.62,35.64,34700.0,24.9101,24.9659,24.8751,24.8891,34700.0
2011-10-12 11:20:00,35.64,35.74,35.63,35.66,26500.0,24.8891,24.959,24.8821,24.9031,26500.0
2011-10-12 11:25:00,35.65,35.76,35.65,35.71,25400.0,24.8961,24.9729,24.8961,24.938,25400.0
2011-10-12 11:30:00,35.7,35.82,35.7,35.79,38500.0,24.931,25.0148,24.931,24.9939,38500.0
2011-10-12 11:35:00,35.78,35.88,35.76,35.83,49200.0,24.9869,25.0567,24.9729,25.0218,49200.0
2011-10-12 11:40:00,35.82,35.85,35.75,35.81,46600.0,25.0148,25.0358,24.9659,25.0078,46600.0
2011-10-12 11:45:00,35.81,35.86,35.74,35.74,48000.0,25.0078,25.0428,24.959,24.959,48000.0
2011-10-12 11:50:00,35.74,35.74,35.63,35.73,33100.0,24.959,24.959,24.8821,24.952,33100.0
2011-10-12 11:55:00,35.72,35.73,35.65,35.69,29400.0,24.945,24.952,24.8961,24.924,29400.0
2011-10-12 12:00:00,35.69,35.8,35.69,35.77,36800.0,24.924,25.0009,24.924,24.9799,36800.0
2011-10-12 12:05:00,35.78,35.78,35.65,35.65,38600.0,24.9869,24.9869,24.8961,24.8961,38600.0
2011-10-12 12:10:00,35.63,35.71,35.61,35.71,35300.0,24.8821,24.938,24.8682,24.938,35300.0
2011-10-12 12:15:00,35.72,35.75,35.69,35.71,30700.0,24.945,24.9659,24.924,24.938,30700.0
2011-10-12 12:20:00,35.71,35.79,35.7,35.78,23600.0,24.938,24.9939,24.931,24.9869,23600.0
2011-10-12 12:25:00,35.79,35.82,35.72,35.74,46800.0,24.9939,25.0148,24.945,24.959,46800.0
2011-10-12 12:30:00,35.73,35.78,35.7,35.75,40800.0,24.952,24.9869,24.931,24.9659,40800.0
2011-10-12 12:35:00,35.75,35.8,35.72,35.77,20000.0,24.9659,25.0009,24.945,24.9799,20000.0
2011-10-12 12:40:00,35.77,35.79,35.76,35.79,16700.0,24.9799,24.9939,24.9729,24.9939,16700.0
2011-10-12 12:45:00,35.79,35.83,35.78,35.82,26300.0,24.9939,25.0218,24.9869,25.0148,26300.0
2011-10-12 12:50:00,35.82,35.93,35.81,35.93,31100.0,25.0148,25.0916,25.0078,25.0916,31100.0
2011-10-12 12:55:00,35.92,35.95,35.89,35.91,25500.0,25.0847,25.1056,25.0637,25.0777,25500.0
2011-10-12 13:00:00,35.93,36.0,35.92,36.0,61500.0,25.0916,25.1405,25.0847,25.1405,61500.0
2011-10-12 13:05:00,36.0,36.0,35.91,35.94,45200.0,25.1405,25.1405,25.0777,25.0986,45200.0
2011-10-12 13:10:00,35.94,36.0,35.93,35.98,49600.0,25.0986,25.1405,25.0916,25.1266,49600.0
2011-10-12 13:15:00,35.97,36.0,35.94,35.99,29100.0,25.1196,25.1405,25.0986,25.1335,29100.0
2011-10-12 13:20:00,35.99,36.0,35.95,35.95,31300.0,25.1335,25.1405,25.1056,25.1056,31300.0
2011-10-12 13:25:00,35.94,35.95,35.87,35.89,30000.0,25.0986,25.1056,25.0497,25.0637,30000.0
2011-10-12 13:30:00,35.9,35.95,35.87,35.9,39200.0,25.0707,25.1056,25.0497,25.0707,39200.0
2011-10-12 13:35:00,35.9,35.95,35.89,35.92,27600.0,25.0707,25.1056,25.0637,25.0847,27600.0
2011-10-12 13:40:00,35.92,36.02,35.92,35.99,55200.0,25.0847,25.1545,25.0847,25.1335,55200.0
2011-10-12 13:45:00,35.99,36.03,35.98,36.0,54200.0,25.1335,25.1615,25.1266,25.1405,54200.0
2011-10-12 13:50:00,36.0,36.05,36.0,36.0,103100.0,25.1405,25.1754,25.1405,25.1405,103100.0
2011-10-12 13:55:00,36.0,36.02,35.99,36.02,35800.0,25.1405,25.1545,25.1335,25.1545,35800.0
2011-10-12 14:00:00,36.03,36.06,35.99,36.03,89600.0,25.1615,25.1824,25.1335,25.1615,89600.0
2011-10-12 14:05:00,36.04,36.07,36.01,36.06,50300.0,25.1685,25.1894,25.1475,25.1824,50300.0
2011-10-12 14:10:00,36.07,36.07,36.01,36.05,42500.0,25.1894,25.1894,25.1475,25.1754,42500.0
2011-10-12 14:15:00,36.06,36.07,36.03,36.05,67100.0,25.1824,25.1894,25.1615,25.1754,67100.0
2011-10-12 14:20:00,36.05,36.06,36.0,36.04,37800.0,25.1754,25.1824,25.1405,25.1685,37800.0
2011-10-12 14:25:00,36.05,36.09,36.01,36.06,33400.0,25.1754,25.2034,25.1475,25.1824,33400.0
2011-10-12 14:30:00,36.07,36.14,36.07,36.09,47500.0,25.1894,25.2383,25.1894,25.2034,47500.0
2011-10-12 14:35:00,36.08,36.1,36.0,36.07,71300.0,25.1964,25.2104,25.1405,25.1894,71300.0
2011-10-12 14:40:00,36.06,36.13,36.04,36.05,77700.0,25.1824,25.2313,25.1685,25.1754,77700.0
2011-10-12 14:45:00,36.05,36.1,36.02,36.08,41900.0,25.1754,25.2104,25.1545,25.1964,41900.0
2011-10-12 14:50:00,36.08,36.09,35.94,35.95,68100.0,25.1964,25.2034,25.0986,25.1056,68100.0
2011-10-12 14:55:00,35.95,35.98,35.79,35.83,98800.0,25.1056,25.1266,24.9939,25.0218,98800.0
2011-10-12 15:00:00,35.83,35.86,35.75,35.75,82100.0,25.0218,25.0428,24.9659,24.9659,82100.0
2011-10-12 15:05:00,35.75,35.82,35.69,35.75,98400.0,24.9659,25.0148,24.924,24.9659,98400.0
2011-10-12 15:10:00,35.72,35.77,35.66,35.7,90000.0,24.945,24.9799,24.9031,24.931,90000.0
2011-10-12 15:15:00,35.7,35.7,35.58,35.65,75100.0,24.931,24.931,24.8472,24.8961,75100.0
2011-10-12 15:20:00,35.66,35.7,35.55,35.58,57100.0,24.9031,24.931,24.8263,24.8472,57100.0
2011-10-12 15:25:00,35.58,35.69,35.54,35.67,63000.0,24.8472,24.924,24.8193,24.9101,63000.0
2011-10-12 15:30:00,35.68,35.73,35.61,35.65,110800.0,24.917,24.952,24.8682,24.8961,110800.0
2011-10-12 15:35:00,35.66,35.81,35.58,35.75,120200.0,24.9031,25.0078,24.8472,24.9659,120200.0
2011-10-12 15:40:00,35.75,35.86,35.72,35.84,109400.0,24.9659,25.0428,24.945,25.0288,109400.0
2011-10-12 15:45:00,35.84,35.84,35.51,35.57,187100.0,25.0288,25.0288,24.7983,24.8402,187100.0
2011-10-12 15:50:00,35.57,35.66,35.5,35.54,171200.0,24.8402,24.9031,24.7913,24.8193,171200.0
2011-10-12 15:55:00,35.55,35.62,35.54,35.54,204900.0,24.8263,24.8751,24.8193,24.8193,204900.0
2011-10-13 09:30:00,35.2,35.3,35.01,35.23,38800.0,24.5818,24.6517,24.4492,24.6028,38800.0
2011-10-13 09:35:00,35.23,35.24,35.0,35.02,32900.0,24.6028,24.6098,24.4422,24.4561,32900.0
2011-10-13 09:40:00,35.01,35.08,34.95,34.96,48000.0,24.4492,24.498,24.4073,24.4142,48000.0
2011-10-13 09:45:00,34.95,35.1,34.93,35.0,38700.0,24.4073,24.512,24.3933,24.4422,38700.0
2011-10-13 09:50:00,35.02,35.03,34.81,34.83,48600.0,24.4561,24.4631,24.3095,24.3235,48600.0
2011-10-13 09:55:00,34.83,34.89,34.72,34.87,26300.0,24.3235,24.3654,24.2466,24.3514,26300.0
2011-10-13 10:00:00,34.87,34.92,34.72,34.72,32800.0,24.3514,24.3863,24.2466,24.2466,32800.0
2011-10-13 10:05:00,34.72,34.79,34.66,34.78,40400.0,24.2466,24.2955,24.2047,24.2885,40400.0
2011-10-13 10:10:00,34.78,34.89,34.71,34.76,31900.0,24.2885,24.3654,24.2397,24.2746,31900.0
2011-10-13 10:15:00,34.77,34.77,34.57,34.57,46500.0,24.2816,24.2816,24.1419,24.1419,46500.0
2011-10-13 10:20:00,34.57,34.78,34.56,34.78,33800.0,24.1419,24.2885,24.1349,24.2885,33800.0
2011-10-13 10:25:00,34.79,34.8,34.72,34.74,46000.0,24.2955,24.3025,24.2466,24.2606,46000.0
2011-10-13 10:30:00,34.74,34.94,34.71,34.89,34600.0,24.2606,24.4003,24.2397,24.3654,34600.0
2011-10-13 10:35:00,34.89,34.91,34.83,34.87,29600.0,24.3654,24.3793,24.3235,24.3514,29600.0
2011-10-13 10:40:00,34.89,34.91,34.75,34.82,39900.0,24.3654,24.3793,24.2676,24.3165,39900.0
2011-10-13 10:45:00,34.82,34.82,34.69,34.7,24200.0,24.3165,24.3165,24.2257,24.2327,24200.0
2011-10-13 10:50:00,34.71,34.79,34.69,34.71,17300.0,24.2397,24.2955,24.2257,24.2397,17300.0
2011-10-13 10:55:00,34.72,34.75,34.63,34.66,28700.0,24.2466,24.2676,24.1838,24.2047,28700.0
2011-10-13 11:00:00,34.66,34.84,34.64,34.83,27600.0,24.2047,24.3304,24.1908,24.3235,27600.0
2011-10-13 11:05:00,34.83,34.84,34.66,34.68,19500.0,24.3235,24.3304,24.2047,24.2187,19500.0
2011-10-13 11:10:00,34.7,34.84,34.69,34.84,21900.0,24.2327,24.3304,24.2257,24.3304,21900.0
2011-10-13 11:15:00,34.85,34.88,34.7,34.72,31800.0,24.3374,24.3584,24.2327,24.2466,31800.0
2011-10-13 11:20:00,34.72,34.85,34.72,34.82,22300.0,24.2466,24.3374,24.2466,24.3165,22300.0
2011-10-13 11:25:00,34.82,34.86,34.75,34.77,18400.0,24.3165,24.3444,24.2676,24.2816,18400.0
2011-10-13 11:30:00,34.78,34.93,34.76,34.88,20400.0,24.2885,24.3933,24.2746,24.3584,20400.0
2011-10-13 11:35:00,34.89,34.95,34.86,34.92,14700.0,24.3654,24.4073,24.3444,24.3863,14700.0
2011-10-13 11:40:00,34.92,35.0,34.89,34.95,12400.0,24.3863,24.4422,24.3654,24.4073,12400.0
2011-10-13 11:45:00,34.99,35.05,34.97,34.98,33900.0,24.4352,24.4771,24.4212,24.4282,33900.0
2011-10-13 11:50:00,34.96,35.04,34.94,34.97,36700.0,24.4142,24.4701,24.4003,24.4212,36700.0
2011-10-13 11:55:00,34.96,35.03,34.95,34.96,21800.0,24.4142,24.4631,24.4073,24.4142,21800.0
2011-10-13 12:00:00,34.97,35.1,34.95,35.09,15000.0,24.4212,24.512,24.4073,24.505,15000.0
2011-10-13 12:05:00,35.1,35.11,35.02,35.02,25300.0,24.512,24.519,24.4561,24.4561,25300.0
2011-10-13 12:10:00,35.02,35.04,34.88,34.91,21000.0,24.4561,24.4701,24.3584,24.3793,21000.0
2011-10-13 12:15:00,34.92,34.97,34.9,34.93,12700.0,24.3863,24.4212,24.3723,24.3933,12700.0
2011-10-13 12:20:00,34.92,34.98,34.91,34.92,10200.0,24.3863,24.4282,24.3793,24.3863,10200.0
2011-10-13 12:25:00,34.92,34.92,34.8,34.8,21000.0,24.3863,24.3863,24.3025,24.3025,21000.0
2011-10-13 12:30:00,34.8,34.84,34.74,34.76,20200.0,24.3025,24.3304,24.2606,24.2746,20200.0
2011-10-13 12:35:00,34.76,34.8,34.74,34.8,6900.0,24.2746,24.3025,24.2606,24.3025,6900.0
2011-10-13 12:40:00,34.8,34.81,34.75,34.8,10600.0,24.3025,24.3095,24.2676,24.3025,10600.0
2011-10-13 12:45:00,34.79,34.89,34.79,34.87,12300.0,24.2955,24.3654,24.2955,24.3514,12300.0
2011-10-13 12:50:00,34.87,34.92,34.85,34.9,16900.0,24.3514,24.3863,24.3374,24.3723,16900.0
2011-10-13 12:55:00,34.9,34.99,34.9,34.98,11100.0,24.3723,24.4352,24.3723,24.4282,11100.0
2011-10-13 13:00:00,34.98,34.99,34.9,34.95,12900.0,24.4282,24.4352,24.3723,24.4073,12900.0
2011-10-13 13:05:00,34.95,35.1,34.89,35.08,38200.0,24.4073,24.512,24.3654,24.498,38200.0
2011-10-13 13:10:00,35.09,35.23,35.09,35.2,20600.0,24.505,24.6028,24.505,24.5818,20600.0
2011-10-13 13:15:00,35.2,35.2,35.05,35.05,46800.0,24.5818,24.5818,24.4771,24.4771,46800.0
2011-10-13 13:20:00,35.06,35.06,35.02,35.05,17300.0,24.4841,24.4841,24.4561,24.4771,17300.0
2011-10-13 13:25:00,35.04,35.21,35.04,35.18,67400.0,24.4701,24.5888,24.4701,24.5679,67400.0
2011-10-13 13:30:00,35.18,35.22,35.13,35.18,40200.0,24.5679,24.5958,24.533,24.5679,40200.0
2011-10-13 13:35:00,35.18,35.19,35.11,35.15,21000.0,24.5679,24.5749,24.519,24.5469,21000.0
2011-10-13 13:40:00,35.14,35.25,35.11,35.23,50900.0,24.5399,24.6168,24.519,24.6028,50900.0
2011-10-13 13:45:00,35.22,35.28,35.21,35.24,17000.0,24.5958,24.6377,24.5888,24.6098,17000.0
2011-10-13 13:50:00,35.24,35.25,35.14,35.15,35200.0,24.6098,24.6168,24.5399,24.5469,35200.0
2011-10-13 13:55:00,35.15,35.2,35.14,35.16,36900.0,24.5469,24.5818,24.5399,24.5539,36900.0
2011-10-13 14:00:00,35.16,35.17,35.05,35.09,24900.0,24.5539,24.5609,24.4771,24.505,24900.0
2011-10-13 14:05:00,35.08,35.15,35.08,35.12,40800.0,24.498,24.5469,24.498,24.526,40800.0
2011-10-13 14:10:00,35.11,35.11,35.05,35.11,24600.0,24.519,24.519,24.4771,24.519,24600.0
2011-10-13 14:15:00,35.11,35.21,35.1,35.21,29900.0,24.519,24.5888,24.512,24.5888,29900.0
2011-10-13 14:20:00,35.21,35.3,35.15,35.15,29800.0,24.5888,24.6517,24.5469,24.5469,29800.0
2011-10-13 14:25:00,35.16,35.16,35.04,35.12,32200.0,24.5539,24.5539,24.4701,24.526,32200.0
2011-10-13 14:30:00,35.12,35.19,35.09,35.17,27600.0,24.526,24.5749,24.505,24.5609,27600.0
2011-10-13 14:35:00,35.17,35.26,35.15,35.18,27000.0,24.5609,24.6237,24.5469,24.5679,27000.0
2011-10-13 14:40:00,35.19,35.25,35.14,35.25,30300.0,24.5749,24.6168,24.5399,24.6168,30300.0
2011-10-13 14:45:00,35.24,35.46,35.21,35.44,55300.0,24.6098,24.7634,24.5888,24.7494,55300.0
2011-10-13 14:50:00,35.44,35.51,35.37,35.5,52400.0,24.7494,24.7983,24.7006,24.7913,52400.0
2011-10-13 14:55:00,35.49,35.49,35.38,35.4,21200.0,24.7844,24.7844,24.7075,24.7215,21200.0
2011-10-13 15:00:00,35.39,35.48,35.38,35.48,32700.0,24.7145,24.7774,24.7075,24.7774,32700.0
2011-10-13 15:05:00,35.48,35.6,35.48,35.54,78900.0,24.7774,24.8612,24.7774,24.8193,78900.0
2011-10-13 15:10:00,35.55,35.55,35.43,35.46,43900.0,24.8263,24.8263,24.7425,24.7634,43900.0
2011-10-13 15:15:00,35.47,35.52,35.44,35.48,21800.0,24.7704,24.8053,24.7494,24.7774,21800.0
2011-10-13 15:20:00,35.48,35.5,35.33,35.33,45900.0,24.7774,24.7913,24.6726,24.6726,45900.0
2011-10-13 15:25:00,35.33,35.34,35.24,35.27,57700.0,24.6726,24.6796,24.6098,24.6307,57700.0
2011-10-13 15:30:00,35.27,35.32,35.2,35.25,71300.0,24.6307,24.6656,24.5818,24.6168,71300.0
2011-10-13 15:35:00,35.25,35.3,35.19,35.22,59400.0,24.6168,24.6517,24.5749,24.5958,59400.0
2011-10-13 15:40:00,35.22,35.33,35.21,35.3,80400.0,24.5958,24.6726,24.5888,24.6517,80400.0
2011-10-13 15:45:00,35.3,35.41,35.26,35.34,108200.0,24.6517,24.7285,24.6237,24.6796,108200.0
2011-10-13 15:50:00,35.35,35.44,35.34,35.42,126500.0,24.6866,24.7494,24.6796,24.7355,126500.0
2011-10-13 15:55:00,35.43,35.48,35.38,35.39,143400.0,24.7425,24.7774,24.7075,24.7145,143400.0
2011-10-14 09:30:00,35.97,36.15,35.96,36.11,36200.0,25.1196,25.2453,25.1126,25.2173,36200.0
2011-10-14 09:35:00,36.12,36.15,35.89,35.97,29800.0,25.2243,25.2453,25.0637,25.1196,29800.0
2011-10-14 09:40:00,35.98,36.03,35.88,35.88,25100.0,25.1266,25.1615,25.0567,25.0567,25100.0
2011-10-14 09:45:00,35.88,36.04,35.88,35.92,22600.0,25.0567,25.1685,25.0567,25.0847,22600.0
2011-10-14 09:50:00,35.92,36.0,35.77,35.81,31700.0,25.0847,25.1405,24.9799,25.0078,31700.0
2011-10-14 09:55:00,35.8,35.89,35.79,35.83,10600.0,25.0009,25.0637,24.9939,25.0218,10600.0
2011-10-14 10:00:00,35.84,35.86,35.74,35.78,17700.0,25.0288,25.0428,24.959,24.9869,17700.0
2011-10-14 10:05:00,35.79,35.82,35.72,35.75,23100.0,24.9939,25.0148,24.945,24.9659,23100.0
2011-10-14 10:10:00,35.75,35.79,35.67,35.67,20900.0,24.9659,24.9939,24.9101,24.9101,20900.0
2011-10-14 10:15:00,35.66,35.69,35.55,35.56,27500.0,24.9031,24.924,24.8263,24.8332,27500.0
2011-10-14 10:20:00,35.56,35.77,35.54,35.76,20000.0,24.8332,24.9799,24.8193,24.9729,20000.0
2011-10-14 10:25:00,35.76,35.76,35.49,35.5,15000.0,24.9729,24.9729,24.7844,24.7913,15000.0
2011-10-14 10:30:00,35.5,35.65,35.42,35.64,28100.0,24.7913,24.8961,24.7355,24.8891,28100.0
2011-10-14 10:35:00,35.64,35.74,35.6,35.6,28900.0,24.8891,24.959,24.8612,24.8612,28900.0
2011-10-14 10:40:00,35.6,35.62,35.5,35.62,27700.0,24.8612,24.8751,24.7913,24.8751,27700.0
2011-10-14 10:45:00,35.62,35.65,35.5,35.55,19200.0,24.8751,24.8961,24.7913,24.8263,19200.0
2011-10-14 10:50:00,35.56,35.62,35.46,35.47,20700.0,24.8332,24.8751,24.7634,24.7704,20700.0
2011-10-14 10:55:00,35.48,35.63,35.48,35.59,16300.0,24.7774,24.8821,24.7774,24.8542,16300.0
2011-10-14 11:00:00,35.59,35.64,35.56,35.64,11900.0,24.8542,24.8891,24.8332,24.8891,11900.0
2011-10-14 11:05:00,35.63,35.63,35.48,35.56,13100.0,24.8821,24.8821,24.7774,24.8332,13100.0
2011-10-14 11:10:00,35.56,35.61,35.45,35.5,12600.0,24.8332,24.8682,24.7564,24.7913,12600.0
2011-10-14 11:15:00,35.49,35.63,35.49,35.62,12100.0,24.7844,24.8821,24.7844,24.8751,12100.0
2011-10-14 11:20:00,35.63,35.63,35.43,35.43,24900.0,24.8821,24.8821,24.7425,24.7425,24900.0
2011-10-14 11:25:00,35.43,35.49,35.42,35.48,13400.0,24.7425,24.7844,24.7355,24.7774,13400.0
2011-10-14 11:30:00,35.48,35.55,35.47,35.52,22000.0,24.7774,24.8263,24.7704,24.8053,22000.0
2011-10-14 11:35:00,35.51,35.55,35.46,35.46,12100.0,24.7983,24.8263,24.7634,24.7634,12100.0
2011-10-14 11:40:00,35.46,35.59,35.46,35.54,15300.0,24.7634,24.8542,24.7634,24.8193,15300.0
2011-10-14 11:45:00,35.55,35.65,35.54,35.54,19400.0,24.8263,24.8961,24.8193,24.8193,19400.0
2011-10-14 11:50:00,35.53,35.57,35.52,35.54,6300.0,24.8123,24.8402,24.8053,24.8193,6300.0
2011-10-14 11:55:00,35.53,35.6,35.5,35.5,13300.0,24.8123,24.8612,24.7913,24.7913,13300.0
2011-10-14 12:00:00,35.5,35.52,35.45,35.52,12500.0,24.7913,24.8053,24.7564,24.8053,12500.0
2011-10-14 12:05:00,35.52,35.53,35.46,35.52,8500.0,24.8053,24.8123,24.7634,24.8053,8500.0
2011-10-14 12:10:00,35.52,35.55,35.46,35.47,6400.0,24.8053,24.8263,24.7634,24.7704,6400.0
2011-10-14 12:15:00,35.49,35.51,35.47,35.47,6800.0,24.7844,24.7983,24.7704,24.7704,6800.0
2011-10-14 12:20:00,35.47,35.54,35.47,35.52,7500.0,24.7704,24.8193,24.7704,24.8053,7500.0
2011-10-14 12:25:00,35.51,35.54,35.44,35.51,11400.0,24.7983,24.8193,24.7494,24.7983,11400.0
2011-10-14 12:30:00,35.51,35.57,35.5,35.56,10300.0,24.7983,24.8402,24.7913,24.8332,10300.0
2011-10-14 12:35:00,35.56,35.6,35.5,35.52,17100.0,24.8332,24.8612,24.7913,24.8053,17100.0
2011-10-14 12:40:00,35.51,35.56,35.5,35.52,12100.0,24.7983,24.8332,24.7913,24.8053,12100.0
2011-10-14 12:45:00,35.52,35.54,35.47,35.49,20500.0,24.8053,24.8193,24.7704,24.7844,20500.0
2011-10-14 12:50:00,35.48,35.51,35.43,35.46,31500.0,24.7774,24.7983,24.7425,24.7634,31500.0
2011-10-14 12:55:00,35.45,35.5,35.44,35.46,12000.0,24.7564,24.7913,24.7494,24.7634,12000.0
2011-10-14 13:00:00,35.46,35.61,35.46,35.61,18300.0,24.7634,24.8682,24.7634,24.8682,18300.0
2011-10-14 13:05:00,35.61,35.68,35.59,35.64,19800.0,24.8682,24.917,24.8542,24.8891,19800.0
2011-10-14 13:10:00,35.63,35.69,35.61,35.69,10000.0,24.8821,24.924,24.8682,24.924,10000.0
2011-10-14 13:15:00,35.7,35.75,35.7,35.73,12900.0,24.931,24.9659,24.931,24.952,12900.0
2011-10-14 13:20:00,35.72,35.75,35.72,35.72,6300.0,24.945,24.9659,24.945,24.945,6300.0
2011-10-14 13:25:00,35.73,35.74,35.64,35.66,8100.0,24.952,24.959,24.8891,24.9031,8100.0
2011-10-14 13:30:00,35.65,35.7,35.65,35.66,8900.0,24.8961,24.931,24.8961,24.9031,8900.0
2011-10-14 13:35:00,35.66,35.68,35.61,35.64,12100.0,24.9031,24.917,24.8682,24.8891,12100.0
2011-10-14 13:40:00,35.64,35.67,35.62,35.65,11900.0,24.8891,24.9101,24.8751,24.8961,11900.0
2011-10-14 13:45:00,35.66,35.69,35.64,35.69,12500.0,24.9031,24.924,24.8891,24.924,12500.0
2011-10-14 13:50:00,35.69,35.69,35.56,35.58,57500.0,24.924,24.924,24.8332,24.8472,57500.0
2011-10-14 13:55:00,35.58,35.72,35.58,35.71,72800.0,24.8472,24.945,24.8472,24.938,72800.0
2011-10-14 14:00:00,35.71,35.76,35.69,35.76,13500.0,24.938,24.9729,24.924,24.9729,13500.0
2011-10-14 14:05:00,35.77,35.78,35.73,35.74,12400.0,24.9799,24.9869,24.952,24.959,12400.0
2011-10-14 14:10:00,35.73,35.75,35.68,35.68,11700.0,24.952,24.9659,24.917,24.917,11700.0
2011-10-14 14:15:00,35.68,35.7,35.63,35.63,37200.0,24.917,24.931,24.8821,24.8821,37200.0
2011-10-14 14:20:00,35.63,35.66,35.63,35.65,14100.0,24.8821,24.9031,24.8821,24.8961,14100.0
2011-10-14 14:25:00,35.65,35.65,35.6,35.63,19900.0,24.8961,24.8961,24.8612,24.8821,19900.0
2011-10-14 14:30:00,35.63,35.64,35.55,35.56,28500.0,24.8821,24.8891,24.8263,24.8332,28500.0
2011-10-14 14:35:00,35.57,35.64,35.57,35.63,16700.0,24.8402,24.8891,24.8402,24.8821,16700.0
2011-10-14 14:40:00,35.63,35.66,35.61,35.64,20400.0,24.8821,24.9031,24.8682,24.8891,20400.0
2011-10-14 14:45:00,35.63,35.65,35.6,35.63,34600.0,24.8821,24.8961,24.8612,24.8821,34600.0
2011-10-14 14:50:00,35.64,35.67,35.63,35.63,38200.0,24.8891,24.9101,24.8821,24.8821,38200.0
2011-10-14 14:55:00,35.62,35.78,35.62,35.78,23700.0,24.8751,24.9869,24.8751,24.9869,23700.0
2011-10-14 15:00:00,35.78,35.79,35.74,35.75,24800.0,24.9869,24.9939,24.959,24.9659,24800.0
2011-10-14 15:05:00,35.75,35.79,35.72,35.74,22600.0,24.9659,24.9939,24.945,24.959,22600.0
2011-10-14 15:10:00,35.75,35.75,35.7,35.73,19100.0,24.9659,24.9659,24.931,24.952,19100.0
2011-10-14 15:15:00,35.73,35.82,35.73,35.79,15600.0,24.952,25.0148,24.952,24.9939,15600.0
2011-10-14 15:20:00,35.8,35.85,35.79,35.81,26800.0,25.0009,25.0358,24.9939,25.0078,26800.0
2011-10-14 15:25:00,35.81,35.85,35.81,35.83,26400.0,25.0078,25.0358,25.0078,25.0218,26400.0
2011-10-14 15:30:00,35.83,35.9,35.82,35.89,134000.0,25.0218,25.0707,25.0148,25.0637,134000.0
2011-10-14 15:35:00,35.89,35.92,35.8,35.8,62300.0,25.0637,25.0847,25.0009,25.0009,62300.0
2011-10-14 15:40:00,35.79,35.84,35.76,35.78,49100.0,24.9939,25.0288,24.9729,24.9869,49100.0
2011-10-14 15:45:00,35.78,35.84,35.67,35.72,81600.0,24.9869,25.0288,24.9101,24.945,81600.0
2011-10-14 15:50:00,35.73,35.74,35.68,35.74,116000.0,24.952,24.959,24.917,24.959,116000.0
2011-10-14 15:55:00,35.74,35.89,35.73,35.88,157800.0,24.959,25.0637,24.952,25.0567,157800.0
2011-10-17 09:30:00,35.59,35.73,35.55,35.56,36200.0,24.8542,24.952,24.8263,24.8332,36200.0
2011-10-17 09:35:00,35.55,35.62,35.34,35.37,35800.0,24.8263,24.8751,24.6796,24.7006,35800.0
2011-10-17 09:40:00,35.33,35.47,35.28,35.44,18700.0,24.6726,24.7704,24.6377,24.7494,18700.0
2011-10-17 09:45:00,35.42,35.48,35.33,35.36,15600.0,24.7355,24.7774,24.6726,24.6936,15600.0
2011-10-17 09:50:00,35.34,35.43,35.09,35.11,24800.0,24.6796,24.7425,24.505,24.519,24800.0
2011-10-17 09:55:00,35.12,35.19,35.07,35.15,26200.0,24.526,24.5749,24.4911,24.5469,26200.0
2011-10-17 10:00:00,35.14,35.17,35.07,35.12,27900.0,24.5399,24.5609,24.4911,24.526,27900.0
2011-10-17 10:05:00,35.13,35.13,35.03,35.12,12700.0,24.533,24.533,24.4631,24.526,12700.0
2011-10-17 10:10:00,35.14,35.16,35.0,35.0,30200.0,24.5399,24.5539,24.4422,24.4422,30200.0
2011-10-17 10:15:00,35.01,35.05,34.95,35.03,33300.0,24.4492,24.4771,24.4073,24.4631,33300.0
2011-10-17 10:20:00,35.02,35.03,34.86,34.87,42200.0,24.4561,24.4631,24.3444,24.3514,42200.0
2011-10-17 10:25:00,34.87,34.87,34.77,34.77,52200.0,24.3514,24.3514,24.2816,24.2816,52200.0
2011-10-17 10:30:00,34.76,34.81,34.67,34.67,70400.0,24.2746,24.3095,24.2117,24.2117,70400.0
2011-10-17 10:35:00,34.67,34.72,34.62,34.63,60200.0,24.2117,24.2466,24.1768,24.1838,60200.0
2011-10-17 10:40:00,34.63,34.65,34.54,34.55,74600.0,24.1838,24.1978,24.1209,24.1279,74600.0
2011-10-17 10:45:00,34.53,34.57,34.5,34.51,79600.0,24.1139,24.1419,24.093,24.1,79600.0
2011-10-17 10:50:00,34.51,34.76,34.5,34.76,58600.0,24.1,24.2746,24.093,24.2746,58600.0
2011-10-17 10:55:00,34.77,34.88,34.75,34.83,61600.0,24.2816,24.3584,24.2676,24.3235,61600.0
2011-10-17 11:00:00,34.83,34.84,34.75,34.75,28800.0,24.3235,24.3304,24.2676,24.2676,28800.0
2011-10-17 11:05:00,34.76,34.82,34.72,34.81,16200.0,24.2746,24.3165,24.2466,24.3095,16200.0
2011-10-17 11:10:00,34.81,34.84,34.72,34.82,22100.0,24.3095,24.3304,24.2466,24.3165,22100.0
2011-10-17 11:15:00,34.81,34.84,34.77,34.79,14500.0,24.3095,24.3304,24.2816,24.2955,14500.0
2011-10-17 11:20:00,34.79,34.88,34.79,34.87,30800.0,24.2955,24.3584,24.2955,24.3514,30800.0
2011-10-17 11:25:00,34.86,34.89,34.85,34.86,19100.0,24.3444,24.3654,24.3374,24.3444,19100.0
2011-10-17 11:30:00,34.87,34.91,34.83,34.87,68700.0,24.3514,24.3793,24.3235,24.3514,68700.0
2011-10-17 11:35:00,34.87,34.89,34.85,34.85,38000.0,24.3514,24.3654,24.3374,24.3374,38000.0
2011-10-17 11:40:00,34.85,34.86,34.79,34.79,11700.0,24.3374,24.3444,24.2955,24.2955,11700.0
2011-10-17 11:45:00,34.79,34.79,34.68,34.69,30100.0,24.2955,24.2955,24.2187,24.2257,30100.0
2011-10-17 11:50:00,34.71,34.75,34.69,34.69,17900.0,24.2397,24.2676,24.2257,24.2257,17900.0
2011-10-17 11:55:00,34.69,34.75,34.65,34.67,18300.0,24.2257,24.2676,24.1978,24.2117,18300.0
2011-10-17 12:00:00,34.66,34.66,34.58,34.6,28300.0,24.2047,24.2047,24.1489,24.1628,28300.0
2011-10-17 12:05:00,34.59,34.61,34.54,34.59,12400.0,24.1559,24.1698,24.1209,24.1559,12400.0
2011-10-17 12:10:00,34.59,34.59,34.51,34.54,19500.0,24.1559,24.1559,24.1,24.1209,19500.0
2011-10-17 12:15:00,34.52,34.61,34.51,34.6,19600.0,24.107,24.1698,24.1,24.1628,19600.0
2011-10-17 12:20:00,34.6,34.62,34.55,34.57,26600.0,24.1628,24.1768,24.1279,24.1419,26600.0
2011-10-17 12:25:00,34.57,34.61,34.54,34.55,41300.0,24.1419,24.1698,24.1209,24.1279,41300.0
2011-10-17 12:30:00,34.54,34.54,34.5,34.51,33000.0,24.1209,24.1209,24.093,24.1,33000.0
2011-10-17 12:35:00,34.51,34.52,34.47,34.5,39000.0,24.1,24.107,24.072,24.093,39000.0
2011-10-17 12:40:00,34.5,34.58,34.49,34.56,17000.0,24.093,24.1489,24.086,24.1349,17000.0
2011-10-17 12:45:00,34.56,34.56,34.46,34.5,41700.0,24.1349,24.1349,24.0651,24.093,41700.0
2011-10-17 12:50:00,34.51,34.56,34.47,34.47,16600.0,24.1,24.1349,24.072,24.072,16600.0
2011-10-17 12:55:00,34.48,34.54,34.48,34.48,42700.0,24.079,24.1209,24.079,24.079,42700.0
2011-10-17 13:00:00,34.47,34.48,34.41,34.41,38200.0,24.072,24.079,24.0301,24.0301,38200.0
2011-10-17 13:05:00,34.41,34.52,34.41,34.51,25500.0,24.0301,24.107,24.0301,24.1,25500.0
2011-10-17 13:10:00,34.5,34.51,34.47,34.5,28300.0,24.093,24.1,24.072,24.093,28300.0
2011-10-17 13:15:00,34.5,34.63,34.48,34.63,22400.0,24.093,24.1838,24.079,24.1838,22400.0
2011-10-17 13:20:00,34.64,34.72,34.64,34.7,24400.0,24.1908,24.2466,24.1908,24.2327,24400.0
2011-10-17 13:25:00,34.71,34.73,34.66,34.67,20100.0,24.2397,24.2536,24.2047,24.2117,20100.0
2011-10-17 13:30:00,34.66,34.67,34.6,34.64,10700.0,24.2047,24.2117,24.1628,24.1908,10700.0
2011-10-17 13:35:00,34.64,34.64,34.5,34.59,33600.0,24.1908,24.1908,24.093,24.1559,33600.0
2011-10-17 13:40:00,34.59,34.63,34.47,34.54,76800.0,24.1559,24.1838,24.072,24.1209,76800.0
2011-10-17 13:45:00,34.54,34.58,34.48,34.5,22200.0,24.1209,24.1489,24.079,24.093,22200.0
2011-10-17 13:50:00,34.51,34.54,34.45,34.45,13700.0,24.1,24.1209,24.0581,24.0581,13700.0
2011-10-17 13:55:00,34.45,34.51,34.41,34.48,41800.0,24.0581,24.1,24.0301,24.079,41800.0
2011-10-17 14:00:00,34.47,34.54,34.43,34.51,29900.0,24.072,24.1209,24.0441,24.1,29900.0
2011-10-17 14:05:00,34.51,34.51,34.4,34.42,34800.0,24.1,24.1,24.0232,24.0371,34800.0
2011-10-17 14:10:00,34.43,34.49,34.41,34.48,18500.0,24.0441,24.086,24.0301,24.079,18500.0
2011-10-17 14:15:00,34.48,34.48,34.38,34.43,24900.0,24.079,24.079,24.0092,24.0441,24900.0
2011-10-17 14:20:00,34.44,34.46,34.39,34.39,31000.0,24.0511,24.0651,24.0162,24.0162,31000.0
2011-10-17 14:25:00,34.39,34.45,34.39,34.42,20500.0,24.0162,24.0581,24.0162,24.0371,20500.0
2011-10-17 14:30:00,34.43,34.43,34.34,34.4,32100.0,24.0441,24.0441,23.9813,24.0232,32100.0
2011-10-17 14:35:00,34.39,34.42,34.36,34.41,25700.0,24.0162,24.0371,23.9952,24.0301,25700.0
2011-10-17 14:40:00,34.42,34.48,34.4,34.43,27100.0,24.0371,24.079,24.0232,24.0441,27100.0
2011-10-17 14:45:00,34.43,34.46,34.39,34.46,23700.0,24.0441,24.0651,24.0162,24.0651,23700.0
2011-10-17 14:50:00,34.46,34.51,34.42,34.5,25100.0,24.0651,24.1,24.0371,24.093,25100.0
2011-10-17 14:55:00,34.51,34.59,34.49,34.59,19400.0,24.1,24.1559,24.086,24.1559,19400.0
2011-10-17 15:00:00,34.58,34.65,34.55,34.64,32200.0,24.1489,24.1978,24.1279,24.1908,32200.0
2011-10-17 15:05:00,34.64,34.64,34.55,34.57,24900.0,24.1908,24.1908,24.1279,24.1419,24900.0
2011-10-17 15:10:00,34.57,34.7,34.57,34.63,30300.0,24.1419,24.2327,24.1419,24.1838,30300.0
2011-10-17 15:15:00,34.64,34.71,34.63,34.64,23700.0,24.1908,24.2397,24.1838,24.1908,23700.0
2011-10-17 15:20:00,34.63,34.65,34.57,34.61,52800.0,24.1838,24.1978,24.1419,24.1698,52800.0
2011-10-17 15:25:00,34.61,34.66,34.56,34.63,46400.0,24.1698,24.2047,24.1349,24.1838,46400.0
2011-10-17 15:30:00,34.64,34.69,34.57,34.6,49400.0,24.1908,24.2257,24.1419,24.1628,49400.0
2011-10-17 15:35:00,34.6,34.6,34.47,34.52,89700.0,24.1628,24.1628,24.072,24.107,89700.0
2011-10-17 15:40:00,34.51,34.75,34.51,34.74,87100.0,24.1,24.2676,24.1,24.2606,87100.0
2011-10-17 15:45:00,34.74,34.77,34.56,34.66,100500.0,24.2606,24.2816,24.1349,24.2047,100500.0
2011-10-17 15:50:00,34.67,34.69,34.54,34.6,139800.0,24.2117,24.2257,24.1209,24.1628,139800.0
2011-10-17 15:55:00,34.6,34.61,34.52,34.57,293700.0,24.1628,24.1698,24.107,24.1419,293700.0
2011-10-18 09:30:00,34.53,34.54,34.4,34.46,27900.0,24.1139,24.1209,24.0232,24.0651,27900.0
2011-10-18 09:35:00,34.44,34.62,34.39,34.56,48100.0,24.0511,24.1768,24.0162,24.1349,48100.0
2011-10-18 09:40:00,34.55,34.64,34.45,34.6,49300.0,24.1279,24.1908,24.0581,24.1628,49300.0
2011-10-18 09:45:00,34.62,34.64,34.19,34.23,49100.0,24.1768,24.1908,23.8765,23.9044,49100.0
2011-10-18 09:50:00,34.23,34.23,34.0,34.15,37000.0,23.9044,23.9044,23.7438,23.8486,37000.0
2011-10-18 09:55:00,34.15,34.23,34.01,34.23,33900.0,23.8486,23.9044,23.7508,23.9044,33900.0
2011-10-18 10:00:00,34.23,34.25,34.0,34.03,39500.0,23.9044,23.9184,23.7438,23.7648,39500.0
2011-10-18 10:05:00,34.02,34.29,34.01,34.21,27700.0,23.7578,23.9463,23.7508,23.8905,27700.0
2011-10-18 10:10:00,34.2,34.37,34.19,34.34,26100.0,23.8835,24.0022,23.8765,23.9813,26100.0
2011-10-18 10:15:00,34.34,34.34,34.12,34.14,33800.0,23.9813,23.9813,23.8276,23.8416,33800.0
2011-10-18 10:20:00,34.13,34.28,34.1,34.24,107000.0,23.8346,23.9394,23.8137,23.9114,107000.0
2011-10-18 10:25:00,34.24,34.51,34.22,34.5,35800.0,23.9114,24.1,23.8975,24.093,35800.0
2011-10-18 10:30:00,34.51,34.53,34.4,34.52,31600.0,24.1,24.1139,24.0232,24.107,31600.0
2011-10-18 10:35:00,34.52,34.54,34.45,34.51,67000.0,24.107,24.1209,24.0581,24.1,67000.0
2011-10-18 10:40:00,34.51,34.71,34.46,34.67,58400.0,24.1,24.2397,24.0651,24.2117,58400.0
2011-10-18 10:45:00,34.68,34.89,34.68,34.8,62000.0,24.2187,24.3654,24.2187,24.3025,62000.0
2011-10-18 10:50:00,34.81,34.88,34.71,34.72,57900.0,24.3095,24.3584,24.2397,24.2466,57900.0
2011-10-18 10:55:00,34.72,34.76,34.71,34.73,11900.0,24.2466,24.2746,24.2397,24.2536,11900.0
2011-10-18 11:00:00,34.72,34.73,34.61,34.66,24100.0,24.2466,24.2536,24.1698,24.2047,24100.0
2011-10-18 11:05:00,34.67,34.81,34.61,34.78,20700.0,24.2117,24.3095,24.1698,24.2885,20700.0
2011-10-18 11:10:00,34.78,34.85,34.65,34.7,61900.0,24.2885,24.3374,24.1978,24.2327,61900.0
2011-10-18 11:15:00,34.7,34.71,34.61,34.7,14100.0,24.2327,24.2397,24.1698,24.2327,14100.0
2011-10-18 11:20:00,34.7,34.74,34.58,34.59,16400.0,24.2327,24.2606,24.1489,24.1559,16400.0
2011-10-18 11:25:00,34.6,34.67,34.51,34.58,23200.0,24.1628,24.2117,24.1,24.1489,23200.0
2011-10-18 11:30:00,34.57,34.61,34.55,34.6,62800.0,24.1419,24.1698,24.1279,24.1628,62800.0
2011-10-18 11:35:00,34.6,34.93,34.58,34.91,65100.0,24.1628,24.3933,24.1489,24.3793,65100.0
2011-10-18 11:40:00,34.92,35.07,34.86,35.07,36800.0,24.3863,24.4911,24.3444,24.4911,36800.0
2011-10-18 11:45:00,35.06,35.06,34.89,34.9,30400.0,24.4841,24.4841,24.3654,24.3723,30400.0
2011-10-18 11:50:00,34.9,34.91,34.77,34.79,82400.0,24.3723,24.3793,24.2816,24.2955,82400.0
2011-10-18 11:55:00,34.81,34.93,34.79,34.88,19900.0,24.3095,24.3933,24.2955,24.3584,19900.0
2011-10-18 12:00:00,34.89,34.98,34.89,34.98,12900.0,24.3654,24.4282,24.3654,24.4282,12900.0
2011-10-18 12:05:00,34.98,35.01,34.94,34.97,10300.0,24.4282,24.4492,24.4003,24.4212,10300.0
2011-10-18 12:10:00,34.96,34.98,34.91,34.91,23100.0,24.4142,24.4282,24.3793,24.3793,23100.0
2011-10-18 12:15:00,34.91,34.91,34.84,34.87,8100.0,24.3793,24.3793,24.3304,24.3514,8100.0
2011-10-18 12:20:00,34.87,34.95,34.85,34.91,41100.0,24.3514,24.4073,24.3374,24.3793,41100.0
2011-10-18 12:25:00,34.89,34.89,34.79,34.85,14100.0,24.3654,24.3654,24.2955,24.3374,14100.0
2011-10-18 12:30:00,34.85,34.87,34.8,34.82,9100.0,24.3374,24.3514,24.3025,24.3165,9100.0
2011-10-18 12:35:00,34.82,35.05,34.82,35.05,14700.0,24.3165,24.4771,24.3165,24.4771,14700.0
2011-10-18 12:40:00,35.07,35.13,35.07,35.08,18100.0,24.4911,24.533,24.4911,24.498,18100.0
2011-10-18 12:45:00,35.07,35.1,35.05,35.08,30100.0,24.4911,24.512,24.4771,24.498,30100.0
2011-10-18 12:50:00,35.07,35.07,35.01,35.03,13100.0,24.4911,24.4911,24.4492,24.4631,13100.0
2011-10-18 12:55:00,35.02,35.05,35.01,35.04,12300.0,24.4561,24.4771,24.4492,24.4701,12300.0
2011-10-18 13:00:00,35.05,35.12,35.05,35.06,11600.0,24.4771,24.526,24.4771,24.4841,11600.0
2011-10-18 13:05:00,35.06,35.08,35.04,35.06,12900.0,24.4841,24.498,24.4701,24.4841,12900.0
2011-10-18 13:10:00,35.05,35.06,34.97,34.97,16900.0,24.4771,24.4841,24.4212,24.4212,16900.0
2011-10-18 13:15:00,34.95,34.96,34.89,34.91,14500.0,24.4073,24.4142,24.3654,24.3793,14500.0
2011-10-18 13:20:00,34.91,34.91,34.85,34.85,8800.0,24.3793,24.3793,24.3374,24.3374,8800.0
2011-10-18 13:25:00,34.85,34.99,34.79,34.97,20600.0,24.3374,24.4352,24.2955,24.4212,20600.0
2011-10-18 13:30:00,34.98,35.01,34.95,34.97,23400.0,24.4282,24.4492,24.4073,24.4212,23400.0
2011-10-18 13:35:00,34.97,35.02,34.96,34.99,15300.0,24.4212,24.4561,24.4142,24.4352,15300.0
2011-10-18 13:40:00,34.97,34.99,34.92,34.95,21900.0,24.4212,24.4352,24.3863,24.4073,21900.0
2011-10-18 13:45:00,34.94,34.99,34.87,34.97,14200.0,24.4003,24.4352,24.3514,24.4212,14200.0
2011-10-18 13:50:00,34.98,35.05,34.98,35.02,19800.0,24.4282,24.4771,24.4282,24.4561,19800.0
2011-10-18 13:55:00,35.01,35.03,34.92,35.02,34600.0,24.4492,24.4631,24.3863,24.4561,34600.0
2011-10-18 14:00:00,35.02,35.05,34.96,35.03,25800.0,24.4561,24.4771,24.4142,24.4631,25800.0
2011-10-18 14:05:00,35.03,35.1,35.03,35.05,36300.0,24.4631,24.512,24.4631,24.4771,36300.0
2011-10-18 14:10:00,35.05,35.18,35.05,35.16,68600.0,24.4771,24.5679,24.4771,24.5539,68600.0
2011-10-18 14:15:00,35.16,35.16,35.03,35.03,24400.0,24.5539,24.5539,24.4631,24.4631,24400.0
2011-10-18 14:20:00,35.04,35.13,35.03,35.12,15400.0,24.4701,24.533,24.4631,24.526,15400.0
2011-10-18 14:25:00,35.13,35.15,35.1,35.1,15200.0,24.533,24.5469,24.512,24.512,15200.0
2011-10-18 14:30:00,35.11,35.22,35.11,35.22,15100.0,24.519,24.5958,24.519,24.5958,15100.0
2011-10-18 14:35:00,35.2,35.2,35.04,35.04,16600.0,24.5818,24.5818,24.4701,24.4701,16600.0
2011-10-18 14:40:00,35.02,35.06,34.96,35.01,18900.0,24.4561,24.4841,24.4142,24.4492,18900.0
2011-10-18 14:45:00,35.01,35.13,35.01,35.09,22900.0,24.4492,24.533,24.4492,24.505,22900.0
2011-10-18 14:50:00,35.11,35.16,35.06,35.06,27500.0,24.519,24.5539,24.4841,24.4841,27500.0
2011-10-18 14:55:00,35.06,35.18,35.06,35.17,23300.0,24.4841,24.5679,24.4841,24.5609,23300.0
2011-10-18 15:00:00,35.17,35.43,35.17,35.39,38200.0,24.5609,24.7425,24.5609,24.7145,38200.0
2011-10-18 15:05:00,35.4,35.57,35.4,35.52,54900.0,24.7215,24.8402,24.7215,24.8053,54900.0
2011-10-18 15:10:00,35.52,35.86,35.52,35.71,98700.0,24.8053,25.0428,24.8053,24.938,98700.0
2011-10-18 15:15:00,35.72,35.82,35.53,35.56,105000.0,24.945,25.0148,24.8123,24.8332,105000.0
2011-10-18 15:20:00,35.56,35.74,35.53,35.57,112100.0,24.8332,24.959,24.8123,24.8402,112100.0
2011-10-18 15:25:00,35.57,35.66,35.46,35.5,101500.0,24.8402,24.9031,24.7634,24.7913,101500.0
2011-10-18 15:30:00,35.5,35.58,35.39,35.42,107300.0,24.7913,24.8472,24.7145,24.7355,107300.0
2011-10-18 15:35:00,35.42,35.62,35.41,35.5,127400.0,24.7355,24.8751,24.7285,24.7913,127400.0
2011-10-18 15:40:00,35.5,35.67,35.47,35.66,112800.0,24.7913,24.9101,24.7704,24.9031,112800.0
2011-10-18 15:45:00,35.66,35.71,35.55,35.62,111400.0,24.9031,24.938,24.8263,24.8751,111400.0
2011-10-18 15:50:00,35.62,35.77,35.62,35.75,151800.0,24.8751,24.9799,24.8751,24.9659,151800.0
2011-10-18 15:55:00,35.75,35.76,35.47,35.6,393300.0,24.9659,24.9729,24.7704,24.8612,393300.0
2011-10-19 09:30:00,35.55,35.55,35.37,35.53,44400.0,24.8263,24.8263,24.7006,24.8123,44400.0
2011-10-19 09:35:00,35.5,35.54,35.42,35.5,31700.0,24.7913,24.8193,24.7355,24.7913,31700.0
2011-10-19 09:40:00,35.49,35.51,35.14,35.19,40600.0,24.7844,24.7983,24.5399,24.5749,40600.0
2011-10-19 09:45:00,35.18,35.27,35.05,35.11,44700.0,24.5679,24.6307,24.4771,24.519,44700.0
2011-10-19 09:50:00,35.11,35.25,35.08,35.08,21500.0,24.519,24.6168,24.498,24.498,21500.0
2011-10-19 09:55:00,35.09,35.21,35.02,35.17,48700.0,24.505,24.5888,24.4561,24.5609,48700.0
2011-10-19 10:00:00,35.18,35.21,34.95,35.02,68400.0,24.5679,24.5888,24.4073,24.4561,68400.0
2011-10-19 10:05:00,35.02,35.11,34.89,35.06,48600.0,24.4561,24.519,24.3654,24.4841,48600.0
2011-10-19 10:10:00,35.07,35.3,35.06,35.28,58000.0,24.4911,24.6517,24.4841,24.6377,58000.0
2011-10-19 10:15:00,35.27,35.43,35.15,35.36,25800.0,24.6307,24.7425,24.5469,24.6936,25800.0
2011-10-19 10:20:00,35.35,35.47,35.29,35.39,35300.0,24.6866,24.7704,24.6447,24.7145,35300.0
2011-10-19 10:25:00,35.4,35.44,35.31,35.35,91400.0,24.7215,24.7494,24.6587,24.6866,91400.0
2011-10-19 10:30:00,35.34,35.4,35.25,35.25,41900.0,24.6796,24.7215,24.6168,24.6168,41900.0
2011-10-19 10:35:00,35.25,35.3,35.17,35.23,46800.0,24.6168,24.6517,24.5609,24.6028,46800.0
2011-10-19 10:40:00,35.24,35.34,35.17,35.17,37300.0,24.6098,24.6796,24.5609,24.5609,37300.0
2011-10-19 10:45:00,35.18,35.3,35.16,35.22,52200.0,24.5679,24.6517,24.5539,24.5958,52200.0
2011-10-19 10:50:00,35.22,35.28,35.13,35.27,30800.0,24.5958,24.6377,24.533,24.6307,30800.0
2011-10-19 10:55:00,35.27,35.29,35.15,35.15,33100.0,24.6307,24.6447,24.5469,24.5469,33100.0
2011-10-19 11:00:00,35.16,35.2,35.04,35.07,58800.0,24.5539,24.5818,24.4701,24.4911,58800.0
2011-10-19 11:05:00,35.06,35.21,35.05,35.2,34800.0,24.4841,24.5888,24.4771,24.5818,34800.0
2011-10-19 11:10:00,35.2,35.2,35.12,35.13,27300.0,24.5818,24.5818,24.526,24.533,27300.0
2011-10-19 11:15:00,35.13,35.24,35.09,35.11,31000.0,24.533,24.6098,24.505,24.519,31000.0
2011-10-19 11:20:00,35.12,35.26,35.11,35.24,25800.0,24.526,24.6237,24.519,24.6098,25800.0
2011-10-19 11:25:00,35.24,35.33,35.23,35.3,21100.0,24.6098,24.6726,24.6028,24.6517,21100.0
2011-10-19 11:30:00,35.32,35.49,35.32,35.42,37500.0,24.6656,24.7844,24.6656,24.7355,37500.0
2011-10-19 11:35:00,35.42,35.49,35.41,35.46,16000.0,24.7355,24.7844,24.7285,24.7634,16000.0
2011-10-19 11:40:00,35.47,35.47,35.41,35.46,23500.0,24.7704,24.7704,24.7285,24.7634,23500.0
2011-10-19 11:45:00,35.47,35.47,35.37,35.41,24500.0,24.7704,24.7704,24.7006,24.7285,24500.0
2011-10-19 11:50:00,35.41,35.41,35.34,35.34,23200.0,24.7285,24.7285,24.6796,24.6796,23200.0
2011-10-19 11:55:00,35.33,35.35,35.24,35.26,15400.0,24.6726,24.6866,24.6098,24.6237,15400.0
2011-10-19 12:00:00,35.28,35.38,35.25,35.34,16800.0,24.6377,24.7075,24.6168,24.6796,16800.0
2011-10-19 12:05:00,35.33,35.4,35.21,35.22,26800.0,24.6726,24.7215,24.5888,24.5958,26800.0
2011-10-19 12:10:00,35.21,35.33,35.19,35.32,24400.0,24.5888,24.6726,24.5749,24.6656,24400.0
2011-10-19 12:15:00,35.33,35.41,35.3,35.4,17100.0,24.6726,24.7285,24.6517,24.7215,17100.0
2011-10-19 12:20:00,35.39,35.52,35.36,35.52,12100.0,24.7145,24.8053,24.6936,24.8053,12100.0
2011-10-19 12:25:00,35.52,35.53,35.32,35.34,63100.0,24.8053,24.8123,24.6656,24.6796,63100.0
2011-10-19 12:30:00,35.34,35.34,35.16,35.17,96400.0,24.6796,24.6796,24.5539,24.5609,96400.0
2011-10-19 12:35:00,35.17,35.31,35.17,35.2,72500.0,24.5609,24.6587,24.5609,24.5818,72500.0
2011-10-19 12:40:00,35.2,35.2,35.05,35.18,100900.0,24.5818,24.5818,24.4771,24.5679,100900.0
2011-10-19 12:45:00,35.16,35.27,35.1,35.21,29400.0,24.5539,24.6307,24.512,24.5888,29400.0
2011-10-19 12:50:00,35.22,35.35,35.22,35.32,22600.0,24.5958,24.6866,24.5958,24.6656,22600.0
2011-10-19 12:55:00,35.33,35.37,35.31,35.31,21500.0,24.6726,24.7006,24.6587,24.6587,21500.0
2011-10-19 13:00:00,35.3,35.37,35.29,35.37,13100.0,24.6517,24.7006,24.6447,24.7006,13100.0
2011-10-19 13:05:00,35.38,35.44,35.34,35.41,8500.0,24.7075,24.7494,24.6796,24.7285,8500.0
2011-10-19 13:10:00,35.4,35.45,35.4,35.42,14100.0,24.7215,24.7564,24.7215,24.7355,14100.0
2011-10-19 13:15:00,35.44,35.44,35.15,35.18,152900.0,24.7494,24.7494,24.5469,24.5679,152900.0
2011-10-19 13:20:00,35.16,35.34,35.14,35.32,37300.0,24.5539,24.6796,24.5399,24.6656,37300.0
2011-10-19 13:25:00,35.31,35.4,35.28,35.3,18900.0,24.6587,24.7215,24.6377,24.6517,18900.0
2011-10-19 13:30:00,35.3,35.31,35.22,35.27,12000.0,24.6517,24.6587,24.5958,24.6307,12000.0
2011-10-19 13:35:00,35.29,35.31,35.23,35.23,20400.0,24.6447,24.6587,24.6028,24.6028,20400.0
2011-10-19 13:40:00,35.22,35.25,35.16,35.17,21000.0,24.5958,24.6168,24.5539,24.5609,21000.0
2011-10-19 13:45:00,35.16,35.19,35.13,35.19,15900.0,24.5539,24.5749,24.533,24.5749,15900.0
2011-10-19 13:50:00,35.19,35.25,35.15,35.22,20500.0,24.5749,24.6168,24.5469,24.5958,20500.0
2011-10-19 13:55:00,35.23,35.25,35.19,35.23,11100.0,24.6028,24.6168,24.5749,24.6028,11100.0
2011-10-19 14:00:00,35.23,35.26,35.13,35.13,25600.0,24.6028,24.6237,24.533,24.533,25600.0
2011-10-19 14:05:00,35.14,35.15,34.92,34.93,60300.0,24.5399,24.5469,24.3863,24.3933,60300.0
2011-10-19 14:10:00,34.93,35.05,34.92,34.92,30300.0,24.3933,24.4771,24.3863,24.3863,30300.0
2011-10-19 14:15:00,34.91,35.05,34.9,34.97,40700.0,24.3793,24.4771,24.3723,24.4212,40700.0
2011-10-19 14:20:00,34.97,35.02,34.9,34.9,36000.0,24.4212,24.4561,24.3723,24.3723,36000.0
2011-10-19 14:25:00,34.9,34.91,34.82,34.83,28400.0,24.3723,24.3793,24.3165,24.3235,28400.0
2011-10-19 14:30:00,34.83,34.93,34.8,34.9,45100.0,24.3235,24.3933,24.3025,24.3723,45100.0
2011-10-19 14:35:00,34.9,34.99,34.89,34.92,46700.0,24.3723,24.4352,24.3654,24.3863,46700.0
2011-10-19 14:40:00,34.92,34.95,34.81,34.87,38500.0,24.3863,24.4073,24.3095,24.3514,38500.0
2011-10-19 14:45:00,34.87,35.09,34.86,34.97,33900.0,24.3514,24.505,24.3444,24.4212,33900.0
2011-10-19 14:50:00,34.96,35.02,34.89,34.92,45700.0,24.4142,24.4561,24.3654,24.3863,45700.0
2011-10-19 14:55:00,34.91,34.97,34.83,34.86,37200.0,24.3793,24.4212,24.3235,24.3444,37200.0
2011-10-19 15:00:00,34.86,34.88,34.77,34.77,62400.0,24.3444,24.3584,24.2816,24.2816,62400.0
2011-10-19 15:05:00,34.77,34.89,34.73,34.84,53700.0,24.2816,24.3654,24.2536,24.3304,53700.0
2011-10-19 15:10:00,34.83,34.91,34.79,34.87,50600.0,24.3235,24.3793,24.2955,24.3514,50600.0
2011-10-19 15:15:00,34.87,34.94,34.85,34.88,39200.0,24.3514,24.4003,24.3374,24.3584,39200.0
2011-10-19 15:20:00,34.88,34.92,34.78,34.88,36000.0,24.3584,24.3863,24.2885,24.3584,36000.0
2011-10-19 15:25:00,34.88,34.91,34.75,34.76,45900.0,24.3584,24.3793,24.2676,24.2746,45900.0
2011-10-19 15:30:00,34.75,34.94,34.72,34.88,58100.0,24.2676,24.4003,24.2466,24.3584,58100.0
2011-10-19 15:35:00,34.89,34.92,34.77,34.82,72000.0,24.3654,24.3863,24.2816,24.3165,72000.0
2011-10-19 15:40:00,34.82,34.93,34.71,34.83,124600.0,24.3165,24.3933,24.2397,24.3235,124600.0
2011-10-19 15:45:00,34.83,35.0,34.78,34.97,138100.0,24.3235,24.4422,24.2885,24.4212,138100.0
2011-10-19 15:50:00,34.98,34.98,34.82,34.9,146700.0,24.4282,24.4282,24.3165,24.3723,146700.0
2011-10-19 15:55:00,34.91,34.94,34.82,34.86,189900.0,24.3793,24.4003,24.3165,24.3444,189900.0
2011-10-20 09:30:00,35.38,35.48,34.89,34.89,68600.0,24.7075,24.7774,24.3654,24.3654,68600.0
2011-10-20 09:35:00,34.9,35.17,34.68,35.15,96600.0,24.3723,24.5609,24.2187,24.5469,96600.0
2011-10-20 09:40:00,35.12,35.61,35.1,35.58,140200.0,24.526,24.8682,24.512,24.8472,140200.0
2011-10-20 09:45:00,35.58,35.76,35.5,35.57,72700.0,24.8472,24.9729,24.7913,24.8402,72700.0
2011-10-20 09:50:00,35.59,35.62,35.25,35.36,54300.0,24.8542,24.8751,24.6168,24.6936,54300.0
2011-10-20 09:55:00,35.38,35.52,35.24,35.49,28300.0,24.7075,24.8053,24.6098,24.7844,28300.0
2011-10-20 10:00:00,35.51,35.84,35.48,35.65,101600.0,24.7983,25.0288,24.7774,24.8961,101600.0
2011-10-20 10:05:00,35.65,35.66,35.33,35.48,81800.0,24.8961,24.9031,24.6726,24.7774,81800.0
2011-10-20 10:10:00,35.48,35.83,35.47,35.77,56700.0,24.7774,25.0218,24.7704,24.9799,56700.0
2011-10-20 10:15:00,35.8,35.89,35.76,35.82,32400.0,25.0009,25.0637,24.9729,25.0148,32400.0
2011-10-20 10:20:00,35.83,35.94,35.66,35.76,33200.0,25.0218,25.0986,24.9031,24.9729,33200.0
2011-10-20 10:25:00,35.73,35.76,35.6,35.67,36300.0,24.952,24.9729,24.8612,24.9101,36300.0
2011-10-20 10:30:00,35.68,35.75,35.53,35.57,52700.0,24.917,24.9659,24.8123,24.8402,52700.0
2011-10-20 10:35:00,35.56,35.71,35.45,35.7,32100.0,24.8332,24.938,24.7564,24.931,32100.0
2011-10-20 10:40:00,35.7,35.73,35.48,35.52,33900.0,24.931,24.952,24.7774,24.8053,33900.0
2011-10-20 10:45:00,35.53,35.54,35.35,35.35,28700.0,24.8123,24.8193,24.6866,24.6866,28700.0
2011-10-20 10:50:00,35.34,35.45,35.31,35.41,25600.0,24.6796,24.7564,24.6587,24.7285,25600.0
2011-10-20 10:55:00,35.4,35.4,35.25,35.3,69500.0,24.7215,24.7215,24.6168,24.6517,69500.0
2011-10-20 11:00:00,35.3,35.5,35.26,35.38,117400.0,24.6517,24.7913,24.6237,24.7075,117400.0
2011-10-20 11:05:00,35.37,35.44,35.33,35.39,38700.0,24.7006,24.7494,24.6726,24.7145,38700.0
2011-10-20 11:10:00,35.36,35.39,35.28,35.37,45700.0,24.6936,24.7145,24.6377,24.7006,45700.0
2011-10-20 11:15:00,35.36,35.42,35.29,35.32,58600.0,24.6936,24.7355,24.6447,24.6656,58600.0
2011-10-20 11:20:00,35.33,35.53,35.32,35.51,31400.0,24.6726,24.8123,24.6656,24.7983,31400.0
2011-10-20 11:25:00,35.51,35.69,35.51,35.68,55400.0,24.7983,24.924,24.7983,24.917,55400.0
2011-10-20 11:30:00,35.68,35.73,35.54,35.59,29700.0,24.917,24.952,24.8193,24.8542,29700.0
2011-10-20 11:35:00,35.6,35.78,35.6,35.73,32900.0,24.8612,24.9869,24.8612,24.952,32900.0
2011-10-20 11:40:00,35.72,35.79,35.66,35.71,19900.0,24.945,24.9939,24.9031,24.938,19900.0
2011-10-20 11:45:00,35.71,35.8,35.69,35.79,26400.0,24.938,25.0009,24.924,24.9939,26400.0
2011-10-20 11:50:00,35.8,35.8,35.54,35.58,45400.0,25.0009,25.0009,24.8193,24.8472,45400.0
2011-10-20 11:55:00,35.59,35.6,35.41,35.51,34600.0,24.8542,24.8612,24.7285,24.7983,34600.0
2011-10-20 12:00:00,35.51,35.54,35.45,35.49,24500.0,24.7983,24.8193,24.7564,24.7844,24500.0
2011-10-20 12:05:00,35.48,35.59,35.47,35.51,51200.0,24.7774,24.8542,24.7704,24.7983,51200.0
2011-10-20 12:10:00,35.5,35.58,35.45,35.58,40700.0,24.7913,24.8472,24.7564,24.8472,40700.0
2011-10-20 12:15:00,35.58,35.66,35.5,35.5,36400.0,24.8472,24.9031,24.7913,24.7913,36400.0
2011-10-20 12:20:00,35.5,35.54,35.43,35.46,167400.0,24.7913,24.8193,24.7425,24.7634,167400.0
2011-10-20 12:25:00,35.47,35.48,35.35,35.38,34700.0,24.7704,24.7774,24.6866,24.7075,34700.0
2011-10-20 12:30:00,35.38,35.5,35.36,35.48,31400.0,24.7075,24.7913,24.6936,24.7774,31400.0
2011-10-20 12:35:00,35.47,35.47,35.4,35.42,23200.0,24.7704,24.7704,24.7215,24.7355,23200.0
2011-10-20 12:40:00,35.43,35.46,35.37,35.39,15500.0,24.7425,24.7634,24.7006,24.7145,15500.0
2011-10-20 12:45:00,35.39,35.45,35.36,35.39,18900.0,24.7145,24.7564,24.6936,24.7145,18900.0
2011-10-20 12:50:00,35.4,35.44,35.38,35.43,20300.0,24.7215,24.7494,24.7075,24.7425,20300.0
2011-10-20 12:55:00,35.43,35.67,35.43,35.61,29500.0,24.7425,24.9101,24.7425,24.8682,29500.0
2011-10-20 13:00:00,35.61,35.64,35.56,35.59,37200.0,24.8682,24.8891,24.8332,24.8542,37200.0
2011-10-20 13:05:00,35.59,35.73,35.56,35.63,43700.0,24.8542,24.952,24.8332,24.8821,43700.0
2011-10-20 13:10:00,35.63,35.76,35.61,35.62,40200.0,24.8821,24.9729,24.8682,24.8751,40200.0
2011-10-20 13:15:00,35.61,35.8,35.6,35.76,32800.0,24.8682,25.0009,24.8612,24.9729,32800.0
2011-10-20 13:20:00,35.77,35.93,35.77,35.88,48800.0,24.9799,25.0916,24.9799,25.0567,48800.0
2011-10-20 13:25:00,35.89,36.0,35.72,35.79,52500.0,25.0637,25.1405,24.945,24.9939,52500.0
2011-10-20 13:30:00,35.79,35.88,35.59,35.6,47200.0,24.9939,25.0567,24.8542,24.8612,47200.0
2011-10-20 13:35:00,35.6,35.75,35.59,35.67,47800.0,24.8612,24.9659,24.8542,24.9101,47800.0
2011-10-20 13:40:00,35.67,35.7,35.54,35.54,27700.0,24.9101,24.931,24.8193,24.8193,27700.0
2011-10-20 13:45:00,35.56,35.8,35.56,35.71,49700.0,24.8332,25.0009,24.8332,24.938,49700.0
2011-10-20 13:50:00,35.72,35.87,35.71,35.87,35500.0,24.945,25.0497,24.938,25.0497,35500.0
2011-10-20 13:55:00,35.87,35.89,35.73,35.76,26600.0,25.0497,25.0637,24.952,24.9729,26600.0
2011-10-20 14:00:00,35.75,35.83,35.61,35.66,33900.0,24.9659,25.0218,24.8682,24.9031,33900.0
2011-10-20 14:05:00,35.65,35.7,35.58,35.61,35600.0,24.8961,24.931,24.8472,24.8682,35600.0
2011-10-20 14:10:00,35.6,35.61,35.39,35.43,41100.0,24.8612,24.8682,24.7145,24.7425,41100.0
2011-10-20 14:15:00,35.44,35.57,35.43,35.54,39500.0,24.7494,24.8402,24.7425,24.8193,39500.0
2011-10-20 14:20:00,35.53,35.63,35.52,35.61,22300.0,24.8123,24.8821,24.8053,24.8682,22300.0
2011-10-20 14:25:00,35.62,35.66,35.59,35.62,16100.0,24.8751,24.9031,24.8542,24.8751,16100.0
2011-10-20 14:30:00,35.62,35.66,35.55,35.62,15900.0,24.8751,24.9031,24.8263,24.8751,15900.0
2011-10-20 14:35:00,35.63,36.0,35.62,35.98,56800.0,24.8821,25.1405,24.8751,25.1266,56800.0
2011-10-20 14:40:00,35.97,36.07,35.86,35.89,63200.0,25.1196,25.1894,25.0428,25.0637,63200.0
2011-10-20 14:45:00,35.89,36.02,35.89,36.01,52300.0,25.0637,25.1545,25.0637,25.1475,52300.0
2011-10-20 14:50:00,36.02,36.06,35.94,36.03,35800.0,25.1545,25.1824,25.0986,25.1615,35800.0
2011-10-20 14:55:00,36.04,36.06,35.91,35.99,31300.0,25.1685,25.1824,25.0777,25.1335,31300.0
2011-10-20 15:00:00,36.01,36.02,35.96,35.97,39000.0,25.1475,25.1545,25.1126,25.1196,39000.0
2011-10-20 15:05:00,35.97,36.01,35.87,36.01,40100.0,25.1196,25.1475,25.0497,25.1475,40100.0
2011-10-20 15:10:00,36.0,36.02,35.92,35.95,39200.0,25.1405,25.1545,25.0847,25.1056,39200.0
2011-10-20 15:15:00,35.94,35.95,35.85,35.95,86400.0,25.0986,25.1056,25.0358,25.1056,86400.0
2011-10-20 15:20:00,35.94,35.95,35.81,35.86,39500.0,25.0986,25.1056,25.0078,25.0428,39500.0
2011-10-20 15:25:00,35.87,35.88,35.71,35.81,51900.0,25.0497,25.0567,24.938,25.0078,51900.0
2011-10-20 15:30:00,35.8,35.94,35.75,35.92,125100.0,25.0009,25.0986,24.9659,25.0847,125100.0
2011-10-20 15:35:00,35.93,35.94,35.76,35.8,89900.0,25.0916,25.0986,24.9729,25.0009,89900.0
2011-10-20 15:40:00,35.81,35.99,35.81,35.93,85400.0,25.0078,25.1335,25.0078,25.0916,85400.0
2011-10-20 15:45:00,35.93,36.0,35.89,35.96,162700.0,25.0916,25.1405,25.0637,25.1126,162700.0
2011-10-20 15:50:00,35.96,36.01,35.86,35.93,179600.0,25.1126,25.1475,25.0428,25.0916,179600.0
2011-10-20 15:55:00,35.93,35.95,35.87,35.92,206300.0,25.0916,25.1056,25.0497,25.0847,206300.0
2011-10-21 09:30:00,36.5,36.74,36.5,36.61,362500.0,25.4897,25.6573,25.4897,25.5665,362500.0
2011-10-21 09:35:00,36.6,36.62,36.37,36.42,78600.0,25.5595,25.5735,25.3989,25.4338,78600.0
2011-10-21 09:40:00,36.42,36.53,36.32,36.43,101200.0,25.4338,25.5106,25.364,25.4408,101200.0
2011-10-21 09:45:00,36.43,36.65,36.37,36.63,71400.0,25.4408,25.5944,25.3989,25.5805,71400.0
2011-10-21 09:50:00,36.62,36.7,36.59,36.65,44300.0,25.5735,25.6294,25.5525,25.5944,44300.0
2011-10-21 09:55:00,36.66,36.72,36.63,36.64,44900.0,25.6014,25.6433,25.5805,25.5875,44900.0
2011-10-21 10:00:00,36.64,36.64,36.51,36.51,36100.0,25.5875,25.5875,25.4967,25.4967,36100.0
2011-10-21 10:05:00,36.51,36.55,36.5,36.55,39900.0,25.4967,25.5246,25.4897,25.5246,39900.0
2011-10-21 10:10:00,36.55,36.75,36.55,36.73,80200.0,25.5246,25.6643,25.5246,25.6503,80200.0
2011-10-21 10:15:00,36.72,37.02,36.69,36.96,169700.0,25.6433,25.8528,25.6224,25.8109,169700.0
2011-10-21 10:20:00,36.96,37.06,36.93,36.97,61400.0,25.8109,25.8808,25.79,25.8179,61400.0
2011-10-21 10:25:00,36.97,36.98,36.9,36.96,34900.0,25.8179,25.8249,25.769,25.8109,34900.0
2011-10-21 10:30:00,36.98,37.04,36.77,36.78,52700.0,25.8249,25.8668,25.6782,25.6852,52700.0
2011-10-21 10:35:00,36.79,36.87,36.72,36.75,41000.0,25.6922,25.7481,25.6433,25.6643,41000.0
2011-10-21 10:40:00,36.75,36.84,36.71,36.77,61100.0,25.6643,25.7271,25.6363,25.6782,61100.0
2011-10-21 10:45:00,36.76,36.87,36.76,36.86,20900.0,25.6713,25.7481,25.6713,25.7411,20900.0
2011-10-21 10:50:00,36.87,36.87,36.63,36.63,62000.0,25.7481,25.7481,25.5805,25.5805,62000.0
2011-10-21 10:55:00,36.64,36.66,36.56,36.6,52300.0,25.5875,25.6014,25.5316,25.5595,52300.0
2011-10-21 11:00:00,36.59,36.6,36.5,36.57,52400.0,25.5525,25.5595,25.4897,25.5386,52400.0
2011-10-21 11:05:00,36.58,36.59,36.47,36.49,44800.0,25.5456,25.5525,25.4687,25.4827,44800.0
2011-10-21 11:10:00,36.49,36.54,36.49,36.51,34400.0,25.4827,25.5176,25.4827,25.4967,34400.0
2011-10-21 11:15:00,36.51,36.69,36.51,36.66,32900.0,25.4967,25.6224,25.4967,25.6014,32900.0
2011-10-21 11:20:00,36.65,36.73,36.63,36.73,23700.0,25.5944,25.6503,25.5805,25.6503,23700.0
2011-10-21 11:25:00,36.72,36.77,36.68,36.77,39700.0,25.6433,25.6782,25.6154,25.6782,39700.0
2011-10-21 11:30:00,36.77,36.82,36.71,36.71,26200.0,25.6782,25.7132,25.6363,25.6363,26200.0
2011-10-21 11:35:00,36.71,36.77,36.69,36.69,26100.0,25.6363,25.6782,25.6224,25.6224,26100.0
2011-10-21 11:40:00,36.69,36.82,36.69,36.77,23600.0,25.6224,25.7132,25.6224,25.6782,23600.0
2011-10-21 11:45:00,36.77,36.85,36.77,36.8,24300.0,25.6782,25.7341,25.6782,25.6992,24300.0
2011-10-21 11:50:00,36.8,36.88,36.79,36.86,19300.0,25.6992,25.7551,25.6922,25.7411,19300.0
2011-10-21 11:55:00,36.86,36.92,36.82,36.83,25300.0,25.7411,25.783,25.7132,25.7201,25300.0
2011-10-21 12:00:00,36.82,36.84,36.77,36.79,24500.0,25.7132,25.7271,25.6782,25.6922,24500.0
2011-10-21 12:05:00,36.79,36.83,36.72,36.74,20000.0,25.6922,25.7201,25.6433,25.6573,20000.0
2011-10-21 12:10:00,36.74,36.8,36.72,36.78,16600.0,25.6573,25.6992,25.6433,25.6852,16600.0
2011-10-21 12:15:00,36.78,36.79,36.72,36.72,18200.0,25.6852,25.6922,25.6433,25.6433,18200.0
2011-10-21 12:20:00,36.72,36.73,36.65,36.67,25000.0,25.6433,25.6503,25.5944,25.6084,25000.0
2011-10-21 12:25:00,36.67,36.73,36.67,36.71,23400.0,25.6084,25.6503,25.6084,25.6363,23400.0
2011-10-21 12:30:00,36.7,36.74,36.68,36.72,16200.0,25.6294,25.6573,25.6154,25.6433,16200.0
2011-10-21 12:35:00,36.71,36.71,36.59,36.62,25900.0,25.6363,25.6363,25.5525,25.5735,25900.0
2011-10-21 12:40:00,36.63,36.66,36.56,36.59,21200.0,25.5805,25.6014,25.5316,25.5525,21200.0
2011-10-21 12:45:00,36.59,36.62,36.57,36.59,15200.0,25.5525,25.5735,25.5386,25.5525,15200.0
2011-10-21 12:50:00,36.6,36.62,36.57,36.59,15200.0,25.5595,25.5735,25.5386,25.5525,15200.0
2011-10-21 12:55:00,36.58,36.58,36.56,36.57,10700.0,25.5456,25.5456,25.5316,25.5386,10700.0
2011-10-21 13:00:00,36.56,36.56,36.39,36.41,59400.0,25.5316,25.5316,25.4129,25.4268,59400.0
2011-10-21 13:05:00,36.4,36.47,36.4,36.44,23600.0,25.4199,25.4687,25.4199,25.4478,23600.0
2011-10-21 13:10:00,36.44,36.47,36.36,36.46,33500.0,25.4478,25.4687,25.3919,25.4618,33500.0
2011-10-21 13:15:00,36.47,36.5,36.44,36.47,16500.0,25.4687,25.4897,25.4478,25.4687,16500.0
2011-10-21 13:20:00,36.46,36.52,36.45,36.51,15400.0,25.4618,25.5037,25.4548,25.4967,15400.0
2011-10-21 13:25:00,36.5,36.54,36.42,36.46,26400.0,25.4897,25.5176,25.4338,25.4618,26400.0
2011-10-21 13:30:00,36.46,36.51,36.4,36.5,21800.0,25.4618,25.4967,25.4199,25.4897,21800.0
2011-10-21 13:35:00,36.5,36.55,36.44,36.52,19200.0,25.4897,25.5246,25.4478,25.5037,19200.0
2011-10-21 13:40:00,36.51,36.53,36.39,36.44,29600.0,25.4967,25.5106,25.4129,25.4478,29600.0
2011-10-21 13:45:00,36.45,36.47,36.39,36.39,49300.0,25.4548,25.4687,25.4129,25.4129,49300.0
2011-10-21 13:50:00,36.39,36.42,36.34,36.37,27700.0,25.4129,25.4338,25.378,25.3989,27700.0
2011-10-21 13:55:00,36.35,36.36,36.28,36.29,32900.0,25.3849,25.3919,25.3361,25.343,32900.0
2011-10-21 14:00:00,36.29,36.54,36.27,36.5,31700.0,25.343,25.5176,25.3291,25.4897,31700.0
2011-10-21 14:05:00,36.5,36.57,36.47,36.55,27200.0,25.4897,25.5386,25.4687,25.5246,27200.0
2011-10-21 14:10:00,36.54,36.55,36.48,36.52,27500.0,25.5176,25.5246,25.4757,25.5037,27500.0
2011-10-21 14:15:00,36.53,36.55,36.47,36.48,16400.0,25.5106,25.5246,25.4687,25.4757,16400.0
2011-10-21 14:20:00,36.49,36.57,36.48,36.55,16500.0,25.4827,25.5386,25.4757,25.5246,16500.0
2011-10-21 14:25:00,36.56,36.59,36.52,36.52,35000.0,25.5316,25.5525,25.5037,25.5037,35000.0
2011-10-21 14:30:00,36.53,36.56,36.45,36.46,37400.0,25.5106,25.5316,25.4548,25.4618,37400.0
2011-10-21 14:35:00,36.46,36.54,36.46,36.54,23700.0,25.4618,25.5176,25.4618,25.5176,23700.0
2011-10-21 14:40:00,36.54,36.74,36.52,36.67,46200.0,25.5176,25.6573,25.5037,25.6084,46200.0
2011-10-21 14:45:00,36.68,36.73,36.59,36.59,33800.0,25.6154,25.6503,25.5525,25.5525,33800.0
2011-10-21 14:50:00,36.59,36.67,36.57,36.67,67400.0,25.5525,25.6084,25.5386,25.6084,67400.0
2011-10-21 14:55:00,36.67,36.75,36.63,36.75,42000.0,25.6084,25.6643,25.5805,25.6643,42000.0
2011-10-21 15:00:00,36.75,36.81,36.72,36.75,57400.0,25.6643,25.7062,25.6433,25.6643,57400.0
2011-10-21 15:05:00,36.73,36.76,36.66,36.66,30700.0,25.6503,25.6713,25.6014,25.6014,30700.0
2011-10-21 15:10:00,36.65,36.71,36.61,36.63,31300.0,25.5944,25.6363,25.5665,25.5805,31300.0
2011-10-21 15:15:00,36.62,36.69,36.62,36.64,37700.0,25.5735,25.6224,25.5735,25.5875,37700.0
2011-10-21 15:20:00,36.64,36.75,36.63,36.74,37700.0,25.5875,25.6643,25.5805,25.6573,37700.0
2011-10-21 15:25:00,36.73,36.74,36.66,36.68,51900.0,25.6503,25.6573,25.6014,25.6154,51900.0
2011-10-21 15:30:00,36.66,36.74,36.66,36.69,59000.0,25.6014,25.6573,25.6014,25.6224,59000.0
2011-10-21 15:35:00,36.69,36.7,36.61,36.61,66900.0,25.6224,25.6294,25.5665,25.5665,66900.0
2011-10-21 15:40:00,36.62,36.65,36.54,36.56,73500.0,25.5735,25.5944,25.5176,25.5316,73500.0
2011-10-21 15:45:00,36.55,36.69,36.54,36.69,90900.0,25.5246,25.6224,25.5176,25.6224,90900.0
2011-10-21 15:50:00,36.69,36.81,36.66,36.81,110600.0,25.6224,25.7062,25.6014,25.7062,110600.0
2011-10-21 15:55:00,36.8,36.83,36.71,36.82,226300.0,25.6992,25.7201,25.6363,25.7132,226300.0
2011-10-24 09:30:00,37.22,37.32,37.04,37.23,86500.0,25.9925,26.0623,25.8668,25.9995,86500.0
2011-10-24 09:35:00,37.22,37.33,37.19,37.27,75600.0,25.9925,26.0693,25.9716,26.0274,75600.0
2011-10-24 09:40:00,37.27,37.4,37.26,37.39,67000.0,26.0274,26.1182,26.0204,26.1112,67000.0
2011-10-24 09:45:00,37.4,37.42,37.29,37.39,77700.0,26.1182,26.1322,26.0414,26.1112,77700.0
2011-10-24 09:50:00,37.38,37.44,37.17,37.17,85200.0,26.1042,26.1461,25.9576,25.9576,85200.0
2011-10-24 09:55:00,37.17,37.21,37.08,37.15,34700.0,25.9576,25.9855,25.8947,25.9436,34700.0
2011-10-24 10:00:00,37.16,37.16,37.05,37.11,33100.0,25.9506,25.9506,25.8738,25.9157,33100.0
2011-10-24 10:05:00,37.1,37.25,37.09,37.24,35200.0,25.9087,26.0135,25.9017,26.0065,35200.0
2011-10-24 10:10:00,37.24,37.35,37.22,37.34,34300.0,26.0065,26.0833,25.9925,26.0763,34300.0
2011-10-24 10:15:00,37.34,37.46,37.29,37.46,27300.0,26.0763,26.1601,26.0414,26.1601,27300.0
2011-10-24 10:20:00,37.46,37.5,37.36,37.38,34800.0,26.1601,26.188,26.0903,26.1042,34800.0
2011-10-24 10:25:00,37.39,37.55,37.39,37.49,46200.0,26.1112,26.223,26.1112,26.1811,46200.0
2011-10-24 10:30:00,37.49,37.6,37.49,37.59,34500.0,26.1811,26.2579,26.1811,26.2509,34500.0
2011-10-24 10:35:00,37.59,37.59,37.45,37.45,29100.0,26.2509,26.2509,26.1531,26.1531,29100.0
2011-10-24 10:40:00,37.45,37.48,37.38,37.43,35700.0,26.1531,26.1741,26.1042,26.1392,35700.0
2011-10-24 10:45:00,37.44,37.52,37.39,37.42,32100.0,26.1461,26.202,26.1112,26.1322,32100.0
2011-10-24 10:50:00,37.41,37.44,37.36,37.36,34600.0,26.1252,26.1461,26.0903,26.0903,34600.0
2011-10-24 10:55:00,37.37,37.43,37.36,37.37,21400.0,26.0973,26.1392,26.0903,26.0973,21400.0
2011-10-24 11:00:00,37.37,37.49,37.37,37.47,29000.0,26.0973,26.1811,26.0973,26.1671,29000.0
2011-10-24 11:05:00,37.46,37.52,37.46,37.48,45100.0,26.1601,26.202,26.1601,26.1741,45100.0
2011-10-24 11:10:00,37.47,37.52,37.45,37.49,29200.0,26.1671,26.202,26.1531,26.1811,29200.0
2011-10-24 11:15:00,37.48,37.59,37.46,37.57,25700.0,26.1741,26.2509,26.1601,26.2369,25700.0
2011-10-24 11:20:00,37.56,37.62,37.55,37.59,28700.0,26.2299,26.2718,26.223,26.2509,28700.0
2011-10-24 11:25:00,37.59,37.65,37.59,37.65,25900.0,26.2509,26.2928,26.2509,26.2928,25900.0
2011-10-24 11:30:00,37.63,37.67,37.62,37.65,72400.0,26.2788,26.3068,26.2718,26.2928,72400.0
2011-10-24 11:35:00,37.65,37.67,37.61,37.66,19600.0,26.2928,26.3068,26.2649,26.2998,19600.0
2011-10-24 11:40:00,37.67,37.68,37.62,37.64,18300.0,26.3068,26.3137,26.2718,26.2858,18300.0
2011-10-24 11:45:00,37.64,37.69,37.6,37.62,19500.0,26.2858,26.3207,26.2579,26.2718,19500.0
2011-10-24 11:50:00,37.62,37.62,37.48,37.51,34400.0,26.2718,26.2718,26.1741,26.195,34400.0
2011-10-24 11:55:00,37.51,37.56,37.47,37.54,50400.0,26.195,26.2299,26.1671,26.216,50400.0
2011-10-24 12:00:00,37.54,37.55,37.47,37.48,19100.0,26.216,26.223,26.1671,26.1741,19100.0
2011-10-24 12:05:00,37.47,37.51,37.47,37.5,17400.0,26.1671,26.195,26.1671,26.188,17400.0
2011-10-24 12:10:00,37.5,37.52,37.45,37.48,26900.0,26.188,26.202,26.1531,26.1741,26900.0
2011-10-24 12:15:00,37.48,37.48,37.39,37.43,43500.0,26.1741,26.1741,26.1112,26.1392,43500.0
2011-10-24 12:20:00,37.43,37.46,37.39,37.4,17800.0,26.1392,26.1601,26.1112,26.1182,17800.0
2011-10-24 12:25:00,37.4,37.47,37.4,37.44,21000.0,26.1182,26.1671,26.1182,26.1461,21000.0
2011-10-24 12:30:00,37.44,37.44,37.26,37.28,38800.0,26.1461,26.1461,26.0204,26.0344,38800.0
2011-10-24 12:35:00,37.27,37.28,37.19,37.19,38100.0,26.0274,26.0344,25.9716,25.9716,38100.0
2011-10-24 12:40:00,37.2,37.25,37.2,37.25,38000.0,25.9785,26.0135,25.9785,26.0135,38000.0
2011-10-24 12:45:00,37.25,37.28,37.22,37.27,37300.0,26.0135,26.0344,25.9925,26.0274,37300.0
2011-10-24 12:50:00,37.26,37.3,37.24,37.26,23400.0,26.0204,26.0484,26.0065,26.0204,23400.0
2011-10-24 12:55:00,37.27,37.33,37.25,37.32,30200.0,26.0274,26.0693,26.0135,26.0623,30200.0
2011-10-24 13:00:00,37.32,37.34,37.3,37.31,18000.0,26.0623,26.0763,26.0484,26.0554,18000.0
2011-10-24 13:05:00,37.32,37.38,37.31,37.32,34500.0,26.0623,26.1042,26.0554,26.0623,34500.0
2011-10-24 13:10:00,37.32,37.43,37.32,37.4,44900.0,26.0623,26.1392,26.0623,26.1182,44900.0
2011-10-24 13:15:00,37.39,37.44,37.39,37.43,8400.0,26.1112,26.1461,26.1112,26.1392,8400.0
2011-10-24 13:20:00,37.43,37.45,37.4,37.44,26100.0,26.1392,26.1531,26.1182,26.1461,26100.0
2011-10-24 13:25:00,37.44,37.47,37.42,37.43,12800.0,26.1461,26.1671,26.1322,26.1392,12800.0
2011-10-24 13:30:00,37.42,37.45,37.42,37.44,12200.0,26.1322,26.1531,26.1322,26.1461,12200.0
2011-10-24 13:35:00,37.46,37.48,37.42,37.45,22900.0,26.1601,26.1741,26.1322,26.1531,22900.0
2011-10-24 13:40:00,37.44,37.48,37.42,37.47,24800.0,26.1461,26.1741,26.1322,26.1671,24800.0
2011-10-24 13:45:00,37.48,37.63,37.48,37.61,44500.0,26.1741,26.2788,26.1741,26.2649,44500.0
2011-10-24 13:50:00,37.61,37.61,37.55,37.58,15300.0,26.2649,26.2649,26.223,26.2439,15300.0
2011-10-24 13:55:00,37.58,37.6,37.57,37.57,14700.0,26.2439,26.2579,26.2369,26.2369,14700.0
2011-10-24 14:00:00,37.57,37.57,37.5,37.51,20700.0,26.2369,26.2369,26.188,26.195,20700.0
2011-10-24 14:05:00,37.51,37.51,37.45,37.45,21100.0,26.195,26.195,26.1531,26.1531,21100.0
2011-10-24 14:10:00,37.44,37.45,37.36,37.36,38800.0,26.1461,26.1531,26.0903,26.0903,38800.0
2011-10-24 14:15:00,37.36,37.37,37.27,37.33,70100.0,26.0903,26.0973,26.0274,26.0693,70100.0
2011-10-24 14:20:00,37.33,37.37,37.33,37.36,52300.0,26.0693,26.0973,26.0693,26.0903,52300.0
2011-10-24 14:25:00,37.37,37.44,37.37,37.39,26000.0,26.0973,26.1461,26.0973,26.1112,26000.0
2011-10-24 14:30:00,37.4,37.46,37.4,37.41,17900.0,26.1182,26.1601,26.1182,26.1252,17900.0
2011-10-24 14:35:00,37.4,37.49,37.4,37.49,20400.0,26.1182,26.1811,26.1182,26.1811,20400.0
2011-10-24 14:40:00,37.5,37.51,37.42,37.48,25100.0,26.188,26.195,26.1322,26.1741,25100.0
2011-10-24 14:45:00,37.49,37.52,37.48,37.5,26300.0,26.1811,26.202,26.1741,26.188,26300.0
2011-10-24 14:50:00,37.5,37.56,37.5,37.51,21200.0,26.188,26.2299,26.188,26.195,21200.0
2011-10-24 14:55:00,37.51,37.6,37.51,37.59,26700.0,26.195,26.2579,26.195,26.2509,26700.0
2011-10-24 15:00:00,37.59,37.65,37.59,37.6,31000.0,26.2509,26.2928,26.2509,26.2579,31000.0
2011-10-24 15:05:00,37.6,37.62,37.57,37.61,47500.0,26.2579,26.2718,26.2369,26.2649,47500.0
2011-10-24 15:10:00,37.61,37.61,37.53,37.55,57100.0,26.2649,26.2649,26.209,26.223,57100.0
2011-10-24 15:15:00,37.55,37.55,37.45,37.5,49600.0,26.223,26.223,26.1531,26.188,49600.0
2011-10-24 15:20:00,37.5,37.5,37.45,37.46,32900.0,26.188,26.188,26.1531,26.1601,32900.0
2011-10-24 15:25:00,37.46,37.5,37.35,37.37,54900.0,26.1601,26.188,26.0833,26.0973,54900.0
2011-10-24 15:30:00,37.37,37.45,37.36,37.39,60300.0,26.0973,26.1531,26.0903,26.1112,60300.0
2011-10-24 15:35:00,37.37,37.53,37.35,37.48,51900.0,26.0973,26.209,26.0833,26.1741,51900.0
2011-10-24 15:40:00,37.48,37.58,37.46,37.57,60700.0,26.1741,26.2439,26.1601,26.2369,60700.0
2011-10-24 15:45:00,37.56,37.56,37.41,37.43,71800.0,26.2299,26.2299,26.1252,26.1392,71800.0
2011-10-24 15:50:00,37.42,37.53,37.38,37.51,94200.0,26.1322,26.209,26.1042,26.195,94200.0
2011-10-24 15:55:00,37.51,37.63,37.47,37.6,169600.0,26.195,26.2788,26.1671,26.2579,169600.0
2011-10-25 09:30:00,37.48,37.48,36.98,37.0,66000.0,26.1741,26.1741,25.8249,25.8389,66000.0
2011-10-25 09:35:00,37.01,37.01,36.66,36.89,93800.0,25.8459,25.8459,25.6014,25.7621,93800.0
2011-10-25 09:40:00,36.89,37.23,36.89,37.19,87400.0,25.7621,25.9995,25.7621,25.9716,87400.0
2011-10-25 09:45:00,37.18,37.36,37.07,37.3,104000.0,25.9646,26.0903,25.8878,26.0484,104000.0
2011-10-25 09:50:00,37.3,37.38,37.2,37.36,45200.0,26.0484,26.1042,25.9785,26.0903,45200.0
2011-10-25 09:55:00,37.38,37.53,37.36,37.51,62800.0,26.1042,26.209,26.0903,26.195,62800.0
2011-10-25 10:00:00,37.48,37.52,37.24,37.24,143700.0,26.1741,26.202,26.0065,26.0065,143700.0
2011-10-25 10:05:00,37.25,37.35,37.11,37.19,97300.0,26.0135,26.0833,25.9157,25.9716,97300.0
2011-10-25 10:10:00,37.21,37.28,37.13,37.13,41900.0,25.9855,26.0344,25.9297,25.9297,41900.0
2011-10-25 10:15:00,37.11,37.29,37.09,37.29,28000.0,25.9157,26.0414,25.9017,26.0414,28000.0
2011-10-25 10:20:00,37.3,37.38,37.21,37.28,34900.0,26.0484,26.1042,25.9855,26.0344,34900.0
2011-10-25 10:25:00,37.29,37.43,37.27,37.39,43200.0,26.0414,26.1392,26.0274,26.1112,43200.0
2011-10-25 10:30:00,37.39,37.45,37.3,37.42,40600.0,26.1112,26.1531,26.0484,26.1322,40600.0
2011-10-25 10:35:00,37.41,37.55,37.36,37.53,33000.0,26.1252,26.223,26.0903,26.209,33000.0
2011-10-25 10:40:00,37.54,37.57,37.45,37.52,45600.0,26.216,26.2369,26.1531,26.202,45600.0
2011-10-25 10:45:00,37.52,37.54,37.44,37.48,72000.0,26.202,26.216,26.1461,26.1741,72000.0
2011-10-25 10:50:00,37.48,37.48,37.22,37.23,99900.0,26.1741,26.1741,25.9925,25.9995,99900.0
2011-10-25 10:55:00,37.22,37.26,37.16,37.24,63700.0,25.9925,26.0204,25.9506,26.0065,63700.0
2011-10-25 11:00:00,37.23,37.31,37.16,37.18,38000.0,25.9995,26.0554,25.9506,25.9646,38000.0
2011-10-25 11:05:00,37.16,37.21,37.06,37.18,30300.0,25.9506,25.9855,25.8808,25.9646,30300.0
2011-10-25 11:10:00,37.2,37.3,37.16,37.3,18200.0,25.9785,26.0484,25.9506,26.0484,18200.0
2011-10-25 11:15:00,37.29,37.3,37.15,37.2,37400.0,26.0414,26.0484,25.9436,25.9785,37400.0
2011-10-25 11:20:00,37.19,37.27,37.17,37.25,36200.0,25.9716,26.0274,25.9576,26.0135,36200.0
2011-10-25 11:25:00,37.25,37.37,37.24,37.33,53700.0,26.0135,26.0973,26.0065,26.0693,53700.0
2011-10-25 11:30:00,37.32,37.36,37.25,37.29,27200.0,26.0623,26.0903,26.0135,26.0414,27200.0
2011-10-25 11:35:00,37.28,37.44,37.28,37.41,41000.0,26.0344,26.1461,26.0344,26.1252,41000.0
2011-10-25 11:40:00,37.41,37.42,37.3,37.33,38800.0,26.1252,26.1322,26.0484,26.0693,38800.0
2011-10-25 11:45:00,37.33,37.38,37.29,37.36,51600.0,26.0693,26.1042,26.0414,26.0903,51600.0
2011-10-25 11:50:00,37.36,37.41,37.32,37.37,18000.0,26.0903,26.1252,26.0623,26.0973,18000.0
2011-10-25 11:55:00,37.36,37.42,37.35,37.38,9200.0,26.0903,26.1322,26.0833,26.1042,9200.0
2011-10-25 12:00:00,37.38,37.44,37.32,37.36,19700.0,26.1042,26.1461,26.0623,26.0903,19700.0
2011-10-25 12:05:00,37.37,37.56,37.36,37.51,28100.0,26.0973,26.2299,26.0903,26.195,28100.0
2011-10-25 12:10:00,37.51,37.53,37.5,37.51,31400.0,26.195,26.209,26.188,26.195,31400.0
2011-10-25 12:15:00,37.5,37.57,37.5,37.54,20000.0,26.188,26.2369,26.188,26.216,20000.0
2011-10-25 12:20:00,37.55,37.59,37.51,37.54,23300.0,26.223,26.2509,26.195,26.216,23300.0
2011-10-25 12:25:00,37.53,37.6,37.5,37.57,33600.0,26.209,26.2579,26.188,26.2369,33600.0
2011-10-25 12:30:00,37.58,37.59,37.53,37.53,27900.0,26.2439,26.2509,26.209,26.209,27900.0
2011-10-25 12:35:00,37.53,37.58,37.52,37.54,18300.0,26.209,26.2439,26.202,26.216,18300.0
2011-10-25 12:40:00,37.53,37.53,37.45,37.45,24100.0,26.209,26.209,26.1531,26.1531,24100.0
2011-10-25 12:45:00,37.45,37.46,37.33,37.34,21400.0,26.1531,26.1601,26.0693,26.0763,21400.0
2011-10-25 12:50:00,37.34,37.37,37.32,37.33,14400.0,26.0763,26.0973,26.0623,26.0693,14400.0
2011-10-25 12:55:00,37.33,37.37,37.33,37.33,14400.0,26.0693,26.0973,26.0693,26.0693,14400.0
2011-10-25 13:00:00,37.32,37.39,37.31,37.35,20800.0,26.0623,26.1112,26.0554,26.0833,20800.0
2011-10-25 13:05:00,37.35,37.46,37.35,37.4,17800.0,26.0833,26.1601,26.0833,26.1182,17800.0
2011-10-25 13:10:00,37.4,37.42,37.3,37.31,13600.0,26.1182,26.1322,26.0484,26.0554,13600.0
2011-10-25 13:15:00,37.28,37.36,37.26,37.35,8500.0,26.0344,26.0903,26.0204,26.0833,8500.0
2011-10-25 13:20:00,37.34,37.39,37.3,37.32,36500.0,26.0763,26.1112,26.0484,26.0623,36500.0
2011-10-25 13:25:00,37.33,37.35,37.23,37.23,37700.0,26.0693,26.0833,25.9995,25.9995,37700.0
2011-10-25 13:30:00,37.23,37.23,37.13,37.16,26400.0,25.9995,25.9995,25.9297,25.9506,26400.0
2011-10-25 13:35:00,37.16,37.21,37.12,37.16,36600.0,25.9506,25.9855,25.9227,25.9506,36600.0
2011-10-25 13:40:00,37.16,37.18,37.13,37.17,21900.0,25.9506,25.9646,25.9297,25.9576,21900.0
2011-10-25 13:45:00,37.16,37.18,37.09,37.12,17000.0,25.9506,25.9646,25.9017,25.9227,17000.0
2011-10-25 13:50:00,37.11,37.24,37.11,37.18,32400.0,25.9157,26.0065,25.9157,25.9646,32400.0
2011-10-25 13:55:00,37.19,37.22,37.1,37.14,36900.0,25.9716,25.9925,25.9087,25.9366,36900.0
2011-10-25 14:00:00,37.13,37.13,36.94,36.96,128900.0,25.9297,25.9297,25.797,25.8109,128900.0
2011-10-25 14:05:00,36.96,36.98,36.89,36.94,65900.0,25.8109,25.8249,25.7621,25.797,65900.0
2011-10-25 14:10:00,36.95,36.96,36.87,36.88,36400.0,25.804,25.8109,25.7481,25.7551,36400.0
2011-10-25 14:15:00,36.88,36.96,36.85,36.93,38500.0,25.7551,25.8109,25.7341,25.79,38500.0
2011-10-25 14:20:00,36.93,36.99,36.87,36.99,27000.0,25.79,25.8319,25.7481,25.8319,27000.0
2011-10-25 14:25:00,37.0,37.01,36.92,36.93,32700.0,25.8389,25.8459,25.783,25.79,32700.0
2011-10-25 14:30:00,36.92,36.96,36.88,36.9,33300.0,25.783,25.8109,25.7551,25.769,33300.0
2011-10-25 14:35:00,36.9,36.94,36.87,36.9,24200.0,25.769,25.797,25.7481,25.769,24200.0
2011-10-25 14:40:00,36.89,37.04,36.86,37.03,38600.0,25.7621,25.8668,25.7411,25.8598,38600.0
2011-10-25 14:45:00,37.03,37.04,36.94,36.96,37100.0,25.8598,25.8668,25.797,25.8109,37100.0
2011-10-25 14:50:00,36.97,36.98,36.92,36.92,38600.0,25.8179,25.8249,25.783,25.783,38600.0
2011-10-25 14:55:00,36.92,37.0,36.91,37.0,39000.0,25.783,25.8389,25.776,25.8389,39000.0
2011-10-25 15:00:00,37.0,37.07,36.98,37.03,65600.0,25.8389,25.8878,25.8249,25.8598,65600.0
2011-10-25 15:05:00,37.03,37.03,36.95,36.96,41700.0,25.8598,25.8598,25.804,25.8109,41700.0
2011-10-25 15:10:00,36.96,36.96,36.85,36.87,43400.0,25.8109,25.8109,25.7341,25.7481,43400.0
2011-10-25 15:15:00,36.87,36.92,36.83,36.84,45000.0,25.7481,25.783,25.7201,25.7271,45000.0
2011-10-25 15:20:00,36.84,36.85,36.74,36.75,44400.0,25.7271,25.7341,25.6573,25.6643,44400.0
2011-10-25 15:25:00,36.75,36.79,36.73,36.75,67300.0,25.6643,25.6922,25.6503,25.6643,67300.0
2011-10-25 15:30:00,36.76,36.86,36.76,36.81,82100.0,25.6713,25.7411,25.6713,25.7062,82100.0
2011-10-25 15:35:00,36.81,36.84,36.72,36.74,77300.0,25.7062,25.7271,25.6433,25.6573,77300.0
2011-10-25 15:40:00,36.74,36.78,36.7,36.72,68500.0,25.6573,25.6852,25.6294,25.6433,68500.0
2011-10-25 15:45:00,36.72,36.72,36.62,36.65,98100.0,25.6433,25.6433,25.5735,25.5944,98100.0
2011-10-25 15:50:00,36.66,36.66,36.56,36.57,151300.0,25.6014,25.6014,25.5316,25.5386,151300.0
2011-10-25 15:55:00,36.56,36.61,36.52,36.57,242200.0,25.5316,25.5665,25.5037,25.5386,242200.0
2011-10-26 09:30:00,37.23,37.5,37.21,37.46,52000.0,25.9995,26.188,25.9855,26.1601,52000.0
2011-10-26 09:35:00,37.46,37.46,37.06,37.08,38700.0,26.1601,26.1601,25.8808,25.8947,38700.0
2011-10-26 09:40:00,37.09,37.23,37.04,37.1,38200.0,25.9017,25.9995,25.8668,25.9087,38200.0
2011-10-26 09:45:00,37.08,37.19,37.01,37.05,29500.0,25.8947,25.9716,25.8459,25.8738,29500.0
2011-10-26 09:50:00,37.04,37.24,37.04,37.23,19000.0,25.8668,26.0065,25.8668,25.9995,19000.0
2011-10-26 09:55:00,37.24,37.25,37.06,37.09,22800.0,26.0065,26.0135,25.8808,25.9017,22800.0
2011-10-26 10:00:00,37.1,37.16,37.02,37.09,19600.0,25.9087,25.9506,25.8528,25.9017,19600.0
2011-10-26 10:05:00,37.09,37.09,36.84,36.85,29900.0,25.9017,25.9017,25.7271,25.7341,29900.0
2011-10-26 10:10:00,36.86,36.89,36.75,36.82,43800.0,25.7411,25.7621,25.6643,25.7132,43800.0
2011-10-26 10:15:00,36.8,36.82,36.68,36.82,53100.0,25.6992,25.7132,25.6154,25.7132,53100.0
2011-10-26 10:20:00,36.81,36.9,36.77,36.85,31700.0,25.7062,25.769,25.6782,25.7341,31700.0
2011-10-26 10:25:00,36.86,36.91,36.78,36.89,24200.0,25.7411,25.776,25.6852,25.7621,24200.0
2011-10-26 10:30:00,36.9,36.9,36.72,36.79,27300.0,25.769,25.769,25.6433,25.6922,27300.0
2011-10-26 10:35:00,36.78,36.91,36.76,36.84,44900.0,25.6852,25.776,25.6713,25.7271,44900.0
2011-10-26 10:40:00,36.83,36.83,36.57,36.6,35000.0,25.7201,25.7201,25.5386,25.5595,35000.0
2011-10-26 10:45:00,36.6,36.62,36.28,36.28,36500.0,25.5595,25.5735,25.3361,25.3361,36500.0
2011-10-26 10:50:00,36.28,36.51,36.27,36.45,32700.0,25.3361,25.4967,25.3291,25.4548,32700.0
2011-10-26 10:55:00,36.44,36.52,36.33,36.5,45200.0,25.4478,25.5037,25.371,25.4897,45200.0
2011-10-26 11:00:00,36.5,36.7,36.5,36.69,16700.0,25.4897,25.6294,25.4897,25.6224,16700.0
2011-10-26 11:05:00,36.68,36.76,36.57,36.6,24200.0,25.6154,25.6713,25.5386,25.5595,24200.0
2011-10-26 11:10:00,36.59,36.78,36.57,36.75,30100.0,25.5525,25.6852,25.5386,25.6643,30100.0
2011-10-26 11:15:00,36.74,36.8,36.69,36.71,17600.0,25.6573,25.6992,25.6224,25.6363,17600.0
2011-10-26 11:20:00,36.7,36.71,36.59,36.63,15100.0,25.6294,25.6363,25.5525,25.5805,15100.0
2011-10-26 11:25:00,36.62,36.74,36.6,36.7,17700.0,25.5735,25.6573,25.5595,25.6294,17700.0
2011-10-26 11:30:00,36.69,36.78,36.69,36.73,15800.0,25.6224,25.6852,25.6224,25.6503,15800.0
2011-10-26 11:35:00,36.73,36.75,36.67,36.67,17400.0,25.6503,25.6643,25.6084,25.6084,17400.0
2011-10-26 11:40:00,36.66,36.88,36.66,36.85,23900.0,25.6014,25.7551,25.6014,25.7341,23900.0
2011-10-26 11:45:00,36.86,36.95,36.86,36.86,28700.0,25.7411,25.804,25.7411,25.7411,28700.0
2011-10-26 11:50:00,36.86,36.93,36.86,36.93,19800.0,25.7411,25.79,25.7411,25.79,19800.0
2011-10-26 11:55:00,36.93,36.93,36.8,36.8,12200.0,25.79,25.79,25.6992,25.6992,12200.0
2011-10-26 12:00:00,36.79,36.91,36.76,36.9,16000.0,25.6922,25.776,25.6713,25.769,16000.0
2011-10-26 12:05:00,36.89,36.92,36.84,36.86,16400.0,25.7621,25.783,25.7271,25.7411,16400.0
2011-10-26 12:10:00,36.85,36.85,36.75,36.76,21900.0,25.7341,25.7341,25.6643,25.6713,21900.0
2011-10-26 12:15:00,36.77,36.85,36.76,36.81,15800.0,25.6782,25.7341,25.6713,25.7062,15800.0
2011-10-26 12:20:00,36.81,36.87,36.76,36.79,14700.0,25.7062,25.7481,25.6713,25.6922,14700.0
2011-10-26 12:25:00,36.8,36.88,36.78,36.87,12900.0,25.6992,25.7551,25.6852,25.7481,12900.0
2011-10-26 12:30:00,36.86,36.9,36.82,36.87,12600.0,25.7411,25.769,25.7132,25.7481,12600.0
2011-10-26 12:35:00,36.88,36.95,36.88,36.92,16700.0,25.7551,25.804,25.7551,25.783,16700.0
2011-10-26 12:40:00,36.91,36.93,36.83,36.88,12900.0,25.776,25.79,25.7201,25.7551,12900.0
2011-10-26 12:45:00,36.89,36.91,36.84,36.85,21700.0,25.7621,25.776,25.7271,25.7341,21700.0
2011-10-26 12:50:00,36.86,36.89,36.82,36.84,24000.0,25.7411,25.7621,25.7132,25.7271,24000.0
2011-10-26 12:55:00,36.84,36.85,36.7,36.74,24600.0,25.7271,25.7341,25.6294,25.6573,24600.0
2011-10-26 13:00:00,36.74,36.74,36.65,36.65,24900.0,25.6573,25.6573,25.5944,25.5944,24900.0
2011-10-26 13:05:00,36.63,36.65,36.57,36.57,17400.0,25.5805,25.5944,25.5386,25.5386,17400.0
2011-10-26 13:10:00,36.58,36.63,36.58,36.6,7800.0,25.5456,25.5805,25.5456,25.5595,7800.0
2011-10-26 13:15:00,36.6,36.63,36.55,36.63,15600.0,25.5595,25.5805,25.5246,25.5805,15600.0
2011-10-26 13:20:00,36.62,36.69,36.62,36.65,20500.0,25.5735,25.6224,25.5735,25.5944,20500.0
2011-10-26 13:25:00,36.66,36.7,36.62,36.7,11900.0,25.6014,25.6294,25.5735,25.6294,11900.0
2011-10-26 13:30:00,36.7,36.88,36.7,36.84,52600.0,25.6294,25.7551,25.6294,25.7271,52600.0
2011-10-26 13:35:00,36.85,36.99,36.84,36.98,78300.0,25.7341,25.8319,25.7271,25.8249,78300.0
2011-10-26 13:40:00,36.98,36.99,36.71,36.72,145200.0,25.8249,25.8319,25.6363,25.6433,145200.0
2011-10-26 13:45:00,36.73,36.95,36.72,36.9,22200.0,25.6503,25.804,25.6433,25.769,22200.0
2011-10-26 13:50:00,36.91,37.0,36.8,36.87,58500.0,25.776,25.8389,25.6992,25.7481,58500.0
2011-10-26 13:55:00,36.85,36.96,36.79,36.9,41300.0,25.7341,25.8109,25.6922,25.769,41300.0
2011-10-26 14:00:00,36.92,37.03,36.9,36.98,40900.0,25.783,25.8598,25.769,25.8249,40900.0
2011-10-26 14:05:00,36.97,37.12,36.89,37.11,27700.0,25.8179,25.9227,25.7621,25.9157,27700.0
2011-10-26 14:10:00,37.1,37.12,37.01,37.03,25900.0,25.9087,25.9227,25.8459,25.8598,25900.0
2011-10-26 14:15:00,37.03,37.03,36.93,36.93,18800.0,25.8598,25.8598,25.79,25.79,18800.0
2011-10-26 14:20:00,36.93,36.99,36.93,36.99,22700.0,25.79,25.8319,25.79,25.8319,22700.0
2011-10-26 14:25:00,36.99,37.09,36.97,37.03,21600.0,25.8319,25.9017,25.8179,25.8598,21600.0
2011-10-26 14:30:00,37.04,37.17,37.0,37.12,32100.0,25.8668,25.9576,25.8389,25.9227,32100.0
2011-10-26 14:35:00,37.12,37.24,37.04,37.22,25900.0,25.9227,26.0065,25.8668,25.9925,25900.0
2011-10-26 14:40:00,37.22,37.22,37.07,37.12,55200.0,25.9925,25.9925,25.8878,25.9227,55200.0
2011-10-26 14:45:00,37.12,37.16,37.09,37.13,25700.0,25.9227,25.9506,25.9017,25.9297,25700.0
2011-10-26 14:50:00,37.12,37.14,37.03,37.07,23600.0,25.9227,25.9366,25.8598,25.8878,23600.0
2011-10-26 14:55:00,37.07,37.16,37.03,37.12,36900.0,25.8878,25.9506,25.8598,25.9227,36900.0
2011-10-26 15:00:00,37.13,37.22,37.11,37.14,37800.0,25.9297,25.9925,25.9157,25.9366,37800.0
2011-10-26 15:05:00,37.14,37.16,37.06,37.14,30300.0,25.9366,25.9506,25.8808,25.9366,30300.0
2011-10-26 15:10:00,37.13,37.29,37.1,37.28,35000.0,25.9297,26.0414,25.9087,26.0344,35000.0
2011-10-26 15:15:00,37.28,37.3,37.19,37.19,39100.0,26.0344,26.0484,25.9716,25.9716,39100.0
2011-10-26 15:20:00,37.19,37.29,37.16,37.18,62100.0,25.9716,26.0414,25.9506,25.9646,62100.0
2011-10-26 15:25:00,37.19,37.36,37.15,37.3,41600.0,25.9716,26.0903,25.9436,26.0484,41600.0
2011-10-26 15:30:00,37.29,37.4,37.24,37.33,87000.0,26.0414,26.1182,26.0065,26.0693,87000.0
2011-10-26 15:35:00,37.34,37.37,37.3,37.32,185600.0,26.0763,26.0973,26.0484,26.0623,185600.0
2011-10-26 15:40:00,37.33,37.41,37.33,37.38,100100.0,26.0693,26.1252,26.0693,26.1042,100100.0
2011-10-26 15:45:00,37.38,37.39,37.18,37.2,140800.0,26.1042,26.1112,25.9646,25.9785,140800.0
2011-10-26 15:50:00,37.2,37.26,37.13,37.17,190000.0,25.9785,26.0204,25.9297,25.9576,190000.0
2011-10-26 15:55:00,37.18,37.21,37.12,37.16,346100.0,25.9646,25.9855,25.9227,25.9506,346100.0
2011-10-27 09:30:00,38.36,38.64,38.3,38.5,180400.0,26.7886,26.9842,26.7467,26.8864,180400.0
2011-10-27 09:35:00,38.54,38.61,38.29,38.38,123500.0,26.9143,26.9632,26.7397,26.8026,123500.0
2011-10-27 09:40:00,38.4,38.5,38.36,38.45,120900.0,26.8166,26.8864,26.7886,26.8515,120900.0
2011-10-27 09:45:00,38.43,38.52,38.4,38.52,61600.0,26.8375,26.9004,26.8166,26.9004,61600.0
2011-10-27 09:50:00,38.52,38.52,38.36,38.37,91800.0,26.9004,26.9004,26.7886,26.7956,91800.0
2011-10-27 09:55:00,38.38,38.42,38.22,38.23,58700.0,26.8026,26.8305,26.6909,26.6978,58700.0
2011-10-27 10:00:00,38.22,38.41,38.21,38.39,67700.0,26.6909,26.8235,26.6839,26.8096,67700.0
2011-10-27 10:05:00,38.39,38.42,38.29,38.36,94200.0,26.8096,26.8305,26.7397,26.7886,94200.0
2011-10-27 10:10:00,38.36,38.4,38.33,38.38,106200.0,26.7886,26.8166,26.7677,26.8026,106200.0
2011-10-27 10:15:00,38.39,38.49,38.38,38.44,59500.0,26.8096,26.8794,26.8026,26.8445,59500.0
2011-10-27 10:20:00,38.45,38.47,38.3,38.39,39900.0,26.8515,26.8654,26.7467,26.8096,39900.0
2011-10-27 10:25:00,38.38,38.38,38.29,38.36,51100.0,26.8026,26.8026,26.7397,26.7886,51100.0
2011-10-27 10:30:00,38.35,38.36,38.23,38.28,104500.0,26.7816,26.7886,26.6978,26.7328,104500.0
2011-10-27 10:35:00,38.29,38.3,38.24,38.28,61100.0,26.7397,26.7467,26.7048,26.7328,61100.0
2011-10-27 10:40:00,38.28,38.4,38.25,38.37,100400.0,26.7328,26.8166,26.7118,26.7956,100400.0
2011-10-27 10:45:00,38.37,38.38,38.23,38.27,111100.0,26.7956,26.8026,26.6978,26.7258,111100.0
2011-10-27 10:50:00,38.27,38.37,38.23,38.35,27800.0,26.7258,26.7956,26.6978,26.7816,27800.0
2011-10-27 10:55:00,38.37,38.4,38.33,38.39,49800.0,26.7956,26.8166,26.7677,26.8096,49800.0
2011-10-27 11:00:00,38.38,38.44,38.35,38.4,42500.0,26.8026,26.8445,26.7816,26.8166,42500.0
2011-10-27 11:05:00,38.4,38.5,38.36,38.45,29100.0,26.8166,26.8864,26.7886,26.8515,29100.0
2011-10-27 11:10:00,38.46,38.55,38.45,38.55,32100.0,26.8585,26.9213,26.8515,26.9213,32100.0
2011-10-27 11:15:00,38.54,38.63,38.52,38.58,40600.0,26.9143,26.9772,26.9004,26.9423,40600.0
2011-10-27 11:20:00,38.58,38.59,38.52,38.56,52000.0,26.9423,26.9492,26.9004,26.9283,52000.0
2011-10-27 11:25:00,38.56,38.63,38.53,38.62,50300.0,26.9283,26.9772,26.9073,26.9702,50300.0
2011-10-27 11:30:00,38.63,38.69,38.56,38.69,45700.0,26.9772,27.0191,26.9283,27.0191,45700.0
2011-10-27 11:35:00,38.69,38.8,38.66,38.78,40000.0,27.0191,27.0959,26.9981,27.0819,40000.0
2011-10-27 11:40:00,38.78,38.81,38.68,38.7,33800.0,27.0819,27.1029,27.0121,27.0261,33800.0
2011-10-27 11:45:00,38.7,38.74,38.67,38.7,22600.0,27.0261,27.054,27.0051,27.0261,22600.0
2011-10-27 11:50:00,38.7,38.74,38.67,38.7,31200.0,27.0261,27.054,27.0051,27.0261,31200.0
2011-10-27 11:55:00,38.7,38.81,38.68,38.77,37100.0,27.0261,27.1029,27.0121,27.0749,37100.0
2011-10-27 12:00:00,38.77,39.02,38.77,39.01,164600.0,27.0749,27.2495,27.0749,27.2425,164600.0
2011-10-27 12:05:00,39.02,39.02,38.8,38.81,70400.0,27.2495,27.2495,27.0959,27.1029,70400.0
2011-10-27 12:10:00,38.81,38.87,38.8,38.84,31300.0,27.1029,27.1448,27.0959,27.1238,31300.0
2011-10-27 12:15:00,38.83,38.87,38.82,38.87,29900.0,27.1168,27.1448,27.1099,27.1448,29900.0
2011-10-27 12:20:00,38.87,38.88,38.68,38.72,98100.0,27.1448,27.1518,27.0121,27.04,98100.0
2011-10-27 12:25:00,38.72,38.84,38.71,38.82,54500.0,27.04,27.1238,27.033,27.1099,54500.0
2011-10-27 12:30:00,38.84,38.88,38.82,38.87,33800.0,27.1238,27.1518,27.1099,27.1448,33800.0
2011-10-27 12:35:00,38.88,38.89,38.83,38.87,43600.0,27.1518,27.1587,27.1168,27.1448,43600.0
2011-10-27 12:40:00,38.87,38.89,38.79,38.85,49700.0,27.1448,27.1587,27.0889,27.1308,49700.0
2011-10-27 12:45:00,38.85,38.89,38.81,38.87,42100.0,27.1308,27.1587,27.1029,27.1448,42100.0
2011-10-27 12:50:00,38.88,38.92,38.8,38.85,61800.0,27.1518,27.1797,27.0959,27.1308,61800.0
2011-10-27 12:55:00,38.85,38.89,38.84,38.85,42100.0,27.1308,27.1587,27.1238,27.1308,42100.0
2011-10-27 13:00:00,38.85,38.93,38.84,38.87,99800.0,27.1308,27.1867,27.1238,27.1448,99800.0
2011-10-27 13:05:00,38.86,38.95,38.84,38.9,67100.0,27.1378,27.2006,27.1238,27.1657,67100.0
2011-10-27 13:10:00,38.9,38.97,38.86,38.97,85900.0,27.1657,27.2146,27.1378,27.2146,85900.0
2011-10-27 13:15:00,38.96,39.14,38.94,39.13,85600.0,27.2076,27.3333,27.1937,27.3263,85600.0
2011-10-27 13:20:00,39.14,39.17,39.11,39.13,78500.0,27.3333,27.3543,27.3124,27.3263,78500.0
2011-10-27 13:25:00,39.13,39.22,39.12,39.2,50700.0,27.3263,27.3892,27.3194,27.3752,50700.0
2011-10-27 13:30:00,39.2,39.2,39.07,39.1,73000.0,27.3752,27.3752,27.2844,27.3054,73000.0
2011-10-27 13:35:00,39.1,39.25,39.08,39.24,39000.0,27.3054,27.4102,27.2914,27.4032,39000.0
2011-10-27 13:40:00,39.25,39.3,39.21,39.3,24700.0,27.4102,27.4451,27.3822,27.4451,24700.0
2011-10-27 13:45:00,39.31,39.35,39.29,39.35,31600.0,27.4521,27.48,27.4381,27.48,31600.0
2011-10-27 13:50:00,39.35,39.48,39.34,39.47,55100.0,27.48,27.5708,27.473,27.5638,55100.0
2011-10-27 13:55:00,39.48,39.53,39.44,39.53,55200.0,27.5708,27.6057,27.5428,27.6057,55200.0
2011-10-27 14:00:00,39.52,39.59,39.44,39.56,52700.0,27.5987,27.6476,27.5428,27.6266,52700.0
2011-10-27 14:05:00,39.56,39.59,39.38,39.39,44100.0,27.6266,27.6476,27.5009,27.5079,44100.0
2011-10-27 14:10:00,39.38,39.39,39.22,39.27,94700.0,27.5009,27.5079,27.3892,27.4241,94700.0
2011-10-27 14:15:00,39.27,39.32,39.22,39.27,38900.0,27.4241,27.459,27.3892,27.4241,38900.0
2011-10-27 14:20:00,39.28,39.43,39.28,39.41,48800.0,27.4311,27.5359,27.4311,27.5219,48800.0
2011-10-27 14:25:00,39.4,39.56,39.39,39.56,54300.0,27.5149,27.6266,27.5079,27.6266,54300.0
2011-10-27 14:30:00,39.57,39.58,39.5,39.58,37500.0,27.6336,27.6406,27.5847,27.6406,37500.0
2011-10-27 14:35:00,39.58,39.67,39.56,39.65,56900.0,27.6406,27.7035,27.6266,27.6895,56900.0
2011-10-27 14:40:00,39.64,39.67,39.6,39.62,48600.0,27.6825,27.7035,27.6546,27.6685,48600.0
2011-10-27 14:45:00,39.61,39.65,39.46,39.46,50900.0,27.6616,27.6895,27.5568,27.5568,50900.0
2011-10-27 14:50:00,39.46,39.54,39.43,39.47,56100.0,27.5568,27.6127,27.5359,27.5638,56100.0
2011-10-27 14:55:00,39.46,39.59,39.46,39.53,55600.0,27.5568,27.6476,27.5568,27.6057,55600.0
2011-10-27 15:00:00,39.54,39.65,39.53,39.61,57300.0,27.6127,27.6895,27.6057,27.6616,57300.0
2011-10-27 15:05:00,39.61,39.65,39.56,39.56,76400.0,27.6616,27.6895,27.6266,27.6266,76400.0
2011-10-27 15:10:00,39.56,39.63,39.52,39.55,58700.0,27.6266,27.6755,27.5987,27.6197,58700.0
2011-10-27 15:15:00,39.54,39.64,39.52,39.63,73700.0,27.6127,27.6825,27.5987,27.6755,73700.0
2011-10-27 15:20:00,39.63,39.77,39.59,39.76,123200.0,27.6755,27.7733,27.6476,27.7663,123200.0
2011-10-27 15:25:00,39.76,39.84,39.68,39.7,128700.0,27.7663,27.8222,27.7104,27.7244,128700.0
2011-10-27 15:30:00,39.69,39.76,39.6,39.62,109200.0,27.7174,27.7663,27.6546,27.6685,109200.0
2011-10-27 15:35:00,39.61,39.72,39.56,39.57,154500.0,27.6616,27.7384,27.6266,27.6336,154500.0
2011-10-27 15:40:00,39.56,39.68,39.53,39.6,128100.0,27.6266,27.7104,27.6057,27.6546,128100.0
2011-10-27 15:45:00,39.59,39.59,39.25,39.31,193400.0,27.6476,27.6476,27.4102,27.4521,193400.0
2011-10-27 15:50:00,39.38,39.39,39.24,39.24,227900.0,27.5009,27.5079,27.4032,27.4032,227900.0
2011-10-27 15:55:00,39.25,39.43,39.16,39.42,313700.0,27.4102,27.5359,27.3473,27.5289,313700.0
2011-10-28 09:30:00,38.85,39.0,38.62,38.64,92800.0,27.1308,27.2356,26.9702,26.9842,92800.0
2011-10-28 09:35:00,38.64,38.9,38.54,38.89,103700.0,26.9842,27.1657,26.9143,27.1587,103700.0
2011-10-28 09:40:00,38.89,39.06,38.76,39.06,57600.0,27.1587,27.2775,27.068,27.2775,57600.0
2011-10-28 09:45:00,39.05,39.11,38.69,38.73,59400.0,27.2705,27.3124,27.0191,27.047,59400.0
2011-10-28 09:50:00,38.73,38.84,38.73,38.83,52200.0,27.047,27.1238,27.047,27.1168,52200.0
2011-10-28 09:55:00,38.84,38.95,38.71,38.93,65800.0,27.1238,27.2006,27.033,27.1867,65800.0
2011-10-28 10:00:00,38.93,38.96,38.75,38.76,67200.0,27.1867,27.2076,27.061,27.068,67200.0
2011-10-28 10:05:00,38.75,38.84,38.7,38.78,45200.0,27.061,27.1238,27.0261,27.0819,45200.0
2011-10-28 10:10:00,38.78,38.92,38.73,38.84,48900.0,27.0819,27.1797,27.047,27.1238,48900.0
2011-10-28 10:15:00,38.83,39.0,38.76,38.9,46000.0,27.1168,27.2356,27.068,27.1657,46000.0
2011-10-28 10:20:00,38.89,38.97,38.86,38.86,73700.0,27.1587,27.2146,27.1378,27.1378,73700.0
2011-10-28 10:25:00,38.85,38.91,38.84,38.87,41500.0,27.1308,27.1727,27.1238,27.1448,41500.0
2011-10-28 10:30:00,38.87,39.09,38.87,39.05,44200.0,27.1448,27.2984,27.1448,27.2705,44200.0
2011-10-28 10:35:00,39.05,39.21,39.0,39.19,63800.0,27.2705,27.3822,27.2356,27.3683,63800.0
2011-10-28 10:40:00,39.19,39.22,39.05,39.09,51700.0,27.3683,27.3892,27.2705,27.2984,51700.0
2011-10-28 10:45:00,39.09,39.11,39.02,39.09,43300.0,27.2984,27.3124,27.2495,27.2984,43300.0
2011-10-28 10:50:00,39.09,39.18,39.01,39.18,46800.0,27.2984,27.3613,27.2425,27.3613,46800.0
2011-10-28 10:55:00,39.17,39.18,39.03,39.07,74100.0,27.3543,27.3613,27.2565,27.2844,74100.0
2011-10-28 11:00:00,39.08,39.22,39.06,39.21,39500.0,27.2914,27.3892,27.2775,27.3822,39500.0
2011-10-28 11:05:00,39.22,39.22,39.15,39.19,48700.0,27.3892,27.3892,27.3403,27.3683,48700.0
2011-10-28 11:10:00,39.19,39.25,39.15,39.24,73000.0,27.3683,27.4102,27.3403,27.4032,73000.0
2011-10-28 11:15:00,39.25,39.29,39.21,39.21,33800.0,27.4102,27.4381,27.3822,27.3822,33800.0
2011-10-28 11:20:00,39.21,39.27,39.2,39.24,50800.0,27.3822,27.4241,27.3752,27.4032,50800.0
2011-10-28 11:25:00,39.24,39.36,39.24,39.32,69300.0,27.4032,27.487,27.4032,27.459,69300.0
2011-10-28 11:30:00,39.33,39.42,39.33,39.35,60500.0,27.466,27.5289,27.466,27.48,60500.0
2011-10-28 11:35:00,39.36,39.39,39.07,39.1,68600.0,27.487,27.5079,27.2844,27.3054,68600.0
2011-10-28 11:40:00,39.11,39.11,38.98,38.99,60400.0,27.3124,27.3124,27.2216,27.2286,60400.0
2011-10-28 11:45:00,38.98,39.1,38.96,39.08,42900.0,27.2216,27.3054,27.2076,27.2914,42900.0
2011-10-28 11:50:00,39.07,39.09,38.87,38.87,44600.0,27.2844,27.2984,27.1448,27.1448,44600.0
2011-10-28 11:55:00,38.87,38.9,38.83,38.89,53700.0,27.1448,27.1657,27.1168,27.1587,53700.0
2011-10-28 12:00:00,38.88,38.98,38.87,38.98,33600.0,27.1518,27.2216,27.1448,27.2216,33600.0
2011-10-28 12:05:00,38.97,39.05,38.97,39.05,21200.0,27.2146,27.2705,27.2146,27.2705,21200.0
2011-10-28 12:10:00,39.05,39.13,39.04,39.11,28600.0,27.2705,27.3263,27.2635,27.3124,28600.0
2011-10-28 12:15:00,39.12,39.14,39.08,39.09,26700.0,27.3194,27.3333,27.2914,27.2984,26700.0
2011-10-28 12:20:00,39.09,39.1,39.05,39.05,23800.0,27.2984,27.3054,27.2705,27.2705,23800.0
2011-10-28 12:25:00,39.05,39.05,38.91,38.96,32100.0,27.2705,27.2705,27.1727,27.2076,32100.0
2011-10-28 12:30:00,38.96,39.03,38.94,39.02,21500.0,27.2076,27.2565,27.1937,27.2495,21500.0
2011-10-28 12:35:00,39.02,39.06,38.98,38.99,23500.0,27.2495,27.2775,27.2216,27.2286,23500.0
2011-10-28 12:40:00,39.0,39.05,39.0,39.02,23100.0,27.2356,27.2705,27.2356,27.2495,23100.0
2011-10-28 12:45:00,39.02,39.1,39.01,39.07,26400.0,27.2495,27.3054,27.2425,27.2844,26400.0
2011-10-28 12:50:00,39.08,39.09,39.02,39.05,27600.0,27.2914,27.2984,27.2495,27.2705,27600.0
2011-10-28 12:55:00,39.05,39.15,39.02,39.13,18800.0,27.2705,27.3403,27.2495,27.3263,18800.0
2011-10-28 13:00:00,39.14,39.24,39.13,39.22,34400.0,27.3333,27.4032,27.3263,27.3892,34400.0
2011-10-28 13:05:00,39.22,39.22,39.05,39.05,42600.0,27.3892,27.3892,27.2705,27.2705,42600.0
2011-10-28 13:10:00,39.05,39.1,39.05,39.07,20500.0,27.2705,27.3054,27.2705,27.2844,20500.0
2011-10-28 13:15:00,39.06,39.15,39.06,39.15,22500.0,27.2775,27.3403,27.2775,27.3403,22500.0
2011-10-28 13:20:00,39.16,39.27,39.16,39.27,26900.0,27.3473,27.4241,27.3473,27.4241,26900.0
2011-10-28 13:25:00,39.26,39.33,39.26,39.29,27200.0,27.4171,27.466,27.4171,27.4381,27200.0
2011-10-28 13:30:00,39.29,39.3,39.19,39.27,42500.0,27.4381,27.4451,27.3683,27.4241,42500.0
2011-10-28 13:35:00,39.27,39.31,39.18,39.21,29900.0,27.4241,27.4521,27.3613,27.3822,29900.0
2011-10-28 13:40:00,39.2,39.22,39.1,39.17,33200.0,27.3752,27.3892,27.3054,27.3543,33200.0
2011-10-28 13:45:00,39.17,39.17,39.03,39.03,52200.0,27.3543,27.3543,27.2565,27.2565,52200.0
2011-10-28 13:50:00,39.03,39.13,39.03,39.08,38600.0,27.2565,27.3263,27.2565,27.2914,38600.0
2011-10-28 13:55:00,39.08,39.16,39.04,39.11,40200.0,27.2914,27.3473,27.2635,27.3124,40200.0
2011-10-28 14:00:00,39.12,39.17,39.09,39.13,32700.0,27.3194,27.3543,27.2984,27.3263,32700.0
2011-10-28 14:05:00,39.14,39.14,39.03,39.13,33300.0,27.3333,27.3333,27.2565,27.3263,33300.0
2011-10-28 14:10:00,39.13,39.21,39.06,39.2,43100.0,27.3263,27.3822,27.2775,27.3752,43100.0
2011-10-28 14:15:00,39.21,39.21,39.05,39.06,40900.0,27.3822,27.3822,27.2705,27.2775,40900.0
2011-10-28 14:20:00,39.05,39.1,39.04,39.09,29200.0,27.2705,27.3054,27.2635,27.2984,29200.0
2011-10-28 14:25:00,39.11,39.12,39.05,39.07,26500.0,27.3124,27.3194,27.2705,27.2844,26500.0
2011-10-28 14:30:00,39.07,39.14,39.06,39.07,46200.0,27.2844,27.3333,27.2775,27.2844,46200.0
2011-10-28 14:35:00,39.07,39.07,39.0,39.02,34500.0,27.2844,27.2844,27.2356,27.2495,34500.0
2011-10-28 14:40:00,39.02,39.14,39.02,39.14,28400.0,27.2495,27.3333,27.2495,27.3333,28400.0
2011-10-28 14:45:00,39.14,39.17,39.09,39.09,45200.0,27.3333,27.3543,27.2984,27.2984,45200.0
2011-10-28 14:50:00,39.1,39.15,39.05,39.08,28600.0,27.3054,27.3403,27.2705,27.2914,28600.0
2011-10-28 14:55:00,39.08,39.09,39.02,39.09,30900.0,27.2914,27.2984,27.2495,27.2984,30900.0
2011-10-28 15:00:00,39.1,39.22,39.1,39.18,62900.0,27.3054,27.3892,27.3054,27.3613,62900.0
2011-10-28 15:05:00,39.18,39.22,39.1,39.11,51500.0,27.3613,27.3892,27.3054,27.3124,51500.0
2011-10-28 15:10:00,39.12,39.12,39.06,39.08,50400.0,27.3194,27.3194,27.2775,27.2914,50400.0
2011-10-28 15:15:00,39.07,39.14,39.05,39.09,50500.0,27.2844,27.3333,27.2705,27.2984,50500.0
2011-10-28 15:20:00,39.1,39.23,39.09,39.21,41500.0,27.3054,27.3962,27.2984,27.3822,41500.0
2011-10-28 15:25:00,39.21,39.28,39.18,39.24,63500.0,27.3822,27.4311,27.3613,27.4032,63500.0
2011-10-28 15:30:00,39.24,39.24,39.15,39.21,70700.0,27.4032,27.4032,27.3403,27.3822,70700.0
2011-10-28 15:35:00,39.21,39.32,39.16,39.31,74500.0,27.3822,27.459,27.3473,27.4521,74500.0
2011-10-28 15:40:00,39.31,39.4,39.29,39.4,87500.0,27.4521,27.5149,27.4381,27.5149,87500.0
2011-10-28 15:45:00,39.39,39.4,39.3,39.34,129600.0,27.5079,27.5149,27.4451,27.473,129600.0
2011-10-28 15:50:00,39.34,39.41,39.31,39.38,110600.0,27.473,27.5219,27.4521,27.5009,110600.0
2011-10-28 15:55:00,39.38,39.38,39.31,39.32,208500.0,27.5009,27.5009,27.4521,27.459,208500.0
2011-10-31 09:30:00,38.61,38.79,38.56,38.59,41200.0,26.9632,27.0889,26.9283,26.9492,41200.0
2011-10-31 09:35:00,38.58,38.6,38.27,38.31,60600.0,26.9423,26.9562,26.7258,26.7537,60600.0
2011-10-31 09:40:00,38.32,38.33,38.0,38.03,91800.0,26.7607,26.7677,26.5372,26.5582,91800.0
2011-10-31 09:45:00,38.02,38.1,37.89,38.01,85000.0,26.5512,26.6071,26.4604,26.5442,85000.0
2011-10-31 09:50:00,38.0,38.13,37.97,38.06,45700.0,26.5372,26.628,26.5163,26.5791,45700.0
2011-10-31 09:55:00,38.05,38.08,37.97,37.99,39600.0,26.5721,26.5931,26.5163,26.5302,39600.0
2011-10-31 10:00:00,37.97,37.97,37.86,37.92,34200.0,26.5163,26.5163,26.4394,26.4813,34200.0
2011-10-31 10:05:00,37.93,38.0,37.88,38.0,69600.0,26.4883,26.5372,26.4534,26.5372,69600.0
2011-10-31 10:10:00,38.01,38.15,37.99,38.05,88100.0,26.5442,26.642,26.5302,26.5721,88100.0
2011-10-31 10:15:00,38.07,38.1,37.94,37.97,50200.0,26.5861,26.6071,26.4953,26.5163,50200.0
2011-10-31 10:20:00,37.98,38.02,37.92,37.93,44900.0,26.5232,26.5512,26.4813,26.4883,44900.0
2011-10-31 10:25:00,37.93,38.09,37.88,38.08,46700.0,26.4883,26.6001,26.4534,26.5931,46700.0
2011-10-31 10:30:00,38.09,38.24,38.06,38.23,32200.0,26.6001,26.7048,26.5791,26.6978,32200.0
2011-10-31 10:35:00,38.24,38.3,38.2,38.3,22900.0,26.7048,26.7467,26.6769,26.7467,22900.0
2011-10-31 10:40:00,38.3,38.3,38.19,38.22,28600.0,26.7467,26.7467,26.6699,26.6909,28600.0
2011-10-31 10:45:00,38.22,38.27,38.17,38.25,35300.0,26.6909,26.7258,26.6559,26.7118,35300.0
2011-10-31 10:50:00,38.26,38.41,38.26,38.34,45500.0,26.7188,26.8235,26.7188,26.7747,45500.0
2011-10-31 10:55:00,38.33,38.41,38.3,38.34,41200.0,26.7677,26.8235,26.7467,26.7747,41200.0
2011-10-31 11:00:00,38.33,38.44,38.29,38.29,36000.0,26.7677,26.8445,26.7397,26.7397,36000.0
2011-10-31 11:05:00,38.28,38.39,38.27,38.38,31700.0,26.7328,26.8096,26.7258,26.8026,31700.0
2011-10-31 11:10:00,38.39,38.42,38.27,38.3,48600.0,26.8096,26.8305,26.7258,26.7467,48600.0
2011-10-31 11:15:00,38.3,38.3,38.18,38.2,39800.0,26.7467,26.7467,26.6629,26.6769,39800.0
2011-10-31 11:20:00,38.21,38.35,38.21,38.3,34300.0,26.6839,26.7816,26.6839,26.7467,34300.0
2011-10-31 11:25:00,38.3,38.31,38.19,38.21,41500.0,26.7467,26.7537,26.6699,26.6839,41500.0
2011-10-31 11:30:00,38.21,38.28,38.17,38.19,55100.0,26.6839,26.7328,26.6559,26.6699,55100.0
2011-10-31 11:35:00,38.19,38.23,38.1,38.14,43200.0,26.6699,26.6978,26.6071,26.635,43200.0
2011-10-31 11:40:00,38.14,38.16,38.1,38.16,32100.0,26.635,26.649,26.6071,26.649,32100.0
2011-10-31 11:45:00,38.16,38.26,38.16,38.25,28400.0,26.649,26.7188,26.649,26.7118,28400.0
2011-10-31 11:50:00,38.25,38.35,38.25,38.33,26100.0,26.7118,26.7816,26.7118,26.7677,26100.0
2011-10-31 11:55:00,38.33,38.36,38.27,38.34,21600.0,26.7677,26.7886,26.7258,26.7747,21600.0
2011-10-31 12:00:00,38.33,38.39,38.3,38.37,66800.0,26.7677,26.8096,26.7467,26.7956,66800.0
2011-10-31 12:05:00,38.37,38.39,38.27,38.29,29900.0,26.7956,26.8096,26.7258,26.7397,29900.0
2011-10-31 12:10:00,38.29,38.37,38.28,38.32,18800.0,26.7397,26.7956,26.7328,26.7607,18800.0
2011-10-31 12:15:00,38.31,38.31,38.15,38.17,27100.0,26.7537,26.7537,26.642,26.6559,27100.0
2011-10-31 12:20:00,38.16,38.19,38.12,38.12,19800.0,26.649,26.6699,26.621,26.621,19800.0
2011-10-31 12:25:00,38.12,38.13,37.97,37.97,27600.0,26.621,26.628,26.5163,26.5163,27600.0
2011-10-31 12:30:00,37.97,38.04,37.93,37.94,37200.0,26.5163,26.5652,26.4883,26.4953,37200.0
2011-10-31 12:35:00,37.93,38.08,37.92,38.07,36400.0,26.4883,26.5931,26.4813,26.5861,36400.0
2011-10-31 12:40:00,38.06,38.14,38.04,38.13,22200.0,26.5791,26.635,26.5652,26.628,22200.0
2011-10-31 12:45:00,38.13,38.17,38.08,38.12,34700.0,26.628,26.6559,26.5931,26.621,34700.0
2011-10-31 12:50:00,38.12,38.12,38.01,38.03,25000.0,26.621,26.621,26.5442,26.5582,25000.0
2011-10-31 12:55:00,38.03,38.04,37.96,37.98,26900.0,26.5582,26.5652,26.5093,26.5232,26900.0
2011-10-31 13:00:00,37.98,38.1,37.95,38.06,33000.0,26.5232,26.6071,26.5023,26.5791,33000.0
2011-10-31 13:05:00,38.05,38.06,37.98,38.0,26000.0,26.5721,26.5791,26.5232,26.5372,26000.0
2011-10-31 13:10:00,38.01,38.1,38.01,38.1,21200.0,26.5442,26.6071,26.5442,26.6071,21200.0
2011-10-31 13:15:00,38.09,38.1,38.06,38.07,22400.0,26.6001,26.6071,26.5791,26.5861,22400.0
2011-10-31 13:20:00,38.06,38.11,38.04,38.04,28900.0,26.5791,26.614,26.5652,26.5652,28900.0
2011-10-31 13:25:00,38.04,38.05,38.0,38.01,22700.0,26.5652,26.5721,26.5372,26.5442,22700.0
2011-10-31 13:30:00,38.01,38.05,37.99,38.02,32300.0,26.5442,26.5721,26.5302,26.5512,32300.0
2011-10-31 13:35:00,38.02,38.17,37.99,38.16,25100.0,26.5512,26.6559,26.5302,26.649,25100.0
2011-10-31 13:40:00,38.16,38.21,38.16,38.21,20100.0,26.649,26.6839,26.649,26.6839,20100.0
2011-10-31 13:45:00,38.21,38.27,38.17,38.25,21200.0,26.6839,26.7258,26.6559,26.7118,21200.0
2011-10-31 13:50:00,38.26,38.3,38.23,38.23,14100.0,26.7188,26.7467,26.6978,26.6978,14100.0
2011-10-31 13:55:00,38.23,38.24,38.16,38.19,77600.0,26.6978,26.7048,26.649,26.6699,77600.0
2011-10-31 14:00:00,38.19,38.21,38.15,38.15,35500.0,26.6699,26.6839,26.642,26.642,35500.0
2011-10-31 14:05:00,38.15,38.15,38.07,38.1,30400.0,26.642,26.642,26.5861,26.6071,30400.0
2011-10-31 14:10:00,38.1,38.12,38.01,38.05,27600.0,26.6071,26.621,26.5442,26.5721,27600.0
2011-10-31 14:15:00,38.05,38.05,37.96,38.03,37600.0,26.5721,26.5721,26.5093,26.5582,37600.0
2011-10-31 14:20:00,38.04,38.09,38.01,38.01,56200.0,26.5652,26.6001,26.5442,26.5442,56200.0
2011-10-31 14:25:00,38.0,38.14,38.0,38.13,57600.0,26.5372,26.635,26.5372,26.628,57600.0
2011-10-31 14:30:00,38.14,38.19,38.1,38.18,32700.0,26.635,26.6699,26.6071,26.6629,32700.0
2011-10-31 14:35:00,38.17,38.18,38.05,38.08,114800.0,26.6559,26.6629,26.5721,26.5931,114800.0
2011-10-31 14:40:00,38.08,38.14,38.02,38.11,44100.0,26.5931,26.635,26.5512,26.614,44100.0
2011-10-31 14:45:00,38.11,38.16,38.08,38.12,45900.0,26.614,26.649,26.5931,26.621,45900.0
2011-10-31 14:50:00,38.13,38.19,38.13,38.17,28200.0,26.628,26.6699,26.628,26.6559,28200.0
2011-10-31 14:55:00,38.17,38.21,38.13,38.13,28500.0,26.6559,26.6839,26.628,26.628,28500.0
2011-10-31 15:00:00,38.13,38.16,38.11,38.13,38100.0,26.628,26.649,26.614,26.628,38100.0
2011-10-31 15:05:00,38.13,38.15,38.09,38.1,68000.0,26.628,26.642,26.6001,26.6071,68000.0
2011-10-31 15:10:00,38.1,38.17,38.09,38.11,78200.0,26.6071,26.6559,26.6001,26.614,78200.0
2011-10-31 15:15:00,38.1,38.14,38.01,38.01,106300.0,26.6071,26.635,26.5442,26.5442,106300.0
2011-10-31 15:20:00,38.01,38.14,38.0,38.11,76400.0,26.5442,26.635,26.5372,26.614,76400.0
2011-10-31 15:25:00,38.11,38.12,38.03,38.04,95000.0,26.614,26.621,26.5582,26.5652,95000.0
2011-10-31 15:30:00,38.04,38.12,38.0,38.11,148500.0,26.5652,26.621,26.5372,26.614,148500.0
2011-10-31 15:35:00,38.12,38.16,38.07,38.13,96800.0,26.621,26.649,26.5861,26.628,96800.0
2011-10-31 15:40:00,38.13,38.13,38.03,38.03,160500.0,26.628,26.628,26.5582,26.5582,160500.0
2011-10-31 15:45:00,38.03,38.04,37.9,37.95,303800.0,26.5582,26.5652,26.4674,26.5023,303800.0
2011-10-31 15:50:00,37.94,38.08,37.91,38.05,208500.0,26.4953,26.5931,26.4744,26.5721,208500.0
2011-10-31 15:55:00,38.05,38.05,37.77,37.78,440600.0,26.5721,26.5721,26.3766,26.3836,440600.0
2011-11-01 09:30:00,36.2,36.41,35.83,36.15,206500.0,25.2802,25.4268,25.0218,25.2453,206500.0
2011-11-01 09:35:00,36.17,36.54,36.1,36.5,160500.0,25.2592,25.5176,25.2104,25.4897,160500.0
2011-11-01 09:40:00,36.5,36.73,36.37,36.4,171000.0,25.4897,25.6503,25.3989,25.4199,171000.0
2011-11-01 09:45:00,36.4,36.6,36.27,36.44,130100.0,25.4199,25.5595,25.3291,25.4478,130100.0
2011-11-01 09:50:00,36.43,36.75,36.43,36.71,81300.0,25.4408,25.6643,25.4408,25.6363,81300.0
2011-11-01 09:55:00,36.71,36.9,36.62,36.87,93700.0,25.6363,25.769,25.5735,25.7481,93700.0
2011-11-01 10:00:00,36.86,36.91,36.63,36.89,106300.0,25.7411,25.776,25.5805,25.7621,106300.0
2011-11-01 10:05:00,36.89,37.03,36.86,37.0,100900.0,25.7621,25.8598,25.7411,25.8389,100900.0
2011-11-01 10:10:00,37.0,37.25,36.94,37.19,59600.0,25.8389,26.0135,25.797,25.9716,59600.0
2011-11-01 10:15:00,37.17,37.23,37.03,37.17,45800.0,25.9576,25.9995,25.8598,25.9576,45800.0
2011-11-01 10:20:00,37.15,37.2,36.98,37.19,37400.0,25.9436,25.9785,25.8249,25.9716,37400.0
2011-11-01 10:25:00,37.18,37.37,37.17,37.29,61800.0,25.9646,26.0973,25.9576,26.0414,61800.0
2011-11-01 10:30:00,37.28,37.51,37.22,37.49,27800.0,26.0344,26.195,25.9925,26.1811,27800.0
2011-11-01 10:35:00,37.48,37.48,37.27,37.31,33400.0,26.1741,26.1741,26.0274,26.0554,33400.0
2011-11-01 10:40:00,37.3,37.35,37.1,37.17,36200.0,26.0484,26.0833,25.9087,25.9576,36200.0
2011-11-01 10:45:00,37.17,37.17,37.0,37.05,23400.0,25.9576,25.9576,25.8389,25.8738,23400.0
2011-11-01 10:50:00,37.04,37.2,37.03,37.1,34000.0,25.8668,25.9785,25.8598,25.9087,34000.0
2011-11-01 10:55:00,37.1,37.21,37.02,37.05,57000.0,25.9087,25.9855,25.8528,25.8738,57000.0
2011-11-01 11:00:00,37.05,37.15,36.91,36.91,39800.0,25.8738,25.9436,25.776,25.776,39800.0
2011-11-01 11:05:00,36.92,37.05,36.91,36.95,43700.0,25.783,25.8738,25.776,25.804,43700.0
2011-11-01 11:10:00,36.94,37.05,36.93,37.02,41600.0,25.797,25.8738,25.79,25.8528,41600.0
2011-11-01 11:15:00,37.01,37.27,37.0,37.25,62200.0,25.8459,26.0274,25.8389,26.0135,62200.0
2011-11-01 11:20:00,37.25,37.25,37.12,37.14,21800.0,26.0135,26.0135,25.9227,25.9366,21800.0
2011-11-01 11:25:00,37.15,37.19,37.01,37.06,50800.0,25.9436,25.9716,25.8459,25.8808,50800.0
2011-11-01 11:30:00,37.06,37.06,36.86,36.92,67100.0,25.8808,25.8808,25.7411,25.783,67100.0
2011-11-01 11:35:00,36.91,36.99,36.89,36.92,89000.0,25.776,25.8319,25.7621,25.783,89000.0
2011-11-01 11:40:00,36.91,36.94,36.75,36.76,51800.0,25.776,25.797,25.6643,25.6713,51800.0
2011-11-01 11:45:00,36.76,36.94,36.72,36.81,34700.0,25.6713,25.797,25.6433,25.7062,34700.0
2011-11-01 11:50:00,36.82,36.82,36.62,36.68,36500.0,25.7132,25.7132,25.5735,25.6154,36500.0
2011-11-01 11:55:00,36.69,36.79,36.68,36.73,43400.0,25.6224,25.6922,25.6154,25.6503,43400.0
2011-11-01 12:00:00,36.73,36.73,36.58,36.65,33700.0,25.6503,25.6503,25.5456,25.5944,33700.0
2011-11-01 12:05:00,36.65,36.91,36.63,36.85,41400.0,25.5944,25.776,25.5805,25.7341,41400.0
2011-11-01 12:10:00,36.86,37.0,36.8,36.91,45800.0,25.7411,25.8389,25.6992,25.776,45800.0
2011-11-01 12:15:00,36.9,36.9,36.8,36.84,36700.0,25.769,25.769,25.6992,25.7271,36700.0
2011-11-01 12:20:00,36.8,36.91,36.75,36.9,35900.0,25.6992,25.776,25.6643,25.769,35900.0
2011-11-01 12:25:00,36.88,37.02,36.87,36.95,30500.0,25.7551,25.8528,25.7481,25.804,30500.0
2011-11-01 12:30:00,36.94,37.13,36.88,37.1,41100.0,25.797,25.9297,25.7551,25.9087,41100.0
2011-11-01 12:35:00,37.08,37.24,37.07,37.23,42400.0,25.8947,26.0065,25.8878,25.9995,42400.0
2011-11-01 12:40:00,37.23,37.24,37.1,37.15,78800.0,25.9995,26.0065,25.9087,25.9436,78800.0
2011-11-01 12:45:00,37.15,37.22,37.05,37.06,60400.0,25.9436,25.9925,25.8738,25.8808,60400.0
2011-11-01 12:50:00,37.06,37.07,36.9,36.91,25200.0,25.8808,25.8878,25.769,25.776,25200.0
2011-11-01 12:55:00,36.9,36.99,36.85,36.85,28300.0,25.769,25.8319,25.7341,25.7341,28300.0
2011-11-01 13:00:00,36.84,36.9,36.8,36.88,26300.0,25.7271,25.769,25.6992,25.7551,26300.0
2011-11-01 13:05:00,36.88,37.04,36.87,36.96,23500.0,25.7551,25.8668,25.7481,25.8109,23500.0
2011-11-01 13:10:00,36.94,37.05,36.94,36.97,16400.0,25.797,25.8738,25.797,25.8179,16400.0
2011-11-01 13:15:00,36.99,37.1,36.99,37.02,26700.0,25.8319,25.9087,25.8319,25.8528,26700.0
2011-11-01 13:20:00,37.02,37.02,36.86,36.89,28500.0,25.8528,25.8528,25.7411,25.7621,28500.0
2011-11-01 13:25:00,36.89,37.32,36.87,37.27,59900.0,25.7621,26.0623,25.7481,26.0274,59900.0
2011-11-01 13:30:00,37.28,37.49,37.2,37.4,90400.0,26.0344,26.1811,25.9785,26.1182,90400.0
2011-11-01 13:35:00,37.39,37.52,37.33,37.38,60200.0,26.1112,26.202,26.0693,26.1042,60200.0
2011-11-01 13:40:00,37.36,37.56,37.36,37.53,40800.0,26.0903,26.2299,26.0903,26.209,40800.0
2011-11-01 13:45:00,37.53,37.67,37.47,37.5,42700.0,26.209,26.3068,26.1671,26.188,42700.0
2011-11-01 13:50:00,37.5,37.64,37.41,37.43,33800.0,26.188,26.2858,26.1252,26.1392,33800.0
2011-11-01 13:55:00,37.45,37.45,37.19,37.3,61700.0,26.1531,26.1531,25.9716,26.0484,61700.0
2011-11-01 14:00:00,37.28,37.46,37.23,37.38,58700.0,26.0344,26.1601,25.9995,26.1042,58700.0
2011-11-01 14:05:00,37.39,37.6,37.36,37.56,49800.0,26.1112,26.2579,26.0903,26.2299,49800.0
2011-11-01 14:10:00,37.57,37.62,37.47,37.62,38000.0,26.2369,26.2718,26.1671,26.2718,38000.0
2011-11-01 14:15:00,37.62,37.64,37.47,37.57,49600.0,26.2718,26.2858,26.1671,26.2369,49600.0
2011-11-01 14:20:00,37.58,37.79,37.55,37.79,69100.0,26.2439,26.3906,26.223,26.3906,69100.0
2011-11-01 14:25:00,37.8,37.88,37.73,37.74,73300.0,26.3975,26.4534,26.3487,26.3556,73300.0
2011-11-01 14:30:00,37.74,37.78,37.7,37.73,66200.0,26.3556,26.3836,26.3277,26.3487,66200.0
2011-11-01 14:35:00,37.73,37.75,37.53,37.56,49400.0,26.3487,26.3626,26.209,26.2299,49400.0
2011-11-01 14:40:00,37.55,37.64,37.51,37.62,80300.0,26.223,26.2858,26.195,26.2718,80300.0
2011-11-01 14:45:00,37.62,37.7,37.58,37.62,38100.0,26.2718,26.3277,26.2439,26.2718,38100.0
2011-11-01 14:50:00,37.62,37.72,37.46,37.52,52400.0,26.2718,26.3417,26.1601,26.202,52400.0
2011-11-01 14:55:00,37.51,37.54,37.42,37.46,58600.0,26.195,26.216,26.1322,26.1601,58600.0
2011-11-01 15:00:00,37.46,37.5,37.22,37.25,90900.0,26.1601,26.188,25.9925,26.0135,90900.0
2011-11-01 15:05:00,37.26,37.29,37.15,37.21,68300.0,26.0204,26.0414,25.9436,25.9855,68300.0
2011-11-01 15:10:00,37.2,37.38,37.17,37.37,56400.0,25.9785,26.1042,25.9576,26.0973,56400.0
2011-11-01 15:15:00,37.38,37.38,37.18,37.29,74800.0,26.1042,26.1042,25.9646,26.0414,74800.0
2011-11-01 15:20:00,37.29,37.36,37.13,37.16,64400.0,26.0414,26.0903,25.9297,25.9506,64400.0
2011-11-01 15:25:00,37.16,37.28,37.16,37.27,90500.0,25.9506,26.0344,25.9506,26.0274,90500.0
2011-11-01 15:30:00,37.25,37.42,37.22,37.28,127400.0,26.0135,26.1322,25.9925,26.0344,127400.0
2011-11-01 15:35:00,37.28,37.47,37.26,37.46,224500.0,26.0344,26.1671,26.0204,26.1601,224500.0
2011-11-01 15:40:00,37.45,37.48,37.37,37.4,215300.0,26.1531,26.1741,26.0973,26.1182,215300.0
2011-11-01 15:45:00,37.41,37.41,37.13,37.26,263200.0,26.1252,26.1252,25.9297,26.0204,263200.0
2011-11-01 15:50:00,37.26,37.28,37.02,37.07,223500.0,26.0204,26.0344,25.8528,25.8878,223500.0
2011-11-01 15:55:00,37.06,37.2,37.03,37.11,373600.0,25.8808,25.9785,25.8598,25.9157,373600.0
2011-11-02 09:30:00,37.98,38.02,37.79,37.85,67300.0,26.5232,26.5512,26.3906,26.4325,67300.0
2011-11-02 09:35:00,37.86,37.97,37.59,37.6,33700.0,26.4394,26.5163,26.2509,26.2579,33700.0
2011-11-02 09:40:00,37.6,37.81,37.6,37.73,37900.0,26.2579,26.4045,26.2579,26.3487,37900.0
2011-11-02 09:45:00,37.74,37.76,37.57,37.73,37500.0,26.3556,26.3696,26.2369,26.3487,37500.0
2011-11-02 09:50:00,37.74,37.75,37.55,37.67,29900.0,26.3556,26.3626,26.223,26.3068,29900.0
2011-11-02 09:55:00,37.66,37.78,37.63,37.75,23100.0,26.2998,26.3836,26.2788,26.3626,23100.0
2011-11-02 10:00:00,37.74,37.84,37.65,37.67,25900.0,26.3556,26.4255,26.2928,26.3068,25900.0
2011-11-02 10:05:00,37.66,37.84,37.66,37.84,28200.0,26.2998,26.4255,26.2998,26.4255,28200.0
2011-11-02 10:10:00,37.85,38.0,37.82,38.0,24300.0,26.4325,26.5372,26.4115,26.5372,24300.0
2011-11-02 10:15:00,38.0,38.06,37.96,38.05,28000.0,26.5372,26.5791,26.5093,26.5721,28000.0
2011-11-02 10:20:00,38.06,38.12,37.98,38.12,44500.0,26.5791,26.621,26.5232,26.621,44500.0
2011-11-02 10:25:00,38.13,38.16,38.06,38.13,29200.0,26.628,26.649,26.5791,26.628,29200.0
2011-11-02 10:30:00,38.12,38.12,37.95,37.99,26100.0,26.621,26.621,26.5023,26.5302,26100.0
2011-11-02 10:35:00,38.0,38.12,37.97,38.09,34100.0,26.5372,26.621,26.5163,26.6001,34100.0
2011-11-02 10:40:00,38.1,38.16,38.04,38.14,29000.0,26.6071,26.649,26.5652,26.635,29000.0
2011-11-02 10:45:00,38.14,38.24,38.09,38.24,31500.0,26.635,26.7048,26.6001,26.7048,31500.0
2011-11-02 10:50:00,38.23,38.36,38.16,38.31,79600.0,26.6978,26.7886,26.649,26.7537,79600.0
2011-11-02 10:55:00,38.32,38.37,38.25,38.26,48300.0,26.7607,26.7956,26.7118,26.7188,48300.0
2011-11-02 11:00:00,38.26,38.32,38.13,38.16,59500.0,26.7188,26.7607,26.628,26.649,59500.0
2011-11-02 11:05:00,38.17,38.34,38.17,38.26,26700.0,26.6559,26.7747,26.6559,26.7188,26700.0
2011-11-02 11:10:00,38.25,38.27,38.14,38.15,22800.0,26.7118,26.7258,26.635,26.642,22800.0
2011-11-02 11:15:00,38.13,38.27,38.13,38.26,25100.0,26.628,26.7258,26.628,26.7188,25100.0
2011-11-02 11:20:00,38.27,38.31,38.23,38.28,22100.0,26.7258,26.7537,26.6978,26.7328,22100.0
2011-11-02 11:25:00,38.26,38.26,38.13,38.14,18600.0,26.7188,26.7188,26.628,26.635,18600.0
2011-11-02 11:30:00,38.17,38.17,38.02,38.11,32700.0,26.6559,26.6559,26.5512,26.614,32700.0
2011-11-02 11:35:00,38.12,38.13,38.03,38.09,27200.0,26.621,26.628,26.5582,26.6001,27200.0
2011-11-02 11:40:00,38.1,38.18,38.1,38.13,16600.0,26.6071,26.6629,26.6071,26.628,16600.0
2011-11-02 11:45:00,38.12,38.15,38.09,38.1,16700.0,26.621,26.642,26.6001,26.6071,16700.0
2011-11-02 11:50:00,38.12,38.12,38.02,38.03,26100.0,26.621,26.621,26.5512,26.5582,26100.0
2011-11-02 11:55:00,38.03,38.07,37.99,38.01,23500.0,26.5582,26.5861,26.5302,26.5442,23500.0
2011-11-02 12:00:00,38.01,38.02,37.95,38.02,20800.0,26.5442,26.5512,26.5023,26.5512,20800.0
2011-11-02 12:05:00,38.02,38.03,37.92,37.94,19100.0,26.5512,26.5582,26.4813,26.4953,19100.0
2011-11-02 12:10:00,37.96,38.09,37.96,38.05,14400.0,26.5093,26.6001,26.5093,26.5721,14400.0
2011-11-02 12:15:00,38.05,38.05,37.94,37.97,20700.0,26.5721,26.5721,26.4953,26.5163,20700.0
2011-11-02 12:20:00,37.98,38.0,37.93,37.94,15900.0,26.5232,26.5372,26.4883,26.4953,15900.0
2011-11-02 12:25:00,37.93,38.0,37.92,38.0,15000.0,26.4883,26.5372,26.4813,26.5372,15000.0
2011-11-02 12:30:00,37.98,38.07,37.94,37.94,15400.0,26.5232,26.5861,26.4953,26.4953,15400.0
2011-11-02 12:35:00,37.94,38.05,37.89,38.0,42100.0,26.4953,26.5721,26.4604,26.5372,42100.0
2011-11-02 12:40:00,38.01,38.14,37.95,37.99,33300.0,26.5442,26.635,26.5023,26.5302,33300.0
2011-11-02 12:45:00,37.97,38.0,37.84,37.85,21900.0,26.5163,26.5372,26.4255,26.4325,21900.0
2011-11-02 12:50:00,37.85,37.98,37.85,37.92,29700.0,26.4325,26.5232,26.4325,26.4813,29700.0
2011-11-02 12:55:00,37.92,37.95,37.78,37.79,20800.0,26.4813,26.5023,26.3836,26.3906,20800.0
2011-11-02 13:00:00,37.79,37.82,37.57,37.62,75700.0,26.3906,26.4115,26.2369,26.2718,75700.0
2011-11-02 13:05:00,37.61,37.75,37.56,37.71,49500.0,26.2649,26.3626,26.2299,26.3347,49500.0
2011-11-02 13:10:00,37.71,37.95,37.7,37.95,110900.0,26.3347,26.5023,26.3277,26.5023,110900.0
2011-11-02 13:15:00,37.95,37.95,37.66,37.68,25000.0,26.5023,26.5023,26.2998,26.3137,25000.0
2011-11-02 13:20:00,37.66,37.66,37.53,37.53,22700.0,26.2998,26.2998,26.209,26.209,22700.0
2011-11-02 13:25:00,37.53,37.72,37.53,37.65,50800.0,26.209,26.3417,26.209,26.2928,50800.0
2011-11-02 13:30:00,37.63,37.71,37.62,37.68,61100.0,26.2788,26.3347,26.2718,26.3137,61100.0
2011-11-02 13:35:00,37.67,37.7,37.62,37.65,40700.0,26.3068,26.3277,26.2718,26.2928,40700.0
2011-11-02 13:40:00,37.64,37.7,37.59,37.69,40500.0,26.2858,26.3277,26.2509,26.3207,40500.0
2011-11-02 13:45:00,37.69,37.75,37.63,37.66,63000.0,26.3207,26.3626,26.2788,26.2998,63000.0
2011-11-02 13:50:00,37.67,37.68,37.57,37.57,40900.0,26.3068,26.3137,26.2369,26.2369,40900.0
2011-11-02 13:55:00,37.56,37.61,37.5,37.52,32800.0,26.2299,26.2649,26.188,26.202,32800.0
2011-11-02 14:00:00,37.51,37.58,37.4,37.57,76000.0,26.195,26.2439,26.1182,26.2369,76000.0
2011-11-02 14:05:00,37.57,37.67,37.52,37.54,65800.0,26.2369,26.3068,26.202,26.216,65800.0
2011-11-02 14:10:00,37.54,37.54,37.42,37.47,56700.0,26.216,26.216,26.1322,26.1671,56700.0
2011-11-02 14:15:00,37.46,37.64,37.45,37.56,44100.0,26.1601,26.2858,26.1531,26.2299,44100.0
2011-11-02 14:20:00,37.56,37.69,37.49,37.49,44000.0,26.2299,26.3207,26.1811,26.1811,44000.0
2011-11-02 14:25:00,37.5,37.62,37.5,37.56,44700.0,26.188,26.2718,26.188,26.2299,44700.0
2011-11-02 14:30:00,37.56,37.7,37.5,37.7,48900.0,26.2299,26.3277,26.188,26.3277,48900.0
2011-11-02 14:35:00,37.71,37.79,37.64,37.66,85600.0,26.3347,26.3906,26.2858,26.2998,85600.0
2011-11-02 14:40:00,37.65,37.69,37.58,37.62,46700.0,26.2928,26.3207,26.2439,26.2718,46700.0
2011-11-02 14:45:00,37.61,37.77,37.6,37.73,31100.0,26.2649,26.3766,26.2579,26.3487,31100.0
2011-11-02 14:50:00,37.72,37.81,37.69,37.71,91200.0,26.3417,26.4045,26.3207,26.3347,91200.0
2011-11-02 14:55:00,37.7,37.81,37.7,37.76,40600.0,26.3277,26.4045,26.3277,26.3696,40600.0
2011-11-02 15:00:00,37.77,37.8,37.65,37.67,37200.0,26.3766,26.3975,26.2928,26.3068,37200.0
2011-11-02 15:05:00,37.69,37.85,37.69,37.75,71900.0,26.3207,26.4325,26.3207,26.3626,71900.0
2011-11-02 15:10:00,37.75,37.84,37.73,37.79,77900.0,26.3626,26.4255,26.3487,26.3906,77900.0
2011-11-02 15:15:00,37.78,37.84,37.74,37.84,97900.0,26.3836,26.4255,26.3556,26.4255,97900.0
2011-11-02 15:20:00,37.85,37.98,37.84,37.91,81000.0,26.4325,26.5232,26.4255,26.4744,81000.0
2011-11-02 15:25:00,37.91,37.93,37.77,37.8,63400.0,26.4744,26.4883,26.3766,26.3975,63400.0
2011-11-02 15:30:00,37.81,37.89,37.67,37.74,160500.0,26.4045,26.4604,26.3068,26.3556,160500.0
2011-11-02 15:35:00,37.75,37.88,37.73,37.88,115400.0,26.3626,26.4534,26.3487,26.4534,115400.0
2011-11-02 15:40:00,37.88,37.96,37.8,37.88,159300.0,26.4534,26.5093,26.3975,26.4534,159300.0
2011-11-02 15:45:00,37.88,37.88,37.73,37.77,103700.0,26.4534,26.4534,26.3487,26.3766,103700.0
2011-11-02 15:50:00,37.76,37.83,37.74,37.83,105800.0,26.3696,26.4185,26.3556,26.4185,105800.0
2011-11-02 15:55:00,37.83,37.89,37.8,37.85,254400.0,26.4185,26.4604,26.3975,26.4325,254400.0
2011-11-03 09:30:00,38.23,38.38,38.22,38.31,43700.0,26.6978,26.8026,26.6909,26.7537,43700.0
2011-11-03 09:35:00,38.29,38.33,38.06,38.18,47000.0,26.7397,26.7677,26.5791,26.6629,47000.0
2011-11-03 09:40:00,38.18,38.22,38.09,38.1,43500.0,26.6629,26.6909,26.6001,26.6071,43500.0
2011-11-03 09:45:00,38.12,38.26,38.11,38.13,36100.0,26.621,26.7188,26.614,26.628,36100.0
2011-11-03 09:50:00,38.12,38.17,37.95,38.01,38300.0,26.621,26.6559,26.5023,26.5442,38300.0
2011-11-03 09:55:00,38.01,38.07,37.9,38.02,45800.0,26.5442,26.5861,26.4674,26.5512,45800.0
2011-11-03 10:00:00,38.03,38.04,37.6,37.66,73300.0,26.5582,26.5652,26.2579,26.2998,73300.0
2011-11-03 10:05:00,37.66,37.86,37.61,37.86,49600.0,26.2998,26.4394,26.2649,26.4394,49600.0
2011-11-03 10:10:00,37.86,38.0,37.78,37.96,51600.0,26.4394,26.5372,26.3836,26.5093,51600.0
2011-11-03 10:15:00,37.97,38.11,37.93,38.08,38900.0,26.5163,26.614,26.4883,26.5931,38900.0
2011-11-03 10:20:00,38.1,38.11,37.97,37.98,12000.0,26.6071,26.614,26.5163,26.5232,12000.0
2011-11-03 10:25:00,37.98,38.17,37.95,38.09,25700.0,26.5232,26.6559,26.5023,26.6001,25700.0
2011-11-03 10:30:00,38.1,38.23,38.1,38.23,21000.0,26.6071,26.6978,26.6071,26.6978,21000.0
2011-11-03 10:35:00,38.23,38.24,38.07,38.1,17200.0,26.6978,26.7048,26.5861,26.6071,17200.0
2011-11-03 10:40:00,38.13,38.4,38.12,38.32,35200.0,26.628,26.8166,26.621,26.7607,35200.0
2011-11-03 10:45:00,38.33,38.51,38.33,38.41,47400.0,26.7677,26.8934,26.7677,26.8235,47400.0
2011-11-03 10:50:00,38.41,38.45,38.29,38.4,41700.0,26.8235,26.8515,26.7397,26.8166,41700.0
2011-11-03 10:55:00,38.4,38.5,38.36,38.36,42700.0,26.8166,26.8864,26.7886,26.7886,42700.0
2011-11-03 11:00:00,38.35,38.49,38.26,38.3,20600.0,26.7816,26.8794,26.7188,26.7467,20600.0
2011-11-03 11:05:00,38.3,38.35,38.23,38.24,23900.0,26.7467,26.7816,26.6978,26.7048,23900.0
2011-11-03 11:10:00,38.24,38.45,38.24,38.4,22600.0,26.7048,26.8515,26.7048,26.8166,22600.0
2011-11-03 11:15:00,38.4,38.51,38.4,38.46,23800.0,26.8166,26.8934,26.8166,26.8585,23800.0
2011-11-03 11:20:00,38.47,38.57,38.42,38.5,83100.0,26.8654,26.9353,26.8305,26.8864,83100.0
2011-11-03 11:25:00,38.5,38.54,38.49,38.54,18400.0,26.8864,26.9143,26.8794,26.9143,18400.0
2011-11-03 11:30:00,38.55,38.6,38.5,38.58,36100.0,26.9213,26.9562,26.8864,26.9423,36100.0
2011-11-03 11:35:00,38.59,38.6,38.45,38.45,20500.0,26.9492,26.9562,26.8515,26.8515,20500.0
2011-11-03 11:40:00,38.44,38.48,38.4,38.41,26600.0,26.8445,26.8724,26.8166,26.8235,26600.0
2011-11-03 11:45:00,38.4,38.42,38.31,38.39,17800.0,26.8166,26.8305,26.7537,26.8096,17800.0
2011-11-03 11:50:00,38.38,38.46,38.36,38.44,28100.0,26.8026,26.8585,26.7886,26.8445,28100.0
2011-11-03 11:55:00,38.44,38.44,38.21,38.23,22200.0,26.8445,26.8445,26.6839,26.6978,22200.0
2011-11-03 12:00:00,38.22,38.3,38.2,38.3,11800.0,26.6909,26.7467,26.6769,26.7467,11800.0
2011-11-03 12:05:00,38.29,38.39,38.24,38.38,21100.0,26.7397,26.8096,26.7048,26.8026,21100.0
2011-11-03 12:10:00,38.41,38.42,38.29,38.32,14600.0,26.8235,26.8305,26.7397,26.7607,14600.0
2011-11-03 12:15:00,38.32,38.34,38.25,38.31,13400.0,26.7607,26.7747,26.7118,26.7537,13400.0
2011-11-03 12:20:00,38.3,38.4,38.28,38.38,16400.0,26.7467,26.8166,26.7328,26.8026,16400.0
2011-11-03 12:25:00,38.38,38.44,38.32,38.43,14900.0,26.8026,26.8445,26.7607,26.8375,14900.0
2011-11-03 12:30:00,38.43,38.45,38.37,38.39,16500.0,26.8375,26.8515,26.7956,26.8096,16500.0
2011-11-03 12:35:00,38.39,38.43,38.29,38.33,20100.0,26.8096,26.8375,26.7397,26.7677,20100.0
2011-11-03 12:40:00,38.33,38.42,38.33,38.41,12200.0,26.7677,26.8305,26.7677,26.8235,12200.0
2011-11-03 12:45:00,38.4,38.58,38.38,38.57,20600.0,26.8166,26.9423,26.8026,26.9353,20600.0
2011-11-03 12:50:00,38.56,38.58,38.49,38.53,11000.0,26.9283,26.9423,26.8794,26.9073,11000.0
2011-11-03 12:55:00,38.54,38.6,38.53,38.54,32200.0,26.9143,26.9562,26.9073,26.9143,32200.0
2011-11-03 13:00:00,38.54,38.55,38.48,38.49,29800.0,26.9143,26.9213,26.8724,26.8794,29800.0
2011-11-03 13:05:00,38.49,38.53,38.47,38.52,38800.0,26.8794,26.9073,26.8654,26.9004,38800.0
2011-11-03 13:10:00,38.52,38.6,38.52,38.56,25900.0,26.9004,26.9562,26.9004,26.9283,25900.0
2011-11-03 13:15:00,38.57,38.65,38.56,38.63,22300.0,26.9353,26.9911,26.9283,26.9772,22300.0
2011-11-03 13:20:00,38.62,38.64,38.5,38.54,20100.0,26.9702,26.9842,26.8864,26.9143,20100.0
2011-11-03 13:25:00,38.56,38.58,38.45,38.46,16100.0,26.9283,26.9423,26.8515,26.8585,16100.0
2011-11-03 13:30:00,38.46,38.5,38.42,38.47,16800.0,26.8585,26.8864,26.8305,26.8654,16800.0
2011-11-03 13:35:00,38.46,38.56,38.41,38.56,18400.0,26.8585,26.9283,26.8235,26.9283,18400.0
2011-11-03 13:40:00,38.57,38.59,38.54,38.57,15600.0,26.9353,26.9492,26.9143,26.9353,15600.0
2011-11-03 13:45:00,38.57,38.72,38.57,38.71,24400.0,26.9353,27.04,26.9353,27.033,24400.0
2011-11-03 13:50:00,38.71,38.75,38.63,38.66,19300.0,27.033,27.061,26.9772,26.9981,19300.0
2011-11-03 13:55:00,38.67,38.71,38.55,38.58,25200.0,27.0051,27.033,26.9213,26.9423,25200.0
2011-11-03 14:00:00,38.58,38.6,38.51,38.57,31900.0,26.9423,26.9562,26.8934,26.9353,31900.0
2011-11-03 14:05:00,38.57,38.69,38.54,38.66,24700.0,26.9353,27.0191,26.9143,26.9981,24700.0
2011-11-03 14:10:00,38.66,38.66,38.53,38.6,34400.0,26.9981,26.9981,26.9073,26.9562,34400.0
2011-11-03 14:15:00,38.59,38.62,38.51,38.53,53100.0,26.9492,26.9702,26.8934,26.9073,53100.0
2011-11-03 14:20:00,38.53,38.57,38.45,38.49,24800.0,26.9073,26.9353,26.8515,26.8794,24800.0
2011-11-03 14:25:00,38.49,38.5,38.42,38.47,23100.0,26.8794,26.8864,26.8305,26.8654,23100.0
2011-11-03 14:30:00,38.47,38.57,38.46,38.5,15600.0,26.8654,26.9353,26.8585,26.8864,15600.0
2011-11-03 14:35:00,38.52,38.53,38.43,38.51,22900.0,26.9004,26.9073,26.8375,26.8934,22900.0
2011-11-03 14:40:00,38.5,38.5,38.39,38.39,15800.0,26.8864,26.8864,26.8096,26.8096,15800.0
2011-11-03 14:45:00,38.39,38.43,38.32,38.32,17400.0,26.8096,26.8375,26.7607,26.7607,17400.0
2011-11-03 14:50:00,38.32,38.36,38.3,38.35,16400.0,26.7607,26.7886,26.7467,26.7816,16400.0
2011-11-03 14:55:00,38.35,38.4,38.34,38.38,19400.0,26.7816,26.8166,26.7747,26.8026,19400.0
2011-11-03 15:00:00,38.38,38.51,38.38,38.51,21900.0,26.8026,26.8934,26.8026,26.8934,21900.0
2011-11-03 15:05:00,38.52,38.54,38.45,38.52,27200.0,26.9004,26.9143,26.8515,26.9004,27200.0
2011-11-03 15:10:00,38.53,38.62,38.5,38.54,51000.0,26.9073,26.9702,26.8864,26.9143,51000.0
2011-11-03 15:15:00,38.55,38.62,38.52,38.56,26900.0,26.9213,26.9702,26.9004,26.9283,26900.0
2011-11-03 15:20:00,38.57,38.6,38.49,38.55,40500.0,26.9353,26.9562,26.8794,26.9213,40500.0
2011-11-03 15:25:00,38.56,38.59,38.5,38.56,26100.0,26.9283,26.9492,26.8864,26.9283,26100.0
2011-11-03 15:30:00,38.55,38.65,38.55,38.58,63200.0,26.9213,26.9911,26.9213,26.9423,63200.0
2011-11-03 15:35:00,38.58,38.6,38.45,38.5,57900.0,26.9423,26.9562,26.8515,26.8864,57900.0
2011-11-03 15:40:00,38.49,38.59,38.46,38.54,77400.0,26.8794,26.9492,26.8585,26.9143,77400.0
2011-11-03 15:45:00,38.54,38.54,38.44,38.54,68500.0,26.9143,26.9143,26.8445,26.9143,68500.0
2011-11-03 15:50:00,38.54,38.64,38.52,38.57,123300.0,26.9143,26.9842,26.9004,26.9353,123300.0
2011-11-03 15:55:00,38.58,38.61,38.51,38.55,181200.0,26.9423,26.9632,26.8934,26.9213,181200.0
2011-11-04 09:30:00,38.21,38.28,38.01,38.22,34900.0,26.6839,26.7328,26.5442,26.6909,34900.0
2011-11-04 09:35:00,38.28,38.59,38.22,38.47,51700.0,26.7328,26.9492,26.6909,26.8654,51700.0
2011-11-04 09:40:00,38.44,38.52,38.36,38.5,39600.0,26.8445,26.9004,26.7886,26.8864,39600.0
2011-11-04 09:45:00,38.51,38.62,38.48,38.61,29100.0,26.8934,26.9702,26.8724,26.9632,29100.0
2011-11-04 09:50:00,38.62,38.73,38.47,38.48,46600.0,26.9702,27.047,26.8654,26.8724,46600.0
2011-11-04 09:55:00,38.48,38.49,38.18,38.18,76200.0,26.8724,26.8794,26.6629,26.6629,76200.0
2011-11-04 10:00:00,38.18,38.3,38.13,38.26,24100.0,26.6629,26.7467,26.628,26.7188,24100.0
2011-11-04 10:05:00,38.27,38.37,38.26,38.33,32700.0,26.7258,26.7956,26.7188,26.7677,32700.0
2011-11-04 10:10:00,38.32,38.42,38.31,38.36,36200.0,26.7607,26.8305,26.7537,26.7886,36200.0
2011-11-04 10:15:00,38.39,38.42,38.22,38.27,17500.0,26.8096,26.8305,26.6909,26.7258,17500.0
2011-11-04 10:20:00,38.26,38.27,38.1,38.13,32200.0,26.7188,26.7258,26.6071,26.628,32200.0
2011-11-04 10:25:00,38.13,38.22,38.09,38.14,25600.0,26.628,26.6909,26.6001,26.635,25600.0
2011-11-04 10:30:00,38.12,38.12,37.93,37.95,36600.0,26.621,26.621,26.4883,26.5023,36600.0
2011-11-04 10:35:00,37.96,37.98,37.87,37.93,31100.0,26.5093,26.5232,26.4464,26.4883,31100.0
2011-11-04 10:40:00,37.94,38.1,37.9,38.09,29300.0,26.4953,26.6071,26.4674,26.6001,29300.0
2011-11-04 10:45:00,38.1,38.17,38.07,38.14,13200.0,26.6071,26.6559,26.5861,26.635,13200.0
2011-11-04 10:50:00,38.14,38.18,38.1,38.15,14400.0,26.635,26.6629,26.6071,26.642,14400.0
2011-11-04 10:55:00,38.14,38.2,38.11,38.2,29700.0,26.635,26.6769,26.614,26.6769,29700.0
2011-11-04 11:00:00,38.21,38.31,38.19,38.25,18200.0,26.6839,26.7537,26.6699,26.7118,18200.0
2011-11-04 11:05:00,38.26,38.34,38.22,38.25,16600.0,26.7188,26.7747,26.6909,26.7118,16600.0
2011-11-04 11:10:00,38.25,38.35,38.25,38.28,13800.0,26.7118,26.7816,26.7118,26.7328,13800.0
2011-11-04 11:15:00,38.28,38.28,38.16,38.19,16200.0,26.7328,26.7328,26.649,26.6699,16200.0
2011-11-04 11:20:00,38.18,38.24,38.12,38.15,15200.0,26.6629,26.7048,26.621,26.642,15200.0
2011-11-04 11:25:00,38.14,38.29,38.11,38.27,13400.0,26.635,26.7397,26.614,26.7258,13400.0
2011-11-04 11:30:00,38.26,38.43,38.25,38.43,38100.0,26.7188,26.8375,26.7118,26.8375,38100.0
2011-11-04 11:35:00,38.42,38.46,38.34,38.43,32800.0,26.8305,26.8585,26.7747,26.8375,32800.0
2011-11-04 11:40:00,38.44,38.45,38.37,38.43,9400.0,26.8445,26.8515,26.7956,26.8375,9400.0
2011-11-04 11:45:00,38.44,38.47,38.37,38.41,15900.0,26.8445,26.8654,26.7956,26.8235,15900.0
2011-11-04 11:50:00,38.39,38.44,38.37,38.43,8200.0,26.8096,26.8445,26.7956,26.8375,8200.0
2011-11-04 11:55:00,38.42,38.47,38.4,38.47,9000.0,26.8305,26.8654,26.8166,26.8654,9000.0
2011-11-04 12:00:00,38.47,38.55,38.47,38.52,14200.0,26.8654,26.9213,26.8654,26.9004,14200.0
2011-11-04 12:05:00,38.52,38.59,38.5,38.53,10900.0,26.9004,26.9492,26.8864,26.9073,10900.0
2011-11-04 12:10:00,38.53,38.67,38.53,38.67,70800.0,26.9073,27.0051,26.9073,27.0051,70800.0
2011-11-04 12:15:00,38.66,38.73,38.66,38.7,38100.0,26.9981,27.047,26.9981,27.0261,38100.0
2011-11-04 12:20:00,38.7,38.73,38.61,38.62,10300.0,27.0261,27.047,26.9632,26.9702,10300.0
2011-11-04 12:25:00,38.62,38.72,38.62,38.72,19400.0,26.9702,27.04,26.9702,27.04,19400.0
2011-11-04 12:30:00,38.72,38.77,38.68,38.75,22300.0,27.04,27.0749,27.0121,27.061,22300.0
2011-11-04 12:35:00,38.75,38.76,38.68,38.7,15300.0,27.061,27.068,27.0121,27.0261,15300.0
2011-11-04 12:40:00,38.69,38.73,38.57,38.57,16900.0,27.0191,27.047,26.9353,26.9353,16900.0
2011-11-04 12:45:00,38.56,38.71,38.54,38.71,42500.0,26.9283,27.033,26.9143,27.033,42500.0
2011-11-04 12:50:00,38.7,38.8,38.68,38.75,52700.0,27.0261,27.0959,27.0121,27.061,52700.0
2011-11-04 12:55:00,38.74,38.79,38.71,38.75,11600.0,27.054,27.0889,27.033,27.061,11600.0
2011-11-04 13:00:00,38.75,38.77,38.68,38.69,26400.0,27.061,27.0749,27.0121,27.0191,26400.0
2011-11-04 13:05:00,38.68,38.75,38.66,38.75,19400.0,27.0121,27.061,26.9981,27.061,19400.0
2011-11-04 13:10:00,38.76,38.88,38.76,38.84,39400.0,27.068,27.1518,27.068,27.1238,39400.0
2011-11-04 13:15:00,38.85,38.93,38.84,38.85,26500.0,27.1308,27.1867,27.1238,27.1308,26500.0
2011-11-04 13:20:00,38.85,38.97,38.83,38.97,37100.0,27.1308,27.2146,27.1168,27.2146,37100.0
2011-11-04 13:25:00,38.97,38.97,38.9,38.96,16200.0,27.2146,27.2146,27.1657,27.2076,16200.0
2011-11-04 13:30:00,38.96,38.99,38.88,38.89,39800.0,27.2076,27.2286,27.1518,27.1587,39800.0
2011-11-04 13:35:00,38.89,38.92,38.86,38.87,50100.0,27.1587,27.1797,27.1378,27.1448,50100.0
2011-11-04 13:40:00,38.87,39.08,38.87,39.08,51400.0,27.1448,27.2914,27.1448,27.2914,51400.0
2011-11-04 13:45:00,39.07,39.21,39.05,39.2,135900.0,27.2844,27.3822,27.2705,27.3752,135900.0
2011-11-04 13:50:00,39.19,39.23,39.07,39.09,29000.0,27.3683,27.3962,27.2844,27.2984,29000.0
2011-11-04 13:55:00,39.09,39.09,38.96,39.02,20600.0,27.2984,27.2984,27.2076,27.2495,20600.0
2011-11-04 14:00:00,39.01,39.03,38.92,38.96,14900.0,27.2425,27.2565,27.1797,27.2076,14900.0
2011-11-04 14:05:00,38.95,39.05,38.95,39.02,27200.0,27.2006,27.2705,27.2006,27.2495,27200.0
2011-11-04 14:10:00,39.03,39.03,38.96,39.02,17700.0,27.2565,27.2565,27.2076,27.2495,17700.0
2011-11-04 14:15:00,39.0,39.03,38.96,39.0,26000.0,27.2356,27.2565,27.2076,27.2356,26000.0
2011-11-04 14:20:00,39.0,39.05,38.97,38.98,18700.0,27.2356,27.2705,27.2146,27.2216,18700.0
2011-11-04 14:25:00,38.98,39.09,38.98,39.06,14500.0,27.2216,27.2984,27.2216,27.2775,14500.0
2011-11-04 14:30:00,39.06,39.09,38.98,38.98,17700.0,27.2775,27.2984,27.2216,27.2216,17700.0
2011-11-04 14:35:00,38.98,38.98,38.89,38.9,20300.0,27.2216,27.2216,27.1587,27.1657,20300.0
2011-11-04 14:40:00,38.89,38.93,38.88,38.91,17000.0,27.1587,27.1867,27.1518,27.1727,17000.0
2011-11-04 14:45:00,38.91,39.05,38.9,39.02,25700.0,27.1727,27.2705,27.1657,27.2495,25700.0
2011-11-04 14:50:00,39.01,39.02,38.98,38.98,16800.0,27.2425,27.2495,27.2216,27.2216,16800.0
2011-11-04 14:55:00,38.99,39.0,38.91,38.96,22900.0,27.2286,27.2356,27.1727,27.2076,22900.0
2011-11-04 15:00:00,38.95,38.95,38.85,38.85,29400.0,27.2006,27.2006,27.1308,27.1308,29400.0
2011-11-04 15:05:00,38.86,38.86,38.73,38.74,31300.0,27.1378,27.1378,27.047,27.054,31300.0
2011-11-04 15:10:00,38.74,38.81,38.73,38.79,27300.0,27.054,27.1029,27.047,27.0889,27300.0
2011-11-04 15:15:00,38.8,38.86,38.8,38.86,29200.0,27.0959,27.1378,27.0959,27.1378,29200.0
2011-11-04 15:20:00,38.86,38.88,38.81,38.86,89300.0,27.1378,27.1518,27.1029,27.1378,89300.0
2011-11-04 15:25:00,38.86,38.91,38.86,38.89,50700.0,27.1378,27.1727,27.1378,27.1587,50700.0
2011-11-04 15:30:00,38.89,39.02,38.87,39.01,86300.0,27.1587,27.2495,27.1448,27.2425,86300.0
2011-11-04 15:35:00,39.02,39.04,38.93,38.94,67700.0,27.2495,27.2635,27.1867,27.1937,67700.0
2011-11-04 15:40:00,38.95,39.1,38.95,39.09,86500.0,27.2006,27.3054,27.2006,27.2984,86500.0
2011-11-04 15:45:00,39.08,39.12,39.03,39.03,88300.0,27.2914,27.3194,27.2565,27.2565,88300.0
2011-11-04 15:50:00,39.02,39.02,38.87,38.92,145400.0,27.2495,27.2495,27.1448,27.1797,145400.0
2011-11-04 15:55:00,38.92,39.03,38.86,39.02,194500.0,27.1797,27.2565,27.1378,27.2495,194500.0
2011-11-07 09:30:00,39.0,39.35,38.88,39.33,65600.0,27.2356,27.48,27.1518,27.466,65600.0
2011-11-07 09:35:00,39.33,39.56,39.32,39.55,51000.0,27.466,27.6266,27.459,27.6197,51000.0
2011-11-07 09:40:00,39.55,39.55,39.21,39.36,45900.0,27.6197,27.6197,27.3822,27.487,45900.0
2011-11-07 09:45:00,39.37,39.44,39.2,39.23,51200.0,27.494,27.5428,27.3752,27.3962,51200.0
2011-11-07 09:50:00,39.24,39.36,39.19,39.34,22700.0,27.4032,27.487,27.3683,27.473,22700.0
2011-11-07 09:55:00,39.35,39.35,39.12,39.16,20100.0,27.48,27.48,27.3194,27.3473,20100.0
2011-11-07 10:00:00,39.17,39.2,38.86,38.94,47800.0,27.3543,27.3752,27.1378,27.1937,47800.0
2011-11-07 10:05:00,38.94,39.08,38.81,39.08,39600.0,27.1937,27.2914,27.1029,27.2914,39600.0
2011-11-07 10:10:00,39.08,39.16,38.9,38.99,17400.0,27.2914,27.3473,27.1657,27.2286,17400.0
2011-11-07 10:15:00,38.98,38.98,38.83,38.84,57000.0,27.2216,27.2216,27.1168,27.1238,57000.0
2011-11-07 10:20:00,38.83,38.87,38.72,38.79,50500.0,27.1168,27.1448,27.04,27.0889,50500.0
2011-11-07 10:25:00,38.79,38.8,38.69,38.77,68900.0,27.0889,27.0959,27.0191,27.0749,68900.0
2011-11-07 10:30:00,38.76,38.77,38.6,38.63,35200.0,27.068,27.0749,26.9562,26.9772,35200.0
2011-11-07 10:35:00,38.63,38.66,38.54,38.61,60200.0,26.9772,26.9981,26.9143,26.9632,60200.0
2011-11-07 10:40:00,38.61,38.76,38.6,38.72,69600.0,26.9632,27.068,26.9562,27.04,69600.0
2011-11-07 10:45:00,38.7,38.7,38.54,38.58,27600.0,27.0261,27.0261,26.9143,26.9423,27600.0
2011-11-07 10:50:00,38.58,38.63,38.47,38.48,40200.0,26.9423,26.9772,26.8654,26.8724,40200.0
2011-11-07 10:55:00,38.47,38.61,38.45,38.53,23500.0,26.8654,26.9632,26.8515,26.9073,23500.0
2011-11-07 11:00:00,38.52,38.68,38.49,38.66,21200.0,26.9004,27.0121,26.8794,26.9981,21200.0
2011-11-07 11:05:00,38.66,38.69,38.53,38.53,25700.0,26.9981,27.0191,26.9073,26.9073,25700.0
2011-11-07 11:10:00,38.53,38.64,38.51,38.58,24300.0,26.9073,26.9842,26.8934,26.9423,24300.0
2011-11-07 11:15:00,38.58,38.65,38.52,38.58,35600.0,26.9423,26.9911,26.9004,26.9423,35600.0
2011-11-07 11:20:00,38.59,38.6,38.47,38.54,23400.0,26.9492,26.9562,26.8654,26.9143,23400.0
2011-11-07 11:25:00,38.54,38.59,38.47,38.53,38000.0,26.9143,26.9492,26.8654,26.9073,38000.0
2011-11-07 11:30:00,38.53,38.57,38.49,38.53,17600.0,26.9073,26.9353,26.8794,26.9073,17600.0
2011-11-07 11:35:00,38.49,38.6,38.48,38.6,60000.0,26.8794,26.9562,26.8724,26.9562,60000.0
2011-11-07 11:40:00,38.59,38.61,38.49,38.57,28300.0,26.9492,26.9632,26.8794,26.9353,28300.0
2011-11-07 11:45:00,38.56,38.6,38.51,38.55,16100.0,26.9283,26.9562,26.8934,26.9213,16100.0
2011-11-07 11:50:00,38.56,38.65,38.51,38.51,23000.0,26.9283,26.9911,26.8934,26.8934,23000.0
2011-11-07 11:55:00,38.52,38.52,38.44,38.47,18500.0,26.9004,26.9004,26.8445,26.8654,18500.0
2011-11-07 12:00:00,38.47,38.59,38.47,38.59,11300.0,26.8654,26.9492,26.8654,26.9492,11300.0
2011-11-07 12:05:00,38.57,38.65,38.55,38.6,28000.0,26.9353,26.9911,26.9213,26.9562,28000.0
2011-11-07 12:10:00,38.6,38.6,38.49,38.49,13600.0,26.9562,26.9562,26.8794,26.8794,13600.0
2011-11-07 12:15:00,38.5,38.53,38.38,38.38,22000.0,26.8864,26.9073,26.8026,26.8026,22000.0
2011-11-07 12:20:00,38.38,38.39,38.33,38.35,19900.0,26.8026,26.8096,26.7677,26.7816,19900.0
2011-11-07 12:25:00,38.35,38.42,38.34,38.37,18400.0,26.7816,26.8305,26.7747,26.7956,18400.0
2011-11-07 12:30:00,38.37,38.37,38.27,38.31,25600.0,26.7956,26.7956,26.7258,26.7537,25600.0
2011-11-07 12:35:00,38.31,38.37,38.29,38.35,10500.0,26.7537,26.7956,26.7397,26.7816,10500.0
2011-11-07 12:40:00,38.36,38.41,38.32,38.39,16600.0,26.7886,26.8235,26.7607,26.8096,16600.0
2011-11-07 12:45:00,38.39,38.43,38.36,38.43,45500.0,26.8096,26.8375,26.7886,26.8375,45500.0
2011-11-07 12:50:00,38.42,38.49,38.41,38.49,25500.0,26.8305,26.8794,26.8235,26.8794,25500.0
2011-11-07 12:55:00,38.49,38.52,38.48,38.5,16700.0,26.8794,26.9004,26.8724,26.8864,16700.0
2011-11-07 13:00:00,38.5,38.51,38.44,38.46,15300.0,26.8864,26.8934,26.8445,26.8585,15300.0
2011-11-07 13:05:00,38.46,38.49,38.45,38.47,10600.0,26.8585,26.8794,26.8515,26.8654,10600.0
2011-11-07 13:10:00,38.46,38.55,38.44,38.54,23600.0,26.8585,26.9213,26.8445,26.9143,23600.0
2011-11-07 13:15:00,38.55,38.68,38.55,38.63,32500.0,26.9213,27.0121,26.9213,26.9772,32500.0
2011-11-07 13:20:00,38.64,38.64,38.57,38.57,11800.0,26.9842,26.9842,26.9353,26.9353,11800.0
2011-11-07 13:25:00,38.56,38.66,38.55,38.66,15300.0,26.9283,26.9981,26.9213,26.9981,15300.0
2011-11-07 13:30:00,38.67,38.71,38.66,38.67,52100.0,27.0051,27.033,26.9981,27.0051,52100.0
2011-11-07 13:35:00,38.67,38.68,38.62,38.62,12200.0,27.0051,27.0121,26.9702,26.9702,12200.0
2011-11-07 13:40:00,38.62,38.62,38.55,38.57,16000.0,26.9702,26.9702,26.9213,26.9353,16000.0
2011-11-07 13:45:00,38.57,38.57,38.5,38.51,5700.0,26.9353,26.9353,26.8864,26.8934,5700.0
2011-11-07 13:50:00,38.51,38.56,38.48,38.56,14600.0,26.8934,26.9283,26.8724,26.9283,14600.0
2011-11-07 13:55:00,38.56,38.81,38.55,38.77,43000.0,26.9283,27.1029,26.9213,27.0749,43000.0
2011-11-07 14:00:00,38.78,38.86,38.73,38.83,43000.0,27.0819,27.1378,27.047,27.1168,43000.0
2011-11-07 14:05:00,38.83,38.83,38.68,38.74,31700.0,27.1168,27.1168,27.0121,27.054,31700.0
2011-11-07 14:10:00,38.74,38.83,38.7,38.7,30500.0,27.054,27.1168,27.0261,27.0261,30500.0
2011-11-07 14:15:00,38.7,38.79,38.69,38.77,18500.0,27.0261,27.0889,27.0191,27.0749,18500.0
2011-11-07 14:20:00,38.77,38.88,38.76,38.88,20300.0,27.0749,27.1518,27.068,27.1518,20300.0
2011-11-07 14:25:00,38.87,38.88,38.79,38.82,24300.0,27.1448,27.1518,27.0889,27.1099,24300.0
2011-11-07 14:30:00,38.8,38.81,38.7,38.74,56000.0,27.0959,27.1029,27.0261,27.054,56000.0
2011-11-07 14:35:00,38.74,38.77,38.68,38.75,23700.0,27.054,27.0749,27.0121,27.061,23700.0
2011-11-07 14:40:00,38.75,38.75,38.68,38.73,25300.0,27.061,27.061,27.0121,27.047,25300.0
2011-11-07 14:45:00,38.72,38.73,38.67,38.72,24900.0,27.04,27.047,27.0051,27.04,24900.0
2011-11-07 14:50:00,38.71,38.79,38.66,38.76,60100.0,27.033,27.0889,26.9981,27.068,60100.0
2011-11-07 14:55:00,38.76,38.81,38.75,38.81,31700.0,27.068,27.1029,27.061,27.1029,31700.0
2011-11-07 15:00:00,38.81,38.85,38.77,38.83,34100.0,27.1029,27.1308,27.0749,27.1168,34100.0
2011-11-07 15:05:00,38.82,38.86,38.82,38.83,28200.0,27.1099,27.1378,27.1099,27.1168,28200.0
2011-11-07 15:10:00,38.84,38.91,38.82,38.86,43200.0,27.1238,27.1727,27.1099,27.1378,43200.0
2011-11-07 15:15:00,38.86,38.87,38.73,38.74,37400.0,27.1378,27.1448,27.047,27.054,37400.0
2011-11-07 15:20:00,38.73,38.86,38.73,38.86,48700.0,27.047,27.1378,27.047,27.1378,48700.0
2011-11-07 15:25:00,38.86,38.87,38.76,38.77,40800.0,27.1378,27.1448,27.068,27.0749,40800.0
2011-11-07 15:30:00,38.76,38.83,38.74,38.76,50200.0,27.068,27.1168,27.054,27.068,50200.0
2011-11-07 15:35:00,38.77,38.89,38.73,38.87,42700.0,27.0749,27.1587,27.047,27.1448,42700.0
2011-11-07 15:40:00,38.87,38.94,38.83,38.88,49000.0,27.1448,27.1937,27.1168,27.1518,49000.0
2011-11-07 15:45:00,38.87,38.94,38.87,38.89,73600.0,27.1448,27.1937,27.1448,27.1587,73600.0
2011-11-07 15:50:00,38.89,39.04,38.87,38.94,117500.0,27.1587,27.2635,27.1448,27.1937,117500.0
2011-11-07 15:55:00,38.95,38.98,38.91,38.96,186500.0,27.2006,27.2216,27.1727,27.2076,186500.0
2011-11-08 09:30:00,39.17,39.26,39.15,39.18,29200.0,27.3543,27.4171,27.3403,27.3613,29200.0
2011-11-08 09:35:00,39.2,39.21,39.02,39.15,22300.0,27.3752,27.3822,27.2495,27.3403,22300.0
2011-11-08 09:40:00,39.16,39.43,39.11,39.4,40000.0,27.3473,27.5359,27.3124,27.5149,40000.0
2011-11-08 09:45:00,39.41,39.46,39.23,39.27,38600.0,27.5219,27.5568,27.3962,27.4241,38600.0
2011-11-08 09:50:00,39.27,39.34,39.15,39.16,24200.0,27.4241,27.473,27.3403,27.3473,24200.0
2011-11-08 09:55:00,39.18,39.46,39.18,39.43,62600.0,27.3613,27.5568,27.3613,27.5359,62600.0
2011-11-08 10:00:00,39.43,39.46,39.33,39.34,24500.0,27.5359,27.5568,27.466,27.473,24500.0
2011-11-08 10:05:00,39.34,39.36,39.14,39.16,41800.0,27.473,27.487,27.3333,27.3473,41800.0
2011-11-08 10:10:00,39.15,39.16,38.95,39.0,82800.0,27.3403,27.3473,27.2006,27.2356,82800.0
2011-11-08 10:15:00,39.0,39.12,38.91,39.1,48000.0,27.2356,27.3194,27.1727,27.3054,48000.0
2011-11-08 10:20:00,39.1,39.14,38.95,39.04,33200.0,27.3054,27.3333,27.2006,27.2635,33200.0
2011-11-08 10:25:00,39.02,39.04,38.8,38.91,65400.0,27.2495,27.2635,27.0959,27.1727,65400.0
2011-11-08 10:30:00,38.9,39.01,38.85,38.98,40100.0,27.1657,27.2425,27.1308,27.2216,40100.0
2011-11-08 10:35:00,38.96,39.13,38.96,39.09,35600.0,27.2076,27.3263,27.2076,27.2984,35600.0
2011-11-08 10:40:00,39.08,39.17,39.04,39.16,24400.0,27.2914,27.3543,27.2635,27.3473,24400.0
2011-11-08 10:45:00,39.15,39.23,39.12,39.13,19500.0,27.3403,27.3962,27.3194,27.3263,19500.0
2011-11-08 10:50:00,39.12,39.19,39.03,39.14,40700.0,27.3194,27.3683,27.2565,27.3333,40700.0
2011-11-08 10:55:00,39.13,39.17,39.02,39.05,29100.0,27.3263,27.3543,27.2495,27.2705,29100.0
2011-11-08 11:00:00,39.04,39.2,39.01,39.1,44800.0,27.2635,27.3752,27.2425,27.3054,44800.0
2011-11-08 11:05:00,39.11,39.15,38.96,39.02,39600.0,27.3124,27.3403,27.2076,27.2495,39600.0
2011-11-08 11:10:00,39.02,39.07,38.94,39.05,32100.0,27.2495,27.2844,27.1937,27.2705,32100.0
2011-11-08 11:15:00,39.04,39.08,38.98,39.04,32700.0,27.2635,27.2914,27.2216,27.2635,32700.0
2011-11-08 11:20:00,39.04,39.04,38.9,38.93,60800.0,27.2635,27.2635,27.1657,27.1867,60800.0
2011-11-08 11:25:00,38.94,39.06,38.92,39.03,37200.0,27.1937,27.2775,27.1797,27.2565,37200.0
2011-11-08 11:30:00,39.02,39.04,38.97,38.99,20800.0,27.2495,27.2635,27.2146,27.2286,20800.0
2011-11-08 11:35:00,39.01,39.04,38.93,38.97,16000.0,27.2425,27.2635,27.1867,27.2146,16000.0
2011-11-08 11:40:00,38.97,39.05,38.95,39.02,25200.0,27.2146,27.2705,27.2006,27.2495,25200.0
2011-11-08 11:45:00,39.03,39.15,38.99,39.15,56000.0,27.2565,27.3403,27.2286,27.3403,56000.0
2011-11-08 11:50:00,39.14,39.14,39.07,39.08,14800.0,27.3333,27.3333,27.2844,27.2914,14800.0
2011-11-08 11:55:00,39.08,39.09,39.0,39.06,13900.0,27.2914,27.2984,27.2356,27.2775,13900.0
2011-11-08 12:00:00,39.06,39.2,38.99,39.19,61300.0,27.2775,27.3752,27.2286,27.3683,61300.0
2011-11-08 12:05:00,39.18,39.24,39.16,39.24,21300.0,27.3613,27.4032,27.3473,27.4032,21300.0
2011-11-08 12:10:00,39.23,39.26,39.22,39.26,14000.0,27.3962,27.4171,27.3892,27.4171,14000.0
2011-11-08 12:15:00,39.26,39.27,39.22,39.25,12200.0,27.4171,27.4241,27.3892,27.4102,12200.0
2011-11-08 12:20:00,39.25,39.3,39.21,39.21,17000.0,27.4102,27.4451,27.3822,27.3822,17000.0
2011-11-08 12:25:00,39.22,39.28,39.21,39.21,22900.0,27.3892,27.4311,27.3822,27.3822,22900.0
2011-11-08 12:30:00,39.21,39.31,39.21,39.3,15300.0,27.3822,27.4521,27.3822,27.4451,15300.0
2011-11-08 12:35:00,39.3,39.35,39.27,39.32,22000.0,27.4451,27.48,27.4241,27.459,22000.0
2011-11-08 12:40:00,39.33,39.33,39.25,39.25,20700.0,27.466,27.466,27.4102,27.4102,20700.0
2011-11-08 12:45:00,39.27,39.29,39.18,39.22,25700.0,27.4241,27.4381,27.3613,27.3892,25700.0
2011-11-08 12:50:00,39.23,39.31,39.22,39.28,28400.0,27.3962,27.4521,27.3892,27.4311,28400.0
2011-11-08 12:55:00,39.28,39.29,39.24,39.26,7000.0,27.4311,27.4381,27.4032,27.4171,7000.0
2011-11-08 13:00:00,39.26,39.31,39.24,39.3,12400.0,27.4171,27.4521,27.4032,27.4451,12400.0
2011-11-08 13:05:00,39.3,39.3,39.21,39.21,4900.0,27.4451,27.4451,27.3822,27.3822,4900.0
2011-11-08 13:10:00,39.18,39.18,39.14,39.16,14600.0,27.3613,27.3613,27.3333,27.3473,14600.0
2011-11-08 13:15:00,39.15,39.19,39.1,39.16,25300.0,27.3403,27.3683,27.3054,27.3473,25300.0
2011-11-08 13:20:00,39.16,39.23,39.14,39.23,14700.0,27.3473,27.3962,27.3333,27.3962,14700.0
2011-11-08 13:25:00,39.23,39.3,39.23,39.25,9900.0,27.3962,27.4451,27.3962,27.4102,9900.0
2011-11-08 13:30:00,39.25,39.27,39.19,39.21,12200.0,27.4102,27.4241,27.3683,27.3822,12200.0
2011-11-08 13:35:00,39.22,39.26,39.15,39.26,9900.0,27.3892,27.4171,27.3403,27.4171,9900.0
2011-11-08 13:40:00,39.27,39.33,39.25,39.29,33200.0,27.4241,27.466,27.4102,27.4381,33200.0
2011-11-08 13:45:00,39.28,39.5,39.28,39.42,68600.0,27.4311,27.5847,27.4311,27.5289,68600.0
2011-11-08 13:50:00,39.43,39.49,39.43,39.47,34800.0,27.5359,27.5778,27.5359,27.5638,34800.0
2011-11-08 13:55:00,39.47,39.56,39.43,39.43,43000.0,27.5638,27.6266,27.5359,27.5359,43000.0
2011-11-08 14:00:00,39.44,39.46,39.34,39.4,42600.0,27.5428,27.5568,27.473,27.5149,42600.0
2011-11-08 14:05:00,39.41,39.45,39.34,39.39,40300.0,27.5219,27.5498,27.473,27.5079,40300.0
2011-11-08 14:10:00,39.39,39.46,39.35,39.44,36900.0,27.5079,27.5568,27.48,27.5428,36900.0
2011-11-08 14:15:00,39.44,39.47,39.36,39.36,23300.0,27.5428,27.5638,27.487,27.487,23300.0
2011-11-08 14:20:00,39.35,39.48,39.33,39.48,25300.0,27.48,27.5708,27.466,27.5708,25300.0
2011-11-08 14:25:00,39.48,39.58,39.44,39.58,43100.0,27.5708,27.6406,27.5428,27.6406,43100.0
2011-11-08 14:30:00,39.59,39.6,39.46,39.47,51500.0,27.6476,27.6546,27.5568,27.5638,51500.0
2011-11-08 14:35:00,39.48,39.55,39.47,39.53,19300.0,27.5708,27.6197,27.5638,27.6057,19300.0
2011-11-08 14:40:00,39.53,39.57,39.46,39.49,29200.0,27.6057,27.6336,27.5568,27.5778,29200.0
2011-11-08 14:45:00,39.49,39.54,39.48,39.48,17800.0,27.5778,27.6127,27.5708,27.5708,17800.0
2011-11-08 14:50:00,39.48,39.54,39.47,39.53,17000.0,27.5708,27.6127,27.5638,27.6057,17000.0
2011-11-08 14:55:00,39.53,39.56,39.46,39.53,46900.0,27.6057,27.6266,27.5568,27.6057,46900.0
2011-11-08 15:00:00,39.53,39.54,39.4,39.44,33100.0,27.6057,27.6127,27.5149,27.5428,33100.0
2011-11-08 15:05:00,39.42,39.49,39.41,39.44,27200.0,27.5289,27.5778,27.5219,27.5428,27200.0
2011-11-08 15:10:00,39.44,39.53,39.44,39.52,19500.0,27.5428,27.6057,27.5428,27.5987,19500.0
2011-11-08 15:15:00,39.54,39.58,39.51,39.52,61700.0,27.6127,27.6406,27.5917,27.5987,61700.0
2011-11-08 15:20:00,39.51,39.54,39.46,39.49,61500.0,27.5917,27.6127,27.5568,27.5778,61500.0
2011-11-08 15:25:00,39.48,39.52,39.42,39.5,49400.0,27.5708,27.5987,27.5289,27.5847,49400.0
2011-11-08 15:30:00,39.5,39.59,39.48,39.58,68100.0,27.5847,27.6476,27.5708,27.6406,68100.0
2011-11-08 15:35:00,39.57,39.59,39.5,39.59,66400.0,27.6336,27.6476,27.5847,27.6476,66400.0
2011-11-08 15:40:00,39.59,39.6,39.45,39.5,71100.0,27.6476,27.6546,27.5498,27.5847,71100.0
2011-11-08 15:45:00,39.5,39.54,39.45,39.53,75100.0,27.5847,27.6127,27.5498,27.6057,75100.0
2011-11-08 15:50:00,39.53,39.59,39.48,39.58,146700.0,27.6057,27.6476,27.5708,27.6406,146700.0
2011-11-08 15:55:00,39.59,39.59,39.52,39.56,183600.0,27.6476,27.6476,27.5987,27.6266,183600.0
2011-11-09 09:30:00,38.33,38.76,38.22,38.65,135900.0,26.7677,27.068,26.6909,26.9911,135900.0
2011-11-09 09:35:00,38.68,38.72,38.54,38.64,54100.0,27.0121,27.04,26.9143,26.9842,54100.0
2011-11-09 09:40:00,38.63,38.67,38.45,38.56,69100.0,26.9772,27.0051,26.8515,26.9283,69100.0
2011-11-09 09:45:00,38.56,38.56,38.4,38.5,56900.0,26.9283,26.9283,26.8166,26.8864,56900.0
2011-11-09 09:50:00,38.48,38.54,38.36,38.37,53800.0,26.8724,26.9143,26.7886,26.7956,53800.0
2011-11-09 09:55:00,38.36,38.4,38.26,38.36,43800.0,26.7886,26.8166,26.7188,26.7886,43800.0
2011-11-09 10:00:00,38.36,38.48,38.35,38.47,47500.0,26.7886,26.8724,26.7816,26.8654,47500.0
2011-11-09 10:05:00,38.47,38.49,38.31,38.39,44100.0,26.8654,26.8794,26.7537,26.8096,44100.0
2011-11-09 10:10:00,38.39,38.59,38.38,38.5,39800.0,26.8096,26.9492,26.8026,26.8864,39800.0
2011-11-09 10:15:00,38.5,38.6,38.45,38.49,20400.0,26.8864,26.9562,26.8515,26.8794,20400.0
2011-11-09 10:20:00,38.5,38.6,38.44,38.52,32300.0,26.8864,26.9562,26.8445,26.9004,32300.0
2011-11-09 10:25:00,38.55,38.55,38.36,38.4,49300.0,26.9213,26.9213,26.7886,26.8166,49300.0
2011-11-09 10:30:00,38.39,38.53,38.38,38.4,44500.0,26.8096,26.9073,26.8026,26.8166,44500.0
2011-11-09 10:35:00,38.4,38.4,38.17,38.17,83500.0,26.8166,26.8166,26.6559,26.6559,83500.0
2011-11-09 10:40:00,38.18,38.25,38.14,38.25,40900.0,26.6629,26.7118,26.635,26.7118,40900.0
2011-11-09 10:45:00,38.24,38.51,38.23,38.43,65200.0,26.7048,26.8934,26.6978,26.8375,65200.0
2011-11-09 10:50:00,38.43,38.51,38.35,38.36,33000.0,26.8375,26.8934,26.7816,26.7886,33000.0
2011-11-09 10:55:00,38.35,38.37,38.29,38.29,29700.0,26.7816,26.7956,26.7397,26.7397,29700.0
2011-11-09 11:00:00,38.29,38.39,38.25,38.32,33300.0,26.7397,26.8096,26.7118,26.7607,33300.0
2011-11-09 11:05:00,38.32,38.47,38.32,38.43,31900.0,26.7607,26.8654,26.7607,26.8375,31900.0
2011-11-09 11:10:00,38.41,38.51,38.38,38.43,29000.0,26.8235,26.8934,26.8026,26.8375,29000.0
2011-11-09 11:15:00,38.43,38.6,38.43,38.6,32500.0,26.8375,26.9562,26.8375,26.9562,32500.0
2011-11-09 11:20:00,38.61,38.66,38.54,38.57,21600.0,26.9632,26.9981,26.9143,26.9353,21600.0
2011-11-09 11:25:00,38.56,38.56,38.41,38.43,23900.0,26.9283,26.9283,26.8235,26.8375,23900.0
2011-11-09 11:30:00,38.44,38.45,38.35,38.42,21100.0,26.8445,26.8515,26.7816,26.8305,21100.0
2011-11-09 11:35:00,38.43,38.51,38.41,38.48,23700.0,26.8375,26.8934,26.8235,26.8724,23700.0
2011-11-09 11:40:00,38.48,38.5,38.42,38.45,28600.0,26.8724,26.8864,26.8305,26.8515,28600.0
2011-11-09 11:45:00,38.46,38.55,38.39,38.55,21700.0,26.8585,26.9213,26.8096,26.9213,21700.0
2011-11-09 11:50:00,38.54,38.59,38.51,38.55,20100.0,26.9143,26.9492,26.8934,26.9213,20100.0
2011-11-09 11:55:00,38.57,38.58,38.4,38.4,28400.0,26.9353,26.9423,26.8166,26.8166,28400.0
2011-11-09 12:00:00,38.41,38.46,38.31,38.31,29900.0,26.8235,26.8585,26.7537,26.7537,29900.0
2011-11-09 12:05:00,38.31,38.38,38.31,38.35,34200.0,26.7537,26.8026,26.7537,26.7816,34200.0
2011-11-09 12:10:00,38.36,38.42,38.34,38.37,13600.0,26.7886,26.8305,26.7747,26.7956,13600.0
2011-11-09 12:15:00,38.38,38.38,38.26,38.31,22900.0,26.8026,26.8026,26.7188,26.7537,22900.0
2011-11-09 12:20:00,38.31,38.33,38.22,38.22,26500.0,26.7537,26.7677,26.6909,26.6909,26500.0
2011-11-09 12:25:00,38.23,38.26,38.17,38.2,33400.0,26.6978,26.7188,26.6559,26.6769,33400.0
2011-11-09 12:30:00,38.19,38.21,38.15,38.16,18000.0,26.6699,26.6839,26.642,26.649,18000.0
2011-11-09 12:35:00,38.16,38.24,38.16,38.21,13100.0,26.649,26.7048,26.649,26.6839,13100.0
2011-11-09 12:40:00,38.2,38.25,38.15,38.21,13200.0,26.6769,26.7118,26.642,26.6839,13200.0
2011-11-09 12:45:00,38.2,38.26,38.18,38.22,21200.0,26.6769,26.7188,26.6629,26.6909,21200.0
2011-11-09 12:50:00,38.21,38.26,38.19,38.24,9800.0,26.6839,26.7188,26.6699,26.7048,9800.0
2011-11-09 12:55:00,38.24,38.3,38.24,38.28,17000.0,26.7048,26.7467,26.7048,26.7328,17000.0
2011-11-09 13:00:00,38.29,38.3,38.23,38.25,14400.0,26.7397,26.7467,26.6978,26.7118,14400.0
2011-11-09 13:05:00,38.25,38.35,38.25,38.29,20000.0,26.7118,26.7816,26.7118,26.7397,20000.0
2011-11-09 13:10:00,38.29,38.3,38.21,38.21,16500.0,26.7397,26.7467,26.6839,26.6839,16500.0
2011-11-09 13:15:00,38.21,38.21,38.06,38.08,35400.0,26.6839,26.6839,26.5791,26.5931,35400.0
2011-11-09 13:20:00,38.09,38.1,38.0,38.02,15700.0,26.6001,26.6071,26.5372,26.5512,15700.0
2011-11-09 13:25:00,38.03,38.09,38.03,38.06,21600.0,26.5582,26.6001,26.5582,26.5791,21600.0
2011-11-09 13:30:00,38.05,38.08,38.01,38.05,22200.0,26.5721,26.5931,26.5442,26.5721,22200.0
2011-11-09 13:35:00,38.05,38.1,38.0,38.01,17100.0,26.5721,26.6071,26.5372,26.5442,17100.0
2011-11-09 13:40:00,38.0,38.07,37.96,38.05,27900.0,26.5372,26.5861,26.5093,26.5721,27900.0
2011-11-09 13:45:00,38.05,38.06,37.92,37.92,20800.0,26.5721,26.5791,26.4813,26.4813,20800.0
2011-11-09 13:50:00,37.92,37.93,37.78,37.78,25600.0,26.4813,26.4883,26.3836,26.3836,25600.0
2011-11-09 13:55:00,37.78,37.78,37.64,37.77,90100.0,26.3836,26.3836,26.2858,26.3766,90100.0
2011-11-09 14:00:00,37.76,37.77,37.63,37.64,67600.0,26.3696,26.3766,26.2788,26.2858,67600.0
2011-11-09 14:05:00,37.64,37.67,37.5,37.6,53800.0,26.2858,26.3068,26.188,26.2579,53800.0
2011-11-09 14:10:00,37.6,37.81,37.57,37.78,61100.0,26.2579,26.4045,26.2369,26.3836,61100.0
2011-11-09 14:15:00,37.81,37.83,37.73,37.8,44000.0,26.4045,26.4185,26.3487,26.3975,44000.0
2011-11-09 14:20:00,37.8,37.87,37.65,37.67,39000.0,26.3975,26.4464,26.2928,26.3068,39000.0
2011-11-09 14:25:00,37.66,37.81,37.54,37.78,94400.0,26.2998,26.4045,26.216,26.3836,94400.0
2011-11-09 14:30:00,37.77,37.83,37.59,37.74,114600.0,26.3766,26.4185,26.2509,26.3556,114600.0
2011-11-09 14:35:00,37.74,37.83,37.73,37.78,49200.0,26.3556,26.4185,26.3487,26.3836,49200.0
2011-11-09 14:40:00,37.78,37.84,37.66,37.84,55300.0,26.3836,26.4255,26.2998,26.4255,55300.0
2011-11-09 14:45:00,37.84,37.88,37.8,37.81,38300.0,26.4255,26.4534,26.3975,26.4045,38300.0
2011-11-09 14:50:00,37.8,37.88,37.79,37.85,62800.0,26.3975,26.4534,26.3906,26.4325,62800.0
2011-11-09 14:55:00,37.85,37.89,37.78,37.78,40700.0,26.4325,26.4604,26.3836,26.3836,40700.0
2011-11-09 15:00:00,37.77,37.84,37.75,37.79,52900.0,26.3766,26.4255,26.3626,26.3906,52900.0
2011-11-09 15:05:00,37.79,37.92,37.77,37.84,63000.0,26.3906,26.4813,26.3766,26.4255,63000.0
2011-11-09 15:10:00,37.85,37.89,37.78,37.8,52900.0,26.4325,26.4604,26.3836,26.3975,52900.0
2011-11-09 15:15:00,37.81,37.89,37.75,37.81,56300.0,26.4045,26.4604,26.3626,26.4045,56300.0
2011-11-09 15:20:00,37.82,38.02,37.82,37.9,152300.0,26.4115,26.5512,26.4115,26.4674,152300.0
2011-11-09 15:25:00,37.9,37.92,37.79,37.79,64700.0,26.4674,26.4813,26.3906,26.3906,64700.0
2011-11-09 15:30:00,37.79,37.81,37.68,37.73,84100.0,26.3906,26.4045,26.3137,26.3487,84100.0
2011-11-09 15:35:00,37.73,37.75,37.61,37.61,92900.0,26.3487,26.3626,26.2649,26.2649,92900.0
2011-11-09 15:40:00,37.61,37.72,37.56,37.58,125300.0,26.2649,26.3417,26.2299,26.2439,125300.0
2011-11-09 15:45:00,37.58,37.74,37.58,37.7,154800.0,26.2439,26.3556,26.2439,26.3277,154800.0
2011-11-09 15:50:00,37.69,37.8,37.63,37.75,151200.0,26.3207,26.3975,26.2788,26.3626,151200.0
2011-11-09 15:55:00,37.75,37.82,37.63,37.67,384200.0,26.3626,26.4115,26.2788,26.3068,384200.0
2011-11-10 09:30:00,38.24,38.55,38.24,38.41,91700.0,26.7048,26.9213,26.7048,26.8235,91700.0
2011-11-10 09:35:00,38.41,38.44,38.38,38.38,51600.0,26.8235,26.8445,26.8026,26.8026,51600.0
2011-11-10 09:40:00,38.39,38.42,38.22,38.3,39900.0,26.8096,26.8305,26.6909,26.7467,39900.0
2011-11-10 09:45:00,38.3,38.4,38.18,38.22,32600.0,26.7467,26.8166,26.6629,26.6909,32600.0
2011-11-10 09:50:00,38.23,38.23,38.07,38.17,17100.0,26.6978,26.6978,26.5861,26.6559,17100.0
2011-11-10 09:55:00,38.19,38.2,38.07,38.11,44200.0,26.6699,26.6769,26.5861,26.614,44200.0
2011-11-10 10:00:00,38.12,38.13,38.0,38.11,29600.0,26.621,26.628,26.5372,26.614,29600.0
2011-11-10 10:05:00,38.12,38.28,38.06,38.07,30200.0,26.621,26.7328,26.5791,26.5861,30200.0
2011-11-10 10:10:00,38.07,38.13,37.99,38.0,28200.0,26.5861,26.628,26.5302,26.5372,28200.0
2011-11-10 10:15:00,37.99,38.06,37.95,37.97,139200.0,26.5302,26.5791,26.5023,26.5163,139200.0
2011-11-10 10:20:00,37.96,38.02,37.89,38.01,29100.0,26.5093,26.5512,26.4604,26.5442,29100.0
2011-11-10 10:25:00,37.96,38.04,37.88,37.88,27300.0,26.5093,26.5652,26.4534,26.4534,27300.0
2011-11-10 10:30:00,37.88,37.88,37.77,37.79,39800.0,26.4534,26.4534,26.3766,26.3906,39800.0
2011-11-10 10:35:00,37.8,38.05,37.8,38.04,29200.0,26.3975,26.5721,26.3975,26.5652,29200.0
2011-11-10 10:40:00,38.05,38.08,37.9,37.9,35400.0,26.5721,26.5931,26.4674,26.4674,35400.0
2011-11-10 10:45:00,37.9,37.95,37.77,37.78,30800.0,26.4674,26.5023,26.3766,26.3836,30800.0
2011-11-10 10:50:00,37.78,38.02,37.78,37.98,24000.0,26.3836,26.5512,26.3836,26.5232,24000.0
2011-11-10 10:55:00,37.99,38.1,37.98,38.05,21500.0,26.5302,26.6071,26.5232,26.5721,21500.0
2011-11-10 11:00:00,38.05,38.23,38.0,38.23,43700.0,26.5721,26.6978,26.5372,26.6978,43700.0
2011-11-10 11:05:00,38.24,38.26,38.1,38.12,21100.0,26.7048,26.7188,26.6071,26.621,21100.0
2011-11-10 11:10:00,38.11,38.23,38.06,38.09,18100.0,26.614,26.6978,26.5791,26.6001,18100.0
2011-11-10 11:15:00,38.09,38.27,38.08,38.14,33800.0,26.6001,26.7258,26.5931,26.635,33800.0
2011-11-10 11:20:00,38.18,38.22,38.09,38.22,15400.0,26.6629,26.6909,26.6001,26.6909,15400.0
2011-11-10 11:25:00,38.22,38.26,38.19,38.19,18300.0,26.6909,26.7188,26.6699,26.6699,18300.0
2011-11-10 11:30:00,38.19,38.35,38.11,38.32,39100.0,26.6699,26.7816,26.614,26.7607,39100.0
2011-11-10 11:35:00,38.32,38.37,38.29,38.33,39500.0,26.7607,26.7956,26.7397,26.7677,39500.0
2011-11-10 11:40:00,38.32,38.52,38.32,38.52,45900.0,26.7607,26.9004,26.7607,26.9004,45900.0
2011-11-10 11:45:00,38.53,38.59,38.44,38.5,39900.0,26.9073,26.9492,26.8445,26.8864,39900.0
2011-11-10 11:50:00,38.5,38.54,38.43,38.46,16200.0,26.8864,26.9143,26.8375,26.8585,16200.0
2011-11-10 11:55:00,38.47,38.48,38.41,38.46,15400.0,26.8654,26.8724,26.8235,26.8585,15400.0
2011-11-10 12:00:00,38.44,38.49,38.39,38.4,51700.0,26.8445,26.8794,26.8096,26.8166,51700.0
2011-11-10 12:05:00,38.39,38.52,38.39,38.51,19100.0,26.8096,26.9004,26.8096,26.8934,19100.0
2011-11-10 12:10:00,38.51,38.55,38.32,38.35,21200.0,26.8934,26.9213,26.7607,26.7816,21200.0
2011-11-10 12:15:00,38.33,38.43,38.33,38.39,13400.0,26.7677,26.8375,26.7677,26.8096,13400.0
2011-11-10 12:20:00,38.4,38.42,38.38,38.4,8700.0,26.8166,26.8305,26.8026,26.8166,8700.0
2011-11-10 12:25:00,38.43,38.46,38.34,38.34,16500.0,26.8375,26.8585,26.7747,26.7747,16500.0
2011-11-10 12:30:00,38.35,38.37,38.26,38.29,21000.0,26.7816,26.7956,26.7188,26.7397,21000.0
2011-11-10 12:35:00,38.28,38.28,38.18,38.22,24700.0,26.7328,26.7328,26.6629,26.6909,24700.0
2011-11-10 12:40:00,38.21,38.27,38.18,38.23,19300.0,26.6839,26.7258,26.6629,26.6978,19300.0
2011-11-10 12:45:00,38.23,38.35,38.23,38.35,12900.0,26.6978,26.7816,26.6978,26.7816,12900.0
2011-11-10 12:50:00,38.35,38.47,38.35,38.46,33600.0,26.7816,26.8654,26.7816,26.8585,33600.0
2011-11-10 12:55:00,38.45,38.51,38.45,38.49,20100.0,26.8515,26.8934,26.8515,26.8794,20100.0
2011-11-10 13:00:00,38.49,38.54,38.46,38.51,20200.0,26.8794,26.9143,26.8585,26.8934,20200.0
2011-11-10 13:05:00,38.51,38.51,38.43,38.47,16400.0,26.8934,26.8934,26.8375,26.8654,16400.0
2011-11-10 13:10:00,38.47,38.67,38.47,38.67,28300.0,26.8654,27.0051,26.8654,27.0051,28300.0
2011-11-10 13:15:00,38.66,38.77,38.66,38.7,22600.0,26.9981,27.0749,26.9981,27.0261,22600.0
2011-11-10 13:20:00,38.7,38.7,38.65,38.66,26800.0,27.0261,27.0261,26.9911,26.9981,26800.0
2011-11-10 13:25:00,38.67,38.67,38.58,38.61,27300.0,27.0051,27.0051,26.9423,26.9632,27300.0
2011-11-10 13:30:00,38.62,38.69,38.6,38.65,24300.0,26.9702,27.0191,26.9562,26.9911,24300.0
2011-11-10 13:35:00,38.65,38.65,38.56,38.57,23300.0,26.9911,26.9911,26.9283,26.9353,23300.0
2011-11-10 13:40:00,38.58,38.68,38.54,38.54,29600.0,26.9423,27.0121,26.9143,26.9143,29600.0
2011-11-10 13:45:00,38.54,38.57,38.5,38.52,15900.0,26.9143,26.9353,26.8864,26.9004,15900.0
2011-11-10 13:50:00,38.49,38.55,38.46,38.53,24600.0,26.8794,26.9213,26.8585,26.9073,24600.0
2011-11-10 13:55:00,38.53,38.65,38.53,38.64,10700.0,26.9073,26.9911,26.9073,26.9842,10700.0
2011-11-10 14:00:00,38.64,38.66,38.41,38.41,31600.0,26.9842,26.9981,26.8235,26.8235,31600.0
2011-11-10 14:05:00,38.42,38.5,38.35,38.43,26200.0,26.8305,26.8864,26.7816,26.8375,26200.0
2011-11-10 14:10:00,38.43,38.52,38.42,38.5,23200.0,26.8375,26.9004,26.8305,26.8864,23200.0
2011-11-10 14:15:00,38.51,38.6,38.43,38.53,23500.0,26.8934,26.9562,26.8375,26.9073,23500.0
2011-11-10 14:20:00,38.53,38.54,38.41,38.53,44700.0,26.9073,26.9143,26.8235,26.9073,44700.0
2011-11-10 14:25:00,38.52,38.52,38.35,38.38,37100.0,26.9004,26.9004,26.7816,26.8026,37100.0
2011-11-10 14:30:00,38.37,38.45,38.35,38.43,17600.0,26.7956,26.8515,26.7816,26.8375,17600.0
2011-11-10 14:35:00,38.43,38.43,38.34,38.39,32100.0,26.8375,26.8375,26.7747,26.8096,32100.0
2011-11-10 14:40:00,38.39,38.51,38.35,38.49,23600.0,26.8096,26.8934,26.7816,26.8794,23600.0
2011-11-10 14:45:00,38.48,38.5,38.4,38.4,23800.0,26.8724,26.8864,26.8166,26.8166,23800.0
2011-11-10 14:50:00,38.41,38.44,38.3,38.31,18300.0,26.8235,26.8445,26.7467,26.7537,18300.0
2011-11-10 14:55:00,38.31,38.33,38.15,38.16,27400.0,26.7537,26.7677,26.642,26.649,27400.0
2011-11-10 15:00:00,38.16,38.27,38.15,38.26,24600.0,26.649,26.7258,26.642,26.7188,24600.0
2011-11-10 15:05:00,38.25,38.32,38.16,38.17,25800.0,26.7118,26.7607,26.649,26.6559,25800.0
2011-11-10 15:10:00,38.18,38.31,38.18,38.25,22700.0,26.6629,26.7537,26.6629,26.7118,22700.0
2011-11-10 15:15:00,38.25,38.3,38.17,38.22,48800.0,26.7118,26.7467,26.6559,26.6909,48800.0
2011-11-10 15:20:00,38.21,38.28,38.14,38.24,29400.0,26.6839,26.7328,26.635,26.7048,29400.0
2011-11-10 15:25:00,38.23,38.47,38.23,38.37,59900.0,26.6978,26.8654,26.6978,26.7956,59900.0
2011-11-10 15:30:00,38.37,38.42,38.27,38.31,65700.0,26.7956,26.8305,26.7258,26.7537,65700.0
2011-11-10 15:35:00,38.32,38.36,38.23,38.33,63400.0,26.7607,26.7886,26.6978,26.7677,63400.0
2011-11-10 15:40:00,38.33,38.36,38.24,38.28,56600.0,26.7677,26.7886,26.7048,26.7328,56600.0
2011-11-10 15:45:00,38.27,38.36,38.27,38.34,90200.0,26.7258,26.7886,26.7258,26.7747,90200.0
2011-11-10 15:50:00,38.34,38.51,38.32,38.47,157500.0,26.7747,26.8934,26.7607,26.8654,157500.0
2011-11-10 15:55:00,38.48,38.48,38.34,38.38,112200.0,26.8724,26.8724,26.7747,26.8026,112200.0
2011-11-11 09:30:00,39.15,39.37,39.05,39.11,99200.0,27.3403,27.494,27.2705,27.3124,99200.0
2011-11-11 09:35:00,39.13,39.29,39.11,39.28,58200.0,27.3263,27.4381,27.3124,27.4311,58200.0
2011-11-11 09:40:00,39.3,39.5,39.23,39.28,56600.0,27.4451,27.5847,27.3962,27.4311,56600.0
2011-11-11 09:45:00,39.29,39.35,39.16,39.25,54600.0,27.4381,27.48,27.3473,27.4102,54600.0
2011-11-11 09:50:00,39.23,39.35,39.13,39.34,30000.0,27.3962,27.48,27.3263,27.473,30000.0
2011-11-11 09:55:00,39.33,39.43,39.26,39.3,35200.0,27.466,27.5359,27.4171,27.4451,35200.0
2011-11-11 10:00:00,39.33,39.44,39.27,39.41,52200.0,27.466,27.5428,27.4241,27.5219,52200.0
2011-11-11 10:05:00,39.41,39.51,39.38,39.46,31000.0,27.5219,27.5917,27.5009,27.5568,31000.0
2011-11-11 10:10:00,39.47,39.52,39.37,39.43,28300.0,27.5638,27.5987,27.494,27.5359,28300.0
2011-11-11 10:15:00,39.42,39.46,39.36,39.39,25200.0,27.5289,27.5568,27.487,27.5079,25200.0
2011-11-11 10:20:00,39.39,39.48,39.38,39.47,29100.0,27.5079,27.5708,27.5009,27.5638,29100.0
2011-11-11 10:25:00,39.48,39.51,39.43,39.5,27900.0,27.5708,27.5917,27.5359,27.5847,27900.0
2011-11-11 10:30:00,39.5,39.6,39.5,39.6,43900.0,27.5847,27.6546,27.5847,27.6546,43900.0
2011-11-11 10:35:00,39.6,39.75,39.59,39.72,67400.0,27.6546,27.7593,27.6476,27.7384,67400.0
2011-11-11 10:40:00,39.72,39.87,39.71,39.86,46900.0,27.7384,27.8431,27.7314,27.8361,46900.0
2011-11-11 10:45:00,39.86,39.88,39.74,39.84,70700.0,27.8361,27.8501,27.7523,27.8222,70700.0
2011-11-11 10:50:00,39.84,39.95,39.79,39.94,84800.0,27.8222,27.899,27.7873,27.892,84800.0
2011-11-11 10:55:00,39.93,39.98,39.81,39.81,46100.0,27.885,27.9199,27.8012,27.8012,46100.0
2011-11-11 11:00:00,39.81,39.84,39.75,39.81,136800.0,27.8012,27.8222,27.7593,27.8012,136800.0
2011-11-11 11:05:00,39.81,39.91,39.81,39.87,79200.0,27.8012,27.8711,27.8012,27.8431,79200.0
2011-11-11 11:10:00,39.85,39.86,39.77,39.78,37700.0,27.8292,27.8361,27.7733,27.7803,37700.0
2011-11-11 11:15:00,39.79,39.96,39.78,39.89,38800.0,27.7873,27.906,27.7803,27.8571,38800.0
2011-11-11 11:20:00,39.87,39.91,39.85,39.88,25100.0,27.8431,27.8711,27.8292,27.8501,25100.0
2011-11-11 11:25:00,39.88,39.9,39.82,39.83,19800.0,27.8501,27.8641,27.8082,27.8152,19800.0
2011-11-11 11:30:00,39.84,39.87,39.74,39.8,22700.0,27.8222,27.8431,27.7523,27.7942,22700.0
2011-11-11 11:35:00,39.8,39.82,39.71,39.77,17500.0,27.7942,27.8082,27.7314,27.7733,17500.0
2011-11-11 11:40:00,39.77,39.88,39.76,39.86,29100.0,27.7733,27.8501,27.7663,27.8361,29100.0
2011-11-11 11:45:00,39.87,39.89,39.73,39.76,25600.0,27.8431,27.8571,27.7454,27.7663,25600.0
2011-11-11 11:50:00,39.76,39.76,39.68,39.72,24000.0,27.7663,27.7663,27.7104,27.7384,24000.0
2011-11-11 11:55:00,39.72,39.8,39.72,39.8,25300.0,27.7384,27.7942,27.7384,27.7942,25300.0
2011-11-11 12:00:00,39.78,39.84,39.73,39.76,40400.0,27.7803,27.8222,27.7454,27.7663,40400.0
2011-11-11 12:05:00,39.76,39.82,39.75,39.8,27700.0,27.7663,27.8082,27.7593,27.7942,27700.0
2011-11-11 12:10:00,39.8,39.83,39.76,39.82,19700.0,27.7942,27.8152,27.7663,27.8082,19700.0
2011-11-11 12:15:00,39.83,39.83,39.73,39.77,27400.0,27.8152,27.8152,27.7454,27.7733,27400.0
2011-11-11 12:20:00,39.78,39.8,39.69,39.7,34400.0,27.7803,27.7942,27.7174,27.7244,34400.0
2011-11-11 12:25:00,39.7,39.75,39.66,39.75,30000.0,27.7244,27.7593,27.6965,27.7593,30000.0
2011-11-11 12:30:00,39.73,39.74,39.66,39.72,18600.0,27.7454,27.7523,27.6965,27.7384,18600.0
2011-11-11 12:35:00,39.72,39.76,39.7,39.76,31300.0,27.7384,27.7663,27.7244,27.7663,31300.0
2011-11-11 12:40:00,39.74,39.77,39.73,39.75,22600.0,27.7523,27.7733,27.7454,27.7593,22600.0
2011-11-11 12:45:00,39.75,39.77,39.7,39.75,27800.0,27.7593,27.7733,27.7244,27.7593,27800.0
2011-11-11 12:50:00,39.76,39.8,39.76,39.79,11300.0,27.7663,27.7942,27.7663,27.7873,11300.0
2011-11-11 12:55:00,39.78,39.84,39.75,39.82,16900.0,27.7803,27.8222,27.7593,27.8082,16900.0
2011-11-11 13:00:00,39.83,39.92,39.83,39.91,29900.0,27.8152,27.878,27.8152,27.8711,29900.0
2011-11-11 13:05:00,39.9,39.93,39.85,39.92,19800.0,27.8641,27.885,27.8292,27.878,19800.0
2011-11-11 13:10:00,39.91,39.92,39.85,39.86,10000.0,27.8711,27.878,27.8292,27.8361,10000.0
2011-11-11 13:15:00,39.86,39.87,39.79,39.8,8600.0,27.8361,27.8431,27.7873,27.7942,8600.0
2011-11-11 13:20:00,39.8,39.83,39.77,39.77,10200.0,27.7942,27.8152,27.7733,27.7733,10200.0
2011-11-11 13:25:00,39.77,39.78,39.73,39.76,19500.0,27.7733,27.7803,27.7454,27.7663,19500.0
2011-11-11 13:30:00,39.77,39.78,39.72,39.74,27900.0,27.7733,27.7803,27.7384,27.7523,27900.0
2011-11-11 13:35:00,39.74,39.79,39.74,39.75,29800.0,27.7523,27.7873,27.7523,27.7593,29800.0
2011-11-11 13:40:00,39.75,39.78,39.72,39.76,17000.0,27.7593,27.7803,27.7384,27.7663,17000.0
2011-11-11 13:45:00,39.75,39.78,39.72,39.72,23000.0,27.7593,27.7803,27.7384,27.7384,23000.0
2011-11-11 13:50:00,39.71,39.73,39.68,39.71,19900.0,27.7314,27.7454,27.7104,27.7314,19900.0
2011-11-11 13:55:00,39.7,39.72,39.66,39.72,17800.0,27.7244,27.7384,27.6965,27.7384,17800.0
2011-11-11 14:00:00,39.72,39.73,39.68,39.71,14200.0,27.7384,27.7454,27.7104,27.7314,14200.0
2011-11-11 14:05:00,39.7,39.75,39.67,39.75,24300.0,27.7244,27.7593,27.7035,27.7593,24300.0
2011-11-11 14:10:00,39.75,39.79,39.7,39.75,45400.0,27.7593,27.7873,27.7244,27.7593,45400.0
2011-11-11 14:15:00,39.74,39.79,39.72,39.79,27900.0,27.7523,27.7873,27.7384,27.7873,27900.0
2011-11-11 14:20:00,39.79,39.81,39.75,39.75,26800.0,27.7873,27.8012,27.7593,27.7593,26800.0
2011-11-11 14:25:00,39.75,39.8,39.73,39.8,26400.0,27.7593,27.7942,27.7454,27.7942,26400.0
2011-11-11 14:30:00,39.81,39.84,39.77,39.83,25900.0,27.8012,27.8222,27.7733,27.8152,25900.0
2011-11-11 14:35:00,39.82,39.85,39.79,39.8,23000.0,27.8082,27.8292,27.7873,27.7942,23000.0
2011-11-11 14:40:00,39.8,39.88,39.78,39.79,19000.0,27.7942,27.8501,27.7803,27.7873,19000.0
2011-11-11 14:45:00,39.79,39.81,39.77,39.79,20200.0,27.7873,27.8012,27.7733,27.7873,20200.0
2011-11-11 14:50:00,39.79,39.82,39.75,39.78,29300.0,27.7873,27.8082,27.7593,27.7803,29300.0
2011-11-11 14:55:00,39.78,39.79,39.68,39.7,79400.0,27.7803,27.7873,27.7104,27.7244,79400.0
2011-11-11 15:00:00,39.7,39.72,39.66,39.66,70400.0,27.7244,27.7384,27.6965,27.6965,70400.0
2011-11-11 15:05:00,39.66,39.66,39.58,39.62,49200.0,27.6965,27.6965,27.6406,27.6685,49200.0
2011-11-11 15:10:00,39.62,39.63,39.56,39.62,31900.0,27.6685,27.6755,27.6266,27.6685,31900.0
2011-11-11 15:15:00,39.61,39.71,39.61,39.67,46800.0,27.6616,27.7314,27.6616,27.7035,46800.0
2011-11-11 15:20:00,39.66,39.66,39.58,39.59,34100.0,27.6965,27.6965,27.6406,27.6476,34100.0
2011-11-11 15:25:00,39.58,39.69,39.58,39.69,43600.0,27.6406,27.7174,27.6406,27.7174,43600.0
2011-11-11 15:30:00,39.69,39.74,39.64,39.71,71000.0,27.7174,27.7523,27.6825,27.7314,71000.0
2011-11-11 15:35:00,39.71,39.72,39.61,39.63,52300.0,27.7314,27.7384,27.6616,27.6755,52300.0
2011-11-11 15:40:00,39.63,39.64,39.55,39.62,63900.0,27.6755,27.6825,27.6197,27.6685,63900.0
2011-11-11 15:45:00,39.61,39.77,39.57,39.76,107300.0,27.6616,27.7733,27.6336,27.7663,107300.0
2011-11-11 15:50:00,39.76,39.77,39.7,39.71,108600.0,27.7663,27.7733,27.7244,27.7314,108600.0
2011-11-11 15:55:00,39.72,39.75,39.69,39.7,151600.0,27.7384,27.7593,27.7174,27.7244,151600.0
2011-11-14 09:30:00,39.51,39.62,39.33,39.43,47000.0,27.5917,27.6685,27.466,27.5359,47000.0
2011-11-14 09:35:00,39.5,39.56,39.28,39.55,34500.0,27.5847,27.6266,27.4311,27.6197,34500.0
2011-11-14 09:40:00,39.57,39.59,39.33,39.33,20300.0,27.6336,27.6476,27.466,27.466,20300.0
2011-11-14 09:45:00,39.34,39.37,39.25,39.3,40100.0,27.473,27.494,27.4102,27.4451,40100.0
2011-11-14 09:50:00,39.3,39.32,39.17,39.26,43100.0,27.4451,27.459,27.3543,27.4171,43100.0
2011-11-14 09:55:00,39.28,39.34,39.21,39.3,25600.0,27.4311,27.473,27.3822,27.4451,25600.0
2011-11-14 10:00:00,39.28,39.43,39.2,39.37,48500.0,27.4311,27.5359,27.3752,27.494,48500.0
2011-11-14 10:05:00,39.37,39.43,39.33,39.41,40300.0,27.494,27.5359,27.466,27.5219,40300.0
2011-11-14 10:10:00,39.4,39.55,39.39,39.51,35900.0,27.5149,27.6197,27.5079,27.5917,35900.0
2011-11-14 10:15:00,39.5,39.51,39.36,39.38,25300.0,27.5847,27.5917,27.487,27.5009,25300.0
2011-11-14 10:20:00,39.39,39.52,39.39,39.47,49000.0,27.5079,27.5987,27.5079,27.5638,49000.0
2011-11-14 10:25:00,39.45,39.53,39.42,39.44,26700.0,27.5498,27.6057,27.5289,27.5428,26700.0
2011-11-14 10:30:00,39.44,39.46,39.28,39.37,31700.0,27.5428,27.5568,27.4311,27.494,31700.0
2011-11-14 10:35:00,39.37,39.38,39.26,39.37,19400.0,27.494,27.5009,27.4171,27.494,19400.0
2011-11-14 10:40:00,39.35,39.35,39.22,39.31,30700.0,27.48,27.48,27.3892,27.4521,30700.0
2011-11-14 10:45:00,39.31,39.31,39.16,39.27,25900.0,27.4521,27.4521,27.3473,27.4241,25900.0
2011-11-14 10:50:00,39.25,39.37,39.23,39.36,21800.0,27.4102,27.494,27.3962,27.487,21800.0
2011-11-14 10:55:00,39.37,39.39,39.3,39.33,30700.0,27.494,27.5079,27.4451,27.466,30700.0
2011-11-14 11:00:00,39.31,39.4,39.28,39.39,44400.0,27.4521,27.5149,27.4311,27.5079,44400.0
2011-11-14 11:05:00,39.39,39.42,39.35,39.4,25100.0,27.5079,27.5289,27.48,27.5149,25100.0
2011-11-14 11:10:00,39.4,39.41,39.28,39.28,25400.0,27.5149,27.5219,27.4311,27.4311,25400.0
2011-11-14 11:15:00,39.3,39.37,39.29,39.34,69100.0,27.4451,27.494,27.4381,27.473,69100.0
2011-11-14 11:20:00,39.34,39.47,39.3,39.42,25800.0,27.473,27.5638,27.4451,27.5289,25800.0
2011-11-14 11:25:00,39.42,39.45,39.34,39.38,21700.0,27.5289,27.5498,27.473,27.5009,21700.0
2011-11-14 11:30:00,39.39,39.5,39.37,39.44,24800.0,27.5079,27.5847,27.494,27.5428,24800.0
2011-11-14 11:35:00,39.44,39.47,39.38,39.4,16900.0,27.5428,27.5638,27.5009,27.5149,16900.0
2011-11-14 11:40:00,39.41,39.41,39.29,39.32,26100.0,27.5219,27.5219,27.4381,27.459,26100.0
2011-11-14 11:45:00,39.32,39.35,39.26,39.29,11500.0,27.459,27.48,27.4171,27.4381,11500.0
2011-11-14 11:50:00,39.29,39.33,39.14,39.2,30300.0,27.4381,27.466,27.3333,27.3752,30300.0
2011-11-14 11:55:00,39.21,39.23,39.11,39.23,15500.0,27.3822,27.3962,27.3124,27.3962,15500.0
2011-11-14 12:00:00,39.22,39.25,39.16,39.18,14300.0,27.3892,27.4102,27.3473,27.3613,14300.0
2011-11-14 12:05:00,39.17,39.31,39.15,39.3,13400.0,27.3543,27.4521,27.3403,27.4451,13400.0
2011-11-14 12:10:00,39.29,39.3,39.18,39.22,14000.0,27.4381,27.4451,27.3613,27.3892,14000.0
2011-11-14 12:15:00,39.18,39.26,39.14,39.16,16400.0,27.3613,27.4171,27.3333,27.3473,16400.0
2011-11-14 12:20:00,39.15,39.2,39.06,39.13,25600.0,27.3403,27.3752,27.2775,27.3263,25600.0
2011-11-14 12:25:00,39.09,39.15,39.05,39.14,11300.0,27.2984,27.3403,27.2705,27.3333,11300.0
2011-11-14 12:30:00,39.12,39.16,39.06,39.07,12500.0,27.3194,27.3473,27.2775,27.2844,12500.0
2011-11-14 12:35:00,39.07,39.12,39.01,39.1,18800.0,27.2844,27.3194,27.2425,27.3054,18800.0
2011-11-14 12:40:00,39.1,39.12,39.08,39.11,12200.0,27.3054,27.3194,27.2914,27.3124,12200.0
2011-11-14 12:45:00,39.11,39.12,39.04,39.08,9000.0,27.3124,27.3194,27.2635,27.2914,9000.0
2011-11-14 12:50:00,39.08,39.16,39.08,39.15,8200.0,27.2914,27.3473,27.2914,27.3403,8200.0
2011-11-14 12:55:00,39.15,39.21,39.13,39.2,47000.0,27.3403,27.3822,27.3263,27.3752,47000.0
2011-11-14 13:00:00,39.19,39.21,39.14,39.18,53300.0,27.3683,27.3822,27.3333,27.3613,53300.0
2011-11-14 13:05:00,39.17,39.18,39.13,39.16,8600.0,27.3543,27.3613,27.3263,27.3473,8600.0
2011-11-14 13:10:00,39.16,39.2,39.11,39.2,11700.0,27.3473,27.3752,27.3124,27.3752,11700.0
2011-11-14 13:15:00,39.2,39.21,39.15,39.19,9200.0,27.3752,27.3822,27.3403,27.3683,9200.0
2011-11-14 13:20:00,39.21,39.25,39.17,39.25,14000.0,27.3822,27.4102,27.3543,27.4102,14000.0
2011-11-14 13:25:00,39.27,39.3,39.23,39.25,21700.0,27.4241,27.4451,27.3962,27.4102,21700.0
2011-11-14 13:30:00,39.25,39.27,39.23,39.25,14900.0,27.4102,27.4241,27.3962,27.4102,14900.0
2011-11-14 13:35:00,39.25,39.38,39.25,39.32,35600.0,27.4102,27.5009,27.4102,27.459,35600.0
2011-11-14 13:40:00,39.32,39.36,39.28,39.31,20700.0,27.459,27.487,27.4311,27.4521,20700.0
2011-11-14 13:45:00,39.32,39.34,39.24,39.25,18800.0,27.459,27.473,27.4032,27.4102,18800.0
2011-11-14 13:50:00,39.24,39.26,39.21,39.23,19200.0,27.4032,27.4171,27.3822,27.3962,19200.0
2011-11-14 13:55:00,39.24,39.28,39.19,39.26,19100.0,27.4032,27.4311,27.3683,27.4171,19100.0
2011-11-14 14:00:00,39.26,39.28,39.21,39.28,17300.0,27.4171,27.4311,27.3822,27.4311,17300.0
2011-11-14 14:05:00,39.27,39.3,39.25,39.26,16500.0,27.4241,27.4451,27.4102,27.4171,16500.0
2011-11-14 14:10:00,39.27,39.32,39.26,39.28,22100.0,27.4241,27.459,27.4171,27.4311,22100.0
2011-11-14 14:15:00,39.28,39.3,39.21,39.21,18900.0,27.4311,27.4451,27.3822,27.3822,18900.0
2011-11-14 14:20:00,39.21,39.27,39.21,39.25,20300.0,27.3822,27.4241,27.3822,27.4102,20300.0
2011-11-14 14:25:00,39.25,39.25,39.12,39.14,27900.0,27.4102,27.4102,27.3194,27.3333,27900.0
2011-11-14 14:30:00,39.14,39.2,39.14,39.17,15600.0,27.3333,27.3752,27.3333,27.3543,15600.0
2011-11-14 14:35:00,39.17,39.2,39.12,39.16,21200.0,27.3543,27.3752,27.3194,27.3473,21200.0
2011-11-14 14:40:00,39.17,39.18,39.12,39.14,17300.0,27.3543,27.3613,27.3194,27.3333,17300.0
2011-11-14 14:45:00,39.15,39.17,39.1,39.1,44900.0,27.3403,27.3543,27.3054,27.3054,44900.0
2011-11-14 14:50:00,39.09,39.13,39.06,39.07,41800.0,27.2984,27.3263,27.2775,27.2844,41800.0
2011-11-14 14:55:00,39.07,39.07,38.96,39.0,41800.0,27.2844,27.2844,27.2076,27.2356,41800.0
2011-11-14 15:00:00,39.01,39.16,39.0,39.13,39200.0,27.2425,27.3473,27.2356,27.3263,39200.0
2011-11-14 15:05:00,39.14,39.19,39.11,39.15,27000.0,27.3333,27.3683,27.3124,27.3403,27000.0
2011-11-14 15:10:00,39.15,39.16,39.11,39.14,55600.0,27.3403,27.3473,27.3124,27.3333,55600.0
2011-11-14 15:15:00,39.14,39.16,39.08,39.08,24100.0,27.3333,27.3473,27.2914,27.2914,24100.0
2011-11-14 15:20:00,39.08,39.21,39.08,39.19,35100.0,27.2914,27.3822,27.2914,27.3683,35100.0
2011-11-14 15:25:00,39.2,39.28,39.18,39.22,41200.0,27.3752,27.4311,27.3613,27.3892,41200.0
2011-11-14 15:30:00,39.23,39.32,39.22,39.29,53500.0,27.3962,27.459,27.3892,27.4381,53500.0
2011-11-14 15:35:00,39.28,39.28,39.19,39.21,63500.0,27.4311,27.4311,27.3683,27.3822,63500.0
2011-11-14 15:40:00,39.22,39.36,39.22,39.32,54400.0,27.3892,27.487,27.3892,27.459,54400.0
2011-11-14 15:45:00,39.32,39.37,39.28,39.33,53700.0,27.459,27.494,27.4311,27.466,53700.0
2011-11-14 15:50:00,39.33,39.36,39.27,39.36,46900.0,27.466,27.487,27.4241,27.487,46900.0
2011-11-14 15:55:00,39.35,39.35,39.25,39.27,119100.0,27.48,27.48,27.4102,27.4241,119100.0
2011-11-15 09:30:00,39.0,39.15,38.87,38.93,41200.0,27.2356,27.3403,27.1448,27.1867,41200.0
2011-11-15 09:35:00,38.92,39.1,38.86,39.06,47500.0,27.1797,27.3054,27.1378,27.2775,47500.0
2011-11-15 09:40:00,39.07,39.17,39.01,39.09,36100.0,27.2844,27.3543,27.2425,27.2984,36100.0
2011-11-15 09:45:00,39.11,39.47,39.11,39.26,52900.0,27.3124,27.5638,27.3124,27.4171,52900.0
2011-11-15 09:50:00,39.26,39.41,39.26,39.39,19500.0,27.4171,27.5219,27.4171,27.5079,19500.0
2011-11-15 09:55:00,39.39,39.48,39.32,39.38,29200.0,27.5079,27.5708,27.459,27.5009,29200.0
2011-11-15 10:00:00,39.36,39.41,39.2,39.21,34800.0,27.487,27.5219,27.3752,27.3822,34800.0
2011-11-15 10:05:00,39.2,39.32,39.16,39.27,25800.0,27.3752,27.459,27.3473,27.4241,25800.0
2011-11-15 10:10:00,39.26,39.33,39.08,39.11,23400.0,27.4171,27.466,27.2914,27.3124,23400.0
2011-11-15 10:15:00,39.11,39.17,38.98,38.99,58400.0,27.3124,27.3543,27.2216,27.2286,58400.0
2011-11-15 10:20:00,38.99,39.16,38.98,39.1,20300.0,27.2286,27.3473,27.2216,27.3054,20300.0
2011-11-15 10:25:00,39.13,39.28,39.13,39.25,12800.0,27.3263,27.4311,27.3263,27.4102,12800.0
2011-11-15 10:30:00,39.25,39.43,39.18,39.33,19500.0,27.4102,27.5359,27.3613,27.466,19500.0
2011-11-15 10:35:00,39.33,39.38,39.29,39.33,29700.0,27.466,27.5009,27.4381,27.466,29700.0
2011-11-15 10:40:00,39.34,39.44,39.27,39.42,22300.0,27.473,27.5428,27.4241,27.5289,22300.0
2011-11-15 10:45:00,39.42,39.48,39.33,39.4,22000.0,27.5289,27.5708,27.466,27.5149,22000.0
2011-11-15 10:50:00,39.4,39.41,39.26,39.26,16700.0,27.5149,27.5219,27.4171,27.4171,16700.0
2011-11-15 10:55:00,39.26,39.31,39.14,39.14,23800.0,27.4171,27.4521,27.3333,27.3333,23800.0
2011-11-15 11:00:00,39.13,39.2,39.12,39.19,13000.0,27.3263,27.3752,27.3194,27.3683,13000.0
2011-11-15 11:05:00,39.18,39.22,39.1,39.16,16200.0,27.3613,27.3892,27.3054,27.3473,16200.0
2011-11-15 11:10:00,39.17,39.27,39.12,39.26,21200.0,27.3543,27.4241,27.3194,27.4171,21200.0
2011-11-15 11:15:00,39.26,39.26,39.04,39.04,19300.0,27.4171,27.4171,27.2635,27.2635,19300.0
2011-11-15 11:20:00,39.05,39.06,38.93,38.96,16600.0,27.2705,27.2775,27.1867,27.2076,16600.0
2011-11-15 11:25:00,38.95,39.06,38.93,39.02,13600.0,27.2006,27.2775,27.1867,27.2495,13600.0
2011-11-15 11:30:00,39.01,39.03,38.84,38.84,18500.0,27.2425,27.2565,27.1238,27.1238,18500.0
2011-11-15 11:35:00,38.87,38.91,38.83,38.85,22300.0,27.1448,27.1727,27.1168,27.1308,22300.0
2011-11-15 11:40:00,38.85,39.0,38.85,38.98,10200.0,27.1308,27.2356,27.1308,27.2216,10200.0
2011-11-15 11:45:00,38.98,39.06,38.94,39.02,12100.0,27.2216,27.2775,27.1937,27.2495,12100.0
2011-11-15 11:50:00,39.0,39.05,38.96,39.04,12500.0,27.2356,27.2705,27.2076,27.2635,12500.0
2011-11-15 11:55:00,39.04,39.15,38.97,39.13,27700.0,27.2635,27.3403,27.2146,27.3263,27700.0
2011-11-15 12:00:00,39.11,39.22,39.1,39.22,24300.0,27.3124,27.3892,27.3054,27.3892,24300.0
2011-11-15 12:05:00,39.22,39.28,39.14,39.14,15900.0,27.3892,27.4311,27.3333,27.3333,15900.0
2011-11-15 12:10:00,39.15,39.18,39.1,39.16,11500.0,27.3403,27.3613,27.3054,27.3473,11500.0
2011-11-15 12:15:00,39.16,39.18,39.1,39.15,6300.0,27.3473,27.3613,27.3054,27.3403,6300.0
2011-11-15 12:20:00,39.15,39.24,39.15,39.22,16200.0,27.3403,27.4032,27.3403,27.3892,16200.0
2011-11-15 12:25:00,39.21,39.38,39.2,39.33,22200.0,27.3822,27.5009,27.3752,27.466,22200.0
2011-11-15 12:30:00,39.34,39.5,39.29,39.5,32400.0,27.473,27.5847,27.4381,27.5847,32400.0
2011-11-15 12:35:00,39.5,39.59,39.41,39.42,47200.0,27.5847,27.6476,27.5219,27.5289,47200.0
2011-11-15 12:40:00,39.41,39.52,39.39,39.47,12900.0,27.5219,27.5987,27.5079,27.5638,12900.0
2011-11-15 12:45:00,39.47,39.49,39.39,39.39,9200.0,27.5638,27.5778,27.5079,27.5079,9200.0
2011-11-15 12:50:00,39.41,39.44,39.38,39.42,10200.0,27.5219,27.5428,27.5009,27.5289,10200.0
2011-11-15 12:55:00,39.4,39.52,39.4,39.51,9300.0,27.5149,27.5987,27.5149,27.5917,9300.0
2011-11-15 13:00:00,39.51,39.62,39.51,39.61,27000.0,27.5917,27.6685,27.5917,27.6616,27000.0
2011-11-15 13:05:00,39.6,39.6,39.47,39.55,14800.0,27.6546,27.6546,27.5638,27.6197,14800.0
2011-11-15 13:10:00,39.54,39.59,39.46,39.47,12400.0,27.6127,27.6476,27.5568,27.5638,12400.0
2011-11-15 13:15:00,39.47,39.56,39.44,39.47,19200.0,27.5638,27.6266,27.5428,27.5638,19200.0
2011-11-15 13:20:00,39.47,39.52,39.45,39.48,11800.0,27.5638,27.5987,27.5498,27.5708,11800.0
2011-11-15 13:25:00,39.48,39.54,39.48,39.53,24600.0,27.5708,27.6127,27.5708,27.6057,24600.0
2011-11-15 13:30:00,39.54,39.6,39.53,39.53,17100.0,27.6127,27.6546,27.6057,27.6057,17100.0
2011-11-15 13:35:00,39.52,39.66,39.51,39.61,23500.0,27.5987,27.6965,27.5917,27.6616,23500.0
2011-11-15 13:40:00,39.61,39.66,39.59,39.59,11700.0,27.6616,27.6965,27.6476,27.6476,11700.0
2011-11-15 13:45:00,39.58,39.6,39.52,39.53,10700.0,27.6406,27.6546,27.5987,27.6057,10700.0
2011-11-15 13:50:00,39.54,39.59,39.51,39.51,9800.0,27.6127,27.6476,27.5917,27.5917,9800.0
2011-11-15 13:55:00,39.51,39.58,39.5,39.57,13000.0,27.5917,27.6406,27.5847,27.6336,13000.0
2011-11-15 14:00:00,39.56,39.61,39.54,39.54,18000.0,27.6266,27.6616,27.6127,27.6127,18000.0
2011-11-15 14:05:00,39.54,39.63,39.53,39.6,27900.0,27.6127,27.6755,27.6057,27.6546,27900.0
2011-11-15 14:10:00,39.6,39.67,39.58,39.65,29000.0,27.6546,27.7035,27.6406,27.6895,29000.0
2011-11-15 14:15:00,39.63,39.65,39.51,39.52,11300.0,27.6755,27.6895,27.5917,27.5987,11300.0
2011-11-15 14:20:00,39.52,39.55,39.48,39.51,15900.0,27.5987,27.6197,27.5708,27.5917,15900.0
2011-11-15 14:25:00,39.51,39.52,39.44,39.47,12000.0,27.5917,27.5987,27.5428,27.5638,12000.0
2011-11-15 14:30:00,39.49,39.55,39.49,39.53,11600.0,27.5778,27.6197,27.5778,27.6057,11600.0
2011-11-15 14:35:00,39.53,39.55,39.49,39.5,11200.0,27.6057,27.6197,27.5778,27.5847,11200.0
2011-11-15 14:40:00,39.51,39.55,39.49,39.5,10900.0,27.5917,27.6197,27.5778,27.5847,10900.0
2011-11-15 14:45:00,39.49,39.59,39.49,39.52,12900.0,27.5778,27.6476,27.5778,27.5987,12900.0
2011-11-15 14:50:00,39.52,39.63,39.52,39.6,20100.0,27.5987,27.6755,27.5987,27.6546,20100.0
2011-11-15 14:55:00,39.6,39.63,39.55,39.57,15700.0,27.6546,27.6755,27.6197,27.6336,15700.0
2011-11-15 15:00:00,39.57,39.69,39.57,39.68,18500.0,27.6336,27.7174,27.6336,27.7104,18500.0
2011-11-15 15:05:00,39.68,39.71,39.65,39.65,25900.0,27.7104,27.7314,27.6895,27.6895,25900.0
2011-11-15 15:10:00,39.66,39.7,39.63,39.66,22200.0,27.6965,27.7244,27.6755,27.6965,22200.0
2011-11-15 15:15:00,39.66,39.7,39.62,39.62,22200.0,27.6965,27.7244,27.6685,27.6685,22200.0
2011-11-15 15:20:00,39.63,39.68,39.63,39.66,22400.0,27.6755,27.7104,27.6755,27.6965,22400.0
2011-11-15 15:25:00,39.67,39.77,39.65,39.76,41200.0,27.7035,27.7733,27.6895,27.7663,41200.0
2011-11-15 15:30:00,39.75,39.78,39.7,39.72,45400.0,27.7593,27.7803,27.7244,27.7384,45400.0
2011-11-15 15:35:00,39.71,39.76,39.67,39.69,41100.0,27.7314,27.7663,27.7035,27.7174,41100.0
2011-11-15 15:40:00,39.69,39.74,39.67,39.71,68200.0,27.7174,27.7523,27.7035,27.7314,68200.0
2011-11-15 15:45:00,39.7,39.72,39.67,39.71,47400.0,27.7244,27.7384,27.7035,27.7314,47400.0
2011-11-15 15:50:00,39.71,39.72,39.61,39.62,73300.0,27.7314,27.7384,27.6616,27.6685,73300.0
2011-11-15 15:55:00,39.62,39.65,39.55,39.56,141400.0,27.6685,27.6895,27.6197,27.6266,141400.0
2011-11-16 09:30:00,39.0,39.05,38.92,38.96,36700.0,27.2356,27.2705,27.1797,27.2076,36700.0
2011-11-16 09:35:00,38.94,39.23,38.93,39.23,37800.0,27.1937,27.3962,27.1867,27.3962,37800.0
2011-11-16 09:40:00,39.21,39.32,39.15,39.18,24700.0,27.3822,27.459,27.3403,27.3613,24700.0
2011-11-16 09:45:00,39.19,39.26,39.1,39.16,34900.0,27.3683,27.4171,27.3054,27.3473,34900.0
2011-11-16 09:50:00,39.18,39.35,39.18,39.29,19300.0,27.3613,27.48,27.3613,27.4381,19300.0
2011-11-16 09:55:00,39.3,39.33,39.1,39.19,22200.0,27.4451,27.466,27.3054,27.3683,22200.0
2011-11-16 10:00:00,39.2,39.26,39.1,39.11,27200.0,27.3752,27.4171,27.3054,27.3124,27200.0
2011-11-16 10:05:00,39.12,39.22,39.05,39.1,28000.0,27.3194,27.3892,27.2705,27.3054,28000.0
2011-11-16 10:10:00,39.1,39.26,39.08,39.26,80100.0,27.3054,27.4171,27.2914,27.4171,80100.0
2011-11-16 10:15:00,39.25,39.36,39.22,39.22,36800.0,27.4102,27.487,27.3892,27.3892,36800.0
2011-11-16 10:20:00,39.23,39.27,39.17,39.27,60500.0,27.3962,27.4241,27.3543,27.4241,60500.0
2011-11-16 10:25:00,39.28,39.34,39.12,39.14,37600.0,27.4311,27.473,27.3194,27.3333,37600.0
2011-11-16 10:30:00,39.14,39.26,39.07,39.24,29100.0,27.3333,27.4171,27.2844,27.4032,29100.0
2011-11-16 10:35:00,39.23,39.31,39.22,39.29,27100.0,27.3962,27.4521,27.3892,27.4381,27100.0
2011-11-16 10:40:00,39.3,39.47,39.24,39.44,65100.0,27.4451,27.5638,27.4032,27.5428,65100.0
2011-11-16 10:45:00,39.44,39.5,39.37,39.38,14300.0,27.5428,27.5847,27.494,27.5009,14300.0
2011-11-16 10:50:00,39.39,39.55,39.38,39.48,25400.0,27.5079,27.6197,27.5009,27.5708,25400.0
2011-11-16 10:55:00,39.48,39.53,39.41,39.48,12300.0,27.5708,27.6057,27.5219,27.5708,12300.0
2011-11-16 11:00:00,39.51,39.64,39.51,39.6,23200.0,27.5917,27.6825,27.5917,27.6546,23200.0
2011-11-16 11:05:00,39.6,39.65,39.57,39.61,16400.0,27.6546,27.6895,27.6336,27.6616,16400.0
2011-11-16 11:10:00,39.62,39.62,39.49,39.52,21200.0,27.6685,27.6685,27.5778,27.5987,21200.0
2011-11-16 11:15:00,39.55,39.57,39.47,39.53,13700.0,27.6197,27.6336,27.5638,27.6057,13700.0
2011-11-16 11:20:00,39.52,39.54,39.44,39.54,11500.0,27.5987,27.6127,27.5428,27.6127,11500.0
2011-11-16 11:25:00,39.54,39.65,39.49,39.49,10000.0,27.6127,27.6895,27.5778,27.5778,10000.0
2011-11-16 11:30:00,39.51,39.59,39.49,39.5,17200.0,27.5917,27.6476,27.5778,27.5847,17200.0
2011-11-16 11:35:00,39.51,39.52,39.42,39.46,19200.0,27.5917,27.5987,27.5289,27.5568,19200.0
2011-11-16 11:40:00,39.47,39.5,39.45,39.45,6000.0,27.5638,27.5847,27.5498,27.5498,6000.0
2011-11-16 11:45:00,39.46,39.49,39.37,39.42,11700.0,27.5568,27.5778,27.494,27.5289,11700.0
2011-11-16 11:50:00,39.41,39.41,39.35,39.35,6700.0,27.5219,27.5219,27.48,27.48,6700.0
2011-11-16 11:55:00,39.34,39.38,39.32,39.35,8700.0,27.473,27.5009,27.459,27.48,8700.0
2011-11-16 12:00:00,39.33,39.42,39.33,39.41,6200.0,27.466,27.5289,27.466,27.5219,6200.0
2011-11-16 12:05:00,39.4,39.42,39.33,39.36,8200.0,27.5149,27.5289,27.466,27.487,8200.0
2011-11-16 12:10:00,39.37,39.38,39.32,39.35,6400.0,27.494,27.5009,27.459,27.48,6400.0
2011-11-16 12:15:00,39.34,39.4,39.33,39.36,10700.0,27.473,27.5149,27.466,27.487,10700.0
2011-11-16 12:20:00,39.36,39.4,39.33,39.36,6800.0,27.487,27.5149,27.466,27.487,6800.0
2011-11-16 12:25:00,39.37,39.37,39.3,39.33,7600.0,27.494,27.494,27.4451,27.466,7600.0
2011-11-16 12:30:00,39.33,39.38,39.31,39.35,10000.0,27.466,27.5009,27.4521,27.48,10000.0
2011-11-16 12:35:00,39.37,39.48,39.36,39.45,17200.0,27.494,27.5708,27.487,27.5498,17200.0
2011-11-16 12:40:00,39.46,39.47,39.38,39.39,5700.0,27.5568,27.5638,27.5009,27.5079,5700.0
2011-11-16 12:45:00,39.41,39.45,39.36,39.36,13600.0,27.5219,27.5498,27.487,27.487,13600.0
2011-11-16 12:50:00,39.36,39.38,39.29,39.38,16900.0,27.487,27.5009,27.4381,27.5009,16900.0
2011-11-16 12:55:00,39.36,39.42,39.35,39.39,7000.0,27.487,27.5289,27.48,27.5079,7000.0
2011-11-16 13:00:00,39.42,39.45,39.4,39.42,7800.0,27.5289,27.5498,27.5149,27.5289,7800.0
2011-11-16 13:05:00,39.43,39.45,39.4,39.4,10300.0,27.5359,27.5498,27.5149,27.5149,10300.0
2011-11-16 13:10:00,39.4,39.44,39.38,39.43,5500.0,27.5149,27.5428,27.5009,27.5359,5500.0
2011-11-16 13:15:00,39.42,39.46,39.38,39.46,8600.0,27.5289,27.5568,27.5009,27.5568,8600.0
2011-11-16 13:20:00,39.46,39.5,39.46,39.47,8100.0,27.5568,27.5847,27.5568,27.5638,8100.0
2011-11-16 13:25:00,39.48,39.56,39.48,39.52,14200.0,27.5708,27.6266,27.5708,27.5987,14200.0
2011-11-16 13:30:00,39.52,39.56,39.51,39.51,13900.0,27.5987,27.6266,27.5917,27.5917,13900.0
2011-11-16 13:35:00,39.53,39.6,39.53,39.59,8800.0,27.6057,27.6546,27.6057,27.6476,8800.0
2011-11-16 13:40:00,39.59,39.66,39.57,39.66,11000.0,27.6476,27.6965,27.6336,27.6965,11000.0
2011-11-16 13:45:00,39.67,39.7,39.62,39.67,12400.0,27.7035,27.7244,27.6685,27.7035,12400.0
2011-11-16 13:50:00,39.68,39.72,39.66,39.66,78800.0,27.7104,27.7384,27.6965,27.6965,78800.0
2011-11-16 13:55:00,39.66,39.7,39.65,39.65,20700.0,27.6965,27.7244,27.6895,27.6895,20700.0
2011-11-16 14:00:00,39.65,39.67,39.61,39.65,12900.0,27.6895,27.7035,27.6616,27.6895,12900.0
2011-11-16 14:05:00,39.64,39.64,39.52,39.53,14300.0,27.6825,27.6825,27.5987,27.6057,14300.0
2011-11-16 14:10:00,39.54,39.58,39.49,39.54,25400.0,27.6127,27.6406,27.5778,27.6127,25400.0
2011-11-16 14:15:00,39.55,39.59,39.52,39.57,14500.0,27.6197,27.6476,27.5987,27.6336,14500.0
2011-11-16 14:20:00,39.57,39.65,39.57,39.62,7800.0,27.6336,27.6895,27.6336,27.6685,7800.0
2011-11-16 14:25:00,39.61,39.63,39.53,39.55,17300.0,27.6616,27.6755,27.6057,27.6197,17300.0
2011-11-16 14:30:00,39.55,39.59,39.54,39.55,13100.0,27.6197,27.6476,27.6127,27.6197,13100.0
2011-11-16 14:35:00,39.56,39.64,39.55,39.64,50800.0,27.6266,27.6825,27.6197,27.6825,50800.0
2011-11-16 14:40:00,39.65,39.66,39.6,39.64,30400.0,27.6895,27.6965,27.6546,27.6825,30400.0
2011-11-16 14:45:00,39.64,39.65,39.51,39.57,30100.0,27.6825,27.6895,27.5917,27.6336,30100.0
2011-11-16 14:50:00,39.55,39.57,39.52,39.54,44500.0,27.6197,27.6336,27.5987,27.6127,44500.0
2011-11-16 14:55:00,39.54,39.57,39.5,39.57,26700.0,27.6127,27.6336,27.5847,27.6336,26700.0
2011-11-16 15:00:00,39.57,39.58,39.49,39.52,40200.0,27.6336,27.6406,27.5778,27.5987,40200.0
2011-11-16 15:05:00,39.53,39.57,39.51,39.55,14600.0,27.6057,27.6336,27.5917,27.6197,14600.0
2011-11-16 15:10:00,39.57,39.57,39.43,39.5,110600.0,27.6336,27.6336,27.5359,27.5847,110600.0
2011-11-16 15:15:00,39.49,39.49,39.3,39.35,46300.0,27.5778,27.5778,27.4451,27.48,46300.0
2011-11-16 15:20:00,39.34,39.38,39.29,39.37,74800.0,27.473,27.5009,27.4381,27.494,74800.0
2011-11-16 15:25:00,39.36,39.36,39.21,39.21,35900.0,27.487,27.487,27.3822,27.3822,35900.0
2011-11-16 15:30:00,39.21,39.21,38.93,38.94,104100.0,27.3822,27.3822,27.1867,27.1937,104100.0
2011-11-16 15:35:00,38.93,39.11,38.88,39.1,84400.0,27.1867,27.3124,27.1518,27.3054,84400.0
2011-11-16 15:40:00,39.09,39.09,38.99,39.04,90800.0,27.2984,27.2984,27.2286,27.2635,90800.0
2011-11-16 15:45:00,39.04,39.17,39.03,39.05,142300.0,27.2635,27.3543,27.2565,27.2705,142300.0
2011-11-16 15:50:00,39.04,39.05,38.82,38.86,198400.0,27.2635,27.2705,27.1099,27.1378,198400.0
2011-11-16 15:55:00,38.87,38.95,38.85,38.89,373400.0,27.1448,27.2006,27.1308,27.1587,373400.0
2011-11-17 09:30:00,38.72,38.85,38.61,38.76,39600.0,27.04,27.1308,26.9632,27.068,39600.0
2011-11-17 09:35:00,38.72,38.93,38.68,38.89,75800.0,27.04,27.1867,27.0121,27.1587,75800.0
2011-11-17 09:40:00,38.86,38.87,38.71,38.78,13600.0,27.1378,27.1448,27.033,27.0819,13600.0
2011-11-17 09:45:00,38.75,38.76,38.53,38.6,34500.0,27.061,27.068,26.9073,26.9562,34500.0
2011-11-17 09:50:00,38.61,38.84,38.58,38.82,32300.0,26.9632,27.1238,26.9423,27.1099,32300.0
2011-11-17 09:55:00,38.82,38.95,38.75,38.92,28900.0,27.1099,27.2006,27.061,27.1797,28900.0
2011-11-17 10:00:00,38.91,38.94,38.73,38.89,51800.0,27.1727,27.1937,27.047,27.1587,51800.0
2011-11-17 10:05:00,38.86,39.13,38.76,39.11,39500.0,27.1378,27.3263,27.068,27.3124,39500.0
2011-11-17 10:10:00,39.09,39.09,38.96,38.96,52000.0,27.2984,27.2984,27.2076,27.2076,52000.0
2011-11-17 10:15:00,38.97,39.05,38.85,38.89,51300.0,27.2146,27.2705,27.1308,27.1587,51300.0
2011-11-17 10:20:00,38.9,38.99,38.83,38.93,39400.0,27.1657,27.2286,27.1168,27.1867,39400.0
2011-11-17 10:25:00,38.93,39.16,38.93,39.16,26100.0,27.1867,27.3473,27.1867,27.3473,26100.0
2011-11-17 10:30:00,39.14,39.14,38.93,39.08,41500.0,27.3333,27.3333,27.1867,27.2914,41500.0
2011-11-17 10:35:00,39.07,39.15,39.03,39.04,45700.0,27.2844,27.3403,27.2565,27.2635,45700.0
2011-11-17 10:40:00,39.04,39.11,39.0,39.04,22300.0,27.2635,27.3124,27.2356,27.2635,22300.0
2011-11-17 10:45:00,39.03,39.06,38.95,38.99,22300.0,27.2565,27.2775,27.2006,27.2286,22300.0
2011-11-17 10:50:00,39.01,39.05,38.93,39.01,19500.0,27.2425,27.2705,27.1867,27.2425,19500.0
2011-11-17 10:55:00,38.97,39.03,38.89,38.89,20900.0,27.2146,27.2565,27.1587,27.1587,20900.0
2011-11-17 11:00:00,38.89,38.96,38.84,38.88,38300.0,27.1587,27.2076,27.1238,27.1518,38300.0
2011-11-17 11:05:00,38.88,38.9,38.84,38.87,32700.0,27.1518,27.1657,27.1238,27.1448,32700.0
2011-11-17 11:10:00,38.86,38.94,38.84,38.85,22400.0,27.1378,27.1937,27.1238,27.1308,22400.0
2011-11-17 11:15:00,38.82,38.91,38.82,38.86,31200.0,27.1099,27.1727,27.1099,27.1378,31200.0
2011-11-17 11:20:00,38.86,38.87,38.67,38.73,30500.0,27.1378,27.1448,27.0051,27.047,30500.0
2011-11-17 11:25:00,38.73,38.81,38.66,38.74,28900.0,27.047,27.1029,26.9981,27.054,28900.0
2011-11-17 11:30:00,38.74,38.81,38.73,38.77,31300.0,27.054,27.1029,27.047,27.0749,31300.0
2011-11-17 11:35:00,38.77,38.78,38.69,38.76,15900.0,27.0749,27.0819,27.0191,27.068,15900.0
2011-11-17 11:40:00,38.76,38.91,38.75,38.83,35200.0,27.068,27.1727,27.061,27.1168,35200.0
2011-11-17 11:45:00,38.84,38.91,38.76,38.77,28400.0,27.1238,27.1727,27.068,27.0749,28400.0
2011-11-17 11:50:00,38.77,38.83,38.74,38.74,10400.0,27.0749,27.1168,27.054,27.054,10400.0
2011-11-17 11:55:00,38.73,38.75,38.66,38.74,16700.0,27.047,27.061,26.9981,27.054,16700.0
2011-11-17 12:00:00,38.75,38.78,38.66,38.69,16500.0,27.061,27.0819,26.9981,27.0191,16500.0
2011-11-17 12:05:00,38.69,38.71,38.6,38.62,17500.0,27.0191,27.033,26.9562,26.9702,17500.0
2011-11-17 12:10:00,38.62,38.63,38.49,38.55,29800.0,26.9702,26.9772,26.8794,26.9213,29800.0
2011-11-17 12:15:00,38.55,38.62,38.5,38.58,16500.0,26.9213,26.9702,26.8864,26.9423,16500.0
2011-11-17 12:20:00,38.59,38.62,38.53,38.56,15200.0,26.9492,26.9702,26.9073,26.9283,15200.0
2011-11-17 12:25:00,38.55,38.58,38.46,38.52,46600.0,26.9213,26.9423,26.8585,26.9004,46600.0
2011-11-17 12:30:00,38.51,38.51,38.02,38.07,166800.0,26.8934,26.8934,26.5512,26.5861,166800.0
2011-11-17 12:35:00,38.07,38.16,37.96,38.04,92200.0,26.5861,26.649,26.5093,26.5652,92200.0
2011-11-17 12:40:00,38.04,38.14,37.82,38.14,89900.0,26.5652,26.635,26.4115,26.635,89900.0
2011-11-17 12:45:00,38.14,38.18,38.06,38.14,52200.0,26.635,26.6629,26.5791,26.635,52200.0
2011-11-17 12:50:00,38.13,38.35,38.13,38.25,54600.0,26.628,26.7816,26.628,26.7118,54600.0
2011-11-17 12:55:00,38.26,38.27,38.12,38.22,38000.0,26.7188,26.7258,26.621,26.6909,38000.0
2011-11-17 13:00:00,38.22,38.22,37.99,38.03,37500.0,26.6909,26.6909,26.5302,26.5582,37500.0
2011-11-17 13:05:00,38.02,38.13,37.96,38.0,34900.0,26.5512,26.628,26.5093,26.5372,34900.0
2011-11-17 13:10:00,38.0,38.12,37.95,38.11,28300.0,26.5372,26.621,26.5023,26.614,28300.0
2011-11-17 13:15:00,38.09,38.24,38.05,38.22,29800.0,26.6001,26.7048,26.5721,26.6909,29800.0
2011-11-17 13:20:00,38.21,38.26,38.16,38.23,18100.0,26.6839,26.7188,26.649,26.6978,18100.0
2011-11-17 13:25:00,38.23,38.24,38.08,38.19,33400.0,26.6978,26.7048,26.5931,26.6699,33400.0
2011-11-17 13:30:00,38.18,38.19,38.06,38.06,30300.0,26.6629,26.6699,26.5791,26.5791,30300.0
2011-11-17 13:35:00,38.07,38.15,38.07,38.07,28400.0,26.5861,26.642,26.5861,26.5861,28400.0
2011-11-17 13:40:00,38.07,38.16,37.94,37.99,37800.0,26.5861,26.649,26.4953,26.5302,37800.0
2011-11-17 13:45:00,37.99,38.01,37.94,37.94,21800.0,26.5302,26.5442,26.4953,26.4953,21800.0
2011-11-17 13:50:00,37.94,37.95,37.74,37.82,51300.0,26.4953,26.5023,26.3556,26.4115,51300.0
2011-11-17 13:55:00,37.82,38.09,37.82,38.09,53300.0,26.4115,26.6001,26.4115,26.6001,53300.0
2011-11-17 14:00:00,38.07,38.1,38.0,38.03,53800.0,26.5861,26.6071,26.5372,26.5582,53800.0
2011-11-17 14:05:00,38.03,38.11,38.03,38.06,87000.0,26.5582,26.614,26.5582,26.5791,87000.0
2011-11-17 14:10:00,38.06,38.13,38.02,38.07,33500.0,26.5791,26.628,26.5512,26.5861,33500.0
2011-11-17 14:15:00,38.07,38.12,37.98,38.01,59100.0,26.5861,26.621,26.5232,26.5442,59100.0
2011-11-17 14:20:00,38.01,38.07,37.89,37.89,51300.0,26.5442,26.5861,26.4604,26.4604,51300.0
2011-11-17 14:25:00,37.87,37.94,37.76,37.91,42200.0,26.4464,26.4953,26.3696,26.4744,42200.0
2011-11-17 14:30:00,37.9,38.01,37.89,38.0,50600.0,26.4674,26.5442,26.4604,26.5372,50600.0
2011-11-17 14:35:00,38.0,38.04,37.91,37.93,45700.0,26.5372,26.5652,26.4744,26.4883,45700.0
2011-11-17 14:40:00,37.93,38.03,37.91,38.03,30000.0,26.4883,26.5582,26.4744,26.5582,30000.0
2011-11-17 14:45:00,38.03,38.17,38.0,38.07,42000.0,26.5582,26.6559,26.5372,26.5861,42000.0
2011-11-17 14:50:00,38.06,38.17,38.06,38.08,31100.0,26.5791,26.6559,26.5791,26.5931,31100.0
2011-11-17 14:55:00,38.09,38.18,38.09,38.15,29500.0,26.6001,26.6629,26.6001,26.642,29500.0
2011-11-17 15:00:00,38.14,38.22,38.08,38.13,52100.0,26.635,26.6909,26.5931,26.628,52100.0
2011-11-17 15:05:00,38.13,38.18,38.07,38.08,44700.0,26.628,26.6629,26.5861,26.5931,44700.0
2011-11-17 15:10:00,38.09,38.15,38.0,38.11,78300.0,26.6001,26.642,26.5372,26.614,78300.0
2011-11-17 15:15:00,38.11,38.14,38.06,38.08,30200.0,26.614,26.635,26.5791,26.5931,30200.0
2011-11-17 15:20:00,38.09,38.2,38.01,38.17,66400.0,26.6001,26.6769,26.5442,26.6559,66400.0
2011-11-17 15:25:00,38.16,38.17,38.02,38.02,46000.0,26.649,26.6559,26.5512,26.5512,46000.0
2011-11-17 15:30:00,38.01,38.06,37.92,37.94,69000.0,26.5442,26.5791,26.4813,26.4953,69000.0
2011-11-17 15:35:00,37.94,37.97,37.8,37.8,81800.0,26.4953,26.5163,26.3975,26.3975,81800.0
2011-11-17 15:40:00,37.81,37.84,37.75,37.8,98700.0,26.4045,26.4255,26.3626,26.3975,98700.0
2011-11-17 15:45:00,37.8,38.04,37.8,37.95,110100.0,26.3975,26.5652,26.3975,26.5023,110100.0
2011-11-17 15:50:00,37.94,37.96,37.86,37.96,90000.0,26.4953,26.5093,26.4394,26.5093,90000.0
2011-11-17 15:55:00,37.96,38.01,37.91,38.0,248600.0,26.5093,26.5442,26.4744,26.5372,248600.0
2011-11-18 09:30:00,38.35,38.53,38.35,38.51,224100.0,26.7816,26.9073,26.7816,26.8934,224100.0
2011-11-18 09:35:00,38.49,38.5,38.3,38.32,46000.0,26.8794,26.8864,26.7467,26.7607,46000.0
2011-11-18 09:40:00,38.32,38.5,38.3,38.35,31200.0,26.7607,26.8864,26.7467,26.7816,31200.0
2011-11-18 09:45:00,38.35,38.35,38.05,38.2,71400.0,26.7816,26.7816,26.5721,26.6769,71400.0
2011-11-18 09:50:00,38.21,38.34,38.08,38.25,38900.0,26.6839,26.7747,26.5931,26.7118,38900.0
2011-11-18 09:55:00,38.22,38.48,38.19,38.44,32400.0,26.6909,26.8724,26.6699,26.8445,32400.0
2011-11-18 10:00:00,38.42,38.43,38.32,38.39,37300.0,26.8305,26.8375,26.7607,26.8096,37300.0
2011-11-18 10:05:00,38.4,38.45,38.3,38.3,33500.0,26.8166,26.8515,26.7467,26.7467,33500.0
2011-11-18 10:10:00,38.3,38.43,38.21,38.41,36900.0,26.7467,26.8375,26.6839,26.8235,36900.0
2011-11-18 10:15:00,38.44,38.44,38.25,38.34,35100.0,26.8445,26.8445,26.7118,26.7747,35100.0
2011-11-18 10:20:00,38.33,38.33,38.21,38.23,24200.0,26.7677,26.7677,26.6839,26.6978,24200.0
2011-11-18 10:25:00,38.22,38.22,38.04,38.17,34800.0,26.6909,26.6909,26.5652,26.6559,34800.0
2011-11-18 10:30:00,38.18,38.35,38.16,38.33,15200.0,26.6629,26.7816,26.649,26.7677,15200.0
2011-11-18 10:35:00,38.32,38.4,38.25,38.38,14300.0,26.7607,26.8166,26.7118,26.8026,14300.0
2011-11-18 10:40:00,38.4,38.46,38.33,38.36,14100.0,26.8166,26.8585,26.7677,26.7886,14100.0
2011-11-18 10:45:00,38.37,38.5,38.34,38.48,36300.0,26.7956,26.8864,26.7747,26.8724,36300.0
2011-11-18 10:50:00,38.51,38.57,38.47,38.5,13100.0,26.8934,26.9353,26.8654,26.8864,13100.0
2011-11-18 10:55:00,38.51,38.65,38.49,38.55,38600.0,26.8934,26.9911,26.8794,26.9213,38600.0
2011-11-18 11:00:00,38.54,38.65,38.54,38.63,36900.0,26.9143,26.9911,26.9143,26.9772,36900.0
2011-11-18 11:05:00,38.63,38.66,38.51,38.51,42300.0,26.9772,26.9981,26.8934,26.8934,42300.0
2011-11-18 11:10:00,38.52,38.62,38.51,38.6,27000.0,26.9004,26.9702,26.8934,26.9562,27000.0
2011-11-18 11:15:00,38.61,38.62,38.41,38.43,53900.0,26.9632,26.9702,26.8235,26.8375,53900.0
2011-11-18 11:20:00,38.43,38.5,38.41,38.45,16000.0,26.8375,26.8864,26.8235,26.8515,16000.0
2011-11-18 11:25:00,38.44,38.48,38.4,38.44,15800.0,26.8445,26.8724,26.8166,26.8445,15800.0
2011-11-18 11:30:00,38.45,38.49,38.32,38.32,34200.0,26.8515,26.8794,26.7607,26.7607,34200.0
2011-11-18 11:35:00,38.32,38.36,38.28,38.34,16100.0,26.7607,26.7886,26.7328,26.7747,16100.0
2011-11-18 11:40:00,38.33,38.39,38.31,38.31,17500.0,26.7677,26.8096,26.7537,26.7537,17500.0
2011-11-18 11:45:00,38.31,38.31,38.19,38.19,20400.0,26.7537,26.7537,26.6699,26.6699,20400.0
2011-11-18 11:50:00,38.19,38.25,38.17,38.23,10200.0,26.6699,26.7118,26.6559,26.6978,10200.0
2011-11-18 11:55:00,38.23,38.23,38.13,38.17,20900.0,26.6978,26.6978,26.628,26.6559,20900.0
2011-11-18 12:00:00,38.18,38.19,38.02,38.02,29500.0,26.6629,26.6699,26.5512,26.5512,29500.0
2011-11-18 12:05:00,38.0,38.05,37.89,38.03,25200.0,26.5372,26.5721,26.4604,26.5582,25200.0
2011-11-18 12:10:00,38.02,38.07,37.99,38.02,10500.0,26.5512,26.5861,26.5302,26.5512,10500.0
2011-11-18 12:15:00,38.01,38.12,38.0,38.05,14400.0,26.5442,26.621,26.5372,26.5721,14400.0
2011-11-18 12:20:00,38.05,38.06,37.98,38.01,20500.0,26.5721,26.5791,26.5232,26.5442,20500.0
2011-11-18 12:25:00,37.98,38.14,37.95,38.11,20200.0,26.5232,26.635,26.5023,26.614,20200.0
2011-11-18 12:30:00,38.08,38.19,38.08,38.08,13300.0,26.5931,26.6699,26.5931,26.5931,13300.0
2011-11-18 12:35:00,38.08,38.14,38.06,38.07,19000.0,26.5931,26.635,26.5791,26.5861,19000.0
2011-11-18 12:40:00,38.06,38.14,38.05,38.12,12800.0,26.5791,26.635,26.5721,26.621,12800.0
2011-11-18 12:45:00,38.09,38.19,38.09,38.12,8900.0,26.6001,26.6699,26.6001,26.621,8900.0
2011-11-18 12:50:00,38.12,38.12,38.04,38.09,17300.0,26.621,26.621,26.5652,26.6001,17300.0
2011-11-18 12:55:00,38.1,38.14,38.05,38.05,9800.0,26.6071,26.635,26.5721,26.5721,9800.0
2011-11-18 13:00:00,38.05,38.11,38.05,38.08,14100.0,26.5721,26.614,26.5721,26.5931,14100.0
2011-11-18 13:05:00,38.08,38.13,38.07,38.13,8300.0,26.5931,26.628,26.5861,26.628,8300.0
2011-11-18 13:10:00,38.13,38.15,38.09,38.12,4600.0,26.628,26.642,26.6001,26.621,4600.0
2011-11-18 13:15:00,38.13,38.25,38.12,38.19,10900.0,26.628,26.7118,26.621,26.6699,10900.0
2011-11-18 13:20:00,38.22,38.27,38.21,38.25,15000.0,26.6909,26.7258,26.6839,26.7118,15000.0
2011-11-18 13:25:00,38.24,38.31,38.24,38.31,11400.0,26.7048,26.7537,26.7048,26.7537,11400.0
2011-11-18 13:30:00,38.3,38.43,38.3,38.41,22600.0,26.7467,26.8375,26.7467,26.8235,22600.0
2011-11-18 13:35:00,38.41,38.48,38.4,38.48,24700.0,26.8235,26.8724,26.8166,26.8724,24700.0
2011-11-18 13:40:00,38.48,38.52,38.43,38.45,27100.0,26.8724,26.9004,26.8375,26.8515,27100.0
2011-11-18 13:45:00,38.47,38.49,38.39,38.49,27300.0,26.8654,26.8794,26.8096,26.8794,27300.0
2011-11-18 13:50:00,38.49,38.59,38.45,38.53,33300.0,26.8794,26.9492,26.8515,26.9073,33300.0
2011-11-18 13:55:00,38.53,38.54,38.41,38.42,15200.0,26.9073,26.9143,26.8235,26.8305,15200.0
2011-11-18 14:00:00,38.43,38.44,38.31,38.36,19400.0,26.8375,26.8445,26.7537,26.7886,19400.0
2011-11-18 14:05:00,38.35,38.43,38.34,38.4,27800.0,26.7816,26.8375,26.7747,26.8166,27800.0
2011-11-18 14:10:00,38.4,38.59,38.4,38.55,30000.0,26.8166,26.9492,26.8166,26.9213,30000.0
2011-11-18 14:15:00,38.55,38.56,38.43,38.47,27500.0,26.9213,26.9283,26.8375,26.8654,27500.0
2011-11-18 14:20:00,38.45,38.5,38.36,38.36,18500.0,26.8515,26.8864,26.7886,26.7886,18500.0
2011-11-18 14:25:00,38.35,38.38,38.29,38.34,18400.0,26.7816,26.8026,26.7397,26.7747,18400.0
2011-11-18 14:30:00,38.34,38.4,38.34,38.36,18800.0,26.7747,26.8166,26.7747,26.7886,18800.0
2011-11-18 14:35:00,38.36,38.42,38.28,38.33,27700.0,26.7886,26.8305,26.7328,26.7677,27700.0
2011-11-18 14:40:00,38.33,38.36,38.29,38.36,14200.0,26.7677,26.7886,26.7397,26.7886,14200.0
2011-11-18 14:45:00,38.35,38.36,38.23,38.24,23000.0,26.7816,26.7886,26.6978,26.7048,23000.0
2011-11-18 14:50:00,38.23,38.25,38.17,38.24,30800.0,26.6978,26.7118,26.6559,26.7048,30800.0
2011-11-18 14:55:00,38.25,38.25,38.1,38.15,24800.0,26.7118,26.7118,26.6071,26.642,24800.0
2011-11-18 15:00:00,38.15,38.22,38.06,38.07,34400.0,26.642,26.6909,26.5791,26.5861,34400.0
2011-11-18 15:05:00,38.08,38.14,38.03,38.1,54800.0,26.5931,26.635,26.5582,26.6071,54800.0
2011-11-18 15:10:00,38.1,38.19,38.1,38.13,21100.0,26.6071,26.6699,26.6071,26.628,21100.0
2011-11-18 15:15:00,38.14,38.14,38.07,38.09,29300.0,26.635,26.635,26.5861,26.6001,29300.0
2011-11-18 15:20:00,38.1,38.13,38.03,38.09,29700.0,26.6071,26.628,26.5582,26.6001,29700.0
2011-11-18 15:25:00,38.09,38.11,38.05,38.1,32700.0,26.6001,26.614,26.5721,26.6071,32700.0
2011-11-18 15:30:00,38.1,38.17,38.05,38.15,41400.0,26.6071,26.6559,26.5721,26.642,41400.0
2011-11-18 15:35:00,38.16,38.29,38.16,38.23,39600.0,26.649,26.7397,26.649,26.6978,39600.0
2011-11-18 15:40:00,38.23,38.25,38.13,38.15,73400.0,26.6978,26.7118,26.628,26.642,73400.0
2011-11-18 15:45:00,38.15,38.26,38.14,38.22,58500.0,26.642,26.7188,26.635,26.6909,58500.0
2011-11-18 15:50:00,38.22,38.25,38.19,38.21,61100.0,26.6909,26.7118,26.6699,26.6839,61100.0
2011-11-18 15:55:00,38.21,38.21,38.14,38.18,108400.0,26.6839,26.6839,26.635,26.6629,108400.0
2011-11-21 09:30:00,37.27,37.42,37.27,37.34,50900.0,26.0274,26.1322,26.0274,26.0763,50900.0
2011-11-21 09:35:00,37.37,37.43,37.23,37.36,59900.0,26.0973,26.1392,25.9995,26.0903,59900.0
2011-11-21 09:40:00,37.35,37.41,37.23,37.34,42200.0,26.0833,26.1252,25.9995,26.0763,42200.0
2011-11-21 09:45:00,37.34,37.35,37.22,37.22,29300.0,26.0763,26.0833,25.9925,25.9925,29300.0
2011-11-21 09:50:00,37.22,37.23,36.93,36.98,129900.0,25.9925,25.9995,25.79,25.8249,129900.0
2011-11-21 09:55:00,36.98,37.02,36.91,37.01,87500.0,25.8249,25.8528,25.776,25.8459,87500.0
2011-11-21 10:00:00,37.02,37.12,37.0,37.06,70800.0,25.8528,25.9227,25.8389,25.8808,70800.0
2011-11-21 10:05:00,37.05,37.07,36.92,36.94,36800.0,25.8738,25.8878,25.783,25.797,36800.0
2011-11-21 10:10:00,36.97,37.17,36.92,37.17,36700.0,25.8179,25.9576,25.783,25.9576,36700.0
2011-11-21 10:15:00,37.16,37.22,37.1,37.16,45800.0,25.9506,25.9925,25.9087,25.9506,45800.0
2011-11-21 10:20:00,37.15,37.29,37.13,37.29,28100.0,25.9436,26.0414,25.9297,26.0414,28100.0
2011-11-21 10:25:00,37.29,37.35,37.24,37.26,30500.0,26.0414,26.0833,26.0065,26.0204,30500.0
2011-11-21 10:30:00,37.26,37.3,37.13,37.21,33700.0,26.0204,26.0484,25.9297,25.9855,33700.0
2011-11-21 10:35:00,37.22,37.25,37.06,37.14,31400.0,25.9925,26.0135,25.8808,25.9366,31400.0
2011-11-21 10:40:00,37.14,37.19,36.9,36.9,44100.0,25.9366,25.9716,25.769,25.769,44100.0
2011-11-21 10:45:00,36.9,37.0,36.88,36.9,36400.0,25.769,25.8389,25.7551,25.769,36400.0
2011-11-21 10:50:00,36.91,36.96,36.84,36.85,27800.0,25.776,25.8109,25.7271,25.7341,27800.0
2011-11-21 10:55:00,36.85,36.95,36.82,36.85,26700.0,25.7341,25.804,25.7132,25.7341,26700.0
2011-11-21 11:00:00,36.84,36.88,36.81,36.88,28300.0,25.7271,25.7551,25.7062,25.7551,28300.0
2011-11-21 11:05:00,36.89,36.89,36.78,36.84,25900.0,25.7621,25.7621,25.6852,25.7271,25900.0
2011-11-21 11:10:00,36.83,37.02,36.83,37.01,33200.0,25.7201,25.8528,25.7201,25.8459,33200.0
2011-11-21 11:15:00,37.01,37.1,36.98,37.1,29400.0,25.8459,25.9087,25.8249,25.9087,29400.0
2011-11-21 11:20:00,37.11,37.17,37.04,37.07,34500.0,25.9157,25.9576,25.8668,25.8878,34500.0
2011-11-21 11:25:00,37.05,37.08,37.01,37.04,37200.0,25.8738,25.8947,25.8459,25.8668,37200.0
2011-11-21 11:30:00,37.02,37.03,36.94,36.95,35800.0,25.8528,25.8598,25.797,25.804,35800.0
2011-11-21 11:35:00,36.94,36.94,36.77,36.81,57700.0,25.797,25.797,25.6782,25.7062,57700.0
2011-11-21 11:40:00,36.81,36.84,36.75,36.75,35000.0,25.7062,25.7271,25.6643,25.6643,35000.0
2011-11-21 11:45:00,36.75,36.91,36.71,36.91,32600.0,25.6643,25.776,25.6363,25.776,32600.0
2011-11-21 11:50:00,36.92,36.97,36.89,36.91,23600.0,25.783,25.8179,25.7621,25.776,23600.0
2011-11-21 11:55:00,36.89,37.03,36.89,37.01,38100.0,25.7621,25.8598,25.7621,25.8459,38100.0
2011-11-21 12:00:00,37.03,37.11,37.01,37.05,17300.0,25.8598,25.9157,25.8459,25.8738,17300.0
2011-11-21 12:05:00,37.06,37.1,36.96,36.98,16300.0,25.8808,25.9087,25.8109,25.8249,16300.0
2011-11-21 12:10:00,36.97,37.1,36.97,37.07,13600.0,25.8179,25.9087,25.8179,25.8878,13600.0
2011-11-21 12:15:00,37.08,37.13,37.01,37.02,26800.0,25.8947,25.9297,25.8459,25.8528,26800.0
2011-11-21 12:20:00,37.0,37.11,37.0,37.04,13700.0,25.8389,25.9157,25.8389,25.8668,13700.0
2011-11-21 12:25:00,37.05,37.05,36.97,37.02,16600.0,25.8738,25.8738,25.8179,25.8528,16600.0
2011-11-21 12:30:00,37.02,37.04,36.98,37.03,17700.0,25.8528,25.8668,25.8249,25.8598,17700.0
2011-11-21 12:35:00,37.04,37.09,37.0,37.08,13900.0,25.8668,25.9017,25.8389,25.8947,13900.0
2011-11-21 12:40:00,37.07,37.09,37.05,37.07,8800.0,25.8878,25.9017,25.8738,25.8878,8800.0
2011-11-21 12:45:00,37.06,37.15,37.04,37.12,13400.0,25.8808,25.9436,25.8668,25.9227,13400.0
2011-11-21 12:50:00,37.12,37.17,37.08,37.17,18600.0,25.9227,25.9576,25.8947,25.9576,18600.0
2011-11-21 12:55:00,37.17,37.18,37.07,37.12,114200.0,25.9576,25.9646,25.8878,25.9227,114200.0
2011-11-21 13:00:00,37.11,37.18,37.11,37.17,18400.0,25.9157,25.9646,25.9157,25.9576,18400.0
2011-11-21 13:05:00,37.17,37.3,37.16,37.28,31500.0,25.9576,26.0484,25.9506,26.0344,31500.0
2011-11-21 13:10:00,37.28,37.29,37.2,37.21,19300.0,26.0344,26.0414,25.9785,25.9855,19300.0
2011-11-21 13:15:00,37.21,37.23,37.17,37.18,38100.0,25.9855,25.9995,25.9576,25.9646,38100.0
2011-11-21 13:20:00,37.19,37.26,37.18,37.23,30500.0,25.9716,26.0204,25.9646,25.9995,30500.0
2011-11-21 13:25:00,37.23,37.29,37.19,37.19,31700.0,25.9995,26.0414,25.9716,25.9716,31700.0
2011-11-21 13:30:00,37.19,37.2,37.16,37.19,13900.0,25.9716,25.9785,25.9506,25.9716,13900.0
2011-11-21 13:35:00,37.19,37.21,37.16,37.17,21400.0,25.9716,25.9855,25.9506,25.9576,21400.0
2011-11-21 13:40:00,37.16,37.18,37.12,37.15,16500.0,25.9506,25.9646,25.9227,25.9436,16500.0
2011-11-21 13:45:00,37.15,37.18,37.1,37.17,23600.0,25.9436,25.9646,25.9087,25.9576,23600.0
2011-11-21 13:50:00,37.17,37.19,37.16,37.18,18100.0,25.9576,25.9716,25.9506,25.9646,18100.0
2011-11-21 13:55:00,37.18,37.19,37.09,37.11,29900.0,25.9646,25.9716,25.9017,25.9157,29900.0
2011-11-21 14:00:00,37.1,37.15,37.07,37.12,28000.0,25.9087,25.9436,25.8878,25.9227,28000.0
2011-11-21 14:05:00,37.12,37.16,37.08,37.14,19800.0,25.9227,25.9506,25.8947,25.9366,19800.0
2011-11-21 14:10:00,37.15,37.38,37.14,37.37,48400.0,25.9436,26.1042,25.9366,26.0973,48400.0
2011-11-21 14:15:00,37.37,37.46,37.32,37.34,66100.0,26.0973,26.1601,26.0623,26.0763,66100.0
2011-11-21 14:20:00,37.33,37.36,37.24,37.27,35100.0,26.0693,26.0903,26.0065,26.0274,35100.0
2011-11-21 14:25:00,37.27,37.32,37.27,37.3,25300.0,26.0274,26.0623,26.0274,26.0484,25300.0
2011-11-21 14:30:00,37.3,37.43,37.28,37.38,39000.0,26.0484,26.1392,26.0344,26.1042,39000.0
2011-11-21 14:35:00,37.39,37.43,37.35,37.36,17000.0,26.1112,26.1392,26.0833,26.0903,17000.0
2011-11-21 14:40:00,37.36,37.51,37.35,37.51,34700.0,26.0903,26.195,26.0833,26.195,34700.0
2011-11-21 14:45:00,37.52,37.59,37.46,37.47,46600.0,26.202,26.2509,26.1601,26.1671,46600.0
2011-11-21 14:50:00,37.47,37.49,37.35,37.37,36900.0,26.1671,26.1811,26.0833,26.0973,36900.0
2011-11-21 14:55:00,37.35,37.43,37.34,37.34,37500.0,26.0833,26.1392,26.0763,26.0763,37500.0
2011-11-21 15:00:00,37.33,37.38,37.2,37.23,53800.0,26.0693,26.1042,25.9785,25.9995,53800.0
2011-11-21 15:05:00,37.23,37.32,37.23,37.28,35500.0,25.9995,26.0623,25.9995,26.0344,35500.0
2011-11-21 15:10:00,37.28,37.38,37.28,37.34,28800.0,26.0344,26.1042,26.0344,26.0763,28800.0
2011-11-21 15:15:00,37.35,37.42,37.3,37.41,41600.0,26.0833,26.1322,26.0484,26.1252,41600.0
2011-11-21 15:20:00,37.4,37.53,37.37,37.49,56200.0,26.1182,26.209,26.0973,26.1811,56200.0
2011-11-21 15:25:00,37.5,37.61,37.5,37.56,54100.0,26.188,26.2649,26.188,26.2299,54100.0
2011-11-21 15:30:00,37.55,37.63,37.52,37.56,53200.0,26.223,26.2788,26.202,26.2299,53200.0
2011-11-21 15:35:00,37.55,37.64,37.55,37.61,44800.0,26.223,26.2858,26.223,26.2649,44800.0
2011-11-21 15:40:00,37.61,37.61,37.54,37.59,58000.0,26.2649,26.2649,26.216,26.2509,58000.0
2011-11-21 15:45:00,37.59,37.69,37.59,37.68,96000.0,26.2509,26.3207,26.2509,26.3137,96000.0
2011-11-21 15:50:00,37.67,37.67,37.49,37.54,109300.0,26.3068,26.3068,26.1811,26.216,109300.0
2011-11-21 15:55:00,37.54,37.58,37.43,37.44,171100.0,26.216,26.2439,26.1392,26.1461,171100.0
2011-11-22 09:30:00,37.44,37.47,37.08,37.3,26400.0,26.1461,26.1671,25.8947,26.0484,26400.0
2011-11-22 09:35:00,37.31,37.44,37.26,37.42,13800.0,26.0554,26.1461,26.0204,26.1322,13800.0
2011-11-22 09:40:00,37.44,37.5,37.38,37.4,28600.0,26.1461,26.188,26.1042,26.1182,28600.0
2011-11-22 09:45:00,37.4,37.62,37.4,37.53,49300.0,26.1182,26.2718,26.1182,26.209,49300.0
2011-11-22 09:50:00,37.55,37.62,37.51,37.61,15100.0,26.223,26.2718,26.195,26.2649,15100.0
2011-11-22 09:55:00,37.61,37.61,37.36,37.39,40600.0,26.2649,26.2649,26.0903,26.1112,40600.0
2011-11-22 10:00:00,37.4,37.5,37.29,37.34,27700.0,26.1182,26.188,26.0414,26.0763,27700.0
2011-11-22 10:05:00,37.34,37.35,37.23,37.33,26200.0,26.0763,26.0833,25.9995,26.0693,26200.0
2011-11-22 10:10:00,37.33,37.38,37.21,37.22,28300.0,26.0693,26.1042,25.9855,25.9925,28300.0
2011-11-22 10:15:00,37.2,37.26,37.14,37.21,31800.0,25.9785,26.0204,25.9366,25.9855,31800.0
2011-11-22 10:20:00,37.2,37.23,37.13,37.19,24400.0,25.9785,25.9995,25.9297,25.9716,24400.0
2011-11-22 10:25:00,37.18,37.38,37.18,37.34,23700.0,25.9646,26.1042,25.9646,26.0763,23700.0
2011-11-22 10:30:00,37.34,37.37,37.15,37.17,34600.0,26.0763,26.0973,25.9436,25.9576,34600.0
2011-11-22 10:35:00,37.17,37.2,37.08,37.16,12600.0,25.9576,25.9785,25.8947,25.9506,12600.0
2011-11-22 10:40:00,37.15,37.21,37.06,37.07,32200.0,25.9436,25.9855,25.8808,25.8878,32200.0
2011-11-22 10:45:00,37.07,37.09,36.92,37.0,25100.0,25.8878,25.9017,25.783,25.8389,25100.0
2011-11-22 10:50:00,36.99,37.02,36.86,36.94,58900.0,25.8319,25.8528,25.7411,25.797,58900.0
2011-11-22 10:55:00,36.94,36.95,36.83,36.88,43600.0,25.797,25.804,25.7201,25.7551,43600.0
2011-11-22 11:00:00,36.88,36.94,36.84,36.88,37700.0,25.7551,25.797,25.7271,25.7551,37700.0
2011-11-22 11:05:00,36.91,36.95,36.82,36.89,31500.0,25.776,25.804,25.7132,25.7621,31500.0
2011-11-22 11:10:00,36.93,37.01,36.92,36.98,15300.0,25.79,25.8459,25.783,25.8249,15300.0
2011-11-22 11:15:00,36.98,37.06,36.92,37.05,21100.0,25.8249,25.8808,25.783,25.8738,21100.0
2011-11-22 11:20:00,37.04,37.04,36.92,36.98,19800.0,25.8668,25.8668,25.783,25.8249,19800.0
2011-11-22 11:25:00,36.98,37.03,36.93,36.97,12300.0,25.8249,25.8598,25.79,25.8179,12300.0
2011-11-22 11:30:00,36.97,37.0,36.88,36.89,19800.0,25.8179,25.8389,25.7551,25.7621,19800.0
2011-11-22 11:35:00,36.89,36.95,36.84,36.86,56000.0,25.7621,25.804,25.7271,25.7411,56000.0
2011-11-22 11:40:00,36.85,36.86,36.75,36.82,37600.0,25.7341,25.7411,25.6643,25.7132,37600.0
2011-11-22 11:45:00,36.81,36.89,36.79,36.81,18100.0,25.7062,25.7621,25.6922,25.7062,18100.0
2011-11-22 11:50:00,36.82,36.94,36.8,36.94,14800.0,25.7132,25.797,25.6992,25.797,14800.0
2011-11-22 11:55:00,36.92,36.99,36.92,36.93,13900.0,25.783,25.8319,25.783,25.79,13900.0
2011-11-22 12:00:00,36.94,37.19,36.94,37.09,54500.0,25.797,25.9716,25.797,25.9017,54500.0
2011-11-22 12:05:00,37.09,37.4,37.09,37.39,62300.0,25.9017,26.1182,25.9017,26.1112,62300.0
2011-11-22 12:10:00,37.38,37.41,37.32,37.39,88100.0,26.1042,26.1252,26.0623,26.1112,88100.0
2011-11-22 12:15:00,37.39,37.5,37.37,37.42,34100.0,26.1112,26.188,26.0973,26.1322,34100.0
2011-11-22 12:20:00,37.44,37.48,37.39,37.41,16300.0,26.1461,26.1741,26.1112,26.1252,16300.0
2011-11-22 12:25:00,37.41,37.45,37.24,37.3,24800.0,26.1252,26.1531,26.0065,26.0484,24800.0
2011-11-22 12:30:00,37.31,37.41,37.25,37.4,17800.0,26.0554,26.1252,26.0135,26.1182,17800.0
2011-11-22 12:35:00,37.38,37.42,37.32,37.35,17900.0,26.1042,26.1322,26.0623,26.0833,17900.0
2011-11-22 12:40:00,37.35,37.38,37.29,37.35,12500.0,26.0833,26.1042,26.0414,26.0833,12500.0
2011-11-22 12:45:00,37.36,37.41,37.32,37.32,13600.0,26.0903,26.1252,26.0623,26.0623,13600.0
2011-11-22 12:50:00,37.34,37.42,37.32,37.39,31900.0,26.0763,26.1322,26.0623,26.1112,31900.0
2011-11-22 12:55:00,37.4,37.5,37.32,37.49,26200.0,26.1182,26.188,26.0623,26.1811,26200.0
2011-11-22 13:00:00,37.5,37.55,37.47,37.51,18500.0,26.188,26.223,26.1671,26.195,18500.0
2011-11-22 13:05:00,37.51,37.55,37.41,37.43,20900.0,26.195,26.223,26.1252,26.1392,20900.0
2011-11-22 13:10:00,37.41,37.51,37.38,37.49,15200.0,26.1252,26.195,26.1042,26.1811,15200.0
2011-11-22 13:15:00,37.53,37.64,37.53,37.63,24000.0,26.209,26.2858,26.209,26.2788,24000.0
2011-11-22 13:20:00,37.64,37.67,37.55,37.55,19400.0,26.2858,26.3068,26.223,26.223,19400.0
2011-11-22 13:25:00,37.56,37.57,37.45,37.45,28300.0,26.2299,26.2369,26.1531,26.1531,28300.0
2011-11-22 13:30:00,37.44,37.54,37.44,37.54,10300.0,26.1461,26.216,26.1461,26.216,10300.0
2011-11-22 13:35:00,37.55,37.63,37.51,37.63,13600.0,26.223,26.2788,26.195,26.2788,13600.0
2011-11-22 13:40:00,37.62,37.63,37.48,37.48,22200.0,26.2718,26.2788,26.1741,26.1741,22200.0
2011-11-22 13:45:00,37.49,37.53,37.43,37.53,16900.0,26.1811,26.209,26.1392,26.209,16900.0
2011-11-22 13:50:00,37.53,37.53,37.41,37.41,11600.0,26.209,26.209,26.1252,26.1252,11600.0
2011-11-22 13:55:00,37.41,37.41,37.25,37.25,81200.0,26.1252,26.1252,26.0135,26.0135,81200.0
2011-11-22 14:00:00,37.25,37.31,37.21,37.21,39300.0,26.0135,26.0554,25.9855,25.9855,39300.0
2011-11-22 14:05:00,37.22,37.28,37.21,37.27,9500.0,25.9925,26.0344,25.9855,26.0274,9500.0
2011-11-22 14:10:00,37.28,37.39,37.28,37.28,12300.0,26.0344,26.1112,26.0344,26.0344,12300.0
2011-11-22 14:15:00,37.28,37.37,37.27,37.35,8000.0,26.0344,26.0973,26.0274,26.0833,8000.0
2011-11-22 14:20:00,37.34,37.34,37.13,37.15,36100.0,26.0763,26.0763,25.9297,25.9436,36100.0
2011-11-22 14:25:00,37.16,37.27,37.16,37.23,34600.0,25.9506,26.0274,25.9506,25.9995,34600.0
2011-11-22 14:30:00,37.22,37.24,37.13,37.15,21300.0,25.9925,26.0065,25.9297,25.9436,21300.0
2011-11-22 14:35:00,37.14,37.19,37.1,37.14,24500.0,25.9366,25.9716,25.9087,25.9366,24500.0
2011-11-22 14:40:00,37.15,37.26,37.14,37.24,16100.0,25.9436,26.0204,25.9366,26.0065,16100.0
2011-11-22 14:45:00,37.24,37.31,37.2,37.2,20200.0,26.0065,26.0554,25.9785,25.9785,20200.0
2011-11-22 14:50:00,37.19,37.22,37.09,37.11,28000.0,25.9716,25.9925,25.9017,25.9157,28000.0
2011-11-22 14:55:00,37.11,37.13,37.05,37.12,19400.0,25.9157,25.9297,25.8738,25.9227,19400.0
2011-11-22 15:00:00,37.13,37.17,37.08,37.08,23400.0,25.9297,25.9576,25.8947,25.8947,23400.0
2011-11-22 15:05:00,37.09,37.16,37.04,37.08,42700.0,25.9017,25.9506,25.8668,25.8947,42700.0
2011-11-22 15:10:00,37.07,37.1,37.01,37.1,25000.0,25.8878,25.9087,25.8459,25.9087,25000.0
2011-11-22 15:15:00,37.09,37.18,37.09,37.14,28200.0,25.9017,25.9646,25.9017,25.9366,28200.0
2011-11-22 15:20:00,37.13,37.2,37.09,37.19,57500.0,25.9297,25.9785,25.9017,25.9716,57500.0
2011-11-22 15:25:00,37.2,37.25,37.17,37.2,17900.0,25.9785,26.0135,25.9576,25.9785,17900.0
2011-11-22 15:30:00,37.19,37.25,37.15,37.2,51800.0,25.9716,26.0135,25.9436,25.9785,51800.0
2011-11-22 15:35:00,37.2,37.25,37.14,37.14,42100.0,25.9785,26.0135,25.9366,25.9366,42100.0
2011-11-22 15:40:00,37.13,37.19,37.12,37.15,33400.0,25.9297,25.9716,25.9227,25.9436,33400.0
2011-11-22 15:45:00,37.14,37.26,37.14,37.25,50000.0,25.9366,26.0204,25.9366,26.0135,50000.0
2011-11-22 15:50:00,37.25,37.28,37.17,37.27,68900.0,26.0135,26.0344,25.9576,26.0274,68900.0
2011-11-22 15:55:00,37.28,37.28,37.17,37.19,110400.0,26.0344,26.0344,25.9576,25.9716,110400.0
2011-11-23 09:30:00,36.65,36.76,36.56,36.66,49400.0,25.5944,25.6713,25.5316,25.6014,49400.0
2011-11-23 09:35:00,36.67,36.76,36.64,36.72,33400.0,25.6084,25.6713,25.5875,25.6433,33400.0
2011-11-23 09:40:00,36.72,36.73,36.58,36.63,35500.0,25.6433,25.6503,25.5456,25.5805,35500.0
2011-11-23 09:45:00,36.62,36.66,36.5,36.5,85700.0,25.5735,25.6014,25.4897,25.4897,85700.0
2011-11-23 09:50:00,36.49,36.52,36.44,36.45,64400.0,25.4827,25.5037,25.4478,25.4548,64400.0
2011-11-23 09:55:00,36.44,36.45,36.36,36.37,34400.0,25.4478,25.4548,25.3919,25.3989,34400.0
2011-11-23 10:00:00,36.37,36.39,36.18,36.2,92500.0,25.3989,25.4129,25.2662,25.2802,92500.0
2011-11-23 10:05:00,36.2,36.26,36.17,36.22,41900.0,25.2802,25.3221,25.2592,25.2942,41900.0
2011-11-23 10:10:00,36.23,36.24,36.08,36.09,59200.0,25.3011,25.3081,25.1964,25.2034,59200.0
2011-11-23 10:15:00,36.07,36.1,35.94,35.99,107900.0,25.1894,25.2104,25.0986,25.1335,107900.0
2011-11-23 10:20:00,35.99,36.0,35.94,35.97,57900.0,25.1335,25.1405,25.0986,25.1196,57900.0
2011-11-23 10:25:00,35.97,36.0,35.91,36.0,32200.0,25.1196,25.1405,25.0777,25.1405,32200.0
2011-11-23 10:30:00,36.0,36.0,35.89,35.9,38400.0,25.1405,25.1405,25.0637,25.0707,38400.0
2011-11-23 10:35:00,35.9,35.95,35.87,35.9,59300.0,25.0707,25.1056,25.0497,25.0707,59300.0
2011-11-23 10:40:00,35.9,35.92,35.77,35.78,60500.0,25.0707,25.0847,24.9799,24.9869,60500.0
2011-11-23 10:45:00,35.78,35.81,35.72,35.73,65600.0,24.9869,25.0078,24.945,24.952,65600.0
2011-11-23 10:50:00,35.73,35.92,35.73,35.88,66100.0,24.952,25.0847,24.952,25.0567,66100.0
2011-11-23 10:55:00,35.88,35.9,35.74,35.75,87600.0,25.0567,25.0707,24.959,24.9659,87600.0
2011-11-23 11:00:00,35.74,35.81,35.73,35.74,22500.0,24.959,25.0078,24.952,24.959,22500.0
2011-11-23 11:05:00,35.74,35.78,35.7,35.73,20000.0,24.959,24.9869,24.931,24.952,20000.0
2011-11-23 11:10:00,35.72,35.74,35.61,35.61,52800.0,24.945,24.959,24.8682,24.8682,52800.0
2011-11-23 11:15:00,35.6,35.69,35.55,35.69,41000.0,24.8612,24.924,24.8263,24.924,41000.0
2011-11-23 11:20:00,35.7,35.7,35.62,35.63,26500.0,24.931,24.931,24.8751,24.8821,26500.0
2011-11-23 11:25:00,35.63,35.67,35.56,35.56,25300.0,24.8821,24.9101,24.8332,24.8332,25300.0
2011-11-23 11:30:00,35.56,35.6,35.5,35.5,31600.0,24.8332,24.8612,24.7913,24.7913,31600.0
2011-11-23 11:35:00,35.5,35.63,35.46,35.62,62600.0,24.7913,24.8821,24.7634,24.8751,62600.0
2011-11-23 11:40:00,35.61,35.61,35.54,35.58,29800.0,24.8682,24.8682,24.8193,24.8472,29800.0
2011-11-23 11:45:00,35.58,35.65,35.56,35.65,27600.0,24.8472,24.8961,24.8332,24.8961,27600.0
2011-11-23 11:50:00,35.64,35.76,35.64,35.69,51100.0,24.8891,24.9729,24.8891,24.924,51100.0
2011-11-23 11:55:00,35.69,35.72,35.64,35.69,19200.0,24.924,24.945,24.8891,24.924,19200.0
2011-11-23 12:00:00,35.68,35.79,35.68,35.79,30500.0,24.917,24.9939,24.917,24.9939,30500.0
2011-11-23 12:05:00,35.78,35.79,35.73,35.73,18000.0,24.9869,24.9939,24.952,24.952,18000.0
2011-11-23 12:10:00,35.73,35.75,35.63,35.63,15800.0,24.952,24.9659,24.8821,24.8821,15800.0
2011-11-23 12:15:00,35.64,35.69,35.6,35.63,17400.0,24.8891,24.924,24.8612,24.8821,17400.0
2011-11-23 12:20:00,35.64,35.68,35.61,35.64,18200.0,24.8891,24.917,24.8682,24.8891,18200.0
2011-11-23 12:25:00,35.64,35.69,35.63,35.63,15700.0,24.8891,24.924,24.8821,24.8821,15700.0
2011-11-23 12:30:00,35.62,35.64,35.56,35.56,17700.0,24.8751,24.8891,24.8332,24.8332,17700.0
2011-11-23 12:35:00,35.57,35.61,35.57,35.57,10700.0,24.8402,24.8682,24.8402,24.8402,10700.0
2011-11-23 12:40:00,35.57,35.64,35.57,35.63,15800.0,24.8402,24.8891,24.8402,24.8821,15800.0
2011-11-23 12:45:00,35.62,35.68,35.59,35.64,24500.0,24.8751,24.917,24.8542,24.8891,24500.0
2011-11-23 12:50:00,35.65,35.8,35.65,35.8,20200.0,24.8961,25.0009,24.8961,25.0009,20200.0
2011-11-23 12:55:00,35.8,35.82,35.77,35.78,16600.0,25.0009,25.0148,24.9799,24.9869,16600.0
2011-11-23 13:00:00,35.77,35.82,35.73,35.81,15000.0,24.9799,25.0148,24.952,25.0078,15000.0
2011-11-23 13:05:00,35.81,35.87,35.8,35.86,11300.0,25.0078,25.0497,25.0009,25.0428,11300.0
2011-11-23 13:10:00,35.85,35.85,35.71,35.72,54800.0,25.0358,25.0358,24.938,24.945,54800.0
2011-11-23 13:15:00,35.73,35.73,35.66,35.68,34200.0,24.952,24.952,24.9031,24.917,34200.0
2011-11-23 13:20:00,35.69,35.7,35.61,35.62,35700.0,24.924,24.931,24.8682,24.8751,35700.0
2011-11-23 13:25:00,35.62,35.72,35.61,35.72,23100.0,24.8751,24.945,24.8682,24.945,23100.0
2011-11-23 13:30:00,35.72,35.78,35.69,35.69,25700.0,24.945,24.9869,24.924,24.924,25700.0
2011-11-23 13:35:00,35.69,35.74,35.65,35.65,14700.0,24.924,24.959,24.8961,24.8961,14700.0
2011-11-23 13:40:00,35.65,35.67,35.6,35.6,18600.0,24.8961,24.9101,24.8612,24.8612,18600.0
2011-11-23 13:45:00,35.61,35.67,35.61,35.62,11300.0,24.8682,24.9101,24.8682,24.8751,11300.0
2011-11-23 13:50:00,35.63,35.66,35.59,35.63,26000.0,24.8821,24.9031,24.8542,24.8821,26000.0
2011-11-23 13:55:00,35.62,35.63,35.51,35.55,77100.0,24.8751,24.8821,24.7983,24.8263,77100.0
2011-11-23 14:00:00,35.55,35.56,35.51,35.54,49000.0,24.8263,24.8332,24.7983,24.8193,49000.0
2011-11-23 14:05:00,35.53,35.57,35.51,35.54,41700.0,24.8123,24.8402,24.7983,24.8193,41700.0
2011-11-23 14:10:00,35.53,35.54,35.45,35.45,48900.0,24.8123,24.8193,24.7564,24.7564,48900.0
2011-11-23 14:15:00,35.45,35.51,35.43,35.51,33000.0,24.7564,24.7983,24.7425,24.7983,33000.0
2011-11-23 14:20:00,35.5,35.55,35.48,35.53,18200.0,24.7913,24.8263,24.7774,24.8123,18200.0
2011-11-23 14:25:00,35.52,35.53,35.44,35.5,17000.0,24.8053,24.8123,24.7494,24.7913,17000.0
2011-11-23 14:30:00,35.5,35.52,35.46,35.5,34600.0,24.7913,24.8053,24.7634,24.7913,34600.0
2011-11-23 14:35:00,35.51,35.55,35.48,35.53,24300.0,24.7983,24.8263,24.7774,24.8123,24300.0
2011-11-23 14:40:00,35.52,35.55,35.48,35.49,26700.0,24.8053,24.8263,24.7774,24.7844,26700.0
2011-11-23 14:45:00,35.49,35.59,35.49,35.58,23700.0,24.7844,24.8542,24.7844,24.8472,23700.0
2011-11-23 14:50:00,35.58,35.59,35.55,35.59,20800.0,24.8472,24.8542,24.8263,24.8542,20800.0
2011-11-23 14:55:00,35.57,35.6,35.52,35.57,35300.0,24.8402,24.8612,24.8053,24.8402,35300.0
2011-11-23 15:00:00,35.57,35.65,35.51,35.58,60600.0,24.8402,24.8961,24.7983,24.8472,60600.0
2011-11-23 15:05:00,35.58,35.7,35.57,35.7,71600.0,24.8472,24.931,24.8402,24.931,71600.0
2011-11-23 15:10:00,35.7,35.8,35.66,35.77,82000.0,24.931,25.0009,24.9031,24.9799,82000.0
2011-11-23 15:15:00,35.78,35.78,35.7,35.7,23500.0,24.9869,24.9869,24.931,24.931,23500.0
2011-11-23 15:20:00,35.7,35.73,35.61,35.64,48100.0,24.931,24.952,24.8682,24.8891,48100.0
2011-11-23 15:25:00,35.65,35.66,35.59,35.62,40200.0,24.8961,24.9031,24.8542,24.8751,40200.0
2011-11-23 15:30:00,35.63,35.7,35.62,35.69,59100.0,24.8821,24.931,24.8751,24.924,59100.0
2011-11-23 15:35:00,35.7,35.73,35.63,35.66,80900.0,24.931,24.952,24.8821,24.9031,80900.0
2011-11-23 15:40:00,35.67,35.83,35.67,35.83,64600.0,24.9101,25.0218,24.9101,25.0218,64600.0
2011-11-23 15:45:00,35.82,35.83,35.7,35.72,89500.0,25.0148,25.0218,24.931,24.945,89500.0
2011-11-23 15:50:00,35.71,35.77,35.69,35.75,148300.0,24.938,24.9799,24.924,24.9659,148300.0
2011-11-23 15:55:00,35.75,35.75,35.45,35.47,226700.0,24.9659,24.9659,24.7564,24.7704,226700.0
2011-11-25 09:30:00,35.25,35.79,35.25,35.78,46100.0,24.6168,24.9939,24.6168,24.9869,46100.0
2011-11-25 09:35:00,35.79,35.96,35.76,35.83,35800.0,24.9939,25.1126,24.9729,25.0218,35800.0
2011-11-25 09:40:00,35.83,35.94,35.8,35.91,38800.0,25.0218,25.0986,25.0009,25.0777,38800.0
2011-11-25 09:45:00,35.9,35.93,35.8,35.84,54900.0,25.0707,25.0916,25.0009,25.0288,54900.0
2011-11-25 09:50:00,35.81,35.89,35.77,35.81,18300.0,25.0078,25.0637,24.9799,25.0078,18300.0
2011-11-25 09:55:00,35.81,35.95,35.76,35.76,26200.0,25.0078,25.1056,24.9729,24.9729,26200.0
2011-11-25 10:00:00,35.74,35.88,35.73,35.85,29000.0,24.959,25.0567,24.952,25.0358,29000.0
2011-11-25 10:05:00,35.86,36.0,35.86,35.98,29700.0,25.0428,25.1405,25.0428,25.1266,29700.0
2011-11-25 10:10:00,35.97,35.99,35.9,35.97,17400.0,25.1196,25.1335,25.0707,25.1196,17400.0
2011-11-25 10:15:00,35.96,36.02,35.86,36.0,41100.0,25.1126,25.1545,25.0428,25.1405,41100.0
2011-11-25 10:20:00,36.0,36.01,35.93,35.95,40900.0,25.1405,25.1475,25.0916,25.1056,40900.0
2011-11-25 10:25:00,35.95,36.01,35.77,35.8,33100.0,25.1056,25.1475,24.9799,25.0009,33100.0
2011-11-25 10:30:00,35.79,35.9,35.77,35.84,14000.0,24.9939,25.0707,24.9799,25.0288,14000.0
2011-11-25 10:35:00,35.84,35.98,35.83,35.92,20500.0,25.0288,25.1266,25.0218,25.0847,20500.0
2011-11-25 10:40:00,35.9,35.98,35.89,35.92,30800.0,25.0707,25.1266,25.0637,25.0847,30800.0
2011-11-25 10:45:00,35.93,36.0,35.85,35.9,20100.0,25.0916,25.1405,25.0358,25.0707,20100.0
2011-11-25 10:50:00,35.91,35.93,35.83,35.85,22600.0,25.0777,25.0916,25.0218,25.0358,22600.0
2011-11-25 10:55:00,35.86,35.91,35.83,35.87,21600.0,25.0428,25.0777,25.0218,25.0497,21600.0
2011-11-25 11:00:00,35.87,35.94,35.83,35.93,34400.0,25.0497,25.0986,25.0218,25.0916,34400.0
2011-11-25 11:05:00,35.93,35.94,35.89,35.91,19800.0,25.0916,25.0986,25.0637,25.0777,19800.0
2011-11-25 11:10:00,35.91,35.98,35.85,35.86,36200.0,25.0777,25.1266,25.0358,25.0428,36200.0
2011-11-25 11:15:00,35.85,35.96,35.8,35.92,24400.0,25.0358,25.1126,25.0009,25.0847,24400.0
2011-11-25 11:20:00,35.92,35.97,35.85,35.94,18000.0,25.0847,25.1196,25.0358,25.0986,18000.0
2011-11-25 11:25:00,35.91,35.92,35.82,35.84,24500.0,25.0777,25.0847,25.0148,25.0288,24500.0
2011-11-25 11:30:00,35.84,35.9,35.77,35.8,37200.0,25.0288,25.0707,24.9799,25.0009,37200.0
2011-11-25 11:35:00,35.81,35.81,35.71,35.75,23100.0,25.0078,25.0078,24.938,24.9659,23100.0
2011-11-25 11:40:00,35.74,35.79,35.66,35.66,18400.0,24.959,24.9939,24.9031,24.9031,18400.0
2011-11-25 11:45:00,35.66,35.67,35.59,35.6,28500.0,24.9031,24.9101,24.8542,24.8612,28500.0
2011-11-25 11:50:00,35.61,35.65,35.49,35.49,28400.0,24.8682,24.8961,24.7844,24.7844,28400.0
2011-11-25 11:55:00,35.49,35.63,35.49,35.57,17600.0,24.7844,24.8821,24.7844,24.8402,17600.0
2011-11-25 12:00:00,35.56,35.67,35.56,35.59,17000.0,24.8332,24.9101,24.8332,24.8542,17000.0
2011-11-25 12:05:00,35.59,35.66,35.57,35.59,16800.0,24.8542,24.9031,24.8402,24.8542,16800.0
2011-11-25 12:10:00,35.59,35.63,35.54,35.62,20800.0,24.8542,24.8821,24.8193,24.8751,20800.0
2011-11-25 12:15:00,35.61,35.66,35.57,35.62,12800.0,24.8682,24.9031,24.8402,24.8751,12800.0
2011-11-25 12:20:00,35.62,35.62,35.56,35.61,21700.0,24.8751,24.8751,24.8332,24.8682,21700.0
2011-11-25 12:25:00,35.59,35.71,35.59,35.71,18600.0,24.8542,24.938,24.8542,24.938,18600.0
2011-11-25 12:30:00,35.71,35.75,35.63,35.71,26100.0,24.938,24.9659,24.8821,24.938,26100.0
2011-11-25 12:35:00,35.7,35.73,35.59,35.61,22300.0,24.931,24.952,24.8542,24.8682,22300.0
2011-11-25 12:40:00,35.61,35.64,35.55,35.6,25700.0,24.8682,24.8891,24.8263,24.8612,25700.0
2011-11-25 12:45:00,35.6,35.74,35.58,35.74,70400.0,24.8612,24.959,24.8472,24.959,70400.0
2011-11-25 12:50:00,35.74,35.82,35.72,35.78,58000.0,24.959,25.0148,24.945,24.9869,58000.0
2011-11-25 12:55:00,35.77,35.77,35.55,35.56,135900.0,24.9799,24.9799,24.8263,24.8332,135900.0
2011-11-28 09:30:00,37.04,37.17,36.95,37.17,107200.0,25.8668,25.9576,25.804,25.9576,107200.0
2011-11-28 09:35:00,37.17,37.36,37.07,37.33,80700.0,25.9576,26.0903,25.8878,26.0693,80700.0
2011-11-28 09:40:00,37.34,37.37,37.18,37.19,80600.0,26.0763,26.0973,25.9646,25.9716,80600.0
2011-11-28 09:45:00,37.19,37.2,37.1,37.11,61300.0,25.9716,25.9785,25.9087,25.9157,61300.0
2011-11-28 09:50:00,37.12,37.27,37.11,37.22,58400.0,25.9227,26.0274,25.9157,25.9925,58400.0
2011-11-28 09:55:00,37.21,37.27,37.15,37.21,57900.0,25.9855,26.0274,25.9436,25.9855,57900.0
2011-11-28 10:00:00,37.21,37.26,37.11,37.16,69400.0,25.9855,26.0204,25.9157,25.9506,69400.0
2011-11-28 10:05:00,37.15,37.23,37.15,37.19,69200.0,25.9436,25.9995,25.9436,25.9716,69200.0
2011-11-28 10:10:00,37.19,37.29,37.16,37.2,63600.0,25.9716,26.0414,25.9506,25.9785,63600.0
2011-11-28 10:15:00,37.2,37.27,37.16,37.27,45900.0,25.9785,26.0274,25.9506,26.0274,45900.0
2011-11-28 10:20:00,37.27,37.28,37.14,37.15,38400.0,26.0274,26.0344,25.9366,25.9436,38400.0
2011-11-28 10:25:00,37.17,37.2,37.07,37.11,31500.0,25.9576,25.9785,25.8878,25.9157,31500.0
2011-11-28 10:30:00,37.12,37.16,36.97,36.98,104800.0,25.9227,25.9506,25.8179,25.8249,104800.0
2011-11-28 10:35:00,36.98,37.03,36.88,36.92,62700.0,25.8249,25.8598,25.7551,25.783,62700.0
2011-11-28 10:40:00,36.92,36.94,36.85,36.86,44900.0,25.783,25.797,25.7341,25.7411,44900.0
2011-11-28 10:45:00,36.86,36.86,36.73,36.74,140800.0,25.7411,25.7411,25.6503,25.6573,140800.0
2011-11-28 10:50:00,36.74,36.8,36.71,36.8,41600.0,25.6573,25.6992,25.6363,25.6992,41600.0
2011-11-28 10:55:00,36.8,36.83,36.73,36.76,20800.0,25.6992,25.7201,25.6503,25.6713,20800.0
2011-11-28 11:00:00,36.77,36.92,36.77,36.82,46200.0,25.6782,25.783,25.6782,25.7132,46200.0
2011-11-28 11:05:00,36.82,36.88,36.79,36.81,46900.0,25.7132,25.7551,25.6922,25.7062,46900.0
2011-11-28 11:10:00,36.81,36.88,36.79,36.82,25700.0,25.7062,25.7551,25.6922,25.7132,25700.0
2011-11-28 11:15:00,36.81,36.82,36.73,36.74,58400.0,25.7062,25.7132,25.6503,25.6573,58400.0
2011-11-28 11:20:00,36.74,36.74,36.68,36.73,37400.0,25.6573,25.6573,25.6154,25.6503,37400.0
2011-11-28 11:25:00,36.73,36.8,36.71,36.79,44600.0,25.6503,25.6992,25.6363,25.6922,44600.0
2011-11-28 11:30:00,36.79,36.88,36.77,36.83,107300.0,25.6922,25.7551,25.6782,25.7201,107300.0
2011-11-28 11:35:00,36.82,36.83,36.71,36.73,24300.0,25.7132,25.7201,25.6363,25.6503,24300.0
2011-11-28 11:40:00,36.74,36.76,36.64,36.65,48700.0,25.6573,25.6713,25.5875,25.5944,48700.0
2011-11-28 11:45:00,36.66,36.73,36.62,36.62,70600.0,25.6014,25.6503,25.5735,25.5735,70600.0
2011-11-28 11:50:00,36.62,36.65,36.55,36.59,62400.0,25.5735,25.5944,25.5246,25.5525,62400.0
2011-11-28 11:55:00,36.61,36.65,36.52,36.52,208500.0,25.5665,25.5944,25.5037,25.5037,208500.0
2011-11-28 12:00:00,36.52,36.53,36.3,36.49,373700.0,25.5037,25.5106,25.35,25.4827,373700.0
2011-11-28 12:05:00,36.49,36.65,36.49,36.56,57500.0,25.4827,25.5944,25.4827,25.5316,57500.0
2011-11-28 12:10:00,36.57,36.66,36.57,36.64,25700.0,25.5386,25.6014,25.5386,25.5875,25700.0
2011-11-28 12:15:00,36.64,36.71,36.64,36.69,91400.0,25.5875,25.6363,25.5875,25.6224,91400.0
2011-11-28 12:20:00,36.68,36.73,36.67,36.72,11200.0,25.6154,25.6503,25.6084,25.6433,11200.0
2011-11-28 12:25:00,36.72,36.72,36.62,36.62,16300.0,25.6433,25.6433,25.5735,25.5735,16300.0
2011-11-28 12:30:00,36.61,36.62,36.46,36.56,49200.0,25.5665,25.5735,25.4618,25.5316,49200.0
2011-11-28 12:35:00,36.56,36.64,36.52,36.62,35900.0,25.5316,25.5875,25.5037,25.5735,35900.0
2011-11-28 12:40:00,36.61,36.63,36.56,36.58,16700.0,25.5665,25.5805,25.5316,25.5456,16700.0
2011-11-28 12:45:00,36.59,36.6,36.56,36.59,8300.0,25.5525,25.5595,25.5316,25.5525,8300.0
2011-11-28 12:50:00,36.58,36.62,36.56,36.59,19200.0,25.5456,25.5735,25.5316,25.5525,19200.0
2011-11-28 12:55:00,36.58,36.61,36.55,36.58,13900.0,25.5456,25.5665,25.5246,25.5456,13900.0
2011-11-28 13:00:00,36.57,36.61,36.55,36.58,17400.0,25.5386,25.5665,25.5246,25.5456,17400.0
2011-11-28 13:05:00,36.58,36.61,36.55,36.59,15300.0,25.5456,25.5665,25.5246,25.5525,15300.0
2011-11-28 13:10:00,36.6,36.63,36.58,36.63,11000.0,25.5595,25.5805,25.5456,25.5805,11000.0
2011-11-28 13:15:00,36.63,36.7,36.59,36.7,48500.0,25.5805,25.6294,25.5525,25.6294,48500.0
2011-11-28 13:20:00,36.71,36.81,36.7,36.79,25200.0,25.6363,25.7062,25.6294,25.6922,25200.0
2011-11-28 13:25:00,36.8,36.82,36.77,36.82,26100.0,25.6992,25.7132,25.6782,25.7132,26100.0
2011-11-28 13:30:00,36.82,36.89,36.76,36.76,61100.0,25.7132,25.7621,25.6713,25.6713,61100.0
2011-11-28 13:35:00,36.77,36.78,36.74,36.74,15200.0,25.6782,25.6852,25.6573,25.6573,15200.0
2011-11-28 13:40:00,36.75,36.8,36.75,36.77,14600.0,25.6643,25.6992,25.6643,25.6782,14600.0
2011-11-28 13:45:00,36.78,36.8,36.76,36.78,17200.0,25.6852,25.6992,25.6713,25.6852,17200.0
2011-11-28 13:50:00,36.78,36.8,36.69,36.72,21400.0,25.6852,25.6992,25.6224,25.6433,21400.0
2011-11-28 13:55:00,36.71,36.72,36.63,36.66,20700.0,25.6363,25.6433,25.5805,25.6014,20700.0
2011-11-28 14:00:00,36.66,36.73,36.65,36.72,39700.0,25.6014,25.6503,25.5944,25.6433,39700.0
2011-11-28 14:05:00,36.73,36.76,36.66,36.74,38200.0,25.6503,25.6713,25.6014,25.6573,38200.0
2011-11-28 14:10:00,36.73,36.77,36.71,36.75,54500.0,25.6503,25.6782,25.6363,25.6643,54500.0
2011-11-28 14:15:00,36.76,36.79,36.75,36.75,39400.0,25.6713,25.6922,25.6643,25.6643,39400.0
2011-11-28 14:20:00,36.76,36.78,36.7,36.72,77600.0,25.6713,25.6852,25.6294,25.6433,77600.0
2011-11-28 14:25:00,36.71,36.71,36.59,36.61,38600.0,25.6363,25.6363,25.5525,25.5665,38600.0
2011-11-28 14:30:00,36.63,36.63,36.59,36.59,33300.0,25.5805,25.5805,25.5525,25.5525,33300.0
2011-11-28 14:35:00,36.6,36.66,36.58,36.6,28400.0,25.5595,25.6014,25.5456,25.5595,28400.0
2011-11-28 14:40:00,36.6,36.62,36.57,36.61,39400.0,25.5595,25.5735,25.5386,25.5665,39400.0
2011-11-28 14:45:00,36.62,36.62,36.57,36.58,31200.0,25.5735,25.5735,25.5386,25.5456,31200.0
2011-11-28 14:50:00,36.58,36.59,36.51,36.55,36300.0,25.5456,25.5525,25.4967,25.5246,36300.0
2011-11-28 14:55:00,36.55,36.61,36.54,36.59,40500.0,25.5246,25.5665,25.5176,25.5525,40500.0
2011-11-28 15:00:00,36.59,36.66,36.59,36.64,33200.0,25.5525,25.6014,25.5525,25.5875,33200.0
2011-11-28 15:05:00,36.64,36.64,36.45,36.5,55700.0,25.5875,25.5875,25.4548,25.4897,55700.0
2011-11-28 15:10:00,36.5,36.54,36.47,36.51,31400.0,25.4897,25.5176,25.4687,25.4967,31400.0
2011-11-28 15:15:00,36.51,36.52,36.44,36.52,66000.0,25.4967,25.5037,25.4478,25.5037,66000.0
2011-11-28 15:20:00,36.53,36.58,36.47,36.52,57200.0,25.5106,25.5456,25.4687,25.5037,57200.0
2011-11-28 15:25:00,36.53,36.53,36.46,36.47,46700.0,25.5106,25.5106,25.4618,25.4687,46700.0
2011-11-28 15:30:00,36.47,36.58,36.47,36.48,82500.0,25.4687,25.5456,25.4687,25.4757,82500.0
2011-11-28 15:35:00,36.49,36.6,36.48,36.53,60400.0,25.4827,25.5595,25.4757,25.5106,60400.0
2011-11-28 15:40:00,36.52,36.53,36.45,36.53,99200.0,25.5037,25.5106,25.4548,25.5106,99200.0
2011-11-28 15:45:00,36.52,36.54,36.46,36.49,131400.0,25.5037,25.5176,25.4618,25.4827,131400.0
2011-11-28 15:50:00,36.49,36.56,36.45,36.55,125700.0,25.4827,25.5316,25.4548,25.5246,125700.0
2011-11-28 15:55:00,36.55,36.81,36.54,36.79,243500.0,25.5246,25.7062,25.5176,25.6922,243500.0
2011-11-29 09:30:00,36.9,36.98,36.62,36.62,89800.0,25.769,25.8249,25.5735,25.5735,89800.0
2011-11-29 09:35:00,36.64,36.66,36.34,36.4,144300.0,25.5875,25.6014,25.378,25.4199,144300.0
2011-11-29 09:40:00,36.4,36.53,36.33,36.45,401000.0,25.4199,25.5106,25.371,25.4548,401000.0
2011-11-29 09:45:00,36.45,36.45,36.35,36.41,111100.0,25.4548,25.4548,25.3849,25.4268,111100.0
2011-11-29 09:50:00,36.42,36.75,36.32,36.7,229100.0,25.4338,25.6643,25.364,25.6294,229100.0
2011-11-29 09:55:00,36.7,36.81,36.66,36.75,67700.0,25.6294,25.7062,25.6014,25.6643,67700.0
2011-11-29 10:00:00,36.79,36.94,36.73,36.79,91800.0,25.6922,25.797,25.6503,25.6922,91800.0
2011-11-29 10:05:00,36.79,36.92,36.75,36.92,61400.0,25.6922,25.783,25.6643,25.783,61400.0
2011-11-29 10:10:00,36.92,37.08,36.9,37.05,58000.0,25.783,25.8947,25.769,25.8738,58000.0
2011-11-29 10:15:00,37.05,37.17,37.04,37.1,39700.0,25.8738,25.9576,25.8668,25.9087,39700.0
2011-11-29 10:20:00,37.1,37.19,37.06,37.16,89500.0,25.9087,25.9716,25.8808,25.9506,89500.0
2011-11-29 10:25:00,37.14,37.2,37.13,37.15,27500.0,25.9366,25.9785,25.9297,25.9436,27500.0
2011-11-29 10:30:00,37.14,37.16,37.07,37.13,27600.0,25.9366,25.9506,25.8878,25.9297,27600.0
2011-11-29 10:35:00,37.14,37.17,37.09,37.16,30600.0,25.9366,25.9576,25.9017,25.9506,30600.0
2011-11-29 10:40:00,37.18,37.25,37.18,37.2,27100.0,25.9646,26.0135,25.9646,25.9785,27100.0
2011-11-29 10:45:00,37.19,37.22,37.08,37.09,32400.0,25.9716,25.9925,25.8947,25.9017,32400.0
2011-11-29 10:50:00,37.09,37.1,37.05,37.09,30800.0,25.9017,25.9087,25.8738,25.9017,30800.0
2011-11-29 10:55:00,37.07,37.07,36.92,37.0,38800.0,25.8878,25.8878,25.783,25.8389,38800.0
2011-11-29 11:00:00,37.0,37.09,36.96,36.99,30800.0,25.8389,25.9017,25.8109,25.8319,30800.0
2011-11-29 11:05:00,36.99,37.01,36.87,36.95,27900.0,25.8319,25.8459,25.7481,25.804,27900.0
2011-11-29 11:10:00,36.96,37.06,36.96,37.0,25100.0,25.8109,25.8808,25.8109,25.8389,25100.0
2011-11-29 11:15:00,37.0,37.14,37.0,37.12,23600.0,25.8389,25.9366,25.8389,25.9227,23600.0
2011-11-29 11:20:00,37.12,37.16,37.06,37.09,27800.0,25.9227,25.9506,25.8808,25.9017,27800.0
2011-11-29 11:25:00,37.09,37.2,37.09,37.15,23700.0,25.9017,25.9785,25.9017,25.9436,23700.0
2011-11-29 11:30:00,37.15,37.24,37.14,37.22,25800.0,25.9436,26.0065,25.9366,25.9925,25800.0
2011-11-29 11:35:00,37.23,37.3,37.23,37.27,27500.0,25.9995,26.0484,25.9995,26.0274,27500.0
2011-11-29 11:40:00,37.28,37.3,37.16,37.17,31300.0,26.0344,26.0484,25.9506,25.9576,31300.0
2011-11-29 11:45:00,37.18,37.25,37.16,37.22,19600.0,25.9646,26.0135,25.9506,25.9925,19600.0
2011-11-29 11:50:00,37.22,37.24,37.12,37.13,23500.0,25.9925,26.0065,25.9227,25.9297,23500.0
2011-11-29 11:55:00,37.12,37.12,36.96,37.02,93700.0,25.9227,25.9227,25.8109,25.8528,93700.0
2011-11-29 12:00:00,37.03,37.1,37.02,37.1,63000.0,25.8598,25.9087,25.8528,25.9087,63000.0
2011-11-29 12:05:00,37.1,37.2,37.09,37.18,23100.0,25.9087,25.9785,25.9017,25.9646,23100.0
2011-11-29 12:10:00,37.19,37.22,37.16,37.2,18900.0,25.9716,25.9925,25.9506,25.9785,18900.0
2011-11-29 12:15:00,37.2,37.28,37.2,37.26,28200.0,25.9785,26.0344,25.9785,26.0204,28200.0
2011-11-29 12:20:00,37.26,37.27,37.21,37.23,16400.0,26.0204,26.0274,25.9855,25.9995,16400.0
2011-11-29 12:25:00,37.22,37.29,37.2,37.27,11900.0,25.9925,26.0414,25.9785,26.0274,11900.0
2011-11-29 12:30:00,37.28,37.28,37.19,37.2,16600.0,26.0344,26.0344,25.9716,25.9785,16600.0
2011-11-29 12:35:00,37.23,37.23,37.15,37.17,23200.0,25.9995,25.9995,25.9436,25.9576,23200.0
2011-11-29 12:40:00,37.16,37.22,37.12,37.13,21600.0,25.9506,25.9925,25.9227,25.9297,21600.0
2011-11-29 12:45:00,37.13,37.16,37.08,37.14,15600.0,25.9297,25.9506,25.8947,25.9366,15600.0
2011-11-29 12:50:00,37.13,37.15,37.08,37.09,25500.0,25.9297,25.9436,25.8947,25.9017,25500.0
2011-11-29 12:55:00,37.09,37.15,37.04,37.13,15300.0,25.9017,25.9436,25.8668,25.9297,15300.0
2011-11-29 13:00:00,37.11,37.12,37.06,37.09,15900.0,25.9157,25.9227,25.8808,25.9017,15900.0
2011-11-29 13:05:00,37.07,37.07,36.95,36.96,18000.0,25.8878,25.8878,25.804,25.8109,18000.0
2011-11-29 13:10:00,36.95,37.02,36.95,37.0,20800.0,25.804,25.8528,25.804,25.8389,20800.0
2011-11-29 13:15:00,37.0,37.0,36.96,36.96,19400.0,25.8389,25.8389,25.8109,25.8109,19400.0
2011-11-29 13:20:00,36.96,37.11,36.95,37.05,26600.0,25.8109,25.9157,25.804,25.8738,26600.0
2011-11-29 13:25:00,37.05,37.09,37.03,37.05,16400.0,25.8738,25.9017,25.8598,25.8738,16400.0
2011-11-29 13:30:00,37.04,37.04,36.95,36.95,23000.0,25.8668,25.8668,25.804,25.804,23000.0
2011-11-29 13:35:00,36.95,37.05,36.93,37.05,38100.0,25.804,25.8738,25.79,25.8738,38100.0
2011-11-29 13:40:00,37.04,37.05,36.98,37.0,26100.0,25.8668,25.8738,25.8249,25.8389,26100.0
2011-11-29 13:45:00,37.0,37.0,36.94,36.94,13000.0,25.8389,25.8389,25.797,25.797,13000.0
2011-11-29 13:50:00,36.94,36.98,36.86,36.88,28700.0,25.797,25.8249,25.7411,25.7551,28700.0
2011-11-29 13:55:00,36.88,36.9,36.85,36.89,16300.0,25.7551,25.769,25.7341,25.7621,16300.0
2011-11-29 14:00:00,36.88,36.92,36.79,36.91,19100.0,25.7551,25.783,25.6922,25.776,19100.0
2011-11-29 14:05:00,36.91,36.91,36.83,36.84,26200.0,25.776,25.776,25.7201,25.7271,26200.0
2011-11-29 14:10:00,36.83,36.87,36.77,36.8,25400.0,25.7201,25.7481,25.6782,25.6992,25400.0
2011-11-29 14:15:00,36.81,36.87,36.75,36.87,22100.0,25.7062,25.7481,25.6643,25.7481,22100.0
2011-11-29 14:20:00,36.86,36.9,36.84,36.9,16600.0,25.7411,25.769,25.7271,25.769,16600.0
2011-11-29 14:25:00,36.89,36.89,36.82,36.83,37200.0,25.7621,25.7621,25.7132,25.7201,37200.0
2011-11-29 14:30:00,36.83,36.94,36.83,36.92,30700.0,25.7201,25.797,25.7201,25.783,30700.0
2011-11-29 14:35:00,36.91,36.93,36.86,36.86,37800.0,25.776,25.79,25.7411,25.7411,37800.0
2011-11-29 14:40:00,36.86,36.94,36.85,36.92,27400.0,25.7411,25.797,25.7341,25.783,27400.0
2011-11-29 14:45:00,36.92,36.94,36.79,36.79,32600.0,25.783,25.797,25.6922,25.6922,32600.0
2011-11-29 14:50:00,36.79,36.86,36.75,36.83,31200.0,25.6922,25.7411,25.6643,25.7201,31200.0
2011-11-29 14:55:00,36.84,36.91,36.81,36.85,36900.0,25.7271,25.776,25.7062,25.7341,36900.0
2011-11-29 15:00:00,36.86,36.9,36.84,36.89,26500.0,25.7411,25.769,25.7271,25.7621,26500.0
2011-11-29 15:05:00,36.88,36.9,36.8,36.8,22900.0,25.7551,25.769,25.6992,25.6992,22900.0
2011-11-29 15:10:00,36.81,36.93,36.81,36.91,49900.0,25.7062,25.79,25.7062,25.776,49900.0
2011-11-29 15:15:00,36.91,37.04,36.91,37.03,123700.0,25.776,25.8668,25.776,25.8598,123700.0
2011-11-29 15:20:00,37.03,37.05,36.99,37.01,40400.0,25.8598,25.8738,25.8319,25.8459,40400.0
2011-11-29 15:25:00,37.01,37.02,36.95,36.95,32700.0,25.8459,25.8528,25.804,25.804,32700.0
2011-11-29 15:30:00,36.95,37.06,36.95,37.02,47800.0,25.804,25.8808,25.804,25.8528,47800.0
2011-11-29 15:35:00,37.03,37.05,36.88,36.89,40000.0,25.8598,25.8738,25.7551,25.7621,40000.0
2011-11-29 15:40:00,36.89,36.93,36.85,36.87,47500.0,25.7621,25.79,25.7341,25.7481,47500.0
2011-11-29 15:45:00,36.86,36.94,36.86,36.88,69300.0,25.7411,25.797,25.7411,25.7551,69300.0
2011-11-29 15:50:00,36.88,36.88,36.76,36.85,166700.0,25.7551,25.7551,25.6713,25.7341,166700.0
2011-11-29 15:55:00,36.84,36.86,36.8,36.81,143200.0,25.7271,25.7411,25.6992,25.7062,143200.0
2011-11-30 09:30:00,38.42,38.55,38.06,38.48,240100.0,26.8305,26.9213,26.5791,26.8724,240100.0
2011-11-30 09:35:00,38.49,38.57,38.01,38.02,495400.0,26.8794,26.9353,26.5442,26.5512,495400.0
2011-11-30 09:40:00,38.05,38.86,38.02,38.85,335800.0,26.5721,27.1378,26.5512,27.1308,335800.0
2011-11-30 09:45:00,38.84,38.98,38.82,38.95,106000.0,27.1238,27.2216,27.1099,27.2006,106000.0
2011-11-30 09:50:00,38.95,39.07,38.86,39.04,59500.0,27.2006,27.2844,27.1378,27.2635,59500.0
2011-11-30 09:55:00,39.04,39.08,38.88,38.99,50500.0,27.2635,27.2914,27.1518,27.2286,50500.0
2011-11-30 10:00:00,38.99,39.22,38.98,39.08,56700.0,27.2286,27.3892,27.2216,27.2914,56700.0
2011-11-30 10:05:00,39.08,39.14,39.03,39.14,46400.0,27.2914,27.3333,27.2565,27.3333,46400.0
2011-11-30 10:10:00,39.14,39.24,39.12,39.19,62000.0,27.3333,27.4032,27.3194,27.3683,62000.0
2011-11-30 10:15:00,39.19,39.27,39.16,39.24,60400.0,27.3683,27.4241,27.3473,27.4032,60400.0
2011-11-30 10:20:00,39.24,39.32,39.22,39.3,54500.0,27.4032,27.459,27.3892,27.4451,54500.0
2011-11-30 10:25:00,39.3,39.34,39.24,39.29,82600.0,27.4451,27.473,27.4032,27.4381,82600.0
2011-11-30 10:30:00,39.29,39.37,39.24,39.3,49600.0,27.4381,27.494,27.4032,27.4451,49600.0
2011-11-30 10:35:00,39.3,39.38,39.28,39.34,109600.0,27.4451,27.5009,27.4311,27.473,109600.0
2011-11-30 10:40:00,39.34,39.34,39.2,39.28,161100.0,27.473,27.473,27.3752,27.4311,161100.0
2011-11-30 10:45:00,39.27,39.29,39.17,39.26,41200.0,27.4241,27.4381,27.3543,27.4171,41200.0
2011-11-30 10:50:00,39.26,39.28,39.14,39.21,71100.0,27.4171,27.4311,27.3333,27.3822,71100.0
2011-11-30 10:55:00,39.21,39.27,39.17,39.22,33200.0,27.3822,27.4241,27.3543,27.3892,33200.0
2011-11-30 11:00:00,39.22,39.22,39.07,39.07,21900.0,27.3892,27.3892,27.2844,27.2844,21900.0
2011-11-30 11:05:00,39.07,39.14,39.07,39.1,26500.0,27.2844,27.3333,27.2844,27.3054,26500.0
2011-11-30 11:10:00,39.1,39.11,39.05,39.08,32000.0,27.3054,27.3124,27.2705,27.2914,32000.0
2011-11-30 11:15:00,39.09,39.12,39.06,39.1,27900.0,27.2984,27.3194,27.2775,27.3054,27900.0
2011-11-30 11:20:00,39.1,39.12,39.06,39.08,23500.0,27.3054,27.3194,27.2775,27.2914,23500.0
2011-11-30 11:25:00,39.09,39.1,39.01,39.03,31600.0,27.2984,27.3054,27.2425,27.2565,31600.0
2011-11-30 11:30:00,39.03,39.07,39.0,39.02,31700.0,27.2565,27.2844,27.2356,27.2495,31700.0
2011-11-30 11:35:00,39.03,39.13,39.01,39.13,86500.0,27.2565,27.3263,27.2425,27.3263,86500.0
2011-11-30 11:40:00,39.13,39.15,39.08,39.1,28600.0,27.3263,27.3403,27.2914,27.3054,28600.0
2011-11-30 11:45:00,39.11,39.12,39.02,39.03,42700.0,27.3124,27.3194,27.2495,27.2565,42700.0
2011-11-30 11:50:00,39.03,39.05,38.95,38.96,35100.0,27.2565,27.2705,27.2006,27.2076,35100.0
2011-11-30 11:55:00,38.97,39.05,38.96,39.05,33300.0,27.2146,27.2705,27.2076,27.2705,33300.0
2011-11-30 12:00:00,39.04,39.06,38.98,38.99,46000.0,27.2635,27.2775,27.2216,27.2286,46000.0
2011-11-30 12:05:00,39.0,39.0,38.95,38.99,25900.0,27.2356,27.2356,27.2006,27.2286,25900.0
2011-11-30 12:10:00,38.98,39.0,38.95,38.96,13500.0,27.2216,27.2356,27.2006,27.2076,13500.0
2011-11-30 12:15:00,38.96,39.02,38.95,38.99,45600.0,27.2076,27.2495,27.2006,27.2286,45600.0
2011-11-30 12:20:00,39.0,39.04,38.98,38.98,52300.0,27.2356,27.2635,27.2216,27.2216,52300.0
2011-11-30 12:25:00,38.99,39.03,38.98,39.0,15700.0,27.2286,27.2565,27.2216,27.2356,15700.0
2011-11-30 12:30:00,39.01,39.07,39.0,39.06,45500.0,27.2425,27.2844,27.2356,27.2775,45500.0
2011-11-30 12:35:00,39.05,39.05,38.93,38.93,44700.0,27.2705,27.2705,27.1867,27.1867,44700.0
2011-11-30 12:40:00,38.93,38.93,38.86,38.88,42500.0,27.1867,27.1867,27.1378,27.1518,42500.0
2011-11-30 12:45:00,38.88,38.89,38.83,38.86,43700.0,27.1518,27.1587,27.1168,27.1378,43700.0
2011-11-30 12:50:00,38.86,38.97,38.85,38.97,16000.0,27.1378,27.2146,27.1308,27.2146,16000.0
2011-11-30 12:55:00,38.97,38.97,38.92,38.96,13000.0,27.2146,27.2146,27.1797,27.2076,13000.0
2011-11-30 13:00:00,38.97,39.03,38.96,39.0,21300.0,27.2146,27.2565,27.2076,27.2356,21300.0
2011-11-30 13:05:00,38.99,39.02,38.99,39.0,15100.0,27.2286,27.2495,27.2286,27.2356,15100.0
2011-11-30 13:10:00,39.01,39.02,38.97,38.99,19100.0,27.2425,27.2495,27.2146,27.2286,19100.0
2011-11-30 13:15:00,38.98,39.0,38.95,38.97,14200.0,27.2216,27.2356,27.2006,27.2146,14200.0
2011-11-30 13:20:00,38.98,39.0,38.96,39.0,13600.0,27.2216,27.2356,27.2076,27.2356,13600.0
2011-11-30 13:25:00,39.0,39.0,38.94,38.98,20800.0,27.2356,27.2356,27.1937,27.2216,20800.0
2011-11-30 13:30:00,38.97,39.06,38.96,39.06,25600.0,27.2146,27.2775,27.2076,27.2775,25600.0
2011-11-30 13:35:00,39.05,39.1,38.98,38.98,89700.0,27.2705,27.3054,27.2216,27.2216,89700.0
2011-11-30 13:40:00,38.98,39.01,38.96,38.99,9300.0,27.2216,27.2425,27.2076,27.2286,9300.0
2011-11-30 13:45:00,38.99,39.05,38.98,38.99,31400.0,27.2286,27.2705,27.2216,27.2286,31400.0
2011-11-30 13:50:00,39.0,39.02,38.95,39.01,34900.0,27.2356,27.2495,27.2006,27.2425,34900.0
2011-11-30 13:55:00,39.01,39.03,38.99,39.01,27100.0,27.2425,27.2565,27.2286,27.2425,27100.0
2011-11-30 14:00:00,39.02,39.08,39.0,39.06,33600.0,27.2495,27.2914,27.2356,27.2775,33600.0
2011-11-30 14:05:00,39.04,39.07,38.96,38.98,49000.0,27.2635,27.2844,27.2076,27.2216,49000.0
2011-11-30 14:10:00,38.99,39.01,38.93,38.97,33700.0,27.2286,27.2425,27.1867,27.2146,33700.0
2011-11-30 14:15:00,38.98,38.98,38.89,38.89,43100.0,27.2216,27.2216,27.1587,27.1587,43100.0
2011-11-30 14:20:00,38.9,38.92,38.87,38.89,30400.0,27.1657,27.1797,27.1448,27.1587,30400.0
2011-11-30 14:25:00,38.89,38.91,38.85,38.86,38700.0,27.1587,27.1727,27.1308,27.1378,38700.0
2011-11-30 14:30:00,38.87,38.91,38.86,38.89,34900.0,27.1448,27.1727,27.1378,27.1587,34900.0
2011-11-30 14:35:00,38.9,38.91,38.85,38.85,28300.0,27.1657,27.1727,27.1308,27.1308,28300.0
2011-11-30 14:40:00,38.85,38.88,38.83,38.84,41600.0,27.1308,27.1518,27.1168,27.1238,41600.0
2011-11-30 14:45:00,38.84,38.84,38.73,38.74,33500.0,27.1238,27.1238,27.047,27.054,33500.0
2011-11-30 14:50:00,38.75,38.77,38.73,38.75,79900.0,27.061,27.0749,27.047,27.061,79900.0
2011-11-30 14:55:00,38.76,38.9,38.74,38.9,38700.0,27.068,27.1657,27.054,27.1657,38700.0
2011-11-30 15:00:00,38.9,38.97,38.88,38.97,67500.0,27.1657,27.2146,27.1518,27.2146,67500.0
2011-11-30 15:05:00,38.96,38.97,38.92,38.95,97000.0,27.2076,27.2146,27.1797,27.2006,97000.0
2011-11-30 15:10:00,38.95,39.0,38.94,39.0,100500.0,27.2006,27.2356,27.1937,27.2356,100500.0
2011-11-30 15:15:00,38.99,39.06,38.97,39.06,53600.0,27.2286,27.2775,27.2146,27.2775,53600.0
2011-11-30 15:20:00,39.07,39.1,38.97,38.98,78200.0,27.2844,27.3054,27.2146,27.2216,78200.0
2011-11-30 15:25:00,38.98,39.06,38.98,39.04,92500.0,27.2216,27.2775,27.2216,27.2635,92500.0
2011-11-30 15:30:00,39.05,39.1,39.02,39.09,94600.0,27.2705,27.3054,27.2495,27.2984,94600.0
2011-11-30 15:35:00,39.07,39.12,39.03,39.09,117000.0,27.2844,27.3194,27.2565,27.2984,117000.0
2011-11-30 15:40:00,39.1,39.27,39.1,39.25,90000.0,27.3054,27.4241,27.3054,27.4102,90000.0
2011-11-30 15:45:00,39.25,39.31,39.24,39.3,123100.0,27.4102,27.4521,27.4032,27.4451,123100.0
2011-11-30 15:50:00,39.3,39.37,39.29,39.36,152900.0,27.4451,27.494,27.4381,27.487,152900.0
2011-11-30 15:55:00,39.36,39.45,39.35,39.4,300900.0,27.487,27.5498,27.48,27.5149,300900.0
2011-12-01 09:30:00,39.15,39.34,39.1,39.24,87100.0,27.3403,27.473,27.3054,27.4032,87100.0
2011-12-01 09:35:00,39.26,39.35,39.17,39.34,75100.0,27.4171,27.48,27.3543,27.473,75100.0
2011-12-01 09:40:00,39.35,39.51,39.34,39.46,81300.0,27.48,27.5917,27.473,27.5568,81300.0
2011-12-01 09:45:00,39.49,39.62,39.37,39.6,53000.0,27.5778,27.6685,27.494,27.6546,53000.0
2011-12-01 09:50:00,39.6,39.7,39.59,39.69,52900.0,27.6546,27.7244,27.6476,27.7174,52900.0
2011-12-01 09:55:00,39.69,39.74,39.65,39.68,57700.0,27.7174,27.7523,27.6895,27.7104,57700.0
2011-12-01 10:00:00,39.67,39.77,39.56,39.74,110000.0,27.7035,27.7733,27.6266,27.7523,110000.0
2011-12-01 10:05:00,39.75,39.76,39.66,39.7,49500.0,27.7593,27.7663,27.6965,27.7244,49500.0
2011-12-01 10:10:00,39.7,39.71,39.58,39.59,107500.0,27.7244,27.7314,27.6406,27.6476,107500.0
2011-12-01 10:15:00,39.6,39.6,39.46,39.48,44300.0,27.6546,27.6546,27.5568,27.5708,44300.0
2011-12-01 10:20:00,39.47,39.5,39.41,39.5,39000.0,27.5638,27.5847,27.5219,27.5847,39000.0
2011-12-01 10:25:00,39.51,39.55,39.48,39.5,28100.0,27.5917,27.6197,27.5708,27.5847,28100.0
2011-12-01 10:30:00,39.5,39.51,39.41,39.5,55700.0,27.5847,27.5917,27.5219,27.5847,55700.0
2011-12-01 10:35:00,39.51,39.51,39.34,39.38,94500.0,27.5917,27.5917,27.473,27.5009,94500.0
2011-12-01 10:40:00,39.37,39.38,39.3,39.33,43700.0,27.494,27.5009,27.4451,27.466,43700.0
2011-12-01 10:45:00,39.34,39.37,39.31,39.31,38100.0,27.473,27.494,27.4521,27.4521,38100.0
2011-12-01 10:50:00,39.31,39.42,39.31,39.4,57700.0,27.4521,27.5289,27.4521,27.5149,57700.0
2011-12-01 10:55:00,39.39,39.4,39.33,39.36,40600.0,27.5079,27.5149,27.466,27.487,40600.0
2011-12-01 11:00:00,39.36,39.38,39.32,39.34,27500.0,27.487,27.5009,27.459,27.473,27500.0
2011-12-01 11:05:00,39.35,39.42,39.29,39.33,54900.0,27.48,27.5289,27.4381,27.466,54900.0
2011-12-01 11:10:00,39.32,39.32,39.1,39.1,85400.0,27.459,27.459,27.3054,27.3054,85400.0
2011-12-01 11:15:00,39.11,39.16,39.03,39.09,61600.0,27.3124,27.3473,27.2565,27.2984,61600.0
2011-12-01 11:20:00,39.09,39.18,39.02,39.18,44000.0,27.2984,27.3613,27.2495,27.3613,44000.0
2011-12-01 11:25:00,39.18,39.19,39.15,39.17,32500.0,27.3613,27.3683,27.3403,27.3543,32500.0
2011-12-01 11:30:00,39.17,39.25,39.14,39.23,47400.0,27.3543,27.4102,27.3333,27.3962,47400.0
2011-12-01 11:35:00,39.24,39.26,39.16,39.26,31800.0,27.4032,27.4171,27.3473,27.4171,31800.0
2011-12-01 11:40:00,39.26,39.33,39.25,39.3,32500.0,27.4171,27.466,27.4102,27.4451,32500.0
2011-12-01 11:45:00,39.3,39.33,39.24,39.3,43600.0,27.4451,27.466,27.4032,27.4451,43600.0
2011-12-01 11:50:00,39.3,39.35,39.28,39.33,60000.0,27.4451,27.48,27.4311,27.466,60000.0
2011-12-01 11:55:00,39.32,39.34,39.27,39.33,26600.0,27.459,27.473,27.4241,27.466,26600.0
2011-12-01 12:00:00,39.33,39.33,39.25,39.28,15900.0,27.466,27.466,27.4102,27.4311,15900.0
2011-12-01 12:05:00,39.29,39.31,39.23,39.26,36900.0,27.4381,27.4521,27.3962,27.4171,36900.0
2011-12-01 12:10:00,39.26,39.29,39.23,39.29,25300.0,27.4171,27.4381,27.3962,27.4381,25300.0
2011-12-01 12:15:00,39.29,39.3,39.25,39.29,20400.0,27.4381,27.4451,27.4102,27.4381,20400.0
2011-12-01 12:20:00,39.3,39.31,39.25,39.3,22000.0,27.4451,27.4521,27.4102,27.4451,22000.0
2011-12-01 12:25:00,39.3,39.31,39.27,39.31,15600.0,27.4451,27.4521,27.4241,27.4521,15600.0
2011-12-01 12:30:00,39.32,39.34,39.29,39.31,33600.0,27.459,27.473,27.4381,27.4521,33600.0
2011-12-01 12:35:00,39.31,39.31,39.22,39.23,21000.0,27.4521,27.4521,27.3892,27.3962,21000.0
2011-12-01 12:40:00,39.24,39.26,39.18,39.2,23400.0,27.4032,27.4171,27.3613,27.3752,23400.0
2011-12-01 12:45:00,39.21,39.25,39.16,39.2,20900.0,27.3822,27.4102,27.3473,27.3752,20900.0
2011-12-01 12:50:00,39.2,39.22,39.14,39.18,22100.0,27.3752,27.3892,27.3333,27.3613,22100.0
2011-12-01 12:55:00,39.18,39.18,39.05,39.07,23700.0,27.3613,27.3613,27.2705,27.2844,23700.0
2011-12-01 13:00:00,39.09,39.12,39.07,39.1,24700.0,27.2984,27.3194,27.2844,27.3054,24700.0
2011-12-01 13:05:00,39.11,39.11,39.04,39.04,10700.0,27.3124,27.3124,27.2635,27.2635,10700.0
2011-12-01 13:10:00,39.03,39.09,39.01,39.08,26400.0,27.2565,27.2984,27.2425,27.2914,26400.0
2011-12-01 13:15:00,39.08,39.08,39.0,39.06,28800.0,27.2914,27.2914,27.2356,27.2775,28800.0
2011-12-01 13:20:00,39.05,39.14,39.04,39.1,29300.0,27.2705,27.3333,27.2635,27.3054,29300.0
2011-12-01 13:25:00,39.11,39.13,39.08,39.12,14500.0,27.3124,27.3263,27.2914,27.3194,14500.0
2011-12-01 13:30:00,39.11,39.15,39.09,39.1,20800.0,27.3124,27.3403,27.2984,27.3054,20800.0
2011-12-01 13:35:00,39.11,39.12,39.07,39.1,12400.0,27.3124,27.3194,27.2844,27.3054,12400.0
2011-12-01 13:40:00,39.1,39.23,39.1,39.21,22800.0,27.3054,27.3962,27.3054,27.3822,22800.0
2011-12-01 13:45:00,39.22,39.3,39.21,39.3,23200.0,27.3892,27.4451,27.3822,27.4451,23200.0
2011-12-01 13:50:00,39.3,39.35,39.27,39.33,151500.0,27.4451,27.48,27.4241,27.466,151500.0
2011-12-01 13:55:00,39.33,39.42,39.32,39.41,153500.0,27.466,27.5289,27.459,27.5219,153500.0
2011-12-01 14:00:00,39.42,39.43,39.39,39.4,67700.0,27.5289,27.5359,27.5079,27.5149,67700.0
2011-12-01 14:05:00,39.41,39.42,39.35,39.4,51300.0,27.5219,27.5289,27.48,27.5149,51300.0
2011-12-01 14:10:00,39.41,39.44,39.39,39.44,74400.0,27.5219,27.5428,27.5079,27.5428,74400.0
2011-12-01 14:15:00,39.43,39.46,39.38,39.39,45800.0,27.5359,27.5568,27.5009,27.5079,45800.0
2011-12-01 14:20:00,39.4,39.45,39.4,39.41,20700.0,27.5149,27.5498,27.5149,27.5219,20700.0
2011-12-01 14:25:00,39.4,39.45,39.4,39.41,15000.0,27.5149,27.5498,27.5149,27.5219,15000.0
2011-12-01 14:30:00,39.41,39.42,39.39,39.42,28600.0,27.5219,27.5289,27.5079,27.5289,28600.0
2011-12-01 14:35:00,39.41,39.44,39.41,39.42,18200.0,27.5219,27.5428,27.5219,27.5289,18200.0
2011-12-01 14:40:00,39.42,39.43,39.39,39.4,18900.0,27.5289,27.5359,27.5079,27.5149,18900.0
2011-12-01 14:45:00,39.41,39.47,39.4,39.45,38500.0,27.5219,27.5638,27.5149,27.5498,38500.0
2011-12-01 14:50:00,39.45,39.49,39.42,39.48,46200.0,27.5498,27.5778,27.5289,27.5708,46200.0
2011-12-01 14:55:00,39.48,39.5,39.43,39.46,29100.0,27.5708,27.5847,27.5359,27.5568,29100.0
2011-12-01 15:00:00,39.46,39.51,39.44,39.5,35000.0,27.5568,27.5917,27.5428,27.5847,35000.0
2011-12-01 15:05:00,39.5,39.54,39.43,39.45,45500.0,27.5847,27.6127,27.5359,27.5498,45500.0
2011-12-01 15:10:00,39.46,39.54,39.45,39.52,72400.0,27.5568,27.6127,27.5498,27.5987,72400.0
2011-12-01 15:15:00,39.51,39.54,39.49,39.5,47400.0,27.5917,27.6127,27.5778,27.5847,47400.0
2011-12-01 15:20:00,39.5,39.55,39.48,39.54,57800.0,27.5847,27.6197,27.5708,27.6127,57800.0
2011-12-01 15:25:00,39.54,39.61,39.54,39.56,52900.0,27.6127,27.6616,27.6127,27.6266,52900.0
2011-12-01 15:30:00,39.57,39.59,39.5,39.5,51500.0,27.6336,27.6476,27.5847,27.5847,51500.0
2011-12-01 15:35:00,39.51,39.57,39.49,39.5,64700.0,27.5917,27.6336,27.5778,27.5847,64700.0
2011-12-01 15:40:00,39.5,39.51,39.44,39.47,91300.0,27.5847,27.5917,27.5428,27.5638,91300.0
2011-12-01 15:45:00,39.46,39.47,39.39,39.41,148600.0,27.5568,27.5638,27.5079,27.5219,148600.0
2011-12-01 15:50:00,39.41,39.49,39.39,39.46,159800.0,27.5219,27.5778,27.5079,27.5568,159800.0
2011-12-01 15:55:00,39.45,39.48,39.4,39.47,238100.0,27.5498,27.5708,27.5149,27.5638,238100.0
2011-12-02 09:30:00,40.05,40.76,39.91,40.65,257100.0,27.9688,28.4647,27.8711,28.3878,257100.0
2011-12-02 09:35:00,40.65,40.82,40.52,40.77,134500.0,28.3878,28.5066,28.2971,28.4716,134500.0
2011-12-02 09:40:00,40.78,40.79,40.54,40.58,158600.0,28.4786,28.4856,28.311,28.339,158600.0
2011-12-02 09:45:00,40.59,40.59,40.34,40.38,132100.0,28.3459,28.3459,28.1714,28.1993,132100.0
2011-12-02 09:50:00,40.38,40.6,40.38,40.59,98500.0,28.1993,28.3529,28.1993,28.3459,98500.0
2011-12-02 09:55:00,40.59,40.62,40.48,40.62,165200.0,28.3459,28.3669,28.2691,28.3669,165200.0
2011-12-02 10:00:00,40.61,40.85,40.58,40.81,111900.0,28.3599,28.5275,28.339,28.4996,111900.0
2011-12-02 10:05:00,40.8,40.82,40.69,40.7,133800.0,28.4926,28.5066,28.4158,28.4228,133800.0
2011-12-02 10:10:00,40.7,40.98,40.7,40.9,138100.0,28.4228,28.6183,28.4228,28.5624,138100.0
2011-12-02 10:15:00,40.9,40.95,40.87,40.95,84700.0,28.5624,28.5973,28.5415,28.5973,84700.0
2011-12-02 10:20:00,40.95,40.98,40.83,40.84,86300.0,28.5973,28.6183,28.5135,28.5205,86300.0
2011-12-02 10:25:00,40.84,40.92,40.79,40.9,87800.0,28.5205,28.5764,28.4856,28.5624,87800.0
2011-12-02 10:30:00,40.89,41.08,40.89,41.08,116500.0,28.5554,28.6881,28.5554,28.6881,116500.0
2011-12-02 10:35:00,41.08,41.18,41.01,41.18,129100.0,28.6881,28.758,28.6392,28.758,129100.0
2011-12-02 10:40:00,41.17,41.18,40.97,41.0,104200.0,28.751,28.758,28.6113,28.6323,104200.0
2011-12-02 10:45:00,41.0,41.02,40.95,41.02,85300.0,28.6323,28.6462,28.5973,28.6462,85300.0
2011-12-02 10:50:00,41.02,41.03,40.87,40.88,100300.0,28.6462,28.6532,28.5415,28.5485,100300.0
2011-12-02 10:55:00,40.88,40.96,40.88,40.95,48300.0,28.5485,28.6043,28.5485,28.5973,48300.0
2011-12-02 11:00:00,40.95,40.99,40.8,40.8,49600.0,28.5973,28.6253,28.4926,28.4926,49600.0
2011-12-02 11:05:00,40.8,40.82,40.72,40.73,70800.0,28.4926,28.5066,28.4367,28.4437,70800.0
2011-12-02 11:10:00,40.71,40.72,40.53,40.55,93300.0,28.4297,28.4367,28.304,28.318,93300.0
2011-12-02 11:15:00,40.54,40.64,40.51,40.63,41600.0,28.311,28.3809,28.2901,28.3739,41600.0
2011-12-02 11:20:00,40.63,40.71,40.61,40.67,35000.0,28.3739,28.4297,28.3599,28.4018,35000.0
2011-12-02 11:25:00,40.66,40.74,40.61,40.73,29000.0,28.3948,28.4507,28.3599,28.4437,29000.0
2011-12-02 11:30:00,40.73,40.78,40.7,40.72,52600.0,28.4437,28.4786,28.4228,28.4367,52600.0
2011-12-02 11:35:00,40.72,40.77,40.67,40.76,42200.0,28.4367,28.4716,28.4018,28.4647,42200.0
2011-12-02 11:40:00,40.76,40.76,40.48,40.52,79300.0,28.4647,28.4647,28.2691,28.2971,79300.0
2011-12-02 11:45:00,40.52,40.58,40.37,40.37,63700.0,28.2971,28.339,28.1923,28.1923,63700.0
2011-12-02 11:50:00,40.37,40.48,40.35,40.48,54500.0,28.1923,28.2691,28.1783,28.2691,54500.0
2011-12-02 11:55:00,40.48,40.51,40.44,40.46,33800.0,28.2691,28.2901,28.2412,28.2552,33800.0
2011-12-02 12:00:00,40.47,40.47,40.34,40.4,51400.0,28.2621,28.2621,28.1714,28.2133,51400.0
2011-12-02 12:05:00,40.41,40.49,40.41,40.44,39800.0,28.2202,28.2761,28.2202,28.2412,39800.0
2011-12-02 12:10:00,40.44,40.5,40.43,40.43,29900.0,28.2412,28.2831,28.2342,28.2342,29900.0
2011-12-02 12:15:00,40.44,40.49,40.41,40.48,32200.0,28.2412,28.2761,28.2202,28.2691,32200.0
2011-12-02 12:20:00,40.49,40.55,40.47,40.53,31200.0,28.2761,28.318,28.2621,28.304,31200.0
2011-12-02 12:25:00,40.53,40.6,40.51,40.55,32200.0,28.304,28.3529,28.2901,28.318,32200.0
2011-12-02 12:30:00,40.55,40.56,40.46,40.52,42000.0,28.318,28.325,28.2552,28.2971,42000.0
2011-12-02 12:35:00,40.52,40.55,40.48,40.54,28800.0,28.2971,28.318,28.2691,28.311,28800.0
2011-12-02 12:40:00,40.54,40.56,40.48,40.5,27700.0,28.311,28.325,28.2691,28.2831,27700.0
2011-12-02 12:45:00,40.5,40.61,40.46,40.57,31900.0,28.2831,28.3599,28.2552,28.332,31900.0
2011-12-02 12:50:00,40.58,40.65,40.56,40.64,20700.0,28.339,28.3878,28.325,28.3809,20700.0
2011-12-02 12:55:00,40.64,40.65,40.6,40.63,23500.0,28.3809,28.3878,28.3529,28.3739,23500.0
2011-12-02 13:00:00,40.62,40.66,40.59,40.62,40400.0,28.3669,28.3948,28.3459,28.3669,40400.0
2011-12-02 13:05:00,40.62,40.68,40.57,40.58,35300.0,28.3669,28.4088,28.332,28.339,35300.0
2011-12-02 13:10:00,40.58,40.6,40.5,40.5,18500.0,28.339,28.3529,28.2831,28.2831,18500.0
2011-12-02 13:15:00,40.5,40.57,40.49,40.52,48300.0,28.2831,28.332,28.2761,28.2971,48300.0
2011-12-02 13:20:00,40.52,40.58,40.52,40.53,34500.0,28.2971,28.339,28.2971,28.304,34500.0
2011-12-02 13:25:00,40.53,40.55,40.49,40.49,23400.0,28.304,28.318,28.2761,28.2761,23400.0
2011-12-02 13:30:00,40.5,40.52,40.45,40.48,27500.0,28.2831,28.2971,28.2482,28.2691,27500.0
2011-12-02 13:35:00,40.48,40.5,40.44,40.45,22500.0,28.2691,28.2831,28.2412,28.2482,22500.0
2011-12-02 13:40:00,40.45,40.52,40.41,40.43,47600.0,28.2482,28.2971,28.2202,28.2342,47600.0
2011-12-02 13:45:00,40.43,40.56,40.43,40.51,44800.0,28.2342,28.325,28.2342,28.2901,44800.0
2011-12-02 13:50:00,40.51,40.57,40.49,40.51,41900.0,28.2901,28.332,28.2761,28.2901,41900.0
2011-12-02 13:55:00,40.5,40.58,40.5,40.55,35600.0,28.2831,28.339,28.2831,28.318,35600.0
2011-12-02 14:00:00,40.54,40.55,40.51,40.52,40900.0,28.311,28.318,28.2901,28.2971,40900.0
2011-12-02 14:05:00,40.49,40.51,40.39,40.51,41500.0,28.2761,28.2901,28.2063,28.2901,41500.0
2011-12-02 14:10:00,40.5,40.54,40.47,40.53,38400.0,28.2831,28.311,28.2621,28.304,38400.0
2011-12-02 14:15:00,40.52,40.57,40.5,40.56,40000.0,28.2971,28.332,28.2831,28.325,40000.0
2011-12-02 14:20:00,40.56,40.65,40.54,40.65,39200.0,28.325,28.3878,28.311,28.3878,39200.0
2011-12-02 14:25:00,40.65,40.66,40.61,40.62,25800.0,28.3878,28.3948,28.3599,28.3669,25800.0
2011-12-02 14:30:00,40.61,40.64,40.58,40.59,47500.0,28.3599,28.3809,28.339,28.3459,47500.0
2011-12-02 14:35:00,40.59,40.61,40.57,40.61,32300.0,28.3459,28.3599,28.332,28.3599,32300.0
2011-12-02 14:40:00,40.61,40.64,40.57,40.61,53600.0,28.3599,28.3809,28.332,28.3599,53600.0
2011-12-02 14:45:00,40.6,40.61,40.57,40.58,40600.0,28.3529,28.3599,28.332,28.339,40600.0
2011-12-02 14:50:00,40.59,40.61,40.54,40.55,44300.0,28.3459,28.3599,28.311,28.318,44300.0
2011-12-02 14:55:00,40.56,40.57,40.43,40.46,36000.0,28.325,28.332,28.2342,28.2552,36000.0
2011-12-02 15:00:00,40.45,40.54,40.45,40.5,57400.0,28.2482,28.311,28.2482,28.2831,57400.0
2011-12-02 15:05:00,40.5,40.51,40.44,40.44,48000.0,28.2831,28.2901,28.2412,28.2412,48000.0
2011-12-02 15:10:00,40.44,40.5,40.44,40.46,56900.0,28.2412,28.2831,28.2412,28.2552,56900.0
2011-12-02 15:15:00,40.47,40.51,40.45,40.45,46500.0,28.2621,28.2901,28.2482,28.2482,46500.0
2011-12-02 15:20:00,40.45,40.52,40.43,40.51,64900.0,28.2482,28.2971,28.2342,28.2901,64900.0
2011-12-02 15:25:00,40.5,40.5,40.43,40.43,65500.0,28.2831,28.2831,28.2342,28.2342,65500.0
2011-12-02 15:30:00,40.43,40.48,40.38,40.43,72900.0,28.2342,28.2691,28.1993,28.2342,72900.0
2011-12-02 15:35:00,40.42,40.53,40.4,40.52,84700.0,28.2272,28.304,28.2133,28.2971,84700.0
2011-12-02 15:40:00,40.52,40.54,40.43,40.43,87300.0,28.2971,28.311,28.2342,28.2342,87300.0
2011-12-02 15:45:00,40.43,40.43,40.29,40.29,161300.0,28.2342,28.2342,28.1364,28.1364,161300.0
2011-12-02 15:50:00,40.29,40.37,40.27,40.37,195300.0,28.1364,28.1923,28.1225,28.1923,195300.0
2011-12-02 15:55:00,40.36,40.38,40.32,40.33,298000.0,28.1853,28.1993,28.1574,28.1644,298000.0
2011-12-05 09:30:00,41.08,41.19,40.83,40.93,86200.0,28.6881,28.7649,28.5135,28.5834,86200.0
2011-12-05 09:35:00,40.94,41.04,40.89,40.93,20200.0,28.5904,28.6602,28.5554,28.5834,20200.0
2011-12-05 09:40:00,40.92,40.94,40.73,40.81,77300.0,28.5764,28.5904,28.4437,28.4996,77300.0
2011-12-05 09:45:00,40.81,41.03,40.81,40.98,47100.0,28.4996,28.6532,28.4996,28.6183,47100.0
2011-12-05 09:50:00,40.97,41.15,40.94,41.15,47100.0,28.6113,28.737,28.5904,28.737,47100.0
2011-12-05 09:55:00,41.14,41.16,41.07,41.15,39000.0,28.73,28.744,28.6811,28.737,39000.0
2011-12-05 10:00:00,41.13,41.16,40.99,41.01,116400.0,28.723,28.744,28.6253,28.6392,116400.0
2011-12-05 10:05:00,41.03,41.07,40.95,41.05,59300.0,28.6532,28.6811,28.5973,28.6672,59300.0
2011-12-05 10:10:00,41.05,41.14,41.02,41.14,41100.0,28.6672,28.73,28.6462,28.73,41100.0
2011-12-05 10:15:00,41.14,41.14,41.07,41.08,60600.0,28.73,28.73,28.6811,28.6881,60600.0
2011-12-05 10:20:00,41.08,41.12,41.07,41.1,31300.0,28.6881,28.7161,28.6811,28.7021,31300.0
2011-12-05 10:25:00,41.1,41.17,41.07,41.17,53300.0,28.7021,28.751,28.6811,28.751,53300.0
2011-12-05 10:30:00,41.16,41.25,41.16,41.18,46300.0,28.744,28.8068,28.744,28.758,46300.0
2011-12-05 10:35:00,41.18,41.2,41.14,41.15,44900.0,28.758,28.7719,28.73,28.737,44900.0
2011-12-05 10:40:00,41.15,41.17,41.06,41.13,39200.0,28.737,28.751,28.6742,28.723,39200.0
2011-12-05 10:45:00,41.13,41.17,41.11,41.13,23600.0,28.723,28.751,28.7091,28.723,23600.0
2011-12-05 10:50:00,41.13,41.14,41.05,41.06,28300.0,28.723,28.73,28.6672,28.6742,28300.0
2011-12-05 10:55:00,41.05,41.05,40.96,40.98,26400.0,28.6672,28.6672,28.6043,28.6183,26400.0
2011-12-05 11:00:00,40.98,41.01,40.96,41.0,28500.0,28.6183,28.6392,28.6043,28.6323,28500.0
2011-12-05 11:05:00,41.0,41.04,40.98,41.02,33000.0,28.6323,28.6602,28.6183,28.6462,33000.0
2011-12-05 11:10:00,41.02,41.05,40.99,41.05,15300.0,28.6462,28.6672,28.6253,28.6672,15300.0
2011-12-05 11:15:00,41.06,41.1,41.03,41.03,27300.0,28.6742,28.7021,28.6532,28.6532,27300.0
2011-12-05 11:20:00,41.03,41.03,40.93,40.95,13700.0,28.6532,28.6532,28.5834,28.5973,13700.0
2011-12-05 11:25:00,40.94,40.99,40.93,40.98,18300.0,28.5904,28.6253,28.5834,28.6183,18300.0
2011-12-05 11:30:00,40.99,41.0,40.93,40.93,17800.0,28.6253,28.6323,28.5834,28.5834,17800.0
2011-12-05 11:35:00,40.93,41.0,40.93,41.0,17900.0,28.5834,28.6323,28.5834,28.6323,17900.0
2011-12-05 11:40:00,40.99,41.03,40.98,41.03,25900.0,28.6253,28.6532,28.6183,28.6532,25900.0
2011-12-05 11:45:00,41.03,41.05,41.02,41.05,20400.0,28.6532,28.6672,28.6462,28.6672,20400.0
2011-12-05 11:50:00,41.05,41.05,41.01,41.03,22400.0,28.6672,28.6672,28.6392,28.6532,22400.0
2011-12-05 11:55:00,41.02,41.04,41.01,41.03,21500.0,28.6462,28.6602,28.6392,28.6532,21500.0
2011-12-05 12:00:00,41.02,41.04,40.99,41.02,30200.0,28.6462,28.6602,28.6253,28.6462,30200.0
2011-12-05 12:05:00,41.02,41.08,41.01,41.05,30400.0,28.6462,28.6881,28.6392,28.6672,30400.0
2011-12-05 12:10:00,41.05,41.05,41.02,41.02,13900.0,28.6672,28.6672,28.6462,28.6462,13900.0
2011-12-05 12:15:00,41.03,41.06,41.02,41.06,11200.0,28.6532,28.6742,28.6462,28.6742,11200.0
2011-12-05 12:20:00,41.06,41.1,41.05,41.1,27300.0,28.6742,28.7021,28.6672,28.7021,27300.0
2011-12-05 12:25:00,41.09,41.1,41.08,41.08,21400.0,28.6951,28.7021,28.6881,28.6881,21400.0
2011-12-05 12:30:00,41.08,41.14,41.08,41.14,28400.0,28.6881,28.73,28.6881,28.73,28400.0
2011-12-05 12:35:00,41.15,41.17,41.14,41.15,19900.0,28.737,28.751,28.73,28.737,19900.0
2011-12-05 12:40:00,41.15,41.18,41.14,41.17,15100.0,28.737,28.758,28.73,28.751,15100.0
2011-12-05 12:45:00,41.17,41.2,41.17,41.2,25500.0,28.751,28.7719,28.751,28.7719,25500.0
2011-12-05 12:50:00,41.19,41.23,41.18,41.23,20800.0,28.7649,28.7929,28.758,28.7929,20800.0
2011-12-05 12:55:00,41.24,41.25,41.18,41.19,45000.0,28.7999,28.8068,28.758,28.7649,45000.0
2011-12-05 13:00:00,41.19,41.22,41.1,41.11,47700.0,28.7649,28.7859,28.7021,28.7091,47700.0
2011-12-05 13:05:00,41.12,41.16,41.1,41.16,20700.0,28.7161,28.744,28.7021,28.744,20700.0
2011-12-05 13:10:00,41.16,41.17,41.13,41.13,33300.0,28.744,28.751,28.723,28.723,33300.0
2011-12-05 13:15:00,41.12,41.13,41.09,41.12,26800.0,28.7161,28.723,28.6951,28.7161,26800.0
2011-12-05 13:20:00,41.11,41.16,41.08,41.09,18800.0,28.7091,28.744,28.6881,28.6951,18800.0
2011-12-05 13:25:00,41.09,41.15,41.08,41.14,144100.0,28.6951,28.737,28.6881,28.73,144100.0
2011-12-05 13:30:00,41.13,41.16,41.12,41.16,20900.0,28.723,28.744,28.7161,28.744,20900.0
2011-12-05 13:35:00,41.15,41.18,41.12,41.12,35900.0,28.737,28.758,28.7161,28.7161,35900.0
2011-12-05 13:40:00,41.1,41.13,40.89,40.97,51800.0,28.7021,28.723,28.5554,28.6113,51800.0
2011-12-05 13:45:00,40.96,41.0,40.77,40.79,52800.0,28.6043,28.6323,28.4716,28.4856,52800.0
2011-12-05 13:50:00,40.78,40.87,40.77,40.83,50300.0,28.4786,28.5415,28.4716,28.5135,50300.0
2011-12-05 13:55:00,40.82,40.9,40.81,40.86,42600.0,28.5066,28.5624,28.4996,28.5345,42600.0
2011-12-05 14:00:00,40.86,40.86,40.77,40.81,60200.0,28.5345,28.5345,28.4716,28.4996,60200.0
2011-12-05 14:05:00,40.81,40.81,40.68,40.7,64500.0,28.4996,28.4996,28.4088,28.4228,64500.0
2011-12-05 14:10:00,40.71,40.81,40.71,40.76,49000.0,28.4297,28.4996,28.4297,28.4647,49000.0
2011-12-05 14:15:00,40.76,40.91,40.69,40.91,46800.0,28.4647,28.5694,28.4158,28.5694,46800.0
2011-12-05 14:20:00,40.91,40.96,40.88,40.88,35700.0,28.5694,28.6043,28.5485,28.5485,35700.0
2011-12-05 14:25:00,40.88,40.91,40.8,40.89,55500.0,28.5485,28.5694,28.4926,28.5554,55500.0
2011-12-05 14:30:00,40.89,40.9,40.8,40.85,39700.0,28.5554,28.5624,28.4926,28.5275,39700.0
2011-12-05 14:35:00,40.84,40.97,40.84,40.96,30700.0,28.5205,28.6113,28.5205,28.6043,30700.0
2011-12-05 14:40:00,40.96,40.99,40.91,40.94,23400.0,28.6043,28.6253,28.5694,28.5904,23400.0
2011-12-05 14:45:00,40.94,40.98,40.87,40.98,32500.0,28.5904,28.6183,28.5415,28.6183,32500.0
2011-12-05 14:50:00,40.98,40.98,40.91,40.94,31600.0,28.6183,28.6183,28.5694,28.5904,31600.0
2011-12-05 14:55:00,40.95,41.01,40.94,40.98,68000.0,28.5973,28.6392,28.5904,28.6183,68000.0
2011-12-05 15:00:00,40.97,40.99,40.89,40.94,55700.0,28.6113,28.6253,28.5554,28.5904,55700.0
2011-12-05 15:05:00,40.95,41.0,40.69,40.8,133800.0,28.5973,28.6323,28.4158,28.4926,133800.0
2011-12-05 15:10:00,40.79,40.85,40.71,40.72,44300.0,28.4856,28.5275,28.4297,28.4367,44300.0
2011-12-05 15:15:00,40.72,40.72,40.59,40.69,85600.0,28.4367,28.4367,28.3459,28.4158,85600.0
2011-12-05 15:20:00,40.69,40.71,40.61,40.68,55700.0,28.4158,28.4297,28.3599,28.4088,55700.0
2011-12-05 15:25:00,40.67,40.73,40.6,40.63,69800.0,28.4018,28.4437,28.3529,28.3739,69800.0
2011-12-05 15:30:00,40.63,40.73,40.59,40.66,89000.0,28.3739,28.4437,28.3459,28.3948,89000.0
2011-12-05 15:35:00,40.67,40.69,40.59,40.65,82100.0,28.4018,28.4158,28.3459,28.3878,82100.0
2011-12-05 15:40:00,40.65,40.72,40.57,40.7,74200.0,28.3878,28.4367,28.332,28.4228,74200.0
2011-12-05 15:45:00,40.7,40.79,40.69,40.75,134800.0,28.4228,28.4856,28.4158,28.4577,134800.0
2011-12-05 15:50:00,40.75,40.85,40.72,40.84,130100.0,28.4577,28.5275,28.4367,28.5205,130100.0
2011-12-05 15:55:00,40.83,40.89,40.79,40.88,181200.0,28.5135,28.5554,28.4856,28.5485,181200.0
2011-12-06 09:30:00,40.73,40.77,40.5,40.64,46100.0,28.4437,28.4716,28.2831,28.3809,46100.0
2011-12-06 09:35:00,40.62,40.78,40.61,40.71,32500.0,28.3669,28.4786,28.3599,28.4297,32500.0
2011-12-06 09:40:00,40.72,40.79,40.62,40.63,29900.0,28.4367,28.4856,28.3669,28.3739,29900.0
2011-12-06 09:45:00,40.62,40.64,40.51,40.51,24700.0,28.3669,28.3809,28.2901,28.2901,24700.0
2011-12-06 09:50:00,40.51,40.59,40.43,40.58,53600.0,28.2901,28.3459,28.2342,28.339,53600.0
2011-12-06 09:55:00,40.58,40.65,40.52,40.56,38100.0,28.339,28.3878,28.2971,28.325,38100.0
2011-12-06 10:00:00,40.57,40.71,40.57,40.61,26500.0,28.332,28.4297,28.332,28.3599,26500.0
2011-12-06 10:05:00,40.62,40.66,40.51,40.51,38700.0,28.3669,28.3948,28.2901,28.2901,38700.0
2011-12-06 10:10:00,40.51,40.61,40.42,40.6,34000.0,28.2901,28.3599,28.2272,28.3529,34000.0
2011-12-06 10:15:00,40.6,40.65,40.53,40.57,26500.0,28.3529,28.3878,28.304,28.332,26500.0
2011-12-06 10:20:00,40.58,40.74,40.49,40.71,28300.0,28.339,28.4507,28.2761,28.4297,28300.0
2011-12-06 10:25:00,40.71,40.87,40.69,40.87,64400.0,28.4297,28.5415,28.4158,28.5415,64400.0
2011-12-06 10:30:00,40.87,40.98,40.86,40.86,66900.0,28.5415,28.6183,28.5345,28.5345,66900.0
2011-12-06 10:35:00,40.85,40.93,40.81,40.93,33900.0,28.5275,28.5834,28.4996,28.5834,33900.0
2011-12-06 10:40:00,40.92,40.94,40.86,40.93,33100.0,28.5764,28.5904,28.5345,28.5834,33100.0
2011-12-06 10:45:00,40.92,40.97,40.87,40.93,27800.0,28.5764,28.6113,28.5415,28.5834,27800.0
2011-12-06 10:50:00,40.94,40.98,40.89,40.89,24800.0,28.5904,28.6183,28.5554,28.5554,24800.0
2011-12-06 10:55:00,40.89,40.89,40.83,40.85,28800.0,28.5554,28.5554,28.5135,28.5275,28800.0
2011-12-06 11:00:00,40.85,40.9,40.84,40.87,32000.0,28.5275,28.5624,28.5205,28.5415,32000.0
2011-12-06 11:05:00,40.87,40.93,40.81,40.82,21100.0,28.5415,28.5834,28.4996,28.5066,21100.0
2011-12-06 11:10:00,40.81,40.94,40.81,40.94,40100.0,28.4996,28.5904,28.4996,28.5904,40100.0
2011-12-06 11:15:00,40.94,40.94,40.81,40.83,15800.0,28.5904,28.5904,28.4996,28.5135,15800.0
2011-12-06 11:20:00,40.83,40.93,40.83,40.91,19700.0,28.5135,28.5834,28.5135,28.5694,19700.0
2011-12-06 11:25:00,40.91,40.92,40.82,40.85,18400.0,28.5694,28.5764,28.5066,28.5275,18400.0
2011-12-06 11:30:00,40.85,40.89,40.78,40.78,38700.0,28.5275,28.5554,28.4786,28.4786,38700.0
2011-12-06 11:35:00,40.77,40.86,40.75,40.83,39300.0,28.4716,28.5345,28.4577,28.5135,39300.0
2011-12-06 11:40:00,40.82,40.84,40.79,40.79,26900.0,28.5066,28.5205,28.4856,28.4856,26900.0
2011-12-06 11:45:00,40.8,40.8,40.76,40.8,20300.0,28.4926,28.4926,28.4647,28.4926,20300.0
2011-12-06 11:50:00,40.79,40.88,40.78,40.88,21900.0,28.4856,28.5485,28.4786,28.5485,21900.0
2011-12-06 11:55:00,40.88,40.97,40.88,40.92,31900.0,28.5485,28.6113,28.5485,28.5764,31900.0
2011-12-06 12:00:00,40.92,40.95,40.9,40.92,32100.0,28.5764,28.5973,28.5624,28.5764,32100.0
2011-12-06 12:05:00,40.92,40.96,40.89,40.96,20200.0,28.5764,28.6043,28.5554,28.6043,20200.0
2011-12-06 12:10:00,40.97,41.05,40.97,41.0,32600.0,28.6113,28.6672,28.6113,28.6323,32600.0
2011-12-06 12:15:00,41.0,41.06,41.0,41.03,40500.0,28.6323,28.6742,28.6323,28.6532,40500.0
2011-12-06 12:20:00,41.02,41.05,40.99,41.04,37100.0,28.6462,28.6672,28.6253,28.6602,37100.0
2011-12-06 12:25:00,41.03,41.06,40.97,41.05,25400.0,28.6532,28.6742,28.6113,28.6672,25400.0
2011-12-06 12:30:00,41.05,41.06,40.99,41.01,38600.0,28.6672,28.6742,28.6253,28.6392,38600.0
2011-12-06 12:35:00,41.0,41.12,40.98,41.11,37800.0,28.6323,28.7161,28.6183,28.7091,37800.0
2011-12-06 12:40:00,41.11,41.15,41.11,41.14,24300.0,28.7091,28.737,28.7091,28.73,24300.0
2011-12-06 12:45:00,41.14,41.19,41.12,41.15,18100.0,28.73,28.7649,28.7161,28.737,18100.0
2011-12-06 12:50:00,41.15,41.2,41.14,41.19,33800.0,28.737,28.7719,28.73,28.7649,33800.0
2011-12-06 12:55:00,41.18,41.19,41.14,41.15,6600.0,28.758,28.7649,28.73,28.737,6600.0
2011-12-06 13:00:00,41.14,41.15,41.11,41.14,12500.0,28.73,28.737,28.7091,28.73,12500.0
2011-12-06 13:05:00,41.13,41.15,41.12,41.13,14800.0,28.723,28.737,28.7161,28.723,14800.0
2011-12-06 13:10:00,41.13,41.14,41.06,41.12,17800.0,28.723,28.73,28.6742,28.7161,17800.0
2011-12-06 13:15:00,41.13,41.2,41.12,41.17,30800.0,28.723,28.7719,28.7161,28.751,30800.0
2011-12-06 13:20:00,41.19,41.22,41.16,41.21,20800.0,28.7649,28.7859,28.744,28.7789,20800.0
2011-12-06 13:25:00,41.23,41.27,41.21,41.24,21300.0,28.7929,28.8208,28.7789,28.7999,21300.0
2011-12-06 13:30:00,41.23,41.26,41.21,41.24,16800.0,28.7929,28.8138,28.7789,28.7999,16800.0
2011-12-06 13:35:00,41.23,41.27,41.2,41.27,15600.0,28.7929,28.8208,28.7719,28.8208,15600.0
2011-12-06 13:40:00,41.27,41.27,41.19,41.21,24700.0,28.8208,28.8208,28.7649,28.7789,24700.0
2011-12-06 13:45:00,41.21,41.23,41.19,41.23,43900.0,28.7789,28.7929,28.7649,28.7929,43900.0
2011-12-06 13:50:00,41.22,41.32,41.22,41.32,33400.0,28.7859,28.8557,28.7859,28.8557,33400.0
2011-12-06 13:55:00,41.32,41.36,41.27,41.27,56500.0,28.8557,28.8837,28.8208,28.8208,56500.0
2011-12-06 14:00:00,41.27,41.3,41.22,41.29,26100.0,28.8208,28.8418,28.7859,28.8348,26100.0
2011-12-06 14:05:00,41.28,41.31,41.27,41.31,22800.0,28.8278,28.8487,28.8208,28.8487,22800.0
2011-12-06 14:10:00,41.31,41.31,41.26,41.3,42100.0,28.8487,28.8487,28.8138,28.8418,42100.0
2011-12-06 14:15:00,41.29,41.38,41.28,41.36,49600.0,28.8348,28.8976,28.8278,28.8837,49600.0
2011-12-06 14:20:00,41.35,41.38,41.29,41.32,29800.0,28.8767,28.8976,28.8348,28.8557,29800.0
2011-12-06 14:25:00,41.33,41.38,41.32,41.36,21300.0,28.8627,28.8976,28.8557,28.8837,21300.0
2011-12-06 14:30:00,41.35,41.42,41.35,41.42,71000.0,28.8767,28.9256,28.8767,28.9256,71000.0
2011-12-06 14:35:00,41.42,41.49,41.35,41.47,46800.0,28.9256,28.9745,28.8767,28.9605,46800.0
2011-12-06 14:40:00,41.48,41.55,41.43,41.52,68600.0,28.9675,29.0164,28.9325,28.9954,68600.0
2011-12-06 14:45:00,41.51,41.51,41.36,41.39,86300.0,28.9884,28.9884,28.8837,28.9046,86300.0
2011-12-06 14:50:00,41.39,41.47,41.33,41.45,138000.0,28.9046,28.9605,28.8627,28.9465,138000.0
2011-12-06 14:55:00,41.45,41.56,41.45,41.48,67200.0,28.9465,29.0233,28.9465,28.9675,67200.0
2011-12-06 15:00:00,41.49,41.54,41.45,41.47,72100.0,28.9745,29.0094,28.9465,28.9605,72100.0
2011-12-06 15:05:00,41.46,41.52,41.43,41.45,70300.0,28.9535,28.9954,28.9325,28.9465,70300.0
2011-12-06 15:10:00,41.44,41.56,41.41,41.53,61600.0,28.9395,29.0233,28.9186,29.0024,61600.0
2011-12-06 15:15:00,41.52,41.57,41.48,41.51,62400.0,28.9954,29.0303,28.9675,28.9884,62400.0
2011-12-06 15:20:00,41.51,41.56,41.46,41.49,49800.0,28.9884,29.0233,28.9535,28.9745,49800.0
2011-12-06 15:25:00,41.49,41.51,41.28,41.29,49400.0,28.9745,28.9884,28.8278,28.8348,49400.0
2011-12-06 15:30:00,41.28,41.32,41.25,41.3,83100.0,28.8278,28.8557,28.8068,28.8418,83100.0
2011-12-06 15:35:00,41.31,41.37,41.3,41.34,65200.0,28.8487,28.8906,28.8418,28.8697,65200.0
2011-12-06 15:40:00,41.34,41.41,41.28,41.29,124700.0,28.8697,28.9186,28.8278,28.8348,124700.0
2011-12-06 15:45:00,41.28,41.31,41.22,41.27,89900.0,28.8278,28.8487,28.7859,28.8208,89900.0
2011-12-06 15:50:00,41.26,41.27,41.17,41.17,89700.0,28.8138,28.8208,28.751,28.751,89700.0
2011-12-06 15:55:00,41.18,41.19,41.13,41.16,146300.0,28.758,28.7649,28.723,28.744,146300.0
2011-12-07 09:30:00,40.87,41.06,40.68,40.7,41400.0,28.5415,28.6742,28.4088,28.4228,41400.0
2011-12-07 09:35:00,40.71,40.72,40.58,40.65,41800.0,28.4297,28.4367,28.339,28.3878,41800.0
2011-12-07 09:40:00,40.64,40.69,40.56,40.69,29400.0,28.3809,28.4158,28.325,28.4158,29400.0
2011-12-07 09:45:00,40.7,40.84,40.63,40.76,49400.0,28.4228,28.5205,28.3739,28.4647,49400.0
2011-12-07 09:50:00,40.76,40.79,40.66,40.68,35900.0,28.4647,28.4856,28.3948,28.4088,35900.0
2011-12-07 09:55:00,40.67,40.83,40.58,40.8,41700.0,28.4018,28.5135,28.339,28.4926,41700.0
2011-12-07 10:00:00,40.8,40.81,40.66,40.7,24300.0,28.4926,28.4996,28.3948,28.4228,24300.0
2011-12-07 10:05:00,40.69,40.74,40.6,40.65,49100.0,28.4158,28.4507,28.3529,28.3878,49100.0
2011-12-07 10:10:00,40.65,40.74,40.63,40.69,36900.0,28.3878,28.4507,28.3739,28.4158,36900.0
2011-12-07 10:15:00,40.69,40.72,40.64,40.64,30800.0,28.4158,28.4367,28.3809,28.3809,30800.0
2011-12-07 10:20:00,40.65,40.68,40.51,40.51,32500.0,28.3878,28.4088,28.2901,28.2901,32500.0
2011-12-07 10:25:00,40.52,40.54,40.36,40.51,44200.0,28.2971,28.311,28.1853,28.2901,44200.0
2011-12-07 10:30:00,40.5,40.52,40.4,40.45,28600.0,28.2831,28.2971,28.2133,28.2482,28600.0
2011-12-07 10:35:00,40.43,40.48,40.39,40.44,28100.0,28.2342,28.2691,28.2063,28.2412,28100.0
2011-12-07 10:40:00,40.43,40.45,40.37,40.43,18100.0,28.2342,28.2482,28.1923,28.2342,18100.0
2011-12-07 10:45:00,40.43,40.47,40.41,40.43,59300.0,28.2342,28.2621,28.2202,28.2342,59300.0
2011-12-07 10:50:00,40.43,40.44,40.38,40.38,55200.0,28.2342,28.2412,28.1993,28.1993,55200.0
2011-12-07 10:55:00,40.38,40.4,40.31,40.38,43800.0,28.1993,28.2133,28.1504,28.1993,43800.0
2011-12-07 11:00:00,40.38,40.42,40.35,40.36,42900.0,28.1993,28.2272,28.1783,28.1853,42900.0
2011-12-07 11:05:00,40.36,40.44,40.34,40.36,60100.0,28.1853,28.2412,28.1714,28.1853,60100.0
2011-12-07 11:10:00,40.35,40.41,40.33,40.4,18400.0,28.1783,28.2202,28.1644,28.2133,18400.0
2011-12-07 11:15:00,40.4,40.46,40.37,40.45,24900.0,28.2133,28.2552,28.1923,28.2482,24900.0
2011-12-07 11:20:00,40.46,40.57,40.43,40.52,24000.0,28.2552,28.332,28.2342,28.2971,24000.0
2011-12-07 11:25:00,40.52,40.59,40.52,40.57,31500.0,28.2971,28.3459,28.2971,28.332,31500.0
2011-12-07 11:30:00,40.58,40.66,40.56,40.6,58500.0,28.339,28.3948,28.325,28.3529,58500.0
2011-12-07 11:35:00,40.6,40.63,40.58,40.6,38400.0,28.3529,28.3739,28.339,28.3529,38400.0
2011-12-07 11:40:00,40.59,40.6,40.52,40.55,59400.0,28.3459,28.3529,28.2971,28.318,59400.0
2011-12-07 11:45:00,40.55,40.55,40.48,40.5,43900.0,28.318,28.318,28.2691,28.2831,43900.0
2011-12-07 11:50:00,40.51,40.51,40.41,40.42,42700.0,28.2901,28.2901,28.2202,28.2272,42700.0
2011-12-07 11:55:00,40.42,40.45,40.4,40.44,12900.0,28.2272,28.2482,28.2133,28.2412,12900.0
2011-12-07 12:00:00,40.44,40.51,40.41,40.42,64300.0,28.2412,28.2901,28.2202,28.2272,64300.0
2011-12-07 12:05:00,40.43,40.5,40.42,40.5,23500.0,28.2342,28.2831,28.2272,28.2831,23500.0
2011-12-07 12:10:00,40.5,40.51,40.45,40.48,27300.0,28.2831,28.2901,28.2482,28.2691,27300.0
2011-12-07 12:15:00,40.48,40.55,40.47,40.54,20100.0,28.2691,28.318,28.2621,28.311,20100.0
2011-12-07 12:20:00,40.54,40.59,40.54,40.59,23200.0,28.311,28.3459,28.311,28.3459,23200.0
2011-12-07 12:25:00,40.59,40.81,40.59,40.81,31600.0,28.3459,28.4996,28.3459,28.4996,31600.0
2011-12-07 12:30:00,40.81,40.87,40.79,40.79,53400.0,28.4996,28.5415,28.4856,28.4856,53400.0
2011-12-07 12:35:00,40.8,40.82,40.77,40.79,16700.0,28.4926,28.5066,28.4716,28.4856,16700.0
2011-12-07 12:40:00,40.79,40.86,40.77,40.86,12900.0,28.4856,28.5345,28.4716,28.5345,12900.0
2011-12-07 12:45:00,40.86,40.9,40.83,40.85,29900.0,28.5345,28.5624,28.5135,28.5275,29900.0
2011-12-07 12:50:00,40.84,40.9,40.82,40.84,24300.0,28.5205,28.5624,28.5066,28.5205,24300.0
2011-12-07 12:55:00,40.83,40.87,40.83,40.84,13400.0,28.5135,28.5415,28.5135,28.5205,13400.0
2011-12-07 13:00:00,40.85,40.87,40.77,40.77,28200.0,28.5275,28.5415,28.4716,28.4716,28200.0
2011-12-07 13:05:00,40.77,40.8,40.69,40.69,21400.0,28.4716,28.4926,28.4158,28.4158,21400.0
2011-12-07 13:10:00,40.7,40.7,40.63,40.67,34100.0,28.4228,28.4228,28.3739,28.4018,34100.0
2011-12-07 13:15:00,40.67,40.68,40.62,40.66,30400.0,28.4018,28.4088,28.3669,28.3948,30400.0
2011-12-07 13:20:00,40.67,40.69,40.63,40.68,25200.0,28.4018,28.4158,28.3739,28.4088,25200.0
2011-12-07 13:25:00,40.67,40.73,40.66,40.7,31400.0,28.4018,28.4437,28.3948,28.4228,31400.0
2011-12-07 13:30:00,40.69,40.71,40.64,40.67,27900.0,28.4158,28.4297,28.3809,28.4018,27900.0
2011-12-07 13:35:00,40.66,40.7,40.66,40.67,22100.0,28.3948,28.4228,28.3948,28.4018,22100.0
2011-12-07 13:40:00,40.66,40.67,40.61,40.61,18200.0,28.3948,28.4018,28.3599,28.3599,18200.0
2011-12-07 13:45:00,40.61,40.63,40.59,40.63,40600.0,28.3599,28.3739,28.3459,28.3739,40600.0
2011-12-07 13:50:00,40.63,40.64,40.6,40.63,25800.0,28.3739,28.3809,28.3529,28.3739,25800.0
2011-12-07 13:55:00,40.63,40.63,40.57,40.6,53400.0,28.3739,28.3739,28.332,28.3529,53400.0
2011-12-07 14:00:00,40.59,40.62,40.55,40.58,62100.0,28.3459,28.3669,28.318,28.339,62100.0
2011-12-07 14:05:00,40.59,40.61,40.5,40.55,47700.0,28.3459,28.3599,28.2831,28.318,47700.0
2011-12-07 14:10:00,40.55,40.56,40.51,40.53,51400.0,28.318,28.325,28.2901,28.304,51400.0
2011-12-07 14:15:00,40.52,40.56,40.48,40.49,50200.0,28.2971,28.325,28.2691,28.2761,50200.0
2011-12-07 14:20:00,40.49,40.53,40.47,40.53,47700.0,28.2761,28.304,28.2621,28.304,47700.0
2011-12-07 14:25:00,40.53,40.6,40.51,40.6,38100.0,28.304,28.3529,28.2901,28.3529,38100.0
2011-12-07 14:30:00,40.6,40.63,40.53,40.63,35600.0,28.3529,28.3739,28.304,28.3739,35600.0
2011-12-07 14:35:00,40.63,40.67,40.57,40.67,35900.0,28.3739,28.4018,28.332,28.4018,35900.0
2011-12-07 14:40:00,40.66,40.71,40.54,40.57,56900.0,28.3948,28.4297,28.311,28.332,56900.0
2011-12-07 14:45:00,40.58,40.62,40.46,40.5,63900.0,28.339,28.3669,28.2552,28.2831,63900.0
2011-12-07 14:50:00,40.49,40.52,40.45,40.52,60900.0,28.2761,28.2971,28.2482,28.2971,60900.0
2011-12-07 14:55:00,40.51,40.52,40.44,40.49,35200.0,28.2901,28.2971,28.2412,28.2761,35200.0
2011-12-07 15:00:00,40.5,40.52,40.48,40.49,53000.0,28.2831,28.2971,28.2691,28.2761,53000.0
2011-12-07 15:05:00,40.5,40.55,40.48,40.48,20900.0,28.2831,28.318,28.2691,28.2691,20900.0
2011-12-07 15:10:00,40.48,40.52,40.45,40.52,45000.0,28.2691,28.2971,28.2482,28.2971,45000.0
2011-12-07 15:15:00,40.51,40.69,40.51,40.66,84800.0,28.2901,28.4158,28.2901,28.3948,84800.0
2011-12-07 15:20:00,40.67,40.75,40.65,40.74,66400.0,28.4018,28.4577,28.3878,28.4507,66400.0
2011-12-07 15:25:00,40.74,40.8,40.74,40.76,60600.0,28.4507,28.4926,28.4507,28.4647,60600.0
2011-12-07 15:30:00,40.75,40.81,40.72,40.79,84400.0,28.4577,28.4996,28.4367,28.4856,84400.0
2011-12-07 15:35:00,40.79,41.0,40.78,40.99,89000.0,28.4856,28.6323,28.4786,28.6253,89000.0
2011-12-07 15:40:00,40.99,41.11,40.98,41.03,192200.0,28.6253,28.7091,28.6183,28.6532,192200.0
2011-12-07 15:45:00,41.01,41.07,40.91,41.06,200600.0,28.6392,28.6811,28.5694,28.6742,200600.0
2011-12-07 15:50:00,41.06,41.1,41.01,41.08,241900.0,28.6742,28.7021,28.6392,28.6881,241900.0
2011-12-07 15:55:00,41.08,41.34,41.02,41.18,976900.0,28.6881,28.8697,28.6462,28.758,976900.0
2011-12-08 09:30:00,40.8,40.8,40.46,40.52,58400.0,28.4926,28.4926,28.2552,28.2971,58400.0
2011-12-08 09:35:00,40.49,40.76,40.49,40.74,51600.0,28.2761,28.4647,28.2761,28.4507,51600.0
2011-12-08 09:40:00,40.72,40.76,40.54,40.6,49900.0,28.4367,28.4647,28.311,28.3529,49900.0
2011-12-08 09:45:00,40.59,40.68,40.54,40.55,49500.0,28.3459,28.4088,28.311,28.318,49500.0
2011-12-08 09:50:00,40.55,40.66,40.44,40.47,69300.0,28.318,28.3948,28.2412,28.2621,69300.0
2011-12-08 09:55:00,40.46,40.46,40.36,40.37,40000.0,28.2552,28.2552,28.1853,28.1923,40000.0
2011-12-08 10:00:00,40.37,40.41,40.19,40.21,46500.0,28.1923,28.2202,28.0666,28.0806,46500.0
2011-12-08 10:05:00,40.2,40.26,40.15,40.17,36800.0,28.0736,28.1155,28.0387,28.0526,36800.0
2011-12-08 10:10:00,40.18,40.36,40.18,40.31,29500.0,28.0596,28.1853,28.0596,28.1504,29500.0
2011-12-08 10:15:00,40.31,40.34,40.08,40.08,54000.0,28.1504,28.1714,27.9898,27.9898,54000.0
2011-12-08 10:20:00,40.08,40.16,40.05,40.09,29600.0,27.9898,28.0456,27.9688,27.9968,29600.0
2011-12-08 10:25:00,40.09,40.13,40.04,40.06,71200.0,27.9968,28.0247,27.9618,27.9758,71200.0
2011-12-08 10:30:00,40.05,40.3,40.03,40.25,168300.0,27.9688,28.1434,27.9549,28.1085,168300.0
2011-12-08 10:35:00,40.25,40.3,40.22,40.28,72800.0,28.1085,28.1434,28.0875,28.1294,72800.0
2011-12-08 10:40:00,40.27,40.32,40.21,40.29,24800.0,28.1225,28.1574,28.0806,28.1364,24800.0
2011-12-08 10:45:00,40.3,40.41,40.27,40.34,39400.0,28.1434,28.2202,28.1225,28.1714,39400.0
2011-12-08 10:50:00,40.35,40.35,40.17,40.18,35800.0,28.1783,28.1783,28.0526,28.0596,35800.0
2011-12-08 10:55:00,40.18,40.22,40.09,40.09,31200.0,28.0596,28.0875,27.9968,27.9968,31200.0
2011-12-08 11:00:00,40.08,40.16,40.03,40.08,26600.0,27.9898,28.0456,27.9549,27.9898,26600.0
2011-12-08 11:05:00,40.06,40.15,39.95,39.96,38900.0,27.9758,28.0387,27.899,27.906,38900.0
2011-12-08 11:10:00,39.96,39.98,39.9,39.9,49300.0,27.906,27.9199,27.8641,27.8641,49300.0
2011-12-08 11:15:00,39.9,39.96,39.85,39.85,37000.0,27.8641,27.906,27.8292,27.8292,37000.0
2011-12-08 11:20:00,39.87,40.04,39.86,40.0,53000.0,27.8431,27.9618,27.8361,27.9339,53000.0
2011-12-08 11:25:00,40.0,40.0,39.83,39.84,30100.0,27.9339,27.9339,27.8152,27.8222,30100.0
2011-12-08 11:30:00,39.85,39.94,39.83,39.86,28700.0,27.8292,27.892,27.8152,27.8361,28700.0
2011-12-08 11:35:00,39.85,39.89,39.74,39.75,60100.0,27.8292,27.8571,27.7523,27.7593,60100.0
2011-12-08 11:40:00,39.75,39.78,39.7,39.76,52300.0,27.7593,27.7803,27.7244,27.7663,52300.0
2011-12-08 11:45:00,39.76,39.87,39.76,39.86,43400.0,27.7663,27.8431,27.7663,27.8361,43400.0
2011-12-08 11:50:00,39.85,39.89,39.8,39.87,34400.0,27.8292,27.8571,27.7942,27.8431,34400.0
2011-12-08 11:55:00,39.87,39.97,39.87,39.96,22900.0,27.8431,27.913,27.8431,27.906,22900.0
2011-12-08 12:00:00,39.97,39.99,39.87,39.91,32500.0,27.913,27.9269,27.8431,27.8711,32500.0
2011-12-08 12:05:00,39.92,40.05,39.92,40.04,19800.0,27.878,27.9688,27.878,27.9618,19800.0
2011-12-08 12:10:00,40.04,40.06,40.01,40.05,18400.0,27.9618,27.9758,27.9409,27.9688,18400.0
2011-12-08 12:15:00,40.06,40.19,40.04,40.09,67000.0,27.9758,28.0666,27.9618,27.9968,67000.0
2011-12-08 12:20:00,40.08,40.09,40.01,40.03,25700.0,27.9898,27.9968,27.9409,27.9549,25700.0
2011-12-08 12:25:00,40.04,40.09,39.97,40.0,29200.0,27.9618,27.9968,27.913,27.9339,29200.0
2011-12-08 12:30:00,39.99,39.99,39.9,39.93,30000.0,27.9269,27.9269,27.8641,27.885,30000.0
2011-12-08 12:35:00,39.93,39.98,39.84,39.86,21300.0,27.885,27.9199,27.8222,27.8361,21300.0
2011-12-08 12:40:00,39.86,39.94,39.85,39.93,19700.0,27.8361,27.892,27.8292,27.885,19700.0
2011-12-08 12:45:00,39.92,39.98,39.87,39.96,38200.0,27.878,27.9199,27.8431,27.906,38200.0
2011-12-08 12:50:00,39.98,40.0,39.88,39.91,20700.0,27.9199,27.9339,27.8501,27.8711,20700.0
2011-12-08 12:55:00,39.91,39.93,39.88,39.88,21700.0,27.8711,27.885,27.8501,27.8501,21700.0
2011-12-08 13:00:00,39.88,39.89,39.75,39.75,32300.0,27.8501,27.8571,27.7593,27.7593,32300.0
2011-12-08 13:05:00,39.74,39.75,39.67,39.75,33800.0,27.7523,27.7593,27.7035,27.7593,33800.0
2011-12-08 13:10:00,39.74,39.76,39.62,39.71,24400.0,27.7523,27.7663,27.6685,27.7314,24400.0
2011-12-08 13:15:00,39.71,39.78,39.64,39.78,18500.0,27.7314,27.7803,27.6825,27.7803,18500.0
2011-12-08 13:20:00,39.77,39.78,39.58,39.64,28400.0,27.7733,27.7803,27.6406,27.6825,28400.0
2011-12-08 13:25:00,39.64,39.64,39.58,39.61,45800.0,27.6825,27.6825,27.6406,27.6616,45800.0
2011-12-08 13:30:00,39.6,39.63,39.56,39.57,34200.0,27.6546,27.6755,27.6266,27.6336,34200.0
2011-12-08 13:35:00,39.56,39.64,39.54,39.63,43400.0,27.6266,27.6825,27.6127,27.6755,43400.0
2011-12-08 13:40:00,39.68,39.71,39.66,39.66,37900.0,27.7104,27.7314,27.6965,27.6965,37900.0
2011-12-08 13:45:00,39.65,39.68,39.63,39.64,83300.0,27.6895,27.7104,27.6755,27.6825,83300.0
2011-12-08 13:50:00,39.64,39.71,39.62,39.66,24900.0,27.6825,27.7314,27.6685,27.6965,24900.0
2011-12-08 13:55:00,39.66,39.67,39.63,39.65,35300.0,27.6965,27.7035,27.6755,27.6895,35300.0
2011-12-08 14:00:00,39.65,39.65,39.58,39.59,36800.0,27.6895,27.6895,27.6406,27.6476,36800.0
2011-12-08 14:05:00,39.6,39.67,39.54,39.67,32300.0,27.6546,27.7035,27.6127,27.7035,32300.0
2011-12-08 14:10:00,39.68,39.74,39.67,39.71,19600.0,27.7104,27.7523,27.7035,27.7314,19600.0
2011-12-08 14:15:00,39.71,39.82,39.7,39.79,22400.0,27.7314,27.8082,27.7244,27.7873,22400.0
2011-12-08 14:20:00,39.77,39.79,39.7,39.73,32600.0,27.7733,27.7873,27.7244,27.7454,32600.0
2011-12-08 14:25:00,39.74,39.77,39.71,39.76,23100.0,27.7523,27.7733,27.7314,27.7663,23100.0
2011-12-08 14:30:00,39.76,39.76,39.67,39.69,45300.0,27.7663,27.7663,27.7035,27.7174,45300.0
2011-12-08 14:35:00,39.69,39.7,39.61,39.62,28600.0,27.7174,27.7244,27.6616,27.6685,28600.0
2011-12-08 14:40:00,39.62,39.63,39.54,39.57,84100.0,27.6685,27.6755,27.6127,27.6336,84100.0
2011-12-08 14:45:00,39.58,39.64,39.57,39.63,33600.0,27.6406,27.6825,27.6336,27.6755,33600.0
2011-12-08 14:50:00,39.62,39.63,39.45,39.47,49000.0,27.6685,27.6755,27.5498,27.5638,49000.0
2011-12-08 14:55:00,39.46,39.56,39.46,39.55,76500.0,27.5568,27.6266,27.5568,27.6197,76500.0
2011-12-08 15:00:00,39.55,39.6,39.54,39.57,46500.0,27.6197,27.6546,27.6127,27.6336,46500.0
2011-12-08 15:05:00,39.58,39.59,39.52,39.56,34400.0,27.6406,27.6476,27.5987,27.6266,34400.0
2011-12-08 15:10:00,39.56,39.71,39.54,39.7,50700.0,27.6266,27.7314,27.6127,27.7244,50700.0
2011-12-08 15:15:00,39.7,39.84,39.7,39.83,61600.0,27.7244,27.8222,27.7244,27.8152,61600.0
2011-12-08 15:20:00,39.84,39.84,39.75,39.77,43700.0,27.8222,27.8222,27.7593,27.7733,43700.0
2011-12-08 15:25:00,39.77,39.85,39.74,39.77,93500.0,27.7733,27.8292,27.7523,27.7733,93500.0
2011-12-08 15:30:00,39.77,40.0,39.76,39.97,119700.0,27.7733,27.9339,27.7663,27.913,119700.0
2011-12-08 15:35:00,39.96,40.03,39.89,39.89,85800.0,27.906,27.9549,27.8571,27.8571,85800.0
2011-12-08 15:40:00,39.88,39.9,39.72,39.79,126000.0,27.8501,27.8641,27.7384,27.7873,126000.0
2011-12-08 15:45:00,39.78,39.83,39.63,39.71,143800.0,27.7803,27.8152,27.6755,27.7314,143800.0
2011-12-08 15:50:00,39.7,39.7,39.56,39.64,159800.0,27.7244,27.7244,27.6266,27.6825,159800.0
2011-12-08 15:55:00,39.64,39.65,39.52,39.58,298400.0,27.6825,27.6895,27.5987,27.6406,298400.0
2011-12-09 09:30:00,39.9,40.11,39.77,40.11,36800.0,27.8641,28.0107,27.7733,28.0107,36800.0
2011-12-09 09:35:00,40.05,40.15,39.96,40.12,27900.0,27.9688,28.0387,27.906,28.0177,27900.0
2011-12-09 09:40:00,40.12,40.25,40.07,40.14,58200.0,28.0177,28.1085,27.9828,28.0317,58200.0
2011-12-09 09:45:00,40.13,40.37,40.1,40.31,66300.0,28.0247,28.1923,28.0037,28.1504,66300.0
2011-12-09 09:50:00,40.31,40.5,40.28,40.49,66100.0,28.1504,28.2831,28.1294,28.2761,66100.0
2011-12-09 09:55:00,40.49,40.56,40.4,40.51,94300.0,28.2761,28.325,28.2133,28.2901,94300.0
2011-12-09 10:00:00,40.51,40.71,40.49,40.66,100100.0,28.2901,28.4297,28.2761,28.3948,100100.0
2011-12-09 10:05:00,40.66,40.69,40.54,40.56,60700.0,28.3948,28.4158,28.311,28.325,60700.0
2011-12-09 10:10:00,40.57,40.63,40.37,40.4,70700.0,28.332,28.3739,28.1923,28.2133,70700.0
2011-12-09 10:15:00,40.42,40.43,40.32,40.33,54700.0,28.2272,28.2342,28.1574,28.1644,54700.0
2011-12-09 10:20:00,40.33,40.37,40.24,40.33,40200.0,28.1644,28.1923,28.1015,28.1644,40200.0
2011-12-09 10:25:00,40.33,40.44,40.22,40.43,24800.0,28.1644,28.2412,28.0875,28.2342,24800.0
2011-12-09 10:30:00,40.43,40.52,40.35,40.46,49700.0,28.2342,28.2971,28.1783,28.2552,49700.0
2011-12-09 10:35:00,40.46,40.47,40.24,40.24,31900.0,28.2552,28.2621,28.1015,28.1015,31900.0
2011-12-09 10:40:00,40.23,40.35,40.16,40.32,44100.0,28.0945,28.1783,28.0456,28.1574,44100.0
2011-12-09 10:45:00,40.33,40.36,40.27,40.36,25400.0,28.1644,28.1853,28.1225,28.1853,25400.0
2011-12-09 10:50:00,40.35,40.52,40.29,40.43,38900.0,28.1783,28.2971,28.1364,28.2342,38900.0
2011-12-09 10:55:00,40.42,40.51,40.41,40.5,26900.0,28.2272,28.2901,28.2202,28.2831,26900.0
2011-12-09 11:00:00,40.49,40.56,40.46,40.51,22600.0,28.2761,28.325,28.2552,28.2901,22600.0
2011-12-09 11:05:00,40.52,40.58,40.51,40.58,25900.0,28.2971,28.339,28.2901,28.339,25900.0
2011-12-09 11:10:00,40.59,40.63,40.5,40.58,23300.0,28.3459,28.3739,28.2831,28.339,23300.0
2011-12-09 11:15:00,40.58,40.67,40.58,40.67,22900.0,28.339,28.4018,28.339,28.4018,22900.0
2011-12-09 11:20:00,40.66,40.7,40.62,40.69,18700.0,28.3948,28.4228,28.3669,28.4158,18700.0
2011-12-09 11:25:00,40.69,40.75,40.64,40.73,23900.0,28.4158,28.4577,28.3809,28.4437,23900.0
2011-12-09 11:30:00,40.73,40.8,40.72,40.77,24600.0,28.4437,28.4926,28.4367,28.4716,24600.0
2011-12-09 11:35:00,40.76,40.76,40.69,40.7,26800.0,28.4647,28.4647,28.4158,28.4228,26800.0
2011-12-09 11:40:00,40.7,40.8,40.67,40.76,83300.0,28.4228,28.4926,28.4018,28.4647,83300.0
2011-12-09 11:45:00,40.76,40.76,40.59,40.62,33400.0,28.4647,28.4647,28.3459,28.3669,33400.0
2011-12-09 11:50:00,40.61,40.65,40.6,40.63,11300.0,28.3599,28.3878,28.3529,28.3739,11300.0
2011-12-09 11:55:00,40.63,40.65,40.56,40.56,19300.0,28.3739,28.3878,28.325,28.325,19300.0
2011-12-09 12:00:00,40.56,40.59,40.5,40.51,23600.0,28.325,28.3459,28.2831,28.2901,23600.0
2011-12-09 12:05:00,40.52,40.57,40.5,40.55,20800.0,28.2971,28.332,28.2831,28.318,20800.0
2011-12-09 12:10:00,40.55,40.63,40.53,40.62,17800.0,28.318,28.3739,28.304,28.3669,17800.0
2011-12-09 12:15:00,40.62,40.67,40.59,40.66,16400.0,28.3669,28.4018,28.3459,28.3948,16400.0
2011-12-09 12:20:00,40.65,40.68,40.61,40.61,11800.0,28.3878,28.4088,28.3599,28.3599,11800.0
2011-12-09 12:25:00,40.62,40.62,40.58,40.62,9100.0,28.3669,28.3669,28.339,28.3669,9100.0
2011-12-09 12:30:00,40.6,40.65,40.59,40.63,17300.0,28.3529,28.3878,28.3459,28.3739,17300.0
2011-12-09 12:35:00,40.63,40.7,40.62,40.64,12700.0,28.3739,28.4228,28.3669,28.3809,12700.0
2011-12-09 12:40:00,40.63,40.71,40.59,40.66,22900.0,28.3739,28.4297,28.3459,28.3948,22900.0
2011-12-09 12:45:00,40.67,40.71,40.65,40.66,17300.0,28.4018,28.4297,28.3878,28.3948,17300.0
2011-12-09 12:50:00,40.69,40.7,40.61,40.65,16300.0,28.4158,28.4228,28.3599,28.3878,16300.0
2011-12-09 12:55:00,40.64,40.66,40.61,40.61,12800.0,28.3809,28.3948,28.3599,28.3599,12800.0
2011-12-09 13:00:00,40.61,40.65,40.59,40.61,12600.0,28.3599,28.3878,28.3459,28.3599,12600.0
2011-12-09 13:05:00,40.6,40.61,40.52,40.55,16100.0,28.3529,28.3599,28.2971,28.318,16100.0
2011-12-09 13:10:00,40.54,40.59,40.53,40.55,12300.0,28.311,28.3459,28.304,28.318,12300.0
2011-12-09 13:15:00,40.55,40.61,40.53,40.59,20100.0,28.318,28.3599,28.304,28.3459,20100.0
2011-12-09 13:20:00,40.59,40.64,40.59,40.61,10300.0,28.3459,28.3809,28.3459,28.3599,10300.0
2011-12-09 13:25:00,40.61,40.68,40.61,40.65,24000.0,28.3599,28.4088,28.3599,28.3878,24000.0
2011-12-09 13:30:00,40.65,40.71,40.64,40.67,16700.0,28.3878,28.4297,28.3809,28.4018,16700.0
2011-12-09 13:35:00,40.66,40.68,40.65,40.65,15800.0,28.3948,28.4088,28.3878,28.3878,15800.0
2011-12-09 13:40:00,40.65,40.69,40.63,40.68,10400.0,28.3878,28.4158,28.3739,28.4088,10400.0
2011-12-09 13:45:00,40.69,40.7,40.66,40.7,18600.0,28.4158,28.4228,28.3948,28.4228,18600.0
2011-12-09 13:50:00,40.7,40.72,40.68,40.72,21000.0,28.4228,28.4367,28.4088,28.4367,21000.0
2011-12-09 13:55:00,40.71,40.75,40.7,40.71,23300.0,28.4297,28.4577,28.4228,28.4297,23300.0
2011-12-09 14:00:00,40.72,40.76,40.7,40.71,26000.0,28.4367,28.4647,28.4228,28.4297,26000.0
2011-12-09 14:05:00,40.7,40.7,40.67,40.67,17400.0,28.4228,28.4228,28.4018,28.4018,17400.0
2011-12-09 14:10:00,40.67,40.69,40.61,40.61,18200.0,28.4018,28.4158,28.3599,28.3599,18200.0
2011-12-09 14:15:00,40.61,40.62,40.55,40.58,23000.0,28.3599,28.3669,28.318,28.339,23000.0
2011-12-09 14:20:00,40.58,40.61,40.57,40.6,15300.0,28.339,28.3599,28.332,28.3529,15300.0
2011-12-09 14:25:00,40.59,40.7,40.57,40.67,38300.0,28.3459,28.4228,28.332,28.4018,38300.0
2011-12-09 14:30:00,40.67,40.76,40.67,40.74,38600.0,28.4018,28.4647,28.4018,28.4507,38600.0
2011-12-09 14:35:00,40.74,40.74,40.71,40.72,19800.0,28.4507,28.4507,28.4297,28.4367,19800.0
2011-12-09 14:40:00,40.72,40.73,40.66,40.72,24300.0,28.4367,28.4437,28.3948,28.4367,24300.0
2011-12-09 14:45:00,40.72,40.77,40.68,40.75,21500.0,28.4367,28.4716,28.4088,28.4577,21500.0
2011-12-09 14:50:00,40.75,40.78,40.71,40.75,42700.0,28.4577,28.4786,28.4297,28.4577,42700.0
2011-12-09 14:55:00,40.75,40.77,40.64,40.66,42100.0,28.4577,28.4716,28.3809,28.3948,42100.0
2011-12-09 15:00:00,40.66,40.67,40.55,40.55,42200.0,28.3948,28.4018,28.318,28.318,42200.0
2011-12-09 15:05:00,40.55,40.63,40.52,40.63,27600.0,28.318,28.3739,28.2971,28.3739,27600.0
2011-12-09 15:10:00,40.62,40.65,40.61,40.65,33100.0,28.3669,28.3878,28.3599,28.3878,33100.0
2011-12-09 15:15:00,40.64,40.64,40.55,40.55,24100.0,28.3809,28.3809,28.318,28.318,24100.0
2011-12-09 15:20:00,40.56,40.63,40.54,40.6,38000.0,28.325,28.3739,28.311,28.3529,38000.0
2011-12-09 15:25:00,40.6,40.65,40.58,40.61,37900.0,28.3529,28.3878,28.339,28.3599,37900.0
2011-12-09 15:30:00,40.61,40.62,40.52,40.53,52000.0,28.3599,28.3669,28.2971,28.304,52000.0
2011-12-09 15:35:00,40.54,40.59,40.53,40.59,48300.0,28.311,28.3459,28.304,28.3459,48300.0
2011-12-09 15:40:00,40.59,40.71,40.59,40.7,78000.0,28.3459,28.4297,28.3459,28.4228,78000.0
2011-12-09 15:45:00,40.7,40.7,40.52,40.54,115000.0,28.4228,28.4228,28.2971,28.311,115000.0
2011-12-09 15:50:00,40.54,40.61,40.53,40.61,105700.0,28.311,28.3599,28.304,28.3599,105700.0
2011-12-09 15:55:00,40.6,40.65,40.59,40.6,184800.0,28.3529,28.3878,28.3459,28.3529,184800.0
2011-12-12 09:30:00,39.85,39.9,39.6,39.71,78300.0,27.8292,27.8641,27.6546,27.7314,78300.0
2011-12-12 09:35:00,39.72,39.83,39.66,39.82,26800.0,27.7384,27.8152,27.6965,27.8082,26800.0
2011-12-12 09:40:00,39.81,39.81,39.7,39.76,32700.0,27.8012,27.8012,27.7244,27.7663,32700.0
2011-12-12 09:45:00,39.76,39.81,39.71,39.8,32900.0,27.7663,27.8012,27.7314,27.7942,32900.0
2011-12-12 09:50:00,39.79,39.82,39.69,39.71,33800.0,27.7873,27.8082,27.7174,27.7314,33800.0
2011-12-12 09:55:00,39.72,39.72,39.53,39.62,37100.0,27.7384,27.7384,27.6057,27.6685,37100.0
2011-12-12 10:00:00,39.62,39.63,39.5,39.51,30500.0,27.6685,27.6755,27.5847,27.5917,30500.0
2011-12-12 10:05:00,39.5,39.65,39.49,39.57,31000.0,27.5847,27.6895,27.5778,27.6336,31000.0
2011-12-12 10:10:00,39.56,39.69,39.56,39.67,20800.0,27.6266,27.7174,27.6266,27.7035,20800.0
2011-12-12 10:15:00,39.67,39.69,39.54,39.56,75300.0,27.7035,27.7174,27.6127,27.6266,75300.0
2011-12-12 10:20:00,39.56,39.57,39.45,39.5,44300.0,27.6266,27.6336,27.5498,27.5847,44300.0
2011-12-12 10:25:00,39.5,39.6,39.43,39.55,57900.0,27.5847,27.6546,27.5359,27.6197,57900.0
2011-12-12 10:30:00,39.55,39.65,39.53,39.57,65600.0,27.6197,27.6895,27.6057,27.6336,65600.0
2011-12-12 10:35:00,39.59,39.62,39.52,39.53,35300.0,27.6476,27.6685,27.5987,27.6057,35300.0
2011-12-12 10:40:00,39.53,39.7,39.48,39.69,41900.0,27.6057,27.7244,27.5708,27.7174,41900.0
2011-12-12 10:45:00,39.7,39.7,39.59,39.65,28900.0,27.7244,27.7244,27.6476,27.6895,28900.0
2011-12-12 10:50:00,39.64,39.66,39.59,39.61,19600.0,27.6825,27.6965,27.6476,27.6616,19600.0
2011-12-12 10:55:00,39.61,39.68,39.57,39.6,40500.0,27.6616,27.7104,27.6336,27.6546,40500.0
2011-12-12 11:00:00,39.61,39.66,39.54,39.6,42500.0,27.6616,27.6965,27.6127,27.6546,42500.0
2011-12-12 11:05:00,39.6,39.63,39.56,39.57,20600.0,27.6546,27.6755,27.6266,27.6336,20600.0
2011-12-12 11:10:00,39.56,39.6,39.53,39.53,25300.0,27.6266,27.6546,27.6057,27.6057,25300.0
2011-12-12 11:15:00,39.53,39.54,39.44,39.45,31100.0,27.6057,27.6127,27.5428,27.5498,31100.0
2011-12-12 11:20:00,39.45,39.6,39.45,39.55,32100.0,27.5498,27.6546,27.5498,27.6197,32100.0
2011-12-12 11:25:00,39.55,39.56,39.43,39.46,32000.0,27.6197,27.6266,27.5359,27.5568,32000.0
2011-12-12 11:30:00,39.45,39.52,39.43,39.44,34400.0,27.5498,27.5987,27.5359,27.5428,34400.0
2011-12-12 11:35:00,39.45,39.52,39.45,39.52,17400.0,27.5498,27.5987,27.5498,27.5987,17400.0
2011-12-12 11:40:00,39.52,39.54,39.46,39.47,28900.0,27.5987,27.6127,27.5568,27.5638,28900.0
2011-12-12 11:45:00,39.48,39.5,39.36,39.36,27900.0,27.5708,27.5847,27.487,27.487,27900.0
2011-12-12 11:50:00,39.37,39.43,39.34,39.39,34400.0,27.494,27.5359,27.473,27.5079,34400.0
2011-12-12 11:55:00,39.38,39.39,39.29,39.38,30900.0,27.5009,27.5079,27.4381,27.5009,30900.0
2011-12-12 12:00:00,39.38,39.4,39.35,39.36,16800.0,27.5009,27.5149,27.48,27.487,16800.0
2011-12-12 12:05:00,39.37,39.43,39.36,39.4,19500.0,27.494,27.5359,27.487,27.5149,19500.0
2011-12-12 12:10:00,39.39,39.48,39.37,39.46,18500.0,27.5079,27.5708,27.494,27.5568,18500.0
2011-12-12 12:15:00,39.46,39.48,39.43,39.45,40900.0,27.5568,27.5708,27.5359,27.5498,40900.0
2011-12-12 12:20:00,39.44,39.49,39.44,39.45,14700.0,27.5428,27.5778,27.5428,27.5498,14700.0
2011-12-12 12:25:00,39.45,39.51,39.45,39.51,19200.0,27.5498,27.5917,27.5498,27.5917,19200.0
2011-12-12 12:30:00,39.51,39.52,39.47,39.52,15300.0,27.5917,27.5987,27.5638,27.5987,15300.0
2011-12-12 12:35:00,39.52,39.59,39.51,39.57,15100.0,27.5987,27.6476,27.5917,27.6336,15100.0
2011-12-12 12:40:00,39.58,39.62,39.56,39.62,19100.0,27.6406,27.6685,27.6266,27.6685,19100.0
2011-12-12 12:45:00,39.62,39.64,39.6,39.61,16900.0,27.6685,27.6825,27.6546,27.6616,16900.0
2011-12-12 12:50:00,39.62,39.64,39.59,39.63,24600.0,27.6685,27.6825,27.6476,27.6755,24600.0
2011-12-12 12:55:00,39.62,39.62,39.57,39.62,14400.0,27.6685,27.6685,27.6336,27.6685,14400.0
2011-12-12 13:00:00,39.62,39.63,39.53,39.56,29100.0,27.6685,27.6755,27.6057,27.6266,29100.0
2011-12-12 13:05:00,39.57,39.57,39.51,39.51,21500.0,27.6336,27.6336,27.5917,27.5917,21500.0
2011-12-12 13:10:00,39.5,39.52,39.45,39.51,20300.0,27.5847,27.5987,27.5498,27.5917,20300.0
2011-12-12 13:15:00,39.51,39.52,39.45,39.45,31200.0,27.5917,27.5987,27.5498,27.5498,31200.0
2011-12-12 13:20:00,39.46,39.53,39.45,39.52,29200.0,27.5568,27.6057,27.5498,27.5987,29200.0
2011-12-12 13:25:00,39.52,39.6,39.51,39.59,25700.0,27.5987,27.6546,27.5917,27.6476,25700.0
2011-12-12 13:30:00,39.59,39.59,39.53,39.56,22300.0,27.6476,27.6476,27.6057,27.6266,22300.0
2011-12-12 13:35:00,39.56,39.57,39.51,39.53,28300.0,27.6266,27.6336,27.5917,27.6057,28300.0
2011-12-12 13:40:00,39.52,39.57,39.52,39.56,22500.0,27.5987,27.6336,27.5987,27.6266,22500.0
2011-12-12 13:45:00,39.56,39.6,39.55,39.58,21900.0,27.6266,27.6546,27.6197,27.6406,21900.0
2011-12-12 13:50:00,39.59,39.62,39.53,39.55,23100.0,27.6476,27.6685,27.6057,27.6197,23100.0
2011-12-12 13:55:00,39.54,39.59,39.53,39.58,15300.0,27.6127,27.6476,27.6057,27.6406,15300.0
2011-12-12 14:00:00,39.57,39.58,39.53,39.58,24200.0,27.6336,27.6406,27.6057,27.6406,24200.0
2011-12-12 14:05:00,39.59,39.61,39.51,39.55,32100.0,27.6476,27.6616,27.5917,27.6197,32100.0
2011-12-12 14:10:00,39.55,39.56,39.46,39.51,34500.0,27.6197,27.6266,27.5568,27.5917,34500.0
2011-12-12 14:15:00,39.5,39.61,39.47,39.61,32900.0,27.5847,27.6616,27.5638,27.6616,32900.0
2011-12-12 14:20:00,39.6,39.7,39.59,39.68,36500.0,27.6546,27.7244,27.6476,27.7104,36500.0
2011-12-12 14:25:00,39.68,39.69,39.58,39.59,55200.0,27.7104,27.7174,27.6406,27.6476,55200.0
2011-12-12 14:30:00,39.59,39.62,39.56,39.57,37800.0,27.6476,27.6685,27.6266,27.6336,37800.0
2011-12-12 14:35:00,39.56,39.58,39.51,39.52,32900.0,27.6266,27.6406,27.5917,27.5987,32900.0
2011-12-12 14:40:00,39.52,39.6,39.5,39.6,40000.0,27.5987,27.6546,27.5847,27.6546,40000.0
2011-12-12 14:45:00,39.59,39.68,39.59,39.63,75600.0,27.6476,27.7104,27.6476,27.6755,75600.0
2011-12-12 14:50:00,39.64,39.65,39.61,39.61,25100.0,27.6825,27.6895,27.6616,27.6616,25100.0
2011-12-12 14:55:00,39.61,39.72,39.59,39.7,39400.0,27.6616,27.7384,27.6476,27.7244,39400.0
2011-12-12 15:00:00,39.71,39.73,39.67,39.67,28600.0,27.7314,27.7454,27.7035,27.7035,28600.0
2011-12-12 15:05:00,39.67,39.7,39.6,39.62,47200.0,27.7035,27.7244,27.6546,27.6685,47200.0
2011-12-12 15:10:00,39.63,39.63,39.59,39.61,41500.0,27.6755,27.6755,27.6476,27.6616,41500.0
2011-12-12 15:15:00,39.61,39.68,39.6,39.67,46900.0,27.6616,27.7104,27.6546,27.7035,46900.0
2011-12-12 15:20:00,39.67,39.69,39.59,39.61,46900.0,27.7035,27.7174,27.6476,27.6616,46900.0
2011-12-12 15:25:00,39.6,39.76,39.6,39.71,59900.0,27.6546,27.7663,27.6546,27.7314,59900.0
2011-12-12 15:30:00,39.71,39.73,39.65,39.7,64200.0,27.7314,27.7454,27.6895,27.7244,64200.0
2011-12-12 15:35:00,39.71,39.82,39.7,39.82,77000.0,27.7314,27.8082,27.7244,27.8082,77000.0
2011-12-12 15:40:00,39.82,39.92,39.78,39.8,103200.0,27.8082,27.878,27.7803,27.7942,103200.0
2011-12-12 15:45:00,39.81,39.81,39.69,39.78,106500.0,27.8012,27.8012,27.7174,27.7803,106500.0
2011-12-12 15:50:00,39.77,39.89,39.75,39.87,106600.0,27.7733,27.8571,27.7593,27.8431,106600.0
2011-12-12 15:55:00,39.86,39.86,39.81,39.85,173500.0,27.8361,27.8361,27.8012,27.8292,173500.0
2011-12-13 09:30:00,40.15,40.32,39.98,40.22,38100.0,28.0387,28.1574,27.9199,28.0875,38100.0
2011-12-13 09:35:00,40.21,40.25,40.11,40.23,33400.0,28.0806,28.1085,28.0107,28.0945,33400.0
2011-12-13 09:40:00,40.22,40.41,40.22,40.38,35900.0,28.0875,28.2202,28.0875,28.1993,35900.0
2011-12-13 09:45:00,40.39,40.52,40.34,40.38,50500.0,28.2063,28.2971,28.1714,28.1993,50500.0
2011-12-13 09:50:00,40.38,40.55,40.38,40.46,39600.0,28.1993,28.318,28.1993,28.2552,39600.0
2011-12-13 09:55:00,40.46,40.48,40.3,40.31,58300.0,28.2552,28.2691,28.1434,28.1504,58300.0
2011-12-13 10:00:00,40.31,40.53,40.31,40.48,47500.0,28.1504,28.304,28.1504,28.2691,47500.0
2011-12-13 10:05:00,40.49,40.57,40.45,40.52,33500.0,28.2761,28.332,28.2482,28.2971,33500.0
2011-12-13 10:10:00,40.56,40.59,40.51,40.52,47400.0,28.325,28.3459,28.2901,28.2971,47400.0
2011-12-13 10:15:00,40.52,40.54,40.46,40.46,19600.0,28.2971,28.311,28.2552,28.2552,19600.0
2011-12-13 10:20:00,40.48,40.48,40.31,40.31,27500.0,28.2691,28.2691,28.1504,28.1504,27500.0
2011-12-13 10:25:00,40.31,40.31,40.07,40.08,39800.0,28.1504,28.1504,27.9828,27.9898,39800.0
2011-12-13 10:30:00,40.07,40.21,40.07,40.17,27900.0,27.9828,28.0806,27.9828,28.0526,27900.0
2011-12-13 10:35:00,40.16,40.16,40.02,40.03,24700.0,28.0456,28.0456,27.9479,27.9549,24700.0
2011-12-13 10:40:00,40.03,40.03,39.97,40.01,39200.0,27.9549,27.9549,27.913,27.9409,39200.0
2011-12-13 10:45:00,40.01,40.01,39.84,39.93,34900.0,27.9409,27.9409,27.8222,27.885,34900.0
2011-12-13 10:50:00,39.93,39.93,39.81,39.82,129300.0,27.885,27.885,27.8012,27.8082,129300.0
2011-12-13 10:55:00,39.82,39.85,39.76,39.76,69000.0,27.8082,27.8292,27.7663,27.7663,69000.0
2011-12-13 11:00:00,39.76,39.77,39.65,39.71,48700.0,27.7663,27.7733,27.6895,27.7314,48700.0
2011-12-13 11:05:00,39.71,39.72,39.59,39.65,29700.0,27.7314,27.7384,27.6476,27.6895,29700.0
2011-12-13 11:10:00,39.66,39.75,39.66,39.75,18000.0,27.6965,27.7593,27.6965,27.7593,18000.0
2011-12-13 11:15:00,39.74,39.84,39.71,39.82,27500.0,27.7523,27.8222,27.7314,27.8082,27500.0
2011-12-13 11:20:00,39.81,39.88,39.79,39.87,12000.0,27.8012,27.8501,27.7873,27.8431,12000.0
2011-12-13 11:25:00,39.87,39.94,39.86,39.86,43000.0,27.8431,27.892,27.8361,27.8361,43000.0
2011-12-13 11:30:00,39.87,39.89,39.8,39.89,41700.0,27.8431,27.8571,27.7942,27.8571,41700.0
2011-12-13 11:35:00,39.9,39.91,39.83,39.87,33900.0,27.8641,27.8711,27.8152,27.8431,33900.0
2011-12-13 11:40:00,39.88,39.89,39.82,39.84,18900.0,27.8501,27.8571,27.8082,27.8222,18900.0
2011-12-13 11:45:00,39.85,39.87,39.82,39.86,13800.0,27.8292,27.8431,27.8082,27.8361,13800.0
2011-12-13 11:50:00,39.87,39.88,39.85,39.86,8900.0,27.8431,27.8501,27.8292,27.8361,8900.0
2011-12-13 11:55:00,39.88,39.93,39.85,39.91,48200.0,27.8501,27.885,27.8292,27.8711,48200.0
2011-12-13 12:00:00,39.92,39.97,39.89,39.89,25700.0,27.878,27.913,27.8571,27.8571,25700.0
2011-12-13 12:05:00,39.89,39.9,39.84,39.89,20500.0,27.8571,27.8641,27.8222,27.8571,20500.0
2011-12-13 12:10:00,39.89,39.89,39.84,39.85,8700.0,27.8571,27.8571,27.8222,27.8292,8700.0
2011-12-13 12:15:00,39.85,39.85,39.78,39.79,11000.0,27.8292,27.8292,27.7803,27.7873,11000.0
2011-12-13 12:20:00,39.8,39.81,39.76,39.8,21200.0,27.7942,27.8012,27.7663,27.7942,21200.0
2011-12-13 12:25:00,39.8,39.8,39.75,39.75,15700.0,27.7942,27.7942,27.7593,27.7593,15700.0
2011-12-13 12:30:00,39.75,39.77,39.69,39.69,26700.0,27.7593,27.7733,27.7174,27.7174,26700.0
2011-12-13 12:35:00,39.68,39.7,39.58,39.61,61800.0,27.7104,27.7244,27.6406,27.6616,61800.0
2011-12-13 12:40:00,39.62,39.69,39.61,39.63,25100.0,27.6685,27.7174,27.6616,27.6755,25100.0
2011-12-13 12:45:00,39.63,39.71,39.62,39.7,28000.0,27.6755,27.7314,27.6685,27.7244,28000.0
2011-12-13 12:50:00,39.7,39.71,39.63,39.69,10600.0,27.7244,27.7314,27.6755,27.7174,10600.0
2011-12-13 12:55:00,39.68,39.76,39.67,39.72,15700.0,27.7104,27.7663,27.7035,27.7384,15700.0
2011-12-13 13:00:00,39.73,39.75,39.66,39.71,21800.0,27.7454,27.7593,27.6965,27.7314,21800.0
2011-12-13 13:05:00,39.7,39.72,39.57,39.62,49200.0,27.7244,27.7384,27.6336,27.6685,49200.0
2011-12-13 13:10:00,39.62,39.72,39.61,39.68,23000.0,27.6685,27.7384,27.6616,27.7104,23000.0
2011-12-13 13:15:00,39.7,39.72,39.68,39.71,22500.0,27.7244,27.7384,27.7104,27.7314,22500.0
2011-12-13 13:20:00,39.7,39.7,39.59,39.61,55100.0,27.7244,27.7244,27.6476,27.6616,55100.0
2011-12-13 13:25:00,39.61,39.67,39.59,39.62,22100.0,27.6616,27.7035,27.6476,27.6685,22100.0
2011-12-13 13:30:00,39.61,39.66,39.58,39.62,11400.0,27.6616,27.6965,27.6406,27.6685,11400.0
2011-12-13 13:35:00,39.63,39.65,39.54,39.6,22600.0,27.6755,27.6895,27.6127,27.6546,22600.0
2011-12-13 13:40:00,39.6,39.68,39.57,39.68,11200.0,27.6546,27.7104,27.6336,27.7104,11200.0
2011-12-13 13:45:00,39.68,39.7,39.58,39.61,31100.0,27.7104,27.7244,27.6406,27.6616,31100.0
2011-12-13 13:50:00,39.59,39.61,39.56,39.56,21500.0,27.6476,27.6616,27.6266,27.6266,21500.0
2011-12-13 13:55:00,39.55,39.63,39.55,39.61,14200.0,27.6197,27.6755,27.6197,27.6616,14200.0
2011-12-13 14:00:00,39.61,39.7,39.6,39.68,63400.0,27.6616,27.7244,27.6546,27.7104,63400.0
2011-12-13 14:05:00,39.68,39.69,39.66,39.66,25200.0,27.7104,27.7174,27.6965,27.6965,25200.0
2011-12-13 14:10:00,39.66,39.67,39.51,39.54,62300.0,27.6965,27.7035,27.5917,27.6127,62300.0
2011-12-13 14:15:00,39.55,39.57,39.3,39.3,78500.0,27.6197,27.6336,27.4451,27.4451,78500.0
2011-12-13 14:20:00,39.3,39.38,39.21,39.25,87200.0,27.4451,27.5009,27.3822,27.4102,87200.0
2011-12-13 14:25:00,39.25,39.5,39.2,39.46,117100.0,27.4102,27.5847,27.3752,27.5568,117100.0
2011-12-13 14:30:00,39.46,39.47,39.17,39.2,134300.0,27.5568,27.5638,27.3543,27.3752,134300.0
2011-12-13 14:35:00,39.2,39.21,39.03,39.03,62400.0,27.3752,27.3822,27.2565,27.2565,62400.0
2011-12-13 14:40:00,39.03,39.24,38.99,39.19,74100.0,27.2565,27.4032,27.2286,27.3683,74100.0
2011-12-13 14:45:00,39.18,39.2,39.06,39.09,49400.0,27.3613,27.3752,27.2775,27.2984,49400.0
2011-12-13 14:50:00,39.1,39.28,39.1,39.24,57100.0,27.3054,27.4311,27.3054,27.4032,57100.0
2011-12-13 14:55:00,39.26,39.26,39.2,39.22,24600.0,27.4171,27.4171,27.3752,27.3892,24600.0
2011-12-13 15:00:00,39.2,39.3,39.18,39.29,28900.0,27.3752,27.4451,27.3613,27.4381,28900.0
2011-12-13 15:05:00,39.3,39.37,39.27,39.28,37500.0,27.4451,27.494,27.4241,27.4311,37500.0
2011-12-13 15:10:00,39.28,39.3,39.14,39.14,48000.0,27.4311,27.4451,27.3333,27.3333,48000.0
2011-12-13 15:15:00,39.13,39.19,39.01,39.02,61000.0,27.3263,27.3683,27.2425,27.2495,61000.0
2011-12-13 15:20:00,39.02,39.09,38.99,39.01,56500.0,27.2495,27.2984,27.2286,27.2425,56500.0
2011-12-13 15:25:00,39.01,39.02,38.8,38.83,141900.0,27.2425,27.2495,27.0959,27.1168,141900.0
2011-12-13 15:30:00,38.83,38.87,38.69,38.69,114300.0,27.1168,27.1448,27.0191,27.0191,114300.0
2011-12-13 15:35:00,38.69,38.78,38.58,38.74,119700.0,27.0191,27.0819,26.9423,27.054,119700.0
2011-12-13 15:40:00,38.74,38.8,38.71,38.75,124700.0,27.054,27.0959,27.033,27.061,124700.0
2011-12-13 15:45:00,38.75,38.81,38.71,38.8,202300.0,27.061,27.1029,27.033,27.0959,202300.0
2011-12-13 15:50:00,38.8,38.82,38.62,38.69,169700.0,27.0959,27.1099,26.9702,27.0191,169700.0
2011-12-13 15:55:00,38.68,38.85,38.68,38.81,289900.0,27.0121,27.1308,27.0121,27.1029,289900.0
2011-12-14 09:30:00,38.59,38.64,38.38,38.57,91800.0,26.9492,26.9842,26.8026,26.9353,91800.0
2011-12-14 09:35:00,38.59,38.81,38.47,38.81,47200.0,26.9492,27.1029,26.8654,27.1029,47200.0
2011-12-14 09:40:00,38.8,39.08,38.8,39.0,76600.0,27.0959,27.2914,27.0959,27.2356,76600.0
2011-12-14 09:45:00,39.0,39.08,38.78,38.86,165500.0,27.2356,27.2914,27.0819,27.1378,165500.0
2011-12-14 09:50:00,38.86,38.95,38.75,38.95,160700.0,27.1378,27.2006,27.061,27.2006,160700.0
2011-12-14 09:55:00,38.95,39.02,38.85,38.86,69500.0,27.2006,27.2495,27.1308,27.1378,69500.0
2011-12-14 10:00:00,38.85,38.87,38.74,38.74,79800.0,27.1308,27.1448,27.054,27.054,79800.0
2011-12-14 10:05:00,38.74,38.79,38.44,38.48,93400.0,27.054,27.0889,26.8445,26.8724,93400.0
2011-12-14 10:10:00,38.46,38.5,38.4,38.43,66900.0,26.8585,26.8864,26.8166,26.8375,66900.0
2011-12-14 10:15:00,38.42,38.49,38.36,38.48,38700.0,26.8305,26.8794,26.7886,26.8724,38700.0
2011-12-14 10:20:00,38.49,38.62,38.43,38.51,69400.0,26.8794,26.9702,26.8375,26.8934,69400.0
2011-12-14 10:25:00,38.49,38.63,38.47,38.63,27400.0,26.8794,26.9772,26.8654,26.9772,27400.0
2011-12-14 10:30:00,38.62,38.67,38.58,38.58,39500.0,26.9702,27.0051,26.9423,26.9423,39500.0
2011-12-14 10:35:00,38.59,38.7,38.58,38.59,40500.0,26.9492,27.0261,26.9423,26.9492,40500.0
2011-12-14 10:40:00,38.59,38.64,38.5,38.58,35600.0,26.9492,26.9842,26.8864,26.9423,35600.0
2011-12-14 10:45:00,38.57,38.61,38.53,38.61,36700.0,26.9353,26.9632,26.9073,26.9632,36700.0
2011-12-14 10:50:00,38.61,38.62,38.44,38.5,43300.0,26.9632,26.9702,26.8445,26.8864,43300.0
2011-12-14 10:55:00,38.5,38.54,38.45,38.47,78600.0,26.8864,26.9143,26.8515,26.8654,78600.0
2011-12-14 11:00:00,38.47,38.57,38.46,38.53,55000.0,26.8654,26.9353,26.8585,26.9073,55000.0
2011-12-14 11:05:00,38.54,38.54,38.45,38.49,53400.0,26.9143,26.9143,26.8515,26.8794,53400.0
2011-12-14 11:10:00,38.49,38.5,38.37,38.45,57900.0,26.8794,26.8864,26.7956,26.8515,57900.0
2011-12-14 11:15:00,38.45,38.5,38.37,38.42,47600.0,26.8515,26.8864,26.7956,26.8305,47600.0
2011-12-14 11:20:00,38.42,38.43,38.34,38.39,37100.0,26.8305,26.8375,26.7747,26.8096,37100.0
2011-12-14 11:25:00,38.39,38.41,38.35,38.4,28900.0,26.8096,26.8235,26.7816,26.8166,28900.0
2011-12-14 11:30:00,38.4,38.45,38.34,38.44,49600.0,26.8166,26.8515,26.7747,26.8445,49600.0
2011-12-14 11:35:00,38.44,38.45,38.39,38.43,35300.0,26.8445,26.8515,26.8096,26.8375,35300.0
2011-12-14 11:40:00,38.43,38.58,38.43,38.55,42500.0,26.8375,26.9423,26.8375,26.9213,42500.0
2011-12-14 11:45:00,38.56,38.74,38.56,38.72,90500.0,26.9283,27.054,26.9283,27.04,90500.0
2011-12-14 11:50:00,38.73,38.73,38.63,38.68,27600.0,27.047,27.047,26.9772,27.0121,27600.0
2011-12-14 11:55:00,38.67,38.67,38.62,38.62,35200.0,27.0051,27.0051,26.9702,26.9702,35200.0
2011-12-14 12:00:00,38.62,38.63,38.57,38.6,41700.0,26.9702,26.9772,26.9353,26.9562,41700.0
2011-12-14 12:05:00,38.6,38.67,38.55,38.67,21200.0,26.9562,27.0051,26.9213,27.0051,21200.0
2011-12-14 12:10:00,38.66,38.75,38.66,38.75,34800.0,26.9981,27.061,26.9981,27.061,34800.0
2011-12-14 12:15:00,38.75,38.86,38.74,38.82,24900.0,27.061,27.1378,27.054,27.1099,24900.0
2011-12-14 12:20:00,38.82,38.82,38.71,38.71,20600.0,27.1099,27.1099,27.033,27.033,20600.0
2011-12-14 12:25:00,38.72,38.76,38.68,38.75,26300.0,27.04,27.068,27.0121,27.061,26300.0
2011-12-14 12:30:00,38.76,38.93,38.76,38.93,64500.0,27.068,27.1867,27.068,27.1867,64500.0
2011-12-14 12:35:00,38.92,38.93,38.82,38.82,29400.0,27.1797,27.1867,27.1099,27.1099,29400.0
2011-12-14 12:40:00,38.82,38.96,38.82,38.93,27400.0,27.1099,27.2076,27.1099,27.1867,27400.0
2011-12-14 12:45:00,38.92,39.0,38.9,38.95,33200.0,27.1797,27.2356,27.1657,27.2006,33200.0
2011-12-14 12:50:00,38.96,38.98,38.89,38.93,20100.0,27.2076,27.2216,27.1587,27.1867,20100.0
2011-12-14 12:55:00,38.93,39.0,38.9,38.99,24500.0,27.1867,27.2356,27.1657,27.2286,24500.0
2011-12-14 13:00:00,39.0,39.03,38.9,38.96,18800.0,27.2356,27.2565,27.1657,27.2076,18800.0
2011-12-14 13:05:00,38.96,39.08,38.96,39.02,36100.0,27.2076,27.2914,27.2076,27.2495,36100.0
2011-12-14 13:10:00,39.03,39.11,39.0,39.1,29900.0,27.2565,27.3124,27.2356,27.3054,29900.0
2011-12-14 13:15:00,39.11,39.27,39.11,39.22,53100.0,27.3124,27.4241,27.3124,27.3892,53100.0
2011-12-14 13:20:00,39.22,39.31,39.19,39.19,41300.0,27.3892,27.4521,27.3683,27.3683,41300.0
2011-12-14 13:25:00,39.17,39.28,39.17,39.27,35900.0,27.3543,27.4311,27.3543,27.4241,35900.0
2011-12-14 13:30:00,39.25,39.26,39.15,39.2,31900.0,27.4102,27.4171,27.3403,27.3752,31900.0
2011-12-14 13:35:00,39.2,39.3,39.19,39.23,58900.0,27.3752,27.4451,27.3683,27.3962,58900.0
2011-12-14 13:40:00,39.24,39.28,39.23,39.25,41400.0,27.4032,27.4311,27.3962,27.4102,41400.0
2011-12-14 13:45:00,39.23,39.24,39.16,39.16,26400.0,27.3962,27.4032,27.3473,27.3473,26400.0
2011-12-14 13:50:00,39.15,39.15,39.02,39.02,38900.0,27.3403,27.3403,27.2495,27.2495,38900.0
2011-12-14 13:55:00,39.02,39.07,39.0,39.02,28800.0,27.2495,27.2844,27.2356,27.2495,28800.0
2011-12-14 14:00:00,39.03,39.03,38.9,38.93,38700.0,27.2565,27.2565,27.1657,27.1867,38700.0
2011-12-14 14:05:00,38.94,39.0,38.82,38.82,30400.0,27.1937,27.2356,27.1099,27.1099,30400.0
2011-12-14 14:10:00,38.81,38.84,38.76,38.76,88400.0,27.1029,27.1238,27.068,27.068,88400.0
2011-12-14 14:15:00,38.76,38.93,38.73,38.89,55200.0,27.068,27.1867,27.047,27.1587,55200.0
2011-12-14 14:20:00,38.91,38.91,38.84,38.85,25200.0,27.1727,27.1727,27.1238,27.1308,25200.0
2011-12-14 14:25:00,38.86,39.02,38.86,38.97,54000.0,27.1378,27.2495,27.1378,27.2146,54000.0
2011-12-14 14:30:00,38.96,38.97,38.81,38.81,35700.0,27.2076,27.2146,27.1029,27.1029,35700.0
2011-12-14 14:35:00,38.81,38.83,38.64,38.67,59600.0,27.1029,27.1168,26.9842,27.0051,59600.0
2011-12-14 14:40:00,38.68,38.8,38.68,38.8,33400.0,27.0121,27.0959,27.0121,27.0959,33400.0
2011-12-14 14:45:00,38.81,38.97,38.81,38.94,43400.0,27.1029,27.2146,27.1029,27.1937,43400.0
2011-12-14 14:50:00,38.93,38.94,38.75,38.76,42400.0,27.1867,27.1937,27.061,27.068,42400.0
2011-12-14 14:55:00,38.76,38.77,38.62,38.73,38500.0,27.068,27.0749,26.9702,27.047,38500.0
2011-12-14 15:00:00,38.72,38.8,38.71,38.73,38200.0,27.04,27.0959,27.033,27.047,38200.0
2011-12-14 15:05:00,38.73,38.77,38.59,38.62,38800.0,27.047,27.0749,26.9492,26.9702,38800.0
2011-12-14 15:10:00,38.63,38.87,38.63,38.81,50000.0,26.9772,27.1448,26.9772,27.1029,50000.0
2011-12-14 15:15:00,38.8,38.82,38.69,38.76,53200.0,27.0959,27.1099,27.0191,27.068,53200.0
2011-12-14 15:20:00,38.75,38.75,38.66,38.74,71200.0,27.061,27.061,26.9981,27.054,71200.0
2011-12-14 15:25:00,38.74,38.81,38.68,38.81,57900.0,27.054,27.1029,27.0121,27.1029,57900.0
2011-12-14 15:30:00,38.81,38.86,38.72,38.76,83300.0,27.1029,27.1378,27.04,27.068,83300.0
2011-12-14 15:35:00,38.75,38.78,38.68,38.72,63600.0,27.061,27.0819,27.0121,27.04,63600.0
2011-12-14 15:40:00,38.72,38.77,38.69,38.76,87600.0,27.04,27.0749,27.0191,27.068,87600.0
2011-12-14 15:45:00,38.75,38.91,38.71,38.89,85200.0,27.061,27.1727,27.033,27.1587,85200.0
2011-12-14 15:50:00,38.88,38.9,38.78,38.79,119300.0,27.1518,27.1657,27.0819,27.0889,119300.0
2011-12-14 15:55:00,38.79,38.81,38.7,38.72,194000.0,27.0889,27.1029,27.0261,27.04,194000.0
2011-12-15 09:30:00,39.08,39.32,39.02,39.15,137600.0,27.2914,27.459,27.2495,27.3403,137600.0
2011-12-15 09:35:00,39.14,39.2,38.85,39.1,150500.0,27.3333,27.3752,27.1308,27.3054,150500.0
2011-12-15 09:40:00,39.1,39.1,38.75,38.77,66500.0,27.3054,27.3054,27.061,27.0749,66500.0
2011-12-15 09:45:00,38.78,38.84,38.66,38.75,78200.0,27.0819,27.1238,26.9981,27.061,78200.0
2011-12-15 09:50:00,38.74,38.98,38.65,38.67,125300.0,27.054,27.2216,26.9911,27.0051,125300.0
2011-12-15 09:55:00,38.67,38.75,38.57,38.68,82300.0,27.0051,27.061,26.9353,27.0121,82300.0
2011-12-15 10:00:00,38.66,38.8,38.42,38.52,227000.0,26.9981,27.0959,26.8305,26.9004,227000.0
2011-12-15 10:05:00,38.53,38.54,38.39,38.48,76300.0,26.9073,26.9143,26.8096,26.8724,76300.0
2011-12-15 10:10:00,38.47,38.62,38.41,38.55,122100.0,26.8654,26.9702,26.8235,26.9213,122100.0
2011-12-15 10:15:00,38.56,38.66,38.47,38.66,52900.0,26.9283,26.9981,26.8654,26.9981,52900.0
2011-12-15 10:20:00,38.66,38.74,38.63,38.66,45900.0,26.9981,27.054,26.9772,26.9981,45900.0
2011-12-15 10:25:00,38.67,38.68,38.46,38.49,73400.0,27.0051,27.0121,26.8585,26.8794,73400.0
2011-12-15 10:30:00,38.49,38.49,38.27,38.3,123800.0,26.8794,26.8794,26.7258,26.7467,123800.0
2011-12-15 10:35:00,38.3,38.31,38.14,38.14,84800.0,26.7467,26.7537,26.635,26.635,84800.0
2011-12-15 10:40:00,38.14,38.18,38.04,38.08,88300.0,26.635,26.6629,26.5652,26.5931,88300.0
2011-12-15 10:45:00,38.08,38.13,37.98,38.12,132600.0,26.5931,26.628,26.5232,26.621,132600.0
2011-12-15 10:50:00,38.12,38.25,38.1,38.25,46600.0,26.621,26.7118,26.6071,26.7118,46600.0
2011-12-15 10:55:00,38.25,38.32,38.13,38.22,46600.0,26.7118,26.7607,26.628,26.6909,46600.0
2011-12-15 11:00:00,38.22,38.33,38.22,38.31,38600.0,26.6909,26.7677,26.6909,26.7537,38600.0
2011-12-15 11:05:00,38.31,38.33,38.21,38.21,25500.0,26.7537,26.7677,26.6839,26.6839,25500.0
2011-12-15 11:10:00,38.22,38.32,38.2,38.29,54700.0,26.6909,26.7607,26.6769,26.7397,54700.0
2011-12-15 11:15:00,38.29,38.31,38.27,38.29,16200.0,26.7397,26.7537,26.7258,26.7397,16200.0
2011-12-15 11:20:00,38.29,38.42,38.27,38.37,55700.0,26.7397,26.8305,26.7258,26.7956,55700.0
2011-12-15 11:25:00,38.38,38.55,38.33,38.5,102900.0,26.8026,26.9213,26.7677,26.8864,102900.0
2011-12-15 11:30:00,38.49,38.58,38.47,38.52,29300.0,26.8794,26.9423,26.8654,26.9004,29300.0
2011-12-15 11:35:00,38.49,38.51,38.44,38.45,21900.0,26.8794,26.8934,26.8445,26.8515,21900.0
2011-12-15 11:40:00,38.45,38.49,38.43,38.44,26000.0,26.8515,26.8794,26.8375,26.8445,26000.0
2011-12-15 11:45:00,38.45,38.55,38.44,38.44,20800.0,26.8515,26.9213,26.8445,26.8445,20800.0
2011-12-15 11:50:00,38.43,38.44,38.33,38.41,49600.0,26.8375,26.8445,26.7677,26.8235,49600.0
2011-12-15 11:55:00,38.4,38.51,38.37,38.51,30300.0,26.8166,26.8934,26.7956,26.8934,30300.0
2011-12-15 12:00:00,38.52,38.58,38.51,38.54,19800.0,26.9004,26.9423,26.8934,26.9143,19800.0
2011-12-15 12:05:00,38.54,38.58,38.51,38.56,13000.0,26.9143,26.9423,26.8934,26.9283,13000.0
2011-12-15 12:10:00,38.55,38.61,38.53,38.61,15400.0,26.9213,26.9632,26.9073,26.9632,15400.0
2011-12-15 12:15:00,38.61,38.67,38.59,38.64,21600.0,26.9632,27.0051,26.9492,26.9842,21600.0
2011-12-15 12:20:00,38.65,38.7,38.62,38.65,45000.0,26.9911,27.0261,26.9702,26.9911,45000.0
2011-12-15 12:25:00,38.64,38.69,38.64,38.68,23400.0,26.9842,27.0191,26.9842,27.0121,23400.0
2011-12-15 12:30:00,38.69,38.74,38.67,38.69,68900.0,27.0191,27.054,27.0051,27.0191,68900.0
2011-12-15 12:35:00,38.7,38.7,38.66,38.67,14000.0,27.0261,27.0261,26.9981,27.0051,14000.0
2011-12-15 12:40:00,38.67,38.73,38.61,38.61,38900.0,27.0051,27.047,26.9632,26.9632,38900.0
2011-12-15 12:45:00,38.58,38.67,38.58,38.62,20200.0,26.9423,27.0051,26.9423,26.9702,20200.0
2011-12-15 12:50:00,38.62,38.62,38.53,38.55,28200.0,26.9702,26.9702,26.9073,26.9213,28200.0
2011-12-15 12:55:00,38.56,38.6,38.53,38.56,23600.0,26.9283,26.9562,26.9073,26.9283,23600.0
2011-12-15 13:00:00,38.56,38.61,38.52,38.6,16000.0,26.9283,26.9632,26.9004,26.9562,16000.0
2011-12-15 13:05:00,38.6,38.63,38.55,38.63,16300.0,26.9562,26.9772,26.9213,26.9772,16300.0
2011-12-15 13:10:00,38.64,38.64,38.52,38.52,15300.0,26.9842,26.9842,26.9004,26.9004,15300.0
2011-12-15 13:15:00,38.52,38.57,38.51,38.51,34100.0,26.9004,26.9353,26.8934,26.8934,34100.0
2011-12-15 13:20:00,38.52,38.53,38.48,38.52,18700.0,26.9004,26.9073,26.8724,26.9004,18700.0
2011-12-15 13:25:00,38.51,38.57,38.5,38.53,14800.0,26.8934,26.9353,26.8864,26.9073,14800.0
2011-12-15 13:30:00,38.53,38.56,38.38,38.38,37000.0,26.9073,26.9283,26.8026,26.8026,37000.0
2011-12-15 13:35:00,38.38,38.39,38.33,38.38,36800.0,26.8026,26.8096,26.7677,26.8026,36800.0
2011-12-15 13:40:00,38.38,38.59,38.34,38.56,35100.0,26.8026,26.9492,26.7747,26.9283,35100.0
2011-12-15 13:45:00,38.56,38.59,38.5,38.56,20200.0,26.9283,26.9492,26.8864,26.9283,20200.0
2011-12-15 13:50:00,38.55,38.56,38.49,38.52,37600.0,26.9213,26.9283,26.8794,26.9004,37600.0
2011-12-15 13:55:00,38.53,38.55,38.44,38.44,19900.0,26.9073,26.9213,26.8445,26.8445,19900.0
2011-12-15 14:00:00,38.44,38.56,38.44,38.56,17800.0,26.8445,26.9283,26.8445,26.9283,17800.0
2011-12-15 14:05:00,38.55,38.55,38.48,38.55,23400.0,26.9213,26.9213,26.8724,26.9213,23400.0
2011-12-15 14:10:00,38.55,38.64,38.52,38.53,47700.0,26.9213,26.9842,26.9004,26.9073,47700.0
2011-12-15 14:15:00,38.54,38.63,38.54,38.59,26800.0,26.9143,26.9772,26.9143,26.9492,26800.0
2011-12-15 14:20:00,38.59,38.62,38.56,38.57,19500.0,26.9492,26.9702,26.9283,26.9353,19500.0
2011-12-15 14:25:00,38.57,38.6,38.49,38.5,17900.0,26.9353,26.9562,26.8794,26.8864,17900.0
2011-12-15 14:30:00,38.5,38.56,38.48,38.54,29300.0,26.8864,26.9283,26.8724,26.9143,29300.0
2011-12-15 14:35:00,38.53,38.54,38.48,38.54,22700.0,26.9073,26.9143,26.8724,26.9143,22700.0
2011-12-15 14:40:00,38.54,38.55,38.46,38.47,25300.0,26.9143,26.9213,26.8585,26.8654,25300.0
2011-12-15 14:45:00,38.47,38.48,38.36,38.39,33800.0,26.8654,26.8724,26.7886,26.8096,33800.0
2011-12-15 14:50:00,38.39,38.42,38.36,38.42,26900.0,26.8096,26.8305,26.7886,26.8305,26900.0
2011-12-15 14:55:00,38.43,38.47,38.39,38.42,38500.0,26.8375,26.8654,26.8096,26.8305,38500.0
2011-12-15 15:00:00,38.42,38.5,38.42,38.49,34000.0,26.8305,26.8864,26.8305,26.8794,34000.0
2011-12-15 15:05:00,38.48,38.58,38.47,38.58,62500.0,26.8724,26.9423,26.8654,26.9423,62500.0
2011-12-15 15:10:00,38.57,38.65,38.52,38.54,71300.0,26.9353,26.9911,26.9004,26.9143,71300.0
2011-12-15 15:15:00,38.53,38.69,38.53,38.67,42400.0,26.9073,27.0191,26.9073,27.0051,42400.0
2011-12-15 15:20:00,38.66,38.69,38.56,38.61,62400.0,26.9981,27.0191,26.9283,26.9632,62400.0
2011-12-15 15:25:00,38.62,38.69,38.58,38.61,62700.0,26.9702,27.0191,26.9423,26.9632,62700.0
2011-12-15 15:30:00,38.61,38.67,38.58,38.65,59600.0,26.9632,27.0051,26.9423,26.9911,59600.0
2011-12-15 15:35:00,38.65,38.68,38.58,38.67,65200.0,26.9911,27.0121,26.9423,27.0051,65200.0
2011-12-15 15:40:00,38.67,38.68,38.62,38.62,64600.0,27.0051,27.0121,26.9702,26.9702,64600.0
2011-12-15 15:45:00,38.61,38.63,38.54,38.62,130000.0,26.9632,26.9772,26.9143,26.9702,130000.0
2011-12-15 15:50:00,38.61,38.62,38.52,38.52,104900.0,26.9632,26.9702,26.9004,26.9004,104900.0
2011-12-15 15:55:00,38.53,38.59,38.52,38.59,188800.0,26.9073,26.9492,26.9004,26.9492,188800.0
2011-12-16 09:30:00,39.02,39.43,38.99,39.29,352900.0,27.2495,27.5359,27.2286,27.4381,352900.0
2011-12-16 09:35:00,39.28,39.3,39.11,39.22,52100.0,27.4311,27.4451,27.3124,27.3892,52100.0
2011-12-16 09:40:00,39.21,39.28,39.03,39.07,63900.0,27.3822,27.4311,27.2565,27.2844,63900.0
2011-12-16 09:45:00,39.06,39.07,38.88,38.95,80600.0,27.2775,27.2844,27.1518,27.2006,80600.0
2011-12-16 09:50:00,38.93,39.18,38.9,39.18,51600.0,27.1867,27.3613,27.1657,27.3613,51600.0
2011-12-16 09:55:00,39.18,39.39,39.18,39.28,74400.0,27.3613,27.5079,27.3613,27.4311,74400.0
2011-12-16 10:00:00,39.28,39.49,39.28,39.41,87000.0,27.4311,27.5778,27.4311,27.5219,87000.0
2011-12-16 10:05:00,39.42,39.5,39.39,39.46,43100.0,27.5289,27.5847,27.5079,27.5568,43100.0
2011-12-16 10:10:00,39.45,39.47,39.31,39.39,29800.0,27.5498,27.5638,27.4521,27.5079,29800.0
2011-12-16 10:15:00,39.41,39.49,39.37,39.48,21400.0,27.5219,27.5778,27.494,27.5708,21400.0
2011-12-16 10:20:00,39.49,39.5,39.39,39.4,30400.0,27.5778,27.5847,27.5079,27.5149,30400.0
2011-12-16 10:25:00,39.41,39.45,39.37,39.39,46300.0,27.5219,27.5498,27.494,27.5079,46300.0
2011-12-16 10:30:00,39.39,39.47,39.36,39.41,35100.0,27.5079,27.5638,27.487,27.5219,35100.0
2011-12-16 10:35:00,39.42,39.45,39.4,39.42,29800.0,27.5289,27.5498,27.5149,27.5289,29800.0
2011-12-16 10:40:00,39.42,39.48,39.4,39.46,22600.0,27.5289,27.5708,27.5149,27.5568,22600.0
2011-12-16 10:45:00,39.46,39.49,39.4,39.44,28800.0,27.5568,27.5778,27.5149,27.5428,28800.0
2011-12-16 10:50:00,39.44,39.48,39.42,39.45,29000.0,27.5428,27.5708,27.5289,27.5498,29000.0
2011-12-16 10:55:00,39.44,39.46,39.34,39.41,28300.0,27.5428,27.5568,27.473,27.5219,28300.0
2011-12-16 11:00:00,39.42,39.47,39.22,39.23,46700.0,27.5289,27.5638,27.3892,27.3962,46700.0
2011-12-16 11:05:00,39.23,39.24,39.14,39.17,31000.0,27.3962,27.4032,27.3333,27.3543,31000.0
2011-12-16 11:10:00,39.18,39.18,39.11,39.14,36000.0,27.3613,27.3613,27.3124,27.3333,36000.0
2011-12-16 11:15:00,39.13,39.16,39.07,39.07,41600.0,27.3263,27.3473,27.2844,27.2844,41600.0
2011-12-16 11:20:00,39.07,39.15,39.05,39.14,24700.0,27.2844,27.3403,27.2705,27.3333,24700.0
2011-12-16 11:25:00,39.14,39.15,39.07,39.09,23000.0,27.3333,27.3403,27.2844,27.2984,23000.0
2011-12-16 11:30:00,39.1,39.13,38.98,38.98,35200.0,27.3054,27.3263,27.2216,27.2216,35200.0
2011-12-16 11:35:00,38.98,39.05,38.97,39.02,18500.0,27.2216,27.2705,27.2146,27.2495,18500.0
2011-12-16 11:40:00,39.03,39.05,39.02,39.03,14800.0,27.2565,27.2705,27.2495,27.2565,14800.0
2011-12-16 11:45:00,39.03,39.1,39.01,39.02,30100.0,27.2565,27.3054,27.2425,27.2495,30100.0
2011-12-16 11:50:00,39.02,39.08,38.99,39.01,21000.0,27.2495,27.2914,27.2286,27.2425,21000.0
2011-12-16 11:55:00,39.01,39.03,38.86,38.88,27000.0,27.2425,27.2565,27.1378,27.1518,27000.0
2011-12-16 12:00:00,38.88,38.88,38.72,38.79,82800.0,27.1518,27.1518,27.04,27.0889,82800.0
2011-12-16 12:05:00,38.78,38.85,38.74,38.85,44500.0,27.0819,27.1308,27.054,27.1308,44500.0
2011-12-16 12:10:00,38.85,38.91,38.85,38.86,21100.0,27.1308,27.1727,27.1308,27.1378,21100.0
2011-12-16 12:15:00,38.87,38.93,38.85,38.88,12500.0,27.1448,27.1867,27.1308,27.1518,12500.0
2011-12-16 12:20:00,38.89,38.9,38.85,38.9,12900.0,27.1587,27.1657,27.1308,27.1657,12900.0
2011-12-16 12:25:00,38.89,38.89,38.8,38.82,14600.0,27.1587,27.1587,27.0959,27.1099,14600.0
2011-12-16 12:30:00,38.81,38.82,38.68,38.71,30400.0,27.1029,27.1099,27.0121,27.033,30400.0
2011-12-16 12:35:00,38.71,38.8,38.66,38.75,41900.0,27.033,27.0959,26.9981,27.061,41900.0
2011-12-16 12:40:00,38.75,38.83,38.72,38.72,26900.0,27.061,27.1168,27.04,27.04,26900.0
2011-12-16 12:45:00,38.71,38.83,38.65,38.83,41700.0,27.033,27.1168,26.9911,27.1168,41700.0
2011-12-16 12:50:00,38.82,38.9,38.72,38.9,23300.0,27.1099,27.1657,27.04,27.1657,23300.0
2011-12-16 12:55:00,38.89,38.95,38.82,38.87,48400.0,27.1587,27.2006,27.1099,27.1448,48400.0
2011-12-16 13:00:00,38.87,38.98,38.84,38.89,33000.0,27.1448,27.2216,27.1238,27.1587,33000.0
2011-12-16 13:05:00,38.9,38.92,38.85,38.88,15000.0,27.1657,27.1797,27.1308,27.1518,15000.0
2011-12-16 13:10:00,38.89,39.01,38.89,39.01,20700.0,27.1587,27.2425,27.1587,27.2425,20700.0
2011-12-16 13:15:00,39.01,39.08,38.97,39.06,17800.0,27.2425,27.2914,27.2146,27.2775,17800.0
2011-12-16 13:20:00,39.08,39.17,39.08,39.13,39200.0,27.2914,27.3543,27.2914,27.3263,39200.0
2011-12-16 13:25:00,39.12,39.12,39.03,39.05,21200.0,27.3194,27.3194,27.2565,27.2705,21200.0
2011-12-16 13:30:00,39.05,39.09,39.05,39.06,15900.0,27.2705,27.2984,27.2705,27.2775,15900.0
2011-12-16 13:35:00,39.05,39.05,38.97,38.98,16700.0,27.2705,27.2705,27.2146,27.2216,16700.0
2011-12-16 13:40:00,38.98,38.98,38.89,38.95,21100.0,27.2216,27.2216,27.1587,27.2006,21100.0
2011-12-16 13:45:00,38.94,39.1,38.94,39.1,51200.0,27.1937,27.3054,27.1937,27.3054,51200.0
2011-12-16 13:50:00,39.1,39.16,39.07,39.07,77600.0,27.3054,27.3473,27.2844,27.2844,77600.0
2011-12-16 13:55:00,39.07,39.1,38.92,38.95,30300.0,27.2844,27.3054,27.1797,27.2006,30300.0
2011-12-16 14:00:00,38.96,38.98,38.91,38.93,46900.0,27.2076,27.2216,27.1727,27.1867,46900.0
2011-12-16 14:05:00,38.94,39.01,38.92,38.97,39600.0,27.1937,27.2425,27.1797,27.2146,39600.0
2011-12-16 14:10:00,38.97,39.0,38.93,39.0,34900.0,27.2146,27.2356,27.1867,27.2356,34900.0
2011-12-16 14:15:00,39.0,39.0,38.88,38.92,18900.0,27.2356,27.2356,27.1518,27.1797,18900.0
2011-12-16 14:20:00,38.92,38.92,38.82,38.82,18500.0,27.1797,27.1797,27.1099,27.1099,18500.0
2011-12-16 14:25:00,38.83,38.87,38.75,38.76,22100.0,27.1168,27.1448,27.061,27.068,22100.0
2011-12-16 14:30:00,38.76,38.89,38.73,38.86,24200.0,27.068,27.1587,27.047,27.1378,24200.0
2011-12-16 14:35:00,38.86,38.88,38.81,38.84,14600.0,27.1378,27.1518,27.1029,27.1238,14600.0
2011-12-16 14:40:00,38.84,38.87,38.81,38.85,18600.0,27.1238,27.1448,27.1029,27.1308,18600.0
2011-12-16 14:45:00,38.85,38.99,38.85,38.92,34000.0,27.1308,27.2286,27.1308,27.1797,34000.0
2011-12-16 14:50:00,38.91,38.96,38.87,38.88,29400.0,27.1727,27.2076,27.1448,27.1518,29400.0
2011-12-16 14:55:00,38.87,38.89,38.81,38.84,35900.0,27.1448,27.1587,27.1029,27.1238,35900.0
2011-12-16 15:00:00,38.84,38.88,38.83,38.84,26800.0,27.1238,27.1518,27.1168,27.1238,26800.0
2011-12-16 15:05:00,38.84,38.86,38.77,38.78,30700.0,27.1238,27.1378,27.0749,27.0819,30700.0
2011-12-16 15:10:00,38.79,38.88,38.78,38.88,30200.0,27.0889,27.1518,27.0819,27.1518,30200.0
2011-12-16 15:15:00,38.88,38.96,38.88,38.88,64200.0,27.1518,27.2076,27.1518,27.1518,64200.0
2011-12-16 15:20:00,38.89,38.93,38.79,38.82,59800.0,27.1587,27.1867,27.0889,27.1099,59800.0
2011-12-16 15:25:00,38.82,38.88,38.8,38.81,43100.0,27.1099,27.1518,27.0959,27.1029,43100.0
2011-12-16 15:30:00,38.81,38.9,38.8,38.84,35600.0,27.1029,27.1657,27.0959,27.1238,35600.0
2011-12-16 15:35:00,38.84,38.88,38.81,38.82,41800.0,27.1238,27.1518,27.1029,27.1099,41800.0
2011-12-16 15:40:00,38.84,38.89,38.8,38.83,61800.0,27.1238,27.1587,27.0959,27.1168,61800.0
2011-12-16 15:45:00,38.83,38.98,38.83,38.96,153400.0,27.1168,27.2216,27.1168,27.2076,153400.0
2011-12-16 15:50:00,38.96,38.99,38.92,38.99,142700.0,27.2076,27.2286,27.1797,27.2286,142700.0
2011-12-16 15:55:00,38.98,39.07,38.95,38.95,222900.0,27.2216,27.2844,27.2006,27.2006,222900.0
2011-12-19 09:30:00,39.29,39.29,38.94,38.98,15100.0,27.4381,27.4381,27.1937,27.2216,15100.0
2011-12-19 09:35:00,39.0,39.03,38.79,38.92,91400.0,27.2356,27.2565,27.0889,27.1797,91400.0
2011-12-19 09:40:00,38.9,38.9,38.76,38.88,17800.0,27.1657,27.1657,27.068,27.1518,17800.0
2011-12-19 09:45:00,38.87,38.94,38.8,38.91,26400.0,27.1448,27.1937,27.0959,27.1727,26400.0
2011-12-19 09:50:00,38.9,38.97,38.82,38.95,27500.0,27.1657,27.2146,27.1099,27.2006,27500.0
2011-12-19 09:55:00,38.96,39.15,38.95,39.13,35500.0,27.2076,27.3403,27.2006,27.3263,35500.0
2011-12-19 10:00:00,39.13,39.15,38.96,39.03,49600.0,27.3263,27.3403,27.2076,27.2565,49600.0
2011-12-19 10:05:00,39.03,39.15,39.02,39.05,42200.0,27.2565,27.3403,27.2495,27.2705,42200.0
2011-12-19 10:10:00,39.05,39.22,39.0,39.22,29400.0,27.2705,27.3892,27.2356,27.3892,29400.0
2011-12-19 10:15:00,39.2,39.24,39.07,39.1,38500.0,27.3752,27.4032,27.2844,27.3054,38500.0
2011-12-19 10:20:00,39.12,39.15,39.1,39.12,20500.0,27.3194,27.3403,27.3054,27.3194,20500.0
2011-12-19 10:25:00,39.12,39.17,39.08,39.1,15700.0,27.3194,27.3543,27.2914,27.3054,15700.0
2011-12-19 10:30:00,39.11,39.29,39.11,39.28,26400.0,27.3124,27.4381,27.3124,27.4311,26400.0
2011-12-19 10:35:00,39.28,39.33,39.21,39.26,23100.0,27.4311,27.466,27.3822,27.4171,23100.0
2011-12-19 10:40:00,39.24,39.26,39.17,39.18,17800.0,27.4032,27.4171,27.3543,27.3613,17800.0
2011-12-19 10:45:00,39.17,39.17,39.03,39.07,36300.0,27.3543,27.3543,27.2565,27.2844,36300.0
2011-12-19 10:50:00,39.07,39.07,38.95,39.0,25900.0,27.2844,27.2844,27.2006,27.2356,25900.0
2011-12-19 10:55:00,38.97,38.99,38.86,38.96,17600.0,27.2146,27.2286,27.1378,27.2076,17600.0
2011-12-19 11:00:00,38.95,38.96,38.8,38.88,20700.0,27.2006,27.2076,27.0959,27.1518,20700.0
2011-12-19 11:05:00,38.87,38.87,38.68,38.72,25500.0,27.1448,27.1448,27.0121,27.04,25500.0
2011-12-19 11:10:00,38.74,38.78,38.71,38.77,23200.0,27.054,27.0819,27.033,27.0749,23200.0
2011-12-19 11:15:00,38.76,38.79,38.72,38.73,15800.0,27.068,27.0889,27.04,27.047,15800.0
2011-12-19 11:20:00,38.74,38.76,38.66,38.75,18200.0,27.054,27.068,26.9981,27.061,18200.0
2011-12-19 11:25:00,38.76,38.81,38.75,38.81,12800.0,27.068,27.1029,27.061,27.1029,12800.0
2011-12-19 11:30:00,38.79,38.8,38.66,38.73,20000.0,27.0889,27.0959,26.9981,27.047,20000.0
2011-12-19 11:35:00,38.73,38.73,38.59,38.6,33300.0,27.047,27.047,26.9492,26.9562,33300.0
2011-12-19 11:40:00,38.6,38.6,38.34,38.38,69500.0,26.9562,26.9562,26.7747,26.8026,69500.0
2011-12-19 11:45:00,38.4,38.43,38.35,38.41,37200.0,26.8166,26.8375,26.7816,26.8235,37200.0
2011-12-19 11:50:00,38.41,38.47,38.4,38.44,25700.0,26.8235,26.8654,26.8166,26.8445,25700.0
2011-12-19 11:55:00,38.43,38.51,38.41,38.41,22800.0,26.8375,26.8934,26.8235,26.8235,22800.0
2011-12-19 12:00:00,38.41,38.52,38.4,38.46,32700.0,26.8235,26.9004,26.8166,26.8585,32700.0
2011-12-19 12:05:00,38.47,38.56,38.44,38.55,18800.0,26.8654,26.9283,26.8445,26.9213,18800.0
2011-12-19 12:10:00,38.56,38.58,38.54,38.57,23900.0,26.9283,26.9423,26.9143,26.9353,23900.0
2011-12-19 12:15:00,38.56,38.56,38.46,38.49,37800.0,26.9283,26.9283,26.8585,26.8794,37800.0
2011-12-19 12:20:00,38.49,38.56,38.48,38.52,15700.0,26.8794,26.9283,26.8724,26.9004,15700.0
2011-12-19 12:25:00,38.52,38.59,38.5,38.59,11100.0,26.9004,26.9492,26.8864,26.9492,11100.0
2011-12-19 12:30:00,38.58,38.58,38.51,38.55,13300.0,26.9423,26.9423,26.8934,26.9213,13300.0
2011-12-19 12:35:00,38.54,38.55,38.47,38.54,20500.0,26.9143,26.9213,26.8654,26.9143,20500.0
2011-12-19 12:40:00,38.52,38.59,38.52,38.58,17500.0,26.9004,26.9492,26.9004,26.9423,17500.0
2011-12-19 12:45:00,38.58,38.61,38.55,38.56,16700.0,26.9423,26.9632,26.9213,26.9283,16700.0
2011-12-19 12:50:00,38.56,38.62,38.56,38.62,9000.0,26.9283,26.9702,26.9283,26.9702,9000.0
2011-12-19 12:55:00,38.62,38.68,38.61,38.66,10800.0,26.9702,27.0121,26.9632,26.9981,10800.0
2011-12-19 13:00:00,38.67,38.69,38.64,38.65,12100.0,27.0051,27.0191,26.9842,26.9911,12100.0
2011-12-19 13:05:00,38.64,38.65,38.61,38.62,8500.0,26.9842,26.9911,26.9632,26.9702,8500.0
2011-12-19 13:10:00,38.63,38.64,38.57,38.57,13300.0,26.9772,26.9842,26.9353,26.9353,13300.0
2011-12-19 13:15:00,38.56,38.58,38.49,38.49,10000.0,26.9283,26.9423,26.8794,26.8794,10000.0
2011-12-19 13:20:00,38.5,38.56,38.5,38.55,9000.0,26.8864,26.9283,26.8864,26.9213,9000.0
2011-12-19 13:25:00,38.55,38.56,38.5,38.52,12800.0,26.9213,26.9283,26.8864,26.9004,12800.0
2011-12-19 13:30:00,38.51,38.55,38.49,38.49,21800.0,26.8934,26.9213,26.8794,26.8794,21800.0
2011-12-19 13:35:00,38.49,38.49,38.42,38.44,13700.0,26.8794,26.8794,26.8305,26.8445,13700.0
2011-12-19 13:40:00,38.44,38.46,38.39,38.45,12100.0,26.8445,26.8585,26.8096,26.8515,12100.0
2011-12-19 13:45:00,38.45,38.52,38.43,38.48,30000.0,26.8515,26.9004,26.8375,26.8724,30000.0
2011-12-19 13:50:00,38.5,38.6,38.49,38.59,28900.0,26.8864,26.9562,26.8794,26.9492,28900.0
2011-12-19 13:55:00,38.59,38.6,38.53,38.55,19100.0,26.9492,26.9562,26.9073,26.9213,19100.0
2011-12-19 14:00:00,38.55,38.57,38.46,38.49,27600.0,26.9213,26.9353,26.8585,26.8794,27600.0
2011-12-19 14:05:00,38.5,38.5,38.45,38.49,20000.0,26.8864,26.8864,26.8515,26.8794,20000.0
2011-12-19 14:10:00,38.5,38.5,38.41,38.46,30200.0,26.8864,26.8864,26.8235,26.8585,30200.0
2011-12-19 14:15:00,38.45,38.49,38.36,38.37,24200.0,26.8515,26.8794,26.7886,26.7956,24200.0
2011-12-19 14:20:00,38.37,38.41,38.32,38.36,56500.0,26.7956,26.8235,26.7607,26.7886,56500.0
2011-12-19 14:25:00,38.35,38.4,38.35,38.39,24600.0,26.7816,26.8166,26.7816,26.8096,24600.0
2011-12-19 14:30:00,38.38,38.43,38.37,38.4,15900.0,26.8026,26.8375,26.7956,26.8166,15900.0
2011-12-19 14:35:00,38.39,38.41,38.33,38.41,17200.0,26.8096,26.8235,26.7677,26.8235,17200.0
2011-12-19 14:40:00,38.41,38.46,38.39,38.43,19000.0,26.8235,26.8585,26.8096,26.8375,19000.0
2011-12-19 14:45:00,38.43,38.43,38.36,38.36,16800.0,26.8375,26.8375,26.7886,26.7886,16800.0
2011-12-19 14:50:00,38.37,38.39,38.34,38.37,17400.0,26.7956,26.8096,26.7747,26.7956,17400.0
2011-12-19 14:55:00,38.36,38.48,38.35,38.45,26200.0,26.7886,26.8724,26.7816,26.8515,26200.0
2011-12-19 15:00:00,38.45,38.46,38.22,38.22,45300.0,26.8515,26.8585,26.6909,26.6909,45300.0
2011-12-19 15:05:00,38.22,38.29,38.22,38.27,108400.0,26.6909,26.7397,26.6909,26.7258,108400.0
2011-12-19 15:10:00,38.26,38.31,38.25,38.26,98600.0,26.7188,26.7537,26.7118,26.7188,98600.0
2011-12-19 15:15:00,38.25,38.39,38.24,38.39,49700.0,26.7118,26.8096,26.7048,26.8096,49700.0
2011-12-19 15:20:00,38.38,38.38,38.21,38.22,62100.0,26.8026,26.8026,26.6839,26.6909,62100.0
2011-12-19 15:25:00,38.21,38.25,38.11,38.12,62300.0,26.6839,26.7118,26.614,26.621,62300.0
2011-12-19 15:30:00,38.12,38.19,38.1,38.16,61600.0,26.621,26.6699,26.6071,26.649,61600.0
2011-12-19 15:35:00,38.16,38.21,38.13,38.2,47400.0,26.649,26.6839,26.628,26.6769,47400.0
2011-12-19 15:40:00,38.19,38.21,38.08,38.14,73100.0,26.6699,26.6839,26.5931,26.635,73100.0
2011-12-19 15:45:00,38.14,38.25,38.13,38.15,96000.0,26.635,26.7118,26.628,26.642,96000.0
2011-12-19 15:50:00,38.16,38.19,38.09,38.16,121200.0,26.649,26.6699,26.6001,26.649,121200.0
2011-12-19 15:55:00,38.16,38.27,38.16,38.21,187300.0,26.649,26.7258,26.649,26.6839,187300.0
2011-12-20 09:30:00,39.07,39.25,39.06,39.11,58100.0,27.2844,27.4102,27.2775,27.3124,58100.0
2011-12-20 09:35:00,39.12,39.45,39.12,39.42,71600.0,27.3194,27.5498,27.3194,27.5289,71600.0
2011-12-20 09:40:00,39.43,39.63,39.41,39.51,80400.0,27.5359,27.6755,27.5219,27.5917,80400.0
2011-12-20 09:45:00,39.52,39.56,39.4,39.52,64700.0,27.5987,27.6266,27.5149,27.5987,64700.0
2011-12-20 09:50:00,39.53,39.56,39.42,39.5,23900.0,27.6057,27.6266,27.5289,27.5847,23900.0
2011-12-20 09:55:00,39.49,39.54,39.41,39.54,29900.0,27.5778,27.6127,27.5219,27.6127,29900.0
2011-12-20 10:00:00,39.55,39.58,39.47,39.51,20000.0,27.6197,27.6406,27.5638,27.5917,20000.0
2011-12-20 10:05:00,39.51,39.56,39.47,39.56,84800.0,27.5917,27.6266,27.5638,27.6266,84800.0
2011-12-20 10:10:00,39.56,39.68,39.52,39.68,45600.0,27.6266,27.7104,27.5987,27.7104,45600.0
2011-12-20 10:15:00,39.69,39.72,39.62,39.69,36400.0,27.7174,27.7384,27.6685,27.7174,36400.0
2011-12-20 10:20:00,39.7,39.73,39.65,39.71,28200.0,27.7244,27.7454,27.6895,27.7314,28200.0
2011-12-20 10:25:00,39.71,39.93,39.71,39.89,67900.0,27.7314,27.885,27.7314,27.8571,67900.0
2011-12-20 10:30:00,39.89,39.91,39.8,39.81,20700.0,27.8571,27.8711,27.7942,27.8012,20700.0
2011-12-20 10:35:00,39.81,39.81,39.72,39.75,20100.0,27.8012,27.8012,27.7384,27.7593,20100.0
2011-12-20 10:40:00,39.74,39.79,39.74,39.79,17600.0,27.7523,27.7873,27.7523,27.7873,17600.0
2011-12-20 10:45:00,39.79,39.84,39.79,39.81,16500.0,27.7873,27.8222,27.7873,27.8012,16500.0
2011-12-20 10:50:00,39.82,39.88,39.72,39.72,77000.0,27.8082,27.8501,27.7384,27.7384,77000.0
2011-12-20 10:55:00,39.72,39.81,39.59,39.6,155300.0,27.7384,27.8012,27.6476,27.6546,155300.0
2011-12-20 11:00:00,39.61,39.71,39.59,39.71,57500.0,27.6616,27.7314,27.6476,27.7314,57500.0
2011-12-20 11:05:00,39.72,39.82,39.71,39.76,33100.0,27.7384,27.8082,27.7314,27.7663,33100.0
2011-12-20 11:10:00,39.76,39.8,39.75,39.79,25100.0,27.7663,27.7942,27.7593,27.7873,25100.0
2011-12-20 11:15:00,39.78,39.89,39.78,39.88,33900.0,27.7803,27.8571,27.7803,27.8501,33900.0
2011-12-20 11:20:00,39.87,39.9,39.78,39.79,25100.0,27.8431,27.8641,27.7803,27.7873,25100.0
2011-12-20 11:25:00,39.8,39.83,39.7,39.75,13900.0,27.7942,27.8152,27.7244,27.7593,13900.0
2011-12-20 11:30:00,39.76,39.79,39.67,39.69,16100.0,27.7663,27.7873,27.7035,27.7174,16100.0
2011-12-20 11:35:00,39.7,39.72,39.56,39.61,37900.0,27.7244,27.7384,27.6266,27.6616,37900.0
2011-12-20 11:40:00,39.6,39.6,39.52,39.54,17300.0,27.6546,27.6546,27.5987,27.6127,17300.0
2011-12-20 11:45:00,39.54,39.66,39.54,39.65,19300.0,27.6127,27.6965,27.6127,27.6895,19300.0
2011-12-20 11:50:00,39.66,39.8,39.57,39.78,101500.0,27.6965,27.7942,27.6336,27.7803,101500.0
2011-12-20 11:55:00,39.78,39.82,39.73,39.75,38500.0,27.7803,27.8082,27.7454,27.7593,38500.0
2011-12-20 12:00:00,39.74,39.74,39.61,39.61,20800.0,27.7523,27.7523,27.6616,27.6616,20800.0
2011-12-20 12:05:00,39.62,39.66,39.61,39.64,19000.0,27.6685,27.6965,27.6616,27.6825,19000.0
2011-12-20 12:10:00,39.65,39.71,39.64,39.69,14600.0,27.6895,27.7314,27.6825,27.7174,14600.0
2011-12-20 12:15:00,39.69,39.74,39.68,39.69,12800.0,27.7174,27.7523,27.7104,27.7174,12800.0
2011-12-20 12:20:00,39.69,39.74,39.68,39.69,17000.0,27.7174,27.7523,27.7104,27.7174,17000.0
2011-12-20 12:25:00,39.69,39.74,39.68,39.73,12600.0,27.7174,27.7523,27.7104,27.7454,12600.0
2011-12-20 12:30:00,39.73,39.75,39.7,39.75,13400.0,27.7454,27.7593,27.7244,27.7593,13400.0
2011-12-20 12:35:00,39.75,39.76,39.72,39.75,12100.0,27.7593,27.7663,27.7384,27.7593,12100.0
2011-12-20 12:40:00,39.76,39.8,39.75,39.79,18700.0,27.7663,27.7942,27.7593,27.7873,18700.0
2011-12-20 12:45:00,39.78,39.8,39.76,39.77,15000.0,27.7803,27.7942,27.7663,27.7733,15000.0
2011-12-20 12:50:00,39.77,39.86,39.75,39.84,20600.0,27.7733,27.8361,27.7593,27.8222,20600.0
2011-12-20 12:55:00,39.83,39.84,39.78,39.84,12300.0,27.8152,27.8222,27.7803,27.8222,12300.0
2011-12-20 13:00:00,39.85,39.93,39.84,39.89,27500.0,27.8292,27.885,27.8222,27.8571,27500.0
2011-12-20 13:05:00,39.88,39.99,39.85,39.97,20900.0,27.8501,27.9269,27.8292,27.913,20900.0
2011-12-20 13:10:00,39.96,39.99,39.89,39.89,11700.0,27.906,27.9269,27.8571,27.8571,11700.0
2011-12-20 13:15:00,39.9,39.9,39.83,39.83,11100.0,27.8641,27.8641,27.8152,27.8152,11100.0
2011-12-20 13:20:00,39.81,39.9,39.81,39.89,12900.0,27.8012,27.8641,27.8012,27.8571,12900.0
2011-12-20 13:25:00,39.89,39.92,39.86,39.87,13100.0,27.8571,27.878,27.8361,27.8431,13100.0
2011-12-20 13:30:00,39.87,39.88,39.83,39.85,22700.0,27.8431,27.8501,27.8152,27.8292,22700.0
2011-12-20 13:35:00,39.85,39.86,39.82,39.82,16900.0,27.8292,27.8361,27.8082,27.8082,16900.0
2011-12-20 13:40:00,39.83,39.89,39.83,39.89,7700.0,27.8152,27.8571,27.8152,27.8571,7700.0
2011-12-20 13:45:00,39.88,39.88,39.73,39.75,41100.0,27.8501,27.8501,27.7454,27.7593,41100.0
2011-12-20 13:50:00,39.75,39.76,39.7,39.72,33600.0,27.7593,27.7663,27.7244,27.7384,33600.0
2011-12-20 13:55:00,39.72,39.74,39.71,39.72,12800.0,27.7384,27.7523,27.7314,27.7384,12800.0
2011-12-20 14:00:00,39.72,39.74,39.64,39.7,28600.0,27.7384,27.7523,27.6825,27.7244,28600.0
2011-12-20 14:05:00,39.7,39.71,39.66,39.68,39200.0,27.7244,27.7314,27.6965,27.7104,39200.0
2011-12-20 14:10:00,39.68,39.69,39.61,39.61,23300.0,27.7104,27.7174,27.6616,27.6616,23300.0
2011-12-20 14:15:00,39.62,39.7,39.6,39.69,14000.0,27.6685,27.7244,27.6546,27.7174,14000.0
2011-12-20 14:20:00,39.69,39.72,39.67,39.67,18300.0,27.7174,27.7384,27.7035,27.7035,18300.0
2011-12-20 14:25:00,39.67,39.74,39.66,39.71,23800.0,27.7035,27.7523,27.6965,27.7314,23800.0
2011-12-20 14:30:00,39.72,39.77,39.7,39.72,18700.0,27.7384,27.7733,27.7244,27.7384,18700.0
2011-12-20 14:35:00,39.73,39.78,39.73,39.76,16500.0,27.7454,27.7803,27.7454,27.7663,16500.0
2011-12-20 14:40:00,39.76,39.92,39.76,39.92,34000.0,27.7663,27.878,27.7663,27.878,34000.0
2011-12-20 14:45:00,39.92,39.92,39.76,39.81,35100.0,27.878,27.878,27.7663,27.8012,35100.0
2011-12-20 14:50:00,39.82,39.87,39.8,39.81,15200.0,27.8082,27.8431,27.7942,27.8012,15200.0
2011-12-20 14:55:00,39.81,39.83,39.78,39.82,15100.0,27.8012,27.8152,27.7803,27.8082,15100.0
2011-12-20 15:00:00,39.81,39.85,39.79,39.79,12400.0,27.8012,27.8292,27.7873,27.7873,12400.0
2011-12-20 15:05:00,39.8,39.83,39.76,39.81,42000.0,27.7942,27.8152,27.7663,27.8012,42000.0
2011-12-20 15:10:00,39.81,39.81,39.77,39.78,28700.0,27.8012,27.8012,27.7733,27.7803,28700.0
2011-12-20 15:15:00,39.78,39.84,39.75,39.76,37500.0,27.7803,27.8222,27.7593,27.7663,37500.0
2011-12-20 15:20:00,39.75,39.78,39.7,39.75,35300.0,27.7593,27.7803,27.7244,27.7593,35300.0
2011-12-20 15:25:00,39.74,39.83,39.74,39.81,44000.0,27.7523,27.8152,27.7523,27.8012,44000.0
2011-12-20 15:30:00,39.81,39.81,39.66,39.67,67300.0,27.8012,27.8012,27.6965,27.7035,67300.0
2011-12-20 15:35:00,39.68,39.72,39.62,39.68,158900.0,27.7104,27.7384,27.6685,27.7104,158900.0
2011-12-20 15:40:00,39.67,39.76,39.64,39.66,116900.0,27.7035,27.7663,27.6825,27.6965,116900.0
2011-12-20 15:45:00,39.67,39.7,39.62,39.63,109500.0,27.7035,27.7244,27.6685,27.6755,109500.0
2011-12-20 15:50:00,39.63,39.67,39.62,39.63,109800.0,27.6755,27.7035,27.6685,27.6755,109800.0
2011-12-20 15:55:00,39.63,39.71,39.62,39.68,226400.0,27.6755,27.7314,27.6685,27.7104,226400.0
2011-12-21 09:30:00,39.92,39.99,39.67,39.67,59700.0,27.878,27.9269,27.7035,27.7035,59700.0
2011-12-21 09:35:00,39.68,39.76,39.57,39.72,57900.0,27.7104,27.7663,27.6336,27.7384,57900.0
2011-12-21 09:40:00,39.71,39.72,39.54,39.64,29500.0,27.7314,27.7384,27.6127,27.6825,29500.0
2011-12-21 09:45:00,39.64,39.69,39.58,39.58,33300.0,27.6825,27.7174,27.6406,27.6406,33300.0
2011-12-21 09:50:00,39.58,39.67,39.57,39.57,20700.0,27.6406,27.7035,27.6336,27.6336,20700.0
2011-12-21 09:55:00,39.56,39.59,39.44,39.45,27900.0,27.6266,27.6476,27.5428,27.5498,27900.0
2011-12-21 10:00:00,39.44,39.59,39.27,39.55,80700.0,27.5428,27.6476,27.4241,27.6197,80700.0
2011-12-21 10:05:00,39.54,39.62,39.46,39.52,30300.0,27.6127,27.6685,27.5568,27.5987,30300.0
2011-12-21 10:10:00,39.53,39.8,39.52,39.79,26400.0,27.6057,27.7942,27.5987,27.7873,26400.0
2011-12-21 10:15:00,39.8,39.83,39.74,39.74,25800.0,27.7942,27.8152,27.7523,27.7523,25800.0
2011-12-21 10:20:00,39.75,39.86,39.75,39.79,32100.0,27.7593,27.8361,27.7593,27.7873,32100.0
2011-12-21 10:25:00,39.79,39.82,39.71,39.81,43000.0,27.7873,27.8082,27.7314,27.8012,43000.0
2011-12-21 10:30:00,39.81,39.94,39.8,39.9,48000.0,27.8012,27.892,27.7942,27.8641,48000.0
2011-12-21 10:35:00,39.89,39.89,39.77,39.82,20100.0,27.8571,27.8571,27.7733,27.8082,20100.0
2011-12-21 10:40:00,39.83,39.85,39.58,39.59,31000.0,27.8152,27.8292,27.6406,27.6476,31000.0
2011-12-21 10:45:00,39.59,39.69,39.59,39.65,16700.0,27.6476,27.7174,27.6476,27.6895,16700.0
2011-12-21 10:50:00,39.64,39.64,39.53,39.59,16800.0,27.6825,27.6825,27.6057,27.6476,16800.0
2011-12-21 10:55:00,39.59,39.59,39.38,39.38,52300.0,27.6476,27.6476,27.5009,27.5009,52300.0
2011-12-21 11:00:00,39.4,39.46,39.27,39.27,107400.0,27.5149,27.5568,27.4241,27.4241,107400.0
2011-12-21 11:05:00,39.28,39.32,39.21,39.29,45100.0,27.4311,27.459,27.3822,27.4381,45100.0
2011-12-21 11:10:00,39.28,39.31,39.21,39.22,31600.0,27.4311,27.4521,27.3822,27.3892,31600.0
2011-12-21 11:15:00,39.22,39.22,39.16,39.19,25400.0,27.3892,27.3892,27.3473,27.3683,25400.0
2011-12-21 11:20:00,39.2,39.23,39.15,39.2,26000.0,27.3752,27.3962,27.3403,27.3752,26000.0
2011-12-21 11:25:00,39.2,39.24,39.13,39.21,31100.0,27.3752,27.4032,27.3263,27.3822,31100.0
2011-12-21 11:30:00,39.2,39.29,39.19,39.24,29900.0,27.3752,27.4381,27.3683,27.4032,29900.0
2011-12-21 11:35:00,39.25,39.3,39.22,39.22,14500.0,27.4102,27.4451,27.3892,27.3892,14500.0
2011-12-21 11:40:00,39.23,39.25,39.16,39.23,21500.0,27.3962,27.4102,27.3473,27.3962,21500.0
2011-12-21 11:45:00,39.23,39.27,39.21,39.25,54900.0,27.3962,27.4241,27.3822,27.4102,54900.0
2011-12-21 11:50:00,39.25,39.26,39.18,39.21,15400.0,27.4102,27.4171,27.3613,27.3822,15400.0
2011-12-21 11:55:00,39.21,39.25,39.12,39.2,56300.0,27.3822,27.4102,27.3194,27.3752,56300.0
2011-12-21 12:00:00,39.22,39.27,39.13,39.19,38500.0,27.3892,27.4241,27.3263,27.3683,38500.0
2011-12-21 12:05:00,39.2,39.21,39.03,39.06,35800.0,27.3752,27.3822,27.2565,27.2775,35800.0
2011-12-21 12:10:00,39.06,39.13,39.06,39.08,17700.0,27.2775,27.3263,27.2775,27.2914,17700.0
2011-12-21 12:15:00,39.08,39.09,39.05,39.07,26600.0,27.2914,27.2984,27.2705,27.2844,26600.0
2011-12-21 12:20:00,39.06,39.08,38.96,38.96,25000.0,27.2775,27.2914,27.2076,27.2076,25000.0
2011-12-21 12:25:00,38.96,38.98,38.86,38.9,50200.0,27.2076,27.2216,27.1378,27.1657,50200.0
2011-12-21 12:30:00,38.9,38.97,38.89,38.91,31500.0,27.1657,27.2146,27.1587,27.1727,31500.0
2011-12-21 12:35:00,38.91,39.03,38.88,39.03,34500.0,27.1727,27.2565,27.1518,27.2565,34500.0
2011-12-21 12:40:00,39.02,39.06,38.96,38.98,36500.0,27.2495,27.2775,27.2076,27.2216,36500.0
2011-12-21 12:45:00,38.99,39.08,38.97,39.06,14500.0,27.2286,27.2914,27.2146,27.2775,14500.0
2011-12-21 12:50:00,39.06,39.07,38.98,38.98,18700.0,27.2775,27.2844,27.2216,27.2216,18700.0
2011-12-21 12:55:00,38.99,39.14,38.99,39.11,22800.0,27.2286,27.3333,27.2286,27.3124,22800.0
2011-12-21 13:00:00,39.12,39.23,39.1,39.16,32600.0,27.3194,27.3962,27.3054,27.3473,32600.0
2011-12-21 13:05:00,39.16,39.23,39.13,39.15,23800.0,27.3473,27.3962,27.3263,27.3403,23800.0
2011-12-21 13:10:00,39.14,39.14,39.06,39.06,14500.0,27.3333,27.3333,27.2775,27.2775,14500.0
2011-12-21 13:15:00,39.07,39.08,39.02,39.05,21200.0,27.2844,27.2914,27.2495,27.2705,21200.0
2011-12-21 13:20:00,39.05,39.14,39.04,39.14,22500.0,27.2705,27.3333,27.2635,27.3333,22500.0
2011-12-21 13:25:00,39.12,39.14,39.03,39.06,21200.0,27.3194,27.3333,27.2565,27.2775,21200.0
2011-12-21 13:30:00,39.07,39.09,39.05,39.09,12500.0,27.2844,27.2984,27.2705,27.2984,12500.0
2011-12-21 13:35:00,39.08,39.18,39.08,39.14,20800.0,27.2914,27.3613,27.2914,27.3333,20800.0
2011-12-21 13:40:00,39.14,39.15,39.0,39.01,20500.0,27.3333,27.3403,27.2356,27.2425,20500.0
2011-12-21 13:45:00,39.02,39.11,39.02,39.08,20200.0,27.2495,27.3124,27.2495,27.2914,20200.0
2011-12-21 13:50:00,39.07,39.24,39.06,39.19,42800.0,27.2844,27.4032,27.2775,27.3683,42800.0
2011-12-21 13:55:00,39.19,39.26,39.17,39.22,25600.0,27.3683,27.4171,27.3543,27.3892,25600.0
2011-12-21 14:00:00,39.22,39.32,39.17,39.28,24700.0,27.3892,27.459,27.3543,27.4311,24700.0
2011-12-21 14:05:00,39.28,39.32,39.26,39.3,25400.0,27.4311,27.459,27.4171,27.4451,25400.0
2011-12-21 14:10:00,39.31,39.31,39.25,39.29,15900.0,27.4521,27.4521,27.4102,27.4381,15900.0
2011-12-21 14:15:00,39.3,39.31,39.22,39.26,18000.0,27.4451,27.4521,27.3892,27.4171,18000.0
2011-12-21 14:20:00,39.25,39.28,39.21,39.24,12300.0,27.4102,27.4311,27.3822,27.4032,12300.0
2011-12-21 14:25:00,39.25,39.3,39.25,39.27,15000.0,27.4102,27.4451,27.4102,27.4241,15000.0
2011-12-21 14:30:00,39.27,39.33,39.2,39.24,18800.0,27.4241,27.466,27.3752,27.4032,18800.0
2011-12-21 14:35:00,39.25,39.38,39.25,39.33,25600.0,27.4102,27.5009,27.4102,27.466,25600.0
2011-12-21 14:40:00,39.33,39.42,39.33,39.33,25700.0,27.466,27.5289,27.466,27.466,25700.0
2011-12-21 14:45:00,39.33,39.4,39.3,39.38,32400.0,27.466,27.5149,27.4451,27.5009,32400.0
2011-12-21 14:50:00,39.38,39.38,39.33,39.35,26300.0,27.5009,27.5009,27.466,27.48,26300.0
2011-12-21 14:55:00,39.35,39.37,39.31,39.32,28300.0,27.48,27.494,27.4521,27.459,28300.0
2011-12-21 15:00:00,39.31,39.4,39.29,39.4,40500.0,27.4521,27.5149,27.4381,27.5149,40500.0
2011-12-21 15:05:00,39.38,39.44,39.36,39.42,36600.0,27.5009,27.5428,27.487,27.5289,36600.0
2011-12-21 15:10:00,39.42,39.5,39.4,39.48,39100.0,27.5289,27.5847,27.5149,27.5708,39100.0
2011-12-21 15:15:00,39.47,39.54,39.45,39.49,41800.0,27.5638,27.6127,27.5498,27.5778,41800.0
2011-12-21 15:20:00,39.49,39.51,39.4,39.4,66200.0,27.5778,27.5917,27.5149,27.5149,66200.0
2011-12-21 15:25:00,39.4,39.51,39.4,39.46,38100.0,27.5149,27.5917,27.5149,27.5568,38100.0
2011-12-21 15:30:00,39.46,39.65,39.46,39.55,89300.0,27.5568,27.6895,27.5568,27.6197,89300.0
2011-12-21 15:35:00,39.56,39.67,39.55,39.61,46400.0,27.6266,27.7035,27.6197,27.6616,46400.0
2011-12-21 15:40:00,39.6,39.63,39.53,39.57,86400.0,27.6546,27.6755,27.6057,27.6336,86400.0
2011-12-21 15:45:00,39.57,39.62,39.47,39.52,82500.0,27.6336,27.6685,27.5638,27.5987,82500.0
2011-12-21 15:50:00,39.52,39.52,39.39,39.5,83800.0,27.5987,27.5987,27.5079,27.5847,83800.0
2011-12-21 15:55:00,39.51,39.59,39.51,39.57,106900.0,27.5917,27.6476,27.5917,27.6336,106900.0
2011-12-22 09:30:00,39.8,39.87,39.75,39.85,29700.0,27.7942,27.8431,27.7593,27.8292,29700.0
2011-12-22 09:35:00,39.83,40.0,39.8,39.99,33500.0,27.8152,27.9339,27.7942,27.9269,33500.0
2011-12-22 09:40:00,39.99,40.16,39.97,40.01,58000.0,27.9269,28.0456,27.913,27.9409,58000.0
2011-12-22 09:45:00,40.0,40.1,39.93,39.97,51700.0,27.9339,28.0037,27.885,27.913,51700.0
2011-12-22 09:50:00,39.96,40.01,39.93,39.99,27200.0,27.906,27.9409,27.885,27.9269,27200.0
2011-12-22 09:55:00,40.0,40.11,40.0,40.05,19300.0,27.9339,28.0107,27.9339,27.9688,19300.0
2011-12-22 10:00:00,40.05,40.09,39.9,39.9,31200.0,27.9688,27.9968,27.8641,27.8641,31200.0
2011-12-22 10:05:00,39.89,39.93,39.79,39.82,42600.0,27.8571,27.885,27.7873,27.8082,42600.0
2011-12-22 10:10:00,39.8,39.97,39.8,39.94,25200.0,27.7942,27.913,27.7942,27.892,25200.0
2011-12-22 10:15:00,39.96,39.99,39.9,39.9,16800.0,27.906,27.9269,27.8641,27.8641,16800.0
2011-12-22 10:20:00,39.88,40.0,39.86,39.93,14400.0,27.8501,27.9339,27.8361,27.885,14400.0
2011-12-22 10:25:00,39.93,40.09,39.93,39.99,22200.0,27.885,27.9968,27.885,27.9269,22200.0
2011-12-22 10:30:00,39.98,40.01,39.89,39.89,19900.0,27.9199,27.9409,27.8571,27.8571,19900.0
2011-12-22 10:35:00,39.87,39.87,39.76,39.85,18900.0,27.8431,27.8431,27.7663,27.8292,18900.0
2011-12-22 10:40:00,39.85,39.88,39.81,39.86,13100.0,27.8292,27.8501,27.8012,27.8361,13100.0
2011-12-22 10:45:00,39.87,39.88,39.69,39.69,29500.0,27.8431,27.8501,27.7174,27.7174,29500.0
2011-12-22 10:50:00,39.68,39.72,39.67,39.7,15000.0,27.7104,27.7384,27.7035,27.7244,15000.0
2011-12-22 10:55:00,39.7,39.84,39.68,39.77,24200.0,27.7244,27.8222,27.7104,27.7733,24200.0
2011-12-22 11:00:00,39.76,39.85,39.74,39.76,21300.0,27.7663,27.8292,27.7523,27.7663,21300.0
2011-12-22 11:05:00,39.75,39.79,39.7,39.73,9200.0,27.7593,27.7873,27.7244,27.7454,9200.0
2011-12-22 11:10:00,39.72,39.74,39.68,39.68,16700.0,27.7384,27.7523,27.7104,27.7104,16700.0
2011-12-22 11:15:00,39.69,39.81,39.66,39.73,17700.0,27.7174,27.8012,27.6965,27.7454,17700.0
2011-12-22 11:20:00,39.73,39.78,39.71,39.76,12100.0,27.7454,27.7803,27.7314,27.7663,12100.0
2011-12-22 11:25:00,39.76,39.8,39.69,39.75,16700.0,27.7663,27.7942,27.7174,27.7593,16700.0
2011-12-22 11:30:00,39.76,39.78,39.69,39.69,13300.0,27.7663,27.7803,27.7174,27.7174,13300.0
2011-12-22 11:35:00,39.69,39.74,39.67,39.73,22800.0,27.7174,27.7523,27.7035,27.7454,22800.0
2011-12-22 11:40:00,39.73,39.77,39.7,39.74,15600.0,27.7454,27.7733,27.7244,27.7523,15600.0
2011-12-22 11:45:00,39.72,39.73,39.66,39.67,20100.0,27.7384,27.7454,27.6965,27.7035,20100.0
2011-12-22 11:50:00,39.67,39.76,39.65,39.73,23400.0,27.7035,27.7663,27.6895,27.7454,23400.0
2011-12-22 11:55:00,39.73,39.77,39.71,39.76,20100.0,27.7454,27.7733,27.7314,27.7663,20100.0
2011-12-22 12:00:00,39.77,39.79,39.75,39.78,20500.0,27.7733,27.7873,27.7593,27.7803,20500.0
2011-12-22 12:05:00,39.77,39.78,39.71,39.73,11900.0,27.7733,27.7803,27.7314,27.7454,11900.0
2011-12-22 12:10:00,39.74,39.8,39.7,39.77,10800.0,27.7523,27.7942,27.7244,27.7733,10800.0
2011-12-22 12:15:00,39.77,39.85,39.77,39.84,9300.0,27.7733,27.8292,27.7733,27.8222,9300.0
2011-12-22 12:20:00,39.85,39.93,39.85,39.89,10900.0,27.8292,27.885,27.8292,27.8571,10900.0
2011-12-22 12:25:00,39.89,40.04,39.89,40.03,27000.0,27.8571,27.9618,27.8571,27.9549,27000.0
2011-12-22 12:30:00,40.03,40.03,39.94,39.94,28400.0,27.9549,27.9549,27.892,27.892,28400.0
2011-12-22 12:35:00,39.94,39.99,39.93,39.97,22200.0,27.892,27.9269,27.885,27.913,22200.0
2011-12-22 12:40:00,39.95,40.03,39.93,39.99,26500.0,27.899,27.9549,27.885,27.9269,26500.0
2011-12-22 12:45:00,39.98,39.98,39.88,39.91,15300.0,27.9199,27.9199,27.8501,27.8711,15300.0
2011-12-22 12:50:00,39.91,39.96,39.9,39.94,7400.0,27.8711,27.906,27.8641,27.892,7400.0
2011-12-22 12:55:00,39.94,40.0,39.94,39.99,8800.0,27.892,27.9339,27.892,27.9269,8800.0
2011-12-22 13:00:00,40.0,40.01,39.95,39.97,11000.0,27.9339,27.9409,27.899,27.913,11000.0
2011-12-22 13:05:00,39.96,39.99,39.93,39.99,18000.0,27.906,27.9269,27.885,27.9269,18000.0
2011-12-22 13:10:00,39.99,40.0,39.97,39.99,8100.0,27.9269,27.9339,27.913,27.9269,8100.0
2011-12-22 13:15:00,40.0,40.09,39.98,40.09,25300.0,27.9339,27.9968,27.9199,27.9968,25300.0
2011-12-22 13:20:00,40.08,40.08,40.04,40.07,12000.0,27.9898,27.9898,27.9618,27.9828,12000.0
2011-12-22 13:25:00,40.07,40.14,40.07,40.13,21600.0,27.9828,28.0317,27.9828,28.0247,21600.0
2011-12-22 13:30:00,40.13,40.19,40.09,40.18,14100.0,28.0247,28.0666,27.9968,28.0596,14100.0
2011-12-22 13:35:00,40.18,40.19,40.12,40.15,18900.0,28.0596,28.0666,28.0177,28.0387,18900.0
2011-12-22 13:40:00,40.15,40.18,40.14,40.16,11000.0,28.0387,28.0596,28.0317,28.0456,11000.0
2011-12-22 13:45:00,40.16,40.2,40.14,40.2,16700.0,28.0456,28.0736,28.0317,28.0736,16700.0
2011-12-22 13:50:00,40.2,40.23,40.17,40.19,20700.0,28.0736,28.0945,28.0526,28.0666,20700.0
2011-12-22 13:55:00,40.19,40.22,40.15,40.18,35800.0,28.0666,28.0875,28.0387,28.0596,35800.0
2011-12-22 14:00:00,40.18,40.19,40.14,40.17,24000.0,28.0596,28.0666,28.0317,28.0526,24000.0
2011-12-22 14:05:00,40.17,40.2,40.12,40.2,23400.0,28.0526,28.0736,28.0177,28.0736,23400.0
2011-12-22 14:10:00,40.2,40.22,40.16,40.19,12700.0,28.0736,28.0875,28.0456,28.0666,12700.0
2011-12-22 14:15:00,40.18,40.2,40.14,40.18,13800.0,28.0596,28.0736,28.0317,28.0596,13800.0
2011-12-22 14:20:00,40.18,40.22,40.17,40.18,12500.0,28.0596,28.0875,28.0526,28.0596,12500.0
2011-12-22 14:25:00,40.18,40.24,40.18,40.22,18800.0,28.0596,28.1015,28.0596,28.0875,18800.0
2011-12-22 14:30:00,40.22,40.22,40.16,40.18,16500.0,28.0875,28.0875,28.0456,28.0596,16500.0
2011-12-22 14:35:00,40.19,40.2,40.15,40.16,12600.0,28.0666,28.0736,28.0387,28.0456,12600.0
2011-12-22 14:40:00,40.16,40.19,40.14,40.16,18500.0,28.0456,28.0666,28.0317,28.0456,18500.0
2011-12-22 14:45:00,40.16,40.18,40.11,40.11,19300.0,28.0456,28.0596,28.0107,28.0107,19300.0
2011-12-22 14:50:00,40.1,40.13,40.05,40.08,25800.0,28.0037,28.0247,27.9688,27.9898,25800.0
2011-12-22 14:55:00,40.08,40.11,40.02,40.04,11700.0,27.9898,28.0107,27.9479,27.9618,11700.0
2011-12-22 15:00:00,40.04,40.07,40.01,40.05,26000.0,27.9618,27.9828,27.9409,27.9688,26000.0
2011-12-22 15:05:00,40.05,40.1,40.02,40.05,17200.0,27.9688,28.0037,27.9479,27.9688,17200.0
2011-12-22 15:10:00,40.05,40.09,40.03,40.05,21500.0,27.9688,27.9968,27.9549,27.9688,21500.0
2011-12-22 15:15:00,40.05,40.11,40.04,40.11,15300.0,27.9688,28.0107,27.9618,28.0107,15300.0
2011-12-22 15:20:00,40.12,40.18,40.11,40.16,18200.0,28.0177,28.0596,28.0107,28.0456,18200.0
2011-12-22 15:25:00,40.17,40.31,40.15,40.3,142600.0,28.0526,28.1504,28.0387,28.1434,142600.0
2011-12-22 15:30:00,40.3,40.33,40.23,40.23,93700.0,28.1434,28.1644,28.0945,28.0945,93700.0
2011-12-22 15:35:00,40.23,40.24,40.16,40.17,38100.0,28.0945,28.1015,28.0456,28.0526,38100.0
2011-12-22 15:40:00,40.17,40.18,40.1,40.11,52700.0,28.0526,28.0596,28.0037,28.0107,52700.0
2011-12-22 15:45:00,40.1,40.16,40.06,40.14,97900.0,28.0037,28.0456,27.9758,28.0317,97900.0
2011-12-22 15:50:00,40.13,40.16,40.1,40.13,70500.0,28.0247,28.0456,28.0037,28.0247,70500.0
2011-12-22 15:55:00,40.12,40.14,40.04,40.13,172800.0,28.0177,28.0317,27.9618,28.0247,172800.0
2011-12-23 09:30:00,40.19,40.25,40.17,40.21,13900.0,28.0666,28.1085,28.0526,28.0806,13900.0
2011-12-23 09:35:00,40.17,40.18,40.09,40.13,16000.0,28.0526,28.0596,27.9968,28.0247,16000.0
2011-12-23 09:40:00,40.14,40.17,40.03,40.03,11800.0,28.0317,28.0526,27.9549,27.9549,11800.0
2011-12-23 09:45:00,40.03,40.16,40.02,40.08,13500.0,27.9549,28.0456,27.9479,27.9898,13500.0
2011-12-23 09:50:00,40.08,40.17,40.06,40.11,8100.0,27.9898,28.0526,27.9758,28.0107,8100.0
2011-12-23 09:55:00,40.12,40.21,40.12,40.17,8300.0,28.0177,28.0806,28.0177,28.0526,8300.0
2011-12-23 10:00:00,40.17,40.17,40.02,40.02,20600.0,28.0526,28.0526,27.9479,27.9479,20600.0
2011-12-23 10:05:00,40.03,40.12,40.02,40.03,11300.0,27.9549,28.0177,27.9479,27.9549,11300.0
2011-12-23 10:10:00,40.03,40.18,40.0,40.05,44400.0,27.9549,28.0596,27.9339,27.9688,44400.0
2011-12-23 10:15:00,40.05,40.05,39.93,39.97,15300.0,27.9688,27.9688,27.885,27.913,15300.0
2011-12-23 10:20:00,39.98,40.09,39.96,40.07,9900.0,27.9199,27.9968,27.906,27.9828,9900.0
2011-12-23 10:25:00,40.02,40.08,40.01,40.06,6800.0,27.9479,27.9898,27.9409,27.9758,6800.0
2011-12-23 10:30:00,40.07,40.14,40.06,40.13,9400.0,27.9828,28.0317,27.9758,28.0247,9400.0
2011-12-23 10:35:00,40.14,40.15,40.11,40.14,17800.0,28.0317,28.0387,28.0107,28.0317,17800.0
2011-12-23 10:40:00,40.14,40.15,40.08,40.11,8900.0,28.0317,28.0387,27.9898,28.0107,8900.0
2011-12-23 10:45:00,40.11,40.11,40.06,40.1,6200.0,28.0107,28.0107,27.9758,28.0037,6200.0
2011-12-23 10:50:00,40.1,40.12,40.07,40.08,7800.0,28.0037,28.0177,27.9828,27.9898,7800.0
2011-12-23 10:55:00,40.1,40.1,40.06,40.08,7700.0,28.0037,28.0037,27.9758,27.9898,7700.0
2011-12-23 11:00:00,40.09,40.14,40.07,40.14,10100.0,27.9968,28.0317,27.9828,28.0317,10100.0
2011-12-23 11:05:00,40.14,40.16,40.11,40.12,8000.0,28.0317,28.0456,28.0107,28.0177,8000.0
2011-12-23 11:10:00,40.12,40.2,40.12,40.2,11300.0,28.0177,28.0736,28.0177,28.0736,11300.0
2011-12-23 11:15:00,40.2,40.22,40.2,40.22,6700.0,28.0736,28.0875,28.0736,28.0875,6700.0
2011-12-23 11:20:00,40.21,40.26,40.19,40.24,9000.0,28.0806,28.1155,28.0666,28.1015,9000.0
2011-12-23 11:25:00,40.23,40.24,40.21,40.24,8300.0,28.0945,28.1015,28.0806,28.1015,8300.0
2011-12-23 11:30:00,40.25,40.29,40.24,40.27,16500.0,28.1085,28.1364,28.1015,28.1225,16500.0
2011-12-23 11:35:00,40.27,40.29,40.24,40.24,8700.0,28.1225,28.1364,28.1015,28.1015,8700.0
2011-12-23 11:40:00,40.25,40.25,40.16,40.18,26000.0,28.1085,28.1085,28.0456,28.0596,26000.0
2011-12-23 11:45:00,40.18,40.23,40.18,40.21,11100.0,28.0596,28.0945,28.0596,28.0806,11100.0
2011-12-23 11:50:00,40.22,40.26,40.21,40.26,7700.0,28.0875,28.1155,28.0806,28.1155,7700.0
2011-12-23 11:55:00,40.25,40.26,40.19,40.22,16200.0,28.1085,28.1155,28.0666,28.0875,16200.0
2011-12-23 12:00:00,40.22,40.22,40.2,40.2,12200.0,28.0875,28.0875,28.0736,28.0736,12200.0
2011-12-23 12:05:00,40.2,40.26,40.2,40.23,6300.0,28.0736,28.1155,28.0736,28.0945,6300.0
2011-12-23 12:10:00,40.24,40.28,40.22,40.26,20100.0,28.1015,28.1294,28.0875,28.1155,20100.0
2011-12-23 12:15:00,40.26,40.27,40.22,40.23,6600.0,28.1155,28.1225,28.0875,28.0945,6600.0
2011-12-23 12:20:00,40.24,40.32,40.24,40.31,20100.0,28.1015,28.1574,28.1015,28.1504,20100.0
2011-12-23 12:25:00,40.32,40.33,40.29,40.3,4400.0,28.1574,28.1644,28.1364,28.1434,4400.0
2011-12-23 12:30:00,40.31,40.37,40.3,40.35,12900.0,28.1504,28.1923,28.1434,28.1783,12900.0
2011-12-23 12:35:00,40.35,40.38,40.32,40.34,18800.0,28.1783,28.1993,28.1574,28.1714,18800.0
2011-12-23 12:40:00,40.36,40.37,40.32,40.32,20500.0,28.1853,28.1923,28.1574,28.1574,20500.0
2011-12-23 12:45:00,40.33,40.33,40.29,40.3,5700.0,28.1644,28.1644,28.1364,28.1434,5700.0
2011-12-23 12:50:00,40.3,40.33,40.29,40.31,8400.0,28.1434,28.1644,28.1364,28.1504,8400.0
2011-12-23 12:55:00,40.33,40.37,40.29,40.3,41000.0,28.1644,28.1923,28.1364,28.1434,41000.0
2011-12-23 13:00:00,40.3,40.3,40.24,40.24,14700.0,28.1434,28.1434,28.1015,28.1015,14700.0
2011-12-23 13:05:00,40.24,40.25,40.22,40.25,6500.0,28.1015,28.1085,28.0875,28.1085,6500.0
2011-12-23 13:10:00,40.25,40.29,40.25,40.28,9400.0,28.1085,28.1364,28.1085,28.1294,9400.0
2011-12-23 13:15:00,40.27,40.28,40.22,40.23,19200.0,28.1225,28.1294,28.0875,28.0945,19200.0
2011-12-23 13:20:00,40.22,40.23,40.19,40.2,17700.0,28.0875,28.0945,28.0666,28.0736,17700.0
2011-12-23 13:25:00,40.2,40.26,40.2,40.22,13900.0,28.0736,28.1155,28.0736,28.0875,13900.0
2011-12-23 13:30:00,40.22,40.22,40.18,40.18,10500.0,28.0875,28.0875,28.0596,28.0596,10500.0
2011-12-23 13:35:00,40.18,40.2,40.18,40.19,12700.0,28.0596,28.0736,28.0596,28.0666,12700.0
2011-12-23 13:40:00,40.19,40.22,40.16,40.17,18200.0,28.0666,28.0875,28.0456,28.0526,18200.0
2011-12-23 13:45:00,40.17,40.18,40.17,40.17,12900.0,28.0526,28.0596,28.0526,28.0526,12900.0
2011-12-23 13:50:00,40.18,40.2,40.17,40.19,14400.0,28.0596,28.0736,28.0526,28.0666,14400.0
2011-12-23 13:55:00,40.19,40.21,40.18,40.21,11700.0,28.0666,28.0806,28.0596,28.0806,11700.0
2011-12-23 14:00:00,40.21,40.21,40.19,40.21,7800.0,28.0806,28.0806,28.0666,28.0806,7800.0
2011-12-23 14:05:00,40.21,40.21,40.18,40.19,6000.0,28.0806,28.0806,28.0596,28.0666,6000.0
2011-12-23 14:10:00,40.2,40.22,40.19,40.19,6600.0,28.0736,28.0875,28.0666,28.0666,6600.0
2011-12-23 14:15:00,40.19,40.2,40.18,40.19,10400.0,28.0666,28.0736,28.0596,28.0666,10400.0
2011-12-23 14:20:00,40.19,40.2,40.18,40.19,5000.0,28.0666,28.0736,28.0596,28.0666,5000.0
2011-12-23 14:25:00,40.19,40.2,40.19,40.2,6600.0,28.0666,28.0736,28.0666,28.0736,6600.0
2011-12-23 14:30:00,40.2,40.24,40.2,40.23,8900.0,28.0736,28.1015,28.0736,28.0945,8900.0
2011-12-23 14:35:00,40.24,40.24,40.23,40.24,3700.0,28.1015,28.1015,28.0945,28.1015,3700.0
2011-12-23 14:40:00,40.24,40.26,40.22,40.22,13000.0,28.1015,28.1155,28.0875,28.0875,13000.0
2011-12-23 14:45:00,40.23,40.26,40.22,40.25,7000.0,28.0945,28.1155,28.0875,28.1085,7000.0
2011-12-23 14:50:00,40.25,40.26,40.24,40.25,7700.0,28.1085,28.1155,28.1015,28.1085,7700.0
2011-12-23 14:55:00,40.25,40.25,40.24,40.25,9300.0,28.1085,28.1085,28.1015,28.1085,9300.0
2011-12-23 15:00:00,40.24,40.25,40.21,40.23,19900.0,28.1015,28.1085,28.0806,28.0945,19900.0
2011-12-23 15:05:00,40.23,40.24,40.21,40.21,8400.0,28.0945,28.1015,28.0806,28.0806,8400.0
2011-12-23 15:10:00,40.21,40.21,40.16,40.17,16300.0,28.0806,28.0806,28.0456,28.0526,16300.0
2011-12-23 15:15:00,40.17,40.24,40.16,40.24,14900.0,28.0526,28.1015,28.0456,28.1015,14900.0
2011-12-23 15:20:00,40.24,40.27,40.24,40.25,16800.0,28.1015,28.1225,28.1015,28.1085,16800.0
2011-12-23 15:25:00,40.25,40.25,40.22,40.23,15000.0,28.1085,28.1085,28.0875,28.0945,15000.0
2011-12-23 15:30:00,40.22,40.27,40.22,40.26,24500.0,28.0875,28.1225,28.0875,28.1155,24500.0
2011-12-23 15:35:00,40.25,40.27,40.25,40.26,28200.0,28.1085,28.1225,28.1085,28.1155,28200.0
2011-12-23 15:40:00,40.25,40.35,40.23,40.33,66400.0,28.1085,28.1783,28.0945,28.1644,66400.0
2011-12-23 15:45:00,40.33,40.38,40.32,40.37,72300.0,28.1644,28.1993,28.1574,28.1923,72300.0
2011-12-23 15:50:00,40.37,40.41,40.37,40.41,92700.0,28.1923,28.2202,28.1923,28.2202,92700.0
2011-12-23 15:55:00,40.41,40.46,40.4,40.45,147400.0,28.2202,28.2552,28.2133,28.2482,147400.0
2011-12-27 09:30:00,40.19,40.45,40.13,40.34,33000.0,28.0666,28.2482,28.0247,28.1714,33000.0
2011-12-27 09:35:00,40.35,40.47,40.31,40.43,22200.0,28.1783,28.2621,28.1504,28.2342,22200.0
2011-12-27 09:40:00,40.43,40.5,40.41,40.45,19100.0,28.2342,28.2831,28.2202,28.2482,19100.0
2011-12-27 09:45:00,40.45,40.61,40.4,40.61,28800.0,28.2482,28.3599,28.2133,28.3599,28800.0
2011-12-27 09:50:00,40.6,40.69,40.58,40.6,38200.0,28.3529,28.4158,28.339,28.3529,38200.0
2011-12-27 09:55:00,40.6,40.68,40.57,40.66,17300.0,28.3529,28.4088,28.332,28.3948,17300.0
2011-12-27 10:00:00,40.69,40.73,40.51,40.55,56700.0,28.4158,28.4437,28.2901,28.318,56700.0
2011-12-27 10:05:00,40.54,40.61,40.5,40.5,34400.0,28.311,28.3599,28.2831,28.2831,34400.0
2011-12-27 10:10:00,40.51,40.57,40.48,40.52,41500.0,28.2901,28.332,28.2691,28.2971,41500.0
2011-12-27 10:15:00,40.52,40.55,40.49,40.49,29300.0,28.2971,28.318,28.2761,28.2761,29300.0
2011-12-27 10:20:00,40.5,40.54,40.48,40.49,40500.0,28.2831,28.311,28.2691,28.2761,40500.0
2011-12-27 10:25:00,40.49,40.51,40.44,40.47,63000.0,28.2761,28.2901,28.2412,28.2621,63000.0
2011-12-27 10:30:00,40.47,40.57,40.45,40.55,23300.0,28.2621,28.332,28.2482,28.318,23300.0
2011-12-27 10:35:00,40.56,40.56,40.47,40.48,21300.0,28.325,28.325,28.2621,28.2691,21300.0
2011-12-27 10:40:00,40.49,40.54,40.47,40.49,25500.0,28.2761,28.311,28.2621,28.2761,25500.0
2011-12-27 10:45:00,40.5,40.53,40.46,40.52,28200.0,28.2831,28.304,28.2552,28.2971,28200.0
2011-12-27 10:50:00,40.52,40.52,40.44,40.46,49600.0,28.2971,28.2971,28.2412,28.2552,49600.0
2011-12-27 10:55:00,40.46,40.47,40.45,40.45,38700.0,28.2552,28.2621,28.2482,28.2482,38700.0
2011-12-27 11:00:00,40.45,40.47,40.44,40.46,30800.0,28.2482,28.2621,28.2412,28.2552,30800.0
2011-12-27 11:05:00,40.47,40.49,40.45,40.47,24500.0,28.2621,28.2761,28.2482,28.2621,24500.0
2011-12-27 11:10:00,40.45,40.52,40.45,40.52,27900.0,28.2482,28.2971,28.2482,28.2971,27900.0
2011-12-27 11:15:00,40.52,40.52,40.43,40.46,26500.0,28.2971,28.2971,28.2342,28.2552,26500.0
2011-12-27 11:20:00,40.46,40.48,40.43,40.47,23000.0,28.2552,28.2691,28.2342,28.2621,23000.0
2011-12-27 11:25:00,40.48,40.51,40.48,40.51,12000.0,28.2691,28.2901,28.2691,28.2901,12000.0
2011-12-27 11:30:00,40.51,40.52,40.5,40.5,20500.0,28.2901,28.2971,28.2831,28.2831,20500.0
2011-12-27 11:35:00,40.5,40.54,40.5,40.51,20300.0,28.2831,28.311,28.2831,28.2901,20300.0
2011-12-27 11:40:00,40.52,40.53,40.49,40.53,17900.0,28.2971,28.304,28.2761,28.304,17900.0
2011-12-27 11:45:00,40.53,40.53,40.5,40.5,17100.0,28.304,28.304,28.2831,28.2831,17100.0
2011-12-27 11:50:00,40.5,40.53,40.5,40.53,23600.0,28.2831,28.304,28.2831,28.304,23600.0
2011-12-27 11:55:00,40.53,40.55,40.52,40.53,24000.0,28.304,28.318,28.2971,28.304,24000.0
2011-12-27 12:00:00,40.53,40.6,40.53,40.59,23300.0,28.304,28.3529,28.304,28.3459,23300.0
2011-12-27 12:05:00,40.57,40.57,40.55,40.56,12600.0,28.332,28.332,28.318,28.325,12600.0
2011-12-27 12:10:00,40.57,40.6,40.56,40.57,9300.0,28.332,28.3529,28.325,28.332,9300.0
2011-12-27 12:15:00,40.56,40.57,40.56,40.56,7300.0,28.325,28.332,28.325,28.325,7300.0
2011-12-27 12:20:00,40.57,40.62,40.57,40.61,15600.0,28.332,28.3669,28.332,28.3599,15600.0
2011-12-27 12:25:00,40.62,40.63,40.6,40.61,14200.0,28.3669,28.3739,28.3529,28.3599,14200.0
2011-12-27 12:30:00,40.61,40.62,40.6,40.61,16600.0,28.3599,28.3669,28.3529,28.3599,16600.0
2011-12-27 12:35:00,40.61,40.61,40.59,40.61,12000.0,28.3599,28.3599,28.3459,28.3599,12000.0
2011-12-27 12:40:00,40.61,40.62,40.6,40.62,11400.0,28.3599,28.3669,28.3529,28.3669,11400.0
2011-12-27 12:45:00,40.62,40.63,40.61,40.61,13000.0,28.3669,28.3739,28.3599,28.3599,13000.0
2011-12-27 12:50:00,40.6,40.63,40.59,40.63,13700.0,28.3529,28.3739,28.3459,28.3739,13700.0
2011-12-27 12:55:00,40.62,40.63,40.61,40.63,7700.0,28.3669,28.3739,28.3599,28.3739,7700.0
2011-12-27 13:00:00,40.62,40.66,40.62,40.66,10100.0,28.3669,28.3948,28.3669,28.3948,10100.0
2011-12-27 13:05:00,40.66,40.66,40.63,40.66,20200.0,28.3948,28.3948,28.3739,28.3948,20200.0
2011-12-27 13:10:00,40.66,40.69,40.64,40.68,14600.0,28.3948,28.4158,28.3809,28.4088,14600.0
2011-12-27 13:15:00,40.68,40.71,40.68,40.71,37700.0,28.4088,28.4297,28.4088,28.4297,37700.0
2011-12-27 13:20:00,40.7,40.73,40.7,40.71,28900.0,28.4228,28.4437,28.4228,28.4297,28900.0
2011-12-27 13:25:00,40.71,40.72,40.69,40.7,12500.0,28.4297,28.4367,28.4158,28.4228,12500.0
2011-12-27 13:30:00,40.7,40.7,40.68,40.68,17400.0,28.4228,28.4228,28.4088,28.4088,17400.0
2011-12-27 13:35:00,40.68,40.72,40.68,40.71,15000.0,28.4088,28.4367,28.4088,28.4297,15000.0
2011-12-27 13:40:00,40.71,40.72,40.68,40.69,17500.0,28.4297,28.4367,28.4088,28.4158,17500.0
2011-12-27 13:45:00,40.68,40.72,40.68,40.71,21700.0,28.4088,28.4367,28.4088,28.4297,21700.0
2011-12-27 13:50:00,40.71,40.73,40.71,40.72,13900.0,28.4297,28.4437,28.4297,28.4367,13900.0
2011-12-27 13:55:00,40.72,40.73,40.71,40.72,13900.0,28.4367,28.4437,28.4297,28.4367,13900.0
2011-12-27 14:00:00,40.71,40.72,40.68,40.68,21300.0,28.4297,28.4367,28.4088,28.4088,21300.0
2011-12-27 14:05:00,40.69,40.69,40.67,40.68,6100.0,28.4158,28.4158,28.4018,28.4088,6100.0
2011-12-27 14:10:00,40.67,40.7,40.67,40.68,16300.0,28.4018,28.4228,28.4018,28.4088,16300.0
2011-12-27 14:15:00,40.68,40.71,40.67,40.69,17100.0,28.4088,28.4297,28.4018,28.4158,17100.0
2011-12-27 14:20:00,40.68,40.69,40.68,40.69,6300.0,28.4088,28.4158,28.4088,28.4158,6300.0
2011-12-27 14:25:00,40.69,40.69,40.6,40.61,38300.0,28.4158,28.4158,28.3529,28.3599,38300.0
2011-12-27 14:30:00,40.61,40.62,40.54,40.57,39900.0,28.3599,28.3669,28.311,28.332,39900.0
2011-12-27 14:35:00,40.58,40.61,40.58,40.61,19500.0,28.339,28.3599,28.339,28.3599,19500.0
2011-12-27 14:40:00,40.61,40.62,40.58,40.6,26800.0,28.3599,28.3669,28.339,28.3529,26800.0
2011-12-27 14:45:00,40.6,40.61,40.58,40.59,19200.0,28.3529,28.3599,28.339,28.3459,19200.0
2011-12-27 14:50:00,40.59,40.66,40.57,40.65,53800.0,28.3459,28.3948,28.332,28.3878,53800.0
2011-12-27 14:55:00,40.65,40.65,40.61,40.63,25300.0,28.3878,28.3878,28.3599,28.3739,25300.0
2011-12-27 15:00:00,40.63,40.65,40.62,40.63,16000.0,28.3739,28.3878,28.3669,28.3739,16000.0
2011-12-27 15:05:00,40.64,40.67,40.64,40.66,20400.0,28.3809,28.4018,28.3809,28.3948,20400.0
2011-12-27 15:10:00,40.65,40.66,40.63,40.63,16300.0,28.3878,28.3948,28.3739,28.3739,16300.0
2011-12-27 15:15:00,40.63,40.64,40.61,40.62,15400.0,28.3739,28.3809,28.3599,28.3669,15400.0
2011-12-27 15:20:00,40.63,40.63,40.61,40.62,18500.0,28.3739,28.3739,28.3599,28.3669,18500.0
2011-12-27 15:25:00,40.63,40.64,40.6,40.63,33700.0,28.3739,28.3809,28.3529,28.3739,33700.0
2011-12-27 15:30:00,40.63,40.64,40.57,40.62,38600.0,28.3739,28.3809,28.332,28.3669,38600.0
2011-12-27 15:35:00,40.61,40.62,40.53,40.55,36000.0,28.3599,28.3669,28.304,28.318,36000.0
2011-12-27 15:40:00,40.55,40.57,40.51,40.55,37500.0,28.318,28.332,28.2901,28.318,37500.0
2011-12-27 15:45:00,40.54,40.6,40.54,40.59,55300.0,28.311,28.3529,28.311,28.3459,55300.0
2011-12-27 15:50:00,40.6,40.6,40.55,40.55,75100.0,28.3529,28.3529,28.318,28.318,75100.0
2011-12-27 15:55:00,40.55,40.55,40.51,40.51,166400.0,28.318,28.318,28.2901,28.2901,166400.0
2011-12-28 09:30:00,40.06,40.23,40.06,40.18,57200.0,28.2339,28.3537,28.2339,28.3185,57200.0
2011-12-28 09:35:00,40.2,40.24,40.15,40.17,35200.0,28.3326,28.3608,28.2974,28.3115,35200.0
2011-12-28 09:40:00,40.17,40.26,40.15,40.21,67600.0,28.3115,28.3749,28.2974,28.3397,67600.0
2011-12-28 09:45:00,40.19,40.19,40.03,40.12,40700.0,28.3256,28.3256,28.2128,28.2762,40700.0
2011-12-28 09:50:00,40.12,40.15,40.01,40.08,68300.0,28.2762,28.2974,28.1987,28.248,68300.0
2011-12-28 09:55:00,40.07,40.14,40.06,40.08,44000.0,28.241,28.2903,28.2339,28.248,44000.0
2011-12-28 10:00:00,40.09,40.11,40.01,40.08,48400.0,28.2551,28.2692,28.1987,28.248,48400.0
2011-12-28 10:05:00,40.08,40.19,40.04,40.13,32600.0,28.248,28.3256,28.2198,28.2833,32600.0
2011-12-28 10:10:00,40.12,40.15,40.08,40.09,40000.0,28.2762,28.2974,28.248,28.2551,40000.0
2011-12-28 10:15:00,40.09,40.12,39.93,39.98,92200.0,28.2551,28.2762,28.1423,28.1775,92200.0
2011-12-28 10:20:00,39.98,40.01,39.94,39.96,38600.0,28.1775,28.1987,28.1494,28.1635,38600.0
2011-12-28 10:25:00,39.96,40.0,39.91,39.94,70100.0,28.1635,28.1916,28.1282,28.1494,70100.0
2011-12-28 10:30:00,39.94,39.95,39.75,39.76,111700.0,28.1494,28.1564,28.0154,28.0225,111700.0
2011-12-28 10:35:00,39.76,39.77,39.66,39.74,30700.0,28.0225,28.0295,27.952,28.0084,30700.0
2011-12-28 10:40:00,39.75,39.83,39.74,39.75,61800.0,28.0154,28.0718,28.0084,28.0154,61800.0
2011-12-28 10:45:00,39.74,39.79,39.73,39.73,26300.0,28.0084,28.0436,28.0014,28.0014,26300.0
2011-12-28 10:50:00,39.74,39.78,39.72,39.75,39700.0,28.0084,28.0366,27.9943,28.0154,39700.0
2011-12-28 10:55:00,39.75,39.75,39.7,39.73,17700.0,28.0154,28.0154,27.9802,28.0014,17700.0
2011-12-28 11:00:00,39.72,39.73,39.68,39.7,18000.0,27.9943,28.0014,27.9661,27.9802,18000.0
2011-12-28 11:05:00,39.71,39.74,39.66,39.72,16000.0,27.9873,28.0084,27.952,27.9943,16000.0
2011-12-28 11:10:00,39.71,39.73,39.66,39.67,16200.0,27.9873,28.0014,27.952,27.9591,16200.0
2011-12-28 11:15:00,39.67,39.69,39.64,39.65,34000.0,27.9591,27.9732,27.9379,27.945,34000.0
2011-12-28 11:20:00,39.65,39.66,39.61,39.64,14800.0,27.945,27.952,27.9168,27.9379,14800.0
2011-12-28 11:25:00,39.64,39.65,39.54,39.54,34700.0,27.9379,27.945,27.8674,27.8674,34700.0
2011-12-28 11:30:00,39.54,39.67,39.54,39.61,40800.0,27.8674,27.9591,27.8674,27.9168,40800.0
2011-12-28 11:35:00,39.61,39.63,39.52,39.55,17000.0,27.9168,27.9309,27.8533,27.8745,17000.0
2011-12-28 11:40:00,39.55,39.64,39.51,39.58,30500.0,27.8745,27.9379,27.8463,27.8956,30500.0
2011-12-28 11:45:00,39.58,39.63,39.57,39.61,12600.0,27.8956,27.9309,27.8886,27.9168,12600.0
2011-12-28 11:50:00,39.6,39.66,39.6,39.64,30900.0,27.9097,27.952,27.9097,27.9379,30900.0
2011-12-28 11:55:00,39.63,39.66,39.62,39.64,24200.0,27.9309,27.952,27.9238,27.9379,24200.0
2011-12-28 12:00:00,39.63,39.63,39.56,39.56,12900.0,27.9309,27.9309,27.8815,27.8815,12900.0
2011-12-28 12:05:00,39.57,39.57,39.5,39.53,21800.0,27.8886,27.8886,27.8392,27.8604,21800.0
2011-12-28 12:10:00,39.52,39.59,39.51,39.59,24200.0,27.8533,27.9027,27.8463,27.9027,24200.0
2011-12-28 12:15:00,39.6,39.66,39.59,39.64,5700.0,27.9097,27.952,27.9027,27.9379,5700.0
2011-12-28 12:20:00,39.65,39.65,39.62,39.64,7000.0,27.945,27.945,27.9238,27.9379,7000.0
2011-12-28 12:25:00,39.65,39.65,39.62,39.64,6200.0,27.945,27.945,27.9238,27.9379,6200.0
2011-12-28 12:30:00,39.64,39.66,39.63,39.65,5400.0,27.9379,27.952,27.9309,27.945,5400.0
2011-12-28 12:35:00,39.65,39.65,39.62,39.63,5200.0,27.945,27.945,27.9238,27.9309,5200.0
2011-12-28 12:40:00,39.64,39.65,39.62,39.62,12400.0,27.9379,27.945,27.9238,27.9238,12400.0
2011-12-28 12:45:00,39.61,39.61,39.59,39.59,6700.0,27.9168,27.9168,27.9027,27.9027,6700.0
2011-12-28 12:50:00,39.61,39.61,39.42,39.46,49400.0,27.9168,27.9168,27.7829,27.8111,49400.0
2011-12-28 12:55:00,39.46,39.5,39.42,39.44,10500.0,27.8111,27.8392,27.7829,27.797,10500.0
2011-12-28 13:00:00,39.44,39.5,39.42,39.46,15700.0,27.797,27.8392,27.7829,27.8111,15700.0
2011-12-28 13:05:00,39.46,39.51,39.44,39.51,27000.0,27.8111,27.8463,27.797,27.8463,27000.0
2011-12-28 13:10:00,39.52,39.53,39.46,39.46,17700.0,27.8533,27.8604,27.8111,27.8111,17700.0
2011-12-28 13:15:00,39.47,39.53,39.47,39.5,28500.0,27.8181,27.8604,27.8181,27.8392,28500.0
2011-12-28 13:20:00,39.49,39.51,39.29,39.41,138500.0,27.8322,27.8463,27.6912,27.7758,138500.0
2011-12-28 13:25:00,39.41,39.55,39.41,39.55,21700.0,27.7758,27.8745,27.7758,27.8745,21700.0
2011-12-28 13:30:00,39.55,39.6,39.53,39.59,33400.0,27.8745,27.9097,27.8604,27.9027,33400.0
2011-12-28 13:35:00,39.58,39.66,39.58,39.65,10900.0,27.8956,27.952,27.8956,27.945,10900.0
2011-12-28 13:40:00,39.65,39.68,39.57,39.58,12500.0,27.945,27.9661,27.8886,27.8956,12500.0
2011-12-28 13:45:00,39.58,39.63,39.58,39.62,7700.0,27.8956,27.9309,27.8956,27.9238,7700.0
2011-12-28 13:50:00,39.61,39.63,39.61,39.62,4300.0,27.9168,27.9309,27.9168,27.9238,4300.0
2011-12-28 13:55:00,39.63,39.64,39.6,39.62,8100.0,27.9309,27.9379,27.9097,27.9238,8100.0
2011-12-28 14:00:00,39.62,39.62,39.58,39.6,21800.0,27.9238,27.9238,27.8956,27.9097,21800.0
2011-12-28 14:05:00,39.59,39.65,39.57,39.57,16500.0,27.9027,27.945,27.8886,27.8886,16500.0
2011-12-28 14:10:00,39.57,39.59,39.55,39.59,23500.0,27.8886,27.9027,27.8745,27.9027,23500.0
2011-12-28 14:15:00,39.59,39.6,39.55,39.56,31500.0,27.9027,27.9097,27.8745,27.8815,31500.0
2011-12-28 14:20:00,39.56,39.57,39.51,39.54,14000.0,27.8815,27.8886,27.8463,27.8674,14000.0
2011-12-28 14:25:00,39.54,39.62,39.54,39.58,11000.0,27.8674,27.9238,27.8674,27.8956,11000.0
2011-12-28 14:30:00,39.58,39.58,39.51,39.54,54000.0,27.8956,27.8956,27.8463,27.8674,54000.0
2011-12-28 14:35:00,39.53,39.57,39.48,39.5,20400.0,27.8604,27.8886,27.8252,27.8392,20400.0
2011-12-28 14:40:00,39.49,39.52,39.48,39.48,11700.0,27.8322,27.8533,27.8252,27.8252,11700.0
2011-12-28 14:45:00,39.48,39.5,39.48,39.49,19100.0,27.8252,27.8392,27.8252,27.8322,19100.0
2011-12-28 14:50:00,39.48,39.5,39.47,39.48,6600.0,27.8252,27.8392,27.8181,27.8252,6600.0
2011-12-28 14:55:00,39.48,39.51,39.45,39.46,31900.0,27.8252,27.8463,27.804,27.8111,31900.0
2011-12-28 15:00:00,39.46,39.5,39.46,39.49,14200.0,27.8111,27.8392,27.8111,27.8322,14200.0
2011-12-28 15:05:00,39.5,39.5,39.47,39.5,18000.0,27.8392,27.8392,27.8181,27.8392,18000.0
2011-12-28 15:10:00,39.5,39.51,39.47,39.49,26600.0,27.8392,27.8463,27.8181,27.8322,26600.0
2011-12-28 15:15:00,39.49,39.49,39.37,39.43,29800.0,27.8322,27.8322,27.7476,27.7899,29800.0
2011-12-28 15:20:00,39.44,39.5,39.4,39.49,36000.0,27.797,27.8392,27.7688,27.8322,36000.0
2011-12-28 15:25:00,39.5,39.5,39.39,39.4,31800.0,27.8392,27.8392,27.7617,27.7688,31800.0
2011-12-28 15:30:00,39.4,39.47,39.39,39.47,20000.0,27.7688,27.8181,27.7617,27.8181,20000.0
2011-12-28 15:35:00,39.47,39.49,39.41,39.48,44200.0,27.8181,27.8322,27.7758,27.8252,44200.0
2011-12-28 15:40:00,39.49,39.55,39.48,39.55,69600.0,27.8322,27.8745,27.8252,27.8745,69600.0
2011-12-28 15:45:00,39.53,39.57,39.49,39.55,70500.0,27.8604,27.8886,27.8322,27.8745,70500.0
2011-12-28 15:50:00,39.55,39.56,39.52,39.56,161400.0,27.8745,27.8815,27.8533,27.8815,161400.0
2011-12-28 15:55:00,39.55,39.57,39.54,39.55,322700.0,27.8745,27.8886,27.8674,27.8745,322700.0
2011-12-29 09:30:00,39.58,39.62,39.49,39.6,18400.0,27.8956,27.9238,27.8322,27.9097,18400.0
2011-12-29 09:35:00,39.58,39.71,39.56,39.71,24200.0,27.8956,27.9873,27.8815,27.9873,24200.0
2011-12-29 09:40:00,39.71,39.76,39.54,39.57,31200.0,27.9873,28.0225,27.8674,27.8886,31200.0
2011-12-29 09:45:00,39.57,39.61,39.52,39.56,20600.0,27.8886,27.9168,27.8533,27.8815,20600.0
2011-12-29 09:50:00,39.57,39.69,39.55,39.63,21500.0,27.8886,27.9732,27.8745,27.9309,21500.0
2011-12-29 09:55:00,39.63,39.63,39.5,39.61,16700.0,27.9309,27.9309,27.8392,27.9168,16700.0
2011-12-29 10:00:00,39.62,39.67,39.58,39.67,23300.0,27.9238,27.9591,27.8956,27.9591,23300.0
2011-12-29 10:05:00,39.68,39.74,39.61,39.73,47500.0,27.9661,28.0084,27.9168,28.0014,47500.0
2011-12-29 10:10:00,39.71,39.73,39.65,39.66,19300.0,27.9873,28.0014,27.945,27.952,19300.0
2011-12-29 10:15:00,39.67,39.74,39.66,39.71,12500.0,27.9591,28.0084,27.952,27.9873,12500.0
2011-12-29 10:20:00,39.71,39.72,39.67,39.69,13400.0,27.9873,27.9943,27.9591,27.9732,13400.0
2011-12-29 10:25:00,39.68,39.78,39.67,39.76,26600.0,27.9661,28.0366,27.9591,28.0225,26600.0
2011-12-29 10:30:00,39.75,39.85,39.75,39.84,17400.0,28.0154,28.0859,28.0154,28.0789,17400.0
2011-12-29 10:35:00,39.83,39.89,39.82,39.83,23900.0,28.0718,28.1141,28.0648,28.0718,23900.0
2011-12-29 10:40:00,39.82,39.85,39.8,39.84,13700.0,28.0648,28.0859,28.0507,28.0789,13700.0
2011-12-29 10:45:00,39.84,39.85,39.83,39.84,19800.0,28.0789,28.0859,28.0718,28.0789,19800.0
2011-12-29 10:50:00,39.83,39.85,39.81,39.84,14200.0,28.0718,28.0859,28.0577,28.0789,14200.0
2011-12-29 10:55:00,39.84,39.85,39.77,39.8,10300.0,28.0789,28.0859,28.0295,28.0507,10300.0
2011-12-29 11:00:00,39.79,39.81,39.71,39.73,23500.0,28.0436,28.0577,27.9873,28.0014,23500.0
2011-12-29 11:05:00,39.73,39.75,39.56,39.56,33400.0,28.0014,28.0154,27.8815,27.8815,33400.0
2011-12-29 11:10:00,39.57,39.69,39.57,39.62,42000.0,27.8886,27.9732,27.8886,27.9238,42000.0
2011-12-29 11:15:00,39.62,39.68,39.52,39.68,46300.0,27.9238,27.9661,27.8533,27.9661,46300.0
2011-12-29 11:20:00,39.67,39.7,39.61,39.61,28200.0,27.9591,27.9802,27.9168,27.9168,28200.0
2011-12-29 11:25:00,39.62,39.66,39.56,39.59,37200.0,27.9238,27.952,27.8815,27.9027,37200.0
2011-12-29 11:30:00,39.58,39.64,39.57,39.63,9800.0,27.8956,27.9379,27.8886,27.9309,9800.0
2011-12-29 11:35:00,39.64,39.68,39.58,39.6,22000.0,27.9379,27.9661,27.8956,27.9097,22000.0
2011-12-29 11:40:00,39.61,39.61,39.59,39.6,6300.0,27.9168,27.9168,27.9027,27.9097,6300.0
2011-12-29 11:45:00,39.6,39.6,39.58,39.59,5600.0,27.9097,27.9097,27.8956,27.9027,5600.0
2011-12-29 11:50:00,39.59,39.62,39.54,39.6,26500.0,27.9027,27.9238,27.8674,27.9097,26500.0
2011-12-29 11:55:00,39.61,39.68,39.61,39.68,9900.0,27.9168,27.9661,27.9168,27.9661,9900.0
2011-12-29 12:00:00,39.69,39.69,39.64,39.65,14900.0,27.9732,27.9732,27.9379,27.945,14900.0
2011-12-29 12:05:00,39.66,39.67,39.64,39.66,18200.0,27.952,27.9591,27.9379,27.952,18200.0
2011-12-29 12:10:00,39.65,39.66,39.62,39.62,11600.0,27.945,27.952,27.9238,27.9238,11600.0
2011-12-29 12:15:00,39.62,39.62,39.57,39.57,12800.0,27.9238,27.9238,27.8886,27.8886,12800.0
2011-12-29 12:20:00,39.55,39.59,39.55,39.59,10800.0,27.8745,27.9027,27.8745,27.9027,10800.0
2011-12-29 12:25:00,39.59,39.62,39.54,39.55,8100.0,27.9027,27.9238,27.8674,27.8745,8100.0
2011-12-29 12:30:00,39.55,39.55,39.51,39.51,8500.0,27.8745,27.8745,27.8463,27.8463,8500.0
2011-12-29 12:35:00,39.51,39.52,39.43,39.5,22200.0,27.8463,27.8533,27.7899,27.8392,22200.0
2011-12-29 12:40:00,39.5,39.53,39.5,39.53,10200.0,27.8392,27.8604,27.8392,27.8604,10200.0
2011-12-29 12:45:00,39.53,39.58,39.53,39.58,7700.0,27.8604,27.8956,27.8604,27.8956,7700.0
2011-12-29 12:50:00,39.59,39.59,39.48,39.52,37700.0,27.9027,27.9027,27.8252,27.8533,37700.0
2011-12-29 12:55:00,39.52,39.52,39.47,39.49,21100.0,27.8533,27.8533,27.8181,27.8322,21100.0
2011-12-29 13:00:00,39.5,39.6,39.5,39.56,14900.0,27.8392,27.9097,27.8392,27.8815,14900.0
2011-12-29 13:05:00,39.54,39.59,39.54,39.59,5200.0,27.8674,27.9027,27.8674,27.9027,5200.0
2011-12-29 13:10:00,39.59,39.59,39.55,39.55,7500.0,27.9027,27.9027,27.8745,27.8745,7500.0
2011-12-29 13:15:00,39.54,39.54,39.49,39.51,6000.0,27.8674,27.8674,27.8322,27.8463,6000.0
2011-12-29 13:20:00,39.5,39.55,39.5,39.53,5700.0,27.8392,27.8745,27.8392,27.8604,5700.0
2011-12-29 13:25:00,39.53,39.6,39.53,39.56,16600.0,27.8604,27.9097,27.8604,27.8815,16600.0
2011-12-29 13:30:00,39.55,39.57,39.53,39.55,6200.0,27.8745,27.8886,27.8604,27.8745,6200.0
2011-12-29 13:35:00,39.56,39.59,39.55,39.58,9300.0,27.8815,27.9027,27.8745,27.8956,9300.0
2011-12-29 13:40:00,39.58,39.6,39.49,39.49,19500.0,27.8956,27.9097,27.8322,27.8322,19500.0
2011-12-29 13:45:00,39.48,39.48,39.41,39.45,28700.0,27.8252,27.8252,27.7758,27.804,28700.0
2011-12-29 13:50:00,39.44,39.47,39.42,39.46,20500.0,27.797,27.8181,27.7829,27.8111,20500.0
2011-12-29 13:55:00,39.46,39.49,39.45,39.49,8700.0,27.8111,27.8322,27.804,27.8322,8700.0
2011-12-29 14:00:00,39.49,39.54,39.48,39.54,19100.0,27.8322,27.8674,27.8252,27.8674,19100.0
2011-12-29 14:05:00,39.55,39.55,39.51,39.52,15800.0,27.8745,27.8745,27.8463,27.8533,15800.0
2011-12-29 14:10:00,39.52,39.53,39.51,39.52,8400.0,27.8533,27.8604,27.8463,27.8533,8400.0
2011-12-29 14:15:00,39.52,39.54,39.52,39.54,5000.0,27.8533,27.8674,27.8533,27.8674,5000.0
2011-12-29 14:20:00,39.53,39.54,39.51,39.51,9800.0,27.8604,27.8674,27.8463,27.8463,9800.0
2011-12-29 14:25:00,39.51,39.51,39.45,39.46,15300.0,27.8463,27.8463,27.804,27.8111,15300.0
2011-12-29 14:30:00,39.45,39.46,39.42,39.43,16900.0,27.804,27.8111,27.7829,27.7899,16900.0
2011-12-29 14:35:00,39.42,39.43,39.4,39.41,9600.0,27.7829,27.7899,27.7688,27.7758,9600.0
2011-12-29 14:40:00,39.41,39.41,39.39,39.39,10600.0,27.7758,27.7758,27.7617,27.7617,10600.0
2011-12-29 14:45:00,39.39,39.45,39.39,39.44,42800.0,27.7617,27.804,27.7617,27.797,42800.0
2011-12-29 14:50:00,39.44,39.45,39.42,39.43,12300.0,27.797,27.804,27.7829,27.7899,12300.0
2011-12-29 14:55:00,39.44,39.44,39.42,39.43,14900.0,27.797,27.797,27.7829,27.7899,14900.0
2011-12-29 15:00:00,39.44,39.45,39.43,39.44,19600.0,27.797,27.804,27.7899,27.797,19600.0
2011-12-29 15:05:00,39.43,39.43,39.39,39.4,47600.0,27.7899,27.7899,27.7617,27.7688,47600.0
2011-12-29 15:10:00,39.41,39.41,39.4,39.41,25500.0,27.7758,27.7758,27.7688,27.7758,25500.0
2011-12-29 15:15:00,39.41,39.41,39.38,39.38,30200.0,27.7758,27.7758,27.7547,27.7547,30200.0
2011-12-29 15:20:00,39.39,39.43,39.35,39.43,18200.0,27.7617,27.7899,27.7335,27.7899,18200.0
2011-12-29 15:25:00,39.42,39.44,39.37,39.43,15700.0,27.7829,27.797,27.7476,27.7899,15700.0
2011-12-29 15:30:00,39.43,39.49,39.42,39.45,26000.0,27.7899,27.8322,27.7829,27.804,26000.0
2011-12-29 15:35:00,39.45,39.5,39.45,39.48,27300.0,27.804,27.8392,27.804,27.8252,27300.0
2011-12-29 15:40:00,39.49,39.52,39.49,39.5,49400.0,27.8322,27.8533,27.8322,27.8392,49400.0
2011-12-29 15:45:00,39.5,39.55,39.5,39.53,41700.0,27.8392,27.8745,27.8392,27.8604,41700.0
2011-12-29 15:50:00,39.53,39.58,39.52,39.54,64500.0,27.8604,27.8956,27.8533,27.8674,64500.0
2011-12-29 15:55:00,39.55,39.65,39.55,39.59,241100.0,27.8745,27.945,27.8745,27.9027,241100.0
2011-12-30 09:30:00,39.43,39.7,39.43,39.7,23500.0,27.7899,27.9802,27.7899,27.9802,23500.0
2011-12-30 09:35:00,39.73,39.77,39.64,39.67,17700.0,28.0014,28.0295,27.9379,27.9591,17700.0
2011-12-30 09:40:00,39.62,39.71,39.61,39.62,16700.0,27.9238,27.9873,27.9168,27.9238,16700.0
2011-12-30 09:45:00,39.62,39.78,39.62,39.78,14500.0,27.9238,28.0366,27.9238,28.0366,14500.0
2011-12-30 09:50:00,39.78,39.85,39.77,39.83,16000.0,28.0366,28.0859,28.0295,28.0718,16000.0
2011-12-30 09:55:00,39.83,39.83,39.74,39.79,32500.0,28.0718,28.0718,28.0084,28.0436,32500.0
2011-12-30 10:00:00,39.79,39.85,39.78,39.83,14500.0,28.0436,28.0859,28.0366,28.0718,14500.0
2011-12-30 10:05:00,39.84,39.84,39.76,39.78,13600.0,28.0789,28.0789,28.0225,28.0366,13600.0
2011-12-30 10:10:00,39.78,39.81,39.73,39.75,13300.0,28.0366,28.0577,28.0014,28.0154,13300.0
2011-12-30 10:15:00,39.76,39.76,39.64,39.68,7700.0,28.0225,28.0225,27.9379,27.9661,7700.0
2011-12-30 10:20:00,39.68,39.71,39.67,39.7,9400.0,27.9661,27.9873,27.9591,27.9802,9400.0
2011-12-30 10:25:00,39.68,39.68,39.6,39.63,9200.0,27.9661,27.9661,27.9097,27.9309,9200.0
2011-12-30 10:30:00,39.62,39.66,39.62,39.65,10800.0,27.9238,27.952,27.9238,27.945,10800.0
2011-12-30 10:35:00,39.66,39.68,39.62,39.64,10300.0,27.952,27.9661,27.9238,27.9379,10300.0
2011-12-30 10:40:00,39.65,39.67,39.61,39.64,14000.0,27.945,27.9591,27.9168,27.9379,14000.0
2011-12-30 10:45:00,39.63,39.64,39.57,39.58,26300.0,27.9309,27.9379,27.8886,27.8956,26300.0
2011-12-30 10:50:00,39.58,39.67,39.58,39.66,16600.0,27.8956,27.9591,27.8956,27.952,16600.0
2011-12-30 10:55:00,39.68,39.71,39.65,39.68,14200.0,27.9661,27.9873,27.945,27.9661,14200.0
2011-12-30 11:00:00,39.69,39.72,39.68,39.71,8100.0,27.9732,27.9943,27.9661,27.9873,8100.0
2011-12-30 11:05:00,39.72,39.74,39.64,39.67,8800.0,27.9943,28.0084,27.9379,27.9591,8800.0
2011-12-30 11:10:00,39.68,39.7,39.66,39.7,21200.0,27.9661,27.9802,27.952,27.9802,21200.0
2011-12-30 11:15:00,39.69,39.74,39.66,39.73,13600.0,27.9732,28.0084,27.952,28.0014,13600.0
2011-12-30 11:20:00,39.73,39.76,39.72,39.76,15700.0,28.0014,28.0225,27.9943,28.0225,15700.0
2011-12-30 11:25:00,39.75,39.78,39.73,39.77,14400.0,28.0154,28.0366,28.0014,28.0295,14400.0
2011-12-30 11:30:00,39.78,39.8,39.76,39.76,20800.0,28.0366,28.0507,28.0225,28.0225,20800.0
2011-12-30 11:35:00,39.76,39.8,39.75,39.78,44900.0,28.0225,28.0507,28.0154,28.0366,44900.0
2011-12-30 11:40:00,39.78,39.79,39.74,39.77,14000.0,28.0366,28.0436,28.0084,28.0295,14000.0
2011-12-30 11:45:00,39.76,39.77,39.73,39.76,12300.0,28.0225,28.0295,28.0014,28.0225,12300.0
2011-12-30 11:50:00,39.73,39.74,39.67,39.69,12400.0,28.0014,28.0084,27.9591,27.9732,12400.0
2011-12-30 11:55:00,39.68,39.7,39.67,39.67,10900.0,27.9661,27.9802,27.9591,27.9591,10900.0
2011-12-30 12:00:00,39.67,39.71,39.65,39.69,16100.0,27.9591,27.9873,27.945,27.9732,16100.0
2011-12-30 12:05:00,39.69,39.71,39.66,39.69,28200.0,27.9732,27.9873,27.952,27.9732,28200.0
2011-12-30 12:10:00,39.68,39.7,39.66,39.67,6500.0,27.9661,27.9802,27.952,27.9591,6500.0
2011-12-30 12:15:00,39.66,39.66,39.64,39.66,17800.0,27.952,27.952,27.9379,27.952,17800.0
2011-12-30 12:20:00,39.66,39.66,39.64,39.65,14100.0,27.952,27.952,27.9379,27.945,14100.0
2011-12-30 12:25:00,39.66,39.7,39.66,39.66,9400.0,27.952,27.9802,27.952,27.952,9400.0
2011-12-30 12:30:00,39.66,39.69,39.65,39.67,14400.0,27.952,27.9732,27.945,27.9591,14400.0
2011-12-30 12:35:00,39.67,39.71,39.66,39.71,23400.0,27.9591,27.9873,27.952,27.9873,23400.0
2011-12-30 12:40:00,39.7,39.72,39.7,39.72,18000.0,27.9802,27.9943,27.9802,27.9943,18000.0
2011-12-30 12:45:00,39.71,39.71,39.69,39.7,11500.0,27.9873,27.9873,27.9732,27.9802,11500.0
2011-12-30 12:50:00,39.7,39.7,39.67,39.68,17000.0,27.9802,27.9802,27.9591,27.9661,17000.0
2011-12-30 12:55:00,39.68,39.69,39.66,39.67,32900.0,27.9661,27.9732,27.952,27.9591,32900.0
2011-12-30 13:00:00,39.67,39.71,39.67,39.7,22900.0,27.9591,27.9873,27.9591,27.9802,22900.0
2011-12-30 13:05:00,39.69,39.71,39.69,39.7,8700.0,27.9732,27.9873,27.9732,27.9802,8700.0
2011-12-30 13:10:00,39.7,39.71,39.69,39.71,6300.0,27.9802,27.9873,27.9732,27.9873,6300.0
2011-12-30 13:15:00,39.7,39.71,39.66,39.66,7600.0,27.9802,27.9873,27.952,27.952,7600.0
2011-12-30 13:20:00,39.65,39.67,39.64,39.65,18400.0,27.945,27.9591,27.9379,27.945,18400.0
2011-12-30 13:25:00,39.65,39.66,39.63,39.65,16900.0,27.945,27.952,27.9309,27.945,16900.0
2011-12-30 13:30:00,39.66,39.68,39.66,39.68,7100.0,27.952,27.9661,27.952,27.9661,7100.0
2011-12-30 13:35:00,39.68,39.71,39.68,39.71,23700.0,27.9661,27.9873,27.9661,27.9873,23700.0
2011-12-30 13:40:00,39.7,39.74,39.7,39.74,17900.0,27.9802,28.0084,27.9802,28.0084,17900.0
2011-12-30 13:45:00,39.74,39.74,39.73,39.74,3600.0,28.0084,28.0084,28.0014,28.0084,3600.0
2011-12-30 13:50:00,39.73,39.74,39.73,39.74,7000.0,28.0014,28.0084,28.0014,28.0084,7000.0
2011-12-30 13:55:00,39.74,39.74,39.71,39.72,12200.0,28.0084,28.0084,27.9873,27.9943,12200.0
2011-12-30 14:00:00,39.72,39.72,39.7,39.71,10500.0,27.9943,27.9943,27.9802,27.9873,10500.0
2011-12-30 14:05:00,39.71,39.72,39.71,39.72,5800.0,27.9873,27.9943,27.9873,27.9943,5800.0
2011-12-30 14:10:00,39.71,39.73,39.7,39.7,38700.0,27.9873,28.0014,27.9802,27.9802,38700.0
2011-12-30 14:15:00,39.7,39.71,39.64,39.64,29600.0,27.9802,27.9873,27.9379,27.9379,29600.0
2011-12-30 14:20:00,39.64,39.65,39.55,39.6,39300.0,27.9379,27.945,27.8745,27.9097,39300.0
2011-12-30 14:25:00,39.6,39.62,39.59,39.62,8600.0,27.9097,27.9238,27.9027,27.9238,8600.0
2011-12-30 14:30:00,39.62,39.66,39.62,39.63,8200.0,27.9238,27.952,27.9238,27.9309,8200.0
2011-12-30 14:35:00,39.63,39.63,39.59,39.62,8900.0,27.9309,27.9309,27.9027,27.9238,8900.0
2011-12-30 14:40:00,39.62,39.63,39.61,39.61,11600.0,27.9238,27.9309,27.9168,27.9168,11600.0
2011-12-30 14:45:00,39.61,39.66,39.61,39.66,6900.0,27.9168,27.952,27.9168,27.952,6900.0
2011-12-30 14:50:00,39.66,39.66,39.64,39.64,9600.0,27.952,27.952,27.9379,27.9379,9600.0
2011-12-30 14:55:00,39.63,39.65,39.63,39.65,9200.0,27.9309,27.945,27.9309,27.945,9200.0
2011-12-30 15:00:00,39.65,39.67,39.63,39.66,21100.0,27.945,27.9591,27.9309,27.952,21100.0
2011-12-30 15:05:00,39.66,39.67,39.61,39.61,13900.0,27.952,27.9591,27.9168,27.9168,13900.0
2011-12-30 15:10:00,39.61,39.64,39.6,39.63,11100.0,27.9168,27.9379,27.9097,27.9309,11100.0
2011-12-30 15:15:00,39.64,39.65,39.63,39.64,14900.0,27.9379,27.945,27.9309,27.9379,14900.0
2011-12-30 15:20:00,39.64,39.7,39.64,39.69,27900.0,27.9379,27.9802,27.9379,27.9732,27900.0
2011-12-30 15:25:00,39.69,39.7,39.65,39.65,35900.0,27.9732,27.9802,27.945,27.945,35900.0
2011-12-30 15:30:00,39.66,39.66,39.62,39.63,23500.0,27.952,27.952,27.9238,27.9309,23500.0
2011-12-30 15:35:00,39.63,39.64,39.61,39.62,21000.0,27.9309,27.9379,27.9168,27.9238,21000.0
2011-12-30 15:40:00,39.62,39.67,39.61,39.66,26500.0,27.9238,27.9591,27.9168,27.952,26500.0
2011-12-30 15:45:00,39.66,39.67,39.61,39.67,39800.0,27.952,27.9591,27.9168,27.9591,39800.0
2011-12-30 15:50:00,39.66,39.68,39.64,39.65,37900.0,27.952,27.9661,27.9379,27.945,37900.0
2011-12-30 15:55:00,39.65,39.65,39.57,39.58,88700.0,27.945,27.945,27.8886,27.8956,88700.0
2012-01-03 09:30:00,40.54,40.85,40.54,40.72,55300.0,28.5722,28.7907,28.5722,28.6991,55300.0
2012-01-03 09:35:00,40.71,40.84,40.71,40.81,54600.0,28.692,28.7837,28.692,28.7625,54600.0
2012-01-03 09:40:00,40.81,40.83,40.74,40.81,35400.0,28.7625,28.7766,28.7132,28.7625,35400.0
2012-01-03 09:45:00,40.82,40.83,40.68,40.78,28600.0,28.7696,28.7766,28.6709,28.7414,28600.0
2012-01-03 09:50:00,40.78,40.88,40.78,40.88,34500.0,28.7414,28.8119,28.7414,28.8119,34500.0
2012-01-03 09:55:00,40.89,41.0,40.89,40.98,27700.0,28.8189,28.8964,28.8189,28.8823,27700.0
2012-01-03 10:00:00,40.97,41.15,40.96,41.13,41800.0,28.8753,29.0022,28.8682,28.9881,41800.0
2012-01-03 10:05:00,41.13,41.18,41.08,41.09,44600.0,28.9881,29.0233,28.9528,28.9599,44600.0
2012-01-03 10:10:00,41.1,41.1,40.98,40.99,36300.0,28.9669,28.9669,28.8823,28.8894,36300.0
2012-01-03 10:15:00,41.0,41.07,40.98,41.04,28500.0,28.8964,28.9458,28.8823,28.9246,28500.0
2012-01-03 10:20:00,41.05,41.09,41.04,41.06,25000.0,28.9317,28.9599,28.9246,28.9387,25000.0
2012-01-03 10:25:00,41.05,41.1,41.05,41.07,58300.0,28.9317,28.9669,28.9317,28.9458,58300.0
2012-01-03 10:30:00,41.07,41.12,41.0,41.0,21700.0,28.9458,28.981,28.8964,28.8964,21700.0
2012-01-03 10:35:00,41.0,41.05,40.96,40.96,13200.0,28.8964,28.9317,28.8682,28.8682,13200.0
2012-01-03 10:40:00,40.96,40.97,40.93,40.96,22100.0,28.8682,28.8753,28.8471,28.8682,22100.0
2012-01-03 10:45:00,40.96,40.97,40.91,40.91,13700.0,28.8682,28.8753,28.833,28.833,13700.0
2012-01-03 10:50:00,40.92,40.99,40.91,40.98,57900.0,28.8401,28.8894,28.833,28.8823,57900.0
2012-01-03 10:55:00,40.99,41.05,40.99,41.01,22700.0,28.8894,28.9317,28.8894,28.9035,22700.0
2012-01-03 11:00:00,41.02,41.08,41.02,41.06,17500.0,28.9105,28.9528,28.9105,28.9387,17500.0
2012-01-03 11:05:00,41.06,41.08,40.98,40.99,21200.0,28.9387,28.9528,28.8823,28.8894,21200.0
2012-01-03 11:10:00,40.99,41.07,40.98,41.06,35700.0,28.8894,28.9458,28.8823,28.9387,35700.0
2012-01-03 11:15:00,41.06,41.09,41.02,41.04,28300.0,28.9387,28.9599,28.9105,28.9246,28300.0
2012-01-03 11:20:00,41.03,41.05,41.01,41.04,13800.0,28.9176,28.9317,28.9035,28.9246,13800.0
2012-01-03 11:25:00,41.04,41.06,41.02,41.02,13400.0,28.9246,28.9387,28.9105,28.9105,13400.0
2012-01-03 11:30:00,41.01,41.02,40.97,40.97,25200.0,28.9035,28.9105,28.8753,28.8753,25200.0
2012-01-03 11:35:00,40.97,40.97,40.94,40.94,21800.0,28.8753,28.8753,28.8541,28.8541,21800.0
2012-01-03 11:40:00,40.93,40.93,40.79,40.79,40900.0,28.8471,28.8471,28.7484,28.7484,40900.0
2012-01-03 11:45:00,40.79,40.81,40.7,40.72,42500.0,28.7484,28.7625,28.685,28.6991,42500.0
2012-01-03 11:50:00,40.73,40.77,40.72,40.77,36500.0,28.7061,28.7343,28.6991,28.7343,36500.0
2012-01-03 11:55:00,40.77,40.83,40.75,40.75,27200.0,28.7343,28.7766,28.7202,28.7202,27200.0
2012-01-03 12:00:00,40.74,40.75,40.68,40.71,28300.0,28.7132,28.7202,28.6709,28.692,28300.0
2012-01-03 12:05:00,40.71,40.74,40.67,40.74,25600.0,28.692,28.7132,28.6639,28.7132,25600.0
2012-01-03 12:10:00,40.73,40.73,40.65,40.65,25300.0,28.7061,28.7061,28.6498,28.6498,25300.0
2012-01-03 12:15:00,40.66,40.73,40.65,40.73,28000.0,28.6568,28.7061,28.6498,28.7061,28000.0
2012-01-03 12:20:00,40.73,40.74,40.72,40.72,15700.0,28.7061,28.7132,28.6991,28.6991,15700.0
2012-01-03 12:25:00,40.71,40.71,40.66,40.68,27000.0,28.692,28.692,28.6568,28.6709,27000.0
2012-01-03 12:30:00,40.68,40.69,40.56,40.56,28800.0,28.6709,28.678,28.5863,28.5863,28800.0
2012-01-03 12:35:00,40.57,40.59,40.45,40.45,27000.0,28.5934,28.6075,28.5088,28.5088,27000.0
2012-01-03 12:40:00,40.46,40.5,40.4,40.41,36200.0,28.5158,28.544,28.4736,28.4806,36200.0
2012-01-03 12:45:00,40.41,40.42,40.33,40.33,24900.0,28.4806,28.4877,28.4242,28.4242,24900.0
2012-01-03 12:50:00,40.32,40.39,40.31,40.37,18900.0,28.4172,28.4665,28.4101,28.4524,18900.0
2012-01-03 12:55:00,40.37,40.4,40.34,40.36,19400.0,28.4524,28.4736,28.4313,28.4454,19400.0
2012-01-03 13:00:00,40.36,40.44,40.34,40.43,28600.0,28.4454,28.5018,28.4313,28.4947,28600.0
2012-01-03 13:05:00,40.43,40.44,40.37,40.41,22000.0,28.4947,28.5018,28.4524,28.4806,22000.0
2012-01-03 13:10:00,40.41,40.42,40.38,40.42,14600.0,28.4806,28.4877,28.4595,28.4877,14600.0
2012-01-03 13:15:00,40.42,40.46,40.42,40.46,20800.0,28.4877,28.5158,28.4877,28.5158,20800.0
2012-01-03 13:20:00,40.46,40.47,40.44,40.44,16900.0,28.5158,28.5229,28.5018,28.5018,16900.0
2012-01-03 13:25:00,40.43,40.44,40.38,40.43,24600.0,28.4947,28.5018,28.4595,28.4947,24600.0
2012-01-03 13:30:00,40.44,40.44,40.4,40.4,20000.0,28.5018,28.5018,28.4736,28.4736,20000.0
2012-01-03 13:35:00,40.4,40.43,40.38,40.41,29600.0,28.4736,28.4947,28.4595,28.4806,29600.0
2012-01-03 13:40:00,40.41,40.49,40.41,40.44,32600.0,28.4806,28.537,28.4806,28.5018,32600.0
2012-01-03 13:45:00,40.43,40.52,40.41,40.52,26700.0,28.4947,28.5581,28.4806,28.5581,26700.0
2012-01-03 13:50:00,40.52,40.55,40.51,40.52,27700.0,28.5581,28.5793,28.5511,28.5581,27700.0
2012-01-03 13:55:00,40.52,40.56,40.5,40.54,30100.0,28.5581,28.5863,28.544,28.5722,30100.0
2012-01-03 14:00:00,40.55,40.6,40.54,40.6,28400.0,28.5793,28.6145,28.5722,28.6145,28400.0
2012-01-03 14:05:00,40.6,40.6,40.57,40.57,24000.0,28.6145,28.6145,28.5934,28.5934,24000.0
2012-01-03 14:10:00,40.58,40.59,40.52,40.53,37300.0,28.6004,28.6075,28.5581,28.5652,37300.0
2012-01-03 14:15:00,40.53,40.56,40.49,40.55,52300.0,28.5652,28.5863,28.537,28.5793,52300.0
2012-01-03 14:20:00,40.55,40.59,40.55,40.57,25800.0,28.5793,28.6075,28.5793,28.5934,25800.0
2012-01-03 14:25:00,40.58,40.6,40.57,40.6,26200.0,28.6004,28.6145,28.5934,28.6145,26200.0
2012-01-03 14:30:00,40.61,40.64,40.58,40.64,24000.0,28.6216,28.6427,28.6004,28.6427,24000.0
2012-01-03 14:35:00,40.64,40.77,40.64,40.76,53300.0,28.6427,28.7343,28.6427,28.7273,53300.0
2012-01-03 14:40:00,40.78,40.83,40.75,40.82,58000.0,28.7414,28.7766,28.7202,28.7696,58000.0
2012-01-03 14:45:00,40.83,40.84,40.8,40.81,30400.0,28.7766,28.7837,28.7555,28.7625,30400.0
2012-01-03 14:50:00,40.81,40.84,40.74,40.74,40100.0,28.7625,28.7837,28.7132,28.7132,40100.0
2012-01-03 14:55:00,40.73,40.79,40.73,40.75,45600.0,28.7061,28.7484,28.7061,28.7202,45600.0
2012-01-03 15:00:00,40.75,40.75,40.66,40.66,31200.0,28.7202,28.7202,28.6568,28.6568,31200.0
2012-01-03 15:05:00,40.67,40.74,40.66,40.71,43600.0,28.6639,28.7132,28.6568,28.692,43600.0
2012-01-03 15:10:00,40.71,40.73,40.68,40.7,28600.0,28.692,28.7061,28.6709,28.685,28600.0
2012-01-03 15:15:00,40.69,40.73,40.69,40.7,37500.0,28.678,28.7061,28.678,28.685,37500.0
2012-01-03 15:20:00,40.71,40.72,40.62,40.62,48800.0,28.692,28.6991,28.6286,28.6286,48800.0
2012-01-03 15:25:00,40.62,40.69,40.62,40.63,55200.0,28.6286,28.678,28.6286,28.6357,55200.0
2012-01-03 15:30:00,40.63,40.66,40.61,40.65,41100.0,28.6357,28.6568,28.6216,28.6498,41100.0
2012-01-03 15:35:00,40.65,40.65,40.58,40.58,61100.0,28.6498,28.6498,28.6004,28.6004,61100.0
2012-01-03 15:40:00,40.59,40.64,40.57,40.64,79000.0,28.6075,28.6427,28.5934,28.6427,79000.0
2012-01-03 15:45:00,40.65,40.66,40.63,40.65,88700.0,28.6498,28.6568,28.6357,28.6498,88700.0
2012-01-03 15:50:00,40.65,40.65,40.55,40.57,92200.0,28.6498,28.6498,28.5793,28.5934,92200.0
2012-01-03 15:55:00,40.57,40.59,40.51,40.53,254800.0,28.5934,28.6075,28.5511,28.5652,254800.0
2012-01-04 09:30:00,40.41,40.44,40.3,40.4,27100.0,28.4806,28.5018,28.4031,28.4736,27100.0
2012-01-04 09:35:00,40.4,40.51,40.26,40.51,55000.0,28.4736,28.5511,28.3749,28.5511,55000.0
2012-01-04 09:40:00,40.51,40.64,40.49,40.64,26000.0,28.5511,28.6427,28.537,28.6427,26000.0
2012-01-04 09:45:00,40.64,40.78,40.55,40.77,46200.0,28.6427,28.7414,28.5793,28.7343,46200.0
2012-01-04 09:50:00,40.75,40.79,40.71,40.77,20000.0,28.7202,28.7484,28.692,28.7343,20000.0
2012-01-04 09:55:00,40.78,40.82,40.75,40.78,20600.0,28.7414,28.7696,28.7202,28.7414,20600.0
2012-01-04 10:00:00,40.77,40.77,40.63,40.63,29300.0,28.7343,28.7343,28.6357,28.6357,29300.0
2012-01-04 10:05:00,40.62,40.67,40.58,40.62,16700.0,28.6286,28.6639,28.6004,28.6286,16700.0
2012-01-04 10:10:00,40.62,40.62,40.41,40.44,40700.0,28.6286,28.6286,28.4806,28.5018,40700.0
2012-01-04 10:15:00,40.44,40.46,40.37,40.44,37900.0,28.5018,28.5158,28.4524,28.5018,37900.0
2012-01-04 10:20:00,40.44,40.56,40.44,40.54,22800.0,28.5018,28.5863,28.5018,28.5722,22800.0
2012-01-04 10:25:00,40.55,40.55,40.42,40.42,32200.0,28.5793,28.5793,28.4877,28.4877,32200.0
2012-01-04 10:30:00,40.42,40.42,40.31,40.31,34400.0,28.4877,28.4877,28.4101,28.4101,34400.0
2012-01-04 10:35:00,40.3,40.32,40.2,40.21,31900.0,28.4031,28.4172,28.3326,28.3397,31900.0
2012-01-04 10:40:00,40.21,40.3,40.2,40.27,41600.0,28.3397,28.4031,28.3326,28.3819,41600.0
2012-01-04 10:45:00,40.28,40.39,40.27,40.39,17500.0,28.389,28.4665,28.3819,28.4665,17500.0
2012-01-04 10:50:00,40.4,40.56,40.4,40.56,18400.0,28.4736,28.5863,28.4736,28.5863,18400.0
2012-01-04 10:55:00,40.56,40.57,40.49,40.53,21200.0,28.5863,28.5934,28.537,28.5652,21200.0
2012-01-04 11:00:00,40.54,40.61,40.54,40.6,15000.0,28.5722,28.6216,28.5722,28.6145,15000.0
2012-01-04 11:05:00,40.6,40.61,40.57,40.58,13600.0,28.6145,28.6216,28.5934,28.6004,13600.0
2012-01-04 11:10:00,40.59,40.7,40.59,40.67,17200.0,28.6075,28.685,28.6075,28.6639,17200.0
2012-01-04 11:15:00,40.67,40.71,40.65,40.66,16300.0,28.6639,28.692,28.6498,28.6568,16300.0
2012-01-04 11:20:00,40.65,40.72,40.65,40.65,13700.0,28.6498,28.6991,28.6498,28.6498,13700.0
2012-01-04 11:25:00,40.65,40.7,40.64,40.68,15200.0,28.6498,28.685,28.6427,28.6709,15200.0
2012-01-04 11:30:00,40.68,40.69,40.65,40.65,10700.0,28.6709,28.678,28.6498,28.6498,10700.0
2012-01-04 11:35:00,40.65,40.74,40.64,40.74,43000.0,28.6498,28.7132,28.6427,28.7132,43000.0
2012-01-04 11:40:00,40.74,40.82,40.73,40.82,41000.0,28.7132,28.7696,28.7061,28.7696,41000.0
2012-01-04 11:45:00,40.81,40.85,40.81,40.84,12100.0,28.7625,28.7907,28.7625,28.7837,12100.0
2012-01-04 11:50:00,40.85,40.86,40.82,40.82,7900.0,28.7907,28.7978,28.7696,28.7696,7900.0
2012-01-04 11:55:00,40.82,40.83,40.76,40.78,27600.0,28.7696,28.7766,28.7273,28.7414,27600.0
2012-01-04 12:00:00,40.78,40.83,40.76,40.83,18900.0,28.7414,28.7766,28.7273,28.7766,18900.0
2012-01-04 12:05:00,40.83,40.98,40.83,40.96,25100.0,28.7766,28.8823,28.7766,28.8682,25100.0
2012-01-04 12:10:00,40.96,40.99,40.95,40.96,8000.0,28.8682,28.8894,28.8612,28.8682,8000.0
2012-01-04 12:15:00,40.96,41.0,40.96,40.99,18700.0,28.8682,28.8964,28.8682,28.8894,18700.0
2012-01-04 12:20:00,40.99,41.04,40.99,41.04,29200.0,28.8894,28.9246,28.8894,28.9246,29200.0
2012-01-04 12:25:00,41.04,41.05,41.02,41.04,66500.0,28.9246,28.9317,28.9105,28.9246,66500.0
2012-01-04 12:30:00,41.04,41.05,40.97,40.97,71100.0,28.9246,28.9317,28.8753,28.8753,71100.0
2012-01-04 12:35:00,40.97,40.99,40.95,40.98,15900.0,28.8753,28.8894,28.8612,28.8823,15900.0
2012-01-04 12:40:00,40.98,40.98,40.96,40.98,25000.0,28.8823,28.8823,28.8682,28.8823,25000.0
2012-01-04 12:45:00,40.97,41.03,40.97,40.97,45200.0,28.8753,28.9176,28.8753,28.8753,45200.0
2012-01-04 12:50:00,40.98,41.01,40.97,40.98,21000.0,28.8823,28.9035,28.8753,28.8823,21000.0
2012-01-04 12:55:00,40.98,41.0,40.97,40.98,27100.0,28.8823,28.8964,28.8753,28.8823,27100.0
2012-01-04 13:00:00,40.98,40.98,40.91,40.92,13000.0,28.8823,28.8823,28.833,28.8401,13000.0
2012-01-04 13:05:00,40.91,40.92,40.89,40.9,26200.0,28.833,28.8401,28.8189,28.826,26200.0
2012-01-04 13:10:00,40.9,40.94,40.87,40.87,18200.0,28.826,28.8541,28.8048,28.8048,18200.0
2012-01-04 13:15:00,40.87,40.88,40.77,40.8,30100.0,28.8048,28.8119,28.7343,28.7555,30100.0
2012-01-04 13:20:00,40.8,40.82,40.78,40.78,25000.0,28.7555,28.7696,28.7414,28.7414,25000.0
2012-01-04 13:25:00,40.78,40.85,40.71,40.71,51900.0,28.7414,28.7907,28.692,28.692,51900.0
2012-01-04 13:30:00,40.71,40.73,40.71,40.72,12700.0,28.692,28.7061,28.692,28.6991,12700.0
2012-01-04 13:35:00,40.72,40.87,40.72,40.84,21400.0,28.6991,28.8048,28.6991,28.7837,21400.0
2012-01-04 13:40:00,40.84,40.9,40.83,40.9,11800.0,28.7837,28.826,28.7766,28.826,11800.0
2012-01-04 13:45:00,40.89,40.98,40.88,40.98,34200.0,28.8189,28.8823,28.8119,28.8823,34200.0
2012-01-04 13:50:00,40.97,40.98,40.93,40.96,28700.0,28.8753,28.8823,28.8471,28.8682,28700.0
2012-01-04 13:55:00,40.96,40.96,40.91,40.94,16400.0,28.8682,28.8682,28.833,28.8541,16400.0
2012-01-04 14:00:00,40.94,40.94,40.85,40.86,14600.0,28.8541,28.8541,28.7907,28.7978,14600.0
2012-01-04 14:05:00,40.86,40.93,40.82,40.92,27000.0,28.7978,28.8471,28.7696,28.8401,27000.0
2012-01-04 14:10:00,40.93,40.94,40.82,40.84,28300.0,28.8471,28.8541,28.7696,28.7837,28300.0
2012-01-04 14:15:00,40.84,40.96,40.82,40.95,18700.0,28.7837,28.8682,28.7696,28.8612,18700.0
2012-01-04 14:20:00,40.94,40.96,40.9,40.93,14400.0,28.8541,28.8682,28.826,28.8471,14400.0
2012-01-04 14:25:00,40.93,40.97,40.92,40.95,13700.0,28.8471,28.8753,28.8401,28.8612,13700.0
2012-01-04 14:30:00,40.95,41.0,40.94,40.97,25500.0,28.8612,28.8964,28.8541,28.8753,25500.0
2012-01-04 14:35:00,40.97,40.99,40.94,40.97,19300.0,28.8753,28.8894,28.8541,28.8753,19300.0
2012-01-04 14:40:00,40.98,41.03,40.97,41.02,27000.0,28.8823,28.9176,28.8753,28.9105,27000.0
2012-01-04 14:45:00,41.02,41.03,40.96,40.97,17800.0,28.9105,28.9176,28.8682,28.8753,17800.0
2012-01-04 14:50:00,40.97,41.04,40.97,41.01,27800.0,28.8753,28.9246,28.8753,28.9035,27800.0
2012-01-04 14:55:00,41.01,41.04,41.0,41.0,15600.0,28.9035,28.9246,28.8964,28.8964,15600.0
2012-01-04 15:00:00,41.0,41.0,40.94,40.94,22100.0,28.8964,28.8964,28.8541,28.8541,22100.0
2012-01-04 15:05:00,40.95,40.95,40.88,40.89,25900.0,28.8612,28.8612,28.8119,28.8189,25900.0
2012-01-04 15:10:00,40.89,40.91,40.86,40.87,31700.0,28.8189,28.833,28.7978,28.8048,31700.0
2012-01-04 15:15:00,40.87,40.87,40.82,40.87,34600.0,28.8048,28.8048,28.7696,28.8048,34600.0
2012-01-04 15:20:00,40.86,40.91,40.86,40.9,21800.0,28.7978,28.833,28.7978,28.826,21800.0
2012-01-04 15:25:00,40.9,40.94,40.89,40.93,26600.0,28.826,28.8541,28.8189,28.8471,26600.0
2012-01-04 15:30:00,40.94,40.97,40.93,40.95,38100.0,28.8541,28.8753,28.8471,28.8612,38100.0
2012-01-04 15:35:00,40.95,41.01,40.94,41.0,30400.0,28.8612,28.9035,28.8541,28.8964,30400.0
2012-01-04 15:40:00,40.99,41.04,40.99,41.01,52900.0,28.8894,28.9246,28.8894,28.9035,52900.0
2012-01-04 15:45:00,41.0,41.01,40.88,40.89,64800.0,28.8964,28.9035,28.8119,28.8189,64800.0
2012-01-04 15:50:00,40.89,40.97,40.87,40.94,62500.0,28.8189,28.8753,28.8048,28.8541,62500.0
2012-01-04 15:55:00,40.93,40.93,40.87,40.89,169500.0,28.8471,28.8471,28.8048,28.8189,169500.0
2012-01-05 09:30:00,40.51,40.51,40.33,40.35,31900.0,28.5511,28.5511,28.4242,28.4383,31900.0
2012-01-05 09:35:00,40.32,40.41,40.27,40.4,31400.0,28.4172,28.4806,28.3819,28.4736,31400.0
2012-01-05 09:40:00,40.41,40.41,40.12,40.17,34800.0,28.4806,28.4806,28.2762,28.3115,34800.0
2012-01-05 09:45:00,40.14,40.24,40.08,40.21,43600.0,28.2903,28.3608,28.248,28.3397,43600.0
2012-01-05 09:50:00,40.23,40.43,40.23,40.42,39800.0,28.3537,28.4947,28.3537,28.4877,39800.0
2012-01-05 09:55:00,40.43,40.44,40.39,40.41,38200.0,28.4947,28.5018,28.4665,28.4806,38200.0
2012-01-05 10:00:00,40.4,40.41,40.23,40.34,78500.0,28.4736,28.4806,28.3537,28.4313,78500.0
2012-01-05 10:05:00,40.34,40.36,40.2,40.29,34100.0,28.4313,28.4454,28.3326,28.396,34100.0
2012-01-05 10:10:00,40.29,40.42,40.19,40.42,47600.0,28.396,28.4877,28.3256,28.4877,47600.0
2012-01-05 10:15:00,40.42,40.5,40.4,40.41,37000.0,28.4877,28.544,28.4736,28.4806,37000.0
2012-01-05 10:20:00,40.41,40.41,40.34,40.4,19200.0,28.4806,28.4806,28.4313,28.4736,19200.0
2012-01-05 10:25:00,40.38,40.47,40.37,40.38,18400.0,28.4595,28.5229,28.4524,28.4595,18400.0
2012-01-05 10:30:00,40.37,40.4,40.31,40.34,31200.0,28.4524,28.4736,28.4101,28.4313,31200.0
2012-01-05 10:35:00,40.36,40.37,40.27,40.29,26300.0,28.4454,28.4524,28.3819,28.396,26300.0
2012-01-05 10:40:00,40.29,40.39,40.26,40.26,11900.0,28.396,28.4665,28.3749,28.3749,11900.0
2012-01-05 10:45:00,40.26,40.34,40.26,40.3,38400.0,28.3749,28.4313,28.3749,28.4031,38400.0
2012-01-05 10:50:00,40.3,40.33,40.25,40.3,47800.0,28.4031,28.4242,28.3678,28.4031,47800.0
2012-01-05 10:55:00,40.3,40.37,40.3,40.37,24300.0,28.4031,28.4524,28.4031,28.4524,24300.0
2012-01-05 11:00:00,40.37,40.39,40.32,40.36,25700.0,28.4524,28.4665,28.4172,28.4454,25700.0
2012-01-05 11:05:00,40.35,40.36,40.3,40.3,36200.0,28.4383,28.4454,28.4031,28.4031,36200.0
2012-01-05 11:10:00,40.3,40.31,40.23,40.27,18300.0,28.4031,28.4101,28.3537,28.3819,18300.0
2012-01-05 11:15:00,40.26,40.34,40.26,40.27,13500.0,28.3749,28.4313,28.3749,28.3819,13500.0
2012-01-05 11:20:00,40.28,40.43,40.28,40.4,29200.0,28.389,28.4947,28.389,28.4736,29200.0
2012-01-05 11:25:00,40.41,40.45,40.39,40.44,24700.0,28.4806,28.5088,28.4665,28.5018,24700.0
2012-01-05 11:30:00,40.45,40.5,40.44,40.45,20600.0,28.5088,28.544,28.5018,28.5088,20600.0
2012-01-05 11:35:00,40.45,40.49,40.44,40.49,19200.0,28.5088,28.537,28.5018,28.537,19200.0
2012-01-05 11:40:00,40.49,40.55,40.47,40.53,15700.0,28.537,28.5793,28.5229,28.5652,15700.0
2012-01-05 11:45:00,40.54,40.58,40.54,40.57,13800.0,28.5722,28.6004,28.5722,28.5934,13800.0
2012-01-05 11:50:00,40.57,40.58,40.52,40.53,17100.0,28.5934,28.6004,28.5581,28.5652,17100.0
2012-01-05 11:55:00,40.53,40.57,40.52,40.52,10300.0,28.5652,28.5934,28.5581,28.5581,10300.0
2012-01-05 12:00:00,40.52,40.55,40.5,40.54,16300.0,28.5581,28.5793,28.544,28.5722,16300.0
2012-01-05 12:05:00,40.55,40.6,40.54,40.58,16500.0,28.5793,28.6145,28.5722,28.6004,16500.0
2012-01-05 12:10:00,40.58,40.62,40.58,40.59,8600.0,28.6004,28.6286,28.6004,28.6075,8600.0
2012-01-05 12:15:00,40.59,40.68,40.59,40.64,27800.0,28.6075,28.6709,28.6075,28.6427,27800.0
2012-01-05 12:20:00,40.64,40.66,40.54,40.64,20200.0,28.6427,28.6568,28.5722,28.6427,20200.0
2012-01-05 12:25:00,40.64,40.68,40.64,40.64,10400.0,28.6427,28.6709,28.6427,28.6427,10400.0
2012-01-05 12:30:00,40.65,40.7,40.65,40.65,10800.0,28.6498,28.685,28.6498,28.6498,10800.0
2012-01-05 12:35:00,40.65,40.68,40.62,40.63,11900.0,28.6498,28.6709,28.6286,28.6357,11900.0
2012-01-05 12:40:00,40.62,40.73,40.62,40.7,19700.0,28.6286,28.7061,28.6286,28.685,19700.0
2012-01-05 12:45:00,40.7,40.82,40.7,40.8,23000.0,28.685,28.7696,28.685,28.7555,23000.0
2012-01-05 12:50:00,40.8,40.82,40.79,40.81,16100.0,28.7555,28.7696,28.7484,28.7625,16100.0
2012-01-05 12:55:00,40.82,40.91,40.81,40.91,19200.0,28.7696,28.833,28.7625,28.833,19200.0
2012-01-05 13:00:00,40.91,40.91,40.82,40.85,17900.0,28.833,28.833,28.7696,28.7907,17900.0
2012-01-05 13:05:00,40.86,40.89,40.84,40.89,15400.0,28.7978,28.8189,28.7837,28.8189,15400.0
2012-01-05 13:10:00,40.89,40.89,40.81,40.83,7000.0,28.8189,28.8189,28.7625,28.7766,7000.0
2012-01-05 13:15:00,40.83,40.86,40.81,40.84,10500.0,28.7766,28.7978,28.7625,28.7837,10500.0
2012-01-05 13:20:00,40.85,40.88,40.84,40.86,8800.0,28.7907,28.8119,28.7837,28.7978,8800.0
2012-01-05 13:25:00,40.85,40.95,40.85,40.94,21200.0,28.7907,28.8612,28.7907,28.8541,21200.0
2012-01-05 13:30:00,40.94,40.99,40.92,40.92,15200.0,28.8541,28.8894,28.8401,28.8401,15200.0
2012-01-05 13:35:00,40.91,40.93,40.88,40.89,11500.0,28.833,28.8471,28.8119,28.8189,11500.0
2012-01-05 13:40:00,40.89,40.98,40.89,40.96,14900.0,28.8189,28.8823,28.8189,28.8682,14900.0
2012-01-05 13:45:00,40.94,40.97,40.93,40.94,16300.0,28.8541,28.8753,28.8471,28.8541,16300.0
2012-01-05 13:50:00,40.93,40.95,40.91,40.93,64700.0,28.8471,28.8612,28.833,28.8471,64700.0
2012-01-05 13:55:00,40.94,40.94,40.87,40.87,10500.0,28.8541,28.8541,28.8048,28.8048,10500.0
2012-01-05 14:00:00,40.87,40.87,40.84,40.87,13600.0,28.8048,28.8048,28.7837,28.8048,13600.0
2012-01-05 14:05:00,40.86,40.91,40.86,40.89,10100.0,28.7978,28.833,28.7978,28.8189,10100.0
2012-01-05 14:10:00,40.89,40.92,40.87,40.88,17700.0,28.8189,28.8401,28.8048,28.8119,17700.0
2012-01-05 14:15:00,40.87,40.87,40.76,40.78,18100.0,28.8048,28.8048,28.7273,28.7414,18100.0
2012-01-05 14:20:00,40.78,40.78,40.71,40.74,22700.0,28.7414,28.7414,28.692,28.7132,22700.0
2012-01-05 14:25:00,40.75,40.76,40.66,40.68,23700.0,28.7202,28.7273,28.6568,28.6709,23700.0
2012-01-05 14:30:00,40.68,40.77,40.68,40.75,12900.0,28.6709,28.7343,28.6709,28.7202,12900.0
2012-01-05 14:35:00,40.75,40.78,40.72,40.78,11200.0,28.7202,28.7414,28.6991,28.7414,11200.0
2012-01-05 14:40:00,40.77,40.85,40.75,40.84,20600.0,28.7343,28.7907,28.7202,28.7837,20600.0
2012-01-05 14:45:00,40.82,40.86,40.81,40.82,13100.0,28.7696,28.7978,28.7625,28.7696,13100.0
2012-01-05 14:50:00,40.82,40.83,40.78,40.78,12200.0,28.7696,28.7766,28.7414,28.7414,12200.0
2012-01-05 14:55:00,40.77,40.82,40.77,40.79,14600.0,28.7343,28.7696,28.7343,28.7484,14600.0
2012-01-05 15:00:00,40.78,40.85,40.76,40.85,27500.0,28.7414,28.7907,28.7273,28.7907,27500.0
2012-01-05 15:05:00,40.85,40.86,40.82,40.86,17000.0,28.7907,28.7978,28.7696,28.7978,17000.0
2012-01-05 15:10:00,40.86,40.86,40.75,40.78,44300.0,28.7978,28.7978,28.7202,28.7414,44300.0
2012-01-05 15:15:00,40.78,40.89,40.75,40.88,53900.0,28.7414,28.8189,28.7202,28.8119,53900.0
2012-01-05 15:20:00,40.89,40.92,40.83,40.84,35600.0,28.8189,28.8401,28.7766,28.7837,35600.0
2012-01-05 15:25:00,40.85,40.92,40.81,40.83,21000.0,28.7907,28.8401,28.7625,28.7766,21000.0
2012-01-05 15:30:00,40.84,40.89,40.82,40.82,31900.0,28.7837,28.8189,28.7696,28.7696,31900.0
2012-01-05 15:35:00,40.82,40.91,40.82,40.89,35500.0,28.7696,28.833,28.7696,28.8189,35500.0
2012-01-05 15:40:00,40.89,40.97,40.88,40.94,41900.0,28.8189,28.8753,28.8119,28.8541,41900.0
2012-01-05 15:45:00,40.94,40.97,40.88,40.92,65900.0,28.8541,28.8753,28.8119,28.8401,65900.0
2012-01-05 15:50:00,40.92,40.95,40.9,40.95,63000.0,28.8401,28.8612,28.826,28.8612,63000.0
2012-01-05 15:55:00,40.95,40.96,40.91,40.94,153900.0,28.8612,28.8682,28.833,28.8541,153900.0
2012-01-06 09:30:00,40.98,41.04,40.79,40.81,27000.0,28.8823,28.9246,28.7484,28.7625,27000.0
2012-01-06 09:35:00,40.79,40.94,40.77,40.8,21400.0,28.7484,28.8541,28.7343,28.7555,21400.0
2012-01-06 09:40:00,40.78,40.78,40.6,40.67,23000.0,28.7414,28.7414,28.6145,28.6639,23000.0
2012-01-06 09:45:00,40.68,40.8,40.62,40.69,22500.0,28.6709,28.7555,28.6286,28.678,22500.0
2012-01-06 09:50:00,40.67,40.68,40.53,40.53,33700.0,28.6639,28.6709,28.5652,28.5652,33700.0
2012-01-06 09:55:00,40.53,40.72,40.52,40.65,32300.0,28.5652,28.6991,28.5581,28.6498,32300.0
2012-01-06 10:00:00,40.65,40.68,40.59,40.66,36800.0,28.6498,28.6709,28.6075,28.6568,36800.0
2012-01-06 10:05:00,40.66,40.67,40.6,40.65,33600.0,28.6568,28.6639,28.6145,28.6498,33600.0
2012-01-06 10:10:00,40.66,40.68,40.63,40.65,31600.0,28.6568,28.6709,28.6357,28.6498,31600.0
2012-01-06 10:15:00,40.66,40.7,40.62,40.66,31400.0,28.6568,28.685,28.6286,28.6568,31400.0
2012-01-06 10:20:00,40.66,40.67,40.58,40.67,15800.0,28.6568,28.6639,28.6004,28.6639,15800.0
2012-01-06 10:25:00,40.67,40.67,40.58,40.59,17400.0,28.6639,28.6639,28.6004,28.6075,17400.0
2012-01-06 10:30:00,40.6,40.7,40.59,40.7,13600.0,28.6145,28.685,28.6075,28.685,13600.0
2012-01-06 10:35:00,40.7,40.71,40.61,40.65,18700.0,28.685,28.692,28.6216,28.6498,18700.0
2012-01-06 10:40:00,40.65,40.69,40.56,40.67,20500.0,28.6498,28.678,28.5863,28.6639,20500.0
2012-01-06 10:45:00,40.67,40.76,40.64,40.76,16800.0,28.6639,28.7273,28.6427,28.7273,16800.0
2012-01-06 10:50:00,40.77,40.79,40.72,40.72,18700.0,28.7343,28.7484,28.6991,28.6991,18700.0
2012-01-06 10:55:00,40.71,40.73,40.67,40.7,19700.0,28.692,28.7061,28.6639,28.685,19700.0
2012-01-06 11:00:00,40.7,40.78,40.7,40.73,23500.0,28.685,28.7414,28.685,28.7061,23500.0
2012-01-06 11:05:00,40.72,40.89,40.72,40.85,19000.0,28.6991,28.8189,28.6991,28.7907,19000.0
2012-01-06 11:10:00,40.85,40.86,40.72,40.79,51200.0,28.7907,28.7978,28.6991,28.7484,51200.0
2012-01-06 11:15:00,40.79,40.89,40.78,40.81,83100.0,28.7484,28.8189,28.7414,28.7625,83100.0
2012-01-06 11:20:00,40.81,40.82,40.75,40.8,46500.0,28.7625,28.7696,28.7202,28.7555,46500.0
2012-01-06 11:25:00,40.8,40.83,40.8,40.83,13600.0,28.7555,28.7766,28.7555,28.7766,13600.0
2012-01-06 11:30:00,40.84,40.89,40.81,40.81,52700.0,28.7837,28.8189,28.7625,28.7625,52700.0
2012-01-06 11:35:00,40.81,40.82,40.77,40.79,76200.0,28.7625,28.7696,28.7343,28.7484,76200.0
2012-01-06 11:40:00,40.8,40.89,40.76,40.87,50100.0,28.7555,28.8189,28.7273,28.8048,50100.0
2012-01-06 11:45:00,40.88,40.92,40.88,40.92,26300.0,28.8119,28.8401,28.8119,28.8401,26300.0
2012-01-06 11:50:00,40.92,40.94,40.88,40.92,15100.0,28.8401,28.8541,28.8119,28.8401,15100.0
2012-01-06 11:55:00,40.93,40.95,40.89,40.94,17100.0,28.8471,28.8612,28.8189,28.8541,17100.0
2012-01-06 12:00:00,40.93,40.99,40.91,40.93,32300.0,28.8471,28.8894,28.833,28.8471,32300.0
2012-01-06 12:05:00,40.93,40.93,40.84,40.84,16400.0,28.8471,28.8471,28.7837,28.7837,16400.0
2012-01-06 12:10:00,40.84,40.92,40.84,40.88,16800.0,28.7837,28.8401,28.7837,28.8119,16800.0
2012-01-06 12:15:00,40.89,40.92,40.88,40.91,11200.0,28.8189,28.8401,28.8119,28.833,11200.0
2012-01-06 12:20:00,40.91,40.99,40.87,40.91,65900.0,28.833,28.8894,28.8048,28.833,65900.0
2012-01-06 12:25:00,40.91,40.93,40.84,40.85,74600.0,28.833,28.8471,28.7837,28.7907,74600.0
2012-01-06 12:30:00,40.85,40.86,40.77,40.82,109900.0,28.7907,28.7978,28.7343,28.7696,109900.0
2012-01-06 12:35:00,40.81,40.84,40.56,40.56,169300.0,28.7625,28.7837,28.5863,28.5863,169300.0
2012-01-06 12:40:00,40.56,40.75,40.4,40.7,307300.0,28.5863,28.7202,28.4736,28.685,307300.0
2012-01-06 12:45:00,40.69,40.7,40.58,40.7,70100.0,28.678,28.685,28.6004,28.685,70100.0
2012-01-06 12:50:00,40.7,40.77,40.68,40.77,22600.0,28.685,28.7343,28.6709,28.7343,22600.0
2012-01-06 12:55:00,40.77,40.83,40.76,40.79,17000.0,28.7343,28.7766,28.7273,28.7484,17000.0
2012-01-06 13:00:00,40.79,40.84,40.79,40.84,13700.0,28.7484,28.7837,28.7484,28.7837,13700.0
2012-01-06 13:05:00,40.83,40.9,40.83,40.86,10300.0,28.7766,28.826,28.7766,28.7978,10300.0
2012-01-06 13:10:00,40.86,40.89,40.8,40.81,14800.0,28.7978,28.8189,28.7555,28.7625,14800.0
2012-01-06 13:15:00,40.81,40.86,40.8,40.85,13600.0,28.7625,28.7978,28.7555,28.7907,13600.0
2012-01-06 13:20:00,40.85,40.86,40.8,40.83,8500.0,28.7907,28.7978,28.7555,28.7766,8500.0
2012-01-06 13:25:00,40.84,40.86,40.81,40.83,8900.0,28.7837,28.7978,28.7625,28.7766,8900.0
2012-01-06 13:30:00,40.84,40.9,40.83,40.88,17200.0,28.7837,28.826,28.7766,28.8119,17200.0
2012-01-06 13:35:00,40.86,40.92,40.86,40.92,15100.0,28.7978,28.8401,28.7978,28.8401,15100.0
2012-01-06 13:40:00,40.92,41.0,40.92,41.0,16500.0,28.8401,28.8964,28.8401,28.8964,16500.0
2012-01-06 13:45:00,40.99,41.0,40.97,41.0,12300.0,28.8894,28.8964,28.8753,28.8964,12300.0
2012-01-06 13:50:00,41.0,41.1,40.99,41.09,22900.0,28.8964,28.9669,28.8894,28.9599,22900.0
2012-01-06 13:55:00,41.08,41.15,41.06,41.12,34800.0,28.9528,29.0022,28.9387,28.981,34800.0
2012-01-06 14:00:00,41.14,41.16,41.13,41.16,21700.0,28.9951,29.0092,28.9881,29.0092,21700.0
2012-01-06 14:05:00,41.16,41.19,41.15,41.17,30900.0,29.0092,29.0303,29.0022,29.0162,30900.0
2012-01-06 14:10:00,41.17,41.18,41.1,41.12,42200.0,29.0162,29.0233,28.9669,28.981,42200.0
2012-01-06 14:15:00,41.11,41.14,41.11,41.14,32800.0,28.974,28.9951,28.974,28.9951,32800.0
2012-01-06 14:20:00,41.14,41.19,41.14,41.19,19700.0,28.9951,29.0303,28.9951,29.0303,19700.0
2012-01-06 14:25:00,41.19,41.19,41.13,41.14,26300.0,29.0303,29.0303,28.9881,28.9951,26300.0
2012-01-06 14:30:00,41.14,41.19,41.14,41.18,25300.0,28.9951,29.0303,28.9951,29.0233,25300.0
2012-01-06 14:35:00,41.18,41.2,41.16,41.17,29300.0,29.0233,29.0374,29.0092,29.0162,29300.0
2012-01-06 14:40:00,41.16,41.18,41.08,41.08,78500.0,29.0092,29.0233,28.9528,28.9528,78500.0
2012-01-06 14:45:00,41.07,41.09,41.06,41.08,18200.0,28.9458,28.9599,28.9387,28.9528,18200.0
2012-01-06 14:50:00,41.08,41.11,41.06,41.1,26300.0,28.9528,28.974,28.9387,28.9669,26300.0
2012-01-06 14:55:00,41.1,41.1,41.04,41.05,42900.0,28.9669,28.9669,28.9246,28.9317,42900.0
2012-01-06 15:00:00,41.05,41.1,41.04,41.1,22800.0,28.9317,28.9669,28.9246,28.9669,22800.0
2012-01-06 15:05:00,41.1,41.12,41.1,41.11,37100.0,28.9669,28.981,28.9669,28.974,37100.0
2012-01-06 15:10:00,41.11,41.14,41.1,41.14,33700.0,28.974,28.9951,28.9669,28.9951,33700.0
2012-01-06 15:15:00,41.14,41.15,41.06,41.1,50100.0,28.9951,29.0022,28.9387,28.9669,50100.0
2012-01-06 15:20:00,41.09,41.15,41.08,41.15,74600.0,28.9599,29.0022,28.9528,29.0022,74600.0
2012-01-06 15:25:00,41.14,41.17,41.13,41.15,46700.0,28.9951,29.0162,28.9881,29.0022,46700.0
2012-01-06 15:30:00,41.14,41.16,41.12,41.12,68500.0,28.9951,29.0092,28.981,28.981,68500.0
2012-01-06 15:35:00,41.13,41.16,41.11,41.12,51700.0,28.9881,29.0092,28.974,28.981,51700.0
2012-01-06 15:40:00,41.13,41.18,41.12,41.18,59800.0,28.9881,29.0233,28.981,29.0233,59800.0
2012-01-06 15:45:00,41.17,41.19,41.14,41.17,97500.0,29.0162,29.0303,28.9951,29.0162,97500.0
2012-01-06 15:50:00,41.16,41.17,41.09,41.14,114600.0,29.0092,29.0162,28.9599,28.9951,114600.0
2012-01-06 15:55:00,41.13,41.17,41.12,41.17,219600.0,28.9881,29.0162,28.981,29.0162,219600.0
2012-01-09 09:30:00,41.35,41.49,41.24,41.27,48100.0,29.1431,29.2418,29.0656,29.0867,48100.0
2012-01-09 09:35:00,41.27,41.34,41.19,41.31,41100.0,29.0867,29.1361,29.0303,29.1149,41100.0
2012-01-09 09:40:00,41.31,41.32,41.15,41.15,57100.0,29.1149,29.122,29.0022,29.0022,57100.0
2012-01-09 09:45:00,41.17,41.24,41.15,41.22,30300.0,29.0162,29.0656,29.0022,29.0515,30300.0
2012-01-09 09:50:00,41.2,41.29,41.2,41.26,26800.0,29.0374,29.1008,29.0374,29.0797,26800.0
2012-01-09 09:55:00,41.27,41.3,41.19,41.26,31300.0,29.0867,29.1079,29.0303,29.0797,31300.0
2012-01-09 10:00:00,41.27,41.28,41.15,41.24,26200.0,29.0867,29.0938,29.0022,29.0656,26200.0
2012-01-09 10:05:00,41.24,41.34,41.24,41.32,25300.0,29.0656,29.1361,29.0656,29.122,25300.0
2012-01-09 10:10:00,41.34,41.4,41.32,41.38,20500.0,29.1361,29.1784,29.122,29.1643,20500.0
2012-01-09 10:15:00,41.38,41.45,41.38,41.41,30400.0,29.1643,29.2136,29.1643,29.1854,30400.0
2012-01-09 10:20:00,41.42,41.44,41.34,41.35,17600.0,29.1924,29.2065,29.1361,29.1431,17600.0
2012-01-09 10:25:00,41.35,41.46,41.33,41.45,9400.0,29.1431,29.2206,29.129,29.2136,9400.0
2012-01-09 10:30:00,41.46,41.47,41.3,41.3,22500.0,29.2206,29.2277,29.1079,29.1079,22500.0
2012-01-09 10:35:00,41.31,41.36,41.25,41.29,17000.0,29.1149,29.1502,29.0726,29.1008,17000.0
2012-01-09 10:40:00,41.29,41.32,41.25,41.28,16400.0,29.1008,29.122,29.0726,29.0938,16400.0
2012-01-09 10:45:00,41.28,41.34,41.22,41.25,35900.0,29.0938,29.1361,29.0515,29.0726,35900.0
2012-01-09 10:50:00,41.25,41.29,41.2,41.21,21500.0,29.0726,29.1008,29.0374,29.0444,21500.0
2012-01-09 10:55:00,41.19,41.19,41.1,41.13,18900.0,29.0303,29.0303,28.9669,28.9881,18900.0
2012-01-09 11:00:00,41.12,41.15,41.06,41.09,29300.0,28.981,29.0022,28.9387,28.9599,29300.0
2012-01-09 11:05:00,41.08,41.08,40.94,41.0,37000.0,28.9528,28.9528,28.8541,28.8964,37000.0
2012-01-09 11:10:00,40.99,41.06,40.97,41.01,27800.0,28.8894,28.9387,28.8753,28.9035,27800.0
2012-01-09 11:15:00,41.01,41.04,40.95,40.97,17800.0,28.9035,28.9246,28.8612,28.8753,17800.0
2012-01-09 11:20:00,40.96,40.98,40.91,40.92,33900.0,28.8682,28.8823,28.833,28.8401,33900.0
2012-01-09 11:25:00,40.93,40.96,40.91,40.91,32900.0,28.8471,28.8682,28.833,28.833,32900.0
2012-01-09 11:30:00,40.91,40.97,40.9,40.91,32100.0,28.833,28.8753,28.826,28.833,32100.0
2012-01-09 11:35:00,40.91,41.01,40.88,40.99,20300.0,28.833,28.9035,28.8119,28.8894,20300.0
2012-01-09 11:40:00,40.99,40.99,40.91,40.97,27000.0,28.8894,28.8894,28.833,28.8753,27000.0
2012-01-09 11:45:00,40.98,41.06,40.98,41.03,19800.0,28.8823,28.9387,28.8823,28.9176,19800.0
2012-01-09 11:50:00,41.04,41.11,41.04,41.05,21700.0,28.9246,28.974,28.9246,28.9317,21700.0
2012-01-09 11:55:00,41.05,41.08,40.99,41.01,21800.0,28.9317,28.9528,28.8894,28.9035,21800.0
2012-01-09 12:00:00,41.02,41.06,40.99,41.03,13000.0,28.9105,28.9387,28.8894,28.9176,13000.0
2012-01-09 12:05:00,41.03,41.09,41.02,41.06,11300.0,28.9176,28.9599,28.9105,28.9387,11300.0
2012-01-09 12:10:00,41.07,41.11,41.06,41.11,32200.0,28.9458,28.974,28.9387,28.974,32200.0
2012-01-09 12:15:00,41.11,41.11,41.07,41.11,17700.0,28.974,28.974,28.9458,28.974,17700.0
2012-01-09 12:20:00,41.11,41.15,41.08,41.15,11100.0,28.974,29.0022,28.9528,29.0022,11100.0
2012-01-09 12:25:00,41.15,41.18,41.1,41.17,13200.0,29.0022,29.0233,28.9669,29.0162,13200.0
2012-01-09 12:30:00,41.17,41.19,41.13,41.15,23100.0,29.0162,29.0303,28.9881,29.0022,23100.0
2012-01-09 12:35:00,41.15,41.2,41.15,41.16,15800.0,29.0022,29.0374,29.0022,29.0092,15800.0
2012-01-09 12:40:00,41.16,41.19,41.08,41.1,27900.0,29.0092,29.0303,28.9528,28.9669,27900.0
2012-01-09 12:45:00,41.1,41.13,41.07,41.07,11300.0,28.9669,28.9881,28.9458,28.9458,11300.0
2012-01-09 12:50:00,41.07,41.09,41.06,41.06,9600.0,28.9458,28.9599,28.9387,28.9387,9600.0
2012-01-09 12:55:00,41.06,41.07,41.02,41.05,8000.0,28.9387,28.9458,28.9105,28.9317,8000.0
2012-01-09 13:00:00,41.07,41.1,41.05,41.07,18500.0,28.9458,28.9669,28.9317,28.9458,18500.0
2012-01-09 13:05:00,41.04,41.09,41.04,41.07,9700.0,28.9246,28.9599,28.9246,28.9458,9700.0
2012-01-09 13:10:00,41.06,41.1,41.05,41.09,10100.0,28.9387,28.9669,28.9317,28.9599,10100.0
2012-01-09 13:15:00,41.09,41.1,41.05,41.06,11000.0,28.9599,28.9669,28.9317,28.9387,11000.0
2012-01-09 13:20:00,41.07,41.08,41.04,41.05,6700.0,28.9458,28.9528,28.9246,28.9317,6700.0
2012-01-09 13:25:00,41.06,41.07,41.04,41.06,9100.0,28.9387,28.9458,28.9246,28.9387,9100.0
2012-01-09 13:30:00,41.05,41.08,41.02,41.06,13900.0,28.9317,28.9528,28.9105,28.9387,13900.0
2012-01-09 13:35:00,41.06,41.06,40.99,41.01,15700.0,28.9387,28.9387,28.8894,28.9035,15700.0
2012-01-09 13:40:00,41.01,41.04,41.01,41.04,11500.0,28.9035,28.9246,28.9035,28.9246,11500.0
2012-01-09 13:45:00,41.04,41.1,41.01,41.1,19900.0,28.9246,28.9669,28.9035,28.9669,19900.0
2012-01-09 13:50:00,41.1,41.11,41.09,41.1,7700.0,28.9669,28.974,28.9599,28.9669,7700.0
2012-01-09 13:55:00,41.11,41.15,41.1,41.1,18700.0,28.974,29.0022,28.9669,28.9669,18700.0
2012-01-09 14:00:00,41.1,41.17,41.09,41.13,15700.0,28.9669,29.0162,28.9599,28.9881,15700.0
2012-01-09 14:05:00,41.14,41.22,41.14,41.16,16100.0,28.9951,29.0515,28.9951,29.0092,16100.0
2012-01-09 14:10:00,41.17,41.19,41.17,41.18,11300.0,29.0162,29.0303,29.0162,29.0233,11300.0
2012-01-09 14:15:00,41.18,41.2,41.14,41.15,25500.0,29.0233,29.0374,28.9951,29.0022,25500.0
2012-01-09 14:20:00,41.15,41.17,41.12,41.16,10500.0,29.0022,29.0162,28.981,29.0092,10500.0
2012-01-09 14:25:00,41.15,41.15,41.1,41.12,16600.0,29.0022,29.0022,28.9669,28.981,16600.0
2012-01-09 14:30:00,41.12,41.2,41.12,41.2,15900.0,28.981,29.0374,28.981,29.0374,15900.0
2012-01-09 14:35:00,41.2,41.24,41.16,41.16,11600.0,29.0374,29.0656,29.0092,29.0092,11600.0
2012-01-09 14:40:00,41.16,41.19,41.15,41.16,8700.0,29.0092,29.0303,29.0022,29.0092,8700.0
2012-01-09 14:45:00,41.16,41.17,41.06,41.09,14700.0,29.0092,29.0162,28.9387,28.9599,14700.0
2012-01-09 14:50:00,41.1,41.12,41.08,41.08,14200.0,28.9669,28.981,28.9528,28.9528,14200.0
2012-01-09 14:55:00,41.07,41.1,41.06,41.09,14700.0,28.9458,28.9669,28.9387,28.9599,14700.0
2012-01-09 15:00:00,41.09,41.16,41.09,41.09,25500.0,28.9599,29.0092,28.9599,28.9599,25500.0
2012-01-09 15:05:00,41.08,41.12,41.07,41.12,11000.0,28.9528,28.981,28.9458,28.981,11000.0
2012-01-09 15:10:00,41.12,41.12,41.04,41.07,18700.0,28.981,28.981,28.9246,28.9458,18700.0
2012-01-09 15:15:00,41.06,41.08,41.04,41.05,13100.0,28.9387,28.9528,28.9246,28.9317,13100.0
2012-01-09 15:20:00,41.04,41.07,41.04,41.06,13500.0,28.9246,28.9458,28.9246,28.9387,13500.0
2012-01-09 15:25:00,41.05,41.09,41.04,41.05,18200.0,28.9317,28.9599,28.9246,28.9317,18200.0
2012-01-09 15:30:00,41.05,41.06,41.03,41.05,17900.0,28.9317,28.9387,28.9176,28.9317,17900.0
2012-01-09 15:35:00,41.06,41.1,41.04,41.08,19600.0,28.9387,28.9669,28.9246,28.9528,19600.0
2012-01-09 15:40:00,41.08,41.11,41.06,41.06,39800.0,28.9528,28.974,28.9387,28.9387,39800.0
2012-01-09 15:45:00,41.06,41.12,41.05,41.06,60400.0,28.9387,28.981,28.9317,28.9387,60400.0
2012-01-09 15:50:00,41.07,41.09,41.01,41.04,64300.0,28.9458,28.9599,28.9035,28.9246,64300.0
2012-01-09 15:55:00,41.05,41.08,41.03,41.07,115400.0,28.9317,28.9528,28.9176,28.9458,115400.0
2012-01-10 09:30:00,41.53,41.75,41.53,41.71,57100.0,29.27,29.425,29.27,29.3968,57100.0
2012-01-10 09:35:00,41.71,41.8,41.68,41.74,38300.0,29.3968,29.4603,29.3757,29.418,38300.0
2012-01-10 09:40:00,41.73,41.73,41.55,41.62,33000.0,29.4109,29.4109,29.2841,29.3334,33000.0
2012-01-10 09:45:00,41.63,41.66,41.53,41.57,41300.0,29.3405,29.3616,29.27,29.2982,41300.0
2012-01-10 09:50:00,41.56,41.59,41.51,41.52,38800.0,29.2911,29.3123,29.2559,29.2629,38800.0
2012-01-10 09:55:00,41.52,41.55,41.46,41.55,28700.0,29.2629,29.2841,29.2206,29.2841,28700.0
2012-01-10 10:00:00,41.57,41.68,41.57,41.67,70000.0,29.2982,29.3757,29.2982,29.3686,70000.0
2012-01-10 10:05:00,41.67,41.68,41.59,41.62,29500.0,29.3686,29.3757,29.3123,29.3334,29500.0
2012-01-10 10:10:00,41.62,41.64,41.55,41.61,20100.0,29.3334,29.3475,29.2841,29.3264,20100.0
2012-01-10 10:15:00,41.62,41.65,41.59,41.6,27200.0,29.3334,29.3545,29.3123,29.3193,27200.0
2012-01-10 10:20:00,41.6,41.61,41.51,41.54,22100.0,29.3193,29.3264,29.2559,29.277,22100.0
2012-01-10 10:25:00,41.53,41.55,41.43,41.44,51800.0,29.27,29.2841,29.1995,29.2065,51800.0
2012-01-10 10:30:00,41.44,41.45,41.37,41.38,33500.0,29.2065,29.2136,29.1572,29.1643,33500.0
2012-01-10 10:35:00,41.38,41.52,41.37,41.49,44500.0,29.1643,29.2629,29.1572,29.2418,44500.0
2012-01-10 10:40:00,41.51,41.57,41.51,41.54,23400.0,29.2559,29.2982,29.2559,29.277,23400.0
2012-01-10 10:45:00,41.55,41.6,41.55,41.57,13600.0,29.2841,29.3193,29.2841,29.2982,13600.0
2012-01-10 10:50:00,41.57,41.6,41.54,41.55,17800.0,29.2982,29.3193,29.277,29.2841,17800.0
2012-01-10 10:55:00,41.56,41.64,41.56,41.62,23100.0,29.2911,29.3475,29.2911,29.3334,23100.0
2012-01-10 11:00:00,41.61,41.63,41.54,41.55,26400.0,29.3264,29.3405,29.277,29.2841,26400.0
2012-01-10 11:05:00,41.54,41.57,41.51,41.56,25800.0,29.277,29.2982,29.2559,29.2911,25800.0
2012-01-10 11:10:00,41.55,41.59,41.52,41.59,14900.0,29.2841,29.3123,29.2629,29.3123,14900.0
2012-01-10 11:15:00,41.6,41.64,41.59,41.62,24400.0,29.3193,29.3475,29.3123,29.3334,24400.0
2012-01-10 11:20:00,41.61,41.65,41.59,41.59,23400.0,29.3264,29.3545,29.3123,29.3123,23400.0
2012-01-10 11:25:00,41.6,41.64,41.59,41.63,22100.0,29.3193,29.3475,29.3123,29.3405,22100.0
2012-01-10 11:30:00,41.62,41.66,41.61,41.65,19600.0,29.3334,29.3616,29.3264,29.3545,19600.0
2012-01-10 11:35:00,41.65,41.66,41.58,41.6,16700.0,29.3545,29.3616,29.3052,29.3193,16700.0
2012-01-10 11:40:00,41.61,41.63,41.6,41.63,6700.0,29.3264,29.3405,29.3193,29.3405,6700.0
2012-01-10 11:45:00,41.64,41.64,41.58,41.58,12500.0,29.3475,29.3475,29.3052,29.3052,12500.0
2012-01-10 11:50:00,41.58,41.6,41.56,41.59,9700.0,29.3052,29.3193,29.2911,29.3123,9700.0
2012-01-10 11:55:00,41.58,41.59,41.57,41.59,8000.0,29.3052,29.3123,29.2982,29.3123,8000.0
2012-01-10 12:00:00,41.58,41.6,41.56,41.59,7500.0,29.3052,29.3193,29.2911,29.3123,7500.0
2012-01-10 12:05:00,41.58,41.58,41.52,41.57,15400.0,29.3052,29.3052,29.2629,29.2982,15400.0
2012-01-10 12:10:00,41.58,41.58,41.53,41.53,12400.0,29.3052,29.3052,29.27,29.27,12400.0
2012-01-10 12:15:00,41.53,41.54,41.5,41.5,10000.0,29.27,29.277,29.2488,29.2488,10000.0
2012-01-10 12:20:00,41.51,41.51,41.42,41.44,29900.0,29.2559,29.2559,29.1924,29.2065,29900.0
2012-01-10 12:25:00,41.43,41.44,41.3,41.3,43200.0,29.1995,29.2065,29.1079,29.1079,43200.0
2012-01-10 12:30:00,41.29,41.34,41.28,41.29,32000.0,29.1008,29.1361,29.0938,29.1008,32000.0
2012-01-10 12:35:00,41.29,41.32,41.27,41.31,26100.0,29.1008,29.122,29.0867,29.1149,26100.0
2012-01-10 12:40:00,41.3,41.31,41.25,41.31,16200.0,29.1079,29.1149,29.0726,29.1149,16200.0
2012-01-10 12:45:00,41.31,41.32,41.27,41.29,13500.0,29.1149,29.122,29.0867,29.1008,13500.0
2012-01-10 12:50:00,41.29,41.32,41.27,41.31,15500.0,29.1008,29.122,29.0867,29.1149,15500.0
2012-01-10 12:55:00,41.3,41.34,41.29,41.33,14600.0,29.1079,29.1361,29.1008,29.129,14600.0
2012-01-10 13:00:00,41.33,41.35,41.28,41.29,14100.0,29.129,29.1431,29.0938,29.1008,14100.0
2012-01-10 13:05:00,41.31,41.33,41.29,41.3,10200.0,29.1149,29.129,29.1008,29.1079,10200.0
2012-01-10 13:10:00,41.3,41.31,41.2,41.27,41100.0,29.1079,29.1149,29.0374,29.0867,41100.0
2012-01-10 13:15:00,41.27,41.34,41.25,41.34,13500.0,29.0867,29.1361,29.0726,29.1361,13500.0
2012-01-10 13:20:00,41.32,41.35,41.3,41.35,12400.0,29.122,29.1431,29.1079,29.1431,12400.0
2012-01-10 13:25:00,41.33,41.37,41.32,41.36,13900.0,29.129,29.1572,29.122,29.1502,13900.0
2012-01-10 13:30:00,41.37,41.42,41.35,41.42,26300.0,29.1572,29.1924,29.1431,29.1924,26300.0
2012-01-10 13:35:00,41.42,41.45,41.39,41.44,28900.0,29.1924,29.2136,29.1713,29.2065,28900.0
2012-01-10 13:40:00,41.44,41.53,41.41,41.53,28500.0,29.2065,29.27,29.1854,29.27,28500.0
2012-01-10 13:45:00,41.53,41.56,41.52,41.54,64200.0,29.27,29.2911,29.2629,29.277,64200.0
2012-01-10 13:50:00,41.55,41.56,41.54,41.55,15100.0,29.2841,29.2911,29.277,29.2841,15100.0
2012-01-10 13:55:00,41.56,41.61,41.55,41.58,23100.0,29.2911,29.3264,29.2841,29.3052,23100.0
2012-01-10 14:00:00,41.58,41.58,41.51,41.56,19800.0,29.3052,29.3052,29.2559,29.2911,19800.0
2012-01-10 14:05:00,41.57,41.6,41.56,41.6,47200.0,29.2982,29.3193,29.2911,29.3193,47200.0
2012-01-10 14:10:00,41.6,41.62,41.58,41.59,27300.0,29.3193,29.3334,29.3052,29.3123,27300.0
2012-01-10 14:15:00,41.6,41.66,41.59,41.66,33400.0,29.3193,29.3616,29.3123,29.3616,33400.0
2012-01-10 14:20:00,41.65,41.68,41.65,41.66,19000.0,29.3545,29.3757,29.3545,29.3616,19000.0
2012-01-10 14:25:00,41.66,41.67,41.65,41.66,27700.0,29.3616,29.3686,29.3545,29.3616,27700.0
2012-01-10 14:30:00,41.67,41.67,41.65,41.66,27900.0,29.3686,29.3686,29.3545,29.3616,27900.0
2012-01-10 14:35:00,41.67,41.68,41.62,41.64,39700.0,29.3686,29.3757,29.3334,29.3475,39700.0
2012-01-10 14:40:00,41.63,41.63,41.57,41.6,26300.0,29.3405,29.3405,29.2982,29.3193,26300.0
2012-01-10 14:45:00,41.59,41.66,41.59,41.66,20800.0,29.3123,29.3616,29.3123,29.3616,20800.0
2012-01-10 14:50:00,41.66,41.68,41.64,41.64,16700.0,29.3616,29.3757,29.3475,29.3475,16700.0
2012-01-10 14:55:00,41.65,41.69,41.65,41.65,14900.0,29.3545,29.3827,29.3545,29.3545,14900.0
2012-01-10 15:00:00,41.65,41.65,41.6,41.63,26700.0,29.3545,29.3545,29.3193,29.3405,26700.0
2012-01-10 15:05:00,41.64,41.65,41.59,41.61,28600.0,29.3475,29.3545,29.3123,29.3264,28600.0
2012-01-10 15:10:00,41.61,41.61,41.56,41.61,13300.0,29.3264,29.3264,29.2911,29.3264,13300.0
2012-01-10 15:15:00,41.61,41.63,41.55,41.58,45900.0,29.3264,29.3405,29.2841,29.3052,45900.0
2012-01-10 15:20:00,41.58,41.58,41.52,41.54,28400.0,29.3052,29.3052,29.2629,29.277,28400.0
2012-01-10 15:25:00,41.53,41.57,41.5,41.54,24500.0,29.27,29.2982,29.2488,29.277,24500.0
2012-01-10 15:30:00,41.54,41.56,41.53,41.54,31600.0,29.277,29.2911,29.27,29.277,31600.0
2012-01-10 15:35:00,41.54,41.56,41.5,41.5,38100.0,29.277,29.2911,29.2488,29.2488,38100.0
2012-01-10 15:40:00,41.49,41.53,41.49,41.51,58400.0,29.2418,29.27,29.2418,29.2559,58400.0
2012-01-10 15:45:00,41.51,41.53,41.5,41.51,77500.0,29.2559,29.27,29.2488,29.2559,77500.0
2012-01-10 15:50:00,41.52,41.56,41.51,41.53,93500.0,29.2629,29.2911,29.2559,29.27,93500.0
2012-01-10 15:55:00,41.53,41.58,41.53,41.57,120400.0,29.27,29.3052,29.27,29.2982,120400.0
2012-01-11 09:30:00,41.58,41.69,41.46,41.65,42600.0,29.3052,29.3827,29.2206,29.3545,42600.0
2012-01-11 09:35:00,41.65,41.72,41.55,41.59,44700.0,29.3545,29.4039,29.2841,29.3123,44700.0
2012-01-11 09:40:00,41.61,41.68,41.6,41.65,57900.0,29.3264,29.3757,29.3193,29.3545,57900.0
2012-01-11 09:45:00,41.65,41.86,41.65,41.85,69300.0,29.3545,29.5026,29.3545,29.4955,69300.0
2012-01-11 09:50:00,41.85,41.87,41.78,41.83,45800.0,29.4955,29.5096,29.4462,29.4814,45800.0
2012-01-11 09:55:00,41.84,41.85,41.71,41.72,42000.0,29.4885,29.4955,29.3968,29.4039,42000.0
2012-01-11 10:00:00,41.72,41.72,41.57,41.64,95200.0,29.4039,29.4039,29.2982,29.3475,95200.0
2012-01-11 10:05:00,41.63,41.68,41.61,41.67,79300.0,29.3405,29.3757,29.3264,29.3686,79300.0
2012-01-11 10:10:00,41.67,41.74,41.66,41.74,67400.0,29.3686,29.418,29.3616,29.418,67400.0
2012-01-11 10:15:00,41.74,41.75,41.68,41.73,43500.0,29.418,29.425,29.3757,29.4109,43500.0
2012-01-11 10:20:00,41.74,41.88,41.73,41.86,94500.0,29.418,29.5167,29.4109,29.5026,94500.0
2012-01-11 10:25:00,41.87,41.87,41.82,41.84,81100.0,29.5096,29.5096,29.4744,29.4885,81100.0
2012-01-11 10:30:00,41.85,41.88,41.8,41.88,44800.0,29.4955,29.5167,29.4603,29.5167,44800.0
2012-01-11 10:35:00,41.88,41.92,41.87,41.91,97800.0,29.5167,29.5448,29.5096,29.5378,97800.0
2012-01-11 10:40:00,41.91,41.93,41.88,41.89,26000.0,29.5378,29.5519,29.5167,29.5237,26000.0
2012-01-11 10:45:00,41.88,41.92,41.86,41.88,22500.0,29.5167,29.5448,29.5026,29.5167,22500.0
2012-01-11 10:50:00,41.89,41.91,41.86,41.87,16600.0,29.5237,29.5378,29.5026,29.5096,16600.0
2012-01-11 10:55:00,41.87,41.87,41.82,41.84,20100.0,29.5096,29.5096,29.4744,29.4885,20100.0
2012-01-11 11:00:00,41.83,41.85,41.81,41.81,22700.0,29.4814,29.4955,29.4673,29.4673,22700.0
2012-01-11 11:05:00,41.81,41.84,41.74,41.78,26000.0,29.4673,29.4885,29.418,29.4462,26000.0
2012-01-11 11:10:00,41.78,41.83,41.77,41.81,26400.0,29.4462,29.4814,29.4391,29.4673,26400.0
2012-01-11 11:15:00,41.81,41.88,41.81,41.88,29600.0,29.4673,29.5167,29.4673,29.5167,29600.0
2012-01-11 11:20:00,41.88,41.9,41.88,41.89,11900.0,29.5167,29.5307,29.5167,29.5237,11900.0
2012-01-11 11:25:00,41.89,41.89,41.84,41.85,22700.0,29.5237,29.5237,29.4885,29.4955,22700.0
2012-01-11 11:30:00,41.84,41.93,41.84,41.9,32000.0,29.4885,29.5519,29.4885,29.5307,32000.0
2012-01-11 11:35:00,41.9,42.04,41.9,42.02,125000.0,29.5307,29.6294,29.5307,29.6153,125000.0
2012-01-11 11:40:00,42.02,42.04,42.01,42.02,33900.0,29.6153,29.6294,29.6083,29.6153,33900.0
2012-01-11 11:45:00,42.03,42.05,42.0,42.02,51300.0,29.6224,29.6365,29.6012,29.6153,51300.0
2012-01-11 11:50:00,42.02,42.03,41.95,41.97,31300.0,29.6153,29.6224,29.566,29.5801,31300.0
2012-01-11 11:55:00,41.98,42.02,41.96,42.01,46500.0,29.5871,29.6153,29.573,29.6083,46500.0
2012-01-11 12:00:00,42.01,42.1,42.01,42.05,57900.0,29.6083,29.6717,29.6083,29.6365,57900.0
2012-01-11 12:05:00,42.04,42.08,41.98,42.08,30500.0,29.6294,29.6576,29.5871,29.6576,30500.0
2012-01-11 12:10:00,42.08,42.13,42.07,42.13,34700.0,29.6576,29.6928,29.6506,29.6928,34700.0
2012-01-11 12:15:00,42.13,42.17,42.09,42.17,62400.0,29.6928,29.721,29.6647,29.721,62400.0
2012-01-11 12:20:00,42.17,42.25,42.16,42.22,42400.0,29.721,29.7774,29.714,29.7563,42400.0
2012-01-11 12:25:00,42.21,42.22,42.17,42.17,18300.0,29.7492,29.7563,29.721,29.721,18300.0
2012-01-11 12:30:00,42.18,42.18,42.1,42.11,26100.0,29.7281,29.7281,29.6717,29.6788,26100.0
2012-01-11 12:35:00,42.11,42.13,42.1,42.12,17600.0,29.6788,29.6928,29.6717,29.6858,17600.0
2012-01-11 12:40:00,42.12,42.18,42.12,42.18,24300.0,29.6858,29.7281,29.6858,29.7281,24300.0
2012-01-11 12:45:00,42.17,42.2,42.16,42.16,16200.0,29.721,29.7422,29.714,29.714,16200.0
2012-01-11 12:50:00,42.17,42.17,42.14,42.15,8000.0,29.721,29.721,29.6999,29.7069,8000.0
2012-01-11 12:55:00,42.15,42.17,42.13,42.13,12900.0,29.7069,29.721,29.6928,29.6928,12900.0
2012-01-11 13:00:00,42.13,42.14,42.1,42.11,15900.0,29.6928,29.6999,29.6717,29.6788,15900.0
2012-01-11 13:05:00,42.11,42.15,42.1,42.13,19300.0,29.6788,29.7069,29.6717,29.6928,19300.0
2012-01-11 13:10:00,42.12,42.14,42.09,42.12,23300.0,29.6858,29.6999,29.6647,29.6858,23300.0
2012-01-11 13:15:00,42.12,42.17,42.1,42.11,21000.0,29.6858,29.721,29.6717,29.6788,21000.0
2012-01-11 13:20:00,42.12,42.16,42.12,42.16,16900.0,29.6858,29.714,29.6858,29.714,16900.0
2012-01-11 13:25:00,42.16,42.25,42.16,42.24,26300.0,29.714,29.7774,29.714,29.7704,26300.0
2012-01-11 13:30:00,42.25,42.25,42.18,42.19,22300.0,29.7774,29.7774,29.7281,29.7351,22300.0
2012-01-11 13:35:00,42.19,42.26,42.19,42.24,65000.0,29.7351,29.7845,29.7351,29.7704,65000.0
2012-01-11 13:40:00,42.25,42.25,42.22,42.23,22000.0,29.7774,29.7774,29.7563,29.7633,22000.0
2012-01-11 13:45:00,42.23,42.25,42.18,42.19,18000.0,29.7633,29.7774,29.7281,29.7351,18000.0
2012-01-11 13:50:00,42.19,42.21,42.15,42.21,42500.0,29.7351,29.7492,29.7069,29.7492,42500.0
2012-01-11 13:55:00,42.21,42.21,42.11,42.14,55500.0,29.7492,29.7492,29.6788,29.6999,55500.0
2012-01-11 14:00:00,42.14,42.2,42.13,42.16,25700.0,29.6999,29.7422,29.6928,29.714,25700.0
2012-01-11 14:05:00,42.15,42.16,42.09,42.11,33100.0,29.7069,29.714,29.6647,29.6788,33100.0
2012-01-11 14:10:00,42.12,42.12,42.08,42.08,23100.0,29.6858,29.6858,29.6576,29.6576,23100.0
2012-01-11 14:15:00,42.08,42.12,42.08,42.12,30500.0,29.6576,29.6858,29.6576,29.6858,30500.0
2012-01-11 14:20:00,42.12,42.13,42.08,42.09,68200.0,29.6858,29.6928,29.6576,29.6647,68200.0
2012-01-11 14:25:00,42.09,42.11,42.06,42.06,33500.0,29.6647,29.6788,29.6435,29.6435,33500.0
2012-01-11 14:30:00,42.06,42.06,42.04,42.06,14300.0,29.6435,29.6435,29.6294,29.6435,14300.0
2012-01-11 14:35:00,42.05,42.15,42.05,42.15,24700.0,29.6365,29.7069,29.6365,29.7069,24700.0
2012-01-11 14:40:00,42.15,42.22,42.13,42.22,35700.0,29.7069,29.7563,29.6928,29.7563,35700.0
2012-01-11 14:45:00,42.22,42.23,42.19,42.2,47800.0,29.7563,29.7633,29.7351,29.7422,47800.0
2012-01-11 14:50:00,42.2,42.2,42.13,42.13,20400.0,29.7422,29.7422,29.6928,29.6928,20400.0
2012-01-11 14:55:00,42.14,42.15,42.09,42.1,55000.0,29.6999,29.7069,29.6647,29.6717,55000.0
2012-01-11 15:00:00,42.11,42.13,42.1,42.12,17300.0,29.6788,29.6928,29.6717,29.6858,17300.0
2012-01-11 15:05:00,42.13,42.15,42.12,42.14,51500.0,29.6928,29.7069,29.6858,29.6999,51500.0
2012-01-11 15:10:00,42.14,42.15,42.12,42.15,30200.0,29.6999,29.7069,29.6858,29.7069,30200.0
2012-01-11 15:15:00,42.15,42.16,42.14,42.14,17300.0,29.7069,29.714,29.6999,29.6999,17300.0
2012-01-11 15:20:00,42.15,42.21,42.14,42.21,38800.0,29.7069,29.7492,29.6999,29.7492,38800.0
2012-01-11 15:25:00,42.2,42.24,42.2,42.22,36800.0,29.7422,29.7704,29.7422,29.7563,36800.0
2012-01-11 15:30:00,42.21,42.22,42.17,42.17,59200.0,29.7492,29.7563,29.721,29.721,59200.0
2012-01-11 15:35:00,42.18,42.18,42.14,42.14,30400.0,29.7281,29.7281,29.6999,29.6999,30400.0
2012-01-11 15:40:00,42.14,42.17,42.14,42.15,61800.0,29.6999,29.721,29.6999,29.7069,61800.0
2012-01-11 15:45:00,42.15,42.15,42.09,42.09,64400.0,29.7069,29.7069,29.6647,29.6647,64400.0
2012-01-11 15:50:00,42.1,42.14,42.09,42.11,82200.0,29.6717,29.6999,29.6647,29.6788,82200.0
2012-01-11 15:55:00,42.1,42.12,42.08,42.12,149500.0,29.6717,29.6858,29.6576,29.6858,149500.0
2012-01-12 09:30:00,42.25,42.39,42.21,42.37,76100.0,29.7774,29.8761,29.7492,29.862,76100.0
2012-01-12 09:35:00,42.4,42.45,42.25,42.3,67700.0,29.8831,29.9184,29.7774,29.8127,67700.0
2012-01-12 09:40:00,42.3,42.3,42.09,42.2,92400.0,29.8127,29.8127,29.6647,29.7422,92400.0
2012-01-12 09:45:00,42.19,42.2,42.06,42.1,60800.0,29.7351,29.7422,29.6435,29.6717,60800.0
2012-01-12 09:50:00,42.08,42.24,42.06,42.18,53200.0,29.6576,29.7704,29.6435,29.7281,53200.0
2012-01-12 09:55:00,42.16,42.26,42.16,42.18,38600.0,29.714,29.7845,29.714,29.7281,38600.0
2012-01-12 10:00:00,42.19,42.21,42.15,42.2,87900.0,29.7351,29.7492,29.7069,29.7422,87900.0
2012-01-12 10:05:00,42.2,42.21,41.99,42.0,42900.0,29.7422,29.7492,29.5942,29.6012,42900.0
2012-01-12 10:10:00,42.0,42.04,41.8,41.84,108000.0,29.6012,29.6294,29.4603,29.4885,108000.0
2012-01-12 10:15:00,41.83,41.88,41.76,41.77,56700.0,29.4814,29.5167,29.4321,29.4391,56700.0
2012-01-12 10:20:00,41.77,41.95,41.77,41.83,46300.0,29.4391,29.566,29.4391,29.4814,46300.0
2012-01-12 10:25:00,41.84,42.0,41.82,41.97,29700.0,29.4885,29.6012,29.4744,29.5801,29700.0
2012-01-12 10:30:00,41.96,42.01,41.95,41.97,22600.0,29.573,29.6083,29.566,29.5801,22600.0
2012-01-12 10:35:00,41.96,41.97,41.9,41.96,14100.0,29.573,29.5801,29.5307,29.573,14100.0
2012-01-12 10:40:00,41.95,41.95,41.81,41.83,20000.0,29.566,29.566,29.4673,29.4814,20000.0
2012-01-12 10:45:00,41.83,41.84,41.76,41.77,24500.0,29.4814,29.4885,29.4321,29.4391,24500.0
2012-01-12 10:50:00,41.77,41.88,41.77,41.84,18600.0,29.4391,29.5167,29.4391,29.4885,18600.0
2012-01-12 10:55:00,41.84,41.88,41.84,41.86,15500.0,29.4885,29.5167,29.4885,29.5026,15500.0
2012-01-12 11:00:00,41.86,41.87,41.8,41.86,20700.0,29.5026,29.5096,29.4603,29.5026,20700.0
2012-01-12 11:05:00,41.86,41.9,41.86,41.87,12700.0,29.5026,29.5307,29.5026,29.5096,12700.0
2012-01-12 11:10:00,41.86,41.89,41.82,41.89,17300.0,29.5026,29.5237,29.4744,29.5237,17300.0
2012-01-12 11:15:00,41.9,41.93,41.87,41.93,25800.0,29.5307,29.5519,29.5096,29.5519,25800.0
2012-01-12 11:20:00,41.91,41.95,41.86,41.87,22400.0,29.5378,29.566,29.5026,29.5096,22400.0
2012-01-12 11:25:00,41.88,41.96,41.86,41.96,20700.0,29.5167,29.573,29.5026,29.573,20700.0
2012-01-12 11:30:00,41.95,41.95,41.9,41.94,17400.0,29.566,29.566,29.5307,29.5589,17400.0
2012-01-12 11:35:00,41.95,42.04,41.95,42.04,22800.0,29.566,29.6294,29.566,29.6294,22800.0
2012-01-12 11:40:00,42.04,42.04,41.99,42.0,18600.0,29.6294,29.6294,29.5942,29.6012,18600.0
2012-01-12 11:45:00,42.0,42.0,41.97,42.0,16700.0,29.6012,29.6012,29.5801,29.6012,16700.0
2012-01-12 11:50:00,41.99,42.02,41.98,41.99,19000.0,29.5942,29.6153,29.5871,29.5942,19000.0
2012-01-12 11:55:00,41.99,42.04,41.93,42.02,37500.0,29.5942,29.6294,29.5519,29.6153,37500.0
2012-01-12 12:00:00,42.01,42.05,42.0,42.05,21200.0,29.6083,29.6365,29.6012,29.6365,21200.0
2012-01-12 12:05:00,42.04,42.09,42.04,42.07,30700.0,29.6294,29.6647,29.6294,29.6506,30700.0
2012-01-12 12:10:00,42.08,42.16,42.07,42.16,33900.0,29.6576,29.714,29.6506,29.714,33900.0
2012-01-12 12:15:00,42.17,42.17,42.15,42.16,18100.0,29.721,29.721,29.7069,29.714,18100.0
2012-01-12 12:20:00,42.17,42.17,42.1,42.11,24600.0,29.721,29.721,29.6717,29.6788,24600.0
2012-01-12 12:25:00,42.11,42.15,42.1,42.14,25700.0,29.6788,29.7069,29.6717,29.6999,25700.0
2012-01-12 12:30:00,42.13,42.19,42.13,42.16,21500.0,29.6928,29.7351,29.6928,29.714,21500.0
2012-01-12 12:35:00,42.16,42.16,42.15,42.15,11000.0,29.714,29.714,29.7069,29.7069,11000.0
2012-01-12 12:40:00,42.15,42.16,42.11,42.16,16200.0,29.7069,29.714,29.6788,29.714,16200.0
2012-01-12 12:45:00,42.15,42.17,42.09,42.09,43700.0,29.7069,29.721,29.6647,29.6647,43700.0
2012-01-12 12:50:00,42.09,42.15,42.05,42.15,52300.0,29.6647,29.7069,29.6365,29.7069,52300.0
2012-01-12 12:55:00,42.15,42.21,42.14,42.19,20900.0,29.7069,29.7492,29.6999,29.7351,20900.0
2012-01-12 13:00:00,42.19,42.26,42.18,42.24,23000.0,29.7351,29.7845,29.7281,29.7704,23000.0
2012-01-12 13:05:00,42.24,42.26,42.23,42.25,21300.0,29.7704,29.7845,29.7633,29.7774,21300.0
2012-01-12 13:10:00,42.24,42.25,42.22,42.23,9700.0,29.7704,29.7774,29.7563,29.7633,9700.0
2012-01-12 13:15:00,42.23,42.24,42.2,42.2,12400.0,29.7633,29.7704,29.7422,29.7422,12400.0
2012-01-12 13:20:00,42.19,42.2,42.17,42.18,12400.0,29.7351,29.7422,29.721,29.7281,12400.0
2012-01-12 13:25:00,42.18,42.2,42.16,42.16,16200.0,29.7281,29.7422,29.714,29.714,16200.0
2012-01-12 13:30:00,42.16,42.17,42.13,42.14,15600.0,29.714,29.721,29.6928,29.6999,15600.0
2012-01-12 13:35:00,42.14,42.15,41.97,41.97,51600.0,29.6999,29.7069,29.5801,29.5801,51600.0
2012-01-12 13:40:00,41.98,42.04,41.97,42.03,23300.0,29.5871,29.6294,29.5801,29.6224,23300.0
2012-01-12 13:45:00,42.03,42.06,42.02,42.03,14200.0,29.6224,29.6435,29.6153,29.6224,14200.0
2012-01-12 13:50:00,42.03,42.04,41.98,41.98,23100.0,29.6224,29.6294,29.5871,29.5871,23100.0
2012-01-12 13:55:00,42.0,42.12,42.0,42.05,51600.0,29.6012,29.6858,29.6012,29.6365,51600.0
2012-01-12 14:00:00,42.05,42.08,42.05,42.08,16200.0,29.6365,29.6576,29.6365,29.6576,16200.0
2012-01-12 14:05:00,42.08,42.09,42.0,42.0,23100.0,29.6576,29.6647,29.6012,29.6012,23100.0
2012-01-12 14:10:00,42.0,42.06,42.0,42.04,18500.0,29.6012,29.6435,29.6012,29.6294,18500.0
2012-01-12 14:15:00,42.04,42.06,42.01,42.04,22800.0,29.6294,29.6435,29.6083,29.6294,22800.0
2012-01-12 14:20:00,42.05,42.11,42.02,42.1,28300.0,29.6365,29.6788,29.6153,29.6717,28300.0
2012-01-12 14:25:00,42.11,42.14,42.09,42.11,17900.0,29.6788,29.6999,29.6647,29.6788,17900.0
2012-01-12 14:30:00,42.11,42.17,42.1,42.16,18200.0,29.6788,29.721,29.6717,29.714,18200.0
2012-01-12 14:35:00,42.18,42.24,42.18,42.21,21200.0,29.7281,29.7704,29.7281,29.7492,21200.0
2012-01-12 14:40:00,42.22,42.24,42.18,42.24,26200.0,29.7563,29.7704,29.7281,29.7704,26200.0
2012-01-12 14:45:00,42.24,42.25,42.16,42.2,46100.0,29.7704,29.7774,29.714,29.7422,46100.0
2012-01-12 14:50:00,42.2,42.22,42.05,42.22,38500.0,29.7422,29.7563,29.6365,29.7563,38500.0
2012-01-12 14:55:00,42.21,42.23,42.2,42.23,17000.0,29.7492,29.7633,29.7422,29.7633,17000.0
2012-01-12 15:00:00,42.22,42.22,42.15,42.18,20800.0,29.7563,29.7563,29.7069,29.7281,20800.0
2012-01-12 15:05:00,42.19,42.21,42.18,42.2,26000.0,29.7351,29.7492,29.7281,29.7422,26000.0
2012-01-12 15:10:00,42.2,42.2,42.15,42.18,16300.0,29.7422,29.7422,29.7069,29.7281,16300.0
2012-01-12 15:15:00,42.18,42.23,42.18,42.21,36100.0,29.7281,29.7633,29.7281,29.7492,36100.0
2012-01-12 15:20:00,42.22,42.26,42.21,42.23,25800.0,29.7563,29.7845,29.7492,29.7633,25800.0
2012-01-12 15:25:00,42.22,42.25,42.22,42.24,20000.0,29.7563,29.7774,29.7563,29.7704,20000.0
2012-01-12 15:30:00,42.24,42.25,42.22,42.23,22700.0,29.7704,29.7774,29.7563,29.7633,22700.0
2012-01-12 15:35:00,42.22,42.26,42.22,42.26,24400.0,29.7563,29.7845,29.7563,29.7845,24400.0
2012-01-12 15:40:00,42.25,42.26,42.24,42.25,34800.0,29.7774,29.7845,29.7704,29.7774,34800.0
2012-01-12 15:45:00,42.26,42.3,42.26,42.29,72900.0,29.7845,29.8127,29.7845,29.8056,72900.0
2012-01-12 15:50:00,42.3,42.3,42.26,42.27,70400.0,29.8127,29.8127,29.7845,29.7915,70400.0
2012-01-12 15:55:00,42.26,42.27,42.22,42.26,139300.0,29.7845,29.7915,29.7563,29.7845,139300.0
2012-01-13 09:30:00,41.73,41.83,41.7,41.76,51400.0,29.4109,29.4814,29.3898,29.4321,51400.0
2012-01-13 09:35:00,41.79,41.81,41.66,41.73,40800.0,29.4532,29.4673,29.3616,29.4109,40800.0
2012-01-13 09:40:00,41.72,41.76,41.47,41.5,54800.0,29.4039,29.4321,29.2277,29.2488,54800.0
2012-01-13 09:45:00,41.52,41.74,41.52,41.67,39500.0,29.2629,29.418,29.2629,29.3686,39500.0
2012-01-13 09:50:00,41.68,41.71,41.56,41.65,27400.0,29.3757,29.3968,29.2911,29.3545,27400.0
2012-01-13 09:55:00,41.65,41.7,41.53,41.58,17000.0,29.3545,29.3898,29.27,29.3052,17000.0
2012-01-13 10:00:00,41.59,41.6,41.48,41.58,37600.0,29.3123,29.3193,29.2347,29.3052,37600.0
2012-01-13 10:05:00,41.58,41.59,41.37,41.37,42700.0,29.3052,29.3123,29.1572,29.1572,42700.0
2012-01-13 10:10:00,41.37,41.42,41.32,41.38,39300.0,29.1572,29.1924,29.122,29.1643,39300.0
2012-01-13 10:15:00,41.37,41.41,41.26,41.27,46500.0,29.1572,29.1854,29.0797,29.0867,46500.0
2012-01-13 10:20:00,41.28,41.3,41.17,41.22,30700.0,29.0938,29.1079,29.0162,29.0515,30700.0
2012-01-13 10:25:00,41.23,41.34,41.21,41.22,54400.0,29.0585,29.1361,29.0444,29.0515,54400.0
2012-01-13 10:30:00,41.22,41.25,41.18,41.19,34600.0,29.0515,29.0726,29.0233,29.0303,34600.0
2012-01-13 10:35:00,41.19,41.24,41.14,41.19,21200.0,29.0303,29.0656,28.9951,29.0303,21200.0
2012-01-13 10:40:00,41.18,41.24,41.15,41.21,29800.0,29.0233,29.0656,29.0022,29.0444,29800.0
2012-01-13 10:45:00,41.21,41.29,41.21,41.24,16500.0,29.0444,29.1008,29.0444,29.0656,16500.0
2012-01-13 10:50:00,41.25,41.34,41.23,41.32,12500.0,29.0726,29.1361,29.0585,29.122,12500.0
2012-01-13 10:55:00,41.32,41.47,41.32,41.44,56300.0,29.122,29.2277,29.122,29.2065,56300.0
2012-01-13 11:00:00,41.43,41.47,41.38,41.43,23200.0,29.1995,29.2277,29.1643,29.1995,23200.0
2012-01-13 11:05:00,41.43,41.53,41.43,41.45,20400.0,29.1995,29.27,29.1995,29.2136,20400.0
2012-01-13 11:10:00,41.46,41.52,41.44,41.45,15100.0,29.2206,29.2629,29.2065,29.2136,15100.0
2012-01-13 11:15:00,41.46,41.51,41.44,41.49,11600.0,29.2206,29.2559,29.2065,29.2418,11600.0
2012-01-13 11:20:00,41.48,41.57,41.48,41.55,13400.0,29.2347,29.2982,29.2347,29.2841,13400.0
2012-01-13 11:25:00,41.56,41.57,41.54,41.57,15200.0,29.2911,29.2982,29.277,29.2982,15200.0
2012-01-13 11:30:00,41.58,41.63,41.58,41.63,22300.0,29.3052,29.3405,29.3052,29.3405,22300.0
2012-01-13 11:35:00,41.62,41.64,41.58,41.59,20100.0,29.3334,29.3475,29.3052,29.3123,20100.0
2012-01-13 11:40:00,41.59,41.6,41.57,41.57,7400.0,29.3123,29.3193,29.2982,29.2982,7400.0
2012-01-13 11:45:00,41.57,41.57,41.52,41.53,14600.0,29.2982,29.2982,29.2629,29.27,14600.0
2012-01-13 11:50:00,41.52,41.54,41.47,41.47,31800.0,29.2629,29.277,29.2277,29.2277,31800.0
2012-01-13 11:55:00,41.47,41.51,41.46,41.46,10400.0,29.2277,29.2559,29.2206,29.2206,10400.0
2012-01-13 12:00:00,41.46,41.46,41.37,41.4,11700.0,29.2206,29.2206,29.1572,29.1784,11700.0
2012-01-13 12:05:00,41.42,41.42,41.38,41.42,12500.0,29.1924,29.1924,29.1643,29.1924,12500.0
2012-01-13 12:10:00,41.42,41.42,41.36,41.37,14600.0,29.1924,29.1924,29.1502,29.1572,14600.0
2012-01-13 12:15:00,41.38,41.41,41.34,41.41,29800.0,29.1643,29.1854,29.1361,29.1854,29800.0
2012-01-13 12:20:00,41.42,41.45,41.4,41.42,31800.0,29.1924,29.2136,29.1784,29.1924,31800.0
2012-01-13 12:25:00,41.42,41.43,41.37,41.38,25200.0,29.1924,29.1995,29.1572,29.1643,25200.0
2012-01-13 12:30:00,41.38,41.39,41.32,41.32,22200.0,29.1643,29.1713,29.122,29.122,22200.0
2012-01-13 12:35:00,41.32,41.33,41.3,41.33,8500.0,29.122,29.129,29.1079,29.129,8500.0
2012-01-13 12:40:00,41.32,41.34,41.31,41.34,6600.0,29.122,29.1361,29.1149,29.1361,6600.0
2012-01-13 12:45:00,41.34,41.35,41.32,41.35,12200.0,29.1361,29.1431,29.122,29.1431,12200.0
2012-01-13 12:50:00,41.35,41.37,41.32,41.37,6800.0,29.1431,29.1572,29.122,29.1572,6800.0
2012-01-13 12:55:00,41.37,41.37,41.35,41.37,8400.0,29.1572,29.1572,29.1431,29.1572,8400.0
2012-01-13 13:00:00,41.36,41.37,41.29,41.29,18900.0,29.1502,29.1572,29.1008,29.1008,18900.0
2012-01-13 13:05:00,41.29,41.32,41.28,41.28,18200.0,29.1008,29.122,29.0938,29.0938,18200.0
2012-01-13 13:10:00,41.28,41.3,41.23,41.25,8000.0,29.0938,29.1079,29.0585,29.0726,8000.0
2012-01-13 13:15:00,41.24,41.24,41.18,41.23,16600.0,29.0656,29.0656,29.0233,29.0585,16600.0
2012-01-13 13:20:00,41.24,41.26,41.21,41.26,7500.0,29.0656,29.0797,29.0444,29.0797,7500.0
2012-01-13 13:25:00,41.26,41.26,41.22,41.24,7800.0,29.0797,29.0797,29.0515,29.0656,7800.0
2012-01-13 13:30:00,41.23,41.24,41.18,41.23,19900.0,29.0585,29.0656,29.0233,29.0585,19900.0
2012-01-13 13:35:00,41.23,41.26,41.22,41.26,12100.0,29.0585,29.0797,29.0515,29.0797,12100.0
2012-01-13 13:40:00,41.28,41.3,41.25,41.29,7000.0,29.0938,29.1079,29.0726,29.1008,7000.0
2012-01-13 13:45:00,41.3,41.36,41.3,41.3,13900.0,29.1079,29.1502,29.1079,29.1079,13900.0
2012-01-13 13:50:00,41.29,41.36,41.29,41.33,39600.0,29.1008,29.1502,29.1008,29.129,39600.0
2012-01-13 13:55:00,41.34,41.41,41.32,41.4,88900.0,29.1361,29.1854,29.122,29.1784,88900.0
2012-01-13 14:00:00,41.41,41.43,41.36,41.4,24000.0,29.1854,29.1995,29.1502,29.1784,24000.0
2012-01-13 14:05:00,41.41,41.46,41.38,41.44,16400.0,29.1854,29.2206,29.1643,29.2065,16400.0
2012-01-13 14:10:00,41.43,41.54,41.43,41.54,26300.0,29.1995,29.277,29.1995,29.277,26300.0
2012-01-13 14:15:00,41.53,41.56,41.5,41.52,18200.0,29.27,29.2911,29.2488,29.2629,18200.0
2012-01-13 14:20:00,41.52,41.57,41.52,41.56,21300.0,29.2629,29.2982,29.2629,29.2911,21300.0
2012-01-13 14:25:00,41.56,41.6,41.52,41.56,25800.0,29.2911,29.3193,29.2629,29.2911,25800.0
2012-01-13 14:30:00,41.57,41.6,41.57,41.58,12000.0,29.2982,29.3193,29.2982,29.3052,12000.0
2012-01-13 14:35:00,41.56,41.6,41.55,41.59,14900.0,29.2911,29.3193,29.2841,29.3123,14900.0
2012-01-13 14:40:00,41.58,41.6,41.48,41.52,32100.0,29.3052,29.3193,29.2347,29.2629,32100.0
2012-01-13 14:45:00,41.52,41.57,41.52,41.57,11600.0,29.2629,29.2982,29.2629,29.2982,11600.0
2012-01-13 14:50:00,41.57,41.58,41.52,41.56,24600.0,29.2982,29.3052,29.2629,29.2911,24600.0
2012-01-13 14:55:00,41.56,41.63,41.56,41.61,18400.0,29.2911,29.3405,29.2911,29.3264,18400.0
2012-01-13 15:00:00,41.61,41.68,41.61,41.67,24500.0,29.3264,29.3757,29.3264,29.3686,24500.0
2012-01-13 15:05:00,41.67,41.75,41.66,41.75,25200.0,29.3686,29.425,29.3616,29.425,25200.0
2012-01-13 15:10:00,41.75,41.75,41.69,41.74,30700.0,29.425,29.425,29.3827,29.418,30700.0
2012-01-13 15:15:00,41.74,41.75,41.71,41.71,20800.0,29.418,29.425,29.3968,29.3968,20800.0
2012-01-13 15:20:00,41.71,41.75,41.69,41.75,29900.0,29.3968,29.425,29.3827,29.425,29900.0
2012-01-13 15:25:00,41.75,41.77,41.73,41.75,28800.0,29.425,29.4391,29.4109,29.425,28800.0
2012-01-13 15:30:00,41.76,41.81,41.75,41.78,32900.0,29.4321,29.4673,29.425,29.4462,32900.0
2012-01-13 15:35:00,41.79,41.85,41.78,41.8,39200.0,29.4532,29.4955,29.4462,29.4603,39200.0
2012-01-13 15:40:00,41.8,41.87,41.78,41.8,58200.0,29.4603,29.5096,29.4462,29.4603,58200.0
2012-01-13 15:45:00,41.8,41.87,41.8,41.84,59300.0,29.4603,29.5096,29.4603,29.4885,59300.0
2012-01-13 15:50:00,41.85,41.85,41.79,41.8,64300.0,29.4955,29.4955,29.4532,29.4603,64300.0
2012-01-13 15:55:00,41.81,41.85,41.79,41.84,133100.0,29.4673,29.4955,29.4532,29.4885,133100.0
2012-01-17 09:30:00,42.4,42.49,42.2,42.26,88900.0,29.8831,29.9466,29.7422,29.7845,88900.0
2012-01-17 09:35:00,42.29,42.49,42.26,42.41,46400.0,29.8056,29.9466,29.7845,29.8902,46400.0
2012-01-17 09:40:00,42.41,42.5,42.41,42.43,37300.0,29.8902,29.9536,29.8902,29.9043,37300.0
2012-01-17 09:45:00,42.43,42.5,42.38,42.39,29800.0,29.9043,29.9536,29.869,29.8761,29800.0
2012-01-17 09:50:00,42.39,42.4,42.27,42.29,19000.0,29.8761,29.8831,29.7915,29.8056,19000.0
2012-01-17 09:55:00,42.29,42.29,42.17,42.19,19600.0,29.8056,29.8056,29.721,29.7351,19600.0
2012-01-17 10:00:00,42.2,42.22,42.12,42.13,30000.0,29.7422,29.7563,29.6858,29.6928,30000.0
2012-01-17 10:05:00,42.14,42.2,42.09,42.19,30200.0,29.6999,29.7422,29.6647,29.7351,30200.0
2012-01-17 10:10:00,42.19,42.19,42.1,42.15,36500.0,29.7351,29.7351,29.6717,29.7069,36500.0
2012-01-17 10:15:00,42.15,42.15,42.04,42.05,23800.0,29.7069,29.7069,29.6294,29.6365,23800.0
2012-01-17 10:20:00,42.04,42.09,42.0,42.08,34400.0,29.6294,29.6647,29.6012,29.6576,34400.0
2012-01-17 10:25:00,42.08,42.2,42.07,42.15,24600.0,29.6576,29.7422,29.6506,29.7069,24600.0
2012-01-17 10:30:00,42.16,42.18,42.11,42.12,23000.0,29.714,29.7281,29.6788,29.6858,23000.0
2012-01-17 10:35:00,42.11,42.12,42.08,42.09,16400.0,29.6788,29.6858,29.6576,29.6647,16400.0
2012-01-17 10:40:00,42.1,42.1,42.05,42.09,34500.0,29.6717,29.6717,29.6365,29.6647,34500.0
2012-01-17 10:45:00,42.08,42.09,42.0,42.0,14800.0,29.6576,29.6647,29.6012,29.6012,14800.0
2012-01-17 10:50:00,42.01,42.05,41.99,42.05,16500.0,29.6083,29.6365,29.5942,29.6365,16500.0
2012-01-17 10:55:00,42.05,42.11,42.03,42.11,15100.0,29.6365,29.6788,29.6224,29.6788,15100.0
2012-01-17 11:00:00,42.11,42.16,42.09,42.15,18800.0,29.6788,29.714,29.6647,29.7069,18800.0
2012-01-17 11:05:00,42.15,42.22,42.11,42.19,14100.0,29.7069,29.7563,29.6788,29.7351,14100.0
2012-01-17 11:10:00,42.18,42.24,42.16,42.21,20800.0,29.7281,29.7704,29.714,29.7492,20800.0
2012-01-17 11:15:00,42.2,42.26,42.2,42.23,15700.0,29.7422,29.7845,29.7422,29.7633,15700.0
2012-01-17 11:20:00,42.22,42.24,42.19,42.23,12300.0,29.7563,29.7704,29.7351,29.7633,12300.0
2012-01-17 11:25:00,42.22,42.24,42.18,42.22,11600.0,29.7563,29.7704,29.7281,29.7563,11600.0
2012-01-17 11:30:00,42.23,42.23,42.12,42.14,17000.0,29.7633,29.7633,29.6858,29.6999,17000.0
2012-01-17 11:35:00,42.14,42.17,42.13,42.13,11100.0,29.6999,29.721,29.6928,29.6928,11100.0
2012-01-17 11:40:00,42.14,42.15,42.11,42.11,7000.0,29.6999,29.7069,29.6788,29.6788,7000.0
2012-01-17 11:45:00,42.11,42.12,42.06,42.11,30800.0,29.6788,29.6858,29.6435,29.6788,30800.0
2012-01-17 11:50:00,42.09,42.1,42.04,42.04,19100.0,29.6647,29.6717,29.6294,29.6294,19100.0
2012-01-17 11:55:00,42.04,42.07,42.03,42.07,16300.0,29.6294,29.6506,29.6224,29.6506,16300.0
2012-01-17 12:00:00,42.07,42.08,42.04,42.05,18800.0,29.6506,29.6576,29.6294,29.6365,18800.0
2012-01-17 12:05:00,42.05,42.07,42.05,42.07,3900.0,29.6365,29.6506,29.6365,29.6506,3900.0
2012-01-17 12:10:00,42.07,42.15,42.07,42.14,20800.0,29.6506,29.7069,29.6506,29.6999,20800.0
2012-01-17 12:15:00,42.13,42.21,42.13,42.21,17800.0,29.6928,29.7492,29.6928,29.7492,17800.0
2012-01-17 12:20:00,42.2,42.2,42.12,42.12,20100.0,29.7422,29.7422,29.6858,29.6858,20100.0
2012-01-17 12:25:00,42.12,42.13,42.05,42.05,16700.0,29.6858,29.6928,29.6365,29.6365,16700.0
2012-01-17 12:30:00,42.06,42.06,41.97,41.98,27500.0,29.6435,29.6435,29.5801,29.5871,27500.0
2012-01-17 12:35:00,41.97,41.97,41.91,41.92,35900.0,29.5801,29.5801,29.5378,29.5448,35900.0
2012-01-17 12:40:00,41.92,41.94,41.91,41.94,7500.0,29.5448,29.5589,29.5378,29.5589,7500.0
2012-01-17 12:45:00,41.94,41.97,41.92,41.94,25200.0,29.5589,29.5801,29.5448,29.5589,25200.0
2012-01-17 12:50:00,41.95,41.97,41.94,41.95,10900.0,29.566,29.5801,29.5589,29.566,10900.0
2012-01-17 12:55:00,41.95,42.02,41.94,42.01,11200.0,29.566,29.6153,29.5589,29.6083,11200.0
2012-01-17 13:00:00,42.01,42.05,42.01,42.05,10200.0,29.6083,29.6365,29.6083,29.6365,10200.0
2012-01-17 13:05:00,42.05,42.1,42.05,42.08,15900.0,29.6365,29.6717,29.6365,29.6576,15900.0
2012-01-17 13:10:00,42.09,42.11,42.08,42.1,10100.0,29.6647,29.6788,29.6576,29.6717,10100.0
2012-01-17 13:15:00,42.11,42.11,42.07,42.09,11000.0,29.6788,29.6788,29.6506,29.6647,11000.0
2012-01-17 13:20:00,42.09,42.09,42.06,42.08,9100.0,29.6647,29.6647,29.6435,29.6576,9100.0
2012-01-17 13:25:00,42.09,42.11,42.08,42.1,7400.0,29.6647,29.6788,29.6576,29.6717,7400.0
2012-01-17 13:30:00,42.09,42.1,42.04,42.09,16400.0,29.6647,29.6717,29.6294,29.6647,16400.0
2012-01-17 13:35:00,42.1,42.11,42.07,42.1,17900.0,29.6717,29.6788,29.6506,29.6717,17900.0
2012-01-17 13:40:00,42.09,42.12,42.09,42.12,5700.0,29.6647,29.6858,29.6647,29.6858,5700.0
2012-01-17 13:45:00,42.12,42.12,42.09,42.1,11500.0,29.6858,29.6858,29.6647,29.6717,11500.0
2012-01-17 13:50:00,42.1,42.21,42.1,42.19,20500.0,29.6717,29.7492,29.6717,29.7351,20500.0
2012-01-17 13:55:00,42.2,42.2,42.11,42.15,17700.0,29.7422,29.7422,29.6788,29.7069,17700.0
2012-01-17 14:00:00,42.15,42.15,42.1,42.13,13500.0,29.7069,29.7069,29.6717,29.6928,13500.0
2012-01-17 14:05:00,42.13,42.14,42.12,42.14,8400.0,29.6928,29.6999,29.6858,29.6999,8400.0
2012-01-17 14:10:00,42.14,42.14,42.1,42.14,33700.0,29.6999,29.6999,29.6717,29.6999,33700.0
2012-01-17 14:15:00,42.15,42.15,42.12,42.15,18600.0,29.7069,29.7069,29.6858,29.7069,18600.0
2012-01-17 14:20:00,42.15,42.2,42.15,42.19,21000.0,29.7069,29.7422,29.7069,29.7351,21000.0
2012-01-17 14:25:00,42.2,42.22,42.16,42.17,19800.0,29.7422,29.7563,29.714,29.721,19800.0
2012-01-17 14:30:00,42.17,42.17,42.04,42.04,30200.0,29.721,29.721,29.6294,29.6294,30200.0
2012-01-17 14:35:00,42.04,42.04,41.98,41.98,17000.0,29.6294,29.6294,29.5871,29.5871,17000.0
2012-01-17 14:40:00,41.98,42.01,41.96,41.99,28500.0,29.5871,29.6083,29.573,29.5942,28500.0
2012-01-17 14:45:00,41.98,41.98,41.86,41.88,45700.0,29.5871,29.5871,29.5026,29.5167,45700.0
2012-01-17 14:50:00,41.87,41.89,41.82,41.85,16600.0,29.5096,29.5237,29.4744,29.4955,16600.0
2012-01-17 14:55:00,41.85,41.91,41.84,41.91,36800.0,29.4955,29.5378,29.4885,29.5378,36800.0
2012-01-17 15:00:00,41.9,41.94,41.89,41.94,15800.0,29.5307,29.5589,29.5237,29.5589,15800.0
2012-01-17 15:05:00,41.94,41.95,41.82,41.84,37700.0,29.5589,29.566,29.4744,29.4885,37700.0
2012-01-17 15:10:00,41.84,41.86,41.81,41.83,26000.0,29.4885,29.5026,29.4673,29.4814,26000.0
2012-01-17 15:15:00,41.84,41.86,41.79,41.83,30400.0,29.4885,29.5026,29.4532,29.4814,30400.0
2012-01-17 15:20:00,41.83,41.88,41.83,41.86,44400.0,29.4814,29.5167,29.4814,29.5026,44400.0
2012-01-17 15:25:00,41.86,41.91,41.85,41.89,50000.0,29.5026,29.5378,29.4955,29.5237,50000.0
2012-01-17 15:30:00,41.9,41.94,41.88,41.94,32700.0,29.5307,29.5589,29.5167,29.5589,32700.0
2012-01-17 15:35:00,41.95,41.96,41.9,41.94,32000.0,29.566,29.573,29.5307,29.5589,32000.0
2012-01-17 15:40:00,41.94,41.98,41.93,41.96,33300.0,29.5589,29.5871,29.5519,29.573,33300.0
2012-01-17 15:45:00,41.97,42.01,41.96,41.99,66100.0,29.5801,29.6083,29.573,29.5942,66100.0
2012-01-17 15:50:00,41.99,42.0,41.92,41.93,57700.0,29.5942,29.6012,29.5448,29.5519,57700.0
2012-01-17 15:55:00,41.92,41.98,41.91,41.98,125500.0,29.5448,29.5871,29.5378,29.5871,125500.0
2012-01-18 09:30:00,41.91,41.95,41.63,41.7,36200.0,29.5378,29.566,29.3405,29.3898,36200.0
2012-01-18 09:35:00,41.66,41.87,41.66,41.85,12600.0,29.3616,29.5096,29.3616,29.4955,12600.0
2012-01-18 09:40:00,41.89,42.03,41.83,42.0,30600.0,29.5237,29.6224,29.4814,29.6012,30600.0
2012-01-18 09:45:00,41.99,42.03,41.96,41.96,28800.0,29.5942,29.6224,29.573,29.573,28800.0
2012-01-18 09:50:00,41.95,42.13,41.95,42.13,66300.0,29.566,29.6928,29.566,29.6928,66300.0
2012-01-18 09:55:00,42.12,42.12,41.99,42.11,12800.0,29.6858,29.6858,29.5942,29.6788,12800.0
2012-01-18 10:00:00,42.11,42.22,42.11,42.22,34200.0,29.6788,29.7563,29.6788,29.7563,34200.0
2012-01-18 10:05:00,42.22,42.22,42.07,42.08,23900.0,29.7563,29.7563,29.6506,29.6576,23900.0
2012-01-18 10:10:00,42.08,42.17,42.07,42.17,18800.0,29.6576,29.721,29.6506,29.721,18800.0
2012-01-18 10:15:00,42.17,42.18,42.11,42.18,11700.0,29.721,29.7281,29.6788,29.7281,11700.0
2012-01-18 10:20:00,42.18,42.35,42.18,42.35,24500.0,29.7281,29.8479,29.7281,29.8479,24500.0
2012-01-18 10:25:00,42.36,42.42,42.33,42.38,23300.0,29.855,29.8972,29.8338,29.869,23300.0
2012-01-18 10:30:00,42.38,42.48,42.38,42.42,17800.0,29.869,29.9395,29.869,29.8972,17800.0
2012-01-18 10:35:00,42.41,42.45,42.4,42.42,15300.0,29.8902,29.9184,29.8831,29.8972,15300.0
2012-01-18 10:40:00,42.43,42.44,42.36,42.39,22600.0,29.9043,29.9113,29.855,29.8761,22600.0
2012-01-18 10:45:00,42.4,42.41,42.3,42.31,15300.0,29.8831,29.8902,29.8127,29.8197,15300.0
2012-01-18 10:50:00,42.31,42.42,42.31,42.41,19100.0,29.8197,29.8972,29.8197,29.8902,19100.0
2012-01-18 10:55:00,42.41,42.41,42.34,42.34,14600.0,29.8902,29.8902,29.8409,29.8409,14600.0
2012-01-18 11:00:00,42.35,42.41,42.33,42.4,30000.0,29.8479,29.8902,29.8338,29.8831,30000.0
2012-01-18 11:05:00,42.4,42.42,42.37,42.4,50100.0,29.8831,29.8972,29.862,29.8831,50100.0
2012-01-18 11:10:00,42.4,42.44,42.39,42.4,26300.0,29.8831,29.9113,29.8761,29.8831,26300.0
2012-01-18 11:15:00,42.41,42.41,42.29,42.31,35100.0,29.8902,29.8902,29.8056,29.8197,35100.0
2012-01-18 11:20:00,42.3,42.32,42.24,42.32,32600.0,29.8127,29.8268,29.7704,29.8268,32600.0
2012-01-18 11:25:00,42.32,42.32,42.25,42.26,16100.0,29.8268,29.8268,29.7774,29.7845,16100.0
2012-01-18 11:30:00,42.27,42.3,42.24,42.25,54200.0,29.7915,29.8127,29.7704,29.7774,54200.0
2012-01-18 11:35:00,42.25,42.28,42.2,42.27,47800.0,29.7774,29.7986,29.7422,29.7915,47800.0
2012-01-18 11:40:00,42.27,42.31,42.26,42.29,12600.0,29.7915,29.8197,29.7845,29.8056,12600.0
2012-01-18 11:45:00,42.29,42.31,42.27,42.28,7600.0,29.8056,29.8197,29.7915,29.7986,7600.0
2012-01-18 11:50:00,42.27,42.32,42.25,42.32,13700.0,29.7915,29.8268,29.7774,29.8268,13700.0
2012-01-18 11:55:00,42.32,42.33,42.27,42.33,16200.0,29.8268,29.8338,29.7915,29.8338,16200.0
2012-01-18 12:00:00,42.32,42.35,42.31,42.34,12500.0,29.8268,29.8479,29.8197,29.8409,12500.0
2012-01-18 12:05:00,42.35,42.4,42.35,42.39,14800.0,29.8479,29.8831,29.8479,29.8761,14800.0
2012-01-18 12:10:00,42.38,42.44,42.37,42.42,25500.0,29.869,29.9113,29.862,29.8972,25500.0
2012-01-18 12:15:00,42.42,42.43,42.37,42.4,18300.0,29.8972,29.9043,29.862,29.8831,18300.0
2012-01-18 12:20:00,42.4,42.53,42.4,42.52,47300.0,29.8831,29.9748,29.8831,29.9677,47300.0
2012-01-18 12:25:00,42.52,42.55,42.49,42.54,21900.0,29.9677,29.9889,29.9466,29.9818,21900.0
2012-01-18 12:30:00,42.55,42.58,42.54,42.56,17800.0,29.9889,30.01,29.9818,29.9959,17800.0
2012-01-18 12:35:00,42.56,42.59,42.54,42.57,23600.0,29.9959,30.0171,29.9818,30.003,23600.0
2012-01-18 12:40:00,42.58,42.64,42.58,42.62,21300.0,30.01,30.0523,30.01,30.0382,21300.0
2012-01-18 12:45:00,42.62,42.66,42.61,42.63,19200.0,30.0382,30.0664,30.0311,30.0452,19200.0
2012-01-18 12:50:00,42.64,42.67,42.64,42.67,14900.0,30.0523,30.0734,30.0523,30.0734,14900.0
2012-01-18 12:55:00,42.67,42.7,42.66,42.7,13500.0,30.0734,30.0946,30.0664,30.0946,13500.0
2012-01-18 13:00:00,42.7,42.72,42.65,42.65,14700.0,30.0946,30.1087,30.0593,30.0593,14700.0
2012-01-18 13:05:00,42.66,42.66,42.62,42.64,11200.0,30.0664,30.0664,30.0382,30.0523,11200.0
2012-01-18 13:10:00,42.64,42.66,42.63,42.63,10900.0,30.0523,30.0664,30.0452,30.0452,10900.0
2012-01-18 13:15:00,42.63,42.65,42.63,42.64,9400.0,30.0452,30.0593,30.0452,30.0523,9400.0
2012-01-18 13:20:00,42.65,42.67,42.56,42.6,71200.0,30.0593,30.0734,29.9959,30.0241,71200.0
2012-01-18 13:25:00,42.61,42.63,42.61,42.62,6300.0,30.0311,30.0452,30.0311,30.0382,6300.0
2012-01-18 13:30:00,42.61,42.66,42.6,42.64,16700.0,30.0311,30.0664,30.0241,30.0523,16700.0
2012-01-18 13:35:00,42.65,42.65,42.59,42.61,7200.0,30.0593,30.0593,30.0171,30.0311,7200.0
2012-01-18 13:40:00,42.61,42.61,42.56,42.56,8200.0,30.0311,30.0311,29.9959,29.9959,8200.0
2012-01-18 13:45:00,42.56,42.58,42.56,42.58,4800.0,29.9959,30.01,29.9959,30.01,4800.0
2012-01-18 13:50:00,42.57,42.58,42.47,42.48,48500.0,30.003,30.01,29.9325,29.9395,48500.0
2012-01-18 13:55:00,42.49,42.52,42.47,42.47,69400.0,29.9466,29.9677,29.9325,29.9325,69400.0
2012-01-18 14:00:00,42.46,42.48,42.44,42.48,50300.0,29.9254,29.9395,29.9113,29.9395,50300.0
2012-01-18 14:05:00,42.47,42.55,42.47,42.54,25400.0,29.9325,29.9889,29.9325,29.9818,25400.0
2012-01-18 14:10:00,42.54,42.56,42.53,42.55,18200.0,29.9818,29.9959,29.9748,29.9889,18200.0
2012-01-18 14:15:00,42.55,42.56,42.54,42.56,5600.0,29.9889,29.9959,29.9818,29.9959,5600.0
2012-01-18 14:20:00,42.56,42.58,42.53,42.54,16200.0,29.9959,30.01,29.9748,29.9818,16200.0
2012-01-18 14:25:00,42.54,42.59,42.52,42.58,14200.0,29.9818,30.0171,29.9677,30.01,14200.0
2012-01-18 14:30:00,42.57,42.58,42.52,42.53,12300.0,30.003,30.01,29.9677,29.9748,12300.0
2012-01-18 14:35:00,42.54,42.56,42.54,42.55,17400.0,29.9818,29.9959,29.9818,29.9889,17400.0
2012-01-18 14:40:00,42.54,42.57,42.51,42.57,14700.0,29.9818,30.003,29.9607,30.003,14700.0
2012-01-18 14:45:00,42.57,42.58,42.55,42.58,12900.0,30.003,30.01,29.9889,30.01,12900.0
2012-01-18 14:50:00,42.57,42.58,42.54,42.54,29000.0,30.003,30.01,29.9818,29.9818,29000.0
2012-01-18 14:55:00,42.54,42.54,42.52,42.53,66800.0,29.9818,29.9818,29.9677,29.9748,66800.0
2012-01-18 15:00:00,42.54,42.55,42.53,42.54,42200.0,29.9818,29.9889,29.9748,29.9818,42200.0
2012-01-18 15:05:00,42.54,42.61,42.53,42.6,51600.0,29.9818,30.0311,29.9748,30.0241,51600.0
2012-01-18 15:10:00,42.6,42.66,42.6,42.62,32300.0,30.0241,30.0664,30.0241,30.0382,32300.0
2012-01-18 15:15:00,42.63,42.69,42.63,42.69,169000.0,30.0452,30.0875,30.0452,30.0875,169000.0
2012-01-18 15:20:00,42.68,42.74,42.68,42.73,38500.0,30.0805,30.1228,30.0805,30.1157,38500.0
2012-01-18 15:25:00,42.73,42.76,42.72,42.75,86600.0,30.1157,30.1369,30.1087,30.1298,86600.0
2012-01-18 15:30:00,42.75,42.77,42.71,42.73,99900.0,30.1298,30.1439,30.1016,30.1157,99900.0
2012-01-18 15:35:00,42.72,42.73,42.61,42.65,53700.0,30.1087,30.1157,30.0311,30.0593,53700.0
2012-01-18 15:40:00,42.65,42.67,42.61,42.63,50800.0,30.0593,30.0734,30.0311,30.0452,50800.0
2012-01-18 15:45:00,42.63,42.65,42.55,42.55,78600.0,30.0452,30.0593,29.9889,29.9889,78600.0
2012-01-18 15:50:00,42.55,42.64,42.55,42.6,76300.0,29.9889,30.0523,29.9889,30.0241,76300.0
2012-01-18 15:55:00,42.6,42.65,42.59,42.64,137100.0,30.0241,30.0593,30.0171,30.0523,137100.0
2012-01-19 09:30:00,42.68,42.75,42.65,42.72,73800.0,30.0805,30.1298,30.0593,30.1087,73800.0
2012-01-19 09:35:00,42.72,42.77,42.69,42.75,48800.0,30.1087,30.1439,30.0875,30.1298,48800.0
2012-01-19 09:40:00,42.75,42.76,42.72,42.75,24400.0,30.1298,30.1369,30.1087,30.1298,24400.0
2012-01-19 09:45:00,42.75,42.77,42.74,42.75,28200.0,30.1298,30.1439,30.1228,30.1298,28200.0
2012-01-19 09:50:00,42.75,42.77,42.74,42.77,24800.0,30.1298,30.1439,30.1228,30.1439,24800.0
2012-01-19 09:55:00,42.76,42.83,42.76,42.83,22400.0,30.1369,30.1862,30.1369,30.1862,22400.0
2012-01-19 10:00:00,42.82,42.83,42.66,42.7,107000.0,30.1792,30.1862,30.0664,30.0946,107000.0
2012-01-19 10:05:00,42.7,42.8,42.7,42.78,51700.0,30.0946,30.1651,30.0946,30.151,51700.0
2012-01-19 10:10:00,42.78,42.83,42.76,42.82,22500.0,30.151,30.1862,30.1369,30.1792,22500.0
2012-01-19 10:15:00,42.8,42.86,42.77,42.85,24300.0,30.1651,30.2073,30.1439,30.2003,24300.0
2012-01-19 10:20:00,42.85,42.94,42.85,42.88,20000.0,30.2003,30.2637,30.2003,30.2214,20000.0
2012-01-19 10:25:00,42.86,42.93,42.84,42.93,21700.0,30.2073,30.2567,30.1933,30.2567,21700.0
2012-01-19 10:30:00,42.93,42.99,42.93,42.98,25900.0,30.2567,30.299,30.2567,30.2919,25900.0
2012-01-19 10:35:00,42.98,42.98,42.92,42.93,21600.0,30.2919,30.2919,30.2496,30.2567,21600.0
2012-01-19 10:40:00,42.93,43.0,42.93,42.98,30400.0,30.2567,30.306,30.2567,30.2919,30400.0
2012-01-19 10:45:00,42.98,43.03,42.95,43.03,72800.0,30.2919,30.3272,30.2708,30.3272,72800.0
2012-01-19 10:50:00,43.03,43.05,42.94,42.95,18200.0,30.3272,30.3413,30.2637,30.2708,18200.0
2012-01-19 10:55:00,42.94,42.95,42.8,42.82,20600.0,30.2637,30.2708,30.1651,30.1792,20600.0
2012-01-19 11:00:00,42.82,42.84,42.79,42.8,25900.0,30.1792,30.1933,30.158,30.1651,25900.0
2012-01-19 11:05:00,42.8,42.86,42.8,42.86,22100.0,30.1651,30.2073,30.1651,30.2073,22100.0
2012-01-19 11:10:00,42.85,42.9,42.83,42.9,13800.0,30.2003,30.2355,30.1862,30.2355,13800.0
2012-01-19 11:15:00,42.89,42.94,42.87,42.89,24700.0,30.2285,30.2637,30.2144,30.2285,24700.0
2012-01-19 11:20:00,42.89,42.93,42.87,42.93,23300.0,30.2285,30.2567,30.2144,30.2567,23300.0
2012-01-19 11:25:00,42.92,42.94,42.91,42.92,24800.0,30.2496,30.2637,30.2426,30.2496,24800.0
2012-01-19 11:30:00,42.93,42.95,42.93,42.93,16200.0,30.2567,30.2708,30.2567,30.2567,16200.0
2012-01-19 11:35:00,42.92,42.95,42.86,42.9,36100.0,30.2496,30.2708,30.2073,30.2355,36100.0
2012-01-19 11:40:00,42.9,42.95,42.9,42.95,21100.0,30.2355,30.2708,30.2355,30.2708,21100.0
2012-01-19 11:45:00,42.95,42.98,42.95,42.97,19900.0,30.2708,30.2919,30.2708,30.2849,19900.0
2012-01-19 11:50:00,42.97,42.98,42.91,42.91,16000.0,30.2849,30.2919,30.2426,30.2426,16000.0
2012-01-19 11:55:00,42.91,42.95,42.9,42.95,17600.0,30.2426,30.2708,30.2355,30.2708,17600.0
2012-01-19 12:00:00,42.94,42.94,42.89,42.94,21600.0,30.2637,30.2637,30.2285,30.2637,21600.0
2012-01-19 12:05:00,42.94,42.96,42.91,42.91,6800.0,30.2637,30.2778,30.2426,30.2426,6800.0
2012-01-19 12:10:00,42.91,42.92,42.86,42.91,22700.0,30.2426,30.2496,30.2073,30.2426,22700.0
2012-01-19 12:15:00,42.91,42.94,42.91,42.94,18600.0,30.2426,30.2637,30.2426,30.2637,18600.0
2012-01-19 12:20:00,42.93,42.94,42.85,42.86,14000.0,30.2567,30.2637,30.2003,30.2073,14000.0
2012-01-19 12:25:00,42.87,42.88,42.83,42.85,20000.0,30.2144,30.2214,30.1862,30.2003,20000.0
2012-01-19 12:30:00,42.85,42.88,42.83,42.86,21900.0,30.2003,30.2214,30.1862,30.2073,21900.0
2012-01-19 12:35:00,42.86,42.88,42.82,42.86,18000.0,30.2073,30.2214,30.1792,30.2073,18000.0
2012-01-19 12:40:00,42.86,42.88,42.83,42.86,12300.0,30.2073,30.2214,30.1862,30.2073,12300.0
2012-01-19 12:45:00,42.86,42.88,42.84,42.87,11000.0,30.2073,30.2214,30.1933,30.2144,11000.0
2012-01-19 12:50:00,42.88,42.95,42.88,42.94,26000.0,30.2214,30.2708,30.2214,30.2637,26000.0
2012-01-19 12:55:00,42.94,42.99,42.94,42.97,23100.0,30.2637,30.299,30.2637,30.2849,23100.0
2012-01-19 13:00:00,42.97,43.0,42.95,42.99,16700.0,30.2849,30.306,30.2708,30.299,16700.0
2012-01-19 13:05:00,42.98,43.02,42.97,43.02,26600.0,30.2919,30.3201,30.2849,30.3201,26600.0
2012-01-19 13:10:00,43.02,43.03,42.99,43.01,11900.0,30.3201,30.3272,30.299,30.3131,11900.0
2012-01-19 13:15:00,43.01,43.01,42.96,42.98,6600.0,30.3131,30.3131,30.2778,30.2919,6600.0
2012-01-19 13:20:00,42.96,43.05,42.96,43.05,19500.0,30.2778,30.3413,30.2778,30.3413,19500.0
2012-01-19 13:25:00,43.04,43.1,43.04,43.1,9600.0,30.3342,30.3765,30.3342,30.3765,9600.0
2012-01-19 13:30:00,43.1,43.12,43.06,43.08,19400.0,30.3765,30.3906,30.3483,30.3624,19400.0
2012-01-19 13:35:00,43.08,43.09,42.96,42.97,38500.0,30.3624,30.3694,30.2778,30.2849,38500.0
2012-01-19 13:40:00,42.97,43.06,42.96,43.06,114500.0,30.2849,30.3483,30.2778,30.3483,114500.0
2012-01-19 13:45:00,43.06,43.08,43.03,43.07,19600.0,30.3483,30.3624,30.3272,30.3554,19600.0
2012-01-19 13:50:00,43.08,43.09,43.0,43.0,71300.0,30.3624,30.3694,30.306,30.306,71300.0
2012-01-19 13:55:00,43.0,43.0,42.89,42.89,16400.0,30.306,30.306,30.2285,30.2285,16400.0
2012-01-19 14:00:00,42.9,42.93,42.89,42.91,17900.0,30.2355,30.2567,30.2285,30.2426,17900.0
2012-01-19 14:05:00,42.91,42.93,42.89,42.9,22100.0,30.2426,30.2567,30.2285,30.2355,22100.0
2012-01-19 14:10:00,42.89,42.9,42.83,42.83,78300.0,30.2285,30.2355,30.1862,30.1862,78300.0
2012-01-19 14:15:00,42.83,42.88,42.82,42.87,27700.0,30.1862,30.2214,30.1792,30.2144,27700.0
2012-01-19 14:20:00,42.88,42.9,42.83,42.87,28400.0,30.2214,30.2355,30.1862,30.2144,28400.0
2012-01-19 14:25:00,42.88,42.88,42.85,42.87,23000.0,30.2214,30.2214,30.2003,30.2144,23000.0
2012-01-19 14:30:00,42.87,42.88,42.84,42.88,47000.0,30.2144,30.2214,30.1933,30.2214,47000.0
2012-01-19 14:35:00,42.87,42.9,42.86,42.87,16500.0,30.2144,30.2355,30.2073,30.2144,16500.0
2012-01-19 14:40:00,42.85,42.88,42.84,42.84,126800.0,30.2003,30.2214,30.1933,30.1933,126800.0
2012-01-19 14:45:00,42.84,42.85,42.8,42.8,16300.0,30.1933,30.2003,30.1651,30.1651,16300.0
2012-01-19 14:50:00,42.81,42.84,42.8,42.81,25300.0,30.1721,30.1933,30.1651,30.1721,25300.0
2012-01-19 14:55:00,42.81,42.89,42.81,42.85,31600.0,30.1721,30.2285,30.1721,30.2003,31600.0
2012-01-19 15:00:00,42.85,42.86,42.82,42.83,74500.0,30.2003,30.2073,30.1792,30.1862,74500.0
2012-01-19 15:05:00,42.83,42.88,42.82,42.87,43200.0,30.1862,30.2214,30.1792,30.2144,43200.0
2012-01-19 15:10:00,42.88,42.88,42.83,42.86,48900.0,30.2214,30.2214,30.1862,30.2073,48900.0
2012-01-19 15:15:00,42.86,42.87,42.84,42.86,22100.0,30.2073,30.2144,30.1933,30.2073,22100.0
2012-01-19 15:20:00,42.85,42.88,42.85,42.86,32500.0,30.2003,30.2214,30.2003,30.2073,32500.0
2012-01-19 15:25:00,42.86,42.88,42.84,42.85,28300.0,30.2073,30.2214,30.1933,30.2003,28300.0
2012-01-19 15:30:00,42.86,42.91,42.85,42.9,34200.0,30.2073,30.2426,30.2003,30.2355,34200.0
2012-01-19 15:35:00,42.91,42.92,42.87,42.9,38400.0,30.2426,30.2496,30.2144,30.2355,38400.0
2012-01-19 15:40:00,42.9,42.91,42.87,42.91,45000.0,30.2355,30.2426,30.2144,30.2426,45000.0
2012-01-19 15:45:00,42.9,42.91,42.84,42.86,79900.0,30.2355,30.2426,30.1933,30.2073,79900.0
2012-01-19 15:50:00,42.86,42.87,42.83,42.87,38600.0,30.2073,30.2144,30.1862,30.2144,38600.0
2012-01-19 15:55:00,42.87,42.92,42.83,42.91,119600.0,30.2144,30.2496,30.1862,30.2426,119600.0
2012-01-20 09:30:00,42.98,43.0,42.8,42.86,250100.0,30.2919,30.306,30.1651,30.2073,250100.0
2012-01-20 09:35:00,42.87,42.9,42.73,42.89,48600.0,30.2144,30.2355,30.1157,30.2285,48600.0
2012-01-20 09:40:00,42.88,42.91,42.86,42.87,19700.0,30.2214,30.2426,30.2073,30.2144,19700.0
2012-01-20 09:45:00,42.87,43.08,42.86,43.08,42900.0,30.2144,30.3624,30.2073,30.3624,42900.0
2012-01-20 09:50:00,43.09,43.19,43.04,43.09,33100.0,30.3694,30.4399,30.3342,30.3694,33100.0
2012-01-20 09:55:00,43.08,43.1,42.98,43.04,23600.0,30.3624,30.3765,30.2919,30.3342,23600.0
2012-01-20 10:00:00,43.05,43.07,42.99,43.02,22300.0,30.3413,30.3554,30.299,30.3201,22300.0
2012-01-20 10:05:00,43.0,43.0,42.82,42.83,42200.0,30.306,30.306,30.1792,30.1862,42200.0
2012-01-20 10:10:00,42.82,42.86,42.78,42.86,23000.0,30.1792,30.2073,30.151,30.2073,23000.0
2012-01-20 10:15:00,42.86,42.89,42.82,42.86,19600.0,30.2073,30.2285,30.1792,30.2073,19600.0
2012-01-20 10:20:00,42.85,42.98,42.84,42.94,23100.0,30.2003,30.2919,30.1933,30.2637,23100.0
2012-01-20 10:25:00,42.93,42.93,42.84,42.92,24900.0,30.2567,30.2567,30.1933,30.2496,24900.0
2012-01-20 10:30:00,42.91,42.95,42.88,42.95,14400.0,30.2426,30.2708,30.2214,30.2708,14400.0
2012-01-20 10:35:00,42.94,42.98,42.88,42.89,18500.0,30.2637,30.2919,30.2214,30.2285,18500.0
2012-01-20 10:40:00,42.89,42.9,42.8,42.83,19500.0,30.2285,30.2355,30.1651,30.1862,19500.0
2012-01-20 10:45:00,42.83,42.83,42.74,42.76,13700.0,30.1862,30.1862,30.1228,30.1369,13700.0
2012-01-20 10:50:00,42.76,42.76,42.7,42.73,24200.0,30.1369,30.1369,30.0946,30.1157,24200.0
2012-01-20 10:55:00,42.72,42.77,42.69,42.7,22900.0,30.1087,30.1439,30.0875,30.0946,22900.0
2012-01-20 11:00:00,42.69,42.69,42.59,42.61,14400.0,30.0875,30.0875,30.0171,30.0311,14400.0
2012-01-20 11:05:00,42.61,42.66,42.61,42.65,20400.0,30.0311,30.0664,30.0311,30.0593,20400.0
2012-01-20 11:10:00,42.65,42.65,42.57,42.6,15600.0,30.0593,30.0593,30.003,30.0241,15600.0
2012-01-20 11:15:00,42.59,42.67,42.59,42.63,10800.0,30.0171,30.0734,30.0171,30.0452,10800.0
2012-01-20 11:20:00,42.62,42.64,42.59,42.62,10500.0,30.0382,30.0523,30.0171,30.0382,10500.0
2012-01-20 11:25:00,42.62,42.62,42.57,42.59,15200.0,30.0382,30.0382,30.003,30.0171,15200.0
2012-01-20 11:30:00,42.59,42.59,42.54,42.54,12700.0,30.0171,30.0171,29.9818,29.9818,12700.0
2012-01-20 11:35:00,42.55,42.56,42.49,42.5,26300.0,29.9889,29.9959,29.9466,29.9536,26300.0
2012-01-20 11:40:00,42.49,42.51,42.46,42.46,19600.0,29.9466,29.9607,29.9254,29.9254,19600.0
2012-01-20 11:45:00,42.46,42.58,42.42,42.58,34000.0,29.9254,30.01,29.8972,30.01,34000.0
2012-01-20 11:50:00,42.58,42.58,42.56,42.57,16900.0,30.01,30.01,29.9959,30.003,16900.0
2012-01-20 11:55:00,42.57,42.64,42.57,42.63,16800.0,30.003,30.0523,30.003,30.0452,16800.0
2012-01-20 12:00:00,42.64,42.69,42.64,42.64,18600.0,30.0523,30.0875,30.0523,30.0523,18600.0
2012-01-20 12:05:00,42.65,42.71,42.64,42.7,15700.0,30.0593,30.1016,30.0523,30.0946,15700.0
2012-01-20 12:10:00,42.71,42.73,42.7,42.73,18300.0,30.1016,30.1157,30.0946,30.1157,18300.0
2012-01-20 12:15:00,42.73,42.74,42.7,42.71,12800.0,30.1157,30.1228,30.0946,30.1016,12800.0
2012-01-20 12:20:00,42.72,42.75,42.71,42.72,8600.0,30.1087,30.1298,30.1016,30.1087,8600.0
2012-01-20 12:25:00,42.72,42.72,42.67,42.68,7200.0,30.1087,30.1087,30.0734,30.0805,7200.0
2012-01-20 12:30:00,42.67,42.69,42.66,42.69,13800.0,30.0734,30.0875,30.0664,30.0875,13800.0
2012-01-20 12:35:00,42.68,42.68,42.65,42.67,31900.0,30.0805,30.0805,30.0593,30.0734,31900.0
2012-01-20 12:40:00,42.66,42.69,42.66,42.67,7100.0,30.0664,30.0875,30.0664,30.0734,7100.0
2012-01-20 12:45:00,42.68,42.69,42.64,42.65,12200.0,30.0805,30.0875,30.0523,30.0593,12200.0
2012-01-20 12:50:00,42.66,42.66,42.63,42.64,11000.0,30.0664,30.0664,30.0452,30.0523,11000.0
2012-01-20 12:55:00,42.64,42.64,42.62,42.62,4700.0,30.0523,30.0523,30.0382,30.0382,4700.0
2012-01-20 13:00:00,42.63,42.71,42.63,42.68,17200.0,30.0452,30.1016,30.0452,30.0805,17200.0
2012-01-20 13:05:00,42.68,42.73,42.67,42.69,16500.0,30.0805,30.1157,30.0734,30.0875,16500.0
2012-01-20 13:10:00,42.69,42.72,42.69,42.71,11000.0,30.0875,30.1087,30.0875,30.1016,11000.0
2012-01-20 13:15:00,42.71,42.73,42.69,42.71,9500.0,30.1016,30.1157,30.0875,30.1016,9500.0
2012-01-20 13:20:00,42.71,42.78,42.7,42.78,16200.0,30.1016,30.151,30.0946,30.151,16200.0
2012-01-20 13:25:00,42.78,42.79,42.77,42.78,11500.0,30.151,30.158,30.1439,30.151,11500.0
2012-01-20 13:30:00,42.78,42.79,42.76,42.77,7600.0,30.151,30.158,30.1369,30.1439,7600.0
2012-01-20 13:35:00,42.78,42.8,42.75,42.77,12300.0,30.151,30.1651,30.1298,30.1439,12300.0
2012-01-20 13:40:00,42.77,42.8,42.77,42.8,5700.0,30.1439,30.1651,30.1439,30.1651,5700.0
2012-01-20 13:45:00,42.81,42.81,42.77,42.78,7100.0,30.1721,30.1721,30.1439,30.151,7100.0
2012-01-20 13:50:00,42.79,42.79,42.75,42.77,10900.0,30.158,30.158,30.1298,30.1439,10900.0
2012-01-20 13:55:00,42.76,42.76,42.7,42.7,14500.0,30.1369,30.1369,30.0946,30.0946,14500.0
2012-01-20 14:00:00,42.7,42.71,42.67,42.68,12600.0,30.0946,30.1016,30.0734,30.0805,12600.0
2012-01-20 14:05:00,42.68,42.69,42.66,42.66,7800.0,30.0805,30.0875,30.0664,30.0664,7800.0
2012-01-20 14:10:00,42.66,42.67,42.66,42.66,7500.0,30.0664,30.0734,30.0664,30.0664,7500.0
2012-01-20 14:15:00,42.66,42.67,42.62,42.62,13200.0,30.0664,30.0734,30.0382,30.0382,13200.0
2012-01-20 14:20:00,42.62,42.62,42.57,42.57,13000.0,30.0382,30.0382,30.003,30.003,13000.0
2012-01-20 14:25:00,42.57,42.63,42.57,42.63,14800.0,30.003,30.0452,30.003,30.0452,14800.0
2012-01-20 14:30:00,42.63,42.66,42.62,42.65,9400.0,30.0452,30.0664,30.0382,30.0593,9400.0
2012-01-20 14:35:00,42.66,42.66,42.61,42.62,14800.0,30.0664,30.0664,30.0311,30.0382,14800.0
2012-01-20 14:40:00,42.61,42.64,42.61,42.63,11700.0,30.0311,30.0523,30.0311,30.0452,11700.0
2012-01-20 14:45:00,42.64,42.64,42.61,42.62,13300.0,30.0523,30.0523,30.0311,30.0382,13300.0
2012-01-20 14:50:00,42.63,42.66,42.63,42.64,16200.0,30.0452,30.0664,30.0452,30.0523,16200.0
2012-01-20 14:55:00,42.64,42.67,42.64,42.66,25600.0,30.0523,30.0734,30.0523,30.0664,25600.0
2012-01-20 15:00:00,42.67,42.72,42.67,42.71,21900.0,30.0734,30.1087,30.0734,30.1016,21900.0
2012-01-20 15:05:00,42.71,42.75,42.7,42.74,28200.0,30.1016,30.1298,30.0946,30.1228,28200.0
2012-01-20 15:10:00,42.74,42.78,42.74,42.78,22500.0,30.1228,30.151,30.1228,30.151,22500.0
2012-01-20 15:15:00,42.78,42.78,42.73,42.73,21600.0,30.151,30.151,30.1157,30.1157,21600.0
2012-01-20 15:20:00,42.73,42.75,42.73,42.75,26800.0,30.1157,30.1298,30.1157,30.1298,26800.0
2012-01-20 15:25:00,42.75,42.76,42.74,42.75,19400.0,30.1298,30.1369,30.1228,30.1298,19400.0
2012-01-20 15:30:00,42.75,42.76,42.74,42.76,25100.0,30.1298,30.1369,30.1228,30.1369,25100.0
2012-01-20 15:35:00,42.75,42.76,42.71,42.72,27000.0,30.1298,30.1369,30.1016,30.1087,27000.0
2012-01-20 15:40:00,42.72,42.78,42.71,42.78,43300.0,30.1087,30.151,30.1016,30.151,43300.0
2012-01-20 15:45:00,42.78,42.84,42.77,42.83,55700.0,30.151,30.1933,30.1439,30.1862,55700.0
2012-01-20 15:50:00,42.84,42.85,42.81,42.83,45800.0,30.1933,30.2003,30.1721,30.1862,45800.0
2012-01-20 15:55:00,42.84,42.87,42.83,42.84,112100.0,30.1933,30.2144,30.1862,30.1933,112100.0
2012-01-23 09:30:00,42.94,42.94,42.61,42.7,32400.0,30.2637,30.2637,30.0311,30.0946,32400.0
2012-01-23 09:35:00,42.69,42.85,42.69,42.83,17600.0,30.0875,30.2003,30.0875,30.1862,17600.0
2012-01-23 09:40:00,42.82,42.92,42.78,42.92,27200.0,30.1792,30.2496,30.151,30.2496,27200.0
2012-01-23 09:45:00,42.94,42.99,42.91,42.95,44200.0,30.2637,30.299,30.2426,30.2708,44200.0
2012-01-23 09:50:00,42.95,43.0,42.89,43.0,41400.0,30.2708,30.306,30.2285,30.306,41400.0
2012-01-23 09:55:00,43.01,43.09,43.0,43.07,26600.0,30.3131,30.3694,30.306,30.3554,26600.0
2012-01-23 10:00:00,43.06,43.13,43.03,43.03,27500.0,30.3483,30.3976,30.3272,30.3272,27500.0
2012-01-23 10:05:00,43.02,43.06,43.0,43.05,39800.0,30.3201,30.3483,30.306,30.3413,39800.0
2012-01-23 10:10:00,43.05,43.09,43.03,43.09,20100.0,30.3413,30.3694,30.3272,30.3694,20100.0
2012-01-23 10:15:00,43.08,43.19,43.07,43.18,21000.0,30.3624,30.4399,30.3554,30.4329,21000.0
2012-01-23 10:20:00,43.18,43.18,43.07,43.09,11900.0,30.4329,30.4329,30.3554,30.3694,11900.0
2012-01-23 10:25:00,43.08,43.13,43.08,43.1,24900.0,30.3624,30.3976,30.3624,30.3765,24900.0
2012-01-23 10:30:00,43.1,43.12,43.07,43.12,16600.0,30.3765,30.3906,30.3554,30.3906,16600.0
2012-01-23 10:35:00,43.13,43.13,43.05,43.08,16800.0,30.3976,30.3976,30.3413,30.3624,16800.0
2012-01-23 10:40:00,43.08,43.08,43.0,43.02,27700.0,30.3624,30.3624,30.306,30.3201,27700.0
2012-01-23 10:45:00,43.01,43.11,43.0,43.09,14500.0,30.3131,30.3835,30.306,30.3694,14500.0
2012-01-23 10:50:00,43.09,43.09,43.04,43.07,11700.0,30.3694,30.3694,30.3342,30.3554,11700.0
2012-01-23 10:55:00,43.07,43.08,42.99,43.01,17600.0,30.3554,30.3624,30.299,30.3131,17600.0
2012-01-23 11:00:00,43.01,43.06,42.98,42.99,20300.0,30.3131,30.3483,30.2919,30.299,20300.0
2012-01-23 11:05:00,42.98,43.01,42.9,42.95,19600.0,30.2919,30.3131,30.2355,30.2708,19600.0
2012-01-23 11:10:00,42.96,42.96,42.91,42.93,10800.0,30.2778,30.2778,30.2426,30.2567,10800.0
2012-01-23 11:15:00,42.93,43.0,42.92,42.96,20200.0,30.2567,30.306,30.2496,30.2778,20200.0
2012-01-23 11:20:00,42.95,43.03,42.93,43.0,16400.0,30.2708,30.3272,30.2567,30.306,16400.0
2012-01-23 11:25:00,43.0,43.09,43.0,43.06,18900.0,30.306,30.3694,30.306,30.3483,18900.0
2012-01-23 11:30:00,43.06,43.08,43.04,43.05,10300.0,30.3483,30.3624,30.3342,30.3413,10300.0
2012-01-23 11:35:00,43.05,43.06,42.91,42.93,36000.0,30.3413,30.3483,30.2426,30.2567,36000.0
2012-01-23 11:40:00,42.93,42.96,42.88,42.91,25400.0,30.2567,30.2778,30.2214,30.2426,25400.0
2012-01-23 11:45:00,42.92,42.93,42.85,42.88,21600.0,30.2496,30.2567,30.2003,30.2214,21600.0
2012-01-23 11:50:00,42.88,42.9,42.85,42.89,16100.0,30.2214,30.2355,30.2003,30.2285,16100.0
2012-01-23 11:55:00,42.9,42.91,42.81,42.82,11500.0,30.2355,30.2426,30.1721,30.1792,11500.0
2012-01-23 12:00:00,42.82,42.84,42.76,42.77,31700.0,30.1792,30.1933,30.1369,30.1439,31700.0
2012-01-23 12:05:00,42.77,42.77,42.72,42.75,15100.0,30.1439,30.1439,30.1087,30.1298,15100.0
2012-01-23 12:10:00,42.75,42.77,42.72,42.73,9300.0,30.1298,30.1439,30.1087,30.1157,9300.0
2012-01-23 12:15:00,42.72,42.75,42.68,42.75,15700.0,30.1087,30.1298,30.0805,30.1298,15700.0
2012-01-23 12:20:00,42.77,42.78,42.73,42.75,16900.0,30.1439,30.151,30.1157,30.1298,16900.0
2012-01-23 12:25:00,42.75,42.82,42.75,42.81,24700.0,30.1298,30.1792,30.1298,30.1721,24700.0
2012-01-23 12:30:00,42.82,42.84,42.81,42.83,10800.0,30.1792,30.1933,30.1721,30.1862,10800.0
2012-01-23 12:35:00,42.82,42.83,42.78,42.83,11700.0,30.1792,30.1862,30.151,30.1862,11700.0
2012-01-23 12:40:00,42.82,42.84,42.8,42.84,10000.0,30.1792,30.1933,30.1651,30.1933,10000.0
2012-01-23 12:45:00,42.85,42.88,42.84,42.85,11600.0,30.2003,30.2214,30.1933,30.2003,11600.0
2012-01-23 12:50:00,42.86,42.89,42.84,42.88,9900.0,30.2073,30.2285,30.1933,30.2214,9900.0
2012-01-23 12:55:00,42.88,42.88,42.82,42.82,12000.0,30.2214,30.2214,30.1792,30.1792,12000.0
2012-01-23 13:00:00,42.82,42.89,42.81,42.85,10700.0,30.1792,30.2285,30.1721,30.2003,10700.0
2012-01-23 13:05:00,42.86,42.89,42.85,42.88,21600.0,30.2073,30.2285,30.2003,30.2214,21600.0
2012-01-23 13:10:00,42.9,42.92,42.87,42.92,20400.0,30.2355,30.2496,30.2144,30.2496,20400.0
2012-01-23 13:15:00,42.92,42.92,42.83,42.85,12800.0,30.2496,30.2496,30.1862,30.2003,12800.0
2012-01-23 13:20:00,42.87,42.92,42.86,42.92,10500.0,30.2144,30.2496,30.2073,30.2496,10500.0
2012-01-23 13:25:00,42.92,42.97,42.92,42.97,30100.0,30.2496,30.2849,30.2496,30.2849,30100.0
2012-01-23 13:30:00,42.97,43.0,42.94,42.96,16300.0,30.2849,30.306,30.2637,30.2778,16300.0
2012-01-23 13:35:00,42.96,42.99,42.92,42.93,35900.0,30.2778,30.299,30.2496,30.2567,35900.0
2012-01-23 13:40:00,42.93,42.97,42.93,42.96,15800.0,30.2567,30.2849,30.2567,30.2778,15800.0
2012-01-23 13:45:00,42.96,42.98,42.93,42.93,19500.0,30.2778,30.2919,30.2567,30.2567,19500.0
2012-01-23 13:50:00,42.92,42.98,42.91,42.98,16900.0,30.2496,30.2919,30.2426,30.2919,16900.0
2012-01-23 13:55:00,42.99,43.01,42.93,42.98,38600.0,30.299,30.3131,30.2567,30.2919,38600.0
2012-01-23 14:00:00,42.97,42.98,42.91,42.96,24700.0,30.2849,30.2919,30.2426,30.2778,24700.0
2012-01-23 14:05:00,42.96,42.98,42.95,42.97,10200.0,30.2778,30.2919,30.2708,30.2849,10200.0
2012-01-23 14:10:00,42.98,42.98,42.93,42.96,13500.0,30.2919,30.2919,30.2567,30.2778,13500.0
2012-01-23 14:15:00,42.96,42.96,42.91,42.92,27800.0,30.2778,30.2778,30.2426,30.2496,27800.0
2012-01-23 14:20:00,42.93,42.98,42.93,42.94,17800.0,30.2567,30.2919,30.2567,30.2637,17800.0
2012-01-23 14:25:00,42.94,42.96,42.91,42.92,35000.0,30.2637,30.2778,30.2426,30.2496,35000.0
2012-01-23 14:30:00,42.92,42.97,42.92,42.96,12800.0,30.2496,30.2849,30.2496,30.2778,12800.0
2012-01-23 14:35:00,42.97,42.98,42.93,42.94,12800.0,30.2849,30.2919,30.2567,30.2637,12800.0
2012-01-23 14:40:00,42.95,42.96,42.92,42.94,10800.0,30.2708,30.2778,30.2496,30.2637,10800.0
2012-01-23 14:45:00,42.93,42.94,42.88,42.93,32400.0,30.2567,30.2637,30.2214,30.2567,32400.0
2012-01-23 14:50:00,42.93,42.94,42.84,42.84,24000.0,30.2567,30.2637,30.1933,30.1933,24000.0
2012-01-23 14:55:00,42.84,42.95,42.82,42.94,36000.0,30.1933,30.2708,30.1792,30.2637,36000.0
2012-01-23 15:00:00,42.93,42.93,42.88,42.93,15700.0,30.2567,30.2567,30.2214,30.2567,15700.0
2012-01-23 15:05:00,42.93,42.97,42.89,42.91,51100.0,30.2567,30.2849,30.2285,30.2426,51100.0
2012-01-23 15:10:00,42.91,42.94,42.87,42.94,21300.0,30.2426,30.2637,30.2144,30.2637,21300.0
2012-01-23 15:15:00,42.94,42.95,42.87,42.89,16000.0,30.2637,30.2708,30.2144,30.2285,16000.0
2012-01-23 15:20:00,42.89,42.91,42.87,42.89,18000.0,30.2285,30.2426,30.2144,30.2285,18000.0
2012-01-23 15:25:00,42.88,42.93,42.88,42.91,21800.0,30.2214,30.2567,30.2214,30.2426,21800.0
2012-01-23 15:30:00,42.92,42.95,42.89,42.89,25600.0,30.2496,30.2708,30.2285,30.2285,25600.0
2012-01-23 15:35:00,42.9,42.93,42.9,42.92,28200.0,30.2355,30.2567,30.2355,30.2496,28200.0
2012-01-23 15:40:00,42.91,42.94,42.91,42.93,17200.0,30.2426,30.2637,30.2426,30.2567,17200.0
2012-01-23 15:45:00,42.92,42.99,42.91,42.98,46200.0,30.2496,30.299,30.2426,30.2919,46200.0
2012-01-23 15:50:00,42.98,42.99,42.92,42.93,46500.0,30.2919,30.299,30.2496,30.2567,46500.0
2012-01-23 15:55:00,42.93,42.93,42.89,42.89,88700.0,30.2567,30.2567,30.2285,30.2285,88700.0
2012-01-24 09:30:00,42.41,42.72,42.24,42.66,57100.0,29.8902,30.1087,29.7704,30.0664,57100.0
2012-01-24 09:35:00,42.64,42.67,42.46,42.6,21600.0,30.0523,30.0734,29.9254,30.0241,21600.0
2012-01-24 09:40:00,42.61,42.72,42.56,42.63,46300.0,30.0311,30.1087,29.9959,30.0452,46300.0
2012-01-24 09:45:00,42.64,42.7,42.64,42.69,33500.0,30.0523,30.0946,30.0523,30.0875,33500.0
2012-01-24 09:50:00,42.67,42.74,42.57,42.6,26700.0,30.0734,30.1228,30.003,30.0241,26700.0
2012-01-24 09:55:00,42.56,42.75,42.53,42.67,40300.0,29.9959,30.1298,29.9748,30.0734,40300.0
2012-01-24 10:00:00,42.68,42.82,42.64,42.74,29700.0,30.0805,30.1792,30.0523,30.1228,29700.0
2012-01-24 10:05:00,42.73,42.82,42.73,42.8,21000.0,30.1157,30.1792,30.1157,30.1651,21000.0
2012-01-24 10:10:00,42.8,42.89,42.75,42.85,16900.0,30.1651,30.2285,30.1298,30.2003,16900.0
2012-01-24 10:15:00,42.86,42.87,42.77,42.82,9900.0,30.2073,30.2144,30.1439,30.1792,9900.0
2012-01-24 10:20:00,42.82,42.88,42.78,42.81,19600.0,30.1792,30.2214,30.151,30.1721,19600.0
2012-01-24 10:25:00,42.79,42.8,42.7,42.73,14300.0,30.158,30.1651,30.0946,30.1157,14300.0
2012-01-24 10:30:00,42.73,42.98,42.72,42.92,31500.0,30.1157,30.2919,30.1087,30.2496,31500.0
2012-01-24 10:35:00,42.93,42.97,42.91,42.97,16700.0,30.2567,30.2849,30.2426,30.2849,16700.0
2012-01-24 10:40:00,42.97,43.0,42.91,42.92,13800.0,30.2849,30.306,30.2426,30.2496,13800.0
2012-01-24 10:45:00,42.93,42.99,42.93,42.98,10000.0,30.2567,30.299,30.2567,30.2919,10000.0
2012-01-24 10:50:00,42.98,43.0,42.9,42.97,20400.0,30.2919,30.306,30.2355,30.2849,20400.0
2012-01-24 10:55:00,42.96,43.0,42.91,42.91,14600.0,30.2778,30.306,30.2426,30.2426,14600.0
2012-01-24 11:00:00,42.93,43.0,42.9,42.91,47600.0,30.2567,30.306,30.2355,30.2426,47600.0
2012-01-24 11:05:00,42.9,42.9,42.87,42.88,21100.0,30.2355,30.2355,30.2144,30.2214,21100.0
2012-01-24 11:10:00,42.89,42.95,42.89,42.94,20900.0,30.2285,30.2708,30.2285,30.2637,20900.0
2012-01-24 11:15:00,42.94,42.97,42.92,42.94,15500.0,30.2637,30.2849,30.2496,30.2637,15500.0
2012-01-24 11:20:00,42.95,43.0,42.95,42.97,9200.0,30.2708,30.306,30.2708,30.2849,9200.0
2012-01-24 11:25:00,42.97,43.0,42.97,42.98,5200.0,30.2849,30.306,30.2849,30.2919,5200.0
2012-01-24 11:30:00,42.98,43.0,42.97,42.99,12300.0,30.2919,30.306,30.2849,30.299,12300.0
2012-01-24 11:35:00,43.0,43.0,42.92,42.94,10300.0,30.306,30.306,30.2496,30.2637,10300.0
2012-01-24 11:40:00,42.93,42.95,42.92,42.94,11100.0,30.2567,30.2708,30.2496,30.2637,11100.0
2012-01-24 11:45:00,42.94,43.0,42.94,42.95,15800.0,30.2637,30.306,30.2637,30.2708,15800.0
2012-01-24 11:50:00,42.95,42.96,42.92,42.96,11600.0,30.2708,30.2778,30.2496,30.2778,11600.0
2012-01-24 11:55:00,42.96,42.98,42.94,42.95,8600.0,30.2778,30.2919,30.2637,30.2708,8600.0
2012-01-24 12:00:00,42.95,43.02,42.94,42.99,13600.0,30.2708,30.3201,30.2637,30.299,13600.0
2012-01-24 12:05:00,43.0,43.08,43.0,43.08,14300.0,30.306,30.3624,30.306,30.3624,14300.0
2012-01-24 12:10:00,43.08,43.08,43.03,43.04,11000.0,30.3624,30.3624,30.3272,30.3342,11000.0
2012-01-24 12:15:00,43.03,43.05,42.99,43.02,15800.0,30.3272,30.3413,30.299,30.3201,15800.0
2012-01-24 12:20:00,43.02,43.08,43.02,43.07,7400.0,30.3201,30.3624,30.3201,30.3554,7400.0
2012-01-24 12:25:00,43.08,43.09,43.04,43.04,9800.0,30.3624,30.3694,30.3342,30.3342,9800.0
2012-01-24 12:30:00,43.04,43.04,43.0,43.02,20100.0,30.3342,30.3342,30.306,30.3201,20100.0
2012-01-24 12:35:00,43.01,43.02,42.94,42.94,7300.0,30.3131,30.3201,30.2637,30.2637,7300.0
2012-01-24 12:40:00,42.95,42.99,42.95,42.99,5800.0,30.2708,30.299,30.2708,30.299,5800.0
2012-01-24 12:45:00,42.99,43.02,42.98,43.0,8700.0,30.299,30.3201,30.2919,30.306,8700.0
2012-01-24 12:50:00,43.0,43.01,42.97,42.99,16000.0,30.306,30.3131,30.2849,30.299,16000.0
2012-01-24 12:55:00,43.0,43.04,42.99,43.02,9000.0,30.306,30.3342,30.299,30.3201,9000.0
2012-01-24 13:00:00,43.01,43.01,42.97,42.97,7100.0,30.3131,30.3131,30.2849,30.2849,7100.0
2012-01-24 13:05:00,42.97,42.99,42.95,42.95,8500.0,30.2849,30.299,30.2708,30.2708,8500.0
2012-01-24 13:10:00,42.96,42.99,42.93,42.97,12400.0,30.2778,30.299,30.2567,30.2849,12400.0
2012-01-24 13:15:00,42.97,42.98,42.91,42.91,9900.0,30.2849,30.2919,30.2426,30.2426,9900.0
2012-01-24 13:20:00,42.9,42.91,42.88,42.91,19900.0,30.2355,30.2426,30.2214,30.2426,19900.0
2012-01-24 13:25:00,42.9,42.91,42.86,42.91,17400.0,30.2355,30.2426,30.2073,30.2426,17400.0
2012-01-24 13:30:00,42.9,42.92,42.87,42.9,27800.0,30.2355,30.2496,30.2144,30.2355,27800.0
2012-01-24 13:35:00,42.9,42.91,42.87,42.89,13100.0,30.2355,30.2426,30.2144,30.2285,13100.0
2012-01-24 13:40:00,42.89,42.98,42.89,42.97,17700.0,30.2285,30.2919,30.2285,30.2849,17700.0
2012-01-24 13:45:00,42.97,43.05,42.97,43.05,21400.0,30.2849,30.3413,30.2849,30.3413,21400.0
2012-01-24 13:50:00,43.06,43.08,43.03,43.07,16100.0,30.3483,30.3624,30.3272,30.3554,16100.0
2012-01-24 13:55:00,43.05,43.08,43.04,43.06,19200.0,30.3413,30.3624,30.3342,30.3483,19200.0
2012-01-24 14:00:00,43.06,43.11,43.05,43.09,21600.0,30.3483,30.3835,30.3413,30.3694,21600.0
2012-01-24 14:05:00,43.1,43.15,43.09,43.15,20100.0,30.3765,30.4117,30.3694,30.4117,20100.0
2012-01-24 14:10:00,43.15,43.19,43.13,43.19,29700.0,30.4117,30.4399,30.3976,30.4399,29700.0
2012-01-24 14:15:00,43.19,43.24,43.18,43.24,28100.0,30.4399,30.4752,30.4329,30.4752,28100.0
2012-01-24 14:20:00,43.24,43.24,43.19,43.22,40300.0,30.4752,30.4752,30.4399,30.4611,40300.0
2012-01-24 14:25:00,43.22,43.25,43.21,43.25,19100.0,30.4611,30.4822,30.454,30.4822,19100.0
2012-01-24 14:30:00,43.25,43.25,43.23,43.23,9700.0,30.4822,30.4822,30.4681,30.4681,9700.0
2012-01-24 14:35:00,43.24,43.27,43.23,43.24,16900.0,30.4752,30.4963,30.4681,30.4752,16900.0
2012-01-24 14:40:00,43.24,43.26,43.23,43.26,29400.0,30.4752,30.4893,30.4681,30.4893,29400.0
2012-01-24 14:45:00,43.26,43.27,43.22,43.23,17700.0,30.4893,30.4963,30.4611,30.4681,17700.0
2012-01-24 14:50:00,43.22,43.23,43.2,43.22,9800.0,30.4611,30.4681,30.447,30.4611,9800.0
2012-01-24 14:55:00,43.22,43.29,43.22,43.26,20900.0,30.4611,30.5104,30.4611,30.4893,20900.0
2012-01-24 15:00:00,43.24,43.25,43.2,43.21,13700.0,30.4752,30.4822,30.447,30.454,13700.0
2012-01-24 15:05:00,43.2,43.21,43.19,43.19,13000.0,30.447,30.454,30.4399,30.4399,13000.0
2012-01-24 15:10:00,43.19,43.27,43.19,43.24,24100.0,30.4399,30.4963,30.4399,30.4752,24100.0
2012-01-24 15:15:00,43.25,43.25,43.21,43.23,14400.0,30.4822,30.4822,30.454,30.4681,14400.0
2012-01-24 15:20:00,43.23,43.27,43.22,43.25,27000.0,30.4681,30.4963,30.4611,30.4822,27000.0
2012-01-24 15:25:00,43.25,43.3,43.25,43.29,21300.0,30.4822,30.5175,30.4822,30.5104,21300.0
2012-01-24 15:30:00,43.28,43.28,43.22,43.25,36400.0,30.5034,30.5034,30.4611,30.4822,36400.0
2012-01-24 15:35:00,43.25,43.25,43.23,43.23,28300.0,30.4822,30.4822,30.4681,30.4681,28300.0
2012-01-24 15:40:00,43.23,43.24,43.16,43.17,29800.0,30.4681,30.4752,30.4188,30.4258,29800.0
2012-01-24 15:45:00,43.16,43.18,43.13,43.17,89400.0,30.4188,30.4329,30.3976,30.4258,89400.0
2012-01-24 15:50:00,43.17,43.2,43.17,43.19,55200.0,30.4258,30.447,30.4258,30.4399,55200.0
2012-01-24 15:55:00,43.19,43.22,43.18,43.22,116800.0,30.4399,30.4611,30.4329,30.4611,116800.0
2012-01-25 09:30:00,43.25,43.25,42.91,42.95,45200.0,30.4822,30.4822,30.2426,30.2708,45200.0
2012-01-25 09:35:00,42.95,43.08,42.85,42.91,20900.0,30.2708,30.3624,30.2003,30.2426,20900.0
2012-01-25 09:40:00,42.91,43.04,42.91,43.0,12600.0,30.2426,30.3342,30.2426,30.306,12600.0
2012-01-25 09:45:00,43.0,43.12,43.0,43.04,36000.0,30.306,30.3906,30.306,30.3342,36000.0
2012-01-25 09:50:00,43.03,43.16,43.01,43.06,16800.0,30.3272,30.4188,30.3131,30.3483,16800.0
2012-01-25 09:55:00,43.05,43.12,43.05,43.09,11100.0,30.3413,30.3906,30.3413,30.3694,11100.0
2012-01-25 10:00:00,43.08,43.14,43.03,43.09,22400.0,30.3624,30.4047,30.3272,30.3694,22400.0
2012-01-25 10:05:00,43.09,43.19,43.09,43.15,12600.0,30.3694,30.4399,30.3694,30.4117,12600.0
2012-01-25 10:10:00,43.15,43.29,43.15,43.23,21500.0,30.4117,30.5104,30.4117,30.4681,21500.0
2012-01-25 10:15:00,43.22,43.26,43.19,43.25,15500.0,30.4611,30.4893,30.4399,30.4822,15500.0
2012-01-25 10:20:00,43.25,43.26,43.2,43.26,31100.0,30.4822,30.4893,30.447,30.4893,31100.0
2012-01-25 10:25:00,43.26,43.3,43.22,43.22,36000.0,30.4893,30.5175,30.4611,30.4611,36000.0
2012-01-25 10:30:00,43.23,43.24,43.18,43.18,41100.0,30.4681,30.4752,30.4329,30.4329,41100.0
2012-01-25 10:35:00,43.17,43.2,43.14,43.18,33000.0,30.4258,30.447,30.4047,30.4329,33000.0
2012-01-25 10:40:00,43.18,43.29,43.18,43.29,33700.0,30.4329,30.5104,30.4329,30.5104,33700.0
2012-01-25 10:45:00,43.28,43.36,43.27,43.34,39300.0,30.5034,30.5597,30.4963,30.5456,39300.0
2012-01-25 10:50:00,43.34,43.41,43.32,43.41,29000.0,30.5456,30.595,30.5316,30.595,29000.0
2012-01-25 10:55:00,43.41,43.48,43.4,43.43,25700.0,30.595,30.6443,30.5879,30.6091,25700.0
2012-01-25 11:00:00,43.42,43.43,43.34,43.34,27800.0,30.602,30.6091,30.5456,30.5456,27800.0
2012-01-25 11:05:00,43.34,43.37,43.24,43.25,30800.0,30.5456,30.5668,30.4752,30.4822,30800.0
2012-01-25 11:10:00,43.25,43.33,43.25,43.3,18600.0,30.4822,30.5386,30.4822,30.5175,18600.0
2012-01-25 11:15:00,43.31,43.4,43.29,43.4,19900.0,30.5245,30.5879,30.5104,30.5879,19900.0
2012-01-25 11:20:00,43.4,43.5,43.4,43.49,21000.0,30.5879,30.6584,30.5879,30.6514,21000.0
2012-01-25 11:25:00,43.5,43.55,43.48,43.51,24400.0,30.6584,30.6937,30.6443,30.6655,24400.0
2012-01-25 11:30:00,43.51,43.51,43.44,43.45,16500.0,30.6655,30.6655,30.6161,30.6232,16500.0
2012-01-25 11:35:00,43.45,43.46,43.39,43.4,18900.0,30.6232,30.6302,30.5809,30.5879,18900.0
2012-01-25 11:40:00,43.4,43.42,43.35,43.36,13500.0,30.5879,30.602,30.5527,30.5597,13500.0
2012-01-25 11:45:00,43.36,43.37,43.31,43.31,16100.0,30.5597,30.5668,30.5245,30.5245,16100.0
2012-01-25 11:50:00,43.32,43.33,43.29,43.31,11800.0,30.5316,30.5386,30.5104,30.5245,11800.0
2012-01-25 11:55:00,43.31,43.35,43.31,43.35,6500.0,30.5245,30.5527,30.5245,30.5527,6500.0
2012-01-25 12:00:00,43.34,43.38,43.33,43.36,27600.0,30.5456,30.5738,30.5386,30.5597,27600.0
2012-01-25 12:05:00,43.36,43.36,43.27,43.29,17800.0,30.5597,30.5597,30.4963,30.5104,17800.0
2012-01-25 12:10:00,43.29,43.32,43.27,43.3,22500.0,30.5104,30.5316,30.4963,30.5175,22500.0
2012-01-25 12:15:00,43.29,43.31,43.26,43.28,9300.0,30.5104,30.5245,30.4893,30.5034,9300.0
2012-01-25 12:20:00,43.27,43.27,43.17,43.17,20800.0,30.4963,30.4963,30.4258,30.4258,20800.0
2012-01-25 12:25:00,43.17,43.35,43.13,43.31,40300.0,30.4258,30.5527,30.3976,30.5245,40300.0
2012-01-25 12:30:00,43.27,43.42,43.16,43.41,37700.0,30.4963,30.602,30.4188,30.595,37700.0
2012-01-25 12:35:00,43.42,43.52,43.41,43.45,32000.0,30.602,30.6725,30.595,30.6232,32000.0
2012-01-25 12:40:00,43.43,43.43,43.23,43.29,33500.0,30.6091,30.6091,30.4681,30.5104,33500.0
2012-01-25 12:45:00,43.29,43.3,43.24,43.29,63900.0,30.5104,30.5175,30.4752,30.5104,63900.0
2012-01-25 12:50:00,43.29,43.31,43.19,43.3,41900.0,30.5104,30.5245,30.4399,30.5175,41900.0
2012-01-25 12:55:00,43.3,43.38,43.28,43.33,31100.0,30.5175,30.5738,30.5034,30.5386,31100.0
2012-01-25 13:00:00,43.32,43.51,43.31,43.5,31300.0,30.5316,30.6655,30.5245,30.6584,31300.0
2012-01-25 13:05:00,43.51,43.84,43.51,43.76,83400.0,30.6655,30.898,30.6655,30.8417,83400.0
2012-01-25 13:10:00,43.75,43.75,43.59,43.67,20700.0,30.8346,30.8346,30.7218,30.7782,20700.0
2012-01-25 13:15:00,43.67,43.8,43.67,43.73,15100.0,30.7782,30.8699,30.7782,30.8205,15100.0
2012-01-25 13:20:00,43.76,43.79,43.7,43.73,15800.0,30.8417,30.8628,30.7994,30.8205,15800.0
2012-01-25 13:25:00,43.71,43.83,43.7,43.81,18700.0,30.8064,30.891,30.7994,30.8769,18700.0
2012-01-25 13:30:00,43.81,43.9,43.81,43.9,31500.0,30.8769,30.9403,30.8769,30.9403,31500.0
2012-01-25 13:35:00,43.9,44.0,43.87,43.95,25800.0,30.9403,31.0108,30.9192,30.9756,25800.0
2012-01-25 13:40:00,43.96,44.03,43.94,44.03,51800.0,30.9826,31.032,30.9685,31.032,51800.0
2012-01-25 13:45:00,44.03,44.07,43.98,43.99,22500.0,31.032,31.0601,30.9967,31.0038,22500.0
2012-01-25 13:50:00,43.99,44.0,43.95,43.99,13500.0,31.0038,31.0108,30.9756,31.0038,13500.0
2012-01-25 13:55:00,43.99,44.03,43.98,44.01,19200.0,31.0038,31.032,30.9967,31.0179,19200.0
2012-01-25 14:00:00,44.02,44.04,43.9,43.91,33000.0,31.0249,31.039,30.9403,30.9474,33000.0
2012-01-25 14:05:00,43.92,43.92,43.79,43.87,27600.0,30.9544,30.9544,30.8628,30.9192,27600.0
2012-01-25 14:10:00,43.88,43.91,43.82,43.84,21700.0,30.9262,30.9474,30.8839,30.898,21700.0
2012-01-25 14:15:00,43.84,43.85,43.76,43.81,23500.0,30.898,30.9051,30.8417,30.8769,23500.0
2012-01-25 14:20:00,43.81,43.84,43.73,43.77,41000.0,30.8769,30.898,30.8205,30.8487,41000.0
2012-01-25 14:25:00,43.77,43.83,43.75,43.76,27000.0,30.8487,30.891,30.8346,30.8417,27000.0
2012-01-25 14:30:00,43.76,43.83,43.75,43.82,27900.0,30.8417,30.891,30.8346,30.8839,27900.0
2012-01-25 14:35:00,43.83,43.86,43.75,43.77,21800.0,30.891,30.9121,30.8346,30.8487,21800.0
2012-01-25 14:40:00,43.78,43.81,43.72,43.8,23700.0,30.8558,30.8769,30.8135,30.8699,23700.0
2012-01-25 14:45:00,43.79,43.9,43.78,43.87,24600.0,30.8628,30.9403,30.8558,30.9192,24600.0
2012-01-25 14:50:00,43.88,43.98,43.88,43.98,30600.0,30.9262,30.9967,30.9262,30.9967,30600.0
2012-01-25 14:55:00,43.98,43.98,43.89,43.9,29300.0,30.9967,30.9967,30.9333,30.9403,29300.0
2012-01-25 15:00:00,43.89,43.97,43.87,43.96,29800.0,30.9333,30.9897,30.9192,30.9826,29800.0
2012-01-25 15:05:00,43.95,43.95,43.89,43.9,33700.0,30.9756,30.9756,30.9333,30.9403,33700.0
2012-01-25 15:10:00,43.91,43.96,43.9,43.92,39500.0,30.9474,30.9826,30.9403,30.9544,39500.0
2012-01-25 15:15:00,43.93,44.0,43.92,44.0,49400.0,30.9615,31.0108,30.9544,31.0108,49400.0
2012-01-25 15:20:00,44.0,44.06,43.98,44.02,55100.0,31.0108,31.0531,30.9967,31.0249,55100.0
2012-01-25 15:25:00,44.02,44.03,43.98,43.99,38900.0,31.0249,31.032,30.9967,31.0038,38900.0
2012-01-25 15:30:00,44.0,44.11,44.0,44.07,58700.0,31.0108,31.0883,31.0108,31.0601,58700.0
2012-01-25 15:35:00,44.07,44.07,43.87,43.88,180000.0,31.0601,31.0601,30.9192,30.9262,180000.0
2012-01-25 15:40:00,43.88,43.91,43.85,43.88,123100.0,30.9262,30.9474,30.9051,30.9262,123100.0
2012-01-25 15:45:00,43.88,43.91,43.79,43.84,166300.0,30.9262,30.9474,30.8628,30.898,166300.0
2012-01-25 15:50:00,43.85,43.86,43.73,43.73,178500.0,30.9051,30.9121,30.8205,30.8205,178500.0
2012-01-25 15:55:00,43.73,43.76,43.68,43.74,191200.0,30.8205,30.8417,30.7853,30.8276,191200.0
2012-01-26 09:30:00,44.03,44.43,44.02,44.22,53500.0,31.032,31.3139,31.0249,31.1659,53500.0
2012-01-26 09:35:00,44.22,44.29,44.13,44.24,26200.0,31.1659,31.2152,31.1024,31.18,26200.0
2012-01-26 09:40:00,44.24,44.5,44.23,44.28,65900.0,31.18,31.3632,31.1729,31.2082,65900.0
2012-01-26 09:45:00,44.27,44.57,44.25,44.56,80200.0,31.2011,31.4125,31.187,31.4055,80200.0
2012-01-26 09:50:00,44.55,44.6,44.47,44.52,59200.0,31.3984,31.4337,31.3421,31.3773,59200.0
2012-01-26 09:55:00,44.52,44.6,44.49,44.59,40800.0,31.3773,31.4337,31.3562,31.4266,40800.0
2012-01-26 10:00:00,44.58,44.58,44.44,44.53,53100.0,31.4196,31.4196,31.3209,31.3843,53100.0
2012-01-26 10:05:00,44.51,44.58,44.42,44.43,61700.0,31.3703,31.4196,31.3068,31.3139,61700.0
2012-01-26 10:10:00,44.42,44.45,44.33,44.39,56900.0,31.3068,31.328,31.2434,31.2857,56900.0
2012-01-26 10:15:00,44.38,44.48,44.36,44.37,39500.0,31.2786,31.3491,31.2645,31.2716,39500.0
2012-01-26 10:20:00,44.37,44.37,44.05,44.08,83400.0,31.2716,31.2716,31.046,31.0672,83400.0
2012-01-26 10:25:00,44.08,44.12,43.96,44.05,49000.0,31.0672,31.0954,30.9826,31.046,49000.0
2012-01-26 10:30:00,44.06,44.15,44.03,44.11,73900.0,31.0531,31.1165,31.032,31.0883,73900.0
2012-01-26 10:35:00,44.11,44.11,44.03,44.06,64400.0,31.0883,31.0883,31.032,31.0531,64400.0
2012-01-26 10:40:00,44.05,44.06,43.94,43.98,36900.0,31.046,31.0531,30.9685,30.9967,36900.0
2012-01-26 10:45:00,43.98,44.05,43.97,43.99,29800.0,30.9967,31.046,30.9897,31.0038,29800.0
2012-01-26 10:50:00,43.99,44.09,43.94,44.09,37600.0,31.0038,31.0742,30.9685,31.0742,37600.0
2012-01-26 10:55:00,44.09,44.11,43.96,43.99,49900.0,31.0742,31.0883,30.9826,31.0038,49900.0
2012-01-26 11:00:00,44.0,44.2,44.0,44.2,50900.0,31.0108,31.1518,31.0108,31.1518,50900.0
2012-01-26 11:05:00,44.19,44.3,44.19,44.2,36000.0,31.1447,31.2222,31.1447,31.1518,36000.0
2012-01-26 11:10:00,44.2,44.3,44.2,44.28,23600.0,31.1518,31.2222,31.1518,31.2082,23600.0
2012-01-26 11:15:00,44.28,44.33,44.26,44.29,42800.0,31.2082,31.2434,31.1941,31.2152,42800.0
2012-01-26 11:20:00,44.29,44.32,44.27,44.3,21200.0,31.2152,31.2363,31.2011,31.2222,21200.0
2012-01-26 11:25:00,44.31,44.43,44.31,44.43,39000.0,31.2293,31.3139,31.2293,31.3139,39000.0
2012-01-26 11:30:00,44.41,44.5,44.36,44.49,48200.0,31.2998,31.3632,31.2645,31.3562,48200.0
2012-01-26 11:35:00,44.49,44.5,44.4,44.4,24300.0,31.3562,31.3632,31.2927,31.2927,24300.0
2012-01-26 11:40:00,44.39,44.4,44.23,44.23,24000.0,31.2857,31.2927,31.1729,31.1729,24000.0
2012-01-26 11:45:00,44.23,44.25,44.21,44.23,14900.0,31.1729,31.187,31.1588,31.1729,14900.0
2012-01-26 11:50:00,44.23,44.28,44.22,44.25,39400.0,31.1729,31.2082,31.1659,31.187,39400.0
2012-01-26 11:55:00,44.25,44.26,44.12,44.19,33400.0,31.187,31.1941,31.0954,31.1447,33400.0
2012-01-26 12:00:00,44.18,44.26,44.18,44.25,35800.0,31.1377,31.1941,31.1377,31.187,35800.0
2012-01-26 12:05:00,44.25,44.29,44.23,44.29,36600.0,31.187,31.2152,31.1729,31.2152,36600.0
2012-01-26 12:10:00,44.29,44.36,44.28,44.28,15100.0,31.2152,31.2645,31.2082,31.2082,15100.0
2012-01-26 12:15:00,44.27,44.27,44.14,44.2,27000.0,31.2011,31.2011,31.1095,31.1518,27000.0
2012-01-26 12:20:00,44.19,44.26,44.16,44.25,19000.0,31.1447,31.1941,31.1236,31.187,19000.0
2012-01-26 12:25:00,44.24,44.26,44.22,44.25,18300.0,31.18,31.1941,31.1659,31.187,18300.0
2012-01-26 12:30:00,44.25,44.26,44.19,44.22,30000.0,31.187,31.1941,31.1447,31.1659,30000.0
2012-01-26 12:35:00,44.2,44.23,44.18,44.23,16400.0,31.1518,31.1729,31.1377,31.1729,16400.0
2012-01-26 12:40:00,44.23,44.31,44.23,44.29,21300.0,31.1729,31.2293,31.1729,31.2152,21300.0
2012-01-26 12:45:00,44.3,44.31,44.24,44.25,13700.0,31.2222,31.2293,31.18,31.187,13700.0
2012-01-26 12:50:00,44.25,44.32,44.23,44.26,30000.0,31.187,31.2363,31.1729,31.1941,30000.0
2012-01-26 12:55:00,44.27,44.29,44.24,44.26,14700.0,31.2011,31.2152,31.18,31.1941,14700.0
2012-01-26 13:00:00,44.26,44.29,44.24,44.25,46400.0,31.1941,31.2152,31.18,31.187,46400.0
2012-01-26 13:05:00,44.25,44.3,44.25,44.26,16100.0,31.187,31.2222,31.187,31.1941,16100.0
2012-01-26 13:10:00,44.26,44.31,44.26,44.31,16200.0,31.1941,31.2293,31.1941,31.2293,16200.0
2012-01-26 13:15:00,44.32,44.35,44.31,44.31,10600.0,31.2363,31.2575,31.2293,31.2293,10600.0
2012-01-26 13:20:00,44.32,44.32,44.29,44.29,10900.0,31.2363,31.2363,31.2152,31.2152,10900.0
2012-01-26 13:25:00,44.3,44.3,44.26,44.26,6000.0,31.2222,31.2222,31.1941,31.1941,6000.0
2012-01-26 13:30:00,44.26,44.29,44.26,44.27,10800.0,31.1941,31.2152,31.1941,31.2011,10800.0
2012-01-26 13:35:00,44.27,44.28,44.15,44.17,22500.0,31.2011,31.2082,31.1165,31.1306,22500.0
2012-01-26 13:40:00,44.17,44.19,44.1,44.11,22200.0,31.1306,31.1447,31.0813,31.0883,22200.0
2012-01-26 13:45:00,44.12,44.19,44.11,44.16,15900.0,31.0954,31.1447,31.0883,31.1236,15900.0
2012-01-26 13:50:00,44.18,44.2,44.14,44.19,19400.0,31.1377,31.1518,31.1095,31.1447,19400.0
2012-01-26 13:55:00,44.18,44.22,44.16,44.16,25000.0,31.1377,31.1659,31.1236,31.1236,25000.0
2012-01-26 14:00:00,44.16,44.19,44.12,44.19,18600.0,31.1236,31.1447,31.0954,31.1447,18600.0
2012-01-26 14:05:00,44.18,44.22,44.13,44.22,18800.0,31.1377,31.1659,31.1024,31.1659,18800.0
2012-01-26 14:10:00,44.21,44.22,44.17,44.2,13200.0,31.1588,31.1659,31.1306,31.1518,13200.0
2012-01-26 14:15:00,44.19,44.19,44.01,44.07,36900.0,31.1447,31.1447,31.0179,31.0601,36900.0
2012-01-26 14:20:00,44.06,44.07,43.94,44.0,34900.0,31.0531,31.0601,30.9685,31.0108,34900.0
2012-01-26 14:25:00,44.01,44.09,43.99,44.06,29000.0,31.0179,31.0742,31.0038,31.0531,29000.0
2012-01-26 14:30:00,44.06,44.17,44.04,44.16,23900.0,31.0531,31.1306,31.039,31.1236,23900.0
2012-01-26 14:35:00,44.16,44.17,44.09,44.11,27000.0,31.1236,31.1306,31.0742,31.0883,27000.0
2012-01-26 14:40:00,44.09,44.13,44.07,44.09,24300.0,31.0742,31.1024,31.0601,31.0742,24300.0
2012-01-26 14:45:00,44.09,44.26,44.09,44.25,42100.0,31.0742,31.1941,31.0742,31.187,42100.0
2012-01-26 14:50:00,44.24,44.32,44.23,44.29,44700.0,31.18,31.2363,31.1729,31.2152,44700.0
2012-01-26 14:55:00,44.28,44.3,44.17,44.18,30900.0,31.2082,31.2222,31.1306,31.1377,30900.0
2012-01-26 15:00:00,44.17,44.17,44.1,44.15,28000.0,31.1306,31.1306,31.0813,31.1165,28000.0
2012-01-26 15:05:00,44.14,44.14,44.06,44.09,28400.0,31.1095,31.1095,31.0531,31.0742,28400.0
2012-01-26 15:10:00,44.09,44.18,44.09,44.14,22700.0,31.0742,31.1377,31.0742,31.1095,22700.0
2012-01-26 15:15:00,44.14,44.15,44.07,44.11,32600.0,31.1095,31.1165,31.0601,31.0883,32600.0
2012-01-26 15:20:00,44.1,44.1,43.97,43.97,34200.0,31.0813,31.0813,30.9897,30.9897,34200.0
2012-01-26 15:25:00,43.96,44.05,43.91,43.93,65800.0,30.9826,31.046,30.9474,30.9615,65800.0
2012-01-26 15:30:00,43.93,44.06,43.93,44.05,43100.0,30.9615,31.0531,30.9615,31.046,43100.0
2012-01-26 15:35:00,44.05,44.08,44.02,44.08,39800.0,31.046,31.0672,31.0249,31.0672,39800.0
2012-01-26 15:40:00,44.09,44.2,44.08,44.2,41000.0,31.0742,31.1518,31.0672,31.1518,41000.0
2012-01-26 15:45:00,44.2,44.23,44.14,44.18,77200.0,31.1518,31.1729,31.1095,31.1377,77200.0
2012-01-26 15:50:00,44.17,44.18,44.09,44.12,65500.0,31.1306,31.1377,31.0742,31.0954,65500.0
2012-01-26 15:55:00,44.12,44.18,44.11,44.16,136500.0,31.0954,31.1377,31.0883,31.1236,136500.0
2012-01-27 09:30:00,43.31,43.57,43.05,43.49,84600.0,30.5245,30.7077,30.3413,30.6514,84600.0
2012-01-27 09:35:00,43.48,43.75,43.45,43.73,46200.0,30.6443,30.8346,30.6232,30.8205,46200.0
2012-01-27 09:40:00,43.72,43.95,43.69,43.93,38200.0,30.8135,30.9756,30.7923,30.9615,38200.0
2012-01-27 09:45:00,43.94,43.99,43.89,43.9,55700.0,30.9685,31.0038,30.9333,30.9403,55700.0
2012-01-27 09:50:00,43.9,43.92,43.86,43.91,67600.0,30.9403,30.9544,30.9121,30.9474,67600.0
2012-01-27 09:55:00,43.91,43.92,43.81,43.87,70000.0,30.9474,30.9544,30.8769,30.9192,70000.0
2012-01-27 10:00:00,43.88,43.89,43.69,43.75,48800.0,30.9262,30.9333,30.7923,30.8346,48800.0
2012-01-27 10:05:00,43.75,43.76,43.61,43.69,36600.0,30.8346,30.8417,30.7359,30.7923,36600.0
2012-01-27 10:10:00,43.69,43.81,43.67,43.81,27200.0,30.7923,30.8769,30.7782,30.8769,27200.0
2012-01-27 10:15:00,43.81,43.91,43.81,43.83,41800.0,30.8769,30.9474,30.8769,30.891,41800.0
2012-01-27 10:20:00,43.84,43.85,43.8,43.82,50200.0,30.898,30.9051,30.8699,30.8839,50200.0
2012-01-27 10:25:00,43.83,43.84,43.74,43.83,32400.0,30.891,30.898,30.8276,30.891,32400.0
2012-01-27 10:30:00,43.85,43.93,43.85,43.93,39100.0,30.9051,30.9615,30.9051,30.9615,39100.0
2012-01-27 10:35:00,43.92,43.92,43.84,43.86,27800.0,30.9544,30.9544,30.898,30.9121,27800.0
2012-01-27 10:40:00,43.85,43.89,43.82,43.87,29100.0,30.9051,30.9333,30.8839,30.9192,29100.0
2012-01-27 10:45:00,43.86,43.93,43.83,43.93,55000.0,30.9121,30.9615,30.891,30.9615,55000.0
2012-01-27 10:50:00,43.93,44.05,43.93,44.04,26900.0,30.9615,31.046,30.9615,31.039,26900.0
2012-01-27 10:55:00,44.05,44.07,43.99,44.07,22900.0,31.046,31.0601,31.0038,31.0601,22900.0
2012-01-27 11:00:00,44.08,44.1,43.98,44.0,33000.0,31.0672,31.0813,30.9967,31.0108,33000.0
2012-01-27 11:05:00,44.0,44.04,43.98,44.0,33400.0,31.0108,31.039,30.9967,31.0108,33400.0
2012-01-27 11:10:00,43.99,44.02,43.95,43.96,22000.0,31.0038,31.0249,30.9756,30.9826,22000.0
2012-01-27 11:15:00,43.96,44.02,43.96,44.01,27400.0,30.9826,31.0249,30.9826,31.0179,27400.0
2012-01-27 11:20:00,44.03,44.1,44.02,44.08,39500.0,31.032,31.0813,31.0249,31.0672,39500.0
2012-01-27 11:25:00,44.07,44.1,44.06,44.08,28900.0,31.0601,31.0813,31.0531,31.0672,28900.0
2012-01-27 11:30:00,44.08,44.09,44.04,44.05,47600.0,31.0672,31.0742,31.039,31.046,47600.0
2012-01-27 11:35:00,44.05,44.08,44.04,44.04,65900.0,31.046,31.0672,31.039,31.039,65900.0
2012-01-27 11:40:00,44.05,44.08,44.04,44.07,25100.0,31.046,31.0672,31.039,31.0601,25100.0
2012-01-27 11:45:00,44.06,44.1,44.06,44.09,18100.0,31.0531,31.0813,31.0531,31.0742,18100.0
2012-01-27 11:50:00,44.09,44.1,44.07,44.09,13500.0,31.0742,31.0813,31.0601,31.0742,13500.0
2012-01-27 11:55:00,44.1,44.15,44.09,44.15,30500.0,31.0813,31.1165,31.0742,31.1165,30500.0
2012-01-27 12:00:00,44.15,44.19,44.14,44.15,32100.0,31.1165,31.1447,31.1095,31.1165,32100.0
2012-01-27 12:05:00,44.15,44.21,44.15,44.2,69000.0,31.1165,31.1588,31.1165,31.1518,69000.0
2012-01-27 12:10:00,44.2,44.27,44.18,44.26,39600.0,31.1518,31.2011,31.1377,31.1941,39600.0
2012-01-27 12:15:00,44.27,44.27,44.22,44.25,37900.0,31.2011,31.2011,31.1659,31.187,37900.0
2012-01-27 12:20:00,44.26,44.32,44.24,44.32,41700.0,31.1941,31.2363,31.18,31.2363,41700.0
2012-01-27 12:25:00,44.31,44.38,44.3,44.38,25400.0,31.2293,31.2786,31.2222,31.2786,25400.0
2012-01-27 12:30:00,44.37,44.38,44.32,44.38,44800.0,31.2716,31.2786,31.2363,31.2786,44800.0
2012-01-27 12:35:00,44.38,44.45,44.37,44.42,59300.0,31.2786,31.328,31.2716,31.3068,59300.0
2012-01-27 12:40:00,44.41,44.41,44.33,44.33,53800.0,31.2998,31.2998,31.2434,31.2434,53800.0
2012-01-27 12:45:00,44.33,44.33,44.26,44.31,28400.0,31.2434,31.2434,31.1941,31.2293,28400.0
2012-01-27 12:50:00,44.31,44.31,44.27,44.29,20800.0,31.2293,31.2293,31.2011,31.2152,20800.0
2012-01-27 12:55:00,44.3,44.36,44.27,44.3,41300.0,31.2222,31.2645,31.2011,31.2222,41300.0
2012-01-27 13:00:00,44.29,44.37,44.26,44.33,32600.0,31.2152,31.2716,31.1941,31.2434,32600.0
2012-01-27 13:05:00,44.33,44.4,44.31,44.37,25500.0,31.2434,31.2927,31.2293,31.2716,25500.0
2012-01-27 13:10:00,44.38,44.4,44.33,44.35,20100.0,31.2786,31.2927,31.2434,31.2575,20100.0
2012-01-27 13:15:00,44.37,44.43,44.37,44.41,22500.0,31.2716,31.3139,31.2716,31.2998,22500.0
2012-01-27 13:20:00,44.42,44.47,44.4,44.43,22300.0,31.3068,31.3421,31.2927,31.3139,22300.0
2012-01-27 13:25:00,44.43,44.53,44.43,44.53,30700.0,31.3139,31.3843,31.3139,31.3843,30700.0
2012-01-27 13:30:00,44.52,44.57,44.49,44.5,31700.0,31.3773,31.4125,31.3562,31.3632,31700.0
2012-01-27 13:35:00,44.51,44.6,44.51,44.56,36600.0,31.3703,31.4337,31.3703,31.4055,36600.0
2012-01-27 13:40:00,44.56,44.66,44.56,44.64,31600.0,31.4055,31.476,31.4055,31.4619,31600.0
2012-01-27 13:45:00,44.64,44.72,44.63,44.67,30900.0,31.4619,31.5183,31.4548,31.483,30900.0
2012-01-27 13:50:00,44.68,44.73,44.68,44.72,28200.0,31.4901,31.5253,31.4901,31.5183,28200.0
2012-01-27 13:55:00,44.72,44.75,44.7,44.75,31900.0,31.5183,31.5394,31.5042,31.5394,31900.0
2012-01-27 14:00:00,44.74,44.78,44.7,44.73,64400.0,31.5324,31.5605,31.5042,31.5253,64400.0
2012-01-27 14:05:00,44.72,44.73,44.68,44.7,64000.0,31.5183,31.5253,31.4901,31.5042,64000.0
2012-01-27 14:10:00,44.69,44.73,44.68,44.68,67800.0,31.4971,31.5253,31.4901,31.4901,67800.0
2012-01-27 14:15:00,44.68,44.69,44.6,44.6,21200.0,31.4901,31.4971,31.4337,31.4337,21200.0
2012-01-27 14:20:00,44.59,44.66,44.59,44.66,37200.0,31.4266,31.476,31.4266,31.476,37200.0
2012-01-27 14:25:00,44.65,44.66,44.64,44.66,19400.0,31.4689,31.476,31.4619,31.476,19400.0
2012-01-27 14:30:00,44.66,44.66,44.63,44.63,37500.0,31.476,31.476,31.4548,31.4548,37500.0
2012-01-27 14:35:00,44.63,44.66,44.62,44.65,93200.0,31.4548,31.476,31.4478,31.4689,93200.0
2012-01-27 14:40:00,44.66,44.67,44.64,44.64,42300.0,31.476,31.483,31.4619,31.4619,42300.0
2012-01-27 14:45:00,44.64,44.66,44.54,44.55,26100.0,31.4619,31.476,31.3914,31.3984,26100.0
2012-01-27 14:50:00,44.54,44.58,44.54,44.57,37500.0,31.3914,31.4196,31.3914,31.4125,37500.0
2012-01-27 14:55:00,44.58,44.59,44.55,44.56,33600.0,31.4196,31.4266,31.3984,31.4055,33600.0
2012-01-27 15:00:00,44.56,44.58,44.54,44.55,28900.0,31.4055,31.4196,31.3914,31.3984,28900.0
2012-01-27 15:05:00,44.55,44.58,44.54,44.58,43600.0,31.3984,31.4196,31.3914,31.4196,43600.0
2012-01-27 15:10:00,44.59,44.63,44.56,44.61,31400.0,31.4266,31.4548,31.4055,31.4407,31400.0
2012-01-27 15:15:00,44.61,44.61,44.54,44.6,31800.0,31.4407,31.4407,31.3914,31.4337,31800.0
2012-01-27 15:20:00,44.61,44.63,44.55,44.55,66000.0,31.4407,31.4548,31.3984,31.3984,66000.0
2012-01-27 15:25:00,44.55,44.56,44.49,44.5,37500.0,31.3984,31.4055,31.3562,31.3632,37500.0
2012-01-27 15:30:00,44.5,44.53,44.5,44.52,42600.0,31.3632,31.3843,31.3632,31.3773,42600.0
2012-01-27 15:35:00,44.51,44.56,44.51,44.55,33400.0,31.3703,31.4055,31.3703,31.3984,33400.0
2012-01-27 15:40:00,44.55,44.56,44.54,44.55,46700.0,31.3984,31.4055,31.3914,31.3984,46700.0
2012-01-27 15:45:00,44.54,44.56,44.51,44.52,154900.0,31.3914,31.4055,31.3703,31.3773,154900.0
2012-01-27 15:50:00,44.52,44.55,44.51,44.54,60100.0,31.3773,31.3984,31.3703,31.3914,60100.0
2012-01-27 15:55:00,44.54,44.55,44.51,44.51,201200.0,31.3914,31.3984,31.3703,31.3703,201200.0
2012-01-30 09:30:00,43.89,43.98,43.59,43.93,61500.0,30.9333,30.9967,30.7218,30.9615,61500.0
2012-01-30 09:35:00,43.95,43.96,43.76,43.94,77000.0,30.9756,30.9826,30.8417,30.9685,77000.0
2012-01-30 09:40:00,43.92,44.11,43.87,44.07,30800.0,30.9544,31.0883,30.9192,31.0601,30800.0
2012-01-30 09:45:00,44.05,44.13,44.04,44.08,85700.0,31.046,31.1024,31.039,31.0672,85700.0
2012-01-30 09:50:00,44.07,44.18,44.07,44.12,66800.0,31.0601,31.1377,31.0601,31.0954,66800.0
2012-01-30 09:55:00,44.12,44.48,44.09,44.4,141600.0,31.0954,31.3491,31.0742,31.2927,141600.0
2012-01-30 10:00:00,44.41,44.44,44.32,44.42,93800.0,31.2998,31.3209,31.2363,31.3068,93800.0
2012-01-30 10:05:00,44.41,44.42,44.29,44.34,49600.0,31.2998,31.3068,31.2152,31.2504,49600.0
2012-01-30 10:10:00,44.35,44.42,44.29,44.38,102800.0,31.2575,31.3068,31.2152,31.2786,102800.0
2012-01-30 10:15:00,44.37,44.37,44.15,44.15,89400.0,31.2716,31.2716,31.1165,31.1165,89400.0
2012-01-30 10:20:00,44.15,44.22,44.12,44.2,54100.0,31.1165,31.1659,31.0954,31.1518,54100.0
2012-01-30 10:25:00,44.2,44.22,44.14,44.21,114900.0,31.1518,31.1659,31.1095,31.1588,114900.0
2012-01-30 10:30:00,44.2,44.23,44.18,44.21,48600.0,31.1518,31.1729,31.1377,31.1588,48600.0
2012-01-30 10:35:00,44.21,44.32,44.2,44.22,66200.0,31.1588,31.2363,31.1518,31.1659,66200.0
2012-01-30 10:40:00,44.22,44.24,44.18,44.23,19800.0,31.1659,31.18,31.1377,31.1729,19800.0
2012-01-30 10:45:00,44.23,44.27,44.19,44.27,25900.0,31.1729,31.2011,31.1447,31.2011,25900.0
2012-01-30 10:50:00,44.27,44.28,44.12,44.15,46300.0,31.2011,31.2082,31.0954,31.1165,46300.0
2012-01-30 10:55:00,44.15,44.16,44.05,44.16,33800.0,31.1165,31.1236,31.046,31.1236,33800.0
2012-01-30 11:00:00,44.15,44.31,44.15,44.28,39800.0,31.1165,31.2293,31.1165,31.2082,39800.0
2012-01-30 11:05:00,44.29,44.31,44.26,44.27,30000.0,31.2152,31.2293,31.1941,31.2011,30000.0
2012-01-30 11:10:00,44.28,44.33,44.24,44.28,34400.0,31.2082,31.2434,31.18,31.2082,34400.0
2012-01-30 11:15:00,44.28,44.42,44.25,44.41,38900.0,31.2082,31.3068,31.187,31.2998,38900.0
2012-01-30 11:20:00,44.42,44.42,44.3,44.32,38100.0,31.3068,31.3068,31.2222,31.2363,38100.0
2012-01-30 11:25:00,44.32,44.35,44.3,44.3,14600.0,31.2363,31.2575,31.2222,31.2222,14600.0
2012-01-30 11:30:00,44.3,44.31,44.25,44.25,12300.0,31.2222,31.2293,31.187,31.187,12300.0
2012-01-30 11:35:00,44.25,44.36,44.25,44.34,20400.0,31.187,31.2645,31.187,31.2504,20400.0
2012-01-30 11:40:00,44.34,44.35,44.22,44.22,18800.0,31.2504,31.2575,31.1659,31.1659,18800.0
2012-01-30 11:45:00,44.23,44.24,44.18,44.2,12600.0,31.1729,31.18,31.1377,31.1518,12600.0
2012-01-30 11:50:00,44.2,44.21,44.2,44.2,10300.0,31.1518,31.1588,31.1518,31.1518,10300.0
2012-01-30 11:55:00,44.21,44.29,44.19,44.29,32300.0,31.1588,31.2152,31.1447,31.2152,32300.0
2012-01-30 12:00:00,44.28,44.34,44.28,44.33,20800.0,31.2082,31.2504,31.2082,31.2434,20800.0
2012-01-30 12:05:00,44.34,44.43,44.33,44.42,21000.0,31.2504,31.3139,31.2434,31.3068,21000.0
2012-01-30 12:10:00,44.43,44.5,44.43,44.47,36400.0,31.3139,31.3632,31.3139,31.3421,36400.0
2012-01-30 12:15:00,44.47,44.5,44.47,44.49,13000.0,31.3421,31.3632,31.3421,31.3562,13000.0
2012-01-30 12:20:00,44.48,44.48,44.43,44.43,10700.0,31.3491,31.3491,31.3139,31.3139,10700.0
2012-01-30 12:25:00,44.44,44.45,44.43,44.44,20800.0,31.3209,31.328,31.3139,31.3209,20800.0
2012-01-30 12:30:00,44.44,44.47,44.43,44.46,35500.0,31.3209,31.3421,31.3139,31.335,35500.0
2012-01-30 12:35:00,44.46,44.48,44.45,44.46,43200.0,31.335,31.3491,31.328,31.335,43200.0
2012-01-30 12:40:00,44.45,44.46,44.44,44.45,22200.0,31.328,31.335,31.3209,31.328,22200.0
2012-01-30 12:45:00,44.45,44.49,44.44,44.46,41100.0,31.328,31.3562,31.3209,31.335,41100.0
2012-01-30 12:50:00,44.47,44.47,44.45,44.46,8700.0,31.3421,31.3421,31.328,31.335,8700.0
2012-01-30 12:55:00,44.46,44.5,44.44,44.49,17300.0,31.335,31.3632,31.3209,31.3562,17300.0
2012-01-30 13:00:00,44.49,44.5,44.43,44.44,15700.0,31.3562,31.3632,31.3139,31.3209,15700.0
2012-01-30 13:05:00,44.44,44.45,44.38,44.38,12800.0,31.3209,31.328,31.2786,31.2786,12800.0
2012-01-30 13:10:00,44.38,44.39,44.33,44.37,16300.0,31.2786,31.2857,31.2434,31.2716,16300.0
2012-01-30 13:15:00,44.37,44.37,44.33,44.35,16300.0,31.2716,31.2716,31.2434,31.2575,16300.0
2012-01-30 13:20:00,44.35,44.49,44.35,44.48,39600.0,31.2575,31.3562,31.2575,31.3491,39600.0
2012-01-30 13:25:00,44.48,44.49,44.4,44.41,24700.0,31.3491,31.3562,31.2927,31.2998,24700.0
2012-01-30 13:30:00,44.42,44.44,44.4,44.43,25400.0,31.3068,31.3209,31.2927,31.3139,25400.0
2012-01-30 13:35:00,44.44,44.57,44.43,44.55,28400.0,31.3209,31.4125,31.3139,31.3984,28400.0
2012-01-30 13:40:00,44.54,44.6,44.54,44.6,19500.0,31.3914,31.4337,31.3914,31.4337,19500.0
2012-01-30 13:45:00,44.6,44.66,44.57,44.63,34300.0,31.4337,31.476,31.4125,31.4548,34300.0
2012-01-30 13:50:00,44.64,44.64,44.54,44.56,23100.0,31.4619,31.4619,31.3914,31.4055,23100.0
2012-01-30 13:55:00,44.55,44.61,44.54,44.61,19100.0,31.3984,31.4407,31.3914,31.4407,19100.0
2012-01-30 14:00:00,44.6,44.64,44.58,44.59,123900.0,31.4337,31.4619,31.4196,31.4266,123900.0
2012-01-30 14:05:00,44.6,44.66,44.59,44.66,31800.0,31.4337,31.476,31.4266,31.476,31800.0
2012-01-30 14:10:00,44.66,44.73,44.65,44.68,46200.0,31.476,31.5253,31.4689,31.4901,46200.0
2012-01-30 14:15:00,44.68,44.78,44.68,44.75,33400.0,31.4901,31.5605,31.4901,31.5394,33400.0
2012-01-30 14:20:00,44.75,44.75,44.72,44.73,27300.0,31.5394,31.5394,31.5183,31.5253,27300.0
2012-01-30 14:25:00,44.73,44.79,44.73,44.79,24900.0,31.5253,31.5676,31.5253,31.5676,24900.0
2012-01-30 14:30:00,44.78,44.8,44.76,44.79,43400.0,31.5605,31.5746,31.5464,31.5676,43400.0
2012-01-30 14:35:00,44.78,44.78,44.75,44.75,17600.0,31.5605,31.5605,31.5394,31.5394,17600.0
2012-01-30 14:40:00,44.76,44.85,44.75,44.84,34900.0,31.5464,31.6099,31.5394,31.6028,34900.0
2012-01-30 14:45:00,44.84,44.84,44.78,44.79,41100.0,31.6028,31.6028,31.5605,31.5676,41100.0
2012-01-30 14:50:00,44.8,44.83,44.76,44.77,42400.0,31.5746,31.5958,31.5464,31.5535,42400.0
2012-01-30 14:55:00,44.77,44.79,44.76,44.78,36800.0,31.5535,31.5676,31.5464,31.5605,36800.0
2012-01-30 15:00:00,44.77,44.77,44.63,44.65,33500.0,31.5535,31.5535,31.4548,31.4689,33500.0
2012-01-30 15:05:00,44.65,44.67,44.62,44.63,22400.0,31.4689,31.483,31.4478,31.4548,22400.0
2012-01-30 15:10:00,44.64,44.7,44.64,44.68,32400.0,31.4619,31.5042,31.4619,31.4901,32400.0
2012-01-30 15:15:00,44.67,44.67,44.63,44.64,20800.0,31.483,31.483,31.4548,31.4619,20800.0
2012-01-30 15:20:00,44.63,44.63,44.57,44.6,29700.0,31.4548,31.4548,31.4125,31.4337,29700.0
2012-01-30 15:25:00,44.61,44.64,44.6,44.62,38500.0,31.4407,31.4619,31.4337,31.4478,38500.0
2012-01-30 15:30:00,44.62,44.63,44.56,44.56,35800.0,31.4478,31.4548,31.4055,31.4055,35800.0
2012-01-30 15:35:00,44.56,44.56,44.48,44.51,46300.0,31.4055,31.4055,31.3491,31.3703,46300.0
2012-01-30 15:40:00,44.51,44.56,44.49,44.53,64400.0,31.3703,31.4055,31.3562,31.3843,64400.0
2012-01-30 15:45:00,44.54,44.62,44.52,44.62,98300.0,31.3914,31.4478,31.3773,31.4478,98300.0
2012-01-30 15:50:00,44.61,44.65,44.58,44.61,75000.0,31.4407,31.4689,31.4196,31.4407,75000.0
2012-01-30 15:55:00,44.61,44.61,44.57,44.61,116700.0,31.4407,31.4407,31.4125,31.4407,116700.0
2012-01-31 09:30:00,44.66,44.93,44.56,44.77,129800.0,31.476,31.6663,31.4055,31.5535,129800.0
2012-01-31 09:35:00,44.76,44.99,44.75,44.91,46500.0,31.5464,31.7086,31.5394,31.6522,46500.0
2012-01-31 09:40:00,44.91,44.91,44.78,44.81,131400.0,31.6522,31.6522,31.5605,31.5817,131400.0
2012-01-31 09:45:00,44.82,44.86,44.57,44.58,132100.0,31.5887,31.6169,31.4125,31.4196,132100.0
2012-01-31 09:50:00,44.59,44.61,44.53,44.53,97300.0,31.4266,31.4407,31.3843,31.3843,97300.0
2012-01-31 09:55:00,44.53,44.56,44.48,44.52,106000.0,31.3843,31.4055,31.3491,31.3773,106000.0
2012-01-31 10:00:00,44.49,44.52,44.32,44.33,57200.0,31.3562,31.3773,31.2363,31.2434,57200.0
2012-01-31 10:05:00,44.34,44.35,44.16,44.17,48100.0,31.2504,31.2575,31.1236,31.1306,48100.0
2012-01-31 10:10:00,44.18,44.26,44.14,44.17,44200.0,31.1377,31.1941,31.1095,31.1306,44200.0
2012-01-31 10:15:00,44.16,44.18,44.1,44.14,36400.0,31.1236,31.1377,31.0813,31.1095,36400.0
2012-01-31 10:20:00,44.16,44.33,44.13,44.32,61500.0,31.1236,31.2434,31.1024,31.2363,61500.0
2012-01-31 10:25:00,44.32,44.43,44.31,44.36,54600.0,31.2363,31.3139,31.2293,31.2645,54600.0
2012-01-31 10:30:00,44.36,44.51,44.32,44.44,40200.0,31.2645,31.3703,31.2363,31.3209,40200.0
2012-01-31 10:35:00,44.44,44.47,44.25,44.3,43800.0,31.3209,31.3421,31.187,31.2222,43800.0
2012-01-31 10:40:00,44.29,44.42,44.24,44.41,29800.0,31.2152,31.3068,31.18,31.2998,29800.0
2012-01-31 10:45:00,44.41,44.42,44.27,44.34,88400.0,31.2998,31.3068,31.2011,31.2504,88400.0
2012-01-31 10:50:00,44.34,44.4,44.26,44.34,50500.0,31.2504,31.2927,31.1941,31.2504,50500.0
2012-01-31 10:55:00,44.35,44.39,44.3,44.39,26300.0,31.2575,31.2857,31.2222,31.2857,26300.0
2012-01-31 11:00:00,44.39,44.5,44.39,44.47,26100.0,31.2857,31.3632,31.2857,31.3421,26100.0
2012-01-31 11:05:00,44.46,44.47,44.33,44.39,30500.0,31.335,31.3421,31.2434,31.2857,30500.0
2012-01-31 11:10:00,44.39,44.39,44.21,44.28,39200.0,31.2857,31.2857,31.1588,31.2082,39200.0
2012-01-31 11:15:00,44.28,44.4,44.27,44.34,30400.0,31.2082,31.2927,31.2011,31.2504,30400.0
2012-01-31 11:20:00,44.35,44.41,44.32,44.4,19700.0,31.2575,31.2998,31.2363,31.2927,19700.0
2012-01-31 11:25:00,44.41,44.49,44.39,44.43,28900.0,31.2998,31.3562,31.2857,31.3139,28900.0
2012-01-31 11:30:00,44.44,44.47,44.33,44.33,54000.0,31.3209,31.3421,31.2434,31.2434,54000.0
2012-01-31 11:35:00,44.34,44.35,44.25,44.28,78000.0,31.2504,31.2575,31.187,31.2082,78000.0
2012-01-31 11:40:00,44.28,44.34,44.27,44.34,28700.0,31.2082,31.2504,31.2011,31.2504,28700.0
2012-01-31 11:45:00,44.34,44.34,44.26,44.31,21500.0,31.2504,31.2504,31.1941,31.2293,21500.0
2012-01-31 11:50:00,44.32,44.36,44.23,44.25,35400.0,31.2363,31.2645,31.1729,31.187,35400.0
2012-01-31 11:55:00,44.23,44.32,44.23,44.28,33600.0,31.1729,31.2363,31.1729,31.2082,33600.0
2012-01-31 12:00:00,44.27,44.36,44.25,44.36,48200.0,31.2011,31.2645,31.187,31.2645,48200.0
2012-01-31 12:05:00,44.35,44.37,44.32,44.36,22300.0,31.2575,31.2716,31.2363,31.2645,22300.0
2012-01-31 12:10:00,44.36,44.41,44.35,44.4,28900.0,31.2645,31.2998,31.2575,31.2927,28900.0
2012-01-31 12:15:00,44.39,44.51,44.38,44.5,33800.0,31.2857,31.3703,31.2786,31.3632,33800.0
2012-01-31 12:20:00,44.5,44.5,44.45,44.45,18400.0,31.3632,31.3632,31.328,31.328,18400.0
2012-01-31 12:25:00,44.45,44.55,44.44,44.55,31100.0,31.328,31.3984,31.3209,31.3984,31100.0
2012-01-31 12:30:00,44.56,44.64,44.56,44.63,21200.0,31.4055,31.4619,31.4055,31.4548,21200.0
2012-01-31 12:35:00,44.64,44.64,44.59,44.61,27700.0,31.4619,31.4619,31.4266,31.4407,27700.0
2012-01-31 12:40:00,44.62,44.62,44.51,44.53,23900.0,31.4478,31.4478,31.3703,31.3843,23900.0
2012-01-31 12:45:00,44.54,44.57,44.5,44.55,29400.0,31.3914,31.4125,31.3632,31.3984,29400.0
2012-01-31 12:50:00,44.54,44.58,44.53,44.57,9900.0,31.3914,31.4196,31.3843,31.4125,9900.0
2012-01-31 12:55:00,44.57,44.58,44.54,44.55,14400.0,31.4125,31.4196,31.3914,31.3984,14400.0
2012-01-31 13:00:00,44.55,44.55,44.51,44.54,13100.0,31.3984,31.3984,31.3703,31.3914,13100.0
2012-01-31 13:05:00,44.54,44.63,44.54,44.62,28800.0,31.3914,31.4548,31.3914,31.4478,28800.0
2012-01-31 13:10:00,44.62,44.69,44.61,44.61,30300.0,31.4478,31.4971,31.4407,31.4407,30300.0
2012-01-31 13:15:00,44.61,44.63,44.6,44.62,18300.0,31.4407,31.4548,31.4337,31.4478,18300.0
2012-01-31 13:20:00,44.61,44.64,44.6,44.64,18600.0,31.4407,31.4619,31.4337,31.4619,18600.0
2012-01-31 13:25:00,44.65,44.67,44.63,44.65,20400.0,31.4689,31.483,31.4548,31.4689,20400.0
2012-01-31 13:30:00,44.65,44.65,44.58,44.61,18100.0,31.4689,31.4689,31.4196,31.4407,18100.0
2012-01-31 13:35:00,44.61,44.62,44.59,44.6,49300.0,31.4407,31.4478,31.4266,31.4337,49300.0
2012-01-31 13:40:00,44.59,44.68,44.58,44.68,21900.0,31.4266,31.4901,31.4196,31.4901,21900.0
2012-01-31 13:45:00,44.68,44.69,44.63,44.64,35600.0,31.4901,31.4971,31.4548,31.4619,35600.0
2012-01-31 13:50:00,44.63,44.68,44.59,44.67,34200.0,31.4548,31.4901,31.4266,31.483,34200.0
2012-01-31 13:55:00,44.68,44.7,44.66,44.66,20200.0,31.4901,31.5042,31.476,31.476,20200.0
2012-01-31 14:00:00,44.66,44.69,44.6,44.61,24000.0,31.476,31.4971,31.4337,31.4407,24000.0
2012-01-31 14:05:00,44.61,44.62,44.54,44.54,20200.0,31.4407,31.4478,31.3914,31.3914,20200.0
2012-01-31 14:10:00,44.53,44.66,44.52,44.64,29900.0,31.3843,31.476,31.3773,31.4619,29900.0
2012-01-31 14:15:00,44.64,44.65,44.61,44.65,16400.0,31.4619,31.4689,31.4407,31.4689,16400.0
2012-01-31 14:20:00,44.65,44.7,44.64,44.69,66500.0,31.4689,31.5042,31.4619,31.4971,66500.0
2012-01-31 14:25:00,44.67,44.75,44.65,44.74,28200.0,31.483,31.5394,31.4689,31.5324,28200.0
2012-01-31 14:30:00,44.74,44.75,44.63,44.63,27100.0,31.5324,31.5394,31.4548,31.4548,27100.0
2012-01-31 14:35:00,44.63,44.63,44.58,44.63,39000.0,31.4548,31.4548,31.4196,31.4548,39000.0
2012-01-31 14:40:00,44.63,44.65,44.55,44.55,56600.0,31.4548,31.4689,31.3984,31.3984,56600.0
2012-01-31 14:45:00,44.56,44.63,44.55,44.63,18200.0,31.4055,31.4548,31.3984,31.4548,18200.0
2012-01-31 14:50:00,44.62,44.67,44.62,44.67,15600.0,31.4478,31.483,31.4478,31.483,15600.0
2012-01-31 14:55:00,44.66,44.71,44.63,44.69,19800.0,31.476,31.5112,31.4548,31.4971,19800.0
2012-01-31 15:00:00,44.69,44.69,44.58,44.58,32100.0,31.4971,31.4971,31.4196,31.4196,32100.0
2012-01-31 15:05:00,44.59,44.69,44.55,44.69,41300.0,31.4266,31.4971,31.3984,31.4971,41300.0
2012-01-31 15:10:00,44.69,44.74,44.65,44.72,33600.0,31.4971,31.5324,31.4689,31.5183,33600.0
2012-01-31 15:15:00,44.73,44.75,44.7,44.7,23200.0,31.5253,31.5394,31.5042,31.5042,23200.0
2012-01-31 15:20:00,44.71,44.73,44.63,44.65,23100.0,31.5112,31.5253,31.4548,31.4689,23100.0
2012-01-31 15:25:00,44.65,44.65,44.57,44.6,31300.0,31.4689,31.4689,31.4125,31.4337,31300.0
2012-01-31 15:30:00,44.59,44.62,44.54,44.54,35000.0,31.4266,31.4478,31.3914,31.3914,35000.0
2012-01-31 15:35:00,44.54,44.56,44.5,44.53,36300.0,31.3914,31.4055,31.3632,31.3843,36300.0
2012-01-31 15:40:00,44.53,44.57,44.5,44.51,42300.0,31.3843,31.4125,31.3632,31.3703,42300.0
2012-01-31 15:45:00,44.52,44.54,44.49,44.49,53800.0,31.3773,31.3914,31.3562,31.3562,53800.0
2012-01-31 15:50:00,44.49,44.5,44.44,44.46,56300.0,31.3562,31.3632,31.3209,31.335,56300.0
2012-01-31 15:55:00,44.47,44.53,44.46,44.5,162400.0,31.3421,31.3843,31.335,31.3632,162400.0
2012-02-01 09:30:00,44.99,45.0,44.85,44.93,48300.0,31.7086,31.7156,31.6099,31.6663,48300.0
2012-02-01 09:35:00,44.94,45.0,44.9,44.9,24500.0,31.6733,31.7156,31.6451,31.6451,24500.0
2012-02-01 09:40:00,44.91,44.91,44.76,44.78,30600.0,31.6522,31.6522,31.5464,31.5605,30600.0
2012-02-01 09:45:00,44.81,44.86,44.76,44.77,29700.0,31.5817,31.6169,31.5464,31.5535,29700.0
2012-02-01 09:50:00,44.78,44.9,44.78,44.83,20600.0,31.5605,31.6451,31.5605,31.5958,20600.0
2012-02-01 09:55:00,44.83,44.88,44.8,44.83,25300.0,31.5958,31.631,31.5746,31.5958,25300.0
2012-02-01 10:00:00,44.83,44.97,44.77,44.96,39900.0,31.5958,31.6945,31.5535,31.6874,39900.0
2012-02-01 10:05:00,44.97,45.12,44.97,45.11,86000.0,31.6945,31.8002,31.6945,31.7931,86000.0
2012-02-01 10:10:00,45.12,45.14,45.08,45.14,77800.0,31.8002,31.8143,31.772,31.8143,77800.0
2012-02-01 10:15:00,45.14,45.14,45.07,45.08,22100.0,31.8143,31.8143,31.7649,31.772,22100.0
2012-02-01 10:20:00,45.07,45.16,45.06,45.16,22500.0,31.7649,31.8284,31.7579,31.8284,22500.0
2012-02-01 10:25:00,45.16,45.2,45.1,45.11,23700.0,31.8284,31.8566,31.7861,31.7931,23700.0
2012-02-01 10:30:00,45.11,45.13,45.04,45.1,39400.0,31.7931,31.8072,31.7438,31.7861,39400.0
2012-02-01 10:35:00,45.11,45.22,45.11,45.22,89100.0,31.7931,31.8707,31.7931,31.8707,89100.0
2012-02-01 10:40:00,45.22,45.25,45.19,45.25,35700.0,31.8707,31.8918,31.8495,31.8918,35700.0
2012-02-01 10:45:00,45.25,45.27,45.17,45.2,41700.0,31.8918,31.9059,31.8354,31.8566,41700.0
2012-02-01 10:50:00,45.21,45.21,45.13,45.16,31700.0,31.8636,31.8636,31.8072,31.8284,31700.0
2012-02-01 10:55:00,45.14,45.16,45.08,45.12,25700.0,31.8143,31.8284,31.772,31.8002,25700.0
2012-02-01 11:00:00,45.13,45.19,45.13,45.15,41300.0,31.8072,31.8495,31.8072,31.8213,41300.0
2012-02-01 11:05:00,45.16,45.19,45.14,45.18,24300.0,31.8284,31.8495,31.8143,31.8425,24300.0
2012-02-01 11:10:00,45.18,45.21,45.15,45.2,20600.0,31.8425,31.8636,31.8213,31.8566,20600.0
2012-02-01 11:15:00,45.2,45.21,45.07,45.1,22900.0,31.8566,31.8636,31.7649,31.7861,22900.0
2012-02-01 11:20:00,45.1,45.14,45.09,45.13,20200.0,31.7861,31.8143,31.779,31.8072,20200.0
2012-02-01 11:25:00,45.14,45.17,45.09,45.16,26300.0,31.8143,31.8354,31.779,31.8284,26300.0
2012-02-01 11:30:00,45.16,45.19,45.16,45.19,16200.0,31.8284,31.8495,31.8284,31.8495,16200.0
2012-02-01 11:35:00,45.19,45.19,45.13,45.17,17500.0,31.8495,31.8495,31.8072,31.8354,17500.0
2012-02-01 11:40:00,45.16,45.16,45.07,45.1,17200.0,31.8284,31.8284,31.7649,31.7861,17200.0
2012-02-01 11:45:00,45.1,45.15,45.03,45.05,28900.0,31.7861,31.8213,31.7367,31.7508,28900.0
2012-02-01 11:50:00,45.06,45.1,45.05,45.09,11200.0,31.7579,31.7861,31.7508,31.779,11200.0
2012-02-01 11:55:00,45.09,45.11,45.05,45.05,13600.0,31.779,31.7931,31.7508,31.7508,13600.0
2012-02-01 12:00:00,45.05,45.13,45.05,45.1,15100.0,31.7508,31.8072,31.7508,31.7861,15100.0
2012-02-01 12:05:00,45.09,45.12,45.08,45.11,13100.0,31.779,31.8002,31.772,31.7931,13100.0
2012-02-01 12:10:00,45.1,45.16,45.1,45.15,16300.0,31.7861,31.8284,31.7861,31.8213,16300.0
2012-02-01 12:15:00,45.15,45.21,45.15,45.19,19600.0,31.8213,31.8636,31.8213,31.8495,19600.0
2012-02-01 12:20:00,45.2,45.25,45.19,45.25,26900.0,31.8566,31.8918,31.8495,31.8918,26900.0
2012-02-01 12:25:00,45.25,45.27,45.24,45.26,17100.0,31.8918,31.9059,31.8847,31.8988,17100.0
2012-02-01 12:30:00,45.26,45.28,45.23,45.28,34300.0,31.8988,31.9129,31.8777,31.9129,34300.0
2012-02-01 12:35:00,45.28,45.29,45.25,45.27,29000.0,31.9129,31.92,31.8918,31.9059,29000.0
2012-02-01 12:40:00,45.27,45.28,45.23,45.26,21900.0,31.9059,31.9129,31.8777,31.8988,21900.0
2012-02-01 12:45:00,45.27,45.3,45.26,45.29,63800.0,31.9059,31.927,31.8988,31.92,63800.0
2012-02-01 12:50:00,45.29,45.32,45.28,45.31,33600.0,31.92,31.9411,31.9129,31.9341,33600.0
2012-02-01 12:55:00,45.3,45.31,45.28,45.29,14700.0,31.927,31.9341,31.9129,31.92,14700.0
2012-02-01 13:00:00,45.3,45.32,45.28,45.29,14700.0,31.927,31.9411,31.9129,31.92,14700.0
2012-02-01 13:05:00,45.29,45.34,45.29,45.31,36700.0,31.92,31.9552,31.92,31.9341,36700.0
2012-02-01 13:10:00,45.32,45.34,45.27,45.28,15900.0,31.9411,31.9552,31.9059,31.9129,15900.0
2012-02-01 13:15:00,45.28,45.3,45.25,45.29,16900.0,31.9129,31.927,31.8918,31.92,16900.0
2012-02-01 13:20:00,45.3,45.35,45.28,45.3,27200.0,31.927,31.9623,31.9129,31.927,27200.0
2012-02-01 13:25:00,45.29,45.31,45.24,45.27,18500.0,31.92,31.9341,31.8847,31.9059,18500.0
2012-02-01 13:30:00,45.26,45.28,45.21,45.23,12800.0,31.8988,31.9129,31.8636,31.8777,12800.0
2012-02-01 13:35:00,45.23,45.24,45.17,45.23,12000.0,31.8777,31.8847,31.8354,31.8777,12000.0
2012-02-01 13:40:00,45.23,45.25,45.13,45.13,18600.0,31.8777,31.8918,31.8072,31.8072,18600.0
2012-02-01 13:45:00,45.13,45.16,45.1,45.12,37200.0,31.8072,31.8284,31.7861,31.8002,37200.0
2012-02-01 13:50:00,45.13,45.17,45.12,45.15,17500.0,31.8072,31.8354,31.8002,31.8213,17500.0
2012-02-01 13:55:00,45.15,45.2,45.14,45.18,18700.0,31.8213,31.8566,31.8143,31.8425,18700.0
2012-02-01 14:00:00,45.18,45.2,45.13,45.14,20600.0,31.8425,31.8566,31.8072,31.8143,20600.0
2012-02-01 14:05:00,45.13,45.18,45.13,45.15,25000.0,31.8072,31.8425,31.8072,31.8213,25000.0
2012-02-01 14:10:00,45.15,45.2,45.14,45.14,27300.0,31.8213,31.8566,31.8143,31.8143,27300.0
2012-02-01 14:15:00,45.15,45.17,45.1,45.1,14200.0,31.8213,31.8354,31.7861,31.7861,14200.0
2012-02-01 14:20:00,45.11,45.12,45.06,45.06,12100.0,31.7931,31.8002,31.7579,31.7579,12100.0
2012-02-01 14:25:00,45.06,45.07,45.02,45.05,16100.0,31.7579,31.7649,31.7297,31.7508,16100.0
2012-02-01 14:30:00,45.05,45.06,45.0,45.02,12000.0,31.7508,31.7579,31.7156,31.7297,12000.0
2012-02-01 14:35:00,45.01,45.03,45.0,45.01,11300.0,31.7226,31.7367,31.7156,31.7226,11300.0
2012-02-01 14:40:00,45.01,45.02,44.98,45.0,30200.0,31.7226,31.7297,31.7015,31.7156,30200.0
2012-02-01 14:45:00,44.99,45.0,44.96,44.97,32400.0,31.7086,31.7156,31.6874,31.6945,32400.0
2012-02-01 14:50:00,44.97,45.02,44.97,45.02,29400.0,31.6945,31.7297,31.6945,31.7297,29400.0
2012-02-01 14:55:00,45.02,45.02,44.99,45.0,14700.0,31.7297,31.7297,31.7086,31.7156,14700.0
2012-02-01 15:00:00,45.01,45.04,45.0,45.02,18700.0,31.7226,31.7438,31.7156,31.7297,18700.0
2012-02-01 15:05:00,45.03,45.03,44.98,45.02,20200.0,31.7367,31.7367,31.7015,31.7297,20200.0
2012-02-01 15:10:00,45.03,45.07,45.0,45.01,26900.0,31.7367,31.7649,31.7156,31.7226,26900.0
2012-02-01 15:15:00,45.01,45.01,44.96,44.98,23000.0,31.7226,31.7226,31.6874,31.7015,23000.0
2012-02-01 15:20:00,44.99,45.0,44.89,44.93,37600.0,31.7086,31.7156,31.6381,31.6663,37600.0
2012-02-01 15:25:00,44.94,44.95,44.9,44.91,15200.0,31.6733,31.6804,31.6451,31.6522,15200.0
2012-02-01 15:30:00,44.91,44.91,44.82,44.84,30600.0,31.6522,31.6522,31.5887,31.6028,30600.0
2012-02-01 15:35:00,44.84,44.87,44.8,44.84,30700.0,31.6028,31.624,31.5746,31.6028,30700.0
2012-02-01 15:40:00,44.84,44.91,44.84,44.88,35900.0,31.6028,31.6522,31.6028,31.631,35900.0
2012-02-01 15:45:00,44.87,44.91,44.8,44.8,47200.0,31.624,31.6522,31.5746,31.5746,47200.0
2012-02-01 15:50:00,44.8,44.85,44.76,44.77,59600.0,31.5746,31.6099,31.5464,31.5535,59600.0
2012-02-01 15:55:00,44.77,44.82,44.73,44.8,102500.0,31.5535,31.5887,31.5253,31.5746,102500.0
2012-02-02 09:30:00,44.9,44.91,44.63,44.68,45100.0,31.6451,31.6522,31.4548,31.4901,45100.0
2012-02-02 09:35:00,44.69,44.92,44.66,44.8,30500.0,31.4971,31.6592,31.476,31.5746,30500.0
2012-02-02 09:40:00,44.79,44.79,44.72,44.78,13500.0,31.5676,31.5676,31.5183,31.5605,13500.0
2012-02-02 09:45:00,44.78,44.8,44.68,44.75,19800.0,31.5605,31.5746,31.4901,31.5394,19800.0
2012-02-02 09:50:00,44.75,44.78,44.7,44.77,18900.0,31.5394,31.5605,31.5042,31.5535,18900.0
2012-02-02 09:55:00,44.78,45.02,44.78,45.01,35900.0,31.5605,31.7297,31.5605,31.7226,35900.0
2012-02-02 10:00:00,45.01,45.13,45.01,45.02,31200.0,31.7226,31.8072,31.7226,31.7297,31200.0
2012-02-02 10:05:00,45.02,45.02,44.88,44.98,32000.0,31.7297,31.7297,31.631,31.7015,32000.0
2012-02-02 10:10:00,44.98,45.04,44.96,45.01,19000.0,31.7015,31.7438,31.6874,31.7226,19000.0
2012-02-02 10:15:00,45.01,45.05,45.0,45.02,14300.0,31.7226,31.7508,31.7156,31.7297,14300.0
2012-02-02 10:20:00,45.02,45.02,44.95,44.95,18700.0,31.7297,31.7297,31.6804,31.6804,18700.0
2012-02-02 10:25:00,44.96,44.99,44.86,44.89,19700.0,31.6874,31.7086,31.6169,31.6381,19700.0
2012-02-02 10:30:00,44.89,44.95,44.88,44.95,43800.0,31.6381,31.6804,31.631,31.6804,43800.0
2012-02-02 10:35:00,44.95,44.96,44.91,44.93,22500.0,31.6804,31.6874,31.6522,31.6663,22500.0
2012-02-02 10:40:00,44.94,45.01,44.93,44.99,12500.0,31.6733,31.7226,31.6663,31.7086,12500.0
2012-02-02 10:45:00,45.0,45.1,45.0,45.08,16200.0,31.7156,31.7861,31.7156,31.772,16200.0
2012-02-02 10:50:00,45.08,45.13,45.08,45.09,31100.0,31.772,31.8072,31.772,31.779,31100.0
2012-02-02 10:55:00,45.09,45.1,45.03,45.05,22400.0,31.779,31.7861,31.7367,31.7508,22400.0
2012-02-02 11:00:00,45.05,45.09,45.05,45.06,26400.0,31.7508,31.779,31.7508,31.7579,26400.0
2012-02-02 11:05:00,45.07,45.08,45.04,45.06,23200.0,31.7649,31.772,31.7438,31.7579,23200.0
2012-02-02 11:10:00,45.06,45.06,44.97,45.03,32400.0,31.7579,31.7579,31.6945,31.7367,32400.0
2012-02-02 11:15:00,45.02,45.03,44.97,44.99,25100.0,31.7297,31.7367,31.6945,31.7086,25100.0
2012-02-02 11:20:00,45.0,45.06,44.99,45.04,36800.0,31.7156,31.7579,31.7086,31.7438,36800.0
2012-02-02 11:25:00,45.03,45.07,45.03,45.04,21600.0,31.7367,31.7649,31.7367,31.7438,21600.0
2012-02-02 11:30:00,45.03,45.03,44.97,44.97,26800.0,31.7367,31.7367,31.6945,31.6945,26800.0
2012-02-02 11:35:00,44.96,44.96,44.84,44.84,27600.0,31.6874,31.6874,31.6028,31.6028,27600.0
2012-02-02 11:40:00,44.84,44.86,44.79,44.8,90900.0,31.6028,31.6169,31.5676,31.5746,90900.0
2012-02-02 11:45:00,44.8,44.8,44.72,44.75,48700.0,31.5746,31.5746,31.5183,31.5394,48700.0
2012-02-02 11:50:00,44.74,44.81,44.74,44.74,24300.0,31.5324,31.5817,31.5324,31.5324,24300.0
2012-02-02 11:55:00,44.74,44.75,44.69,44.73,20500.0,31.5324,31.5394,31.4971,31.5253,20500.0
2012-02-02 12:00:00,44.74,44.83,44.74,44.82,56200.0,31.5324,31.5958,31.5324,31.5887,56200.0
2012-02-02 12:05:00,44.83,44.86,44.79,44.79,35200.0,31.5958,31.6169,31.5676,31.5676,35200.0
2012-02-02 12:10:00,44.79,44.83,44.77,44.82,41000.0,31.5676,31.5958,31.5535,31.5887,41000.0
2012-02-02 12:15:00,44.82,44.83,44.76,44.8,24500.0,31.5887,31.5958,31.5464,31.5746,24500.0
2012-02-02 12:20:00,44.79,44.8,44.72,44.77,29200.0,31.5676,31.5746,31.5183,31.5535,29200.0
2012-02-02 12:25:00,44.78,44.79,44.77,44.78,6900.0,31.5605,31.5676,31.5535,31.5605,6900.0
2012-02-02 12:30:00,44.77,44.78,44.66,44.68,23000.0,31.5535,31.5605,31.476,31.4901,23000.0
2012-02-02 12:35:00,44.69,44.7,44.58,44.59,16800.0,31.4971,31.5042,31.4196,31.4266,16800.0
2012-02-02 12:40:00,44.58,44.64,44.57,44.63,15900.0,31.4196,31.4619,31.4125,31.4548,15900.0
2012-02-02 12:45:00,44.63,44.75,44.63,44.74,20700.0,31.4548,31.5394,31.4548,31.5324,20700.0
2012-02-02 12:50:00,44.74,44.76,44.69,44.71,18700.0,31.5324,31.5464,31.4971,31.5112,18700.0
2012-02-02 12:55:00,44.7,44.81,44.7,44.79,17900.0,31.5042,31.5817,31.5042,31.5676,17900.0
2012-02-02 13:00:00,44.79,44.8,44.75,44.76,25200.0,31.5676,31.5746,31.5394,31.5464,25200.0
2012-02-02 13:05:00,44.76,44.8,44.75,44.8,11000.0,31.5464,31.5746,31.5394,31.5746,11000.0
2012-02-02 13:10:00,44.78,44.83,44.78,44.82,22600.0,31.5605,31.5958,31.5605,31.5887,22600.0
2012-02-02 13:15:00,44.81,44.81,44.78,44.78,12800.0,31.5817,31.5817,31.5605,31.5605,12800.0
2012-02-02 13:20:00,44.79,44.79,44.7,44.72,14300.0,31.5676,31.5676,31.5042,31.5183,14300.0
2012-02-02 13:25:00,44.72,44.72,44.68,44.68,9100.0,31.5183,31.5183,31.4901,31.4901,9100.0
2012-02-02 13:30:00,44.68,44.73,44.68,44.73,8800.0,31.4901,31.5253,31.4901,31.5253,8800.0
2012-02-02 13:35:00,44.73,44.74,44.73,44.73,5600.0,31.5253,31.5324,31.5253,31.5253,5600.0
2012-02-02 13:40:00,44.74,44.77,44.73,44.73,24900.0,31.5324,31.5535,31.5253,31.5253,24900.0
2012-02-02 13:45:00,44.73,44.8,44.73,44.79,12300.0,31.5253,31.5746,31.5253,31.5676,12300.0
2012-02-02 13:50:00,44.8,44.8,44.75,44.76,13400.0,31.5746,31.5746,31.5394,31.5464,13400.0
2012-02-02 13:55:00,44.76,44.81,44.76,44.79,16600.0,31.5464,31.5817,31.5464,31.5676,16600.0
2012-02-02 14:00:00,44.79,44.8,44.77,44.79,14600.0,31.5676,31.5746,31.5535,31.5676,14600.0
2012-02-02 14:05:00,44.78,44.82,44.78,44.81,12500.0,31.5605,31.5887,31.5605,31.5817,12500.0
2012-02-02 14:10:00,44.81,44.84,44.8,44.82,21600.0,31.5817,31.6028,31.5746,31.5887,21600.0
2012-02-02 14:15:00,44.82,44.82,44.76,44.77,15300.0,31.5887,31.5887,31.5464,31.5535,15300.0
2012-02-02 14:20:00,44.77,44.77,44.73,44.76,23600.0,31.5535,31.5535,31.5253,31.5464,23600.0
2012-02-02 14:25:00,44.76,44.76,44.68,44.69,26000.0,31.5464,31.5464,31.4901,31.4971,26000.0
2012-02-02 14:30:00,44.69,44.74,44.69,44.73,15400.0,31.4971,31.5324,31.4971,31.5253,15400.0
2012-02-02 14:35:00,44.73,44.74,44.71,44.73,19700.0,31.5253,31.5324,31.5112,31.5253,19700.0
2012-02-02 14:40:00,44.74,44.8,44.73,44.8,69900.0,31.5324,31.5746,31.5253,31.5746,69900.0
2012-02-02 14:45:00,44.8,44.8,44.72,44.75,47700.0,31.5746,31.5746,31.5183,31.5394,47700.0
2012-02-02 14:50:00,44.75,44.75,44.72,44.73,31200.0,31.5394,31.5394,31.5183,31.5253,31200.0
2012-02-02 14:55:00,44.73,44.74,44.68,44.68,22100.0,31.5253,31.5324,31.4901,31.4901,22100.0
2012-02-02 15:00:00,44.68,44.7,44.62,44.63,64600.0,31.4901,31.5042,31.4478,31.4548,64600.0
2012-02-02 15:05:00,44.63,44.68,44.63,44.63,28200.0,31.4548,31.4901,31.4548,31.4548,28200.0
2012-02-02 15:10:00,44.63,44.64,44.61,44.64,42400.0,31.4548,31.4619,31.4407,31.4619,42400.0
2012-02-02 15:15:00,44.65,44.67,44.62,44.65,17100.0,31.4689,31.483,31.4478,31.4689,17100.0
2012-02-02 15:20:00,44.66,44.66,44.61,44.63,23800.0,31.476,31.476,31.4407,31.4548,23800.0
2012-02-02 15:25:00,44.63,44.67,44.61,44.62,18100.0,31.4548,31.483,31.4407,31.4478,18100.0
2012-02-02 15:30:00,44.62,44.62,44.58,44.59,43200.0,31.4478,31.4478,31.4196,31.4266,43200.0
2012-02-02 15:35:00,44.6,44.65,44.59,44.63,43800.0,31.4337,31.4689,31.4266,31.4548,43800.0
2012-02-02 15:40:00,44.62,44.62,44.6,44.6,51900.0,31.4478,31.4478,31.4337,31.4337,51900.0
2012-02-02 15:45:00,44.6,44.61,44.53,44.54,72000.0,31.4337,31.4407,31.3843,31.3914,72000.0
2012-02-02 15:50:00,44.54,44.54,44.51,44.52,89900.0,31.3914,31.3914,31.3703,31.3773,89900.0
2012-02-02 15:55:00,44.52,44.56,44.51,44.54,118400.0,31.3773,31.4055,31.3703,31.3914,118400.0
2012-02-03 09:30:00,45.12,45.17,44.93,45.13,62200.0,31.8002,31.8354,31.6663,31.8072,62200.0
2012-02-03 09:35:00,45.13,45.13,45.03,45.03,20500.0,31.8072,31.8072,31.7367,31.7367,20500.0
2012-02-03 09:40:00,45.04,45.1,44.96,45.09,26400.0,31.7438,31.7861,31.6874,31.779,26400.0
2012-02-03 09:45:00,45.1,45.2,45.09,45.2,43700.0,31.7861,31.8566,31.779,31.8566,43700.0
2012-02-03 09:50:00,45.2,45.2,45.15,45.18,19300.0,31.8566,31.8566,31.8213,31.8425,19300.0
2012-02-03 09:55:00,45.18,45.22,45.16,45.21,30700.0,31.8425,31.8707,31.8284,31.8636,30700.0
2012-02-03 10:00:00,45.21,45.35,45.21,45.26,59100.0,31.8636,31.9623,31.8636,31.8988,59100.0
2012-02-03 10:05:00,45.26,45.28,45.2,45.26,66400.0,31.8988,31.9129,31.8566,31.8988,66400.0
2012-02-03 10:10:00,45.27,45.34,45.26,45.3,29100.0,31.9059,31.9552,31.8988,31.927,29100.0
2012-02-03 10:15:00,45.3,45.35,45.29,45.3,22900.0,31.927,31.9623,31.92,31.927,22900.0
2012-02-03 10:20:00,45.3,45.38,45.28,45.37,39300.0,31.927,31.9834,31.9129,31.9764,39300.0
2012-02-03 10:25:00,45.36,45.45,45.35,45.43,59400.0,31.9693,32.0328,31.9623,32.0187,59400.0
2012-02-03 10:30:00,45.44,45.47,45.39,45.41,62500.0,32.0257,32.0469,31.9905,32.0046,62500.0
2012-02-03 10:35:00,45.41,45.48,45.41,45.46,25200.0,32.0046,32.0539,32.0046,32.0398,25200.0
2012-02-03 10:40:00,45.45,45.47,45.4,45.41,42900.0,32.0328,32.0469,31.9975,32.0046,42900.0
2012-02-03 10:45:00,45.42,45.45,45.37,45.44,28600.0,32.0116,32.0328,31.9764,32.0257,28600.0
2012-02-03 10:50:00,45.43,45.44,45.42,45.44,14100.0,32.0187,32.0257,32.0116,32.0257,14100.0
2012-02-03 10:55:00,45.43,45.47,45.42,45.42,16500.0,32.0187,32.0469,32.0116,32.0116,16500.0
2012-02-03 11:00:00,45.43,45.47,45.4,45.46,32800.0,32.0187,32.0469,31.9975,32.0398,32800.0
2012-02-03 11:05:00,45.46,45.46,45.38,45.43,46100.0,32.0398,32.0398,31.9834,32.0187,46100.0
2012-02-03 11:10:00,45.42,45.43,45.39,45.41,26000.0,32.0116,32.0187,31.9905,32.0046,26000.0
2012-02-03 11:15:00,45.42,45.43,45.4,45.41,24400.0,32.0116,32.0187,31.9975,32.0046,24400.0
2012-02-03 11:20:00,45.41,45.44,45.39,45.42,21600.0,32.0046,32.0257,31.9905,32.0116,21600.0
2012-02-03 11:25:00,45.43,45.47,45.43,45.46,25700.0,32.0187,32.0469,32.0187,32.0398,25700.0
2012-02-03 11:30:00,45.46,45.47,45.45,45.47,35100.0,32.0398,32.0469,32.0328,32.0469,35100.0
2012-02-03 11:35:00,45.47,45.48,45.46,45.47,20400.0,32.0469,32.0539,32.0398,32.0469,20400.0
2012-02-03 11:40:00,45.48,45.49,45.46,45.47,18000.0,32.0539,32.0609,32.0398,32.0469,18000.0
2012-02-03 11:45:00,45.48,45.5,45.48,45.5,20900.0,32.0539,32.068,32.0539,32.068,20900.0
2012-02-03 11:50:00,45.5,45.51,45.48,45.51,18800.0,32.068,32.075,32.0539,32.075,18800.0
2012-02-03 11:55:00,45.51,45.51,45.43,45.46,13600.0,32.075,32.075,32.0187,32.0398,13600.0
2012-02-03 12:00:00,45.46,45.55,45.45,45.55,20800.0,32.0398,32.1032,32.0328,32.1032,20800.0
2012-02-03 12:05:00,45.54,45.59,45.53,45.59,19100.0,32.0962,32.1314,32.0891,32.1314,19100.0
2012-02-03 12:10:00,45.58,45.6,45.57,45.59,10100.0,32.1244,32.1385,32.1173,32.1314,10100.0
2012-02-03 12:15:00,45.59,45.59,45.54,45.55,18500.0,32.1314,32.1314,32.0962,32.1032,18500.0
2012-02-03 12:20:00,45.55,45.57,45.52,45.57,22800.0,32.1032,32.1173,32.0821,32.1173,22800.0
2012-02-03 12:25:00,45.57,45.59,45.56,45.59,24800.0,32.1173,32.1314,32.1103,32.1314,24800.0
2012-02-03 12:30:00,45.59,45.6,45.57,45.58,13400.0,32.1314,32.1385,32.1173,32.1244,13400.0
2012-02-03 12:35:00,45.58,45.59,45.53,45.54,20800.0,32.1244,32.1314,32.0891,32.0962,20800.0
2012-02-03 12:40:00,45.55,45.58,45.53,45.56,23900.0,32.1032,32.1244,32.0891,32.1103,23900.0
2012-02-03 12:45:00,45.55,45.56,45.53,45.53,12600.0,32.1032,32.1103,32.0891,32.0891,12600.0
2012-02-03 12:50:00,45.53,45.56,45.5,45.51,27400.0,32.0891,32.1103,32.068,32.075,27400.0
2012-02-03 12:55:00,45.51,45.55,45.51,45.54,27600.0,32.075,32.1032,32.075,32.0962,27600.0
2012-02-03 13:00:00,45.55,45.56,45.53,45.56,11400.0,32.1032,32.1103,32.0891,32.1103,11400.0
2012-02-03 13:05:00,45.55,45.6,45.54,45.59,30200.0,32.1032,32.1385,32.0962,32.1314,30200.0
2012-02-03 13:10:00,45.59,45.6,45.57,45.59,32900.0,32.1314,32.1385,32.1173,32.1314,32900.0
2012-02-03 13:15:00,45.59,45.6,45.57,45.59,18300.0,32.1314,32.1385,32.1173,32.1314,18300.0
2012-02-03 13:20:00,45.6,45.64,45.6,45.64,13500.0,32.1385,32.1667,32.1385,32.1667,13500.0
2012-02-03 13:25:00,45.63,45.63,45.61,45.61,14900.0,32.1596,32.1596,32.1455,32.1455,14900.0
2012-02-03 13:30:00,45.6,45.6,45.55,45.6,29400.0,32.1385,32.1385,32.1032,32.1385,29400.0
2012-02-03 13:35:00,45.59,45.62,45.59,45.61,15900.0,32.1314,32.1526,32.1314,32.1455,15900.0
2012-02-03 13:40:00,45.61,45.61,45.57,45.59,32600.0,32.1455,32.1455,32.1173,32.1314,32600.0
2012-02-03 13:45:00,45.6,45.64,45.6,45.63,17500.0,32.1385,32.1667,32.1385,32.1596,17500.0
2012-02-03 13:50:00,45.62,45.62,45.59,45.59,20700.0,32.1526,32.1526,32.1314,32.1314,20700.0
2012-02-03 13:55:00,45.6,45.61,45.57,45.6,35800.0,32.1385,32.1455,32.1173,32.1385,35800.0
2012-02-03 14:00:00,45.61,45.65,45.59,45.61,27900.0,32.1455,32.1737,32.1314,32.1455,27900.0
2012-02-03 14:05:00,45.61,45.64,45.61,45.63,16400.0,32.1455,32.1667,32.1455,32.1596,16400.0
2012-02-03 14:10:00,45.62,45.63,45.59,45.6,27300.0,32.1526,32.1596,32.1314,32.1385,27300.0
2012-02-03 14:15:00,45.61,45.68,45.61,45.66,35900.0,32.1455,32.1949,32.1455,32.1808,35900.0
2012-02-03 14:20:00,45.65,45.67,45.64,45.67,21300.0,32.1737,32.1878,32.1667,32.1878,21300.0
2012-02-03 14:25:00,45.67,45.74,45.66,45.71,67800.0,32.1878,32.2371,32.1808,32.216,67800.0
2012-02-03 14:30:00,45.71,45.71,45.64,45.64,20800.0,32.216,32.216,32.1667,32.1667,20800.0
2012-02-03 14:35:00,45.64,45.64,45.58,45.58,19900.0,32.1667,32.1667,32.1244,32.1244,19900.0
2012-02-03 14:40:00,45.58,45.64,45.57,45.64,51500.0,32.1244,32.1667,32.1173,32.1667,51500.0
2012-02-03 14:45:00,45.63,45.65,45.59,45.63,17100.0,32.1596,32.1737,32.1314,32.1596,17100.0
2012-02-03 14:50:00,45.63,45.63,45.54,45.54,28800.0,32.1596,32.1596,32.0962,32.0962,28800.0
2012-02-03 14:55:00,45.54,45.55,45.51,45.52,24300.0,32.0962,32.1032,32.075,32.0821,24300.0
2012-02-03 15:00:00,45.51,45.52,45.49,45.51,19200.0,32.075,32.0821,32.0609,32.075,19200.0
2012-02-03 15:05:00,45.52,45.53,45.47,45.47,19300.0,32.0821,32.0891,32.0469,32.0469,19300.0
2012-02-03 15:10:00,45.47,45.49,45.43,45.49,38200.0,32.0469,32.0609,32.0187,32.0609,38200.0
2012-02-03 15:15:00,45.49,45.5,45.41,45.44,24300.0,32.0609,32.068,32.0046,32.0257,24300.0
2012-02-03 15:20:00,45.44,45.45,45.39,45.42,33400.0,32.0257,32.0328,31.9905,32.0116,33400.0
2012-02-03 15:25:00,45.41,45.46,45.4,45.45,32100.0,32.0046,32.0398,31.9975,32.0328,32100.0
2012-02-03 15:30:00,45.46,45.48,45.43,45.45,76300.0,32.0398,32.0539,32.0187,32.0328,76300.0
2012-02-03 15:35:00,45.45,45.46,45.41,45.43,32200.0,32.0328,32.0398,32.0046,32.0187,32200.0
2012-02-03 15:40:00,45.42,45.43,45.39,45.4,50500.0,32.0116,32.0187,31.9905,31.9975,50500.0
2012-02-03 15:45:00,45.4,45.44,45.38,45.39,60300.0,31.9975,32.0257,31.9834,31.9905,60300.0
2012-02-03 15:50:00,45.39,45.42,45.39,45.4,60800.0,31.9905,32.0116,31.9905,31.9975,60800.0
2012-02-03 15:55:00,45.4,45.44,45.39,45.41,166000.0,31.9975,32.0257,31.9905,32.0046,166000.0
2012-02-06 09:30:00,45.19,45.27,45.13,45.24,33400.0,31.8495,31.9059,31.8072,31.8847,33400.0
2012-02-06 09:35:00,45.27,45.42,45.2,45.37,96400.0,31.9059,32.0116,31.8566,31.9764,96400.0
2012-02-06 09:40:00,45.41,45.41,45.37,45.38,115300.0,32.0046,32.0046,31.9764,31.9834,115300.0
2012-02-06 09:45:00,45.37,45.37,45.3,45.33,22700.0,31.9764,31.9764,31.927,31.9482,22700.0
2012-02-06 09:50:00,45.33,45.33,45.29,45.29,26900.0,31.9482,31.9482,31.92,31.92,26900.0
2012-02-06 09:55:00,45.29,45.31,45.24,45.26,15300.0,31.92,31.9341,31.8847,31.8988,15300.0
2012-02-06 10:00:00,45.26,45.31,45.21,45.27,38800.0,31.8988,31.9341,31.8636,31.9059,38800.0
2012-02-06 10:05:00,45.3,45.31,45.23,45.29,31000.0,31.927,31.9341,31.8777,31.92,31000.0
2012-02-06 10:10:00,45.29,45.31,45.2,45.22,41900.0,31.92,31.9341,31.8566,31.8707,41900.0
2012-02-06 10:15:00,45.23,45.26,45.17,45.18,13900.0,31.8777,31.8988,31.8354,31.8425,13900.0
2012-02-06 10:20:00,45.18,45.18,45.05,45.11,23400.0,31.8425,31.8425,31.7508,31.7931,23400.0
2012-02-06 10:25:00,45.1,45.17,45.08,45.12,18800.0,31.7861,31.8354,31.772,31.8002,18800.0
2012-02-06 10:30:00,45.13,45.16,45.11,45.14,14200.0,31.8072,31.8284,31.7931,31.8143,14200.0
2012-02-06 10:35:00,45.14,45.18,45.09,45.11,27800.0,31.8143,31.8425,31.779,31.7931,27800.0
2012-02-06 10:40:00,45.11,45.11,45.0,45.03,32400.0,31.7931,31.7931,31.7156,31.7367,32400.0
2012-02-06 10:45:00,45.02,45.05,45.0,45.03,28700.0,31.7297,31.7508,31.7156,31.7367,28700.0
2012-02-06 10:50:00,45.04,45.07,45.0,45.02,58700.0,31.7438,31.7649,31.7156,31.7297,58700.0
2012-02-06 10:55:00,45.03,45.05,45.0,45.05,30000.0,31.7367,31.7508,31.7156,31.7508,30000.0
2012-02-06 11:00:00,45.05,45.06,45.0,45.03,35600.0,31.7508,31.7579,31.7156,31.7367,35600.0
2012-02-06 11:05:00,45.03,45.07,45.0,45.04,37700.0,31.7367,31.7649,31.7156,31.7438,37700.0
2012-02-06 11:10:00,45.04,45.08,45.0,45.0,39900.0,31.7438,31.772,31.7156,31.7156,39900.0
2012-02-06 11:15:00,45.01,45.04,44.97,44.99,144400.0,31.7226,31.7438,31.6945,31.7086,144400.0
2012-02-06 11:20:00,44.99,44.99,44.9,44.96,22000.0,31.7086,31.7086,31.6451,31.6874,22000.0
2012-02-06 11:25:00,44.97,44.98,44.94,44.96,15200.0,31.6945,31.7015,31.6733,31.6874,15200.0
2012-02-06 11:30:00,44.97,45.0,44.95,44.96,18300.0,31.6945,31.7156,31.6804,31.6874,18300.0
2012-02-06 11:35:00,44.96,44.97,44.87,44.88,23500.0,31.6874,31.6945,31.624,31.631,23500.0
2012-02-06 11:40:00,44.88,44.89,44.86,44.89,26400.0,31.631,31.6381,31.6169,31.6381,26400.0
2012-02-06 11:45:00,44.89,45.0,44.89,45.0,18000.0,31.6381,31.7156,31.6381,31.7156,18000.0
2012-02-06 11:50:00,45.0,45.01,44.95,44.95,104000.0,31.7156,31.7226,31.6804,31.6804,104000.0
2012-02-06 11:55:00,44.96,45.0,44.91,45.0,28600.0,31.6874,31.7156,31.6522,31.7156,28600.0
2012-02-06 12:00:00,44.99,45.0,44.94,44.98,19600.0,31.7086,31.7156,31.6733,31.7015,19600.0
2012-02-06 12:05:00,44.98,44.99,44.94,44.97,13100.0,31.7015,31.7086,31.6733,31.6945,13100.0
2012-02-06 12:10:00,44.97,45.0,44.94,44.98,13500.0,31.6945,31.7156,31.6733,31.7015,13500.0
2012-02-06 12:15:00,44.99,44.99,44.98,44.98,3900.0,31.7086,31.7086,31.7015,31.7015,3900.0
2012-02-06 12:20:00,44.99,44.99,44.97,44.98,14100.0,31.7086,31.7086,31.6945,31.7015,14100.0
2012-02-06 12:25:00,44.97,44.98,44.95,44.96,10500.0,31.6945,31.7015,31.6804,31.6874,10500.0
2012-02-06 12:30:00,44.97,45.01,44.96,44.99,32100.0,31.6945,31.7226,31.6874,31.7086,32100.0
2012-02-06 12:35:00,44.99,45.01,44.98,44.99,19400.0,31.7086,31.7226,31.7015,31.7086,19400.0
2012-02-06 12:40:00,45.0,45.03,44.98,45.0,26900.0,31.7156,31.7367,31.7015,31.7156,26900.0
2012-02-06 12:45:00,45.0,45.03,44.98,44.99,22600.0,31.7156,31.7367,31.7015,31.7086,22600.0
2012-02-06 12:50:00,45.0,45.0,44.98,44.98,16300.0,31.7156,31.7156,31.7015,31.7015,16300.0
2012-02-06 12:55:00,44.99,45.0,44.98,44.99,18200.0,31.7086,31.7156,31.7015,31.7086,18200.0
2012-02-06 13:00:00,44.99,45.0,44.98,44.98,17600.0,31.7086,31.7156,31.7015,31.7015,17600.0
2012-02-06 13:05:00,45.0,45.01,44.98,45.0,36200.0,31.7156,31.7226,31.7015,31.7156,36200.0
2012-02-06 13:10:00,45.0,45.01,44.97,45.0,9700.0,31.7156,31.7226,31.6945,31.7156,9700.0
2012-02-06 13:15:00,45.0,45.0,44.98,44.99,8700.0,31.7156,31.7156,31.7015,31.7086,8700.0
2012-02-06 13:20:00,44.99,45.0,44.98,45.0,11000.0,31.7086,31.7156,31.7015,31.7156,11000.0
2012-02-06 13:25:00,44.99,45.0,44.98,45.0,14400.0,31.7086,31.7156,31.7015,31.7156,14400.0
2012-02-06 13:30:00,44.99,45.01,44.97,44.97,31600.0,31.7086,31.7226,31.6945,31.6945,31600.0
2012-02-06 13:35:00,44.97,44.98,44.95,44.95,19000.0,31.6945,31.7015,31.6804,31.6804,19000.0
2012-02-06 13:40:00,44.95,44.96,44.91,44.94,13700.0,31.6804,31.6874,31.6522,31.6733,13700.0
2012-02-06 13:45:00,44.94,44.95,44.92,44.94,17200.0,31.6733,31.6804,31.6592,31.6733,17200.0
2012-02-06 13:50:00,44.94,44.94,44.87,44.92,24300.0,31.6733,31.6733,31.624,31.6592,24300.0
2012-02-06 13:55:00,44.93,44.93,44.88,44.89,29600.0,31.6663,31.6663,31.631,31.6381,29600.0
2012-02-06 14:00:00,44.89,44.91,44.85,44.91,26500.0,31.6381,31.6522,31.6099,31.6522,26500.0
2012-02-06 14:05:00,44.91,44.97,44.91,44.97,25700.0,31.6522,31.6945,31.6522,31.6945,25700.0
2012-02-06 14:10:00,44.96,45.01,44.95,45.0,20900.0,31.6874,31.7226,31.6804,31.7156,20900.0
2012-02-06 14:15:00,45.01,45.01,44.98,45.0,21100.0,31.7226,31.7226,31.7015,31.7156,21100.0
2012-02-06 14:20:00,45.01,45.01,44.99,45.0,20700.0,31.7226,31.7226,31.7086,31.7156,20700.0
2012-02-06 14:25:00,45.0,45.01,44.98,45.0,21700.0,31.7156,31.7226,31.7015,31.7156,21700.0
2012-02-06 14:30:00,45.01,45.01,45.0,45.01,11900.0,31.7226,31.7226,31.7156,31.7226,11900.0
2012-02-06 14:35:00,45.01,45.01,45.0,45.0,22300.0,31.7226,31.7226,31.7156,31.7156,22300.0
2012-02-06 14:40:00,45.0,45.04,45.0,45.04,93300.0,31.7156,31.7438,31.7156,31.7438,93300.0
2012-02-06 14:45:00,45.04,45.05,45.01,45.05,23600.0,31.7438,31.7508,31.7226,31.7508,23600.0
2012-02-06 14:50:00,45.05,45.06,45.02,45.02,109400.0,31.7508,31.7579,31.7297,31.7297,109400.0
2012-02-06 14:55:00,45.02,45.06,45.01,45.03,81000.0,31.7297,31.7579,31.7226,31.7367,81000.0
2012-02-06 15:00:00,45.04,45.07,45.04,45.06,47500.0,31.7438,31.7649,31.7438,31.7579,47500.0
2012-02-06 15:05:00,45.07,45.09,45.06,45.06,38000.0,31.7649,31.779,31.7579,31.7579,38000.0
2012-02-06 15:10:00,45.07,45.08,45.04,45.04,40200.0,31.7649,31.772,31.7438,31.7438,40200.0
2012-02-06 15:15:00,45.04,45.06,45.03,45.05,43800.0,31.7438,31.7579,31.7367,31.7508,43800.0
2012-02-06 15:20:00,45.05,45.08,45.04,45.06,82100.0,31.7508,31.772,31.7438,31.7579,82100.0
2012-02-06 15:25:00,45.06,45.1,45.05,45.09,48800.0,31.7579,31.7861,31.7508,31.779,48800.0
2012-02-06 15:30:00,45.09,45.13,45.08,45.13,59900.0,31.779,31.8072,31.772,31.8072,59900.0
2012-02-06 15:35:00,45.12,45.15,45.11,45.12,33600.0,31.8002,31.8213,31.7931,31.8002,33600.0
2012-02-06 15:40:00,45.12,45.21,45.12,45.21,154100.0,31.8002,31.8636,31.8002,31.8636,154100.0
2012-02-06 15:45:00,45.21,45.23,45.15,45.17,107900.0,31.8636,31.8777,31.8213,31.8354,107900.0
2012-02-06 15:50:00,45.17,45.17,45.06,45.07,111900.0,31.8354,31.8354,31.7579,31.7649,111900.0
2012-02-06 15:55:00,45.07,45.16,45.07,45.12,220700.0,31.7649,31.8284,31.7649,31.8002,220700.0
2012-02-07 09:30:00,45.05,45.23,45.05,45.2,36200.0,31.7508,31.8777,31.7508,31.8566,36200.0
2012-02-07 09:35:00,45.2,45.24,45.03,45.03,43400.0,31.8566,31.8847,31.7367,31.7367,43400.0
2012-02-07 09:40:00,45.04,45.11,44.94,44.96,30200.0,31.7438,31.7931,31.6733,31.6874,30200.0
2012-02-07 09:45:00,44.96,44.97,44.83,44.88,37600.0,31.6874,31.6945,31.5958,31.631,37600.0
2012-02-07 09:50:00,44.87,44.92,44.8,44.82,29100.0,31.624,31.6592,31.5746,31.5887,29100.0
2012-02-07 09:55:00,44.81,44.82,44.72,44.81,34100.0,31.5817,31.5887,31.5183,31.5817,34100.0
2012-02-07 10:00:00,44.82,44.84,44.7,44.72,45200.0,31.5887,31.6028,31.5042,31.5183,45200.0
2012-02-07 10:05:00,44.71,44.75,44.63,44.75,27900.0,31.5112,31.5394,31.4548,31.5394,27900.0
2012-02-07 10:10:00,44.76,44.95,44.75,44.95,29200.0,31.5464,31.6804,31.5394,31.6804,29200.0
2012-02-07 10:15:00,44.95,44.99,44.94,44.96,18400.0,31.6804,31.7086,31.6733,31.6874,18400.0
2012-02-07 10:20:00,44.96,45.08,44.91,45.07,19300.0,31.6874,31.772,31.6522,31.7649,19300.0
2012-02-07 10:25:00,45.08,45.09,44.89,44.9,33500.0,31.772,31.779,31.6381,31.6451,33500.0
2012-02-07 10:30:00,44.91,44.97,44.88,44.89,30700.0,31.6522,31.6945,31.631,31.6381,30700.0
2012-02-07 10:35:00,44.89,44.9,44.83,44.86,23700.0,31.6381,31.6451,31.5958,31.6169,23700.0
2012-02-07 10:40:00,44.87,44.96,44.87,44.89,24700.0,31.624,31.6874,31.624,31.6381,24700.0
2012-02-07 10:45:00,44.89,44.99,44.88,44.96,20100.0,31.6381,31.7086,31.631,31.6874,20100.0
2012-02-07 10:50:00,44.96,45.11,44.96,45.07,32600.0,31.6874,31.7931,31.6874,31.7649,32600.0
2012-02-07 10:55:00,45.06,45.2,45.04,45.17,31000.0,31.7579,31.8566,31.7438,31.8354,31000.0
2012-02-07 11:00:00,45.18,45.29,45.18,45.29,61200.0,31.8425,31.92,31.8425,31.92,61200.0
2012-02-07 11:05:00,45.28,45.34,45.25,45.3,19500.0,31.9129,31.9552,31.8918,31.927,19500.0
2012-02-07 11:10:00,45.31,45.35,45.25,45.3,16500.0,31.9341,31.9623,31.8918,31.927,16500.0
2012-02-07 11:15:00,45.3,45.35,45.29,45.3,12300.0,31.927,31.9623,31.92,31.927,12300.0
2012-02-07 11:20:00,45.3,45.35,45.3,45.33,15600.0,31.927,31.9623,31.927,31.9482,15600.0
2012-02-07 11:25:00,45.33,45.4,45.31,45.4,15200.0,31.9482,31.9975,31.9341,31.9975,15200.0
2012-02-07 11:30:00,45.4,45.41,45.33,45.38,14700.0,31.9975,32.0046,31.9482,31.9834,14700.0
2012-02-07 11:35:00,45.39,45.42,45.37,45.41,42400.0,31.9905,32.0116,31.9764,32.0046,42400.0
2012-02-07 11:40:00,45.41,45.42,45.3,45.3,17200.0,32.0046,32.0116,31.927,31.927,17200.0
2012-02-07 11:45:00,45.3,45.31,45.21,45.21,18500.0,31.927,31.9341,31.8636,31.8636,18500.0
2012-02-07 11:50:00,45.22,45.25,45.2,45.25,17800.0,31.8707,31.8918,31.8566,31.8918,17800.0
2012-02-07 11:55:00,45.26,45.34,45.25,45.34,17600.0,31.8988,31.9552,31.8918,31.9552,17600.0
2012-02-07 12:00:00,45.34,45.34,45.26,45.26,18100.0,31.9552,31.9552,31.8988,31.8988,18100.0
2012-02-07 12:05:00,45.27,45.3,45.26,45.3,10900.0,31.9059,31.927,31.8988,31.927,10900.0
2012-02-07 12:10:00,45.3,45.35,45.3,45.35,10800.0,31.927,31.9623,31.927,31.9623,10800.0
2012-02-07 12:15:00,45.35,45.39,45.34,45.38,14200.0,31.9623,31.9905,31.9552,31.9834,14200.0
2012-02-07 12:20:00,45.38,45.41,45.38,45.38,14000.0,31.9834,32.0046,31.9834,31.9834,14000.0
2012-02-07 12:25:00,45.39,45.46,45.38,45.46,24400.0,31.9905,32.0398,31.9834,32.0398,24400.0
2012-02-07 12:30:00,45.46,45.5,45.45,45.5,39900.0,32.0398,32.068,32.0328,32.068,39900.0
2012-02-07 12:35:00,45.5,45.54,45.49,45.53,28700.0,32.068,32.0962,32.0609,32.0891,28700.0
2012-02-07 12:40:00,45.53,45.59,45.52,45.59,33700.0,32.0891,32.1314,32.0821,32.1314,33700.0
2012-02-07 12:45:00,45.58,45.59,45.58,45.58,21000.0,32.1244,32.1314,32.1244,32.1244,21000.0
2012-02-07 12:50:00,45.58,45.59,45.56,45.59,33900.0,32.1244,32.1314,32.1103,32.1314,33900.0
2012-02-07 12:55:00,45.58,45.62,45.52,45.53,35100.0,32.1244,32.1526,32.0821,32.0891,35100.0
2012-02-07 13:00:00,45.52,45.55,45.49,45.51,15600.0,32.0821,32.1032,32.0609,32.075,15600.0
2012-02-07 13:05:00,45.51,45.54,45.45,45.46,15700.0,32.075,32.0962,32.0328,32.0398,15700.0
2012-02-07 13:10:00,45.46,45.48,45.45,45.45,10400.0,32.0398,32.0539,32.0328,32.0328,10400.0
2012-02-07 13:15:00,45.45,45.48,45.38,45.39,19400.0,32.0328,32.0539,31.9834,31.9905,19400.0
2012-02-07 13:20:00,45.39,45.41,45.34,45.37,25600.0,31.9905,32.0046,31.9552,31.9764,25600.0
2012-02-07 13:25:00,45.38,45.45,45.38,45.42,17000.0,31.9834,32.0328,31.9834,32.0116,17000.0
2012-02-07 13:30:00,45.43,45.43,45.38,45.4,10300.0,32.0187,32.0187,31.9834,31.9975,10300.0
2012-02-07 13:35:00,45.41,45.46,45.4,45.44,14500.0,32.0046,32.0398,31.9975,32.0257,14500.0
2012-02-07 13:40:00,45.45,45.45,45.42,45.43,17700.0,32.0328,32.0328,32.0116,32.0187,17700.0
2012-02-07 13:45:00,45.43,45.45,45.4,45.45,10600.0,32.0187,32.0328,31.9975,32.0328,10600.0
2012-02-07 13:50:00,45.45,45.47,45.41,45.41,15200.0,32.0328,32.0469,32.0046,32.0046,15200.0
2012-02-07 13:55:00,45.41,45.45,45.38,45.4,53000.0,32.0046,32.0328,31.9834,31.9975,53000.0
2012-02-07 14:00:00,45.4,45.44,45.4,45.44,40900.0,31.9975,32.0257,31.9975,32.0257,40900.0
2012-02-07 14:05:00,45.43,45.44,45.39,45.43,49000.0,32.0187,32.0257,31.9905,32.0187,49000.0
2012-02-07 14:10:00,45.42,45.43,45.39,45.39,16400.0,32.0116,32.0187,31.9905,31.9905,16400.0
2012-02-07 14:15:00,45.39,45.41,45.37,45.39,17900.0,31.9905,32.0046,31.9764,31.9905,17900.0
2012-02-07 14:20:00,45.39,45.4,45.34,45.34,12700.0,31.9905,31.9975,31.9552,31.9552,12700.0
2012-02-07 14:25:00,45.35,45.38,45.29,45.3,18400.0,31.9623,31.9834,31.92,31.927,18400.0
2012-02-07 14:30:00,45.29,45.34,45.24,45.27,48200.0,31.92,31.9552,31.8847,31.9059,48200.0
2012-02-07 14:35:00,45.29,45.31,45.28,45.28,8300.0,31.92,31.9341,31.9129,31.9129,8300.0
2012-02-07 14:40:00,45.29,45.31,45.27,45.28,13800.0,31.92,31.9341,31.9059,31.9129,13800.0
2012-02-07 14:45:00,45.27,45.3,45.24,45.3,19600.0,31.9059,31.927,31.8847,31.927,19600.0
2012-02-07 14:50:00,45.29,45.32,45.27,45.27,17100.0,31.92,31.9411,31.9059,31.9059,17100.0
2012-02-07 14:55:00,45.27,45.27,45.18,45.21,35600.0,31.9059,31.9059,31.8425,31.8636,35600.0
2012-02-07 15:00:00,45.21,45.29,45.21,45.27,27300.0,31.8636,31.92,31.8636,31.9059,27300.0
2012-02-07 15:05:00,45.27,45.3,45.25,45.29,19600.0,31.9059,31.927,31.8918,31.92,19600.0
2012-02-07 15:10:00,45.29,45.39,45.28,45.37,37200.0,31.92,31.9905,31.9129,31.9764,37200.0
2012-02-07 15:15:00,45.38,45.45,45.38,45.41,42700.0,31.9834,32.0328,31.9834,32.0046,42700.0
2012-02-07 15:20:00,45.41,45.46,45.38,45.42,23100.0,32.0046,32.0398,31.9834,32.0116,23100.0
2012-02-07 15:25:00,45.42,45.48,45.42,45.45,25800.0,32.0116,32.0539,32.0116,32.0328,25800.0
2012-02-07 15:30:00,45.45,45.46,45.39,45.45,33500.0,32.0328,32.0398,31.9905,32.0328,33500.0
2012-02-07 15:35:00,45.44,45.45,45.39,45.4,32500.0,32.0257,32.0328,31.9905,31.9975,32500.0
2012-02-07 15:40:00,45.4,45.41,45.36,45.39,76200.0,31.9975,32.0046,31.9693,31.9905,76200.0
2012-02-07 15:45:00,45.38,45.4,45.31,45.33,66800.0,31.9834,31.9975,31.9341,31.9482,66800.0
2012-02-07 15:50:00,45.33,45.38,45.31,45.35,49300.0,31.9482,31.9834,31.9341,31.9623,49300.0
2012-02-07 15:55:00,45.35,45.37,45.31,45.31,94300.0,31.9623,31.9764,31.9341,31.9341,94300.0
2012-02-08 09:30:00,45.45,45.52,45.37,45.5,54200.0,32.0328,32.0821,31.9764,32.068,54200.0
2012-02-08 09:35:00,45.5,45.5,45.27,45.27,27200.0,32.068,32.068,31.9059,31.9059,27200.0
2012-02-08 09:40:00,45.25,45.39,45.23,45.37,20500.0,31.8918,31.9905,31.8777,31.9764,20500.0
2012-02-08 09:45:00,45.39,45.49,45.36,45.47,29000.0,31.9905,32.0609,31.9693,32.0469,29000.0
2012-02-08 09:50:00,45.47,45.58,45.44,45.57,41500.0,32.0469,32.1244,32.0257,32.1173,41500.0
2012-02-08 09:55:00,45.58,45.66,45.55,45.57,56200.0,32.1244,32.1808,32.1032,32.1173,56200.0
2012-02-08 10:00:00,45.57,45.62,45.55,45.57,25300.0,32.1173,32.1526,32.1032,32.1173,25300.0
2012-02-08 10:05:00,45.58,45.62,45.55,45.56,33200.0,32.1244,32.1526,32.1032,32.1103,33200.0
2012-02-08 10:10:00,45.57,45.6,45.55,45.59,33800.0,32.1173,32.1385,32.1032,32.1314,33800.0
2012-02-08 10:15:00,45.57,45.62,45.56,45.58,13700.0,32.1173,32.1526,32.1103,32.1244,13700.0
2012-02-08 10:20:00,45.58,45.59,45.55,45.56,34600.0,32.1244,32.1314,32.1032,32.1103,34600.0
2012-02-08 10:25:00,45.56,45.58,45.54,45.55,22600.0,32.1103,32.1244,32.0962,32.1032,22600.0
2012-02-08 10:30:00,45.55,45.57,45.49,45.5,67600.0,32.1032,32.1173,32.0609,32.068,67600.0
2012-02-08 10:35:00,45.49,45.51,45.44,45.5,87800.0,32.0609,32.075,32.0257,32.068,87800.0
2012-02-08 10:40:00,45.5,45.51,45.45,45.5,48100.0,32.068,32.075,32.0328,32.068,48100.0
2012-02-08 10:45:00,45.5,45.53,45.47,45.53,27700.0,32.068,32.0891,32.0469,32.0891,27700.0
2012-02-08 10:50:00,45.53,45.63,45.53,45.63,22700.0,32.0891,32.1596,32.0891,32.1596,22700.0
2012-02-08 10:55:00,45.62,45.64,45.54,45.6,23400.0,32.1526,32.1667,32.0962,32.1385,23400.0
2012-02-08 11:00:00,45.61,45.62,45.51,45.56,46500.0,32.1455,32.1526,32.075,32.1103,46500.0
2012-02-08 11:05:00,45.56,45.57,45.43,45.53,70000.0,32.1103,32.1173,32.0187,32.0891,70000.0
2012-02-08 11:10:00,45.53,45.56,45.46,45.49,77900.0,32.0891,32.1103,32.0398,32.0609,77900.0
2012-02-08 11:15:00,45.49,45.49,45.3,45.3,20600.0,32.0609,32.0609,31.927,31.927,20600.0
2012-02-08 11:20:00,45.29,45.34,45.27,45.28,31900.0,31.92,31.9552,31.9059,31.9129,31900.0
2012-02-08 11:25:00,45.28,45.33,45.26,45.33,13600.0,31.9129,31.9482,31.8988,31.9482,13600.0
2012-02-08 11:30:00,45.33,45.35,45.29,45.29,12500.0,31.9482,31.9623,31.92,31.92,12500.0
2012-02-08 11:35:00,45.29,45.3,45.24,45.29,15400.0,31.92,31.927,31.8847,31.92,15400.0
2012-02-08 11:40:00,45.29,45.3,45.19,45.19,13600.0,31.92,31.927,31.8495,31.8495,13600.0
2012-02-08 11:45:00,45.2,45.21,45.16,45.19,10400.0,31.8566,31.8636,31.8284,31.8495,10400.0
2012-02-08 11:50:00,45.18,45.26,45.15,45.25,51900.0,31.8425,31.8988,31.8213,31.8918,51900.0
2012-02-08 11:55:00,45.25,45.29,45.22,45.27,21400.0,31.8918,31.92,31.8707,31.9059,21400.0
2012-02-08 12:00:00,45.27,45.34,45.27,45.33,9700.0,31.9059,31.9552,31.9059,31.9482,9700.0
2012-02-08 12:05:00,45.31,45.36,45.28,45.3,10800.0,31.9341,31.9693,31.9129,31.927,10800.0
2012-02-08 12:10:00,45.29,45.3,45.22,45.24,15100.0,31.92,31.927,31.8707,31.8847,15100.0
2012-02-08 12:15:00,45.23,45.24,45.19,45.21,9900.0,31.8777,31.8847,31.8495,31.8636,9900.0
2012-02-08 12:20:00,45.22,45.26,45.2,45.25,12300.0,31.8707,31.8988,31.8566,31.8918,12300.0
2012-02-08 12:25:00,45.24,45.25,45.23,45.24,7000.0,31.8847,31.8918,31.8777,31.8847,7000.0
2012-02-08 12:30:00,45.24,45.25,45.14,45.16,10200.0,31.8847,31.8918,31.8143,31.8284,10200.0
2012-02-08 12:35:00,45.15,45.17,45.14,45.17,8800.0,31.8213,31.8354,31.8143,31.8354,8800.0
2012-02-08 12:40:00,45.18,45.21,45.17,45.18,13400.0,31.8425,31.8636,31.8354,31.8425,13400.0
2012-02-08 12:45:00,45.19,45.25,45.19,45.23,19500.0,31.8495,31.8918,31.8495,31.8777,19500.0
2012-02-08 12:50:00,45.24,45.26,45.22,45.26,22200.0,31.8847,31.8988,31.8707,31.8988,22200.0
2012-02-08 12:55:00,45.25,45.32,45.25,45.31,39400.0,31.8918,31.9411,31.8918,31.9341,39400.0
2012-02-08 13:00:00,45.3,45.32,45.29,45.29,9000.0,31.927,31.9411,31.92,31.92,9000.0
2012-02-08 13:05:00,45.3,45.3,45.25,45.25,7800.0,31.927,31.927,31.8918,31.8918,7800.0
2012-02-08 13:10:00,45.25,45.26,45.23,45.25,6400.0,31.8918,31.8988,31.8777,31.8918,6400.0
2012-02-08 13:15:00,45.24,45.25,45.16,45.17,12400.0,31.8847,31.8918,31.8284,31.8354,12400.0
2012-02-08 13:20:00,45.16,45.23,45.16,45.22,7000.0,31.8284,31.8777,31.8284,31.8707,7000.0
2012-02-08 13:25:00,45.23,45.28,45.22,45.27,12800.0,31.8777,31.9129,31.8707,31.9059,12800.0
2012-02-08 13:30:00,45.28,45.32,45.28,45.3,26400.0,31.9129,31.9411,31.9129,31.927,26400.0
2012-02-08 13:35:00,45.3,45.36,45.29,45.31,12200.0,31.927,31.9693,31.92,31.9341,12200.0
2012-02-08 13:40:00,45.31,45.31,45.23,45.24,8800.0,31.9341,31.9341,31.8777,31.8847,8800.0
2012-02-08 13:45:00,45.24,45.24,45.21,45.24,11100.0,31.8847,31.8847,31.8636,31.8847,11100.0
2012-02-08 13:50:00,45.25,45.27,45.22,45.23,8400.0,31.8918,31.9059,31.8707,31.8777,8400.0
2012-02-08 13:55:00,45.22,45.23,45.16,45.16,15000.0,31.8707,31.8777,31.8284,31.8284,15000.0
2012-02-08 14:00:00,45.16,45.17,45.14,45.15,7100.0,31.8284,31.8354,31.8143,31.8213,7100.0
2012-02-08 14:05:00,45.14,45.19,45.14,45.19,10400.0,31.8143,31.8495,31.8143,31.8495,10400.0
2012-02-08 14:10:00,45.18,45.24,45.18,45.2,17500.0,31.8425,31.8847,31.8425,31.8566,17500.0
2012-02-08 14:15:00,45.21,45.24,45.2,45.24,17700.0,31.8636,31.8847,31.8566,31.8847,17700.0
2012-02-08 14:20:00,45.23,45.27,45.22,45.23,22000.0,31.8777,31.9059,31.8707,31.8777,22000.0
2012-02-08 14:25:00,45.23,45.3,45.22,45.25,20600.0,31.8777,31.927,31.8707,31.8918,20600.0
2012-02-08 14:30:00,45.24,45.25,45.2,45.22,12800.0,31.8847,31.8918,31.8566,31.8707,12800.0
2012-02-08 14:35:00,45.23,45.29,45.21,45.25,16200.0,31.8777,31.92,31.8636,31.8918,16200.0
2012-02-08 14:40:00,45.26,45.3,45.24,45.29,12500.0,31.8988,31.927,31.8847,31.92,12500.0
2012-02-08 14:45:00,45.28,45.35,45.28,45.3,16700.0,31.9129,31.9623,31.9129,31.927,16700.0
2012-02-08 14:50:00,45.31,45.33,45.26,45.28,13500.0,31.9341,31.9482,31.8988,31.9129,13500.0
2012-02-08 14:55:00,45.29,45.3,45.26,45.28,17400.0,31.92,31.927,31.8988,31.9129,17400.0
2012-02-08 15:00:00,45.28,45.28,45.22,45.27,39300.0,31.9129,31.9129,31.8707,31.9059,39300.0
2012-02-08 15:05:00,45.27,45.31,45.27,45.3,18800.0,31.9059,31.9341,31.9059,31.927,18800.0
2012-02-08 15:10:00,45.3,45.33,45.28,45.31,19300.0,31.927,31.9482,31.9129,31.9341,19300.0
2012-02-08 15:15:00,45.31,45.32,45.28,45.31,7500.0,31.9341,31.9411,31.9129,31.9341,7500.0
2012-02-08 15:20:00,45.31,45.32,45.23,45.27,16700.0,31.9341,31.9411,31.8777,31.9059,16700.0
2012-02-08 15:25:00,45.27,45.32,45.27,45.3,21100.0,31.9059,31.9411,31.9059,31.927,21100.0
2012-02-08 15:30:00,45.3,45.3,45.23,45.25,19500.0,31.927,31.927,31.8777,31.8918,19500.0
2012-02-08 15:35:00,45.25,45.33,45.25,45.31,37600.0,31.8918,31.9482,31.8918,31.9341,37600.0
2012-02-08 15:40:00,45.3,45.34,45.28,45.34,60000.0,31.927,31.9552,31.9129,31.9552,60000.0
2012-02-08 15:45:00,45.34,45.34,45.29,45.3,50300.0,31.9552,31.9552,31.92,31.927,50300.0
2012-02-08 15:50:00,45.3,45.32,45.29,45.31,59500.0,31.927,31.9411,31.92,31.9341,59500.0
2012-02-08 15:55:00,45.31,45.33,45.29,45.32,69200.0,31.9341,31.9482,31.92,31.9411,69200.0
2012-02-09 09:30:00,45.53,45.75,45.53,45.71,45200.0,32.0891,32.2442,32.0891,32.216,45200.0
2012-02-09 09:35:00,45.71,45.72,45.49,45.49,44400.0,32.216,32.223,32.0609,32.0609,44400.0
2012-02-09 09:40:00,45.48,45.49,45.41,45.49,19600.0,32.0539,32.0609,32.0046,32.0609,19600.0
2012-02-09 09:45:00,45.49,45.51,45.35,45.38,33800.0,32.0609,32.075,31.9623,31.9834,33800.0
2012-02-09 09:50:00,45.38,45.45,45.34,45.43,20300.0,31.9834,32.0328,31.9552,32.0187,20300.0
2012-02-09 09:55:00,45.42,45.5,45.4,45.44,37100.0,32.0116,32.068,31.9975,32.0257,37100.0
2012-02-09 10:00:00,45.43,45.46,45.31,45.32,34500.0,32.0187,32.0398,31.9341,31.9411,34500.0
2012-02-09 10:05:00,45.32,45.37,45.22,45.24,28200.0,31.9411,31.9764,31.8707,31.8847,28200.0
2012-02-09 10:10:00,45.24,45.32,45.24,45.28,30900.0,31.8847,31.9411,31.8847,31.9129,30900.0
2012-02-09 10:15:00,45.29,45.31,45.24,45.28,23700.0,31.92,31.9341,31.8847,31.9129,23700.0
2012-02-09 10:20:00,45.28,45.28,45.13,45.15,25100.0,31.9129,31.9129,31.8072,31.8213,25100.0
2012-02-09 10:25:00,45.15,45.15,44.97,45.01,50300.0,31.8213,31.8213,31.6945,31.7226,50300.0
2012-02-09 10:30:00,45.01,45.02,44.94,44.98,27500.0,31.7226,31.7297,31.6733,31.7015,27500.0
2012-02-09 10:35:00,44.97,44.97,44.87,44.89,34800.0,31.6945,31.6945,31.624,31.6381,34800.0
2012-02-09 10:40:00,44.89,44.97,44.89,44.95,29500.0,31.6381,31.6945,31.6381,31.6804,29500.0
2012-02-09 10:45:00,44.95,45.03,44.95,45.03,46700.0,31.6804,31.7367,31.6804,31.7367,46700.0
2012-02-09 10:50:00,45.02,45.04,44.99,44.99,31800.0,31.7297,31.7438,31.7086,31.7086,31800.0
2012-02-09 10:55:00,44.99,45.07,44.98,44.99,34800.0,31.7086,31.7649,31.7015,31.7086,34800.0
2012-02-09 11:00:00,45.0,45.03,44.99,45.03,34900.0,31.7156,31.7367,31.7086,31.7367,34900.0
2012-02-09 11:05:00,45.02,45.04,44.98,44.98,34900.0,31.7297,31.7438,31.7015,31.7015,34900.0
2012-02-09 11:10:00,44.98,45.1,44.98,45.1,20500.0,31.7015,31.7861,31.7015,31.7861,20500.0
2012-02-09 11:15:00,45.11,45.11,45.02,45.02,25600.0,31.7931,31.7931,31.7297,31.7297,25600.0
2012-02-09 11:20:00,45.02,45.06,45.02,45.04,22200.0,31.7297,31.7579,31.7297,31.7438,22200.0
2012-02-09 11:25:00,45.04,45.07,45.03,45.06,15000.0,31.7438,31.7649,31.7367,31.7579,15000.0
2012-02-09 11:30:00,45.06,45.08,45.05,45.05,21200.0,31.7579,31.772,31.7508,31.7508,21200.0
2012-02-09 11:35:00,45.05,45.06,44.97,44.97,30500.0,31.7508,31.7579,31.6945,31.6945,30500.0
2012-02-09 11:40:00,44.97,44.97,44.92,44.97,16300.0,31.6945,31.6945,31.6592,31.6945,16300.0
2012-02-09 11:45:00,44.98,45.09,44.97,45.06,27100.0,31.7015,31.779,31.6945,31.7579,27100.0
2012-02-09 11:50:00,45.07,45.2,45.05,45.19,45900.0,31.7649,31.8566,31.7508,31.8495,45900.0
2012-02-09 11:55:00,45.19,45.24,45.19,45.24,18600.0,31.8495,31.8847,31.8495,31.8847,18600.0
2012-02-09 12:00:00,45.24,45.3,45.24,45.25,27300.0,31.8847,31.927,31.8847,31.8918,27300.0
2012-02-09 12:05:00,45.25,45.3,45.25,45.29,30600.0,31.8918,31.927,31.8918,31.92,30600.0
2012-02-09 12:10:00,45.28,45.34,45.28,45.34,13700.0,31.9129,31.9552,31.9129,31.9552,13700.0
2012-02-09 12:15:00,45.33,45.34,45.29,45.3,17600.0,31.9482,31.9552,31.92,31.927,17600.0
2012-02-09 12:20:00,45.3,45.31,45.25,45.28,8200.0,31.927,31.9341,31.8918,31.9129,8200.0
2012-02-09 12:25:00,45.29,45.3,45.27,45.27,6100.0,31.92,31.927,31.9059,31.9059,6100.0
2012-02-09 12:30:00,45.27,45.29,45.27,45.29,5600.0,31.9059,31.92,31.9059,31.92,5600.0
2012-02-09 12:35:00,45.28,45.3,45.28,45.3,12600.0,31.9129,31.927,31.9129,31.927,12600.0
2012-02-09 12:40:00,45.3,45.34,45.29,45.33,58400.0,31.927,31.9552,31.92,31.9482,58400.0
2012-02-09 12:45:00,45.33,45.35,45.31,45.31,18600.0,31.9482,31.9623,31.9341,31.9341,18600.0
2012-02-09 12:50:00,45.32,45.33,45.32,45.32,7000.0,31.9411,31.9482,31.9411,31.9411,7000.0
2012-02-09 12:55:00,45.31,45.34,45.29,45.34,12300.0,31.9341,31.9552,31.92,31.9552,12300.0
2012-02-09 13:00:00,45.34,45.38,45.33,45.33,35800.0,31.9552,31.9834,31.9482,31.9482,35800.0
2012-02-09 13:05:00,45.33,45.34,45.29,45.29,11700.0,31.9482,31.9552,31.92,31.92,11700.0
2012-02-09 13:10:00,45.29,45.33,45.27,45.28,11300.0,31.92,31.9482,31.9059,31.9129,11300.0
2012-02-09 13:15:00,45.29,45.34,45.27,45.29,15200.0,31.92,31.9552,31.9059,31.92,15200.0
2012-02-09 13:20:00,45.28,45.3,45.26,45.29,19700.0,31.9129,31.927,31.8988,31.92,19700.0
2012-02-09 13:25:00,45.3,45.32,45.28,45.31,23400.0,31.927,31.9411,31.9129,31.9341,23400.0
2012-02-09 13:30:00,45.3,45.32,45.26,45.29,13700.0,31.927,31.9411,31.8988,31.92,13700.0
2012-02-09 13:35:00,45.29,45.32,45.29,45.32,22800.0,31.92,31.9411,31.92,31.9411,22800.0
2012-02-09 13:40:00,45.32,45.33,45.29,45.29,22200.0,31.9411,31.9482,31.92,31.92,22200.0
2012-02-09 13:45:00,45.28,45.32,45.28,45.31,11300.0,31.9129,31.9411,31.9129,31.9341,11300.0
2012-02-09 13:50:00,45.31,45.33,45.31,45.33,12800.0,31.9341,31.9482,31.9341,31.9482,12800.0
2012-02-09 13:55:00,45.33,45.33,45.31,45.33,19700.0,31.9482,31.9482,31.9341,31.9482,19700.0
2012-02-09 14:00:00,45.33,45.35,45.32,45.32,29400.0,31.9482,31.9623,31.9411,31.9411,29400.0
2012-02-09 14:05:00,45.33,45.33,45.26,45.26,10200.0,31.9482,31.9482,31.8988,31.8988,10200.0
2012-02-09 14:10:00,45.27,45.32,45.25,45.3,16900.0,31.9059,31.9411,31.8918,31.927,16900.0
2012-02-09 14:15:00,45.3,45.32,45.3,45.31,12000.0,31.927,31.9411,31.927,31.9341,12000.0
2012-02-09 14:20:00,45.31,45.33,45.27,45.27,21300.0,31.9341,31.9482,31.9059,31.9059,21300.0
2012-02-09 14:25:00,45.27,45.32,45.26,45.31,10900.0,31.9059,31.9411,31.8988,31.9341,10900.0
2012-02-09 14:30:00,45.31,45.34,45.3,45.33,14600.0,31.9341,31.9552,31.927,31.9482,14600.0
2012-02-09 14:35:00,45.32,45.34,45.31,45.33,23000.0,31.9411,31.9552,31.9341,31.9482,23000.0
2012-02-09 14:40:00,45.34,45.34,45.28,45.32,16300.0,31.9552,31.9552,31.9129,31.9411,16300.0
2012-02-09 14:45:00,45.32,45.33,45.31,45.31,10500.0,31.9411,31.9482,31.9341,31.9341,10500.0
2012-02-09 14:50:00,45.32,45.34,45.3,45.3,10800.0,31.9411,31.9552,31.927,31.927,10800.0
2012-02-09 14:55:00,45.3,45.32,45.28,45.29,15300.0,31.927,31.9411,31.9129,31.92,15300.0
2012-02-09 15:00:00,45.29,45.36,45.29,45.35,15400.0,31.92,31.9693,31.92,31.9623,15400.0
2012-02-09 15:05:00,45.35,45.41,45.35,45.36,23500.0,31.9623,32.0046,31.9623,31.9693,23500.0
2012-02-09 15:10:00,45.37,45.39,45.36,45.39,10400.0,31.9764,31.9905,31.9693,31.9905,10400.0
2012-02-09 15:15:00,45.39,45.39,45.34,45.36,23800.0,31.9905,31.9905,31.9552,31.9693,23800.0
2012-02-09 15:20:00,45.36,45.36,45.33,45.33,27800.0,31.9693,31.9693,31.9482,31.9482,27800.0
2012-02-09 15:25:00,45.33,45.4,45.33,45.4,44000.0,31.9482,31.9975,31.9482,31.9975,44000.0
2012-02-09 15:30:00,45.39,45.41,45.39,45.39,19100.0,31.9905,32.0046,31.9905,31.9905,19100.0
2012-02-09 15:35:00,45.38,45.39,45.32,45.32,28500.0,31.9834,31.9905,31.9411,31.9411,28500.0
2012-02-09 15:40:00,45.32,45.34,45.3,45.33,58500.0,31.9411,31.9552,31.927,31.9482,58500.0
2012-02-09 15:45:00,45.32,45.42,45.32,45.4,131200.0,31.9411,32.0116,31.9411,31.9975,131200.0
2012-02-09 15:50:00,45.4,45.41,45.37,45.38,84300.0,31.9975,32.0046,31.9764,31.9834,84300.0
2012-02-09 15:55:00,45.38,45.42,45.36,45.39,106500.0,31.9834,32.0116,31.9693,31.9905,106500.0
2012-02-10 09:30:00,44.77,44.81,44.27,44.28,116700.0,31.5535,31.5817,31.2011,31.2082,116700.0
2012-02-10 09:35:00,44.28,44.58,44.1,44.43,80000.0,31.2082,31.4196,31.0813,31.3139,80000.0
2012-02-10 09:40:00,44.45,44.55,44.42,44.53,36000.0,31.328,31.3984,31.3068,31.3843,36000.0
2012-02-10 09:45:00,44.55,44.56,44.48,44.53,30200.0,31.3984,31.4055,31.3491,31.3843,30200.0
2012-02-10 09:50:00,44.53,44.59,44.5,44.51,37700.0,31.3843,31.4266,31.3632,31.3703,37700.0
2012-02-10 09:55:00,44.5,44.53,44.36,44.37,44300.0,31.3632,31.3843,31.2645,31.2716,44300.0
2012-02-10 10:00:00,44.36,44.37,44.23,44.24,76900.0,31.2645,31.2716,31.1729,31.18,76900.0
2012-02-10 10:05:00,44.24,44.25,44.03,44.1,82300.0,31.18,31.187,31.032,31.0813,82300.0
2012-02-10 10:10:00,44.1,44.17,44.01,44.08,53800.0,31.0813,31.1306,31.0179,31.0672,53800.0
2012-02-10 10:15:00,44.06,44.14,44.03,44.12,34300.0,31.0531,31.1095,31.032,31.0954,34300.0
2012-02-10 10:20:00,44.13,44.16,44.07,44.09,45700.0,31.1024,31.1236,31.0601,31.0742,45700.0
2012-02-10 10:25:00,44.09,44.16,44.09,44.13,29700.0,31.0742,31.1236,31.0742,31.1024,29700.0
2012-02-10 10:30:00,44.12,44.26,44.12,44.26,36000.0,31.0954,31.1941,31.0954,31.1941,36000.0
2012-02-10 10:35:00,44.25,44.25,44.13,44.14,30900.0,31.187,31.187,31.1024,31.1095,30900.0
2012-02-10 10:40:00,44.15,44.22,44.1,44.18,36200.0,31.1165,31.1659,31.0813,31.1377,36200.0
2012-02-10 10:45:00,44.18,44.25,44.18,44.24,24200.0,31.1377,31.187,31.1377,31.18,24200.0
2012-02-10 10:50:00,44.25,44.27,44.19,44.21,94000.0,31.187,31.2011,31.1447,31.1588,94000.0
2012-02-10 10:55:00,44.22,44.3,44.19,44.3,29100.0,31.1659,31.2222,31.1447,31.2222,29100.0
2012-02-10 11:00:00,44.29,44.32,44.21,44.21,37600.0,31.2152,31.2363,31.1588,31.1588,37600.0
2012-02-10 11:05:00,44.22,44.34,44.22,44.3,40900.0,31.1659,31.2504,31.1659,31.2222,40900.0
2012-02-10 11:10:00,44.31,44.35,44.3,44.31,22900.0,31.2293,31.2575,31.2222,31.2293,22900.0
2012-02-10 11:15:00,44.31,44.37,44.29,44.37,54700.0,31.2293,31.2716,31.2152,31.2716,54700.0
2012-02-10 11:20:00,44.37,44.41,44.3,44.33,34500.0,31.2716,31.2998,31.2222,31.2434,34500.0
2012-02-10 11:25:00,44.34,44.35,44.28,44.29,20600.0,31.2504,31.2575,31.2082,31.2152,20600.0
2012-02-10 11:30:00,44.28,44.3,44.25,44.26,25700.0,31.2082,31.2222,31.187,31.1941,25700.0
2012-02-10 11:35:00,44.26,44.27,44.17,44.17,46900.0,31.1941,31.2011,31.1306,31.1306,46900.0
2012-02-10 11:40:00,44.18,44.19,44.16,44.18,23900.0,31.1377,31.1447,31.1236,31.1377,23900.0
2012-02-10 11:45:00,44.18,44.19,44.09,44.12,45300.0,31.1377,31.1447,31.0742,31.0954,45300.0
2012-02-10 11:50:00,44.13,44.29,44.13,44.29,22600.0,31.1024,31.2152,31.1024,31.2152,22600.0
2012-02-10 11:55:00,44.3,44.36,44.29,44.36,57800.0,31.2222,31.2645,31.2152,31.2645,57800.0
2012-02-10 12:00:00,44.36,44.38,44.35,44.35,18400.0,31.2645,31.2786,31.2575,31.2575,18400.0
2012-02-10 12:05:00,44.35,44.4,44.35,44.36,14300.0,31.2575,31.2927,31.2575,31.2645,14300.0
2012-02-10 12:10:00,44.36,44.37,44.31,44.33,16000.0,31.2645,31.2716,31.2293,31.2434,16000.0
2012-02-10 12:15:00,44.33,44.39,44.33,44.38,13600.0,31.2434,31.2857,31.2434,31.2786,13600.0
2012-02-10 12:20:00,44.38,44.41,44.35,44.35,11700.0,31.2786,31.2998,31.2575,31.2575,11700.0
2012-02-10 12:25:00,44.35,44.35,44.33,44.34,9300.0,31.2575,31.2575,31.2434,31.2504,9300.0
2012-02-10 12:30:00,44.34,44.4,44.33,44.39,12200.0,31.2504,31.2927,31.2434,31.2857,12200.0
2012-02-10 12:35:00,44.4,44.48,44.39,44.47,19700.0,31.2927,31.3491,31.2857,31.3421,19700.0
2012-02-10 12:40:00,44.47,44.47,44.44,44.45,12400.0,31.3421,31.3421,31.3209,31.328,12400.0
2012-02-10 12:45:00,44.45,44.49,44.45,44.46,6100.0,31.328,31.3562,31.328,31.335,6100.0
2012-02-10 12:50:00,44.46,44.46,44.4,44.4,21100.0,31.335,31.335,31.2927,31.2927,21100.0
2012-02-10 12:55:00,44.41,44.46,44.4,44.44,7200.0,31.2998,31.335,31.2927,31.3209,7200.0
2012-02-10 13:00:00,44.44,44.45,44.39,44.4,8000.0,31.3209,31.328,31.2857,31.2927,8000.0
2012-02-10 13:05:00,44.4,44.41,44.37,44.38,12000.0,31.2927,31.2998,31.2716,31.2786,12000.0
2012-02-10 13:10:00,44.38,44.39,44.34,44.34,8000.0,31.2786,31.2857,31.2504,31.2504,8000.0
2012-02-10 13:15:00,44.33,44.33,44.25,44.26,17200.0,31.2434,31.2434,31.187,31.1941,17200.0
2012-02-10 13:20:00,44.26,44.28,44.26,44.28,7600.0,31.1941,31.2082,31.1941,31.2082,7600.0
2012-02-10 13:25:00,44.27,44.28,44.22,44.23,11700.0,31.2011,31.2082,31.1659,31.1729,11700.0
2012-02-10 13:30:00,44.24,44.24,44.18,44.18,8800.0,31.18,31.18,31.1377,31.1377,8800.0
2012-02-10 13:35:00,44.18,44.18,44.1,44.15,21700.0,31.1377,31.1377,31.0813,31.1165,21700.0
2012-02-10 13:40:00,44.14,44.15,44.09,44.13,16700.0,31.1095,31.1165,31.0742,31.1024,16700.0
2012-02-10 13:45:00,44.12,44.14,44.09,44.1,11700.0,31.0954,31.1095,31.0742,31.0813,11700.0
2012-02-10 13:50:00,44.11,44.11,44.06,44.07,19900.0,31.0883,31.0883,31.0531,31.0601,19900.0
2012-02-10 13:55:00,44.06,44.08,43.95,43.95,34400.0,31.0531,31.0672,30.9756,30.9756,34400.0
2012-02-10 14:00:00,43.95,44.06,43.92,44.06,31300.0,30.9756,31.0531,30.9544,31.0531,31300.0
2012-02-10 14:05:00,44.06,44.09,44.05,44.09,18100.0,31.0531,31.0742,31.046,31.0742,18100.0
2012-02-10 14:10:00,44.09,44.14,44.09,44.12,15200.0,31.0742,31.1095,31.0742,31.0954,15200.0
2012-02-10 14:15:00,44.12,44.12,44.07,44.08,21300.0,31.0954,31.0954,31.0601,31.0672,21300.0
2012-02-10 14:20:00,44.08,44.14,44.08,44.09,26000.0,31.0672,31.1095,31.0672,31.0742,26000.0
2012-02-10 14:25:00,44.09,44.15,44.09,44.15,11900.0,31.0742,31.1165,31.0742,31.1165,11900.0
2012-02-10 14:30:00,44.14,44.21,44.14,44.21,29400.0,31.1095,31.1588,31.1095,31.1588,29400.0
2012-02-10 14:35:00,44.21,44.22,44.16,44.17,32700.0,31.1588,31.1659,31.1236,31.1306,32700.0
2012-02-10 14:40:00,44.18,44.24,44.17,44.23,24300.0,31.1377,31.18,31.1306,31.1729,24300.0
2012-02-10 14:45:00,44.23,44.28,44.22,44.23,73400.0,31.1729,31.2082,31.1659,31.1729,73400.0
2012-02-10 14:50:00,44.24,44.27,44.24,44.25,17300.0,31.18,31.2011,31.18,31.187,17300.0
2012-02-10 14:55:00,44.24,44.25,44.22,44.25,28700.0,31.18,31.187,31.1659,31.187,28700.0
2012-02-10 15:00:00,44.25,44.25,44.22,44.22,35500.0,31.187,31.187,31.1659,31.1659,35500.0
2012-02-10 15:05:00,44.23,44.23,44.16,44.18,47900.0,31.1729,31.1729,31.1236,31.1377,47900.0
2012-02-10 15:10:00,44.18,44.2,44.17,44.19,35600.0,31.1377,31.1518,31.1306,31.1447,35600.0
2012-02-10 15:15:00,44.19,44.2,44.17,44.19,41600.0,31.1447,31.1518,31.1306,31.1447,41600.0
2012-02-10 15:20:00,44.19,44.2,44.19,44.2,19500.0,31.1447,31.1518,31.1447,31.1518,19500.0
2012-02-10 15:25:00,44.19,44.28,44.19,44.25,106000.0,31.1447,31.2082,31.1447,31.187,106000.0
2012-02-10 15:30:00,44.25,44.31,44.25,44.31,61100.0,31.187,31.2293,31.187,31.2293,61100.0
2012-02-10 15:35:00,44.31,44.33,44.29,44.3,52600.0,31.2293,31.2434,31.2152,31.2222,52600.0
2012-02-10 15:40:00,44.31,44.36,44.29,44.35,56500.0,31.2293,31.2645,31.2152,31.2575,56500.0
2012-02-10 15:45:00,44.35,44.4,44.35,44.39,111300.0,31.2575,31.2927,31.2575,31.2857,111300.0
2012-02-10 15:50:00,44.4,44.46,44.38,44.42,144200.0,31.2927,31.335,31.2786,31.3068,144200.0
2012-02-10 15:55:00,44.42,44.47,44.39,44.46,259900.0,31.3068,31.3421,31.2857,31.335,259900.0
2012-02-13 09:30:00,44.72,44.89,44.43,44.44,127700.0,31.5183,31.6381,31.3139,31.3209,127700.0
2012-02-13 09:35:00,44.44,44.51,44.37,44.51,43400.0,31.3209,31.3703,31.2716,31.3703,43400.0
2012-02-13 09:40:00,44.51,44.51,44.32,44.32,44300.0,31.3703,31.3703,31.2363,31.2363,44300.0
2012-02-13 09:45:00,44.32,44.33,44.07,44.12,101900.0,31.2363,31.2434,31.0601,31.0954,101900.0
2012-02-13 09:50:00,44.12,44.16,44.04,44.16,156300.0,31.0954,31.1236,31.039,31.1236,156300.0
2012-02-13 09:55:00,44.16,44.19,44.12,44.13,36900.0,31.1236,31.1447,31.0954,31.1024,36900.0
2012-02-13 10:00:00,44.12,44.22,44.1,44.18,39700.0,31.0954,31.1659,31.0813,31.1377,39700.0
2012-02-13 10:05:00,44.2,44.25,44.2,44.23,35900.0,31.1518,31.187,31.1518,31.1729,35900.0
2012-02-13 10:10:00,44.23,44.23,44.11,44.15,17600.0,31.1729,31.1729,31.0883,31.1165,17600.0
2012-02-13 10:15:00,44.14,44.15,44.04,44.09,20900.0,31.1095,31.1165,31.039,31.0742,20900.0
2012-02-13 10:20:00,44.08,44.12,44.05,44.08,38300.0,31.0672,31.0954,31.046,31.0672,38300.0
2012-02-13 10:25:00,44.07,44.08,44.03,44.06,28700.0,31.0601,31.0672,31.032,31.0531,28700.0
2012-02-13 10:30:00,44.06,44.08,43.99,44.02,41300.0,31.0531,31.0672,31.0038,31.0249,41300.0
2012-02-13 10:35:00,44.02,44.1,44.02,44.05,39200.0,31.0249,31.0813,31.0249,31.046,39200.0
2012-02-13 10:40:00,44.05,44.05,43.99,43.99,44400.0,31.046,31.046,31.0038,31.0038,44400.0
2012-02-13 10:45:00,44.0,44.0,43.93,43.95,32300.0,31.0108,31.0108,30.9615,30.9756,32300.0
2012-02-13 10:50:00,43.95,44.06,43.93,44.04,31900.0,30.9756,31.0531,30.9615,31.039,31900.0
2012-02-13 10:55:00,44.04,44.13,44.04,44.12,69600.0,31.039,31.1024,31.039,31.0954,69600.0
2012-02-13 11:00:00,44.11,44.13,44.06,44.09,47700.0,31.0883,31.1024,31.0531,31.0742,47700.0
2012-02-13 11:05:00,44.08,44.09,44.05,44.08,28100.0,31.0672,31.0742,31.046,31.0672,28100.0
2012-02-13 11:10:00,44.07,44.11,44.05,44.11,30400.0,31.0601,31.0883,31.046,31.0883,30400.0
2012-02-13 11:15:00,44.11,44.13,44.05,44.11,53100.0,31.0883,31.1024,31.046,31.0883,53100.0
2012-02-13 11:20:00,44.12,44.16,44.11,44.15,19900.0,31.0954,31.1236,31.0883,31.1165,19900.0
2012-02-13 11:25:00,44.15,44.16,44.11,44.15,14200.0,31.1165,31.1236,31.0883,31.1165,14200.0
2012-02-13 11:30:00,44.15,44.21,44.13,44.2,21200.0,31.1165,31.1588,31.1024,31.1518,21200.0
2012-02-13 11:35:00,44.19,44.23,44.19,44.21,25900.0,31.1447,31.1729,31.1447,31.1588,25900.0
2012-02-13 11:40:00,44.2,44.21,44.15,44.17,14600.0,31.1518,31.1588,31.1165,31.1306,14600.0
2012-02-13 11:45:00,44.17,44.22,44.14,44.17,45000.0,31.1306,31.1659,31.1095,31.1306,45000.0
2012-02-13 11:50:00,44.18,44.18,44.1,44.11,41900.0,31.1377,31.1377,31.0813,31.0883,41900.0
2012-02-13 11:55:00,44.11,44.15,44.1,44.15,31200.0,31.0883,31.1165,31.0813,31.1165,31200.0
2012-02-13 12:00:00,44.15,44.25,44.15,44.21,18600.0,31.1165,31.187,31.1165,31.1588,18600.0
2012-02-13 12:05:00,44.21,44.22,44.17,44.18,5800.0,31.1588,31.1659,31.1306,31.1377,5800.0
2012-02-13 12:10:00,44.18,44.22,44.17,44.22,4300.0,31.1377,31.1659,31.1306,31.1659,4300.0
2012-02-13 12:15:00,44.22,44.22,44.17,44.17,8700.0,31.1659,31.1659,31.1306,31.1306,8700.0
2012-02-13 12:20:00,44.17,44.2,44.16,44.19,9400.0,31.1306,31.1518,31.1236,31.1447,9400.0
2012-02-13 12:25:00,44.18,44.2,44.18,44.18,6200.0,31.1377,31.1518,31.1377,31.1377,6200.0
2012-02-13 12:30:00,44.18,44.18,44.13,44.14,33400.0,31.1377,31.1377,31.1024,31.1095,33400.0
2012-02-13 12:35:00,44.15,44.19,44.15,44.17,16400.0,31.1165,31.1447,31.1165,31.1306,16400.0
2012-02-13 12:40:00,44.17,44.19,44.15,44.18,9300.0,31.1306,31.1447,31.1165,31.1377,9300.0
2012-02-13 12:45:00,44.18,44.21,44.17,44.18,10800.0,31.1377,31.1588,31.1306,31.1377,10800.0
2012-02-13 12:50:00,44.19,44.21,44.18,44.19,21700.0,31.1447,31.1588,31.1377,31.1447,21700.0
2012-02-13 12:55:00,44.2,44.21,44.19,44.21,13600.0,31.1518,31.1588,31.1447,31.1588,13600.0
2012-02-13 13:00:00,44.21,44.23,44.19,44.2,25800.0,31.1588,31.1729,31.1447,31.1518,25800.0
2012-02-13 13:05:00,44.2,44.2,44.14,44.18,19100.0,31.1518,31.1518,31.1095,31.1377,19100.0
2012-02-13 13:10:00,44.18,44.23,44.15,44.16,57300.0,31.1377,31.1729,31.1165,31.1236,57300.0
2012-02-13 13:15:00,44.16,44.19,44.15,44.16,17000.0,31.1236,31.1447,31.1165,31.1236,17000.0
2012-02-13 13:20:00,44.17,44.18,44.16,44.16,14000.0,31.1306,31.1377,31.1236,31.1236,14000.0
2012-02-13 13:25:00,44.17,44.19,44.16,44.17,22800.0,31.1306,31.1447,31.1236,31.1306,22800.0
2012-02-13 13:30:00,44.17,44.17,44.13,44.17,38700.0,31.1306,31.1306,31.1024,31.1306,38700.0
2012-02-13 13:35:00,44.17,44.2,44.17,44.19,23200.0,31.1306,31.1518,31.1306,31.1447,23200.0
2012-02-13 13:40:00,44.19,44.21,44.18,44.18,24800.0,31.1447,31.1588,31.1377,31.1377,24800.0
2012-02-13 13:45:00,44.18,44.18,44.13,44.13,20300.0,31.1377,31.1377,31.1024,31.1024,20300.0
2012-02-13 13:50:00,44.13,44.14,44.12,44.14,14300.0,31.1024,31.1095,31.0954,31.1095,14300.0
2012-02-13 13:55:00,44.13,44.15,44.11,44.11,15700.0,31.1024,31.1165,31.0883,31.0883,15700.0
2012-02-13 14:00:00,44.11,44.15,44.11,44.14,24900.0,31.0883,31.1165,31.0883,31.1095,24900.0
2012-02-13 14:05:00,44.13,44.15,44.12,44.15,12100.0,31.1024,31.1165,31.0954,31.1165,12100.0
2012-02-13 14:10:00,44.16,44.17,44.15,44.16,12300.0,31.1236,31.1306,31.1165,31.1236,12300.0
2012-02-13 14:15:00,44.16,44.19,44.16,44.18,16100.0,31.1236,31.1447,31.1236,31.1377,16100.0
2012-02-13 14:20:00,44.18,44.19,44.16,44.16,8300.0,31.1377,31.1447,31.1236,31.1236,8300.0
2012-02-13 14:25:00,44.16,44.17,44.16,44.17,11200.0,31.1236,31.1306,31.1236,31.1306,11200.0
2012-02-13 14:30:00,44.17,44.17,44.14,44.15,26600.0,31.1306,31.1306,31.1095,31.1165,26600.0
2012-02-13 14:35:00,44.16,44.16,44.08,44.09,69000.0,31.1236,31.1236,31.0672,31.0742,69000.0
2012-02-13 14:40:00,44.09,44.1,44.0,44.02,146100.0,31.0742,31.0813,31.0108,31.0249,146100.0
2012-02-13 14:45:00,44.01,44.03,43.99,44.0,58100.0,31.0179,31.032,31.0038,31.0108,58100.0
2012-02-13 14:50:00,43.99,44.02,43.96,44.02,69400.0,31.0038,31.0249,30.9826,31.0249,69400.0
2012-02-13 14:55:00,44.02,44.06,44.02,44.03,47000.0,31.0249,31.0531,31.0249,31.032,47000.0
2012-02-13 15:00:00,44.03,44.07,44.01,44.05,30200.0,31.032,31.0601,31.0179,31.046,30200.0
2012-02-13 15:05:00,44.06,44.06,44.02,44.04,35400.0,31.0531,31.0531,31.0249,31.039,35400.0
2012-02-13 15:10:00,44.03,44.05,44.03,44.04,31200.0,31.032,31.046,31.032,31.039,31200.0
2012-02-13 15:15:00,44.04,44.04,43.98,44.0,44300.0,31.039,31.039,30.9967,31.0108,44300.0
2012-02-13 15:20:00,44.0,44.0,43.97,44.0,34100.0,31.0108,31.0108,30.9897,31.0108,34100.0
2012-02-13 15:25:00,43.99,44.01,43.99,44.01,41900.0,31.0038,31.0179,31.0038,31.0179,41900.0
2012-02-13 15:30:00,44.0,44.01,43.98,43.99,71500.0,31.0108,31.0179,30.9967,31.0038,71500.0
2012-02-13 15:35:00,43.98,44.01,43.94,44.0,55900.0,30.9967,31.0179,30.9685,31.0108,55900.0
2012-02-13 15:40:00,44.0,44.0,43.96,43.99,37800.0,31.0108,31.0108,30.9826,31.0038,37800.0
2012-02-13 15:45:00,44.0,44.0,43.93,43.95,95000.0,31.0108,31.0108,30.9615,30.9756,95000.0
2012-02-13 15:50:00,43.95,43.98,43.9,43.91,103600.0,30.9756,30.9967,30.9403,30.9474,103600.0
2012-02-13 15:55:00,43.91,43.96,43.91,43.92,226600.0,30.9474,30.9826,30.9474,30.9544,226600.0
2012-02-14 09:30:00,43.86,43.93,43.74,43.79,63300.0,30.9121,30.9615,30.8276,30.8628,63300.0
2012-02-14 09:35:00,43.77,43.9,43.77,43.85,27300.0,30.8487,30.9403,30.8487,30.9051,27300.0
2012-02-14 09:40:00,43.85,43.92,43.85,43.91,84100.0,30.9051,30.9544,30.9051,30.9474,84100.0
2012-02-14 09:45:00,43.91,43.96,43.85,43.85,79700.0,30.9474,30.9826,30.9051,30.9051,79700.0
2012-02-14 09:50:00,43.86,43.88,43.69,43.69,57600.0,30.9121,30.9262,30.7923,30.7923,57600.0
2012-02-14 09:55:00,43.7,43.74,43.68,43.69,15600.0,30.7994,30.8276,30.7853,30.7923,15600.0
2012-02-14 10:00:00,43.69,43.72,43.47,43.48,46700.0,30.7923,30.8135,30.6373,30.6443,46700.0
2012-02-14 10:05:00,43.48,43.58,43.39,43.41,45400.0,30.6443,30.7148,30.5809,30.595,45400.0
2012-02-14 10:10:00,43.41,43.5,43.36,43.48,31700.0,30.595,30.6584,30.5597,30.6443,31700.0
2012-02-14 10:15:00,43.48,43.48,43.24,43.24,51500.0,30.6443,30.6443,30.4752,30.4752,51500.0
2012-02-14 10:20:00,43.25,43.28,43.23,43.24,59900.0,30.4822,30.5034,30.4681,30.4752,59900.0
2012-02-14 10:25:00,43.25,43.36,43.25,43.33,73600.0,30.4822,30.5597,30.4822,30.5386,73600.0
2012-02-14 10:30:00,43.34,43.44,43.25,43.44,47100.0,30.5456,30.6161,30.4822,30.6161,47100.0
2012-02-14 10:35:00,43.43,43.43,43.32,43.32,14500.0,30.6091,30.6091,30.5316,30.5316,14500.0
2012-02-14 10:40:00,43.31,43.33,43.16,43.19,34100.0,30.5245,30.5386,30.4188,30.4399,34100.0
2012-02-14 10:45:00,43.19,43.22,43.14,43.15,51900.0,30.4399,30.4611,30.4047,30.4117,51900.0
2012-02-14 10:50:00,43.15,43.16,43.05,43.08,72000.0,30.4117,30.4188,30.3413,30.3624,72000.0
2012-02-14 10:55:00,43.06,43.13,43.05,43.08,81300.0,30.3483,30.3976,30.3413,30.3624,81300.0
2012-02-14 11:00:00,43.09,43.15,43.07,43.07,47500.0,30.3694,30.4117,30.3554,30.3554,47500.0
2012-02-14 11:05:00,43.07,43.11,43.07,43.11,33800.0,30.3554,30.3835,30.3554,30.3835,33800.0
2012-02-14 11:10:00,43.11,43.18,43.09,43.17,36800.0,30.3835,30.4329,30.3694,30.4258,36800.0
2012-02-14 11:15:00,43.17,43.2,43.14,43.14,52000.0,30.4258,30.447,30.4047,30.4047,52000.0
2012-02-14 11:20:00,43.15,43.16,43.12,43.12,34100.0,30.4117,30.4188,30.3906,30.3906,34100.0
2012-02-14 11:25:00,43.13,43.15,43.12,43.15,39300.0,30.3976,30.4117,30.3906,30.4117,39300.0
2012-02-14 11:30:00,43.14,43.2,43.13,43.17,39800.0,30.4047,30.447,30.3976,30.4258,39800.0
2012-02-14 11:35:00,43.17,43.21,43.16,43.19,48400.0,30.4258,30.454,30.4188,30.4399,48400.0
2012-02-14 11:40:00,43.19,43.2,43.16,43.17,38700.0,30.4399,30.447,30.4188,30.4258,38700.0
2012-02-14 11:45:00,43.17,43.22,43.16,43.21,26800.0,30.4258,30.4611,30.4188,30.454,26800.0
2012-02-14 11:50:00,43.21,43.23,43.15,43.17,51400.0,30.454,30.4681,30.4117,30.4258,51400.0
2012-02-14 11:55:00,43.18,43.21,43.15,43.21,46800.0,30.4329,30.454,30.4117,30.454,46800.0
2012-02-14 12:00:00,43.2,43.21,43.16,43.18,46100.0,30.447,30.454,30.4188,30.4329,46100.0
2012-02-14 12:05:00,43.17,43.18,43.13,43.14,46400.0,30.4258,30.4329,30.3976,30.4047,46400.0
2012-02-14 12:10:00,43.13,43.14,43.1,43.11,58400.0,30.3976,30.4047,30.3765,30.3835,58400.0
2012-02-14 12:15:00,43.1,43.11,43.09,43.09,19600.0,30.3765,30.3835,30.3694,30.3694,19600.0
2012-02-14 12:20:00,43.1,43.12,43.08,43.12,26300.0,30.3765,30.3906,30.3624,30.3906,26300.0
2012-02-14 12:25:00,43.11,43.12,43.08,43.09,33400.0,30.3835,30.3906,30.3624,30.3694,33400.0
2012-02-14 12:30:00,43.09,43.1,43.08,43.09,39800.0,30.3694,30.3765,30.3624,30.3694,39800.0
2012-02-14 12:35:00,43.09,43.11,43.08,43.09,36100.0,30.3694,30.3835,30.3624,30.3694,36100.0
2012-02-14 12:40:00,43.1,43.11,43.08,43.09,28100.0,30.3765,30.3835,30.3624,30.3694,28100.0
2012-02-14 12:45:00,43.08,43.12,43.08,43.09,45900.0,30.3624,30.3906,30.3624,30.3694,45900.0
2012-02-14 12:50:00,43.09,43.09,43.05,43.05,17000.0,30.3694,30.3694,30.3413,30.3413,17000.0
2012-02-14 12:55:00,43.06,43.06,42.97,43.0,67100.0,30.3483,30.3483,30.2849,30.306,67100.0
2012-02-14 13:00:00,43.0,43.0,42.98,43.0,35800.0,30.306,30.306,30.2919,30.306,35800.0
2012-02-14 13:05:00,43.0,43.0,42.98,42.99,34400.0,30.306,30.306,30.2919,30.299,34400.0
2012-02-14 13:10:00,42.99,43.0,42.96,43.0,38900.0,30.299,30.306,30.2778,30.306,38900.0
2012-02-14 13:15:00,42.99,43.0,42.95,42.96,32600.0,30.299,30.306,30.2708,30.2778,32600.0
2012-02-14 13:20:00,42.96,42.98,42.95,42.98,19600.0,30.2778,30.2919,30.2708,30.2919,19600.0
2012-02-14 13:25:00,42.98,43.0,42.98,42.98,23600.0,30.2919,30.306,30.2919,30.2919,23600.0
2012-02-14 13:30:00,42.98,43.01,42.98,43.0,61500.0,30.2919,30.3131,30.2919,30.306,61500.0
2012-02-14 13:35:00,43.0,43.0,42.99,43.0,29900.0,30.306,30.306,30.299,30.306,29900.0
2012-02-14 13:40:00,42.99,43.0,42.98,42.98,16500.0,30.299,30.306,30.2919,30.2919,16500.0
2012-02-14 13:45:00,42.99,42.99,42.94,42.95,44800.0,30.299,30.299,30.2637,30.2708,44800.0
2012-02-14 13:50:00,42.95,43.0,42.93,42.95,29600.0,30.2708,30.306,30.2567,30.2708,29600.0
2012-02-14 13:55:00,42.95,42.99,42.94,42.99,12500.0,30.2708,30.299,30.2637,30.299,12500.0
2012-02-14 14:00:00,42.99,43.0,42.99,43.0,20300.0,30.299,30.306,30.299,30.306,20300.0
2012-02-14 14:05:00,43.0,43.0,42.95,42.96,41100.0,30.306,30.306,30.2708,30.2778,41100.0
2012-02-14 14:10:00,42.96,43.0,42.95,42.96,32100.0,30.2778,30.306,30.2708,30.2778,32100.0
2012-02-14 14:15:00,42.96,42.97,42.91,42.92,50500.0,30.2778,30.2849,30.2426,30.2496,50500.0
2012-02-14 14:20:00,42.92,42.93,42.86,42.87,28900.0,30.2496,30.2567,30.2073,30.2144,28900.0
2012-02-14 14:25:00,42.88,42.93,42.85,42.9,38400.0,30.2214,30.2567,30.2003,30.2355,38400.0
2012-02-14 14:30:00,42.9,42.96,42.88,42.96,26000.0,30.2355,30.2778,30.2214,30.2778,26000.0
2012-02-14 14:35:00,42.95,43.01,42.95,43.0,29400.0,30.2708,30.3131,30.2708,30.306,29400.0
2012-02-14 14:40:00,42.99,43.04,42.94,42.96,62700.0,30.299,30.3342,30.2637,30.2778,62700.0
2012-02-14 14:45:00,42.96,43.03,42.96,43.03,38600.0,30.2778,30.3272,30.2778,30.3272,38600.0
2012-02-14 14:50:00,43.03,43.09,43.02,43.07,36700.0,30.3272,30.3694,30.3201,30.3554,36700.0
2012-02-14 14:55:00,43.07,43.08,43.04,43.06,27600.0,30.3554,30.3624,30.3342,30.3483,27600.0
2012-02-14 15:00:00,43.07,43.14,43.07,43.1,43800.0,30.3554,30.4047,30.3554,30.3765,43800.0
2012-02-14 15:05:00,43.1,43.17,43.1,43.16,23200.0,30.3765,30.4258,30.3765,30.4188,23200.0
2012-02-14 15:10:00,43.17,43.18,43.13,43.13,36800.0,30.4258,30.4329,30.3976,30.3976,36800.0
2012-02-14 15:15:00,43.14,43.14,43.07,43.08,51300.0,30.4047,30.4047,30.3554,30.3624,51300.0
2012-02-14 15:20:00,43.09,43.09,42.99,43.0,43500.0,30.3694,30.3694,30.299,30.306,43500.0
2012-02-14 15:25:00,43.0,43.06,42.99,43.04,50900.0,30.306,30.3483,30.299,30.3342,50900.0
2012-02-14 15:30:00,43.03,43.12,43.02,43.1,81800.0,30.3272,30.3906,30.3201,30.3765,81800.0
2012-02-14 15:35:00,43.1,43.18,43.08,43.16,81100.0,30.3765,30.4329,30.3624,30.4188,81100.0
2012-02-14 15:40:00,43.16,43.28,43.15,43.26,83000.0,30.4188,30.5034,30.4117,30.4893,83000.0
2012-02-14 15:45:00,43.27,43.36,43.27,43.36,101100.0,30.4963,30.5597,30.4963,30.5597,101100.0
2012-02-14 15:50:00,43.36,43.4,43.26,43.34,142500.0,30.5597,30.5879,30.4893,30.5456,142500.0
2012-02-14 15:55:00,43.34,43.39,43.33,43.37,235900.0,30.5456,30.5809,30.5386,30.5668,235900.0
2012-02-15 09:30:00,43.54,43.54,43.35,43.48,45500.0,30.6866,30.6866,30.5527,30.6443,45500.0
2012-02-15 09:35:00,43.48,43.5,43.37,43.4,27000.0,30.6443,30.6584,30.5668,30.5879,27000.0
2012-02-15 09:40:00,43.38,43.4,43.3,43.33,33700.0,30.5738,30.5879,30.5175,30.5386,33700.0
2012-02-15 09:45:00,43.34,43.37,43.26,43.27,28900.0,30.5456,30.5668,30.4893,30.4963,28900.0
2012-02-15 09:50:00,43.27,43.4,43.25,43.37,40200.0,30.4963,30.5879,30.4822,30.5668,40200.0
2012-02-15 09:55:00,43.37,43.38,43.23,43.36,21200.0,30.5668,30.5738,30.4681,30.5597,21200.0
2012-02-15 10:00:00,43.36,43.42,43.36,43.4,28400.0,30.5597,30.602,30.5597,30.5879,28400.0
2012-02-15 10:05:00,43.4,43.43,43.16,43.16,39500.0,30.5879,30.6091,30.4188,30.4188,39500.0
2012-02-15 10:10:00,43.16,43.25,43.11,43.12,38600.0,30.4188,30.4822,30.3835,30.3906,38600.0
2012-02-15 10:15:00,43.12,43.18,43.1,43.1,33300.0,30.3906,30.4329,30.3765,30.3765,33300.0
2012-02-15 10:20:00,43.1,43.23,43.09,43.22,30000.0,30.3765,30.4681,30.3694,30.4611,30000.0
2012-02-15 10:25:00,43.22,43.24,43.11,43.24,33400.0,30.4611,30.4752,30.3835,30.4752,33400.0
2012-02-15 10:30:00,43.24,43.28,43.22,43.23,34100.0,30.4752,30.5034,30.4611,30.4681,34100.0
2012-02-15 10:35:00,43.23,43.27,43.14,43.17,33900.0,30.4681,30.4963,30.4047,30.4258,33900.0
2012-02-15 10:40:00,43.17,43.38,43.17,43.37,29800.0,30.4258,30.5738,30.4258,30.5668,29800.0
2012-02-15 10:45:00,43.38,43.47,43.36,43.43,32600.0,30.5738,30.6373,30.5597,30.6091,32600.0
2012-02-15 10:50:00,43.42,43.43,43.37,43.39,17300.0,30.602,30.6091,30.5668,30.5809,17300.0
2012-02-15 10:55:00,43.39,43.39,43.28,43.3,14300.0,30.5809,30.5809,30.5034,30.5175,14300.0
2012-02-15 11:00:00,43.3,43.3,43.16,43.24,43700.0,30.5175,30.5175,30.4188,30.4752,43700.0
2012-02-15 11:05:00,43.24,43.25,43.19,43.2,16700.0,30.4752,30.4822,30.4399,30.447,16700.0
2012-02-15 11:10:00,43.2,43.21,43.13,43.15,18600.0,30.447,30.454,30.3976,30.4117,18600.0
2012-02-15 11:15:00,43.15,43.21,43.15,43.18,11500.0,30.4117,30.454,30.4117,30.4329,11500.0
2012-02-15 11:20:00,43.19,43.28,43.19,43.21,14600.0,30.4399,30.5034,30.4399,30.454,14600.0
2012-02-15 11:25:00,43.22,43.33,43.22,43.33,10600.0,30.4611,30.5386,30.4611,30.5386,10600.0
2012-02-15 11:30:00,43.33,43.38,43.32,43.32,17500.0,30.5386,30.5738,30.5316,30.5316,17500.0
2012-02-15 11:35:00,43.31,43.39,43.3,43.34,22600.0,30.5245,30.5809,30.5175,30.5456,22600.0
2012-02-15 11:40:00,43.34,43.46,43.32,43.46,43800.0,30.5456,30.6302,30.5316,30.6302,43800.0
2012-02-15 11:45:00,43.47,43.63,43.46,43.59,71200.0,30.6373,30.75,30.6302,30.7218,71200.0
2012-02-15 11:50:00,43.58,43.58,43.45,43.48,15800.0,30.7148,30.7148,30.6232,30.6443,15800.0
2012-02-15 11:55:00,43.47,43.5,43.45,43.49,5700.0,30.6373,30.6584,30.6232,30.6514,5700.0
2012-02-15 12:00:00,43.5,43.52,43.45,43.47,11300.0,30.6584,30.6725,30.6232,30.6373,11300.0
2012-02-15 12:05:00,43.48,43.52,43.46,43.46,10700.0,30.6443,30.6725,30.6302,30.6302,10700.0
2012-02-15 12:10:00,43.45,43.46,43.4,43.45,23100.0,30.6232,30.6302,30.5879,30.6232,23100.0
2012-02-15 12:15:00,43.45,43.5,43.44,43.44,19400.0,30.6232,30.6584,30.6161,30.6161,19400.0
2012-02-15 12:20:00,43.44,43.47,43.44,43.46,7700.0,30.6161,30.6373,30.6161,30.6302,7700.0
2012-02-15 12:25:00,43.45,43.51,43.42,43.42,18800.0,30.6232,30.6655,30.602,30.602,18800.0
2012-02-15 12:30:00,43.42,43.43,43.35,43.4,16200.0,30.602,30.6091,30.5527,30.5879,16200.0
2012-02-15 12:35:00,43.38,43.42,43.34,43.34,8500.0,30.5738,30.602,30.5456,30.5456,8500.0
2012-02-15 12:40:00,43.34,43.4,43.29,43.29,15100.0,30.5456,30.5879,30.5104,30.5104,15100.0
2012-02-15 12:45:00,43.3,43.3,43.17,43.17,20300.0,30.5175,30.5175,30.4258,30.4258,20300.0
2012-02-15 12:50:00,43.17,43.22,43.05,43.07,25100.0,30.4258,30.4611,30.3413,30.3554,25100.0
2012-02-15 12:55:00,43.06,43.07,43.0,43.05,30500.0,30.3483,30.3554,30.306,30.3413,30500.0
2012-02-15 13:00:00,43.03,43.03,42.91,43.03,32700.0,30.3272,30.3272,30.2426,30.3272,32700.0
2012-02-15 13:05:00,43.03,43.13,43.03,43.13,24600.0,30.3272,30.3976,30.3272,30.3976,24600.0
2012-02-15 13:10:00,43.13,43.15,43.11,43.14,14300.0,30.3976,30.4117,30.3835,30.4047,14300.0
2012-02-15 13:15:00,43.14,43.19,43.12,43.17,16300.0,30.4047,30.4399,30.3906,30.4258,16300.0
2012-02-15 13:20:00,43.17,43.23,43.17,43.22,9800.0,30.4258,30.4681,30.4258,30.4611,9800.0
2012-02-15 13:25:00,43.23,43.25,43.2,43.24,10400.0,30.4681,30.4822,30.447,30.4752,10400.0
2012-02-15 13:30:00,43.25,43.27,43.18,43.18,14900.0,30.4822,30.4963,30.4329,30.4329,14900.0
2012-02-15 13:35:00,43.18,43.23,43.17,43.19,9400.0,30.4329,30.4681,30.4258,30.4399,9400.0
2012-02-15 13:40:00,43.18,43.2,43.15,43.2,9700.0,30.4329,30.447,30.4117,30.447,9700.0
2012-02-15 13:45:00,43.17,43.19,43.1,43.18,19200.0,30.4258,30.4399,30.3765,30.4329,19200.0
2012-02-15 13:50:00,43.18,43.24,43.16,43.22,23300.0,30.4329,30.4752,30.4188,30.4611,23300.0
2012-02-15 13:55:00,43.21,43.23,43.18,43.21,10100.0,30.454,30.4681,30.4329,30.454,10100.0
2012-02-15 14:00:00,43.22,43.26,43.12,43.14,22900.0,30.4611,30.4893,30.3906,30.4047,22900.0
2012-02-15 14:05:00,43.15,43.15,43.09,43.15,16900.0,30.4117,30.4117,30.3694,30.4117,16900.0
2012-02-15 14:10:00,43.14,43.15,43.04,43.06,16000.0,30.4047,30.4117,30.3342,30.3483,16000.0
2012-02-15 14:15:00,43.07,43.11,42.99,42.99,21100.0,30.3554,30.3835,30.299,30.299,21100.0
2012-02-15 14:20:00,42.99,43.05,42.98,43.03,15600.0,30.299,30.3413,30.2919,30.3272,15600.0
2012-02-15 14:25:00,43.02,43.16,43.02,43.1,22800.0,30.3201,30.4188,30.3201,30.3765,22800.0
2012-02-15 14:30:00,43.1,43.11,43.03,43.04,15100.0,30.3765,30.3835,30.3272,30.3342,15100.0
2012-02-15 14:35:00,43.04,43.13,43.04,43.05,14900.0,30.3342,30.3976,30.3342,30.3413,14900.0
2012-02-15 14:40:00,43.06,43.15,43.06,43.15,19000.0,30.3483,30.4117,30.3483,30.4117,19000.0
2012-02-15 14:45:00,43.13,43.17,43.06,43.17,21900.0,30.3976,30.4258,30.3483,30.4258,21900.0
2012-02-15 14:50:00,43.16,43.2,43.09,43.1,25500.0,30.4188,30.447,30.3694,30.3765,25500.0
2012-02-15 14:55:00,43.11,43.13,42.97,42.99,31200.0,30.3835,30.3976,30.2849,30.299,31200.0
2012-02-15 15:00:00,42.98,43.07,42.98,43.0,31400.0,30.2919,30.3554,30.2919,30.306,31400.0
2012-02-15 15:05:00,43.0,43.06,42.96,42.98,37800.0,30.306,30.3483,30.2778,30.2919,37800.0
2012-02-15 15:10:00,42.99,43.03,42.93,43.03,54000.0,30.299,30.3272,30.2567,30.3272,54000.0
2012-02-15 15:15:00,43.02,43.1,43.0,43.04,30100.0,30.3201,30.3765,30.306,30.3342,30100.0
2012-02-15 15:20:00,43.04,43.09,43.01,43.03,20400.0,30.3342,30.3694,30.3131,30.3272,20400.0
2012-02-15 15:25:00,43.02,43.07,42.98,43.07,27300.0,30.3201,30.3554,30.2919,30.3554,27300.0
2012-02-15 15:30:00,43.08,43.12,43.04,43.07,35700.0,30.3624,30.3906,30.3342,30.3554,35700.0
2012-02-15 15:35:00,43.05,43.12,43.04,43.08,34700.0,30.3413,30.3906,30.3342,30.3624,34700.0
2012-02-15 15:40:00,43.08,43.19,43.07,43.16,49000.0,30.3624,30.4399,30.3554,30.4188,49000.0
2012-02-15 15:45:00,43.17,43.22,43.1,43.11,54100.0,30.4258,30.4611,30.3765,30.3835,54100.0
2012-02-15 15:50:00,43.11,43.17,43.06,43.12,66900.0,30.3835,30.4258,30.3483,30.3906,66900.0
2012-02-15 15:55:00,43.13,43.15,43.04,43.14,148100.0,30.3976,30.4117,30.3342,30.4047,148100.0
2012-02-16 09:30:00,43.24,43.3,42.93,43.2,59600.0,30.4752,30.5175,30.2567,30.447,59600.0
2012-02-16 09:35:00,43.19,43.25,43.09,43.21,15200.0,30.4399,30.4822,30.3694,30.454,15200.0
2012-02-16 09:40:00,43.21,43.27,43.15,43.2,26000.0,30.454,30.4963,30.4117,30.447,26000.0
2012-02-16 09:45:00,43.19,43.2,43.04,43.05,26200.0,30.4399,30.447,30.3342,30.3413,26200.0
2012-02-16 09:50:00,43.04,43.17,42.97,42.97,28500.0,30.3342,30.4258,30.2849,30.2849,28500.0
2012-02-16 09:55:00,42.97,43.1,42.91,43.07,30900.0,30.2849,30.3765,30.2426,30.3554,30900.0
2012-02-16 10:00:00,43.07,43.26,43.04,43.24,45200.0,30.3554,30.4893,30.3342,30.4752,45200.0
2012-02-16 10:05:00,43.25,43.35,43.18,43.18,34900.0,30.4822,30.5527,30.4329,30.4329,34900.0
2012-02-16 10:10:00,43.19,43.3,43.19,43.23,23000.0,30.4399,30.5175,30.4399,30.4681,23000.0
2012-02-16 10:15:00,43.25,43.3,43.23,43.29,26100.0,30.4822,30.5175,30.4681,30.5104,26100.0
2012-02-16 10:20:00,43.3,43.31,43.24,43.26,33600.0,30.5175,30.5245,30.4752,30.4893,33600.0
2012-02-16 10:25:00,43.26,43.35,43.25,43.28,26900.0,30.4893,30.5527,30.4822,30.5034,26900.0
2012-02-16 10:30:00,43.29,43.39,43.29,43.38,44700.0,30.5104,30.5809,30.5104,30.5738,44700.0
2012-02-16 10:35:00,43.37,43.41,43.35,43.37,29200.0,30.5668,30.595,30.5527,30.5668,29200.0
2012-02-16 10:40:00,43.38,43.39,43.34,43.39,23600.0,30.5738,30.5809,30.5456,30.5809,23600.0
2012-02-16 10:45:00,43.38,43.41,43.36,43.39,27700.0,30.5738,30.595,30.5597,30.5809,27700.0
2012-02-16 10:50:00,43.4,43.47,43.4,43.43,36900.0,30.5879,30.6373,30.5879,30.6091,36900.0
2012-02-16 10:55:00,43.4,43.41,43.36,43.36,24100.0,30.5879,30.595,30.5597,30.5597,24100.0
2012-02-16 11:00:00,43.37,43.45,43.36,43.44,29300.0,30.5668,30.6232,30.5597,30.6161,29300.0
2012-02-16 11:05:00,43.44,43.48,43.39,43.44,61900.0,30.6161,30.6443,30.5809,30.6161,61900.0
2012-02-16 11:10:00,43.44,43.45,43.37,43.38,42700.0,30.6161,30.6232,30.5668,30.5738,42700.0
2012-02-16 11:15:00,43.39,43.46,43.39,43.45,42500.0,30.5809,30.6302,30.5809,30.6232,42500.0
2012-02-16 11:20:00,43.45,43.46,43.41,43.41,16700.0,30.6232,30.6302,30.595,30.595,16700.0
2012-02-16 11:25:00,43.42,43.47,43.41,43.45,33600.0,30.602,30.6373,30.595,30.6232,33600.0
2012-02-16 11:30:00,43.45,43.49,43.42,43.49,24300.0,30.6232,30.6514,30.602,30.6514,24300.0
2012-02-16 11:35:00,43.49,43.59,43.47,43.58,33800.0,30.6514,30.7218,30.6373,30.7148,33800.0
2012-02-16 11:40:00,43.58,43.59,43.54,43.56,10200.0,30.7148,30.7218,30.6866,30.7007,10200.0
2012-02-16 11:45:00,43.55,43.57,43.53,43.53,18000.0,30.6937,30.7077,30.6796,30.6796,18000.0
2012-02-16 11:50:00,43.53,43.68,43.52,43.68,38400.0,30.6796,30.7853,30.6725,30.7853,38400.0
2012-02-16 11:55:00,43.68,43.77,43.66,43.73,28000.0,30.7853,30.8487,30.7712,30.8205,28000.0
2012-02-16 12:00:00,43.74,43.77,43.69,43.72,40700.0,30.8276,30.8487,30.7923,30.8135,40700.0
2012-02-16 12:05:00,43.72,43.77,43.72,43.77,25700.0,30.8135,30.8487,30.8135,30.8487,25700.0
2012-02-16 12:10:00,43.76,43.81,43.74,43.81,27600.0,30.8417,30.8769,30.8276,30.8769,27600.0
2012-02-16 12:15:00,43.8,43.83,43.78,43.81,26200.0,30.8699,30.891,30.8558,30.8769,26200.0
2012-02-16 12:20:00,43.81,43.89,43.79,43.88,26600.0,30.8769,30.9333,30.8628,30.9262,26600.0
2012-02-16 12:25:00,43.87,43.88,43.81,43.81,22000.0,30.9192,30.9262,30.8769,30.8769,22000.0
2012-02-16 12:30:00,43.81,43.84,43.79,43.79,26600.0,30.8769,30.898,30.8628,30.8628,26600.0
2012-02-16 12:35:00,43.79,43.83,43.77,43.83,19800.0,30.8628,30.891,30.8487,30.891,19800.0
2012-02-16 12:40:00,43.83,43.83,43.76,43.77,16600.0,30.891,30.891,30.8417,30.8487,16600.0
2012-02-16 12:45:00,43.77,43.78,43.7,43.72,22600.0,30.8487,30.8558,30.7994,30.8135,22600.0
2012-02-16 12:50:00,43.7,43.74,43.7,43.73,24300.0,30.7994,30.8276,30.7994,30.8205,24300.0
2012-02-16 12:55:00,43.72,43.79,43.72,43.79,14200.0,30.8135,30.8628,30.8135,30.8628,14200.0
2012-02-16 13:00:00,43.79,43.84,43.77,43.83,27300.0,30.8628,30.898,30.8487,30.891,27300.0
2012-02-16 13:05:00,43.84,43.84,43.8,43.81,21400.0,30.898,30.898,30.8699,30.8769,21400.0
2012-02-16 13:10:00,43.82,43.93,43.82,43.9,19500.0,30.8839,30.9615,30.8839,30.9403,19500.0
2012-02-16 13:15:00,43.91,43.93,43.91,43.92,9500.0,30.9474,30.9615,30.9474,30.9544,9500.0
2012-02-16 13:20:00,43.93,43.97,43.92,43.97,30100.0,30.9615,30.9897,30.9544,30.9897,30100.0
2012-02-16 13:25:00,43.97,44.02,43.97,44.02,31100.0,30.9897,31.0249,30.9897,31.0249,31100.0
2012-02-16 13:30:00,44.01,44.04,43.99,44.02,22500.0,31.0179,31.039,31.0038,31.0249,22500.0
2012-02-16 13:35:00,44.01,44.06,44.0,44.0,24800.0,31.0179,31.0531,31.0108,31.0108,24800.0
2012-02-16 13:40:00,44.0,44.01,43.97,44.0,33800.0,31.0108,31.0179,30.9897,31.0108,33800.0
2012-02-16 13:45:00,44.0,44.0,43.98,44.0,21700.0,31.0108,31.0108,30.9967,31.0108,21700.0
2012-02-16 13:50:00,44.0,44.02,43.94,44.02,30700.0,31.0108,31.0249,30.9685,31.0249,30700.0
2012-02-16 13:55:00,44.01,44.05,44.01,44.04,29600.0,31.0179,31.046,31.0179,31.039,29600.0
2012-02-16 14:00:00,44.05,44.08,44.04,44.07,14200.0,31.046,31.0672,31.039,31.0601,14200.0
2012-02-16 14:05:00,44.07,44.07,44.01,44.02,15900.0,31.0601,31.0601,31.0179,31.0249,15900.0
2012-02-16 14:10:00,44.02,44.05,44.01,44.04,15600.0,31.0249,31.046,31.0179,31.039,15600.0
2012-02-16 14:15:00,44.03,44.05,44.01,44.02,20800.0,31.032,31.046,31.0179,31.0249,20800.0
2012-02-16 14:20:00,44.02,44.02,43.99,44.0,18500.0,31.0249,31.0249,31.0038,31.0108,18500.0
2012-02-16 14:25:00,44.0,44.05,43.98,44.04,24300.0,31.0108,31.046,30.9967,31.039,24300.0
2012-02-16 14:30:00,44.03,44.08,44.02,44.08,19300.0,31.032,31.0672,31.0249,31.0672,19300.0
2012-02-16 14:35:00,44.06,44.07,43.98,43.98,10800.0,31.0531,31.0601,30.9967,30.9967,10800.0
2012-02-16 14:40:00,43.98,44.02,43.98,44.01,24200.0,30.9967,31.0249,30.9967,31.0179,24200.0
2012-02-16 14:45:00,44.0,44.02,43.99,44.0,26400.0,31.0108,31.0249,31.0038,31.0108,26400.0
2012-02-16 14:50:00,44.0,44.02,44.0,44.02,15200.0,31.0108,31.0249,31.0108,31.0249,15200.0
2012-02-16 14:55:00,44.02,44.07,44.01,44.06,21800.0,31.0249,31.0601,31.0179,31.0531,21800.0
2012-02-16 15:00:00,44.07,44.07,44.04,44.05,31800.0,31.0601,31.0601,31.039,31.046,31800.0
2012-02-16 15:05:00,44.05,44.09,44.0,44.0,29500.0,31.046,31.0742,31.0108,31.0108,29500.0
2012-02-16 15:10:00,44.01,44.01,43.94,43.96,30100.0,31.0179,31.0179,30.9685,30.9826,30100.0
2012-02-16 15:15:00,43.95,43.98,43.93,43.96,27600.0,30.9756,30.9967,30.9615,30.9826,27600.0
2012-02-16 15:20:00,43.96,44.02,43.96,44.0,57800.0,30.9826,31.0249,30.9826,31.0108,57800.0
2012-02-16 15:25:00,44.0,44.03,43.99,44.03,39000.0,31.0108,31.032,31.0038,31.032,39000.0
2012-02-16 15:30:00,44.02,44.04,44.02,44.02,50000.0,31.0249,31.039,31.0249,31.0249,50000.0
2012-02-16 15:35:00,44.02,44.05,44.01,44.05,84300.0,31.0249,31.046,31.0179,31.046,84300.0
2012-02-16 15:40:00,44.05,44.11,44.04,44.09,81600.0,31.046,31.0883,31.039,31.0742,81600.0
2012-02-16 15:45:00,44.1,44.13,44.07,44.11,145800.0,31.0813,31.1024,31.0601,31.0883,145800.0
2012-02-16 15:50:00,44.12,44.13,44.09,44.1,161600.0,31.0954,31.1024,31.0742,31.0813,161600.0
2012-02-16 15:55:00,44.1,44.14,44.1,44.14,174100.0,31.0813,31.1095,31.0813,31.1095,174100.0
2012-02-17 09:30:00,44.35,44.38,44.19,44.23,247800.0,31.2575,31.2786,31.1447,31.1729,247800.0
2012-02-17 09:35:00,44.24,44.26,44.09,44.25,15700.0,31.18,31.1941,31.0742,31.187,15700.0
2012-02-17 09:40:00,44.25,44.26,44.21,44.25,22700.0,31.187,31.1941,31.1588,31.187,22700.0
2012-02-17 09:45:00,44.25,44.29,44.21,44.23,33200.0,31.187,31.2152,31.1588,31.1729,33200.0
2012-02-17 09:50:00,44.22,44.28,44.2,44.23,39500.0,31.1659,31.2082,31.1518,31.1729,39500.0
2012-02-17 09:55:00,44.24,44.25,44.16,44.2,21300.0,31.18,31.187,31.1236,31.1518,21300.0
2012-02-17 10:00:00,44.19,44.2,43.99,43.99,21000.0,31.1447,31.1518,31.0038,31.0038,21000.0
2012-02-17 10:05:00,44.0,44.01,43.9,43.91,27900.0,31.0108,31.0179,30.9403,30.9474,27900.0
2012-02-17 10:10:00,43.91,43.94,43.88,43.91,22300.0,30.9474,30.9685,30.9262,30.9474,22300.0
2012-02-17 10:15:00,43.92,43.96,43.91,43.95,14900.0,30.9544,30.9826,30.9474,30.9756,14900.0
2012-02-17 10:20:00,43.96,43.97,43.91,43.91,22800.0,30.9826,30.9897,30.9474,30.9474,22800.0
2012-02-17 10:25:00,43.91,43.95,43.89,43.92,19700.0,30.9474,30.9756,30.9333,30.9544,19700.0
2012-02-17 10:30:00,43.92,43.92,43.86,43.87,11600.0,30.9544,30.9544,30.9121,30.9192,11600.0
2012-02-17 10:35:00,43.87,43.89,43.82,43.83,9100.0,30.9192,30.9333,30.8839,30.891,9100.0
2012-02-17 10:40:00,43.82,43.85,43.75,43.75,18500.0,30.8839,30.9051,30.8346,30.8346,18500.0
2012-02-17 10:45:00,43.75,43.79,43.75,43.77,16100.0,30.8346,30.8628,30.8346,30.8487,16100.0
2012-02-17 10:50:00,43.78,43.85,43.75,43.85,31400.0,30.8558,30.9051,30.8346,30.9051,31400.0
2012-02-17 10:55:00,43.84,43.89,43.82,43.89,29800.0,30.898,30.9333,30.8839,30.9333,29800.0
2012-02-17 11:00:00,43.88,43.88,43.79,43.84,39100.0,30.9262,30.9262,30.8628,30.898,39100.0
2012-02-17 11:05:00,43.83,43.87,43.81,43.86,23500.0,30.891,30.9192,30.8769,30.9121,23500.0
2012-02-17 11:10:00,43.86,43.87,43.83,43.84,16700.0,30.9121,30.9192,30.891,30.898,16700.0
2012-02-17 11:15:00,43.84,43.9,43.84,43.88,10000.0,30.898,30.9403,30.898,30.9262,10000.0
2012-02-17 11:20:00,43.88,43.91,43.87,43.9,20900.0,30.9262,30.9474,30.9192,30.9403,20900.0
2012-02-17 11:25:00,43.9,43.94,43.87,43.94,16300.0,30.9403,30.9685,30.9192,30.9685,16300.0
2012-02-17 11:30:00,43.93,43.93,43.88,43.9,17800.0,30.9615,30.9615,30.9262,30.9403,17800.0
2012-02-17 11:35:00,43.9,43.92,43.88,43.92,8400.0,30.9403,30.9544,30.9262,30.9544,8400.0
2012-02-17 11:40:00,43.92,43.99,43.92,43.97,10100.0,30.9544,31.0038,30.9544,30.9897,10100.0
2012-02-17 11:45:00,43.96,43.99,43.91,43.92,36800.0,30.9826,31.0038,30.9474,30.9544,36800.0
2012-02-17 11:50:00,43.91,43.97,43.91,43.95,9800.0,30.9474,30.9897,30.9474,30.9756,9800.0
2012-02-17 11:55:00,43.96,43.96,43.92,43.93,8800.0,30.9826,30.9826,30.9544,30.9615,8800.0
2012-02-17 12:00:00,43.93,43.94,43.84,43.85,9800.0,30.9615,30.9685,30.898,30.9051,9800.0
2012-02-17 12:05:00,43.84,43.87,43.84,43.86,11800.0,30.898,30.9192,30.898,30.9121,11800.0
2012-02-17 12:10:00,43.86,43.88,43.86,43.87,6300.0,30.9121,30.9262,30.9121,30.9192,6300.0
2012-02-17 12:15:00,43.86,43.87,43.84,43.86,4900.0,30.9121,30.9192,30.898,30.9121,4900.0
2012-02-17 12:20:00,43.86,43.89,43.85,43.85,5700.0,30.9121,30.9333,30.9051,30.9051,5700.0
2012-02-17 12:25:00,43.85,43.86,43.83,43.85,9100.0,30.9051,30.9121,30.891,30.9051,9100.0
2012-02-17 12:30:00,43.85,43.85,43.84,43.85,10100.0,30.9051,30.9051,30.898,30.9051,10100.0
2012-02-17 12:35:00,43.85,43.86,43.84,43.86,5300.0,30.9051,30.9121,30.898,30.9121,5300.0
2012-02-17 12:40:00,43.86,43.87,43.84,43.86,8000.0,30.9121,30.9192,30.898,30.9121,8000.0
2012-02-17 12:45:00,43.86,43.86,43.84,43.84,9400.0,30.9121,30.9121,30.898,30.898,9400.0
2012-02-17 12:50:00,43.85,43.86,43.84,43.84,11500.0,30.9051,30.9121,30.898,30.898,11500.0
2012-02-17 12:55:00,43.84,43.86,43.84,43.85,8500.0,30.898,30.9121,30.898,30.9051,8500.0
2012-02-17 13:00:00,43.86,43.86,43.84,43.85,12500.0,30.9121,30.9121,30.898,30.9051,12500.0
2012-02-17 13:05:00,43.85,43.86,43.84,43.84,4700.0,30.9051,30.9121,30.898,30.898,4700.0
2012-02-17 13:10:00,43.85,43.88,43.85,43.88,7700.0,30.9051,30.9262,30.9051,30.9262,7700.0
2012-02-17 13:15:00,43.89,43.93,43.88,43.91,7100.0,30.9333,30.9615,30.9262,30.9474,7100.0
2012-02-17 13:20:00,43.93,43.95,43.93,43.93,4100.0,30.9615,30.9756,30.9615,30.9615,4100.0
2012-02-17 13:25:00,43.92,43.93,43.91,43.91,1800.0,30.9544,30.9615,30.9474,30.9474,1800.0
2012-02-17 13:30:00,43.9,43.91,43.9,43.91,4600.0,30.9403,30.9474,30.9403,30.9474,4600.0
2012-02-17 13:35:00,43.91,43.92,43.91,43.91,1800.0,30.9474,30.9544,30.9474,30.9474,1800.0
2012-02-17 13:40:00,43.91,43.92,43.89,43.9,7600.0,30.9474,30.9544,30.9333,30.9403,7600.0
2012-02-17 13:45:00,43.9,43.9,43.87,43.87,4300.0,30.9403,30.9403,30.9192,30.9192,4300.0
2012-02-17 13:50:00,43.88,43.88,43.85,43.85,7200.0,30.9262,30.9262,30.9051,30.9051,7200.0
2012-02-17 13:55:00,43.85,43.87,43.84,43.86,22800.0,30.9051,30.9192,30.898,30.9121,22800.0
2012-02-17 14:00:00,43.87,43.87,43.86,43.87,6500.0,30.9192,30.9192,30.9121,30.9192,6500.0
2012-02-17 14:05:00,43.86,43.88,43.86,43.87,9400.0,30.9121,30.9262,30.9121,30.9192,9400.0
2012-02-17 14:10:00,43.88,43.88,43.86,43.87,13700.0,30.9262,30.9262,30.9121,30.9192,13700.0
2012-02-17 14:15:00,43.86,43.88,43.86,43.87,6200.0,30.9121,30.9262,30.9121,30.9192,6200.0
2012-02-17 14:20:00,43.87,43.89,43.86,43.89,15000.0,30.9192,30.9333,30.9121,30.9333,15000.0
2012-02-17 14:25:00,43.9,43.92,43.89,43.9,9200.0,30.9403,30.9544,30.9333,30.9403,9200.0
2012-02-17 14:30:00,43.89,43.98,43.89,43.98,17800.0,30.9333,30.9967,30.9333,30.9967,17800.0
2012-02-17 14:35:00,43.97,43.99,43.95,43.98,6600.0,30.9897,31.0038,30.9756,30.9967,6600.0
2012-02-17 14:40:00,43.98,44.01,43.98,44.0,12500.0,30.9967,31.0179,30.9967,31.0108,12500.0
2012-02-17 14:45:00,43.99,44.02,43.98,43.98,7200.0,31.0038,31.0249,30.9967,30.9967,7200.0
2012-02-17 14:50:00,43.98,44.0,43.97,43.98,19400.0,30.9967,31.0108,30.9897,30.9967,19400.0
2012-02-17 14:55:00,43.98,43.98,43.94,43.97,22600.0,30.9967,30.9967,30.9685,30.9897,22600.0
2012-02-17 15:00:00,43.96,43.97,43.96,43.96,4600.0,30.9826,30.9897,30.9826,30.9826,4600.0
2012-02-17 15:05:00,43.97,43.97,43.92,43.92,30100.0,30.9897,30.9897,30.9544,30.9544,30100.0
2012-02-17 15:10:00,43.92,43.94,43.91,43.91,12700.0,30.9544,30.9685,30.9474,30.9474,12700.0
2012-02-17 15:15:00,43.91,43.93,43.9,43.92,24900.0,30.9474,30.9615,30.9403,30.9544,24900.0
2012-02-17 15:20:00,43.92,44.0,43.91,44.0,20600.0,30.9544,31.0108,30.9474,31.0108,20600.0
2012-02-17 15:25:00,43.98,44.0,43.98,43.99,9000.0,30.9967,31.0108,30.9967,31.0038,9000.0
2012-02-17 15:30:00,43.99,44.0,43.96,43.96,17400.0,31.0038,31.0108,30.9826,30.9826,17400.0
2012-02-17 15:35:00,43.97,43.97,43.92,43.94,20500.0,30.9897,30.9897,30.9544,30.9685,20500.0
2012-02-17 15:40:00,43.94,43.94,43.9,43.93,25300.0,30.9685,30.9685,30.9403,30.9615,25300.0
2012-02-17 15:45:00,43.94,43.99,43.93,43.93,38700.0,30.9685,31.0038,30.9615,30.9615,38700.0
2012-02-17 15:50:00,43.92,43.95,43.89,43.94,67100.0,30.9544,30.9756,30.9333,30.9685,67100.0
2012-02-17 15:55:00,43.94,43.94,43.86,43.92,186900.0,30.9685,30.9685,30.9121,30.9544,186900.0
2012-02-21 09:30:00,44.17,44.28,44.1,44.14,56500.0,31.1306,31.2082,31.0813,31.1095,56500.0
2012-02-21 09:35:00,44.17,44.18,44.06,44.15,25800.0,31.1306,31.1377,31.0531,31.1165,25800.0
2012-02-21 09:40:00,44.15,44.21,44.1,44.21,22100.0,31.1165,31.1588,31.0813,31.1588,22100.0
2012-02-21 09:45:00,44.21,44.28,44.03,44.03,47400.0,31.1588,31.2082,31.032,31.032,47400.0
2012-02-21 09:50:00,44.03,44.13,44.0,44.08,61200.0,31.032,31.1024,31.0108,31.0672,61200.0
2012-02-21 09:55:00,44.08,44.18,44.07,44.17,35400.0,31.0672,31.1377,31.0601,31.1306,35400.0
2012-02-21 10:00:00,44.17,44.21,44.09,44.11,35500.0,31.1306,31.1588,31.0742,31.0883,35500.0
2012-02-21 10:05:00,44.11,44.17,44.1,44.12,45300.0,31.0883,31.1306,31.0813,31.0954,45300.0
2012-02-21 10:10:00,44.12,44.28,44.1,44.26,37200.0,31.0954,31.2082,31.0813,31.1941,37200.0
2012-02-21 10:15:00,44.25,44.45,44.25,44.43,42300.0,31.187,31.328,31.187,31.3139,42300.0
2012-02-21 10:20:00,44.43,44.47,44.41,44.47,38100.0,31.3139,31.3421,31.2998,31.3421,38100.0
2012-02-21 10:25:00,44.48,44.53,44.46,44.5,32700.0,31.3491,31.3843,31.335,31.3632,32700.0
2012-02-21 10:30:00,44.5,44.62,44.49,44.62,26300.0,31.3632,31.4478,31.3562,31.4478,26300.0
2012-02-21 10:35:00,44.62,44.7,44.61,44.7,27800.0,31.4478,31.5042,31.4407,31.5042,27800.0
2012-02-21 10:40:00,44.68,44.72,44.64,44.7,63400.0,31.4901,31.5183,31.4619,31.5042,63400.0
2012-02-21 10:45:00,44.7,44.7,44.64,44.65,22900.0,31.5042,31.5042,31.4619,31.4689,22900.0
2012-02-21 10:50:00,44.66,44.67,44.61,44.61,12100.0,31.476,31.483,31.4407,31.4407,12100.0
2012-02-21 10:55:00,44.61,44.68,44.61,44.67,17000.0,31.4407,31.4901,31.4407,31.483,17000.0
2012-02-21 11:00:00,44.67,44.71,44.66,44.68,93600.0,31.483,31.5112,31.476,31.4901,93600.0
2012-02-21 11:05:00,44.68,44.8,44.68,44.78,49800.0,31.4901,31.5746,31.4901,31.5605,49800.0
2012-02-21 11:10:00,44.77,44.83,44.75,44.83,97500.0,31.5535,31.5958,31.5394,31.5958,97500.0
2012-02-21 11:15:00,44.82,44.89,44.82,44.87,44700.0,31.5887,31.6381,31.5887,31.624,44700.0
2012-02-21 11:20:00,44.88,44.88,44.79,44.79,16600.0,31.631,31.631,31.5676,31.5676,16600.0
2012-02-21 11:25:00,44.79,44.82,44.75,44.81,40500.0,31.5676,31.5887,31.5394,31.5817,40500.0
2012-02-21 11:30:00,44.8,44.86,44.8,44.8,29300.0,31.5746,31.6169,31.5746,31.5746,29300.0
2012-02-21 11:35:00,44.81,44.82,44.8,44.82,37300.0,31.5817,31.5887,31.5746,31.5887,37300.0
2012-02-21 11:40:00,44.82,44.86,44.81,44.85,42000.0,31.5887,31.6169,31.5817,31.6099,42000.0
2012-02-21 11:45:00,44.85,44.89,44.85,44.85,27300.0,31.6099,31.6381,31.6099,31.6099,27300.0
2012-02-21 11:50:00,44.85,44.87,44.85,44.86,21000.0,31.6099,31.624,31.6099,31.6169,21000.0
2012-02-21 11:55:00,44.85,44.86,44.85,44.85,10300.0,31.6099,31.6169,31.6099,31.6099,10300.0
2012-02-21 12:00:00,44.85,44.94,44.85,44.94,32100.0,31.6099,31.6733,31.6099,31.6733,32100.0
2012-02-21 12:05:00,44.94,45.05,44.94,45.0,72800.0,31.6733,31.7508,31.6733,31.7156,72800.0
2012-02-21 12:10:00,45.0,45.03,44.98,44.99,14800.0,31.7156,31.7367,31.7015,31.7086,14800.0
2012-02-21 12:15:00,45.0,45.0,44.98,44.99,18600.0,31.7156,31.7156,31.7015,31.7086,18600.0
2012-02-21 12:20:00,44.99,45.04,44.99,45.02,66600.0,31.7086,31.7438,31.7086,31.7297,66600.0
2012-02-21 12:25:00,45.02,45.15,45.02,45.14,49200.0,31.7297,31.8213,31.7297,31.8143,49200.0
2012-02-21 12:30:00,45.13,45.18,45.11,45.12,67900.0,31.8072,31.8425,31.7931,31.8002,67900.0
2012-02-21 12:35:00,45.11,45.11,45.02,45.04,20200.0,31.7931,31.7931,31.7297,31.7438,20200.0
2012-02-21 12:40:00,45.03,45.04,45.02,45.03,23600.0,31.7367,31.7438,31.7297,31.7367,23600.0
2012-02-21 12:45:00,45.03,45.11,45.02,45.07,68300.0,31.7367,31.7931,31.7297,31.7649,68300.0
2012-02-21 12:50:00,45.07,45.14,45.05,45.13,28800.0,31.7649,31.8143,31.7508,31.8072,28800.0
2012-02-21 12:55:00,45.12,45.13,45.05,45.1,25000.0,31.8002,31.8072,31.7508,31.7861,25000.0
2012-02-21 13:00:00,45.1,45.1,45.02,45.06,23600.0,31.7861,31.7861,31.7297,31.7579,23600.0
2012-02-21 13:05:00,45.06,45.08,45.05,45.07,18800.0,31.7579,31.772,31.7508,31.7649,18800.0
2012-02-21 13:10:00,45.07,45.08,45.05,45.06,28900.0,31.7649,31.772,31.7508,31.7579,28900.0
2012-02-21 13:15:00,45.06,45.07,45.04,45.04,24500.0,31.7579,31.7649,31.7438,31.7438,24500.0
2012-02-21 13:20:00,45.04,45.06,45.02,45.02,18500.0,31.7438,31.7579,31.7297,31.7297,18500.0
2012-02-21 13:25:00,45.02,45.09,45.01,45.07,32600.0,31.7297,31.779,31.7226,31.7649,32600.0
2012-02-21 13:30:00,45.07,45.07,45.02,45.07,19400.0,31.7649,31.7649,31.7297,31.7649,19400.0
2012-02-21 13:35:00,45.07,45.07,45.04,45.05,20100.0,31.7649,31.7649,31.7438,31.7508,20100.0
2012-02-21 13:40:00,45.04,45.05,44.9,44.93,33500.0,31.7438,31.7508,31.6451,31.6663,33500.0
2012-02-21 13:45:00,44.92,44.96,44.9,44.94,15500.0,31.6592,31.6874,31.6451,31.6733,15500.0
2012-02-21 13:50:00,44.94,45.01,44.93,44.97,30000.0,31.6733,31.7226,31.6663,31.6945,30000.0
2012-02-21 13:55:00,44.97,44.97,44.9,44.93,14200.0,31.6945,31.6945,31.6451,31.6663,14200.0
2012-02-21 14:00:00,44.92,44.93,44.86,44.86,11600.0,31.6592,31.6663,31.6169,31.6169,11600.0
2012-02-21 14:05:00,44.86,44.86,44.77,44.77,25300.0,31.6169,31.6169,31.5535,31.5535,25300.0
2012-02-21 14:10:00,44.77,44.77,44.66,44.73,35500.0,31.5535,31.5535,31.476,31.5253,35500.0
2012-02-21 14:15:00,44.74,44.77,44.72,44.73,13800.0,31.5324,31.5535,31.5183,31.5253,13800.0
2012-02-21 14:20:00,44.73,44.84,44.71,44.84,21300.0,31.5253,31.6028,31.5112,31.6028,21300.0
2012-02-21 14:25:00,44.85,44.92,44.85,44.91,29800.0,31.6099,31.6592,31.6099,31.6522,29800.0
2012-02-21 14:30:00,44.91,44.93,44.8,44.81,27700.0,31.6522,31.6663,31.5746,31.5817,27700.0
2012-02-21 14:35:00,44.81,44.81,44.7,44.7,17100.0,31.5817,31.5817,31.5042,31.5042,17100.0
2012-02-21 14:40:00,44.69,44.69,44.6,44.61,19100.0,31.4971,31.4971,31.4337,31.4407,19100.0
2012-02-21 14:45:00,44.62,44.63,44.6,44.6,11200.0,31.4478,31.4548,31.4337,31.4337,11200.0
2012-02-21 14:50:00,44.6,44.61,44.49,44.49,23000.0,31.4337,31.4407,31.3562,31.3562,23000.0
2012-02-21 14:55:00,44.49,44.54,44.46,44.53,18300.0,31.3562,31.3914,31.335,31.3843,18300.0
2012-02-21 15:00:00,44.53,44.63,44.52,44.63,23200.0,31.3843,31.4548,31.3773,31.4548,23200.0
2012-02-21 15:05:00,44.63,44.64,44.58,44.58,24500.0,31.4548,31.4619,31.4196,31.4196,24500.0
2012-02-21 15:10:00,44.58,44.58,44.5,44.5,18900.0,31.4196,31.4196,31.3632,31.3632,18900.0
2012-02-21 15:15:00,44.5,44.5,44.42,44.42,15900.0,31.3632,31.3632,31.3068,31.3068,15900.0
2012-02-21 15:20:00,44.42,44.5,44.41,44.47,38800.0,31.3068,31.3632,31.2998,31.3421,38800.0
2012-02-21 15:25:00,44.46,44.47,44.32,44.33,54600.0,31.335,31.3421,31.2363,31.2434,54600.0
2012-02-21 15:30:00,44.33,44.36,44.28,44.31,68300.0,31.2434,31.2645,31.2082,31.2293,68300.0
2012-02-21 15:35:00,44.31,44.37,44.29,44.34,56800.0,31.2293,31.2716,31.2152,31.2504,56800.0
2012-02-21 15:40:00,44.35,44.43,44.34,44.4,89900.0,31.2575,31.3139,31.2504,31.2927,89900.0
2012-02-21 15:45:00,44.41,44.42,44.36,44.37,73200.0,31.2998,31.3068,31.2645,31.2716,73200.0
2012-02-21 15:50:00,44.37,44.44,44.35,44.36,80900.0,31.2716,31.3209,31.2575,31.2645,80900.0
2012-02-21 15:55:00,44.37,44.37,44.33,44.37,138500.0,31.2716,31.2716,31.2434,31.2716,138500.0
2012-02-22 09:30:00,43.62,43.98,43.61,43.94,82600.0,30.743,30.9967,30.7359,30.9685,82600.0
2012-02-22 09:35:00,43.96,44.07,43.92,43.92,41500.0,30.9826,31.0601,30.9544,30.9544,41500.0
2012-02-22 09:40:00,43.92,44.05,43.89,43.98,51700.0,30.9544,31.046,30.9333,30.9967,51700.0
2012-02-22 09:45:00,43.98,44.06,43.95,44.06,41200.0,30.9967,31.0531,30.9756,31.0531,41200.0
2012-02-22 09:50:00,44.06,44.09,43.95,43.97,48100.0,31.0531,31.0742,30.9756,30.9897,48100.0
2012-02-22 09:55:00,43.97,44.14,43.96,44.06,37300.0,30.9897,31.1095,30.9826,31.0531,37300.0
2012-02-22 10:00:00,44.06,44.06,43.89,43.97,66400.0,31.0531,31.0531,30.9333,30.9897,66400.0
2012-02-22 10:05:00,43.97,44.05,43.96,44.04,27100.0,30.9897,31.046,30.9826,31.039,27100.0
2012-02-22 10:10:00,44.03,44.12,44.01,44.03,22600.0,31.032,31.0954,31.0179,31.032,22600.0
2012-02-22 10:15:00,44.02,44.07,43.96,43.99,36700.0,31.0249,31.0601,30.9826,31.0038,36700.0
2012-02-22 10:20:00,43.99,44.0,43.95,43.97,33800.0,31.0038,31.0108,30.9756,30.9897,33800.0
2012-02-22 10:25:00,43.97,44.02,43.96,43.99,28200.0,30.9897,31.0249,30.9826,31.0038,28200.0
2012-02-22 10:30:00,43.97,43.97,43.83,43.92,38300.0,30.9897,30.9897,30.891,30.9544,38300.0
2012-02-22 10:35:00,43.93,43.97,43.91,43.94,32100.0,30.9615,30.9897,30.9474,30.9685,32100.0
2012-02-22 10:40:00,43.93,43.98,43.92,43.93,17100.0,30.9615,30.9967,30.9544,30.9615,17100.0
2012-02-22 10:45:00,43.92,44.01,43.92,43.97,26900.0,30.9544,31.0179,30.9544,30.9897,26900.0
2012-02-22 10:50:00,43.98,44.03,43.93,43.96,23100.0,30.9967,31.032,30.9615,30.9826,23100.0
2012-02-22 10:55:00,43.96,43.98,43.92,43.98,23300.0,30.9826,30.9967,30.9544,30.9967,23300.0
2012-02-22 11:00:00,43.98,44.16,43.98,44.15,34400.0,30.9967,31.1236,30.9967,31.1165,34400.0
2012-02-22 11:05:00,44.15,44.16,44.08,44.09,20100.0,31.1165,31.1236,31.0672,31.0742,20100.0
2012-02-22 11:10:00,44.08,44.08,43.96,43.97,23500.0,31.0672,31.0672,30.9826,30.9897,23500.0
2012-02-22 11:15:00,43.98,44.0,43.94,43.96,34300.0,30.9967,31.0108,30.9685,30.9826,34300.0
2012-02-22 11:20:00,43.97,44.04,43.93,44.03,12800.0,30.9897,31.039,30.9615,31.032,12800.0
2012-02-22 11:25:00,44.04,44.04,43.96,43.98,19400.0,31.039,31.039,30.9826,30.9967,19400.0
2012-02-22 11:30:00,43.98,44.0,43.89,43.9,16100.0,30.9967,31.0108,30.9333,30.9403,16100.0
2012-02-22 11:35:00,43.9,43.9,43.83,43.86,13600.0,30.9403,30.9403,30.891,30.9121,13600.0
2012-02-22 11:40:00,43.86,43.86,43.7,43.75,29200.0,30.9121,30.9121,30.7994,30.8346,29200.0
2012-02-22 11:45:00,43.74,43.75,43.71,43.73,17200.0,30.8276,30.8346,30.8064,30.8205,17200.0
2012-02-22 11:50:00,43.75,43.75,43.69,43.72,14800.0,30.8346,30.8346,30.7923,30.8135,14800.0
2012-02-22 11:55:00,43.72,43.76,43.69,43.74,21400.0,30.8135,30.8417,30.7923,30.8276,21400.0
2012-02-22 12:00:00,43.73,43.73,43.65,43.67,15000.0,30.8205,30.8205,30.7641,30.7782,15000.0
2012-02-22 12:05:00,43.68,43.68,43.58,43.65,20700.0,30.7853,30.7853,30.7148,30.7641,20700.0
2012-02-22 12:10:00,43.65,43.67,43.63,43.64,13600.0,30.7641,30.7782,30.75,30.7571,13600.0
2012-02-22 12:15:00,43.65,43.71,43.65,43.67,16800.0,30.7641,30.8064,30.7641,30.7782,16800.0
2012-02-22 12:20:00,43.67,43.67,43.62,43.63,8700.0,30.7782,30.7782,30.743,30.75,8700.0
2012-02-22 12:25:00,43.62,43.68,43.62,43.64,19400.0,30.743,30.7853,30.743,30.7571,19400.0
2012-02-22 12:30:00,43.65,43.65,43.58,43.58,6500.0,30.7641,30.7641,30.7148,30.7148,6500.0
2012-02-22 12:35:00,43.57,43.61,43.56,43.61,14700.0,30.7077,30.7359,30.7007,30.7359,14700.0
2012-02-22 12:40:00,43.61,43.63,43.58,43.59,11200.0,30.7359,30.75,30.7148,30.7218,11200.0
2012-02-22 12:45:00,43.59,43.64,43.59,43.63,9000.0,30.7218,30.7571,30.7218,30.75,9000.0
2012-02-22 12:50:00,43.63,43.64,43.61,43.62,13300.0,30.75,30.7571,30.7359,30.743,13300.0
2012-02-22 12:55:00,43.62,43.66,43.61,43.64,84200.0,30.743,30.7712,30.7359,30.7571,84200.0
2012-02-22 13:00:00,43.64,43.78,43.64,43.76,29900.0,30.7571,30.8558,30.7571,30.8417,29900.0
2012-02-22 13:05:00,43.75,43.83,43.75,43.81,24400.0,30.8346,30.891,30.8346,30.8769,24400.0
2012-02-22 13:10:00,43.83,43.88,43.82,43.87,23200.0,30.891,30.9262,30.8839,30.9192,23200.0
2012-02-22 13:15:00,43.88,43.97,43.88,43.88,25600.0,30.9262,30.9897,30.9262,30.9262,25600.0
2012-02-22 13:20:00,43.89,43.91,43.81,43.88,35900.0,30.9333,30.9474,30.8769,30.9262,35900.0
2012-02-22 13:25:00,43.88,43.94,43.87,43.89,19700.0,30.9262,30.9685,30.9192,30.9333,19700.0
2012-02-22 13:30:00,43.87,43.88,43.75,43.78,23400.0,30.9192,30.9262,30.8346,30.8558,23400.0
2012-02-22 13:35:00,43.78,43.83,43.77,43.8,20200.0,30.8558,30.891,30.8487,30.8699,20200.0
2012-02-22 13:40:00,43.8,43.84,43.77,43.77,9200.0,30.8699,30.898,30.8487,30.8487,9200.0
2012-02-22 13:45:00,43.78,43.79,43.75,43.75,42800.0,30.8558,30.8628,30.8346,30.8346,42800.0
2012-02-22 13:50:00,43.75,43.86,43.75,43.85,23700.0,30.8346,30.9121,30.8346,30.9051,23700.0
2012-02-22 13:55:00,43.85,43.86,43.82,43.85,20200.0,30.9051,30.9121,30.8839,30.9051,20200.0
2012-02-22 14:00:00,43.84,43.85,43.79,43.8,14500.0,30.898,30.9051,30.8628,30.8699,14500.0
2012-02-22 14:05:00,43.8,43.85,43.78,43.82,30500.0,30.8699,30.9051,30.8558,30.8839,30500.0
2012-02-22 14:10:00,43.81,43.93,43.81,43.91,28900.0,30.8769,30.9615,30.8769,30.9474,28900.0
2012-02-22 14:15:00,43.91,44.02,43.91,43.99,31600.0,30.9474,31.0249,30.9474,31.0038,31600.0
2012-02-22 14:20:00,43.99,44.04,43.99,44.01,39400.0,31.0038,31.039,31.0038,31.0179,39400.0
2012-02-22 14:25:00,44.01,44.04,43.99,44.0,38500.0,31.0179,31.039,31.0038,31.0108,38500.0
2012-02-22 14:30:00,43.99,43.99,43.92,43.95,46400.0,31.0038,31.0038,30.9544,30.9756,46400.0
2012-02-22 14:35:00,43.95,43.95,43.9,43.9,22900.0,30.9756,30.9756,30.9403,30.9403,22900.0
2012-02-22 14:40:00,43.9,43.91,43.83,43.87,61800.0,30.9403,30.9474,30.891,30.9192,61800.0
2012-02-22 14:45:00,43.87,43.91,43.82,43.82,21200.0,30.9192,30.9474,30.8839,30.8839,21200.0
2012-02-22 14:50:00,43.82,43.85,43.81,43.85,40900.0,30.8839,30.9051,30.8769,30.9051,40900.0
2012-02-22 14:55:00,43.86,43.86,43.73,43.74,13700.0,30.9121,30.9121,30.8205,30.8276,13700.0
2012-02-22 15:00:00,43.74,43.77,43.69,43.76,27900.0,30.8276,30.8487,30.7923,30.8417,27900.0
2012-02-22 15:05:00,43.76,43.76,43.71,43.72,14300.0,30.8417,30.8417,30.8064,30.8135,14300.0
2012-02-22 15:10:00,43.71,43.76,43.68,43.72,41700.0,30.8064,30.8417,30.7853,30.8135,41700.0
2012-02-22 15:15:00,43.72,43.72,43.67,43.67,24300.0,30.8135,30.8135,30.7782,30.7782,24300.0
2012-02-22 15:20:00,43.67,43.68,43.63,43.65,34400.0,30.7782,30.7853,30.75,30.7641,34400.0
2012-02-22 15:25:00,43.64,43.68,43.61,43.66,35600.0,30.7571,30.7853,30.7359,30.7712,35600.0
2012-02-22 15:30:00,43.66,43.66,43.6,43.64,32900.0,30.7712,30.7712,30.7289,30.7571,32900.0
2012-02-22 15:35:00,43.64,43.67,43.63,43.66,34500.0,30.7571,30.7782,30.75,30.7712,34500.0
2012-02-22 15:40:00,43.67,43.69,43.61,43.62,84900.0,30.7782,30.7923,30.7359,30.743,84900.0
2012-02-22 15:45:00,43.61,43.65,43.56,43.56,70200.0,30.7359,30.7641,30.7007,30.7007,70200.0
2012-02-22 15:50:00,43.57,43.57,43.49,43.51,133700.0,30.7077,30.7077,30.6514,30.6655,133700.0
2012-02-22 15:55:00,43.52,43.57,43.46,43.56,229300.0,30.6725,30.7077,30.6302,30.7007,229300.0
2012-02-23 09:30:00,43.57,43.64,43.41,43.41,24100.0,30.7077,30.7571,30.595,30.595,24100.0
2012-02-23 09:35:00,43.4,43.41,43.1,43.22,62900.0,30.5879,30.595,30.3765,30.4611,62900.0
2012-02-23 09:40:00,43.22,43.32,43.06,43.08,23300.0,30.4611,30.5316,30.3483,30.3624,23300.0
2012-02-23 09:45:00,43.07,43.21,43.05,43.12,32800.0,30.3554,30.454,30.3413,30.3906,32800.0
2012-02-23 09:50:00,43.13,43.3,43.13,43.29,15900.0,30.3976,30.5175,30.3976,30.5104,15900.0
2012-02-23 09:55:00,43.3,43.32,43.24,43.24,14900.0,30.5175,30.5316,30.4752,30.4752,14900.0
2012-02-23 10:00:00,43.24,43.38,43.22,43.35,25300.0,30.4752,30.5738,30.4611,30.5527,25300.0
2012-02-23 10:05:00,43.35,43.43,43.35,43.39,27000.0,30.5527,30.6091,30.5527,30.5809,27000.0
2012-02-23 10:10:00,43.38,43.39,43.29,43.31,42300.0,30.5738,30.5809,30.5104,30.5245,42300.0
2012-02-23 10:15:00,43.31,43.38,43.31,43.33,34400.0,30.5245,30.5738,30.5245,30.5386,34400.0
2012-02-23 10:20:00,43.32,43.32,43.19,43.19,32100.0,30.5316,30.5316,30.4399,30.4399,32100.0
2012-02-23 10:25:00,43.2,43.39,43.19,43.35,19100.0,30.447,30.5809,30.4399,30.5527,19100.0
2012-02-23 10:30:00,43.35,43.43,43.35,43.42,11400.0,30.5527,30.6091,30.5527,30.602,11400.0
2012-02-23 10:35:00,43.42,43.42,43.31,43.36,13200.0,30.602,30.602,30.5245,30.5597,13200.0
2012-02-23 10:40:00,43.36,43.41,43.33,43.34,19200.0,30.5597,30.595,30.5386,30.5456,19200.0
2012-02-23 10:45:00,43.34,43.39,43.31,43.38,26400.0,30.5456,30.5809,30.5245,30.5738,26400.0
2012-02-23 10:50:00,43.38,43.48,43.36,43.47,16200.0,30.5738,30.6443,30.5597,30.6373,16200.0
2012-02-23 10:55:00,43.46,43.61,43.46,43.61,27400.0,30.6302,30.7359,30.6302,30.7359,27400.0
2012-02-23 11:00:00,43.62,43.65,43.55,43.55,19900.0,30.743,30.7641,30.6937,30.6937,19900.0
2012-02-23 11:05:00,43.56,43.57,43.51,43.53,13300.0,30.7007,30.7077,30.6655,30.6796,13300.0
2012-02-23 11:10:00,43.53,43.59,43.53,43.57,17400.0,30.6796,30.7218,30.6796,30.7077,17400.0
2012-02-23 11:15:00,43.57,43.62,43.54,43.59,18000.0,30.7077,30.743,30.6866,30.7218,18000.0
2012-02-23 11:20:00,43.58,43.61,43.53,43.54,8500.0,30.7148,30.7359,30.6796,30.6866,8500.0
2012-02-23 11:25:00,43.54,43.55,43.5,43.53,10200.0,30.6866,30.6937,30.6584,30.6796,10200.0
2012-02-23 11:30:00,43.53,43.55,43.49,43.49,10100.0,30.6796,30.6937,30.6514,30.6514,10100.0
2012-02-23 11:35:00,43.5,43.5,43.43,43.44,7700.0,30.6584,30.6584,30.6091,30.6161,7700.0
2012-02-23 11:40:00,43.44,43.46,43.41,43.46,9200.0,30.6161,30.6302,30.595,30.6302,9200.0
2012-02-23 11:45:00,43.45,43.51,43.41,43.41,55600.0,30.6232,30.6655,30.595,30.595,55600.0
2012-02-23 11:50:00,43.42,43.45,43.4,43.43,31500.0,30.602,30.6232,30.5879,30.6091,31500.0
2012-02-23 11:55:00,43.44,43.46,43.42,43.46,5700.0,30.6161,30.6302,30.602,30.6302,5700.0
2012-02-23 12:00:00,43.46,43.48,43.42,43.45,15200.0,30.6302,30.6443,30.602,30.6232,15200.0
2012-02-23 12:05:00,43.44,43.47,43.44,43.46,18200.0,30.6161,30.6373,30.6161,30.6302,18200.0
2012-02-23 12:10:00,43.46,43.46,43.45,43.46,16200.0,30.6302,30.6302,30.6232,30.6302,16200.0
2012-02-23 12:15:00,43.46,43.5,43.46,43.46,7500.0,30.6302,30.6584,30.6302,30.6302,7500.0
2012-02-23 12:20:00,43.47,43.51,43.46,43.51,9300.0,30.6373,30.6655,30.6302,30.6655,9300.0
2012-02-23 12:25:00,43.51,43.54,43.5,43.54,10200.0,30.6655,30.6866,30.6584,30.6866,10200.0
2012-02-23 12:30:00,43.55,43.58,43.53,43.55,15000.0,30.6937,30.7148,30.6796,30.6937,15000.0
2012-02-23 12:35:00,43.55,43.59,43.55,43.58,18700.0,30.6937,30.7218,30.6937,30.7148,18700.0
2012-02-23 12:40:00,43.58,43.59,43.57,43.58,12100.0,30.7148,30.7218,30.7077,30.7148,12100.0
2012-02-23 12:45:00,43.57,43.58,43.55,43.57,29100.0,30.7077,30.7148,30.6937,30.7077,29100.0
2012-02-23 12:50:00,43.57,43.58,43.51,43.51,7900.0,30.7077,30.7148,30.6655,30.6655,7900.0
2012-02-23 12:55:00,43.52,43.55,43.52,43.53,3300.0,30.6725,30.6937,30.6725,30.6796,3300.0
2012-02-23 13:00:00,43.53,43.54,43.5,43.51,9700.0,30.6796,30.6866,30.6584,30.6655,9700.0
2012-02-23 13:05:00,43.51,43.51,43.48,43.48,15100.0,30.6655,30.6655,30.6443,30.6443,15100.0
2012-02-23 13:10:00,43.48,43.51,43.48,43.49,21600.0,30.6443,30.6655,30.6443,30.6514,21600.0
2012-02-23 13:15:00,43.48,43.51,43.48,43.49,3500.0,30.6443,30.6655,30.6443,30.6514,3500.0
2012-02-23 13:20:00,43.49,43.49,43.46,43.47,5900.0,30.6514,30.6514,30.6302,30.6373,5900.0
2012-02-23 13:25:00,43.46,43.48,43.44,43.44,10200.0,30.6302,30.6443,30.6161,30.6161,10200.0
2012-02-23 13:30:00,43.44,43.46,43.35,43.39,11400.0,30.6161,30.6302,30.5527,30.5809,11400.0
2012-02-23 13:35:00,43.38,43.38,43.34,43.34,6700.0,30.5738,30.5738,30.5456,30.5456,6700.0
2012-02-23 13:40:00,43.34,43.39,43.32,43.39,30900.0,30.5456,30.5809,30.5316,30.5809,30900.0
2012-02-23 13:45:00,43.39,43.39,43.33,43.33,33700.0,30.5809,30.5809,30.5386,30.5386,33700.0
2012-02-23 13:50:00,43.34,43.39,43.33,43.37,41100.0,30.5456,30.5809,30.5386,30.5668,41100.0
2012-02-23 13:55:00,43.38,43.42,43.35,43.38,30000.0,30.5738,30.602,30.5527,30.5738,30000.0
2012-02-23 14:00:00,43.39,43.44,43.39,43.39,28100.0,30.5809,30.6161,30.5809,30.5809,28100.0
2012-02-23 14:05:00,43.39,43.45,43.37,43.43,15100.0,30.5809,30.6232,30.5668,30.6091,15100.0
2012-02-23 14:10:00,43.43,43.47,43.42,43.47,8000.0,30.6091,30.6373,30.602,30.6373,8000.0
2012-02-23 14:15:00,43.46,43.5,43.44,43.47,10100.0,30.6302,30.6584,30.6161,30.6373,10100.0
2012-02-23 14:20:00,43.46,43.59,43.46,43.58,53900.0,30.6302,30.7218,30.6302,30.7148,53900.0
2012-02-23 14:25:00,43.57,43.58,43.55,43.57,8800.0,30.7077,30.7148,30.6937,30.7077,8800.0
2012-02-23 14:30:00,43.55,43.56,43.53,43.54,11500.0,30.6937,30.7007,30.6796,30.6866,11500.0
2012-02-23 14:35:00,43.55,43.58,43.55,43.57,7900.0,30.6937,30.7148,30.6937,30.7077,7900.0
2012-02-23 14:40:00,43.57,43.58,43.5,43.5,10900.0,30.7077,30.7148,30.6584,30.6584,10900.0
2012-02-23 14:45:00,43.5,43.51,43.46,43.48,7800.0,30.6584,30.6655,30.6302,30.6443,7800.0
2012-02-23 14:50:00,43.48,43.49,43.43,43.45,27900.0,30.6443,30.6514,30.6091,30.6232,27900.0
2012-02-23 14:55:00,43.45,43.49,43.43,43.44,14500.0,30.6232,30.6514,30.6091,30.6161,14500.0
2012-02-23 15:00:00,43.45,43.47,43.42,43.43,8300.0,30.6232,30.6373,30.602,30.6091,8300.0
2012-02-23 15:05:00,43.43,43.47,43.42,43.47,24500.0,30.6091,30.6373,30.602,30.6373,24500.0
2012-02-23 15:10:00,43.47,43.56,43.47,43.53,48400.0,30.6373,30.7007,30.6373,30.6796,48400.0
2012-02-23 15:15:00,43.54,43.59,43.52,43.59,24100.0,30.6866,30.7218,30.6725,30.7218,24100.0
2012-02-23 15:20:00,43.59,43.6,43.57,43.58,47800.0,30.7218,30.7289,30.7077,30.7148,47800.0
2012-02-23 15:25:00,43.58,43.58,43.54,43.54,34400.0,30.7148,30.7148,30.6866,30.6866,34400.0
2012-02-23 15:30:00,43.54,43.58,43.53,43.57,50500.0,30.6866,30.7148,30.6796,30.7077,50500.0
2012-02-23 15:35:00,43.56,43.6,43.54,43.55,77100.0,30.7007,30.7289,30.6866,30.6937,77100.0
2012-02-23 15:40:00,43.55,43.58,43.53,43.57,90600.0,30.6937,30.7148,30.6796,30.7077,90600.0
2012-02-23 15:45:00,43.58,43.64,43.57,43.64,53200.0,30.7148,30.7571,30.7077,30.7571,53200.0
2012-02-23 15:50:00,43.63,43.64,43.58,43.62,44900.0,30.75,30.7571,30.7148,30.743,44900.0
2012-02-23 15:55:00,43.62,43.63,43.59,43.62,90300.0,30.743,30.75,30.7218,30.743,90300.0
2012-02-24 09:30:00,43.71,43.73,43.58,43.67,22100.0,30.8064,30.8205,30.7148,30.7782,22100.0
2012-02-24 09:35:00,43.66,43.73,43.65,43.73,81300.0,30.7712,30.8205,30.7641,30.8205,81300.0
2012-02-24 09:40:00,43.73,43.73,43.63,43.69,18700.0,30.8205,30.8205,30.75,30.7923,18700.0
2012-02-24 09:45:00,43.68,43.78,43.67,43.78,25200.0,30.7853,30.8558,30.7782,30.8558,25200.0
2012-02-24 09:50:00,43.76,43.87,43.74,43.87,66400.0,30.8417,30.9192,30.8276,30.9192,66400.0
2012-02-24 09:55:00,43.87,43.98,43.87,43.97,9800.0,30.9192,30.9967,30.9192,30.9897,9800.0
2012-02-24 10:00:00,43.96,43.97,43.83,43.9,17500.0,30.9826,30.9897,30.891,30.9403,17500.0
2012-02-24 10:05:00,43.89,43.95,43.82,43.92,18900.0,30.9333,30.9756,30.8839,30.9544,18900.0
2012-02-24 10:10:00,43.93,43.99,43.92,43.92,8900.0,30.9615,31.0038,30.9544,30.9544,8900.0
2012-02-24 10:15:00,43.92,43.95,43.9,43.91,16500.0,30.9544,30.9756,30.9403,30.9474,16500.0
2012-02-24 10:20:00,43.92,43.92,43.74,43.74,20100.0,30.9544,30.9544,30.8276,30.8276,20100.0
2012-02-24 10:25:00,43.74,43.84,43.74,43.83,8800.0,30.8276,30.898,30.8276,30.891,8800.0
2012-02-24 10:30:00,43.83,43.85,43.82,43.84,16700.0,30.891,30.9051,30.8839,30.898,16700.0
2012-02-24 10:35:00,43.85,43.9,43.78,43.83,29000.0,30.9051,30.9403,30.8558,30.891,29000.0
2012-02-24 10:40:00,43.82,43.9,43.82,43.9,8600.0,30.8839,30.9403,30.8839,30.9403,8600.0
2012-02-24 10:45:00,43.9,43.91,43.8,43.84,17400.0,30.9403,30.9474,30.8699,30.898,17400.0
2012-02-24 10:50:00,43.84,43.87,43.76,43.78,56100.0,30.898,30.9192,30.8417,30.8558,56100.0
2012-02-24 10:55:00,43.78,43.87,43.78,43.86,18100.0,30.8558,30.9192,30.8558,30.9121,18100.0
2012-02-24 11:00:00,43.86,43.96,43.85,43.96,35000.0,30.9121,30.9826,30.9051,30.9826,35000.0
2012-02-24 11:05:00,43.97,44.02,43.96,44.02,33800.0,30.9897,31.0249,30.9826,31.0249,33800.0
2012-02-24 11:10:00,44.01,44.02,43.99,43.99,11400.0,31.0179,31.0249,31.0038,31.0038,11400.0
2012-02-24 11:15:00,44.0,44.0,43.96,43.99,19600.0,31.0108,31.0108,30.9826,31.0038,19600.0
2012-02-24 11:20:00,43.99,44.01,43.98,44.0,6800.0,31.0038,31.0179,30.9967,31.0108,6800.0
2012-02-24 11:25:00,43.99,44.04,43.99,44.04,12800.0,31.0038,31.039,31.0038,31.039,12800.0
2012-02-24 11:30:00,44.04,44.04,44.0,44.0,8500.0,31.039,31.039,31.0108,31.0108,8500.0
2012-02-24 11:35:00,44.01,44.05,44.0,44.04,6200.0,31.0179,31.046,31.0108,31.039,6200.0
2012-02-24 11:40:00,44.05,44.05,44.0,44.0,5200.0,31.046,31.046,31.0108,31.0108,5200.0
2012-02-24 11:45:00,44.01,44.04,44.01,44.04,7300.0,31.0179,31.039,31.0179,31.039,7300.0
2012-02-24 11:50:00,44.05,44.08,44.03,44.07,10600.0,31.046,31.0672,31.032,31.0601,10600.0
2012-02-24 11:55:00,44.07,44.07,44.02,44.04,12500.0,31.0601,31.0601,31.0249,31.039,12500.0
2012-02-24 12:00:00,44.04,44.05,44.0,44.02,12800.0,31.039,31.046,31.0108,31.0249,12800.0
2012-02-24 12:05:00,44.03,44.03,43.99,44.02,19700.0,31.032,31.032,31.0038,31.0249,19700.0
2012-02-24 12:10:00,44.02,44.02,44.0,44.01,16900.0,31.0249,31.0249,31.0108,31.0179,16900.0
2012-02-24 12:15:00,44.01,44.02,43.96,43.97,58300.0,31.0179,31.0249,30.9826,30.9897,58300.0
2012-02-24 12:20:00,43.97,43.98,43.95,43.96,7700.0,30.9897,30.9967,30.9756,30.9826,7700.0
2012-02-24 12:25:00,43.96,43.97,43.94,43.97,7400.0,30.9826,30.9897,30.9685,30.9897,7400.0
2012-02-24 12:30:00,43.97,43.97,43.93,43.94,13100.0,30.9897,30.9897,30.9615,30.9685,13100.0
2012-02-24 12:35:00,43.94,43.94,43.93,43.94,8100.0,30.9685,30.9685,30.9615,30.9685,8100.0
2012-02-24 12:40:00,43.93,43.99,43.93,43.98,10600.0,30.9615,31.0038,30.9615,30.9967,10600.0
2012-02-24 12:45:00,43.98,44.01,43.98,44.01,13300.0,30.9967,31.0179,30.9967,31.0179,13300.0
2012-02-24 12:50:00,44.01,44.02,43.99,44.0,14100.0,31.0179,31.0249,31.0038,31.0108,14100.0
2012-02-24 12:55:00,43.99,44.0,43.99,44.0,3000.0,31.0038,31.0108,31.0038,31.0108,3000.0
2012-02-24 13:00:00,44.0,44.05,44.0,44.03,11100.0,31.0108,31.046,31.0108,31.032,11100.0
2012-02-24 13:05:00,44.03,44.03,44.0,44.0,7900.0,31.032,31.032,31.0108,31.0108,7900.0
2012-02-24 13:10:00,44.01,44.05,44.0,44.03,8500.0,31.0179,31.046,31.0108,31.032,8500.0
2012-02-24 13:15:00,44.03,44.04,44.0,44.04,5200.0,31.032,31.039,31.0108,31.039,5200.0
2012-02-24 13:20:00,44.03,44.05,44.01,44.02,4700.0,31.032,31.046,31.0179,31.0249,4700.0
2012-02-24 13:25:00,44.02,44.02,43.99,44.0,8900.0,31.0249,31.0249,31.0038,31.0108,8900.0
2012-02-24 13:30:00,44.0,44.01,43.97,43.97,12200.0,31.0108,31.0179,30.9897,30.9897,12200.0
2012-02-24 13:35:00,43.96,43.96,43.92,43.93,4500.0,30.9826,30.9826,30.9544,30.9615,4500.0
2012-02-24 13:40:00,43.93,43.95,43.9,43.9,8200.0,30.9615,30.9756,30.9403,30.9403,8200.0
2012-02-24 13:45:00,43.9,43.91,43.83,43.83,7400.0,30.9403,30.9474,30.891,30.891,7400.0
2012-02-24 13:50:00,43.85,43.86,43.83,43.85,19800.0,30.9051,30.9121,30.891,30.9051,19800.0
2012-02-24 13:55:00,43.86,43.9,43.85,43.9,5700.0,30.9121,30.9403,30.9051,30.9403,5700.0
2012-02-24 14:00:00,43.9,43.92,43.88,43.9,11100.0,30.9403,30.9544,30.9262,30.9403,11100.0
2012-02-24 14:05:00,43.89,43.9,43.86,43.88,6400.0,30.9333,30.9403,30.9121,30.9262,6400.0
2012-02-24 14:10:00,43.88,43.9,43.87,43.87,6500.0,30.9262,30.9403,30.9192,30.9192,6500.0
2012-02-24 14:15:00,43.88,43.88,43.8,43.8,11900.0,30.9262,30.9262,30.8699,30.8699,11900.0
2012-02-24 14:20:00,43.8,43.81,43.79,43.8,22000.0,30.8699,30.8769,30.8628,30.8699,22000.0
2012-02-24 14:25:00,43.8,43.81,43.77,43.79,9100.0,30.8699,30.8769,30.8487,30.8628,9100.0
2012-02-24 14:30:00,43.79,43.8,43.71,43.75,13700.0,30.8628,30.8699,30.8064,30.8346,13700.0
2012-02-24 14:35:00,43.75,43.8,43.74,43.79,60900.0,30.8346,30.8699,30.8276,30.8628,60900.0
2012-02-24 14:40:00,43.8,43.83,43.78,43.82,31200.0,30.8699,30.891,30.8558,30.8839,31200.0
2012-02-24 14:45:00,43.83,43.85,43.82,43.85,9300.0,30.891,30.9051,30.8839,30.9051,9300.0
2012-02-24 14:50:00,43.86,43.86,43.82,43.82,18000.0,30.9121,30.9121,30.8839,30.8839,18000.0
2012-02-24 14:55:00,43.82,43.86,43.8,43.85,34100.0,30.8839,30.9121,30.8699,30.9051,34100.0
2012-02-24 15:00:00,43.85,43.86,43.85,43.85,13000.0,30.9051,30.9121,30.9051,30.9051,13000.0
2012-02-24 15:05:00,43.85,43.86,43.84,43.85,31900.0,30.9051,30.9121,30.898,30.9051,31900.0
2012-02-24 15:10:00,43.85,43.86,43.84,43.85,31000.0,30.9051,30.9121,30.898,30.9051,31000.0
2012-02-24 15:15:00,43.85,43.86,43.83,43.83,13300.0,30.9051,30.9121,30.891,30.891,13300.0
2012-02-24 15:20:00,43.83,43.83,43.79,43.79,7400.0,30.891,30.891,30.8628,30.8628,7400.0
2012-02-24 15:25:00,43.8,43.8,43.78,43.79,26100.0,30.8699,30.8699,30.8558,30.8628,26100.0
2012-02-24 15:30:00,43.79,43.81,43.76,43.78,27600.0,30.8628,30.8769,30.8417,30.8558,27600.0
2012-02-24 15:35:00,43.77,43.81,43.77,43.8,18200.0,30.8487,30.8769,30.8487,30.8699,18200.0
2012-02-24 15:40:00,43.8,43.83,43.8,43.8,61500.0,30.8699,30.891,30.8699,30.8699,61500.0
2012-02-24 15:45:00,43.81,43.84,43.79,43.83,50000.0,30.8769,30.898,30.8628,30.891,50000.0
2012-02-24 15:50:00,43.83,43.85,43.81,43.85,58400.0,30.891,30.9051,30.8769,30.9051,58400.0
2012-02-24 15:55:00,43.85,43.86,43.83,43.85,143600.0,30.9051,30.9121,30.891,30.9051,143600.0
2012-02-27 09:30:00,43.46,43.6,43.42,43.52,37500.0,30.6302,30.7289,30.602,30.6725,37500.0
2012-02-27 09:35:00,43.51,43.55,43.42,43.46,19700.0,30.6655,30.6937,30.602,30.6302,19700.0
2012-02-27 09:40:00,43.45,43.46,43.27,43.29,31200.0,30.6232,30.6302,30.4963,30.5104,31200.0
2012-02-27 09:45:00,43.28,43.37,43.27,43.28,36100.0,30.5034,30.5668,30.4963,30.5034,36100.0
2012-02-27 09:50:00,43.28,43.44,43.28,43.43,16200.0,30.5034,30.6161,30.5034,30.6091,16200.0
2012-02-27 09:55:00,43.44,43.49,43.44,43.45,15100.0,30.6161,30.6514,30.6161,30.6232,15100.0
2012-02-27 10:00:00,43.45,43.57,43.45,43.53,35200.0,30.6232,30.7077,30.6232,30.6796,35200.0
2012-02-27 10:05:00,43.53,43.62,43.52,43.62,24200.0,30.6796,30.743,30.6725,30.743,24200.0
2012-02-27 10:10:00,43.61,43.72,43.61,43.72,28200.0,30.7359,30.8135,30.7359,30.8135,28200.0
2012-02-27 10:15:00,43.71,43.79,43.68,43.77,40700.0,30.8064,30.8628,30.7853,30.8487,40700.0
2012-02-27 10:20:00,43.77,43.79,43.75,43.78,10500.0,30.8487,30.8628,30.8346,30.8558,10500.0
2012-02-27 10:25:00,43.78,43.78,43.71,43.72,9200.0,30.8558,30.8558,30.8064,30.8135,9200.0
2012-02-27 10:30:00,43.72,43.73,43.62,43.62,39900.0,30.8135,30.8205,30.743,30.743,39900.0
2012-02-27 10:35:00,43.61,43.66,43.59,43.63,7000.0,30.7359,30.7712,30.7218,30.75,7000.0
2012-02-27 10:40:00,43.62,43.77,43.61,43.74,19900.0,30.743,30.8487,30.7359,30.8276,19900.0
2012-02-27 10:45:00,43.73,43.79,43.73,43.79,30000.0,30.8205,30.8628,30.8205,30.8628,30000.0
2012-02-27 10:50:00,43.79,43.82,43.76,43.77,15700.0,30.8628,30.8839,30.8417,30.8487,15700.0
2012-02-27 10:55:00,43.76,43.8,43.72,43.73,15900.0,30.8417,30.8699,30.8135,30.8205,15900.0
2012-02-27 11:00:00,43.73,43.84,43.73,43.82,19800.0,30.8205,30.898,30.8205,30.8839,19800.0
2012-02-27 11:05:00,43.82,43.87,43.81,43.86,11600.0,30.8839,30.9192,30.8769,30.9121,11600.0
2012-02-27 11:10:00,43.85,43.88,43.82,43.88,14900.0,30.9051,30.9262,30.8839,30.9262,14900.0
2012-02-27 11:15:00,43.88,43.95,43.88,43.95,23100.0,30.9262,30.9756,30.9262,30.9756,23100.0
2012-02-27 11:20:00,43.96,44.1,43.95,44.09,37000.0,30.9826,31.0813,30.9756,31.0742,37000.0
2012-02-27 11:25:00,44.09,44.09,44.04,44.06,26000.0,31.0742,31.0742,31.039,31.0531,26000.0
2012-02-27 11:30:00,44.06,44.06,43.98,43.99,12600.0,31.0531,31.0531,30.9967,31.0038,12600.0
2012-02-27 11:35:00,43.99,44.02,43.98,43.98,18600.0,31.0038,31.0249,30.9967,30.9967,18600.0
2012-02-27 11:40:00,43.99,44.03,43.98,43.98,19600.0,31.0038,31.032,30.9967,30.9967,19600.0
2012-02-27 11:45:00,44.0,44.02,43.92,43.94,12300.0,31.0108,31.0249,30.9544,30.9685,12300.0
2012-02-27 11:50:00,43.93,43.95,43.89,43.9,8400.0,30.9615,30.9756,30.9333,30.9403,8400.0
2012-02-27 11:55:00,43.9,43.99,43.9,43.98,10800.0,30.9403,31.0038,30.9403,30.9967,10800.0
2012-02-27 12:00:00,43.97,44.01,43.95,43.97,9400.0,30.9897,31.0179,30.9756,30.9897,9400.0
2012-02-27 12:05:00,43.96,43.97,43.92,43.92,10100.0,30.9826,30.9897,30.9544,30.9544,10100.0
2012-02-27 12:10:00,43.91,43.99,43.91,43.98,7000.0,30.9474,31.0038,30.9474,30.9967,7000.0
2012-02-27 12:15:00,43.97,43.98,43.95,43.97,8700.0,30.9897,30.9967,30.9756,30.9897,8700.0
2012-02-27 12:20:00,43.97,43.98,43.9,43.92,8200.0,30.9897,30.9967,30.9403,30.9544,8200.0
2012-02-27 12:25:00,43.92,43.93,43.88,43.91,8000.0,30.9544,30.9615,30.9262,30.9474,8000.0
2012-02-27 12:30:00,43.9,43.91,43.88,43.89,9900.0,30.9403,30.9474,30.9262,30.9333,9900.0
2012-02-27 12:35:00,43.88,43.96,43.88,43.93,11500.0,30.9262,30.9826,30.9262,30.9615,11500.0
2012-02-27 12:40:00,43.92,43.95,43.91,43.93,10300.0,30.9544,30.9756,30.9474,30.9615,10300.0
2012-02-27 12:45:00,43.93,43.95,43.92,43.93,26500.0,30.9615,30.9756,30.9544,30.9615,26500.0
2012-02-27 12:50:00,43.93,44.03,43.93,44.02,33500.0,30.9615,31.032,30.9615,31.0249,33500.0
2012-02-27 12:55:00,44.01,44.01,43.97,43.99,7100.0,31.0179,31.0179,30.9897,31.0038,7100.0
2012-02-27 13:00:00,43.98,43.99,43.95,43.95,13700.0,30.9967,31.0038,30.9756,30.9756,13700.0
2012-02-27 13:05:00,43.96,44.02,43.96,44.01,20300.0,30.9826,31.0249,30.9826,31.0179,20300.0
2012-02-27 13:10:00,44.01,44.01,43.98,43.98,5700.0,31.0179,31.0179,30.9967,30.9967,5700.0
2012-02-27 13:15:00,43.98,44.0,43.97,43.97,7600.0,30.9967,31.0108,30.9897,30.9897,7600.0
2012-02-27 13:20:00,43.98,44.01,43.97,44.01,5100.0,30.9967,31.0179,30.9897,31.0179,5100.0
2012-02-27 13:25:00,44.02,44.02,43.96,43.96,7900.0,31.0249,31.0249,30.9826,30.9826,7900.0
2012-02-27 13:30:00,43.97,43.99,43.95,43.97,6600.0,30.9897,31.0038,30.9756,30.9897,6600.0
2012-02-27 13:35:00,43.98,44.01,43.98,44.0,6800.0,30.9967,31.0179,30.9967,31.0108,6800.0
2012-02-27 13:40:00,44.01,44.03,44.0,44.03,11400.0,31.0179,31.032,31.0108,31.032,11400.0
2012-02-27 13:45:00,44.02,44.02,43.98,43.98,14500.0,31.0249,31.0249,30.9967,30.9967,14500.0
2012-02-27 13:50:00,43.99,44.02,43.98,43.99,35900.0,31.0038,31.0249,30.9967,31.0038,35900.0
2012-02-27 13:55:00,43.99,44.0,43.92,43.93,8000.0,31.0038,31.0108,30.9544,30.9615,8000.0
2012-02-27 14:00:00,43.93,43.98,43.93,43.96,11100.0,30.9615,30.9967,30.9615,30.9826,11100.0
2012-02-27 14:05:00,43.96,44.03,43.96,44.01,10200.0,30.9826,31.032,30.9826,31.0179,10200.0
2012-02-27 14:10:00,44.02,44.03,44.01,44.03,7200.0,31.0249,31.032,31.0179,31.032,7200.0
2012-02-27 14:15:00,44.02,44.03,44.01,44.02,5900.0,31.0249,31.032,31.0179,31.0249,5900.0
2012-02-27 14:20:00,44.02,44.05,44.02,44.04,17400.0,31.0249,31.046,31.0249,31.039,17400.0
2012-02-27 14:25:00,44.03,44.05,44.03,44.04,6400.0,31.032,31.046,31.032,31.039,6400.0
2012-02-27 14:30:00,44.05,44.05,44.04,44.05,8000.0,31.046,31.046,31.039,31.046,8000.0
2012-02-27 14:35:00,44.04,44.06,44.04,44.04,11200.0,31.039,31.0531,31.039,31.039,11200.0
2012-02-27 14:40:00,44.04,44.09,44.04,44.09,10100.0,31.039,31.0742,31.039,31.0742,10100.0
2012-02-27 14:45:00,44.08,44.09,44.05,44.09,10300.0,31.0672,31.0742,31.046,31.0742,10300.0
2012-02-27 14:50:00,44.09,44.1,44.07,44.1,14600.0,31.0742,31.0813,31.0601,31.0813,14600.0
2012-02-27 14:55:00,44.09,44.1,44.07,44.09,18300.0,31.0742,31.0813,31.0601,31.0742,18300.0
2012-02-27 15:00:00,44.09,44.16,44.09,44.14,64400.0,31.0742,31.1236,31.0742,31.1095,64400.0
2012-02-27 15:05:00,44.14,44.17,44.13,44.15,32300.0,31.1095,31.1306,31.1024,31.1165,32300.0
2012-02-27 15:10:00,44.15,44.16,44.11,44.13,35200.0,31.1165,31.1236,31.0883,31.1024,35200.0
2012-02-27 15:15:00,44.13,44.15,44.06,44.08,33200.0,31.1024,31.1165,31.0531,31.0672,33200.0
2012-02-27 15:20:00,44.1,44.12,44.06,44.08,38000.0,31.0813,31.0954,31.0531,31.0672,38000.0
2012-02-27 15:25:00,44.08,44.13,44.08,44.12,43600.0,31.0672,31.1024,31.0672,31.0954,43600.0
2012-02-27 15:30:00,44.12,44.18,44.12,44.15,49300.0,31.0954,31.1377,31.0954,31.1165,49300.0
2012-02-27 15:35:00,44.15,44.18,44.14,44.16,29300.0,31.1165,31.1377,31.1095,31.1236,29300.0
2012-02-27 15:40:00,44.16,44.19,44.13,44.18,50500.0,31.1236,31.1447,31.1024,31.1377,50500.0
2012-02-27 15:45:00,44.18,44.21,44.16,44.18,119600.0,31.1377,31.1588,31.1236,31.1377,119600.0
2012-02-27 15:50:00,44.17,44.2,44.13,44.17,74700.0,31.1306,31.1518,31.1024,31.1306,74700.0
2012-02-27 15:55:00,44.17,44.19,44.13,44.15,217300.0,31.1306,31.1447,31.1024,31.1165,217300.0
2012-02-28 09:30:00,44.3,44.36,44.07,44.14,55600.0,31.2222,31.2645,31.0601,31.1095,55600.0
2012-02-28 09:35:00,44.14,44.24,44.14,44.2,31000.0,31.1095,31.18,31.1095,31.1518,31000.0
2012-02-28 09:40:00,44.2,44.2,44.04,44.04,38800.0,31.1518,31.1518,31.039,31.039,38800.0
2012-02-28 09:45:00,44.05,44.05,43.97,44.04,41700.0,31.046,31.046,30.9897,31.039,41700.0
2012-02-28 09:50:00,44.05,44.07,44.01,44.05,32100.0,31.046,31.0601,31.0179,31.046,32100.0
2012-02-28 09:55:00,44.05,44.11,43.99,44.1,28500.0,31.046,31.0883,31.0038,31.0813,28500.0
2012-02-28 10:00:00,44.1,44.23,44.1,44.15,59800.0,31.0813,31.1729,31.0813,31.1165,59800.0
2012-02-28 10:05:00,44.17,44.23,44.02,44.02,40500.0,31.1306,31.1729,31.0249,31.0249,40500.0
2012-02-28 10:10:00,44.02,44.07,43.95,43.96,37900.0,31.0249,31.0601,30.9756,30.9826,37900.0
2012-02-28 10:15:00,43.96,44.01,43.9,43.98,33600.0,30.9826,31.0179,30.9403,30.9967,33600.0
2012-02-28 10:20:00,43.97,44.02,43.96,43.98,20100.0,30.9897,31.0249,30.9826,30.9967,20100.0
2012-02-28 10:25:00,43.98,44.03,43.88,43.88,25400.0,30.9967,31.032,30.9262,30.9262,25400.0
2012-02-28 10:30:00,43.89,43.98,43.88,43.98,19300.0,30.9333,30.9967,30.9262,30.9967,19300.0
2012-02-28 10:35:00,43.98,44.03,43.96,44.02,18900.0,30.9967,31.032,30.9826,31.0249,18900.0
2012-02-28 10:40:00,44.01,44.1,44.01,44.08,24900.0,31.0179,31.0813,31.0179,31.0672,24900.0
2012-02-28 10:45:00,44.08,44.08,43.99,43.99,18800.0,31.0672,31.0672,31.0038,31.0038,18800.0
2012-02-28 10:50:00,44.0,44.09,44.0,44.09,30100.0,31.0108,31.0742,31.0108,31.0742,30100.0
2012-02-28 10:55:00,44.09,44.17,44.05,44.17,31900.0,31.0742,31.1306,31.046,31.1306,31900.0
2012-02-28 11:00:00,44.17,44.22,44.15,44.18,38100.0,31.1306,31.1659,31.1165,31.1377,38100.0
2012-02-28 11:05:00,44.18,44.22,44.12,44.2,22300.0,31.1377,31.1659,31.0954,31.1518,22300.0
2012-02-28 11:10:00,44.2,44.25,44.18,44.25,33100.0,31.1518,31.187,31.1377,31.187,33100.0
2012-02-28 11:15:00,44.25,44.25,44.18,44.22,16600.0,31.187,31.187,31.1377,31.1659,16600.0
2012-02-28 11:20:00,44.22,44.37,44.22,44.33,34800.0,31.1659,31.2716,31.1659,31.2434,34800.0
2012-02-28 11:25:00,44.32,44.34,44.23,44.23,14300.0,31.2363,31.2504,31.1729,31.1729,14300.0
2012-02-28 11:30:00,44.24,44.28,44.22,44.23,27500.0,31.18,31.2082,31.1659,31.1729,27500.0
2012-02-28 11:35:00,44.22,44.23,44.15,44.16,16500.0,31.1659,31.1729,31.1165,31.1236,16500.0
2012-02-28 11:40:00,44.15,44.15,44.09,44.11,19400.0,31.1165,31.1165,31.0742,31.0883,19400.0
2012-02-28 11:45:00,44.11,44.16,44.11,44.15,20800.0,31.0883,31.1236,31.0883,31.1165,20800.0
2012-02-28 11:50:00,44.14,44.14,44.06,44.11,14100.0,31.1095,31.1095,31.0531,31.0883,14100.0
2012-02-28 11:55:00,44.11,44.16,44.09,44.15,25600.0,31.0883,31.1236,31.0742,31.1165,25600.0
2012-02-28 12:00:00,44.14,44.19,44.14,44.15,7900.0,31.1095,31.1447,31.1095,31.1165,7900.0
2012-02-28 12:05:00,44.15,44.16,44.13,44.14,17500.0,31.1165,31.1236,31.1024,31.1095,17500.0
2012-02-28 12:10:00,44.13,44.14,44.11,44.12,6400.0,31.1024,31.1095,31.0883,31.0954,6400.0
2012-02-28 12:15:00,44.12,44.12,44.06,44.08,15000.0,31.0954,31.0954,31.0531,31.0672,15000.0
2012-02-28 12:20:00,44.08,44.13,44.07,44.13,11400.0,31.0672,31.1024,31.0601,31.1024,11400.0
2012-02-28 12:25:00,44.12,44.18,44.12,44.18,28800.0,31.0954,31.1377,31.0954,31.1377,28800.0
2012-02-28 12:30:00,44.18,44.25,44.18,44.21,17700.0,31.1377,31.187,31.1377,31.1588,17700.0
2012-02-28 12:35:00,44.2,44.2,44.14,44.16,11500.0,31.1518,31.1518,31.1095,31.1236,11500.0
2012-02-28 12:40:00,44.16,44.17,44.13,44.15,18200.0,31.1236,31.1306,31.1024,31.1165,18200.0
2012-02-28 12:45:00,44.15,44.18,44.14,44.15,12900.0,31.1165,31.1377,31.1095,31.1165,12900.0
2012-02-28 12:50:00,44.15,44.2,44.14,44.19,20800.0,31.1165,31.1518,31.1095,31.1447,20800.0
2012-02-28 12:55:00,44.19,44.22,44.19,44.2,18400.0,31.1447,31.1659,31.1447,31.1518,18400.0
2012-02-28 13:00:00,44.2,44.21,44.18,44.2,9000.0,31.1518,31.1588,31.1377,31.1518,9000.0
2012-02-28 13:05:00,44.2,44.21,44.12,44.12,11100.0,31.1518,31.1588,31.0954,31.0954,11100.0
2012-02-28 13:10:00,44.12,44.15,44.11,44.13,13100.0,31.0954,31.1165,31.0883,31.1024,13100.0
2012-02-28 13:15:00,44.13,44.13,44.12,44.12,5000.0,31.1024,31.1024,31.0954,31.0954,5000.0
2012-02-28 13:20:00,44.12,44.12,44.09,44.09,12400.0,31.0954,31.0954,31.0742,31.0742,12400.0
2012-02-28 13:25:00,44.09,44.09,44.05,44.05,22100.0,31.0742,31.0742,31.046,31.046,22100.0
2012-02-28 13:30:00,44.05,44.06,44.03,44.06,25300.0,31.046,31.0531,31.032,31.0531,25300.0
2012-02-28 13:35:00,44.05,44.08,44.04,44.07,13300.0,31.046,31.0672,31.039,31.0601,13300.0
2012-02-28 13:40:00,44.07,44.08,44.02,44.02,12300.0,31.0601,31.0672,31.0249,31.0249,12300.0
2012-02-28 13:45:00,44.02,44.03,43.97,43.98,15100.0,31.0249,31.032,30.9897,30.9967,15100.0
2012-02-28 13:50:00,43.96,44.0,43.94,43.98,23100.0,30.9826,31.0108,30.9685,30.9967,23100.0
2012-02-28 13:55:00,43.98,44.02,43.97,43.98,46800.0,30.9967,31.0249,30.9897,30.9967,46800.0
2012-02-28 14:00:00,43.98,44.04,43.97,44.03,46700.0,30.9967,31.039,30.9897,31.032,46700.0
2012-02-28 14:05:00,44.04,44.1,44.03,44.05,23600.0,31.039,31.0813,31.032,31.046,23600.0
2012-02-28 14:10:00,44.04,44.07,44.02,44.02,23100.0,31.039,31.0601,31.0249,31.0249,23100.0
2012-02-28 14:15:00,44.03,44.08,44.02,44.06,17300.0,31.032,31.0672,31.0249,31.0531,17300.0
2012-02-28 14:20:00,44.06,44.09,44.05,44.08,53500.0,31.0531,31.0742,31.046,31.0672,53500.0
2012-02-28 14:25:00,44.08,44.09,43.91,43.95,109700.0,31.0672,31.0742,30.9474,30.9756,109700.0
2012-02-28 14:30:00,43.95,44.05,43.93,44.0,160800.0,30.9756,31.046,30.9615,31.0108,160800.0
2012-02-28 14:35:00,44.0,44.0,43.89,43.89,56500.0,31.0108,31.0108,30.9333,30.9333,56500.0
2012-02-28 14:40:00,43.89,43.89,43.84,43.84,28300.0,30.9333,30.9333,30.898,30.898,28300.0
2012-02-28 14:45:00,43.84,43.88,43.83,43.85,24800.0,30.898,30.9262,30.891,30.9051,24800.0
2012-02-28 14:50:00,43.85,43.89,43.85,43.86,23600.0,30.9051,30.9333,30.9051,30.9121,23600.0
2012-02-28 14:55:00,43.87,43.9,43.86,43.9,19300.0,30.9192,30.9403,30.9121,30.9403,19300.0
2012-02-28 15:00:00,43.9,43.95,43.9,43.94,22300.0,30.9403,30.9756,30.9403,30.9685,22300.0
2012-02-28 15:05:00,43.94,43.96,43.94,43.96,48900.0,30.9685,30.9826,30.9685,30.9826,48900.0
2012-02-28 15:10:00,43.95,43.99,43.93,43.99,28100.0,30.9756,31.0038,30.9615,31.0038,28100.0
2012-02-28 15:15:00,43.99,44.07,43.99,44.06,31400.0,31.0038,31.0601,31.0038,31.0531,31400.0
2012-02-28 15:20:00,44.06,44.06,44.05,44.05,34500.0,31.0531,31.0531,31.046,31.046,34500.0
2012-02-28 15:25:00,44.05,44.07,44.03,44.06,60300.0,31.046,31.0601,31.032,31.0531,60300.0
2012-02-28 15:30:00,44.06,44.06,44.01,44.04,63500.0,31.0531,31.0531,31.0179,31.039,63500.0
2012-02-28 15:35:00,44.04,44.07,44.02,44.04,83100.0,31.039,31.0601,31.0249,31.039,83100.0
2012-02-28 15:40:00,44.03,44.05,44.0,44.04,30000.0,31.032,31.046,31.0108,31.039,30000.0
2012-02-28 15:45:00,44.04,44.08,44.03,44.04,60100.0,31.039,31.0672,31.032,31.039,60100.0
2012-02-28 15:50:00,44.05,44.08,44.04,44.05,107800.0,31.046,31.0672,31.039,31.046,107800.0
2012-02-28 15:55:00,44.05,44.07,44.02,44.03,116800.0,31.046,31.0601,31.0249,31.032,116800.0
2012-02-29 09:30:00,44.03,44.17,44.02,44.04,25600.0,31.032,31.1306,31.0249,31.039,25600.0
2012-02-29 09:35:00,44.03,44.14,44.03,44.08,9900.0,31.032,31.1095,31.032,31.0672,9900.0
2012-02-29 09:40:00,44.08,44.13,44.01,44.04,19700.0,31.0672,31.1024,31.0179,31.039,19700.0
2012-02-29 09:45:00,44.04,44.23,44.04,44.21,17800.0,31.039,31.1729,31.039,31.1588,17800.0
2012-02-29 09:50:00,44.2,44.25,44.16,44.18,5600.0,31.1518,31.187,31.1236,31.1377,5600.0
2012-02-29 09:55:00,44.19,44.23,44.16,44.18,10000.0,31.1447,31.1729,31.1236,31.1377,10000.0
2012-02-29 10:00:00,44.19,44.22,44.04,44.07,34200.0,31.1447,31.1659,31.039,31.0601,34200.0
2012-02-29 10:05:00,44.1,44.12,44.04,44.1,28900.0,31.0813,31.0954,31.039,31.0813,28900.0
2012-02-29 10:10:00,44.1,44.12,44.06,44.11,11600.0,31.0813,31.0954,31.0531,31.0883,11600.0
2012-02-29 10:15:00,44.1,44.1,44.0,44.0,19700.0,31.0813,31.0813,31.0108,31.0108,19700.0
2012-02-29 10:20:00,44.0,44.02,43.92,43.99,17600.0,31.0108,31.0249,30.9544,31.0038,17600.0
2012-02-29 10:25:00,43.99,44.03,43.96,44.0,12400.0,31.0038,31.032,30.9826,31.0108,12400.0
2012-02-29 10:30:00,44.0,44.0,43.83,43.9,31700.0,31.0108,31.0108,30.891,30.9403,31700.0
2012-02-29 10:35:00,43.9,43.91,43.74,43.81,24000.0,30.9403,30.9474,30.8276,30.8769,24000.0
2012-02-29 10:40:00,43.82,43.82,43.67,43.74,15600.0,30.8839,30.8839,30.7782,30.8276,15600.0
2012-02-29 10:45:00,43.73,43.73,43.46,43.49,47100.0,30.8205,30.8205,30.6302,30.6514,47100.0
2012-02-29 10:50:00,43.51,43.51,43.3,43.51,42500.0,30.6655,30.6655,30.5175,30.6655,42500.0
2012-02-29 10:55:00,43.49,43.63,43.46,43.55,40500.0,30.6514,30.75,30.6302,30.6937,40500.0
2012-02-29 11:00:00,43.58,43.63,43.47,43.63,30100.0,30.7148,30.75,30.6373,30.75,30100.0
2012-02-29 11:05:00,43.63,43.69,43.58,43.69,12400.0,30.75,30.7923,30.7148,30.7923,12400.0
2012-02-29 11:10:00,43.7,43.74,43.64,43.64,9900.0,30.7994,30.8276,30.7571,30.7571,9900.0
2012-02-29 11:15:00,43.63,43.67,43.59,43.62,12600.0,30.75,30.7782,30.7218,30.743,12600.0
2012-02-29 11:20:00,43.62,43.62,43.44,43.51,20200.0,30.743,30.743,30.6161,30.6655,20200.0
2012-02-29 11:25:00,43.53,43.57,43.34,43.36,23200.0,30.6796,30.7077,30.5456,30.5597,23200.0
2012-02-29 11:30:00,43.34,43.45,43.3,43.45,34100.0,30.5456,30.6232,30.5175,30.6232,34100.0
2012-02-29 11:35:00,43.43,43.5,43.42,43.43,20200.0,30.6091,30.6584,30.602,30.6091,20200.0
2012-02-29 11:40:00,43.43,43.5,43.42,43.42,18300.0,30.6091,30.6584,30.602,30.602,18300.0
2012-02-29 11:45:00,43.43,43.52,43.41,43.49,10400.0,30.6091,30.6725,30.595,30.6514,10400.0
2012-02-29 11:50:00,43.5,43.52,43.49,43.5,9100.0,30.6584,30.6725,30.6514,30.6584,9100.0
2012-02-29 11:55:00,43.51,43.58,43.47,43.57,22400.0,30.6655,30.7148,30.6373,30.7077,22400.0
2012-02-29 12:00:00,43.57,43.63,43.57,43.61,11400.0,30.7077,30.75,30.7077,30.7359,11400.0
2012-02-29 12:05:00,43.61,43.68,43.58,43.68,29200.0,30.7359,30.7853,30.7148,30.7853,29200.0
2012-02-29 12:10:00,43.68,43.7,43.66,43.68,8700.0,30.7853,30.7994,30.7712,30.7853,8700.0
2012-02-29 12:15:00,43.69,43.74,43.68,43.68,11000.0,30.7923,30.8276,30.7853,30.7853,11000.0
2012-02-29 12:20:00,43.7,43.73,43.7,43.71,8900.0,30.7994,30.8205,30.7994,30.8064,8900.0
2012-02-29 12:25:00,43.72,43.72,43.64,43.69,17800.0,30.8135,30.8135,30.7571,30.7923,17800.0
2012-02-29 12:30:00,43.7,43.71,43.64,43.64,23800.0,30.7994,30.8064,30.7571,30.7571,23800.0
2012-02-29 12:35:00,43.65,43.66,43.61,43.65,6600.0,30.7641,30.7712,30.7359,30.7641,6600.0
2012-02-29 12:40:00,43.65,43.66,43.58,43.59,4000.0,30.7641,30.7712,30.7148,30.7218,4000.0
2012-02-29 12:45:00,43.6,43.6,43.54,43.54,11800.0,30.7289,30.7289,30.6866,30.6866,11800.0
2012-02-29 12:50:00,43.55,43.66,43.55,43.66,12400.0,30.6937,30.7712,30.6937,30.7712,12400.0
2012-02-29 12:55:00,43.65,43.7,43.65,43.68,20900.0,30.7641,30.7994,30.7641,30.7853,20900.0
2012-02-29 13:00:00,43.68,43.73,43.68,43.68,4600.0,30.7853,30.8205,30.7853,30.7853,4600.0
2012-02-29 13:05:00,43.69,43.77,43.69,43.72,17100.0,30.7923,30.8487,30.7923,30.8135,17100.0
2012-02-29 13:10:00,43.71,43.71,43.64,43.64,11500.0,30.8064,30.8064,30.7571,30.7571,11500.0
2012-02-29 13:15:00,43.63,43.64,43.55,43.56,14400.0,30.75,30.7571,30.6937,30.7007,14400.0
2012-02-29 13:20:00,43.55,43.6,43.52,43.59,16500.0,30.6937,30.7289,30.6725,30.7218,16500.0
2012-02-29 13:25:00,43.59,43.62,43.53,43.55,10800.0,30.7218,30.743,30.6796,30.6937,10800.0
2012-02-29 13:30:00,43.55,43.59,43.5,43.59,17100.0,30.6937,30.7218,30.6584,30.7218,17100.0
2012-02-29 13:35:00,43.6,43.61,43.53,43.57,12800.0,30.7289,30.7359,30.6796,30.7077,12800.0
2012-02-29 13:40:00,43.57,43.65,43.56,43.64,10500.0,30.7077,30.7641,30.7007,30.7571,10500.0
2012-02-29 13:45:00,43.65,43.66,43.58,43.66,7700.0,30.7641,30.7712,30.7148,30.7712,7700.0
2012-02-29 13:50:00,43.67,43.67,43.5,43.55,44500.0,30.7782,30.7782,30.6584,30.6937,44500.0
2012-02-29 13:55:00,43.58,43.64,43.58,43.59,14900.0,30.7148,30.7571,30.7148,30.7218,14900.0
2012-02-29 14:00:00,43.6,43.73,43.57,43.73,41200.0,30.7289,30.8205,30.7077,30.8205,41200.0
2012-02-29 14:05:00,43.73,43.8,43.72,43.73,28300.0,30.8205,30.8699,30.8135,30.8205,28300.0
2012-02-29 14:10:00,43.73,43.78,43.68,43.71,13700.0,30.8205,30.8558,30.7853,30.8064,13700.0
2012-02-29 14:15:00,43.71,43.72,43.67,43.7,34800.0,30.8064,30.8135,30.7782,30.7994,34800.0
2012-02-29 14:20:00,43.71,43.71,43.64,43.67,9500.0,30.8064,30.8064,30.7571,30.7782,9500.0
2012-02-29 14:25:00,43.67,43.72,43.67,43.72,9900.0,30.7782,30.8135,30.7782,30.8135,9900.0
2012-02-29 14:30:00,43.72,43.74,43.63,43.63,8600.0,30.8135,30.8276,30.75,30.75,8600.0
2012-02-29 14:35:00,43.63,43.68,43.62,43.62,8900.0,30.75,30.7853,30.743,30.743,8900.0
2012-02-29 14:40:00,43.62,43.62,43.58,43.61,7900.0,30.743,30.743,30.7148,30.7359,7900.0
2012-02-29 14:45:00,43.61,43.65,43.57,43.64,13900.0,30.7359,30.7641,30.7077,30.7571,13900.0
2012-02-29 14:50:00,43.64,43.69,43.64,43.68,16000.0,30.7571,30.7923,30.7571,30.7853,16000.0
2012-02-29 14:55:00,43.68,43.68,43.61,43.61,10400.0,30.7853,30.7853,30.7359,30.7359,10400.0
2012-02-29 15:00:00,43.62,43.62,43.52,43.53,26700.0,30.743,30.743,30.6725,30.6796,26700.0
2012-02-29 15:05:00,43.54,43.59,43.53,43.54,12100.0,30.6866,30.7218,30.6796,30.6866,12100.0
2012-02-29 15:10:00,43.54,43.61,43.53,43.59,23100.0,30.6866,30.7359,30.6796,30.7218,23100.0
2012-02-29 15:15:00,43.59,43.61,43.53,43.57,17700.0,30.7218,30.7359,30.6796,30.7077,17700.0
2012-02-29 15:20:00,43.58,43.58,43.49,43.5,38200.0,30.7148,30.7148,30.6514,30.6584,38200.0
2012-02-29 15:25:00,43.51,43.51,43.46,43.49,12600.0,30.6655,30.6655,30.6302,30.6514,12600.0
2012-02-29 15:30:00,43.47,43.47,43.38,43.4,47300.0,30.6373,30.6373,30.5738,30.5879,47300.0
2012-02-29 15:35:00,43.39,43.39,43.3,43.38,39700.0,30.5809,30.5809,30.5175,30.5738,39700.0
2012-02-29 15:40:00,43.38,43.56,43.38,43.53,50800.0,30.5738,30.7007,30.5738,30.6796,50800.0
2012-02-29 15:45:00,43.54,43.64,43.52,43.62,110500.0,30.6866,30.7571,30.6725,30.743,110500.0
2012-02-29 15:50:00,43.63,43.63,43.52,43.55,77100.0,30.75,30.75,30.6725,30.6937,77100.0
2012-02-29 15:55:00,43.54,43.56,43.5,43.5,178200.0,30.6866,30.7007,30.6584,30.6584,178200.0
2012-03-01 09:30:00,43.76,43.89,43.71,43.87,28800.0,30.8417,30.9333,30.8064,30.9192,28800.0
2012-03-01 09:35:00,43.85,43.86,43.68,43.68,16200.0,30.9051,30.9121,30.7853,30.7853,16200.0
2012-03-01 09:40:00,43.68,43.83,43.68,43.83,9700.0,30.7853,30.891,30.7853,30.891,9700.0
2012-03-01 09:45:00,43.83,43.96,43.81,43.93,13200.0,30.891,30.9826,30.8769,30.9615,13200.0
2012-03-01 09:50:00,43.93,44.1,43.93,44.06,27100.0,30.9615,31.0813,30.9615,31.0531,27100.0
2012-03-01 09:55:00,44.04,44.1,43.92,44.08,37800.0,31.039,31.0813,30.9544,31.0672,37800.0
2012-03-01 10:00:00,44.06,44.07,43.85,43.93,118600.0,31.0531,31.0601,30.9051,30.9615,118600.0
2012-03-01 10:05:00,43.95,44.05,43.95,44.05,30700.0,30.9756,31.046,30.9756,31.046,30700.0
2012-03-01 10:10:00,44.06,44.15,44.06,44.08,21900.0,31.0531,31.1165,31.0531,31.0672,21900.0
2012-03-01 10:15:00,44.08,44.11,44.04,44.04,14600.0,31.0672,31.0883,31.039,31.039,14600.0
2012-03-01 10:20:00,44.03,44.07,43.98,44.07,31300.0,31.032,31.0601,30.9967,31.0601,31300.0
2012-03-01 10:25:00,44.07,44.15,44.07,44.08,15000.0,31.0601,31.1165,31.0601,31.0672,15000.0
2012-03-01 10:30:00,44.09,44.1,43.98,44.01,19900.0,31.0742,31.0813,30.9967,31.0179,19900.0
2012-03-01 10:35:00,44.01,44.01,43.92,43.98,13900.0,31.0179,31.0179,30.9544,30.9967,13900.0
2012-03-01 10:40:00,43.97,43.97,43.85,43.92,13700.0,30.9897,30.9897,30.9051,30.9544,13700.0
2012-03-01 10:45:00,43.91,43.94,43.88,43.91,24600.0,30.9474,30.9685,30.9262,30.9474,24600.0
2012-03-01 10:50:00,43.91,43.91,43.79,43.83,34000.0,30.9474,30.9474,30.8628,30.891,34000.0
2012-03-01 10:55:00,43.83,43.9,43.82,43.88,20500.0,30.891,30.9403,30.8839,30.9262,20500.0
2012-03-01 11:00:00,43.88,43.94,43.85,43.86,13900.0,30.9262,30.9685,30.9051,30.9121,13900.0
2012-03-01 11:05:00,43.86,43.88,43.76,43.77,23200.0,30.9121,30.9262,30.8417,30.8487,23200.0
2012-03-01 11:10:00,43.78,43.8,43.68,43.69,29200.0,30.8558,30.8699,30.7853,30.7923,29200.0
2012-03-01 11:15:00,43.69,43.8,43.69,43.74,17900.0,30.7923,30.8699,30.7923,30.8276,17900.0
2012-03-01 11:20:00,43.74,43.75,43.66,43.7,19200.0,30.8276,30.8346,30.7712,30.7994,19200.0
2012-03-01 11:25:00,43.7,43.86,43.68,43.86,20300.0,30.7994,30.9121,30.7853,30.9121,20300.0
2012-03-01 11:30:00,43.87,43.88,43.82,43.84,12000.0,30.9192,30.9262,30.8839,30.898,12000.0
2012-03-01 11:35:00,43.85,43.89,43.85,43.85,8200.0,30.9051,30.9333,30.9051,30.9051,8200.0
2012-03-01 11:40:00,43.86,43.96,43.86,43.96,12700.0,30.9121,30.9826,30.9121,30.9826,12700.0
2012-03-01 11:45:00,43.96,44.02,43.95,43.96,15900.0,30.9826,31.0249,30.9756,30.9826,15900.0
2012-03-01 11:50:00,43.96,43.96,43.87,43.94,7800.0,30.9826,30.9826,30.9192,30.9685,7800.0
2012-03-01 11:55:00,43.93,43.98,43.92,43.96,6600.0,30.9615,30.9967,30.9544,30.9826,6600.0
2012-03-01 12:00:00,43.96,43.97,43.89,43.94,10600.0,30.9826,30.9897,30.9333,30.9685,10600.0
2012-03-01 12:05:00,43.93,43.98,43.92,43.97,8600.0,30.9615,30.9967,30.9544,30.9897,8600.0
2012-03-01 12:10:00,43.97,44.01,43.97,44.01,6200.0,30.9897,31.0179,30.9897,31.0179,6200.0
2012-03-01 12:15:00,44.03,44.05,44.02,44.03,9600.0,31.032,31.046,31.0249,31.032,9600.0
2012-03-01 12:20:00,44.03,44.05,43.96,43.99,17400.0,31.032,31.046,30.9826,31.0038,17400.0
2012-03-01 12:25:00,44.0,44.0,43.94,43.96,9300.0,31.0108,31.0108,30.9685,30.9826,9300.0
2012-03-01 12:30:00,43.95,43.96,43.91,43.91,6000.0,30.9756,30.9826,30.9474,30.9474,6000.0
2012-03-01 12:35:00,43.91,43.94,43.89,43.94,10700.0,30.9474,30.9685,30.9333,30.9685,10700.0
2012-03-01 12:40:00,43.94,43.94,43.86,43.86,19100.0,30.9685,30.9685,30.9121,30.9121,19100.0
2012-03-01 12:45:00,43.87,43.95,43.87,43.95,4300.0,30.9192,30.9756,30.9192,30.9756,4300.0
2012-03-01 12:50:00,43.94,43.94,43.9,43.92,9600.0,30.9685,30.9685,30.9403,30.9544,9600.0
2012-03-01 12:55:00,43.92,43.93,43.87,43.91,13200.0,30.9544,30.9615,30.9192,30.9474,13200.0
2012-03-01 13:00:00,43.9,43.9,43.86,43.86,6800.0,30.9403,30.9403,30.9121,30.9121,6800.0
2012-03-01 13:05:00,43.85,43.9,43.85,43.9,3200.0,30.9051,30.9403,30.9051,30.9403,3200.0
2012-03-01 13:10:00,43.89,43.9,43.84,43.85,10700.0,30.9333,30.9403,30.898,30.9051,10700.0
2012-03-01 13:15:00,43.84,43.87,43.84,43.86,5700.0,30.898,30.9192,30.898,30.9121,5700.0
2012-03-01 13:20:00,43.86,43.97,43.86,43.96,14900.0,30.9121,30.9897,30.9121,30.9826,14900.0
2012-03-01 13:25:00,43.96,43.96,43.93,43.95,5400.0,30.9826,30.9826,30.9615,30.9756,5400.0
2012-03-01 13:30:00,43.96,43.97,43.95,43.97,8800.0,30.9826,30.9897,30.9756,30.9897,8800.0
2012-03-01 13:35:00,43.97,44.04,43.97,44.03,18400.0,30.9897,31.039,30.9897,31.032,18400.0
2012-03-01 13:40:00,44.04,44.04,43.98,43.98,12700.0,31.039,31.039,30.9967,30.9967,12700.0
2012-03-01 13:45:00,43.99,44.01,43.97,43.97,5700.0,31.0038,31.0179,30.9897,30.9897,5700.0
2012-03-01 13:50:00,43.96,43.99,43.93,43.98,7600.0,30.9826,31.0038,30.9615,30.9967,7600.0
2012-03-01 13:55:00,43.97,44.04,43.97,44.04,22400.0,30.9897,31.039,30.9897,31.039,22400.0
2012-03-01 14:00:00,44.04,44.05,44.03,44.03,17300.0,31.039,31.046,31.032,31.032,17300.0
2012-03-01 14:05:00,44.03,44.04,43.99,43.99,7300.0,31.032,31.039,31.0038,31.0038,7300.0
2012-03-01 14:10:00,43.99,44.0,43.96,43.97,9400.0,31.0038,31.0108,30.9826,30.9897,9400.0
2012-03-01 14:15:00,43.96,44.0,43.96,43.99,18500.0,30.9826,31.0108,30.9826,31.0038,18500.0
2012-03-01 14:20:00,43.98,43.98,43.91,43.91,20900.0,30.9967,30.9967,30.9474,30.9474,20900.0
2012-03-01 14:25:00,43.91,43.91,43.89,43.9,8100.0,30.9474,30.9474,30.9333,30.9403,8100.0
2012-03-01 14:30:00,43.89,43.95,43.88,43.94,19000.0,30.9333,30.9756,30.9262,30.9685,19000.0
2012-03-01 14:35:00,43.94,43.95,43.88,43.9,21800.0,30.9685,30.9756,30.9262,30.9403,21800.0
2012-03-01 14:40:00,43.89,43.91,43.83,43.89,31200.0,30.9333,30.9474,30.891,30.9333,31200.0
2012-03-01 14:45:00,43.89,43.96,43.89,43.96,12700.0,30.9333,30.9826,30.9333,30.9826,12700.0
2012-03-01 14:50:00,43.95,43.97,43.87,43.92,15000.0,30.9756,30.9897,30.9192,30.9544,15000.0
2012-03-01 14:55:00,43.92,43.93,43.9,43.91,6900.0,30.9544,30.9615,30.9403,30.9474,6900.0
2012-03-01 15:00:00,43.91,43.92,43.87,43.87,11900.0,30.9474,30.9544,30.9192,30.9192,11900.0
2012-03-01 15:05:00,43.86,43.86,43.8,43.82,19900.0,30.9121,30.9121,30.8699,30.8839,19900.0
2012-03-01 15:10:00,43.8,43.86,43.77,43.79,24500.0,30.8699,30.9121,30.8487,30.8628,24500.0
2012-03-01 15:15:00,43.79,43.82,43.71,43.71,25400.0,30.8628,30.8839,30.8064,30.8064,25400.0
2012-03-01 15:20:00,43.7,43.76,43.68,43.72,31200.0,30.7994,30.8417,30.7853,30.8135,31200.0
2012-03-01 15:25:00,43.71,43.81,43.7,43.79,36700.0,30.8064,30.8769,30.7994,30.8628,36700.0
2012-03-01 15:30:00,43.79,43.8,43.72,43.75,20600.0,30.8628,30.8699,30.8135,30.8346,20600.0
2012-03-01 15:35:00,43.75,43.76,43.65,43.7,32800.0,30.8346,30.8417,30.7641,30.7994,32800.0
2012-03-01 15:40:00,43.69,43.78,43.69,43.75,51200.0,30.7923,30.8558,30.7923,30.8346,51200.0
2012-03-01 15:45:00,43.75,43.82,43.75,43.82,53400.0,30.8346,30.8839,30.8346,30.8839,53400.0
2012-03-01 15:50:00,43.82,43.85,43.78,43.83,62700.0,30.8839,30.9051,30.8558,30.891,62700.0
2012-03-01 15:55:00,43.83,43.86,43.75,43.83,94900.0,30.891,30.9121,30.8346,30.891,94900.0
2012-03-02 09:30:00,43.73,43.83,43.55,43.59,26900.0,30.8205,30.891,30.6937,30.7218,26900.0
2012-03-02 09:35:00,43.59,43.66,43.54,43.66,24500.0,30.7218,30.7712,30.6866,30.7712,24500.0
2012-03-02 09:40:00,43.64,43.73,43.57,43.61,28000.0,30.7571,30.8205,30.7077,30.7359,28000.0
2012-03-02 09:45:00,43.63,43.72,43.61,43.66,38600.0,30.75,30.8135,30.7359,30.7712,38600.0
2012-03-02 09:50:00,43.66,43.69,43.52,43.69,40900.0,30.7712,30.7923,30.6725,30.7923,40900.0
2012-03-02 09:55:00,43.69,43.69,43.51,43.61,25500.0,30.7923,30.7923,30.6655,30.7359,25500.0
2012-03-02 10:00:00,43.61,43.63,43.5,43.52,52700.0,30.7359,30.75,30.6584,30.6725,52700.0
2012-03-02 10:05:00,43.52,43.6,43.51,43.57,24300.0,30.6725,30.7289,30.6655,30.7077,24300.0
2012-03-02 10:10:00,43.58,43.81,43.58,43.79,17600.0,30.7148,30.8769,30.7148,30.8628,17600.0
2012-03-02 10:15:00,43.79,43.93,43.79,43.84,12700.0,30.8628,30.9615,30.8628,30.898,12700.0
2012-03-02 10:20:00,43.85,43.89,43.83,43.83,7300.0,30.9051,30.9333,30.891,30.891,7300.0
2012-03-02 10:25:00,43.82,43.91,43.82,43.87,12100.0,30.8839,30.9474,30.8839,30.9192,12100.0
2012-03-02 10:30:00,43.86,43.88,43.74,43.76,17200.0,30.9121,30.9262,30.8276,30.8417,17200.0
2012-03-02 10:35:00,43.77,43.85,43.77,43.82,32100.0,30.8487,30.9051,30.8487,30.8839,32100.0
2012-03-02 10:40:00,43.83,43.94,43.81,43.94,13400.0,30.891,30.9685,30.8769,30.9685,13400.0
2012-03-02 10:45:00,43.94,43.98,43.91,43.91,17800.0,30.9685,30.9967,30.9474,30.9474,17800.0
2012-03-02 10:50:00,43.91,44.04,43.9,44.04,17300.0,30.9474,31.039,30.9403,31.039,17300.0
2012-03-02 10:55:00,44.04,44.05,43.93,43.97,17100.0,31.039,31.046,30.9615,30.9897,17100.0
2012-03-02 11:00:00,43.97,44.01,43.88,43.89,31600.0,30.9897,31.0179,30.9262,30.9333,31600.0
2012-03-02 11:05:00,43.9,43.91,43.85,43.89,14300.0,30.9403,30.9474,30.9051,30.9333,14300.0
2012-03-02 11:10:00,43.88,43.89,43.8,43.8,11400.0,30.9262,30.9333,30.8699,30.8699,11400.0
2012-03-02 11:15:00,43.8,43.83,43.77,43.83,7500.0,30.8699,30.891,30.8487,30.891,7500.0
2012-03-02 11:20:00,43.83,43.87,43.8,43.86,10300.0,30.891,30.9192,30.8699,30.9121,10300.0
2012-03-02 11:25:00,43.87,43.88,43.82,43.86,9100.0,30.9192,30.9262,30.8839,30.9121,9100.0
2012-03-02 11:30:00,43.87,43.94,43.86,43.94,10600.0,30.9192,30.9685,30.9121,30.9685,10600.0
2012-03-02 11:35:00,43.93,43.98,43.92,43.97,13200.0,30.9615,30.9967,30.9544,30.9897,13200.0
2012-03-02 11:40:00,43.97,43.98,43.79,43.83,25700.0,30.9897,30.9967,30.8628,30.891,25700.0
2012-03-02 11:45:00,43.83,43.83,43.77,43.8,15300.0,30.891,30.891,30.8487,30.8699,15300.0
2012-03-02 11:50:00,43.8,43.82,43.73,43.73,18300.0,30.8699,30.8839,30.8205,30.8205,18300.0
2012-03-02 11:55:00,43.74,43.82,43.73,43.82,13400.0,30.8276,30.8839,30.8205,30.8839,13400.0
2012-03-02 12:00:00,43.82,43.82,43.77,43.8,15500.0,30.8839,30.8839,30.8487,30.8699,15500.0
2012-03-02 12:05:00,43.79,43.79,43.73,43.77,12600.0,30.8628,30.8628,30.8205,30.8487,12600.0
2012-03-02 12:10:00,43.78,43.83,43.78,43.81,16800.0,30.8558,30.891,30.8558,30.8769,16800.0
2012-03-02 12:15:00,43.81,43.81,43.68,43.71,14500.0,30.8769,30.8769,30.7853,30.8064,14500.0
2012-03-02 12:20:00,43.71,43.71,43.62,43.66,37600.0,30.8064,30.8064,30.743,30.7712,37600.0
2012-03-02 12:25:00,43.66,43.69,43.62,43.65,20000.0,30.7712,30.7923,30.743,30.7641,20000.0
2012-03-02 12:30:00,43.66,43.71,43.62,43.67,13900.0,30.7712,30.8064,30.743,30.7782,13900.0
2012-03-02 12:35:00,43.66,43.66,43.58,43.65,14600.0,30.7712,30.7712,30.7148,30.7641,14600.0
2012-03-02 12:40:00,43.66,43.69,43.63,43.63,15400.0,30.7712,30.7923,30.75,30.75,15400.0
2012-03-02 12:45:00,43.62,43.63,43.58,43.61,22600.0,30.743,30.75,30.7148,30.7359,22600.0
2012-03-02 12:50:00,43.61,43.68,43.61,43.66,18600.0,30.7359,30.7853,30.7359,30.7712,18600.0
2012-03-02 12:55:00,43.66,43.68,43.66,43.67,12800.0,30.7712,30.7853,30.7712,30.7782,12800.0
2012-03-02 13:00:00,43.66,43.72,43.65,43.72,15400.0,30.7712,30.8135,30.7641,30.8135,15400.0
2012-03-02 13:05:00,43.72,43.72,43.63,43.67,13800.0,30.8135,30.8135,30.75,30.7782,13800.0
2012-03-02 13:10:00,43.66,43.67,43.55,43.55,21300.0,30.7712,30.7782,30.6937,30.6937,21300.0
2012-03-02 13:15:00,43.55,43.55,43.48,43.49,18700.0,30.6937,30.6937,30.6443,30.6514,18700.0
2012-03-02 13:20:00,43.49,43.49,43.43,43.45,17800.0,30.6514,30.6514,30.6091,30.6232,17800.0
2012-03-02 13:25:00,43.46,43.6,43.45,43.58,13600.0,30.6302,30.7289,30.6232,30.7148,13600.0
2012-03-02 13:30:00,43.58,43.63,43.53,43.53,11500.0,30.7148,30.75,30.6796,30.6796,11500.0
2012-03-02 13:35:00,43.53,43.58,43.52,43.52,10900.0,30.6796,30.7148,30.6725,30.6725,10900.0
2012-03-02 13:40:00,43.53,43.6,43.52,43.59,15900.0,30.6796,30.7289,30.6725,30.7218,15900.0
2012-03-02 13:45:00,43.6,43.62,43.53,43.54,13200.0,30.7289,30.743,30.6796,30.6866,13200.0
2012-03-02 13:50:00,43.54,43.59,43.53,43.57,10500.0,30.6866,30.7218,30.6796,30.7077,10500.0
2012-03-02 13:55:00,43.57,43.6,43.54,43.59,15200.0,30.7077,30.7289,30.6866,30.7218,15200.0
2012-03-02 14:00:00,43.6,43.62,43.56,43.57,15600.0,30.7289,30.743,30.7007,30.7077,15600.0
2012-03-02 14:05:00,43.58,43.58,43.53,43.58,11500.0,30.7148,30.7148,30.6796,30.7148,11500.0
2012-03-02 14:10:00,43.58,43.59,43.5,43.53,17000.0,30.7148,30.7218,30.6584,30.6796,17000.0
2012-03-02 14:15:00,43.53,43.59,43.51,43.59,13900.0,30.6796,30.7218,30.6655,30.7218,13900.0
2012-03-02 14:20:00,43.59,43.61,43.53,43.55,21800.0,30.7218,30.7359,30.6796,30.6937,21800.0
2012-03-02 14:25:00,43.55,43.59,43.51,43.52,15000.0,30.6937,30.7218,30.6655,30.6725,15000.0
2012-03-02 14:30:00,43.53,43.53,43.49,43.51,14900.0,30.6796,30.6796,30.6514,30.6655,14900.0
2012-03-02 14:35:00,43.5,43.52,43.49,43.52,13700.0,30.6584,30.6725,30.6514,30.6725,13700.0
2012-03-02 14:40:00,43.51,43.51,43.46,43.49,13100.0,30.6655,30.6655,30.6302,30.6514,13100.0
2012-03-02 14:45:00,43.5,43.56,43.49,43.55,9500.0,30.6584,30.7007,30.6514,30.6937,9500.0
2012-03-02 14:50:00,43.54,43.55,43.49,43.55,20500.0,30.6866,30.6937,30.6514,30.6937,20500.0
2012-03-02 14:55:00,43.55,43.55,43.51,43.51,14600.0,30.6937,30.6937,30.6655,30.6655,14600.0
2012-03-02 15:00:00,43.52,43.56,43.48,43.48,18800.0,30.6725,30.7007,30.6443,30.6443,18800.0
2012-03-02 15:05:00,43.48,43.49,43.44,43.47,22000.0,30.6443,30.6514,30.6161,30.6373,22000.0
2012-03-02 15:10:00,43.48,43.53,43.48,43.5,16500.0,30.6443,30.6796,30.6443,30.6584,16500.0
2012-03-02 15:15:00,43.5,43.5,43.45,43.45,26600.0,30.6584,30.6584,30.6232,30.6232,26600.0
2012-03-02 15:20:00,43.45,43.51,43.45,43.51,16900.0,30.6232,30.6655,30.6232,30.6655,16900.0
2012-03-02 15:25:00,43.51,43.57,43.5,43.55,23100.0,30.6655,30.7077,30.6584,30.6937,23100.0
2012-03-02 15:30:00,43.55,43.65,43.55,43.65,43500.0,30.6937,30.7641,30.6937,30.7641,43500.0
2012-03-02 15:35:00,43.65,43.65,43.55,43.55,53400.0,30.7641,30.7641,30.6937,30.6937,53400.0
2012-03-02 15:40:00,43.56,43.59,43.48,43.52,54000.0,30.7007,30.7218,30.6443,30.6725,54000.0
2012-03-02 15:45:00,43.51,43.59,43.51,43.55,53900.0,30.6655,30.7218,30.6655,30.6937,53900.0
2012-03-02 15:50:00,43.56,43.59,43.54,43.56,84000.0,30.7007,30.7218,30.6866,30.7007,84000.0
2012-03-02 15:55:00,43.55,43.57,43.5,43.55,131000.0,30.6937,30.7077,30.6584,30.6937,131000.0
2012-03-05 09:30:00,43.45,43.47,43.25,43.28,40400.0,30.6232,30.6373,30.4822,30.5034,40400.0
2012-03-05 09:35:00,43.25,43.35,43.09,43.35,40500.0,30.4822,30.5527,30.3694,30.5527,40500.0
2012-03-05 09:40:00,43.35,43.35,43.14,43.17,14900.0,30.5527,30.5527,30.4047,30.4258,14900.0
2012-03-05 09:45:00,43.16,43.17,43.03,43.09,39400.0,30.4188,30.4258,30.3272,30.3694,39400.0
2012-03-05 09:50:00,43.11,43.2,43.06,43.1,25400.0,30.3835,30.447,30.3483,30.3765,25400.0
2012-03-05 09:55:00,43.14,43.16,43.08,43.12,6800.0,30.4047,30.4188,30.3624,30.3906,6800.0
2012-03-05 10:00:00,43.14,43.31,43.07,43.31,40100.0,30.4047,30.5245,30.3554,30.5245,40100.0
2012-03-05 10:05:00,43.33,43.35,43.22,43.28,28900.0,30.5386,30.5527,30.4611,30.5034,28900.0
2012-03-05 10:10:00,43.27,43.27,43.11,43.16,32600.0,30.4963,30.4963,30.3835,30.4188,32600.0
2012-03-05 10:15:00,43.16,43.19,42.93,42.94,39300.0,30.4188,30.4399,30.2567,30.2637,39300.0
2012-03-05 10:20:00,42.94,42.94,42.78,42.79,59100.0,30.2637,30.2637,30.151,30.158,59100.0
2012-03-05 10:25:00,42.79,42.88,42.75,42.82,48900.0,30.158,30.2214,30.1298,30.1792,48900.0
2012-03-05 10:30:00,42.81,42.88,42.78,42.82,24300.0,30.1721,30.2214,30.151,30.1792,24300.0
2012-03-05 10:35:00,42.82,42.83,42.78,42.79,41100.0,30.1792,30.1862,30.151,30.158,41100.0
2012-03-05 10:40:00,42.8,42.81,42.73,42.73,41500.0,30.1651,30.1721,30.1157,30.1157,41500.0
2012-03-05 10:45:00,42.73,42.75,42.7,42.7,53500.0,30.1157,30.1298,30.0946,30.0946,53500.0
2012-03-05 10:50:00,42.71,42.78,42.68,42.69,43600.0,30.1016,30.151,30.0805,30.0875,43600.0
2012-03-05 10:55:00,42.69,42.75,42.6,42.73,43100.0,30.0875,30.1298,30.0241,30.1157,43100.0
2012-03-05 11:00:00,42.74,42.76,42.61,42.63,50100.0,30.1228,30.1369,30.0311,30.0452,50100.0
2012-03-05 11:05:00,42.64,42.64,42.55,42.6,90200.0,30.0523,30.0523,29.9889,30.0241,90200.0
2012-03-05 11:10:00,42.6,42.62,42.51,42.52,41900.0,30.0241,30.0382,29.9607,29.9677,41900.0
2012-03-05 11:15:00,42.52,42.54,42.43,42.48,74500.0,29.9677,29.9818,29.9043,29.9395,74500.0
2012-03-05 11:20:00,42.47,42.49,42.43,42.46,43300.0,29.9325,29.9466,29.9043,29.9254,43300.0
2012-03-05 11:25:00,42.47,42.5,42.43,42.46,47900.0,29.9325,29.9536,29.9043,29.9254,47900.0
2012-03-05 11:30:00,42.45,42.45,42.36,42.39,76900.0,29.9184,29.9184,29.855,29.8761,76900.0
2012-03-05 11:35:00,42.39,42.43,42.35,42.35,27400.0,29.8761,29.9043,29.8479,29.8479,27400.0
2012-03-05 11:40:00,42.35,42.47,42.35,42.46,20200.0,29.8479,29.9325,29.8479,29.9254,20200.0
2012-03-05 11:45:00,42.45,42.49,42.43,42.48,21500.0,29.9184,29.9466,29.9043,29.9395,21500.0
2012-03-05 11:50:00,42.47,42.49,42.4,42.41,21400.0,29.9325,29.9466,29.8831,29.8902,21400.0
2012-03-05 11:55:00,42.42,42.44,42.38,42.44,24000.0,29.8972,29.9113,29.869,29.9113,24000.0
2012-03-05 12:00:00,42.44,42.51,42.42,42.42,21700.0,29.9113,29.9607,29.8972,29.8972,21700.0
2012-03-05 12:05:00,42.43,42.47,42.41,42.44,25200.0,29.9043,29.9325,29.8902,29.9113,25200.0
2012-03-05 12:10:00,42.43,42.48,42.43,42.48,26100.0,29.9043,29.9395,29.9043,29.9395,26100.0
2012-03-05 12:15:00,42.48,42.5,42.43,42.49,23400.0,29.9395,29.9536,29.9043,29.9466,23400.0
2012-03-05 12:20:00,42.49,42.57,42.49,42.53,22200.0,29.9466,30.003,29.9466,29.9748,22200.0
2012-03-05 12:25:00,42.54,42.54,42.49,42.5,17500.0,29.9818,29.9818,29.9466,29.9536,17500.0
2012-03-05 12:30:00,42.5,42.51,42.48,42.5,23900.0,29.9536,29.9607,29.9395,29.9536,23900.0
2012-03-05 12:35:00,42.49,42.5,42.47,42.49,34500.0,29.9466,29.9536,29.9325,29.9466,34500.0
2012-03-05 12:40:00,42.49,42.5,42.44,42.47,22000.0,29.9466,29.9536,29.9113,29.9325,22000.0
2012-03-05 12:45:00,42.47,42.53,42.46,42.53,17500.0,29.9325,29.9748,29.9254,29.9748,17500.0
2012-03-05 12:50:00,42.52,42.52,42.41,42.41,7900.0,29.9677,29.9677,29.8902,29.8902,7900.0
2012-03-05 12:55:00,42.41,42.45,42.38,42.4,12700.0,29.8902,29.9184,29.869,29.8831,12700.0
2012-03-05 13:00:00,42.39,42.45,42.39,42.45,12300.0,29.8761,29.9184,29.8761,29.9184,12300.0
2012-03-05 13:05:00,42.45,42.5,42.43,42.44,31700.0,29.9184,29.9536,29.9043,29.9113,31700.0
2012-03-05 13:10:00,42.43,42.46,42.41,42.45,10700.0,29.9043,29.9254,29.8902,29.9184,10700.0
2012-03-05 13:15:00,42.44,42.47,42.42,42.46,18000.0,29.9113,29.9325,29.8972,29.9254,18000.0
2012-03-05 13:20:00,42.46,42.49,42.44,42.46,14700.0,29.9254,29.9466,29.9113,29.9254,14700.0
2012-03-05 13:25:00,42.46,42.47,42.4,42.44,10200.0,29.9254,29.9325,29.8831,29.9113,10200.0
2012-03-05 13:30:00,42.43,42.43,42.38,42.41,14200.0,29.9043,29.9043,29.869,29.8902,14200.0
2012-03-05 13:35:00,42.41,42.41,42.35,42.35,18000.0,29.8902,29.8902,29.8479,29.8479,18000.0
2012-03-05 13:40:00,42.35,42.39,42.34,42.35,31800.0,29.8479,29.8761,29.8409,29.8479,31800.0
2012-03-05 13:45:00,42.35,42.35,42.27,42.27,32800.0,29.8479,29.8479,29.7915,29.7915,32800.0
2012-03-05 13:50:00,42.29,42.29,42.21,42.24,40300.0,29.8056,29.8056,29.7492,29.7704,40300.0
2012-03-05 13:55:00,42.24,42.32,42.23,42.29,18500.0,29.7704,29.8268,29.7633,29.8056,18500.0
2012-03-05 14:00:00,42.29,42.36,42.27,42.34,23000.0,29.8056,29.855,29.7915,29.8409,23000.0
2012-03-05 14:05:00,42.34,42.42,42.33,42.42,11400.0,29.8409,29.8972,29.8338,29.8972,11400.0
2012-03-05 14:10:00,42.42,42.48,42.4,42.46,22900.0,29.8972,29.9395,29.8831,29.9254,22900.0
2012-03-05 14:15:00,42.46,42.49,42.44,42.45,13800.0,29.9254,29.9466,29.9113,29.9184,13800.0
2012-03-05 14:20:00,42.45,42.45,42.39,42.42,29800.0,29.9184,29.9184,29.8761,29.8972,29800.0
2012-03-05 14:25:00,42.41,42.45,42.4,42.43,55300.0,29.8902,29.9184,29.8831,29.9043,55300.0
2012-03-05 14:30:00,42.43,42.49,42.39,42.46,39700.0,29.9043,29.9466,29.8761,29.9254,39700.0
2012-03-05 14:35:00,42.45,42.46,42.43,42.44,23000.0,29.9184,29.9254,29.9043,29.9113,23000.0
2012-03-05 14:40:00,42.45,42.46,42.42,42.42,24200.0,29.9184,29.9254,29.8972,29.8972,24200.0
2012-03-05 14:45:00,42.44,42.46,42.41,42.44,20200.0,29.9113,29.9254,29.8902,29.9113,20200.0
2012-03-05 14:50:00,42.44,42.46,42.44,42.46,15500.0,29.9113,29.9254,29.9113,29.9254,15500.0
2012-03-05 14:55:00,42.45,42.5,42.44,42.46,59600.0,29.9184,29.9536,29.9113,29.9254,59600.0
2012-03-05 15:00:00,42.47,42.52,42.46,42.5,33100.0,29.9325,29.9677,29.9254,29.9536,33100.0
2012-03-05 15:05:00,42.5,42.51,42.47,42.48,24500.0,29.9536,29.9607,29.9325,29.9395,24500.0
2012-03-05 15:10:00,42.49,42.5,42.45,42.46,58400.0,29.9466,29.9536,29.9184,29.9254,58400.0
2012-03-05 15:15:00,42.47,42.48,42.43,42.47,37200.0,29.9325,29.9395,29.9043,29.9325,37200.0
2012-03-05 15:20:00,42.47,42.49,42.45,42.45,23500.0,29.9325,29.9466,29.9184,29.9184,23500.0
2012-03-05 15:25:00,42.45,42.49,42.44,42.47,19700.0,29.9184,29.9466,29.9113,29.9325,19700.0
2012-03-05 15:30:00,42.47,42.54,42.47,42.54,30600.0,29.9325,29.9818,29.9325,29.9818,30600.0
2012-03-05 15:35:00,42.54,42.59,42.54,42.59,36900.0,29.9818,30.0171,29.9818,30.0171,36900.0
2012-03-05 15:40:00,42.58,42.59,42.5,42.51,67000.0,30.01,30.0171,29.9536,29.9607,67000.0
2012-03-05 15:45:00,42.51,42.55,42.48,42.48,101600.0,29.9607,29.9889,29.9395,29.9395,101600.0
2012-03-05 15:50:00,42.48,42.52,42.47,42.5,101600.0,29.9395,29.9677,29.9325,29.9536,101600.0
2012-03-05 15:55:00,42.5,42.53,42.47,42.51,227100.0,29.9536,29.9748,29.9325,29.9607,227100.0
2012-03-06 09:30:00,41.83,41.88,41.21,41.33,247400.0,29.4814,29.5167,29.0444,29.129,247400.0
2012-03-06 09:35:00,41.31,41.6,41.3,41.35,68200.0,29.1149,29.3193,29.1079,29.1431,68200.0
2012-03-06 09:40:00,41.37,41.53,41.34,41.42,54900.0,29.1572,29.27,29.1361,29.1924,54900.0
2012-03-06 09:45:00,41.42,41.49,41.33,41.39,64400.0,29.1924,29.2418,29.129,29.1713,64400.0
2012-03-06 09:50:00,41.39,41.39,41.28,41.28,64500.0,29.1713,29.1713,29.0938,29.0938,64500.0
2012-03-06 09:55:00,41.28,41.28,41.15,41.15,56400.0,29.0938,29.0938,29.0022,29.0022,56400.0
2012-03-06 10:00:00,41.15,41.32,41.12,41.22,73700.0,29.0022,29.122,28.981,29.0515,73700.0
2012-03-06 10:05:00,41.22,41.38,41.21,41.31,44900.0,29.0515,29.1643,29.0444,29.1149,44900.0
2012-03-06 10:10:00,41.3,41.34,41.23,41.25,29400.0,29.1079,29.1361,29.0585,29.0726,29400.0
2012-03-06 10:15:00,41.25,41.27,41.2,41.22,24200.0,29.0726,29.0867,29.0374,29.0515,24200.0
2012-03-06 10:20:00,41.23,41.23,41.09,41.15,32400.0,29.0585,29.0585,28.9599,29.0022,32400.0
2012-03-06 10:25:00,41.15,41.27,41.13,41.25,27400.0,29.0022,29.0867,28.9881,29.0726,27400.0
2012-03-06 10:30:00,41.25,41.39,41.23,41.36,46500.0,29.0726,29.1713,29.0585,29.1502,46500.0
2012-03-06 10:35:00,41.36,41.38,41.29,41.35,63700.0,29.1502,29.1643,29.1008,29.1431,63700.0
2012-03-06 10:40:00,41.36,41.38,41.25,41.25,39100.0,29.1502,29.1643,29.0726,29.0726,39100.0
2012-03-06 10:45:00,41.25,41.3,41.17,41.3,26600.0,29.0726,29.1079,29.0162,29.1079,26600.0
2012-03-06 10:50:00,41.29,41.29,41.17,41.2,31200.0,29.1008,29.1008,29.0162,29.0374,31200.0
2012-03-06 10:55:00,41.21,41.34,41.2,41.25,46000.0,29.0444,29.1361,29.0374,29.0726,46000.0
2012-03-06 11:00:00,41.25,41.41,41.25,41.41,47200.0,29.0726,29.1854,29.0726,29.1854,47200.0
2012-03-06 11:05:00,41.41,41.41,41.36,41.36,60900.0,29.1854,29.1854,29.1502,29.1502,60900.0
2012-03-06 11:10:00,41.37,41.37,41.3,41.34,31100.0,29.1572,29.1572,29.1079,29.1361,31100.0
2012-03-06 11:15:00,41.35,41.4,41.27,41.28,34500.0,29.1431,29.1784,29.0867,29.0938,34500.0
2012-03-06 11:20:00,41.28,41.34,41.26,41.29,27700.0,29.0938,29.1361,29.0797,29.1008,27700.0
2012-03-06 11:25:00,41.3,41.4,41.24,41.39,37400.0,29.1079,29.1784,29.0656,29.1713,37400.0
2012-03-06 11:30:00,41.38,41.38,41.2,41.23,27900.0,29.1643,29.1643,29.0374,29.0585,27900.0
2012-03-06 11:35:00,41.23,41.29,41.18,41.27,28200.0,29.0585,29.1008,29.0233,29.0867,28200.0
2012-03-06 11:40:00,41.27,41.38,41.26,41.35,31000.0,29.0867,29.1643,29.0797,29.1431,31000.0
2012-03-06 11:45:00,41.35,41.36,41.24,41.27,37600.0,29.1431,29.1502,29.0656,29.0867,37600.0
2012-03-06 11:50:00,41.27,41.34,41.23,41.26,34300.0,29.0867,29.1361,29.0585,29.0797,34300.0
2012-03-06 11:55:00,41.27,41.34,41.26,41.33,26300.0,29.0867,29.1361,29.0797,29.129,26300.0
2012-03-06 12:00:00,41.32,41.38,41.26,41.29,32700.0,29.122,29.1643,29.0797,29.1008,32700.0
2012-03-06 12:05:00,41.3,41.32,41.23,41.26,61800.0,29.1079,29.122,29.0585,29.0797,61800.0
2012-03-06 12:10:00,41.27,41.28,41.23,41.25,31600.0,29.0867,29.0938,29.0585,29.0726,31600.0
2012-03-06 12:15:00,41.26,41.3,41.18,41.29,39900.0,29.0797,29.1079,29.0233,29.1008,39900.0
2012-03-06 12:20:00,41.3,41.34,41.27,41.29,24600.0,29.1079,29.1361,29.0867,29.1008,24600.0
2012-03-06 12:25:00,41.3,41.3,41.23,41.26,22000.0,29.1079,29.1079,29.0585,29.0797,22000.0
2012-03-06 12:30:00,41.27,41.34,41.26,41.33,38500.0,29.0867,29.1361,29.0797,29.129,38500.0
2012-03-06 12:35:00,41.33,41.34,41.28,41.28,28800.0,29.129,29.1361,29.0938,29.0938,28800.0
2012-03-06 12:40:00,41.27,41.35,41.27,41.3,27200.0,29.0867,29.1431,29.0867,29.1079,27200.0
2012-03-06 12:45:00,41.29,41.34,41.26,41.3,16600.0,29.1008,29.1361,29.0797,29.1079,16600.0
2012-03-06 12:50:00,41.3,41.32,41.25,41.28,61600.0,29.1079,29.122,29.0726,29.0938,61600.0
2012-03-06 12:55:00,41.29,41.29,41.24,41.27,24300.0,29.1008,29.1008,29.0656,29.0867,24300.0
2012-03-06 13:00:00,41.27,41.35,41.24,41.35,28700.0,29.0867,29.1431,29.0656,29.1431,28700.0
2012-03-06 13:05:00,41.34,41.35,41.31,41.33,19600.0,29.1361,29.1431,29.1149,29.129,19600.0
2012-03-06 13:10:00,41.33,41.34,41.3,41.31,13700.0,29.129,29.1361,29.1079,29.1149,13700.0
2012-03-06 13:15:00,41.31,41.32,41.28,41.29,31400.0,29.1149,29.122,29.0938,29.1008,31400.0
2012-03-06 13:20:00,41.29,41.33,41.26,41.33,22500.0,29.1008,29.129,29.0797,29.129,22500.0
2012-03-06 13:25:00,41.32,41.33,41.25,41.3,24600.0,29.122,29.129,29.0726,29.1079,24600.0
2012-03-06 13:30:00,41.31,41.35,41.3,41.34,46600.0,29.1149,29.1431,29.1079,29.1361,46600.0
2012-03-06 13:35:00,41.33,41.35,41.33,41.35,18700.0,29.129,29.1431,29.129,29.1431,18700.0
2012-03-06 13:40:00,41.36,41.37,41.29,41.35,23500.0,29.1502,29.1572,29.1008,29.1431,23500.0
2012-03-06 13:45:00,41.35,41.36,41.26,41.33,47400.0,29.1431,29.1502,29.0797,29.129,47400.0
2012-03-06 13:50:00,41.34,41.35,41.3,41.34,27200.0,29.1361,29.1431,29.1079,29.1361,27200.0
2012-03-06 13:55:00,41.35,41.35,41.26,41.26,17700.0,29.1431,29.1431,29.0797,29.0797,17700.0
2012-03-06 14:00:00,41.26,41.3,41.26,41.27,20000.0,29.0797,29.1079,29.0797,29.0867,20000.0
2012-03-06 14:05:00,41.27,41.32,41.25,41.3,23600.0,29.0867,29.122,29.0726,29.1079,23600.0
2012-03-06 14:10:00,41.31,41.37,41.26,41.36,37900.0,29.1149,29.1572,29.0797,29.1502,37900.0
2012-03-06 14:15:00,41.36,41.36,41.3,41.32,67000.0,29.1502,29.1502,29.1079,29.122,67000.0
2012-03-06 14:20:00,41.33,41.34,41.27,41.3,25200.0,29.129,29.1361,29.0867,29.1079,25200.0
2012-03-06 14:25:00,41.3,41.3,41.2,41.21,31600.0,29.1079,29.1079,29.0374,29.0444,31600.0
2012-03-06 14:30:00,41.2,41.28,41.18,41.23,24300.0,29.0374,29.0938,29.0233,29.0585,24300.0
2012-03-06 14:35:00,41.23,41.23,41.17,41.19,23700.0,29.0585,29.0585,29.0162,29.0303,23700.0
2012-03-06 14:40:00,41.18,41.18,41.12,41.14,28900.0,29.0233,29.0233,28.981,28.9951,28900.0
2012-03-06 14:45:00,41.14,41.22,41.13,41.22,27500.0,28.9951,29.0515,28.9881,29.0515,27500.0
2012-03-06 14:50:00,41.2,41.22,41.17,41.22,51400.0,29.0374,29.0515,29.0162,29.0515,51400.0
2012-03-06 14:55:00,41.22,41.23,41.17,41.17,17900.0,29.0515,29.0585,29.0162,29.0162,17900.0
2012-03-06 15:00:00,41.18,41.28,41.17,41.27,31800.0,29.0233,29.0938,29.0162,29.0867,31800.0
2012-03-06 15:05:00,41.27,41.31,41.27,41.3,19200.0,29.0867,29.1149,29.0867,29.1079,19200.0
2012-03-06 15:10:00,41.31,41.31,41.28,41.28,33300.0,29.1149,29.1149,29.0938,29.0938,33300.0
2012-03-06 15:15:00,41.28,41.3,41.23,41.27,94000.0,29.0938,29.1079,29.0585,29.0867,94000.0
2012-03-06 15:20:00,41.28,41.28,41.22,41.27,129600.0,29.0938,29.0938,29.0515,29.0867,129600.0
2012-03-06 15:25:00,41.28,41.28,41.24,41.27,35300.0,29.0938,29.0938,29.0656,29.0867,35300.0
2012-03-06 15:30:00,41.28,41.28,41.19,41.19,71300.0,29.0938,29.0938,29.0303,29.0303,71300.0
2012-03-06 15:35:00,41.2,41.23,41.19,41.23,56800.0,29.0374,29.0585,29.0303,29.0585,56800.0
2012-03-06 15:40:00,41.23,41.31,41.23,41.25,113000.0,29.0585,29.1149,29.0585,29.0726,113000.0
2012-03-06 15:45:00,41.26,41.3,41.26,41.28,113900.0,29.0797,29.1079,29.0797,29.0938,113900.0
2012-03-06 15:50:00,41.29,41.32,41.27,41.29,108700.0,29.1008,29.122,29.0867,29.1008,108700.0
2012-03-06 15:55:00,41.29,41.37,41.29,41.3,243500.0,29.1008,29.1572,29.1008,29.1079,243500.0
2012-03-07 09:30:00,41.46,41.47,41.13,41.16,49700.0,29.2206,29.2277,28.9881,29.0092,49700.0
2012-03-07 09:35:00,41.15,41.22,41.14,41.19,26900.0,29.0022,29.0515,28.9951,29.0303,26900.0
2012-03-07 09:40:00,41.18,41.27,41.13,41.17,18300.0,29.0233,29.0867,28.9881,29.0162,18300.0
2012-03-07 09:45:00,41.16,41.22,41.09,41.1,28000.0,29.0092,29.0515,28.9599,28.9669,28000.0
2012-03-07 09:50:00,41.1,41.34,41.09,41.31,59600.0,28.9669,29.1361,28.9599,29.1149,59600.0
2012-03-07 09:55:00,41.32,41.39,41.26,41.3,49700.0,29.122,29.1713,29.0797,29.1079,49700.0
2012-03-07 10:00:00,41.29,41.4,41.25,41.39,53500.0,29.1008,29.1784,29.0726,29.1713,53500.0
2012-03-07 10:05:00,41.39,41.42,41.28,41.35,42200.0,29.1713,29.1924,29.0938,29.1431,42200.0
2012-03-07 10:10:00,41.36,41.4,41.3,41.39,107100.0,29.1502,29.1784,29.1079,29.1713,107100.0
2012-03-07 10:15:00,41.4,41.5,41.39,41.48,66100.0,29.1784,29.2488,29.1713,29.2347,66100.0
2012-03-07 10:20:00,41.48,41.49,41.4,41.4,39900.0,29.2347,29.2418,29.1784,29.1784,39900.0
2012-03-07 10:25:00,41.4,41.41,41.28,41.29,110000.0,29.1784,29.1854,29.0938,29.1008,110000.0
2012-03-07 10:30:00,41.3,41.4,41.27,41.38,45500.0,29.1079,29.1784,29.0867,29.1643,45500.0
2012-03-07 10:35:00,41.39,41.39,41.32,41.34,9000.0,29.1713,29.1713,29.122,29.1361,9000.0
2012-03-07 10:40:00,41.35,41.35,41.23,41.24,28500.0,29.1431,29.1431,29.0585,29.0656,28500.0
2012-03-07 10:45:00,41.24,41.25,41.18,41.2,20900.0,29.0656,29.0726,29.0233,29.0374,20900.0
2012-03-07 10:50:00,41.2,41.25,41.19,41.21,31200.0,29.0374,29.0726,29.0303,29.0444,31200.0
2012-03-07 10:55:00,41.2,41.24,41.18,41.22,20700.0,29.0374,29.0656,29.0233,29.0515,20700.0
2012-03-07 11:00:00,41.22,41.43,41.22,41.38,29100.0,29.0515,29.1995,29.0515,29.1643,29100.0
2012-03-07 11:05:00,41.38,41.49,41.37,41.49,32900.0,29.1643,29.2418,29.1572,29.2418,32900.0
2012-03-07 11:10:00,41.49,41.51,41.46,41.5,48800.0,29.2418,29.2559,29.2206,29.2488,48800.0
2012-03-07 11:15:00,41.5,41.52,41.47,41.52,35100.0,29.2488,29.2629,29.2277,29.2629,35100.0
2012-03-07 11:20:00,41.53,41.53,41.45,41.46,31200.0,29.27,29.27,29.2136,29.2206,31200.0
2012-03-07 11:25:00,41.46,41.49,41.44,41.44,21200.0,29.2206,29.2418,29.2065,29.2065,21200.0
2012-03-07 11:30:00,41.45,41.5,41.45,41.46,27900.0,29.2136,29.2488,29.2136,29.2206,27900.0
2012-03-07 11:35:00,41.47,41.5,41.42,41.46,29100.0,29.2277,29.2488,29.1924,29.2206,29100.0
2012-03-07 11:40:00,41.46,41.53,41.46,41.52,24900.0,29.2206,29.27,29.2206,29.2629,24900.0
2012-03-07 11:45:00,41.53,41.53,41.47,41.49,18800.0,29.27,29.27,29.2277,29.2418,18800.0
2012-03-07 11:50:00,41.48,41.49,41.45,41.46,14700.0,29.2347,29.2418,29.2136,29.2206,14700.0
2012-03-07 11:55:00,41.47,41.49,41.44,41.47,24600.0,29.2277,29.2418,29.2065,29.2277,24600.0
2012-03-07 12:00:00,41.48,41.5,41.47,41.47,9400.0,29.2347,29.2488,29.2277,29.2277,9400.0
2012-03-07 12:05:00,41.47,41.47,41.41,41.43,15000.0,29.2277,29.2277,29.1854,29.1995,15000.0
2012-03-07 12:10:00,41.42,41.43,41.34,41.34,12000.0,29.1924,29.1995,29.1361,29.1361,12000.0
2012-03-07 12:15:00,41.34,41.35,41.3,41.35,17400.0,29.1361,29.1431,29.1079,29.1431,17400.0
2012-03-07 12:20:00,41.35,41.37,41.32,41.33,15300.0,29.1431,29.1572,29.122,29.129,15300.0
2012-03-07 12:25:00,41.33,41.34,41.3,41.33,10300.0,29.129,29.1361,29.1079,29.129,10300.0
2012-03-07 12:30:00,41.34,41.35,41.31,41.33,15700.0,29.1361,29.1431,29.1149,29.129,15700.0
2012-03-07 12:35:00,41.32,41.33,41.3,41.3,18400.0,29.122,29.129,29.1079,29.1079,18400.0
2012-03-07 12:40:00,41.3,41.38,41.29,41.35,12300.0,29.1079,29.1643,29.1008,29.1431,12300.0
2012-03-07 12:45:00,41.35,41.38,41.34,41.38,11700.0,29.1431,29.1643,29.1361,29.1643,11700.0
2012-03-07 12:50:00,41.38,41.4,41.37,41.39,8500.0,29.1643,29.1784,29.1572,29.1713,8500.0
2012-03-07 12:55:00,41.39,41.42,41.36,41.36,9900.0,29.1713,29.1924,29.1502,29.1502,9900.0
2012-03-07 13:00:00,41.36,41.39,41.33,41.38,19000.0,29.1502,29.1713,29.129,29.1643,19000.0
2012-03-07 13:05:00,41.37,41.4,41.35,41.37,19700.0,29.1572,29.1784,29.1431,29.1572,19700.0
2012-03-07 13:10:00,41.37,41.43,41.37,41.42,12800.0,29.1572,29.1995,29.1572,29.1924,12800.0
2012-03-07 13:15:00,41.43,41.44,41.37,41.42,30000.0,29.1995,29.2065,29.1572,29.1924,30000.0
2012-03-07 13:20:00,41.42,41.43,41.38,41.42,10300.0,29.1924,29.1995,29.1643,29.1924,10300.0
2012-03-07 13:25:00,41.42,41.43,41.38,41.39,7400.0,29.1924,29.1995,29.1643,29.1713,7400.0
2012-03-07 13:30:00,41.39,41.42,41.36,41.39,49000.0,29.1713,29.1924,29.1502,29.1713,49000.0
2012-03-07 13:35:00,41.4,41.43,41.4,41.41,9500.0,29.1784,29.1995,29.1784,29.1854,9500.0
2012-03-07 13:40:00,41.4,41.41,41.29,41.33,24000.0,29.1784,29.1854,29.1008,29.129,24000.0
2012-03-07 13:45:00,41.32,41.33,41.26,41.3,25400.0,29.122,29.129,29.0797,29.1079,25400.0
2012-03-07 13:50:00,41.31,41.35,41.3,41.34,13400.0,29.1149,29.1431,29.1079,29.1361,13400.0
2012-03-07 13:55:00,41.34,41.38,41.34,41.35,10100.0,29.1361,29.1643,29.1361,29.1431,10100.0
2012-03-07 14:00:00,41.36,41.46,41.36,41.42,19500.0,29.1502,29.2206,29.1502,29.1924,19500.0
2012-03-07 14:05:00,41.43,41.5,41.43,41.5,19500.0,29.1995,29.2488,29.1995,29.2488,19500.0
2012-03-07 14:10:00,41.5,41.5,41.45,41.45,46000.0,29.2488,29.2488,29.2136,29.2136,46000.0
2012-03-07 14:15:00,41.46,41.51,41.45,41.49,17300.0,29.2206,29.2559,29.2136,29.2418,17300.0
2012-03-07 14:20:00,41.49,41.5,41.4,41.41,25600.0,29.2418,29.2488,29.1784,29.1854,25600.0
2012-03-07 14:25:00,41.41,41.46,41.4,41.46,10900.0,29.1854,29.2206,29.1784,29.2206,10900.0
2012-03-07 14:30:00,41.45,41.47,41.4,41.42,22000.0,29.2136,29.2277,29.1784,29.1924,22000.0
2012-03-07 14:35:00,41.42,41.43,41.38,41.43,24100.0,29.1924,29.1995,29.1643,29.1995,24100.0
2012-03-07 14:40:00,41.42,41.46,41.38,41.45,21400.0,29.1924,29.2206,29.1643,29.2136,21400.0
2012-03-07 14:45:00,41.44,41.48,41.44,41.45,16700.0,29.2065,29.2347,29.2065,29.2136,16700.0
2012-03-07 14:50:00,41.45,41.5,41.45,41.5,19000.0,29.2136,29.2488,29.2136,29.2488,19000.0
2012-03-07 14:55:00,41.51,41.51,41.47,41.47,11900.0,29.2559,29.2559,29.2277,29.2277,11900.0
2012-03-07 15:00:00,41.47,41.51,41.46,41.49,33300.0,29.2277,29.2559,29.2206,29.2418,33300.0
2012-03-07 15:05:00,41.49,41.49,41.41,41.41,31400.0,29.2418,29.2418,29.1854,29.1854,31400.0
2012-03-07 15:10:00,41.41,41.44,41.39,41.44,25900.0,29.1854,29.2065,29.1713,29.2065,25900.0
2012-03-07 15:15:00,41.44,41.48,41.4,41.48,27500.0,29.2065,29.2347,29.1784,29.2347,27500.0
2012-03-07 15:20:00,41.49,41.53,41.48,41.51,46600.0,29.2418,29.27,29.2347,29.2559,46600.0
2012-03-07 15:25:00,41.51,41.52,41.46,41.48,32900.0,29.2559,29.2629,29.2206,29.2347,32900.0
2012-03-07 15:30:00,41.48,41.53,41.47,41.52,49900.0,29.2347,29.27,29.2277,29.2629,49900.0
2012-03-07 15:35:00,41.51,41.53,41.45,41.45,79500.0,29.2559,29.27,29.2136,29.2136,79500.0
2012-03-07 15:40:00,41.46,41.53,41.45,41.52,93800.0,29.2206,29.27,29.2136,29.2629,93800.0
2012-03-07 15:45:00,41.52,41.55,41.48,41.48,95600.0,29.2629,29.2841,29.2347,29.2347,95600.0
2012-03-07 15:50:00,41.48,41.49,41.42,41.43,140000.0,29.2347,29.2418,29.1924,29.1995,140000.0
2012-03-07 15:55:00,41.42,41.45,41.38,41.43,354100.0,29.1924,29.2136,29.1643,29.1995,354100.0
2012-03-08 09:30:00,41.74,41.95,41.74,41.9,45400.0,29.418,29.566,29.418,29.5307,45400.0
2012-03-08 09:35:00,41.87,41.94,41.81,41.82,17700.0,29.5096,29.5589,29.4673,29.4744,17700.0
2012-03-08 09:40:00,41.83,41.87,41.8,41.8,8800.0,29.4814,29.5096,29.4603,29.4603,8800.0
2012-03-08 09:45:00,41.81,41.85,41.55,41.55,30100.0,29.4673,29.4955,29.2841,29.2841,30100.0
2012-03-08 09:50:00,41.59,41.63,41.5,41.51,22400.0,29.3123,29.3405,29.2488,29.2559,22400.0
2012-03-08 09:55:00,41.5,41.61,41.5,41.52,17600.0,29.2488,29.3264,29.2488,29.2629,17600.0
2012-03-08 10:00:00,41.52,41.52,41.39,41.42,22000.0,29.2629,29.2629,29.1713,29.1924,22000.0
2012-03-08 10:05:00,41.42,41.42,41.33,41.37,25600.0,29.1924,29.1924,29.129,29.1572,25600.0
2012-03-08 10:10:00,41.37,41.37,41.25,41.27,28000.0,29.1572,29.1572,29.0726,29.0867,28000.0
2012-03-08 10:15:00,41.27,41.41,41.24,41.39,42400.0,29.0867,29.1854,29.0656,29.1713,42400.0
2012-03-08 10:20:00,41.4,41.44,41.36,41.36,21900.0,29.1784,29.2065,29.1502,29.1502,21900.0
2012-03-08 10:25:00,41.36,41.42,41.33,41.38,16000.0,29.1502,29.1924,29.129,29.1643,16000.0
2012-03-08 10:30:00,41.38,41.5,41.37,41.49,16600.0,29.1643,29.2488,29.1572,29.2418,16600.0
2012-03-08 10:35:00,41.48,41.52,41.45,41.45,18200.0,29.2347,29.2629,29.2136,29.2136,18200.0
2012-03-08 10:40:00,41.45,41.48,41.37,41.39,12500.0,29.2136,29.2347,29.1572,29.1713,12500.0
2012-03-08 10:45:00,41.39,41.56,41.39,41.52,19900.0,29.1713,29.2911,29.1713,29.2629,19900.0
2012-03-08 10:50:00,41.53,41.58,41.52,41.52,25300.0,29.27,29.3052,29.2629,29.2629,25300.0
2012-03-08 10:55:00,41.52,41.57,41.52,41.56,11000.0,29.2629,29.2982,29.2629,29.2911,11000.0
2012-03-08 11:00:00,41.56,41.63,41.56,41.62,20400.0,29.2911,29.3405,29.2911,29.3334,20400.0
2012-03-08 11:05:00,41.62,41.63,41.58,41.63,16200.0,29.3334,29.3405,29.3052,29.3405,16200.0
2012-03-08 11:10:00,41.63,41.69,41.63,41.64,17300.0,29.3405,29.3827,29.3405,29.3475,17300.0
2012-03-08 11:15:00,41.65,41.71,41.65,41.69,12000.0,29.3545,29.3968,29.3545,29.3827,12000.0
2012-03-08 11:20:00,41.69,41.7,41.64,41.69,13400.0,29.3827,29.3898,29.3475,29.3827,13400.0
2012-03-08 11:25:00,41.68,41.7,41.63,41.66,28400.0,29.3757,29.3898,29.3405,29.3616,28400.0
2012-03-08 11:30:00,41.65,41.65,41.59,41.59,20800.0,29.3545,29.3545,29.3123,29.3123,20800.0
2012-03-08 11:35:00,41.59,41.61,41.55,41.56,12700.0,29.3123,29.3264,29.2841,29.2911,12700.0
2012-03-08 11:40:00,41.56,41.56,41.48,41.49,8100.0,29.2911,29.2911,29.2347,29.2418,8100.0
2012-03-08 11:45:00,41.48,41.51,41.48,41.49,13000.0,29.2347,29.2559,29.2347,29.2418,13000.0
2012-03-08 11:50:00,41.49,41.52,41.49,41.52,10500.0,29.2418,29.2629,29.2418,29.2629,10500.0
2012-03-08 11:55:00,41.51,41.57,41.51,41.57,8100.0,29.2559,29.2982,29.2559,29.2982,8100.0
2012-03-08 12:00:00,41.58,41.61,41.56,41.61,7400.0,29.3052,29.3264,29.2911,29.3264,7400.0
2012-03-08 12:05:00,41.61,41.64,41.61,41.63,10100.0,29.3264,29.3475,29.3264,29.3405,10100.0
2012-03-08 12:10:00,41.62,41.65,41.62,41.63,6100.0,29.3334,29.3545,29.3334,29.3405,6100.0
2012-03-08 12:15:00,41.62,41.65,41.57,41.58,12800.0,29.3334,29.3545,29.2982,29.3052,12800.0
2012-03-08 12:20:00,41.59,41.62,41.58,41.62,13000.0,29.3123,29.3334,29.3052,29.3334,13000.0
2012-03-08 12:25:00,41.62,41.63,41.59,41.62,14900.0,29.3334,29.3405,29.3123,29.3334,14900.0
2012-03-08 12:30:00,41.61,41.63,41.58,41.58,9600.0,29.3264,29.3405,29.3052,29.3052,9600.0
2012-03-08 12:35:00,41.59,41.61,41.56,41.6,14100.0,29.3123,29.3264,29.2911,29.3193,14100.0
2012-03-08 12:40:00,41.6,41.61,41.59,41.61,7400.0,29.3193,29.3264,29.3123,29.3264,7400.0
2012-03-08 12:45:00,41.61,41.66,41.61,41.66,7300.0,29.3264,29.3616,29.3264,29.3616,7300.0
2012-03-08 12:50:00,41.66,41.68,41.64,41.66,15800.0,29.3616,29.3757,29.3475,29.3616,15800.0
2012-03-08 12:55:00,41.66,41.66,41.6,41.62,7500.0,29.3616,29.3616,29.3193,29.3334,7500.0
2012-03-08 13:00:00,41.61,41.62,41.57,41.57,12200.0,29.3264,29.3334,29.2982,29.2982,12200.0
2012-03-08 13:05:00,41.56,41.59,41.56,41.56,8700.0,29.2911,29.3123,29.2911,29.2911,8700.0
2012-03-08 13:10:00,41.56,41.57,41.53,41.57,8200.0,29.2911,29.2982,29.27,29.2982,8200.0
2012-03-08 13:15:00,41.58,41.61,41.58,41.58,8100.0,29.3052,29.3264,29.3052,29.3052,8100.0
2012-03-08 13:20:00,41.57,41.57,41.53,41.53,10200.0,29.2982,29.2982,29.27,29.27,10200.0
2012-03-08 13:25:00,41.53,41.55,41.51,41.54,18300.0,29.27,29.2841,29.2559,29.277,18300.0
2012-03-08 13:30:00,41.54,41.6,41.53,41.56,33600.0,29.277,29.3193,29.27,29.2911,33600.0
2012-03-08 13:35:00,41.57,41.57,41.53,41.55,12600.0,29.2982,29.2982,29.27,29.2841,12600.0
2012-03-08 13:40:00,41.54,41.57,41.54,41.57,11500.0,29.277,29.2982,29.277,29.2982,11500.0
2012-03-08 13:45:00,41.57,41.58,41.56,41.57,3800.0,29.2982,29.3052,29.2911,29.2982,3800.0
2012-03-08 13:50:00,41.57,41.61,41.57,41.58,27300.0,29.2982,29.3264,29.2982,29.3052,27300.0
2012-03-08 13:55:00,41.58,41.61,41.57,41.6,17100.0,29.3052,29.3264,29.2982,29.3193,17100.0
2012-03-08 14:00:00,41.61,41.64,41.6,41.61,15700.0,29.3264,29.3475,29.3193,29.3264,15700.0
2012-03-08 14:05:00,41.62,41.64,41.59,41.64,12100.0,29.3334,29.3475,29.3123,29.3475,12100.0
2012-03-08 14:10:00,41.63,41.64,41.57,41.59,18300.0,29.3405,29.3475,29.2982,29.3123,18300.0
2012-03-08 14:15:00,41.58,41.6,41.56,41.6,17500.0,29.3052,29.3193,29.2911,29.3193,17500.0
2012-03-08 14:20:00,41.59,41.61,41.58,41.6,9900.0,29.3123,29.3264,29.3052,29.3193,9900.0
2012-03-08 14:25:00,41.6,41.63,41.58,41.63,19400.0,29.3193,29.3405,29.3052,29.3405,19400.0
2012-03-08 14:30:00,41.62,41.63,41.59,41.61,13400.0,29.3334,29.3405,29.3123,29.3264,13400.0
2012-03-08 14:35:00,41.6,41.61,41.58,41.61,15000.0,29.3193,29.3264,29.3052,29.3264,15000.0
2012-03-08 14:40:00,41.6,41.65,41.6,41.65,19900.0,29.3193,29.3545,29.3193,29.3545,19900.0
2012-03-08 14:45:00,41.65,41.66,41.63,41.66,13900.0,29.3545,29.3616,29.3405,29.3616,13900.0
2012-03-08 14:50:00,41.67,41.75,41.65,41.75,31000.0,29.3686,29.425,29.3545,29.425,31000.0
2012-03-08 14:55:00,41.75,41.79,41.73,41.78,18100.0,29.425,29.4532,29.4109,29.4462,18100.0
2012-03-08 15:00:00,41.78,41.78,41.68,41.71,16400.0,29.4462,29.4462,29.3757,29.3968,16400.0
2012-03-08 15:05:00,41.71,41.73,41.7,41.71,11600.0,29.3968,29.4109,29.3898,29.3968,11600.0
2012-03-08 15:10:00,41.72,41.79,41.71,41.78,22000.0,29.4039,29.4532,29.3968,29.4462,22000.0
2012-03-08 15:15:00,41.77,41.78,41.75,41.76,15600.0,29.4391,29.4462,29.425,29.4321,15600.0
2012-03-08 15:20:00,41.76,41.77,41.75,41.77,12300.0,29.4321,29.4391,29.425,29.4391,12300.0
2012-03-08 15:25:00,41.77,41.77,41.7,41.7,16700.0,29.4391,29.4391,29.3898,29.3898,16700.0
2012-03-08 15:30:00,41.71,41.72,41.69,41.71,24500.0,29.3968,29.4039,29.3827,29.3968,24500.0
2012-03-08 15:35:00,41.71,41.72,41.61,41.62,37600.0,29.3968,29.4039,29.3264,29.3334,37600.0
2012-03-08 15:40:00,41.62,41.65,41.61,41.65,25300.0,29.3334,29.3545,29.3264,29.3545,25300.0
2012-03-08 15:45:00,41.64,41.67,41.63,41.66,33100.0,29.3475,29.3686,29.3405,29.3616,33100.0
2012-03-08 15:50:00,41.66,41.68,41.64,41.66,46000.0,29.3616,29.3757,29.3475,29.3616,46000.0
2012-03-08 15:55:00,41.66,41.67,41.63,41.65,94400.0,29.3616,29.3686,29.3405,29.3545,94400.0
2012-03-09 09:30:00,41.79,41.92,41.73,41.73,28900.0,29.4532,29.5448,29.4109,29.4109,28900.0
2012-03-09 09:35:00,41.74,41.85,41.6,41.84,15700.0,29.418,29.4955,29.3193,29.4885,15700.0
2012-03-09 09:40:00,41.83,41.95,41.83,41.95,19000.0,29.4814,29.566,29.4814,29.566,19000.0
2012-03-09 09:45:00,41.95,42.06,41.92,42.06,27400.0,29.566,29.6435,29.5448,29.6435,27400.0
2012-03-09 09:50:00,42.06,42.14,42.04,42.05,20800.0,29.6435,29.6999,29.6294,29.6365,20800.0
2012-03-09 09:55:00,42.01,42.02,41.93,41.94,12700.0,29.6083,29.6153,29.5519,29.5589,12700.0
2012-03-09 10:00:00,41.92,42.06,41.92,42.03,25600.0,29.5448,29.6435,29.5448,29.6224,25600.0
2012-03-09 10:05:00,42.04,42.11,42.01,42.11,23200.0,29.6294,29.6788,29.6083,29.6788,23200.0
2012-03-09 10:10:00,42.11,42.12,41.97,41.97,18400.0,29.6788,29.6858,29.5801,29.5801,18400.0
2012-03-09 10:15:00,41.98,42.1,41.98,42.1,18500.0,29.5871,29.6717,29.5871,29.6717,18500.0
2012-03-09 10:20:00,42.09,42.17,42.08,42.16,29900.0,29.6647,29.721,29.6576,29.714,29900.0
2012-03-09 10:25:00,42.15,42.24,42.15,42.2,31000.0,29.7069,29.7704,29.7069,29.7422,31000.0
2012-03-09 10:30:00,42.21,42.39,42.21,42.39,44900.0,29.7492,29.8761,29.7492,29.8761,44900.0
2012-03-09 10:35:00,42.38,42.57,42.34,42.56,41900.0,29.869,30.003,29.8409,29.9959,41900.0
2012-03-09 10:40:00,42.56,42.59,42.36,42.39,39900.0,29.9959,30.0171,29.855,29.8761,39900.0
2012-03-09 10:45:00,42.39,42.46,42.31,42.32,32400.0,29.8761,29.9254,29.8197,29.8268,32400.0
2012-03-09 10:50:00,42.32,42.41,42.31,42.4,13600.0,29.8268,29.8902,29.8197,29.8831,13600.0
2012-03-09 10:55:00,42.41,42.43,42.38,42.39,23300.0,29.8902,29.9043,29.869,29.8761,23300.0
2012-03-09 11:00:00,42.4,42.45,42.39,42.45,34300.0,29.8831,29.9184,29.8761,29.9184,34300.0
2012-03-09 11:05:00,42.44,42.5,42.43,42.48,44000.0,29.9113,29.9536,29.9043,29.9395,44000.0
2012-03-09 11:10:00,42.49,42.5,42.48,42.48,16800.0,29.9466,29.9536,29.9395,29.9395,16800.0
2012-03-09 11:15:00,42.48,42.53,42.48,42.5,50800.0,29.9395,29.9748,29.9395,29.9536,50800.0
2012-03-09 11:20:00,42.5,42.53,42.48,42.52,36600.0,29.9536,29.9748,29.9395,29.9677,36600.0
2012-03-09 11:25:00,42.52,42.53,42.48,42.48,43800.0,29.9677,29.9748,29.9395,29.9395,43800.0
2012-03-09 11:30:00,42.48,42.49,42.45,42.47,38300.0,29.9395,29.9466,29.9184,29.9325,38300.0
2012-03-09 11:35:00,42.46,42.49,42.45,42.48,18400.0,29.9254,29.9466,29.9184,29.9395,18400.0
2012-03-09 11:40:00,42.49,42.52,42.48,42.51,40200.0,29.9466,29.9677,29.9395,29.9607,40200.0
2012-03-09 11:45:00,42.5,42.58,42.5,42.53,27900.0,29.9536,30.01,29.9536,29.9748,27900.0
2012-03-09 11:50:00,42.53,42.59,42.53,42.59,36900.0,29.9748,30.0171,29.9748,30.0171,36900.0
2012-03-09 11:55:00,42.6,42.65,42.6,42.65,46600.0,30.0241,30.0593,30.0241,30.0593,46600.0
2012-03-09 12:00:00,42.64,42.68,42.62,42.62,33400.0,30.0523,30.0805,30.0382,30.0382,33400.0
2012-03-09 12:05:00,42.62,42.65,42.61,42.65,28700.0,30.0382,30.0593,30.0311,30.0593,28700.0
2012-03-09 12:10:00,42.65,42.72,42.65,42.72,23400.0,30.0593,30.1087,30.0593,30.1087,23400.0
2012-03-09 12:15:00,42.72,42.77,42.71,42.77,21300.0,30.1087,30.1439,30.1016,30.1439,21300.0
2012-03-09 12:20:00,42.78,42.8,42.77,42.8,27100.0,30.151,30.1651,30.1439,30.1651,27100.0
2012-03-09 12:25:00,42.79,42.8,42.74,42.76,22300.0,30.158,30.1651,30.1228,30.1369,22300.0
2012-03-09 12:30:00,42.75,42.75,42.69,42.71,11000.0,30.1298,30.1298,30.0875,30.1016,11000.0
2012-03-09 12:35:00,42.71,42.73,42.66,42.68,25900.0,30.1016,30.1157,30.0664,30.0805,25900.0
2012-03-09 12:40:00,42.67,42.67,42.63,42.66,11800.0,30.0734,30.0734,30.0452,30.0664,11800.0
2012-03-09 12:45:00,42.67,42.67,42.61,42.61,7000.0,30.0734,30.0734,30.0311,30.0311,7000.0
2012-03-09 12:50:00,42.6,42.61,42.59,42.6,8900.0,30.0241,30.0311,30.0171,30.0241,8900.0
2012-03-09 12:55:00,42.61,42.61,42.55,42.55,6700.0,30.0311,30.0311,29.9889,29.9889,6700.0
2012-03-09 13:00:00,42.54,42.57,42.54,42.54,11200.0,29.9818,30.003,29.9818,29.9818,11200.0
2012-03-09 13:05:00,42.54,42.55,42.53,42.54,7000.0,29.9818,29.9889,29.9748,29.9818,7000.0
2012-03-09 13:10:00,42.54,42.54,42.51,42.53,10300.0,29.9818,29.9818,29.9607,29.9748,10300.0
2012-03-09 13:15:00,42.54,42.58,42.53,42.57,17400.0,29.9818,30.01,29.9748,30.003,17400.0
2012-03-09 13:20:00,42.57,42.57,42.47,42.47,12100.0,30.003,30.003,29.9325,29.9325,12100.0
2012-03-09 13:25:00,42.47,42.5,42.44,42.45,14100.0,29.9325,29.9536,29.9113,29.9184,14100.0
2012-03-09 13:30:00,42.44,42.48,42.44,42.47,11400.0,29.9113,29.9395,29.9113,29.9325,11400.0
2012-03-09 13:35:00,42.47,42.54,42.47,42.54,21500.0,29.9325,29.9818,29.9325,29.9818,21500.0
2012-03-09 13:40:00,42.53,42.55,42.53,42.55,5500.0,29.9748,29.9889,29.9748,29.9889,5500.0
2012-03-09 13:45:00,42.54,42.58,42.51,42.56,12300.0,29.9818,30.01,29.9607,29.9959,12300.0
2012-03-09 13:50:00,42.56,42.56,42.53,42.55,8000.0,29.9959,29.9959,29.9748,29.9889,8000.0
2012-03-09 13:55:00,42.55,42.6,42.55,42.58,9200.0,29.9889,30.0241,29.9889,30.01,9200.0
2012-03-09 14:00:00,42.59,42.62,42.59,42.59,18700.0,30.0171,30.0382,30.0171,30.0171,18700.0
2012-03-09 14:05:00,42.59,42.59,42.53,42.53,16500.0,30.0171,30.0171,29.9748,29.9748,16500.0
2012-03-09 14:10:00,42.53,42.57,42.53,42.53,18300.0,29.9748,30.003,29.9748,29.9748,18300.0
2012-03-09 14:15:00,42.53,42.53,42.48,42.49,12700.0,29.9748,29.9748,29.9395,29.9466,12700.0
2012-03-09 14:20:00,42.48,42.5,42.48,42.49,8700.0,29.9395,29.9536,29.9395,29.9466,8700.0
2012-03-09 14:25:00,42.5,42.5,42.48,42.48,8100.0,29.9536,29.9536,29.9395,29.9395,8100.0
2012-03-09 14:30:00,42.49,42.5,42.48,42.5,16800.0,29.9466,29.9536,29.9395,29.9536,16800.0
2012-03-09 14:35:00,42.49,42.51,42.48,42.48,14300.0,29.9466,29.9607,29.9395,29.9395,14300.0
2012-03-09 14:40:00,42.48,42.51,42.46,42.47,16200.0,29.9395,29.9607,29.9254,29.9325,16200.0
2012-03-09 14:45:00,42.46,42.47,42.4,42.4,15100.0,29.9254,29.9325,29.8831,29.8831,15100.0
2012-03-09 14:50:00,42.39,42.39,42.28,42.28,35800.0,29.8761,29.8761,29.7986,29.7986,35800.0
2012-03-09 14:55:00,42.28,42.28,42.16,42.25,40000.0,29.7986,29.7986,29.714,29.7774,40000.0
2012-03-09 15:00:00,42.25,42.33,42.25,42.3,22200.0,29.7774,29.8338,29.7774,29.8127,22200.0
2012-03-09 15:05:00,42.3,42.31,42.27,42.3,18400.0,29.8127,29.8197,29.7915,29.8127,18400.0
2012-03-09 15:10:00,42.3,42.3,42.21,42.25,17900.0,29.8127,29.8127,29.7492,29.7774,17900.0
2012-03-09 15:15:00,42.25,42.25,42.21,42.21,13200.0,29.7774,29.7774,29.7492,29.7492,13200.0
2012-03-09 15:20:00,42.21,42.29,42.2,42.24,21800.0,29.7492,29.8056,29.7422,29.7704,21800.0
2012-03-09 15:25:00,42.24,42.25,42.2,42.2,20200.0,29.7704,29.7774,29.7422,29.7422,20200.0
2012-03-09 15:30:00,42.2,42.23,42.19,42.2,33000.0,29.7422,29.7633,29.7351,29.7422,33000.0
2012-03-09 15:35:00,42.2,42.31,42.2,42.3,50600.0,29.7422,29.8197,29.7422,29.8127,50600.0
2012-03-09 15:40:00,42.3,42.33,42.29,42.3,46100.0,29.8127,29.8338,29.8056,29.8127,46100.0
2012-03-09 15:45:00,42.29,42.33,42.29,42.29,38700.0,29.8056,29.8338,29.8056,29.8056,38700.0
2012-03-09 15:50:00,42.29,42.3,42.2,42.23,39300.0,29.8056,29.8127,29.7422,29.7633,39300.0
2012-03-09 15:55:00,42.23,42.28,42.22,42.28,116400.0,29.7633,29.7986,29.7563,29.7986,116400.0
2012-03-12 09:30:00,42.17,42.34,42.09,42.25,44400.0,29.721,29.8409,29.6647,29.7774,44400.0
2012-03-12 09:35:00,42.25,42.62,42.25,42.61,22300.0,29.7774,30.0382,29.7774,30.0311,22300.0
2012-03-12 09:40:00,42.61,42.72,42.53,42.69,57000.0,30.0311,30.1087,29.9748,30.0875,57000.0
2012-03-12 09:45:00,42.66,42.7,42.49,42.65,33000.0,30.0664,30.0946,29.9466,30.0593,33000.0
2012-03-12 09:50:00,42.66,42.66,42.44,42.57,38300.0,30.0664,30.0664,29.9113,30.003,38300.0
2012-03-12 09:55:00,42.58,42.61,42.51,42.56,26900.0,30.01,30.0311,29.9607,29.9959,26900.0
2012-03-12 10:00:00,42.55,42.55,42.37,42.38,36700.0,29.9889,29.9889,29.862,29.869,36700.0
2012-03-12 10:05:00,42.38,42.51,42.34,42.45,31600.0,29.869,29.9607,29.8409,29.9184,31600.0
2012-03-12 10:10:00,42.44,42.44,42.33,42.34,21400.0,29.9113,29.9113,29.8338,29.8409,21400.0
2012-03-12 10:15:00,42.35,42.42,42.31,42.41,24400.0,29.8479,29.8972,29.8197,29.8902,24400.0
2012-03-12 10:20:00,42.42,42.45,42.33,42.37,28000.0,29.8972,29.9184,29.8338,29.862,28000.0
2012-03-12 10:25:00,42.37,42.4,42.32,42.35,27100.0,29.862,29.8831,29.8268,29.8479,27100.0
2012-03-12 10:30:00,42.34,42.35,42.14,42.19,35500.0,29.8409,29.8479,29.6999,29.7351,35500.0
2012-03-12 10:35:00,42.18,42.23,42.14,42.19,17700.0,29.7281,29.7633,29.6999,29.7351,17700.0
2012-03-12 10:40:00,42.2,42.3,42.16,42.29,11500.0,29.7422,29.8127,29.714,29.8056,11500.0
2012-03-12 10:45:00,42.28,42.28,42.2,42.2,11700.0,29.7986,29.7986,29.7422,29.7422,11700.0
2012-03-12 10:50:00,42.2,42.3,42.2,42.27,25500.0,29.7422,29.8127,29.7422,29.7915,25500.0
2012-03-12 10:55:00,42.27,42.27,42.15,42.19,16200.0,29.7915,29.7915,29.7069,29.7351,16200.0
2012-03-12 11:00:00,42.19,42.24,42.16,42.22,13600.0,29.7351,29.7704,29.714,29.7563,13600.0
2012-03-12 11:05:00,42.21,42.27,42.19,42.21,19400.0,29.7492,29.7915,29.7351,29.7492,19400.0
2012-03-12 11:10:00,42.22,42.26,42.18,42.21,21300.0,29.7563,29.7845,29.7281,29.7492,21300.0
2012-03-12 11:15:00,42.21,42.26,42.2,42.2,13300.0,29.7492,29.7845,29.7422,29.7422,13300.0
2012-03-12 11:20:00,42.19,42.21,42.1,42.13,19500.0,29.7351,29.7492,29.6717,29.6928,19500.0
2012-03-12 11:25:00,42.13,42.18,42.12,42.14,12400.0,29.6928,29.7281,29.6858,29.6999,12400.0
2012-03-12 11:30:00,42.14,42.24,42.14,42.21,17700.0,29.6999,29.7704,29.6999,29.7492,17700.0
2012-03-12 11:35:00,42.21,42.21,42.15,42.2,23200.0,29.7492,29.7492,29.7069,29.7422,23200.0
2012-03-12 11:40:00,42.2,42.2,42.15,42.19,29900.0,29.7422,29.7422,29.7069,29.7351,29900.0
2012-03-12 11:45:00,42.19,42.2,42.14,42.18,8700.0,29.7351,29.7422,29.6999,29.7281,8700.0
2012-03-12 11:50:00,42.17,42.25,42.16,42.22,28300.0,29.721,29.7774,29.714,29.7563,28300.0
2012-03-12 11:55:00,42.23,42.24,42.15,42.16,9500.0,29.7633,29.7704,29.7069,29.714,9500.0
2012-03-12 12:00:00,42.16,42.21,42.1,42.17,29200.0,29.714,29.7492,29.6717,29.721,29200.0
2012-03-12 12:05:00,42.17,42.19,42.15,42.18,10200.0,29.721,29.7351,29.7069,29.7281,10200.0
2012-03-12 12:10:00,42.17,42.22,42.14,42.19,16800.0,29.721,29.7563,29.6999,29.7351,16800.0
2012-03-12 12:15:00,42.2,42.24,42.2,42.22,11100.0,29.7422,29.7704,29.7422,29.7563,11100.0
2012-03-12 12:20:00,42.2,42.22,42.18,42.19,18800.0,29.7422,29.7563,29.7281,29.7351,18800.0
2012-03-12 12:25:00,42.18,42.18,42.13,42.13,12800.0,29.7281,29.7281,29.6928,29.6928,12800.0
2012-03-12 12:30:00,42.14,42.17,42.1,42.12,21000.0,29.6999,29.721,29.6717,29.6858,21000.0
2012-03-12 12:35:00,42.13,42.17,42.12,42.16,7900.0,29.6928,29.721,29.6858,29.714,7900.0
2012-03-12 12:40:00,42.16,42.17,42.13,42.16,13900.0,29.714,29.721,29.6928,29.714,13900.0
2012-03-12 12:45:00,42.15,42.15,42.12,42.13,7000.0,29.7069,29.7069,29.6858,29.6928,7000.0
2012-03-12 12:50:00,42.13,42.14,42.08,42.09,16500.0,29.6928,29.6999,29.6576,29.6647,16500.0
2012-03-12 12:55:00,42.09,42.16,42.08,42.16,11700.0,29.6647,29.714,29.6576,29.714,11700.0
2012-03-12 13:00:00,42.15,42.15,42.1,42.11,8800.0,29.7069,29.7069,29.6717,29.6788,8800.0
2012-03-12 13:05:00,42.12,42.17,42.12,42.17,11300.0,29.6858,29.721,29.6858,29.721,11300.0
2012-03-12 13:10:00,42.17,42.17,42.14,42.14,10200.0,29.721,29.721,29.6999,29.6999,10200.0
2012-03-12 13:15:00,42.13,42.18,42.12,42.16,13600.0,29.6928,29.7281,29.6858,29.714,13600.0
2012-03-12 13:20:00,42.16,42.19,42.16,42.17,19100.0,29.714,29.7351,29.714,29.721,19100.0
2012-03-12 13:25:00,42.16,42.16,42.12,42.14,12700.0,29.714,29.714,29.6858,29.6999,12700.0
2012-03-12 13:30:00,42.12,42.17,42.11,42.16,14400.0,29.6858,29.721,29.6788,29.714,14400.0
2012-03-12 13:35:00,42.16,42.23,42.16,42.23,26800.0,29.714,29.7633,29.714,29.7633,26800.0
2012-03-12 13:40:00,42.23,42.27,42.23,42.26,38500.0,29.7633,29.7915,29.7633,29.7845,38500.0
2012-03-12 13:45:00,42.27,42.3,42.22,42.27,74500.0,29.7915,29.8127,29.7563,29.7915,74500.0
2012-03-12 13:50:00,42.26,42.3,42.23,42.25,57900.0,29.7845,29.8127,29.7633,29.7774,57900.0
2012-03-12 13:55:00,42.25,42.31,42.25,42.31,16600.0,29.7774,29.8197,29.7774,29.8197,16600.0
2012-03-12 14:00:00,42.3,42.32,42.24,42.24,56100.0,29.8127,29.8268,29.7704,29.7704,56100.0
2012-03-12 14:05:00,42.25,42.27,42.22,42.26,31400.0,29.7774,29.7915,29.7563,29.7845,31400.0
2012-03-12 14:10:00,42.27,42.36,42.25,42.33,28600.0,29.7915,29.855,29.7774,29.8338,28600.0
2012-03-12 14:15:00,42.33,42.35,42.33,42.33,19900.0,29.8338,29.8479,29.8338,29.8338,19900.0
2012-03-12 14:20:00,42.34,42.38,42.32,42.35,21400.0,29.8409,29.869,29.8268,29.8479,21400.0
2012-03-12 14:25:00,42.35,42.37,42.32,42.33,20000.0,29.8479,29.862,29.8268,29.8338,20000.0
2012-03-12 14:30:00,42.33,42.36,42.3,42.32,27700.0,29.8338,29.855,29.8127,29.8268,27700.0
2012-03-12 14:35:00,42.32,42.33,42.27,42.32,31000.0,29.8268,29.8338,29.7915,29.8268,31000.0
2012-03-12 14:40:00,42.31,42.33,42.27,42.3,18800.0,29.8197,29.8338,29.7915,29.8127,18800.0
2012-03-12 14:45:00,42.3,42.34,42.27,42.28,33900.0,29.8127,29.8409,29.7915,29.7986,33900.0
2012-03-12 14:50:00,42.27,42.29,42.25,42.26,22500.0,29.7915,29.8056,29.7774,29.7845,22500.0
2012-03-12 14:55:00,42.26,42.29,42.23,42.29,35600.0,29.7845,29.8056,29.7633,29.8056,35600.0
2012-03-12 15:00:00,42.28,42.31,42.25,42.31,62200.0,29.7986,29.8197,29.7774,29.8197,62200.0
2012-03-12 15:05:00,42.3,42.33,42.26,42.27,22900.0,29.8127,29.8338,29.7845,29.7915,22900.0
2012-03-12 15:10:00,42.27,42.34,42.26,42.33,27200.0,29.7915,29.8409,29.7845,29.8338,27200.0
2012-03-12 15:15:00,42.33,42.36,42.3,42.35,25400.0,29.8338,29.855,29.8127,29.8479,25400.0
2012-03-12 15:20:00,42.36,42.36,42.32,42.34,45700.0,29.855,29.855,29.8268,29.8409,45700.0
2012-03-12 15:25:00,42.34,42.36,42.31,42.34,47500.0,29.8409,29.855,29.8197,29.8409,47500.0
2012-03-12 15:30:00,42.33,42.34,42.29,42.3,34100.0,29.8338,29.8409,29.8056,29.8127,34100.0
2012-03-12 15:35:00,42.31,42.32,42.24,42.26,44800.0,29.8197,29.8268,29.7704,29.7845,44800.0
2012-03-12 15:40:00,42.25,42.33,42.23,42.3,87400.0,29.7774,29.8338,29.7633,29.8127,87400.0
2012-03-12 15:45:00,42.3,42.35,42.3,42.34,168000.0,29.8127,29.8479,29.8127,29.8409,168000.0
2012-03-12 15:50:00,42.34,42.37,42.33,42.36,178300.0,29.8409,29.862,29.8338,29.855,178300.0
2012-03-12 15:55:00,42.37,42.38,42.33,42.34,245300.0,29.862,29.869,29.8338,29.8409,245300.0
2012-03-13 09:30:00,42.59,42.61,42.32,42.46,29400.0,30.0171,30.0311,29.8268,29.9254,29400.0
2012-03-13 09:35:00,42.51,42.78,42.51,42.7,18700.0,29.9607,30.151,29.9607,30.0946,18700.0
2012-03-13 09:40:00,42.68,42.76,42.62,42.76,9300.0,30.0805,30.1369,30.0382,30.1369,9300.0
2012-03-13 09:45:00,42.76,42.76,42.63,42.63,17300.0,30.1369,30.1369,30.0452,30.0452,17300.0
2012-03-13 09:50:00,42.62,42.71,42.56,42.62,13400.0,30.0382,30.1016,29.9959,30.0382,13400.0
2012-03-13 09:55:00,42.62,42.76,42.59,42.76,39700.0,30.0382,30.1369,30.0171,30.1369,39700.0
2012-03-13 10:00:00,42.76,42.77,42.57,42.71,22500.0,30.1369,30.1439,30.003,30.1016,22500.0
2012-03-13 10:05:00,42.71,42.78,42.69,42.74,26800.0,30.1016,30.151,30.0875,30.1228,26800.0
2012-03-13 10:10:00,42.76,42.96,42.73,42.9,59300.0,30.1369,30.2778,30.1157,30.2355,59300.0
2012-03-13 10:15:00,42.9,42.9,42.7,42.7,17000.0,30.2355,30.2355,30.0946,30.0946,17000.0
2012-03-13 10:20:00,42.71,42.73,42.66,42.69,13000.0,30.1016,30.1157,30.0664,30.0875,13000.0
2012-03-13 10:25:00,42.69,42.7,42.67,42.69,8900.0,30.0875,30.0946,30.0734,30.0875,8900.0
2012-03-13 10:30:00,42.7,42.83,42.7,42.75,29000.0,30.0946,30.1862,30.0946,30.1298,29000.0
2012-03-13 10:35:00,42.76,42.84,42.76,42.81,17900.0,30.1369,30.1933,30.1369,30.1721,17900.0
2012-03-13 10:40:00,42.82,42.86,42.79,42.86,39000.0,30.1792,30.2073,30.158,30.2073,39000.0
2012-03-13 10:45:00,42.85,42.85,42.74,42.76,22900.0,30.2003,30.2003,30.1228,30.1369,22900.0
2012-03-13 10:50:00,42.75,42.8,42.73,42.79,12100.0,30.1298,30.1651,30.1157,30.158,12100.0
2012-03-13 10:55:00,42.79,42.81,42.73,42.74,18400.0,30.158,30.1721,30.1157,30.1228,18400.0
2012-03-13 11:00:00,42.73,42.81,42.73,42.79,20900.0,30.1157,30.1721,30.1157,30.158,20900.0
2012-03-13 11:05:00,42.78,42.86,42.75,42.86,17000.0,30.151,30.2073,30.1298,30.2073,17000.0
2012-03-13 11:10:00,42.86,42.88,42.83,42.85,29800.0,30.2073,30.2214,30.1862,30.2003,29800.0
2012-03-13 11:15:00,42.86,42.88,42.83,42.85,19400.0,30.2073,30.2214,30.1862,30.2003,19400.0
2012-03-13 11:20:00,42.84,42.91,42.84,42.86,30900.0,30.1933,30.2426,30.1933,30.2073,30900.0
2012-03-13 11:25:00,42.86,42.88,42.82,42.82,53900.0,30.2073,30.2214,30.1792,30.1792,53900.0
2012-03-13 11:30:00,42.83,42.92,42.83,42.92,26400.0,30.1862,30.2496,30.1862,30.2496,26400.0
2012-03-13 11:35:00,42.91,43.06,42.91,43.02,42200.0,30.2426,30.3483,30.2426,30.3201,42200.0
2012-03-13 11:40:00,43.01,43.1,42.99,43.06,33300.0,30.3131,30.3765,30.299,30.3483,33300.0
2012-03-13 11:45:00,43.05,43.1,42.99,43.02,31900.0,30.3413,30.3765,30.299,30.3201,31900.0
2012-03-13 11:50:00,43.02,43.07,42.99,43.01,42000.0,30.3201,30.3554,30.299,30.3131,42000.0
2012-03-13 11:55:00,43.01,43.04,42.99,43.0,18700.0,30.3131,30.3342,30.299,30.306,18700.0
2012-03-13 12:00:00,42.99,43.04,42.99,43.0,16200.0,30.299,30.3342,30.299,30.306,16200.0
2012-03-13 12:05:00,43.0,43.02,43.0,43.01,11500.0,30.306,30.3201,30.306,30.3131,11500.0
2012-03-13 12:10:00,43.0,43.05,43.0,43.03,17900.0,30.306,30.3413,30.306,30.3272,17900.0
2012-03-13 12:15:00,43.03,43.06,43.0,43.05,21800.0,30.3272,30.3483,30.306,30.3413,21800.0
2012-03-13 12:20:00,43.05,43.06,43.02,43.05,8100.0,30.3413,30.3483,30.3201,30.3413,8100.0
2012-03-13 12:25:00,43.06,43.14,43.05,43.11,35800.0,30.3483,30.4047,30.3413,30.3835,35800.0
2012-03-13 12:30:00,43.11,43.16,43.09,43.13,30100.0,30.3835,30.4188,30.3694,30.3976,30100.0
2012-03-13 12:35:00,43.13,43.15,43.1,43.1,11000.0,30.3976,30.4117,30.3765,30.3765,11000.0
2012-03-13 12:40:00,43.09,43.17,43.09,43.15,15900.0,30.3694,30.4258,30.3694,30.4117,15900.0
2012-03-13 12:45:00,43.15,43.23,43.15,43.23,31800.0,30.4117,30.4681,30.4117,30.4681,31800.0
2012-03-13 12:50:00,43.21,43.32,43.21,43.3,41700.0,30.454,30.5316,30.454,30.5175,41700.0
2012-03-13 12:55:00,43.3,43.46,43.29,43.44,62800.0,30.5175,30.6302,30.5104,30.6161,62800.0
2012-03-13 13:00:00,43.44,43.53,43.44,43.52,106900.0,30.6161,30.6796,30.6161,30.6725,106900.0
2012-03-13 13:05:00,43.52,43.53,43.38,43.38,52500.0,30.6725,30.6796,30.5738,30.5738,52500.0
2012-03-13 13:10:00,43.39,43.45,43.39,43.45,38000.0,30.5809,30.6232,30.5809,30.6232,38000.0
2012-03-13 13:15:00,43.46,43.51,43.42,43.5,83200.0,30.6302,30.6655,30.602,30.6584,83200.0
2012-03-13 13:20:00,43.5,43.52,43.49,43.52,79700.0,30.6584,30.6725,30.6514,30.6725,79700.0
2012-03-13 13:25:00,43.51,43.55,43.49,43.51,28800.0,30.6655,30.6937,30.6514,30.6655,28800.0
2012-03-13 13:30:00,43.5,43.52,43.49,43.51,81500.0,30.6584,30.6725,30.6514,30.6655,81500.0
2012-03-13 13:35:00,43.51,43.51,43.48,43.49,28800.0,30.6655,30.6655,30.6443,30.6514,28800.0
2012-03-13 13:40:00,43.48,43.55,43.48,43.54,18700.0,30.6443,30.6937,30.6443,30.6866,18700.0
2012-03-13 13:45:00,43.54,43.57,43.49,43.52,36600.0,30.6866,30.7077,30.6514,30.6725,36600.0
2012-03-13 13:50:00,43.52,43.53,43.49,43.5,34500.0,30.6725,30.6796,30.6514,30.6584,34500.0
2012-03-13 13:55:00,43.51,43.51,43.41,43.42,45200.0,30.6655,30.6655,30.595,30.602,45200.0
2012-03-13 14:00:00,43.42,43.42,43.38,43.41,43600.0,30.602,30.602,30.5738,30.595,43600.0
2012-03-13 14:05:00,43.4,43.45,43.39,43.39,24800.0,30.5879,30.6232,30.5809,30.5809,24800.0
2012-03-13 14:10:00,43.39,43.43,43.39,43.41,26800.0,30.5809,30.6091,30.5809,30.595,26800.0
2012-03-13 14:15:00,43.4,43.49,43.34,43.49,52000.0,30.5879,30.6514,30.5456,30.6514,52000.0
2012-03-13 14:20:00,43.47,43.55,43.43,43.43,38500.0,30.6373,30.6937,30.6091,30.6091,38500.0
2012-03-13 14:25:00,43.41,43.43,43.32,43.34,35300.0,30.595,30.6091,30.5316,30.5456,35300.0
2012-03-13 14:30:00,43.34,43.4,43.26,43.26,47900.0,30.5456,30.5879,30.4893,30.4893,47900.0
2012-03-13 14:35:00,43.26,43.33,43.26,43.33,37800.0,30.4893,30.5386,30.4893,30.5386,37800.0
2012-03-13 14:40:00,43.32,43.36,43.27,43.27,51800.0,30.5316,30.5597,30.4963,30.4963,51800.0
2012-03-13 14:45:00,43.28,43.3,43.19,43.19,31800.0,30.5034,30.5175,30.4399,30.4399,31800.0
2012-03-13 14:50:00,43.18,43.22,43.12,43.17,56200.0,30.4329,30.4611,30.3906,30.4258,56200.0
2012-03-13 14:55:00,43.17,43.25,43.17,43.24,31700.0,30.4258,30.4822,30.4258,30.4752,31700.0
2012-03-13 15:00:00,43.25,43.39,43.25,43.37,63500.0,30.4822,30.5809,30.4822,30.5668,63500.0
2012-03-13 15:05:00,43.38,43.49,43.35,43.45,49000.0,30.5738,30.6514,30.5527,30.6232,49000.0
2012-03-13 15:10:00,43.45,43.52,43.44,43.5,35600.0,30.6232,30.6725,30.6161,30.6584,35600.0
2012-03-13 15:15:00,43.51,43.51,43.45,43.5,57900.0,30.6655,30.6655,30.6232,30.6584,57900.0
2012-03-13 15:20:00,43.51,43.62,43.48,43.59,68900.0,30.6655,30.743,30.6443,30.7218,68900.0
2012-03-13 15:25:00,43.58,43.65,43.5,43.5,81100.0,30.7148,30.7641,30.6584,30.6584,81100.0
2012-03-13 15:30:00,43.51,43.57,43.48,43.54,65300.0,30.6655,30.7077,30.6443,30.6866,65300.0
2012-03-13 15:35:00,43.55,43.55,43.48,43.54,74900.0,30.6937,30.6937,30.6443,30.6866,74900.0
2012-03-13 15:40:00,43.54,43.6,43.5,43.58,106000.0,30.6866,30.7289,30.6584,30.7148,106000.0
2012-03-13 15:45:00,43.57,43.59,43.52,43.53,126600.0,30.7077,30.7218,30.6725,30.6796,126600.0
2012-03-13 15:50:00,43.53,43.63,43.53,43.62,128300.0,30.6796,30.75,30.6796,30.743,128300.0
2012-03-13 15:55:00,43.62,43.65,43.56,43.62,275100.0,30.743,30.7641,30.7007,30.743,275100.0
2012-03-14 09:30:00,43.56,44.04,43.54,44.0,107400.0,30.7007,31.039,30.6866,31.0108,107400.0
2012-03-14 09:35:00,43.99,44.01,43.76,43.81,29900.0,31.0038,31.0179,30.8417,30.8769,29900.0
2012-03-14 09:40:00,43.81,43.89,43.72,43.86,37200.0,30.8769,30.9333,30.8135,30.9121,37200.0
2012-03-14 09:45:00,43.85,43.89,43.77,43.82,29200.0,30.9051,30.9333,30.8487,30.8839,29200.0
2012-03-14 09:50:00,43.83,43.89,43.81,43.86,51400.0,30.891,30.9333,30.8769,30.9121,51400.0
2012-03-14 09:55:00,43.88,43.93,43.84,43.87,33600.0,30.9262,30.9615,30.898,30.9192,33600.0
2012-03-14 10:00:00,43.85,43.9,43.77,43.9,98200.0,30.9051,30.9403,30.8487,30.9403,98200.0
2012-03-14 10:05:00,43.9,44.01,43.87,43.92,77000.0,30.9403,31.0179,30.9192,30.9544,77000.0
2012-03-14 10:10:00,43.91,43.95,43.86,43.87,38000.0,30.9474,30.9756,30.9121,30.9192,38000.0
2012-03-14 10:15:00,43.87,43.91,43.84,43.89,48400.0,30.9192,30.9474,30.898,30.9333,48400.0
2012-03-14 10:20:00,43.88,43.9,43.82,43.87,56600.0,30.9262,30.9403,30.8839,30.9192,56600.0
2012-03-14 10:25:00,43.87,44.0,43.84,43.99,73900.0,30.9192,31.0108,30.898,31.0038,73900.0
2012-03-14 10:30:00,43.98,44.0,43.89,43.93,43200.0,30.9967,31.0108,30.9333,30.9615,43200.0
2012-03-14 10:35:00,43.93,43.93,43.82,43.86,29000.0,30.9615,30.9615,30.8839,30.9121,29000.0
2012-03-14 10:40:00,43.86,43.88,43.77,43.77,21500.0,30.9121,30.9262,30.8487,30.8487,21500.0
2012-03-14 10:45:00,43.77,43.86,43.72,43.86,30200.0,30.8487,30.9121,30.8135,30.9121,30200.0
2012-03-14 10:50:00,43.86,43.88,43.79,43.87,114400.0,30.9121,30.9262,30.8628,30.9192,114400.0
2012-03-14 10:55:00,43.87,43.89,43.8,43.86,73200.0,30.9192,30.9333,30.8699,30.9121,73200.0
2012-03-14 11:00:00,43.87,43.97,43.84,43.88,102700.0,30.9192,30.9897,30.898,30.9262,102700.0
2012-03-14 11:05:00,43.87,43.99,43.84,43.98,50400.0,30.9192,31.0038,30.898,30.9967,50400.0
2012-03-14 11:10:00,43.97,44.04,43.97,44.0,42200.0,30.9897,31.039,30.9897,31.0108,42200.0
2012-03-14 11:15:00,44.01,44.01,43.85,43.85,30100.0,31.0179,31.0179,30.9051,30.9051,30100.0
2012-03-14 11:20:00,43.85,43.88,43.83,43.87,34900.0,30.9051,30.9262,30.891,30.9192,34900.0
2012-03-14 11:25:00,43.87,43.91,43.83,43.83,35400.0,30.9192,30.9474,30.891,30.891,35400.0
2012-03-14 11:30:00,43.84,43.87,43.76,43.76,43000.0,30.898,30.9192,30.8417,30.8417,43000.0
2012-03-14 11:35:00,43.77,43.87,43.74,43.86,23800.0,30.8487,30.9192,30.8276,30.9121,23800.0
2012-03-14 11:40:00,43.86,43.94,43.83,43.94,21200.0,30.9121,30.9685,30.891,30.9685,21200.0
2012-03-14 11:45:00,43.94,43.95,43.87,43.89,20600.0,30.9685,30.9756,30.9192,30.9333,20600.0
2012-03-14 11:50:00,43.89,43.95,43.87,43.88,13400.0,30.9333,30.9756,30.9192,30.9262,13400.0
2012-03-14 11:55:00,43.85,43.85,43.77,43.77,26000.0,30.9051,30.9051,30.8487,30.8487,26000.0
2012-03-14 12:00:00,43.77,43.81,43.76,43.77,16300.0,30.8487,30.8769,30.8417,30.8487,16300.0
2012-03-14 12:05:00,43.78,43.8,43.73,43.73,18200.0,30.8558,30.8699,30.8205,30.8205,18200.0
2012-03-14 12:10:00,43.73,43.75,43.69,43.73,15200.0,30.8205,30.8346,30.7923,30.8205,15200.0
2012-03-14 12:15:00,43.72,43.77,43.71,43.73,8000.0,30.8135,30.8487,30.8064,30.8205,8000.0
2012-03-14 12:20:00,43.73,43.74,43.67,43.7,15100.0,30.8205,30.8276,30.7782,30.7994,15100.0
2012-03-14 12:25:00,43.69,43.69,43.66,43.68,10300.0,30.7923,30.7923,30.7712,30.7853,10300.0
2012-03-14 12:30:00,43.67,43.72,43.66,43.69,11800.0,30.7782,30.8135,30.7712,30.7923,11800.0
2012-03-14 12:35:00,43.69,43.79,43.69,43.78,14100.0,30.7923,30.8628,30.7923,30.8558,14100.0
2012-03-14 12:40:00,43.78,43.89,43.78,43.89,29800.0,30.8558,30.9333,30.8558,30.9333,29800.0
2012-03-14 12:45:00,43.89,43.97,43.89,43.97,23100.0,30.9333,30.9897,30.9333,30.9897,23100.0
2012-03-14 12:50:00,43.96,44.01,43.96,44.01,57000.0,30.9826,31.0179,30.9826,31.0179,57000.0
2012-03-14 12:55:00,44.0,44.01,43.98,43.98,15000.0,31.0108,31.0179,30.9967,30.9967,15000.0
2012-03-14 13:00:00,43.98,44.05,43.98,44.04,70400.0,30.9967,31.046,30.9967,31.039,70400.0
2012-03-14 13:05:00,44.05,44.39,44.05,44.38,125200.0,31.046,31.2857,31.046,31.2786,125200.0
2012-03-14 13:10:00,44.39,44.44,44.29,44.41,66200.0,31.2857,31.3209,31.2152,31.2998,66200.0
2012-03-14 13:15:00,44.42,44.42,44.31,44.35,62100.0,31.3068,31.3068,31.2293,31.2575,62100.0
2012-03-14 13:20:00,44.36,44.47,44.36,44.47,38200.0,31.2645,31.3421,31.2645,31.3421,38200.0
2012-03-14 13:25:00,44.46,44.57,44.46,44.56,76300.0,31.335,31.4125,31.335,31.4055,76300.0
2012-03-14 13:30:00,44.56,44.59,44.36,44.38,84200.0,31.4055,31.4266,31.2645,31.2786,84200.0
2012-03-14 13:35:00,44.37,44.37,44.27,44.3,36700.0,31.2716,31.2716,31.2011,31.2222,36700.0
2012-03-14 13:40:00,44.3,44.38,44.22,44.22,29000.0,31.2222,31.2786,31.1659,31.1659,29000.0
2012-03-14 13:45:00,44.21,44.21,44.06,44.08,42700.0,31.1588,31.1588,31.0531,31.0672,42700.0
2012-03-14 13:50:00,44.08,44.16,44.07,44.11,41200.0,31.0672,31.1236,31.0601,31.0883,41200.0
2012-03-14 13:55:00,44.11,44.13,43.92,43.94,53000.0,31.0883,31.1024,30.9544,30.9685,53000.0
2012-03-14 14:00:00,43.93,44.0,43.9,43.97,54700.0,30.9615,31.0108,30.9403,30.9897,54700.0
2012-03-14 14:05:00,43.98,44.09,43.98,44.04,28100.0,30.9967,31.0742,30.9967,31.039,28100.0
2012-03-14 14:10:00,44.03,44.03,43.91,43.93,35600.0,31.032,31.032,30.9474,30.9615,35600.0
2012-03-14 14:15:00,43.92,43.98,43.9,43.97,36000.0,30.9544,30.9967,30.9403,30.9897,36000.0
2012-03-14 14:20:00,43.97,44.03,43.93,44.03,28300.0,30.9897,31.032,30.9615,31.032,28300.0
2012-03-14 14:25:00,44.03,44.1,44.02,44.04,36800.0,31.032,31.0813,31.0249,31.039,36800.0
2012-03-14 14:30:00,44.05,44.12,44.0,44.08,60400.0,31.046,31.0954,31.0108,31.0672,60400.0
2012-03-14 14:35:00,44.1,44.1,44.06,44.07,28900.0,31.0813,31.0813,31.0531,31.0601,28900.0
2012-03-14 14:40:00,44.06,44.1,44.0,44.0,28700.0,31.0531,31.0813,31.0108,31.0108,28700.0
2012-03-14 14:45:00,44.0,44.05,43.96,44.0,70100.0,31.0108,31.046,30.9826,31.0108,70100.0
2012-03-14 14:50:00,44.0,44.08,44.0,44.03,33000.0,31.0108,31.0672,31.0108,31.032,33000.0
2012-03-14 14:55:00,44.03,44.04,43.99,44.0,28600.0,31.032,31.039,31.0038,31.0108,28600.0
2012-03-14 15:00:00,44.0,44.01,43.88,43.88,26900.0,31.0108,31.0179,30.9262,30.9262,26900.0
2012-03-14 15:05:00,43.89,43.91,43.87,43.87,50600.0,30.9333,30.9474,30.9192,30.9192,50600.0
2012-03-14 15:10:00,43.87,43.88,43.85,43.87,38700.0,30.9192,30.9262,30.9051,30.9192,38700.0
2012-03-14 15:15:00,43.87,43.87,43.71,43.73,58500.0,30.9192,30.9192,30.8064,30.8205,58500.0
2012-03-14 15:20:00,43.74,43.82,43.73,43.81,28100.0,30.8276,30.8839,30.8205,30.8769,28100.0
2012-03-14 15:25:00,43.81,43.9,43.77,43.88,54600.0,30.8769,30.9403,30.8487,30.9262,54600.0
2012-03-14 15:30:00,43.88,43.96,43.86,43.88,40400.0,30.9262,30.9826,30.9121,30.9262,40400.0
2012-03-14 15:35:00,43.87,43.91,43.85,43.88,25500.0,30.9192,30.9474,30.9051,30.9262,25500.0
2012-03-14 15:40:00,43.89,43.89,43.77,43.83,55000.0,30.9333,30.9333,30.8487,30.891,55000.0
2012-03-14 15:45:00,43.83,43.88,43.82,43.87,46000.0,30.891,30.9262,30.8839,30.9192,46000.0
2012-03-14 15:50:00,43.87,43.92,43.86,43.91,90200.0,30.9192,30.9544,30.9121,30.9474,90200.0
2012-03-14 15:55:00,43.9,43.91,43.89,43.91,156200.0,30.9403,30.9474,30.9333,30.9474,156200.0
2012-03-15 09:30:00,43.22,43.91,43.16,43.49,363600.0,30.4611,30.9474,30.4188,30.6514,363600.0
2012-03-15 09:35:00,43.5,43.54,42.86,43.05,282800.0,30.6584,30.6866,30.2073,30.3413,282800.0
2012-03-15 09:40:00,43.05,43.41,42.72,43.39,187700.0,30.3413,30.595,30.1087,30.5809,187700.0
2012-03-15 09:45:00,43.38,43.53,43.22,43.51,84800.0,30.5738,30.6796,30.4611,30.6655,84800.0
2012-03-15 09:50:00,43.52,43.63,43.4,43.4,106100.0,30.6725,30.75,30.5879,30.5879,106100.0
2012-03-15 09:55:00,43.41,43.64,43.39,43.43,90600.0,30.595,30.7571,30.5809,30.6091,90600.0
2012-03-15 10:00:00,43.42,43.49,43.26,43.48,95800.0,30.602,30.6514,30.4893,30.6443,95800.0
2012-03-15 10:05:00,43.48,43.64,43.48,43.64,91200.0,30.6443,30.7571,30.6443,30.7571,91200.0
2012-03-15 10:10:00,43.64,43.64,43.45,43.47,223700.0,30.7571,30.7571,30.6232,30.6373,223700.0
2012-03-15 10:15:00,43.46,43.6,43.46,43.52,110500.0,30.6302,30.7289,30.6302,30.6725,110500.0
2012-03-15 10:20:00,43.52,43.58,43.38,43.39,116300.0,30.6725,30.7148,30.5738,30.5809,116300.0
2012-03-15 10:25:00,43.38,43.41,43.31,43.31,76900.0,30.5738,30.595,30.5245,30.5245,76900.0
2012-03-15 10:30:00,43.31,43.4,43.31,43.36,71600.0,30.5245,30.5879,30.5245,30.5597,71600.0
2012-03-15 10:35:00,43.37,43.39,43.28,43.35,41700.0,30.5668,30.5809,30.5034,30.5527,41700.0
2012-03-15 10:40:00,43.35,43.46,43.28,43.38,55000.0,30.5527,30.6302,30.5034,30.5738,55000.0
2012-03-15 10:45:00,43.38,43.44,43.33,43.33,30900.0,30.5738,30.6161,30.5386,30.5386,30900.0
2012-03-15 10:50:00,43.33,43.36,43.25,43.31,36500.0,30.5386,30.5597,30.4822,30.5245,36500.0
2012-03-15 10:55:00,43.31,43.34,43.21,43.25,203800.0,30.5245,30.5456,30.454,30.4822,203800.0
2012-03-15 11:00:00,43.26,43.29,43.19,43.24,131600.0,30.4893,30.5104,30.4399,30.4752,131600.0
2012-03-15 11:05:00,43.24,43.29,43.22,43.28,57800.0,30.4752,30.5104,30.4611,30.5034,57800.0
2012-03-15 11:10:00,43.28,43.3,43.18,43.2,83400.0,30.5034,30.5175,30.4329,30.447,83400.0
2012-03-15 11:15:00,43.19,43.32,43.17,43.3,37800.0,30.4399,30.5316,30.4258,30.5175,37800.0
2012-03-15 11:20:00,43.3,43.33,43.22,43.33,49200.0,30.5175,30.5386,30.4611,30.5386,49200.0
2012-03-15 11:25:00,43.33,43.41,43.22,43.23,49900.0,30.5386,30.595,30.4611,30.4681,49900.0
2012-03-15 11:30:00,43.23,43.3,43.22,43.26,57300.0,30.4681,30.5175,30.4611,30.4893,57300.0
2012-03-15 11:35:00,43.25,43.25,42.97,42.97,88800.0,30.4822,30.4822,30.2849,30.2849,88800.0
2012-03-15 11:40:00,42.97,43.06,42.92,43.05,69200.0,30.2849,30.3483,30.2496,30.3413,69200.0
2012-03-15 11:45:00,43.04,43.06,42.93,43.02,50600.0,30.3342,30.3483,30.2567,30.3201,50600.0
2012-03-15 11:50:00,43.01,43.02,42.94,42.97,80400.0,30.3131,30.3201,30.2637,30.2849,80400.0
2012-03-15 11:55:00,42.96,43.09,42.96,43.08,52200.0,30.2778,30.3694,30.2778,30.3624,52200.0
2012-03-15 12:00:00,43.07,43.2,43.06,43.19,65000.0,30.3554,30.447,30.3483,30.4399,65000.0
2012-03-15 12:05:00,43.19,43.37,43.19,43.37,37800.0,30.4399,30.5668,30.4399,30.5668,37800.0
2012-03-15 12:10:00,43.37,43.4,43.24,43.26,27500.0,30.5668,30.5879,30.4752,30.4893,27500.0
2012-03-15 12:15:00,43.28,43.47,43.28,43.45,59400.0,30.5034,30.6373,30.5034,30.6232,59400.0
2012-03-15 12:20:00,43.44,43.44,43.39,43.43,34500.0,30.6161,30.6161,30.5809,30.6091,34500.0
2012-03-15 12:25:00,43.43,43.47,43.37,43.37,27000.0,30.6091,30.6373,30.5668,30.5668,27000.0
2012-03-15 12:30:00,43.38,43.41,43.33,43.38,27600.0,30.5738,30.595,30.5386,30.5738,27600.0
2012-03-15 12:35:00,43.37,43.37,43.3,43.31,13300.0,30.5668,30.5668,30.5175,30.5245,13300.0
2012-03-15 12:40:00,43.31,43.32,43.29,43.32,24500.0,30.5245,30.5316,30.5104,30.5316,24500.0
2012-03-15 12:45:00,43.32,43.37,43.28,43.29,38700.0,30.5316,30.5668,30.5034,30.5104,38700.0
2012-03-15 12:50:00,43.29,43.33,43.25,43.3,19700.0,30.5104,30.5386,30.4822,30.5175,19700.0
2012-03-15 12:55:00,43.29,43.33,43.28,43.32,21900.0,30.5104,30.5386,30.5034,30.5316,21900.0
2012-03-15 13:00:00,43.32,43.33,43.28,43.3,31700.0,30.5316,30.5386,30.5034,30.5175,31700.0
2012-03-15 13:05:00,43.29,43.41,43.29,43.36,28800.0,30.5104,30.595,30.5104,30.5597,28800.0
2012-03-15 13:10:00,43.36,43.37,43.29,43.3,19300.0,30.5597,30.5668,30.5104,30.5175,19300.0
2012-03-15 13:15:00,43.31,43.33,43.24,43.25,22500.0,30.5245,30.5386,30.4752,30.4822,22500.0
2012-03-15 13:20:00,43.26,43.31,43.23,43.3,29200.0,30.4893,30.5245,30.4681,30.5175,29200.0
2012-03-15 13:25:00,43.3,43.3,43.21,43.22,20300.0,30.5175,30.5175,30.454,30.4611,20300.0
2012-03-15 13:30:00,43.23,43.3,43.22,43.29,21600.0,30.4681,30.5175,30.4611,30.5104,21600.0
2012-03-15 13:35:00,43.3,43.32,43.29,43.31,15400.0,30.5175,30.5316,30.5104,30.5245,15400.0
2012-03-15 13:40:00,43.3,43.31,43.21,43.21,28600.0,30.5175,30.5245,30.454,30.454,28600.0
2012-03-15 13:45:00,43.21,43.23,43.14,43.17,59400.0,30.454,30.4681,30.4047,30.4258,59400.0
2012-03-15 13:50:00,43.17,43.21,43.15,43.15,29500.0,30.4258,30.454,30.4117,30.4117,29500.0
2012-03-15 13:55:00,43.15,43.2,43.14,43.15,41200.0,30.4117,30.447,30.4047,30.4117,41200.0
2012-03-15 14:00:00,43.15,43.17,43.1,43.12,38500.0,30.4117,30.4258,30.3765,30.3906,38500.0
2012-03-15 14:05:00,43.12,43.23,43.11,43.23,36100.0,30.3906,30.4681,30.3835,30.4681,36100.0
2012-03-15 14:10:00,43.22,43.23,43.19,43.22,32700.0,30.4611,30.4681,30.4399,30.4611,32700.0
2012-03-15 14:15:00,43.23,43.34,43.22,43.31,51700.0,30.4681,30.5456,30.4611,30.5245,51700.0
2012-03-15 14:20:00,43.31,43.39,43.27,43.27,57700.0,30.5245,30.5809,30.4963,30.4963,57700.0
2012-03-15 14:25:00,43.28,43.3,43.27,43.29,21700.0,30.5034,30.5175,30.4963,30.5104,21700.0
2012-03-15 14:30:00,43.29,43.3,43.25,43.27,35100.0,30.5104,30.5175,30.4822,30.4963,35100.0
2012-03-15 14:35:00,43.28,43.29,43.23,43.27,29700.0,30.5034,30.5104,30.4681,30.4963,29700.0
2012-03-15 14:40:00,43.26,43.29,43.25,43.28,24900.0,30.4893,30.5104,30.4822,30.5034,24900.0
2012-03-15 14:45:00,43.28,43.28,43.26,43.27,25400.0,30.5034,30.5034,30.4893,30.4963,25400.0
2012-03-15 14:50:00,43.27,43.3,43.24,43.24,39900.0,30.4963,30.5175,30.4752,30.4752,39900.0
2012-03-15 14:55:00,43.24,43.27,43.23,43.25,35400.0,30.4752,30.4963,30.4681,30.4822,35400.0
2012-03-15 15:00:00,43.25,43.28,43.22,43.27,47300.0,30.4822,30.5034,30.4611,30.4963,47300.0
2012-03-15 15:05:00,43.26,43.28,43.22,43.23,39900.0,30.4893,30.5034,30.4611,30.4681,39900.0
2012-03-15 15:10:00,43.22,43.27,43.19,43.2,48400.0,30.4611,30.4963,30.4399,30.447,48400.0
2012-03-15 15:15:00,43.2,43.25,43.15,43.21,36700.0,30.447,30.4822,30.4117,30.454,36700.0
2012-03-15 15:20:00,43.21,43.25,43.18,43.25,48400.0,30.454,30.4822,30.4329,30.4822,48400.0
2012-03-15 15:25:00,43.25,43.28,43.24,43.27,49800.0,30.4822,30.5034,30.4752,30.4963,49800.0
2012-03-15 15:30:00,43.27,43.35,43.26,43.33,92600.0,30.4963,30.5527,30.4893,30.5386,92600.0
2012-03-15 15:35:00,43.33,43.39,43.32,43.34,102000.0,30.5386,30.5809,30.5316,30.5456,102000.0
2012-03-15 15:40:00,43.34,43.41,43.32,43.4,79100.0,30.5456,30.595,30.5316,30.5879,79100.0
2012-03-15 15:45:00,43.4,43.43,43.31,43.32,113300.0,30.5879,30.6091,30.5245,30.5316,113300.0
2012-03-15 15:50:00,43.33,43.35,43.29,43.34,100300.0,30.5386,30.5527,30.5104,30.5456,100300.0
2012-03-15 15:55:00,43.34,43.45,43.33,43.43,305700.0,30.5456,30.6232,30.5386,30.6091,305700.0
2012-03-16 09:30:00,44.55,44.76,44.21,44.61,731700.0,31.3984,31.5464,31.1588,31.4407,731700.0
2012-03-16 09:35:00,44.6,44.6,44.34,44.45,107900.0,31.4337,31.4337,31.2504,31.328,107900.0
2012-03-16 09:40:00,44.46,44.7,44.45,44.66,136200.0,31.335,31.5042,31.328,31.476,136200.0
2012-03-16 09:45:00,44.67,44.68,44.41,44.41,76300.0,31.483,31.4901,31.2998,31.2998,76300.0
2012-03-16 09:50:00,44.42,44.51,44.32,44.44,125700.0,31.3068,31.3703,31.2363,31.3209,125700.0
2012-03-16 09:55:00,44.44,44.48,44.34,44.42,61400.0,31.3209,31.3491,31.2504,31.3068,61400.0
2012-03-16 10:00:00,44.42,44.49,44.37,44.41,152300.0,31.3068,31.3562,31.2716,31.2998,152300.0
2012-03-16 10:05:00,44.41,44.43,44.27,44.28,38800.0,31.2998,31.3139,31.2011,31.2082,38800.0
2012-03-16 10:10:00,44.27,44.35,44.23,44.35,76000.0,31.2011,31.2575,31.1729,31.2575,76000.0
2012-03-16 10:15:00,44.35,44.36,44.08,44.09,66400.0,31.2575,31.2645,31.0672,31.0742,66400.0
2012-03-16 10:20:00,44.08,44.18,44.05,44.13,38500.0,31.0672,31.1377,31.046,31.1024,38500.0
2012-03-16 10:25:00,44.14,44.16,44.05,44.06,33600.0,31.1095,31.1236,31.046,31.0531,33600.0
2012-03-16 10:30:00,44.07,44.11,43.9,44.03,71700.0,31.0601,31.0883,30.9403,31.032,71700.0
2012-03-16 10:35:00,44.04,44.16,44.01,44.05,44700.0,31.039,31.1236,31.0179,31.046,44700.0
2012-03-16 10:40:00,44.06,44.2,44.01,44.2,50200.0,31.0531,31.1518,31.0179,31.1518,50200.0
2012-03-16 10:45:00,44.2,44.27,44.12,44.12,27200.0,31.1518,31.2011,31.0954,31.0954,27200.0
2012-03-16 10:50:00,44.12,44.14,44.05,44.09,19800.0,31.0954,31.1095,31.046,31.0742,19800.0
2012-03-16 10:55:00,44.09,44.2,44.03,44.2,33600.0,31.0742,31.1518,31.032,31.1518,33600.0
2012-03-16 11:00:00,44.2,44.29,44.2,44.26,51700.0,31.1518,31.2152,31.1518,31.1941,51700.0
2012-03-16 11:05:00,44.24,44.3,44.2,44.29,19400.0,31.18,31.2222,31.1518,31.2152,19400.0
2012-03-16 11:10:00,44.28,44.3,44.15,44.16,20800.0,31.2082,31.2222,31.1165,31.1236,20800.0
2012-03-16 11:15:00,44.16,44.16,44.02,44.02,17300.0,31.1236,31.1236,31.0249,31.0249,17300.0
2012-03-16 11:20:00,44.01,44.02,43.91,43.96,36600.0,31.0179,31.0249,30.9474,30.9826,36600.0
2012-03-16 11:25:00,43.95,44.02,43.95,43.99,42800.0,30.9756,31.0249,30.9756,31.0038,42800.0
2012-03-16 11:30:00,43.99,44.02,43.96,44.02,24300.0,31.0038,31.0249,30.9826,31.0249,24300.0
2012-03-16 11:35:00,44.01,44.08,44.01,44.06,28700.0,31.0179,31.0672,31.0179,31.0531,28700.0
2012-03-16 11:40:00,44.05,44.18,44.05,44.13,28400.0,31.046,31.1377,31.046,31.1024,28400.0
2012-03-16 11:45:00,44.14,44.14,44.09,44.1,22300.0,31.1095,31.1095,31.0742,31.0813,22300.0
2012-03-16 11:50:00,44.11,44.11,44.04,44.08,27200.0,31.0883,31.0883,31.039,31.0672,27200.0
2012-03-16 11:55:00,44.07,44.11,44.04,44.07,15900.0,31.0601,31.0883,31.039,31.0601,15900.0
2012-03-16 12:00:00,44.07,44.08,43.99,44.01,19100.0,31.0601,31.0672,31.0038,31.0179,19100.0
2012-03-16 12:05:00,44.01,44.03,43.99,44.02,19100.0,31.0179,31.032,31.0038,31.0249,19100.0
2012-03-16 12:10:00,44.03,44.05,44.01,44.03,15200.0,31.032,31.046,31.0179,31.032,15200.0
2012-03-16 12:15:00,44.03,44.05,44.01,44.05,17900.0,31.032,31.046,31.0179,31.046,17900.0
2012-03-16 12:20:00,44.05,44.08,44.04,44.05,33100.0,31.046,31.0672,31.039,31.046,33100.0
2012-03-16 12:25:00,44.06,44.11,44.06,44.07,16400.0,31.0531,31.0883,31.0531,31.0601,16400.0
2012-03-16 12:30:00,44.07,44.12,44.07,44.1,20200.0,31.0601,31.0954,31.0601,31.0813,20200.0
2012-03-16 12:35:00,44.12,44.15,44.11,44.15,12100.0,31.0954,31.1165,31.0883,31.1165,12100.0
2012-03-16 12:40:00,44.15,44.28,44.14,44.28,48400.0,31.1165,31.2082,31.1095,31.2082,48400.0
2012-03-16 12:45:00,44.28,44.28,44.23,44.25,26100.0,31.2082,31.2082,31.1729,31.187,26100.0
2012-03-16 12:50:00,44.25,44.26,44.2,44.25,19500.0,31.187,31.1941,31.1518,31.187,19500.0
2012-03-16 12:55:00,44.24,44.25,44.2,44.22,10300.0,31.18,31.187,31.1518,31.1659,10300.0
2012-03-16 13:00:00,44.21,44.23,44.18,44.2,15500.0,31.1588,31.1729,31.1377,31.1518,15500.0
2012-03-16 13:05:00,44.21,44.25,44.2,44.24,16000.0,31.1588,31.187,31.1518,31.18,16000.0
2012-03-16 13:10:00,44.23,44.27,44.2,44.27,24400.0,31.1729,31.2011,31.1518,31.2011,24400.0
2012-03-16 13:15:00,44.27,44.31,44.25,44.3,35600.0,31.2011,31.2293,31.187,31.2222,35600.0
2012-03-16 13:20:00,44.3,44.31,44.26,44.3,36900.0,31.2222,31.2293,31.1941,31.2222,36900.0
2012-03-16 13:25:00,44.3,44.31,44.28,44.3,28700.0,31.2222,31.2293,31.2082,31.2222,28700.0
2012-03-16 13:30:00,44.31,44.33,44.3,44.3,16400.0,31.2293,31.2434,31.2222,31.2222,16400.0
2012-03-16 13:35:00,44.31,44.33,44.3,44.31,9800.0,31.2293,31.2434,31.2222,31.2293,9800.0
2012-03-16 13:40:00,44.31,44.32,44.25,44.27,19800.0,31.2293,31.2363,31.187,31.2011,19800.0
2012-03-16 13:45:00,44.27,44.29,44.27,44.29,11600.0,31.2011,31.2152,31.2011,31.2152,11600.0
2012-03-16 13:50:00,44.28,44.32,44.28,44.32,8800.0,31.2082,31.2363,31.2082,31.2363,8800.0
2012-03-16 13:55:00,44.32,44.38,44.32,44.36,23500.0,31.2363,31.2786,31.2363,31.2645,23500.0
2012-03-16 14:00:00,44.36,44.4,44.36,44.39,30200.0,31.2645,31.2927,31.2645,31.2857,30200.0
2012-03-16 14:05:00,44.39,44.44,44.38,44.41,40300.0,31.2857,31.3209,31.2786,31.2998,40300.0
2012-03-16 14:10:00,44.41,44.42,44.36,44.36,29500.0,31.2998,31.3068,31.2645,31.2645,29500.0
2012-03-16 14:15:00,44.37,44.44,44.37,44.42,34000.0,31.2716,31.3209,31.2716,31.3068,34000.0
2012-03-16 14:20:00,44.43,44.45,44.36,44.37,60100.0,31.3139,31.328,31.2645,31.2716,60100.0
2012-03-16 14:25:00,44.37,44.39,44.35,44.39,14000.0,31.2716,31.2857,31.2575,31.2857,14000.0
2012-03-16 14:30:00,44.38,44.39,44.29,44.31,18400.0,31.2786,31.2857,31.2152,31.2293,18400.0
2012-03-16 14:35:00,44.3,44.31,44.28,44.3,7400.0,31.2222,31.2293,31.2082,31.2222,7400.0
2012-03-16 14:40:00,44.29,44.3,44.25,44.26,32500.0,31.2152,31.2222,31.187,31.1941,32500.0
2012-03-16 14:45:00,44.25,44.26,44.22,44.26,16700.0,31.187,31.1941,31.1659,31.1941,16700.0
2012-03-16 14:50:00,44.26,44.28,44.21,44.23,23100.0,31.1941,31.2082,31.1588,31.1729,23100.0
2012-03-16 14:55:00,44.23,44.23,44.2,44.21,25900.0,31.1729,31.1729,31.1518,31.1588,25900.0
2012-03-16 15:00:00,44.21,44.21,44.15,44.16,23800.0,31.1588,31.1588,31.1165,31.1236,23800.0
2012-03-16 15:05:00,44.16,44.16,44.12,44.12,17900.0,31.1236,31.1236,31.0954,31.0954,17900.0
2012-03-16 15:10:00,44.12,44.13,44.06,44.06,48900.0,31.0954,31.1024,31.0531,31.0531,48900.0
2012-03-16 15:15:00,44.06,44.06,43.99,44.03,48100.0,31.0531,31.0531,31.0038,31.032,48100.0
2012-03-16 15:20:00,44.04,44.05,44.01,44.02,49900.0,31.039,31.046,31.0179,31.0249,49900.0
2012-03-16 15:25:00,44.02,44.05,44.01,44.05,36700.0,31.0249,31.046,31.0179,31.046,36700.0
2012-03-16 15:30:00,44.05,44.07,44.02,44.06,39800.0,31.046,31.0601,31.0249,31.0531,39800.0
2012-03-16 15:35:00,44.06,44.19,44.06,44.17,57400.0,31.0531,31.1447,31.0531,31.1306,57400.0
2012-03-16 15:40:00,44.18,44.23,44.17,44.22,62400.0,31.1377,31.1729,31.1306,31.1659,62400.0
2012-03-16 15:45:00,44.22,44.23,44.17,44.18,103800.0,31.1659,31.1729,31.1306,31.1377,103800.0
2012-03-16 15:50:00,44.18,44.21,44.15,44.16,134500.0,31.1377,31.1588,31.1165,31.1236,134500.0
2012-03-16 15:55:00,44.16,44.2,44.13,44.19,276800.0,31.1236,31.1518,31.1024,31.1447,276800.0
2012-03-19 09:30:00,44.83,44.88,44.55,44.58,132000.0,31.5958,31.631,31.3984,31.4196,132000.0
2012-03-19 09:35:00,44.61,44.8,44.6,44.62,45200.0,31.4407,31.5746,31.4337,31.4478,45200.0
2012-03-19 09:40:00,44.62,44.88,44.6,44.79,62600.0,31.4478,31.631,31.4337,31.5676,62600.0
2012-03-19 09:45:00,44.78,44.95,44.73,44.9,134100.0,31.5605,31.6804,31.5253,31.6451,134100.0
2012-03-19 09:50:00,44.89,44.92,44.68,44.68,68400.0,31.6381,31.6592,31.4901,31.4901,68400.0
2012-03-19 09:55:00,44.69,44.71,44.6,44.61,43800.0,31.4971,31.5112,31.4337,31.4407,43800.0
2012-03-19 10:00:00,44.61,44.74,44.56,44.67,75800.0,31.4407,31.5324,31.4055,31.483,75800.0
2012-03-19 10:05:00,44.67,44.67,44.4,44.4,60300.0,31.483,31.483,31.2927,31.2927,60300.0
2012-03-19 10:10:00,44.4,44.61,44.4,44.61,53700.0,31.2927,31.4407,31.2927,31.4407,53700.0
2012-03-19 10:15:00,44.61,44.73,44.6,44.66,34100.0,31.4407,31.5253,31.4337,31.476,34100.0
2012-03-19 10:20:00,44.67,44.69,44.55,44.56,38600.0,31.483,31.4971,31.3984,31.4055,38600.0
2012-03-19 10:25:00,44.55,44.65,44.49,44.59,39500.0,31.3984,31.4689,31.3562,31.4266,39500.0
2012-03-19 10:30:00,44.58,44.66,44.48,44.48,23800.0,31.4196,31.476,31.3491,31.3491,23800.0
2012-03-19 10:35:00,44.48,44.57,44.43,44.57,30800.0,31.3491,31.4125,31.3139,31.4125,30800.0
2012-03-19 10:40:00,44.56,44.72,44.56,44.72,37300.0,31.4055,31.5183,31.4055,31.5183,37300.0
2012-03-19 10:45:00,44.71,44.75,44.67,44.67,30900.0,31.5112,31.5394,31.483,31.483,30900.0
2012-03-19 10:50:00,44.68,44.76,44.68,44.72,40400.0,31.4901,31.5464,31.4901,31.5183,40400.0
2012-03-19 10:55:00,44.73,44.8,44.7,44.78,65100.0,31.5253,31.5746,31.5042,31.5605,65100.0
2012-03-19 11:00:00,44.79,44.8,44.68,44.78,73500.0,31.5676,31.5746,31.4901,31.5605,73500.0
2012-03-19 11:05:00,44.78,44.95,44.74,44.93,94300.0,31.5605,31.6804,31.5324,31.6663,94300.0
2012-03-19 11:10:00,44.93,44.98,44.77,44.8,36100.0,31.6663,31.7015,31.5535,31.5746,36100.0
2012-03-19 11:15:00,44.8,44.92,44.8,44.9,54600.0,31.5746,31.6592,31.5746,31.6451,54600.0
2012-03-19 11:20:00,44.9,44.94,44.78,44.8,53800.0,31.6451,31.6733,31.5605,31.5746,53800.0
2012-03-19 11:25:00,44.8,44.94,44.79,44.88,34200.0,31.5746,31.6733,31.5676,31.631,34200.0
2012-03-19 11:30:00,44.89,44.89,44.77,44.8,19500.0,31.6381,31.6381,31.5535,31.5746,19500.0
2012-03-19 11:35:00,44.79,44.94,44.79,44.91,33400.0,31.5676,31.6733,31.5676,31.6522,33400.0
2012-03-19 11:40:00,44.91,44.97,44.88,44.95,32300.0,31.6522,31.6945,31.631,31.6804,32300.0
2012-03-19 11:45:00,44.96,45.04,44.96,45.01,94700.0,31.6874,31.7438,31.6874,31.7226,94700.0
2012-03-19 11:50:00,45.02,45.03,45.0,45.0,36700.0,31.7297,31.7367,31.7156,31.7156,36700.0
2012-03-19 11:55:00,45.0,45.09,45.0,45.06,53800.0,31.7156,31.779,31.7156,31.7579,53800.0
2012-03-19 12:00:00,45.07,45.14,45.06,45.11,44200.0,31.7649,31.8143,31.7579,31.7931,44200.0
2012-03-19 12:05:00,45.11,45.12,45.02,45.02,81800.0,31.7931,31.8002,31.7297,31.7297,81800.0
2012-03-19 12:10:00,45.01,45.02,44.94,44.98,49000.0,31.7226,31.7297,31.6733,31.7015,49000.0
2012-03-19 12:15:00,45.0,45.06,45.0,45.03,37400.0,31.7156,31.7579,31.7156,31.7367,37400.0
2012-03-19 12:20:00,45.04,45.05,44.98,45.01,26000.0,31.7438,31.7508,31.7015,31.7226,26000.0
2012-03-19 12:25:00,45.01,45.07,44.96,45.05,49100.0,31.7226,31.7649,31.6874,31.7508,49100.0
2012-03-19 12:30:00,45.04,45.04,44.95,44.98,23200.0,31.7438,31.7438,31.6804,31.7015,23200.0
2012-03-19 12:35:00,45.0,45.04,44.95,44.96,27100.0,31.7156,31.7438,31.6804,31.6874,27100.0
2012-03-19 12:40:00,44.96,44.99,44.89,44.93,38200.0,31.6874,31.7086,31.6381,31.6663,38200.0
2012-03-19 12:45:00,44.93,44.98,44.89,44.98,22800.0,31.6663,31.7015,31.6381,31.7015,22800.0
2012-03-19 12:50:00,44.99,45.01,44.93,44.95,23600.0,31.7086,31.7226,31.6663,31.6804,23600.0
2012-03-19 12:55:00,44.95,45.05,44.95,45.05,12900.0,31.6804,31.7508,31.6804,31.7508,12900.0
2012-03-19 13:00:00,45.04,45.05,44.99,45.01,24400.0,31.7438,31.7508,31.7086,31.7226,24400.0
2012-03-19 13:05:00,45.01,45.04,44.97,45.04,33700.0,31.7226,31.7438,31.6945,31.7438,33700.0
2012-03-19 13:10:00,45.03,45.18,45.03,45.12,45300.0,31.7367,31.8425,31.7367,31.8002,45300.0
2012-03-19 13:15:00,45.12,45.13,45.08,45.08,26800.0,31.8002,31.8072,31.772,31.772,26800.0
2012-03-19 13:20:00,45.07,45.14,45.05,45.08,31900.0,31.7649,31.8143,31.7508,31.772,31900.0
2012-03-19 13:25:00,45.08,45.19,45.08,45.19,29700.0,31.772,31.8495,31.772,31.8495,29700.0
2012-03-19 13:30:00,45.19,45.2,45.09,45.1,18900.0,31.8495,31.8566,31.779,31.7861,18900.0
2012-03-19 13:35:00,45.1,45.12,45.07,45.12,15200.0,31.7861,31.8002,31.7649,31.8002,15200.0
2012-03-19 13:40:00,45.1,45.1,45.05,45.09,18400.0,31.7861,31.7861,31.7508,31.779,18400.0
2012-03-19 13:45:00,45.09,45.11,45.07,45.09,22900.0,31.779,31.7931,31.7649,31.779,22900.0
2012-03-19 13:50:00,45.09,45.09,45.04,45.05,16500.0,31.779,31.779,31.7438,31.7508,16500.0
2012-03-19 13:55:00,45.05,45.06,45.0,45.02,37000.0,31.7508,31.7579,31.7156,31.7297,37000.0
2012-03-19 14:00:00,45.02,45.03,44.97,45.0,57800.0,31.7297,31.7367,31.6945,31.7156,57800.0
2012-03-19 14:05:00,45.0,45.02,45.0,45.0,19400.0,31.7156,31.7297,31.7156,31.7156,19400.0
2012-03-19 14:10:00,45.0,45.02,44.98,44.99,23400.0,31.7156,31.7297,31.7015,31.7086,23400.0
2012-03-19 14:15:00,44.98,45.03,44.98,45.03,25800.0,31.7015,31.7367,31.7015,31.7367,25800.0
2012-03-19 14:20:00,45.02,45.05,45.0,45.0,142600.0,31.7297,31.7508,31.7156,31.7156,142600.0
2012-03-19 14:25:00,45.01,45.02,45.0,45.01,30900.0,31.7226,31.7297,31.7156,31.7226,30900.0
2012-03-19 14:30:00,45.01,45.02,45.0,45.01,39400.0,31.7226,31.7297,31.7156,31.7226,39400.0
2012-03-19 14:35:00,45.0,45.02,44.98,44.99,20100.0,31.7156,31.7297,31.7015,31.7086,20100.0
2012-03-19 14:40:00,45.0,45.02,44.97,45.01,37600.0,31.7156,31.7297,31.6945,31.7226,37600.0
2012-03-19 14:45:00,45.01,45.14,45.0,45.13,29100.0,31.7226,31.8143,31.7156,31.8072,29100.0
2012-03-19 14:50:00,45.13,45.15,45.07,45.08,22000.0,31.8072,31.8213,31.7649,31.772,22000.0
2012-03-19 14:55:00,45.07,45.08,44.91,44.93,39400.0,31.7649,31.772,31.6522,31.6663,39400.0
2012-03-19 15:00:00,44.93,44.96,44.89,44.91,32200.0,31.6663,31.6874,31.6381,31.6522,32200.0
2012-03-19 15:05:00,44.92,44.92,44.79,44.84,32300.0,31.6592,31.6592,31.5676,31.6028,32300.0
2012-03-19 15:10:00,44.85,44.86,44.82,44.85,26300.0,31.6099,31.6169,31.5887,31.6099,26300.0
2012-03-19 15:15:00,44.85,44.92,44.85,44.91,28100.0,31.6099,31.6592,31.6099,31.6522,28100.0
2012-03-19 15:20:00,44.92,44.95,44.88,44.9,32800.0,31.6592,31.6804,31.631,31.6451,32800.0
2012-03-19 15:25:00,44.89,44.94,44.87,44.91,57000.0,31.6381,31.6733,31.624,31.6522,57000.0
2012-03-19 15:30:00,44.91,44.98,44.89,44.9,37200.0,31.6522,31.7015,31.6381,31.6451,37200.0
2012-03-19 15:35:00,44.9,44.97,44.9,44.93,73400.0,31.6451,31.6945,31.6451,31.6663,73400.0
2012-03-19 15:40:00,44.94,44.98,44.93,44.95,145700.0,31.6733,31.7015,31.6663,31.6804,145700.0
2012-03-19 15:45:00,44.95,44.96,44.81,44.83,148200.0,31.6804,31.6874,31.5817,31.5958,148200.0
2012-03-19 15:50:00,44.83,44.88,44.77,44.77,141700.0,31.5958,31.631,31.5535,31.5535,141700.0
2012-03-19 15:55:00,44.78,44.83,44.78,44.81,185400.0,31.5605,31.5958,31.5605,31.5817,185400.0
2012-03-20 09:30:00,44.33,44.33,43.84,44.12,129200.0,31.2434,31.2434,30.898,31.0954,129200.0
2012-03-20 09:35:00,44.08,44.1,43.84,43.88,53100.0,31.0672,31.0813,30.898,30.9262,53100.0
2012-03-20 09:40:00,43.88,43.89,43.44,43.56,93000.0,30.9262,30.9333,30.6161,30.7007,93000.0
2012-03-20 09:45:00,43.55,43.68,43.5,43.67,51500.0,30.6937,30.7853,30.6584,30.7782,51500.0
2012-03-20 09:50:00,43.66,43.74,43.61,43.66,41100.0,30.7712,30.8276,30.7359,30.7712,41100.0
2012-03-20 09:55:00,43.65,43.69,43.61,43.68,33300.0,30.7641,30.7923,30.7359,30.7853,33300.0
2012-03-20 10:00:00,43.69,43.72,43.6,43.63,44400.0,30.7923,30.8135,30.7289,30.75,44400.0
2012-03-20 10:05:00,43.63,43.77,43.57,43.76,90200.0,30.75,30.8487,30.7077,30.8417,90200.0
2012-03-20 10:10:00,43.78,43.95,43.78,43.87,31100.0,30.8558,30.9756,30.8558,30.9192,31100.0
2012-03-20 10:15:00,43.87,43.89,43.8,43.83,28400.0,30.9192,30.9333,30.8699,30.891,28400.0
2012-03-20 10:20:00,43.83,43.84,43.73,43.8,34800.0,30.891,30.898,30.8205,30.8699,34800.0
2012-03-20 10:25:00,43.8,43.9,43.79,43.89,49700.0,30.8699,30.9403,30.8628,30.9333,49700.0
2012-03-20 10:30:00,43.89,43.89,43.85,43.89,43300.0,30.9333,30.9333,30.9051,30.9333,43300.0
2012-03-20 10:35:00,43.89,44.0,43.88,43.89,35500.0,30.9333,31.0108,30.9262,30.9333,35500.0
2012-03-20 10:40:00,43.89,43.92,43.83,43.92,17300.0,30.9333,30.9544,30.891,30.9544,17300.0
2012-03-20 10:45:00,43.92,44.09,43.91,44.09,38600.0,30.9544,31.0742,30.9474,31.0742,38600.0
2012-03-20 10:50:00,44.09,44.12,44.03,44.12,33600.0,31.0742,31.0954,31.032,31.0954,33600.0
2012-03-20 10:55:00,44.11,44.12,43.99,44.03,47400.0,31.0883,31.0954,31.0038,31.032,47400.0
2012-03-20 11:00:00,44.02,44.1,44.01,44.06,28800.0,31.0249,31.0813,31.0179,31.0531,28800.0
2012-03-20 11:05:00,44.06,44.18,44.05,44.09,28900.0,31.0531,31.1377,31.046,31.0742,28900.0
2012-03-20 11:10:00,44.08,44.09,44.0,44.05,41300.0,31.0672,31.0742,31.0108,31.046,41300.0
2012-03-20 11:15:00,44.05,44.12,44.0,44.04,47800.0,31.046,31.0954,31.0108,31.039,47800.0
2012-03-20 11:20:00,44.05,44.1,43.97,44.07,94400.0,31.046,31.0813,30.9897,31.0601,94400.0
2012-03-20 11:25:00,44.06,44.12,44.04,44.08,29700.0,31.0531,31.0954,31.039,31.0672,29700.0
2012-03-20 11:30:00,44.08,44.08,44.01,44.02,36900.0,31.0672,31.0672,31.0179,31.0249,36900.0
2012-03-20 11:35:00,44.02,44.03,43.92,43.97,38500.0,31.0249,31.032,30.9544,30.9897,38500.0
2012-03-20 11:40:00,43.97,43.97,43.89,43.92,43200.0,30.9897,30.9897,30.9333,30.9544,43200.0
2012-03-20 11:45:00,43.91,43.92,43.83,43.86,48600.0,30.9474,30.9544,30.891,30.9121,48600.0
2012-03-20 11:50:00,43.86,43.87,43.77,43.77,45400.0,30.9121,30.9192,30.8487,30.8487,45400.0
2012-03-20 11:55:00,43.76,43.82,43.75,43.82,31400.0,30.8417,30.8839,30.8346,30.8839,31400.0
2012-03-20 12:00:00,43.82,43.9,43.8,43.86,23100.0,30.8839,30.9403,30.8699,30.9121,23100.0
2012-03-20 12:05:00,43.86,43.89,43.82,43.84,37800.0,30.9121,30.9333,30.8839,30.898,37800.0
2012-03-20 12:10:00,43.85,43.85,43.83,43.84,30600.0,30.9051,30.9051,30.891,30.898,30600.0
2012-03-20 12:15:00,43.85,43.85,43.82,43.83,17700.0,30.9051,30.9051,30.8839,30.891,17700.0
2012-03-20 12:20:00,43.83,43.86,43.81,43.81,18700.0,30.891,30.9121,30.8769,30.8769,18700.0
2012-03-20 12:25:00,43.82,43.85,43.78,43.8,22600.0,30.8839,30.9051,30.8558,30.8699,22600.0
2012-03-20 12:30:00,43.81,43.82,43.78,43.8,23700.0,30.8769,30.8839,30.8558,30.8699,23700.0
2012-03-20 12:35:00,43.79,43.81,43.74,43.77,34000.0,30.8628,30.8769,30.8276,30.8487,34000.0
2012-03-20 12:40:00,43.78,43.83,43.78,43.83,50100.0,30.8558,30.891,30.8558,30.891,50100.0
2012-03-20 12:45:00,43.82,43.82,43.74,43.78,17500.0,30.8839,30.8839,30.8276,30.8558,17500.0
2012-03-20 12:50:00,43.78,43.8,43.77,43.8,13800.0,30.8558,30.8699,30.8487,30.8699,13800.0
2012-03-20 12:55:00,43.81,43.82,43.79,43.8,31900.0,30.8769,30.8839,30.8628,30.8699,31900.0
2012-03-20 13:00:00,43.8,43.81,43.78,43.8,22200.0,30.8699,30.8769,30.8558,30.8699,22200.0
2012-03-20 13:05:00,43.81,43.83,43.79,43.83,139200.0,30.8769,30.891,30.8628,30.891,139200.0
2012-03-20 13:10:00,43.83,43.88,43.83,43.85,18000.0,30.891,30.9262,30.891,30.9051,18000.0
2012-03-20 13:15:00,43.84,43.86,43.82,43.83,18200.0,30.898,30.9121,30.8839,30.891,18200.0
2012-03-20 13:20:00,43.83,43.84,43.74,43.74,19400.0,30.891,30.898,30.8276,30.8276,19400.0
2012-03-20 13:25:00,43.75,43.82,43.75,43.82,22400.0,30.8346,30.8839,30.8346,30.8839,22400.0
2012-03-20 13:30:00,43.81,43.82,43.77,43.78,13700.0,30.8769,30.8839,30.8487,30.8558,13700.0
2012-03-20 13:35:00,43.79,43.81,43.73,43.75,81300.0,30.8628,30.8769,30.8205,30.8346,81300.0
2012-03-20 13:40:00,43.76,43.81,43.74,43.81,27000.0,30.8417,30.8769,30.8276,30.8769,27000.0
2012-03-20 13:45:00,43.81,43.82,43.76,43.77,31700.0,30.8769,30.8839,30.8417,30.8487,31700.0
2012-03-20 13:50:00,43.76,43.77,43.73,43.77,18900.0,30.8417,30.8487,30.8205,30.8487,18900.0
2012-03-20 13:55:00,43.76,43.78,43.75,43.78,16300.0,30.8417,30.8558,30.8346,30.8558,16300.0
2012-03-20 14:00:00,43.78,43.78,43.76,43.77,25700.0,30.8558,30.8558,30.8417,30.8487,25700.0
2012-03-20 14:05:00,43.78,43.79,43.75,43.75,15700.0,30.8558,30.8628,30.8346,30.8346,15700.0
2012-03-20 14:10:00,43.75,43.75,43.72,43.75,30500.0,30.8346,30.8346,30.8135,30.8346,30500.0
2012-03-20 14:15:00,43.75,43.81,43.74,43.77,56200.0,30.8346,30.8769,30.8276,30.8487,56200.0
2012-03-20 14:20:00,43.78,43.8,43.76,43.8,41100.0,30.8558,30.8699,30.8417,30.8699,41100.0
2012-03-20 14:25:00,43.8,43.81,43.76,43.79,26600.0,30.8699,30.8769,30.8417,30.8628,26600.0
2012-03-20 14:30:00,43.8,43.81,43.75,43.75,39400.0,30.8699,30.8769,30.8346,30.8346,39400.0
2012-03-20 14:35:00,43.76,43.8,43.75,43.77,70700.0,30.8417,30.8699,30.8346,30.8487,70700.0
2012-03-20 14:40:00,43.78,43.8,43.75,43.78,63000.0,30.8558,30.8699,30.8346,30.8558,63000.0
2012-03-20 14:45:00,43.77,43.8,43.75,43.76,48100.0,30.8487,30.8699,30.8346,30.8417,48100.0
2012-03-20 14:50:00,43.76,43.79,43.75,43.77,34400.0,30.8417,30.8628,30.8346,30.8487,34400.0
2012-03-20 14:55:00,43.78,43.79,43.76,43.79,29400.0,30.8558,30.8628,30.8417,30.8628,29400.0
2012-03-20 15:00:00,43.79,43.81,43.77,43.8,58900.0,30.8628,30.8769,30.8487,30.8699,58900.0
2012-03-20 15:05:00,43.8,43.8,43.76,43.77,57800.0,30.8699,30.8699,30.8417,30.8487,57800.0
2012-03-20 15:10:00,43.77,43.78,43.75,43.78,30700.0,30.8487,30.8558,30.8346,30.8558,30700.0
2012-03-20 15:15:00,43.78,43.8,43.74,43.78,42000.0,30.8558,30.8699,30.8276,30.8558,42000.0
2012-03-20 15:20:00,43.78,43.8,43.75,43.78,56600.0,30.8558,30.8699,30.8346,30.8558,56600.0
2012-03-20 15:25:00,43.78,43.78,43.69,43.74,85400.0,30.8558,30.8558,30.7923,30.8276,85400.0
2012-03-20 15:30:00,43.75,43.8,43.72,43.79,103300.0,30.8346,30.8699,30.8135,30.8628,103300.0
2012-03-20 15:35:00,43.8,43.8,43.71,43.71,76500.0,30.8699,30.8699,30.8064,30.8064,76500.0
2012-03-20 15:40:00,43.71,43.78,43.7,43.78,91500.0,30.8064,30.8558,30.7994,30.8558,91500.0
2012-03-20 15:45:00,43.78,43.8,43.75,43.79,213400.0,30.8558,30.8699,30.8346,30.8628,213400.0
2012-03-20 15:50:00,43.79,43.83,43.77,43.83,193300.0,30.8628,30.891,30.8487,30.891,193300.0
2012-03-20 15:55:00,43.83,43.84,43.77,43.81,246100.0,30.891,30.898,30.8487,30.8769,246100.0
2012-03-21 09:30:00,43.83,43.91,43.73,43.75,44500.0,30.891,30.9474,30.8205,30.8346,44500.0
2012-03-21 09:35:00,43.63,43.88,43.54,43.86,27500.0,30.75,30.9262,30.6866,30.9121,27500.0
2012-03-21 09:40:00,43.86,43.89,43.71,43.71,20000.0,30.9121,30.9333,30.8064,30.8064,20000.0
2012-03-21 09:45:00,43.72,43.76,43.66,43.73,33300.0,30.8135,30.8417,30.7712,30.8205,33300.0
2012-03-21 09:50:00,43.72,43.72,43.35,43.43,112400.0,30.8135,30.8135,30.5527,30.6091,112400.0
2012-03-21 09:55:00,43.43,43.68,43.43,43.66,49000.0,30.6091,30.7853,30.6091,30.7712,49000.0
2012-03-21 10:00:00,43.65,43.68,43.29,43.36,54300.0,30.7641,30.7853,30.5104,30.5597,54300.0
2012-03-21 10:05:00,43.37,43.44,43.29,43.35,45300.0,30.5668,30.6161,30.5104,30.5527,45300.0
2012-03-21 10:10:00,43.34,43.61,43.34,43.52,40300.0,30.5456,30.7359,30.5456,30.6725,40300.0
2012-03-21 10:15:00,43.56,43.67,43.55,43.55,17900.0,30.7007,30.7782,30.6937,30.6937,17900.0
2012-03-21 10:20:00,43.55,43.69,43.53,43.69,25400.0,30.6937,30.7923,30.6796,30.7923,25400.0
2012-03-21 10:25:00,43.68,43.69,43.59,43.64,23400.0,30.7853,30.7923,30.7218,30.7571,23400.0
2012-03-21 10:30:00,43.65,43.79,43.65,43.69,27100.0,30.7641,30.8628,30.7641,30.7923,27100.0
2012-03-21 10:35:00,43.67,43.78,43.67,43.78,20800.0,30.7782,30.8558,30.7782,30.8558,20800.0
2012-03-21 10:40:00,43.79,43.79,43.67,43.74,17900.0,30.8628,30.8628,30.7782,30.8276,17900.0
2012-03-21 10:45:00,43.74,43.75,43.6,43.7,25200.0,30.8276,30.8346,30.7289,30.7994,25200.0
2012-03-21 10:50:00,43.71,43.71,43.6,43.62,23800.0,30.8064,30.8064,30.7289,30.743,23800.0
2012-03-21 10:55:00,43.62,43.66,43.47,43.52,38500.0,30.743,30.7712,30.6373,30.6725,38500.0
2012-03-21 11:00:00,43.51,43.58,43.45,43.58,42300.0,30.6655,30.7148,30.6232,30.7148,42300.0
2012-03-21 11:05:00,43.59,43.66,43.57,43.6,32500.0,30.7218,30.7712,30.7077,30.7289,32500.0
2012-03-21 11:10:00,43.61,43.62,43.5,43.5,30800.0,30.7359,30.743,30.6584,30.6584,30800.0
2012-03-21 11:15:00,43.51,43.61,43.45,43.57,27300.0,30.6655,30.7359,30.6232,30.7077,27300.0
2012-03-21 11:20:00,43.56,43.6,43.48,43.5,24000.0,30.7007,30.7289,30.6443,30.6584,24000.0
2012-03-21 11:25:00,43.5,43.61,43.49,43.57,15200.0,30.6584,30.7359,30.6514,30.7077,15200.0
2012-03-21 11:30:00,43.56,43.64,43.56,43.6,34200.0,30.7007,30.7571,30.7007,30.7289,34200.0
2012-03-21 11:35:00,43.6,43.65,43.6,43.61,21900.0,30.7289,30.7641,30.7289,30.7359,21900.0
2012-03-21 11:40:00,43.62,43.62,43.55,43.56,27400.0,30.743,30.743,30.6937,30.7007,27400.0
2012-03-21 11:45:00,43.57,43.63,43.56,43.61,13600.0,30.7077,30.75,30.7007,30.7359,13600.0
2012-03-21 11:50:00,43.59,43.65,43.55,43.64,19000.0,30.7218,30.7641,30.6937,30.7571,19000.0
2012-03-21 11:55:00,43.65,43.65,43.53,43.53,15900.0,30.7641,30.7641,30.6796,30.6796,15900.0
2012-03-21 12:00:00,43.53,43.57,43.53,43.55,15100.0,30.6796,30.7077,30.6796,30.6937,15100.0
2012-03-21 12:05:00,43.55,43.56,43.53,43.54,41400.0,30.6937,30.7007,30.6796,30.6866,41400.0
2012-03-21 12:10:00,43.54,43.57,43.52,43.57,38400.0,30.6866,30.7077,30.6725,30.7077,38400.0
2012-03-21 12:15:00,43.57,43.59,43.56,43.57,21300.0,30.7077,30.7218,30.7007,30.7077,21300.0
2012-03-21 12:20:00,43.57,43.59,43.54,43.54,24900.0,30.7077,30.7218,30.6866,30.6866,24900.0
2012-03-21 12:25:00,43.54,43.56,43.54,43.55,16200.0,30.6866,30.7007,30.6866,30.6937,16200.0
2012-03-21 12:30:00,43.55,43.55,43.52,43.52,11300.0,30.6937,30.6937,30.6725,30.6725,11300.0
2012-03-21 12:35:00,43.52,43.54,43.49,43.54,14900.0,30.6725,30.6866,30.6514,30.6866,14900.0
2012-03-21 12:40:00,43.53,43.58,43.52,43.53,26400.0,30.6796,30.7148,30.6725,30.6796,26400.0
2012-03-21 12:45:00,43.54,43.55,43.52,43.54,71800.0,30.6866,30.6937,30.6725,30.6866,71800.0
2012-03-21 12:50:00,43.54,43.55,43.53,43.54,8900.0,30.6866,30.6937,30.6796,30.6866,8900.0
2012-03-21 12:55:00,43.54,43.58,43.54,43.57,7200.0,30.6866,30.7148,30.6866,30.7077,7200.0
2012-03-21 13:00:00,43.57,43.58,43.56,43.58,13100.0,30.7077,30.7148,30.7007,30.7148,13100.0
2012-03-21 13:05:00,43.57,43.57,43.53,43.54,14100.0,30.7077,30.7077,30.6796,30.6866,14100.0
2012-03-21 13:10:00,43.55,43.57,43.5,43.51,18500.0,30.6937,30.7077,30.6584,30.6655,18500.0
2012-03-21 13:15:00,43.51,43.56,43.5,43.56,10600.0,30.6655,30.7007,30.6584,30.7007,10600.0
2012-03-21 13:20:00,43.57,43.59,43.56,43.59,14900.0,30.7077,30.7218,30.7007,30.7218,14900.0
2012-03-21 13:25:00,43.59,43.61,43.55,43.6,19900.0,30.7218,30.7359,30.6937,30.7289,19900.0
2012-03-21 13:30:00,43.6,43.6,43.56,43.56,18500.0,30.7289,30.7289,30.7007,30.7007,18500.0
2012-03-21 13:35:00,43.57,43.57,43.48,43.51,20800.0,30.7077,30.7077,30.6443,30.6655,20800.0
2012-03-21 13:40:00,43.51,43.51,43.47,43.5,7700.0,30.6655,30.6655,30.6373,30.6584,7700.0
2012-03-21 13:45:00,43.5,43.53,43.5,43.53,7500.0,30.6584,30.6796,30.6584,30.6796,7500.0
2012-03-21 13:50:00,43.53,43.58,43.51,43.58,17600.0,30.6796,30.7148,30.6655,30.7148,17600.0
2012-03-21 13:55:00,43.57,43.57,43.54,43.56,7500.0,30.7077,30.7077,30.6866,30.7007,7500.0
2012-03-21 14:00:00,43.56,43.6,43.52,43.52,32000.0,30.7007,30.7289,30.6725,30.6725,32000.0
2012-03-21 14:05:00,43.53,43.55,43.51,43.53,24800.0,30.6796,30.6937,30.6655,30.6796,24800.0
2012-03-21 14:10:00,43.53,43.57,43.51,43.54,23100.0,30.6796,30.7077,30.6655,30.6866,23100.0
2012-03-21 14:15:00,43.56,43.58,43.54,43.55,22600.0,30.7007,30.7148,30.6866,30.6937,22600.0
2012-03-21 14:20:00,43.55,43.56,43.52,43.52,33700.0,30.6937,30.7007,30.6725,30.6725,33700.0
2012-03-21 14:25:00,43.52,43.58,43.51,43.57,32200.0,30.6725,30.7148,30.6655,30.7077,32200.0
2012-03-21 14:30:00,43.56,43.6,43.53,43.57,40500.0,30.7007,30.7289,30.6796,30.7077,40500.0
2012-03-21 14:35:00,43.57,43.58,43.55,43.55,27000.0,30.7077,30.7148,30.6937,30.6937,27000.0
2012-03-21 14:40:00,43.55,43.57,43.54,43.57,30000.0,30.6937,30.7077,30.6866,30.7077,30000.0
2012-03-21 14:45:00,43.58,43.59,43.56,43.58,17100.0,30.7148,30.7218,30.7007,30.7148,17100.0
2012-03-21 14:50:00,43.58,43.6,43.55,43.59,30400.0,30.7148,30.7289,30.6937,30.7218,30400.0
2012-03-21 14:55:00,43.59,43.63,43.57,43.63,38900.0,30.7218,30.75,30.7077,30.75,38900.0
2012-03-21 15:00:00,43.63,43.67,43.61,43.64,37800.0,30.75,30.7782,30.7359,30.7571,37800.0
2012-03-21 15:05:00,43.64,43.73,43.64,43.72,72500.0,30.7571,30.8205,30.7571,30.8135,72500.0
2012-03-21 15:10:00,43.72,43.74,43.71,43.72,39700.0,30.8135,30.8276,30.8064,30.8135,39700.0
2012-03-21 15:15:00,43.73,43.73,43.67,43.69,24800.0,30.8205,30.8205,30.7782,30.7923,24800.0
2012-03-21 15:20:00,43.69,43.7,43.64,43.65,23100.0,30.7923,30.7994,30.7571,30.7641,23100.0
2012-03-21 15:25:00,43.64,43.65,43.61,43.65,35400.0,30.7571,30.7641,30.7359,30.7641,35400.0
2012-03-21 15:30:00,43.65,43.68,43.62,43.67,37000.0,30.7641,30.7853,30.743,30.7782,37000.0
2012-03-21 15:35:00,43.66,43.68,43.65,43.65,36000.0,30.7712,30.7853,30.7641,30.7641,36000.0
2012-03-21 15:40:00,43.65,43.68,43.6,43.64,99000.0,30.7641,30.7853,30.7289,30.7571,99000.0
2012-03-21 15:45:00,43.64,43.71,43.62,43.64,104900.0,30.7571,30.8064,30.743,30.7571,104900.0
2012-03-21 15:50:00,43.64,43.65,43.59,43.61,106600.0,30.7571,30.7641,30.7218,30.7359,106600.0
2012-03-21 15:55:00,43.61,43.63,43.56,43.57,183900.0,30.7359,30.75,30.7007,30.7077,183900.0
2012-03-22 09:30:00,43.05,43.05,42.68,42.84,94100.0,30.3413,30.3413,30.0805,30.1933,94100.0
2012-03-22 09:35:00,42.84,43.08,42.8,43.03,36000.0,30.1933,30.3624,30.1651,30.3272,36000.0
2012-03-22 09:40:00,43.03,43.08,42.91,43.0,78600.0,30.3272,30.3624,30.2426,30.306,78600.0
2012-03-22 09:45:00,43.01,43.03,42.85,42.92,46000.0,30.3131,30.3272,30.2003,30.2496,46000.0
2012-03-22 09:50:00,42.93,42.93,42.85,42.88,25800.0,30.2567,30.2567,30.2003,30.2214,25800.0
2012-03-22 09:55:00,42.87,42.87,42.66,42.66,34700.0,30.2144,30.2144,30.0664,30.0664,34700.0
2012-03-22 10:00:00,42.66,42.91,42.66,42.89,41400.0,30.0664,30.2426,30.0664,30.2285,41400.0
2012-03-22 10:05:00,42.88,42.88,42.79,42.8,24200.0,30.2214,30.2214,30.158,30.1651,24200.0
2012-03-22 10:10:00,42.8,42.8,42.71,42.72,19900.0,30.1651,30.1651,30.1016,30.1087,19900.0
2012-03-22 10:15:00,42.74,42.77,42.55,42.63,56900.0,30.1228,30.1439,29.9889,30.0452,56900.0
2012-03-22 10:20:00,42.63,42.71,42.62,42.62,19400.0,30.0452,30.1016,30.0382,30.0382,19400.0
2012-03-22 10:25:00,42.61,42.63,42.49,42.54,100800.0,30.0311,30.0452,29.9466,29.9818,100800.0
2012-03-22 10:30:00,42.55,42.56,42.38,42.41,57300.0,29.9889,29.9959,29.869,29.8902,57300.0
2012-03-22 10:35:00,42.41,42.54,42.41,42.49,17100.0,29.8902,29.9818,29.8902,29.9466,17100.0
2012-03-22 10:40:00,42.5,42.58,42.49,42.49,24600.0,29.9536,30.01,29.9466,29.9466,24600.0
2012-03-22 10:45:00,42.48,42.48,42.39,42.44,26800.0,29.9395,29.9395,29.8761,29.9113,26800.0
2012-03-22 10:50:00,42.44,42.48,42.39,42.48,24800.0,29.9113,29.9395,29.8761,29.9395,24800.0
2012-03-22 10:55:00,42.48,42.49,42.44,42.44,13000.0,29.9395,29.9466,29.9113,29.9113,13000.0
2012-03-22 11:00:00,42.44,42.44,42.3,42.31,41800.0,29.9113,29.9113,29.8127,29.8197,41800.0
2012-03-22 11:05:00,42.3,42.34,42.26,42.3,38200.0,29.8127,29.8409,29.7845,29.8127,38200.0
2012-03-22 11:10:00,42.3,42.41,42.3,42.4,17600.0,29.8127,29.8902,29.8127,29.8831,17600.0
2012-03-22 11:15:00,42.41,42.43,42.39,42.41,11700.0,29.8902,29.9043,29.8761,29.8902,11700.0
2012-03-22 11:20:00,42.41,42.55,42.41,42.55,12400.0,29.8902,29.9889,29.8902,29.9889,12400.0
2012-03-22 11:25:00,42.55,42.58,42.51,42.55,25300.0,29.9889,30.01,29.9607,29.9889,25300.0
2012-03-22 11:30:00,42.55,42.59,42.55,42.59,22100.0,29.9889,30.0171,29.9889,30.0171,22100.0
2012-03-22 11:35:00,42.59,42.59,42.51,42.51,15000.0,30.0171,30.0171,29.9607,29.9607,15000.0
2012-03-22 11:40:00,42.52,42.54,42.41,42.46,26300.0,29.9677,29.9818,29.8902,29.9254,26300.0
2012-03-22 11:45:00,42.47,42.53,42.47,42.48,13300.0,29.9325,29.9748,29.9325,29.9395,13300.0
2012-03-22 11:50:00,42.48,42.62,42.48,42.62,25000.0,29.9395,30.0382,29.9395,30.0382,25000.0
2012-03-22 11:55:00,42.62,42.63,42.54,42.56,15400.0,30.0382,30.0452,29.9818,29.9959,15400.0
2012-03-22 12:00:00,42.54,42.65,42.54,42.64,9800.0,29.9818,30.0593,29.9818,30.0523,9800.0
2012-03-22 12:05:00,42.65,42.66,42.6,42.62,12900.0,30.0593,30.0664,30.0241,30.0382,12900.0
2012-03-22 12:10:00,42.62,42.67,42.6,42.6,18900.0,30.0382,30.0734,30.0241,30.0241,18900.0
2012-03-22 12:15:00,42.61,42.63,42.6,42.61,10200.0,30.0311,30.0452,30.0241,30.0311,10200.0
2012-03-22 12:20:00,42.6,42.64,42.6,42.6,13400.0,30.0241,30.0523,30.0241,30.0241,13400.0
2012-03-22 12:25:00,42.6,42.62,42.59,42.62,28000.0,30.0241,30.0382,30.0171,30.0382,28000.0
2012-03-22 12:30:00,42.61,42.63,42.58,42.59,18000.0,30.0311,30.0452,30.01,30.0171,18000.0
2012-03-22 12:35:00,42.58,42.64,42.54,42.55,20400.0,30.01,30.0523,29.9818,29.9889,20400.0
2012-03-22 12:40:00,42.54,42.55,42.51,42.53,5800.0,29.9818,29.9889,29.9607,29.9748,5800.0
2012-03-22 12:45:00,42.52,42.55,42.5,42.55,14000.0,29.9677,29.9889,29.9536,29.9889,14000.0
2012-03-22 12:50:00,42.54,42.59,42.53,42.58,9400.0,29.9818,30.0171,29.9748,30.01,9400.0
2012-03-22 12:55:00,42.58,42.62,42.57,42.61,15400.0,30.01,30.0382,30.003,30.0311,15400.0
2012-03-22 13:00:00,42.62,42.62,42.57,42.57,5400.0,30.0382,30.0382,30.003,30.003,5400.0
2012-03-22 13:05:00,42.57,42.57,42.54,42.56,7600.0,30.003,30.003,29.9818,29.9959,7600.0
2012-03-22 13:10:00,42.56,42.59,42.54,42.56,9900.0,29.9959,30.0171,29.9818,29.9959,9900.0
2012-03-22 13:15:00,42.56,42.59,42.56,42.58,9000.0,29.9959,30.0171,29.9959,30.01,9000.0
2012-03-22 13:20:00,42.57,42.6,42.57,42.58,7800.0,30.003,30.0241,30.003,30.01,7800.0
2012-03-22 13:25:00,42.58,42.66,42.55,42.63,24000.0,30.01,30.0664,29.9889,30.0452,24000.0
2012-03-22 13:30:00,42.63,42.65,42.59,42.59,16000.0,30.0452,30.0593,30.0171,30.0171,16000.0
2012-03-22 13:35:00,42.6,42.74,42.59,42.74,83100.0,30.0241,30.1228,30.0171,30.1228,83100.0
2012-03-22 13:40:00,42.74,42.76,42.7,42.7,66500.0,30.1228,30.1369,30.0946,30.0946,66500.0
2012-03-22 13:45:00,42.69,42.71,42.62,42.63,12600.0,30.0875,30.1016,30.0382,30.0452,12600.0
2012-03-22 13:50:00,42.63,42.64,42.56,42.59,24200.0,30.0452,30.0523,29.9959,30.0171,24200.0
2012-03-22 13:55:00,42.59,42.68,42.59,42.62,30300.0,30.0171,30.0805,30.0171,30.0382,30300.0
2012-03-22 14:00:00,42.63,42.64,42.6,42.62,50400.0,30.0452,30.0523,30.0241,30.0382,50400.0
2012-03-22 14:05:00,42.63,42.68,42.59,42.68,28900.0,30.0452,30.0805,30.0171,30.0805,28900.0
2012-03-22 14:10:00,42.67,42.73,42.67,42.73,24800.0,30.0734,30.1157,30.0734,30.1157,24800.0
2012-03-22 14:15:00,42.73,42.73,42.66,42.67,16600.0,30.1157,30.1157,30.0664,30.0734,16600.0
2012-03-22 14:20:00,42.65,42.69,42.63,42.65,12400.0,30.0593,30.0875,30.0452,30.0593,12400.0
2012-03-22 14:25:00,42.65,42.71,42.63,42.71,22600.0,30.0593,30.1016,30.0452,30.1016,22600.0
2012-03-22 14:30:00,42.71,42.71,42.64,42.66,12600.0,30.1016,30.1016,30.0523,30.0664,12600.0
2012-03-22 14:35:00,42.66,42.67,42.63,42.64,13300.0,30.0664,30.0734,30.0452,30.0523,13300.0
2012-03-22 14:40:00,42.63,42.66,42.61,42.66,62900.0,30.0452,30.0664,30.0311,30.0664,62900.0
2012-03-22 14:45:00,42.64,42.65,42.6,42.64,28500.0,30.0523,30.0593,30.0241,30.0523,28500.0
2012-03-22 14:50:00,42.63,42.66,42.62,42.64,16600.0,30.0452,30.0664,30.0382,30.0523,16600.0
2012-03-22 14:55:00,42.64,42.68,42.64,42.66,19500.0,30.0523,30.0805,30.0523,30.0664,19500.0
2012-03-22 15:00:00,42.67,42.67,42.59,42.6,38000.0,30.0734,30.0734,30.0171,30.0241,38000.0
2012-03-22 15:05:00,42.6,42.63,42.55,42.55,45600.0,30.0241,30.0452,29.9889,29.9889,45600.0
2012-03-22 15:10:00,42.55,42.63,42.54,42.63,20400.0,29.9889,30.0452,29.9818,30.0452,20400.0
2012-03-22 15:15:00,42.62,42.65,42.56,42.62,45700.0,30.0382,30.0593,29.9959,30.0382,45700.0
2012-03-22 15:20:00,42.62,42.68,42.59,42.67,111400.0,30.0382,30.0805,30.0171,30.0734,111400.0
2012-03-22 15:25:00,42.68,42.77,42.68,42.73,55600.0,30.0805,30.1439,30.0805,30.1157,55600.0
2012-03-22 15:30:00,42.73,42.75,42.71,42.75,81500.0,30.1157,30.1298,30.1016,30.1298,81500.0
2012-03-22 15:35:00,42.75,42.89,42.75,42.88,57500.0,30.1298,30.2285,30.1298,30.2214,57500.0
2012-03-22 15:40:00,42.89,42.95,42.84,42.88,143200.0,30.2285,30.2708,30.1933,30.2214,143200.0
2012-03-22 15:45:00,42.89,43.0,42.88,42.95,160200.0,30.2285,30.306,30.2214,30.2708,160200.0
2012-03-22 15:50:00,42.95,42.98,42.9,42.91,97200.0,30.2708,30.2919,30.2355,30.2426,97200.0
2012-03-22 15:55:00,42.91,42.92,42.87,42.88,141600.0,30.2426,30.2496,30.2144,30.2214,141600.0
2012-03-23 09:30:00,42.9,43.02,42.77,42.89,31600.0,30.2355,30.3201,30.1439,30.2285,31600.0
2012-03-23 09:35:00,42.87,43.0,42.74,42.86,92100.0,30.2144,30.306,30.1228,30.2073,92100.0
2012-03-23 09:40:00,42.82,42.92,42.78,42.88,18000.0,30.1792,30.2496,30.151,30.2214,18000.0
2012-03-23 09:45:00,42.87,42.95,42.83,42.94,20700.0,30.2144,30.2708,30.1862,30.2637,20700.0
2012-03-23 09:50:00,42.96,43.1,42.91,43.1,41500.0,30.2778,30.3765,30.2426,30.3765,41500.0
2012-03-23 09:55:00,43.1,43.18,43.01,43.05,137700.0,30.3765,30.4329,30.3131,30.3413,137700.0
2012-03-23 10:00:00,43.04,43.04,42.72,42.8,64400.0,30.3342,30.3342,30.1087,30.1651,64400.0
2012-03-23 10:05:00,42.81,42.85,42.67,42.67,50800.0,30.1721,30.2003,30.0734,30.0734,50800.0
2012-03-23 10:10:00,42.66,42.82,42.65,42.82,34200.0,30.0664,30.1792,30.0593,30.1792,34200.0
2012-03-23 10:15:00,42.82,42.86,42.72,42.78,34600.0,30.1792,30.2073,30.1087,30.151,34600.0
2012-03-23 10:20:00,42.77,42.89,42.67,42.89,25600.0,30.1439,30.2285,30.0734,30.2285,25600.0
2012-03-23 10:25:00,42.89,43.0,42.87,42.91,42600.0,30.2285,30.306,30.2144,30.2426,42600.0
2012-03-23 10:30:00,42.9,43.08,42.9,43.08,20200.0,30.2355,30.3624,30.2355,30.3624,20200.0
2012-03-23 10:35:00,43.07,43.22,43.06,43.17,45000.0,30.3554,30.4611,30.3483,30.4258,45000.0
2012-03-23 10:40:00,43.17,43.35,43.12,43.13,49700.0,30.4258,30.5527,30.3906,30.3976,49700.0
2012-03-23 10:45:00,43.14,43.23,43.12,43.19,16800.0,30.4047,30.4681,30.3906,30.4399,16800.0
2012-03-23 10:50:00,43.22,43.31,43.17,43.3,26800.0,30.4611,30.5245,30.4258,30.5175,26800.0
2012-03-23 10:55:00,43.3,43.35,43.25,43.33,29200.0,30.5175,30.5527,30.4822,30.5386,29200.0
2012-03-23 11:00:00,43.33,43.34,43.25,43.26,25000.0,30.5386,30.5456,30.4822,30.4893,25000.0
2012-03-23 11:05:00,43.26,43.28,43.17,43.17,32100.0,30.4893,30.5034,30.4258,30.4258,32100.0
2012-03-23 11:10:00,43.17,43.23,43.09,43.19,58900.0,30.4258,30.4681,30.3694,30.4399,58900.0
2012-03-23 11:15:00,43.2,43.27,43.19,43.25,19200.0,30.447,30.4963,30.4399,30.4822,19200.0
2012-03-23 11:20:00,43.25,43.27,43.2,43.27,18500.0,30.4822,30.4963,30.447,30.4963,18500.0
2012-03-23 11:25:00,43.27,43.35,43.24,43.34,22300.0,30.4963,30.5527,30.4752,30.5456,22300.0
2012-03-23 11:30:00,43.35,43.43,43.34,43.38,29400.0,30.5527,30.6091,30.5456,30.5738,29400.0
2012-03-23 11:35:00,43.38,43.4,43.31,43.33,9800.0,30.5738,30.5879,30.5245,30.5386,9800.0
2012-03-23 11:40:00,43.33,43.33,43.28,43.31,12600.0,30.5386,30.5386,30.5034,30.5245,12600.0
2012-03-23 11:45:00,43.3,43.36,43.26,43.36,14700.0,30.5175,30.5597,30.4893,30.5597,14700.0
2012-03-23 11:50:00,43.36,43.37,43.3,43.37,9400.0,30.5597,30.5668,30.5175,30.5668,9400.0
2012-03-23 11:55:00,43.36,43.38,43.3,43.32,18400.0,30.5597,30.5738,30.5175,30.5316,18400.0
2012-03-23 12:00:00,43.31,43.36,43.29,43.29,10400.0,30.5245,30.5597,30.5104,30.5104,10400.0
2012-03-23 12:05:00,43.3,43.33,43.27,43.27,10600.0,30.5175,30.5386,30.4963,30.4963,10600.0
2012-03-23 12:10:00,43.27,43.31,43.27,43.29,7200.0,30.4963,30.5245,30.4963,30.5104,7200.0
2012-03-23 12:15:00,43.3,43.31,43.24,43.24,11400.0,30.5175,30.5245,30.4752,30.4752,11400.0
2012-03-23 12:20:00,43.25,43.26,43.21,43.21,12500.0,30.4822,30.4893,30.454,30.454,12500.0
2012-03-23 12:25:00,43.21,43.23,43.17,43.17,12000.0,30.454,30.4681,30.4258,30.4258,12000.0
2012-03-23 12:30:00,43.17,43.18,43.07,43.08,22900.0,30.4258,30.4329,30.3554,30.3624,22900.0
2012-03-23 12:35:00,43.08,43.1,43.06,43.09,27300.0,30.3624,30.3765,30.3483,30.3694,27300.0
2012-03-23 12:40:00,43.09,43.17,43.08,43.15,12900.0,30.3694,30.4258,30.3624,30.4117,12900.0
2012-03-23 12:45:00,43.15,43.18,43.12,43.17,10100.0,30.4117,30.4329,30.3906,30.4258,10100.0
2012-03-23 12:50:00,43.18,43.28,43.14,43.27,24100.0,30.4329,30.5034,30.4047,30.4963,24100.0
2012-03-23 12:55:00,43.27,43.38,43.24,43.32,17900.0,30.4963,30.5738,30.4752,30.5316,17900.0
2012-03-23 13:00:00,43.32,43.34,43.28,43.29,8400.0,30.5316,30.5456,30.5034,30.5104,8400.0
2012-03-23 13:05:00,43.3,43.3,43.22,43.25,12200.0,30.5175,30.5175,30.4611,30.4822,12200.0
2012-03-23 13:10:00,43.25,43.26,43.2,43.2,6000.0,30.4822,30.4893,30.447,30.447,6000.0
2012-03-23 13:15:00,43.2,43.22,43.14,43.21,59700.0,30.447,30.4611,30.4047,30.454,59700.0
2012-03-23 13:20:00,43.21,43.25,43.2,43.23,12000.0,30.454,30.4822,30.447,30.4681,12000.0
2012-03-23 13:25:00,43.23,43.26,43.21,43.24,8500.0,30.4681,30.4893,30.454,30.4752,8500.0
2012-03-23 13:30:00,43.26,43.3,43.21,43.22,20900.0,30.4893,30.5175,30.454,30.4611,20900.0
2012-03-23 13:35:00,43.22,43.27,43.2,43.22,9600.0,30.4611,30.4963,30.447,30.4611,9600.0
2012-03-23 13:40:00,43.23,43.26,43.19,43.21,6900.0,30.4681,30.4893,30.4399,30.454,6900.0
2012-03-23 13:45:00,43.21,43.23,43.19,43.22,7800.0,30.454,30.4681,30.4399,30.4611,7800.0
2012-03-23 13:50:00,43.22,43.23,43.15,43.18,15200.0,30.4611,30.4681,30.4117,30.4329,15200.0
2012-03-23 13:55:00,43.19,43.21,43.13,43.14,10400.0,30.4399,30.454,30.3976,30.4047,10400.0
2012-03-23 14:00:00,43.15,43.19,43.14,43.17,11300.0,30.4117,30.4399,30.4047,30.4258,11300.0
2012-03-23 14:05:00,43.17,43.19,43.14,43.14,13800.0,30.4258,30.4399,30.4047,30.4047,13800.0
2012-03-23 14:10:00,43.14,43.17,43.14,43.17,5900.0,30.4047,30.4258,30.4047,30.4258,5900.0
2012-03-23 14:15:00,43.16,43.23,43.16,43.2,13400.0,30.4188,30.4681,30.4188,30.447,13400.0
2012-03-23 14:20:00,43.21,43.23,43.2,43.23,6600.0,30.454,30.4681,30.447,30.4681,6600.0
2012-03-23 14:25:00,43.23,43.26,43.21,43.25,87400.0,30.4681,30.4893,30.454,30.4822,87400.0
2012-03-23 14:30:00,43.25,43.26,43.22,43.24,8600.0,30.4822,30.4893,30.4611,30.4752,8600.0
2012-03-23 14:35:00,43.24,43.24,43.2,43.23,8600.0,30.4752,30.4752,30.447,30.4681,8600.0
2012-03-23 14:40:00,43.23,43.26,43.21,43.22,7800.0,30.4681,30.4893,30.454,30.4611,7800.0
2012-03-23 14:45:00,43.22,43.29,43.22,43.28,16100.0,30.4611,30.5104,30.4611,30.5034,16100.0
2012-03-23 14:50:00,43.27,43.32,43.27,43.29,9800.0,30.4963,30.5316,30.4963,30.5104,9800.0
2012-03-23 14:55:00,43.29,43.3,43.23,43.26,10400.0,30.5104,30.5175,30.4681,30.4893,10400.0
2012-03-23 15:00:00,43.27,43.28,43.2,43.2,35900.0,30.4963,30.5034,30.447,30.447,35900.0
2012-03-23 15:05:00,43.21,43.25,43.19,43.25,11900.0,30.454,30.4822,30.4399,30.4822,11900.0
2012-03-23 15:10:00,43.25,43.25,43.15,43.21,22000.0,30.4822,30.4822,30.4117,30.454,22000.0
2012-03-23 15:15:00,43.21,43.24,43.19,43.23,11900.0,30.454,30.4752,30.4399,30.4681,11900.0
2012-03-23 15:20:00,43.22,43.25,43.21,43.21,10400.0,30.4611,30.4822,30.454,30.454,10400.0
2012-03-23 15:25:00,43.22,43.23,43.18,43.19,23400.0,30.4611,30.4681,30.4329,30.4399,23400.0
2012-03-23 15:30:00,43.19,43.23,43.18,43.21,17600.0,30.4399,30.4681,30.4329,30.454,17600.0
2012-03-23 15:35:00,43.21,43.21,43.16,43.19,23600.0,30.454,30.454,30.4188,30.4399,23600.0
2012-03-23 15:40:00,43.19,43.2,43.1,43.14,55500.0,30.4399,30.447,30.3765,30.4047,55500.0
2012-03-23 15:45:00,43.12,43.18,43.09,43.11,183200.0,30.3906,30.4329,30.3694,30.3835,183200.0
2012-03-23 15:50:00,43.12,43.2,43.12,43.2,54100.0,30.3906,30.447,30.3906,30.447,54100.0
2012-03-23 15:55:00,43.2,43.2,43.15,43.16,115500.0,30.447,30.447,30.4117,30.4188,115500.0
2012-03-26 09:30:00,43.54,43.78,43.5,43.63,56400.0,30.6866,30.8558,30.6584,30.75,56400.0
2012-03-26 09:35:00,43.65,43.71,43.55,43.62,9700.0,30.7641,30.8064,30.6937,30.743,9700.0
2012-03-26 09:40:00,43.61,43.61,43.38,43.42,17500.0,30.7359,30.7359,30.5738,30.602,17500.0
2012-03-26 09:45:00,43.41,43.49,43.38,43.42,17700.0,30.595,30.6514,30.5738,30.602,17700.0
2012-03-26 09:50:00,43.42,43.43,43.33,43.33,21700.0,30.602,30.6091,30.5386,30.5386,21700.0
2012-03-26 09:55:00,43.33,43.36,43.32,43.33,15500.0,30.5386,30.5597,30.5316,30.5386,15500.0
2012-03-26 10:00:00,43.32,43.36,43.2,43.21,34900.0,30.5316,30.5597,30.447,30.454,34900.0
2012-03-26 10:05:00,43.21,43.31,43.19,43.3,27400.0,30.454,30.5245,30.4399,30.5175,27400.0
2012-03-26 10:10:00,43.3,43.36,43.26,43.35,21500.0,30.5175,30.5597,30.4893,30.5527,21500.0
2012-03-26 10:15:00,43.34,43.39,43.33,43.38,25700.0,30.5456,30.5809,30.5386,30.5738,25700.0
2012-03-26 10:20:00,43.39,43.39,43.32,43.34,11500.0,30.5809,30.5809,30.5316,30.5456,11500.0
2012-03-26 10:25:00,43.35,43.42,43.31,43.41,9200.0,30.5527,30.602,30.5245,30.595,9200.0
2012-03-26 10:30:00,43.42,43.42,43.3,43.33,15000.0,30.602,30.602,30.5175,30.5386,15000.0
2012-03-26 10:35:00,43.34,43.38,43.29,43.31,14400.0,30.5456,30.5738,30.5104,30.5245,14400.0
2012-03-26 10:40:00,43.31,43.43,43.31,43.42,17400.0,30.5245,30.6091,30.5245,30.602,17400.0
2012-03-26 10:45:00,43.43,43.46,43.4,43.41,11800.0,30.6091,30.6302,30.5879,30.595,11800.0
2012-03-26 10:50:00,43.42,43.47,43.41,43.45,22500.0,30.602,30.6373,30.595,30.6232,22500.0
2012-03-26 10:55:00,43.45,43.46,43.43,43.46,6100.0,30.6232,30.6302,30.6091,30.6302,6100.0
2012-03-26 11:00:00,43.47,43.47,43.37,43.4,9900.0,30.6373,30.6373,30.5668,30.5879,9900.0
2012-03-26 11:05:00,43.39,43.4,43.36,43.37,10400.0,30.5809,30.5879,30.5597,30.5668,10400.0
2012-03-26 11:10:00,43.37,43.37,43.34,43.35,11300.0,30.5668,30.5668,30.5456,30.5527,11300.0
2012-03-26 11:15:00,43.34,43.37,43.34,43.37,7600.0,30.5456,30.5668,30.5456,30.5668,7600.0
2012-03-26 11:20:00,43.36,43.38,43.35,43.38,7600.0,30.5597,30.5738,30.5527,30.5738,7600.0
2012-03-26 11:25:00,43.38,43.41,43.35,43.36,80000.0,30.5738,30.595,30.5527,30.5597,80000.0
2012-03-26 11:30:00,43.37,43.38,43.34,43.35,6100.0,30.5668,30.5738,30.5456,30.5527,6100.0
2012-03-26 11:35:00,43.36,43.4,43.36,43.39,12200.0,30.5597,30.5879,30.5597,30.5809,12200.0
2012-03-26 11:40:00,43.4,43.42,43.37,43.41,19200.0,30.5879,30.602,30.5668,30.595,19200.0
2012-03-26 11:45:00,43.4,43.41,43.38,43.39,7700.0,30.5879,30.595,30.5738,30.5809,7700.0
2012-03-26 11:50:00,43.4,43.41,43.36,43.37,20700.0,30.5879,30.595,30.5597,30.5668,20700.0
2012-03-26 11:55:00,43.37,43.37,43.34,43.37,6300.0,30.5668,30.5668,30.5456,30.5668,6300.0
2012-03-26 12:00:00,43.36,43.38,43.34,43.38,3800.0,30.5597,30.5738,30.5456,30.5738,3800.0
2012-03-26 12:05:00,43.37,43.38,43.35,43.35,5100.0,30.5668,30.5738,30.5527,30.5527,5100.0
2012-03-26 12:10:00,43.35,43.38,43.34,43.37,10900.0,30.5527,30.5738,30.5456,30.5668,10900.0
2012-03-26 12:15:00,43.36,43.38,43.33,43.35,13100.0,30.5597,30.5738,30.5386,30.5527,13100.0
2012-03-26 12:20:00,43.35,43.36,43.25,43.25,20200.0,30.5527,30.5597,30.4822,30.4822,20200.0
2012-03-26 12:25:00,43.26,43.31,43.26,43.31,12900.0,30.4893,30.5245,30.4893,30.5245,12900.0
2012-03-26 12:30:00,43.31,43.33,43.3,43.31,9200.0,30.5245,30.5386,30.5175,30.5245,9200.0
2012-03-26 12:35:00,43.3,43.31,43.25,43.26,9700.0,30.5175,30.5245,30.4822,30.4893,9700.0
2012-03-26 12:40:00,43.27,43.28,43.25,43.26,8200.0,30.4963,30.5034,30.4822,30.4893,8200.0
2012-03-26 12:45:00,43.26,43.26,43.19,43.22,21700.0,30.4893,30.4893,30.4399,30.4611,21700.0
2012-03-26 12:50:00,43.22,43.23,43.19,43.22,12300.0,30.4611,30.4681,30.4399,30.4611,12300.0
2012-03-26 12:55:00,43.22,43.23,43.19,43.22,14000.0,30.4611,30.4681,30.4399,30.4611,14000.0
2012-03-26 13:00:00,43.22,43.27,43.22,43.26,23400.0,30.4611,30.4963,30.4611,30.4893,23400.0
2012-03-26 13:05:00,43.26,43.3,43.26,43.3,13000.0,30.4893,30.5175,30.4893,30.5175,13000.0
2012-03-26 13:10:00,43.3,43.37,43.29,43.34,37200.0,30.5175,30.5668,30.5104,30.5456,37200.0
2012-03-26 13:15:00,43.34,43.38,43.34,43.38,8500.0,30.5456,30.5738,30.5456,30.5738,8500.0
2012-03-26 13:20:00,43.36,43.38,43.35,43.37,14900.0,30.5597,30.5738,30.5527,30.5668,14900.0
2012-03-26 13:25:00,43.37,43.44,43.36,43.37,64500.0,30.5668,30.6161,30.5597,30.5668,64500.0
2012-03-26 13:30:00,43.38,43.4,43.34,43.37,33600.0,30.5738,30.5879,30.5456,30.5668,33600.0
2012-03-26 13:35:00,43.37,43.44,43.37,43.4,16700.0,30.5668,30.6161,30.5668,30.5879,16700.0
2012-03-26 13:40:00,43.4,43.41,43.37,43.37,6600.0,30.5879,30.595,30.5668,30.5668,6600.0
2012-03-26 13:45:00,43.37,43.4,43.35,43.38,17800.0,30.5668,30.5879,30.5527,30.5738,17800.0
2012-03-26 13:50:00,43.38,43.41,43.38,43.4,9300.0,30.5738,30.595,30.5738,30.5879,9300.0
2012-03-26 13:55:00,43.39,43.4,43.38,43.38,15500.0,30.5809,30.5879,30.5738,30.5738,15500.0
2012-03-26 14:00:00,43.38,43.4,43.36,43.37,10300.0,30.5738,30.5879,30.5597,30.5668,10300.0
2012-03-26 14:05:00,43.38,43.42,43.37,43.41,30600.0,30.5738,30.602,30.5668,30.595,30600.0
2012-03-26 14:10:00,43.42,43.5,43.38,43.49,70900.0,30.602,30.6584,30.5738,30.6514,70900.0
2012-03-26 14:15:00,43.5,43.56,43.49,43.52,55400.0,30.6584,30.7007,30.6514,30.6725,55400.0
2012-03-26 14:20:00,43.51,43.62,43.49,43.58,60100.0,30.6655,30.743,30.6514,30.7148,60100.0
2012-03-26 14:25:00,43.58,43.65,43.58,43.62,64500.0,30.7148,30.7641,30.7148,30.743,64500.0
2012-03-26 14:30:00,43.62,43.63,43.59,43.61,116800.0,30.743,30.75,30.7218,30.7359,116800.0
2012-03-26 14:35:00,43.6,43.61,43.57,43.61,13600.0,30.7289,30.7359,30.7077,30.7359,13600.0
2012-03-26 14:40:00,43.6,43.69,43.59,43.66,60300.0,30.7289,30.7923,30.7218,30.7712,60300.0
2012-03-26 14:45:00,43.66,43.67,43.64,43.66,15700.0,30.7712,30.7782,30.7571,30.7712,15700.0
2012-03-26 14:50:00,43.67,43.7,43.65,43.68,58400.0,30.7782,30.7994,30.7641,30.7853,58400.0
2012-03-26 14:55:00,43.68,43.75,43.66,43.71,54900.0,30.7853,30.8346,30.7712,30.8064,54900.0
2012-03-26 15:00:00,43.71,43.77,43.66,43.76,60900.0,30.8064,30.8487,30.7712,30.8417,60900.0
2012-03-26 15:05:00,43.75,43.77,43.72,43.72,43600.0,30.8346,30.8487,30.8135,30.8135,43600.0
2012-03-26 15:10:00,43.72,43.76,43.71,43.72,26100.0,30.8135,30.8417,30.8064,30.8135,26100.0
2012-03-26 15:15:00,43.72,43.74,43.7,43.71,16900.0,30.8135,30.8276,30.7994,30.8064,16900.0
2012-03-26 15:20:00,43.71,43.73,43.63,43.63,20200.0,30.8064,30.8205,30.75,30.75,20200.0
2012-03-26 15:25:00,43.63,43.66,43.61,43.65,14600.0,30.75,30.7712,30.7359,30.7641,14600.0
2012-03-26 15:30:00,43.64,43.66,43.6,43.61,25800.0,30.7571,30.7712,30.7289,30.7359,25800.0
2012-03-26 15:35:00,43.6,43.62,43.57,43.58,33800.0,30.7289,30.743,30.7077,30.7148,33800.0
2012-03-26 15:40:00,43.58,43.62,43.56,43.62,32000.0,30.7148,30.743,30.7007,30.743,32000.0
2012-03-26 15:45:00,43.62,43.74,43.61,43.72,68200.0,30.743,30.8276,30.7359,30.8135,68200.0
2012-03-26 15:50:00,43.71,43.73,43.67,43.71,75300.0,30.8064,30.8205,30.7782,30.8064,75300.0
2012-03-26 15:55:00,43.7,43.77,43.69,43.75,104300.0,30.7994,30.8487,30.7923,30.8346,104300.0
2012-03-27 09:30:00,43.78,43.96,43.77,43.92,35900.0,30.8558,30.9826,30.8487,30.9544,35900.0
2012-03-27 09:35:00,43.91,43.92,43.7,43.75,17300.0,30.9474,30.9544,30.7994,30.8346,17300.0
2012-03-27 09:40:00,43.78,43.84,43.72,43.84,31000.0,30.8558,30.898,30.8135,30.898,31000.0
2012-03-27 09:45:00,43.85,43.96,43.85,43.94,17200.0,30.9051,30.9826,30.9051,30.9685,17200.0
2012-03-27 09:50:00,43.95,44.03,43.94,44.03,25400.0,30.9756,31.032,30.9685,31.032,25400.0
2012-03-27 09:55:00,44.04,44.16,44.04,44.14,38700.0,31.039,31.1236,31.039,31.1095,38700.0
2012-03-27 10:00:00,44.13,44.14,43.99,44.0,82300.0,31.1024,31.1095,31.0038,31.0108,82300.0
2012-03-27 10:05:00,44.0,44.02,43.92,43.94,24800.0,31.0108,31.0249,30.9544,30.9685,24800.0
2012-03-27 10:10:00,43.94,44.03,43.93,44.01,17500.0,30.9685,31.032,30.9615,31.0179,17500.0
2012-03-27 10:15:00,44.01,44.09,44.0,44.03,23600.0,31.0179,31.0742,31.0108,31.032,23600.0
2012-03-27 10:20:00,44.02,44.02,43.89,43.89,37800.0,31.0249,31.0249,30.9333,30.9333,37800.0
2012-03-27 10:25:00,43.89,43.9,43.79,43.83,61200.0,30.9333,30.9403,30.8628,30.891,61200.0
2012-03-27 10:30:00,43.83,43.89,43.78,43.8,35400.0,30.891,30.9333,30.8558,30.8699,35400.0
2012-03-27 10:35:00,43.8,43.88,43.8,43.87,25100.0,30.8699,30.9262,30.8699,30.9192,25100.0
2012-03-27 10:40:00,43.87,43.88,43.79,43.81,21100.0,30.9192,30.9262,30.8628,30.8769,21100.0
2012-03-27 10:45:00,43.8,43.84,43.78,43.84,20000.0,30.8699,30.898,30.8558,30.898,20000.0
2012-03-27 10:50:00,43.84,43.85,43.72,43.75,23700.0,30.898,30.9051,30.8135,30.8346,23700.0
2012-03-27 10:55:00,43.75,43.78,43.73,43.75,21000.0,30.8346,30.8558,30.8205,30.8346,21000.0
2012-03-27 11:00:00,43.75,43.8,43.73,43.75,21800.0,30.8346,30.8699,30.8205,30.8346,21800.0
2012-03-27 11:05:00,43.75,43.76,43.63,43.73,32400.0,30.8346,30.8417,30.75,30.8205,32400.0
2012-03-27 11:10:00,43.73,43.77,43.69,43.76,26500.0,30.8205,30.8487,30.7923,30.8417,26500.0
2012-03-27 11:15:00,43.76,43.76,43.71,43.73,27400.0,30.8417,30.8417,30.8064,30.8205,27400.0
2012-03-27 11:20:00,43.74,43.77,43.69,43.7,34100.0,30.8276,30.8487,30.7923,30.7994,34100.0
2012-03-27 11:25:00,43.69,43.75,43.67,43.7,18300.0,30.7923,30.8346,30.7782,30.7994,18300.0
2012-03-27 11:30:00,43.7,43.73,43.69,43.72,14500.0,30.7994,30.8205,30.7923,30.8135,14500.0
2012-03-27 11:35:00,43.72,43.74,43.69,43.69,9800.0,30.8135,30.8276,30.7923,30.7923,9800.0
2012-03-27 11:40:00,43.7,43.71,43.66,43.7,9900.0,30.7994,30.8064,30.7712,30.7994,9900.0
2012-03-27 11:45:00,43.7,43.73,43.67,43.71,18800.0,30.7994,30.8205,30.7782,30.8064,18800.0
2012-03-27 11:50:00,43.71,43.79,43.7,43.79,21200.0,30.8064,30.8628,30.7994,30.8628,21200.0
2012-03-27 11:55:00,43.79,43.82,43.77,43.81,14200.0,30.8628,30.8839,30.8487,30.8769,14200.0
2012-03-27 12:00:00,43.81,43.89,43.81,43.88,22200.0,30.8769,30.9333,30.8769,30.9262,22200.0
2012-03-27 12:05:00,43.88,43.89,43.84,43.86,23200.0,30.9262,30.9333,30.898,30.9121,23200.0
2012-03-27 12:10:00,43.84,43.89,43.84,43.87,20900.0,30.898,30.9333,30.898,30.9192,20900.0
2012-03-27 12:15:00,43.88,43.93,43.88,43.91,13500.0,30.9262,30.9615,30.9262,30.9474,13500.0
2012-03-27 12:20:00,43.9,43.93,43.9,43.91,11300.0,30.9403,30.9615,30.9403,30.9474,11300.0
2012-03-27 12:25:00,43.9,43.91,43.82,43.84,14600.0,30.9403,30.9474,30.8839,30.898,14600.0
2012-03-27 12:30:00,43.84,43.85,43.8,43.8,22200.0,30.898,30.9051,30.8699,30.8699,22200.0
2012-03-27 12:35:00,43.8,43.82,43.77,43.81,11800.0,30.8699,30.8839,30.8487,30.8769,11800.0
2012-03-27 12:40:00,43.81,43.82,43.76,43.77,15000.0,30.8769,30.8839,30.8417,30.8487,15000.0
2012-03-27 12:45:00,43.77,43.79,43.74,43.75,8400.0,30.8487,30.8628,30.8276,30.8346,8400.0
2012-03-27 12:50:00,43.74,43.74,43.7,43.71,17400.0,30.8276,30.8276,30.7994,30.8064,17400.0
2012-03-27 12:55:00,43.72,43.76,43.7,43.76,14800.0,30.8135,30.8417,30.7994,30.8417,14800.0
2012-03-27 13:00:00,43.75,43.79,43.73,43.75,11600.0,30.8346,30.8628,30.8205,30.8346,11600.0
2012-03-27 13:05:00,43.74,43.75,43.72,43.75,6200.0,30.8276,30.8346,30.8135,30.8346,6200.0
2012-03-27 13:10:00,43.75,43.77,43.72,43.76,7400.0,30.8346,30.8487,30.8135,30.8417,7400.0
2012-03-27 13:15:00,43.77,43.77,43.69,43.7,15700.0,30.8487,30.8487,30.7923,30.7994,15700.0
2012-03-27 13:20:00,43.7,43.72,43.65,43.68,14700.0,30.7994,30.8135,30.7641,30.7853,14700.0
2012-03-27 13:25:00,43.69,43.73,43.68,43.73,11300.0,30.7923,30.8205,30.7853,30.8205,11300.0
2012-03-27 13:30:00,43.73,43.74,43.68,43.71,20500.0,30.8205,30.8276,30.7853,30.8064,20500.0
2012-03-27 13:35:00,43.71,43.71,43.67,43.7,10700.0,30.8064,30.8064,30.7782,30.7994,10700.0
2012-03-27 13:40:00,43.7,43.71,43.65,43.65,13900.0,30.7994,30.8064,30.7641,30.7641,13900.0
2012-03-27 13:45:00,43.65,43.7,43.65,43.68,9300.0,30.7641,30.7994,30.7641,30.7853,9300.0
2012-03-27 13:50:00,43.68,43.73,43.68,43.71,12400.0,30.7853,30.8205,30.7853,30.8064,12400.0
2012-03-27 13:55:00,43.72,43.73,43.68,43.7,28900.0,30.8135,30.8205,30.7853,30.7994,28900.0
2012-03-27 14:00:00,43.7,43.7,43.67,43.69,10000.0,30.7994,30.7994,30.7782,30.7923,10000.0
2012-03-27 14:05:00,43.7,43.73,43.67,43.73,78300.0,30.7994,30.8205,30.7782,30.8205,78300.0
2012-03-27 14:10:00,43.73,43.83,43.73,43.78,21800.0,30.8205,30.891,30.8205,30.8558,21800.0
2012-03-27 14:15:00,43.79,43.81,43.77,43.8,13200.0,30.8628,30.8769,30.8487,30.8699,13200.0
2012-03-27 14:20:00,43.79,43.83,43.78,43.83,21500.0,30.8628,30.891,30.8558,30.891,21500.0
2012-03-27 14:25:00,43.82,43.85,43.82,43.84,15700.0,30.8839,30.9051,30.8839,30.898,15700.0
2012-03-27 14:30:00,43.85,43.85,43.81,43.81,29500.0,30.9051,30.9051,30.8769,30.8769,29500.0
2012-03-27 14:35:00,43.82,43.83,43.69,43.72,42000.0,30.8839,30.891,30.7923,30.8135,42000.0
2012-03-27 14:40:00,43.71,43.77,43.7,43.75,25500.0,30.8064,30.8487,30.7994,30.8346,25500.0
2012-03-27 14:45:00,43.74,43.75,43.71,43.72,8700.0,30.8276,30.8346,30.8064,30.8135,8700.0
2012-03-27 14:50:00,43.73,43.73,43.69,43.72,16900.0,30.8205,30.8205,30.7923,30.8135,16900.0
2012-03-27 14:55:00,43.71,43.71,43.67,43.7,15900.0,30.8064,30.8064,30.7782,30.7994,15900.0
2012-03-27 15:00:00,43.7,43.7,43.64,43.65,23300.0,30.7994,30.7994,30.7571,30.7641,23300.0
2012-03-27 15:05:00,43.65,43.71,43.64,43.7,20000.0,30.7641,30.8064,30.7571,30.7994,20000.0
2012-03-27 15:10:00,43.7,43.71,43.65,43.66,11100.0,30.7994,30.8064,30.7641,30.7712,11100.0
2012-03-27 15:15:00,43.65,43.65,43.59,43.61,25700.0,30.7641,30.7641,30.7218,30.7359,25700.0
2012-03-27 15:20:00,43.6,43.61,43.51,43.57,35100.0,30.7289,30.7359,30.6655,30.7077,35100.0
2012-03-27 15:25:00,43.56,43.59,43.54,43.55,23500.0,30.7007,30.7218,30.6866,30.6937,23500.0
2012-03-27 15:30:00,43.54,43.58,43.54,43.58,31200.0,30.6866,30.7148,30.6866,30.7148,31200.0
2012-03-27 15:35:00,43.58,43.59,43.52,43.55,48700.0,30.7148,30.7218,30.6725,30.6937,48700.0
2012-03-27 15:40:00,43.55,43.55,43.52,43.54,34400.0,30.6937,30.6937,30.6725,30.6866,34400.0
2012-03-27 15:45:00,43.54,43.54,43.43,43.49,65400.0,30.6866,30.6866,30.6091,30.6514,65400.0
2012-03-27 15:50:00,43.48,43.52,43.46,43.5,55100.0,30.6443,30.6725,30.6302,30.6584,55100.0
2012-03-27 15:55:00,43.49,43.5,43.45,43.47,98100.0,30.6514,30.6584,30.6232,30.6373,98100.0
2012-03-28 09:30:00,42.87,43.08,42.69,42.79,68900.0,30.4736,30.6229,30.3456,30.4167,68900.0
2012-03-28 09:35:00,42.77,42.86,42.71,42.82,25700.0,30.4025,30.4665,30.3598,30.438,25700.0
2012-03-28 09:40:00,42.83,42.89,42.44,42.45,32000.0,30.4451,30.4878,30.1679,30.175,32000.0
2012-03-28 09:45:00,42.48,42.62,42.48,42.56,88600.0,30.1964,30.2959,30.1964,30.2532,88600.0
2012-03-28 09:50:00,42.56,42.62,42.45,42.6,32200.0,30.2532,30.2959,30.175,30.2817,32200.0
2012-03-28 09:55:00,42.62,42.64,42.48,42.53,28000.0,30.2959,30.3101,30.1964,30.2319,28000.0
2012-03-28 10:00:00,42.55,42.68,42.55,42.61,36800.0,30.2461,30.3385,30.2461,30.2888,36800.0
2012-03-28 10:05:00,42.62,42.62,42.49,42.5,22700.0,30.2959,30.2959,30.2035,30.2106,22700.0
2012-03-28 10:10:00,42.5,42.6,42.44,42.59,26800.0,30.2106,30.2817,30.1679,30.2745,26800.0
2012-03-28 10:15:00,42.59,42.59,42.4,42.56,38200.0,30.2745,30.2745,30.1395,30.2532,38200.0
2012-03-28 10:20:00,42.57,42.57,42.48,42.52,31200.0,30.2603,30.2603,30.1964,30.2248,31200.0
2012-03-28 10:25:00,42.51,42.51,42.41,42.44,27600.0,30.2177,30.2177,30.1466,30.1679,27600.0
2012-03-28 10:30:00,42.44,42.48,42.36,42.37,33100.0,30.1679,30.1964,30.1111,30.1182,33100.0
2012-03-28 10:35:00,42.37,42.43,42.35,42.42,29600.0,30.1182,30.1608,30.1039,30.1537,29600.0
2012-03-28 10:40:00,42.43,42.51,42.38,42.42,42400.0,30.1608,30.2177,30.1253,30.1537,42400.0
2012-03-28 10:45:00,42.42,42.44,42.37,42.38,39900.0,30.1537,30.1679,30.1182,30.1253,39900.0
2012-03-28 10:50:00,42.39,42.43,42.33,42.43,20400.0,30.1324,30.1608,30.0897,30.1608,20400.0
2012-03-28 10:55:00,42.42,42.53,42.39,42.53,17700.0,30.1537,30.2319,30.1324,30.2319,17700.0
2012-03-28 11:00:00,42.52,42.52,42.4,42.43,32400.0,30.2248,30.2248,30.1395,30.1608,32400.0
2012-03-28 11:05:00,42.43,42.46,42.42,42.46,11600.0,30.1608,30.1821,30.1537,30.1821,11600.0
2012-03-28 11:10:00,42.45,42.52,42.41,42.51,16500.0,30.175,30.2248,30.1466,30.2177,16500.0
2012-03-28 11:15:00,42.51,42.55,42.5,42.5,9200.0,30.2177,30.2461,30.2106,30.2106,9200.0
2012-03-28 11:20:00,42.5,42.51,42.38,42.39,14800.0,30.2106,30.2177,30.1253,30.1324,14800.0
2012-03-28 11:25:00,42.38,42.41,42.37,42.38,8400.0,30.1253,30.1466,30.1182,30.1253,8400.0
2012-03-28 11:30:00,42.39,42.39,42.34,42.37,10700.0,30.1324,30.1324,30.0968,30.1182,10700.0
2012-03-28 11:35:00,42.36,42.36,42.29,42.31,11700.0,30.1111,30.1111,30.0613,30.0755,11700.0
2012-03-28 11:40:00,42.32,42.32,42.23,42.23,21800.0,30.0826,30.0826,30.0186,30.0186,21800.0
2012-03-28 11:45:00,42.23,42.23,42.16,42.17,29600.0,30.0186,30.0186,29.9689,29.976,29600.0
2012-03-28 11:50:00,42.17,42.17,42.02,42.11,79300.0,29.976,29.976,29.8694,29.9333,79300.0
2012-03-28 11:55:00,42.12,42.18,42.02,42.15,60200.0,29.9405,29.9831,29.8694,29.9618,60200.0
2012-03-28 12:00:00,42.14,42.17,42.1,42.16,33600.0,29.9547,29.976,29.9262,29.9689,33600.0
2012-03-28 12:05:00,42.18,42.26,42.16,42.2,18000.0,29.9831,30.04,29.9689,29.9973,18000.0
2012-03-28 12:10:00,42.2,42.22,42.13,42.13,16300.0,29.9973,30.0115,29.9476,29.9476,16300.0
2012-03-28 12:15:00,42.13,42.31,42.13,42.26,30300.0,29.9476,30.0755,29.9476,30.04,30300.0
2012-03-28 12:20:00,42.27,42.28,42.25,42.25,11400.0,30.0471,30.0542,30.0329,30.0329,11400.0
2012-03-28 12:25:00,42.25,42.33,42.25,42.32,20600.0,30.0329,30.0897,30.0329,30.0826,20600.0
2012-03-28 12:30:00,42.32,42.36,42.27,42.28,19400.0,30.0826,30.1111,30.0471,30.0542,19400.0
2012-03-28 12:35:00,42.29,42.29,42.25,42.27,14600.0,30.0613,30.0613,30.0329,30.0471,14600.0
2012-03-28 12:40:00,42.28,42.31,42.25,42.28,13800.0,30.0542,30.0755,30.0329,30.0542,13800.0
2012-03-28 12:45:00,42.27,42.32,42.27,42.32,5700.0,30.0471,30.0826,30.0471,30.0826,5700.0
2012-03-28 12:50:00,42.32,42.32,42.25,42.25,13600.0,30.0826,30.0826,30.0329,30.0329,13600.0
2012-03-28 12:55:00,42.25,42.28,42.23,42.25,10600.0,30.0329,30.0542,30.0186,30.0329,10600.0
2012-03-28 13:00:00,42.26,42.34,42.26,42.34,13400.0,30.04,30.0968,30.04,30.0968,13400.0
2012-03-28 13:05:00,42.33,42.33,42.26,42.29,13300.0,30.0897,30.0897,30.04,30.0613,13300.0
2012-03-28 13:10:00,42.28,42.29,42.23,42.27,16900.0,30.0542,30.0613,30.0186,30.0471,16900.0
2012-03-28 13:15:00,42.27,42.3,42.25,42.3,7200.0,30.0471,30.0684,30.0329,30.0684,7200.0
2012-03-28 13:20:00,42.3,42.3,42.21,42.26,13700.0,30.0684,30.0684,30.0044,30.04,13700.0
2012-03-28 13:25:00,42.26,42.26,42.2,42.22,32500.0,30.04,30.04,29.9973,30.0115,32500.0
2012-03-28 13:30:00,42.22,42.25,42.2,42.24,36100.0,30.0115,30.0329,29.9973,30.0258,36100.0
2012-03-28 13:35:00,42.23,42.28,42.2,42.27,23500.0,30.0186,30.0542,29.9973,30.0471,23500.0
2012-03-28 13:40:00,42.28,42.3,42.26,42.26,17000.0,30.0542,30.0684,30.04,30.04,17000.0
2012-03-28 13:45:00,42.27,42.29,42.23,42.25,13600.0,30.0471,30.0613,30.0186,30.0329,13600.0
2012-03-28 13:50:00,42.26,42.3,42.23,42.29,14300.0,30.04,30.0684,30.0186,30.0613,14300.0
2012-03-28 13:55:00,42.28,42.34,42.27,42.32,16800.0,30.0542,30.0968,30.0471,30.0826,16800.0
2012-03-28 14:00:00,42.32,42.32,42.25,42.27,40000.0,30.0826,30.0826,30.0329,30.0471,40000.0
2012-03-28 14:05:00,42.27,42.27,42.18,42.19,31000.0,30.0471,30.0471,29.9831,29.9902,31000.0
2012-03-28 14:10:00,42.19,42.2,42.12,42.2,12900.0,29.9902,29.9973,29.9405,29.9973,12900.0
2012-03-28 14:15:00,42.2,42.21,42.15,42.16,35100.0,29.9973,30.0044,29.9618,29.9689,35100.0
2012-03-28 14:20:00,42.16,42.19,42.13,42.18,9600.0,29.9689,29.9902,29.9476,29.9831,9600.0
2012-03-28 14:25:00,42.18,42.18,42.14,42.15,30500.0,29.9831,29.9831,29.9547,29.9618,30500.0
2012-03-28 14:30:00,42.16,42.24,42.16,42.24,8300.0,29.9689,30.0258,29.9689,30.0258,8300.0
2012-03-28 14:35:00,42.23,42.3,42.22,42.28,36300.0,30.0186,30.0684,30.0115,30.0542,36300.0
2012-03-28 14:40:00,42.27,42.34,42.27,42.33,35200.0,30.0471,30.0968,30.0471,30.0897,35200.0
2012-03-28 14:45:00,42.33,42.37,42.31,42.32,18100.0,30.0897,30.1182,30.0755,30.0826,18100.0
2012-03-28 14:50:00,42.32,42.34,42.3,42.3,11500.0,30.0826,30.0968,30.0684,30.0684,11500.0
2012-03-28 14:55:00,42.3,42.38,42.3,42.38,11200.0,30.0684,30.1253,30.0684,30.1253,11200.0
2012-03-28 15:00:00,42.39,42.43,42.39,42.41,34600.0,30.1324,30.1608,30.1324,30.1466,34600.0
2012-03-28 15:05:00,42.4,42.41,42.38,42.39,24100.0,30.1395,30.1466,30.1253,30.1324,24100.0
2012-03-28 15:10:00,42.39,42.4,42.34,42.34,18400.0,30.1324,30.1395,30.0968,30.0968,18400.0
2012-03-28 15:15:00,42.35,42.4,42.33,42.36,13800.0,30.1039,30.1395,30.0897,30.1111,13800.0
2012-03-28 15:20:00,42.36,42.41,42.32,42.4,32500.0,30.1111,30.1466,30.0826,30.1395,32500.0
2012-03-28 15:25:00,42.4,42.41,42.35,42.39,28300.0,30.1395,30.1466,30.1039,30.1324,28300.0
2012-03-28 15:30:00,42.38,42.42,42.38,42.42,27900.0,30.1253,30.1537,30.1253,30.1537,27900.0
2012-03-28 15:35:00,42.42,42.44,42.33,42.41,38200.0,30.1537,30.1679,30.0897,30.1466,38200.0
2012-03-28 15:40:00,42.42,42.49,42.41,42.49,40400.0,30.1537,30.2035,30.1466,30.2035,40400.0
2012-03-28 15:45:00,42.51,42.53,42.44,42.47,81000.0,30.2177,30.2319,30.1679,30.1892,81000.0
2012-03-28 15:50:00,42.46,42.49,42.44,42.46,54200.0,30.1821,30.2035,30.1679,30.1821,54200.0
2012-03-28 15:55:00,42.46,42.54,42.46,42.54,144600.0,30.1821,30.239,30.1821,30.239,144600.0
2012-03-29 09:30:00,42.13,42.3,42.11,42.25,35300.0,29.9476,30.0684,29.9333,30.0329,35300.0
2012-03-29 09:35:00,42.33,42.48,42.3,42.43,12300.0,30.0897,30.1964,30.0684,30.1608,12300.0
2012-03-29 09:40:00,42.46,42.46,42.3,42.3,17100.0,30.1821,30.1821,30.0684,30.0684,17100.0
2012-03-29 09:45:00,42.29,42.63,42.29,42.39,34800.0,30.0613,30.303,30.0613,30.1324,34800.0
2012-03-29 09:50:00,42.4,42.41,42.27,42.3,16700.0,30.1395,30.1466,30.0471,30.0684,16700.0
2012-03-29 09:55:00,42.3,42.3,42.04,42.24,33800.0,30.0684,30.0684,29.8836,30.0258,33800.0
2012-03-29 10:00:00,42.24,42.32,42.2,42.31,21500.0,30.0258,30.0826,29.9973,30.0755,21500.0
2012-03-29 10:05:00,42.31,42.31,42.11,42.11,24700.0,30.0755,30.0755,29.9333,29.9333,24700.0
2012-03-29 10:10:00,42.11,42.11,42.0,42.0,32100.0,29.9333,29.9333,29.8552,29.8552,32100.0
2012-03-29 10:15:00,42.01,42.09,41.98,42.07,33300.0,29.8623,29.9191,29.8409,29.9049,33300.0
2012-03-29 10:20:00,42.07,42.21,42.07,42.21,16200.0,29.9049,30.0044,29.9049,30.0044,16200.0
2012-03-29 10:25:00,42.21,42.25,42.06,42.11,58100.0,30.0044,30.0329,29.8978,29.9333,58100.0
2012-03-29 10:30:00,42.11,42.18,42.05,42.07,25700.0,29.9333,29.9831,29.8907,29.9049,25700.0
2012-03-29 10:35:00,42.06,42.11,42.0,42.08,40000.0,29.8978,29.9333,29.8552,29.912,40000.0
2012-03-29 10:40:00,42.09,42.18,42.09,42.17,13100.0,29.9191,29.9831,29.9191,29.976,13100.0
2012-03-29 10:45:00,42.17,42.18,42.05,42.07,13000.0,29.976,29.9831,29.8907,29.9049,13000.0
2012-03-29 10:50:00,42.08,42.12,42.04,42.12,15900.0,29.912,29.9405,29.8836,29.9405,15900.0
2012-03-29 10:55:00,42.11,42.31,42.1,42.28,21100.0,29.9333,30.0755,29.9262,30.0542,21100.0
2012-03-29 11:00:00,42.28,42.34,42.27,42.34,16500.0,30.0542,30.0968,30.0471,30.0968,16500.0
2012-03-29 11:05:00,42.33,42.35,42.28,42.32,10700.0,30.0897,30.1039,30.0542,30.0826,10700.0
2012-03-29 11:10:00,42.32,42.32,42.2,42.25,12000.0,30.0826,30.0826,29.9973,30.0329,12000.0
2012-03-29 11:15:00,42.26,42.29,42.19,42.19,11100.0,30.04,30.0613,29.9902,29.9902,11100.0
2012-03-29 11:20:00,42.19,42.22,42.18,42.2,11800.0,29.9902,30.0115,29.9831,29.9973,11800.0
2012-03-29 11:25:00,42.19,42.24,42.13,42.13,11100.0,29.9902,30.0258,29.9476,29.9476,11100.0
2012-03-29 11:30:00,42.13,42.2,42.09,42.12,27400.0,29.9476,29.9973,29.9191,29.9405,27400.0
2012-03-29 11:35:00,42.14,42.17,42.11,42.14,9200.0,29.9547,29.976,29.9333,29.9547,9200.0
2012-03-29 11:40:00,42.14,42.18,42.13,42.13,7400.0,29.9547,29.9831,29.9476,29.9476,7400.0
2012-03-29 11:45:00,42.14,42.18,42.11,42.14,8900.0,29.9547,29.9831,29.9333,29.9547,8900.0
2012-03-29 11:50:00,42.14,42.14,42.09,42.14,16100.0,29.9547,29.9547,29.9191,29.9547,16100.0
2012-03-29 11:55:00,42.15,42.18,42.12,42.17,11000.0,29.9618,29.9831,29.9405,29.976,11000.0
2012-03-29 12:00:00,42.17,42.18,42.14,42.16,7300.0,29.976,29.9831,29.9547,29.9689,7300.0
2012-03-29 12:05:00,42.17,42.2,42.16,42.16,4500.0,29.976,29.9973,29.9689,29.9689,4500.0
2012-03-29 12:10:00,42.15,42.17,42.12,42.12,6100.0,29.9618,29.976,29.9405,29.9405,6100.0
2012-03-29 12:15:00,42.14,42.16,42.12,42.16,5200.0,29.9547,29.9689,29.9405,29.9689,5200.0
2012-03-29 12:20:00,42.15,42.17,42.11,42.11,9900.0,29.9618,29.976,29.9333,29.9333,9900.0
2012-03-29 12:25:00,42.12,42.16,42.1,42.13,7300.0,29.9405,29.9689,29.9262,29.9476,7300.0
2012-03-29 12:30:00,42.12,42.15,42.09,42.13,15800.0,29.9405,29.9618,29.9191,29.9476,15800.0
2012-03-29 12:35:00,42.13,42.2,42.09,42.19,14200.0,29.9476,29.9973,29.9191,29.9902,14200.0
2012-03-29 12:40:00,42.2,42.2,42.17,42.17,6800.0,29.9973,29.9973,29.976,29.976,6800.0
2012-03-29 12:45:00,42.18,42.2,42.13,42.18,9300.0,29.9831,29.9973,29.9476,29.9831,9300.0
2012-03-29 12:50:00,42.17,42.27,42.17,42.27,19000.0,29.976,30.0471,29.976,30.0471,19000.0
2012-03-29 12:55:00,42.28,42.33,42.28,42.32,5700.0,30.0542,30.0897,30.0542,30.0826,5700.0
2012-03-29 13:00:00,42.3,42.3,42.25,42.26,8000.0,30.0684,30.0684,30.0329,30.04,8000.0
2012-03-29 13:05:00,42.25,42.25,42.21,42.23,11000.0,30.0329,30.0329,30.0044,30.0186,11000.0
2012-03-29 13:10:00,42.24,42.24,42.15,42.22,11400.0,30.0258,30.0258,29.9618,30.0115,11400.0
2012-03-29 13:15:00,42.24,42.26,42.21,42.23,6100.0,30.0258,30.04,30.0044,30.0186,6100.0
2012-03-29 13:20:00,42.25,42.29,42.25,42.27,12500.0,30.0329,30.0613,30.0329,30.0471,12500.0
2012-03-29 13:25:00,42.27,42.33,42.26,42.3,28000.0,30.0471,30.0897,30.04,30.0684,28000.0
2012-03-29 13:30:00,42.31,42.31,42.26,42.27,6400.0,30.0755,30.0755,30.04,30.0471,6400.0
2012-03-29 13:35:00,42.27,42.33,42.27,42.33,4900.0,30.0471,30.0897,30.0471,30.0897,4900.0
2012-03-29 13:40:00,42.34,42.34,42.27,42.27,5200.0,30.0968,30.0968,30.0471,30.0471,5200.0
2012-03-29 13:45:00,42.27,42.28,42.23,42.25,8100.0,30.0471,30.0542,30.0186,30.0329,8100.0
2012-03-29 13:50:00,42.25,42.28,42.22,42.27,10600.0,30.0329,30.0542,30.0115,30.0471,10600.0
2012-03-29 13:55:00,42.28,42.32,42.27,42.28,7100.0,30.0542,30.0826,30.0471,30.0542,7100.0
2012-03-29 14:00:00,42.27,42.36,42.26,42.32,13300.0,30.0471,30.1111,30.04,30.0826,13300.0
2012-03-29 14:05:00,42.32,42.32,42.28,42.3,6000.0,30.0826,30.0826,30.0542,30.0684,6000.0
2012-03-29 14:10:00,42.31,42.34,42.29,42.3,15600.0,30.0755,30.0968,30.0613,30.0684,15600.0
2012-03-29 14:15:00,42.29,42.36,42.29,42.36,6800.0,30.0613,30.1111,30.0613,30.1111,6800.0
2012-03-29 14:20:00,42.37,42.38,42.34,42.34,5800.0,30.1182,30.1253,30.0968,30.0968,5800.0
2012-03-29 14:25:00,42.35,42.43,42.34,42.41,8600.0,30.1039,30.1608,30.0968,30.1466,8600.0
2012-03-29 14:30:00,42.41,42.42,42.35,42.39,7400.0,30.1466,30.1537,30.1039,30.1324,7400.0
2012-03-29 14:35:00,42.39,42.42,42.38,42.4,5900.0,30.1324,30.1537,30.1253,30.1395,5900.0
2012-03-29 14:40:00,42.41,42.43,42.39,42.43,6500.0,30.1466,30.1608,30.1324,30.1608,6500.0
2012-03-29 14:45:00,42.43,42.48,42.42,42.48,12800.0,30.1608,30.1964,30.1537,30.1964,12800.0
2012-03-29 14:50:00,42.48,42.49,42.44,42.49,13400.0,30.1964,30.2035,30.1679,30.2035,13400.0
2012-03-29 14:55:00,42.49,42.5,42.45,42.45,14400.0,30.2035,30.2106,30.175,30.175,14400.0
2012-03-29 15:00:00,42.45,42.46,42.41,42.42,23100.0,30.175,30.1821,30.1466,30.1537,23100.0
2012-03-29 15:05:00,42.41,42.47,42.4,42.47,22500.0,30.1466,30.1892,30.1395,30.1892,22500.0
2012-03-29 15:10:00,42.47,42.63,42.47,42.6,54800.0,30.1892,30.303,30.1892,30.2817,54800.0
2012-03-29 15:15:00,42.6,42.65,42.58,42.64,29200.0,30.2817,30.3172,30.2674,30.3101,29200.0
2012-03-29 15:20:00,42.65,42.65,42.58,42.62,56500.0,30.3172,30.3172,30.2674,30.2959,56500.0
2012-03-29 15:25:00,42.62,42.65,42.59,42.62,95600.0,30.2959,30.3172,30.2745,30.2959,95600.0
2012-03-29 15:30:00,42.62,42.75,42.61,42.74,42500.0,30.2959,30.3883,30.2888,30.3812,42500.0
2012-03-29 15:35:00,42.74,42.79,42.73,42.74,47200.0,30.3812,30.4167,30.3741,30.3812,47200.0
2012-03-29 15:40:00,42.74,42.78,42.72,42.76,56600.0,30.3812,30.4096,30.367,30.3954,56600.0
2012-03-29 15:45:00,42.77,42.81,42.71,42.76,98800.0,30.4025,30.4309,30.3598,30.3954,98800.0
2012-03-29 15:50:00,42.76,42.8,42.75,42.8,66200.0,30.3954,30.4238,30.3883,30.4238,66200.0
2012-03-29 15:55:00,42.8,42.81,42.77,42.78,126200.0,30.4238,30.4309,30.4025,30.4096,126200.0
2012-03-30 09:30:00,43.27,43.38,43.06,43.07,48000.0,30.7579,30.8361,30.6086,30.6157,48000.0
2012-03-30 09:35:00,43.03,43.26,42.97,43.24,24500.0,30.5873,30.7508,30.5447,30.7366,24500.0
2012-03-30 09:40:00,43.24,43.27,42.92,43.0,27700.0,30.7366,30.7579,30.5091,30.566,27700.0
2012-03-30 09:45:00,42.98,42.98,42.81,42.91,22200.0,30.5518,30.5518,30.4309,30.502,22200.0
2012-03-30 09:50:00,42.92,42.98,42.85,42.93,18700.0,30.5091,30.5518,30.4594,30.5162,18700.0
2012-03-30 09:55:00,42.92,43.02,42.9,42.9,22900.0,30.5091,30.5802,30.4949,30.4949,22900.0
2012-03-30 10:00:00,42.91,42.98,42.86,42.95,34900.0,30.502,30.5518,30.4665,30.5304,34900.0
2012-03-30 10:05:00,42.95,42.95,42.82,42.84,25600.0,30.5304,30.5304,30.438,30.4523,25600.0
2012-03-30 10:10:00,42.83,42.84,42.75,42.83,31100.0,30.4451,30.4523,30.3883,30.4451,31100.0
2012-03-30 10:15:00,42.82,42.82,42.63,42.64,53200.0,30.438,30.438,30.303,30.3101,53200.0
2012-03-30 10:20:00,42.64,42.66,42.53,42.54,41200.0,30.3101,30.3243,30.2319,30.239,41200.0
2012-03-30 10:25:00,42.55,42.66,42.49,42.65,31700.0,30.2461,30.3243,30.2035,30.3172,31700.0
2012-03-30 10:30:00,42.66,42.74,42.63,42.66,30600.0,30.3243,30.3812,30.303,30.3243,30600.0
2012-03-30 10:35:00,42.66,42.68,42.54,42.56,27400.0,30.3243,30.3385,30.239,30.2532,27400.0
2012-03-30 10:40:00,42.57,42.71,42.55,42.7,25400.0,30.2603,30.3598,30.2461,30.3527,25400.0
2012-03-30 10:45:00,42.7,42.78,42.66,42.78,27800.0,30.3527,30.4096,30.3243,30.4096,27800.0
2012-03-30 10:50:00,42.77,42.8,42.73,42.8,28300.0,30.4025,30.4238,30.3741,30.4238,28300.0
2012-03-30 10:55:00,42.8,42.85,42.78,42.82,25500.0,30.4238,30.4594,30.4096,30.438,25500.0
2012-03-30 11:00:00,42.82,42.89,42.82,42.86,25100.0,30.438,30.4878,30.438,30.4665,25100.0
2012-03-30 11:05:00,42.86,42.92,42.82,42.9,36300.0,30.4665,30.5091,30.438,30.4949,36300.0
2012-03-30 11:10:00,42.89,43.01,42.89,42.98,31700.0,30.4878,30.5731,30.4878,30.5518,31700.0
2012-03-30 11:15:00,42.99,43.07,42.99,43.03,30200.0,30.5589,30.6157,30.5589,30.5873,30200.0
2012-03-30 11:20:00,43.04,43.05,42.89,42.9,26800.0,30.5944,30.6015,30.4878,30.4949,26800.0
2012-03-30 11:25:00,42.89,42.94,42.81,42.82,22600.0,30.4878,30.5233,30.4309,30.438,22600.0
2012-03-30 11:30:00,42.82,42.85,42.77,42.77,17100.0,30.438,30.4594,30.4025,30.4025,17100.0
2012-03-30 11:35:00,42.77,42.79,42.74,42.76,15200.0,30.4025,30.4167,30.3812,30.3954,15200.0
2012-03-30 11:40:00,42.77,42.79,42.77,42.77,11900.0,30.4025,30.4167,30.4025,30.4025,11900.0
2012-03-30 11:45:00,42.78,42.79,42.76,42.76,11800.0,30.4096,30.4167,30.3954,30.3954,11800.0
2012-03-30 11:50:00,42.77,42.84,42.76,42.83,20200.0,30.4025,30.4523,30.3954,30.4451,20200.0
2012-03-30 11:55:00,42.83,42.84,42.81,42.82,18300.0,30.4451,30.4523,30.4309,30.438,18300.0
2012-03-30 12:00:00,42.82,42.84,42.77,42.78,14400.0,30.438,30.4523,30.4025,30.4096,14400.0
2012-03-30 12:05:00,42.77,42.8,42.76,42.77,12600.0,30.4025,30.4238,30.3954,30.4025,12600.0
2012-03-30 12:10:00,42.78,42.78,42.75,42.76,15800.0,30.4096,30.4096,30.3883,30.3954,15800.0
2012-03-30 12:15:00,42.76,42.82,42.75,42.8,14700.0,30.3954,30.438,30.3883,30.4238,14700.0
2012-03-30 12:20:00,42.8,42.83,42.8,42.81,15300.0,30.4238,30.4451,30.4238,30.4309,15300.0
2012-03-30 12:25:00,42.81,42.81,42.78,42.81,10900.0,30.4309,30.4309,30.4096,30.4309,10900.0
2012-03-30 12:30:00,42.81,42.82,42.79,42.79,6700.0,30.4309,30.438,30.4167,30.4167,6700.0
2012-03-30 12:35:00,42.79,42.8,42.77,42.79,13000.0,30.4167,30.4238,30.4025,30.4167,13000.0
2012-03-30 12:40:00,42.8,42.87,42.79,42.85,13700.0,30.4238,30.4736,30.4167,30.4594,13700.0
2012-03-30 12:45:00,42.85,42.87,42.84,42.85,10100.0,30.4594,30.4736,30.4523,30.4594,10100.0
2012-03-30 12:50:00,42.85,42.85,42.81,42.81,22700.0,30.4594,30.4594,30.4309,30.4309,22700.0
2012-03-30 12:55:00,42.82,42.86,42.78,42.78,22100.0,30.438,30.4665,30.4096,30.4096,22100.0
2012-03-30 13:00:00,42.78,42.82,42.75,42.76,20600.0,30.4096,30.438,30.3883,30.3954,20600.0
2012-03-30 13:05:00,42.76,42.76,42.74,42.74,17900.0,30.3954,30.3954,30.3812,30.3812,17900.0
2012-03-30 13:10:00,42.74,42.79,42.73,42.79,15900.0,30.3812,30.4167,30.3741,30.4167,15900.0
2012-03-30 13:15:00,42.8,42.81,42.77,42.78,23700.0,30.4238,30.4309,30.4025,30.4096,23700.0
2012-03-30 13:20:00,42.77,42.83,42.77,42.81,15100.0,30.4025,30.4451,30.4025,30.4309,15100.0
2012-03-30 13:25:00,42.8,42.8,42.75,42.76,19100.0,30.4238,30.4238,30.3883,30.3954,19100.0
2012-03-30 13:30:00,42.77,42.82,42.76,42.81,12600.0,30.4025,30.438,30.3954,30.4309,12600.0
2012-03-30 13:35:00,42.82,42.84,42.81,42.81,13500.0,30.438,30.4523,30.4309,30.4309,13500.0
2012-03-30 13:40:00,42.81,42.82,42.79,42.82,13600.0,30.4309,30.438,30.4167,30.438,13600.0
2012-03-30 13:45:00,42.82,42.83,42.77,42.78,24400.0,30.438,30.4451,30.4025,30.4096,24400.0
2012-03-30 13:50:00,42.79,42.81,42.78,42.8,13300.0,30.4167,30.4309,30.4096,30.4238,13300.0
2012-03-30 13:55:00,42.79,42.85,42.79,42.85,13200.0,30.4167,30.4594,30.4167,30.4594,13200.0
2012-03-30 14:00:00,42.85,42.93,42.84,42.93,15300.0,30.4594,30.5162,30.4523,30.5162,15300.0
2012-03-30 14:05:00,42.94,42.98,42.93,42.95,21500.0,30.5233,30.5518,30.5162,30.5304,21500.0
2012-03-30 14:10:00,42.95,43.02,42.94,42.95,30000.0,30.5304,30.5802,30.5233,30.5304,30000.0
2012-03-30 14:15:00,42.94,42.95,42.89,42.89,22000.0,30.5233,30.5304,30.4878,30.4878,22000.0
2012-03-30 14:20:00,42.89,42.93,42.88,42.88,17100.0,30.4878,30.5162,30.4807,30.4807,17100.0
2012-03-30 14:25:00,42.88,42.88,42.84,42.84,15300.0,30.4807,30.4807,30.4523,30.4523,15300.0
2012-03-30 14:30:00,42.84,42.9,42.84,42.89,13700.0,30.4523,30.4949,30.4523,30.4878,13700.0
2012-03-30 14:35:00,42.89,42.96,42.89,42.96,17200.0,30.4878,30.5376,30.4878,30.5376,17200.0
2012-03-30 14:40:00,42.95,43.02,42.95,42.99,16300.0,30.5304,30.5802,30.5304,30.5589,16300.0
2012-03-30 14:45:00,43.0,43.04,42.98,42.98,21100.0,30.566,30.5944,30.5518,30.5518,21100.0
2012-03-30 14:50:00,42.98,42.99,42.94,42.94,16300.0,30.5518,30.5589,30.5233,30.5233,16300.0
2012-03-30 14:55:00,42.94,42.97,42.87,42.88,33800.0,30.5233,30.5447,30.4736,30.4807,33800.0
2012-03-30 15:00:00,42.87,42.9,42.86,42.9,17600.0,30.4736,30.4949,30.4665,30.4949,17600.0
2012-03-30 15:05:00,42.89,42.94,42.87,42.93,25200.0,30.4878,30.5233,30.4736,30.5162,25200.0
2012-03-30 15:10:00,42.93,42.95,42.91,42.91,23600.0,30.5162,30.5304,30.502,30.502,23600.0
2012-03-30 15:15:00,42.92,42.98,42.91,42.94,30400.0,30.5091,30.5518,30.502,30.5233,30400.0
2012-03-30 15:20:00,42.95,42.98,42.92,42.92,86600.0,30.5304,30.5518,30.5091,30.5091,86600.0
2012-03-30 15:25:00,42.92,42.92,42.84,42.86,56200.0,30.5091,30.5091,30.4523,30.4665,56200.0
2012-03-30 15:30:00,42.86,42.9,42.83,42.9,41900.0,30.4665,30.4949,30.4451,30.4949,41900.0
2012-03-30 15:35:00,42.91,42.92,42.88,42.89,29700.0,30.502,30.5091,30.4807,30.4878,29700.0
2012-03-30 15:40:00,42.88,42.9,42.86,42.87,42000.0,30.4807,30.4949,30.4665,30.4736,42000.0
2012-03-30 15:45:00,42.87,42.91,42.81,42.86,70800.0,30.4736,30.502,30.4309,30.4665,70800.0
2012-03-30 15:50:00,42.86,42.95,42.83,42.91,103700.0,30.4665,30.5304,30.4451,30.502,103700.0
2012-03-30 15:55:00,42.91,42.95,42.91,42.94,157400.0,30.502,30.5304,30.502,30.5233,157400.0
2012-04-02 09:30:00,42.96,42.99,42.75,42.82,34600.0,30.5376,30.5589,30.3883,30.438,34600.0
2012-04-02 09:35:00,42.81,43.0,42.74,43.0,34200.0,30.4309,30.566,30.3812,30.566,34200.0
2012-04-02 09:40:00,42.99,43.21,42.99,43.14,29600.0,30.5589,30.7153,30.5589,30.6655,29600.0
2012-04-02 09:45:00,43.14,43.18,42.93,43.12,63900.0,30.6655,30.6939,30.5162,30.6513,63900.0
2012-04-02 09:50:00,43.12,43.23,43.11,43.12,21800.0,30.6513,30.7295,30.6442,30.6513,21800.0
2012-04-02 09:55:00,43.1,43.19,43.08,43.12,34700.0,30.6371,30.701,30.6229,30.6513,34700.0
2012-04-02 10:00:00,43.13,43.47,43.13,43.46,67100.0,30.6584,30.9001,30.6584,30.893,67100.0
2012-04-02 10:05:00,43.47,43.47,43.25,43.31,50500.0,30.9001,30.9001,30.7437,30.7863,50500.0
2012-04-02 10:10:00,43.31,43.4,43.3,43.36,36500.0,30.7863,30.8503,30.7792,30.8219,36500.0
2012-04-02 10:15:00,43.34,43.45,43.34,43.43,31400.0,30.8077,30.8859,30.8077,30.8716,31400.0
2012-04-02 10:20:00,43.42,43.49,43.24,43.25,71300.0,30.8645,30.9143,30.7366,30.7437,71300.0
2012-04-02 10:25:00,43.26,43.33,43.22,43.28,74500.0,30.7508,30.8006,30.7224,30.765,74500.0
2012-04-02 10:30:00,43.29,43.34,43.27,43.28,39100.0,30.7721,30.8077,30.7579,30.765,39100.0
2012-04-02 10:35:00,43.27,43.33,43.22,43.27,36000.0,30.7579,30.8006,30.7224,30.7579,36000.0
2012-04-02 10:40:00,43.26,43.32,43.16,43.18,35500.0,30.7508,30.7935,30.6797,30.6939,35500.0
2012-04-02 10:45:00,43.19,43.36,43.16,43.34,29800.0,30.701,30.8219,30.6797,30.8077,29800.0
2012-04-02 10:50:00,43.35,43.38,43.27,43.31,38200.0,30.8148,30.8361,30.7579,30.7863,38200.0
2012-04-02 10:55:00,43.31,43.38,43.31,43.37,27600.0,30.7863,30.8361,30.7863,30.829,27600.0
2012-04-02 11:00:00,43.38,43.47,43.38,43.47,29200.0,30.8361,30.9001,30.8361,30.9001,29200.0
2012-04-02 11:05:00,43.47,43.5,43.43,43.48,49700.0,30.9001,30.9214,30.8716,30.9072,49700.0
2012-04-02 11:10:00,43.48,43.54,43.44,43.46,41800.0,30.9072,30.9498,30.8788,30.893,41800.0
2012-04-02 11:15:00,43.44,43.53,43.44,43.47,24900.0,30.8788,30.9427,30.8788,30.9001,24900.0
2012-04-02 11:20:00,43.47,43.56,43.47,43.51,48500.0,30.9001,30.9641,30.9001,30.9285,48500.0
2012-04-02 11:25:00,43.5,43.62,43.48,43.57,32900.0,30.9214,31.0067,30.9072,30.9712,32900.0
2012-04-02 11:30:00,43.57,43.63,43.56,43.59,34100.0,30.9712,31.0138,30.9641,30.9854,34100.0
2012-04-02 11:35:00,43.6,43.64,43.57,43.59,34900.0,30.9925,31.0209,30.9712,30.9854,34900.0
2012-04-02 11:40:00,43.59,43.61,43.56,43.58,21800.0,30.9854,30.9996,30.9641,30.9783,21800.0
2012-04-02 11:45:00,43.59,43.7,43.57,43.69,29200.0,30.9854,31.0636,30.9712,31.0565,29200.0
2012-04-02 11:50:00,43.69,43.76,43.68,43.75,48400.0,31.0565,31.1062,31.0494,31.0991,48400.0
2012-04-02 11:55:00,43.74,43.81,43.74,43.8,88400.0,31.092,31.1418,31.092,31.1347,88400.0
2012-04-02 12:00:00,43.81,43.87,43.8,43.84,50900.0,31.1418,31.1844,31.1347,31.1631,50900.0
2012-04-02 12:05:00,43.83,43.91,43.81,43.87,59700.0,31.156,31.2128,31.1418,31.1844,59700.0
2012-04-02 12:10:00,43.88,43.89,43.82,43.83,43100.0,31.1915,31.1986,31.1489,31.156,43100.0
2012-04-02 12:15:00,43.82,43.83,43.76,43.82,39800.0,31.1489,31.156,31.1062,31.1489,39800.0
2012-04-02 12:20:00,43.82,43.86,43.79,43.85,30100.0,31.1489,31.1773,31.1275,31.1702,30100.0
2012-04-02 12:25:00,43.85,43.87,43.85,43.87,23000.0,31.1702,31.1844,31.1702,31.1844,23000.0
2012-04-02 12:30:00,43.87,43.93,43.86,43.93,39000.0,31.1844,31.2271,31.1773,31.2271,39000.0
2012-04-02 12:35:00,43.93,43.93,43.88,43.9,27000.0,31.2271,31.2271,31.1915,31.2057,27000.0
2012-04-02 12:40:00,43.9,43.93,43.9,43.9,21500.0,31.2057,31.2271,31.2057,31.2057,21500.0
2012-04-02 12:45:00,43.91,43.96,43.91,43.94,23300.0,31.2128,31.2484,31.2128,31.2342,23300.0
2012-04-02 12:50:00,43.93,43.99,43.92,43.96,28600.0,31.2271,31.2697,31.22,31.2484,28600.0
2012-04-02 12:55:00,43.96,43.99,43.95,43.98,18300.0,31.2484,31.2697,31.2413,31.2626,18300.0
2012-04-02 13:00:00,43.97,43.99,43.93,43.94,16400.0,31.2555,31.2697,31.2271,31.2342,16400.0
2012-04-02 13:05:00,43.93,43.95,43.91,43.93,15400.0,31.2271,31.2413,31.2128,31.2271,15400.0
2012-04-02 13:10:00,43.93,43.96,43.89,43.91,28200.0,31.2271,31.2484,31.1986,31.2128,28200.0
2012-04-02 13:15:00,43.9,43.91,43.84,43.88,23400.0,31.2057,31.2128,31.1631,31.1915,23400.0
2012-04-02 13:20:00,43.86,43.88,43.84,43.86,34700.0,31.1773,31.1915,31.1631,31.1773,34700.0
2012-04-02 13:25:00,43.86,43.9,43.86,43.88,20300.0,31.1773,31.2057,31.1773,31.1915,20300.0
2012-04-02 13:30:00,43.88,43.95,43.88,43.93,24200.0,31.1915,31.2413,31.1915,31.2271,24200.0
2012-04-02 13:35:00,43.94,43.97,43.93,43.96,18800.0,31.2342,31.2555,31.2271,31.2484,18800.0
2012-04-02 13:40:00,43.96,43.97,43.93,43.96,12100.0,31.2484,31.2555,31.2271,31.2484,12100.0
2012-04-02 13:45:00,43.96,43.99,43.92,43.94,19500.0,31.2484,31.2697,31.22,31.2342,19500.0
2012-04-02 13:50:00,43.95,43.98,43.94,43.94,13100.0,31.2413,31.2626,31.2342,31.2342,13100.0
2012-04-02 13:55:00,43.94,43.95,43.91,43.93,10100.0,31.2342,31.2413,31.2128,31.2271,10100.0
2012-04-02 14:00:00,43.94,43.94,43.85,43.85,22000.0,31.2342,31.2342,31.1702,31.1702,22000.0
2012-04-02 14:05:00,43.85,43.86,43.81,43.81,11800.0,31.1702,31.1773,31.1418,31.1418,11800.0
2012-04-02 14:10:00,43.81,43.81,43.74,43.74,37600.0,31.1418,31.1418,31.092,31.092,37600.0
2012-04-02 14:15:00,43.75,43.77,43.73,43.75,56000.0,31.0991,31.1133,31.0849,31.0991,56000.0
2012-04-02 14:20:00,43.75,43.78,43.74,43.76,34500.0,31.0991,31.1204,31.092,31.1062,34500.0
2012-04-02 14:25:00,43.76,43.77,43.73,43.74,35100.0,31.1062,31.1133,31.0849,31.092,35100.0
2012-04-02 14:30:00,43.73,43.83,43.73,43.79,25600.0,31.0849,31.156,31.0849,31.1275,25600.0
2012-04-02 14:35:00,43.79,43.81,43.77,43.79,80600.0,31.1275,31.1418,31.1133,31.1275,80600.0
2012-04-02 14:40:00,43.78,43.85,43.75,43.8,87900.0,31.1204,31.1702,31.0991,31.1347,87900.0
2012-04-02 14:45:00,43.8,43.87,43.78,43.87,28800.0,31.1347,31.1844,31.1204,31.1844,28800.0
2012-04-02 14:50:00,43.86,43.92,43.82,43.91,154800.0,31.1773,31.22,31.1489,31.2128,154800.0
2012-04-02 14:55:00,43.91,43.95,43.9,43.92,38100.0,31.2128,31.2413,31.2057,31.22,38100.0
2012-04-02 15:00:00,43.93,43.93,43.87,43.88,80200.0,31.2271,31.2271,31.1844,31.1915,80200.0
2012-04-02 15:05:00,43.87,43.88,43.82,43.86,27000.0,31.1844,31.1915,31.1489,31.1773,27000.0
2012-04-02 15:10:00,43.86,43.86,43.77,43.79,24700.0,31.1773,31.1773,31.1133,31.1275,24700.0
2012-04-02 15:15:00,43.79,43.79,43.75,43.75,27200.0,31.1275,31.1275,31.0991,31.0991,27200.0
2012-04-02 15:20:00,43.75,43.75,43.65,43.68,95000.0,31.0991,31.0991,31.028,31.0494,95000.0
2012-04-02 15:25:00,43.67,43.68,43.59,43.59,41700.0,31.0422,31.0494,30.9854,30.9854,41700.0
2012-04-02 15:30:00,43.6,43.61,43.57,43.61,72100.0,30.9925,30.9996,30.9712,30.9996,72100.0
2012-04-02 15:35:00,43.6,43.61,43.55,43.55,31200.0,30.9925,30.9996,30.9569,30.9569,31200.0
2012-04-02 15:40:00,43.56,43.56,43.51,43.55,57400.0,30.9641,30.9641,30.9285,30.9569,57400.0
2012-04-02 15:45:00,43.54,43.55,43.4,43.43,89200.0,30.9498,30.9569,30.8503,30.8716,89200.0
2012-04-02 15:50:00,43.44,43.54,43.43,43.47,253000.0,30.8788,30.9498,30.8716,30.9001,253000.0
2012-04-02 15:55:00,43.48,43.54,43.44,43.46,278900.0,30.9072,30.9498,30.8788,30.893,278900.0
2012-04-03 09:30:00,43.35,43.45,43.19,43.27,27100.0,30.8148,30.8859,30.701,30.7579,27100.0
2012-04-03 09:35:00,43.28,43.33,42.98,43.1,59400.0,30.765,30.8006,30.5518,30.6371,59400.0
2012-04-03 09:40:00,43.1,43.14,43.0,43.05,40800.0,30.6371,30.6655,30.566,30.6015,40800.0
2012-04-03 09:45:00,43.05,43.1,42.94,43.02,28500.0,30.6015,30.6371,30.5233,30.5802,28500.0
2012-04-03 09:50:00,43.01,43.12,42.93,43.05,83300.0,30.5731,30.6513,30.5162,30.6015,83300.0
2012-04-03 09:55:00,43.06,43.09,43.01,43.08,42400.0,30.6086,30.63,30.5731,30.6229,42400.0
2012-04-03 10:00:00,43.08,43.1,42.94,43.09,130100.0,30.6229,30.6371,30.5233,30.63,130100.0
2012-04-03 10:05:00,43.09,43.12,43.04,43.08,42000.0,30.63,30.6513,30.5944,30.6229,42000.0
2012-04-03 10:10:00,43.07,43.08,42.98,43.0,82900.0,30.6157,30.6229,30.5518,30.566,82900.0
2012-04-03 10:15:00,43.01,43.01,42.89,42.91,46500.0,30.5731,30.5731,30.4878,30.502,46500.0
2012-04-03 10:20:00,42.91,43.02,42.86,43.02,23600.0,30.502,30.5802,30.4665,30.5802,23600.0
2012-04-03 10:25:00,43.01,43.02,42.95,43.02,55200.0,30.5731,30.5802,30.5304,30.5802,55200.0
2012-04-03 10:30:00,43.01,43.05,43.0,43.04,58800.0,30.5731,30.6015,30.566,30.5944,58800.0
2012-04-03 10:35:00,43.04,43.04,42.97,43.02,26000.0,30.5944,30.5944,30.5447,30.5802,26000.0
2012-04-03 10:40:00,43.02,43.08,42.98,43.03,31500.0,30.5802,30.6229,30.5518,30.5873,31500.0
2012-04-03 10:45:00,43.04,43.1,43.01,43.1,34300.0,30.5944,30.6371,30.5731,30.6371,34300.0
2012-04-03 10:50:00,43.09,43.1,43.04,43.08,44200.0,30.63,30.6371,30.5944,30.6229,44200.0
2012-04-03 10:55:00,43.08,43.08,43.02,43.05,37500.0,30.6229,30.6229,30.5802,30.6015,37500.0
2012-04-03 11:00:00,43.04,43.04,42.98,43.04,19500.0,30.5944,30.5944,30.5518,30.5944,19500.0
2012-04-03 11:05:00,43.04,43.05,42.94,42.94,18100.0,30.5944,30.6015,30.5233,30.5233,18100.0
2012-04-03 11:10:00,42.94,43.05,42.92,43.03,17900.0,30.5233,30.6015,30.5091,30.5873,17900.0
2012-04-03 11:15:00,43.03,43.03,42.93,43.02,36800.0,30.5873,30.5873,30.5162,30.5802,36800.0
2012-04-03 11:20:00,43.01,43.03,42.95,43.01,25700.0,30.5731,30.5873,30.5304,30.5731,25700.0
2012-04-03 11:25:00,43.01,43.02,42.92,42.95,26900.0,30.5731,30.5802,30.5091,30.5304,26900.0
2012-04-03 11:30:00,42.95,42.96,42.87,42.93,26500.0,30.5304,30.5376,30.4736,30.5162,26500.0
2012-04-03 11:35:00,42.94,42.98,42.82,42.84,96100.0,30.5233,30.5518,30.438,30.4523,96100.0
2012-04-03 11:40:00,42.84,42.9,42.83,42.88,16300.0,30.4523,30.4949,30.4451,30.4807,16300.0
2012-04-03 11:45:00,42.87,42.87,42.82,42.82,13300.0,30.4736,30.4736,30.438,30.438,13300.0
2012-04-03 11:50:00,42.83,42.88,42.83,42.84,16400.0,30.4451,30.4807,30.4451,30.4523,16400.0
2012-04-03 11:55:00,42.84,42.88,42.82,42.84,18400.0,30.4523,30.4807,30.438,30.4523,18400.0
2012-04-03 12:00:00,42.85,42.85,42.78,42.8,27400.0,30.4594,30.4594,30.4096,30.4238,27400.0
2012-04-03 12:05:00,42.79,42.81,42.68,42.7,32300.0,30.4167,30.4309,30.3385,30.3527,32300.0
2012-04-03 12:10:00,42.7,42.75,42.67,42.75,25800.0,30.3527,30.3883,30.3314,30.3883,25800.0
2012-04-03 12:15:00,42.75,42.79,42.74,42.77,10700.0,30.3883,30.4167,30.3812,30.4025,10700.0
2012-04-03 12:20:00,42.77,42.77,42.75,42.76,8900.0,30.4025,30.4025,30.3883,30.3954,8900.0
2012-04-03 12:25:00,42.77,42.89,42.77,42.88,20500.0,30.4025,30.4878,30.4025,30.4807,20500.0
2012-04-03 12:30:00,42.89,42.89,42.81,42.83,19100.0,30.4878,30.4878,30.4309,30.4451,19100.0
2012-04-03 12:35:00,42.83,42.83,42.77,42.79,27200.0,30.4451,30.4451,30.4025,30.4167,27200.0
2012-04-03 12:40:00,42.79,42.85,42.79,42.84,13300.0,30.4167,30.4594,30.4167,30.4523,13300.0
2012-04-03 12:45:00,42.85,42.87,42.84,42.86,22500.0,30.4594,30.4736,30.4523,30.4665,22500.0
2012-04-03 12:50:00,42.85,42.88,42.83,42.83,23300.0,30.4594,30.4807,30.4451,30.4451,23300.0
2012-04-03 12:55:00,42.83,42.85,42.82,42.84,19800.0,30.4451,30.4594,30.438,30.4523,19800.0
2012-04-03 13:00:00,42.84,42.85,42.82,42.84,14700.0,30.4523,30.4594,30.438,30.4523,14700.0
2012-04-03 13:05:00,42.84,42.85,42.79,42.8,14300.0,30.4523,30.4594,30.4167,30.4238,14300.0
2012-04-03 13:10:00,42.8,42.81,42.76,42.8,13800.0,30.4238,30.4309,30.3954,30.4238,13800.0
2012-04-03 13:15:00,42.8,42.82,42.75,42.77,25300.0,30.4238,30.438,30.3883,30.4025,25300.0
2012-04-03 13:20:00,42.77,42.77,42.71,42.75,21900.0,30.4025,30.4025,30.3598,30.3883,21900.0
2012-04-03 13:25:00,42.74,42.75,42.7,42.73,19800.0,30.3812,30.3883,30.3527,30.3741,19800.0
2012-04-03 13:30:00,42.73,42.75,42.69,42.75,23500.0,30.3741,30.3883,30.3456,30.3883,23500.0
2012-04-03 13:35:00,42.75,42.75,42.73,42.75,12100.0,30.3883,30.3883,30.3741,30.3883,12100.0
2012-04-03 13:40:00,42.74,42.76,42.7,42.76,33700.0,30.3812,30.3954,30.3527,30.3954,33700.0
2012-04-03 13:45:00,42.76,42.81,42.76,42.8,17300.0,30.3954,30.4309,30.3954,30.4238,17300.0
2012-04-03 13:50:00,42.81,42.89,42.79,42.89,39700.0,30.4309,30.4878,30.4167,30.4878,39700.0
2012-04-03 13:55:00,42.89,42.92,42.86,42.92,38600.0,30.4878,30.5091,30.4665,30.5091,38600.0
2012-04-03 14:00:00,42.93,42.93,42.64,42.64,88800.0,30.5162,30.5162,30.3101,30.3101,88800.0
2012-04-03 14:05:00,42.63,42.73,42.58,42.65,42500.0,30.303,30.3741,30.2674,30.3172,42500.0
2012-04-03 14:10:00,42.65,42.66,42.53,42.59,70500.0,30.3172,30.3243,30.2319,30.2745,70500.0
2012-04-03 14:15:00,42.59,42.63,42.52,42.59,62200.0,30.2745,30.303,30.2248,30.2745,62200.0
2012-04-03 14:20:00,42.59,42.61,42.5,42.57,40100.0,30.2745,30.2888,30.2106,30.2603,40100.0
2012-04-03 14:25:00,42.58,42.63,42.47,42.5,40300.0,30.2674,30.303,30.1892,30.2106,40300.0
2012-04-03 14:30:00,42.48,42.53,42.4,42.5,40900.0,30.1964,30.2319,30.1395,30.2106,40900.0
2012-04-03 14:35:00,42.5,42.5,42.4,42.41,72100.0,30.2106,30.2106,30.1395,30.1466,72100.0
2012-04-03 14:40:00,42.4,42.56,42.4,42.56,62800.0,30.1395,30.2532,30.1395,30.2532,62800.0
2012-04-03 14:45:00,42.56,42.58,42.48,42.57,49600.0,30.2532,30.2674,30.1964,30.2603,49600.0
2012-04-03 14:50:00,42.57,42.63,42.54,42.59,47000.0,30.2603,30.303,30.239,30.2745,47000.0
2012-04-03 14:55:00,42.61,42.65,42.55,42.57,49000.0,30.2888,30.3172,30.2461,30.2603,49000.0
2012-04-03 15:00:00,42.57,42.67,42.56,42.67,50000.0,30.2603,30.3314,30.2532,30.3314,50000.0
2012-04-03 15:05:00,42.66,42.78,42.65,42.68,48000.0,30.3243,30.4096,30.3172,30.3385,48000.0
2012-04-03 15:10:00,42.68,42.72,42.64,42.7,39400.0,30.3385,30.367,30.3101,30.3527,39400.0
2012-04-03 15:15:00,42.71,42.78,42.69,42.71,49100.0,30.3598,30.4096,30.3456,30.3598,49100.0
2012-04-03 15:20:00,42.72,42.72,42.65,42.71,52000.0,30.367,30.367,30.3172,30.3598,52000.0
2012-04-03 15:25:00,42.72,42.73,42.6,42.63,66500.0,30.367,30.3741,30.2817,30.303,66500.0
2012-04-03 15:30:00,42.63,42.71,42.61,42.71,72500.0,30.303,30.3598,30.2888,30.3598,72500.0
2012-04-03 15:35:00,42.71,42.77,42.67,42.71,72500.0,30.3598,30.4025,30.3314,30.3598,72500.0
2012-04-03 15:40:00,42.71,42.72,42.63,42.7,102700.0,30.3598,30.367,30.303,30.3527,102700.0
2012-04-03 15:45:00,42.7,42.74,42.69,42.73,152100.0,30.3527,30.3812,30.3456,30.3741,152100.0
2012-04-03 15:50:00,42.74,42.79,42.72,42.78,92100.0,30.3812,30.4167,30.367,30.4096,92100.0
2012-04-03 15:55:00,42.79,42.85,42.77,42.82,253100.0,30.4167,30.4594,30.4025,30.438,253100.0
2012-04-04 09:30:00,42.31,42.31,41.9,42.17,59700.0,30.0755,30.0755,29.7841,29.976,59700.0
2012-04-04 09:35:00,42.14,42.39,42.14,42.38,19700.0,29.9547,30.1324,29.9547,30.1253,19700.0
2012-04-04 09:40:00,42.39,42.44,42.29,42.36,31500.0,30.1324,30.1679,30.0613,30.1111,31500.0
2012-04-04 09:45:00,42.37,42.38,42.19,42.25,21300.0,30.1182,30.1253,29.9902,30.0329,21300.0
2012-04-04 09:50:00,42.27,42.33,42.26,42.31,22900.0,30.0471,30.0897,30.04,30.0755,22900.0
2012-04-04 09:55:00,42.3,42.33,42.26,42.29,33300.0,30.0684,30.0897,30.04,30.0613,33300.0
2012-04-04 10:00:00,42.28,42.31,42.2,42.23,56600.0,30.0542,30.0755,29.9973,30.0186,56600.0
2012-04-04 10:05:00,42.24,42.25,42.16,42.17,47600.0,30.0258,30.0329,29.9689,29.976,47600.0
2012-04-04 10:10:00,42.16,42.21,42.09,42.2,66300.0,29.9689,30.0044,29.9191,29.9973,66300.0
2012-04-04 10:15:00,42.18,42.21,42.14,42.17,29200.0,29.9831,30.0044,29.9547,29.976,29200.0
2012-04-04 10:20:00,42.16,42.25,42.14,42.14,29300.0,29.9689,30.0329,29.9547,29.9547,29300.0
2012-04-04 10:25:00,42.15,42.2,42.1,42.2,27200.0,29.9618,29.9973,29.9262,29.9973,27200.0
2012-04-04 10:30:00,42.2,42.2,42.1,42.14,25900.0,29.9973,29.9973,29.9262,29.9547,25900.0
2012-04-04 10:35:00,42.14,42.21,42.06,42.19,28600.0,29.9547,30.0044,29.8978,29.9902,28600.0
2012-04-04 10:40:00,42.19,42.21,42.15,42.16,23200.0,29.9902,30.0044,29.9618,29.9689,23200.0
2012-04-04 10:45:00,42.16,42.16,42.08,42.09,27500.0,29.9689,29.9689,29.912,29.9191,27500.0
2012-04-04 10:50:00,42.08,42.08,42.01,42.05,36400.0,29.912,29.912,29.8623,29.8907,36400.0
2012-04-04 10:55:00,42.05,42.05,41.96,41.98,27600.0,29.8907,29.8907,29.8267,29.8409,27600.0
2012-04-04 11:00:00,41.98,42.05,41.97,42.03,33200.0,29.8409,29.8907,29.8338,29.8765,33200.0
2012-04-04 11:05:00,42.04,42.14,42.02,42.14,29300.0,29.8836,29.9547,29.8694,29.9547,29300.0
2012-04-04 11:10:00,42.14,42.15,42.03,42.04,20700.0,29.9547,29.9618,29.8765,29.8836,20700.0
2012-04-04 11:15:00,42.04,42.13,42.01,42.09,30700.0,29.8836,29.9476,29.8623,29.9191,30700.0
2012-04-04 11:20:00,42.08,42.11,42.06,42.08,17900.0,29.912,29.9333,29.8978,29.912,17900.0
2012-04-04 11:25:00,42.08,42.09,41.96,41.98,31200.0,29.912,29.9191,29.8267,29.8409,31200.0
2012-04-04 11:30:00,41.99,42.09,41.98,42.08,25500.0,29.848,29.9191,29.8409,29.912,25500.0
2012-04-04 11:35:00,42.08,42.14,42.04,42.11,24400.0,29.912,29.9547,29.8836,29.9333,24400.0
2012-04-04 11:40:00,42.12,42.14,42.08,42.11,22800.0,29.9405,29.9547,29.912,29.9333,22800.0
2012-04-04 11:45:00,42.11,42.11,42.0,42.02,23200.0,29.9333,29.9333,29.8552,29.8694,23200.0
2012-04-04 11:50:00,42.01,42.06,41.99,42.05,22800.0,29.8623,29.8978,29.848,29.8907,22800.0
2012-04-04 11:55:00,42.04,42.06,41.97,41.98,30500.0,29.8836,29.8978,29.8338,29.8409,30500.0
2012-04-04 12:00:00,42.0,42.1,42.0,42.07,31100.0,29.8552,29.9262,29.8552,29.9049,31100.0
2012-04-04 12:05:00,42.06,42.09,42.03,42.08,20000.0,29.8978,29.9191,29.8765,29.912,20000.0
2012-04-04 12:10:00,42.08,42.09,42.07,42.07,19200.0,29.912,29.9191,29.9049,29.9049,19200.0
2012-04-04 12:15:00,42.07,42.12,42.06,42.1,25000.0,29.9049,29.9405,29.8978,29.9262,25000.0
2012-04-04 12:20:00,42.1,42.11,42.03,42.04,27500.0,29.9262,29.9333,29.8765,29.8836,27500.0
2012-04-04 12:25:00,42.04,42.07,42.0,42.04,19600.0,29.8836,29.9049,29.8552,29.8836,19600.0
2012-04-04 12:30:00,42.04,42.05,41.97,42.01,21500.0,29.8836,29.8907,29.8338,29.8623,21500.0
2012-04-04 12:35:00,42.0,42.02,41.97,41.99,20500.0,29.8552,29.8694,29.8338,29.848,20500.0
2012-04-04 12:40:00,42.0,42.0,41.97,41.99,21800.0,29.8552,29.8552,29.8338,29.848,21800.0
2012-04-04 12:45:00,41.99,42.0,41.93,41.94,54700.0,29.848,29.8552,29.8054,29.8125,54700.0
2012-04-04 12:50:00,41.94,41.99,41.94,41.96,17700.0,29.8125,29.848,29.8125,29.8267,17700.0
2012-04-04 12:55:00,41.96,41.97,41.93,41.93,23900.0,29.8267,29.8338,29.8054,29.8054,23900.0
2012-04-04 13:00:00,41.94,41.96,41.91,41.91,24000.0,29.8125,29.8267,29.7912,29.7912,24000.0
2012-04-04 13:05:00,41.92,41.94,41.88,41.9,27100.0,29.7983,29.8125,29.7698,29.7841,27100.0
2012-04-04 13:10:00,41.91,41.91,41.88,41.89,16400.0,29.7912,29.7912,29.7698,29.777,16400.0
2012-04-04 13:15:00,41.88,41.93,41.87,41.89,18100.0,29.7698,29.8054,29.7627,29.777,18100.0
2012-04-04 13:20:00,41.89,41.91,41.88,41.91,23200.0,29.777,29.7912,29.7698,29.7912,23200.0
2012-04-04 13:25:00,41.9,41.91,41.83,41.84,33000.0,29.7841,29.7912,29.7343,29.7414,33000.0
2012-04-04 13:30:00,41.83,41.86,41.81,41.83,32800.0,29.7343,29.7556,29.7201,29.7343,32800.0
2012-04-04 13:35:00,41.83,41.87,41.81,41.83,22100.0,29.7343,29.7627,29.7201,29.7343,22100.0
2012-04-04 13:40:00,41.82,41.93,41.82,41.92,12700.0,29.7272,29.8054,29.7272,29.7983,12700.0
2012-04-04 13:45:00,41.92,42.01,41.92,42.01,23700.0,29.7983,29.8623,29.7983,29.8623,23700.0
2012-04-04 13:50:00,42.01,42.07,42.01,42.04,21000.0,29.8623,29.9049,29.8623,29.8836,21000.0
2012-04-04 13:55:00,42.04,42.08,42.03,42.05,18300.0,29.8836,29.912,29.8765,29.8907,18300.0
2012-04-04 14:00:00,42.05,42.08,42.04,42.05,18600.0,29.8907,29.912,29.8836,29.8907,18600.0
2012-04-04 14:05:00,42.04,42.09,42.04,42.05,15500.0,29.8836,29.9191,29.8836,29.8907,15500.0
2012-04-04 14:10:00,42.04,42.12,42.04,42.1,16800.0,29.8836,29.9405,29.8836,29.9262,16800.0
2012-04-04 14:15:00,42.09,42.1,42.05,42.06,30300.0,29.9191,29.9262,29.8907,29.8978,30300.0
2012-04-04 14:20:00,42.05,42.05,41.97,42.01,24700.0,29.8907,29.8907,29.8338,29.8623,24700.0
2012-04-04 14:25:00,42.01,42.04,42.0,42.01,24600.0,29.8623,29.8836,29.8552,29.8623,24600.0
2012-04-04 14:30:00,42.01,42.05,41.98,42.05,33900.0,29.8623,29.8907,29.8409,29.8907,33900.0
2012-04-04 14:35:00,42.05,42.08,41.99,42.08,33500.0,29.8907,29.912,29.848,29.912,33500.0
2012-04-04 14:40:00,42.09,42.12,42.07,42.1,32200.0,29.9191,29.9405,29.9049,29.9262,32200.0
2012-04-04 14:45:00,42.1,42.18,42.07,42.16,53900.0,29.9262,29.9831,29.9049,29.9689,53900.0
2012-04-04 14:50:00,42.16,42.16,42.08,42.08,36000.0,29.9689,29.9689,29.912,29.912,36000.0
2012-04-04 14:55:00,42.08,42.13,42.07,42.09,28400.0,29.912,29.9476,29.9049,29.9191,28400.0
2012-04-04 15:00:00,42.08,42.1,42.03,42.09,36200.0,29.912,29.9262,29.8765,29.9191,36200.0
2012-04-04 15:05:00,42.08,42.11,42.03,42.1,31100.0,29.912,29.9333,29.8765,29.9262,31100.0
2012-04-04 15:10:00,42.09,42.14,42.08,42.14,46200.0,29.9191,29.9547,29.912,29.9547,46200.0
2012-04-04 15:15:00,42.14,42.15,42.08,42.08,24300.0,29.9547,29.9618,29.912,29.912,24300.0
2012-04-04 15:20:00,42.09,42.1,42.06,42.06,30100.0,29.9191,29.9262,29.8978,29.8978,30100.0
2012-04-04 15:25:00,42.06,42.07,42.05,42.06,29000.0,29.8978,29.9049,29.8907,29.8978,29000.0
2012-04-04 15:30:00,42.06,42.14,42.06,42.13,45900.0,29.8978,29.9547,29.8978,29.9476,45900.0
2012-04-04 15:35:00,42.13,42.15,42.1,42.11,50900.0,29.9476,29.9618,29.9262,29.9333,50900.0
2012-04-04 15:40:00,42.11,42.14,42.07,42.08,67500.0,29.9333,29.9547,29.9049,29.912,67500.0
2012-04-04 15:45:00,42.09,42.15,42.08,42.15,66500.0,29.9191,29.9618,29.912,29.9618,66500.0
2012-04-04 15:50:00,42.15,42.17,42.07,42.11,133500.0,29.9618,29.976,29.9049,29.9333,133500.0
2012-04-04 15:55:00,42.11,42.15,42.07,42.08,141600.0,29.9333,29.9618,29.9049,29.912,141600.0
2012-04-05 09:30:00,42.1,42.3,41.96,42.27,40900.0,29.9262,30.0684,29.8267,30.0471,40900.0
2012-04-05 09:35:00,42.27,42.27,42.13,42.15,12100.0,30.0471,30.0471,29.9476,29.9618,12100.0
2012-04-05 09:40:00,42.15,42.31,42.12,42.29,17000.0,29.9618,30.0755,29.9405,30.0613,17000.0
2012-04-05 09:45:00,42.3,42.49,42.29,42.46,29300.0,30.0684,30.2035,30.0613,30.1821,29300.0
2012-04-05 09:50:00,42.46,42.48,42.39,42.39,19300.0,30.1821,30.1964,30.1324,30.1324,19300.0
2012-04-05 09:55:00,42.39,42.43,42.35,42.38,17600.0,30.1324,30.1608,30.1039,30.1253,17600.0
2012-04-05 10:00:00,42.38,42.5,42.38,42.41,25900.0,30.1253,30.2106,30.1253,30.1466,25900.0
2012-04-05 10:05:00,42.41,42.57,42.39,42.55,25800.0,30.1466,30.2603,30.1324,30.2461,25800.0
2012-04-05 10:10:00,42.54,42.56,42.44,42.44,24900.0,30.239,30.2532,30.1679,30.1679,24900.0
2012-04-05 10:15:00,42.44,42.48,42.36,42.37,18600.0,30.1679,30.1964,30.1111,30.1182,18600.0
2012-04-05 10:20:00,42.37,42.4,42.33,42.34,17100.0,30.1182,30.1395,30.0897,30.0968,17100.0
2012-04-05 10:25:00,42.33,42.43,42.31,42.33,24100.0,30.0897,30.1608,30.0755,30.0897,24100.0
2012-04-05 10:30:00,42.32,42.37,42.29,42.3,99100.0,30.0826,30.1182,30.0613,30.0684,99100.0
2012-04-05 10:35:00,42.29,42.33,42.22,42.33,19300.0,30.0613,30.0897,30.0115,30.0897,19300.0
2012-04-05 10:40:00,42.35,42.41,42.32,42.38,14900.0,30.1039,30.1466,30.0826,30.1253,14900.0
2012-04-05 10:45:00,42.38,42.47,42.38,42.44,62900.0,30.1253,30.1892,30.1253,30.1679,62900.0
2012-04-05 10:50:00,42.44,42.46,42.38,42.46,21000.0,30.1679,30.1821,30.1253,30.1821,21000.0
2012-04-05 10:55:00,42.45,42.47,42.42,42.47,17800.0,30.175,30.1892,30.1537,30.1892,17800.0
2012-04-05 11:00:00,42.47,42.47,42.42,42.44,14300.0,30.1892,30.1892,30.1537,30.1679,14300.0
2012-04-05 11:05:00,42.43,42.47,42.39,42.43,25100.0,30.1608,30.1892,30.1324,30.1608,25100.0
2012-04-05 11:10:00,42.43,42.44,42.41,42.42,16400.0,30.1608,30.1679,30.1466,30.1537,16400.0
2012-04-05 11:15:00,42.42,42.43,42.31,42.32,16500.0,30.1537,30.1608,30.0755,30.0826,16500.0
2012-04-05 11:20:00,42.31,42.33,42.2,42.2,25600.0,30.0755,30.0897,29.9973,29.9973,25600.0
2012-04-05 11:25:00,42.2,42.22,42.19,42.19,20400.0,29.9973,30.0115,29.9902,29.9902,20400.0
2012-04-05 11:30:00,42.19,42.2,42.05,42.05,24900.0,29.9902,29.9973,29.8907,29.8907,24900.0
2012-04-05 11:35:00,42.05,42.07,41.99,42.06,31600.0,29.8907,29.9049,29.848,29.8978,31600.0
2012-04-05 11:40:00,42.07,42.13,42.07,42.1,12200.0,29.9049,29.9476,29.9049,29.9262,12200.0
2012-04-05 11:45:00,42.09,42.1,41.97,41.97,20700.0,29.9191,29.9262,29.8338,29.8338,20700.0
2012-04-05 11:50:00,41.98,42.0,41.91,41.97,20900.0,29.8409,29.8552,29.7912,29.8338,20900.0
2012-04-05 11:55:00,41.97,42.0,41.95,42.0,12700.0,29.8338,29.8552,29.8196,29.8552,12700.0
2012-04-05 12:00:00,42.0,42.03,41.97,42.01,15400.0,29.8552,29.8765,29.8338,29.8623,15400.0
2012-04-05 12:05:00,42.01,42.01,41.94,41.94,14900.0,29.8623,29.8623,29.8125,29.8125,14900.0
2012-04-05 12:10:00,41.95,41.97,41.94,41.97,11600.0,29.8196,29.8338,29.8125,29.8338,11600.0
2012-04-05 12:15:00,41.97,41.97,41.93,41.94,11600.0,29.8338,29.8338,29.8054,29.8125,11600.0
2012-04-05 12:20:00,41.92,41.98,41.88,41.98,20500.0,29.7983,29.8409,29.7698,29.8409,20500.0
2012-04-05 12:25:00,41.97,41.98,41.9,41.94,17000.0,29.8338,29.8409,29.7841,29.8125,17000.0
2012-04-05 12:30:00,41.94,41.94,41.87,41.91,13100.0,29.8125,29.8125,29.7627,29.7912,13100.0
2012-04-05 12:35:00,41.9,41.93,41.85,41.86,16100.0,29.7841,29.8054,29.7485,29.7556,16100.0
2012-04-05 12:40:00,41.84,41.87,41.83,41.85,13800.0,29.7414,29.7627,29.7343,29.7485,13800.0
2012-04-05 12:45:00,41.85,41.86,41.82,41.83,10500.0,29.7485,29.7556,29.7272,29.7343,10500.0
2012-04-05 12:50:00,41.84,41.88,41.84,41.84,11800.0,29.7414,29.7698,29.7414,29.7414,11800.0
2012-04-05 12:55:00,41.84,41.87,41.82,41.87,14600.0,29.7414,29.7627,29.7272,29.7627,14600.0
2012-04-05 13:00:00,41.87,41.96,41.87,41.88,23800.0,29.7627,29.8267,29.7627,29.7698,23800.0
2012-04-05 13:05:00,41.87,41.88,41.84,41.87,9000.0,29.7627,29.7698,29.7414,29.7627,9000.0
2012-04-05 13:10:00,41.87,41.87,41.84,41.84,7000.0,29.7627,29.7627,29.7414,29.7414,7000.0
2012-04-05 13:15:00,41.85,41.9,41.84,41.87,14400.0,29.7485,29.7841,29.7414,29.7627,14400.0
2012-04-05 13:20:00,41.87,41.9,41.87,41.87,9400.0,29.7627,29.7841,29.7627,29.7627,9400.0
2012-04-05 13:25:00,41.87,41.92,41.86,41.87,20700.0,29.7627,29.7983,29.7556,29.7627,20700.0
2012-04-05 13:30:00,41.87,41.93,41.87,41.9,31500.0,29.7627,29.8054,29.7627,29.7841,31500.0
2012-04-05 13:35:00,41.91,41.92,41.88,41.9,11400.0,29.7912,29.7983,29.7698,29.7841,11400.0
2012-04-05 13:40:00,41.9,41.9,41.84,41.84,7900.0,29.7841,29.7841,29.7414,29.7414,7900.0
2012-04-05 13:45:00,41.85,41.85,41.73,41.73,37400.0,29.7485,29.7485,29.6632,29.6632,37400.0
2012-04-05 13:50:00,41.74,41.79,41.73,41.73,23400.0,29.6703,29.7059,29.6632,29.6632,23400.0
2012-04-05 13:55:00,41.73,41.77,41.7,41.76,27200.0,29.6632,29.6917,29.6419,29.6845,27200.0
2012-04-05 14:00:00,41.76,41.82,41.76,41.8,21000.0,29.6845,29.7272,29.6845,29.713,21000.0
2012-04-05 14:05:00,41.8,41.8,41.75,41.76,18000.0,29.713,29.713,29.6774,29.6845,18000.0
2012-04-05 14:10:00,41.76,41.77,41.7,41.74,12300.0,29.6845,29.6917,29.6419,29.6703,12300.0
2012-04-05 14:15:00,41.74,41.86,41.73,41.86,31300.0,29.6703,29.7556,29.6632,29.7556,31300.0
2012-04-05 14:20:00,41.86,41.9,41.84,41.85,46500.0,29.7556,29.7841,29.7414,29.7485,46500.0
2012-04-05 14:25:00,41.85,41.85,41.79,41.8,32100.0,29.7485,29.7485,29.7059,29.713,32100.0
2012-04-05 14:30:00,41.79,41.79,41.71,41.72,27200.0,29.7059,29.7059,29.649,29.6561,27200.0
2012-04-05 14:35:00,41.72,41.73,41.66,41.66,18600.0,29.6561,29.6632,29.6135,29.6135,18600.0
2012-04-05 14:40:00,41.67,41.72,41.64,41.64,31500.0,29.6206,29.6561,29.5992,29.5992,31500.0
2012-04-05 14:45:00,41.64,41.65,41.61,41.61,20600.0,29.5992,29.6064,29.5779,29.5779,20600.0
2012-04-05 14:50:00,41.62,41.68,41.59,41.67,23200.0,29.585,29.6277,29.5637,29.6206,23200.0
2012-04-05 14:55:00,41.66,41.71,41.65,41.69,30900.0,29.6135,29.649,29.6064,29.6348,30900.0
2012-04-05 15:00:00,41.7,41.75,41.68,41.75,33400.0,29.6419,29.6774,29.6277,29.6774,33400.0
2012-04-05 15:05:00,41.75,41.75,41.71,41.71,15600.0,29.6774,29.6774,29.649,29.649,15600.0
2012-04-05 15:10:00,41.7,41.7,41.66,41.66,24100.0,29.6419,29.6419,29.6135,29.6135,24100.0
2012-04-05 15:15:00,41.67,41.72,41.66,41.71,35600.0,29.6206,29.6561,29.6135,29.649,35600.0
2012-04-05 15:20:00,41.71,41.77,41.71,41.72,19700.0,29.649,29.6917,29.649,29.6561,19700.0
2012-04-05 15:25:00,41.72,41.76,41.71,41.76,46600.0,29.6561,29.6845,29.649,29.6845,46600.0
2012-04-05 15:30:00,41.76,41.76,41.71,41.71,45700.0,29.6845,29.6845,29.649,29.649,45700.0
2012-04-05 15:35:00,41.71,41.73,41.7,41.73,38700.0,29.649,29.6632,29.6419,29.6632,38700.0
2012-04-05 15:40:00,41.73,41.75,41.67,41.7,69700.0,29.6632,29.6774,29.6206,29.6419,69700.0
2012-04-05 15:45:00,41.69,41.75,41.68,41.71,104100.0,29.6348,29.6774,29.6277,29.649,104100.0
2012-04-05 15:50:00,41.71,41.72,41.68,41.7,84900.0,29.649,29.6561,29.6277,29.6419,84900.0
2012-04-05 15:55:00,41.7,41.72,41.68,41.7,130300.0,29.6419,29.6561,29.6277,29.6419,130300.0
2012-04-09 09:30:00,41.15,41.25,41.0,41.11,101900.0,29.2509,29.322,29.1443,29.2225,101900.0
2012-04-09 09:35:00,41.15,41.25,41.11,41.14,23500.0,29.2509,29.322,29.2225,29.2438,23500.0
2012-04-09 09:40:00,41.16,41.37,41.16,41.37,19500.0,29.258,29.4073,29.258,29.4073,19500.0
2012-04-09 09:45:00,41.37,41.42,41.22,41.23,26700.0,29.4073,29.4429,29.3007,29.3078,26700.0
2012-04-09 09:50:00,41.22,41.22,41.0,41.04,112000.0,29.3007,29.3007,29.1443,29.1727,112000.0
2012-04-09 09:55:00,41.04,41.14,41.01,41.12,32400.0,29.1727,29.2438,29.1514,29.2296,32400.0
2012-04-09 10:00:00,41.14,41.33,41.1,41.3,43800.0,29.2438,29.3789,29.2154,29.3576,43800.0
2012-04-09 10:05:00,41.3,41.36,41.19,41.23,49100.0,29.3576,29.4002,29.2794,29.3078,49100.0
2012-04-09 10:10:00,41.23,41.33,41.22,41.3,20800.0,29.3078,29.3789,29.3007,29.3576,20800.0
2012-04-09 10:15:00,41.3,41.4,41.29,41.37,41600.0,29.3576,29.4286,29.3505,29.4073,41600.0
2012-04-09 10:20:00,41.37,41.48,41.31,41.48,55700.0,29.4073,29.4855,29.3647,29.4855,55700.0
2012-04-09 10:25:00,41.48,41.51,41.33,41.37,25700.0,29.4855,29.5068,29.3789,29.4073,25700.0
2012-04-09 10:30:00,41.36,41.38,41.26,41.27,24800.0,29.4002,29.4144,29.3291,29.3362,24800.0
2012-04-09 10:35:00,41.25,41.3,41.16,41.18,49200.0,29.322,29.3576,29.258,29.2723,49200.0
2012-04-09 10:40:00,41.18,41.3,41.18,41.28,24000.0,29.2723,29.3576,29.2723,29.3433,24000.0
2012-04-09 10:45:00,41.28,41.29,41.23,41.26,40700.0,29.3433,29.3505,29.3078,29.3291,40700.0
2012-04-09 10:50:00,41.26,41.27,41.15,41.2,13400.0,29.3291,29.3362,29.2509,29.2865,13400.0
2012-04-09 10:55:00,41.19,41.24,41.18,41.18,19800.0,29.2794,29.3149,29.2723,29.2723,19800.0
2012-04-09 11:00:00,41.19,41.19,41.08,41.11,19500.0,29.2794,29.2794,29.2012,29.2225,19500.0
2012-04-09 11:05:00,41.09,41.12,41.04,41.05,18000.0,29.2083,29.2296,29.1727,29.1799,18000.0
2012-04-09 11:10:00,41.04,41.05,40.95,40.99,48900.0,29.1727,29.1799,29.1088,29.1372,48900.0
2012-04-09 11:15:00,40.99,40.99,40.93,40.98,18800.0,29.1372,29.1372,29.0946,29.1301,18800.0
2012-04-09 11:20:00,40.98,41.04,40.95,41.04,10900.0,29.1301,29.1727,29.1088,29.1727,10900.0
2012-04-09 11:25:00,41.04,41.04,40.95,40.97,31300.0,29.1727,29.1727,29.1088,29.123,31300.0
2012-04-09 11:30:00,40.97,41.03,40.97,40.98,15300.0,29.123,29.1656,29.123,29.1301,15300.0
2012-04-09 11:35:00,40.98,41.0,40.95,40.98,17500.0,29.1301,29.1443,29.1088,29.1301,17500.0
2012-04-09 11:40:00,40.98,41.0,40.96,40.98,52700.0,29.1301,29.1443,29.1159,29.1301,52700.0
2012-04-09 11:45:00,40.97,41.0,40.96,41.0,13200.0,29.123,29.1443,29.1159,29.1443,13200.0
2012-04-09 11:50:00,41.0,41.02,40.94,40.94,10900.0,29.1443,29.1585,29.1017,29.1017,10900.0
2012-04-09 11:55:00,40.93,40.97,40.91,40.96,30400.0,29.0946,29.123,29.0803,29.1159,30400.0
2012-04-09 12:00:00,40.96,40.97,40.92,40.97,18200.0,29.1159,29.123,29.0874,29.123,18200.0
2012-04-09 12:05:00,40.96,40.96,40.91,40.94,15900.0,29.1159,29.1159,29.0803,29.1017,15900.0
2012-04-09 12:10:00,40.93,41.04,40.93,40.99,15600.0,29.0946,29.1727,29.0946,29.1372,15600.0
2012-04-09 12:15:00,41.0,41.06,41.0,41.04,11500.0,29.1443,29.187,29.1443,29.1727,11500.0
2012-04-09 12:20:00,41.04,41.04,40.98,41.0,15200.0,29.1727,29.1727,29.1301,29.1443,15200.0
2012-04-09 12:25:00,40.98,41.0,40.96,40.98,20200.0,29.1301,29.1443,29.1159,29.1301,20200.0
2012-04-09 12:30:00,40.98,41.0,40.96,40.98,54800.0,29.1301,29.1443,29.1159,29.1301,54800.0
2012-04-09 12:35:00,40.97,41.08,40.97,41.05,17600.0,29.123,29.2012,29.123,29.1799,17600.0
2012-04-09 12:40:00,41.05,41.06,40.96,40.98,32100.0,29.1799,29.187,29.1159,29.1301,32100.0
2012-04-09 12:45:00,40.98,41.05,40.98,41.04,11800.0,29.1301,29.1799,29.1301,29.1727,11800.0
2012-04-09 12:50:00,41.04,41.05,40.99,41.05,29900.0,29.1727,29.1799,29.1372,29.1799,29900.0
2012-04-09 12:55:00,41.06,41.07,41.0,41.05,23500.0,29.187,29.1941,29.1443,29.1799,23500.0
2012-04-09 13:00:00,41.05,41.1,41.04,41.08,22300.0,29.1799,29.2154,29.1727,29.2012,22300.0
2012-04-09 13:05:00,41.09,41.1,41.07,41.09,13800.0,29.2083,29.2154,29.1941,29.2083,13800.0
2012-04-09 13:10:00,41.08,41.11,41.06,41.1,10100.0,29.2012,29.2225,29.187,29.2154,10100.0
2012-04-09 13:15:00,41.1,41.1,41.03,41.04,15400.0,29.2154,29.2154,29.1656,29.1727,15400.0
2012-04-09 13:20:00,41.05,41.07,41.0,41.06,11400.0,29.1799,29.1941,29.1443,29.187,11400.0
2012-04-09 13:25:00,41.06,41.06,41.0,41.03,18100.0,29.187,29.187,29.1443,29.1656,18100.0
2012-04-09 13:30:00,41.03,41.1,41.03,41.1,11400.0,29.1656,29.2154,29.1656,29.2154,11400.0
2012-04-09 13:35:00,41.09,41.11,41.09,41.1,37600.0,29.2083,29.2225,29.2083,29.2154,37600.0
2012-04-09 13:40:00,41.11,41.11,41.06,41.07,18400.0,29.2225,29.2225,29.187,29.1941,18400.0
2012-04-09 13:45:00,41.08,41.09,41.07,41.08,17300.0,29.2012,29.2083,29.1941,29.2012,17300.0
2012-04-09 13:50:00,41.08,41.12,41.06,41.09,33200.0,29.2012,29.2296,29.187,29.2083,33200.0
2012-04-09 13:55:00,41.09,41.18,41.08,41.16,25600.0,29.2083,29.2723,29.2012,29.258,25600.0
2012-04-09 14:00:00,41.16,41.16,41.09,41.11,11200.0,29.258,29.258,29.2083,29.2225,11200.0
2012-04-09 14:05:00,41.1,41.17,41.09,41.14,23400.0,29.2154,29.2652,29.2083,29.2438,23400.0
2012-04-09 14:10:00,41.14,41.15,41.11,41.12,17600.0,29.2438,29.2509,29.2225,29.2296,17600.0
2012-04-09 14:15:00,41.12,41.17,41.11,41.15,14600.0,29.2296,29.2652,29.2225,29.2509,14600.0
2012-04-09 14:20:00,41.15,41.16,41.13,41.15,29500.0,29.2509,29.258,29.2367,29.2509,29500.0
2012-04-09 14:25:00,41.14,41.15,41.13,41.13,11900.0,29.2438,29.2509,29.2367,29.2367,11900.0
2012-04-09 14:30:00,41.12,41.16,41.11,41.13,23700.0,29.2296,29.258,29.2225,29.2367,23700.0
2012-04-09 14:35:00,41.12,41.18,41.12,41.15,28700.0,29.2296,29.2723,29.2296,29.2509,28700.0
2012-04-09 14:40:00,41.15,41.18,41.14,41.16,30600.0,29.2509,29.2723,29.2438,29.258,30600.0
2012-04-09 14:45:00,41.16,41.17,41.14,41.16,31500.0,29.258,29.2652,29.2438,29.258,31500.0
2012-04-09 14:50:00,41.17,41.19,41.15,41.15,27600.0,29.2652,29.2794,29.2509,29.2509,27600.0
2012-04-09 14:55:00,41.15,41.19,41.13,41.13,38300.0,29.2509,29.2794,29.2367,29.2367,38300.0
2012-04-09 15:00:00,41.14,41.16,41.13,41.15,28800.0,29.2438,29.258,29.2367,29.2509,28800.0
2012-04-09 15:05:00,41.15,41.19,41.15,41.19,27800.0,29.2509,29.2794,29.2509,29.2794,27800.0
2012-04-09 15:10:00,41.19,41.21,41.16,41.2,39100.0,29.2794,29.2936,29.258,29.2865,39100.0
2012-04-09 15:15:00,41.2,41.24,41.2,41.22,15400.0,29.2865,29.3149,29.2865,29.3007,15400.0
2012-04-09 15:20:00,41.21,41.23,41.19,41.22,51100.0,29.2936,29.3078,29.2794,29.3007,51100.0
2012-04-09 15:25:00,41.21,41.22,41.16,41.17,25000.0,29.2936,29.3007,29.258,29.2652,25000.0
2012-04-09 15:30:00,41.17,41.19,41.15,41.15,43700.0,29.2652,29.2794,29.2509,29.2509,43700.0
2012-04-09 15:35:00,41.15,41.19,41.14,41.16,66000.0,29.2509,29.2794,29.2438,29.258,66000.0
2012-04-09 15:40:00,41.16,41.19,41.15,41.18,39900.0,29.258,29.2794,29.2509,29.2723,39900.0
2012-04-09 15:45:00,41.18,41.2,41.15,41.19,88700.0,29.2723,29.2865,29.2509,29.2794,88700.0
2012-04-09 15:50:00,41.18,41.21,41.17,41.18,109400.0,29.2723,29.2936,29.2652,29.2723,109400.0
2012-04-09 15:55:00,41.18,41.19,41.1,41.11,181300.0,29.2723,29.2794,29.2154,29.2225,181300.0
2012-04-10 09:30:00,40.93,41.37,40.9,41.33,66200.0,29.0946,29.4073,29.0732,29.3789,66200.0
2012-04-10 09:35:00,41.31,41.43,41.26,41.29,14900.0,29.3647,29.45,29.3291,29.3505,14900.0
2012-04-10 09:40:00,41.27,41.4,41.27,41.32,14100.0,29.3362,29.4286,29.3362,29.3718,14100.0
2012-04-10 09:45:00,41.31,41.31,41.19,41.21,29600.0,29.3647,29.3647,29.2794,29.2936,29600.0
2012-04-10 09:50:00,41.22,41.24,41.12,41.14,17300.0,29.3007,29.3149,29.2296,29.2438,17300.0
2012-04-10 09:55:00,41.15,41.24,41.07,41.18,36400.0,29.2509,29.3149,29.1941,29.2723,36400.0
2012-04-10 10:00:00,41.18,41.19,41.01,41.07,34500.0,29.2723,29.2794,29.1514,29.1941,34500.0
2012-04-10 10:05:00,41.09,41.11,40.97,40.99,34100.0,29.2083,29.2225,29.123,29.1372,34100.0
2012-04-10 10:10:00,40.98,41.05,40.97,41.05,21100.0,29.1301,29.1799,29.123,29.1799,21100.0
2012-04-10 10:15:00,41.04,41.05,40.93,40.96,53900.0,29.1727,29.1799,29.0946,29.1159,53900.0
2012-04-10 10:20:00,40.95,41.06,40.95,41.06,22600.0,29.1088,29.187,29.1088,29.187,22600.0
2012-04-10 10:25:00,41.07,41.14,41.02,41.12,29300.0,29.1941,29.2438,29.1585,29.2296,29300.0
2012-04-10 10:30:00,41.11,41.14,41.08,41.14,54100.0,29.2225,29.2438,29.2012,29.2438,54100.0
2012-04-10 10:35:00,41.14,41.16,41.07,41.09,31100.0,29.2438,29.258,29.1941,29.2083,31100.0
2012-04-10 10:40:00,41.09,41.13,41.05,41.1,38500.0,29.2083,29.2367,29.1799,29.2154,38500.0
2012-04-10 10:45:00,41.1,41.15,41.08,41.08,31700.0,29.2154,29.2509,29.2012,29.2012,31700.0
2012-04-10 10:50:00,41.09,41.09,40.96,40.98,31700.0,29.2083,29.2083,29.1159,29.1301,31700.0
2012-04-10 10:55:00,40.97,40.97,40.83,40.89,33800.0,29.123,29.123,29.0235,29.0661,33800.0
2012-04-10 11:00:00,40.89,40.98,40.88,40.95,32000.0,29.0661,29.1301,29.059,29.1088,32000.0
2012-04-10 11:05:00,40.97,40.97,40.87,40.89,23100.0,29.123,29.123,29.0519,29.0661,23100.0
2012-04-10 11:10:00,40.9,40.9,40.77,40.83,53100.0,29.0732,29.0732,28.9808,29.0235,53100.0
2012-04-10 11:15:00,40.82,40.82,40.75,40.77,22000.0,29.0164,29.0164,28.9666,28.9808,22000.0
2012-04-10 11:20:00,40.77,40.83,40.74,40.81,22200.0,28.9808,29.0235,28.9595,29.0093,22200.0
2012-04-10 11:25:00,40.81,40.87,40.79,40.82,45900.0,29.0093,29.0519,28.995,29.0164,45900.0
2012-04-10 11:30:00,40.82,40.85,40.76,40.77,30500.0,29.0164,29.0377,28.9737,28.9808,30500.0
2012-04-10 11:35:00,40.76,40.79,40.66,40.66,28700.0,28.9737,28.995,28.9026,28.9026,28700.0
2012-04-10 11:40:00,40.65,40.69,40.58,40.65,75100.0,28.8955,28.924,28.8458,28.8955,75100.0
2012-04-10 11:45:00,40.64,40.7,40.6,40.62,76000.0,28.8884,28.9311,28.86,28.8742,76000.0
2012-04-10 11:50:00,40.63,40.64,40.48,40.51,76000.0,28.8813,28.8884,28.7747,28.796,76000.0
2012-04-10 11:55:00,40.52,40.57,40.49,40.56,36000.0,28.8031,28.8387,28.7818,28.8315,36000.0
2012-04-10 12:00:00,40.55,40.61,40.53,40.53,31500.0,28.8244,28.8671,28.8102,28.8102,31500.0
2012-04-10 12:05:00,40.53,40.57,40.48,40.49,45200.0,28.8102,28.8387,28.7747,28.7818,45200.0
2012-04-10 12:10:00,40.49,40.51,40.41,40.43,61700.0,28.7818,28.796,28.7249,28.7391,61700.0
2012-04-10 12:15:00,40.43,40.53,40.35,40.52,55700.0,28.7391,28.8102,28.6823,28.8031,55700.0
2012-04-10 12:20:00,40.52,40.55,40.45,40.5,70300.0,28.8031,28.8244,28.7534,28.7889,70300.0
2012-04-10 12:25:00,40.5,40.6,40.5,40.58,53100.0,28.7889,28.86,28.7889,28.8458,53100.0
2012-04-10 12:30:00,40.58,40.67,40.57,40.57,25300.0,28.8458,28.9097,28.8387,28.8387,25300.0
2012-04-10 12:35:00,40.58,40.63,40.55,40.63,68100.0,28.8458,28.8813,28.8244,28.8813,68100.0
2012-04-10 12:40:00,40.63,40.72,40.61,40.72,46800.0,28.8813,28.9453,28.8671,28.9453,46800.0
2012-04-10 12:45:00,40.71,40.72,40.57,40.6,68100.0,28.9382,28.9453,28.8387,28.86,68100.0
2012-04-10 12:50:00,40.6,40.62,40.52,40.53,27800.0,28.86,28.8742,28.8031,28.8102,27800.0
2012-04-10 12:55:00,40.53,40.64,40.53,40.64,23200.0,28.8102,28.8884,28.8102,28.8884,23200.0
2012-04-10 13:00:00,40.63,40.71,40.61,40.64,49100.0,28.8813,28.9382,28.8671,28.8884,49100.0
2012-04-10 13:05:00,40.63,40.65,40.52,40.56,36200.0,28.8813,28.8955,28.8031,28.8315,36200.0
2012-04-10 13:10:00,40.56,40.56,40.44,40.49,30800.0,28.8315,28.8315,28.7462,28.7818,30800.0
2012-04-10 13:15:00,40.49,40.54,40.4,40.44,36700.0,28.7818,28.8173,28.7178,28.7462,36700.0
2012-04-10 13:20:00,40.44,40.57,40.43,40.57,33600.0,28.7462,28.8387,28.7391,28.8387,33600.0
2012-04-10 13:25:00,40.56,40.57,40.51,40.56,20800.0,28.8315,28.8387,28.796,28.8315,20800.0
2012-04-10 13:30:00,40.56,40.59,40.51,40.58,31100.0,28.8315,28.8529,28.796,28.8458,31100.0
2012-04-10 13:35:00,40.58,40.64,40.54,40.62,36100.0,28.8458,28.8884,28.8173,28.8742,36100.0
2012-04-10 13:40:00,40.62,40.66,40.57,40.63,36000.0,28.8742,28.9026,28.8387,28.8813,36000.0
2012-04-10 13:45:00,40.63,40.7,40.62,40.66,25600.0,28.8813,28.9311,28.8742,28.9026,25600.0
2012-04-10 13:50:00,40.67,40.72,40.6,40.6,33600.0,28.9097,28.9453,28.86,28.86,33600.0
2012-04-10 13:55:00,40.61,40.63,40.57,40.58,23700.0,28.8671,28.8813,28.8387,28.8458,23700.0
2012-04-10 14:00:00,40.58,40.63,40.51,40.51,32000.0,28.8458,28.8813,28.796,28.796,32000.0
2012-04-10 14:05:00,40.51,40.55,40.48,40.55,23700.0,28.796,28.8244,28.7747,28.8244,23700.0
2012-04-10 14:10:00,40.56,40.56,40.48,40.5,29200.0,28.8315,28.8315,28.7747,28.7889,29200.0
2012-04-10 14:15:00,40.49,40.55,40.46,40.48,29200.0,28.7818,28.8244,28.7605,28.7747,29200.0
2012-04-10 14:20:00,40.49,40.51,40.41,40.42,28800.0,28.7818,28.796,28.7249,28.732,28800.0
2012-04-10 14:25:00,40.42,40.55,40.42,40.55,37500.0,28.732,28.8244,28.732,28.8244,37500.0
2012-04-10 14:30:00,40.56,40.58,40.45,40.5,43100.0,28.8315,28.8458,28.7534,28.7889,43100.0
2012-04-10 14:35:00,40.48,40.52,40.41,40.46,35900.0,28.7747,28.8031,28.7249,28.7605,35900.0
2012-04-10 14:40:00,40.46,40.59,40.45,40.59,45100.0,28.7605,28.8529,28.7534,28.8529,45100.0
2012-04-10 14:45:00,40.59,40.65,40.56,40.63,25300.0,28.8529,28.8955,28.8315,28.8813,25300.0
2012-04-10 14:50:00,40.64,40.65,40.59,40.6,24800.0,28.8884,28.8955,28.8529,28.86,24800.0
2012-04-10 14:55:00,40.6,40.6,40.55,40.59,58000.0,28.86,28.86,28.8244,28.8529,58000.0
2012-04-10 15:00:00,40.59,40.6,40.53,40.54,48700.0,28.8529,28.86,28.8102,28.8173,48700.0
2012-04-10 15:05:00,40.54,40.63,40.54,40.63,55300.0,28.8173,28.8813,28.8173,28.8813,55300.0
2012-04-10 15:10:00,40.63,40.64,40.58,40.61,65300.0,28.8813,28.8884,28.8458,28.8671,65300.0
2012-04-10 15:15:00,40.62,40.73,40.61,40.72,78600.0,28.8742,28.9524,28.8671,28.9453,78600.0
2012-04-10 15:20:00,40.72,40.75,40.68,40.7,64300.0,28.9453,28.9666,28.9168,28.9311,64300.0
2012-04-10 15:25:00,40.7,40.75,40.67,40.75,61900.0,28.9311,28.9666,28.9097,28.9666,61900.0
2012-04-10 15:30:00,40.75,40.85,40.73,40.82,85000.0,28.9666,29.0377,28.9524,29.0164,85000.0
2012-04-10 15:35:00,40.82,40.86,40.82,40.83,98400.0,29.0164,29.0448,29.0164,29.0235,98400.0
2012-04-10 15:40:00,40.83,40.85,40.75,40.76,89300.0,29.0235,29.0377,28.9666,28.9737,89300.0
2012-04-10 15:45:00,40.76,40.81,40.72,40.8,115700.0,28.9737,29.0093,28.9453,29.0021,115700.0
2012-04-10 15:50:00,40.79,40.83,40.78,40.82,141800.0,28.995,29.0235,28.9879,29.0164,141800.0
2012-04-10 15:55:00,40.82,40.82,40.7,40.7,186800.0,29.0164,29.0164,28.9311,28.9311,186800.0
2012-04-11 09:30:00,41.33,41.5,41.32,41.4,40600.0,29.3789,29.4997,29.3718,29.4286,40600.0
2012-04-11 09:35:00,41.4,41.57,41.4,41.55,45400.0,29.4286,29.5495,29.4286,29.5353,45400.0
2012-04-11 09:40:00,41.55,41.56,41.41,41.44,40900.0,29.5353,29.5424,29.4358,29.4571,40900.0
2012-04-11 09:45:00,41.44,41.45,41.27,41.32,53900.0,29.4571,29.4642,29.3362,29.3718,53900.0
2012-04-11 09:50:00,41.32,41.34,41.14,41.16,79100.0,29.3718,29.386,29.2438,29.258,79100.0
2012-04-11 09:55:00,41.15,41.21,41.09,41.19,94200.0,29.2509,29.2936,29.2083,29.2794,94200.0
2012-04-11 10:00:00,41.18,41.41,41.16,41.36,110100.0,29.2723,29.4358,29.258,29.4002,110100.0
2012-04-11 10:05:00,41.36,41.4,41.29,41.33,39500.0,29.4002,29.4286,29.3505,29.3789,39500.0
2012-04-11 10:10:00,41.32,41.4,41.3,41.38,38300.0,29.3718,29.4286,29.3576,29.4144,38300.0
2012-04-11 10:15:00,41.38,41.45,41.34,41.36,36700.0,29.4144,29.4642,29.386,29.4002,36700.0
2012-04-11 10:20:00,41.37,41.39,41.3,41.36,30500.0,29.4073,29.4215,29.3576,29.4002,30500.0
2012-04-11 10:25:00,41.37,41.48,41.36,41.47,31900.0,29.4073,29.4855,29.4002,29.4784,31900.0
2012-04-11 10:30:00,41.48,41.55,41.45,41.5,40600.0,29.4855,29.5353,29.4642,29.4997,40600.0
2012-04-11 10:35:00,41.5,41.51,41.44,41.45,14500.0,29.4997,29.5068,29.4571,29.4642,14500.0
2012-04-11 10:40:00,41.46,41.52,41.44,41.48,26800.0,29.4713,29.5139,29.4571,29.4855,26800.0
2012-04-11 10:45:00,41.48,41.49,41.44,41.44,19900.0,29.4855,29.4926,29.4571,29.4571,19900.0
2012-04-11 10:50:00,41.45,41.45,41.29,41.33,32400.0,29.4642,29.4642,29.3505,29.3789,32400.0
2012-04-11 10:55:00,41.33,41.38,41.31,41.36,24400.0,29.3789,29.4144,29.3647,29.4002,24400.0
2012-04-11 11:00:00,41.36,41.4,41.34,41.37,14400.0,29.4002,29.4286,29.386,29.4073,14400.0
2012-04-11 11:05:00,41.37,41.38,41.27,41.37,33500.0,29.4073,29.4144,29.3362,29.4073,33500.0
2012-04-11 11:10:00,41.35,41.35,41.16,41.19,35200.0,29.3931,29.3931,29.258,29.2794,35200.0
2012-04-11 11:15:00,41.16,41.2,41.15,41.17,16500.0,29.258,29.2865,29.2509,29.2652,16500.0
2012-04-11 11:20:00,41.17,41.23,41.15,41.22,21100.0,29.2652,29.3078,29.2509,29.3007,21100.0
2012-04-11 11:25:00,41.22,41.27,41.19,41.2,27300.0,29.3007,29.3362,29.2794,29.2865,27300.0
2012-04-11 11:30:00,41.21,41.24,41.16,41.23,20800.0,29.2936,29.3149,29.258,29.3078,20800.0
2012-04-11 11:35:00,41.23,41.29,41.23,41.24,11800.0,29.3078,29.3505,29.3078,29.3149,11800.0
2012-04-11 11:40:00,41.25,41.25,41.2,41.2,15400.0,29.322,29.322,29.2865,29.2865,15400.0
2012-04-11 11:45:00,41.21,41.24,41.12,41.12,26400.0,29.2936,29.3149,29.2296,29.2296,26400.0
2012-04-11 11:50:00,41.12,41.19,41.12,41.18,15400.0,29.2296,29.2794,29.2296,29.2723,15400.0
2012-04-11 11:55:00,41.18,41.22,41.14,41.17,22400.0,29.2723,29.3007,29.2438,29.2652,22400.0
2012-04-11 12:00:00,41.16,41.22,41.16,41.17,15400.0,29.258,29.3007,29.258,29.2652,15400.0
2012-04-11 12:05:00,41.16,41.18,41.13,41.14,16800.0,29.258,29.2723,29.2367,29.2438,16800.0
2012-04-11 12:10:00,41.15,41.24,41.15,41.24,15000.0,29.2509,29.3149,29.2509,29.3149,15000.0
2012-04-11 12:15:00,41.24,41.29,41.22,41.27,24300.0,29.3149,29.3505,29.3007,29.3362,24300.0
2012-04-11 12:20:00,41.26,41.3,41.25,41.3,20400.0,29.3291,29.3576,29.322,29.3576,20400.0
2012-04-11 12:25:00,41.3,41.35,41.27,41.33,13800.0,29.3576,29.3931,29.3362,29.3789,13800.0
2012-04-11 12:30:00,41.33,41.34,41.3,41.31,12900.0,29.3789,29.386,29.3576,29.3647,12900.0
2012-04-11 12:35:00,41.31,41.34,41.3,41.34,4200.0,29.3647,29.386,29.3576,29.386,4200.0
2012-04-11 12:40:00,41.34,41.38,41.34,41.38,5100.0,29.386,29.4144,29.386,29.4144,5100.0
2012-04-11 12:45:00,41.38,41.38,41.31,41.33,15100.0,29.4144,29.4144,29.3647,29.3789,15100.0
2012-04-11 12:50:00,41.32,41.38,41.3,41.37,25300.0,29.3718,29.4144,29.3576,29.4073,25300.0
2012-04-11 12:55:00,41.37,41.45,41.35,41.45,20000.0,29.4073,29.4642,29.3931,29.4642,20000.0
2012-04-11 13:00:00,41.45,41.45,41.37,41.43,15400.0,29.4642,29.4642,29.4073,29.45,15400.0
2012-04-11 13:05:00,41.42,41.45,41.41,41.42,16000.0,29.4429,29.4642,29.4358,29.4429,16000.0
2012-04-11 13:10:00,41.42,41.42,41.38,41.39,9300.0,29.4429,29.4429,29.4144,29.4215,9300.0
2012-04-11 13:15:00,41.4,41.4,41.35,41.36,7900.0,29.4286,29.4286,29.3931,29.4002,7900.0
2012-04-11 13:20:00,41.36,41.38,41.35,41.37,13000.0,29.4002,29.4144,29.3931,29.4073,13000.0
2012-04-11 13:25:00,41.37,41.37,41.29,41.3,9700.0,29.4073,29.4073,29.3505,29.3576,9700.0
2012-04-11 13:30:00,41.31,41.32,41.28,41.3,21300.0,29.3647,29.3718,29.3433,29.3576,21300.0
2012-04-11 13:35:00,41.32,41.36,41.31,41.36,16700.0,29.3718,29.4002,29.3647,29.4002,16700.0
2012-04-11 13:40:00,41.35,41.37,41.32,41.33,33700.0,29.3931,29.4073,29.3718,29.3789,33700.0
2012-04-11 13:45:00,41.33,41.38,41.31,41.38,13800.0,29.3789,29.4144,29.3647,29.4144,13800.0
2012-04-11 13:50:00,41.38,41.41,41.34,41.38,28200.0,29.4144,29.4358,29.386,29.4144,28200.0
2012-04-11 13:55:00,41.37,41.39,41.35,41.36,17500.0,29.4073,29.4215,29.3931,29.4002,17500.0
2012-04-11 14:00:00,41.36,41.36,41.24,41.31,16500.0,29.4002,29.4002,29.3149,29.3647,16500.0
2012-04-11 14:05:00,41.32,41.36,41.29,41.32,15000.0,29.3718,29.4002,29.3505,29.3718,15000.0
2012-04-11 14:10:00,41.32,41.32,41.25,41.3,10100.0,29.3718,29.3718,29.322,29.3576,10100.0
2012-04-11 14:15:00,41.31,41.32,41.28,41.28,13800.0,29.3647,29.3718,29.3433,29.3433,13800.0
2012-04-11 14:20:00,41.29,41.35,41.28,41.29,20400.0,29.3505,29.3931,29.3433,29.3505,20400.0
2012-04-11 14:25:00,41.29,41.3,41.27,41.28,6500.0,29.3505,29.3576,29.3362,29.3433,6500.0
2012-04-11 14:30:00,41.28,41.3,41.21,41.23,21000.0,29.3433,29.3576,29.2936,29.3078,21000.0
2012-04-11 14:35:00,41.23,41.32,41.23,41.3,19000.0,29.3078,29.3718,29.3078,29.3576,19000.0
2012-04-11 14:40:00,41.3,41.3,41.21,41.23,17900.0,29.3576,29.3576,29.2936,29.3078,17900.0
2012-04-11 14:45:00,41.23,41.26,41.22,41.26,12400.0,29.3078,29.3291,29.3007,29.3291,12400.0
2012-04-11 14:50:00,41.25,41.25,41.21,41.23,17600.0,29.322,29.322,29.2936,29.3078,17600.0
2012-04-11 14:55:00,41.22,41.26,41.21,41.23,23800.0,29.3007,29.3291,29.2936,29.3078,23800.0
2012-04-11 15:00:00,41.23,41.28,41.23,41.25,18400.0,29.3078,29.3433,29.3078,29.322,18400.0
2012-04-11 15:05:00,41.25,41.28,41.23,41.25,15000.0,29.322,29.3433,29.3078,29.322,15000.0
2012-04-11 15:10:00,41.25,41.26,41.19,41.21,20000.0,29.322,29.3291,29.2794,29.2936,20000.0
2012-04-11 15:15:00,41.2,41.24,41.18,41.23,20200.0,29.2865,29.3149,29.2723,29.3078,20200.0
2012-04-11 15:20:00,41.23,41.25,41.16,41.18,20900.0,29.3078,29.322,29.258,29.2723,20900.0
2012-04-11 15:25:00,41.19,41.23,41.17,41.18,23000.0,29.2794,29.3078,29.2652,29.2723,23000.0
2012-04-11 15:30:00,41.19,41.25,41.19,41.22,40100.0,29.2794,29.322,29.2794,29.3007,40100.0
2012-04-11 15:35:00,41.22,41.22,41.16,41.16,36200.0,29.3007,29.3007,29.258,29.258,36200.0
2012-04-11 15:40:00,41.16,41.22,41.14,41.14,31500.0,29.258,29.3007,29.2438,29.2438,31500.0
2012-04-11 15:45:00,41.14,41.17,41.11,41.13,59900.0,29.2438,29.2652,29.2225,29.2367,59900.0
2012-04-11 15:50:00,41.13,41.15,41.11,41.13,82700.0,29.2367,29.2509,29.2225,29.2367,82700.0
2012-04-11 15:55:00,41.14,41.19,41.11,41.16,90200.0,29.2438,29.2794,29.2225,29.258,90200.0
2012-04-12 09:30:00,41.26,41.51,41.26,41.48,33000.0,29.3291,29.5068,29.3291,29.4855,33000.0
2012-04-12 09:35:00,41.49,41.72,41.48,41.72,15500.0,29.4926,29.6561,29.4855,29.6561,15500.0
2012-04-12 09:40:00,41.7,41.78,41.65,41.71,21900.0,29.6419,29.6988,29.6064,29.649,21900.0
2012-04-12 09:45:00,41.75,41.93,41.73,41.88,41300.0,29.6774,29.8054,29.6632,29.7698,41300.0
2012-04-12 09:50:00,41.89,42.02,41.86,41.95,32300.0,29.777,29.8694,29.7556,29.8196,32300.0
2012-04-12 09:55:00,41.95,42.02,41.88,41.9,37200.0,29.8196,29.8694,29.7698,29.7841,37200.0
2012-04-12 10:00:00,41.9,41.99,41.89,41.89,24300.0,29.7841,29.848,29.777,29.777,24300.0
2012-04-12 10:05:00,41.89,41.94,41.81,41.88,23600.0,29.777,29.8125,29.7201,29.7698,23600.0
2012-04-12 10:10:00,41.89,42.06,41.87,42.02,25000.0,29.777,29.8978,29.7627,29.8694,25000.0
2012-04-12 10:15:00,42.02,42.03,41.89,41.93,26400.0,29.8694,29.8765,29.777,29.8054,26400.0
2012-04-12 10:20:00,41.92,41.95,41.85,41.85,14000.0,29.7983,29.8196,29.7485,29.7485,14000.0
2012-04-12 10:25:00,41.85,42.0,41.85,41.95,23400.0,29.7485,29.8552,29.7485,29.8196,23400.0
2012-04-12 10:30:00,41.96,42.14,41.96,42.14,30200.0,29.8267,29.9547,29.8267,29.9547,30200.0
2012-04-12 10:35:00,42.15,42.19,42.1,42.1,18300.0,29.9618,29.9902,29.9262,29.9262,18300.0
2012-04-12 10:40:00,42.1,42.12,42.03,42.04,26900.0,29.9262,29.9405,29.8765,29.8836,26900.0
2012-04-12 10:45:00,42.04,42.06,42.01,42.01,14900.0,29.8836,29.8978,29.8623,29.8623,14900.0
2012-04-12 10:50:00,42.01,42.05,41.96,41.97,11100.0,29.8623,29.8907,29.8267,29.8338,11100.0
2012-04-12 10:55:00,41.98,42.06,41.98,42.03,13200.0,29.8409,29.8978,29.8409,29.8765,13200.0
2012-04-12 11:00:00,42.02,42.1,42.02,42.08,34300.0,29.8694,29.9262,29.8694,29.912,34300.0
2012-04-12 11:05:00,42.1,42.15,42.03,42.05,40700.0,29.9262,29.9618,29.8765,29.8907,40700.0
2012-04-12 11:10:00,42.05,42.07,42.03,42.04,23800.0,29.8907,29.9049,29.8765,29.8836,23800.0
2012-04-12 11:15:00,42.05,42.12,42.05,42.1,14100.0,29.8907,29.9405,29.8907,29.9262,14100.0
2012-04-12 11:20:00,42.09,42.11,42.05,42.09,12200.0,29.9191,29.9333,29.8907,29.9191,12200.0
2012-04-12 11:25:00,42.08,42.09,42.03,42.07,12400.0,29.912,29.9191,29.8765,29.9049,12400.0
2012-04-12 11:30:00,42.08,42.11,42.03,42.04,13900.0,29.912,29.9333,29.8765,29.8836,13900.0
2012-04-12 11:35:00,42.03,42.04,41.99,42.0,8700.0,29.8765,29.8836,29.848,29.8552,8700.0
2012-04-12 11:40:00,41.99,42.04,41.99,42.0,15700.0,29.848,29.8836,29.848,29.8552,15700.0
2012-04-12 11:45:00,41.99,42.08,41.99,42.07,9300.0,29.848,29.912,29.848,29.9049,9300.0
2012-04-12 11:50:00,42.08,42.14,42.08,42.13,15800.0,29.912,29.9547,29.912,29.9476,15800.0
2012-04-12 11:55:00,42.14,42.23,42.13,42.21,41200.0,29.9547,30.0186,29.9476,30.0044,41200.0
2012-04-12 12:00:00,42.21,42.25,42.16,42.21,24800.0,30.0044,30.0329,29.9689,30.0044,24800.0
2012-04-12 12:05:00,42.21,42.24,42.14,42.2,22800.0,30.0044,30.0258,29.9547,29.9973,22800.0
2012-04-12 12:10:00,42.19,42.2,42.14,42.16,14800.0,29.9902,29.9973,29.9547,29.9689,14800.0
2012-04-12 12:15:00,42.16,42.22,42.13,42.19,28700.0,29.9689,30.0115,29.9476,29.9902,28700.0
2012-04-12 12:20:00,42.2,42.24,42.19,42.22,16900.0,29.9973,30.0258,29.9902,30.0115,16900.0
2012-04-12 12:25:00,42.22,42.29,42.2,42.23,37300.0,30.0115,30.0613,29.9973,30.0186,37300.0
2012-04-12 12:30:00,42.23,42.26,42.19,42.22,60900.0,30.0186,30.04,29.9902,30.0115,60900.0
2012-04-12 12:35:00,42.22,42.27,42.22,42.22,17400.0,30.0115,30.0471,30.0115,30.0115,17400.0
2012-04-12 12:40:00,42.24,42.32,42.23,42.28,23400.0,30.0258,30.0826,30.0186,30.0542,23400.0
2012-04-12 12:45:00,42.27,42.34,42.26,42.33,22700.0,30.0471,30.0968,30.04,30.0897,22700.0
2012-04-12 12:50:00,42.33,42.37,42.32,42.34,9400.0,30.0897,30.1182,30.0826,30.0968,9400.0
2012-04-12 12:55:00,42.34,42.37,42.31,42.32,12100.0,30.0968,30.1182,30.0755,30.0826,12100.0
2012-04-12 13:00:00,42.33,42.36,42.31,42.33,10400.0,30.0897,30.1111,30.0755,30.0897,10400.0
2012-04-12 13:05:00,42.33,42.34,42.29,42.32,12200.0,30.0897,30.0968,30.0613,30.0826,12200.0
2012-04-12 13:10:00,42.33,42.37,42.33,42.37,14100.0,30.0897,30.1182,30.0897,30.1182,14100.0
2012-04-12 13:15:00,42.37,42.38,42.34,42.34,10000.0,30.1182,30.1253,30.0968,30.0968,10000.0
2012-04-12 13:20:00,42.34,42.37,42.3,42.33,7100.0,30.0968,30.1182,30.0684,30.0897,7100.0
2012-04-12 13:25:00,42.33,42.37,42.3,42.3,18700.0,30.0897,30.1182,30.0684,30.0684,18700.0
2012-04-12 13:30:00,42.32,42.36,42.28,42.3,12600.0,30.0826,30.1111,30.0542,30.0684,12600.0
2012-04-12 13:35:00,42.3,42.33,42.29,42.29,7500.0,30.0684,30.0897,30.0613,30.0613,7500.0
2012-04-12 13:40:00,42.29,42.33,42.28,42.33,34600.0,30.0613,30.0897,30.0542,30.0897,34600.0
2012-04-12 13:45:00,42.33,42.37,42.32,42.35,16100.0,30.0897,30.1182,30.0826,30.1039,16100.0
2012-04-12 13:50:00,42.34,42.37,42.32,42.37,7500.0,30.0968,30.1182,30.0826,30.1182,7500.0
2012-04-12 13:55:00,42.38,42.38,42.28,42.33,33200.0,30.1253,30.1253,30.0542,30.0897,33200.0
2012-04-12 14:00:00,42.34,42.35,42.32,42.34,10700.0,30.0968,30.1039,30.0826,30.0968,10700.0
2012-04-12 14:05:00,42.34,42.35,42.32,42.34,9400.0,30.0968,30.1039,30.0826,30.0968,9400.0
2012-04-12 14:10:00,42.33,42.36,42.32,42.34,9300.0,30.0897,30.1111,30.0826,30.0968,9300.0
2012-04-12 14:15:00,42.33,42.38,42.33,42.37,15400.0,30.0897,30.1253,30.0897,30.1182,15400.0
2012-04-12 14:20:00,42.37,42.38,42.33,42.34,25400.0,30.1182,30.1253,30.0897,30.0968,25400.0
2012-04-12 14:25:00,42.34,42.35,42.32,42.33,6900.0,30.0968,30.1039,30.0826,30.0897,6900.0
2012-04-12 14:30:00,42.33,42.35,42.3,42.3,30700.0,30.0897,30.1039,30.0684,30.0684,30700.0
2012-04-12 14:35:00,42.3,42.35,42.29,42.32,15400.0,30.0684,30.1039,30.0613,30.0826,15400.0
2012-04-12 14:40:00,42.32,42.32,42.28,42.31,16700.0,30.0826,30.0826,30.0542,30.0755,16700.0
2012-04-12 14:45:00,42.31,42.35,42.29,42.35,39900.0,30.0755,30.1039,30.0613,30.1039,39900.0
2012-04-12 14:50:00,42.35,42.4,42.34,42.4,15100.0,30.1039,30.1395,30.0968,30.1395,15100.0
2012-04-12 14:55:00,42.38,42.4,42.36,42.38,14100.0,30.1253,30.1395,30.1111,30.1253,14100.0
2012-04-12 15:00:00,42.38,42.4,42.35,42.37,13600.0,30.1253,30.1395,30.1039,30.1182,13600.0
2012-04-12 15:05:00,42.36,42.38,42.33,42.34,13100.0,30.1111,30.1253,30.0897,30.0968,13100.0
2012-04-12 15:10:00,42.35,42.36,42.33,42.34,17100.0,30.1039,30.1111,30.0897,30.0968,17100.0
2012-04-12 15:15:00,42.34,42.36,42.33,42.34,21800.0,30.0968,30.1111,30.0897,30.0968,21800.0
2012-04-12 15:20:00,42.33,42.34,42.3,42.3,23200.0,30.0897,30.0968,30.0684,30.0684,23200.0
2012-04-12 15:25:00,42.31,42.31,42.25,42.25,31000.0,30.0755,30.0755,30.0329,30.0329,31000.0
2012-04-12 15:30:00,42.25,42.29,42.25,42.25,26000.0,30.0329,30.0613,30.0329,30.0329,26000.0
2012-04-12 15:35:00,42.26,42.29,42.25,42.27,43600.0,30.04,30.0613,30.0329,30.0471,43600.0
2012-04-12 15:40:00,42.27,42.31,42.26,42.28,90200.0,30.0471,30.0755,30.04,30.0542,90200.0
2012-04-12 15:45:00,42.27,42.29,42.25,42.28,100600.0,30.0471,30.0613,30.0329,30.0542,100600.0
2012-04-12 15:50:00,42.28,42.3,42.27,42.27,61000.0,30.0542,30.0684,30.0471,30.0471,61000.0
2012-04-12 15:55:00,42.27,42.27,42.24,42.26,159800.0,30.0471,30.0471,30.0258,30.04,159800.0
2012-04-13 09:30:00,42.16,42.16,41.9,41.94,27100.0,29.9689,29.9689,29.7841,29.8125,27100.0
2012-04-13 09:35:00,41.88,41.93,41.79,41.85,19500.0,29.7698,29.8054,29.7059,29.7485,19500.0
2012-04-13 09:40:00,41.84,42.08,41.83,42.01,48900.0,29.7414,29.912,29.7343,29.8623,48900.0
2012-04-13 09:45:00,42.01,42.13,41.95,42.02,23700.0,29.8623,29.9476,29.8196,29.8694,23700.0
2012-04-13 09:50:00,42.01,42.03,41.92,41.92,25500.0,29.8623,29.8765,29.7983,29.7983,25500.0
2012-04-13 09:55:00,41.92,42.03,41.83,41.87,35600.0,29.7983,29.8765,29.7343,29.7627,35600.0
2012-04-13 10:00:00,41.87,41.87,41.7,41.75,69900.0,29.7627,29.7627,29.6419,29.6774,69900.0
2012-04-13 10:05:00,41.76,41.83,41.72,41.83,29900.0,29.6845,29.7343,29.6561,29.7343,29900.0
2012-04-13 10:10:00,41.83,41.96,41.78,41.88,26700.0,29.7343,29.8267,29.6988,29.7698,26700.0
2012-04-13 10:15:00,41.87,41.88,41.7,41.71,40000.0,29.7627,29.7698,29.6419,29.649,40000.0
2012-04-13 10:20:00,41.72,41.76,41.64,41.64,35100.0,29.6561,29.6845,29.5992,29.5992,35100.0
2012-04-13 10:25:00,41.64,41.81,41.64,41.77,30800.0,29.5992,29.7201,29.5992,29.6917,30800.0
2012-04-13 10:30:00,41.77,41.8,41.71,41.73,25500.0,29.6917,29.713,29.649,29.6632,25500.0
2012-04-13 10:35:00,41.73,41.85,41.63,41.84,30300.0,29.6632,29.7485,29.5921,29.7414,30300.0
2012-04-13 10:40:00,41.82,41.83,41.76,41.77,24800.0,29.7272,29.7343,29.6845,29.6917,24800.0
2012-04-13 10:45:00,41.77,41.8,41.69,41.74,33500.0,29.6917,29.713,29.6348,29.6703,33500.0
2012-04-13 10:50:00,41.73,41.83,41.69,41.82,39300.0,29.6632,29.7343,29.6348,29.7272,39300.0
2012-04-13 10:55:00,41.82,41.85,41.78,41.84,31400.0,29.7272,29.7485,29.6988,29.7414,31400.0
2012-04-13 11:00:00,41.84,41.9,41.82,41.88,23500.0,29.7414,29.7841,29.7272,29.7698,23500.0
2012-04-13 11:05:00,41.89,41.93,41.79,41.79,23800.0,29.777,29.8054,29.7059,29.7059,23800.0
2012-04-13 11:10:00,41.8,41.81,41.72,41.79,28100.0,29.713,29.7201,29.6561,29.7059,28100.0
2012-04-13 11:15:00,41.78,41.81,41.72,41.76,50900.0,29.6988,29.7201,29.6561,29.6845,50900.0
2012-04-13 11:20:00,41.79,41.8,41.75,41.76,23300.0,29.7059,29.713,29.6774,29.6845,23300.0
2012-04-13 11:25:00,41.75,41.77,41.71,41.74,22400.0,29.6774,29.6917,29.649,29.6703,22400.0
2012-04-13 11:30:00,41.73,41.8,41.71,41.78,24800.0,29.6632,29.713,29.649,29.6988,24800.0
2012-04-13 11:35:00,41.77,41.84,41.75,41.8,19100.0,29.6917,29.7414,29.6774,29.713,19100.0
2012-04-13 11:40:00,41.79,41.79,41.73,41.76,29600.0,29.7059,29.7059,29.6632,29.6845,29600.0
2012-04-13 11:45:00,41.76,41.79,41.74,41.76,24400.0,29.6845,29.7059,29.6703,29.6845,24400.0
2012-04-13 11:50:00,41.76,41.77,41.73,41.76,14200.0,29.6845,29.6917,29.6632,29.6845,14200.0
2012-04-13 11:55:00,41.75,41.75,41.64,41.66,18700.0,29.6774,29.6774,29.5992,29.6135,18700.0
2012-04-13 12:00:00,41.65,41.65,41.59,41.6,42800.0,29.6064,29.6064,29.5637,29.5708,42800.0
2012-04-13 12:05:00,41.61,41.64,41.58,41.6,36600.0,29.5779,29.5992,29.5566,29.5708,36600.0
2012-04-13 12:10:00,41.6,41.61,41.53,41.54,29600.0,29.5708,29.5779,29.5211,29.5282,29600.0
2012-04-13 12:15:00,41.55,41.58,41.54,41.56,17400.0,29.5353,29.5566,29.5282,29.5424,17400.0
2012-04-13 12:20:00,41.56,41.59,41.53,41.59,15100.0,29.5424,29.5637,29.5211,29.5637,15100.0
2012-04-13 12:25:00,41.58,41.58,41.55,41.58,7900.0,29.5566,29.5566,29.5353,29.5566,7900.0
2012-04-13 12:30:00,41.58,41.66,41.58,41.66,17100.0,29.5566,29.6135,29.5566,29.6135,17100.0
2012-04-13 12:35:00,41.66,41.68,41.64,41.67,15600.0,29.6135,29.6277,29.5992,29.6206,15600.0
2012-04-13 12:40:00,41.66,41.7,41.65,41.7,10800.0,29.6135,29.6419,29.6064,29.6419,10800.0
2012-04-13 12:45:00,41.71,41.71,41.66,41.69,21600.0,29.649,29.649,29.6135,29.6348,21600.0
2012-04-13 12:50:00,41.69,41.71,41.64,41.66,24600.0,29.6348,29.649,29.5992,29.6135,24600.0
2012-04-13 12:55:00,41.65,41.68,41.63,41.68,15900.0,29.6064,29.6277,29.5921,29.6277,15900.0
2012-04-13 13:00:00,41.67,41.7,41.65,41.69,23300.0,29.6206,29.6419,29.6064,29.6348,23300.0
2012-04-13 13:05:00,41.7,41.73,41.69,41.72,9100.0,29.6419,29.6632,29.6348,29.6561,9100.0
2012-04-13 13:10:00,41.72,41.76,41.72,41.75,7500.0,29.6561,29.6845,29.6561,29.6774,7500.0
2012-04-13 13:15:00,41.75,41.77,41.72,41.72,26800.0,29.6774,29.6917,29.6561,29.6561,26800.0
2012-04-13 13:20:00,41.71,41.77,41.7,41.77,14100.0,29.649,29.6917,29.6419,29.6917,14100.0
2012-04-13 13:25:00,41.79,41.8,41.73,41.76,58600.0,29.7059,29.713,29.6632,29.6845,58600.0
2012-04-13 13:30:00,41.76,41.77,41.71,41.76,29100.0,29.6845,29.6917,29.649,29.6845,29100.0
2012-04-13 13:35:00,41.76,41.78,41.74,41.77,42400.0,29.6845,29.6988,29.6703,29.6917,42400.0
2012-04-13 13:40:00,41.76,41.78,41.74,41.76,22300.0,29.6845,29.6988,29.6703,29.6845,22300.0
2012-04-13 13:45:00,41.77,41.77,41.71,41.74,24500.0,29.6917,29.6917,29.649,29.6703,24500.0
2012-04-13 13:50:00,41.74,41.77,41.71,41.72,11200.0,29.6703,29.6917,29.649,29.6561,11200.0
2012-04-13 13:55:00,41.72,41.74,41.67,41.67,25000.0,29.6561,29.6703,29.6206,29.6206,25000.0
2012-04-13 14:00:00,41.67,41.71,41.65,41.68,26800.0,29.6206,29.649,29.6064,29.6277,26800.0
2012-04-13 14:05:00,41.68,41.68,41.63,41.65,65500.0,29.6277,29.6277,29.5921,29.6064,65500.0
2012-04-13 14:10:00,41.65,41.67,41.61,41.66,40300.0,29.6064,29.6206,29.5779,29.6135,40300.0
2012-04-13 14:15:00,41.66,41.7,41.64,41.67,15800.0,29.6135,29.6419,29.5992,29.6206,15800.0
2012-04-13 14:20:00,41.68,41.78,41.68,41.77,22900.0,29.6277,29.6988,29.6277,29.6917,22900.0
2012-04-13 14:25:00,41.77,41.78,41.68,41.73,31300.0,29.6917,29.6988,29.6277,29.6632,31300.0
2012-04-13 14:30:00,41.73,41.78,41.72,41.76,11900.0,29.6632,29.6988,29.6561,29.6845,11900.0
2012-04-13 14:35:00,41.76,41.77,41.72,41.74,19700.0,29.6845,29.6917,29.6561,29.6703,19700.0
2012-04-13 14:40:00,41.74,41.77,41.74,41.75,17600.0,29.6703,29.6917,29.6703,29.6774,17600.0
2012-04-13 14:45:00,41.76,41.78,41.75,41.77,23100.0,29.6845,29.6988,29.6774,29.6917,23100.0
2012-04-13 14:50:00,41.77,41.77,41.73,41.76,24400.0,29.6917,29.6917,29.6632,29.6845,24400.0
2012-04-13 14:55:00,41.76,41.76,41.7,41.73,10100.0,29.6845,29.6845,29.6419,29.6632,10100.0
2012-04-13 15:00:00,41.72,41.73,41.71,41.73,15200.0,29.6561,29.6632,29.649,29.6632,15200.0
2012-04-13 15:05:00,41.73,41.77,41.71,41.75,21300.0,29.6632,29.6917,29.649,29.6774,21300.0
2012-04-13 15:10:00,41.75,41.76,41.73,41.75,19700.0,29.6774,29.6845,29.6632,29.6774,19700.0
2012-04-13 15:15:00,41.74,41.75,41.69,41.75,16800.0,29.6703,29.6774,29.6348,29.6774,16800.0
2012-04-13 15:20:00,41.74,41.77,41.71,41.73,29400.0,29.6703,29.6917,29.649,29.6632,29400.0
2012-04-13 15:25:00,41.73,41.73,41.66,41.67,29600.0,29.6632,29.6632,29.6135,29.6206,29600.0
2012-04-13 15:30:00,41.68,41.75,41.66,41.66,41700.0,29.6277,29.6774,29.6135,29.6135,41700.0
2012-04-13 15:35:00,41.65,41.66,41.6,41.61,34800.0,29.6064,29.6135,29.5708,29.5779,34800.0
2012-04-13 15:40:00,41.6,41.66,41.6,41.66,28200.0,29.5708,29.6135,29.5708,29.6135,28200.0
2012-04-13 15:45:00,41.66,41.7,41.58,41.62,103400.0,29.6135,29.6419,29.5566,29.585,103400.0
2012-04-13 15:50:00,41.62,41.64,41.54,41.55,62500.0,29.585,29.5992,29.5282,29.5353,62500.0
2012-04-13 15:55:00,41.56,41.6,41.51,41.57,162100.0,29.5424,29.5708,29.5068,29.5495,162100.0
2012-04-16 09:30:00,41.93,42.34,41.91,42.3,49300.0,29.8054,30.0968,29.7912,30.0684,49300.0
2012-04-16 09:35:00,42.29,42.32,42.13,42.13,15300.0,30.0613,30.0826,29.9476,29.9476,15300.0
2012-04-16 09:40:00,42.13,42.13,41.86,41.86,21700.0,29.9476,29.9476,29.7556,29.7556,21700.0
2012-04-16 09:45:00,41.87,41.97,41.77,41.94,39000.0,29.7627,29.8338,29.6917,29.8125,39000.0
2012-04-16 09:50:00,41.95,41.96,41.75,41.89,49800.0,29.8196,29.8267,29.6774,29.777,49800.0
2012-04-16 09:55:00,41.89,42.0,41.78,41.95,34900.0,29.777,29.8552,29.6988,29.8196,34900.0
2012-04-16 10:00:00,41.94,41.94,41.82,41.89,47100.0,29.8125,29.8125,29.7272,29.777,47100.0
2012-04-16 10:05:00,41.9,41.94,41.8,41.82,62600.0,29.7841,29.8125,29.713,29.7272,62600.0
2012-04-16 10:10:00,41.83,41.85,41.57,41.62,64500.0,29.7343,29.7485,29.5495,29.585,64500.0
2012-04-16 10:15:00,41.61,41.71,41.55,41.68,44100.0,29.5779,29.649,29.5353,29.6277,44100.0
2012-04-16 10:20:00,41.68,41.77,41.65,41.76,36100.0,29.6277,29.6917,29.6064,29.6845,36100.0
2012-04-16 10:25:00,41.74,41.9,41.67,41.9,53200.0,29.6703,29.7841,29.6206,29.7841,53200.0
2012-04-16 10:30:00,41.88,41.91,41.78,41.85,37900.0,29.7698,29.7912,29.6988,29.7485,37900.0
2012-04-16 10:35:00,41.84,41.85,41.72,41.77,50700.0,29.7414,29.7485,29.6561,29.6917,50700.0
2012-04-16 10:40:00,41.77,41.85,41.76,41.76,20100.0,29.6917,29.7485,29.6845,29.6845,20100.0
2012-04-16 10:45:00,41.77,41.96,41.76,41.94,37500.0,29.6917,29.8267,29.6845,29.8125,37500.0
2012-04-16 10:50:00,41.94,41.97,41.86,41.91,16200.0,29.8125,29.8338,29.7556,29.7912,16200.0
2012-04-16 10:55:00,41.91,41.94,41.8,41.8,15800.0,29.7912,29.8125,29.713,29.713,15800.0
2012-04-16 11:00:00,41.82,41.94,41.82,41.84,20700.0,29.7272,29.8125,29.7272,29.7414,20700.0
2012-04-16 11:05:00,41.83,41.88,41.78,41.86,35100.0,29.7343,29.7698,29.6988,29.7556,35100.0
2012-04-16 11:10:00,41.86,41.96,41.86,41.87,26700.0,29.7556,29.8267,29.7556,29.7627,26700.0
2012-04-16 11:15:00,41.86,41.93,41.78,41.81,23400.0,29.7556,29.8054,29.6988,29.7201,23400.0
2012-04-16 11:20:00,41.82,41.84,41.76,41.77,28400.0,29.7272,29.7414,29.6845,29.6917,28400.0
2012-04-16 11:25:00,41.74,41.79,41.68,41.68,32300.0,29.6703,29.7059,29.6277,29.6277,32300.0
2012-04-16 11:30:00,41.68,41.7,41.57,41.57,30600.0,29.6277,29.6419,29.5495,29.5495,30600.0
2012-04-16 11:35:00,41.58,41.61,41.51,41.61,38500.0,29.5566,29.5779,29.5068,29.5779,38500.0
2012-04-16 11:40:00,41.61,41.68,41.61,41.63,26200.0,29.5779,29.6277,29.5779,29.5921,26200.0
2012-04-16 11:45:00,41.62,41.68,41.61,41.63,26700.0,29.585,29.6277,29.5779,29.5921,26700.0
2012-04-16 11:50:00,41.62,41.69,41.6,41.61,28200.0,29.585,29.6348,29.5708,29.5779,28200.0
2012-04-16 11:55:00,41.62,41.68,41.61,41.61,19800.0,29.585,29.6277,29.5779,29.5779,19800.0
2012-04-16 12:00:00,41.61,41.76,41.61,41.76,24700.0,29.5779,29.6845,29.5779,29.6845,24700.0
2012-04-16 12:05:00,41.76,41.77,41.61,41.63,14700.0,29.6845,29.6917,29.5779,29.5921,14700.0
2012-04-16 12:10:00,41.63,41.68,41.63,41.67,15400.0,29.5921,29.6277,29.5921,29.6206,15400.0
2012-04-16 12:15:00,41.68,41.71,41.61,41.62,15600.0,29.6277,29.649,29.5779,29.585,15600.0
2012-04-16 12:20:00,41.62,41.64,41.57,41.6,23800.0,29.585,29.5992,29.5495,29.5708,23800.0
2012-04-16 12:25:00,41.6,41.7,41.6,41.69,24600.0,29.5708,29.6419,29.5708,29.6348,24600.0
2012-04-16 12:30:00,41.68,41.71,41.61,41.61,12400.0,29.6277,29.649,29.5779,29.5779,12400.0
2012-04-16 12:35:00,41.62,41.63,41.55,41.62,20100.0,29.585,29.5921,29.5353,29.585,20100.0
2012-04-16 12:40:00,41.62,41.66,41.6,41.65,19800.0,29.585,29.6135,29.5708,29.6064,19800.0
2012-04-16 12:45:00,41.66,41.72,41.63,41.67,27700.0,29.6135,29.6561,29.5921,29.6206,27700.0
2012-04-16 12:50:00,41.68,41.68,41.58,41.61,19000.0,29.6277,29.6277,29.5566,29.5779,19000.0
2012-04-16 12:55:00,41.6,41.7,41.58,41.69,30200.0,29.5708,29.6419,29.5566,29.6348,30200.0
2012-04-16 13:00:00,41.69,41.69,41.64,41.67,20500.0,29.6348,29.6348,29.5992,29.6206,20500.0
2012-04-16 13:05:00,41.67,41.69,41.65,41.65,32000.0,29.6206,29.6348,29.6064,29.6064,32000.0
2012-04-16 13:10:00,41.64,41.7,41.64,41.67,76500.0,29.5992,29.6419,29.5992,29.6206,76500.0
2012-04-16 13:15:00,41.68,41.74,41.66,41.68,38300.0,29.6277,29.6703,29.6135,29.6277,38300.0
2012-04-16 13:20:00,41.67,41.73,41.66,41.68,28700.0,29.6206,29.6632,29.6135,29.6277,28700.0
2012-04-16 13:25:00,41.68,41.7,41.63,41.68,25000.0,29.6277,29.6419,29.5921,29.6277,25000.0
2012-04-16 13:30:00,41.69,41.71,41.65,41.71,31900.0,29.6348,29.649,29.6064,29.649,31900.0
2012-04-16 13:35:00,41.72,41.89,41.71,41.85,66700.0,29.6561,29.777,29.649,29.7485,66700.0
2012-04-16 13:40:00,41.85,41.95,41.84,41.93,58800.0,29.7485,29.8196,29.7414,29.8054,58800.0
2012-04-16 13:45:00,41.94,41.99,41.93,41.94,41400.0,29.8125,29.848,29.8054,29.8125,41400.0
2012-04-16 13:50:00,41.94,42.02,41.92,41.99,68200.0,29.8125,29.8694,29.7983,29.848,68200.0
2012-04-16 13:55:00,41.99,42.1,41.98,42.02,58300.0,29.848,29.9262,29.8409,29.8694,58300.0
2012-04-16 14:00:00,42.03,42.06,41.94,41.97,47100.0,29.8765,29.8978,29.8125,29.8338,47100.0
2012-04-16 14:05:00,41.97,41.97,41.9,41.9,28800.0,29.8338,29.8338,29.7841,29.7841,28800.0
2012-04-16 14:10:00,41.9,41.95,41.9,41.93,41400.0,29.7841,29.8196,29.7841,29.8054,41400.0
2012-04-16 14:15:00,41.92,41.96,41.9,41.93,40600.0,29.7983,29.8267,29.7841,29.8054,40600.0
2012-04-16 14:20:00,41.93,41.94,41.86,41.86,32300.0,29.8054,29.8125,29.7556,29.7556,32300.0
2012-04-16 14:25:00,41.85,41.88,41.79,41.8,82000.0,29.7485,29.7698,29.7059,29.713,82000.0
2012-04-16 14:30:00,41.8,41.85,41.79,41.82,35600.0,29.713,29.7485,29.7059,29.7272,35600.0
2012-04-16 14:35:00,41.82,41.89,41.8,41.82,52400.0,29.7272,29.777,29.713,29.7272,52400.0
2012-04-16 14:40:00,41.82,41.84,41.77,41.77,39800.0,29.7272,29.7414,29.6917,29.6917,39800.0
2012-04-16 14:45:00,41.78,41.83,41.76,41.82,30100.0,29.6988,29.7343,29.6845,29.7272,30100.0
2012-04-16 14:50:00,41.83,41.84,41.77,41.78,33100.0,29.7343,29.7414,29.6917,29.6988,33100.0
2012-04-16 14:55:00,41.77,41.83,41.74,41.79,59900.0,29.6917,29.7343,29.6703,29.7059,59900.0
2012-04-16 15:00:00,41.8,41.85,41.74,41.78,61500.0,29.713,29.7485,29.6703,29.6988,61500.0
2012-04-16 15:05:00,41.79,41.87,41.78,41.87,39000.0,29.7059,29.7627,29.6988,29.7627,39000.0
2012-04-16 15:10:00,41.87,41.92,41.86,41.9,26900.0,29.7627,29.7983,29.7556,29.7841,26900.0
2012-04-16 15:15:00,41.9,41.91,41.85,41.9,25500.0,29.7841,29.7912,29.7485,29.7841,25500.0
2012-04-16 15:20:00,41.91,41.94,41.84,41.89,29200.0,29.7912,29.8125,29.7414,29.777,29200.0
2012-04-16 15:25:00,41.88,41.89,41.78,41.84,61700.0,29.7698,29.777,29.6988,29.7414,61700.0
2012-04-16 15:30:00,41.84,41.92,41.83,41.88,44100.0,29.7414,29.7983,29.7343,29.7698,44100.0
2012-04-16 15:35:00,41.87,41.92,41.86,41.91,51900.0,29.7627,29.7983,29.7556,29.7912,51900.0
2012-04-16 15:40:00,41.91,41.91,41.79,41.79,100700.0,29.7912,29.7912,29.7059,29.7059,100700.0
2012-04-16 15:45:00,41.8,41.82,41.72,41.72,152600.0,29.713,29.7272,29.6561,29.6561,152600.0
2012-04-16 15:50:00,41.72,41.75,41.7,41.73,120300.0,29.6561,29.6774,29.6419,29.6632,120300.0
2012-04-16 15:55:00,41.74,41.78,41.69,41.7,368100.0,29.6703,29.6988,29.6348,29.6419,368100.0
2012-04-17 09:30:00,42.11,42.24,42.06,42.2,49400.0,29.9333,30.0258,29.8978,29.9973,49400.0
2012-04-17 09:35:00,42.19,42.23,42.13,42.14,25500.0,29.9902,30.0186,29.9476,29.9547,25500.0
2012-04-17 09:40:00,42.14,42.18,42.0,42.13,31400.0,29.9547,29.9831,29.8552,29.9476,31400.0
2012-04-17 09:45:00,42.14,42.22,42.07,42.2,45100.0,29.9547,30.0115,29.9049,29.9973,45100.0
2012-04-17 09:50:00,42.2,42.34,42.16,42.19,37200.0,29.9973,30.0968,29.9689,29.9902,37200.0
2012-04-17 09:55:00,42.2,42.25,42.13,42.18,47700.0,29.9973,30.0329,29.9476,29.9831,47700.0
2012-04-17 10:00:00,42.2,42.26,42.08,42.19,48900.0,29.9973,30.04,29.912,29.9902,48900.0
2012-04-17 10:05:00,42.2,42.36,42.2,42.34,36200.0,29.9973,30.1111,29.9973,30.0968,36200.0
2012-04-17 10:10:00,42.35,42.43,42.33,42.43,29900.0,30.1039,30.1608,30.0897,30.1608,29900.0
2012-04-17 10:15:00,42.42,42.56,42.4,42.54,49400.0,30.1537,30.2532,30.1395,30.239,49400.0
2012-04-17 10:20:00,42.55,42.55,42.42,42.46,27800.0,30.2461,30.2461,30.1537,30.1821,27800.0
2012-04-17 10:25:00,42.44,42.46,42.38,42.4,19900.0,30.1679,30.1821,30.1253,30.1395,19900.0
2012-04-17 10:30:00,42.42,42.49,42.38,42.39,22500.0,30.1537,30.2035,30.1253,30.1324,22500.0
2012-04-17 10:35:00,42.39,42.44,42.38,42.41,15400.0,30.1324,30.1679,30.1253,30.1466,15400.0
2012-04-17 10:40:00,42.41,42.49,42.4,42.46,26000.0,30.1466,30.2035,30.1395,30.1821,26000.0
2012-04-17 10:45:00,42.47,42.52,42.43,42.43,21200.0,30.1892,30.2248,30.1608,30.1608,21200.0
2012-04-17 10:50:00,42.43,42.53,42.42,42.49,29300.0,30.1608,30.2319,30.1537,30.2035,29300.0
2012-04-17 10:55:00,42.48,42.51,42.41,42.45,17400.0,30.1964,30.2177,30.1466,30.175,17400.0
2012-04-17 11:00:00,42.45,42.6,42.45,42.56,46100.0,30.175,30.2817,30.175,30.2532,46100.0
2012-04-17 11:05:00,42.56,42.62,42.54,42.58,37700.0,30.2532,30.2959,30.239,30.2674,37700.0
2012-04-17 11:10:00,42.59,42.63,42.51,42.52,16100.0,30.2745,30.303,30.2177,30.2248,16100.0
2012-04-17 11:15:00,42.54,42.59,42.53,42.55,22400.0,30.239,30.2745,30.2319,30.2461,22400.0
2012-04-17 11:20:00,42.55,42.59,42.46,42.51,26200.0,30.2461,30.2745,30.1821,30.2177,26200.0
2012-04-17 11:25:00,42.52,42.54,42.5,42.52,21300.0,30.2248,30.239,30.2106,30.2248,21300.0
2012-04-17 11:30:00,42.53,42.54,42.43,42.45,28600.0,30.2319,30.239,30.1608,30.175,28600.0
2012-04-17 11:35:00,42.45,42.51,42.45,42.46,14900.0,30.175,30.2177,30.175,30.1821,14900.0
2012-04-17 11:40:00,42.46,42.48,42.43,42.44,9800.0,30.1821,30.1964,30.1608,30.1679,9800.0
2012-04-17 11:45:00,42.43,42.45,42.41,42.44,10100.0,30.1608,30.175,30.1466,30.1679,10100.0
2012-04-17 11:50:00,42.44,42.48,42.41,42.45,20900.0,30.1679,30.1964,30.1466,30.175,20900.0
2012-04-17 11:55:00,42.44,42.53,42.43,42.49,14800.0,30.1679,30.2319,30.1608,30.2035,14800.0
2012-04-17 12:00:00,42.49,42.53,42.49,42.52,11400.0,30.2035,30.2319,30.2035,30.2248,11400.0
2012-04-17 12:05:00,42.52,42.52,42.48,42.51,11800.0,30.2248,30.2248,30.1964,30.2177,11800.0
2012-04-17 12:10:00,42.51,42.53,42.45,42.45,17000.0,30.2177,30.2319,30.175,30.175,17000.0
2012-04-17 12:15:00,42.46,42.51,42.43,42.5,16600.0,30.1821,30.2177,30.1608,30.2106,16600.0
2012-04-17 12:20:00,42.51,42.58,42.48,42.56,20300.0,30.2177,30.2674,30.1964,30.2532,20300.0
2012-04-17 12:25:00,42.56,42.57,42.53,42.55,12700.0,30.2532,30.2603,30.2319,30.2461,12700.0
2012-04-17 12:30:00,42.55,42.6,42.53,42.57,19400.0,30.2461,30.2817,30.2319,30.2603,19400.0
2012-04-17 12:35:00,42.59,42.62,42.57,42.57,15700.0,30.2745,30.2959,30.2603,30.2603,15700.0
2012-04-17 12:40:00,42.58,42.63,42.58,42.62,12800.0,30.2674,30.303,30.2674,30.2959,12800.0
2012-04-17 12:45:00,42.62,42.66,42.61,42.63,22800.0,30.2959,30.3243,30.2888,30.303,22800.0
2012-04-17 12:50:00,42.63,42.63,42.55,42.58,41100.0,30.303,30.303,30.2461,30.2674,41100.0
2012-04-17 12:55:00,42.58,42.58,42.55,42.55,3900.0,30.2674,30.2674,30.2461,30.2461,3900.0
2012-04-17 13:00:00,42.55,42.56,42.52,42.53,14600.0,30.2461,30.2532,30.2248,30.2319,14600.0
2012-04-17 13:05:00,42.54,42.54,42.51,42.53,6000.0,30.239,30.239,30.2177,30.2319,6000.0
2012-04-17 13:10:00,42.52,42.55,42.52,42.54,9600.0,30.2248,30.2461,30.2248,30.239,9600.0
2012-04-17 13:15:00,42.54,42.57,42.51,42.52,12000.0,30.239,30.2603,30.2177,30.2248,12000.0
2012-04-17 13:20:00,42.52,42.52,42.47,42.47,7500.0,30.2248,30.2248,30.1892,30.1892,7500.0
2012-04-17 13:25:00,42.47,42.55,42.46,42.53,11900.0,30.1892,30.2461,30.1821,30.2319,11900.0
2012-04-17 13:30:00,42.54,42.55,42.51,42.51,13700.0,30.239,30.2461,30.2177,30.2177,13700.0
2012-04-17 13:35:00,42.51,42.55,42.48,42.54,12000.0,30.2177,30.2461,30.1964,30.239,12000.0
2012-04-17 13:40:00,42.54,42.59,42.53,42.56,13900.0,30.239,30.2745,30.2319,30.2532,13900.0
2012-04-17 13:45:00,42.56,42.59,42.54,42.55,11500.0,30.2532,30.2745,30.239,30.2461,11500.0
2012-04-17 13:50:00,42.55,42.59,42.54,42.58,16900.0,30.2461,30.2745,30.239,30.2674,16900.0
2012-04-17 13:55:00,42.58,42.64,42.56,42.59,13200.0,30.2674,30.3101,30.2532,30.2745,13200.0
2012-04-17 14:00:00,42.59,42.63,42.59,42.62,23300.0,30.2745,30.303,30.2745,30.2959,23300.0
2012-04-17 14:05:00,42.62,42.64,42.55,42.55,15000.0,30.2959,30.3101,30.2461,30.2461,15000.0
2012-04-17 14:10:00,42.55,42.58,42.54,42.55,8800.0,30.2461,30.2674,30.239,30.2461,8800.0
2012-04-17 14:15:00,42.56,42.59,42.53,42.53,35200.0,30.2532,30.2745,30.2319,30.2319,35200.0
2012-04-17 14:20:00,42.54,42.59,42.54,42.57,39100.0,30.239,30.2745,30.239,30.2603,39100.0
2012-04-17 14:25:00,42.57,42.61,42.55,42.6,13400.0,30.2603,30.2888,30.2461,30.2817,13400.0
2012-04-17 14:30:00,42.6,42.63,42.58,42.61,21600.0,30.2817,30.303,30.2674,30.2888,21600.0
2012-04-17 14:35:00,42.62,42.62,42.59,42.61,7500.0,30.2959,30.2959,30.2745,30.2888,7500.0
2012-04-17 14:40:00,42.6,42.61,42.54,42.55,48400.0,30.2817,30.2888,30.239,30.2461,48400.0
2012-04-17 14:45:00,42.54,42.57,42.45,42.45,14600.0,30.239,30.2603,30.175,30.175,14600.0
2012-04-17 14:50:00,42.45,42.51,42.44,42.44,14900.0,30.175,30.2177,30.1679,30.1679,14900.0
2012-04-17 14:55:00,42.44,42.48,42.41,42.48,15700.0,30.1679,30.1964,30.1466,30.1964,15700.0
2012-04-17 15:00:00,42.48,42.48,42.39,42.45,24300.0,30.1964,30.1964,30.1324,30.175,24300.0
2012-04-17 15:05:00,42.44,42.48,42.42,42.47,17600.0,30.1679,30.1964,30.1537,30.1892,17600.0
2012-04-17 15:10:00,42.48,42.48,42.4,42.4,17400.0,30.1964,30.1964,30.1395,30.1395,17400.0
2012-04-17 15:15:00,42.41,42.45,42.39,42.4,13600.0,30.1466,30.175,30.1324,30.1395,13600.0
2012-04-17 15:20:00,42.4,42.43,42.34,42.41,37200.0,30.1395,30.1608,30.0968,30.1466,37200.0
2012-04-17 15:25:00,42.41,42.48,42.41,42.47,32500.0,30.1466,30.1964,30.1466,30.1892,32500.0
2012-04-17 15:30:00,42.48,42.48,42.4,42.41,32800.0,30.1964,30.1964,30.1395,30.1466,32800.0
2012-04-17 15:35:00,42.42,42.42,42.34,42.38,35600.0,30.1537,30.1537,30.0968,30.1253,35600.0
2012-04-17 15:40:00,42.38,42.39,42.34,42.36,33900.0,30.1253,30.1324,30.0968,30.1111,33900.0
2012-04-17 15:45:00,42.36,42.39,42.31,42.33,72900.0,30.1111,30.1324,30.0755,30.0897,72900.0
2012-04-17 15:50:00,42.34,42.41,42.33,42.35,69100.0,30.0968,30.1466,30.0897,30.1039,69100.0
2012-04-17 15:55:00,42.34,42.36,42.32,42.32,112600.0,30.0968,30.1111,30.0826,30.0826,112600.0
2012-04-18 09:30:00,42.15,42.25,42.03,42.05,23100.0,29.9618,30.0329,29.8765,29.8907,23100.0
2012-04-18 09:35:00,42.04,42.39,42.04,42.31,15000.0,29.8836,30.1324,29.8836,30.0755,15000.0
2012-04-18 09:40:00,42.31,42.42,42.17,42.3,35900.0,30.0755,30.1537,29.976,30.0684,35900.0
2012-04-18 09:45:00,42.3,42.31,42.11,42.25,33000.0,30.0684,30.0755,29.9333,30.0329,33000.0
2012-04-18 09:50:00,42.26,42.44,42.21,42.39,29200.0,30.04,30.1679,30.0044,30.1324,29200.0
2012-04-18 09:55:00,42.39,42.41,42.34,42.41,19200.0,30.1324,30.1466,30.0968,30.1466,19200.0
2012-04-18 10:00:00,42.42,42.43,42.21,42.28,31500.0,30.1537,30.1608,30.0044,30.0542,31500.0
2012-04-18 10:05:00,42.27,42.32,42.19,42.31,26700.0,30.0471,30.0826,29.9902,30.0755,26700.0
2012-04-18 10:10:00,42.31,42.32,42.2,42.29,33400.0,30.0755,30.0826,29.9973,30.0613,33400.0
2012-04-18 10:15:00,42.3,42.36,42.26,42.3,20900.0,30.0684,30.1111,30.04,30.0684,20900.0
2012-04-18 10:20:00,42.31,42.33,42.19,42.23,23400.0,30.0755,30.0897,29.9902,30.0186,23400.0
2012-04-18 10:25:00,42.21,42.31,42.21,42.24,22900.0,30.0044,30.0755,30.0044,30.0258,22900.0
2012-04-18 10:30:00,42.22,42.23,42.12,42.17,19200.0,30.0115,30.0186,29.9405,29.976,19200.0
2012-04-18 10:35:00,42.17,42.29,42.17,42.27,20100.0,29.976,30.0613,29.976,30.0471,20100.0
2012-04-18 10:40:00,42.25,42.37,42.23,42.33,20400.0,30.0329,30.1182,30.0186,30.0897,20400.0
2012-04-18 10:45:00,42.35,42.39,42.3,42.37,17000.0,30.1039,30.1324,30.0684,30.1182,17000.0
2012-04-18 10:50:00,42.37,42.39,42.3,42.39,9000.0,30.1182,30.1324,30.0684,30.1324,9000.0
2012-04-18 10:55:00,42.38,42.43,42.34,42.4,14700.0,30.1253,30.1608,30.0968,30.1395,14700.0
2012-04-18 11:00:00,42.4,42.4,42.34,42.34,8200.0,30.1395,30.1395,30.0968,30.0968,8200.0
2012-04-18 11:05:00,42.34,42.34,42.19,42.23,39000.0,30.0968,30.0968,29.9902,30.0186,39000.0
2012-04-18 11:10:00,42.24,42.25,42.16,42.21,9900.0,30.0258,30.0329,29.9689,30.0044,9900.0
2012-04-18 11:15:00,42.18,42.23,42.14,42.23,17600.0,29.9831,30.0186,29.9547,30.0186,17600.0
2012-04-18 11:20:00,42.23,42.23,42.12,42.17,18400.0,30.0186,30.0186,29.9405,29.976,18400.0
2012-04-18 11:25:00,42.17,42.18,42.09,42.17,10900.0,29.976,29.9831,29.9191,29.976,10900.0
2012-04-18 11:30:00,42.16,42.17,42.1,42.12,14500.0,29.9689,29.976,29.9262,29.9405,14500.0
2012-04-18 11:35:00,42.11,42.12,42.06,42.1,14300.0,29.9333,29.9405,29.8978,29.9262,14300.0
2012-04-18 11:40:00,42.1,42.15,42.08,42.13,24300.0,29.9262,29.9618,29.912,29.9476,24300.0
2012-04-18 11:45:00,42.13,42.18,42.1,42.13,23000.0,29.9476,29.9831,29.9262,29.9476,23000.0
2012-04-18 11:50:00,42.12,42.23,42.09,42.23,17200.0,29.9405,30.0186,29.9191,30.0186,17200.0
2012-04-18 11:55:00,42.23,42.26,42.19,42.24,12700.0,30.0186,30.04,29.9902,30.0258,12700.0
2012-04-18 12:00:00,42.24,42.26,42.23,42.26,11300.0,30.0258,30.04,30.0186,30.04,11300.0
2012-04-18 12:05:00,42.25,42.29,42.25,42.28,12900.0,30.0329,30.0613,30.0329,30.0542,12900.0
2012-04-18 12:10:00,42.28,42.33,42.26,42.32,12200.0,30.0542,30.0897,30.04,30.0826,12200.0
2012-04-18 12:15:00,42.32,42.35,42.32,42.33,12600.0,30.0826,30.1039,30.0826,30.0897,12600.0
2012-04-18 12:20:00,42.32,42.35,42.29,42.3,15100.0,30.0826,30.1039,30.0613,30.0684,15100.0
2012-04-18 12:25:00,42.31,42.31,42.2,42.24,16000.0,30.0755,30.0755,29.9973,30.0258,16000.0
2012-04-18 12:30:00,42.24,42.27,42.22,42.25,9000.0,30.0258,30.0471,30.0115,30.0329,9000.0
2012-04-18 12:35:00,42.26,42.3,42.24,42.3,7700.0,30.04,30.0684,30.0258,30.0684,7700.0
2012-04-18 12:40:00,42.3,42.34,42.28,42.34,10500.0,30.0684,30.0968,30.0542,30.0968,10500.0
2012-04-18 12:45:00,42.34,42.34,42.28,42.3,9900.0,30.0968,30.0968,30.0542,30.0684,9900.0
2012-04-18 12:50:00,42.3,42.31,42.27,42.31,6600.0,30.0684,30.0755,30.0471,30.0755,6600.0
2012-04-18 12:55:00,42.3,42.33,42.3,42.32,8800.0,30.0684,30.0897,30.0684,30.0826,8800.0
2012-04-18 13:00:00,42.32,42.36,42.3,42.36,7700.0,30.0826,30.1111,30.0684,30.1111,7700.0
2012-04-18 13:05:00,42.36,42.39,42.36,42.37,11300.0,30.1111,30.1324,30.1111,30.1182,11300.0
2012-04-18 13:10:00,42.37,42.38,42.36,42.36,3900.0,30.1182,30.1253,30.1111,30.1111,3900.0
2012-04-18 13:15:00,42.35,42.35,42.28,42.33,9800.0,30.1039,30.1039,30.0542,30.0897,9800.0
2012-04-18 13:20:00,42.32,42.36,42.31,42.34,6100.0,30.0826,30.1111,30.0755,30.0968,6100.0
2012-04-18 13:25:00,42.34,42.36,42.32,42.34,11300.0,30.0968,30.1111,30.0826,30.0968,11300.0
2012-04-18 13:30:00,42.35,42.35,42.25,42.25,32100.0,30.1039,30.1039,30.0329,30.0329,32100.0
2012-04-18 13:35:00,42.25,42.27,42.18,42.18,13700.0,30.0329,30.0471,29.9831,29.9831,13700.0
2012-04-18 13:40:00,42.19,42.23,42.17,42.22,17000.0,29.9902,30.0186,29.976,30.0115,17000.0
2012-04-18 13:45:00,42.21,42.21,42.15,42.15,9800.0,30.0044,30.0044,29.9618,29.9618,9800.0
2012-04-18 13:50:00,42.16,42.2,42.15,42.19,13900.0,29.9689,29.9973,29.9618,29.9902,13900.0
2012-04-18 13:55:00,42.19,42.19,42.15,42.17,22400.0,29.9902,29.9902,29.9618,29.976,22400.0
2012-04-18 14:00:00,42.17,42.17,42.12,42.14,45900.0,29.976,29.976,29.9405,29.9547,45900.0
2012-04-18 14:05:00,42.14,42.15,42.1,42.1,48900.0,29.9547,29.9618,29.9262,29.9262,48900.0
2012-04-18 14:10:00,42.09,42.12,42.05,42.12,36600.0,29.9191,29.9405,29.8907,29.9405,36600.0
2012-04-18 14:15:00,42.12,42.15,42.08,42.15,17100.0,29.9405,29.9618,29.912,29.9618,17100.0
2012-04-18 14:20:00,42.14,42.22,42.14,42.2,50100.0,29.9547,30.0115,29.9547,29.9973,50100.0
2012-04-18 14:25:00,42.21,42.25,42.2,42.22,35100.0,30.0044,30.0329,29.9973,30.0115,35100.0
2012-04-18 14:30:00,42.24,42.29,42.21,42.28,16500.0,30.0258,30.0613,30.0044,30.0542,16500.0
2012-04-18 14:35:00,42.28,42.29,42.17,42.19,59500.0,30.0542,30.0613,29.976,29.9902,59500.0
2012-04-18 14:40:00,42.18,42.19,42.15,42.19,22600.0,29.9831,29.9902,29.9618,29.9902,22600.0
2012-04-18 14:45:00,42.18,42.21,42.07,42.09,48600.0,29.9831,30.0044,29.9049,29.9191,48600.0
2012-04-18 14:50:00,42.1,42.13,42.05,42.1,38700.0,29.9262,29.9476,29.8907,29.9262,38700.0
2012-04-18 14:55:00,42.11,42.14,42.1,42.12,22500.0,29.9333,29.9547,29.9262,29.9405,22500.0
2012-04-18 15:00:00,42.13,42.21,42.13,42.18,76600.0,29.9476,30.0044,29.9476,29.9831,76600.0
2012-04-18 15:05:00,42.17,42.18,42.14,42.16,34500.0,29.976,29.9831,29.9547,29.9689,34500.0
2012-04-18 15:10:00,42.16,42.24,42.16,42.21,35800.0,29.9689,30.0258,29.9689,30.0044,35800.0
2012-04-18 15:15:00,42.21,42.22,42.13,42.16,41900.0,30.0044,30.0115,29.9476,29.9689,41900.0
2012-04-18 15:20:00,42.16,42.19,42.14,42.18,29600.0,29.9689,29.9902,29.9547,29.9831,29600.0
2012-04-18 15:25:00,42.19,42.19,42.1,42.14,44600.0,29.9902,29.9902,29.9262,29.9547,44600.0
2012-04-18 15:30:00,42.14,42.16,42.12,42.14,41400.0,29.9547,29.9689,29.9405,29.9547,41400.0
2012-04-18 15:35:00,42.14,42.2,42.12,42.18,32500.0,29.9547,29.9973,29.9405,29.9831,32500.0
2012-04-18 15:40:00,42.18,42.19,42.13,42.17,45200.0,29.9831,29.9902,29.9476,29.976,45200.0
2012-04-18 15:45:00,42.16,42.22,42.13,42.2,83600.0,29.9689,30.0115,29.9476,29.9973,83600.0
2012-04-18 15:50:00,42.2,42.23,42.17,42.2,94400.0,29.9973,30.0186,29.976,29.9973,94400.0
2012-04-18 15:55:00,42.2,42.22,42.16,42.17,107600.0,29.9973,30.0115,29.9689,29.976,107600.0
2012-04-19 09:30:00,42.0,42.01,40.66,41.08,211500.0,29.8552,29.8623,28.9026,29.2012,211500.0
2012-04-19 09:35:00,41.07,41.15,40.96,41.0,148700.0,29.1941,29.2509,29.1159,29.1443,148700.0
2012-04-19 09:40:00,40.99,41.06,40.95,41.02,155200.0,29.1372,29.187,29.1088,29.1585,155200.0
2012-04-19 09:45:00,41.02,41.12,40.95,41.0,190800.0,29.1585,29.2296,29.1088,29.1443,190800.0
2012-04-19 09:50:00,41.0,41.08,40.95,40.97,112700.0,29.1443,29.2012,29.1088,29.123,112700.0
2012-04-19 09:55:00,40.98,40.99,40.76,40.88,123700.0,29.1301,29.1372,28.9737,29.059,123700.0
2012-04-19 10:00:00,40.88,40.92,40.66,40.68,153200.0,29.059,29.0874,28.9026,28.9168,153200.0
2012-04-19 10:05:00,40.69,40.8,40.57,40.59,106300.0,28.924,29.0021,28.8387,28.8529,106300.0
2012-04-19 10:10:00,40.59,40.68,40.5,40.68,184300.0,28.8529,28.9168,28.7889,28.9168,184300.0
2012-04-19 10:15:00,40.69,40.75,40.66,40.66,114600.0,28.924,28.9666,28.9026,28.9026,114600.0
2012-04-19 10:20:00,40.66,40.78,40.63,40.66,89800.0,28.9026,28.9879,28.8813,28.9026,89800.0
2012-04-19 10:25:00,40.66,40.66,40.53,40.59,59800.0,28.9026,28.9026,28.8102,28.8529,59800.0
2012-04-19 10:30:00,40.59,40.7,40.59,40.63,55500.0,28.8529,28.9311,28.8529,28.8813,55500.0
2012-04-19 10:35:00,40.63,40.71,40.6,40.65,61400.0,28.8813,28.9382,28.86,28.8955,61400.0
2012-04-19 10:40:00,40.65,40.68,40.57,40.6,88400.0,28.8955,28.9168,28.8387,28.86,88400.0
2012-04-19 10:45:00,40.59,40.6,40.43,40.58,90500.0,28.8529,28.86,28.7391,28.8458,90500.0
2012-04-19 10:50:00,40.58,40.58,40.47,40.5,31200.0,28.8458,28.8458,28.7676,28.7889,31200.0
2012-04-19 10:55:00,40.51,40.61,40.4,40.42,54800.0,28.796,28.8671,28.7178,28.732,54800.0
2012-04-19 11:00:00,40.42,40.42,40.27,40.27,101200.0,28.732,28.732,28.6254,28.6254,101200.0
2012-04-19 11:05:00,40.28,40.3,40.08,40.11,134200.0,28.6325,28.6467,28.4903,28.5117,134200.0
2012-04-19 11:10:00,40.11,40.27,40.01,40.26,186300.0,28.5117,28.6254,28.4406,28.6183,186300.0
2012-04-19 11:15:00,40.26,40.29,40.18,40.19,150500.0,28.6183,28.6396,28.5614,28.5685,150500.0
2012-04-19 11:20:00,40.19,40.27,40.14,40.19,71800.0,28.5685,28.6254,28.533,28.5685,71800.0
2012-04-19 11:25:00,40.19,40.23,40.15,40.2,46500.0,28.5685,28.597,28.5401,28.5756,46500.0
2012-04-19 11:30:00,40.2,40.2,40.09,40.12,56900.0,28.5756,28.5756,28.4975,28.5188,56900.0
2012-04-19 11:35:00,40.13,40.15,40.07,40.13,35200.0,28.5259,28.5401,28.4832,28.5259,35200.0
2012-04-19 11:40:00,40.13,40.29,40.13,40.24,99800.0,28.5259,28.6396,28.5259,28.6041,99800.0
2012-04-19 11:45:00,40.24,40.37,40.23,40.28,47500.0,28.6041,28.6965,28.597,28.6325,47500.0
2012-04-19 11:50:00,40.29,40.31,40.26,40.27,56200.0,28.6396,28.6538,28.6183,28.6254,56200.0
2012-04-19 11:55:00,40.27,40.3,40.2,40.21,55500.0,28.6254,28.6467,28.5756,28.5828,55500.0
2012-04-19 12:00:00,40.21,40.28,40.2,40.21,73700.0,28.5828,28.6325,28.5756,28.5828,73700.0
2012-04-19 12:05:00,40.21,40.24,40.19,40.2,124300.0,28.5828,28.6041,28.5685,28.5756,124300.0
2012-04-19 12:10:00,40.21,40.27,40.19,40.2,42400.0,28.5828,28.6254,28.5685,28.5756,42400.0
2012-04-19 12:15:00,40.2,40.24,40.15,40.21,155400.0,28.5756,28.6041,28.5401,28.5828,155400.0
2012-04-19 12:20:00,40.22,40.23,40.06,40.07,48300.0,28.5899,28.597,28.4761,28.4832,48300.0
2012-04-19 12:25:00,40.07,40.16,40.06,40.07,35200.0,28.4832,28.5472,28.4761,28.4832,35200.0
2012-04-19 12:30:00,40.07,40.07,39.94,39.94,95700.0,28.4832,28.4832,28.3908,28.3908,95700.0
2012-04-19 12:35:00,39.94,39.97,39.89,39.92,67100.0,28.3908,28.4122,28.3553,28.3766,67100.0
2012-04-19 12:40:00,39.92,39.97,39.89,39.97,59100.0,28.3766,28.4122,28.3553,28.4122,59100.0
2012-04-19 12:45:00,39.98,40.03,39.94,40.02,32200.0,28.4193,28.4548,28.3908,28.4477,32200.0
2012-04-19 12:50:00,40.02,40.1,40.02,40.08,27500.0,28.4477,28.5046,28.4477,28.4903,27500.0
2012-04-19 12:55:00,40.08,40.12,40.06,40.09,17100.0,28.4903,28.5188,28.4761,28.4975,17100.0
2012-04-19 13:00:00,40.09,40.27,40.07,40.23,82300.0,28.4975,28.6254,28.4832,28.597,82300.0
2012-04-19 13:05:00,40.23,40.32,40.23,40.28,40900.0,28.597,28.6609,28.597,28.6325,40900.0
2012-04-19 13:10:00,40.28,40.32,40.2,40.21,43800.0,28.6325,28.6609,28.5756,28.5828,43800.0
2012-04-19 13:15:00,40.21,40.23,40.15,40.16,44000.0,28.5828,28.597,28.5401,28.5472,44000.0
2012-04-19 13:20:00,40.15,40.17,40.05,40.09,59400.0,28.5401,28.5543,28.469,28.4975,59400.0
2012-04-19 13:25:00,40.09,40.1,40.0,40.03,40400.0,28.4975,28.5046,28.4335,28.4548,40400.0
2012-04-19 13:30:00,40.02,40.13,40.01,40.08,34300.0,28.4477,28.5259,28.4406,28.4903,34300.0
2012-04-19 13:35:00,40.08,40.12,40.06,40.08,36100.0,28.4903,28.5188,28.4761,28.4903,36100.0
2012-04-19 13:40:00,40.08,40.18,40.07,40.17,49900.0,28.4903,28.5614,28.4832,28.5543,49900.0
2012-04-19 13:45:00,40.17,40.21,40.09,40.14,155600.0,28.5543,28.5828,28.4975,28.533,155600.0
2012-04-19 13:50:00,40.14,40.16,40.08,40.12,38000.0,28.533,28.5472,28.4903,28.5188,38000.0
2012-04-19 13:55:00,40.11,40.14,40.04,40.1,71900.0,28.5117,28.533,28.4619,28.5046,71900.0
2012-04-19 14:00:00,40.11,40.18,40.09,40.16,63200.0,28.5117,28.5614,28.4975,28.5472,63200.0
2012-04-19 14:05:00,40.15,40.19,40.13,40.17,41500.0,28.5401,28.5685,28.5259,28.5543,41500.0
2012-04-19 14:10:00,40.17,40.18,40.1,40.12,40500.0,28.5543,28.5614,28.5046,28.5188,40500.0
2012-04-19 14:15:00,40.12,40.14,40.02,40.06,50900.0,28.5188,28.533,28.4477,28.4761,50900.0
2012-04-19 14:20:00,40.05,40.08,39.97,39.98,55000.0,28.469,28.4903,28.4122,28.4193,55000.0
2012-04-19 14:25:00,39.98,40.05,39.95,39.96,78400.0,28.4193,28.469,28.3979,28.405,78400.0
2012-04-19 14:30:00,39.96,39.99,39.89,39.91,53500.0,28.405,28.4264,28.3553,28.3695,53500.0
2012-04-19 14:35:00,39.91,40.05,39.89,40.04,78700.0,28.3695,28.469,28.3553,28.4619,78700.0
2012-04-19 14:40:00,40.05,40.07,39.97,40.01,53100.0,28.469,28.4832,28.4122,28.4406,53100.0
2012-04-19 14:45:00,40.01,40.26,40.0,40.18,170200.0,28.4406,28.6183,28.4335,28.5614,170200.0
2012-04-19 14:50:00,40.18,40.22,40.1,40.21,112200.0,28.5614,28.5899,28.5046,28.5828,112200.0
2012-04-19 14:55:00,40.2,40.21,40.14,40.14,30400.0,28.5756,28.5828,28.533,28.533,30400.0
2012-04-19 15:00:00,40.14,40.17,40.13,40.15,59700.0,28.533,28.5543,28.5259,28.5401,59700.0
2012-04-19 15:05:00,40.16,40.17,40.03,40.03,77500.0,28.5472,28.5543,28.4548,28.4548,77500.0
2012-04-19 15:10:00,40.04,40.07,40.0,40.05,62200.0,28.4619,28.4832,28.4335,28.469,62200.0
2012-04-19 15:15:00,40.05,40.11,40.04,40.09,69300.0,28.469,28.5117,28.4619,28.4975,69300.0
2012-04-19 15:20:00,40.09,40.1,40.06,40.08,118000.0,28.4975,28.5046,28.4761,28.4903,118000.0
2012-04-19 15:25:00,40.07,40.14,40.05,40.05,230900.0,28.4832,28.533,28.469,28.469,230900.0
2012-04-19 15:30:00,40.04,40.06,40.01,40.01,109500.0,28.4619,28.4761,28.4406,28.4406,109500.0
2012-04-19 15:35:00,40.02,40.03,39.97,39.98,142800.0,28.4477,28.4548,28.4122,28.4193,142800.0
2012-04-19 15:40:00,39.97,39.98,39.88,39.9,205200.0,28.4122,28.4193,28.3482,28.3624,205200.0
2012-04-19 15:45:00,39.91,39.96,39.9,39.94,308000.0,28.3695,28.405,28.3624,28.3908,308000.0
2012-04-19 15:50:00,39.95,39.99,39.89,39.98,229200.0,28.3979,28.4264,28.3553,28.4193,229200.0
2012-04-19 15:55:00,39.99,40.08,39.97,40.08,432000.0,28.4264,28.4903,28.4122,28.4903,432000.0
2012-04-20 09:30:00,40.23,40.32,40.11,40.23,293800.0,28.597,28.6609,28.5117,28.597,293800.0
2012-04-20 09:35:00,40.23,40.32,39.92,40.02,84100.0,28.597,28.6609,28.3766,28.4477,84100.0
2012-04-20 09:40:00,40.02,40.12,39.84,39.87,66900.0,28.4477,28.5188,28.3197,28.3411,66900.0
2012-04-20 09:45:00,39.87,40.05,39.8,39.82,72600.0,28.3411,28.469,28.2913,28.3055,72600.0
2012-04-20 09:50:00,39.81,39.85,39.66,39.69,100200.0,28.2984,28.3269,28.1918,28.2131,100200.0
2012-04-20 09:55:00,39.67,39.7,39.63,39.66,82000.0,28.1989,28.2202,28.1705,28.1918,82000.0
2012-04-20 10:00:00,39.66,39.68,39.56,39.6,133600.0,28.1918,28.206,28.1207,28.1491,133600.0
2012-04-20 10:05:00,39.6,39.66,39.57,39.65,86000.0,28.1491,28.1918,28.1278,28.1847,86000.0
2012-04-20 10:10:00,39.64,39.73,39.63,39.67,81800.0,28.1776,28.2416,28.1705,28.1989,81800.0
2012-04-20 10:15:00,39.67,39.74,39.65,39.74,58700.0,28.1989,28.2487,28.1847,28.2487,58700.0
2012-04-20 10:20:00,39.74,39.85,39.7,39.82,88200.0,28.2487,28.3269,28.2202,28.3055,88200.0
2012-04-20 10:25:00,39.83,39.92,39.83,39.86,81400.0,28.3126,28.3766,28.3126,28.334,81400.0
2012-04-20 10:30:00,39.86,39.97,39.86,39.93,100700.0,28.334,28.4122,28.334,28.3837,100700.0
2012-04-20 10:35:00,39.93,40.02,39.89,39.97,109900.0,28.3837,28.4477,28.3553,28.4122,109900.0
2012-04-20 10:40:00,39.97,39.97,39.76,39.76,55400.0,28.4122,28.4122,28.2629,28.2629,55400.0
2012-04-20 10:45:00,39.76,39.76,39.57,39.58,146700.0,28.2629,28.2629,28.1278,28.1349,146700.0
2012-04-20 10:50:00,39.58,39.61,39.49,39.53,114500.0,28.1349,28.1562,28.0709,28.0994,114500.0
2012-04-20 10:55:00,39.54,39.6,39.5,39.51,66900.0,28.1065,28.1491,28.0781,28.0852,66900.0
2012-04-20 11:00:00,39.52,39.57,39.5,39.52,41000.0,28.0923,28.1278,28.0781,28.0923,41000.0
2012-04-20 11:05:00,39.52,39.54,39.5,39.51,64100.0,28.0923,28.1065,28.0781,28.0852,64100.0
2012-04-20 11:10:00,39.5,39.5,39.4,39.41,73800.0,28.0781,28.0781,28.007,28.0141,73800.0
2012-04-20 11:15:00,39.42,39.58,39.41,39.58,62500.0,28.0212,28.1349,28.0141,28.1349,62500.0
2012-04-20 11:20:00,39.58,39.6,39.45,39.45,65700.0,28.1349,28.1491,28.0425,28.0425,65700.0
2012-04-20 11:25:00,39.45,39.56,39.43,39.56,60300.0,28.0425,28.1207,28.0283,28.1207,60300.0
2012-04-20 11:30:00,39.56,39.6,39.56,39.57,23400.0,28.1207,28.1491,28.1207,28.1278,23400.0
2012-04-20 11:35:00,39.58,39.58,39.54,39.56,33500.0,28.1349,28.1349,28.1065,28.1207,33500.0
2012-04-20 11:40:00,39.56,39.59,39.54,39.55,34500.0,28.1207,28.142,28.1065,28.1136,34500.0
2012-04-20 11:45:00,39.55,39.59,39.55,39.56,31900.0,28.1136,28.142,28.1136,28.1207,31900.0
2012-04-20 11:50:00,39.56,39.61,39.56,39.58,38800.0,28.1207,28.1562,28.1207,28.1349,38800.0
2012-04-20 11:55:00,39.58,39.6,39.57,39.6,42200.0,28.1349,28.1491,28.1278,28.1491,42200.0
2012-04-20 12:00:00,39.59,39.61,39.59,39.61,29000.0,28.142,28.1562,28.142,28.1562,29000.0
2012-04-20 12:05:00,39.61,39.61,39.55,39.56,43400.0,28.1562,28.1562,28.1136,28.1207,43400.0
2012-04-20 12:10:00,39.55,39.56,39.52,39.55,30800.0,28.1136,28.1207,28.0923,28.1136,30800.0
2012-04-20 12:15:00,39.55,39.55,39.52,39.53,16800.0,28.1136,28.1136,28.0923,28.0994,16800.0
2012-04-20 12:20:00,39.53,39.57,39.51,39.57,39400.0,28.0994,28.1278,28.0852,28.1278,39400.0
2012-04-20 12:25:00,39.57,39.58,39.54,39.54,20400.0,28.1278,28.1349,28.1065,28.1065,20400.0
2012-04-20 12:30:00,39.55,39.55,39.52,39.54,15200.0,28.1136,28.1136,28.0923,28.1065,15200.0
2012-04-20 12:35:00,39.54,39.55,39.52,39.55,14100.0,28.1065,28.1136,28.0923,28.1136,14100.0
2012-04-20 12:40:00,39.55,39.55,39.52,39.53,20600.0,28.1136,28.1136,28.0923,28.0994,20600.0
2012-04-20 12:45:00,39.54,39.56,39.53,39.55,16000.0,28.1065,28.1207,28.0994,28.1136,16000.0
2012-04-20 12:50:00,39.55,39.59,39.55,39.57,28800.0,28.1136,28.142,28.1136,28.1278,28800.0
2012-04-20 12:55:00,39.58,39.61,39.57,39.58,32500.0,28.1349,28.1562,28.1278,28.1349,32500.0
2012-04-20 13:00:00,39.57,39.62,39.57,39.62,31000.0,28.1278,28.1634,28.1278,28.1634,31000.0
2012-04-20 13:05:00,39.61,39.63,39.59,39.62,35300.0,28.1562,28.1705,28.142,28.1634,35300.0
2012-04-20 13:10:00,39.62,39.62,39.6,39.6,21100.0,28.1634,28.1634,28.1491,28.1491,21100.0
2012-04-20 13:15:00,39.6,39.61,39.59,39.59,13000.0,28.1491,28.1562,28.142,28.142,13000.0
2012-04-20 13:20:00,39.6,39.6,39.58,39.58,29100.0,28.1491,28.1491,28.1349,28.1349,29100.0
2012-04-20 13:25:00,39.57,39.58,39.54,39.56,27900.0,28.1278,28.1349,28.1065,28.1207,27900.0
2012-04-20 13:30:00,39.55,39.56,39.51,39.53,22400.0,28.1136,28.1207,28.0852,28.0994,22400.0
2012-04-20 13:35:00,39.53,39.54,39.52,39.54,8000.0,28.0994,28.1065,28.0923,28.1065,8000.0
2012-04-20 13:40:00,39.54,39.55,39.52,39.53,16500.0,28.1065,28.1136,28.0923,28.0994,16500.0
2012-04-20 13:45:00,39.52,39.53,39.5,39.52,23800.0,28.0923,28.0994,28.0781,28.0923,23800.0
2012-04-20 13:50:00,39.52,39.52,39.48,39.5,42500.0,28.0923,28.0923,28.0638,28.0781,42500.0
2012-04-20 13:55:00,39.5,39.53,39.46,39.53,21300.0,28.0781,28.0994,28.0496,28.0994,21300.0
2012-04-20 14:00:00,39.52,39.59,39.51,39.58,42700.0,28.0923,28.142,28.0852,28.1349,42700.0
2012-04-20 14:05:00,39.57,39.62,39.54,39.56,60400.0,28.1278,28.1634,28.1065,28.1207,60400.0
2012-04-20 14:10:00,39.56,39.63,39.49,39.63,49400.0,28.1207,28.1705,28.0709,28.1705,49400.0
2012-04-20 14:15:00,39.62,39.67,39.61,39.66,32300.0,28.1634,28.1989,28.1562,28.1918,32300.0
2012-04-20 14:20:00,39.66,39.67,39.62,39.66,37000.0,28.1918,28.1989,28.1634,28.1918,37000.0
2012-04-20 14:25:00,39.65,39.7,39.64,39.68,29100.0,28.1847,28.2202,28.1776,28.206,29100.0
2012-04-20 14:30:00,39.67,39.7,39.66,39.69,22200.0,28.1989,28.2202,28.1918,28.2131,22200.0
2012-04-20 14:35:00,39.69,39.7,39.68,39.7,23200.0,28.2131,28.2202,28.206,28.2202,23200.0
2012-04-20 14:40:00,39.7,39.71,39.69,39.69,25800.0,28.2202,28.2273,28.2131,28.2131,25800.0
2012-04-20 14:45:00,39.68,39.71,39.67,39.71,21400.0,28.206,28.2273,28.1989,28.2273,21400.0
2012-04-20 14:50:00,39.71,39.73,39.69,39.72,29100.0,28.2273,28.2416,28.2131,28.2344,29100.0
2012-04-20 14:55:00,39.73,39.74,39.7,39.74,40500.0,28.2416,28.2487,28.2202,28.2487,40500.0
2012-04-20 15:00:00,39.73,39.75,39.69,39.71,83100.0,28.2416,28.2558,28.2131,28.2273,83100.0
2012-04-20 15:05:00,39.71,39.71,39.63,39.63,106600.0,28.2273,28.2273,28.1705,28.1705,106600.0
2012-04-20 15:10:00,39.63,39.65,39.58,39.59,108100.0,28.1705,28.1847,28.1349,28.142,108100.0
2012-04-20 15:15:00,39.59,39.61,39.58,39.61,67700.0,28.142,28.1562,28.1349,28.1562,67700.0
2012-04-20 15:20:00,39.61,39.62,39.58,39.58,80100.0,28.1562,28.1634,28.1349,28.1349,80100.0
2012-04-20 15:25:00,39.58,39.59,39.57,39.58,37500.0,28.1349,28.142,28.1278,28.1349,37500.0
2012-04-20 15:30:00,39.58,39.64,39.57,39.61,37700.0,28.1349,28.1776,28.1278,28.1562,37700.0
2012-04-20 15:35:00,39.61,39.65,39.59,39.65,68300.0,28.1562,28.1847,28.142,28.1847,68300.0
2012-04-20 15:40:00,39.64,39.67,39.63,39.65,135600.0,28.1776,28.1989,28.1705,28.1847,135600.0
2012-04-20 15:45:00,39.64,39.64,39.61,39.63,100800.0,28.1776,28.1776,28.1562,28.1705,100800.0
2012-04-20 15:50:00,39.63,39.67,39.62,39.66,106800.0,28.1705,28.1989,28.1634,28.1918,106800.0
2012-04-20 15:55:00,39.65,39.67,39.61,39.64,290700.0,28.1847,28.1989,28.1562,28.1776,290700.0
2012-04-23 09:30:00,39.01,39.09,38.78,38.86,90000.0,27.7297,27.7866,27.5663,27.6231,90000.0
2012-04-23 09:35:00,38.86,38.96,38.8,38.86,34800.0,27.6231,27.6942,27.5805,27.6231,34800.0
2012-04-23 09:40:00,38.89,39.0,38.84,38.87,28700.0,27.6444,27.7226,27.6089,27.6302,28700.0
2012-04-23 09:45:00,38.86,38.87,38.74,38.76,56300.0,27.6231,27.6302,27.5378,27.552,56300.0
2012-04-23 09:50:00,38.76,38.76,38.59,38.61,74500.0,27.552,27.552,27.4312,27.4454,74500.0
2012-04-23 09:55:00,38.62,38.81,38.58,38.8,54600.0,27.4525,27.5876,27.4241,27.5805,54600.0
2012-04-23 10:00:00,38.79,38.79,38.67,38.74,60800.0,27.5734,27.5734,27.4881,27.5378,60800.0
2012-04-23 10:05:00,38.73,38.73,38.57,38.6,68600.0,27.5307,27.5307,27.417,27.4383,68600.0
2012-04-23 10:10:00,38.61,38.63,38.56,38.59,46400.0,27.4454,27.4596,27.4099,27.4312,46400.0
2012-04-23 10:15:00,38.58,38.59,38.46,38.49,95000.0,27.4241,27.4312,27.3388,27.3601,95000.0
2012-04-23 10:20:00,38.5,38.55,38.42,38.55,72400.0,27.3672,27.4028,27.3104,27.4028,72400.0
2012-04-23 10:25:00,38.54,38.54,38.45,38.5,61200.0,27.3957,27.3957,27.3317,27.3672,61200.0
2012-04-23 10:30:00,38.52,38.55,38.46,38.53,39900.0,27.3814,27.4028,27.3388,27.3885,39900.0
2012-04-23 10:35:00,38.53,38.63,38.49,38.62,58600.0,27.3885,27.4596,27.3601,27.4525,58600.0
2012-04-23 10:40:00,38.62,38.64,38.59,38.59,35800.0,27.4525,27.4667,27.4312,27.4312,35800.0
2012-04-23 10:45:00,38.61,38.63,38.54,38.6,47700.0,27.4454,27.4596,27.3957,27.4383,47700.0
2012-04-23 10:50:00,38.6,38.68,38.54,38.67,34100.0,27.4383,27.4952,27.3957,27.4881,34100.0
2012-04-23 10:55:00,38.66,38.71,38.62,38.67,34800.0,27.481,27.5165,27.4525,27.4881,34800.0
2012-04-23 11:00:00,38.67,38.83,38.66,38.8,41600.0,27.4881,27.6018,27.481,27.5805,41600.0
2012-04-23 11:05:00,38.79,38.9,38.78,38.9,24100.0,27.5734,27.6516,27.5663,27.6516,24100.0
2012-04-23 11:10:00,38.91,38.93,38.82,38.82,33100.0,27.6587,27.6729,27.5947,27.5947,33100.0
2012-04-23 11:15:00,38.82,38.85,38.77,38.81,38600.0,27.5947,27.616,27.5591,27.5876,38600.0
2012-04-23 11:20:00,38.81,38.82,38.73,38.73,28700.0,27.5876,27.5947,27.5307,27.5307,28700.0
2012-04-23 11:25:00,38.75,38.78,38.66,38.71,43000.0,27.5449,27.5663,27.481,27.5165,43000.0
2012-04-23 11:30:00,38.7,38.76,38.69,38.72,25100.0,27.5094,27.552,27.5023,27.5236,25100.0
2012-04-23 11:35:00,38.72,38.84,38.72,38.82,40800.0,27.5236,27.6089,27.5236,27.5947,40800.0
2012-04-23 11:40:00,38.82,38.82,38.76,38.77,20100.0,27.5947,27.5947,27.552,27.5591,20100.0
2012-04-23 11:45:00,38.77,38.83,38.75,38.83,36700.0,27.5591,27.6018,27.5449,27.6018,36700.0
2012-04-23 11:50:00,38.83,38.88,38.82,38.83,33600.0,27.6018,27.6373,27.5947,27.6018,33600.0
2012-04-23 11:55:00,38.83,38.86,38.82,38.84,21700.0,27.6018,27.6231,27.5947,27.6089,21700.0
2012-04-23 12:00:00,38.83,38.85,38.79,38.85,32100.0,27.6018,27.616,27.5734,27.616,32100.0
2012-04-23 12:05:00,38.85,38.91,38.85,38.87,26500.0,27.616,27.6587,27.616,27.6302,26500.0
2012-04-23 12:10:00,38.87,38.87,38.81,38.82,23300.0,27.6302,27.6302,27.5876,27.5947,23300.0
2012-04-23 12:15:00,38.83,38.85,38.8,38.8,15500.0,27.6018,27.616,27.5805,27.5805,15500.0
2012-04-23 12:20:00,38.8,38.85,38.8,38.84,31700.0,27.5805,27.616,27.5805,27.6089,31700.0
2012-04-23 12:25:00,38.84,38.89,38.84,38.87,21600.0,27.6089,27.6444,27.6089,27.6302,21600.0
2012-04-23 12:30:00,38.88,38.9,38.85,38.89,37500.0,27.6373,27.6516,27.616,27.6444,37500.0
2012-04-23 12:35:00,38.89,38.91,38.84,38.84,36400.0,27.6444,27.6587,27.6089,27.6089,36400.0
2012-04-23 12:40:00,38.85,38.85,38.76,38.79,49200.0,27.616,27.616,27.552,27.5734,49200.0
2012-04-23 12:45:00,38.8,38.8,38.71,38.73,37300.0,27.5805,27.5805,27.5165,27.5307,37300.0
2012-04-23 12:50:00,38.74,38.76,38.71,38.76,24400.0,27.5378,27.552,27.5165,27.552,24400.0
2012-04-23 12:55:00,38.76,38.77,38.73,38.76,30900.0,27.552,27.5591,27.5307,27.552,30900.0
2012-04-23 13:00:00,38.75,38.8,38.72,38.74,18500.0,27.5449,27.5805,27.5236,27.5378,18500.0
2012-04-23 13:05:00,38.75,38.75,38.72,38.73,15700.0,27.5449,27.5449,27.5236,27.5307,15700.0
2012-04-23 13:10:00,38.73,38.77,38.72,38.76,21100.0,27.5307,27.5591,27.5236,27.552,21100.0
2012-04-23 13:15:00,38.77,38.77,38.74,38.77,15800.0,27.5591,27.5591,27.5378,27.5591,15800.0
2012-04-23 13:20:00,38.77,38.78,38.72,38.78,22300.0,27.5591,27.5663,27.5236,27.5663,22300.0
2012-04-23 13:25:00,38.79,38.79,38.73,38.73,26500.0,27.5734,27.5734,27.5307,27.5307,26500.0
2012-04-23 13:30:00,38.74,38.74,38.7,38.72,26000.0,27.5378,27.5378,27.5094,27.5236,26000.0
2012-04-23 13:35:00,38.71,38.74,38.71,38.71,19300.0,27.5165,27.5378,27.5165,27.5165,19300.0
2012-04-23 13:40:00,38.72,38.77,38.72,38.75,32300.0,27.5236,27.5591,27.5236,27.5449,32300.0
2012-04-23 13:45:00,38.75,38.75,38.7,38.71,48000.0,27.5449,27.5449,27.5094,27.5165,48000.0
2012-04-23 13:50:00,38.71,38.72,38.65,38.66,36600.0,27.5165,27.5236,27.4738,27.481,36600.0
2012-04-23 13:55:00,38.65,38.66,38.61,38.62,16500.0,27.4738,27.481,27.4454,27.4525,16500.0
2012-04-23 14:00:00,38.62,38.66,38.58,38.65,87100.0,27.4525,27.481,27.4241,27.4738,87100.0
2012-04-23 14:05:00,38.64,38.65,38.59,38.61,49400.0,27.4667,27.4738,27.4312,27.4454,49400.0
2012-04-23 14:10:00,38.61,38.66,38.58,38.65,46400.0,27.4454,27.481,27.4241,27.4738,46400.0
2012-04-23 14:15:00,38.64,38.68,38.61,38.66,30300.0,27.4667,27.4952,27.4454,27.481,30300.0
2012-04-23 14:20:00,38.67,38.75,38.66,38.72,48600.0,27.4881,27.5449,27.481,27.5236,48600.0
2012-04-23 14:25:00,38.71,38.72,38.65,38.66,32800.0,27.5165,27.5236,27.4738,27.481,32800.0
2012-04-23 14:30:00,38.66,38.74,38.66,38.73,55600.0,27.481,27.5378,27.481,27.5307,55600.0
2012-04-23 14:35:00,38.73,38.76,38.72,38.73,34700.0,27.5307,27.552,27.5236,27.5307,34700.0
2012-04-23 14:40:00,38.73,38.78,38.72,38.72,60500.0,27.5307,27.5663,27.5236,27.5236,60500.0
2012-04-23 14:45:00,38.72,38.73,38.68,38.7,82500.0,27.5236,27.5307,27.4952,27.5094,82500.0
2012-04-23 14:50:00,38.7,38.7,38.63,38.68,61800.0,27.5094,27.5094,27.4596,27.4952,61800.0
2012-04-23 14:55:00,38.68,38.69,38.64,38.65,44400.0,27.4952,27.5023,27.4667,27.4738,44400.0
2012-04-23 15:00:00,38.64,38.72,38.64,38.69,71800.0,27.4667,27.5236,27.4667,27.5023,71800.0
2012-04-23 15:05:00,38.69,38.71,38.66,38.67,65500.0,27.5023,27.5165,27.481,27.4881,65500.0
2012-04-23 15:10:00,38.68,38.69,38.62,38.66,56000.0,27.4952,27.5023,27.4525,27.481,56000.0
2012-04-23 15:15:00,38.66,38.69,38.63,38.68,45500.0,27.481,27.5023,27.4596,27.4952,45500.0
2012-04-23 15:20:00,38.69,38.72,38.67,38.7,51000.0,27.5023,27.5236,27.4881,27.5094,51000.0
2012-04-23 15:25:00,38.71,38.74,38.68,38.72,47700.0,27.5165,27.5378,27.4952,27.5236,47700.0
2012-04-23 15:30:00,38.73,38.78,38.72,38.76,71900.0,27.5307,27.5663,27.5236,27.552,71900.0
2012-04-23 15:35:00,38.77,38.79,38.77,38.79,68700.0,27.5591,27.5734,27.5591,27.5734,68700.0
2012-04-23 15:40:00,38.78,38.82,38.77,38.82,67000.0,27.5663,27.5947,27.5591,27.5947,67000.0
2012-04-23 15:45:00,38.82,38.84,38.8,38.81,126500.0,27.5947,27.6089,27.5805,27.5876,126500.0
2012-04-23 15:50:00,38.81,38.88,38.81,38.88,89400.0,27.5876,27.6373,27.5876,27.6373,89400.0
2012-04-23 15:55:00,38.87,38.92,38.87,38.91,224000.0,27.6302,27.6658,27.6302,27.6587,224000.0
2012-04-24 09:30:00,39.01,39.1,38.84,38.94,44500.0,27.7297,27.7937,27.6089,27.68,44500.0
2012-04-24 09:35:00,38.94,38.95,38.71,38.82,36800.0,27.68,27.6871,27.5165,27.5947,36800.0
2012-04-24 09:40:00,38.81,38.81,38.62,38.64,77500.0,27.5876,27.5876,27.4525,27.4667,77500.0
2012-04-24 09:45:00,38.65,38.79,38.63,38.73,59100.0,27.4738,27.5734,27.4596,27.5307,59100.0
2012-04-24 09:50:00,38.74,38.79,38.72,38.73,36700.0,27.5378,27.5734,27.5236,27.5307,36700.0
2012-04-24 09:55:00,38.73,38.79,38.63,38.72,75100.0,27.5307,27.5734,27.4596,27.5236,75100.0
2012-04-24 10:00:00,38.71,38.91,38.66,38.89,64900.0,27.5165,27.6587,27.481,27.6444,64900.0
2012-04-24 10:05:00,38.88,38.99,38.87,38.93,41300.0,27.6373,27.7155,27.6302,27.6729,41300.0
2012-04-24 10:10:00,38.93,38.94,38.82,38.83,38400.0,27.6729,27.68,27.5947,27.6018,38400.0
2012-04-24 10:15:00,38.83,38.87,38.77,38.82,33500.0,27.6018,27.6302,27.5591,27.5947,33500.0
2012-04-24 10:20:00,38.82,38.83,38.68,38.7,40600.0,27.5947,27.6018,27.4952,27.5094,40600.0
2012-04-24 10:25:00,38.69,38.77,38.68,38.71,24800.0,27.5023,27.5591,27.4952,27.5165,24800.0
2012-04-24 10:30:00,38.71,38.8,38.71,38.72,19000.0,27.5165,27.5805,27.5165,27.5236,19000.0
2012-04-24 10:35:00,38.71,38.72,38.65,38.69,34300.0,27.5165,27.5236,27.4738,27.5023,34300.0
2012-04-24 10:40:00,38.69,38.74,38.66,38.7,21800.0,27.5023,27.5378,27.481,27.5094,21800.0
2012-04-24 10:45:00,38.69,38.77,38.67,38.73,30200.0,27.5023,27.5591,27.4881,27.5307,30200.0
2012-04-24 10:50:00,38.73,38.74,38.68,38.73,32400.0,27.5307,27.5378,27.4952,27.5307,32400.0
2012-04-24 10:55:00,38.73,38.85,38.72,38.8,36700.0,27.5307,27.616,27.5236,27.5805,36700.0
2012-04-24 11:00:00,38.8,38.87,38.8,38.8,33200.0,27.5805,27.6302,27.5805,27.5805,33200.0
2012-04-24 11:05:00,38.79,38.82,38.76,38.79,31900.0,27.5734,27.5947,27.552,27.5734,31900.0
2012-04-24 11:10:00,38.78,38.88,38.76,38.87,35700.0,27.5663,27.6373,27.552,27.6302,35700.0
2012-04-24 11:15:00,38.87,38.87,38.81,38.81,29700.0,27.6302,27.6302,27.5876,27.5876,29700.0
2012-04-24 11:20:00,38.81,38.91,38.81,38.9,57100.0,27.5876,27.6587,27.5876,27.6516,57100.0
2012-04-24 11:25:00,38.9,39.02,38.88,39.0,78100.0,27.6516,27.7369,27.6373,27.7226,78100.0
2012-04-24 11:30:00,39.01,39.01,38.94,38.97,30200.0,27.7297,27.7297,27.68,27.7013,30200.0
2012-04-24 11:35:00,38.97,38.98,38.93,38.96,29100.0,27.7013,27.7084,27.6729,27.6942,29100.0
2012-04-24 11:40:00,38.96,38.98,38.93,38.98,27300.0,27.6942,27.7084,27.6729,27.7084,27300.0
2012-04-24 11:45:00,38.97,39.11,38.96,39.09,46800.0,27.7013,27.8008,27.6942,27.7866,46800.0
2012-04-24 11:50:00,39.09,39.22,39.09,39.21,38100.0,27.7866,27.879,27.7866,27.8719,38100.0
2012-04-24 11:55:00,39.2,39.21,39.18,39.21,26600.0,27.8648,27.8719,27.8506,27.8719,26600.0
2012-04-24 12:00:00,39.21,39.22,39.14,39.19,23300.0,27.8719,27.879,27.8222,27.8577,23300.0
2012-04-24 12:05:00,39.19,39.23,39.18,39.2,22700.0,27.8577,27.8861,27.8506,27.8648,22700.0
2012-04-24 12:10:00,39.19,39.21,39.16,39.17,12200.0,27.8577,27.8719,27.8364,27.8435,12200.0
2012-04-24 12:15:00,39.16,39.16,39.1,39.15,31100.0,27.8364,27.8364,27.7937,27.8293,31100.0
2012-04-24 12:20:00,39.15,39.15,39.08,39.11,12600.0,27.8293,27.8293,27.7795,27.8008,12600.0
2012-04-24 12:25:00,39.11,39.2,39.11,39.2,15100.0,27.8008,27.8648,27.8008,27.8648,15100.0
2012-04-24 12:30:00,39.2,39.24,39.18,39.24,14700.0,27.8648,27.8932,27.8506,27.8932,14700.0
2012-04-24 12:35:00,39.24,39.27,39.19,39.21,33000.0,27.8932,27.9146,27.8577,27.8719,33000.0
2012-04-24 12:40:00,39.2,39.2,39.14,39.18,16500.0,27.8648,27.8648,27.8222,27.8506,16500.0
2012-04-24 12:45:00,39.17,39.18,39.15,39.16,12900.0,27.8435,27.8506,27.8293,27.8364,12900.0
2012-04-24 12:50:00,39.15,39.16,39.12,39.12,17500.0,27.8293,27.8364,27.8079,27.8079,17500.0
2012-04-24 12:55:00,39.12,39.14,39.1,39.12,16500.0,27.8079,27.8222,27.7937,27.8079,16500.0
2012-04-24 13:00:00,39.12,39.17,39.12,39.16,15900.0,27.8079,27.8435,27.8079,27.8364,15900.0
2012-04-24 13:05:00,39.16,39.19,39.16,39.16,18200.0,27.8364,27.8577,27.8364,27.8364,18200.0
2012-04-24 13:10:00,39.16,39.18,39.13,39.14,9400.0,27.8364,27.8506,27.815,27.8222,9400.0
2012-04-24 13:15:00,39.14,39.14,39.08,39.1,17500.0,27.8222,27.8222,27.7795,27.7937,17500.0
2012-04-24 13:20:00,39.1,39.12,39.06,39.09,19700.0,27.7937,27.8079,27.7653,27.7866,19700.0
2012-04-24 13:25:00,39.09,39.09,39.06,39.07,8000.0,27.7866,27.7866,27.7653,27.7724,8000.0
2012-04-24 13:30:00,39.05,39.11,39.05,39.09,12800.0,27.7582,27.8008,27.7582,27.7866,12800.0
2012-04-24 13:35:00,39.09,39.12,39.05,39.08,25800.0,27.7866,27.8079,27.7582,27.7795,25800.0
2012-04-24 13:40:00,39.08,39.1,39.04,39.05,19200.0,27.7795,27.7937,27.7511,27.7582,19200.0
2012-04-24 13:45:00,39.04,39.07,39.04,39.06,11500.0,27.7511,27.7724,27.7511,27.7653,11500.0
2012-04-24 13:50:00,39.05,39.05,39.0,39.0,10800.0,27.7582,27.7582,27.7226,27.7226,10800.0
2012-04-24 13:55:00,39.01,39.02,38.94,38.94,49900.0,27.7297,27.7369,27.68,27.68,49900.0
2012-04-24 14:00:00,38.94,38.94,38.9,38.9,25200.0,27.68,27.68,27.6516,27.6516,25200.0
2012-04-24 14:05:00,38.91,38.92,38.87,38.9,21600.0,27.6587,27.6658,27.6302,27.6516,21600.0
2012-04-24 14:10:00,38.9,38.9,38.84,38.86,33100.0,27.6516,27.6516,27.6089,27.6231,33100.0
2012-04-24 14:15:00,38.85,38.92,38.85,38.91,72500.0,27.616,27.6658,27.616,27.6587,72500.0
2012-04-24 14:20:00,38.9,38.92,38.87,38.88,22600.0,27.6516,27.6658,27.6302,27.6373,22600.0
2012-04-24 14:25:00,38.87,38.88,38.8,38.86,31900.0,27.6302,27.6373,27.5805,27.6231,31900.0
2012-04-24 14:30:00,38.86,38.9,38.83,38.88,33100.0,27.6231,27.6516,27.6018,27.6373,33100.0
2012-04-24 14:35:00,38.88,39.01,38.88,39.0,42200.0,27.6373,27.7297,27.6373,27.7226,42200.0
2012-04-24 14:40:00,39.0,39.0,38.92,38.93,26900.0,27.7226,27.7226,27.6658,27.6729,26900.0
2012-04-24 14:45:00,38.93,38.96,38.88,38.9,63100.0,27.6729,27.6942,27.6373,27.6516,63100.0
2012-04-24 14:50:00,38.9,39.0,38.89,39.0,64100.0,27.6516,27.7226,27.6444,27.7226,64100.0
2012-04-24 14:55:00,39.01,39.02,38.98,38.98,21000.0,27.7297,27.7369,27.7084,27.7084,21000.0
2012-04-24 15:00:00,38.98,39.0,38.96,38.98,23400.0,27.7084,27.7226,27.6942,27.7084,23400.0
2012-04-24 15:05:00,38.98,38.98,38.94,38.96,32600.0,27.7084,27.7084,27.68,27.6942,32600.0
2012-04-24 15:10:00,38.96,38.97,38.89,38.91,24300.0,27.6942,27.7013,27.6444,27.6587,24300.0
2012-04-24 15:15:00,38.91,38.92,38.84,38.87,36500.0,27.6587,27.6658,27.6089,27.6302,36500.0
2012-04-24 15:20:00,38.87,38.91,38.84,38.88,44000.0,27.6302,27.6587,27.6089,27.6373,44000.0
2012-04-24 15:25:00,38.88,38.88,38.83,38.85,25000.0,27.6373,27.6373,27.6018,27.616,25000.0
2012-04-24 15:30:00,38.85,38.94,38.84,38.93,39300.0,27.616,27.68,27.6089,27.6729,39300.0
2012-04-24 15:35:00,38.93,38.95,38.9,38.94,41000.0,27.6729,27.6871,27.6516,27.68,41000.0
2012-04-24 15:40:00,38.93,38.95,38.88,38.88,36700.0,27.6729,27.6871,27.6373,27.6373,36700.0
2012-04-24 15:45:00,38.88,38.93,38.86,38.91,69000.0,27.6373,27.6729,27.6231,27.6587,69000.0
2012-04-24 15:50:00,38.9,38.9,38.86,38.88,50600.0,27.6516,27.6516,27.6231,27.6373,50600.0
2012-04-24 15:55:00,38.88,38.93,38.87,38.92,121100.0,27.6373,27.6729,27.6302,27.6658,121100.0
2012-04-25 09:30:00,39.33,39.54,39.19,39.31,64100.0,27.9572,28.1065,27.8577,27.943,64100.0
2012-04-25 09:35:00,39.35,39.36,39.22,39.24,33300.0,27.9714,27.9785,27.879,27.8932,33300.0
2012-04-25 09:40:00,39.22,39.3,39.21,39.25,30100.0,27.879,27.9359,27.8719,27.9003,30100.0
2012-04-25 09:45:00,39.26,39.34,39.17,39.29,47000.0,27.9075,27.9643,27.8435,27.9288,47000.0
2012-04-25 09:50:00,39.29,39.39,39.29,39.33,30900.0,27.9288,27.9999,27.9288,27.9572,30900.0
2012-04-25 09:55:00,39.33,39.34,39.2,39.29,21900.0,27.9572,27.9643,27.8648,27.9288,21900.0
2012-04-25 10:00:00,39.3,39.3,39.13,39.15,25300.0,27.9359,27.9359,27.815,27.8293,25300.0
2012-04-25 10:05:00,39.15,39.17,39.13,39.14,28000.0,27.8293,27.8435,27.815,27.8222,28000.0
2012-04-25 10:10:00,39.13,39.21,39.08,39.2,52000.0,27.815,27.8719,27.7795,27.8648,52000.0
2012-04-25 10:15:00,39.19,39.24,39.17,39.23,35600.0,27.8577,27.8932,27.8435,27.8861,35600.0
2012-04-25 10:20:00,39.23,39.29,39.22,39.25,32500.0,27.8861,27.9288,27.879,27.9003,32500.0
2012-04-25 10:25:00,39.26,39.36,39.26,39.32,31900.0,27.9075,27.9785,27.9075,27.9501,31900.0
2012-04-25 10:30:00,39.29,39.33,39.2,39.21,37600.0,27.9288,27.9572,27.8648,27.8719,37600.0
2012-04-25 10:35:00,39.22,39.24,39.17,39.19,22900.0,27.879,27.8932,27.8435,27.8577,22900.0
2012-04-25 10:40:00,39.2,39.22,39.15,39.16,22000.0,27.8648,27.879,27.8293,27.8364,22000.0
2012-04-25 10:45:00,39.15,39.18,39.13,39.14,23200.0,27.8293,27.8506,27.815,27.8222,23200.0
2012-04-25 10:50:00,39.14,39.16,39.1,39.14,27800.0,27.8222,27.8364,27.7937,27.8222,27800.0
2012-04-25 10:55:00,39.14,39.14,39.06,39.07,14900.0,27.8222,27.8222,27.7653,27.7724,14900.0
2012-04-25 11:00:00,39.08,39.13,39.04,39.11,25900.0,27.7795,27.815,27.7511,27.8008,25900.0
2012-04-25 11:05:00,39.1,39.12,39.05,39.1,27500.0,27.7937,27.8079,27.7582,27.7937,27500.0
2012-04-25 11:10:00,39.11,39.18,39.1,39.18,18700.0,27.8008,27.8506,27.7937,27.8506,18700.0
2012-04-25 11:15:00,39.17,39.23,39.15,39.22,19600.0,27.8435,27.8861,27.8293,27.879,19600.0
2012-04-25 11:20:00,39.22,39.29,39.2,39.29,28200.0,27.879,27.9288,27.8648,27.9288,28200.0
2012-04-25 11:25:00,39.28,39.31,39.25,39.31,18300.0,27.9217,27.943,27.9003,27.943,18300.0
2012-04-25 11:30:00,39.3,39.3,39.23,39.24,12500.0,27.9359,27.9359,27.8861,27.8932,12500.0
2012-04-25 11:35:00,39.23,39.23,39.16,39.16,21700.0,27.8861,27.8861,27.8364,27.8364,21700.0
2012-04-25 11:40:00,39.16,39.2,39.15,39.16,77600.0,27.8364,27.8648,27.8293,27.8364,77600.0
2012-04-25 11:45:00,39.16,39.2,39.16,39.17,10900.0,27.8364,27.8648,27.8364,27.8435,10900.0
2012-04-25 11:50:00,39.17,39.22,39.15,39.21,8300.0,27.8435,27.879,27.8293,27.8719,8300.0
2012-04-25 11:55:00,39.21,39.21,39.17,39.18,17000.0,27.8719,27.8719,27.8435,27.8506,17000.0
2012-04-25 12:00:00,39.19,39.24,39.19,39.23,13900.0,27.8577,27.8932,27.8577,27.8861,13900.0
2012-04-25 12:05:00,39.23,39.26,39.22,39.24,16900.0,27.8861,27.9075,27.879,27.8932,16900.0
2012-04-25 12:10:00,39.24,39.26,39.23,39.26,18300.0,27.8932,27.9075,27.8861,27.9075,18300.0
2012-04-25 12:15:00,39.26,39.26,39.2,39.21,10700.0,27.9075,27.9075,27.8648,27.8719,10700.0
2012-04-25 12:20:00,39.21,39.21,39.15,39.19,11200.0,27.8719,27.8719,27.8293,27.8577,11200.0
2012-04-25 12:25:00,39.18,39.22,39.15,39.2,11600.0,27.8506,27.879,27.8293,27.8648,11600.0
2012-04-25 12:30:00,39.2,39.2,39.07,39.13,22700.0,27.8648,27.8648,27.7724,27.815,22700.0
2012-04-25 12:35:00,39.12,39.16,39.04,39.09,21300.0,27.8079,27.8364,27.7511,27.7866,21300.0
2012-04-25 12:40:00,39.09,39.13,39.06,39.12,23700.0,27.7866,27.815,27.7653,27.8079,23700.0
2012-04-25 12:45:00,39.1,39.19,39.1,39.14,19400.0,27.7937,27.8577,27.7937,27.8222,19400.0
2012-04-25 12:50:00,39.14,39.15,39.11,39.14,13100.0,27.8222,27.8293,27.8008,27.8222,13100.0
2012-04-25 12:55:00,39.14,39.2,39.1,39.2,17500.0,27.8222,27.8648,27.7937,27.8648,17500.0
2012-04-25 13:00:00,39.2,39.23,39.17,39.23,15500.0,27.8648,27.8861,27.8435,27.8861,15500.0
2012-04-25 13:05:00,39.23,39.35,39.23,39.3,23900.0,27.8861,27.9714,27.8861,27.9359,23900.0
2012-04-25 13:10:00,39.3,39.3,39.2,39.24,13700.0,27.9359,27.9359,27.8648,27.8932,13700.0
2012-04-25 13:15:00,39.24,39.3,39.24,39.28,14300.0,27.8932,27.9359,27.8932,27.9217,14300.0
2012-04-25 13:20:00,39.27,39.29,39.24,39.26,18600.0,27.9146,27.9288,27.8932,27.9075,18600.0
2012-04-25 13:25:00,39.26,39.28,39.22,39.23,18900.0,27.9075,27.9217,27.879,27.8861,18900.0
2012-04-25 13:30:00,39.24,39.27,39.23,39.26,16600.0,27.8932,27.9146,27.8861,27.9075,16600.0
2012-04-25 13:35:00,39.26,39.31,39.25,39.28,21000.0,27.9075,27.943,27.9003,27.9217,21000.0
2012-04-25 13:40:00,39.29,39.33,39.28,39.29,13000.0,27.9288,27.9572,27.9217,27.9288,13000.0
2012-04-25 13:45:00,39.3,39.33,39.26,39.26,21000.0,27.9359,27.9572,27.9075,27.9075,21000.0
2012-04-25 13:50:00,39.26,39.28,39.24,39.25,17600.0,27.9075,27.9217,27.8932,27.9003,17600.0
2012-04-25 13:55:00,39.24,39.26,39.2,39.23,15600.0,27.8932,27.9075,27.8648,27.8861,15600.0
2012-04-25 14:00:00,39.23,39.23,39.11,39.11,41800.0,27.8861,27.8861,27.8008,27.8008,41800.0
2012-04-25 14:05:00,39.1,39.12,39.06,39.11,21900.0,27.7937,27.8079,27.7653,27.8008,21900.0
2012-04-25 14:10:00,39.1,39.14,39.1,39.14,17400.0,27.7937,27.8222,27.7937,27.8222,17400.0
2012-04-25 14:15:00,39.13,39.16,39.11,39.16,17900.0,27.815,27.8364,27.8008,27.8364,17900.0
2012-04-25 14:20:00,39.17,39.31,39.14,39.26,38000.0,27.8435,27.943,27.8222,27.9075,38000.0
2012-04-25 14:25:00,39.25,39.28,39.19,39.25,26300.0,27.9003,27.9217,27.8577,27.9003,26300.0
2012-04-25 14:30:00,39.25,39.29,39.18,39.19,22900.0,27.9003,27.9288,27.8506,27.8577,22900.0
2012-04-25 14:35:00,39.19,39.24,39.16,39.2,30500.0,27.8577,27.8932,27.8364,27.8648,30500.0
2012-04-25 14:40:00,39.2,39.25,39.17,39.21,22800.0,27.8648,27.9003,27.8435,27.8719,22800.0
2012-04-25 14:45:00,39.21,39.26,39.19,39.24,15900.0,27.8719,27.9075,27.8577,27.8932,15900.0
2012-04-25 14:50:00,39.23,39.29,39.2,39.27,27300.0,27.8861,27.9288,27.8648,27.9146,27300.0
2012-04-25 14:55:00,39.28,39.32,39.26,39.32,25100.0,27.9217,27.9501,27.9075,27.9501,25100.0
2012-04-25 15:00:00,39.32,39.36,39.31,39.32,26300.0,27.9501,27.9785,27.943,27.9501,26300.0
2012-04-25 15:05:00,39.32,39.34,39.29,39.32,31300.0,27.9501,27.9643,27.9288,27.9501,31300.0
2012-04-25 15:10:00,39.32,39.35,39.27,39.28,32400.0,27.9501,27.9714,27.9146,27.9217,32400.0
2012-04-25 15:15:00,39.28,39.31,39.27,39.31,30900.0,27.9217,27.943,27.9146,27.943,30900.0
2012-04-25 15:20:00,39.3,39.34,39.28,39.34,20800.0,27.9359,27.9643,27.9217,27.9643,20800.0
2012-04-25 15:25:00,39.33,39.35,39.28,39.29,31400.0,27.9572,27.9714,27.9217,27.9288,31400.0
2012-04-25 15:30:00,39.29,39.36,39.29,39.36,27600.0,27.9288,27.9785,27.9288,27.9785,27600.0
2012-04-25 15:35:00,39.35,39.42,39.35,39.36,55600.0,27.9714,28.0212,27.9714,27.9785,55600.0
2012-04-25 15:40:00,39.36,39.42,39.34,39.34,68300.0,27.9785,28.0212,27.9643,27.9643,68300.0
2012-04-25 15:45:00,39.33,39.35,39.31,39.31,68400.0,27.9572,27.9714,27.943,27.943,68400.0
2012-04-25 15:50:00,39.32,39.34,39.31,39.33,50200.0,27.9501,27.9643,27.943,27.9572,50200.0
2012-04-25 15:55:00,39.32,39.34,39.3,39.32,187100.0,27.9501,27.9643,27.9359,27.9501,187100.0
2012-04-26 09:30:00,39.1,39.17,38.95,39.02,34800.0,27.7937,27.8435,27.6871,27.7369,34800.0
2012-04-26 09:35:00,38.97,39.07,38.9,38.93,20200.0,27.7013,27.7724,27.6516,27.6729,20200.0
2012-04-26 09:40:00,38.96,39.05,38.96,39.0,21200.0,27.6942,27.7582,27.6942,27.7226,21200.0
2012-04-26 09:45:00,39.01,39.11,38.97,39.1,38200.0,27.7297,27.8008,27.7013,27.7937,38200.0
2012-04-26 09:50:00,39.1,39.15,39.02,39.15,28600.0,27.7937,27.8293,27.7369,27.8293,28600.0
2012-04-26 09:55:00,39.15,39.23,39.13,39.22,17400.0,27.8293,27.8861,27.815,27.879,17400.0
2012-04-26 10:00:00,39.24,39.33,39.19,39.3,30200.0,27.8932,27.9572,27.8577,27.9359,30200.0
2012-04-26 10:05:00,39.3,39.35,39.28,39.29,16300.0,27.9359,27.9714,27.9217,27.9288,16300.0
2012-04-26 10:10:00,39.28,39.33,39.24,39.25,18200.0,27.9217,27.9572,27.8932,27.9003,18200.0
2012-04-26 10:15:00,39.25,39.31,39.22,39.27,20000.0,27.9003,27.943,27.879,27.9146,20000.0
2012-04-26 10:20:00,39.26,39.29,39.17,39.17,30400.0,27.9075,27.9288,27.8435,27.8435,30400.0
2012-04-26 10:25:00,39.16,39.23,39.16,39.22,13800.0,27.8364,27.8861,27.8364,27.879,13800.0
2012-04-26 10:30:00,39.21,39.21,39.08,39.1,32200.0,27.8719,27.8719,27.7795,27.7937,32200.0
2012-04-26 10:35:00,39.11,39.2,39.11,39.2,12600.0,27.8008,27.8648,27.8008,27.8648,12600.0
2012-04-26 10:40:00,39.2,39.29,39.18,39.29,16800.0,27.8648,27.9288,27.8506,27.9288,16800.0
2012-04-26 10:45:00,39.3,39.3,39.22,39.26,20700.0,27.9359,27.9359,27.879,27.9075,20700.0
2012-04-26 10:50:00,39.25,39.25,39.14,39.15,13500.0,27.9003,27.9003,27.8222,27.8293,13500.0
2012-04-26 10:55:00,39.15,39.2,39.12,39.14,15500.0,27.8293,27.8648,27.8079,27.8222,15500.0
2012-04-26 11:00:00,39.14,39.14,39.08,39.14,14200.0,27.8222,27.8222,27.7795,27.8222,14200.0
2012-04-26 11:05:00,39.14,39.19,39.13,39.13,12900.0,27.8222,27.8577,27.815,27.815,12900.0
2012-04-26 11:10:00,39.14,39.22,39.14,39.16,15100.0,27.8222,27.879,27.8222,27.8364,15100.0
2012-04-26 11:15:00,39.15,39.21,39.14,39.18,12600.0,27.8293,27.8719,27.8222,27.8506,12600.0
2012-04-26 11:20:00,39.19,39.26,39.19,39.25,12700.0,27.8577,27.9075,27.8577,27.9003,12700.0
2012-04-26 11:25:00,39.24,39.32,39.22,39.32,29200.0,27.8932,27.9501,27.879,27.9501,29200.0
2012-04-26 11:30:00,39.33,39.33,39.28,39.31,24800.0,27.9572,27.9572,27.9217,27.943,24800.0
2012-04-26 11:35:00,39.3,39.33,39.28,39.31,37300.0,27.9359,27.9572,27.9217,27.943,37300.0
2012-04-26 11:40:00,39.3,39.31,39.27,39.28,16800.0,27.9359,27.943,27.9146,27.9217,16800.0
2012-04-26 11:45:00,39.28,39.29,39.27,39.27,4100.0,27.9217,27.9288,27.9146,27.9146,4100.0
2012-04-26 11:50:00,39.27,39.29,39.24,39.28,10900.0,27.9146,27.9288,27.8932,27.9217,10900.0
2012-04-26 11:55:00,39.28,39.29,39.25,39.27,6200.0,27.9217,27.9288,27.9003,27.9146,6200.0
2012-04-26 12:00:00,39.25,39.28,39.24,39.25,17400.0,27.9003,27.9217,27.8932,27.9003,17400.0
2012-04-26 12:05:00,39.26,39.29,39.25,39.27,5700.0,27.9075,27.9288,27.9003,27.9146,5700.0
2012-04-26 12:10:00,39.27,39.32,39.27,39.31,16400.0,27.9146,27.9501,27.9146,27.943,16400.0
2012-04-26 12:15:00,39.31,39.31,39.26,39.27,17300.0,27.943,27.943,27.9075,27.9146,17300.0
2012-04-26 12:20:00,39.27,39.3,39.26,39.26,21600.0,27.9146,27.9359,27.9075,27.9075,21600.0
2012-04-26 12:25:00,39.26,39.28,39.24,39.27,6600.0,27.9075,27.9217,27.8932,27.9146,6600.0
2012-04-26 12:30:00,39.26,39.26,39.22,39.22,8200.0,27.9075,27.9075,27.879,27.879,8200.0
2012-04-26 12:35:00,39.22,39.24,39.22,39.22,11300.0,27.879,27.8932,27.879,27.879,11300.0
2012-04-26 12:40:00,39.22,39.25,39.21,39.23,6700.0,27.879,27.9003,27.8719,27.8861,6700.0
2012-04-26 12:45:00,39.24,39.28,39.23,39.25,30300.0,27.8932,27.9217,27.8861,27.9003,30300.0
2012-04-26 12:50:00,39.25,39.25,39.23,39.23,4600.0,27.9003,27.9003,27.8861,27.8861,4600.0
2012-04-26 12:55:00,39.23,39.25,39.22,39.25,11700.0,27.8861,27.9003,27.879,27.9003,11700.0
2012-04-26 13:00:00,39.25,39.27,39.23,39.26,13300.0,27.9003,27.9146,27.8861,27.9075,13300.0
2012-04-26 13:05:00,39.26,39.3,39.26,39.28,11800.0,27.9075,27.9359,27.9075,27.9217,11800.0
2012-04-26 13:10:00,39.28,39.31,39.26,39.31,8800.0,27.9217,27.943,27.9075,27.943,8800.0
2012-04-26 13:15:00,39.31,39.4,39.31,39.4,22600.0,27.943,28.007,27.943,28.007,22600.0
2012-04-26 13:20:00,39.39,39.44,39.39,39.44,17600.0,27.9999,28.0354,27.9999,28.0354,17600.0
2012-04-26 13:25:00,39.43,39.44,39.4,39.4,23200.0,28.0283,28.0354,28.007,28.007,23200.0
2012-04-26 13:30:00,39.4,39.43,39.37,39.37,14900.0,28.007,28.0283,27.9856,27.9856,14900.0
2012-04-26 13:35:00,39.38,39.48,39.38,39.47,25200.0,27.9928,28.0638,27.9928,28.0567,25200.0
2012-04-26 13:40:00,39.47,39.48,39.43,39.44,17800.0,28.0567,28.0638,28.0283,28.0354,17800.0
2012-04-26 13:45:00,39.45,39.45,39.42,39.42,11000.0,28.0425,28.0425,28.0212,28.0212,11000.0
2012-04-26 13:50:00,39.41,39.43,39.4,39.41,13900.0,28.0141,28.0283,28.007,28.0141,13900.0
2012-04-26 13:55:00,39.42,39.45,39.41,39.42,14200.0,28.0212,28.0425,28.0141,28.0212,14200.0
2012-04-26 14:00:00,39.42,39.46,39.41,39.44,17200.0,28.0212,28.0496,28.0141,28.0354,17200.0
2012-04-26 14:05:00,39.44,39.44,39.42,39.44,12900.0,28.0354,28.0354,28.0212,28.0354,12900.0
2012-04-26 14:10:00,39.43,39.45,39.42,39.45,8600.0,28.0283,28.0425,28.0212,28.0425,8600.0
2012-04-26 14:15:00,39.45,39.5,39.45,39.49,18200.0,28.0425,28.0781,28.0425,28.0709,18200.0
2012-04-26 14:20:00,39.49,39.5,39.47,39.49,24500.0,28.0709,28.0781,28.0567,28.0709,24500.0
2012-04-26 14:25:00,39.48,39.49,39.46,39.47,17000.0,28.0638,28.0709,28.0496,28.0567,17000.0
2012-04-26 14:30:00,39.47,39.48,39.45,39.45,8900.0,28.0567,28.0638,28.0425,28.0425,8900.0
2012-04-26 14:35:00,39.46,39.47,39.43,39.46,19400.0,28.0496,28.0567,28.0283,28.0496,19400.0
2012-04-26 14:40:00,39.45,39.49,39.45,39.49,22700.0,28.0425,28.0709,28.0425,28.0709,22700.0
2012-04-26 14:45:00,39.49,39.49,39.45,39.49,22500.0,28.0709,28.0709,28.0425,28.0709,22500.0
2012-04-26 14:50:00,39.49,39.51,39.48,39.5,36100.0,28.0709,28.0852,28.0638,28.0781,36100.0
2012-04-26 14:55:00,39.5,39.54,39.5,39.52,27800.0,28.0781,28.1065,28.0781,28.0923,27800.0
2012-04-26 15:00:00,39.52,39.55,39.51,39.54,23100.0,28.0923,28.1136,28.0852,28.1065,23100.0
2012-04-26 15:05:00,39.54,39.56,39.54,39.56,26700.0,28.1065,28.1207,28.1065,28.1207,26700.0
2012-04-26 15:10:00,39.55,39.58,39.55,39.57,26200.0,28.1136,28.1349,28.1136,28.1278,26200.0
2012-04-26 15:15:00,39.58,39.6,39.55,39.58,32900.0,28.1349,28.1491,28.1136,28.1349,32900.0
2012-04-26 15:20:00,39.58,39.6,39.57,39.57,30600.0,28.1349,28.1491,28.1278,28.1278,30600.0
2012-04-26 15:25:00,39.57,39.58,39.54,39.54,23700.0,28.1278,28.1349,28.1065,28.1065,23700.0
2012-04-26 15:30:00,39.55,39.55,39.53,39.53,34800.0,28.1136,28.1136,28.0994,28.0994,34800.0
2012-04-26 15:35:00,39.53,39.56,39.53,39.53,33500.0,28.0994,28.1207,28.0994,28.0994,33500.0
2012-04-26 15:40:00,39.54,39.57,39.53,39.55,41900.0,28.1065,28.1278,28.0994,28.1136,41900.0
2012-04-26 15:45:00,39.54,39.56,39.51,39.54,56100.0,28.1065,28.1207,28.0852,28.1065,56100.0
2012-04-26 15:50:00,39.54,39.56,39.48,39.49,57800.0,28.1065,28.1207,28.0638,28.0709,57800.0
2012-04-26 15:55:00,39.49,39.53,39.48,39.53,92000.0,28.0709,28.0994,28.0638,28.0994,92000.0
2012-04-27 09:30:00,39.61,39.76,39.42,39.7,40600.0,28.1562,28.2629,28.0212,28.2202,40600.0
2012-04-27 09:35:00,39.69,39.72,39.65,39.68,7700.0,28.2131,28.2344,28.1847,28.206,7700.0
2012-04-27 09:40:00,39.69,39.73,39.51,39.51,19300.0,28.2131,28.2416,28.0852,28.0852,19300.0
2012-04-27 09:45:00,39.53,39.59,39.4,39.47,17000.0,28.0994,28.142,28.007,28.0567,17000.0
2012-04-27 09:50:00,39.47,39.54,39.41,39.45,15200.0,28.0567,28.1065,28.0141,28.0425,15200.0
2012-04-27 09:55:00,39.45,39.53,39.45,39.48,13700.0,28.0425,28.0994,28.0425,28.0638,13700.0
2012-04-27 10:00:00,39.48,39.48,39.3,39.34,18200.0,28.0638,28.0638,27.9359,27.9643,18200.0
2012-04-27 10:05:00,39.36,39.4,39.3,39.35,9400.0,27.9785,28.007,27.9359,27.9714,9400.0
2012-04-27 10:10:00,39.34,39.41,39.27,39.29,22400.0,27.9643,28.0141,27.9146,27.9288,22400.0
2012-04-27 10:15:00,39.27,39.35,39.21,39.31,29800.0,27.9146,27.9714,27.8719,27.943,29800.0
2012-04-27 10:20:00,39.3,39.34,39.23,39.25,41400.0,27.9359,27.9643,27.8861,27.9003,41400.0
2012-04-27 10:25:00,39.26,39.3,39.22,39.27,32400.0,27.9075,27.9359,27.879,27.9146,32400.0
2012-04-27 10:30:00,39.27,39.32,39.19,39.29,36700.0,27.9146,27.9501,27.8577,27.9288,36700.0
2012-04-27 10:35:00,39.28,39.32,39.23,39.24,28500.0,27.9217,27.9501,27.8861,27.8932,28500.0
2012-04-27 10:40:00,39.24,39.25,39.17,39.21,16700.0,27.8932,27.9003,27.8435,27.8719,16700.0
2012-04-27 10:45:00,39.22,39.23,39.16,39.22,28000.0,27.879,27.8861,27.8364,27.879,28000.0
2012-04-27 10:50:00,39.21,39.31,39.18,39.31,21600.0,27.8719,27.943,27.8506,27.943,21600.0
2012-04-27 10:55:00,39.3,39.32,39.23,39.23,17400.0,27.9359,27.9501,27.8861,27.8861,17400.0
2012-04-27 11:00:00,39.23,39.27,39.19,39.2,19800.0,27.8861,27.9146,27.8577,27.8648,19800.0
2012-04-27 11:05:00,39.21,39.23,39.19,39.21,18300.0,27.8719,27.8861,27.8577,27.8719,18300.0
2012-04-27 11:10:00,39.22,39.3,39.21,39.26,46100.0,27.879,27.9359,27.8719,27.9075,46100.0
2012-04-27 11:15:00,39.25,39.29,39.25,39.27,17800.0,27.9003,27.9288,27.9003,27.9146,17800.0
2012-04-27 11:20:00,39.27,39.28,39.24,39.25,12000.0,27.9146,27.9217,27.8932,27.9003,12000.0
2012-04-27 11:25:00,39.25,39.26,39.18,39.18,18500.0,27.9003,27.9075,27.8506,27.8506,18500.0
2012-04-27 11:30:00,39.18,39.23,39.15,39.23,24600.0,27.8506,27.8861,27.8293,27.8861,24600.0
2012-04-27 11:35:00,39.23,39.25,39.21,39.25,12700.0,27.8861,27.9003,27.8719,27.9003,12700.0
2012-04-27 11:40:00,39.25,39.25,39.2,39.24,13300.0,27.9003,27.9003,27.8648,27.8932,13300.0
2012-04-27 11:45:00,39.23,39.26,39.21,39.22,18700.0,27.8861,27.9075,27.8719,27.879,18700.0
2012-04-27 11:50:00,39.22,39.24,39.18,39.19,10500.0,27.879,27.8932,27.8506,27.8577,10500.0
2012-04-27 11:55:00,39.2,39.22,39.18,39.18,10200.0,27.8648,27.879,27.8506,27.8506,10200.0
2012-04-27 12:00:00,39.18,39.19,39.15,39.15,11000.0,27.8506,27.8577,27.8293,27.8293,11000.0
2012-04-27 12:05:00,39.15,39.17,39.14,39.15,13100.0,27.8293,27.8435,27.8222,27.8293,13100.0
2012-04-27 12:10:00,39.14,39.18,39.13,39.18,7400.0,27.8222,27.8506,27.815,27.8506,7400.0
2012-04-27 12:15:00,39.17,39.18,39.16,39.17,14200.0,27.8435,27.8506,27.8364,27.8435,14200.0
2012-04-27 12:20:00,39.17,39.19,39.16,39.18,20000.0,27.8435,27.8577,27.8364,27.8506,20000.0
2012-04-27 12:25:00,39.18,39.19,39.16,39.17,21500.0,27.8506,27.8577,27.8364,27.8435,21500.0
2012-04-27 12:30:00,39.17,39.19,39.15,39.15,15200.0,27.8435,27.8577,27.8293,27.8293,15200.0
2012-04-27 12:35:00,39.16,39.16,39.12,39.14,20200.0,27.8364,27.8364,27.8079,27.8222,20200.0
2012-04-27 12:40:00,39.12,39.13,39.07,39.08,36700.0,27.8079,27.815,27.7724,27.7795,36700.0
2012-04-27 12:45:00,39.08,39.1,39.06,39.07,19600.0,27.7795,27.7937,27.7653,27.7724,19600.0
2012-04-27 12:50:00,39.07,39.12,39.07,39.12,17800.0,27.7724,27.8079,27.7724,27.8079,17800.0
2012-04-27 12:55:00,39.11,39.15,39.1,39.15,12000.0,27.8008,27.8293,27.7937,27.8293,12000.0
2012-04-27 13:00:00,39.14,39.15,39.12,39.14,11200.0,27.8222,27.8293,27.8079,27.8222,11200.0
2012-04-27 13:05:00,39.15,39.18,39.13,39.16,13900.0,27.8293,27.8506,27.815,27.8364,13900.0
2012-04-27 13:10:00,39.17,39.17,39.14,39.17,6000.0,27.8435,27.8435,27.8222,27.8435,6000.0
2012-04-27 13:15:00,39.16,39.18,39.16,39.16,6200.0,27.8364,27.8506,27.8364,27.8364,6200.0
2012-04-27 13:20:00,39.16,39.16,39.14,39.15,10200.0,27.8364,27.8364,27.8222,27.8293,10200.0
2012-04-27 13:25:00,39.16,39.17,39.13,39.15,22800.0,27.8364,27.8435,27.815,27.8293,22800.0
2012-04-27 13:30:00,39.15,39.2,39.15,39.2,14400.0,27.8293,27.8648,27.8293,27.8648,14400.0
2012-04-27 13:35:00,39.22,39.24,39.2,39.2,32800.0,27.879,27.8932,27.8648,27.8648,32800.0
2012-04-27 13:40:00,39.2,39.25,39.2,39.24,16200.0,27.8648,27.9003,27.8648,27.8932,16200.0
2012-04-27 13:45:00,39.24,39.24,39.22,39.23,6100.0,27.8932,27.8932,27.879,27.8861,6100.0
2012-04-27 13:50:00,39.24,39.24,39.23,39.23,10300.0,27.8932,27.8932,27.8861,27.8861,10300.0
2012-04-27 13:55:00,39.24,39.24,39.22,39.24,14000.0,27.8932,27.8932,27.879,27.8932,14000.0
2012-04-27 14:00:00,39.24,39.24,39.21,39.22,21800.0,27.8932,27.8932,27.8719,27.879,21800.0
2012-04-27 14:05:00,39.22,39.24,39.21,39.23,18400.0,27.879,27.8932,27.8719,27.8861,18400.0
2012-04-27 14:10:00,39.22,39.23,39.2,39.2,14200.0,27.879,27.8861,27.8648,27.8648,14200.0
2012-04-27 14:15:00,39.21,39.22,39.19,39.19,5600.0,27.8719,27.879,27.8577,27.8577,5600.0
2012-04-27 14:20:00,39.2,39.22,39.19,39.22,18100.0,27.8648,27.879,27.8577,27.879,18100.0
2012-04-27 14:25:00,39.21,39.22,39.18,39.18,10300.0,27.8719,27.879,27.8506,27.8506,10300.0
2012-04-27 14:30:00,39.17,39.17,39.13,39.13,20500.0,27.8435,27.8435,27.815,27.815,20500.0
2012-04-27 14:35:00,39.13,39.16,39.12,39.16,16200.0,27.815,27.8364,27.8079,27.8364,16200.0
2012-04-27 14:40:00,39.15,39.17,39.14,39.17,8600.0,27.8293,27.8435,27.8222,27.8435,8600.0
2012-04-27 14:45:00,39.17,39.17,39.14,39.17,21200.0,27.8435,27.8435,27.8222,27.8435,21200.0
2012-04-27 14:50:00,39.16,39.26,39.16,39.23,91000.0,27.8364,27.9075,27.8364,27.8861,91000.0
2012-04-27 14:55:00,39.23,39.23,39.21,39.21,10700.0,27.8861,27.8861,27.8719,27.8719,10700.0
2012-04-27 15:00:00,39.21,39.22,39.17,39.17,28900.0,27.8719,27.879,27.8435,27.8435,28900.0
2012-04-27 15:05:00,39.18,39.2,39.17,39.17,30000.0,27.8506,27.8648,27.8435,27.8435,30000.0
2012-04-27 15:10:00,39.18,39.21,39.18,39.19,50000.0,27.8506,27.8719,27.8506,27.8577,50000.0
2012-04-27 15:15:00,39.18,39.2,39.17,39.2,24700.0,27.8506,27.8648,27.8435,27.8648,24700.0
2012-04-27 15:20:00,39.19,39.22,39.19,39.21,38800.0,27.8577,27.879,27.8577,27.8719,38800.0
2012-04-27 15:25:00,39.22,39.27,39.21,39.27,35700.0,27.879,27.9146,27.8719,27.9146,35700.0
2012-04-27 15:30:00,39.27,39.28,39.26,39.27,24300.0,27.9146,27.9217,27.9075,27.9146,24300.0
2012-04-27 15:35:00,39.27,39.29,39.24,39.29,38700.0,27.9146,27.9288,27.8932,27.9288,38700.0
2012-04-27 15:40:00,39.28,39.37,39.28,39.36,71600.0,27.9217,27.9856,27.9217,27.9785,71600.0
2012-04-27 15:45:00,39.35,39.39,39.34,39.38,101000.0,27.9714,27.9999,27.9643,27.9928,101000.0
2012-04-27 15:50:00,39.37,39.38,39.33,39.34,99400.0,27.9856,27.9928,27.9572,27.9643,99400.0
2012-04-27 15:55:00,39.34,39.37,39.34,39.34,161200.0,27.9643,27.9856,27.9643,27.9643,161200.0
2012-04-30 09:30:00,39.18,39.29,39.12,39.22,26900.0,27.8506,27.9288,27.8079,27.879,26900.0
2012-04-30 09:35:00,39.18,39.21,39.11,39.11,16300.0,27.8506,27.8719,27.8008,27.8008,16300.0
2012-04-30 09:40:00,39.09,39.14,38.96,39.02,40900.0,27.7866,27.8222,27.6942,27.7369,40900.0
2012-04-30 09:45:00,38.97,39.13,38.96,38.99,25700.0,27.7013,27.815,27.6942,27.7155,25700.0
2012-04-30 09:50:00,39.0,39.05,38.92,38.95,32200.0,27.7226,27.7582,27.6658,27.6871,32200.0
2012-04-30 09:55:00,38.96,39.02,38.92,39.02,21200.0,27.6942,27.7369,27.6658,27.7369,21200.0
2012-04-30 10:00:00,39.01,39.02,38.92,39.02,28300.0,27.7297,27.7369,27.6658,27.7369,28300.0
2012-04-30 10:05:00,39.02,39.02,38.92,38.95,16800.0,27.7369,27.7369,27.6658,27.6871,16800.0
2012-04-30 10:10:00,38.96,38.98,38.92,38.97,19700.0,27.6942,27.7084,27.6658,27.7013,19700.0
2012-04-30 10:15:00,38.98,39.02,38.96,38.96,21800.0,27.7084,27.7369,27.6942,27.6942,21800.0
2012-04-30 10:20:00,38.96,39.08,38.96,39.08,21900.0,27.6942,27.7795,27.6942,27.7795,21900.0
2012-04-30 10:25:00,39.08,39.09,39.02,39.02,15000.0,27.7795,27.7866,27.7369,27.7369,15000.0
2012-04-30 10:30:00,39.03,39.04,38.98,39.02,15500.0,27.744,27.7511,27.7084,27.7369,15500.0
2012-04-30 10:35:00,39.02,39.05,38.96,38.96,11700.0,27.7369,27.7582,27.6942,27.6942,11700.0
2012-04-30 10:40:00,38.96,38.97,38.93,38.96,21900.0,27.6942,27.7013,27.6729,27.6942,21900.0
2012-04-30 10:45:00,38.96,39.06,38.93,39.05,54000.0,27.6942,27.7653,27.6729,27.7582,54000.0
2012-04-30 10:50:00,39.05,39.06,38.98,39.02,17600.0,27.7582,27.7653,27.7084,27.7369,17600.0
2012-04-30 10:55:00,39.02,39.02,38.98,39.0,17100.0,27.7369,27.7369,27.7084,27.7226,17100.0
2012-04-30 11:00:00,38.99,39.02,38.97,38.99,20000.0,27.7155,27.7369,27.7013,27.7155,20000.0
2012-04-30 11:05:00,39.0,39.04,39.0,39.04,10900.0,27.7226,27.7511,27.7226,27.7511,10900.0
2012-04-30 11:10:00,39.03,39.05,39.02,39.03,15400.0,27.744,27.7582,27.7369,27.744,15400.0
2012-04-30 11:15:00,39.03,39.04,39.0,39.04,11100.0,27.744,27.7511,27.7226,27.7511,11100.0
2012-04-30 11:20:00,39.04,39.08,39.03,39.05,14200.0,27.7511,27.7795,27.744,27.7582,14200.0
2012-04-30 11:25:00,39.06,39.1,39.04,39.05,18000.0,27.7653,27.7937,27.7511,27.7582,18000.0
2012-04-30 11:30:00,39.07,39.1,39.02,39.02,10300.0,27.7724,27.7937,27.7369,27.7369,10300.0
2012-04-30 11:35:00,39.02,39.03,38.97,39.0,12000.0,27.7369,27.744,27.7013,27.7226,12000.0
2012-04-30 11:40:00,39.0,39.01,38.98,39.01,6300.0,27.7226,27.7297,27.7084,27.7297,6300.0
2012-04-30 11:45:00,39.01,39.04,39.0,39.04,12500.0,27.7297,27.7511,27.7226,27.7511,12500.0
2012-04-30 11:50:00,39.03,39.05,39.02,39.04,6500.0,27.744,27.7582,27.7369,27.7511,6500.0
2012-04-30 11:55:00,39.04,39.09,39.04,39.07,11700.0,27.7511,27.7866,27.7511,27.7724,11700.0
2012-04-30 12:00:00,39.07,39.07,39.06,39.06,5200.0,27.7724,27.7724,27.7653,27.7653,5200.0
2012-04-30 12:05:00,39.05,39.07,39.04,39.05,14900.0,27.7582,27.7724,27.7511,27.7582,14900.0
2012-04-30 12:10:00,39.05,39.07,39.05,39.07,3600.0,27.7582,27.7724,27.7582,27.7724,3600.0
2012-04-30 12:15:00,39.06,39.09,39.05,39.09,4300.0,27.7653,27.7866,27.7582,27.7866,4300.0
2012-04-30 12:20:00,39.1,39.14,39.1,39.14,9900.0,27.7937,27.8222,27.7937,27.8222,9900.0
2012-04-30 12:25:00,39.15,39.2,39.15,39.18,19400.0,27.8293,27.8648,27.8293,27.8506,19400.0
2012-04-30 12:30:00,39.19,39.2,39.14,39.16,9700.0,27.8577,27.8648,27.8222,27.8364,9700.0
2012-04-30 12:35:00,39.15,39.18,39.14,39.17,11900.0,27.8293,27.8506,27.8222,27.8435,11900.0
2012-04-30 12:40:00,39.17,39.2,39.17,39.17,9900.0,27.8435,27.8648,27.8435,27.8435,9900.0
2012-04-30 12:45:00,39.18,39.21,39.17,39.21,8000.0,27.8506,27.8719,27.8435,27.8719,8000.0
2012-04-30 12:50:00,39.21,39.23,39.19,39.22,8700.0,27.8719,27.8861,27.8577,27.879,8700.0
2012-04-30 12:55:00,39.22,39.22,39.18,39.19,12000.0,27.879,27.879,27.8506,27.8577,12000.0
2012-04-30 13:00:00,39.18,39.2,39.17,39.18,11900.0,27.8506,27.8648,27.8435,27.8506,11900.0
2012-04-30 13:05:00,39.17,39.18,39.17,39.18,3400.0,27.8435,27.8506,27.8435,27.8506,3400.0
2012-04-30 13:10:00,39.18,39.2,39.17,39.2,5300.0,27.8506,27.8648,27.8435,27.8648,5300.0
2012-04-30 13:15:00,39.2,39.24,39.2,39.24,10000.0,27.8648,27.8932,27.8648,27.8932,10000.0
2012-04-30 13:20:00,39.24,39.25,39.23,39.24,5300.0,27.8932,27.9003,27.8861,27.8932,5300.0
2012-04-30 13:25:00,39.23,39.25,39.2,39.23,13700.0,27.8861,27.9003,27.8648,27.8861,13700.0
2012-04-30 13:30:00,39.23,39.24,39.15,39.16,29400.0,27.8861,27.8932,27.8293,27.8364,29400.0
2012-04-30 13:35:00,39.15,39.18,39.15,39.16,6100.0,27.8293,27.8506,27.8293,27.8364,6100.0
2012-04-30 13:40:00,39.16,39.16,39.14,39.15,4500.0,27.8364,27.8364,27.8222,27.8293,4500.0
2012-04-30 13:45:00,39.14,39.15,39.12,39.14,6700.0,27.8222,27.8293,27.8079,27.8222,6700.0
2012-04-30 13:50:00,39.14,39.15,39.14,39.15,3800.0,27.8222,27.8293,27.8222,27.8293,3800.0
2012-04-30 13:55:00,39.15,39.18,39.12,39.18,19400.0,27.8293,27.8506,27.8079,27.8506,19400.0
2012-04-30 14:00:00,39.19,39.2,39.14,39.16,13600.0,27.8577,27.8648,27.8222,27.8364,13600.0
2012-04-30 14:05:00,39.16,39.18,39.14,39.16,10700.0,27.8364,27.8506,27.8222,27.8364,10700.0
2012-04-30 14:10:00,39.16,39.18,39.13,39.17,12600.0,27.8364,27.8506,27.815,27.8435,12600.0
2012-04-30 14:15:00,39.17,39.25,39.17,39.25,32900.0,27.8435,27.9003,27.8435,27.9003,32900.0
2012-04-30 14:20:00,39.25,39.3,39.24,39.29,23000.0,27.9003,27.9359,27.8932,27.9288,23000.0
2012-04-30 14:25:00,39.29,39.33,39.25,39.26,45400.0,27.9288,27.9572,27.9003,27.9075,45400.0
2012-04-30 14:30:00,39.25,39.26,39.21,39.21,9500.0,27.9003,27.9075,27.8719,27.8719,9500.0
2012-04-30 14:35:00,39.22,39.22,39.14,39.14,19300.0,27.879,27.879,27.8222,27.8222,19300.0
2012-04-30 14:40:00,39.15,39.18,39.15,39.18,8400.0,27.8293,27.8506,27.8293,27.8506,8400.0
2012-04-30 14:45:00,39.18,39.19,39.17,39.19,14000.0,27.8506,27.8577,27.8435,27.8577,14000.0
2012-04-30 14:50:00,39.19,39.23,39.19,39.22,12600.0,27.8577,27.8861,27.8577,27.879,12600.0
2012-04-30 14:55:00,39.22,39.24,39.19,39.21,9700.0,27.879,27.8932,27.8577,27.8719,9700.0
2012-04-30 15:00:00,39.22,39.29,39.22,39.28,52600.0,27.879,27.9288,27.879,27.9217,52600.0
2012-04-30 15:05:00,39.28,39.29,39.18,39.18,34500.0,27.9217,27.9288,27.8506,27.8506,34500.0
2012-04-30 15:10:00,39.18,39.19,39.14,39.14,18900.0,27.8506,27.8577,27.8222,27.8222,18900.0
2012-04-30 15:15:00,39.15,39.15,39.13,39.14,13000.0,27.8293,27.8293,27.815,27.8222,13000.0
2012-04-30 15:20:00,39.15,39.18,39.15,39.16,12800.0,27.8293,27.8506,27.8293,27.8364,12800.0
2012-04-30 15:25:00,39.15,39.16,39.14,39.14,11200.0,27.8293,27.8364,27.8222,27.8222,11200.0
2012-04-30 15:30:00,39.14,39.22,39.14,39.22,21900.0,27.8222,27.879,27.8222,27.879,21900.0
2012-04-30 15:35:00,39.21,39.25,39.21,39.25,24300.0,27.8719,27.9003,27.8719,27.9003,24300.0
2012-04-30 15:40:00,39.25,39.33,39.24,39.32,47500.0,27.9003,27.9572,27.8932,27.9501,47500.0
2012-04-30 15:45:00,39.31,39.32,39.27,39.27,50300.0,27.943,27.9501,27.9146,27.9146,50300.0
2012-04-30 15:50:00,39.27,39.28,39.22,39.24,39800.0,27.9146,27.9217,27.879,27.8932,39800.0
2012-04-30 15:55:00,39.24,39.27,39.2,39.21,127200.0,27.8932,27.9146,27.8648,27.8719,127200.0
2012-05-01 09:30:00,39.12,39.28,39.03,39.28,24800.0,27.8079,27.9217,27.744,27.9217,24800.0
2012-05-01 09:35:00,39.28,39.41,39.27,39.3,18200.0,27.9217,28.0141,27.9146,27.9359,18200.0
2012-05-01 09:40:00,39.3,39.37,39.14,39.14,16800.0,27.9359,27.9856,27.8222,27.8222,16800.0
2012-05-01 09:45:00,39.15,39.36,39.15,39.21,39700.0,27.8293,27.9785,27.8293,27.8719,39700.0
2012-05-01 09:50:00,39.22,39.32,39.18,39.2,10800.0,27.879,27.9501,27.8506,27.8648,10800.0
2012-05-01 09:55:00,39.2,39.25,39.19,39.22,13900.0,27.8648,27.9003,27.8577,27.879,13900.0
2012-05-01 10:00:00,39.22,39.46,39.22,39.44,58200.0,27.879,28.0496,27.879,28.0354,58200.0
2012-05-01 10:05:00,39.42,39.47,39.41,39.41,25400.0,28.0212,28.0567,28.0141,28.0141,25400.0
2012-05-01 10:10:00,39.4,39.48,39.4,39.46,19900.0,28.007,28.0638,28.007,28.0496,19900.0
2012-05-01 10:15:00,39.46,39.48,39.4,39.45,35600.0,28.0496,28.0638,28.007,28.0425,35600.0
2012-05-01 10:20:00,39.45,39.47,39.37,39.39,20800.0,28.0425,28.0567,27.9856,27.9999,20800.0
2012-05-01 10:25:00,39.38,39.46,39.37,39.4,26800.0,27.9928,28.0496,27.9856,28.007,26800.0
2012-05-01 10:30:00,39.41,39.45,39.4,39.41,22000.0,28.0141,28.0425,28.007,28.0141,22000.0
2012-05-01 10:35:00,39.41,39.46,39.38,39.44,27000.0,28.0141,28.0496,27.9928,28.0354,27000.0
2012-05-01 10:40:00,39.45,39.52,39.45,39.52,43300.0,28.0425,28.0923,28.0425,28.0923,43300.0
2012-05-01 10:45:00,39.52,39.57,39.52,39.56,22500.0,28.0923,28.1278,28.0923,28.1207,22500.0
2012-05-01 10:50:00,39.56,39.62,39.55,39.6,20000.0,28.1207,28.1634,28.1136,28.1491,20000.0
2012-05-01 10:55:00,39.61,39.65,39.61,39.61,13400.0,28.1562,28.1847,28.1562,28.1562,13400.0
2012-05-01 11:00:00,39.61,39.65,39.58,39.65,34200.0,28.1562,28.1847,28.1349,28.1847,34200.0
2012-05-01 11:05:00,39.65,39.66,39.63,39.65,25400.0,28.1847,28.1918,28.1705,28.1847,25400.0
2012-05-01 11:10:00,39.65,39.73,39.65,39.72,25200.0,28.1847,28.2416,28.1847,28.2344,25200.0
2012-05-01 11:15:00,39.71,39.72,39.67,39.69,31300.0,28.2273,28.2344,28.1989,28.2131,31300.0
2012-05-01 11:20:00,39.69,39.7,39.66,39.69,28100.0,28.2131,28.2202,28.1918,28.2131,28100.0
2012-05-01 11:25:00,39.7,39.76,39.7,39.74,19000.0,28.2202,28.2629,28.2202,28.2487,19000.0
2012-05-01 11:30:00,39.75,39.83,39.74,39.76,36500.0,28.2558,28.3126,28.2487,28.2629,36500.0
2012-05-01 11:35:00,39.77,39.77,39.7,39.73,18000.0,28.27,28.27,28.2202,28.2416,18000.0
2012-05-01 11:40:00,39.73,39.74,39.7,39.73,21400.0,28.2416,28.2487,28.2202,28.2416,21400.0
2012-05-01 11:45:00,39.74,39.82,39.71,39.79,24800.0,28.2487,28.3055,28.2273,28.2842,24800.0
2012-05-01 11:50:00,39.78,39.79,39.74,39.76,29400.0,28.2771,28.2842,28.2487,28.2629,29400.0
2012-05-01 11:55:00,39.75,39.77,39.74,39.76,13800.0,28.2558,28.27,28.2487,28.2629,13800.0
2012-05-01 12:00:00,39.76,39.79,39.76,39.76,10400.0,28.2629,28.2842,28.2629,28.2629,10400.0
2012-05-01 12:05:00,39.77,39.77,39.75,39.75,12200.0,28.27,28.27,28.2558,28.2558,12200.0
2012-05-01 12:10:00,39.75,39.76,39.74,39.75,4100.0,28.2558,28.2629,28.2487,28.2558,4100.0
2012-05-01 12:15:00,39.76,39.77,39.75,39.77,4400.0,28.2629,28.27,28.2558,28.27,4400.0
2012-05-01 12:20:00,39.78,39.78,39.76,39.78,4900.0,28.2771,28.2771,28.2629,28.2771,4900.0
2012-05-01 12:25:00,39.77,39.77,39.74,39.74,1700.0,28.27,28.27,28.2487,28.2487,1700.0
2012-05-01 12:30:00,39.74,39.76,39.7,39.71,18300.0,28.2487,28.2629,28.2202,28.2273,18300.0
2012-05-01 12:35:00,39.7,39.71,39.65,39.68,21700.0,28.2202,28.2273,28.1847,28.206,21700.0
2012-05-01 12:40:00,39.68,39.69,39.67,39.69,9600.0,28.206,28.2131,28.1989,28.2131,9600.0
2012-05-01 12:45:00,39.68,39.7,39.68,39.69,9200.0,28.206,28.2202,28.206,28.2131,9200.0
2012-05-01 12:50:00,39.69,39.72,39.69,39.71,5200.0,28.2131,28.2344,28.2131,28.2273,5200.0
2012-05-01 12:55:00,39.71,39.72,39.7,39.71,7800.0,28.2273,28.2344,28.2202,28.2273,7800.0
2012-05-01 13:00:00,39.7,39.73,39.7,39.71,12400.0,28.2202,28.2416,28.2202,28.2273,12400.0
2012-05-01 13:05:00,39.71,39.73,39.7,39.7,10100.0,28.2273,28.2416,28.2202,28.2202,10100.0
2012-05-01 13:10:00,39.7,39.7,39.67,39.68,11600.0,28.2202,28.2202,28.1989,28.206,11600.0
2012-05-01 13:15:00,39.68,39.7,39.67,39.69,10200.0,28.206,28.2202,28.1989,28.2131,10200.0
2012-05-01 13:20:00,39.69,39.7,39.67,39.67,17800.0,28.2131,28.2202,28.1989,28.1989,17800.0
2012-05-01 13:25:00,39.67,39.69,39.67,39.68,8900.0,28.1989,28.2131,28.1989,28.206,8900.0
2012-05-01 13:30:00,39.69,39.69,39.69,39.69,4300.0,28.2131,28.2131,28.2131,28.2131,4300.0
2012-05-01 13:35:00,39.68,39.72,39.66,39.71,20800.0,28.206,28.2344,28.1918,28.2273,20800.0
2012-05-01 13:40:00,39.7,39.76,39.69,39.75,9900.0,28.2202,28.2629,28.2131,28.2558,9900.0
2012-05-01 13:45:00,39.75,39.76,39.7,39.71,13000.0,28.2558,28.2629,28.2202,28.2273,13000.0
2012-05-01 13:50:00,39.71,39.73,39.67,39.7,13600.0,28.2273,28.2416,28.1989,28.2202,13600.0
2012-05-01 13:55:00,39.7,39.76,39.7,39.74,17300.0,28.2202,28.2629,28.2202,28.2487,17300.0
2012-05-01 14:00:00,39.74,39.74,39.7,39.7,8200.0,28.2487,28.2487,28.2202,28.2202,8200.0
2012-05-01 14:05:00,39.69,39.71,39.68,39.7,9500.0,28.2131,28.2273,28.206,28.2202,9500.0
2012-05-01 14:10:00,39.69,39.71,39.68,39.71,7100.0,28.2131,28.2273,28.206,28.2273,7100.0
2012-05-01 14:15:00,39.71,39.74,39.69,39.69,14500.0,28.2273,28.2487,28.2131,28.2131,14500.0
2012-05-01 14:20:00,39.69,39.73,39.69,39.7,10600.0,28.2131,28.2416,28.2131,28.2202,10600.0
2012-05-01 14:25:00,39.69,39.72,39.62,39.72,30300.0,28.2131,28.2344,28.1634,28.2344,30300.0
2012-05-01 14:30:00,39.71,39.72,39.69,39.72,9000.0,28.2273,28.2344,28.2131,28.2344,9000.0
2012-05-01 14:35:00,39.71,39.74,39.71,39.73,11200.0,28.2273,28.2487,28.2273,28.2416,11200.0
2012-05-01 14:40:00,39.73,39.76,39.71,39.73,52300.0,28.2416,28.2629,28.2273,28.2416,52300.0
2012-05-01 14:45:00,39.73,39.75,39.71,39.71,14600.0,28.2416,28.2558,28.2273,28.2273,14600.0
2012-05-01 14:50:00,39.71,39.72,39.68,39.7,18000.0,28.2273,28.2344,28.206,28.2202,18000.0
2012-05-01 14:55:00,39.7,39.72,39.68,39.7,12200.0,28.2202,28.2344,28.206,28.2202,12200.0
2012-05-01 15:00:00,39.71,39.72,39.68,39.68,25600.0,28.2273,28.2344,28.206,28.206,25600.0
2012-05-01 15:05:00,39.68,39.69,39.67,39.67,19700.0,28.206,28.2131,28.1989,28.1989,19700.0
2012-05-01 15:10:00,39.67,39.69,39.65,39.66,30900.0,28.1989,28.2131,28.1847,28.1918,30900.0
2012-05-01 15:15:00,39.67,39.67,39.63,39.63,23800.0,28.1989,28.1989,28.1705,28.1705,23800.0
2012-05-01 15:20:00,39.64,39.64,39.6,39.61,18100.0,28.1776,28.1776,28.1491,28.1562,18100.0
2012-05-01 15:25:00,39.61,39.62,39.57,39.61,35300.0,28.1562,28.1634,28.1278,28.1562,35300.0
2012-05-01 15:30:00,39.61,39.61,39.57,39.59,96800.0,28.1562,28.1562,28.1278,28.142,96800.0
2012-05-01 15:35:00,39.59,39.6,39.55,39.56,37600.0,28.142,28.1491,28.1136,28.1207,37600.0
2012-05-01 15:40:00,39.56,39.59,39.54,39.56,21200.0,28.1207,28.142,28.1065,28.1207,21200.0
2012-05-01 15:45:00,39.56,39.56,39.49,39.49,52600.0,28.1207,28.1207,28.0709,28.0709,52600.0
2012-05-01 15:50:00,39.49,39.5,39.44,39.44,54500.0,28.0709,28.0781,28.0354,28.0354,54500.0
2012-05-01 15:55:00,39.45,39.45,39.41,39.44,148700.0,28.0425,28.0425,28.0141,28.0354,148700.0
2012-05-02 09:30:00,39.14,39.22,39.1,39.21,23600.0,27.8222,27.879,27.7937,27.8719,23600.0
2012-05-02 09:35:00,39.21,39.21,39.0,39.02,31900.0,27.8719,27.8719,27.7226,27.7369,31900.0
2012-05-02 09:40:00,39.0,39.02,38.82,38.91,38100.0,27.7226,27.7369,27.5947,27.6587,38100.0
2012-05-02 09:45:00,38.91,39.05,38.87,39.04,33300.0,27.6587,27.7582,27.6302,27.7511,33300.0
2012-05-02 09:50:00,39.05,39.1,39.0,39.03,29600.0,27.7582,27.7937,27.7226,27.744,29600.0
2012-05-02 09:55:00,39.02,39.05,38.96,39.03,21600.0,27.7369,27.7582,27.6942,27.744,21600.0
2012-05-02 10:00:00,39.04,39.07,38.85,38.88,46000.0,27.7511,27.7724,27.616,27.6373,46000.0
2012-05-02 10:05:00,38.87,39.0,38.86,38.96,26300.0,27.6302,27.7226,27.6231,27.6942,26300.0
2012-05-02 10:10:00,38.95,38.96,38.83,38.86,37200.0,27.6871,27.6942,27.6018,27.6231,37200.0
2012-05-02 10:15:00,38.87,38.87,38.77,38.86,30000.0,27.6302,27.6302,27.5591,27.6231,30000.0
2012-05-02 10:20:00,38.86,38.86,38.8,38.81,23900.0,27.6231,27.6231,27.5805,27.5876,23900.0
2012-05-02 10:25:00,38.81,38.85,38.8,38.83,25900.0,27.5876,27.616,27.5805,27.6018,25900.0
2012-05-02 10:30:00,38.82,38.93,38.78,38.89,44900.0,27.5947,27.6729,27.5663,27.6444,44900.0
2012-05-02 10:35:00,38.88,38.95,38.85,38.91,12600.0,27.6373,27.6871,27.616,27.6587,12600.0
2012-05-02 10:40:00,38.92,38.97,38.88,38.92,17500.0,27.6658,27.7013,27.6373,27.6658,17500.0
2012-05-02 10:45:00,38.91,38.95,38.89,38.92,18300.0,27.6587,27.6871,27.6444,27.6658,18300.0
2012-05-02 10:50:00,38.92,38.96,38.91,38.96,11400.0,27.6658,27.6942,27.6587,27.6942,11400.0
2012-05-02 10:55:00,38.97,38.98,38.9,38.92,13600.0,27.7013,27.7084,27.6516,27.6658,13600.0
2012-05-02 11:00:00,38.93,38.97,38.92,38.96,11400.0,27.6729,27.7013,27.6658,27.6942,11400.0
2012-05-02 11:05:00,38.97,39.01,38.9,38.93,12600.0,27.7013,27.7297,27.6516,27.6729,12600.0
2012-05-02 11:10:00,38.93,38.95,38.91,38.92,12000.0,27.6729,27.6871,27.6587,27.6658,12000.0
2012-05-02 11:15:00,38.93,38.94,38.87,38.9,19600.0,27.6729,27.68,27.6302,27.6516,19600.0
2012-05-02 11:20:00,38.9,38.91,38.88,38.9,8600.0,27.6516,27.6587,27.6373,27.6516,8600.0
2012-05-02 11:25:00,38.91,38.92,38.88,38.88,9300.0,27.6587,27.6658,27.6373,27.6373,9300.0
2012-05-02 11:30:00,38.88,38.94,38.88,38.92,13800.0,27.6373,27.68,27.6373,27.6658,13800.0
2012-05-02 11:35:00,38.92,38.92,38.88,38.9,16400.0,27.6658,27.6658,27.6373,27.6516,16400.0
2012-05-02 11:40:00,38.91,38.93,38.9,38.9,6800.0,27.6587,27.6729,27.6516,27.6516,6800.0
2012-05-02 11:45:00,38.9,39.0,38.9,38.98,52000.0,27.6516,27.7226,27.6516,27.7084,52000.0
2012-05-02 11:50:00,38.98,38.98,38.95,38.95,10400.0,27.7084,27.7084,27.6871,27.6871,10400.0
2012-05-02 11:55:00,38.94,38.95,38.91,38.93,15900.0,27.68,27.6871,27.6587,27.6729,15900.0
2012-05-02 12:00:00,38.93,38.93,38.9,38.93,10800.0,27.6729,27.6729,27.6516,27.6729,10800.0
2012-05-02 12:05:00,38.93,38.94,38.92,38.93,4000.0,27.6729,27.68,27.6658,27.6729,4000.0
2012-05-02 12:10:00,38.93,38.97,38.93,38.97,8400.0,27.6729,27.7013,27.6729,27.7013,8400.0
2012-05-02 12:15:00,38.97,39.01,38.96,38.98,20400.0,27.7013,27.7297,27.6942,27.7084,20400.0
2012-05-02 12:20:00,38.99,39.04,38.99,39.03,12300.0,27.7155,27.7511,27.7155,27.744,12300.0
2012-05-02 12:25:00,39.0,39.01,38.99,39.0,3700.0,27.7226,27.7297,27.7155,27.7226,3700.0
2012-05-02 12:30:00,39.0,39.0,38.98,39.0,6200.0,27.7226,27.7226,27.7084,27.7226,6200.0
2012-05-02 12:35:00,39.0,39.01,38.94,38.95,15300.0,27.7226,27.7297,27.68,27.6871,15300.0
2012-05-02 12:40:00,38.95,38.96,38.9,38.91,7400.0,27.6871,27.6942,27.6516,27.6587,7400.0
2012-05-02 12:45:00,38.92,38.95,38.92,38.94,9200.0,27.6658,27.6871,27.6658,27.68,9200.0
2012-05-02 12:50:00,38.94,38.96,38.94,38.95,5700.0,27.68,27.6942,27.68,27.6871,5700.0
2012-05-02 12:55:00,38.96,38.97,38.94,38.96,7900.0,27.6942,27.7013,27.68,27.6942,7900.0
2012-05-02 13:00:00,38.96,38.96,38.91,38.91,9800.0,27.6942,27.6942,27.6587,27.6587,9800.0
2012-05-02 13:05:00,38.91,38.97,38.9,38.95,9700.0,27.6587,27.7013,27.6516,27.6871,9700.0
2012-05-02 13:10:00,38.96,38.98,38.96,38.96,3000.0,27.6942,27.7084,27.6942,27.6942,3000.0
2012-05-02 13:15:00,38.97,39.01,38.94,38.95,15900.0,27.7013,27.7297,27.68,27.6871,15900.0
2012-05-02 13:20:00,38.96,38.99,38.94,38.98,5400.0,27.6942,27.7155,27.68,27.7084,5400.0
2012-05-02 13:25:00,38.99,38.99,38.95,38.95,11000.0,27.7155,27.7155,27.6871,27.6871,11000.0
2012-05-02 13:30:00,38.96,38.96,38.93,38.96,11800.0,27.6942,27.6942,27.6729,27.6942,11800.0
2012-05-02 13:35:00,38.96,38.96,38.95,38.96,10500.0,27.6942,27.6942,27.6871,27.6942,10500.0
2012-05-02 13:40:00,38.95,38.97,38.94,38.96,14300.0,27.6871,27.7013,27.68,27.6942,14300.0
2012-05-02 13:45:00,38.97,38.99,38.95,38.99,10800.0,27.7013,27.7155,27.6871,27.7155,10800.0
2012-05-02 13:50:00,38.99,39.0,38.94,38.95,15500.0,27.7155,27.7226,27.68,27.6871,15500.0
2012-05-02 13:55:00,38.94,38.95,38.9,38.9,36500.0,27.68,27.6871,27.6516,27.6516,36500.0
2012-05-02 14:00:00,38.9,38.91,38.88,38.9,27000.0,27.6516,27.6587,27.6373,27.6516,27000.0
2012-05-02 14:05:00,38.9,38.9,38.88,38.9,23100.0,27.6516,27.6516,27.6373,27.6516,23100.0
2012-05-02 14:10:00,38.9,38.91,38.88,38.9,26400.0,27.6516,27.6587,27.6373,27.6516,26400.0
2012-05-02 14:15:00,38.89,38.89,38.84,38.85,25000.0,27.6444,27.6444,27.6089,27.616,25000.0
2012-05-02 14:20:00,38.85,38.86,38.83,38.83,39400.0,27.616,27.6231,27.6018,27.6018,39400.0
2012-05-02 14:25:00,38.83,38.88,38.83,38.88,46600.0,27.6018,27.6373,27.6018,27.6373,46600.0
2012-05-02 14:30:00,38.87,38.87,38.8,38.8,102700.0,27.6302,27.6302,27.5805,27.5805,102700.0
2012-05-02 14:35:00,38.81,38.81,38.68,38.68,71700.0,27.5876,27.5876,27.4952,27.4952,71700.0
2012-05-02 14:40:00,38.68,38.76,38.67,38.76,44600.0,27.4952,27.552,27.4881,27.552,44600.0
2012-05-02 14:45:00,38.76,38.82,38.75,38.82,15400.0,27.552,27.5947,27.5449,27.5947,15400.0
2012-05-02 14:50:00,38.82,38.89,38.82,38.88,13600.0,27.5947,27.6444,27.5947,27.6373,13600.0
2012-05-02 14:55:00,38.89,38.89,38.86,38.88,10800.0,27.6444,27.6444,27.6231,27.6373,10800.0
2012-05-02 15:00:00,38.88,38.91,38.84,38.84,21300.0,27.6373,27.6587,27.6089,27.6089,21300.0
2012-05-02 15:05:00,38.85,38.86,38.83,38.84,17700.0,27.616,27.6231,27.6018,27.6089,17700.0
2012-05-02 15:10:00,38.84,38.84,38.81,38.84,11300.0,27.6089,27.6089,27.5876,27.6089,11300.0
2012-05-02 15:15:00,38.85,38.91,38.84,38.89,19700.0,27.616,27.6587,27.6089,27.6444,19700.0
2012-05-02 15:20:00,38.89,38.92,38.89,38.92,29300.0,27.6444,27.6658,27.6444,27.6658,29300.0
2012-05-02 15:25:00,38.92,38.92,38.9,38.92,26700.0,27.6658,27.6658,27.6516,27.6658,26700.0
2012-05-02 15:30:00,38.92,38.93,38.91,38.91,18600.0,27.6658,27.6729,27.6587,27.6587,18600.0
2012-05-02 15:35:00,38.9,38.94,38.9,38.94,22400.0,27.6516,27.68,27.6516,27.68,22400.0
2012-05-02 15:40:00,38.94,38.98,38.92,38.98,55300.0,27.68,27.7084,27.6658,27.7084,55300.0
2012-05-02 15:45:00,38.98,39.02,38.98,39.0,47600.0,27.7084,27.7369,27.7084,27.7226,47600.0
2012-05-02 15:50:00,39.0,39.0,38.89,38.93,55400.0,27.7226,27.7226,27.6444,27.6729,55400.0
2012-05-02 15:55:00,38.92,38.98,38.9,38.98,222900.0,27.6658,27.7084,27.6516,27.7084,222900.0
2012-05-03 09:30:00,39.04,39.06,38.85,38.88,28500.0,27.7511,27.7653,27.616,27.6373,28500.0
2012-05-03 09:35:00,38.87,38.97,38.87,38.97,14200.0,27.6302,27.7013,27.6302,27.7013,14200.0
2012-05-03 09:40:00,38.99,39.06,38.92,39.03,14300.0,27.7155,27.7653,27.6658,27.744,14300.0
2012-05-03 09:45:00,39.03,39.25,39.0,39.24,37800.0,27.744,27.9003,27.7226,27.8932,37800.0
2012-05-03 09:50:00,39.25,39.26,39.15,39.23,48800.0,27.9003,27.9075,27.8293,27.8861,48800.0
2012-05-03 09:55:00,39.24,39.26,39.08,39.11,33200.0,27.8932,27.9075,27.7795,27.8008,33200.0
2012-05-03 10:00:00,39.1,39.1,38.93,38.94,55400.0,27.7937,27.7937,27.6729,27.68,55400.0
2012-05-03 10:05:00,38.95,38.95,38.82,38.89,25400.0,27.6871,27.6871,27.5947,27.6444,25400.0
2012-05-03 10:10:00,38.9,38.91,38.81,38.83,11100.0,27.6516,27.6587,27.5876,27.6018,11100.0
2012-05-03 10:15:00,38.83,38.83,38.75,38.76,17900.0,27.6018,27.6018,27.5449,27.552,17900.0
2012-05-03 10:20:00,38.75,38.76,38.69,38.76,20000.0,27.5449,27.552,27.5023,27.552,20000.0
2012-05-03 10:25:00,38.77,38.79,38.71,38.77,15500.0,27.5591,27.5734,27.5165,27.5591,15500.0
2012-05-03 10:30:00,38.77,38.78,38.71,38.77,11700.0,27.5591,27.5663,27.5165,27.5591,11700.0
2012-05-03 10:35:00,38.78,38.88,38.78,38.88,11400.0,27.5663,27.6373,27.5663,27.6373,11400.0
2012-05-03 10:40:00,38.88,38.9,38.87,38.87,8900.0,27.6373,27.6516,27.6302,27.6302,8900.0
2012-05-03 10:45:00,38.85,38.95,38.85,38.93,15000.0,27.616,27.6871,27.616,27.6729,15000.0
2012-05-03 10:50:00,38.92,38.94,38.87,38.91,16100.0,27.6658,27.68,27.6302,27.6587,16100.0
2012-05-03 10:55:00,38.92,39.04,38.92,39.04,21100.0,27.6658,27.7511,27.6658,27.7511,21100.0
2012-05-03 11:00:00,39.03,39.04,38.96,39.01,15300.0,27.744,27.7511,27.6942,27.7297,15300.0
2012-05-03 11:05:00,39.0,39.0,38.95,38.96,13400.0,27.7226,27.7226,27.6871,27.6942,13400.0
2012-05-03 11:10:00,38.96,38.97,38.93,38.95,12800.0,27.6942,27.7013,27.6729,27.6871,12800.0
2012-05-03 11:15:00,38.95,38.96,38.9,38.93,15100.0,27.6871,27.6942,27.6516,27.6729,15100.0
2012-05-03 11:20:00,38.92,39.0,38.91,39.0,28400.0,27.6658,27.7226,27.6587,27.7226,28400.0
2012-05-03 11:25:00,39.0,39.01,38.93,38.96,12500.0,27.7226,27.7297,27.6729,27.6942,12500.0
2012-05-03 11:30:00,38.96,38.99,38.9,38.92,11400.0,27.6942,27.7155,27.6516,27.6658,11400.0
2012-05-03 11:35:00,38.91,38.94,38.88,38.9,16600.0,27.6587,27.68,27.6373,27.6516,16600.0
2012-05-03 11:40:00,38.89,38.9,38.86,38.9,11000.0,27.6444,27.6516,27.6231,27.6516,11000.0
2012-05-03 11:45:00,38.89,38.89,38.8,38.81,23600.0,27.6444,27.6444,27.5805,27.5876,23600.0
2012-05-03 11:50:00,38.81,38.84,38.78,38.81,18100.0,27.5876,27.6089,27.5663,27.5876,18100.0
2012-05-03 11:55:00,38.82,38.84,38.78,38.84,8600.0,27.5947,27.6089,27.5663,27.6089,8600.0
2012-05-03 12:00:00,38.85,38.86,38.79,38.82,16200.0,27.616,27.6231,27.5734,27.5947,16200.0
2012-05-03 12:05:00,38.81,38.85,38.8,38.84,10800.0,27.5876,27.616,27.5805,27.6089,10800.0
2012-05-03 12:10:00,38.84,38.85,38.79,38.81,7100.0,27.6089,27.616,27.5734,27.5876,7100.0
2012-05-03 12:15:00,38.82,38.86,38.82,38.85,5300.0,27.5947,27.6231,27.5947,27.616,5300.0
2012-05-03 12:20:00,38.86,38.86,38.8,38.81,20000.0,27.6231,27.6231,27.5805,27.5876,20000.0
2012-05-03 12:25:00,38.81,38.86,38.79,38.84,18400.0,27.5876,27.6231,27.5734,27.6089,18400.0
2012-05-03 12:30:00,38.83,38.84,38.8,38.81,10200.0,27.6018,27.6089,27.5805,27.5876,10200.0
2012-05-03 12:35:00,38.82,38.85,38.81,38.85,4800.0,27.5947,27.616,27.5876,27.616,4800.0
2012-05-03 12:40:00,38.85,38.86,38.81,38.81,10100.0,27.616,27.6231,27.5876,27.5876,10100.0
2012-05-03 12:45:00,38.82,38.84,38.81,38.82,10900.0,27.5947,27.6089,27.5876,27.5947,10900.0
2012-05-03 12:50:00,38.81,38.82,38.79,38.79,4500.0,27.5876,27.5947,27.5734,27.5734,4500.0
2012-05-03 12:55:00,38.8,38.8,38.74,38.75,23100.0,27.5805,27.5805,27.5378,27.5449,23100.0
2012-05-03 13:00:00,38.75,38.77,38.74,38.75,12200.0,27.5449,27.5591,27.5378,27.5449,12200.0
2012-05-03 13:05:00,38.75,38.8,38.72,38.73,36000.0,27.5449,27.5805,27.5236,27.5307,36000.0
2012-05-03 13:10:00,38.73,38.73,38.68,38.72,26800.0,27.5307,27.5307,27.4952,27.5236,26800.0
2012-05-03 13:15:00,38.72,38.75,38.69,38.74,9000.0,27.5236,27.5449,27.5023,27.5378,9000.0
2012-05-03 13:20:00,38.74,38.76,38.7,38.71,9100.0,27.5378,27.552,27.5094,27.5165,9100.0
2012-05-03 13:25:00,38.72,38.73,38.7,38.7,8700.0,27.5236,27.5307,27.5094,27.5094,8700.0
2012-05-03 13:30:00,38.7,38.7,38.66,38.68,15900.0,27.5094,27.5094,27.481,27.4952,15900.0
2012-05-03 13:35:00,38.69,38.7,38.67,38.7,7500.0,27.5023,27.5094,27.4881,27.5094,7500.0
2012-05-03 13:40:00,38.68,38.68,38.55,38.57,38600.0,27.4952,27.4952,27.4028,27.417,38600.0
2012-05-03 13:45:00,38.56,38.61,38.53,38.6,32800.0,27.4099,27.4454,27.3885,27.4383,32800.0
2012-05-03 13:50:00,38.6,38.66,38.6,38.65,9300.0,27.4383,27.481,27.4383,27.4738,9300.0
2012-05-03 13:55:00,38.66,38.69,38.62,38.63,16200.0,27.481,27.5023,27.4525,27.4596,16200.0
2012-05-03 14:00:00,38.64,38.66,38.6,38.61,14200.0,27.4667,27.481,27.4383,27.4454,14200.0
2012-05-03 14:05:00,38.6,38.62,38.55,38.57,11500.0,27.4383,27.4525,27.4028,27.417,11500.0
2012-05-03 14:10:00,38.58,38.59,38.53,38.55,9000.0,27.4241,27.4312,27.3885,27.4028,9000.0
2012-05-03 14:15:00,38.54,38.63,38.54,38.59,11000.0,27.3957,27.4596,27.3957,27.4312,11000.0
2012-05-03 14:20:00,38.59,38.63,38.59,38.62,12000.0,27.4312,27.4596,27.4312,27.4525,12000.0
2012-05-03 14:25:00,38.62,38.63,38.59,38.6,11600.0,27.4525,27.4596,27.4312,27.4383,11600.0
2012-05-03 14:30:00,38.59,38.61,38.58,38.61,21800.0,27.4312,27.4454,27.4241,27.4454,21800.0
2012-05-03 14:35:00,38.61,38.63,38.6,38.61,10000.0,27.4454,27.4596,27.4383,27.4454,10000.0
2012-05-03 14:40:00,38.6,38.65,38.58,38.59,21700.0,27.4383,27.4738,27.4241,27.4312,21700.0
2012-05-03 14:45:00,38.59,38.6,38.54,38.55,22000.0,27.4312,27.4383,27.3957,27.4028,22000.0
2012-05-03 14:50:00,38.55,38.61,38.55,38.58,13600.0,27.4028,27.4454,27.4028,27.4241,13600.0
2012-05-03 14:55:00,38.58,38.62,38.58,38.59,17500.0,27.4241,27.4525,27.4241,27.4312,17500.0
2012-05-03 15:00:00,38.6,38.67,38.59,38.67,19900.0,27.4383,27.4881,27.4312,27.4881,19900.0
2012-05-03 15:05:00,38.67,38.7,38.66,38.69,16700.0,27.4881,27.5094,27.481,27.5023,16700.0
2012-05-03 15:10:00,38.69,38.69,38.64,38.68,13200.0,27.5023,27.5023,27.4667,27.4952,13200.0
2012-05-03 15:15:00,38.68,38.75,38.68,38.74,24700.0,27.4952,27.5449,27.4952,27.5378,24700.0
2012-05-03 15:20:00,38.74,38.78,38.73,38.76,57700.0,27.5378,27.5663,27.5307,27.552,57700.0
2012-05-03 15:25:00,38.75,38.77,38.72,38.73,41600.0,27.5449,27.5591,27.5236,27.5307,41600.0
2012-05-03 15:30:00,38.73,38.75,38.72,38.73,41500.0,27.5307,27.5449,27.5236,27.5307,41500.0
2012-05-03 15:35:00,38.74,38.75,38.66,38.66,44400.0,27.5378,27.5449,27.481,27.481,44400.0
2012-05-03 15:40:00,38.66,38.69,38.63,38.68,62500.0,27.481,27.5023,27.4596,27.4952,62500.0
2012-05-03 15:45:00,38.67,38.69,38.62,38.64,72400.0,27.4881,27.5023,27.4525,27.4667,72400.0
2012-05-03 15:50:00,38.63,38.63,38.55,38.57,135300.0,27.4596,27.4596,27.4028,27.417,135300.0
2012-05-03 15:55:00,38.57,38.61,38.56,38.59,166300.0,27.417,27.4454,27.4099,27.4312,166300.0
2012-05-04 09:30:00,38.46,38.53,38.38,38.43,38200.0,27.3388,27.3885,27.2819,27.3175,38200.0
2012-05-04 09:35:00,38.45,38.46,38.3,38.41,33300.0,27.3317,27.3388,27.2251,27.3032,33300.0
2012-05-04 09:40:00,38.4,38.4,38.3,38.32,39100.0,27.2961,27.2961,27.2251,27.2393,39100.0
2012-05-04 09:45:00,38.34,38.38,38.31,38.34,44300.0,27.2535,27.2819,27.2322,27.2535,44300.0
2012-05-04 09:50:00,38.35,38.39,38.25,38.27,69300.0,27.2606,27.289,27.1895,27.2037,69300.0
2012-05-04 09:55:00,38.28,38.28,38.12,38.15,59500.0,27.2108,27.2108,27.0971,27.1184,59500.0
2012-05-04 10:00:00,38.15,38.16,38.06,38.08,45100.0,27.1184,27.1255,27.0545,27.0687,45100.0
2012-05-04 10:05:00,38.07,38.14,38.06,38.09,31600.0,27.0616,27.1113,27.0545,27.0758,31600.0
2012-05-04 10:10:00,38.1,38.15,38.06,38.07,18900.0,27.0829,27.1184,27.0545,27.0616,18900.0
2012-05-04 10:15:00,38.06,38.06,37.98,37.98,45300.0,27.0545,27.0545,26.9976,26.9976,45300.0
2012-05-04 10:20:00,37.97,38.05,37.95,38.05,25500.0,26.9905,27.0473,26.9763,27.0473,25500.0
2012-05-04 10:25:00,38.06,38.07,37.97,37.98,52800.0,27.0545,27.0616,26.9905,26.9976,52800.0
2012-05-04 10:30:00,37.99,38.01,37.89,37.9,58100.0,27.0047,27.0189,26.9336,26.9407,58100.0
2012-05-04 10:35:00,37.9,37.9,37.79,37.84,80400.0,26.9407,26.9407,26.8625,26.8981,80400.0
2012-05-04 10:40:00,37.85,37.85,37.72,37.72,87700.0,26.9052,26.9052,26.8128,26.8128,87700.0
2012-05-04 10:45:00,37.72,37.8,37.68,37.77,64400.0,26.8128,26.8696,26.7843,26.8483,64400.0
2012-05-04 10:50:00,37.78,37.81,37.73,37.77,44000.0,26.8554,26.8767,26.8199,26.8483,44000.0
2012-05-04 10:55:00,37.76,37.79,37.75,37.77,36600.0,26.8412,26.8625,26.8341,26.8483,36600.0
2012-05-04 11:00:00,37.77,37.85,37.75,37.81,37800.0,26.8483,26.9052,26.8341,26.8767,37800.0
2012-05-04 11:05:00,37.82,37.86,37.82,37.82,24600.0,26.8839,26.9123,26.8839,26.8839,24600.0
2012-05-04 11:10:00,37.83,37.9,37.82,37.9,24200.0,26.891,26.9407,26.8839,26.9407,24200.0
2012-05-04 11:15:00,37.89,38.01,37.88,38.0,62200.0,26.9336,27.0189,26.9265,27.0118,62200.0
2012-05-04 11:20:00,38.0,38.02,37.99,38.01,44600.0,27.0118,27.026,27.0047,27.0189,44600.0
2012-05-04 11:25:00,38.0,38.01,37.94,37.96,21400.0,27.0118,27.0189,26.9692,26.9834,21400.0
2012-05-04 11:30:00,37.95,37.98,37.92,37.96,17100.0,26.9763,26.9976,26.9549,26.9834,17100.0
2012-05-04 11:35:00,37.96,37.96,37.9,37.91,20500.0,26.9834,26.9834,26.9407,26.9478,20500.0
2012-05-04 11:40:00,37.91,37.91,37.88,37.88,21400.0,26.9478,26.9478,26.9265,26.9265,21400.0
2012-05-04 11:45:00,37.89,37.89,37.84,37.86,28300.0,26.9336,26.9336,26.8981,26.9123,28300.0
2012-05-04 11:50:00,37.86,37.89,37.84,37.88,17600.0,26.9123,26.9336,26.8981,26.9265,17600.0
2012-05-04 11:55:00,37.87,37.87,37.8,37.8,19100.0,26.9194,26.9194,26.8696,26.8696,19100.0
2012-05-04 12:00:00,37.81,37.83,37.79,37.83,9400.0,26.8767,26.891,26.8625,26.891,9400.0
2012-05-04 12:05:00,37.83,37.9,37.82,37.9,15500.0,26.891,26.9407,26.8839,26.9407,15500.0
2012-05-04 12:10:00,37.9,37.92,37.9,37.91,14800.0,26.9407,26.9549,26.9407,26.9478,14800.0
2012-05-04 12:15:00,37.91,37.95,37.9,37.94,17000.0,26.9478,26.9763,26.9407,26.9692,17000.0
2012-05-04 12:20:00,37.94,37.94,37.87,37.88,17000.0,26.9692,26.9692,26.9194,26.9265,17000.0
2012-05-04 12:25:00,37.88,37.9,37.87,37.88,13300.0,26.9265,26.9407,26.9194,26.9265,13300.0
2012-05-04 12:30:00,37.89,37.9,37.86,37.87,17600.0,26.9336,26.9407,26.9123,26.9194,17600.0
2012-05-04 12:35:00,37.86,37.88,37.8,37.8,20200.0,26.9123,26.9265,26.8696,26.8696,20200.0
2012-05-04 12:40:00,37.81,37.84,37.8,37.84,18700.0,26.8767,26.8981,26.8696,26.8981,18700.0
2012-05-04 12:45:00,37.85,37.87,37.83,37.83,11100.0,26.9052,26.9194,26.891,26.891,11100.0
2012-05-04 12:50:00,37.83,37.87,37.83,37.86,31100.0,26.891,26.9194,26.891,26.9123,31100.0
2012-05-04 12:55:00,37.85,37.88,37.85,37.88,12500.0,26.9052,26.9265,26.9052,26.9265,12500.0
2012-05-04 13:00:00,37.88,37.92,37.88,37.9,15800.0,26.9265,26.9549,26.9265,26.9407,15800.0
2012-05-04 13:05:00,37.9,37.96,37.9,37.94,13700.0,26.9407,26.9834,26.9407,26.9692,13700.0
2012-05-04 13:10:00,37.93,37.95,37.88,37.89,14400.0,26.962,26.9763,26.9265,26.9336,14400.0
2012-05-04 13:15:00,37.88,37.93,37.88,37.9,17500.0,26.9265,26.962,26.9265,26.9407,17500.0
2012-05-04 13:20:00,37.91,37.91,37.85,37.88,20700.0,26.9478,26.9478,26.9052,26.9265,20700.0
2012-05-04 13:25:00,37.88,37.93,37.88,37.92,41700.0,26.9265,26.962,26.9265,26.9549,41700.0
2012-05-04 13:30:00,37.93,37.98,37.91,37.96,21000.0,26.962,26.9976,26.9478,26.9834,21000.0
2012-05-04 13:35:00,37.95,37.98,37.94,37.97,15400.0,26.9763,26.9976,26.9692,26.9905,15400.0
2012-05-04 13:40:00,37.98,37.99,37.96,37.96,14800.0,26.9976,27.0047,26.9834,26.9834,14800.0
2012-05-04 13:45:00,37.97,37.98,37.93,37.94,19700.0,26.9905,26.9976,26.962,26.9692,19700.0
2012-05-04 13:50:00,37.94,37.97,37.94,37.96,10000.0,26.9692,26.9905,26.9692,26.9834,10000.0
2012-05-04 13:55:00,37.95,37.99,37.95,37.99,16100.0,26.9763,27.0047,26.9763,27.0047,16100.0
2012-05-04 14:00:00,37.98,37.98,37.94,37.95,17900.0,26.9976,26.9976,26.9692,26.9763,17900.0
2012-05-04 14:05:00,37.94,37.95,37.92,37.94,11900.0,26.9692,26.9763,26.9549,26.9692,11900.0
2012-05-04 14:10:00,37.94,37.94,37.89,37.9,27100.0,26.9692,26.9692,26.9336,26.9407,27100.0
2012-05-04 14:15:00,37.9,37.93,37.89,37.93,29100.0,26.9407,26.962,26.9336,26.962,29100.0
2012-05-04 14:20:00,37.93,37.93,37.9,37.9,32000.0,26.962,26.962,26.9407,26.9407,32000.0
2012-05-04 14:25:00,37.91,37.92,37.89,37.89,11000.0,26.9478,26.9549,26.9336,26.9336,11000.0
2012-05-04 14:30:00,37.9,37.9,37.86,37.87,20700.0,26.9407,26.9407,26.9123,26.9194,20700.0
2012-05-04 14:35:00,37.86,37.86,37.8,37.83,32700.0,26.9123,26.9123,26.8696,26.891,32700.0
2012-05-04 14:40:00,37.82,37.82,37.77,37.79,29700.0,26.8839,26.8839,26.8483,26.8625,29700.0
2012-05-04 14:45:00,37.79,37.83,37.79,37.8,27000.0,26.8625,26.891,26.8625,26.8696,27000.0
2012-05-04 14:50:00,37.8,37.82,37.77,37.79,31200.0,26.8696,26.8839,26.8483,26.8625,31200.0
2012-05-04 14:55:00,37.8,37.86,37.8,37.84,28000.0,26.8696,26.9123,26.8696,26.8981,28000.0
2012-05-04 15:00:00,37.84,37.85,37.83,37.85,22900.0,26.8981,26.9052,26.891,26.9052,22900.0
2012-05-04 15:05:00,37.85,37.89,37.85,37.89,25300.0,26.9052,26.9336,26.9052,26.9336,25300.0
2012-05-04 15:10:00,37.89,37.89,37.85,37.85,31800.0,26.9336,26.9336,26.9052,26.9052,31800.0
2012-05-04 15:15:00,37.86,37.87,37.84,37.85,23000.0,26.9123,26.9194,26.8981,26.9052,23000.0
2012-05-04 15:20:00,37.85,37.88,37.84,37.87,17800.0,26.9052,26.9265,26.8981,26.9194,17800.0
2012-05-04 15:25:00,37.86,37.87,37.83,37.85,25100.0,26.9123,26.9194,26.891,26.9052,25100.0
2012-05-04 15:30:00,37.85,37.89,37.85,37.89,38800.0,26.9052,26.9336,26.9052,26.9336,38800.0
2012-05-04 15:35:00,37.9,37.96,37.88,37.94,40400.0,26.9407,26.9834,26.9265,26.9692,40400.0
2012-05-04 15:40:00,37.94,38.02,37.92,38.01,56000.0,26.9692,27.026,26.9549,27.0189,56000.0
2012-05-04 15:45:00,38.0,38.02,37.99,38.0,76600.0,27.0118,27.026,27.0047,27.0118,76600.0
2012-05-04 15:50:00,38.0,38.03,37.89,37.89,81600.0,27.0118,27.0331,26.9336,26.9336,81600.0
2012-05-04 15:55:00,37.89,37.93,37.82,37.82,246700.0,26.9336,26.962,26.8839,26.8839,246700.0
2012-05-07 09:30:00,37.71,38.0,37.7,37.93,48000.0,26.8057,27.0118,26.7986,26.962,48000.0
2012-05-07 09:35:00,37.92,37.95,37.8,37.83,32300.0,26.9549,26.9763,26.8696,26.891,32300.0
2012-05-07 09:40:00,37.82,37.91,37.74,37.75,60500.0,26.8839,26.9478,26.827,26.8341,60500.0
2012-05-07 09:45:00,37.74,37.8,37.6,37.6,36700.0,26.827,26.8696,26.7275,26.7275,36700.0
2012-05-07 09:50:00,37.6,37.67,37.55,37.55,44200.0,26.7275,26.7772,26.6919,26.6919,44200.0
2012-05-07 09:55:00,37.54,37.66,37.5,37.66,54200.0,26.6848,26.7701,26.6564,26.7701,54200.0
2012-05-07 10:00:00,37.66,37.74,37.64,37.68,55100.0,26.7701,26.827,26.7559,26.7843,55100.0
2012-05-07 10:05:00,37.7,37.7,37.53,37.57,37400.0,26.7986,26.7986,26.6777,26.7061,37400.0
2012-05-07 10:10:00,37.56,37.56,37.51,37.54,27200.0,26.699,26.699,26.6635,26.6848,27200.0
2012-05-07 10:15:00,37.54,37.65,37.51,37.62,59100.0,26.6848,26.763,26.6635,26.7417,59100.0
2012-05-07 10:20:00,37.61,37.61,37.5,37.52,43600.0,26.7346,26.7346,26.6564,26.6706,43600.0
2012-05-07 10:25:00,37.52,37.52,37.42,37.45,38300.0,26.6706,26.6706,26.5995,26.6208,38300.0
2012-05-07 10:30:00,37.44,37.49,37.44,37.46,26400.0,26.6137,26.6493,26.6137,26.628,26400.0
2012-05-07 10:35:00,37.46,37.51,37.41,37.42,18500.0,26.628,26.6635,26.5924,26.5995,18500.0
2012-05-07 10:40:00,37.41,37.41,37.32,37.38,35300.0,26.5924,26.5924,26.5284,26.5711,35300.0
2012-05-07 10:45:00,37.4,37.45,37.38,37.44,18000.0,26.5853,26.6208,26.5711,26.6137,18000.0
2012-05-07 10:50:00,37.43,37.44,37.39,37.44,13000.0,26.6066,26.6137,26.5782,26.6137,13000.0
2012-05-07 10:55:00,37.43,37.43,37.38,37.39,22900.0,26.6066,26.6066,26.5711,26.5782,22900.0
2012-05-07 11:00:00,37.39,37.52,37.39,37.48,18600.0,26.5782,26.6706,26.5782,26.6422,18600.0
2012-05-07 11:05:00,37.49,37.58,37.47,37.58,25400.0,26.6493,26.7133,26.6351,26.7133,25400.0
2012-05-07 11:10:00,37.57,37.64,37.57,37.64,34700.0,26.7061,26.7559,26.7061,26.7559,34700.0
2012-05-07 11:15:00,37.63,37.65,37.56,37.56,26900.0,26.7488,26.763,26.699,26.699,26900.0
2012-05-07 11:20:00,37.56,37.64,37.55,37.62,45800.0,26.699,26.7559,26.6919,26.7417,45800.0
2012-05-07 11:25:00,37.61,37.61,37.54,37.57,22800.0,26.7346,26.7346,26.6848,26.7061,22800.0
2012-05-07 11:30:00,37.58,37.61,37.55,37.57,15900.0,26.7133,26.7346,26.6919,26.7061,15900.0
2012-05-07 11:35:00,37.57,37.58,37.53,37.55,12800.0,26.7061,26.7133,26.6777,26.6919,12800.0
2012-05-07 11:40:00,37.56,37.58,37.51,37.52,29000.0,26.699,26.7133,26.6635,26.6706,29000.0
2012-05-07 11:45:00,37.52,37.57,37.51,37.55,16800.0,26.6706,26.7061,26.6635,26.6919,16800.0
2012-05-07 11:50:00,37.56,37.61,37.56,37.58,17000.0,26.699,26.7346,26.699,26.7133,17000.0
2012-05-07 11:55:00,37.59,37.62,37.58,37.59,10100.0,26.7204,26.7417,26.7133,26.7204,10100.0
2012-05-07 12:00:00,37.6,37.66,37.6,37.63,28500.0,26.7275,26.7701,26.7275,26.7488,28500.0
2012-05-07 12:05:00,37.64,37.71,37.64,37.67,32100.0,26.7559,26.8057,26.7559,26.7772,32100.0
2012-05-07 12:10:00,37.68,37.68,37.59,37.64,34400.0,26.7843,26.7843,26.7204,26.7559,34400.0
2012-05-07 12:15:00,37.65,37.68,37.59,37.61,30200.0,26.763,26.7843,26.7204,26.7346,30200.0
2012-05-07 12:20:00,37.61,37.66,37.58,37.63,40700.0,26.7346,26.7701,26.7133,26.7488,40700.0
2012-05-07 12:25:00,37.63,37.67,37.61,37.67,35000.0,26.7488,26.7772,26.7346,26.7772,35000.0
2012-05-07 12:30:00,37.68,37.78,37.68,37.74,59700.0,26.7843,26.8554,26.7843,26.827,59700.0
2012-05-07 12:35:00,37.75,37.76,37.67,37.67,25200.0,26.8341,26.8412,26.7772,26.7772,25200.0
2012-05-07 12:40:00,37.67,37.75,37.67,37.73,15400.0,26.7772,26.8341,26.7772,26.8199,15400.0
2012-05-07 12:45:00,37.73,37.74,37.68,37.71,40300.0,26.8199,26.827,26.7843,26.8057,40300.0
2012-05-07 12:50:00,37.71,37.74,37.66,37.66,81600.0,26.8057,26.827,26.7701,26.7701,81600.0
2012-05-07 12:55:00,37.65,37.67,37.61,37.67,15800.0,26.763,26.7772,26.7346,26.7772,15800.0
2012-05-07 13:00:00,37.67,37.73,37.67,37.73,6800.0,26.7772,26.8199,26.7772,26.8199,6800.0
2012-05-07 13:05:00,37.73,37.74,37.7,37.7,10700.0,26.8199,26.827,26.7986,26.7986,10700.0
2012-05-07 13:10:00,37.7,37.74,37.68,37.74,14300.0,26.7986,26.827,26.7843,26.827,14300.0
2012-05-07 13:15:00,37.74,37.82,37.73,37.78,15200.0,26.827,26.8839,26.8199,26.8554,15200.0
2012-05-07 13:20:00,37.79,37.86,37.77,37.81,29300.0,26.8625,26.9123,26.8483,26.8767,29300.0
2012-05-07 13:25:00,37.8,37.8,37.73,37.74,19500.0,26.8696,26.8696,26.8199,26.827,19500.0
2012-05-07 13:30:00,37.74,37.77,37.72,37.75,19100.0,26.827,26.8483,26.8128,26.8341,19100.0
2012-05-07 13:35:00,37.76,37.8,37.75,37.78,10600.0,26.8412,26.8696,26.8341,26.8554,10600.0
2012-05-07 13:40:00,37.78,37.82,37.75,37.77,23600.0,26.8554,26.8839,26.8341,26.8483,23600.0
2012-05-07 13:45:00,37.77,37.8,37.76,37.78,24700.0,26.8483,26.8696,26.8412,26.8554,24700.0
2012-05-07 13:50:00,37.78,37.81,37.73,37.79,33800.0,26.8554,26.8767,26.8199,26.8625,33800.0
2012-05-07 13:55:00,37.79,37.84,37.74,37.76,46300.0,26.8625,26.8981,26.827,26.8412,46300.0
2012-05-07 14:00:00,37.76,37.83,37.74,37.78,20000.0,26.8412,26.891,26.827,26.8554,20000.0
2012-05-07 14:05:00,37.77,37.82,37.76,37.77,9200.0,26.8483,26.8839,26.8412,26.8483,9200.0
2012-05-07 14:10:00,37.77,37.8,37.77,37.79,15600.0,26.8483,26.8696,26.8483,26.8625,15600.0
2012-05-07 14:15:00,37.79,37.79,37.72,37.74,36700.0,26.8625,26.8625,26.8128,26.827,36700.0
2012-05-07 14:20:00,37.74,37.77,37.72,37.76,10400.0,26.827,26.8483,26.8128,26.8412,10400.0
2012-05-07 14:25:00,37.76,37.77,37.67,37.68,45000.0,26.8412,26.8483,26.7772,26.7843,45000.0
2012-05-07 14:30:00,37.69,37.7,37.66,37.69,37500.0,26.7914,26.7986,26.7701,26.7914,37500.0
2012-05-07 14:35:00,37.69,37.7,37.67,37.69,17300.0,26.7914,26.7986,26.7772,26.7914,17300.0
2012-05-07 14:40:00,37.68,37.69,37.66,37.66,17600.0,26.7843,26.7914,26.7701,26.7701,17600.0
2012-05-07 14:45:00,37.66,37.69,37.62,37.62,12300.0,26.7701,26.7914,26.7417,26.7417,12300.0
2012-05-07 14:50:00,37.63,37.64,37.59,37.6,53600.0,26.7488,26.7559,26.7204,26.7275,53600.0
2012-05-07 14:55:00,37.6,37.62,37.58,37.61,31300.0,26.7275,26.7417,26.7133,26.7346,31300.0
2012-05-07 15:00:00,37.61,37.63,37.59,37.6,26400.0,26.7346,26.7488,26.7204,26.7275,26400.0
2012-05-07 15:05:00,37.61,37.64,37.6,37.61,23700.0,26.7346,26.7559,26.7275,26.7346,23700.0
2012-05-07 15:10:00,37.6,37.65,37.6,37.61,57900.0,26.7275,26.763,26.7275,26.7346,57900.0
2012-05-07 15:15:00,37.61,37.62,37.57,37.6,39000.0,26.7346,26.7417,26.7061,26.7275,39000.0
2012-05-07 15:20:00,37.61,37.61,37.58,37.59,33700.0,26.7346,26.7346,26.7133,26.7204,33700.0
2012-05-07 15:25:00,37.59,37.61,37.55,37.59,27200.0,26.7204,26.7346,26.6919,26.7204,27200.0
2012-05-07 15:30:00,37.59,37.62,37.57,37.59,24600.0,26.7204,26.7417,26.7061,26.7204,24600.0
2012-05-07 15:35:00,37.59,37.61,37.55,37.55,53800.0,26.7204,26.7346,26.6919,26.6919,53800.0
2012-05-07 15:40:00,37.55,37.57,37.53,37.57,40000.0,26.6919,26.7061,26.6777,26.7061,40000.0
2012-05-07 15:45:00,37.56,37.58,37.53,37.55,96600.0,26.699,26.7133,26.6777,26.6919,96600.0
2012-05-07 15:50:00,37.56,37.56,37.47,37.49,104700.0,26.699,26.699,26.6351,26.6493,104700.0
2012-05-07 15:55:00,37.49,37.55,37.49,37.54,122100.0,26.6493,26.6919,26.6493,26.6848,122100.0
2012-05-08 09:30:00,37.24,37.37,37.17,37.2,35700.0,26.4716,26.564,26.4218,26.4431,35700.0
2012-05-08 09:35:00,37.19,37.24,37.04,37.08,52000.0,26.436,26.4716,26.3294,26.3578,52000.0
2012-05-08 09:40:00,37.06,37.21,37.05,37.05,29800.0,26.3436,26.4502,26.3365,26.3365,29800.0
2012-05-08 09:45:00,37.08,37.17,37.05,37.13,36600.0,26.3578,26.4218,26.3365,26.3934,36600.0
2012-05-08 09:50:00,37.12,37.13,37.0,37.03,45300.0,26.3863,26.3934,26.301,26.3223,45300.0
2012-05-08 09:55:00,37.03,37.1,37.02,37.07,36000.0,26.3223,26.372,26.3152,26.3507,36000.0
2012-05-08 10:00:00,37.08,37.08,36.98,37.04,57900.0,26.3578,26.3578,26.2867,26.3294,57900.0
2012-05-08 10:05:00,37.03,37.03,36.91,36.97,45500.0,26.3223,26.3223,26.237,26.2796,45500.0
2012-05-08 10:10:00,36.97,36.98,36.89,36.91,69800.0,26.2796,26.2867,26.2228,26.237,69800.0
2012-05-08 10:15:00,36.92,37.07,36.89,37.03,47500.0,26.2441,26.3507,26.2228,26.3223,47500.0
2012-05-08 10:20:00,37.03,37.04,36.99,37.02,20500.0,26.3223,26.3294,26.2939,26.3152,20500.0
2012-05-08 10:25:00,37.01,37.03,36.95,37.01,40200.0,26.3081,26.3223,26.2654,26.3081,40200.0
2012-05-08 10:30:00,37.0,37.01,36.89,36.89,42400.0,26.301,26.3081,26.2228,26.2228,42400.0
2012-05-08 10:35:00,36.89,36.91,36.75,36.89,67500.0,26.2228,26.237,26.1233,26.2228,67500.0
2012-05-08 10:40:00,36.88,36.94,36.87,36.94,23500.0,26.2157,26.2583,26.2086,26.2583,23500.0
2012-05-08 10:45:00,36.94,36.94,36.82,36.84,15700.0,26.2583,26.2583,26.173,26.1872,15700.0
2012-05-08 10:50:00,36.83,36.89,36.81,36.87,26100.0,26.1801,26.2228,26.1659,26.2086,26100.0
2012-05-08 10:55:00,36.85,36.91,36.84,36.9,29600.0,26.1943,26.237,26.1872,26.2299,29600.0
2012-05-08 11:00:00,36.89,36.91,36.78,36.8,58000.0,26.2228,26.237,26.1446,26.1588,58000.0
2012-05-08 11:05:00,36.8,36.86,36.77,36.86,39500.0,26.1588,26.2014,26.1375,26.2014,39500.0
2012-05-08 11:10:00,36.85,36.87,36.78,36.8,51800.0,26.1943,26.2086,26.1446,26.1588,51800.0
2012-05-08 11:15:00,36.8,36.9,36.78,36.88,44400.0,26.1588,26.2299,26.1446,26.2157,44400.0
2012-05-08 11:20:00,36.88,36.95,36.86,36.91,34000.0,26.2157,26.2654,26.2014,26.237,34000.0
2012-05-08 11:25:00,36.92,36.99,36.92,36.95,30600.0,26.2441,26.2939,26.2441,26.2654,30600.0
2012-05-08 11:30:00,36.95,36.95,36.9,36.91,25200.0,26.2654,26.2654,26.2299,26.237,25200.0
2012-05-08 11:35:00,36.91,37.04,36.9,37.02,22400.0,26.237,26.3294,26.2299,26.3152,22400.0
2012-05-08 11:40:00,37.02,37.05,36.99,37.0,19600.0,26.3152,26.3365,26.2939,26.301,19600.0
2012-05-08 11:45:00,36.99,37.0,36.97,36.98,13200.0,26.2939,26.301,26.2796,26.2867,13200.0
2012-05-08 11:50:00,37.0,37.08,36.97,37.06,40100.0,26.301,26.3578,26.2796,26.3436,40100.0
2012-05-08 11:55:00,37.05,37.06,36.99,37.02,20500.0,26.3365,26.3436,26.2939,26.3152,20500.0
2012-05-08 12:00:00,37.02,37.04,36.98,37.0,11900.0,26.3152,26.3294,26.2867,26.301,11900.0
2012-05-08 12:05:00,37.0,37.0,36.95,36.96,19600.0,26.301,26.301,26.2654,26.2725,19600.0
2012-05-08 12:10:00,36.96,36.97,36.94,36.94,12800.0,26.2725,26.2796,26.2583,26.2583,12800.0
2012-05-08 12:15:00,36.94,36.99,36.93,36.99,11400.0,26.2583,26.2939,26.2512,26.2939,11400.0
2012-05-08 12:20:00,37.0,37.0,36.88,36.88,14800.0,26.301,26.301,26.2157,26.2157,14800.0
2012-05-08 12:25:00,36.89,36.97,36.86,36.91,30200.0,26.2228,26.2796,26.2014,26.237,30200.0
2012-05-08 12:30:00,36.89,36.9,36.87,36.88,13600.0,26.2228,26.2299,26.2086,26.2157,13600.0
2012-05-08 12:35:00,36.89,36.91,36.86,36.91,31600.0,26.2228,26.237,26.2014,26.237,31600.0
2012-05-08 12:40:00,36.9,36.93,36.86,36.92,18400.0,26.2299,26.2512,26.2014,26.2441,18400.0
2012-05-08 12:45:00,36.91,36.93,36.88,36.91,12800.0,26.237,26.2512,26.2157,26.237,12800.0
2012-05-08 12:50:00,36.9,36.93,36.89,36.93,17300.0,26.2299,26.2512,26.2228,26.2512,17300.0
2012-05-08 12:55:00,36.93,36.93,36.86,36.88,16200.0,26.2512,26.2512,26.2014,26.2157,16200.0
2012-05-08 13:00:00,36.87,36.94,36.86,36.92,17100.0,26.2086,26.2583,26.2014,26.2441,17100.0
2012-05-08 13:05:00,36.94,36.97,36.9,36.96,13300.0,26.2583,26.2796,26.2299,26.2725,13300.0
2012-05-08 13:10:00,36.96,36.96,36.9,36.95,11800.0,26.2725,26.2725,26.2299,26.2654,11800.0
2012-05-08 13:15:00,36.94,37.02,36.94,36.99,15700.0,26.2583,26.3152,26.2583,26.2939,15700.0
2012-05-08 13:20:00,36.99,37.0,36.92,36.93,8600.0,26.2939,26.301,26.2441,26.2512,8600.0
2012-05-08 13:25:00,36.93,37.01,36.93,37.0,23700.0,26.2512,26.3081,26.2512,26.301,23700.0
2012-05-08 13:30:00,37.0,37.03,36.98,37.0,43100.0,26.301,26.3223,26.2867,26.301,43100.0
2012-05-08 13:35:00,36.99,37.05,36.98,37.03,35900.0,26.2939,26.3365,26.2867,26.3223,35900.0
2012-05-08 13:40:00,37.03,37.05,37.0,37.03,19200.0,26.3223,26.3365,26.301,26.3223,19200.0
2012-05-08 13:45:00,37.03,37.07,37.02,37.02,20100.0,26.3223,26.3507,26.3152,26.3152,20100.0
2012-05-08 13:50:00,37.02,37.03,36.93,36.93,20100.0,26.3152,26.3223,26.2512,26.2512,20100.0
2012-05-08 13:55:00,36.93,37.0,36.93,36.99,17400.0,26.2512,26.301,26.2512,26.2939,17400.0
2012-05-08 14:00:00,37.0,37.03,36.98,36.99,23200.0,26.301,26.3223,26.2867,26.2939,23200.0
2012-05-08 14:05:00,36.98,37.03,36.98,37.01,21200.0,26.2867,26.3223,26.2867,26.3081,21200.0
2012-05-08 14:10:00,37.02,37.03,36.98,36.99,13000.0,26.3152,26.3223,26.2867,26.2939,13000.0
2012-05-08 14:15:00,36.98,36.99,36.94,36.96,13400.0,26.2867,26.2939,26.2583,26.2725,13400.0
2012-05-08 14:20:00,36.96,36.98,36.94,36.95,26700.0,26.2725,26.2867,26.2583,26.2654,26700.0
2012-05-08 14:25:00,36.96,37.01,36.94,37.01,18100.0,26.2725,26.3081,26.2583,26.3081,18100.0
2012-05-08 14:30:00,37.01,37.05,36.98,37.01,21800.0,26.3081,26.3365,26.2867,26.3081,21800.0
2012-05-08 14:35:00,37.01,37.06,36.99,37.03,21000.0,26.3081,26.3436,26.2939,26.3223,21000.0
2012-05-08 14:40:00,37.03,37.05,36.99,37.0,28400.0,26.3223,26.3365,26.2939,26.301,28400.0
2012-05-08 14:45:00,37.0,37.02,36.99,37.0,45300.0,26.301,26.3152,26.2939,26.301,45300.0
2012-05-08 14:50:00,37.0,37.08,37.0,37.07,24700.0,26.301,26.3578,26.301,26.3507,24700.0
2012-05-08 14:55:00,37.07,37.12,37.06,37.08,20100.0,26.3507,26.3863,26.3436,26.3578,20100.0
2012-05-08 15:00:00,37.07,37.13,37.03,37.12,42700.0,26.3507,26.3934,26.3223,26.3863,42700.0
2012-05-08 15:05:00,37.11,37.13,37.08,37.1,33800.0,26.3792,26.3934,26.3578,26.372,33800.0
2012-05-08 15:10:00,37.12,37.14,37.08,37.14,34500.0,26.3863,26.4005,26.3578,26.4005,34500.0
2012-05-08 15:15:00,37.14,37.3,37.12,37.29,37500.0,26.4005,26.5142,26.3863,26.5071,37500.0
2012-05-08 15:20:00,37.3,37.31,37.19,37.23,72600.0,26.5142,26.5213,26.436,26.4645,72600.0
2012-05-08 15:25:00,37.23,37.36,37.23,37.33,67200.0,26.4645,26.5569,26.4645,26.5355,67200.0
2012-05-08 15:30:00,37.32,37.37,37.27,37.27,86800.0,26.5284,26.564,26.4929,26.4929,86800.0
2012-05-08 15:35:00,37.27,37.39,37.27,37.36,64600.0,26.4929,26.5782,26.4929,26.5569,64600.0
2012-05-08 15:40:00,37.37,37.38,37.27,37.3,61500.0,26.564,26.5711,26.4929,26.5142,61500.0
2012-05-08 15:45:00,37.31,37.34,37.28,37.31,63200.0,26.5213,26.5427,26.5,26.5213,63200.0
2012-05-08 15:50:00,37.31,37.38,37.3,37.34,83900.0,26.5213,26.5711,26.5142,26.5427,83900.0
2012-05-08 15:55:00,37.35,37.41,37.34,37.34,147700.0,26.5498,26.5924,26.5427,26.5427,147700.0
2012-05-09 09:30:00,36.68,37.03,36.68,37.0,710700.0,26.0735,26.3223,26.0735,26.301,710700.0
2012-05-09 09:35:00,36.96,37.05,36.81,36.94,60600.0,26.2725,26.3365,26.1659,26.2583,60600.0
2012-05-09 09:40:00,36.95,37.0,36.82,36.84,31100.0,26.2654,26.301,26.173,26.1872,31100.0
2012-05-09 09:45:00,36.83,36.86,36.75,36.75,43900.0,26.1801,26.2014,26.1233,26.1233,43900.0
2012-05-09 09:50:00,36.75,36.82,36.71,36.77,37200.0,26.1233,26.173,26.0948,26.1375,37200.0
2012-05-09 09:55:00,36.78,36.87,36.76,36.85,33600.0,26.1446,26.2086,26.1304,26.1943,33600.0
2012-05-09 10:00:00,36.87,36.93,36.79,36.89,41200.0,26.2086,26.2512,26.1517,26.2228,41200.0
2012-05-09 10:05:00,36.89,36.98,36.81,36.87,84800.0,26.2228,26.2867,26.1659,26.2086,84800.0
2012-05-09 10:10:00,36.88,37.0,36.85,36.92,58400.0,26.2157,26.301,26.1943,26.2441,58400.0
2012-05-09 10:15:00,36.91,36.93,36.83,36.86,81200.0,26.237,26.2512,26.1801,26.2014,81200.0
2012-05-09 10:20:00,36.86,36.88,36.71,36.74,55900.0,26.2014,26.2157,26.0948,26.1161,55900.0
2012-05-09 10:25:00,36.73,36.83,36.73,36.77,41600.0,26.109,26.1801,26.109,26.1375,41600.0
2012-05-09 10:30:00,36.78,37.03,36.76,37.03,39300.0,26.1446,26.3223,26.1304,26.3223,39300.0
2012-05-09 10:35:00,37.03,37.18,36.99,37.16,52400.0,26.3223,26.4289,26.2939,26.4147,52400.0
2012-05-09 10:40:00,37.15,37.25,37.14,37.21,50800.0,26.4076,26.4787,26.4005,26.4502,50800.0
2012-05-09 10:45:00,37.2,37.24,37.14,37.15,35400.0,26.4431,26.4716,26.4005,26.4076,35400.0
2012-05-09 10:50:00,37.15,37.18,37.05,37.14,36400.0,26.4076,26.4289,26.3365,26.4005,36400.0
2012-05-09 10:55:00,37.13,37.18,37.09,37.13,21100.0,26.3934,26.4289,26.3649,26.3934,21100.0
2012-05-09 11:00:00,37.12,37.18,37.03,37.16,40700.0,26.3863,26.4289,26.3223,26.4147,40700.0
2012-05-09 11:05:00,37.17,37.23,37.14,37.19,31400.0,26.4218,26.4645,26.4005,26.436,31400.0
2012-05-09 11:10:00,37.19,37.47,37.19,37.38,96800.0,26.436,26.6351,26.436,26.5711,96800.0
2012-05-09 11:15:00,37.39,37.43,37.34,37.43,30300.0,26.5782,26.6066,26.5427,26.6066,30300.0
2012-05-09 11:20:00,37.42,37.56,37.42,37.49,33800.0,26.5995,26.699,26.5995,26.6493,33800.0
2012-05-09 11:25:00,37.51,37.54,37.4,37.4,15400.0,26.6635,26.6848,26.5853,26.5853,15400.0
2012-05-09 11:30:00,37.41,37.41,37.33,37.37,21000.0,26.5924,26.5924,26.5355,26.564,21000.0
2012-05-09 11:35:00,37.37,37.52,37.37,37.51,27900.0,26.564,26.6706,26.564,26.6635,27900.0
2012-05-09 11:40:00,37.5,37.52,37.48,37.49,23300.0,26.6564,26.6706,26.6422,26.6493,23300.0
2012-05-09 11:45:00,37.49,37.52,37.48,37.51,41500.0,26.6493,26.6706,26.6422,26.6635,41500.0
2012-05-09 11:50:00,37.5,37.53,37.46,37.49,36000.0,26.6564,26.6777,26.628,26.6493,36000.0
2012-05-09 11:55:00,37.49,37.53,37.37,37.37,43800.0,26.6493,26.6777,26.564,26.564,43800.0
2012-05-09 12:00:00,37.38,37.39,37.29,37.33,19100.0,26.5711,26.5782,26.5071,26.5355,19100.0
2012-05-09 12:05:00,37.34,37.37,37.3,37.33,17500.0,26.5427,26.564,26.5142,26.5355,17500.0
2012-05-09 12:10:00,37.33,37.36,37.29,37.34,16500.0,26.5355,26.5569,26.5071,26.5427,16500.0
2012-05-09 12:15:00,37.35,37.46,37.34,37.46,29700.0,26.5498,26.628,26.5427,26.628,29700.0
2012-05-09 12:20:00,37.46,37.48,37.42,37.42,32600.0,26.628,26.6422,26.5995,26.5995,32600.0
2012-05-09 12:25:00,37.43,37.47,37.41,37.43,20800.0,26.6066,26.6351,26.5924,26.6066,20800.0
2012-05-09 12:30:00,37.42,37.42,37.31,37.33,20300.0,26.5995,26.5995,26.5213,26.5355,20300.0
2012-05-09 12:35:00,37.34,37.34,37.19,37.19,25600.0,26.5427,26.5427,26.436,26.436,25600.0
2012-05-09 12:40:00,37.2,37.23,37.16,37.21,22600.0,26.4431,26.4645,26.4147,26.4502,22600.0
2012-05-09 12:45:00,37.21,37.27,37.19,37.25,20600.0,26.4502,26.4929,26.436,26.4787,20600.0
2012-05-09 12:50:00,37.26,37.27,37.22,37.25,10400.0,26.4858,26.4929,26.4573,26.4787,10400.0
2012-05-09 12:55:00,37.26,37.3,37.24,37.3,21700.0,26.4858,26.5142,26.4716,26.5142,21700.0
2012-05-09 13:00:00,37.31,37.32,37.25,37.31,55300.0,26.5213,26.5284,26.4787,26.5213,55300.0
2012-05-09 13:05:00,37.32,37.32,37.27,37.3,33500.0,26.5284,26.5284,26.4929,26.5142,33500.0
2012-05-09 13:10:00,37.3,37.36,37.23,37.35,30000.0,26.5142,26.5569,26.4645,26.5498,30000.0
2012-05-09 13:15:00,37.34,37.53,37.33,37.51,69200.0,26.5427,26.6777,26.5355,26.6635,69200.0
2012-05-09 13:20:00,37.52,37.77,37.52,37.7,169000.0,26.6706,26.8483,26.6706,26.7986,169000.0
2012-05-09 13:25:00,37.7,37.75,37.56,37.59,81900.0,26.7986,26.8341,26.699,26.7204,81900.0
2012-05-09 13:30:00,37.61,37.69,37.57,37.69,40200.0,26.7346,26.7914,26.7061,26.7914,40200.0
2012-05-09 13:35:00,37.69,37.69,37.55,37.61,68500.0,26.7914,26.7914,26.6919,26.7346,68500.0
2012-05-09 13:40:00,37.61,37.68,37.6,37.64,23700.0,26.7346,26.7843,26.7275,26.7559,23700.0
2012-05-09 13:45:00,37.64,37.66,37.6,37.61,18700.0,26.7559,26.7701,26.7275,26.7346,18700.0
2012-05-09 13:50:00,37.62,37.73,37.62,37.66,62600.0,26.7417,26.8199,26.7417,26.7701,62600.0
2012-05-09 13:55:00,37.66,37.68,37.59,37.62,23800.0,26.7701,26.7843,26.7204,26.7417,23800.0
2012-05-09 14:00:00,37.63,37.66,37.55,37.55,33700.0,26.7488,26.7701,26.6919,26.6919,33700.0
2012-05-09 14:05:00,37.56,37.58,37.55,37.56,32400.0,26.699,26.7133,26.6919,26.699,32400.0
2012-05-09 14:10:00,37.56,37.57,37.47,37.47,59500.0,26.699,26.7061,26.6351,26.6351,59500.0
2012-05-09 14:15:00,37.47,37.48,37.34,37.34,70100.0,26.6351,26.6422,26.5427,26.5427,70100.0
2012-05-09 14:20:00,37.34,37.47,37.34,37.45,43100.0,26.5427,26.6351,26.5427,26.6208,43100.0
2012-05-09 14:25:00,37.45,37.5,37.42,37.44,31700.0,26.6208,26.6564,26.5995,26.6137,31700.0
2012-05-09 14:30:00,37.44,37.44,37.35,37.35,33200.0,26.6137,26.6137,26.5498,26.5498,33200.0
2012-05-09 14:35:00,37.36,37.37,37.27,37.28,54600.0,26.5569,26.564,26.4929,26.5,54600.0
2012-05-09 14:40:00,37.28,37.34,37.28,37.34,15300.0,26.5,26.5427,26.5,26.5427,15300.0
2012-05-09 14:45:00,37.34,37.34,37.23,37.25,35500.0,26.5427,26.5427,26.4645,26.4787,35500.0
2012-05-09 14:50:00,37.26,37.35,37.26,37.32,41800.0,26.4858,26.5498,26.4858,26.5284,41800.0
2012-05-09 14:55:00,37.3,37.33,37.25,37.25,25800.0,26.5142,26.5355,26.4787,26.4787,25800.0
2012-05-09 15:00:00,37.25,37.28,37.21,37.21,35100.0,26.4787,26.5,26.4502,26.4502,35100.0
2012-05-09 15:05:00,37.2,37.24,37.2,37.2,33200.0,26.4431,26.4716,26.4431,26.4431,33200.0
2012-05-09 15:10:00,37.22,37.27,37.17,37.19,44100.0,26.4573,26.4929,26.4218,26.436,44100.0
2012-05-09 15:15:00,37.18,37.23,37.14,37.21,56700.0,26.4289,26.4645,26.4005,26.4502,56700.0
2012-05-09 15:20:00,37.22,37.25,37.16,37.22,52300.0,26.4573,26.4787,26.4147,26.4573,52300.0
2012-05-09 15:25:00,37.22,37.27,37.16,37.16,47800.0,26.4573,26.4929,26.4147,26.4147,47800.0
2012-05-09 15:30:00,37.16,37.21,37.1,37.21,48900.0,26.4147,26.4502,26.372,26.4502,48900.0
2012-05-09 15:35:00,37.21,37.3,37.16,37.3,130900.0,26.4502,26.5142,26.4147,26.5142,130900.0
2012-05-09 15:40:00,37.3,37.39,37.28,37.33,108100.0,26.5142,26.5782,26.5,26.5355,108100.0
2012-05-09 15:45:00,37.33,37.4,37.31,37.35,106100.0,26.5355,26.5853,26.5213,26.5498,106100.0
2012-05-09 15:50:00,37.36,37.41,37.2,37.22,190500.0,26.5569,26.5924,26.4431,26.4573,190500.0
2012-05-09 15:55:00,37.23,37.29,37.22,37.25,171100.0,26.4645,26.5071,26.4573,26.4787,171100.0
2012-05-10 09:30:00,37.62,37.82,37.56,37.62,43500.0,26.7417,26.8839,26.699,26.7417,43500.0
2012-05-10 09:35:00,37.61,37.62,37.43,37.43,50700.0,26.7346,26.7417,26.6066,26.6066,50700.0
2012-05-10 09:40:00,37.43,37.49,37.24,37.49,45900.0,26.6066,26.6493,26.4716,26.6493,45900.0
2012-05-10 09:45:00,37.48,37.49,37.33,37.44,15300.0,26.6422,26.6493,26.5355,26.6137,15300.0
2012-05-10 09:50:00,37.44,37.59,37.43,37.59,18100.0,26.6137,26.7204,26.6066,26.7204,18100.0
2012-05-10 09:55:00,37.6,37.67,37.6,37.62,18000.0,26.7275,26.7772,26.7275,26.7417,18000.0
2012-05-10 10:00:00,37.61,37.7,37.59,37.62,37100.0,26.7346,26.7986,26.7204,26.7417,37100.0
2012-05-10 10:05:00,37.63,37.71,37.61,37.66,32400.0,26.7488,26.8057,26.7346,26.7701,32400.0
2012-05-10 10:10:00,37.67,37.73,37.57,37.59,34600.0,26.7772,26.8199,26.7061,26.7204,34600.0
2012-05-10 10:15:00,37.59,37.6,37.52,37.54,45900.0,26.7204,26.7275,26.6706,26.6848,45900.0
2012-05-10 10:20:00,37.53,37.58,37.36,37.36,48700.0,26.6777,26.7133,26.5569,26.5569,48700.0
2012-05-10 10:25:00,37.36,37.41,37.3,37.3,41400.0,26.5569,26.5924,26.5142,26.5142,41400.0
2012-05-10 10:30:00,37.3,37.37,37.22,37.36,40800.0,26.5142,26.564,26.4573,26.5569,40800.0
2012-05-10 10:35:00,37.35,37.42,37.31,37.42,23800.0,26.5498,26.5995,26.5213,26.5995,23800.0
2012-05-10 10:40:00,37.42,37.46,37.31,37.31,32000.0,26.5995,26.628,26.5213,26.5213,32000.0
2012-05-10 10:45:00,37.3,37.3,37.22,37.28,31300.0,26.5142,26.5142,26.4573,26.5,31300.0
2012-05-10 10:50:00,37.29,37.3,37.18,37.21,39700.0,26.5071,26.5142,26.4289,26.4502,39700.0
2012-05-10 10:55:00,37.2,37.2,37.04,37.1,86100.0,26.4431,26.4431,26.3294,26.372,86100.0
2012-05-10 11:00:00,37.09,37.11,37.03,37.04,50900.0,26.3649,26.3792,26.3223,26.3294,50900.0
2012-05-10 11:05:00,37.03,37.06,36.93,36.97,74700.0,26.3223,26.3436,26.2512,26.2796,74700.0
2012-05-10 11:10:00,36.96,37.0,36.93,37.0,102900.0,26.2725,26.301,26.2512,26.301,102900.0
2012-05-10 11:15:00,37.0,37.1,36.99,37.09,43300.0,26.301,26.372,26.2939,26.3649,43300.0
2012-05-10 11:20:00,37.09,37.25,37.08,37.24,41800.0,26.3649,26.4787,26.3578,26.4716,41800.0
2012-05-10 11:25:00,37.24,37.29,37.23,37.27,19900.0,26.4716,26.5071,26.4645,26.4929,19900.0
2012-05-10 11:30:00,37.27,37.28,37.22,37.23,14800.0,26.4929,26.5,26.4573,26.4645,14800.0
2012-05-10 11:35:00,37.22,37.28,37.17,37.24,26700.0,26.4573,26.5,26.4218,26.4716,26700.0
2012-05-10 11:40:00,37.26,37.26,37.16,37.17,24200.0,26.4858,26.4858,26.4147,26.4218,24200.0
2012-05-10 11:45:00,37.18,37.19,37.1,37.14,34400.0,26.4289,26.436,26.372,26.4005,34400.0
2012-05-10 11:50:00,37.15,37.16,37.05,37.05,12200.0,26.4076,26.4147,26.3365,26.3365,12200.0
2012-05-10 11:55:00,37.05,37.05,37.0,37.03,21300.0,26.3365,26.3365,26.301,26.3223,21300.0
2012-05-10 12:00:00,37.03,37.03,36.98,37.01,19900.0,26.3223,26.3223,26.2867,26.3081,19900.0
2012-05-10 12:05:00,37.02,37.07,36.96,37.06,35000.0,26.3152,26.3507,26.2725,26.3436,35000.0
2012-05-10 12:10:00,37.06,37.09,37.02,37.06,14600.0,26.3436,26.3649,26.3152,26.3436,14600.0
2012-05-10 12:15:00,37.06,37.16,37.06,37.15,15400.0,26.3436,26.4147,26.3436,26.4076,15400.0
2012-05-10 12:20:00,37.15,37.17,37.08,37.08,17600.0,26.4076,26.4218,26.3578,26.3578,17600.0
2012-05-10 12:25:00,37.08,37.15,37.05,37.12,64800.0,26.3578,26.4076,26.3365,26.3863,64800.0
2012-05-10 12:30:00,37.12,37.15,37.1,37.15,41600.0,26.3863,26.4076,26.372,26.4076,41600.0
2012-05-10 12:35:00,37.15,37.17,37.11,37.13,35600.0,26.4076,26.4218,26.3792,26.3934,35600.0
2012-05-10 12:40:00,37.13,37.13,37.09,37.12,22600.0,26.3934,26.3934,26.3649,26.3863,22600.0
2012-05-10 12:45:00,37.12,37.15,37.09,37.12,32600.0,26.3863,26.4076,26.3649,26.3863,32600.0
2012-05-10 12:50:00,37.12,37.17,37.09,37.17,41500.0,26.3863,26.4218,26.3649,26.4218,41500.0
2012-05-10 12:55:00,37.17,37.17,37.13,37.16,37200.0,26.4218,26.4218,26.3934,26.4147,37200.0
2012-05-10 13:00:00,37.16,37.23,37.14,37.23,20800.0,26.4147,26.4645,26.4005,26.4645,20800.0
2012-05-10 13:05:00,37.21,37.27,37.2,37.25,10500.0,26.4502,26.4929,26.4431,26.4787,10500.0
2012-05-10 13:10:00,37.26,37.26,37.22,37.26,9200.0,26.4858,26.4858,26.4573,26.4858,9200.0
2012-05-10 13:15:00,37.27,37.32,37.27,37.29,10000.0,26.4929,26.5284,26.4929,26.5071,10000.0
2012-05-10 13:20:00,37.28,37.34,37.28,37.33,16300.0,26.5,26.5427,26.5,26.5355,16300.0
2012-05-10 13:25:00,37.33,37.36,37.32,37.34,17400.0,26.5355,26.5569,26.5284,26.5427,17400.0
2012-05-10 13:30:00,37.35,37.41,37.35,37.4,14600.0,26.5498,26.5924,26.5498,26.5853,14600.0
2012-05-10 13:35:00,37.4,37.4,37.34,37.36,11300.0,26.5853,26.5853,26.5427,26.5569,11300.0
2012-05-10 13:40:00,37.37,37.41,37.32,37.35,15400.0,26.564,26.5924,26.5284,26.5498,15400.0
2012-05-10 13:45:00,37.35,37.37,37.33,37.34,14000.0,26.5498,26.564,26.5355,26.5427,14000.0
2012-05-10 13:50:00,37.34,37.37,37.31,37.32,12100.0,26.5427,26.564,26.5213,26.5284,12100.0
2012-05-10 13:55:00,37.32,37.33,37.25,37.26,13100.0,26.5284,26.5355,26.4787,26.4858,13100.0
2012-05-10 14:00:00,37.26,37.28,37.25,37.26,18000.0,26.4858,26.5,26.4787,26.4858,18000.0
2012-05-10 14:05:00,37.25,37.26,37.22,37.24,13000.0,26.4787,26.4858,26.4573,26.4716,13000.0
2012-05-10 14:10:00,37.24,37.29,37.24,37.25,26100.0,26.4716,26.5071,26.4716,26.4787,26100.0
2012-05-10 14:15:00,37.24,37.29,37.24,37.28,26300.0,26.4716,26.5071,26.4716,26.5,26300.0
2012-05-10 14:20:00,37.29,37.29,37.24,37.26,13800.0,26.5071,26.5071,26.4716,26.4858,13800.0
2012-05-10 14:25:00,37.27,37.31,37.27,37.27,14800.0,26.4929,26.5213,26.4929,26.4929,14800.0
2012-05-10 14:30:00,37.27,37.27,37.2,37.22,15500.0,26.4929,26.4929,26.4431,26.4573,15500.0
2012-05-10 14:35:00,37.23,37.26,37.21,37.22,15500.0,26.4645,26.4858,26.4502,26.4573,15500.0
2012-05-10 14:40:00,37.22,37.27,37.21,37.26,21400.0,26.4573,26.4929,26.4502,26.4858,21400.0
2012-05-10 14:45:00,37.24,37.29,37.24,37.25,15700.0,26.4716,26.5071,26.4716,26.4787,15700.0
2012-05-10 14:50:00,37.25,37.25,37.2,37.21,18100.0,26.4787,26.4787,26.4431,26.4502,18100.0
2012-05-10 14:55:00,37.22,37.22,37.18,37.18,9800.0,26.4573,26.4573,26.4289,26.4289,9800.0
2012-05-10 15:00:00,37.18,37.25,37.17,37.24,34900.0,26.4289,26.4787,26.4218,26.4716,34900.0
2012-05-10 15:05:00,37.24,37.26,37.21,37.22,16100.0,26.4716,26.4858,26.4502,26.4573,16100.0
2012-05-10 15:10:00,37.22,37.22,37.2,37.21,34900.0,26.4573,26.4573,26.4431,26.4502,34900.0
2012-05-10 15:15:00,37.2,37.21,37.13,37.13,60300.0,26.4431,26.4502,26.3934,26.3934,60300.0
2012-05-10 15:20:00,37.14,37.14,37.05,37.1,63400.0,26.4005,26.4005,26.3365,26.372,63400.0
2012-05-10 15:25:00,37.1,37.12,37.07,37.1,39600.0,26.372,26.3863,26.3507,26.372,39600.0
2012-05-10 15:30:00,37.1,37.1,37.04,37.07,34300.0,26.372,26.372,26.3294,26.3507,34300.0
2012-05-10 15:35:00,37.06,37.07,37.02,37.04,39200.0,26.3436,26.3507,26.3152,26.3294,39200.0
2012-05-10 15:40:00,37.05,37.09,37.0,37.04,52000.0,26.3365,26.3649,26.301,26.3294,52000.0
2012-05-10 15:45:00,37.04,37.07,37.0,37.07,67500.0,26.3294,26.3507,26.301,26.3507,67500.0
2012-05-10 15:50:00,37.07,37.07,36.95,36.98,116100.0,26.3507,26.3507,26.2654,26.2867,116100.0
2012-05-10 15:55:00,36.99,37.04,36.95,37.04,167300.0,26.2939,26.3294,26.2654,26.3294,167300.0
2012-05-11 09:30:00,36.95,37.27,36.71,37.21,132000.0,26.2654,26.4929,26.0948,26.4502,132000.0
2012-05-11 09:35:00,37.22,37.34,37.14,37.25,81500.0,26.4573,26.5427,26.4005,26.4787,81500.0
2012-05-11 09:40:00,37.25,37.25,37.16,37.17,22300.0,26.4787,26.4787,26.4147,26.4218,22300.0
2012-05-11 09:45:00,37.18,37.3,37.16,37.18,44600.0,26.4289,26.5142,26.4147,26.4289,44600.0
2012-05-11 09:50:00,37.19,37.22,37.07,37.09,24800.0,26.436,26.4573,26.3507,26.3649,24800.0
2012-05-11 09:55:00,37.1,37.16,37.03,37.05,23400.0,26.372,26.4147,26.3223,26.3365,23400.0
2012-05-11 10:00:00,37.05,37.21,37.03,37.11,76200.0,26.3365,26.4502,26.3223,26.3792,76200.0
2012-05-11 10:05:00,37.13,37.18,37.12,37.14,31100.0,26.3934,26.4289,26.3863,26.4005,31100.0
2012-05-11 10:10:00,37.13,37.23,37.11,37.11,30100.0,26.3934,26.4645,26.3792,26.3792,30100.0
2012-05-11 10:15:00,37.1,37.25,37.1,37.25,58700.0,26.372,26.4787,26.372,26.4787,58700.0
2012-05-11 10:20:00,37.25,37.33,37.19,37.22,28100.0,26.4787,26.5355,26.436,26.4573,28100.0
2012-05-11 10:25:00,37.23,37.27,37.18,37.2,21400.0,26.4645,26.4929,26.4289,26.4431,21400.0
2012-05-11 10:30:00,37.21,37.32,37.2,37.29,28900.0,26.4502,26.5284,26.4431,26.5071,28900.0
2012-05-11 10:35:00,37.31,37.45,37.31,37.41,33800.0,26.5213,26.6208,26.5213,26.5924,33800.0
2012-05-11 10:40:00,37.41,37.46,37.31,37.33,60900.0,26.5924,26.628,26.5213,26.5355,60900.0
2012-05-11 10:45:00,37.33,37.38,37.27,37.35,30000.0,26.5355,26.5711,26.4929,26.5498,30000.0
2012-05-11 10:50:00,37.34,37.34,37.23,37.25,28400.0,26.5427,26.5427,26.4645,26.4787,28400.0
2012-05-11 10:55:00,37.25,37.3,37.25,37.28,14700.0,26.4787,26.5142,26.4787,26.5,14700.0
2012-05-11 11:00:00,37.29,37.33,37.22,37.26,12300.0,26.5071,26.5355,26.4573,26.4858,12300.0
2012-05-11 11:05:00,37.26,37.4,37.25,37.4,23400.0,26.4858,26.5853,26.4787,26.5853,23400.0
2012-05-11 11:10:00,37.39,37.46,37.36,37.42,22900.0,26.5782,26.628,26.5569,26.5995,22900.0
2012-05-11 11:15:00,37.43,37.48,37.42,37.45,17400.0,26.6066,26.6422,26.5995,26.6208,17400.0
2012-05-11 11:20:00,37.45,37.47,37.41,37.43,22600.0,26.6208,26.6351,26.5924,26.6066,22600.0
2012-05-11 11:25:00,37.43,37.5,37.39,37.43,20800.0,26.6066,26.6564,26.5782,26.6066,20800.0
2012-05-11 11:30:00,37.45,37.49,37.41,37.44,17700.0,26.6208,26.6493,26.5924,26.6137,17700.0
2012-05-11 11:35:00,37.44,37.48,37.38,37.42,14000.0,26.6137,26.6422,26.5711,26.5995,14000.0
2012-05-11 11:40:00,37.41,37.47,37.39,37.42,101000.0,26.5924,26.6351,26.5782,26.5995,101000.0
2012-05-11 11:45:00,37.42,37.43,37.39,37.41,14300.0,26.5995,26.6066,26.5782,26.5924,14300.0
2012-05-11 11:50:00,37.41,37.42,37.38,37.42,6800.0,26.5924,26.5995,26.5711,26.5995,6800.0
2012-05-11 11:55:00,37.42,37.43,37.39,37.42,18900.0,26.5995,26.6066,26.5782,26.5995,18900.0
2012-05-11 12:00:00,37.41,37.44,37.39,37.41,12600.0,26.5924,26.6137,26.5782,26.5924,12600.0
2012-05-11 12:05:00,37.42,37.44,37.38,37.39,11800.0,26.5995,26.6137,26.5711,26.5782,11800.0
2012-05-11 12:10:00,37.38,37.38,37.32,37.34,10800.0,26.5711,26.5711,26.5284,26.5427,10800.0
2012-05-11 12:15:00,37.33,37.37,37.32,37.32,14400.0,26.5355,26.564,26.5284,26.5284,14400.0
2012-05-11 12:20:00,37.33,37.38,37.32,37.37,7900.0,26.5355,26.5711,26.5284,26.564,7900.0
2012-05-11 12:25:00,37.37,37.37,37.32,37.32,6700.0,26.564,26.564,26.5284,26.5284,6700.0
2012-05-11 12:30:00,37.32,37.36,37.31,37.35,7500.0,26.5284,26.5569,26.5213,26.5498,7500.0
2012-05-11 12:35:00,37.35,37.35,37.29,37.29,17100.0,26.5498,26.5498,26.5071,26.5071,17100.0
2012-05-11 12:40:00,37.29,37.31,37.28,37.29,16500.0,26.5071,26.5213,26.5,26.5071,16500.0
2012-05-11 12:45:00,37.29,37.32,37.27,37.27,21600.0,26.5071,26.5284,26.4929,26.4929,21600.0
2012-05-11 12:50:00,37.26,37.27,37.22,37.23,28400.0,26.4858,26.4929,26.4573,26.4645,28400.0
2012-05-11 12:55:00,37.24,37.27,37.23,37.25,19200.0,26.4716,26.4929,26.4645,26.4787,19200.0
2012-05-11 13:00:00,37.26,37.26,37.21,37.26,20300.0,26.4858,26.4858,26.4502,26.4858,20300.0
2012-05-11 13:05:00,37.26,37.27,37.17,37.19,13600.0,26.4858,26.4929,26.4218,26.436,13600.0
2012-05-11 13:10:00,37.17,37.22,37.16,37.21,18800.0,26.4218,26.4573,26.4147,26.4502,18800.0
2012-05-11 13:15:00,37.2,37.22,37.18,37.22,7100.0,26.4431,26.4573,26.4289,26.4573,7100.0
2012-05-11 13:20:00,37.22,37.22,37.13,37.14,15400.0,26.4573,26.4573,26.3934,26.4005,15400.0
2012-05-11 13:25:00,37.15,37.19,37.14,37.16,16100.0,26.4076,26.436,26.4005,26.4147,16100.0
2012-05-11 13:30:00,37.16,37.22,37.15,37.16,18000.0,26.4147,26.4573,26.4076,26.4147,18000.0
2012-05-11 13:35:00,37.16,37.19,37.12,37.14,22500.0,26.4147,26.436,26.3863,26.4005,22500.0
2012-05-11 13:40:00,37.14,37.15,37.09,37.11,19800.0,26.4005,26.4076,26.3649,26.3792,19800.0
2012-05-11 13:45:00,37.12,37.14,37.04,37.06,13700.0,26.3863,26.4005,26.3294,26.3436,13700.0
2012-05-11 13:50:00,37.07,37.13,37.07,37.13,4900.0,26.3507,26.3934,26.3507,26.3934,4900.0
2012-05-11 13:55:00,37.13,37.13,37.05,37.09,9500.0,26.3934,26.3934,26.3365,26.3649,9500.0
2012-05-11 14:00:00,37.1,37.1,37.04,37.06,13700.0,26.372,26.372,26.3294,26.3436,13700.0
2012-05-11 14:05:00,37.05,37.08,37.0,37.02,18400.0,26.3365,26.3578,26.301,26.3152,18400.0
2012-05-11 14:10:00,37.01,37.04,37.01,37.04,15000.0,26.3081,26.3294,26.3081,26.3294,15000.0
2012-05-11 14:15:00,37.04,37.07,37.02,37.07,27900.0,26.3294,26.3507,26.3152,26.3507,27900.0
2012-05-11 14:20:00,37.07,37.08,37.05,37.05,15400.0,26.3507,26.3578,26.3365,26.3365,15400.0
2012-05-11 14:25:00,37.05,37.08,37.04,37.04,11700.0,26.3365,26.3578,26.3294,26.3294,11700.0
2012-05-11 14:30:00,37.03,37.07,37.02,37.05,30800.0,26.3223,26.3507,26.3152,26.3365,30800.0
2012-05-11 14:35:00,37.05,37.05,36.99,36.99,20400.0,26.3365,26.3365,26.2939,26.2939,20400.0
2012-05-11 14:40:00,36.99,36.99,36.95,36.99,15600.0,26.2939,26.2939,26.2654,26.2939,15600.0
2012-05-11 14:45:00,36.99,37.0,36.94,36.94,20500.0,26.2939,26.301,26.2583,26.2583,20500.0
2012-05-11 14:50:00,36.95,37.01,36.95,37.01,24700.0,26.2654,26.3081,26.2654,26.3081,24700.0
2012-05-11 14:55:00,37.01,37.01,36.94,36.98,27700.0,26.3081,26.3081,26.2583,26.2867,27700.0
2012-05-11 15:00:00,36.99,37.03,36.98,36.98,20300.0,26.2939,26.3223,26.2867,26.2867,20300.0
2012-05-11 15:05:00,36.97,36.99,36.94,36.98,20100.0,26.2796,26.2939,26.2583,26.2867,20100.0
2012-05-11 15:10:00,36.97,36.99,36.93,36.96,20600.0,26.2796,26.2939,26.2512,26.2725,20600.0
2012-05-11 15:15:00,36.95,36.96,36.91,36.95,22500.0,26.2654,26.2725,26.237,26.2654,22500.0
2012-05-11 15:20:00,36.95,36.99,36.94,36.95,23800.0,26.2654,26.2939,26.2583,26.2654,23800.0
2012-05-11 15:25:00,36.96,37.0,36.94,36.97,18100.0,26.2725,26.301,26.2583,26.2796,18100.0
2012-05-11 15:30:00,36.97,36.97,36.92,36.95,36400.0,26.2796,26.2796,26.2441,26.2654,36400.0
2012-05-11 15:35:00,36.94,36.99,36.92,36.99,26900.0,26.2583,26.2939,26.2441,26.2939,26900.0
2012-05-11 15:40:00,36.99,36.99,36.91,36.91,42100.0,26.2939,26.2939,26.237,26.237,42100.0
2012-05-11 15:45:00,36.9,36.95,36.87,36.93,64900.0,26.2299,26.2654,26.2086,26.2512,64900.0
2012-05-11 15:50:00,36.94,36.95,36.89,36.91,58700.0,26.2583,26.2654,26.2228,26.237,58700.0
2012-05-11 15:55:00,36.9,36.95,36.89,36.9,98900.0,26.2299,26.2654,26.2228,26.2299,98900.0
2012-05-14 09:30:00,36.5,36.5,36.27,36.46,62500.0,25.9455,25.9455,25.7821,25.9171,62500.0
2012-05-14 09:35:00,36.48,36.56,36.26,36.3,17300.0,25.9313,25.9882,25.7749,25.8034,17300.0
2012-05-14 09:40:00,36.27,36.31,36.09,36.1,42400.0,25.7821,25.8105,25.6541,25.6612,42400.0
2012-05-14 09:45:00,36.1,36.33,36.09,36.31,42600.0,25.6612,25.8247,25.6541,25.8105,42600.0
2012-05-14 09:50:00,36.32,36.52,36.32,36.41,41800.0,25.8176,25.9598,25.8176,25.8816,41800.0
2012-05-14 09:55:00,36.39,36.52,36.38,36.44,32000.0,25.8674,25.9598,25.8602,25.9029,32000.0
2012-05-14 10:00:00,36.42,36.44,36.34,36.38,48600.0,25.8887,25.9029,25.8318,25.8602,48600.0
2012-05-14 10:05:00,36.37,36.44,36.33,36.41,25100.0,25.8531,25.9029,25.8247,25.8816,25100.0
2012-05-14 10:10:00,36.41,36.46,36.34,36.39,35700.0,25.8816,25.9171,25.8318,25.8674,35700.0
2012-05-14 10:15:00,36.37,36.49,36.37,36.46,29800.0,25.8531,25.9384,25.8531,25.9171,29800.0
2012-05-14 10:20:00,36.45,36.63,36.43,36.62,26600.0,25.91,26.038,25.8958,26.0308,26600.0
2012-05-14 10:25:00,36.61,36.64,36.48,36.54,29400.0,26.0237,26.0451,25.9313,25.974,29400.0
2012-05-14 10:30:00,36.54,36.7,36.54,36.69,37100.0,25.974,26.0877,25.974,26.0806,37100.0
2012-05-14 10:35:00,36.67,36.7,36.57,36.6,20600.0,26.0664,26.0877,25.9953,26.0166,20600.0
2012-05-14 10:40:00,36.59,36.59,36.45,36.49,27600.0,26.0095,26.0095,25.91,25.9384,27600.0
2012-05-14 10:45:00,36.49,36.51,36.41,36.5,17900.0,25.9384,25.9527,25.8816,25.9455,17900.0
2012-05-14 10:50:00,36.5,36.62,36.48,36.56,34700.0,25.9455,26.0308,25.9313,25.9882,34700.0
2012-05-14 10:55:00,36.56,36.56,36.47,36.5,21300.0,25.9882,25.9882,25.9242,25.9455,21300.0
2012-05-14 11:00:00,36.49,36.57,36.45,36.55,23200.0,25.9384,25.9953,25.91,25.9811,23200.0
2012-05-14 11:05:00,36.55,36.58,36.48,36.49,25400.0,25.9811,26.0024,25.9313,25.9384,25400.0
2012-05-14 11:10:00,36.49,36.51,36.46,36.47,10700.0,25.9384,25.9527,25.9171,25.9242,10700.0
2012-05-14 11:15:00,36.47,36.5,36.45,36.46,17500.0,25.9242,25.9455,25.91,25.9171,17500.0
2012-05-14 11:20:00,36.47,36.6,36.47,36.56,26800.0,25.9242,26.0166,25.9242,25.9882,26800.0
2012-05-14 11:25:00,36.57,36.64,36.57,36.57,17700.0,25.9953,26.0451,25.9953,25.9953,17700.0
2012-05-14 11:30:00,36.57,36.6,36.55,36.57,13900.0,25.9953,26.0166,25.9811,25.9953,13900.0
2012-05-14 11:35:00,36.56,36.62,36.54,36.62,17000.0,25.9882,26.0308,25.974,26.0308,17000.0
2012-05-14 11:40:00,36.62,36.62,36.55,36.56,15800.0,26.0308,26.0308,25.9811,25.9882,15800.0
2012-05-14 11:45:00,36.56,36.61,36.55,36.57,18700.0,25.9882,26.0237,25.9811,25.9953,18700.0
2012-05-14 11:50:00,36.58,36.61,36.57,36.6,20100.0,26.0024,26.0237,25.9953,26.0166,20100.0
2012-05-14 11:55:00,36.61,36.63,36.59,36.6,43000.0,26.0237,26.038,26.0095,26.0166,43000.0
2012-05-14 12:00:00,36.61,36.67,36.6,36.67,27900.0,26.0237,26.0664,26.0166,26.0664,27900.0
2012-05-14 12:05:00,36.68,36.72,36.68,36.72,20000.0,26.0735,26.1019,26.0735,26.1019,20000.0
2012-05-14 12:10:00,36.71,36.73,36.65,36.65,14300.0,26.0948,26.109,26.0522,26.0522,14300.0
2012-05-14 12:15:00,36.64,36.68,36.63,36.65,14500.0,26.0451,26.0735,26.038,26.0522,14500.0
2012-05-14 12:20:00,36.64,36.71,36.64,36.71,7400.0,26.0451,26.0948,26.0451,26.0948,7400.0
2012-05-14 12:25:00,36.71,36.73,36.7,36.72,11600.0,26.0948,26.109,26.0877,26.1019,11600.0
2012-05-14 12:30:00,36.72,36.74,36.71,36.73,13400.0,26.1019,26.1161,26.0948,26.109,13400.0
2012-05-14 12:35:00,36.73,36.75,36.72,36.72,24300.0,26.109,26.1233,26.1019,26.1019,24300.0
2012-05-14 12:40:00,36.72,36.74,36.7,36.73,11300.0,26.1019,26.1161,26.0877,26.109,11300.0
2012-05-14 12:45:00,36.73,36.83,36.73,36.82,21000.0,26.109,26.1801,26.109,26.173,21000.0
2012-05-14 12:50:00,36.83,36.85,36.82,36.84,16900.0,26.1801,26.1943,26.173,26.1872,16900.0
2012-05-14 12:55:00,36.85,36.88,36.83,36.84,18300.0,26.1943,26.2157,26.1801,26.1872,18300.0
2012-05-14 13:00:00,36.85,36.88,36.85,36.85,10900.0,26.1943,26.2157,26.1943,26.1943,10900.0
2012-05-14 13:05:00,36.86,36.86,36.84,36.85,6700.0,26.2014,26.2014,26.1872,26.1943,6700.0
2012-05-14 13:10:00,36.85,36.86,36.82,36.82,16400.0,26.1943,26.2014,26.173,26.173,16400.0
2012-05-14 13:15:00,36.81,36.82,36.75,36.76,22800.0,26.1659,26.173,26.1233,26.1304,22800.0
2012-05-14 13:20:00,36.75,36.77,36.72,36.72,18000.0,26.1233,26.1375,26.1019,26.1019,18000.0
2012-05-14 13:25:00,36.73,36.74,36.7,36.7,24100.0,26.109,26.1161,26.0877,26.0877,24100.0
2012-05-14 13:30:00,36.71,36.76,36.68,36.7,16600.0,26.0948,26.1304,26.0735,26.0877,16600.0
2012-05-14 13:35:00,36.7,36.76,36.7,36.75,13400.0,26.0877,26.1304,26.0877,26.1233,13400.0
2012-05-14 13:40:00,36.74,36.79,36.74,36.78,10000.0,26.1161,26.1517,26.1161,26.1446,10000.0
2012-05-14 13:45:00,36.77,36.8,36.76,36.77,14300.0,26.1375,26.1588,26.1304,26.1375,14300.0
2012-05-14 13:50:00,36.78,36.91,36.77,36.87,26500.0,26.1446,26.237,26.1375,26.2086,26500.0
2012-05-14 13:55:00,36.86,36.9,36.83,36.83,11400.0,26.2014,26.2299,26.1801,26.1801,11400.0
2012-05-14 14:00:00,36.83,36.86,36.83,36.85,15700.0,26.1801,26.2014,26.1801,26.1943,15700.0
2012-05-14 14:05:00,36.84,36.87,36.83,36.83,40300.0,26.1872,26.2086,26.1801,26.1801,40300.0
2012-05-14 14:10:00,36.83,36.83,36.77,36.77,22800.0,26.1801,26.1801,26.1375,26.1375,22800.0
2012-05-14 14:15:00,36.77,36.79,36.71,36.72,43700.0,26.1375,26.1517,26.0948,26.1019,43700.0
2012-05-14 14:20:00,36.72,36.81,36.72,36.79,24800.0,26.1019,26.1659,26.1019,26.1517,24800.0
2012-05-14 14:25:00,36.8,36.87,36.8,36.87,24400.0,26.1588,26.2086,26.1588,26.2086,24400.0
2012-05-14 14:30:00,36.87,36.9,36.86,36.9,29400.0,26.2086,26.2299,26.2014,26.2299,29400.0
2012-05-14 14:35:00,36.9,36.9,36.86,36.87,61800.0,26.2299,26.2299,26.2014,26.2086,61800.0
2012-05-14 14:40:00,36.87,36.88,36.85,36.87,26000.0,26.2086,26.2157,26.1943,26.2086,26000.0
2012-05-14 14:45:00,36.88,36.88,36.83,36.84,29400.0,26.2157,26.2157,26.1801,26.1872,29400.0
2012-05-14 14:50:00,36.84,36.85,36.84,36.84,22700.0,26.1872,26.1943,26.1872,26.1872,22700.0
2012-05-14 14:55:00,36.84,36.86,36.81,36.83,70500.0,26.1872,26.2014,26.1659,26.1801,70500.0
2012-05-14 15:00:00,36.82,36.84,36.74,36.74,92800.0,26.173,26.1872,26.1161,26.1161,92800.0
2012-05-14 15:05:00,36.74,36.81,36.71,36.8,37900.0,26.1161,26.1659,26.0948,26.1588,37900.0
2012-05-14 15:10:00,36.8,36.82,36.79,36.8,28300.0,26.1588,26.173,26.1517,26.1588,28300.0
2012-05-14 15:15:00,36.8,36.86,36.8,36.83,54300.0,26.1588,26.2014,26.1588,26.1801,54300.0
2012-05-14 15:20:00,36.83,36.84,36.8,36.8,103900.0,26.1801,26.1872,26.1588,26.1588,103900.0
2012-05-14 15:25:00,36.8,36.83,36.79,36.8,60600.0,26.1588,26.1801,26.1517,26.1588,60600.0
2012-05-14 15:30:00,36.81,36.86,36.8,36.85,46900.0,26.1659,26.2014,26.1588,26.1943,46900.0
2012-05-14 15:35:00,36.85,36.87,36.81,36.81,84500.0,26.1943,26.2086,26.1659,26.1659,84500.0
2012-05-14 15:40:00,36.82,36.82,36.73,36.73,84000.0,26.173,26.173,26.109,26.109,84000.0
2012-05-14 15:45:00,36.74,36.75,36.67,36.7,81500.0,26.1161,26.1233,26.0664,26.0877,81500.0
2012-05-14 15:50:00,36.7,36.77,36.7,36.76,101000.0,26.0877,26.1375,26.0877,26.1304,101000.0
2012-05-14 15:55:00,36.75,36.76,36.73,36.73,127000.0,26.1233,26.1304,26.109,26.109,127000.0
2012-05-15 09:30:00,36.73,36.74,36.56,36.72,33200.0,26.109,26.1161,25.9882,26.1019,33200.0
2012-05-15 09:35:00,36.7,36.88,36.67,36.82,46800.0,26.0877,26.2157,26.0664,26.173,46800.0
2012-05-15 09:40:00,36.81,36.81,36.69,36.7,35900.0,26.1659,26.1659,26.0806,26.0877,35900.0
2012-05-15 09:45:00,36.7,36.71,36.57,36.67,40300.0,26.0877,26.0948,25.9953,26.0664,40300.0
2012-05-15 09:50:00,36.68,36.82,36.67,36.79,31400.0,26.0735,26.173,26.0664,26.1517,31400.0
2012-05-15 09:55:00,36.79,36.8,36.72,36.75,41800.0,26.1517,26.1588,26.1019,26.1233,41800.0
2012-05-15 10:00:00,36.76,36.87,36.69,36.72,99100.0,26.1304,26.2086,26.0806,26.1019,99100.0
2012-05-15 10:05:00,36.72,36.78,36.66,36.75,49400.0,26.1019,26.1446,26.0593,26.1233,49400.0
2012-05-15 10:10:00,36.73,36.74,36.62,36.62,51000.0,26.109,26.1161,26.0308,26.0308,51000.0
2012-05-15 10:15:00,36.62,36.64,36.52,36.53,34800.0,26.0308,26.0451,25.9598,25.9669,34800.0
2012-05-15 10:20:00,36.53,36.66,36.52,36.63,29500.0,25.9669,26.0593,25.9598,26.038,29500.0
2012-05-15 10:25:00,36.63,36.63,36.57,36.62,23600.0,26.038,26.038,25.9953,26.0308,23600.0
2012-05-15 10:30:00,36.63,36.63,36.52,36.53,26800.0,26.038,26.038,25.9598,25.9669,26800.0
2012-05-15 10:35:00,36.53,36.55,36.51,36.54,36600.0,25.9669,25.9811,25.9527,25.974,36600.0
2012-05-15 10:40:00,36.53,36.59,36.51,36.55,41000.0,25.9669,26.0095,25.9527,25.9811,41000.0
2012-05-15 10:45:00,36.55,36.57,36.48,36.5,49200.0,25.9811,25.9953,25.9313,25.9455,49200.0
2012-05-15 10:50:00,36.49,36.5,36.44,36.46,32700.0,25.9384,25.9455,25.9029,25.9171,32700.0
2012-05-15 10:55:00,36.46,36.51,36.44,36.49,34400.0,25.9171,25.9527,25.9029,25.9384,34400.0
2012-05-15 11:00:00,36.49,36.49,36.41,36.43,82400.0,25.9384,25.9384,25.8816,25.8958,82400.0
2012-05-15 11:05:00,36.43,36.43,36.34,36.37,37200.0,25.8958,25.8958,25.8318,25.8531,37200.0
2012-05-15 11:10:00,36.37,36.37,36.28,36.32,29100.0,25.8531,25.8531,25.7892,25.8176,29100.0
2012-05-15 11:15:00,36.32,36.44,36.3,36.42,37100.0,25.8176,25.9029,25.8034,25.8887,37100.0
2012-05-15 11:20:00,36.43,36.52,36.41,36.49,25200.0,25.8958,25.9598,25.8816,25.9384,25200.0
2012-05-15 11:25:00,36.48,36.51,36.46,36.48,43500.0,25.9313,25.9527,25.9171,25.9313,43500.0
2012-05-15 11:30:00,36.47,36.5,36.45,36.45,168400.0,25.9242,25.9455,25.91,25.91,168400.0
2012-05-15 11:35:00,36.45,36.52,36.44,36.49,54700.0,25.91,25.9598,25.9029,25.9384,54700.0
2012-05-15 11:40:00,36.49,36.51,36.45,36.48,33200.0,25.9384,25.9527,25.91,25.9313,33200.0
2012-05-15 11:45:00,36.49,36.54,36.45,36.53,91600.0,25.9384,25.974,25.91,25.9669,91600.0
2012-05-15 11:50:00,36.52,36.53,36.47,36.49,14600.0,25.9598,25.9669,25.9242,25.9384,14600.0
2012-05-15 11:55:00,36.49,36.52,36.48,36.49,14300.0,25.9384,25.9598,25.9313,25.9384,14300.0
2012-05-15 12:00:00,36.5,36.51,36.43,36.43,26700.0,25.9455,25.9527,25.8958,25.8958,26700.0
2012-05-15 12:05:00,36.44,36.47,36.43,36.43,61200.0,25.9029,25.9242,25.8958,25.8958,61200.0
2012-05-15 12:10:00,36.42,36.42,36.38,36.39,23100.0,25.8887,25.8887,25.8602,25.8674,23100.0
2012-05-15 12:15:00,36.38,36.41,36.36,36.37,76100.0,25.8602,25.8816,25.846,25.8531,76100.0
2012-05-15 12:20:00,36.37,36.42,36.37,36.39,27200.0,25.8531,25.8887,25.8531,25.8674,27200.0
2012-05-15 12:25:00,36.39,36.4,36.37,36.38,56500.0,25.8674,25.8745,25.8531,25.8602,56500.0
2012-05-15 12:30:00,36.39,36.4,36.34,36.34,28100.0,25.8674,25.8745,25.8318,25.8318,28100.0
2012-05-15 12:35:00,36.34,36.37,36.33,36.35,23000.0,25.8318,25.8531,25.8247,25.8389,23000.0
2012-05-15 12:40:00,36.35,36.39,36.34,36.38,42300.0,25.8389,25.8674,25.8318,25.8602,42300.0
2012-05-15 12:45:00,36.38,36.38,36.33,36.34,33800.0,25.8602,25.8602,25.8247,25.8318,33800.0
2012-05-15 12:50:00,36.34,36.37,36.32,36.32,56700.0,25.8318,25.8531,25.8176,25.8176,56700.0
2012-05-15 12:55:00,36.31,36.33,36.25,36.26,34800.0,25.8105,25.8247,25.7678,25.7749,34800.0
2012-05-15 13:00:00,36.26,36.27,36.21,36.24,25900.0,25.7749,25.7821,25.7394,25.7607,25900.0
2012-05-15 13:05:00,36.25,36.29,36.24,36.27,31300.0,25.7678,25.7963,25.7607,25.7821,31300.0
2012-05-15 13:10:00,36.27,36.29,36.25,36.25,11300.0,25.7821,25.7963,25.7678,25.7678,11300.0
2012-05-15 13:15:00,36.24,36.27,36.23,36.26,12300.0,25.7607,25.7821,25.7536,25.7749,12300.0
2012-05-15 13:20:00,36.25,36.33,36.22,36.33,34700.0,25.7678,25.8247,25.7465,25.8247,34700.0
2012-05-15 13:25:00,36.32,36.33,36.28,36.3,8700.0,25.8176,25.8247,25.7892,25.8034,8700.0
2012-05-15 13:30:00,36.3,36.3,36.27,36.29,29700.0,25.8034,25.8034,25.7821,25.7963,29700.0
2012-05-15 13:35:00,36.29,36.31,36.21,36.22,49600.0,25.7963,25.8105,25.7394,25.7465,49600.0
2012-05-15 13:40:00,36.23,36.24,36.14,36.15,28500.0,25.7536,25.7607,25.6896,25.6968,28500.0
2012-05-15 13:45:00,36.15,36.17,36.1,36.16,130100.0,25.6968,25.711,25.6612,25.7039,130100.0
2012-05-15 13:50:00,36.16,36.19,36.14,36.14,17800.0,25.7039,25.7252,25.6896,25.6896,17800.0
2012-05-15 13:55:00,36.15,36.15,36.09,36.1,27700.0,25.6968,25.6968,25.6541,25.6612,27700.0
2012-05-15 14:00:00,36.11,36.18,36.1,36.16,46100.0,25.6683,25.7181,25.6612,25.7039,46100.0
2012-05-15 14:05:00,36.15,36.15,36.1,36.11,23700.0,25.6968,25.6968,25.6612,25.6683,23700.0
2012-05-15 14:10:00,36.12,36.15,36.1,36.13,41900.0,25.6754,25.6968,25.6612,25.6825,41900.0
2012-05-15 14:15:00,36.13,36.17,36.11,36.14,38000.0,25.6825,25.711,25.6683,25.6896,38000.0
2012-05-15 14:20:00,36.14,36.18,36.14,36.16,44500.0,25.6896,25.7181,25.6896,25.7039,44500.0
2012-05-15 14:25:00,36.17,36.17,36.11,36.14,22700.0,25.711,25.711,25.6683,25.6896,22700.0
2012-05-15 14:30:00,36.15,36.16,36.14,36.15,13800.0,25.6968,25.7039,25.6896,25.6968,13800.0
2012-05-15 14:35:00,36.16,36.17,36.1,36.11,28000.0,25.7039,25.711,25.6612,25.6683,28000.0
2012-05-15 14:40:00,36.11,36.11,36.02,36.06,45000.0,25.6683,25.6683,25.6043,25.6328,45000.0
2012-05-15 14:45:00,36.05,36.08,36.03,36.04,13800.0,25.6257,25.647,25.6115,25.6186,13800.0
2012-05-15 14:50:00,36.05,36.05,35.94,35.95,58300.0,25.6257,25.6257,25.5475,25.5546,58300.0
2012-05-15 14:55:00,35.94,36.03,35.94,36.02,43300.0,25.5475,25.6115,25.5475,25.6043,43300.0
2012-05-15 15:00:00,36.03,36.03,35.9,35.95,84300.0,25.6115,25.6115,25.519,25.5546,84300.0
2012-05-15 15:05:00,35.95,35.97,35.91,35.91,41900.0,25.5546,25.5688,25.5262,25.5262,41900.0
2012-05-15 15:10:00,35.92,35.92,35.82,35.83,81600.0,25.5333,25.5333,25.4622,25.4693,81600.0
2012-05-15 15:15:00,35.82,35.85,35.75,35.84,106900.0,25.4622,25.4835,25.4124,25.4764,106900.0
2012-05-15 15:20:00,35.84,35.86,35.78,35.82,43400.0,25.4764,25.4906,25.4337,25.4622,43400.0
2012-05-15 15:25:00,35.82,35.83,35.7,35.71,58500.0,25.4622,25.4693,25.3769,25.384,58500.0
2012-05-15 15:30:00,35.71,35.79,35.7,35.78,72000.0,25.384,25.4409,25.3769,25.4337,72000.0
2012-05-15 15:35:00,35.78,35.82,35.74,35.75,80300.0,25.4337,25.4622,25.4053,25.4124,80300.0
2012-05-15 15:40:00,35.76,35.87,35.74,35.77,86200.0,25.4195,25.4977,25.4053,25.4266,86200.0
2012-05-15 15:45:00,35.77,35.83,35.73,35.76,142000.0,25.4266,25.4693,25.3982,25.4195,142000.0
2012-05-15 15:50:00,35.77,35.78,35.69,35.75,93500.0,25.4266,25.4337,25.3698,25.4124,93500.0
2012-05-15 15:55:00,35.75,35.81,35.74,35.77,188800.0,25.4124,25.4551,25.4053,25.4266,188800.0
2012-05-16 09:30:00,36.04,36.09,35.91,35.93,33900.0,25.6186,25.6541,25.5262,25.5404,33900.0
2012-05-16 09:35:00,35.91,36.0,35.9,35.96,14800.0,25.5262,25.5901,25.519,25.5617,14800.0
2012-05-16 09:40:00,35.99,36.09,35.93,35.94,32400.0,25.583,25.6541,25.5404,25.5475,32400.0
2012-05-16 09:45:00,35.94,36.19,35.89,36.14,20500.0,25.5475,25.7252,25.5119,25.6896,20500.0
2012-05-16 09:50:00,36.13,36.31,36.13,36.18,37200.0,25.6825,25.8105,25.6825,25.7181,37200.0
2012-05-16 09:55:00,36.18,36.26,36.18,36.22,28200.0,25.7181,25.7749,25.7181,25.7465,28200.0
2012-05-16 10:00:00,36.22,36.39,36.17,36.21,77800.0,25.7465,25.8674,25.711,25.7394,77800.0
2012-05-16 10:05:00,36.22,36.35,36.21,36.32,71000.0,25.7465,25.8389,25.7394,25.8176,71000.0
2012-05-16 10:10:00,36.32,36.32,36.22,36.25,23200.0,25.8176,25.8176,25.7465,25.7678,23200.0
2012-05-16 10:15:00,36.24,36.32,36.21,36.27,32400.0,25.7607,25.8176,25.7394,25.7821,32400.0
2012-05-16 10:20:00,36.28,36.34,36.2,36.21,29000.0,25.7892,25.8318,25.7323,25.7394,29000.0
2012-05-16 10:25:00,36.21,36.21,36.01,36.01,45400.0,25.7394,25.7394,25.5972,25.5972,45400.0
2012-05-16 10:30:00,36.01,36.1,36.0,36.07,26500.0,25.5972,25.6612,25.5901,25.6399,26500.0
2012-05-16 10:35:00,36.07,36.09,35.94,35.97,17900.0,25.6399,25.6541,25.5475,25.5688,17900.0
2012-05-16 10:40:00,35.97,36.01,35.91,35.99,27900.0,25.5688,25.5972,25.5262,25.583,27900.0
2012-05-16 10:45:00,35.99,35.99,35.91,35.91,12400.0,25.583,25.583,25.5262,25.5262,12400.0
2012-05-16 10:50:00,35.9,35.9,35.71,35.73,79500.0,25.519,25.519,25.384,25.3982,79500.0
2012-05-16 10:55:00,35.74,35.74,35.63,35.67,41300.0,25.4053,25.4053,25.3271,25.3556,41300.0
2012-05-16 11:00:00,35.67,35.73,35.67,35.7,42600.0,25.3556,25.3982,25.3556,25.3769,42600.0
2012-05-16 11:05:00,35.7,35.72,35.5,35.63,67100.0,25.3769,25.3911,25.2347,25.3271,67100.0
2012-05-16 11:10:00,35.64,35.74,35.62,35.64,33800.0,25.3342,25.4053,25.32,25.3342,33800.0
2012-05-16 11:15:00,35.65,35.68,35.56,35.59,38100.0,25.3413,25.3627,25.2774,25.2987,38100.0
2012-05-16 11:20:00,35.6,35.61,35.5,35.59,36100.0,25.3058,25.3129,25.2347,25.2987,36100.0
2012-05-16 11:25:00,35.61,35.68,35.58,35.61,38600.0,25.3129,25.3627,25.2916,25.3129,38600.0
2012-05-16 11:30:00,35.64,35.71,35.63,35.64,33700.0,25.3342,25.384,25.3271,25.3342,33700.0
2012-05-16 11:35:00,35.63,35.67,35.61,35.64,20100.0,25.3271,25.3556,25.3129,25.3342,20100.0
2012-05-16 11:40:00,35.64,35.64,35.55,35.6,25700.0,25.3342,25.3342,25.2703,25.3058,25700.0
2012-05-16 11:45:00,35.6,35.6,35.51,35.54,18600.0,25.3058,25.3058,25.2418,25.2631,18600.0
2012-05-16 11:50:00,35.56,35.58,35.51,35.56,18500.0,25.2774,25.2916,25.2418,25.2774,18500.0
2012-05-16 11:55:00,35.58,35.65,35.57,35.62,18700.0,25.2916,25.3413,25.2845,25.32,18700.0
2012-05-16 12:00:00,35.62,35.63,35.57,35.61,25800.0,25.32,25.3271,25.2845,25.3129,25800.0
2012-05-16 12:05:00,35.62,35.63,35.56,35.62,43000.0,25.32,25.3271,25.2774,25.32,43000.0
2012-05-16 12:10:00,35.63,35.67,35.63,35.65,37700.0,25.3271,25.3556,25.3271,25.3413,37700.0
2012-05-16 12:15:00,35.64,35.65,35.62,35.65,24300.0,25.3342,25.3413,25.32,25.3413,24300.0
2012-05-16 12:20:00,35.64,35.64,35.45,35.47,52700.0,25.3342,25.3342,25.1992,25.2134,52700.0
2012-05-16 12:25:00,35.48,35.48,35.4,35.47,40500.0,25.2205,25.2205,25.1636,25.2134,40500.0
2012-05-16 12:30:00,35.47,35.53,35.47,35.52,32500.0,25.2134,25.256,25.2134,25.2489,32500.0
2012-05-16 12:35:00,35.52,35.53,35.48,35.49,22200.0,25.2489,25.256,25.2205,25.2276,22200.0
2012-05-16 12:40:00,35.49,35.5,35.43,35.43,22500.0,25.2276,25.2347,25.185,25.185,22500.0
2012-05-16 12:45:00,35.43,35.5,35.4,35.43,52000.0,25.185,25.2347,25.1636,25.185,52000.0
2012-05-16 12:50:00,35.43,35.48,35.4,35.43,47300.0,25.185,25.2205,25.1636,25.185,47300.0
2012-05-16 12:55:00,35.41,35.41,35.35,35.41,23800.0,25.1707,25.1707,25.1281,25.1707,23800.0
2012-05-16 13:00:00,35.39,35.43,35.35,35.35,38000.0,25.1565,25.185,25.1281,25.1281,38000.0
2012-05-16 13:05:00,35.36,35.39,35.35,35.35,30900.0,25.1352,25.1565,25.1281,25.1281,30900.0
2012-05-16 13:10:00,35.35,35.37,35.32,35.36,27200.0,25.1281,25.1423,25.1068,25.1352,27200.0
2012-05-16 13:15:00,35.35,35.44,35.33,35.42,27100.0,25.1281,25.1921,25.1139,25.1778,27100.0
2012-05-16 13:20:00,35.41,35.42,35.38,35.39,12000.0,25.1707,25.1778,25.1494,25.1565,12000.0
2012-05-16 13:25:00,35.39,35.41,35.34,35.35,23300.0,25.1565,25.1707,25.121,25.1281,23300.0
2012-05-16 13:30:00,35.35,35.35,35.27,35.27,25100.0,25.1281,25.1281,25.0712,25.0712,25100.0
2012-05-16 13:35:00,35.27,35.29,35.24,35.24,32900.0,25.0712,25.0854,25.0499,25.0499,32900.0
2012-05-16 13:40:00,35.25,35.25,35.19,35.2,17900.0,25.057,25.057,25.0144,25.0215,17900.0
2012-05-16 13:45:00,35.21,35.3,35.21,35.26,40800.0,25.0286,25.0925,25.0286,25.0641,40800.0
2012-05-16 13:50:00,35.26,35.26,35.17,35.19,57300.0,25.0641,25.0641,25.0001,25.0144,57300.0
2012-05-16 13:55:00,35.2,35.27,35.18,35.24,61600.0,25.0215,25.0712,25.0072,25.0499,61600.0
2012-05-16 14:00:00,35.25,35.41,35.21,35.21,116300.0,25.057,25.1707,25.0286,25.0286,116300.0
2012-05-16 14:05:00,35.21,35.3,35.18,35.24,76300.0,25.0286,25.0925,25.0072,25.0499,76300.0
2012-05-16 14:10:00,35.25,35.28,35.14,35.15,40800.0,25.057,25.0783,24.9788,24.9859,40800.0
2012-05-16 14:15:00,35.15,35.2,35.12,35.17,39400.0,24.9859,25.0215,24.9646,25.0001,39400.0
2012-05-16 14:20:00,35.17,35.21,35.13,35.17,49300.0,25.0001,25.0286,24.9717,25.0001,49300.0
2012-05-16 14:25:00,35.17,35.21,35.13,35.21,63500.0,25.0001,25.0286,24.9717,25.0286,63500.0
2012-05-16 14:30:00,35.21,35.31,35.19,35.19,68600.0,25.0286,25.0997,25.0144,25.0144,68600.0
2012-05-16 14:35:00,35.19,35.23,35.17,35.23,34600.0,25.0144,25.0428,25.0001,25.0428,34600.0
2012-05-16 14:40:00,35.22,35.29,35.19,35.25,35800.0,25.0357,25.0854,25.0144,25.057,35800.0
2012-05-16 14:45:00,35.24,35.36,35.23,35.34,50500.0,25.0499,25.1352,25.0428,25.121,50500.0
2012-05-16 14:50:00,35.34,35.4,35.34,35.38,41500.0,25.121,25.1636,25.121,25.1494,41500.0
2012-05-16 14:55:00,35.38,35.51,35.38,35.45,58700.0,25.1494,25.2418,25.1494,25.1992,58700.0
2012-05-16 15:00:00,35.44,35.46,35.32,35.33,86300.0,25.1921,25.2063,25.1068,25.1139,86300.0
2012-05-16 15:05:00,35.33,35.35,35.31,35.33,32000.0,25.1139,25.1281,25.0997,25.1139,32000.0
2012-05-16 15:10:00,35.32,35.32,35.24,35.24,36900.0,25.1068,25.1068,25.0499,25.0499,36900.0
2012-05-16 15:15:00,35.25,35.3,35.23,35.27,17700.0,25.057,25.0925,25.0428,25.0712,17700.0
2012-05-16 15:20:00,35.27,35.27,35.23,35.27,23900.0,25.0712,25.0712,25.0428,25.0712,23900.0
2012-05-16 15:25:00,35.27,35.3,35.17,35.18,34700.0,25.0712,25.0925,25.0001,25.0072,34700.0
2012-05-16 15:30:00,35.18,35.2,35.13,35.17,36000.0,25.0072,25.0215,24.9717,25.0001,36000.0
2012-05-16 15:35:00,35.17,35.26,35.16,35.22,56700.0,25.0001,25.0641,24.993,25.0357,56700.0
2012-05-16 15:40:00,35.22,35.23,35.14,35.14,38400.0,25.0357,25.0428,24.9788,24.9788,38400.0
2012-05-16 15:45:00,35.14,35.19,35.12,35.13,107800.0,24.9788,25.0144,24.9646,24.9717,107800.0
2012-05-16 15:50:00,35.14,35.15,35.08,35.09,133100.0,24.9788,24.9859,24.9362,24.9433,133100.0
2012-05-16 15:55:00,35.1,35.13,35.07,35.07,231800.0,24.9504,24.9717,24.9291,24.9291,231800.0
2012-05-17 09:30:00,35.16,35.39,35.12,35.13,38600.0,24.993,25.1565,24.9646,24.9717,38600.0
2012-05-17 09:35:00,35.15,35.28,35.09,35.12,22600.0,24.9859,25.0783,24.9433,24.9646,22600.0
2012-05-17 09:40:00,35.11,35.21,35.1,35.14,21200.0,24.9575,25.0286,24.9504,24.9788,21200.0
2012-05-17 09:45:00,35.12,35.16,35.0,35.01,77800.0,24.9646,24.993,24.8793,24.8864,77800.0
2012-05-17 09:50:00,35.01,35.07,34.95,34.95,30600.0,24.8864,24.9291,24.8437,24.8437,30600.0
2012-05-17 09:55:00,34.94,34.97,34.89,34.94,38300.0,24.8366,24.858,24.8011,24.8366,38300.0
2012-05-17 10:00:00,34.93,34.93,34.71,34.86,114400.0,24.8295,24.8295,24.6731,24.7798,114400.0
2012-05-17 10:05:00,34.86,35.24,34.84,35.24,49400.0,24.7798,25.0499,24.7656,25.0499,49400.0
2012-05-17 10:10:00,35.25,35.32,35.17,35.27,104800.0,25.057,25.1068,25.0001,25.0712,104800.0
2012-05-17 10:15:00,35.27,35.48,35.27,35.37,51400.0,25.0712,25.2205,25.0712,25.1423,51400.0
2012-05-17 10:20:00,35.38,35.41,35.28,35.38,27400.0,25.1494,25.1707,25.0783,25.1494,27400.0
2012-05-17 10:25:00,35.38,35.4,35.17,35.29,44700.0,25.1494,25.1636,25.0001,25.0854,44700.0
2012-05-17 10:30:00,35.28,35.29,35.09,35.12,41100.0,25.0783,25.0854,24.9433,24.9646,41100.0
2012-05-17 10:35:00,35.12,35.34,35.12,35.34,25300.0,24.9646,25.121,24.9646,25.121,25300.0
2012-05-17 10:40:00,35.33,35.4,35.32,35.4,29000.0,25.1139,25.1636,25.1068,25.1636,29000.0
2012-05-17 10:45:00,35.4,35.43,35.27,35.29,58400.0,25.1636,25.185,25.0712,25.0854,58400.0
2012-05-17 10:50:00,35.3,35.3,35.23,35.25,44100.0,25.0925,25.0925,25.0428,25.057,44100.0
2012-05-17 10:55:00,35.26,35.37,35.18,35.37,57800.0,25.0641,25.1423,25.0072,25.1423,57800.0
2012-05-17 11:00:00,35.37,35.42,35.28,35.42,33600.0,25.1423,25.1778,25.0783,25.1778,33600.0
2012-05-17 11:05:00,35.41,35.45,35.36,35.37,26900.0,25.1707,25.1992,25.1352,25.1423,26900.0
2012-05-17 11:10:00,35.37,35.42,35.26,35.29,34600.0,25.1423,25.1778,25.0641,25.0854,34600.0
2012-05-17 11:15:00,35.31,35.4,35.27,35.35,29400.0,25.0997,25.1636,25.0712,25.1281,29400.0
2012-05-17 11:20:00,35.35,35.35,35.2,35.28,26400.0,25.1281,25.1281,25.0215,25.0783,26400.0
2012-05-17 11:25:00,35.28,35.31,35.23,35.29,20100.0,25.0783,25.0997,25.0428,25.0854,20100.0
2012-05-17 11:30:00,35.29,35.34,35.2,35.21,26900.0,25.0854,25.121,25.0215,25.0286,26900.0
2012-05-17 11:35:00,35.21,35.26,35.13,35.23,27300.0,25.0286,25.0641,24.9717,25.0428,27300.0
2012-05-17 11:40:00,35.22,35.27,35.22,35.27,17700.0,25.0357,25.0712,25.0357,25.0712,17700.0
2012-05-17 11:45:00,35.27,35.35,35.27,35.31,25200.0,25.0712,25.1281,25.0712,25.0997,25200.0
2012-05-17 11:50:00,35.32,35.32,35.24,35.28,22000.0,25.1068,25.1068,25.0499,25.0783,22000.0
2012-05-17 11:55:00,35.27,35.29,35.24,35.26,43200.0,25.0712,25.0854,25.0499,25.0641,43200.0
2012-05-17 12:00:00,35.26,35.26,35.1,35.1,38300.0,25.0641,25.0641,24.9504,24.9504,38300.0
2012-05-17 12:05:00,35.1,35.11,35.0,35.05,63700.0,24.9504,24.9575,24.8793,24.9148,63700.0
2012-05-17 12:10:00,35.04,35.04,34.94,34.97,27200.0,24.9077,24.9077,24.8366,24.858,27200.0
2012-05-17 12:15:00,34.98,35.03,34.97,35.03,30500.0,24.8651,24.9006,24.858,24.9006,30500.0
2012-05-17 12:20:00,35.04,35.07,35.01,35.07,33300.0,24.9077,24.9291,24.8864,24.9291,33300.0
2012-05-17 12:25:00,35.07,35.08,35.0,35.01,10600.0,24.9291,24.9362,24.8793,24.8864,10600.0
2012-05-17 12:30:00,35.01,35.03,35.0,35.01,12900.0,24.8864,24.9006,24.8793,24.8864,12900.0
2012-05-17 12:35:00,35.01,35.09,35.01,35.09,19900.0,24.8864,24.9433,24.8864,24.9433,19900.0
2012-05-17 12:40:00,35.1,35.17,35.09,35.09,28600.0,24.9504,25.0001,24.9433,24.9433,28600.0
2012-05-17 12:45:00,35.1,35.12,35.04,35.09,22600.0,24.9504,24.9646,24.9077,24.9433,22600.0
2012-05-17 12:50:00,35.1,35.1,34.98,34.99,21700.0,24.9504,24.9504,24.8651,24.8722,21700.0
2012-05-17 12:55:00,35.0,35.09,35.0,35.08,39500.0,24.8793,24.9433,24.8793,24.9362,39500.0
2012-05-17 13:00:00,35.09,35.19,35.08,35.19,26900.0,24.9433,25.0144,24.9362,25.0144,26900.0
2012-05-17 13:05:00,35.2,35.27,35.2,35.2,34600.0,25.0215,25.0712,25.0215,25.0215,34600.0
2012-05-17 13:10:00,35.21,35.25,35.14,35.14,39900.0,25.0286,25.057,24.9788,24.9788,39900.0
2012-05-17 13:15:00,35.14,35.14,35.07,35.14,23200.0,24.9788,24.9788,24.9291,24.9788,23200.0
2012-05-17 13:20:00,35.15,35.17,35.14,35.16,16000.0,24.9859,25.0001,24.9788,24.993,16000.0
2012-05-17 13:25:00,35.17,35.19,35.12,35.15,19900.0,25.0001,25.0144,24.9646,24.9859,19900.0
2012-05-17 13:30:00,35.15,35.19,35.06,35.08,46900.0,24.9859,25.0144,24.9219,24.9362,46900.0
2012-05-17 13:35:00,35.07,35.12,35.07,35.09,18800.0,24.9291,24.9646,24.9291,24.9433,18800.0
2012-05-17 13:40:00,35.09,35.12,35.05,35.09,23300.0,24.9433,24.9646,24.9148,24.9433,23300.0
2012-05-17 13:45:00,35.1,35.1,35.06,35.07,37700.0,24.9504,24.9504,24.9219,24.9291,37700.0
2012-05-17 13:50:00,35.08,35.16,35.07,35.16,41400.0,24.9362,24.993,24.9291,24.993,41400.0
2012-05-17 13:55:00,35.16,35.2,35.15,35.16,21000.0,24.993,25.0215,24.9859,24.993,21000.0
2012-05-17 14:00:00,35.16,35.16,35.04,35.08,50900.0,24.993,24.993,24.9077,24.9362,50900.0
2012-05-17 14:05:00,35.07,35.1,35.0,35.0,10900.0,24.9291,24.9504,24.8793,24.8793,10900.0
2012-05-17 14:10:00,35.01,35.02,34.95,34.95,10300.0,24.8864,24.8935,24.8437,24.8437,10300.0
2012-05-17 14:15:00,34.95,34.98,34.95,34.97,21200.0,24.8437,24.8651,24.8437,24.858,21200.0
2012-05-17 14:20:00,34.97,35.09,34.97,35.01,35700.0,24.858,24.9433,24.858,24.8864,35700.0
2012-05-17 14:25:00,35.01,35.01,34.95,34.95,10200.0,24.8864,24.8864,24.8437,24.8437,10200.0
2012-05-17 14:30:00,34.96,34.99,34.93,34.93,12300.0,24.8509,24.8722,24.8295,24.8295,12300.0
2012-05-17 14:35:00,34.94,34.94,34.89,34.9,24600.0,24.8366,24.8366,24.8011,24.8082,24600.0
2012-05-17 14:40:00,34.89,34.96,34.88,34.96,21900.0,24.8011,24.8509,24.794,24.8509,21900.0
2012-05-17 14:45:00,34.97,35.0,34.94,35.0,40100.0,24.858,24.8793,24.8366,24.8793,40100.0
2012-05-17 14:50:00,34.99,35.07,34.97,34.99,34000.0,24.8722,24.9291,24.858,24.8722,34000.0
2012-05-17 14:55:00,35.0,35.05,34.98,35.04,14800.0,24.8793,24.9148,24.8651,24.9077,14800.0
2012-05-17 15:00:00,35.03,35.13,35.03,35.07,41300.0,24.9006,24.9717,24.9006,24.9291,41300.0
2012-05-17 15:05:00,35.07,35.08,34.94,34.95,31000.0,24.9291,24.9362,24.8366,24.8437,31000.0
2012-05-17 15:10:00,34.95,35.07,34.95,35.07,30700.0,24.8437,24.9291,24.8437,24.9291,30700.0
2012-05-17 15:15:00,35.05,35.06,34.99,35.03,37400.0,24.9148,24.9219,24.8722,24.9006,37400.0
2012-05-17 15:20:00,35.04,35.08,35.01,35.01,23200.0,24.9077,24.9362,24.8864,24.8864,23200.0
2012-05-17 15:25:00,35.02,35.02,34.98,35.0,58300.0,24.8935,24.8935,24.8651,24.8793,58300.0
2012-05-17 15:30:00,35.0,35.0,34.93,34.96,79300.0,24.8793,24.8793,24.8295,24.8509,79300.0
2012-05-17 15:35:00,34.95,34.96,34.82,34.83,106300.0,24.8437,24.8509,24.7513,24.7584,106300.0
2012-05-17 15:40:00,34.83,34.86,34.75,34.78,75400.0,24.7584,24.7798,24.7016,24.7229,75400.0
2012-05-17 15:45:00,34.77,34.79,34.72,34.78,109300.0,24.7158,24.73,24.6803,24.7229,109300.0
2012-05-17 15:50:00,34.79,34.87,34.78,34.87,92100.0,24.73,24.7869,24.7229,24.7869,92100.0
2012-05-17 15:55:00,34.87,34.88,34.78,34.78,117100.0,24.7869,24.794,24.7229,24.7229,117100.0
2012-05-18 09:30:00,35.0,35.16,34.96,35.03,277700.0,24.8793,24.993,24.8509,24.9006,277700.0
2012-05-18 09:35:00,35.02,35.14,34.93,34.93,31600.0,24.8935,24.9788,24.8295,24.8295,31600.0
2012-05-18 09:40:00,34.94,34.96,34.81,34.83,43100.0,24.8366,24.8509,24.7442,24.7584,43100.0
2012-05-18 09:45:00,34.83,34.93,34.8,34.84,40700.0,24.7584,24.8295,24.7371,24.7656,40700.0
2012-05-18 09:50:00,34.83,34.84,34.76,34.78,44700.0,24.7584,24.7656,24.7087,24.7229,44700.0
2012-05-18 09:55:00,34.77,34.77,34.63,34.65,25100.0,24.7158,24.7158,24.6163,24.6305,25100.0
2012-05-18 10:00:00,34.63,34.63,34.5,34.57,97800.0,24.6163,24.6163,24.5239,24.5736,97800.0
2012-05-18 10:05:00,34.57,34.62,34.51,34.54,31300.0,24.5736,24.6092,24.531,24.5523,31300.0
2012-05-18 10:10:00,34.54,34.56,34.5,34.55,28300.0,24.5523,24.5665,24.5239,24.5594,28300.0
2012-05-18 10:15:00,34.55,34.58,34.43,34.44,35800.0,24.5594,24.5807,24.4741,24.4812,35800.0
2012-05-18 10:20:00,34.43,34.48,34.41,34.43,36000.0,24.4741,24.5097,24.4599,24.4741,36000.0
2012-05-18 10:25:00,34.43,34.48,34.43,34.46,25800.0,24.4741,24.5097,24.4741,24.4954,25800.0
2012-05-18 10:30:00,34.47,34.63,34.43,34.61,82000.0,24.5025,24.6163,24.4741,24.6021,82000.0
2012-05-18 10:35:00,34.61,34.7,34.52,34.7,49900.0,24.6021,24.666,24.5381,24.666,49900.0
2012-05-18 10:40:00,34.71,34.74,34.6,34.71,27500.0,24.6731,24.6945,24.595,24.6731,27500.0
2012-05-18 10:45:00,34.71,34.86,34.71,34.85,32700.0,24.6731,24.7798,24.6731,24.7727,32700.0
2012-05-18 10:50:00,34.84,34.95,34.81,34.93,25600.0,24.7656,24.8437,24.7442,24.8295,25600.0
2012-05-18 10:55:00,34.94,34.94,34.8,34.85,36700.0,24.8366,24.8366,24.7371,24.7727,36700.0
2012-05-18 11:00:00,34.86,34.88,34.78,34.8,41500.0,24.7798,24.794,24.7229,24.7371,41500.0
2012-05-18 11:05:00,34.81,34.83,34.71,34.74,27200.0,24.7442,24.7584,24.6731,24.6945,27200.0
2012-05-18 11:10:00,34.73,34.79,34.71,34.73,29700.0,24.6874,24.73,24.6731,24.6874,29700.0
2012-05-18 11:15:00,34.74,34.77,34.59,34.68,48700.0,24.6945,24.7158,24.5878,24.6518,48700.0
2012-05-18 11:20:00,34.69,34.72,34.64,34.65,18000.0,24.6589,24.6803,24.6234,24.6305,18000.0
2012-05-18 11:25:00,34.66,34.74,34.66,34.67,10900.0,24.6376,24.6945,24.6376,24.6447,10900.0
2012-05-18 11:30:00,34.66,34.7,34.56,34.62,21600.0,24.6376,24.666,24.5665,24.6092,21600.0
2012-05-18 11:35:00,34.62,34.66,34.56,34.65,21000.0,24.6092,24.6376,24.5665,24.6305,21000.0
2012-05-18 11:40:00,34.64,34.67,34.59,34.61,33500.0,24.6234,24.6447,24.5878,24.6021,33500.0
2012-05-18 11:45:00,34.62,34.62,34.41,34.42,45800.0,24.6092,24.6092,24.4599,24.467,45800.0
2012-05-18 11:50:00,34.42,34.43,34.33,34.36,42500.0,24.467,24.4741,24.403,24.4244,42500.0
2012-05-18 11:55:00,34.35,34.39,34.29,34.37,54300.0,24.4172,24.4457,24.3746,24.4315,54300.0
2012-05-18 12:00:00,34.37,34.42,34.37,34.39,25500.0,24.4315,24.467,24.4315,24.4457,25500.0
2012-05-18 12:05:00,34.38,34.4,34.31,34.35,40200.0,24.4386,24.4528,24.3888,24.4172,40200.0
2012-05-18 12:10:00,34.35,34.36,34.31,34.35,21500.0,24.4172,24.4244,24.3888,24.4172,21500.0
2012-05-18 12:15:00,34.34,34.38,34.3,34.38,22400.0,24.4101,24.4386,24.3817,24.4386,22400.0
2012-05-18 12:20:00,34.39,34.41,34.36,34.4,18500.0,24.4457,24.4599,24.4244,24.4528,18500.0
2012-05-18 12:25:00,34.4,34.54,34.39,34.52,34900.0,24.4528,24.5523,24.4457,24.5381,34900.0
2012-05-18 12:30:00,34.53,34.59,34.52,34.54,23700.0,24.5452,24.5878,24.5381,24.5523,23700.0
2012-05-18 12:35:00,34.54,34.61,34.51,34.6,32000.0,24.5523,24.6021,24.531,24.595,32000.0
2012-05-18 12:40:00,34.59,34.66,34.59,34.6,36500.0,24.5878,24.6376,24.5878,24.595,36500.0
2012-05-18 12:45:00,34.59,34.6,34.56,34.58,10100.0,24.5878,24.595,24.5665,24.5807,10100.0
2012-05-18 12:50:00,34.59,34.6,34.53,34.54,8400.0,24.5878,24.595,24.5452,24.5523,8400.0
2012-05-18 12:55:00,34.54,34.6,34.54,34.6,7100.0,24.5523,24.595,24.5523,24.595,7100.0
2012-05-18 13:00:00,34.59,34.59,34.54,34.54,14400.0,24.5878,24.5878,24.5523,24.5523,14400.0
2012-05-18 13:05:00,34.54,34.59,34.51,34.58,9900.0,24.5523,24.5878,24.531,24.5807,9900.0
2012-05-18 13:10:00,34.57,34.6,34.57,34.57,7400.0,24.5736,24.595,24.5736,24.5736,7400.0
2012-05-18 13:15:00,34.56,34.64,34.55,34.62,25700.0,24.5665,24.6234,24.5594,24.6092,25700.0
2012-05-18 13:20:00,34.61,34.62,34.59,34.6,21700.0,24.6021,24.6092,24.5878,24.595,21700.0
2012-05-18 13:25:00,34.6,34.61,34.58,34.59,12800.0,24.595,24.6021,24.5807,24.5878,12800.0
2012-05-18 13:30:00,34.59,34.59,34.5,34.51,16500.0,24.5878,24.5878,24.5239,24.531,16500.0
2012-05-18 13:35:00,34.51,34.52,34.44,34.46,23100.0,24.531,24.5381,24.4812,24.4954,23100.0
2012-05-18 13:40:00,34.46,34.51,34.46,34.48,16800.0,24.4954,24.531,24.4954,24.5097,16800.0
2012-05-18 13:45:00,34.48,34.49,34.41,34.45,51000.0,24.5097,24.5168,24.4599,24.4883,51000.0
2012-05-18 13:50:00,34.47,34.47,34.37,34.44,18600.0,24.5025,24.5025,24.4315,24.4812,18600.0
2012-05-18 13:55:00,34.44,34.46,34.36,34.36,26600.0,24.4812,24.4954,24.4244,24.4244,26600.0
2012-05-18 14:00:00,34.36,34.39,34.35,34.36,12000.0,24.4244,24.4457,24.4172,24.4244,12000.0
2012-05-18 14:05:00,34.37,34.39,34.32,34.34,17000.0,24.4315,24.4457,24.3959,24.4101,17000.0
2012-05-18 14:10:00,34.34,34.4,34.31,34.4,9900.0,24.4101,24.4528,24.3888,24.4528,9900.0
2012-05-18 14:15:00,34.4,34.41,34.32,34.33,15400.0,24.4528,24.4599,24.3959,24.403,15400.0
2012-05-18 14:20:00,34.33,34.36,34.31,34.31,17700.0,24.403,24.4244,24.3888,24.3888,17700.0
2012-05-18 14:25:00,34.31,34.39,34.29,34.39,9800.0,24.3888,24.4457,24.3746,24.4457,9800.0
2012-05-18 14:30:00,34.38,34.38,34.31,34.33,21900.0,24.4386,24.4386,24.3888,24.403,21900.0
2012-05-18 14:35:00,34.34,34.37,34.3,34.31,12400.0,24.4101,24.4315,24.3817,24.3888,12400.0
2012-05-18 14:40:00,34.31,34.33,34.3,34.31,21800.0,24.3888,24.403,24.3817,24.3888,21800.0
2012-05-18 14:45:00,34.31,34.34,34.3,34.33,22000.0,24.3888,24.4101,24.3817,24.403,22000.0
2012-05-18 14:50:00,34.33,34.39,34.33,34.33,29200.0,24.403,24.4457,24.403,24.403,29200.0
2012-05-18 14:55:00,34.33,34.34,34.31,34.32,20500.0,24.403,24.4101,24.3888,24.3959,20500.0
2012-05-18 15:00:00,34.31,34.34,34.27,34.32,58000.0,24.3888,24.4101,24.3604,24.3959,58000.0
2012-05-18 15:05:00,34.33,34.43,34.33,34.43,77200.0,24.403,24.4741,24.403,24.4741,77200.0
2012-05-18 15:10:00,34.43,34.52,34.42,34.45,58600.0,24.4741,24.5381,24.467,24.4883,58600.0
2012-05-18 15:15:00,34.44,34.47,34.42,34.45,60700.0,24.4812,24.5025,24.467,24.4883,60700.0
2012-05-18 15:20:00,34.44,34.45,34.32,34.35,73100.0,24.4812,24.4883,24.3959,24.4172,73100.0
2012-05-18 15:25:00,34.35,34.4,34.34,34.36,58500.0,24.4172,24.4528,24.4101,24.4244,58500.0
2012-05-18 15:30:00,34.36,34.37,34.28,34.32,69000.0,24.4244,24.4315,24.3675,24.3959,69000.0
2012-05-18 15:35:00,34.32,34.35,34.25,34.26,49300.0,24.3959,24.4172,24.3462,24.3533,49300.0
2012-05-18 15:40:00,34.26,34.28,34.23,34.25,103300.0,24.3533,24.3675,24.3319,24.3462,103300.0
2012-05-18 15:45:00,34.24,34.35,34.24,34.34,89700.0,24.3391,24.4172,24.3391,24.4101,89700.0
2012-05-18 15:50:00,34.33,34.34,34.29,34.3,80700.0,24.403,24.4101,24.3746,24.3817,80700.0
2012-05-18 15:55:00,34.3,34.4,34.29,34.38,201000.0,24.3817,24.4528,24.3746,24.4386,201000.0
2012-05-21 09:30:00,34.55,34.78,34.54,34.75,35800.0,24.5594,24.7229,24.5523,24.7016,35800.0
2012-05-21 09:35:00,34.73,34.76,34.54,34.75,38100.0,24.6874,24.7087,24.5523,24.7016,38100.0
2012-05-21 09:40:00,34.73,34.78,34.65,34.75,24700.0,24.6874,24.7229,24.6305,24.7016,24700.0
2012-05-21 09:45:00,34.78,34.85,34.77,34.8,23300.0,24.7229,24.7727,24.7158,24.7371,23300.0
2012-05-21 09:50:00,34.8,34.8,34.63,34.63,35400.0,24.7371,24.7371,24.6163,24.6163,35400.0
2012-05-21 09:55:00,34.63,34.75,34.62,34.7,54400.0,24.6163,24.7016,24.6092,24.666,54400.0
2012-05-21 10:00:00,34.7,34.72,34.53,34.64,33100.0,24.666,24.6803,24.5452,24.6234,33100.0
2012-05-21 10:05:00,34.63,34.68,34.5,34.68,30100.0,24.6163,24.6518,24.5239,24.6518,30100.0
2012-05-21 10:10:00,34.67,34.67,34.5,34.56,28500.0,24.6447,24.6447,24.5239,24.5665,28500.0
2012-05-21 10:15:00,34.57,34.71,34.56,34.69,41300.0,24.5736,24.6731,24.5665,24.6589,41300.0
2012-05-21 10:20:00,34.69,34.71,34.56,34.56,27000.0,24.6589,24.6731,24.5665,24.5665,27000.0
2012-05-21 10:25:00,34.57,34.74,34.56,34.73,29000.0,24.5736,24.6945,24.5665,24.6874,29000.0
2012-05-21 10:30:00,34.73,34.77,34.72,34.75,26100.0,24.6874,24.7158,24.6803,24.7016,26100.0
2012-05-21 10:35:00,34.75,34.8,34.71,34.72,26400.0,24.7016,24.7371,24.6731,24.6803,26400.0
2012-05-21 10:40:00,34.72,34.86,34.71,34.84,33000.0,24.6803,24.7798,24.6731,24.7656,33000.0
2012-05-21 10:45:00,34.85,34.89,34.83,34.83,23300.0,24.7727,24.8011,24.7584,24.7584,23300.0
2012-05-21 10:50:00,34.83,34.91,34.83,34.89,30500.0,24.7584,24.8153,24.7584,24.8011,30500.0
2012-05-21 10:55:00,34.9,34.92,34.85,34.85,20400.0,24.8082,24.8224,24.7727,24.7727,20400.0
2012-05-21 11:00:00,34.85,34.88,34.81,34.83,26700.0,24.7727,24.794,24.7442,24.7584,26700.0
2012-05-21 11:05:00,34.82,34.93,34.82,34.88,26400.0,24.7513,24.8295,24.7513,24.794,26400.0
2012-05-21 11:10:00,34.87,34.94,34.85,34.89,33300.0,24.7869,24.8366,24.7727,24.8011,33300.0
2012-05-21 11:15:00,34.89,34.94,34.86,34.89,32400.0,24.8011,24.8366,24.7798,24.8011,32400.0
2012-05-21 11:20:00,34.9,34.96,34.87,34.96,45400.0,24.8082,24.8509,24.7869,24.8509,45400.0
2012-05-21 11:25:00,34.95,34.96,34.86,34.88,38700.0,24.8437,24.8509,24.7798,24.794,38700.0
2012-05-21 11:30:00,34.89,34.92,34.83,34.84,31200.0,24.8011,24.8224,24.7584,24.7656,31200.0
2012-05-21 11:35:00,34.83,34.9,34.83,34.87,27900.0,24.7584,24.8082,24.7584,24.7869,27900.0
2012-05-21 11:40:00,34.86,34.88,34.85,34.88,36100.0,24.7798,24.794,24.7727,24.794,36100.0
2012-05-21 11:45:00,34.89,34.89,34.86,34.88,17000.0,24.8011,24.8011,24.7798,24.794,17000.0
2012-05-21 11:50:00,34.89,34.92,34.86,34.86,16400.0,24.8011,24.8224,24.7798,24.7798,16400.0
2012-05-21 11:55:00,34.86,34.88,34.84,34.85,25100.0,24.7798,24.794,24.7656,24.7727,25100.0
2012-05-21 12:00:00,34.86,34.93,34.83,34.91,69100.0,24.7798,24.8295,24.7584,24.8153,69100.0
2012-05-21 12:05:00,34.91,34.93,34.86,34.88,37600.0,24.8153,24.8295,24.7798,24.794,37600.0
2012-05-21 12:10:00,34.89,34.95,34.89,34.93,27400.0,24.8011,24.8437,24.8011,24.8295,27400.0
2012-05-21 12:15:00,34.93,34.96,34.92,34.96,10700.0,24.8295,24.8509,24.8224,24.8509,10700.0
2012-05-21 12:20:00,34.95,34.95,34.91,34.95,78200.0,24.8437,24.8437,24.8153,24.8437,78200.0
2012-05-21 12:25:00,34.95,35.0,34.94,34.98,31000.0,24.8437,24.8793,24.8366,24.8651,31000.0
2012-05-21 12:30:00,34.98,34.98,34.91,34.93,23300.0,24.8651,24.8651,24.8153,24.8295,23300.0
2012-05-21 12:35:00,34.94,34.97,34.92,34.95,16000.0,24.8366,24.858,24.8224,24.8437,16000.0
2012-05-21 12:40:00,34.95,34.95,34.88,34.88,12800.0,24.8437,24.8437,24.794,24.794,12800.0
2012-05-21 12:45:00,34.88,34.88,34.85,34.86,9200.0,24.794,24.794,24.7727,24.7798,9200.0
2012-05-21 12:50:00,34.87,34.88,34.85,34.86,10200.0,24.7869,24.794,24.7727,24.7798,10200.0
2012-05-21 12:55:00,34.86,34.87,34.84,34.87,13200.0,24.7798,24.7869,24.7656,24.7869,13200.0
2012-05-21 13:00:00,34.87,34.89,34.85,34.86,20200.0,24.7869,24.8011,24.7727,24.7798,20200.0
2012-05-21 13:05:00,34.87,34.91,34.85,34.91,16200.0,24.7869,24.8153,24.7727,24.8153,16200.0
2012-05-21 13:10:00,34.9,34.93,34.84,34.84,11300.0,24.8082,24.8295,24.7656,24.7656,11300.0
2012-05-21 13:15:00,34.84,34.9,34.84,34.88,17900.0,24.7656,24.8082,24.7656,24.794,17900.0
2012-05-21 13:20:00,34.88,34.9,34.86,34.86,19000.0,24.794,24.8082,24.7798,24.7798,19000.0
2012-05-21 13:25:00,34.87,34.9,34.86,34.89,20700.0,24.7869,24.8082,24.7798,24.8011,20700.0
2012-05-21 13:30:00,34.9,34.9,34.86,34.86,28800.0,24.8082,24.8082,24.7798,24.7798,28800.0
2012-05-21 13:35:00,34.87,34.92,34.87,34.9,14900.0,24.7869,24.8224,24.7869,24.8082,14900.0
2012-05-21 13:40:00,34.89,34.94,34.89,34.94,22600.0,24.8011,24.8366,24.8011,24.8366,22600.0
2012-05-21 13:45:00,34.93,34.94,34.89,34.91,28900.0,24.8295,24.8366,24.8011,24.8153,28900.0
2012-05-21 13:50:00,34.91,34.93,34.86,34.91,29000.0,24.8153,24.8295,24.7798,24.8153,29000.0
2012-05-21 13:55:00,34.92,34.93,34.87,34.9,23900.0,24.8224,24.8295,24.7869,24.8082,23900.0
2012-05-21 14:00:00,34.9,34.9,34.82,34.82,24700.0,24.8082,24.8082,24.7513,24.7513,24700.0
2012-05-21 14:05:00,34.82,34.84,34.78,34.79,28100.0,24.7513,24.7656,24.7229,24.73,28100.0
2012-05-21 14:10:00,34.79,34.83,34.78,34.82,23800.0,24.73,24.7584,24.7229,24.7513,23800.0
2012-05-21 14:15:00,34.82,34.9,34.81,34.9,68400.0,24.7513,24.8082,24.7442,24.8082,68400.0
2012-05-21 14:20:00,34.92,34.98,34.87,34.88,27200.0,24.8224,24.8651,24.7869,24.794,27200.0
2012-05-21 14:25:00,34.87,34.88,34.84,34.84,25800.0,24.7869,24.794,24.7656,24.7656,25800.0
2012-05-21 14:30:00,34.85,34.89,34.84,34.88,25300.0,24.7727,24.8011,24.7656,24.794,25300.0
2012-05-21 14:35:00,34.89,34.92,34.88,34.88,26900.0,24.8011,24.8224,24.794,24.794,26900.0
2012-05-21 14:40:00,34.88,34.92,34.86,34.9,30200.0,24.794,24.8224,24.7798,24.8082,30200.0
2012-05-21 14:45:00,34.89,34.95,34.88,34.95,33600.0,24.8011,24.8437,24.794,24.8437,33600.0
2012-05-21 14:50:00,34.95,35.0,34.94,34.99,28000.0,24.8437,24.8793,24.8366,24.8722,28000.0
2012-05-21 14:55:00,34.99,35.01,34.97,34.99,33500.0,24.8722,24.8864,24.858,24.8722,33500.0
2012-05-21 15:00:00,34.99,35.02,34.97,35.01,34800.0,24.8722,24.8935,24.858,24.8864,34800.0
2012-05-21 15:05:00,35.0,35.04,35.0,35.01,34400.0,24.8793,24.9077,24.8793,24.8864,34400.0
2012-05-21 15:10:00,35.02,35.06,35.01,35.06,17800.0,24.8935,24.9219,24.8864,24.9219,17800.0
2012-05-21 15:15:00,35.06,35.12,35.05,35.1,42900.0,24.9219,24.9646,24.9148,24.9504,42900.0
2012-05-21 15:20:00,35.1,35.16,35.1,35.16,31600.0,24.9504,24.993,24.9504,24.993,31600.0
2012-05-21 15:25:00,35.16,35.19,35.15,35.16,49000.0,24.993,25.0144,24.9859,24.993,49000.0
2012-05-21 15:30:00,35.16,35.16,35.09,35.11,51100.0,24.993,24.993,24.9433,24.9575,51100.0
2012-05-21 15:35:00,35.1,35.1,35.01,35.03,45400.0,24.9504,24.9504,24.8864,24.9006,45400.0
2012-05-21 15:40:00,35.04,35.12,35.01,35.12,67600.0,24.9077,24.9646,24.8864,24.9646,67600.0
2012-05-21 15:45:00,35.12,35.16,35.11,35.16,109800.0,24.9646,24.993,24.9575,24.993,109800.0
2012-05-21 15:50:00,35.16,35.16,35.12,35.15,81500.0,24.993,24.993,24.9646,24.9859,81500.0
2012-05-21 15:55:00,35.15,35.16,35.09,35.09,249500.0,24.9859,24.993,24.9433,24.9433,249500.0
2012-05-22 09:30:00,35.23,35.32,35.19,35.27,47600.0,25.0428,25.1068,25.0144,25.0712,47600.0
2012-05-22 09:35:00,35.26,35.33,35.06,35.27,70200.0,25.0641,25.1139,24.9219,25.0712,70200.0
2012-05-22 09:40:00,35.25,35.36,35.22,35.36,30200.0,25.057,25.1352,25.0357,25.1352,30200.0
2012-05-22 09:45:00,35.36,35.43,35.32,35.39,46100.0,25.1352,25.185,25.1068,25.1565,46100.0
2012-05-22 09:50:00,35.39,35.55,35.39,35.52,79500.0,25.1565,25.2703,25.1565,25.2489,79500.0
2012-05-22 09:55:00,35.5,35.51,35.3,35.33,57100.0,25.2347,25.2418,25.0925,25.1139,57100.0
2012-05-22 10:00:00,35.33,35.43,35.25,35.36,38300.0,25.1139,25.185,25.057,25.1352,38300.0
2012-05-22 10:05:00,35.37,35.43,35.29,35.34,39600.0,25.1423,25.185,25.0854,25.121,39600.0
2012-05-22 10:10:00,35.35,35.44,35.28,35.42,26900.0,25.1281,25.1921,25.0783,25.1778,26900.0
2012-05-22 10:15:00,35.42,35.61,35.41,35.57,32600.0,25.1778,25.3129,25.1707,25.2845,32600.0
2012-05-22 10:20:00,35.57,35.62,35.53,35.54,35700.0,25.2845,25.32,25.256,25.2631,35700.0
2012-05-22 10:25:00,35.54,35.67,35.53,35.66,64800.0,25.2631,25.3556,25.256,25.3484,64800.0
2012-05-22 10:30:00,35.65,35.69,35.62,35.66,41300.0,25.3413,25.3698,25.32,25.3484,41300.0
2012-05-22 10:35:00,35.67,35.75,35.67,35.71,42400.0,25.3556,25.4124,25.3556,25.384,42400.0
2012-05-22 10:40:00,35.7,35.85,35.7,35.83,97400.0,25.3769,25.4835,25.3769,25.4693,97400.0
2012-05-22 10:45:00,35.84,35.93,35.82,35.88,32800.0,25.4764,25.5404,25.4622,25.5048,32800.0
2012-05-22 10:50:00,35.88,35.89,35.79,35.8,54500.0,25.5048,25.5119,25.4409,25.448,54500.0
2012-05-22 10:55:00,35.8,35.8,35.7,35.77,34400.0,25.448,25.448,25.3769,25.4266,34400.0
2012-05-22 11:00:00,35.77,35.84,35.76,35.79,81800.0,25.4266,25.4764,25.4195,25.4409,81800.0
2012-05-22 11:05:00,35.78,35.82,35.76,35.82,69800.0,25.4337,25.4622,25.4195,25.4622,69800.0
2012-05-22 11:10:00,35.82,35.87,35.81,35.81,31600.0,25.4622,25.4977,25.4551,25.4551,31600.0
2012-05-22 11:15:00,35.81,35.87,35.8,35.84,50300.0,25.4551,25.4977,25.448,25.4764,50300.0
2012-05-22 11:20:00,35.84,35.87,35.81,35.86,35600.0,25.4764,25.4977,25.4551,25.4906,35600.0
2012-05-22 11:25:00,35.86,35.87,35.78,35.8,59500.0,25.4906,25.4977,25.4337,25.448,59500.0
2012-05-22 11:30:00,35.8,35.84,35.75,35.8,68400.0,25.448,25.4764,25.4124,25.448,68400.0
2012-05-22 11:35:00,35.8,35.8,35.64,35.69,83100.0,25.448,25.448,25.3342,25.3698,83100.0
2012-05-22 11:40:00,35.69,35.69,35.63,35.65,77400.0,25.3698,25.3698,25.3271,25.3413,77400.0
2012-05-22 11:45:00,35.66,35.67,35.59,35.6,30700.0,25.3484,25.3556,25.2987,25.3058,30700.0
2012-05-22 11:50:00,35.6,35.6,35.45,35.45,23500.0,25.3058,25.3058,25.1992,25.1992,23500.0
2012-05-22 11:55:00,35.45,35.47,35.4,35.44,28300.0,25.1992,25.2134,25.1636,25.1921,28300.0
2012-05-22 12:00:00,35.44,35.45,35.31,35.37,47300.0,25.1921,25.1992,25.0997,25.1423,47300.0
2012-05-22 12:05:00,35.37,35.42,35.35,35.36,34200.0,25.1423,25.1778,25.1281,25.1352,34200.0
2012-05-22 12:10:00,35.35,35.51,35.33,35.51,30400.0,25.1281,25.2418,25.1139,25.2418,30400.0
2012-05-22 12:15:00,35.5,35.52,35.46,35.52,40000.0,25.2347,25.2489,25.2063,25.2489,40000.0
2012-05-22 12:20:00,35.53,35.65,35.53,35.65,34900.0,25.256,25.3413,25.256,25.3413,34900.0
2012-05-22 12:25:00,35.64,35.68,35.64,35.66,32900.0,25.3342,25.3627,25.3342,25.3484,32900.0
2012-05-22 12:30:00,35.66,35.69,35.63,35.64,51100.0,25.3484,25.3698,25.3271,25.3342,51100.0
2012-05-22 12:35:00,35.66,35.66,35.63,35.66,19500.0,25.3484,25.3484,25.3271,25.3484,19500.0
2012-05-22 12:40:00,35.65,35.68,35.59,35.59,17200.0,25.3413,25.3627,25.2987,25.2987,17200.0
2012-05-22 12:45:00,35.6,35.66,35.6,35.64,20100.0,25.3058,25.3484,25.3058,25.3342,20100.0
2012-05-22 12:50:00,35.64,35.64,35.6,35.61,37200.0,25.3342,25.3342,25.3058,25.3129,37200.0
2012-05-22 12:55:00,35.6,35.63,35.59,35.6,54100.0,25.3058,25.3271,25.2987,25.3058,54100.0
2012-05-22 13:00:00,35.59,35.62,35.58,35.6,25500.0,25.2987,25.32,25.2916,25.3058,25500.0
2012-05-22 13:05:00,35.59,35.59,35.49,35.54,14400.0,25.2987,25.2987,25.2276,25.2631,14400.0
2012-05-22 13:10:00,35.54,35.56,35.51,35.55,16500.0,25.2631,25.2774,25.2418,25.2703,16500.0
2012-05-22 13:15:00,35.55,35.6,35.55,35.6,53900.0,25.2703,25.3058,25.2703,25.3058,53900.0
2012-05-22 13:20:00,35.6,35.61,35.54,35.6,38200.0,25.3058,25.3129,25.2631,25.3058,38200.0
2012-05-22 13:25:00,35.6,35.6,35.56,35.57,31600.0,25.3058,25.3058,25.2774,25.2845,31600.0
2012-05-22 13:30:00,35.57,35.64,35.56,35.63,38100.0,25.2845,25.3342,25.2774,25.3271,38100.0
2012-05-22 13:35:00,35.63,35.68,35.62,35.68,50900.0,25.3271,25.3627,25.32,25.3627,50900.0
2012-05-22 13:40:00,35.67,35.69,35.63,35.66,38400.0,25.3556,25.3698,25.3271,25.3484,38400.0
2012-05-22 13:45:00,35.66,35.72,35.62,35.72,42300.0,25.3484,25.3911,25.32,25.3911,42300.0
2012-05-22 13:50:00,35.73,35.75,35.71,35.73,49800.0,25.3982,25.4124,25.384,25.3982,49800.0
2012-05-22 13:55:00,35.74,35.78,35.72,35.77,43900.0,25.4053,25.4337,25.3911,25.4266,43900.0
2012-05-22 14:00:00,35.76,35.85,35.76,35.82,45600.0,25.4195,25.4835,25.4195,25.4622,45600.0
2012-05-22 14:05:00,35.81,35.98,35.78,35.95,57200.0,25.4551,25.5759,25.4337,25.5546,57200.0
2012-05-22 14:10:00,35.95,35.95,35.76,35.89,44500.0,25.5546,25.5546,25.4195,25.5119,44500.0
2012-05-22 14:15:00,35.9,35.92,35.78,35.81,27700.0,25.519,25.5333,25.4337,25.4551,27700.0
2012-05-22 14:20:00,35.82,35.91,35.8,35.91,29100.0,25.4622,25.5262,25.448,25.5262,29100.0
2012-05-22 14:25:00,35.91,35.93,35.77,35.78,40000.0,25.5262,25.5404,25.4266,25.4337,40000.0
2012-05-22 14:30:00,35.77,35.8,35.66,35.71,33600.0,25.4266,25.448,25.3484,25.384,33600.0
2012-05-22 14:35:00,35.7,35.72,35.61,35.61,25200.0,25.3769,25.3911,25.3129,25.3129,25200.0
2012-05-22 14:40:00,35.62,35.67,35.57,35.61,22200.0,25.32,25.3556,25.2845,25.3129,22200.0
2012-05-22 14:45:00,35.61,35.64,35.56,35.61,38700.0,25.3129,25.3342,25.2774,25.3129,38700.0
2012-05-22 14:50:00,35.62,35.71,35.62,35.64,37200.0,25.32,25.384,25.32,25.3342,37200.0
2012-05-22 14:55:00,35.65,35.69,35.6,35.62,26600.0,25.3413,25.3698,25.3058,25.32,26600.0
2012-05-22 15:00:00,35.62,35.65,35.56,35.59,46500.0,25.32,25.3413,25.2774,25.2987,46500.0
2012-05-22 15:05:00,35.59,35.62,35.56,35.59,36100.0,25.2987,25.32,25.2774,25.2987,36100.0
2012-05-22 15:10:00,35.57,35.58,35.53,35.53,32700.0,25.2845,25.2916,25.256,25.256,32700.0
2012-05-22 15:15:00,35.52,35.56,35.42,35.44,47600.0,25.2489,25.2774,25.1778,25.1921,47600.0
2012-05-22 15:20:00,35.44,35.49,35.41,35.46,62300.0,25.1921,25.2276,25.1707,25.2063,62300.0
2012-05-22 15:25:00,35.46,35.51,35.41,35.43,46700.0,25.2063,25.2418,25.1707,25.185,46700.0
2012-05-22 15:30:00,35.42,35.44,35.35,35.35,75100.0,25.1778,25.1921,25.1281,25.1281,75100.0
2012-05-22 15:35:00,35.35,35.39,35.31,35.33,51900.0,25.1281,25.1565,25.0997,25.1139,51900.0
2012-05-22 15:40:00,35.33,35.35,35.24,35.27,99000.0,25.1139,25.1281,25.0499,25.0712,99000.0
2012-05-22 15:45:00,35.27,35.32,35.19,35.22,97600.0,25.0712,25.1068,25.0144,25.0357,97600.0
2012-05-22 15:50:00,35.21,35.35,35.21,35.35,122200.0,25.0286,25.1281,25.0286,25.1281,122200.0
2012-05-22 15:55:00,35.34,35.41,35.28,35.39,248800.0,25.121,25.1707,25.0783,25.1565,248800.0
2012-05-23 09:30:00,35.08,35.1,34.86,35.01,54100.0,24.9362,24.9504,24.7798,24.8864,54100.0
2012-05-23 09:35:00,35.04,35.1,34.95,34.99,24600.0,24.9077,24.9504,24.8437,24.8722,24600.0
2012-05-23 09:40:00,34.99,35.02,34.95,34.98,25900.0,24.8722,24.8935,24.8437,24.8651,25900.0
2012-05-23 09:45:00,34.99,35.18,34.91,34.92,44800.0,24.8722,25.0072,24.8153,24.8224,44800.0
2012-05-23 09:50:00,34.91,35.08,34.91,35.02,26200.0,24.8153,24.9362,24.8153,24.8935,26200.0
2012-05-23 09:55:00,35.01,35.12,35.0,35.0,26100.0,24.8864,24.9646,24.8793,24.8793,26100.0
2012-05-23 10:00:00,34.99,35.11,34.86,34.95,59900.0,24.8722,24.9575,24.7798,24.8437,59900.0
2012-05-23 10:05:00,34.95,35.13,34.92,35.03,66900.0,24.8437,24.9717,24.8224,24.9006,66900.0
2012-05-23 10:10:00,35.03,35.04,34.88,34.96,42600.0,24.9006,24.9077,24.794,24.8509,42600.0
2012-05-23 10:15:00,34.95,35.01,34.88,34.89,39300.0,24.8437,24.8864,24.794,24.8011,39300.0
2012-05-23 10:20:00,34.9,34.91,34.78,34.82,49700.0,24.8082,24.8153,24.7229,24.7513,49700.0
2012-05-23 10:25:00,34.82,34.86,34.76,34.84,29700.0,24.7513,24.7798,24.7087,24.7656,29700.0
2012-05-23 10:30:00,34.85,34.88,34.79,34.84,28000.0,24.7727,24.794,24.73,24.7656,28000.0
2012-05-23 10:35:00,34.85,34.9,34.79,34.8,25700.0,24.7727,24.8082,24.73,24.7371,25700.0
2012-05-23 10:40:00,34.8,34.85,34.76,34.82,22500.0,24.7371,24.7727,24.7087,24.7513,22500.0
2012-05-23 10:45:00,34.8,34.81,34.66,34.72,51800.0,24.7371,24.7442,24.6376,24.6803,51800.0
2012-05-23 10:50:00,34.72,34.77,34.69,34.77,62600.0,24.6803,24.7158,24.6589,24.7158,62600.0
2012-05-23 10:55:00,34.77,34.81,34.76,34.79,23500.0,24.7158,24.7442,24.7087,24.73,23500.0
2012-05-23 11:00:00,34.79,34.8,34.71,34.76,209700.0,24.73,24.7371,24.6731,24.7087,209700.0
2012-05-23 11:05:00,34.75,34.89,34.75,34.87,195700.0,24.7016,24.8011,24.7016,24.7869,195700.0
2012-05-23 11:10:00,34.86,34.98,34.82,34.92,37300.0,24.7798,24.8651,24.7513,24.8224,37300.0
2012-05-23 11:15:00,34.93,34.95,34.87,34.88,21700.0,24.8295,24.8437,24.7869,24.794,21700.0
2012-05-23 11:20:00,34.87,34.94,34.83,34.91,33100.0,24.7869,24.8366,24.7584,24.8153,33100.0
2012-05-23 11:25:00,34.9,34.94,34.86,34.86,38900.0,24.8082,24.8366,24.7798,24.7798,38900.0
2012-05-23 11:30:00,34.86,34.98,34.86,34.87,36300.0,24.7798,24.8651,24.7798,24.7869,36300.0
2012-05-23 11:35:00,34.87,34.94,34.78,34.91,25300.0,24.7869,24.8366,24.7229,24.8153,25300.0
2012-05-23 11:40:00,34.91,35.02,34.91,34.97,28300.0,24.8153,24.8935,24.8153,24.858,28300.0
2012-05-23 11:45:00,34.96,34.97,34.87,34.9,20700.0,24.8509,24.858,24.7869,24.8082,20700.0
2012-05-23 11:50:00,34.9,34.93,34.86,34.92,14600.0,24.8082,24.8295,24.7798,24.8224,14600.0
2012-05-23 11:55:00,34.91,34.92,34.81,34.83,22800.0,24.8153,24.8224,24.7442,24.7584,22800.0
2012-05-23 12:00:00,34.83,34.84,34.75,34.8,22900.0,24.7584,24.7656,24.7016,24.7371,22900.0
2012-05-23 12:05:00,34.79,34.84,34.78,34.83,10800.0,24.73,24.7656,24.7229,24.7584,10800.0
2012-05-23 12:10:00,34.83,34.84,34.81,34.83,12500.0,24.7584,24.7656,24.7442,24.7584,12500.0
2012-05-23 12:15:00,34.83,34.92,34.82,34.89,15100.0,24.7584,24.8224,24.7513,24.8011,15100.0
2012-05-23 12:20:00,34.9,34.9,34.81,34.83,13700.0,24.8082,24.8082,24.7442,24.7584,13700.0
2012-05-23 12:25:00,34.85,34.89,34.83,34.88,33500.0,24.7727,24.8011,24.7584,24.794,33500.0
2012-05-23 12:30:00,34.89,34.91,34.86,34.88,38000.0,24.8011,24.8153,24.7798,24.794,38000.0
2012-05-23 12:35:00,34.89,34.92,34.87,34.92,13200.0,24.8011,24.8224,24.7869,24.8224,13200.0
2012-05-23 12:40:00,34.92,34.94,34.88,34.93,13100.0,24.8224,24.8366,24.794,24.8295,13100.0
2012-05-23 12:45:00,34.93,34.99,34.92,34.99,15800.0,24.8295,24.8722,24.8224,24.8722,15800.0
2012-05-23 12:50:00,34.98,35.01,34.96,35.01,13500.0,24.8651,24.8864,24.8509,24.8864,13500.0
2012-05-23 12:55:00,35.02,35.03,34.98,35.03,23200.0,24.8935,24.9006,24.8651,24.9006,23200.0
2012-05-23 13:00:00,35.04,35.13,35.04,35.08,32700.0,24.9077,24.9717,24.9077,24.9362,32700.0
2012-05-23 13:05:00,35.08,35.09,35.03,35.05,24200.0,24.9362,24.9433,24.9006,24.9148,24200.0
2012-05-23 13:10:00,35.06,35.21,35.06,35.17,35900.0,24.9219,25.0286,24.9219,25.0001,35900.0
2012-05-23 13:15:00,35.17,35.2,35.14,35.15,22300.0,25.0001,25.0215,24.9788,24.9859,22300.0
2012-05-23 13:20:00,35.16,35.31,35.16,35.26,32700.0,24.993,25.0997,24.993,25.0641,32700.0
2012-05-23 13:25:00,35.27,35.34,35.27,35.33,17900.0,25.0712,25.121,25.0712,25.1139,17900.0
2012-05-23 13:30:00,35.34,35.39,35.25,35.26,30900.0,25.121,25.1565,25.057,25.0641,30900.0
2012-05-23 13:35:00,35.25,35.34,35.25,35.33,29300.0,25.057,25.121,25.057,25.1139,29300.0
2012-05-23 13:40:00,35.33,35.35,35.31,35.32,17700.0,25.1139,25.1281,25.0997,25.1068,17700.0
2012-05-23 13:45:00,35.32,35.46,35.32,35.44,39400.0,25.1068,25.2063,25.1068,25.1921,39400.0
2012-05-23 13:50:00,35.42,35.43,35.3,35.34,20800.0,25.1778,25.185,25.0925,25.121,20800.0
2012-05-23 13:55:00,35.33,35.38,35.28,35.37,30000.0,25.1139,25.1494,25.0783,25.1423,30000.0
2012-05-23 14:00:00,35.38,35.39,35.26,35.26,28800.0,25.1494,25.1565,25.0641,25.0641,28800.0
2012-05-23 14:05:00,35.25,35.37,35.25,35.37,18900.0,25.057,25.1423,25.057,25.1423,18900.0
2012-05-23 14:10:00,35.37,35.38,35.3,35.3,18800.0,25.1423,25.1494,25.0925,25.0925,18800.0
2012-05-23 14:15:00,35.29,35.34,35.19,35.22,39000.0,25.0854,25.121,25.0144,25.0357,39000.0
2012-05-23 14:20:00,35.22,35.22,35.13,35.13,33500.0,25.0357,25.0357,24.9717,24.9717,33500.0
2012-05-23 14:25:00,35.12,35.18,35.12,35.13,26800.0,24.9646,25.0072,24.9646,24.9717,26800.0
2012-05-23 14:30:00,35.12,35.23,35.11,35.23,24100.0,24.9646,25.0428,24.9575,25.0428,24100.0
2012-05-23 14:35:00,35.24,35.29,35.23,35.27,17700.0,25.0499,25.0854,25.0428,25.0712,17700.0
2012-05-23 14:40:00,35.26,35.43,35.25,35.37,38900.0,25.0641,25.185,25.057,25.1423,38900.0
2012-05-23 14:45:00,35.37,35.42,35.35,35.4,35000.0,25.1423,25.1778,25.1281,25.1636,35000.0
2012-05-23 14:50:00,35.4,35.5,35.4,35.46,27700.0,25.1636,25.2347,25.1636,25.2063,27700.0
2012-05-23 14:55:00,35.45,35.53,35.44,35.52,28000.0,25.1992,25.256,25.1921,25.2489,28000.0
2012-05-23 15:00:00,35.53,35.57,35.45,35.47,33700.0,25.256,25.2845,25.1992,25.2134,33700.0
2012-05-23 15:05:00,35.47,35.54,35.43,35.54,33100.0,25.2134,25.2631,25.185,25.2631,33100.0
2012-05-23 15:10:00,35.54,35.56,35.45,35.49,44900.0,25.2631,25.2774,25.1992,25.2276,44900.0
2012-05-23 15:15:00,35.5,35.53,35.43,35.53,26900.0,25.2347,25.256,25.185,25.256,26900.0
2012-05-23 15:20:00,35.52,35.58,35.47,35.48,43900.0,25.2489,25.2916,25.2134,25.2205,43900.0
2012-05-23 15:25:00,35.48,35.59,35.48,35.55,62900.0,25.2205,25.2987,25.2205,25.2703,62900.0
2012-05-23 15:30:00,35.55,35.71,35.55,35.67,65500.0,25.2703,25.384,25.2703,25.3556,65500.0
2012-05-23 15:35:00,35.67,35.8,35.66,35.76,66600.0,25.3556,25.448,25.3484,25.4195,66600.0
2012-05-23 15:40:00,35.75,35.87,35.74,35.84,79500.0,25.4124,25.4977,25.4053,25.4764,79500.0
2012-05-23 15:45:00,35.83,35.84,35.76,35.79,90400.0,25.4693,25.4764,25.4195,25.4409,90400.0
2012-05-23 15:50:00,35.8,35.83,35.75,35.8,137700.0,25.448,25.4693,25.4124,25.448,137700.0
2012-05-23 15:55:00,35.79,35.89,35.78,35.89,227600.0,25.4409,25.5119,25.4337,25.5119,227600.0
2012-05-24 09:30:00,36.06,36.21,35.88,35.95,41100.0,25.6328,25.7394,25.5048,25.5546,41100.0
2012-05-24 09:35:00,35.96,35.98,35.76,35.86,77200.0,25.5617,25.5759,25.4195,25.4906,77200.0
2012-05-24 09:40:00,35.86,36.06,35.79,36.05,27100.0,25.4906,25.6328,25.4409,25.6257,27100.0
2012-05-24 09:45:00,36.04,36.06,35.72,35.76,47700.0,25.6186,25.6328,25.3911,25.4195,47700.0
2012-05-24 09:50:00,35.75,35.8,35.64,35.65,40000.0,25.4124,25.448,25.3342,25.3413,40000.0
2012-05-24 09:55:00,35.64,35.8,35.61,35.77,38300.0,25.3342,25.448,25.3129,25.4266,38300.0
2012-05-24 10:00:00,35.75,35.8,35.59,35.73,66500.0,25.4124,25.448,25.2987,25.3982,66500.0
2012-05-24 10:05:00,35.76,35.82,35.68,35.72,34200.0,25.4195,25.4622,25.3627,25.3911,34200.0
2012-05-24 10:10:00,35.72,35.73,35.61,35.63,24000.0,25.3911,25.3982,25.3129,25.3271,24000.0
2012-05-24 10:15:00,35.64,35.72,35.52,35.63,48300.0,25.3342,25.3911,25.2489,25.3271,48300.0
2012-05-24 10:20:00,35.62,35.67,35.58,35.63,27000.0,25.32,25.3556,25.2916,25.3271,27000.0
2012-05-24 10:25:00,35.62,35.71,35.54,35.67,155900.0,25.32,25.384,25.2631,25.3556,155900.0
2012-05-24 10:30:00,35.67,35.82,35.6,35.77,44600.0,25.3556,25.4622,25.3058,25.4266,44600.0
2012-05-24 10:35:00,35.76,35.86,35.76,35.84,48000.0,25.4195,25.4906,25.4195,25.4764,48000.0
2012-05-24 10:40:00,35.85,35.91,35.78,35.78,40300.0,25.4835,25.5262,25.4337,25.4337,40300.0
2012-05-24 10:45:00,35.78,35.79,35.69,35.72,44600.0,25.4337,25.4409,25.3698,25.3911,44600.0
2012-05-24 10:50:00,35.72,35.8,35.72,35.73,43000.0,25.3911,25.448,25.3911,25.3982,43000.0
2012-05-24 10:55:00,35.71,35.74,35.67,35.72,25700.0,25.384,25.4053,25.3556,25.3911,25700.0
2012-05-24 11:00:00,35.72,35.77,35.68,35.69,26500.0,25.3911,25.4266,25.3627,25.3698,26500.0
2012-05-24 11:05:00,35.69,35.81,35.69,35.75,20400.0,25.3698,25.4551,25.3698,25.4124,20400.0
2012-05-24 11:10:00,35.73,35.81,35.73,35.77,23700.0,25.3982,25.4551,25.3982,25.4266,23700.0
2012-05-24 11:15:00,35.77,35.88,35.75,35.8,57200.0,25.4266,25.5048,25.4124,25.448,57200.0
2012-05-24 11:20:00,35.81,35.89,35.79,35.8,25800.0,25.4551,25.5119,25.4409,25.448,25800.0
2012-05-24 11:25:00,35.78,35.83,35.76,35.81,15800.0,25.4337,25.4693,25.4195,25.4551,15800.0
2012-05-24 11:30:00,35.8,35.8,35.65,35.68,24900.0,25.448,25.448,25.3413,25.3627,24900.0
2012-05-24 11:35:00,35.68,35.7,35.66,35.7,13100.0,25.3627,25.3769,25.3484,25.3769,13100.0
2012-05-24 11:40:00,35.69,35.73,35.61,35.62,23500.0,25.3698,25.3982,25.3129,25.32,23500.0
2012-05-24 11:45:00,35.61,35.61,35.57,35.6,23000.0,25.3129,25.3129,25.2845,25.3058,23000.0
2012-05-24 11:50:00,35.61,35.71,35.61,35.7,13300.0,25.3129,25.384,25.3129,25.3769,13300.0
2012-05-24 11:55:00,35.7,35.7,35.61,35.66,19900.0,25.3769,25.3769,25.3129,25.3484,19900.0
2012-05-24 12:00:00,35.66,35.67,35.47,35.51,40300.0,25.3484,25.3556,25.2134,25.2418,40300.0
2012-05-24 12:05:00,35.51,35.56,35.5,35.54,18300.0,25.2418,25.2774,25.2347,25.2631,18300.0
2012-05-24 12:10:00,35.54,35.62,35.52,35.53,29300.0,25.2631,25.32,25.2489,25.256,29300.0
2012-05-24 12:15:00,35.53,35.56,35.5,35.52,29200.0,25.256,25.2774,25.2347,25.2489,29200.0
2012-05-24 12:20:00,35.52,35.55,35.5,35.51,16100.0,25.2489,25.2703,25.2347,25.2418,16100.0
2012-05-24 12:25:00,35.52,35.55,35.5,35.53,17300.0,25.2489,25.2703,25.2347,25.256,17300.0
2012-05-24 12:30:00,35.53,35.54,35.49,35.53,22500.0,25.256,25.2631,25.2276,25.256,22500.0
2012-05-24 12:35:00,35.54,35.56,35.52,35.56,19200.0,25.2631,25.2774,25.2489,25.2774,19200.0
2012-05-24 12:40:00,35.54,35.58,35.52,35.57,11600.0,25.2631,25.2916,25.2489,25.2845,11600.0
2012-05-24 12:45:00,35.56,35.57,35.55,35.56,9200.0,25.2774,25.2845,25.2703,25.2774,9200.0
2012-05-24 12:50:00,35.56,35.57,35.51,35.51,16600.0,25.2774,25.2845,25.2418,25.2418,16600.0
2012-05-24 12:55:00,35.51,35.57,35.51,35.56,21200.0,25.2418,25.2845,25.2418,25.2774,21200.0
2012-05-24 13:00:00,35.56,35.65,35.54,35.65,20800.0,25.2774,25.3413,25.2631,25.3413,20800.0
2012-05-24 13:05:00,35.64,35.65,35.61,35.62,18300.0,25.3342,25.3413,25.3129,25.32,18300.0
2012-05-24 13:10:00,35.63,35.63,35.56,35.6,17600.0,25.3271,25.3271,25.2774,25.3058,17600.0
2012-05-24 13:15:00,35.61,35.64,35.56,35.56,26000.0,25.3129,25.3342,25.2774,25.2774,26000.0
2012-05-24 13:20:00,35.57,35.63,35.56,35.6,17300.0,25.2845,25.3271,25.2774,25.3058,17300.0
2012-05-24 13:25:00,35.61,35.62,35.55,35.56,40000.0,25.3129,25.32,25.2703,25.2774,40000.0
2012-05-24 13:30:00,35.55,35.56,35.52,35.54,31000.0,25.2703,25.2774,25.2489,25.2631,31000.0
2012-05-24 13:35:00,35.54,35.58,35.5,35.57,37600.0,25.2631,25.2916,25.2347,25.2845,37600.0
2012-05-24 13:40:00,35.57,35.62,35.53,35.57,26600.0,25.2845,25.32,25.256,25.2845,26600.0
2012-05-24 13:45:00,35.57,35.58,35.49,35.51,16400.0,25.2845,25.2916,25.2276,25.2418,16400.0
2012-05-24 13:50:00,35.51,35.53,35.45,35.45,17700.0,25.2418,25.256,25.1992,25.1992,17700.0
2012-05-24 13:55:00,35.45,35.45,35.33,35.33,25000.0,25.1992,25.1992,25.1139,25.1139,25000.0
2012-05-24 14:00:00,35.33,35.48,35.31,35.44,78800.0,25.1139,25.2205,25.0997,25.1921,78800.0
2012-05-24 14:05:00,35.43,35.47,35.41,35.47,24700.0,25.185,25.2134,25.1707,25.2134,24700.0
2012-05-24 14:10:00,35.47,35.5,35.39,35.41,36700.0,25.2134,25.2347,25.1565,25.1707,36700.0
2012-05-24 14:15:00,35.41,35.48,35.41,35.46,29200.0,25.1707,25.2205,25.1707,25.2063,29200.0
2012-05-24 14:20:00,35.45,35.51,35.45,35.5,69100.0,25.1992,25.2418,25.1992,25.2347,69100.0
2012-05-24 14:25:00,35.5,35.54,35.46,35.52,23000.0,25.2347,25.2631,25.2063,25.2489,23000.0
2012-05-24 14:30:00,35.52,35.56,35.49,35.55,27500.0,25.2489,25.2774,25.2276,25.2703,27500.0
2012-05-24 14:35:00,35.55,35.55,35.44,35.44,33400.0,25.2703,25.2703,25.1921,25.1921,33400.0
2012-05-24 14:40:00,35.44,35.46,35.37,35.44,39600.0,25.1921,25.2063,25.1423,25.1921,39600.0
2012-05-24 14:45:00,35.43,35.53,35.43,35.52,32000.0,25.185,25.256,25.185,25.2489,32000.0
2012-05-24 14:50:00,35.53,35.53,35.49,35.52,25000.0,25.256,25.256,25.2276,25.2489,25000.0
2012-05-24 14:55:00,35.53,35.56,35.41,35.41,34300.0,25.256,25.2774,25.1707,25.1707,34300.0
2012-05-24 15:00:00,35.41,35.49,35.41,35.45,44800.0,25.1707,25.2276,25.1707,25.1992,44800.0
2012-05-24 15:05:00,35.44,35.44,35.39,35.41,47700.0,25.1921,25.1921,25.1565,25.1707,47700.0
2012-05-24 15:10:00,35.41,35.42,35.36,35.36,38000.0,25.1707,25.1778,25.1352,25.1352,38000.0
2012-05-24 15:15:00,35.37,35.4,35.34,35.37,70200.0,25.1423,25.1636,25.121,25.1423,70200.0
2012-05-24 15:20:00,35.38,35.45,35.36,35.43,69900.0,25.1494,25.1992,25.1352,25.185,69900.0
2012-05-24 15:25:00,35.42,35.63,35.42,35.61,112600.0,25.1778,25.3271,25.1778,25.3129,112600.0
2012-05-24 15:30:00,35.61,35.68,35.61,35.67,158000.0,25.3129,25.3627,25.3129,25.3556,158000.0
2012-05-24 15:35:00,35.67,35.72,35.66,35.7,112000.0,25.3556,25.3911,25.3484,25.3769,112000.0
2012-05-24 15:40:00,35.71,35.77,35.65,35.67,190300.0,25.384,25.4266,25.3413,25.3556,190300.0
2012-05-24 15:45:00,35.67,35.73,35.63,35.64,143700.0,25.3556,25.3982,25.3271,25.3342,143700.0
2012-05-24 15:50:00,35.64,35.75,35.62,35.74,241500.0,25.3342,25.4124,25.32,25.4053,241500.0
2012-05-24 15:55:00,35.73,35.74,35.66,35.73,220100.0,25.3982,25.4053,25.3484,25.3982,220100.0
2012-05-25 09:30:00,35.69,35.89,35.65,35.7,26900.0,25.3698,25.5119,25.3413,25.3769,26900.0
2012-05-25 09:35:00,35.67,35.99,35.66,35.95,49600.0,25.3556,25.583,25.3484,25.5546,49600.0
2012-05-25 09:40:00,35.94,35.99,35.75,35.76,87500.0,25.5475,25.583,25.4124,25.4195,87500.0
2012-05-25 09:45:00,35.76,35.99,35.76,35.99,34300.0,25.4195,25.583,25.4195,25.583,34300.0
2012-05-25 09:50:00,35.96,35.98,35.86,35.98,38200.0,25.5617,25.5759,25.4906,25.5759,38200.0
2012-05-25 09:55:00,35.98,36.08,35.96,36.01,44300.0,25.5759,25.647,25.5617,25.5972,44300.0
2012-05-25 10:00:00,36.0,36.02,35.86,35.93,46300.0,25.5901,25.6043,25.4906,25.5404,46300.0
2012-05-25 10:05:00,35.91,35.91,35.81,35.85,29700.0,25.5262,25.5262,25.4551,25.4835,29700.0
2012-05-25 10:10:00,35.85,35.86,35.73,35.82,40700.0,25.4835,25.4906,25.3982,25.4622,40700.0
2012-05-25 10:15:00,35.82,35.96,35.8,35.96,37600.0,25.4622,25.5617,25.448,25.5617,37600.0
2012-05-25 10:20:00,35.96,36.04,35.95,36.03,68100.0,25.5617,25.6186,25.5546,25.6115,68100.0
2012-05-25 10:25:00,36.02,36.04,35.86,35.95,47600.0,25.6043,25.6186,25.4906,25.5546,47600.0
2012-05-25 10:30:00,35.95,36.03,35.92,36.02,35200.0,25.5546,25.6115,25.5333,25.6043,35200.0
2012-05-25 10:35:00,36.02,36.06,35.94,35.96,27100.0,25.6043,25.6328,25.5475,25.5617,27100.0
2012-05-25 10:40:00,35.96,35.98,35.84,35.87,38300.0,25.5617,25.5759,25.4764,25.4977,38300.0
2012-05-25 10:45:00,35.87,35.93,35.84,35.93,24500.0,25.4977,25.5404,25.4764,25.5404,24500.0
2012-05-25 10:50:00,35.92,35.98,35.9,35.97,53700.0,25.5333,25.5759,25.519,25.5688,53700.0
2012-05-25 10:55:00,35.97,35.99,35.92,35.97,41900.0,25.5688,25.583,25.5333,25.5688,41900.0
2012-05-25 11:00:00,35.97,36.1,35.97,36.1,48100.0,25.5688,25.6612,25.5688,25.6612,48100.0
2012-05-25 11:05:00,36.09,36.2,36.08,36.19,32300.0,25.6541,25.7323,25.647,25.7252,32300.0
2012-05-25 11:10:00,36.19,36.23,36.16,36.21,52700.0,25.7252,25.7536,25.7039,25.7394,52700.0
2012-05-25 11:15:00,36.21,36.26,36.14,36.17,39000.0,25.7394,25.7749,25.6896,25.711,39000.0
2012-05-25 11:20:00,36.16,36.27,36.14,36.24,45400.0,25.7039,25.7821,25.6896,25.7607,45400.0
2012-05-25 11:25:00,36.24,36.3,36.23,36.26,47400.0,25.7607,25.8034,25.7536,25.7749,47400.0
2012-05-25 11:30:00,36.25,36.26,36.2,36.22,93300.0,25.7678,25.7749,25.7323,25.7465,93300.0
2012-05-25 11:35:00,36.22,36.22,36.13,36.18,54300.0,25.7465,25.7465,25.6825,25.7181,54300.0
2012-05-25 11:40:00,36.17,36.24,36.16,36.21,29600.0,25.711,25.7607,25.7039,25.7394,29600.0
2012-05-25 11:45:00,36.2,36.33,36.2,36.33,24600.0,25.7323,25.8247,25.7323,25.8247,24600.0
2012-05-25 11:50:00,36.33,36.38,36.31,36.35,57800.0,25.8247,25.8602,25.8105,25.8389,57800.0
2012-05-25 11:55:00,36.35,36.35,36.3,36.3,42300.0,25.8389,25.8389,25.8034,25.8034,42300.0
2012-05-25 12:00:00,36.29,36.31,36.23,36.28,46600.0,25.7963,25.8105,25.7536,25.7892,46600.0
2012-05-25 12:05:00,36.28,36.32,36.27,36.32,28200.0,25.7892,25.8176,25.7821,25.8176,28200.0
2012-05-25 12:10:00,36.32,36.37,36.29,36.34,61000.0,25.8176,25.8531,25.7963,25.8318,61000.0
2012-05-25 12:15:00,36.34,36.35,36.27,36.3,32500.0,25.8318,25.8389,25.7821,25.8034,32500.0
2012-05-25 12:20:00,36.3,36.34,36.27,36.3,15400.0,25.8034,25.8318,25.7821,25.8034,15400.0
2012-05-25 12:25:00,36.28,36.31,36.26,36.26,23200.0,25.7892,25.8105,25.7749,25.7749,23200.0
2012-05-25 12:30:00,36.26,36.29,36.22,36.22,19900.0,25.7749,25.7963,25.7465,25.7465,19900.0
2012-05-25 12:35:00,36.22,36.23,36.2,36.23,16400.0,25.7465,25.7536,25.7323,25.7536,16400.0
2012-05-25 12:40:00,36.24,36.25,36.21,36.24,22000.0,25.7607,25.7678,25.7394,25.7607,22000.0
2012-05-25 12:45:00,36.24,36.26,36.21,36.24,28000.0,25.7607,25.7749,25.7394,25.7607,28000.0
2012-05-25 12:50:00,36.24,36.28,36.22,36.26,31800.0,25.7607,25.7892,25.7465,25.7749,31800.0
2012-05-25 12:55:00,36.26,36.31,36.25,36.27,26200.0,25.7749,25.8105,25.7678,25.7821,26200.0
2012-05-25 13:00:00,36.26,36.28,36.25,36.25,11300.0,25.7749,25.7892,25.7678,25.7678,11300.0
2012-05-25 13:05:00,36.25,36.29,36.24,36.28,21500.0,25.7678,25.7963,25.7607,25.7892,21500.0
2012-05-25 13:10:00,36.27,36.28,36.25,36.26,6700.0,25.7821,25.7892,25.7678,25.7749,6700.0
2012-05-25 13:15:00,36.25,36.26,36.22,36.23,42900.0,25.7678,25.7749,25.7465,25.7536,42900.0
2012-05-25 13:20:00,36.23,36.27,36.21,36.27,11300.0,25.7536,25.7821,25.7394,25.7821,11300.0
2012-05-25 13:25:00,36.27,36.31,36.26,36.31,24100.0,25.7821,25.8105,25.7749,25.8105,24100.0
2012-05-25 13:30:00,36.32,36.32,36.3,36.3,10700.0,25.8176,25.8176,25.8034,25.8034,10700.0
2012-05-25 13:35:00,36.3,36.33,36.29,36.32,23900.0,25.8034,25.8247,25.7963,25.8176,23900.0
2012-05-25 13:40:00,36.32,36.34,36.31,36.34,22900.0,25.8176,25.8318,25.8105,25.8318,22900.0
2012-05-25 13:45:00,36.34,36.36,36.33,36.36,27700.0,25.8318,25.846,25.8247,25.846,27700.0
2012-05-25 13:50:00,36.36,36.36,36.34,36.35,16200.0,25.846,25.846,25.8318,25.8389,16200.0
2012-05-25 13:55:00,36.36,36.37,36.34,36.36,22900.0,25.846,25.8531,25.8318,25.846,22900.0
2012-05-25 14:00:00,36.36,36.36,36.34,36.35,11300.0,25.846,25.846,25.8318,25.8389,11300.0
2012-05-25 14:05:00,36.35,36.37,36.34,36.35,21500.0,25.8389,25.8531,25.8318,25.8389,21500.0
2012-05-25 14:10:00,36.35,36.35,36.31,36.34,16000.0,25.8389,25.8389,25.8105,25.8318,16000.0
2012-05-25 14:15:00,36.33,36.34,36.28,36.28,21800.0,25.8247,25.8318,25.7892,25.7892,21800.0
2012-05-25 14:20:00,36.28,36.3,36.23,36.26,44700.0,25.7892,25.8034,25.7536,25.7749,44700.0
2012-05-25 14:25:00,36.25,36.29,36.22,36.26,28800.0,25.7678,25.7963,25.7465,25.7749,28800.0
2012-05-25 14:30:00,36.26,36.27,36.25,36.25,13600.0,25.7749,25.7821,25.7678,25.7678,13600.0
2012-05-25 14:35:00,36.25,36.28,36.21,36.27,22700.0,25.7678,25.7892,25.7394,25.7821,22700.0
2012-05-25 14:40:00,36.25,36.25,36.18,36.2,11900.0,25.7678,25.7678,25.7181,25.7323,11900.0
2012-05-25 14:45:00,36.2,36.2,36.12,36.17,26600.0,25.7323,25.7323,25.6754,25.711,26600.0
2012-05-25 14:50:00,36.16,36.18,36.14,36.18,19700.0,25.7039,25.7181,25.6896,25.7181,19700.0
2012-05-25 14:55:00,36.18,36.19,36.14,36.15,12800.0,25.7181,25.7252,25.6896,25.6968,12800.0
2012-05-25 15:00:00,36.14,36.2,36.13,36.17,20100.0,25.6896,25.7323,25.6825,25.711,20100.0
2012-05-25 15:05:00,36.17,36.21,36.14,36.2,25100.0,25.711,25.7394,25.6896,25.7323,25100.0
2012-05-25 15:10:00,36.21,36.21,36.13,36.13,20200.0,25.7394,25.7394,25.6825,25.6825,20200.0
2012-05-25 15:15:00,36.13,36.17,36.11,36.11,24700.0,25.6825,25.711,25.6683,25.6683,24700.0
2012-05-25 15:20:00,36.11,36.11,36.02,36.04,47200.0,25.6683,25.6683,25.6043,25.6186,47200.0
2012-05-25 15:25:00,36.04,36.1,36.03,36.08,29500.0,25.6186,25.6612,25.6115,25.647,29500.0
2012-05-25 15:30:00,36.08,36.16,36.04,36.11,42300.0,25.647,25.7039,25.6186,25.6683,42300.0
2012-05-25 15:35:00,36.11,36.14,36.07,36.11,35100.0,25.6683,25.6896,25.6399,25.6683,35100.0
2012-05-25 15:40:00,36.1,36.14,36.09,36.13,40500.0,25.6612,25.6896,25.6541,25.6825,40500.0
2012-05-25 15:45:00,36.13,36.17,36.1,36.14,64800.0,25.6825,25.711,25.6612,25.6896,64800.0
2012-05-25 15:50:00,36.15,36.15,36.1,36.11,96800.0,25.6968,25.6968,25.6612,25.6683,96800.0
2012-05-25 15:55:00,36.12,36.16,36.11,36.12,80300.0,25.6754,25.7039,25.6683,25.6754,80300.0
2012-05-29 09:30:00,36.54,36.85,36.54,36.83,64600.0,25.974,26.1943,25.974,26.1801,64600.0
2012-05-29 09:35:00,36.85,36.88,36.72,36.79,42000.0,26.1943,26.2157,26.1019,26.1517,42000.0
2012-05-29 09:40:00,36.79,36.9,36.79,36.86,36300.0,26.1517,26.2299,26.1517,26.2014,36300.0
2012-05-29 09:45:00,36.88,36.98,36.82,36.89,40300.0,26.2157,26.2867,26.173,26.2228,40300.0
2012-05-29 09:50:00,36.88,36.92,36.69,36.7,72900.0,26.2157,26.2441,26.0806,26.0877,72900.0
2012-05-29 09:55:00,36.69,36.7,36.57,36.64,45800.0,26.0806,26.0877,25.9953,26.0451,45800.0
2012-05-29 10:00:00,36.64,36.68,36.53,36.67,51200.0,26.0451,26.0735,25.9669,26.0664,51200.0
2012-05-29 10:05:00,36.69,36.76,36.56,36.61,46100.0,26.0806,26.1304,25.9882,26.0237,46100.0
2012-05-29 10:10:00,36.61,36.71,36.58,36.68,41000.0,26.0237,26.0948,26.0024,26.0735,41000.0
2012-05-29 10:15:00,36.68,36.68,36.59,36.68,21500.0,26.0735,26.0735,26.0095,26.0735,21500.0
2012-05-29 10:20:00,36.68,36.76,36.67,36.75,37300.0,26.0735,26.1304,26.0664,26.1233,37300.0
2012-05-29 10:25:00,36.74,36.8,36.72,36.8,36400.0,26.1161,26.1588,26.1019,26.1588,36400.0
2012-05-29 10:30:00,36.8,36.88,36.77,36.88,37100.0,26.1588,26.2157,26.1375,26.2157,37100.0
2012-05-29 10:35:00,36.87,36.89,36.81,36.84,27000.0,26.2086,26.2228,26.1659,26.1872,27000.0
2012-05-29 10:40:00,36.84,36.84,36.77,36.79,17900.0,26.1872,26.1872,26.1375,26.1517,17900.0
2012-05-29 10:45:00,36.79,36.81,36.76,36.81,28300.0,26.1517,26.1659,26.1304,26.1659,28300.0
2012-05-29 10:50:00,36.81,36.84,36.78,36.78,23000.0,26.1659,26.1872,26.1446,26.1446,23000.0
2012-05-29 10:55:00,36.78,36.81,36.77,36.79,24800.0,26.1446,26.1659,26.1375,26.1517,24800.0
2012-05-29 11:00:00,36.8,36.8,36.72,36.77,26500.0,26.1588,26.1588,26.1019,26.1375,26500.0
2012-05-29 11:05:00,36.78,36.8,36.73,36.76,17600.0,26.1446,26.1588,26.109,26.1304,17600.0
2012-05-29 11:10:00,36.75,36.76,36.69,36.7,28500.0,26.1233,26.1304,26.0806,26.0877,28500.0
2012-05-29 11:15:00,36.7,36.71,36.63,36.67,30200.0,26.0877,26.0948,26.038,26.0664,30200.0
2012-05-29 11:20:00,36.68,36.68,36.56,36.59,37200.0,26.0735,26.0735,25.9882,26.0095,37200.0
2012-05-29 11:25:00,36.6,36.62,36.56,36.61,30000.0,26.0166,26.0308,25.9882,26.0237,30000.0
2012-05-29 11:30:00,36.6,36.61,36.46,36.5,26800.0,26.0166,26.0237,25.9171,25.9455,26800.0
2012-05-29 11:35:00,36.51,36.51,36.36,36.43,44800.0,25.9527,25.9527,25.846,25.8958,44800.0
2012-05-29 11:40:00,36.41,36.44,36.32,36.33,24800.0,25.8816,25.9029,25.8176,25.8247,24800.0
2012-05-29 11:45:00,36.35,36.35,36.25,36.33,31300.0,25.8389,25.8389,25.7678,25.8247,31300.0
2012-05-29 11:50:00,36.34,36.39,36.32,36.38,22200.0,25.8318,25.8674,25.8176,25.8602,22200.0
2012-05-29 11:55:00,36.37,36.41,36.34,36.36,16100.0,25.8531,25.8816,25.8318,25.846,16100.0
2012-05-29 12:00:00,36.35,36.38,36.25,36.28,34900.0,25.8389,25.8602,25.7678,25.7892,34900.0
2012-05-29 12:05:00,36.29,36.33,36.26,36.32,19200.0,25.7963,25.8247,25.7749,25.8176,19200.0
2012-05-29 12:10:00,36.32,36.33,36.21,36.21,18700.0,25.8176,25.8247,25.7394,25.7394,18700.0
2012-05-29 12:15:00,36.22,36.24,36.18,36.23,18500.0,25.7465,25.7607,25.7181,25.7536,18500.0
2012-05-29 12:20:00,36.23,36.23,36.17,36.17,21800.0,25.7536,25.7536,25.711,25.711,21800.0
2012-05-29 12:25:00,36.18,36.25,36.17,36.21,19300.0,25.7181,25.7678,25.711,25.7394,19300.0
2012-05-29 12:30:00,36.21,36.21,36.15,36.2,23200.0,25.7394,25.7394,25.6968,25.7323,23200.0
2012-05-29 12:35:00,36.21,36.27,36.19,36.27,15600.0,25.7394,25.7821,25.7252,25.7821,15600.0
2012-05-29 12:40:00,36.27,36.35,36.27,36.32,17200.0,25.7821,25.8389,25.7821,25.8176,17200.0
2012-05-29 12:45:00,36.33,36.39,36.32,36.37,13900.0,25.8247,25.8674,25.8176,25.8531,13900.0
2012-05-29 12:50:00,36.35,36.42,36.34,36.4,15900.0,25.8389,25.8887,25.8318,25.8745,15900.0
2012-05-29 12:55:00,36.4,36.4,36.35,36.35,7500.0,25.8745,25.8745,25.8389,25.8389,7500.0
2012-05-29 13:00:00,36.34,36.36,36.3,36.34,12600.0,25.8318,25.846,25.8034,25.8318,12600.0
2012-05-29 13:05:00,36.33,36.34,36.29,36.31,11000.0,25.8247,25.8318,25.7963,25.8105,11000.0
2012-05-29 13:10:00,36.31,36.33,36.27,36.27,17700.0,25.8105,25.8247,25.7821,25.7821,17700.0
2012-05-29 13:15:00,36.26,36.28,36.25,36.26,11900.0,25.7749,25.7892,25.7678,25.7749,11900.0
2012-05-29 13:20:00,36.26,36.29,36.23,36.29,12100.0,25.7749,25.7963,25.7536,25.7963,12100.0
2012-05-29 13:25:00,36.28,36.29,36.25,36.25,6900.0,25.7892,25.7963,25.7678,25.7678,6900.0
2012-05-29 13:30:00,36.25,36.28,36.22,36.27,14200.0,25.7678,25.7892,25.7465,25.7821,14200.0
2012-05-29 13:35:00,36.28,36.31,36.27,36.3,8000.0,25.7892,25.8105,25.7821,25.8034,8000.0
2012-05-29 13:40:00,36.31,36.35,36.3,36.35,9900.0,25.8105,25.8389,25.8034,25.8389,9900.0
2012-05-29 13:45:00,36.34,36.37,36.3,36.31,16500.0,25.8318,25.8531,25.8034,25.8105,16500.0
2012-05-29 13:50:00,36.3,36.31,36.27,36.3,6400.0,25.8034,25.8105,25.7821,25.8034,6400.0
2012-05-29 13:55:00,36.3,36.32,36.28,36.32,21500.0,25.8034,25.8176,25.7892,25.8176,21500.0
2012-05-29 14:00:00,36.32,36.32,36.23,36.25,16500.0,25.8176,25.8176,25.7536,25.7678,16500.0
2012-05-29 14:05:00,36.26,36.28,36.22,36.23,9200.0,25.7749,25.7892,25.7465,25.7536,9200.0
2012-05-29 14:10:00,36.24,36.34,36.23,36.3,19500.0,25.7607,25.8318,25.7536,25.8034,19500.0
2012-05-29 14:15:00,36.31,36.35,36.28,36.32,19900.0,25.8105,25.8389,25.7892,25.8176,19900.0
2012-05-29 14:20:00,36.31,36.31,36.26,36.27,13200.0,25.8105,25.8105,25.7749,25.7821,13200.0
2012-05-29 14:25:00,36.29,36.33,36.29,36.33,18500.0,25.7963,25.8247,25.7963,25.8247,18500.0
2012-05-29 14:30:00,36.33,36.35,36.29,36.35,12900.0,25.8247,25.8389,25.7963,25.8389,12900.0
2012-05-29 14:35:00,36.35,36.37,36.3,36.3,17300.0,25.8389,25.8531,25.8034,25.8034,17300.0
2012-05-29 14:40:00,36.31,36.34,36.3,36.32,14100.0,25.8105,25.8318,25.8034,25.8176,14100.0
2012-05-29 14:45:00,36.32,36.33,36.3,36.32,13100.0,25.8176,25.8247,25.8034,25.8176,13100.0
2012-05-29 14:50:00,36.33,36.38,36.32,36.38,15400.0,25.8247,25.8602,25.8176,25.8602,15400.0
2012-05-29 14:55:00,36.37,36.41,36.37,36.39,16800.0,25.8531,25.8816,25.8531,25.8674,16800.0
2012-05-29 15:00:00,36.39,36.42,36.37,36.41,16000.0,25.8674,25.8887,25.8531,25.8816,16000.0
2012-05-29 15:05:00,36.41,36.45,36.4,36.42,14700.0,25.8816,25.91,25.8745,25.8887,14700.0
2012-05-29 15:10:00,36.42,36.52,36.41,36.5,37200.0,25.8887,25.9598,25.8816,25.9455,37200.0
2012-05-29 15:15:00,36.5,36.53,36.48,36.49,20800.0,25.9455,25.9669,25.9313,25.9384,20800.0
2012-05-29 15:20:00,36.5,36.5,36.45,36.45,19500.0,25.9455,25.9455,25.91,25.91,19500.0
2012-05-29 15:25:00,36.45,36.49,36.43,36.48,24300.0,25.91,25.9384,25.8958,25.9313,24300.0
2012-05-29 15:30:00,36.5,36.5,36.44,36.49,39800.0,25.9455,25.9455,25.9029,25.9384,39800.0
2012-05-29 15:35:00,36.49,36.54,36.47,36.49,54600.0,25.9384,25.974,25.9242,25.9384,54600.0
2012-05-29 15:40:00,36.49,36.57,36.48,36.57,41400.0,25.9384,25.9953,25.9313,25.9953,41400.0
2012-05-29 15:45:00,36.57,36.63,36.55,36.6,77700.0,25.9953,26.038,25.9811,26.0166,77700.0
2012-05-29 15:50:00,36.6,36.63,36.57,36.62,70400.0,26.0166,26.038,25.9953,26.0308,70400.0
2012-05-29 15:55:00,36.62,36.63,36.56,36.6,112100.0,26.0308,26.038,25.9882,26.0166,112100.0
2012-05-30 09:30:00,36.05,36.07,35.92,35.92,44400.0,25.6257,25.6399,25.5333,25.5333,44400.0
2012-05-30 09:35:00,35.92,36.0,35.9,35.99,22300.0,25.5333,25.5901,25.519,25.583,22300.0
2012-05-30 09:40:00,35.97,36.06,35.91,35.96,32600.0,25.5688,25.6328,25.5262,25.5617,32600.0
2012-05-30 09:45:00,35.96,36.0,35.9,35.98,32000.0,25.5617,25.5901,25.519,25.5759,32000.0
2012-05-30 09:50:00,35.96,36.04,35.91,36.04,30200.0,25.5617,25.6186,25.5262,25.6186,30200.0
2012-05-30 09:55:00,36.03,36.03,35.87,35.87,48100.0,25.6115,25.6115,25.4977,25.4977,48100.0
2012-05-30 10:00:00,35.92,35.92,35.79,35.89,47100.0,25.5333,25.5333,25.4409,25.5119,47100.0
2012-05-30 10:05:00,35.9,35.95,35.85,35.92,54800.0,25.519,25.5546,25.4835,25.5333,54800.0
2012-05-30 10:10:00,35.91,35.91,35.81,35.84,38300.0,25.5262,25.5262,25.4551,25.4764,38300.0
2012-05-30 10:15:00,35.84,35.91,35.8,35.82,20600.0,25.4764,25.5262,25.448,25.4622,20600.0
2012-05-30 10:20:00,35.8,35.88,35.75,35.87,26100.0,25.448,25.5048,25.4124,25.4977,26100.0
2012-05-30 10:25:00,35.86,35.92,35.86,35.89,20100.0,25.4906,25.5333,25.4906,25.5119,20100.0
2012-05-30 10:30:00,35.87,35.97,35.86,35.97,24700.0,25.4977,25.5688,25.4906,25.5688,24700.0
2012-05-30 10:35:00,35.97,35.97,35.81,35.86,25200.0,25.5688,25.5688,25.4551,25.4906,25200.0
2012-05-30 10:40:00,35.85,35.89,35.82,35.87,23900.0,25.4835,25.5119,25.4622,25.4977,23900.0
2012-05-30 10:45:00,35.86,35.87,35.77,35.78,38200.0,25.4906,25.4977,25.4266,25.4337,38200.0
2012-05-30 10:50:00,35.78,35.83,35.73,35.73,22700.0,25.4337,25.4693,25.3982,25.3982,22700.0
2012-05-30 10:55:00,35.75,35.79,35.72,35.76,27200.0,25.4124,25.4409,25.3911,25.4195,27200.0
2012-05-30 11:00:00,35.75,35.85,35.73,35.85,25400.0,25.4124,25.4835,25.3982,25.4835,25400.0
2012-05-30 11:05:00,35.83,35.91,35.83,35.91,23900.0,25.4693,25.5262,25.4693,25.5262,23900.0
2012-05-30 11:10:00,35.9,35.91,35.88,35.9,30000.0,25.519,25.5262,25.5048,25.519,30000.0
2012-05-30 11:15:00,35.91,35.96,35.9,35.91,40700.0,25.5262,25.5617,25.519,25.5262,40700.0
2012-05-30 11:20:00,35.92,35.95,35.85,35.86,16700.0,25.5333,25.5546,25.4835,25.4906,16700.0
2012-05-30 11:25:00,35.86,35.87,35.83,35.85,20900.0,25.4906,25.4977,25.4693,25.4835,20900.0
2012-05-30 11:30:00,35.86,35.88,35.75,35.79,20800.0,25.4906,25.5048,25.4124,25.4409,20800.0
2012-05-30 11:35:00,35.76,35.9,35.76,35.87,23400.0,25.4195,25.519,25.4195,25.4977,23400.0
2012-05-30 11:40:00,35.87,35.92,35.82,35.91,12700.0,25.4977,25.5333,25.4622,25.5262,12700.0
2012-05-30 11:45:00,35.91,35.92,35.84,35.87,16000.0,25.5262,25.5333,25.4764,25.4977,16000.0
2012-05-30 11:50:00,35.86,35.92,35.85,35.88,28600.0,25.4906,25.5333,25.4835,25.5048,28600.0
2012-05-30 11:55:00,35.89,35.94,35.88,35.91,22800.0,25.5119,25.5475,25.5048,25.5262,22800.0
2012-05-30 12:00:00,35.9,35.93,35.79,35.81,23100.0,25.519,25.5404,25.4409,25.4551,23100.0
2012-05-30 12:05:00,35.81,35.88,35.81,35.85,20700.0,25.4551,25.5048,25.4551,25.4835,20700.0
2012-05-30 12:10:00,35.86,35.87,35.83,35.87,10100.0,25.4906,25.4977,25.4693,25.4977,10100.0
2012-05-30 12:15:00,35.87,35.9,35.86,35.89,31900.0,25.4977,25.519,25.4906,25.5119,31900.0
2012-05-30 12:20:00,35.89,35.9,35.86,35.87,26800.0,25.5119,25.519,25.4906,25.4977,26800.0
2012-05-30 12:25:00,35.87,35.88,35.8,35.84,27900.0,25.4977,25.5048,25.448,25.4764,27900.0
2012-05-30 12:30:00,35.84,35.86,35.8,35.84,18200.0,25.4764,25.4906,25.448,25.4764,18200.0
2012-05-30 12:35:00,35.85,35.91,35.83,35.91,17500.0,25.4835,25.5262,25.4693,25.5262,17500.0
2012-05-30 12:40:00,35.9,35.95,35.86,35.95,18400.0,25.519,25.5546,25.4906,25.5546,18400.0
2012-05-30 12:45:00,35.94,35.97,35.91,35.91,15900.0,25.5475,25.5688,25.5262,25.5262,15900.0
2012-05-30 12:50:00,35.93,35.99,35.92,35.95,23100.0,25.5404,25.583,25.5333,25.5546,23100.0
2012-05-30 12:55:00,35.94,35.97,35.94,35.97,8100.0,25.5475,25.5688,25.5475,25.5688,8100.0
2012-05-30 13:00:00,35.97,35.98,35.91,35.91,15000.0,25.5688,25.5759,25.5262,25.5262,15000.0
2012-05-30 13:05:00,35.93,35.95,35.91,35.91,10200.0,25.5404,25.5546,25.5262,25.5262,10200.0
2012-05-30 13:10:00,35.9,35.95,35.87,35.87,17100.0,25.519,25.5546,25.4977,25.4977,17100.0
2012-05-30 13:15:00,35.88,35.95,35.88,35.95,22800.0,25.5048,25.5546,25.5048,25.5546,22800.0
2012-05-30 13:20:00,35.94,35.97,35.91,35.97,39700.0,25.5475,25.5688,25.5262,25.5688,39700.0
2012-05-30 13:25:00,35.96,36.0,35.96,35.99,15900.0,25.5617,25.5901,25.5617,25.583,15900.0
2012-05-30 13:30:00,35.99,36.07,35.98,36.03,34500.0,25.583,25.6399,25.5759,25.6115,34500.0
2012-05-30 13:35:00,36.04,36.11,36.01,36.08,26000.0,25.6186,25.6683,25.5972,25.647,26000.0
2012-05-30 13:40:00,36.07,36.09,36.05,36.07,13500.0,25.6399,25.6541,25.6257,25.6399,13500.0
2012-05-30 13:45:00,36.08,36.13,36.07,36.1,25700.0,25.647,25.6825,25.6399,25.6612,25700.0
2012-05-30 13:50:00,36.11,36.12,36.08,36.11,14100.0,25.6683,25.6754,25.647,25.6683,14100.0
2012-05-30 13:55:00,36.11,36.12,36.05,36.09,13300.0,25.6683,25.6754,25.6257,25.6541,13300.0
2012-05-30 14:00:00,36.1,36.13,36.07,36.08,30600.0,25.6612,25.6825,25.6399,25.647,30600.0
2012-05-30 14:05:00,36.09,36.11,36.08,36.1,13000.0,25.6541,25.6683,25.647,25.6612,13000.0
2012-05-30 14:10:00,36.09,36.09,36.06,36.09,34100.0,25.6541,25.6541,25.6328,25.6541,34100.0
2012-05-30 14:15:00,36.08,36.08,36.04,36.04,13200.0,25.647,25.647,25.6186,25.6186,13200.0
2012-05-30 14:20:00,36.06,36.08,36.04,36.06,22000.0,25.6328,25.647,25.6186,25.6328,22000.0
2012-05-30 14:25:00,36.07,36.07,35.99,36.02,20900.0,25.6399,25.6399,25.583,25.6043,20900.0
2012-05-30 14:30:00,36.02,36.03,35.96,36.0,19700.0,25.6043,25.6115,25.5617,25.5901,19700.0
2012-05-30 14:35:00,36.0,36.01,35.95,35.97,25900.0,25.5901,25.5972,25.5546,25.5688,25900.0
2012-05-30 14:40:00,35.97,36.03,35.96,36.03,19900.0,25.5688,25.6115,25.5617,25.6115,19900.0
2012-05-30 14:45:00,36.04,36.04,35.94,35.95,24000.0,25.6186,25.6186,25.5475,25.5546,24000.0
2012-05-30 14:50:00,35.95,35.98,35.94,35.96,15500.0,25.5546,25.5759,25.5475,25.5617,15500.0
2012-05-30 14:55:00,35.96,36.0,35.96,35.97,22600.0,25.5617,25.5901,25.5617,25.5688,22600.0
2012-05-30 15:00:00,35.97,36.0,35.92,35.92,22800.0,25.5688,25.5901,25.5333,25.5333,22800.0
2012-05-30 15:05:00,35.91,35.93,35.86,35.88,25800.0,25.5262,25.5404,25.4906,25.5048,25800.0
2012-05-30 15:10:00,35.89,35.89,35.82,35.85,23000.0,25.5119,25.5119,25.4622,25.4835,23000.0
2012-05-30 15:15:00,35.83,35.87,35.79,35.86,24000.0,25.4693,25.4977,25.4409,25.4906,24000.0
2012-05-30 15:20:00,35.86,35.93,35.84,35.93,24200.0,25.4906,25.5404,25.4764,25.5404,24200.0
2012-05-30 15:25:00,35.94,35.98,35.88,35.93,43800.0,25.5475,25.5759,25.5048,25.5404,43800.0
2012-05-30 15:30:00,35.94,36.02,35.91,36.0,57300.0,25.5475,25.6043,25.5262,25.5901,57300.0
2012-05-30 15:35:00,36.01,36.05,35.98,36.03,51800.0,25.5972,25.6257,25.5759,25.6115,51800.0
2012-05-30 15:40:00,36.04,36.04,35.92,35.94,52000.0,25.6186,25.6186,25.5333,25.5475,52000.0
2012-05-30 15:45:00,35.95,36.0,35.93,35.94,42600.0,25.5546,25.5901,25.5404,25.5475,42600.0
2012-05-30 15:50:00,35.95,36.0,35.92,35.92,59100.0,25.5546,25.5901,25.5333,25.5333,59100.0
2012-05-30 15:55:00,35.91,35.98,35.9,35.9,100900.0,25.5262,25.5759,25.519,25.519,100900.0
2012-05-31 09:30:00,35.88,36.02,35.81,36.0,37900.0,25.5048,25.6043,25.4551,25.5901,37900.0
2012-05-31 09:35:00,36.02,36.02,35.77,35.78,22000.0,25.6043,25.6043,25.4266,25.4337,22000.0
2012-05-31 09:40:00,35.78,35.78,35.56,35.57,72300.0,25.4337,25.4337,25.2774,25.2845,72300.0
2012-05-31 09:45:00,35.56,35.6,35.4,35.41,46500.0,25.2774,25.3058,25.1636,25.1707,46500.0
2012-05-31 09:50:00,35.4,35.47,35.37,35.4,43800.0,25.1636,25.2134,25.1423,25.1636,43800.0
2012-05-31 09:55:00,35.4,35.42,35.33,35.36,26300.0,25.1636,25.1778,25.1139,25.1352,26300.0
2012-05-31 10:00:00,35.34,35.4,35.28,35.3,28700.0,25.121,25.1636,25.0783,25.0925,28700.0
2012-05-31 10:05:00,35.3,35.34,35.2,35.21,37400.0,25.0925,25.121,25.0215,25.0286,37400.0
2012-05-31 10:10:00,35.21,35.22,35.14,35.22,51300.0,25.0286,25.0357,24.9788,25.0357,51300.0
2012-05-31 10:15:00,35.22,35.28,35.2,35.26,48300.0,25.0357,25.0783,25.0215,25.0641,48300.0
2012-05-31 10:20:00,35.27,35.36,35.25,35.34,19000.0,25.0712,25.1352,25.057,25.121,19000.0
2012-05-31 10:25:00,35.34,35.43,35.31,35.41,28200.0,25.121,25.185,25.0997,25.1707,28200.0
2012-05-31 10:30:00,35.41,35.42,35.31,35.4,34600.0,25.1707,25.1778,25.0997,25.1636,34600.0
2012-05-31 10:35:00,35.39,35.44,35.3,35.3,30200.0,25.1565,25.1921,25.0925,25.0925,30200.0
2012-05-31 10:40:00,35.29,35.34,35.2,35.22,47700.0,25.0854,25.121,25.0215,25.0357,47700.0
2012-05-31 10:45:00,35.23,35.24,35.13,35.2,32400.0,25.0428,25.0499,24.9717,25.0215,32400.0
2012-05-31 10:50:00,35.21,35.21,35.12,35.13,28200.0,25.0286,25.0286,24.9646,24.9717,28200.0
2012-05-31 10:55:00,35.12,35.27,35.11,35.18,38100.0,24.9646,25.0712,24.9575,25.0072,38100.0
2012-05-31 11:00:00,35.17,35.24,35.14,35.16,28600.0,25.0001,25.0499,24.9788,24.993,28600.0
2012-05-31 11:05:00,35.17,35.21,35.13,35.15,23600.0,25.0001,25.0286,24.9717,24.9859,23600.0
2012-05-31 11:10:00,35.15,35.22,35.12,35.14,27700.0,24.9859,25.0357,24.9646,24.9788,27700.0
2012-05-31 11:15:00,35.14,35.23,35.08,35.15,42500.0,24.9788,25.0428,24.9362,24.9859,42500.0
2012-05-31 11:20:00,35.16,35.27,35.16,35.27,41000.0,24.993,25.0712,24.993,25.0712,41000.0
2012-05-31 11:25:00,35.27,35.28,35.2,35.25,35100.0,25.0712,25.0783,25.0215,25.057,35100.0
2012-05-31 11:30:00,35.24,35.44,35.22,35.43,43800.0,25.0499,25.1921,25.0357,25.185,43800.0
2012-05-31 11:35:00,35.43,35.44,35.33,35.35,21600.0,25.185,25.1921,25.1139,25.1281,21600.0
2012-05-31 11:40:00,35.34,35.35,35.28,35.3,12200.0,25.121,25.1281,25.0783,25.0925,12200.0
2012-05-31 11:45:00,35.3,35.33,35.23,35.25,16000.0,25.0925,25.1139,25.0428,25.057,16000.0
2012-05-31 11:50:00,35.25,35.32,35.25,35.29,15100.0,25.057,25.1068,25.057,25.0854,15100.0
2012-05-31 11:55:00,35.29,35.32,35.25,35.26,12900.0,25.0854,25.1068,25.057,25.0641,12900.0
2012-05-31 12:00:00,35.25,35.32,35.23,35.28,15600.0,25.057,25.1068,25.0428,25.0783,15600.0
2012-05-31 12:05:00,35.28,35.35,35.28,35.34,10000.0,25.0783,25.1281,25.0783,25.121,10000.0
2012-05-31 12:10:00,35.35,35.43,35.32,35.42,39400.0,25.1281,25.185,25.1068,25.1778,39400.0
2012-05-31 12:15:00,35.42,35.45,35.39,35.45,13600.0,25.1778,25.1992,25.1565,25.1992,13600.0
2012-05-31 12:20:00,35.45,35.56,35.45,35.54,45600.0,25.1992,25.2774,25.1992,25.2631,45600.0
2012-05-31 12:25:00,35.55,35.65,35.55,35.55,18700.0,25.2703,25.3413,25.2703,25.2703,18700.0
2012-05-31 12:30:00,35.54,35.59,35.47,35.48,25200.0,25.2631,25.2987,25.2134,25.2205,25200.0
2012-05-31 12:35:00,35.48,35.51,35.41,35.46,19500.0,25.2205,25.2418,25.1707,25.2063,19500.0
2012-05-31 12:40:00,35.46,35.52,35.44,35.51,22800.0,25.2063,25.2489,25.1921,25.2418,22800.0
2012-05-31 12:45:00,35.51,35.54,35.47,35.54,27800.0,25.2418,25.2631,25.2134,25.2631,27800.0
2012-05-31 12:50:00,35.55,35.59,35.51,35.51,21000.0,25.2703,25.2987,25.2418,25.2418,21000.0
2012-05-31 12:55:00,35.51,35.54,35.44,35.45,35500.0,25.2418,25.2631,25.1921,25.1992,35500.0
2012-05-31 13:00:00,35.45,35.58,35.43,35.57,17800.0,25.1992,25.2916,25.185,25.2845,17800.0
2012-05-31 13:05:00,35.56,35.66,35.52,35.59,42600.0,25.2774,25.3484,25.2489,25.2987,42600.0
2012-05-31 13:10:00,35.59,35.62,35.56,35.62,17800.0,25.2987,25.32,25.2774,25.32,17800.0
2012-05-31 13:15:00,35.62,35.65,35.57,35.6,27300.0,25.32,25.3413,25.2845,25.3058,27300.0
2012-05-31 13:20:00,35.61,35.62,35.51,35.52,23400.0,25.3129,25.32,25.2418,25.2489,23400.0
2012-05-31 13:25:00,35.52,35.58,35.51,35.55,19200.0,25.2489,25.2916,25.2418,25.2703,19200.0
2012-05-31 13:30:00,35.54,35.62,35.52,35.58,20700.0,25.2631,25.32,25.2489,25.2916,20700.0
2012-05-31 13:35:00,35.58,35.59,35.48,35.53,20300.0,25.2916,25.2987,25.2205,25.256,20300.0
2012-05-31 13:40:00,35.52,35.54,35.45,35.53,17000.0,25.2489,25.2631,25.1992,25.256,17000.0
2012-05-31 13:45:00,35.54,35.54,35.5,35.54,22100.0,25.2631,25.2631,25.2347,25.2631,22100.0
2012-05-31 13:50:00,35.53,35.55,35.46,35.49,31400.0,25.256,25.2703,25.2063,25.2276,31400.0
2012-05-31 13:55:00,35.48,35.51,35.47,35.47,48100.0,25.2205,25.2418,25.2134,25.2134,48100.0
2012-05-31 14:00:00,35.47,35.58,35.45,35.58,17100.0,25.2134,25.2916,25.1992,25.2916,17100.0
2012-05-31 14:05:00,35.59,35.61,35.54,35.59,27500.0,25.2987,25.3129,25.2631,25.2987,27500.0
2012-05-31 14:10:00,35.59,35.66,35.58,35.6,21300.0,25.2987,25.3484,25.2916,25.3058,21300.0
2012-05-31 14:15:00,35.6,35.62,35.57,35.57,17300.0,25.3058,25.32,25.2845,25.2845,17300.0
2012-05-31 14:20:00,35.57,35.58,35.55,35.57,17600.0,25.2845,25.2916,25.2703,25.2845,17600.0
2012-05-31 14:25:00,35.58,35.67,35.58,35.61,42600.0,25.2916,25.3556,25.2916,25.3129,42600.0
2012-05-31 14:30:00,35.61,35.64,35.58,35.62,24900.0,25.3129,25.3342,25.2916,25.32,24900.0
2012-05-31 14:35:00,35.61,35.69,35.59,35.65,18800.0,25.3129,25.3698,25.2987,25.3413,18800.0
2012-05-31 14:40:00,35.64,35.7,35.63,35.66,26100.0,25.3342,25.3769,25.3271,25.3484,26100.0
2012-05-31 14:45:00,35.67,35.69,35.65,35.67,17500.0,25.3556,25.3698,25.3413,25.3556,17500.0
2012-05-31 14:50:00,35.66,35.66,35.6,35.61,14100.0,25.3484,25.3484,25.3058,25.3129,14100.0
2012-05-31 14:55:00,35.62,35.68,35.59,35.65,26200.0,25.32,25.3627,25.2987,25.3413,26200.0
2012-05-31 15:00:00,35.65,35.65,35.6,35.61,24100.0,25.3413,25.3413,25.3058,25.3129,24100.0
2012-05-31 15:05:00,35.61,35.65,35.61,35.64,30900.0,25.3129,25.3413,25.3129,25.3342,30900.0
2012-05-31 15:10:00,35.64,35.75,35.64,35.72,26700.0,25.3342,25.4124,25.3342,25.3911,26700.0
2012-05-31 15:15:00,35.73,35.78,35.73,35.76,29900.0,25.3982,25.4337,25.3982,25.4195,29900.0
2012-05-31 15:20:00,35.76,35.78,35.73,35.78,25100.0,25.4195,25.4337,25.3982,25.4337,25100.0
2012-05-31 15:25:00,35.79,35.93,35.78,35.9,51500.0,25.4409,25.5404,25.4337,25.519,51500.0
2012-05-31 15:30:00,35.89,35.94,35.84,35.94,42300.0,25.5119,25.5475,25.4764,25.5475,42300.0
2012-05-31 15:35:00,35.94,36.01,35.9,35.94,53600.0,25.5475,25.5972,25.519,25.5475,53600.0
2012-05-31 15:40:00,35.93,35.98,35.9,35.92,58200.0,25.5404,25.5759,25.519,25.5333,58200.0
2012-05-31 15:45:00,35.92,35.92,35.82,35.83,72400.0,25.5333,25.5333,25.4622,25.4693,72400.0
2012-05-31 15:50:00,35.83,35.85,35.76,35.76,64900.0,25.4693,25.4835,25.4195,25.4195,64900.0
2012-05-31 15:55:00,35.77,35.82,35.71,35.73,286400.0,25.4266,25.4622,25.384,25.3982,286400.0
2012-06-01 09:30:00,35.08,35.15,35.0,35.11,5500.0,24.9362,24.9859,24.8793,24.9575,5500.0
2012-06-01 09:35:00,35.15,35.43,35.11,35.36,105800.0,24.9859,25.185,24.9575,25.1352,105800.0
2012-06-01 09:40:00,35.35,35.47,35.29,35.41,39900.0,25.1281,25.2134,25.0854,25.1707,39900.0
2012-06-01 09:45:00,35.39,35.45,35.27,35.44,35100.0,25.1565,25.1992,25.0712,25.1921,35100.0
2012-06-01 09:50:00,35.44,35.58,35.44,35.53,65100.0,25.1921,25.2916,25.1921,25.256,65100.0
2012-06-01 09:55:00,35.53,35.56,35.44,35.53,52800.0,25.256,25.2774,25.1921,25.256,52800.0
2012-06-01 10:00:00,35.52,35.7,35.44,35.7,81800.0,25.2489,25.3769,25.1921,25.3769,81800.0
2012-06-01 10:05:00,35.69,35.77,35.56,35.75,73800.0,25.3698,25.4266,25.2774,25.4124,73800.0
2012-06-01 10:10:00,35.75,35.75,35.61,35.65,73600.0,25.4124,25.4124,25.3129,25.3413,73600.0
2012-06-01 10:15:00,35.65,35.74,35.62,35.72,67000.0,25.3413,25.4053,25.32,25.3911,67000.0
2012-06-01 10:20:00,35.72,35.76,35.67,35.72,66700.0,25.3911,25.4195,25.3556,25.3911,66700.0
2012-06-01 10:25:00,35.71,35.72,35.56,35.64,36900.0,25.384,25.3911,25.2774,25.3342,36900.0
2012-06-01 10:30:00,35.64,35.66,35.56,35.66,53800.0,25.3342,25.3484,25.2774,25.3484,53800.0
2012-06-01 10:35:00,35.67,35.68,35.58,35.58,46900.0,25.3556,25.3627,25.2916,25.2916,46900.0
2012-06-01 10:40:00,35.6,35.65,35.59,35.64,37200.0,25.3058,25.3413,25.2987,25.3342,37200.0
2012-06-01 10:45:00,35.64,35.7,35.59,35.69,64900.0,25.3342,25.3769,25.2987,25.3698,64900.0
2012-06-01 10:50:00,35.69,35.73,35.68,35.71,68000.0,25.3698,25.3982,25.3627,25.384,68000.0
2012-06-01 10:55:00,35.7,35.78,35.7,35.72,46300.0,25.3769,25.4337,25.3769,25.3911,46300.0
2012-06-01 11:00:00,35.73,35.74,35.63,35.74,42200.0,25.3982,25.4053,25.3271,25.4053,42200.0
2012-06-01 11:05:00,35.74,35.74,35.64,35.64,42800.0,25.4053,25.4053,25.3342,25.3342,42800.0
2012-06-01 11:10:00,35.63,35.71,35.62,35.71,24900.0,25.3271,25.384,25.32,25.384,24900.0
2012-06-01 11:15:00,35.71,35.81,35.71,35.8,49800.0,25.384,25.4551,25.384,25.448,49800.0
2012-06-01 11:20:00,35.8,35.82,35.76,35.8,25600.0,25.448,25.4622,25.4195,25.448,25600.0
2012-06-01 11:25:00,35.8,35.9,35.8,35.87,48100.0,25.448,25.519,25.448,25.4977,48100.0
2012-06-01 11:30:00,35.86,35.88,35.82,35.84,33200.0,25.4906,25.5048,25.4622,25.4764,33200.0
2012-06-01 11:35:00,35.85,35.93,35.84,35.89,45900.0,25.4835,25.5404,25.4764,25.5119,45900.0
2012-06-01 11:40:00,35.9,35.91,35.83,35.83,36800.0,25.519,25.5262,25.4693,25.4693,36800.0
2012-06-01 11:45:00,35.84,35.86,35.78,35.8,34100.0,25.4764,25.4906,25.4337,25.448,34100.0
2012-06-01 11:50:00,35.8,35.87,35.8,35.86,32300.0,25.448,25.4977,25.448,25.4906,32300.0
2012-06-01 11:55:00,35.85,35.91,35.83,35.91,44900.0,25.4835,25.5262,25.4693,25.5262,44900.0
2012-06-01 12:00:00,35.91,35.91,35.8,35.83,32200.0,25.5262,25.5262,25.448,25.4693,32200.0
2012-06-01 12:05:00,35.84,35.89,35.84,35.85,24200.0,25.4764,25.5119,25.4764,25.4835,24200.0
2012-06-01 12:10:00,35.85,35.93,35.83,35.91,31400.0,25.4835,25.5404,25.4693,25.5262,31400.0
2012-06-01 12:15:00,35.92,35.98,35.87,35.88,32500.0,25.5333,25.5759,25.4977,25.5048,32500.0
2012-06-01 12:20:00,35.88,35.88,35.8,35.8,34800.0,25.5048,25.5048,25.448,25.448,34800.0
2012-06-01 12:25:00,35.8,35.82,35.73,35.78,28200.0,25.448,25.4622,25.3982,25.4337,28200.0
2012-06-01 12:30:00,35.78,35.79,35.67,35.67,57900.0,25.4337,25.4409,25.3556,25.3556,57900.0
2012-06-01 12:35:00,35.68,35.75,35.65,35.72,57000.0,25.3627,25.4124,25.3413,25.3911,57000.0
2012-06-01 12:40:00,35.72,35.8,35.71,35.77,35800.0,25.3911,25.448,25.384,25.4266,35800.0
2012-06-01 12:45:00,35.77,35.86,35.77,35.85,34400.0,25.4266,25.4906,25.4266,25.4835,34400.0
2012-06-01 12:50:00,35.83,35.9,35.82,35.9,24200.0,25.4693,25.519,25.4622,25.519,24200.0
2012-06-01 12:55:00,35.9,35.91,35.87,35.88,54300.0,25.519,25.5262,25.4977,25.5048,54300.0
2012-06-01 13:00:00,35.88,35.89,35.81,35.86,51200.0,25.5048,25.5119,25.4551,25.4906,51200.0
2012-06-01 13:05:00,35.87,35.9,35.85,35.86,18300.0,25.4977,25.519,25.4835,25.4906,18300.0
2012-06-01 13:10:00,35.86,35.93,35.85,35.89,37100.0,25.4906,25.5404,25.4835,25.5119,37100.0
2012-06-01 13:15:00,35.9,35.96,35.9,35.93,34400.0,25.519,25.5617,25.519,25.5404,34400.0
2012-06-01 13:20:00,35.91,35.94,35.89,35.94,27500.0,25.5262,25.5475,25.5119,25.5475,27500.0
2012-06-01 13:25:00,35.94,35.94,35.83,35.85,25300.0,25.5475,25.5475,25.4693,25.4835,25300.0
2012-06-01 13:30:00,35.84,35.87,35.79,35.8,54100.0,25.4764,25.4977,25.4409,25.448,54100.0
2012-06-01 13:35:00,35.8,35.83,35.78,35.78,28600.0,25.448,25.4693,25.4337,25.4337,28600.0
2012-06-01 13:40:00,35.78,35.88,35.78,35.88,39100.0,25.4337,25.5048,25.4337,25.5048,39100.0
2012-06-01 13:45:00,35.88,35.88,35.8,35.8,37400.0,25.5048,25.5048,25.448,25.448,37400.0
2012-06-01 13:50:00,35.79,35.83,35.78,35.8,24900.0,25.4409,25.4693,25.4337,25.448,24900.0
2012-06-01 13:55:00,35.8,35.8,35.76,35.78,19500.0,25.448,25.448,25.4195,25.4337,19500.0
2012-06-01 14:00:00,35.79,35.79,35.67,35.68,46400.0,25.4409,25.4409,25.3556,25.3627,46400.0
2012-06-01 14:05:00,35.67,35.69,35.64,35.67,28100.0,25.3556,25.3698,25.3342,25.3556,28100.0
2012-06-01 14:10:00,35.67,35.67,35.61,35.62,52000.0,25.3556,25.3556,25.3129,25.32,52000.0
2012-06-01 14:15:00,35.63,35.71,35.61,35.71,24600.0,25.3271,25.384,25.3129,25.384,24600.0
2012-06-01 14:20:00,35.72,35.84,35.7,35.83,39900.0,25.3911,25.4764,25.3769,25.4693,39900.0
2012-06-01 14:25:00,35.84,35.88,35.82,35.86,123200.0,25.4764,25.5048,25.4622,25.4906,123200.0
2012-06-01 14:30:00,35.86,35.97,35.85,35.97,81400.0,25.4906,25.5688,25.4835,25.5688,81400.0
2012-06-01 14:35:00,35.97,36.07,35.94,36.06,53000.0,25.5688,25.6399,25.5475,25.6328,53000.0
2012-06-01 14:40:00,36.06,36.07,35.98,36.03,56000.0,25.6328,25.6399,25.5759,25.6115,56000.0
2012-06-01 14:45:00,36.02,36.07,36.0,36.03,38300.0,25.6043,25.6399,25.5901,25.6115,38300.0
2012-06-01 14:50:00,36.02,36.06,36.02,36.02,51900.0,25.6043,25.6328,25.6043,25.6043,51900.0
2012-06-01 14:55:00,36.02,36.03,35.96,35.99,43700.0,25.6043,25.6115,25.5617,25.583,43700.0
2012-06-01 15:00:00,35.98,36.01,35.92,35.95,52300.0,25.5759,25.5972,25.5333,25.5546,52300.0
2012-06-01 15:05:00,35.94,36.0,35.93,35.98,47900.0,25.5475,25.5901,25.5404,25.5759,47900.0
2012-06-01 15:10:00,35.98,36.03,35.91,35.93,61000.0,25.5759,25.6115,25.5262,25.5404,61000.0
2012-06-01 15:15:00,35.93,35.96,35.87,35.88,75100.0,25.5404,25.5617,25.4977,25.5048,75100.0
2012-06-01 15:20:00,35.87,35.9,35.84,35.85,49700.0,25.4977,25.519,25.4764,25.4835,49700.0
2012-06-01 15:25:00,35.85,35.92,35.84,35.85,70900.0,25.4835,25.5333,25.4764,25.4835,70900.0
2012-06-01 15:30:00,35.85,35.87,35.8,35.84,96000.0,25.4835,25.4977,25.448,25.4764,96000.0
2012-06-01 15:35:00,35.84,35.86,35.78,35.78,74300.0,25.4764,25.4906,25.4337,25.4337,74300.0
2012-06-01 15:40:00,35.78,35.83,35.76,35.82,126200.0,25.4337,25.4693,25.4195,25.4622,126200.0
2012-06-01 15:45:00,35.83,35.89,35.82,35.85,131000.0,25.4693,25.5119,25.4622,25.4835,131000.0
2012-06-01 15:50:00,35.85,35.9,35.84,35.88,188100.0,25.4835,25.519,25.4764,25.5048,188100.0
2012-06-01 15:55:00,35.87,35.9,35.77,35.77,292600.0,25.4977,25.519,25.4266,25.4266,292600.0
2012-06-04 09:30:00,35.73,35.89,35.73,35.8,49700.0,25.3982,25.5119,25.3982,25.448,49700.0
2012-06-04 09:35:00,35.81,35.81,35.67,35.67,53600.0,25.4551,25.4551,25.3556,25.3556,53600.0
2012-06-04 09:40:00,35.68,35.72,35.55,35.6,66600.0,25.3627,25.3911,25.2703,25.3058,66600.0
2012-06-04 09:45:00,35.6,35.6,35.5,35.53,68800.0,25.3058,25.3058,25.2347,25.256,68800.0
2012-06-04 09:50:00,35.53,35.61,35.52,35.61,84200.0,25.256,25.3129,25.2489,25.3129,84200.0
2012-06-04 09:55:00,35.61,35.64,35.55,35.61,40600.0,25.3129,25.3342,25.2703,25.3129,40600.0
2012-06-04 10:00:00,35.61,35.61,35.46,35.46,54100.0,25.3129,25.3129,25.2063,25.2063,54100.0
2012-06-04 10:05:00,35.47,35.47,35.37,35.43,50200.0,25.2134,25.2134,25.1423,25.185,50200.0
2012-06-04 10:10:00,35.42,35.43,35.34,35.37,78900.0,25.1778,25.185,25.121,25.1423,78900.0
2012-06-04 10:15:00,35.37,35.37,35.29,35.32,110800.0,25.1423,25.1423,25.0854,25.1068,110800.0
2012-06-04 10:20:00,35.31,35.36,35.31,35.34,44200.0,25.0997,25.1352,25.0997,25.121,44200.0
2012-06-04 10:25:00,35.33,35.36,35.3,35.34,52600.0,25.1139,25.1352,25.0925,25.121,52600.0
2012-06-04 10:30:00,35.34,35.37,35.17,35.17,73900.0,25.121,25.1423,25.0001,25.0001,73900.0
2012-06-04 10:35:00,35.18,35.24,35.14,35.19,56700.0,25.0072,25.0499,24.9788,25.0144,56700.0
2012-06-04 10:40:00,35.19,35.28,35.18,35.19,44800.0,25.0144,25.0783,25.0072,25.0144,44800.0
2012-06-04 10:45:00,35.2,35.23,35.16,35.23,50700.0,25.0215,25.0428,24.993,25.0428,50700.0
2012-06-04 10:50:00,35.22,35.29,35.22,35.25,31600.0,25.0357,25.0854,25.0357,25.057,31600.0
2012-06-04 10:55:00,35.26,35.36,35.25,35.35,94100.0,25.0641,25.1352,25.057,25.1281,94100.0
2012-06-04 11:00:00,35.34,35.39,35.32,35.34,36400.0,25.121,25.1565,25.1068,25.121,36400.0
2012-06-04 11:05:00,35.34,35.4,35.32,35.4,52000.0,25.121,25.1636,25.1068,25.1636,52000.0
2012-06-04 11:10:00,35.39,35.44,35.36,35.41,66100.0,25.1565,25.1921,25.1352,25.1707,66100.0
2012-06-04 11:15:00,35.41,35.46,35.39,35.39,46500.0,25.1707,25.2063,25.1565,25.1565,46500.0
2012-06-04 11:20:00,35.38,35.44,35.38,35.42,23200.0,25.1494,25.1921,25.1494,25.1778,23200.0
2012-06-04 11:25:00,35.41,35.43,35.38,35.38,26900.0,25.1707,25.185,25.1494,25.1494,26900.0
2012-06-04 11:30:00,35.38,35.42,35.35,35.37,49600.0,25.1494,25.1778,25.1281,25.1423,49600.0
2012-06-04 11:35:00,35.36,35.38,35.33,35.36,32600.0,25.1352,25.1494,25.1139,25.1352,32600.0
2012-06-04 11:40:00,35.34,35.36,35.29,35.29,24000.0,25.121,25.1352,25.0854,25.0854,24000.0
2012-06-04 11:45:00,35.31,35.32,35.27,35.27,20100.0,25.0997,25.1068,25.0712,25.0712,20100.0
2012-06-04 11:50:00,35.27,35.3,35.18,35.18,26500.0,25.0712,25.0925,25.0072,25.0072,26500.0
2012-06-04 11:55:00,35.18,35.21,35.14,35.14,15000.0,25.0072,25.0286,24.9788,24.9788,15000.0
2012-06-04 12:00:00,35.14,35.2,35.13,35.15,28800.0,24.9788,25.0215,24.9717,24.9859,28800.0
2012-06-04 12:05:00,35.15,35.19,35.14,35.14,13900.0,24.9859,25.0144,24.9788,24.9788,13900.0
2012-06-04 12:10:00,35.14,35.2,35.1,35.12,47000.0,24.9788,25.0215,24.9504,24.9646,47000.0
2012-06-04 12:15:00,35.12,35.15,35.07,35.09,31400.0,24.9646,24.9859,24.9291,24.9433,31400.0
2012-06-04 12:20:00,35.1,35.12,35.07,35.1,31300.0,24.9504,24.9646,24.9291,24.9504,31300.0
2012-06-04 12:25:00,35.11,35.13,35.05,35.07,27400.0,24.9575,24.9717,24.9148,24.9291,27400.0
2012-06-04 12:30:00,35.08,35.09,35.04,35.08,26100.0,24.9362,24.9433,24.9077,24.9362,26100.0
2012-06-04 12:35:00,35.07,35.11,35.04,35.08,22500.0,24.9291,24.9575,24.9077,24.9362,22500.0
2012-06-04 12:40:00,35.1,35.15,35.09,35.12,23500.0,24.9504,24.9859,24.9433,24.9646,23500.0
2012-06-04 12:45:00,35.12,35.16,35.11,35.14,219000.0,24.9646,24.993,24.9575,24.9788,219000.0
2012-06-04 12:50:00,35.13,35.17,35.08,35.14,77600.0,24.9717,25.0001,24.9362,24.9788,77600.0
2012-06-04 12:55:00,35.14,35.19,35.12,35.17,36600.0,24.9788,25.0144,24.9646,25.0001,36600.0
2012-06-04 13:00:00,35.18,35.24,35.17,35.21,57900.0,25.0072,25.0499,25.0001,25.0286,57900.0
2012-06-04 13:05:00,35.22,35.23,35.16,35.19,24100.0,25.0357,25.0428,24.993,25.0144,24100.0
2012-06-04 13:10:00,35.2,35.2,35.15,35.17,32700.0,25.0215,25.0215,24.9859,25.0001,32700.0
2012-06-04 13:15:00,35.17,35.22,35.13,35.14,35800.0,25.0001,25.0357,24.9717,24.9788,35800.0
2012-06-04 13:20:00,35.13,35.13,35.08,35.08,18800.0,24.9717,24.9717,24.9362,24.9362,18800.0
2012-06-04 13:25:00,35.07,35.1,35.04,35.09,22700.0,24.9291,24.9504,24.9077,24.9433,22700.0
2012-06-04 13:30:00,35.1,35.1,35.03,35.1,41600.0,24.9504,24.9504,24.9006,24.9504,41600.0
2012-06-04 13:35:00,35.09,35.25,35.09,35.22,36900.0,24.9433,25.057,24.9433,25.0357,36900.0
2012-06-04 13:40:00,35.21,35.29,35.21,35.29,21400.0,25.0286,25.0854,25.0286,25.0854,21400.0
2012-06-04 13:45:00,35.28,35.28,35.2,35.25,32700.0,25.0783,25.0783,25.0215,25.057,32700.0
2012-06-04 13:50:00,35.25,35.3,35.22,35.25,37000.0,25.057,25.0925,25.0357,25.057,37000.0
2012-06-04 13:55:00,35.24,35.29,35.19,35.27,26700.0,25.0499,25.0854,25.0144,25.0712,26700.0
2012-06-04 14:00:00,35.27,35.33,35.21,35.33,30100.0,25.0712,25.1139,25.0286,25.1139,30100.0
2012-06-04 14:05:00,35.33,35.35,35.3,35.32,43600.0,25.1139,25.1281,25.0925,25.1068,43600.0
2012-06-04 14:10:00,35.32,35.37,35.32,35.36,22600.0,25.1068,25.1423,25.1068,25.1352,22600.0
2012-06-04 14:15:00,35.36,35.48,35.34,35.47,42500.0,25.1352,25.2205,25.121,25.2134,42500.0
2012-06-04 14:20:00,35.47,35.49,35.43,35.48,36600.0,25.2134,25.2276,25.185,25.2205,36600.0
2012-06-04 14:25:00,35.47,35.51,35.44,35.49,23300.0,25.2134,25.2418,25.1921,25.2276,23300.0
2012-06-04 14:30:00,35.49,35.55,35.46,35.55,27800.0,25.2276,25.2703,25.2063,25.2703,27800.0
2012-06-04 14:35:00,35.55,35.64,35.55,35.61,75200.0,25.2703,25.3342,25.2703,25.3129,75200.0
2012-06-04 14:40:00,35.62,35.68,35.58,35.67,42500.0,25.32,25.3627,25.2916,25.3556,42500.0
2012-06-04 14:45:00,35.68,35.73,35.67,35.67,34200.0,25.3627,25.3982,25.3556,25.3556,34200.0
2012-06-04 14:50:00,35.68,35.68,35.64,35.68,26300.0,25.3627,25.3627,25.3342,25.3627,26300.0
2012-06-04 14:55:00,35.69,35.69,35.59,35.62,31800.0,25.3698,25.3698,25.2987,25.32,31800.0
2012-06-04 15:00:00,35.63,35.66,35.59,35.61,63400.0,25.3271,25.3484,25.2987,25.3129,63400.0
2012-06-04 15:05:00,35.61,35.63,35.57,35.59,24900.0,25.3129,25.3271,25.2845,25.2987,24900.0
2012-06-04 15:10:00,35.58,35.58,35.48,35.48,56200.0,25.2916,25.2916,25.2205,25.2205,56200.0
2012-06-04 15:15:00,35.48,35.49,35.42,35.47,56300.0,25.2205,25.2276,25.1778,25.2134,56300.0
2012-06-04 15:20:00,35.47,35.47,35.41,35.46,44100.0,25.2134,25.2134,25.1707,25.2063,44100.0
2012-06-04 15:25:00,35.45,35.54,35.41,35.51,53300.0,25.1992,25.2631,25.1707,25.2418,53300.0
2012-06-04 15:30:00,35.51,35.51,35.46,35.48,40400.0,25.2418,25.2418,25.2063,25.2205,40400.0
2012-06-04 15:35:00,35.49,35.49,35.41,35.46,55900.0,25.2276,25.2276,25.1707,25.2063,55900.0
2012-06-04 15:40:00,35.46,35.57,35.44,35.57,76200.0,25.2063,25.2845,25.1921,25.2845,76200.0
2012-06-04 15:45:00,35.57,35.65,35.57,35.64,130800.0,25.2845,25.3413,25.2845,25.3342,130800.0
2012-06-04 15:50:00,35.64,35.65,35.61,35.62,133200.0,25.3342,25.3413,25.3129,25.32,133200.0
2012-06-04 15:55:00,35.63,35.69,35.63,35.66,180800.0,25.3271,25.3698,25.3271,25.3484,180800.0
2012-06-05 09:30:00,35.4,35.51,35.33,35.38,41300.0,25.1636,25.2418,25.1139,25.1494,41300.0
2012-06-05 09:35:00,35.38,35.5,35.38,35.43,26800.0,25.1494,25.2347,25.1494,25.185,26800.0
2012-06-05 09:40:00,35.42,35.46,35.27,35.27,23900.0,25.1778,25.2063,25.0712,25.0712,23900.0
2012-06-05 09:45:00,35.27,35.53,35.27,35.47,28200.0,25.0712,25.256,25.0712,25.2134,28200.0
2012-06-05 09:50:00,35.45,35.54,35.43,35.54,23100.0,25.1992,25.2631,25.185,25.2631,23100.0
2012-06-05 09:55:00,35.54,35.59,35.5,35.56,27100.0,25.2631,25.2987,25.2347,25.2774,27100.0
2012-06-05 10:00:00,35.55,35.78,35.55,35.68,58700.0,25.2703,25.4337,25.2703,25.3627,58700.0
2012-06-05 10:05:00,35.68,35.71,35.64,35.69,22000.0,25.3627,25.384,25.3342,25.3698,22000.0
2012-06-05 10:10:00,35.69,35.69,35.62,35.65,44700.0,25.3698,25.3698,25.32,25.3413,44700.0
2012-06-05 10:15:00,35.65,35.73,35.65,35.68,35100.0,25.3413,25.3982,25.3413,25.3627,35100.0
2012-06-05 10:20:00,35.69,35.79,35.68,35.79,26900.0,25.3698,25.4409,25.3627,25.4409,26900.0
2012-06-05 10:25:00,35.79,35.85,35.75,35.78,43000.0,25.4409,25.4835,25.4124,25.4337,43000.0
2012-06-05 10:30:00,35.79,35.79,35.64,35.65,22800.0,25.4409,25.4409,25.3342,25.3413,22800.0
2012-06-05 10:35:00,35.64,35.65,35.61,35.62,16000.0,25.3342,25.3413,25.3129,25.32,16000.0
2012-06-05 10:40:00,35.62,35.64,35.56,35.6,26400.0,25.32,25.3342,25.2774,25.3058,26400.0
2012-06-05 10:45:00,35.62,35.68,35.59,35.67,30500.0,25.32,25.3627,25.2987,25.3556,30500.0
2012-06-05 10:50:00,35.67,35.69,35.62,35.64,24300.0,25.3556,25.3698,25.32,25.3342,24300.0
2012-06-05 10:55:00,35.64,35.65,35.52,35.54,27200.0,25.3342,25.3413,25.2489,25.2631,27200.0
2012-06-05 11:00:00,35.54,35.55,35.49,35.5,13200.0,25.2631,25.2703,25.2276,25.2347,13200.0
2012-06-05 11:05:00,35.5,35.58,35.5,35.57,14000.0,25.2347,25.2916,25.2347,25.2845,14000.0
2012-06-05 11:10:00,35.56,35.66,35.56,35.64,23500.0,25.2774,25.3484,25.2774,25.3342,23500.0
2012-06-05 11:15:00,35.65,35.67,35.61,35.65,15300.0,25.3413,25.3556,25.3129,25.3413,15300.0
2012-06-05 11:20:00,35.65,35.66,35.63,35.64,26200.0,25.3413,25.3484,25.3271,25.3342,26200.0
2012-06-05 11:25:00,35.66,35.67,35.61,35.63,15900.0,25.3484,25.3556,25.3129,25.3271,15900.0
2012-06-05 11:30:00,35.63,35.68,35.63,35.66,27200.0,25.3271,25.3627,25.3271,25.3484,27200.0
2012-06-05 11:35:00,35.65,35.68,35.53,35.56,26300.0,25.3413,25.3627,25.256,25.2774,26300.0
2012-06-05 11:40:00,35.57,35.58,35.51,35.56,27700.0,25.2845,25.2916,25.2418,25.2774,27700.0
2012-06-05 11:45:00,35.57,35.59,35.57,35.57,15300.0,25.2845,25.2987,25.2845,25.2845,15300.0
2012-06-05 11:50:00,35.57,35.57,35.51,35.52,14500.0,25.2845,25.2845,25.2418,25.2489,14500.0
2012-06-05 11:55:00,35.52,35.54,35.5,35.51,28700.0,25.2489,25.2631,25.2347,25.2418,28700.0
2012-06-05 12:00:00,35.51,35.57,35.51,35.55,15600.0,25.2418,25.2845,25.2418,25.2703,15600.0
2012-06-05 12:05:00,35.55,35.62,35.55,35.58,41700.0,25.2703,25.32,25.2703,25.2916,41700.0
2012-06-05 12:10:00,35.57,35.59,35.53,35.53,12400.0,25.2845,25.2987,25.256,25.256,12400.0
2012-06-05 12:15:00,35.53,35.54,35.47,35.49,21000.0,25.256,25.2631,25.2134,25.2276,21000.0
2012-06-05 12:20:00,35.49,35.55,35.46,35.54,138200.0,25.2276,25.2703,25.2063,25.2631,138200.0
2012-06-05 12:25:00,35.54,35.58,35.54,35.56,69200.0,25.2631,25.2916,25.2631,25.2774,69200.0
2012-06-05 12:30:00,35.57,35.66,35.57,35.64,145500.0,25.2845,25.3484,25.2845,25.3342,145500.0
2012-06-05 12:35:00,35.64,35.64,35.59,35.62,20900.0,25.3342,25.3342,25.2987,25.32,20900.0
2012-06-05 12:40:00,35.61,35.63,35.6,35.6,8800.0,25.3129,25.3271,25.3058,25.3058,8800.0
2012-06-05 12:45:00,35.6,35.6,35.54,35.55,13400.0,25.3058,25.3058,25.2631,25.2703,13400.0
2012-06-05 12:50:00,35.54,35.6,35.53,35.54,23500.0,25.2631,25.3058,25.256,25.2631,23500.0
2012-06-05 12:55:00,35.53,35.59,35.53,35.58,20300.0,25.256,25.2987,25.256,25.2916,20300.0
2012-06-05 13:00:00,35.56,35.59,35.53,35.58,7900.0,25.2774,25.2987,25.256,25.2916,7900.0
2012-06-05 13:05:00,35.59,35.59,35.52,35.54,12400.0,25.2987,25.2987,25.2489,25.2631,12400.0
2012-06-05 13:10:00,35.54,35.56,35.51,35.51,12900.0,25.2631,25.2774,25.2418,25.2418,12900.0
2012-06-05 13:15:00,35.52,35.52,35.4,35.41,64800.0,25.2489,25.2489,25.1636,25.1707,64800.0
2012-06-05 13:20:00,35.41,35.45,35.41,35.41,14800.0,25.1707,25.1992,25.1707,25.1707,14800.0
2012-06-05 13:25:00,35.42,35.45,35.42,35.44,15200.0,25.1778,25.1992,25.1778,25.1921,15200.0
2012-06-05 13:30:00,35.44,35.45,35.42,35.42,10900.0,25.1921,25.1992,25.1778,25.1778,10900.0
2012-06-05 13:35:00,35.42,35.47,35.4,35.45,21400.0,25.1778,25.2134,25.1636,25.1992,21400.0
2012-06-05 13:40:00,35.46,35.51,35.44,35.5,17400.0,25.2063,25.2418,25.1921,25.2347,17400.0
2012-06-05 13:45:00,35.51,35.54,35.51,35.52,11200.0,25.2418,25.2631,25.2418,25.2489,11200.0
2012-06-05 13:50:00,35.52,35.6,35.52,35.58,27500.0,25.2489,25.3058,25.2489,25.2916,27500.0
2012-06-05 13:55:00,35.58,35.58,35.53,35.53,6000.0,25.2916,25.2916,25.256,25.256,6000.0
2012-06-05 14:00:00,35.53,35.53,35.49,35.49,6700.0,25.256,25.256,25.2276,25.2276,6700.0
2012-06-05 14:05:00,35.49,35.59,35.49,35.57,16100.0,25.2276,25.2987,25.2276,25.2845,16100.0
2012-06-05 14:10:00,35.56,35.62,35.55,35.62,19300.0,25.2774,25.32,25.2703,25.32,19300.0
2012-06-05 14:15:00,35.62,35.72,35.61,35.72,39500.0,25.32,25.3911,25.3129,25.3911,39500.0
2012-06-05 14:20:00,35.72,35.73,35.68,35.73,40400.0,25.3911,25.3982,25.3627,25.3982,40400.0
2012-06-05 14:25:00,35.73,35.74,35.69,35.73,22700.0,25.3982,25.4053,25.3698,25.3982,22700.0
2012-06-05 14:30:00,35.71,35.72,35.69,35.71,14200.0,25.384,25.3911,25.3698,25.384,14200.0
2012-06-05 14:35:00,35.71,35.72,35.65,35.66,10800.0,25.384,25.3911,25.3413,25.3484,10800.0
2012-06-05 14:40:00,35.66,35.66,35.63,35.63,22300.0,25.3484,25.3484,25.3271,25.3271,22300.0
2012-06-05 14:45:00,35.62,35.64,35.59,35.6,32900.0,25.32,25.3342,25.2987,25.3058,32900.0
2012-06-05 14:50:00,35.59,35.61,35.56,35.58,19000.0,25.2987,25.3129,25.2774,25.2916,19000.0
2012-06-05 14:55:00,35.58,35.62,35.57,35.62,27300.0,25.2916,25.32,25.2845,25.32,27300.0
2012-06-05 15:00:00,35.62,35.68,35.61,35.63,34300.0,25.32,25.3627,25.3129,25.3271,34300.0
2012-06-05 15:05:00,35.63,35.64,35.6,35.6,24500.0,25.3271,25.3342,25.3058,25.3058,24500.0
2012-06-05 15:10:00,35.6,35.63,35.58,35.6,25700.0,25.3058,25.3271,25.2916,25.3058,25700.0
2012-06-05 15:15:00,35.6,35.63,35.56,35.57,54100.0,25.3058,25.3271,25.2774,25.2845,54100.0
2012-06-05 15:20:00,35.57,35.58,35.55,35.57,38600.0,25.2845,25.2916,25.2703,25.2845,38600.0
2012-06-05 15:25:00,35.56,35.59,35.56,35.57,40500.0,25.2774,25.2987,25.2774,25.2845,40500.0
2012-06-05 15:30:00,35.56,35.65,35.56,35.65,49700.0,25.2774,25.3413,25.2774,25.3413,49700.0
2012-06-05 15:35:00,35.65,35.7,35.62,35.7,43600.0,25.3413,25.3769,25.32,25.3769,43600.0
2012-06-05 15:40:00,35.7,35.74,35.7,35.73,54700.0,25.3769,25.4053,25.3769,25.3982,54700.0
2012-06-05 15:45:00,35.73,35.73,35.66,35.71,100300.0,25.3982,25.3982,25.3484,25.384,100300.0
2012-06-05 15:50:00,35.71,35.71,35.66,35.69,152400.0,25.384,25.384,25.3484,25.3698,152400.0
2012-06-05 15:55:00,35.68,35.71,35.64,35.69,199000.0,25.3627,25.384,25.3342,25.3698,199000.0
2012-06-06 09:30:00,36.17,36.55,36.08,36.45,75200.0,25.711,25.9811,25.647,25.91,75200.0
2012-06-06 09:35:00,36.45,36.45,36.34,36.42,41900.0,25.91,25.91,25.8318,25.8887,41900.0
2012-06-06 09:40:00,36.41,36.57,36.41,36.57,51400.0,25.8816,25.9953,25.8816,25.9953,51400.0
2012-06-06 09:45:00,36.57,36.7,36.57,36.67,49400.0,25.9953,26.0877,25.9953,26.0664,49400.0
2012-06-06 09:50:00,36.66,36.66,36.52,36.62,38600.0,26.0593,26.0593,25.9598,26.0308,38600.0
2012-06-06 09:55:00,36.62,36.67,36.59,36.61,67600.0,26.0308,26.0664,26.0095,26.0237,67600.0
2012-06-06 10:00:00,36.62,36.65,36.54,36.54,54000.0,26.0308,26.0522,25.974,25.974,54000.0
2012-06-06 10:05:00,36.53,36.62,36.53,36.6,26800.0,25.9669,26.0308,25.9669,26.0166,26800.0
2012-06-06 10:10:00,36.6,36.6,36.54,36.57,31400.0,26.0166,26.0166,25.974,25.9953,31400.0
2012-06-06 10:15:00,36.59,36.62,36.5,36.51,47300.0,26.0095,26.0308,25.9455,25.9527,47300.0
2012-06-06 10:20:00,36.49,36.49,36.41,36.43,36800.0,25.9384,25.9384,25.8816,25.8958,36800.0
2012-06-06 10:25:00,36.43,36.47,36.42,36.45,23000.0,25.8958,25.9242,25.8887,25.91,23000.0
2012-06-06 10:30:00,36.45,36.5,36.43,36.48,24800.0,25.91,25.9455,25.8958,25.9313,24800.0
2012-06-06 10:35:00,36.47,36.51,36.45,36.47,22300.0,25.9242,25.9527,25.91,25.9242,22300.0
2012-06-06 10:40:00,36.47,36.52,36.47,36.51,27000.0,25.9242,25.9598,25.9242,25.9527,27000.0
2012-06-06 10:45:00,36.51,36.58,36.51,36.56,33800.0,25.9527,26.0024,25.9527,25.9882,33800.0
2012-06-06 10:50:00,36.56,36.57,36.51,36.52,25100.0,25.9882,25.9953,25.9527,25.9598,25100.0
2012-06-06 10:55:00,36.52,36.54,36.5,36.52,37000.0,25.9598,25.974,25.9455,25.9598,37000.0
2012-06-06 11:00:00,36.51,36.53,36.5,36.51,39300.0,25.9527,25.9669,25.9455,25.9527,39300.0
2012-06-06 11:05:00,36.51,36.56,36.49,36.56,67400.0,25.9527,25.9882,25.9384,25.9882,67400.0
2012-06-06 11:10:00,36.55,36.59,36.55,36.59,36500.0,25.9811,26.0095,25.9811,26.0095,36500.0
2012-06-06 11:15:00,36.58,36.6,36.55,36.58,39900.0,26.0024,26.0166,25.9811,26.0024,39900.0
2012-06-06 11:20:00,36.58,36.69,36.58,36.69,45500.0,26.0024,26.0806,26.0024,26.0806,45500.0
2012-06-06 11:25:00,36.69,36.77,36.68,36.77,34000.0,26.0806,26.1375,26.0735,26.1375,34000.0
2012-06-06 11:30:00,36.76,36.77,36.68,36.7,23400.0,26.1304,26.1375,26.0735,26.0877,23400.0
2012-06-06 11:35:00,36.72,36.74,36.64,36.68,22300.0,26.1019,26.1161,26.0451,26.0735,22300.0
2012-06-06 11:40:00,36.68,36.72,36.66,36.72,15200.0,26.0735,26.1019,26.0593,26.1019,15200.0
2012-06-06 11:45:00,36.72,36.8,36.71,36.8,26400.0,26.1019,26.1588,26.0948,26.1588,26400.0
2012-06-06 11:50:00,36.8,36.8,36.76,36.79,17600.0,26.1588,26.1588,26.1304,26.1517,17600.0
2012-06-06 11:55:00,36.79,36.8,36.75,36.78,28900.0,26.1517,26.1588,26.1233,26.1446,28900.0
2012-06-06 12:00:00,36.78,36.79,36.75,36.77,20800.0,26.1446,26.1517,26.1233,26.1375,20800.0
2012-06-06 12:05:00,36.79,36.79,36.76,36.77,14200.0,26.1517,26.1517,26.1304,26.1375,14200.0
2012-06-06 12:10:00,36.76,36.79,36.76,36.76,8500.0,26.1304,26.1517,26.1304,26.1304,8500.0
2012-06-06 12:15:00,36.76,36.77,36.71,36.71,50400.0,26.1304,26.1375,26.0948,26.0948,50400.0
2012-06-06 12:20:00,36.71,36.75,36.69,36.71,22800.0,26.0948,26.1233,26.0806,26.0948,22800.0
2012-06-06 12:25:00,36.71,36.72,36.68,36.68,19300.0,26.0948,26.1019,26.0735,26.0735,19300.0
2012-06-06 12:30:00,36.68,36.71,36.65,36.7,13400.0,26.0735,26.0948,26.0522,26.0877,13400.0
2012-06-06 12:35:00,36.71,36.73,36.71,36.72,15200.0,26.0948,26.109,26.0948,26.1019,15200.0
2012-06-06 12:40:00,36.73,36.75,36.71,36.74,21500.0,26.109,26.1233,26.0948,26.1161,21500.0
2012-06-06 12:45:00,36.74,36.74,36.7,36.72,4800.0,26.1161,26.1161,26.0877,26.1019,4800.0
2012-06-06 12:50:00,36.71,36.71,36.66,36.67,9500.0,26.0948,26.0948,26.0593,26.0664,9500.0
2012-06-06 12:55:00,36.66,36.69,36.64,36.64,20500.0,26.0593,26.0806,26.0451,26.0451,20500.0
2012-06-06 13:00:00,36.64,36.64,36.56,36.56,10900.0,26.0451,26.0451,25.9882,25.9882,10900.0
2012-06-06 13:05:00,36.57,36.58,36.53,36.55,24600.0,25.9953,26.0024,25.9669,25.9811,24600.0
2012-06-06 13:10:00,36.55,36.55,36.52,36.52,13300.0,25.9811,25.9811,25.9598,25.9598,13300.0
2012-06-06 13:15:00,36.52,36.52,36.46,36.48,16800.0,25.9598,25.9598,25.9171,25.9313,16800.0
2012-06-06 13:20:00,36.48,36.48,36.43,36.43,27000.0,25.9313,25.9313,25.8958,25.8958,27000.0
2012-06-06 13:25:00,36.43,36.47,36.39,36.47,43900.0,25.8958,25.9242,25.8674,25.9242,43900.0
2012-06-06 13:30:00,36.48,36.52,36.46,36.52,24200.0,25.9313,25.9598,25.9171,25.9598,24200.0
2012-06-06 13:35:00,36.52,36.57,36.52,36.56,14000.0,25.9598,25.9953,25.9598,25.9882,14000.0
2012-06-06 13:40:00,36.55,36.55,36.48,36.48,64100.0,25.9811,25.9811,25.9313,25.9313,64100.0
2012-06-06 13:45:00,36.48,36.49,36.45,36.46,16500.0,25.9313,25.9384,25.91,25.9171,16500.0
2012-06-06 13:50:00,36.46,36.46,36.43,36.44,6900.0,25.9171,25.9171,25.8958,25.9029,6900.0
2012-06-06 13:55:00,36.44,36.44,36.33,36.37,49000.0,25.9029,25.9029,25.8247,25.8531,49000.0
2012-06-06 14:00:00,36.37,36.44,36.36,36.39,35100.0,25.8531,25.9029,25.846,25.8674,35100.0
2012-06-06 14:05:00,36.4,36.4,36.31,36.31,61000.0,25.8745,25.8745,25.8105,25.8105,61000.0
2012-06-06 14:10:00,36.3,36.35,36.27,36.33,46200.0,25.8034,25.8389,25.7821,25.8247,46200.0
2012-06-06 14:15:00,36.33,36.41,36.33,36.4,26900.0,25.8247,25.8816,25.8247,25.8745,26900.0
2012-06-06 14:20:00,36.41,36.41,36.34,36.35,15800.0,25.8816,25.8816,25.8318,25.8389,15800.0
2012-06-06 14:25:00,36.34,36.41,36.32,36.39,23000.0,25.8318,25.8816,25.8176,25.8674,23000.0
2012-06-06 14:30:00,36.39,36.43,36.38,36.41,31300.0,25.8674,25.8958,25.8602,25.8816,31300.0
2012-06-06 14:35:00,36.42,36.46,36.42,36.46,20200.0,25.8887,25.9171,25.8887,25.9171,20200.0
2012-06-06 14:40:00,36.45,36.49,36.45,36.49,15200.0,25.91,25.9384,25.91,25.9384,15200.0
2012-06-06 14:45:00,36.49,36.5,36.47,36.49,19900.0,25.9384,25.9455,25.9242,25.9384,19900.0
2012-06-06 14:50:00,36.49,36.49,36.43,36.44,24900.0,25.9384,25.9384,25.8958,25.9029,24900.0
2012-06-06 14:55:00,36.44,36.46,36.42,36.43,20800.0,25.9029,25.9171,25.8887,25.8958,20800.0
2012-06-06 15:00:00,36.42,36.45,36.41,36.42,14800.0,25.8887,25.91,25.8816,25.8887,14800.0
2012-06-06 15:05:00,36.43,36.49,36.41,36.48,30800.0,25.8958,25.9384,25.8816,25.9313,30800.0
2012-06-06 15:10:00,36.48,36.52,36.47,36.49,22800.0,25.9313,25.9598,25.9242,25.9384,22800.0
2012-06-06 15:15:00,36.49,36.5,36.45,36.45,36000.0,25.9384,25.9455,25.91,25.91,36000.0
2012-06-06 15:20:00,36.44,36.51,36.44,36.47,64900.0,25.9029,25.9527,25.9029,25.9242,64900.0
2012-06-06 15:25:00,36.47,36.52,36.45,36.49,52800.0,25.9242,25.9598,25.91,25.9384,52800.0
2012-06-06 15:30:00,36.5,36.56,36.5,36.56,54600.0,25.9455,25.9882,25.9455,25.9882,54600.0
2012-06-06 15:35:00,36.56,36.58,36.55,36.55,50700.0,25.9882,26.0024,25.9811,25.9811,50700.0
2012-06-06 15:40:00,36.55,36.62,36.55,36.62,48100.0,25.9811,26.0308,25.9811,26.0308,48100.0
2012-06-06 15:45:00,36.61,36.67,36.61,36.67,104400.0,26.0237,26.0664,26.0237,26.0664,104400.0
2012-06-06 15:50:00,36.67,36.72,36.64,36.71,95000.0,26.0664,26.1019,26.0451,26.0948,95000.0
2012-06-06 15:55:00,36.72,36.77,36.65,36.77,216100.0,26.1019,26.1375,26.0522,26.1375,216100.0
2012-06-07 09:30:00,37.28,37.7,37.18,37.58,113700.0,26.5,26.7986,26.4289,26.7133,113700.0
2012-06-07 09:35:00,37.54,37.98,37.54,37.93,78600.0,26.6848,26.9976,26.6848,26.962,78600.0
2012-06-07 09:40:00,37.92,37.95,37.75,37.89,72000.0,26.9549,26.9763,26.8341,26.9336,72000.0
2012-06-07 09:45:00,37.89,37.91,37.75,37.76,47200.0,26.9336,26.9478,26.8341,26.8412,47200.0
2012-06-07 09:50:00,37.76,37.77,37.65,37.75,50300.0,26.8412,26.8483,26.763,26.8341,50300.0
2012-06-07 09:55:00,37.75,37.84,37.7,37.81,54800.0,26.8341,26.8981,26.7986,26.8767,54800.0
2012-06-07 10:00:00,37.8,37.87,37.59,37.61,89500.0,26.8696,26.9194,26.7204,26.7346,89500.0
2012-06-07 10:05:00,37.6,37.71,37.56,37.59,58100.0,26.7275,26.8057,26.699,26.7204,58100.0
2012-06-07 10:10:00,37.55,37.55,37.38,37.4,65900.0,26.6919,26.6919,26.5711,26.5853,65900.0
2012-06-07 10:15:00,37.39,37.41,37.26,37.3,46700.0,26.5782,26.5924,26.4858,26.5142,46700.0
2012-06-07 10:20:00,37.29,37.32,37.23,37.27,48600.0,26.5071,26.5284,26.4645,26.4929,48600.0
2012-06-07 10:25:00,37.28,37.48,37.27,37.44,48600.0,26.5,26.6422,26.4929,26.6137,48600.0
2012-06-07 10:30:00,37.43,37.46,37.35,37.35,36200.0,26.6066,26.628,26.5498,26.5498,36200.0
2012-06-07 10:35:00,37.34,37.34,37.23,37.28,26600.0,26.5427,26.5427,26.4645,26.5,26600.0
2012-06-07 10:40:00,37.28,37.32,37.23,37.24,30500.0,26.5,26.5284,26.4645,26.4716,30500.0
2012-06-07 10:45:00,37.25,37.29,37.16,37.21,31800.0,26.4787,26.5071,26.4147,26.4502,31800.0
2012-06-07 10:50:00,37.21,37.22,37.11,37.16,30100.0,26.4502,26.4573,26.3792,26.4147,30100.0
2012-06-07 10:55:00,37.16,37.17,37.1,37.17,22800.0,26.4147,26.4218,26.372,26.4218,22800.0
2012-06-07 11:00:00,37.19,37.31,37.16,37.29,40100.0,26.436,26.5213,26.4147,26.5071,40100.0
2012-06-07 11:05:00,37.3,37.3,37.2,37.23,37500.0,26.5142,26.5142,26.4431,26.4645,37500.0
2012-06-07 11:10:00,37.23,37.24,37.16,37.19,26700.0,26.4645,26.4716,26.4147,26.436,26700.0
2012-06-07 11:15:00,37.17,37.19,37.1,37.11,29000.0,26.4218,26.436,26.372,26.3792,29000.0
2012-06-07 11:20:00,37.1,37.23,37.09,37.23,30300.0,26.372,26.4645,26.3649,26.4645,30300.0
2012-06-07 11:25:00,37.22,37.25,37.17,37.17,20700.0,26.4573,26.4787,26.4218,26.4218,20700.0
2012-06-07 11:30:00,37.2,37.24,37.15,37.23,22800.0,26.4431,26.4716,26.4076,26.4645,22800.0
2012-06-07 11:35:00,37.23,37.33,37.22,37.28,23800.0,26.4645,26.5355,26.4573,26.5,23800.0
2012-06-07 11:40:00,37.29,37.33,37.29,37.33,16100.0,26.5071,26.5355,26.5071,26.5355,16100.0
2012-06-07 11:45:00,37.35,37.36,37.3,37.36,20600.0,26.5498,26.5569,26.5142,26.5569,20600.0
2012-06-07 11:50:00,37.37,37.44,37.36,37.41,30100.0,26.564,26.6137,26.5569,26.5924,30100.0
2012-06-07 11:55:00,37.4,37.42,37.37,37.4,18700.0,26.5853,26.5995,26.564,26.5853,18700.0
2012-06-07 12:00:00,37.38,37.4,37.34,37.34,76900.0,26.5711,26.5853,26.5427,26.5427,76900.0
2012-06-07 12:05:00,37.34,37.34,37.27,37.31,23500.0,26.5427,26.5427,26.4929,26.5213,23500.0
2012-06-07 12:10:00,37.3,37.33,37.27,37.33,22100.0,26.5142,26.5355,26.4929,26.5355,22100.0
2012-06-07 12:15:00,37.35,37.43,37.34,37.37,30700.0,26.5498,26.6066,26.5427,26.564,30700.0
2012-06-07 12:20:00,37.37,37.4,37.32,37.34,31200.0,26.564,26.5853,26.5284,26.5427,31200.0
2012-06-07 12:25:00,37.35,37.35,37.3,37.34,21700.0,26.5498,26.5498,26.5142,26.5427,21700.0
2012-06-07 12:30:00,37.35,37.36,37.27,37.29,15700.0,26.5498,26.5569,26.4929,26.5071,15700.0
2012-06-07 12:35:00,37.3,37.32,37.26,37.3,9200.0,26.5142,26.5284,26.4858,26.5142,9200.0
2012-06-07 12:40:00,37.3,37.31,37.21,37.25,23700.0,26.5142,26.5213,26.4502,26.4787,23700.0
2012-06-07 12:45:00,37.26,37.26,37.19,37.19,22200.0,26.4858,26.4858,26.436,26.436,22200.0
2012-06-07 12:50:00,37.19,37.23,37.17,37.23,23600.0,26.436,26.4645,26.4218,26.4645,23600.0
2012-06-07 12:55:00,37.23,37.23,37.18,37.2,20200.0,26.4645,26.4645,26.4289,26.4431,20200.0
2012-06-07 13:00:00,37.19,37.24,37.18,37.23,17800.0,26.436,26.4716,26.4289,26.4645,17800.0
2012-06-07 13:05:00,37.25,37.25,37.19,37.19,20600.0,26.4787,26.4787,26.436,26.436,20600.0
2012-06-07 13:10:00,37.18,37.21,37.16,37.17,18200.0,26.4289,26.4502,26.4147,26.4218,18200.0
2012-06-07 13:15:00,37.18,37.26,37.18,37.26,27100.0,26.4289,26.4858,26.4289,26.4858,27100.0
2012-06-07 13:20:00,37.26,37.35,37.25,37.35,112600.0,26.4858,26.5498,26.4787,26.5498,112600.0
2012-06-07 13:25:00,37.35,37.39,37.34,37.37,24200.0,26.5498,26.5782,26.5427,26.564,24200.0
2012-06-07 13:30:00,37.37,37.44,37.37,37.43,37300.0,26.564,26.6137,26.564,26.6066,37300.0
2012-06-07 13:35:00,37.44,37.49,37.43,37.47,27200.0,26.6137,26.6493,26.6066,26.6351,27200.0
2012-06-07 13:40:00,37.47,37.52,37.42,37.52,45500.0,26.6351,26.6706,26.5995,26.6706,45500.0
2012-06-07 13:45:00,37.52,37.57,37.52,37.55,57100.0,26.6706,26.7061,26.6706,26.6919,57100.0
2012-06-07 13:50:00,37.54,37.55,37.46,37.48,64000.0,26.6848,26.6919,26.628,26.6422,64000.0
2012-06-07 13:55:00,37.48,37.48,37.4,37.4,23700.0,26.6422,26.6422,26.5853,26.5853,23700.0
2012-06-07 14:00:00,37.41,37.41,37.38,37.38,26900.0,26.5924,26.5924,26.5711,26.5711,26900.0
2012-06-07 14:05:00,37.38,37.39,37.34,37.36,20900.0,26.5711,26.5782,26.5427,26.5569,20900.0
2012-06-07 14:10:00,37.36,37.39,37.36,37.39,7700.0,26.5569,26.5782,26.5569,26.5782,7700.0
2012-06-07 14:15:00,37.38,37.46,37.38,37.42,34300.0,26.5711,26.628,26.5711,26.5995,34300.0
2012-06-07 14:20:00,37.42,37.48,37.4,37.47,23700.0,26.5995,26.6422,26.5853,26.6351,23700.0
2012-06-07 14:25:00,37.47,37.5,37.45,37.48,33800.0,26.6351,26.6564,26.6208,26.6422,33800.0
2012-06-07 14:30:00,37.48,37.5,37.45,37.49,27100.0,26.6422,26.6564,26.6208,26.6493,27100.0
2012-06-07 14:35:00,37.49,37.51,37.48,37.49,21900.0,26.6493,26.6635,26.6422,26.6493,21900.0
2012-06-07 14:40:00,37.48,37.51,37.46,37.48,28800.0,26.6422,26.6635,26.628,26.6422,28800.0
2012-06-07 14:45:00,37.48,37.52,37.47,37.51,19400.0,26.6422,26.6706,26.6351,26.6635,19400.0
2012-06-07 14:50:00,37.52,37.52,37.49,37.5,15600.0,26.6706,26.6706,26.6493,26.6564,15600.0
2012-06-07 14:55:00,37.5,37.52,37.45,37.48,27100.0,26.6564,26.6706,26.6208,26.6422,27100.0
2012-06-07 15:00:00,37.48,37.48,37.41,37.41,30900.0,26.6422,26.6422,26.5924,26.5924,30900.0
2012-06-07 15:05:00,37.4,37.41,37.36,37.36,39500.0,26.5853,26.5924,26.5569,26.5569,39500.0
2012-06-07 15:10:00,37.36,37.4,37.36,37.39,24000.0,26.5569,26.5853,26.5569,26.5782,24000.0
2012-06-07 15:15:00,37.4,37.41,37.32,37.34,55800.0,26.5853,26.5924,26.5284,26.5427,55800.0
2012-06-07 15:20:00,37.35,37.36,37.28,37.3,56700.0,26.5498,26.5569,26.5,26.5142,56700.0
2012-06-07 15:25:00,37.3,37.34,37.28,37.33,66400.0,26.5142,26.5427,26.5,26.5355,66400.0
2012-06-07 15:30:00,37.32,37.36,37.29,37.35,87900.0,26.5284,26.5569,26.5071,26.5498,87900.0
2012-06-07 15:35:00,37.35,37.36,37.26,37.27,106500.0,26.5498,26.5569,26.4858,26.4929,106500.0
2012-06-07 15:40:00,37.28,37.31,37.18,37.18,117400.0,26.5,26.5213,26.4289,26.4289,117400.0
2012-06-07 15:45:00,37.17,37.22,37.12,37.21,165400.0,26.4218,26.4573,26.3863,26.4502,165400.0
2012-06-07 15:50:00,37.21,37.21,37.09,37.16,182400.0,26.4502,26.4502,26.3649,26.4147,182400.0
2012-06-07 15:55:00,37.16,37.32,37.13,37.29,792600.0,26.4147,26.5284,26.3934,26.5071,792600.0
2012-06-08 09:30:00,37.01,37.05,36.57,36.57,87900.0,26.3081,26.3365,25.9953,25.9953,87900.0
2012-06-08 09:35:00,36.63,36.8,36.63,36.74,24100.0,26.038,26.1588,26.038,26.1161,24100.0
2012-06-08 09:40:00,36.71,36.78,36.64,36.77,25500.0,26.0948,26.1446,26.0451,26.1375,25500.0
2012-06-08 09:45:00,36.76,36.84,36.64,36.8,45200.0,26.1304,26.1872,26.0451,26.1588,45200.0
2012-06-08 09:50:00,36.8,36.9,36.77,36.89,39900.0,26.1588,26.2299,26.1375,26.2228,39900.0
2012-06-08 09:55:00,36.9,36.98,36.88,36.9,34500.0,26.2299,26.2867,26.2157,26.2299,34500.0
2012-06-08 10:00:00,36.89,36.94,36.86,36.91,41000.0,26.2228,26.2583,26.2014,26.237,41000.0
2012-06-08 10:05:00,36.92,37.0,36.88,36.95,29500.0,26.2441,26.301,26.2157,26.2654,29500.0
2012-06-08 10:10:00,36.94,37.02,36.9,36.94,35500.0,26.2583,26.3152,26.2299,26.2583,35500.0
2012-06-08 10:15:00,36.95,37.02,36.88,36.88,35300.0,26.2654,26.3152,26.2157,26.2157,35300.0
2012-06-08 10:20:00,36.88,36.9,36.83,36.87,27800.0,26.2157,26.2299,26.1801,26.2086,27800.0
2012-06-08 10:25:00,36.87,36.9,36.83,36.86,24500.0,26.2086,26.2299,26.1801,26.2014,24500.0
2012-06-08 10:30:00,36.85,36.86,36.8,36.85,15600.0,26.1943,26.2014,26.1588,26.1943,15600.0
2012-06-08 10:35:00,36.85,36.86,36.81,36.84,34500.0,26.1943,26.2014,26.1659,26.1872,34500.0
2012-06-08 10:40:00,36.85,36.89,36.84,36.87,33700.0,26.1943,26.2228,26.1872,26.2086,33700.0
2012-06-08 10:45:00,36.88,36.92,36.84,36.86,89900.0,26.2157,26.2441,26.1872,26.2014,89900.0
2012-06-08 10:50:00,36.86,36.87,36.75,36.77,45900.0,26.2014,26.2086,26.1233,26.1375,45900.0
2012-06-08 10:55:00,36.77,36.85,36.74,36.83,57600.0,26.1375,26.1943,26.1161,26.1801,57600.0
2012-06-08 11:00:00,36.84,36.97,36.84,36.95,20300.0,26.1872,26.2796,26.1872,26.2654,20300.0
2012-06-08 11:05:00,36.96,36.97,36.93,36.96,19700.0,26.2725,26.2796,26.2512,26.2725,19700.0
2012-06-08 11:10:00,36.97,36.98,36.89,36.9,31800.0,26.2796,26.2867,26.2228,26.2299,31800.0
2012-06-08 11:15:00,36.91,36.94,36.89,36.91,18600.0,26.237,26.2583,26.2228,26.237,18600.0
2012-06-08 11:20:00,36.91,36.93,36.88,36.91,20800.0,26.237,26.2512,26.2157,26.237,20800.0
2012-06-08 11:25:00,36.91,36.91,36.82,36.83,22800.0,26.237,26.237,26.173,26.1801,22800.0
2012-06-08 11:30:00,36.83,36.9,36.83,36.85,22100.0,26.1801,26.2299,26.1801,26.1943,22100.0
2012-06-08 11:35:00,36.84,36.9,36.83,36.88,11600.0,26.1872,26.2299,26.1801,26.2157,11600.0
2012-06-08 11:40:00,36.88,36.89,36.84,36.85,7400.0,26.2157,26.2228,26.1872,26.1943,7400.0
2012-06-08 11:45:00,36.85,36.88,36.85,36.87,9400.0,26.1943,26.2157,26.1943,26.2086,9400.0
2012-06-08 11:50:00,36.87,36.89,36.84,36.84,14100.0,26.2086,26.2228,26.1872,26.1872,14100.0
2012-06-08 11:55:00,36.85,36.87,36.76,36.78,15700.0,26.1943,26.2086,26.1304,26.1446,15700.0
2012-06-08 12:00:00,36.78,36.78,36.69,36.69,12800.0,26.1446,26.1446,26.0806,26.0806,12800.0
2012-06-08 12:05:00,36.69,36.76,36.67,36.7,32200.0,26.0806,26.1304,26.0664,26.0877,32200.0
2012-06-08 12:10:00,36.7,36.73,36.68,36.7,15000.0,26.0877,26.109,26.0735,26.0877,15000.0
2012-06-08 12:15:00,36.69,36.74,36.67,36.73,11000.0,26.0806,26.1161,26.0664,26.109,11000.0
2012-06-08 12:20:00,36.73,36.76,36.7,36.73,14100.0,26.109,26.1304,26.0877,26.109,14100.0
2012-06-08 12:25:00,36.73,36.81,36.73,36.81,12200.0,26.109,26.1659,26.109,26.1659,12200.0
2012-06-08 12:30:00,36.81,36.92,36.81,36.88,39400.0,26.1659,26.2441,26.1659,26.2157,39400.0
2012-06-08 12:35:00,36.87,36.87,36.83,36.86,18300.0,26.2086,26.2086,26.1801,26.2014,18300.0
2012-06-08 12:40:00,36.85,36.88,36.84,36.88,10700.0,26.1943,26.2157,26.1872,26.2157,10700.0
2012-06-08 12:45:00,36.87,36.9,36.86,36.88,14300.0,26.2086,26.2299,26.2014,26.2157,14300.0
2012-06-08 12:50:00,36.88,36.89,36.85,36.87,16000.0,26.2157,26.2228,26.1943,26.2086,16000.0
2012-06-08 12:55:00,36.89,36.91,36.86,36.88,12000.0,26.2228,26.237,26.2014,26.2157,12000.0
2012-06-08 13:00:00,36.89,37.01,36.89,37.01,31800.0,26.2228,26.3081,26.2228,26.3081,31800.0
2012-06-08 13:05:00,37.01,37.08,37.01,37.08,21100.0,26.3081,26.3578,26.3081,26.3578,21100.0
2012-06-08 13:10:00,37.08,37.11,37.06,37.08,22200.0,26.3578,26.3792,26.3436,26.3578,22200.0
2012-06-08 13:15:00,37.08,37.1,37.04,37.05,22900.0,26.3578,26.372,26.3294,26.3365,22900.0
2012-06-08 13:20:00,37.05,37.1,37.05,37.07,15700.0,26.3365,26.372,26.3365,26.3507,15700.0
2012-06-08 13:25:00,37.07,37.08,37.02,37.06,13300.0,26.3507,26.3578,26.3152,26.3436,13300.0
2012-06-08 13:30:00,37.07,37.08,37.04,37.06,15100.0,26.3507,26.3578,26.3294,26.3436,15100.0
2012-06-08 13:35:00,37.06,37.1,37.02,37.05,15800.0,26.3436,26.372,26.3152,26.3365,15800.0
2012-06-08 13:40:00,37.05,37.05,36.95,36.98,18500.0,26.3365,26.3365,26.2654,26.2867,18500.0
2012-06-08 13:45:00,36.98,36.98,36.93,36.97,15700.0,26.2867,26.2867,26.2512,26.2796,15700.0
2012-06-08 13:50:00,36.97,37.02,36.96,37.02,60200.0,26.2796,26.3152,26.2725,26.3152,60200.0
2012-06-08 13:55:00,37.02,37.05,37.0,37.01,31400.0,26.3152,26.3365,26.301,26.3081,31400.0
2012-06-08 14:00:00,37.01,37.03,37.0,37.02,12400.0,26.3081,26.3223,26.301,26.3152,12400.0
2012-06-08 14:05:00,37.01,37.06,37.01,37.06,17900.0,26.3081,26.3436,26.3081,26.3436,17900.0
2012-06-08 14:10:00,37.06,37.06,37.03,37.05,8100.0,26.3436,26.3436,26.3223,26.3365,8100.0
2012-06-08 14:15:00,37.05,37.07,37.03,37.03,13500.0,26.3365,26.3507,26.3223,26.3223,13500.0
2012-06-08 14:20:00,37.03,37.07,37.03,37.06,14900.0,26.3223,26.3507,26.3223,26.3436,14900.0
2012-06-08 14:25:00,37.06,37.07,37.04,37.04,11500.0,26.3436,26.3507,26.3294,26.3294,11500.0
2012-06-08 14:30:00,37.04,37.14,37.03,37.13,19900.0,26.3294,26.4005,26.3223,26.3934,19900.0
2012-06-08 14:35:00,37.11,37.14,37.1,37.13,19200.0,26.3792,26.4005,26.372,26.3934,19200.0
2012-06-08 14:40:00,37.13,37.15,37.12,37.15,13200.0,26.3934,26.4076,26.3863,26.4076,13200.0
2012-06-08 14:45:00,37.14,37.15,37.11,37.11,14000.0,26.4005,26.4076,26.3792,26.3792,14000.0
2012-06-08 14:50:00,37.11,37.11,37.07,37.08,19500.0,26.3792,26.3792,26.3507,26.3578,19500.0
2012-06-08 14:55:00,37.09,37.1,37.06,37.06,14600.0,26.3649,26.372,26.3436,26.3436,14600.0
2012-06-08 15:00:00,37.07,37.08,37.05,37.06,21700.0,26.3507,26.3578,26.3365,26.3436,21700.0
2012-06-08 15:05:00,37.07,37.1,37.06,37.1,14100.0,26.3507,26.372,26.3436,26.372,14100.0
2012-06-08 15:10:00,37.11,37.19,37.09,37.16,31200.0,26.3792,26.436,26.3649,26.4147,31200.0
2012-06-08 15:15:00,37.17,37.21,37.17,37.19,26400.0,26.4218,26.4502,26.4218,26.436,26400.0
2012-06-08 15:20:00,37.19,37.22,37.16,37.2,27600.0,26.436,26.4573,26.4147,26.4431,27600.0
2012-06-08 15:25:00,37.21,37.26,37.17,37.17,36600.0,26.4502,26.4858,26.4218,26.4218,36600.0
2012-06-08 15:30:00,37.18,37.19,37.11,37.13,36100.0,26.4289,26.436,26.3792,26.3934,36100.0
2012-06-08 15:35:00,37.13,37.14,37.11,37.11,21700.0,26.3934,26.4005,26.3792,26.3792,21700.0
2012-06-08 15:40:00,37.12,37.16,37.11,37.15,37700.0,26.3863,26.4147,26.3792,26.4076,37700.0
2012-06-08 15:45:00,37.14,37.23,37.14,37.2,52400.0,26.4005,26.4645,26.4005,26.4431,52400.0
2012-06-08 15:50:00,37.2,37.21,37.14,37.16,80400.0,26.4431,26.4502,26.4005,26.4147,80400.0
2012-06-08 15:55:00,37.16,37.2,37.12,37.2,114000.0,26.4147,26.4431,26.3863,26.4431,114000.0
2012-06-11 09:30:00,37.49,37.73,37.41,37.61,726100.0,26.6493,26.8199,26.5924,26.7346,726100.0
2012-06-11 09:35:00,37.58,37.58,37.23,37.25,45800.0,26.7133,26.7133,26.4645,26.4787,45800.0
2012-06-11 09:40:00,37.25,37.25,37.11,37.13,30000.0,26.4787,26.4787,26.3792,26.3934,30000.0
2012-06-11 09:45:00,37.11,37.16,37.05,37.12,50100.0,26.3792,26.4147,26.3365,26.3863,50100.0
2012-06-11 09:50:00,37.11,37.16,37.0,37.0,54800.0,26.3792,26.4147,26.301,26.301,54800.0
2012-06-11 09:55:00,37.0,37.02,36.81,36.83,55200.0,26.301,26.3152,26.1659,26.1801,55200.0
2012-06-11 10:00:00,36.82,36.9,36.77,36.82,73300.0,26.173,26.2299,26.1375,26.173,73300.0
2012-06-11 10:05:00,36.83,36.84,36.64,36.68,59400.0,26.1801,26.1872,26.0451,26.0735,59400.0
2012-06-11 10:10:00,36.68,36.76,36.65,36.74,33200.0,26.0735,26.1304,26.0522,26.1161,33200.0
2012-06-11 10:15:00,36.74,36.82,36.7,36.7,29100.0,26.1161,26.173,26.0877,26.0877,29100.0
2012-06-11 10:20:00,36.71,36.8,36.7,36.71,49800.0,26.0948,26.1588,26.0877,26.0948,49800.0
2012-06-11 10:25:00,36.71,36.78,36.71,36.77,22300.0,26.0948,26.1446,26.0948,26.1375,22300.0
2012-06-11 10:30:00,36.76,36.84,36.71,36.84,23100.0,26.1304,26.1872,26.0948,26.1872,23100.0
2012-06-11 10:35:00,36.84,36.92,36.78,36.87,29000.0,26.1872,26.2441,26.1446,26.2086,29000.0
2012-06-11 10:40:00,36.87,36.89,36.77,36.81,20600.0,26.2086,26.2228,26.1375,26.1659,20600.0
2012-06-11 10:45:00,36.79,36.79,36.69,36.71,21000.0,26.1517,26.1517,26.0806,26.0948,21000.0
2012-06-11 10:50:00,36.72,36.73,36.64,36.68,12500.0,26.1019,26.109,26.0451,26.0735,12500.0
2012-06-11 10:55:00,36.67,36.67,36.62,36.64,15900.0,26.0664,26.0664,26.0308,26.0451,15900.0
2012-06-11 11:00:00,36.64,36.66,36.6,36.63,29400.0,26.0451,26.0593,26.0166,26.038,29400.0
2012-06-11 11:05:00,36.61,36.7,36.6,36.63,26700.0,26.0237,26.0877,26.0166,26.038,26700.0
2012-06-11 11:10:00,36.64,36.65,36.54,36.58,24800.0,26.0451,26.0522,25.974,26.0024,24800.0
2012-06-11 11:15:00,36.56,36.6,36.52,36.52,25300.0,25.9882,26.0166,25.9598,25.9598,25300.0
2012-06-11 11:20:00,36.52,36.57,36.5,36.5,35400.0,25.9598,25.9953,25.9455,25.9455,35400.0
2012-06-11 11:25:00,36.51,36.52,36.42,36.47,41100.0,25.9527,25.9598,25.8887,25.9242,41100.0
2012-06-11 11:30:00,36.46,36.58,36.45,36.55,48300.0,25.9171,26.0024,25.91,25.9811,48300.0
2012-06-11 11:35:00,36.55,36.61,36.52,36.61,42900.0,25.9811,26.0237,25.9598,26.0237,42900.0
2012-06-11 11:40:00,36.61,36.65,36.58,36.59,41200.0,26.0237,26.0522,26.0024,26.0095,41200.0
2012-06-11 11:45:00,36.58,36.67,36.58,36.65,206200.0,26.0024,26.0664,26.0024,26.0522,206200.0
2012-06-11 11:50:00,36.64,36.67,36.49,36.52,99200.0,26.0451,26.0664,25.9384,25.9598,99200.0
2012-06-11 11:55:00,36.52,36.58,36.46,36.55,37100.0,25.9598,26.0024,25.9171,25.9811,37100.0
2012-06-11 12:00:00,36.55,36.57,36.53,36.56,18800.0,25.9811,25.9953,25.9669,25.9882,18800.0
2012-06-11 12:05:00,36.56,36.63,36.52,36.53,33800.0,25.9882,26.038,25.9598,25.9669,33800.0
2012-06-11 12:10:00,36.54,36.57,36.52,36.52,25700.0,25.974,25.9953,25.9598,25.9598,25700.0
2012-06-11 12:15:00,36.52,36.55,36.48,36.51,27100.0,25.9598,25.9811,25.9313,25.9527,27100.0
2012-06-11 12:20:00,36.51,36.51,36.44,36.44,21700.0,25.9527,25.9527,25.9029,25.9029,21700.0
2012-06-11 12:25:00,36.45,36.45,36.42,36.43,27100.0,25.91,25.91,25.8887,25.8958,27100.0
2012-06-11 12:30:00,36.42,36.47,36.42,36.46,32900.0,25.8887,25.9242,25.8887,25.9171,32900.0
2012-06-11 12:35:00,36.47,36.53,36.46,36.52,33600.0,25.9242,25.9669,25.9171,25.9598,33600.0
2012-06-11 12:40:00,36.52,36.52,36.49,36.52,12600.0,25.9598,25.9598,25.9384,25.9598,12600.0
2012-06-11 12:45:00,36.52,36.54,36.49,36.49,13000.0,25.9598,25.974,25.9384,25.9384,13000.0
2012-06-11 12:50:00,36.5,36.56,36.5,36.54,23800.0,25.9455,25.9882,25.9455,25.974,23800.0
2012-06-11 12:55:00,36.54,36.54,36.51,36.52,10200.0,25.974,25.974,25.9527,25.9598,10200.0
2012-06-11 13:00:00,36.52,36.54,36.49,36.54,28000.0,25.9598,25.974,25.9384,25.974,28000.0
2012-06-11 13:05:00,36.54,36.58,36.52,36.57,19400.0,25.974,26.0024,25.9598,25.9953,19400.0
2012-06-11 13:10:00,36.57,36.71,36.55,36.7,41800.0,25.9953,26.0948,25.9811,26.0877,41800.0
2012-06-11 13:15:00,36.71,36.74,36.67,36.7,32200.0,26.0948,26.1161,26.0664,26.0877,32200.0
2012-06-11 13:20:00,36.7,36.7,36.64,36.67,32000.0,26.0877,26.0877,26.0451,26.0664,32000.0
2012-06-11 13:25:00,36.67,36.68,36.62,36.67,27000.0,26.0664,26.0735,26.0308,26.0664,27000.0
2012-06-11 13:30:00,36.67,36.67,36.6,36.63,23700.0,26.0664,26.0664,26.0166,26.038,23700.0
2012-06-11 13:35:00,36.62,36.66,36.59,36.6,33500.0,26.0308,26.0593,26.0095,26.0166,33500.0
2012-06-11 13:40:00,36.59,36.61,36.54,36.54,22700.0,26.0095,26.0237,25.974,25.974,22700.0
2012-06-11 13:45:00,36.55,36.56,36.51,36.51,27100.0,25.9811,25.9882,25.9527,25.9527,27100.0
2012-06-11 13:50:00,36.5,36.58,36.5,36.58,21900.0,25.9455,26.0024,25.9455,26.0024,21900.0
2012-06-11 13:55:00,36.58,36.59,36.56,36.58,14200.0,26.0024,26.0095,25.9882,26.0024,14200.0
2012-06-11 14:00:00,36.58,36.58,36.43,36.44,34500.0,26.0024,26.0024,25.8958,25.9029,34500.0
2012-06-11 14:05:00,36.43,36.48,36.42,36.44,29500.0,25.8958,25.9313,25.8887,25.9029,29500.0
2012-06-11 14:10:00,36.43,36.46,36.42,36.43,32500.0,25.8958,25.9171,25.8887,25.8958,32500.0
2012-06-11 14:15:00,36.42,36.45,36.38,36.38,40700.0,25.8887,25.91,25.8602,25.8602,40700.0
2012-06-11 14:20:00,36.38,36.43,36.37,36.41,61800.0,25.8602,25.8958,25.8531,25.8816,61800.0
2012-06-11 14:25:00,36.41,36.45,36.38,36.39,54100.0,25.8816,25.91,25.8602,25.8674,54100.0
2012-06-11 14:30:00,36.4,36.5,36.39,36.48,33400.0,25.8745,25.9455,25.8674,25.9313,33400.0
2012-06-11 14:35:00,36.48,36.49,36.41,36.43,17900.0,25.9313,25.9384,25.8816,25.8958,17900.0
2012-06-11 14:40:00,36.42,36.45,36.41,36.45,37100.0,25.8887,25.91,25.8816,25.91,37100.0
2012-06-11 14:45:00,36.44,36.45,36.39,36.39,30100.0,25.9029,25.91,25.8674,25.8674,30100.0
2012-06-11 14:50:00,36.39,36.41,36.36,36.36,39300.0,25.8674,25.8816,25.846,25.846,39300.0
2012-06-11 14:55:00,36.36,36.45,36.36,36.4,23300.0,25.846,25.91,25.846,25.8745,23300.0
2012-06-11 15:00:00,36.41,36.44,36.4,36.42,18500.0,25.8816,25.9029,25.8745,25.8887,18500.0
2012-06-11 15:05:00,36.41,36.42,36.36,36.36,29300.0,25.8816,25.8887,25.846,25.846,29300.0
2012-06-11 15:10:00,36.36,36.38,36.33,36.36,50600.0,25.846,25.8602,25.8247,25.846,50600.0
2012-06-11 15:15:00,36.36,36.36,36.28,36.3,57900.0,25.846,25.846,25.7892,25.8034,57900.0
2012-06-11 15:20:00,36.29,36.32,36.27,36.31,55400.0,25.7963,25.8176,25.7821,25.8105,55400.0
2012-06-11 15:25:00,36.3,36.31,36.25,36.29,42200.0,25.8034,25.8105,25.7678,25.7963,42200.0
2012-06-11 15:30:00,36.29,36.36,36.29,36.32,68500.0,25.7963,25.846,25.7963,25.8176,68500.0
2012-06-11 15:35:00,36.32,36.35,36.27,36.35,51200.0,25.8176,25.8389,25.7821,25.8389,51200.0
2012-06-11 15:40:00,36.35,36.38,36.32,36.34,68200.0,25.8389,25.8602,25.8176,25.8318,68200.0
2012-06-11 15:45:00,36.35,36.36,36.22,36.22,110500.0,25.8389,25.846,25.7465,25.7465,110500.0
2012-06-11 15:50:00,36.22,36.23,36.12,36.12,188100.0,25.7465,25.7536,25.6754,25.6754,188100.0
2012-06-11 15:55:00,36.12,36.15,36.08,36.12,228500.0,25.6754,25.6968,25.647,25.6754,228500.0
2012-06-12 09:30:00,36.22,36.46,36.19,36.26,152700.0,25.7465,25.9171,25.7252,25.7749,152700.0
2012-06-12 09:35:00,36.26,36.28,35.91,35.93,95100.0,25.7749,25.7892,25.5262,25.5404,95100.0
2012-06-12 09:40:00,35.95,36.03,35.89,36.0,60700.0,25.5546,25.6115,25.5119,25.5901,60700.0
2012-06-12 09:45:00,35.99,36.19,35.98,36.08,60400.0,25.583,25.7252,25.5759,25.647,60400.0
2012-06-12 09:50:00,36.08,36.19,36.0,36.02,82000.0,25.647,25.7252,25.5901,25.6043,82000.0
2012-06-12 09:55:00,36.01,36.06,35.93,35.94,65700.0,25.5972,25.6328,25.5404,25.5475,65700.0
2012-06-12 10:00:00,35.95,36.12,35.95,35.99,59000.0,25.5546,25.6754,25.5546,25.583,59000.0
2012-06-12 10:05:00,35.99,36.01,35.86,35.89,62300.0,25.583,25.5972,25.4906,25.5119,62300.0
2012-06-12 10:10:00,35.89,35.98,35.85,35.88,38100.0,25.5119,25.5759,25.4835,25.5048,38100.0
2012-06-12 10:15:00,35.89,35.99,35.88,35.9,35500.0,25.5119,25.583,25.5048,25.519,35500.0
2012-06-12 10:20:00,35.91,35.91,35.79,35.84,47300.0,25.5262,25.5262,25.4409,25.4764,47300.0
2012-06-12 10:25:00,35.84,35.87,35.78,35.78,29600.0,25.4764,25.4977,25.4337,25.4337,29600.0
2012-06-12 10:30:00,35.78,35.8,35.72,35.8,32500.0,25.4337,25.448,25.3911,25.448,32500.0
2012-06-12 10:35:00,35.79,35.81,35.72,35.73,37000.0,25.4409,25.4551,25.3911,25.3982,37000.0
2012-06-12 10:40:00,35.72,35.89,35.72,35.85,44100.0,25.3911,25.5119,25.3911,25.4835,44100.0
2012-06-12 10:45:00,35.84,35.95,35.81,35.92,50300.0,25.4764,25.5546,25.4551,25.5333,50300.0
2012-06-12 10:50:00,35.93,36.01,35.93,35.98,79400.0,25.5404,25.5972,25.5404,25.5759,79400.0
2012-06-12 10:55:00,35.98,36.03,35.91,35.96,38100.0,25.5759,25.6115,25.5262,25.5617,38100.0
2012-06-12 11:00:00,35.96,36.05,35.96,36.02,52600.0,25.5617,25.6257,25.5617,25.6043,52600.0
2012-06-12 11:05:00,36.02,36.04,35.97,35.99,58900.0,25.6043,25.6186,25.5688,25.583,58900.0
2012-06-12 11:10:00,36.0,36.11,36.0,36.09,100500.0,25.5901,25.6683,25.5901,25.6541,100500.0
2012-06-12 11:15:00,36.09,36.12,36.05,36.06,58900.0,25.6541,25.6754,25.6257,25.6328,58900.0
2012-06-12 11:20:00,36.06,36.19,36.06,36.16,70100.0,25.6328,25.7252,25.6328,25.7039,70100.0
2012-06-12 11:25:00,36.18,36.2,36.14,36.15,37900.0,25.7181,25.7323,25.6896,25.6968,37900.0
2012-06-12 11:30:00,36.15,36.19,36.11,36.15,36600.0,25.6968,25.7252,25.6683,25.6968,36600.0
2012-06-12 11:35:00,36.15,36.15,36.01,36.03,44600.0,25.6968,25.6968,25.5972,25.6115,44600.0
2012-06-12 11:40:00,36.02,36.06,35.98,36.04,51100.0,25.6043,25.6328,25.5759,25.6186,51100.0
2012-06-12 11:45:00,36.03,36.03,35.91,35.92,30300.0,25.6115,25.6115,25.5262,25.5333,30300.0
2012-06-12 11:50:00,35.91,35.93,35.82,35.82,20800.0,25.5262,25.5404,25.4622,25.4622,20800.0
2012-06-12 11:55:00,35.83,35.87,35.81,35.81,28400.0,25.4693,25.4977,25.4551,25.4551,28400.0
2012-06-12 12:00:00,35.81,35.9,35.81,35.88,18400.0,25.4551,25.519,25.4551,25.5048,18400.0
2012-06-12 12:05:00,35.89,35.9,35.85,35.85,31400.0,25.5119,25.519,25.4835,25.4835,31400.0
2012-06-12 12:10:00,35.86,35.87,35.8,35.85,25600.0,25.4906,25.4977,25.448,25.4835,25600.0
2012-06-12 12:15:00,35.84,35.86,35.82,35.85,26900.0,25.4764,25.4906,25.4622,25.4835,26900.0
2012-06-12 12:20:00,35.85,35.87,35.83,35.86,11100.0,25.4835,25.4977,25.4693,25.4906,11100.0
2012-06-12 12:25:00,35.86,35.87,35.8,35.8,20200.0,25.4906,25.4977,25.448,25.448,20200.0
2012-06-12 12:30:00,35.81,35.85,35.76,35.82,27300.0,25.4551,25.4835,25.4195,25.4622,27300.0
2012-06-12 12:35:00,35.82,35.94,35.82,35.94,19200.0,25.4622,25.5475,25.4622,25.5475,19200.0
2012-06-12 12:40:00,35.94,35.95,35.91,35.92,13700.0,25.5475,25.5546,25.5262,25.5333,13700.0
2012-06-12 12:45:00,35.92,35.97,35.91,35.96,19100.0,25.5333,25.5688,25.5262,25.5617,19100.0
2012-06-12 12:50:00,35.97,35.98,35.92,35.94,16400.0,25.5688,25.5759,25.5333,25.5475,16400.0
2012-06-12 12:55:00,35.95,35.97,35.94,35.97,24100.0,25.5546,25.5688,25.5475,25.5688,24100.0
2012-06-12 13:00:00,35.97,35.99,35.96,35.97,22700.0,25.5688,25.583,25.5617,25.5688,22700.0
2012-06-12 13:05:00,35.97,36.0,35.95,36.0,12400.0,25.5688,25.5901,25.5546,25.5901,12400.0
2012-06-12 13:10:00,35.99,36.13,35.98,36.03,87900.0,25.583,25.6825,25.5759,25.6115,87900.0
2012-06-12 13:15:00,36.03,36.08,35.99,36.01,72100.0,25.6115,25.647,25.583,25.5972,72100.0
2012-06-12 13:20:00,36.02,36.03,35.95,35.98,45900.0,25.6043,25.6115,25.5546,25.5759,45900.0
2012-06-12 13:25:00,35.98,36.0,35.96,35.98,23200.0,25.5759,25.5901,25.5617,25.5759,23200.0
2012-06-12 13:30:00,35.98,36.01,35.96,35.99,19700.0,25.5759,25.5972,25.5617,25.583,19700.0
2012-06-12 13:35:00,36.0,36.04,36.0,36.03,25200.0,25.5901,25.6186,25.5901,25.6115,25200.0
2012-06-12 13:40:00,36.03,36.07,36.02,36.02,25500.0,25.6115,25.6399,25.6043,25.6043,25500.0
2012-06-12 13:45:00,36.02,36.05,35.98,35.99,22100.0,25.6043,25.6257,25.5759,25.583,22100.0
2012-06-12 13:50:00,36.0,36.01,35.94,35.96,50000.0,25.5901,25.5972,25.5475,25.5617,50000.0
2012-06-12 13:55:00,35.96,35.96,35.87,35.9,26700.0,25.5617,25.5617,25.4977,25.519,26700.0
2012-06-12 14:00:00,35.89,35.96,35.88,35.96,28000.0,25.5119,25.5617,25.5048,25.5617,28000.0
2012-06-12 14:05:00,35.97,35.98,35.94,35.96,23100.0,25.5688,25.5759,25.5475,25.5617,23100.0
2012-06-12 14:10:00,35.96,35.96,35.89,35.93,32300.0,25.5617,25.5617,25.5119,25.5404,32300.0
2012-06-12 14:15:00,35.92,35.94,35.9,35.93,20300.0,25.5333,25.5475,25.519,25.5404,20300.0
2012-06-12 14:20:00,35.92,35.95,35.89,35.95,52800.0,25.5333,25.5546,25.5119,25.5546,52800.0
2012-06-12 14:25:00,35.94,35.98,35.94,35.95,22600.0,25.5475,25.5759,25.5475,25.5546,22600.0
2012-06-12 14:30:00,35.95,36.03,35.95,36.02,48500.0,25.5546,25.6115,25.5546,25.6043,48500.0
2012-06-12 14:35:00,36.02,36.05,36.0,36.03,70800.0,25.6043,25.6257,25.5901,25.6115,70800.0
2012-06-12 14:40:00,36.03,36.03,36.0,36.01,28600.0,25.6115,25.6115,25.5901,25.5972,28600.0
2012-06-12 14:45:00,36.01,36.04,35.99,36.02,26100.0,25.5972,25.6186,25.583,25.6043,26100.0
2012-06-12 14:50:00,36.01,36.07,36.0,36.07,63400.0,25.5972,25.6399,25.5901,25.6399,63400.0
2012-06-12 14:55:00,36.07,36.09,36.05,36.09,35900.0,25.6399,25.6541,25.6257,25.6541,35900.0
2012-06-12 15:00:00,36.08,36.11,36.07,36.07,50500.0,25.647,25.6683,25.6399,25.6399,50500.0
2012-06-12 15:05:00,36.08,36.12,36.06,36.12,43300.0,25.647,25.6754,25.6328,25.6754,43300.0
2012-06-12 15:10:00,36.11,36.16,36.1,36.1,53100.0,25.6683,25.7039,25.6612,25.6612,53100.0
2012-06-12 15:15:00,36.11,36.11,36.05,36.07,63000.0,25.6683,25.6683,25.6257,25.6399,63000.0
2012-06-12 15:20:00,36.07,36.08,36.02,36.03,89400.0,25.6399,25.647,25.6043,25.6115,89400.0
2012-06-12 15:25:00,36.04,36.06,35.99,36.06,138500.0,25.6186,25.6328,25.583,25.6328,138500.0
2012-06-12 15:30:00,36.05,36.09,36.02,36.04,108300.0,25.6257,25.6541,25.6043,25.6186,108300.0
2012-06-12 15:35:00,36.04,36.06,36.02,36.03,181800.0,25.6186,25.6328,25.6043,25.6115,181800.0
2012-06-12 15:40:00,36.03,36.14,36.01,36.13,139000.0,25.6115,25.6896,25.5972,25.6825,139000.0
2012-06-12 15:45:00,36.13,36.17,36.09,36.12,170400.0,25.6825,25.711,25.6541,25.6754,170400.0
2012-06-12 15:50:00,36.12,36.15,36.09,36.12,189200.0,25.6754,25.6968,25.6541,25.6754,189200.0
2012-06-12 15:55:00,36.12,36.13,36.09,36.12,337100.0,25.6754,25.6825,25.6541,25.6754,337100.0
2012-06-13 09:30:00,35.1,35.99,35.1,35.63,281800.0,24.9504,25.583,24.9504,25.3271,281800.0
2012-06-13 09:35:00,35.61,35.8,35.43,35.77,206600.0,25.3129,25.448,25.185,25.4266,206600.0
2012-06-13 09:40:00,35.78,35.87,35.57,35.69,102800.0,25.4337,25.4977,25.2845,25.3698,102800.0
2012-06-13 09:45:00,35.7,35.85,35.55,35.82,136600.0,25.3769,25.4835,25.2703,25.4622,136600.0
2012-06-13 09:50:00,35.82,35.82,35.57,35.64,88900.0,25.4622,25.4622,25.2845,25.3342,88900.0
2012-06-13 09:55:00,35.62,35.77,35.58,35.68,55000.0,25.32,25.4266,25.2916,25.3627,55000.0
2012-06-13 10:00:00,35.67,35.81,35.65,35.76,63600.0,25.3556,25.4551,25.3413,25.4195,63600.0
2012-06-13 10:05:00,35.77,35.78,35.62,35.71,48100.0,25.4266,25.4337,25.32,25.384,48100.0
2012-06-13 10:10:00,35.72,35.81,35.69,35.78,65200.0,25.3911,25.4551,25.3698,25.4337,65200.0
2012-06-13 10:15:00,35.78,36.03,35.77,36.0,118600.0,25.4337,25.6115,25.4266,25.5901,118600.0
2012-06-13 10:20:00,36.01,36.08,35.86,35.93,68100.0,25.5972,25.647,25.4906,25.5404,68100.0
2012-06-13 10:25:00,35.93,35.99,35.87,35.98,36800.0,25.5404,25.583,25.4977,25.5759,36800.0
2012-06-13 10:30:00,35.99,36.16,35.98,36.16,109900.0,25.583,25.7039,25.5759,25.7039,109900.0
2012-06-13 10:35:00,36.15,36.29,36.15,36.27,99000.0,25.6968,25.7963,25.6968,25.7821,99000.0
2012-06-13 10:40:00,36.27,36.32,36.14,36.22,75500.0,25.7821,25.8176,25.6896,25.7465,75500.0
2012-06-13 10:45:00,36.23,36.28,36.1,36.14,61900.0,25.7536,25.7892,25.6612,25.6896,61900.0
2012-06-13 10:50:00,36.14,36.22,36.12,36.2,55100.0,25.6896,25.7465,25.6754,25.7323,55100.0
2012-06-13 10:55:00,36.19,36.23,36.15,36.2,84400.0,25.7252,25.7536,25.6968,25.7323,84400.0
2012-06-13 11:00:00,36.19,36.23,36.04,36.09,78700.0,25.7252,25.7536,25.6186,25.6541,78700.0
2012-06-13 11:05:00,36.08,36.14,36.03,36.04,35400.0,25.647,25.6896,25.6115,25.6186,35400.0
2012-06-13 11:10:00,36.06,36.07,36.0,36.02,42600.0,25.6328,25.6399,25.5901,25.6043,42600.0
2012-06-13 11:15:00,36.02,36.05,35.97,35.97,53900.0,25.6043,25.6257,25.5688,25.5688,53900.0
2012-06-13 11:20:00,35.97,36.04,35.94,36.04,36600.0,25.5688,25.6186,25.5475,25.6186,36600.0
2012-06-13 11:25:00,36.03,36.03,35.96,35.98,22000.0,25.6115,25.6115,25.5617,25.5759,22000.0
2012-06-13 11:30:00,35.99,36.06,35.95,36.06,17800.0,25.583,25.6328,25.5546,25.6328,17800.0
2012-06-13 11:35:00,36.06,36.07,36.0,36.03,36400.0,25.6328,25.6399,25.5901,25.6115,36400.0
2012-06-13 11:40:00,36.02,36.04,35.98,35.99,29900.0,25.6043,25.6186,25.5759,25.583,29900.0
2012-06-13 11:45:00,36.0,36.0,35.93,35.94,26800.0,25.5901,25.5901,25.5404,25.5475,26800.0
2012-06-13 11:50:00,35.95,35.98,35.91,35.97,31000.0,25.5546,25.5759,25.5262,25.5688,31000.0
2012-06-13 11:55:00,35.96,36.03,35.95,35.99,32000.0,25.5617,25.6115,25.5546,25.583,32000.0
2012-06-13 12:00:00,35.98,35.98,35.93,35.96,21900.0,25.5759,25.5759,25.5404,25.5617,21900.0
2012-06-13 12:05:00,35.94,35.94,35.82,35.86,33100.0,25.5475,25.5475,25.4622,25.4906,33100.0
2012-06-13 12:10:00,35.86,35.94,35.84,35.93,16700.0,25.4906,25.5475,25.4764,25.5404,16700.0
2012-06-13 12:15:00,35.94,35.98,35.91,35.97,17900.0,25.5475,25.5759,25.5262,25.5688,17900.0
2012-06-13 12:20:00,35.98,36.0,35.95,36.0,27300.0,25.5759,25.5901,25.5546,25.5901,27300.0
2012-06-13 12:25:00,35.99,36.01,35.97,35.99,30300.0,25.583,25.5972,25.5688,25.583,30300.0
2012-06-13 12:30:00,35.99,36.03,35.97,36.02,35400.0,25.583,25.6115,25.5688,25.6043,35400.0
2012-06-13 12:35:00,36.01,36.14,36.01,36.14,28200.0,25.5972,25.6896,25.5972,25.6896,28200.0
2012-06-13 12:40:00,36.15,36.21,36.14,36.2,39600.0,25.6968,25.7394,25.6896,25.7323,39600.0
2012-06-13 12:45:00,36.2,36.25,36.11,36.11,33800.0,25.7323,25.7678,25.6683,25.6683,33800.0
2012-06-13 12:50:00,36.12,36.14,36.05,36.09,20400.0,25.6754,25.6896,25.6257,25.6541,20400.0
2012-06-13 12:55:00,36.08,36.2,36.08,36.2,25100.0,25.647,25.7323,25.647,25.7323,25100.0
2012-06-13 13:00:00,36.2,36.31,36.19,36.3,71800.0,25.7323,25.8105,25.7252,25.8034,71800.0
2012-06-13 13:05:00,36.3,36.39,36.28,36.36,43700.0,25.8034,25.8674,25.7892,25.846,43700.0
2012-06-13 13:10:00,36.37,36.37,36.26,36.28,42200.0,25.8531,25.8531,25.7749,25.7892,42200.0
2012-06-13 13:15:00,36.27,36.3,36.22,36.29,14200.0,25.7821,25.8034,25.7465,25.7963,14200.0
2012-06-13 13:20:00,36.29,36.33,36.26,36.33,28400.0,25.7963,25.8247,25.7749,25.8247,28400.0
2012-06-13 13:25:00,36.33,36.43,36.33,36.42,48100.0,25.8247,25.8958,25.8247,25.8887,48100.0
2012-06-13 13:30:00,36.41,36.47,36.4,36.47,25600.0,25.8816,25.9242,25.8745,25.9242,25600.0
2012-06-13 13:35:00,36.46,36.49,36.42,36.49,26500.0,25.9171,25.9384,25.8887,25.9384,26500.0
2012-06-13 13:40:00,36.5,36.51,36.44,36.45,32000.0,25.9455,25.9527,25.9029,25.91,32000.0
2012-06-13 13:45:00,36.44,36.44,36.36,36.38,40600.0,25.9029,25.9029,25.846,25.8602,40600.0
2012-06-13 13:50:00,36.37,36.42,36.37,36.4,21400.0,25.8531,25.8887,25.8531,25.8745,21400.0
2012-06-13 13:55:00,36.39,36.39,36.27,36.31,33100.0,25.8674,25.8674,25.7821,25.8105,33100.0
2012-06-13 14:00:00,36.31,36.32,36.29,36.32,19300.0,25.8105,25.8176,25.7963,25.8176,19300.0
2012-06-13 14:05:00,36.32,36.32,36.29,36.31,18600.0,25.8176,25.8176,25.7963,25.8105,18600.0
2012-06-13 14:10:00,36.3,36.31,36.26,36.3,26000.0,25.8034,25.8105,25.7749,25.8034,26000.0
2012-06-13 14:15:00,36.3,36.36,36.29,36.34,23000.0,25.8034,25.846,25.7963,25.8318,23000.0
2012-06-13 14:20:00,36.34,36.38,36.31,36.35,24800.0,25.8318,25.8602,25.8105,25.8389,24800.0
2012-06-13 14:25:00,36.35,36.36,36.32,36.35,18400.0,25.8389,25.846,25.8176,25.8389,18400.0
2012-06-13 14:30:00,36.34,36.36,36.3,36.33,30900.0,25.8318,25.846,25.8034,25.8247,30900.0
2012-06-13 14:35:00,36.33,36.33,36.27,36.29,19300.0,25.8247,25.8247,25.7821,25.7963,19300.0
2012-06-13 14:40:00,36.28,36.3,36.2,36.22,29800.0,25.7892,25.8034,25.7323,25.7465,29800.0
2012-06-13 14:45:00,36.21,36.24,36.18,36.23,26600.0,25.7394,25.7607,25.7181,25.7536,26600.0
2012-06-13 14:50:00,36.23,36.26,36.21,36.23,27400.0,25.7536,25.7749,25.7394,25.7536,27400.0
2012-06-13 14:55:00,36.24,36.28,36.2,36.23,29000.0,25.7607,25.7892,25.7323,25.7536,29000.0
2012-06-13 15:00:00,36.22,36.25,36.18,36.18,22400.0,25.7465,25.7678,25.7181,25.7181,22400.0
2012-06-13 15:05:00,36.19,36.21,36.16,36.18,29900.0,25.7252,25.7394,25.7039,25.7181,29900.0
2012-06-13 15:10:00,36.18,36.19,36.15,36.16,38400.0,25.7181,25.7252,25.6968,25.7039,38400.0
2012-06-13 15:15:00,36.15,36.18,36.03,36.03,66000.0,25.6968,25.7181,25.6115,25.6115,66000.0
2012-06-13 15:20:00,36.04,36.07,35.99,36.06,64400.0,25.6186,25.6399,25.583,25.6328,64400.0
2012-06-13 15:25:00,36.05,36.05,36.0,36.03,41800.0,25.6257,25.6257,25.5901,25.6115,41800.0
2012-06-13 15:30:00,36.03,36.09,36.02,36.08,126900.0,25.6115,25.6541,25.6043,25.647,126900.0
2012-06-13 15:35:00,36.08,36.12,36.07,36.1,51100.0,25.647,25.6754,25.6399,25.6612,51100.0
2012-06-13 15:40:00,36.1,36.11,36.05,36.06,79700.0,25.6612,25.6683,25.6257,25.6328,79700.0
2012-06-13 15:45:00,36.06,36.08,36.0,36.01,72900.0,25.6328,25.647,25.5901,25.5972,72900.0
2012-06-13 15:50:00,36.02,36.04,35.98,36.0,147200.0,25.6043,25.6186,25.5759,25.5901,147200.0
2012-06-13 15:55:00,36.0,36.07,36.0,36.07,179200.0,25.5901,25.6399,25.5901,25.6399,179200.0
2012-06-14 09:30:00,36.06,36.09,35.85,35.89,49400.0,25.6328,25.6541,25.4835,25.5119,49400.0
2012-06-14 09:35:00,35.89,35.93,35.74,35.77,47400.0,25.5119,25.5404,25.4053,25.4266,47400.0
2012-06-14 09:40:00,35.76,35.93,35.76,35.89,18000.0,25.4195,25.5404,25.4195,25.5119,18000.0
2012-06-14 09:45:00,35.87,36.03,35.86,35.96,59300.0,25.4977,25.6115,25.4906,25.5617,59300.0
2012-06-14 09:50:00,35.97,36.03,35.94,35.99,31800.0,25.5688,25.6115,25.5475,25.583,31800.0
2012-06-14 09:55:00,36.0,36.18,35.99,36.14,58800.0,25.5901,25.7181,25.583,25.6896,58800.0
2012-06-14 10:00:00,36.16,36.18,36.06,36.11,29700.0,25.7039,25.7181,25.6328,25.6683,29700.0
2012-06-14 10:05:00,36.11,36.16,36.05,36.06,25000.0,25.6683,25.7039,25.6257,25.6328,25000.0
2012-06-14 10:10:00,36.07,36.12,36.06,36.07,25800.0,25.6399,25.6754,25.6328,25.6399,25800.0
2012-06-14 10:15:00,36.07,36.07,36.02,36.05,18400.0,25.6399,25.6399,25.6043,25.6257,18400.0
2012-06-14 10:20:00,36.05,36.05,36.0,36.04,29600.0,25.6257,25.6257,25.5901,25.6186,29600.0
2012-06-14 10:25:00,36.05,36.09,36.03,36.09,18500.0,25.6257,25.6541,25.6115,25.6541,18500.0
2012-06-14 10:30:00,36.1,36.14,36.03,36.13,31400.0,25.6612,25.6896,25.6115,25.6825,31400.0
2012-06-14 10:35:00,36.14,36.24,36.12,36.19,58400.0,25.6896,25.7607,25.6754,25.7252,58400.0
2012-06-14 10:40:00,36.21,36.3,36.21,36.24,27800.0,25.7394,25.8034,25.7394,25.7607,27800.0
2012-06-14 10:45:00,36.23,36.3,36.21,36.27,25000.0,25.7536,25.8034,25.7394,25.7821,25000.0
2012-06-14 10:50:00,36.26,36.33,36.25,36.33,12300.0,25.7749,25.8247,25.7678,25.8247,12300.0
2012-06-14 10:55:00,36.33,36.38,36.32,36.34,20000.0,25.8247,25.8602,25.8176,25.8318,20000.0
2012-06-14 11:00:00,36.34,36.43,36.34,36.39,33100.0,25.8318,25.8958,25.8318,25.8674,33100.0
2012-06-14 11:05:00,36.39,36.4,36.34,36.38,21100.0,25.8674,25.8745,25.8318,25.8602,21100.0
2012-06-14 11:10:00,36.37,36.45,36.36,36.44,25300.0,25.8531,25.91,25.846,25.9029,25300.0
2012-06-14 11:15:00,36.45,36.45,36.38,36.42,35600.0,25.91,25.91,25.8602,25.8887,35600.0
2012-06-14 11:20:00,36.42,36.45,36.41,36.45,13200.0,25.8887,25.91,25.8816,25.91,13200.0
2012-06-14 11:25:00,36.46,36.51,36.44,36.51,30400.0,25.9171,25.9527,25.9029,25.9527,30400.0
2012-06-14 11:30:00,36.5,36.53,36.47,36.48,19000.0,25.9455,25.9669,25.9242,25.9313,19000.0
2012-06-14 11:35:00,36.48,36.49,36.44,36.49,16200.0,25.9313,25.9384,25.9029,25.9384,16200.0
2012-06-14 11:40:00,36.49,36.5,36.4,36.4,35300.0,25.9384,25.9455,25.8745,25.8745,35300.0
2012-06-14 11:45:00,36.41,36.42,36.38,36.41,25100.0,25.8816,25.8887,25.8602,25.8816,25100.0
2012-06-14 11:50:00,36.41,36.42,36.39,36.4,23300.0,25.8816,25.8887,25.8674,25.8745,23300.0
2012-06-14 11:55:00,36.4,36.4,36.35,36.38,26900.0,25.8745,25.8745,25.8389,25.8602,26900.0
2012-06-14 12:00:00,36.36,36.41,36.36,36.38,25900.0,25.846,25.8816,25.846,25.8602,25900.0
2012-06-14 12:05:00,36.38,36.43,36.38,36.41,31300.0,25.8602,25.8958,25.8602,25.8816,31300.0
2012-06-14 12:10:00,36.41,36.47,36.4,36.4,23900.0,25.8816,25.9242,25.8745,25.8745,23900.0
2012-06-14 12:15:00,36.41,36.44,36.4,36.44,12900.0,25.8816,25.9029,25.8745,25.9029,12900.0
2012-06-14 12:20:00,36.43,36.45,36.4,36.43,24300.0,25.8958,25.91,25.8745,25.8958,24300.0
2012-06-14 12:25:00,36.42,36.45,36.4,36.43,18300.0,25.8887,25.91,25.8745,25.8958,18300.0
2012-06-14 12:30:00,36.44,36.47,36.43,36.43,27500.0,25.9029,25.9242,25.8958,25.8958,27500.0
2012-06-14 12:35:00,36.43,36.45,36.37,36.37,53900.0,25.8958,25.91,25.8531,25.8531,53900.0
2012-06-14 12:40:00,36.37,36.4,36.36,36.38,23700.0,25.8531,25.8745,25.846,25.8602,23700.0
2012-06-14 12:45:00,36.37,36.41,36.35,36.38,36800.0,25.8531,25.8816,25.8389,25.8602,36800.0
2012-06-14 12:50:00,36.39,36.4,36.37,36.38,16900.0,25.8674,25.8745,25.8531,25.8602,16900.0
2012-06-14 12:55:00,36.38,36.41,36.38,36.39,36700.0,25.8602,25.8816,25.8602,25.8674,36700.0
2012-06-14 13:00:00,36.39,36.41,36.36,36.4,31600.0,25.8674,25.8816,25.846,25.8745,31600.0
2012-06-14 13:05:00,36.4,36.41,36.37,36.37,27400.0,25.8745,25.8816,25.8531,25.8531,27400.0
2012-06-14 13:10:00,36.38,36.42,36.38,36.38,7700.0,25.8602,25.8887,25.8602,25.8602,7700.0
2012-06-14 13:15:00,36.38,36.41,36.37,36.38,14900.0,25.8602,25.8816,25.8531,25.8602,14900.0
2012-06-14 13:20:00,36.37,36.38,36.3,36.3,20900.0,25.8531,25.8602,25.8034,25.8034,20900.0
2012-06-14 13:25:00,36.32,36.34,36.3,36.3,16500.0,25.8176,25.8318,25.8034,25.8034,16500.0
2012-06-14 13:30:00,36.3,36.34,36.28,36.32,19900.0,25.8034,25.8318,25.7892,25.8176,19900.0
2012-06-14 13:35:00,36.34,36.39,36.32,36.35,19000.0,25.8318,25.8674,25.8176,25.8389,19000.0
2012-06-14 13:40:00,36.34,36.36,36.32,36.33,17900.0,25.8318,25.846,25.8176,25.8247,17900.0
2012-06-14 13:45:00,36.33,36.34,36.3,36.32,11300.0,25.8247,25.8318,25.8034,25.8176,11300.0
2012-06-14 13:50:00,36.33,36.35,36.32,36.33,11800.0,25.8247,25.8389,25.8176,25.8247,11800.0
2012-06-14 13:55:00,36.33,36.35,36.32,36.32,12400.0,25.8247,25.8389,25.8176,25.8176,12400.0
2012-06-14 14:00:00,36.32,36.36,36.32,36.34,16000.0,25.8176,25.846,25.8176,25.8318,16000.0
2012-06-14 14:05:00,36.34,36.4,36.34,36.39,14900.0,25.8318,25.8745,25.8318,25.8674,14900.0
2012-06-14 14:10:00,36.38,36.39,36.36,36.38,11400.0,25.8602,25.8674,25.846,25.8602,11400.0
2012-06-14 14:15:00,36.37,36.39,36.36,36.37,17100.0,25.8531,25.8674,25.846,25.8531,17100.0
2012-06-14 14:20:00,36.37,36.38,36.31,36.32,24100.0,25.8531,25.8602,25.8105,25.8176,24100.0
2012-06-14 14:25:00,36.32,36.32,36.28,36.28,17100.0,25.8176,25.8176,25.7892,25.7892,17100.0
2012-06-14 14:30:00,36.28,36.29,36.19,36.2,23700.0,25.7892,25.7963,25.7252,25.7323,23700.0
2012-06-14 14:35:00,36.2,36.22,36.17,36.2,29500.0,25.7323,25.7465,25.711,25.7323,29500.0
2012-06-14 14:40:00,36.21,36.22,36.18,36.22,23200.0,25.7394,25.7465,25.7181,25.7465,23200.0
2012-06-14 14:45:00,36.21,36.22,36.18,36.2,18300.0,25.7394,25.7465,25.7181,25.7323,18300.0
2012-06-14 14:50:00,36.2,36.25,36.2,36.24,20300.0,25.7323,25.7678,25.7323,25.7607,20300.0
2012-06-14 14:55:00,36.23,36.26,36.22,36.23,26800.0,25.7536,25.7749,25.7465,25.7536,26800.0
2012-06-14 15:00:00,36.23,36.28,36.22,36.25,30100.0,25.7536,25.7892,25.7465,25.7678,30100.0
2012-06-14 15:05:00,36.25,36.7,36.25,36.5,166300.0,25.7678,26.0877,25.7678,25.9455,166300.0
2012-06-14 15:10:00,36.5,36.6,36.5,36.59,112200.0,25.9455,26.0166,25.9455,26.0095,112200.0
2012-06-14 15:15:00,36.59,36.6,36.39,36.4,68800.0,26.0095,26.0166,25.8674,25.8745,68800.0
2012-06-14 15:20:00,36.39,36.45,36.3,36.3,64000.0,25.8674,25.91,25.8034,25.8034,64000.0
2012-06-14 15:25:00,36.3,36.36,36.25,36.3,66000.0,25.8034,25.846,25.7678,25.8034,66000.0
2012-06-14 15:30:00,36.29,36.43,36.28,36.42,47500.0,25.7963,25.8958,25.7892,25.8887,47500.0
2012-06-14 15:35:00,36.43,36.52,36.43,36.51,70800.0,25.8958,25.9598,25.8958,25.9527,70800.0
2012-06-14 15:40:00,36.5,36.54,36.45,36.45,59900.0,25.9455,25.974,25.91,25.91,59900.0
2012-06-14 15:45:00,36.45,36.6,36.45,36.52,122800.0,25.91,26.0166,25.91,25.9598,122800.0
2012-06-14 15:50:00,36.52,36.57,36.5,36.52,98500.0,25.9598,25.9953,25.9455,25.9598,98500.0
2012-06-14 15:55:00,36.52,36.54,36.5,36.54,154500.0,25.9598,25.974,25.9455,25.974,154500.0
2012-06-15 09:30:00,36.73,36.74,36.57,36.64,339600.0,26.109,26.1161,25.9953,26.0451,339600.0
2012-06-15 09:35:00,36.64,36.77,36.63,36.69,31500.0,26.0451,26.1375,26.038,26.0806,31500.0
2012-06-15 09:40:00,36.69,36.87,36.69,36.84,45300.0,26.0806,26.2086,26.0806,26.1872,45300.0
2012-06-15 09:45:00,36.84,36.98,36.82,36.98,48700.0,26.1872,26.2867,26.173,26.2867,48700.0
2012-06-15 09:50:00,36.98,37.0,36.91,36.93,34600.0,26.2867,26.301,26.237,26.2512,34600.0
2012-06-15 09:55:00,36.93,37.02,36.9,37.02,44800.0,26.2512,26.3152,26.2299,26.3152,44800.0
2012-06-15 10:00:00,37.03,37.11,37.01,37.06,57900.0,26.3223,26.3792,26.3081,26.3436,57900.0
2012-06-15 10:05:00,37.05,37.11,37.05,37.1,45500.0,26.3365,26.3792,26.3365,26.372,45500.0
2012-06-15 10:10:00,37.1,37.15,37.06,37.12,41300.0,26.372,26.4076,26.3436,26.3863,41300.0
2012-06-15 10:15:00,37.13,37.15,37.11,37.14,32700.0,26.3934,26.4076,26.3792,26.4005,32700.0
2012-06-15 10:20:00,37.15,37.15,37.0,37.02,34500.0,26.4076,26.4076,26.301,26.3152,34500.0
2012-06-15 10:25:00,37.02,37.08,37.01,37.03,38900.0,26.3152,26.3578,26.3081,26.3223,38900.0
2012-06-15 10:30:00,37.04,37.06,36.97,37.03,33900.0,26.3294,26.3436,26.2796,26.3223,33900.0
2012-06-15 10:35:00,37.02,37.06,37.0,37.06,25300.0,26.3152,26.3436,26.301,26.3436,25300.0
2012-06-15 10:40:00,37.06,37.09,37.04,37.07,34900.0,26.3436,26.3649,26.3294,26.3507,34900.0
2012-06-15 10:45:00,37.07,37.14,37.07,37.13,26600.0,26.3507,26.4005,26.3507,26.3934,26600.0
2012-06-15 10:50:00,37.13,37.16,37.12,37.14,72500.0,26.3934,26.4147,26.3863,26.4005,72500.0
2012-06-15 10:55:00,37.15,37.17,37.14,37.16,28900.0,26.4076,26.4218,26.4005,26.4147,28900.0
2012-06-15 11:00:00,37.15,37.17,37.11,37.11,28800.0,26.4076,26.4218,26.3792,26.3792,28800.0
2012-06-15 11:05:00,37.11,37.19,37.11,37.19,35600.0,26.3792,26.436,26.3792,26.436,35600.0
2012-06-15 11:10:00,37.19,37.2,37.15,37.2,26000.0,26.436,26.4431,26.4076,26.4431,26000.0
2012-06-15 11:15:00,37.21,37.25,37.17,37.22,116300.0,26.4502,26.4787,26.4218,26.4573,116300.0
2012-06-15 11:20:00,37.23,37.3,37.22,37.3,42500.0,26.4645,26.5142,26.4573,26.5142,42500.0
2012-06-15 11:25:00,37.29,37.34,37.29,37.34,29500.0,26.5071,26.5427,26.5071,26.5427,29500.0
2012-06-15 11:30:00,37.34,37.4,37.32,37.35,42400.0,26.5427,26.5853,26.5284,26.5498,42400.0
2012-06-15 11:35:00,37.35,37.37,37.33,37.34,18800.0,26.5498,26.564,26.5355,26.5427,18800.0
2012-06-15 11:40:00,37.35,37.38,37.32,37.32,18800.0,26.5498,26.5711,26.5284,26.5284,18800.0
2012-06-15 11:45:00,37.33,37.38,37.33,37.34,14200.0,26.5355,26.5711,26.5355,26.5427,14200.0
2012-06-15 11:50:00,37.34,37.36,37.31,37.32,22000.0,26.5427,26.5569,26.5213,26.5284,22000.0
2012-06-15 11:55:00,37.32,37.34,37.29,37.29,21300.0,26.5284,26.5427,26.5071,26.5071,21300.0
2012-06-15 12:00:00,37.31,37.35,37.31,37.34,9000.0,26.5213,26.5498,26.5213,26.5427,9000.0
2012-06-15 12:05:00,37.34,37.4,37.33,37.39,22400.0,26.5427,26.5853,26.5355,26.5782,22400.0
2012-06-15 12:10:00,37.39,37.42,37.38,37.41,15300.0,26.5782,26.5995,26.5711,26.5924,15300.0
2012-06-15 12:15:00,37.41,37.41,37.36,37.38,14800.0,26.5924,26.5924,26.5569,26.5711,14800.0
2012-06-15 12:20:00,37.37,37.38,37.34,37.34,16200.0,26.564,26.5711,26.5427,26.5427,16200.0
2012-06-15 12:25:00,37.34,37.37,37.31,37.33,18700.0,26.5427,26.564,26.5213,26.5355,18700.0
2012-06-15 12:30:00,37.33,37.34,37.27,37.27,8800.0,26.5355,26.5427,26.4929,26.4929,8800.0
2012-06-15 12:35:00,37.29,37.31,37.27,37.29,11200.0,26.5071,26.5213,26.4929,26.5071,11200.0
2012-06-15 12:40:00,37.3,37.3,37.27,37.3,18000.0,26.5142,26.5142,26.4929,26.5142,18000.0
2012-06-15 12:45:00,37.3,37.34,37.3,37.31,15000.0,26.5142,26.5427,26.5142,26.5213,15000.0
2012-06-15 12:50:00,37.31,37.33,37.3,37.33,10500.0,26.5213,26.5355,26.5142,26.5355,10500.0
2012-06-15 12:55:00,37.33,37.33,37.29,37.33,10600.0,26.5355,26.5355,26.5071,26.5355,10600.0
2012-06-15 13:00:00,37.33,37.36,37.31,37.36,23100.0,26.5355,26.5569,26.5213,26.5569,23100.0
2012-06-15 13:05:00,37.35,37.41,37.35,37.4,27300.0,26.5498,26.5924,26.5498,26.5853,27300.0
2012-06-15 13:10:00,37.39,37.42,37.37,37.4,13900.0,26.5782,26.5995,26.564,26.5853,13900.0
2012-06-15 13:15:00,37.41,37.45,37.4,37.41,11400.0,26.5924,26.6208,26.5853,26.5924,11400.0
2012-06-15 13:20:00,37.42,37.42,37.36,37.38,14600.0,26.5995,26.5995,26.5569,26.5711,14600.0
2012-06-15 13:25:00,37.38,37.38,37.34,37.35,14000.0,26.5711,26.5711,26.5427,26.5498,14000.0
2012-06-15 13:30:00,37.34,37.39,37.34,37.36,15800.0,26.5427,26.5782,26.5427,26.5569,15800.0
2012-06-15 13:35:00,37.37,37.39,37.33,37.33,18000.0,26.564,26.5782,26.5355,26.5355,18000.0
2012-06-15 13:40:00,37.34,37.36,37.31,37.32,13100.0,26.5427,26.5569,26.5213,26.5284,13100.0
2012-06-15 13:45:00,37.31,37.34,37.31,37.34,10300.0,26.5213,26.5427,26.5213,26.5427,10300.0
2012-06-15 13:50:00,37.35,37.36,37.31,37.36,10700.0,26.5498,26.5569,26.5213,26.5569,10700.0
2012-06-15 13:55:00,37.36,37.41,37.36,37.39,10800.0,26.5569,26.5924,26.5569,26.5782,10800.0
2012-06-15 14:00:00,37.39,37.42,37.37,37.4,18000.0,26.5782,26.5995,26.564,26.5853,18000.0
2012-06-15 14:05:00,37.41,37.42,37.37,37.38,17400.0,26.5924,26.5995,26.564,26.5711,17400.0
2012-06-15 14:10:00,37.39,37.42,37.38,37.38,18600.0,26.5782,26.5995,26.5711,26.5711,18600.0
2012-06-15 14:15:00,37.39,37.41,37.36,37.36,24600.0,26.5782,26.5924,26.5569,26.5569,24600.0
2012-06-15 14:20:00,37.37,37.38,37.33,37.37,45200.0,26.564,26.5711,26.5355,26.564,45200.0
2012-06-15 14:25:00,37.36,37.38,37.33,37.33,41700.0,26.5569,26.5711,26.5355,26.5355,41700.0
2012-06-15 14:30:00,37.34,37.38,37.34,37.37,23500.0,26.5427,26.5711,26.5427,26.564,23500.0
2012-06-15 14:35:00,37.37,37.42,37.37,37.41,26100.0,26.564,26.5995,26.564,26.5924,26100.0
2012-06-15 14:40:00,37.42,37.46,37.41,37.45,26200.0,26.5995,26.628,26.5924,26.6208,26200.0
2012-06-15 14:45:00,37.45,37.47,37.44,37.45,15200.0,26.6208,26.6351,26.6137,26.6208,15200.0
2012-06-15 14:50:00,37.46,37.47,37.43,37.43,25900.0,26.628,26.6351,26.6066,26.6066,25900.0
2012-06-15 14:55:00,37.43,37.46,37.41,37.45,28900.0,26.6066,26.628,26.5924,26.6208,28900.0
2012-06-15 15:00:00,37.46,37.47,37.43,37.46,23400.0,26.628,26.6351,26.6066,26.628,23400.0
2012-06-15 15:05:00,37.46,37.53,37.45,37.51,76100.0,26.628,26.6777,26.6208,26.6635,76100.0
2012-06-15 15:10:00,37.52,37.53,37.48,37.53,32400.0,26.6706,26.6777,26.6422,26.6777,32400.0
2012-06-15 15:15:00,37.54,37.54,37.48,37.48,49100.0,26.6848,26.6848,26.6422,26.6422,49100.0
2012-06-15 15:20:00,37.49,37.49,37.44,37.46,42500.0,26.6493,26.6493,26.6137,26.628,42500.0
2012-06-15 15:25:00,37.46,37.51,37.46,37.5,29800.0,26.628,26.6635,26.628,26.6564,29800.0
2012-06-15 15:30:00,37.51,37.55,37.49,37.54,49100.0,26.6635,26.6919,26.6493,26.6848,49100.0
2012-06-15 15:35:00,37.55,37.61,37.54,37.6,58500.0,26.6919,26.7346,26.6848,26.7275,58500.0
2012-06-15 15:40:00,37.6,37.63,37.58,37.59,86800.0,26.7275,26.7488,26.7133,26.7204,86800.0
2012-06-15 15:45:00,37.59,37.6,37.55,37.58,149200.0,26.7204,26.7275,26.6919,26.7133,149200.0
2012-06-15 15:50:00,37.58,37.6,37.55,37.59,125200.0,26.7133,26.7275,26.6919,26.7204,125200.0
2012-06-15 15:55:00,37.59,37.64,37.58,37.59,313800.0,26.7204,26.7559,26.7133,26.7204,313800.0
2012-06-18 09:30:00,37.37,37.4,36.93,37.17,60900.0,26.564,26.5853,26.2512,26.4218,60900.0
2012-06-18 09:35:00,37.16,37.33,37.12,37.28,35200.0,26.4147,26.5355,26.3863,26.5,35200.0
2012-06-18 09:40:00,37.3,37.37,37.26,37.36,37100.0,26.5142,26.564,26.4858,26.5569,37100.0
2012-06-18 09:45:00,37.37,37.42,37.24,37.25,38800.0,26.564,26.5995,26.4716,26.4787,38800.0
2012-06-18 09:50:00,37.25,37.25,37.14,37.18,50100.0,26.4787,26.4787,26.4005,26.4289,50100.0
2012-06-18 09:55:00,37.18,37.3,37.14,37.26,30300.0,26.4289,26.5142,26.4005,26.4858,30300.0
2012-06-18 10:00:00,37.26,37.28,37.15,37.21,35200.0,26.4858,26.5,26.4076,26.4502,35200.0
2012-06-18 10:05:00,37.22,37.22,37.16,37.18,35700.0,26.4573,26.4573,26.4147,26.4289,35700.0
2012-06-18 10:10:00,37.18,37.25,37.17,37.21,53900.0,26.4289,26.4787,26.4218,26.4502,53900.0
2012-06-18 10:15:00,37.21,37.32,37.21,37.31,38400.0,26.4502,26.5284,26.4502,26.5213,38400.0
2012-06-18 10:20:00,37.32,37.37,37.3,37.33,37400.0,26.5284,26.564,26.5142,26.5355,37400.0
2012-06-18 10:25:00,37.33,37.34,37.29,37.31,31500.0,26.5355,26.5427,26.5071,26.5213,31500.0
2012-06-18 10:30:00,37.31,37.32,37.19,37.19,22300.0,26.5213,26.5284,26.436,26.436,22300.0
2012-06-18 10:35:00,37.18,37.21,37.14,37.17,44500.0,26.4289,26.4502,26.4005,26.4218,44500.0
2012-06-18 10:40:00,37.17,37.18,37.14,37.16,27500.0,26.4218,26.4289,26.4005,26.4147,27500.0
2012-06-18 10:45:00,37.15,37.22,37.1,37.22,51500.0,26.4076,26.4573,26.372,26.4573,51500.0
2012-06-18 10:50:00,37.22,37.28,37.22,37.26,35800.0,26.4573,26.5,26.4573,26.4858,35800.0
2012-06-18 10:55:00,37.27,37.28,37.17,37.18,44800.0,26.4929,26.5,26.4218,26.4289,44800.0
2012-06-18 11:00:00,37.19,37.21,37.12,37.15,31900.0,26.436,26.4502,26.3863,26.4076,31900.0
2012-06-18 11:05:00,37.15,37.17,37.12,37.13,41300.0,26.4076,26.4218,26.3863,26.3934,41300.0
2012-06-18 11:10:00,37.13,37.16,37.07,37.16,40200.0,26.3934,26.4147,26.3507,26.4147,40200.0
2012-06-18 11:15:00,37.16,37.16,37.12,37.15,26500.0,26.4147,26.4147,26.3863,26.4076,26500.0
2012-06-18 11:20:00,37.15,37.19,37.13,37.18,48500.0,26.4076,26.436,26.3934,26.4289,48500.0
2012-06-18 11:25:00,37.18,37.27,37.18,37.27,36600.0,26.4289,26.4929,26.4289,26.4929,36600.0
2012-06-18 11:30:00,37.29,37.3,37.25,37.26,22600.0,26.5071,26.5142,26.4787,26.4858,22600.0
2012-06-18 11:35:00,37.26,37.27,37.16,37.17,35200.0,26.4858,26.4929,26.4147,26.4218,35200.0
2012-06-18 11:40:00,37.18,37.22,37.18,37.2,29500.0,26.4289,26.4573,26.4289,26.4431,29500.0
2012-06-18 11:45:00,37.2,37.29,37.2,37.22,21000.0,26.4431,26.5071,26.4431,26.4573,21000.0
2012-06-18 11:50:00,37.22,37.24,37.17,37.2,55000.0,26.4573,26.4716,26.4218,26.4431,55000.0
2012-06-18 11:55:00,37.2,37.23,37.17,37.22,28400.0,26.4431,26.4645,26.4218,26.4573,28400.0
2012-06-18 12:00:00,37.21,37.22,37.18,37.22,21100.0,26.4502,26.4573,26.4289,26.4573,21100.0
2012-06-18 12:05:00,37.21,37.23,37.19,37.23,17100.0,26.4502,26.4645,26.436,26.4645,17100.0
2012-06-18 12:10:00,37.22,37.25,37.21,37.24,13200.0,26.4573,26.4787,26.4502,26.4716,13200.0
2012-06-18 12:15:00,37.24,37.28,37.23,37.25,13900.0,26.4716,26.5,26.4645,26.4787,13900.0
2012-06-18 12:20:00,37.27,37.27,37.23,37.24,16800.0,26.4929,26.4929,26.4645,26.4716,16800.0
2012-06-18 12:25:00,37.24,37.25,37.21,37.21,17800.0,26.4716,26.4787,26.4502,26.4502,17800.0
2012-06-18 12:30:00,37.21,37.24,37.2,37.2,20400.0,26.4502,26.4716,26.4431,26.4431,20400.0
2012-06-18 12:35:00,37.21,37.23,37.18,37.19,20600.0,26.4502,26.4645,26.4289,26.436,20600.0
2012-06-18 12:40:00,37.19,37.24,37.19,37.23,17700.0,26.436,26.4716,26.436,26.4645,17700.0
2012-06-18 12:45:00,37.22,37.26,37.2,37.26,19700.0,26.4573,26.4858,26.4431,26.4858,19700.0
2012-06-18 12:50:00,37.26,37.31,37.26,37.29,19900.0,26.4858,26.5213,26.4858,26.5071,19900.0
2012-06-18 12:55:00,37.29,37.33,37.25,37.27,21000.0,26.5071,26.5355,26.4787,26.4929,21000.0
2012-06-18 13:00:00,37.27,37.29,37.21,37.27,29500.0,26.4929,26.5071,26.4502,26.4929,29500.0
2012-06-18 13:05:00,37.27,37.35,37.27,37.33,29000.0,26.4929,26.5498,26.4929,26.5355,29000.0
2012-06-18 13:10:00,37.32,37.39,37.32,37.37,26100.0,26.5284,26.5782,26.5284,26.564,26100.0
2012-06-18 13:15:00,37.36,37.39,37.35,37.39,15000.0,26.5569,26.5782,26.5498,26.5782,15000.0
2012-06-18 13:20:00,37.38,37.41,37.37,37.38,20300.0,26.5711,26.5924,26.564,26.5711,20300.0
2012-06-18 13:25:00,37.39,37.43,37.39,37.41,22200.0,26.5782,26.6066,26.5782,26.5924,22200.0
2012-06-18 13:30:00,37.41,37.45,37.41,37.43,32800.0,26.5924,26.6208,26.5924,26.6066,32800.0
2012-06-18 13:35:00,37.43,37.49,37.43,37.47,24600.0,26.6066,26.6493,26.6066,26.6351,24600.0
2012-06-18 13:40:00,37.47,37.49,37.44,37.46,13300.0,26.6351,26.6493,26.6137,26.628,13300.0
2012-06-18 13:45:00,37.46,37.49,37.42,37.42,12400.0,26.628,26.6493,26.5995,26.5995,12400.0
2012-06-18 13:50:00,37.42,37.42,37.39,37.39,7600.0,26.5995,26.5995,26.5782,26.5782,7600.0
2012-06-18 13:55:00,37.39,37.45,37.39,37.43,15900.0,26.5782,26.6208,26.5782,26.6066,15900.0
2012-06-18 14:00:00,37.43,37.44,37.39,37.39,28600.0,26.6066,26.6137,26.5782,26.5782,28600.0
2012-06-18 14:05:00,37.39,37.41,37.38,37.39,15700.0,26.5782,26.5924,26.5711,26.5782,15700.0
2012-06-18 14:10:00,37.39,37.43,37.39,37.43,20700.0,26.5782,26.6066,26.5782,26.6066,20700.0
2012-06-18 14:15:00,37.41,37.49,37.41,37.48,22200.0,26.5924,26.6493,26.5924,26.6422,22200.0
2012-06-18 14:20:00,37.49,37.53,37.49,37.51,19300.0,26.6493,26.6777,26.6493,26.6635,19300.0
2012-06-18 14:25:00,37.51,37.51,37.47,37.49,28600.0,26.6635,26.6635,26.6351,26.6493,28600.0
2012-06-18 14:30:00,37.48,37.5,37.47,37.5,14400.0,26.6422,26.6564,26.6351,26.6564,14400.0
2012-06-18 14:35:00,37.51,37.51,37.47,37.5,12100.0,26.6635,26.6635,26.6351,26.6564,12100.0
2012-06-18 14:40:00,37.5,37.51,37.45,37.45,14600.0,26.6564,26.6635,26.6208,26.6208,14600.0
2012-06-18 14:45:00,37.46,37.47,37.42,37.43,27700.0,26.628,26.6351,26.5995,26.6066,27700.0
2012-06-18 14:50:00,37.43,37.43,37.36,37.37,26600.0,26.6066,26.6066,26.5569,26.564,26600.0
2012-06-18 14:55:00,37.37,37.4,37.37,37.4,15900.0,26.564,26.5853,26.564,26.5853,15900.0
2012-06-18 15:00:00,37.4,37.43,37.4,37.41,34500.0,26.5853,26.6066,26.5853,26.5924,34500.0
2012-06-18 15:05:00,37.42,37.43,37.38,37.4,33400.0,26.5995,26.6066,26.5711,26.5853,33400.0
2012-06-18 15:10:00,37.4,37.43,37.33,37.33,38500.0,26.5853,26.6066,26.5355,26.5355,38500.0
2012-06-18 15:15:00,37.33,37.39,37.31,37.39,37800.0,26.5355,26.5782,26.5213,26.5782,37800.0
2012-06-18 15:20:00,37.39,37.44,37.37,37.39,32000.0,26.5782,26.6137,26.564,26.5782,32000.0
2012-06-18 15:25:00,37.4,37.44,37.39,37.43,30700.0,26.5853,26.6137,26.5782,26.6066,30700.0
2012-06-18 15:30:00,37.43,37.53,37.42,37.44,62500.0,26.6066,26.6777,26.5995,26.6137,62500.0
2012-06-18 15:35:00,37.45,37.48,37.42,37.46,32500.0,26.6208,26.6422,26.5995,26.628,32500.0
2012-06-18 15:40:00,37.47,37.52,37.44,37.49,54100.0,26.6351,26.6706,26.6137,26.6493,54100.0
2012-06-18 15:45:00,37.48,37.55,37.47,37.53,80200.0,26.6422,26.6919,26.6351,26.6777,80200.0
2012-06-18 15:50:00,37.53,37.55,37.48,37.49,111500.0,26.6777,26.6919,26.6422,26.6493,111500.0
2012-06-18 15:55:00,37.49,37.54,37.49,37.53,159300.0,26.6493,26.6848,26.6493,26.6777,159300.0
2012-06-19 09:30:00,37.82,37.96,37.77,37.88,40300.0,26.8839,26.9834,26.8483,26.9265,40300.0
2012-06-19 09:35:00,37.87,37.88,37.71,37.74,31600.0,26.9194,26.9265,26.8057,26.827,31600.0
2012-06-19 09:40:00,37.74,37.76,37.63,37.71,21800.0,26.827,26.8412,26.7488,26.8057,21800.0
2012-06-19 09:45:00,37.7,37.8,37.7,37.8,23700.0,26.7986,26.8696,26.7986,26.8696,23700.0
2012-06-19 09:50:00,37.81,37.87,37.8,37.87,28000.0,26.8767,26.9194,26.8696,26.9194,28000.0
2012-06-19 09:55:00,37.87,37.97,37.83,37.95,29800.0,26.9194,26.9905,26.891,26.9763,29800.0
2012-06-19 10:00:00,37.96,38.04,37.96,38.0,67300.0,26.9834,27.0402,26.9834,27.0118,67300.0
2012-06-19 10:05:00,37.99,38.04,37.96,38.04,44800.0,27.0047,27.0402,26.9834,27.0402,44800.0
2012-06-19 10:10:00,38.04,38.15,38.03,38.12,31500.0,27.0402,27.1184,27.0331,27.0971,31500.0
2012-06-19 10:15:00,38.11,38.14,38.07,38.11,16800.0,27.09,27.1113,27.0616,27.09,16800.0
2012-06-19 10:20:00,38.11,38.16,38.02,38.02,21900.0,27.09,27.1255,27.026,27.026,21900.0
2012-06-19 10:25:00,38.01,38.04,37.97,37.97,34600.0,27.0189,27.0402,26.9905,26.9905,34600.0
2012-06-19 10:30:00,37.97,38.05,37.94,37.95,43400.0,26.9905,27.0473,26.9692,26.9763,43400.0
2012-06-19 10:35:00,37.95,37.95,37.8,37.8,27500.0,26.9763,26.9763,26.8696,26.8696,27500.0
2012-06-19 10:40:00,37.8,37.89,37.77,37.85,31300.0,26.8696,26.9336,26.8483,26.9052,31300.0
2012-06-19 10:45:00,37.87,37.89,37.84,37.89,19800.0,26.9194,26.9336,26.8981,26.9336,19800.0
2012-06-19 10:50:00,37.88,37.93,37.87,37.93,17300.0,26.9265,26.962,26.9194,26.962,17300.0
2012-06-19 10:55:00,37.92,37.97,37.89,37.97,18700.0,26.9549,26.9905,26.9336,26.9905,18700.0
2012-06-19 11:00:00,37.97,38.01,37.95,37.97,32300.0,26.9905,27.0189,26.9763,26.9905,32300.0
2012-06-19 11:05:00,37.96,37.99,37.94,37.98,16000.0,26.9834,27.0047,26.9692,26.9976,16000.0
2012-06-19 11:10:00,37.98,37.99,37.95,37.96,26100.0,26.9976,27.0047,26.9763,26.9834,26100.0
2012-06-19 11:15:00,37.95,38.04,37.95,37.98,73900.0,26.9763,27.0402,26.9763,26.9976,73900.0
2012-06-19 11:20:00,37.99,38.0,37.96,37.97,14200.0,27.0047,27.0118,26.9834,26.9905,14200.0
2012-06-19 11:25:00,37.96,37.98,37.95,37.97,22700.0,26.9834,26.9976,26.9763,26.9905,22700.0
2012-06-19 11:30:00,37.97,38.02,37.94,38.02,21500.0,26.9905,27.026,26.9692,27.026,21500.0
2012-06-19 11:35:00,38.01,38.04,38.0,38.03,16400.0,27.0189,27.0402,27.0118,27.0331,16400.0
2012-06-19 11:40:00,38.03,38.07,38.01,38.07,16100.0,27.0331,27.0616,27.0189,27.0616,16100.0
2012-06-19 11:45:00,38.06,38.09,38.03,38.09,41000.0,27.0545,27.0758,27.0331,27.0758,41000.0
2012-06-19 11:50:00,38.09,38.11,38.09,38.11,6100.0,27.0758,27.09,27.0758,27.09,6100.0
2012-06-19 11:55:00,38.11,38.15,38.11,38.12,14400.0,27.09,27.1184,27.09,27.0971,14400.0
2012-06-19 12:00:00,38.12,38.16,38.09,38.1,17300.0,27.0971,27.1255,27.0758,27.0829,17300.0
2012-06-19 12:05:00,38.1,38.12,38.07,38.11,26400.0,27.0829,27.0971,27.0616,27.09,26400.0
2012-06-19 12:10:00,38.11,38.12,38.09,38.09,16600.0,27.09,27.0971,27.0758,27.0758,16600.0
2012-06-19 12:15:00,38.09,38.1,38.02,38.03,14700.0,27.0758,27.0829,27.026,27.0331,14700.0
2012-06-19 12:20:00,38.03,38.07,38.03,38.05,9600.0,27.0331,27.0616,27.0331,27.0473,9600.0
2012-06-19 12:25:00,38.06,38.13,38.06,38.08,48400.0,27.0545,27.1042,27.0545,27.0687,48400.0
2012-06-19 12:30:00,38.08,38.14,38.08,38.13,16100.0,27.0687,27.1113,27.0687,27.1042,16100.0
2012-06-19 12:35:00,38.13,38.23,38.13,38.22,78700.0,27.1042,27.1753,27.1042,27.1682,78700.0
2012-06-19 12:40:00,38.22,38.42,38.21,38.41,116500.0,27.1682,27.3104,27.1611,27.3032,116500.0
2012-06-19 12:45:00,38.41,38.43,38.32,38.32,43500.0,27.3032,27.3175,27.2393,27.2393,43500.0
2012-06-19 12:50:00,38.33,38.35,38.33,38.34,22100.0,27.2464,27.2606,27.2464,27.2535,22100.0
2012-06-19 12:55:00,38.34,38.37,38.33,38.36,74500.0,27.2535,27.2748,27.2464,27.2677,74500.0
2012-06-19 13:00:00,38.35,38.36,38.33,38.36,26400.0,27.2606,27.2677,27.2464,27.2677,26400.0
2012-06-19 13:05:00,38.37,38.37,38.33,38.35,34100.0,27.2748,27.2748,27.2464,27.2606,34100.0
2012-06-19 13:10:00,38.34,38.37,38.34,38.36,14800.0,27.2535,27.2748,27.2535,27.2677,14800.0
2012-06-19 13:15:00,38.36,38.41,38.35,38.4,16500.0,27.2677,27.3032,27.2606,27.2961,16500.0
2012-06-19 13:20:00,38.41,38.5,38.41,38.48,30400.0,27.3032,27.3672,27.3032,27.353,30400.0
2012-06-19 13:25:00,38.47,38.52,38.44,38.52,23900.0,27.3459,27.3814,27.3246,27.3814,23900.0
2012-06-19 13:30:00,38.52,38.58,38.5,38.56,45600.0,27.3814,27.4241,27.3672,27.4099,45600.0
2012-06-19 13:35:00,38.56,38.63,38.56,38.59,31700.0,27.4099,27.4596,27.4099,27.4312,31700.0
2012-06-19 13:40:00,38.6,38.6,38.47,38.5,28900.0,27.4383,27.4383,27.3459,27.3672,28900.0
2012-06-19 13:45:00,38.5,38.53,38.49,38.5,24400.0,27.3672,27.3885,27.3601,27.3672,24400.0
2012-06-19 13:50:00,38.51,38.51,38.44,38.46,99600.0,27.3743,27.3743,27.3246,27.3388,99600.0
2012-06-19 13:55:00,38.47,38.51,38.47,38.48,21700.0,27.3459,27.3743,27.3459,27.353,21700.0
2012-06-19 14:00:00,38.47,38.48,38.44,38.45,28000.0,27.3459,27.353,27.3246,27.3317,28000.0
2012-06-19 14:05:00,38.46,38.48,38.43,38.45,28100.0,27.3388,27.353,27.3175,27.3317,28100.0
2012-06-19 14:10:00,38.45,38.47,38.44,38.45,39900.0,27.3317,27.3459,27.3246,27.3317,39900.0
2012-06-19 14:15:00,38.45,38.46,38.43,38.45,46800.0,27.3317,27.3388,27.3175,27.3317,46800.0
2012-06-19 14:20:00,38.45,38.46,38.44,38.45,21800.0,27.3317,27.3388,27.3246,27.3317,21800.0
2012-06-19 14:25:00,38.44,38.46,38.43,38.46,32300.0,27.3246,27.3388,27.3175,27.3388,32300.0
2012-06-19 14:30:00,38.46,38.47,38.37,38.39,70400.0,27.3388,27.3459,27.2748,27.289,70400.0
2012-06-19 14:35:00,38.39,38.41,38.36,38.38,25200.0,27.289,27.3032,27.2677,27.2819,25200.0
2012-06-19 14:40:00,38.39,38.4,38.35,38.35,20100.0,27.289,27.2961,27.2606,27.2606,20100.0
2012-06-19 14:45:00,38.36,38.38,38.33,38.35,29800.0,27.2677,27.2819,27.2464,27.2606,29800.0
2012-06-19 14:50:00,38.35,38.38,38.34,38.35,17500.0,27.2606,27.2819,27.2535,27.2606,17500.0
2012-06-19 14:55:00,38.36,38.39,38.34,38.39,48300.0,27.2677,27.289,27.2535,27.289,48300.0
2012-06-19 15:00:00,38.39,38.4,38.34,38.36,23000.0,27.289,27.2961,27.2535,27.2677,23000.0
2012-06-19 15:05:00,38.36,38.4,38.34,38.39,62400.0,27.2677,27.2961,27.2535,27.289,62400.0
2012-06-19 15:10:00,38.4,38.43,38.37,38.43,27900.0,27.2961,27.3175,27.2748,27.3175,27900.0
2012-06-19 15:15:00,38.43,38.47,38.42,38.47,30800.0,27.3175,27.3459,27.3104,27.3459,30800.0
2012-06-19 15:20:00,38.47,38.5,38.46,38.49,37800.0,27.3459,27.3672,27.3388,27.3601,37800.0
2012-06-19 15:25:00,38.49,38.51,38.44,38.44,47800.0,27.3601,27.3743,27.3246,27.3246,47800.0
2012-06-19 15:30:00,38.44,38.48,38.42,38.47,62500.0,27.3246,27.353,27.3104,27.3459,62500.0
2012-06-19 15:35:00,38.46,38.49,38.44,38.48,64100.0,27.3388,27.3601,27.3246,27.353,64100.0
2012-06-19 15:40:00,38.48,38.49,38.45,38.47,72400.0,27.353,27.3601,27.3317,27.3459,72400.0
2012-06-19 15:45:00,38.47,38.47,38.37,38.38,102900.0,27.3459,27.3459,27.2748,27.2819,102900.0
2012-06-19 15:50:00,38.38,38.42,38.37,38.4,118900.0,27.2819,27.3104,27.2748,27.2961,118900.0
2012-06-19 15:55:00,38.39,38.41,38.37,38.41,207900.0,27.289,27.3032,27.2748,27.3032,207900.0
2012-06-20 09:30:00,38.37,38.57,38.32,38.44,37500.0,27.2748,27.417,27.2393,27.3246,37500.0
2012-06-20 09:35:00,38.43,38.52,38.34,38.39,21200.0,27.3175,27.3814,27.2535,27.289,21200.0
2012-06-20 09:40:00,38.38,38.42,38.33,38.39,18200.0,27.2819,27.3104,27.2464,27.289,18200.0
2012-06-20 09:45:00,38.41,38.41,38.3,38.31,40500.0,27.3032,27.3032,27.2251,27.2322,40500.0
2012-06-20 09:50:00,38.3,38.35,38.26,38.26,13700.0,27.2251,27.2606,27.1966,27.1966,13700.0
2012-06-20 09:55:00,38.27,38.36,38.23,38.34,28500.0,27.2037,27.2677,27.1753,27.2535,28500.0
2012-06-20 10:00:00,38.36,38.41,38.23,38.23,41700.0,27.2677,27.3032,27.1753,27.1753,41700.0
2012-06-20 10:05:00,38.24,38.3,38.22,38.3,16800.0,27.1824,27.2251,27.1682,27.2251,16800.0
2012-06-20 10:10:00,38.29,38.32,38.2,38.23,87800.0,27.2179,27.2393,27.154,27.1753,87800.0
2012-06-20 10:15:00,38.25,38.37,38.24,38.31,22500.0,27.1895,27.2748,27.1824,27.2322,22500.0
2012-06-20 10:20:00,38.32,38.37,38.31,38.37,13700.0,27.2393,27.2748,27.2322,27.2748,13700.0
2012-06-20 10:25:00,38.38,38.45,38.38,38.41,19500.0,27.2819,27.3317,27.2819,27.3032,19500.0
2012-06-20 10:30:00,38.4,38.42,38.33,38.33,18600.0,27.2961,27.3104,27.2464,27.2464,18600.0
2012-06-20 10:35:00,38.33,38.36,38.26,38.27,12100.0,27.2464,27.2677,27.1966,27.2037,12100.0
2012-06-20 10:40:00,38.27,38.27,38.2,38.24,21900.0,27.2037,27.2037,27.154,27.1824,21900.0
2012-06-20 10:45:00,38.25,38.28,38.22,38.24,55100.0,27.1895,27.2108,27.1682,27.1824,55100.0
2012-06-20 10:50:00,38.23,38.26,38.16,38.16,32300.0,27.1753,27.1966,27.1255,27.1255,32300.0
2012-06-20 10:55:00,38.17,38.19,38.11,38.13,19200.0,27.1326,27.1469,27.09,27.1042,19200.0
2012-06-20 11:00:00,38.12,38.19,38.12,38.18,10900.0,27.0971,27.1469,27.0971,27.1398,10900.0
2012-06-20 11:05:00,38.18,38.26,38.15,38.24,22100.0,27.1398,27.1966,27.1184,27.1824,22100.0
2012-06-20 11:10:00,38.24,38.34,38.24,38.32,8000.0,27.1824,27.2535,27.1824,27.2393,8000.0
2012-06-20 11:15:00,38.32,38.35,38.32,38.33,12000.0,27.2393,27.2606,27.2393,27.2464,12000.0
2012-06-20 11:20:00,38.33,38.37,38.31,38.34,9900.0,27.2464,27.2748,27.2322,27.2535,9900.0
2012-06-20 11:25:00,38.36,38.4,38.36,38.38,3900.0,27.2677,27.2961,27.2677,27.2819,3900.0
2012-06-20 11:30:00,38.39,38.41,38.38,38.41,8700.0,27.289,27.3032,27.2819,27.3032,8700.0
2012-06-20 11:35:00,38.42,38.42,38.38,38.41,9100.0,27.3104,27.3104,27.2819,27.3032,9100.0
2012-06-20 11:40:00,38.4,38.44,38.38,38.44,8300.0,27.2961,27.3246,27.2819,27.3246,8300.0
2012-06-20 11:45:00,38.44,38.45,38.42,38.43,4000.0,27.3246,27.3317,27.3104,27.3175,4000.0
2012-06-20 11:50:00,38.42,38.45,38.4,38.45,23300.0,27.3104,27.3317,27.2961,27.3317,23300.0
2012-06-20 11:55:00,38.44,38.46,38.38,38.39,14300.0,27.3246,27.3388,27.2819,27.289,14300.0
2012-06-20 12:00:00,38.4,38.42,38.33,38.33,20600.0,27.2961,27.3104,27.2464,27.2464,20600.0
2012-06-20 12:05:00,38.33,38.33,38.29,38.3,8600.0,27.2464,27.2464,27.2179,27.2251,8600.0
2012-06-20 12:10:00,38.31,38.32,38.29,38.29,8000.0,27.2322,27.2393,27.2179,27.2179,8000.0
2012-06-20 12:15:00,38.28,38.34,38.28,38.32,6600.0,27.2108,27.2535,27.2108,27.2393,6600.0
2012-06-20 12:20:00,38.31,38.33,38.27,38.27,15100.0,27.2322,27.2464,27.2037,27.2037,15100.0
2012-06-20 12:25:00,38.27,38.27,38.23,38.27,9400.0,27.2037,27.2037,27.1753,27.2037,9400.0
2012-06-20 12:30:00,38.27,38.31,38.03,38.18,70800.0,27.2037,27.2322,27.0331,27.1398,70800.0
2012-06-20 12:35:00,38.15,38.2,37.95,37.99,48200.0,27.1184,27.154,26.9763,27.0047,48200.0
2012-06-20 12:40:00,37.98,38.09,37.94,38.08,49500.0,26.9976,27.0758,26.9692,27.0687,49500.0
2012-06-20 12:45:00,38.1,38.31,38.1,38.2,37800.0,27.0829,27.2322,27.0829,27.154,37800.0
2012-06-20 12:50:00,38.21,38.31,38.16,38.29,26000.0,27.1611,27.2322,27.1255,27.2179,26000.0
2012-06-20 12:55:00,38.3,38.37,38.25,38.34,25800.0,27.2251,27.2748,27.1895,27.2535,25800.0
2012-06-20 13:00:00,38.36,38.49,38.34,38.49,33200.0,27.2677,27.3601,27.2535,27.3601,33200.0
2012-06-20 13:05:00,38.49,38.64,38.48,38.6,59400.0,27.3601,27.4667,27.353,27.4383,59400.0
2012-06-20 13:10:00,38.61,38.61,38.45,38.45,19400.0,27.4454,27.4454,27.3317,27.3317,19400.0
2012-06-20 13:15:00,38.45,38.51,38.4,38.42,11600.0,27.3317,27.3743,27.2961,27.3104,11600.0
2012-06-20 13:20:00,38.4,38.49,38.4,38.45,9000.0,27.2961,27.3601,27.2961,27.3317,9000.0
2012-06-20 13:25:00,38.45,38.48,38.41,38.43,15100.0,27.3317,27.353,27.3032,27.3175,15100.0
2012-06-20 13:30:00,38.44,38.45,38.37,38.37,20500.0,27.3246,27.3317,27.2748,27.2748,20500.0
2012-06-20 13:35:00,38.37,38.38,38.26,38.29,17300.0,27.2748,27.2819,27.1966,27.2179,17300.0
2012-06-20 13:40:00,38.28,38.37,38.25,38.37,20000.0,27.2108,27.2748,27.1895,27.2748,20000.0
2012-06-20 13:45:00,38.37,38.4,38.34,38.38,9000.0,27.2748,27.2961,27.2535,27.2819,9000.0
2012-06-20 13:50:00,38.39,38.4,38.35,38.36,8500.0,27.289,27.2961,27.2606,27.2677,8500.0
2012-06-20 13:55:00,38.37,38.42,38.33,38.41,10100.0,27.2748,27.3104,27.2464,27.3032,10100.0
2012-06-20 14:00:00,38.41,38.46,38.32,38.44,26300.0,27.3032,27.3388,27.2393,27.3246,26300.0
2012-06-20 14:05:00,38.43,38.51,38.42,38.48,39300.0,27.3175,27.3743,27.3104,27.353,39300.0
2012-06-20 14:10:00,38.48,38.54,38.47,38.48,25100.0,27.353,27.3957,27.3459,27.353,25100.0
2012-06-20 14:15:00,38.48,38.57,38.39,38.4,23000.0,27.353,27.417,27.289,27.2961,23000.0
2012-06-20 14:20:00,38.38,38.43,38.32,38.39,26000.0,27.2819,27.3175,27.2393,27.289,26000.0
2012-06-20 14:25:00,38.38,38.38,38.32,38.35,14200.0,27.2819,27.2819,27.2393,27.2606,14200.0
2012-06-20 14:30:00,38.35,38.37,38.31,38.31,17800.0,27.2606,27.2748,27.2322,27.2322,17800.0
2012-06-20 14:35:00,38.31,38.39,38.31,38.31,29500.0,27.2322,27.289,27.2322,27.2322,29500.0
2012-06-20 14:40:00,38.31,38.31,38.21,38.22,22700.0,27.2322,27.2322,27.1611,27.1682,22700.0
2012-06-20 14:45:00,38.22,38.22,38.12,38.16,23200.0,27.1682,27.1682,27.0971,27.1255,23200.0
2012-06-20 14:50:00,38.18,38.2,38.15,38.19,17600.0,27.1398,27.154,27.1184,27.1469,17600.0
2012-06-20 14:55:00,38.18,38.22,38.15,38.16,17500.0,27.1398,27.1682,27.1184,27.1255,17500.0
2012-06-20 15:00:00,38.17,38.18,38.11,38.11,22500.0,27.1326,27.1398,27.09,27.09,22500.0
2012-06-20 15:05:00,38.13,38.13,38.01,38.04,30200.0,27.1042,27.1042,27.0189,27.0402,30200.0
2012-06-20 15:10:00,38.04,38.1,38.0,38.07,28700.0,27.0402,27.0829,27.0118,27.0616,28700.0
2012-06-20 15:15:00,38.06,38.1,37.96,37.96,32700.0,27.0545,27.0829,26.9834,26.9834,32700.0
2012-06-20 15:20:00,37.96,38.01,37.95,37.98,34300.0,26.9834,27.0189,26.9763,26.9976,34300.0
2012-06-20 15:25:00,37.98,38.11,37.97,38.1,41200.0,26.9976,27.09,26.9905,27.0829,41200.0
2012-06-20 15:30:00,38.09,38.17,38.09,38.12,36600.0,27.0758,27.1326,27.0758,27.0971,36600.0
2012-06-20 15:35:00,38.13,38.16,38.09,38.09,41000.0,27.1042,27.1255,27.0758,27.0758,41000.0
2012-06-20 15:40:00,38.09,38.21,38.08,38.21,66900.0,27.0758,27.1611,27.0687,27.1611,66900.0
2012-06-20 15:45:00,38.22,38.24,38.16,38.2,62500.0,27.1682,27.1824,27.1255,27.154,62500.0
2012-06-20 15:50:00,38.2,38.22,38.13,38.17,55700.0,27.154,27.1682,27.1042,27.1326,55700.0
2012-06-20 15:55:00,38.18,38.22,38.16,38.22,120900.0,27.1398,27.1682,27.1255,27.1682,120900.0
2012-06-21 09:30:00,38.29,38.29,38.1,38.19,34400.0,27.2179,27.2179,27.0829,27.1469,34400.0
2012-06-21 09:35:00,38.14,38.24,37.93,37.93,19300.0,27.1113,27.1824,26.962,26.962,19300.0
2012-06-21 09:40:00,37.97,38.04,37.92,37.96,35200.0,26.9905,27.0402,26.9549,26.9834,35200.0
2012-06-21 09:45:00,37.97,38.01,37.91,37.91,33900.0,26.9905,27.0189,26.9478,26.9478,33900.0
2012-06-21 09:50:00,37.92,38.01,37.92,37.97,20200.0,26.9549,27.0189,26.9549,26.9905,20200.0
2012-06-21 09:55:00,37.98,38.0,37.92,37.98,11700.0,26.9976,27.0118,26.9549,26.9976,11700.0
2012-06-21 10:00:00,38.0,38.0,37.8,37.82,37500.0,27.0118,27.0118,26.8696,26.8839,37500.0
2012-06-21 10:05:00,37.81,37.86,37.78,37.82,29400.0,26.8767,26.9123,26.8554,26.8839,29400.0
2012-06-21 10:10:00,37.81,37.91,37.8,37.86,22300.0,26.8767,26.9478,26.8696,26.9123,22300.0
2012-06-21 10:15:00,37.86,37.92,37.81,37.82,50600.0,26.9123,26.9549,26.8767,26.8839,50600.0
2012-06-21 10:20:00,37.82,37.89,37.78,37.8,21200.0,26.8839,26.9336,26.8554,26.8696,21200.0
2012-06-21 10:25:00,37.8,37.87,37.77,37.83,35500.0,26.8696,26.9194,26.8483,26.891,35500.0
2012-06-21 10:30:00,37.84,37.89,37.83,37.88,12700.0,26.8981,26.9336,26.891,26.9265,12700.0
2012-06-21 10:35:00,37.88,37.88,37.82,37.84,34500.0,26.9265,26.9265,26.8839,26.8981,34500.0
2012-06-21 10:40:00,37.84,37.9,37.82,37.88,16600.0,26.8981,26.9407,26.8839,26.9265,16600.0
2012-06-21 10:45:00,37.89,37.95,37.89,37.93,9600.0,26.9336,26.9763,26.9336,26.962,9600.0
2012-06-21 10:50:00,37.92,38.04,37.92,38.03,15800.0,26.9549,27.0402,26.9549,27.0331,15800.0
2012-06-21 10:55:00,38.02,38.03,37.89,37.91,12300.0,27.026,27.0331,26.9336,26.9478,12300.0
2012-06-21 11:00:00,37.91,37.92,37.75,37.76,25200.0,26.9478,26.9549,26.8341,26.8412,25200.0
2012-06-21 11:05:00,37.76,37.77,37.64,37.64,50600.0,26.8412,26.8483,26.7559,26.7559,50600.0
2012-06-21 11:10:00,37.64,37.68,37.6,37.62,17400.0,26.7559,26.7843,26.7275,26.7417,17400.0
2012-06-21 11:15:00,37.62,37.68,37.6,37.64,14500.0,26.7417,26.7843,26.7275,26.7559,14500.0
2012-06-21 11:20:00,37.64,37.65,37.58,37.59,38100.0,26.7559,26.763,26.7133,26.7204,38100.0
2012-06-21 11:25:00,37.59,37.63,37.55,37.56,27900.0,26.7204,26.7488,26.6919,26.699,27900.0
2012-06-21 11:30:00,37.56,37.57,37.5,37.52,35500.0,26.699,26.7061,26.6564,26.6706,35500.0
2012-06-21 11:35:00,37.53,37.59,37.49,37.57,28000.0,26.6777,26.7204,26.6493,26.7061,28000.0
2012-06-21 11:40:00,37.56,37.61,37.48,37.61,26200.0,26.699,26.7346,26.6422,26.7346,26200.0
2012-06-21 11:45:00,37.62,37.68,37.62,37.65,16900.0,26.7417,26.7843,26.7417,26.763,16900.0
2012-06-21 11:50:00,37.64,37.67,37.6,37.66,13600.0,26.7559,26.7772,26.7275,26.7701,13600.0
2012-06-21 11:55:00,37.66,37.73,37.65,37.72,12900.0,26.7701,26.8199,26.763,26.8128,12900.0
2012-06-21 12:00:00,37.72,37.73,37.65,37.67,17200.0,26.8128,26.8199,26.763,26.7772,17200.0
2012-06-21 12:05:00,37.66,37.66,37.59,37.59,20600.0,26.7701,26.7701,26.7204,26.7204,20600.0
2012-06-21 12:10:00,37.59,37.62,37.56,37.6,9300.0,26.7204,26.7417,26.699,26.7275,9300.0
2012-06-21 12:15:00,37.59,37.59,37.51,37.54,18800.0,26.7204,26.7204,26.6635,26.6848,18800.0
2012-06-21 12:20:00,37.54,37.55,37.46,37.47,18800.0,26.6848,26.6919,26.628,26.6351,18800.0
2012-06-21 12:25:00,37.49,37.49,37.38,37.4,21400.0,26.6493,26.6493,26.5711,26.5853,21400.0
2012-06-21 12:30:00,37.4,37.48,37.4,37.46,12200.0,26.5853,26.6422,26.5853,26.628,12200.0
2012-06-21 12:35:00,37.46,37.52,37.44,37.52,11300.0,26.628,26.6706,26.6137,26.6706,11300.0
2012-06-21 12:40:00,37.51,37.52,37.46,37.47,18600.0,26.6635,26.6706,26.628,26.6351,18600.0
2012-06-21 12:45:00,37.45,37.53,37.44,37.52,25700.0,26.6208,26.6777,26.6137,26.6706,25700.0
2012-06-21 12:50:00,37.51,37.57,37.5,37.55,23200.0,26.6635,26.7061,26.6564,26.6919,23200.0
2012-06-21 12:55:00,37.55,37.56,37.54,37.56,5000.0,26.6919,26.699,26.6848,26.699,5000.0
2012-06-21 13:00:00,37.57,37.6,37.54,37.58,15100.0,26.7061,26.7275,26.6848,26.7133,15100.0
2012-06-21 13:05:00,37.59,37.64,37.59,37.62,12800.0,26.7204,26.7559,26.7204,26.7417,12800.0
2012-06-21 13:10:00,37.61,37.62,37.54,37.54,11900.0,26.7346,26.7417,26.6848,26.6848,11900.0
2012-06-21 13:15:00,37.55,37.59,37.53,37.54,15700.0,26.6919,26.7204,26.6777,26.6848,15700.0
2012-06-21 13:20:00,37.54,37.61,37.53,37.58,24100.0,26.6848,26.7346,26.6777,26.7133,24100.0
2012-06-21 13:25:00,37.56,37.57,37.52,37.53,13200.0,26.699,26.7061,26.6706,26.6777,13200.0
2012-06-21 13:30:00,37.52,37.57,37.52,37.53,27000.0,26.6706,26.7061,26.6706,26.6777,27000.0
2012-06-21 13:35:00,37.52,37.55,37.49,37.51,45500.0,26.6706,26.6919,26.6493,26.6635,45500.0
2012-06-21 13:40:00,37.5,37.55,37.48,37.51,32500.0,26.6564,26.6919,26.6422,26.6635,32500.0
2012-06-21 13:45:00,37.51,37.54,37.5,37.53,20200.0,26.6635,26.6848,26.6564,26.6777,20200.0
2012-06-21 13:50:00,37.52,37.58,37.52,37.57,17500.0,26.6706,26.7133,26.6706,26.7061,17500.0
2012-06-21 13:55:00,37.59,37.6,37.55,37.56,18700.0,26.7204,26.7275,26.6919,26.699,18700.0
2012-06-21 14:00:00,37.56,37.63,37.55,37.59,28600.0,26.699,26.7488,26.6919,26.7204,28600.0
2012-06-21 14:05:00,37.6,37.61,37.51,37.54,18100.0,26.7275,26.7346,26.6635,26.6848,18100.0
2012-06-21 14:10:00,37.54,37.57,37.51,37.57,25800.0,26.6848,26.7061,26.6635,26.7061,25800.0
2012-06-21 14:15:00,37.56,37.56,37.49,37.49,15400.0,26.699,26.699,26.6493,26.6493,15400.0
2012-06-21 14:20:00,37.49,37.5,37.44,37.45,42800.0,26.6493,26.6564,26.6137,26.6208,42800.0
2012-06-21 14:25:00,37.46,37.51,37.41,37.49,33200.0,26.628,26.6635,26.5924,26.6493,33200.0
2012-06-21 14:30:00,37.49,37.52,37.47,37.47,15800.0,26.6493,26.6706,26.6351,26.6351,15800.0
2012-06-21 14:35:00,37.47,37.47,37.42,37.45,22000.0,26.6351,26.6351,26.5995,26.6208,22000.0
2012-06-21 14:40:00,37.45,37.53,37.43,37.52,22300.0,26.6208,26.6777,26.6066,26.6706,22300.0
2012-06-21 14:45:00,37.52,37.53,37.49,37.53,13900.0,26.6706,26.6777,26.6493,26.6777,13900.0
2012-06-21 14:50:00,37.54,37.57,37.52,37.56,34000.0,26.6848,26.7061,26.6706,26.699,34000.0
2012-06-21 14:55:00,37.56,37.58,37.52,37.55,15800.0,26.699,26.7133,26.6706,26.6919,15800.0
2012-06-21 15:00:00,37.54,37.58,37.51,37.51,25400.0,26.6848,26.7133,26.6635,26.6635,25400.0
2012-06-21 15:05:00,37.51,37.51,37.46,37.47,28300.0,26.6635,26.6635,26.628,26.6351,28300.0
2012-06-21 15:10:00,37.47,37.47,37.41,37.45,50800.0,26.6351,26.6351,26.5924,26.6208,50800.0
2012-06-21 15:15:00,37.44,37.45,37.4,37.41,84500.0,26.6137,26.6208,26.5853,26.5924,84500.0
2012-06-21 15:20:00,37.42,37.45,37.36,37.45,47300.0,26.5995,26.6208,26.5569,26.6208,47300.0
2012-06-21 15:25:00,37.45,37.48,37.43,37.43,48000.0,26.6208,26.6422,26.6066,26.6066,48000.0
2012-06-21 15:30:00,37.42,37.43,37.35,37.37,63200.0,26.5995,26.6066,26.5498,26.564,63200.0
2012-06-21 15:35:00,37.37,37.49,37.36,37.45,53400.0,26.564,26.6493,26.5569,26.6208,53400.0
2012-06-21 15:40:00,37.45,37.46,37.4,37.44,58100.0,26.6208,26.628,26.5853,26.6137,58100.0
2012-06-21 15:45:00,37.45,37.46,37.4,37.44,138200.0,26.6208,26.628,26.5853,26.6137,138200.0
2012-06-21 15:50:00,37.44,37.45,37.39,37.43,169500.0,26.6137,26.6208,26.5782,26.6066,169500.0
2012-06-21 15:55:00,37.43,37.45,37.33,37.36,298600.0,26.6066,26.6208,26.5355,26.5569,298600.0
2012-06-22 09:30:00,37.57,37.74,37.48,37.52,31300.0,26.7061,26.827,26.6422,26.6706,31300.0
2012-06-22 09:35:00,37.54,37.55,37.45,37.54,38200.0,26.6848,26.6919,26.6208,26.6848,38200.0
2012-06-22 09:40:00,37.52,37.56,37.45,37.48,37500.0,26.6706,26.699,26.6208,26.6422,37500.0
2012-06-22 09:45:00,37.47,37.49,37.39,37.49,31400.0,26.6351,26.6493,26.5782,26.6493,31400.0
2012-06-22 09:50:00,37.5,37.53,37.47,37.52,47600.0,26.6564,26.6777,26.6351,26.6706,47600.0
2012-06-22 09:55:00,37.52,37.54,37.39,37.44,49200.0,26.6706,26.6848,26.5782,26.6137,49200.0
2012-06-22 10:00:00,37.43,37.59,37.42,37.53,73300.0,26.6066,26.7204,26.5995,26.6777,73300.0
2012-06-22 10:05:00,37.53,37.59,37.43,37.43,63700.0,26.6777,26.7204,26.6066,26.6066,63700.0
2012-06-22 10:10:00,37.43,37.46,37.36,37.37,35300.0,26.6066,26.628,26.5569,26.564,35300.0
2012-06-22 10:15:00,37.38,37.39,37.25,37.25,20800.0,26.5711,26.5782,26.4787,26.4787,20800.0
2012-06-22 10:20:00,37.26,37.29,37.22,37.24,24500.0,26.4858,26.5071,26.4573,26.4716,24500.0
2012-06-22 10:25:00,37.25,37.29,37.19,37.21,33200.0,26.4787,26.5071,26.436,26.4502,33200.0
2012-06-22 10:30:00,37.2,37.2,37.13,37.2,23400.0,26.4431,26.4431,26.3934,26.4431,23400.0
2012-06-22 10:35:00,37.2,37.23,37.16,37.17,13500.0,26.4431,26.4645,26.4147,26.4218,13500.0
2012-06-22 10:40:00,37.17,37.2,37.12,37.12,22000.0,26.4218,26.4431,26.3863,26.3863,22000.0
2012-06-22 10:45:00,37.12,37.17,37.09,37.13,13600.0,26.3863,26.4218,26.3649,26.3934,13600.0
2012-06-22 10:50:00,37.12,37.2,37.11,37.2,18300.0,26.3863,26.4431,26.3792,26.4431,18300.0
2012-06-22 10:55:00,37.2,37.23,37.17,37.21,14500.0,26.4431,26.4645,26.4218,26.4502,14500.0
2012-06-22 11:00:00,37.2,37.27,37.2,37.26,22100.0,26.4431,26.4929,26.4431,26.4858,22100.0
2012-06-22 11:05:00,37.26,37.26,37.2,37.26,14000.0,26.4858,26.4858,26.4431,26.4858,14000.0
2012-06-22 11:10:00,37.27,37.27,37.2,37.21,16900.0,26.4929,26.4929,26.4431,26.4502,16900.0
2012-06-22 11:15:00,37.2,37.22,37.16,37.19,36700.0,26.4431,26.4573,26.4147,26.436,36700.0
2012-06-22 11:20:00,37.19,37.19,37.08,37.1,26400.0,26.436,26.436,26.3578,26.372,26400.0
2012-06-22 11:25:00,37.1,37.1,36.99,37.0,32400.0,26.372,26.372,26.2939,26.301,32400.0
2012-06-22 11:30:00,36.99,37.03,36.98,37.03,22400.0,26.2939,26.3223,26.2867,26.3223,22400.0
2012-06-22 11:35:00,37.03,37.07,37.01,37.03,33500.0,26.3223,26.3507,26.3081,26.3223,33500.0
2012-06-22 11:40:00,37.04,37.08,37.01,37.08,66000.0,26.3294,26.3578,26.3081,26.3578,66000.0
2012-06-22 11:45:00,37.07,37.16,37.07,37.14,18300.0,26.3507,26.4147,26.3507,26.4005,18300.0
2012-06-22 11:50:00,37.15,37.17,37.12,37.12,28200.0,26.4076,26.4218,26.3863,26.3863,28200.0
2012-06-22 11:55:00,37.13,37.14,37.11,37.13,25200.0,26.3934,26.4005,26.3792,26.3934,25200.0
2012-06-22 12:00:00,37.13,37.14,37.1,37.12,38100.0,26.3934,26.4005,26.372,26.3863,38100.0
2012-06-22 12:05:00,37.12,37.13,37.08,37.1,37500.0,26.3863,26.3934,26.3578,26.372,37500.0
2012-06-22 12:10:00,37.1,37.12,37.07,37.08,31500.0,26.372,26.3863,26.3507,26.3578,31500.0
2012-06-22 12:15:00,37.07,37.08,37.04,37.06,33200.0,26.3507,26.3578,26.3294,26.3436,33200.0
2012-06-22 12:20:00,37.06,37.06,37.02,37.05,14700.0,26.3436,26.3436,26.3152,26.3365,14700.0
2012-06-22 12:25:00,37.05,37.12,37.05,37.08,51800.0,26.3365,26.3863,26.3365,26.3578,51800.0
2012-06-22 12:30:00,37.09,37.15,37.08,37.13,15400.0,26.3649,26.4076,26.3578,26.3934,15400.0
2012-06-22 12:35:00,37.14,37.17,37.13,37.14,12100.0,26.4005,26.4218,26.3934,26.4005,12100.0
2012-06-22 12:40:00,37.14,37.2,37.14,37.16,18600.0,26.4005,26.4431,26.4005,26.4147,18600.0
2012-06-22 12:45:00,37.16,37.21,37.16,37.19,14100.0,26.4147,26.4502,26.4147,26.436,14100.0
2012-06-22 12:50:00,37.18,37.19,37.16,37.17,12100.0,26.4289,26.436,26.4147,26.4218,12100.0
2012-06-22 12:55:00,37.17,37.19,37.16,37.16,21200.0,26.4218,26.436,26.4147,26.4147,21200.0
2012-06-22 13:00:00,37.16,37.18,37.1,37.12,29500.0,26.4147,26.4289,26.372,26.3863,29500.0
2012-06-22 13:05:00,37.12,37.17,37.1,37.15,8500.0,26.3863,26.4218,26.372,26.4076,8500.0
2012-06-22 13:10:00,37.16,37.16,37.13,37.16,18500.0,26.4147,26.4147,26.3934,26.4147,18500.0
2012-06-22 13:15:00,37.15,37.16,37.12,37.16,18000.0,26.4076,26.4147,26.3863,26.4147,18000.0
2012-06-22 13:20:00,37.15,37.17,37.12,37.16,23600.0,26.4076,26.4218,26.3863,26.4147,23600.0
2012-06-22 13:25:00,37.15,37.17,37.13,37.13,27800.0,26.4076,26.4218,26.3934,26.3934,27800.0
2012-06-22 13:30:00,37.13,37.18,37.13,37.18,19900.0,26.3934,26.4289,26.3934,26.4289,19900.0
2012-06-22 13:35:00,37.17,37.26,37.17,37.25,25900.0,26.4218,26.4858,26.4218,26.4787,25900.0
2012-06-22 13:40:00,37.24,37.25,37.23,37.24,9500.0,26.4716,26.4787,26.4645,26.4716,9500.0
2012-06-22 13:45:00,37.25,37.25,37.18,37.18,40500.0,26.4787,26.4787,26.4289,26.4289,40500.0
2012-06-22 13:50:00,37.18,37.2,37.15,37.16,11000.0,26.4289,26.4431,26.4076,26.4147,11000.0
2012-06-22 13:55:00,37.16,37.18,37.15,37.17,8200.0,26.4147,26.4289,26.4076,26.4218,8200.0
2012-06-22 14:00:00,37.17,37.18,37.13,37.14,51200.0,26.4218,26.4289,26.3934,26.4005,51200.0
2012-06-22 14:05:00,37.14,37.17,37.12,37.13,31500.0,26.4005,26.4218,26.3863,26.3934,31500.0
2012-06-22 14:10:00,37.13,37.16,37.12,37.12,32700.0,26.3934,26.4147,26.3863,26.3863,32700.0
2012-06-22 14:15:00,37.12,37.12,37.1,37.1,22600.0,26.3863,26.3863,26.372,26.372,22600.0
2012-06-22 14:20:00,37.1,37.1,37.02,37.03,37400.0,26.372,26.372,26.3152,26.3223,37400.0
2012-06-22 14:25:00,37.04,37.06,37.03,37.04,36700.0,26.3294,26.3436,26.3223,26.3294,36700.0
2012-06-22 14:30:00,37.03,37.09,37.03,37.09,18100.0,26.3223,26.3649,26.3223,26.3649,18100.0
2012-06-22 14:35:00,37.08,37.11,37.08,37.11,13300.0,26.3578,26.3792,26.3578,26.3792,13300.0
2012-06-22 14:40:00,37.1,37.16,37.1,37.14,39900.0,26.372,26.4147,26.372,26.4005,39900.0
2012-06-22 14:45:00,37.15,37.18,37.13,37.13,61300.0,26.4076,26.4289,26.3934,26.3934,61300.0
2012-06-22 14:50:00,37.14,37.14,37.08,37.08,76100.0,26.4005,26.4005,26.3578,26.3578,76100.0
2012-06-22 14:55:00,37.09,37.09,37.03,37.04,36100.0,26.3649,26.3649,26.3223,26.3294,36100.0
2012-06-22 15:00:00,37.03,37.09,37.03,37.04,88400.0,26.3223,26.3649,26.3223,26.3294,88400.0
2012-06-22 15:05:00,37.04,37.05,37.02,37.02,41000.0,26.3294,26.3365,26.3152,26.3152,41000.0
2012-06-22 15:10:00,37.03,37.06,37.01,37.03,51400.0,26.3223,26.3436,26.3081,26.3223,51400.0
2012-06-22 15:15:00,37.03,37.06,37.01,37.01,37600.0,26.3223,26.3436,26.3081,26.3081,37600.0
2012-06-22 15:20:00,37.02,37.02,36.98,36.99,34600.0,26.3152,26.3152,26.2867,26.2939,34600.0
2012-06-22 15:25:00,36.99,36.99,36.98,36.99,26300.0,26.2939,26.2939,26.2867,26.2939,26300.0
2012-06-22 15:30:00,36.99,37.01,36.95,36.96,80100.0,26.2939,26.3081,26.2654,26.2725,80100.0
2012-06-22 15:35:00,36.96,36.96,36.9,36.91,118100.0,26.2725,26.2725,26.2299,26.237,118100.0
2012-06-22 15:40:00,36.91,36.91,36.86,36.86,132700.0,26.237,26.237,26.2014,26.2014,132700.0
2012-06-22 15:45:00,36.87,36.98,36.87,36.97,183500.0,26.2086,26.2867,26.2086,26.2796,183500.0
2012-06-22 15:50:00,36.97,37.07,36.96,37.06,138500.0,26.2796,26.3507,26.2725,26.3436,138500.0
2012-06-22 15:55:00,37.06,37.06,36.92,36.92,297800.0,26.3436,26.3436,26.2441,26.2441,297800.0
2012-06-25 09:30:00,36.42,36.49,36.27,36.39,57700.0,25.8887,25.9384,25.7821,25.8674,57700.0
2012-06-25 09:35:00,36.41,36.41,36.29,36.3,34500.0,25.8816,25.8816,25.7963,25.8034,34500.0
2012-06-25 09:40:00,36.3,36.37,36.3,36.36,57900.0,25.8034,25.8531,25.8034,25.846,57900.0
2012-06-25 09:45:00,36.36,36.41,36.27,36.34,23600.0,25.846,25.8816,25.7821,25.8318,23600.0
2012-06-25 09:50:00,36.35,36.35,36.16,36.23,42900.0,25.8389,25.8389,25.7039,25.7536,42900.0
2012-06-25 09:55:00,36.21,36.43,36.17,36.37,31400.0,25.7394,25.8958,25.711,25.8531,31400.0
2012-06-25 10:00:00,36.37,36.41,36.29,36.31,51200.0,25.8531,25.8816,25.7963,25.8105,51200.0
2012-06-25 10:05:00,36.31,36.31,36.2,36.21,22600.0,25.8105,25.8105,25.7323,25.7394,22600.0
2012-06-25 10:10:00,36.21,36.24,36.16,36.22,14700.0,25.7394,25.7607,25.7039,25.7465,14700.0
2012-06-25 10:15:00,36.22,36.23,36.14,36.18,16600.0,25.7465,25.7536,25.6896,25.7181,16600.0
2012-06-25 10:20:00,36.2,36.2,36.1,36.16,16200.0,25.7323,25.7323,25.6612,25.7039,16200.0
2012-06-25 10:25:00,36.16,36.19,36.11,36.12,21800.0,25.7039,25.7252,25.6683,25.6754,21800.0
2012-06-25 10:30:00,36.12,36.19,36.08,36.08,50300.0,25.6754,25.7252,25.647,25.647,50300.0
2012-06-25 10:35:00,36.09,36.09,35.99,36.0,58500.0,25.6541,25.6541,25.583,25.5901,58500.0
2012-06-25 10:40:00,35.99,36.02,35.97,35.98,30500.0,25.583,25.6043,25.5688,25.5759,30500.0
2012-06-25 10:45:00,35.99,36.03,35.98,36.01,31500.0,25.583,25.6115,25.5759,25.5972,31500.0
2012-06-25 10:50:00,36.01,36.05,35.99,36.0,38100.0,25.5972,25.6257,25.583,25.5901,38100.0
2012-06-25 10:55:00,35.99,36.02,35.97,35.99,37100.0,25.583,25.6043,25.5688,25.583,37100.0
2012-06-25 11:00:00,35.99,36.0,35.93,35.94,29900.0,25.583,25.5901,25.5404,25.5475,29900.0
2012-06-25 11:05:00,35.93,35.96,35.89,35.96,24000.0,25.5404,25.5617,25.5119,25.5617,24000.0
2012-06-25 11:10:00,35.95,35.97,35.84,35.85,43600.0,25.5546,25.5688,25.4764,25.4835,43600.0
2012-06-25 11:15:00,35.85,35.89,35.84,35.86,30400.0,25.4835,25.5119,25.4764,25.4906,30400.0
2012-06-25 11:20:00,35.85,35.89,35.84,35.84,47300.0,25.4835,25.5119,25.4764,25.4764,47300.0
2012-06-25 11:25:00,35.84,35.84,35.79,35.82,38500.0,25.4764,25.4764,25.4409,25.4622,38500.0
2012-06-25 11:30:00,35.82,35.85,35.79,35.81,21200.0,25.4622,25.4835,25.4409,25.4551,21200.0
2012-06-25 11:35:00,35.78,35.8,35.77,35.79,13800.0,25.4337,25.448,25.4266,25.4409,13800.0
2012-06-25 11:40:00,35.79,35.88,35.76,35.87,34100.0,25.4409,25.5048,25.4195,25.4977,34100.0
2012-06-25 11:45:00,35.86,35.88,35.85,35.86,9700.0,25.4906,25.5048,25.4835,25.4906,9700.0
2012-06-25 11:50:00,35.86,35.88,35.84,35.88,15000.0,25.4906,25.5048,25.4764,25.5048,15000.0
2012-06-25 11:55:00,35.87,35.87,35.81,35.86,31500.0,25.4977,25.4977,25.4551,25.4906,31500.0
2012-06-25 12:00:00,35.86,35.95,35.84,35.91,23700.0,25.4906,25.5546,25.4764,25.5262,23700.0
2012-06-25 12:05:00,35.92,35.92,35.88,35.89,16500.0,25.5333,25.5333,25.5048,25.5119,16500.0
2012-06-25 12:10:00,35.89,35.9,35.86,35.86,12600.0,25.5119,25.519,25.4906,25.4906,12600.0
2012-06-25 12:15:00,35.87,35.95,35.87,35.95,20900.0,25.4977,25.5546,25.4977,25.5546,20900.0
2012-06-25 12:20:00,35.95,35.97,35.93,35.97,15900.0,25.5546,25.5688,25.5404,25.5688,15900.0
2012-06-25 12:25:00,35.97,35.98,35.93,35.93,10700.0,25.5688,25.5759,25.5404,25.5404,10700.0
2012-06-25 12:30:00,35.93,35.98,35.93,35.97,9400.0,25.5404,25.5759,25.5404,25.5688,9400.0
2012-06-25 12:35:00,35.97,35.97,35.94,35.94,10900.0,25.5688,25.5688,25.5475,25.5475,10900.0
2012-06-25 12:40:00,35.95,35.99,35.95,35.98,8700.0,25.5546,25.583,25.5546,25.5759,8700.0
2012-06-25 12:45:00,35.97,35.97,35.95,35.95,9300.0,25.5688,25.5688,25.5546,25.5546,9300.0
2012-06-25 12:50:00,35.96,35.96,35.94,35.95,12100.0,25.5617,25.5617,25.5475,25.5546,12100.0
2012-06-25 12:55:00,35.94,35.95,35.94,35.94,15400.0,25.5475,25.5546,25.5475,25.5475,15400.0
2012-06-25 13:00:00,35.93,35.95,35.92,35.93,27100.0,25.5404,25.5546,25.5333,25.5404,27100.0
2012-06-25 13:05:00,35.92,35.95,35.92,35.93,25600.0,25.5333,25.5546,25.5333,25.5404,25600.0
2012-06-25 13:10:00,35.93,35.96,35.93,35.96,17400.0,25.5404,25.5617,25.5404,25.5617,17400.0
2012-06-25 13:15:00,35.95,35.98,35.95,35.97,21600.0,25.5546,25.5759,25.5546,25.5688,21600.0
2012-06-25 13:20:00,35.96,35.98,35.95,35.98,19300.0,25.5617,25.5759,25.5546,25.5759,19300.0
2012-06-25 13:25:00,35.98,36.02,35.98,35.99,20800.0,25.5759,25.6043,25.5759,25.583,20800.0
2012-06-25 13:30:00,35.99,36.02,35.97,36.0,28100.0,25.583,25.6043,25.5688,25.5901,28100.0
2012-06-25 13:35:00,36.01,36.02,35.98,36.0,8500.0,25.5972,25.6043,25.5759,25.5901,8500.0
2012-06-25 13:40:00,36.0,36.0,35.97,35.98,6600.0,25.5901,25.5901,25.5688,25.5759,6600.0
2012-06-25 13:45:00,35.98,35.99,35.95,35.96,12300.0,25.5759,25.583,25.5546,25.5617,12300.0
2012-06-25 13:50:00,35.95,35.98,35.95,35.97,7700.0,25.5546,25.5759,25.5546,25.5688,7700.0
2012-06-25 13:55:00,35.98,36.02,35.98,36.0,20800.0,25.5759,25.6043,25.5759,25.5901,20800.0
2012-06-25 14:00:00,36.0,36.03,35.99,36.0,27100.0,25.5901,25.6115,25.583,25.5901,27100.0
2012-06-25 14:05:00,36.0,36.0,35.96,35.97,21300.0,25.5901,25.5901,25.5617,25.5688,21300.0
2012-06-25 14:10:00,35.97,35.98,35.95,35.96,21400.0,25.5688,25.5759,25.5546,25.5617,21400.0
2012-06-25 14:15:00,35.95,36.02,35.95,36.02,23700.0,25.5546,25.6043,25.5546,25.6043,23700.0
2012-06-25 14:20:00,36.01,36.05,36.0,36.03,23700.0,25.5972,25.6257,25.5901,25.6115,23700.0
2012-06-25 14:25:00,36.04,36.04,36.0,36.0,18800.0,25.6186,25.6186,25.5901,25.5901,18800.0
2012-06-25 14:30:00,35.99,36.02,35.97,35.99,10500.0,25.583,25.6043,25.5688,25.583,10500.0
2012-06-25 14:35:00,35.99,36.03,35.98,36.02,13700.0,25.583,25.6115,25.5759,25.6043,13700.0
2012-06-25 14:40:00,36.02,36.02,35.96,35.97,19400.0,25.6043,25.6043,25.5617,25.5688,19400.0
2012-06-25 14:45:00,35.97,35.98,35.95,35.97,22000.0,25.5688,25.5759,25.5546,25.5688,22000.0
2012-06-25 14:50:00,35.96,36.02,35.96,36.0,25600.0,25.5617,25.6043,25.5617,25.5901,25600.0
2012-06-25 14:55:00,36.0,36.0,35.97,35.99,16000.0,25.5901,25.5901,25.5688,25.583,16000.0
2012-06-25 15:00:00,35.98,36.01,35.98,35.99,14700.0,25.5759,25.5972,25.5759,25.583,14700.0
2012-06-25 15:05:00,36.0,36.04,35.99,36.02,56900.0,25.5901,25.6186,25.583,25.6043,56900.0
2012-06-25 15:10:00,36.03,36.06,36.02,36.04,27400.0,25.6115,25.6328,25.6043,25.6186,27400.0
2012-06-25 15:15:00,36.04,36.07,36.01,36.05,36200.0,25.6186,25.6399,25.5972,25.6257,36200.0
2012-06-25 15:20:00,36.06,36.09,36.04,36.08,35100.0,25.6328,25.6541,25.6186,25.647,35100.0
2012-06-25 15:25:00,36.09,36.13,36.09,36.11,31600.0,25.6541,25.6825,25.6541,25.6683,31600.0
2012-06-25 15:30:00,36.12,36.13,36.09,36.11,27100.0,25.6754,25.6825,25.6541,25.6683,27100.0
2012-06-25 15:35:00,36.11,36.17,36.1,36.16,44100.0,25.6683,25.711,25.6612,25.7039,44100.0
2012-06-25 15:40:00,36.16,36.18,36.1,36.11,54500.0,25.7039,25.7181,25.6612,25.6683,54500.0
2012-06-25 15:45:00,36.11,36.16,36.1,36.16,63300.0,25.6683,25.7039,25.6612,25.7039,63300.0
2012-06-25 15:50:00,36.16,36.18,36.05,36.09,96100.0,25.7039,25.7181,25.6257,25.6541,96100.0
2012-06-25 15:55:00,36.1,36.12,36.06,36.07,163100.0,25.6612,25.6754,25.6328,25.6399,163100.0
2012-06-26 09:30:00,36.22,36.42,36.16,36.25,40000.0,25.7465,25.8887,25.7039,25.7678,40000.0
2012-06-26 09:35:00,36.26,36.38,36.26,36.36,40400.0,25.7749,25.8602,25.7749,25.846,40400.0
2012-06-26 09:40:00,36.37,36.46,36.36,36.46,33300.0,25.8531,25.9171,25.846,25.9171,33300.0
2012-06-26 09:45:00,36.46,36.46,36.4,36.45,55800.0,25.9171,25.9171,25.8745,25.91,55800.0
2012-06-26 09:50:00,36.45,36.47,36.39,36.43,58400.0,25.91,25.9242,25.8674,25.8958,58400.0
2012-06-26 09:55:00,36.44,36.52,36.39,36.51,25200.0,25.9029,25.9598,25.8674,25.9527,25200.0
2012-06-26 10:00:00,36.52,36.58,36.45,36.56,74200.0,25.9598,26.0024,25.91,25.9882,74200.0
2012-06-26 10:05:00,36.55,36.62,36.54,36.56,62200.0,25.9811,26.0308,25.974,25.9882,62200.0
2012-06-26 10:10:00,36.55,36.55,36.44,36.5,52800.0,25.9811,25.9811,25.9029,25.9455,52800.0
2012-06-26 10:15:00,36.49,36.52,36.38,36.38,52800.0,25.9384,25.9598,25.8602,25.8602,52800.0
2012-06-26 10:20:00,36.37,36.41,36.33,36.37,37100.0,25.8531,25.8816,25.8247,25.8531,37100.0
2012-06-26 10:25:00,36.38,36.45,36.36,36.36,21400.0,25.8602,25.91,25.846,25.846,21400.0
2012-06-26 10:30:00,36.35,36.36,36.3,36.31,26300.0,25.8389,25.846,25.8034,25.8105,26300.0
2012-06-26 10:35:00,36.31,36.36,36.3,36.33,31300.0,25.8105,25.846,25.8034,25.8247,31300.0
2012-06-26 10:40:00,36.33,36.34,36.29,36.3,13600.0,25.8247,25.8318,25.7963,25.8034,13600.0
2012-06-26 10:45:00,36.29,36.3,36.25,36.28,16600.0,25.7963,25.8034,25.7678,25.7892,16600.0
2012-06-26 10:50:00,36.29,36.33,36.2,36.31,20400.0,25.7963,25.8247,25.7323,25.8105,20400.0
2012-06-26 10:55:00,36.31,36.37,36.31,36.36,18700.0,25.8105,25.8531,25.8105,25.846,18700.0
2012-06-26 11:00:00,36.36,36.47,36.36,36.45,43300.0,25.846,25.9242,25.846,25.91,43300.0
2012-06-26 11:05:00,36.45,36.45,36.23,36.23,35500.0,25.91,25.91,25.7536,25.7536,35500.0
2012-06-26 11:10:00,36.23,36.26,36.2,36.22,28800.0,25.7536,25.7749,25.7323,25.7465,28800.0
2012-06-26 11:15:00,36.23,36.3,36.22,36.3,26600.0,25.7536,25.8034,25.7465,25.8034,26600.0
2012-06-26 11:20:00,36.29,36.31,36.25,36.26,42300.0,25.7963,25.8105,25.7678,25.7749,42300.0
2012-06-26 11:25:00,36.25,36.29,36.23,36.23,28000.0,25.7678,25.7963,25.7536,25.7536,28000.0
2012-06-26 11:30:00,36.25,36.33,36.25,36.28,18100.0,25.7678,25.8247,25.7678,25.7892,18100.0
2012-06-26 11:35:00,36.29,36.32,36.27,36.3,10400.0,25.7963,25.8176,25.7821,25.8034,10400.0
2012-06-26 11:40:00,36.29,36.3,36.27,36.3,15300.0,25.7963,25.8034,25.7821,25.8034,15300.0
2012-06-26 11:45:00,36.3,36.35,36.27,36.35,11000.0,25.8034,25.8389,25.7821,25.8389,11000.0
2012-06-26 11:50:00,36.37,36.42,36.36,36.36,57200.0,25.8531,25.8887,25.846,25.846,57200.0
2012-06-26 11:55:00,36.35,36.38,36.34,36.37,17600.0,25.8389,25.8602,25.8318,25.8531,17600.0
2012-06-26 12:00:00,36.37,36.41,36.37,36.39,15500.0,25.8531,25.8816,25.8531,25.8674,15500.0
2012-06-26 12:05:00,36.39,36.45,36.38,36.4,33700.0,25.8674,25.91,25.8602,25.8745,33700.0
2012-06-26 12:10:00,36.4,36.43,36.37,36.37,31600.0,25.8745,25.8958,25.8531,25.8531,31600.0
2012-06-26 12:15:00,36.36,36.4,36.35,36.36,27400.0,25.846,25.8745,25.8389,25.846,27400.0
2012-06-26 12:20:00,36.36,36.4,36.33,36.39,20500.0,25.846,25.8745,25.8247,25.8674,20500.0
2012-06-26 12:25:00,36.4,36.4,36.35,36.38,14500.0,25.8745,25.8745,25.8389,25.8602,14500.0
2012-06-26 12:30:00,36.38,36.44,36.38,36.41,37100.0,25.8602,25.9029,25.8602,25.8816,37100.0
2012-06-26 12:35:00,36.41,36.42,36.39,36.41,16400.0,25.8816,25.8887,25.8674,25.8816,16400.0
2012-06-26 12:40:00,36.41,36.45,36.4,36.45,23100.0,25.8816,25.91,25.8745,25.91,23100.0
2012-06-26 12:45:00,36.45,36.49,36.45,36.48,21400.0,25.91,25.9384,25.91,25.9313,21400.0
2012-06-26 12:50:00,36.47,36.47,36.42,36.45,21200.0,25.9242,25.9242,25.8887,25.91,21200.0
2012-06-26 12:55:00,36.45,36.46,36.42,36.45,8800.0,25.91,25.9171,25.8887,25.91,8800.0
2012-06-26 13:00:00,36.45,36.46,36.42,36.43,12300.0,25.91,25.9171,25.8887,25.8958,12300.0
2012-06-26 13:05:00,36.43,36.45,36.42,36.43,23500.0,25.8958,25.91,25.8887,25.8958,23500.0
2012-06-26 13:10:00,36.43,36.46,36.43,36.45,18300.0,25.8958,25.9171,25.8958,25.91,18300.0
2012-06-26 13:15:00,36.46,36.47,36.42,36.46,27700.0,25.9171,25.9242,25.8887,25.9171,27700.0
2012-06-26 13:20:00,36.46,36.47,36.43,36.44,22300.0,25.9171,25.9242,25.8958,25.9029,22300.0
2012-06-26 13:25:00,36.44,36.45,36.42,36.43,14600.0,25.9029,25.91,25.8887,25.8958,14600.0
2012-06-26 13:30:00,36.42,36.43,36.38,36.41,24100.0,25.8887,25.8958,25.8602,25.8816,24100.0
2012-06-26 13:35:00,36.41,36.44,36.4,36.44,12400.0,25.8816,25.9029,25.8745,25.9029,12400.0
2012-06-26 13:40:00,36.44,36.46,36.43,36.43,49400.0,25.9029,25.9171,25.8958,25.8958,49400.0
2012-06-26 13:45:00,36.42,36.44,36.4,36.43,21400.0,25.8887,25.9029,25.8745,25.8958,21400.0
2012-06-26 13:50:00,36.44,36.45,36.42,36.44,27000.0,25.9029,25.91,25.8887,25.9029,27000.0
2012-06-26 13:55:00,36.44,36.45,36.42,36.42,26800.0,25.9029,25.91,25.8887,25.8887,26800.0
2012-06-26 14:00:00,36.42,36.44,36.39,36.4,45700.0,25.8887,25.9029,25.8674,25.8745,45700.0
2012-06-26 14:05:00,36.41,36.47,36.4,36.47,21200.0,25.8816,25.9242,25.8745,25.9242,21200.0
2012-06-26 14:10:00,36.47,36.5,36.46,36.48,40000.0,25.9242,25.9455,25.9171,25.9313,40000.0
2012-06-26 14:15:00,36.48,36.5,36.45,36.5,21800.0,25.9313,25.9455,25.91,25.9455,21800.0
2012-06-26 14:20:00,36.49,36.56,36.49,36.54,82300.0,25.9384,25.9882,25.9384,25.974,82300.0
2012-06-26 14:25:00,36.54,36.58,36.53,36.56,34200.0,25.974,26.0024,25.9669,25.9882,34200.0
2012-06-26 14:30:00,36.56,36.57,36.5,36.54,20700.0,25.9882,25.9953,25.9455,25.974,20700.0
2012-06-26 14:35:00,36.54,36.54,36.47,36.51,20700.0,25.974,25.974,25.9242,25.9527,20700.0
2012-06-26 14:40:00,36.5,36.57,36.5,36.55,31700.0,25.9455,25.9953,25.9455,25.9811,31700.0
2012-06-26 14:45:00,36.55,36.62,36.55,36.61,50100.0,25.9811,26.0308,25.9811,26.0237,50100.0
2012-06-26 14:50:00,36.6,36.61,36.49,36.53,80300.0,26.0166,26.0237,25.9384,25.9669,80300.0
2012-06-26 14:55:00,36.53,36.56,36.52,36.55,31000.0,25.9669,25.9882,25.9598,25.9811,31000.0
2012-06-26 15:00:00,36.56,36.59,36.54,36.57,35600.0,25.9882,26.0095,25.974,25.9953,35600.0
2012-06-26 15:05:00,36.56,36.57,36.53,36.55,50000.0,25.9882,25.9953,25.9669,25.9811,50000.0
2012-06-26 15:10:00,36.55,36.58,36.54,36.55,46000.0,25.9811,26.0024,25.974,25.9811,46000.0
2012-06-26 15:15:00,36.54,36.59,36.54,36.56,52100.0,25.974,26.0095,25.974,25.9882,52100.0
2012-06-26 15:20:00,36.56,36.59,36.54,36.58,27300.0,25.9882,26.0095,25.974,26.0024,27300.0
2012-06-26 15:25:00,36.58,36.58,36.52,36.55,61100.0,26.0024,26.0024,25.9598,25.9811,61100.0
2012-06-26 15:30:00,36.55,36.58,36.54,36.58,53800.0,25.9811,26.0024,25.974,26.0024,53800.0
2012-06-26 15:35:00,36.58,36.66,36.57,36.64,57600.0,26.0024,26.0593,25.9953,26.0451,57600.0
2012-06-26 15:40:00,36.64,36.65,36.61,36.63,57900.0,26.0451,26.0522,26.0237,26.038,57900.0
2012-06-26 15:45:00,36.62,36.62,36.55,36.57,83200.0,26.0308,26.0308,25.9811,25.9953,83200.0
2012-06-26 15:50:00,36.57,36.59,36.53,36.57,101200.0,25.9953,26.0095,25.9669,25.9953,101200.0
2012-06-26 15:55:00,36.57,36.57,36.5,36.5,139900.0,25.9953,25.9953,25.9455,25.9455,139900.0
2012-06-27 09:30:00,36.3,36.44,36.11,36.41,39700.0,26.0602,26.1607,25.9238,26.1392,39700.0
2012-06-27 09:35:00,36.41,36.44,36.21,36.27,32000.0,26.1392,26.1607,25.9956,26.0387,32000.0
2012-06-27 09:40:00,36.26,36.26,35.97,36.05,40500.0,26.0315,26.0315,25.8233,25.8807,40500.0
2012-06-27 09:45:00,36.04,36.05,35.89,35.91,36300.0,25.8736,25.8807,25.7659,25.7802,36300.0
2012-06-27 09:50:00,35.93,36.03,35.89,36.0,17000.0,25.7946,25.8664,25.7659,25.8448,17000.0
2012-06-27 09:55:00,36.0,36.13,35.99,36.12,15100.0,25.8448,25.9382,25.8377,25.931,15100.0
2012-06-27 10:00:00,36.13,36.19,36.05,36.18,23700.0,25.9382,25.9812,25.8807,25.9741,23700.0
2012-06-27 10:05:00,36.2,36.28,36.17,36.2,22900.0,25.9884,26.0459,25.9669,25.9884,22900.0
2012-06-27 10:10:00,36.21,36.32,36.21,36.24,16300.0,25.9956,26.0746,25.9956,26.0171,16300.0
2012-06-27 10:15:00,36.25,36.28,36.18,36.21,18700.0,26.0243,26.0459,25.9741,25.9956,18700.0
2012-06-27 10:20:00,36.22,36.27,36.18,36.19,22700.0,26.0028,26.0387,25.9741,25.9812,22700.0
2012-06-27 10:25:00,36.18,36.3,36.18,36.3,22100.0,25.9741,26.0602,25.9741,26.0602,22100.0
2012-06-27 10:30:00,36.31,36.34,36.26,36.26,29200.0,26.0674,26.0889,26.0315,26.0315,29200.0
2012-06-27 10:35:00,36.26,36.29,36.23,36.27,9800.0,26.0315,26.053,26.01,26.0387,9800.0
2012-06-27 10:40:00,36.25,36.25,36.18,36.21,31200.0,26.0243,26.0243,25.9741,25.9956,31200.0
2012-06-27 10:45:00,36.22,36.33,36.21,36.27,31200.0,26.0028,26.0818,25.9956,26.0387,31200.0
2012-06-27 10:50:00,36.26,36.26,36.21,36.22,6800.0,26.0315,26.0315,25.9956,26.0028,6800.0
2012-06-27 10:55:00,36.23,36.32,36.2,36.31,36300.0,26.01,26.0746,25.9884,26.0674,36300.0
2012-06-27 11:00:00,36.33,36.4,36.31,36.39,20100.0,26.0818,26.132,26.0674,26.1248,20100.0
2012-06-27 11:05:00,36.39,36.41,36.37,36.39,50700.0,26.1248,26.1392,26.1105,26.1248,50700.0
2012-06-27 11:10:00,36.39,36.4,36.28,36.28,10800.0,26.1248,26.132,26.0459,26.0459,10800.0
2012-06-27 11:15:00,36.29,36.35,36.27,36.35,10800.0,26.053,26.0961,26.0387,26.0961,10800.0
2012-06-27 11:20:00,36.34,36.36,36.31,36.34,10400.0,26.0889,26.1033,26.0674,26.0889,10400.0
2012-06-27 11:25:00,36.34,36.34,36.25,36.26,33700.0,26.0889,26.0889,26.0243,26.0315,33700.0
2012-06-27 11:30:00,36.27,36.37,36.27,36.34,15900.0,26.0387,26.1105,26.0387,26.0889,15900.0
2012-06-27 11:35:00,36.36,36.4,36.36,36.39,7100.0,26.1033,26.132,26.1033,26.1248,7100.0
2012-06-27 11:40:00,36.4,36.47,36.39,36.44,38300.0,26.132,26.1823,26.1248,26.1607,38300.0
2012-06-27 11:45:00,36.44,36.44,36.41,36.43,6800.0,26.1607,26.1607,26.1392,26.1535,6800.0
2012-06-27 11:50:00,36.44,36.44,36.41,36.44,8400.0,26.1607,26.1607,26.1392,26.1607,8400.0
2012-06-27 11:55:00,36.44,36.45,36.42,36.45,8600.0,26.1607,26.1679,26.1464,26.1679,8600.0
2012-06-27 12:00:00,36.44,36.49,36.44,36.49,18400.0,26.1607,26.1966,26.1607,26.1966,18400.0
2012-06-27 12:05:00,36.49,36.58,36.49,36.56,43800.0,26.1966,26.2612,26.1966,26.2469,43800.0
2012-06-27 12:10:00,36.55,36.55,36.51,36.51,6800.0,26.2397,26.2397,26.211,26.211,6800.0
2012-06-27 12:15:00,36.5,36.53,36.5,36.52,5700.0,26.2038,26.2253,26.2038,26.2182,5700.0
2012-06-27 12:20:00,36.51,36.53,36.51,36.52,5200.0,26.211,26.2253,26.211,26.2182,5200.0
2012-06-27 12:25:00,36.53,36.54,36.51,36.53,7600.0,26.2253,26.2325,26.211,26.2253,7600.0
2012-06-27 12:30:00,36.53,36.54,36.5,36.52,9200.0,26.2253,26.2325,26.2038,26.2182,9200.0
2012-06-27 12:35:00,36.52,36.54,36.5,36.52,15300.0,26.2182,26.2325,26.2038,26.2182,15300.0
2012-06-27 12:40:00,36.52,36.55,36.52,36.54,5300.0,26.2182,26.2397,26.2182,26.2325,5300.0
2012-06-27 12:45:00,36.55,36.58,36.54,36.57,9000.0,26.2397,26.2612,26.2325,26.2541,9000.0
2012-06-27 12:50:00,36.57,36.62,36.57,36.61,8800.0,26.2541,26.2899,26.2541,26.2828,8800.0
2012-06-27 12:55:00,36.61,36.62,36.58,36.59,27100.0,26.2828,26.2899,26.2612,26.2684,27100.0
2012-06-27 13:00:00,36.61,36.62,36.58,36.6,23100.0,26.2828,26.2899,26.2612,26.2756,23100.0
2012-06-27 13:05:00,36.61,36.62,36.59,36.61,10400.0,26.2828,26.2899,26.2684,26.2828,10400.0
2012-06-27 13:10:00,36.62,36.65,36.62,36.65,11800.0,26.2899,26.3115,26.2899,26.3115,11800.0
2012-06-27 13:15:00,36.65,36.65,36.62,36.65,11800.0,26.3115,26.3115,26.2899,26.3115,11800.0
2012-06-27 13:20:00,36.65,36.65,36.59,36.59,14400.0,26.3115,26.3115,26.2684,26.2684,14400.0
2012-06-27 13:25:00,36.58,36.58,36.54,36.57,14400.0,26.2612,26.2612,26.2325,26.2541,14400.0
2012-06-27 13:30:00,36.56,36.58,36.53,36.57,11700.0,26.2469,26.2612,26.2253,26.2541,11700.0
2012-06-27 13:35:00,36.55,36.57,36.51,36.53,10500.0,26.2397,26.2541,26.211,26.2253,10500.0
2012-06-27 13:40:00,36.53,36.54,36.52,36.53,11300.0,26.2253,26.2325,26.2182,26.2253,11300.0
2012-06-27 13:45:00,36.53,36.54,36.53,36.53,5000.0,26.2253,26.2325,26.2253,26.2253,5000.0
2012-06-27 13:50:00,36.53,36.55,36.49,36.49,10400.0,26.2253,26.2397,26.1966,26.1966,10400.0
2012-06-27 13:55:00,36.5,36.54,36.49,36.53,10800.0,26.2038,26.2325,26.1966,26.2253,10800.0
2012-06-27 14:00:00,36.52,36.54,36.49,36.49,7200.0,26.2182,26.2325,26.1966,26.1966,7200.0
2012-06-27 14:05:00,36.49,36.5,36.46,36.49,13300.0,26.1966,26.2038,26.1751,26.1966,13300.0
2012-06-27 14:10:00,36.5,36.51,36.46,36.46,9000.0,26.2038,26.211,26.1751,26.1751,9000.0
2012-06-27 14:15:00,36.46,36.5,36.46,36.46,8900.0,26.1751,26.2038,26.1751,26.1751,8900.0
2012-06-27 14:20:00,36.46,36.51,36.46,36.5,11500.0,26.1751,26.211,26.1751,26.2038,11500.0
2012-06-27 14:25:00,36.5,36.51,36.49,36.5,4000.0,26.2038,26.211,26.1966,26.2038,4000.0
2012-06-27 14:30:00,36.5,36.53,36.48,36.52,10000.0,26.2038,26.2253,26.1894,26.2182,10000.0
2012-06-27 14:35:00,36.53,36.54,36.5,36.51,9900.0,26.2253,26.2325,26.2038,26.211,9900.0
2012-06-27 14:40:00,36.5,36.51,36.49,36.51,6100.0,26.2038,26.211,26.1966,26.211,6100.0
2012-06-27 14:45:00,36.51,36.54,36.5,36.5,10200.0,26.211,26.2325,26.2038,26.2038,10200.0
2012-06-27 14:50:00,36.51,36.54,36.5,36.5,12800.0,26.211,26.2325,26.2038,26.2038,12800.0
2012-06-27 14:55:00,36.49,36.49,36.44,36.45,17100.0,26.1966,26.1966,26.1607,26.1679,17100.0
2012-06-27 15:00:00,36.46,36.47,36.44,36.44,14900.0,26.1751,26.1823,26.1607,26.1607,14900.0
2012-06-27 15:05:00,36.44,36.53,36.44,36.52,23800.0,26.1607,26.2253,26.1607,26.2182,23800.0
2012-06-27 15:10:00,36.52,36.61,36.52,36.61,40200.0,26.2182,26.2828,26.2182,26.2828,40200.0
2012-06-27 15:15:00,36.62,36.65,36.61,36.65,13500.0,26.2899,26.3115,26.2828,26.3115,13500.0
2012-06-27 15:20:00,36.65,36.74,36.65,36.73,51100.0,26.3115,26.3761,26.3115,26.3689,51100.0
2012-06-27 15:25:00,36.73,36.76,36.69,36.71,35500.0,26.3689,26.3905,26.3402,26.3546,35500.0
2012-06-27 15:30:00,36.71,36.74,36.68,36.73,22300.0,26.3546,26.3761,26.333,26.3689,22300.0
2012-06-27 15:35:00,36.73,36.76,36.71,36.75,35300.0,26.3689,26.3905,26.3546,26.3833,35300.0
2012-06-27 15:40:00,36.75,36.8,36.74,36.79,54400.0,26.3833,26.4192,26.3761,26.412,54400.0
2012-06-27 15:45:00,36.79,36.8,36.68,36.7,66800.0,26.412,26.4192,26.333,26.3474,66800.0
2012-06-27 15:50:00,36.69,36.72,36.64,36.64,58700.0,26.3402,26.3617,26.3043,26.3043,58700.0
2012-06-27 15:55:00,36.65,36.67,36.63,36.66,91400.0,26.3115,26.3258,26.2971,26.3187,91400.0
2012-06-28 09:30:00,36.4,36.52,36.34,36.49,39700.0,26.132,26.2182,26.0889,26.1966,39700.0
2012-06-28 09:35:00,36.51,36.73,36.51,36.68,54900.0,26.211,26.3689,26.211,26.333,54900.0
2012-06-28 09:40:00,36.68,36.74,36.58,36.64,27800.0,26.333,26.3761,26.2612,26.3043,27800.0
2012-06-28 09:45:00,36.64,36.7,36.62,36.66,31300.0,26.3043,26.3474,26.2899,26.3187,31300.0
2012-06-28 09:50:00,36.66,36.89,36.64,36.85,23700.0,26.3187,26.4838,26.3043,26.4551,23700.0
2012-06-28 09:55:00,36.85,36.9,36.71,36.71,33300.0,26.4551,26.491,26.3546,26.3546,33300.0
2012-06-28 10:00:00,36.71,36.71,36.62,36.66,18600.0,26.3546,26.3546,26.2899,26.3187,18600.0
2012-06-28 10:05:00,36.67,36.68,36.52,36.61,53500.0,26.3258,26.333,26.2182,26.2828,53500.0
2012-06-28 10:10:00,36.61,36.69,36.58,36.59,32300.0,26.2828,26.3402,26.2612,26.2684,32300.0
2012-06-28 10:15:00,36.6,36.74,36.55,36.72,27800.0,26.2756,26.3761,26.2397,26.3617,27800.0
2012-06-28 10:20:00,36.73,36.79,36.71,36.78,15900.0,26.3689,26.412,26.3546,26.4048,15900.0
2012-06-28 10:25:00,36.78,36.78,36.57,36.59,16500.0,26.4048,26.4048,26.2541,26.2684,16500.0
2012-06-28 10:30:00,36.58,36.58,36.43,36.44,27400.0,26.2612,26.2612,26.1535,26.1607,27400.0
2012-06-28 10:35:00,36.44,36.44,36.32,36.37,40800.0,26.1607,26.1607,26.0746,26.1105,40800.0
2012-06-28 10:40:00,36.38,36.39,36.31,36.32,20400.0,26.1177,26.1248,26.0674,26.0746,20400.0
2012-06-28 10:45:00,36.32,36.42,36.31,36.4,15200.0,26.0746,26.1464,26.0674,26.132,15200.0
2012-06-28 10:50:00,36.4,36.42,36.36,36.37,7800.0,26.132,26.1464,26.1033,26.1105,7800.0
2012-06-28 10:55:00,36.35,36.36,36.31,36.35,12300.0,26.0961,26.1033,26.0674,26.0961,12300.0
2012-06-28 11:00:00,36.35,36.35,36.27,36.31,16900.0,26.0961,26.0961,26.0387,26.0674,16900.0
2012-06-28 11:05:00,36.3,36.42,36.3,36.41,22200.0,26.0602,26.1464,26.0602,26.1392,22200.0
2012-06-28 11:10:00,36.4,36.46,36.39,36.43,16900.0,26.132,26.1751,26.1248,26.1535,16900.0
2012-06-28 11:15:00,36.42,36.52,36.41,36.52,19800.0,26.1464,26.2182,26.1392,26.2182,19800.0
2012-06-28 11:20:00,36.52,36.6,36.52,36.6,7900.0,26.2182,26.2756,26.2182,26.2756,7900.0
2012-06-28 11:25:00,36.59,36.68,36.58,36.64,23700.0,26.2684,26.333,26.2612,26.3043,23700.0
2012-06-28 11:30:00,36.64,36.68,36.62,36.63,10200.0,26.3043,26.333,26.2899,26.2971,10200.0
2012-06-28 11:35:00,36.64,36.65,36.62,36.63,8100.0,26.3043,26.3115,26.2899,26.2971,8100.0
2012-06-28 11:40:00,36.63,36.64,36.58,36.58,10200.0,26.2971,26.3043,26.2612,26.2612,10200.0
2012-06-28 11:45:00,36.58,36.58,36.56,36.58,9300.0,26.2612,26.2612,26.2469,26.2612,9300.0
2012-06-28 11:50:00,36.57,36.59,36.54,36.54,18200.0,26.2541,26.2684,26.2325,26.2325,18200.0
2012-06-28 11:55:00,36.55,36.66,36.55,36.66,13500.0,26.2397,26.3187,26.2397,26.3187,13500.0
2012-06-28 12:00:00,36.66,36.69,36.65,36.65,9500.0,26.3187,26.3402,26.3115,26.3115,9500.0
2012-06-28 12:05:00,36.65,36.66,36.59,36.62,7400.0,26.3115,26.3187,26.2684,26.2899,7400.0
2012-06-28 12:10:00,36.63,36.64,36.59,36.6,9000.0,26.2971,26.3043,26.2684,26.2756,9000.0
2012-06-28 12:15:00,36.6,36.61,36.56,36.57,13300.0,26.2756,26.2828,26.2469,26.2541,13300.0
2012-06-28 12:20:00,36.56,36.57,36.48,36.54,17000.0,26.2469,26.2541,26.1894,26.2325,17000.0
2012-06-28 12:25:00,36.53,36.54,36.5,36.51,8400.0,26.2253,26.2325,26.2038,26.211,8400.0
2012-06-28 12:30:00,36.51,36.51,36.4,36.4,28300.0,26.211,26.211,26.132,26.132,28300.0
2012-06-28 12:35:00,36.39,36.39,36.35,36.38,18200.0,26.1248,26.1248,26.0961,26.1177,18200.0
2012-06-28 12:40:00,36.38,36.38,36.32,36.35,20400.0,26.1177,26.1177,26.0746,26.0961,20400.0
2012-06-28 12:45:00,36.36,36.37,36.33,36.35,8400.0,26.1033,26.1105,26.0818,26.0961,8400.0
2012-06-28 12:50:00,36.35,36.46,36.35,36.45,8900.0,26.0961,26.1751,26.0961,26.1679,8900.0
2012-06-28 12:55:00,36.45,36.46,36.44,36.44,12900.0,26.1679,26.1751,26.1607,26.1607,12900.0
2012-06-28 13:00:00,36.45,36.45,36.39,36.42,13700.0,26.1679,26.1679,26.1248,26.1464,13700.0
2012-06-28 13:05:00,36.41,36.46,36.41,36.45,5500.0,26.1392,26.1751,26.1392,26.1679,5500.0
2012-06-28 13:10:00,36.44,36.47,36.43,36.44,4300.0,26.1607,26.1823,26.1535,26.1607,4300.0
2012-06-28 13:15:00,36.43,36.46,36.42,36.46,20500.0,26.1535,26.1751,26.1464,26.1751,20500.0
2012-06-28 13:20:00,36.45,36.48,36.45,36.47,7900.0,26.1679,26.1894,26.1679,26.1823,7900.0
2012-06-28 13:25:00,36.47,36.52,36.47,36.51,23400.0,26.1823,26.2182,26.1823,26.211,23400.0
2012-06-28 13:30:00,36.51,36.53,36.51,36.53,10200.0,26.211,26.2253,26.211,26.2253,10200.0
2012-06-28 13:35:00,36.53,36.53,36.48,36.48,7600.0,26.2253,26.2253,26.1894,26.1894,7600.0
2012-06-28 13:40:00,36.48,36.5,36.46,36.5,13200.0,26.1894,26.2038,26.1751,26.2038,13200.0
2012-06-28 13:45:00,36.5,36.51,36.48,36.48,7400.0,26.2038,26.211,26.1894,26.1894,7400.0
2012-06-28 13:50:00,36.48,36.51,36.48,36.48,6400.0,26.1894,26.211,26.1894,26.1894,6400.0
2012-06-28 13:55:00,36.47,36.57,36.46,36.55,11600.0,26.1823,26.2541,26.1751,26.2397,11600.0
2012-06-28 14:00:00,36.56,36.57,36.55,36.56,4200.0,26.2469,26.2541,26.2397,26.2469,4200.0
2012-06-28 14:05:00,36.55,36.55,36.52,36.53,13600.0,26.2397,26.2397,26.2182,26.2253,13600.0
2012-06-28 14:10:00,36.53,36.55,36.52,36.54,11700.0,26.2253,26.2397,26.2182,26.2325,11700.0
2012-06-28 14:15:00,36.52,36.53,36.48,36.52,13300.0,26.2182,26.2253,26.1894,26.2182,13300.0
2012-06-28 14:20:00,36.52,36.52,36.47,36.49,11000.0,26.2182,26.2182,26.1823,26.1966,11000.0
2012-06-28 14:25:00,36.5,36.51,36.5,36.5,5600.0,26.2038,26.211,26.2038,26.2038,5600.0
2012-06-28 14:30:00,36.5,36.51,36.47,36.51,13900.0,26.2038,26.211,26.1823,26.211,13900.0
2012-06-28 14:35:00,36.51,36.53,36.5,36.52,8700.0,26.211,26.2253,26.2038,26.2182,8700.0
2012-06-28 14:40:00,36.52,36.58,36.52,36.56,13900.0,26.2182,26.2612,26.2182,26.2469,13900.0
2012-06-28 14:45:00,36.57,36.64,36.57,36.64,19900.0,26.2541,26.3043,26.2541,26.3043,19900.0
2012-06-28 14:50:00,36.63,36.7,36.63,36.68,29700.0,26.2971,26.3474,26.2971,26.333,29700.0
2012-06-28 14:55:00,36.68,36.76,36.68,36.76,22700.0,26.333,26.3905,26.333,26.3905,22700.0
2012-06-28 15:00:00,36.76,36.82,36.74,36.8,31100.0,26.3905,26.4335,26.3761,26.4192,31100.0
2012-06-28 15:05:00,36.8,36.85,36.76,36.84,23000.0,26.4192,26.4551,26.3905,26.4479,23000.0
2012-06-28 15:10:00,36.83,36.84,36.77,36.77,10300.0,26.4407,26.4479,26.3976,26.3976,10300.0
2012-06-28 15:15:00,36.78,36.8,36.76,36.79,21700.0,26.4048,26.4192,26.3905,26.412,21700.0
2012-06-28 15:20:00,36.79,36.84,36.79,36.82,23200.0,26.412,26.4479,26.412,26.4335,23200.0
2012-06-28 15:25:00,36.81,36.82,36.75,36.82,25300.0,26.4264,26.4335,26.3833,26.4335,25300.0
2012-06-28 15:30:00,36.82,37.06,36.82,36.98,76700.0,26.4335,26.6058,26.4335,26.5484,76700.0
2012-06-28 15:35:00,36.98,37.12,36.97,37.09,46600.0,26.5484,26.6489,26.5412,26.6274,46600.0
2012-06-28 15:40:00,37.09,37.12,36.96,36.99,60800.0,26.6274,26.6489,26.534,26.5556,60800.0
2012-06-28 15:45:00,37.0,37.1,37.0,37.09,82200.0,26.5628,26.6345,26.5628,26.6274,82200.0
2012-06-28 15:50:00,37.09,37.12,37.06,37.08,113200.0,26.6274,26.6489,26.6058,26.6202,113200.0
2012-06-28 15:55:00,37.08,37.13,37.05,37.1,212600.0,26.6202,26.6561,26.5987,26.6345,212600.0
2012-06-29 09:30:00,37.93,38.1,37.78,37.98,92000.0,27.2304,27.3525,27.1227,27.2663,92000.0
2012-06-29 09:35:00,38.0,38.01,37.77,37.81,45700.0,27.2807,27.2878,27.1155,27.1443,45700.0
2012-06-29 09:40:00,37.83,37.87,37.77,37.84,29400.0,27.1586,27.1873,27.1155,27.1658,29400.0
2012-06-29 09:45:00,37.84,37.9,37.83,37.86,17700.0,27.1658,27.2089,27.1586,27.1802,17700.0
2012-06-29 09:50:00,37.86,37.87,37.81,37.81,42600.0,27.1802,27.1873,27.1443,27.1443,42600.0
2012-06-29 09:55:00,37.8,37.86,37.67,37.85,41500.0,27.1371,27.1802,27.0438,27.173,41500.0
2012-06-29 10:00:00,37.84,37.96,37.82,37.96,37300.0,27.1658,27.252,27.1514,27.252,37300.0
2012-06-29 10:05:00,37.98,38.0,37.87,37.89,27000.0,27.2663,27.2807,27.1873,27.2017,27000.0
2012-06-29 10:10:00,37.88,37.95,37.86,37.89,25900.0,27.1945,27.2448,27.1802,27.2017,25900.0
2012-06-29 10:15:00,37.89,38.04,37.89,38.04,25800.0,27.2017,27.3094,27.2017,27.3094,25800.0
2012-06-29 10:20:00,38.04,38.07,37.95,37.95,21400.0,27.3094,27.3309,27.2448,27.2448,21400.0
2012-06-29 10:25:00,37.96,38.08,37.93,38.03,31300.0,27.252,27.3381,27.2304,27.3022,31300.0
2012-06-29 10:30:00,38.03,38.06,37.89,37.94,26300.0,27.3022,27.3237,27.2017,27.2376,26300.0
2012-06-29 10:35:00,37.94,37.98,37.87,37.93,25800.0,27.2376,27.2663,27.1873,27.2304,25800.0
2012-06-29 10:40:00,37.92,37.99,37.9,37.99,14900.0,27.2232,27.2735,27.2089,27.2735,14900.0
2012-06-29 10:45:00,38.0,38.03,37.97,37.97,17100.0,27.2807,27.3022,27.2591,27.2591,17100.0
2012-06-29 10:50:00,37.97,38.0,37.94,37.95,19300.0,27.2591,27.2807,27.2376,27.2448,19300.0
2012-06-29 10:55:00,37.96,37.96,37.91,37.95,12200.0,27.252,27.252,27.2161,27.2448,12200.0
2012-06-29 11:00:00,37.96,37.98,37.89,37.89,16500.0,27.252,27.2663,27.2017,27.2017,16500.0
2012-06-29 11:05:00,37.89,37.9,37.81,37.82,17200.0,27.2017,27.2089,27.1443,27.1514,17200.0
2012-06-29 11:10:00,37.82,37.87,37.8,37.83,26600.0,27.1514,27.1873,27.1371,27.1586,26600.0
2012-06-29 11:15:00,37.84,37.97,37.84,37.97,18500.0,27.1658,27.2591,27.1658,27.2591,18500.0
2012-06-29 11:20:00,37.96,38.01,37.95,37.99,20200.0,27.252,27.2878,27.2448,27.2735,20200.0
2012-06-29 11:25:00,37.99,38.01,37.94,38.0,20200.0,27.2735,27.2878,27.2376,27.2807,20200.0
2012-06-29 11:30:00,38.0,38.02,37.93,37.97,15800.0,27.2807,27.295,27.2304,27.2591,15800.0
2012-06-29 11:35:00,37.96,38.0,37.96,37.98,15500.0,27.252,27.2807,27.252,27.2663,15500.0
2012-06-29 11:40:00,37.97,38.01,37.92,38.01,32500.0,27.2591,27.2878,27.2232,27.2878,32500.0
2012-06-29 11:45:00,38.02,38.02,37.97,37.98,15800.0,27.295,27.295,27.2591,27.2663,15800.0
2012-06-29 11:50:00,37.97,37.99,37.93,37.98,15800.0,27.2591,27.2735,27.2304,27.2663,15800.0
2012-06-29 11:55:00,37.98,38.0,37.96,37.98,15000.0,27.2663,27.2807,27.252,27.2663,15000.0
2012-06-29 12:00:00,37.99,38.02,37.97,37.98,11400.0,27.2735,27.295,27.2591,27.2663,11400.0
2012-06-29 12:05:00,38.0,38.01,37.98,37.98,7100.0,27.2807,27.2878,27.2663,27.2663,7100.0
2012-06-29 12:10:00,37.97,38.0,37.94,37.94,10700.0,27.2591,27.2807,27.2376,27.2376,10700.0
2012-06-29 12:15:00,37.95,37.97,37.93,37.96,11500.0,27.2448,27.2591,27.2304,27.252,11500.0
2012-06-29 12:20:00,37.96,37.96,37.93,37.96,7200.0,27.252,27.252,27.2304,27.252,7200.0
2012-06-29 12:25:00,37.95,38.0,37.94,37.99,18400.0,27.2448,27.2807,27.2376,27.2735,18400.0
2012-06-29 12:30:00,37.99,38.0,37.95,37.96,12500.0,27.2735,27.2807,27.2448,27.252,12500.0
2012-06-29 12:35:00,37.96,37.96,37.9,37.92,18600.0,27.252,27.252,27.2089,27.2232,18600.0
2012-06-29 12:40:00,37.91,37.91,37.85,37.85,19900.0,27.2161,27.2161,27.173,27.173,19900.0
2012-06-29 12:45:00,37.85,37.86,37.83,37.84,9900.0,27.173,27.1802,27.1586,27.1658,9900.0
2012-06-29 12:50:00,37.84,37.87,37.82,37.84,22600.0,27.1658,27.1873,27.1514,27.1658,22600.0
2012-06-29 12:55:00,37.84,37.93,37.83,37.92,13700.0,27.1658,27.2304,27.1586,27.2232,13700.0
2012-06-29 13:00:00,37.92,37.96,37.91,37.94,10100.0,27.2232,27.252,27.2161,27.2376,10100.0
2012-06-29 13:05:00,37.93,37.94,37.88,37.89,63000.0,27.2304,27.2376,27.1945,27.2017,63000.0
2012-06-29 13:10:00,37.9,37.9,37.89,37.89,29100.0,27.2089,27.2089,27.2017,27.2017,29100.0
2012-06-29 13:15:00,37.89,37.9,37.83,37.83,50900.0,27.2017,27.2089,27.1586,27.1586,50900.0
2012-06-29 13:20:00,37.83,37.84,37.8,37.81,50400.0,27.1586,27.1658,27.1371,27.1443,50400.0
2012-06-29 13:25:00,37.8,37.86,37.8,37.83,25300.0,27.1371,27.1802,27.1371,27.1586,25300.0
2012-06-29 13:30:00,37.82,37.83,37.79,37.79,28400.0,27.1514,27.1586,27.1299,27.1299,28400.0
2012-06-29 13:35:00,37.8,37.8,37.76,37.76,18700.0,27.1371,27.1371,27.1084,27.1084,18700.0
2012-06-29 13:40:00,37.76,37.8,37.76,37.79,48000.0,27.1084,27.1371,27.1084,27.1299,48000.0
2012-06-29 13:45:00,37.79,37.82,37.79,37.82,15200.0,27.1299,27.1514,27.1299,27.1514,15200.0
2012-06-29 13:50:00,37.82,37.83,37.8,37.81,15500.0,27.1514,27.1586,27.1371,27.1443,15500.0
2012-06-29 13:55:00,37.8,37.84,37.8,37.83,22200.0,27.1371,27.1658,27.1371,27.1586,22200.0
2012-06-29 14:00:00,37.83,37.84,37.76,37.78,24500.0,27.1586,27.1658,27.1084,27.1227,24500.0
2012-06-29 14:05:00,37.78,37.81,37.77,37.8,14600.0,27.1227,27.1443,27.1155,27.1371,14600.0
2012-06-29 14:10:00,37.8,37.81,37.78,37.79,21900.0,27.1371,27.1443,27.1227,27.1299,21900.0
2012-06-29 14:15:00,37.78,37.81,37.77,37.79,17900.0,27.1227,27.1443,27.1155,27.1299,17900.0
2012-06-29 14:20:00,37.78,37.79,37.75,37.78,17700.0,27.1227,27.1299,27.1012,27.1227,17700.0
2012-06-29 14:25:00,37.78,37.85,37.77,37.85,21800.0,27.1227,27.173,27.1155,27.173,21800.0
2012-06-29 14:30:00,37.85,37.87,37.8,37.8,27200.0,27.173,27.1873,27.1371,27.1371,27200.0
2012-06-29 14:35:00,37.8,37.81,37.78,37.78,23200.0,27.1371,27.1443,27.1227,27.1227,23200.0
2012-06-29 14:40:00,37.78,37.81,37.78,37.8,12400.0,27.1227,27.1443,27.1227,27.1371,12400.0
2012-06-29 14:45:00,37.8,37.81,37.76,37.81,32300.0,27.1371,27.1443,27.1084,27.1443,32300.0
2012-06-29 14:50:00,37.81,37.84,37.79,37.84,27300.0,27.1443,27.1658,27.1299,27.1658,27300.0
2012-06-29 14:55:00,37.84,37.84,37.8,37.83,22600.0,27.1658,27.1658,27.1371,27.1586,22600.0
2012-06-29 15:00:00,37.83,37.83,37.81,37.83,20000.0,27.1586,27.1586,27.1443,27.1586,20000.0
2012-06-29 15:05:00,37.83,37.86,37.82,37.86,20900.0,27.1586,27.1802,27.1514,27.1802,20900.0
2012-06-29 15:10:00,37.86,37.87,37.83,37.85,35400.0,27.1802,27.1873,27.1586,27.173,35400.0
2012-06-29 15:15:00,37.85,37.89,37.84,37.85,64300.0,27.173,27.2017,27.1658,27.173,64300.0
2012-06-29 15:20:00,37.86,37.86,37.76,37.77,37800.0,27.1802,27.1802,27.1084,27.1155,37800.0
2012-06-29 15:25:00,37.77,37.82,37.77,37.82,21800.0,27.1155,27.1514,27.1155,27.1514,21800.0
2012-06-29 15:30:00,37.82,37.82,37.76,37.78,50300.0,27.1514,27.1514,27.1084,27.1227,50300.0
2012-06-29 15:35:00,37.79,37.85,37.78,37.81,52300.0,27.1299,27.173,27.1227,27.1443,52300.0
2012-06-29 15:40:00,37.81,37.87,37.8,37.87,58000.0,27.1443,27.1873,27.1371,27.1873,58000.0
2012-06-29 15:45:00,37.86,37.88,37.84,37.88,91300.0,27.1802,27.1945,27.1658,27.1945,91300.0
2012-06-29 15:50:00,37.88,37.88,37.85,37.86,102300.0,27.1945,27.1945,27.173,27.1802,102300.0
2012-06-29 15:55:00,37.86,37.91,37.84,37.91,175500.0,27.1802,27.2161,27.1658,27.2161,175500.0
2012-07-02 09:30:00,37.91,38.0,37.9,38.0,40500.0,27.2161,27.2807,27.2089,27.2807,40500.0
2012-07-02 09:35:00,38.0,38.2,38.0,38.16,51200.0,27.2807,27.4243,27.2807,27.3955,51200.0
2012-07-02 09:40:00,38.16,38.2,37.85,37.9,57600.0,27.3955,27.4243,27.173,27.2089,57600.0
2012-07-02 09:45:00,37.9,37.97,37.81,37.82,51800.0,27.2089,27.2591,27.1443,27.1514,51800.0
2012-07-02 09:50:00,37.81,37.81,37.64,37.64,48500.0,27.1443,27.1443,27.0222,27.0222,48500.0
2012-07-02 09:55:00,37.64,37.66,37.49,37.54,56400.0,27.0222,27.0366,26.9145,26.9504,56400.0
2012-07-02 10:00:00,37.54,37.55,37.29,37.3,176100.0,26.9504,26.9576,26.771,26.7781,176100.0
2012-07-02 10:05:00,37.31,37.41,37.23,37.38,64600.0,26.7853,26.8571,26.7279,26.8356,64600.0
2012-07-02 10:10:00,37.38,37.47,37.36,37.43,31700.0,26.8356,26.9002,26.8212,26.8715,31700.0
2012-07-02 10:15:00,37.43,37.59,37.42,37.57,24600.0,26.8715,26.9863,26.8643,26.972,24600.0
2012-07-02 10:20:00,37.55,37.72,37.55,37.69,34700.0,26.9576,27.0797,26.9576,27.0581,34700.0
2012-07-02 10:25:00,37.7,37.71,37.64,37.64,48900.0,27.0653,27.0725,27.0222,27.0222,48900.0
2012-07-02 10:30:00,37.65,37.67,37.59,37.59,53100.0,27.0294,27.0438,26.9863,26.9863,53100.0
2012-07-02 10:35:00,37.59,37.63,37.57,37.59,16000.0,26.9863,27.015,26.972,26.9863,16000.0
2012-07-02 10:40:00,37.59,37.67,37.59,37.63,14200.0,26.9863,27.0438,26.9863,27.015,14200.0
2012-07-02 10:45:00,37.64,37.76,37.63,37.72,24600.0,27.0222,27.1084,27.015,27.0797,24600.0
2012-07-02 10:50:00,37.72,37.8,37.72,37.73,17000.0,27.0797,27.1371,27.0797,27.0868,17000.0
2012-07-02 10:55:00,37.73,37.77,37.69,37.73,29400.0,27.0868,27.1155,27.0581,27.0868,29400.0
2012-07-02 11:00:00,37.73,37.77,37.69,37.75,37500.0,27.0868,27.1155,27.0581,27.1012,37500.0
2012-07-02 11:05:00,37.74,37.82,37.74,37.76,32400.0,27.094,27.1514,27.094,27.1084,32400.0
2012-07-02 11:10:00,37.75,37.75,37.65,37.68,41500.0,27.1012,27.1012,27.0294,27.0509,41500.0
2012-07-02 11:15:00,37.68,37.69,37.63,37.64,20600.0,27.0509,27.0581,27.015,27.0222,20600.0
2012-07-02 11:20:00,37.64,37.69,37.62,37.64,19300.0,27.0222,27.0581,27.0079,27.0222,19300.0
2012-07-02 11:25:00,37.64,37.65,37.62,37.63,18500.0,27.0222,27.0294,27.0079,27.015,18500.0
2012-07-02 11:30:00,37.64,37.71,37.64,37.7,29700.0,27.0222,27.0725,27.0222,27.0653,29700.0
2012-07-02 11:35:00,37.7,37.76,37.7,37.71,15200.0,27.0653,27.1084,27.0653,27.0725,15200.0
2012-07-02 11:40:00,37.7,37.71,37.65,37.67,17300.0,27.0653,27.0725,27.0294,27.0438,17300.0
2012-07-02 11:45:00,37.68,37.69,37.64,37.64,9500.0,27.0509,27.0581,27.0222,27.0222,9500.0
2012-07-02 11:50:00,37.64,37.67,37.64,37.65,31300.0,27.0222,27.0438,27.0222,27.0294,31300.0
2012-07-02 11:55:00,37.64,37.67,37.62,37.62,9500.0,27.0222,27.0438,27.0079,27.0079,9500.0
2012-07-02 12:00:00,37.62,37.63,37.6,37.62,7800.0,27.0079,27.015,26.9935,27.0079,7800.0
2012-07-02 12:05:00,37.63,37.63,37.6,37.62,9800.0,27.015,27.015,26.9935,27.0079,9800.0
2012-07-02 12:10:00,37.62,37.62,37.59,37.59,10700.0,27.0079,27.0079,26.9863,26.9863,10700.0
2012-07-02 12:15:00,37.61,37.63,37.6,37.6,9000.0,27.0007,27.015,26.9935,26.9935,9000.0
2012-07-02 12:20:00,37.6,37.67,37.6,37.67,7200.0,26.9935,27.0438,26.9935,27.0438,7200.0
2012-07-02 12:25:00,37.68,37.7,37.67,37.7,10300.0,27.0509,27.0653,27.0438,27.0653,10300.0
2012-07-02 12:30:00,37.7,37.72,37.67,37.68,12200.0,27.0653,27.0797,27.0438,27.0509,12200.0
2012-07-02 12:35:00,37.7,37.73,37.68,37.73,5800.0,27.0653,27.0868,27.0509,27.0868,5800.0
2012-07-02 12:40:00,37.74,37.74,37.69,37.72,12300.0,27.094,27.094,27.0581,27.0797,12300.0
2012-07-02 12:45:00,37.7,37.75,37.7,37.75,7800.0,27.0653,27.1012,27.0653,27.1012,7800.0
2012-07-02 12:50:00,37.75,37.8,37.73,37.77,24300.0,27.1012,27.1371,27.0868,27.1155,24300.0
2012-07-02 12:55:00,37.77,37.79,37.75,37.77,7600.0,27.1155,27.1299,27.1012,27.1155,7600.0
2012-07-02 13:00:00,37.77,37.79,37.76,37.76,12000.0,27.1155,27.1299,27.1084,27.1084,12000.0
2012-07-02 13:05:00,37.76,37.78,37.76,37.77,4300.0,27.1084,27.1227,27.1084,27.1155,4300.0
2012-07-02 13:10:00,37.78,37.8,37.77,37.79,7000.0,27.1227,27.1371,27.1155,27.1299,7000.0
2012-07-02 13:15:00,37.8,37.82,37.79,37.82,4900.0,27.1371,27.1514,27.1299,27.1514,4900.0
2012-07-02 13:20:00,37.81,37.85,37.81,37.84,14100.0,27.1443,27.173,27.1443,27.1658,14100.0
2012-07-02 13:25:00,37.84,37.86,37.83,37.85,18300.0,27.1658,27.1802,27.1586,27.173,18300.0
2012-07-02 13:30:00,37.85,37.86,37.83,37.83,13700.0,27.173,27.1802,27.1586,27.1586,13700.0
2012-07-02 13:35:00,37.84,37.84,37.77,37.77,8600.0,27.1658,27.1658,27.1155,27.1155,8600.0
2012-07-02 13:40:00,37.77,37.77,37.73,37.73,6500.0,27.1155,27.1155,27.0868,27.0868,6500.0
2012-07-02 13:45:00,37.73,37.76,37.73,37.75,10300.0,27.0868,27.1084,27.0868,27.1012,10300.0
2012-07-02 13:50:00,37.75,37.76,37.71,37.73,10600.0,27.1012,27.1084,27.0725,27.0868,10600.0
2012-07-02 13:55:00,37.72,37.72,37.69,37.7,15400.0,27.0797,27.0797,27.0581,27.0653,15400.0
2012-07-02 14:00:00,37.71,37.71,37.65,37.66,12800.0,27.0725,27.0725,27.0294,27.0366,12800.0
2012-07-02 14:05:00,37.66,37.71,37.63,37.7,20300.0,27.0366,27.0725,27.015,27.0653,20300.0
2012-07-02 14:10:00,37.7,37.77,37.7,37.76,11800.0,27.0653,27.1155,27.0653,27.1084,11800.0
2012-07-02 14:15:00,37.76,37.84,37.76,37.8,31600.0,27.1084,27.1658,27.1084,27.1371,31600.0
2012-07-02 14:20:00,37.8,37.85,37.8,37.85,46200.0,27.1371,27.173,27.1371,27.173,46200.0
2012-07-02 14:25:00,37.85,37.92,37.85,37.92,32300.0,27.173,27.2232,27.173,27.2232,32300.0
2012-07-02 14:30:00,37.92,37.94,37.85,37.85,38300.0,27.2232,27.2376,27.173,27.173,38300.0
2012-07-02 14:35:00,37.86,37.9,37.84,37.85,12600.0,27.1802,27.2089,27.1658,27.173,12600.0
2012-07-02 14:40:00,37.85,37.86,37.82,37.82,19100.0,27.173,27.1802,27.1514,27.1514,19100.0
2012-07-02 14:45:00,37.83,37.84,37.76,37.77,19900.0,27.1586,27.1658,27.1084,27.1155,19900.0
2012-07-02 14:50:00,37.76,37.77,37.76,37.76,7900.0,27.1084,27.1155,27.1084,27.1084,7900.0
2012-07-02 14:55:00,37.76,37.82,37.76,37.79,17400.0,27.1084,27.1514,27.1084,27.1299,17400.0
2012-07-02 15:00:00,37.8,37.8,37.77,37.79,16600.0,27.1371,27.1371,27.1155,27.1299,16600.0
2012-07-02 15:05:00,37.78,37.81,37.76,37.76,29100.0,27.1227,27.1443,27.1084,27.1084,29100.0
2012-07-02 15:10:00,37.76,37.77,37.75,37.77,22200.0,27.1084,27.1155,27.1012,27.1155,22200.0
2012-07-02 15:15:00,37.77,37.81,37.76,37.8,16400.0,27.1155,27.1443,27.1084,27.1371,16400.0
2012-07-02 15:20:00,37.79,37.8,37.76,37.78,24800.0,27.1299,27.1371,27.1084,27.1227,24800.0
2012-07-02 15:25:00,37.78,37.79,37.77,37.79,18800.0,27.1227,27.1299,27.1155,27.1299,18800.0
2012-07-02 15:30:00,37.79,37.86,37.79,37.85,29800.0,27.1299,27.1802,27.1299,27.173,29800.0
2012-07-02 15:35:00,37.86,37.9,37.86,37.87,57700.0,27.1802,27.2089,27.1802,27.1873,57700.0
2012-07-02 15:40:00,37.87,37.91,37.87,37.9,47000.0,27.1873,27.2161,27.1873,27.2089,47000.0
2012-07-02 15:45:00,37.9,37.92,37.85,37.87,63400.0,27.2089,27.2232,27.173,27.1873,63400.0
2012-07-02 15:50:00,37.87,37.89,37.85,37.86,60300.0,27.1873,27.2017,27.173,27.1802,60300.0
2012-07-02 15:55:00,37.87,37.91,37.86,37.87,134000.0,27.1873,27.2161,27.1802,27.1873,134000.0
2012-07-03 09:30:00,38.02,38.29,38.0,38.26,51600.0,27.295,27.4889,27.2807,27.4673,51600.0
2012-07-03 09:35:00,38.25,38.5,38.17,38.48,47400.0,27.4601,27.6396,27.4027,27.6253,47400.0
2012-07-03 09:40:00,38.46,38.55,38.42,38.55,43000.0,27.6109,27.6755,27.5822,27.6755,43000.0
2012-07-03 09:45:00,38.55,38.57,38.44,38.47,46600.0,27.6755,27.6899,27.5965,27.6181,46600.0
2012-07-03 09:50:00,38.46,38.5,38.45,38.48,22200.0,27.6109,27.6396,27.6037,27.6253,22200.0
2012-07-03 09:55:00,38.49,38.58,38.48,38.52,26100.0,27.6324,27.6971,27.6253,27.654,26100.0
2012-07-03 10:00:00,38.52,38.65,38.52,38.64,54500.0,27.654,27.7473,27.654,27.7401,54500.0
2012-07-03 10:05:00,38.64,38.64,38.59,38.6,40200.0,27.7401,27.7401,27.7042,27.7114,40200.0
2012-07-03 10:10:00,38.59,38.61,38.51,38.56,19900.0,27.7042,27.7186,27.6468,27.6827,19900.0
2012-07-03 10:15:00,38.56,38.62,38.54,38.55,25600.0,27.6827,27.7258,27.6683,27.6755,25600.0
2012-07-03 10:20:00,38.54,38.61,38.52,38.56,21400.0,27.6683,27.7186,27.654,27.6827,21400.0
2012-07-03 10:25:00,38.57,38.59,38.56,38.56,16000.0,27.6899,27.7042,27.6827,27.6827,16000.0
2012-07-03 10:30:00,38.56,38.6,38.55,38.6,11500.0,27.6827,27.7114,27.6755,27.7114,11500.0
2012-07-03 10:35:00,38.6,38.65,38.6,38.63,23100.0,27.7114,27.7473,27.7114,27.733,23100.0
2012-07-03 10:40:00,38.63,38.65,38.59,38.61,21600.0,27.733,27.7473,27.7042,27.7186,21600.0
2012-07-03 10:45:00,38.6,38.64,38.59,38.64,15600.0,27.7114,27.7401,27.7042,27.7401,15600.0
2012-07-03 10:50:00,38.64,38.77,38.64,38.76,51400.0,27.7401,27.8335,27.7401,27.8263,51400.0
2012-07-03 10:55:00,38.75,38.77,38.74,38.76,27500.0,27.8191,27.8335,27.8119,27.8263,27500.0
2012-07-03 11:00:00,38.77,38.78,38.73,38.77,42700.0,27.8335,27.8406,27.8047,27.8335,42700.0
2012-07-03 11:05:00,38.76,38.83,38.75,38.81,21900.0,27.8263,27.8765,27.8191,27.8622,21900.0
2012-07-03 11:10:00,38.82,38.85,38.79,38.82,34000.0,27.8694,27.8909,27.8478,27.8694,34000.0
2012-07-03 11:15:00,38.83,38.89,38.8,38.89,36900.0,27.8765,27.9196,27.855,27.9196,36900.0
2012-07-03 11:20:00,38.89,38.89,38.85,38.86,36400.0,27.9196,27.9196,27.8909,27.8981,36400.0
2012-07-03 11:25:00,38.85,38.89,38.85,38.87,31800.0,27.8909,27.9196,27.8909,27.9053,31800.0
2012-07-03 11:30:00,38.86,38.87,38.8,38.85,40400.0,27.8981,27.9053,27.855,27.8909,40400.0
2012-07-03 11:35:00,38.84,38.87,38.83,38.86,31800.0,27.8837,27.9053,27.8765,27.8981,31800.0
2012-07-03 11:40:00,38.86,38.88,38.84,38.88,47700.0,27.8981,27.9124,27.8837,27.9124,47700.0
2012-07-03 11:45:00,38.88,38.93,38.87,38.92,51700.0,27.9124,27.9483,27.9053,27.9411,51700.0
2012-07-03 11:50:00,38.92,38.95,38.9,38.95,37900.0,27.9411,27.9627,27.9268,27.9627,37900.0
2012-07-03 11:55:00,38.95,38.95,38.93,38.94,22500.0,27.9627,27.9627,27.9483,27.9555,22500.0
2012-07-03 12:00:00,38.94,38.99,38.94,38.98,39700.0,27.9555,27.9914,27.9555,27.9842,39700.0
2012-07-03 12:05:00,38.98,38.99,38.91,38.91,41100.0,27.9842,27.9914,27.934,27.934,41100.0
2012-07-03 12:10:00,38.91,38.95,38.9,38.91,62200.0,27.934,27.9627,27.9268,27.934,62200.0
2012-07-03 12:15:00,38.91,38.95,38.89,38.95,39300.0,27.934,27.9627,27.9196,27.9627,39300.0
2012-07-03 12:20:00,38.95,38.95,38.9,38.93,47300.0,27.9627,27.9627,27.9268,27.9483,47300.0
2012-07-03 12:25:00,38.93,38.99,38.92,38.98,30600.0,27.9483,27.9914,27.9411,27.9842,30600.0
2012-07-03 12:30:00,38.99,38.99,38.94,38.97,76600.0,27.9914,27.9914,27.9555,27.977,76600.0
2012-07-03 12:35:00,38.97,38.98,38.94,38.97,51500.0,27.977,27.9842,27.9555,27.977,51500.0
2012-07-03 12:40:00,38.96,38.98,38.89,38.91,105400.0,27.9699,27.9842,27.9196,27.934,105400.0
2012-07-03 12:45:00,38.91,38.92,38.81,38.81,67400.0,27.934,27.9411,27.8622,27.8622,67400.0
2012-07-03 12:50:00,38.82,38.82,38.8,38.82,83500.0,27.8694,27.8694,27.855,27.8694,83500.0
2012-07-03 12:55:00,38.82,38.92,38.78,38.91,206600.0,27.8694,27.9411,27.8406,27.934,206600.0
2012-07-05 09:30:00,38.73,38.81,38.5,38.79,50800.0,27.8047,27.8622,27.6396,27.8478,50800.0
2012-07-05 09:35:00,38.8,38.87,38.75,38.85,27100.0,27.855,27.9053,27.8191,27.8909,27100.0
2012-07-05 09:40:00,38.86,38.91,38.77,38.86,34800.0,27.8981,27.934,27.8335,27.8981,34800.0
2012-07-05 09:45:00,38.86,38.88,38.66,38.67,40800.0,27.8981,27.9124,27.7545,27.7617,40800.0
2012-07-05 09:50:00,38.67,38.71,38.61,38.69,41700.0,27.7617,27.7904,27.7186,27.776,41700.0
2012-07-05 09:55:00,38.7,38.73,38.63,38.67,19900.0,27.7832,27.8047,27.733,27.7617,19900.0
2012-07-05 10:00:00,38.67,38.67,38.53,38.54,50700.0,27.7617,27.7617,27.6612,27.6683,50700.0
2012-07-05 10:05:00,38.54,38.57,38.51,38.57,23200.0,27.6683,27.6899,27.6468,27.6899,23200.0
2012-07-05 10:10:00,38.58,38.7,38.58,38.69,26900.0,27.6971,27.7832,27.6971,27.776,26900.0
2012-07-05 10:15:00,38.68,38.75,38.66,38.71,19000.0,27.7688,27.8191,27.7545,27.7904,19000.0
2012-07-05 10:20:00,38.71,38.78,38.71,38.75,26700.0,27.7904,27.8406,27.7904,27.8191,26700.0
2012-07-05 10:25:00,38.75,38.76,38.68,38.68,32800.0,27.8191,27.8263,27.7688,27.7688,32800.0
2012-07-05 10:30:00,38.68,38.73,38.68,38.7,15800.0,27.7688,27.8047,27.7688,27.7832,15800.0
2012-07-05 10:35:00,38.7,38.7,38.65,38.69,15000.0,27.7832,27.7832,27.7473,27.776,15000.0
2012-07-05 10:40:00,38.69,38.79,38.69,38.75,20100.0,27.776,27.8478,27.776,27.8191,20100.0
2012-07-05 10:45:00,38.75,38.81,38.75,38.81,16700.0,27.8191,27.8622,27.8191,27.8622,16700.0
2012-07-05 10:50:00,38.81,38.9,38.81,38.9,24100.0,27.8622,27.9268,27.8622,27.9268,24100.0
2012-07-05 10:55:00,38.91,38.94,38.89,38.9,13100.0,27.934,27.9555,27.9196,27.9268,13100.0
2012-07-05 11:00:00,38.91,38.96,38.9,38.92,23500.0,27.934,27.9699,27.9268,27.9411,23500.0
2012-07-05 11:05:00,38.93,38.95,38.91,38.95,13300.0,27.9483,27.9627,27.934,27.9627,13300.0
2012-07-05 11:10:00,38.95,38.96,38.85,38.86,47200.0,27.9627,27.9699,27.8909,27.8981,47200.0
2012-07-05 11:15:00,38.86,38.93,38.83,38.91,39900.0,27.8981,27.9483,27.8765,27.934,39900.0
2012-07-05 11:20:00,38.92,38.95,38.89,38.95,52800.0,27.9411,27.9627,27.9196,27.9627,52800.0
2012-07-05 11:25:00,38.95,39.0,38.94,38.99,15100.0,27.9627,27.9986,27.9555,27.9914,15100.0
2012-07-05 11:30:00,39.0,39.04,38.99,39.02,23900.0,27.9986,28.0273,27.9914,28.0129,23900.0
2012-07-05 11:35:00,39.03,39.03,38.94,38.94,18900.0,28.0201,28.0201,27.9555,27.9555,18900.0
2012-07-05 11:40:00,38.95,38.97,38.93,38.97,7700.0,27.9627,27.977,27.9483,27.977,7700.0
2012-07-05 11:45:00,38.97,39.02,38.96,39.02,18700.0,27.977,28.0129,27.9699,28.0129,18700.0
2012-07-05 11:50:00,39.02,39.04,39.01,39.03,9200.0,28.0129,28.0273,28.0058,28.0201,9200.0
2012-07-05 11:55:00,39.03,39.06,39.03,39.03,12500.0,28.0201,28.0417,28.0201,28.0201,12500.0
2012-07-05 12:00:00,39.03,39.05,39.01,39.04,7500.0,28.0201,28.0345,28.0058,28.0273,7500.0
2012-07-05 12:05:00,39.04,39.06,39.03,39.06,10300.0,28.0273,28.0417,28.0201,28.0417,10300.0
2012-07-05 12:10:00,39.06,39.12,39.06,39.11,6100.0,28.0417,28.0847,28.0417,28.0776,6100.0
2012-07-05 12:15:00,39.12,39.15,39.11,39.13,13300.0,28.0847,28.1063,28.0776,28.0919,13300.0
2012-07-05 12:20:00,39.14,39.14,39.08,39.09,32000.0,28.0991,28.0991,28.056,28.0632,32000.0
2012-07-05 12:25:00,39.08,39.11,39.04,39.08,29500.0,28.056,28.0776,28.0273,28.056,29500.0
2012-07-05 12:30:00,39.09,39.09,39.03,39.03,12400.0,28.0632,28.0632,28.0201,28.0201,12400.0
2012-07-05 12:35:00,39.03,39.04,38.99,39.02,21100.0,28.0201,28.0273,27.9914,28.0129,21100.0
2012-07-05 12:40:00,39.02,39.06,39.02,39.05,7600.0,28.0129,28.0417,28.0129,28.0345,7600.0
2012-07-05 12:45:00,39.06,39.11,39.06,39.09,14400.0,28.0417,28.0776,28.0417,28.0632,14400.0
2012-07-05 12:50:00,39.09,39.11,39.08,39.1,9000.0,28.0632,28.0776,28.056,28.0704,9000.0
2012-07-05 12:55:00,39.1,39.11,39.08,39.09,12800.0,28.0704,28.0776,28.056,28.0632,12800.0
2012-07-05 13:00:00,39.09,39.11,39.08,39.11,11000.0,28.0632,28.0776,28.056,28.0776,11000.0
2012-07-05 13:05:00,39.11,39.16,39.1,39.16,10100.0,28.0776,28.1134,28.0704,28.1134,10100.0
2012-07-05 13:10:00,39.16,39.18,39.14,39.15,9500.0,28.1134,28.1278,28.0991,28.1063,9500.0
2012-07-05 13:15:00,39.15,39.15,39.12,39.14,7300.0,28.1063,28.1063,28.0847,28.0991,7300.0
2012-07-05 13:20:00,39.15,39.16,39.13,39.13,13700.0,28.1063,28.1134,28.0919,28.0919,13700.0
2012-07-05 13:25:00,39.13,39.15,39.13,39.14,11300.0,28.0919,28.1063,28.0919,28.0991,11300.0
2012-07-05 13:30:00,39.15,39.17,39.08,39.1,18400.0,28.1063,28.1206,28.056,28.0704,18400.0
2012-07-05 13:35:00,39.09,39.09,39.05,39.09,17400.0,28.0632,28.0632,28.0345,28.0632,17400.0
2012-07-05 13:40:00,39.09,39.09,39.0,39.0,33000.0,28.0632,28.0632,27.9986,27.9986,33000.0
2012-07-05 13:45:00,38.99,39.13,38.98,39.11,25800.0,27.9914,28.0919,27.9842,28.0776,25800.0
2012-07-05 13:50:00,39.11,39.13,39.11,39.13,6500.0,28.0776,28.0919,28.0776,28.0919,6500.0
2012-07-05 13:55:00,39.14,39.14,39.12,39.14,9400.0,28.0991,28.0991,28.0847,28.0991,9400.0
2012-07-05 14:00:00,39.14,39.17,39.11,39.15,21800.0,28.0991,28.1206,28.0776,28.1063,21800.0
2012-07-05 14:05:00,39.16,39.19,39.1,39.1,14000.0,28.1134,28.135,28.0704,28.0704,14000.0
2012-07-05 14:10:00,39.1,39.12,39.1,39.12,11200.0,28.0704,28.0847,28.0704,28.0847,11200.0
2012-07-05 14:15:00,39.11,39.15,39.11,39.15,15400.0,28.0776,28.1063,28.0776,28.1063,15400.0
2012-07-05 14:20:00,39.15,39.16,39.13,39.16,15900.0,28.1063,28.1134,28.0919,28.1134,15900.0
2012-07-05 14:25:00,39.17,39.18,39.16,39.18,14900.0,28.1206,28.1278,28.1134,28.1278,14900.0
2012-07-05 14:30:00,39.18,39.2,39.17,39.18,11200.0,28.1278,28.1422,28.1206,28.1278,11200.0
2012-07-05 14:35:00,39.17,39.17,39.07,39.08,14400.0,28.1206,28.1206,28.0488,28.056,14400.0
2012-07-05 14:40:00,39.08,39.08,39.05,39.06,12200.0,28.056,28.056,28.0345,28.0417,12200.0
2012-07-05 14:45:00,39.07,39.08,39.04,39.05,16900.0,28.0488,28.056,28.0273,28.0345,16900.0
2012-07-05 14:50:00,39.06,39.06,38.99,38.99,15300.0,28.0417,28.0417,27.9914,27.9914,15300.0
2012-07-05 14:55:00,38.99,39.02,38.98,39.0,13100.0,27.9914,28.0129,27.9842,27.9986,13100.0
2012-07-05 15:00:00,39.01,39.02,38.98,38.99,15200.0,28.0058,28.0129,27.9842,27.9914,15200.0
2012-07-05 15:05:00,38.99,39.0,38.97,38.97,23800.0,27.9914,27.9986,27.977,27.977,23800.0
2012-07-05 15:10:00,38.98,38.99,38.91,38.91,30900.0,27.9842,27.9914,27.934,27.934,30900.0
2012-07-05 15:15:00,38.91,38.93,38.87,38.87,21600.0,27.934,27.9483,27.9053,27.9053,21600.0
2012-07-05 15:20:00,38.88,38.9,38.84,38.85,29600.0,27.9124,27.9268,27.8837,27.8909,29600.0
2012-07-05 15:25:00,38.86,38.91,38.85,38.89,24900.0,27.8981,27.934,27.8909,27.9196,24900.0
2012-07-05 15:30:00,38.9,38.9,38.87,38.9,25300.0,27.9268,27.9268,27.9053,27.9268,25300.0
2012-07-05 15:35:00,38.91,38.92,38.87,38.91,32600.0,27.934,27.9411,27.9053,27.934,32600.0
2012-07-05 15:40:00,38.91,38.96,38.89,38.89,48100.0,27.934,27.9699,27.9196,27.9196,48100.0
2012-07-05 15:45:00,38.9,38.95,38.9,38.93,66600.0,27.9268,27.9627,27.9268,27.9483,66600.0
2012-07-05 15:50:00,38.93,38.94,38.88,38.9,72000.0,27.9483,27.9555,27.9124,27.9268,72000.0
2012-07-05 15:55:00,38.89,38.92,38.85,38.87,120700.0,27.9196,27.9411,27.8909,27.9053,120700.0
2012-07-06 09:30:00,38.41,38.53,38.26,38.31,35300.0,27.575,27.6612,27.4673,27.5032,35300.0
2012-07-06 09:35:00,38.35,38.38,38.27,38.3,12500.0,27.5319,27.5535,27.4745,27.496,12500.0
2012-07-06 09:40:00,38.31,38.32,38.18,38.2,19700.0,27.5032,27.5104,27.4099,27.4243,19700.0
2012-07-06 09:45:00,38.22,38.23,38.16,38.2,22900.0,27.4386,27.4458,27.3955,27.4243,22900.0
2012-07-06 09:50:00,38.2,38.28,38.14,38.24,42300.0,27.4243,27.4817,27.3812,27.453,42300.0
2012-07-06 09:55:00,38.24,38.3,38.19,38.28,16600.0,27.453,27.496,27.4171,27.4817,16600.0
2012-07-06 10:00:00,38.27,38.32,38.25,38.31,13800.0,27.4745,27.5104,27.4601,27.5032,13800.0
2012-07-06 10:05:00,38.31,38.31,38.22,38.27,18100.0,27.5032,27.5032,27.4386,27.4745,18100.0
2012-07-06 10:10:00,38.27,38.34,38.24,38.32,15300.0,27.4745,27.5248,27.453,27.5104,15300.0
2012-07-06 10:15:00,38.32,38.32,38.26,38.28,12800.0,27.5104,27.5104,27.4673,27.4817,12800.0
2012-07-06 10:20:00,38.29,38.45,38.29,38.45,12000.0,27.4889,27.6037,27.4889,27.6037,12000.0
2012-07-06 10:25:00,38.44,38.51,38.43,38.44,13400.0,27.5965,27.6468,27.5894,27.5965,13400.0
2012-07-06 10:30:00,38.45,38.5,38.44,38.46,10900.0,27.6037,27.6396,27.5965,27.6109,10900.0
2012-07-06 10:35:00,38.46,38.53,38.45,38.52,11000.0,27.6109,27.6612,27.6037,27.654,11000.0
2012-07-06 10:40:00,38.52,38.53,38.46,38.49,19500.0,27.654,27.6612,27.6109,27.6324,19500.0
2012-07-06 10:45:00,38.49,38.51,38.46,38.48,73400.0,27.6324,27.6468,27.6109,27.6253,73400.0
2012-07-06 10:50:00,38.47,38.49,38.42,38.49,24200.0,27.6181,27.6324,27.5822,27.6324,24200.0
2012-07-06 10:55:00,38.49,38.52,38.47,38.51,10500.0,27.6324,27.654,27.6181,27.6468,10500.0
2012-07-06 11:00:00,38.51,38.53,38.46,38.53,17000.0,27.6468,27.6612,27.6109,27.6612,17000.0
2012-07-06 11:05:00,38.51,38.64,38.51,38.63,34700.0,27.6468,27.7401,27.6468,27.733,34700.0
2012-07-06 11:10:00,38.63,38.64,38.57,38.57,7900.0,27.733,27.7401,27.6899,27.6899,7900.0
2012-07-06 11:15:00,38.57,38.58,38.54,38.56,16700.0,27.6899,27.6971,27.6683,27.6827,16700.0
2012-07-06 11:20:00,38.57,38.6,38.5,38.51,69300.0,27.6899,27.7114,27.6396,27.6468,69300.0
2012-07-06 11:25:00,38.51,38.53,38.49,38.51,10800.0,27.6468,27.6612,27.6324,27.6468,10800.0
2012-07-06 11:30:00,38.5,38.5,38.44,38.46,9000.0,27.6396,27.6396,27.5965,27.6109,9000.0
2012-07-06 11:35:00,38.46,38.52,38.46,38.48,7900.0,27.6109,27.654,27.6109,27.6253,7900.0
2012-07-06 11:40:00,38.48,38.52,38.47,38.52,21300.0,27.6253,27.654,27.6181,27.654,21300.0
2012-07-06 11:45:00,38.51,38.55,38.51,38.54,9000.0,27.6468,27.6755,27.6468,27.6683,9000.0
2012-07-06 11:50:00,38.53,38.54,38.47,38.5,12300.0,27.6612,27.6683,27.6181,27.6396,12300.0
2012-07-06 11:55:00,38.5,38.51,38.43,38.44,52900.0,27.6396,27.6468,27.5894,27.5965,52900.0
2012-07-06 12:00:00,38.42,38.43,38.38,38.4,32000.0,27.5822,27.5894,27.5535,27.5678,32000.0
2012-07-06 12:05:00,38.4,38.41,38.37,38.37,13000.0,27.5678,27.575,27.5463,27.5463,13000.0
2012-07-06 12:10:00,38.36,38.37,38.3,38.3,17100.0,27.5391,27.5463,27.496,27.496,17100.0
2012-07-06 12:15:00,38.3,38.36,38.29,38.34,11900.0,27.496,27.5391,27.4889,27.5248,11900.0
2012-07-06 12:20:00,38.35,38.36,38.32,38.35,10400.0,27.5319,27.5391,27.5104,27.5319,10400.0
2012-07-06 12:25:00,38.33,38.37,38.3,38.35,9500.0,27.5176,27.5463,27.496,27.5319,9500.0
2012-07-06 12:30:00,38.35,38.36,38.32,38.32,24400.0,27.5319,27.5391,27.5104,27.5104,24400.0
2012-07-06 12:35:00,38.31,38.31,38.26,38.28,13200.0,27.5032,27.5032,27.4673,27.4817,13200.0
2012-07-06 12:40:00,38.28,38.35,38.28,38.34,7800.0,27.4817,27.5319,27.4817,27.5248,7800.0
2012-07-06 12:45:00,38.33,38.39,38.31,38.34,11800.0,27.5176,27.5607,27.5032,27.5248,11800.0
2012-07-06 12:50:00,38.35,38.36,38.31,38.32,6900.0,27.5319,27.5391,27.5032,27.5104,6900.0
2012-07-06 12:55:00,38.33,38.34,38.31,38.33,12100.0,27.5176,27.5248,27.5032,27.5176,12100.0
2012-07-06 13:00:00,38.33,38.33,38.25,38.25,46700.0,27.5176,27.5176,27.4601,27.4601,46700.0
2012-07-06 13:05:00,38.26,38.26,38.21,38.23,15800.0,27.4673,27.4673,27.4314,27.4458,15800.0
2012-07-06 13:10:00,38.22,38.23,38.2,38.22,8100.0,27.4386,27.4458,27.4243,27.4386,8100.0
2012-07-06 13:15:00,38.22,38.27,38.22,38.27,8300.0,27.4386,27.4745,27.4386,27.4745,8300.0
2012-07-06 13:20:00,38.26,38.26,38.2,38.22,6200.0,27.4673,27.4673,27.4243,27.4386,6200.0
2012-07-06 13:25:00,38.21,38.21,38.19,38.21,7900.0,27.4314,27.4314,27.4171,27.4314,7900.0
2012-07-06 13:30:00,38.21,38.21,38.19,38.19,7200.0,27.4314,27.4314,27.4171,27.4171,7200.0
2012-07-06 13:35:00,38.19,38.22,38.19,38.22,10000.0,27.4171,27.4386,27.4171,27.4386,10000.0
2012-07-06 13:40:00,38.21,38.21,38.19,38.2,8500.0,27.4314,27.4314,27.4171,27.4243,8500.0
2012-07-06 13:45:00,38.19,38.21,38.18,38.19,5000.0,27.4171,27.4314,27.4099,27.4171,5000.0
2012-07-06 13:50:00,38.2,38.2,38.18,38.18,8500.0,27.4243,27.4243,27.4099,27.4099,8500.0
2012-07-06 13:55:00,38.17,38.21,38.16,38.2,12200.0,27.4027,27.4314,27.3955,27.4243,12200.0
2012-07-06 14:00:00,38.2,38.21,38.18,38.19,12200.0,27.4243,27.4314,27.4099,27.4171,12200.0
2012-07-06 14:05:00,38.2,38.2,38.15,38.15,14900.0,27.4243,27.4243,27.3884,27.3884,14900.0
2012-07-06 14:10:00,38.16,38.18,38.16,38.17,16300.0,27.3955,27.4099,27.3955,27.4027,16300.0
2012-07-06 14:15:00,38.18,38.18,38.11,38.11,22400.0,27.4099,27.4099,27.3596,27.3596,22400.0
2012-07-06 14:20:00,38.12,38.15,38.1,38.14,13100.0,27.3668,27.3884,27.3525,27.3812,13100.0
2012-07-06 14:25:00,38.14,38.16,38.14,38.16,5800.0,27.3812,27.3955,27.3812,27.3955,5800.0
2012-07-06 14:30:00,38.16,38.19,38.16,38.19,10700.0,27.3955,27.4171,27.3955,27.4171,10700.0
2012-07-06 14:35:00,38.19,38.24,38.18,38.24,9300.0,27.4171,27.453,27.4099,27.453,9300.0
2012-07-06 14:40:00,38.24,38.24,38.22,38.24,5800.0,27.453,27.453,27.4386,27.453,5800.0
2012-07-06 14:45:00,38.23,38.24,38.21,38.22,12800.0,27.4458,27.453,27.4314,27.4386,12800.0
2012-07-06 14:50:00,38.23,38.26,38.2,38.26,12900.0,27.4458,27.4673,27.4243,27.4673,12900.0
2012-07-06 14:55:00,38.26,38.27,38.23,38.27,11300.0,27.4673,27.4745,27.4458,27.4745,11300.0
2012-07-06 15:00:00,38.26,38.28,38.25,38.28,13200.0,27.4673,27.4817,27.4601,27.4817,13200.0
2012-07-06 15:05:00,38.28,38.32,38.27,38.3,22700.0,27.4817,27.5104,27.4745,27.496,22700.0
2012-07-06 15:10:00,38.31,38.35,38.3,38.35,31100.0,27.5032,27.5319,27.496,27.5319,31100.0
2012-07-06 15:15:00,38.36,38.41,38.34,38.41,23000.0,27.5391,27.575,27.5248,27.575,23000.0
2012-07-06 15:20:00,38.41,38.41,38.34,38.34,31200.0,27.575,27.575,27.5248,27.5248,31200.0
2012-07-06 15:25:00,38.34,38.35,38.29,38.34,34500.0,27.5248,27.5319,27.4889,27.5248,34500.0
2012-07-06 15:30:00,38.35,38.39,38.34,38.36,37300.0,27.5319,27.5607,27.5248,27.5391,37300.0
2012-07-06 15:35:00,38.35,38.39,38.28,38.3,72000.0,27.5319,27.5607,27.4817,27.496,72000.0
2012-07-06 15:40:00,38.31,38.32,38.26,38.32,56500.0,27.5032,27.5104,27.4673,27.5104,56500.0
2012-07-06 15:45:00,38.32,38.38,38.32,38.34,81000.0,27.5104,27.5535,27.5104,27.5248,81000.0
2012-07-06 15:50:00,38.34,38.4,38.32,38.39,70600.0,27.5248,27.5678,27.5104,27.5607,70600.0
2012-07-06 15:55:00,38.39,38.41,38.33,38.34,97300.0,27.5607,27.575,27.5176,27.5248,97300.0
2012-07-09 09:30:00,38.37,38.43,38.14,38.17,28400.0,27.5463,27.5894,27.3812,27.4027,28400.0
2012-07-09 09:35:00,38.17,38.33,38.1,38.25,17600.0,27.4027,27.5176,27.3525,27.4601,17600.0
2012-07-09 09:40:00,38.24,38.24,38.07,38.12,18100.0,27.453,27.453,27.3309,27.3668,18100.0
2012-07-09 09:45:00,38.13,38.22,38.11,38.21,9800.0,27.374,27.4386,27.3596,27.4314,9800.0
2012-07-09 09:50:00,38.23,38.23,38.13,38.15,10900.0,27.4458,27.4458,27.374,27.3884,10900.0
2012-07-09 09:55:00,38.16,38.23,38.16,38.2,12600.0,27.3955,27.4458,27.3955,27.4243,12600.0
2012-07-09 10:00:00,38.2,38.21,38.11,38.19,16900.0,27.4243,27.4314,27.3596,27.4171,16900.0
2012-07-09 10:05:00,38.19,38.19,38.1,38.16,16800.0,27.4171,27.4171,27.3525,27.3955,16800.0
2012-07-09 10:10:00,38.15,38.16,38.08,38.13,23500.0,27.3884,27.3955,27.3381,27.374,23500.0
2012-07-09 10:15:00,38.14,38.15,38.06,38.07,13300.0,27.3812,27.3884,27.3237,27.3309,13300.0
2012-07-09 10:20:00,38.08,38.08,38.0,38.03,11900.0,27.3381,27.3381,27.2807,27.3022,11900.0
2012-07-09 10:25:00,38.04,38.09,38.04,38.07,11700.0,27.3094,27.3453,27.3094,27.3309,11700.0
2012-07-09 10:30:00,38.07,38.09,38.05,38.06,12200.0,27.3309,27.3453,27.3166,27.3237,12200.0
2012-07-09 10:35:00,38.06,38.22,38.05,38.21,15000.0,27.3237,27.4386,27.3166,27.4314,15000.0
2012-07-09 10:40:00,38.2,38.28,38.2,38.25,31500.0,27.4243,27.4817,27.4243,27.4601,31500.0
2012-07-09 10:45:00,38.26,38.4,38.25,38.39,18900.0,27.4673,27.5678,27.4601,27.5607,18900.0
2012-07-09 10:50:00,38.39,38.42,38.28,38.28,20000.0,27.5607,27.5822,27.4817,27.4817,20000.0
2012-07-09 10:55:00,38.28,38.3,38.19,38.2,11000.0,27.4817,27.496,27.4171,27.4243,11000.0
2012-07-09 11:00:00,38.21,38.21,38.16,38.19,7800.0,27.4314,27.4314,27.3955,27.4171,7800.0
2012-07-09 11:05:00,38.2,38.2,38.18,38.18,3300.0,27.4243,27.4243,27.4099,27.4099,3300.0
2012-07-09 11:10:00,38.16,38.16,38.11,38.11,11200.0,27.3955,27.3955,27.3596,27.3596,11200.0
2012-07-09 11:15:00,38.09,38.14,38.09,38.11,6600.0,27.3453,27.3812,27.3453,27.3596,6600.0
2012-07-09 11:20:00,38.1,38.12,38.08,38.08,6900.0,27.3525,27.3668,27.3381,27.3381,6900.0
2012-07-09 11:25:00,38.08,38.09,38.05,38.08,7400.0,27.3381,27.3453,27.3166,27.3381,7400.0
2012-07-09 11:30:00,38.08,38.11,38.03,38.04,11200.0,27.3381,27.3596,27.3022,27.3094,11200.0
2012-07-09 11:35:00,38.03,38.05,38.01,38.05,9700.0,27.3022,27.3166,27.2878,27.3166,9700.0
2012-07-09 11:40:00,38.04,38.09,38.04,38.08,11700.0,27.3094,27.3453,27.3094,27.3381,11700.0
2012-07-09 11:45:00,38.08,38.1,38.07,38.07,5400.0,27.3381,27.3525,27.3309,27.3309,5400.0
2012-07-09 11:50:00,38.07,38.08,38.03,38.06,9800.0,27.3309,27.3381,27.3022,27.3237,9800.0
2012-07-09 11:55:00,38.06,38.07,38.01,38.03,10000.0,27.3237,27.3309,27.2878,27.3022,10000.0
2012-07-09 12:00:00,38.02,38.07,38.01,38.07,10100.0,27.295,27.3309,27.2878,27.3309,10100.0
2012-07-09 12:05:00,38.07,38.11,38.07,38.1,15700.0,27.3309,27.3596,27.3309,27.3525,15700.0
2012-07-09 12:10:00,38.11,38.16,38.11,38.15,13900.0,27.3596,27.3955,27.3596,27.3884,13900.0
2012-07-09 12:15:00,38.15,38.18,38.11,38.18,12700.0,27.3884,27.4099,27.3596,27.4099,12700.0
2012-07-09 12:20:00,38.2,38.25,38.19,38.24,17800.0,27.4243,27.4601,27.4171,27.453,17800.0
2012-07-09 12:25:00,38.24,38.27,38.19,38.2,10000.0,27.453,27.4745,27.4171,27.4243,10000.0
2012-07-09 12:30:00,38.2,38.23,38.19,38.19,6300.0,27.4243,27.4458,27.4171,27.4171,6300.0
2012-07-09 12:35:00,38.2,38.2,38.11,38.15,17500.0,27.4243,27.4243,27.3596,27.3884,17500.0
2012-07-09 12:40:00,38.14,38.14,38.1,38.11,24800.0,27.3812,27.3812,27.3525,27.3596,24800.0
2012-07-09 12:45:00,38.1,38.11,38.07,38.1,12000.0,27.3525,27.3596,27.3309,27.3525,12000.0
2012-07-09 12:50:00,38.11,38.15,38.11,38.14,9900.0,27.3596,27.3884,27.3596,27.3812,9900.0
2012-07-09 12:55:00,38.14,38.14,38.1,38.12,12300.0,27.3812,27.3812,27.3525,27.3668,12300.0
2012-07-09 13:00:00,38.12,38.19,38.11,38.18,10300.0,27.3668,27.4171,27.3596,27.4099,10300.0
2012-07-09 13:05:00,38.17,38.18,38.13,38.16,6000.0,27.4027,27.4099,27.374,27.3955,6000.0
2012-07-09 13:10:00,38.16,38.16,38.11,38.11,5100.0,27.3955,27.3955,27.3596,27.3596,5100.0
2012-07-09 13:15:00,38.11,38.13,38.1,38.1,13900.0,27.3596,27.374,27.3525,27.3525,13900.0
2012-07-09 13:20:00,38.11,38.16,38.1,38.16,6300.0,27.3596,27.3955,27.3525,27.3955,6300.0
2012-07-09 13:25:00,38.16,38.27,38.16,38.27,8100.0,27.3955,27.4745,27.3955,27.4745,8100.0
2012-07-09 13:30:00,38.27,38.27,38.22,38.24,7700.0,27.4745,27.4745,27.4386,27.453,7700.0
2012-07-09 13:35:00,38.23,38.31,38.23,38.31,8400.0,27.4458,27.5032,27.4458,27.5032,8400.0
2012-07-09 13:40:00,38.33,38.36,38.33,38.35,8500.0,27.5176,27.5391,27.5176,27.5319,8500.0
2012-07-09 13:45:00,38.34,38.36,38.28,38.29,8700.0,27.5248,27.5391,27.4817,27.4889,8700.0
2012-07-09 13:50:00,38.28,38.3,38.25,38.29,8600.0,27.4817,27.496,27.4601,27.4889,8600.0
2012-07-09 13:55:00,38.28,38.33,38.28,38.31,4000.0,27.4817,27.5176,27.4817,27.5032,4000.0
2012-07-09 14:00:00,38.3,38.32,38.29,38.3,8100.0,27.496,27.5104,27.4889,27.496,8100.0
2012-07-09 14:05:00,38.29,38.32,38.28,38.28,4600.0,27.4889,27.5104,27.4817,27.4817,4600.0
2012-07-09 14:10:00,38.28,38.29,38.23,38.23,9400.0,27.4817,27.4889,27.4458,27.4458,9400.0
2012-07-09 14:15:00,38.23,38.23,38.15,38.16,13800.0,27.4458,27.4458,27.3884,27.3955,13800.0
2012-07-09 14:20:00,38.14,38.17,38.14,38.16,4900.0,27.3812,27.4027,27.3812,27.3955,4900.0
2012-07-09 14:25:00,38.15,38.15,38.11,38.12,7500.0,27.3884,27.3884,27.3596,27.3668,7500.0
2012-07-09 14:30:00,38.13,38.21,38.13,38.21,10700.0,27.374,27.4314,27.374,27.4314,10700.0
2012-07-09 14:35:00,38.21,38.23,38.21,38.23,4100.0,27.4314,27.4458,27.4314,27.4458,4100.0
2012-07-09 14:40:00,38.23,38.23,38.16,38.2,9300.0,27.4458,27.4458,27.3955,27.4243,9300.0
2012-07-09 14:45:00,38.19,38.2,38.15,38.19,16900.0,27.4171,27.4243,27.3884,27.4171,16900.0
2012-07-09 14:50:00,38.17,38.2,38.15,38.19,10700.0,27.4027,27.4243,27.3884,27.4171,10700.0
2012-07-09 14:55:00,38.19,38.2,38.15,38.18,9600.0,27.4171,27.4243,27.3884,27.4099,9600.0
2012-07-09 15:00:00,38.18,38.23,38.15,38.23,28000.0,27.4099,27.4458,27.3884,27.4458,28000.0
2012-07-09 15:05:00,38.23,38.28,38.23,38.28,15200.0,27.4458,27.4817,27.4458,27.4817,15200.0
2012-07-09 15:10:00,38.28,38.29,38.23,38.23,12900.0,27.4817,27.4889,27.4458,27.4458,12900.0
2012-07-09 15:15:00,38.23,38.23,38.18,38.19,12000.0,27.4458,27.4458,27.4099,27.4171,12000.0
2012-07-09 15:20:00,38.19,38.22,38.15,38.22,19500.0,27.4171,27.4386,27.3884,27.4386,19500.0
2012-07-09 15:25:00,38.21,38.29,38.18,38.24,18600.0,27.4314,27.4889,27.4099,27.453,18600.0
2012-07-09 15:30:00,38.25,38.29,38.13,38.16,40200.0,27.4601,27.4889,27.374,27.3955,40200.0
2012-07-09 15:35:00,38.16,38.17,38.11,38.11,33400.0,27.3955,27.4027,27.3596,27.3596,33400.0
2012-07-09 15:40:00,38.11,38.15,38.11,38.13,42600.0,27.3596,27.3884,27.3596,27.374,42600.0
2012-07-09 15:45:00,38.13,38.27,38.13,38.26,45400.0,27.374,27.4745,27.374,27.4673,45400.0
2012-07-09 15:50:00,38.26,38.29,38.23,38.29,60700.0,27.4673,27.4889,27.4458,27.4889,60700.0
2012-07-09 15:55:00,38.28,38.3,38.25,38.25,103400.0,27.4817,27.496,27.4601,27.4601,103400.0
2012-07-10 09:30:00,38.12,38.66,38.12,38.66,36600.0,27.3668,27.7545,27.3668,27.7545,36600.0
2012-07-10 09:35:00,38.66,38.7,38.61,38.64,14700.0,27.7545,27.7832,27.7186,27.7401,14700.0
2012-07-10 09:40:00,38.63,38.65,38.47,38.5,16000.0,27.733,27.7473,27.6181,27.6396,16000.0
2012-07-10 09:45:00,38.5,38.53,38.46,38.46,12500.0,27.6396,27.6612,27.6109,27.6109,12500.0
2012-07-10 09:50:00,38.47,38.47,38.32,38.33,20000.0,27.6181,27.6181,27.5104,27.5176,20000.0
2012-07-10 09:55:00,38.34,38.39,38.28,38.29,25600.0,27.5248,27.5607,27.4817,27.4889,25600.0
2012-07-10 10:00:00,38.29,38.34,38.21,38.23,19700.0,27.4889,27.5248,27.4314,27.4458,19700.0
2012-07-10 10:05:00,38.23,38.23,38.17,38.2,28400.0,27.4458,27.4458,27.4027,27.4243,28400.0
2012-07-10 10:10:00,38.2,38.27,38.18,38.2,29100.0,27.4243,27.4745,27.4099,27.4243,29100.0
2012-07-10 10:15:00,38.2,38.26,38.18,38.19,22900.0,27.4243,27.4673,27.4099,27.4171,22900.0
2012-07-10 10:20:00,38.18,38.33,38.17,38.33,22300.0,27.4099,27.5176,27.4027,27.5176,22300.0
2012-07-10 10:25:00,38.33,38.38,38.3,38.38,31400.0,27.5176,27.5535,27.496,27.5535,31400.0
2012-07-10 10:30:00,38.37,38.45,38.34,38.34,19600.0,27.5463,27.6037,27.5248,27.5248,19600.0
2012-07-10 10:35:00,38.33,38.35,38.22,38.22,16800.0,27.5176,27.5319,27.4386,27.4386,16800.0
2012-07-10 10:40:00,38.22,38.36,38.22,38.34,22900.0,27.4386,27.5391,27.4386,27.5248,22900.0
2012-07-10 10:45:00,38.35,38.39,38.26,38.35,22100.0,27.5319,27.5607,27.4673,27.5319,22100.0
2012-07-10 10:50:00,38.35,38.38,38.31,38.36,14900.0,27.5319,27.5535,27.5032,27.5391,14900.0
2012-07-10 10:55:00,38.36,38.38,38.25,38.29,24700.0,27.5391,27.5535,27.4601,27.4889,24700.0
2012-07-10 11:00:00,38.29,38.35,38.25,38.3,24000.0,27.4889,27.5319,27.4601,27.496,24000.0
2012-07-10 11:05:00,38.3,38.38,38.28,38.32,14100.0,27.496,27.5535,27.4817,27.5104,14100.0
2012-07-10 11:10:00,38.3,38.36,38.25,38.32,19600.0,27.496,27.5391,27.4601,27.5104,19600.0
2012-07-10 11:15:00,38.3,38.3,38.22,38.24,13400.0,27.496,27.496,27.4386,27.453,13400.0
2012-07-10 11:20:00,38.24,38.28,38.24,38.26,15400.0,27.453,27.4817,27.453,27.4673,15400.0
2012-07-10 11:25:00,38.25,38.28,38.15,38.15,20000.0,27.4601,27.4817,27.3884,27.3884,20000.0
2012-07-10 11:30:00,38.14,38.14,38.06,38.06,16600.0,27.3812,27.3812,27.3237,27.3237,16600.0
2012-07-10 11:35:00,38.07,38.14,38.07,38.13,13800.0,27.3309,27.3812,27.3309,27.374,13800.0
2012-07-10 11:40:00,38.15,38.15,38.07,38.07,15700.0,27.3884,27.3884,27.3309,27.3309,15700.0
2012-07-10 11:45:00,38.07,38.09,38.04,38.08,12800.0,27.3309,27.3453,27.3094,27.3381,12800.0
2012-07-10 11:50:00,38.09,38.13,38.09,38.11,12300.0,27.3453,27.374,27.3453,27.3596,12300.0
2012-07-10 11:55:00,38.1,38.23,38.1,38.22,13100.0,27.3525,27.4458,27.3525,27.4386,13100.0
2012-07-10 12:00:00,38.23,38.25,38.18,38.25,9400.0,27.4458,27.4601,27.4099,27.4601,9400.0
2012-07-10 12:05:00,38.26,38.26,38.21,38.22,8000.0,27.4673,27.4673,27.4314,27.4386,8000.0
2012-07-10 12:10:00,38.23,38.24,38.19,38.22,17000.0,27.4458,27.453,27.4171,27.4386,17000.0
2012-07-10 12:15:00,38.22,38.23,38.15,38.18,13700.0,27.4386,27.4458,27.3884,27.4099,13700.0
2012-07-10 12:20:00,38.18,38.21,38.14,38.19,21000.0,27.4099,27.4314,27.3812,27.4171,21000.0
2012-07-10 12:25:00,38.19,38.2,38.13,38.16,18300.0,27.4171,27.4243,27.374,27.3955,18300.0
2012-07-10 12:30:00,38.15,38.19,38.15,38.19,9200.0,27.3884,27.4171,27.3884,27.4171,9200.0
2012-07-10 12:35:00,38.2,38.29,38.2,38.26,17000.0,27.4243,27.4889,27.4243,27.4673,17000.0
2012-07-10 12:40:00,38.27,38.27,38.18,38.21,15600.0,27.4745,27.4745,27.4099,27.4314,15600.0
2012-07-10 12:45:00,38.21,38.23,38.19,38.19,9300.0,27.4314,27.4458,27.4171,27.4171,9300.0
2012-07-10 12:50:00,38.18,38.22,38.17,38.22,7200.0,27.4099,27.4386,27.4027,27.4386,7200.0
2012-07-10 12:55:00,38.22,38.23,38.15,38.16,8100.0,27.4386,27.4458,27.3884,27.3955,8100.0
2012-07-10 13:00:00,38.15,38.2,38.15,38.18,7500.0,27.3884,27.4243,27.3884,27.4099,7500.0
2012-07-10 13:05:00,38.19,38.2,38.16,38.16,9300.0,27.4171,27.4243,27.3955,27.3955,9300.0
2012-07-10 13:10:00,38.16,38.2,38.16,38.18,9800.0,27.3955,27.4243,27.3955,27.4099,9800.0
2012-07-10 13:15:00,38.18,38.22,38.18,38.21,5700.0,27.4099,27.4386,27.4099,27.4314,5700.0
2012-07-10 13:20:00,38.21,38.22,38.12,38.12,21000.0,27.4314,27.4386,27.3668,27.3668,21000.0
2012-07-10 13:25:00,38.12,38.15,38.1,38.13,11700.0,27.3668,27.3884,27.3525,27.374,11700.0
2012-07-10 13:30:00,38.12,38.12,38.04,38.05,25700.0,27.3668,27.3668,27.3094,27.3166,25700.0
2012-07-10 13:35:00,38.05,38.06,38.01,38.02,13000.0,27.3166,27.3237,27.2878,27.295,13000.0
2012-07-10 13:40:00,38.03,38.05,38.01,38.04,9700.0,27.3022,27.3166,27.2878,27.3094,9700.0
2012-07-10 13:45:00,38.04,38.07,38.0,38.01,22300.0,27.3094,27.3309,27.2807,27.2878,22300.0
2012-07-10 13:50:00,38.0,38.04,37.97,38.03,20200.0,27.2807,27.3094,27.2591,27.3022,20200.0
2012-07-10 13:55:00,38.04,38.04,37.97,37.97,12400.0,27.3094,27.3094,27.2591,27.2591,12400.0
2012-07-10 14:00:00,37.97,38.0,37.95,37.98,16800.0,27.2591,27.2807,27.2448,27.2663,16800.0
2012-07-10 14:05:00,37.98,37.99,37.96,37.96,14500.0,27.2663,27.2735,27.252,27.252,14500.0
2012-07-10 14:10:00,37.95,37.95,37.88,37.89,35700.0,27.2448,27.2448,27.1945,27.2017,35700.0
2012-07-10 14:15:00,37.89,37.89,37.82,37.83,34800.0,27.2017,27.2017,27.1514,27.1586,34800.0
2012-07-10 14:20:00,37.83,37.86,37.79,37.81,18300.0,27.1586,27.1802,27.1299,27.1443,18300.0
2012-07-10 14:25:00,37.81,37.85,37.79,37.84,15200.0,27.1443,27.173,27.1299,27.1658,15200.0
2012-07-10 14:30:00,37.84,37.84,37.7,37.7,39600.0,27.1658,27.1658,27.0653,27.0653,39600.0
2012-07-10 14:35:00,37.7,37.81,37.69,37.8,23200.0,27.0653,27.1443,27.0581,27.1371,23200.0
2012-07-10 14:40:00,37.8,37.82,37.72,37.73,30500.0,27.1371,27.1514,27.0797,27.0868,30500.0
2012-07-10 14:45:00,37.73,37.76,37.7,37.72,26700.0,27.0868,27.1084,27.0653,27.0797,26700.0
2012-07-10 14:50:00,37.7,37.73,37.64,37.67,39900.0,27.0653,27.0868,27.0222,27.0438,39900.0
2012-07-10 14:55:00,37.65,37.67,37.58,37.6,34900.0,27.0294,27.0438,26.9791,26.9935,34900.0
2012-07-10 15:00:00,37.6,37.73,37.59,37.72,37800.0,26.9935,27.0868,26.9863,27.0797,37800.0
2012-07-10 15:05:00,37.73,37.77,37.69,37.69,24600.0,27.0868,27.1155,27.0581,27.0581,24600.0
2012-07-10 15:10:00,37.68,37.69,37.61,37.62,25500.0,27.0509,27.0581,27.0007,27.0079,25500.0
2012-07-10 15:15:00,37.62,37.64,37.58,37.58,62800.0,27.0079,27.0222,26.9791,26.9791,62800.0
2012-07-10 15:20:00,37.59,37.6,37.54,37.56,62200.0,26.9863,26.9935,26.9504,26.9648,62200.0
2012-07-10 15:25:00,37.55,37.61,37.5,37.5,45400.0,26.9576,27.0007,26.9217,26.9217,45400.0
2012-07-10 15:30:00,37.5,37.54,37.49,37.52,71300.0,26.9217,26.9504,26.9145,26.9361,71300.0
2012-07-10 15:35:00,37.52,37.56,37.5,37.56,59400.0,26.9361,26.9648,26.9217,26.9648,59400.0
2012-07-10 15:40:00,37.55,37.58,37.51,37.57,109100.0,26.9576,26.9791,26.9289,26.972,109100.0
2012-07-10 15:45:00,37.58,37.63,37.52,37.54,130700.0,26.9791,27.015,26.9361,26.9504,130700.0
2012-07-10 15:50:00,37.54,37.7,37.53,37.7,126100.0,26.9504,27.0653,26.9432,27.0653,126100.0
2012-07-10 15:55:00,37.7,37.72,37.68,37.69,390100.0,27.0653,27.0797,27.0509,27.0581,390100.0
2012-07-11 09:30:00,37.8,37.92,37.8,37.83,32900.0,27.1371,27.2232,27.1371,27.1586,32900.0
2012-07-11 09:35:00,37.85,37.87,37.75,37.84,18900.0,27.173,27.1873,27.1012,27.1658,18900.0
2012-07-11 09:40:00,37.86,37.98,37.86,37.92,18200.0,27.1802,27.2663,27.1802,27.2232,18200.0
2012-07-11 09:45:00,37.92,38.05,37.85,38.01,17800.0,27.2232,27.3166,27.173,27.2878,17800.0
2012-07-11 09:50:00,38.01,38.14,38.0,38.11,21600.0,27.2878,27.3812,27.2807,27.3596,21600.0
2012-07-11 09:55:00,38.12,38.12,37.96,37.96,24900.0,27.3668,27.3668,27.252,27.252,24900.0
2012-07-11 10:00:00,37.99,38.1,37.97,38.04,37700.0,27.2735,27.3525,27.2591,27.3094,37700.0
2012-07-11 10:05:00,38.06,38.19,38.06,38.09,25100.0,27.3237,27.4171,27.3237,27.3453,25100.0
2012-07-11 10:10:00,38.08,38.13,38.0,38.01,14100.0,27.3381,27.374,27.2807,27.2878,14100.0
2012-07-11 10:15:00,38.0,38.04,37.97,38.04,19100.0,27.2807,27.3094,27.2591,27.3094,19100.0
2012-07-11 10:20:00,38.05,38.07,37.95,37.99,21500.0,27.3166,27.3309,27.2448,27.2735,21500.0
2012-07-11 10:25:00,37.99,37.99,37.92,37.97,41600.0,27.2735,27.2735,27.2232,27.2591,41600.0
2012-07-11 10:30:00,37.98,38.0,37.86,37.87,48100.0,27.2663,27.2807,27.1802,27.1873,48100.0
2012-07-11 10:35:00,37.88,37.92,37.86,37.91,30500.0,27.1945,27.2232,27.1802,27.2161,30500.0
2012-07-11 10:40:00,37.91,37.99,37.89,37.98,22700.0,27.2161,27.2735,27.2017,27.2663,22700.0
2012-07-11 10:45:00,37.98,37.98,37.91,37.91,32000.0,27.2663,27.2663,27.2161,27.2161,32000.0
2012-07-11 10:50:00,37.91,37.92,37.81,37.84,41800.0,27.2161,27.2232,27.1443,27.1658,41800.0
2012-07-11 10:55:00,37.85,37.85,37.78,37.81,15900.0,27.173,27.173,27.1227,27.1443,15900.0
2012-07-11 11:00:00,37.8,37.89,37.8,37.87,28100.0,27.1371,27.2017,27.1371,27.1873,28100.0
2012-07-11 11:05:00,37.88,37.99,37.84,37.96,41200.0,27.1945,27.2735,27.1658,27.252,41200.0
2012-07-11 11:10:00,37.94,37.94,37.82,37.82,15300.0,27.2376,27.2376,27.1514,27.1514,15300.0
2012-07-11 11:15:00,37.81,37.9,37.81,37.83,11400.0,27.1443,27.2089,27.1443,27.1586,11400.0
2012-07-11 11:20:00,37.83,37.89,37.81,37.86,6700.0,27.1586,27.2017,27.1443,27.1802,6700.0
2012-07-11 11:25:00,37.87,37.9,37.82,37.83,10300.0,27.1873,27.2089,27.1514,27.1586,10300.0
2012-07-11 11:30:00,37.83,37.87,37.81,37.85,11700.0,27.1586,27.1873,27.1443,27.173,11700.0
2012-07-11 11:35:00,37.85,37.88,37.84,37.88,7900.0,27.173,27.1945,27.1658,27.1945,7900.0
2012-07-11 11:40:00,37.87,37.87,37.82,37.83,10500.0,27.1873,27.1873,27.1514,27.1586,10500.0
2012-07-11 11:45:00,37.82,37.85,37.81,37.82,15400.0,27.1514,27.173,27.1443,27.1514,15400.0
2012-07-11 11:50:00,37.81,37.81,37.75,37.76,15200.0,27.1443,27.1443,27.1012,27.1084,15200.0
2012-07-11 11:55:00,37.77,37.78,37.73,37.75,21200.0,27.1155,27.1227,27.0868,27.1012,21200.0
2012-07-11 12:00:00,37.75,37.85,37.75,37.83,33700.0,27.1012,27.173,27.1012,27.1586,33700.0
2012-07-11 12:05:00,37.83,37.89,37.83,37.84,19800.0,27.1586,27.2017,27.1586,27.1658,19800.0
2012-07-11 12:10:00,37.83,37.86,37.8,37.8,12700.0,27.1586,27.1802,27.1371,27.1371,12700.0
2012-07-11 12:15:00,37.8,37.81,37.79,37.79,6000.0,27.1371,27.1443,27.1299,27.1299,6000.0
2012-07-11 12:20:00,37.78,37.81,37.75,37.75,13200.0,27.1227,27.1443,27.1012,27.1012,13200.0
2012-07-11 12:25:00,37.74,37.79,37.72,37.77,17500.0,27.094,27.1299,27.0797,27.1155,17500.0
2012-07-11 12:30:00,37.78,37.79,37.77,37.79,4400.0,27.1227,27.1299,27.1155,27.1299,4400.0
2012-07-11 12:35:00,37.79,37.83,37.78,37.83,8100.0,27.1299,27.1586,27.1227,27.1586,8100.0
2012-07-11 12:40:00,37.83,37.9,37.83,37.9,6100.0,27.1586,27.2089,27.1586,27.2089,6100.0
2012-07-11 12:45:00,37.9,37.94,37.89,37.92,6100.0,27.2089,27.2376,27.2017,27.2232,6100.0
2012-07-11 12:50:00,37.92,37.95,37.91,37.91,6400.0,27.2232,27.2448,27.2161,27.2161,6400.0
2012-07-11 12:55:00,37.91,37.96,37.9,37.95,7600.0,27.2161,27.252,27.2089,27.2448,7600.0
2012-07-11 13:00:00,37.94,37.95,37.91,37.91,11000.0,27.2376,27.2448,27.2161,27.2161,11000.0
2012-07-11 13:05:00,37.9,37.91,37.89,37.89,5000.0,27.2089,27.2161,27.2017,27.2017,5000.0
2012-07-11 13:10:00,37.9,37.91,37.85,37.87,10800.0,27.2089,27.2161,27.173,27.1873,10800.0
2012-07-11 13:15:00,37.86,37.86,37.79,37.79,9600.0,27.1802,27.1802,27.1299,27.1299,9600.0
2012-07-11 13:20:00,37.8,37.84,37.8,37.82,5600.0,27.1371,27.1658,27.1371,27.1514,5600.0
2012-07-11 13:25:00,37.82,37.84,37.82,37.84,9800.0,27.1514,27.1658,27.1514,27.1658,9800.0
2012-07-11 13:30:00,37.84,37.85,37.82,37.83,4900.0,27.1658,27.173,27.1514,27.1586,4900.0
2012-07-11 13:35:00,37.84,37.84,37.8,37.8,7600.0,27.1658,27.1658,27.1371,27.1371,7600.0
2012-07-11 13:40:00,37.79,37.84,37.78,37.83,5300.0,27.1299,27.1658,27.1227,27.1586,5300.0
2012-07-11 13:45:00,37.84,37.88,37.84,37.87,5900.0,27.1658,27.1945,27.1658,27.1873,5900.0
2012-07-11 13:50:00,37.88,37.9,37.84,37.84,4900.0,27.1945,27.2089,27.1658,27.1658,4900.0
2012-07-11 13:55:00,37.85,37.89,37.83,37.85,10800.0,27.173,27.2017,27.1586,27.173,10800.0
2012-07-11 14:00:00,37.87,37.92,37.65,37.69,45300.0,27.1873,27.2232,27.0294,27.0581,45300.0
2012-07-11 14:05:00,37.69,37.72,37.59,37.69,31500.0,27.0581,27.0797,26.9863,27.0581,31500.0
2012-07-11 14:10:00,37.7,37.73,37.66,37.67,26500.0,27.0653,27.0868,27.0366,27.0438,26500.0
2012-07-11 14:15:00,37.66,37.7,37.62,37.67,18300.0,27.0366,27.0653,27.0079,27.0438,18300.0
2012-07-11 14:20:00,37.66,37.73,37.6,37.61,27700.0,27.0366,27.0868,26.9935,27.0007,27700.0
2012-07-11 14:25:00,37.6,37.66,37.58,37.66,15300.0,26.9935,27.0366,26.9791,27.0366,15300.0
2012-07-11 14:30:00,37.63,37.66,37.59,37.63,20800.0,27.015,27.0366,26.9863,27.015,20800.0
2012-07-11 14:35:00,37.63,37.68,37.62,37.63,18200.0,27.015,27.0509,27.0079,27.015,18200.0
2012-07-11 14:40:00,37.63,37.71,37.62,37.71,25600.0,27.015,27.0725,27.0079,27.0725,25600.0
2012-07-11 14:45:00,37.72,37.75,37.68,37.7,25300.0,27.0797,27.1012,27.0509,27.0653,25300.0
2012-07-11 14:50:00,37.7,37.75,37.66,37.66,20800.0,27.0653,27.1012,27.0366,27.0366,20800.0
2012-07-11 14:55:00,37.65,37.7,37.63,37.63,11300.0,27.0294,27.0653,27.015,27.015,11300.0
2012-07-11 15:00:00,37.63,37.75,37.63,37.7,28900.0,27.015,27.1012,27.015,27.0653,28900.0
2012-07-11 15:05:00,37.7,37.75,37.68,37.75,22400.0,27.0653,27.1012,27.0509,27.1012,22400.0
2012-07-11 15:10:00,37.74,37.75,37.68,37.7,22700.0,27.094,27.1012,27.0509,27.0653,22700.0
2012-07-11 15:15:00,37.7,37.74,37.66,37.72,31300.0,27.0653,27.094,27.0366,27.0797,31300.0
2012-07-11 15:20:00,37.72,37.72,37.66,37.69,19900.0,27.0797,27.0797,27.0366,27.0581,19900.0
2012-07-11 15:25:00,37.7,37.7,37.6,37.66,15900.0,27.0653,27.0653,26.9935,27.0366,15900.0
2012-07-11 15:30:00,37.67,37.72,37.63,37.69,31800.0,27.0438,27.0797,27.015,27.0581,31800.0
2012-07-11 15:35:00,37.69,37.71,37.66,37.7,18700.0,27.0581,27.0725,27.0366,27.0653,18700.0
2012-07-11 15:40:00,37.7,37.79,37.7,37.79,43900.0,27.0653,27.1299,27.0653,27.1299,43900.0
2012-07-11 15:45:00,37.79,37.9,37.79,37.88,76200.0,27.1299,27.2089,27.1299,27.1945,76200.0
2012-07-11 15:50:00,37.89,37.91,37.86,37.88,61100.0,27.2017,27.2161,27.1802,27.1945,61100.0
2012-07-11 15:55:00,37.88,37.89,37.79,37.79,109800.0,27.1945,27.2017,27.1299,27.1299,109800.0
2012-07-12 09:30:00,37.38,37.38,37.15,37.19,48100.0,26.8356,26.8356,26.6704,26.6992,48100.0
2012-07-12 09:35:00,37.18,37.22,37.04,37.17,43500.0,26.692,26.7207,26.5915,26.6848,43500.0
2012-07-12 09:40:00,37.15,37.19,37.0,37.07,52600.0,26.6704,26.6992,26.5628,26.613,52600.0
2012-07-12 09:45:00,37.07,37.16,36.91,36.98,51700.0,26.613,26.6776,26.4981,26.5484,51700.0
2012-07-12 09:50:00,36.99,37.06,36.95,36.96,29400.0,26.5556,26.6058,26.5269,26.534,29400.0
2012-07-12 09:55:00,36.94,36.99,36.85,36.88,33000.0,26.5197,26.5556,26.4551,26.4766,33000.0
2012-07-12 10:00:00,36.88,37.02,36.84,36.92,36200.0,26.4766,26.5771,26.4479,26.5053,36200.0
2012-07-12 10:05:00,36.9,36.93,36.81,36.84,31500.0,26.491,26.5125,26.4264,26.4479,31500.0
2012-07-12 10:10:00,36.83,36.86,36.81,36.83,42000.0,26.4407,26.4622,26.4264,26.4407,42000.0
2012-07-12 10:15:00,36.84,36.84,36.8,36.8,25700.0,26.4479,26.4479,26.4192,26.4192,25700.0
2012-07-12 10:20:00,36.8,36.89,36.8,36.85,38400.0,26.4192,26.4838,26.4192,26.4551,38400.0
2012-07-12 10:25:00,36.85,36.94,36.81,36.94,32400.0,26.4551,26.5197,26.4264,26.5197,32400.0
2012-07-12 10:30:00,36.94,37.0,36.88,36.97,29500.0,26.5197,26.5628,26.4766,26.5412,29500.0
2012-07-12 10:35:00,36.97,36.99,36.92,36.94,21300.0,26.5412,26.5556,26.5053,26.5197,21300.0
2012-07-12 10:40:00,36.94,36.94,36.84,36.89,23100.0,26.5197,26.5197,26.4479,26.4838,23100.0
2012-07-12 10:45:00,36.88,36.9,36.82,36.85,17000.0,26.4766,26.491,26.4335,26.4551,17000.0
2012-07-12 10:50:00,36.84,36.92,36.82,36.9,15600.0,26.4479,26.5053,26.4335,26.491,15600.0
2012-07-12 10:55:00,36.9,37.02,36.88,37.01,14200.0,26.491,26.5771,26.4766,26.5699,14200.0
2012-07-12 11:00:00,37.01,37.13,37.0,37.13,24900.0,26.5699,26.6561,26.5628,26.6561,24900.0
2012-07-12 11:05:00,37.13,37.13,37.08,37.11,18500.0,26.6561,26.6561,26.6202,26.6417,18500.0
2012-07-12 11:10:00,37.1,37.1,37.03,37.1,17800.0,26.6345,26.6345,26.5843,26.6345,17800.0
2012-07-12 11:15:00,37.09,37.09,37.03,37.04,10800.0,26.6274,26.6274,26.5843,26.5915,10800.0
2012-07-12 11:20:00,37.05,37.11,37.03,37.05,18800.0,26.5987,26.6417,26.5843,26.5987,18800.0
2012-07-12 11:25:00,37.05,37.15,37.04,37.13,23000.0,26.5987,26.6704,26.5915,26.6561,23000.0
2012-07-12 11:30:00,37.13,37.15,37.05,37.05,12000.0,26.6561,26.6704,26.5987,26.5987,12000.0
2012-07-12 11:35:00,37.05,37.11,37.04,37.07,23900.0,26.5987,26.6417,26.5915,26.613,23900.0
2012-07-12 11:40:00,37.07,37.14,37.07,37.13,35300.0,26.613,26.6633,26.613,26.6561,35300.0
2012-07-12 11:45:00,37.15,37.27,37.11,37.26,42900.0,26.6704,26.7566,26.6417,26.7494,42900.0
2012-07-12 11:50:00,37.25,37.33,37.25,37.29,56000.0,26.7422,26.7997,26.7422,26.771,56000.0
2012-07-12 11:55:00,37.28,37.34,37.28,37.3,19500.0,26.7638,26.8068,26.7638,26.7781,19500.0
2012-07-12 12:00:00,37.3,37.35,37.3,37.33,13100.0,26.7781,26.814,26.7781,26.7997,13100.0
2012-07-12 12:05:00,37.35,37.35,37.3,37.35,18800.0,26.814,26.814,26.7781,26.814,18800.0
2012-07-12 12:10:00,37.34,37.34,37.32,37.34,6400.0,26.8068,26.8068,26.7925,26.8068,6400.0
2012-07-12 12:15:00,37.34,37.36,37.3,37.3,5500.0,26.8068,26.8212,26.7781,26.7781,5500.0
2012-07-12 12:20:00,37.29,37.31,37.26,37.27,7500.0,26.771,26.7853,26.7494,26.7566,7500.0
2012-07-12 12:25:00,37.27,37.29,37.25,37.29,13000.0,26.7566,26.771,26.7422,26.771,13000.0
2012-07-12 12:30:00,37.3,37.33,37.22,37.24,19000.0,26.7781,26.7997,26.7207,26.7351,19000.0
2012-07-12 12:35:00,37.25,37.28,37.23,37.23,12400.0,26.7422,26.7638,26.7279,26.7279,12400.0
2012-07-12 12:40:00,37.23,37.25,37.21,37.24,15200.0,26.7279,26.7422,26.7135,26.7351,15200.0
2012-07-12 12:45:00,37.24,37.24,37.22,37.24,8500.0,26.7351,26.7351,26.7207,26.7351,8500.0
2012-07-12 12:50:00,37.23,37.23,37.2,37.2,7200.0,26.7279,26.7279,26.7063,26.7063,7200.0
2012-07-12 12:55:00,37.19,37.26,37.19,37.24,10300.0,26.6992,26.7494,26.6992,26.7351,10300.0
2012-07-12 13:00:00,37.26,37.27,37.2,37.25,9400.0,26.7494,26.7566,26.7063,26.7422,9400.0
2012-07-12 13:05:00,37.24,37.32,37.23,37.32,11500.0,26.7351,26.7925,26.7279,26.7925,11500.0
2012-07-12 13:10:00,37.32,37.4,37.31,37.36,21900.0,26.7925,26.8499,26.7853,26.8212,21900.0
2012-07-12 13:15:00,37.37,37.4,37.35,37.4,11200.0,26.8284,26.8499,26.814,26.8499,11200.0
2012-07-12 13:20:00,37.39,37.45,37.39,37.41,15200.0,26.8427,26.8858,26.8427,26.8571,15200.0
2012-07-12 13:25:00,37.4,37.46,37.35,37.36,14800.0,26.8499,26.893,26.814,26.8212,14800.0
2012-07-12 13:30:00,37.36,37.4,37.36,37.38,12800.0,26.8212,26.8499,26.8212,26.8356,12800.0
2012-07-12 13:35:00,37.38,37.42,37.37,37.42,21200.0,26.8356,26.8643,26.8284,26.8643,21200.0
2012-07-12 13:40:00,37.42,37.47,37.42,37.44,11700.0,26.8643,26.9002,26.8643,26.8786,11700.0
2012-07-12 13:45:00,37.43,37.51,37.43,37.49,13500.0,26.8715,26.9289,26.8715,26.9145,13500.0
2012-07-12 13:50:00,37.49,37.53,37.45,37.46,32100.0,26.9145,26.9432,26.8858,26.893,32100.0
2012-07-12 13:55:00,37.45,37.47,37.4,37.41,19100.0,26.8858,26.9002,26.8499,26.8571,19100.0
2012-07-12 14:00:00,37.41,37.44,37.34,37.36,14400.0,26.8571,26.8786,26.8068,26.8212,14400.0
2012-07-12 14:05:00,37.36,37.62,37.35,37.62,39900.0,26.8212,27.0079,26.814,27.0079,39900.0
2012-07-12 14:10:00,37.62,37.65,37.52,37.56,34600.0,27.0079,27.0294,26.9361,26.9648,34600.0
2012-07-12 14:15:00,37.56,37.62,37.53,37.58,32800.0,26.9648,27.0079,26.9432,26.9791,32800.0
2012-07-12 14:20:00,37.58,37.63,37.57,37.6,13200.0,26.9791,27.015,26.972,26.9935,13200.0
2012-07-12 14:25:00,37.6,37.66,37.58,37.59,22000.0,26.9935,27.0366,26.9791,26.9863,22000.0
2012-07-12 14:30:00,37.61,37.64,37.58,37.61,12100.0,27.0007,27.0222,26.9791,27.0007,12100.0
2012-07-12 14:35:00,37.6,37.65,37.6,37.63,16000.0,26.9935,27.0294,26.9935,27.015,16000.0
2012-07-12 14:40:00,37.65,37.68,37.61,37.63,15100.0,27.0294,27.0509,27.0007,27.015,15100.0
2012-07-12 14:45:00,37.63,37.63,37.54,37.56,16300.0,27.015,27.015,26.9504,26.9648,16300.0
2012-07-12 14:50:00,37.55,37.6,37.55,37.58,13900.0,26.9576,26.9935,26.9576,26.9791,13900.0
2012-07-12 14:55:00,37.58,37.61,37.57,37.59,10600.0,26.9791,27.0007,26.972,26.9863,10600.0
2012-07-12 15:00:00,37.58,37.65,37.57,37.62,18500.0,26.9791,27.0294,26.972,27.0079,18500.0
2012-07-12 15:05:00,37.63,37.66,37.61,37.65,19900.0,27.015,27.0366,27.0007,27.0294,19900.0
2012-07-12 15:10:00,37.65,37.72,37.65,37.68,23700.0,27.0294,27.0797,27.0294,27.0509,23700.0
2012-07-12 15:15:00,37.68,37.77,37.65,37.69,27000.0,27.0509,27.1155,27.0294,27.0581,27000.0
2012-07-12 15:20:00,37.68,37.77,37.66,37.77,25900.0,27.0509,27.1155,27.0366,27.1155,25900.0
2012-07-12 15:25:00,37.77,37.87,37.76,37.8,44200.0,27.1155,27.1873,27.1084,27.1371,44200.0
2012-07-12 15:30:00,37.81,37.89,37.81,37.84,35100.0,27.1443,27.2017,27.1443,27.1658,35100.0
2012-07-12 15:35:00,37.84,37.88,37.82,37.84,36000.0,27.1658,27.1945,27.1514,27.1658,36000.0
2012-07-12 15:40:00,37.84,37.95,37.82,37.92,56400.0,27.1658,27.2448,27.1514,27.2232,56400.0
2012-07-12 15:45:00,37.92,37.95,37.83,37.85,55100.0,27.2232,27.2448,27.1586,27.173,55100.0
2012-07-12 15:50:00,37.86,37.86,37.72,37.72,97700.0,27.1802,27.1802,27.0797,27.0797,97700.0
2012-07-12 15:55:00,37.72,37.76,37.69,37.7,185600.0,27.0797,27.1084,27.0581,27.0653,185600.0
2012-07-13 09:30:00,37.78,38.0,37.78,37.98,26200.0,27.1227,27.2807,27.1227,27.2663,26200.0
2012-07-13 09:35:00,37.95,38.19,37.95,38.12,14900.0,27.2448,27.4171,27.2448,27.3668,14900.0
2012-07-13 09:40:00,38.13,38.24,38.0,38.2,28100.0,27.374,27.453,27.2807,27.4243,28100.0
2012-07-13 09:45:00,38.2,38.31,38.1,38.13,29200.0,27.4243,27.5032,27.3525,27.374,29200.0
2012-07-13 09:50:00,38.11,38.15,38.04,38.04,20000.0,27.3596,27.3884,27.3094,27.3094,20000.0
2012-07-13 09:55:00,38.05,38.13,38.01,38.03,27000.0,27.3166,27.374,27.2878,27.3022,27000.0
2012-07-13 10:00:00,38.06,38.14,38.01,38.13,22800.0,27.3237,27.3812,27.2878,27.374,22800.0
2012-07-13 10:05:00,38.15,38.21,38.09,38.09,23600.0,27.3884,27.4314,27.3453,27.3453,23600.0
2012-07-13 10:10:00,38.1,38.12,37.97,38.0,17700.0,27.3525,27.3668,27.2591,27.2807,17700.0
2012-07-13 10:15:00,37.99,38.1,37.97,38.1,21500.0,27.2735,27.3525,27.2591,27.3525,21500.0
2012-07-13 10:20:00,38.09,38.17,38.06,38.16,26900.0,27.3453,27.4027,27.3237,27.3955,26900.0
2012-07-13 10:25:00,38.17,38.18,38.08,38.15,15900.0,27.4027,27.4099,27.3381,27.3884,15900.0
2012-07-13 10:30:00,38.15,38.26,38.15,38.26,22000.0,27.3884,27.4673,27.3884,27.4673,22000.0
2012-07-13 10:35:00,38.25,38.35,38.25,38.35,26900.0,27.4601,27.5319,27.4601,27.5319,26900.0
2012-07-13 10:40:00,38.35,38.39,38.32,38.32,29400.0,27.5319,27.5607,27.5104,27.5104,29400.0
2012-07-13 10:45:00,38.32,38.41,38.32,38.36,16700.0,27.5104,27.575,27.5104,27.5391,16700.0
2012-07-13 10:50:00,38.36,38.39,38.34,38.35,14200.0,27.5391,27.5607,27.5248,27.5319,14200.0
2012-07-13 10:55:00,38.34,38.36,38.3,38.31,15200.0,27.5248,27.5391,27.496,27.5032,15200.0
2012-07-13 11:00:00,38.3,38.32,38.21,38.22,14200.0,27.496,27.5104,27.4314,27.4386,14200.0
2012-07-13 11:05:00,38.21,38.24,38.17,38.24,14200.0,27.4314,27.453,27.4027,27.453,14200.0
2012-07-13 11:10:00,38.24,38.25,38.16,38.24,18400.0,27.453,27.4601,27.3955,27.453,18400.0
2012-07-13 11:15:00,38.26,38.28,38.23,38.24,39700.0,27.4673,27.4817,27.4458,27.453,39700.0
2012-07-13 11:20:00,38.23,38.3,38.23,38.28,11200.0,27.4458,27.496,27.4458,27.4817,11200.0
2012-07-13 11:25:00,38.27,38.27,38.21,38.21,16100.0,27.4745,27.4745,27.4314,27.4314,16100.0
2012-07-13 11:30:00,38.22,38.32,38.21,38.3,14900.0,27.4386,27.5104,27.4314,27.496,14900.0
2012-07-13 11:35:00,38.31,38.34,38.3,38.34,14900.0,27.5032,27.5248,27.496,27.5248,14900.0
2012-07-13 11:40:00,38.35,38.4,38.34,38.39,14400.0,27.5319,27.5678,27.5248,27.5607,14400.0
2012-07-13 11:45:00,38.4,38.44,38.35,38.35,23100.0,27.5678,27.5965,27.5319,27.5319,23100.0
2012-07-13 11:50:00,38.35,38.39,38.34,38.36,15400.0,27.5319,27.5607,27.5248,27.5391,15400.0
2012-07-13 11:55:00,38.36,38.41,38.36,38.41,8900.0,27.5391,27.575,27.5391,27.575,8900.0
2012-07-13 12:00:00,38.41,38.46,38.41,38.44,20900.0,27.575,27.6109,27.575,27.5965,20900.0
2012-07-13 12:05:00,38.43,38.44,38.39,38.42,17500.0,27.5894,27.5965,27.5607,27.5822,17500.0
2012-07-13 12:10:00,38.42,38.45,38.41,38.42,15700.0,27.5822,27.6037,27.575,27.5822,15700.0
2012-07-13 12:15:00,38.42,38.46,38.42,38.45,12000.0,27.5822,27.6109,27.5822,27.6037,12000.0
2012-07-13 12:20:00,38.45,38.45,38.38,38.4,13300.0,27.6037,27.6037,27.5535,27.5678,13300.0
2012-07-13 12:25:00,38.41,38.43,38.38,38.38,8500.0,27.575,27.5894,27.5535,27.5535,8500.0
2012-07-13 12:30:00,38.37,38.39,38.37,38.39,7900.0,27.5463,27.5607,27.5463,27.5607,7900.0
2012-07-13 12:35:00,38.39,38.4,38.37,38.39,10900.0,27.5607,27.5678,27.5463,27.5607,10900.0
2012-07-13 12:40:00,38.39,38.4,38.37,38.39,6500.0,27.5607,27.5678,27.5463,27.5607,6500.0
2012-07-13 12:45:00,38.39,38.4,38.38,38.4,7900.0,27.5607,27.5678,27.5535,27.5678,7900.0
2012-07-13 12:50:00,38.39,38.4,38.37,38.38,5900.0,27.5607,27.5678,27.5463,27.5535,5900.0
2012-07-13 12:55:00,38.38,38.41,38.36,38.41,14400.0,27.5535,27.575,27.5391,27.575,14400.0
2012-07-13 13:00:00,38.41,38.43,38.4,38.43,8900.0,27.575,27.5894,27.5678,27.5894,8900.0
2012-07-13 13:05:00,38.43,38.45,38.43,38.43,6400.0,27.5894,27.6037,27.5894,27.5894,6400.0
2012-07-13 13:10:00,38.43,38.44,38.4,38.43,14100.0,27.5894,27.5965,27.5678,27.5894,14100.0
2012-07-13 13:15:00,38.43,38.43,38.41,38.42,5900.0,27.5894,27.5894,27.575,27.5822,5900.0
2012-07-13 13:20:00,38.43,38.44,38.4,38.4,8200.0,27.5894,27.5965,27.5678,27.5678,8200.0
2012-07-13 13:25:00,38.41,38.41,38.39,38.4,18900.0,27.575,27.575,27.5607,27.5678,18900.0
2012-07-13 13:30:00,38.4,38.42,38.4,38.41,8200.0,27.5678,27.5822,27.5678,27.575,8200.0
2012-07-13 13:35:00,38.41,38.43,38.39,38.42,6400.0,27.575,27.5894,27.5607,27.5822,6400.0
2012-07-13 13:40:00,38.43,38.43,38.39,38.39,7600.0,27.5894,27.5894,27.5607,27.5607,7600.0
2012-07-13 13:45:00,38.4,38.41,38.39,38.39,7700.0,27.5678,27.575,27.5607,27.5607,7700.0
2012-07-13 13:50:00,38.39,38.41,38.37,38.41,13700.0,27.5607,27.575,27.5463,27.575,13700.0
2012-07-13 13:55:00,38.4,38.4,38.37,38.38,10600.0,27.5678,27.5678,27.5463,27.5535,10600.0
2012-07-13 14:00:00,38.38,38.39,38.35,38.35,6300.0,27.5535,27.5607,27.5319,27.5319,6300.0
2012-07-13 14:05:00,38.36,38.37,38.35,38.36,12300.0,27.5391,27.5463,27.5319,27.5391,12300.0
2012-07-13 14:10:00,38.36,38.36,38.33,38.34,8500.0,27.5391,27.5391,27.5176,27.5248,8500.0
2012-07-13 14:15:00,38.35,38.38,38.32,38.38,11200.0,27.5319,27.5535,27.5104,27.5535,11200.0
2012-07-13 14:20:00,38.37,38.39,38.36,38.37,11100.0,27.5463,27.5607,27.5391,27.5463,11100.0
2012-07-13 14:25:00,38.38,38.39,38.37,38.37,8400.0,27.5535,27.5607,27.5463,27.5463,8400.0
2012-07-13 14:30:00,38.36,38.38,38.35,38.38,8200.0,27.5391,27.5535,27.5319,27.5535,8200.0
2012-07-13 14:35:00,38.38,38.38,38.32,38.32,17100.0,27.5535,27.5535,27.5104,27.5104,17100.0
2012-07-13 14:40:00,38.32,38.32,38.28,38.28,15400.0,27.5104,27.5104,27.4817,27.4817,15400.0
2012-07-13 14:45:00,38.29,38.31,38.27,38.31,12300.0,27.4889,27.5032,27.4745,27.5032,12300.0
2012-07-13 14:50:00,38.31,38.33,38.3,38.33,8200.0,27.5032,27.5176,27.496,27.5176,8200.0
2012-07-13 14:55:00,38.34,38.38,38.33,38.38,12100.0,27.5248,27.5535,27.5176,27.5535,12100.0
2012-07-13 15:00:00,38.38,38.47,38.38,38.45,23300.0,27.5535,27.6181,27.5535,27.6037,23300.0
2012-07-13 15:05:00,38.46,38.49,38.44,38.49,9100.0,27.6109,27.6324,27.5965,27.6324,9100.0
2012-07-13 15:10:00,38.48,38.53,38.48,38.52,32100.0,27.6253,27.6612,27.6253,27.654,32100.0
2012-07-13 15:15:00,38.53,38.53,38.45,38.46,12900.0,27.6612,27.6612,27.6037,27.6109,12900.0
2012-07-13 15:20:00,38.45,38.51,38.44,38.47,15900.0,27.6037,27.6468,27.5965,27.6181,15900.0
2012-07-13 15:25:00,38.47,38.48,38.4,38.41,19200.0,27.6181,27.6253,27.5678,27.575,19200.0
2012-07-13 15:30:00,38.4,38.43,38.38,38.42,26500.0,27.5678,27.5894,27.5535,27.5822,26500.0
2012-07-13 15:35:00,38.42,38.45,38.41,38.42,36400.0,27.5822,27.6037,27.575,27.5822,36400.0
2012-07-13 15:40:00,38.42,38.49,38.41,38.45,65900.0,27.5822,27.6324,27.575,27.6037,65900.0
2012-07-13 15:45:00,38.45,38.45,38.36,38.37,83200.0,27.6037,27.6037,27.5391,27.5463,83200.0
2012-07-13 15:50:00,38.37,38.42,38.34,38.4,96700.0,27.5463,27.5822,27.5248,27.5678,96700.0
2012-07-13 15:55:00,38.4,38.44,38.38,38.42,144900.0,27.5678,27.5965,27.5535,27.5822,144900.0
2012-07-16 09:30:00,38.23,38.31,37.99,38.27,64700.0,27.4458,27.5032,27.2735,27.4745,64700.0
2012-07-16 09:35:00,38.29,38.31,38.23,38.25,11200.0,27.4889,27.5032,27.4458,27.4601,11200.0
2012-07-16 09:40:00,38.25,38.25,38.05,38.13,13100.0,27.4601,27.4601,27.3166,27.374,13100.0
2012-07-16 09:45:00,38.15,38.17,38.09,38.09,8900.0,27.3884,27.4027,27.3453,27.3453,8900.0
2012-07-16 09:50:00,38.06,38.06,37.96,37.96,18400.0,27.3237,27.3237,27.252,27.252,18400.0
2012-07-16 09:55:00,37.97,37.98,37.93,37.98,11000.0,27.2591,27.2663,27.2304,27.2663,11000.0
2012-07-16 10:00:00,37.96,38.0,37.93,37.97,27900.0,27.252,27.2807,27.2304,27.2591,27900.0
2012-07-16 10:05:00,37.96,37.96,37.85,37.87,23600.0,27.252,27.252,27.173,27.1873,23600.0
2012-07-16 10:10:00,37.88,37.91,37.84,37.87,24200.0,27.1945,27.2161,27.1658,27.1873,24200.0
2012-07-16 10:15:00,37.87,37.96,37.83,37.95,10200.0,27.1873,27.252,27.1586,27.2448,10200.0
2012-07-16 10:20:00,37.93,37.98,37.92,37.98,6400.0,27.2304,27.2663,27.2232,27.2663,6400.0
2012-07-16 10:25:00,37.97,38.07,37.96,38.04,9100.0,27.2591,27.3309,27.252,27.3094,9100.0
2012-07-16 10:30:00,38.04,38.06,37.99,38.0,15500.0,27.3094,27.3237,27.2735,27.2807,15500.0
2012-07-16 10:35:00,38.01,38.07,38.01,38.05,10200.0,27.2878,27.3309,27.2878,27.3166,10200.0
2012-07-16 10:40:00,38.04,38.04,37.95,38.0,9600.0,27.3094,27.3094,27.2448,27.2807,9600.0
2012-07-16 10:45:00,38.01,38.03,37.92,37.94,11600.0,27.2878,27.3022,27.2232,27.2376,11600.0
2012-07-16 10:50:00,37.92,37.96,37.9,37.91,6700.0,27.2232,27.252,27.2089,27.2161,6700.0
2012-07-16 10:55:00,37.91,37.95,37.87,37.89,13900.0,27.2161,27.2448,27.1873,27.2017,13900.0
2012-07-16 11:00:00,37.89,37.9,37.87,37.88,22800.0,27.2017,27.2089,27.1873,27.1945,22800.0
2012-07-16 11:05:00,37.88,37.91,37.88,37.9,13300.0,27.1945,27.2161,27.1945,27.2089,13300.0
2012-07-16 11:10:00,37.9,38.01,37.89,38.01,23800.0,27.2089,27.2878,27.2017,27.2878,23800.0
2012-07-16 11:15:00,38.0,38.05,38.0,38.03,20800.0,27.2807,27.3166,27.2807,27.3022,20800.0
2012-07-16 11:20:00,38.02,38.05,37.99,38.02,8800.0,27.295,27.3166,27.2735,27.295,8800.0
2012-07-16 11:25:00,38.02,38.05,38.01,38.01,11800.0,27.295,27.3166,27.2878,27.2878,11800.0
2012-07-16 11:30:00,38.02,38.02,37.96,37.97,6100.0,27.295,27.295,27.252,27.2591,6100.0
2012-07-16 11:35:00,37.98,37.98,37.94,37.95,4200.0,27.2663,27.2663,27.2376,27.2448,4200.0
2012-07-16 11:40:00,37.95,37.96,37.93,37.94,9600.0,27.2448,27.252,27.2304,27.2376,9600.0
2012-07-16 11:45:00,37.95,37.96,37.94,37.94,2600.0,27.2448,27.252,27.2376,27.2376,2600.0
2012-07-16 11:50:00,37.94,37.95,37.93,37.95,5600.0,27.2376,27.2448,27.2304,27.2448,5600.0
2012-07-16 11:55:00,37.95,37.96,37.92,37.96,8500.0,27.2448,27.252,27.2232,27.252,8500.0
2012-07-16 12:00:00,37.95,37.96,37.93,37.94,5200.0,27.2448,27.252,27.2304,27.2376,5200.0
2012-07-16 12:05:00,37.95,37.96,37.93,37.95,6800.0,27.2448,27.252,27.2304,27.2448,6800.0
2012-07-16 12:10:00,37.95,37.95,37.91,37.91,10300.0,27.2448,27.2448,27.2161,27.2161,10300.0
2012-07-16 12:15:00,37.91,37.91,37.87,37.91,12000.0,27.2161,27.2161,27.1873,27.2161,12000.0
2012-07-16 12:20:00,37.91,37.94,37.91,37.93,9800.0,27.2161,27.2376,27.2161,27.2304,9800.0
2012-07-16 12:25:00,37.93,37.94,37.9,37.91,92100.0,27.2304,27.2376,27.2089,27.2161,92100.0
2012-07-16 12:30:00,37.91,37.92,37.89,37.9,18100.0,27.2161,27.2232,27.2017,27.2089,18100.0
2012-07-16 12:35:00,37.9,37.91,37.87,37.89,14200.0,27.2089,27.2161,27.1873,27.2017,14200.0
2012-07-16 12:40:00,37.88,37.9,37.88,37.88,4000.0,27.1945,27.2089,27.1945,27.1945,4000.0
2012-07-16 12:45:00,37.88,37.89,37.86,37.89,6400.0,27.1945,27.2017,27.1802,27.2017,6400.0
2012-07-16 12:50:00,37.9,37.93,37.87,37.93,10800.0,27.2089,27.2304,27.1873,27.2304,10800.0
2012-07-16 12:55:00,37.93,37.98,37.93,37.97,4700.0,27.2304,27.2663,27.2304,27.2591,4700.0
2012-07-16 13:00:00,37.99,38.02,37.98,38.0,7200.0,27.2735,27.295,27.2663,27.2807,7200.0
2012-07-16 13:05:00,38.01,38.02,37.98,38.01,4400.0,27.2878,27.295,27.2663,27.2878,4400.0
2012-07-16 13:10:00,38.0,38.01,37.99,38.0,10400.0,27.2807,27.2878,27.2735,27.2807,10400.0
2012-07-16 13:15:00,38.01,38.02,37.98,38.02,5400.0,27.2878,27.295,27.2663,27.295,5400.0
2012-07-16 13:20:00,38.02,38.02,38.0,38.02,3200.0,27.295,27.295,27.2807,27.295,3200.0
2012-07-16 13:25:00,38.02,38.05,38.01,38.05,12000.0,27.295,27.3166,27.2878,27.3166,12000.0
2012-07-16 13:30:00,38.05,38.13,38.05,38.11,8900.0,27.3166,27.374,27.3166,27.3596,8900.0
2012-07-16 13:35:00,38.11,38.12,38.09,38.09,7400.0,27.3596,27.3668,27.3453,27.3453,7400.0
2012-07-16 13:40:00,38.08,38.09,38.07,38.09,3800.0,27.3381,27.3453,27.3309,27.3453,3800.0
2012-07-16 13:45:00,38.08,38.16,38.08,38.14,12100.0,27.3381,27.3955,27.3381,27.3812,12100.0
2012-07-16 13:50:00,38.14,38.15,38.14,38.14,3700.0,27.3812,27.3884,27.3812,27.3812,3700.0
2012-07-16 13:55:00,38.16,38.17,38.15,38.15,7000.0,27.3955,27.4027,27.3884,27.3884,7000.0
2012-07-16 14:00:00,38.15,38.18,38.11,38.15,15500.0,27.3884,27.4099,27.3596,27.3884,15500.0
2012-07-16 14:05:00,38.15,38.15,38.13,38.14,8500.0,27.3884,27.3884,27.374,27.3812,8500.0
2012-07-16 14:10:00,38.13,38.14,38.11,38.13,8700.0,27.374,27.3812,27.3596,27.374,8700.0
2012-07-16 14:15:00,38.12,38.17,38.11,38.16,5300.0,27.3668,27.4027,27.3596,27.3955,5300.0
2012-07-16 14:20:00,38.17,38.17,38.15,38.15,4300.0,27.4027,27.4027,27.3884,27.3884,4300.0
2012-07-16 14:25:00,38.15,38.17,38.15,38.16,5400.0,27.3884,27.4027,27.3884,27.3955,5400.0
2012-07-16 14:30:00,38.15,38.16,38.13,38.13,10700.0,27.3884,27.3955,27.374,27.374,10700.0
2012-07-16 14:35:00,38.13,38.13,38.08,38.1,8100.0,27.374,27.374,27.3381,27.3525,8100.0
2012-07-16 14:40:00,38.09,38.11,38.06,38.09,10200.0,27.3453,27.3596,27.3237,27.3453,10200.0
2012-07-16 14:45:00,38.09,38.09,38.03,38.05,10500.0,27.3453,27.3453,27.3022,27.3166,10500.0
2012-07-16 14:50:00,38.05,38.09,38.01,38.04,12900.0,27.3166,27.3453,27.2878,27.3094,12900.0
2012-07-16 14:55:00,38.04,38.06,38.02,38.02,7700.0,27.3094,27.3237,27.295,27.295,7700.0
2012-07-16 15:00:00,38.02,38.05,38.0,38.04,13400.0,27.295,27.3166,27.2807,27.3094,13400.0
2012-07-16 15:05:00,38.04,38.06,38.03,38.04,18400.0,27.3094,27.3237,27.3022,27.3094,18400.0
2012-07-16 15:10:00,38.03,38.05,38.02,38.05,11700.0,27.3022,27.3166,27.295,27.3166,11700.0
2012-07-16 15:15:00,38.06,38.07,38.02,38.05,12800.0,27.3237,27.3309,27.295,27.3166,12800.0
2012-07-16 15:20:00,38.05,38.06,38.03,38.05,11200.0,27.3166,27.3237,27.3022,27.3166,11200.0
2012-07-16 15:25:00,38.04,38.04,38.01,38.02,9300.0,27.3094,27.3094,27.2878,27.295,9300.0
2012-07-16 15:30:00,38.02,38.02,37.96,38.02,25900.0,27.295,27.295,27.252,27.295,25900.0
2012-07-16 15:35:00,38.03,38.03,37.91,37.91,31700.0,27.3022,27.3022,27.2161,27.2161,31700.0
2012-07-16 15:40:00,37.91,37.95,37.88,37.95,55100.0,27.2161,27.2448,27.1945,27.2448,55100.0
2012-07-16 15:45:00,37.95,38.01,37.92,38.0,50900.0,27.2448,27.2878,27.2232,27.2807,50900.0
2012-07-16 15:50:00,38.0,38.03,37.99,38.03,42600.0,27.2807,27.3022,27.2735,27.3022,42600.0
2012-07-16 15:55:00,38.03,38.03,37.97,38.02,79900.0,27.3022,27.3022,27.2591,27.295,79900.0
2012-07-17 09:30:00,38.26,38.41,38.18,38.37,41700.0,27.4673,27.575,27.4099,27.5463,41700.0
2012-07-17 09:35:00,38.37,38.41,38.23,38.34,21600.0,27.5463,27.575,27.4458,27.5248,21600.0
2012-07-17 09:40:00,38.35,38.37,38.21,38.25,23400.0,27.5319,27.5463,27.4314,27.4601,23400.0
2012-07-17 09:45:00,38.25,38.28,38.18,38.28,29900.0,27.4601,27.4817,27.4099,27.4817,29900.0
2012-07-17 09:50:00,38.28,38.28,38.16,38.22,35400.0,27.4817,27.4817,27.3955,27.4386,35400.0
2012-07-17 09:55:00,38.22,38.26,38.19,38.22,16900.0,27.4386,27.4673,27.4171,27.4386,16900.0
2012-07-17 10:00:00,38.22,38.23,37.94,38.04,61600.0,27.4386,27.4458,27.2376,27.3094,61600.0
2012-07-17 10:05:00,38.02,38.15,37.99,38.12,28000.0,27.295,27.3884,27.2735,27.3668,28000.0
2012-07-17 10:10:00,38.11,38.24,38.09,38.23,22800.0,27.3596,27.453,27.3453,27.4458,22800.0
2012-07-17 10:15:00,38.23,38.23,38.09,38.18,32900.0,27.4458,27.4458,27.3453,27.4099,32900.0
2012-07-17 10:20:00,38.19,38.3,38.16,38.3,26000.0,27.4171,27.496,27.3955,27.496,26000.0
2012-07-17 10:25:00,38.3,38.32,38.23,38.25,30700.0,27.496,27.5104,27.4458,27.4601,30700.0
2012-07-17 10:30:00,38.24,38.27,38.2,38.25,19000.0,27.453,27.4745,27.4243,27.4601,19000.0
2012-07-17 10:35:00,38.24,38.24,38.0,38.0,29000.0,27.453,27.453,27.2807,27.2807,29000.0
2012-07-17 10:40:00,37.98,37.99,37.9,37.93,25300.0,27.2663,27.2735,27.2089,27.2304,25300.0
2012-07-17 10:45:00,37.93,38.0,37.86,37.96,20000.0,27.2304,27.2807,27.1802,27.252,20000.0
2012-07-17 10:50:00,37.96,38.02,37.91,37.99,18600.0,27.252,27.295,27.2161,27.2735,18600.0
2012-07-17 10:55:00,37.98,37.98,37.91,37.93,24700.0,27.2663,27.2663,27.2161,27.2304,24700.0
2012-07-17 11:00:00,37.94,37.99,37.86,37.95,16800.0,27.2376,27.2735,27.1802,27.2448,16800.0
2012-07-17 11:05:00,37.96,38.02,37.96,37.96,17300.0,27.252,27.295,27.252,27.252,17300.0
2012-07-17 11:10:00,37.96,38.06,37.95,37.99,15700.0,27.252,27.3237,27.2448,27.2735,15700.0
2012-07-17 11:15:00,37.98,38.0,37.88,37.91,13400.0,27.2663,27.2807,27.1945,27.2161,13400.0
2012-07-17 11:20:00,37.9,37.97,37.9,37.97,17500.0,27.2089,27.2591,27.2089,27.2591,17500.0
2012-07-17 11:25:00,37.96,38.06,37.93,37.95,38400.0,27.252,27.3237,27.2304,27.2448,38400.0
2012-07-17 11:30:00,37.95,38.01,37.94,38.01,13200.0,27.2448,27.2878,27.2376,27.2878,13200.0
2012-07-17 11:35:00,38.0,38.09,37.98,38.07,14500.0,27.2807,27.3453,27.2663,27.3309,14500.0
2012-07-17 11:40:00,38.07,38.18,38.06,38.18,24200.0,27.3309,27.4099,27.3237,27.4099,24200.0
2012-07-17 11:45:00,38.19,38.21,38.16,38.17,11500.0,27.4171,27.4314,27.3955,27.4027,11500.0
2012-07-17 11:50:00,38.16,38.16,38.1,38.12,13700.0,27.3955,27.3955,27.3525,27.3668,13700.0
2012-07-17 11:55:00,38.11,38.26,38.09,38.24,19100.0,27.3596,27.4673,27.3453,27.453,19100.0
2012-07-17 12:00:00,38.24,38.39,38.24,38.36,28900.0,27.453,27.5607,27.453,27.5391,28900.0
2012-07-17 12:05:00,38.35,38.39,38.28,38.28,15900.0,27.5319,27.5607,27.4817,27.4817,15900.0
2012-07-17 12:10:00,38.29,38.31,38.28,38.28,13200.0,27.4889,27.5032,27.4817,27.4817,13200.0
2012-07-17 12:15:00,38.27,38.29,38.26,38.29,6900.0,27.4745,27.4889,27.4673,27.4889,6900.0
2012-07-17 12:20:00,38.29,38.34,38.28,38.32,11700.0,27.4889,27.5248,27.4817,27.5104,11700.0
2012-07-17 12:25:00,38.32,38.34,38.28,38.29,21900.0,27.5104,27.5248,27.4817,27.4889,21900.0
2012-07-17 12:30:00,38.28,38.34,38.28,38.34,40300.0,27.4817,27.5248,27.4817,27.5248,40300.0
2012-07-17 12:35:00,38.33,38.34,38.27,38.27,10400.0,27.5176,27.5248,27.4745,27.4745,10400.0
2012-07-17 12:40:00,38.28,38.29,38.26,38.28,8000.0,27.4817,27.4889,27.4673,27.4817,8000.0
2012-07-17 12:45:00,38.27,38.29,38.27,38.29,6000.0,27.4745,27.4889,27.4745,27.4889,6000.0
2012-07-17 12:50:00,38.28,38.29,38.27,38.27,13000.0,27.4817,27.4889,27.4745,27.4745,13000.0
2012-07-17 12:55:00,38.26,38.26,38.18,38.21,13300.0,27.4673,27.4673,27.4099,27.4314,13300.0
2012-07-17 13:00:00,38.19,38.27,38.19,38.24,9200.0,27.4171,27.4745,27.4171,27.453,9200.0
2012-07-17 13:05:00,38.24,38.24,38.21,38.22,8300.0,27.453,27.453,27.4314,27.4386,8300.0
2012-07-17 13:10:00,38.22,38.3,38.19,38.28,137700.0,27.4386,27.496,27.4171,27.4817,137700.0
2012-07-17 13:15:00,38.28,38.32,38.28,38.31,10200.0,27.4817,27.5104,27.4817,27.5032,10200.0
2012-07-17 13:20:00,38.3,38.36,38.29,38.36,21100.0,27.496,27.5391,27.4889,27.5391,21100.0
2012-07-17 13:25:00,38.36,38.39,38.34,38.34,10000.0,27.5391,27.5607,27.5248,27.5248,10000.0
2012-07-17 13:30:00,38.33,38.4,38.33,38.37,14200.0,27.5176,27.5678,27.5176,27.5463,14200.0
2012-07-17 13:35:00,38.38,38.4,38.38,38.39,7000.0,27.5535,27.5678,27.5535,27.5607,7000.0
2012-07-17 13:40:00,38.39,38.42,38.39,38.41,11600.0,27.5607,27.5822,27.5607,27.575,11600.0
2012-07-17 13:45:00,38.4,38.41,38.38,38.39,13700.0,27.5678,27.575,27.5535,27.5607,13700.0
2012-07-17 13:50:00,38.39,38.41,38.37,38.38,19600.0,27.5607,27.575,27.5463,27.5535,19600.0
2012-07-17 13:55:00,38.38,38.4,38.36,38.38,16800.0,27.5535,27.5678,27.5391,27.5535,16800.0
2012-07-17 14:00:00,38.38,38.39,38.37,38.38,12300.0,27.5535,27.5607,27.5463,27.5535,12300.0
2012-07-17 14:05:00,38.38,38.4,38.36,38.36,16000.0,27.5535,27.5678,27.5391,27.5391,16000.0
2012-07-17 14:10:00,38.36,38.39,38.34,38.38,13300.0,27.5391,27.5607,27.5248,27.5535,13300.0
2012-07-17 14:15:00,38.38,38.38,38.32,38.33,14500.0,27.5535,27.5535,27.5104,27.5176,14500.0
2012-07-17 14:20:00,38.34,38.39,38.34,38.38,59800.0,27.5248,27.5607,27.5248,27.5535,59800.0
2012-07-17 14:25:00,38.37,38.38,38.33,38.34,12000.0,27.5463,27.5535,27.5176,27.5248,12000.0
2012-07-17 14:30:00,38.35,38.36,38.32,38.35,12400.0,27.5319,27.5391,27.5104,27.5319,12400.0
2012-07-17 14:35:00,38.35,38.36,38.3,38.31,13500.0,27.5319,27.5391,27.496,27.5032,13500.0
2012-07-17 14:40:00,38.31,38.34,38.31,38.34,8200.0,27.5032,27.5248,27.5032,27.5248,8200.0
2012-07-17 14:45:00,38.34,38.36,38.3,38.32,21400.0,27.5248,27.5391,27.496,27.5104,21400.0
2012-07-17 14:50:00,38.32,38.33,38.29,38.3,10500.0,27.5104,27.5176,27.4889,27.496,10500.0
2012-07-17 14:55:00,38.31,38.36,38.3,38.32,35200.0,27.5032,27.5391,27.496,27.5104,35200.0
2012-07-17 15:00:00,38.32,38.32,38.29,38.29,19400.0,27.5104,27.5104,27.4889,27.4889,19400.0
2012-07-17 15:05:00,38.29,38.31,38.27,38.28,20400.0,27.4889,27.5032,27.4745,27.4817,20400.0
2012-07-17 15:10:00,38.28,38.3,38.27,38.27,19500.0,27.4817,27.496,27.4745,27.4745,19500.0
2012-07-17 15:15:00,38.27,38.31,38.26,38.28,22200.0,27.4745,27.5032,27.4673,27.4817,22200.0
2012-07-17 15:20:00,38.29,38.31,38.28,38.29,17800.0,27.4889,27.5032,27.4817,27.4889,17800.0
2012-07-17 15:25:00,38.29,38.29,38.26,38.29,25400.0,27.4889,27.4889,27.4673,27.4889,25400.0
2012-07-17 15:30:00,38.28,38.3,38.28,38.29,20200.0,27.4817,27.496,27.4817,27.4889,20200.0
2012-07-17 15:35:00,38.29,38.3,38.19,38.19,49800.0,27.4889,27.496,27.4171,27.4171,49800.0
2012-07-17 15:40:00,38.19,38.25,38.18,38.18,46000.0,27.4171,27.4601,27.4099,27.4099,46000.0
2012-07-17 15:45:00,38.18,38.21,38.15,38.21,71300.0,27.4099,27.4314,27.3884,27.4314,71300.0
2012-07-17 15:50:00,38.21,38.26,38.2,38.23,75900.0,27.4314,27.4673,27.4243,27.4458,75900.0
2012-07-17 15:55:00,38.24,38.28,38.21,38.27,140700.0,27.453,27.4817,27.4314,27.4745,140700.0
2012-07-18 09:30:00,38.04,38.2,38.02,38.2,18300.0,27.3094,27.4243,27.295,27.4243,18300.0
2012-07-18 09:35:00,38.2,38.38,38.18,38.3,35000.0,27.4243,27.5535,27.4099,27.496,35000.0
2012-07-18 09:40:00,38.29,38.31,38.13,38.19,20100.0,27.4889,27.5032,27.374,27.4171,20100.0
2012-07-18 09:45:00,38.21,38.24,38.1,38.13,17500.0,27.4314,27.453,27.3525,27.374,17500.0
2012-07-18 09:50:00,38.14,38.33,38.14,38.31,10600.0,27.3812,27.5176,27.3812,27.5032,10600.0
2012-07-18 09:55:00,38.36,38.49,38.32,38.32,18600.0,27.5391,27.6324,27.5104,27.5104,18600.0
2012-07-18 10:00:00,38.32,38.54,38.32,38.52,23800.0,27.5104,27.6683,27.5104,27.654,23800.0
2012-07-18 10:05:00,38.53,38.54,38.45,38.46,23300.0,27.6612,27.6683,27.6037,27.6109,23300.0
2012-07-18 10:10:00,38.46,38.56,38.46,38.52,30500.0,27.6109,27.6827,27.6109,27.654,30500.0
2012-07-18 10:15:00,38.53,38.55,38.45,38.45,11800.0,27.6612,27.6755,27.6037,27.6037,11800.0
2012-07-18 10:20:00,38.46,38.5,38.39,38.4,20900.0,27.6109,27.6396,27.5607,27.5678,20900.0
2012-07-18 10:25:00,38.39,38.46,38.37,38.46,9100.0,27.5607,27.6109,27.5463,27.6109,9100.0
2012-07-18 10:30:00,38.48,38.49,38.39,38.39,15900.0,27.6253,27.6324,27.5607,27.5607,15900.0
2012-07-18 10:35:00,38.38,38.5,38.37,38.48,22300.0,27.5535,27.6396,27.5463,27.6253,22300.0
2012-07-18 10:40:00,38.48,38.61,38.48,38.61,21600.0,27.6253,27.7186,27.6253,27.7186,21600.0
2012-07-18 10:45:00,38.62,38.63,38.53,38.57,16700.0,27.7258,27.733,27.6612,27.6899,16700.0
2012-07-18 10:50:00,38.57,38.59,38.53,38.53,10800.0,27.6899,27.7042,27.6612,27.6612,10800.0
2012-07-18 10:55:00,38.53,38.6,38.53,38.57,13400.0,27.6612,27.7114,27.6612,27.6899,13400.0
2012-07-18 11:00:00,38.57,38.58,38.52,38.52,10800.0,27.6899,27.6971,27.654,27.654,10800.0
2012-07-18 11:05:00,38.51,38.56,38.47,38.48,13200.0,27.6468,27.6827,27.6181,27.6253,13200.0
2012-07-18 11:10:00,38.47,38.47,38.37,38.39,24000.0,27.6181,27.6181,27.5463,27.5607,24000.0
2012-07-18 11:15:00,38.39,38.4,38.36,38.39,16300.0,27.5607,27.5678,27.5391,27.5607,16300.0
2012-07-18 11:20:00,38.39,38.41,38.36,38.41,9500.0,27.5607,27.575,27.5391,27.575,9500.0
2012-07-18 11:25:00,38.42,38.45,38.42,38.45,8700.0,27.5822,27.6037,27.5822,27.6037,8700.0
2012-07-18 11:30:00,38.45,38.49,38.44,38.47,15900.0,27.6037,27.6324,27.5965,27.6181,15900.0
2012-07-18 11:35:00,38.47,38.54,38.47,38.52,14600.0,27.6181,27.6683,27.6181,27.654,14600.0
2012-07-18 11:40:00,38.51,38.58,38.5,38.57,14900.0,27.6468,27.6971,27.6396,27.6899,14900.0
2012-07-18 11:45:00,38.57,38.58,38.55,38.57,9600.0,27.6899,27.6971,27.6755,27.6899,9600.0
2012-07-18 11:50:00,38.58,38.58,38.49,38.5,26700.0,27.6971,27.6971,27.6324,27.6396,26700.0
2012-07-18 11:55:00,38.5,38.52,38.49,38.5,15800.0,27.6396,27.654,27.6324,27.6396,15800.0
2012-07-18 12:00:00,38.5,38.61,38.5,38.6,46000.0,27.6396,27.7186,27.6396,27.7114,46000.0
2012-07-18 12:05:00,38.6,38.65,38.58,38.65,15800.0,27.7114,27.7473,27.6971,27.7473,15800.0
2012-07-18 12:10:00,38.65,38.69,38.65,38.68,22300.0,27.7473,27.776,27.7473,27.7688,22300.0
2012-07-18 12:15:00,38.68,38.77,38.68,38.76,35600.0,27.7688,27.8335,27.7688,27.8263,35600.0
2012-07-18 12:20:00,38.76,38.8,38.74,38.74,26700.0,27.8263,27.855,27.8119,27.8119,26700.0
2012-07-18 12:25:00,38.75,38.76,38.71,38.71,23100.0,27.8191,27.8263,27.7904,27.7904,23100.0
2012-07-18 12:30:00,38.71,38.76,38.7,38.74,18300.0,27.7904,27.8263,27.7832,27.8119,18300.0
2012-07-18 12:35:00,38.74,38.76,38.72,38.75,17200.0,27.8119,27.8263,27.7976,27.8191,17200.0
2012-07-18 12:40:00,38.74,38.76,38.74,38.75,12200.0,27.8119,27.8263,27.8119,27.8191,12200.0
2012-07-18 12:45:00,38.75,38.76,38.74,38.76,2800.0,27.8191,27.8263,27.8119,27.8263,2800.0
2012-07-18 12:50:00,38.76,38.77,38.74,38.77,12100.0,27.8263,27.8335,27.8119,27.8335,12100.0
2012-07-18 12:55:00,38.77,38.77,38.73,38.73,20200.0,27.8335,27.8335,27.8047,27.8047,20200.0
2012-07-18 13:00:00,38.74,38.76,38.7,38.71,25500.0,27.8119,27.8263,27.7832,27.7904,25500.0
2012-07-18 13:05:00,38.71,38.71,38.66,38.68,12100.0,27.7904,27.7904,27.7545,27.7688,12100.0
2012-07-18 13:10:00,38.67,38.69,38.65,38.68,10300.0,27.7617,27.776,27.7473,27.7688,10300.0
2012-07-18 13:15:00,38.68,38.7,38.68,38.7,13200.0,27.7688,27.7832,27.7688,27.7832,13200.0
2012-07-18 13:20:00,38.69,38.73,38.69,38.72,19200.0,27.776,27.8047,27.776,27.7976,19200.0
2012-07-18 13:25:00,38.73,38.73,38.69,38.72,19900.0,27.8047,27.8047,27.776,27.7976,19900.0
2012-07-18 13:30:00,38.72,38.72,38.69,38.7,16900.0,27.7976,27.7976,27.776,27.7832,16900.0
2012-07-18 13:35:00,38.69,38.71,38.64,38.65,20900.0,27.776,27.7904,27.7401,27.7473,20900.0
2012-07-18 13:40:00,38.65,38.66,38.62,38.63,11100.0,27.7473,27.7545,27.7258,27.733,11100.0
2012-07-18 13:45:00,38.63,38.64,38.62,38.63,6800.0,27.733,27.7401,27.7258,27.733,6800.0
2012-07-18 13:50:00,38.63,38.64,38.59,38.6,27800.0,27.733,27.7401,27.7042,27.7114,27800.0
2012-07-18 13:55:00,38.6,38.62,38.57,38.61,23500.0,27.7114,27.7258,27.6899,27.7186,23500.0
2012-07-18 14:00:00,38.62,38.66,38.61,38.64,20700.0,27.7258,27.7545,27.7186,27.7401,20700.0
2012-07-18 14:05:00,38.64,38.69,38.64,38.65,14200.0,27.7401,27.776,27.7401,27.7473,14200.0
2012-07-18 14:10:00,38.66,38.67,38.65,38.66,10600.0,27.7545,27.7617,27.7473,27.7545,10600.0
2012-07-18 14:15:00,38.65,38.7,38.65,38.67,18500.0,27.7473,27.7832,27.7473,27.7617,18500.0
2012-07-18 14:20:00,38.68,38.69,38.63,38.65,28400.0,27.7688,27.776,27.733,27.7473,28400.0
2012-07-18 14:25:00,38.65,38.68,38.63,38.67,18700.0,27.7473,27.7688,27.733,27.7617,18700.0
2012-07-18 14:30:00,38.66,38.67,38.6,38.61,20200.0,27.7545,27.7617,27.7114,27.7186,20200.0
2012-07-18 14:35:00,38.61,38.61,38.54,38.54,19700.0,27.7186,27.7186,27.6683,27.6683,19700.0
2012-07-18 14:40:00,38.55,38.56,38.42,38.43,21600.0,27.6755,27.6827,27.5822,27.5894,21600.0
2012-07-18 14:45:00,38.45,38.47,38.44,38.46,13500.0,27.6037,27.6181,27.5965,27.6109,13500.0
2012-07-18 14:50:00,38.45,38.45,38.42,38.45,15600.0,27.6037,27.6037,27.5822,27.6037,15600.0
2012-07-18 14:55:00,38.44,38.5,38.43,38.5,21600.0,27.5965,27.6396,27.5894,27.6396,21600.0
2012-07-18 15:00:00,38.49,38.58,38.49,38.58,23400.0,27.6324,27.6971,27.6324,27.6971,23400.0
2012-07-18 15:05:00,38.58,38.58,38.55,38.57,24100.0,27.6971,27.6971,27.6755,27.6899,24100.0
2012-07-18 15:10:00,38.57,38.65,38.56,38.65,28100.0,27.6899,27.7473,27.6827,27.7473,28100.0
2012-07-18 15:15:00,38.64,38.64,38.6,38.61,21500.0,27.7401,27.7401,27.7114,27.7186,21500.0
2012-07-18 15:20:00,38.61,38.66,38.6,38.6,32300.0,27.7186,27.7545,27.7114,27.7114,32300.0
2012-07-18 15:25:00,38.6,38.63,38.58,38.59,36900.0,27.7114,27.733,27.6971,27.7042,36900.0
2012-07-18 15:30:00,38.6,38.68,38.6,38.64,48200.0,27.7114,27.7688,27.7114,27.7401,48200.0
2012-07-18 15:35:00,38.65,38.69,38.64,38.68,54200.0,27.7473,27.776,27.7401,27.7688,54200.0
2012-07-18 15:40:00,38.68,38.79,38.68,38.74,84700.0,27.7688,27.8478,27.7688,27.8119,84700.0
2012-07-18 15:45:00,38.74,38.75,38.66,38.68,79900.0,27.8119,27.8191,27.7545,27.7688,79900.0
2012-07-18 15:50:00,38.66,38.68,38.57,38.61,121300.0,27.7545,27.7688,27.6899,27.7186,121300.0
2012-07-18 15:55:00,38.61,38.71,38.61,38.7,148800.0,27.7186,27.7904,27.7186,27.7832,148800.0
2012-07-19 09:30:00,37.98,38.25,37.75,38.2,58400.0,27.2663,27.4601,27.1012,27.4243,58400.0
2012-07-19 09:35:00,38.21,38.57,38.17,38.21,98500.0,27.4314,27.6899,27.4027,27.4314,98500.0
2012-07-19 09:40:00,38.21,38.38,38.2,38.35,56200.0,27.4314,27.5535,27.4243,27.5319,56200.0
2012-07-19 09:45:00,38.35,38.41,38.3,38.37,39100.0,27.5319,27.575,27.496,27.5463,39100.0
2012-07-19 09:50:00,38.38,38.48,38.37,38.44,44100.0,27.5535,27.6253,27.5463,27.5965,44100.0
2012-07-19 09:55:00,38.43,38.45,38.28,38.37,27200.0,27.5894,27.6037,27.4817,27.5463,27200.0
2012-07-19 10:00:00,38.33,38.35,38.03,38.05,74700.0,27.5176,27.5319,27.3022,27.3166,74700.0
2012-07-19 10:05:00,38.05,38.05,37.85,37.87,58400.0,27.3166,27.3166,27.173,27.1873,58400.0
2012-07-19 10:10:00,37.87,37.88,37.61,37.61,141100.0,27.1873,27.1945,27.0007,27.0007,141100.0
2012-07-19 10:15:00,37.61,37.73,37.61,37.71,103700.0,27.0007,27.0868,27.0007,27.0725,103700.0
2012-07-19 10:20:00,37.73,37.76,37.62,37.63,43300.0,27.0868,27.1084,27.0079,27.015,43300.0
2012-07-19 10:25:00,37.62,37.67,37.62,37.62,24700.0,27.0079,27.0438,27.0079,27.0079,24700.0
2012-07-19 10:30:00,37.64,37.8,37.64,37.8,60100.0,27.0222,27.1371,27.0222,27.1371,60100.0
2012-07-19 10:35:00,37.79,37.84,37.76,37.79,39000.0,27.1299,27.1658,27.1084,27.1299,39000.0
2012-07-19 10:40:00,37.79,37.81,37.75,37.8,23100.0,27.1299,27.1443,27.1012,27.1371,23100.0
2012-07-19 10:45:00,37.81,37.9,37.77,37.9,38100.0,27.1443,27.2089,27.1155,27.2089,38100.0
2012-07-19 10:50:00,37.9,37.92,37.86,37.9,17600.0,27.2089,27.2232,27.1802,27.2089,17600.0
2012-07-19 10:55:00,37.9,37.91,37.83,37.86,26800.0,27.2089,27.2161,27.1586,27.1802,26800.0
2012-07-19 11:00:00,37.86,37.95,37.84,37.86,29800.0,27.1802,27.2448,27.1658,27.1802,29800.0
2012-07-19 11:05:00,37.86,37.94,37.86,37.91,23600.0,27.1802,27.2376,27.1802,27.2161,23600.0
2012-07-19 11:10:00,37.9,37.92,37.84,37.88,26100.0,27.2089,27.2232,27.1658,27.1945,26100.0
2012-07-19 11:15:00,37.87,37.89,37.83,37.83,27800.0,27.1873,27.2017,27.1586,27.1586,27800.0
2012-07-19 11:20:00,37.83,37.84,37.8,37.82,32600.0,27.1586,27.1658,27.1371,27.1514,32600.0
2012-07-19 11:25:00,37.82,37.86,37.81,37.86,18500.0,27.1514,27.1802,27.1443,27.1802,18500.0
2012-07-19 11:30:00,37.86,37.9,37.86,37.89,23200.0,27.1802,27.2089,27.1802,27.2017,23200.0
2012-07-19 11:35:00,37.89,37.92,37.89,37.91,19400.0,27.2017,27.2232,27.2017,27.2161,19400.0
2012-07-19 11:40:00,37.91,37.94,37.9,37.91,18300.0,27.2161,27.2376,27.2089,27.2161,18300.0
2012-07-19 11:45:00,37.91,37.91,37.88,37.91,26700.0,27.2161,27.2161,27.1945,27.2161,26700.0
2012-07-19 11:50:00,37.91,37.92,37.88,37.89,20200.0,27.2161,27.2232,27.1945,27.2017,20200.0
2012-07-19 11:55:00,37.9,37.93,37.89,37.92,18200.0,27.2089,27.2304,27.2017,27.2232,18200.0
2012-07-19 12:00:00,37.92,37.98,37.92,37.97,21200.0,27.2232,27.2663,27.2232,27.2591,21200.0
2012-07-19 12:05:00,37.97,38.0,37.97,37.98,23700.0,27.2591,27.2807,27.2591,27.2663,23700.0
2012-07-19 12:10:00,37.97,37.99,37.97,37.98,19100.0,27.2591,27.2735,27.2591,27.2663,19100.0
2012-07-19 12:15:00,37.97,38.02,37.97,38.02,31000.0,27.2591,27.295,27.2591,27.295,31000.0
2012-07-19 12:20:00,38.02,38.04,37.97,38.03,23000.0,27.295,27.3094,27.2591,27.3022,23000.0
2012-07-19 12:25:00,38.02,38.08,38.01,38.04,24000.0,27.295,27.3381,27.2878,27.3094,24000.0
2012-07-19 12:30:00,38.05,38.06,38.04,38.05,20100.0,27.3166,27.3237,27.3094,27.3166,20100.0
2012-07-19 12:35:00,38.04,38.12,38.04,38.1,103600.0,27.3094,27.3668,27.3094,27.3525,103600.0
2012-07-19 12:40:00,38.09,38.11,38.04,38.04,19500.0,27.3453,27.3596,27.3094,27.3094,19500.0
2012-07-19 12:45:00,38.03,38.03,37.98,37.98,10100.0,27.3022,27.3022,27.2663,27.2663,10100.0
2012-07-19 12:50:00,37.98,38.0,37.94,37.96,32300.0,27.2663,27.2807,27.2376,27.252,32300.0
2012-07-19 12:55:00,37.95,38.02,37.95,38.0,55800.0,27.2448,27.295,27.2448,27.2807,55800.0
2012-07-19 13:00:00,38.0,38.03,37.99,38.03,8600.0,27.2807,27.3022,27.2735,27.3022,8600.0
2012-07-19 13:05:00,38.03,38.06,38.02,38.05,14200.0,27.3022,27.3237,27.295,27.3166,14200.0
2012-07-19 13:10:00,38.05,38.05,38.04,38.04,7900.0,27.3166,27.3166,27.3094,27.3094,7900.0
2012-07-19 13:15:00,38.05,38.09,38.03,38.04,24600.0,27.3166,27.3453,27.3022,27.3094,24600.0
2012-07-19 13:20:00,38.04,38.05,38.03,38.03,20400.0,27.3094,27.3166,27.3022,27.3022,20400.0
2012-07-19 13:25:00,38.03,38.08,38.01,38.07,25100.0,27.3022,27.3381,27.2878,27.3309,25100.0
2012-07-19 13:30:00,38.05,38.05,37.99,38.0,31100.0,27.3166,27.3166,27.2735,27.2807,31100.0
2012-07-19 13:35:00,38.0,38.07,37.98,38.02,28800.0,27.2807,27.3309,27.2663,27.295,28800.0
2012-07-19 13:40:00,38.02,38.04,38.02,38.03,3200.0,27.295,27.3094,27.295,27.3022,3200.0
2012-07-19 13:45:00,38.03,38.04,37.98,38.01,33000.0,27.3022,27.3094,27.2663,27.2878,33000.0
2012-07-19 13:50:00,38.0,38.02,37.99,38.0,20000.0,27.2807,27.295,27.2735,27.2807,20000.0
2012-07-19 13:55:00,38.0,38.0,37.93,37.99,46800.0,27.2807,27.2807,27.2304,27.2735,46800.0
2012-07-19 14:00:00,38.0,38.03,37.99,38.0,22500.0,27.2807,27.3022,27.2735,27.2807,22500.0
2012-07-19 14:05:00,37.99,38.02,37.96,38.02,25400.0,27.2735,27.295,27.252,27.295,25400.0
2012-07-19 14:10:00,38.02,38.04,38.0,38.03,14000.0,27.295,27.3094,27.2807,27.3022,14000.0
2012-07-19 14:15:00,38.04,38.05,38.03,38.04,6600.0,27.3094,27.3166,27.3022,27.3094,6600.0
2012-07-19 14:20:00,38.04,38.05,38.01,38.03,25600.0,27.3094,27.3166,27.2878,27.3022,25600.0
2012-07-19 14:25:00,38.04,38.05,38.02,38.05,15100.0,27.3094,27.3166,27.295,27.3166,15100.0
2012-07-19 14:30:00,38.05,38.1,38.04,38.09,25200.0,27.3166,27.3525,27.3094,27.3453,25200.0
2012-07-19 14:35:00,38.09,38.13,38.09,38.11,21900.0,27.3453,27.374,27.3453,27.3596,21900.0
2012-07-19 14:40:00,38.12,38.12,38.05,38.05,33800.0,27.3668,27.3668,27.3166,27.3166,33800.0
2012-07-19 14:45:00,38.06,38.07,38.04,38.04,45100.0,27.3237,27.3309,27.3094,27.3094,45100.0
2012-07-19 14:50:00,38.05,38.07,38.04,38.07,17700.0,27.3166,27.3309,27.3094,27.3309,17700.0
2012-07-19 14:55:00,38.07,38.1,38.06,38.09,33600.0,27.3309,27.3525,27.3237,27.3453,33600.0
2012-07-19 15:00:00,38.09,38.1,38.0,38.0,55800.0,27.3453,27.3525,27.2807,27.2807,55800.0
2012-07-19 15:05:00,38.0,38.05,37.99,38.05,27900.0,27.2807,27.3166,27.2735,27.3166,27900.0
2012-07-19 15:10:00,38.05,38.05,38.0,38.04,101100.0,27.3166,27.3166,27.2807,27.3094,101100.0
2012-07-19 15:15:00,38.05,38.07,38.01,38.03,21600.0,27.3166,27.3309,27.2878,27.3022,21600.0
2012-07-19 15:20:00,38.03,38.04,37.99,38.04,57900.0,27.3022,27.3094,27.2735,27.3094,57900.0
2012-07-19 15:25:00,38.05,38.07,38.02,38.05,79700.0,27.3166,27.3309,27.295,27.3166,79700.0
2012-07-19 15:30:00,38.06,38.07,38.04,38.04,44800.0,27.3237,27.3309,27.3094,27.3094,44800.0
2012-07-19 15:35:00,38.05,38.13,38.04,38.1,69300.0,27.3166,27.374,27.3094,27.3525,69300.0
2012-07-19 15:40:00,38.1,38.19,38.1,38.19,74700.0,27.3525,27.4171,27.3525,27.4171,74700.0
2012-07-19 15:45:00,38.19,38.27,38.19,38.26,121300.0,27.4171,27.4745,27.4171,27.4673,121300.0
2012-07-19 15:50:00,38.26,38.27,38.16,38.17,220200.0,27.4673,27.4745,27.3955,27.4027,220200.0
2012-07-19 15:55:00,38.16,38.22,38.16,38.22,292000.0,27.3955,27.4386,27.3955,27.4386,292000.0
2012-07-20 09:30:00,38.02,38.32,37.86,38.26,211100.0,27.295,27.5104,27.1802,27.4673,211100.0
2012-07-20 09:35:00,38.28,38.28,38.1,38.2,21300.0,27.4817,27.4817,27.3525,27.4243,21300.0
2012-07-20 09:40:00,38.18,38.25,38.02,38.02,23300.0,27.4099,27.4601,27.295,27.295,23300.0
2012-07-20 09:45:00,38.03,38.08,37.81,37.81,45500.0,27.3022,27.3381,27.1443,27.1443,45500.0
2012-07-20 09:50:00,37.81,37.87,37.69,37.74,43600.0,27.1443,27.1873,27.0581,27.094,43600.0
2012-07-20 09:55:00,37.75,37.82,37.72,37.74,32800.0,27.1012,27.1514,27.0797,27.094,32800.0
2012-07-20 10:00:00,37.74,37.77,37.68,37.7,41800.0,27.094,27.1155,27.0509,27.0653,41800.0
2012-07-20 10:05:00,37.7,37.71,37.63,37.65,35400.0,27.0653,27.0725,27.015,27.0294,35400.0
2012-07-20 10:10:00,37.65,37.68,37.58,37.59,30500.0,27.0294,27.0509,26.9791,26.9863,30500.0
2012-07-20 10:15:00,37.58,37.62,37.55,37.56,30900.0,26.9791,27.0079,26.9576,26.9648,30900.0
2012-07-20 10:20:00,37.57,37.58,37.5,37.52,29400.0,26.972,26.9791,26.9217,26.9361,29400.0
2012-07-20 10:25:00,37.52,37.65,37.51,37.63,40800.0,26.9361,27.0294,26.9289,27.015,40800.0
2012-07-20 10:30:00,37.63,37.64,37.5,37.51,33500.0,27.015,27.0222,26.9217,26.9289,33500.0
2012-07-20 10:35:00,37.51,37.54,37.48,37.54,23900.0,26.9289,26.9504,26.9074,26.9504,23900.0
2012-07-20 10:40:00,37.54,37.58,37.53,37.57,36000.0,26.9504,26.9791,26.9432,26.972,36000.0
2012-07-20 10:45:00,37.58,37.62,37.55,37.61,22800.0,26.9791,27.0079,26.9576,27.0007,22800.0
2012-07-20 10:50:00,37.61,37.66,37.59,37.64,28400.0,27.0007,27.0366,26.9863,27.0222,28400.0
2012-07-20 10:55:00,37.65,37.68,37.63,37.68,18400.0,27.0294,27.0509,27.015,27.0509,18400.0
2012-07-20 11:00:00,37.68,37.73,37.65,37.68,28300.0,27.0509,27.0868,27.0294,27.0509,28300.0
2012-07-20 11:05:00,37.67,37.72,37.59,37.63,32100.0,27.0438,27.0797,26.9863,27.015,32100.0
2012-07-20 11:10:00,37.63,37.66,37.6,37.61,25900.0,27.015,27.0366,26.9935,27.0007,25900.0
2012-07-20 11:15:00,37.62,37.64,37.59,37.6,58200.0,27.0079,27.0222,26.9863,26.9935,58200.0
2012-07-20 11:20:00,37.61,37.63,37.59,37.62,25800.0,27.0007,27.015,26.9863,27.0079,25800.0
2012-07-20 11:25:00,37.62,37.63,37.59,37.63,30000.0,27.0079,27.015,26.9863,27.015,30000.0
2012-07-20 11:30:00,37.62,37.63,37.55,37.56,24500.0,27.0079,27.015,26.9576,26.9648,24500.0
2012-07-20 11:35:00,37.56,37.63,37.55,37.61,22100.0,26.9648,27.015,26.9576,27.0007,22100.0
2012-07-20 11:40:00,37.61,37.63,37.6,37.6,16400.0,27.0007,27.015,26.9935,26.9935,16400.0
2012-07-20 11:45:00,37.6,37.69,37.58,37.69,29300.0,26.9935,27.0581,26.9791,27.0581,29300.0
2012-07-20 11:50:00,37.69,37.7,37.63,37.64,26500.0,27.0581,27.0653,27.015,27.0222,26500.0
2012-07-20 11:55:00,37.65,37.65,37.6,37.61,17200.0,27.0294,27.0294,26.9935,27.0007,17200.0
2012-07-20 12:00:00,37.61,37.62,37.6,37.61,23300.0,27.0007,27.0079,26.9935,27.0007,23300.0
2012-07-20 12:05:00,37.61,37.63,37.6,37.63,59200.0,27.0007,27.015,26.9935,27.015,59200.0
2012-07-20 12:10:00,37.63,37.68,37.63,37.68,13100.0,27.015,27.0509,27.015,27.0509,13100.0
2012-07-20 12:15:00,37.68,37.68,37.63,37.66,26400.0,27.0509,27.0509,27.015,27.0366,26400.0
2012-07-20 12:20:00,37.66,37.68,37.64,37.68,25900.0,27.0366,27.0509,27.0222,27.0509,25900.0
2012-07-20 12:25:00,37.68,37.71,37.67,37.7,23300.0,27.0509,27.0725,27.0438,27.0653,23300.0
2012-07-20 12:30:00,37.69,37.7,37.66,37.66,26900.0,27.0581,27.0653,27.0366,27.0366,26900.0
2012-07-20 12:35:00,37.66,37.7,37.65,37.69,54500.0,27.0366,27.0653,27.0294,27.0581,54500.0
2012-07-20 12:40:00,37.69,37.74,37.69,37.73,12200.0,27.0581,27.094,27.0581,27.0868,12200.0
2012-07-20 12:45:00,37.73,37.74,37.72,37.72,13400.0,27.0868,27.094,27.0797,27.0797,13400.0
2012-07-20 12:50:00,37.72,37.77,37.7,37.76,22600.0,27.0797,27.1155,27.0653,27.1084,22600.0
2012-07-20 12:55:00,37.76,37.81,37.76,37.81,41800.0,27.1084,27.1443,27.1084,27.1443,41800.0
2012-07-20 13:00:00,37.8,37.8,37.77,37.77,23900.0,27.1371,27.1371,27.1155,27.1155,23900.0
2012-07-20 13:05:00,37.78,37.79,37.76,37.78,15500.0,27.1227,27.1299,27.1084,27.1227,15500.0
2012-07-20 13:10:00,37.79,37.79,37.77,37.78,16200.0,27.1299,27.1299,27.1155,27.1227,16200.0
2012-07-20 13:15:00,37.77,37.78,37.76,37.78,11900.0,27.1155,27.1227,27.1084,27.1227,11900.0
2012-07-20 13:20:00,37.77,37.77,37.71,37.72,17300.0,27.1155,27.1155,27.0725,27.0797,17300.0
2012-07-20 13:25:00,37.71,37.72,37.66,37.68,30300.0,27.0725,27.0797,27.0366,27.0509,30300.0
2012-07-20 13:30:00,37.68,37.69,37.64,37.65,26200.0,27.0509,27.0581,27.0222,27.0294,26200.0
2012-07-20 13:35:00,37.65,37.69,37.64,37.68,26000.0,27.0294,27.0581,27.0222,27.0509,26000.0
2012-07-20 13:40:00,37.68,37.69,37.65,37.67,17200.0,27.0509,27.0581,27.0294,27.0438,17200.0
2012-07-20 13:45:00,37.66,37.67,37.65,37.66,12500.0,27.0366,27.0438,27.0294,27.0366,12500.0
2012-07-20 13:50:00,37.67,37.67,37.64,37.66,18900.0,27.0438,27.0438,27.0222,27.0366,18900.0
2012-07-20 13:55:00,37.66,37.68,37.65,37.67,24500.0,27.0366,27.0509,27.0294,27.0438,24500.0
2012-07-20 14:00:00,37.67,37.74,37.66,37.73,57200.0,27.0438,27.094,27.0366,27.0868,57200.0
2012-07-20 14:05:00,37.73,37.73,37.69,37.7,23400.0,27.0868,27.0868,27.0581,27.0653,23400.0
2012-07-20 14:10:00,37.69,37.72,37.68,37.7,20700.0,27.0581,27.0797,27.0509,27.0653,20700.0
2012-07-20 14:15:00,37.7,37.73,37.7,37.73,18200.0,27.0653,27.0868,27.0653,27.0868,18200.0
2012-07-20 14:20:00,37.73,37.73,37.69,37.7,32200.0,27.0868,27.0868,27.0581,27.0653,32200.0
2012-07-20 14:25:00,37.7,37.71,37.69,37.71,14500.0,27.0653,27.0725,27.0581,27.0725,14500.0
2012-07-20 14:30:00,37.7,37.7,37.67,37.7,47500.0,27.0653,27.0653,27.0438,27.0653,47500.0
2012-07-20 14:35:00,37.7,37.7,37.66,37.68,39700.0,27.0653,27.0653,27.0366,27.0509,39700.0
2012-07-20 14:40:00,37.67,37.68,37.67,37.67,14000.0,27.0438,27.0509,27.0438,27.0438,14000.0
2012-07-20 14:45:00,37.67,37.67,37.63,37.65,45400.0,27.0438,27.0438,27.015,27.0294,45400.0
2012-07-20 14:50:00,37.66,37.66,37.65,37.66,17100.0,27.0366,27.0366,27.0294,27.0366,17100.0
2012-07-20 14:55:00,37.66,37.73,37.65,37.73,69700.0,27.0366,27.0868,27.0294,27.0868,69700.0
2012-07-20 15:00:00,37.72,37.83,37.71,37.83,70000.0,27.0797,27.1586,27.0725,27.1586,70000.0
2012-07-20 15:05:00,37.83,38.01,37.82,38.0,120800.0,27.1586,27.2878,27.1514,27.2807,120800.0
2012-07-20 15:10:00,38.0,38.03,37.97,38.03,87400.0,27.2807,27.3022,27.2591,27.3022,87400.0
2012-07-20 15:15:00,38.04,38.05,38.0,38.02,54000.0,27.3094,27.3166,27.2807,27.295,54000.0
2012-07-20 15:20:00,38.02,38.06,38.01,38.06,51700.0,27.295,27.3237,27.2878,27.3237,51700.0
2012-07-20 15:25:00,38.06,38.1,38.04,38.09,61100.0,27.3237,27.3525,27.3094,27.3453,61100.0
2012-07-20 15:30:00,38.09,38.09,38.04,38.07,93700.0,27.3453,27.3453,27.3094,27.3309,93700.0
2012-07-20 15:35:00,38.08,38.17,38.08,38.16,103700.0,27.3381,27.4027,27.3381,27.3955,103700.0
2012-07-20 15:40:00,38.16,38.19,38.07,38.07,120000.0,27.3955,27.4171,27.3309,27.3309,120000.0
2012-07-20 15:45:00,38.08,38.11,38.0,38.07,173500.0,27.3381,27.3596,27.2807,27.3309,173500.0
2012-07-20 15:50:00,38.06,38.07,38.0,38.02,236700.0,27.3237,27.3309,27.2807,27.295,236700.0
2012-07-20 15:55:00,38.01,38.01,37.93,37.98,664100.0,27.2878,27.2878,27.2304,27.2663,664100.0
2012-07-23 09:30:00,37.63,37.63,37.0,37.1,141400.0,27.015,27.015,26.5628,26.6345,141400.0
2012-07-23 09:35:00,37.09,37.36,37.07,37.26,50700.0,26.6274,26.8212,26.613,26.7494,50700.0
2012-07-23 09:40:00,37.26,37.39,37.23,37.3,42200.0,26.7494,26.8427,26.7279,26.7781,42200.0
2012-07-23 09:45:00,37.3,37.37,37.26,37.36,40300.0,26.7781,26.8284,26.7494,26.8212,40300.0
2012-07-23 09:50:00,37.37,37.38,37.28,37.31,30000.0,26.8284,26.8356,26.7638,26.7853,30000.0
2012-07-23 09:55:00,37.31,37.45,37.31,37.44,39400.0,26.7853,26.8858,26.7853,26.8786,39400.0
2012-07-23 10:00:00,37.43,37.45,37.38,37.39,36600.0,26.8715,26.8858,26.8356,26.8427,36600.0
2012-07-23 10:05:00,37.4,37.45,37.35,37.39,34700.0,26.8499,26.8858,26.814,26.8427,34700.0
2012-07-23 10:10:00,37.39,37.44,37.36,37.42,35100.0,26.8427,26.8786,26.8212,26.8643,35100.0
2012-07-23 10:15:00,37.41,37.56,37.41,37.56,40500.0,26.8571,26.9648,26.8571,26.9648,40500.0
2012-07-23 10:20:00,37.56,37.67,37.53,37.67,46100.0,26.9648,27.0438,26.9432,27.0438,46100.0
2012-07-23 10:25:00,37.67,37.74,37.62,37.74,60300.0,27.0438,27.094,27.0079,27.094,60300.0
2012-07-23 10:30:00,37.73,37.74,37.65,37.67,45900.0,27.0868,27.094,27.0294,27.0438,45900.0
2012-07-23 10:35:00,37.67,37.77,37.67,37.75,34600.0,27.0438,27.1155,27.0438,27.1012,34600.0
2012-07-23 10:40:00,37.75,37.84,37.75,37.83,27500.0,27.1012,27.1658,27.1012,27.1586,27500.0
2012-07-23 10:45:00,37.83,37.86,37.82,37.84,31400.0,27.1586,27.1802,27.1514,27.1658,31400.0
2012-07-23 10:50:00,37.84,37.87,37.82,37.84,61200.0,27.1658,27.1873,27.1514,27.1658,61200.0
2012-07-23 10:55:00,37.84,37.84,37.73,37.78,27800.0,27.1658,27.1658,27.0868,27.1227,27800.0
2012-07-23 11:00:00,37.77,37.8,37.74,37.79,36600.0,27.1155,27.1371,27.094,27.1299,36600.0
2012-07-23 11:05:00,37.79,37.79,37.71,37.71,11800.0,27.1299,27.1299,27.0725,27.0725,11800.0
2012-07-23 11:10:00,37.71,37.75,37.71,37.74,26000.0,27.0725,27.1012,27.0725,27.094,26000.0
2012-07-23 11:15:00,37.74,37.75,37.71,37.75,49400.0,27.094,27.1012,27.0725,27.1012,49400.0
2012-07-23 11:20:00,37.75,37.75,37.73,37.74,31000.0,27.1012,27.1012,27.0868,27.094,31000.0
2012-07-23 11:25:00,37.73,37.75,37.71,37.75,11900.0,27.0868,27.1012,27.0725,27.1012,11900.0
2012-07-23 11:30:00,37.75,37.75,37.71,37.75,41300.0,27.1012,27.1012,27.0725,27.1012,41300.0
2012-07-23 11:35:00,37.75,37.78,37.72,37.75,22400.0,27.1012,27.1227,27.0797,27.1012,22400.0
2012-07-23 11:40:00,37.75,37.76,37.71,37.72,25500.0,27.1012,27.1084,27.0725,27.0797,25500.0
2012-07-23 11:45:00,37.72,37.77,37.72,37.75,14800.0,27.0797,27.1155,27.0797,27.1012,14800.0
2012-07-23 11:50:00,37.76,37.83,37.76,37.83,16500.0,27.1084,27.1586,27.1084,27.1586,16500.0
2012-07-23 11:55:00,37.85,37.86,37.82,37.82,9800.0,27.173,27.1802,27.1514,27.1514,9800.0
2012-07-23 12:00:00,37.81,37.81,37.71,37.72,21600.0,27.1443,27.1443,27.0725,27.0797,21600.0
2012-07-23 12:05:00,37.72,37.76,37.72,37.72,16900.0,27.0797,27.1084,27.0797,27.0797,16900.0
2012-07-23 12:10:00,37.73,37.75,37.69,37.7,17100.0,27.0868,27.1012,27.0581,27.0653,17100.0
2012-07-23 12:15:00,37.7,37.7,37.65,37.68,15900.0,27.0653,27.0653,27.0294,27.0509,15900.0
2012-07-23 12:20:00,37.67,37.68,37.64,37.66,19600.0,27.0438,27.0509,27.0222,27.0366,19600.0
2012-07-23 12:25:00,37.64,37.69,37.6,37.62,40300.0,27.0222,27.0581,26.9935,27.0079,40300.0
2012-07-23 12:30:00,37.62,37.66,37.59,37.66,16100.0,27.0079,27.0366,26.9863,27.0366,16100.0
2012-07-23 12:35:00,37.65,37.73,37.65,37.73,27800.0,27.0294,27.0868,27.0294,27.0868,27800.0
2012-07-23 12:40:00,37.73,37.8,37.71,37.8,25400.0,27.0868,27.1371,27.0725,27.1371,25400.0
2012-07-23 12:45:00,37.8,37.91,37.8,37.91,33000.0,27.1371,27.2161,27.1371,27.2161,33000.0
2012-07-23 12:50:00,37.91,37.96,37.9,37.96,20200.0,27.2161,27.252,27.2089,27.252,20200.0
2012-07-23 12:55:00,37.96,37.99,37.93,37.96,27900.0,27.252,27.2735,27.2304,27.252,27900.0
2012-07-23 13:00:00,37.96,37.96,37.89,37.92,21700.0,27.252,27.252,27.2017,27.2232,21700.0
2012-07-23 13:05:00,37.92,37.94,37.9,37.94,13500.0,27.2232,27.2376,27.2089,27.2376,13500.0
2012-07-23 13:10:00,37.94,37.95,37.9,37.93,18800.0,27.2376,27.2448,27.2089,27.2304,18800.0
2012-07-23 13:15:00,37.93,38.02,37.93,38.02,44300.0,27.2304,27.295,27.2304,27.295,44300.0
2012-07-23 13:20:00,38.02,38.07,38.02,38.07,29100.0,27.295,27.3309,27.295,27.3309,29100.0
2012-07-23 13:25:00,38.05,38.09,37.99,37.99,30300.0,27.3166,27.3453,27.2735,27.2735,30300.0
2012-07-23 13:30:00,37.99,38.0,37.97,37.99,16800.0,27.2735,27.2807,27.2591,27.2735,16800.0
2012-07-23 13:35:00,37.99,37.99,37.95,37.97,15300.0,27.2735,27.2735,27.2448,27.2591,15300.0
2012-07-23 13:40:00,37.97,38.03,37.95,38.03,25100.0,27.2591,27.3022,27.2448,27.3022,25100.0
2012-07-23 13:45:00,38.03,38.03,37.99,38.02,21300.0,27.3022,27.3022,27.2735,27.295,21300.0
2012-07-23 13:50:00,38.02,38.03,37.99,38.0,22100.0,27.295,27.3022,27.2735,27.2807,22100.0
2012-07-23 13:55:00,38.01,38.02,37.98,38.01,24900.0,27.2878,27.295,27.2663,27.2878,24900.0
2012-07-23 14:00:00,38.01,38.03,37.99,37.99,19500.0,27.2878,27.3022,27.2735,27.2735,19500.0
2012-07-23 14:05:00,37.99,38.06,37.99,37.99,34200.0,27.2735,27.3237,27.2735,27.2735,34200.0
2012-07-23 14:10:00,38.0,38.03,37.98,38.0,36000.0,27.2807,27.3022,27.2663,27.2807,36000.0
2012-07-23 14:15:00,38.0,38.01,37.98,37.98,24300.0,27.2807,27.2878,27.2663,27.2663,24300.0
2012-07-23 14:20:00,37.98,37.99,37.94,37.95,54500.0,27.2663,27.2735,27.2376,27.2448,54500.0
2012-07-23 14:25:00,37.95,37.95,37.85,37.86,19700.0,27.2448,27.2448,27.173,27.1802,19700.0
2012-07-23 14:30:00,37.87,37.92,37.84,37.89,23000.0,27.1873,27.2232,27.1658,27.2017,23000.0
2012-07-23 14:35:00,37.89,37.9,37.84,37.85,19100.0,27.2017,27.2089,27.1658,27.173,19100.0
2012-07-23 14:40:00,37.85,37.88,37.85,37.86,24700.0,27.173,27.1945,27.173,27.1802,24700.0
2012-07-23 14:45:00,37.85,37.86,37.85,37.85,20700.0,27.173,27.1802,27.173,27.173,20700.0
2012-07-23 14:50:00,37.86,37.88,37.85,37.85,51700.0,27.1802,27.1945,27.173,27.173,51700.0
2012-07-23 14:55:00,37.85,37.87,37.84,37.86,28700.0,27.173,27.1873,27.1658,27.1802,28700.0
2012-07-23 15:00:00,37.86,37.86,37.77,37.77,43300.0,27.1802,27.1802,27.1155,27.1155,43300.0
2012-07-23 15:05:00,37.77,37.83,37.76,37.81,31300.0,27.1155,27.1586,27.1084,27.1443,31300.0
2012-07-23 15:10:00,37.81,37.82,37.72,37.73,23700.0,27.1443,27.1514,27.0797,27.0868,23700.0
2012-07-23 15:15:00,37.74,37.77,37.73,37.76,25800.0,27.094,27.1155,27.0868,27.1084,25800.0
2012-07-23 15:20:00,37.77,37.81,37.75,37.81,33900.0,27.1155,27.1443,27.1012,27.1443,33900.0
2012-07-23 15:25:00,37.81,37.93,37.8,37.93,52000.0,27.1443,27.2304,27.1371,27.2304,52000.0
2012-07-23 15:30:00,37.93,37.97,37.93,37.94,56600.0,27.2304,27.2591,27.2304,27.2376,56600.0
2012-07-23 15:35:00,37.95,37.96,37.94,37.94,37600.0,27.2448,27.252,27.2376,27.2376,37600.0
2012-07-23 15:40:00,37.95,37.95,37.89,37.89,52400.0,27.2448,27.2448,27.2017,27.2017,52400.0
2012-07-23 15:45:00,37.89,37.95,37.89,37.9,49400.0,27.2017,27.2448,27.2017,27.2089,49400.0
2012-07-23 15:50:00,37.9,37.91,37.84,37.87,52500.0,27.2089,27.2161,27.1658,27.1873,52500.0
2012-07-23 15:55:00,37.88,37.91,37.85,37.86,121800.0,27.1945,27.2161,27.173,27.1802,121800.0
2012-07-24 09:30:00,37.8,38.19,37.76,37.87,50000.0,27.1371,27.4171,27.1084,27.1873,50000.0
2012-07-24 09:35:00,37.85,37.89,37.79,37.85,15000.0,27.173,27.2017,27.1299,27.173,15000.0
2012-07-24 09:40:00,37.85,37.87,37.81,37.87,21700.0,27.173,27.1873,27.1443,27.1873,21700.0
2012-07-24 09:45:00,37.86,37.88,37.82,37.85,59600.0,27.1802,27.1945,27.1514,27.173,59600.0
2012-07-24 09:50:00,37.85,37.85,37.63,37.64,19700.0,27.173,27.173,27.015,27.0222,19700.0
2012-07-24 09:55:00,37.63,37.7,37.58,37.7,30500.0,27.015,27.0653,26.9791,27.0653,30500.0
2012-07-24 10:00:00,37.7,37.72,37.66,37.69,34300.0,27.0653,27.0797,27.0366,27.0581,34300.0
2012-07-24 10:05:00,37.69,37.74,37.69,37.73,60000.0,27.0581,27.094,27.0581,27.0868,60000.0
2012-07-24 10:10:00,37.73,37.74,37.62,37.63,22400.0,27.0868,27.094,27.0079,27.015,22400.0
2012-07-24 10:15:00,37.63,37.64,37.5,37.51,9000.0,27.015,27.0222,26.9217,26.9289,9000.0
2012-07-24 10:20:00,37.5,37.57,37.46,37.53,20500.0,26.9217,26.972,26.893,26.9432,20500.0
2012-07-24 10:25:00,37.52,37.54,37.47,37.52,16200.0,26.9361,26.9504,26.9002,26.9361,16200.0
2012-07-24 10:30:00,37.52,37.6,37.49,37.6,10900.0,26.9361,26.9935,26.9145,26.9935,10900.0
2012-07-24 10:35:00,37.59,37.67,37.59,37.67,9600.0,26.9863,27.0438,26.9863,27.0438,9600.0
2012-07-24 10:40:00,37.67,37.68,37.61,37.65,17200.0,27.0438,27.0509,27.0007,27.0294,17200.0
2012-07-24 10:45:00,37.65,37.66,37.59,37.59,28800.0,27.0294,27.0366,26.9863,26.9863,28800.0
2012-07-24 10:50:00,37.6,37.69,37.58,37.66,12200.0,26.9935,27.0581,26.9791,27.0366,12200.0
2012-07-24 10:55:00,37.66,37.67,37.62,37.63,17000.0,27.0366,27.0438,27.0079,27.015,17000.0
2012-07-24 11:00:00,37.61,37.63,37.56,37.63,16900.0,27.0007,27.015,26.9648,27.015,16900.0
2012-07-24 11:05:00,37.63,37.63,37.55,37.58,8500.0,27.015,27.015,26.9576,26.9791,8500.0
2012-07-24 11:10:00,37.58,37.59,37.49,37.54,43700.0,26.9791,26.9863,26.9145,26.9504,43700.0
2012-07-24 11:15:00,37.55,37.62,37.54,37.62,14700.0,26.9576,27.0079,26.9504,27.0079,14700.0
2012-07-24 11:20:00,37.63,37.68,37.61,37.62,17900.0,27.015,27.0509,27.0007,27.0079,17900.0
2012-07-24 11:25:00,37.63,37.66,37.6,37.6,17000.0,27.015,27.0366,26.9935,26.9935,17000.0
2012-07-24 11:30:00,37.6,37.62,37.5,37.52,22200.0,26.9935,27.0079,26.9217,26.9361,22200.0
2012-07-24 11:35:00,37.52,37.52,37.4,37.43,44900.0,26.9361,26.9361,26.8499,26.8715,44900.0
2012-07-24 11:40:00,37.45,37.45,37.38,37.38,14700.0,26.8858,26.8858,26.8356,26.8356,14700.0
2012-07-24 11:45:00,37.4,37.43,37.38,37.42,23300.0,26.8499,26.8715,26.8356,26.8643,23300.0
2012-07-24 11:50:00,37.41,37.41,37.36,37.37,11200.0,26.8571,26.8571,26.8212,26.8284,11200.0
2012-07-24 11:55:00,37.38,37.39,37.29,37.31,7700.0,26.8356,26.8427,26.771,26.7853,7700.0
2012-07-24 12:00:00,37.31,37.31,37.17,37.19,23000.0,26.7853,26.7853,26.6848,26.6992,23000.0
2012-07-24 12:05:00,37.18,37.23,37.16,37.2,24000.0,26.692,26.7279,26.6776,26.7063,24000.0
2012-07-24 12:10:00,37.2,37.23,37.18,37.19,20200.0,26.7063,26.7279,26.692,26.6992,20200.0
2012-07-24 12:15:00,37.19,37.21,37.17,37.18,13000.0,26.6992,26.7135,26.6848,26.692,13000.0
2012-07-24 12:20:00,37.17,37.17,37.06,37.1,26300.0,26.6848,26.6848,26.6058,26.6345,26300.0
2012-07-24 12:25:00,37.1,37.16,37.08,37.14,16900.0,26.6345,26.6776,26.6202,26.6633,16900.0
2012-07-24 12:30:00,37.15,37.15,37.1,37.12,22400.0,26.6704,26.6704,26.6345,26.6489,22400.0
2012-07-24 12:35:00,37.12,37.19,37.08,37.17,29800.0,26.6489,26.6992,26.6202,26.6848,29800.0
2012-07-24 12:40:00,37.17,37.19,37.14,37.18,11500.0,26.6848,26.6992,26.6633,26.692,11500.0
2012-07-24 12:45:00,37.18,37.19,37.14,37.15,15500.0,26.692,26.6992,26.6633,26.6704,15500.0
2012-07-24 12:50:00,37.14,37.15,37.1,37.12,14000.0,26.6633,26.6704,26.6345,26.6489,14000.0
2012-07-24 12:55:00,37.12,37.19,37.1,37.19,10600.0,26.6489,26.6992,26.6345,26.6992,10600.0
2012-07-24 13:00:00,37.17,37.18,37.14,37.15,12500.0,26.6848,26.692,26.6633,26.6704,12500.0
2012-07-24 13:05:00,37.14,37.15,37.06,37.06,17000.0,26.6633,26.6704,26.6058,26.6058,17000.0
2012-07-24 13:10:00,37.05,37.12,37.05,37.11,14700.0,26.5987,26.6489,26.5987,26.6417,14700.0
2012-07-24 13:15:00,37.1,37.11,37.02,37.03,30500.0,26.6345,26.6417,26.5771,26.5843,30500.0
2012-07-24 13:20:00,37.02,37.05,37.02,37.02,8100.0,26.5771,26.5987,26.5771,26.5771,8100.0
2012-07-24 13:25:00,37.03,37.04,37.0,37.01,13300.0,26.5843,26.5915,26.5628,26.5699,13300.0
2012-07-24 13:30:00,37.0,37.02,36.98,37.01,11900.0,26.5628,26.5771,26.5484,26.5699,11900.0
2012-07-24 13:35:00,37.04,37.07,37.03,37.05,18700.0,26.5915,26.613,26.5843,26.5987,18700.0
2012-07-24 13:40:00,37.04,37.05,37.02,37.02,13700.0,26.5915,26.5987,26.5771,26.5771,13700.0
2012-07-24 13:45:00,37.03,37.07,37.03,37.03,11200.0,26.5843,26.613,26.5843,26.5843,11200.0
2012-07-24 13:50:00,37.03,37.12,37.03,37.1,23400.0,26.5843,26.6489,26.5843,26.6345,23400.0
2012-07-24 13:55:00,37.1,37.12,37.07,37.08,13400.0,26.6345,26.6489,26.613,26.6202,13400.0
2012-07-24 14:00:00,37.09,37.09,37.06,37.06,11600.0,26.6274,26.6274,26.6058,26.6058,11600.0
2012-07-24 14:05:00,37.06,37.09,37.05,37.07,16500.0,26.6058,26.6274,26.5987,26.613,16500.0
2012-07-24 14:10:00,37.06,37.08,37.05,37.07,15000.0,26.6058,26.6202,26.5987,26.613,15000.0
2012-07-24 14:15:00,37.06,37.09,37.05,37.05,15700.0,26.6058,26.6274,26.5987,26.5987,15700.0
2012-07-24 14:20:00,37.05,37.06,36.98,36.98,18800.0,26.5987,26.6058,26.5484,26.5484,18800.0
2012-07-24 14:25:00,36.98,36.98,36.89,36.9,18800.0,26.5484,26.5484,26.4838,26.491,18800.0
2012-07-24 14:30:00,36.89,36.94,36.87,36.93,15300.0,26.4838,26.5197,26.4694,26.5125,15300.0
2012-07-24 14:35:00,36.94,37.0,36.91,36.99,21200.0,26.5197,26.5628,26.4981,26.5556,21200.0
2012-07-24 14:40:00,36.99,36.99,36.96,36.98,12000.0,26.5556,26.5556,26.534,26.5484,12000.0
2012-07-24 14:45:00,36.98,36.99,36.93,36.93,12200.0,26.5484,26.5556,26.5125,26.5125,12200.0
2012-07-24 14:50:00,36.93,36.93,36.89,36.89,26700.0,26.5125,26.5125,26.4838,26.4838,26700.0
2012-07-24 14:55:00,36.89,36.91,36.87,36.91,17900.0,26.4838,26.4981,26.4694,26.4981,17900.0
2012-07-24 15:00:00,36.91,36.92,36.89,36.91,14800.0,26.4981,26.5053,26.4838,26.4981,14800.0
2012-07-24 15:05:00,36.92,36.94,36.85,36.86,21700.0,26.5053,26.5197,26.4551,26.4622,21700.0
2012-07-24 15:10:00,36.86,36.89,36.84,36.89,27600.0,26.4622,26.4838,26.4479,26.4838,27600.0
2012-07-24 15:15:00,36.88,36.89,36.84,36.86,21600.0,26.4766,26.4838,26.4479,26.4622,21600.0
2012-07-24 15:20:00,36.86,36.95,36.83,36.95,38800.0,26.4622,26.5269,26.4407,26.5269,38800.0
2012-07-24 15:25:00,36.97,37.04,36.93,37.04,28100.0,26.5412,26.5915,26.5125,26.5915,28100.0
2012-07-24 15:30:00,37.05,37.06,37.02,37.03,30800.0,26.5987,26.6058,26.5771,26.5843,30800.0
2012-07-24 15:35:00,37.03,37.08,36.98,37.07,28900.0,26.5843,26.6202,26.5484,26.613,28900.0
2012-07-24 15:40:00,37.08,37.1,37.0,37.0,55700.0,26.6202,26.6345,26.5628,26.5628,55700.0
2012-07-24 15:45:00,37.0,37.01,36.9,36.95,62700.0,26.5628,26.5699,26.491,26.5269,62700.0
2012-07-24 15:50:00,36.95,37.1,36.91,37.08,142000.0,26.5269,26.6345,26.4981,26.6202,142000.0
2012-07-24 15:55:00,37.09,37.14,37.05,37.09,187100.0,26.6274,26.6633,26.5987,26.6274,187100.0
2012-07-25 09:30:00,37.29,37.49,37.14,37.47,45200.0,26.771,26.9145,26.6633,26.9002,45200.0
2012-07-25 09:35:00,37.47,37.55,37.4,37.52,24500.0,26.9002,26.9576,26.8499,26.9361,24500.0
2012-07-25 09:40:00,37.5,37.52,37.42,37.43,12300.0,26.9217,26.9361,26.8643,26.8715,12300.0
2012-07-25 09:45:00,37.42,37.42,37.29,37.31,28100.0,26.8643,26.8643,26.771,26.7853,28100.0
2012-07-25 09:50:00,37.32,37.33,37.23,37.23,13400.0,26.7925,26.7997,26.7279,26.7279,13400.0
2012-07-25 09:55:00,37.23,37.31,37.2,37.26,14400.0,26.7279,26.7853,26.7063,26.7494,14400.0
2012-07-25 10:00:00,37.25,37.26,37.14,37.17,82400.0,26.7422,26.7494,26.6633,26.6848,82400.0
2012-07-25 10:05:00,37.17,37.23,37.12,37.16,16600.0,26.6848,26.7279,26.6489,26.6776,16600.0
2012-07-25 10:10:00,37.16,37.21,37.14,37.19,16100.0,26.6776,26.7135,26.6633,26.6992,16100.0
2012-07-25 10:15:00,37.2,37.3,37.2,37.22,11800.0,26.7063,26.7781,26.7063,26.7207,11800.0
2012-07-25 10:20:00,37.24,37.27,37.15,37.17,17600.0,26.7351,26.7566,26.6704,26.6848,17600.0
2012-07-25 10:25:00,37.17,37.18,37.11,37.14,12300.0,26.6848,26.692,26.6417,26.6633,12300.0
2012-07-25 10:30:00,37.13,37.13,37.0,37.01,20400.0,26.6561,26.6561,26.5628,26.5699,20400.0
2012-07-25 10:35:00,37.02,37.04,36.99,37.03,20000.0,26.5771,26.5915,26.5556,26.5843,20000.0
2012-07-25 10:40:00,37.03,37.15,37.03,37.14,21400.0,26.5843,26.6704,26.5843,26.6633,21400.0
2012-07-25 10:45:00,37.15,37.15,37.06,37.08,14600.0,26.6704,26.6704,26.6058,26.6202,14600.0
2012-07-25 10:50:00,37.08,37.09,36.9,36.9,17800.0,26.6202,26.6274,26.491,26.491,17800.0
2012-07-25 10:55:00,36.91,36.95,36.88,36.91,23100.0,26.4981,26.5269,26.4766,26.4981,23100.0
2012-07-25 11:00:00,36.91,36.98,36.9,36.97,32000.0,26.4981,26.5484,26.491,26.5412,32000.0
2012-07-25 11:05:00,36.97,36.98,36.93,36.96,12100.0,26.5412,26.5484,26.5125,26.534,12100.0
2012-07-25 11:10:00,36.95,36.99,36.95,36.99,8200.0,26.5269,26.5556,26.5269,26.5556,8200.0
2012-07-25 11:15:00,37.0,37.05,37.0,37.05,15600.0,26.5628,26.5987,26.5628,26.5987,15600.0
2012-07-25 11:20:00,37.04,37.08,37.03,37.04,12700.0,26.5915,26.6202,26.5843,26.5915,12700.0
2012-07-25 11:25:00,37.04,37.08,37.04,37.06,6900.0,26.5915,26.6202,26.5915,26.6058,6900.0
2012-07-25 11:30:00,37.06,37.06,37.02,37.05,7300.0,26.6058,26.6058,26.5771,26.5987,7300.0
2012-07-25 11:35:00,37.05,37.11,37.03,37.1,13300.0,26.5987,26.6417,26.5843,26.6345,13300.0
2012-07-25 11:40:00,37.09,37.09,37.01,37.03,15600.0,26.6274,26.6274,26.5699,26.5843,15600.0
2012-07-25 11:45:00,37.03,37.07,36.99,36.99,13000.0,26.5843,26.613,26.5556,26.5556,13000.0
2012-07-25 11:50:00,36.99,37.03,36.98,37.03,12000.0,26.5556,26.5843,26.5484,26.5843,12000.0
2012-07-25 11:55:00,37.03,37.03,36.96,36.97,10100.0,26.5843,26.5843,26.534,26.5412,10100.0
2012-07-25 12:00:00,36.97,37.04,36.97,37.04,9800.0,26.5412,26.5915,26.5412,26.5915,9800.0
2012-07-25 12:05:00,37.05,37.05,37.0,37.03,37600.0,26.5987,26.5987,26.5628,26.5843,37600.0
2012-07-25 12:10:00,37.03,37.04,36.92,36.92,48900.0,26.5843,26.5915,26.5053,26.5053,48900.0
2012-07-25 12:15:00,36.93,36.98,36.93,36.94,8200.0,26.5125,26.5484,26.5125,26.5197,8200.0
2012-07-25 12:20:00,36.94,36.98,36.94,36.96,6600.0,26.5197,26.5484,26.5197,26.534,6600.0
2012-07-25 12:25:00,36.97,36.98,36.94,36.96,7800.0,26.5412,26.5484,26.5197,26.534,7800.0
2012-07-25 12:30:00,36.95,36.98,36.94,36.94,15000.0,26.5269,26.5484,26.5197,26.5197,15000.0
2012-07-25 12:35:00,36.93,36.98,36.92,36.97,13500.0,26.5125,26.5484,26.5053,26.5412,13500.0
2012-07-25 12:40:00,36.97,36.99,36.94,36.99,10200.0,26.5412,26.5556,26.5197,26.5556,10200.0
2012-07-25 12:45:00,36.99,37.07,36.99,37.07,14100.0,26.5556,26.613,26.5556,26.613,14100.0
2012-07-25 12:50:00,37.06,37.12,37.04,37.1,8100.0,26.6058,26.6489,26.5915,26.6345,8100.0
2012-07-25 12:55:00,37.09,37.09,37.06,37.07,11100.0,26.6274,26.6274,26.6058,26.613,11100.0
2012-07-25 13:00:00,37.08,37.14,37.08,37.11,17500.0,26.6202,26.6633,26.6202,26.6417,17500.0
2012-07-25 13:05:00,37.1,37.12,37.1,37.12,10400.0,26.6345,26.6489,26.6345,26.6489,10400.0
2012-07-25 13:10:00,37.12,37.14,37.1,37.1,8400.0,26.6489,26.6633,26.6345,26.6345,8400.0
2012-07-25 13:15:00,37.11,37.16,37.11,37.14,18100.0,26.6417,26.6776,26.6417,26.6633,18100.0
2012-07-25 13:20:00,37.13,37.18,37.13,37.18,16200.0,26.6561,26.692,26.6561,26.692,16200.0
2012-07-25 13:25:00,37.18,37.21,37.17,37.18,7400.0,26.692,26.7135,26.6848,26.692,7400.0
2012-07-25 13:30:00,37.18,37.18,37.14,37.15,25800.0,26.692,26.692,26.6633,26.6704,25800.0
2012-07-25 13:35:00,37.14,37.24,37.13,37.22,46400.0,26.6633,26.7351,26.6561,26.7207,46400.0
2012-07-25 13:40:00,37.21,37.21,37.14,37.18,15100.0,26.7135,26.7135,26.6633,26.692,15100.0
2012-07-25 13:45:00,37.18,37.22,37.14,37.15,13400.0,26.692,26.7207,26.6633,26.6704,13400.0
2012-07-25 13:50:00,37.15,37.17,37.14,37.14,9600.0,26.6704,26.6848,26.6633,26.6633,9600.0
2012-07-25 13:55:00,37.14,37.17,37.13,37.17,7000.0,26.6633,26.6848,26.6561,26.6848,7000.0
2012-07-25 14:00:00,37.16,37.18,37.15,37.15,11000.0,26.6776,26.692,26.6704,26.6704,11000.0
2012-07-25 14:05:00,37.14,37.16,37.13,37.13,10600.0,26.6633,26.6776,26.6561,26.6561,10600.0
2012-07-25 14:10:00,37.13,37.16,37.11,37.15,9800.0,26.6561,26.6776,26.6417,26.6704,9800.0
2012-07-25 14:15:00,37.14,37.16,37.09,37.09,25000.0,26.6633,26.6776,26.6274,26.6274,25000.0
2012-07-25 14:20:00,37.09,37.12,37.09,37.11,12900.0,26.6274,26.6489,26.6274,26.6417,12900.0
2012-07-25 14:25:00,37.11,37.12,37.08,37.08,18000.0,26.6417,26.6489,26.6202,26.6202,18000.0
2012-07-25 14:30:00,37.09,37.11,37.06,37.06,13400.0,26.6274,26.6417,26.6058,26.6058,13400.0
2012-07-25 14:35:00,37.06,37.12,37.06,37.07,26400.0,26.6058,26.6489,26.6058,26.613,26400.0
2012-07-25 14:40:00,37.07,37.09,37.05,37.05,11800.0,26.613,26.6274,26.5987,26.5987,11800.0
2012-07-25 14:45:00,37.04,37.06,37.02,37.04,21800.0,26.5915,26.6058,26.5771,26.5915,21800.0
2012-07-25 14:50:00,37.04,37.06,37.01,37.02,26900.0,26.5915,26.6058,26.5699,26.5771,26900.0
2012-07-25 14:55:00,37.02,37.02,36.97,36.97,30100.0,26.5771,26.5771,26.5412,26.5412,30100.0
2012-07-25 15:00:00,36.97,36.99,36.95,36.96,21000.0,26.5412,26.5556,26.5269,26.534,21000.0
2012-07-25 15:05:00,36.97,36.99,36.94,36.99,16100.0,26.5412,26.5556,26.5197,26.5556,16100.0
2012-07-25 15:10:00,36.99,36.99,36.89,36.89,23900.0,26.5556,26.5556,26.4838,26.4838,23900.0
2012-07-25 15:15:00,36.89,36.91,36.87,36.87,23300.0,26.4838,26.4981,26.4694,26.4694,23300.0
2012-07-25 15:20:00,36.87,36.88,36.81,36.83,44100.0,26.4694,26.4766,26.4264,26.4407,44100.0
2012-07-25 15:25:00,36.83,36.87,36.77,36.87,34200.0,26.4407,26.4694,26.3976,26.4694,34200.0
2012-07-25 15:30:00,36.87,36.87,36.78,36.8,44500.0,26.4694,26.4694,26.4048,26.4192,44500.0
2012-07-25 15:35:00,36.81,36.85,36.81,36.84,36500.0,26.4264,26.4551,26.4264,26.4479,36500.0
2012-07-25 15:40:00,36.84,36.87,36.78,36.83,46300.0,26.4479,26.4694,26.4048,26.4407,46300.0
2012-07-25 15:45:00,36.84,36.84,36.77,36.83,37300.0,26.4479,26.4479,26.3976,26.4407,37300.0
2012-07-25 15:50:00,36.82,36.83,36.76,36.76,64900.0,26.4335,26.4407,26.3905,26.3905,64900.0
2012-07-25 15:55:00,36.77,36.82,36.77,36.81,117600.0,26.3976,26.4335,26.3976,26.4264,117600.0
2012-07-26 09:30:00,37.39,37.62,37.24,37.44,70300.0,26.8427,27.0079,26.7351,26.8786,70300.0
2012-07-26 09:35:00,37.46,37.49,37.2,37.2,31200.0,26.893,26.9145,26.7063,26.7063,31200.0
2012-07-26 09:40:00,37.25,37.29,37.15,37.22,33100.0,26.7422,26.771,26.6704,26.7207,33100.0
2012-07-26 09:45:00,37.21,37.22,37.05,37.07,53900.0,26.7135,26.7207,26.5987,26.613,53900.0
2012-07-26 09:50:00,37.08,37.27,37.08,37.27,55300.0,26.6202,26.7566,26.6202,26.7566,55300.0
2012-07-26 09:55:00,37.27,37.33,37.23,37.3,27600.0,26.7566,26.7997,26.7279,26.7781,27600.0
2012-07-26 10:00:00,37.3,37.34,37.23,37.31,35500.0,26.7781,26.8068,26.7279,26.7853,35500.0
2012-07-26 10:05:00,37.32,37.46,37.3,37.44,48500.0,26.7925,26.893,26.7781,26.8786,48500.0
2012-07-26 10:10:00,37.43,37.44,37.17,37.19,53600.0,26.8715,26.8786,26.6848,26.6992,53600.0
2012-07-26 10:15:00,37.19,37.22,37.12,37.14,20300.0,26.6992,26.7207,26.6489,26.6633,20300.0
2012-07-26 10:20:00,37.12,37.2,37.03,37.06,47300.0,26.6489,26.7063,26.5843,26.6058,47300.0
2012-07-26 10:25:00,37.06,37.11,37.04,37.07,28800.0,26.6058,26.6417,26.5915,26.613,28800.0
2012-07-26 10:30:00,37.06,37.1,37.02,37.04,48600.0,26.6058,26.6345,26.5771,26.5915,48600.0
2012-07-26 10:35:00,37.03,37.06,36.92,36.98,124300.0,26.5843,26.6058,26.5053,26.5484,124300.0
2012-07-26 10:40:00,36.99,37.04,36.91,36.93,51700.0,26.5556,26.5915,26.4981,26.5125,51700.0
2012-07-26 10:45:00,36.92,36.93,36.86,36.89,24400.0,26.5053,26.5125,26.4622,26.4838,24400.0
2012-07-26 10:50:00,36.9,36.91,36.87,36.89,58200.0,26.491,26.4981,26.4694,26.4838,58200.0
2012-07-26 10:55:00,36.89,36.98,36.88,36.97,53500.0,26.4838,26.5484,26.4766,26.5412,53500.0
2012-07-26 11:00:00,36.96,36.98,36.92,36.93,35600.0,26.534,26.5484,26.5053,26.5125,35600.0
2012-07-26 11:05:00,36.93,36.93,36.82,36.84,18300.0,26.5125,26.5125,26.4335,26.4479,18300.0
2012-07-26 11:10:00,36.85,36.94,36.84,36.92,16800.0,26.4551,26.5197,26.4479,26.5053,16800.0
2012-07-26 11:15:00,36.91,36.94,36.88,36.93,40900.0,26.4981,26.5197,26.4766,26.5125,40900.0
2012-07-26 11:20:00,36.94,36.95,36.88,36.91,33200.0,26.5197,26.5269,26.4766,26.4981,33200.0
2012-07-26 11:25:00,36.9,36.9,36.83,36.9,38800.0,26.491,26.491,26.4407,26.491,38800.0
2012-07-26 11:30:00,36.9,36.9,36.86,36.87,30800.0,26.491,26.491,26.4622,26.4694,30800.0
2012-07-26 11:35:00,36.86,36.87,36.73,36.75,153300.0,26.4622,26.4694,26.3689,26.3833,153300.0
2012-07-26 11:40:00,36.74,36.77,36.66,36.7,32000.0,26.3761,26.3976,26.3187,26.3474,32000.0
2012-07-26 11:45:00,36.7,36.71,36.61,36.68,62200.0,26.3474,26.3546,26.2828,26.333,62200.0
2012-07-26 11:50:00,36.7,36.71,36.69,36.7,15800.0,26.3474,26.3546,26.3402,26.3474,15800.0
2012-07-26 11:55:00,36.7,36.74,36.68,36.72,22700.0,26.3474,26.3761,26.333,26.3617,22700.0
2012-07-26 12:00:00,36.72,36.73,36.68,36.68,24700.0,26.3617,26.3689,26.333,26.333,24700.0
2012-07-26 12:05:00,36.67,36.76,36.65,36.73,21600.0,26.3258,26.3905,26.3115,26.3689,21600.0
2012-07-26 12:10:00,36.75,36.8,36.66,36.78,79400.0,26.3833,26.4192,26.3187,26.4048,79400.0
2012-07-26 12:15:00,36.78,36.82,36.7,36.82,118700.0,26.4048,26.4335,26.3474,26.4335,118700.0
2012-07-26 12:20:00,36.82,36.88,36.81,36.87,11800.0,26.4335,26.4766,26.4264,26.4694,11800.0
2012-07-26 12:25:00,36.87,36.91,36.82,36.82,19300.0,26.4694,26.4981,26.4335,26.4335,19300.0
2012-07-26 12:30:00,36.82,36.82,36.79,36.8,13000.0,26.4335,26.4335,26.412,26.4192,13000.0
2012-07-26 12:35:00,36.8,36.87,36.79,36.87,8400.0,26.4192,26.4694,26.412,26.4694,8400.0
2012-07-26 12:40:00,36.87,36.9,36.86,36.89,7600.0,26.4694,26.491,26.4622,26.4838,7600.0
2012-07-26 12:45:00,36.88,36.89,36.87,36.88,5000.0,26.4766,26.4838,26.4694,26.4766,5000.0
2012-07-26 12:50:00,36.88,36.92,36.86,36.92,14300.0,26.4766,26.5053,26.4622,26.5053,14300.0
2012-07-26 12:55:00,36.92,37.03,36.92,37.03,22100.0,26.5053,26.5843,26.5053,26.5843,22100.0
2012-07-26 13:00:00,37.02,37.12,37.02,37.12,9900.0,26.5771,26.6489,26.5771,26.6489,9900.0
2012-07-26 13:05:00,37.11,37.13,37.09,37.11,10700.0,26.6417,26.6561,26.6274,26.6417,10700.0
2012-07-26 13:10:00,37.11,37.16,37.08,37.16,16400.0,26.6417,26.6776,26.6202,26.6776,16400.0
2012-07-26 13:15:00,37.16,37.18,37.14,37.17,34100.0,26.6776,26.692,26.6633,26.6848,34100.0
2012-07-26 13:20:00,37.18,37.18,37.13,37.16,12200.0,26.692,26.692,26.6561,26.6776,12200.0
2012-07-26 13:25:00,37.16,37.25,37.16,37.23,23300.0,26.6776,26.7422,26.6776,26.7279,23300.0
2012-07-26 13:30:00,37.23,37.27,37.2,37.2,89000.0,26.7279,26.7566,26.7063,26.7063,89000.0
2012-07-26 13:35:00,37.2,37.27,37.2,37.27,26200.0,26.7063,26.7566,26.7063,26.7566,26200.0
2012-07-26 13:40:00,37.26,37.27,37.26,37.26,20500.0,26.7494,26.7566,26.7494,26.7494,20500.0
2012-07-26 13:45:00,37.26,37.27,37.25,37.26,26900.0,26.7494,26.7566,26.7422,26.7494,26900.0
2012-07-26 13:50:00,37.26,37.26,37.17,37.19,21000.0,26.7494,26.7494,26.6848,26.6992,21000.0
2012-07-26 13:55:00,37.19,37.22,37.19,37.2,6900.0,26.6992,26.7207,26.6992,26.7063,6900.0
2012-07-26 14:00:00,37.2,37.27,37.2,37.26,20400.0,26.7063,26.7566,26.7063,26.7494,20400.0
2012-07-26 14:05:00,37.27,37.29,37.25,37.28,12300.0,26.7566,26.771,26.7422,26.7638,12300.0
2012-07-26 14:10:00,37.28,37.31,37.28,37.28,14500.0,26.7638,26.7853,26.7638,26.7638,14500.0
2012-07-26 14:15:00,37.29,37.3,37.28,37.29,22400.0,26.771,26.7781,26.7638,26.771,22400.0
2012-07-26 14:20:00,37.28,37.32,37.27,37.31,23200.0,26.7638,26.7925,26.7566,26.7853,23200.0
2012-07-26 14:25:00,37.32,37.35,37.31,37.34,17400.0,26.7925,26.814,26.7853,26.8068,17400.0
2012-07-26 14:30:00,37.34,37.35,37.32,37.33,36200.0,26.8068,26.814,26.7925,26.7997,36200.0
2012-07-26 14:35:00,37.32,37.35,37.31,37.33,19000.0,26.7925,26.814,26.7853,26.7997,19000.0
2012-07-26 14:40:00,37.33,37.34,37.28,37.29,17900.0,26.7997,26.8068,26.7638,26.771,17900.0
2012-07-26 14:45:00,37.29,37.29,37.28,37.29,81700.0,26.771,26.771,26.7638,26.771,81700.0
2012-07-26 14:50:00,37.29,37.3,37.28,37.28,43400.0,26.771,26.7781,26.7638,26.7638,43400.0
2012-07-26 14:55:00,37.29,37.29,37.26,37.26,98600.0,26.771,26.771,26.7494,26.7494,98600.0
2012-07-26 15:00:00,37.26,37.27,37.25,37.25,31300.0,26.7494,26.7566,26.7422,26.7422,31300.0
2012-07-26 15:05:00,37.26,37.26,37.17,37.17,28100.0,26.7494,26.7494,26.6848,26.6848,28100.0
2012-07-26 15:10:00,37.18,37.23,37.17,37.21,35500.0,26.692,26.7279,26.6848,26.7135,35500.0
2012-07-26 15:15:00,37.21,37.22,37.18,37.18,25900.0,26.7135,26.7207,26.692,26.692,25900.0
2012-07-26 15:20:00,37.17,37.18,37.13,37.15,33300.0,26.6848,26.692,26.6561,26.6704,33300.0
2012-07-26 15:25:00,37.16,37.24,37.15,37.24,32200.0,26.6776,26.7351,26.6704,26.7351,32200.0
2012-07-26 15:30:00,37.23,37.27,37.21,37.26,26700.0,26.7279,26.7566,26.7135,26.7494,26700.0
2012-07-26 15:35:00,37.27,37.31,37.25,37.3,56800.0,26.7566,26.7853,26.7422,26.7781,56800.0
2012-07-26 15:40:00,37.31,37.39,37.3,37.39,60800.0,26.7853,26.8427,26.7781,26.8427,60800.0
2012-07-26 15:45:00,37.39,37.42,37.35,37.36,48000.0,26.8427,26.8643,26.814,26.8212,48000.0
2012-07-26 15:50:00,37.36,37.38,37.31,37.36,52400.0,26.8212,26.8356,26.7853,26.8212,52400.0
2012-07-26 15:55:00,37.36,37.36,37.27,37.29,114900.0,26.8212,26.8212,26.7566,26.771,114900.0
2012-07-27 09:30:00,37.63,37.74,37.38,37.47,26100.0,27.015,27.094,26.8356,26.9002,26100.0
2012-07-27 09:35:00,37.49,37.61,37.41,37.46,20200.0,26.9145,27.0007,26.8571,26.893,20200.0
2012-07-27 09:40:00,37.43,37.59,37.37,37.55,40500.0,26.8715,26.9863,26.8284,26.9576,40500.0
2012-07-27 09:45:00,37.54,37.57,37.47,37.57,18200.0,26.9504,26.972,26.9002,26.972,18200.0
2012-07-27 09:50:00,37.56,37.65,37.51,37.62,34200.0,26.9648,27.0294,26.9289,27.0079,34200.0
2012-07-27 09:55:00,37.63,37.69,37.59,37.67,19400.0,27.015,27.0581,26.9863,27.0438,19400.0
2012-07-27 10:00:00,37.67,37.72,37.66,37.68,12900.0,27.0438,27.0797,27.0366,27.0509,12900.0
2012-07-27 10:05:00,37.68,37.69,37.65,37.65,7800.0,27.0509,27.0581,27.0294,27.0294,7800.0
2012-07-27 10:10:00,37.65,37.67,37.58,37.64,15000.0,27.0294,27.0438,26.9791,27.0222,15000.0
2012-07-27 10:15:00,37.64,37.67,37.6,37.65,18000.0,27.0222,27.0438,26.9935,27.0294,18000.0
2012-07-27 10:20:00,37.66,37.66,37.54,37.55,17300.0,27.0366,27.0366,26.9504,26.9576,17300.0
2012-07-27 10:25:00,37.56,37.64,37.56,37.62,16200.0,26.9648,27.0222,26.9648,27.0079,16200.0
2012-07-27 10:30:00,37.62,37.66,37.58,37.6,10400.0,27.0079,27.0366,26.9791,26.9935,10400.0
2012-07-27 10:35:00,37.59,37.6,37.58,37.59,4900.0,26.9863,26.9935,26.9791,26.9863,4900.0
2012-07-27 10:40:00,37.59,37.66,37.59,37.66,8800.0,26.9863,27.0366,26.9863,27.0366,8800.0
2012-07-27 10:45:00,37.66,37.74,37.66,37.71,10600.0,27.0366,27.094,27.0366,27.0725,10600.0
2012-07-27 10:50:00,37.72,37.75,37.7,37.71,16500.0,27.0797,27.1012,27.0653,27.0725,16500.0
2012-07-27 10:55:00,37.73,37.87,37.73,37.85,45400.0,27.0868,27.1873,27.0868,27.173,45400.0
2012-07-27 11:00:00,37.85,37.92,37.84,37.9,44500.0,27.173,27.2232,27.1658,27.2089,44500.0
2012-07-27 11:05:00,37.91,38.0,37.9,37.98,32700.0,27.2161,27.2807,27.2089,27.2663,32700.0
2012-07-27 11:10:00,37.99,38.03,37.95,37.97,29800.0,27.2735,27.3022,27.2448,27.2591,29800.0
2012-07-27 11:15:00,37.97,38.0,37.95,38.0,9700.0,27.2591,27.2807,27.2448,27.2807,9700.0
2012-07-27 11:20:00,38.0,38.04,37.99,38.02,36500.0,27.2807,27.3094,27.2735,27.295,36500.0
2012-07-27 11:25:00,38.01,38.03,38.01,38.02,14600.0,27.2878,27.3022,27.2878,27.295,14600.0
2012-07-27 11:30:00,38.02,38.07,38.02,38.03,16000.0,27.295,27.3309,27.295,27.3022,16000.0
2012-07-27 11:35:00,38.03,38.04,37.99,38.01,8400.0,27.3022,27.3094,27.2735,27.2878,8400.0
2012-07-27 11:40:00,38.01,38.03,37.98,38.0,23100.0,27.2878,27.3022,27.2663,27.2807,23100.0
2012-07-27 11:45:00,38.0,38.0,37.9,37.9,130400.0,27.2807,27.2807,27.2089,27.2089,130400.0
2012-07-27 11:50:00,37.89,37.9,37.85,37.88,37200.0,27.2017,27.2089,27.173,27.1945,37200.0
2012-07-27 11:55:00,37.89,37.9,37.87,37.89,19900.0,27.2017,27.2089,27.1873,27.2017,19900.0
2012-07-27 12:00:00,37.89,37.91,37.84,37.86,13600.0,27.2017,27.2161,27.1658,27.1802,13600.0
2012-07-27 12:05:00,37.87,37.89,37.85,37.88,10300.0,27.1873,27.2017,27.173,27.1945,10300.0
2012-07-27 12:10:00,37.89,37.91,37.88,37.9,12500.0,27.2017,27.2161,27.1945,27.2089,12500.0
2012-07-27 12:15:00,37.89,37.9,37.88,37.89,15000.0,27.2017,27.2089,27.1945,27.2017,15000.0
2012-07-27 12:20:00,37.87,37.89,37.87,37.89,8900.0,27.1873,27.2017,27.1873,27.2017,8900.0
2012-07-27 12:25:00,37.9,37.91,37.89,37.9,22700.0,27.2089,27.2161,27.2017,27.2089,22700.0
2012-07-27 12:30:00,37.9,37.98,37.9,37.97,10900.0,27.2089,27.2663,27.2089,27.2591,10900.0
2012-07-27 12:35:00,37.96,37.98,37.93,37.94,13300.0,27.252,27.2663,27.2304,27.2376,13300.0
2012-07-27 12:40:00,37.94,37.95,37.94,37.95,6200.0,27.2376,27.2448,27.2376,27.2448,6200.0
2012-07-27 12:45:00,37.94,37.96,37.92,37.96,16500.0,27.2376,27.252,27.2232,27.252,16500.0
2012-07-27 12:50:00,37.96,37.96,37.92,37.94,8300.0,27.252,27.252,27.2232,27.2376,8300.0
2012-07-27 12:55:00,37.93,37.94,37.92,37.92,6700.0,27.2304,27.2376,27.2232,27.2232,6700.0
2012-07-27 13:00:00,37.92,37.93,37.91,37.93,12400.0,27.2232,27.2304,27.2161,27.2304,12400.0
2012-07-27 13:05:00,37.94,37.96,37.93,37.96,5900.0,27.2376,27.252,27.2304,27.252,5900.0
2012-07-27 13:10:00,37.96,37.96,37.95,37.96,5200.0,27.252,27.252,27.2448,27.252,5200.0
2012-07-27 13:15:00,37.96,38.0,37.96,38.0,9200.0,27.252,27.2807,27.252,27.2807,9200.0
2012-07-27 13:20:00,38.0,38.0,37.97,37.98,9900.0,27.2807,27.2807,27.2591,27.2663,9900.0
2012-07-27 13:25:00,37.99,38.22,37.99,38.2,59100.0,27.2735,27.4386,27.2735,27.4243,59100.0
2012-07-27 13:30:00,38.21,38.36,38.21,38.28,46100.0,27.4314,27.5391,27.4314,27.4817,46100.0
2012-07-27 13:35:00,38.29,38.38,38.29,38.36,49100.0,27.4889,27.5535,27.4889,27.5391,49100.0
2012-07-27 13:40:00,38.36,38.38,38.26,38.29,41700.0,27.5391,27.5535,27.4673,27.4889,41700.0
2012-07-27 13:45:00,38.3,38.3,38.2,38.23,16500.0,27.496,27.496,27.4243,27.4458,16500.0
2012-07-27 13:50:00,38.21,38.27,38.18,38.27,19000.0,27.4314,27.4745,27.4099,27.4745,19000.0
2012-07-27 13:55:00,38.27,38.35,38.27,38.31,33100.0,27.4745,27.5319,27.4745,27.5032,33100.0
2012-07-27 14:00:00,38.31,38.34,38.29,38.33,84400.0,27.5032,27.5248,27.4889,27.5176,84400.0
2012-07-27 14:05:00,38.32,38.43,38.32,38.4,27600.0,27.5104,27.5894,27.5104,27.5678,27600.0
2012-07-27 14:10:00,38.39,38.4,38.34,38.34,31600.0,27.5607,27.5678,27.5248,27.5248,31600.0
2012-07-27 14:15:00,38.34,38.39,38.34,38.35,21600.0,27.5248,27.5607,27.5248,27.5319,21600.0
2012-07-27 14:20:00,38.32,38.41,38.32,38.41,42300.0,27.5104,27.575,27.5104,27.575,42300.0
2012-07-27 14:25:00,38.42,38.44,38.4,38.41,27300.0,27.5822,27.5965,27.5678,27.575,27300.0
2012-07-27 14:30:00,38.42,38.52,38.42,38.52,32800.0,27.5822,27.654,27.5822,27.654,32800.0
2012-07-27 14:35:00,38.51,38.59,38.5,38.58,37000.0,27.6468,27.7042,27.6396,27.6971,37000.0
2012-07-27 14:40:00,38.57,38.6,38.56,38.58,20600.0,27.6899,27.7114,27.6827,27.6971,20600.0
2012-07-27 14:45:00,38.57,38.59,38.56,38.58,28700.0,27.6899,27.7042,27.6827,27.6971,28700.0
2012-07-27 14:50:00,38.58,38.62,38.57,38.61,34900.0,27.6971,27.7258,27.6899,27.7186,34900.0
2012-07-27 14:55:00,38.61,38.66,38.61,38.63,30900.0,27.7186,27.7545,27.7186,27.733,30900.0
2012-07-27 15:00:00,38.63,38.69,38.62,38.67,42600.0,27.733,27.776,27.7258,27.7617,42600.0
2012-07-27 15:05:00,38.66,38.72,38.65,38.71,40300.0,27.7545,27.7976,27.7473,27.7904,40300.0
2012-07-27 15:10:00,38.71,38.72,38.69,38.71,18900.0,27.7904,27.7976,27.776,27.7904,18900.0
2012-07-27 15:15:00,38.71,38.8,38.71,38.76,38200.0,27.7904,27.855,27.7904,27.8263,38200.0
2012-07-27 15:20:00,38.76,38.76,38.72,38.73,31100.0,27.8263,27.8263,27.7976,27.8047,31100.0
2012-07-27 15:25:00,38.73,38.74,38.7,38.71,68100.0,27.8047,27.8119,27.7832,27.7904,68100.0
2012-07-27 15:30:00,38.7,38.72,38.68,38.71,50700.0,27.7832,27.7976,27.7688,27.7904,50700.0
2012-07-27 15:35:00,38.71,38.72,38.65,38.65,40400.0,27.7904,27.7976,27.7473,27.7473,40400.0
2012-07-27 15:40:00,38.65,38.66,38.55,38.57,84100.0,27.7473,27.7545,27.6755,27.6899,84100.0
2012-07-27 15:45:00,38.57,38.63,38.57,38.58,70700.0,27.6899,27.733,27.6899,27.6971,70700.0
2012-07-27 15:50:00,38.58,38.6,38.47,38.48,138400.0,27.6971,27.7114,27.6181,27.6253,138400.0
2012-07-27 15:55:00,38.48,38.52,38.44,38.47,263300.0,27.6253,27.654,27.5965,27.6181,263300.0
2012-07-30 09:30:00,38.45,38.51,38.39,38.44,35900.0,27.6037,27.6468,27.5607,27.5965,35900.0
2012-07-30 09:35:00,38.42,38.45,38.23,38.23,18600.0,27.5822,27.6037,27.4458,27.4458,18600.0
2012-07-30 09:40:00,38.26,38.34,38.17,38.34,14900.0,27.4673,27.5248,27.4027,27.5248,14900.0
2012-07-30 09:45:00,38.33,38.35,38.25,38.29,14300.0,27.5176,27.5319,27.4601,27.4889,14300.0
2012-07-30 09:50:00,38.29,38.31,38.23,38.23,14100.0,27.4889,27.5032,27.4458,27.4458,14100.0
2012-07-30 09:55:00,38.24,38.43,38.24,38.38,12100.0,27.453,27.5894,27.453,27.5535,12100.0
2012-07-30 10:00:00,38.38,38.38,38.24,38.35,23100.0,27.5535,27.5535,27.453,27.5319,23100.0
2012-07-30 10:05:00,38.36,38.37,38.27,38.28,11500.0,27.5391,27.5463,27.4745,27.4817,11500.0
2012-07-30 10:10:00,38.28,38.41,38.28,38.36,13200.0,27.4817,27.575,27.4817,27.5391,13200.0
2012-07-30 10:15:00,38.35,38.37,38.26,38.37,18700.0,27.5319,27.5463,27.4673,27.5463,18700.0
2012-07-30 10:20:00,38.38,38.49,38.38,38.44,14500.0,27.5535,27.6324,27.5535,27.5965,14500.0
2012-07-30 10:25:00,38.42,38.47,38.32,38.36,22800.0,27.5822,27.6181,27.5104,27.5391,22800.0
2012-07-30 10:30:00,38.36,38.37,38.29,38.36,20600.0,27.5391,27.5463,27.4889,27.5391,20600.0
2012-07-30 10:35:00,38.37,38.48,38.36,38.45,32700.0,27.5463,27.6253,27.5391,27.6037,32700.0
2012-07-30 10:40:00,38.45,38.46,38.43,38.45,23100.0,27.6037,27.6109,27.5894,27.6037,23100.0
2012-07-30 10:45:00,38.46,38.46,38.33,38.37,21300.0,27.6109,27.6109,27.5176,27.5463,21300.0
2012-07-30 10:50:00,38.37,38.4,38.36,38.38,9000.0,27.5463,27.5678,27.5391,27.5535,9000.0
2012-07-30 10:55:00,38.37,38.38,38.21,38.22,28000.0,27.5463,27.5535,27.4314,27.4386,28000.0
2012-07-30 11:00:00,38.23,38.32,38.21,38.32,17800.0,27.4458,27.5104,27.4314,27.5104,17800.0
2012-07-30 11:05:00,38.32,38.33,38.28,38.29,17100.0,27.5104,27.5176,27.4817,27.4889,17100.0
2012-07-30 11:10:00,38.29,38.33,38.28,38.29,22700.0,27.4889,27.5176,27.4817,27.4889,22700.0
2012-07-30 11:15:00,38.29,38.3,38.19,38.22,21900.0,27.4889,27.496,27.4171,27.4386,21900.0
2012-07-30 11:20:00,38.22,38.22,38.09,38.14,26900.0,27.4386,27.4386,27.3453,27.3812,26900.0
2012-07-30 11:25:00,38.14,38.2,38.12,38.19,18900.0,27.3812,27.4243,27.3668,27.4171,18900.0
2012-07-30 11:30:00,38.17,38.18,38.11,38.11,25500.0,27.4027,27.4099,27.3596,27.3596,25500.0
2012-07-30 11:35:00,38.11,38.12,38.07,38.12,19200.0,27.3596,27.3668,27.3309,27.3668,19200.0
2012-07-30 11:40:00,38.12,38.14,38.08,38.13,14100.0,27.3668,27.3812,27.3381,27.374,14100.0
2012-07-30 11:45:00,38.13,38.16,38.12,38.15,19700.0,27.374,27.3955,27.3668,27.3884,19700.0
2012-07-30 11:50:00,38.15,38.2,38.14,38.16,19100.0,27.3884,27.4243,27.3812,27.3955,19100.0
2012-07-30 11:55:00,38.16,38.16,38.13,38.13,17100.0,27.3955,27.3955,27.374,27.374,17100.0
2012-07-30 12:00:00,38.13,38.14,38.09,38.11,18900.0,27.374,27.3812,27.3453,27.3596,18900.0
2012-07-30 12:05:00,38.1,38.16,38.07,38.16,16700.0,27.3525,27.3955,27.3309,27.3955,16700.0
2012-07-30 12:10:00,38.14,38.17,38.14,38.16,6100.0,27.3812,27.4027,27.3812,27.3955,6100.0
2012-07-30 12:15:00,38.16,38.16,38.06,38.14,34000.0,27.3955,27.3955,27.3237,27.3812,34000.0
2012-07-30 12:20:00,38.15,38.18,38.13,38.15,11600.0,27.3884,27.4099,27.374,27.3884,11600.0
2012-07-30 12:25:00,38.16,38.18,38.15,38.16,8900.0,27.3955,27.4099,27.3884,27.3955,8900.0
2012-07-30 12:30:00,38.18,38.18,38.1,38.1,11200.0,27.4099,27.4099,27.3525,27.3525,11200.0
2012-07-30 12:35:00,38.09,38.12,38.08,38.11,18600.0,27.3453,27.3668,27.3381,27.3596,18600.0
2012-07-30 12:40:00,38.11,38.19,38.1,38.19,15500.0,27.3596,27.4171,27.3525,27.4171,15500.0
2012-07-30 12:45:00,38.19,38.22,38.19,38.21,17400.0,27.4171,27.4386,27.4171,27.4314,17400.0
2012-07-30 12:50:00,38.21,38.23,38.18,38.21,15300.0,27.4314,27.4458,27.4099,27.4314,15300.0
2012-07-30 12:55:00,38.21,38.22,38.18,38.22,10200.0,27.4314,27.4386,27.4099,27.4386,10200.0
2012-07-30 13:00:00,38.22,38.23,38.2,38.23,6700.0,27.4386,27.4458,27.4243,27.4458,6700.0
2012-07-30 13:05:00,38.23,38.28,38.22,38.27,14900.0,27.4458,27.4817,27.4386,27.4745,14900.0
2012-07-30 13:10:00,38.27,38.3,38.26,38.29,11700.0,27.4745,27.496,27.4673,27.4889,11700.0
2012-07-30 13:15:00,38.28,38.29,38.24,38.29,12300.0,27.4817,27.4889,27.453,27.4889,12300.0
2012-07-30 13:20:00,38.28,38.39,38.28,38.37,24800.0,27.4817,27.5607,27.4817,27.5463,24800.0
2012-07-30 13:25:00,38.38,38.38,38.32,38.32,12400.0,27.5535,27.5535,27.5104,27.5104,12400.0
2012-07-30 13:30:00,38.32,38.43,38.31,38.42,14200.0,27.5104,27.5894,27.5032,27.5822,14200.0
2012-07-30 13:35:00,38.43,38.45,38.38,38.38,13900.0,27.5894,27.6037,27.5535,27.5535,13900.0
2012-07-30 13:40:00,38.38,38.39,38.32,38.33,15900.0,27.5535,27.5607,27.5104,27.5176,15900.0
2012-07-30 13:45:00,38.34,38.36,38.33,38.34,6300.0,27.5248,27.5391,27.5176,27.5248,6300.0
2012-07-30 13:50:00,38.33,38.33,38.28,38.33,9700.0,27.5176,27.5176,27.4817,27.5176,9700.0
2012-07-30 13:55:00,38.33,38.39,38.32,38.37,11900.0,27.5176,27.5607,27.5104,27.5463,11900.0
2012-07-30 14:00:00,38.36,38.36,38.29,38.32,21400.0,27.5391,27.5391,27.4889,27.5104,21400.0
2012-07-30 14:05:00,38.31,38.32,38.27,38.29,7500.0,27.5032,27.5104,27.4745,27.4889,7500.0
2012-07-30 14:10:00,38.28,38.29,38.24,38.27,14000.0,27.4817,27.4889,27.453,27.4745,14000.0
2012-07-30 14:15:00,38.27,38.33,38.27,38.32,11800.0,27.4745,27.5176,27.4745,27.5104,11800.0
2012-07-30 14:20:00,38.32,38.38,38.3,38.33,19200.0,27.5104,27.5535,27.496,27.5176,19200.0
2012-07-30 14:25:00,38.33,38.41,38.32,38.41,6700.0,27.5176,27.575,27.5104,27.575,6700.0
2012-07-30 14:30:00,38.41,38.44,38.4,38.4,15200.0,27.575,27.5965,27.5678,27.5678,15200.0
2012-07-30 14:35:00,38.43,38.45,38.41,38.43,9400.0,27.5894,27.6037,27.575,27.5894,9400.0
2012-07-30 14:40:00,38.43,38.49,38.42,38.46,16300.0,27.5894,27.6324,27.5822,27.6109,16300.0
2012-07-30 14:45:00,38.47,38.49,38.47,38.48,7300.0,27.6181,27.6324,27.6181,27.6253,7300.0
2012-07-30 14:50:00,38.48,38.48,38.43,38.45,14800.0,27.6253,27.6253,27.5894,27.6037,14800.0
2012-07-30 14:55:00,38.45,38.46,38.42,38.43,23700.0,27.6037,27.6109,27.5822,27.5894,23700.0
2012-07-30 15:00:00,38.44,38.45,38.41,38.42,19100.0,27.5965,27.6037,27.575,27.5822,19100.0
2012-07-30 15:05:00,38.42,38.42,38.34,38.36,17000.0,27.5822,27.5822,27.5248,27.5391,17000.0
2012-07-30 15:10:00,38.36,38.41,38.35,38.38,29800.0,27.5391,27.575,27.5319,27.5535,29800.0
2012-07-30 15:15:00,38.38,38.5,38.37,38.5,29700.0,27.5535,27.6396,27.5463,27.6396,29700.0
2012-07-30 15:20:00,38.49,38.51,38.46,38.49,25600.0,27.6324,27.6468,27.6109,27.6324,25600.0
2012-07-30 15:25:00,38.49,38.5,38.4,38.47,21100.0,27.6324,27.6396,27.5678,27.6181,21100.0
2012-07-30 15:30:00,38.47,38.53,38.47,38.49,53600.0,27.6181,27.6612,27.6181,27.6324,53600.0
2012-07-30 15:35:00,38.49,38.51,38.42,38.45,36400.0,27.6324,27.6468,27.5822,27.6037,36400.0
2012-07-30 15:40:00,38.45,38.51,38.45,38.48,39900.0,27.6037,27.6468,27.6037,27.6253,39900.0
2012-07-30 15:45:00,38.48,38.52,38.46,38.49,69000.0,27.6253,27.654,27.6109,27.6324,69000.0
2012-07-30 15:50:00,38.5,38.52,38.48,38.51,44200.0,27.6396,27.654,27.6253,27.6468,44200.0
2012-07-30 15:55:00,38.5,38.5,38.45,38.5,133100.0,27.6396,27.6396,27.6037,27.6396,133100.0
2012-07-31 09:30:00,38.63,38.97,38.5,38.93,61500.0,27.733,27.977,27.6396,27.9483,61500.0
2012-07-31 09:35:00,38.88,38.88,38.64,38.64,40800.0,27.9124,27.9124,27.7401,27.7401,40800.0
2012-07-31 09:40:00,38.63,38.82,38.58,38.75,25600.0,27.733,27.8694,27.6971,27.8191,25600.0
2012-07-31 09:45:00,38.76,38.77,38.62,38.7,23100.0,27.8263,27.8335,27.7258,27.7832,23100.0
2012-07-31 09:50:00,38.68,38.84,38.64,38.83,46000.0,27.7688,27.8837,27.7401,27.8765,46000.0
2012-07-31 09:55:00,38.82,38.91,38.81,38.87,22300.0,27.8694,27.934,27.8622,27.9053,22300.0
2012-07-31 10:00:00,38.89,38.95,38.8,38.85,35800.0,27.9196,27.9627,27.855,27.8909,35800.0
2012-07-31 10:05:00,38.85,38.88,38.8,38.86,33700.0,27.8909,27.9124,27.855,27.8981,33700.0
2012-07-31 10:10:00,38.86,38.99,38.86,38.97,36200.0,27.8981,27.9914,27.8981,27.977,36200.0
2012-07-31 10:15:00,38.97,39.16,38.97,39.09,54600.0,27.977,28.1134,27.977,28.0632,54600.0
2012-07-31 10:20:00,39.1,39.26,39.09,39.26,28400.0,28.0704,28.1852,28.0632,28.1852,28400.0
2012-07-31 10:25:00,39.27,39.28,39.13,39.17,41100.0,28.1924,28.1996,28.0919,28.1206,41100.0
2012-07-31 10:30:00,39.17,39.24,39.06,39.07,38200.0,28.1206,28.1709,28.0417,28.0488,38200.0
2012-07-31 10:35:00,39.07,39.13,39.06,39.11,11600.0,28.0488,28.0919,28.0417,28.0776,11600.0
2012-07-31 10:40:00,39.11,39.22,39.08,39.22,19800.0,28.0776,28.1565,28.056,28.1565,19800.0
2012-07-31 10:45:00,39.23,39.25,39.17,39.18,22300.0,28.1637,28.1781,28.1206,28.1278,22300.0
2012-07-31 10:50:00,39.17,39.17,39.11,39.11,17000.0,28.1206,28.1206,28.0776,28.0776,17000.0
2012-07-31 10:55:00,39.11,39.2,39.1,39.13,13400.0,28.0776,28.1422,28.0704,28.0919,13400.0
2012-07-31 11:00:00,39.15,39.19,39.1,39.12,22000.0,28.1063,28.135,28.0704,28.0847,22000.0
2012-07-31 11:05:00,39.13,39.22,39.13,39.22,25400.0,28.0919,28.1565,28.0919,28.1565,25400.0
2012-07-31 11:10:00,39.22,39.31,39.22,39.29,27900.0,28.1565,28.2211,28.1565,28.2068,27900.0
2012-07-31 11:15:00,39.28,39.31,39.25,39.3,39500.0,28.1996,28.2211,28.1781,28.214,39500.0
2012-07-31 11:20:00,39.3,39.33,39.29,39.3,24100.0,28.214,28.2355,28.2068,28.214,24100.0
2012-07-31 11:25:00,39.3,39.31,39.28,39.29,29700.0,28.214,28.2211,28.1996,28.2068,29700.0
2012-07-31 11:30:00,39.28,39.29,39.23,39.23,16900.0,28.1996,28.2068,28.1637,28.1637,16900.0
2012-07-31 11:35:00,39.22,39.3,39.21,39.26,16700.0,28.1565,28.214,28.1493,28.1852,16700.0
2012-07-31 11:40:00,39.26,39.28,39.23,39.27,16300.0,28.1852,28.1996,28.1637,28.1924,16300.0
2012-07-31 11:45:00,39.26,39.29,39.26,39.29,29900.0,28.1852,28.2068,28.1852,28.2068,29900.0
2012-07-31 11:50:00,39.29,39.3,39.27,39.28,17000.0,28.2068,28.214,28.1924,28.1996,17000.0
2012-07-31 11:55:00,39.27,39.33,39.25,39.27,30500.0,28.1924,28.2355,28.1781,28.1924,30500.0
2012-07-31 12:00:00,39.25,39.26,39.19,39.2,69800.0,28.1781,28.1852,28.135,28.1422,69800.0
2012-07-31 12:05:00,39.2,39.23,39.17,39.23,31700.0,28.1422,28.1637,28.1206,28.1637,31700.0
2012-07-31 12:10:00,39.23,39.24,39.13,39.22,67200.0,28.1637,28.1709,28.0919,28.1565,67200.0
2012-07-31 12:15:00,39.22,39.22,39.18,39.18,26200.0,28.1565,28.1565,28.1278,28.1278,26200.0
2012-07-31 12:20:00,39.19,39.2,39.15,39.18,23000.0,28.135,28.1422,28.1063,28.1278,23000.0
2012-07-31 12:25:00,39.18,39.21,39.14,39.21,27600.0,28.1278,28.1493,28.0991,28.1493,27600.0
2012-07-31 12:30:00,39.2,39.22,39.16,39.2,95900.0,28.1422,28.1565,28.1134,28.1422,95900.0
2012-07-31 12:35:00,39.21,39.27,39.21,39.25,10900.0,28.1493,28.1924,28.1493,28.1781,10900.0
2012-07-31 12:40:00,39.26,39.26,39.19,39.2,38100.0,28.1852,28.1852,28.135,28.1422,38100.0
2012-07-31 12:45:00,39.2,39.21,39.16,39.18,49300.0,28.1422,28.1493,28.1134,28.1278,49300.0
2012-07-31 12:50:00,39.18,39.22,39.16,39.22,12800.0,28.1278,28.1565,28.1134,28.1565,12800.0
2012-07-31 12:55:00,39.21,39.21,39.14,39.16,53700.0,28.1493,28.1493,28.0991,28.1134,53700.0
2012-07-31 13:00:00,39.16,39.18,39.15,39.16,23800.0,28.1134,28.1278,28.1063,28.1134,23800.0
2012-07-31 13:05:00,39.16,39.24,39.16,39.22,36200.0,28.1134,28.1709,28.1134,28.1565,36200.0
2012-07-31 13:10:00,39.21,39.24,39.19,39.2,22600.0,28.1493,28.1709,28.135,28.1422,22600.0
2012-07-31 13:15:00,39.21,39.23,39.21,39.22,8800.0,28.1493,28.1637,28.1493,28.1565,8800.0
2012-07-31 13:20:00,39.22,39.24,39.22,39.23,9600.0,28.1565,28.1709,28.1565,28.1637,9600.0
2012-07-31 13:25:00,39.23,39.31,39.23,39.27,13200.0,28.1637,28.2211,28.1637,28.1924,13200.0
2012-07-31 13:30:00,39.27,39.28,39.24,39.26,10200.0,28.1924,28.1996,28.1709,28.1852,10200.0
2012-07-31 13:35:00,39.26,39.28,39.25,39.25,26500.0,28.1852,28.1996,28.1781,28.1781,26500.0
2012-07-31 13:40:00,39.24,39.25,39.24,39.25,16600.0,28.1709,28.1781,28.1709,28.1781,16600.0
2012-07-31 13:45:00,39.25,39.25,39.23,39.25,19100.0,28.1781,28.1781,28.1637,28.1781,19100.0
2012-07-31 13:50:00,39.25,39.27,39.24,39.25,12400.0,28.1781,28.1924,28.1709,28.1781,12400.0
2012-07-31 13:55:00,39.25,39.25,39.2,39.21,11600.0,28.1781,28.1781,28.1422,28.1493,11600.0
2012-07-31 14:00:00,39.21,39.3,39.2,39.27,39300.0,28.1493,28.214,28.1422,28.1924,39300.0
2012-07-31 14:05:00,39.28,39.3,39.27,39.28,8900.0,28.1996,28.214,28.1924,28.1996,8900.0
2012-07-31 14:10:00,39.28,39.34,39.27,39.32,22300.0,28.1996,28.2427,28.1924,28.2283,22300.0
2012-07-31 14:15:00,39.31,39.32,39.3,39.31,17800.0,28.2211,28.2283,28.214,28.2211,17800.0
2012-07-31 14:20:00,39.31,39.38,39.29,39.38,24900.0,28.2211,28.2714,28.2068,28.2714,24900.0
2012-07-31 14:25:00,39.38,39.38,39.31,39.35,25500.0,28.2714,28.2714,28.2211,28.2498,25500.0
2012-07-31 14:30:00,39.34,39.36,39.26,39.27,26600.0,28.2427,28.257,28.1852,28.1924,26600.0
2012-07-31 14:35:00,39.26,39.3,39.26,39.28,27200.0,28.1852,28.214,28.1852,28.1996,27200.0
2012-07-31 14:40:00,39.28,39.29,39.26,39.27,8600.0,28.1996,28.2068,28.1852,28.1924,8600.0
2012-07-31 14:45:00,39.27,39.3,39.24,39.25,34400.0,28.1924,28.214,28.1709,28.1781,34400.0
2012-07-31 14:50:00,39.24,39.29,39.24,39.29,25600.0,28.1709,28.2068,28.1709,28.2068,25600.0
2012-07-31 14:55:00,39.29,39.3,39.25,39.26,58200.0,28.2068,28.214,28.1781,28.1852,58200.0
2012-07-31 15:00:00,39.25,39.26,39.21,39.21,43000.0,28.1781,28.1852,28.1493,28.1493,43000.0
2012-07-31 15:05:00,39.2,39.25,39.19,39.21,42500.0,28.1422,28.1781,28.135,28.1493,42500.0
2012-07-31 15:10:00,39.2,39.2,39.16,39.16,52500.0,28.1422,28.1422,28.1134,28.1134,52500.0
2012-07-31 15:15:00,39.17,39.18,39.14,39.18,32600.0,28.1206,28.1278,28.0991,28.1278,32600.0
2012-07-31 15:20:00,39.18,39.23,39.18,39.22,44100.0,28.1278,28.1637,28.1278,28.1565,44100.0
2012-07-31 15:25:00,39.23,39.28,39.23,39.27,70400.0,28.1637,28.1996,28.1637,28.1924,70400.0
2012-07-31 15:30:00,39.28,39.31,39.25,39.26,39400.0,28.1996,28.2211,28.1781,28.1852,39400.0
2012-07-31 15:35:00,39.26,39.3,39.23,39.3,96400.0,28.1852,28.214,28.1637,28.214,96400.0
2012-07-31 15:40:00,39.29,39.3,39.17,39.24,65700.0,28.2068,28.214,28.1206,28.1709,65700.0
2012-07-31 15:45:00,39.25,39.26,39.16,39.18,82900.0,28.1781,28.1852,28.1134,28.1278,82900.0
2012-07-31 15:50:00,39.19,39.26,39.19,39.21,70200.0,28.135,28.1852,28.135,28.1493,70200.0
2012-07-31 15:55:00,39.21,39.24,39.2,39.21,286200.0,28.1493,28.1709,28.1422,28.1493,286200.0
2012-08-01 09:30:00,39.35,39.35,39.02,39.14,57300.0,28.2498,28.2498,28.0129,28.0991,57300.0
2012-08-01 09:35:00,39.15,39.17,39.02,39.17,29300.0,28.1063,28.1206,28.0129,28.1206,29300.0
2012-08-01 09:40:00,39.17,39.18,39.05,39.16,19800.0,28.1206,28.1278,28.0345,28.1134,19800.0
2012-08-01 09:45:00,39.17,39.21,39.1,39.21,19500.0,28.1206,28.1493,28.0704,28.1493,19500.0
2012-08-01 09:50:00,39.19,39.22,39.11,39.22,31600.0,28.135,28.1565,28.0776,28.1565,31600.0
2012-08-01 09:55:00,39.21,39.21,39.07,39.09,36400.0,28.1493,28.1493,28.0488,28.0632,36400.0
2012-08-01 10:00:00,39.07,39.18,39.04,39.13,41100.0,28.0488,28.1278,28.0273,28.0919,41100.0
2012-08-01 10:05:00,39.12,39.16,39.03,39.13,21400.0,28.0847,28.1134,28.0201,28.0919,21400.0
2012-08-01 10:10:00,39.13,39.18,39.04,39.08,54300.0,28.0919,28.1278,28.0273,28.056,54300.0
2012-08-01 10:15:00,39.08,39.12,39.06,39.09,21000.0,28.056,28.0847,28.0417,28.0632,21000.0
2012-08-01 10:20:00,39.08,39.2,39.08,39.16,16600.0,28.056,28.1422,28.056,28.1134,16600.0
2012-08-01 10:25:00,39.15,39.17,39.1,39.1,22800.0,28.1063,28.1206,28.0704,28.0704,22800.0
2012-08-01 10:30:00,39.11,39.14,39.1,39.1,25400.0,28.0776,28.0991,28.0704,28.0704,25400.0
2012-08-01 10:35:00,39.11,39.23,39.1,39.21,25400.0,28.0776,28.1637,28.0704,28.1493,25400.0
2012-08-01 10:40:00,39.21,39.21,39.15,39.17,16900.0,28.1493,28.1493,28.1063,28.1206,16900.0
2012-08-01 10:45:00,39.17,39.23,39.14,39.17,20400.0,28.1206,28.1637,28.0991,28.1206,20400.0
2012-08-01 10:50:00,39.17,39.17,39.1,39.13,12800.0,28.1206,28.1206,28.0704,28.0919,12800.0
2012-08-01 10:55:00,39.13,39.14,39.1,39.1,13100.0,28.0919,28.0991,28.0704,28.0704,13100.0
2012-08-01 11:00:00,39.1,39.13,39.1,39.1,13600.0,28.0704,28.0919,28.0704,28.0704,13600.0
2012-08-01 11:05:00,39.11,39.16,39.11,39.16,18000.0,28.0776,28.1134,28.0776,28.1134,18000.0
2012-08-01 11:10:00,39.16,39.16,39.1,39.1,19900.0,28.1134,28.1134,28.0704,28.0704,19900.0
2012-08-01 11:15:00,39.1,39.14,39.06,39.14,25300.0,28.0704,28.0991,28.0417,28.0991,25300.0
2012-08-01 11:20:00,39.13,39.18,39.11,39.13,48100.0,28.0919,28.1278,28.0776,28.0919,48100.0
2012-08-01 11:25:00,39.14,39.17,39.12,39.17,11400.0,28.0991,28.1206,28.0847,28.1206,11400.0
2012-08-01 11:30:00,39.16,39.22,39.16,39.19,20500.0,28.1134,28.1565,28.1134,28.135,20500.0
2012-08-01 11:35:00,39.19,39.21,39.14,39.18,17900.0,28.135,28.1493,28.0991,28.1278,17900.0
2012-08-01 11:40:00,39.19,39.21,39.16,39.2,30100.0,28.135,28.1493,28.1134,28.1422,30100.0
2012-08-01 11:45:00,39.2,39.26,39.2,39.26,28600.0,28.1422,28.1852,28.1422,28.1852,28600.0
2012-08-01 11:50:00,39.26,39.3,39.26,39.28,12100.0,28.1852,28.214,28.1852,28.1996,12100.0
2012-08-01 11:55:00,39.28,39.29,39.27,39.29,12500.0,28.1996,28.2068,28.1924,28.2068,12500.0
2012-08-01 12:00:00,39.29,39.34,39.26,39.33,15300.0,28.2068,28.2427,28.1852,28.2355,15300.0
2012-08-01 12:05:00,39.34,39.35,39.27,39.27,17200.0,28.2427,28.2498,28.1924,28.1924,17200.0
2012-08-01 12:10:00,39.27,39.29,39.21,39.22,8600.0,28.1924,28.2068,28.1493,28.1565,8600.0
2012-08-01 12:15:00,39.22,39.31,39.22,39.31,11000.0,28.1565,28.2211,28.1565,28.2211,11000.0
2012-08-01 12:20:00,39.3,39.33,39.3,39.33,10900.0,28.214,28.2355,28.214,28.2355,10900.0
2012-08-01 12:25:00,39.33,39.35,39.3,39.3,12000.0,28.2355,28.2498,28.214,28.214,12000.0
2012-08-01 12:30:00,39.31,39.41,39.31,39.38,26500.0,28.2211,28.2929,28.2211,28.2714,26500.0
2012-08-01 12:35:00,39.37,39.39,39.31,39.35,13500.0,28.2642,28.2786,28.2211,28.2498,13500.0
2012-08-01 12:40:00,39.36,39.38,39.35,39.36,11000.0,28.257,28.2714,28.2498,28.257,11000.0
2012-08-01 12:45:00,39.35,39.38,39.34,39.35,18300.0,28.2498,28.2714,28.2427,28.2498,18300.0
2012-08-01 12:50:00,39.35,39.36,39.28,39.28,46300.0,28.2498,28.257,28.1996,28.1996,46300.0
2012-08-01 12:55:00,39.29,39.34,39.25,39.34,54800.0,28.2068,28.2427,28.1781,28.2427,54800.0
2012-08-01 13:00:00,39.34,39.36,39.32,39.34,13000.0,28.2427,28.257,28.2283,28.2427,13000.0
2012-08-01 13:05:00,39.35,39.37,39.3,39.3,21000.0,28.2498,28.2642,28.214,28.214,21000.0
2012-08-01 13:10:00,39.3,39.31,39.27,39.3,15500.0,28.214,28.2211,28.1924,28.214,15500.0
2012-08-01 13:15:00,39.3,39.32,39.27,39.27,19500.0,28.214,28.2283,28.1924,28.1924,19500.0
2012-08-01 13:20:00,39.27,39.33,39.26,39.3,24200.0,28.1924,28.2355,28.1852,28.214,24200.0
2012-08-01 13:25:00,39.3,39.3,39.24,39.29,14400.0,28.214,28.214,28.1709,28.2068,14400.0
2012-08-01 13:30:00,39.28,39.3,39.26,39.3,17300.0,28.1996,28.214,28.1852,28.214,17300.0
2012-08-01 13:35:00,39.3,39.33,39.28,39.32,8100.0,28.214,28.2355,28.1996,28.2283,8100.0
2012-08-01 13:40:00,39.32,39.33,39.29,39.33,7800.0,28.2283,28.2355,28.2068,28.2355,7800.0
2012-08-01 13:45:00,39.33,39.36,39.31,39.31,17000.0,28.2355,28.257,28.2211,28.2211,17000.0
2012-08-01 13:50:00,39.32,39.33,39.3,39.31,16100.0,28.2283,28.2355,28.214,28.2211,16100.0
2012-08-01 13:55:00,39.3,39.32,39.29,39.3,34300.0,28.214,28.2283,28.2068,28.214,34300.0
2012-08-01 14:00:00,39.3,39.31,39.27,39.3,38900.0,28.214,28.2211,28.1924,28.214,38900.0
2012-08-01 14:05:00,39.3,39.32,39.26,39.3,19200.0,28.214,28.2283,28.1852,28.214,19200.0
2012-08-01 14:10:00,39.3,39.34,39.11,39.24,94200.0,28.214,28.2427,28.0776,28.1709,94200.0
2012-08-01 14:15:00,39.26,39.26,39.09,39.11,53800.0,28.1852,28.1852,28.0632,28.0776,53800.0
2012-08-01 14:20:00,39.11,39.33,39.11,39.2,62000.0,28.0776,28.2355,28.0776,28.1422,62000.0
2012-08-01 14:25:00,39.2,39.3,39.17,39.27,38300.0,28.1422,28.214,28.1206,28.1924,38300.0
2012-08-01 14:30:00,39.28,39.28,39.09,39.1,30300.0,28.1996,28.1996,28.0632,28.0704,30300.0
2012-08-01 14:35:00,39.1,39.21,39.1,39.19,25300.0,28.0704,28.1493,28.0704,28.135,25300.0
2012-08-01 14:40:00,39.19,39.22,39.13,39.13,22500.0,28.135,28.1565,28.0919,28.0919,22500.0
2012-08-01 14:45:00,39.13,39.14,39.02,39.07,27000.0,28.0919,28.0991,28.0129,28.0488,27000.0
2012-08-01 14:50:00,39.08,39.13,39.01,39.02,33400.0,28.056,28.0919,28.0058,28.0129,33400.0
2012-08-01 14:55:00,39.02,39.13,39.01,39.13,46400.0,28.0129,28.0919,28.0058,28.0919,46400.0
2012-08-01 15:00:00,39.13,39.13,39.09,39.12,24400.0,28.0919,28.0919,28.0632,28.0847,24400.0
2012-08-01 15:05:00,39.12,39.23,39.12,39.2,27000.0,28.0847,28.1637,28.0847,28.1422,27000.0
2012-08-01 15:10:00,39.2,39.2,39.11,39.12,25000.0,28.1422,28.1422,28.0776,28.0847,25000.0
2012-08-01 15:15:00,39.13,39.15,39.07,39.08,25800.0,28.0919,28.1063,28.0488,28.056,25800.0
2012-08-01 15:20:00,39.07,39.1,39.06,39.09,19900.0,28.0488,28.0704,28.0417,28.0632,19900.0
2012-08-01 15:25:00,39.09,39.24,39.09,39.22,41900.0,28.0632,28.1709,28.0632,28.1565,41900.0
2012-08-01 15:30:00,39.21,39.23,39.16,39.2,41700.0,28.1493,28.1637,28.1134,28.1422,41700.0
2012-08-01 15:35:00,39.2,39.21,39.1,39.13,53200.0,28.1422,28.1493,28.0704,28.0919,53200.0
2012-08-01 15:40:00,39.12,39.14,39.11,39.11,40900.0,28.0847,28.0991,28.0776,28.0776,40900.0
2012-08-01 15:45:00,39.11,39.16,39.05,39.07,62500.0,28.0776,28.1134,28.0345,28.0488,62500.0
2012-08-01 15:50:00,39.06,39.13,39.05,39.11,51000.0,28.0417,28.0919,28.0345,28.0776,51000.0
2012-08-01 15:55:00,39.11,39.12,39.0,39.01,123600.0,28.0776,28.0847,27.9986,28.0058,123600.0
2012-08-02 09:30:00,38.65,38.65,38.2,38.37,55400.0,27.7473,27.7473,27.4243,27.5463,55400.0
2012-08-02 09:35:00,38.36,38.53,38.26,38.48,27400.0,27.5391,27.6612,27.4673,27.6253,27400.0
2012-08-02 09:40:00,38.5,38.85,38.48,38.78,48400.0,27.6396,27.8909,27.6253,27.8406,48400.0
2012-08-02 09:45:00,38.79,38.86,38.72,38.77,23600.0,27.8478,27.8981,27.7976,27.8335,23600.0
2012-08-02 09:50:00,38.78,38.79,38.65,38.66,23700.0,27.8406,27.8478,27.7473,27.7545,23700.0
2012-08-02 09:55:00,38.66,38.91,38.63,38.86,28100.0,27.7545,27.934,27.733,27.8981,28100.0
2012-08-02 10:00:00,38.86,38.88,38.7,38.77,28500.0,27.8981,27.9124,27.7832,27.8335,28500.0
2012-08-02 10:05:00,38.76,38.98,38.71,38.86,23300.0,27.8263,27.9842,27.7904,27.8981,23300.0
2012-08-02 10:10:00,38.87,39.0,38.85,38.98,15800.0,27.9053,27.9986,27.8909,27.9842,15800.0
2012-08-02 10:15:00,39.0,39.06,38.94,38.97,17100.0,27.9986,28.0417,27.9555,27.977,17100.0
2012-08-02 10:20:00,38.99,39.1,38.96,39.02,22200.0,27.9914,28.0704,27.9699,28.0129,22200.0
2012-08-02 10:25:00,39.02,39.23,39.02,39.09,22400.0,28.0129,28.1637,28.0129,28.0632,22400.0
2012-08-02 10:30:00,39.08,39.09,38.79,38.79,25700.0,28.056,28.0632,27.8478,27.8478,25700.0
2012-08-02 10:35:00,38.81,38.89,38.73,38.76,36900.0,27.8622,27.9196,27.8047,27.8263,36900.0
2012-08-02 10:40:00,38.75,38.75,38.65,38.68,18600.0,27.8191,27.8191,27.7473,27.7688,18600.0
2012-08-02 10:45:00,38.71,38.84,38.7,38.84,9500.0,27.7904,27.8837,27.7832,27.8837,9500.0
2012-08-02 10:50:00,38.84,38.88,38.72,38.73,47300.0,27.8837,27.9124,27.7976,27.8047,47300.0
2012-08-02 10:55:00,38.72,38.72,38.56,38.71,67300.0,27.7976,27.7976,27.6827,27.7904,67300.0
2012-08-02 11:00:00,38.7,38.79,38.68,38.78,56800.0,27.7832,27.8478,27.7688,27.8406,56800.0
2012-08-02 11:05:00,38.8,38.85,38.65,38.69,37900.0,27.855,27.8909,27.7473,27.776,37900.0
2012-08-02 11:10:00,38.7,38.73,38.63,38.71,22800.0,27.7832,27.8047,27.733,27.7904,22800.0
2012-08-02 11:15:00,38.71,38.71,38.58,38.6,31700.0,27.7904,27.7904,27.6971,27.7114,31700.0
2012-08-02 11:20:00,38.59,38.6,38.52,38.52,18900.0,27.7042,27.7114,27.654,27.654,18900.0
2012-08-02 11:25:00,38.51,38.59,38.46,38.53,36500.0,27.6468,27.7042,27.6109,27.6612,36500.0
2012-08-02 11:30:00,38.51,38.53,38.5,38.51,22100.0,27.6468,27.6612,27.6396,27.6468,22100.0
2012-08-02 11:35:00,38.52,38.57,38.41,38.41,31600.0,27.654,27.6899,27.575,27.575,31600.0
2012-08-02 11:40:00,38.41,38.44,38.28,38.36,24200.0,27.575,27.5965,27.4817,27.5391,24200.0
2012-08-02 11:45:00,38.36,38.44,38.36,38.43,14200.0,27.5391,27.5965,27.5391,27.5894,14200.0
2012-08-02 11:50:00,38.44,38.49,38.36,38.4,12400.0,27.5965,27.6324,27.5391,27.5678,12400.0
2012-08-02 11:55:00,38.44,38.46,38.38,38.45,9500.0,27.5965,27.6109,27.5535,27.6037,9500.0
2012-08-02 12:00:00,38.46,38.52,38.45,38.52,11900.0,27.6109,27.654,27.6037,27.654,11900.0
2012-08-02 12:05:00,38.5,38.52,38.49,38.51,7900.0,27.6396,27.654,27.6324,27.6468,7900.0
2012-08-02 12:10:00,38.49,38.5,38.48,38.48,4300.0,27.6324,27.6396,27.6253,27.6253,4300.0
2012-08-02 12:15:00,38.48,38.56,38.44,38.49,20700.0,27.6253,27.6827,27.5965,27.6324,20700.0
2012-08-02 12:20:00,38.51,38.51,38.44,38.49,10500.0,27.6468,27.6468,27.5965,27.6324,10500.0
2012-08-02 12:25:00,38.49,38.49,38.41,38.43,10500.0,27.6324,27.6324,27.575,27.5894,10500.0
2012-08-02 12:30:00,38.43,38.43,38.23,38.28,28900.0,27.5894,27.5894,27.4458,27.4817,28900.0
2012-08-02 12:35:00,38.28,38.33,38.27,38.31,19000.0,27.4817,27.5176,27.4745,27.5032,19000.0
2012-08-02 12:40:00,38.32,38.34,38.3,38.3,5700.0,27.5104,27.5248,27.496,27.496,5700.0
2012-08-02 12:45:00,38.3,38.32,38.29,38.32,11800.0,27.496,27.5104,27.4889,27.5104,11800.0
2012-08-02 12:50:00,38.32,38.32,38.27,38.29,6500.0,27.5104,27.5104,27.4745,27.4889,6500.0
2012-08-02 12:55:00,38.29,38.37,38.28,38.37,12300.0,27.4889,27.5463,27.4817,27.5463,12300.0
2012-08-02 13:00:00,38.35,38.37,38.31,38.34,9200.0,27.5319,27.5463,27.5032,27.5248,9200.0
2012-08-02 13:05:00,38.33,38.37,38.29,38.37,10700.0,27.5176,27.5463,27.4889,27.5463,10700.0
2012-08-02 13:10:00,38.37,38.38,38.31,38.31,7300.0,27.5463,27.5535,27.5032,27.5032,7300.0
2012-08-02 13:15:00,38.31,38.33,38.25,38.26,10300.0,27.5032,27.5176,27.4601,27.4673,10300.0
2012-08-02 13:20:00,38.27,38.28,38.23,38.28,6200.0,27.4745,27.4817,27.4458,27.4817,6200.0
2012-08-02 13:25:00,38.28,38.3,38.24,38.25,14600.0,27.4817,27.496,27.453,27.4601,14600.0
2012-08-02 13:30:00,38.24,38.27,38.17,38.22,8400.0,27.453,27.4745,27.4027,27.4386,8400.0
2012-08-02 13:35:00,38.22,38.22,38.14,38.17,10000.0,27.4386,27.4386,27.3812,27.4027,10000.0
2012-08-02 13:40:00,38.17,38.18,38.14,38.16,7600.0,27.4027,27.4099,27.3812,27.3955,7600.0
2012-08-02 13:45:00,38.14,38.16,38.09,38.12,18100.0,27.3812,27.3955,27.3453,27.3668,18100.0
2012-08-02 13:50:00,38.13,38.17,38.13,38.13,27200.0,27.374,27.4027,27.374,27.374,27200.0
2012-08-02 13:55:00,38.12,38.12,38.03,38.03,20700.0,27.3668,27.3668,27.3022,27.3022,20700.0
2012-08-02 14:00:00,38.03,38.03,37.96,38.0,32200.0,27.3022,27.3022,27.252,27.2807,32200.0
2012-08-02 14:05:00,38.01,38.09,38.01,38.08,27300.0,27.2878,27.3453,27.2878,27.3381,27300.0
2012-08-02 14:10:00,38.08,38.19,38.08,38.17,9700.0,27.3381,27.4171,27.3381,27.4027,9700.0
2012-08-02 14:15:00,38.17,38.2,38.15,38.2,20300.0,27.4027,27.4243,27.3884,27.4243,20300.0
2012-08-02 14:20:00,38.2,38.23,38.19,38.22,12200.0,27.4243,27.4458,27.4171,27.4386,12200.0
2012-08-02 14:25:00,38.22,38.29,38.22,38.29,31600.0,27.4386,27.4889,27.4386,27.4889,31600.0
2012-08-02 14:30:00,38.28,38.35,38.28,38.34,17900.0,27.4817,27.5319,27.4817,27.5248,17900.0
2012-08-02 14:35:00,38.33,38.44,38.3,38.39,24500.0,27.5176,27.5965,27.496,27.5607,24500.0
2012-08-02 14:40:00,38.39,38.4,38.33,38.33,13400.0,27.5607,27.5678,27.5176,27.5176,13400.0
2012-08-02 14:45:00,38.35,38.35,38.31,38.32,17800.0,27.5319,27.5319,27.5032,27.5104,17800.0
2012-08-02 14:50:00,38.31,38.32,38.26,38.29,25500.0,27.5032,27.5104,27.4673,27.4889,25500.0
2012-08-02 14:55:00,38.3,38.37,38.28,38.34,17300.0,27.496,27.5463,27.4817,27.5248,17300.0
2012-08-02 15:00:00,38.33,38.45,38.33,38.43,13700.0,27.5176,27.6037,27.5176,27.5894,13700.0
2012-08-02 15:05:00,38.43,38.45,38.37,38.37,16700.0,27.5894,27.6037,27.5463,27.5463,16700.0
2012-08-02 15:10:00,38.38,38.39,38.35,38.35,17200.0,27.5535,27.5607,27.5319,27.5319,17200.0
2012-08-02 15:15:00,38.36,38.39,38.29,38.39,26200.0,27.5391,27.5607,27.4889,27.5607,26200.0
2012-08-02 15:20:00,38.38,38.43,38.38,38.4,17300.0,27.5535,27.5894,27.5535,27.5678,17300.0
2012-08-02 15:25:00,38.4,38.4,38.3,38.3,27400.0,27.5678,27.5678,27.496,27.496,27400.0
2012-08-02 15:30:00,38.29,38.37,38.29,38.35,41900.0,27.4889,27.5463,27.4889,27.5319,41900.0
2012-08-02 15:35:00,38.35,38.4,38.31,38.4,31800.0,27.5319,27.5678,27.5032,27.5678,31800.0
2012-08-02 15:40:00,38.4,38.4,38.33,38.37,39000.0,27.5678,27.5678,27.5176,27.5463,39000.0
2012-08-02 15:45:00,38.37,38.44,38.35,38.38,70500.0,27.5463,27.5965,27.5319,27.5535,70500.0
2012-08-02 15:50:00,38.38,38.41,38.36,38.38,61700.0,27.5535,27.575,27.5391,27.5535,61700.0
2012-08-02 15:55:00,38.39,38.51,38.39,38.46,187000.0,27.5607,27.6468,27.5607,27.6109,187000.0
2012-08-03 09:30:00,39.13,39.21,38.95,39.08,5000.0,28.0919,28.1493,27.9627,28.056,5000.0
2012-08-03 09:35:00,39.08,39.2,39.01,39.03,46100.0,28.056,28.1422,28.0058,28.0201,46100.0
2012-08-03 09:40:00,39.03,39.16,39.03,39.07,16600.0,28.0201,28.1134,28.0201,28.0488,16600.0
2012-08-03 09:45:00,39.07,39.29,39.07,39.25,28400.0,28.0488,28.2068,28.0488,28.1781,28400.0
2012-08-03 09:50:00,39.24,39.33,39.23,39.31,21800.0,28.1709,28.2355,28.1637,28.2211,21800.0
2012-08-03 09:55:00,39.32,39.41,39.26,39.37,23400.0,28.2283,28.2929,28.1852,28.2642,23400.0
2012-08-03 10:00:00,39.38,39.48,39.37,39.41,38700.0,28.2714,28.3432,28.2642,28.2929,38700.0
2012-08-03 10:05:00,39.4,39.4,39.31,39.33,31300.0,28.2857,28.2857,28.2211,28.2355,31300.0
2012-08-03 10:10:00,39.32,39.37,39.28,39.31,13100.0,28.2283,28.2642,28.1996,28.2211,13100.0
2012-08-03 10:15:00,39.32,39.36,39.24,39.27,12900.0,28.2283,28.257,28.1709,28.1924,12900.0
2012-08-03 10:20:00,39.27,39.28,39.23,39.27,14600.0,28.1924,28.1996,28.1637,28.1924,14600.0
2012-08-03 10:25:00,39.27,39.38,39.23,39.36,25400.0,28.1924,28.2714,28.1637,28.257,25400.0
2012-08-03 10:30:00,39.37,39.38,39.27,39.28,16700.0,28.2642,28.2714,28.1924,28.1996,16700.0
2012-08-03 10:35:00,39.28,39.32,39.28,39.32,15300.0,28.1996,28.2283,28.1996,28.2283,15300.0
2012-08-03 10:40:00,39.32,39.33,39.21,39.26,16900.0,28.2283,28.2355,28.1493,28.1852,16900.0
2012-08-03 10:45:00,39.24,39.25,39.2,39.22,5400.0,28.1709,28.1781,28.1422,28.1565,5400.0
2012-08-03 10:50:00,39.22,39.27,39.22,39.24,17900.0,28.1565,28.1924,28.1565,28.1709,17900.0
2012-08-03 10:55:00,39.24,39.27,39.23,39.24,19900.0,28.1709,28.1924,28.1637,28.1709,19900.0
2012-08-03 11:00:00,39.22,39.28,39.22,39.28,18700.0,28.1565,28.1996,28.1565,28.1996,18700.0
2012-08-03 11:05:00,39.28,39.29,39.2,39.21,21600.0,28.1996,28.2068,28.1422,28.1493,21600.0
2012-08-03 11:10:00,39.21,39.39,39.19,39.37,32100.0,28.1493,28.2786,28.135,28.2642,32100.0
2012-08-03 11:15:00,39.37,39.42,39.31,39.33,16400.0,28.2642,28.3001,28.2211,28.2355,16400.0
2012-08-03 11:20:00,39.31,39.37,39.31,39.31,10200.0,28.2211,28.2642,28.2211,28.2211,10200.0
2012-08-03 11:25:00,39.31,39.37,39.29,39.35,9800.0,28.2211,28.2642,28.2068,28.2498,9800.0
2012-08-03 11:30:00,39.35,39.44,39.35,39.4,8000.0,28.2498,28.3145,28.2498,28.2857,8000.0
2012-08-03 11:35:00,39.41,39.49,39.41,39.46,13600.0,28.2929,28.3504,28.2929,28.3288,13600.0
2012-08-03 11:40:00,39.5,39.55,39.49,39.54,19200.0,28.3575,28.3934,28.3504,28.3863,19200.0
2012-08-03 11:45:00,39.54,39.59,39.51,39.51,16400.0,28.3863,28.4221,28.3647,28.3647,16400.0
2012-08-03 11:50:00,39.51,39.53,39.5,39.51,12200.0,28.3647,28.3791,28.3575,28.3647,12200.0
2012-08-03 11:55:00,39.5,39.52,39.49,39.52,11200.0,28.3575,28.3719,28.3504,28.3719,11200.0
2012-08-03 12:00:00,39.51,39.58,39.5,39.53,13300.0,28.3647,28.415,28.3575,28.3791,13300.0
2012-08-03 12:05:00,39.52,39.53,39.49,39.51,35500.0,28.3719,28.3791,28.3504,28.3647,35500.0
2012-08-03 12:10:00,39.51,39.53,39.5,39.5,6700.0,28.3647,28.3791,28.3575,28.3575,6700.0
2012-08-03 12:15:00,39.5,39.51,39.49,39.5,15700.0,28.3575,28.3647,28.3504,28.3575,15700.0
2012-08-03 12:20:00,39.5,39.53,39.49,39.51,8300.0,28.3575,28.3791,28.3504,28.3647,8300.0
2012-08-03 12:25:00,39.51,39.52,39.49,39.52,9400.0,28.3647,28.3719,28.3504,28.3719,9400.0
2012-08-03 12:30:00,39.53,39.54,39.5,39.5,12100.0,28.3791,28.3863,28.3575,28.3575,12100.0
2012-08-03 12:35:00,39.5,39.52,39.49,39.49,11600.0,28.3575,28.3719,28.3504,28.3504,11600.0
2012-08-03 12:40:00,39.5,39.53,39.5,39.52,11000.0,28.3575,28.3791,28.3575,28.3719,11000.0
2012-08-03 12:45:00,39.5,39.51,39.45,39.45,14400.0,28.3575,28.3647,28.3216,28.3216,14400.0
2012-08-03 12:50:00,39.46,39.47,39.46,39.47,9800.0,28.3288,28.336,28.3288,28.336,9800.0
2012-08-03 12:55:00,39.46,39.48,39.44,39.44,12600.0,28.3288,28.3432,28.3145,28.3145,12600.0
2012-08-03 13:00:00,39.44,39.46,39.43,39.45,9100.0,28.3145,28.3288,28.3073,28.3216,9100.0
2012-08-03 13:05:00,39.45,39.48,39.42,39.47,16400.0,28.3216,28.3432,28.3001,28.336,16400.0
2012-08-03 13:10:00,39.48,39.51,39.45,39.5,15100.0,28.3432,28.3647,28.3216,28.3575,15100.0
2012-08-03 13:15:00,39.51,39.52,39.47,39.47,18700.0,28.3647,28.3719,28.336,28.336,18700.0
2012-08-03 13:20:00,39.47,39.52,39.47,39.48,24400.0,28.336,28.3719,28.336,28.3432,24400.0
2012-08-03 13:25:00,39.48,39.48,39.47,39.48,14200.0,28.3432,28.3432,28.336,28.3432,14200.0
2012-08-03 13:30:00,39.48,39.5,39.47,39.47,10300.0,28.3432,28.3575,28.336,28.336,10300.0
2012-08-03 13:35:00,39.48,39.49,39.47,39.48,16400.0,28.3432,28.3504,28.336,28.3432,16400.0
2012-08-03 13:40:00,39.49,39.5,39.48,39.48,9000.0,28.3504,28.3575,28.3432,28.3432,9000.0
2012-08-03 13:45:00,39.48,39.5,39.47,39.48,9600.0,28.3432,28.3575,28.336,28.3432,9600.0
2012-08-03 13:50:00,39.49,39.5,39.48,39.49,8200.0,28.3504,28.3575,28.3432,28.3504,8200.0
2012-08-03 13:55:00,39.5,39.53,39.5,39.52,9900.0,28.3575,28.3791,28.3575,28.3719,9900.0
2012-08-03 14:00:00,39.51,39.53,39.5,39.51,8800.0,28.3647,28.3791,28.3575,28.3647,8800.0
2012-08-03 14:05:00,39.51,39.52,39.47,39.51,33200.0,28.3647,28.3719,28.336,28.3647,33200.0
2012-08-03 14:10:00,39.51,39.51,39.45,39.47,35000.0,28.3647,28.3647,28.3216,28.336,35000.0
2012-08-03 14:15:00,39.47,39.48,39.44,39.45,13800.0,28.336,28.3432,28.3145,28.3216,13800.0
2012-08-03 14:20:00,39.44,39.47,39.43,39.45,17400.0,28.3145,28.336,28.3073,28.3216,17400.0
2012-08-03 14:25:00,39.45,39.45,39.43,39.44,16400.0,28.3216,28.3216,28.3073,28.3145,16400.0
2012-08-03 14:30:00,39.44,39.45,39.4,39.41,23700.0,28.3145,28.3216,28.2857,28.2929,23700.0
2012-08-03 14:35:00,39.41,39.41,39.39,39.4,9200.0,28.2929,28.2929,28.2786,28.2857,9200.0
2012-08-03 14:40:00,39.4,39.44,39.39,39.44,18900.0,28.2857,28.3145,28.2786,28.3145,18900.0
2012-08-03 14:45:00,39.44,39.44,39.4,39.42,9100.0,28.3145,28.3145,28.2857,28.3001,9100.0
2012-08-03 14:50:00,39.43,39.45,39.4,39.43,18000.0,28.3073,28.3216,28.2857,28.3073,18000.0
2012-08-03 14:55:00,39.42,39.46,39.42,39.44,20400.0,28.3001,28.3288,28.3001,28.3145,20400.0
2012-08-03 15:00:00,39.45,39.52,39.45,39.51,21600.0,28.3216,28.3719,28.3216,28.3647,21600.0
2012-08-03 15:05:00,39.51,39.52,39.49,39.51,11400.0,28.3647,28.3719,28.3504,28.3647,11400.0
2012-08-03 15:10:00,39.51,39.51,39.49,39.51,9600.0,28.3647,28.3647,28.3504,28.3647,9600.0
2012-08-03 15:15:00,39.5,39.51,39.46,39.46,13300.0,28.3575,28.3647,28.3288,28.3288,13300.0
2012-08-03 15:20:00,39.47,39.47,39.45,39.45,20800.0,28.336,28.336,28.3216,28.3216,20800.0
2012-08-03 15:25:00,39.45,39.46,39.44,39.45,21300.0,28.3216,28.3288,28.3145,28.3216,21300.0
2012-08-03 15:30:00,39.46,39.46,39.39,39.41,53000.0,28.3288,28.3288,28.2786,28.2929,53000.0
2012-08-03 15:35:00,39.41,39.42,39.34,39.38,60900.0,28.2929,28.3001,28.2427,28.2714,60900.0
2012-08-03 15:40:00,39.39,39.4,39.36,39.39,44300.0,28.2786,28.2857,28.257,28.2786,44300.0
2012-08-03 15:45:00,39.38,39.42,39.36,39.41,103900.0,28.2714,28.3001,28.257,28.2929,103900.0
2012-08-03 15:50:00,39.42,39.42,39.37,39.38,74000.0,28.3001,28.3001,28.2642,28.2714,74000.0
2012-08-03 15:55:00,39.37,39.42,39.35,39.42,150800.0,28.2642,28.3001,28.2498,28.3001,150800.0
2012-08-06 09:30:00,39.59,39.7,39.45,39.7,26900.0,28.4221,28.5011,28.3216,28.5011,26900.0
2012-08-06 09:35:00,39.63,39.93,39.62,39.84,35600.0,28.4509,28.6662,28.4437,28.6016,35600.0
2012-08-06 09:40:00,39.85,39.96,39.82,39.92,14500.0,28.6088,28.6878,28.5873,28.6591,14500.0
2012-08-06 09:45:00,39.93,40.0,39.93,39.98,26500.0,28.6662,28.7165,28.6662,28.7021,26500.0
2012-08-06 09:50:00,39.99,40.0,39.97,39.97,48100.0,28.7093,28.7165,28.695,28.695,48100.0
2012-08-06 09:55:00,39.97,40.01,39.96,40.0,29400.0,28.695,28.7237,28.6878,28.7165,29400.0
2012-08-06 10:00:00,40.0,40.01,39.97,39.98,29500.0,28.7165,28.7237,28.695,28.7021,29500.0
2012-08-06 10:05:00,39.99,40.01,39.98,39.99,20000.0,28.7093,28.7237,28.7021,28.7093,20000.0
2012-08-06 10:10:00,40.0,40.01,39.98,39.98,23000.0,28.7165,28.7237,28.7021,28.7021,23000.0
2012-08-06 10:15:00,39.98,40.03,39.97,40.03,29900.0,28.7021,28.738,28.695,28.738,29900.0
2012-08-06 10:20:00,40.03,40.03,39.94,39.95,18300.0,28.738,28.738,28.6734,28.6806,18300.0
2012-08-06 10:25:00,39.94,40.0,39.93,39.96,17900.0,28.6734,28.7165,28.6662,28.6878,17900.0
2012-08-06 10:30:00,39.98,40.03,39.98,40.02,12300.0,28.7021,28.738,28.7021,28.7309,12300.0
2012-08-06 10:35:00,40.03,40.07,40.0,40.04,14800.0,28.738,28.7667,28.7165,28.7452,14800.0
2012-08-06 10:40:00,40.02,40.08,39.98,40.07,17100.0,28.7309,28.7739,28.7021,28.7667,17100.0
2012-08-06 10:45:00,40.08,40.1,40.07,40.08,14600.0,28.7739,28.7883,28.7667,28.7739,14600.0
2012-08-06 10:50:00,40.09,40.13,40.09,40.11,18000.0,28.7811,28.8098,28.7811,28.7955,18000.0
2012-08-06 10:55:00,40.1,40.14,40.09,40.11,24300.0,28.7883,28.817,28.7811,28.7955,24300.0
2012-08-06 11:00:00,40.11,40.19,40.11,40.19,16200.0,28.7955,28.8529,28.7955,28.8529,16200.0
2012-08-06 11:05:00,40.18,40.2,40.17,40.18,13000.0,28.8457,28.8601,28.8385,28.8457,13000.0
2012-08-06 11:10:00,40.18,40.19,40.13,40.16,14200.0,28.8457,28.8529,28.8098,28.8314,14200.0
2012-08-06 11:15:00,40.16,40.17,40.1,40.14,11600.0,28.8314,28.8385,28.7883,28.817,11600.0
2012-08-06 11:20:00,40.14,40.15,40.11,40.13,11500.0,28.817,28.8242,28.7955,28.8098,11500.0
2012-08-06 11:25:00,40.12,40.14,40.03,40.03,8100.0,28.8026,28.817,28.738,28.738,8100.0
2012-08-06 11:30:00,40.03,40.05,40.0,40.05,9500.0,28.738,28.7524,28.7165,28.7524,9500.0
2012-08-06 11:35:00,40.03,40.1,40.03,40.07,30300.0,28.738,28.7883,28.738,28.7667,30300.0
2012-08-06 11:40:00,40.07,40.08,40.03,40.05,10800.0,28.7667,28.7739,28.738,28.7524,10800.0
2012-08-06 11:45:00,40.05,40.09,40.05,40.08,4700.0,28.7524,28.7811,28.7524,28.7739,4700.0
2012-08-06 11:50:00,40.09,40.11,40.08,40.1,7400.0,28.7811,28.7955,28.7739,28.7883,7400.0
2012-08-06 11:55:00,40.1,40.14,40.09,40.13,8200.0,28.7883,28.817,28.7811,28.8098,8200.0
2012-08-06 12:00:00,40.12,40.13,40.05,40.05,9400.0,28.8026,28.8098,28.7524,28.7524,9400.0
2012-08-06 12:05:00,40.05,40.08,40.05,40.06,6800.0,28.7524,28.7739,28.7524,28.7596,6800.0
2012-08-06 12:10:00,40.06,40.07,40.04,40.07,5800.0,28.7596,28.7667,28.7452,28.7667,5800.0
2012-08-06 12:15:00,40.07,40.11,40.07,40.08,13000.0,28.7667,28.7955,28.7667,28.7739,13000.0
2012-08-06 12:20:00,40.09,40.12,40.08,40.11,7800.0,28.7811,28.8026,28.7739,28.7955,7800.0
2012-08-06 12:25:00,40.11,40.14,40.08,40.12,12200.0,28.7955,28.817,28.7739,28.8026,12200.0
2012-08-06 12:30:00,40.13,40.2,40.12,40.2,25900.0,28.8098,28.8601,28.8026,28.8601,25900.0
2012-08-06 12:35:00,40.19,40.27,40.19,40.27,33800.0,28.8529,28.9103,28.8529,28.9103,33800.0
2012-08-06 12:40:00,40.26,40.27,40.22,40.23,13500.0,28.9031,28.9103,28.8744,28.8816,13500.0
2012-08-06 12:45:00,40.23,40.25,40.22,40.22,9800.0,28.8816,28.896,28.8744,28.8744,9800.0
2012-08-06 12:50:00,40.22,40.25,40.21,40.21,16500.0,28.8744,28.896,28.8673,28.8673,16500.0
2012-08-06 12:55:00,40.22,40.23,40.16,40.23,12900.0,28.8744,28.8816,28.8314,28.8816,12900.0
2012-08-06 13:00:00,40.23,40.24,40.21,40.24,9300.0,28.8816,28.8888,28.8673,28.8888,9300.0
2012-08-06 13:05:00,40.24,40.29,40.21,40.29,17400.0,28.8888,28.9247,28.8673,28.9247,17400.0
2012-08-06 13:10:00,40.28,40.29,40.27,40.29,7500.0,28.9175,28.9247,28.9103,28.9247,7500.0
2012-08-06 13:15:00,40.28,40.33,40.27,40.31,18500.0,28.9175,28.9534,28.9103,28.939,18500.0
2012-08-06 13:20:00,40.32,40.33,40.3,40.33,9400.0,28.9462,28.9534,28.9319,28.9534,9400.0
2012-08-06 13:25:00,40.32,40.36,40.32,40.36,10700.0,28.9462,28.9749,28.9462,28.9749,10700.0
2012-08-06 13:30:00,40.36,40.39,40.36,40.37,18000.0,28.9749,28.9965,28.9749,28.9821,18000.0
2012-08-06 13:35:00,40.36,40.36,40.3,40.32,29900.0,28.9749,28.9749,28.9319,28.9462,29900.0
2012-08-06 13:40:00,40.32,40.35,40.32,40.32,11200.0,28.9462,28.9678,28.9462,28.9462,11200.0
2012-08-06 13:45:00,40.32,40.33,40.3,40.33,9800.0,28.9462,28.9534,28.9319,28.9534,9800.0
2012-08-06 13:50:00,40.32,40.32,40.28,40.3,24500.0,28.9462,28.9462,28.9175,28.9319,24500.0
2012-08-06 13:55:00,40.3,40.31,40.3,40.3,4900.0,28.9319,28.939,28.9319,28.9319,4900.0
2012-08-06 14:00:00,40.3,40.31,40.28,40.28,16900.0,28.9319,28.939,28.9175,28.9175,16900.0
2012-08-06 14:05:00,40.29,40.31,40.29,40.29,12400.0,28.9247,28.939,28.9247,28.9247,12400.0
2012-08-06 14:10:00,40.29,40.29,40.26,40.26,7800.0,28.9247,28.9247,28.9031,28.9031,7800.0
2012-08-06 14:15:00,40.25,40.26,40.23,40.26,14400.0,28.896,28.9031,28.8816,28.9031,14400.0
2012-08-06 14:20:00,40.27,40.29,40.26,40.28,21000.0,28.9103,28.9247,28.9031,28.9175,21000.0
2012-08-06 14:25:00,40.28,40.3,40.27,40.28,17300.0,28.9175,28.9319,28.9103,28.9175,17300.0
2012-08-06 14:30:00,40.29,40.31,40.29,40.3,18800.0,28.9247,28.939,28.9247,28.9319,18800.0
2012-08-06 14:35:00,40.3,40.31,40.28,40.3,18000.0,28.9319,28.939,28.9175,28.9319,18000.0
2012-08-06 14:40:00,40.3,40.32,40.3,40.3,9400.0,28.9319,28.9462,28.9319,28.9319,9400.0
2012-08-06 14:45:00,40.3,40.31,40.29,40.3,12300.0,28.9319,28.939,28.9247,28.9319,12300.0
2012-08-06 14:50:00,40.31,40.34,40.31,40.34,15300.0,28.939,28.9606,28.939,28.9606,15300.0
2012-08-06 14:55:00,40.34,40.35,40.31,40.34,17500.0,28.9606,28.9678,28.939,28.9606,17500.0
2012-08-06 15:00:00,40.35,40.36,40.32,40.34,21100.0,28.9678,28.9749,28.9462,28.9606,21100.0
2012-08-06 15:05:00,40.34,40.36,40.33,40.35,19300.0,28.9606,28.9749,28.9534,28.9678,19300.0
2012-08-06 15:10:00,40.35,40.37,40.34,40.35,33200.0,28.9678,28.9821,28.9606,28.9678,33200.0
2012-08-06 15:15:00,40.35,40.35,40.31,40.34,58600.0,28.9678,28.9678,28.939,28.9606,58600.0
2012-08-06 15:20:00,40.35,40.38,40.34,40.38,43700.0,28.9678,28.9893,28.9606,28.9893,43700.0
2012-08-06 15:25:00,40.38,40.39,40.37,40.39,29200.0,28.9893,28.9965,28.9821,28.9965,29200.0
2012-08-06 15:30:00,40.39,40.42,40.38,40.42,64800.0,28.9965,29.018,28.9893,29.018,64800.0
2012-08-06 15:35:00,40.42,40.46,40.42,40.43,67300.0,29.018,29.0467,29.018,29.0252,67300.0
2012-08-06 15:40:00,40.42,40.44,40.38,40.41,69100.0,29.018,29.0324,28.9893,29.0108,69100.0
2012-08-06 15:45:00,40.42,40.42,40.34,40.35,105500.0,29.018,29.018,28.9606,28.9678,105500.0
2012-08-06 15:50:00,40.35,40.36,40.25,40.26,86400.0,28.9678,28.9749,28.896,28.9031,86400.0
2012-08-06 15:55:00,40.27,40.28,40.21,40.22,122400.0,28.9103,28.9175,28.8673,28.8744,122400.0
2012-08-07 09:30:00,40.5,40.59,40.4,40.55,45700.0,29.0754,29.1401,29.0037,29.1113,45700.0
2012-08-07 09:35:00,40.55,40.66,40.5,40.5,30600.0,29.1113,29.1903,29.0754,29.0754,30600.0
2012-08-07 09:40:00,40.52,40.73,40.52,40.73,29600.0,29.0898,29.2406,29.0898,29.2406,29600.0
2012-08-07 09:45:00,40.71,40.74,40.52,40.56,20000.0,29.2262,29.2477,29.0898,29.1185,20000.0
2012-08-07 09:50:00,40.56,40.64,40.55,40.58,18000.0,29.1185,29.176,29.1113,29.1329,18000.0
2012-08-07 09:55:00,40.6,40.64,40.54,40.59,23100.0,29.1472,29.176,29.1042,29.1401,23100.0
2012-08-07 10:00:00,40.59,40.62,40.45,40.51,40900.0,29.1401,29.1616,29.0396,29.0826,40900.0
2012-08-07 10:05:00,40.51,40.62,40.5,40.5,30500.0,29.0826,29.1616,29.0754,29.0754,30500.0
2012-08-07 10:10:00,40.51,40.57,40.48,40.57,17500.0,29.0826,29.1257,29.0611,29.1257,17500.0
2012-08-07 10:15:00,40.57,40.59,40.47,40.57,19100.0,29.1257,29.1401,29.0539,29.1257,19100.0
2012-08-07 10:20:00,40.57,40.59,40.52,40.58,27600.0,29.1257,29.1401,29.0898,29.1329,27600.0
2012-08-07 10:25:00,40.58,40.63,40.58,40.59,15400.0,29.1329,29.1688,29.1329,29.1401,15400.0
2012-08-07 10:30:00,40.59,40.6,40.54,40.54,16200.0,29.1401,29.1472,29.1042,29.1042,16200.0
2012-08-07 10:35:00,40.54,40.54,40.42,40.42,26200.0,29.1042,29.1042,29.018,29.018,26200.0
2012-08-07 10:40:00,40.43,40.5,40.42,40.5,28800.0,29.0252,29.0754,29.018,29.0754,28800.0
2012-08-07 10:45:00,40.49,40.57,40.49,40.57,15500.0,29.0683,29.1257,29.0683,29.1257,15500.0
2012-08-07 10:50:00,40.57,40.63,40.57,40.58,12300.0,29.1257,29.1688,29.1257,29.1329,12300.0
2012-08-07 10:55:00,40.58,40.58,40.52,40.55,17200.0,29.1329,29.1329,29.0898,29.1113,17200.0
2012-08-07 11:00:00,40.56,40.56,40.55,40.55,9200.0,29.1185,29.1185,29.1113,29.1113,9200.0
2012-08-07 11:05:00,40.56,40.56,40.5,40.55,16500.0,29.1185,29.1185,29.0754,29.1113,16500.0
2012-08-07 11:10:00,40.54,40.69,40.54,40.69,14200.0,29.1042,29.2119,29.1042,29.2119,14200.0
2012-08-07 11:15:00,40.69,40.73,40.68,40.68,18900.0,29.2119,29.2406,29.2047,29.2047,18900.0
2012-08-07 11:20:00,40.69,40.69,40.64,40.68,26500.0,29.2119,29.2119,29.176,29.2047,26500.0
2012-08-07 11:25:00,40.67,40.74,40.67,40.68,25200.0,29.1975,29.2477,29.1975,29.2047,25200.0
2012-08-07 11:30:00,40.69,40.75,40.68,40.73,25500.0,29.2119,29.2549,29.2047,29.2406,25500.0
2012-08-07 11:35:00,40.72,40.74,40.71,40.73,14000.0,29.2334,29.2477,29.2262,29.2406,14000.0
2012-08-07 11:40:00,40.73,40.77,40.72,40.74,29500.0,29.2406,29.2693,29.2334,29.2477,29500.0
2012-08-07 11:45:00,40.74,40.76,40.7,40.7,20200.0,29.2477,29.2621,29.219,29.219,20200.0
2012-08-07 11:50:00,40.7,40.71,40.68,40.69,21800.0,29.219,29.2262,29.2047,29.2119,21800.0
2012-08-07 11:55:00,40.69,40.75,40.69,40.75,12400.0,29.2119,29.2549,29.2119,29.2549,12400.0
2012-08-07 12:00:00,40.75,40.76,40.72,40.74,27500.0,29.2549,29.2621,29.2334,29.2477,27500.0
2012-08-07 12:05:00,40.75,40.76,40.74,40.76,22000.0,29.2549,29.2621,29.2477,29.2621,22000.0
2012-08-07 12:10:00,40.77,40.78,40.74,40.75,12800.0,29.2693,29.2765,29.2477,29.2549,12800.0
2012-08-07 12:15:00,40.76,40.79,40.75,40.79,15700.0,29.2621,29.2836,29.2549,29.2836,15700.0
2012-08-07 12:20:00,40.79,40.83,40.73,40.82,22200.0,29.2836,29.3124,29.2406,29.3052,22200.0
2012-08-07 12:25:00,40.81,40.82,40.78,40.81,11900.0,29.298,29.3052,29.2765,29.298,11900.0
2012-08-07 12:30:00,40.82,40.85,40.8,40.83,32500.0,29.3052,29.3267,29.2908,29.3124,32500.0
2012-08-07 12:35:00,40.82,40.88,40.82,40.84,35500.0,29.3052,29.3483,29.3052,29.3195,35500.0
2012-08-07 12:40:00,40.85,40.85,40.82,40.82,8400.0,29.3267,29.3267,29.3052,29.3052,8400.0
2012-08-07 12:45:00,40.81,40.84,40.78,40.78,8900.0,29.298,29.3195,29.2765,29.2765,8900.0
2012-08-07 12:50:00,40.78,40.82,40.78,40.8,13600.0,29.2765,29.3052,29.2765,29.2908,13600.0
2012-08-07 12:55:00,40.79,40.81,40.78,40.79,8700.0,29.2836,29.298,29.2765,29.2836,8700.0
2012-08-07 13:00:00,40.79,40.8,40.77,40.78,8400.0,29.2836,29.2908,29.2693,29.2765,8400.0
2012-08-07 13:05:00,40.79,40.79,40.75,40.77,8900.0,29.2836,29.2836,29.2549,29.2693,8900.0
2012-08-07 13:10:00,40.77,40.8,40.76,40.76,20400.0,29.2693,29.2908,29.2621,29.2621,20400.0
2012-08-07 13:15:00,40.76,40.78,40.76,40.76,10000.0,29.2621,29.2765,29.2621,29.2621,10000.0
2012-08-07 13:20:00,40.77,40.78,40.73,40.73,15000.0,29.2693,29.2765,29.2406,29.2406,15000.0
2012-08-07 13:25:00,40.72,40.76,40.72,40.74,14000.0,29.2334,29.2621,29.2334,29.2477,14000.0
2012-08-07 13:30:00,40.74,40.79,40.74,40.78,11500.0,29.2477,29.2836,29.2477,29.2765,11500.0
2012-08-07 13:35:00,40.79,40.8,40.77,40.77,17600.0,29.2836,29.2908,29.2693,29.2693,17600.0
2012-08-07 13:40:00,40.77,40.78,40.75,40.75,11100.0,29.2693,29.2765,29.2549,29.2549,11100.0
2012-08-07 13:45:00,40.76,40.8,40.73,40.74,24200.0,29.2621,29.2908,29.2406,29.2477,24200.0
2012-08-07 13:50:00,40.73,40.75,40.73,40.74,16500.0,29.2406,29.2549,29.2406,29.2477,16500.0
2012-08-07 13:55:00,40.75,40.76,40.72,40.74,12400.0,29.2549,29.2621,29.2334,29.2477,12400.0
2012-08-07 14:00:00,40.75,40.75,40.68,40.69,20300.0,29.2549,29.2549,29.2047,29.2119,20300.0
2012-08-07 14:05:00,40.68,40.7,40.67,40.7,24600.0,29.2047,29.219,29.1975,29.219,24600.0
2012-08-07 14:10:00,40.69,40.7,40.65,40.68,22000.0,29.2119,29.219,29.1831,29.2047,22000.0
2012-08-07 14:15:00,40.68,40.71,40.67,40.71,17900.0,29.2047,29.2262,29.1975,29.2262,17900.0
2012-08-07 14:20:00,40.7,40.73,40.7,40.72,21300.0,29.219,29.2406,29.219,29.2334,21300.0
2012-08-07 14:25:00,40.71,40.78,40.71,40.75,35500.0,29.2262,29.2765,29.2262,29.2549,35500.0
2012-08-07 14:30:00,40.76,40.83,40.76,40.82,30500.0,29.2621,29.3124,29.2621,29.3052,30500.0
2012-08-07 14:35:00,40.82,40.86,40.82,40.84,17100.0,29.3052,29.3339,29.3052,29.3195,17100.0
2012-08-07 14:40:00,40.85,40.86,40.82,40.82,13400.0,29.3267,29.3339,29.3052,29.3052,13400.0
2012-08-07 14:45:00,40.82,40.86,40.81,40.85,10900.0,29.3052,29.3339,29.298,29.3267,10900.0
2012-08-07 14:50:00,40.85,40.89,40.84,40.84,50200.0,29.3267,29.3554,29.3195,29.3195,50200.0
2012-08-07 14:55:00,40.84,40.84,40.8,40.81,21100.0,29.3195,29.3195,29.2908,29.298,21100.0
2012-08-07 15:00:00,40.8,40.83,40.71,40.72,23300.0,29.2908,29.3124,29.2262,29.2334,23300.0
2012-08-07 15:05:00,40.72,40.72,40.66,40.66,19200.0,29.2334,29.2334,29.1903,29.1903,19200.0
2012-08-07 15:10:00,40.66,40.7,40.65,40.68,58700.0,29.1903,29.219,29.1831,29.2047,58700.0
2012-08-07 15:15:00,40.68,40.79,40.67,40.75,30300.0,29.2047,29.2836,29.1975,29.2549,30300.0
2012-08-07 15:20:00,40.74,40.76,40.72,40.72,21900.0,29.2477,29.2621,29.2334,29.2334,21900.0
2012-08-07 15:25:00,40.72,40.78,40.72,40.75,35100.0,29.2334,29.2765,29.2334,29.2549,35100.0
2012-08-07 15:30:00,40.76,40.77,40.66,40.66,32500.0,29.2621,29.2693,29.1903,29.1903,32500.0
2012-08-07 15:35:00,40.66,40.69,40.65,40.66,31700.0,29.1903,29.2119,29.1831,29.1903,31700.0
2012-08-07 15:40:00,40.66,40.73,40.66,40.71,49700.0,29.1903,29.2406,29.1903,29.2262,49700.0
2012-08-07 15:45:00,40.71,40.72,40.66,40.7,90000.0,29.2262,29.2334,29.1903,29.219,90000.0
2012-08-07 15:50:00,40.69,40.7,40.65,40.66,76300.0,29.2119,29.219,29.1831,29.1903,76300.0
2012-08-07 15:55:00,40.65,40.66,40.63,40.65,122700.0,29.1831,29.1903,29.1688,29.1831,122700.0
2012-08-08 09:30:00,40.45,40.55,40.43,40.51,26400.0,29.0396,29.1113,29.0252,29.0826,26400.0
2012-08-08 09:35:00,40.5,40.6,40.42,40.59,21600.0,29.0754,29.1472,29.018,29.1401,21600.0
2012-08-08 09:40:00,40.6,40.77,40.6,40.65,22100.0,29.1472,29.2693,29.1472,29.1831,22100.0
2012-08-08 09:45:00,40.65,40.73,40.57,40.7,13600.0,29.1831,29.2406,29.1257,29.219,13600.0
2012-08-08 09:50:00,40.69,40.71,40.66,40.69,16700.0,29.2119,29.2262,29.1903,29.2119,16700.0
2012-08-08 09:55:00,40.69,40.7,40.65,40.67,21500.0,29.2119,29.219,29.1831,29.1975,21500.0
2012-08-08 10:00:00,40.66,40.69,40.62,40.68,27200.0,29.1903,29.2119,29.1616,29.2047,27200.0
2012-08-08 10:05:00,40.69,40.74,40.68,40.71,23100.0,29.2119,29.2477,29.2047,29.2262,23100.0
2012-08-08 10:10:00,40.71,40.76,40.71,40.75,16600.0,29.2262,29.2621,29.2262,29.2549,16600.0
2012-08-08 10:15:00,40.75,40.77,40.72,40.76,8700.0,29.2549,29.2693,29.2334,29.2621,8700.0
2012-08-08 10:20:00,40.76,40.77,40.72,40.73,11200.0,29.2621,29.2693,29.2334,29.2406,11200.0
2012-08-08 10:25:00,40.72,40.72,40.68,40.68,7100.0,29.2334,29.2334,29.2047,29.2047,7100.0
2012-08-08 10:30:00,40.67,40.68,40.59,40.59,23700.0,29.1975,29.2047,29.1401,29.1401,23700.0
2012-08-08 10:35:00,40.6,40.63,40.59,40.62,15100.0,29.1472,29.1688,29.1401,29.1616,15100.0
2012-08-08 10:40:00,40.62,40.63,40.55,40.57,17200.0,29.1616,29.1688,29.1113,29.1257,17200.0
2012-08-08 10:45:00,40.55,40.57,40.53,40.56,13200.0,29.1113,29.1257,29.097,29.1185,13200.0
2012-08-08 10:50:00,40.57,40.64,40.54,40.64,24400.0,29.1257,29.176,29.1042,29.176,24400.0
2012-08-08 10:55:00,40.65,40.68,40.59,40.6,11500.0,29.1831,29.2047,29.1401,29.1472,11500.0
2012-08-08 11:00:00,40.6,40.64,40.59,40.63,11800.0,29.1472,29.176,29.1401,29.1688,11800.0
2012-08-08 11:05:00,40.63,40.65,40.6,40.61,13400.0,29.1688,29.1831,29.1472,29.1544,13400.0
2012-08-08 11:10:00,40.61,40.7,40.61,40.67,13300.0,29.1544,29.219,29.1544,29.1975,13300.0
2012-08-08 11:15:00,40.66,40.69,40.65,40.68,21800.0,29.1903,29.2119,29.1831,29.2047,21800.0
2012-08-08 11:20:00,40.67,40.68,40.64,40.66,11700.0,29.1975,29.2047,29.176,29.1903,11700.0
2012-08-08 11:25:00,40.67,40.7,40.66,40.68,12000.0,29.1975,29.219,29.1903,29.2047,12000.0
2012-08-08 11:30:00,40.67,40.69,40.66,40.67,7000.0,29.1975,29.2119,29.1903,29.1975,7000.0
2012-08-08 11:35:00,40.67,40.7,40.66,40.66,26800.0,29.1975,29.219,29.1903,29.1903,26800.0
2012-08-08 11:40:00,40.66,40.67,40.64,40.64,4900.0,29.1903,29.1975,29.176,29.176,4900.0
2012-08-08 11:45:00,40.65,40.66,40.61,40.63,23400.0,29.1831,29.1903,29.1544,29.1688,23400.0
2012-08-08 11:50:00,40.63,40.66,40.63,40.64,11100.0,29.1688,29.1903,29.1688,29.176,11100.0
2012-08-08 11:55:00,40.64,40.65,40.62,40.62,15000.0,29.176,29.1831,29.1616,29.1616,15000.0
2012-08-08 12:00:00,40.62,40.62,40.58,40.62,19300.0,29.1616,29.1616,29.1329,29.1616,19300.0
2012-08-08 12:05:00,40.62,40.62,40.6,40.61,18700.0,29.1616,29.1616,29.1472,29.1544,18700.0
2012-08-08 12:10:00,40.62,40.63,40.61,40.63,20800.0,29.1616,29.1688,29.1544,29.1688,20800.0
2012-08-08 12:15:00,40.63,40.65,40.63,40.64,7600.0,29.1688,29.1831,29.1688,29.176,7600.0
2012-08-08 12:20:00,40.64,40.66,40.62,40.62,26100.0,29.176,29.1903,29.1616,29.1616,26100.0
2012-08-08 12:25:00,40.63,40.63,40.56,40.56,14900.0,29.1688,29.1688,29.1185,29.1185,14900.0
2012-08-08 12:30:00,40.56,40.57,40.51,40.55,17400.0,29.1185,29.1257,29.0826,29.1113,17400.0
2012-08-08 12:35:00,40.55,40.55,40.51,40.53,20600.0,29.1113,29.1113,29.0826,29.097,20600.0
2012-08-08 12:40:00,40.53,40.53,40.47,40.49,19200.0,29.097,29.097,29.0539,29.0683,19200.0
2012-08-08 12:45:00,40.49,40.49,40.44,40.44,19000.0,29.0683,29.0683,29.0324,29.0324,19000.0
2012-08-08 12:50:00,40.44,40.5,40.42,40.48,13400.0,29.0324,29.0754,29.018,29.0611,13400.0
2012-08-08 12:55:00,40.48,40.51,40.46,40.5,16200.0,29.0611,29.0826,29.0467,29.0754,16200.0
2012-08-08 13:00:00,40.51,40.6,40.51,40.58,38900.0,29.0826,29.1472,29.0826,29.1329,38900.0
2012-08-08 13:05:00,40.57,40.59,40.57,40.58,16300.0,29.1257,29.1401,29.1257,29.1329,16300.0
2012-08-08 13:10:00,40.58,40.59,40.53,40.54,19500.0,29.1329,29.1401,29.097,29.1042,19500.0
2012-08-08 13:15:00,40.54,40.55,40.52,40.54,6500.0,29.1042,29.1113,29.0898,29.1042,6500.0
2012-08-08 13:20:00,40.55,40.6,40.55,40.59,10400.0,29.1113,29.1472,29.1113,29.1401,10400.0
2012-08-08 13:25:00,40.6,40.6,40.54,40.55,8500.0,29.1472,29.1472,29.1042,29.1113,8500.0
2012-08-08 13:30:00,40.55,40.56,40.53,40.55,12400.0,29.1113,29.1185,29.097,29.1113,12400.0
2012-08-08 13:35:00,40.55,40.56,40.54,40.54,9400.0,29.1113,29.1185,29.1042,29.1042,9400.0
2012-08-08 13:40:00,40.54,40.55,40.48,40.49,16700.0,29.1042,29.1113,29.0611,29.0683,16700.0
2012-08-08 13:45:00,40.5,40.51,40.49,40.5,4200.0,29.0754,29.0826,29.0683,29.0754,4200.0
2012-08-08 13:50:00,40.49,40.55,40.49,40.54,26900.0,29.0683,29.1113,29.0683,29.1042,26900.0
2012-08-08 13:55:00,40.54,40.57,40.54,40.56,17500.0,29.1042,29.1257,29.1042,29.1185,17500.0
2012-08-08 14:00:00,40.57,40.58,40.49,40.49,18200.0,29.1257,29.1329,29.0683,29.0683,18200.0
2012-08-08 14:05:00,40.48,40.49,40.47,40.47,9900.0,29.0611,29.0683,29.0539,29.0539,9900.0
2012-08-08 14:10:00,40.47,40.49,40.46,40.48,7300.0,29.0539,29.0683,29.0467,29.0611,7300.0
2012-08-08 14:15:00,40.47,40.5,40.46,40.47,38900.0,29.0539,29.0754,29.0467,29.0539,38900.0
2012-08-08 14:20:00,40.48,40.48,40.45,40.47,7000.0,29.0611,29.0611,29.0396,29.0539,7000.0
2012-08-08 14:25:00,40.47,40.48,40.42,40.45,35300.0,29.0539,29.0611,29.018,29.0396,35300.0
2012-08-08 14:30:00,40.45,40.47,40.42,40.45,16400.0,29.0396,29.0539,29.018,29.0396,16400.0
2012-08-08 14:35:00,40.45,40.5,40.45,40.49,11300.0,29.0396,29.0754,29.0396,29.0683,11300.0
2012-08-08 14:40:00,40.48,40.51,40.48,40.48,15100.0,29.0611,29.0826,29.0611,29.0611,15100.0
2012-08-08 14:45:00,40.48,40.49,40.44,40.44,12000.0,29.0611,29.0683,29.0324,29.0324,12000.0
2012-08-08 14:50:00,40.45,40.46,40.41,40.43,11500.0,29.0396,29.0467,29.0108,29.0252,11500.0
2012-08-08 14:55:00,40.42,40.42,40.34,40.36,16300.0,29.018,29.018,28.9606,28.9749,16300.0
2012-08-08 15:00:00,40.37,40.44,40.37,40.44,10200.0,28.9821,29.0324,28.9821,29.0324,10200.0
2012-08-08 15:05:00,40.43,40.45,40.43,40.44,8800.0,29.0252,29.0396,29.0252,29.0324,8800.0
2012-08-08 15:10:00,40.44,40.51,40.43,40.5,17600.0,29.0324,29.0826,29.0252,29.0754,17600.0
2012-08-08 15:15:00,40.49,40.57,40.49,40.56,18200.0,29.0683,29.1257,29.0683,29.1185,18200.0
2012-08-08 15:20:00,40.57,40.58,40.55,40.56,14400.0,29.1257,29.1329,29.1113,29.1185,14400.0
2012-08-08 15:25:00,40.55,40.57,40.52,40.52,16000.0,29.1113,29.1257,29.0898,29.0898,16000.0
2012-08-08 15:30:00,40.52,40.55,40.5,40.51,43000.0,29.0898,29.1113,29.0754,29.0826,43000.0
2012-08-08 15:35:00,40.51,40.53,40.51,40.51,19900.0,29.0826,29.097,29.0826,29.0826,19900.0
2012-08-08 15:40:00,40.51,40.54,40.47,40.52,29500.0,29.0826,29.1042,29.0539,29.0898,29500.0
2012-08-08 15:45:00,40.53,40.58,40.52,40.57,33400.0,29.097,29.1329,29.0898,29.1257,33400.0
2012-08-08 15:50:00,40.57,40.57,40.47,40.49,40200.0,29.1257,29.1257,29.0539,29.0683,40200.0
2012-08-08 15:55:00,40.5,40.56,40.48,40.56,154400.0,29.0754,29.1185,29.0611,29.1185,154400.0
2012-08-09 09:30:00,40.37,40.53,40.34,40.51,35900.0,28.9821,29.097,28.9606,29.0826,35900.0
2012-08-09 09:35:00,40.45,40.59,40.43,40.53,14900.0,29.0396,29.1401,29.0252,29.097,14900.0
2012-08-09 09:40:00,40.54,40.64,40.53,40.58,12600.0,29.1042,29.176,29.097,29.1329,12600.0
2012-08-09 09:45:00,40.58,40.63,40.56,40.6,11600.0,29.1329,29.1688,29.1185,29.1472,11600.0
2012-08-09 09:50:00,40.59,40.63,40.55,40.61,14000.0,29.1401,29.1688,29.1113,29.1544,14000.0
2012-08-09 09:55:00,40.62,40.63,40.58,40.62,14700.0,29.1616,29.1688,29.1329,29.1616,14700.0
2012-08-09 10:00:00,40.63,40.68,40.62,40.63,13300.0,29.1688,29.2047,29.1616,29.1688,13300.0
2012-08-09 10:05:00,40.63,40.72,40.62,40.7,14200.0,29.1688,29.2334,29.1616,29.219,14200.0
2012-08-09 10:10:00,40.69,40.73,40.68,40.7,19700.0,29.2119,29.2406,29.2047,29.219,19700.0
2012-08-09 10:15:00,40.71,40.77,40.69,40.69,34400.0,29.2262,29.2693,29.2119,29.2119,34400.0
2012-08-09 10:20:00,40.69,40.71,40.66,40.69,19000.0,29.2119,29.2262,29.1903,29.2119,19000.0
2012-08-09 10:25:00,40.67,40.78,40.67,40.76,10300.0,29.1975,29.2765,29.1975,29.2621,10300.0
2012-08-09 10:30:00,40.76,40.79,40.76,40.79,11600.0,29.2621,29.2836,29.2621,29.2836,11600.0
2012-08-09 10:35:00,40.79,40.82,40.76,40.82,9000.0,29.2836,29.3052,29.2621,29.3052,9000.0
2012-08-09 10:40:00,40.8,40.87,40.79,40.84,24000.0,29.2908,29.3411,29.2836,29.3195,24000.0
2012-08-09 10:45:00,40.84,40.87,40.82,40.82,16800.0,29.3195,29.3411,29.3052,29.3052,16800.0
2012-08-09 10:50:00,40.81,40.87,40.81,40.86,42600.0,29.298,29.3411,29.298,29.3339,42600.0
2012-08-09 10:55:00,40.86,40.88,40.85,40.86,5700.0,29.3339,29.3483,29.3267,29.3339,5700.0
2012-08-09 11:00:00,40.86,40.87,40.8,40.81,13500.0,29.3339,29.3411,29.2908,29.298,13500.0
2012-08-09 11:05:00,40.81,40.84,40.8,40.81,5300.0,29.298,29.3195,29.2908,29.298,5300.0
2012-08-09 11:10:00,40.81,40.83,40.78,40.79,6600.0,29.298,29.3124,29.2765,29.2836,6600.0
2012-08-09 11:15:00,40.78,40.78,40.69,40.73,27100.0,29.2765,29.2765,29.2119,29.2406,27100.0
2012-08-09 11:20:00,40.74,40.77,40.72,40.76,9500.0,29.2477,29.2693,29.2334,29.2621,9500.0
2012-08-09 11:25:00,40.77,40.78,40.71,40.72,10900.0,29.2693,29.2765,29.2262,29.2334,10900.0
2012-08-09 11:30:00,40.71,40.72,40.69,40.71,15900.0,29.2262,29.2334,29.2119,29.2262,15900.0
2012-08-09 11:35:00,40.71,40.72,40.69,40.71,3700.0,29.2262,29.2334,29.2119,29.2262,3700.0
2012-08-09 11:40:00,40.71,40.71,40.58,40.6,26400.0,29.2262,29.2262,29.1329,29.1472,26400.0
2012-08-09 11:45:00,40.6,40.62,40.58,40.59,19900.0,29.1472,29.1616,29.1329,29.1401,19900.0
2012-08-09 11:50:00,40.58,40.64,40.54,40.57,15300.0,29.1329,29.176,29.1042,29.1257,15300.0
2012-08-09 11:55:00,40.57,40.58,40.53,40.57,7800.0,29.1257,29.1329,29.097,29.1257,7800.0
2012-08-09 12:00:00,40.56,40.6,40.55,40.59,5400.0,29.1185,29.1472,29.1113,29.1401,5400.0
2012-08-09 12:05:00,40.59,40.68,40.58,40.67,25000.0,29.1401,29.2047,29.1329,29.1975,25000.0
2012-08-09 12:10:00,40.68,40.75,40.68,40.73,17300.0,29.2047,29.2549,29.2047,29.2406,17300.0
2012-08-09 12:15:00,40.74,40.76,40.69,40.69,12400.0,29.2477,29.2621,29.2119,29.2119,12400.0
2012-08-09 12:20:00,40.69,40.72,40.64,40.65,18400.0,29.2119,29.2334,29.176,29.1831,18400.0
2012-08-09 12:25:00,40.65,40.67,40.63,40.64,15600.0,29.1831,29.1975,29.1688,29.176,15600.0
2012-08-09 12:30:00,40.64,40.67,40.63,40.66,16700.0,29.176,29.1975,29.1688,29.1903,16700.0
2012-08-09 12:35:00,40.67,40.69,40.67,40.67,7600.0,29.1975,29.2119,29.1975,29.1975,7600.0
2012-08-09 12:40:00,40.67,40.75,40.67,40.7,8000.0,29.1975,29.2549,29.1975,29.219,8000.0
2012-08-09 12:45:00,40.71,40.75,40.71,40.73,9500.0,29.2262,29.2549,29.2262,29.2406,9500.0
2012-08-09 12:50:00,40.74,40.83,40.72,40.83,13200.0,29.2477,29.3124,29.2334,29.3124,13200.0
2012-08-09 12:55:00,40.83,40.89,40.81,40.89,16000.0,29.3124,29.3554,29.298,29.3554,16000.0
2012-08-09 13:00:00,40.88,40.92,40.83,40.84,107700.0,29.3483,29.377,29.3124,29.3195,107700.0
2012-08-09 13:05:00,40.84,40.86,40.77,40.81,41700.0,29.3195,29.3339,29.2693,29.298,41700.0
2012-08-09 13:10:00,40.81,40.83,40.72,40.72,29400.0,29.298,29.3124,29.2334,29.2334,29400.0
2012-08-09 13:15:00,40.72,40.78,40.7,40.77,19900.0,29.2334,29.2765,29.219,29.2693,19900.0
2012-08-09 13:20:00,40.77,40.77,40.7,40.74,20200.0,29.2693,29.2693,29.219,29.2477,20200.0
2012-08-09 13:25:00,40.75,40.83,40.75,40.83,4100.0,29.2549,29.3124,29.2549,29.3124,4100.0
2012-08-09 13:30:00,40.83,40.84,40.76,40.77,10400.0,29.3124,29.3195,29.2621,29.2693,10400.0
2012-08-09 13:35:00,40.76,40.84,40.76,40.84,8900.0,29.2621,29.3195,29.2621,29.3195,8900.0
2012-08-09 13:40:00,40.83,40.85,40.83,40.85,8300.0,29.3124,29.3267,29.3124,29.3267,8300.0
2012-08-09 13:45:00,40.84,40.85,40.79,40.79,6600.0,29.3195,29.3267,29.2836,29.2836,6600.0
2012-08-09 13:50:00,40.8,40.82,40.8,40.82,3100.0,29.2908,29.3052,29.2908,29.3052,3100.0
2012-08-09 13:55:00,40.82,40.86,40.82,40.86,8900.0,29.3052,29.3339,29.3052,29.3339,8900.0
2012-08-09 14:00:00,40.86,40.87,40.84,40.85,7000.0,29.3339,29.3411,29.3195,29.3267,7000.0
2012-08-09 14:05:00,40.85,40.85,40.77,40.79,13200.0,29.3267,29.3267,29.2693,29.2836,13200.0
2012-08-09 14:10:00,40.79,40.8,40.75,40.76,7500.0,29.2836,29.2908,29.2549,29.2621,7500.0
2012-08-09 14:15:00,40.76,40.79,40.75,40.79,10300.0,29.2621,29.2836,29.2549,29.2836,10300.0
2012-08-09 14:20:00,40.79,40.8,40.76,40.77,19000.0,29.2836,29.2908,29.2621,29.2693,19000.0
2012-08-09 14:25:00,40.77,40.78,40.71,40.73,16500.0,29.2693,29.2765,29.2262,29.2406,16500.0
2012-08-09 14:30:00,40.74,40.8,40.72,40.8,18400.0,29.2477,29.2908,29.2334,29.2908,18400.0
2012-08-09 14:35:00,40.8,40.84,40.78,40.78,12400.0,29.2908,29.3195,29.2765,29.2765,12400.0
2012-08-09 14:40:00,40.79,40.79,40.76,40.77,5400.0,29.2836,29.2836,29.2621,29.2693,5400.0
2012-08-09 14:45:00,40.77,40.78,40.75,40.76,9700.0,29.2693,29.2765,29.2549,29.2621,9700.0
2012-08-09 14:50:00,40.77,40.81,40.76,40.79,13600.0,29.2693,29.298,29.2621,29.2836,13600.0
2012-08-09 14:55:00,40.79,40.8,40.77,40.79,7900.0,29.2836,29.2908,29.2693,29.2836,7900.0
2012-08-09 15:00:00,40.79,40.8,40.76,40.76,7900.0,29.2836,29.2908,29.2621,29.2621,7900.0
2012-08-09 15:05:00,40.76,40.76,40.73,40.75,10500.0,29.2621,29.2621,29.2406,29.2549,10500.0
2012-08-09 15:10:00,40.75,40.79,40.75,40.79,12500.0,29.2549,29.2836,29.2549,29.2836,12500.0
2012-08-09 15:15:00,40.8,40.8,40.73,40.74,13800.0,29.2908,29.2908,29.2406,29.2477,13800.0
2012-08-09 15:20:00,40.73,40.76,40.71,40.76,11200.0,29.2406,29.2621,29.2262,29.2621,11200.0
2012-08-09 15:25:00,40.75,40.77,40.72,40.73,17000.0,29.2549,29.2693,29.2334,29.2406,17000.0
2012-08-09 15:30:00,40.74,40.77,40.73,40.74,14000.0,29.2477,29.2693,29.2406,29.2477,14000.0
2012-08-09 15:35:00,40.74,40.77,40.74,40.76,23600.0,29.2477,29.2693,29.2477,29.2621,23600.0
2012-08-09 15:40:00,40.77,40.78,40.76,40.78,16800.0,29.2693,29.2765,29.2621,29.2765,16800.0
2012-08-09 15:45:00,40.77,40.78,40.7,40.72,23600.0,29.2693,29.2765,29.219,29.2334,23600.0
2012-08-09 15:50:00,40.72,40.74,40.67,40.69,24300.0,29.2334,29.2477,29.1975,29.2119,24300.0
2012-08-09 15:55:00,40.7,40.71,40.66,40.68,66200.0,29.219,29.2262,29.1903,29.2047,66200.0
2012-08-10 09:30:00,40.64,40.73,40.57,40.72,74800.0,29.176,29.2406,29.1257,29.2334,74800.0
2012-08-10 09:35:00,40.67,40.77,40.61,40.76,12600.0,29.1975,29.2693,29.1544,29.2621,12600.0
2012-08-10 09:40:00,40.75,40.88,40.71,40.75,16600.0,29.2549,29.3483,29.2262,29.2549,16600.0
2012-08-10 09:45:00,40.75,40.76,40.62,40.68,22100.0,29.2549,29.2621,29.1616,29.2047,22100.0
2012-08-10 09:50:00,40.69,40.69,40.53,40.61,18800.0,29.2119,29.2119,29.097,29.1544,18800.0
2012-08-10 09:55:00,40.63,40.64,40.56,40.57,20100.0,29.1688,29.176,29.1185,29.1257,20100.0
2012-08-10 10:00:00,40.57,40.58,40.44,40.44,31500.0,29.1257,29.1329,29.0324,29.0324,31500.0
2012-08-10 10:05:00,40.45,40.51,40.42,40.49,27500.0,29.0396,29.0826,29.018,29.0683,27500.0
2012-08-10 10:10:00,40.49,40.52,40.42,40.45,52500.0,29.0683,29.0898,29.018,29.0396,52500.0
2012-08-10 10:15:00,40.46,40.5,40.42,40.43,17900.0,29.0467,29.0754,29.018,29.0252,17900.0
2012-08-10 10:20:00,40.43,40.53,40.43,40.53,11300.0,29.0252,29.097,29.0252,29.097,11300.0
2012-08-10 10:25:00,40.52,40.57,40.52,40.55,13300.0,29.0898,29.1257,29.0898,29.1113,13300.0
2012-08-10 10:30:00,40.55,40.59,40.53,40.56,41600.0,29.1113,29.1401,29.097,29.1185,41600.0
2012-08-10 10:35:00,40.56,40.57,40.54,40.57,13800.0,29.1185,29.1257,29.1042,29.1257,13800.0
2012-08-10 10:40:00,40.57,40.58,40.51,40.56,17300.0,29.1257,29.1329,29.0826,29.1185,17300.0
2012-08-10 10:45:00,40.57,40.57,40.53,40.53,10200.0,29.1257,29.1257,29.097,29.097,10200.0
2012-08-10 10:50:00,40.52,40.52,40.44,40.48,18300.0,29.0898,29.0898,29.0324,29.0611,18300.0
2012-08-10 10:55:00,40.47,40.48,40.44,40.45,20600.0,29.0539,29.0611,29.0324,29.0396,20600.0
2012-08-10 11:00:00,40.45,40.47,40.34,40.34,30100.0,29.0396,29.0539,28.9606,28.9606,30100.0
2012-08-10 11:05:00,40.35,40.41,40.31,40.4,19400.0,28.9678,29.0108,28.939,29.0037,19400.0
2012-08-10 11:10:00,40.41,40.43,40.37,40.39,18800.0,29.0108,29.0252,28.9821,28.9965,18800.0
2012-08-10 11:15:00,40.4,40.42,40.32,40.32,17500.0,29.0037,29.018,28.9462,28.9462,17500.0
2012-08-10 11:20:00,40.35,40.41,40.35,40.41,6300.0,28.9678,29.0108,28.9678,29.0108,6300.0
2012-08-10 11:25:00,40.41,40.46,40.4,40.44,27600.0,29.0108,29.0467,29.0037,29.0324,27600.0
2012-08-10 11:30:00,40.44,40.45,40.36,40.36,17700.0,29.0324,29.0396,28.9749,28.9749,17700.0
2012-08-10 11:35:00,40.36,40.39,40.34,40.34,9900.0,28.9749,28.9965,28.9606,28.9606,9900.0
2012-08-10 11:40:00,40.35,40.37,40.34,40.35,11500.0,28.9678,28.9821,28.9606,28.9678,11500.0
2012-08-10 11:45:00,40.34,40.42,40.34,40.42,11300.0,28.9606,29.018,28.9606,29.018,11300.0
2012-08-10 11:50:00,40.43,40.5,40.43,40.48,14700.0,29.0252,29.0754,29.0252,29.0611,14700.0
2012-08-10 11:55:00,40.48,40.52,40.45,40.45,11900.0,29.0611,29.0898,29.0396,29.0396,11900.0
2012-08-10 12:00:00,40.45,40.46,40.41,40.41,15200.0,29.0396,29.0467,29.0108,29.0108,15200.0
2012-08-10 12:05:00,40.42,40.43,40.37,40.37,15800.0,29.018,29.0252,28.9821,28.9821,15800.0
2012-08-10 12:10:00,40.37,40.41,40.37,40.39,13000.0,28.9821,29.0108,28.9821,28.9965,13000.0
2012-08-10 12:15:00,40.39,40.41,40.38,40.38,16000.0,28.9965,29.0108,28.9893,28.9893,16000.0
2012-08-10 12:20:00,40.39,40.4,40.36,40.38,13100.0,28.9965,29.0037,28.9749,28.9893,13100.0
2012-08-10 12:25:00,40.38,40.41,40.37,40.41,9100.0,28.9893,29.0108,28.9821,29.0108,9100.0
2012-08-10 12:30:00,40.4,40.44,40.39,40.39,25000.0,29.0037,29.0324,28.9965,28.9965,25000.0
2012-08-10 12:35:00,40.4,40.41,40.37,40.41,12500.0,29.0037,29.0108,28.9821,29.0108,12500.0
2012-08-10 12:40:00,40.41,40.42,40.37,40.37,22800.0,29.0108,29.018,28.9821,28.9821,22800.0
2012-08-10 12:45:00,40.38,40.4,40.34,40.35,12800.0,28.9893,29.0037,28.9606,28.9678,12800.0
2012-08-10 12:50:00,40.34,40.35,40.32,40.33,19600.0,28.9606,28.9678,28.9462,28.9534,19600.0
2012-08-10 12:55:00,40.33,40.35,40.31,40.31,16900.0,28.9534,28.9678,28.939,28.939,16900.0
2012-08-10 13:00:00,40.31,40.34,40.29,40.31,22800.0,28.939,28.9606,28.9247,28.939,22800.0
2012-08-10 13:05:00,40.31,40.32,40.28,40.28,12500.0,28.939,28.9462,28.9175,28.9175,12500.0
2012-08-10 13:10:00,40.28,40.31,40.25,40.29,13900.0,28.9175,28.939,28.896,28.9247,13900.0
2012-08-10 13:15:00,40.3,40.3,40.27,40.28,9400.0,28.9319,28.9319,28.9103,28.9175,9400.0
2012-08-10 13:20:00,40.28,40.3,40.28,40.29,4000.0,28.9175,28.9319,28.9175,28.9247,4000.0
2012-08-10 13:25:00,40.3,40.3,40.29,40.3,23300.0,28.9319,28.9319,28.9247,28.9319,23300.0
2012-08-10 13:30:00,40.29,40.3,40.25,40.25,16200.0,28.9247,28.9319,28.896,28.896,16200.0
2012-08-10 13:35:00,40.26,40.28,40.25,40.27,43300.0,28.9031,28.9175,28.896,28.9103,43300.0
2012-08-10 13:40:00,40.27,40.41,40.27,40.4,32800.0,28.9103,29.0108,28.9103,29.0037,32800.0
2012-08-10 13:45:00,40.41,40.44,40.41,40.44,10300.0,29.0108,29.0324,29.0108,29.0324,10300.0
2012-08-10 13:50:00,40.45,40.46,40.44,40.46,22900.0,29.0396,29.0467,29.0324,29.0467,22900.0
2012-08-10 13:55:00,40.45,40.45,40.42,40.43,16500.0,29.0396,29.0396,29.018,29.0252,16500.0
2012-08-10 14:00:00,40.44,40.47,40.43,40.47,16900.0,29.0324,29.0539,29.0252,29.0539,16900.0
2012-08-10 14:05:00,40.46,40.47,40.46,40.46,7000.0,29.0467,29.0539,29.0467,29.0467,7000.0
2012-08-10 14:10:00,40.47,40.48,40.43,40.43,13700.0,29.0539,29.0611,29.0252,29.0252,13700.0
2012-08-10 14:15:00,40.43,40.46,40.43,40.45,12200.0,29.0252,29.0467,29.0252,29.0396,12200.0
2012-08-10 14:20:00,40.45,40.46,40.44,40.46,9100.0,29.0396,29.0467,29.0324,29.0467,9100.0
2012-08-10 14:25:00,40.46,40.48,40.45,40.48,14000.0,29.0467,29.0611,29.0396,29.0611,14000.0
2012-08-10 14:30:00,40.48,40.5,40.48,40.5,8100.0,29.0611,29.0754,29.0611,29.0754,8100.0
2012-08-10 14:35:00,40.5,40.5,40.45,40.45,12500.0,29.0754,29.0754,29.0396,29.0396,12500.0
2012-08-10 14:40:00,40.46,40.47,40.45,40.47,13600.0,29.0467,29.0539,29.0396,29.0539,13600.0
2012-08-10 14:45:00,40.47,40.47,40.45,40.45,15200.0,29.0539,29.0539,29.0396,29.0396,15200.0
2012-08-10 14:50:00,40.46,40.49,40.45,40.49,13300.0,29.0467,29.0683,29.0396,29.0683,13300.0
2012-08-10 14:55:00,40.49,40.5,40.47,40.49,24500.0,29.0683,29.0754,29.0539,29.0683,24500.0
2012-08-10 15:00:00,40.49,40.54,40.48,40.54,16900.0,29.0683,29.1042,29.0611,29.1042,16900.0
2012-08-10 15:05:00,40.54,40.57,40.51,40.57,15900.0,29.1042,29.1257,29.0826,29.1257,15900.0
2012-08-10 15:10:00,40.58,40.6,40.56,40.59,23400.0,29.1329,29.1472,29.1185,29.1401,23400.0
2012-08-10 15:15:00,40.59,40.65,40.57,40.64,19300.0,29.1401,29.1831,29.1257,29.176,19300.0
2012-08-10 15:20:00,40.65,40.66,40.62,40.65,24700.0,29.1831,29.1903,29.1616,29.1831,24700.0
2012-08-10 15:25:00,40.66,40.69,40.64,40.68,20600.0,29.1903,29.2119,29.176,29.2047,20600.0
2012-08-10 15:30:00,40.68,40.7,40.63,40.69,38500.0,29.2047,29.219,29.1688,29.2119,38500.0
2012-08-10 15:35:00,40.69,40.72,40.69,40.7,44100.0,29.2119,29.2334,29.2119,29.219,44100.0
2012-08-10 15:40:00,40.71,40.81,40.69,40.79,53600.0,29.2262,29.298,29.2119,29.2836,53600.0
2012-08-10 15:45:00,40.8,40.82,40.75,40.76,81600.0,29.2908,29.3052,29.2549,29.2621,81600.0
2012-08-10 15:50:00,40.77,40.79,40.75,40.78,53900.0,29.2693,29.2836,29.2549,29.2765,53900.0
2012-08-10 15:55:00,40.79,40.83,40.75,40.76,174300.0,29.2836,29.3124,29.2549,29.2621,174300.0
2012-08-13 09:30:00,40.64,40.74,40.48,40.53,30400.0,29.176,29.2477,29.0611,29.097,30400.0
2012-08-13 09:35:00,40.54,40.56,40.51,40.56,12400.0,29.1042,29.1185,29.0826,29.1185,12400.0
2012-08-13 09:40:00,40.57,40.62,40.56,40.59,12400.0,29.1257,29.1616,29.1185,29.1401,12400.0
2012-08-13 09:45:00,40.6,40.67,40.55,40.61,19400.0,29.1472,29.1975,29.1113,29.1544,19400.0
2012-08-13 09:50:00,40.6,40.7,40.6,40.64,14600.0,29.1472,29.219,29.1472,29.176,14600.0
2012-08-13 09:55:00,40.64,40.64,40.53,40.54,14700.0,29.176,29.176,29.097,29.1042,14700.0
2012-08-13 10:00:00,40.53,40.62,40.53,40.56,45500.0,29.097,29.1616,29.097,29.1185,45500.0
2012-08-13 10:05:00,40.56,40.57,40.44,40.48,16400.0,29.1185,29.1257,29.0324,29.0611,16400.0
2012-08-13 10:10:00,40.48,40.48,40.43,40.46,14400.0,29.0611,29.0611,29.0252,29.0467,14400.0
2012-08-13 10:15:00,40.45,40.46,40.39,40.46,18300.0,29.0396,29.0467,28.9965,29.0467,18300.0
2012-08-13 10:20:00,40.45,40.45,40.31,40.31,20200.0,29.0396,29.0396,28.939,28.939,20200.0
2012-08-13 10:25:00,40.3,40.34,40.27,40.32,15300.0,28.9319,28.9606,28.9103,28.9462,15300.0
2012-08-13 10:30:00,40.32,40.32,40.23,40.23,26900.0,28.9462,28.9462,28.8816,28.8816,26900.0
2012-08-13 10:35:00,40.24,40.26,40.23,40.26,15300.0,28.8888,28.9031,28.8816,28.9031,15300.0
2012-08-13 10:40:00,40.26,40.35,40.26,40.35,9900.0,28.9031,28.9678,28.9031,28.9678,9900.0
2012-08-13 10:45:00,40.34,40.34,40.26,40.27,29800.0,28.9606,28.9606,28.9031,28.9103,29800.0
2012-08-13 10:50:00,40.26,40.27,40.17,40.22,37800.0,28.9031,28.9103,28.8385,28.8744,37800.0
2012-08-13 10:55:00,40.21,40.25,40.19,40.2,14200.0,28.8673,28.896,28.8529,28.8601,14200.0
2012-08-13 11:00:00,40.19,40.19,40.1,40.13,43200.0,28.8529,28.8529,28.7883,28.8098,43200.0
2012-08-13 11:05:00,40.12,40.12,40.03,40.07,39500.0,28.8026,28.8026,28.738,28.7667,39500.0
2012-08-13 11:10:00,40.06,40.12,40.06,40.1,17500.0,28.7596,28.8026,28.7596,28.7883,17500.0
2012-08-13 11:15:00,40.1,40.11,40.02,40.05,40900.0,28.7883,28.7955,28.7309,28.7524,40900.0
2012-08-13 11:20:00,40.06,40.14,40.05,40.14,45800.0,28.7596,28.817,28.7524,28.817,45800.0
2012-08-13 11:25:00,40.14,40.14,40.08,40.1,31000.0,28.817,28.817,28.7739,28.7883,31000.0
2012-08-13 11:30:00,40.1,40.13,40.05,40.06,21200.0,28.7883,28.8098,28.7524,28.7596,21200.0
2012-08-13 11:35:00,40.05,40.08,40.04,40.07,12300.0,28.7524,28.7739,28.7452,28.7667,12300.0
2012-08-13 11:40:00,40.06,40.06,39.99,39.99,10300.0,28.7596,28.7596,28.7093,28.7093,10300.0
2012-08-13 11:45:00,40.0,40.03,40.0,40.02,15500.0,28.7165,28.738,28.7165,28.7309,15500.0
2012-08-13 11:50:00,40.03,40.08,40.02,40.08,8200.0,28.738,28.7739,28.7309,28.7739,8200.0
2012-08-13 11:55:00,40.07,40.07,40.02,40.02,13500.0,28.7667,28.7667,28.7309,28.7309,13500.0
2012-08-13 12:00:00,40.03,40.04,39.98,40.01,18300.0,28.738,28.7452,28.7021,28.7237,18300.0
2012-08-13 12:05:00,40.0,40.02,39.96,39.97,33300.0,28.7165,28.7309,28.6878,28.695,33300.0
2012-08-13 12:10:00,39.97,40.02,39.97,40.02,29900.0,28.695,28.7309,28.695,28.7309,29900.0
2012-08-13 12:15:00,40.02,40.02,40.0,40.0,23700.0,28.7309,28.7309,28.7165,28.7165,23700.0
2012-08-13 12:20:00,40.0,40.0,39.98,39.98,21700.0,28.7165,28.7165,28.7021,28.7021,21700.0
2012-08-13 12:25:00,39.98,39.99,39.97,39.97,11000.0,28.7021,28.7093,28.695,28.695,11000.0
2012-08-13 12:30:00,39.98,39.98,39.94,39.94,20600.0,28.7021,28.7021,28.6734,28.6734,20600.0
2012-08-13 12:35:00,39.95,39.97,39.93,39.97,9900.0,28.6806,28.695,28.6662,28.695,9900.0
2012-08-13 12:40:00,39.97,39.98,39.95,39.96,8900.0,28.695,28.7021,28.6806,28.6878,8900.0
2012-08-13 12:45:00,39.96,39.98,39.94,39.98,10700.0,28.6878,28.7021,28.6734,28.7021,10700.0
2012-08-13 12:50:00,39.98,40.01,39.97,39.99,15100.0,28.7021,28.7237,28.695,28.7093,15100.0
2012-08-13 12:55:00,39.99,40.02,39.98,40.02,7000.0,28.7093,28.7309,28.7021,28.7309,7000.0
2012-08-13 13:00:00,40.02,40.07,40.02,40.03,9700.0,28.7309,28.7667,28.7309,28.738,9700.0
2012-08-13 13:05:00,40.04,40.05,40.02,40.02,9800.0,28.7452,28.7524,28.7309,28.7309,9800.0
2012-08-13 13:10:00,40.01,40.01,39.98,39.98,7700.0,28.7237,28.7237,28.7021,28.7021,7700.0
2012-08-13 13:15:00,39.99,39.99,39.94,39.94,9400.0,28.7093,28.7093,28.6734,28.6734,9400.0
2012-08-13 13:20:00,39.94,39.96,39.91,39.96,8300.0,28.6734,28.6878,28.6519,28.6878,8300.0
2012-08-13 13:25:00,39.96,39.97,39.93,39.96,7400.0,28.6878,28.695,28.6662,28.6878,7400.0
2012-08-13 13:30:00,39.94,39.94,39.9,39.91,11400.0,28.6734,28.6734,28.6447,28.6519,11400.0
2012-08-13 13:35:00,39.92,39.94,39.9,39.91,10800.0,28.6591,28.6734,28.6447,28.6519,10800.0
2012-08-13 13:40:00,39.91,39.94,39.9,39.93,10700.0,28.6519,28.6734,28.6447,28.6662,10700.0
2012-08-13 13:45:00,39.94,39.95,39.94,39.95,15300.0,28.6734,28.6806,28.6734,28.6806,15300.0
2012-08-13 13:50:00,39.95,39.95,39.9,39.91,32800.0,28.6806,28.6806,28.6447,28.6519,32800.0
2012-08-13 13:55:00,39.91,39.93,39.91,39.93,22700.0,28.6519,28.6662,28.6519,28.6662,22700.0
2012-08-13 14:00:00,39.93,39.93,39.9,39.91,16300.0,28.6662,28.6662,28.6447,28.6519,16300.0
2012-08-13 14:05:00,39.91,39.92,39.9,39.91,12500.0,28.6519,28.6591,28.6447,28.6519,12500.0
2012-08-13 14:10:00,39.91,39.97,39.91,39.97,30000.0,28.6519,28.695,28.6519,28.695,30000.0
2012-08-13 14:15:00,39.97,39.99,39.95,39.99,14000.0,28.695,28.7093,28.6806,28.7093,14000.0
2012-08-13 14:20:00,39.99,40.01,39.98,40.01,20500.0,28.7093,28.7237,28.7021,28.7237,20500.0
2012-08-13 14:25:00,40.01,40.06,40.0,40.01,18500.0,28.7237,28.7596,28.7165,28.7237,18500.0
2012-08-13 14:30:00,40.0,40.01,40.0,40.0,4800.0,28.7165,28.7237,28.7165,28.7165,4800.0
2012-08-13 14:35:00,40.0,40.02,39.97,40.02,26200.0,28.7165,28.7309,28.695,28.7309,26200.0
2012-08-13 14:40:00,40.02,40.02,39.98,40.0,19000.0,28.7309,28.7309,28.7021,28.7165,19000.0
2012-08-13 14:45:00,40.0,40.02,39.98,40.02,17400.0,28.7165,28.7309,28.7021,28.7309,17400.0
2012-08-13 14:50:00,40.02,40.07,40.02,40.07,20700.0,28.7309,28.7667,28.7309,28.7667,20700.0
2012-08-13 14:55:00,40.07,40.1,40.06,40.07,17300.0,28.7667,28.7883,28.7596,28.7667,17300.0
2012-08-13 15:00:00,40.07,40.09,40.03,40.04,23300.0,28.7667,28.7811,28.738,28.7452,23300.0
2012-08-13 15:05:00,40.05,40.05,40.0,40.01,16800.0,28.7524,28.7524,28.7165,28.7237,16800.0
2012-08-13 15:10:00,40.02,40.05,40.02,40.03,17000.0,28.7309,28.7524,28.7309,28.738,17000.0
2012-08-13 15:15:00,40.04,40.04,39.99,40.0,23200.0,28.7452,28.7452,28.7093,28.7165,23200.0
2012-08-13 15:20:00,40.01,40.03,39.98,40.02,22100.0,28.7237,28.738,28.7021,28.7309,22100.0
2012-08-13 15:25:00,40.02,40.02,39.98,40.01,16400.0,28.7309,28.7309,28.7021,28.7237,16400.0
2012-08-13 15:30:00,40.0,40.08,40.0,40.07,22700.0,28.7165,28.7739,28.7165,28.7667,22700.0
2012-08-13 15:35:00,40.06,40.12,40.05,40.09,27200.0,28.7596,28.8026,28.7524,28.7811,27200.0
2012-08-13 15:40:00,40.09,40.17,40.08,40.16,36400.0,28.7811,28.8385,28.7739,28.8314,36400.0
2012-08-13 15:45:00,40.16,40.18,40.09,40.09,48200.0,28.8314,28.8457,28.7811,28.7811,48200.0
2012-08-13 15:50:00,40.1,40.11,40.06,40.11,37200.0,28.7883,28.7955,28.7596,28.7955,37200.0
2012-08-13 15:55:00,40.11,40.17,40.08,40.16,161700.0,28.7955,28.8385,28.7739,28.8314,161700.0
2012-08-14 09:30:00,40.31,40.54,40.28,40.31,21600.0,28.939,29.1042,28.9175,28.939,21600.0
2012-08-14 09:35:00,40.34,40.34,40.2,40.22,15500.0,28.9606,28.9606,28.8601,28.8744,15500.0
2012-08-14 09:40:00,40.2,40.29,40.2,40.23,17900.0,28.8601,28.9247,28.8601,28.8816,17900.0
2012-08-14 09:45:00,40.23,40.3,40.2,40.29,21000.0,28.8816,28.9319,28.8601,28.9247,21000.0
2012-08-14 09:50:00,40.27,40.3,40.13,40.14,14900.0,28.9103,28.9319,28.8098,28.817,14900.0
2012-08-14 09:55:00,40.13,40.13,40.05,40.12,13200.0,28.8098,28.8098,28.7524,28.8026,13200.0
2012-08-14 10:00:00,40.12,40.17,40.06,40.1,13300.0,28.8026,28.8385,28.7596,28.7883,13300.0
2012-08-14 10:05:00,40.1,40.16,40.1,40.11,10700.0,28.7883,28.8314,28.7883,28.7955,10700.0
2012-08-14 10:10:00,40.11,40.28,40.11,40.21,13600.0,28.7955,28.9175,28.7955,28.8673,13600.0
2012-08-14 10:15:00,40.21,40.22,40.11,40.11,13000.0,28.8673,28.8744,28.7955,28.7955,13000.0
2012-08-14 10:20:00,40.11,40.11,39.99,40.04,20100.0,28.7955,28.7955,28.7093,28.7452,20100.0
2012-08-14 10:25:00,40.04,40.07,40.0,40.03,12700.0,28.7452,28.7667,28.7165,28.738,12700.0
2012-08-14 10:30:00,40.03,40.04,39.99,39.99,15200.0,28.738,28.7452,28.7093,28.7093,15200.0
2012-08-14 10:35:00,39.99,40.06,39.99,40.05,7500.0,28.7093,28.7596,28.7093,28.7524,7500.0
2012-08-14 10:40:00,40.03,40.07,39.98,40.03,81100.0,28.738,28.7667,28.7021,28.738,81100.0
2012-08-14 10:45:00,40.04,40.05,39.98,40.03,14900.0,28.7452,28.7524,28.7021,28.738,14900.0
2012-08-14 10:50:00,40.02,40.09,40.02,40.06,16100.0,28.7309,28.7811,28.7309,28.7596,16100.0
2012-08-14 10:55:00,40.05,40.07,40.0,40.05,26600.0,28.7524,28.7667,28.7165,28.7524,26600.0
2012-08-14 11:00:00,40.04,40.06,40.0,40.01,55700.0,28.7452,28.7596,28.7165,28.7237,55700.0
2012-08-14 11:05:00,40.01,40.06,40.01,40.03,13000.0,28.7237,28.7596,28.7237,28.738,13000.0
2012-08-14 11:10:00,40.02,40.06,40.02,40.04,7400.0,28.7309,28.7596,28.7309,28.7452,7400.0
2012-08-14 11:15:00,40.03,40.06,40.01,40.01,13400.0,28.738,28.7596,28.7237,28.7237,13400.0
2012-08-14 11:20:00,40.01,40.02,39.98,40.0,14100.0,28.7237,28.7309,28.7021,28.7165,14100.0
2012-08-14 11:25:00,39.99,40.01,39.98,40.01,7500.0,28.7093,28.7237,28.7021,28.7237,7500.0
2012-08-14 11:30:00,40.02,40.04,40.01,40.03,10900.0,28.7309,28.7452,28.7237,28.738,10900.0
2012-08-14 11:35:00,40.02,40.05,40.02,40.04,8600.0,28.7309,28.7524,28.7309,28.7452,8600.0
2012-08-14 11:40:00,40.05,40.08,40.03,40.07,11400.0,28.7524,28.7739,28.738,28.7667,11400.0
2012-08-14 11:45:00,40.07,40.08,40.04,40.05,16400.0,28.7667,28.7739,28.7452,28.7524,16400.0
2012-08-14 11:50:00,40.05,40.05,40.0,40.0,3800.0,28.7524,28.7524,28.7165,28.7165,3800.0
2012-08-14 11:55:00,40.0,40.01,40.0,40.01,4300.0,28.7165,28.7237,28.7165,28.7237,4300.0
2012-08-14 12:00:00,40.01,40.02,40.01,40.02,5900.0,28.7237,28.7309,28.7237,28.7309,5900.0
2012-08-14 12:05:00,40.01,40.03,40.01,40.03,3200.0,28.7237,28.738,28.7237,28.738,3200.0
2012-08-14 12:10:00,40.02,40.03,39.98,40.0,8000.0,28.7309,28.738,28.7021,28.7165,8000.0
2012-08-14 12:15:00,40.0,40.01,39.98,39.98,9200.0,28.7165,28.7237,28.7021,28.7021,9200.0
2012-08-14 12:20:00,39.99,40.0,39.98,39.99,6700.0,28.7093,28.7165,28.7021,28.7093,6700.0
2012-08-14 12:25:00,40.0,40.01,40.0,40.0,10000.0,28.7165,28.7237,28.7165,28.7165,10000.0
2012-08-14 12:30:00,40.01,40.05,39.98,39.98,18100.0,28.7237,28.7524,28.7021,28.7021,18100.0
2012-08-14 12:35:00,39.98,40.0,39.94,39.94,13100.0,28.7021,28.7165,28.6734,28.6734,13100.0
2012-08-14 12:40:00,39.95,39.95,39.87,39.88,15600.0,28.6806,28.6806,28.6232,28.6303,15600.0
2012-08-14 12:45:00,39.89,39.95,39.87,39.95,9800.0,28.6375,28.6806,28.6232,28.6806,9800.0
2012-08-14 12:50:00,39.95,39.98,39.95,39.96,7000.0,28.6806,28.7021,28.6806,28.6878,7000.0
2012-08-14 12:55:00,39.95,39.97,39.94,39.97,6200.0,28.6806,28.695,28.6734,28.695,6200.0
2012-08-14 13:00:00,39.97,39.98,39.96,39.98,5800.0,28.695,28.7021,28.6878,28.7021,5800.0
2012-08-14 13:05:00,39.98,40.0,39.95,39.95,6900.0,28.7021,28.7165,28.6806,28.6806,6900.0
2012-08-14 13:10:00,39.96,39.96,39.9,39.94,16600.0,28.6878,28.6878,28.6447,28.6734,16600.0
2012-08-14 13:15:00,39.94,39.94,39.88,39.88,5500.0,28.6734,28.6734,28.6303,28.6303,5500.0
2012-08-14 13:20:00,39.89,39.9,39.86,39.9,6600.0,28.6375,28.6447,28.616,28.6447,6600.0
2012-08-14 13:25:00,39.9,39.9,39.77,39.78,37400.0,28.6447,28.6447,28.5514,28.5586,37400.0
2012-08-14 13:30:00,39.79,39.85,39.79,39.79,16900.0,28.5657,28.6088,28.5657,28.5657,16900.0
2012-08-14 13:35:00,39.8,39.81,39.77,39.8,20200.0,28.5729,28.5801,28.5514,28.5729,20200.0
2012-08-14 13:40:00,39.8,39.81,39.79,39.8,13000.0,28.5729,28.5801,28.5657,28.5729,13000.0
2012-08-14 13:45:00,39.79,39.82,39.79,39.81,9900.0,28.5657,28.5873,28.5657,28.5801,9900.0
2012-08-14 13:50:00,39.81,39.82,39.8,39.82,9000.0,28.5801,28.5873,28.5729,28.5873,9000.0
2012-08-14 13:55:00,39.82,39.82,39.77,39.78,12900.0,28.5873,28.5873,28.5514,28.5586,12900.0
2012-08-14 14:00:00,39.78,39.81,39.78,39.81,7400.0,28.5586,28.5801,28.5586,28.5801,7400.0
2012-08-14 14:05:00,39.8,39.83,39.79,39.81,14300.0,28.5729,28.5944,28.5657,28.5801,14300.0
2012-08-14 14:10:00,39.81,39.82,39.79,39.8,20000.0,28.5801,28.5873,28.5657,28.5729,20000.0
2012-08-14 14:15:00,39.8,39.81,39.79,39.8,8200.0,28.5729,28.5801,28.5657,28.5729,8200.0
2012-08-14 14:20:00,39.8,39.82,39.79,39.8,18300.0,28.5729,28.5873,28.5657,28.5729,18300.0
2012-08-14 14:25:00,39.81,39.82,39.79,39.8,15100.0,28.5801,28.5873,28.5657,28.5729,15100.0
2012-08-14 14:30:00,39.81,39.82,39.8,39.82,14500.0,28.5801,28.5873,28.5729,28.5873,14500.0
2012-08-14 14:35:00,39.81,39.82,39.78,39.78,13900.0,28.5801,28.5873,28.5586,28.5586,13900.0
2012-08-14 14:40:00,39.77,39.79,39.68,39.73,60800.0,28.5514,28.5657,28.4868,28.5227,60800.0
2012-08-14 14:45:00,39.73,39.77,39.73,39.77,27700.0,28.5227,28.5514,28.5227,28.5514,27700.0
2012-08-14 14:50:00,39.77,39.77,39.75,39.77,21400.0,28.5514,28.5514,28.537,28.5514,21400.0
2012-08-14 14:55:00,39.77,39.85,39.76,39.85,8700.0,28.5514,28.6088,28.5442,28.6088,8700.0
2012-08-14 15:00:00,39.85,39.85,39.82,39.83,9300.0,28.6088,28.6088,28.5873,28.5944,9300.0
2012-08-14 15:05:00,39.83,39.83,39.77,39.77,13500.0,28.5944,28.5944,28.5514,28.5514,13500.0
2012-08-14 15:10:00,39.76,39.77,39.69,39.71,25300.0,28.5442,28.5514,28.4939,28.5083,25300.0
2012-08-14 15:15:00,39.72,39.73,39.68,39.72,27700.0,28.5155,28.5227,28.4868,28.5155,27700.0
2012-08-14 15:20:00,39.72,39.74,39.71,39.72,21600.0,28.5155,28.5298,28.5083,28.5155,21600.0
2012-08-14 15:25:00,39.72,39.72,39.69,39.7,16600.0,28.5155,28.5155,28.4939,28.5011,16600.0
2012-08-14 15:30:00,39.71,39.71,39.66,39.67,29400.0,28.5083,28.5083,28.4724,28.4796,29400.0
2012-08-14 15:35:00,39.66,39.66,39.59,39.64,39400.0,28.4724,28.4724,28.4221,28.458,39400.0
2012-08-14 15:40:00,39.64,39.64,39.58,39.6,48700.0,28.458,28.458,28.415,28.4293,48700.0
2012-08-14 15:45:00,39.59,39.61,39.58,39.6,44000.0,28.4221,28.4365,28.415,28.4293,44000.0
2012-08-14 15:50:00,39.59,39.6,39.52,39.57,78600.0,28.4221,28.4293,28.3719,28.4078,78600.0
2012-08-14 15:55:00,39.58,39.67,39.58,39.67,123100.0,28.415,28.4796,28.415,28.4796,123100.0
2012-08-15 09:30:00,39.64,39.68,39.43,39.52,22700.0,28.458,28.4868,28.3073,28.3719,22700.0
2012-08-15 09:35:00,39.51,39.57,39.48,39.52,8800.0,28.3647,28.4078,28.3432,28.3719,8800.0
2012-08-15 09:40:00,39.52,39.63,39.52,39.55,6100.0,28.3719,28.4509,28.3719,28.3934,6100.0
2012-08-15 09:45:00,39.56,39.61,39.51,39.56,12500.0,28.4006,28.4365,28.3647,28.4006,12500.0
2012-08-15 09:50:00,39.56,39.67,39.56,39.6,5500.0,28.4006,28.4796,28.4006,28.4293,5500.0
2012-08-15 09:55:00,39.58,39.59,39.5,39.5,8800.0,28.415,28.4221,28.3575,28.3575,8800.0
2012-08-15 10:00:00,39.52,39.6,39.52,39.59,15500.0,28.3719,28.4293,28.3719,28.4221,15500.0
2012-08-15 10:05:00,39.6,39.62,39.53,39.56,10900.0,28.4293,28.4437,28.3791,28.4006,10900.0
2012-08-15 10:10:00,39.57,39.57,39.47,39.5,9400.0,28.4078,28.4078,28.336,28.3575,9400.0
2012-08-15 10:15:00,39.51,39.54,39.41,39.41,12200.0,28.3647,28.3863,28.2929,28.2929,12200.0
2012-08-15 10:20:00,39.41,39.44,39.38,39.44,10300.0,28.2929,28.3145,28.2714,28.3145,10300.0
2012-08-15 10:25:00,39.46,39.48,39.35,39.35,28100.0,28.3288,28.3432,28.2498,28.2498,28100.0
2012-08-15 10:30:00,39.35,39.41,39.35,39.41,25400.0,28.2498,28.2929,28.2498,28.2929,25400.0
2012-08-15 10:35:00,39.41,39.41,39.36,39.36,10500.0,28.2929,28.2929,28.257,28.257,10500.0
2012-08-15 10:40:00,39.36,39.37,39.27,39.33,17200.0,28.257,28.2642,28.1924,28.2355,17200.0
2012-08-15 10:45:00,39.33,39.37,39.33,39.36,8500.0,28.2355,28.2642,28.2355,28.257,8500.0
2012-08-15 10:50:00,39.36,39.41,39.36,39.39,15500.0,28.257,28.2929,28.257,28.2786,15500.0
2012-08-15 10:55:00,39.39,39.4,39.36,39.36,32700.0,28.2786,28.2857,28.257,28.257,32700.0
2012-08-15 11:00:00,39.36,39.36,39.33,39.34,4600.0,28.257,28.257,28.2355,28.2427,4600.0
2012-08-15 11:05:00,39.34,39.41,39.34,39.41,15000.0,28.2427,28.2929,28.2427,28.2929,15000.0
2012-08-15 11:10:00,39.41,39.41,39.39,39.4,9100.0,28.2929,28.2929,28.2786,28.2857,9100.0
2012-08-15 11:15:00,39.4,39.4,39.37,39.4,9300.0,28.2857,28.2857,28.2642,28.2857,9300.0
2012-08-15 11:20:00,39.39,39.4,39.36,39.39,9100.0,28.2786,28.2857,28.257,28.2786,9100.0
2012-08-15 11:25:00,39.39,39.39,39.36,39.39,13200.0,28.2786,28.2786,28.257,28.2786,13200.0
2012-08-15 11:30:00,39.39,39.42,39.38,39.39,29600.0,28.2786,28.3001,28.2714,28.2786,29600.0
2012-08-15 11:35:00,39.39,39.39,39.37,39.39,15500.0,28.2786,28.2786,28.2642,28.2786,15500.0
2012-08-15 11:40:00,39.39,39.4,39.38,39.38,14800.0,28.2786,28.2857,28.2714,28.2714,14800.0
2012-08-15 11:45:00,39.39,39.39,39.36,39.39,22600.0,28.2786,28.2786,28.257,28.2786,22600.0
2012-08-15 11:50:00,39.39,39.41,39.37,39.38,23500.0,28.2786,28.2929,28.2642,28.2714,23500.0
2012-08-15 11:55:00,39.39,39.42,39.39,39.39,26000.0,28.2786,28.3001,28.2786,28.2786,26000.0
2012-08-15 12:00:00,39.39,39.39,39.38,39.38,8000.0,28.2786,28.2786,28.2714,28.2714,8000.0
2012-08-15 12:05:00,39.39,39.39,39.36,39.36,9500.0,28.2786,28.2786,28.257,28.257,9500.0
2012-08-15 12:10:00,39.36,39.38,39.35,39.36,13800.0,28.257,28.2714,28.2498,28.257,13800.0
2012-08-15 12:15:00,39.37,39.38,39.36,39.37,5300.0,28.2642,28.2714,28.257,28.2642,5300.0
2012-08-15 12:20:00,39.38,39.42,39.37,39.41,23500.0,28.2714,28.3001,28.2642,28.2929,23500.0
2012-08-15 12:25:00,39.42,39.44,39.41,39.43,17700.0,28.3001,28.3145,28.2929,28.3073,17700.0
2012-08-15 12:30:00,39.44,39.46,39.43,39.45,14600.0,28.3145,28.3288,28.3073,28.3216,14600.0
2012-08-15 12:35:00,39.44,39.44,39.41,39.43,19100.0,28.3145,28.3145,28.2929,28.3073,19100.0
2012-08-15 12:40:00,39.43,39.43,39.41,39.41,4800.0,28.3073,28.3073,28.2929,28.2929,4800.0
2012-08-15 12:45:00,39.42,39.44,39.42,39.44,7200.0,28.3001,28.3145,28.3001,28.3145,7200.0
2012-08-15 12:50:00,39.44,39.45,39.43,39.45,8700.0,28.3145,28.3216,28.3073,28.3216,8700.0
2012-08-15 12:55:00,39.45,39.47,39.45,39.46,6400.0,28.3216,28.336,28.3216,28.3288,6400.0
2012-08-15 13:00:00,39.46,39.46,39.4,39.4,9200.0,28.3288,28.3288,28.2857,28.2857,9200.0
2012-08-15 13:05:00,39.41,39.42,39.4,39.42,2600.0,28.2929,28.3001,28.2857,28.3001,2600.0
2012-08-15 13:10:00,39.42,39.46,39.42,39.46,8500.0,28.3001,28.3288,28.3001,28.3288,8500.0
2012-08-15 13:15:00,39.46,39.48,39.46,39.48,11300.0,28.3288,28.3432,28.3288,28.3432,11300.0
2012-08-15 13:20:00,39.48,39.49,39.46,39.46,8200.0,28.3432,28.3504,28.3288,28.3288,8200.0
2012-08-15 13:25:00,39.47,39.49,39.46,39.49,5000.0,28.336,28.3504,28.3288,28.3504,5000.0
2012-08-15 13:30:00,39.5,39.51,39.5,39.5,4600.0,28.3575,28.3647,28.3575,28.3575,4600.0
2012-08-15 13:35:00,39.5,39.52,39.48,39.52,11100.0,28.3575,28.3719,28.3432,28.3719,11100.0
2012-08-15 13:40:00,39.51,39.51,39.47,39.48,3400.0,28.3647,28.3647,28.336,28.3432,3400.0
2012-08-15 13:45:00,39.48,39.48,39.44,39.46,11000.0,28.3432,28.3432,28.3145,28.3288,11000.0
2012-08-15 13:50:00,39.46,39.47,39.43,39.46,19900.0,28.3288,28.336,28.3073,28.3288,19900.0
2012-08-15 13:55:00,39.47,39.48,39.47,39.47,11900.0,28.336,28.3432,28.336,28.336,11900.0
2012-08-15 14:00:00,39.46,39.46,39.4,39.42,10900.0,28.3288,28.3288,28.2857,28.3001,10900.0
2012-08-15 14:05:00,39.43,39.45,39.41,39.41,9100.0,28.3073,28.3216,28.2929,28.2929,9100.0
2012-08-15 14:10:00,39.4,39.43,39.4,39.43,6400.0,28.2857,28.3073,28.2857,28.3073,6400.0
2012-08-15 14:15:00,39.42,39.47,39.42,39.46,7800.0,28.3001,28.336,28.3001,28.3288,7800.0
2012-08-15 14:20:00,39.46,39.47,39.45,39.47,8000.0,28.3288,28.336,28.3216,28.336,8000.0
2012-08-15 14:25:00,39.47,39.51,39.47,39.48,11500.0,28.336,28.3647,28.336,28.3432,11500.0
2012-08-15 14:30:00,39.49,39.51,39.45,39.45,11200.0,28.3504,28.3647,28.3216,28.3216,11200.0
2012-08-15 14:35:00,39.46,39.49,39.45,39.49,7700.0,28.3288,28.3504,28.3216,28.3504,7700.0
2012-08-15 14:40:00,39.49,39.52,39.48,39.49,16600.0,28.3504,28.3719,28.3432,28.3504,16600.0
2012-08-15 14:45:00,39.49,39.5,39.47,39.5,13400.0,28.3504,28.3575,28.336,28.3575,13400.0
2012-08-15 14:50:00,39.5,39.57,39.49,39.52,32400.0,28.3575,28.4078,28.3504,28.3719,32400.0
2012-08-15 14:55:00,39.52,39.53,39.5,39.51,12000.0,28.3719,28.3791,28.3575,28.3647,12000.0
2012-08-15 15:00:00,39.52,39.52,39.47,39.47,19400.0,28.3719,28.3719,28.336,28.336,19400.0
2012-08-15 15:05:00,39.47,39.49,39.46,39.49,12300.0,28.336,28.3504,28.3288,28.3504,12300.0
2012-08-15 15:10:00,39.49,39.5,39.47,39.47,14200.0,28.3504,28.3575,28.336,28.336,14200.0
2012-08-15 15:15:00,39.48,39.49,39.46,39.47,14300.0,28.3432,28.3504,28.3288,28.336,14300.0
2012-08-15 15:20:00,39.46,39.48,39.46,39.47,10600.0,28.3288,28.3432,28.3288,28.336,10600.0
2012-08-15 15:25:00,39.48,39.48,39.39,39.43,32300.0,28.3432,28.3432,28.2786,28.3073,32300.0
2012-08-15 15:30:00,39.42,39.45,39.41,39.43,17600.0,28.3001,28.3216,28.2929,28.3073,17600.0
2012-08-15 15:35:00,39.43,39.47,39.43,39.46,22900.0,28.3073,28.336,28.3073,28.3288,22900.0
2012-08-15 15:40:00,39.45,39.54,39.45,39.53,27100.0,28.3216,28.3863,28.3216,28.3791,27100.0
2012-08-15 15:45:00,39.53,39.56,39.53,39.54,43200.0,28.3791,28.4006,28.3791,28.3863,43200.0
2012-08-15 15:50:00,39.54,39.57,39.52,39.57,34500.0,28.3863,28.4078,28.3719,28.4078,34500.0
2012-08-15 15:55:00,39.57,39.57,39.54,39.56,83400.0,28.4078,28.4078,28.3863,28.4006,83400.0
2012-08-16 09:30:00,39.57,39.9,39.52,39.6,28100.0,28.4078,28.6447,28.3719,28.4293,28100.0
2012-08-16 09:35:00,39.6,39.66,39.49,39.66,7200.0,28.4293,28.4724,28.3504,28.4724,7200.0
2012-08-16 09:40:00,39.64,39.66,39.62,39.66,8200.0,28.458,28.4724,28.4437,28.4724,8200.0
2012-08-16 09:45:00,39.66,39.66,39.57,39.58,28400.0,28.4724,28.4724,28.4078,28.415,28400.0
2012-08-16 09:50:00,39.57,39.63,39.57,39.59,26600.0,28.4078,28.4509,28.4078,28.4221,26600.0
2012-08-16 09:55:00,39.59,39.6,39.55,39.55,18100.0,28.4221,28.4293,28.3934,28.3934,18100.0
2012-08-16 10:00:00,39.55,39.58,39.47,39.5,11400.0,28.3934,28.415,28.336,28.3575,11400.0
2012-08-16 10:05:00,39.5,39.59,39.5,39.59,27600.0,28.3575,28.4221,28.3575,28.4221,27600.0
2012-08-16 10:10:00,39.6,39.63,39.58,39.59,10300.0,28.4293,28.4509,28.415,28.4221,10300.0
2012-08-16 10:15:00,39.59,39.59,39.54,39.58,8800.0,28.4221,28.4221,28.3863,28.415,8800.0
2012-08-16 10:20:00,39.56,39.67,39.56,39.66,15600.0,28.4006,28.4796,28.4006,28.4724,15600.0
2012-08-16 10:25:00,39.67,39.7,39.66,39.67,15000.0,28.4796,28.5011,28.4724,28.4796,15000.0
2012-08-16 10:30:00,39.67,39.73,39.62,39.62,12200.0,28.4796,28.5227,28.4437,28.4437,12200.0
2012-08-16 10:35:00,39.63,39.76,39.61,39.76,15700.0,28.4509,28.5442,28.4365,28.5442,15700.0
2012-08-16 10:40:00,39.77,39.8,39.75,39.75,5900.0,28.5514,28.5729,28.537,28.537,5900.0
2012-08-16 10:45:00,39.76,39.83,39.75,39.83,10500.0,28.5442,28.5944,28.537,28.5944,10500.0
2012-08-16 10:50:00,39.83,39.88,39.82,39.82,12600.0,28.5944,28.6303,28.5873,28.5873,12600.0
2012-08-16 10:55:00,39.82,39.9,39.77,39.77,37800.0,28.5873,28.6447,28.5514,28.5514,37800.0
2012-08-16 11:00:00,39.77,39.85,39.77,39.83,45400.0,28.5514,28.6088,28.5514,28.5944,45400.0
2012-08-16 11:05:00,39.82,39.82,39.77,39.77,8600.0,28.5873,28.5873,28.5514,28.5514,8600.0
2012-08-16 11:10:00,39.78,39.84,39.78,39.84,5200.0,28.5586,28.6016,28.5586,28.6016,5200.0
2012-08-16 11:15:00,39.86,39.88,39.81,39.85,7200.0,28.616,28.6303,28.5801,28.6088,7200.0
2012-08-16 11:20:00,39.84,39.9,39.82,39.89,13600.0,28.6016,28.6447,28.5873,28.6375,13600.0
2012-08-16 11:25:00,39.89,39.9,39.86,39.86,3800.0,28.6375,28.6447,28.616,28.616,3800.0
2012-08-16 11:30:00,39.86,39.87,39.85,39.85,3200.0,28.616,28.6232,28.6088,28.6088,3200.0
2012-08-16 11:35:00,39.88,39.92,39.88,39.91,9600.0,28.6303,28.6591,28.6303,28.6519,9600.0
2012-08-16 11:40:00,39.92,39.92,39.87,39.91,5400.0,28.6591,28.6591,28.6232,28.6519,5400.0
2012-08-16 11:45:00,39.91,39.99,39.91,39.99,9700.0,28.6519,28.7093,28.6519,28.7093,9700.0
2012-08-16 11:50:00,39.98,40.04,39.98,40.04,8000.0,28.7021,28.7452,28.7021,28.7452,8000.0
2012-08-16 11:55:00,40.05,40.07,40.02,40.04,15900.0,28.7524,28.7667,28.7309,28.7452,15900.0
2012-08-16 12:00:00,40.04,40.05,39.99,40.0,7400.0,28.7452,28.7524,28.7093,28.7165,7400.0
2012-08-16 12:05:00,39.99,40.05,39.99,40.03,6900.0,28.7093,28.7524,28.7093,28.738,6900.0
2012-08-16 12:10:00,40.03,40.05,40.01,40.02,6200.0,28.738,28.7524,28.7237,28.7309,6200.0
2012-08-16 12:15:00,40.03,40.04,40.01,40.04,6700.0,28.738,28.7452,28.7237,28.7452,6700.0
2012-08-16 12:20:00,40.04,40.04,40.0,40.01,7300.0,28.7452,28.7452,28.7165,28.7237,7300.0
2012-08-16 12:25:00,40.01,40.01,39.94,39.94,6800.0,28.7237,28.7237,28.6734,28.6734,6800.0
2012-08-16 12:30:00,39.94,39.94,39.88,39.88,7700.0,28.6734,28.6734,28.6303,28.6303,7700.0
2012-08-16 12:35:00,39.88,39.89,39.85,39.87,19700.0,28.6303,28.6375,28.6088,28.6232,19700.0
2012-08-16 12:40:00,39.87,39.88,39.84,39.84,15000.0,28.6232,28.6303,28.6016,28.6016,15000.0
2012-08-16 12:45:00,39.85,39.87,39.84,39.85,15200.0,28.6088,28.6232,28.6016,28.6088,15200.0
2012-08-16 12:50:00,39.85,39.88,39.85,39.88,9400.0,28.6088,28.6303,28.6088,28.6303,9400.0
2012-08-16 12:55:00,39.88,39.9,39.87,39.88,20800.0,28.6303,28.6447,28.6232,28.6303,20800.0
2012-08-16 13:00:00,39.88,39.88,39.86,39.86,14800.0,28.6303,28.6303,28.616,28.616,14800.0
2012-08-16 13:05:00,39.86,39.88,39.86,39.86,6800.0,28.616,28.6303,28.616,28.616,6800.0
2012-08-16 13:10:00,39.87,39.9,39.87,39.9,6100.0,28.6232,28.6447,28.6232,28.6447,6100.0
2012-08-16 13:15:00,39.89,39.92,39.89,39.9,16000.0,28.6375,28.6591,28.6375,28.6447,16000.0
2012-08-16 13:20:00,39.89,39.91,39.87,39.91,11700.0,28.6375,28.6519,28.6232,28.6519,11700.0
2012-08-16 13:25:00,39.91,39.92,39.89,39.89,14000.0,28.6519,28.6591,28.6375,28.6375,14000.0
2012-08-16 13:30:00,39.91,39.92,39.9,39.9,12700.0,28.6519,28.6591,28.6447,28.6447,12700.0
2012-08-16 13:35:00,39.9,39.91,39.88,39.91,19800.0,28.6447,28.6519,28.6303,28.6519,19800.0
2012-08-16 13:40:00,39.9,39.91,39.87,39.88,8800.0,28.6447,28.6519,28.6232,28.6303,8800.0
2012-08-16 13:45:00,39.88,39.9,39.87,39.9,7700.0,28.6303,28.6447,28.6232,28.6447,7700.0
2012-08-16 13:50:00,39.9,39.94,39.9,39.93,11900.0,28.6447,28.6734,28.6447,28.6662,11900.0
2012-08-16 13:55:00,39.92,39.94,39.9,39.94,15900.0,28.6591,28.6734,28.6447,28.6734,15900.0
2012-08-16 14:00:00,39.94,39.97,39.91,39.92,23400.0,28.6734,28.695,28.6519,28.6591,23400.0
2012-08-16 14:05:00,39.92,39.99,39.91,39.97,34600.0,28.6591,28.7093,28.6519,28.695,34600.0
2012-08-16 14:10:00,39.99,40.06,39.99,40.04,15200.0,28.7093,28.7596,28.7093,28.7452,15200.0
2012-08-16 14:15:00,40.04,40.07,40.03,40.05,7600.0,28.7452,28.7667,28.738,28.7524,7600.0
2012-08-16 14:20:00,40.04,40.04,40.02,40.02,4000.0,28.7452,28.7452,28.7309,28.7309,4000.0
2012-08-16 14:25:00,40.02,40.03,40.0,40.02,9600.0,28.7309,28.738,28.7165,28.7309,9600.0
2012-08-16 14:30:00,40.02,40.1,40.01,40.07,28300.0,28.7309,28.7883,28.7237,28.7667,28300.0
2012-08-16 14:35:00,40.07,40.08,40.03,40.04,12800.0,28.7667,28.7739,28.738,28.7452,12800.0
2012-08-16 14:40:00,40.03,40.04,40.01,40.04,7400.0,28.738,28.7452,28.7237,28.7452,7400.0
2012-08-16 14:45:00,40.05,40.05,40.02,40.02,8900.0,28.7524,28.7524,28.7309,28.7309,8900.0
2012-08-16 14:50:00,40.02,40.03,40.02,40.02,1800.0,28.7309,28.738,28.7309,28.7309,1800.0
2012-08-16 14:55:00,40.03,40.03,39.99,39.99,10400.0,28.738,28.738,28.7093,28.7093,10400.0
2012-08-16 15:00:00,39.99,40.01,39.95,39.98,24000.0,28.7093,28.7237,28.6806,28.7021,24000.0
2012-08-16 15:05:00,39.99,40.02,39.99,40.01,9800.0,28.7093,28.7309,28.7093,28.7237,9800.0
2012-08-16 15:10:00,40.02,40.05,40.01,40.04,8300.0,28.7309,28.7524,28.7237,28.7452,8300.0
2012-08-16 15:15:00,40.04,40.07,40.03,40.05,13100.0,28.7452,28.7667,28.738,28.7524,13100.0
2012-08-16 15:20:00,40.05,40.09,40.05,40.08,14000.0,28.7524,28.7811,28.7524,28.7739,14000.0
2012-08-16 15:25:00,40.09,40.12,40.09,40.1,19100.0,28.7811,28.8026,28.7811,28.7883,19100.0
2012-08-16 15:30:00,40.09,40.12,40.07,40.08,19500.0,28.7811,28.8026,28.7667,28.7739,19500.0
2012-08-16 15:35:00,40.08,40.08,40.01,40.01,17700.0,28.7739,28.7739,28.7237,28.7237,17700.0
2012-08-16 15:40:00,40.01,40.06,39.96,40.0,39200.0,28.7237,28.7596,28.6878,28.7165,39200.0
2012-08-16 15:45:00,39.99,40.0,39.95,39.96,38900.0,28.7093,28.7165,28.6806,28.6878,38900.0
2012-08-16 15:50:00,39.96,39.98,39.91,39.93,36100.0,28.6878,28.7021,28.6519,28.6662,36100.0
2012-08-16 15:55:00,39.94,39.95,39.91,39.95,92900.0,28.6734,28.6806,28.6519,28.6806,92900.0
2012-08-17 09:30:00,39.95,40.12,39.95,40.03,143000.0,28.6806,28.8026,28.6806,28.738,143000.0
2012-08-17 09:35:00,40.05,40.12,40.02,40.03,9600.0,28.7524,28.8026,28.7309,28.738,9600.0
2012-08-17 09:40:00,40.03,40.08,39.97,39.98,7700.0,28.738,28.7739,28.695,28.7021,7700.0
2012-08-17 09:45:00,39.97,39.97,39.91,39.92,7800.0,28.695,28.695,28.6519,28.6591,7800.0
2012-08-17 09:50:00,39.92,39.95,39.91,39.93,5300.0,28.6591,28.6806,28.6519,28.6662,5300.0
2012-08-17 09:55:00,39.94,40.13,39.94,40.09,9200.0,28.6734,28.8098,28.6734,28.7811,9200.0
2012-08-17 10:00:00,40.1,40.18,40.09,40.18,53800.0,28.7883,28.8457,28.7811,28.8457,53800.0
2012-08-17 10:05:00,40.19,40.3,40.18,40.28,31000.0,28.8529,28.9319,28.8457,28.9175,31000.0
2012-08-17 10:10:00,40.27,40.36,40.25,40.3,38000.0,28.9103,28.9749,28.896,28.9319,38000.0
2012-08-17 10:15:00,40.29,40.29,40.12,40.12,11600.0,28.9247,28.9247,28.8026,28.8026,11600.0
2012-08-17 10:20:00,40.12,40.19,40.11,40.14,12200.0,28.8026,28.8529,28.7955,28.817,12200.0
2012-08-17 10:25:00,40.14,40.14,40.09,40.1,8400.0,28.817,28.817,28.7811,28.7883,8400.0
2012-08-17 10:30:00,40.08,40.11,40.05,40.09,11200.0,28.7739,28.7955,28.7524,28.7811,11200.0
2012-08-17 10:35:00,40.09,40.1,40.05,40.07,5800.0,28.7811,28.7883,28.7524,28.7667,5800.0
2012-08-17 10:40:00,40.06,40.07,39.96,39.96,10300.0,28.7596,28.7667,28.6878,28.6878,10300.0
2012-08-17 10:45:00,39.95,39.96,39.9,39.91,14600.0,28.6806,28.6878,28.6447,28.6519,14600.0
2012-08-17 10:50:00,39.91,39.96,39.9,39.95,9500.0,28.6519,28.6878,28.6447,28.6806,9500.0
2012-08-17 10:55:00,39.95,39.98,39.92,39.98,6800.0,28.6806,28.7021,28.6591,28.7021,6800.0
2012-08-17 11:00:00,39.98,40.08,39.94,40.01,135400.0,28.7021,28.7739,28.6734,28.7237,135400.0
2012-08-17 11:05:00,40.02,40.04,39.95,39.96,7300.0,28.7309,28.7452,28.6806,28.6878,7300.0
2012-08-17 11:10:00,39.97,40.02,39.97,40.01,12300.0,28.695,28.7309,28.695,28.7237,12300.0
2012-08-17 11:15:00,40.01,40.01,39.93,39.93,9100.0,28.7237,28.7237,28.6662,28.6662,9100.0
2012-08-17 11:20:00,39.93,39.96,39.92,39.93,5600.0,28.6662,28.6878,28.6591,28.6662,5600.0
2012-08-17 11:25:00,39.94,39.97,39.91,39.97,5300.0,28.6734,28.695,28.6519,28.695,5300.0
2012-08-17 11:30:00,39.97,39.97,39.91,39.94,8600.0,28.695,28.695,28.6519,28.6734,8600.0
2012-08-17 11:35:00,39.95,40.03,39.95,40.01,10800.0,28.6806,28.738,28.6806,28.7237,10800.0
2012-08-17 11:40:00,40.01,40.02,39.96,39.96,5900.0,28.7237,28.7309,28.6878,28.6878,5900.0
2012-08-17 11:45:00,39.96,39.97,39.96,39.97,8100.0,28.6878,28.695,28.6878,28.695,8100.0
2012-08-17 11:50:00,39.97,39.98,39.96,39.98,3700.0,28.695,28.7021,28.6878,28.7021,3700.0
2012-08-17 11:55:00,39.97,40.0,39.96,39.99,7700.0,28.695,28.7165,28.6878,28.7093,7700.0
2012-08-17 12:00:00,39.99,40.0,39.94,39.94,2800.0,28.7093,28.7165,28.6734,28.6734,2800.0
2012-08-17 12:05:00,39.94,39.94,39.87,39.87,9200.0,28.6734,28.6734,28.6232,28.6232,9200.0
2012-08-17 12:10:00,39.87,39.87,39.84,39.86,9900.0,28.6232,28.6232,28.6016,28.616,9900.0
2012-08-17 12:15:00,39.86,39.9,39.86,39.9,4000.0,28.616,28.6447,28.616,28.6447,4000.0
2012-08-17 12:20:00,39.9,39.94,39.9,39.91,6500.0,28.6447,28.6734,28.6447,28.6519,6500.0
2012-08-17 12:25:00,39.92,39.93,39.9,39.92,6300.0,28.6591,28.6662,28.6447,28.6591,6300.0
2012-08-17 12:30:00,39.91,39.92,39.88,39.88,3500.0,28.6519,28.6591,28.6303,28.6303,3500.0
2012-08-17 12:35:00,39.88,39.89,39.86,39.88,9500.0,28.6303,28.6375,28.616,28.6303,9500.0
2012-08-17 12:40:00,39.89,39.91,39.86,39.89,8700.0,28.6375,28.6519,28.616,28.6375,8700.0
2012-08-17 12:45:00,39.89,39.9,39.86,39.87,3600.0,28.6375,28.6447,28.616,28.6232,3600.0
2012-08-17 12:50:00,39.85,39.86,39.82,39.82,5300.0,28.6088,28.616,28.5873,28.5873,5300.0
2012-08-17 12:55:00,39.82,39.86,39.81,39.84,7100.0,28.5873,28.616,28.5801,28.6016,7100.0
2012-08-17 13:00:00,39.84,39.86,39.84,39.85,3600.0,28.6016,28.616,28.6016,28.6088,3600.0
2012-08-17 13:05:00,39.84,39.88,39.82,39.88,9800.0,28.6016,28.6303,28.5873,28.6303,9800.0
2012-08-17 13:10:00,39.88,39.95,39.88,39.95,6500.0,28.6303,28.6806,28.6303,28.6806,6500.0
2012-08-17 13:15:00,39.94,39.94,39.93,39.93,3700.0,28.6734,28.6734,28.6662,28.6662,3700.0
2012-08-17 13:20:00,39.93,39.95,39.93,39.94,4100.0,28.6662,28.6806,28.6662,28.6734,4100.0
2012-08-17 13:25:00,39.93,39.96,39.93,39.96,4400.0,28.6662,28.6878,28.6662,28.6878,4400.0
2012-08-17 13:30:00,39.95,39.97,39.94,39.96,2400.0,28.6806,28.695,28.6734,28.6878,2400.0
2012-08-17 13:35:00,39.96,39.98,39.96,39.98,3700.0,28.6878,28.7021,28.6878,28.7021,3700.0
2012-08-17 13:40:00,39.98,40.0,39.98,40.0,6900.0,28.7021,28.7165,28.7021,28.7165,6900.0
2012-08-17 13:45:00,40.0,40.0,39.97,39.98,4100.0,28.7165,28.7165,28.695,28.7021,4100.0
2012-08-17 13:50:00,39.98,40.01,39.98,40.01,7000.0,28.7021,28.7237,28.7021,28.7237,7000.0
2012-08-17 13:55:00,40.0,40.0,39.97,39.97,3600.0,28.7165,28.7165,28.695,28.695,3600.0
2012-08-17 14:00:00,39.96,39.97,39.96,39.96,4200.0,28.6878,28.695,28.6878,28.6878,4200.0
2012-08-17 14:05:00,39.96,39.97,39.95,39.96,3400.0,28.6878,28.695,28.6806,28.6878,3400.0
2012-08-17 14:10:00,39.95,39.97,39.95,39.96,3200.0,28.6806,28.695,28.6806,28.6878,3200.0
2012-08-17 14:15:00,39.96,39.97,39.95,39.97,6300.0,28.6878,28.695,28.6806,28.695,6300.0
2012-08-17 14:20:00,39.96,39.97,39.95,39.96,4000.0,28.6878,28.695,28.6806,28.6878,4000.0
2012-08-17 14:25:00,39.96,40.02,39.95,39.99,13200.0,28.6878,28.7309,28.6806,28.7093,13200.0
2012-08-17 14:30:00,39.98,40.0,39.97,39.97,9700.0,28.7021,28.7165,28.695,28.695,9700.0
2012-08-17 14:35:00,39.96,39.97,39.95,39.97,4200.0,28.6878,28.695,28.6806,28.695,4200.0
2012-08-17 14:40:00,39.96,39.97,39.93,39.96,9300.0,28.6878,28.695,28.6662,28.6878,9300.0
2012-08-17 14:45:00,39.96,39.98,39.96,39.97,5100.0,28.6878,28.7021,28.6878,28.695,5100.0
2012-08-17 14:50:00,39.97,39.98,39.96,39.96,9600.0,28.695,28.7021,28.6878,28.6878,9600.0
2012-08-17 14:55:00,39.96,39.96,39.94,39.94,6600.0,28.6878,28.6878,28.6734,28.6734,6600.0
2012-08-17 15:00:00,39.94,39.98,39.94,39.98,8700.0,28.6734,28.7021,28.6734,28.7021,8700.0
2012-08-17 15:05:00,39.98,39.98,39.95,39.95,8100.0,28.7021,28.7021,28.6806,28.6806,8100.0
2012-08-17 15:10:00,39.95,39.95,39.9,39.9,10500.0,28.6806,28.6806,28.6447,28.6447,10500.0
2012-08-17 15:15:00,39.9,39.92,39.86,39.86,24300.0,28.6447,28.6591,28.616,28.616,24300.0
2012-08-17 15:20:00,39.87,39.87,39.84,39.85,16500.0,28.6232,28.6232,28.6016,28.6088,16500.0
2012-08-17 15:25:00,39.85,39.88,39.85,39.86,14800.0,28.6088,28.6303,28.6088,28.616,14800.0
2012-08-17 15:30:00,39.86,39.87,39.82,39.83,24700.0,28.616,28.6232,28.5873,28.5944,24700.0
2012-08-17 15:35:00,39.83,39.86,39.83,39.85,21000.0,28.5944,28.616,28.5944,28.6088,21000.0
2012-08-17 15:40:00,39.85,39.9,39.84,39.89,37700.0,28.6088,28.6447,28.6016,28.6375,37700.0
2012-08-17 15:45:00,39.9,39.96,39.9,39.95,37700.0,28.6447,28.6878,28.6447,28.6806,37700.0
2012-08-17 15:50:00,39.95,39.95,39.86,39.95,69600.0,28.6806,28.6806,28.616,28.6806,69600.0
2012-08-17 15:55:00,39.94,39.97,39.92,39.96,89800.0,28.6734,28.695,28.6591,28.6878,89800.0
2012-08-20 09:30:00,39.89,40.02,39.89,39.97,20100.0,28.6375,28.7309,28.6375,28.695,20100.0
2012-08-20 09:35:00,39.98,39.98,39.86,39.86,12400.0,28.7021,28.7021,28.616,28.616,12400.0
2012-08-20 09:40:00,39.88,40.05,39.84,40.05,16100.0,28.6303,28.7524,28.6016,28.7524,16100.0
2012-08-20 09:45:00,40.05,40.07,39.98,40.02,17000.0,28.7524,28.7667,28.7021,28.7309,17000.0
2012-08-20 09:50:00,39.99,40.07,39.96,40.06,12300.0,28.7093,28.7667,28.6878,28.7596,12300.0
2012-08-20 09:55:00,40.05,40.06,39.91,39.91,15200.0,28.7524,28.7596,28.6519,28.6519,15200.0
2012-08-20 10:00:00,39.93,39.94,39.88,39.88,20500.0,28.6662,28.6734,28.6303,28.6303,20500.0
2012-08-20 10:05:00,39.88,39.9,39.83,39.89,30100.0,28.6303,28.6447,28.5944,28.6375,30100.0
2012-08-20 10:10:00,39.89,39.9,39.85,39.89,43800.0,28.6375,28.6447,28.6088,28.6375,43800.0
2012-08-20 10:15:00,39.89,39.89,39.77,39.79,10800.0,28.6375,28.6375,28.5514,28.5657,10800.0
2012-08-20 10:20:00,39.79,39.84,39.76,39.76,7300.0,28.5657,28.6016,28.5442,28.5442,7300.0
2012-08-20 10:25:00,39.76,39.8,39.75,39.78,6300.0,28.5442,28.5729,28.537,28.5586,6300.0
2012-08-20 10:30:00,39.79,39.8,39.75,39.79,10700.0,28.5657,28.5729,28.537,28.5657,10700.0
2012-08-20 10:35:00,39.78,39.83,39.76,39.83,8500.0,28.5586,28.5944,28.5442,28.5944,8500.0
2012-08-20 10:40:00,39.83,39.84,39.8,39.82,6400.0,28.5944,28.6016,28.5729,28.5873,6400.0
2012-08-20 10:45:00,39.81,39.83,39.79,39.8,11400.0,28.5801,28.5944,28.5657,28.5729,11400.0
2012-08-20 10:50:00,39.81,39.82,39.79,39.79,7400.0,28.5801,28.5873,28.5657,28.5657,7400.0
2012-08-20 10:55:00,39.8,39.86,39.8,39.85,7200.0,28.5729,28.616,28.5729,28.6088,7200.0
2012-08-20 11:00:00,39.86,39.87,39.83,39.86,9900.0,28.616,28.6232,28.5944,28.616,9900.0
2012-08-20 11:05:00,39.85,39.91,39.84,39.87,22700.0,28.6088,28.6519,28.6016,28.6232,22700.0
2012-08-20 11:10:00,39.86,39.88,39.85,39.87,3900.0,28.616,28.6303,28.6088,28.6232,3900.0
2012-08-20 11:15:00,39.87,39.87,39.85,39.85,6300.0,28.6232,28.6232,28.6088,28.6088,6300.0
2012-08-20 11:20:00,39.85,39.89,39.84,39.85,12100.0,28.6088,28.6375,28.6016,28.6088,12100.0
2012-08-20 11:25:00,39.85,39.86,39.79,39.79,10600.0,28.6088,28.616,28.5657,28.5657,10600.0
2012-08-20 11:30:00,39.8,39.82,39.79,39.82,4900.0,28.5729,28.5873,28.5657,28.5873,4900.0
2012-08-20 11:35:00,39.82,39.87,39.82,39.86,6700.0,28.5873,28.6232,28.5873,28.616,6700.0
2012-08-20 11:40:00,39.87,39.91,39.85,39.91,6000.0,28.6232,28.6519,28.6088,28.6519,6000.0
2012-08-20 11:45:00,39.91,39.91,39.89,39.89,7400.0,28.6519,28.6519,28.6375,28.6375,7400.0
2012-08-20 11:50:00,39.89,40.0,39.89,40.0,11300.0,28.6375,28.7165,28.6375,28.7165,11300.0
2012-08-20 11:55:00,40.02,40.05,40.0,40.01,9400.0,28.7309,28.7524,28.7165,28.7237,9400.0
2012-08-20 12:00:00,40.02,40.03,40.01,40.03,6300.0,28.7309,28.738,28.7237,28.738,6300.0
2012-08-20 12:05:00,40.03,40.08,40.03,40.08,4600.0,28.738,28.7739,28.738,28.7739,4600.0
2012-08-20 12:10:00,40.08,40.13,40.08,40.08,17400.0,28.7739,28.8098,28.7739,28.7739,17400.0
2012-08-20 12:15:00,40.09,40.11,40.07,40.1,5300.0,28.7811,28.7955,28.7667,28.7883,5300.0
2012-08-20 12:20:00,40.1,40.15,40.09,40.09,18000.0,28.7883,28.8242,28.7811,28.7811,18000.0
2012-08-20 12:25:00,40.07,40.08,40.05,40.05,6700.0,28.7667,28.7739,28.7524,28.7524,6700.0
2012-08-20 12:30:00,40.06,40.07,40.05,40.06,8200.0,28.7596,28.7667,28.7524,28.7596,8200.0
2012-08-20 12:35:00,40.06,40.08,40.05,40.05,8700.0,28.7596,28.7739,28.7524,28.7524,8700.0
2012-08-20 12:40:00,40.06,40.06,40.02,40.04,10500.0,28.7596,28.7596,28.7309,28.7452,10500.0
2012-08-20 12:45:00,40.05,40.1,40.05,40.06,19000.0,28.7524,28.7883,28.7524,28.7596,19000.0
2012-08-20 12:50:00,40.07,40.07,40.02,40.05,18600.0,28.7667,28.7667,28.7309,28.7524,18600.0
2012-08-20 12:55:00,40.05,40.05,40.02,40.04,9600.0,28.7524,28.7524,28.7309,28.7452,9600.0
2012-08-20 13:00:00,40.04,40.1,40.04,40.09,8200.0,28.7452,28.7883,28.7452,28.7811,8200.0
2012-08-20 13:05:00,40.1,40.15,40.09,40.15,12000.0,28.7883,28.8242,28.7811,28.8242,12000.0
2012-08-20 13:10:00,40.15,40.22,40.15,40.22,5200.0,28.8242,28.8744,28.8242,28.8744,5200.0
2012-08-20 13:15:00,40.21,40.22,40.16,40.16,11900.0,28.8673,28.8744,28.8314,28.8314,11900.0
2012-08-20 13:20:00,40.16,40.17,40.14,40.15,6000.0,28.8314,28.8385,28.817,28.8242,6000.0
2012-08-20 13:25:00,40.15,40.15,40.13,40.13,5300.0,28.8242,28.8242,28.8098,28.8098,5300.0
2012-08-20 13:30:00,40.14,40.15,40.13,40.14,8300.0,28.817,28.8242,28.8098,28.817,8300.0
2012-08-20 13:35:00,40.13,40.14,40.1,40.1,8700.0,28.8098,28.817,28.7883,28.7883,8700.0
2012-08-20 13:40:00,40.09,40.12,40.09,40.12,9300.0,28.7811,28.8026,28.7811,28.8026,9300.0
2012-08-20 13:45:00,40.12,40.12,40.09,40.11,10500.0,28.8026,28.8026,28.7811,28.7955,10500.0
2012-08-20 13:50:00,40.1,40.13,40.1,40.13,6200.0,28.7883,28.8098,28.7883,28.8098,6200.0
2012-08-20 13:55:00,40.13,40.2,40.13,40.2,12400.0,28.8098,28.8601,28.8098,28.8601,12400.0
2012-08-20 14:00:00,40.19,40.2,40.18,40.19,11500.0,28.8529,28.8601,28.8457,28.8529,11500.0
2012-08-20 14:05:00,40.19,40.2,40.18,40.19,11200.0,28.8529,28.8601,28.8457,28.8529,11200.0
2012-08-20 14:10:00,40.2,40.3,40.2,40.3,29200.0,28.8601,28.9319,28.8601,28.9319,29200.0
2012-08-20 14:15:00,40.3,40.35,40.28,40.29,37000.0,28.9319,28.9678,28.9175,28.9247,37000.0
2012-08-20 14:20:00,40.29,40.31,40.29,40.31,14500.0,28.9247,28.939,28.9247,28.939,14500.0
2012-08-20 14:25:00,40.31,40.33,40.31,40.32,8900.0,28.939,28.9534,28.939,28.9462,8900.0
2012-08-20 14:30:00,40.32,40.37,40.3,40.3,22000.0,28.9462,28.9821,28.9319,28.9319,22000.0
2012-08-20 14:35:00,40.29,40.31,40.27,40.3,18500.0,28.9247,28.939,28.9103,28.9319,18500.0
2012-08-20 14:40:00,40.3,40.32,40.3,40.32,12000.0,28.9319,28.9462,28.9319,28.9462,12000.0
2012-08-20 14:45:00,40.32,40.32,40.27,40.28,15200.0,28.9462,28.9462,28.9103,28.9175,15200.0
2012-08-20 14:50:00,40.29,40.29,40.27,40.27,8000.0,28.9247,28.9247,28.9103,28.9103,8000.0
2012-08-20 14:55:00,40.28,40.28,40.27,40.27,5100.0,28.9175,28.9175,28.9103,28.9103,5100.0
2012-08-20 15:00:00,40.27,40.27,40.26,40.27,3200.0,28.9103,28.9103,28.9031,28.9103,3200.0
2012-08-20 15:05:00,40.26,40.27,40.23,40.25,22300.0,28.9031,28.9103,28.8816,28.896,22300.0
2012-08-20 15:10:00,40.24,40.25,40.17,40.18,22000.0,28.8888,28.896,28.8385,28.8457,22000.0
2012-08-20 15:15:00,40.19,40.22,40.18,40.21,14000.0,28.8529,28.8744,28.8457,28.8673,14000.0
2012-08-20 15:20:00,40.21,40.22,40.19,40.19,16600.0,28.8673,28.8744,28.8529,28.8529,16600.0
2012-08-20 15:25:00,40.2,40.2,40.18,40.19,12700.0,28.8601,28.8601,28.8457,28.8529,12700.0
2012-08-20 15:30:00,40.19,40.23,40.19,40.21,21800.0,28.8529,28.8816,28.8529,28.8673,21800.0
2012-08-20 15:35:00,40.21,40.28,40.21,40.25,30000.0,28.8673,28.9175,28.8673,28.896,30000.0
2012-08-20 15:40:00,40.26,40.31,40.25,40.27,44400.0,28.9031,28.939,28.896,28.9103,44400.0
2012-08-20 15:45:00,40.28,40.3,40.22,40.25,43000.0,28.9175,28.9319,28.8744,28.896,43000.0
2012-08-20 15:50:00,40.26,40.26,40.2,40.24,35200.0,28.9031,28.9031,28.8601,28.8888,35200.0
2012-08-20 15:55:00,40.24,40.26,40.19,40.23,167000.0,28.8888,28.9031,28.8529,28.8816,167000.0
2012-08-21 09:30:00,40.41,40.7,40.33,40.54,36500.0,29.0108,29.219,28.9534,29.1042,36500.0
2012-08-21 09:35:00,40.49,40.61,40.42,40.55,23500.0,29.0683,29.1544,29.018,29.1113,23500.0
2012-08-21 09:40:00,40.55,40.59,40.48,40.49,24600.0,29.1113,29.1401,29.0611,29.0683,24600.0
2012-08-21 09:45:00,40.49,40.59,40.48,40.52,19900.0,29.0683,29.1401,29.0611,29.0898,19900.0
2012-08-21 09:50:00,40.51,40.52,40.44,40.48,18400.0,29.0826,29.0898,29.0324,29.0611,18400.0
2012-08-21 09:55:00,40.49,40.65,40.49,40.64,14400.0,29.0683,29.1831,29.0683,29.176,14400.0
2012-08-21 10:00:00,40.65,40.73,40.63,40.71,13100.0,29.1831,29.2406,29.1688,29.2262,13100.0
2012-08-21 10:05:00,40.73,40.77,40.61,40.63,16600.0,29.2406,29.2693,29.1544,29.1688,16600.0
2012-08-21 10:10:00,40.62,40.68,40.61,40.67,41900.0,29.1616,29.2047,29.1544,29.1975,41900.0
2012-08-21 10:15:00,40.67,40.72,40.64,40.72,10100.0,29.1975,29.2334,29.176,29.2334,10100.0
2012-08-21 10:20:00,40.71,40.81,40.71,40.79,28400.0,29.2262,29.298,29.2262,29.2836,28400.0
2012-08-21 10:25:00,40.79,40.82,40.76,40.82,26000.0,29.2836,29.3052,29.2621,29.3052,26000.0
2012-08-21 10:30:00,40.82,40.86,40.8,40.84,27500.0,29.3052,29.3339,29.2908,29.3195,27500.0
2012-08-21 10:35:00,40.84,40.91,40.84,40.91,22100.0,29.3195,29.3698,29.3195,29.3698,22100.0
2012-08-21 10:40:00,40.91,40.94,40.85,40.86,18200.0,29.3698,29.3913,29.3267,29.3339,18200.0
2012-08-21 10:45:00,40.86,40.92,40.86,40.9,22100.0,29.3339,29.377,29.3339,29.3626,22100.0
2012-08-21 10:50:00,40.92,40.96,40.88,40.91,18300.0,29.377,29.4057,29.3483,29.3698,18300.0
2012-08-21 10:55:00,40.92,40.92,40.83,40.86,13800.0,29.377,29.377,29.3124,29.3339,13800.0
2012-08-21 11:00:00,40.85,40.91,40.84,40.88,30600.0,29.3267,29.3698,29.3195,29.3483,30600.0
2012-08-21 11:05:00,40.88,40.9,40.88,40.88,11200.0,29.3483,29.3626,29.3483,29.3483,11200.0
2012-08-21 11:10:00,40.87,40.94,40.87,40.94,19100.0,29.3411,29.3913,29.3411,29.3913,19100.0
2012-08-21 11:15:00,40.93,40.97,40.93,40.95,12500.0,29.3842,29.4129,29.3842,29.3985,12500.0
2012-08-21 11:20:00,40.95,40.96,40.77,40.77,27200.0,29.3985,29.4057,29.2693,29.2693,27200.0
2012-08-21 11:25:00,40.75,40.77,40.72,40.76,12200.0,29.2549,29.2693,29.2334,29.2621,12200.0
2012-08-21 11:30:00,40.76,40.77,40.73,40.73,11000.0,29.2621,29.2693,29.2406,29.2406,11000.0
2012-08-21 11:35:00,40.73,40.73,40.66,40.7,9800.0,29.2406,29.2406,29.1903,29.219,9800.0
2012-08-21 11:40:00,40.7,40.71,40.6,40.63,18600.0,29.219,29.2262,29.1472,29.1688,18600.0
2012-08-21 11:45:00,40.63,40.68,40.63,40.67,10600.0,29.1688,29.2047,29.1688,29.1975,10600.0
2012-08-21 11:50:00,40.67,40.71,40.66,40.7,10000.0,29.1975,29.2262,29.1903,29.219,10000.0
2012-08-21 11:55:00,40.69,40.72,40.69,40.7,11700.0,29.2119,29.2334,29.2119,29.219,11700.0
2012-08-21 12:00:00,40.71,40.71,40.61,40.64,12600.0,29.2262,29.2262,29.1544,29.176,12600.0
2012-08-21 12:05:00,40.64,40.71,40.64,40.71,8600.0,29.176,29.2262,29.176,29.2262,8600.0
2012-08-21 12:10:00,40.73,40.78,40.73,40.78,5000.0,29.2406,29.2765,29.2406,29.2765,5000.0
2012-08-21 12:15:00,40.76,40.77,40.69,40.71,7000.0,29.2621,29.2693,29.2119,29.2262,7000.0
2012-08-21 12:20:00,40.72,40.73,40.7,40.73,5400.0,29.2334,29.2406,29.219,29.2406,5400.0
2012-08-21 12:25:00,40.73,40.76,40.73,40.76,3200.0,29.2406,29.2621,29.2406,29.2621,3200.0
2012-08-21 12:30:00,40.76,40.77,40.74,40.75,5600.0,29.2621,29.2693,29.2477,29.2549,5600.0
2012-08-21 12:35:00,40.73,40.77,40.72,40.76,21400.0,29.2406,29.2693,29.2334,29.2621,21400.0
2012-08-21 12:40:00,40.76,40.77,40.75,40.75,8600.0,29.2621,29.2693,29.2549,29.2549,8600.0
2012-08-21 12:45:00,40.75,40.78,40.7,40.78,27100.0,29.2549,29.2765,29.219,29.2765,27100.0
2012-08-21 12:50:00,40.78,40.81,40.78,40.79,8600.0,29.2765,29.298,29.2765,29.2836,8600.0
2012-08-21 12:55:00,40.8,40.8,40.75,40.78,5600.0,29.2908,29.2908,29.2549,29.2765,5600.0
2012-08-21 13:00:00,40.77,40.77,40.66,40.68,8200.0,29.2693,29.2693,29.1903,29.2047,8200.0
2012-08-21 13:05:00,40.69,40.7,40.66,40.66,3500.0,29.2119,29.219,29.1903,29.1903,3500.0
2012-08-21 13:10:00,40.66,40.68,40.59,40.6,14900.0,29.1903,29.2047,29.1401,29.1472,14900.0
2012-08-21 13:15:00,40.61,40.66,40.61,40.66,8600.0,29.1544,29.1903,29.1544,29.1903,8600.0
2012-08-21 13:20:00,40.64,40.68,40.64,40.64,9500.0,29.176,29.2047,29.176,29.176,9500.0
2012-08-21 13:25:00,40.64,40.64,40.55,40.59,15300.0,29.176,29.176,29.1113,29.1401,15300.0
2012-08-21 13:30:00,40.59,40.62,40.59,40.61,8800.0,29.1401,29.1616,29.1401,29.1544,8800.0
2012-08-21 13:35:00,40.59,40.61,40.59,40.61,4900.0,29.1401,29.1544,29.1401,29.1544,4900.0
2012-08-21 13:40:00,40.6,40.61,40.55,40.55,17000.0,29.1472,29.1544,29.1113,29.1113,17000.0
2012-08-21 13:45:00,40.54,40.56,40.5,40.52,10700.0,29.1042,29.1185,29.0754,29.0898,10700.0
2012-08-21 13:50:00,40.5,40.51,40.47,40.5,9300.0,29.0754,29.0826,29.0539,29.0754,9300.0
2012-08-21 13:55:00,40.51,40.55,40.5,40.55,15900.0,29.0826,29.1113,29.0754,29.1113,15900.0
2012-08-21 14:00:00,40.54,40.61,40.52,40.6,26400.0,29.1042,29.1544,29.0898,29.1472,26400.0
2012-08-21 14:05:00,40.61,40.62,40.56,40.57,7600.0,29.1544,29.1616,29.1185,29.1257,7600.0
2012-08-21 14:10:00,40.57,40.57,40.55,40.57,7300.0,29.1257,29.1257,29.1113,29.1257,7300.0
2012-08-21 14:15:00,40.58,40.58,40.51,40.51,13700.0,29.1329,29.1329,29.0826,29.0826,13700.0
2012-08-21 14:20:00,40.5,40.52,40.48,40.52,8600.0,29.0754,29.0898,29.0611,29.0898,8600.0
2012-08-21 14:25:00,40.52,40.53,40.48,40.48,9800.0,29.0898,29.097,29.0611,29.0611,9800.0
2012-08-21 14:30:00,40.48,40.5,40.47,40.5,6800.0,29.0611,29.0754,29.0539,29.0754,6800.0
2012-08-21 14:35:00,40.49,40.5,40.37,40.4,24800.0,29.0683,29.0754,28.9821,29.0037,24800.0
2012-08-21 14:40:00,40.4,40.43,40.37,40.38,10000.0,29.0037,29.0252,28.9821,28.9893,10000.0
2012-08-21 14:45:00,40.38,40.42,40.38,40.42,7200.0,28.9893,29.018,28.9893,29.018,7200.0
2012-08-21 14:50:00,40.41,40.44,40.41,40.43,7800.0,29.0108,29.0324,29.0108,29.0252,7800.0
2012-08-21 14:55:00,40.43,40.44,40.39,40.39,13800.0,29.0252,29.0324,28.9965,28.9965,13800.0
2012-08-21 15:00:00,40.39,40.4,40.33,40.37,12300.0,28.9965,29.0037,28.9534,28.9821,12300.0
2012-08-21 15:05:00,40.36,40.37,40.34,40.35,8100.0,28.9749,28.9821,28.9606,28.9678,8100.0
2012-08-21 15:10:00,40.35,40.36,40.28,40.29,18700.0,28.9678,28.9749,28.9175,28.9247,18700.0
2012-08-21 15:15:00,40.29,40.3,40.23,40.26,24000.0,28.9247,28.9319,28.8816,28.9031,24000.0
2012-08-21 15:20:00,40.25,40.27,40.22,40.23,12800.0,28.896,28.9103,28.8744,28.8816,12800.0
2012-08-21 15:25:00,40.22,40.26,40.21,40.25,13700.0,28.8744,28.9031,28.8673,28.896,13700.0
2012-08-21 15:30:00,40.24,40.33,40.24,40.29,26700.0,28.8888,28.9534,28.8888,28.9247,26700.0
2012-08-21 15:35:00,40.29,40.38,40.28,40.35,18900.0,28.9247,28.9893,28.9175,28.9678,18900.0
2012-08-21 15:40:00,40.35,40.4,40.34,40.37,24800.0,28.9678,29.0037,28.9606,28.9821,24800.0
2012-08-21 15:45:00,40.35,40.4,40.33,40.37,32000.0,28.9678,29.0037,28.9534,28.9821,32000.0
2012-08-21 15:50:00,40.37,40.37,40.33,40.35,38100.0,28.9821,28.9821,28.9534,28.9678,38100.0
2012-08-21 15:55:00,40.36,40.39,40.35,40.37,102300.0,28.9749,28.9965,28.9678,28.9821,102300.0
2012-08-22 09:30:00,40.15,40.27,40.03,40.03,23800.0,28.8242,28.9103,28.738,28.738,23800.0
2012-08-22 09:35:00,40.05,40.2,40.03,40.1,10300.0,28.7524,28.8601,28.738,28.7883,10300.0
2012-08-22 09:40:00,40.1,40.21,40.1,40.17,24400.0,28.7883,28.8673,28.7883,28.8385,24400.0
2012-08-22 09:45:00,40.21,40.38,40.21,40.26,9700.0,28.8673,28.9893,28.8673,28.9031,9700.0
2012-08-22 09:50:00,40.25,40.36,40.15,40.22,16000.0,28.896,28.9749,28.8242,28.8744,16000.0
2012-08-22 09:55:00,40.23,40.37,40.21,40.33,12800.0,28.8816,28.9821,28.8673,28.9534,12800.0
2012-08-22 10:00:00,40.31,40.32,40.2,40.27,12400.0,28.939,28.9462,28.8601,28.9103,12400.0
2012-08-22 10:05:00,40.27,40.27,40.2,40.25,10000.0,28.9103,28.9103,28.8601,28.896,10000.0
2012-08-22 10:10:00,40.25,40.3,40.22,40.29,24500.0,28.896,28.9319,28.8744,28.9247,24500.0
2012-08-22 10:15:00,40.28,40.28,40.23,40.26,12000.0,28.9175,28.9175,28.8816,28.9031,12000.0
2012-08-22 10:20:00,40.25,40.3,40.23,40.27,4200.0,28.896,28.9319,28.8816,28.9103,4200.0
2012-08-22 10:25:00,40.27,40.31,40.27,40.3,13600.0,28.9103,28.939,28.9103,28.9319,13600.0
2012-08-22 10:30:00,40.31,40.33,40.27,40.27,6700.0,28.939,28.9534,28.9103,28.9103,6700.0
2012-08-22 10:35:00,40.26,40.3,40.22,40.22,10100.0,28.9031,28.9319,28.8744,28.8744,10100.0
2012-08-22 10:40:00,40.21,40.3,40.21,40.23,37600.0,28.8673,28.9319,28.8673,28.8816,37600.0
2012-08-22 10:45:00,40.23,40.32,40.23,40.25,28800.0,28.8816,28.9462,28.8816,28.896,28800.0
2012-08-22 10:50:00,40.26,40.31,40.22,40.22,8700.0,28.9031,28.939,28.8744,28.8744,8700.0
2012-08-22 10:55:00,40.23,40.23,40.16,40.16,5600.0,28.8816,28.8816,28.8314,28.8314,5600.0
2012-08-22 11:00:00,40.16,40.19,40.06,40.16,13900.0,28.8314,28.8529,28.7596,28.8314,13900.0
2012-08-22 11:05:00,40.18,40.22,40.14,40.16,15400.0,28.8457,28.8744,28.817,28.8314,15400.0
2012-08-22 11:10:00,40.16,40.18,40.11,40.11,8100.0,28.8314,28.8457,28.7955,28.7955,8100.0
2012-08-22 11:15:00,40.1,40.16,40.1,40.13,10500.0,28.7883,28.8314,28.7883,28.8098,10500.0
2012-08-22 11:20:00,40.12,40.18,40.12,40.17,9400.0,28.8026,28.8457,28.8026,28.8385,9400.0
2012-08-22 11:25:00,40.16,40.2,40.13,40.2,7300.0,28.8314,28.8601,28.8098,28.8601,7300.0
2012-08-22 11:30:00,40.2,40.2,40.11,40.11,5300.0,28.8601,28.8601,28.7955,28.7955,5300.0
2012-08-22 11:35:00,40.11,40.15,40.11,40.15,5000.0,28.7955,28.8242,28.7955,28.8242,5000.0
2012-08-22 11:40:00,40.14,40.16,40.14,40.16,4300.0,28.817,28.8314,28.817,28.8314,4300.0
2012-08-22 11:45:00,40.15,40.17,40.13,40.15,8700.0,28.8242,28.8385,28.8098,28.8242,8700.0
2012-08-22 11:50:00,40.15,40.17,40.13,40.13,16900.0,28.8242,28.8385,28.8098,28.8098,16900.0
2012-08-22 11:55:00,40.12,40.18,40.11,40.18,5300.0,28.8026,28.8457,28.7955,28.8457,5300.0
2012-08-22 12:00:00,40.18,40.19,40.18,40.19,5000.0,28.8457,28.8529,28.8457,28.8529,5000.0
2012-08-22 12:05:00,40.19,40.2,40.15,40.15,11400.0,28.8529,28.8601,28.8242,28.8242,11400.0
2012-08-22 12:10:00,40.15,40.15,40.13,40.13,3300.0,28.8242,28.8242,28.8098,28.8098,3300.0
2012-08-22 12:15:00,40.13,40.14,40.1,40.1,3000.0,28.8098,28.817,28.7883,28.7883,3000.0
2012-08-22 12:20:00,40.1,40.1,40.07,40.08,3400.0,28.7883,28.7883,28.7667,28.7739,3400.0
2012-08-22 12:25:00,40.07,40.11,40.05,40.11,7100.0,28.7667,28.7955,28.7524,28.7955,7100.0
2012-08-22 12:30:00,40.1,40.1,40.0,40.0,12500.0,28.7883,28.7883,28.7165,28.7165,12500.0
2012-08-22 12:35:00,40.02,40.05,40.0,40.03,15800.0,28.7309,28.7524,28.7165,28.738,15800.0
2012-08-22 12:40:00,40.03,40.08,40.02,40.07,6600.0,28.738,28.7739,28.7309,28.7667,6600.0
2012-08-22 12:45:00,40.06,40.09,40.05,40.06,5700.0,28.7596,28.7811,28.7524,28.7596,5700.0
2012-08-22 12:50:00,40.06,40.06,40.0,40.02,30600.0,28.7596,28.7596,28.7165,28.7309,30600.0
2012-08-22 12:55:00,40.01,40.03,40.0,40.01,3500.0,28.7237,28.738,28.7165,28.7237,3500.0
2012-08-22 13:00:00,40.01,40.03,40.01,40.02,5700.0,28.7237,28.738,28.7237,28.7309,5700.0
2012-08-22 13:05:00,40.03,40.03,39.94,39.95,7200.0,28.738,28.738,28.6734,28.6806,7200.0
2012-08-22 13:10:00,39.94,39.97,39.94,39.97,5100.0,28.6734,28.695,28.6734,28.695,5100.0
2012-08-22 13:15:00,39.96,39.97,39.93,39.95,6600.0,28.6878,28.695,28.6662,28.6806,6600.0
2012-08-22 13:20:00,39.95,40.01,39.95,40.01,9100.0,28.6806,28.7237,28.6806,28.7237,9100.0
2012-08-22 13:25:00,40.03,40.05,40.0,40.01,9000.0,28.738,28.7524,28.7165,28.7237,9000.0
2012-08-22 13:30:00,40.02,40.03,40.0,40.03,4200.0,28.7309,28.738,28.7165,28.738,4200.0
2012-08-22 13:35:00,40.04,40.05,40.02,40.02,5400.0,28.7452,28.7524,28.7309,28.7309,5400.0
2012-08-22 13:40:00,40.02,40.09,40.01,40.07,9100.0,28.7309,28.7811,28.7237,28.7667,9100.0
2012-08-22 13:45:00,40.08,40.08,40.01,40.02,4600.0,28.7739,28.7739,28.7237,28.7309,4600.0
2012-08-22 13:50:00,40.01,40.02,39.96,39.96,10300.0,28.7237,28.7309,28.6878,28.6878,10300.0
2012-08-22 13:55:00,39.96,40.04,39.95,40.04,6800.0,28.6878,28.7452,28.6806,28.7452,6800.0
2012-08-22 14:00:00,40.03,40.28,40.03,40.28,37100.0,28.738,28.9175,28.738,28.9175,37100.0
2012-08-22 14:05:00,40.26,40.32,40.19,40.21,18200.0,28.9031,28.9462,28.8529,28.8673,18200.0
2012-08-22 14:10:00,40.22,40.32,40.22,40.22,6700.0,28.8744,28.9462,28.8744,28.8744,6700.0
2012-08-22 14:15:00,40.21,40.24,40.13,40.21,19400.0,28.8673,28.8888,28.8098,28.8673,19400.0
2012-08-22 14:20:00,40.19,40.24,40.16,40.18,8300.0,28.8529,28.8888,28.8314,28.8457,8300.0
2012-08-22 14:25:00,40.18,40.25,40.17,40.22,8200.0,28.8457,28.896,28.8385,28.8744,8200.0
2012-08-22 14:30:00,40.23,40.34,40.21,40.32,12200.0,28.8816,28.9606,28.8673,28.9462,12200.0
2012-08-22 14:35:00,40.31,40.4,40.3,40.33,11400.0,28.939,29.0037,28.9319,28.9534,11400.0
2012-08-22 14:40:00,40.34,40.38,40.33,40.37,5300.0,28.9606,28.9893,28.9534,28.9821,5300.0
2012-08-22 14:45:00,40.36,40.43,40.36,40.4,12800.0,28.9749,29.0252,28.9749,29.0037,12800.0
2012-08-22 14:50:00,40.41,40.44,40.34,40.38,11000.0,29.0108,29.0324,28.9606,28.9893,11000.0
2012-08-22 14:55:00,40.38,40.44,40.38,40.41,7500.0,28.9893,29.0324,28.9893,29.0108,7500.0
2012-08-22 15:00:00,40.39,40.41,40.35,40.38,12400.0,28.9965,29.0108,28.9678,28.9893,12400.0
2012-08-22 15:05:00,40.38,40.45,40.38,40.45,22500.0,28.9893,29.0396,28.9893,29.0396,22500.0
2012-08-22 15:10:00,40.45,40.45,40.38,40.39,14200.0,29.0396,29.0396,28.9893,28.9965,14200.0
2012-08-22 15:15:00,40.38,40.4,40.34,40.34,18100.0,28.9893,29.0037,28.9606,28.9606,18100.0
2012-08-22 15:20:00,40.33,40.34,40.31,40.32,15200.0,28.9534,28.9606,28.939,28.9462,15200.0
2012-08-22 15:25:00,40.33,40.37,40.31,40.36,20400.0,28.9534,28.9821,28.939,28.9749,20400.0
2012-08-22 15:30:00,40.35,40.42,40.34,40.38,25900.0,28.9678,29.018,28.9606,28.9893,25900.0
2012-08-22 15:35:00,40.39,40.45,40.39,40.45,35600.0,28.9965,29.0396,28.9965,29.0396,35600.0
2012-08-22 15:40:00,40.44,40.52,40.44,40.46,43800.0,29.0324,29.0898,29.0324,29.0467,43800.0
2012-08-22 15:45:00,40.45,40.54,40.43,40.53,46100.0,29.0396,29.1042,29.0252,29.097,46100.0
2012-08-22 15:50:00,40.53,40.56,40.5,40.54,76900.0,29.097,29.1185,29.0754,29.1042,76900.0
2012-08-22 15:55:00,40.55,40.58,40.52,40.52,204600.0,29.1113,29.1329,29.0898,29.0898,204600.0
2012-08-23 09:30:00,40.16,40.16,39.59,39.66,70100.0,28.8314,28.8314,28.4221,28.4724,70100.0
2012-08-23 09:35:00,39.65,39.8,39.62,39.67,36300.0,28.4652,28.5729,28.4437,28.4796,36300.0
2012-08-23 09:40:00,39.67,39.7,39.63,39.66,39600.0,28.4796,28.5011,28.4509,28.4724,39600.0
2012-08-23 09:45:00,39.67,39.7,39.5,39.51,35200.0,28.4796,28.5011,28.3575,28.3647,35200.0
2012-08-23 09:50:00,39.5,39.57,39.49,39.56,27300.0,28.3575,28.4078,28.3504,28.4006,27300.0
2012-08-23 09:55:00,39.55,39.55,39.42,39.51,28800.0,28.3934,28.3934,28.3001,28.3647,28800.0
2012-08-23 10:00:00,39.5,39.64,39.5,39.62,24100.0,28.3575,28.458,28.3575,28.4437,24100.0
2012-08-23 10:05:00,39.63,39.71,39.59,39.59,20700.0,28.4509,28.5083,28.4221,28.4221,20700.0
2012-08-23 10:10:00,39.6,39.62,39.5,39.59,26100.0,28.4293,28.4437,28.3575,28.4221,26100.0
2012-08-23 10:15:00,39.58,39.59,39.5,39.5,17600.0,28.415,28.4221,28.3575,28.3575,17600.0
2012-08-23 10:20:00,39.5,39.6,39.5,39.6,21000.0,28.3575,28.4293,28.3575,28.4293,21000.0
2012-08-23 10:25:00,39.62,39.72,39.62,39.68,27500.0,28.4437,28.5155,28.4437,28.4868,27500.0
2012-08-23 10:30:00,39.67,39.69,39.57,39.58,30300.0,28.4796,28.4939,28.4078,28.415,30300.0
2012-08-23 10:35:00,39.58,39.65,39.58,39.63,13500.0,28.415,28.4652,28.415,28.4509,13500.0
2012-08-23 10:40:00,39.62,39.63,39.59,39.6,26500.0,28.4437,28.4509,28.4221,28.4293,26500.0
2012-08-23 10:45:00,39.61,39.67,39.59,39.64,22700.0,28.4365,28.4796,28.4221,28.458,22700.0
2012-08-23 10:50:00,39.64,39.7,39.61,39.61,14700.0,28.458,28.5011,28.4365,28.4365,14700.0
2012-08-23 10:55:00,39.61,39.62,39.53,39.6,22200.0,28.4365,28.4437,28.3791,28.4293,22200.0
2012-08-23 11:00:00,39.6,39.61,39.5,39.52,12800.0,28.4293,28.4365,28.3575,28.3719,12800.0
2012-08-23 11:05:00,39.52,39.58,39.51,39.58,6700.0,28.3719,28.415,28.3647,28.415,6700.0
2012-08-23 11:10:00,39.58,39.62,39.52,39.59,12000.0,28.415,28.4437,28.3719,28.4221,12000.0
2012-08-23 11:15:00,39.6,39.64,39.56,39.59,10600.0,28.4293,28.458,28.4006,28.4221,10600.0
2012-08-23 11:20:00,39.59,39.62,39.55,39.62,17600.0,28.4221,28.4437,28.3934,28.4437,17600.0
2012-08-23 11:25:00,39.61,39.66,39.59,39.64,11100.0,28.4365,28.4724,28.4221,28.458,11100.0
2012-08-23 11:30:00,39.64,39.64,39.57,39.57,9200.0,28.458,28.458,28.4078,28.4078,9200.0
2012-08-23 11:35:00,39.57,39.57,39.49,39.5,12000.0,28.4078,28.4078,28.3504,28.3575,12000.0
2012-08-23 11:40:00,39.5,39.54,39.48,39.52,9100.0,28.3575,28.3863,28.3432,28.3719,9100.0
2012-08-23 11:45:00,39.5,39.52,39.47,39.48,8000.0,28.3575,28.3719,28.336,28.3432,8000.0
2012-08-23 11:50:00,39.47,39.48,39.43,39.43,15600.0,28.336,28.3432,28.3073,28.3073,15600.0
2012-08-23 11:55:00,39.43,39.56,39.43,39.56,11400.0,28.3073,28.4006,28.3073,28.4006,11400.0
2012-08-23 12:00:00,39.56,39.56,39.44,39.47,16500.0,28.4006,28.4006,28.3145,28.336,16500.0
2012-08-23 12:05:00,39.46,39.48,39.41,39.47,11500.0,28.3288,28.3432,28.2929,28.336,11500.0
2012-08-23 12:10:00,39.47,39.48,39.43,39.44,10100.0,28.336,28.3432,28.3073,28.3145,10100.0
2012-08-23 12:15:00,39.43,39.46,39.42,39.46,7900.0,28.3073,28.3288,28.3001,28.3288,7900.0
2012-08-23 12:20:00,39.46,39.51,39.45,39.5,9400.0,28.3288,28.3647,28.3216,28.3575,9400.0
2012-08-23 12:25:00,39.5,39.52,39.49,39.51,4700.0,28.3575,28.3719,28.3504,28.3647,4700.0
2012-08-23 12:30:00,39.51,39.53,39.5,39.5,7300.0,28.3647,28.3791,28.3575,28.3575,7300.0
2012-08-23 12:35:00,39.49,39.49,39.44,39.45,15500.0,28.3504,28.3504,28.3145,28.3216,15500.0
2012-08-23 12:40:00,39.46,39.55,39.46,39.53,9000.0,28.3288,28.3934,28.3288,28.3791,9000.0
2012-08-23 12:45:00,39.52,39.52,39.46,39.46,10100.0,28.3719,28.3719,28.3288,28.3288,10100.0
2012-08-23 12:50:00,39.46,39.46,39.41,39.41,13400.0,28.3288,28.3288,28.2929,28.2929,13400.0
2012-08-23 12:55:00,39.41,39.44,39.4,39.44,7900.0,28.2929,28.3145,28.2857,28.3145,7900.0
2012-08-23 13:00:00,39.44,39.45,39.39,39.42,12200.0,28.3145,28.3216,28.2786,28.3001,12200.0
2012-08-23 13:05:00,39.42,39.45,39.41,39.43,5200.0,28.3001,28.3216,28.2929,28.3073,5200.0
2012-08-23 13:10:00,39.43,39.45,39.34,39.34,13800.0,28.3073,28.3216,28.2427,28.2427,13800.0
2012-08-23 13:15:00,39.34,39.36,39.32,39.35,17200.0,28.2427,28.257,28.2283,28.2498,17200.0
2012-08-23 13:20:00,39.34,39.36,39.27,39.29,13500.0,28.2427,28.257,28.1924,28.2068,13500.0
2012-08-23 13:25:00,39.29,39.32,39.26,39.31,19700.0,28.2068,28.2283,28.1852,28.2211,19700.0
2012-08-23 13:30:00,39.31,39.36,39.28,39.36,11800.0,28.2211,28.257,28.1996,28.257,11800.0
2012-08-23 13:35:00,39.36,39.4,39.34,39.34,11700.0,28.257,28.2857,28.2427,28.2427,11700.0
2012-08-23 13:40:00,39.33,39.38,39.32,39.33,14300.0,28.2355,28.2714,28.2283,28.2355,14300.0
2012-08-23 13:45:00,39.33,39.37,39.33,39.37,5400.0,28.2355,28.2642,28.2355,28.2642,5400.0
2012-08-23 13:50:00,39.4,39.4,39.35,39.38,11200.0,28.2857,28.2857,28.2498,28.2714,11200.0
2012-08-23 13:55:00,39.38,39.38,39.33,39.35,6600.0,28.2714,28.2714,28.2355,28.2498,6600.0
2012-08-23 14:00:00,39.36,39.38,39.32,39.37,26200.0,28.257,28.2714,28.2283,28.2642,26200.0
2012-08-23 14:05:00,39.36,39.37,39.31,39.36,21800.0,28.257,28.2642,28.2211,28.257,21800.0
2012-08-23 14:10:00,39.36,39.36,39.35,39.36,14300.0,28.257,28.257,28.2498,28.257,14300.0
2012-08-23 14:15:00,39.36,39.36,39.33,39.34,11900.0,28.257,28.257,28.2355,28.2427,11900.0
2012-08-23 14:20:00,39.34,39.35,39.31,39.33,12300.0,28.2427,28.2498,28.2211,28.2355,12300.0
2012-08-23 14:25:00,39.33,39.34,39.3,39.3,11900.0,28.2355,28.2427,28.214,28.214,11900.0
2012-08-23 14:30:00,39.29,39.3,39.26,39.27,9600.0,28.2068,28.214,28.1852,28.1924,9600.0
2012-08-23 14:35:00,39.26,39.27,39.24,39.25,134300.0,28.1852,28.1924,28.1709,28.1781,134300.0
2012-08-23 14:40:00,39.25,39.26,39.23,39.26,42200.0,28.1781,28.1852,28.1637,28.1852,42200.0
2012-08-23 14:45:00,39.26,39.41,39.26,39.4,48300.0,28.1852,28.2929,28.1852,28.2857,48300.0
2012-08-23 14:50:00,39.41,39.42,39.3,39.3,32700.0,28.2929,28.3001,28.214,28.214,32700.0
2012-08-23 14:55:00,39.3,39.33,39.19,39.21,93600.0,28.214,28.2355,28.135,28.1493,93600.0
2012-08-23 15:00:00,39.22,39.24,39.16,39.17,24700.0,28.1565,28.1709,28.1134,28.1206,24700.0
2012-08-23 15:05:00,39.17,39.26,39.17,39.25,26100.0,28.1206,28.1852,28.1206,28.1781,26100.0
2012-08-23 15:10:00,39.26,39.27,39.24,39.25,27800.0,28.1852,28.1924,28.1709,28.1781,27800.0
2012-08-23 15:15:00,39.24,39.26,39.22,39.23,15300.0,28.1709,28.1852,28.1565,28.1637,15300.0
2012-08-23 15:20:00,39.22,39.22,39.11,39.13,29000.0,28.1565,28.1565,28.0776,28.0919,29000.0
2012-08-23 15:25:00,39.13,39.16,39.12,39.15,37900.0,28.0919,28.1134,28.0847,28.1063,37900.0
2012-08-23 15:30:00,39.15,39.16,39.11,39.14,32800.0,28.1063,28.1134,28.0776,28.0991,32800.0
2012-08-23 15:35:00,39.15,39.16,39.11,39.13,40800.0,28.1063,28.1134,28.0776,28.0919,40800.0
2012-08-23 15:40:00,39.12,39.13,39.08,39.09,41900.0,28.0847,28.0919,28.056,28.0632,41900.0
2012-08-23 15:45:00,39.08,39.13,39.06,39.09,56200.0,28.056,28.0919,28.0417,28.0632,56200.0
2012-08-23 15:50:00,39.08,39.11,39.06,39.07,74600.0,28.056,28.0776,28.0417,28.0488,74600.0
2012-08-23 15:55:00,39.07,39.15,39.06,39.13,241300.0,28.0488,28.1063,28.0417,28.0919,241300.0
2012-08-24 09:30:00,38.99,39.02,38.8,38.86,32300.0,27.9914,28.0129,27.855,27.8981,32300.0
2012-08-24 09:35:00,38.9,38.9,38.71,38.71,23900.0,27.9268,27.9268,27.7904,27.7904,23900.0
2012-08-24 09:40:00,38.71,38.75,38.67,38.67,16900.0,27.7904,27.8191,27.7617,27.7617,16900.0
2012-08-24 09:45:00,38.71,38.73,38.63,38.63,40200.0,27.7904,27.8047,27.733,27.733,40200.0
2012-08-24 09:50:00,38.64,38.64,38.59,38.6,44100.0,27.7401,27.7401,27.7042,27.7114,44100.0
2012-08-24 09:55:00,38.6,38.61,38.5,38.55,19100.0,27.7114,27.7186,27.6396,27.6755,19100.0
2012-08-24 10:00:00,38.55,38.6,38.54,38.58,17000.0,27.6755,27.7114,27.6683,27.6971,17000.0
2012-08-24 10:05:00,38.59,38.62,38.54,38.57,24200.0,27.7042,27.7258,27.6683,27.6899,24200.0
2012-08-24 10:10:00,38.56,38.63,38.55,38.57,32600.0,27.6827,27.733,27.6755,27.6899,32600.0
2012-08-24 10:15:00,38.56,38.59,38.55,38.56,9200.0,27.6827,27.7042,27.6755,27.6827,9200.0
2012-08-24 10:20:00,38.58,38.62,38.55,38.55,16400.0,27.6971,27.7258,27.6755,27.6755,16400.0
2012-08-24 10:25:00,38.56,38.58,38.53,38.53,6800.0,27.6827,27.6971,27.6612,27.6612,6800.0
2012-08-24 10:30:00,38.53,38.63,38.52,38.6,11900.0,27.6612,27.733,27.654,27.7114,11900.0
2012-08-24 10:35:00,38.6,38.68,38.55,38.66,20300.0,27.7114,27.7688,27.6755,27.7545,20300.0
2012-08-24 10:40:00,38.69,38.69,38.64,38.67,6600.0,27.776,27.776,27.7401,27.7617,6600.0
2012-08-24 10:45:00,38.68,38.73,38.65,38.65,13800.0,27.7688,27.8047,27.7473,27.7473,13800.0
2012-08-24 10:50:00,38.64,38.66,38.63,38.64,8600.0,27.7401,27.7545,27.733,27.7401,8600.0
2012-08-24 10:55:00,38.64,38.67,38.63,38.65,11500.0,27.7401,27.7617,27.733,27.7473,11500.0
2012-08-24 11:00:00,38.66,38.75,38.66,38.74,17700.0,27.7545,27.8191,27.7545,27.8119,17700.0
2012-08-24 11:05:00,38.75,38.77,38.71,38.72,100900.0,27.8191,27.8335,27.7904,27.7976,100900.0
2012-08-24 11:10:00,38.71,38.71,38.63,38.69,13700.0,27.7904,27.7904,27.733,27.776,13700.0
2012-08-24 11:15:00,38.69,38.9,38.69,38.88,38500.0,27.776,27.9268,27.776,27.9124,38500.0
2012-08-24 11:20:00,38.89,38.93,38.85,38.85,21400.0,27.9196,27.9483,27.8909,27.8909,21400.0
2012-08-24 11:25:00,38.85,38.88,38.79,38.8,9800.0,27.8909,27.9124,27.8478,27.855,9800.0
2012-08-24 11:30:00,38.81,38.85,38.8,38.8,20800.0,27.8622,27.8909,27.855,27.855,20800.0
2012-08-24 11:35:00,38.8,38.8,38.76,38.76,7100.0,27.855,27.855,27.8263,27.8263,7100.0
2012-08-24 11:40:00,38.75,38.75,38.68,38.68,12400.0,27.8191,27.8191,27.7688,27.7688,12400.0
2012-08-24 11:45:00,38.67,38.72,38.67,38.72,10900.0,27.7617,27.7976,27.7617,27.7976,10900.0
2012-08-24 11:50:00,38.7,38.71,38.64,38.64,18300.0,27.7832,27.7904,27.7401,27.7401,18300.0
2012-08-24 11:55:00,38.65,38.68,38.64,38.68,15900.0,27.7473,27.7688,27.7401,27.7688,15900.0
2012-08-24 12:00:00,38.68,38.72,38.68,38.72,10700.0,27.7688,27.7976,27.7688,27.7976,10700.0
2012-08-24 12:05:00,38.72,38.73,38.71,38.73,15600.0,27.7976,27.8047,27.7904,27.8047,15600.0
2012-08-24 12:10:00,38.73,38.73,38.72,38.73,8800.0,27.8047,27.8047,27.7976,27.8047,8800.0
2012-08-24 12:15:00,38.72,38.73,38.71,38.73,12100.0,27.7976,27.8047,27.7904,27.8047,12100.0
2012-08-24 12:20:00,38.73,38.73,38.71,38.72,20900.0,27.8047,27.8047,27.7904,27.7976,20900.0
2012-08-24 12:25:00,38.72,38.75,38.72,38.75,27100.0,27.7976,27.8191,27.7976,27.8191,27100.0
2012-08-24 12:30:00,38.75,38.75,38.73,38.75,28000.0,27.8191,27.8191,27.8047,27.8191,28000.0
2012-08-24 12:35:00,38.75,38.76,38.73,38.74,11000.0,27.8191,27.8263,27.8047,27.8119,11000.0
2012-08-24 12:40:00,38.74,38.74,38.72,38.73,21500.0,27.8119,27.8119,27.7976,27.8047,21500.0
2012-08-24 12:45:00,38.73,38.75,38.7,38.74,119000.0,27.8047,27.8191,27.7832,27.8119,119000.0
2012-08-24 12:50:00,38.75,38.77,38.73,38.73,22300.0,27.8191,27.8335,27.8047,27.8047,22300.0
2012-08-24 12:55:00,38.73,38.75,38.73,38.73,14600.0,27.8047,27.8191,27.8047,27.8047,14600.0
2012-08-24 13:00:00,38.73,38.73,38.69,38.69,7000.0,27.8047,27.8047,27.776,27.776,7000.0
2012-08-24 13:05:00,38.69,38.72,38.69,38.7,22000.0,27.776,27.7976,27.776,27.7832,22000.0
2012-08-24 13:10:00,38.7,38.73,38.69,38.72,8300.0,27.7832,27.8047,27.776,27.7976,8300.0
2012-08-24 13:15:00,38.72,38.72,38.69,38.69,6000.0,27.7976,27.7976,27.776,27.776,6000.0
2012-08-24 13:20:00,38.69,38.7,38.68,38.69,11400.0,27.776,27.7832,27.7688,27.776,11400.0
2012-08-24 13:25:00,38.69,38.7,38.68,38.69,7400.0,27.776,27.7832,27.7688,27.776,7400.0
2012-08-24 13:30:00,38.69,38.72,38.69,38.72,15500.0,27.776,27.7976,27.776,27.7976,15500.0
2012-08-24 13:35:00,38.72,38.73,38.69,38.73,114800.0,27.7976,27.8047,27.776,27.8047,114800.0
2012-08-24 13:40:00,38.72,38.74,38.72,38.72,44900.0,27.7976,27.8119,27.7976,27.7976,44900.0
2012-08-24 13:45:00,38.72,38.77,38.72,38.75,33600.0,27.7976,27.8335,27.7976,27.8191,33600.0
2012-08-24 13:50:00,38.75,38.76,38.7,38.72,191100.0,27.8191,27.8263,27.7832,27.7976,191100.0
2012-08-24 13:55:00,38.72,38.73,38.67,38.67,17000.0,27.7976,27.8047,27.7617,27.7617,17000.0
2012-08-24 14:00:00,38.67,38.68,38.66,38.67,8000.0,27.7617,27.7688,27.7545,27.7617,8000.0
2012-08-24 14:05:00,38.67,38.69,38.66,38.66,8000.0,27.7617,27.776,27.7545,27.7545,8000.0
2012-08-24 14:10:00,38.66,38.7,38.66,38.7,16500.0,27.7545,27.7832,27.7545,27.7832,16500.0
2012-08-24 14:15:00,38.7,38.7,38.69,38.7,8700.0,27.7832,27.7832,27.776,27.7832,8700.0
2012-08-24 14:20:00,38.7,38.71,38.68,38.7,21900.0,27.7832,27.7904,27.7688,27.7832,21900.0
2012-08-24 14:25:00,38.71,38.71,38.69,38.7,17800.0,27.7904,27.7904,27.776,27.7832,17800.0
2012-08-24 14:30:00,38.7,38.71,38.69,38.71,13800.0,27.7832,27.7904,27.776,27.7904,13800.0
2012-08-24 14:35:00,38.71,38.71,38.6,38.61,17100.0,27.7904,27.7904,27.7114,27.7186,17100.0
2012-08-24 14:40:00,38.61,38.67,38.6,38.66,11500.0,27.7186,27.7617,27.7114,27.7545,11500.0
2012-08-24 14:45:00,38.66,38.69,38.65,38.68,12400.0,27.7545,27.776,27.7473,27.7688,12400.0
2012-08-24 14:50:00,38.68,38.69,38.66,38.68,11100.0,27.7688,27.776,27.7545,27.7688,11100.0
2012-08-24 14:55:00,38.68,38.68,38.66,38.67,14000.0,27.7688,27.7688,27.7545,27.7617,14000.0
2012-08-24 15:00:00,38.66,38.7,38.66,38.7,8200.0,27.7545,27.7832,27.7545,27.7832,8200.0
2012-08-24 15:05:00,38.69,38.71,38.68,38.71,23300.0,27.776,27.7904,27.7688,27.7904,23300.0
2012-08-24 15:10:00,38.7,38.71,38.69,38.7,31900.0,27.7832,27.7904,27.776,27.7832,31900.0
2012-08-24 15:15:00,38.7,38.71,38.69,38.7,69600.0,27.7832,27.7904,27.776,27.7832,69600.0
2012-08-24 15:20:00,38.71,38.71,38.68,38.7,20600.0,27.7904,27.7904,27.7688,27.7832,20600.0
2012-08-24 15:25:00,38.7,38.71,38.68,38.69,46300.0,27.7832,27.7904,27.7688,27.776,46300.0
2012-08-24 15:30:00,38.69,38.7,38.67,38.69,67900.0,27.776,27.7832,27.7617,27.776,67900.0
2012-08-24 15:35:00,38.69,38.7,38.68,38.69,47200.0,27.776,27.7832,27.7688,27.776,47200.0
2012-08-24 15:40:00,38.68,38.7,38.67,38.7,79600.0,27.7688,27.7832,27.7617,27.7832,79600.0
2012-08-24 15:45:00,38.7,38.71,38.68,38.69,166200.0,27.7832,27.7904,27.7688,27.776,166200.0
2012-08-24 15:50:00,38.68,38.7,38.63,38.7,63800.0,27.7688,27.7832,27.733,27.7832,63800.0
2012-08-24 15:55:00,38.69,38.7,38.65,38.69,194400.0,27.776,27.7832,27.7473,27.776,194400.0
2012-08-27 09:30:00,38.8,38.95,38.8,38.84,33800.0,27.855,27.9627,27.855,27.8837,33800.0
2012-08-27 09:35:00,38.83,38.83,38.63,38.66,8800.0,27.8765,27.8765,27.733,27.7545,8800.0
2012-08-27 09:40:00,38.66,38.66,38.55,38.6,11100.0,27.7545,27.7545,27.6755,27.7114,11100.0
2012-08-27 09:45:00,38.59,38.68,38.59,38.68,10800.0,27.7042,27.7688,27.7042,27.7688,10800.0
2012-08-27 09:50:00,38.67,38.68,38.52,38.57,11200.0,27.7617,27.7688,27.654,27.6899,11200.0
2012-08-27 09:55:00,38.59,38.6,38.54,38.55,6500.0,27.7042,27.7114,27.6683,27.6755,6500.0
2012-08-27 10:00:00,38.53,38.61,38.47,38.59,17800.0,27.6612,27.7186,27.6181,27.7042,17800.0
2012-08-27 10:05:00,38.58,38.58,38.51,38.51,16400.0,27.6971,27.6971,27.6468,27.6468,16400.0
2012-08-27 10:10:00,38.52,38.55,38.5,38.52,37900.0,27.654,27.6755,27.6396,27.654,37900.0
2012-08-27 10:15:00,38.52,38.6,38.52,38.58,13700.0,27.654,27.7114,27.654,27.6971,13700.0
2012-08-27 10:20:00,38.58,38.58,38.55,38.57,7400.0,27.6971,27.6971,27.6755,27.6899,7400.0
2012-08-27 10:25:00,38.57,38.57,38.5,38.55,10000.0,27.6899,27.6899,27.6396,27.6755,10000.0
2012-08-27 10:30:00,38.55,38.55,38.46,38.47,11900.0,27.6755,27.6755,27.6109,27.6181,11900.0
2012-08-27 10:35:00,38.47,38.54,38.46,38.51,15000.0,27.6181,27.6683,27.6109,27.6468,15000.0
2012-08-27 10:40:00,38.52,38.56,38.5,38.55,11900.0,27.654,27.6827,27.6396,27.6755,11900.0
2012-08-27 10:45:00,38.56,38.63,38.56,38.62,21700.0,27.6827,27.733,27.6827,27.7258,21700.0
2012-08-27 10:50:00,38.62,38.62,38.58,38.59,116000.0,27.7258,27.7258,27.6971,27.7042,116000.0
2012-08-27 10:55:00,38.57,38.61,38.54,38.61,18900.0,27.6899,27.7186,27.6683,27.7186,18900.0
2012-08-27 11:00:00,38.62,38.62,38.59,38.62,34800.0,27.7258,27.7258,27.7042,27.7258,34800.0
2012-08-27 11:05:00,38.61,38.67,38.61,38.64,25900.0,27.7186,27.7617,27.7186,27.7401,25900.0
2012-08-27 11:10:00,38.65,38.66,38.63,38.63,20100.0,27.7473,27.7545,27.733,27.733,20100.0
2012-08-27 11:15:00,38.63,38.7,38.62,38.66,168900.0,27.733,27.7832,27.7258,27.7545,168900.0
2012-08-27 11:20:00,38.66,38.68,38.61,38.61,9900.0,27.7545,27.7688,27.7186,27.7186,9900.0
2012-08-27 11:25:00,38.61,38.63,38.57,38.6,8800.0,27.7186,27.733,27.6899,27.7114,8800.0
2012-08-27 11:30:00,38.6,38.64,38.6,38.62,9200.0,27.7114,27.7401,27.7114,27.7258,9200.0
2012-08-27 11:35:00,38.61,38.69,38.61,38.68,14700.0,27.7186,27.776,27.7186,27.7688,14700.0
2012-08-27 11:40:00,38.67,38.7,38.67,38.7,9100.0,27.7617,27.7832,27.7617,27.7832,9100.0
2012-08-27 11:45:00,38.69,38.7,38.67,38.7,10100.0,27.776,27.7832,27.7617,27.7832,10100.0
2012-08-27 11:50:00,38.7,38.7,38.63,38.65,7400.0,27.7832,27.7832,27.733,27.7473,7400.0
2012-08-27 11:55:00,38.65,38.68,38.65,38.67,8000.0,27.7473,27.7688,27.7473,27.7617,8000.0
2012-08-27 12:00:00,38.67,38.69,38.67,38.67,9300.0,27.7617,27.776,27.7617,27.7617,9300.0
2012-08-27 12:05:00,38.68,38.68,38.64,38.65,8500.0,27.7688,27.7688,27.7401,27.7473,8500.0
2012-08-27 12:10:00,38.66,38.7,38.65,38.7,9400.0,27.7545,27.7832,27.7473,27.7832,9400.0
2012-08-27 12:15:00,38.7,38.7,38.67,38.68,12200.0,27.7832,27.7832,27.7617,27.7688,12200.0
2012-08-27 12:20:00,38.68,38.69,38.67,38.67,6700.0,27.7688,27.776,27.7617,27.7617,6700.0
2012-08-27 12:25:00,38.67,38.68,38.63,38.65,11900.0,27.7617,27.7688,27.733,27.7473,11900.0
2012-08-27 12:30:00,38.65,38.65,38.63,38.65,4700.0,27.7473,27.7473,27.733,27.7473,4700.0
2012-08-27 12:35:00,38.66,38.69,38.66,38.68,4300.0,27.7545,27.776,27.7545,27.7688,4300.0
2012-08-27 12:40:00,38.69,38.69,38.67,38.69,10200.0,27.776,27.776,27.7617,27.776,10200.0
2012-08-27 12:45:00,38.68,38.69,38.63,38.65,19200.0,27.7688,27.776,27.733,27.7473,19200.0
2012-08-27 12:50:00,38.65,38.66,38.64,38.65,3300.0,27.7473,27.7545,27.7401,27.7473,3300.0
2012-08-27 12:55:00,38.64,38.64,38.6,38.63,12900.0,27.7401,27.7401,27.7114,27.733,12900.0
2012-08-27 13:00:00,38.63,38.66,38.62,38.66,4200.0,27.733,27.7545,27.7258,27.7545,4200.0
2012-08-27 13:05:00,38.65,38.66,38.63,38.64,4800.0,27.7473,27.7545,27.733,27.7401,4800.0
2012-08-27 13:10:00,38.64,38.66,38.62,38.63,9800.0,27.7401,27.7545,27.7258,27.733,9800.0
2012-08-27 13:15:00,38.64,38.66,38.62,38.64,6900.0,27.7401,27.7545,27.7258,27.7401,6900.0
2012-08-27 13:20:00,38.63,38.65,38.6,38.62,46800.0,27.733,27.7473,27.7114,27.7258,46800.0
2012-08-27 13:25:00,38.62,38.65,38.61,38.65,43200.0,27.7258,27.7473,27.7186,27.7473,43200.0
2012-08-27 13:30:00,38.65,38.65,38.58,38.58,8600.0,27.7473,27.7473,27.6971,27.6971,8600.0
2012-08-27 13:35:00,38.58,38.6,38.58,38.58,7200.0,27.6971,27.7114,27.6971,27.6971,7200.0
2012-08-27 13:40:00,38.58,38.59,38.51,38.51,18700.0,27.6971,27.7042,27.6468,27.6468,18700.0
2012-08-27 13:45:00,38.51,38.52,38.49,38.49,85000.0,27.6468,27.654,27.6324,27.6324,85000.0
2012-08-27 13:50:00,38.5,38.54,38.49,38.52,13100.0,27.6396,27.6683,27.6324,27.654,13100.0
2012-08-27 13:55:00,38.51,38.52,38.48,38.48,13700.0,27.6468,27.654,27.6253,27.6253,13700.0
2012-08-27 14:00:00,38.47,38.48,38.44,38.45,21200.0,27.6181,27.6253,27.5965,27.6037,21200.0
2012-08-27 14:05:00,38.46,38.52,38.46,38.5,16200.0,27.6109,27.654,27.6109,27.6396,16200.0
2012-08-27 14:10:00,38.51,38.56,38.51,38.54,17000.0,27.6468,27.6827,27.6468,27.6683,17000.0
2012-08-27 14:15:00,38.54,38.55,38.5,38.53,15900.0,27.6683,27.6755,27.6396,27.6612,15900.0
2012-08-27 14:20:00,38.54,38.57,38.54,38.55,7700.0,27.6683,27.6899,27.6683,27.6755,7700.0
2012-08-27 14:25:00,38.54,38.56,38.53,38.55,14100.0,27.6683,27.6827,27.6612,27.6755,14100.0
2012-08-27 14:30:00,38.55,38.58,38.54,38.58,20900.0,27.6755,27.6971,27.6683,27.6971,20900.0
2012-08-27 14:35:00,38.57,38.59,38.54,38.57,19600.0,27.6899,27.7042,27.6683,27.6899,19600.0
2012-08-27 14:40:00,38.57,38.57,38.53,38.56,22000.0,27.6899,27.6899,27.6612,27.6827,22000.0
2012-08-27 14:45:00,38.55,38.56,38.53,38.56,14600.0,27.6755,27.6827,27.6612,27.6827,14600.0
2012-08-27 14:50:00,38.56,38.56,38.55,38.56,11700.0,27.6827,27.6827,27.6755,27.6827,11700.0
2012-08-27 14:55:00,38.56,38.57,38.53,38.55,24100.0,27.6827,27.6899,27.6612,27.6755,24100.0
2012-08-27 15:00:00,38.55,38.59,38.54,38.59,10900.0,27.6755,27.7042,27.6683,27.7042,10900.0
2012-08-27 15:05:00,38.59,38.59,38.53,38.55,18600.0,27.7042,27.7042,27.6612,27.6755,18600.0
2012-08-27 15:10:00,38.54,38.57,38.54,38.56,24600.0,27.6683,27.6899,27.6683,27.6827,24600.0
2012-08-27 15:15:00,38.57,38.57,38.54,38.56,15500.0,27.6899,27.6899,27.6683,27.6827,15500.0
2012-08-27 15:20:00,38.56,38.56,38.52,38.55,21600.0,27.6827,27.6827,27.654,27.6755,21600.0
2012-08-27 15:25:00,38.55,38.57,38.54,38.56,13200.0,27.6755,27.6899,27.6683,27.6827,13200.0
2012-08-27 15:30:00,38.55,38.58,38.53,38.55,21300.0,27.6755,27.6971,27.6612,27.6755,21300.0
2012-08-27 15:35:00,38.55,38.59,38.52,38.53,27600.0,27.6755,27.7042,27.654,27.6612,27600.0
2012-08-27 15:40:00,38.54,38.55,38.51,38.55,28800.0,27.6683,27.6755,27.6468,27.6755,28800.0
2012-08-27 15:45:00,38.55,38.57,38.52,38.54,42700.0,27.6755,27.6899,27.654,27.6683,42700.0
2012-08-27 15:50:00,38.53,38.56,38.53,38.54,29700.0,27.6612,27.6827,27.6612,27.6683,29700.0
2012-08-27 15:55:00,38.53,38.55,38.5,38.52,125900.0,27.6612,27.6755,27.6396,27.654,125900.0
2012-08-28 09:30:00,38.36,38.39,38.27,38.31,45500.0,27.5391,27.5607,27.4745,27.5032,45500.0
2012-08-28 09:35:00,38.32,38.49,38.32,38.49,15900.0,27.5104,27.6324,27.5104,27.6324,15900.0
2012-08-28 09:40:00,38.44,38.56,38.44,38.49,22700.0,27.5965,27.6827,27.5965,27.6324,22700.0
2012-08-28 09:45:00,38.48,38.49,38.42,38.43,39800.0,27.6253,27.6324,27.5822,27.5894,39800.0
2012-08-28 09:50:00,38.43,38.45,38.35,38.35,13300.0,27.5894,27.6037,27.5319,27.5319,13300.0
2012-08-28 09:55:00,38.37,38.38,38.27,38.3,19100.0,27.5463,27.5535,27.4745,27.496,19100.0
2012-08-28 10:00:00,38.27,38.32,38.19,38.2,66400.0,27.4745,27.5104,27.4171,27.4243,66400.0
2012-08-28 10:05:00,38.2,38.33,38.17,38.31,16500.0,27.4243,27.5176,27.4027,27.5032,16500.0
2012-08-28 10:10:00,38.31,38.42,38.29,38.35,21000.0,27.5032,27.5822,27.4889,27.5319,21000.0
2012-08-28 10:15:00,38.36,38.43,38.36,38.39,12000.0,27.5391,27.5894,27.5391,27.5607,12000.0
2012-08-28 10:20:00,38.4,38.52,38.4,38.49,32400.0,27.5678,27.654,27.5678,27.6324,32400.0
2012-08-28 10:25:00,38.49,38.53,38.45,38.48,37400.0,27.6324,27.6612,27.6037,27.6253,37400.0
2012-08-28 10:30:00,38.48,38.5,38.44,38.45,43800.0,27.6253,27.6396,27.5965,27.6037,43800.0
2012-08-28 10:35:00,38.44,38.5,38.42,38.5,9200.0,27.5965,27.6396,27.5822,27.6396,9200.0
2012-08-28 10:40:00,38.5,38.5,38.43,38.43,6800.0,27.6396,27.6396,27.5894,27.5894,6800.0
2012-08-28 10:45:00,38.43,38.47,38.43,38.44,21200.0,27.5894,27.6181,27.5894,27.5965,21200.0
2012-08-28 10:50:00,38.46,38.48,38.45,38.48,3300.0,27.6109,27.6253,27.6037,27.6253,3300.0
2012-08-28 10:55:00,38.48,38.48,38.38,38.4,21100.0,27.6253,27.6253,27.5535,27.5678,21100.0
2012-08-28 11:00:00,38.4,38.44,38.39,38.44,6600.0,27.5678,27.5965,27.5607,27.5965,6600.0
2012-08-28 11:05:00,38.43,38.43,38.37,38.4,26800.0,27.5894,27.5894,27.5463,27.5678,26800.0
2012-08-28 11:10:00,38.4,38.4,38.35,38.35,7500.0,27.5678,27.5678,27.5319,27.5319,7500.0
2012-08-28 11:15:00,38.35,38.38,38.34,38.36,19200.0,27.5319,27.5535,27.5248,27.5391,19200.0
2012-08-28 11:20:00,38.36,38.39,38.36,38.39,6400.0,27.5391,27.5607,27.5391,27.5607,6400.0
2012-08-28 11:25:00,38.39,38.41,38.38,38.41,5300.0,27.5607,27.575,27.5535,27.575,5300.0
2012-08-28 11:30:00,38.4,38.42,38.38,38.4,6300.0,27.5678,27.5822,27.5535,27.5678,6300.0
2012-08-28 11:35:00,38.4,38.4,38.37,38.37,78700.0,27.5678,27.5678,27.5463,27.5463,78700.0
2012-08-28 11:40:00,38.37,38.39,38.34,38.39,9900.0,27.5463,27.5607,27.5248,27.5607,9900.0
2012-08-28 11:45:00,38.38,38.41,38.38,38.4,19600.0,27.5535,27.575,27.5535,27.5678,19600.0
2012-08-28 11:50:00,38.38,38.4,38.37,38.39,8800.0,27.5535,27.5678,27.5463,27.5607,8800.0
2012-08-28 11:55:00,38.37,38.41,38.37,38.39,8600.0,27.5463,27.575,27.5463,27.5607,8600.0
2012-08-28 12:00:00,38.4,38.41,38.39,38.4,9500.0,27.5678,27.575,27.5607,27.5678,9500.0
2012-08-28 12:05:00,38.4,38.42,38.39,38.39,9200.0,27.5678,27.5822,27.5607,27.5607,9200.0
2012-08-28 12:10:00,38.39,38.42,38.38,38.42,5400.0,27.5607,27.5822,27.5535,27.5822,5400.0
2012-08-28 12:15:00,38.42,38.42,38.38,38.4,9700.0,27.5822,27.5822,27.5535,27.5678,9700.0
2012-08-28 12:20:00,38.38,38.4,38.37,38.37,4000.0,27.5535,27.5678,27.5463,27.5463,4000.0
2012-08-28 12:25:00,38.37,38.38,38.36,38.38,1400.0,27.5463,27.5535,27.5391,27.5535,1400.0
2012-08-28 12:30:00,38.37,38.37,38.34,38.35,9200.0,27.5463,27.5463,27.5248,27.5319,9200.0
2012-08-28 12:35:00,38.35,38.37,38.35,38.36,1200.0,27.5319,27.5463,27.5319,27.5391,1200.0
2012-08-28 12:40:00,38.35,38.35,38.32,38.32,4200.0,27.5319,27.5319,27.5104,27.5104,4200.0
2012-08-28 12:45:00,38.33,38.34,38.3,38.3,24300.0,27.5176,27.5248,27.496,27.496,24300.0
2012-08-28 12:50:00,38.3,38.3,38.28,38.29,9100.0,27.496,27.496,27.4817,27.4889,9100.0
2012-08-28 12:55:00,38.29,38.3,38.28,38.3,6100.0,27.4889,27.496,27.4817,27.496,6100.0
2012-08-28 13:00:00,38.3,38.31,38.22,38.22,15200.0,27.496,27.5032,27.4386,27.4386,15200.0
2012-08-28 13:05:00,38.21,38.26,38.19,38.26,10100.0,27.4314,27.4673,27.4171,27.4673,10100.0
2012-08-28 13:10:00,38.26,38.26,38.25,38.25,2600.0,27.4673,27.4673,27.4601,27.4601,2600.0
2012-08-28 13:15:00,38.25,38.3,38.25,38.27,5700.0,27.4601,27.496,27.4601,27.4745,5700.0
2012-08-28 13:20:00,38.27,38.31,38.27,38.3,8800.0,27.4745,27.5032,27.4745,27.496,8800.0
2012-08-28 13:25:00,38.3,38.32,38.3,38.3,17600.0,27.496,27.5104,27.496,27.496,17600.0
2012-08-28 13:30:00,38.3,38.32,38.29,38.32,9400.0,27.496,27.5104,27.4889,27.5104,9400.0
2012-08-28 13:35:00,38.32,38.33,38.3,38.32,42200.0,27.5104,27.5176,27.496,27.5104,42200.0
2012-08-28 13:40:00,38.33,38.33,38.31,38.31,7400.0,27.5176,27.5176,27.5032,27.5032,7400.0
2012-08-28 13:45:00,38.3,38.31,38.29,38.3,10300.0,27.496,27.5032,27.4889,27.496,10300.0
2012-08-28 13:50:00,38.31,38.31,38.27,38.29,13100.0,27.5032,27.5032,27.4745,27.4889,13100.0
2012-08-28 13:55:00,38.29,38.3,38.28,38.3,5400.0,27.4889,27.496,27.4817,27.496,5400.0
2012-08-28 14:00:00,38.3,38.34,38.29,38.32,21300.0,27.496,27.5248,27.4889,27.5104,21300.0
2012-08-28 14:05:00,38.32,38.34,38.32,38.33,16800.0,27.5104,27.5248,27.5104,27.5176,16800.0
2012-08-28 14:10:00,38.33,38.38,38.3,38.35,21500.0,27.5176,27.5535,27.496,27.5319,21500.0
2012-08-28 14:15:00,38.35,38.4,38.33,38.39,18300.0,27.5319,27.5678,27.5176,27.5607,18300.0
2012-08-28 14:20:00,38.39,38.41,38.38,38.39,34300.0,27.5607,27.575,27.5535,27.5607,34300.0
2012-08-28 14:25:00,38.38,38.41,38.38,38.4,11800.0,27.5535,27.575,27.5535,27.5678,11800.0
2012-08-28 14:30:00,38.4,38.42,38.4,38.42,38300.0,27.5678,27.5822,27.5678,27.5822,38300.0
2012-08-28 14:35:00,38.42,38.42,38.37,38.38,15400.0,27.5822,27.5822,27.5463,27.5535,15400.0
2012-08-28 14:40:00,38.39,38.4,38.38,38.4,5800.0,27.5607,27.5678,27.5535,27.5678,5800.0
2012-08-28 14:45:00,38.4,38.4,38.36,38.37,12800.0,27.5678,27.5678,27.5391,27.5463,12800.0
2012-08-28 14:50:00,38.38,38.4,38.35,38.36,10900.0,27.5535,27.5678,27.5319,27.5391,10900.0
2012-08-28 14:55:00,38.37,38.41,38.36,38.41,17000.0,27.5463,27.575,27.5391,27.575,17000.0
2012-08-28 15:00:00,38.41,38.41,38.39,38.4,30000.0,27.575,27.575,27.5607,27.5678,30000.0
2012-08-28 15:05:00,38.4,38.41,38.37,38.39,67900.0,27.5678,27.575,27.5463,27.5607,67900.0
2012-08-28 15:10:00,38.39,38.4,38.38,38.39,27200.0,27.5607,27.5678,27.5535,27.5607,27200.0
2012-08-28 15:15:00,38.39,38.43,38.35,38.35,138600.0,27.5607,27.5894,27.5319,27.5319,138600.0
2012-08-28 15:20:00,38.35,38.37,38.32,38.37,42600.0,27.5319,27.5463,27.5104,27.5463,42600.0
2012-08-28 15:25:00,38.38,38.38,38.36,38.36,7900.0,27.5535,27.5535,27.5391,27.5391,7900.0
2012-08-28 15:30:00,38.37,38.38,38.34,38.37,22300.0,27.5463,27.5535,27.5248,27.5463,22300.0
2012-08-28 15:35:00,38.37,38.4,38.37,38.39,25400.0,27.5463,27.5678,27.5463,27.5607,25400.0
2012-08-28 15:40:00,38.39,38.4,38.34,38.35,24900.0,27.5607,27.5678,27.5248,27.5319,24900.0
2012-08-28 15:45:00,38.35,38.38,38.34,38.36,58400.0,27.5319,27.5535,27.5248,27.5391,58400.0
2012-08-28 15:50:00,38.37,38.37,38.33,38.35,52300.0,27.5463,27.5463,27.5176,27.5319,52300.0
2012-08-28 15:55:00,38.36,38.38,38.3,38.32,123200.0,27.5391,27.5535,27.496,27.5104,123200.0
2012-08-29 09:30:00,38.36,38.37,38.26,38.28,31400.0,27.5391,27.5463,27.4673,27.4817,31400.0
2012-08-29 09:35:00,38.32,38.37,38.27,38.34,17100.0,27.5104,27.5463,27.4745,27.5248,17100.0
2012-08-29 09:40:00,38.32,38.32,38.24,38.3,36600.0,27.5104,27.5104,27.453,27.496,36600.0
2012-08-29 09:45:00,38.3,38.3,38.18,38.21,106000.0,27.496,27.496,27.4099,27.4314,106000.0
2012-08-29 09:50:00,38.22,38.27,38.15,38.15,79700.0,27.4386,27.4745,27.3884,27.3884,79700.0
2012-08-29 09:55:00,38.15,38.17,38.12,38.15,13200.0,27.3884,27.4027,27.3668,27.3884,13200.0
2012-08-29 10:00:00,38.15,38.19,38.13,38.15,16700.0,27.3884,27.4171,27.374,27.3884,16700.0
2012-08-29 10:05:00,38.17,38.19,38.12,38.19,16000.0,27.4027,27.4171,27.3668,27.4171,16000.0
2012-08-29 10:10:00,38.19,38.2,38.14,38.19,28700.0,27.4171,27.4243,27.3812,27.4171,28700.0
2012-08-29 10:15:00,38.2,38.24,38.13,38.14,16000.0,27.4243,27.453,27.374,27.3812,16000.0
2012-08-29 10:20:00,38.15,38.16,38.11,38.14,22100.0,27.3884,27.3955,27.3596,27.3812,22100.0
2012-08-29 10:25:00,38.14,38.19,38.14,38.18,7400.0,27.3812,27.4171,27.3812,27.4099,7400.0
2012-08-29 10:30:00,38.18,38.2,38.1,38.12,13300.0,27.4099,27.4243,27.3525,27.3668,13300.0
2012-08-29 10:35:00,38.11,38.17,38.11,38.15,13000.0,27.3596,27.4027,27.3596,27.3884,13000.0
2012-08-29 10:40:00,38.15,38.2,38.14,38.2,11300.0,27.3884,27.4243,27.3812,27.4243,11300.0
2012-08-29 10:45:00,38.21,38.23,38.15,38.16,6600.0,27.4314,27.4458,27.3884,27.3955,6600.0
2012-08-29 10:50:00,38.15,38.18,38.12,38.18,10600.0,27.3884,27.4099,27.3668,27.4099,10600.0
2012-08-29 10:55:00,38.18,38.18,38.13,38.17,23700.0,27.4099,27.4099,27.374,27.4027,23700.0
2012-08-29 11:00:00,38.18,38.22,38.14,38.22,41100.0,27.4099,27.4386,27.3812,27.4386,41100.0
2012-08-29 11:05:00,38.23,38.24,38.2,38.21,8600.0,27.4458,27.453,27.4243,27.4314,8600.0
2012-08-29 11:10:00,38.2,38.23,38.18,38.21,12700.0,27.4243,27.4458,27.4099,27.4314,12700.0
2012-08-29 11:15:00,38.2,38.22,38.17,38.18,23100.0,27.4243,27.4386,27.4027,27.4099,23100.0
2012-08-29 11:20:00,38.18,38.25,38.18,38.25,10000.0,27.4099,27.4601,27.4099,27.4601,10000.0
2012-08-29 11:25:00,38.24,38.26,38.2,38.26,32600.0,27.453,27.4673,27.4243,27.4673,32600.0
2012-08-29 11:30:00,38.26,38.33,38.26,38.31,10000.0,27.4673,27.5176,27.4673,27.5032,10000.0
2012-08-29 11:35:00,38.32,38.36,38.32,38.32,38800.0,27.5104,27.5391,27.5104,27.5104,38800.0
2012-08-29 11:40:00,38.32,38.35,38.27,38.27,30400.0,27.5104,27.5319,27.4745,27.4745,30400.0
2012-08-29 11:45:00,38.28,38.3,38.26,38.27,12900.0,27.4817,27.496,27.4673,27.4745,12900.0
2012-08-29 11:50:00,38.27,38.3,38.27,38.29,20300.0,27.4745,27.496,27.4745,27.4889,20300.0
2012-08-29 11:55:00,38.29,38.29,38.27,38.27,7700.0,27.4889,27.4889,27.4745,27.4745,7700.0
2012-08-29 12:00:00,38.27,38.32,38.27,38.3,21000.0,27.4745,27.5104,27.4745,27.496,21000.0
2012-08-29 12:05:00,38.31,38.32,38.3,38.31,17300.0,27.5032,27.5104,27.496,27.5032,17300.0
2012-08-29 12:10:00,38.31,38.32,38.27,38.27,9600.0,27.5032,27.5104,27.4745,27.4745,9600.0
2012-08-29 12:15:00,38.27,38.29,38.26,38.29,4600.0,27.4745,27.4889,27.4673,27.4889,4600.0
2012-08-29 12:20:00,38.28,38.3,38.28,38.3,15500.0,27.4817,27.496,27.4817,27.496,15500.0
2012-08-29 12:25:00,38.29,38.31,38.29,38.3,5700.0,27.4889,27.5032,27.4889,27.496,5700.0
2012-08-29 12:30:00,38.31,38.32,38.27,38.27,16900.0,27.5032,27.5104,27.4745,27.4745,16900.0
2012-08-29 12:35:00,38.28,38.31,38.28,38.31,14500.0,27.4817,27.5032,27.4817,27.5032,14500.0
2012-08-29 12:40:00,38.32,38.32,38.3,38.3,4600.0,27.5104,27.5104,27.496,27.496,4600.0
2012-08-29 12:45:00,38.3,38.31,38.3,38.3,17900.0,27.496,27.5032,27.496,27.496,17900.0
2012-08-29 12:50:00,38.3,38.32,38.29,38.29,16200.0,27.496,27.5104,27.4889,27.4889,16200.0
2012-08-29 12:55:00,38.29,38.3,38.27,38.29,4000.0,27.4889,27.496,27.4745,27.4889,4000.0
2012-08-29 13:00:00,38.29,38.31,38.29,38.3,8500.0,27.4889,27.5032,27.4889,27.496,8500.0
2012-08-29 13:05:00,38.31,38.32,38.29,38.3,14400.0,27.5032,27.5104,27.4889,27.496,14400.0
2012-08-29 13:10:00,38.3,38.33,38.3,38.31,14200.0,27.496,27.5176,27.496,27.5032,14200.0
2012-08-29 13:15:00,38.32,38.33,38.3,38.3,13100.0,27.5104,27.5176,27.496,27.496,13100.0
2012-08-29 13:20:00,38.3,38.32,38.29,38.3,17000.0,27.496,27.5104,27.4889,27.496,17000.0
2012-08-29 13:25:00,38.29,38.31,38.29,38.29,20700.0,27.4889,27.5032,27.4889,27.4889,20700.0
2012-08-29 13:30:00,38.3,38.32,38.28,38.28,10800.0,27.496,27.5104,27.4817,27.4817,10800.0
2012-08-29 13:35:00,38.29,38.3,38.27,38.29,13100.0,27.4889,27.496,27.4745,27.4889,13100.0
2012-08-29 13:40:00,38.3,38.32,38.3,38.3,20600.0,27.496,27.5104,27.496,27.496,20600.0
2012-08-29 13:45:00,38.31,38.31,38.29,38.3,4700.0,27.5032,27.5032,27.4889,27.496,4700.0
2012-08-29 13:50:00,38.29,38.3,38.28,38.29,15400.0,27.4889,27.496,27.4817,27.4889,15400.0
2012-08-29 13:55:00,38.29,38.3,38.26,38.28,9000.0,27.4889,27.496,27.4673,27.4817,9000.0
2012-08-29 14:00:00,38.29,38.3,38.25,38.26,9300.0,27.4889,27.496,27.4601,27.4673,9300.0
2012-08-29 14:05:00,38.26,38.26,38.25,38.25,7600.0,27.4673,27.4673,27.4601,27.4601,7600.0
2012-08-29 14:10:00,38.26,38.31,38.26,38.31,17400.0,27.4673,27.5032,27.4673,27.5032,17400.0
2012-08-29 14:15:00,38.31,38.32,38.3,38.3,17500.0,27.5032,27.5104,27.496,27.496,17500.0
2012-08-29 14:20:00,38.29,38.32,38.29,38.32,14200.0,27.4889,27.5104,27.4889,27.5104,14200.0
2012-08-29 14:25:00,38.32,38.33,38.31,38.31,18400.0,27.5104,27.5176,27.5032,27.5032,18400.0
2012-08-29 14:30:00,38.31,38.32,38.29,38.29,8600.0,27.5032,27.5104,27.4889,27.4889,8600.0
2012-08-29 14:35:00,38.3,38.32,38.3,38.3,14900.0,27.496,27.5104,27.496,27.496,14900.0
2012-08-29 14:40:00,38.3,38.31,38.29,38.3,10600.0,27.496,27.5032,27.4889,27.496,10600.0
2012-08-29 14:45:00,38.31,38.31,38.25,38.25,20000.0,27.5032,27.5032,27.4601,27.4601,20000.0
2012-08-29 14:50:00,38.25,38.26,38.23,38.23,14400.0,27.4601,27.4673,27.4458,27.4458,14400.0
2012-08-29 14:55:00,38.23,38.27,38.23,38.27,10200.0,27.4458,27.4745,27.4458,27.4745,10200.0
2012-08-29 15:00:00,38.27,38.27,38.24,38.24,6900.0,27.4745,27.4745,27.453,27.453,6900.0
2012-08-29 15:05:00,38.24,38.29,38.23,38.29,13200.0,27.453,27.4889,27.4458,27.4889,13200.0
2012-08-29 15:10:00,38.29,38.31,38.28,38.29,8400.0,27.4889,27.5032,27.4817,27.4889,8400.0
2012-08-29 15:15:00,38.29,38.31,38.28,38.29,10900.0,27.4889,27.5032,27.4817,27.4889,10900.0
2012-08-29 15:20:00,38.29,38.32,38.29,38.3,18300.0,27.4889,27.5104,27.4889,27.496,18300.0
2012-08-29 15:25:00,38.3,38.3,38.26,38.29,11400.0,27.496,27.496,27.4673,27.4889,11400.0
2012-08-29 15:30:00,38.28,38.31,38.27,38.29,18300.0,27.4817,27.5032,27.4745,27.4889,18300.0
2012-08-29 15:35:00,38.29,38.31,38.24,38.24,35500.0,27.4889,27.5032,27.453,27.453,35500.0
2012-08-29 15:40:00,38.25,38.26,38.23,38.23,43300.0,27.4601,27.4673,27.4458,27.4458,43300.0
2012-08-29 15:45:00,38.24,38.26,38.19,38.21,52500.0,27.453,27.4673,27.4171,27.4314,52500.0
2012-08-29 15:50:00,38.21,38.26,38.21,38.24,45600.0,27.4314,27.4673,27.4314,27.453,45600.0
2012-08-29 15:55:00,38.25,38.25,38.21,38.25,100200.0,27.4601,27.4601,27.4314,27.4601,100200.0
2012-08-30 09:30:00,38.02,38.02,37.68,37.86,41900.0,27.295,27.295,27.0509,27.1802,41900.0
2012-08-30 09:35:00,37.85,37.96,37.76,37.76,27900.0,27.173,27.252,27.1084,27.1084,27900.0
2012-08-30 09:40:00,37.77,37.77,37.66,37.71,22900.0,27.1155,27.1155,27.0366,27.0725,22900.0
2012-08-30 09:45:00,37.72,37.84,37.71,37.81,22400.0,27.0797,27.1658,27.0725,27.1443,22400.0
2012-08-30 09:50:00,37.79,37.81,37.77,37.8,25300.0,27.1299,27.1443,27.1155,27.1371,25300.0
2012-08-30 09:55:00,37.8,37.8,37.71,37.72,14800.0,27.1371,27.1371,27.0725,27.0797,14800.0
2012-08-30 10:00:00,37.72,37.72,37.65,37.7,23700.0,27.0797,27.0797,27.0294,27.0653,23700.0
2012-08-30 10:05:00,37.7,37.72,37.69,37.72,13600.0,27.0653,27.0797,27.0581,27.0797,13600.0
2012-08-30 10:10:00,37.72,37.72,37.65,37.7,15300.0,27.0797,27.0797,27.0294,27.0653,15300.0
2012-08-30 10:15:00,37.69,37.73,37.67,37.68,9700.0,27.0581,27.0868,27.0438,27.0509,9700.0
2012-08-30 10:20:00,37.68,37.68,37.59,37.61,25100.0,27.0509,27.0509,26.9863,27.0007,25100.0
2012-08-30 10:25:00,37.59,37.6,37.55,37.57,16100.0,26.9863,26.9935,26.9576,26.972,16100.0
2012-08-30 10:30:00,37.57,37.63,37.55,37.63,15500.0,26.972,27.015,26.9576,27.015,15500.0
2012-08-30 10:35:00,37.64,37.64,37.57,37.6,15600.0,27.0222,27.0222,26.972,26.9935,15600.0
2012-08-30 10:40:00,37.59,37.64,37.59,37.64,10800.0,26.9863,27.0222,26.9863,27.0222,10800.0
2012-08-30 10:45:00,37.64,37.65,37.6,37.62,22600.0,27.0222,27.0294,26.9935,27.0079,22600.0
2012-08-30 10:50:00,37.62,37.63,37.6,37.62,17200.0,27.0079,27.015,26.9935,27.0079,17200.0
2012-08-30 10:55:00,37.62,37.66,37.61,37.65,9700.0,27.0079,27.0366,27.0007,27.0294,9700.0
2012-08-30 11:00:00,37.66,37.67,37.63,37.66,14500.0,27.0366,27.0438,27.015,27.0366,14500.0
2012-08-30 11:05:00,37.66,37.7,37.63,37.69,16000.0,27.0366,27.0653,27.015,27.0581,16000.0
2012-08-30 11:10:00,37.69,37.73,37.68,37.73,23800.0,27.0581,27.0868,27.0509,27.0868,23800.0
2012-08-30 11:15:00,37.72,37.78,37.71,37.74,12400.0,27.0797,27.1227,27.0725,27.094,12400.0
2012-08-30 11:20:00,37.75,37.76,37.72,37.76,8500.0,27.1012,27.1084,27.0797,27.1084,8500.0
2012-08-30 11:25:00,37.76,37.79,37.75,37.76,22300.0,27.1084,27.1299,27.1012,27.1084,22300.0
2012-08-30 11:30:00,37.77,37.78,37.68,37.68,11000.0,27.1155,27.1227,27.0509,27.0509,11000.0
2012-08-30 11:35:00,37.68,37.72,37.67,37.71,6900.0,27.0509,27.0797,27.0438,27.0725,6900.0
2012-08-30 11:40:00,37.71,37.73,37.7,37.7,4700.0,27.0725,27.0868,27.0653,27.0653,4700.0
2012-08-30 11:45:00,37.71,37.72,37.69,37.69,4900.0,27.0725,27.0797,27.0581,27.0581,4900.0
2012-08-30 11:50:00,37.69,37.71,37.67,37.68,22200.0,27.0581,27.0725,27.0438,27.0509,22200.0
2012-08-30 11:55:00,37.68,37.7,37.68,37.7,7600.0,27.0509,27.0653,27.0509,27.0653,7600.0
2012-08-30 12:00:00,37.7,37.71,37.69,37.71,4600.0,27.0653,27.0725,27.0581,27.0725,4600.0
2012-08-30 12:05:00,37.7,37.72,37.7,37.72,4600.0,27.0653,27.0797,27.0653,27.0797,4600.0
2012-08-30 12:10:00,37.7,37.73,37.68,37.73,9700.0,27.0653,27.0868,27.0509,27.0868,9700.0
2012-08-30 12:15:00,37.73,37.75,37.72,37.75,3800.0,27.0868,27.1012,27.0797,27.1012,3800.0
2012-08-30 12:20:00,37.75,37.76,37.73,37.73,7200.0,27.1012,27.1084,27.0868,27.0868,7200.0
2012-08-30 12:25:00,37.73,37.73,37.68,37.7,7200.0,27.0868,27.0868,27.0509,27.0653,7200.0
2012-08-30 12:30:00,37.7,37.76,37.69,37.75,13200.0,27.0653,27.1084,27.0581,27.1012,13200.0
2012-08-30 12:35:00,37.75,37.76,37.74,37.74,4400.0,27.1012,27.1084,27.094,27.094,4400.0
2012-08-30 12:40:00,37.74,37.74,37.73,37.74,1800.0,27.094,27.094,27.0868,27.094,1800.0
2012-08-30 12:45:00,37.73,37.73,37.72,37.72,9100.0,27.0868,27.0868,27.0797,27.0797,9100.0
2012-08-30 12:50:00,37.72,37.75,37.71,37.75,10000.0,27.0797,27.1012,27.0725,27.1012,10000.0
2012-08-30 12:55:00,37.75,37.75,37.74,37.75,11300.0,27.1012,27.1012,27.094,27.1012,11300.0
2012-08-30 13:00:00,37.74,37.75,37.72,37.75,15600.0,27.094,27.1012,27.0797,27.1012,15600.0
2012-08-30 13:05:00,37.76,37.76,37.73,37.73,8700.0,27.1084,27.1084,27.0868,27.0868,8700.0
2012-08-30 13:10:00,37.73,37.74,37.72,37.74,3200.0,27.0868,27.094,27.0797,27.094,3200.0
2012-08-30 13:15:00,37.74,37.75,37.71,37.72,12100.0,27.094,27.1012,27.0725,27.0797,12100.0
2012-08-30 13:20:00,37.72,37.73,37.72,37.72,3500.0,27.0797,27.0868,27.0797,27.0797,3500.0
2012-08-30 13:25:00,37.71,37.73,37.69,37.73,10600.0,27.0725,27.0868,27.0581,27.0868,10600.0
2012-08-30 13:30:00,37.73,37.74,37.72,37.73,4100.0,27.0868,27.094,27.0797,27.0868,4100.0
2012-08-30 13:35:00,37.74,37.74,37.71,37.72,4400.0,27.094,27.094,27.0725,27.0797,4400.0
2012-08-30 13:40:00,37.72,37.72,37.7,37.7,3800.0,27.0797,27.0797,27.0653,27.0653,3800.0
2012-08-30 13:45:00,37.7,37.71,37.69,37.7,11700.0,27.0653,27.0725,27.0581,27.0653,11700.0
2012-08-30 13:50:00,37.7,37.72,37.69,37.71,8500.0,27.0653,27.0797,27.0581,27.0725,8500.0
2012-08-30 13:55:00,37.71,37.73,37.7,37.73,7600.0,27.0725,27.0868,27.0653,27.0868,7600.0
2012-08-30 14:00:00,37.74,37.75,37.73,37.75,5600.0,27.094,27.1012,27.0868,27.1012,5600.0
2012-08-30 14:05:00,37.75,37.77,37.75,37.77,20500.0,27.1012,27.1155,27.1012,27.1155,20500.0
2012-08-30 14:10:00,37.76,37.77,37.76,37.77,4500.0,27.1084,27.1155,27.1084,27.1155,4500.0
2012-08-30 14:15:00,37.77,37.77,37.74,37.74,6700.0,27.1155,27.1155,27.094,27.094,6700.0
2012-08-30 14:20:00,37.74,37.75,37.72,37.72,5800.0,27.094,27.1012,27.0797,27.0797,5800.0
2012-08-30 14:25:00,37.72,37.73,37.7,37.7,18800.0,27.0797,27.0868,27.0653,27.0653,18800.0
2012-08-30 14:30:00,37.7,37.71,37.7,37.7,6500.0,27.0653,27.0725,27.0653,27.0653,6500.0
2012-08-30 14:35:00,37.7,37.7,37.68,37.68,10400.0,27.0653,27.0653,27.0509,27.0509,10400.0
2012-08-30 14:40:00,37.68,37.72,37.68,37.7,10100.0,27.0509,27.0797,27.0509,27.0653,10100.0
2012-08-30 14:45:00,37.7,37.73,37.7,37.73,6400.0,27.0653,27.0868,27.0653,27.0868,6400.0
2012-08-30 14:50:00,37.73,37.76,37.72,37.73,23800.0,27.0868,27.1084,27.0797,27.0868,23800.0
2012-08-30 14:55:00,37.73,37.76,37.73,37.75,16900.0,27.0868,27.1084,27.0868,27.1012,16900.0
2012-08-30 15:00:00,37.75,37.77,37.75,37.75,38200.0,27.1012,27.1155,27.1012,27.1012,38200.0
2012-08-30 15:05:00,37.75,37.76,37.74,37.74,10300.0,27.1012,27.1084,27.094,27.094,10300.0
2012-08-30 15:10:00,37.75,37.76,37.74,37.74,9000.0,27.1012,27.1084,27.094,27.094,9000.0
2012-08-30 15:15:00,37.75,37.75,37.74,37.74,9200.0,27.1012,27.1012,27.094,27.094,9200.0
2012-08-30 15:20:00,37.73,37.74,37.69,37.71,22700.0,27.0868,27.094,27.0581,27.0725,22700.0
2012-08-30 15:25:00,37.7,37.75,37.7,37.72,23800.0,27.0653,27.1012,27.0653,27.0797,23800.0
2012-08-30 15:30:00,37.73,37.77,37.73,37.76,35800.0,27.0868,27.1155,27.0868,27.1084,35800.0
2012-08-30 15:35:00,37.75,37.76,37.73,37.75,30700.0,27.1012,27.1084,27.0868,27.1012,30700.0
2012-08-30 15:40:00,37.75,37.77,37.74,37.74,30400.0,27.1012,27.1155,27.094,27.094,30400.0
2012-08-30 15:45:00,37.73,37.74,37.69,37.73,41700.0,27.0868,27.094,27.0581,27.0868,41700.0
2012-08-30 15:50:00,37.72,37.73,37.7,37.72,28500.0,27.0797,27.0868,27.0653,27.0797,28500.0
2012-08-30 15:55:00,37.72,37.72,37.67,37.71,97400.0,27.0797,27.0797,27.0438,27.0725,97400.0
2012-08-31 09:30:00,37.96,38.06,37.92,37.93,36900.0,27.252,27.3237,27.2232,27.2304,36900.0
2012-08-31 09:35:00,37.99,37.99,37.87,37.95,41500.0,27.2735,27.2735,27.1873,27.2448,41500.0
2012-08-31 09:40:00,37.93,37.98,37.81,37.84,28200.0,27.2304,27.2663,27.1443,27.1658,28200.0
2012-08-31 09:45:00,37.85,37.91,37.85,37.87,11900.0,27.173,27.2161,27.173,27.1873,11900.0
2012-08-31 09:50:00,37.87,37.91,37.83,37.9,8600.0,27.1873,27.2161,27.1586,27.2089,8600.0
2012-08-31 09:55:00,37.9,37.93,37.88,37.9,15900.0,27.2089,27.2304,27.1945,27.2089,15900.0
2012-08-31 10:00:00,37.89,37.92,37.77,37.9,26500.0,27.2017,27.2232,27.1155,27.2089,26500.0
2012-08-31 10:05:00,37.89,37.89,37.66,37.68,23900.0,27.2017,27.2017,27.0366,27.0509,23900.0
2012-08-31 10:10:00,37.67,37.8,37.65,37.8,18800.0,27.0438,27.1371,27.0294,27.1371,18800.0
2012-08-31 10:15:00,37.79,37.96,37.77,37.94,40200.0,27.1299,27.252,27.1155,27.2376,40200.0
2012-08-31 10:20:00,37.94,37.97,37.89,37.9,47300.0,27.2376,27.2591,27.2017,27.2089,47300.0
2012-08-31 10:25:00,37.91,37.94,37.79,37.8,26000.0,27.2161,27.2376,27.1299,27.1371,26000.0
2012-08-31 10:30:00,37.8,37.97,37.8,37.94,29900.0,27.1371,27.2591,27.1371,27.2376,29900.0
2012-08-31 10:35:00,37.94,37.96,37.84,37.84,13500.0,27.2376,27.252,27.1658,27.1658,13500.0
2012-08-31 10:40:00,37.85,37.9,37.83,37.9,6300.0,27.173,27.2089,27.1586,27.2089,6300.0
2012-08-31 10:45:00,37.9,37.94,37.85,37.89,12200.0,27.2089,27.2376,27.173,27.2017,12200.0
2012-08-31 10:50:00,37.88,37.89,37.81,37.87,4900.0,27.1945,27.2017,27.1443,27.1873,4900.0
2012-08-31 10:55:00,37.88,37.95,37.87,37.9,35800.0,27.1945,27.2448,27.1873,27.2089,35800.0
2012-08-31 11:00:00,37.91,38.02,37.91,38.01,37200.0,27.2161,27.295,27.2161,27.2878,37200.0
2012-08-31 11:05:00,38.01,38.01,37.9,37.92,23700.0,27.2878,27.2878,27.2089,27.2232,23700.0
2012-08-31 11:10:00,37.92,37.97,37.89,37.91,29200.0,27.2232,27.2591,27.2017,27.2161,29200.0
2012-08-31 11:15:00,37.91,37.97,37.9,37.95,13700.0,27.2161,27.2591,27.2089,27.2448,13700.0
2012-08-31 11:20:00,37.96,37.97,37.94,37.95,9100.0,27.252,27.2591,27.2376,27.2448,9100.0
2012-08-31 11:25:00,37.94,37.94,37.85,37.85,20100.0,27.2376,27.2376,27.173,27.173,20100.0
2012-08-31 11:30:00,37.85,37.88,37.85,37.88,16300.0,27.173,27.1945,27.173,27.1945,16300.0
2012-08-31 11:35:00,37.87,37.89,37.85,37.88,6900.0,27.1873,27.2017,27.173,27.1945,6900.0
2012-08-31 11:40:00,37.88,37.89,37.84,37.84,20100.0,27.1945,27.2017,27.1658,27.1658,20100.0
2012-08-31 11:45:00,37.84,37.86,37.83,37.84,6400.0,27.1658,27.1802,27.1586,27.1658,6400.0
2012-08-31 11:50:00,37.84,37.89,37.84,37.87,7000.0,27.1658,27.2017,27.1658,27.1873,7000.0
2012-08-31 11:55:00,37.86,37.87,37.84,37.85,5400.0,27.1802,27.1873,27.1658,27.173,5400.0
2012-08-31 12:00:00,37.85,37.86,37.84,37.85,8600.0,27.173,27.1802,27.1658,27.173,8600.0
2012-08-31 12:05:00,37.85,37.85,37.75,37.75,14400.0,27.173,27.173,27.1012,27.1012,14400.0
2012-08-31 12:10:00,37.74,37.74,37.69,37.72,9700.0,27.094,27.094,27.0581,27.0797,9700.0
2012-08-31 12:15:00,37.73,37.75,37.71,37.74,8700.0,27.0868,27.1012,27.0725,27.094,8700.0
2012-08-31 12:20:00,37.73,37.75,37.69,37.7,15900.0,27.0868,27.1012,27.0581,27.0653,15900.0
2012-08-31 12:25:00,37.7,37.72,37.7,37.7,8800.0,27.0653,27.0797,27.0653,27.0653,8800.0
2012-08-31 12:30:00,37.7,37.77,37.66,37.76,13300.0,27.0653,27.1155,27.0366,27.1084,13300.0
2012-08-31 12:35:00,37.76,37.77,37.69,37.69,12100.0,27.1084,27.1155,27.0581,27.0581,12100.0
2012-08-31 12:40:00,37.68,37.73,37.68,37.7,7500.0,27.0509,27.0868,27.0509,27.0653,7500.0
2012-08-31 12:45:00,37.7,37.7,37.69,37.7,7100.0,27.0653,27.0653,27.0581,27.0653,7100.0
2012-08-31 12:50:00,37.71,37.74,37.68,37.72,8100.0,27.0725,27.094,27.0509,27.0797,8100.0
2012-08-31 12:55:00,37.73,37.77,37.73,37.74,8800.0,27.0868,27.1155,27.0868,27.094,8800.0
2012-08-31 13:00:00,37.74,37.76,37.71,37.72,6900.0,27.094,27.1084,27.0725,27.0797,6900.0
2012-08-31 13:05:00,37.71,37.72,37.69,37.69,6100.0,27.0725,27.0797,27.0581,27.0581,6100.0
2012-08-31 13:10:00,37.68,37.69,37.59,37.64,9800.0,27.0509,27.0581,26.9863,27.0222,9800.0
2012-08-31 13:15:00,37.64,37.66,37.57,37.58,12400.0,27.0222,27.0366,26.972,26.9791,12400.0
2012-08-31 13:20:00,37.59,37.65,37.58,37.65,9400.0,26.9863,27.0294,26.9791,27.0294,9400.0
2012-08-31 13:25:00,37.63,37.65,37.6,37.64,15400.0,27.015,27.0294,26.9935,27.0222,15400.0
2012-08-31 13:30:00,37.63,37.65,37.62,37.64,8600.0,27.015,27.0294,27.0079,27.0222,8600.0
2012-08-31 13:35:00,37.64,37.67,37.64,37.66,12600.0,27.0222,27.0438,27.0222,27.0366,12600.0
2012-08-31 13:40:00,37.65,37.67,37.64,37.66,5800.0,27.0294,27.0438,27.0222,27.0366,5800.0
2012-08-31 13:45:00,37.66,37.7,37.66,37.69,9300.0,27.0366,27.0653,27.0366,27.0581,9300.0
2012-08-31 13:50:00,37.69,37.77,37.68,37.77,15200.0,27.0581,27.1155,27.0509,27.1155,15200.0
2012-08-31 13:55:00,37.76,37.76,37.67,37.67,11600.0,27.1084,27.1084,27.0438,27.0438,11600.0
2012-08-31 14:00:00,37.66,37.72,37.66,37.68,16300.0,27.0366,27.0797,27.0366,27.0509,16300.0
2012-08-31 14:05:00,37.68,37.68,37.65,37.68,17300.0,27.0509,27.0509,27.0294,27.0509,17300.0
2012-08-31 14:10:00,37.7,37.7,37.67,37.7,8700.0,27.0653,27.0653,27.0438,27.0653,8700.0
2012-08-31 14:15:00,37.7,37.77,37.69,37.76,15400.0,27.0653,27.1155,27.0581,27.1084,15400.0
2012-08-31 14:20:00,37.79,37.81,37.77,37.81,11200.0,27.1299,27.1443,27.1155,27.1443,11200.0
2012-08-31 14:25:00,37.8,37.82,37.77,37.79,56400.0,27.1371,27.1514,27.1155,27.1299,56400.0
2012-08-31 14:30:00,37.8,37.82,37.77,37.78,11700.0,27.1371,27.1514,27.1155,27.1227,11700.0
2012-08-31 14:35:00,37.77,37.77,37.73,37.75,15600.0,27.1155,27.1155,27.0868,27.1012,15600.0
2012-08-31 14:40:00,37.75,37.76,37.72,37.72,6800.0,27.1012,27.1084,27.0797,27.0797,6800.0
2012-08-31 14:45:00,37.71,37.73,37.69,37.72,17200.0,27.0725,27.0868,27.0581,27.0797,17200.0
2012-08-31 14:50:00,37.72,37.72,37.68,37.7,12200.0,27.0797,27.0797,27.0509,27.0653,12200.0
2012-08-31 14:55:00,37.7,37.7,37.69,37.69,7500.0,27.0653,27.0653,27.0581,27.0581,7500.0
2012-08-31 15:00:00,37.69,37.7,37.63,37.64,19600.0,27.0581,27.0653,27.015,27.0222,19600.0
2012-08-31 15:05:00,37.63,37.64,37.62,37.62,9900.0,27.015,27.0222,27.0079,27.0079,9900.0
2012-08-31 15:10:00,37.62,37.63,37.59,37.59,24900.0,27.0079,27.015,26.9863,26.9863,24900.0
2012-08-31 15:15:00,37.59,37.63,37.58,37.62,30400.0,26.9863,27.015,26.9791,27.0079,30400.0
2012-08-31 15:20:00,37.61,37.64,37.6,37.6,31800.0,27.0007,27.0222,26.9935,26.9935,31800.0
2012-08-31 15:25:00,37.6,37.6,37.58,37.6,19500.0,26.9935,26.9935,26.9791,26.9935,19500.0
2012-08-31 15:30:00,37.59,37.6,37.55,37.6,36200.0,26.9863,26.9935,26.9576,26.9935,36200.0
2012-08-31 15:35:00,37.6,37.61,37.59,37.59,56500.0,26.9935,27.0007,26.9863,26.9863,56500.0
2012-08-31 15:40:00,37.6,37.6,37.55,37.56,66700.0,26.9935,26.9935,26.9576,26.9648,66700.0
2012-08-31 15:45:00,37.56,37.62,37.55,37.59,87000.0,26.9648,27.0079,26.9576,26.9863,87000.0
2012-08-31 15:50:00,37.59,37.68,37.58,37.68,91300.0,26.9863,27.0509,26.9791,27.0509,91300.0
2012-08-31 15:55:00,37.68,37.73,37.66,37.67,176200.0,27.0509,27.0868,27.0366,27.0438,176200.0
2012-09-04 09:30:00,37.69,37.81,37.57,37.67,32300.0,27.0581,27.1443,26.972,27.0438,32300.0
2012-09-04 09:35:00,37.65,37.67,37.57,37.58,18700.0,27.0294,27.0438,26.972,26.9791,18700.0
2012-09-04 09:40:00,37.57,37.61,37.52,37.55,24200.0,26.972,27.0007,26.9361,26.9576,24200.0
2012-09-04 09:45:00,37.55,37.58,37.5,37.51,24900.0,26.9576,26.9791,26.9217,26.9289,24900.0
2012-09-04 09:50:00,37.51,37.53,37.46,37.52,27500.0,26.9289,26.9432,26.893,26.9361,27500.0
2012-09-04 09:55:00,37.54,37.54,37.47,37.48,13500.0,26.9504,26.9504,26.9002,26.9074,13500.0
2012-09-04 10:00:00,37.45,37.46,37.38,37.39,17600.0,26.8858,26.893,26.8356,26.8427,17600.0
2012-09-04 10:05:00,37.4,37.43,37.26,37.27,30400.0,26.8499,26.8715,26.7494,26.7566,30400.0
2012-09-04 10:10:00,37.27,37.27,37.16,37.26,43300.0,26.7566,26.7566,26.6776,26.7494,43300.0
2012-09-04 10:15:00,37.25,37.36,37.23,37.35,24400.0,26.7422,26.8212,26.7279,26.814,24400.0
2012-09-04 10:20:00,37.35,37.35,37.29,37.32,23600.0,26.814,26.814,26.771,26.7925,23600.0
2012-09-04 10:25:00,37.32,37.34,37.3,37.3,19600.0,26.7925,26.8068,26.7781,26.7781,19600.0
2012-09-04 10:30:00,37.3,37.31,37.23,37.31,17600.0,26.7781,26.7853,26.7279,26.7853,17600.0
2012-09-04 10:35:00,37.3,37.4,37.29,37.4,22800.0,26.7781,26.8499,26.771,26.8499,22800.0
2012-09-04 10:40:00,37.4,37.4,37.34,37.37,15200.0,26.8499,26.8499,26.8068,26.8284,15200.0
2012-09-04 10:45:00,37.38,37.38,37.33,37.35,13900.0,26.8356,26.8356,26.7997,26.814,13900.0
2012-09-04 10:50:00,37.35,37.45,37.35,37.41,10800.0,26.814,26.8858,26.814,26.8571,10800.0
2012-09-04 10:55:00,37.41,37.42,37.33,37.4,46300.0,26.8571,26.8643,26.7997,26.8499,46300.0
2012-09-04 11:00:00,37.4,37.4,37.36,37.39,20300.0,26.8499,26.8499,26.8212,26.8427,20300.0
2012-09-04 11:05:00,37.39,37.4,37.36,37.39,17700.0,26.8427,26.8499,26.8212,26.8427,17700.0
2012-09-04 11:10:00,37.39,37.39,37.37,37.37,12700.0,26.8427,26.8427,26.8284,26.8284,12700.0
2012-09-04 11:15:00,37.38,37.39,37.35,37.39,16200.0,26.8356,26.8427,26.814,26.8427,16200.0
2012-09-04 11:20:00,37.39,37.4,37.37,37.39,17800.0,26.8427,26.8499,26.8284,26.8427,17800.0
2012-09-04 11:25:00,37.39,37.39,37.37,37.39,15000.0,26.8427,26.8427,26.8284,26.8427,15000.0
2012-09-04 11:30:00,37.38,37.4,37.38,37.39,13300.0,26.8356,26.8499,26.8356,26.8427,13300.0
2012-09-04 11:35:00,37.39,37.39,37.37,37.39,19400.0,26.8427,26.8427,26.8284,26.8427,19400.0
2012-09-04 11:40:00,37.39,37.39,37.37,37.38,12700.0,26.8427,26.8427,26.8284,26.8356,12700.0
2012-09-04 11:45:00,37.38,37.4,37.36,37.36,14700.0,26.8356,26.8499,26.8212,26.8212,14700.0
2012-09-04 11:50:00,37.36,37.37,37.32,37.32,18500.0,26.8212,26.8284,26.7925,26.7925,18500.0
2012-09-04 11:55:00,37.33,37.38,37.33,37.37,11400.0,26.7997,26.8356,26.7997,26.8284,11400.0
2012-09-04 12:00:00,37.37,37.37,37.32,37.32,18400.0,26.8284,26.8284,26.7925,26.7925,18400.0
2012-09-04 12:05:00,37.32,37.33,37.32,37.33,4700.0,26.7925,26.7997,26.7925,26.7997,4700.0
2012-09-04 12:10:00,37.33,37.33,37.32,37.33,12100.0,26.7997,26.7997,26.7925,26.7997,12100.0
2012-09-04 12:15:00,37.32,37.33,37.31,37.31,7600.0,26.7925,26.7997,26.7853,26.7853,7600.0
2012-09-04 12:20:00,37.32,37.35,37.32,37.34,15200.0,26.7925,26.814,26.7925,26.8068,15200.0
2012-09-04 12:25:00,37.33,37.37,37.33,37.37,19300.0,26.7997,26.8284,26.7997,26.8284,19300.0
2012-09-04 12:30:00,37.36,37.37,37.34,37.34,13600.0,26.8212,26.8284,26.8068,26.8068,13600.0
2012-09-04 12:35:00,37.35,37.35,37.33,37.34,18600.0,26.814,26.814,26.7997,26.8068,18600.0
2012-09-04 12:40:00,37.34,37.35,37.34,37.34,11000.0,26.8068,26.814,26.8068,26.8068,11000.0
2012-09-04 12:45:00,37.34,37.35,37.33,37.34,10700.0,26.8068,26.814,26.7997,26.8068,10700.0
2012-09-04 12:50:00,37.33,37.34,37.29,37.29,21400.0,26.7997,26.8068,26.771,26.771,21400.0
2012-09-04 12:55:00,37.29,37.31,37.29,37.31,20400.0,26.771,26.7853,26.771,26.7853,20400.0
2012-09-04 13:00:00,37.3,37.31,37.29,37.3,9800.0,26.7781,26.7853,26.771,26.7781,9800.0
2012-09-04 13:05:00,37.29,37.3,37.28,37.29,14600.0,26.771,26.7781,26.7638,26.771,14600.0
2012-09-04 13:10:00,37.29,37.3,37.28,37.3,6500.0,26.771,26.7781,26.7638,26.7781,6500.0
2012-09-04 13:15:00,37.29,37.32,37.29,37.32,19300.0,26.771,26.7925,26.771,26.7925,19300.0
2012-09-04 13:20:00,37.32,37.33,37.31,37.32,20900.0,26.7925,26.7997,26.7853,26.7925,20900.0
2012-09-04 13:25:00,37.31,37.32,37.29,37.29,33200.0,26.7853,26.7925,26.771,26.771,33200.0
2012-09-04 13:30:00,37.3,37.31,37.27,37.28,21400.0,26.7781,26.7853,26.7566,26.7638,21400.0
2012-09-04 13:35:00,37.27,37.29,37.27,37.28,13200.0,26.7566,26.771,26.7566,26.7638,13200.0
2012-09-04 13:40:00,37.29,37.29,37.27,37.28,7900.0,26.771,26.771,26.7566,26.7638,7900.0
2012-09-04 13:45:00,37.28,37.29,37.27,37.29,12500.0,26.7638,26.771,26.7566,26.771,12500.0
2012-09-04 13:50:00,37.28,37.29,37.26,37.29,17100.0,26.7638,26.771,26.7494,26.771,17100.0
2012-09-04 13:55:00,37.28,37.29,37.27,37.27,13600.0,26.7638,26.771,26.7566,26.7566,13600.0
2012-09-04 14:00:00,37.28,37.28,37.26,37.27,16700.0,26.7638,26.7638,26.7494,26.7566,16700.0
2012-09-04 14:05:00,37.27,37.35,37.26,37.34,28400.0,26.7566,26.814,26.7494,26.8068,28400.0
2012-09-04 14:10:00,37.35,37.35,37.31,37.31,47200.0,26.814,26.814,26.7853,26.7853,47200.0
2012-09-04 14:15:00,37.31,37.32,37.27,37.31,30000.0,26.7853,26.7925,26.7566,26.7853,30000.0
2012-09-04 14:20:00,37.31,37.36,37.28,37.3,27000.0,26.7853,26.8212,26.7638,26.7781,27000.0
2012-09-04 14:25:00,37.29,37.35,37.29,37.32,34600.0,26.771,26.814,26.771,26.7925,34600.0
2012-09-04 14:30:00,37.31,37.35,37.29,37.3,87100.0,26.7853,26.814,26.771,26.7781,87100.0
2012-09-04 14:35:00,37.3,37.33,37.27,37.29,173200.0,26.7781,26.7997,26.7566,26.771,173200.0
2012-09-04 14:40:00,37.29,37.31,37.28,37.3,79200.0,26.771,26.7853,26.7638,26.7781,79200.0
2012-09-04 14:45:00,37.3,37.3,37.29,37.3,31600.0,26.7781,26.7781,26.771,26.7781,31600.0
2012-09-04 14:50:00,37.3,37.3,37.24,37.25,47400.0,26.7781,26.7781,26.7351,26.7422,47400.0
2012-09-04 14:55:00,37.24,37.26,37.22,37.23,42100.0,26.7351,26.7494,26.7207,26.7279,42100.0
2012-09-04 15:00:00,37.24,37.24,37.2,37.21,54000.0,26.7351,26.7351,26.7063,26.7135,54000.0
2012-09-04 15:05:00,37.21,37.22,37.19,37.22,64200.0,26.7135,26.7207,26.6992,26.7207,64200.0
2012-09-04 15:10:00,37.22,37.26,37.22,37.24,31300.0,26.7207,26.7494,26.7207,26.7351,31300.0
2012-09-04 15:15:00,37.23,37.3,37.23,37.29,47400.0,26.7279,26.7781,26.7279,26.771,47400.0
2012-09-04 15:20:00,37.29,37.3,37.28,37.28,41600.0,26.771,26.7781,26.7638,26.7638,41600.0
2012-09-04 15:25:00,37.28,37.3,37.28,37.3,54300.0,26.7638,26.7781,26.7638,26.7781,54300.0
2012-09-04 15:30:00,37.3,37.31,37.26,37.26,47800.0,26.7781,26.7853,26.7494,26.7494,47800.0
2012-09-04 15:35:00,37.26,37.27,37.21,37.21,38300.0,26.7494,26.7566,26.7135,26.7135,38300.0
2012-09-04 15:40:00,37.21,37.23,37.19,37.21,43700.0,26.7135,26.7279,26.6992,26.7135,43700.0
2012-09-04 15:45:00,37.21,37.26,37.19,37.23,124700.0,26.7135,26.7494,26.6992,26.7279,124700.0
2012-09-04 15:50:00,37.24,37.24,37.2,37.2,82400.0,26.7351,26.7351,26.7063,26.7063,82400.0
2012-09-04 15:55:00,37.2,37.23,37.08,37.14,506400.0,26.7063,26.7279,26.6202,26.6633,506400.0
2012-09-05 09:30:00,37.16,37.24,36.97,36.98,116300.0,26.6776,26.7351,26.5412,26.5484,116300.0
2012-09-05 09:35:00,37.0,37.11,36.99,37.04,41300.0,26.5628,26.6417,26.5556,26.5915,41300.0
2012-09-05 09:40:00,37.03,37.04,36.97,37.01,44300.0,26.5843,26.5915,26.5412,26.5699,44300.0
2012-09-05 09:45:00,37.0,37.01,36.94,36.95,65300.0,26.5628,26.5699,26.5197,26.5269,65300.0
2012-09-05 09:50:00,36.95,37.06,36.94,37.04,58200.0,26.5269,26.6058,26.5197,26.5915,58200.0
2012-09-05 09:55:00,37.03,37.04,36.97,37.01,134700.0,26.5843,26.5915,26.5412,26.5699,134700.0
2012-09-05 10:00:00,37.01,37.07,36.95,36.95,60000.0,26.5699,26.613,26.5269,26.5269,60000.0
2012-09-05 10:05:00,36.96,37.05,36.93,36.98,79300.0,26.534,26.5987,26.5125,26.5484,79300.0
2012-09-05 10:10:00,36.99,37.03,36.86,36.98,94300.0,26.5556,26.5843,26.4622,26.5484,94300.0
2012-09-05 10:15:00,36.99,37.02,36.94,36.94,31600.0,26.5556,26.5771,26.5197,26.5197,31600.0
2012-09-05 10:20:00,36.94,37.02,36.93,36.93,41800.0,26.5197,26.5771,26.5125,26.5125,41800.0
2012-09-05 10:25:00,36.93,37.02,36.93,37.01,47600.0,26.5125,26.5771,26.5125,26.5699,47600.0
2012-09-05 10:30:00,37.01,37.03,36.97,36.97,61400.0,26.5699,26.5843,26.5412,26.5412,61400.0
2012-09-05 10:35:00,36.97,37.02,36.97,37.01,22300.0,26.5412,26.5771,26.5412,26.5699,22300.0
2012-09-05 10:40:00,37.01,37.01,36.99,36.99,15400.0,26.5699,26.5699,26.5556,26.5556,15400.0
2012-09-05 10:45:00,37.0,37.0,36.91,36.93,28000.0,26.5628,26.5628,26.4981,26.5125,28000.0
2012-09-05 10:50:00,36.94,36.95,36.9,36.95,21300.0,26.5197,26.5269,26.491,26.5269,21300.0
2012-09-05 10:55:00,36.96,36.98,36.9,36.92,35300.0,26.534,26.5484,26.491,26.5053,35300.0
2012-09-05 11:00:00,36.91,37.0,36.9,37.0,38000.0,26.4981,26.5628,26.491,26.5628,38000.0
2012-09-05 11:05:00,36.99,37.01,36.99,37.0,133600.0,26.5556,26.5699,26.5556,26.5628,133600.0
2012-09-05 11:10:00,37.01,37.03,37.0,37.01,103300.0,26.5699,26.5843,26.5628,26.5699,103300.0
2012-09-05 11:15:00,37.02,37.02,36.95,37.01,22600.0,26.5771,26.5771,26.5269,26.5699,22600.0
2012-09-05 11:20:00,37.01,37.01,36.99,37.01,21300.0,26.5699,26.5699,26.5556,26.5699,21300.0
2012-09-05 11:25:00,37.01,37.02,37.0,37.01,55000.0,26.5699,26.5771,26.5628,26.5699,55000.0
2012-09-05 11:30:00,37.0,37.02,37.0,37.02,21600.0,26.5628,26.5771,26.5628,26.5771,21600.0
2012-09-05 11:35:00,37.01,37.02,37.01,37.02,25400.0,26.5699,26.5771,26.5699,26.5771,25400.0
2012-09-05 11:40:00,37.02,37.02,36.98,37.01,18700.0,26.5771,26.5771,26.5484,26.5699,18700.0
2012-09-05 11:45:00,37.0,37.01,36.98,37.01,63000.0,26.5628,26.5699,26.5484,26.5699,63000.0
2012-09-05 11:50:00,37.01,37.01,36.98,37.0,27400.0,26.5699,26.5699,26.5484,26.5628,27400.0
2012-09-05 11:55:00,37.0,37.0,36.96,36.97,19000.0,26.5628,26.5628,26.534,26.5412,19000.0
2012-09-05 12:00:00,36.98,37.01,36.97,37.01,8200.0,26.5484,26.5699,26.5412,26.5699,8200.0
2012-09-05 12:05:00,37.0,37.01,37.0,37.01,40800.0,26.5628,26.5699,26.5628,26.5699,40800.0
2012-09-05 12:10:00,37.01,37.01,37.0,37.01,40600.0,26.5699,26.5699,26.5628,26.5699,40600.0
2012-09-05 12:15:00,37.01,37.01,36.98,37.0,17500.0,26.5699,26.5699,26.5484,26.5628,17500.0
2012-09-05 12:20:00,37.0,37.01,36.99,37.0,10100.0,26.5628,26.5699,26.5556,26.5628,10100.0
2012-09-05 12:25:00,37.01,37.02,37.0,37.01,43000.0,26.5699,26.5771,26.5628,26.5699,43000.0
2012-09-05 12:30:00,37.01,37.01,37.0,37.01,18000.0,26.5699,26.5699,26.5628,26.5699,18000.0
2012-09-05 12:35:00,37.01,37.01,36.99,37.0,11000.0,26.5699,26.5699,26.5556,26.5628,11000.0
2012-09-05 12:40:00,37.0,37.01,37.0,37.01,7700.0,26.5628,26.5699,26.5628,26.5699,7700.0
2012-09-05 12:45:00,37.01,37.01,37.0,37.0,7400.0,26.5699,26.5699,26.5628,26.5628,7400.0
2012-09-05 12:50:00,37.01,37.01,36.99,37.0,18000.0,26.5699,26.5699,26.5556,26.5628,18000.0
2012-09-05 12:55:00,37.01,37.01,37.0,37.01,24500.0,26.5699,26.5699,26.5628,26.5699,24500.0
2012-09-05 13:00:00,37.01,37.01,37.01,37.01,900.0,26.5699,26.5699,26.5699,26.5699,900.0
2012-09-05 13:05:00,37.0,37.01,36.98,36.98,21300.0,26.5628,26.5699,26.5484,26.5484,21300.0
2012-09-05 13:10:00,36.99,37.01,36.98,37.0,32400.0,26.5556,26.5699,26.5484,26.5628,32400.0
2012-09-05 13:15:00,37.0,37.01,37.0,37.0,7500.0,26.5628,26.5699,26.5628,26.5628,7500.0
2012-09-05 13:20:00,37.0,37.0,36.99,37.0,16000.0,26.5628,26.5628,26.5556,26.5628,16000.0
2012-09-05 13:25:00,37.0,37.0,36.99,37.0,10200.0,26.5628,26.5628,26.5556,26.5628,10200.0
2012-09-05 13:30:00,37.0,37.0,36.93,36.94,15800.0,26.5628,26.5628,26.5125,26.5197,15800.0
2012-09-05 13:35:00,36.93,36.95,36.92,36.94,15100.0,26.5125,26.5269,26.5053,26.5197,15100.0
2012-09-05 13:40:00,36.94,36.95,36.93,36.93,7500.0,26.5197,26.5269,26.5125,26.5125,7500.0
2012-09-05 13:45:00,36.92,36.95,36.9,36.95,32900.0,26.5053,26.5269,26.491,26.5269,32900.0
2012-09-05 13:50:00,36.94,36.95,36.94,36.94,5200.0,26.5197,26.5269,26.5197,26.5197,5200.0
2012-09-05 13:55:00,36.95,36.99,36.94,36.99,8600.0,26.5269,26.5556,26.5197,26.5556,8600.0
2012-09-05 14:00:00,36.99,37.0,36.98,36.99,12900.0,26.5556,26.5628,26.5484,26.5556,12900.0
2012-09-05 14:05:00,37.0,37.02,37.0,37.0,20100.0,26.5628,26.5771,26.5628,26.5628,20100.0
2012-09-05 14:10:00,37.01,37.01,36.97,36.99,23500.0,26.5699,26.5699,26.5412,26.5556,23500.0
2012-09-05 14:15:00,36.99,37.0,36.98,36.99,15900.0,26.5556,26.5628,26.5484,26.5556,15900.0
2012-09-05 14:20:00,37.0,37.01,36.99,37.01,29800.0,26.5628,26.5699,26.5556,26.5699,29800.0
2012-09-05 14:25:00,37.01,37.01,37.0,37.0,15700.0,26.5699,26.5699,26.5628,26.5628,15700.0
2012-09-05 14:30:00,37.0,37.01,37.0,37.0,34400.0,26.5628,26.5699,26.5628,26.5628,34400.0
2012-09-05 14:35:00,37.01,37.01,36.99,36.99,101200.0,26.5699,26.5699,26.5556,26.5556,101200.0
2012-09-05 14:40:00,36.99,36.99,36.96,36.98,15200.0,26.5556,26.5556,26.534,26.5484,15200.0
2012-09-05 14:45:00,36.98,36.99,36.97,36.99,5500.0,26.5484,26.5556,26.5412,26.5556,5500.0
2012-09-05 14:50:00,36.99,37.01,36.99,37.0,16000.0,26.5556,26.5699,26.5556,26.5628,16000.0
2012-09-05 14:55:00,37.01,37.01,37.0,37.0,22300.0,26.5699,26.5699,26.5628,26.5628,22300.0
2012-09-05 15:00:00,37.01,37.01,36.99,37.0,21900.0,26.5699,26.5699,26.5556,26.5628,21900.0
2012-09-05 15:05:00,37.0,37.01,36.98,37.01,25800.0,26.5628,26.5699,26.5484,26.5699,25800.0
2012-09-05 15:10:00,37.0,37.01,37.0,37.0,35800.0,26.5628,26.5699,26.5628,26.5628,35800.0
2012-09-05 15:15:00,37.01,37.01,36.98,36.99,60300.0,26.5699,26.5699,26.5484,26.5556,60300.0
2012-09-05 15:20:00,36.99,36.99,36.97,36.98,37200.0,26.5556,26.5556,26.5412,26.5484,37200.0
2012-09-05 15:25:00,36.98,37.01,36.98,37.01,26800.0,26.5484,26.5699,26.5484,26.5699,26800.0
2012-09-05 15:30:00,37.01,37.03,36.99,37.03,96600.0,26.5699,26.5843,26.5556,26.5843,96600.0
2012-09-05 15:35:00,37.03,37.04,37.0,37.04,67200.0,26.5843,26.5915,26.5628,26.5915,67200.0
2012-09-05 15:40:00,37.04,37.08,37.03,37.04,51300.0,26.5915,26.6202,26.5843,26.5915,51300.0
2012-09-05 15:45:00,37.05,37.06,36.98,36.99,89700.0,26.5987,26.6058,26.5484,26.5556,89700.0
2012-09-05 15:50:00,36.98,37.01,36.98,36.99,55600.0,26.5484,26.5699,26.5484,26.5556,55600.0
2012-09-05 15:55:00,36.99,37.01,36.98,36.99,140000.0,26.5556,26.5699,26.5484,26.5556,140000.0
2012-09-06 09:30:00,37.24,37.53,37.24,37.35,62400.0,26.7351,26.9432,26.7351,26.814,62400.0
2012-09-06 09:35:00,37.3,37.41,37.25,37.37,51500.0,26.7781,26.8571,26.7422,26.8284,51500.0
2012-09-06 09:40:00,37.38,37.41,37.23,37.3,59700.0,26.8356,26.8571,26.7279,26.7781,59700.0
2012-09-06 09:45:00,37.29,37.33,37.2,37.23,24700.0,26.771,26.7997,26.7063,26.7279,24700.0
2012-09-06 09:50:00,37.22,37.3,37.22,37.29,24400.0,26.7207,26.7781,26.7207,26.771,24400.0
2012-09-06 09:55:00,37.26,37.4,37.26,37.38,30100.0,26.7494,26.8499,26.7494,26.8356,30100.0
2012-09-06 10:00:00,37.39,37.52,37.38,37.46,58900.0,26.8427,26.9361,26.8356,26.893,58900.0
2012-09-06 10:05:00,37.46,37.47,37.34,37.34,29900.0,26.893,26.9002,26.8068,26.8068,29900.0
2012-09-06 10:10:00,37.34,37.46,37.33,37.44,33600.0,26.8068,26.893,26.7997,26.8786,33600.0
2012-09-06 10:15:00,37.44,37.51,37.43,37.46,40700.0,26.8786,26.9289,26.8715,26.893,40700.0
2012-09-06 10:20:00,37.45,37.62,37.45,37.61,47800.0,26.8858,27.0079,26.8858,27.0007,47800.0
2012-09-06 10:25:00,37.58,37.65,37.56,37.63,19600.0,26.9791,27.0294,26.9648,27.015,19600.0
2012-09-06 10:30:00,37.64,37.69,37.61,37.68,52600.0,27.0222,27.0581,27.0007,27.0509,52600.0
2012-09-06 10:35:00,37.68,37.76,37.66,37.74,41800.0,27.0509,27.1084,27.0366,27.094,41800.0
2012-09-06 10:40:00,37.72,37.74,37.62,37.62,47700.0,27.0797,27.094,27.0079,27.0079,47700.0
2012-09-06 10:45:00,37.62,37.69,37.62,37.67,54600.0,27.0079,27.0581,27.0079,27.0438,54600.0
2012-09-06 10:50:00,37.67,37.74,37.66,37.73,38200.0,27.0438,27.094,27.0366,27.0868,38200.0
2012-09-06 10:55:00,37.74,37.81,37.73,37.8,36100.0,27.094,27.1443,27.0868,27.1371,36100.0
2012-09-06 11:00:00,37.8,37.85,37.79,37.8,19700.0,27.1371,27.173,27.1299,27.1371,19700.0
2012-09-06 11:05:00,37.78,37.84,37.78,37.83,20800.0,27.1227,27.1658,27.1227,27.1586,20800.0
2012-09-06 11:10:00,37.83,37.84,37.78,37.79,26200.0,27.1586,27.1658,27.1227,27.1299,26200.0
2012-09-06 11:15:00,37.79,37.79,37.74,37.75,18900.0,27.1299,27.1299,27.094,27.1012,18900.0
2012-09-06 11:20:00,37.75,37.8,37.74,37.77,30800.0,27.1012,27.1371,27.094,27.1155,30800.0
2012-09-06 11:25:00,37.76,37.79,37.75,37.76,20600.0,27.1084,27.1299,27.1012,27.1084,20600.0
2012-09-06 11:30:00,37.77,37.83,37.76,37.83,21100.0,27.1155,27.1586,27.1084,27.1586,21100.0
2012-09-06 11:35:00,37.84,37.89,37.84,37.89,14400.0,27.1658,27.2017,27.1658,27.2017,14400.0
2012-09-06 11:40:00,37.9,37.94,37.88,37.91,22400.0,27.2089,27.2376,27.1945,27.2161,22400.0
2012-09-06 11:45:00,37.91,37.92,37.85,37.87,15200.0,27.2161,27.2232,27.173,27.1873,15200.0
2012-09-06 11:50:00,37.87,37.95,37.87,37.91,34200.0,27.1873,27.2448,27.1873,27.2161,34200.0
2012-09-06 11:55:00,37.91,37.98,37.91,37.93,23600.0,27.2161,27.2663,27.2161,27.2304,23600.0
2012-09-06 12:00:00,37.93,37.97,37.89,37.93,23800.0,27.2304,27.2591,27.2017,27.2304,23800.0
2012-09-06 12:05:00,37.93,37.95,37.91,37.92,11700.0,27.2304,27.2448,27.2161,27.2232,11700.0
2012-09-06 12:10:00,37.92,37.98,37.91,37.97,8900.0,27.2232,27.2663,27.2161,27.2591,8900.0
2012-09-06 12:15:00,37.96,37.99,37.95,37.96,18300.0,27.252,27.2735,27.2448,27.252,18300.0
2012-09-06 12:20:00,37.96,38.0,37.94,37.98,18800.0,27.252,27.2807,27.2376,27.2663,18800.0
2012-09-06 12:25:00,37.97,38.0,37.96,37.98,21100.0,27.2591,27.2807,27.252,27.2663,21100.0
2012-09-06 12:30:00,37.98,38.01,37.97,38.01,31700.0,27.2663,27.2878,27.2591,27.2878,31700.0
2012-09-06 12:35:00,38.0,38.05,38.0,38.04,13000.0,27.2807,27.3166,27.2807,27.3094,13000.0
2012-09-06 12:40:00,38.05,38.06,38.02,38.02,35600.0,27.3166,27.3237,27.295,27.295,35600.0
2012-09-06 12:45:00,38.03,38.04,38.02,38.02,20800.0,27.3022,27.3094,27.295,27.295,20800.0
2012-09-06 12:50:00,38.02,38.07,38.01,38.05,18300.0,27.295,27.3309,27.2878,27.3166,18300.0
2012-09-06 12:55:00,38.05,38.07,38.04,38.06,10200.0,27.3166,27.3309,27.3094,27.3237,10200.0
2012-09-06 13:00:00,38.05,38.06,38.04,38.06,10000.0,27.3166,27.3237,27.3094,27.3237,10000.0
2012-09-06 13:05:00,38.06,38.07,38.04,38.05,24200.0,27.3237,27.3309,27.3094,27.3166,24200.0
2012-09-06 13:10:00,38.04,38.09,38.04,38.04,30300.0,27.3094,27.3453,27.3094,27.3094,30300.0
2012-09-06 13:15:00,38.04,38.04,37.99,37.99,11800.0,27.3094,27.3094,27.2735,27.2735,11800.0
2012-09-06 13:20:00,37.99,37.99,37.95,37.97,90500.0,27.2735,27.2735,27.2448,27.2591,90500.0
2012-09-06 13:25:00,37.97,38.01,37.97,37.98,73100.0,27.2591,27.2878,27.2591,27.2663,73100.0
2012-09-06 13:30:00,37.98,38.0,37.98,37.99,35800.0,27.2663,27.2807,27.2663,27.2735,35800.0
2012-09-06 13:35:00,38.0,38.05,38.0,38.04,38000.0,27.2807,27.3166,27.2807,27.3094,38000.0
2012-09-06 13:40:00,38.04,38.06,38.03,38.05,13400.0,27.3094,27.3237,27.3022,27.3166,13400.0
2012-09-06 13:45:00,38.05,38.06,38.02,38.02,50300.0,27.3166,27.3237,27.295,27.295,50300.0
2012-09-06 13:50:00,38.02,38.05,38.02,38.02,24000.0,27.295,27.3166,27.295,27.295,24000.0
2012-09-06 13:55:00,38.02,38.02,38.0,38.01,10300.0,27.295,27.295,27.2807,27.2878,10300.0
2012-09-06 14:00:00,38.01,38.05,38.0,38.04,16300.0,27.2878,27.3166,27.2807,27.3094,16300.0
2012-09-06 14:05:00,38.04,38.04,37.99,38.0,58900.0,27.3094,27.3094,27.2735,27.2807,58900.0
2012-09-06 14:10:00,38.0,38.04,37.99,38.04,24300.0,27.2807,27.3094,27.2735,27.3094,24300.0
2012-09-06 14:15:00,38.03,38.06,38.0,38.02,23500.0,27.3022,27.3237,27.2807,27.295,23500.0
2012-09-06 14:20:00,38.01,38.03,38.01,38.02,19700.0,27.2878,27.3022,27.2878,27.295,19700.0
2012-09-06 14:25:00,38.02,38.02,37.98,37.99,34800.0,27.295,27.295,27.2663,27.2735,34800.0
2012-09-06 14:30:00,37.99,38.06,37.98,38.04,22000.0,27.2735,27.3237,27.2663,27.3094,22000.0
2012-09-06 14:35:00,38.03,38.05,38.02,38.02,12900.0,27.3022,27.3166,27.295,27.295,12900.0
2012-09-06 14:40:00,38.02,38.05,38.0,38.05,8900.0,27.295,27.3166,27.2807,27.3166,8900.0
2012-09-06 14:45:00,38.05,38.05,38.02,38.05,11600.0,27.3166,27.3166,27.295,27.3166,11600.0
2012-09-06 14:50:00,38.05,38.08,38.04,38.08,13500.0,27.3166,27.3381,27.3094,27.3381,13500.0
2012-09-06 14:55:00,38.08,38.08,38.03,38.05,12600.0,27.3381,27.3381,27.3022,27.3166,12600.0
2012-09-06 15:00:00,38.04,38.05,38.0,38.01,13000.0,27.3094,27.3166,27.2807,27.2878,13000.0
2012-09-06 15:05:00,38.02,38.03,37.98,37.98,19200.0,27.295,27.3022,27.2663,27.2663,19200.0
2012-09-06 15:10:00,37.98,38.0,37.96,37.97,13700.0,27.2663,27.2807,27.252,27.2591,13700.0
2012-09-06 15:15:00,37.97,38.04,37.96,38.01,22200.0,27.2591,27.3094,27.252,27.2878,22200.0
2012-09-06 15:20:00,38.01,38.03,38.0,38.01,16500.0,27.2878,27.3022,27.2807,27.2878,16500.0
2012-09-06 15:25:00,38.01,38.04,38.01,38.04,20900.0,27.2878,27.3094,27.2878,27.3094,20900.0
2012-09-06 15:30:00,38.03,38.12,38.03,38.08,39000.0,27.3022,27.3668,27.3022,27.3381,39000.0
2012-09-06 15:35:00,38.09,38.14,38.08,38.12,29900.0,27.3453,27.3812,27.3381,27.3668,29900.0
2012-09-06 15:40:00,38.12,38.16,38.11,38.11,39700.0,27.3668,27.3955,27.3596,27.3596,39700.0
2012-09-06 15:45:00,38.11,38.12,38.08,38.1,57200.0,27.3596,27.3668,27.3381,27.3525,57200.0
2012-09-06 15:50:00,38.1,38.12,38.07,38.09,66300.0,27.3525,27.3668,27.3309,27.3453,66300.0
2012-09-06 15:55:00,38.08,38.12,38.07,38.09,187000.0,27.3381,27.3668,27.3309,27.3453,187000.0
2012-09-07 09:30:00,38.48,38.79,38.37,38.73,84200.0,27.6253,27.8478,27.5463,27.8047,84200.0
2012-09-07 09:35:00,38.76,39.15,38.76,39.09,101900.0,27.8263,28.1063,27.8263,28.0632,101900.0
2012-09-07 09:40:00,39.07,39.1,39.0,39.01,67400.0,28.0488,28.0704,27.9986,28.0058,67400.0
2012-09-07 09:45:00,39.0,39.06,38.97,38.97,32800.0,27.9986,28.0417,27.977,27.977,32800.0
2012-09-07 09:50:00,38.97,38.97,38.75,38.86,41900.0,27.977,27.977,27.8191,27.8981,41900.0
2012-09-07 09:55:00,38.86,38.87,38.77,38.83,36100.0,27.8981,27.9053,27.8335,27.8765,36100.0
2012-09-07 10:00:00,38.83,38.9,38.78,38.87,38400.0,27.8765,27.9268,27.8406,27.9053,38400.0
2012-09-07 10:05:00,38.87,38.94,38.86,38.94,31100.0,27.9053,27.9555,27.8981,27.9555,31100.0
2012-09-07 10:10:00,38.93,38.99,38.9,38.92,52700.0,27.9483,27.9914,27.9268,27.9411,52700.0
2012-09-07 10:15:00,38.93,38.97,38.91,38.95,28800.0,27.9483,27.977,27.934,27.9627,28800.0
2012-09-07 10:20:00,38.95,39.02,38.95,39.0,24000.0,27.9627,28.0129,27.9627,27.9986,24000.0
2012-09-07 10:25:00,38.99,39.07,38.99,39.05,30100.0,27.9914,28.0488,27.9914,28.0345,30100.0
2012-09-07 10:30:00,39.04,39.06,38.95,39.02,21400.0,28.0273,28.0417,27.9627,28.0129,21400.0
2012-09-07 10:35:00,39.02,39.08,39.01,39.02,17500.0,28.0129,28.056,28.0058,28.0129,17500.0
2012-09-07 10:40:00,39.02,39.09,39.02,39.06,30200.0,28.0129,28.0632,28.0129,28.0417,30200.0
2012-09-07 10:45:00,39.07,39.11,39.07,39.08,27700.0,28.0488,28.0776,28.0488,28.056,27700.0
2012-09-07 10:50:00,39.1,39.15,39.1,39.14,23600.0,28.0704,28.1063,28.0704,28.0991,23600.0
2012-09-07 10:55:00,39.14,39.23,39.14,39.22,34800.0,28.0991,28.1637,28.0991,28.1565,34800.0
2012-09-07 11:00:00,39.21,39.21,39.1,39.18,23100.0,28.1493,28.1493,28.0704,28.1278,23100.0
2012-09-07 11:05:00,39.17,39.21,39.1,39.16,47300.0,28.1206,28.1493,28.0704,28.1134,47300.0
2012-09-07 11:10:00,39.17,39.19,39.13,39.17,15500.0,28.1206,28.135,28.0919,28.1206,15500.0
2012-09-07 11:15:00,39.17,39.17,39.05,39.05,15200.0,28.1206,28.1206,28.0345,28.0345,15200.0
2012-09-07 11:20:00,39.05,39.08,39.05,39.06,12700.0,28.0345,28.056,28.0345,28.0417,12700.0
2012-09-07 11:25:00,39.06,39.06,39.01,39.02,14600.0,28.0417,28.0417,28.0058,28.0129,14600.0
2012-09-07 11:30:00,39.02,39.07,39.01,39.02,12000.0,28.0129,28.0488,28.0058,28.0129,12000.0
2012-09-07 11:35:00,39.01,39.01,38.95,38.98,15200.0,28.0058,28.0058,27.9627,27.9842,15200.0
2012-09-07 11:40:00,38.97,39.02,38.97,39.01,12600.0,27.977,28.0129,27.977,28.0058,12600.0
2012-09-07 11:45:00,39.0,39.09,39.0,39.07,12300.0,27.9986,28.0632,27.9986,28.0488,12300.0
2012-09-07 11:50:00,39.08,39.11,39.08,39.11,8300.0,28.056,28.0776,28.056,28.0776,8300.0
2012-09-07 11:55:00,39.1,39.2,39.1,39.17,28000.0,28.0704,28.1422,28.0704,28.1206,28000.0
2012-09-07 12:00:00,39.17,39.18,39.16,39.18,12600.0,28.1206,28.1278,28.1134,28.1278,12600.0
2012-09-07 12:05:00,39.2,39.24,39.19,39.24,39500.0,28.1422,28.1709,28.135,28.1709,39500.0
2012-09-07 12:10:00,39.23,39.25,39.23,39.25,18000.0,28.1637,28.1781,28.1637,28.1781,18000.0
2012-09-07 12:15:00,39.25,39.29,39.23,39.26,29100.0,28.1781,28.2068,28.1637,28.1852,29100.0
2012-09-07 12:20:00,39.27,39.28,39.26,39.27,13300.0,28.1924,28.1996,28.1852,28.1924,13300.0
2012-09-07 12:25:00,39.28,39.29,39.27,39.28,20700.0,28.1996,28.2068,28.1924,28.1996,20700.0
2012-09-07 12:30:00,39.28,39.32,39.27,39.32,14000.0,28.1996,28.2283,28.1924,28.2283,14000.0
2012-09-07 12:35:00,39.31,39.34,39.31,39.34,11200.0,28.2211,28.2427,28.2211,28.2427,11200.0
2012-09-07 12:40:00,39.34,39.42,39.33,39.42,20800.0,28.2427,28.3001,28.2355,28.3001,20800.0
2012-09-07 12:45:00,39.42,39.47,39.42,39.46,10200.0,28.3001,28.336,28.3001,28.3288,10200.0
2012-09-07 12:50:00,39.47,39.53,39.45,39.51,40400.0,28.336,28.3791,28.3216,28.3647,40400.0
2012-09-07 12:55:00,39.52,39.52,39.41,39.41,50700.0,28.3719,28.3719,28.2929,28.2929,50700.0
2012-09-07 13:00:00,39.42,39.43,39.39,39.4,28100.0,28.3001,28.3073,28.2786,28.2857,28100.0
2012-09-07 13:05:00,39.39,39.42,39.36,39.37,37000.0,28.2786,28.3001,28.257,28.2642,37000.0
2012-09-07 13:10:00,39.38,39.39,39.35,39.39,29000.0,28.2714,28.2786,28.2498,28.2786,29000.0
2012-09-07 13:15:00,39.39,39.41,39.38,39.41,19000.0,28.2786,28.2929,28.2714,28.2929,19000.0
2012-09-07 13:20:00,39.4,39.41,39.39,39.39,4800.0,28.2857,28.2929,28.2786,28.2786,4800.0
2012-09-07 13:25:00,39.4,39.4,39.39,39.39,4900.0,28.2857,28.2857,28.2786,28.2786,4900.0
2012-09-07 13:30:00,39.39,39.4,39.39,39.4,7200.0,28.2786,28.2857,28.2786,28.2857,7200.0
2012-09-07 13:35:00,39.39,39.4,39.36,39.36,14200.0,28.2786,28.2857,28.257,28.257,14200.0
2012-09-07 13:40:00,39.36,39.37,39.31,39.32,11200.0,28.257,28.2642,28.2211,28.2283,11200.0
2012-09-07 13:45:00,39.32,39.32,39.29,39.31,12600.0,28.2283,28.2283,28.2068,28.2211,12600.0
2012-09-07 13:50:00,39.32,39.34,39.32,39.33,4300.0,28.2283,28.2427,28.2283,28.2355,4300.0
2012-09-07 13:55:00,39.33,39.34,39.29,39.3,13800.0,28.2355,28.2427,28.2068,28.214,13800.0
2012-09-07 14:00:00,39.3,39.33,39.3,39.32,10300.0,28.214,28.2355,28.214,28.2283,10300.0
2012-09-07 14:05:00,39.31,39.32,39.29,39.3,12200.0,28.2211,28.2283,28.2068,28.214,12200.0
2012-09-07 14:10:00,39.31,39.31,39.29,39.29,10300.0,28.2211,28.2211,28.2068,28.2068,10300.0
2012-09-07 14:15:00,39.3,39.34,39.29,39.34,16000.0,28.214,28.2427,28.2068,28.2427,16000.0
2012-09-07 14:20:00,39.35,39.37,39.34,39.37,17100.0,28.2498,28.2642,28.2427,28.2642,17100.0
2012-09-07 14:25:00,39.37,39.41,39.37,39.4,16100.0,28.2642,28.2929,28.2642,28.2857,16100.0
2012-09-07 14:30:00,39.4,39.42,39.39,39.42,28200.0,28.2857,28.3001,28.2786,28.3001,28200.0
2012-09-07 14:35:00,39.42,39.46,39.41,39.45,12500.0,28.3001,28.3288,28.2929,28.3216,12500.0
2012-09-07 14:40:00,39.46,39.46,39.41,39.42,25400.0,28.3288,28.3288,28.2929,28.3001,25400.0
2012-09-07 14:45:00,39.41,39.45,39.41,39.45,16300.0,28.2929,28.3216,28.2929,28.3216,16300.0
2012-09-07 14:50:00,39.44,39.5,39.44,39.49,16700.0,28.3145,28.3575,28.3145,28.3504,16700.0
2012-09-07 14:55:00,39.49,39.5,39.46,39.46,23300.0,28.3504,28.3575,28.3288,28.3288,23300.0
2012-09-07 15:00:00,39.45,39.47,39.45,39.46,18400.0,28.3216,28.336,28.3216,28.3288,18400.0
2012-09-07 15:05:00,39.46,39.47,39.43,39.43,16200.0,28.3288,28.336,28.3073,28.3073,16200.0
2012-09-07 15:10:00,39.43,39.44,39.41,39.43,68300.0,28.3073,28.3145,28.2929,28.3073,68300.0
2012-09-07 15:15:00,39.43,39.43,39.4,39.41,24400.0,28.3073,28.3073,28.2857,28.2929,24400.0
2012-09-07 15:20:00,39.41,39.43,39.41,39.43,25900.0,28.2929,28.3073,28.2929,28.3073,25900.0
2012-09-07 15:25:00,39.42,39.43,39.41,39.42,16400.0,28.3001,28.3073,28.2929,28.3001,16400.0
2012-09-07 15:30:00,39.41,39.42,39.38,39.38,41200.0,28.2929,28.3001,28.2714,28.2714,41200.0
2012-09-07 15:35:00,39.38,39.39,39.29,39.29,69900.0,28.2714,28.2786,28.2068,28.2068,69900.0
2012-09-07 15:40:00,39.3,39.31,39.28,39.31,58900.0,28.214,28.2211,28.1996,28.2211,58900.0
2012-09-07 15:45:00,39.31,39.44,39.28,39.44,89600.0,28.2211,28.3145,28.1996,28.3145,89600.0
2012-09-07 15:50:00,39.44,39.44,39.43,39.44,76700.0,28.3145,28.3145,28.3073,28.3145,76700.0
2012-09-07 15:55:00,39.44,39.44,39.39,39.4,233900.0,28.3145,28.3145,28.2786,28.2857,233900.0
2012-09-10 09:30:00,39.07,39.24,39.05,39.23,63000.0,28.0488,28.1709,28.0345,28.1637,63000.0
2012-09-10 09:35:00,39.24,39.35,39.15,39.17,69300.0,28.1709,28.2498,28.1063,28.1206,69300.0
2012-09-10 09:40:00,39.17,39.45,39.16,39.37,61200.0,28.1206,28.3216,28.1134,28.2642,61200.0
2012-09-10 09:45:00,39.36,39.51,39.36,39.44,54500.0,28.257,28.3647,28.257,28.3145,54500.0
2012-09-10 09:50:00,39.43,39.51,39.43,39.49,43300.0,28.3073,28.3647,28.3073,28.3504,43300.0
2012-09-10 09:55:00,39.49,39.51,39.43,39.47,53700.0,28.3504,28.3647,28.3073,28.336,53700.0
2012-09-10 10:00:00,39.48,39.5,39.47,39.5,77600.0,28.3432,28.3575,28.336,28.3575,77600.0
2012-09-10 10:05:00,39.49,39.51,39.46,39.47,74600.0,28.3504,28.3647,28.3288,28.336,74600.0
2012-09-10 10:10:00,39.48,39.5,39.41,39.41,35800.0,28.3432,28.3575,28.2929,28.2929,35800.0
2012-09-10 10:15:00,39.42,39.48,39.35,39.4,62200.0,28.3001,28.3432,28.2498,28.2857,62200.0
2012-09-10 10:20:00,39.4,39.45,39.38,39.44,47600.0,28.2857,28.3216,28.2714,28.3145,47600.0
2012-09-10 10:25:00,39.44,39.5,39.43,39.46,75900.0,28.3145,28.3575,28.3073,28.3288,75900.0
2012-09-10 10:30:00,39.46,39.5,39.45,39.48,25400.0,28.3288,28.3575,28.3216,28.3432,25400.0
2012-09-10 10:35:00,39.48,39.5,39.47,39.48,24000.0,28.3432,28.3575,28.336,28.3432,24000.0
2012-09-10 10:40:00,39.48,39.5,39.46,39.49,34100.0,28.3432,28.3575,28.3288,28.3504,34100.0
2012-09-10 10:45:00,39.49,39.5,39.43,39.45,28500.0,28.3504,28.3575,28.3073,28.3216,28500.0
2012-09-10 10:50:00,39.45,39.5,39.43,39.49,28300.0,28.3216,28.3575,28.3073,28.3504,28300.0
2012-09-10 10:55:00,39.48,39.5,39.43,39.43,55100.0,28.3432,28.3575,28.3073,28.3073,55100.0
2012-09-10 11:00:00,39.42,39.43,39.4,39.43,38100.0,28.3001,28.3073,28.2857,28.3073,38100.0
2012-09-10 11:05:00,39.43,39.44,39.39,39.44,29000.0,28.3073,28.3145,28.2786,28.3145,29000.0
2012-09-10 11:10:00,39.44,39.45,39.37,39.44,23700.0,28.3145,28.3216,28.2642,28.3145,23700.0
2012-09-10 11:15:00,39.44,39.45,39.38,39.39,32900.0,28.3145,28.3216,28.2714,28.2786,32900.0
2012-09-10 11:20:00,39.39,39.4,39.3,39.3,22800.0,28.2786,28.2857,28.214,28.214,22800.0
2012-09-10 11:25:00,39.31,39.37,39.3,39.37,22100.0,28.2211,28.2642,28.214,28.2642,22100.0
2012-09-10 11:30:00,39.37,39.44,39.37,39.44,21500.0,28.2642,28.3145,28.2642,28.3145,21500.0
2012-09-10 11:35:00,39.45,39.5,39.42,39.49,17400.0,28.3216,28.3575,28.3001,28.3504,17400.0
2012-09-10 11:40:00,39.49,39.51,39.48,39.48,28500.0,28.3504,28.3647,28.3432,28.3432,28500.0
2012-09-10 11:45:00,39.48,39.48,39.43,39.45,19300.0,28.3432,28.3432,28.3073,28.3216,19300.0
2012-09-10 11:50:00,39.46,39.48,39.45,39.48,10400.0,28.3288,28.3432,28.3216,28.3432,10400.0
2012-09-10 11:55:00,39.49,39.49,39.42,39.43,20400.0,28.3504,28.3504,28.3001,28.3073,20400.0
2012-09-10 12:00:00,39.43,39.46,39.39,39.39,14200.0,28.3073,28.3288,28.2786,28.2786,14200.0
2012-09-10 12:05:00,39.39,39.42,39.37,39.38,17500.0,28.2786,28.3001,28.2642,28.2714,17500.0
2012-09-10 12:10:00,39.37,39.41,39.36,39.41,14000.0,28.2642,28.2929,28.257,28.2929,14000.0
2012-09-10 12:15:00,39.41,39.44,39.38,39.38,11500.0,28.2929,28.3145,28.2714,28.2714,11500.0
2012-09-10 12:20:00,39.39,39.39,39.32,39.33,17600.0,28.2786,28.2786,28.2283,28.2355,17600.0
2012-09-10 12:25:00,39.34,39.39,39.34,39.38,8600.0,28.2427,28.2786,28.2427,28.2714,8600.0
2012-09-10 12:30:00,39.38,39.38,39.33,39.34,29000.0,28.2714,28.2714,28.2355,28.2427,29000.0
2012-09-10 12:35:00,39.35,39.4,39.34,39.37,16200.0,28.2498,28.2857,28.2427,28.2642,16200.0
2012-09-10 12:40:00,39.38,39.44,39.37,39.42,16800.0,28.2714,28.3145,28.2642,28.3001,16800.0
2012-09-10 12:45:00,39.42,39.44,39.41,39.44,9900.0,28.3001,28.3145,28.2929,28.3145,9900.0
2012-09-10 12:50:00,39.43,39.44,39.36,39.4,22700.0,28.3073,28.3145,28.257,28.2857,22700.0
2012-09-10 12:55:00,39.41,39.41,39.4,39.41,4800.0,28.2929,28.2929,28.2857,28.2929,4800.0
2012-09-10 13:00:00,39.4,39.41,39.38,39.38,6600.0,28.2857,28.2929,28.2714,28.2714,6600.0
2012-09-10 13:05:00,39.38,39.4,39.38,39.39,6800.0,28.2714,28.2857,28.2714,28.2786,6800.0
2012-09-10 13:10:00,39.39,39.45,39.38,39.45,16000.0,28.2786,28.3216,28.2714,28.3216,16000.0
2012-09-10 13:15:00,39.45,39.46,39.44,39.45,8000.0,28.3216,28.3288,28.3145,28.3216,8000.0
2012-09-10 13:20:00,39.44,39.46,39.44,39.45,10500.0,28.3145,28.3288,28.3145,28.3216,10500.0
2012-09-10 13:25:00,39.45,39.46,39.44,39.45,26600.0,28.3216,28.3288,28.3145,28.3216,26600.0
2012-09-10 13:30:00,39.45,39.45,39.43,39.44,11800.0,28.3216,28.3216,28.3073,28.3145,11800.0
2012-09-10 13:35:00,39.44,39.45,39.41,39.41,18900.0,28.3145,28.3216,28.2929,28.2929,18900.0
2012-09-10 13:40:00,39.41,39.41,39.31,39.31,15300.0,28.2929,28.2929,28.2211,28.2211,15300.0
2012-09-10 13:45:00,39.31,39.33,39.3,39.32,12200.0,28.2211,28.2355,28.214,28.2283,12200.0
2012-09-10 13:50:00,39.32,39.37,39.32,39.36,14700.0,28.2283,28.2642,28.2283,28.257,14700.0
2012-09-10 13:55:00,39.36,39.37,39.33,39.33,12300.0,28.257,28.2642,28.2355,28.2355,12300.0
2012-09-10 14:00:00,39.34,39.38,39.34,39.37,15100.0,28.2427,28.2714,28.2427,28.2642,15100.0
2012-09-10 14:05:00,39.37,39.39,39.35,39.35,15400.0,28.2642,28.2786,28.2498,28.2498,15400.0
2012-09-10 14:10:00,39.35,39.35,39.31,39.32,21400.0,28.2498,28.2498,28.2211,28.2283,21400.0
2012-09-10 14:15:00,39.33,39.35,39.32,39.33,13400.0,28.2355,28.2498,28.2283,28.2355,13400.0
2012-09-10 14:20:00,39.34,39.35,39.31,39.34,19400.0,28.2427,28.2498,28.2211,28.2427,19400.0
2012-09-10 14:25:00,39.33,39.36,39.32,39.33,10700.0,28.2355,28.257,28.2283,28.2355,10700.0
2012-09-10 14:30:00,39.33,39.4,39.33,39.4,24000.0,28.2355,28.2857,28.2355,28.2857,24000.0
2012-09-10 14:35:00,39.39,39.4,39.36,39.36,19100.0,28.2786,28.2857,28.257,28.257,19100.0
2012-09-10 14:40:00,39.37,39.38,39.31,39.33,24700.0,28.2642,28.2714,28.2211,28.2355,24700.0
2012-09-10 14:45:00,39.33,39.36,39.33,39.36,16100.0,28.2355,28.257,28.2355,28.257,16100.0
2012-09-10 14:50:00,39.35,39.35,39.29,39.32,24900.0,28.2498,28.2498,28.2068,28.2283,24900.0
2012-09-10 14:55:00,39.32,39.33,39.31,39.32,29200.0,28.2283,28.2355,28.2211,28.2283,29200.0
2012-09-10 15:00:00,39.32,39.33,39.28,39.28,21000.0,28.2283,28.2355,28.1996,28.1996,21000.0
2012-09-10 15:05:00,39.28,39.29,39.25,39.28,24700.0,28.1996,28.2068,28.1781,28.1996,24700.0
2012-09-10 15:10:00,39.27,39.27,39.17,39.18,29900.0,28.1924,28.1924,28.1206,28.1278,29900.0
2012-09-10 15:15:00,39.19,39.21,39.17,39.17,16800.0,28.135,28.1493,28.1206,28.1206,16800.0
2012-09-10 15:20:00,39.17,39.24,39.16,39.23,51700.0,28.1206,28.1709,28.1134,28.1637,51700.0
2012-09-10 15:25:00,39.23,39.27,39.22,39.22,26800.0,28.1637,28.1924,28.1565,28.1565,26800.0
2012-09-10 15:30:00,39.22,39.25,39.2,39.2,44200.0,28.1565,28.1781,28.1422,28.1422,44200.0
2012-09-10 15:35:00,39.2,39.21,39.13,39.15,29500.0,28.1422,28.1493,28.0919,28.1063,29500.0
2012-09-10 15:40:00,39.15,39.15,39.06,39.07,57000.0,28.1063,28.1063,28.0417,28.0488,57000.0
2012-09-10 15:45:00,39.08,39.12,39.04,39.07,105500.0,28.056,28.0847,28.0273,28.0488,105500.0
2012-09-10 15:50:00,39.07,39.12,39.06,39.12,85300.0,28.0488,28.0847,28.0417,28.0847,85300.0
2012-09-10 15:55:00,39.12,39.14,39.09,39.14,146200.0,28.0847,28.0991,28.0632,28.0991,146200.0
2012-09-11 09:30:00,39.14,39.25,39.09,39.15,30000.0,28.0991,28.1781,28.0632,28.1063,30000.0
2012-09-11 09:35:00,39.16,39.25,39.08,39.15,27000.0,28.1134,28.1781,28.056,28.1063,27000.0
2012-09-11 09:40:00,39.17,39.42,39.17,39.32,31100.0,28.1206,28.3001,28.1206,28.2283,31100.0
2012-09-11 09:45:00,39.33,39.44,39.32,39.44,22400.0,28.2355,28.3145,28.2283,28.3145,22400.0
2012-09-11 09:50:00,39.44,39.58,39.44,39.51,28200.0,28.3145,28.415,28.3145,28.3647,28200.0
2012-09-11 09:55:00,39.51,39.54,39.45,39.47,33000.0,28.3647,28.3863,28.3216,28.336,33000.0
2012-09-11 10:00:00,39.48,39.51,39.44,39.48,13600.0,28.3432,28.3647,28.3145,28.3432,13600.0
2012-09-11 10:05:00,39.49,39.5,39.45,39.45,23600.0,28.3504,28.3575,28.3216,28.3216,23600.0
2012-09-11 10:10:00,39.47,39.54,39.47,39.51,41500.0,28.336,28.3863,28.336,28.3647,41500.0
2012-09-11 10:15:00,39.51,39.51,39.44,39.48,30800.0,28.3647,28.3647,28.3145,28.3432,30800.0
2012-09-11 10:20:00,39.48,39.55,39.47,39.53,28400.0,28.3432,28.3934,28.336,28.3791,28400.0
2012-09-11 10:25:00,39.53,39.56,39.53,39.55,26200.0,28.3791,28.4006,28.3791,28.3934,26200.0
2012-09-11 10:30:00,39.55,39.56,39.47,39.53,23600.0,28.3934,28.4006,28.336,28.3791,23600.0
2012-09-11 10:35:00,39.54,39.54,39.44,39.45,55300.0,28.3863,28.3863,28.3145,28.3216,55300.0
2012-09-11 10:40:00,39.44,39.51,39.44,39.5,52300.0,28.3145,28.3647,28.3145,28.3575,52300.0
2012-09-11 10:45:00,39.5,39.52,39.47,39.49,35000.0,28.3575,28.3719,28.336,28.3504,35000.0
2012-09-11 10:50:00,39.48,39.51,39.48,39.49,51500.0,28.3432,28.3647,28.3432,28.3504,51500.0
2012-09-11 10:55:00,39.5,39.51,39.47,39.51,24100.0,28.3575,28.3647,28.336,28.3647,24100.0
2012-09-11 11:00:00,39.5,39.51,39.45,39.48,35500.0,28.3575,28.3647,28.3216,28.3432,35500.0
2012-09-11 11:05:00,39.49,39.52,39.49,39.51,42900.0,28.3504,28.3719,28.3504,28.3647,42900.0
2012-09-11 11:10:00,39.51,39.55,39.5,39.55,31200.0,28.3647,28.3934,28.3575,28.3934,31200.0
2012-09-11 11:15:00,39.55,39.56,39.53,39.56,23600.0,28.3934,28.4006,28.3791,28.4006,23600.0
2012-09-11 11:20:00,39.55,39.58,39.51,39.57,31800.0,28.3934,28.415,28.3647,28.4078,31800.0
2012-09-11 11:25:00,39.57,39.59,39.57,39.58,25000.0,28.4078,28.4221,28.4078,28.415,25000.0
2012-09-11 11:30:00,39.58,39.58,39.53,39.55,33700.0,28.415,28.415,28.3791,28.3934,33700.0
2012-09-11 11:35:00,39.55,39.57,39.52,39.55,30400.0,28.3934,28.4078,28.3719,28.3934,30400.0
2012-09-11 11:40:00,39.55,39.55,39.51,39.52,14200.0,28.3934,28.3934,28.3647,28.3719,14200.0
2012-09-11 11:45:00,39.52,39.55,39.52,39.54,16100.0,28.3719,28.3934,28.3719,28.3863,16100.0
2012-09-11 11:50:00,39.53,39.53,39.47,39.47,34700.0,28.3791,28.3791,28.336,28.336,34700.0
2012-09-11 11:55:00,39.46,39.5,39.45,39.46,15600.0,28.3288,28.3575,28.3216,28.3288,15600.0
2012-09-11 12:00:00,39.48,39.49,39.46,39.48,11000.0,28.3432,28.3504,28.3288,28.3432,11000.0
2012-09-11 12:05:00,39.47,39.49,39.44,39.44,13900.0,28.336,28.3504,28.3145,28.3145,13900.0
2012-09-11 12:10:00,39.45,39.48,39.4,39.43,14500.0,28.3216,28.3432,28.2857,28.3073,14500.0
2012-09-11 12:15:00,39.43,39.44,39.41,39.41,8100.0,28.3073,28.3145,28.2929,28.2929,8100.0
2012-09-11 12:20:00,39.42,39.44,39.41,39.41,7100.0,28.3001,28.3145,28.2929,28.2929,7100.0
2012-09-11 12:25:00,39.43,39.48,39.42,39.47,8500.0,28.3073,28.3432,28.3001,28.336,8500.0
2012-09-11 12:30:00,39.45,39.47,39.44,39.44,12900.0,28.3216,28.336,28.3145,28.3145,12900.0
2012-09-11 12:35:00,39.45,39.45,39.41,39.44,13300.0,28.3216,28.3216,28.2929,28.3145,13300.0
2012-09-11 12:40:00,39.44,39.46,39.43,39.45,15100.0,28.3145,28.3288,28.3073,28.3216,15100.0
2012-09-11 12:45:00,39.47,39.48,39.44,39.45,10300.0,28.336,28.3432,28.3145,28.3216,10300.0
2012-09-11 12:50:00,39.45,39.45,39.42,39.43,7500.0,28.3216,28.3216,28.3001,28.3073,7500.0
2012-09-11 12:55:00,39.43,39.46,39.41,39.46,6200.0,28.3073,28.3288,28.2929,28.3288,6200.0
2012-09-11 13:00:00,39.45,39.49,39.44,39.46,13800.0,28.3216,28.3504,28.3145,28.3288,13800.0
2012-09-11 13:05:00,39.45,39.46,39.43,39.45,15000.0,28.3216,28.3288,28.3073,28.3216,15000.0
2012-09-11 13:10:00,39.45,39.45,39.39,39.41,15500.0,28.3216,28.3216,28.2786,28.2929,15500.0
2012-09-11 13:15:00,39.41,39.43,39.38,39.43,16200.0,28.2929,28.3073,28.2714,28.3073,16200.0
2012-09-11 13:20:00,39.44,39.44,39.33,39.34,47800.0,28.3145,28.3145,28.2355,28.2427,47800.0
2012-09-11 13:25:00,39.34,39.36,39.34,39.35,22900.0,28.2427,28.257,28.2427,28.2498,22900.0
2012-09-11 13:30:00,39.35,39.37,39.33,39.33,6300.0,28.2498,28.2642,28.2355,28.2355,6300.0
2012-09-11 13:35:00,39.34,39.36,39.32,39.35,15500.0,28.2427,28.257,28.2283,28.2498,15500.0
2012-09-11 13:40:00,39.36,39.42,39.36,39.42,11700.0,28.257,28.3001,28.257,28.3001,11700.0
2012-09-11 13:45:00,39.42,39.46,39.4,39.4,12600.0,28.3001,28.3288,28.2857,28.2857,12600.0
2012-09-11 13:50:00,39.41,39.42,39.37,39.37,16700.0,28.2929,28.3001,28.2642,28.2642,16700.0
2012-09-11 13:55:00,39.37,39.38,39.34,39.38,5100.0,28.2642,28.2714,28.2427,28.2714,5100.0
2012-09-11 14:00:00,39.38,39.41,39.37,39.37,13900.0,28.2714,28.2929,28.2642,28.2642,13900.0
2012-09-11 14:05:00,39.36,39.41,39.35,39.41,15400.0,28.257,28.2929,28.2498,28.2929,15400.0
2012-09-11 14:10:00,39.4,39.43,39.36,39.38,20200.0,28.2857,28.3073,28.257,28.2714,20200.0
2012-09-11 14:15:00,39.38,39.42,39.37,39.4,8800.0,28.2714,28.3001,28.2642,28.2857,8800.0
2012-09-11 14:20:00,39.4,39.46,39.4,39.44,13000.0,28.2857,28.3288,28.2857,28.3145,13000.0
2012-09-11 14:25:00,39.44,39.46,39.4,39.42,19900.0,28.3145,28.3288,28.2857,28.3001,19900.0
2012-09-11 14:30:00,39.42,39.42,39.39,39.4,6900.0,28.3001,28.3001,28.2786,28.2857,6900.0
2012-09-11 14:35:00,39.39,39.4,39.36,39.4,17200.0,28.2786,28.2857,28.257,28.2857,17200.0
2012-09-11 14:40:00,39.4,39.42,39.39,39.4,11400.0,28.2857,28.3001,28.2786,28.2857,11400.0
2012-09-11 14:45:00,39.39,39.4,39.3,39.3,35200.0,28.2786,28.2857,28.214,28.214,35200.0
2012-09-11 14:50:00,39.31,39.38,39.3,39.36,15700.0,28.2211,28.2714,28.214,28.257,15700.0
2012-09-11 14:55:00,39.36,39.39,39.36,39.39,16000.0,28.257,28.2786,28.257,28.2786,16000.0
2012-09-11 15:00:00,39.39,39.39,39.29,39.29,17700.0,28.2786,28.2786,28.2068,28.2068,17700.0
2012-09-11 15:05:00,39.3,39.36,39.29,39.32,19500.0,28.214,28.257,28.2068,28.2283,19500.0
2012-09-11 15:10:00,39.32,39.38,39.32,39.37,11600.0,28.2283,28.2714,28.2283,28.2642,11600.0
2012-09-11 15:15:00,39.38,39.38,39.31,39.34,22200.0,28.2714,28.2714,28.2211,28.2427,22200.0
2012-09-11 15:20:00,39.33,39.33,39.28,39.29,21800.0,28.2355,28.2355,28.1996,28.2068,21800.0
2012-09-11 15:25:00,39.29,39.31,39.28,39.3,16400.0,28.2068,28.2211,28.1996,28.214,16400.0
2012-09-11 15:30:00,39.3,39.35,39.29,39.33,32100.0,28.214,28.2498,28.2068,28.2355,32100.0
2012-09-11 15:35:00,39.34,39.34,39.26,39.29,34900.0,28.2427,28.2427,28.1852,28.2068,34900.0
2012-09-11 15:40:00,39.29,39.35,39.29,39.31,40600.0,28.2068,28.2498,28.2068,28.2211,40600.0
2012-09-11 15:45:00,39.3,39.31,39.23,39.31,74200.0,28.214,28.2211,28.1637,28.2211,74200.0
2012-09-11 15:50:00,39.3,39.31,39.28,39.29,43000.0,28.214,28.2211,28.1996,28.2068,43000.0
2012-09-11 15:55:00,39.29,39.3,39.28,39.28,93200.0,28.2068,28.214,28.1996,28.1996,93200.0
2012-09-12 09:30:00,39.43,39.49,39.24,39.39,58900.0,28.3073,28.3504,28.1709,28.2786,58900.0
2012-09-12 09:35:00,39.38,39.38,39.19,39.21,45300.0,28.2714,28.2714,28.135,28.1493,45300.0
2012-09-12 09:40:00,39.2,39.47,39.2,39.47,39100.0,28.1422,28.336,28.1422,28.336,39100.0
2012-09-12 09:45:00,39.47,39.48,39.38,39.42,32200.0,28.336,28.3432,28.2714,28.3001,32200.0
2012-09-12 09:50:00,39.42,39.43,39.12,39.13,43900.0,28.3001,28.3073,28.0847,28.0919,43900.0
2012-09-12 09:55:00,39.13,39.3,39.11,39.3,28100.0,28.0919,28.214,28.0776,28.214,28100.0
2012-09-12 10:00:00,39.29,39.3,39.1,39.1,31500.0,28.2068,28.214,28.0704,28.0704,31500.0
2012-09-12 10:05:00,39.1,39.1,38.98,39.02,48300.0,28.0704,28.0704,27.9842,28.0129,48300.0
2012-09-12 10:10:00,39.02,39.09,38.98,38.99,59800.0,28.0129,28.0632,27.9842,27.9914,59800.0
2012-09-12 10:15:00,38.99,39.0,38.88,38.88,49700.0,27.9914,27.9986,27.9124,27.9124,49700.0
2012-09-12 10:20:00,38.89,38.91,38.77,38.78,72200.0,27.9196,27.934,27.8335,27.8406,72200.0
2012-09-12 10:25:00,38.77,38.78,38.72,38.75,46600.0,27.8335,27.8406,27.7976,27.8191,46600.0
2012-09-12 10:30:00,38.76,38.79,38.61,38.63,49400.0,27.8263,27.8478,27.7186,27.733,49400.0
2012-09-12 10:35:00,38.63,38.8,38.63,38.8,27900.0,27.733,27.855,27.733,27.855,27900.0
2012-09-12 10:40:00,38.81,38.83,38.74,38.78,40700.0,27.8622,27.8765,27.8119,27.8406,40700.0
2012-09-12 10:45:00,38.78,38.78,38.69,38.75,36300.0,27.8406,27.8406,27.776,27.8191,36300.0
2012-09-12 10:50:00,38.75,38.88,38.71,38.83,59900.0,27.8191,27.9124,27.7904,27.8765,59900.0
2012-09-12 10:55:00,38.83,38.94,38.83,38.94,18300.0,27.8765,27.9555,27.8765,27.9555,18300.0
2012-09-12 11:00:00,38.94,38.99,38.89,38.99,16500.0,27.9555,27.9914,27.9196,27.9914,16500.0
2012-09-12 11:05:00,38.99,39.01,38.94,38.95,26400.0,27.9914,28.0058,27.9555,27.9627,26400.0
2012-09-12 11:10:00,38.95,38.96,38.92,38.94,17700.0,27.9627,27.9699,27.9411,27.9555,17700.0
2012-09-12 11:15:00,38.95,38.96,38.93,38.95,20400.0,27.9627,27.9699,27.9483,27.9627,20400.0
2012-09-12 11:20:00,38.95,39.05,38.95,39.01,48800.0,27.9627,28.0345,27.9627,28.0058,48800.0
2012-09-12 11:25:00,39.02,39.04,39.0,39.02,16400.0,28.0129,28.0273,27.9986,28.0129,16400.0
2012-09-12 11:30:00,39.01,39.03,38.94,38.94,32600.0,28.0058,28.0201,27.9555,27.9555,32600.0
2012-09-12 11:35:00,38.94,39.01,38.94,38.97,15000.0,27.9555,28.0058,27.9555,27.977,15000.0
2012-09-12 11:40:00,38.97,38.97,38.91,38.94,12600.0,27.977,27.977,27.934,27.9555,12600.0
2012-09-12 11:45:00,38.94,38.99,38.92,38.96,14800.0,27.9555,27.9914,27.9411,27.9699,14800.0
2012-09-12 11:50:00,38.96,38.97,38.91,38.93,16200.0,27.9699,27.977,27.934,27.9483,16200.0
2012-09-12 11:55:00,38.93,38.94,38.91,38.91,5500.0,27.9483,27.9555,27.934,27.934,5500.0
2012-09-12 12:00:00,38.91,38.94,38.9,38.93,19800.0,27.934,27.9555,27.9268,27.9483,19800.0
2012-09-12 12:05:00,38.93,38.94,38.85,38.85,17500.0,27.9483,27.9555,27.8909,27.8909,17500.0
2012-09-12 12:10:00,38.85,38.9,38.84,38.85,15300.0,27.8909,27.9268,27.8837,27.8909,15300.0
2012-09-12 12:15:00,38.86,38.87,38.84,38.85,23100.0,27.8981,27.9053,27.8837,27.8909,23100.0
2012-09-12 12:20:00,38.85,38.87,38.85,38.85,12200.0,27.8909,27.9053,27.8909,27.8909,12200.0
2012-09-12 12:25:00,38.85,38.93,38.85,38.9,39600.0,27.8909,27.9483,27.8909,27.9268,39600.0
2012-09-12 12:30:00,38.92,38.98,38.92,38.97,16400.0,27.9411,27.9842,27.9411,27.977,16400.0
2012-09-12 12:35:00,38.98,38.98,38.89,38.89,16900.0,27.9842,27.9842,27.9196,27.9196,16900.0
2012-09-12 12:40:00,38.9,38.91,38.89,38.9,16500.0,27.9268,27.934,27.9196,27.9268,16500.0
2012-09-12 12:45:00,38.9,38.91,38.88,38.9,27600.0,27.9268,27.934,27.9124,27.9268,27600.0
2012-09-12 12:50:00,38.91,38.96,38.9,38.9,18200.0,27.934,27.9699,27.9268,27.9268,18200.0
2012-09-12 12:55:00,38.9,38.94,38.9,38.94,11700.0,27.9268,27.9555,27.9268,27.9555,11700.0
2012-09-12 13:00:00,38.93,38.95,38.86,38.86,29200.0,27.9483,27.9627,27.8981,27.8981,29200.0
2012-09-12 13:05:00,38.86,38.95,38.85,38.93,19200.0,27.8981,27.9627,27.8909,27.9483,19200.0
2012-09-12 13:10:00,38.93,38.94,38.9,38.92,19400.0,27.9483,27.9555,27.9268,27.9411,19400.0
2012-09-12 13:15:00,38.93,38.97,38.93,38.97,36600.0,27.9483,27.977,27.9483,27.977,36600.0
2012-09-12 13:20:00,38.97,39.06,38.96,39.02,28700.0,27.977,28.0417,27.9699,28.0129,28700.0
2012-09-12 13:25:00,39.01,39.05,38.99,39.02,52200.0,28.0058,28.0345,27.9914,28.0129,52200.0
2012-09-12 13:30:00,39.02,39.06,38.99,39.04,17200.0,28.0129,28.0417,27.9914,28.0273,17200.0
2012-09-12 13:35:00,39.04,39.05,38.97,38.97,54300.0,28.0273,28.0345,27.977,27.977,54300.0
2012-09-12 13:40:00,38.97,39.02,38.97,39.0,8900.0,27.977,28.0129,27.977,27.9986,8900.0
2012-09-12 13:45:00,38.99,39.06,38.96,39.05,14100.0,27.9914,28.0417,27.9699,28.0345,14100.0
2012-09-12 13:50:00,39.05,39.06,39.01,39.02,30300.0,28.0345,28.0417,28.0058,28.0129,30300.0
2012-09-12 13:55:00,39.02,39.07,39.02,39.03,37300.0,28.0129,28.0488,28.0129,28.0201,37300.0
2012-09-12 14:00:00,39.04,39.05,38.99,39.0,13300.0,28.0273,28.0345,27.9914,27.9986,13300.0
2012-09-12 14:05:00,38.99,39.0,38.93,38.95,21100.0,27.9914,27.9986,27.9483,27.9627,21100.0
2012-09-12 14:10:00,38.94,39.0,38.93,39.0,19000.0,27.9555,27.9986,27.9483,27.9986,19000.0
2012-09-12 14:15:00,38.99,39.0,38.95,38.96,14400.0,27.9914,27.9986,27.9627,27.9699,14400.0
2012-09-12 14:20:00,38.96,39.0,38.94,38.98,14100.0,27.9699,27.9986,27.9555,27.9842,14100.0
2012-09-12 14:25:00,38.98,39.03,38.98,39.01,6800.0,27.9842,28.0201,27.9842,28.0058,6800.0
2012-09-12 14:30:00,39.02,39.07,39.02,39.07,27500.0,28.0129,28.0488,28.0129,28.0488,27500.0
2012-09-12 14:35:00,39.07,39.07,38.95,38.96,30500.0,28.0488,28.0488,27.9627,27.9699,30500.0
2012-09-12 14:40:00,38.96,39.03,38.95,38.96,76100.0,27.9699,28.0201,27.9627,27.9699,76100.0
2012-09-12 14:45:00,38.96,38.97,38.91,38.96,82000.0,27.9699,27.977,27.934,27.9699,82000.0
2012-09-12 14:50:00,38.97,39.01,38.97,38.99,25000.0,27.977,28.0058,27.977,27.9914,25000.0
2012-09-12 14:55:00,39.0,39.02,39.0,39.0,29000.0,27.9986,28.0129,27.9986,27.9986,29000.0
2012-09-12 15:00:00,39.0,39.0,38.91,38.95,23900.0,27.9986,27.9986,27.934,27.9627,23900.0
2012-09-12 15:05:00,38.94,38.99,38.91,38.91,12400.0,27.9555,27.9914,27.934,27.934,12400.0
2012-09-12 15:10:00,38.91,38.91,38.84,38.91,22900.0,27.934,27.934,27.8837,27.934,22900.0
2012-09-12 15:15:00,38.92,38.96,38.91,38.95,7900.0,27.9411,27.9699,27.934,27.9627,7900.0
2012-09-12 15:20:00,38.96,38.98,38.92,38.95,25600.0,27.9699,27.9842,27.9411,27.9627,25600.0
2012-09-12 15:25:00,38.96,39.04,38.96,39.04,19300.0,27.9699,28.0273,27.9699,28.0273,19300.0
2012-09-12 15:30:00,39.03,39.04,38.97,38.99,30100.0,28.0201,28.0273,27.977,27.9914,30100.0
2012-09-12 15:35:00,38.99,39.01,38.94,38.97,53800.0,27.9914,28.0058,27.9555,27.977,53800.0
2012-09-12 15:40:00,38.96,38.98,38.96,38.97,48200.0,27.9699,27.9842,27.9699,27.977,48200.0
2012-09-12 15:45:00,38.96,38.97,38.89,38.92,26300.0,27.9699,27.977,27.9196,27.9411,26300.0
2012-09-12 15:50:00,38.92,39.0,38.92,38.98,42500.0,27.9411,27.9986,27.9411,27.9842,42500.0
2012-09-12 15:55:00,38.98,39.0,38.94,39.0,141100.0,27.9842,27.9986,27.9555,27.9986,141100.0
2012-09-13 09:30:00,38.87,38.97,38.79,38.81,21700.0,27.9053,27.977,27.8478,27.8622,21700.0
2012-09-13 09:35:00,38.78,38.91,38.7,38.89,27400.0,27.8406,27.934,27.7832,27.9196,27400.0
2012-09-13 09:40:00,38.89,38.89,38.78,38.83,15200.0,27.9196,27.9196,27.8406,27.8765,15200.0
2012-09-13 09:45:00,38.83,38.86,38.74,38.74,19200.0,27.8765,27.8981,27.8119,27.8119,19200.0
2012-09-13 09:50:00,38.73,38.81,38.72,38.79,23300.0,27.8047,27.8622,27.7976,27.8478,23300.0
2012-09-13 09:55:00,38.79,38.89,38.79,38.81,68000.0,27.8478,27.9196,27.8478,27.8622,68000.0
2012-09-13 10:00:00,38.82,38.99,38.82,38.96,41100.0,27.8694,27.9914,27.8694,27.9699,41100.0
2012-09-13 10:05:00,38.94,38.97,38.88,38.93,13700.0,27.9555,27.977,27.9124,27.9483,13700.0
2012-09-13 10:10:00,38.93,38.99,38.93,38.97,9600.0,27.9483,27.9914,27.9483,27.977,9600.0
2012-09-13 10:15:00,38.98,39.01,38.91,38.97,80500.0,27.9842,28.0058,27.934,27.977,80500.0
2012-09-13 10:20:00,38.97,39.04,38.95,38.98,18900.0,27.977,28.0273,27.9627,27.9842,18900.0
2012-09-13 10:25:00,38.97,39.02,38.94,38.97,16700.0,27.977,28.0129,27.9555,27.977,16700.0
2012-09-13 10:30:00,38.96,39.04,38.94,39.0,23000.0,27.9699,28.0273,27.9555,27.9986,23000.0
2012-09-13 10:35:00,39.0,39.09,39.0,39.05,13000.0,27.9986,28.0632,27.9986,28.0345,13000.0
2012-09-13 10:40:00,39.05,39.16,39.05,39.14,14500.0,28.0345,28.1134,28.0345,28.0991,14500.0
2012-09-13 10:45:00,39.15,39.18,39.14,39.16,21300.0,28.1063,28.1278,28.0991,28.1134,21300.0
2012-09-13 10:50:00,39.15,39.19,39.15,39.17,21900.0,28.1063,28.135,28.1063,28.1206,21900.0
2012-09-13 10:55:00,39.16,39.2,39.15,39.2,15900.0,28.1134,28.1422,28.1063,28.1422,15900.0
2012-09-13 11:00:00,39.2,39.28,39.2,39.27,41800.0,28.1422,28.1996,28.1422,28.1924,41800.0
2012-09-13 11:05:00,39.28,39.32,39.23,39.29,16600.0,28.1996,28.2283,28.1637,28.2068,16600.0
2012-09-13 11:10:00,39.29,39.36,39.27,39.33,25900.0,28.2068,28.257,28.1924,28.2355,25900.0
2012-09-13 11:15:00,39.32,39.34,39.3,39.33,20100.0,28.2283,28.2427,28.214,28.2355,20100.0
2012-09-13 11:20:00,39.34,39.34,39.31,39.33,19300.0,28.2427,28.2427,28.2211,28.2355,19300.0
2012-09-13 11:25:00,39.32,39.34,39.27,39.33,22100.0,28.2283,28.2427,28.1924,28.2355,22100.0
2012-09-13 11:30:00,39.33,39.36,39.3,39.3,24200.0,28.2355,28.257,28.214,28.214,24200.0
2012-09-13 11:35:00,39.29,39.3,39.23,39.27,17300.0,28.2068,28.214,28.1637,28.1924,17300.0
2012-09-13 11:40:00,39.28,39.29,39.22,39.23,92100.0,28.1996,28.2068,28.1565,28.1637,92100.0
2012-09-13 11:45:00,39.24,39.28,39.2,39.28,47500.0,28.1709,28.1996,28.1422,28.1996,47500.0
2012-09-13 11:50:00,39.28,39.29,39.21,39.22,15000.0,28.1996,28.2068,28.1493,28.1565,15000.0
2012-09-13 11:55:00,39.22,39.27,39.19,39.26,24700.0,28.1565,28.1924,28.135,28.1852,24700.0
2012-09-13 12:00:00,39.25,39.25,39.19,39.19,44400.0,28.1781,28.1781,28.135,28.135,44400.0
2012-09-13 12:05:00,39.19,39.21,39.18,39.2,12200.0,28.135,28.1493,28.1278,28.1422,12200.0
2012-09-13 12:10:00,39.2,39.2,39.07,39.07,8400.0,28.1422,28.1422,28.0488,28.0488,8400.0
2012-09-13 12:15:00,39.07,39.13,39.04,39.11,12000.0,28.0488,28.0919,28.0273,28.0776,12000.0
2012-09-13 12:20:00,39.1,39.2,39.1,39.16,10600.0,28.0704,28.1422,28.0704,28.1134,10600.0
2012-09-13 12:25:00,39.15,39.15,39.06,39.13,9400.0,28.1063,28.1063,28.0417,28.0919,9400.0
2012-09-13 12:30:00,39.11,39.55,39.05,39.45,57900.0,28.0776,28.3934,28.0345,28.3216,57900.0
2012-09-13 12:35:00,39.41,39.51,39.25,39.49,42300.0,28.2929,28.3647,28.1781,28.3504,42300.0
2012-09-13 12:40:00,39.47,39.72,39.46,39.72,85900.0,28.336,28.5155,28.3288,28.5155,85900.0
2012-09-13 12:45:00,39.73,39.76,39.63,39.67,44600.0,28.5227,28.5442,28.4509,28.4796,44600.0
2012-09-13 12:50:00,39.66,39.67,39.57,39.6,35100.0,28.4724,28.4796,28.4078,28.4293,35100.0
2012-09-13 12:55:00,39.6,39.76,39.6,39.74,26300.0,28.4293,28.5442,28.4293,28.5298,26300.0
2012-09-13 13:00:00,39.78,39.92,39.76,39.9,55400.0,28.5586,28.6591,28.5442,28.6447,55400.0
2012-09-13 13:05:00,39.9,39.97,39.85,39.94,37200.0,28.6447,28.695,28.6088,28.6734,37200.0
2012-09-13 13:10:00,39.94,39.97,39.83,39.86,37100.0,28.6734,28.695,28.5944,28.616,37100.0
2012-09-13 13:15:00,39.86,39.88,39.79,39.82,61200.0,28.616,28.6303,28.5657,28.5873,61200.0
2012-09-13 13:20:00,39.82,39.93,39.81,39.93,17500.0,28.5873,28.6662,28.5801,28.6662,17500.0
2012-09-13 13:25:00,39.93,39.99,39.89,39.98,26600.0,28.6662,28.7093,28.6375,28.7021,26600.0
2012-09-13 13:30:00,39.99,40.18,39.99,40.16,55700.0,28.7093,28.8457,28.7093,28.8314,55700.0
2012-09-13 13:35:00,40.15,40.15,40.1,40.12,29700.0,28.8242,28.8242,28.7883,28.8026,29700.0
2012-09-13 13:40:00,40.12,40.16,40.07,40.14,25000.0,28.8026,28.8314,28.7667,28.817,25000.0
2012-09-13 13:45:00,40.14,40.16,40.1,40.13,19400.0,28.817,28.8314,28.7883,28.8098,19400.0
2012-09-13 13:50:00,40.13,40.15,40.08,40.08,19200.0,28.8098,28.8242,28.7739,28.7739,19200.0
2012-09-13 13:55:00,40.08,40.08,39.97,39.99,17200.0,28.7739,28.7739,28.695,28.7093,17200.0
2012-09-13 14:00:00,40.0,40.14,39.98,40.12,22900.0,28.7165,28.817,28.7021,28.8026,22900.0
2012-09-13 14:05:00,40.12,40.17,40.11,40.15,28800.0,28.8026,28.8385,28.7955,28.8242,28800.0
2012-09-13 14:10:00,40.14,40.24,40.14,40.2,21900.0,28.817,28.8888,28.817,28.8601,21900.0
2012-09-13 14:15:00,40.21,40.29,40.19,40.26,55200.0,28.8673,28.9247,28.8529,28.9031,55200.0
2012-09-13 14:20:00,40.26,40.38,40.25,40.38,39900.0,28.9031,28.9893,28.896,28.9893,39900.0
2012-09-13 14:25:00,40.39,40.47,40.39,40.46,39500.0,28.9965,29.0539,28.9965,29.0467,39500.0
2012-09-13 14:30:00,40.45,40.46,40.33,40.34,49500.0,29.0396,29.0467,28.9534,28.9606,49500.0
2012-09-13 14:35:00,40.34,40.4,40.28,40.32,37000.0,28.9606,29.0037,28.9175,28.9462,37000.0
2012-09-13 14:40:00,40.31,40.42,40.31,40.42,32400.0,28.939,29.018,28.939,29.018,32400.0
2012-09-13 14:45:00,40.42,40.45,40.38,40.4,53800.0,29.018,29.0396,28.9893,29.0037,53800.0
2012-09-13 14:50:00,40.4,40.41,40.31,40.34,30000.0,29.0037,29.0108,28.939,28.9606,30000.0
2012-09-13 14:55:00,40.35,40.35,40.3,40.35,18700.0,28.9678,28.9678,28.9319,28.9678,18700.0
2012-09-13 15:00:00,40.35,40.37,40.33,40.35,43300.0,28.9678,28.9821,28.9534,28.9678,43300.0
2012-09-13 15:05:00,40.35,40.47,40.35,40.47,50300.0,28.9678,29.0539,28.9678,29.0539,50300.0
2012-09-13 15:10:00,40.46,40.5,40.46,40.5,54600.0,29.0467,29.0754,29.0467,29.0754,54600.0
2012-09-13 15:15:00,40.5,40.51,40.32,40.32,60800.0,29.0754,29.0826,28.9462,28.9462,60800.0
2012-09-13 15:20:00,40.31,40.39,40.3,40.39,47300.0,28.939,28.9965,28.9319,28.9965,47300.0
2012-09-13 15:25:00,40.39,40.43,40.39,40.42,44800.0,28.9965,29.0252,28.9965,29.018,44800.0
2012-09-13 15:30:00,40.42,40.49,40.42,40.46,61600.0,29.018,29.0683,29.018,29.0467,61600.0
2012-09-13 15:35:00,40.46,40.52,40.46,40.52,58500.0,29.0467,29.0898,29.0467,29.0898,58500.0
2012-09-13 15:40:00,40.51,40.56,40.51,40.52,101200.0,29.0826,29.1185,29.0826,29.0898,101200.0
2012-09-13 15:45:00,40.5,40.51,40.41,40.48,117000.0,29.0754,29.0826,29.0108,29.0611,117000.0
2012-09-13 15:50:00,40.49,40.52,40.48,40.52,104400.0,29.0683,29.0898,29.0611,29.0898,104400.0
2012-09-13 15:55:00,40.51,40.55,40.46,40.48,303300.0,29.0826,29.1113,29.0467,29.0611,303300.0
2012-09-14 09:30:00,40.78,40.89,40.52,40.78,63100.0,29.2765,29.3554,29.0898,29.2765,63100.0
2012-09-14 09:35:00,40.81,40.92,40.74,40.89,64900.0,29.298,29.377,29.2477,29.3554,64900.0
2012-09-14 09:40:00,40.91,40.93,40.73,40.82,46200.0,29.3698,29.3842,29.2406,29.3052,46200.0
2012-09-14 09:45:00,40.84,40.91,40.83,40.88,37400.0,29.3195,29.3698,29.3124,29.3483,37400.0
2012-09-14 09:50:00,40.9,40.92,40.75,40.86,41200.0,29.3626,29.377,29.2549,29.3339,41200.0
2012-09-14 09:55:00,40.85,40.91,40.76,40.82,36900.0,29.3267,29.3698,29.2621,29.3052,36900.0
2012-09-14 10:00:00,40.82,40.86,40.79,40.84,92800.0,29.3052,29.3339,29.2836,29.3195,92800.0
2012-09-14 10:05:00,40.84,40.84,40.73,40.76,102800.0,29.3195,29.3195,29.2406,29.2621,102800.0
2012-09-14 10:10:00,40.76,40.83,40.75,40.83,58900.0,29.2621,29.3124,29.2549,29.3124,58900.0
2012-09-14 10:15:00,40.84,40.91,40.82,40.84,48200.0,29.3195,29.3698,29.3052,29.3195,48200.0
2012-09-14 10:20:00,40.84,40.92,40.84,40.85,54300.0,29.3195,29.377,29.3195,29.3267,54300.0
2012-09-14 10:25:00,40.85,40.89,40.83,40.87,21700.0,29.3267,29.3554,29.3124,29.3411,21700.0
2012-09-14 10:30:00,40.86,40.87,40.68,40.68,30500.0,29.3339,29.3411,29.2047,29.2047,30500.0
2012-09-14 10:35:00,40.68,40.69,40.61,40.67,40500.0,29.2047,29.2119,29.1544,29.1975,40500.0
2012-09-14 10:40:00,40.66,40.69,40.63,40.64,34600.0,29.1903,29.2119,29.1688,29.176,34600.0
2012-09-14 10:45:00,40.64,40.67,40.61,40.66,37100.0,29.176,29.1975,29.1544,29.1903,37100.0
2012-09-14 10:50:00,40.66,40.66,40.57,40.63,28700.0,29.1903,29.1903,29.1257,29.1688,28700.0
2012-09-14 10:55:00,40.64,40.67,40.61,40.66,47000.0,29.176,29.1975,29.1544,29.1903,47000.0
2012-09-14 11:00:00,40.66,40.71,40.65,40.69,22400.0,29.1903,29.2262,29.1831,29.2119,22400.0
2012-09-14 11:05:00,40.7,40.7,40.6,40.66,27000.0,29.219,29.219,29.1472,29.1903,27000.0
2012-09-14 11:10:00,40.66,40.71,40.65,40.71,34700.0,29.1903,29.2262,29.1831,29.2262,34700.0
2012-09-14 11:15:00,40.71,40.71,40.63,40.67,32900.0,29.2262,29.2262,29.1688,29.1975,32900.0
2012-09-14 11:20:00,40.68,40.76,40.68,40.72,23700.0,29.2047,29.2621,29.2047,29.2334,23700.0
2012-09-14 11:25:00,40.73,40.8,40.71,40.72,40900.0,29.2406,29.2908,29.2262,29.2334,40900.0
2012-09-14 11:30:00,40.74,40.8,40.69,40.8,29100.0,29.2477,29.2908,29.2119,29.2908,29100.0
2012-09-14 11:35:00,40.8,40.87,40.74,40.74,59900.0,29.2908,29.3411,29.2477,29.2477,59900.0
2012-09-14 11:40:00,40.74,40.84,40.74,40.81,16900.0,29.2477,29.3195,29.2477,29.298,16900.0
2012-09-14 11:45:00,40.8,40.82,40.77,40.77,29700.0,29.2908,29.3052,29.2693,29.2693,29700.0
2012-09-14 11:50:00,40.76,40.77,40.72,40.72,20700.0,29.2621,29.2693,29.2334,29.2334,20700.0
2012-09-14 11:55:00,40.72,40.73,40.62,40.65,29400.0,29.2334,29.2406,29.1616,29.1831,29400.0
2012-09-14 12:00:00,40.65,40.73,40.63,40.7,27700.0,29.1831,29.2406,29.1688,29.219,27700.0
2012-09-14 12:05:00,40.7,40.73,40.7,40.72,13200.0,29.219,29.2406,29.219,29.2334,13200.0
2012-09-14 12:10:00,40.72,40.76,40.67,40.69,17300.0,29.2334,29.2621,29.1975,29.2119,17300.0
2012-09-14 12:15:00,40.69,40.76,40.67,40.74,22800.0,29.2119,29.2621,29.1975,29.2477,22800.0
2012-09-14 12:20:00,40.75,40.75,40.71,40.75,34100.0,29.2549,29.2549,29.2262,29.2549,34100.0
2012-09-14 12:25:00,40.75,40.76,40.73,40.73,16300.0,29.2549,29.2621,29.2406,29.2406,16300.0
2012-09-14 12:30:00,40.73,40.73,40.68,40.69,29200.0,29.2406,29.2406,29.2047,29.2119,29200.0
2012-09-14 12:35:00,40.69,40.69,40.66,40.66,22000.0,29.2119,29.2119,29.1903,29.1903,22000.0
2012-09-14 12:40:00,40.66,40.67,40.55,40.57,57000.0,29.1903,29.1975,29.1113,29.1257,57000.0
2012-09-14 12:45:00,40.57,40.58,40.53,40.58,29100.0,29.1257,29.1329,29.097,29.1329,29100.0
2012-09-14 12:50:00,40.58,40.65,40.57,40.65,18200.0,29.1329,29.1831,29.1257,29.1831,18200.0
2012-09-14 12:55:00,40.65,40.65,40.53,40.53,20500.0,29.1831,29.1831,29.097,29.097,20500.0
2012-09-14 13:00:00,40.54,40.57,40.53,40.53,15300.0,29.1042,29.1257,29.097,29.097,15300.0
2012-09-14 13:05:00,40.53,40.54,40.49,40.49,20500.0,29.097,29.1042,29.0683,29.0683,20500.0
2012-09-14 13:10:00,40.5,40.54,40.48,40.52,24600.0,29.0754,29.1042,29.0611,29.0898,24600.0
2012-09-14 13:15:00,40.52,40.53,40.49,40.52,25600.0,29.0898,29.097,29.0683,29.0898,25600.0
2012-09-14 13:20:00,40.51,40.52,40.44,40.45,18300.0,29.0826,29.0898,29.0324,29.0396,18300.0
2012-09-14 13:25:00,40.45,40.46,40.39,40.4,24400.0,29.0396,29.0467,28.9965,29.0037,24400.0
2012-09-14 13:30:00,40.4,40.45,40.4,40.4,25100.0,29.0037,29.0396,29.0037,29.0037,25100.0
2012-09-14 13:35:00,40.4,40.45,40.35,40.43,20300.0,29.0037,29.0396,28.9678,29.0252,20300.0
2012-09-14 13:40:00,40.43,40.43,40.41,40.41,18500.0,29.0252,29.0252,29.0108,29.0108,18500.0
2012-09-14 13:45:00,40.41,40.44,40.4,40.44,15600.0,29.0108,29.0324,29.0037,29.0324,15600.0
2012-09-14 13:50:00,40.44,40.49,40.43,40.49,22900.0,29.0324,29.0683,29.0252,29.0683,22900.0
2012-09-14 13:55:00,40.49,40.57,40.49,40.56,14500.0,29.0683,29.1257,29.0683,29.1185,14500.0
2012-09-14 14:00:00,40.55,40.61,40.55,40.61,17500.0,29.1113,29.1544,29.1113,29.1544,17500.0
2012-09-14 14:05:00,40.61,40.62,40.54,40.59,27200.0,29.1544,29.1616,29.1042,29.1401,27200.0
2012-09-14 14:10:00,40.59,40.62,40.48,40.51,39900.0,29.1401,29.1616,29.0611,29.0826,39900.0
2012-09-14 14:15:00,40.51,40.53,40.48,40.52,14200.0,29.0826,29.097,29.0611,29.0898,14200.0
2012-09-14 14:20:00,40.52,40.61,40.52,40.59,17600.0,29.0898,29.1544,29.0898,29.1401,17600.0
2012-09-14 14:25:00,40.58,40.64,40.58,40.64,25400.0,29.1329,29.176,29.1329,29.176,25400.0
2012-09-14 14:30:00,40.62,40.67,40.58,40.61,21000.0,29.1616,29.1975,29.1329,29.1544,21000.0
2012-09-14 14:35:00,40.6,40.66,40.6,40.63,18500.0,29.1472,29.1903,29.1472,29.1688,18500.0
2012-09-14 14:40:00,40.63,40.73,40.63,40.73,24600.0,29.1688,29.2406,29.1688,29.2406,24600.0
2012-09-14 14:45:00,40.72,40.75,40.72,40.73,15000.0,29.2334,29.2549,29.2334,29.2406,15000.0
2012-09-14 14:50:00,40.73,40.77,40.66,40.69,31900.0,29.2406,29.2693,29.1903,29.2119,31900.0
2012-09-14 14:55:00,40.68,40.76,40.68,40.72,30800.0,29.2047,29.2621,29.2047,29.2334,30800.0
2012-09-14 15:00:00,40.73,40.73,40.69,40.7,20100.0,29.2406,29.2406,29.2119,29.219,20100.0
2012-09-14 15:05:00,40.7,40.75,40.69,40.71,25700.0,29.219,29.2549,29.2119,29.2262,25700.0
2012-09-14 15:10:00,40.72,40.78,40.72,40.75,32600.0,29.2334,29.2765,29.2334,29.2549,32600.0
2012-09-14 15:15:00,40.75,40.76,40.65,40.68,16900.0,29.2549,29.2621,29.1831,29.2047,16900.0
2012-09-14 15:20:00,40.69,40.69,40.53,40.53,30400.0,29.2119,29.2119,29.097,29.097,30400.0
2012-09-14 15:25:00,40.53,40.61,40.53,40.59,28600.0,29.097,29.1544,29.097,29.1401,28600.0
2012-09-14 15:30:00,40.6,40.62,40.54,40.6,34600.0,29.1472,29.1616,29.1042,29.1472,34600.0
2012-09-14 15:35:00,40.61,40.7,40.6,40.69,44200.0,29.1544,29.219,29.1472,29.2119,44200.0
2012-09-14 15:40:00,40.69,40.72,40.67,40.71,43700.0,29.2119,29.2334,29.1975,29.2262,43700.0
2012-09-14 15:45:00,40.69,40.71,40.59,40.64,73800.0,29.2119,29.2262,29.1401,29.176,73800.0
2012-09-14 15:50:00,40.64,40.68,40.63,40.68,63400.0,29.176,29.2047,29.1688,29.2047,63400.0
2012-09-14 15:55:00,40.67,40.75,40.65,40.74,147500.0,29.1975,29.2549,29.1831,29.2477,147500.0
2012-09-17 09:30:00,40.58,40.59,39.79,39.97,126000.0,29.1329,29.1401,28.5657,28.695,126000.0
2012-09-17 09:35:00,39.98,40.16,39.96,40.0,52000.0,28.7021,28.8314,28.6878,28.7165,52000.0
2012-09-17 09:40:00,39.99,40.12,39.97,40.02,41900.0,28.7093,28.8026,28.695,28.7309,41900.0
2012-09-17 09:45:00,40.02,40.02,39.8,39.82,26700.0,28.7309,28.7309,28.5729,28.5873,26700.0
2012-09-17 09:50:00,39.82,39.94,39.81,39.94,19700.0,28.5873,28.6734,28.5801,28.6734,19700.0
2012-09-17 09:55:00,39.95,39.99,39.86,39.98,27000.0,28.6806,28.7093,28.616,28.7021,27000.0
2012-09-17 10:00:00,39.99,40.01,39.9,39.95,48500.0,28.7093,28.7237,28.6447,28.6806,48500.0
2012-09-17 10:05:00,39.94,39.95,39.81,39.83,43500.0,28.6734,28.6806,28.5801,28.5944,43500.0
2012-09-17 10:10:00,39.82,40.03,39.82,40.02,31400.0,28.5873,28.738,28.5873,28.7309,31400.0
2012-09-17 10:15:00,40.03,40.04,39.95,39.96,39500.0,28.738,28.7452,28.6806,28.6878,39500.0
2012-09-17 10:20:00,39.97,40.04,39.94,40.04,20400.0,28.695,28.7452,28.6734,28.7452,20400.0
2012-09-17 10:25:00,40.05,40.1,40.03,40.08,18400.0,28.7524,28.7883,28.738,28.7739,18400.0
2012-09-17 10:30:00,40.09,40.17,40.08,40.12,22700.0,28.7811,28.8385,28.7739,28.8026,22700.0
2012-09-17 10:35:00,40.11,40.11,39.9,39.9,25100.0,28.7955,28.7955,28.6447,28.6447,25100.0
2012-09-17 10:40:00,39.89,40.04,39.89,40.04,14000.0,28.6375,28.7452,28.6375,28.7452,14000.0
2012-09-17 10:45:00,40.06,40.13,40.04,40.12,9100.0,28.7596,28.8098,28.7452,28.8026,9100.0
2012-09-17 10:50:00,40.12,40.2,40.09,40.14,24600.0,28.8026,28.8601,28.7811,28.817,24600.0
2012-09-17 10:55:00,40.12,40.14,40.09,40.14,22200.0,28.8026,28.817,28.7811,28.817,22200.0
2012-09-17 11:00:00,40.14,40.2,40.11,40.15,30800.0,28.817,28.8601,28.7955,28.8242,30800.0
2012-09-17 11:05:00,40.14,40.2,40.14,40.18,13100.0,28.817,28.8601,28.817,28.8457,13100.0
2012-09-17 11:10:00,40.18,40.25,40.16,40.22,17700.0,28.8457,28.896,28.8314,28.8744,17700.0
2012-09-17 11:15:00,40.22,40.29,40.18,40.28,17800.0,28.8744,28.9247,28.8457,28.9175,17800.0
2012-09-17 11:20:00,40.28,40.33,40.28,40.32,15100.0,28.9175,28.9534,28.9175,28.9462,15100.0
2012-09-17 11:25:00,40.3,40.34,40.27,40.27,11800.0,28.9319,28.9606,28.9103,28.9103,11800.0
2012-09-17 11:30:00,40.28,40.35,40.28,40.3,12900.0,28.9175,28.9678,28.9175,28.9319,12900.0
2012-09-17 11:35:00,40.29,40.32,40.24,40.24,8400.0,28.9247,28.9462,28.8888,28.8888,8400.0
2012-09-17 11:40:00,40.25,40.29,40.22,40.23,14800.0,28.896,28.9247,28.8744,28.8816,14800.0
2012-09-17 11:45:00,40.24,40.25,40.23,40.23,7800.0,28.8888,28.896,28.8816,28.8816,7800.0
2012-09-17 11:50:00,40.24,40.27,40.23,40.24,12700.0,28.8888,28.9103,28.8816,28.8888,12700.0
2012-09-17 11:55:00,40.22,40.23,40.18,40.23,11200.0,28.8744,28.8816,28.8457,28.8816,11200.0
2012-09-17 12:00:00,40.22,40.29,40.21,40.28,87100.0,28.8744,28.9247,28.8673,28.9175,87100.0
2012-09-17 12:05:00,40.29,40.33,40.29,40.32,12300.0,28.9247,28.9534,28.9247,28.9462,12300.0
2012-09-17 12:10:00,40.31,40.32,40.26,40.26,9500.0,28.939,28.9462,28.9031,28.9031,9500.0
2012-09-17 12:15:00,40.26,40.29,40.24,40.24,24200.0,28.9031,28.9247,28.8888,28.8888,24200.0
2012-09-17 12:20:00,40.24,40.3,40.23,40.29,51000.0,28.8888,28.9319,28.8816,28.9247,51000.0
2012-09-17 12:25:00,40.3,40.34,40.27,40.33,19800.0,28.9319,28.9606,28.9103,28.9534,19800.0
2012-09-17 12:30:00,40.32,40.34,40.3,40.3,23800.0,28.9462,28.9606,28.9319,28.9319,23800.0
2012-09-17 12:35:00,40.31,40.36,40.31,40.34,17600.0,28.939,28.9749,28.939,28.9606,17600.0
2012-09-17 12:40:00,40.35,40.37,40.34,40.34,7800.0,28.9678,28.9821,28.9606,28.9606,7800.0
2012-09-17 12:45:00,40.34,40.37,40.33,40.36,8200.0,28.9606,28.9821,28.9534,28.9749,8200.0
2012-09-17 12:50:00,40.36,40.38,40.33,40.33,14000.0,28.9749,28.9893,28.9534,28.9534,14000.0
2012-09-17 12:55:00,40.33,40.34,40.27,40.27,17700.0,28.9534,28.9606,28.9103,28.9103,17700.0
2012-09-17 13:00:00,40.28,40.28,40.22,40.23,18300.0,28.9175,28.9175,28.8744,28.8816,18300.0
2012-09-17 13:05:00,40.23,40.23,40.18,40.18,18000.0,28.8816,28.8816,28.8457,28.8457,18000.0
2012-09-17 13:10:00,40.18,40.23,40.18,40.19,19800.0,28.8457,28.8816,28.8457,28.8529,19800.0
2012-09-17 13:15:00,40.19,40.2,40.15,40.15,14200.0,28.8529,28.8601,28.8242,28.8242,14200.0
2012-09-17 13:20:00,40.15,40.17,40.13,40.13,15300.0,28.8242,28.8385,28.8098,28.8098,15300.0
2012-09-17 13:25:00,40.13,40.14,40.12,40.13,9100.0,28.8098,28.817,28.8026,28.8098,9100.0
2012-09-17 13:30:00,40.14,40.14,40.09,40.09,23600.0,28.817,28.817,28.7811,28.7811,23600.0
2012-09-17 13:35:00,40.09,40.1,40.07,40.08,10700.0,28.7811,28.7883,28.7667,28.7739,10700.0
2012-09-17 13:40:00,40.09,40.09,40.04,40.04,8400.0,28.7811,28.7811,28.7452,28.7452,8400.0
2012-09-17 13:45:00,40.04,40.07,40.0,40.01,18400.0,28.7452,28.7667,28.7165,28.7237,18400.0
2012-09-17 13:50:00,40.02,40.02,39.92,39.92,42100.0,28.7309,28.7309,28.6591,28.6591,42100.0
2012-09-17 13:55:00,39.92,40.02,39.92,40.0,32200.0,28.6591,28.7309,28.6591,28.7165,32200.0
2012-09-17 14:00:00,39.99,40.0,39.95,39.96,19900.0,28.7093,28.7165,28.6806,28.6878,19900.0
2012-09-17 14:05:00,39.94,39.94,39.84,39.86,40600.0,28.6734,28.6734,28.6016,28.616,40600.0
2012-09-17 14:10:00,39.86,39.87,39.81,39.84,21300.0,28.616,28.6232,28.5801,28.6016,21300.0
2012-09-17 14:15:00,39.84,39.91,39.83,39.9,19000.0,28.6016,28.6519,28.5944,28.6447,19000.0
2012-09-17 14:20:00,39.91,39.93,39.83,39.88,49900.0,28.6519,28.6662,28.5944,28.6303,49900.0
2012-09-17 14:25:00,39.89,39.92,39.87,39.87,18800.0,28.6375,28.6591,28.6232,28.6232,18800.0
2012-09-17 14:30:00,39.87,39.91,39.75,39.78,40900.0,28.6232,28.6519,28.537,28.5586,40900.0
2012-09-17 14:35:00,39.79,39.87,39.78,39.86,15800.0,28.5657,28.6232,28.5586,28.616,15800.0
2012-09-17 14:40:00,39.85,39.85,39.78,39.78,18000.0,28.6088,28.6088,28.5586,28.5586,18000.0
2012-09-17 14:45:00,39.79,39.88,39.78,39.85,20600.0,28.5657,28.6303,28.5586,28.6088,20600.0
2012-09-17 14:50:00,39.85,39.86,39.8,39.81,15600.0,28.6088,28.616,28.5729,28.5801,15600.0
2012-09-17 14:55:00,39.81,39.82,39.75,39.76,20600.0,28.5801,28.5873,28.537,28.5442,20600.0
2012-09-17 15:00:00,39.76,39.77,39.72,39.72,17600.0,28.5442,28.5514,28.5155,28.5155,17600.0
2012-09-17 15:05:00,39.74,39.8,39.72,39.77,28300.0,28.5298,28.5729,28.5155,28.5514,28300.0
2012-09-17 15:10:00,39.78,39.79,39.72,39.72,14800.0,28.5586,28.5657,28.5155,28.5155,14800.0
2012-09-17 15:15:00,39.73,39.73,39.63,39.63,31000.0,28.5227,28.5227,28.4509,28.4509,31000.0
2012-09-17 15:20:00,39.62,39.71,39.61,39.68,39200.0,28.4437,28.5083,28.4365,28.4868,39200.0
2012-09-17 15:25:00,39.68,39.68,39.62,39.64,44400.0,28.4868,28.4868,28.4437,28.458,44400.0
2012-09-17 15:30:00,39.64,39.66,39.63,39.65,51400.0,28.458,28.4724,28.4509,28.4652,51400.0
2012-09-17 15:35:00,39.64,39.75,39.64,39.75,44600.0,28.458,28.537,28.458,28.537,44600.0
2012-09-17 15:40:00,39.74,39.76,39.72,39.73,59500.0,28.5298,28.5442,28.5155,28.5227,59500.0
2012-09-17 15:45:00,39.73,39.82,39.71,39.77,89800.0,28.5227,28.5873,28.5083,28.5514,89800.0
2012-09-17 15:50:00,39.77,39.79,39.75,39.78,114600.0,28.5514,28.5657,28.537,28.5586,114600.0
2012-09-17 15:55:00,39.79,39.84,39.76,39.83,351700.0,28.5657,28.6016,28.5442,28.5944,351700.0
2012-09-18 09:30:00,39.69,39.73,39.06,39.25,123500.0,28.4939,28.5227,28.0417,28.1781,123500.0
2012-09-18 09:35:00,39.26,39.38,38.9,39.14,127800.0,28.1852,28.2714,27.9268,28.0991,127800.0
2012-09-18 09:40:00,39.14,39.31,39.12,39.3,65300.0,28.0991,28.2211,28.0847,28.214,65300.0
2012-09-18 09:45:00,39.31,39.45,39.13,39.21,78800.0,28.2211,28.3216,28.0919,28.1493,78800.0
2012-09-18 09:50:00,39.25,39.57,39.25,39.43,120000.0,28.1781,28.4078,28.1781,28.3073,120000.0
2012-09-18 09:55:00,39.44,39.56,39.35,39.52,51400.0,28.3145,28.4006,28.2498,28.3719,51400.0
2012-09-18 10:00:00,39.52,39.6,39.47,39.47,71300.0,28.3719,28.4293,28.336,28.336,71300.0
2012-09-18 10:05:00,39.47,39.55,39.33,39.55,46200.0,28.336,28.3934,28.2355,28.3934,46200.0
2012-09-18 10:10:00,39.56,39.71,39.54,39.66,86700.0,28.4006,28.5083,28.3863,28.4724,86700.0
2012-09-18 10:15:00,39.67,39.75,39.44,39.5,89000.0,28.4796,28.537,28.3145,28.3575,89000.0
2012-09-18 10:20:00,39.49,39.5,39.43,39.48,38200.0,28.3504,28.3575,28.3073,28.3432,38200.0
2012-09-18 10:25:00,39.47,39.56,39.36,39.53,35700.0,28.336,28.4006,28.257,28.3791,35700.0
2012-09-18 10:30:00,39.54,39.59,39.5,39.59,40400.0,28.3863,28.4221,28.3575,28.4221,40400.0
2012-09-18 10:35:00,39.6,39.64,39.59,39.59,60300.0,28.4293,28.458,28.4221,28.4221,60300.0
2012-09-18 10:40:00,39.6,39.74,39.59,39.73,37700.0,28.4293,28.5298,28.4221,28.5227,37700.0
2012-09-18 10:45:00,39.73,39.77,39.62,39.62,39000.0,28.5227,28.5514,28.4437,28.4437,39000.0
2012-09-18 10:50:00,39.62,39.76,39.57,39.74,78200.0,28.4437,28.5442,28.4078,28.5298,78200.0
2012-09-18 10:55:00,39.74,39.85,39.69,39.85,52500.0,28.5298,28.6088,28.4939,28.6088,52500.0
2012-09-18 11:00:00,39.86,39.87,39.76,39.76,42800.0,28.616,28.6232,28.5442,28.5442,42800.0
2012-09-18 11:05:00,39.77,39.77,39.67,39.7,51800.0,28.5514,28.5514,28.4796,28.5011,51800.0
2012-09-18 11:10:00,39.71,39.78,39.71,39.73,27400.0,28.5083,28.5586,28.5083,28.5227,27400.0
2012-09-18 11:15:00,39.74,39.76,39.67,39.7,62000.0,28.5298,28.5442,28.4796,28.5011,62000.0
2012-09-18 11:20:00,39.7,39.7,39.62,39.62,30000.0,28.5011,28.5011,28.4437,28.4437,30000.0
2012-09-18 11:25:00,39.61,39.75,39.59,39.75,53500.0,28.4365,28.537,28.4221,28.537,53500.0
2012-09-18 11:30:00,39.73,39.73,39.6,39.6,45400.0,28.5227,28.5227,28.4293,28.4293,45400.0
2012-09-18 11:35:00,39.6,39.75,39.6,39.66,33700.0,28.4293,28.537,28.4293,28.4724,33700.0
2012-09-18 11:40:00,39.65,39.65,39.6,39.62,24500.0,28.4652,28.4652,28.4293,28.4437,24500.0
2012-09-18 11:45:00,39.62,39.71,39.62,39.7,11900.0,28.4437,28.5083,28.4437,28.5011,11900.0
2012-09-18 11:50:00,39.7,39.73,39.61,39.66,24400.0,28.5011,28.5227,28.4365,28.4724,24400.0
2012-09-18 11:55:00,39.67,39.68,39.6,39.61,42400.0,28.4796,28.4868,28.4293,28.4365,42400.0
2012-09-18 12:00:00,39.6,39.67,39.6,39.65,26700.0,28.4293,28.4796,28.4293,28.4652,26700.0
2012-09-18 12:05:00,39.65,39.77,39.65,39.76,18700.0,28.4652,28.5514,28.4652,28.5442,18700.0
2012-09-18 12:10:00,39.76,39.77,39.66,39.69,27300.0,28.5442,28.5514,28.4724,28.4939,27300.0
2012-09-18 12:15:00,39.68,39.71,39.61,39.62,29900.0,28.4868,28.5083,28.4365,28.4437,29900.0
2012-09-18 12:20:00,39.62,39.72,39.62,39.68,22000.0,28.4437,28.5155,28.4437,28.4868,22000.0
2012-09-18 12:25:00,39.67,39.75,39.66,39.69,20600.0,28.4796,28.537,28.4724,28.4939,20600.0
2012-09-18 12:30:00,39.7,39.7,39.64,39.65,22000.0,28.5011,28.5011,28.458,28.4652,22000.0
2012-09-18 12:35:00,39.65,39.66,39.62,39.66,10000.0,28.4652,28.4724,28.4437,28.4724,10000.0
2012-09-18 12:40:00,39.66,39.68,39.63,39.63,9500.0,28.4724,28.4868,28.4509,28.4509,9500.0
2012-09-18 12:45:00,39.62,39.64,39.62,39.63,8000.0,28.4437,28.458,28.4437,28.4509,8000.0
2012-09-18 12:50:00,39.64,39.69,39.63,39.69,13800.0,28.458,28.4939,28.4509,28.4939,13800.0
2012-09-18 12:55:00,39.69,39.69,39.64,39.64,22400.0,28.4939,28.4939,28.458,28.458,22400.0
2012-09-18 13:00:00,39.64,39.66,39.64,39.65,9200.0,28.458,28.4724,28.458,28.4652,9200.0
2012-09-18 13:05:00,39.65,39.7,39.6,39.6,26100.0,28.4652,28.5011,28.4293,28.4293,26100.0
2012-09-18 13:10:00,39.6,39.63,39.59,39.6,21100.0,28.4293,28.4509,28.4221,28.4293,21100.0
2012-09-18 13:15:00,39.61,39.65,39.59,39.6,32300.0,28.4365,28.4652,28.4221,28.4293,32300.0
2012-09-18 13:20:00,39.6,39.63,39.59,39.63,20500.0,28.4293,28.4509,28.4221,28.4509,20500.0
2012-09-18 13:25:00,39.61,39.62,39.53,39.55,41500.0,28.4365,28.4437,28.3791,28.3934,41500.0
2012-09-18 13:30:00,39.55,39.58,39.53,39.55,36100.0,28.3934,28.415,28.3791,28.3934,36100.0
2012-09-18 13:35:00,39.55,39.59,39.54,39.57,13800.0,28.3934,28.4221,28.3863,28.4078,13800.0
2012-09-18 13:40:00,39.57,39.59,39.55,39.59,10400.0,28.4078,28.4221,28.3934,28.4221,10400.0
2012-09-18 13:45:00,39.59,39.59,39.53,39.54,16100.0,28.4221,28.4221,28.3791,28.3863,16100.0
2012-09-18 13:50:00,39.54,39.55,39.5,39.53,18100.0,28.3863,28.3934,28.3575,28.3791,18100.0
2012-09-18 13:55:00,39.52,39.54,39.46,39.46,27400.0,28.3719,28.3863,28.3288,28.3288,27400.0
2012-09-18 14:00:00,39.46,39.6,39.45,39.57,33300.0,28.3288,28.4293,28.3216,28.4078,33300.0
2012-09-18 14:05:00,39.57,39.63,39.55,39.63,12000.0,28.4078,28.4509,28.3934,28.4509,12000.0
2012-09-18 14:10:00,39.62,39.64,39.57,39.61,17500.0,28.4437,28.458,28.4078,28.4365,17500.0
2012-09-18 14:15:00,39.6,39.7,39.6,39.67,17500.0,28.4293,28.5011,28.4293,28.4796,17500.0
2012-09-18 14:20:00,39.67,39.68,39.59,39.62,16300.0,28.4796,28.4868,28.4221,28.4437,16300.0
2012-09-18 14:25:00,39.62,39.67,39.6,39.6,12300.0,28.4437,28.4796,28.4293,28.4293,12300.0
2012-09-18 14:30:00,39.61,39.66,39.6,39.61,18900.0,28.4365,28.4724,28.4293,28.4365,18900.0
2012-09-18 14:35:00,39.6,39.63,39.58,39.62,25900.0,28.4293,28.4509,28.415,28.4437,25900.0
2012-09-18 14:40:00,39.61,39.69,39.6,39.68,21800.0,28.4365,28.4939,28.4293,28.4868,21800.0
2012-09-18 14:45:00,39.69,39.75,39.67,39.73,27400.0,28.4939,28.537,28.4796,28.5227,27400.0
2012-09-18 14:50:00,39.74,39.74,39.66,39.69,15400.0,28.5298,28.5298,28.4724,28.4939,15400.0
2012-09-18 14:55:00,39.7,39.78,39.7,39.74,22300.0,28.5011,28.5586,28.5011,28.5298,22300.0
2012-09-18 15:00:00,39.75,39.8,39.72,39.77,23800.0,28.537,28.5729,28.5155,28.5514,23800.0
2012-09-18 15:05:00,39.78,39.84,39.78,39.79,27500.0,28.5586,28.6016,28.5586,28.5657,27500.0
2012-09-18 15:10:00,39.79,39.81,39.76,39.77,24400.0,28.5657,28.5801,28.5442,28.5514,24400.0
2012-09-18 15:15:00,39.77,39.79,39.73,39.74,21200.0,28.5514,28.5657,28.5227,28.5298,21200.0
2012-09-18 15:20:00,39.73,39.78,39.73,39.73,20500.0,28.5227,28.5586,28.5227,28.5227,20500.0
2012-09-18 15:25:00,39.74,39.83,39.74,39.83,18000.0,28.5298,28.5944,28.5298,28.5944,18000.0
2012-09-18 15:30:00,39.83,39.88,39.83,39.87,34600.0,28.5944,28.6303,28.5944,28.6232,34600.0
2012-09-18 15:35:00,39.87,39.88,39.8,39.84,53600.0,28.6232,28.6303,28.5729,28.6016,53600.0
2012-09-18 15:40:00,39.85,39.86,39.78,39.79,42500.0,28.6088,28.616,28.5586,28.5657,42500.0
2012-09-18 15:45:00,39.79,39.85,39.76,39.83,60100.0,28.5657,28.6088,28.5442,28.5944,60100.0
2012-09-18 15:50:00,39.83,39.87,39.83,39.85,60600.0,28.5944,28.6232,28.5944,28.6088,60600.0
2012-09-18 15:55:00,39.84,39.85,39.81,39.83,107400.0,28.6016,28.6088,28.5801,28.5944,107400.0
2012-09-19 09:30:00,39.86,39.92,39.71,39.83,40300.0,28.616,28.6591,28.5083,28.5944,40300.0
2012-09-19 09:35:00,39.83,39.85,39.58,39.66,32000.0,28.5944,28.6088,28.415,28.4724,32000.0
2012-09-19 09:40:00,39.67,39.67,39.48,39.63,24100.0,28.4796,28.4796,28.3432,28.4509,24100.0
2012-09-19 09:45:00,39.61,39.7,39.57,39.58,51700.0,28.4365,28.5011,28.4078,28.415,51700.0
2012-09-19 09:50:00,39.57,39.59,39.46,39.58,28500.0,28.4078,28.4221,28.3288,28.415,28500.0
2012-09-19 09:55:00,39.6,39.68,39.57,39.64,30800.0,28.4293,28.4868,28.4078,28.458,30800.0
2012-09-19 10:00:00,39.64,39.86,39.64,39.86,36800.0,28.458,28.616,28.458,28.616,36800.0
2012-09-19 10:05:00,39.88,39.88,39.69,39.77,37900.0,28.6303,28.6303,28.4939,28.5514,37900.0
2012-09-19 10:10:00,39.77,39.85,39.77,39.81,11200.0,28.5514,28.6088,28.5514,28.5801,11200.0
2012-09-19 10:15:00,39.81,39.83,39.77,39.79,16600.0,28.5801,28.5944,28.5514,28.5657,16600.0
2012-09-19 10:20:00,39.79,39.82,39.66,39.73,36900.0,28.5657,28.5873,28.4724,28.5227,36900.0
2012-09-19 10:25:00,39.73,39.76,39.66,39.67,8200.0,28.5227,28.5442,28.4724,28.4796,8200.0
2012-09-19 10:30:00,39.65,39.65,39.58,39.61,39100.0,28.4652,28.4652,28.415,28.4365,39100.0
2012-09-19 10:35:00,39.6,39.73,39.59,39.73,24300.0,28.4293,28.5227,28.4221,28.5227,24300.0
2012-09-19 10:40:00,39.73,39.75,39.59,39.64,30000.0,28.5227,28.537,28.4221,28.458,30000.0
2012-09-19 10:45:00,39.64,39.68,39.63,39.68,8900.0,28.458,28.4868,28.4509,28.4868,8900.0
2012-09-19 10:50:00,39.68,39.69,39.62,39.62,13100.0,28.4868,28.4939,28.4437,28.4437,13100.0
2012-09-19 10:55:00,39.64,39.66,39.58,39.62,12300.0,28.458,28.4724,28.415,28.4437,12300.0
2012-09-19 11:00:00,39.62,39.62,39.55,39.59,14500.0,28.4437,28.4437,28.3934,28.4221,14500.0
2012-09-19 11:05:00,39.61,39.66,39.59,39.59,7600.0,28.4365,28.4724,28.4221,28.4221,7600.0
2012-09-19 11:10:00,39.58,39.66,39.57,39.65,41400.0,28.415,28.4724,28.4078,28.4652,41400.0
2012-09-19 11:15:00,39.65,39.75,39.62,39.72,22100.0,28.4652,28.537,28.4437,28.5155,22100.0
2012-09-19 11:20:00,39.71,39.8,39.7,39.78,11800.0,28.5083,28.5729,28.5011,28.5586,11800.0
2012-09-19 11:25:00,39.79,39.81,39.76,39.78,15400.0,28.5657,28.5801,28.5442,28.5586,15400.0
2012-09-19 11:30:00,39.77,39.77,39.66,39.68,19900.0,28.5514,28.5514,28.4724,28.4868,19900.0
2012-09-19 11:35:00,39.68,39.71,39.67,39.68,11900.0,28.4868,28.5083,28.4796,28.4868,11900.0
2012-09-19 11:40:00,39.68,39.77,39.68,39.74,18400.0,28.4868,28.5514,28.4868,28.5298,18400.0
2012-09-19 11:45:00,39.74,39.74,39.69,39.7,24100.0,28.5298,28.5298,28.4939,28.5011,24100.0
2012-09-19 11:50:00,39.7,39.7,39.66,39.66,13200.0,28.5011,28.5011,28.4724,28.4724,13200.0
2012-09-19 11:55:00,39.67,39.68,39.59,39.59,30000.0,28.4796,28.4868,28.4221,28.4221,30000.0
2012-09-19 12:00:00,39.59,39.6,39.51,39.52,21200.0,28.4221,28.4293,28.3647,28.3719,21200.0
2012-09-19 12:05:00,39.53,39.6,39.53,39.58,10800.0,28.3791,28.4293,28.3791,28.415,10800.0
2012-09-19 12:10:00,39.57,39.59,39.55,39.56,20600.0,28.4078,28.4221,28.3934,28.4006,20600.0
2012-09-19 12:15:00,39.55,39.56,39.54,39.54,6400.0,28.3934,28.4006,28.3863,28.3863,6400.0
2012-09-19 12:20:00,39.54,39.58,39.54,39.57,17300.0,28.3863,28.415,28.3863,28.4078,17300.0
2012-09-19 12:25:00,39.56,39.65,39.56,39.64,26900.0,28.4006,28.4652,28.4006,28.458,26900.0
2012-09-19 12:30:00,39.64,39.67,39.61,39.63,17200.0,28.458,28.4796,28.4365,28.4509,17200.0
2012-09-19 12:35:00,39.63,39.63,39.57,39.58,18200.0,28.4509,28.4509,28.4078,28.415,18200.0
2012-09-19 12:40:00,39.57,39.58,39.53,39.58,13200.0,28.4078,28.415,28.3791,28.415,13200.0
2012-09-19 12:45:00,39.58,39.6,39.55,39.55,14500.0,28.415,28.4293,28.3934,28.3934,14500.0
2012-09-19 12:50:00,39.55,39.56,39.53,39.54,28200.0,28.3934,28.4006,28.3791,28.3863,28200.0
2012-09-19 12:55:00,39.53,39.53,39.5,39.52,18300.0,28.3791,28.3791,28.3575,28.3719,18300.0
2012-09-19 13:00:00,39.52,39.55,39.51,39.54,13000.0,28.3719,28.3934,28.3647,28.3863,13000.0
2012-09-19 13:05:00,39.54,39.56,39.53,39.54,24800.0,28.3863,28.4006,28.3791,28.3863,24800.0
2012-09-19 13:10:00,39.53,39.59,39.52,39.58,13600.0,28.3791,28.4221,28.3719,28.415,13600.0
2012-09-19 13:15:00,39.57,39.58,39.52,39.52,7600.0,28.4078,28.415,28.3719,28.3719,7600.0
2012-09-19 13:20:00,39.53,39.53,39.48,39.48,14900.0,28.3791,28.3791,28.3432,28.3432,14900.0
2012-09-19 13:25:00,39.48,39.48,39.4,39.41,38000.0,28.3432,28.3432,28.2857,28.2929,38000.0
2012-09-19 13:30:00,39.41,39.52,39.4,39.52,16600.0,28.2929,28.3719,28.2857,28.3719,16600.0
2012-09-19 13:35:00,39.52,39.52,39.41,39.42,35200.0,28.3719,28.3719,28.2929,28.3001,35200.0
2012-09-19 13:40:00,39.43,39.46,39.42,39.46,26200.0,28.3073,28.3288,28.3001,28.3288,26200.0
2012-09-19 13:45:00,39.46,39.48,39.44,39.47,19800.0,28.3288,28.3432,28.3145,28.336,19800.0
2012-09-19 13:50:00,39.47,39.55,39.47,39.54,22700.0,28.336,28.3934,28.336,28.3863,22700.0
2012-09-19 13:55:00,39.54,39.55,39.51,39.52,20900.0,28.3863,28.3934,28.3647,28.3719,20900.0
2012-09-19 14:00:00,39.53,39.56,39.52,39.56,29000.0,28.3791,28.4006,28.3719,28.4006,29000.0
2012-09-19 14:05:00,39.56,39.57,39.53,39.57,20600.0,28.4006,28.4078,28.3791,28.4078,20600.0
2012-09-19 14:10:00,39.57,39.57,39.52,39.53,12500.0,28.4078,28.4078,28.3719,28.3791,12500.0
2012-09-19 14:15:00,39.52,39.56,39.51,39.56,16700.0,28.3719,28.4006,28.3647,28.4006,16700.0
2012-09-19 14:20:00,39.56,39.6,39.56,39.59,12600.0,28.4006,28.4293,28.4006,28.4221,12600.0
2012-09-19 14:25:00,39.6,39.66,39.6,39.61,29200.0,28.4293,28.4724,28.4293,28.4365,29200.0
2012-09-19 14:30:00,39.61,39.62,39.58,39.6,14400.0,28.4365,28.4437,28.415,28.4293,14400.0
2012-09-19 14:35:00,39.6,39.6,39.56,39.58,15700.0,28.4293,28.4293,28.4006,28.415,15700.0
2012-09-19 14:40:00,39.57,39.61,39.57,39.61,20200.0,28.4078,28.4365,28.4078,28.4365,20200.0
2012-09-19 14:45:00,39.61,39.62,39.6,39.62,13000.0,28.4365,28.4437,28.4293,28.4437,13000.0
2012-09-19 14:50:00,39.62,39.65,39.62,39.63,19300.0,28.4437,28.4652,28.4437,28.4509,19300.0
2012-09-19 14:55:00,39.62,39.64,39.6,39.64,13800.0,28.4437,28.458,28.4293,28.458,13800.0
2012-09-19 15:00:00,39.64,39.64,39.54,39.55,52500.0,28.458,28.458,28.3863,28.3934,52500.0
2012-09-19 15:05:00,39.55,39.57,39.51,39.57,31100.0,28.3934,28.4078,28.3647,28.4078,31100.0
2012-09-19 15:10:00,39.56,39.61,39.56,39.6,21200.0,28.4006,28.4365,28.4006,28.4293,21200.0
2012-09-19 15:15:00,39.59,39.62,39.59,39.62,15100.0,28.4221,28.4437,28.4221,28.4437,15100.0
2012-09-19 15:20:00,39.62,39.62,39.57,39.57,18800.0,28.4437,28.4437,28.4078,28.4078,18800.0
2012-09-19 15:25:00,39.57,39.62,39.57,39.59,18800.0,28.4078,28.4437,28.4078,28.4221,18800.0
2012-09-19 15:30:00,39.58,39.59,39.54,39.56,35700.0,28.415,28.4221,28.3863,28.4006,35700.0
2012-09-19 15:35:00,39.56,39.59,39.55,39.56,43700.0,28.4006,28.4221,28.3934,28.4006,43700.0
2012-09-19 15:40:00,39.56,39.59,39.55,39.58,43200.0,28.4006,28.4221,28.3934,28.415,43200.0
2012-09-19 15:45:00,39.59,39.67,39.58,39.66,47900.0,28.4221,28.4796,28.415,28.4724,47900.0
2012-09-19 15:50:00,39.66,39.67,39.59,39.59,43500.0,28.4724,28.4796,28.4221,28.4221,43500.0
2012-09-19 15:55:00,39.59,39.6,39.55,39.58,97200.0,28.4221,28.4293,28.3934,28.415,97200.0
2012-09-20 09:30:00,39.23,39.23,38.9,39.08,52900.0,28.1637,28.1637,27.9268,28.056,52900.0
2012-09-20 09:35:00,39.08,39.26,39.06,39.18,35400.0,28.056,28.1852,28.0417,28.1278,35400.0
2012-09-20 09:40:00,39.18,39.25,39.16,39.18,41300.0,28.1278,28.1781,28.1134,28.1278,41300.0
2012-09-20 09:45:00,39.18,39.2,38.98,39.04,44400.0,28.1278,28.1422,27.9842,28.0273,44400.0
2012-09-20 09:50:00,39.02,39.02,38.85,38.88,56600.0,28.0129,28.0129,27.8909,27.9124,56600.0
2012-09-20 09:55:00,38.87,39.0,38.8,38.95,36600.0,27.9053,27.9986,27.855,27.9627,36600.0
2012-09-20 10:00:00,38.95,39.15,38.91,39.13,31600.0,27.9627,28.1063,27.934,28.0919,31600.0
2012-09-20 10:05:00,39.13,39.18,39.11,39.14,21000.0,28.0919,28.1278,28.0776,28.0991,21000.0
2012-09-20 10:10:00,39.14,39.23,39.11,39.19,14100.0,28.0991,28.1637,28.0776,28.135,14100.0
2012-09-20 10:15:00,39.19,39.21,39.08,39.18,32900.0,28.135,28.1493,28.056,28.1278,32900.0
2012-09-20 10:20:00,39.18,39.18,39.05,39.06,25500.0,28.1278,28.1278,28.0345,28.0417,25500.0
2012-09-20 10:25:00,39.04,39.07,39.01,39.05,42600.0,28.0273,28.0488,28.0058,28.0345,42600.0
2012-09-20 10:30:00,39.05,39.07,38.94,38.97,35800.0,28.0345,28.0488,27.9555,27.977,35800.0
2012-09-20 10:35:00,38.95,39.08,38.95,39.07,33500.0,27.9627,28.056,27.9627,28.0488,33500.0
2012-09-20 10:40:00,39.08,39.11,38.98,39.01,25900.0,28.056,28.0776,27.9842,28.0058,25900.0
2012-09-20 10:45:00,39.02,39.07,39.01,39.01,19300.0,28.0129,28.0488,28.0058,28.0058,19300.0
2012-09-20 10:50:00,38.99,39.02,38.94,38.96,44000.0,27.9914,28.0129,27.9555,27.9699,44000.0
2012-09-20 10:55:00,38.95,39.11,38.95,39.11,36300.0,27.9627,28.0776,27.9627,28.0776,36300.0
2012-09-20 11:00:00,39.11,39.16,39.09,39.14,52400.0,28.0776,28.1134,28.0632,28.0991,52400.0
2012-09-20 11:05:00,39.15,39.17,39.07,39.17,29800.0,28.1063,28.1206,28.0488,28.1206,29800.0
2012-09-20 11:10:00,39.18,39.23,39.13,39.15,23800.0,28.1278,28.1637,28.0919,28.1063,23800.0
2012-09-20 11:15:00,39.15,39.25,39.14,39.25,24300.0,28.1063,28.1781,28.0991,28.1781,24300.0
2012-09-20 11:20:00,39.24,39.27,39.23,39.25,16200.0,28.1709,28.1924,28.1637,28.1781,16200.0
2012-09-20 11:25:00,39.25,39.36,39.25,39.32,20900.0,28.1781,28.257,28.1781,28.2283,20900.0
2012-09-20 11:30:00,39.31,39.41,39.29,39.39,30200.0,28.2211,28.2929,28.2068,28.2786,30200.0
2012-09-20 11:35:00,39.39,39.44,39.38,39.38,20200.0,28.2786,28.3145,28.2714,28.2714,20200.0
2012-09-20 11:40:00,39.39,39.41,39.36,39.41,8900.0,28.2786,28.2929,28.257,28.2929,8900.0
2012-09-20 11:45:00,39.42,39.43,39.39,39.41,12500.0,28.3001,28.3073,28.2786,28.2929,12500.0
2012-09-20 11:50:00,39.4,39.48,39.4,39.48,12800.0,28.2857,28.3432,28.2857,28.3432,12800.0
2012-09-20 11:55:00,39.48,39.48,39.45,39.46,15400.0,28.3432,28.3432,28.3216,28.3288,15400.0
2012-09-20 12:00:00,39.46,39.51,39.43,39.49,12400.0,28.3288,28.3647,28.3073,28.3504,12400.0
2012-09-20 12:05:00,39.49,39.51,39.46,39.49,25700.0,28.3504,28.3647,28.3288,28.3504,25700.0
2012-09-20 12:10:00,39.48,39.52,39.48,39.52,17800.0,28.3432,28.3719,28.3432,28.3719,17800.0
2012-09-20 12:15:00,39.52,39.52,39.48,39.49,9500.0,28.3719,28.3719,28.3432,28.3504,9500.0
2012-09-20 12:20:00,39.5,39.51,39.47,39.47,9800.0,28.3575,28.3647,28.336,28.336,9800.0
2012-09-20 12:25:00,39.47,39.48,39.39,39.45,17500.0,28.336,28.3432,28.2786,28.3216,17500.0
2012-09-20 12:30:00,39.44,39.46,39.4,39.46,20200.0,28.3145,28.3288,28.2857,28.3288,20200.0
2012-09-20 12:35:00,39.48,39.48,39.41,39.44,13100.0,28.3432,28.3432,28.2929,28.3145,13100.0
2012-09-20 12:40:00,39.45,39.49,39.42,39.42,9900.0,28.3216,28.3504,28.3001,28.3001,9900.0
2012-09-20 12:45:00,39.43,39.43,39.32,39.33,19300.0,28.3073,28.3073,28.2283,28.2355,19300.0
2012-09-20 12:50:00,39.34,39.43,39.34,39.39,22400.0,28.2427,28.3073,28.2427,28.2786,22400.0
2012-09-20 12:55:00,39.38,39.4,39.33,39.39,8300.0,28.2714,28.2857,28.2355,28.2786,8300.0
2012-09-20 13:00:00,39.39,39.4,39.34,39.36,10500.0,28.2786,28.2857,28.2427,28.257,10500.0
2012-09-20 13:05:00,39.38,39.4,39.36,39.4,6300.0,28.2714,28.2857,28.257,28.2857,6300.0
2012-09-20 13:10:00,39.41,39.41,39.39,39.41,5400.0,28.2929,28.2929,28.2786,28.2929,5400.0
2012-09-20 13:15:00,39.41,39.42,39.39,39.4,9100.0,28.2929,28.3001,28.2786,28.2857,9100.0
2012-09-20 13:20:00,39.4,39.4,39.36,39.36,7700.0,28.2857,28.2857,28.257,28.257,7700.0
2012-09-20 13:25:00,39.37,39.43,39.37,39.43,14500.0,28.2642,28.3073,28.2642,28.3073,14500.0
2012-09-20 13:30:00,39.44,39.45,39.38,39.41,13600.0,28.3145,28.3216,28.2714,28.2929,13600.0
2012-09-20 13:35:00,39.41,39.46,39.41,39.44,20700.0,28.2929,28.3288,28.2929,28.3145,20700.0
2012-09-20 13:40:00,39.43,39.43,39.38,39.38,16400.0,28.3073,28.3073,28.2714,28.2714,16400.0
2012-09-20 13:45:00,39.38,39.41,39.38,39.4,10400.0,28.2714,28.2929,28.2714,28.2857,10400.0
2012-09-20 13:50:00,39.41,39.42,39.4,39.41,8500.0,28.2929,28.3001,28.2857,28.2929,8500.0
2012-09-20 13:55:00,39.41,39.42,39.39,39.42,9800.0,28.2929,28.3001,28.2786,28.3001,9800.0
2012-09-20 14:00:00,39.41,39.41,39.36,39.37,7900.0,28.2929,28.2929,28.257,28.2642,7900.0
2012-09-20 14:05:00,39.37,39.41,39.36,39.41,9500.0,28.2642,28.2929,28.257,28.2929,9500.0
2012-09-20 14:10:00,39.42,39.46,39.4,39.41,18400.0,28.3001,28.3288,28.2857,28.2929,18400.0
2012-09-20 14:15:00,39.42,39.47,39.41,39.41,7600.0,28.3001,28.336,28.2929,28.2929,7600.0
2012-09-20 14:20:00,39.41,39.42,39.35,39.39,12400.0,28.2929,28.3001,28.2498,28.2786,12400.0
2012-09-20 14:25:00,39.4,39.46,39.38,39.42,17400.0,28.2857,28.3288,28.2714,28.3001,17400.0
2012-09-20 14:30:00,39.42,39.46,39.38,39.45,15100.0,28.3001,28.3288,28.2714,28.3216,15100.0
2012-09-20 14:35:00,39.45,39.46,39.41,39.41,13600.0,28.3216,28.3288,28.2929,28.2929,13600.0
2012-09-20 14:40:00,39.41,39.45,39.4,39.43,11500.0,28.2929,28.3216,28.2857,28.3073,11500.0
2012-09-20 14:45:00,39.43,39.44,39.39,39.43,12500.0,28.3073,28.3145,28.2786,28.3073,12500.0
2012-09-20 14:50:00,39.44,39.44,39.41,39.43,6200.0,28.3145,28.3145,28.2929,28.3073,6200.0
2012-09-20 14:55:00,39.43,39.47,39.42,39.47,12000.0,28.3073,28.336,28.3001,28.336,12000.0
2012-09-20 15:00:00,39.45,39.47,39.43,39.44,16800.0,28.3216,28.336,28.3073,28.3145,16800.0
2012-09-20 15:05:00,39.44,39.48,39.44,39.48,20700.0,28.3145,28.3432,28.3145,28.3432,20700.0
2012-09-20 15:10:00,39.48,39.5,39.45,39.48,14200.0,28.3432,28.3575,28.3216,28.3432,14200.0
2012-09-20 15:15:00,39.48,39.52,39.48,39.52,14300.0,28.3432,28.3719,28.3432,28.3719,14300.0
2012-09-20 15:20:00,39.52,39.57,39.51,39.51,29500.0,28.3719,28.4078,28.3647,28.3647,29500.0
2012-09-20 15:25:00,39.51,39.56,39.5,39.55,24000.0,28.3647,28.4006,28.3575,28.3934,24000.0
2012-09-20 15:30:00,39.55,39.55,39.52,39.52,17900.0,28.3934,28.3934,28.3719,28.3719,17900.0
2012-09-20 15:35:00,39.52,39.61,39.52,39.61,118700.0,28.3719,28.4365,28.3719,28.4365,118700.0
2012-09-20 15:40:00,39.6,39.61,39.55,39.61,77000.0,28.4293,28.4365,28.3934,28.4365,77000.0
2012-09-20 15:45:00,39.6,39.62,39.55,39.57,84000.0,28.4293,28.4437,28.3934,28.4078,84000.0
2012-09-20 15:50:00,39.58,39.64,39.57,39.63,111800.0,28.415,28.458,28.4078,28.4509,111800.0
2012-09-20 15:55:00,39.63,39.69,39.6,39.67,197200.0,28.4509,28.4939,28.4293,28.4796,197200.0
2012-09-21 09:30:00,39.93,39.99,39.84,39.95,330100.0,28.6662,28.7093,28.6016,28.6806,330100.0
2012-09-21 09:35:00,39.94,39.99,39.91,39.94,25900.0,28.6734,28.7093,28.6519,28.6734,25900.0
2012-09-21 09:40:00,39.95,39.96,39.72,39.8,25400.0,28.6806,28.6878,28.5155,28.5729,25400.0
2012-09-21 09:45:00,39.82,39.86,39.65,39.69,90000.0,28.5873,28.616,28.4652,28.4939,90000.0
2012-09-21 09:50:00,39.68,39.71,39.62,39.71,24300.0,28.4868,28.5083,28.4437,28.5083,24300.0
2012-09-21 09:55:00,39.71,39.72,39.65,39.69,20800.0,28.5083,28.5155,28.4652,28.4939,20800.0
2012-09-21 10:00:00,39.7,39.71,39.59,39.61,23300.0,28.5011,28.5083,28.4221,28.4365,23300.0
2012-09-21 10:05:00,39.61,39.66,39.61,39.64,14400.0,28.4365,28.4724,28.4365,28.458,14400.0
2012-09-21 10:10:00,39.64,39.64,39.53,39.56,45100.0,28.458,28.458,28.3791,28.4006,45100.0
2012-09-21 10:15:00,39.56,39.57,39.5,39.54,18600.0,28.4006,28.4078,28.3575,28.3863,18600.0
2012-09-21 10:20:00,39.55,39.63,39.52,39.57,19300.0,28.3934,28.4509,28.3719,28.4078,19300.0
2012-09-21 10:25:00,39.57,39.58,39.54,39.58,14200.0,28.4078,28.415,28.3863,28.415,14200.0
2012-09-21 10:30:00,39.59,39.63,39.55,39.63,17300.0,28.4221,28.4509,28.3934,28.4509,17300.0
2012-09-21 10:35:00,39.63,39.7,39.63,39.69,25800.0,28.4509,28.5011,28.4509,28.4939,25800.0
2012-09-21 10:40:00,39.69,39.69,39.51,39.53,16600.0,28.4939,28.4939,28.3647,28.3791,16600.0
2012-09-21 10:45:00,39.53,39.54,39.51,39.53,24000.0,28.3791,28.3863,28.3647,28.3791,24000.0
2012-09-21 10:50:00,39.55,39.57,39.45,39.45,31300.0,28.3934,28.4078,28.3216,28.3216,31300.0
2012-09-21 10:55:00,39.45,39.48,39.43,39.46,34700.0,28.3216,28.3432,28.3073,28.3288,34700.0
2012-09-21 11:00:00,39.45,39.48,39.44,39.47,17400.0,28.3216,28.3432,28.3145,28.336,17400.0
2012-09-21 11:05:00,39.47,39.48,39.44,39.47,8700.0,28.336,28.3432,28.3145,28.336,8700.0
2012-09-21 11:10:00,39.46,39.46,39.42,39.44,31700.0,28.3288,28.3288,28.3001,28.3145,31700.0
2012-09-21 11:15:00,39.44,39.5,39.43,39.5,18700.0,28.3145,28.3575,28.3073,28.3575,18700.0
2012-09-21 11:20:00,39.5,39.5,39.43,39.46,22700.0,28.3575,28.3575,28.3073,28.3288,22700.0
2012-09-21 11:25:00,39.47,39.48,39.44,39.48,32600.0,28.336,28.3432,28.3145,28.3432,32600.0
2012-09-21 11:30:00,39.48,39.52,39.47,39.52,12300.0,28.3432,28.3719,28.336,28.3719,12300.0
2012-09-21 11:35:00,39.51,39.52,39.47,39.48,22300.0,28.3647,28.3719,28.336,28.3432,22300.0
2012-09-21 11:40:00,39.48,39.53,39.48,39.52,14000.0,28.3432,28.3791,28.3432,28.3719,14000.0
2012-09-21 11:45:00,39.52,39.59,39.52,39.56,20300.0,28.3719,28.4221,28.3719,28.4006,20300.0
2012-09-21 11:50:00,39.56,39.56,39.52,39.53,12000.0,28.4006,28.4006,28.3719,28.3791,12000.0
2012-09-21 11:55:00,39.52,39.54,39.49,39.54,10200.0,28.3719,28.3863,28.3504,28.3863,10200.0
2012-09-21 12:00:00,39.54,39.58,39.54,39.58,10100.0,28.3863,28.415,28.3863,28.415,10100.0
2012-09-21 12:05:00,39.58,39.58,39.5,39.5,16600.0,28.415,28.415,28.3575,28.3575,16600.0
2012-09-21 12:10:00,39.5,39.54,39.5,39.53,14400.0,28.3575,28.3863,28.3575,28.3791,14400.0
2012-09-21 12:15:00,39.53,39.58,39.53,39.58,13300.0,28.3791,28.415,28.3791,28.415,13300.0
2012-09-21 12:20:00,39.58,39.58,39.53,39.53,18700.0,28.415,28.415,28.3791,28.3791,18700.0
2012-09-21 12:25:00,39.54,39.56,39.53,39.56,20100.0,28.3863,28.4006,28.3791,28.4006,20100.0
2012-09-21 12:30:00,39.57,39.62,39.56,39.62,3500.0,28.4078,28.4437,28.4006,28.4437,3500.0
2012-09-21 12:35:00,39.62,39.63,39.58,39.59,11700.0,28.4437,28.4509,28.415,28.4221,11700.0
2012-09-21 12:40:00,39.58,39.65,39.58,39.64,6400.0,28.415,28.4652,28.415,28.458,6400.0
2012-09-21 12:45:00,39.64,39.65,39.6,39.6,8900.0,28.458,28.4652,28.4293,28.4293,8900.0
2012-09-21 12:50:00,39.6,39.6,39.55,39.55,7100.0,28.4293,28.4293,28.3934,28.3934,7100.0
2012-09-21 12:55:00,39.55,39.55,39.53,39.55,7200.0,28.3934,28.3934,28.3791,28.3934,7200.0
2012-09-21 13:00:00,39.56,39.6,39.56,39.6,4600.0,28.4006,28.4293,28.4006,28.4293,4600.0
2012-09-21 13:05:00,39.59,39.59,39.55,39.55,11000.0,28.4221,28.4221,28.3934,28.3934,11000.0
2012-09-21 13:10:00,39.54,39.54,39.53,39.54,6000.0,28.3863,28.3863,28.3791,28.3863,6000.0
2012-09-21 13:15:00,39.53,39.58,39.53,39.55,24800.0,28.3791,28.415,28.3791,28.3934,24800.0
2012-09-21 13:20:00,39.55,39.56,39.53,39.54,6200.0,28.3934,28.4006,28.3791,28.3863,6200.0
2012-09-21 13:25:00,39.53,39.54,39.49,39.49,18700.0,28.3791,28.3863,28.3504,28.3504,18700.0
2012-09-21 13:30:00,39.49,39.53,39.49,39.53,14900.0,28.3504,28.3791,28.3504,28.3791,14900.0
2012-09-21 13:35:00,39.54,39.59,39.53,39.53,15300.0,28.3863,28.4221,28.3791,28.3791,15300.0
2012-09-21 13:40:00,39.53,39.61,39.53,39.61,21400.0,28.3791,28.4365,28.3791,28.4365,21400.0
2012-09-21 13:45:00,39.61,39.62,39.58,39.58,27200.0,28.4365,28.4437,28.415,28.415,27200.0
2012-09-21 13:50:00,39.58,39.64,39.58,39.64,11400.0,28.415,28.458,28.415,28.458,11400.0
2012-09-21 13:55:00,39.64,39.66,39.63,39.66,13000.0,28.458,28.4724,28.4509,28.4724,13000.0
2012-09-21 14:00:00,39.65,39.66,39.62,39.62,12000.0,28.4652,28.4724,28.4437,28.4437,12000.0
2012-09-21 14:05:00,39.62,39.63,39.59,39.6,9900.0,28.4437,28.4509,28.4221,28.4293,9900.0
2012-09-21 14:10:00,39.59,39.6,39.58,39.59,8400.0,28.4221,28.4293,28.415,28.4221,8400.0
2012-09-21 14:15:00,39.58,39.59,39.51,39.53,24200.0,28.415,28.4221,28.3647,28.3791,24200.0
2012-09-21 14:20:00,39.54,39.54,39.48,39.48,20600.0,28.3863,28.3863,28.3432,28.3432,20600.0
2012-09-21 14:25:00,39.47,39.54,39.46,39.52,28700.0,28.336,28.3863,28.3288,28.3719,28700.0
2012-09-21 14:30:00,39.52,39.56,39.52,39.56,20200.0,28.3719,28.4006,28.3719,28.4006,20200.0
2012-09-21 14:35:00,39.55,39.56,39.5,39.52,20200.0,28.3934,28.4006,28.3575,28.3719,20200.0
2012-09-21 14:40:00,39.52,39.59,39.52,39.59,15200.0,28.3719,28.4221,28.3719,28.4221,15200.0
2012-09-21 14:45:00,39.59,39.62,39.55,39.57,17300.0,28.4221,28.4437,28.3934,28.4078,17300.0
2012-09-21 14:50:00,39.57,39.58,39.51,39.54,20100.0,28.4078,28.415,28.3647,28.3863,20100.0
2012-09-21 14:55:00,39.53,39.59,39.53,39.56,14200.0,28.3791,28.4221,28.3791,28.4006,14200.0
2012-09-21 15:00:00,39.56,39.56,39.51,39.54,26400.0,28.4006,28.4006,28.3647,28.3863,26400.0
2012-09-21 15:05:00,39.54,39.57,39.54,39.54,14400.0,28.3863,28.4078,28.3863,28.3863,14400.0
2012-09-21 15:10:00,39.55,39.6,39.55,39.6,22700.0,28.3934,28.4293,28.3934,28.4293,22700.0
2012-09-21 15:15:00,39.6,39.62,39.55,39.57,29800.0,28.4293,28.4437,28.3934,28.4078,29800.0
2012-09-21 15:20:00,39.57,39.58,39.56,39.57,24700.0,28.4078,28.415,28.4006,28.4078,24700.0
2012-09-21 15:25:00,39.57,39.58,39.52,39.54,30300.0,28.4078,28.415,28.3719,28.3863,30300.0
2012-09-21 15:30:00,39.54,39.56,39.54,39.55,19700.0,28.3863,28.4006,28.3863,28.3934,19700.0
2012-09-21 15:35:00,39.54,39.55,39.49,39.49,25400.0,28.3863,28.3934,28.3504,28.3504,25400.0
2012-09-21 15:40:00,39.49,39.52,39.48,39.49,57600.0,28.3504,28.3719,28.3432,28.3504,57600.0
2012-09-21 15:45:00,39.49,39.49,39.42,39.47,71000.0,28.3504,28.3504,28.3001,28.336,71000.0
2012-09-21 15:50:00,39.46,39.49,39.44,39.45,107500.0,28.3288,28.3504,28.3145,28.3216,107500.0
2012-09-21 15:55:00,39.46,39.5,39.42,39.46,180600.0,28.3288,28.3575,28.3001,28.3288,180600.0
2012-09-24 09:30:00,39.38,39.38,39.06,39.12,118000.0,28.2714,28.2714,28.0417,28.0847,118000.0
2012-09-24 09:35:00,39.12,39.25,39.06,39.14,48800.0,28.0847,28.1781,28.0417,28.0991,48800.0
2012-09-24 09:40:00,39.15,39.31,39.13,39.25,33100.0,28.1063,28.2211,28.0919,28.1781,33100.0
2012-09-24 09:45:00,39.25,39.26,39.06,39.06,26300.0,28.1781,28.1852,28.0417,28.0417,26300.0
2012-09-24 09:50:00,39.07,39.19,39.07,39.18,12800.0,28.0488,28.135,28.0488,28.1278,12800.0
2012-09-24 09:55:00,39.19,39.28,39.14,39.17,12300.0,28.135,28.1996,28.0991,28.1206,12300.0
2012-09-24 10:00:00,39.16,39.26,39.16,39.25,20100.0,28.1134,28.1852,28.1134,28.1781,20100.0
2012-09-24 10:05:00,39.26,39.31,39.23,39.25,16500.0,28.1852,28.2211,28.1637,28.1781,16500.0
2012-09-24 10:10:00,39.25,39.26,39.15,39.17,20100.0,28.1781,28.1852,28.1063,28.1206,20100.0
2012-09-24 10:15:00,39.17,39.27,39.17,39.23,19200.0,28.1206,28.1924,28.1206,28.1637,19200.0
2012-09-24 10:20:00,39.23,39.27,39.15,39.22,18700.0,28.1637,28.1924,28.1063,28.1565,18700.0
2012-09-24 10:25:00,39.23,39.28,39.19,39.26,28500.0,28.1637,28.1996,28.135,28.1852,28500.0
2012-09-24 10:30:00,39.25,39.31,39.25,39.28,26700.0,28.1781,28.2211,28.1781,28.1996,26700.0
2012-09-24 10:35:00,39.3,39.39,39.29,39.36,29800.0,28.214,28.2786,28.2068,28.257,29800.0
2012-09-24 10:40:00,39.36,39.36,39.3,39.33,12700.0,28.257,28.257,28.214,28.2355,12700.0
2012-09-24 10:45:00,39.33,39.34,39.27,39.28,20700.0,28.2355,28.2427,28.1924,28.1996,20700.0
2012-09-24 10:50:00,39.28,39.31,39.26,39.3,13900.0,28.1996,28.2211,28.1852,28.214,13900.0
2012-09-24 10:55:00,39.31,39.44,39.31,39.43,20800.0,28.2211,28.3145,28.2211,28.3073,20800.0
2012-09-24 11:00:00,39.43,39.53,39.42,39.5,24000.0,28.3073,28.3791,28.3001,28.3575,24000.0
2012-09-24 11:05:00,39.49,39.49,39.45,39.46,17000.0,28.3504,28.3504,28.3216,28.3288,17000.0
2012-09-24 11:10:00,39.45,39.45,39.35,39.38,28500.0,28.3216,28.3216,28.2498,28.2714,28500.0
2012-09-24 11:15:00,39.39,39.48,39.38,39.48,38700.0,28.2786,28.3432,28.2714,28.3432,38700.0
2012-09-24 11:20:00,39.49,39.52,39.48,39.49,21100.0,28.3504,28.3719,28.3432,28.3504,21100.0
2012-09-24 11:25:00,39.49,39.52,39.46,39.49,24000.0,28.3504,28.3719,28.3288,28.3504,24000.0
2012-09-24 11:30:00,39.49,39.54,39.48,39.5,30200.0,28.3504,28.3863,28.3432,28.3575,30200.0
2012-09-24 11:35:00,39.51,39.52,39.46,39.46,13400.0,28.3647,28.3719,28.3288,28.3288,13400.0
2012-09-24 11:40:00,39.45,39.46,39.39,39.42,21900.0,28.3216,28.3288,28.2786,28.3001,21900.0
2012-09-24 11:45:00,39.41,39.42,39.39,39.4,6400.0,28.2929,28.3001,28.2786,28.2857,6400.0
2012-09-24 11:50:00,39.38,39.4,39.37,39.38,12100.0,28.2714,28.2857,28.2642,28.2714,12100.0
2012-09-24 11:55:00,39.37,39.38,39.34,39.35,16600.0,28.2642,28.2714,28.2427,28.2498,16600.0
2012-09-24 12:00:00,39.34,39.35,39.32,39.33,15700.0,28.2427,28.2498,28.2283,28.2355,15700.0
2012-09-24 12:05:00,39.32,39.34,39.3,39.33,16000.0,28.2283,28.2427,28.214,28.2355,16000.0
2012-09-24 12:10:00,39.32,39.33,39.31,39.32,12600.0,28.2283,28.2355,28.2211,28.2283,12600.0
2012-09-24 12:15:00,39.33,39.33,39.31,39.32,9100.0,28.2355,28.2355,28.2211,28.2283,9100.0
2012-09-24 12:20:00,39.32,39.37,39.31,39.31,14900.0,28.2283,28.2642,28.2211,28.2211,14900.0
2012-09-24 12:25:00,39.3,39.37,39.29,39.33,18700.0,28.214,28.2642,28.2068,28.2355,18700.0
2012-09-24 12:30:00,39.34,39.34,39.28,39.29,17100.0,28.2427,28.2427,28.1996,28.2068,17100.0
2012-09-24 12:35:00,39.3,39.34,39.27,39.28,17900.0,28.214,28.2427,28.1924,28.1996,17900.0
2012-09-24 12:40:00,39.29,39.35,39.28,39.35,7900.0,28.2068,28.2498,28.1996,28.2498,7900.0
2012-09-24 12:45:00,39.35,39.4,39.34,39.4,8300.0,28.2498,28.2857,28.2427,28.2857,8300.0
2012-09-24 12:50:00,39.39,39.4,39.35,39.36,15200.0,28.2786,28.2857,28.2498,28.257,15200.0
2012-09-24 12:55:00,39.36,39.38,39.32,39.36,11200.0,28.257,28.2714,28.2283,28.257,11200.0
2012-09-24 13:00:00,39.38,39.4,39.32,39.35,18900.0,28.2714,28.2857,28.2283,28.2498,18900.0
2012-09-24 13:05:00,39.35,39.4,39.34,39.39,8600.0,28.2498,28.2857,28.2427,28.2786,8600.0
2012-09-24 13:10:00,39.39,39.4,39.36,39.37,8100.0,28.2786,28.2857,28.257,28.2642,8100.0
2012-09-24 13:15:00,39.36,39.37,39.33,39.34,19000.0,28.257,28.2642,28.2355,28.2427,19000.0
2012-09-24 13:20:00,39.36,39.38,39.35,39.35,9500.0,28.257,28.2714,28.2498,28.2498,9500.0
2012-09-24 13:25:00,39.36,39.46,39.36,39.4,15800.0,28.257,28.3288,28.257,28.2857,15800.0
2012-09-24 13:30:00,39.41,39.41,39.35,39.36,11300.0,28.2929,28.2929,28.2498,28.257,11300.0
2012-09-24 13:35:00,39.37,39.37,39.34,39.35,13900.0,28.2642,28.2642,28.2427,28.2498,13900.0
2012-09-24 13:40:00,39.35,39.38,39.33,39.33,15500.0,28.2498,28.2714,28.2355,28.2355,15500.0
2012-09-24 13:45:00,39.34,39.36,39.31,39.35,11400.0,28.2427,28.257,28.2211,28.2498,11400.0
2012-09-24 13:50:00,39.34,39.35,39.32,39.35,10900.0,28.2427,28.2498,28.2283,28.2498,10900.0
2012-09-24 13:55:00,39.36,39.38,39.32,39.33,6200.0,28.257,28.2714,28.2283,28.2355,6200.0
2012-09-24 14:00:00,39.33,39.36,39.32,39.32,8500.0,28.2355,28.257,28.2283,28.2283,8500.0
2012-09-24 14:05:00,39.33,39.34,39.33,39.33,4100.0,28.2355,28.2427,28.2355,28.2355,4100.0
2012-09-24 14:10:00,39.33,39.46,39.33,39.45,29700.0,28.2355,28.3288,28.2355,28.3216,29700.0
2012-09-24 14:15:00,39.45,39.54,39.44,39.54,46600.0,28.3216,28.3863,28.3145,28.3863,46600.0
2012-09-24 14:20:00,39.54,39.64,39.53,39.57,64400.0,28.3863,28.458,28.3791,28.4078,64400.0
2012-09-24 14:25:00,39.57,39.62,39.57,39.62,14300.0,28.4078,28.4437,28.4078,28.4437,14300.0
2012-09-24 14:30:00,39.63,39.63,39.56,39.57,13800.0,28.4509,28.4509,28.4006,28.4078,13800.0
2012-09-24 14:35:00,39.56,39.62,39.54,39.61,33300.0,28.4006,28.4437,28.3863,28.4365,33300.0
2012-09-24 14:40:00,39.6,39.63,39.57,39.58,29000.0,28.4293,28.4509,28.4078,28.415,29000.0
2012-09-24 14:45:00,39.58,39.67,39.58,39.64,12300.0,28.415,28.4796,28.415,28.458,12300.0
2012-09-24 14:50:00,39.64,39.75,39.64,39.71,27100.0,28.458,28.537,28.458,28.5083,27100.0
2012-09-24 14:55:00,39.7,39.75,39.64,39.64,33000.0,28.5011,28.537,28.458,28.458,33000.0
2012-09-24 15:00:00,39.65,39.66,39.58,39.58,28000.0,28.4652,28.4724,28.415,28.415,28000.0
2012-09-24 15:05:00,39.58,39.64,39.58,39.64,22500.0,28.415,28.458,28.415,28.458,22500.0
2012-09-24 15:10:00,39.64,39.67,39.64,39.66,45500.0,28.458,28.4796,28.458,28.4724,45500.0
2012-09-24 15:15:00,39.67,39.69,39.65,39.69,30000.0,28.4796,28.4939,28.4652,28.4939,30000.0
2012-09-24 15:20:00,39.69,39.7,39.66,39.7,38600.0,28.4939,28.5011,28.4724,28.5011,38600.0
2012-09-24 15:25:00,39.7,39.76,39.7,39.75,56400.0,28.5011,28.5442,28.5011,28.537,56400.0
2012-09-24 15:30:00,39.74,39.75,39.65,39.66,43500.0,28.5298,28.537,28.4652,28.4724,43500.0
2012-09-24 15:35:00,39.67,39.7,39.65,39.68,31300.0,28.4796,28.5011,28.4652,28.4868,31300.0
2012-09-24 15:40:00,39.67,39.68,39.59,39.59,38900.0,28.4796,28.4868,28.4221,28.4221,38900.0
2012-09-24 15:45:00,39.59,39.61,39.57,39.6,41600.0,28.4221,28.4365,28.4078,28.4293,41600.0
2012-09-24 15:50:00,39.6,39.61,39.55,39.58,78900.0,28.4293,28.4365,28.3934,28.415,78900.0
2012-09-24 15:55:00,39.58,39.59,39.55,39.55,141200.0,28.415,28.4221,28.3934,28.3934,141200.0
2012-09-25 09:30:00,39.64,39.86,39.64,39.74,25000.0,28.458,28.616,28.458,28.5298,25000.0
2012-09-25 09:35:00,39.75,39.75,39.61,39.65,16200.0,28.537,28.537,28.4365,28.4652,16200.0
2012-09-25 09:40:00,39.67,39.68,39.55,39.61,22800.0,28.4796,28.4868,28.3934,28.4365,22800.0
2012-09-25 09:45:00,39.59,39.59,39.52,39.57,19000.0,28.4221,28.4221,28.3719,28.4078,19000.0
2012-09-25 09:50:00,39.57,39.59,39.53,39.57,12600.0,28.4078,28.4221,28.3791,28.4078,12600.0
2012-09-25 09:55:00,39.58,39.64,39.53,39.63,14500.0,28.415,28.458,28.3791,28.4509,14500.0
2012-09-25 10:00:00,39.64,39.74,39.59,39.64,35600.0,28.458,28.5298,28.4221,28.458,35600.0
2012-09-25 10:05:00,39.63,39.77,39.62,39.76,20000.0,28.4509,28.5514,28.4437,28.5442,20000.0
2012-09-25 10:10:00,39.77,39.8,39.66,39.67,29000.0,28.5514,28.5729,28.4724,28.4796,29000.0
2012-09-25 10:15:00,39.67,39.72,39.6,39.62,20800.0,28.4796,28.5155,28.4293,28.4437,20800.0
2012-09-25 10:20:00,39.6,39.66,39.56,39.59,20700.0,28.4293,28.4724,28.4006,28.4221,20700.0
2012-09-25 10:25:00,39.58,39.62,39.5,39.58,28300.0,28.415,28.4437,28.3575,28.415,28300.0
2012-09-25 10:30:00,39.58,39.59,39.53,39.55,17300.0,28.415,28.4221,28.3791,28.3934,17300.0
2012-09-25 10:35:00,39.55,39.58,39.52,39.52,26300.0,28.3934,28.415,28.3719,28.3719,26300.0
2012-09-25 10:40:00,39.53,39.57,39.5,39.56,65400.0,28.3791,28.4078,28.3575,28.4006,65400.0
2012-09-25 10:45:00,39.55,39.61,39.54,39.55,17100.0,28.3934,28.4365,28.3863,28.3934,17100.0
2012-09-25 10:50:00,39.55,39.55,39.44,39.46,25500.0,28.3934,28.3934,28.3145,28.3288,25500.0
2012-09-25 10:55:00,39.47,39.53,39.46,39.53,20800.0,28.336,28.3791,28.3288,28.3791,20800.0
2012-09-25 11:00:00,39.52,39.53,39.49,39.53,29600.0,28.3719,28.3791,28.3504,28.3791,29600.0
2012-09-25 11:05:00,39.52,39.53,39.47,39.49,35300.0,28.3719,28.3791,28.336,28.3504,35300.0
2012-09-25 11:10:00,39.49,39.52,39.48,39.48,18500.0,28.3504,28.3719,28.3432,28.3432,18500.0
2012-09-25 11:15:00,39.49,39.49,39.43,39.44,20700.0,28.3504,28.3504,28.3073,28.3145,20700.0
2012-09-25 11:20:00,39.45,39.48,39.4,39.44,10900.0,28.3216,28.3432,28.2857,28.3145,10900.0
2012-09-25 11:25:00,39.44,39.46,39.42,39.43,17000.0,28.3145,28.3288,28.3001,28.3073,17000.0
2012-09-25 11:30:00,39.44,39.44,39.41,39.42,6700.0,28.3145,28.3145,28.2929,28.3001,6700.0
2012-09-25 11:35:00,39.41,39.42,39.4,39.42,7600.0,28.2929,28.3001,28.2857,28.3001,7600.0
2012-09-25 11:40:00,39.42,39.42,39.37,39.38,11100.0,28.3001,28.3001,28.2642,28.2714,11100.0
2012-09-25 11:45:00,39.38,39.38,39.33,39.33,15600.0,28.2714,28.2714,28.2355,28.2355,15600.0
2012-09-25 11:50:00,39.34,39.34,39.21,39.23,44400.0,28.2427,28.2427,28.1493,28.1637,44400.0
2012-09-25 11:55:00,39.23,39.25,39.19,39.24,50100.0,28.1637,28.1781,28.135,28.1709,50100.0
2012-09-25 12:00:00,39.24,39.27,39.18,39.2,32900.0,28.1709,28.1924,28.1278,28.1422,32900.0
2012-09-25 12:05:00,39.2,39.22,39.17,39.19,11300.0,28.1422,28.1565,28.1206,28.135,11300.0
2012-09-25 12:10:00,39.19,39.22,39.19,39.21,10300.0,28.135,28.1565,28.135,28.1493,10300.0
2012-09-25 12:15:00,39.21,39.21,39.09,39.11,110800.0,28.1493,28.1493,28.0632,28.0776,110800.0
2012-09-25 12:20:00,39.11,39.11,39.04,39.07,37400.0,28.0776,28.0776,28.0273,28.0488,37400.0
2012-09-25 12:25:00,39.07,39.14,39.07,39.13,17400.0,28.0488,28.0991,28.0488,28.0919,17400.0
2012-09-25 12:30:00,39.13,39.2,39.1,39.12,21500.0,28.0919,28.1422,28.0704,28.0847,21500.0
2012-09-25 12:35:00,39.12,39.12,39.0,39.0,24700.0,28.0847,28.0847,27.9986,27.9986,24700.0
2012-09-25 12:40:00,39.0,39.02,38.89,38.91,27700.0,27.9986,28.0129,27.9196,27.934,27700.0
2012-09-25 12:45:00,38.91,38.93,38.87,38.91,34600.0,27.934,27.9483,27.9053,27.934,34600.0
2012-09-25 12:50:00,38.91,38.95,38.89,38.94,24900.0,27.934,27.9627,27.9196,27.9555,24900.0
2012-09-25 12:55:00,38.94,39.08,38.93,39.05,50500.0,27.9555,28.056,27.9483,28.0345,50500.0
2012-09-25 13:00:00,39.05,39.06,39.02,39.03,34600.0,28.0345,28.0417,28.0129,28.0201,34600.0
2012-09-25 13:05:00,39.05,39.06,39.0,39.01,18100.0,28.0345,28.0417,27.9986,28.0058,18100.0
2012-09-25 13:10:00,39.01,39.04,38.97,38.98,144200.0,28.0058,28.0273,27.977,27.9842,144200.0
2012-09-25 13:15:00,38.98,39.03,38.96,38.96,45700.0,27.9842,28.0201,27.9699,27.9699,45700.0
2012-09-25 13:20:00,38.96,38.97,38.85,38.91,59100.0,27.9699,27.977,27.8909,27.934,59100.0
2012-09-25 13:25:00,38.91,38.91,38.87,38.89,10400.0,27.934,27.934,27.9053,27.9196,10400.0
2012-09-25 13:30:00,38.9,38.98,38.88,38.96,24300.0,27.9268,27.9842,27.9124,27.9699,24300.0
2012-09-25 13:35:00,38.98,38.99,38.87,38.87,23800.0,27.9842,27.9914,27.9053,27.9053,23800.0
2012-09-25 13:40:00,38.87,38.88,38.79,38.8,14800.0,27.9053,27.9124,27.8478,27.855,14800.0
2012-09-25 13:45:00,38.8,38.83,38.76,38.76,52100.0,27.855,27.8765,27.8263,27.8263,52100.0
2012-09-25 13:50:00,38.77,38.81,38.77,38.8,11400.0,27.8335,27.8622,27.8335,27.855,11400.0
2012-09-25 13:55:00,38.8,38.85,38.78,38.85,10900.0,27.855,27.8909,27.8406,27.8909,10900.0
2012-09-25 14:00:00,38.85,38.85,38.77,38.79,25800.0,27.8909,27.8909,27.8335,27.8478,25800.0
2012-09-25 14:05:00,38.78,38.82,38.76,38.79,18600.0,27.8406,27.8694,27.8263,27.8478,18600.0
2012-09-25 14:10:00,38.79,38.83,38.78,38.83,13100.0,27.8478,27.8765,27.8406,27.8765,13100.0
2012-09-25 14:15:00,38.83,38.86,38.71,38.71,52900.0,27.8765,27.8981,27.7904,27.7904,52900.0
2012-09-25 14:20:00,38.71,38.73,38.64,38.71,60100.0,27.7904,27.8047,27.7401,27.7904,60100.0
2012-09-25 14:25:00,38.7,38.72,38.62,38.71,54700.0,27.7832,27.7976,27.7258,27.7904,54700.0
2012-09-25 14:30:00,38.71,38.77,38.68,38.74,38500.0,27.7904,27.8335,27.7688,27.8119,38500.0
2012-09-25 14:35:00,38.73,38.74,38.7,38.71,39900.0,27.8047,27.8119,27.7832,27.7904,39900.0
2012-09-25 14:40:00,38.72,38.72,38.68,38.71,19700.0,27.7976,27.7976,27.7688,27.7904,19700.0
2012-09-25 14:45:00,38.7,38.71,38.57,38.7,50700.0,27.7832,27.7904,27.6899,27.7832,50700.0
2012-09-25 14:50:00,38.7,38.7,38.59,38.64,29000.0,27.7832,27.7832,27.7042,27.7401,29000.0
2012-09-25 14:55:00,38.65,38.67,38.54,38.54,30300.0,27.7473,27.7617,27.6683,27.6683,30300.0
2012-09-25 15:00:00,38.55,38.61,38.53,38.6,24500.0,27.6755,27.7186,27.6612,27.7114,24500.0
2012-09-25 15:05:00,38.61,38.61,38.5,38.51,35500.0,27.7186,27.7186,27.6396,27.6468,35500.0
2012-09-25 15:10:00,38.5,38.52,38.36,38.44,77900.0,27.6396,27.654,27.5391,27.5965,77900.0
2012-09-25 15:15:00,38.44,38.46,38.41,38.42,43200.0,27.5965,27.6109,27.575,27.5822,43200.0
2012-09-25 15:20:00,38.41,38.57,38.41,38.47,73800.0,27.575,27.6899,27.575,27.6181,73800.0
2012-09-25 15:25:00,38.47,38.49,38.43,38.49,38800.0,27.6181,27.6324,27.5894,27.6324,38800.0
2012-09-25 15:30:00,38.49,38.51,38.45,38.5,51700.0,27.6324,27.6468,27.6037,27.6396,51700.0
2012-09-25 15:35:00,38.51,38.54,38.42,38.42,69900.0,27.6468,27.6683,27.5822,27.5822,69900.0
2012-09-25 15:40:00,38.41,38.48,38.39,38.44,79800.0,27.575,27.6253,27.5607,27.5965,79800.0
2012-09-25 15:45:00,38.44,38.44,38.37,38.4,72400.0,27.5965,27.5965,27.5463,27.5678,72400.0
2012-09-25 15:50:00,38.39,38.44,38.36,38.42,85900.0,27.5607,27.5965,27.5391,27.5822,85900.0
2012-09-25 15:55:00,38.42,38.42,38.32,38.4,288300.0,27.5822,27.5822,27.5104,27.5678,288300.0
2012-09-26 09:30:00,38.13,38.22,37.97,38.15,56700.0,27.6363,27.7015,27.5203,27.6508,56700.0
2012-09-26 09:35:00,38.21,38.21,37.93,37.93,47100.0,27.6943,27.6943,27.4914,27.4914,47100.0
2012-09-26 09:40:00,37.94,37.96,37.83,37.91,41000.0,27.4986,27.5131,27.4189,27.4769,41000.0
2012-09-26 09:45:00,37.9,37.91,37.7,37.82,64500.0,27.4696,27.4769,27.3246,27.4116,64500.0
2012-09-26 09:50:00,37.82,38.01,37.81,38.0,20000.0,27.4116,27.5493,27.4044,27.5421,20000.0
2012-09-26 09:55:00,38.02,38.17,38.02,38.17,18700.0,27.5566,27.6653,27.5566,27.6653,18700.0
2012-09-26 10:00:00,38.17,38.17,37.95,38.15,35600.0,27.6653,27.6653,27.5058,27.6508,35600.0
2012-09-26 10:05:00,38.15,38.16,38.05,38.15,28200.0,27.6508,27.6581,27.5783,27.6508,28200.0
2012-09-26 10:10:00,38.14,38.16,38.08,38.16,20000.0,27.6436,27.6581,27.6001,27.6581,20000.0
2012-09-26 10:15:00,38.15,38.15,38.01,38.08,21500.0,27.6508,27.6508,27.5493,27.6001,21500.0
2012-09-26 10:20:00,38.08,38.08,37.96,38.01,21800.0,27.6001,27.6001,27.5131,27.5493,21800.0
2012-09-26 10:25:00,38.01,38.04,37.9,37.91,35300.0,27.5493,27.5711,27.4696,27.4769,35300.0
2012-09-26 10:30:00,37.92,37.98,37.91,37.94,39300.0,27.4841,27.5276,27.4769,27.4986,39300.0
2012-09-26 10:35:00,37.93,37.95,37.78,37.87,35900.0,27.4914,27.5058,27.3826,27.4479,35900.0
2012-09-26 10:40:00,37.87,37.94,37.85,37.93,17900.0,27.4479,27.4986,27.4334,27.4914,17900.0
2012-09-26 10:45:00,37.93,37.95,37.88,37.95,32500.0,27.4914,27.5058,27.4551,27.5058,32500.0
2012-09-26 10:50:00,37.95,37.95,37.87,37.91,23800.0,27.5058,27.5058,27.4479,27.4769,23800.0
2012-09-26 10:55:00,37.9,37.9,37.81,37.81,12700.0,27.4696,27.4696,27.4044,27.4044,12700.0
2012-09-26 11:00:00,37.82,37.92,37.82,37.86,23800.0,27.4116,27.4841,27.4116,27.4406,23800.0
2012-09-26 11:05:00,37.86,37.98,37.86,37.96,40700.0,27.4406,27.5276,27.4406,27.5131,40700.0
2012-09-26 11:10:00,37.96,38.01,37.95,38.01,31500.0,27.5131,27.5493,27.5058,27.5493,31500.0
2012-09-26 11:15:00,38.0,38.09,37.97,38.08,30000.0,27.5421,27.6073,27.5203,27.6001,30000.0
2012-09-26 11:20:00,38.08,38.12,38.05,38.12,32600.0,27.6001,27.6291,27.5783,27.6291,32600.0
2012-09-26 11:25:00,38.12,38.14,38.07,38.11,21300.0,27.6291,27.6436,27.5928,27.6218,21300.0
2012-09-26 11:30:00,38.12,38.12,38.0,38.0,17200.0,27.6291,27.6291,27.5421,27.5421,17200.0
2012-09-26 11:35:00,38.0,38.02,37.97,38.0,13700.0,27.5421,27.5566,27.5203,27.5421,13700.0
2012-09-26 11:40:00,37.99,38.12,37.99,38.09,35200.0,27.5348,27.6291,27.5348,27.6073,35200.0
2012-09-26 11:45:00,38.09,38.13,38.06,38.07,21900.0,27.6073,27.6363,27.5856,27.5928,21900.0
2012-09-26 11:50:00,38.08,38.12,38.06,38.11,13800.0,27.6001,27.6291,27.5856,27.6218,13800.0
2012-09-26 11:55:00,38.12,38.21,38.12,38.16,28300.0,27.6291,27.6943,27.6291,27.6581,28300.0
2012-09-26 12:00:00,38.16,38.25,38.16,38.23,26300.0,27.6581,27.7233,27.6581,27.7088,26300.0
2012-09-26 12:05:00,38.25,38.32,38.24,38.3,25900.0,27.7233,27.774,27.716,27.7595,25900.0
2012-09-26 12:10:00,38.31,38.37,38.28,38.32,40500.0,27.7668,27.8103,27.745,27.774,40500.0
2012-09-26 12:15:00,38.32,38.37,38.29,38.29,16800.0,27.774,27.8103,27.7523,27.7523,16800.0
2012-09-26 12:20:00,38.29,38.32,38.25,38.26,23100.0,27.7523,27.774,27.7233,27.7305,23100.0
2012-09-26 12:25:00,38.26,38.3,38.23,38.28,59500.0,27.7305,27.7595,27.7088,27.745,59500.0
2012-09-26 12:30:00,38.29,38.29,38.23,38.25,23000.0,27.7523,27.7523,27.7088,27.7233,23000.0
2012-09-26 12:35:00,38.24,38.25,38.23,38.25,8700.0,27.716,27.7233,27.7088,27.7233,8700.0
2012-09-26 12:40:00,38.25,38.26,38.22,38.23,16300.0,27.7233,27.7305,27.7015,27.7088,16300.0
2012-09-26 12:45:00,38.23,38.27,38.22,38.23,8400.0,27.7088,27.7378,27.7015,27.7088,8400.0
2012-09-26 12:50:00,38.22,38.24,38.17,38.19,17500.0,27.7015,27.716,27.6653,27.6798,17500.0
2012-09-26 12:55:00,38.18,38.3,38.18,38.25,39000.0,27.6725,27.7595,27.6725,27.7233,39000.0
2012-09-26 13:00:00,38.26,38.3,38.22,38.3,23000.0,27.7305,27.7595,27.7015,27.7595,23000.0
2012-09-26 13:05:00,38.29,38.38,38.29,38.31,19400.0,27.7523,27.8175,27.7523,27.7668,19400.0
2012-09-26 13:10:00,38.31,38.37,38.31,38.34,13600.0,27.7668,27.8103,27.7668,27.7885,13600.0
2012-09-26 13:15:00,38.33,38.37,38.31,38.35,9600.0,27.7813,27.8103,27.7668,27.7958,9600.0
2012-09-26 13:20:00,38.35,38.42,38.33,38.42,13300.0,27.7958,27.8465,27.7813,27.8465,13300.0
2012-09-26 13:25:00,38.4,38.48,38.39,38.41,15300.0,27.832,27.89,27.8248,27.8393,15300.0
2012-09-26 13:30:00,38.42,38.44,38.39,38.44,14800.0,27.8465,27.861,27.8248,27.861,14800.0
2012-09-26 13:35:00,38.42,38.43,38.38,38.4,12800.0,27.8465,27.8537,27.8175,27.832,12800.0
2012-09-26 13:40:00,38.41,38.43,38.39,38.41,12800.0,27.8393,27.8537,27.8248,27.8393,12800.0
2012-09-26 13:45:00,38.41,38.41,38.22,38.25,27000.0,27.8393,27.8393,27.7015,27.7233,27000.0
2012-09-26 13:50:00,38.23,38.28,38.19,38.19,20500.0,27.7088,27.745,27.6798,27.6798,20500.0
2012-09-26 13:55:00,38.19,38.23,38.13,38.13,25900.0,27.6798,27.7088,27.6363,27.6363,25900.0
2012-09-26 14:00:00,38.14,38.36,38.14,38.3,35000.0,27.6436,27.803,27.6436,27.7595,35000.0
2012-09-26 14:05:00,38.3,38.34,38.25,38.31,32900.0,27.7595,27.7885,27.7233,27.7668,32900.0
2012-09-26 14:10:00,38.32,38.34,38.25,38.27,8900.0,27.774,27.7885,27.7233,27.7378,8900.0
2012-09-26 14:15:00,38.28,38.39,38.28,38.37,14700.0,27.745,27.8248,27.745,27.8103,14700.0
2012-09-26 14:20:00,38.38,38.41,38.33,38.33,10400.0,27.8175,27.8393,27.7813,27.7813,10400.0
2012-09-26 14:25:00,38.34,38.39,38.27,38.28,21000.0,27.7885,27.8248,27.7378,27.745,21000.0
2012-09-26 14:30:00,38.28,38.32,38.21,38.29,32800.0,27.745,27.774,27.6943,27.7523,32800.0
2012-09-26 14:35:00,38.29,38.29,38.23,38.26,14100.0,27.7523,27.7523,27.7088,27.7305,14100.0
2012-09-26 14:40:00,38.25,38.25,38.21,38.23,13800.0,27.7233,27.7233,27.6943,27.7088,13800.0
2012-09-26 14:45:00,38.24,38.29,38.21,38.27,39200.0,27.716,27.7523,27.6943,27.7378,39200.0
2012-09-26 14:50:00,38.26,38.26,38.16,38.17,14600.0,27.7305,27.7305,27.6581,27.6653,14600.0
2012-09-26 14:55:00,38.17,38.23,38.11,38.23,17600.0,27.6653,27.7088,27.6218,27.7088,17600.0
2012-09-26 15:00:00,38.23,38.23,38.12,38.14,16100.0,27.7088,27.7088,27.6291,27.6436,16100.0
2012-09-26 15:05:00,38.14,38.14,38.05,38.08,21800.0,27.6436,27.6436,27.5783,27.6001,21800.0
2012-09-26 15:10:00,38.09,38.12,38.06,38.1,15800.0,27.6073,27.6291,27.5856,27.6146,15800.0
2012-09-26 15:15:00,38.1,38.2,38.1,38.13,41400.0,27.6146,27.687,27.6146,27.6363,41400.0
2012-09-26 15:20:00,38.13,38.19,38.12,38.13,33000.0,27.6363,27.6798,27.6291,27.6363,33000.0
2012-09-26 15:25:00,38.13,38.17,38.07,38.09,33100.0,27.6363,27.6653,27.5928,27.6073,33100.0
2012-09-26 15:30:00,38.09,38.17,38.08,38.12,32400.0,27.6073,27.6653,27.6001,27.6291,32400.0
2012-09-26 15:35:00,38.12,38.16,38.07,38.14,59600.0,27.6291,27.6581,27.5928,27.6436,59600.0
2012-09-26 15:40:00,38.15,38.16,38.08,38.12,54000.0,27.6508,27.6581,27.6001,27.6291,54000.0
2012-09-26 15:45:00,38.11,38.13,38.03,38.09,70100.0,27.6218,27.6363,27.5638,27.6073,70100.0
2012-09-26 15:50:00,38.08,38.17,38.06,38.15,74200.0,27.6001,27.6653,27.5856,27.6508,74200.0
2012-09-26 15:55:00,38.16,38.16,38.09,38.1,117300.0,27.6581,27.6581,27.6073,27.6146,117300.0
2012-09-27 09:30:00,38.42,38.57,38.38,38.41,38100.0,27.8465,27.9552,27.8175,27.8393,38100.0
2012-09-27 09:35:00,38.38,38.42,38.23,38.34,39100.0,27.8175,27.8465,27.7088,27.7885,39100.0
2012-09-27 09:40:00,38.36,38.36,38.21,38.28,22200.0,27.803,27.803,27.6943,27.745,22200.0
2012-09-27 09:45:00,38.25,38.32,38.21,38.23,31700.0,27.7233,27.774,27.6943,27.7088,31700.0
2012-09-27 09:50:00,38.26,38.3,38.19,38.19,21100.0,27.7305,27.7595,27.6798,27.6798,21100.0
2012-09-27 09:55:00,38.19,38.25,38.12,38.23,16800.0,27.6798,27.7233,27.6291,27.7088,16800.0
2012-09-27 10:00:00,38.19,38.25,37.99,38.05,44100.0,27.6798,27.7233,27.5348,27.5783,44100.0
2012-09-27 10:05:00,38.07,38.12,38.01,38.04,64400.0,27.5928,27.6291,27.5493,27.5711,64400.0
2012-09-27 10:10:00,38.04,38.05,37.89,37.95,99500.0,27.5711,27.5783,27.4624,27.5058,99500.0
2012-09-27 10:15:00,37.97,38.06,37.93,38.05,29200.0,27.5203,27.5856,27.4914,27.5783,29200.0
2012-09-27 10:20:00,38.05,38.11,38.04,38.06,23100.0,27.5783,27.6218,27.5711,27.5856,23100.0
2012-09-27 10:25:00,38.07,38.11,37.96,37.99,26200.0,27.5928,27.6218,27.5131,27.5348,26200.0
2012-09-27 10:30:00,37.99,38.0,37.92,37.97,27300.0,27.5348,27.5421,27.4841,27.5203,27300.0
2012-09-27 10:35:00,37.97,38.0,37.9,37.94,17700.0,27.5203,27.5421,27.4696,27.4986,17700.0
2012-09-27 10:40:00,37.94,37.94,37.87,37.87,32100.0,27.4986,27.4986,27.4479,27.4479,32100.0
2012-09-27 10:45:00,37.89,38.0,37.88,37.98,21300.0,27.4624,27.5421,27.4551,27.5276,21300.0
2012-09-27 10:50:00,37.99,38.07,37.99,38.01,15200.0,27.5348,27.5928,27.5348,27.5493,15200.0
2012-09-27 10:55:00,38.0,38.18,38.0,38.1,50100.0,27.5421,27.6725,27.5421,27.6146,50100.0
2012-09-27 11:00:00,38.1,38.15,38.09,38.1,14400.0,27.6146,27.6508,27.6073,27.6146,14400.0
2012-09-27 11:05:00,38.1,38.11,38.02,38.06,15000.0,27.6146,27.6218,27.5566,27.5856,15000.0
2012-09-27 11:10:00,38.06,38.09,38.03,38.05,12200.0,27.5856,27.6073,27.5638,27.5783,12200.0
2012-09-27 11:15:00,38.06,38.1,38.05,38.06,7800.0,27.5856,27.6146,27.5783,27.5856,7800.0
2012-09-27 11:20:00,38.06,38.12,37.98,38.0,20600.0,27.5856,27.6291,27.5276,27.5421,20600.0
2012-09-27 11:25:00,38.01,38.07,37.94,38.05,21900.0,27.5493,27.5928,27.4986,27.5783,21900.0
2012-09-27 11:30:00,38.06,38.07,37.95,37.96,25200.0,27.5856,27.5928,27.5058,27.5131,25200.0
2012-09-27 11:35:00,37.96,38.02,37.95,38.01,25600.0,27.5131,27.5566,27.5058,27.5493,25600.0
2012-09-27 11:40:00,38.02,38.12,38.01,38.07,18200.0,27.5566,27.6291,27.5493,27.5928,18200.0
2012-09-27 11:45:00,38.07,38.11,38.07,38.1,41300.0,27.5928,27.6218,27.5928,27.6146,41300.0
2012-09-27 11:50:00,38.1,38.11,38.08,38.11,13000.0,27.6146,27.6218,27.6001,27.6218,13000.0
2012-09-27 11:55:00,38.11,38.26,38.11,38.23,35300.0,27.6218,27.7305,27.6218,27.7088,35300.0
2012-09-27 12:00:00,38.24,38.31,38.2,38.31,17900.0,27.716,27.7668,27.687,27.7668,17900.0
2012-09-27 12:05:00,38.33,38.33,38.24,38.24,24700.0,27.7813,27.7813,27.716,27.716,24700.0
2012-09-27 12:10:00,38.25,38.32,38.25,38.25,14000.0,27.7233,27.774,27.7233,27.7233,14000.0
2012-09-27 12:15:00,38.24,38.27,38.22,38.23,10200.0,27.716,27.7378,27.7015,27.7088,10200.0
2012-09-27 12:20:00,38.24,38.3,38.18,38.3,43400.0,27.716,27.7595,27.6725,27.7595,43400.0
2012-09-27 12:25:00,38.29,38.38,38.29,38.37,33000.0,27.7523,27.8175,27.7523,27.8103,33000.0
2012-09-27 12:30:00,38.37,38.39,38.3,38.3,16400.0,27.8103,27.8248,27.7595,27.7595,16400.0
2012-09-27 12:35:00,38.32,38.32,38.27,38.31,10900.0,27.774,27.774,27.7378,27.7668,10900.0
2012-09-27 12:40:00,38.31,38.31,38.26,38.29,11600.0,27.7668,27.7668,27.7305,27.7523,11600.0
2012-09-27 12:45:00,38.29,38.33,38.29,38.32,7800.0,27.7523,27.7813,27.7523,27.774,7800.0
2012-09-27 12:50:00,38.32,38.32,38.26,38.26,4900.0,27.774,27.774,27.7305,27.7305,4900.0
2012-09-27 12:55:00,38.27,38.33,38.27,38.31,12800.0,27.7378,27.7813,27.7378,27.7668,12800.0
2012-09-27 13:00:00,38.31,38.32,38.28,38.3,6400.0,27.7668,27.774,27.745,27.7595,6400.0
2012-09-27 13:05:00,38.3,38.32,38.27,38.28,5900.0,27.7595,27.774,27.7378,27.745,5900.0
2012-09-27 13:10:00,38.28,38.34,38.28,38.31,10900.0,27.745,27.7885,27.745,27.7668,10900.0
2012-09-27 13:15:00,38.32,38.37,38.32,38.34,14200.0,27.774,27.8103,27.774,27.7885,14200.0
2012-09-27 13:20:00,38.35,38.43,38.35,38.42,21100.0,27.7958,27.8537,27.7958,27.8465,21100.0
2012-09-27 13:25:00,38.43,38.44,38.38,38.4,22200.0,27.8537,27.861,27.8175,27.832,22200.0
2012-09-27 13:30:00,38.4,38.43,38.39,38.43,24900.0,27.832,27.8537,27.8248,27.8537,24900.0
2012-09-27 13:35:00,38.42,38.48,38.41,38.46,50400.0,27.8465,27.89,27.8393,27.8755,50400.0
2012-09-27 13:40:00,38.46,38.5,38.42,38.45,51600.0,27.8755,27.9045,27.8465,27.8682,51600.0
2012-09-27 13:45:00,38.46,38.49,38.44,38.44,12600.0,27.8755,27.8972,27.861,27.861,12600.0
2012-09-27 13:50:00,38.44,38.44,38.36,38.39,12200.0,27.861,27.861,27.803,27.8248,12200.0
2012-09-27 13:55:00,38.4,38.46,38.39,38.45,23300.0,27.832,27.8755,27.8248,27.8682,23300.0
2012-09-27 14:00:00,38.46,38.49,38.44,38.47,9100.0,27.8755,27.8972,27.861,27.8827,9100.0
2012-09-27 14:05:00,38.47,38.5,38.46,38.48,23100.0,27.8827,27.9045,27.8755,27.89,23100.0
2012-09-27 14:10:00,38.47,38.5,38.47,38.5,13700.0,27.8827,27.9045,27.8827,27.9045,13700.0
2012-09-27 14:15:00,38.5,38.5,38.48,38.5,15700.0,27.9045,27.9045,27.89,27.9045,15700.0
2012-09-27 14:20:00,38.5,38.5,38.47,38.49,14300.0,27.9045,27.9045,27.8827,27.8972,14300.0
2012-09-27 14:25:00,38.49,38.5,38.46,38.48,20000.0,27.8972,27.9045,27.8755,27.89,20000.0
2012-09-27 14:30:00,38.47,38.5,38.47,38.49,42800.0,27.8827,27.9045,27.8827,27.8972,42800.0
2012-09-27 14:35:00,38.49,38.52,38.46,38.48,18200.0,27.8972,27.919,27.8755,27.89,18200.0
2012-09-27 14:40:00,38.48,38.49,38.45,38.49,11500.0,27.89,27.8972,27.8682,27.8972,11500.0
2012-09-27 14:45:00,38.48,38.49,38.47,38.48,11000.0,27.89,27.8972,27.8827,27.89,11000.0
2012-09-27 14:50:00,38.48,38.5,38.42,38.42,9600.0,27.89,27.9045,27.8465,27.8465,9600.0
2012-09-27 14:55:00,38.43,38.44,38.4,38.44,16600.0,27.8537,27.861,27.832,27.861,16600.0
2012-09-27 15:00:00,38.43,38.46,38.4,38.44,16800.0,27.8537,27.8755,27.832,27.861,16800.0
2012-09-27 15:05:00,38.44,38.47,38.44,38.45,9900.0,27.861,27.8827,27.861,27.8682,9900.0
2012-09-27 15:10:00,38.45,38.46,38.42,38.42,16500.0,27.8682,27.8755,27.8465,27.8465,16500.0
2012-09-27 15:15:00,38.41,38.45,38.37,38.42,26500.0,27.8393,27.8682,27.8103,27.8465,26500.0
2012-09-27 15:20:00,38.42,38.44,38.41,38.44,10300.0,27.8465,27.861,27.8393,27.861,10300.0
2012-09-27 15:25:00,38.43,38.47,38.4,38.4,26400.0,27.8537,27.8827,27.832,27.832,26400.0
2012-09-27 15:30:00,38.41,38.48,38.4,38.48,22600.0,27.8393,27.89,27.832,27.89,22600.0
2012-09-27 15:35:00,38.48,38.49,38.44,38.44,29600.0,27.89,27.8972,27.861,27.861,29600.0
2012-09-27 15:40:00,38.42,38.47,38.41,38.44,35300.0,27.8465,27.8827,27.8393,27.861,35300.0
2012-09-27 15:45:00,38.44,38.45,38.36,38.41,49500.0,27.861,27.8682,27.803,27.8393,49500.0
2012-09-27 15:50:00,38.4,38.42,38.36,38.42,46300.0,27.832,27.8465,27.803,27.8465,46300.0
2012-09-27 15:55:00,38.42,38.42,38.34,38.35,279600.0,27.8465,27.8465,27.7885,27.7958,279600.0
2012-09-28 09:30:00,38.17,38.22,38.09,38.17,16600.0,27.6653,27.7015,27.6073,27.6653,16600.0
2012-09-28 09:35:00,38.18,38.26,38.13,38.17,8500.0,27.6725,27.7305,27.6363,27.6653,8500.0
2012-09-28 09:40:00,38.14,38.26,38.11,38.16,37000.0,27.6436,27.7305,27.6218,27.6581,37000.0
2012-09-28 09:45:00,38.15,38.15,37.99,38.1,23700.0,27.6508,27.6508,27.5348,27.6146,23700.0
2012-09-28 09:50:00,38.07,38.08,37.98,38.05,24400.0,27.5928,27.6001,27.5276,27.5783,24400.0
2012-09-28 09:55:00,38.03,38.12,38.0,38.09,19300.0,27.5638,27.6291,27.5421,27.6073,19300.0
2012-09-28 10:00:00,38.1,38.22,38.08,38.16,23700.0,27.6146,27.7015,27.6001,27.6581,23700.0
2012-09-28 10:05:00,38.15,38.28,38.12,38.25,29700.0,27.6508,27.745,27.6291,27.7233,29700.0
2012-09-28 10:10:00,38.25,38.3,38.18,38.28,23600.0,27.7233,27.7595,27.6725,27.745,23600.0
2012-09-28 10:15:00,38.27,38.3,38.23,38.25,21700.0,27.7378,27.7595,27.7088,27.7233,21700.0
2012-09-28 10:20:00,38.27,38.33,38.24,38.26,27400.0,27.7378,27.7813,27.716,27.7305,27400.0
2012-09-28 10:25:00,38.24,38.26,38.1,38.2,19400.0,27.716,27.7305,27.6146,27.687,19400.0
2012-09-28 10:30:00,38.19,38.26,38.16,38.25,15300.0,27.6798,27.7305,27.6581,27.7233,15300.0
2012-09-28 10:35:00,38.23,38.28,38.19,38.25,10700.0,27.7088,27.745,27.6798,27.7233,10700.0
2012-09-28 10:40:00,38.24,38.26,38.2,38.2,22500.0,27.716,27.7305,27.687,27.687,22500.0
2012-09-28 10:45:00,38.19,38.31,38.17,38.26,19500.0,27.6798,27.7668,27.6653,27.7305,19500.0
2012-09-28 10:50:00,38.26,38.26,38.18,38.18,12500.0,27.7305,27.7305,27.6725,27.6725,12500.0
2012-09-28 10:55:00,38.19,38.27,38.16,38.24,15100.0,27.6798,27.7378,27.6581,27.716,15100.0
2012-09-28 11:00:00,38.25,38.25,38.19,38.2,7600.0,27.7233,27.7233,27.6798,27.687,7600.0
2012-09-28 11:05:00,38.2,38.22,38.2,38.2,10600.0,27.687,27.7015,27.687,27.687,10600.0
2012-09-28 11:10:00,38.2,38.2,38.1,38.1,18700.0,27.687,27.687,27.6146,27.6146,18700.0
2012-09-28 11:15:00,38.11,38.15,38.11,38.13,15400.0,27.6218,27.6508,27.6218,27.6363,15400.0
2012-09-28 11:20:00,38.12,38.13,38.09,38.1,16700.0,27.6291,27.6363,27.6073,27.6146,16700.0
2012-09-28 11:25:00,38.11,38.13,38.06,38.09,34300.0,27.6218,27.6363,27.5856,27.6073,34300.0
2012-09-28 11:30:00,38.09,38.14,38.07,38.1,15700.0,27.6073,27.6436,27.5928,27.6146,15700.0
2012-09-28 11:35:00,38.09,38.15,38.09,38.14,13600.0,27.6073,27.6508,27.6073,27.6436,13600.0
2012-09-28 11:40:00,38.15,38.17,38.15,38.17,10200.0,27.6508,27.6653,27.6508,27.6653,10200.0
2012-09-28 11:45:00,38.17,38.27,38.17,38.23,13000.0,27.6653,27.7378,27.6653,27.7088,13000.0
2012-09-28 11:50:00,38.22,38.22,38.15,38.19,13600.0,27.7015,27.7015,27.6508,27.6798,13600.0
2012-09-28 11:55:00,38.18,38.2,38.15,38.15,3900.0,27.6725,27.687,27.6508,27.6508,3900.0
2012-09-28 12:00:00,38.15,38.24,38.14,38.18,19700.0,27.6508,27.716,27.6436,27.6725,19700.0
2012-09-28 12:05:00,38.19,38.29,38.19,38.29,8400.0,27.6798,27.7523,27.6798,27.7523,8400.0
2012-09-28 12:10:00,38.29,38.36,38.29,38.31,15200.0,27.7523,27.803,27.7523,27.7668,15200.0
2012-09-28 12:15:00,38.32,38.37,38.31,38.31,10400.0,27.774,27.8103,27.7668,27.7668,10400.0
2012-09-28 12:20:00,38.32,38.33,38.24,38.24,4300.0,27.774,27.7813,27.716,27.716,4300.0
2012-09-28 12:25:00,38.24,38.24,38.17,38.21,10000.0,27.716,27.716,27.6653,27.6943,10000.0
2012-09-28 12:30:00,38.23,38.25,38.2,38.2,4000.0,27.7088,27.7233,27.687,27.687,4000.0
2012-09-28 12:35:00,38.2,38.22,38.16,38.18,13800.0,27.687,27.7015,27.6581,27.6725,13800.0
2012-09-28 12:40:00,38.18,38.18,38.11,38.15,4900.0,27.6725,27.6725,27.6218,27.6508,4900.0
2012-09-28 12:45:00,38.14,38.16,38.1,38.13,22500.0,27.6436,27.6581,27.6146,27.6363,22500.0
2012-09-28 12:50:00,38.12,38.14,38.11,38.13,4900.0,27.6291,27.6436,27.6218,27.6363,4900.0
2012-09-28 12:55:00,38.14,38.14,38.09,38.09,12300.0,27.6436,27.6436,27.6073,27.6073,12300.0
2012-09-28 13:00:00,38.09,38.12,38.09,38.12,7500.0,27.6073,27.6291,27.6073,27.6291,7500.0
2012-09-28 13:05:00,38.11,38.12,38.08,38.12,12400.0,27.6218,27.6291,27.6001,27.6291,12400.0
2012-09-28 13:10:00,38.12,38.13,38.06,38.11,17500.0,27.6291,27.6363,27.5856,27.6218,17500.0
2012-09-28 13:15:00,38.11,38.16,38.1,38.11,10900.0,27.6218,27.6581,27.6146,27.6218,10900.0
2012-09-28 13:20:00,38.1,38.18,38.1,38.17,14600.0,27.6146,27.6725,27.6146,27.6653,14600.0
2012-09-28 13:25:00,38.17,38.17,38.13,38.15,6100.0,27.6653,27.6653,27.6363,27.6508,6100.0
2012-09-28 13:30:00,38.17,38.19,38.16,38.19,7100.0,27.6653,27.6798,27.6581,27.6798,7100.0
2012-09-28 13:35:00,38.19,38.28,38.18,38.28,15200.0,27.6798,27.745,27.6725,27.745,15200.0
2012-09-28 13:40:00,38.28,38.3,38.26,38.27,8800.0,27.745,27.7595,27.7305,27.7378,8800.0
2012-09-28 13:45:00,38.27,38.29,38.27,38.27,4800.0,27.7378,27.7523,27.7378,27.7378,4800.0
2012-09-28 13:50:00,38.28,38.28,38.26,38.28,5400.0,27.745,27.745,27.7305,27.745,5400.0
2012-09-28 13:55:00,38.29,38.32,38.29,38.32,6700.0,27.7523,27.774,27.7523,27.774,6700.0
2012-09-28 14:00:00,38.32,38.33,38.27,38.29,9700.0,27.774,27.7813,27.7378,27.7523,9700.0
2012-09-28 14:05:00,38.28,38.32,38.26,38.27,5500.0,27.745,27.774,27.7305,27.7378,5500.0
2012-09-28 14:10:00,38.26,38.33,38.26,38.32,9000.0,27.7305,27.7813,27.7305,27.774,9000.0
2012-09-28 14:15:00,38.33,38.33,38.29,38.31,9300.0,27.7813,27.7813,27.7523,27.7668,9300.0
2012-09-28 14:20:00,38.31,38.33,38.26,38.27,5600.0,27.7668,27.7813,27.7305,27.7378,5600.0
2012-09-28 14:25:00,38.27,38.31,38.25,38.25,6300.0,27.7378,27.7668,27.7233,27.7233,6300.0
2012-09-28 14:30:00,38.26,38.3,38.21,38.27,9400.0,27.7305,27.7595,27.6943,27.7378,9400.0
2012-09-28 14:35:00,38.27,38.27,38.21,38.25,11700.0,27.7378,27.7378,27.6943,27.7233,11700.0
2012-09-28 14:40:00,38.25,38.26,38.22,38.26,12900.0,27.7233,27.7305,27.7015,27.7305,12900.0
2012-09-28 14:45:00,38.25,38.26,38.24,38.26,5000.0,27.7233,27.7305,27.716,27.7305,5000.0
2012-09-28 14:50:00,38.25,38.27,38.24,38.25,7100.0,27.7233,27.7378,27.716,27.7233,7100.0
2012-09-28 14:55:00,38.23,38.27,38.22,38.22,8900.0,27.7088,27.7378,27.7015,27.7015,8900.0
2012-09-28 15:00:00,38.22,38.24,38.19,38.22,13300.0,27.7015,27.716,27.6798,27.7015,13300.0
2012-09-28 15:05:00,38.21,38.25,38.19,38.25,12700.0,27.6943,27.7233,27.6798,27.7233,12700.0
2012-09-28 15:10:00,38.25,38.27,38.24,38.27,11700.0,27.7233,27.7378,27.716,27.7378,11700.0
2012-09-28 15:15:00,38.27,38.31,38.21,38.22,22700.0,27.7378,27.7668,27.6943,27.7015,22700.0
2012-09-28 15:20:00,38.21,38.27,38.21,38.27,21400.0,27.6943,27.7378,27.6943,27.7378,21400.0
2012-09-28 15:25:00,38.27,38.27,38.19,38.21,17800.0,27.7378,27.7378,27.6798,27.6943,17800.0
2012-09-28 15:30:00,38.21,38.26,38.17,38.17,29200.0,27.6943,27.7305,27.6653,27.6653,29200.0
2012-09-28 15:35:00,38.17,38.21,38.13,38.17,43500.0,27.6653,27.6943,27.6363,27.6653,43500.0
2012-09-28 15:40:00,38.16,38.25,38.16,38.25,29500.0,27.6581,27.7233,27.6581,27.7233,29500.0
2012-09-28 15:45:00,38.26,38.33,38.25,38.26,61800.0,27.7305,27.7813,27.7233,27.7305,61800.0
2012-09-28 15:50:00,38.27,38.3,38.21,38.23,72000.0,27.7378,27.7595,27.6943,27.7088,72000.0
2012-09-28 15:55:00,38.24,38.27,38.21,38.25,192900.0,27.716,27.7378,27.6943,27.7233,192900.0
2012-10-01 09:30:00,38.42,38.52,38.4,38.41,27300.0,27.8465,27.919,27.832,27.8393,27300.0
2012-10-01 09:35:00,38.36,38.5,38.36,38.42,12600.0,27.803,27.9045,27.803,27.8465,12600.0
2012-10-01 09:40:00,38.45,38.52,38.42,38.51,10500.0,27.8682,27.919,27.8465,27.9117,10500.0
2012-10-01 09:45:00,38.5,38.54,38.46,38.5,11800.0,27.9045,27.9335,27.8755,27.9045,11800.0
2012-10-01 09:50:00,38.51,38.55,38.45,38.45,25800.0,27.9117,27.9407,27.8682,27.8682,25800.0
2012-10-01 09:55:00,38.47,38.52,38.46,38.47,4300.0,27.8827,27.919,27.8755,27.8827,4300.0
2012-10-01 10:00:00,38.5,38.88,38.5,38.87,57600.0,27.9045,28.1799,27.9045,28.1727,57600.0
2012-10-01 10:05:00,38.88,39.05,38.88,39.01,63500.0,28.1799,28.3031,28.1799,28.2741,63500.0
2012-10-01 10:10:00,39.02,39.02,38.92,38.92,15200.0,28.2814,28.2814,28.2089,28.2089,15200.0
2012-10-01 10:15:00,38.92,38.97,38.84,38.84,27100.0,28.2089,28.2451,28.1509,28.1509,27100.0
2012-10-01 10:20:00,38.83,38.83,38.69,38.74,13200.0,28.1437,28.1437,28.0422,28.0784,13200.0
2012-10-01 10:25:00,38.73,38.75,38.67,38.69,15600.0,28.0712,28.0857,28.0277,28.0422,15600.0
2012-10-01 10:30:00,38.69,38.8,38.67,38.79,18900.0,28.0422,28.1219,28.0277,28.1147,18900.0
2012-10-01 10:35:00,38.79,38.84,38.79,38.79,21000.0,28.1147,28.1509,28.1147,28.1147,21000.0
2012-10-01 10:40:00,38.79,38.79,38.69,38.71,19700.0,28.1147,28.1147,28.0422,28.0567,19700.0
2012-10-01 10:45:00,38.71,38.73,38.67,38.67,13200.0,28.0567,28.0712,28.0277,28.0277,13200.0
2012-10-01 10:50:00,38.67,38.71,38.65,38.69,14000.0,28.0277,28.0567,28.0132,28.0422,14000.0
2012-10-01 10:55:00,38.69,38.73,38.66,38.69,15800.0,28.0422,28.0712,28.0204,28.0422,15800.0
2012-10-01 11:00:00,38.7,38.78,38.7,38.74,13700.0,28.0494,28.1074,28.0494,28.0784,13700.0
2012-10-01 11:05:00,38.74,38.76,38.7,38.73,15100.0,28.0784,28.0929,28.0494,28.0712,15100.0
2012-10-01 11:10:00,38.72,38.77,38.69,38.74,15500.0,28.0639,28.1002,28.0422,28.0784,15500.0
2012-10-01 11:15:00,38.73,38.73,38.67,38.69,17500.0,28.0712,28.0712,28.0277,28.0422,17500.0
2012-10-01 11:20:00,38.7,38.74,38.67,38.67,13700.0,28.0494,28.0784,28.0277,28.0277,13700.0
2012-10-01 11:25:00,38.68,38.71,38.62,38.67,35600.0,28.0349,28.0567,27.9915,28.0277,35600.0
2012-10-01 11:30:00,38.67,38.7,38.64,38.7,17400.0,28.0277,28.0494,28.006,28.0494,17400.0
2012-10-01 11:35:00,38.7,38.7,38.66,38.68,6700.0,28.0494,28.0494,28.0204,28.0349,6700.0
2012-10-01 11:40:00,38.69,38.71,38.69,38.7,6000.0,28.0422,28.0567,28.0422,28.0494,6000.0
2012-10-01 11:45:00,38.7,38.7,38.66,38.66,8600.0,28.0494,28.0494,28.0204,28.0204,8600.0
2012-10-01 11:50:00,38.66,38.68,38.64,38.64,8400.0,28.0204,28.0349,28.006,28.006,8400.0
2012-10-01 11:55:00,38.64,38.65,38.55,38.61,20300.0,28.006,28.0132,27.9407,27.9842,20300.0
2012-10-01 12:00:00,38.61,38.63,38.58,38.59,5200.0,27.9842,27.9987,27.9625,27.9697,5200.0
2012-10-01 12:05:00,38.59,38.63,38.59,38.63,6000.0,27.9697,27.9987,27.9697,27.9987,6000.0
2012-10-01 12:10:00,38.63,38.63,38.62,38.63,6500.0,27.9987,27.9987,27.9915,27.9987,6500.0
2012-10-01 12:15:00,38.62,38.65,38.6,38.63,12200.0,27.9915,28.0132,27.977,27.9987,12200.0
2012-10-01 12:20:00,38.63,38.69,38.63,38.67,10100.0,27.9987,28.0422,27.9987,28.0277,10100.0
2012-10-01 12:25:00,38.68,38.7,38.66,38.7,9000.0,28.0349,28.0494,28.0204,28.0494,9000.0
2012-10-01 12:30:00,38.7,38.71,38.63,38.67,28800.0,28.0494,28.0567,27.9987,28.0277,28800.0
2012-10-01 12:35:00,38.69,38.69,38.65,38.67,8200.0,28.0422,28.0422,28.0132,28.0277,8200.0
2012-10-01 12:40:00,38.66,38.71,38.66,38.66,13500.0,28.0204,28.0567,28.0204,28.0204,13500.0
2012-10-01 12:45:00,38.66,38.69,38.53,38.53,15500.0,28.0204,28.0422,27.9262,27.9262,15500.0
2012-10-01 12:50:00,38.54,38.58,38.5,38.52,19600.0,27.9335,27.9625,27.9045,27.919,19600.0
2012-10-01 12:55:00,38.52,38.58,38.51,38.55,8400.0,27.919,27.9625,27.9117,27.9407,8400.0
2012-10-01 13:00:00,38.56,38.56,38.49,38.5,13500.0,27.948,27.948,27.8972,27.9045,13500.0
2012-10-01 13:05:00,38.51,38.55,38.46,38.46,12000.0,27.9117,27.9407,27.8755,27.8755,12000.0
2012-10-01 13:10:00,38.45,38.48,38.39,38.45,27500.0,27.8682,27.89,27.8248,27.8682,27500.0
2012-10-01 13:15:00,38.46,38.51,38.42,38.46,17800.0,27.8755,27.9117,27.8465,27.8755,17800.0
2012-10-01 13:20:00,38.46,38.49,38.41,38.48,13400.0,27.8755,27.8972,27.8393,27.89,13400.0
2012-10-01 13:25:00,38.49,38.55,38.47,38.54,10800.0,27.8972,27.9407,27.8827,27.9335,10800.0
2012-10-01 13:30:00,38.54,38.54,38.46,38.5,14800.0,27.9335,27.9335,27.8755,27.9045,14800.0
2012-10-01 13:35:00,38.52,38.56,38.48,38.48,9700.0,27.919,27.948,27.89,27.89,9700.0
2012-10-01 13:40:00,38.47,38.55,38.44,38.55,25200.0,27.8827,27.9407,27.861,27.9407,25200.0
2012-10-01 13:45:00,38.54,38.58,38.51,38.58,13000.0,27.9335,27.9625,27.9117,27.9625,13000.0
2012-10-01 13:50:00,38.58,38.59,38.56,38.57,9900.0,27.9625,27.9697,27.948,27.9552,9900.0
2012-10-01 13:55:00,38.57,38.59,38.55,38.57,6700.0,27.9552,27.9697,27.9407,27.9552,6700.0
2012-10-01 14:00:00,38.58,38.59,38.52,38.59,14400.0,27.9625,27.9697,27.919,27.9697,14400.0
2012-10-01 14:05:00,38.58,38.59,38.53,38.53,15000.0,27.9625,27.9697,27.9262,27.9262,15000.0
2012-10-01 14:10:00,38.53,38.55,38.5,38.51,9700.0,27.9262,27.9407,27.9045,27.9117,9700.0
2012-10-01 14:15:00,38.52,38.54,38.42,38.45,30800.0,27.919,27.9335,27.8465,27.8682,30800.0
2012-10-01 14:20:00,38.46,38.5,38.43,38.48,29500.0,27.8755,27.9045,27.8537,27.89,29500.0
2012-10-01 14:25:00,38.47,38.47,38.42,38.46,13600.0,27.8827,27.8827,27.8465,27.8755,13600.0
2012-10-01 14:30:00,38.47,38.49,38.41,38.45,11800.0,27.8827,27.8972,27.8393,27.8682,11800.0
2012-10-01 14:35:00,38.45,38.52,38.45,38.51,10800.0,27.8682,27.919,27.8682,27.9117,10800.0
2012-10-01 14:40:00,38.5,38.52,38.48,38.51,11100.0,27.9045,27.919,27.89,27.9117,11100.0
2012-10-01 14:45:00,38.51,38.51,38.49,38.5,5400.0,27.9117,27.9117,27.8972,27.9045,5400.0
2012-10-01 14:50:00,38.51,38.51,38.48,38.48,9700.0,27.9117,27.9117,27.89,27.89,9700.0
2012-10-01 14:55:00,38.48,38.52,38.48,38.5,12000.0,27.89,27.919,27.89,27.9045,12000.0
2012-10-01 15:00:00,38.5,38.51,38.4,38.4,11900.0,27.9045,27.9117,27.832,27.832,11900.0
2012-10-01 15:05:00,38.4,38.44,38.39,38.39,21000.0,27.832,27.861,27.8248,27.8248,21000.0
2012-10-01 15:10:00,38.39,38.39,38.3,38.3,22400.0,27.8248,27.8248,27.7595,27.7595,22400.0
2012-10-01 15:15:00,38.29,38.33,38.27,38.27,27800.0,27.7523,27.7813,27.7378,27.7378,27800.0
2012-10-01 15:20:00,38.28,38.28,38.18,38.2,59700.0,27.745,27.745,27.6725,27.687,59700.0
2012-10-01 15:25:00,38.19,38.27,38.17,38.25,36100.0,27.6798,27.7378,27.6653,27.7233,36100.0
2012-10-01 15:30:00,38.25,38.27,38.22,38.25,57100.0,27.7233,27.7378,27.7015,27.7233,57100.0
2012-10-01 15:35:00,38.25,38.27,38.15,38.2,65300.0,27.7233,27.7378,27.6508,27.687,65300.0
2012-10-01 15:40:00,38.19,38.34,38.19,38.3,123200.0,27.6798,27.7885,27.6798,27.7595,123200.0
2012-10-01 15:45:00,38.3,38.34,38.24,38.32,59900.0,27.7595,27.7885,27.716,27.774,59900.0
2012-10-01 15:50:00,38.33,38.36,38.25,38.3,84200.0,27.7813,27.803,27.7233,27.7595,84200.0
2012-10-01 15:55:00,38.29,38.31,38.27,38.27,131600.0,27.7523,27.7668,27.7378,27.7378,131600.0
2012-10-02 09:30:00,38.45,38.59,38.39,38.46,28600.0,27.8682,27.9697,27.8248,27.8755,28600.0
2012-10-02 09:35:00,38.51,38.52,38.23,38.27,21200.0,27.9117,27.919,27.7088,27.7378,21200.0
2012-10-02 09:40:00,38.27,38.34,38.17,38.25,39300.0,27.7378,27.7885,27.6653,27.7233,39300.0
2012-10-02 09:45:00,38.3,38.43,38.3,38.41,17500.0,27.7595,27.8537,27.7595,27.8393,17500.0
2012-10-02 09:50:00,38.37,38.38,38.2,38.24,17100.0,27.8103,27.8175,27.687,27.716,17100.0
2012-10-02 09:55:00,38.24,38.26,38.14,38.15,19100.0,27.716,27.7305,27.6436,27.6508,19100.0
2012-10-02 10:00:00,38.15,38.15,38.01,38.04,30200.0,27.6508,27.6508,27.5493,27.5711,30200.0
2012-10-02 10:05:00,38.02,38.1,38.0,38.09,10000.0,27.5566,27.6146,27.5421,27.6073,10000.0
2012-10-02 10:10:00,38.08,38.14,38.06,38.1,11800.0,27.6001,27.6436,27.5856,27.6146,11800.0
2012-10-02 10:15:00,38.15,38.17,38.06,38.14,9900.0,27.6508,27.6653,27.5856,27.6436,9900.0
2012-10-02 10:20:00,38.14,38.21,38.13,38.18,10900.0,27.6436,27.6943,27.6363,27.6725,10900.0
2012-10-02 10:25:00,38.17,38.22,38.16,38.2,5500.0,27.6653,27.7015,27.6581,27.687,5500.0
2012-10-02 10:30:00,38.21,38.28,38.18,38.25,17200.0,27.6943,27.745,27.6725,27.7233,17200.0
2012-10-02 10:35:00,38.26,38.28,38.2,38.2,20900.0,27.7305,27.745,27.687,27.687,20900.0
2012-10-02 10:40:00,38.19,38.22,38.17,38.19,16100.0,27.6798,27.7015,27.6653,27.6798,16100.0
2012-10-02 10:45:00,38.18,38.2,38.12,38.12,10200.0,27.6725,27.687,27.6291,27.6291,10200.0
2012-10-02 10:50:00,38.12,38.16,38.02,38.02,28300.0,27.6291,27.6581,27.5566,27.5566,28300.0
2012-10-02 10:55:00,38.01,38.05,37.99,38.03,21500.0,27.5493,27.5783,27.5348,27.5638,21500.0
2012-10-02 11:00:00,38.01,38.03,37.98,38.0,17600.0,27.5493,27.5638,27.5276,27.5421,17600.0
2012-10-02 11:05:00,38.0,38.05,37.97,38.01,13000.0,27.5421,27.5783,27.5203,27.5493,13000.0
2012-10-02 11:10:00,38.01,38.04,38.0,38.03,15200.0,27.5493,27.5711,27.5421,27.5638,15200.0
2012-10-02 11:15:00,38.02,38.08,38.0,38.04,18200.0,27.5566,27.6001,27.5421,27.5711,18200.0
2012-10-02 11:20:00,38.03,38.08,38.02,38.06,38100.0,27.5638,27.6001,27.5566,27.5856,38100.0
2012-10-02 11:25:00,38.06,38.1,38.02,38.04,11000.0,27.5856,27.6146,27.5566,27.5711,11000.0
2012-10-02 11:30:00,38.05,38.12,38.03,38.06,46500.0,27.5783,27.6291,27.5638,27.5856,46500.0
2012-10-02 11:35:00,38.06,38.08,37.89,37.89,65200.0,27.5856,27.6001,27.4624,27.4624,65200.0
2012-10-02 11:40:00,37.88,37.94,37.83,37.91,33500.0,27.4551,27.4986,27.4189,27.4769,33500.0
2012-10-02 11:45:00,37.92,37.95,37.9,37.92,18400.0,27.4841,27.5058,27.4696,27.4841,18400.0
2012-10-02 11:50:00,37.91,38.02,37.9,37.95,19800.0,27.4769,27.5566,27.4696,27.5058,19800.0
2012-10-02 11:55:00,37.94,37.98,37.89,37.94,12300.0,27.4986,27.5276,27.4624,27.4986,12300.0
2012-10-02 12:00:00,37.92,37.98,37.91,37.95,28200.0,27.4841,27.5276,27.4769,27.5058,28200.0
2012-10-02 12:05:00,37.94,37.98,37.94,37.96,13500.0,27.4986,27.5276,27.4986,27.5131,13500.0
2012-10-02 12:10:00,37.95,38.05,37.94,38.0,14600.0,27.5058,27.5783,27.4986,27.5421,14600.0
2012-10-02 12:15:00,37.99,38.05,37.98,38.0,14000.0,27.5348,27.5783,27.5276,27.5421,14000.0
2012-10-02 12:20:00,38.01,38.04,37.97,37.97,12600.0,27.5493,27.5711,27.5203,27.5203,12600.0
2012-10-02 12:25:00,37.95,38.0,37.95,37.97,14400.0,27.5058,27.5421,27.5058,27.5203,14400.0
2012-10-02 12:30:00,37.97,37.98,37.9,37.91,12200.0,27.5203,27.5276,27.4696,27.4769,12200.0
2012-10-02 12:35:00,37.92,37.98,37.91,37.94,6200.0,27.4841,27.5276,27.4769,27.4986,6200.0
2012-10-02 12:40:00,37.94,37.98,37.91,37.98,8800.0,27.4986,27.5276,27.4769,27.5276,8800.0
2012-10-02 12:45:00,37.96,37.99,37.91,37.91,9500.0,27.5131,27.5348,27.4769,27.4769,9500.0
2012-10-02 12:50:00,37.93,37.96,37.9,37.96,7200.0,27.4914,27.5131,27.4696,27.5131,7200.0
2012-10-02 12:55:00,37.94,37.97,37.92,37.94,10200.0,27.4986,27.5203,27.4841,27.4986,10200.0
2012-10-02 13:00:00,37.94,37.94,37.91,37.93,7200.0,27.4986,27.4986,27.4769,27.4914,7200.0
2012-10-02 13:05:00,37.93,37.96,37.93,37.94,7700.0,27.4914,27.5131,27.4914,27.4986,7700.0
2012-10-02 13:10:00,37.94,37.95,37.92,37.93,5700.0,27.4986,27.5058,27.4841,27.4914,5700.0
2012-10-02 13:15:00,37.93,37.94,37.9,37.91,11100.0,27.4914,27.4986,27.4696,27.4769,11100.0
2012-10-02 13:20:00,37.91,37.91,37.86,37.89,11200.0,27.4769,27.4769,27.4406,27.4624,11200.0
2012-10-02 13:25:00,37.88,37.89,37.85,37.87,8200.0,27.4551,27.4624,27.4334,27.4479,8200.0
2012-10-02 13:30:00,37.88,37.92,37.88,37.92,18800.0,27.4551,27.4841,27.4551,27.4841,18800.0
2012-10-02 13:35:00,37.92,37.95,37.9,37.95,11900.0,27.4841,27.5058,27.4696,27.5058,11900.0
2012-10-02 13:40:00,37.95,37.97,37.92,37.95,14200.0,27.5058,27.5203,27.4841,27.5058,14200.0
2012-10-02 13:45:00,37.93,37.93,37.9,37.91,3400.0,27.4914,27.4914,27.4696,27.4769,3400.0
2012-10-02 13:50:00,37.91,37.92,37.88,37.89,10100.0,27.4769,27.4841,27.4551,27.4624,10100.0
2012-10-02 13:55:00,37.88,37.92,37.8,37.88,23900.0,27.4551,27.4841,27.3971,27.4551,23900.0
2012-10-02 14:00:00,37.86,37.93,37.86,37.89,13900.0,27.4406,27.4914,27.4406,27.4624,13900.0
2012-10-02 14:05:00,37.88,37.9,37.81,37.87,19300.0,27.4551,27.4696,27.4044,27.4479,19300.0
2012-10-02 14:10:00,37.87,37.89,37.82,37.87,14300.0,27.4479,27.4624,27.4116,27.4479,14300.0
2012-10-02 14:15:00,37.89,37.89,37.83,37.84,17300.0,27.4624,27.4624,27.4189,27.4261,17300.0
2012-10-02 14:20:00,37.83,37.87,37.82,37.83,14800.0,27.4189,27.4479,27.4116,27.4189,14800.0
2012-10-02 14:25:00,37.83,37.83,37.75,37.78,19500.0,27.4189,27.4189,27.3609,27.3826,19500.0
2012-10-02 14:30:00,37.78,37.78,37.7,37.74,28800.0,27.3826,27.3826,27.3246,27.3536,28800.0
2012-10-02 14:35:00,37.74,37.77,37.74,37.77,20700.0,27.3536,27.3754,27.3536,27.3754,20700.0
2012-10-02 14:40:00,37.76,37.78,37.73,37.77,17900.0,27.3681,27.3826,27.3464,27.3754,17900.0
2012-10-02 14:45:00,37.76,37.77,37.72,37.74,17700.0,27.3681,27.3754,27.3391,27.3536,17700.0
2012-10-02 14:50:00,37.74,37.77,37.73,37.74,13400.0,27.3536,27.3754,27.3464,27.3536,13400.0
2012-10-02 14:55:00,37.74,37.75,37.7,37.72,22200.0,27.3536,27.3609,27.3246,27.3391,22200.0
2012-10-02 15:00:00,37.71,37.74,37.7,37.73,17700.0,27.3319,27.3536,27.3246,27.3464,17700.0
2012-10-02 15:05:00,37.73,37.79,37.71,37.78,29600.0,27.3464,27.3899,27.3319,27.3826,29600.0
2012-10-02 15:10:00,37.77,37.77,37.71,37.74,24400.0,27.3754,27.3754,27.3319,27.3536,24400.0
2012-10-02 15:15:00,37.76,37.77,37.71,37.77,22400.0,27.3681,27.3754,27.3319,27.3754,22400.0
2012-10-02 15:20:00,37.78,37.79,37.72,37.79,31200.0,27.3826,27.3899,27.3391,27.3899,31200.0
2012-10-02 15:25:00,37.79,37.8,37.74,37.78,21200.0,27.3899,27.3971,27.3536,27.3826,21200.0
2012-10-02 15:30:00,37.79,37.84,37.77,37.77,42900.0,27.3899,27.4261,27.3754,27.3754,42900.0
2012-10-02 15:35:00,37.77,37.83,37.76,37.82,37200.0,27.3754,27.4189,27.3681,27.4116,37200.0
2012-10-02 15:40:00,37.81,37.82,37.76,37.79,54900.0,27.4044,27.4116,27.3681,27.3899,54900.0
2012-10-02 15:45:00,37.79,37.85,37.79,37.82,81000.0,27.3899,27.4334,27.3899,27.4116,81000.0
2012-10-02 15:50:00,37.83,37.84,37.79,37.79,71700.0,27.4189,27.4261,27.3899,27.3899,71700.0
2012-10-02 15:55:00,37.8,37.86,37.8,37.82,155000.0,27.3971,27.4406,27.3971,27.4116,155000.0
2012-10-03 09:30:00,37.92,38.18,37.92,38.14,24200.0,27.4841,27.6725,27.4841,27.6436,24200.0
2012-10-03 09:35:00,38.13,38.13,37.88,37.92,26400.0,27.6363,27.6363,27.4551,27.4841,26400.0
2012-10-03 09:40:00,37.93,37.99,37.79,37.85,35500.0,27.4914,27.5348,27.3899,27.4334,35500.0
2012-10-03 09:45:00,37.82,37.86,37.77,37.77,11700.0,27.4116,27.4406,27.3754,27.3754,11700.0
2012-10-03 09:50:00,37.78,37.84,37.73,37.76,11800.0,27.3826,27.4261,27.3464,27.3681,11800.0
2012-10-03 09:55:00,37.75,37.79,37.73,37.78,9300.0,27.3609,27.3899,27.3464,27.3826,9300.0
2012-10-03 10:00:00,37.77,37.88,37.71,37.78,26300.0,27.3754,27.4551,27.3319,27.3826,26300.0
2012-10-03 10:05:00,37.76,37.84,37.71,37.81,25100.0,27.3681,27.4261,27.3319,27.4044,25100.0
2012-10-03 10:10:00,37.82,37.87,37.81,37.85,12900.0,27.4116,27.4479,27.4044,27.4334,12900.0
2012-10-03 10:15:00,37.85,37.96,37.85,37.96,14600.0,27.4334,27.5131,27.4334,27.5131,14600.0
2012-10-03 10:20:00,37.96,37.96,37.88,37.91,10400.0,27.5131,27.5131,27.4551,27.4769,10400.0
2012-10-03 10:25:00,37.89,37.93,37.88,37.93,9900.0,27.4624,27.4914,27.4551,27.4914,9900.0
2012-10-03 10:30:00,37.92,37.92,37.81,37.84,20700.0,27.4841,27.4841,27.4044,27.4261,20700.0
2012-10-03 10:35:00,37.83,37.87,37.8,37.8,11900.0,27.4189,27.4479,27.3971,27.3971,11900.0
2012-10-03 10:40:00,37.81,37.82,37.72,37.75,17200.0,27.4044,27.4116,27.3391,27.3609,17200.0
2012-10-03 10:45:00,37.74,37.8,37.72,37.74,15000.0,27.3536,27.3971,27.3391,27.3536,15000.0
2012-10-03 10:50:00,37.75,37.78,37.72,37.72,15800.0,27.3609,27.3826,27.3391,27.3391,15800.0
2012-10-03 10:55:00,37.71,37.76,37.7,37.74,16500.0,27.3319,27.3681,27.3246,27.3536,16500.0
2012-10-03 11:00:00,37.76,37.83,37.75,37.83,16100.0,27.3681,27.4189,27.3609,27.4189,16100.0
2012-10-03 11:05:00,37.83,37.91,37.83,37.91,17600.0,27.4189,27.4769,27.4189,27.4769,17600.0
2012-10-03 11:10:00,37.91,38.03,37.91,38.01,32800.0,27.4769,27.5638,27.4769,27.5493,32800.0
2012-10-03 11:15:00,38.01,38.03,37.96,38.0,13700.0,27.5493,27.5638,27.5131,27.5421,13700.0
2012-10-03 11:20:00,37.98,38.02,37.96,37.98,17600.0,27.5276,27.5566,27.5131,27.5276,17600.0
2012-10-03 11:25:00,37.98,38.01,37.97,37.98,9600.0,27.5276,27.5493,27.5203,27.5276,9600.0
2012-10-03 11:30:00,38.01,38.02,37.95,37.97,12600.0,27.5493,27.5566,27.5058,27.5203,12600.0
2012-10-03 11:35:00,37.97,38.0,37.95,37.99,7400.0,27.5203,27.5421,27.5058,27.5348,7400.0
2012-10-03 11:40:00,38.0,38.04,37.99,38.04,11800.0,27.5421,27.5711,27.5348,27.5711,11800.0
2012-10-03 11:45:00,38.04,38.11,38.04,38.07,16900.0,27.5711,27.6218,27.5711,27.5928,16900.0
2012-10-03 11:50:00,38.06,38.1,38.04,38.04,10400.0,27.5856,27.6146,27.5711,27.5711,10400.0
2012-10-03 11:55:00,38.05,38.11,38.05,38.1,6600.0,27.5783,27.6218,27.5783,27.6146,6600.0
2012-10-03 12:00:00,38.09,38.11,38.08,38.09,10600.0,27.6073,27.6218,27.6001,27.6073,10600.0
2012-10-03 12:05:00,38.09,38.13,38.09,38.11,9200.0,27.6073,27.6363,27.6073,27.6218,9200.0
2012-10-03 12:10:00,38.11,38.15,38.11,38.13,16100.0,27.6218,27.6508,27.6218,27.6363,16100.0
2012-10-03 12:15:00,38.13,38.16,38.09,38.13,11700.0,27.6363,27.6581,27.6073,27.6363,11700.0
2012-10-03 12:20:00,38.13,38.13,38.1,38.12,7100.0,27.6363,27.6363,27.6146,27.6291,7100.0
2012-10-03 12:25:00,38.11,38.13,38.09,38.12,15700.0,27.6218,27.6363,27.6073,27.6291,15700.0
2012-10-03 12:30:00,38.12,38.16,38.08,38.09,13500.0,27.6291,27.6581,27.6001,27.6073,13500.0
2012-10-03 12:35:00,38.08,38.09,38.05,38.05,3800.0,27.6001,27.6073,27.5783,27.5783,3800.0
2012-10-03 12:40:00,38.05,38.05,38.02,38.03,5000.0,27.5783,27.5783,27.5566,27.5638,5000.0
2012-10-03 12:45:00,38.02,38.05,38.02,38.03,4600.0,27.5566,27.5783,27.5566,27.5638,4600.0
2012-10-03 12:50:00,38.04,38.07,38.03,38.07,4400.0,27.5711,27.5928,27.5638,27.5928,4400.0
2012-10-03 12:55:00,38.04,38.04,38.0,38.0,7400.0,27.5711,27.5711,27.5421,27.5421,7400.0
2012-10-03 13:00:00,38.0,38.01,37.98,37.98,5600.0,27.5421,27.5493,27.5276,27.5276,5600.0
2012-10-03 13:05:00,37.98,38.0,37.98,37.98,3800.0,27.5276,27.5421,27.5276,27.5276,3800.0
2012-10-03 13:10:00,37.98,38.06,37.98,38.03,24800.0,27.5276,27.5856,27.5276,27.5638,24800.0
2012-10-03 13:15:00,38.03,38.06,38.02,38.03,5500.0,27.5638,27.5856,27.5566,27.5638,5500.0
2012-10-03 13:20:00,38.02,38.05,38.02,38.03,6000.0,27.5566,27.5783,27.5566,27.5638,6000.0
2012-10-03 13:25:00,38.04,38.04,38.02,38.03,4600.0,27.5711,27.5711,27.5566,27.5638,4600.0
2012-10-03 13:30:00,38.03,38.03,37.94,37.94,29200.0,27.5638,27.5638,27.4986,27.4986,29200.0
2012-10-03 13:35:00,37.95,37.98,37.91,37.92,14800.0,27.5058,27.5276,27.4769,27.4841,14800.0
2012-10-03 13:40:00,37.91,37.93,37.89,37.93,26100.0,27.4769,27.4914,27.4624,27.4914,26100.0
2012-10-03 13:45:00,37.92,37.93,37.89,37.93,9400.0,27.4841,27.4914,27.4624,27.4914,9400.0
2012-10-03 13:50:00,37.94,37.97,37.93,37.93,8900.0,27.4986,27.5203,27.4914,27.4914,8900.0
2012-10-03 13:55:00,37.94,37.98,37.94,37.95,5200.0,27.4986,27.5276,27.4986,27.5058,5200.0
2012-10-03 14:00:00,37.96,37.96,37.9,37.91,16900.0,27.5131,27.5131,27.4696,27.4769,16900.0
2012-10-03 14:05:00,37.92,37.98,37.92,37.95,16000.0,27.4841,27.5276,27.4841,27.5058,16000.0
2012-10-03 14:10:00,37.96,37.98,37.95,37.96,11200.0,27.5131,27.5276,27.5058,27.5131,11200.0
2012-10-03 14:15:00,37.96,37.96,37.9,37.9,11000.0,27.5131,27.5131,27.4696,27.4696,11000.0
2012-10-03 14:20:00,37.91,37.92,37.87,37.88,13100.0,27.4769,27.4841,27.4479,27.4551,13100.0
2012-10-03 14:25:00,37.89,37.91,37.86,37.88,12400.0,27.4624,27.4769,27.4406,27.4551,12400.0
2012-10-03 14:30:00,37.88,37.94,37.88,37.93,7700.0,27.4551,27.4986,27.4551,27.4914,7700.0
2012-10-03 14:35:00,37.94,38.0,37.94,37.96,7000.0,27.4986,27.5421,27.4986,27.5131,7000.0
2012-10-03 14:40:00,37.96,37.97,37.93,37.95,13000.0,27.5131,27.5203,27.4914,27.5058,13000.0
2012-10-03 14:45:00,37.95,37.96,37.92,37.92,10100.0,27.5058,27.5131,27.4841,27.4841,10100.0
2012-10-03 14:50:00,37.92,37.93,37.88,37.9,12600.0,27.4841,27.4914,27.4551,27.4696,12600.0
2012-10-03 14:55:00,37.89,37.91,37.88,37.9,4200.0,27.4624,27.4769,27.4551,27.4696,4200.0
2012-10-03 15:00:00,37.91,37.92,37.86,37.87,19900.0,27.4769,27.4841,27.4406,27.4479,19900.0
2012-10-03 15:05:00,37.88,37.88,37.82,37.83,27100.0,27.4551,27.4551,27.4116,27.4189,27100.0
2012-10-03 15:10:00,37.83,37.87,37.81,37.87,17900.0,27.4189,27.4479,27.4044,27.4479,17900.0
2012-10-03 15:15:00,37.88,37.91,37.84,37.86,16100.0,27.4551,27.4769,27.4261,27.4406,16100.0
2012-10-03 15:20:00,37.87,37.9,37.83,37.9,27700.0,27.4479,27.4696,27.4189,27.4696,27700.0
2012-10-03 15:25:00,37.88,37.94,37.85,37.93,20200.0,27.4551,27.4986,27.4334,27.4914,20200.0
2012-10-03 15:30:00,37.93,37.93,37.88,37.89,17400.0,27.4914,27.4914,27.4551,27.4624,17400.0
2012-10-03 15:35:00,37.89,37.94,37.89,37.93,19200.0,27.4624,27.4986,27.4624,27.4914,19200.0
2012-10-03 15:40:00,37.93,37.99,37.92,37.96,23400.0,27.4914,27.5348,27.4841,27.5131,23400.0
2012-10-03 15:45:00,37.97,38.0,37.95,37.97,28000.0,27.5203,27.5421,27.5058,27.5203,28000.0
2012-10-03 15:50:00,37.98,37.99,37.95,37.97,27500.0,27.5276,27.5348,27.5058,27.5203,27500.0
2012-10-03 15:55:00,37.97,38.01,37.97,37.98,84300.0,27.5203,27.5493,27.5203,27.5276,84300.0
2012-10-04 09:30:00,38.22,38.44,38.22,38.37,26700.0,27.7015,27.861,27.7015,27.8103,26700.0
2012-10-04 09:35:00,38.37,38.37,38.23,38.31,15100.0,27.8103,27.8103,27.7088,27.7668,15100.0
2012-10-04 09:40:00,38.32,38.44,38.29,38.4,23800.0,27.774,27.861,27.7523,27.832,23800.0
2012-10-04 09:45:00,38.39,38.43,38.31,38.43,31400.0,27.8248,27.8537,27.7668,27.8537,31400.0
2012-10-04 09:50:00,38.43,38.47,38.39,38.39,44300.0,27.8537,27.8827,27.8248,27.8248,44300.0
2012-10-04 09:55:00,38.39,38.47,38.38,38.43,29100.0,27.8248,27.8827,27.8175,27.8537,29100.0
2012-10-04 10:00:00,38.42,38.53,38.4,38.47,39600.0,27.8465,27.9262,27.832,27.8827,39600.0
2012-10-04 10:05:00,38.49,38.62,38.49,38.62,22000.0,27.8972,27.9915,27.8972,27.9915,22000.0
2012-10-04 10:10:00,38.63,38.73,38.62,38.69,41500.0,27.9987,28.0712,27.9915,28.0422,41500.0
2012-10-04 10:15:00,38.68,38.78,38.67,38.68,63200.0,28.0349,28.1074,28.0277,28.0349,63200.0
2012-10-04 10:20:00,38.69,38.7,38.64,38.64,74900.0,28.0422,28.0494,28.006,28.006,74900.0
2012-10-04 10:25:00,38.65,38.69,38.61,38.61,34000.0,28.0132,28.0422,27.9842,27.9842,34000.0
2012-10-04 10:30:00,38.61,38.65,38.59,38.62,18000.0,27.9842,28.0132,27.9697,27.9915,18000.0
2012-10-04 10:35:00,38.64,38.67,38.6,38.66,12500.0,28.006,28.0277,27.977,28.0204,12500.0
2012-10-04 10:40:00,38.66,38.74,38.66,38.71,35800.0,28.0204,28.0784,28.0204,28.0567,35800.0
2012-10-04 10:45:00,38.7,38.79,38.7,38.77,28000.0,28.0494,28.1147,28.0494,28.1002,28000.0
2012-10-04 10:50:00,38.77,38.82,38.73,38.73,15400.0,28.1002,28.1364,28.0712,28.0712,15400.0
2012-10-04 10:55:00,38.73,38.76,38.72,38.76,19000.0,28.0712,28.0929,28.0639,28.0929,19000.0
2012-10-04 11:00:00,38.76,38.81,38.76,38.79,16100.0,28.0929,28.1292,28.0929,28.1147,16100.0
2012-10-04 11:05:00,38.78,38.8,38.72,38.76,27200.0,28.1074,28.1219,28.0639,28.0929,27200.0
2012-10-04 11:10:00,38.76,38.79,38.74,38.79,17400.0,28.0929,28.1147,28.0784,28.1147,17400.0
2012-10-04 11:15:00,38.8,38.84,38.76,38.8,52200.0,28.1219,28.1509,28.0929,28.1219,52200.0
2012-10-04 11:20:00,38.8,38.8,38.61,38.62,50300.0,28.1219,28.1219,27.9842,27.9915,50300.0
2012-10-04 11:25:00,38.62,38.63,38.5,38.53,51400.0,27.9915,27.9987,27.9045,27.9262,51400.0
2012-10-04 11:30:00,38.52,38.59,38.5,38.59,38300.0,27.919,27.9697,27.9045,27.9697,38300.0
2012-10-04 11:35:00,38.58,38.58,38.49,38.5,27800.0,27.9625,27.9625,27.8972,27.9045,27800.0
2012-10-04 11:40:00,38.5,38.5,38.48,38.48,44800.0,27.9045,27.9045,27.89,27.89,44800.0
2012-10-04 11:45:00,38.49,38.54,38.48,38.5,7000.0,27.8972,27.9335,27.89,27.9045,7000.0
2012-10-04 11:50:00,38.5,38.5,38.46,38.48,8800.0,27.9045,27.9045,27.8755,27.89,8800.0
2012-10-04 11:55:00,38.48,38.48,38.45,38.46,5000.0,27.89,27.89,27.8682,27.8755,5000.0
2012-10-04 12:00:00,38.46,38.53,38.46,38.52,3700.0,27.8755,27.9262,27.8755,27.919,3700.0
2012-10-04 12:05:00,38.52,38.6,38.52,38.59,7300.0,27.919,27.977,27.919,27.9697,7300.0
2012-10-04 12:10:00,38.58,38.63,38.56,38.61,11000.0,27.9625,27.9987,27.948,27.9842,11000.0
2012-10-04 12:15:00,38.63,38.64,38.57,38.6,8800.0,27.9987,28.006,27.9552,27.977,8800.0
2012-10-04 12:20:00,38.62,38.66,38.62,38.64,9200.0,27.9915,28.0204,27.9915,28.006,9200.0
2012-10-04 12:25:00,38.65,38.65,38.6,38.61,11500.0,28.0132,28.0132,27.977,27.9842,11500.0
2012-10-04 12:30:00,38.63,38.65,38.59,38.65,16400.0,27.9987,28.0132,27.9697,28.0132,16400.0
2012-10-04 12:35:00,38.65,38.65,38.6,38.6,6100.0,28.0132,28.0132,27.977,27.977,6100.0
2012-10-04 12:40:00,38.61,38.63,38.58,38.61,11700.0,27.9842,27.9987,27.9625,27.9842,11700.0
2012-10-04 12:45:00,38.6,38.62,38.59,38.61,17500.0,27.977,27.9915,27.9697,27.9842,17500.0
2012-10-04 12:50:00,38.59,38.61,38.55,38.56,6800.0,27.9697,27.9842,27.9407,27.948,6800.0
2012-10-04 12:55:00,38.56,38.65,38.56,38.65,11700.0,27.948,28.0132,27.948,28.0132,11700.0
2012-10-04 13:00:00,38.65,38.67,38.63,38.66,4900.0,28.0132,28.0277,27.9987,28.0204,4900.0
2012-10-04 13:05:00,38.67,38.69,38.66,38.68,4700.0,28.0277,28.0422,28.0204,28.0349,4700.0
2012-10-04 13:10:00,38.69,38.69,38.61,38.62,44600.0,28.0422,28.0422,27.9842,27.9915,44600.0
2012-10-04 13:15:00,38.63,38.7,38.63,38.7,17100.0,27.9987,28.0494,27.9987,28.0494,17100.0
2012-10-04 13:20:00,38.7,38.75,38.7,38.74,10900.0,28.0494,28.0857,28.0494,28.0784,10900.0
2012-10-04 13:25:00,38.75,38.82,38.75,38.78,8100.0,28.0857,28.1364,28.0857,28.1074,8100.0
2012-10-04 13:30:00,38.79,38.84,38.79,38.83,11800.0,28.1147,28.1509,28.1147,28.1437,11800.0
2012-10-04 13:35:00,38.84,38.94,38.84,38.92,36400.0,28.1509,28.2234,28.1509,28.2089,36400.0
2012-10-04 13:40:00,38.91,38.92,38.86,38.88,10400.0,28.2016,28.2089,28.1654,28.1799,10400.0
2012-10-04 13:45:00,38.88,38.9,38.83,38.84,9200.0,28.1799,28.1944,28.1437,28.1509,9200.0
2012-10-04 13:50:00,38.83,38.84,38.79,38.8,7700.0,28.1437,28.1509,28.1147,28.1219,7700.0
2012-10-04 13:55:00,38.8,38.85,38.8,38.85,5800.0,28.1219,28.1582,28.1219,28.1582,5800.0
2012-10-04 14:00:00,38.85,38.89,38.74,38.8,72100.0,28.1582,28.1872,28.0784,28.1219,72100.0
2012-10-04 14:05:00,38.81,38.82,38.77,38.78,10500.0,28.1292,28.1364,28.1002,28.1074,10500.0
2012-10-04 14:10:00,38.79,38.8,38.74,38.75,13300.0,28.1147,28.1219,28.0784,28.0857,13300.0
2012-10-04 14:15:00,38.74,38.75,38.71,38.72,11900.0,28.0784,28.0857,28.0567,28.0639,11900.0
2012-10-04 14:20:00,38.72,38.76,38.69,38.7,7800.0,28.0639,28.0929,28.0422,28.0494,7800.0
2012-10-04 14:25:00,38.69,38.73,38.69,38.69,7500.0,28.0422,28.0712,28.0422,28.0422,7500.0
2012-10-04 14:30:00,38.69,38.71,38.66,38.67,13200.0,28.0422,28.0567,28.0204,28.0277,13200.0
2012-10-04 14:35:00,38.68,38.68,38.65,38.67,5900.0,28.0349,28.0349,28.0132,28.0277,5900.0
2012-10-04 14:40:00,38.68,38.71,38.68,38.7,9400.0,28.0349,28.0567,28.0349,28.0494,9400.0
2012-10-04 14:45:00,38.7,38.74,38.69,38.73,12000.0,28.0494,28.0784,28.0422,28.0712,12000.0
2012-10-04 14:50:00,38.73,38.73,38.66,38.66,9700.0,28.0712,28.0712,28.0204,28.0204,9700.0
2012-10-04 14:55:00,38.67,38.73,38.67,38.73,5000.0,28.0277,28.0712,28.0277,28.0712,5000.0
2012-10-04 15:00:00,38.72,38.75,38.72,38.73,8600.0,28.0639,28.0857,28.0639,28.0712,8600.0
2012-10-04 15:05:00,38.72,38.74,38.69,38.7,11400.0,28.0639,28.0784,28.0422,28.0494,11400.0
2012-10-04 15:10:00,38.69,38.7,38.66,38.66,14600.0,28.0422,28.0494,28.0204,28.0204,14600.0
2012-10-04 15:15:00,38.67,38.71,38.66,38.68,16700.0,28.0277,28.0567,28.0204,28.0349,16700.0
2012-10-04 15:20:00,38.68,38.69,38.59,38.59,22800.0,28.0349,28.0422,27.9697,27.9697,22800.0
2012-10-04 15:25:00,38.59,38.59,38.56,38.57,33700.0,27.9697,27.9697,27.948,27.9552,33700.0
2012-10-04 15:30:00,38.58,38.62,38.58,38.62,18200.0,27.9625,27.9915,27.9625,27.9915,18200.0
2012-10-04 15:35:00,38.62,38.65,38.61,38.63,18400.0,27.9915,28.0132,27.9842,27.9987,18400.0
2012-10-04 15:40:00,38.62,38.63,38.6,38.61,20900.0,27.9915,27.9987,27.977,27.9842,20900.0
2012-10-04 15:45:00,38.62,38.63,38.57,38.63,29100.0,27.9915,27.9987,27.9552,27.9987,29100.0
2012-10-04 15:50:00,38.63,38.63,38.59,38.59,40600.0,27.9987,27.9987,27.9697,27.9697,40600.0
2012-10-04 15:55:00,38.6,38.65,38.59,38.65,119100.0,27.977,28.0132,27.9697,28.0132,119100.0
2012-10-05 09:30:00,38.93,39.07,38.84,39.07,19300.0,28.2161,28.3176,28.1509,28.3176,19300.0
2012-10-05 09:35:00,39.06,39.1,39.0,39.1,17400.0,28.3104,28.3394,28.2669,28.3394,17400.0
2012-10-05 09:40:00,39.1,39.11,38.83,38.83,12600.0,28.3394,28.3466,28.1437,28.1437,12600.0
2012-10-05 09:45:00,38.81,38.86,38.71,38.81,64200.0,28.1292,28.1654,28.0567,28.1292,64200.0
2012-10-05 09:50:00,38.83,38.91,38.82,38.91,21000.0,28.1437,28.2016,28.1364,28.2016,21000.0
2012-10-05 09:55:00,38.9,38.94,38.87,38.87,13200.0,28.1944,28.2234,28.1727,28.1727,13200.0
2012-10-05 10:00:00,38.85,38.85,38.71,38.75,20900.0,28.1582,28.1582,28.0567,28.0857,20900.0
2012-10-05 10:05:00,38.77,38.8,38.74,38.78,8100.0,28.1002,28.1219,28.0784,28.1074,8100.0
2012-10-05 10:10:00,38.79,38.8,38.74,38.76,17500.0,28.1147,28.1219,28.0784,28.0929,17500.0
2012-10-05 10:15:00,38.76,38.87,38.76,38.87,10100.0,28.0929,28.1727,28.0929,28.1727,10100.0
2012-10-05 10:20:00,38.87,38.94,38.87,38.88,11500.0,28.1727,28.2234,28.1727,28.1799,11500.0
2012-10-05 10:25:00,38.9,38.92,38.88,38.88,9500.0,28.1944,28.2089,28.1799,28.1799,9500.0
2012-10-05 10:30:00,38.89,38.92,38.88,38.92,16400.0,28.1872,28.2089,28.1799,28.2089,16400.0
2012-10-05 10:35:00,38.91,38.93,38.86,38.86,9600.0,28.2016,28.2161,28.1654,28.1654,9600.0
2012-10-05 10:40:00,38.86,38.87,38.79,38.8,16400.0,28.1654,28.1727,28.1147,28.1219,16400.0
2012-10-05 10:45:00,38.79,38.86,38.79,38.86,19200.0,28.1147,28.1654,28.1147,28.1654,19200.0
2012-10-05 10:50:00,38.86,38.91,38.85,38.9,14300.0,28.1654,28.2016,28.1582,28.1944,14300.0
2012-10-05 10:55:00,38.91,38.91,38.85,38.87,5600.0,28.2016,28.2016,28.1582,28.1727,5600.0
2012-10-05 11:00:00,38.87,38.87,38.84,38.85,6700.0,28.1727,28.1727,28.1509,28.1582,6700.0
2012-10-05 11:05:00,38.84,38.85,38.82,38.84,12700.0,28.1509,28.1582,28.1364,28.1509,12700.0
2012-10-05 11:10:00,38.85,38.89,38.83,38.89,9100.0,28.1582,28.1872,28.1437,28.1872,9100.0
2012-10-05 11:15:00,38.88,38.9,38.85,38.87,11200.0,28.1799,28.1944,28.1582,28.1727,11200.0
2012-10-05 11:20:00,38.88,38.89,38.81,38.81,27000.0,28.1799,28.1872,28.1292,28.1292,27000.0
2012-10-05 11:25:00,38.81,38.81,38.72,38.73,9100.0,28.1292,28.1292,28.0639,28.0712,9100.0
2012-10-05 11:30:00,38.74,38.76,38.74,38.75,13500.0,28.0784,28.0929,28.0784,28.0857,13500.0
2012-10-05 11:35:00,38.74,38.77,38.73,38.74,12300.0,28.0784,28.1002,28.0712,28.0784,12300.0
2012-10-05 11:40:00,38.73,38.73,38.66,38.67,10900.0,28.0712,28.0712,28.0204,28.0277,10900.0
2012-10-05 11:45:00,38.66,38.68,38.65,38.68,5500.0,28.0204,28.0349,28.0132,28.0349,5500.0
2012-10-05 11:50:00,38.69,38.7,38.66,38.67,7800.0,28.0422,28.0494,28.0204,28.0277,7800.0
2012-10-05 11:55:00,38.68,38.7,38.66,38.69,5600.0,28.0349,28.0494,28.0204,28.0422,5600.0
2012-10-05 12:00:00,38.7,38.71,38.65,38.66,13900.0,28.0494,28.0567,28.0132,28.0204,13900.0
2012-10-05 12:05:00,38.66,38.66,38.63,38.64,8300.0,28.0204,28.0204,27.9987,28.006,8300.0
2012-10-05 12:10:00,38.63,38.71,38.63,38.71,7600.0,27.9987,28.0567,27.9987,28.0567,7600.0
2012-10-05 12:15:00,38.7,38.71,38.67,38.67,8600.0,28.0494,28.0567,28.0277,28.0277,8600.0
2012-10-05 12:20:00,38.68,38.68,38.66,38.67,6200.0,28.0349,28.0349,28.0204,28.0277,6200.0
2012-10-05 12:25:00,38.68,38.74,38.68,38.72,6300.0,28.0349,28.0784,28.0349,28.0639,6300.0
2012-10-05 12:30:00,38.72,38.77,38.72,38.77,4600.0,28.0639,28.1002,28.0639,28.1002,4600.0
2012-10-05 12:35:00,38.77,38.77,38.73,38.75,6000.0,28.1002,28.1002,28.0712,28.0857,6000.0
2012-10-05 12:40:00,38.75,38.75,38.73,38.74,2200.0,28.0857,28.0857,28.0712,28.0784,2200.0
2012-10-05 12:45:00,38.74,38.74,38.69,38.69,6200.0,28.0784,28.0784,28.0422,28.0422,6200.0
2012-10-05 12:50:00,38.68,38.72,38.68,38.72,3700.0,28.0349,28.0639,28.0349,28.0639,3700.0
2012-10-05 12:55:00,38.72,38.73,38.72,38.72,2100.0,28.0639,28.0712,28.0639,28.0639,2100.0
2012-10-05 13:00:00,38.72,38.74,38.72,38.73,4500.0,28.0639,28.0784,28.0639,28.0712,4500.0
2012-10-05 13:05:00,38.73,38.74,38.7,38.73,5700.0,28.0712,28.0784,28.0494,28.0712,5700.0
2012-10-05 13:10:00,38.72,38.73,38.68,38.69,10000.0,28.0639,28.0712,28.0349,28.0422,10000.0
2012-10-05 13:15:00,38.7,38.73,38.7,38.71,19600.0,28.0494,28.0712,28.0494,28.0567,19600.0
2012-10-05 13:20:00,38.71,38.71,38.67,38.69,30200.0,28.0567,28.0567,28.0277,28.0422,30200.0
2012-10-05 13:25:00,38.69,38.69,38.62,38.63,26400.0,28.0422,28.0422,27.9915,27.9987,26400.0
2012-10-05 13:30:00,38.63,38.63,38.6,38.62,12600.0,27.9987,27.9987,27.977,27.9915,12600.0
2012-10-05 13:35:00,38.63,38.64,38.61,38.62,6600.0,27.9987,28.006,27.9842,27.9915,6600.0
2012-10-05 13:40:00,38.63,38.63,38.59,38.6,6500.0,27.9987,27.9987,27.9697,27.977,6500.0
2012-10-05 13:45:00,38.6,38.6,38.53,38.54,15700.0,27.977,27.977,27.9262,27.9335,15700.0
2012-10-05 13:50:00,38.54,38.59,38.54,38.59,16100.0,27.9335,27.9697,27.9335,27.9697,16100.0
2012-10-05 13:55:00,38.61,38.62,38.59,38.62,3500.0,27.9842,27.9915,27.9697,27.9915,3500.0
2012-10-05 14:00:00,38.62,38.66,38.6,38.65,7800.0,27.9915,28.0204,27.977,28.0132,7800.0
2012-10-05 14:05:00,38.65,38.66,38.63,38.65,5900.0,28.0132,28.0204,27.9987,28.0132,5900.0
2012-10-05 14:10:00,38.65,38.67,38.61,38.66,18500.0,28.0132,28.0277,27.9842,28.0204,18500.0
2012-10-05 14:15:00,38.67,38.69,38.65,38.68,9800.0,28.0277,28.0422,28.0132,28.0349,9800.0
2012-10-05 14:20:00,38.68,38.7,38.67,38.69,5500.0,28.0349,28.0494,28.0277,28.0422,5500.0
2012-10-05 14:25:00,38.68,38.68,38.64,38.65,7700.0,28.0349,28.0349,28.006,28.0132,7700.0
2012-10-05 14:30:00,38.65,38.65,38.61,38.62,4800.0,28.0132,28.0132,27.9842,27.9915,4800.0
2012-10-05 14:35:00,38.63,38.63,38.6,38.61,5600.0,27.9987,27.9987,27.977,27.9842,5600.0
2012-10-05 14:40:00,38.6,38.62,38.6,38.62,8400.0,27.977,27.9915,27.977,27.9915,8400.0
2012-10-05 14:45:00,38.62,38.63,38.61,38.61,5300.0,27.9915,27.9987,27.9842,27.9842,5300.0
2012-10-05 14:50:00,38.62,38.63,38.55,38.56,10700.0,27.9915,27.9987,27.9407,27.948,10700.0
2012-10-05 14:55:00,38.55,38.56,38.5,38.52,15800.0,27.9407,27.948,27.9045,27.919,15800.0
2012-10-05 15:00:00,38.52,38.58,38.5,38.56,12300.0,27.919,27.9625,27.9045,27.948,12300.0
2012-10-05 15:05:00,38.55,38.55,38.5,38.52,13900.0,27.9407,27.9407,27.9045,27.919,13900.0
2012-10-05 15:10:00,38.53,38.53,38.46,38.5,22600.0,27.9262,27.9262,27.8755,27.9045,22600.0
2012-10-05 15:15:00,38.51,38.54,38.5,38.53,9700.0,27.9117,27.9335,27.9045,27.9262,9700.0
2012-10-05 15:20:00,38.52,38.59,38.52,38.58,20000.0,27.919,27.9697,27.919,27.9625,20000.0
2012-10-05 15:25:00,38.6,38.6,38.56,38.56,10700.0,27.977,27.977,27.948,27.948,10700.0
2012-10-05 15:30:00,38.58,38.58,38.48,38.49,25200.0,27.9625,27.9625,27.89,27.8972,25200.0
2012-10-05 15:35:00,38.49,38.51,38.43,38.44,27100.0,27.8972,27.9117,27.8537,27.861,27100.0
2012-10-05 15:40:00,38.43,38.53,38.43,38.51,24100.0,27.8537,27.9262,27.8537,27.9117,24100.0
2012-10-05 15:45:00,38.52,38.6,38.52,38.59,23300.0,27.919,27.977,27.919,27.9697,23300.0
2012-10-05 15:50:00,38.58,38.58,38.53,38.54,29400.0,27.9625,27.9625,27.9262,27.9335,29400.0
2012-10-05 15:55:00,38.54,38.59,38.53,38.58,95700.0,27.9335,27.9697,27.9262,27.9625,95700.0
2012-10-08 09:30:00,38.32,38.44,38.2,38.44,31900.0,27.774,27.861,27.687,27.861,31900.0
2012-10-08 09:35:00,38.42,38.57,38.42,38.51,14700.0,27.8465,27.9552,27.8465,27.9117,14700.0
2012-10-08 09:40:00,38.52,38.8,38.51,38.8,40600.0,27.919,28.1219,27.9117,28.1219,40600.0
2012-10-08 09:45:00,38.8,38.85,38.66,38.73,32900.0,28.1219,28.1582,28.0204,28.0712,32900.0
2012-10-08 09:50:00,38.72,38.94,38.72,38.88,34800.0,28.0639,28.2234,28.0639,28.1799,34800.0
2012-10-08 09:55:00,38.89,38.94,38.78,38.87,32100.0,28.1872,28.2234,28.1074,28.1727,32100.0
2012-10-08 10:00:00,38.87,38.95,38.86,38.93,33600.0,28.1727,28.2306,28.1654,28.2161,33600.0
2012-10-08 10:05:00,38.92,38.93,38.84,38.88,6500.0,28.2089,28.2161,28.1509,28.1799,6500.0
2012-10-08 10:10:00,38.88,38.94,38.83,38.91,11600.0,28.1799,28.2234,28.1437,28.2016,11600.0
2012-10-08 10:15:00,38.91,38.93,38.88,38.88,13400.0,28.2016,28.2161,28.1799,28.1799,13400.0
2012-10-08 10:20:00,38.88,38.89,38.8,38.83,22300.0,28.1799,28.1872,28.1219,28.1437,22300.0
2012-10-08 10:25:00,38.84,38.87,38.77,38.86,23800.0,28.1509,28.1727,28.1002,28.1654,23800.0
2012-10-08 10:30:00,38.85,38.91,38.8,38.91,24900.0,28.1582,28.2016,28.1219,28.2016,24900.0
2012-10-08 10:35:00,38.91,39.02,38.9,39.0,39700.0,28.2016,28.2814,28.1944,28.2669,39700.0
2012-10-08 10:40:00,39.01,39.12,39.01,39.12,12500.0,28.2741,28.3539,28.2741,28.3539,12500.0
2012-10-08 10:45:00,39.11,39.12,39.04,39.08,11900.0,28.3466,28.3539,28.2959,28.3249,11900.0
2012-10-08 10:50:00,39.1,39.13,39.08,39.11,14700.0,28.3394,28.3611,28.3249,28.3466,14700.0
2012-10-08 10:55:00,39.1,39.13,39.08,39.09,6100.0,28.3394,28.3611,28.3249,28.3321,6100.0
2012-10-08 11:00:00,39.07,39.08,38.99,39.07,60700.0,28.3176,28.3249,28.2596,28.3176,60700.0
2012-10-08 11:05:00,39.07,39.08,39.01,39.05,30600.0,28.3176,28.3249,28.2741,28.3031,30600.0
2012-10-08 11:10:00,39.02,39.12,39.02,39.08,11200.0,28.2814,28.3539,28.2814,28.3249,11200.0
2012-10-08 11:15:00,39.07,39.13,39.05,39.13,129500.0,28.3176,28.3611,28.3031,28.3611,129500.0
2012-10-08 11:20:00,39.12,39.19,39.11,39.16,14000.0,28.3539,28.4046,28.3466,28.3828,14000.0
2012-10-08 11:25:00,39.16,39.17,39.11,39.14,15800.0,28.3828,28.3901,28.3466,28.3683,15800.0
2012-10-08 11:30:00,39.14,39.15,39.11,39.15,10000.0,28.3683,28.3756,28.3466,28.3756,10000.0
2012-10-08 11:35:00,39.15,39.15,39.11,39.12,22700.0,28.3756,28.3756,28.3466,28.3539,22700.0
2012-10-08 11:40:00,39.11,39.15,39.1,39.14,13400.0,28.3466,28.3756,28.3394,28.3683,13400.0
2012-10-08 11:45:00,39.14,39.19,39.14,39.16,15100.0,28.3683,28.4046,28.3683,28.3828,15100.0
2012-10-08 11:50:00,39.17,39.19,39.12,39.19,22400.0,28.3901,28.4046,28.3539,28.4046,22400.0
2012-10-08 11:55:00,39.19,39.2,39.16,39.19,7500.0,28.4046,28.4118,28.3828,28.4046,7500.0
2012-10-08 12:00:00,39.19,39.19,39.12,39.14,10100.0,28.4046,28.4046,28.3539,28.3683,10100.0
2012-10-08 12:05:00,39.15,39.16,39.13,39.16,13200.0,28.3756,28.3828,28.3611,28.3828,13200.0
2012-10-08 12:10:00,39.16,39.2,39.15,39.19,7600.0,28.3828,28.4118,28.3756,28.4046,7600.0
2012-10-08 12:15:00,39.19,39.2,39.15,39.18,4900.0,28.4046,28.4118,28.3756,28.3973,4900.0
2012-10-08 12:20:00,39.18,39.19,39.15,39.15,13300.0,28.3973,28.4046,28.3756,28.3756,13300.0
2012-10-08 12:25:00,39.12,39.16,39.12,39.16,11900.0,28.3539,28.3828,28.3539,28.3828,11900.0
2012-10-08 12:30:00,39.16,39.18,39.13,39.14,15400.0,28.3828,28.3973,28.3611,28.3683,15400.0
2012-10-08 12:35:00,39.14,39.15,39.12,39.14,7000.0,28.3683,28.3756,28.3539,28.3683,7000.0
2012-10-08 12:40:00,39.13,39.15,39.12,39.13,8500.0,28.3611,28.3756,28.3539,28.3611,8500.0
2012-10-08 12:45:00,39.13,39.15,39.13,39.14,6900.0,28.3611,28.3756,28.3611,28.3683,6900.0
2012-10-08 12:50:00,39.14,39.17,39.13,39.16,11300.0,28.3683,28.3901,28.3611,28.3828,11300.0
2012-10-08 12:55:00,39.16,39.18,39.14,39.17,27400.0,28.3828,28.3973,28.3683,28.3901,27400.0
2012-10-08 13:00:00,39.17,39.19,39.14,39.18,33200.0,28.3901,28.4046,28.3683,28.3973,33200.0
2012-10-08 13:05:00,39.18,39.2,39.17,39.2,31500.0,28.3973,28.4118,28.3901,28.4118,31500.0
2012-10-08 13:10:00,39.19,39.2,39.17,39.19,11100.0,28.4046,28.4118,28.3901,28.4046,11100.0
2012-10-08 13:15:00,39.18,39.2,39.18,39.2,10400.0,28.3973,28.4118,28.3973,28.4118,10400.0
2012-10-08 13:20:00,39.2,39.22,39.17,39.17,12600.0,28.4118,28.4263,28.3901,28.3901,12600.0
2012-10-08 13:25:00,39.17,39.18,39.14,39.14,9900.0,28.3901,28.3973,28.3683,28.3683,9900.0
2012-10-08 13:30:00,39.13,39.15,39.11,39.15,30900.0,28.3611,28.3756,28.3466,28.3756,30900.0
2012-10-08 13:35:00,39.15,39.15,39.09,39.09,18000.0,28.3756,28.3756,28.3321,28.3321,18000.0
2012-10-08 13:40:00,39.1,39.11,39.09,39.1,22400.0,28.3394,28.3466,28.3321,28.3394,22400.0
2012-10-08 13:45:00,39.11,39.11,39.09,39.09,15300.0,28.3466,28.3466,28.3321,28.3321,15300.0
2012-10-08 13:50:00,39.09,39.1,39.05,39.07,15300.0,28.3321,28.3394,28.3031,28.3176,15300.0
2012-10-08 13:55:00,39.07,39.08,39.03,39.07,13100.0,28.3176,28.3249,28.2886,28.3176,13100.0
2012-10-08 14:00:00,39.08,39.12,39.06,39.12,24100.0,28.3249,28.3539,28.3104,28.3539,24100.0
2012-10-08 14:05:00,39.12,39.12,39.08,39.09,10100.0,28.3539,28.3539,28.3249,28.3321,10100.0
2012-10-08 14:10:00,39.09,39.09,39.06,39.09,9800.0,28.3321,28.3321,28.3104,28.3321,9800.0
2012-10-08 14:15:00,39.09,39.16,39.09,39.16,12200.0,28.3321,28.3828,28.3321,28.3828,12200.0
2012-10-08 14:20:00,39.17,39.17,39.14,39.15,13300.0,28.3901,28.3901,28.3683,28.3756,13300.0
2012-10-08 14:25:00,39.15,39.21,39.13,39.18,47300.0,28.3756,28.4191,28.3611,28.3973,47300.0
2012-10-08 14:30:00,39.19,39.19,39.15,39.18,17800.0,28.4046,28.4046,28.3756,28.3973,17800.0
2012-10-08 14:35:00,39.18,39.23,39.18,39.2,21700.0,28.3973,28.4336,28.3973,28.4118,21700.0
2012-10-08 14:40:00,39.2,39.2,39.15,39.17,15900.0,28.4118,28.4118,28.3756,28.3901,15900.0
2012-10-08 14:45:00,39.17,39.17,39.13,39.17,13400.0,28.3901,28.3901,28.3611,28.3901,13400.0
2012-10-08 14:50:00,39.17,39.2,39.16,39.19,14300.0,28.3901,28.4118,28.3828,28.4046,14300.0
2012-10-08 14:55:00,39.19,39.21,39.17,39.2,19500.0,28.4046,28.4191,28.3901,28.4118,19500.0
2012-10-08 15:00:00,39.2,39.25,39.19,39.25,14000.0,28.4118,28.4481,28.4046,28.4481,14000.0
2012-10-08 15:05:00,39.24,39.25,39.22,39.22,17000.0,28.4408,28.4481,28.4263,28.4263,17000.0
2012-10-08 15:10:00,39.23,39.28,39.22,39.28,11100.0,28.4336,28.4698,28.4263,28.4698,11100.0
2012-10-08 15:15:00,39.28,39.33,39.27,39.3,20400.0,28.4698,28.5061,28.4626,28.4843,20400.0
2012-10-08 15:20:00,39.3,39.31,39.28,39.28,19900.0,28.4843,28.4916,28.4698,28.4698,19900.0
2012-10-08 15:25:00,39.29,39.3,39.25,39.25,22400.0,28.4771,28.4843,28.4481,28.4481,22400.0
2012-10-08 15:30:00,39.26,39.3,39.26,39.28,41500.0,28.4553,28.4843,28.4553,28.4698,41500.0
2012-10-08 15:35:00,39.27,39.33,39.27,39.3,35400.0,28.4626,28.5061,28.4626,28.4843,35400.0
2012-10-08 15:40:00,39.29,39.3,39.26,39.28,40100.0,28.4771,28.4843,28.4553,28.4698,40100.0
2012-10-08 15:45:00,39.28,39.29,39.24,39.29,57500.0,28.4698,28.4771,28.4408,28.4771,57500.0
2012-10-08 15:50:00,39.28,39.31,39.28,39.3,58500.0,28.4698,28.4916,28.4698,28.4843,58500.0
2012-10-08 15:55:00,39.31,39.33,39.29,39.32,210900.0,28.4916,28.5061,28.4771,28.4988,210900.0
2012-10-09 09:30:00,39.4,39.75,39.35,39.74,44800.0,28.5568,28.8105,28.5206,28.8032,44800.0
2012-10-09 09:35:00,39.73,39.94,39.73,39.91,68500.0,28.796,28.9482,28.796,28.9264,68500.0
2012-10-09 09:40:00,39.89,39.89,39.69,39.79,42200.0,28.9119,28.9119,28.767,28.8395,42200.0
2012-10-09 09:45:00,39.77,39.8,39.69,39.71,41500.0,28.825,28.8467,28.767,28.7815,41500.0
2012-10-09 09:50:00,39.72,39.8,39.72,39.79,32900.0,28.7887,28.8467,28.7887,28.8395,32900.0
2012-10-09 09:55:00,39.77,39.83,39.76,39.82,37100.0,28.825,28.8685,28.8177,28.8612,37100.0
2012-10-09 10:00:00,39.8,39.99,39.8,39.94,45900.0,28.8467,28.9844,28.8467,28.9482,45900.0
2012-10-09 10:05:00,39.94,39.95,39.85,39.92,37000.0,28.9482,28.9554,28.883,28.9337,37000.0
2012-10-09 10:10:00,39.93,39.96,39.88,39.93,23800.0,28.9409,28.9627,28.9047,28.9409,23800.0
2012-10-09 10:15:00,39.92,39.98,39.91,39.92,27200.0,28.9337,28.9772,28.9264,28.9337,27200.0
2012-10-09 10:20:00,39.91,39.95,39.9,39.93,17300.0,28.9264,28.9554,28.9192,28.9409,17300.0
2012-10-09 10:25:00,39.93,39.95,39.87,39.9,61900.0,28.9409,28.9554,28.8974,28.9192,61900.0
2012-10-09 10:30:00,39.89,39.93,39.85,39.88,18200.0,28.9119,28.9409,28.883,28.9047,18200.0
2012-10-09 10:35:00,39.88,39.92,39.78,39.81,34200.0,28.9047,28.9337,28.8322,28.854,34200.0
2012-10-09 10:40:00,39.81,39.86,39.78,39.79,17600.0,28.854,28.8902,28.8322,28.8395,17600.0
2012-10-09 10:45:00,39.8,39.82,39.61,39.62,31500.0,28.8467,28.8612,28.709,28.7162,31500.0
2012-10-09 10:50:00,39.61,39.64,39.56,39.59,34100.0,28.709,28.7307,28.6728,28.6945,34100.0
2012-10-09 10:55:00,39.58,39.61,39.49,39.54,16100.0,28.6873,28.709,28.622,28.6583,16100.0
2012-10-09 11:00:00,39.53,39.54,39.43,39.5,25600.0,28.651,28.6583,28.5785,28.6293,25600.0
2012-10-09 11:05:00,39.51,39.55,39.49,39.55,13400.0,28.6365,28.6655,28.622,28.6655,13400.0
2012-10-09 11:10:00,39.55,39.55,39.47,39.47,18900.0,28.6655,28.6655,28.6075,28.6075,18900.0
2012-10-09 11:15:00,39.47,39.47,39.36,39.37,17300.0,28.6075,28.6075,28.5278,28.5351,17300.0
2012-10-09 11:20:00,39.38,39.47,39.36,39.46,20500.0,28.5423,28.6075,28.5278,28.6003,20500.0
2012-10-09 11:25:00,39.46,39.55,39.46,39.51,28600.0,28.6003,28.6655,28.6003,28.6365,28600.0
2012-10-09 11:30:00,39.51,39.61,39.47,39.59,28700.0,28.6365,28.709,28.6075,28.6945,28700.0
2012-10-09 11:35:00,39.6,39.64,39.58,39.59,42600.0,28.7018,28.7307,28.6873,28.6945,42600.0
2012-10-09 11:40:00,39.58,39.63,39.58,39.63,41800.0,28.6873,28.7235,28.6873,28.7235,41800.0
2012-10-09 11:45:00,39.62,39.64,39.57,39.63,50700.0,28.7162,28.7307,28.68,28.7235,50700.0
2012-10-09 11:50:00,39.62,39.66,39.6,39.64,15800.0,28.7162,28.7452,28.7018,28.7307,15800.0
2012-10-09 11:55:00,39.64,39.65,39.61,39.61,13600.0,28.7307,28.738,28.709,28.709,13600.0
2012-10-09 12:00:00,39.62,39.66,39.59,39.61,11700.0,28.7162,28.7452,28.6945,28.709,11700.0
2012-10-09 12:05:00,39.59,39.64,39.59,39.62,12000.0,28.6945,28.7307,28.6945,28.7162,12000.0
2012-10-09 12:10:00,39.62,39.69,39.6,39.67,10200.0,28.7162,28.767,28.7018,28.7525,10200.0
2012-10-09 12:15:00,39.68,39.72,39.66,39.66,14700.0,28.7597,28.7887,28.7452,28.7452,14700.0
2012-10-09 12:20:00,39.67,39.68,39.62,39.63,13100.0,28.7525,28.7597,28.7162,28.7235,13100.0
2012-10-09 12:25:00,39.61,39.65,39.6,39.61,8800.0,28.709,28.738,28.7018,28.709,8800.0
2012-10-09 12:30:00,39.6,39.6,39.56,39.56,12200.0,28.7018,28.7018,28.6728,28.6728,12200.0
2012-10-09 12:35:00,39.56,39.58,39.53,39.53,19100.0,28.6728,28.6873,28.651,28.651,19100.0
2012-10-09 12:40:00,39.53,39.56,39.48,39.54,11900.0,28.651,28.6728,28.6148,28.6583,11900.0
2012-10-09 12:45:00,39.53,39.53,39.48,39.5,10700.0,28.651,28.651,28.6148,28.6293,10700.0
2012-10-09 12:50:00,39.5,39.5,39.4,39.41,20400.0,28.6293,28.6293,28.5568,28.564,20400.0
2012-10-09 12:55:00,39.41,39.41,39.38,39.38,9300.0,28.564,28.564,28.5423,28.5423,9300.0
2012-10-09 13:00:00,39.39,39.44,39.37,39.42,14800.0,28.5495,28.5858,28.5351,28.5713,14800.0
2012-10-09 13:05:00,39.4,39.44,39.4,39.43,6500.0,28.5568,28.5858,28.5568,28.5785,6500.0
2012-10-09 13:10:00,39.43,39.47,39.42,39.44,17000.0,28.5785,28.6075,28.5713,28.5858,17000.0
2012-10-09 13:15:00,39.45,39.45,39.4,39.43,19300.0,28.593,28.593,28.5568,28.5785,19300.0
2012-10-09 13:20:00,39.42,39.45,39.41,39.45,7900.0,28.5713,28.593,28.564,28.593,7900.0
2012-10-09 13:25:00,39.45,39.45,39.38,39.39,20000.0,28.593,28.593,28.5423,28.5495,20000.0
2012-10-09 13:30:00,39.39,39.42,39.37,39.39,13700.0,28.5495,28.5713,28.5351,28.5495,13700.0
2012-10-09 13:35:00,39.39,39.55,39.38,39.55,50900.0,28.5495,28.6655,28.5423,28.6655,50900.0
2012-10-09 13:40:00,39.54,39.62,39.54,39.61,14300.0,28.6583,28.7162,28.6583,28.709,14300.0
2012-10-09 13:45:00,39.62,39.65,39.59,39.59,10300.0,28.7162,28.738,28.6945,28.6945,10300.0
2012-10-09 13:50:00,39.59,39.66,39.58,39.62,6700.0,28.6945,28.7452,28.6873,28.7162,6700.0
2012-10-09 13:55:00,39.6,39.64,39.54,39.55,6800.0,28.7018,28.7307,28.6583,28.6655,6800.0
2012-10-09 14:00:00,39.55,39.61,39.54,39.58,13600.0,28.6655,28.709,28.6583,28.6873,13600.0
2012-10-09 14:05:00,39.59,39.59,39.53,39.59,12100.0,28.6945,28.6945,28.651,28.6945,12100.0
2012-10-09 14:10:00,39.59,39.62,39.58,39.59,12800.0,28.6945,28.7162,28.6873,28.6945,12800.0
2012-10-09 14:15:00,39.6,39.66,39.55,39.65,21800.0,28.7018,28.7452,28.6655,28.738,21800.0
2012-10-09 14:20:00,39.65,39.68,39.63,39.66,14700.0,28.738,28.7597,28.7235,28.7452,14700.0
2012-10-09 14:25:00,39.65,39.69,39.6,39.6,11700.0,28.738,28.767,28.7018,28.7018,11700.0
2012-10-09 14:30:00,39.6,39.64,39.58,39.64,12700.0,28.7018,28.7307,28.6873,28.7307,12700.0
2012-10-09 14:35:00,39.65,39.75,39.65,39.66,24900.0,28.738,28.8105,28.738,28.7452,24900.0
2012-10-09 14:40:00,39.66,39.68,39.59,39.63,36700.0,28.7452,28.7597,28.6945,28.7235,36700.0
2012-10-09 14:45:00,39.63,39.68,39.62,39.63,13000.0,28.7235,28.7597,28.7162,28.7235,13000.0
2012-10-09 14:50:00,39.63,39.64,39.61,39.62,16700.0,28.7235,28.7307,28.709,28.7162,16700.0
2012-10-09 14:55:00,39.62,39.7,39.61,39.7,20100.0,28.7162,28.7742,28.709,28.7742,20100.0
2012-10-09 15:00:00,39.71,39.73,39.67,39.71,42100.0,28.7815,28.796,28.7525,28.7815,42100.0
2012-10-09 15:05:00,39.7,39.75,39.69,39.75,31500.0,28.7742,28.8105,28.767,28.8105,31500.0
2012-10-09 15:10:00,39.74,39.77,39.73,39.75,62400.0,28.8032,28.825,28.796,28.8105,62400.0
2012-10-09 15:15:00,39.75,39.78,39.73,39.74,45700.0,28.8105,28.8322,28.796,28.8032,45700.0
2012-10-09 15:20:00,39.74,39.75,39.65,39.66,38600.0,28.8032,28.8105,28.738,28.7452,38600.0
2012-10-09 15:25:00,39.66,39.67,39.59,39.6,33000.0,28.7452,28.7525,28.6945,28.7018,33000.0
2012-10-09 15:30:00,39.6,39.62,39.54,39.56,35400.0,28.7018,28.7162,28.6583,28.6728,35400.0
2012-10-09 15:35:00,39.57,39.58,39.53,39.53,43400.0,28.68,28.6873,28.651,28.651,43400.0
2012-10-09 15:40:00,39.54,39.6,39.54,39.57,36400.0,28.6583,28.7018,28.6583,28.68,36400.0
2012-10-09 15:45:00,39.57,39.57,39.53,39.55,65300.0,28.68,28.68,28.651,28.6655,65300.0
2012-10-09 15:50:00,39.55,39.55,39.51,39.51,59100.0,28.6655,28.6655,28.6365,28.6365,59100.0
2012-10-09 15:55:00,39.51,39.52,39.46,39.5,160600.0,28.6365,28.6438,28.6003,28.6293,160600.0
2012-10-10 09:30:00,39.41,39.53,39.36,39.48,25400.0,28.564,28.651,28.5278,28.6148,25400.0
2012-10-10 09:35:00,39.51,39.51,39.04,39.07,62200.0,28.6365,28.6365,28.2959,28.3176,62200.0
2012-10-10 09:40:00,39.05,39.09,38.91,39.09,31900.0,28.3031,28.3321,28.2016,28.3321,31900.0
2012-10-10 09:45:00,39.09,39.26,39.04,39.13,38700.0,28.3321,28.4553,28.2959,28.3611,38700.0
2012-10-10 09:50:00,39.12,39.2,39.09,39.1,23300.0,28.3539,28.4118,28.3321,28.3394,23300.0
2012-10-10 09:55:00,39.09,39.13,38.95,39.09,25800.0,28.3321,28.3611,28.2306,28.3321,25800.0
2012-10-10 10:00:00,39.11,39.2,39.1,39.18,10400.0,28.3466,28.4118,28.3394,28.3973,10400.0
2012-10-10 10:05:00,39.17,39.2,39.1,39.17,22000.0,28.3901,28.4118,28.3394,28.3901,22000.0
2012-10-10 10:10:00,39.17,39.25,39.17,39.21,20600.0,28.3901,28.4481,28.3901,28.4191,20600.0
2012-10-10 10:15:00,39.21,39.25,39.13,39.24,17200.0,28.4191,28.4481,28.3611,28.4408,17200.0
2012-10-10 10:20:00,39.23,39.28,39.2,39.22,15000.0,28.4336,28.4698,28.4118,28.4263,15000.0
2012-10-10 10:25:00,39.24,39.42,39.23,39.42,18900.0,28.4408,28.5713,28.4336,28.5713,18900.0
2012-10-10 10:30:00,39.41,39.45,39.35,39.38,50300.0,28.564,28.593,28.5206,28.5423,50300.0
2012-10-10 10:35:00,39.39,39.39,39.26,39.29,33900.0,28.5495,28.5495,28.4553,28.4771,33900.0
2012-10-10 10:40:00,39.29,39.3,39.17,39.18,25400.0,28.4771,28.4843,28.3901,28.3973,25400.0
2012-10-10 10:45:00,39.17,39.25,39.16,39.2,19200.0,28.3901,28.4481,28.3828,28.4118,19200.0
2012-10-10 10:50:00,39.2,39.27,39.2,39.2,26900.0,28.4118,28.4626,28.4118,28.4118,26900.0
2012-10-10 10:55:00,39.2,39.27,39.2,39.23,33100.0,28.4118,28.4626,28.4118,28.4336,33100.0
2012-10-10 11:00:00,39.22,39.23,39.11,39.17,22900.0,28.4263,28.4336,28.3466,28.3901,22900.0
2012-10-10 11:05:00,39.17,39.22,39.16,39.18,22900.0,28.3901,28.4263,28.3828,28.3973,22900.0
2012-10-10 11:10:00,39.18,39.18,39.13,39.14,14200.0,28.3973,28.3973,28.3611,28.3683,14200.0
2012-10-10 11:15:00,39.15,39.17,39.08,39.09,17000.0,28.3756,28.3901,28.3249,28.3321,17000.0
2012-10-10 11:20:00,39.1,39.15,39.09,39.1,15000.0,28.3394,28.3756,28.3321,28.3394,15000.0
2012-10-10 11:25:00,39.1,39.11,39.03,39.07,18200.0,28.3394,28.3466,28.2886,28.3176,18200.0
2012-10-10 11:30:00,39.07,39.08,39.02,39.02,8300.0,28.3176,28.3249,28.2814,28.2814,8300.0
2012-10-10 11:35:00,39.02,39.04,39.0,39.02,11300.0,28.2814,28.2959,28.2669,28.2814,11300.0
2012-10-10 11:40:00,39.01,39.07,39.0,39.06,8900.0,28.2741,28.3176,28.2669,28.3104,8900.0
2012-10-10 11:45:00,39.06,39.07,39.02,39.02,5100.0,28.3104,28.3176,28.2814,28.2814,5100.0
2012-10-10 11:50:00,39.01,39.01,38.92,38.94,15900.0,28.2741,28.2741,28.2089,28.2234,15900.0
2012-10-10 11:55:00,38.94,39.01,38.94,38.95,7500.0,28.2234,28.2741,28.2234,28.2306,7500.0
2012-10-10 12:00:00,38.96,39.01,38.95,39.0,28700.0,28.2379,28.2741,28.2306,28.2669,28700.0
2012-10-10 12:05:00,39.0,39.0,38.97,39.0,6400.0,28.2669,28.2669,28.2451,28.2669,6400.0
2012-10-10 12:10:00,39.0,39.07,38.99,39.0,21200.0,28.2669,28.3176,28.2596,28.2669,21200.0
2012-10-10 12:15:00,38.99,39.03,38.97,39.0,6600.0,28.2596,28.2886,28.2451,28.2669,6600.0
2012-10-10 12:20:00,38.99,39.05,38.96,39.05,10800.0,28.2596,28.3031,28.2379,28.3031,10800.0
2012-10-10 12:25:00,39.05,39.07,39.03,39.07,13500.0,28.3031,28.3176,28.2886,28.3176,13500.0
2012-10-10 12:30:00,39.06,39.06,39.0,39.01,10900.0,28.3104,28.3104,28.2669,28.2741,10900.0
2012-10-10 12:35:00,39.0,39.02,38.93,39.02,11600.0,28.2669,28.2814,28.2161,28.2814,11600.0
2012-10-10 12:40:00,39.01,39.02,38.97,38.97,5800.0,28.2741,28.2814,28.2451,28.2451,5800.0
2012-10-10 12:45:00,38.96,38.96,38.92,38.94,4800.0,28.2379,28.2379,28.2089,28.2234,4800.0
2012-10-10 12:50:00,38.94,38.99,38.94,38.99,12900.0,28.2234,28.2596,28.2234,28.2596,12900.0
2012-10-10 12:55:00,38.98,39.0,38.91,38.94,7400.0,28.2524,28.2669,28.2016,28.2234,7400.0
2012-10-10 13:00:00,38.93,38.95,38.91,38.93,11300.0,28.2161,28.2306,28.2016,28.2161,11300.0
2012-10-10 13:05:00,38.95,39.02,38.93,39.01,13500.0,28.2306,28.2814,28.2161,28.2741,13500.0
2012-10-10 13:10:00,39.03,39.05,38.99,39.0,8300.0,28.2886,28.3031,28.2596,28.2669,8300.0
2012-10-10 13:15:00,39.01,39.05,39.01,39.01,9600.0,28.2741,28.3031,28.2741,28.2741,9600.0
2012-10-10 13:20:00,39.0,39.02,38.98,39.0,5000.0,28.2669,28.2814,28.2524,28.2669,5000.0
2012-10-10 13:25:00,39.01,39.02,38.97,39.01,6500.0,28.2741,28.2814,28.2451,28.2741,6500.0
2012-10-10 13:30:00,38.99,39.02,38.96,39.0,6600.0,28.2596,28.2814,28.2379,28.2669,6600.0
2012-10-10 13:35:00,39.0,39.05,39.0,39.02,7500.0,28.2669,28.3031,28.2669,28.2814,7500.0
2012-10-10 13:40:00,39.02,39.04,38.97,39.02,9000.0,28.2814,28.2959,28.2451,28.2814,9000.0
2012-10-10 13:45:00,39.02,39.05,38.97,39.05,3900.0,28.2814,28.3031,28.2451,28.3031,3900.0
2012-10-10 13:50:00,39.02,39.02,38.97,38.99,6600.0,28.2814,28.2814,28.2451,28.2596,6600.0
2012-10-10 13:55:00,38.98,39.0,38.93,39.0,27200.0,28.2524,28.2669,28.2161,28.2669,27200.0
2012-10-10 14:00:00,39.01,39.06,38.97,38.97,44200.0,28.2741,28.3104,28.2451,28.2451,44200.0
2012-10-10 14:05:00,38.98,39.03,38.98,39.01,10000.0,28.2524,28.2886,28.2524,28.2741,10000.0
2012-10-10 14:10:00,39.02,39.02,38.95,38.98,10200.0,28.2814,28.2814,28.2306,28.2524,10200.0
2012-10-10 14:15:00,38.97,39.0,38.95,38.96,2300.0,28.2451,28.2669,28.2306,28.2379,2300.0
2012-10-10 14:20:00,38.97,38.97,38.92,38.95,10900.0,28.2451,28.2451,28.2089,28.2306,10900.0
2012-10-10 14:25:00,38.97,38.98,38.95,38.96,4200.0,28.2451,28.2524,28.2306,28.2379,4200.0
2012-10-10 14:30:00,38.96,38.99,38.94,38.95,17900.0,28.2379,28.2596,28.2234,28.2306,17900.0
2012-10-10 14:35:00,38.94,38.94,38.88,38.9,17300.0,28.2234,28.2234,28.1799,28.1944,17300.0
2012-10-10 14:40:00,38.9,38.91,38.87,38.9,16300.0,28.1944,28.2016,28.1727,28.1944,16300.0
2012-10-10 14:45:00,38.9,38.91,38.84,38.89,22400.0,28.1944,28.2016,28.1509,28.1872,22400.0
2012-10-10 14:50:00,38.9,38.92,38.88,38.9,7600.0,28.1944,28.2089,28.1799,28.1944,7600.0
2012-10-10 14:55:00,38.9,38.94,38.89,38.92,17000.0,28.1944,28.2234,28.1872,28.2089,17000.0
2012-10-10 15:00:00,38.92,38.95,38.88,38.9,25300.0,28.2089,28.2306,28.1799,28.1944,25300.0
2012-10-10 15:05:00,38.9,38.94,38.87,38.94,13400.0,28.1944,28.2234,28.1727,28.2234,13400.0
2012-10-10 15:10:00,38.94,39.0,38.88,38.94,54500.0,28.2234,28.2669,28.1799,28.2234,54500.0
2012-10-10 15:15:00,38.94,38.94,38.84,38.86,12300.0,28.2234,28.2234,28.1509,28.1654,12300.0
2012-10-10 15:20:00,38.88,38.88,38.83,38.85,9400.0,28.1799,28.1799,28.1437,28.1582,9400.0
2012-10-10 15:25:00,38.85,38.91,38.84,38.84,32000.0,28.1582,28.2016,28.1509,28.1509,32000.0
2012-10-10 15:30:00,38.84,38.84,38.79,38.81,44600.0,28.1509,28.1509,28.1147,28.1292,44600.0
2012-10-10 15:35:00,38.8,38.84,38.8,38.83,36500.0,28.1219,28.1509,28.1219,28.1437,36500.0
2012-10-10 15:40:00,38.82,38.86,38.81,38.85,23700.0,28.1364,28.1654,28.1292,28.1582,23700.0
2012-10-10 15:45:00,38.85,38.89,38.83,38.85,45700.0,28.1582,28.1872,28.1437,28.1582,45700.0
2012-10-10 15:50:00,38.85,38.88,38.81,38.83,52600.0,28.1582,28.1799,28.1292,28.1437,52600.0
2012-10-10 15:55:00,38.83,38.88,38.8,38.87,181000.0,28.1437,28.1799,28.1219,28.1727,181000.0
2012-10-11 09:30:00,39.17,39.24,39.09,39.15,36600.0,28.3901,28.4408,28.3321,28.3756,36600.0
2012-10-11 09:35:00,39.17,39.17,38.96,38.97,32000.0,28.3901,28.3901,28.2379,28.2451,32000.0
2012-10-11 09:40:00,38.99,38.99,38.92,38.95,3600.0,28.2596,28.2596,28.2089,28.2306,3600.0
2012-10-11 09:45:00,38.93,38.96,38.89,38.91,12200.0,28.2161,28.2379,28.1872,28.2016,12200.0
2012-10-11 09:50:00,38.92,38.94,38.85,38.89,9300.0,28.2089,28.2234,28.1582,28.1872,9300.0
2012-10-11 09:55:00,38.89,39.12,38.88,39.12,21400.0,28.1872,28.3539,28.1799,28.3539,21400.0
2012-10-11 10:00:00,39.11,39.14,39.04,39.09,34700.0,28.3466,28.3683,28.2959,28.3321,34700.0
2012-10-11 10:05:00,39.09,39.09,38.95,39.01,26100.0,28.3321,28.3321,28.2306,28.2741,26100.0
2012-10-11 10:10:00,39.0,39.01,38.96,38.99,10800.0,28.2669,28.2741,28.2379,28.2596,10800.0
2012-10-11 10:15:00,38.98,39.02,38.98,38.99,26000.0,28.2524,28.2814,28.2524,28.2596,26000.0
2012-10-11 10:20:00,38.99,39.03,38.99,39.0,29900.0,28.2596,28.2886,28.2596,28.2669,29900.0
2012-10-11 10:25:00,39.0,39.02,38.98,39.02,23600.0,28.2669,28.2814,28.2524,28.2814,23600.0
2012-10-11 10:30:00,39.03,39.04,38.99,39.02,13300.0,28.2886,28.2959,28.2596,28.2814,13300.0
2012-10-11 10:35:00,39.03,39.07,39.02,39.06,35200.0,28.2886,28.3176,28.2814,28.3104,35200.0
2012-10-11 10:40:00,39.06,39.17,39.06,39.16,21100.0,28.3104,28.3901,28.3104,28.3828,21100.0
2012-10-11 10:45:00,39.18,39.23,39.16,39.18,13500.0,28.3973,28.4336,28.3828,28.3973,13500.0
2012-10-11 10:50:00,39.2,39.24,39.18,39.19,11500.0,28.4118,28.4408,28.3973,28.4046,11500.0
2012-10-11 10:55:00,39.19,39.22,39.17,39.21,4100.0,28.4046,28.4263,28.3901,28.4191,4100.0
2012-10-11 11:00:00,39.21,39.22,39.17,39.2,10900.0,28.4191,28.4263,28.3901,28.4118,10900.0
2012-10-11 11:05:00,39.21,39.22,39.15,39.15,8300.0,28.4191,28.4263,28.3756,28.3756,8300.0
2012-10-11 11:10:00,39.15,39.15,39.12,39.14,9200.0,28.3756,28.3756,28.3539,28.3683,9200.0
2012-10-11 11:15:00,39.12,39.14,39.05,39.09,23100.0,28.3539,28.3683,28.3031,28.3321,23100.0
2012-10-11 11:20:00,39.09,39.11,39.09,39.09,3600.0,28.3321,28.3466,28.3321,28.3321,3600.0
2012-10-11 11:25:00,39.11,39.2,39.11,39.18,11500.0,28.3466,28.4118,28.3466,28.3973,11500.0
2012-10-11 11:30:00,39.17,39.17,39.13,39.15,6200.0,28.3901,28.3901,28.3611,28.3756,6200.0
2012-10-11 11:35:00,39.16,39.17,39.14,39.16,6000.0,28.3828,28.3901,28.3683,28.3828,6000.0
2012-10-11 11:40:00,39.14,39.15,39.09,39.12,13500.0,28.3683,28.3756,28.3321,28.3539,13500.0
2012-10-11 11:45:00,39.12,39.17,39.12,39.15,9600.0,28.3539,28.3901,28.3539,28.3756,9600.0
2012-10-11 11:50:00,39.15,39.23,39.15,39.22,14500.0,28.3756,28.4336,28.3756,28.4263,14500.0
2012-10-11 11:55:00,39.22,39.24,39.21,39.23,20800.0,28.4263,28.4408,28.4191,28.4336,20800.0
2012-10-11 12:00:00,39.23,39.24,39.18,39.18,17900.0,28.4336,28.4408,28.3973,28.3973,17900.0
2012-10-11 12:05:00,39.19,39.28,39.18,39.26,10900.0,28.4046,28.4698,28.3973,28.4553,10900.0
2012-10-11 12:10:00,39.26,39.3,39.25,39.25,8600.0,28.4553,28.4843,28.4481,28.4481,8600.0
2012-10-11 12:15:00,39.28,39.29,39.26,39.26,4300.0,28.4698,28.4771,28.4553,28.4553,4300.0
2012-10-11 12:20:00,39.26,39.27,39.21,39.21,5300.0,28.4553,28.4626,28.4191,28.4191,5300.0
2012-10-11 12:25:00,39.2,39.21,39.18,39.2,5300.0,28.4118,28.4191,28.3973,28.4118,5300.0
2012-10-11 12:30:00,39.2,39.23,39.17,39.21,9400.0,28.4118,28.4336,28.3901,28.4191,9400.0
2012-10-11 12:35:00,39.21,39.22,39.18,39.2,12600.0,28.4191,28.4263,28.3973,28.4118,12600.0
2012-10-11 12:40:00,39.2,39.2,39.15,39.16,10800.0,28.4118,28.4118,28.3756,28.3828,10800.0
2012-10-11 12:45:00,39.15,39.26,39.15,39.26,9600.0,28.3756,28.4553,28.3756,28.4553,9600.0
2012-10-11 12:50:00,39.27,39.32,39.27,39.28,14200.0,28.4626,28.4988,28.4626,28.4698,14200.0
2012-10-11 12:55:00,39.27,39.27,39.21,39.26,11500.0,28.4626,28.4626,28.4191,28.4553,11500.0
2012-10-11 13:00:00,39.27,39.28,39.22,39.27,18100.0,28.4626,28.4698,28.4263,28.4626,18100.0
2012-10-11 13:05:00,39.25,39.27,39.21,39.27,5400.0,28.4481,28.4626,28.4191,28.4626,5400.0
2012-10-11 13:10:00,39.27,39.27,39.23,39.24,7200.0,28.4626,28.4626,28.4336,28.4408,7200.0
2012-10-11 13:15:00,39.25,39.27,39.24,39.26,4900.0,28.4481,28.4626,28.4408,28.4553,4900.0
2012-10-11 13:20:00,39.26,39.26,39.2,39.2,5300.0,28.4553,28.4553,28.4118,28.4118,5300.0
2012-10-11 13:25:00,39.22,39.24,39.18,39.19,6000.0,28.4263,28.4408,28.3973,28.4046,6000.0
2012-10-11 13:30:00,39.19,39.19,39.11,39.14,14400.0,28.4046,28.4046,28.3466,28.3683,14400.0
2012-10-11 13:35:00,39.14,39.14,39.1,39.12,4900.0,28.3683,28.3683,28.3394,28.3539,4900.0
2012-10-11 13:40:00,39.11,39.11,39.02,39.02,9100.0,28.3466,28.3466,28.2814,28.2814,9100.0
2012-10-11 13:45:00,39.02,39.11,39.0,39.08,18100.0,28.2814,28.3466,28.2669,28.3249,18100.0
2012-10-11 13:50:00,39.06,39.06,38.97,39.0,16900.0,28.3104,28.3104,28.2451,28.2669,16900.0
2012-10-11 13:55:00,39.0,39.05,38.99,39.0,9900.0,28.2669,28.3031,28.2596,28.2669,9900.0
2012-10-11 14:00:00,39.02,39.07,39.01,39.03,14300.0,28.2814,28.3176,28.2741,28.2886,14300.0
2012-10-11 14:05:00,39.03,39.03,38.97,38.99,9100.0,28.2886,28.2886,28.2451,28.2596,9100.0
2012-10-11 14:10:00,38.98,39.09,38.98,39.07,11400.0,28.2524,28.3321,28.2524,28.3176,11400.0
2012-10-11 14:15:00,39.07,39.08,39.03,39.05,7500.0,28.3176,28.3249,28.2886,28.3031,7500.0
2012-10-11 14:20:00,39.05,39.05,38.98,39.03,23700.0,28.3031,28.3031,28.2524,28.2886,23700.0
2012-10-11 14:25:00,39.04,39.06,39.03,39.03,21500.0,28.2959,28.3104,28.2886,28.2886,21500.0
2012-10-11 14:30:00,39.04,39.05,39.01,39.02,11000.0,28.2959,28.3031,28.2741,28.2814,11000.0
2012-10-11 14:35:00,39.03,39.04,38.98,38.99,10700.0,28.2886,28.2959,28.2524,28.2596,10700.0
2012-10-11 14:40:00,39.0,39.0,38.96,38.97,11000.0,28.2669,28.2669,28.2379,28.2451,11000.0
2012-10-11 14:45:00,38.97,38.97,38.9,38.93,15000.0,28.2451,28.2451,28.1944,28.2161,15000.0
2012-10-11 14:50:00,38.93,38.99,38.93,38.97,14400.0,28.2161,28.2596,28.2161,28.2451,14400.0
2012-10-11 14:55:00,38.98,38.99,38.96,38.98,9400.0,28.2524,28.2596,28.2379,28.2524,9400.0
2012-10-11 15:00:00,38.98,39.01,38.98,38.98,11200.0,28.2524,28.2741,28.2524,28.2524,11200.0
2012-10-11 15:05:00,38.99,39.01,38.98,38.98,16200.0,28.2596,28.2741,28.2524,28.2524,16200.0
2012-10-11 15:10:00,38.99,39.06,38.99,39.06,14100.0,28.2596,28.3104,28.2596,28.3104,14100.0
2012-10-11 15:15:00,39.06,39.09,39.02,39.03,24100.0,28.3104,28.3321,28.2814,28.2886,24100.0
2012-10-11 15:20:00,39.02,39.06,39.01,39.02,32000.0,28.2814,28.3104,28.2741,28.2814,32000.0
2012-10-11 15:25:00,39.02,39.07,39.01,39.06,22500.0,28.2814,28.3176,28.2741,28.3104,22500.0
2012-10-11 15:30:00,39.07,39.09,39.06,39.07,26800.0,28.3176,28.3321,28.3104,28.3176,26800.0
2012-10-11 15:35:00,39.07,39.08,39.05,39.06,33100.0,28.3176,28.3249,28.3031,28.3104,33100.0
2012-10-11 15:40:00,39.05,39.08,39.04,39.06,25400.0,28.3031,28.3249,28.2959,28.3104,25400.0
2012-10-11 15:45:00,39.07,39.07,39.02,39.04,42900.0,28.3176,28.3176,28.2814,28.2959,42900.0
2012-10-11 15:50:00,39.04,39.06,39.02,39.06,41000.0,28.2959,28.3104,28.2814,28.3104,41000.0
2012-10-11 15:55:00,39.05,39.05,39.01,39.02,88000.0,28.3031,28.3031,28.2741,28.2814,88000.0
2012-10-12 09:30:00,38.97,39.0,38.67,38.85,50700.0,28.2451,28.2669,28.0277,28.1582,50700.0
2012-10-12 09:35:00,38.87,39.1,38.86,39.06,15000.0,28.1727,28.3394,28.1654,28.3104,15000.0
2012-10-12 09:40:00,39.05,39.08,38.79,38.79,10500.0,28.3031,28.3249,28.1147,28.1147,10500.0
2012-10-12 09:45:00,38.79,38.88,38.79,38.87,28400.0,28.1147,28.1799,28.1147,28.1727,28400.0
2012-10-12 09:50:00,38.88,38.89,38.81,38.89,7700.0,28.1799,28.1872,28.1292,28.1872,7700.0
2012-10-12 09:55:00,38.9,39.0,38.87,38.98,10200.0,28.1944,28.2669,28.1727,28.2524,10200.0
2012-10-12 10:00:00,38.99,39.09,38.97,39.01,16000.0,28.2596,28.3321,28.2451,28.2741,16000.0
2012-10-12 10:05:00,39.0,39.0,38.83,38.88,10400.0,28.2669,28.2669,28.1437,28.1799,10400.0
2012-10-12 10:10:00,38.89,38.94,38.85,38.93,10500.0,28.1872,28.2234,28.1582,28.2161,10500.0
2012-10-12 10:15:00,38.95,38.96,38.87,38.87,9600.0,28.2306,28.2379,28.1727,28.1727,9600.0
2012-10-12 10:20:00,38.87,38.88,38.77,38.78,13100.0,28.1727,28.1799,28.1002,28.1074,13100.0
2012-10-12 10:25:00,38.77,38.82,38.7,38.75,36400.0,28.1002,28.1364,28.0494,28.0857,36400.0
2012-10-12 10:30:00,38.76,38.77,38.7,38.71,17600.0,28.0929,28.1002,28.0494,28.0567,17600.0
2012-10-12 10:35:00,38.71,38.75,38.68,38.75,11500.0,28.0567,28.0857,28.0349,28.0857,11500.0
2012-10-12 10:40:00,38.74,38.78,38.72,38.74,9200.0,28.0784,28.1074,28.0639,28.0784,9200.0
2012-10-12 10:45:00,38.74,38.74,38.65,38.67,20300.0,28.0784,28.0784,28.0132,28.0277,20300.0
2012-10-12 10:50:00,38.69,38.72,38.65,38.7,13500.0,28.0422,28.0639,28.0132,28.0494,13500.0
2012-10-12 10:55:00,38.7,38.8,38.7,38.74,10600.0,28.0494,28.1219,28.0494,28.0784,10600.0
2012-10-12 11:00:00,38.77,38.78,38.74,38.76,6700.0,28.1002,28.1074,28.0784,28.0929,6700.0
2012-10-12 11:05:00,38.76,38.82,38.76,38.78,6800.0,28.0929,28.1364,28.0929,28.1074,6800.0
2012-10-12 11:10:00,38.79,38.8,38.69,38.7,12600.0,28.1147,28.1219,28.0422,28.0494,12600.0
2012-10-12 11:15:00,38.7,38.7,38.59,38.61,30100.0,28.0494,28.0494,27.9697,27.9842,30100.0
2012-10-12 11:20:00,38.62,38.65,38.6,38.62,12600.0,27.9915,28.0132,27.977,27.9915,12600.0
2012-10-12 11:25:00,38.61,38.65,38.59,38.59,11100.0,27.9842,28.0132,27.9697,27.9697,11100.0
2012-10-12 11:30:00,38.57,38.57,38.47,38.51,30900.0,27.9552,27.9552,27.8827,27.9117,30900.0
2012-10-12 11:35:00,38.5,38.5,38.46,38.47,8500.0,27.9045,27.9045,27.8755,27.8827,8500.0
2012-10-12 11:40:00,38.47,38.52,38.45,38.5,14300.0,27.8827,27.919,27.8682,27.9045,14300.0
2012-10-12 11:45:00,38.49,38.53,38.47,38.49,11900.0,27.8972,27.9262,27.8827,27.8972,11900.0
2012-10-12 11:50:00,38.48,38.51,38.46,38.51,4800.0,27.89,27.9117,27.8755,27.9117,4800.0
2012-10-12 11:55:00,38.53,38.54,38.48,38.53,9700.0,27.9262,27.9335,27.89,27.9262,9700.0
2012-10-12 12:00:00,38.53,38.54,38.5,38.52,13200.0,27.9262,27.9335,27.9045,27.919,13200.0
2012-10-12 12:05:00,38.52,38.57,38.49,38.56,7100.0,27.919,27.9552,27.8972,27.948,7100.0
2012-10-12 12:10:00,38.56,38.57,38.53,38.55,6600.0,27.948,27.9552,27.9262,27.9407,6600.0
2012-10-12 12:15:00,38.55,38.55,38.53,38.55,4200.0,27.9407,27.9407,27.9262,27.9407,4200.0
2012-10-12 12:20:00,38.55,38.57,38.52,38.53,6500.0,27.9407,27.9552,27.919,27.9262,6500.0
2012-10-12 12:25:00,38.52,38.54,38.5,38.52,9700.0,27.919,27.9335,27.9045,27.919,9700.0
2012-10-12 12:30:00,38.52,38.56,38.52,38.54,11900.0,27.919,27.948,27.919,27.9335,11900.0
2012-10-12 12:35:00,38.55,38.58,38.55,38.55,3800.0,27.9407,27.9625,27.9407,27.9407,3800.0
2012-10-12 12:40:00,38.56,38.56,38.52,38.52,5700.0,27.948,27.948,27.919,27.919,5700.0
2012-10-12 12:45:00,38.52,38.53,38.51,38.51,3200.0,27.919,27.9262,27.9117,27.9117,3200.0
2012-10-12 12:50:00,38.52,38.52,38.5,38.51,7000.0,27.919,27.919,27.9045,27.9117,7000.0
2012-10-12 12:55:00,38.51,38.56,38.51,38.56,7000.0,27.9117,27.948,27.9117,27.948,7000.0
2012-10-12 13:00:00,38.56,38.56,38.53,38.54,11100.0,27.948,27.948,27.9262,27.9335,11100.0
2012-10-12 13:05:00,38.55,38.56,38.53,38.55,6900.0,27.9407,27.948,27.9262,27.9407,6900.0
2012-10-12 13:10:00,38.54,38.54,38.5,38.51,9700.0,27.9335,27.9335,27.9045,27.9117,9700.0
2012-10-12 13:15:00,38.51,38.51,38.48,38.48,8000.0,27.9117,27.9117,27.89,27.89,8000.0
2012-10-12 13:20:00,38.48,38.49,38.47,38.47,5300.0,27.89,27.8972,27.8827,27.8827,5300.0
2012-10-12 13:25:00,38.47,38.48,38.46,38.48,5800.0,27.8827,27.89,27.8755,27.89,5800.0
2012-10-12 13:30:00,38.48,38.5,38.46,38.46,7100.0,27.89,27.9045,27.8755,27.8755,7100.0
2012-10-12 13:35:00,38.46,38.47,38.41,38.45,10500.0,27.8755,27.8827,27.8393,27.8682,10500.0
2012-10-12 13:40:00,38.45,38.46,38.42,38.45,7200.0,27.8682,27.8755,27.8465,27.8682,7200.0
2012-10-12 13:45:00,38.45,38.45,38.42,38.45,4000.0,27.8682,27.8682,27.8465,27.8682,4000.0
2012-10-12 13:50:00,38.45,38.48,38.45,38.47,5100.0,27.8682,27.89,27.8682,27.8827,5100.0
2012-10-12 13:55:00,38.48,38.54,38.47,38.51,10800.0,27.89,27.9335,27.8827,27.9117,10800.0
2012-10-12 14:00:00,38.53,38.55,38.5,38.54,8800.0,27.9262,27.9407,27.9045,27.9335,8800.0
2012-10-12 14:05:00,38.54,38.55,38.49,38.54,10700.0,27.9335,27.9407,27.8972,27.9335,10700.0
2012-10-12 14:10:00,38.55,38.56,38.52,38.54,9900.0,27.9407,27.948,27.919,27.9335,9900.0
2012-10-12 14:15:00,38.54,38.57,38.53,38.55,6800.0,27.9335,27.9552,27.9262,27.9407,6800.0
2012-10-12 14:20:00,38.56,38.65,38.56,38.6,12800.0,27.948,28.0132,27.948,27.977,12800.0
2012-10-12 14:25:00,38.61,38.66,38.59,38.66,6700.0,27.9842,28.0204,27.9697,28.0204,6700.0
2012-10-12 14:30:00,38.67,38.73,38.67,38.72,12300.0,28.0277,28.0712,28.0277,28.0639,12300.0
2012-10-12 14:35:00,38.72,38.75,38.72,38.73,8100.0,28.0639,28.0857,28.0639,28.0712,8100.0
2012-10-12 14:40:00,38.73,38.73,38.63,38.63,18800.0,28.0712,28.0712,27.9987,27.9987,18800.0
2012-10-12 14:45:00,38.63,38.63,38.59,38.62,7600.0,27.9987,27.9987,27.9697,27.9915,7600.0
2012-10-12 14:50:00,38.62,38.7,38.6,38.61,17400.0,27.9915,28.0494,27.977,27.9842,17400.0
2012-10-12 14:55:00,38.62,38.63,38.58,38.58,8100.0,27.9915,27.9987,27.9625,27.9625,8100.0
2012-10-12 15:00:00,38.59,38.6,38.53,38.53,12200.0,27.9697,27.977,27.9262,27.9262,12200.0
2012-10-12 15:05:00,38.53,38.57,38.52,38.57,12700.0,27.9262,27.9552,27.919,27.9552,12700.0
2012-10-12 15:10:00,38.57,38.6,38.56,38.59,11000.0,27.9552,27.977,27.948,27.9697,11000.0
2012-10-12 15:15:00,38.59,38.64,38.59,38.63,14100.0,27.9697,28.006,27.9697,27.9987,14100.0
2012-10-12 15:20:00,38.64,38.66,38.62,38.64,13100.0,28.006,28.0204,27.9915,28.006,13100.0
2012-10-12 15:25:00,38.63,38.67,38.63,38.63,15600.0,27.9987,28.0277,27.9987,27.9987,15600.0
2012-10-12 15:30:00,38.63,38.64,38.58,38.6,20800.0,27.9987,28.006,27.9625,27.977,20800.0
2012-10-12 15:35:00,38.6,38.6,38.54,38.56,22300.0,27.977,27.977,27.9335,27.948,22300.0
2012-10-12 15:40:00,38.56,38.58,38.55,38.58,19300.0,27.948,27.9625,27.9407,27.9625,19300.0
2012-10-12 15:45:00,38.58,38.63,38.56,38.58,49300.0,27.9625,27.9987,27.948,27.9625,49300.0
2012-10-12 15:50:00,38.58,38.63,38.58,38.61,27400.0,27.9625,27.9987,27.9625,27.9842,27400.0
2012-10-12 15:55:00,38.61,38.62,38.58,38.59,82000.0,27.9842,27.9915,27.9625,27.9697,82000.0
2012-10-15 09:30:00,38.61,38.63,38.4,38.45,32400.0,27.9842,27.9987,27.832,27.8682,32400.0
2012-10-15 09:35:00,38.47,38.56,38.4,38.56,12700.0,27.8827,27.948,27.832,27.948,12700.0
2012-10-15 09:40:00,38.58,38.73,38.57,38.66,14300.0,27.9625,28.0712,27.9552,28.0204,14300.0
2012-10-15 09:45:00,38.64,38.72,38.52,38.58,26100.0,28.006,28.0639,27.919,27.9625,26100.0
2012-10-15 09:50:00,38.56,38.6,38.42,38.44,20300.0,27.948,27.977,27.8465,27.861,20300.0
2012-10-15 09:55:00,38.42,38.56,38.42,38.56,16300.0,27.8465,27.948,27.8465,27.948,16300.0
2012-10-15 10:00:00,38.55,38.64,38.48,38.6,17800.0,27.9407,28.006,27.89,27.977,17800.0
2012-10-15 10:05:00,38.59,38.61,38.56,38.6,14500.0,27.9697,27.9842,27.948,27.977,14500.0
2012-10-15 10:10:00,38.61,38.62,38.44,38.44,13800.0,27.9842,27.9915,27.861,27.861,13800.0
2012-10-15 10:15:00,38.45,38.45,38.39,38.42,23400.0,27.8682,27.8682,27.8248,27.8465,23400.0
2012-10-15 10:20:00,38.42,38.49,38.39,38.48,22600.0,27.8465,27.8972,27.8248,27.89,22600.0
2012-10-15 10:25:00,38.48,38.48,38.4,38.42,12900.0,27.89,27.89,27.832,27.8465,12900.0
2012-10-15 10:30:00,38.42,38.44,38.37,38.39,20500.0,27.8465,27.861,27.8103,27.8248,20500.0
2012-10-15 10:35:00,38.39,38.47,38.37,38.47,14200.0,27.8248,27.8827,27.8103,27.8827,14200.0
2012-10-15 10:40:00,38.46,38.55,38.46,38.55,13800.0,27.8755,27.9407,27.8755,27.9407,13800.0
2012-10-15 10:45:00,38.54,38.55,38.47,38.47,8100.0,27.9335,27.9407,27.8827,27.8827,8100.0
2012-10-15 10:50:00,38.48,38.5,38.47,38.48,5000.0,27.89,27.9045,27.8827,27.89,5000.0
2012-10-15 10:55:00,38.45,38.47,38.43,38.46,10600.0,27.8682,27.8827,27.8537,27.8755,10600.0
2012-10-15 11:00:00,38.46,38.5,38.43,38.44,11500.0,27.8755,27.9045,27.8537,27.861,11500.0
2012-10-15 11:05:00,38.43,38.58,38.43,38.57,19700.0,27.8537,27.9625,27.8537,27.9552,19700.0
2012-10-15 11:10:00,38.57,38.62,38.54,38.58,11900.0,27.9552,27.9915,27.9335,27.9625,11900.0
2012-10-15 11:15:00,38.59,38.59,38.51,38.52,11900.0,27.9697,27.9697,27.9117,27.919,11900.0
2012-10-15 11:20:00,38.53,38.57,38.51,38.55,10600.0,27.9262,27.9552,27.9117,27.9407,10600.0
2012-10-15 11:25:00,38.53,38.57,38.52,38.54,7900.0,27.9262,27.9552,27.919,27.9335,7900.0
2012-10-15 11:30:00,38.55,38.55,38.52,38.53,6200.0,27.9407,27.9407,27.919,27.9262,6200.0
2012-10-15 11:35:00,38.54,38.61,38.54,38.6,10000.0,27.9335,27.9842,27.9335,27.977,10000.0
2012-10-15 11:40:00,38.6,38.71,38.59,38.66,12800.0,27.977,28.0567,27.9697,28.0204,12800.0
2012-10-15 11:45:00,38.65,38.68,38.63,38.63,7800.0,28.0132,28.0349,27.9987,27.9987,7800.0
2012-10-15 11:50:00,38.64,38.65,38.6,38.63,8000.0,28.006,28.0132,27.977,27.9987,8000.0
2012-10-15 11:55:00,38.62,38.66,38.62,38.64,5100.0,27.9915,28.0204,27.9915,28.006,5100.0
2012-10-15 12:00:00,38.65,38.67,38.62,38.67,5600.0,28.0132,28.0277,27.9915,28.0277,5600.0
2012-10-15 12:05:00,38.67,38.76,38.66,38.76,15400.0,28.0277,28.0929,28.0204,28.0929,15400.0
2012-10-15 12:10:00,38.76,38.84,38.76,38.83,17500.0,28.0929,28.1509,28.0929,28.1437,17500.0
2012-10-15 12:15:00,38.83,38.89,38.83,38.88,10300.0,28.1437,28.1872,28.1437,28.1799,10300.0
2012-10-15 12:20:00,38.88,38.91,38.87,38.88,12300.0,28.1799,28.2016,28.1727,28.1799,12300.0
2012-10-15 12:25:00,38.88,38.97,38.88,38.96,14000.0,28.1799,28.2451,28.1799,28.2379,14000.0
2012-10-15 12:30:00,38.96,38.98,38.94,38.96,18000.0,28.2379,28.2524,28.2234,28.2379,18000.0
2012-10-15 12:35:00,38.97,39.0,38.96,38.99,9700.0,28.2451,28.2669,28.2379,28.2596,9700.0
2012-10-15 12:40:00,39.0,39.05,39.0,39.01,12100.0,28.2669,28.3031,28.2669,28.2741,12100.0
2012-10-15 12:45:00,39.01,39.01,38.94,38.99,12100.0,28.2741,28.2741,28.2234,28.2596,12100.0
2012-10-15 12:50:00,38.99,38.99,38.89,38.9,19800.0,28.2596,28.2596,28.1872,28.1944,19800.0
2012-10-15 12:55:00,38.9,38.92,38.9,38.92,10000.0,28.1944,28.2089,28.1944,28.2089,10000.0
2012-10-15 13:00:00,38.91,38.92,38.87,38.91,13000.0,28.2016,28.2089,28.1727,28.2016,13000.0
2012-10-15 13:05:00,38.92,38.97,38.92,38.97,9700.0,28.2089,28.2451,28.2089,28.2451,9700.0
2012-10-15 13:10:00,38.97,38.99,38.94,38.94,11700.0,28.2451,28.2596,28.2234,28.2234,11700.0
2012-10-15 13:15:00,38.94,38.94,38.92,38.94,8500.0,28.2234,28.2234,28.2089,28.2234,8500.0
2012-10-15 13:20:00,38.94,38.96,38.92,38.95,13100.0,28.2234,28.2379,28.2089,28.2306,13100.0
2012-10-15 13:25:00,38.96,38.97,38.95,38.95,5300.0,28.2379,28.2451,28.2306,28.2306,5300.0
2012-10-15 13:30:00,38.95,38.99,38.95,38.98,7100.0,28.2306,28.2596,28.2306,28.2524,7100.0
2012-10-15 13:35:00,38.99,38.99,38.93,38.94,12700.0,28.2596,28.2596,28.2161,28.2234,12700.0
2012-10-15 13:40:00,38.94,38.97,38.93,38.97,6400.0,28.2234,28.2451,28.2161,28.2451,6400.0
2012-10-15 13:45:00,38.96,39.01,38.96,39.0,7400.0,28.2379,28.2741,28.2379,28.2669,7400.0
2012-10-15 13:50:00,39.0,39.02,39.0,39.02,3400.0,28.2669,28.2814,28.2669,28.2814,3400.0
2012-10-15 13:55:00,39.02,39.03,38.99,39.02,7400.0,28.2814,28.2886,28.2596,28.2814,7400.0
2012-10-15 14:00:00,39.01,39.04,39.01,39.03,6000.0,28.2741,28.2959,28.2741,28.2886,6000.0
2012-10-15 14:05:00,39.04,39.06,39.0,39.03,16400.0,28.2959,28.3104,28.2669,28.2886,16400.0
2012-10-15 14:10:00,39.03,39.07,39.03,39.07,8300.0,28.2886,28.3176,28.2886,28.3176,8300.0
2012-10-15 14:15:00,39.06,39.07,39.05,39.05,18300.0,28.3104,28.3176,28.3031,28.3031,18300.0
2012-10-15 14:20:00,39.04,39.07,39.04,39.06,15900.0,28.2959,28.3176,28.2959,28.3104,15900.0
2012-10-15 14:25:00,39.05,39.07,39.03,39.03,9700.0,28.3031,28.3176,28.2886,28.2886,9700.0
2012-10-15 14:30:00,39.02,39.02,38.97,39.0,47800.0,28.2814,28.2814,28.2451,28.2669,47800.0
2012-10-15 14:35:00,39.01,39.03,38.98,39.0,28700.0,28.2741,28.2886,28.2524,28.2669,28700.0
2012-10-15 14:40:00,39.0,39.01,38.94,38.95,38500.0,28.2669,28.2741,28.2234,28.2306,38500.0
2012-10-15 14:45:00,38.95,38.98,38.95,38.95,10900.0,28.2306,28.2524,28.2306,28.2306,10900.0
2012-10-15 14:50:00,38.96,38.99,38.96,38.96,26900.0,28.2379,28.2596,28.2379,28.2379,26900.0
2012-10-15 14:55:00,38.96,38.96,38.91,38.92,27900.0,28.2379,28.2379,28.2016,28.2089,27900.0
2012-10-15 15:00:00,38.92,38.95,38.91,38.93,11900.0,28.2089,28.2306,28.2016,28.2161,11900.0
2012-10-15 15:05:00,38.94,39.01,38.94,38.99,7600.0,28.2234,28.2741,28.2234,28.2596,7600.0
2012-10-15 15:10:00,38.99,39.06,38.99,39.0,21500.0,28.2596,28.3104,28.2596,28.2669,21500.0
2012-10-15 15:15:00,39.01,39.08,39.01,39.08,10800.0,28.2741,28.3249,28.2741,28.3249,10800.0
2012-10-15 15:20:00,39.07,39.09,39.05,39.07,16000.0,28.3176,28.3321,28.3031,28.3176,16000.0
2012-10-15 15:25:00,39.07,39.07,39.0,39.02,21800.0,28.3176,28.3176,28.2669,28.2814,21800.0
2012-10-15 15:30:00,39.03,39.05,39.0,39.0,28700.0,28.2886,28.3031,28.2669,28.2669,28700.0
2012-10-15 15:35:00,39.01,39.04,38.99,38.99,26400.0,28.2741,28.2959,28.2596,28.2596,26400.0
2012-10-15 15:40:00,38.99,38.99,38.96,38.98,23800.0,28.2596,28.2596,28.2379,28.2524,23800.0
2012-10-15 15:45:00,38.98,39.01,38.96,38.98,42400.0,28.2524,28.2741,28.2379,28.2524,42400.0
2012-10-15 15:50:00,38.98,39.06,38.98,39.04,69500.0,28.2524,28.3104,28.2524,28.2959,69500.0
2012-10-15 15:55:00,39.03,39.06,39.03,39.04,99700.0,28.2886,28.3104,28.2886,28.2959,99700.0
2012-10-16 09:30:00,39.35,39.47,39.15,39.38,20600.0,28.5206,28.6075,28.3756,28.5423,20600.0
2012-10-16 09:35:00,39.41,39.49,39.41,39.45,13600.0,28.564,28.622,28.564,28.593,13600.0
2012-10-16 09:40:00,39.45,39.49,39.39,39.48,21000.0,28.593,28.622,28.5495,28.6148,21000.0
2012-10-16 09:45:00,39.48,39.57,39.45,39.53,44600.0,28.6148,28.68,28.593,28.651,44600.0
2012-10-16 09:50:00,39.54,39.63,39.53,39.58,22600.0,28.6583,28.7235,28.651,28.6873,22600.0
2012-10-16 09:55:00,39.59,39.64,39.57,39.59,8400.0,28.6945,28.7307,28.68,28.6945,8400.0
2012-10-16 10:00:00,39.57,39.64,39.56,39.63,22500.0,28.68,28.7307,28.6728,28.7235,22500.0
2012-10-16 10:05:00,39.63,39.66,39.58,39.6,23500.0,28.7235,28.7452,28.6873,28.7018,23500.0
2012-10-16 10:10:00,39.62,39.72,39.61,39.71,39200.0,28.7162,28.7887,28.709,28.7815,39200.0
2012-10-16 10:15:00,39.71,39.76,39.7,39.73,29200.0,28.7815,28.8177,28.7742,28.796,29200.0
2012-10-16 10:20:00,39.73,39.77,39.71,39.76,36100.0,28.796,28.825,28.7815,28.8177,36100.0
2012-10-16 10:25:00,39.78,39.78,39.65,39.65,98000.0,28.8322,28.8322,28.738,28.738,98000.0
2012-10-16 10:30:00,39.66,39.69,39.64,39.66,36500.0,28.7452,28.767,28.7307,28.7452,36500.0
2012-10-16 10:35:00,39.66,39.67,39.6,39.64,11400.0,28.7452,28.7525,28.7018,28.7307,11400.0
2012-10-16 10:40:00,39.64,39.67,39.62,39.63,36100.0,28.7307,28.7525,28.7162,28.7235,36100.0
2012-10-16 10:45:00,39.63,39.65,39.59,39.59,17900.0,28.7235,28.738,28.6945,28.6945,17900.0
2012-10-16 10:50:00,39.6,39.63,39.57,39.63,26800.0,28.7018,28.7235,28.68,28.7235,26800.0
2012-10-16 10:55:00,39.63,39.64,39.6,39.62,40300.0,28.7235,28.7307,28.7018,28.7162,40300.0
2012-10-16 11:00:00,39.62,39.65,39.61,39.61,19400.0,28.7162,28.738,28.709,28.709,19400.0
2012-10-16 11:05:00,39.61,39.62,39.58,39.6,17900.0,28.709,28.7162,28.6873,28.7018,17900.0
2012-10-16 11:10:00,39.61,39.66,39.6,39.63,11800.0,28.709,28.7452,28.7018,28.7235,11800.0
2012-10-16 11:15:00,39.62,39.63,39.59,39.61,18200.0,28.7162,28.7235,28.6945,28.709,18200.0
2012-10-16 11:20:00,39.61,39.64,39.57,39.63,12400.0,28.709,28.7307,28.68,28.7235,12400.0
2012-10-16 11:25:00,39.63,39.68,39.63,39.68,14800.0,28.7235,28.7597,28.7235,28.7597,14800.0
2012-10-16 11:30:00,39.68,39.71,39.67,39.7,16600.0,28.7597,28.7815,28.7525,28.7742,16600.0
2012-10-16 11:35:00,39.7,39.7,39.66,39.67,20400.0,28.7742,28.7742,28.7452,28.7525,20400.0
2012-10-16 11:40:00,39.67,39.67,39.63,39.64,4900.0,28.7525,28.7525,28.7235,28.7307,4900.0
2012-10-16 11:45:00,39.63,39.64,39.61,39.61,7100.0,28.7235,28.7307,28.709,28.709,7100.0
2012-10-16 11:50:00,39.62,39.67,39.62,39.65,9800.0,28.7162,28.7525,28.7162,28.738,9800.0
2012-10-16 11:55:00,39.65,39.67,39.65,39.66,5200.0,28.738,28.7525,28.738,28.7452,5200.0
2012-10-16 12:00:00,39.66,39.66,39.62,39.62,10600.0,28.7452,28.7452,28.7162,28.7162,10600.0
2012-10-16 12:05:00,39.62,39.67,39.61,39.67,21500.0,28.7162,28.7525,28.709,28.7525,21500.0
2012-10-16 12:10:00,39.67,39.73,39.66,39.72,10200.0,28.7525,28.796,28.7452,28.7887,10200.0
2012-10-16 12:15:00,39.72,39.73,39.69,39.7,14400.0,28.7887,28.796,28.767,28.7742,14400.0
2012-10-16 12:20:00,39.69,39.72,39.69,39.71,7900.0,28.767,28.7887,28.767,28.7815,7900.0
2012-10-16 12:25:00,39.71,39.75,39.71,39.75,8700.0,28.7815,28.8105,28.7815,28.8105,8700.0
2012-10-16 12:30:00,39.75,39.78,39.75,39.76,22100.0,28.8105,28.8322,28.8105,28.8177,22100.0
2012-10-16 12:35:00,39.76,39.77,39.74,39.76,23600.0,28.8177,28.825,28.8032,28.8177,23600.0
2012-10-16 12:40:00,39.76,39.78,39.75,39.75,37500.0,28.8177,28.8322,28.8105,28.8105,37500.0
2012-10-16 12:45:00,39.76,39.76,39.73,39.73,13500.0,28.8177,28.8177,28.796,28.796,13500.0
2012-10-16 12:50:00,39.74,39.76,39.73,39.75,11100.0,28.8032,28.8177,28.796,28.8105,11100.0
2012-10-16 12:55:00,39.74,39.76,39.73,39.74,12800.0,28.8032,28.8177,28.796,28.8032,12800.0
2012-10-16 13:00:00,39.74,39.75,39.73,39.75,10900.0,28.8032,28.8105,28.796,28.8105,10900.0
2012-10-16 13:05:00,39.74,39.79,39.74,39.79,17600.0,28.8032,28.8395,28.8032,28.8395,17600.0
2012-10-16 13:10:00,39.79,39.84,39.79,39.84,9200.0,28.8395,28.8757,28.8395,28.8757,9200.0
2012-10-16 13:15:00,39.84,39.9,39.82,39.88,31600.0,28.8757,28.9192,28.8612,28.9047,31600.0
2012-10-16 13:20:00,39.88,39.92,39.86,39.92,16000.0,28.9047,28.9337,28.8902,28.9337,16000.0
2012-10-16 13:25:00,39.92,39.94,39.91,39.91,10800.0,28.9337,28.9482,28.9264,28.9264,10800.0
2012-10-16 13:30:00,39.92,39.94,39.91,39.93,13900.0,28.9337,28.9482,28.9264,28.9409,13900.0
2012-10-16 13:35:00,39.94,39.98,39.92,39.98,22600.0,28.9482,28.9772,28.9337,28.9772,22600.0
2012-10-16 13:40:00,39.99,39.99,39.92,39.93,15600.0,28.9844,28.9844,28.9337,28.9409,15600.0
2012-10-16 13:45:00,39.93,39.96,39.93,39.94,22800.0,28.9409,28.9627,28.9409,28.9482,22800.0
2012-10-16 13:50:00,39.95,39.95,39.9,39.9,15900.0,28.9554,28.9554,28.9192,28.9192,15900.0
2012-10-16 13:55:00,39.91,40.03,39.91,40.0,92400.0,28.9264,29.0134,28.9264,28.9917,92400.0
2012-10-16 14:00:00,40.0,40.04,40.0,40.03,27800.0,28.9917,29.0207,28.9917,29.0134,27800.0
2012-10-16 14:05:00,40.03,40.05,40.01,40.05,31300.0,29.0134,29.0279,28.9989,29.0279,31300.0
2012-10-16 14:10:00,40.05,40.05,39.92,39.95,30100.0,29.0279,29.0279,28.9337,28.9554,30100.0
2012-10-16 14:15:00,39.95,39.95,39.92,39.93,13500.0,28.9554,28.9554,28.9337,28.9409,13500.0
2012-10-16 14:20:00,39.92,39.96,39.9,39.93,18400.0,28.9337,28.9627,28.9192,28.9409,18400.0
2012-10-16 14:25:00,39.93,39.94,39.89,39.91,17100.0,28.9409,28.9482,28.9119,28.9264,17100.0
2012-10-16 14:30:00,39.91,39.91,39.88,39.88,8500.0,28.9264,28.9264,28.9047,28.9047,8500.0
2012-10-16 14:35:00,39.88,39.93,39.88,39.89,17200.0,28.9047,28.9409,28.9047,28.9119,17200.0
2012-10-16 14:40:00,39.89,39.92,39.88,39.91,13600.0,28.9119,28.9337,28.9047,28.9264,13600.0
2012-10-16 14:45:00,39.91,39.93,39.9,39.91,10700.0,28.9264,28.9409,28.9192,28.9264,10700.0
2012-10-16 14:50:00,39.9,39.93,39.9,39.91,15300.0,28.9192,28.9409,28.9192,28.9264,15300.0
2012-10-16 14:55:00,39.9,39.9,39.85,39.85,22200.0,28.9192,28.9192,28.883,28.883,22200.0
2012-10-16 15:00:00,39.85,39.87,39.8,39.8,28500.0,28.883,28.8974,28.8467,28.8467,28500.0
2012-10-16 15:05:00,39.8,39.82,39.77,39.77,28000.0,28.8467,28.8612,28.825,28.825,28000.0
2012-10-16 15:10:00,39.76,39.77,39.73,39.73,29400.0,28.8177,28.825,28.796,28.796,29400.0
2012-10-16 15:15:00,39.74,39.81,39.73,39.78,41700.0,28.8032,28.854,28.796,28.8322,41700.0
2012-10-16 15:20:00,39.78,39.78,39.72,39.72,28300.0,28.8322,28.8322,28.7887,28.7887,28300.0
2012-10-16 15:25:00,39.72,39.77,39.7,39.77,38200.0,28.7887,28.825,28.7742,28.825,38200.0
2012-10-16 15:30:00,39.77,39.8,39.75,39.77,40400.0,28.825,28.8467,28.8105,28.825,40400.0
2012-10-16 15:35:00,39.78,39.8,39.75,39.8,39800.0,28.8322,28.8467,28.8105,28.8467,39800.0
2012-10-16 15:40:00,39.8,39.83,39.79,39.83,48800.0,28.8467,28.8685,28.8395,28.8685,48800.0
2012-10-16 15:45:00,39.82,39.82,39.76,39.76,56300.0,28.8612,28.8612,28.8177,28.8177,56300.0
2012-10-16 15:50:00,39.77,39.81,39.76,39.8,81100.0,28.825,28.854,28.8177,28.8467,81100.0
2012-10-16 15:55:00,39.81,39.89,39.8,39.88,143900.0,28.854,28.9119,28.8467,28.9047,143900.0
2012-10-17 09:30:00,40.12,40.22,39.91,40.02,42600.0,29.0786,29.1511,28.9264,29.0062,42600.0
2012-10-17 09:35:00,40.02,40.14,39.94,40.05,31700.0,29.0062,29.0931,28.9482,29.0279,31700.0
2012-10-17 09:40:00,40.05,40.2,40.02,40.09,29100.0,29.0279,29.1366,29.0062,29.0569,29100.0
2012-10-17 09:45:00,40.09,40.13,40.0,40.11,34100.0,29.0569,29.0859,28.9917,29.0714,34100.0
2012-10-17 09:50:00,40.11,40.15,40.05,40.07,15600.0,29.0714,29.1004,29.0279,29.0424,15600.0
2012-10-17 09:55:00,40.07,40.13,40.01,40.03,49700.0,29.0424,29.0859,28.9989,29.0134,49700.0
2012-10-17 10:00:00,40.01,40.12,39.95,40.07,34500.0,28.9989,29.0786,28.9554,29.0424,34500.0
2012-10-17 10:05:00,40.07,40.13,40.04,40.13,27600.0,29.0424,29.0859,29.0207,29.0859,27600.0
2012-10-17 10:10:00,40.12,40.25,40.11,40.25,49600.0,29.0786,29.1729,29.0714,29.1729,49600.0
2012-10-17 10:15:00,40.25,40.28,40.2,40.22,30600.0,29.1729,29.1946,29.1366,29.1511,30600.0
2012-10-17 10:20:00,40.22,40.33,40.22,40.33,42500.0,29.1511,29.2309,29.1511,29.2309,42500.0
2012-10-17 10:25:00,40.33,40.35,40.3,40.32,28600.0,29.2309,29.2453,29.2091,29.2236,28600.0
2012-10-17 10:30:00,40.33,40.33,40.26,40.27,23800.0,29.2309,29.2309,29.1801,29.1874,23800.0
2012-10-17 10:35:00,40.27,40.29,40.22,40.29,25400.0,29.1874,29.2019,29.1511,29.2019,25400.0
2012-10-17 10:40:00,40.29,40.38,40.29,40.33,28000.0,29.2019,29.2671,29.2019,29.2309,28000.0
2012-10-17 10:45:00,40.33,40.38,40.3,40.35,42000.0,29.2309,29.2671,29.2091,29.2453,42000.0
2012-10-17 10:50:00,40.36,40.36,40.25,40.26,30300.0,29.2526,29.2526,29.1729,29.1801,30300.0
2012-10-17 10:55:00,40.26,40.33,40.2,40.24,33700.0,29.1801,29.2309,29.1366,29.1656,33700.0
2012-10-17 11:00:00,40.24,40.25,40.17,40.17,33800.0,29.1656,29.1729,29.1149,29.1149,33800.0
2012-10-17 11:05:00,40.17,40.2,40.16,40.19,27500.0,29.1149,29.1366,29.1076,29.1294,27500.0
2012-10-17 11:10:00,40.2,40.25,40.17,40.17,45700.0,29.1366,29.1729,29.1149,29.1149,45700.0
2012-10-17 11:15:00,40.17,40.23,40.13,40.16,25100.0,29.1149,29.1584,29.0859,29.1076,25100.0
2012-10-17 11:20:00,40.16,40.26,40.16,40.19,30700.0,29.1076,29.1801,29.1076,29.1294,30700.0
2012-10-17 11:25:00,40.2,40.21,40.16,40.17,14200.0,29.1366,29.1439,29.1076,29.1149,14200.0
2012-10-17 11:30:00,40.17,40.19,40.13,40.17,30700.0,29.1149,29.1294,29.0859,29.1149,30700.0
2012-10-17 11:35:00,40.17,40.27,40.16,40.27,20000.0,29.1149,29.1874,29.1076,29.1874,20000.0
2012-10-17 11:40:00,40.27,40.3,40.26,40.27,23800.0,29.1874,29.2091,29.1801,29.1874,23800.0
2012-10-17 11:45:00,40.28,40.28,40.25,40.25,20200.0,29.1946,29.1946,29.1729,29.1729,20200.0
2012-10-17 11:50:00,40.26,40.28,40.25,40.27,25900.0,29.1801,29.1946,29.1729,29.1874,25900.0
2012-10-17 11:55:00,40.26,40.26,40.16,40.2,2064400.0,29.1801,29.1801,29.1076,29.1366,2064400.0
2012-10-17 12:00:00,40.21,40.36,40.21,40.35,24900.0,29.1439,29.2526,29.1439,29.2453,24900.0
2012-10-17 12:05:00,40.36,40.45,40.36,40.44,29400.0,29.2526,29.3178,29.2526,29.3106,29400.0
2012-10-17 12:10:00,40.44,40.47,40.43,40.47,19500.0,29.3106,29.3323,29.3033,29.3323,19500.0
2012-10-17 12:15:00,40.47,40.47,40.41,40.42,12700.0,29.3323,29.3323,29.2888,29.2961,12700.0
2012-10-17 12:20:00,40.42,40.58,40.41,40.53,37700.0,29.2961,29.412,29.2888,29.3758,37700.0
2012-10-17 12:25:00,40.51,40.51,40.41,40.42,22900.0,29.3613,29.3613,29.2888,29.2961,22900.0
2012-10-17 12:30:00,40.42,40.44,40.41,40.41,14300.0,29.2961,29.3106,29.2888,29.2888,14300.0
2012-10-17 12:35:00,40.42,40.42,40.4,40.41,31600.0,29.2961,29.2961,29.2816,29.2888,31600.0
2012-10-17 12:40:00,40.4,40.41,40.3,40.34,25500.0,29.2816,29.2888,29.2091,29.2381,25500.0
2012-10-17 12:45:00,40.34,40.34,40.31,40.31,8500.0,29.2381,29.2381,29.2164,29.2164,8500.0
2012-10-17 12:50:00,40.32,40.33,40.28,40.28,24700.0,29.2236,29.2309,29.1946,29.1946,24700.0
2012-10-17 12:55:00,40.29,40.33,40.26,40.33,21100.0,29.2019,29.2309,29.1801,29.2309,21100.0
2012-10-17 13:00:00,40.32,40.38,40.32,40.36,19500.0,29.2236,29.2671,29.2236,29.2526,19500.0
2012-10-17 13:05:00,40.36,40.38,40.34,40.37,27800.0,29.2526,29.2671,29.2381,29.2598,27800.0
2012-10-17 13:10:00,40.36,40.36,40.32,40.33,11900.0,29.2526,29.2526,29.2236,29.2309,11900.0
2012-10-17 13:15:00,40.33,40.34,40.32,40.34,16400.0,29.2309,29.2381,29.2236,29.2381,16400.0
2012-10-17 13:20:00,40.34,40.36,40.3,40.32,25200.0,29.2381,29.2526,29.2091,29.2236,25200.0
2012-10-17 13:25:00,40.3,40.31,40.26,40.27,20100.0,29.2091,29.2164,29.1801,29.1874,20100.0
2012-10-17 13:30:00,40.27,40.28,40.25,40.26,22900.0,29.1874,29.1946,29.1729,29.1801,22900.0
2012-10-17 13:35:00,40.26,40.28,40.24,40.24,31100.0,29.1801,29.1946,29.1656,29.1656,31100.0
2012-10-17 13:40:00,40.25,40.25,40.14,40.17,53600.0,29.1729,29.1729,29.0931,29.1149,53600.0
2012-10-17 13:45:00,40.17,40.17,40.06,40.1,67800.0,29.1149,29.1149,29.0352,29.0641,67800.0
2012-10-17 13:50:00,40.1,40.19,40.1,40.19,18100.0,29.0641,29.1294,29.0641,29.1294,18100.0
2012-10-17 13:55:00,40.19,40.19,40.16,40.19,19100.0,29.1294,29.1294,29.1076,29.1294,19100.0
2012-10-17 14:00:00,40.18,40.21,40.16,40.21,27600.0,29.1221,29.1439,29.1076,29.1439,27600.0
2012-10-17 14:05:00,40.21,40.25,40.18,40.25,27700.0,29.1439,29.1729,29.1221,29.1729,27700.0
2012-10-17 14:10:00,40.24,40.26,40.24,40.26,23300.0,29.1656,29.1801,29.1656,29.1801,23300.0
2012-10-17 14:15:00,40.25,40.25,40.24,40.25,10700.0,29.1729,29.1729,29.1656,29.1729,10700.0
2012-10-17 14:20:00,40.25,40.34,40.25,40.34,17600.0,29.1729,29.2381,29.1729,29.2381,17600.0
2012-10-17 14:25:00,40.33,40.36,40.31,40.32,30900.0,29.2309,29.2526,29.2164,29.2236,30900.0
2012-10-17 14:30:00,40.32,40.37,40.3,40.36,15700.0,29.2236,29.2598,29.2091,29.2526,15700.0
2012-10-17 14:35:00,40.36,40.37,40.33,40.35,21000.0,29.2526,29.2598,29.2309,29.2453,21000.0
2012-10-17 14:40:00,40.35,40.39,40.32,40.39,12500.0,29.2453,29.2743,29.2236,29.2743,12500.0
2012-10-17 14:45:00,40.38,40.4,40.36,40.37,12800.0,29.2671,29.2816,29.2526,29.2598,12800.0
2012-10-17 14:50:00,40.36,40.38,40.32,40.33,27200.0,29.2526,29.2671,29.2236,29.2309,27200.0
2012-10-17 14:55:00,40.32,40.36,40.3,40.33,26600.0,29.2236,29.2526,29.2091,29.2309,26600.0
2012-10-17 15:00:00,40.34,40.34,40.29,40.31,18800.0,29.2381,29.2381,29.2019,29.2164,18800.0
2012-10-17 15:05:00,40.31,40.34,40.3,40.34,22700.0,29.2164,29.2381,29.2091,29.2381,22700.0
2012-10-17 15:10:00,40.34,40.34,40.31,40.33,28400.0,29.2381,29.2381,29.2164,29.2309,28400.0
2012-10-17 15:15:00,40.33,40.37,40.32,40.35,20500.0,29.2309,29.2598,29.2236,29.2453,20500.0
2012-10-17 15:20:00,40.35,40.36,40.3,40.31,27300.0,29.2453,29.2526,29.2091,29.2164,27300.0
2012-10-17 15:25:00,40.32,40.32,40.27,40.28,41300.0,29.2236,29.2236,29.1874,29.1946,41300.0
2012-10-17 15:30:00,40.29,40.31,40.27,40.31,44500.0,29.2019,29.2164,29.1874,29.2164,44500.0
2012-10-17 15:35:00,40.31,40.41,40.3,40.34,116800.0,29.2164,29.2888,29.2091,29.2381,116800.0
2012-10-17 15:40:00,40.33,40.41,40.33,40.41,72400.0,29.2309,29.2888,29.2309,29.2888,72400.0
2012-10-17 15:45:00,40.41,40.41,40.36,40.36,89900.0,29.2888,29.2888,29.2526,29.2526,89900.0
2012-10-17 15:50:00,40.36,40.39,40.33,40.34,85100.0,29.2526,29.2743,29.2309,29.2381,85100.0
2012-10-17 15:55:00,40.33,40.4,40.33,40.4,153700.0,29.2309,29.2816,29.2309,29.2816,153700.0
2012-10-18 09:30:00,39.98,40.2,39.61,39.9,57300.0,28.9772,29.1366,28.709,28.9192,57300.0
2012-10-18 09:35:00,39.95,40.26,39.89,40.2,77100.0,28.9554,29.1801,28.9119,29.1366,77100.0
2012-10-18 09:40:00,40.2,40.39,40.0,40.34,111700.0,29.1366,29.2743,28.9917,29.2381,111700.0
2012-10-18 09:45:00,40.33,40.49,40.21,40.39,98200.0,29.2309,29.3468,29.1439,29.2743,98200.0
2012-10-18 09:50:00,40.4,40.55,40.39,40.52,80500.0,29.2816,29.3903,29.2743,29.3686,80500.0
2012-10-18 09:55:00,40.51,40.6,40.45,40.58,93400.0,29.3613,29.4265,29.3178,29.412,93400.0
2012-10-18 10:00:00,40.58,40.67,40.32,40.43,117600.0,29.412,29.4773,29.2236,29.3033,117600.0
2012-10-18 10:05:00,40.43,40.71,40.43,40.68,88500.0,29.3033,29.5063,29.3033,29.4845,88500.0
2012-10-18 10:10:00,40.69,40.74,40.65,40.7,48100.0,29.4918,29.528,29.4628,29.499,48100.0
2012-10-18 10:15:00,40.7,40.72,40.48,40.6,89800.0,29.499,29.5135,29.3396,29.4265,89800.0
2012-10-18 10:20:00,40.59,40.61,40.39,40.48,57100.0,29.4193,29.4338,29.2743,29.3396,57100.0
2012-10-18 10:25:00,40.48,40.55,40.41,40.55,21100.0,29.3396,29.3903,29.2888,29.3903,21100.0
2012-10-18 10:30:00,40.54,40.7,40.51,40.68,42000.0,29.3831,29.499,29.3613,29.4845,42000.0
2012-10-18 10:35:00,40.66,40.68,40.49,40.6,25000.0,29.47,29.4845,29.3468,29.4265,25000.0
2012-10-18 10:40:00,40.59,40.61,40.56,40.61,26400.0,29.4193,29.4338,29.3976,29.4338,26400.0
2012-10-18 10:45:00,40.6,40.67,40.6,40.67,19800.0,29.4265,29.4773,29.4265,29.4773,19800.0
2012-10-18 10:50:00,40.67,40.7,40.57,40.57,29300.0,29.4773,29.499,29.4048,29.4048,29300.0
2012-10-18 10:55:00,40.57,40.69,40.57,40.59,48300.0,29.4048,29.4918,29.4048,29.4193,48300.0
2012-10-18 11:00:00,40.59,40.62,40.56,40.6,45000.0,29.4193,29.441,29.3976,29.4265,45000.0
2012-10-18 11:05:00,40.59,40.6,40.45,40.46,38200.0,29.4193,29.4265,29.3178,29.3251,38200.0
2012-10-18 11:10:00,40.46,40.51,40.44,40.47,30700.0,29.3251,29.3613,29.3106,29.3323,30700.0
2012-10-18 11:15:00,40.48,40.52,40.47,40.49,33800.0,29.3396,29.3686,29.3323,29.3468,33800.0
2012-10-18 11:20:00,40.5,40.54,40.48,40.49,35900.0,29.3541,29.3831,29.3396,29.3468,35900.0
2012-10-18 11:25:00,40.5,40.57,40.46,40.55,24700.0,29.3541,29.4048,29.3251,29.3903,24700.0
2012-10-18 11:30:00,40.54,40.6,40.53,40.57,17600.0,29.3831,29.4265,29.3758,29.4048,17600.0
2012-10-18 11:35:00,40.58,40.72,40.58,40.71,13100.0,29.412,29.5135,29.412,29.5063,13100.0
2012-10-18 11:40:00,40.72,40.77,40.72,40.73,23500.0,29.5135,29.5498,29.5135,29.5208,23500.0
2012-10-18 11:45:00,40.73,40.81,40.69,40.79,43600.0,29.5208,29.5788,29.4918,29.5643,43600.0
2012-10-18 11:50:00,40.79,40.82,40.76,40.82,9500.0,29.5643,29.586,29.5425,29.586,9500.0
2012-10-18 11:55:00,40.81,40.88,40.78,40.87,43400.0,29.5788,29.6295,29.557,29.6222,43400.0
2012-10-18 12:00:00,40.88,40.91,40.87,40.89,26200.0,29.6295,29.6512,29.6222,29.6367,26200.0
2012-10-18 12:05:00,40.89,40.89,40.83,40.88,18800.0,29.6367,29.6367,29.5932,29.6295,18800.0
2012-10-18 12:10:00,40.89,41.0,40.89,40.96,68300.0,29.6367,29.7165,29.6367,29.6875,68300.0
2012-10-18 12:15:00,40.95,41.07,40.94,40.97,58000.0,29.6802,29.7672,29.673,29.6947,58000.0
2012-10-18 12:20:00,40.97,40.98,40.83,40.93,34100.0,29.6947,29.702,29.5932,29.6657,34100.0
2012-10-18 12:25:00,40.92,40.99,40.92,40.99,14200.0,29.6585,29.7092,29.6585,29.7092,14200.0
2012-10-18 12:30:00,41.0,41.0,40.86,40.94,37100.0,29.7165,29.7165,29.615,29.673,37100.0
2012-10-18 12:35:00,40.93,41.0,40.83,40.88,46700.0,29.6657,29.7165,29.5932,29.6295,46700.0
2012-10-18 12:40:00,40.87,40.91,40.84,40.88,22800.0,29.6222,29.6512,29.6005,29.6295,22800.0
2012-10-18 12:45:00,40.88,40.9,40.84,40.87,17800.0,29.6295,29.644,29.6005,29.6222,17800.0
2012-10-18 12:50:00,40.87,40.94,40.86,40.9,26600.0,29.6222,29.673,29.615,29.644,26600.0
2012-10-18 12:55:00,40.91,40.91,40.77,40.8,33100.0,29.6512,29.6512,29.5498,29.5715,33100.0
2012-10-18 13:00:00,40.8,40.84,40.77,40.81,26700.0,29.5715,29.6005,29.5498,29.5788,26700.0
2012-10-18 13:05:00,40.81,40.86,40.8,40.83,33200.0,29.5788,29.615,29.5715,29.5932,33200.0
2012-10-18 13:10:00,40.83,40.87,40.8,40.8,55000.0,29.5932,29.6222,29.5715,29.5715,55000.0
2012-10-18 13:15:00,40.8,40.92,40.78,40.92,43700.0,29.5715,29.6585,29.557,29.6585,43700.0
2012-10-18 13:20:00,40.92,41.0,40.92,41.0,33800.0,29.6585,29.7165,29.6585,29.7165,33800.0
2012-10-18 13:25:00,40.99,41.1,40.99,41.04,57100.0,29.7092,29.7889,29.7092,29.7455,57100.0
2012-10-18 13:30:00,41.03,41.03,40.97,41.03,19300.0,29.7382,29.7382,29.6947,29.7382,19300.0
2012-10-18 13:35:00,41.03,41.12,40.97,40.98,30400.0,29.7382,29.8034,29.6947,29.702,30400.0
2012-10-18 13:40:00,40.99,41.04,40.92,40.97,25600.0,29.7092,29.7455,29.6585,29.6947,25600.0
2012-10-18 13:45:00,40.97,41.01,40.92,40.97,31200.0,29.6947,29.7237,29.6585,29.6947,31200.0
2012-10-18 13:50:00,40.96,41.0,40.95,40.96,19900.0,29.6875,29.7165,29.6802,29.6875,19900.0
2012-10-18 13:55:00,40.96,41.0,40.91,40.91,35400.0,29.6875,29.7165,29.6512,29.6512,35400.0
2012-10-18 14:00:00,40.91,41.07,40.91,41.06,34100.0,29.6512,29.7672,29.6512,29.7599,34100.0
2012-10-18 14:05:00,41.06,41.1,41.01,41.08,38200.0,29.7599,29.7889,29.7237,29.7744,38200.0
2012-10-18 14:10:00,41.08,41.1,41.06,41.07,22300.0,29.7744,29.7889,29.7599,29.7672,22300.0
2012-10-18 14:15:00,41.06,41.09,41.02,41.02,25100.0,29.7599,29.7817,29.731,29.731,25100.0
2012-10-18 14:20:00,41.03,41.05,40.99,41.04,42200.0,29.7382,29.7527,29.7092,29.7455,42200.0
2012-10-18 14:25:00,41.04,41.08,40.95,40.95,24000.0,29.7455,29.7744,29.6802,29.6802,24000.0
2012-10-18 14:30:00,40.96,41.0,40.95,40.99,20700.0,29.6875,29.7165,29.6802,29.7092,20700.0
2012-10-18 14:35:00,40.98,40.98,40.88,40.93,37900.0,29.702,29.702,29.6295,29.6657,37900.0
2012-10-18 14:40:00,40.93,40.96,40.83,40.83,37500.0,29.6657,29.6875,29.5932,29.5932,37500.0
2012-10-18 14:45:00,40.81,40.92,40.81,40.92,32600.0,29.5788,29.6585,29.5788,29.6585,32600.0
2012-10-18 14:50:00,40.93,41.02,40.92,41.01,34400.0,29.6657,29.731,29.6585,29.7237,34400.0
2012-10-18 14:55:00,41.02,41.05,40.96,41.02,38600.0,29.731,29.7527,29.6875,29.731,38600.0
2012-10-18 15:00:00,41.03,41.03,40.93,40.96,27100.0,29.7382,29.7382,29.6657,29.6875,27100.0
2012-10-18 15:05:00,40.96,41.02,40.93,41.02,30300.0,29.6875,29.731,29.6657,29.731,30300.0
2012-10-18 15:10:00,41.02,41.02,40.97,40.98,47400.0,29.731,29.731,29.6947,29.702,47400.0
2012-10-18 15:15:00,40.98,40.99,40.93,40.94,31700.0,29.702,29.7092,29.6657,29.673,31700.0
2012-10-18 15:20:00,40.95,40.97,40.9,40.93,52100.0,29.6802,29.6947,29.644,29.6657,52100.0
2012-10-18 15:25:00,40.93,40.97,40.88,40.91,57600.0,29.6657,29.6947,29.6295,29.6512,57600.0
2012-10-18 15:30:00,40.91,40.93,40.9,40.91,77000.0,29.6512,29.6657,29.644,29.6512,77000.0
2012-10-18 15:35:00,40.91,41.07,40.9,41.07,79700.0,29.6512,29.7672,29.644,29.7672,79700.0
2012-10-18 15:40:00,41.07,41.2,41.06,41.18,87500.0,29.7672,29.8614,29.7599,29.8469,87500.0
2012-10-18 15:45:00,41.18,41.19,41.05,41.05,92700.0,29.8469,29.8542,29.7527,29.7527,92700.0
2012-10-18 15:50:00,41.05,41.08,41.05,41.07,73700.0,29.7527,29.7744,29.7527,29.7672,73700.0
2012-10-18 15:55:00,41.08,41.08,40.98,41.02,211500.0,29.7744,29.7744,29.702,29.731,211500.0
2012-10-19 09:30:00,40.89,40.89,40.53,40.69,255100.0,29.6367,29.6367,29.3758,29.4918,255100.0
2012-10-19 09:35:00,40.67,40.87,40.67,40.81,45100.0,29.4773,29.6222,29.4773,29.5788,45100.0
2012-10-19 09:40:00,40.8,40.87,40.73,40.78,46200.0,29.5715,29.6222,29.5208,29.557,46200.0
2012-10-19 09:45:00,40.78,40.86,40.71,40.83,24400.0,29.557,29.615,29.5063,29.5932,24400.0
2012-10-19 09:50:00,40.83,40.84,40.7,40.72,59000.0,29.5932,29.6005,29.499,29.5135,59000.0
2012-10-19 09:55:00,40.72,40.88,40.72,40.86,28800.0,29.5135,29.6295,29.5135,29.615,28800.0
2012-10-19 10:00:00,40.85,40.94,40.74,40.88,56000.0,29.6077,29.673,29.528,29.6295,56000.0
2012-10-19 10:05:00,40.9,40.9,40.83,40.86,32600.0,29.644,29.644,29.5932,29.615,32600.0
2012-10-19 10:10:00,40.86,40.9,40.79,40.8,32200.0,29.615,29.644,29.5643,29.5715,32200.0
2012-10-19 10:15:00,40.81,40.87,40.79,40.81,46600.0,29.5788,29.6222,29.5643,29.5788,46600.0
2012-10-19 10:20:00,40.81,40.85,40.77,40.84,20900.0,29.5788,29.6077,29.5498,29.6005,20900.0
2012-10-19 10:25:00,40.83,40.87,40.8,40.86,20000.0,29.5932,29.6222,29.5715,29.615,20000.0
2012-10-19 10:30:00,40.86,40.86,40.8,40.81,20900.0,29.615,29.615,29.5715,29.5788,20900.0
2012-10-19 10:35:00,40.81,40.89,40.8,40.86,46300.0,29.5788,29.6367,29.5715,29.615,46300.0
2012-10-19 10:40:00,40.87,40.89,40.84,40.89,38200.0,29.6222,29.6367,29.6005,29.6367,38200.0
2012-10-19 10:45:00,40.88,40.93,40.87,40.93,34900.0,29.6295,29.6657,29.6222,29.6657,34900.0
2012-10-19 10:50:00,40.92,41.04,40.9,41.03,55100.0,29.6585,29.7455,29.644,29.7382,55100.0
2012-10-19 10:55:00,41.04,41.05,40.96,40.96,50200.0,29.7455,29.7527,29.6875,29.6875,50200.0
2012-10-19 11:00:00,40.96,40.98,40.93,40.94,35800.0,29.6875,29.702,29.6657,29.673,35800.0
2012-10-19 11:05:00,40.93,40.97,40.9,40.97,65700.0,29.6657,29.6947,29.644,29.6947,65700.0
2012-10-19 11:10:00,40.97,41.01,40.96,41.01,62500.0,29.6947,29.7237,29.6875,29.7237,62500.0
2012-10-19 11:15:00,41.0,41.05,41.0,41.04,34100.0,29.7165,29.7527,29.7165,29.7455,34100.0
2012-10-19 11:20:00,41.04,41.07,41.02,41.05,52600.0,29.7455,29.7672,29.731,29.7527,52600.0
2012-10-19 11:25:00,41.06,41.07,40.98,41.0,43500.0,29.7599,29.7672,29.702,29.7165,43500.0
2012-10-19 11:30:00,40.99,41.0,40.94,40.95,28000.0,29.7092,29.7165,29.673,29.6802,28000.0
2012-10-19 11:35:00,40.94,40.94,40.9,40.92,11300.0,29.673,29.673,29.644,29.6585,11300.0
2012-10-19 11:40:00,40.91,40.93,40.89,40.89,59900.0,29.6512,29.6657,29.6367,29.6367,59900.0
2012-10-19 11:45:00,40.89,40.9,40.81,40.84,27200.0,29.6367,29.644,29.5788,29.6005,27200.0
2012-10-19 11:50:00,40.84,40.85,40.78,40.81,40300.0,29.6005,29.6077,29.557,29.5788,40300.0
2012-10-19 11:55:00,40.8,40.88,40.77,40.87,68800.0,29.5715,29.6295,29.5498,29.6222,68800.0
2012-10-19 12:00:00,40.88,41.01,40.87,41.01,41900.0,29.6295,29.7237,29.6222,29.7237,41900.0
2012-10-19 12:05:00,41.01,41.03,40.9,40.9,34600.0,29.7237,29.7382,29.644,29.644,34600.0
2012-10-19 12:10:00,40.9,40.92,40.86,40.9,28900.0,29.644,29.6585,29.615,29.644,28900.0
2012-10-19 12:15:00,40.9,40.9,40.79,40.84,44200.0,29.644,29.644,29.5643,29.6005,44200.0
2012-10-19 12:20:00,40.84,40.88,40.82,40.83,32000.0,29.6005,29.6295,29.586,29.5932,32000.0
2012-10-19 12:25:00,40.82,40.84,40.76,40.77,30200.0,29.586,29.6005,29.5425,29.5498,30200.0
2012-10-19 12:30:00,40.78,40.78,40.74,40.76,37000.0,29.557,29.557,29.528,29.5425,37000.0
2012-10-19 12:35:00,40.76,40.77,40.73,40.75,28600.0,29.5425,29.5498,29.5208,29.5353,28600.0
2012-10-19 12:40:00,40.75,40.75,40.68,40.71,32500.0,29.5353,29.5353,29.4845,29.5063,32500.0
2012-10-19 12:45:00,40.7,40.71,40.66,40.69,22500.0,29.499,29.5063,29.47,29.4918,22500.0
2012-10-19 12:50:00,40.69,40.78,40.69,40.76,36400.0,29.4918,29.557,29.4918,29.5425,36400.0
2012-10-19 12:55:00,40.77,40.86,40.76,40.86,35500.0,29.5498,29.615,29.5425,29.615,35500.0
2012-10-19 13:00:00,40.85,40.87,40.82,40.87,23300.0,29.6077,29.6222,29.586,29.6222,23300.0
2012-10-19 13:05:00,40.86,40.9,40.85,40.87,25000.0,29.615,29.644,29.6077,29.6222,25000.0
2012-10-19 13:10:00,40.87,40.88,40.86,40.88,24300.0,29.6222,29.6295,29.615,29.6295,24300.0
2012-10-19 13:15:00,40.87,40.92,40.87,40.91,31400.0,29.6222,29.6585,29.6222,29.6512,31400.0
2012-10-19 13:20:00,40.9,40.96,40.89,40.91,25900.0,29.644,29.6875,29.6367,29.6512,25900.0
2012-10-19 13:25:00,40.91,40.98,40.89,40.9,16300.0,29.6512,29.702,29.6367,29.644,16300.0
2012-10-19 13:30:00,40.9,40.92,40.88,40.9,26200.0,29.644,29.6585,29.6295,29.644,26200.0
2012-10-19 13:35:00,40.9,40.91,40.84,40.86,21800.0,29.644,29.6512,29.6005,29.615,21800.0
2012-10-19 13:40:00,40.86,40.9,40.83,40.88,27700.0,29.615,29.644,29.5932,29.6295,27700.0
2012-10-19 13:45:00,40.87,40.92,40.79,40.8,39900.0,29.6222,29.6585,29.5643,29.5715,39900.0
2012-10-19 13:50:00,40.79,40.8,40.73,40.74,27000.0,29.5643,29.5715,29.5208,29.528,27000.0
2012-10-19 13:55:00,40.73,40.74,40.69,40.74,40900.0,29.5208,29.528,29.4918,29.528,40900.0
2012-10-19 14:00:00,40.74,40.79,40.7,40.78,25400.0,29.528,29.5643,29.499,29.557,25400.0
2012-10-19 14:05:00,40.79,40.79,40.71,40.72,19300.0,29.5643,29.5643,29.5063,29.5135,19300.0
2012-10-19 14:10:00,40.71,40.74,40.7,40.74,16400.0,29.5063,29.528,29.499,29.528,16400.0
2012-10-19 14:15:00,40.73,40.73,40.68,40.7,16900.0,29.5208,29.5208,29.4845,29.499,16900.0
2012-10-19 14:20:00,40.71,40.71,40.65,40.68,33000.0,29.5063,29.5063,29.4628,29.4845,33000.0
2012-10-19 14:25:00,40.69,40.7,40.58,40.61,30100.0,29.4918,29.499,29.412,29.4338,30100.0
2012-10-19 14:30:00,40.6,40.65,40.59,40.65,26200.0,29.4265,29.4628,29.4193,29.4628,26200.0
2012-10-19 14:35:00,40.65,40.68,40.61,40.63,18600.0,29.4628,29.4845,29.4338,29.4483,18600.0
2012-10-19 14:40:00,40.62,40.63,40.55,40.6,20100.0,29.441,29.4483,29.3903,29.4265,20100.0
2012-10-19 14:45:00,40.59,40.59,40.52,40.56,18900.0,29.4193,29.4193,29.3686,29.3976,18900.0
2012-10-19 14:50:00,40.56,40.57,40.49,40.52,24600.0,29.3976,29.4048,29.3468,29.3686,24600.0
2012-10-19 14:55:00,40.51,40.67,40.51,40.67,24400.0,29.3613,29.4773,29.3613,29.4773,24400.0
2012-10-19 15:00:00,40.67,40.68,40.6,40.61,30200.0,29.4773,29.4845,29.4265,29.4338,30200.0
2012-10-19 15:05:00,40.6,40.62,40.58,40.59,24700.0,29.4265,29.441,29.412,29.4193,24700.0
2012-10-19 15:10:00,40.59,40.61,40.55,40.56,20600.0,29.4193,29.4338,29.3903,29.3976,20600.0
2012-10-19 15:15:00,40.57,40.62,40.53,40.62,28600.0,29.4048,29.441,29.3758,29.441,28600.0
2012-10-19 15:20:00,40.62,40.69,40.62,40.69,40700.0,29.441,29.4918,29.441,29.4918,40700.0
2012-10-19 15:25:00,40.7,40.7,40.62,40.62,32900.0,29.499,29.499,29.441,29.441,32900.0
2012-10-19 15:30:00,40.63,40.65,40.56,40.58,38200.0,29.4483,29.4628,29.3976,29.412,38200.0
2012-10-19 15:35:00,40.58,40.62,40.54,40.58,37400.0,29.412,29.441,29.3831,29.412,37400.0
2012-10-19 15:40:00,40.58,40.58,40.46,40.5,74700.0,29.412,29.412,29.3251,29.3541,74700.0
2012-10-19 15:45:00,40.49,40.58,40.47,40.55,107000.0,29.3468,29.412,29.3323,29.3903,107000.0
2012-10-19 15:50:00,40.56,40.62,40.55,40.61,136800.0,29.3976,29.441,29.3903,29.4338,136800.0
2012-10-19 15:55:00,40.6,40.61,40.52,40.53,195800.0,29.4265,29.4338,29.3686,29.3758,195800.0
2012-10-22 09:30:00,40.59,40.92,40.44,40.85,61600.0,29.4193,29.6585,29.3106,29.6077,61600.0
2012-10-22 09:35:00,40.83,40.95,40.66,40.68,27500.0,29.5932,29.6802,29.47,29.4845,27500.0
2012-10-22 09:40:00,40.71,40.88,40.68,40.76,70600.0,29.5063,29.6295,29.4845,29.5425,70600.0
2012-10-22 09:45:00,40.79,41.11,40.74,41.09,90100.0,29.5643,29.7962,29.528,29.7817,90100.0
2012-10-22 09:50:00,41.09,41.17,41.05,41.12,51400.0,29.7817,29.8397,29.7527,29.8034,51400.0
2012-10-22 09:55:00,41.13,41.25,41.07,41.22,56000.0,29.8107,29.8977,29.7672,29.8759,56000.0
2012-10-22 10:00:00,41.22,41.47,41.19,41.47,60800.0,29.8759,30.0571,29.8542,30.0571,60800.0
2012-10-22 10:05:00,41.47,41.48,41.38,41.48,61600.0,30.0571,30.0644,29.9919,30.0644,61600.0
2012-10-22 10:10:00,41.48,41.48,41.4,41.46,41400.0,30.0644,30.0644,30.0064,30.0499,41400.0
2012-10-22 10:15:00,41.46,41.46,41.26,41.27,63000.0,30.0499,30.0499,29.9049,29.9122,63000.0
2012-10-22 10:20:00,41.26,41.42,41.25,41.32,65000.0,29.9049,30.0209,29.8977,29.9484,65000.0
2012-10-22 10:25:00,41.31,41.31,41.24,41.25,25000.0,29.9411,29.9411,29.8904,29.8977,25000.0
2012-10-22 10:30:00,41.27,41.28,41.13,41.16,30700.0,29.9122,29.9194,29.8107,29.8324,30700.0
2012-10-22 10:35:00,41.17,41.19,41.07,41.13,135100.0,29.8397,29.8542,29.7672,29.8107,135100.0
2012-10-22 10:40:00,41.13,41.2,41.01,41.19,42000.0,29.8107,29.8614,29.7237,29.8542,42000.0
2012-10-22 10:45:00,41.18,41.18,41.12,41.15,22300.0,29.8469,29.8469,29.8034,29.8252,22300.0
2012-10-22 10:50:00,41.16,41.28,41.16,41.27,65200.0,29.8324,29.9194,29.8324,29.9122,65200.0
2012-10-22 10:55:00,41.27,41.28,41.24,41.28,12200.0,29.9122,29.9194,29.8904,29.9194,12200.0
2012-10-22 11:00:00,41.26,41.34,41.23,41.33,20300.0,29.9049,29.9629,29.8832,29.9556,20300.0
2012-10-22 11:05:00,41.33,41.34,41.27,41.28,16500.0,29.9556,29.9629,29.9122,29.9194,16500.0
2012-10-22 11:10:00,41.27,41.3,41.23,41.23,34100.0,29.9122,29.9339,29.8832,29.8832,34100.0
2012-10-22 11:15:00,41.23,41.26,41.11,41.13,22500.0,29.8832,29.9049,29.7962,29.8107,22500.0
2012-10-22 11:20:00,41.11,41.13,41.06,41.1,53300.0,29.7962,29.8107,29.7599,29.7889,53300.0
2012-10-22 11:25:00,41.09,41.1,41.07,41.1,23900.0,29.7817,29.7889,29.7672,29.7889,23900.0
2012-10-22 11:30:00,41.11,41.11,41.05,41.09,29700.0,29.7962,29.7962,29.7527,29.7817,29700.0
2012-10-22 11:35:00,41.1,41.16,41.08,41.12,12600.0,29.7889,29.8324,29.7744,29.8034,12600.0
2012-10-22 11:40:00,41.13,41.23,41.13,41.18,13300.0,29.8107,29.8832,29.8107,29.8469,13300.0
2012-10-22 11:45:00,41.19,41.2,41.17,41.19,11800.0,29.8542,29.8614,29.8397,29.8542,11800.0
2012-10-22 11:50:00,41.18,41.18,41.14,41.15,7600.0,29.8469,29.8469,29.8179,29.8252,7600.0
2012-10-22 11:55:00,41.15,41.15,41.09,41.1,8200.0,29.8252,29.8252,29.7817,29.7889,8200.0
2012-10-22 12:00:00,41.1,41.1,41.02,41.05,19400.0,29.7889,29.7889,29.731,29.7527,19400.0
2012-10-22 12:05:00,41.05,41.15,41.04,41.12,22500.0,29.7527,29.8252,29.7455,29.8034,22500.0
2012-10-22 12:10:00,41.14,41.14,41.08,41.12,12700.0,29.8179,29.8179,29.7744,29.8034,12700.0
2012-10-22 12:15:00,41.13,41.14,41.08,41.08,8100.0,29.8107,29.8179,29.7744,29.7744,8100.0
2012-10-22 12:20:00,41.09,41.15,41.09,41.14,15200.0,29.7817,29.8252,29.7817,29.8179,15200.0
2012-10-22 12:25:00,41.14,41.15,41.08,41.11,12900.0,29.8179,29.8252,29.7744,29.7962,12900.0
2012-10-22 12:30:00,41.12,41.13,41.09,41.12,13800.0,29.8034,29.8107,29.7817,29.8034,13800.0
2012-10-22 12:35:00,41.1,41.13,41.06,41.1,29600.0,29.7889,29.8107,29.7599,29.7889,29600.0
2012-10-22 12:40:00,41.11,41.12,41.08,41.09,7600.0,29.7962,29.8034,29.7744,29.7817,7600.0
2012-10-22 12:45:00,41.1,41.13,41.09,41.11,13400.0,29.7889,29.8107,29.7817,29.7962,13400.0
2012-10-22 12:50:00,41.11,41.12,41.07,41.08,11400.0,29.7962,29.8034,29.7672,29.7744,11400.0
2012-10-22 12:55:00,41.08,41.09,41.05,41.08,16100.0,29.7744,29.7817,29.7527,29.7744,16100.0
2012-10-22 13:00:00,41.08,41.12,41.05,41.09,15400.0,29.7744,29.8034,29.7527,29.7817,15400.0
2012-10-22 13:05:00,41.09,41.09,41.01,41.05,14000.0,29.7817,29.7817,29.7237,29.7527,14000.0
2012-10-22 13:10:00,41.02,41.03,40.93,41.01,24000.0,29.731,29.7382,29.6657,29.7237,24000.0
2012-10-22 13:15:00,41.0,41.05,40.96,40.96,36600.0,29.7165,29.7527,29.6875,29.6875,36600.0
2012-10-22 13:20:00,40.97,40.98,40.89,40.94,33200.0,29.6947,29.702,29.6367,29.673,33200.0
2012-10-22 13:25:00,40.96,40.96,40.87,40.89,29300.0,29.6875,29.6875,29.6222,29.6367,29300.0
2012-10-22 13:30:00,40.88,40.94,40.85,40.87,40100.0,29.6295,29.673,29.6077,29.6222,40100.0
2012-10-22 13:35:00,40.87,40.89,40.84,40.84,27600.0,29.6222,29.6367,29.6005,29.6005,27600.0
2012-10-22 13:40:00,40.84,40.86,40.75,40.85,47800.0,29.6005,29.615,29.5353,29.6077,47800.0
2012-10-22 13:45:00,40.86,40.88,40.81,40.88,20700.0,29.615,29.6295,29.5788,29.6295,20700.0
2012-10-22 13:50:00,40.86,40.94,40.85,40.93,24300.0,29.615,29.673,29.6077,29.6657,24300.0
2012-10-22 13:55:00,40.93,40.93,40.88,40.89,17100.0,29.6657,29.6657,29.6295,29.6367,17100.0
2012-10-22 14:00:00,40.89,40.94,40.87,40.94,22800.0,29.6367,29.673,29.6222,29.673,22800.0
2012-10-22 14:05:00,40.94,40.94,40.84,40.88,31500.0,29.673,29.673,29.6005,29.6295,31500.0
2012-10-22 14:10:00,40.88,40.89,40.83,40.89,7700.0,29.6295,29.6367,29.5932,29.6367,7700.0
2012-10-22 14:15:00,40.89,40.94,40.88,40.89,46100.0,29.6367,29.673,29.6295,29.6367,46100.0
2012-10-22 14:20:00,40.89,40.89,40.82,40.84,17200.0,29.6367,29.6367,29.586,29.6005,17200.0
2012-10-22 14:25:00,40.82,40.85,40.79,40.8,31700.0,29.586,29.6077,29.5643,29.5715,31700.0
2012-10-22 14:30:00,40.81,40.84,40.75,40.79,21900.0,29.5788,29.6005,29.5353,29.5643,21900.0
2012-10-22 14:35:00,40.8,40.8,40.73,40.73,13600.0,29.5715,29.5715,29.5208,29.5208,13600.0
2012-10-22 14:40:00,40.74,40.8,40.74,40.77,9100.0,29.528,29.5715,29.528,29.5498,9100.0
2012-10-22 14:45:00,40.77,40.81,40.73,40.77,12000.0,29.5498,29.5788,29.5208,29.5498,12000.0
2012-10-22 14:50:00,40.77,40.8,40.73,40.78,17200.0,29.5498,29.5715,29.5208,29.557,17200.0
2012-10-22 14:55:00,40.78,40.9,40.77,40.9,49300.0,29.557,29.644,29.5498,29.644,49300.0
2012-10-22 15:00:00,40.9,40.91,40.82,40.82,40700.0,29.644,29.6512,29.586,29.586,40700.0
2012-10-22 15:05:00,40.82,40.86,40.8,40.86,26200.0,29.586,29.615,29.5715,29.615,26200.0
2012-10-22 15:10:00,40.87,40.94,40.87,40.92,74100.0,29.6222,29.673,29.6222,29.6585,74100.0
2012-10-22 15:15:00,40.92,40.93,40.88,40.9,65700.0,29.6585,29.6657,29.6295,29.644,65700.0
2012-10-22 15:20:00,40.91,40.93,40.85,40.91,17100.0,29.6512,29.6657,29.6077,29.6512,17100.0
2012-10-22 15:25:00,40.91,40.98,40.89,40.95,38100.0,29.6512,29.702,29.6367,29.6802,38100.0
2012-10-22 15:30:00,40.95,40.96,40.89,40.9,62500.0,29.6802,29.6875,29.6367,29.644,62500.0
2012-10-22 15:35:00,40.9,40.95,40.9,40.92,113100.0,29.644,29.6802,29.644,29.6585,113100.0
2012-10-22 15:40:00,40.92,40.95,40.89,40.91,54300.0,29.6585,29.6802,29.6367,29.6512,54300.0
2012-10-22 15:45:00,40.91,40.95,40.9,40.93,69700.0,29.6512,29.6802,29.644,29.6657,69700.0
2012-10-22 15:50:00,40.93,40.94,40.89,40.93,106900.0,29.6657,29.673,29.6367,29.6657,106900.0
2012-10-22 15:55:00,40.93,41.11,40.93,41.11,223400.0,29.6657,29.7962,29.6657,29.7962,223400.0
2012-10-23 09:30:00,40.44,40.47,40.14,40.47,61100.0,29.3106,29.3323,29.0931,29.3323,61100.0
2012-10-23 09:35:00,40.45,40.5,40.15,40.29,31400.0,29.3178,29.3541,29.1004,29.2019,31400.0
2012-10-23 09:40:00,40.31,40.5,40.25,40.5,28400.0,29.2164,29.3541,29.1729,29.3541,28400.0
2012-10-23 09:45:00,40.49,40.51,40.26,40.29,75000.0,29.3468,29.3613,29.1801,29.2019,75000.0
2012-10-23 09:50:00,40.3,40.32,40.23,40.31,41500.0,29.2091,29.2236,29.1584,29.2164,41500.0
2012-10-23 09:55:00,40.3,40.34,40.19,40.25,31100.0,29.2091,29.2381,29.1294,29.1729,31100.0
2012-10-23 10:00:00,40.23,40.36,40.22,40.27,43500.0,29.1584,29.2526,29.1511,29.1874,43500.0
2012-10-23 10:05:00,40.26,40.32,40.22,40.22,26100.0,29.1801,29.2236,29.1511,29.1511,26100.0
2012-10-23 10:10:00,40.22,40.22,40.14,40.18,29000.0,29.1511,29.1511,29.0931,29.1221,29000.0
2012-10-23 10:15:00,40.19,40.19,40.02,40.03,55400.0,29.1294,29.1294,29.0062,29.0134,55400.0
2012-10-23 10:20:00,40.03,40.12,40.01,40.02,40700.0,29.0134,29.0786,28.9989,29.0062,40700.0
2012-10-23 10:25:00,40.02,40.04,39.99,40.04,26300.0,29.0062,29.0207,28.9844,29.0207,26300.0
2012-10-23 10:30:00,40.04,40.04,39.91,39.95,43700.0,29.0207,29.0207,28.9264,28.9554,43700.0
2012-10-23 10:35:00,39.95,39.99,39.9,39.95,45000.0,28.9554,28.9844,28.9192,28.9554,45000.0
2012-10-23 10:40:00,39.96,40.15,39.96,40.12,37200.0,28.9627,29.1004,28.9627,29.0786,37200.0
2012-10-23 10:45:00,40.12,40.15,40.05,40.14,23200.0,29.0786,29.1004,29.0279,29.0931,23200.0
2012-10-23 10:50:00,40.13,40.19,40.13,40.16,21100.0,29.0859,29.1294,29.0859,29.1076,21100.0
2012-10-23 10:55:00,40.15,40.18,40.14,40.16,24700.0,29.1004,29.1221,29.0931,29.1076,24700.0
2012-10-23 11:00:00,40.17,40.23,40.15,40.16,28700.0,29.1149,29.1584,29.1004,29.1076,28700.0
2012-10-23 11:05:00,40.17,40.19,40.12,40.13,17300.0,29.1149,29.1294,29.0786,29.0859,17300.0
2012-10-23 11:10:00,40.13,40.17,40.06,40.1,23700.0,29.0859,29.1149,29.0352,29.0641,23700.0
2012-10-23 11:15:00,40.1,40.14,40.08,40.12,14400.0,29.0641,29.0931,29.0497,29.0786,14400.0
2012-10-23 11:20:00,40.11,40.13,40.09,40.09,21100.0,29.0714,29.0859,29.0569,29.0569,21100.0
2012-10-23 11:25:00,40.1,40.12,40.06,40.08,36200.0,29.0641,29.0786,29.0352,29.0497,36200.0
2012-10-23 11:30:00,40.09,40.09,40.04,40.06,39700.0,29.0569,29.0569,29.0207,29.0352,39700.0
2012-10-23 11:35:00,40.06,40.07,40.0,40.02,14700.0,29.0352,29.0424,28.9917,29.0062,14700.0
2012-10-23 11:40:00,40.03,40.04,40.0,40.02,21000.0,29.0134,29.0207,28.9917,29.0062,21000.0
2012-10-23 11:45:00,40.02,40.1,40.02,40.09,17100.0,29.0062,29.0641,29.0062,29.0569,17100.0
2012-10-23 11:50:00,40.07,40.08,40.05,40.07,5400.0,29.0424,29.0497,29.0279,29.0424,5400.0
2012-10-23 11:55:00,40.08,40.08,40.05,40.07,12600.0,29.0497,29.0497,29.0279,29.0424,12600.0
2012-10-23 12:00:00,40.08,40.1,40.02,40.03,20000.0,29.0497,29.0641,29.0062,29.0134,20000.0
2012-10-23 12:05:00,40.02,40.06,40.02,40.05,13400.0,29.0062,29.0352,29.0062,29.0279,13400.0
2012-10-23 12:10:00,40.05,40.1,40.02,40.1,25700.0,29.0279,29.0641,29.0062,29.0641,25700.0
2012-10-23 12:15:00,40.09,40.14,40.08,40.14,13000.0,29.0569,29.0931,29.0497,29.0931,13000.0
2012-10-23 12:20:00,40.14,40.14,40.1,40.12,11900.0,29.0931,29.0931,29.0641,29.0786,11900.0
2012-10-23 12:25:00,40.12,40.15,40.09,40.13,13100.0,29.0786,29.1004,29.0569,29.0859,13100.0
2012-10-23 12:30:00,40.14,40.15,40.13,40.13,6900.0,29.0931,29.1004,29.0859,29.0859,6900.0
2012-10-23 12:35:00,40.13,40.18,40.13,40.13,30700.0,29.0859,29.1221,29.0859,29.0859,30700.0
2012-10-23 12:40:00,40.12,40.2,40.12,40.2,14600.0,29.0786,29.1366,29.0786,29.1366,14600.0
2012-10-23 12:45:00,40.19,40.21,40.18,40.21,7300.0,29.1294,29.1439,29.1221,29.1439,7300.0
2012-10-23 12:50:00,40.21,40.21,40.16,40.17,16900.0,29.1439,29.1439,29.1076,29.1149,16900.0
2012-10-23 12:55:00,40.17,40.19,40.16,40.19,14400.0,29.1149,29.1294,29.1076,29.1294,14400.0
2012-10-23 13:00:00,40.19,40.26,40.17,40.24,27300.0,29.1294,29.1801,29.1149,29.1656,27300.0
2012-10-23 13:05:00,40.24,40.26,40.22,40.25,26400.0,29.1656,29.1801,29.1511,29.1729,26400.0
2012-10-23 13:10:00,40.26,40.3,40.25,40.3,19400.0,29.1801,29.2091,29.1729,29.2091,19400.0
2012-10-23 13:15:00,40.3,40.36,40.25,40.25,27800.0,29.2091,29.2526,29.1729,29.1729,27800.0
2012-10-23 13:20:00,40.25,40.28,40.24,40.28,8700.0,29.1729,29.1946,29.1656,29.1946,8700.0
2012-10-23 13:25:00,40.29,40.31,40.27,40.27,11800.0,29.2019,29.2164,29.1874,29.1874,11800.0
2012-10-23 13:30:00,40.27,40.34,40.27,40.34,12000.0,29.1874,29.2381,29.1874,29.2381,12000.0
2012-10-23 13:35:00,40.32,40.33,40.29,40.32,21200.0,29.2236,29.2309,29.2019,29.2236,21200.0
2012-10-23 13:40:00,40.31,40.32,40.27,40.27,14600.0,29.2164,29.2236,29.1874,29.1874,14600.0
2012-10-23 13:45:00,40.27,40.29,40.22,40.27,14700.0,29.1874,29.2019,29.1511,29.1874,14700.0
2012-10-23 13:50:00,40.27,40.3,40.24,40.3,9800.0,29.1874,29.2091,29.1656,29.2091,9800.0
2012-10-23 13:55:00,40.28,40.37,40.27,40.36,35400.0,29.1946,29.2598,29.1874,29.2526,35400.0
2012-10-23 14:00:00,40.35,40.41,40.35,40.39,14900.0,29.2453,29.2888,29.2453,29.2743,14900.0
2012-10-23 14:05:00,40.39,40.39,40.33,40.35,15200.0,29.2743,29.2743,29.2309,29.2453,15200.0
2012-10-23 14:10:00,40.34,40.37,40.26,40.29,16300.0,29.2381,29.2598,29.1801,29.2019,16300.0
2012-10-23 14:15:00,40.3,40.37,40.3,40.33,19900.0,29.2091,29.2598,29.2091,29.2309,19900.0
2012-10-23 14:20:00,40.33,40.36,40.3,40.36,12200.0,29.2309,29.2526,29.2091,29.2526,12200.0
2012-10-23 14:25:00,40.35,40.41,40.35,40.36,19500.0,29.2453,29.2888,29.2453,29.2526,19500.0
2012-10-23 14:30:00,40.36,40.38,40.34,40.34,12100.0,29.2526,29.2671,29.2381,29.2381,12100.0
2012-10-23 14:35:00,40.34,40.42,40.33,40.4,16100.0,29.2381,29.2961,29.2309,29.2816,16100.0
2012-10-23 14:40:00,40.39,40.45,40.38,40.45,22200.0,29.2743,29.3178,29.2671,29.3178,22200.0
2012-10-23 14:45:00,40.45,40.52,40.44,40.51,25100.0,29.3178,29.3686,29.3106,29.3613,25100.0
2012-10-23 14:50:00,40.51,40.51,40.46,40.46,10300.0,29.3613,29.3613,29.3251,29.3251,10300.0
2012-10-23 14:55:00,40.46,40.5,40.45,40.5,6300.0,29.3251,29.3541,29.3178,29.3541,6300.0
2012-10-23 15:00:00,40.49,40.58,40.48,40.52,27300.0,29.3468,29.412,29.3396,29.3686,27300.0
2012-10-23 15:05:00,40.51,40.53,40.48,40.51,17400.0,29.3613,29.3758,29.3396,29.3613,17400.0
2012-10-23 15:10:00,40.51,40.53,40.46,40.49,20900.0,29.3613,29.3758,29.3251,29.3468,20900.0
2012-10-23 15:15:00,40.48,40.52,40.48,40.52,21200.0,29.3396,29.3686,29.3396,29.3686,21200.0
2012-10-23 15:20:00,40.53,40.53,40.5,40.53,22600.0,29.3758,29.3758,29.3541,29.3758,22600.0
2012-10-23 15:25:00,40.52,40.53,40.44,40.44,27000.0,29.3686,29.3758,29.3106,29.3106,27000.0
2012-10-23 15:30:00,40.44,40.48,40.4,40.43,34100.0,29.3106,29.3396,29.2816,29.3033,34100.0
2012-10-23 15:35:00,40.43,40.44,40.36,40.37,38500.0,29.3033,29.3106,29.2526,29.2598,38500.0
2012-10-23 15:40:00,40.37,40.4,40.33,40.35,35800.0,29.2598,29.2816,29.2309,29.2453,35800.0
2012-10-23 15:45:00,40.34,40.35,40.3,40.33,61400.0,29.2381,29.2453,29.2091,29.2309,61400.0
2012-10-23 15:50:00,40.33,40.41,40.32,40.39,67900.0,29.2309,29.2888,29.2236,29.2743,67900.0
2012-10-23 15:55:00,40.38,40.44,40.37,40.37,155200.0,29.2671,29.3106,29.2598,29.2598,155200.0
2012-10-24 09:30:00,40.47,40.62,40.41,40.58,33600.0,29.3323,29.441,29.2888,29.412,33600.0
2012-10-24 09:35:00,40.59,40.59,40.22,40.32,17700.0,29.4193,29.4193,29.1511,29.2236,17700.0
2012-10-24 09:40:00,40.3,40.33,40.19,40.25,18800.0,29.2091,29.2309,29.1294,29.1729,18800.0
2012-10-24 09:45:00,40.24,40.3,40.16,40.28,14900.0,29.1656,29.2091,29.1076,29.1946,14900.0
2012-10-24 09:50:00,40.29,40.3,40.22,40.24,18900.0,29.2019,29.2091,29.1511,29.1656,18900.0
2012-10-24 09:55:00,40.22,40.37,40.22,40.33,16900.0,29.1511,29.2598,29.1511,29.2309,16900.0
2012-10-24 10:00:00,40.32,40.37,40.24,40.24,17100.0,29.2236,29.2598,29.1656,29.1656,17100.0
2012-10-24 10:05:00,40.24,40.27,40.17,40.19,15900.0,29.1656,29.1874,29.1149,29.1294,15900.0
2012-10-24 10:10:00,40.18,40.27,40.18,40.24,17600.0,29.1221,29.1874,29.1221,29.1656,17600.0
2012-10-24 10:15:00,40.25,40.4,40.25,40.29,28800.0,29.1729,29.2816,29.1729,29.2019,28800.0
2012-10-24 10:20:00,40.29,40.32,40.25,40.27,34300.0,29.2019,29.2236,29.1729,29.1874,34300.0
2012-10-24 10:25:00,40.27,40.38,40.27,40.29,12200.0,29.1874,29.2671,29.1874,29.2019,12200.0
2012-10-24 10:30:00,40.28,40.43,40.26,40.41,24000.0,29.1946,29.3033,29.1801,29.2888,24000.0
2012-10-24 10:35:00,40.42,40.43,40.36,40.39,13200.0,29.2961,29.3033,29.2526,29.2743,13200.0
2012-10-24 10:40:00,40.39,40.41,40.35,40.41,10600.0,29.2743,29.2888,29.2453,29.2888,10600.0
2012-10-24 10:45:00,40.4,40.46,40.38,40.45,12100.0,29.2816,29.3251,29.2671,29.3178,12100.0
2012-10-24 10:50:00,40.44,40.47,40.4,40.44,23500.0,29.3106,29.3323,29.2816,29.3106,23500.0
2012-10-24 10:55:00,40.44,40.5,40.43,40.44,14100.0,29.3106,29.3541,29.3033,29.3106,14100.0
2012-10-24 11:00:00,40.47,40.52,40.45,40.49,15100.0,29.3323,29.3686,29.3178,29.3468,15100.0
2012-10-24 11:05:00,40.51,40.51,40.36,40.37,16100.0,29.3613,29.3613,29.2526,29.2598,16100.0
2012-10-24 11:10:00,40.37,40.37,40.29,40.31,23000.0,29.2598,29.2598,29.2019,29.2164,23000.0
2012-10-24 11:15:00,40.32,40.34,40.28,40.3,14000.0,29.2236,29.2381,29.1946,29.2091,14000.0
2012-10-24 11:20:00,40.29,40.34,40.29,40.33,6900.0,29.2019,29.2381,29.2019,29.2309,6900.0
2012-10-24 11:25:00,40.33,40.36,40.32,40.35,18000.0,29.2309,29.2526,29.2236,29.2453,18000.0
2012-10-24 11:30:00,40.37,40.39,40.33,40.34,11600.0,29.2598,29.2743,29.2309,29.2381,11600.0
2012-10-24 11:35:00,40.33,40.33,40.22,40.26,13600.0,29.2309,29.2309,29.1511,29.1801,13600.0
2012-10-24 11:40:00,40.25,40.29,40.23,40.27,14400.0,29.1729,29.2019,29.1584,29.1874,14400.0
2012-10-24 11:45:00,40.27,40.29,40.19,40.2,15800.0,29.1874,29.2019,29.1294,29.1366,15800.0
2012-10-24 11:50:00,40.2,40.26,40.2,40.21,11200.0,29.1366,29.1801,29.1366,29.1439,11200.0
2012-10-24 11:55:00,40.22,40.24,40.2,40.22,6000.0,29.1511,29.1656,29.1366,29.1511,6000.0
2012-10-24 12:00:00,40.22,40.3,40.19,40.28,11200.0,29.1511,29.2091,29.1294,29.1946,11200.0
2012-10-24 12:05:00,40.27,40.27,40.24,40.26,6500.0,29.1874,29.1874,29.1656,29.1801,6500.0
2012-10-24 12:10:00,40.26,40.29,40.26,40.29,5500.0,29.1801,29.2019,29.1801,29.2019,5500.0
2012-10-24 12:15:00,40.28,40.28,40.21,40.27,8200.0,29.1946,29.1946,29.1439,29.1874,8200.0
2012-10-24 12:20:00,40.27,40.27,40.22,40.25,7100.0,29.1874,29.1874,29.1511,29.1729,7100.0
2012-10-24 12:25:00,40.25,40.29,40.24,40.28,6300.0,29.1729,29.2019,29.1656,29.1946,6300.0
2012-10-24 12:30:00,40.28,40.33,40.27,40.33,7000.0,29.1946,29.2309,29.1874,29.2309,7000.0
2012-10-24 12:35:00,40.33,40.35,40.29,40.3,7000.0,29.2309,29.2453,29.2019,29.2091,7000.0
2012-10-24 12:40:00,40.29,40.35,40.29,40.35,3600.0,29.2019,29.2453,29.2019,29.2453,3600.0
2012-10-24 12:45:00,40.35,40.37,40.3,40.3,12000.0,29.2453,29.2598,29.2091,29.2091,12000.0
2012-10-24 12:50:00,40.29,40.34,40.29,40.34,7500.0,29.2019,29.2381,29.2019,29.2381,7500.0
2012-10-24 12:55:00,40.34,40.36,40.32,40.32,9900.0,29.2381,29.2526,29.2236,29.2236,9900.0
2012-10-24 13:00:00,40.33,40.37,40.33,40.37,8300.0,29.2309,29.2598,29.2309,29.2598,8300.0
2012-10-24 13:05:00,40.36,40.36,40.32,40.33,24700.0,29.2526,29.2526,29.2236,29.2309,24700.0
2012-10-24 13:10:00,40.33,40.33,40.27,40.27,8700.0,29.2309,29.2309,29.1874,29.1874,8700.0
2012-10-24 13:15:00,40.27,40.31,40.26,40.29,19100.0,29.1874,29.2164,29.1801,29.2019,19100.0
2012-10-24 13:20:00,40.31,40.31,40.27,40.27,27000.0,29.2164,29.2164,29.1874,29.1874,27000.0
2012-10-24 13:25:00,40.28,40.29,40.26,40.27,15100.0,29.1946,29.2019,29.1801,29.1874,15100.0
2012-10-24 13:30:00,40.28,40.32,40.27,40.32,27100.0,29.1946,29.2236,29.1874,29.2236,27100.0
2012-10-24 13:35:00,40.32,40.37,40.32,40.35,9100.0,29.2236,29.2598,29.2236,29.2453,9100.0
2012-10-24 13:40:00,40.37,40.41,40.37,40.4,12600.0,29.2598,29.2888,29.2598,29.2816,12600.0
2012-10-24 13:45:00,40.39,40.48,40.39,40.46,17100.0,29.2743,29.3396,29.2743,29.3251,17100.0
2012-10-24 13:50:00,40.45,40.46,40.41,40.43,19300.0,29.3178,29.3251,29.2888,29.3033,19300.0
2012-10-24 13:55:00,40.44,40.47,40.43,40.44,20800.0,29.3106,29.3323,29.3033,29.3106,20800.0
2012-10-24 14:00:00,40.45,40.52,40.45,40.5,33200.0,29.3178,29.3686,29.3178,29.3541,33200.0
2012-10-24 14:05:00,40.49,40.54,40.47,40.53,20000.0,29.3468,29.3831,29.3323,29.3758,20000.0
2012-10-24 14:10:00,40.53,40.57,40.52,40.57,17900.0,29.3758,29.4048,29.3686,29.4048,17900.0
2012-10-24 14:15:00,40.57,40.58,40.42,40.5,40400.0,29.4048,29.412,29.2961,29.3541,40400.0
2012-10-24 14:20:00,40.48,40.52,40.45,40.51,48600.0,29.3396,29.3686,29.3178,29.3613,48600.0
2012-10-24 14:25:00,40.51,40.6,40.51,40.6,22600.0,29.3613,29.4265,29.3613,29.4265,22600.0
2012-10-24 14:30:00,40.6,40.61,40.52,40.57,22400.0,29.4265,29.4338,29.3686,29.4048,22400.0
2012-10-24 14:35:00,40.57,40.6,40.54,40.56,38400.0,29.4048,29.4265,29.3831,29.3976,38400.0
2012-10-24 14:40:00,40.54,40.56,40.44,40.45,39700.0,29.3831,29.3976,29.3106,29.3178,39700.0
2012-10-24 14:45:00,40.45,40.45,40.36,40.4,26400.0,29.3178,29.3178,29.2526,29.2816,26400.0
2012-10-24 14:50:00,40.4,40.47,40.4,40.45,37200.0,29.2816,29.3323,29.2816,29.3178,37200.0
2012-10-24 14:55:00,40.46,40.5,40.44,40.46,29200.0,29.3251,29.3541,29.3106,29.3251,29200.0
2012-10-24 15:00:00,40.45,40.47,40.39,40.42,103600.0,29.3178,29.3323,29.2743,29.2961,103600.0
2012-10-24 15:05:00,40.42,40.48,40.39,40.47,75200.0,29.2961,29.3396,29.2743,29.3323,75200.0
2012-10-24 15:10:00,40.47,40.51,40.44,40.46,43300.0,29.3323,29.3613,29.3106,29.3251,43300.0
2012-10-24 15:15:00,40.46,40.49,40.42,40.46,52800.0,29.3251,29.3468,29.2961,29.3251,52800.0
2012-10-24 15:20:00,40.47,40.5,40.4,40.44,35400.0,29.3323,29.3541,29.2816,29.3106,35400.0
2012-10-24 15:25:00,40.44,40.44,40.36,40.42,47000.0,29.3106,29.3106,29.2526,29.2961,47000.0
2012-10-24 15:30:00,40.41,40.44,40.39,40.4,31000.0,29.2888,29.3106,29.2743,29.2816,31000.0
2012-10-24 15:35:00,40.4,40.43,40.39,40.4,50900.0,29.2816,29.3033,29.2743,29.2816,50900.0
2012-10-24 15:40:00,40.4,40.41,40.34,40.38,76800.0,29.2816,29.2888,29.2381,29.2671,76800.0
2012-10-24 15:45:00,40.38,40.43,40.37,40.41,88900.0,29.2671,29.3033,29.2598,29.2888,88900.0
2012-10-24 15:50:00,40.41,40.49,40.4,40.49,181600.0,29.2888,29.3468,29.2816,29.3468,181600.0
2012-10-24 15:55:00,40.48,40.51,40.42,40.5,249800.0,29.3396,29.3613,29.2961,29.3541,249800.0
2012-10-25 09:30:00,40.85,40.95,40.75,40.79,53700.0,29.6077,29.6802,29.5353,29.5643,53700.0
2012-10-25 09:35:00,40.78,40.81,40.64,40.66,18500.0,29.557,29.5788,29.4555,29.47,18500.0
2012-10-25 09:40:00,40.65,40.71,40.59,40.71,18400.0,29.4628,29.5063,29.4193,29.5063,18400.0
2012-10-25 09:45:00,40.69,40.7,40.58,40.6,18300.0,29.4918,29.499,29.412,29.4265,18300.0
2012-10-25 09:50:00,40.62,40.67,40.5,40.55,18100.0,29.441,29.4773,29.3541,29.3903,18100.0
2012-10-25 09:55:00,40.56,40.58,40.5,40.57,10000.0,29.3976,29.412,29.3541,29.4048,10000.0
2012-10-25 10:00:00,40.55,40.56,40.46,40.53,18300.0,29.3903,29.3976,29.3251,29.3758,18300.0
2012-10-25 10:05:00,40.52,40.52,40.42,40.42,24200.0,29.3686,29.3686,29.2961,29.2961,24200.0
2012-10-25 10:10:00,40.42,40.51,40.42,40.5,34600.0,29.2961,29.3613,29.2961,29.3541,34600.0
2012-10-25 10:15:00,40.49,40.61,40.46,40.61,15200.0,29.3468,29.4338,29.3251,29.4338,15200.0
2012-10-25 10:20:00,40.6,40.62,40.54,40.58,20100.0,29.4265,29.441,29.3831,29.412,20100.0
2012-10-25 10:25:00,40.57,40.57,40.45,40.49,25200.0,29.4048,29.4048,29.3178,29.3468,25200.0
2012-10-25 10:30:00,40.51,40.53,40.42,40.47,18700.0,29.3613,29.3758,29.2961,29.3323,18700.0
2012-10-25 10:35:00,40.47,40.51,40.42,40.42,13700.0,29.3323,29.3613,29.2961,29.2961,13700.0
2012-10-25 10:40:00,40.42,40.47,40.4,40.41,9300.0,29.2961,29.3323,29.2816,29.2888,9300.0
2012-10-25 10:45:00,40.41,40.41,40.28,40.28,15700.0,29.2888,29.2888,29.1946,29.1946,15700.0
2012-10-25 10:50:00,40.29,40.3,40.25,40.3,14400.0,29.2019,29.2091,29.1729,29.2091,14400.0
2012-10-25 10:55:00,40.3,40.32,40.29,40.32,37600.0,29.2091,29.2236,29.2019,29.2236,37600.0
2012-10-25 11:00:00,40.3,40.34,40.28,40.33,35100.0,29.2091,29.2381,29.1946,29.2309,35100.0
2012-10-25 11:05:00,40.33,40.41,40.32,40.4,23600.0,29.2309,29.2888,29.2236,29.2816,23600.0
2012-10-25 11:10:00,40.4,40.42,40.36,40.37,17500.0,29.2816,29.2961,29.2526,29.2598,17500.0
2012-10-25 11:15:00,40.37,40.38,40.33,40.37,21100.0,29.2598,29.2671,29.2309,29.2598,21100.0
2012-10-25 11:20:00,40.37,40.37,40.25,40.27,30000.0,29.2598,29.2598,29.1729,29.1874,30000.0
2012-10-25 11:25:00,40.29,40.29,40.2,40.25,17300.0,29.2019,29.2019,29.1366,29.1729,17300.0
2012-10-25 11:30:00,40.25,40.33,40.23,40.26,17400.0,29.1729,29.2309,29.1584,29.1801,17400.0
2012-10-25 11:35:00,40.26,40.27,40.12,40.13,22300.0,29.1801,29.1874,29.0786,29.0859,22300.0
2012-10-25 11:40:00,40.13,40.17,40.12,40.13,25100.0,29.0859,29.1149,29.0786,29.0859,25100.0
2012-10-25 11:45:00,40.14,40.15,40.07,40.07,46300.0,29.0931,29.1004,29.0424,29.0424,46300.0
2012-10-25 11:50:00,40.07,40.15,40.02,40.07,49000.0,29.0424,29.1004,29.0062,29.0424,49000.0
2012-10-25 11:55:00,40.09,40.28,40.08,40.26,22600.0,29.0569,29.1946,29.0497,29.1801,22600.0
2012-10-25 12:00:00,40.27,40.32,40.2,40.22,20700.0,29.1874,29.2236,29.1366,29.1511,20700.0
2012-10-25 12:05:00,40.22,40.26,40.15,40.26,15200.0,29.1511,29.1801,29.1004,29.1801,15200.0
2012-10-25 12:10:00,40.26,40.26,40.2,40.24,12300.0,29.1801,29.1801,29.1366,29.1656,12300.0
2012-10-25 12:15:00,40.24,40.24,40.2,40.23,11600.0,29.1656,29.1656,29.1366,29.1584,11600.0
2012-10-25 12:20:00,40.23,40.33,40.23,40.28,13100.0,29.1584,29.2309,29.1584,29.1946,13100.0
2012-10-25 12:25:00,40.27,40.33,40.27,40.3,10200.0,29.1874,29.2309,29.1874,29.2091,10200.0
2012-10-25 12:30:00,40.3,40.31,40.18,40.23,21900.0,29.2091,29.2164,29.1221,29.1584,21900.0
2012-10-25 12:35:00,40.25,40.28,40.23,40.28,9600.0,29.1729,29.1946,29.1584,29.1946,9600.0
2012-10-25 12:40:00,40.29,40.3,40.26,40.26,17900.0,29.2019,29.2091,29.1801,29.1801,17900.0
2012-10-25 12:45:00,40.27,40.37,40.25,40.37,9400.0,29.1874,29.2598,29.1729,29.2598,9400.0
2012-10-25 12:50:00,40.37,40.37,40.27,40.29,10700.0,29.2598,29.2598,29.1874,29.2019,10700.0
2012-10-25 12:55:00,40.3,40.41,40.3,40.4,7800.0,29.2091,29.2888,29.2091,29.2816,7800.0
2012-10-25 13:00:00,40.4,40.43,40.37,40.37,12200.0,29.2816,29.3033,29.2598,29.2598,12200.0
2012-10-25 13:05:00,40.38,40.4,40.33,40.33,16400.0,29.2671,29.2816,29.2309,29.2309,16400.0
2012-10-25 13:10:00,40.33,40.36,40.31,40.35,16400.0,29.2309,29.2526,29.2164,29.2453,16400.0
2012-10-25 13:15:00,40.36,40.38,40.32,40.33,21200.0,29.2526,29.2671,29.2236,29.2309,21200.0
2012-10-25 13:20:00,40.33,40.35,40.31,40.35,18900.0,29.2309,29.2453,29.2164,29.2453,18900.0
2012-10-25 13:25:00,40.35,40.41,40.35,40.39,16700.0,29.2453,29.2888,29.2453,29.2743,16700.0
2012-10-25 13:30:00,40.4,40.4,40.29,40.3,17200.0,29.2816,29.2816,29.2019,29.2091,17200.0
2012-10-25 13:35:00,40.3,40.32,40.29,40.31,13900.0,29.2091,29.2236,29.2019,29.2164,13900.0
2012-10-25 13:40:00,40.31,40.31,40.29,40.29,18300.0,29.2164,29.2164,29.2019,29.2019,18300.0
2012-10-25 13:45:00,40.29,40.31,40.27,40.27,16400.0,29.2019,29.2164,29.1874,29.1874,16400.0
2012-10-25 13:50:00,40.27,40.27,40.26,40.27,11900.0,29.1874,29.1874,29.1801,29.1874,11900.0
2012-10-25 13:55:00,40.27,40.3,40.24,40.3,53100.0,29.1874,29.2091,29.1656,29.2091,53100.0
2012-10-25 14:00:00,40.32,40.33,40.26,40.28,25200.0,29.2236,29.2309,29.1801,29.1946,25200.0
2012-10-25 14:05:00,40.28,40.29,40.26,40.28,16900.0,29.1946,29.2019,29.1801,29.1946,16900.0
2012-10-25 14:10:00,40.28,40.3,40.25,40.25,21500.0,29.1946,29.2091,29.1729,29.1729,21500.0
2012-10-25 14:15:00,40.26,40.26,40.2,40.24,20700.0,29.1801,29.1801,29.1366,29.1656,20700.0
2012-10-25 14:20:00,40.24,40.27,40.22,40.27,13100.0,29.1656,29.1874,29.1511,29.1874,13100.0
2012-10-25 14:25:00,40.26,40.28,40.23,40.26,18200.0,29.1801,29.1946,29.1584,29.1801,18200.0
2012-10-25 14:30:00,40.25,40.29,40.24,40.29,18800.0,29.1729,29.2019,29.1656,29.2019,18800.0
2012-10-25 14:35:00,40.29,40.32,40.28,40.3,18000.0,29.2019,29.2236,29.1946,29.2091,18000.0
2012-10-25 14:40:00,40.31,40.35,40.3,40.34,24200.0,29.2164,29.2453,29.2091,29.2381,24200.0
2012-10-25 14:45:00,40.33,40.33,40.29,40.31,17700.0,29.2309,29.2309,29.2019,29.2164,17700.0
2012-10-25 14:50:00,40.31,40.31,40.27,40.3,22200.0,29.2164,29.2164,29.1874,29.2091,22200.0
2012-10-25 14:55:00,40.31,40.32,40.27,40.27,19500.0,29.2164,29.2236,29.1874,29.1874,19500.0
2012-10-25 15:00:00,40.27,40.29,40.27,40.28,16700.0,29.1874,29.2019,29.1874,29.1946,16700.0
2012-10-25 15:05:00,40.28,40.29,40.2,40.22,41200.0,29.1946,29.2019,29.1366,29.1511,41200.0
2012-10-25 15:10:00,40.24,40.26,40.22,40.26,24900.0,29.1656,29.1801,29.1511,29.1801,24900.0
2012-10-25 15:15:00,40.26,40.26,40.2,40.2,23300.0,29.1801,29.1801,29.1366,29.1366,23300.0
2012-10-25 15:20:00,40.2,40.21,40.15,40.16,35300.0,29.1366,29.1439,29.1004,29.1076,35300.0
2012-10-25 15:25:00,40.17,40.19,40.15,40.17,28100.0,29.1149,29.1294,29.1004,29.1149,28100.0
2012-10-25 15:30:00,40.17,40.21,40.16,40.2,35000.0,29.1149,29.1439,29.1076,29.1366,35000.0
2012-10-25 15:35:00,40.19,40.19,40.16,40.19,20300.0,29.1294,29.1294,29.1076,29.1294,20300.0
2012-10-25 15:40:00,40.19,40.2,40.17,40.19,38500.0,29.1294,29.1366,29.1149,29.1294,38500.0
2012-10-25 15:45:00,40.2,40.21,40.16,40.17,47200.0,29.1366,29.1439,29.1076,29.1149,47200.0
2012-10-25 15:50:00,40.17,40.24,40.16,40.23,41300.0,29.1149,29.1656,29.1076,29.1584,41300.0
2012-10-25 15:55:00,40.23,40.26,40.22,40.22,162700.0,29.1584,29.1801,29.1511,29.1511,162700.0
2012-10-26 09:30:00,40.33,40.44,40.23,40.39,31400.0,29.2309,29.3106,29.1584,29.2743,31400.0
2012-10-26 09:35:00,40.43,40.55,40.43,40.49,15000.0,29.3033,29.3903,29.3033,29.3468,15000.0
2012-10-26 09:40:00,40.51,40.67,40.51,40.53,25000.0,29.3613,29.4773,29.3613,29.3758,25000.0
2012-10-26 09:45:00,40.49,40.62,40.48,40.55,30400.0,29.3468,29.441,29.3396,29.3903,30400.0
2012-10-26 09:50:00,40.54,40.59,40.47,40.5,22300.0,29.3831,29.4193,29.3323,29.3541,22300.0
2012-10-26 09:55:00,40.5,40.53,40.29,40.35,24500.0,29.3541,29.3758,29.2019,29.2453,24500.0
2012-10-26 10:00:00,40.38,40.44,40.25,40.39,33900.0,29.2671,29.3106,29.1729,29.2743,33900.0
2012-10-26 10:05:00,40.4,40.44,40.35,40.42,18200.0,29.2816,29.3106,29.2453,29.2961,18200.0
2012-10-26 10:10:00,40.43,40.45,40.34,40.41,23400.0,29.3033,29.3178,29.2381,29.2888,23400.0
2012-10-26 10:15:00,40.4,40.54,40.4,40.44,18300.0,29.2816,29.3831,29.2816,29.3106,18300.0
2012-10-26 10:20:00,40.44,40.49,40.35,40.4,18200.0,29.3106,29.3468,29.2453,29.2816,18200.0
2012-10-26 10:25:00,40.39,40.41,40.33,40.36,11800.0,29.2743,29.2888,29.2309,29.2526,11800.0
2012-10-26 10:30:00,40.34,40.35,40.3,40.34,11100.0,29.2381,29.2453,29.2091,29.2381,11100.0
2012-10-26 10:35:00,40.34,40.42,40.34,40.4,15000.0,29.2381,29.2961,29.2381,29.2816,15000.0
2012-10-26 10:40:00,40.4,40.41,40.36,40.36,5900.0,29.2816,29.2888,29.2526,29.2526,5900.0
2012-10-26 10:45:00,40.35,40.35,40.24,40.27,12700.0,29.2453,29.2453,29.1656,29.1874,12700.0
2012-10-26 10:50:00,40.28,40.29,40.18,40.24,14500.0,29.1946,29.2019,29.1221,29.1656,14500.0
2012-10-26 10:55:00,40.23,40.32,40.23,40.27,13500.0,29.1584,29.2236,29.1584,29.1874,13500.0
2012-10-26 11:00:00,40.26,40.28,40.23,40.24,5900.0,29.1801,29.1946,29.1584,29.1656,5900.0
2012-10-26 11:05:00,40.24,40.3,40.24,40.26,7600.0,29.1656,29.2091,29.1656,29.1801,7600.0
2012-10-26 11:10:00,40.25,40.29,40.23,40.25,9600.0,29.1729,29.2019,29.1584,29.1729,9600.0
2012-10-26 11:15:00,40.26,40.33,40.26,40.31,4500.0,29.1801,29.2309,29.1801,29.2164,4500.0
2012-10-26 11:20:00,40.31,40.31,40.25,40.31,21300.0,29.2164,29.2164,29.1729,29.2164,21300.0
2012-10-26 11:25:00,40.29,40.34,40.28,40.32,9600.0,29.2019,29.2381,29.1946,29.2236,9600.0
2012-10-26 11:30:00,40.32,40.39,40.32,40.37,11800.0,29.2236,29.2743,29.2236,29.2598,11800.0
2012-10-26 11:35:00,40.37,40.4,40.34,40.4,10800.0,29.2598,29.2816,29.2381,29.2816,10800.0
2012-10-26 11:40:00,40.4,40.4,40.27,40.3,15900.0,29.2816,29.2816,29.1874,29.2091,15900.0
2012-10-26 11:45:00,40.29,40.3,40.17,40.17,22400.0,29.2019,29.2091,29.1149,29.1149,22400.0
2012-10-26 11:50:00,40.16,40.19,40.14,40.16,15700.0,29.1076,29.1294,29.0931,29.1076,15700.0
2012-10-26 11:55:00,40.16,40.21,40.16,40.18,10500.0,29.1076,29.1439,29.1076,29.1221,10500.0
2012-10-26 12:00:00,40.17,40.17,40.11,40.13,13900.0,29.1149,29.1149,29.0714,29.0859,13900.0
2012-10-26 12:05:00,40.13,40.13,40.04,40.1,12700.0,29.0859,29.0859,29.0207,29.0641,12700.0
2012-10-26 12:10:00,40.09,40.14,40.06,40.1,11300.0,29.0569,29.0931,29.0352,29.0641,11300.0
2012-10-26 12:15:00,40.1,40.12,40.08,40.09,7100.0,29.0641,29.0786,29.0497,29.0569,7100.0
2012-10-26 12:20:00,40.09,40.09,40.05,40.05,16800.0,29.0569,29.0569,29.0279,29.0279,16800.0
2012-10-26 12:25:00,40.05,40.09,40.03,40.07,32600.0,29.0279,29.0569,29.0134,29.0424,32600.0
2012-10-26 12:30:00,40.08,40.08,39.96,39.98,18100.0,29.0497,29.0497,28.9627,28.9772,18100.0
2012-10-26 12:35:00,39.98,40.04,39.98,40.01,6500.0,28.9772,29.0207,28.9772,28.9989,6500.0
2012-10-26 12:40:00,40.01,40.04,39.98,39.99,10300.0,28.9989,29.0207,28.9772,28.9844,10300.0
2012-10-26 12:45:00,39.98,40.0,39.9,39.95,20600.0,28.9772,28.9917,28.9192,28.9554,20600.0
2012-10-26 12:50:00,39.96,39.98,39.96,39.96,6400.0,28.9627,28.9772,28.9627,28.9627,6400.0
2012-10-26 12:55:00,39.97,40.05,39.97,40.05,7400.0,28.9699,29.0279,28.9699,29.0279,7400.0
2012-10-26 13:00:00,40.03,40.05,40.0,40.02,9500.0,29.0134,29.0279,28.9917,29.0062,9500.0
2012-10-26 13:05:00,40.03,40.03,40.01,40.01,5100.0,29.0134,29.0134,28.9989,28.9989,5100.0
2012-10-26 13:10:00,40.0,40.02,39.96,39.96,15400.0,28.9917,29.0062,28.9627,28.9627,15400.0
2012-10-26 13:15:00,39.97,39.99,39.96,39.96,7400.0,28.9699,28.9844,28.9627,28.9627,7400.0
2012-10-26 13:20:00,39.95,39.95,39.91,39.93,8900.0,28.9554,28.9554,28.9264,28.9409,8900.0
2012-10-26 13:25:00,39.94,39.98,39.92,39.97,6700.0,28.9482,28.9772,28.9337,28.9699,6700.0
2012-10-26 13:30:00,39.96,40.03,39.95,40.02,12300.0,28.9627,29.0134,28.9554,29.0062,12300.0
2012-10-26 13:35:00,40.02,40.06,40.02,40.03,12000.0,29.0062,29.0352,29.0062,29.0134,12000.0
2012-10-26 13:40:00,40.03,40.07,40.03,40.07,13400.0,29.0134,29.0424,29.0134,29.0424,13400.0
2012-10-26 13:45:00,40.06,40.07,40.03,40.05,8000.0,29.0352,29.0424,29.0134,29.0279,8000.0
2012-10-26 13:50:00,40.04,40.06,40.04,40.04,10000.0,29.0207,29.0352,29.0207,29.0207,10000.0
2012-10-26 13:55:00,40.05,40.06,40.02,40.02,5800.0,29.0279,29.0352,29.0062,29.0062,5800.0
2012-10-26 14:00:00,40.01,40.01,39.98,39.99,12100.0,28.9989,28.9989,28.9772,28.9844,12100.0
2012-10-26 14:05:00,40.0,40.04,39.99,40.02,8700.0,28.9917,29.0207,28.9844,29.0062,8700.0
2012-10-26 14:10:00,40.02,40.04,39.99,40.0,10500.0,29.0062,29.0207,28.9844,28.9917,10500.0
2012-10-26 14:15:00,39.99,40.01,39.98,39.99,5600.0,28.9844,28.9989,28.9772,28.9844,5600.0
2012-10-26 14:20:00,39.99,39.99,39.97,39.98,7900.0,28.9844,28.9844,28.9699,28.9772,7900.0
2012-10-26 14:25:00,39.98,40.05,39.98,40.04,12400.0,28.9772,29.0279,28.9772,29.0207,12400.0
2012-10-26 14:30:00,40.04,40.13,40.04,40.13,13500.0,29.0207,29.0859,29.0207,29.0859,13500.0
2012-10-26 14:35:00,40.13,40.14,40.08,40.11,18200.0,29.0859,29.0931,29.0497,29.0714,18200.0
2012-10-26 14:40:00,40.11,40.14,40.09,40.12,31800.0,29.0714,29.0931,29.0569,29.0786,31800.0
2012-10-26 14:45:00,40.11,40.13,40.1,40.11,10200.0,29.0714,29.0859,29.0641,29.0714,10200.0
2012-10-26 14:50:00,40.11,40.15,40.1,40.12,9900.0,29.0714,29.1004,29.0641,29.0786,9900.0
2012-10-26 14:55:00,40.12,40.13,40.03,40.08,36200.0,29.0786,29.0859,29.0134,29.0497,36200.0
2012-10-26 15:00:00,40.08,40.13,40.08,40.1,15400.0,29.0497,29.0859,29.0497,29.0641,15400.0
2012-10-26 15:05:00,40.1,40.12,40.09,40.11,7000.0,29.0641,29.0786,29.0569,29.0714,7000.0
2012-10-26 15:10:00,40.11,40.18,40.1,40.17,10900.0,29.0714,29.1221,29.0641,29.1149,10900.0
2012-10-26 15:15:00,40.17,40.18,40.11,40.13,15900.0,29.1149,29.1221,29.0714,29.0859,15900.0
2012-10-26 15:20:00,40.13,40.14,40.1,40.11,9700.0,29.0859,29.0931,29.0641,29.0714,9700.0
2012-10-26 15:25:00,40.12,40.16,40.11,40.15,20300.0,29.0786,29.1076,29.0714,29.1004,20300.0
2012-10-26 15:30:00,40.15,40.2,40.13,40.14,35400.0,29.1004,29.1366,29.0859,29.0931,35400.0
2012-10-26 15:35:00,40.14,40.16,40.12,40.12,34400.0,29.0931,29.1076,29.0786,29.0786,34400.0
2012-10-26 15:40:00,40.13,40.17,40.12,40.17,37900.0,29.0859,29.1149,29.0786,29.1149,37900.0
2012-10-26 15:45:00,40.16,40.17,40.11,40.12,44800.0,29.1076,29.1149,29.0714,29.0786,44800.0
2012-10-26 15:50:00,40.11,40.18,40.1,40.17,68300.0,29.0714,29.1221,29.0641,29.1149,68300.0
2012-10-26 15:55:00,40.17,40.26,40.16,40.21,301900.0,29.1149,29.1801,29.1076,29.1439,301900.0
2012-10-31 09:30:00,40.49,40.99,40.3,40.92,67700.0,29.3468,29.7092,29.2091,29.6585,67700.0
2012-10-31 09:35:00,40.94,40.98,40.75,40.76,65800.0,29.673,29.702,29.5353,29.5425,65800.0
2012-10-31 09:40:00,40.73,40.84,40.66,40.73,41400.0,29.5208,29.6005,29.47,29.5208,41400.0
2012-10-31 09:45:00,40.73,40.79,40.68,40.76,39900.0,29.5208,29.5643,29.4845,29.5425,39900.0
2012-10-31 09:50:00,40.76,40.8,40.68,40.68,15600.0,29.5425,29.5715,29.4845,29.4845,15600.0
2012-10-31 09:55:00,40.69,40.78,40.66,40.69,26000.0,29.4918,29.557,29.47,29.4918,26000.0
2012-10-31 10:00:00,40.66,40.83,40.6,40.79,34600.0,29.47,29.5932,29.4265,29.5643,34600.0
2012-10-31 10:05:00,40.79,40.79,40.53,40.59,32700.0,29.5643,29.5643,29.3758,29.4193,32700.0
2012-10-31 10:10:00,40.6,40.62,40.52,40.55,26100.0,29.4265,29.441,29.3686,29.3903,26100.0
2012-10-31 10:15:00,40.56,40.65,40.54,40.62,15700.0,29.3976,29.4628,29.3831,29.441,15700.0
2012-10-31 10:20:00,40.62,40.72,40.62,40.71,9900.0,29.441,29.5135,29.441,29.5063,9900.0
2012-10-31 10:25:00,40.73,40.76,40.66,40.66,20400.0,29.5208,29.5425,29.47,29.47,20400.0
2012-10-31 10:30:00,40.65,40.68,40.55,40.57,18600.0,29.4628,29.4845,29.3903,29.4048,18600.0
2012-10-31 10:35:00,40.59,40.67,40.58,40.62,24000.0,29.4193,29.4773,29.412,29.441,24000.0
2012-10-31 10:40:00,40.61,40.63,40.48,40.49,28000.0,29.4338,29.4483,29.3396,29.3468,28000.0
2012-10-31 10:45:00,40.49,40.57,40.42,40.53,35900.0,29.3468,29.4048,29.2961,29.3758,35900.0
2012-10-31 10:50:00,40.53,40.53,40.32,40.36,21300.0,29.3758,29.3758,29.2236,29.2526,21300.0
2012-10-31 10:55:00,40.34,40.35,40.27,40.28,32500.0,29.2381,29.2453,29.1874,29.1946,32500.0
2012-10-31 11:00:00,40.27,40.28,40.16,40.19,33600.0,29.1874,29.1946,29.1076,29.1294,33600.0
2012-10-31 11:05:00,40.2,40.21,40.1,40.13,34500.0,29.1366,29.1439,29.0641,29.0859,34500.0
2012-10-31 11:10:00,40.13,40.16,40.08,40.08,36900.0,29.0859,29.1076,29.0497,29.0497,36900.0
2012-10-31 11:15:00,40.08,40.15,40.05,40.12,30700.0,29.0497,29.1004,29.0279,29.0786,30700.0
2012-10-31 11:20:00,40.11,40.11,40.06,40.07,21500.0,29.0714,29.0714,29.0352,29.0424,21500.0
2012-10-31 11:25:00,40.08,40.13,40.05,40.13,15300.0,29.0497,29.0859,29.0279,29.0859,15300.0
2012-10-31 11:30:00,40.13,40.2,40.13,40.18,26000.0,29.0859,29.1366,29.0859,29.1221,26000.0
2012-10-31 11:35:00,40.19,40.19,40.16,40.18,9800.0,29.1294,29.1294,29.1076,29.1221,9800.0
2012-10-31 11:40:00,40.17,40.2,40.1,40.14,19900.0,29.1149,29.1366,29.0641,29.0931,19900.0
2012-10-31 11:45:00,40.14,40.16,40.09,40.15,9800.0,29.0931,29.1076,29.0569,29.1004,9800.0
2012-10-31 11:50:00,40.13,40.19,40.11,40.11,17000.0,29.0859,29.1294,29.0714,29.0714,17000.0
2012-10-31 11:55:00,40.13,40.15,40.11,40.14,10100.0,29.0859,29.1004,29.0714,29.0931,10100.0
2012-10-31 12:00:00,40.14,40.21,40.1,40.2,11900.0,29.0931,29.1439,29.0641,29.1366,11900.0
2012-10-31 12:05:00,40.2,40.2,40.06,40.1,15100.0,29.1366,29.1366,29.0352,29.0641,15100.0
2012-10-31 12:10:00,40.09,40.13,40.08,40.12,11000.0,29.0569,29.0859,29.0497,29.0786,11000.0
2012-10-31 12:15:00,40.12,40.13,40.08,40.1,11600.0,29.0786,29.0859,29.0497,29.0641,11600.0
2012-10-31 12:20:00,40.1,40.12,40.08,40.11,6400.0,29.0641,29.0786,29.0497,29.0714,6400.0
2012-10-31 12:25:00,40.1,40.1,40.03,40.04,14700.0,29.0641,29.0641,29.0134,29.0207,14700.0
2012-10-31 12:30:00,40.04,40.09,40.01,40.08,15500.0,29.0207,29.0569,28.9989,29.0497,15500.0
2012-10-31 12:35:00,40.08,40.11,40.05,40.08,23000.0,29.0497,29.0714,29.0279,29.0497,23000.0
2012-10-31 12:40:00,40.07,40.09,40.05,40.07,8400.0,29.0424,29.0569,29.0279,29.0424,8400.0
2012-10-31 12:45:00,40.08,40.08,40.06,40.07,4600.0,29.0497,29.0497,29.0352,29.0424,4600.0
2012-10-31 12:50:00,40.07,40.11,40.06,40.07,16900.0,29.0424,29.0714,29.0352,29.0424,16900.0
2012-10-31 12:55:00,40.06,40.1,40.04,40.08,9300.0,29.0352,29.0641,29.0207,29.0497,9300.0
2012-10-31 13:00:00,40.08,40.08,40.02,40.04,8000.0,29.0497,29.0497,29.0062,29.0207,8000.0
2012-10-31 13:05:00,40.05,40.05,39.99,40.01,6300.0,29.0279,29.0279,28.9844,28.9989,6300.0
2012-10-31 13:10:00,40.01,40.01,39.98,40.0,6500.0,28.9989,28.9989,28.9772,28.9917,6500.0
2012-10-31 13:15:00,39.99,40.08,39.99,40.08,23300.0,28.9844,29.0497,28.9844,29.0497,23300.0
2012-10-31 13:20:00,40.07,40.07,40.04,40.05,9000.0,29.0424,29.0424,29.0207,29.0279,9000.0
2012-10-31 13:25:00,40.05,40.1,40.05,40.09,9600.0,29.0279,29.0641,29.0279,29.0569,9600.0
2012-10-31 13:30:00,40.1,40.14,40.1,40.12,8000.0,29.0641,29.0931,29.0641,29.0786,8000.0
2012-10-31 13:35:00,40.13,40.17,40.13,40.16,12700.0,29.0859,29.1149,29.0859,29.1076,12700.0
2012-10-31 13:40:00,40.16,40.17,40.12,40.14,9800.0,29.1076,29.1149,29.0786,29.0931,9800.0
2012-10-31 13:45:00,40.14,40.14,40.09,40.09,19500.0,29.0931,29.0931,29.0569,29.0569,19500.0
2012-10-31 13:50:00,40.09,40.16,40.09,40.16,16900.0,29.0569,29.1076,29.0569,29.1076,16900.0
2012-10-31 13:55:00,40.16,40.19,40.14,40.18,17100.0,29.1076,29.1294,29.0931,29.1221,17100.0
2012-10-31 14:00:00,40.17,40.18,40.11,40.12,24000.0,29.1149,29.1221,29.0714,29.0786,24000.0
2012-10-31 14:05:00,40.12,40.14,40.11,40.12,9400.0,29.0786,29.0931,29.0714,29.0786,9400.0
2012-10-31 14:10:00,40.12,40.13,40.07,40.11,17200.0,29.0786,29.0859,29.0424,29.0714,17200.0
2012-10-31 14:15:00,40.12,40.18,40.12,40.18,10400.0,29.0786,29.1221,29.0786,29.1221,10400.0
2012-10-31 14:20:00,40.17,40.21,40.14,40.2,16600.0,29.1149,29.1439,29.0931,29.1366,16600.0
2012-10-31 14:25:00,40.19,40.21,40.18,40.19,32100.0,29.1294,29.1439,29.1221,29.1294,32100.0
2012-10-31 14:30:00,40.2,40.24,40.19,40.23,23600.0,29.1366,29.1656,29.1294,29.1584,23600.0
2012-10-31 14:35:00,40.23,40.23,40.2,40.23,15500.0,29.1584,29.1584,29.1366,29.1584,15500.0
2012-10-31 14:40:00,40.23,40.23,40.19,40.22,13100.0,29.1584,29.1584,29.1294,29.1511,13100.0
2012-10-31 14:45:00,40.22,40.23,40.2,40.2,18200.0,29.1511,29.1584,29.1366,29.1366,18200.0
2012-10-31 14:50:00,40.19,40.22,40.15,40.15,34600.0,29.1294,29.1511,29.1004,29.1004,34600.0
2012-10-31 14:55:00,40.15,40.16,40.1,40.12,24500.0,29.1004,29.1076,29.0641,29.0786,24500.0
2012-10-31 15:00:00,40.12,40.15,40.08,40.15,23400.0,29.0786,29.1004,29.0497,29.1004,23400.0
2012-10-31 15:05:00,40.15,40.19,40.13,40.19,22400.0,29.1004,29.1294,29.0859,29.1294,22400.0
2012-10-31 15:10:00,40.19,40.23,40.16,40.21,25600.0,29.1294,29.1584,29.1076,29.1439,25600.0
2012-10-31 15:15:00,40.21,40.24,40.17,40.18,26300.0,29.1439,29.1656,29.1149,29.1221,26300.0
2012-10-31 15:20:00,40.18,40.22,40.16,40.19,23800.0,29.1221,29.1511,29.1076,29.1294,23800.0
2012-10-31 15:25:00,40.19,40.25,40.19,40.21,23500.0,29.1294,29.1729,29.1294,29.1439,23500.0
2012-10-31 15:30:00,40.21,40.24,40.18,40.24,35200.0,29.1439,29.1656,29.1221,29.1656,35200.0
2012-10-31 15:35:00,40.23,40.23,40.18,40.18,26600.0,29.1584,29.1584,29.1221,29.1221,26600.0
2012-10-31 15:40:00,40.18,40.18,40.12,40.14,33600.0,29.1221,29.1221,29.0786,29.0931,33600.0
2012-10-31 15:45:00,40.14,40.19,40.1,40.18,47300.0,29.0931,29.1294,29.0641,29.1221,47300.0
2012-10-31 15:50:00,40.17,40.19,40.13,40.14,62000.0,29.1149,29.1294,29.0859,29.0931,62000.0
2012-10-31 15:55:00,40.16,40.19,40.12,40.13,150200.0,29.1076,29.1294,29.0786,29.0859,150200.0
2012-11-01 09:30:00,40.32,40.56,40.29,40.55,44700.0,29.2236,29.3976,29.2019,29.3903,44700.0
2012-11-01 09:35:00,40.54,40.75,40.54,40.74,26700.0,29.3831,29.5353,29.3831,29.528,26700.0
2012-11-01 09:40:00,40.75,40.82,40.66,40.76,47700.0,29.5353,29.586,29.47,29.5425,47700.0
2012-11-01 09:45:00,40.76,40.81,40.72,40.79,19700.0,29.5425,29.5788,29.5135,29.5643,19700.0
2012-11-01 09:50:00,40.79,40.88,40.79,40.84,20100.0,29.5643,29.6295,29.5643,29.6005,20100.0
2012-11-01 09:55:00,40.82,40.87,40.79,40.86,35100.0,29.586,29.6222,29.5643,29.615,35100.0
2012-11-01 10:00:00,40.86,40.92,40.85,40.87,46200.0,29.615,29.6585,29.6077,29.6222,46200.0
2012-11-01 10:05:00,40.87,40.98,40.86,40.97,38400.0,29.6222,29.702,29.615,29.6947,38400.0
2012-11-01 10:10:00,40.96,41.07,40.94,41.05,59600.0,29.6875,29.7672,29.673,29.7527,59600.0
2012-11-01 10:15:00,41.06,41.23,41.05,41.17,45700.0,29.7599,29.8832,29.7527,29.8397,45700.0
2012-11-01 10:20:00,41.17,41.29,41.16,41.28,51100.0,29.8397,29.9267,29.8324,29.9194,51100.0
2012-11-01 10:25:00,41.27,41.33,41.26,41.3,39300.0,29.9122,29.9556,29.9049,29.9339,39300.0
2012-11-01 10:30:00,41.29,41.31,41.25,41.28,27100.0,29.9267,29.9411,29.8977,29.9194,27100.0
2012-11-01 10:35:00,41.29,41.35,41.27,41.35,23600.0,29.9267,29.9701,29.9122,29.9701,23600.0
2012-11-01 10:40:00,41.35,41.44,41.35,41.43,25000.0,29.9701,30.0354,29.9701,30.0281,25000.0
2012-11-01 10:45:00,41.44,41.61,41.43,41.52,41500.0,30.0354,30.1586,30.0281,30.0934,41500.0
2012-11-01 10:50:00,41.51,41.54,41.44,41.53,47900.0,30.0861,30.1078,30.0354,30.1006,47900.0
2012-11-01 10:55:00,41.52,41.54,41.49,41.51,44700.0,30.0934,30.1078,30.0716,30.0861,44700.0
2012-11-01 11:00:00,41.52,41.54,41.41,41.42,59000.0,30.0934,30.1078,30.0136,30.0209,59000.0
2012-11-01 11:05:00,41.42,41.46,41.35,41.36,88800.0,30.0209,30.0499,29.9701,29.9774,88800.0
2012-11-01 11:10:00,41.36,41.4,41.29,41.32,39900.0,29.9774,30.0064,29.9267,29.9484,39900.0
2012-11-01 11:15:00,41.32,41.37,41.26,41.29,23900.0,29.9484,29.9846,29.9049,29.9267,23900.0
2012-11-01 11:20:00,41.28,41.38,41.28,41.36,20300.0,29.9194,29.9919,29.9194,29.9774,20300.0
2012-11-01 11:25:00,41.37,41.39,41.3,41.34,20400.0,29.9846,29.9991,29.9339,29.9629,20400.0
2012-11-01 11:30:00,41.34,41.38,41.33,41.37,17300.0,29.9629,29.9919,29.9556,29.9846,17300.0
2012-11-01 11:35:00,41.38,41.44,41.38,41.44,22900.0,29.9919,30.0354,29.9919,30.0354,22900.0
2012-11-01 11:40:00,41.42,41.45,41.4,41.45,32600.0,30.0209,30.0426,30.0064,30.0426,32600.0
2012-11-01 11:45:00,41.45,41.45,41.39,41.44,31000.0,30.0426,30.0426,29.9991,30.0354,31000.0
2012-11-01 11:50:00,41.44,41.44,41.37,41.37,17400.0,30.0354,30.0354,29.9846,29.9846,17400.0
2012-11-01 11:55:00,41.38,41.48,41.38,41.47,24100.0,29.9919,30.0644,29.9919,30.0571,24100.0
2012-11-01 12:00:00,41.46,41.53,41.46,41.53,23700.0,30.0499,30.1006,30.0499,30.1006,23700.0
2012-11-01 12:05:00,41.53,41.55,41.45,41.47,23400.0,30.1006,30.1151,30.0426,30.0571,23400.0
2012-11-01 12:10:00,41.47,41.53,41.47,41.5,19000.0,30.0571,30.1006,30.0571,30.0789,19000.0
2012-11-01 12:15:00,41.51,41.53,41.37,41.38,44400.0,30.0861,30.1006,29.9846,29.9919,44400.0
2012-11-01 12:20:00,41.39,41.42,41.34,41.41,24800.0,29.9991,30.0209,29.9629,30.0136,24800.0
2012-11-01 12:25:00,41.43,41.43,41.39,41.41,10600.0,30.0281,30.0281,29.9991,30.0136,10600.0
2012-11-01 12:30:00,41.42,41.44,41.4,41.41,12200.0,30.0209,30.0354,30.0064,30.0136,12200.0
2012-11-01 12:35:00,41.42,41.48,41.4,41.42,48700.0,30.0209,30.0644,30.0064,30.0209,48700.0
2012-11-01 12:40:00,41.43,41.43,41.34,41.34,11100.0,30.0281,30.0281,29.9629,29.9629,11100.0
2012-11-01 12:45:00,41.36,41.39,41.34,41.35,10100.0,29.9774,29.9991,29.9629,29.9701,10100.0
2012-11-01 12:50:00,41.35,41.37,41.32,41.32,7700.0,29.9701,29.9846,29.9484,29.9484,7700.0
2012-11-01 12:55:00,41.33,41.4,41.32,41.37,14100.0,29.9556,30.0064,29.9484,29.9846,14100.0
2012-11-01 13:00:00,41.38,41.38,41.34,41.35,9600.0,29.9919,29.9919,29.9629,29.9701,9600.0
2012-11-01 13:05:00,41.35,41.39,41.34,41.35,13700.0,29.9701,29.9991,29.9629,29.9701,13700.0
2012-11-01 13:10:00,41.35,41.36,41.34,41.35,6500.0,29.9701,29.9774,29.9629,29.9701,6500.0
2012-11-01 13:15:00,41.36,41.38,41.34,41.36,10300.0,29.9774,29.9919,29.9629,29.9774,10300.0
2012-11-01 13:20:00,41.37,41.38,41.3,41.34,14600.0,29.9846,29.9919,29.9339,29.9629,14600.0
2012-11-01 13:25:00,41.34,41.38,41.34,41.37,10600.0,29.9629,29.9919,29.9629,29.9846,10600.0
2012-11-01 13:30:00,41.36,41.38,41.33,41.37,10800.0,29.9774,29.9919,29.9556,29.9846,10800.0
2012-11-01 13:35:00,41.37,41.42,41.35,41.38,18200.0,29.9846,30.0209,29.9701,29.9919,18200.0
2012-11-01 13:40:00,41.36,41.39,41.36,41.37,5000.0,29.9774,29.9991,29.9774,29.9846,5000.0
2012-11-01 13:45:00,41.37,41.38,41.34,41.36,13400.0,29.9846,29.9919,29.9629,29.9774,13400.0
2012-11-01 13:50:00,41.37,41.39,41.36,41.38,7800.0,29.9846,29.9991,29.9774,29.9919,7800.0
2012-11-01 13:55:00,41.39,41.4,41.38,41.39,2900.0,29.9991,30.0064,29.9919,29.9991,2900.0
2012-11-01 14:00:00,41.39,41.42,41.36,41.38,16300.0,29.9991,30.0209,29.9774,29.9919,16300.0
2012-11-01 14:05:00,41.38,41.41,41.37,41.4,9000.0,29.9919,30.0136,29.9846,30.0064,9000.0
2012-11-01 14:10:00,41.39,41.42,41.37,41.41,13400.0,29.9991,30.0209,29.9846,30.0136,13400.0
2012-11-01 14:15:00,41.41,41.42,41.38,41.39,10700.0,30.0136,30.0209,29.9919,29.9991,10700.0
2012-11-01 14:20:00,41.39,41.52,41.39,41.51,35200.0,29.9991,30.0934,29.9991,30.0861,35200.0
2012-11-01 14:25:00,41.51,41.55,41.5,41.54,34800.0,30.0861,30.1151,30.0789,30.1078,34800.0
2012-11-01 14:30:00,41.53,41.58,41.52,41.58,18800.0,30.1006,30.1368,30.0934,30.1368,18800.0
2012-11-01 14:35:00,41.58,41.6,41.55,41.59,38100.0,30.1368,30.1513,30.1151,30.1441,38100.0
2012-11-01 14:40:00,41.6,41.6,41.57,41.58,10500.0,30.1513,30.1513,30.1296,30.1368,10500.0
2012-11-01 14:45:00,41.58,41.68,41.57,41.68,36800.0,30.1368,30.2093,30.1296,30.2093,36800.0
2012-11-01 14:50:00,41.68,41.74,41.67,41.74,72300.0,30.2093,30.2528,30.2021,30.2528,72300.0
2012-11-01 14:55:00,41.73,41.8,41.73,41.8,46600.0,30.2456,30.2963,30.2456,30.2963,46600.0
2012-11-01 15:00:00,41.8,41.86,41.79,41.84,89200.0,30.2963,30.3398,30.289,30.3253,89200.0
2012-11-01 15:05:00,41.84,41.84,41.75,41.76,21300.0,30.3253,30.3253,30.2601,30.2673,21300.0
2012-11-01 15:10:00,41.76,41.76,41.71,41.71,9200.0,30.2673,30.2673,30.2311,30.2311,9200.0
2012-11-01 15:15:00,41.71,41.72,41.7,41.71,14700.0,30.2311,30.2383,30.2238,30.2311,14700.0
2012-11-01 15:20:00,41.71,41.72,41.68,41.68,30900.0,30.2311,30.2383,30.2093,30.2093,30900.0
2012-11-01 15:25:00,41.68,41.69,41.63,41.63,49300.0,30.2093,30.2166,30.1731,30.1731,49300.0
2012-11-01 15:30:00,41.63,41.68,41.62,41.66,45400.0,30.1731,30.2093,30.1658,30.1948,45400.0
2012-11-01 15:35:00,41.66,41.66,41.54,41.55,64200.0,30.1948,30.1948,30.1078,30.1151,64200.0
2012-11-01 15:40:00,41.55,41.58,41.54,41.57,56900.0,30.1151,30.1368,30.1078,30.1296,56900.0
2012-11-01 15:45:00,41.57,41.63,41.56,41.63,97000.0,30.1296,30.1731,30.1223,30.1731,97000.0
2012-11-01 15:50:00,41.63,41.65,41.59,41.6,93900.0,30.1731,30.1876,30.1441,30.1513,93900.0
2012-11-01 15:55:00,41.59,41.62,41.51,41.54,225500.0,30.1441,30.1658,30.0861,30.1078,225500.0
2012-11-02 09:30:00,41.69,42.0,41.69,41.72,55700.0,30.2166,30.4413,30.2166,30.2383,55700.0
2012-11-02 09:35:00,41.75,41.78,41.57,41.57,43800.0,30.2601,30.2818,30.1296,30.1296,43800.0
2012-11-02 09:40:00,41.58,41.63,41.5,41.52,12800.0,30.1368,30.1731,30.0789,30.0934,12800.0
2012-11-02 09:45:00,41.52,41.54,41.43,41.43,29100.0,30.0934,30.1078,30.0281,30.0281,29100.0
2012-11-02 09:50:00,41.45,41.46,41.3,41.35,31900.0,30.0426,30.0499,29.9339,29.9701,31900.0
2012-11-02 09:55:00,41.35,41.45,41.33,41.44,17500.0,29.9701,30.0426,29.9556,30.0354,17500.0
2012-11-02 10:00:00,41.44,41.44,41.36,41.4,17600.0,30.0354,30.0354,29.9774,30.0064,17600.0
2012-11-02 10:05:00,41.39,41.4,41.28,41.32,25200.0,29.9991,30.0064,29.9194,29.9484,25200.0
2012-11-02 10:10:00,41.32,41.33,41.24,41.26,25300.0,29.9484,29.9556,29.8904,29.9049,25300.0
2012-11-02 10:15:00,41.27,41.28,41.17,41.21,56600.0,29.9122,29.9194,29.8397,29.8687,56600.0
2012-11-02 10:20:00,41.21,41.22,41.08,41.15,24900.0,29.8687,29.8759,29.7744,29.8252,24900.0
2012-11-02 10:25:00,41.15,41.15,41.11,41.12,11500.0,29.8252,29.8252,29.7962,29.8034,11500.0
2012-11-02 10:30:00,41.1,41.21,41.09,41.18,19100.0,29.7889,29.8687,29.7817,29.8469,19100.0
2012-11-02 10:35:00,41.19,41.2,41.14,41.14,8600.0,29.8542,29.8614,29.8179,29.8179,8600.0
2012-11-02 10:40:00,41.14,41.15,41.02,41.08,22400.0,29.8179,29.8252,29.731,29.7744,22400.0
2012-11-02 10:45:00,41.07,41.09,41.03,41.08,15200.0,29.7672,29.7817,29.7382,29.7744,15200.0
2012-11-02 10:50:00,41.09,41.11,41.05,41.11,15300.0,29.7817,29.7962,29.7527,29.7962,15300.0
2012-11-02 10:55:00,41.1,41.19,41.08,41.11,19600.0,29.7889,29.8542,29.7744,29.7962,19600.0
2012-11-02 11:00:00,41.1,41.15,40.98,41.0,44100.0,29.7889,29.8252,29.702,29.7165,44100.0
2012-11-02 11:05:00,41.01,41.03,40.95,40.95,20500.0,29.7237,29.7382,29.6802,29.6802,20500.0
2012-11-02 11:10:00,40.96,41.05,40.95,41.03,17900.0,29.6875,29.7527,29.6802,29.7382,17900.0
2012-11-02 11:15:00,41.04,41.05,41.0,41.03,12900.0,29.7455,29.7527,29.7165,29.7382,12900.0
2012-11-02 11:20:00,41.03,41.05,41.02,41.04,8100.0,29.7382,29.7527,29.731,29.7455,8100.0
2012-11-02 11:25:00,41.04,41.09,41.01,41.06,14500.0,29.7455,29.7817,29.7237,29.7599,14500.0
2012-11-02 11:30:00,41.06,41.06,41.0,41.03,14300.0,29.7599,29.7599,29.7165,29.7382,14300.0
2012-11-02 11:35:00,41.03,41.05,40.97,40.98,15400.0,29.7382,29.7527,29.6947,29.702,15400.0
2012-11-02 11:40:00,40.99,40.99,40.87,40.87,13500.0,29.7092,29.7092,29.6222,29.6222,13500.0
2012-11-02 11:45:00,40.86,40.89,40.82,40.85,21400.0,29.615,29.6367,29.586,29.6077,21400.0
2012-11-02 11:50:00,40.87,40.91,40.86,40.87,10100.0,29.6222,29.6512,29.615,29.6222,10100.0
2012-11-02 11:55:00,40.88,40.88,40.78,40.84,17700.0,29.6295,29.6295,29.557,29.6005,17700.0
2012-11-02 12:00:00,40.85,40.88,40.83,40.85,17700.0,29.6077,29.6295,29.5932,29.6077,17700.0
2012-11-02 12:05:00,40.87,40.91,40.87,40.91,10800.0,29.6222,29.6512,29.6222,29.6512,10800.0
2012-11-02 12:10:00,40.91,40.92,40.83,40.86,18300.0,29.6512,29.6585,29.5932,29.615,18300.0
2012-11-02 12:15:00,40.87,40.87,40.8,40.86,20200.0,29.6222,29.6222,29.5715,29.615,20200.0
2012-11-02 12:20:00,40.87,40.9,40.87,40.89,14600.0,29.6222,29.644,29.6222,29.6367,14600.0
2012-11-02 12:25:00,40.89,40.94,40.89,40.91,11400.0,29.6367,29.673,29.6367,29.6512,11400.0
2012-11-02 12:30:00,40.92,40.94,40.92,40.93,6000.0,29.6585,29.673,29.6585,29.6657,6000.0
2012-11-02 12:35:00,40.93,41.0,40.93,40.97,16300.0,29.6657,29.7165,29.6657,29.6947,16300.0
2012-11-02 12:40:00,40.98,41.01,40.94,40.98,11500.0,29.702,29.7237,29.673,29.702,11500.0
2012-11-02 12:45:00,40.99,41.0,40.94,40.94,15800.0,29.7092,29.7165,29.673,29.673,15800.0
2012-11-02 12:50:00,40.93,40.96,40.93,40.94,8000.0,29.6657,29.6875,29.6657,29.673,8000.0
2012-11-02 12:55:00,40.94,40.94,40.9,40.93,10900.0,29.673,29.673,29.644,29.6657,10900.0
2012-11-02 13:00:00,40.93,40.95,40.92,40.93,14500.0,29.6657,29.6802,29.6585,29.6657,14500.0
2012-11-02 13:05:00,40.94,40.94,40.88,40.88,7900.0,29.673,29.673,29.6295,29.6295,7900.0
2012-11-02 13:10:00,40.88,40.89,40.87,40.87,12400.0,29.6295,29.6367,29.6222,29.6222,12400.0
2012-11-02 13:15:00,40.86,40.88,40.83,40.85,14600.0,29.615,29.6295,29.5932,29.6077,14600.0
2012-11-02 13:20:00,40.85,40.87,40.82,40.86,16800.0,29.6077,29.6222,29.586,29.615,16800.0
2012-11-02 13:25:00,40.87,40.94,40.87,40.9,20200.0,29.6222,29.673,29.6222,29.644,20200.0
2012-11-02 13:30:00,40.9,40.98,40.9,40.97,12700.0,29.644,29.702,29.644,29.6947,12700.0
2012-11-02 13:35:00,40.96,40.96,40.89,40.9,13100.0,29.6875,29.6875,29.6367,29.644,13100.0
2012-11-02 13:40:00,40.9,40.92,40.86,40.88,15400.0,29.644,29.6585,29.615,29.6295,15400.0
2012-11-02 13:45:00,40.88,40.88,40.82,40.84,13100.0,29.6295,29.6295,29.586,29.6005,13100.0
2012-11-02 13:50:00,40.83,40.83,40.71,40.73,24700.0,29.5932,29.5932,29.5063,29.5208,24700.0
2012-11-02 13:55:00,40.74,40.75,40.66,40.68,17500.0,29.528,29.5353,29.47,29.4845,17500.0
2012-11-02 14:00:00,40.68,40.68,40.58,40.63,30300.0,29.4845,29.4845,29.412,29.4483,30300.0
2012-11-02 14:05:00,40.63,40.69,40.59,40.69,17500.0,29.4483,29.4918,29.4193,29.4918,17500.0
2012-11-02 14:10:00,40.7,40.7,40.67,40.69,13000.0,29.499,29.499,29.4773,29.4918,13000.0
2012-11-02 14:15:00,40.69,40.69,40.66,40.67,8200.0,29.4918,29.4918,29.47,29.4773,8200.0
2012-11-02 14:20:00,40.68,40.72,40.66,40.71,13700.0,29.4845,29.5135,29.47,29.5063,13700.0
2012-11-02 14:25:00,40.72,40.75,40.67,40.75,17500.0,29.5135,29.5353,29.4773,29.5353,17500.0
2012-11-02 14:30:00,40.74,40.74,40.69,40.72,14700.0,29.528,29.528,29.4918,29.5135,14700.0
2012-11-02 14:35:00,40.72,40.72,40.58,40.59,23600.0,29.5135,29.5135,29.412,29.4193,23600.0
2012-11-02 14:40:00,40.59,40.6,40.55,40.58,25600.0,29.4193,29.4265,29.3903,29.412,25600.0
2012-11-02 14:45:00,40.58,40.6,40.55,40.59,34900.0,29.412,29.4265,29.3903,29.4193,34900.0
2012-11-02 14:50:00,40.6,40.67,40.55,40.63,31400.0,29.4265,29.4773,29.3903,29.4483,31400.0
2012-11-02 14:55:00,40.64,40.64,40.61,40.63,11300.0,29.4555,29.4555,29.4338,29.4483,11300.0
2012-11-02 15:00:00,40.63,40.67,40.63,40.66,21100.0,29.4483,29.4773,29.4483,29.47,21100.0
2012-11-02 15:05:00,40.67,40.69,40.65,40.67,20500.0,29.4773,29.4918,29.4628,29.4773,20500.0
2012-11-02 15:10:00,40.67,40.68,40.64,40.68,18800.0,29.4773,29.4845,29.4555,29.4845,18800.0
2012-11-02 15:15:00,40.68,40.74,40.66,40.72,22400.0,29.4845,29.528,29.47,29.5135,22400.0
2012-11-02 15:20:00,40.73,40.77,40.68,40.69,31100.0,29.5208,29.5498,29.4845,29.4918,31100.0
2012-11-02 15:25:00,40.7,40.76,40.67,40.76,44100.0,29.499,29.5425,29.4773,29.5425,44100.0
2012-11-02 15:30:00,40.75,40.76,40.64,40.67,43900.0,29.5353,29.5425,29.4555,29.4773,43900.0
2012-11-02 15:35:00,40.67,40.7,40.63,40.68,54300.0,29.4773,29.499,29.4483,29.4845,54300.0
2012-11-02 15:40:00,40.68,40.78,40.68,40.78,58400.0,29.4845,29.557,29.4845,29.557,58400.0
2012-11-02 15:45:00,40.78,40.82,40.66,40.7,128000.0,29.557,29.586,29.47,29.499,128000.0
2012-11-02 15:50:00,40.7,40.8,40.69,40.77,152700.0,29.499,29.5715,29.4918,29.5498,152700.0
2012-11-02 15:55:00,40.78,40.78,40.64,40.65,315000.0,29.557,29.557,29.4555,29.4628,315000.0
2012-11-05 09:30:00,40.47,40.73,40.41,40.66,29300.0,29.3323,29.5208,29.2888,29.47,29300.0
2012-11-05 09:35:00,40.72,40.87,40.67,40.8,22500.0,29.5135,29.6222,29.4773,29.5715,22500.0
2012-11-05 09:40:00,40.79,40.85,40.67,40.74,20400.0,29.5643,29.6077,29.4773,29.528,20400.0
2012-11-05 09:45:00,40.74,40.84,40.71,40.81,28100.0,29.528,29.6005,29.5063,29.5788,28100.0
2012-11-05 09:50:00,40.8,40.91,40.75,40.82,16300.0,29.5715,29.6512,29.5353,29.586,16300.0
2012-11-05 09:55:00,40.84,40.94,40.8,40.93,13300.0,29.6005,29.673,29.5715,29.6657,13300.0
2012-11-05 10:00:00,40.91,40.93,40.86,40.89,14500.0,29.6512,29.6657,29.615,29.6367,14500.0
2012-11-05 10:05:00,40.87,40.93,40.84,40.88,12900.0,29.6222,29.6657,29.6005,29.6295,12900.0
2012-11-05 10:10:00,40.88,40.98,40.87,40.96,18700.0,29.6295,29.702,29.6222,29.6875,18700.0
2012-11-05 10:15:00,40.96,40.96,40.86,40.92,11400.0,29.6875,29.6875,29.615,29.6585,11400.0
2012-11-05 10:20:00,40.93,41.02,40.93,41.01,28000.0,29.6657,29.731,29.6657,29.7237,28000.0
2012-11-05 10:25:00,41.02,41.02,40.91,40.95,16900.0,29.731,29.731,29.6512,29.6802,16900.0
2012-11-05 10:30:00,40.95,41.05,40.92,41.03,22900.0,29.6802,29.7527,29.6585,29.7382,22900.0
2012-11-05 10:35:00,41.03,41.11,41.03,41.1,16200.0,29.7382,29.7962,29.7382,29.7889,16200.0
2012-11-05 10:40:00,41.11,41.13,41.06,41.1,15600.0,29.7962,29.8107,29.7599,29.7889,15600.0
2012-11-05 10:45:00,41.1,41.1,40.99,41.01,17300.0,29.7889,29.7889,29.7092,29.7237,17300.0
2012-11-05 10:50:00,41.0,41.03,40.95,41.0,19100.0,29.7165,29.7382,29.6802,29.7165,19100.0
2012-11-05 10:55:00,41.01,41.02,40.96,41.0,7900.0,29.7237,29.731,29.6875,29.7165,7900.0
2012-11-05 11:00:00,41.0,41.06,40.98,41.06,18100.0,29.7165,29.7599,29.702,29.7599,18100.0
2012-11-05 11:05:00,41.07,41.12,41.06,41.09,25700.0,29.7672,29.8034,29.7599,29.7817,25700.0
2012-11-05 11:10:00,41.08,41.1,41.07,41.1,25100.0,29.7744,29.7889,29.7672,29.7889,25100.0
2012-11-05 11:15:00,41.09,41.13,41.07,41.12,22300.0,29.7817,29.8107,29.7672,29.8034,22300.0
2012-11-05 11:20:00,41.12,41.14,41.1,41.1,23900.0,29.8034,29.8179,29.7889,29.7889,23900.0
2012-11-05 11:25:00,41.09,41.11,41.07,41.08,16000.0,29.7817,29.7962,29.7672,29.7744,16000.0
2012-11-05 11:30:00,41.09,41.1,41.03,41.04,13800.0,29.7817,29.7889,29.7382,29.7455,13800.0
2012-11-05 11:35:00,41.03,41.05,41.0,41.04,8500.0,29.7382,29.7527,29.7165,29.7455,8500.0
2012-11-05 11:40:00,41.06,41.07,41.04,41.06,6500.0,29.7599,29.7672,29.7455,29.7599,6500.0
2012-11-05 11:45:00,41.06,41.06,40.97,40.97,6300.0,29.7599,29.7599,29.6947,29.6947,6300.0
2012-11-05 11:50:00,40.96,40.99,40.96,40.99,6500.0,29.6875,29.7092,29.6875,29.7092,6500.0
2012-11-05 11:55:00,40.99,40.99,40.93,40.95,11100.0,29.7092,29.7092,29.6657,29.6802,11100.0
2012-11-05 12:00:00,40.95,40.96,40.9,40.91,7600.0,29.6802,29.6875,29.644,29.6512,7600.0
2012-11-05 12:05:00,40.92,40.95,40.92,40.93,6000.0,29.6585,29.6802,29.6585,29.6657,6000.0
2012-11-05 12:10:00,40.93,40.94,40.9,40.92,8800.0,29.6657,29.673,29.644,29.6585,8800.0
2012-11-05 12:15:00,40.91,40.94,40.91,40.92,7200.0,29.6512,29.673,29.6512,29.6585,7200.0
2012-11-05 12:20:00,40.92,40.94,40.91,40.91,9400.0,29.6585,29.673,29.6512,29.6512,9400.0
2012-11-05 12:25:00,40.92,40.93,40.89,40.9,9900.0,29.6585,29.6657,29.6367,29.644,9900.0
2012-11-05 12:30:00,40.89,40.92,40.85,40.88,43700.0,29.6367,29.6585,29.6077,29.6295,43700.0
2012-11-05 12:35:00,40.88,40.95,40.86,40.94,22700.0,29.6295,29.6802,29.615,29.673,22700.0
2012-11-05 12:40:00,40.94,40.94,40.91,40.93,7700.0,29.673,29.673,29.6512,29.6657,7700.0
2012-11-05 12:45:00,40.93,40.93,40.91,40.92,8100.0,29.6657,29.6657,29.6512,29.6585,8100.0
2012-11-05 12:50:00,40.92,40.92,40.89,40.89,5200.0,29.6585,29.6585,29.6367,29.6367,5200.0
2012-11-05 12:55:00,40.9,40.92,40.89,40.91,4900.0,29.644,29.6585,29.6367,29.6512,4900.0
2012-11-05 13:00:00,40.93,40.97,40.92,40.97,10300.0,29.6657,29.6947,29.6585,29.6947,10300.0
2012-11-05 13:05:00,40.96,40.99,40.96,40.98,6500.0,29.6875,29.7092,29.6875,29.702,6500.0
2012-11-05 13:10:00,40.98,41.01,40.94,40.94,13300.0,29.702,29.7237,29.673,29.673,13300.0
2012-11-05 13:15:00,40.94,40.98,40.93,40.97,10200.0,29.673,29.702,29.6657,29.6947,10200.0
2012-11-05 13:20:00,40.98,40.98,40.96,40.98,3700.0,29.702,29.702,29.6875,29.702,3700.0
2012-11-05 13:25:00,40.99,41.04,40.97,40.99,6400.0,29.7092,29.7455,29.6947,29.7092,6400.0
2012-11-05 13:30:00,41.0,41.03,40.98,41.03,6000.0,29.7165,29.7382,29.702,29.7382,6000.0
2012-11-05 13:35:00,41.02,41.04,41.01,41.02,4100.0,29.731,29.7455,29.7237,29.731,4100.0
2012-11-05 13:40:00,41.03,41.04,41.01,41.01,7100.0,29.7382,29.7455,29.7237,29.7237,7100.0
2012-11-05 13:45:00,41.01,41.04,40.97,40.99,6800.0,29.7237,29.7455,29.6947,29.7092,6800.0
2012-11-05 13:50:00,40.99,41.0,40.98,41.0,6100.0,29.7092,29.7165,29.702,29.7165,6100.0
2012-11-05 13:55:00,40.99,41.02,40.97,41.01,7400.0,29.7092,29.731,29.6947,29.7237,7400.0
2012-11-05 14:00:00,41.0,41.06,40.99,41.05,10900.0,29.7165,29.7599,29.7092,29.7527,10900.0
2012-11-05 14:05:00,41.06,41.06,41.03,41.04,6500.0,29.7599,29.7599,29.7382,29.7455,6500.0
2012-11-05 14:10:00,41.05,41.08,41.04,41.08,6300.0,29.7527,29.7744,29.7455,29.7744,6300.0
2012-11-05 14:15:00,41.09,41.11,41.07,41.1,5400.0,29.7817,29.7962,29.7672,29.7889,5400.0
2012-11-05 14:20:00,41.1,41.12,41.08,41.08,9300.0,29.7889,29.8034,29.7744,29.7744,9300.0
2012-11-05 14:25:00,41.08,41.1,41.08,41.08,3400.0,29.7744,29.7889,29.7744,29.7744,3400.0
2012-11-05 14:30:00,41.09,41.14,41.09,41.11,6500.0,29.7817,29.8179,29.7817,29.7962,6500.0
2012-11-05 14:35:00,41.13,41.15,41.02,41.02,37100.0,29.8107,29.8252,29.731,29.731,37100.0
2012-11-05 14:40:00,41.03,41.06,41.02,41.04,26300.0,29.7382,29.7599,29.731,29.7455,26300.0
2012-11-05 14:45:00,41.05,41.05,41.03,41.05,9400.0,29.7527,29.7527,29.7382,29.7527,9400.0
2012-11-05 14:50:00,41.06,41.09,41.03,41.03,9200.0,29.7599,29.7817,29.7382,29.7382,9200.0
2012-11-05 14:55:00,41.03,41.03,40.98,40.98,19800.0,29.7382,29.7382,29.702,29.702,19800.0
2012-11-05 15:00:00,40.99,40.99,40.96,40.99,24600.0,29.7092,29.7092,29.6875,29.7092,24600.0
2012-11-05 15:05:00,41.0,41.0,40.97,40.99,11300.0,29.7165,29.7165,29.6947,29.7092,11300.0
2012-11-05 15:10:00,40.98,40.98,40.89,40.89,33000.0,29.702,29.702,29.6367,29.6367,33000.0
2012-11-05 15:15:00,40.9,40.9,40.87,40.87,25400.0,29.644,29.644,29.6222,29.6222,25400.0
2012-11-05 15:20:00,40.88,40.91,40.88,40.9,27200.0,29.6295,29.6512,29.6295,29.644,27200.0
2012-11-05 15:25:00,40.9,40.93,40.89,40.9,28200.0,29.644,29.6657,29.6367,29.644,28200.0
2012-11-05 15:30:00,40.91,40.97,40.91,40.91,22600.0,29.6512,29.6947,29.6512,29.6512,22600.0
2012-11-05 15:35:00,40.91,40.96,40.91,40.96,42900.0,29.6512,29.6875,29.6512,29.6875,42900.0
2012-11-05 15:40:00,40.96,41.0,40.96,41.0,33700.0,29.6875,29.7165,29.6875,29.7165,33700.0
2012-11-05 15:45:00,41.01,41.05,40.98,40.98,53700.0,29.7237,29.7527,29.702,29.702,53700.0
2012-11-05 15:50:00,40.98,40.99,40.95,40.96,58200.0,29.702,29.7092,29.6802,29.6875,58200.0
2012-11-05 15:55:00,40.96,40.99,40.92,40.95,81200.0,29.6875,29.7092,29.6585,29.6802,81200.0
2012-11-06 09:30:00,41.17,41.42,41.03,41.33,51400.0,29.8397,30.0209,29.7382,29.9556,51400.0
2012-11-06 09:35:00,41.35,41.6,41.33,41.54,37000.0,29.9701,30.1513,29.9556,30.1078,37000.0
2012-11-06 09:40:00,41.56,41.57,41.4,41.42,18800.0,30.1223,30.1296,30.0064,30.0209,18800.0
2012-11-06 09:45:00,41.4,41.48,41.4,41.44,14100.0,30.0064,30.0644,30.0064,30.0354,14100.0
2012-11-06 09:50:00,41.46,41.54,41.45,41.54,29500.0,30.0499,30.1078,30.0426,30.1078,29500.0
2012-11-06 09:55:00,41.54,41.57,41.49,41.53,14700.0,30.1078,30.1296,30.0716,30.1006,14700.0
2012-11-06 10:00:00,41.54,41.55,41.45,41.52,12600.0,30.1078,30.1151,30.0426,30.0934,12600.0
2012-11-06 10:05:00,41.52,41.54,41.48,41.5,8600.0,30.0934,30.1078,30.0644,30.0789,8600.0
2012-11-06 10:10:00,41.5,41.52,41.48,41.48,8100.0,30.0789,30.0934,30.0644,30.0644,8100.0
2012-11-06 10:15:00,41.47,41.53,41.47,41.49,15900.0,30.0571,30.1006,30.0571,30.0716,15900.0
2012-11-06 10:20:00,41.49,41.54,41.48,41.53,7800.0,30.0716,30.1078,30.0644,30.1006,7800.0
2012-11-06 10:25:00,41.53,41.53,41.41,41.45,11800.0,30.1006,30.1006,30.0136,30.0426,11800.0
2012-11-06 10:30:00,41.46,41.48,41.4,41.48,16600.0,30.0499,30.0644,30.0064,30.0644,16600.0
2012-11-06 10:35:00,41.48,41.5,41.46,41.48,9900.0,30.0644,30.0789,30.0499,30.0644,9900.0
2012-11-06 10:40:00,41.49,41.53,41.44,41.51,24600.0,30.0716,30.1006,30.0354,30.0861,24600.0
2012-11-06 10:45:00,41.5,41.57,41.48,41.49,16200.0,30.0789,30.1296,30.0644,30.0716,16200.0
2012-11-06 10:50:00,41.49,41.5,41.45,41.48,14400.0,30.0716,30.0789,30.0426,30.0644,14400.0
2012-11-06 10:55:00,41.49,41.52,41.48,41.49,11900.0,30.0716,30.0934,30.0644,30.0716,11900.0
2012-11-06 11:00:00,41.48,41.49,41.41,41.41,14700.0,30.0644,30.0716,30.0136,30.0136,14700.0
2012-11-06 11:05:00,41.41,41.42,41.4,41.42,11800.0,30.0136,30.0209,30.0064,30.0209,11800.0
2012-11-06 11:10:00,41.42,41.45,41.41,41.43,11100.0,30.0209,30.0426,30.0136,30.0281,11100.0
2012-11-06 11:15:00,41.45,41.46,41.43,41.46,9500.0,30.0426,30.0499,30.0281,30.0499,9500.0
2012-11-06 11:20:00,41.45,41.45,41.41,41.45,12600.0,30.0426,30.0426,30.0136,30.0426,12600.0
2012-11-06 11:25:00,41.46,41.53,41.46,41.5,11600.0,30.0499,30.1006,30.0499,30.0789,11600.0
2012-11-06 11:30:00,41.5,41.54,41.5,41.52,7700.0,30.0789,30.1078,30.0789,30.0934,7700.0
2012-11-06 11:35:00,41.52,41.64,41.52,41.6,20900.0,30.0934,30.1803,30.0934,30.1513,20900.0
2012-11-06 11:40:00,41.6,41.65,41.6,41.65,15000.0,30.1513,30.1876,30.1513,30.1876,15000.0
2012-11-06 11:45:00,41.66,41.66,41.64,41.65,8800.0,30.1948,30.1948,30.1803,30.1876,8800.0
2012-11-06 11:50:00,41.66,41.68,41.62,41.67,19900.0,30.1948,30.2093,30.1658,30.2021,19900.0
2012-11-06 11:55:00,41.67,41.73,41.67,41.69,19500.0,30.2021,30.2456,30.2021,30.2166,19500.0
2012-11-06 12:00:00,41.71,41.86,41.71,41.83,27200.0,30.2311,30.3398,30.2311,30.318,27200.0
2012-11-06 12:05:00,41.82,41.83,41.75,41.77,14900.0,30.3108,30.318,30.2601,30.2746,14900.0
2012-11-06 12:10:00,41.77,41.82,41.76,41.77,8900.0,30.2746,30.3108,30.2673,30.2746,8900.0
2012-11-06 12:15:00,41.78,41.82,41.78,41.8,8200.0,30.2818,30.3108,30.2818,30.2963,8200.0
2012-11-06 12:20:00,41.8,41.86,41.8,41.86,8600.0,30.2963,30.3398,30.2963,30.3398,8600.0
2012-11-06 12:25:00,41.87,41.91,41.86,41.89,11800.0,30.347,30.376,30.3398,30.3615,11800.0
2012-11-06 12:30:00,41.9,41.94,41.9,41.93,15300.0,30.3688,30.3978,30.3688,30.3905,15300.0
2012-11-06 12:35:00,41.93,41.96,41.85,41.86,15200.0,30.3905,30.4123,30.3325,30.3398,15200.0
2012-11-06 12:40:00,41.86,41.89,41.82,41.84,16100.0,30.3398,30.3615,30.3108,30.3253,16100.0
2012-11-06 12:45:00,41.84,41.87,41.81,41.86,14700.0,30.3253,30.347,30.3035,30.3398,14700.0
2012-11-06 12:50:00,41.87,41.93,41.87,41.89,8700.0,30.347,30.3905,30.347,30.3615,8700.0
2012-11-06 12:55:00,41.89,41.89,41.85,41.88,8800.0,30.3615,30.3615,30.3325,30.3543,8800.0
2012-11-06 13:00:00,41.89,41.9,41.85,41.85,14200.0,30.3615,30.3688,30.3325,30.3325,14200.0
2012-11-06 13:05:00,41.85,41.91,41.85,41.89,10900.0,30.3325,30.376,30.3325,30.3615,10900.0
2012-11-06 13:10:00,41.89,41.9,41.81,41.89,23200.0,30.3615,30.3688,30.3035,30.3615,23200.0
2012-11-06 13:15:00,41.88,41.88,41.81,41.82,34200.0,30.3543,30.3543,30.3035,30.3108,34200.0
2012-11-06 13:20:00,41.82,41.82,41.74,41.76,23500.0,30.3108,30.3108,30.2528,30.2673,23500.0
2012-11-06 13:25:00,41.77,41.8,41.76,41.76,14600.0,30.2746,30.2963,30.2673,30.2673,14600.0
2012-11-06 13:30:00,41.76,41.79,41.74,41.75,11900.0,30.2673,30.289,30.2528,30.2601,11900.0
2012-11-06 13:35:00,41.76,41.77,41.72,41.73,8100.0,30.2673,30.2746,30.2383,30.2456,8100.0
2012-11-06 13:40:00,41.73,41.76,41.71,41.75,12200.0,30.2456,30.2673,30.2311,30.2601,12200.0
2012-11-06 13:45:00,41.75,41.79,41.74,41.75,14800.0,30.2601,30.289,30.2528,30.2601,14800.0
2012-11-06 13:50:00,41.76,41.77,41.73,41.74,11000.0,30.2673,30.2746,30.2456,30.2528,11000.0
2012-11-06 13:55:00,41.74,41.75,41.69,41.7,18400.0,30.2528,30.2601,30.2166,30.2238,18400.0
2012-11-06 14:00:00,41.71,41.74,41.68,41.68,12100.0,30.2311,30.2528,30.2093,30.2093,12100.0
2012-11-06 14:05:00,41.69,41.71,41.67,41.7,11000.0,30.2166,30.2311,30.2021,30.2238,11000.0
2012-11-06 14:10:00,41.7,41.7,41.65,41.65,13600.0,30.2238,30.2238,30.1876,30.1876,13600.0
2012-11-06 14:15:00,41.66,41.66,41.63,41.65,8400.0,30.1948,30.1948,30.1731,30.1876,8400.0
2012-11-06 14:20:00,41.65,41.65,41.62,41.63,7700.0,30.1876,30.1876,30.1658,30.1731,7700.0
2012-11-06 14:25:00,41.63,41.66,41.62,41.63,9700.0,30.1731,30.1948,30.1658,30.1731,9700.0
2012-11-06 14:30:00,41.63,41.7,41.62,41.68,13300.0,30.1731,30.2238,30.1658,30.2093,13300.0
2012-11-06 14:35:00,41.68,41.72,41.67,41.7,44100.0,30.2093,30.2383,30.2021,30.2238,44100.0
2012-11-06 14:40:00,41.7,41.71,41.65,41.66,17000.0,30.2238,30.2311,30.1876,30.1948,17000.0
2012-11-06 14:45:00,41.67,41.7,41.64,41.65,9100.0,30.2021,30.2238,30.1803,30.1876,9100.0
2012-11-06 14:50:00,41.66,41.7,41.61,41.62,12100.0,30.1948,30.2238,30.1586,30.1658,12100.0
2012-11-06 14:55:00,41.61,41.64,41.6,41.62,10300.0,30.1586,30.1803,30.1513,30.1658,10300.0
2012-11-06 15:00:00,41.62,41.62,41.57,41.59,15100.0,30.1658,30.1658,30.1296,30.1441,15100.0
2012-11-06 15:05:00,41.6,41.64,41.59,41.61,16400.0,30.1513,30.1803,30.1441,30.1586,16400.0
2012-11-06 15:10:00,41.63,41.63,41.59,41.59,15200.0,30.1731,30.1731,30.1441,30.1441,15200.0
2012-11-06 15:15:00,41.6,41.62,41.6,41.62,14400.0,30.1513,30.1658,30.1513,30.1658,14400.0
2012-11-06 15:20:00,41.62,41.62,41.59,41.59,18500.0,30.1658,30.1658,30.1441,30.1441,18500.0
2012-11-06 15:25:00,41.6,41.61,41.55,41.57,24900.0,30.1513,30.1586,30.1151,30.1296,24900.0
2012-11-06 15:30:00,41.57,41.58,41.53,41.56,32500.0,30.1296,30.1368,30.1006,30.1223,32500.0
2012-11-06 15:35:00,41.55,41.56,41.53,41.53,51700.0,30.1151,30.1223,30.1006,30.1006,51700.0
2012-11-06 15:40:00,41.54,41.55,41.49,41.5,46700.0,30.1078,30.1151,30.0716,30.0789,46700.0
2012-11-06 15:45:00,41.5,41.53,41.47,41.53,86900.0,30.0789,30.1006,30.0571,30.1006,86900.0
2012-11-06 15:50:00,41.53,41.53,41.49,41.5,53000.0,30.1006,30.1006,30.0716,30.0789,53000.0
2012-11-06 15:55:00,41.5,41.52,41.47,41.49,133200.0,30.0789,30.0934,30.0571,30.0716,133200.0
2012-11-07 09:30:00,40.88,40.88,40.41,40.47,57000.0,29.6295,29.6295,29.2888,29.3323,57000.0
2012-11-07 09:35:00,40.45,40.63,40.36,40.47,80100.0,29.3178,29.4483,29.2526,29.3323,80100.0
2012-11-07 09:40:00,40.47,40.49,40.29,40.44,57000.0,29.3323,29.3468,29.2019,29.3106,57000.0
2012-11-07 09:45:00,40.45,40.67,40.41,40.63,43700.0,29.3178,29.4773,29.2888,29.4483,43700.0
2012-11-07 09:50:00,40.6,40.61,40.51,40.57,40800.0,29.4265,29.4338,29.3613,29.4048,40800.0
2012-11-07 09:55:00,40.55,40.58,40.47,40.5,31000.0,29.3903,29.412,29.3323,29.3541,31000.0
2012-11-07 10:00:00,40.51,40.51,40.38,40.43,31300.0,29.3613,29.3613,29.2671,29.3033,31300.0
2012-11-07 10:05:00,40.44,40.5,40.38,40.45,46700.0,29.3106,29.3541,29.2671,29.3178,46700.0
2012-11-07 10:10:00,40.45,40.48,40.39,40.47,36700.0,29.3178,29.3396,29.2743,29.3323,36700.0
2012-11-07 10:15:00,40.45,40.5,40.39,40.39,47000.0,29.3178,29.3541,29.2743,29.2743,47000.0
2012-11-07 10:20:00,40.39,40.45,40.36,40.43,26700.0,29.2743,29.3178,29.2526,29.3033,26700.0
2012-11-07 10:25:00,40.43,40.46,40.37,40.46,27500.0,29.3033,29.3251,29.2598,29.3251,27500.0
2012-11-07 10:30:00,40.45,40.54,40.39,40.54,25200.0,29.3178,29.3831,29.2743,29.3831,25200.0
2012-11-07 10:35:00,40.53,40.59,40.49,40.59,31100.0,29.3758,29.4193,29.3468,29.4193,31100.0
2012-11-07 10:40:00,40.58,40.59,40.53,40.57,22500.0,29.412,29.4193,29.3758,29.4048,22500.0
2012-11-07 10:45:00,40.57,40.58,40.5,40.51,41800.0,29.4048,29.412,29.3541,29.3613,41800.0
2012-11-07 10:50:00,40.51,40.55,40.44,40.47,40500.0,29.3613,29.3903,29.3106,29.3323,40500.0
2012-11-07 10:55:00,40.46,40.47,40.36,40.38,21600.0,29.3251,29.3323,29.2526,29.2671,21600.0
2012-11-07 11:00:00,40.38,40.44,40.37,40.42,15900.0,29.2671,29.3106,29.2598,29.2961,15900.0
2012-11-07 11:05:00,40.42,40.42,40.34,40.39,25200.0,29.2961,29.2961,29.2381,29.2743,25200.0
2012-11-07 11:10:00,40.39,40.41,40.34,40.34,24100.0,29.2743,29.2888,29.2381,29.2381,24100.0
2012-11-07 11:15:00,40.35,40.36,40.28,40.32,18900.0,29.2453,29.2526,29.1946,29.2236,18900.0
2012-11-07 11:20:00,40.31,40.34,40.23,40.27,27900.0,29.2164,29.2381,29.1584,29.1874,27900.0
2012-11-07 11:25:00,40.27,40.27,40.18,40.23,39000.0,29.1874,29.1874,29.1221,29.1584,39000.0
2012-11-07 11:30:00,40.24,40.24,40.14,40.15,34500.0,29.1656,29.1656,29.0931,29.1004,34500.0
2012-11-07 11:35:00,40.16,40.22,40.16,40.22,20500.0,29.1076,29.1511,29.1076,29.1511,20500.0
2012-11-07 11:40:00,40.22,40.34,40.2,40.3,20500.0,29.1511,29.2381,29.1366,29.2091,20500.0
2012-11-07 11:45:00,40.3,40.38,40.24,40.37,18000.0,29.2091,29.2671,29.1656,29.2598,18000.0
2012-11-07 11:50:00,40.37,40.37,40.29,40.31,28900.0,29.2598,29.2598,29.2019,29.2164,28900.0
2012-11-07 11:55:00,40.31,40.38,40.3,40.35,9700.0,29.2164,29.2671,29.2091,29.2453,9700.0
2012-11-07 12:00:00,40.37,40.45,40.37,40.43,10900.0,29.2598,29.3178,29.2598,29.3033,10900.0
2012-11-07 12:05:00,40.45,40.48,40.45,40.46,8400.0,29.3178,29.3396,29.3178,29.3251,8400.0
2012-11-07 12:10:00,40.48,40.48,40.42,40.45,11200.0,29.3396,29.3396,29.2961,29.3178,11200.0
2012-11-07 12:15:00,40.43,40.53,40.43,40.51,12000.0,29.3033,29.3758,29.3033,29.3613,12000.0
2012-11-07 12:20:00,40.51,40.52,40.5,40.52,7200.0,29.3613,29.3686,29.3541,29.3686,7200.0
2012-11-07 12:25:00,40.53,40.54,40.43,40.44,14400.0,29.3758,29.3831,29.3033,29.3106,14400.0
2012-11-07 12:30:00,40.43,40.48,40.43,40.48,9800.0,29.3033,29.3396,29.3033,29.3396,9800.0
2012-11-07 12:35:00,40.47,40.5,40.47,40.48,8700.0,29.3323,29.3541,29.3323,29.3396,8700.0
2012-11-07 12:40:00,40.49,40.54,40.47,40.52,24200.0,29.3468,29.3831,29.3323,29.3686,24200.0
2012-11-07 12:45:00,40.53,40.53,40.48,40.49,18400.0,29.3758,29.3758,29.3396,29.3468,18400.0
2012-11-07 12:50:00,40.5,40.52,40.5,40.51,6500.0,29.3541,29.3686,29.3541,29.3613,6500.0
2012-11-07 12:55:00,40.5,40.52,40.47,40.51,5000.0,29.3541,29.3686,29.3323,29.3613,5000.0
2012-11-07 13:00:00,40.5,40.53,40.49,40.52,9300.0,29.3541,29.3758,29.3468,29.3686,9300.0
2012-11-07 13:05:00,40.53,40.66,40.53,40.65,19200.0,29.3758,29.47,29.3758,29.4628,19200.0
2012-11-07 13:10:00,40.65,40.68,40.65,40.67,6200.0,29.4628,29.4845,29.4628,29.4773,6200.0
2012-11-07 13:15:00,40.66,40.73,40.6,40.6,42600.0,29.47,29.5208,29.4265,29.4265,42600.0
2012-11-07 13:20:00,40.59,40.64,40.58,40.6,13400.0,29.4193,29.4555,29.412,29.4265,13400.0
2012-11-07 13:25:00,40.6,40.61,40.57,40.58,7100.0,29.4265,29.4338,29.4048,29.412,7100.0
2012-11-07 13:30:00,40.58,40.65,40.58,40.63,19200.0,29.412,29.4628,29.412,29.4483,19200.0
2012-11-07 13:35:00,40.63,40.65,40.6,40.63,6500.0,29.4483,29.4628,29.4265,29.4483,6500.0
2012-11-07 13:40:00,40.62,40.62,40.57,40.57,9700.0,29.441,29.441,29.4048,29.4048,9700.0
2012-11-07 13:45:00,40.59,40.59,40.54,40.55,8100.0,29.4193,29.4193,29.3831,29.3903,8100.0
2012-11-07 13:50:00,40.54,40.56,40.53,40.56,11800.0,29.3831,29.3976,29.3758,29.3976,11800.0
2012-11-07 13:55:00,40.56,40.58,40.51,40.54,26900.0,29.3976,29.412,29.3613,29.3831,26900.0
2012-11-07 14:00:00,40.55,40.59,40.54,40.58,12400.0,29.3903,29.4193,29.3831,29.412,12400.0
2012-11-07 14:05:00,40.57,40.58,40.53,40.56,9200.0,29.4048,29.412,29.3758,29.3976,9200.0
2012-11-07 14:10:00,40.58,40.58,40.49,40.52,30900.0,29.412,29.412,29.3468,29.3686,30900.0
2012-11-07 14:15:00,40.51,40.53,40.49,40.5,10300.0,29.3613,29.3758,29.3468,29.3541,10300.0
2012-11-07 14:20:00,40.5,40.56,40.5,40.54,6800.0,29.3541,29.3976,29.3541,29.3831,6800.0
2012-11-07 14:25:00,40.55,40.59,40.52,40.59,19800.0,29.3903,29.4193,29.3686,29.4193,19800.0
2012-11-07 14:30:00,40.59,40.6,40.55,40.56,27100.0,29.4193,29.4265,29.3903,29.3976,27100.0
2012-11-07 14:35:00,40.56,40.57,40.5,40.5,32600.0,29.3976,29.4048,29.3541,29.3541,32600.0
2012-11-07 14:40:00,40.49,40.49,40.45,40.45,32300.0,29.3468,29.3468,29.3178,29.3178,32300.0
2012-11-07 14:45:00,40.47,40.5,40.47,40.5,29800.0,29.3323,29.3541,29.3323,29.3541,29800.0
2012-11-07 14:50:00,40.5,40.51,40.43,40.43,49600.0,29.3541,29.3613,29.3033,29.3033,49600.0
2012-11-07 14:55:00,40.44,40.54,40.43,40.53,25800.0,29.3106,29.3831,29.3033,29.3758,25800.0
2012-11-07 15:00:00,40.51,40.57,40.51,40.53,23000.0,29.3613,29.4048,29.3613,29.3758,23000.0
2012-11-07 15:05:00,40.53,40.57,40.5,40.53,27000.0,29.3758,29.4048,29.3541,29.3758,27000.0
2012-11-07 15:10:00,40.54,40.59,40.52,40.58,43200.0,29.3831,29.4193,29.3686,29.412,43200.0
2012-11-07 15:15:00,40.55,40.6,40.54,40.58,25300.0,29.3903,29.4265,29.3831,29.412,25300.0
2012-11-07 15:20:00,40.58,40.64,40.57,40.64,22800.0,29.412,29.4555,29.4048,29.4555,22800.0
2012-11-07 15:25:00,40.64,40.72,40.62,40.71,33700.0,29.4555,29.5135,29.441,29.5063,33700.0
2012-11-07 15:30:00,40.7,40.73,40.67,40.69,31300.0,29.499,29.5208,29.4773,29.4918,31300.0
2012-11-07 15:35:00,40.69,40.7,40.66,40.67,25500.0,29.4918,29.499,29.47,29.4773,25500.0
2012-11-07 15:40:00,40.68,40.73,40.68,40.73,28800.0,29.4845,29.5208,29.4845,29.5208,28800.0
2012-11-07 15:45:00,40.73,40.8,40.69,40.69,74000.0,29.5208,29.5715,29.4918,29.4918,74000.0
2012-11-07 15:50:00,40.7,40.73,40.67,40.67,65000.0,29.499,29.5208,29.4773,29.4773,65000.0
2012-11-07 15:55:00,40.68,40.68,40.56,40.57,225900.0,29.4845,29.4845,29.3976,29.4048,225900.0
2012-11-08 09:30:00,40.47,40.49,40.32,40.37,22100.0,29.3323,29.3468,29.2236,29.2598,22100.0
2012-11-08 09:35:00,40.36,40.58,40.35,40.58,22000.0,29.2526,29.412,29.2453,29.412,22000.0
2012-11-08 09:40:00,40.58,40.68,40.54,40.6,13300.0,29.412,29.4845,29.3831,29.4265,13300.0
2012-11-08 09:45:00,40.57,40.65,40.57,40.59,31500.0,29.4048,29.4628,29.4048,29.4193,31500.0
2012-11-08 09:50:00,40.59,40.59,40.47,40.56,18500.0,29.4193,29.4193,29.3323,29.3976,18500.0
2012-11-08 09:55:00,40.56,40.58,40.46,40.47,24500.0,29.3976,29.412,29.3251,29.3323,24500.0
2012-11-08 10:00:00,40.48,40.5,40.43,40.44,15300.0,29.3396,29.3541,29.3033,29.3106,15300.0
2012-11-08 10:05:00,40.45,40.48,40.4,40.46,20700.0,29.3178,29.3396,29.2816,29.3251,20700.0
2012-11-08 10:10:00,40.46,40.48,40.41,40.41,16100.0,29.3251,29.3396,29.2888,29.2888,16100.0
2012-11-08 10:15:00,40.42,40.44,40.39,40.4,11800.0,29.2961,29.3106,29.2743,29.2816,11800.0
2012-11-08 10:20:00,40.39,40.41,40.24,40.28,19800.0,29.2743,29.2888,29.1656,29.1946,19800.0
2012-11-08 10:25:00,40.28,40.33,40.25,40.33,16900.0,29.1946,29.2309,29.1729,29.2309,16900.0
2012-11-08 10:30:00,40.33,40.42,40.31,40.41,13700.0,29.2309,29.2961,29.2164,29.2888,13700.0
2012-11-08 10:35:00,40.4,40.41,40.32,40.38,18500.0,29.2816,29.2888,29.2236,29.2671,18500.0
2012-11-08 10:40:00,40.38,40.38,40.2,40.3,37300.0,29.2671,29.2671,29.1366,29.2091,37300.0
2012-11-08 10:45:00,40.29,40.35,40.21,40.26,9200.0,29.2019,29.2453,29.1439,29.1801,9200.0
2012-11-08 10:50:00,40.26,40.32,40.23,40.3,27200.0,29.1801,29.2236,29.1584,29.2091,27200.0
2012-11-08 10:55:00,40.31,40.32,40.21,40.28,13000.0,29.2164,29.2236,29.1439,29.1946,13000.0
2012-11-08 11:00:00,40.3,40.35,40.23,40.25,10500.0,29.2091,29.2453,29.1584,29.1729,10500.0
2012-11-08 11:05:00,40.26,40.38,40.26,40.36,12100.0,29.1801,29.2671,29.1801,29.2526,12100.0
2012-11-08 11:10:00,40.35,40.36,40.28,40.3,10300.0,29.2453,29.2526,29.1946,29.2091,10300.0
2012-11-08 11:15:00,40.34,40.35,40.27,40.27,12300.0,29.2381,29.2453,29.1874,29.1874,12300.0
2012-11-08 11:20:00,40.28,40.31,40.23,40.31,8000.0,29.1946,29.2164,29.1584,29.2164,8000.0
2012-11-08 11:25:00,40.33,40.38,40.31,40.36,9700.0,29.2309,29.2671,29.2164,29.2526,9700.0
2012-11-08 11:30:00,40.39,40.39,40.32,40.36,9900.0,29.2743,29.2743,29.2236,29.2526,9900.0
2012-11-08 11:35:00,40.35,40.38,40.29,40.35,11500.0,29.2453,29.2671,29.2019,29.2453,11500.0
2012-11-08 11:40:00,40.35,40.39,40.29,40.37,7300.0,29.2453,29.2743,29.2019,29.2598,7300.0
2012-11-08 11:45:00,40.39,40.4,40.33,40.33,7000.0,29.2743,29.2816,29.2309,29.2309,7000.0
2012-11-08 11:50:00,40.33,40.39,40.3,40.39,5100.0,29.2309,29.2743,29.2091,29.2743,5100.0
2012-11-08 11:55:00,40.38,40.43,40.37,40.4,10700.0,29.2671,29.3033,29.2598,29.2816,10700.0
2012-11-08 12:00:00,40.4,40.43,40.37,40.4,7700.0,29.2816,29.3033,29.2598,29.2816,7700.0
2012-11-08 12:05:00,40.4,40.43,40.39,40.39,14600.0,29.2816,29.3033,29.2743,29.2743,14600.0
2012-11-08 12:10:00,40.39,40.39,40.29,40.33,15500.0,29.2743,29.2743,29.2019,29.2309,15500.0
2012-11-08 12:15:00,40.32,40.34,40.31,40.31,4500.0,29.2236,29.2381,29.2164,29.2164,4500.0
2012-11-08 12:20:00,40.31,40.36,40.3,40.35,4000.0,29.2164,29.2526,29.2091,29.2453,4000.0
2012-11-08 12:25:00,40.35,40.36,40.3,40.33,6300.0,29.2453,29.2526,29.2091,29.2309,6300.0
2012-11-08 12:30:00,40.32,40.32,40.28,40.3,5000.0,29.2236,29.2236,29.1946,29.2091,5000.0
2012-11-08 12:35:00,40.29,40.29,40.19,40.22,12300.0,29.2019,29.2019,29.1294,29.1511,12300.0
2012-11-08 12:40:00,40.22,40.24,40.21,40.22,4000.0,29.1511,29.1656,29.1439,29.1511,4000.0
2012-11-08 12:45:00,40.22,40.22,40.14,40.15,14600.0,29.1511,29.1511,29.0931,29.1004,14600.0
2012-11-08 12:50:00,40.13,40.15,40.12,40.12,10700.0,29.0859,29.1004,29.0786,29.0786,10700.0
2012-11-08 12:55:00,40.13,40.2,40.13,40.2,13700.0,29.0859,29.1366,29.0859,29.1366,13700.0
2012-11-08 13:00:00,40.19,40.2,40.17,40.17,8400.0,29.1294,29.1366,29.1149,29.1149,8400.0
2012-11-08 13:05:00,40.16,40.19,40.15,40.16,5000.0,29.1076,29.1294,29.1004,29.1076,5000.0
2012-11-08 13:10:00,40.16,40.16,40.09,40.1,7400.0,29.1076,29.1076,29.0569,29.0641,7400.0
2012-11-08 13:15:00,40.11,40.12,40.1,40.1,4500.0,29.0714,29.0786,29.0641,29.0641,4500.0
2012-11-08 13:20:00,40.1,40.13,40.06,40.06,6400.0,29.0641,29.0859,29.0352,29.0352,6400.0
2012-11-08 13:25:00,40.06,40.06,39.96,40.0,46000.0,29.0352,29.0352,28.9627,28.9917,46000.0
2012-11-08 13:30:00,40.0,40.01,39.95,39.98,16700.0,28.9917,28.9989,28.9554,28.9772,16700.0
2012-11-08 13:35:00,39.98,40.06,39.98,40.05,13200.0,28.9772,29.0352,28.9772,29.0279,13200.0
2012-11-08 13:40:00,40.06,40.13,40.05,40.07,18200.0,29.0352,29.0859,29.0279,29.0424,18200.0
2012-11-08 13:45:00,40.06,40.13,40.06,40.13,9600.0,29.0352,29.0859,29.0352,29.0859,9600.0
2012-11-08 13:50:00,40.13,40.13,40.08,40.12,29500.0,29.0859,29.0859,29.0497,29.0786,29500.0
2012-11-08 13:55:00,40.11,40.15,40.08,40.13,9900.0,29.0714,29.1004,29.0497,29.0859,9900.0
2012-11-08 14:00:00,40.15,40.15,40.08,40.11,8100.0,29.1004,29.1004,29.0497,29.0714,8100.0
2012-11-08 14:05:00,40.11,40.11,40.07,40.1,7300.0,29.0714,29.0714,29.0424,29.0641,7300.0
2012-11-08 14:10:00,40.11,40.13,40.08,40.11,6500.0,29.0714,29.0859,29.0497,29.0714,6500.0
2012-11-08 14:15:00,40.11,40.14,40.09,40.09,11800.0,29.0714,29.0931,29.0569,29.0569,11800.0
2012-11-08 14:20:00,40.1,40.15,40.08,40.13,29600.0,29.0641,29.1004,29.0497,29.0859,29600.0
2012-11-08 14:25:00,40.13,40.15,40.11,40.14,20100.0,29.0859,29.1004,29.0714,29.0931,20100.0
2012-11-08 14:30:00,40.12,40.14,40.08,40.08,10100.0,29.0786,29.0931,29.0497,29.0497,10100.0
2012-11-08 14:35:00,40.08,40.09,40.06,40.09,10300.0,29.0497,29.0569,29.0352,29.0569,10300.0
2012-11-08 14:40:00,40.08,40.14,40.08,40.11,13700.0,29.0497,29.0931,29.0497,29.0714,13700.0
2012-11-08 14:45:00,40.12,40.16,40.1,40.16,9300.0,29.0786,29.1076,29.0641,29.1076,9300.0
2012-11-08 14:50:00,40.16,40.17,40.1,40.12,8100.0,29.1076,29.1149,29.0641,29.0786,8100.0
2012-11-08 14:55:00,40.12,40.16,40.11,40.11,7000.0,29.0786,29.1076,29.0714,29.0714,7000.0
2012-11-08 15:00:00,40.1,40.13,40.09,40.12,13600.0,29.0641,29.0859,29.0569,29.0786,13600.0
2012-11-08 15:05:00,40.12,40.15,40.09,40.11,16500.0,29.0786,29.1004,29.0569,29.0714,16500.0
2012-11-08 15:10:00,40.11,40.17,40.11,40.15,33600.0,29.0714,29.1149,29.0714,29.1004,33600.0
2012-11-08 15:15:00,40.16,40.18,40.13,40.18,30100.0,29.1076,29.1221,29.0859,29.1221,30100.0
2012-11-08 15:20:00,40.19,40.2,40.17,40.19,34600.0,29.1294,29.1366,29.1149,29.1294,34600.0
2012-11-08 15:25:00,40.18,40.24,40.18,40.21,44000.0,29.1221,29.1656,29.1221,29.1439,44000.0
2012-11-08 15:30:00,40.21,40.23,40.14,40.16,33700.0,29.1439,29.1584,29.0931,29.1076,33700.0
2012-11-08 15:35:00,40.16,40.18,40.12,40.13,19200.0,29.1076,29.1221,29.0786,29.0859,19200.0
2012-11-08 15:40:00,40.13,40.16,40.09,40.12,29900.0,29.0859,29.1076,29.0569,29.0786,29900.0
2012-11-08 15:45:00,40.12,40.16,40.11,40.12,70000.0,29.0786,29.1076,29.0714,29.0786,70000.0
2012-11-08 15:50:00,40.11,40.17,40.11,40.16,54600.0,29.0714,29.1149,29.0714,29.1076,54600.0
2012-11-08 15:55:00,40.17,40.17,40.03,40.05,132200.0,29.1149,29.1149,29.0134,29.0279,132200.0
2012-11-09 09:30:00,39.95,40.03,39.9,40.03,42200.0,28.9554,29.0134,28.9192,29.0134,42200.0
2012-11-09 09:35:00,40.04,40.25,40.03,40.09,13600.0,29.0207,29.1729,29.0134,29.0569,13600.0
2012-11-09 09:40:00,40.12,40.22,40.1,40.15,15900.0,29.0786,29.1511,29.0641,29.1004,15900.0
2012-11-09 09:45:00,40.15,40.15,39.97,40.05,5900.0,29.1004,29.1004,28.9699,29.0279,5900.0
2012-11-09 09:50:00,40.05,40.13,40.0,40.1,30600.0,29.0279,29.0859,28.9917,29.0641,30600.0
2012-11-09 09:55:00,40.11,40.11,39.98,40.04,14700.0,29.0714,29.0714,28.9772,29.0207,14700.0
2012-11-09 10:00:00,40.03,40.16,40.02,40.14,9100.0,29.0134,29.1076,29.0062,29.0931,9100.0
2012-11-09 10:05:00,40.13,40.31,40.1,40.31,25800.0,29.0859,29.2164,29.0641,29.2164,25800.0
2012-11-09 10:10:00,40.29,40.34,40.26,40.33,17700.0,29.2019,29.2381,29.1801,29.2309,17700.0
2012-11-09 10:15:00,40.34,40.34,40.26,40.31,21400.0,29.2381,29.2381,29.1801,29.2164,21400.0
2012-11-09 10:20:00,40.32,40.44,40.32,40.44,30200.0,29.2236,29.3106,29.2236,29.3106,30200.0
2012-11-09 10:25:00,40.42,40.49,40.37,40.38,76800.0,29.2961,29.3468,29.2598,29.2671,76800.0
2012-11-09 10:30:00,40.38,40.38,40.31,40.37,18900.0,29.2671,29.2671,29.2164,29.2598,18900.0
2012-11-09 10:35:00,40.39,40.47,40.39,40.41,10000.0,29.2743,29.3323,29.2743,29.2888,10000.0
2012-11-09 10:40:00,40.41,40.61,40.41,40.6,16400.0,29.2888,29.4338,29.2888,29.4265,16400.0
2012-11-09 10:45:00,40.59,40.61,40.46,40.47,13300.0,29.4193,29.4338,29.3251,29.3323,13300.0
2012-11-09 10:50:00,40.46,40.53,40.42,40.53,10300.0,29.3251,29.3758,29.2961,29.3758,10300.0
2012-11-09 10:55:00,40.53,40.57,40.46,40.52,18600.0,29.3758,29.4048,29.3251,29.3686,18600.0
2012-11-09 11:00:00,40.52,40.62,40.5,40.56,12900.0,29.3686,29.441,29.3541,29.3976,12900.0
2012-11-09 11:05:00,40.56,40.64,40.56,40.56,19300.0,29.3976,29.4555,29.3976,29.3976,19300.0
2012-11-09 11:10:00,40.57,40.63,40.57,40.57,17800.0,29.4048,29.4483,29.4048,29.4048,17800.0
2012-11-09 11:15:00,40.58,40.65,40.58,40.63,34600.0,29.412,29.4628,29.412,29.4483,34600.0
2012-11-09 11:20:00,40.62,40.64,40.5,40.5,17900.0,29.441,29.4555,29.3541,29.3541,17900.0
2012-11-09 11:25:00,40.51,40.57,40.51,40.56,10100.0,29.3613,29.4048,29.3613,29.3976,10100.0
2012-11-09 11:30:00,40.55,40.61,40.52,40.6,18700.0,29.3903,29.4338,29.3686,29.4265,18700.0
2012-11-09 11:35:00,40.61,40.81,40.59,40.77,87200.0,29.4338,29.5788,29.4193,29.5498,87200.0
2012-11-09 11:40:00,40.78,40.89,40.77,40.86,53800.0,29.557,29.6367,29.5498,29.615,53800.0
2012-11-09 11:45:00,40.86,40.92,40.86,40.9,14700.0,29.615,29.6585,29.615,29.644,14700.0
2012-11-09 11:50:00,40.9,40.94,40.8,40.88,16600.0,29.644,29.673,29.5715,29.6295,16600.0
2012-11-09 11:55:00,40.86,40.94,40.85,40.93,14800.0,29.615,29.673,29.6077,29.6657,14800.0
2012-11-09 12:00:00,40.95,41.05,40.95,41.05,26600.0,29.6802,29.7527,29.6802,29.7527,26600.0
2012-11-09 12:05:00,41.05,41.05,40.97,41.0,11300.0,29.7527,29.7527,29.6947,29.7165,11300.0
2012-11-09 12:10:00,41.01,41.05,40.99,41.02,7700.0,29.7237,29.7527,29.7092,29.731,7700.0
2012-11-09 12:15:00,41.02,41.07,40.99,41.04,32100.0,29.731,29.7672,29.7092,29.7455,32100.0
2012-11-09 12:20:00,41.04,41.06,41.01,41.04,17500.0,29.7455,29.7599,29.7237,29.7455,17500.0
2012-11-09 12:25:00,41.04,41.08,41.04,41.08,19100.0,29.7455,29.7744,29.7455,29.7744,19100.0
2012-11-09 12:30:00,41.09,41.16,41.08,41.16,21000.0,29.7817,29.8324,29.7744,29.8324,21000.0
2012-11-09 12:35:00,41.14,41.14,41.08,41.09,12600.0,29.8179,29.8179,29.7744,29.7817,12600.0
2012-11-09 12:40:00,41.09,41.12,41.07,41.09,19300.0,29.7817,29.8034,29.7672,29.7817,19300.0
2012-11-09 12:45:00,41.09,41.11,41.07,41.1,17600.0,29.7817,29.7962,29.7672,29.7889,17600.0
2012-11-09 12:50:00,41.11,41.12,41.04,41.05,12500.0,29.7962,29.8034,29.7455,29.7527,12500.0
2012-11-09 12:55:00,41.05,41.05,41.01,41.02,16000.0,29.7527,29.7527,29.7237,29.731,16000.0
2012-11-09 13:00:00,41.03,41.04,40.99,41.02,17500.0,29.7382,29.7455,29.7092,29.731,17500.0
2012-11-09 13:05:00,40.98,41.0,40.96,41.0,12300.0,29.702,29.7165,29.6875,29.7165,12300.0
2012-11-09 13:10:00,40.99,41.0,40.76,40.82,31000.0,29.7092,29.7165,29.5425,29.586,31000.0
2012-11-09 13:15:00,40.83,40.97,40.83,40.92,22300.0,29.5932,29.6947,29.5932,29.6585,22300.0
2012-11-09 13:20:00,40.92,40.93,40.8,40.81,18100.0,29.6585,29.6657,29.5715,29.5788,18100.0
2012-11-09 13:25:00,40.8,40.82,40.7,40.7,45200.0,29.5715,29.586,29.499,29.499,45200.0
2012-11-09 13:30:00,40.71,40.76,40.68,40.74,23100.0,29.5063,29.5425,29.4845,29.528,23100.0
2012-11-09 13:35:00,40.74,40.8,40.71,40.73,21400.0,29.528,29.5715,29.5063,29.5208,21400.0
2012-11-09 13:40:00,40.75,40.8,40.67,40.69,14100.0,29.5353,29.5715,29.4773,29.4918,14100.0
2012-11-09 13:45:00,40.69,40.74,40.69,40.71,6500.0,29.4918,29.528,29.4918,29.5063,6500.0
2012-11-09 13:50:00,40.71,40.84,40.71,40.79,12700.0,29.5063,29.6005,29.5063,29.5643,12700.0
2012-11-09 13:55:00,40.79,40.82,40.74,40.81,8100.0,29.5643,29.586,29.528,29.5788,8100.0
2012-11-09 14:00:00,40.82,40.82,40.75,40.75,10700.0,29.586,29.586,29.5353,29.5353,10700.0
2012-11-09 14:05:00,40.76,40.76,40.71,40.73,11100.0,29.5425,29.5425,29.5063,29.5208,11100.0
2012-11-09 14:10:00,40.72,40.76,40.7,40.76,9200.0,29.5135,29.5425,29.499,29.5425,9200.0
2012-11-09 14:15:00,40.78,40.83,40.76,40.77,9300.0,29.557,29.5932,29.5425,29.5498,9300.0
2012-11-09 14:20:00,40.75,40.79,40.73,40.74,13300.0,29.5353,29.5643,29.5208,29.528,13300.0
2012-11-09 14:25:00,40.74,40.76,40.71,40.76,13800.0,29.528,29.5425,29.5063,29.5425,13800.0
2012-11-09 14:30:00,40.77,40.8,40.73,40.78,30600.0,29.5498,29.5715,29.5208,29.557,30600.0
2012-11-09 14:35:00,40.76,40.84,40.76,40.8,18900.0,29.5425,29.6005,29.5425,29.5715,18900.0
2012-11-09 14:40:00,40.8,40.82,40.73,40.74,22700.0,29.5715,29.586,29.5208,29.528,22700.0
2012-11-09 14:45:00,40.75,40.76,40.73,40.75,11400.0,29.5353,29.5425,29.5208,29.5353,11400.0
2012-11-09 14:50:00,40.75,40.77,40.68,40.68,6900.0,29.5353,29.5498,29.4845,29.4845,6900.0
2012-11-09 14:55:00,40.68,40.71,40.65,40.66,9400.0,29.4845,29.5063,29.4628,29.47,9400.0
2012-11-09 15:00:00,40.66,40.66,40.61,40.64,10900.0,29.47,29.47,29.4338,29.4555,10900.0
2012-11-09 15:05:00,40.64,40.64,40.55,40.6,19500.0,29.4555,29.4555,29.3903,29.4265,19500.0
2012-11-09 15:10:00,40.6,40.67,40.58,40.62,29200.0,29.4265,29.4773,29.412,29.441,29200.0
2012-11-09 15:15:00,40.61,40.62,40.57,40.57,11200.0,29.4338,29.441,29.4048,29.4048,11200.0
2012-11-09 15:20:00,40.57,40.64,40.57,40.63,24800.0,29.4048,29.4555,29.4048,29.4483,24800.0
2012-11-09 15:25:00,40.62,40.64,40.58,40.64,19100.0,29.441,29.4555,29.412,29.4555,19100.0
2012-11-09 15:30:00,40.63,40.64,40.6,40.6,22900.0,29.4483,29.4555,29.4265,29.4265,22900.0
2012-11-09 15:35:00,40.61,40.61,40.51,40.54,32400.0,29.4338,29.4338,29.3613,29.3831,32400.0
2012-11-09 15:40:00,40.54,40.65,40.54,40.64,32500.0,29.3831,29.4628,29.3831,29.4555,32500.0
2012-11-09 15:45:00,40.64,40.74,40.64,40.68,89900.0,29.4555,29.528,29.4555,29.4845,89900.0
2012-11-09 15:50:00,40.68,40.69,40.58,40.6,59200.0,29.4845,29.4918,29.412,29.4265,59200.0
2012-11-09 15:55:00,40.6,40.61,40.52,40.55,135800.0,29.4265,29.4338,29.3686,29.3903,135800.0
2012-11-12 09:30:00,40.75,40.75,40.44,40.45,14800.0,29.5353,29.5353,29.3106,29.3178,14800.0
2012-11-12 09:35:00,40.45,40.48,40.33,40.38,2900.0,29.3178,29.3396,29.2309,29.2671,2900.0
2012-11-12 09:40:00,40.41,40.62,40.38,40.38,31300.0,29.2888,29.441,29.2671,29.2671,31300.0
2012-11-12 09:45:00,40.41,40.49,40.4,40.46,9800.0,29.2888,29.3468,29.2816,29.3251,9800.0
2012-11-12 09:50:00,40.44,40.45,40.36,40.45,17000.0,29.3106,29.3178,29.2526,29.3178,17000.0
2012-11-12 09:55:00,40.48,40.5,40.44,40.49,8600.0,29.3396,29.3541,29.3106,29.3468,8600.0
2012-11-12 10:00:00,40.5,40.54,40.48,40.51,19800.0,29.3541,29.3831,29.3396,29.3613,19800.0
2012-11-12 10:05:00,40.52,40.53,40.45,40.46,6400.0,29.3686,29.3758,29.3178,29.3251,6400.0
2012-11-12 10:10:00,40.44,40.5,40.44,40.47,6800.0,29.3106,29.3541,29.3106,29.3323,6800.0
2012-11-12 10:15:00,40.45,40.45,40.4,40.44,8800.0,29.3178,29.3178,29.2816,29.3106,8800.0
2012-11-12 10:20:00,40.45,40.46,40.42,40.44,5700.0,29.3178,29.3251,29.2961,29.3106,5700.0
2012-11-12 10:25:00,40.44,40.48,40.44,40.46,10200.0,29.3106,29.3396,29.3106,29.3251,10200.0
2012-11-12 10:30:00,40.45,40.5,40.43,40.49,20900.0,29.3178,29.3541,29.3033,29.3468,20900.0
2012-11-12 10:35:00,40.49,40.5,40.46,40.46,4700.0,29.3468,29.3541,29.3251,29.3251,4700.0
2012-11-12 10:40:00,40.46,40.5,40.45,40.45,8800.0,29.3251,29.3541,29.3178,29.3178,8800.0
2012-11-12 10:45:00,40.45,40.46,40.4,40.42,6500.0,29.3178,29.3251,29.2816,29.2961,6500.0
2012-11-12 10:50:00,40.41,40.42,40.36,40.38,14100.0,29.2888,29.2961,29.2526,29.2671,14100.0
2012-11-12 10:55:00,40.37,40.37,40.33,40.34,6200.0,29.2598,29.2598,29.2309,29.2381,6200.0
2012-11-12 11:00:00,40.34,40.34,40.31,40.32,12900.0,29.2381,29.2381,29.2164,29.2236,12900.0
2012-11-12 11:05:00,40.33,40.34,40.31,40.31,4000.0,29.2309,29.2381,29.2164,29.2164,4000.0
2012-11-12 11:10:00,40.31,40.34,40.29,40.31,3900.0,29.2164,29.2381,29.2019,29.2164,3900.0
2012-11-12 11:15:00,40.34,40.34,40.26,40.28,5100.0,29.2381,29.2381,29.1801,29.1946,5100.0
2012-11-12 11:20:00,40.28,40.29,40.27,40.29,4900.0,29.1946,29.2019,29.1874,29.2019,4900.0
2012-11-12 11:25:00,40.28,40.33,40.27,40.32,5900.0,29.1946,29.2309,29.1874,29.2236,5900.0
2012-11-12 11:30:00,40.32,40.34,40.31,40.33,5200.0,29.2236,29.2381,29.2164,29.2309,5200.0
2012-11-12 11:35:00,40.33,40.35,40.31,40.35,16700.0,29.2309,29.2453,29.2164,29.2453,16700.0
2012-11-12 11:40:00,40.36,40.37,40.34,40.37,8700.0,29.2526,29.2598,29.2381,29.2598,8700.0
2012-11-12 11:45:00,40.38,40.4,40.37,40.38,3100.0,29.2671,29.2816,29.2598,29.2671,3100.0
2012-11-12 11:50:00,40.38,40.38,40.31,40.31,5800.0,29.2671,29.2671,29.2164,29.2164,5800.0
2012-11-12 11:55:00,40.33,40.34,40.28,40.28,3700.0,29.2309,29.2381,29.1946,29.1946,3700.0
2012-11-12 12:00:00,40.29,40.31,40.28,40.28,3400.0,29.2019,29.2164,29.1946,29.1946,3400.0
2012-11-12 12:05:00,40.28,40.28,40.26,40.26,2600.0,29.1946,29.1946,29.1801,29.1801,2600.0
2012-11-12 12:10:00,40.26,40.3,40.25,40.29,9500.0,29.1801,29.2091,29.1729,29.2019,9500.0
2012-11-12 12:15:00,40.3,40.3,40.27,40.29,2700.0,29.2091,29.2091,29.1874,29.2019,2700.0
2012-11-12 12:20:00,40.3,40.34,40.29,40.34,6800.0,29.2091,29.2381,29.2019,29.2381,6800.0
2012-11-12 12:25:00,40.35,40.38,40.31,40.34,23100.0,29.2453,29.2671,29.2164,29.2381,23100.0
2012-11-12 12:30:00,40.35,40.43,40.35,40.42,6000.0,29.2453,29.3033,29.2453,29.2961,6000.0
2012-11-12 12:35:00,40.43,40.44,40.42,40.42,3100.0,29.3033,29.3106,29.2961,29.2961,3100.0
2012-11-12 12:40:00,40.43,40.48,40.43,40.48,5800.0,29.3033,29.3396,29.3033,29.3396,5800.0
2012-11-12 12:45:00,40.48,40.49,40.46,40.46,5300.0,29.3396,29.3468,29.3251,29.3251,5300.0
2012-11-12 12:50:00,40.46,40.47,40.45,40.45,3100.0,29.3251,29.3323,29.3178,29.3178,3100.0
2012-11-12 12:55:00,40.45,40.46,40.44,40.45,2100.0,29.3178,29.3251,29.3106,29.3178,2100.0
2012-11-12 13:00:00,40.47,40.49,40.45,40.49,3300.0,29.3323,29.3468,29.3178,29.3468,3300.0
2012-11-12 13:05:00,40.5,40.53,40.48,40.53,6900.0,29.3541,29.3758,29.3396,29.3758,6900.0
2012-11-12 13:10:00,40.53,40.55,40.51,40.54,6100.0,29.3758,29.3903,29.3613,29.3831,6100.0
2012-11-12 13:15:00,40.53,40.57,40.52,40.55,7800.0,29.3758,29.4048,29.3686,29.3903,7800.0
2012-11-12 13:20:00,40.54,40.55,40.51,40.52,4000.0,29.3831,29.3903,29.3613,29.3686,4000.0
2012-11-12 13:25:00,40.54,40.56,40.54,40.55,3200.0,29.3831,29.3976,29.3831,29.3903,3200.0
2012-11-12 13:30:00,40.56,40.56,40.53,40.53,2000.0,29.3976,29.3976,29.3758,29.3758,2000.0
2012-11-12 13:35:00,40.54,40.56,40.53,40.56,4100.0,29.3831,29.3976,29.3758,29.3976,4100.0
2012-11-12 13:40:00,40.54,40.56,40.54,40.54,1800.0,29.3831,29.3976,29.3831,29.3831,1800.0
2012-11-12 13:45:00,40.54,40.54,40.48,40.5,5200.0,29.3831,29.3831,29.3396,29.3541,5200.0
2012-11-12 13:50:00,40.49,40.53,40.49,40.49,3000.0,29.3468,29.3758,29.3468,29.3468,3000.0
2012-11-12 13:55:00,40.48,40.52,40.48,40.5,2900.0,29.3396,29.3686,29.3396,29.3541,2900.0
2012-11-12 14:00:00,40.51,40.53,40.5,40.5,3600.0,29.3613,29.3758,29.3541,29.3541,3600.0
2012-11-12 14:05:00,40.49,40.52,40.49,40.5,2700.0,29.3468,29.3686,29.3468,29.3541,2700.0
2012-11-12 14:10:00,40.51,40.52,40.51,40.51,7800.0,29.3613,29.3686,29.3613,29.3613,7800.0
2012-11-12 14:15:00,40.51,40.51,40.5,40.5,2200.0,29.3613,29.3613,29.3541,29.3541,2200.0
2012-11-12 14:20:00,40.51,40.59,40.51,40.58,8700.0,29.3613,29.4193,29.3613,29.412,8700.0
2012-11-12 14:25:00,40.59,40.59,40.57,40.58,4300.0,29.4193,29.4193,29.4048,29.412,4300.0
2012-11-12 14:30:00,40.59,40.59,40.54,40.54,4000.0,29.4193,29.4193,29.3831,29.3831,4000.0
2012-11-12 14:35:00,40.55,40.55,40.49,40.51,4300.0,29.3903,29.3903,29.3468,29.3613,4300.0
2012-11-12 14:40:00,40.51,40.56,40.51,40.55,11500.0,29.3613,29.3976,29.3613,29.3903,11500.0
2012-11-12 14:45:00,40.55,40.56,40.54,40.55,3600.0,29.3903,29.3976,29.3831,29.3903,3600.0
2012-11-12 14:50:00,40.55,40.57,40.55,40.57,8900.0,29.3903,29.4048,29.3903,29.4048,8900.0
2012-11-12 14:55:00,40.57,40.59,40.57,40.59,7200.0,29.4048,29.4193,29.4048,29.4193,7200.0
2012-11-12 15:00:00,40.59,40.61,40.59,40.61,11500.0,29.4193,29.4338,29.4193,29.4338,11500.0
2012-11-12 15:05:00,40.61,40.62,40.57,40.57,7500.0,29.4338,29.441,29.4048,29.4048,7500.0
2012-11-12 15:10:00,40.58,40.59,40.54,40.55,13900.0,29.412,29.4193,29.3831,29.3903,13900.0
2012-11-12 15:15:00,40.55,40.56,40.54,40.54,14600.0,29.3903,29.3976,29.3831,29.3831,14600.0
2012-11-12 15:20:00,40.54,40.55,40.52,40.52,7700.0,29.3831,29.3903,29.3686,29.3686,7700.0
2012-11-12 15:25:00,40.52,40.54,40.5,40.5,11400.0,29.3686,29.3831,29.3541,29.3541,11400.0
2012-11-12 15:30:00,40.5,40.51,40.48,40.49,11200.0,29.3541,29.3613,29.3396,29.3468,11200.0
2012-11-12 15:35:00,40.5,40.51,40.48,40.5,6800.0,29.3541,29.3613,29.3396,29.3541,6800.0
2012-11-12 15:40:00,40.5,40.51,40.48,40.5,11900.0,29.3541,29.3613,29.3396,29.3541,11900.0
2012-11-12 15:45:00,40.5,40.52,40.48,40.5,16800.0,29.3541,29.3686,29.3396,29.3541,16800.0
2012-11-12 15:50:00,40.5,40.51,40.49,40.5,19200.0,29.3541,29.3613,29.3468,29.3541,19200.0
2012-11-12 15:55:00,40.5,40.5,40.41,40.42,70000.0,29.3541,29.3541,29.2888,29.2961,70000.0
2012-11-13 09:30:00,39.98,40.13,39.92,40.09,40400.0,28.9772,29.0859,28.9337,29.0569,40400.0
2012-11-13 09:35:00,40.13,40.19,40.08,40.14,15100.0,29.0859,29.1294,29.0497,29.0931,15100.0
2012-11-13 09:40:00,40.15,40.2,40.04,40.04,17900.0,29.1004,29.1366,29.0207,29.0207,17900.0
2012-11-13 09:45:00,40.05,40.23,40.05,40.19,44500.0,29.0279,29.1584,29.0279,29.1294,44500.0
2012-11-13 09:50:00,40.2,40.22,40.12,40.14,38600.0,29.1366,29.1511,29.0786,29.0931,38600.0
2012-11-13 09:55:00,40.16,40.33,40.14,40.26,18600.0,29.1076,29.2309,29.0931,29.1801,18600.0
2012-11-13 10:00:00,40.27,40.27,40.18,40.21,17400.0,29.1874,29.1874,29.1221,29.1439,17400.0
2012-11-13 10:05:00,40.19,40.24,40.19,40.22,22300.0,29.1294,29.1656,29.1294,29.1511,22300.0
2012-11-13 10:10:00,40.22,40.25,40.21,40.22,37600.0,29.1511,29.1729,29.1439,29.1511,37600.0
2012-11-13 10:15:00,40.22,40.26,40.22,40.22,24300.0,29.1511,29.1801,29.1511,29.1511,24300.0
2012-11-13 10:20:00,40.24,40.24,40.09,40.12,22700.0,29.1656,29.1656,29.0569,29.0786,22700.0
2012-11-13 10:25:00,40.12,40.13,40.01,40.06,27100.0,29.0786,29.0859,28.9989,29.0352,27100.0
2012-11-13 10:30:00,40.07,40.11,40.01,40.08,20200.0,29.0424,29.0714,28.9989,29.0497,20200.0
2012-11-13 10:35:00,40.09,40.2,40.09,40.16,18600.0,29.0569,29.1366,29.0569,29.1076,18600.0
2012-11-13 10:40:00,40.17,40.21,40.12,40.12,16100.0,29.1149,29.1439,29.0786,29.0786,16100.0
2012-11-13 10:45:00,40.12,40.18,40.1,40.16,22300.0,29.0786,29.1221,29.0641,29.1076,22300.0
2012-11-13 10:50:00,40.18,40.25,40.12,40.23,31200.0,29.1221,29.1729,29.0786,29.1584,31200.0
2012-11-13 10:55:00,40.25,40.4,40.25,40.39,26400.0,29.1729,29.2816,29.1729,29.2743,26400.0
2012-11-13 11:00:00,40.4,40.47,40.39,40.45,14100.0,29.2816,29.3323,29.2743,29.3178,14100.0
2012-11-13 11:05:00,40.44,40.55,40.43,40.53,23300.0,29.3106,29.3903,29.3033,29.3758,23300.0
2012-11-13 11:10:00,40.54,40.57,40.5,40.5,16400.0,29.3831,29.4048,29.3541,29.3541,16400.0
2012-11-13 11:15:00,40.49,40.51,40.44,40.45,13900.0,29.3468,29.3613,29.3106,29.3178,13900.0
2012-11-13 11:20:00,40.45,40.46,40.39,40.39,11300.0,29.3178,29.3251,29.2743,29.2743,11300.0
2012-11-13 11:25:00,40.39,40.42,40.35,40.41,18200.0,29.2743,29.2961,29.2453,29.2888,18200.0
2012-11-13 11:30:00,40.41,40.48,40.4,40.42,9700.0,29.2888,29.3396,29.2816,29.2961,9700.0
2012-11-13 11:35:00,40.41,40.41,40.34,40.38,19100.0,29.2888,29.2888,29.2381,29.2671,19100.0
2012-11-13 11:40:00,40.37,40.43,40.37,40.43,30100.0,29.2598,29.3033,29.2598,29.3033,30100.0
2012-11-13 11:45:00,40.43,40.5,40.42,40.48,8100.0,29.3033,29.3541,29.2961,29.3396,8100.0
2012-11-13 11:50:00,40.48,40.53,40.46,40.48,17900.0,29.3396,29.3758,29.3251,29.3396,17900.0
2012-11-13 11:55:00,40.48,40.53,40.48,40.52,15100.0,29.3396,29.3758,29.3396,29.3686,15100.0
2012-11-13 12:00:00,40.52,40.56,40.51,40.54,11500.0,29.3686,29.3976,29.3613,29.3831,11500.0
2012-11-13 12:05:00,40.54,40.59,40.5,40.5,28900.0,29.3831,29.4193,29.3541,29.3541,28900.0
2012-11-13 12:10:00,40.5,40.55,40.48,40.5,14000.0,29.3541,29.3903,29.3396,29.3541,14000.0
2012-11-13 12:15:00,40.51,40.51,40.49,40.5,4900.0,29.3613,29.3613,29.3468,29.3541,4900.0
2012-11-13 12:20:00,40.5,40.51,40.45,40.47,6000.0,29.3541,29.3613,29.3178,29.3323,6000.0
2012-11-13 12:25:00,40.45,40.45,40.42,40.43,6600.0,29.3178,29.3178,29.2961,29.3033,6600.0
2012-11-13 12:30:00,40.42,40.43,40.34,40.34,7700.0,29.2961,29.3033,29.2381,29.2381,7700.0
2012-11-13 12:35:00,40.34,40.39,40.33,40.37,11400.0,29.2381,29.2743,29.2309,29.2598,11400.0
2012-11-13 12:40:00,40.38,40.38,40.3,40.31,12200.0,29.2671,29.2671,29.2091,29.2164,12200.0
2012-11-13 12:45:00,40.31,40.34,40.3,40.34,6800.0,29.2164,29.2381,29.2091,29.2381,6800.0
2012-11-13 12:50:00,40.33,40.34,40.31,40.32,5100.0,29.2309,29.2381,29.2164,29.2236,5100.0
2012-11-13 12:55:00,40.32,40.32,40.26,40.29,13100.0,29.2236,29.2236,29.1801,29.2019,13100.0
2012-11-13 13:00:00,40.28,40.29,40.26,40.28,9300.0,29.1946,29.2019,29.1801,29.1946,9300.0
2012-11-13 13:05:00,40.29,40.32,40.28,40.28,15200.0,29.2019,29.2236,29.1946,29.1946,15200.0
2012-11-13 13:10:00,40.28,40.32,40.25,40.32,14000.0,29.1946,29.2236,29.1729,29.2236,14000.0
2012-11-13 13:15:00,40.32,40.37,40.32,40.37,18900.0,29.2236,29.2598,29.2236,29.2598,18900.0
2012-11-13 13:20:00,40.36,40.36,40.3,40.31,10500.0,29.2526,29.2526,29.2091,29.2164,10500.0
2012-11-13 13:25:00,40.31,40.34,40.31,40.34,8000.0,29.2164,29.2381,29.2164,29.2381,8000.0
2012-11-13 13:30:00,40.34,40.38,40.34,40.36,67600.0,29.2381,29.2671,29.2381,29.2526,67600.0
2012-11-13 13:35:00,40.37,40.4,40.36,40.4,41900.0,29.2598,29.2816,29.2526,29.2816,41900.0
2012-11-13 13:40:00,40.38,40.5,40.38,40.49,63500.0,29.2671,29.3541,29.2671,29.3468,63500.0
2012-11-13 13:45:00,40.49,40.52,40.49,40.51,12800.0,29.3468,29.3686,29.3468,29.3613,12800.0
2012-11-13 13:50:00,40.52,40.54,40.49,40.49,11300.0,29.3686,29.3831,29.3468,29.3468,11300.0
2012-11-13 13:55:00,40.49,40.53,40.47,40.51,6600.0,29.3468,29.3758,29.3323,29.3613,6600.0
2012-11-13 14:00:00,40.52,40.53,40.48,40.49,9300.0,29.3686,29.3758,29.3396,29.3468,9300.0
2012-11-13 14:05:00,40.49,40.5,40.47,40.48,10800.0,29.3468,29.3541,29.3323,29.3396,10800.0
2012-11-13 14:10:00,40.48,40.51,40.48,40.49,9500.0,29.3396,29.3613,29.3396,29.3468,9500.0
2012-11-13 14:15:00,40.49,40.55,40.49,40.55,8800.0,29.3468,29.3903,29.3468,29.3903,8800.0
2012-11-13 14:20:00,40.55,40.55,40.49,40.5,11200.0,29.3903,29.3903,29.3468,29.3541,11200.0
2012-11-13 14:25:00,40.49,40.5,40.48,40.5,11700.0,29.3468,29.3541,29.3396,29.3541,11700.0
2012-11-13 14:30:00,40.5,40.5,40.47,40.5,12300.0,29.3541,29.3541,29.3323,29.3541,12300.0
2012-11-13 14:35:00,40.48,40.48,40.41,40.43,10300.0,29.3396,29.3396,29.2888,29.3033,10300.0
2012-11-13 14:40:00,40.44,40.45,40.4,40.41,10600.0,29.3106,29.3178,29.2816,29.2888,10600.0
2012-11-13 14:45:00,40.4,40.41,40.36,40.38,16800.0,29.2816,29.2888,29.2526,29.2671,16800.0
2012-11-13 14:50:00,40.38,40.38,40.35,40.35,10500.0,29.2671,29.2671,29.2453,29.2453,10500.0
2012-11-13 14:55:00,40.36,40.38,40.36,40.36,7800.0,29.2526,29.2671,29.2526,29.2526,7800.0
2012-11-13 15:00:00,40.37,40.4,40.35,40.36,11500.0,29.2598,29.2816,29.2453,29.2526,11500.0
2012-11-13 15:05:00,40.35,40.37,40.34,40.35,15300.0,29.2453,29.2598,29.2381,29.2453,15300.0
2012-11-13 15:10:00,40.35,40.35,40.29,40.31,20200.0,29.2453,29.2453,29.2019,29.2164,20200.0
2012-11-13 15:15:00,40.3,40.31,40.25,40.25,21300.0,29.2091,29.2164,29.1729,29.1729,21300.0
2012-11-13 15:20:00,40.25,40.28,40.22,40.25,131900.0,29.1729,29.1946,29.1511,29.1729,131900.0
2012-11-13 15:25:00,40.24,40.3,40.23,40.29,20700.0,29.1656,29.2091,29.1584,29.2019,20700.0
2012-11-13 15:30:00,40.29,40.3,40.25,40.27,18100.0,29.2019,29.2091,29.1729,29.1874,18100.0
2012-11-13 15:35:00,40.27,40.3,40.25,40.28,28500.0,29.1874,29.2091,29.1729,29.1946,28500.0
2012-11-13 15:40:00,40.28,40.28,40.2,40.25,79000.0,29.1946,29.1946,29.1366,29.1729,79000.0
2012-11-13 15:45:00,40.24,40.25,40.18,40.21,32600.0,29.1656,29.1729,29.1221,29.1439,32600.0
2012-11-13 15:50:00,40.22,40.22,40.16,40.16,44300.0,29.1511,29.1511,29.1076,29.1076,44300.0
2012-11-13 15:55:00,40.17,40.18,40.13,40.14,144400.0,29.1149,29.1221,29.0859,29.0931,144400.0
2012-11-14 09:30:00,40.32,40.46,40.14,40.4,39100.0,29.2236,29.3251,29.0931,29.2816,39100.0
2012-11-14 09:35:00,40.39,40.4,40.26,40.26,6000.0,29.2743,29.2816,29.1801,29.1801,6000.0
2012-11-14 09:40:00,40.24,40.32,40.2,40.25,25500.0,29.1656,29.2236,29.1366,29.1729,25500.0
2012-11-14 09:45:00,40.25,40.36,40.25,40.33,8400.0,29.1729,29.2526,29.1729,29.2309,8400.0
2012-11-14 09:50:00,40.32,40.32,40.25,40.32,11600.0,29.2236,29.2236,29.1729,29.2236,11600.0
2012-11-14 09:55:00,40.32,40.32,40.17,40.24,25600.0,29.2236,29.2236,29.1149,29.1656,25600.0
2012-11-14 10:00:00,40.21,40.26,40.21,40.23,8000.0,29.1439,29.1801,29.1439,29.1584,8000.0
2012-11-14 10:05:00,40.2,40.26,40.19,40.2,10900.0,29.1366,29.1801,29.1294,29.1366,10900.0
2012-11-14 10:10:00,40.23,40.28,40.23,40.27,18000.0,29.1584,29.1946,29.1584,29.1874,18000.0
2012-11-14 10:15:00,40.26,40.3,40.16,40.21,11800.0,29.1801,29.2091,29.1076,29.1439,11800.0
2012-11-14 10:20:00,40.2,40.2,40.13,40.2,5400.0,29.1366,29.1366,29.0859,29.1366,5400.0
2012-11-14 10:25:00,40.2,40.2,40.07,40.07,7800.0,29.1366,29.1366,29.0424,29.0424,7800.0
2012-11-14 10:30:00,40.06,40.08,40.04,40.05,12300.0,29.0352,29.0497,29.0207,29.0279,12300.0
2012-11-14 10:35:00,40.04,40.07,39.99,40.02,15800.0,29.0207,29.0424,28.9844,29.0062,15800.0
2012-11-14 10:40:00,40.02,40.02,39.9,39.97,14200.0,29.0062,29.0062,28.9192,28.9699,14200.0
2012-11-14 10:45:00,39.98,39.99,39.95,39.99,18100.0,28.9772,28.9844,28.9554,28.9844,18100.0
2012-11-14 10:50:00,39.97,39.98,39.91,39.93,17500.0,28.9699,28.9772,28.9264,28.9409,17500.0
2012-11-14 10:55:00,39.94,40.01,39.92,40.01,6600.0,28.9482,28.9989,28.9337,28.9989,6600.0
2012-11-14 11:00:00,40.01,40.02,39.97,40.0,10300.0,28.9989,29.0062,28.9699,28.9917,10300.0
2012-11-14 11:05:00,39.99,40.11,39.97,40.11,7700.0,28.9844,29.0714,28.9699,29.0714,7700.0
2012-11-14 11:10:00,40.09,40.09,40.03,40.04,9100.0,29.0569,29.0569,29.0134,29.0207,9100.0
2012-11-14 11:15:00,40.05,40.06,40.0,40.03,10000.0,29.0279,29.0352,28.9917,29.0134,10000.0
2012-11-14 11:20:00,40.02,40.03,39.99,40.01,8000.0,29.0062,29.0134,28.9844,28.9989,8000.0
2012-11-14 11:25:00,40.01,40.06,39.97,40.06,20600.0,28.9989,29.0352,28.9699,29.0352,20600.0
2012-11-14 11:30:00,40.05,40.07,40.0,40.01,9100.0,29.0279,29.0424,28.9917,28.9989,9100.0
2012-11-14 11:35:00,40.0,40.04,39.96,40.02,8700.0,28.9917,29.0207,28.9627,29.0062,8700.0
2012-11-14 11:40:00,40.03,40.11,40.03,40.09,5000.0,29.0134,29.0714,29.0134,29.0569,5000.0
2012-11-14 11:45:00,40.1,40.13,40.09,40.13,5500.0,29.0641,29.0859,29.0569,29.0859,5500.0
2012-11-14 11:50:00,40.14,40.14,40.1,40.1,3900.0,29.0931,29.0931,29.0641,29.0641,3900.0
2012-11-14 11:55:00,40.08,40.11,40.08,40.09,6500.0,29.0497,29.0714,29.0497,29.0569,6500.0
2012-11-14 12:00:00,40.08,40.12,40.07,40.12,9300.0,29.0497,29.0786,29.0424,29.0786,9300.0
2012-11-14 12:05:00,40.11,40.13,40.09,40.1,8500.0,29.0714,29.0859,29.0569,29.0641,8500.0
2012-11-14 12:10:00,40.1,40.11,40.02,40.06,7500.0,29.0641,29.0714,29.0062,29.0352,7500.0
2012-11-14 12:15:00,40.06,40.06,40.03,40.03,4800.0,29.0352,29.0352,29.0134,29.0134,4800.0
2012-11-14 12:20:00,40.02,40.03,39.96,40.03,20600.0,29.0062,29.0134,28.9627,29.0134,20600.0
2012-11-14 12:25:00,40.02,40.06,40.02,40.06,6500.0,29.0062,29.0352,29.0062,29.0352,6500.0
2012-11-14 12:30:00,40.05,40.08,40.0,40.02,26100.0,29.0279,29.0497,28.9917,29.0062,26100.0
2012-11-14 12:35:00,40.02,40.05,40.0,40.01,14900.0,29.0062,29.0279,28.9917,28.9989,14900.0
2012-11-14 12:40:00,40.0,40.07,40.0,40.05,18000.0,28.9917,29.0424,28.9917,29.0279,18000.0
2012-11-14 12:45:00,40.03,40.07,40.03,40.07,23100.0,29.0134,29.0424,29.0134,29.0424,23100.0
2012-11-14 12:50:00,40.06,40.08,40.02,40.08,9100.0,29.0352,29.0497,29.0062,29.0497,9100.0
2012-11-14 12:55:00,40.08,40.08,40.04,40.06,9300.0,29.0497,29.0497,29.0207,29.0352,9300.0
2012-11-14 13:00:00,40.06,40.08,40.03,40.05,12300.0,29.0352,29.0497,29.0134,29.0279,12300.0
2012-11-14 13:05:00,40.05,40.05,40.01,40.01,9100.0,29.0279,29.0279,28.9989,28.9989,9100.0
2012-11-14 13:10:00,40.01,40.05,40.0,40.05,12000.0,28.9989,29.0279,28.9917,29.0279,12000.0
2012-11-14 13:15:00,40.05,40.06,40.02,40.04,19300.0,29.0279,29.0352,29.0062,29.0207,19300.0
2012-11-14 13:20:00,40.06,40.09,40.04,40.09,8700.0,29.0352,29.0569,29.0207,29.0569,8700.0
2012-11-14 13:25:00,40.09,40.15,40.08,40.15,35700.0,29.0569,29.1004,29.0497,29.1004,35700.0
2012-11-14 13:30:00,40.15,40.16,40.12,40.12,19200.0,29.1004,29.1076,29.0786,29.0786,19200.0
2012-11-14 13:35:00,40.13,40.2,40.09,40.12,45500.0,29.0859,29.1366,29.0569,29.0786,45500.0
2012-11-14 13:40:00,40.13,40.14,40.05,40.06,20900.0,29.0859,29.0931,29.0279,29.0352,20900.0
2012-11-14 13:45:00,40.05,40.1,40.03,40.09,14200.0,29.0279,29.0641,29.0134,29.0569,14200.0
2012-11-14 13:50:00,40.09,40.1,40.06,40.09,10700.0,29.0569,29.0641,29.0352,29.0569,10700.0
2012-11-14 13:55:00,40.08,40.11,40.06,40.1,8200.0,29.0497,29.0714,29.0352,29.0641,8200.0
2012-11-14 14:00:00,40.1,40.14,40.06,40.08,28100.0,29.0641,29.0931,29.0352,29.0497,28100.0
2012-11-14 14:05:00,40.07,40.11,40.02,40.04,15500.0,29.0424,29.0714,29.0062,29.0207,15500.0
2012-11-14 14:10:00,40.05,40.06,39.94,39.97,36600.0,29.0279,29.0352,28.9482,28.9699,36600.0
2012-11-14 14:15:00,39.96,39.97,39.91,39.95,29000.0,28.9627,28.9699,28.9264,28.9554,29000.0
2012-11-14 14:20:00,39.94,39.99,39.92,39.99,23100.0,28.9482,28.9844,28.9337,28.9844,23100.0
2012-11-14 14:25:00,39.99,40.02,39.97,40.0,20900.0,28.9844,29.0062,28.9699,28.9917,20900.0
2012-11-14 14:30:00,39.99,40.0,39.97,39.98,16400.0,28.9844,28.9917,28.9699,28.9772,16400.0
2012-11-14 14:35:00,39.97,39.99,39.9,39.95,27600.0,28.9699,28.9844,28.9192,28.9554,27600.0
2012-11-14 14:40:00,39.96,39.97,39.92,39.92,15700.0,28.9627,28.9699,28.9337,28.9337,15700.0
2012-11-14 14:45:00,39.92,39.95,39.91,39.92,10400.0,28.9337,28.9554,28.9264,28.9337,10400.0
2012-11-14 14:50:00,39.93,39.95,39.91,39.93,11400.0,28.9409,28.9554,28.9264,28.9409,11400.0
2012-11-14 14:55:00,39.93,39.94,39.89,39.89,17100.0,28.9409,28.9482,28.9119,28.9119,17100.0
2012-11-14 15:00:00,39.89,39.91,39.82,39.83,15000.0,28.9119,28.9264,28.8612,28.8685,15000.0
2012-11-14 15:05:00,39.83,39.84,39.67,39.69,44800.0,28.8685,28.8757,28.7525,28.767,44800.0
2012-11-14 15:10:00,39.69,39.73,39.66,39.69,28500.0,28.767,28.796,28.7452,28.767,28500.0
2012-11-14 15:15:00,39.69,39.69,39.57,39.59,30500.0,28.767,28.767,28.68,28.6945,30500.0
2012-11-14 15:20:00,39.58,39.62,39.54,39.56,28600.0,28.6873,28.7162,28.6583,28.6728,28600.0
2012-11-14 15:25:00,39.56,39.62,39.55,39.58,31000.0,28.6728,28.7162,28.6655,28.6873,31000.0
2012-11-14 15:30:00,39.58,39.61,39.54,39.58,41600.0,28.6873,28.709,28.6583,28.6873,41600.0
2012-11-14 15:35:00,39.58,39.63,39.57,39.58,29500.0,28.6873,28.7235,28.68,28.6873,29500.0
2012-11-14 15:40:00,39.58,39.58,39.48,39.51,71900.0,28.6873,28.6873,28.6148,28.6365,71900.0
2012-11-14 15:45:00,39.51,39.53,39.46,39.48,86900.0,28.6365,28.651,28.6003,28.6148,86900.0
2012-11-14 15:50:00,39.48,39.5,39.43,39.45,124700.0,28.6148,28.6293,28.5785,28.593,124700.0
2012-11-14 15:55:00,39.44,39.55,39.44,39.55,161200.0,28.5858,28.6655,28.5858,28.6655,161200.0
2012-11-15 09:30:00,39.55,39.71,39.54,39.7,20400.0,28.6655,28.7815,28.6583,28.7742,20400.0
2012-11-15 09:35:00,39.7,39.84,39.69,39.76,20700.0,28.7742,28.8757,28.767,28.8177,20700.0
2012-11-15 09:40:00,39.77,39.8,39.58,39.61,22100.0,28.825,28.8467,28.6873,28.709,22100.0
2012-11-15 09:45:00,39.61,39.7,39.5,39.5,53800.0,28.709,28.7742,28.6293,28.6293,53800.0
2012-11-15 09:50:00,39.48,39.57,39.47,39.55,18300.0,28.6148,28.68,28.6075,28.6655,18300.0
2012-11-15 09:55:00,39.56,39.64,39.55,39.59,13200.0,28.6728,28.7307,28.6655,28.6945,13200.0
2012-11-15 10:00:00,39.62,39.66,39.45,39.66,17000.0,28.7162,28.7452,28.593,28.7452,17000.0
2012-11-15 10:05:00,39.66,39.94,39.63,39.87,44200.0,28.7452,28.9482,28.7235,28.8974,44200.0
2012-11-15 10:10:00,39.88,39.9,39.78,39.83,20600.0,28.9047,28.9192,28.8322,28.8685,20600.0
2012-11-15 10:15:00,39.81,39.87,39.79,39.8,15300.0,28.854,28.8974,28.8395,28.8467,15300.0
2012-11-15 10:20:00,39.79,39.79,39.73,39.77,9300.0,28.8395,28.8395,28.796,28.825,9300.0
2012-11-15 10:25:00,39.78,39.78,39.69,39.73,12000.0,28.8322,28.8322,28.767,28.796,12000.0
2012-11-15 10:30:00,39.72,39.84,39.7,39.76,10400.0,28.7887,28.8757,28.7742,28.8177,10400.0
2012-11-15 10:35:00,39.79,39.83,39.72,39.74,25100.0,28.8395,28.8685,28.7887,28.8032,25100.0
2012-11-15 10:40:00,39.75,39.76,39.67,39.71,8500.0,28.8105,28.8177,28.7525,28.7815,8500.0
2012-11-15 10:45:00,39.7,39.72,39.58,39.61,23400.0,28.7742,28.7887,28.6873,28.709,23400.0
2012-11-15 10:50:00,39.61,39.68,39.61,39.68,16600.0,28.709,28.7597,28.709,28.7597,16600.0
2012-11-15 10:55:00,39.68,39.7,39.64,39.65,12100.0,28.7597,28.7742,28.7307,28.738,12100.0
2012-11-15 11:00:00,39.65,39.7,39.62,39.69,12600.0,28.738,28.7742,28.7162,28.767,12600.0
2012-11-15 11:05:00,39.7,39.71,39.61,39.63,19900.0,28.7742,28.7815,28.709,28.7235,19900.0
2012-11-15 11:10:00,39.62,39.69,39.61,39.68,12900.0,28.7162,28.767,28.709,28.7597,12900.0
2012-11-15 11:15:00,39.68,39.69,39.56,39.57,20600.0,28.7597,28.767,28.6728,28.68,20600.0
2012-11-15 11:20:00,39.58,39.59,39.55,39.59,8600.0,28.6873,28.6945,28.6655,28.6945,8600.0
2012-11-15 11:25:00,39.61,39.61,39.54,39.54,10800.0,28.709,28.709,28.6583,28.6583,10800.0
2012-11-15 11:30:00,39.54,39.57,39.52,39.54,8000.0,28.6583,28.68,28.6438,28.6583,8000.0
2012-11-15 11:35:00,39.54,39.56,39.51,39.56,8800.0,28.6583,28.6728,28.6365,28.6728,8800.0
2012-11-15 11:40:00,39.56,39.58,39.48,39.48,23200.0,28.6728,28.6873,28.6148,28.6148,23200.0
2012-11-15 11:45:00,39.49,39.49,39.35,39.38,16800.0,28.622,28.622,28.5206,28.5423,16800.0
2012-11-15 11:50:00,39.39,39.41,39.34,39.36,16000.0,28.5495,28.564,28.5133,28.5278,16000.0
2012-11-15 11:55:00,39.36,39.39,39.32,39.38,14300.0,28.5278,28.5495,28.4988,28.5423,14300.0
2012-11-15 12:00:00,39.39,39.41,39.38,39.41,6200.0,28.5495,28.564,28.5423,28.564,6200.0
2012-11-15 12:05:00,39.4,39.4,39.37,39.4,9700.0,28.5568,28.5568,28.5351,28.5568,9700.0
2012-11-15 12:10:00,39.41,39.41,39.32,39.34,9000.0,28.564,28.564,28.4988,28.5133,9000.0
2012-11-15 12:15:00,39.34,39.35,39.32,39.34,3000.0,28.5133,28.5206,28.4988,28.5133,3000.0
2012-11-15 12:20:00,39.33,39.33,39.29,39.3,7100.0,28.5061,28.5061,28.4771,28.4843,7100.0
2012-11-15 12:25:00,39.3,39.3,39.26,39.29,7900.0,28.4843,28.4843,28.4553,28.4771,7900.0
2012-11-15 12:30:00,39.28,39.28,39.26,39.28,6100.0,28.4698,28.4698,28.4553,28.4698,6100.0
2012-11-15 12:35:00,39.29,39.37,39.29,39.37,10900.0,28.4771,28.5351,28.4771,28.5351,10900.0
2012-11-15 12:40:00,39.37,39.39,39.35,39.37,8100.0,28.5351,28.5495,28.5206,28.5351,8100.0
2012-11-15 12:45:00,39.36,39.37,39.29,39.33,20700.0,28.5278,28.5351,28.4771,28.5061,20700.0
2012-11-15 12:50:00,39.33,39.33,39.27,39.3,5300.0,28.5061,28.5061,28.4626,28.4843,5300.0
2012-11-15 12:55:00,39.31,39.32,39.26,39.27,4600.0,28.4916,28.4988,28.4553,28.4626,4600.0
2012-11-15 13:00:00,39.27,39.3,39.23,39.23,21800.0,28.4626,28.4843,28.4336,28.4336,21800.0
2012-11-15 13:05:00,39.22,39.29,39.2,39.28,10200.0,28.4263,28.4771,28.4118,28.4698,10200.0
2012-11-15 13:10:00,39.29,39.32,39.27,39.27,14400.0,28.4771,28.4988,28.4626,28.4626,14400.0
2012-11-15 13:15:00,39.28,39.29,39.26,39.27,7000.0,28.4698,28.4771,28.4553,28.4626,7000.0
2012-11-15 13:20:00,39.27,39.35,39.27,39.34,23700.0,28.4626,28.5206,28.4626,28.5133,23700.0
2012-11-15 13:25:00,39.34,39.36,39.31,39.35,16100.0,28.5133,28.5278,28.4916,28.5206,16100.0
2012-11-15 13:30:00,39.35,39.35,39.29,39.31,18000.0,28.5206,28.5206,28.4771,28.4916,18000.0
2012-11-15 13:35:00,39.31,39.36,39.28,39.35,23700.0,28.4916,28.5278,28.4698,28.5206,23700.0
2012-11-15 13:40:00,39.35,39.51,39.34,39.51,63200.0,28.5206,28.6365,28.5133,28.6365,63200.0
2012-11-15 13:45:00,39.5,39.54,39.5,39.53,8000.0,28.6293,28.6583,28.6293,28.651,8000.0
2012-11-15 13:50:00,39.53,39.66,39.53,39.64,17800.0,28.651,28.7452,28.651,28.7307,17800.0
2012-11-15 13:55:00,39.62,39.62,39.54,39.55,8100.0,28.7162,28.7162,28.6583,28.6655,8100.0
2012-11-15 14:00:00,39.53,39.56,39.44,39.48,16500.0,28.651,28.6728,28.5858,28.6148,16500.0
2012-11-15 14:05:00,39.49,39.53,39.41,39.42,19600.0,28.622,28.651,28.564,28.5713,19600.0
2012-11-15 14:10:00,39.42,39.46,39.41,39.43,14500.0,28.5713,28.6003,28.564,28.5785,14500.0
2012-11-15 14:15:00,39.41,39.42,39.37,39.4,5200.0,28.564,28.5713,28.5351,28.5568,5200.0
2012-11-15 14:20:00,39.4,39.41,39.36,39.41,7700.0,28.5568,28.564,28.5278,28.564,7700.0
2012-11-15 14:25:00,39.41,39.45,39.38,39.43,9800.0,28.564,28.593,28.5423,28.5785,9800.0
2012-11-15 14:30:00,39.43,39.43,39.35,39.35,7200.0,28.5785,28.5785,28.5206,28.5206,7200.0
2012-11-15 14:35:00,39.36,39.39,39.3,39.34,8100.0,28.5278,28.5495,28.4843,28.5133,8100.0
2012-11-15 14:40:00,39.36,39.43,39.36,39.38,8500.0,28.5278,28.5785,28.5278,28.5423,8500.0
2012-11-15 14:45:00,39.38,39.39,39.35,39.36,4800.0,28.5423,28.5495,28.5206,28.5278,4800.0
2012-11-15 14:50:00,39.36,39.43,39.36,39.43,8700.0,28.5278,28.5785,28.5278,28.5785,8700.0
2012-11-15 14:55:00,39.44,39.44,39.42,39.44,9700.0,28.5858,28.5858,28.5713,28.5858,9700.0
2012-11-15 15:00:00,39.43,39.43,39.29,39.33,22100.0,28.5785,28.5785,28.4771,28.5061,22100.0
2012-11-15 15:05:00,39.33,39.33,39.27,39.32,14700.0,28.5061,28.5061,28.4626,28.4988,14700.0
2012-11-15 15:10:00,39.32,39.33,39.29,39.3,18800.0,28.4988,28.5061,28.4771,28.4843,18800.0
2012-11-15 15:15:00,39.3,39.37,39.3,39.34,19100.0,28.4843,28.5351,28.4843,28.5133,19100.0
2012-11-15 15:20:00,39.34,39.36,39.32,39.33,18100.0,28.5133,28.5278,28.4988,28.5061,18100.0
2012-11-15 15:25:00,39.33,39.37,39.3,39.33,23400.0,28.5061,28.5351,28.4843,28.5061,23400.0
2012-11-15 15:30:00,39.33,39.33,39.27,39.28,24200.0,28.5061,28.5061,28.4626,28.4698,24200.0
2012-11-15 15:35:00,39.28,39.3,39.25,39.27,82300.0,28.4698,28.4843,28.4481,28.4626,82300.0
2012-11-15 15:40:00,39.27,39.32,39.27,39.31,100700.0,28.4626,28.4988,28.4626,28.4916,100700.0
2012-11-15 15:45:00,39.29,39.38,39.27,39.35,74000.0,28.4771,28.5423,28.4626,28.5206,74000.0
2012-11-15 15:50:00,39.34,39.34,39.3,39.33,62000.0,28.5133,28.5133,28.4843,28.5061,62000.0
2012-11-15 15:55:00,39.32,39.38,39.3,39.36,224100.0,28.4988,28.5423,28.4843,28.5278,224100.0
2012-11-16 09:30:00,39.32,39.51,39.24,39.26,194200.0,28.4988,28.6365,28.4408,28.4553,194200.0
2012-11-16 09:35:00,39.27,39.33,39.22,39.26,8800.0,28.4626,28.5061,28.4263,28.4553,8800.0
2012-11-16 09:40:00,39.26,39.27,39.19,39.2,11500.0,28.4553,28.4626,28.4046,28.4118,11500.0
2012-11-16 09:45:00,39.2,39.26,39.19,39.26,7100.0,28.4118,28.4553,28.4046,28.4553,7100.0
2012-11-16 09:50:00,39.27,39.27,39.11,39.11,11000.0,28.4626,28.4626,28.3466,28.3466,11000.0
2012-11-16 09:55:00,39.12,39.16,39.1,39.12,9000.0,28.3539,28.3828,28.3394,28.3539,9000.0
2012-11-16 10:00:00,39.11,39.15,39.02,39.07,13500.0,28.3466,28.3756,28.2814,28.3176,13500.0
2012-11-16 10:05:00,39.1,39.1,38.98,39.05,36400.0,28.3394,28.3394,28.2524,28.3031,36400.0
2012-11-16 10:10:00,39.06,39.07,38.89,38.9,48100.0,28.3104,28.3176,28.1872,28.1944,48100.0
2012-11-16 10:15:00,38.9,38.97,38.83,38.91,29600.0,28.1944,28.2451,28.1437,28.2016,29600.0
2012-11-16 10:20:00,38.9,38.96,38.84,38.85,38400.0,28.1944,28.2379,28.1509,28.1582,38400.0
2012-11-16 10:25:00,38.87,38.93,38.86,38.91,37200.0,28.1727,28.2161,28.1654,28.2016,37200.0
2012-11-16 10:30:00,38.92,38.96,38.89,38.9,22700.0,28.2089,28.2379,28.1872,28.1944,22700.0
2012-11-16 10:35:00,38.91,39.01,38.89,38.99,13100.0,28.2016,28.2741,28.1872,28.2596,13100.0
2012-11-16 10:40:00,39.0,39.02,38.99,39.02,7700.0,28.2669,28.2814,28.2596,28.2814,7700.0
2012-11-16 10:45:00,39.01,39.03,38.97,38.99,26000.0,28.2741,28.2886,28.2451,28.2596,26000.0
2012-11-16 10:50:00,38.99,39.0,38.93,38.93,15200.0,28.2596,28.2669,28.2161,28.2161,15200.0
2012-11-16 10:55:00,38.94,38.97,38.91,38.91,11100.0,28.2234,28.2451,28.2016,28.2016,11100.0
2012-11-16 11:00:00,38.91,39.0,38.89,39.0,14900.0,28.2016,28.2669,28.1872,28.2669,14900.0
2012-11-16 11:05:00,39.0,39.01,38.93,38.95,19400.0,28.2669,28.2741,28.2161,28.2306,19400.0
2012-11-16 11:10:00,38.95,39.01,38.94,39.01,13600.0,28.2306,28.2741,28.2234,28.2741,13600.0
2012-11-16 11:15:00,39.0,39.01,38.94,38.94,18900.0,28.2669,28.2741,28.2234,28.2234,18900.0
2012-11-16 11:20:00,38.94,39.01,38.93,38.98,33900.0,28.2234,28.2741,28.2161,28.2524,33900.0
2012-11-16 11:25:00,38.98,38.99,38.86,38.89,38800.0,28.2524,28.2596,28.1654,28.1872,38800.0
2012-11-16 11:30:00,38.88,38.9,38.85,38.9,26900.0,28.1799,28.1944,28.1582,28.1944,26900.0
2012-11-16 11:35:00,38.9,39.03,38.9,39.01,68100.0,28.1944,28.2886,28.1944,28.2741,68100.0
2012-11-16 11:40:00,39.0,39.21,38.98,39.12,97500.0,28.2669,28.4191,28.2524,28.3539,97500.0
2012-11-16 11:45:00,39.15,39.3,39.07,39.27,26600.0,28.3756,28.4843,28.3176,28.4626,26600.0
2012-11-16 11:50:00,39.3,39.49,39.28,39.46,34900.0,28.4843,28.622,28.4698,28.6003,34900.0
2012-11-16 11:55:00,39.45,39.64,39.43,39.63,37400.0,28.593,28.7307,28.5785,28.7235,37400.0
2012-11-16 12:00:00,39.63,39.73,39.63,39.67,23500.0,28.7235,28.796,28.7235,28.7525,23500.0
2012-11-16 12:05:00,39.63,39.68,39.49,39.56,30700.0,28.7235,28.7597,28.622,28.6728,30700.0
2012-11-16 12:10:00,39.54,39.61,39.47,39.49,20000.0,28.6583,28.709,28.6075,28.622,20000.0
2012-11-16 12:15:00,39.52,39.53,39.45,39.51,13800.0,28.6438,28.651,28.593,28.6365,13800.0
2012-11-16 12:20:00,39.5,39.5,39.44,39.47,12100.0,28.6293,28.6293,28.5858,28.6075,12100.0
2012-11-16 12:25:00,39.51,39.56,39.5,39.54,7500.0,28.6365,28.6728,28.6293,28.6583,7500.0
2012-11-16 12:30:00,39.55,39.69,39.55,39.67,10600.0,28.6655,28.767,28.6655,28.7525,10600.0
2012-11-16 12:35:00,39.67,39.74,39.67,39.71,9800.0,28.7525,28.8032,28.7525,28.7815,9800.0
2012-11-16 12:40:00,39.71,39.75,39.69,39.69,7800.0,28.7815,28.8105,28.767,28.767,7800.0
2012-11-16 12:45:00,39.7,39.74,39.69,39.72,7500.0,28.7742,28.8032,28.767,28.7887,7500.0
2012-11-16 12:50:00,39.72,39.72,39.65,39.66,9300.0,28.7887,28.7887,28.738,28.7452,9300.0
2012-11-16 12:55:00,39.66,39.68,39.62,39.64,13500.0,28.7452,28.7597,28.7162,28.7307,13500.0
2012-11-16 13:00:00,39.63,39.63,39.53,39.53,19300.0,28.7235,28.7235,28.651,28.651,19300.0
2012-11-16 13:05:00,39.53,39.58,39.51,39.56,12400.0,28.651,28.6873,28.6365,28.6728,12400.0
2012-11-16 13:10:00,39.55,39.56,39.46,39.46,12300.0,28.6655,28.6728,28.6003,28.6003,12300.0
2012-11-16 13:15:00,39.46,39.46,39.38,39.38,28200.0,28.6003,28.6003,28.5423,28.5423,28200.0
2012-11-16 13:20:00,39.38,39.43,39.36,39.41,8400.0,28.5423,28.5785,28.5278,28.564,8400.0
2012-11-16 13:25:00,39.43,39.45,39.42,39.42,8600.0,28.5785,28.593,28.5713,28.5713,8600.0
2012-11-16 13:30:00,39.44,39.45,39.38,39.39,14300.0,28.5858,28.593,28.5423,28.5495,14300.0
2012-11-16 13:35:00,39.38,39.4,39.36,39.38,6800.0,28.5423,28.5568,28.5278,28.5423,6800.0
2012-11-16 13:40:00,39.36,39.4,39.35,39.38,9400.0,28.5278,28.5568,28.5206,28.5423,9400.0
2012-11-16 13:45:00,39.38,39.38,39.32,39.32,24800.0,28.5423,28.5423,28.4988,28.4988,24800.0
2012-11-16 13:50:00,39.32,39.36,39.31,39.35,22100.0,28.4988,28.5278,28.4916,28.5206,22100.0
2012-11-16 13:55:00,39.36,39.43,39.36,39.4,11000.0,28.5278,28.5785,28.5278,28.5568,11000.0
2012-11-16 14:00:00,39.41,39.42,39.37,39.38,13100.0,28.564,28.5713,28.5351,28.5423,13100.0
2012-11-16 14:05:00,39.38,39.39,39.32,39.34,10300.0,28.5423,28.5495,28.4988,28.5133,10300.0
2012-11-16 14:10:00,39.34,39.35,39.29,39.29,6400.0,28.5133,28.5206,28.4771,28.4771,6400.0
2012-11-16 14:15:00,39.28,39.3,39.26,39.3,14600.0,28.4698,28.4843,28.4553,28.4843,14600.0
2012-11-16 14:20:00,39.3,39.31,39.25,39.26,17400.0,28.4843,28.4916,28.4481,28.4553,17400.0
2012-11-16 14:25:00,39.26,39.3,39.26,39.27,9600.0,28.4553,28.4843,28.4553,28.4626,9600.0
2012-11-16 14:30:00,39.27,39.28,39.2,39.24,28700.0,28.4626,28.4698,28.4118,28.4408,28700.0
2012-11-16 14:35:00,39.24,39.28,39.24,39.28,22300.0,28.4408,28.4698,28.4408,28.4698,22300.0
2012-11-16 14:40:00,39.28,39.3,39.26,39.26,12300.0,28.4698,28.4843,28.4553,28.4553,12300.0
2012-11-16 14:45:00,39.26,39.31,39.26,39.29,7600.0,28.4553,28.4916,28.4553,28.4771,7600.0
2012-11-16 14:50:00,39.29,39.31,39.27,39.3,8400.0,28.4771,28.4916,28.4626,28.4843,8400.0
2012-11-16 14:55:00,39.3,39.34,39.3,39.31,10700.0,28.4843,28.5133,28.4843,28.4916,10700.0
2012-11-16 15:00:00,39.31,39.31,39.28,39.3,5300.0,28.4916,28.4916,28.4698,28.4843,5300.0
2012-11-16 15:05:00,39.3,39.35,39.3,39.35,8800.0,28.4843,28.5206,28.4843,28.5206,8800.0
2012-11-16 15:10:00,39.35,39.44,39.32,39.44,40800.0,28.5206,28.5858,28.4988,28.5858,40800.0
2012-11-16 15:15:00,39.44,39.49,39.43,39.45,22500.0,28.5858,28.622,28.5785,28.593,22500.0
2012-11-16 15:20:00,39.45,39.5,39.43,39.5,16600.0,28.593,28.6293,28.5785,28.6293,16600.0
2012-11-16 15:25:00,39.5,39.51,39.45,39.49,16600.0,28.6293,28.6365,28.593,28.622,16600.0
2012-11-16 15:30:00,39.48,39.49,39.45,39.45,50900.0,28.6148,28.622,28.593,28.593,50900.0
2012-11-16 15:35:00,39.46,39.49,39.42,39.48,41300.0,28.6003,28.622,28.5713,28.6148,41300.0
2012-11-16 15:40:00,39.48,39.51,39.46,39.48,81100.0,28.6148,28.6365,28.6003,28.6148,81100.0
2012-11-16 15:45:00,39.47,39.51,39.42,39.43,90000.0,28.6075,28.6365,28.5713,28.5785,90000.0
2012-11-16 15:50:00,39.43,39.43,39.38,39.4,100800.0,28.5785,28.5785,28.5423,28.5568,100800.0
2012-11-16 15:55:00,39.41,39.43,39.38,39.42,132100.0,28.564,28.5785,28.5423,28.5713,132100.0
2012-11-19 09:30:00,40.03,40.14,39.98,40.09,46300.0,29.0134,29.0931,28.9772,29.0569,46300.0
2012-11-19 09:35:00,40.08,40.12,40.04,40.12,42900.0,29.0497,29.0786,29.0207,29.0786,42900.0
2012-11-19 09:40:00,40.12,40.15,40.05,40.14,22300.0,29.0786,29.1004,29.0279,29.0931,22300.0
2012-11-19 09:45:00,40.14,40.15,40.0,40.04,22500.0,29.0931,29.1004,28.9917,29.0207,22500.0
2012-11-19 09:50:00,40.06,40.16,40.06,40.15,13600.0,29.0352,29.1076,29.0352,29.1004,13600.0
2012-11-19 09:55:00,40.15,40.23,40.14,40.2,34400.0,29.1004,29.1584,29.0931,29.1366,34400.0
2012-11-19 10:00:00,40.22,40.24,40.19,40.21,15100.0,29.1511,29.1656,29.1294,29.1439,15100.0
2012-11-19 10:05:00,40.21,40.22,40.13,40.14,18400.0,29.1439,29.1511,29.0859,29.0931,18400.0
2012-11-19 10:10:00,40.14,40.2,40.14,40.16,36200.0,29.0931,29.1366,29.0931,29.1076,36200.0
2012-11-19 10:15:00,40.15,40.19,40.14,40.14,39900.0,29.1004,29.1294,29.0931,29.0931,39900.0
2012-11-19 10:20:00,40.15,40.29,40.15,40.23,24300.0,29.1004,29.2019,29.1004,29.1584,24300.0
2012-11-19 10:25:00,40.23,40.3,40.16,40.16,16200.0,29.1584,29.2091,29.1076,29.1076,16200.0
2012-11-19 10:30:00,40.16,40.2,40.14,40.16,14000.0,29.1076,29.1366,29.0931,29.1076,14000.0
2012-11-19 10:35:00,40.16,40.25,40.13,40.21,51200.0,29.1076,29.1729,29.0859,29.1439,51200.0
2012-11-19 10:40:00,40.21,40.28,40.19,40.22,23700.0,29.1439,29.1946,29.1294,29.1511,23700.0
2012-11-19 10:45:00,40.23,40.28,40.22,40.23,11700.0,29.1584,29.1946,29.1511,29.1584,11700.0
2012-11-19 10:50:00,40.24,40.28,40.22,40.23,13100.0,29.1656,29.1946,29.1511,29.1584,13100.0
2012-11-19 10:55:00,40.23,40.26,40.22,40.24,13700.0,29.1584,29.1801,29.1511,29.1656,13700.0
2012-11-19 11:00:00,40.24,40.24,40.18,40.18,10400.0,29.1656,29.1656,29.1221,29.1221,10400.0
2012-11-19 11:05:00,40.19,40.23,40.15,40.15,14000.0,29.1294,29.1584,29.1004,29.1004,14000.0
2012-11-19 11:10:00,40.16,40.2,40.16,40.19,11800.0,29.1076,29.1366,29.1076,29.1294,11800.0
2012-11-19 11:15:00,40.19,40.24,40.18,40.18,11000.0,29.1294,29.1656,29.1221,29.1221,11000.0
2012-11-19 11:20:00,40.18,40.2,40.14,40.17,12900.0,29.1221,29.1366,29.0931,29.1149,12900.0
2012-11-19 11:25:00,40.18,40.22,40.16,40.22,13900.0,29.1221,29.1511,29.1076,29.1511,13900.0
2012-11-19 11:30:00,40.22,40.24,40.17,40.19,12900.0,29.1511,29.1656,29.1149,29.1294,12900.0
2012-11-19 11:35:00,40.19,40.19,40.17,40.17,8000.0,29.1294,29.1294,29.1149,29.1149,8000.0
2012-11-19 11:40:00,40.18,40.21,40.18,40.2,10500.0,29.1221,29.1439,29.1221,29.1366,10500.0
2012-11-19 11:45:00,40.2,40.22,40.16,40.16,6900.0,29.1366,29.1511,29.1076,29.1076,6900.0
2012-11-19 11:50:00,40.16,40.17,40.14,40.15,4100.0,29.1076,29.1149,29.0931,29.1004,4100.0
2012-11-19 11:55:00,40.13,40.16,40.13,40.15,10300.0,29.0859,29.1076,29.0859,29.1004,10300.0
2012-11-19 12:00:00,40.15,40.16,40.09,40.14,11700.0,29.1004,29.1076,29.0569,29.0931,11700.0
2012-11-19 12:05:00,40.14,40.18,40.14,40.17,5900.0,29.0931,29.1221,29.0931,29.1149,5900.0
2012-11-19 12:10:00,40.18,40.19,40.16,40.16,7500.0,29.1221,29.1294,29.1076,29.1076,7500.0
2012-11-19 12:15:00,40.15,40.18,40.13,40.16,3900.0,29.1004,29.1221,29.0859,29.1076,3900.0
2012-11-19 12:20:00,40.17,40.21,40.15,40.19,8400.0,29.1149,29.1439,29.1004,29.1294,8400.0
2012-11-19 12:25:00,40.19,40.19,40.13,40.15,9100.0,29.1294,29.1294,29.0859,29.1004,9100.0
2012-11-19 12:30:00,40.15,40.17,40.13,40.16,12600.0,29.1004,29.1149,29.0859,29.1076,12600.0
2012-11-19 12:35:00,40.16,40.17,40.15,40.15,7300.0,29.1076,29.1149,29.1004,29.1004,7300.0
2012-11-19 12:40:00,40.15,40.19,40.15,40.18,5500.0,29.1004,29.1294,29.1004,29.1221,5500.0
2012-11-19 12:45:00,40.19,40.19,40.16,40.18,7700.0,29.1294,29.1294,29.1076,29.1221,7700.0
2012-11-19 12:50:00,40.16,40.2,40.15,40.19,4800.0,29.1076,29.1366,29.1004,29.1294,4800.0
2012-11-19 12:55:00,40.18,40.22,40.18,40.22,5600.0,29.1221,29.1511,29.1221,29.1511,5600.0
2012-11-19 13:00:00,40.21,40.23,40.2,40.23,3400.0,29.1439,29.1584,29.1366,29.1584,3400.0
2012-11-19 13:05:00,40.23,40.27,40.22,40.24,18400.0,29.1584,29.1874,29.1511,29.1656,18400.0
2012-11-19 13:10:00,40.23,40.24,40.23,40.23,5600.0,29.1584,29.1656,29.1584,29.1584,5600.0
2012-11-19 13:15:00,40.24,40.24,40.22,40.22,11600.0,29.1656,29.1656,29.1511,29.1511,11600.0
2012-11-19 13:20:00,40.21,40.21,40.17,40.19,10200.0,29.1439,29.1439,29.1149,29.1294,10200.0
2012-11-19 13:25:00,40.19,40.2,40.18,40.19,7800.0,29.1294,29.1366,29.1221,29.1294,7800.0
2012-11-19 13:30:00,40.18,40.18,40.16,40.18,6500.0,29.1221,29.1221,29.1076,29.1221,6500.0
2012-11-19 13:35:00,40.19,40.23,40.18,40.2,16700.0,29.1294,29.1584,29.1221,29.1366,16700.0
2012-11-19 13:40:00,40.2,40.21,40.19,40.2,7100.0,29.1366,29.1439,29.1294,29.1366,7100.0
2012-11-19 13:45:00,40.2,40.2,40.18,40.2,4500.0,29.1366,29.1366,29.1221,29.1366,4500.0
2012-11-19 13:50:00,40.2,40.22,40.2,40.22,7000.0,29.1366,29.1511,29.1366,29.1511,7000.0
2012-11-19 13:55:00,40.22,40.23,40.19,40.2,11500.0,29.1511,29.1584,29.1294,29.1366,11500.0
2012-11-19 14:00:00,40.2,40.22,40.19,40.22,9300.0,29.1366,29.1511,29.1294,29.1511,9300.0
2012-11-19 14:05:00,40.22,40.24,40.2,40.24,15400.0,29.1511,29.1656,29.1366,29.1656,15400.0
2012-11-19 14:10:00,40.23,40.27,40.23,40.26,10600.0,29.1584,29.1874,29.1584,29.1801,10600.0
2012-11-19 14:15:00,40.25,40.27,40.25,40.27,6600.0,29.1729,29.1874,29.1729,29.1874,6600.0
2012-11-19 14:20:00,40.26,40.3,40.26,40.3,10300.0,29.1801,29.2091,29.1801,29.2091,10300.0
2012-11-19 14:25:00,40.3,40.3,40.26,40.28,12700.0,29.2091,29.2091,29.1801,29.1946,12700.0
2012-11-19 14:30:00,40.27,40.31,40.27,40.31,15500.0,29.1874,29.2164,29.1874,29.2164,15500.0
2012-11-19 14:35:00,40.32,40.32,40.29,40.32,18200.0,29.2236,29.2236,29.2019,29.2236,18200.0
2012-11-19 14:40:00,40.31,40.36,40.3,40.34,17300.0,29.2164,29.2526,29.2091,29.2381,17300.0
2012-11-19 14:45:00,40.33,40.39,40.33,40.39,20300.0,29.2309,29.2743,29.2309,29.2743,20300.0
2012-11-19 14:50:00,40.38,40.39,40.36,40.39,13800.0,29.2671,29.2743,29.2526,29.2743,13800.0
2012-11-19 14:55:00,40.39,40.45,40.38,40.43,15700.0,29.2743,29.3178,29.2671,29.3033,15700.0
2012-11-19 15:00:00,40.43,40.44,40.42,40.43,25300.0,29.3033,29.3106,29.2961,29.3033,25300.0
2012-11-19 15:05:00,40.42,40.44,40.41,40.42,31700.0,29.2961,29.3106,29.2888,29.2961,31700.0
2012-11-19 15:10:00,40.41,40.47,40.41,40.44,25300.0,29.2888,29.3323,29.2888,29.3106,25300.0
2012-11-19 15:15:00,40.44,40.47,40.43,40.46,13100.0,29.3106,29.3323,29.3033,29.3251,13100.0
2012-11-19 15:20:00,40.45,40.49,40.45,40.49,26000.0,29.3178,29.3468,29.3178,29.3468,26000.0
2012-11-19 15:25:00,40.49,40.49,40.46,40.47,32500.0,29.3468,29.3468,29.3251,29.3323,32500.0
2012-11-19 15:30:00,40.47,40.47,40.4,40.41,38800.0,29.3323,29.3323,29.2816,29.2888,38800.0
2012-11-19 15:35:00,40.41,40.41,40.36,40.37,42600.0,29.2888,29.2888,29.2526,29.2598,42600.0
2012-11-19 15:40:00,40.37,40.38,40.29,40.3,34300.0,29.2598,29.2671,29.2019,29.2091,34300.0
2012-11-19 15:45:00,40.3,40.36,40.3,40.36,46300.0,29.2091,29.2526,29.2091,29.2526,46300.0
2012-11-19 15:50:00,40.35,40.44,40.34,40.44,57300.0,29.2453,29.3106,29.2381,29.3106,57300.0
2012-11-19 15:55:00,40.43,40.5,40.42,40.49,137700.0,29.3033,29.3541,29.2961,29.3468,137700.0
2012-11-20 09:30:00,40.33,40.44,40.17,40.22,26100.0,29.2309,29.3106,29.1149,29.1511,26100.0
2012-11-20 09:35:00,40.23,40.36,40.2,40.35,29200.0,29.1584,29.2526,29.1366,29.2453,29200.0
2012-11-20 09:40:00,40.35,40.35,40.14,40.18,29100.0,29.2453,29.2453,29.0931,29.1221,29100.0
2012-11-20 09:45:00,40.18,40.32,40.15,40.31,22000.0,29.1221,29.2236,29.1004,29.2164,22000.0
2012-11-20 09:50:00,40.33,40.36,40.26,40.31,31500.0,29.2309,29.2526,29.1801,29.2164,31500.0
2012-11-20 09:55:00,40.3,40.38,40.27,40.38,15500.0,29.2091,29.2671,29.1874,29.2671,15500.0
2012-11-20 10:00:00,40.39,40.42,40.33,40.36,20800.0,29.2743,29.2961,29.2309,29.2526,20800.0
2012-11-20 10:05:00,40.36,40.36,40.31,40.33,15700.0,29.2526,29.2526,29.2164,29.2309,15700.0
2012-11-20 10:10:00,40.33,40.41,40.3,40.38,13000.0,29.2309,29.2888,29.2091,29.2671,13000.0
2012-11-20 10:15:00,40.39,40.46,40.39,40.46,44900.0,29.2743,29.3251,29.2743,29.3251,44900.0
2012-11-20 10:20:00,40.46,40.48,40.43,40.45,11600.0,29.3251,29.3396,29.3033,29.3178,11600.0
2012-11-20 10:25:00,40.44,40.44,40.4,40.4,14300.0,29.3106,29.3106,29.2816,29.2816,14300.0
2012-11-20 10:30:00,40.4,40.43,40.36,40.4,13100.0,29.2816,29.3033,29.2526,29.2816,13100.0
2012-11-20 10:35:00,40.41,40.45,40.35,40.44,18100.0,29.2888,29.3178,29.2453,29.3106,18100.0
2012-11-20 10:40:00,40.45,40.45,40.36,40.36,13300.0,29.3178,29.3178,29.2526,29.2526,13300.0
2012-11-20 10:45:00,40.36,40.36,40.31,40.31,21500.0,29.2526,29.2526,29.2164,29.2164,21500.0
2012-11-20 10:50:00,40.32,40.37,40.29,40.29,18500.0,29.2236,29.2598,29.2019,29.2019,18500.0
2012-11-20 10:55:00,40.29,40.32,40.26,40.3,11900.0,29.2019,29.2236,29.1801,29.2091,11900.0
2012-11-20 11:00:00,40.3,40.3,40.24,40.3,11900.0,29.2091,29.2091,29.1656,29.2091,11900.0
2012-11-20 11:05:00,40.3,40.33,40.25,40.3,14100.0,29.2091,29.2309,29.1729,29.2091,14100.0
2012-11-20 11:10:00,40.3,40.36,40.3,40.36,9800.0,29.2091,29.2526,29.2091,29.2526,9800.0
2012-11-20 11:15:00,40.37,40.39,40.35,40.39,7300.0,29.2598,29.2743,29.2453,29.2743,7300.0
2012-11-20 11:20:00,40.4,40.44,40.39,40.44,14800.0,29.2816,29.3106,29.2743,29.3106,14800.0
2012-11-20 11:25:00,40.44,40.48,40.41,40.42,14400.0,29.3106,29.3396,29.2888,29.2961,14400.0
2012-11-20 11:30:00,40.44,40.47,40.43,40.44,12200.0,29.3106,29.3323,29.3033,29.3106,12200.0
2012-11-20 11:35:00,40.45,40.45,40.41,40.42,6600.0,29.3178,29.3178,29.2888,29.2961,6600.0
2012-11-20 11:40:00,40.42,40.46,40.41,40.44,17200.0,29.2961,29.3251,29.2888,29.3106,17200.0
2012-11-20 11:45:00,40.45,40.45,40.4,40.44,24000.0,29.3178,29.3178,29.2816,29.3106,24000.0
2012-11-20 11:50:00,40.45,40.55,40.42,40.55,18300.0,29.3178,29.3903,29.2961,29.3903,18300.0
2012-11-20 11:55:00,40.55,40.55,40.47,40.49,11800.0,29.3903,29.3903,29.3323,29.3468,11800.0
2012-11-20 12:00:00,40.49,40.51,40.46,40.49,10600.0,29.3468,29.3613,29.3251,29.3468,10600.0
2012-11-20 12:05:00,40.48,40.48,40.44,40.45,14700.0,29.3396,29.3396,29.3106,29.3178,14700.0
2012-11-20 12:10:00,40.45,40.46,40.44,40.44,9700.0,29.3178,29.3251,29.3106,29.3106,9700.0
2012-11-20 12:15:00,40.43,40.43,40.34,40.34,13000.0,29.3033,29.3033,29.2381,29.2381,13000.0
2012-11-20 12:20:00,40.33,40.38,40.32,40.35,12100.0,29.2309,29.2671,29.2236,29.2453,12100.0
2012-11-20 12:25:00,40.35,40.36,40.24,40.31,23100.0,29.2453,29.2526,29.1656,29.2164,23100.0
2012-11-20 12:30:00,40.3,40.3,40.25,40.29,15100.0,29.2091,29.2091,29.1729,29.2019,15100.0
2012-11-20 12:35:00,40.28,40.3,40.27,40.29,6200.0,29.1946,29.2091,29.1874,29.2019,6200.0
2012-11-20 12:40:00,40.28,40.3,40.27,40.29,9400.0,29.1946,29.2091,29.1874,29.2019,9400.0
2012-11-20 12:45:00,40.28,40.29,40.25,40.25,7100.0,29.1946,29.2019,29.1729,29.1729,7100.0
2012-11-20 12:50:00,40.26,40.29,40.25,40.27,19800.0,29.1801,29.2019,29.1729,29.1874,19800.0
2012-11-20 12:55:00,40.27,40.29,40.24,40.25,25800.0,29.1874,29.2019,29.1656,29.1729,25800.0
2012-11-20 13:00:00,40.25,40.26,40.21,40.23,19200.0,29.1729,29.1801,29.1439,29.1584,19200.0
2012-11-20 13:05:00,40.23,40.24,40.18,40.18,13200.0,29.1584,29.1656,29.1221,29.1221,13200.0
2012-11-20 13:10:00,40.17,40.17,40.06,40.09,27400.0,29.1149,29.1149,29.0352,29.0569,27400.0
2012-11-20 13:15:00,40.11,40.16,40.11,40.14,9600.0,29.0714,29.1076,29.0714,29.0931,9600.0
2012-11-20 13:20:00,40.14,40.15,40.11,40.13,6800.0,29.0931,29.1004,29.0714,29.0859,6800.0
2012-11-20 13:25:00,40.12,40.12,39.99,39.99,12400.0,29.0786,29.0786,28.9844,28.9844,12400.0
2012-11-20 13:30:00,40.0,40.05,40.0,40.03,18800.0,28.9917,29.0279,28.9917,29.0134,18800.0
2012-11-20 13:35:00,40.04,40.11,40.04,40.09,11200.0,29.0207,29.0714,29.0207,29.0569,11200.0
2012-11-20 13:40:00,40.08,40.09,40.04,40.06,9100.0,29.0497,29.0569,29.0207,29.0352,9100.0
2012-11-20 13:45:00,40.07,40.12,40.04,40.1,11500.0,29.0424,29.0786,29.0207,29.0641,11500.0
2012-11-20 13:50:00,40.11,40.13,40.09,40.12,7700.0,29.0714,29.0859,29.0569,29.0786,7700.0
2012-11-20 13:55:00,40.14,40.16,40.12,40.15,9700.0,29.0931,29.1076,29.0786,29.1004,9700.0
2012-11-20 14:00:00,40.14,40.14,40.1,40.1,11700.0,29.0931,29.0931,29.0641,29.0641,11700.0
2012-11-20 14:05:00,40.1,40.15,40.1,40.15,8300.0,29.0641,29.1004,29.0641,29.1004,8300.0
2012-11-20 14:10:00,40.15,40.22,40.15,40.19,9700.0,29.1004,29.1511,29.1004,29.1294,9700.0
2012-11-20 14:15:00,40.19,40.23,40.19,40.2,6800.0,29.1294,29.1584,29.1294,29.1366,6800.0
2012-11-20 14:20:00,40.2,40.25,40.18,40.24,13100.0,29.1366,29.1729,29.1221,29.1656,13100.0
2012-11-20 14:25:00,40.25,40.3,40.25,40.3,13700.0,29.1729,29.2091,29.1729,29.2091,13700.0
2012-11-20 14:30:00,40.29,40.31,40.28,40.3,8700.0,29.2019,29.2164,29.1946,29.2091,8700.0
2012-11-20 14:35:00,40.31,40.32,40.26,40.27,18200.0,29.2164,29.2236,29.1801,29.1874,18200.0
2012-11-20 14:40:00,40.27,40.3,40.25,40.26,16500.0,29.1874,29.2091,29.1729,29.1801,16500.0
2012-11-20 14:45:00,40.27,40.34,40.27,40.3,12300.0,29.1874,29.2381,29.1874,29.2091,12300.0
2012-11-20 14:50:00,40.3,40.35,40.3,40.33,9200.0,29.2091,29.2453,29.2091,29.2309,9200.0
2012-11-20 14:55:00,40.33,40.33,40.28,40.33,10200.0,29.2309,29.2309,29.1946,29.2309,10200.0
2012-11-20 15:00:00,40.33,40.38,40.3,40.37,18700.0,29.2309,29.2671,29.2091,29.2598,18700.0
2012-11-20 15:05:00,40.37,40.38,40.33,40.36,19300.0,29.2598,29.2671,29.2309,29.2526,19300.0
2012-11-20 15:10:00,40.37,40.41,40.35,40.4,37200.0,29.2598,29.2888,29.2453,29.2816,37200.0
2012-11-20 15:15:00,40.4,40.4,40.35,40.37,15900.0,29.2816,29.2816,29.2453,29.2598,15900.0
2012-11-20 15:20:00,40.37,40.38,40.3,40.32,18000.0,29.2598,29.2671,29.2091,29.2236,18000.0
2012-11-20 15:25:00,40.32,40.32,40.25,40.27,21000.0,29.2236,29.2236,29.1729,29.1874,21000.0
2012-11-20 15:30:00,40.28,40.32,40.27,40.29,22500.0,29.1946,29.2236,29.1874,29.2019,22500.0
2012-11-20 15:35:00,40.28,40.3,40.25,40.25,29400.0,29.1946,29.2091,29.1729,29.1729,29400.0
2012-11-20 15:40:00,40.26,40.26,40.23,40.25,28300.0,29.1801,29.1801,29.1584,29.1729,28300.0
2012-11-20 15:45:00,40.25,40.28,40.23,40.28,45800.0,29.1729,29.1946,29.1584,29.1946,45800.0
2012-11-20 15:50:00,40.28,40.32,40.25,40.32,64600.0,29.1946,29.2236,29.1729,29.2236,64600.0
2012-11-20 15:55:00,40.32,40.34,40.3,40.32,178900.0,29.2236,29.2381,29.2091,29.2236,178900.0
2012-11-21 09:30:00,40.45,40.46,40.33,40.43,15800.0,29.3178,29.3251,29.2309,29.3033,15800.0
2012-11-21 09:35:00,40.42,40.43,40.24,40.34,15800.0,29.2961,29.3033,29.1656,29.2381,15800.0
2012-11-21 09:40:00,40.34,40.44,40.34,40.37,34900.0,29.2381,29.3106,29.2381,29.2598,34900.0
2012-11-21 09:45:00,40.37,40.44,40.32,40.44,27200.0,29.2598,29.3106,29.2236,29.3106,27200.0
2012-11-21 09:50:00,40.44,40.46,40.34,40.41,14600.0,29.3106,29.3251,29.2381,29.2888,14600.0
2012-11-21 09:55:00,40.41,40.45,40.37,40.42,9200.0,29.2888,29.3178,29.2598,29.2961,9200.0
2012-11-21 10:00:00,40.43,40.43,40.36,40.39,11100.0,29.3033,29.3033,29.2526,29.2743,11100.0
2012-11-21 10:05:00,40.38,40.4,40.35,40.4,9200.0,29.2671,29.2816,29.2453,29.2816,9200.0
2012-11-21 10:10:00,40.4,40.43,40.37,40.42,12100.0,29.2816,29.3033,29.2598,29.2961,12100.0
2012-11-21 10:15:00,40.4,40.46,40.4,40.44,8900.0,29.2816,29.3251,29.2816,29.3106,8900.0
2012-11-21 10:20:00,40.44,40.52,40.44,40.49,21600.0,29.3106,29.3686,29.3106,29.3468,21600.0
2012-11-21 10:25:00,40.48,40.62,40.46,40.61,36700.0,29.3396,29.441,29.3251,29.4338,36700.0
2012-11-21 10:30:00,40.61,40.66,40.58,40.66,25200.0,29.4338,29.47,29.412,29.47,25200.0
2012-11-21 10:35:00,40.66,40.68,40.61,40.62,14800.0,29.47,29.4845,29.4338,29.441,14800.0
2012-11-21 10:40:00,40.61,40.63,40.57,40.59,14100.0,29.4338,29.4483,29.4048,29.4193,14100.0
2012-11-21 10:45:00,40.6,40.63,40.58,40.61,8400.0,29.4265,29.4483,29.412,29.4338,8400.0
2012-11-21 10:50:00,40.62,40.65,40.59,40.65,9000.0,29.441,29.4628,29.4193,29.4628,9000.0
2012-11-21 10:55:00,40.66,40.75,40.66,40.67,21900.0,29.47,29.5353,29.47,29.4773,21900.0
2012-11-21 11:00:00,40.68,40.7,40.65,40.7,10600.0,29.4845,29.499,29.4628,29.499,10600.0
2012-11-21 11:05:00,40.7,40.77,40.7,40.74,18400.0,29.499,29.5498,29.499,29.528,18400.0
2012-11-21 11:10:00,40.75,40.84,40.74,40.82,30700.0,29.5353,29.6005,29.528,29.586,30700.0
2012-11-21 11:15:00,40.82,40.83,40.79,40.82,9600.0,29.586,29.5932,29.5643,29.586,9600.0
2012-11-21 11:20:00,40.82,40.91,40.82,40.89,39900.0,29.586,29.6512,29.586,29.6367,39900.0
2012-11-21 11:25:00,40.86,40.87,40.79,40.8,13800.0,29.615,29.6222,29.5643,29.5715,13800.0
2012-11-21 11:30:00,40.81,40.81,40.74,40.74,6700.0,29.5788,29.5788,29.528,29.528,6700.0
2012-11-21 11:35:00,40.74,40.74,40.69,40.72,5500.0,29.528,29.528,29.4918,29.5135,5500.0
2012-11-21 11:40:00,40.7,40.71,40.67,40.7,7800.0,29.499,29.5063,29.4773,29.499,7800.0
2012-11-21 11:45:00,40.71,40.72,40.66,40.66,6400.0,29.5063,29.5135,29.47,29.47,6400.0
2012-11-21 11:50:00,40.66,40.66,40.63,40.63,10700.0,29.47,29.47,29.4483,29.4483,10700.0
2012-11-21 11:55:00,40.63,40.64,40.61,40.61,10100.0,29.4483,29.4555,29.4338,29.4338,10100.0
2012-11-21 12:00:00,40.62,40.67,40.62,40.65,9400.0,29.441,29.4773,29.441,29.4628,9400.0
2012-11-21 12:05:00,40.62,40.65,40.61,40.64,4300.0,29.441,29.4628,29.4338,29.4555,4300.0
2012-11-21 12:10:00,40.65,40.72,40.65,40.7,3600.0,29.4628,29.5135,29.4628,29.499,3600.0
2012-11-21 12:15:00,40.71,40.71,40.69,40.71,3000.0,29.5063,29.5063,29.4918,29.5063,3000.0
2012-11-21 12:20:00,40.72,40.74,40.65,40.71,13400.0,29.5135,29.528,29.4628,29.5063,13400.0
2012-11-21 12:25:00,40.71,40.76,40.7,40.75,6000.0,29.5063,29.5425,29.499,29.5353,6000.0
2012-11-21 12:30:00,40.74,40.75,40.72,40.75,6200.0,29.528,29.5353,29.5135,29.5353,6200.0
2012-11-21 12:35:00,40.75,40.78,40.71,40.77,11600.0,29.5353,29.557,29.5063,29.5498,11600.0
2012-11-21 12:40:00,40.77,40.82,40.76,40.79,20300.0,29.5498,29.586,29.5425,29.5643,20300.0
2012-11-21 12:45:00,40.8,40.82,40.78,40.78,2100.0,29.5715,29.586,29.557,29.557,2100.0
2012-11-21 12:50:00,40.8,40.8,40.77,40.77,1400.0,29.5715,29.5715,29.5498,29.5498,1400.0
2012-11-21 12:55:00,40.78,40.8,40.76,40.76,3500.0,29.557,29.5715,29.5425,29.5425,3500.0
2012-11-21 13:00:00,40.77,40.78,40.76,40.77,8600.0,29.5498,29.557,29.5425,29.5498,8600.0
2012-11-21 13:05:00,40.77,40.82,40.75,40.8,15500.0,29.5498,29.586,29.5353,29.5715,15500.0
2012-11-21 13:10:00,40.81,40.83,40.81,40.82,8300.0,29.5788,29.5932,29.5788,29.586,8300.0
2012-11-21 13:15:00,40.82,40.82,40.81,40.81,2000.0,29.586,29.586,29.5788,29.5788,2000.0
2012-11-21 13:20:00,40.81,40.84,40.81,40.84,5400.0,29.5788,29.6005,29.5788,29.6005,5400.0
2012-11-21 13:25:00,40.83,40.84,40.81,40.82,13500.0,29.5932,29.6005,29.5788,29.586,13500.0
2012-11-21 13:30:00,40.82,40.83,40.8,40.82,4700.0,29.586,29.5932,29.5715,29.586,4700.0
2012-11-21 13:35:00,40.82,40.88,40.82,40.88,3800.0,29.586,29.6295,29.586,29.6295,3800.0
2012-11-21 13:40:00,40.88,40.88,40.83,40.86,6100.0,29.6295,29.6295,29.5932,29.615,6100.0
2012-11-21 13:45:00,40.86,40.87,40.81,40.81,7500.0,29.615,29.6222,29.5788,29.5788,7500.0
2012-11-21 13:50:00,40.81,40.82,40.79,40.81,8400.0,29.5788,29.586,29.5643,29.5788,8400.0
2012-11-21 13:55:00,40.81,40.83,40.78,40.8,5300.0,29.5788,29.5932,29.557,29.5715,5300.0
2012-11-21 14:00:00,40.81,40.82,40.8,40.8,9900.0,29.5788,29.586,29.5715,29.5715,9900.0
2012-11-21 14:05:00,40.81,40.83,40.81,40.83,6100.0,29.5788,29.5932,29.5788,29.5932,6100.0
2012-11-21 14:10:00,40.83,40.85,40.8,40.81,8800.0,29.5932,29.6077,29.5715,29.5788,8800.0
2012-11-21 14:15:00,40.81,40.82,40.79,40.79,4400.0,29.5788,29.586,29.5643,29.5643,4400.0
2012-11-21 14:20:00,40.8,40.8,40.77,40.77,3700.0,29.5715,29.5715,29.5498,29.5498,3700.0
2012-11-21 14:25:00,40.75,40.78,40.75,40.77,4200.0,29.5353,29.557,29.5353,29.5498,4200.0
2012-11-21 14:30:00,40.77,40.78,40.76,40.78,4800.0,29.5498,29.557,29.5425,29.557,4800.0
2012-11-21 14:35:00,40.77,40.77,40.74,40.74,3100.0,29.5498,29.5498,29.528,29.528,3100.0
2012-11-21 14:40:00,40.73,40.74,40.73,40.73,2600.0,29.5208,29.528,29.5208,29.5208,2600.0
2012-11-21 14:45:00,40.73,40.75,40.71,40.71,5000.0,29.5208,29.5353,29.5063,29.5063,5000.0
2012-11-21 14:50:00,40.72,40.74,40.72,40.73,3900.0,29.5135,29.528,29.5135,29.5208,3900.0
2012-11-21 14:55:00,40.7,40.71,40.68,40.68,3300.0,29.499,29.5063,29.4845,29.4845,3300.0
2012-11-21 15:00:00,40.69,40.7,40.66,40.66,6700.0,29.4918,29.499,29.47,29.47,6700.0
2012-11-21 15:05:00,40.67,40.7,40.67,40.7,7300.0,29.4773,29.499,29.4773,29.499,7300.0
2012-11-21 15:10:00,40.69,40.7,40.67,40.68,3200.0,29.4918,29.499,29.4773,29.4845,3200.0
2012-11-21 15:15:00,40.67,40.7,40.66,40.69,3400.0,29.4773,29.499,29.47,29.4918,3400.0
2012-11-21 15:20:00,40.69,40.69,40.65,40.65,7300.0,29.4918,29.4918,29.4628,29.4628,7300.0
2012-11-21 15:25:00,40.65,40.66,40.62,40.64,6200.0,29.4628,29.47,29.441,29.4555,6200.0
2012-11-21 15:30:00,40.64,40.65,40.62,40.63,5500.0,29.4555,29.4628,29.441,29.4483,5500.0
2012-11-21 15:35:00,40.63,40.65,40.62,40.63,11900.0,29.4483,29.4628,29.441,29.4483,11900.0
2012-11-21 15:40:00,40.63,40.67,40.62,40.67,13900.0,29.4483,29.4773,29.441,29.4773,13900.0
2012-11-21 15:45:00,40.66,40.66,40.62,40.64,18100.0,29.47,29.47,29.441,29.4555,18100.0
2012-11-21 15:50:00,40.64,40.68,40.62,40.66,18300.0,29.4555,29.4845,29.441,29.47,18300.0
2012-11-21 15:55:00,40.67,40.69,40.64,40.68,59100.0,29.4773,29.4918,29.4555,29.4845,59100.0
2012-11-23 09:30:00,40.88,41.0,40.85,40.95,56700.0,29.6295,29.7165,29.6077,29.6802,56700.0
2012-11-23 09:35:00,40.96,41.0,40.8,40.82,12900.0,29.6875,29.7165,29.5715,29.586,12900.0
2012-11-23 09:40:00,40.82,40.93,40.74,40.8,17100.0,29.586,29.6657,29.528,29.5715,17100.0
2012-11-23 09:45:00,40.83,40.97,40.79,40.96,8900.0,29.5932,29.6947,29.5643,29.6875,8900.0
2012-11-23 09:50:00,40.95,40.96,40.9,40.95,5800.0,29.6802,29.6875,29.644,29.6802,5800.0
2012-11-23 09:55:00,40.94,40.96,40.9,40.94,5100.0,29.673,29.6875,29.644,29.673,5100.0
2012-11-23 10:00:00,40.94,41.11,40.94,41.1,41100.0,29.673,29.7962,29.673,29.7889,41100.0
2012-11-23 10:05:00,41.11,41.15,41.07,41.1,10900.0,29.7962,29.8252,29.7672,29.7889,10900.0
2012-11-23 10:10:00,41.09,41.17,41.08,41.17,11200.0,29.7817,29.8397,29.7744,29.8397,11200.0
2012-11-23 10:15:00,41.18,41.2,41.16,41.19,7400.0,29.8469,29.8614,29.8324,29.8542,7400.0
2012-11-23 10:20:00,41.2,41.23,41.17,41.22,15900.0,29.8614,29.8832,29.8397,29.8759,15900.0
2012-11-23 10:25:00,41.23,41.29,41.23,41.23,13100.0,29.8832,29.9267,29.8832,29.8832,13100.0
2012-11-23 10:30:00,41.23,41.25,41.14,41.15,11200.0,29.8832,29.8977,29.8179,29.8252,11200.0
2012-11-23 10:35:00,41.15,41.17,41.12,41.12,6500.0,29.8252,29.8397,29.8034,29.8034,6500.0
2012-11-23 10:40:00,41.11,41.14,41.06,41.12,11800.0,29.7962,29.8179,29.7599,29.8034,11800.0
2012-11-23 10:45:00,41.12,41.13,41.06,41.08,19500.0,29.8034,29.8107,29.7599,29.7744,19500.0
2012-11-23 10:50:00,41.09,41.1,41.08,41.09,7100.0,29.7817,29.7889,29.7744,29.7817,7100.0
2012-11-23 10:55:00,41.09,41.11,41.03,41.04,15700.0,29.7817,29.7962,29.7382,29.7455,15700.0
2012-11-23 11:00:00,41.03,41.07,41.03,41.06,13600.0,29.7382,29.7672,29.7382,29.7599,13600.0
2012-11-23 11:05:00,41.06,41.07,41.03,41.04,17800.0,29.7599,29.7672,29.7382,29.7455,17800.0
2012-11-23 11:10:00,41.04,41.09,41.03,41.08,10000.0,29.7455,29.7817,29.7382,29.7744,10000.0
2012-11-23 11:15:00,41.1,41.12,41.07,41.08,9700.0,29.7889,29.8034,29.7672,29.7744,9700.0
2012-11-23 11:20:00,41.1,41.14,41.1,41.12,5900.0,29.7889,29.8179,29.7889,29.8034,5900.0
2012-11-23 11:25:00,41.12,41.12,41.08,41.09,9200.0,29.8034,29.8034,29.7744,29.7817,9200.0
2012-11-23 11:30:00,41.08,41.12,41.01,41.02,11200.0,29.7744,29.8034,29.7237,29.731,11200.0
2012-11-23 11:35:00,41.01,41.04,40.98,41.03,9000.0,29.7237,29.7455,29.702,29.7382,9000.0
2012-11-23 11:40:00,41.04,41.04,40.98,40.99,8000.0,29.7455,29.7455,29.702,29.7092,8000.0
2012-11-23 11:45:00,40.99,40.99,40.91,40.94,12400.0,29.7092,29.7092,29.6512,29.673,12400.0
2012-11-23 11:50:00,40.94,40.95,40.89,40.89,12400.0,29.673,29.6802,29.6367,29.6367,12400.0
2012-11-23 11:55:00,40.88,40.88,40.81,40.82,16500.0,29.6295,29.6295,29.5788,29.586,16500.0
2012-11-23 12:00:00,40.83,40.92,40.83,40.91,12700.0,29.5932,29.6585,29.5932,29.6512,12700.0
2012-11-23 12:05:00,40.91,40.96,40.88,40.95,7400.0,29.6512,29.6875,29.6295,29.6802,7400.0
2012-11-23 12:10:00,40.95,40.95,40.91,40.95,7900.0,29.6802,29.6802,29.6512,29.6802,7900.0
2012-11-23 12:15:00,40.94,40.97,40.94,40.96,5100.0,29.673,29.6947,29.673,29.6875,5100.0
2012-11-23 12:20:00,40.96,41.04,40.96,41.0,11100.0,29.6875,29.7455,29.6875,29.7165,11100.0
2012-11-23 12:25:00,41.01,41.04,41.0,41.04,6600.0,29.7237,29.7455,29.7165,29.7455,6600.0
2012-11-23 12:30:00,41.04,41.04,40.98,41.01,10200.0,29.7455,29.7455,29.702,29.7237,10200.0
2012-11-23 12:35:00,41.0,41.1,40.99,41.1,14800.0,29.7165,29.7889,29.7092,29.7889,14800.0
2012-11-23 12:40:00,41.1,41.11,41.05,41.06,18300.0,29.7889,29.7962,29.7527,29.7599,18300.0
2012-11-23 12:45:00,41.07,41.08,41.02,41.03,16000.0,29.7672,29.7744,29.731,29.7382,16000.0
2012-11-23 12:50:00,41.04,41.08,41.04,41.05,26000.0,29.7455,29.7744,29.7455,29.7527,26000.0
2012-11-23 12:55:00,41.06,41.14,41.04,41.12,54700.0,29.7599,29.8179,29.7455,29.8034,54700.0
2012-11-26 09:30:00,40.96,41.13,40.94,40.96,28000.0,29.6875,29.8107,29.673,29.6875,28000.0
2012-11-26 09:35:00,41.0,41.12,40.89,40.97,20500.0,29.7165,29.8034,29.6367,29.6947,20500.0
2012-11-26 09:40:00,40.97,41.08,40.95,41.05,18800.0,29.6947,29.7744,29.6802,29.7527,18800.0
2012-11-26 09:45:00,41.06,41.19,41.05,41.13,26600.0,29.7599,29.8542,29.7527,29.8107,26600.0
2012-11-26 09:50:00,41.13,41.25,41.07,41.07,29400.0,29.8107,29.8977,29.7672,29.7672,29400.0
2012-11-26 09:55:00,41.08,41.09,41.01,41.06,6600.0,29.7744,29.7817,29.7237,29.7599,6600.0
2012-11-26 10:00:00,41.07,41.07,40.97,41.04,14800.0,29.7672,29.7672,29.6947,29.7455,14800.0
2012-11-26 10:05:00,41.05,41.05,40.92,40.93,8100.0,29.7527,29.7527,29.6585,29.6657,8100.0
2012-11-26 10:10:00,40.94,40.98,40.87,40.89,10200.0,29.673,29.702,29.6222,29.6367,10200.0
2012-11-26 10:15:00,40.88,40.92,40.87,40.92,9500.0,29.6295,29.6585,29.6222,29.6585,9500.0
2012-11-26 10:20:00,40.92,40.94,40.87,40.88,13000.0,29.6585,29.673,29.6222,29.6295,13000.0
2012-11-26 10:25:00,40.87,40.91,40.87,40.9,5200.0,29.6222,29.6512,29.6222,29.644,5200.0
2012-11-26 10:30:00,40.87,40.9,40.84,40.88,9600.0,29.6222,29.644,29.6005,29.6295,9600.0
2012-11-26 10:35:00,40.87,40.91,40.86,40.9,4300.0,29.6222,29.6512,29.615,29.644,4300.0
2012-11-26 10:40:00,40.91,40.99,40.91,40.95,6200.0,29.6512,29.7092,29.6512,29.6802,6200.0
2012-11-26 10:45:00,40.94,40.95,40.92,40.94,6100.0,29.673,29.6802,29.6585,29.673,6100.0
2012-11-26 10:50:00,40.93,40.94,40.92,40.92,3500.0,29.6657,29.673,29.6585,29.6585,3500.0
2012-11-26 10:55:00,40.93,40.93,40.83,40.83,5500.0,29.6657,29.6657,29.5932,29.5932,5500.0
2012-11-26 11:00:00,40.84,40.84,40.8,40.8,5300.0,29.6005,29.6005,29.5715,29.5715,5300.0
2012-11-26 11:05:00,40.8,40.82,40.79,40.81,3500.0,29.5715,29.586,29.5643,29.5788,3500.0
2012-11-26 11:10:00,40.81,40.81,40.78,40.8,5800.0,29.5788,29.5788,29.557,29.5715,5800.0
2012-11-26 11:15:00,40.8,40.8,40.73,40.75,13100.0,29.5715,29.5715,29.5208,29.5353,13100.0
2012-11-26 11:20:00,40.75,40.79,40.72,40.73,17000.0,29.5353,29.5643,29.5135,29.5208,17000.0
2012-11-26 11:25:00,40.75,40.81,40.73,40.79,6800.0,29.5353,29.5788,29.5208,29.5643,6800.0
2012-11-26 11:30:00,40.8,40.84,40.79,40.82,6200.0,29.5715,29.6005,29.5643,29.586,6200.0
2012-11-26 11:35:00,40.83,40.83,40.78,40.8,8900.0,29.5932,29.5932,29.557,29.5715,8900.0
2012-11-26 11:40:00,40.8,40.84,40.79,40.81,7900.0,29.5715,29.6005,29.5643,29.5788,7900.0
2012-11-26 11:45:00,40.82,40.84,40.81,40.83,14100.0,29.586,29.6005,29.5788,29.5932,14100.0
2012-11-26 11:50:00,40.84,40.86,40.8,40.8,13700.0,29.6005,29.615,29.5715,29.5715,13700.0
2012-11-26 11:55:00,40.81,40.85,40.8,40.85,4900.0,29.5788,29.6077,29.5715,29.6077,4900.0
2012-11-26 12:00:00,40.85,40.9,40.85,40.89,8100.0,29.6077,29.644,29.6077,29.6367,8100.0
2012-11-26 12:05:00,40.89,40.91,40.89,40.91,9800.0,29.6367,29.6512,29.6367,29.6512,9800.0
2012-11-26 12:10:00,40.91,40.91,40.87,40.87,4600.0,29.6512,29.6512,29.6222,29.6222,4600.0
2012-11-26 12:15:00,40.88,40.9,40.87,40.88,7700.0,29.6295,29.644,29.6222,29.6295,7700.0
2012-11-26 12:20:00,40.89,40.9,40.88,40.89,7200.0,29.6367,29.644,29.6295,29.6367,7200.0
2012-11-26 12:25:00,40.9,40.91,40.86,40.89,12800.0,29.644,29.6512,29.615,29.6367,12800.0
2012-11-26 12:30:00,40.9,40.91,40.83,40.83,5300.0,29.644,29.6512,29.5932,29.5932,5300.0
2012-11-26 12:35:00,40.83,40.88,40.82,40.86,18000.0,29.5932,29.6295,29.586,29.615,18000.0
2012-11-26 12:40:00,40.87,40.91,40.85,40.88,6600.0,29.6222,29.6512,29.6077,29.6295,6600.0
2012-11-26 12:45:00,40.89,40.9,40.87,40.9,7300.0,29.6367,29.644,29.6222,29.644,7300.0
2012-11-26 12:50:00,40.9,40.92,40.87,40.9,3800.0,29.644,29.6585,29.6222,29.644,3800.0
2012-11-26 12:55:00,40.89,40.9,40.88,40.9,2000.0,29.6367,29.644,29.6295,29.644,2000.0
2012-11-26 13:00:00,40.9,40.91,40.88,40.91,5200.0,29.644,29.6512,29.6295,29.6512,5200.0
2012-11-26 13:05:00,40.9,40.94,40.89,40.92,10200.0,29.644,29.673,29.6367,29.6585,10200.0
2012-11-26 13:10:00,40.92,40.94,40.89,40.91,9900.0,29.6585,29.673,29.6367,29.6512,9900.0
2012-11-26 13:15:00,40.91,41.0,40.91,41.0,17200.0,29.6512,29.7165,29.6512,29.7165,17200.0
2012-11-26 13:20:00,41.0,41.04,40.98,41.03,18800.0,29.7165,29.7455,29.702,29.7382,18800.0
2012-11-26 13:25:00,41.03,41.05,41.02,41.04,9900.0,29.7382,29.7527,29.731,29.7455,9900.0
2012-11-26 13:30:00,41.04,41.06,41.02,41.02,9300.0,29.7455,29.7599,29.731,29.731,9300.0
2012-11-26 13:35:00,41.03,41.05,41.02,41.02,12100.0,29.7382,29.7527,29.731,29.731,12100.0
2012-11-26 13:40:00,41.02,41.05,40.99,41.03,17400.0,29.731,29.7527,29.7092,29.7382,17400.0
2012-11-26 13:45:00,41.01,41.02,40.98,40.98,5900.0,29.7237,29.731,29.702,29.702,5900.0
2012-11-26 13:50:00,40.99,41.0,40.95,40.97,41400.0,29.7092,29.7165,29.6802,29.6947,41400.0
2012-11-26 13:55:00,40.98,41.01,40.97,40.98,2800.0,29.702,29.7237,29.6947,29.702,2800.0
2012-11-26 14:00:00,40.97,40.97,40.89,40.9,15300.0,29.6947,29.6947,29.6367,29.644,15300.0
2012-11-26 14:05:00,40.9,40.91,40.88,40.9,12700.0,29.644,29.6512,29.6295,29.644,12700.0
2012-11-26 14:10:00,40.9,40.91,40.87,40.87,10300.0,29.644,29.6512,29.6222,29.6222,10300.0
2012-11-26 14:15:00,40.87,40.9,40.85,40.85,6500.0,29.6222,29.644,29.6077,29.6077,6500.0
2012-11-26 14:20:00,40.85,40.9,40.83,40.86,14300.0,29.6077,29.644,29.5932,29.615,14300.0
2012-11-26 14:25:00,40.85,40.89,40.84,40.85,6300.0,29.6077,29.6367,29.6005,29.6077,6300.0
2012-11-26 14:30:00,40.88,40.9,40.86,40.88,4200.0,29.6295,29.644,29.615,29.6295,4200.0
2012-11-26 14:35:00,40.89,40.89,40.84,40.86,10200.0,29.6367,29.6367,29.6005,29.615,10200.0
2012-11-26 14:40:00,40.87,40.88,40.85,40.88,12200.0,29.6222,29.6295,29.6077,29.6295,12200.0
2012-11-26 14:45:00,40.88,40.91,40.88,40.89,16300.0,29.6295,29.6512,29.6295,29.6367,16300.0
2012-11-26 14:50:00,40.9,40.91,40.89,40.89,28400.0,29.644,29.6512,29.6367,29.6367,28400.0
2012-11-26 14:55:00,40.89,40.9,40.87,40.9,14700.0,29.6367,29.644,29.6222,29.644,14700.0
2012-11-26 15:00:00,40.9,40.92,40.88,40.92,57400.0,29.644,29.6585,29.6295,29.6585,57400.0
2012-11-26 15:05:00,40.91,40.98,40.9,40.97,13700.0,29.6512,29.702,29.644,29.6947,13700.0
2012-11-26 15:10:00,40.95,40.98,40.94,40.95,8700.0,29.6802,29.702,29.673,29.6802,8700.0
2012-11-26 15:15:00,40.94,40.98,40.94,40.94,23200.0,29.673,29.702,29.673,29.673,23200.0
2012-11-26 15:20:00,40.95,41.0,40.95,40.99,10600.0,29.6802,29.7165,29.6802,29.7092,10600.0
2012-11-26 15:25:00,40.98,40.99,40.96,40.99,7600.0,29.702,29.7092,29.6875,29.7092,7600.0
2012-11-26 15:30:00,40.98,41.0,40.94,40.97,13200.0,29.702,29.7165,29.673,29.6947,13200.0
2012-11-26 15:35:00,40.96,40.98,40.92,40.93,29100.0,29.6875,29.702,29.6585,29.6657,29100.0
2012-11-26 15:40:00,40.93,40.99,40.93,40.95,13300.0,29.6657,29.7092,29.6657,29.6802,13300.0
2012-11-26 15:45:00,40.96,41.01,40.95,40.98,19600.0,29.6875,29.7237,29.6802,29.702,19600.0
2012-11-26 15:50:00,40.98,41.0,40.95,40.98,25200.0,29.702,29.7165,29.6802,29.702,25200.0
2012-11-26 15:55:00,40.98,41.06,40.98,41.06,80400.0,29.702,29.7599,29.702,29.7599,80400.0
2012-11-27 09:30:00,40.92,41.06,40.83,40.96,33300.0,29.6585,29.7599,29.5932,29.6875,33300.0
2012-11-27 09:35:00,40.96,41.1,40.96,41.09,17300.0,29.6875,29.7889,29.6875,29.7817,17300.0
2012-11-27 09:40:00,41.09,41.16,41.05,41.12,32400.0,29.7817,29.8324,29.7527,29.8034,32400.0
2012-11-27 09:45:00,41.14,41.3,41.13,41.3,20400.0,29.8179,29.9339,29.8107,29.9339,20400.0
2012-11-27 09:50:00,41.29,41.31,41.14,41.16,20300.0,29.9267,29.9411,29.8179,29.8324,20300.0
2012-11-27 09:55:00,41.16,41.2,41.14,41.18,6600.0,29.8324,29.8614,29.8179,29.8469,6600.0
2012-11-27 10:00:00,41.18,41.21,41.08,41.1,10900.0,29.8469,29.8687,29.7744,29.7889,10900.0
2012-11-27 10:05:00,41.1,41.12,41.03,41.05,9500.0,29.7889,29.8034,29.7382,29.7527,9500.0
2012-11-27 10:10:00,41.07,41.08,40.98,40.99,5300.0,29.7672,29.7744,29.702,29.7092,5300.0
2012-11-27 10:15:00,40.98,40.98,40.9,40.91,15500.0,29.702,29.702,29.644,29.6512,15500.0
2012-11-27 10:20:00,40.91,40.91,40.83,40.84,12700.0,29.6512,29.6512,29.5932,29.6005,12700.0
2012-11-27 10:25:00,40.85,40.89,40.85,40.87,5000.0,29.6077,29.6367,29.6077,29.6222,5000.0
2012-11-27 10:30:00,40.87,40.89,40.82,40.86,9300.0,29.6222,29.6367,29.586,29.615,9300.0
2012-11-27 10:35:00,40.85,40.88,40.81,40.82,13500.0,29.6077,29.6295,29.5788,29.586,13500.0
2012-11-27 10:40:00,40.83,40.88,40.82,40.85,6700.0,29.5932,29.6295,29.586,29.6077,6700.0
2012-11-27 10:45:00,40.84,40.94,40.84,40.93,9900.0,29.6005,29.673,29.6005,29.6657,9900.0
2012-11-27 10:50:00,40.93,41.0,40.93,41.0,26300.0,29.6657,29.7165,29.6657,29.7165,26300.0
2012-11-27 10:55:00,40.99,41.0,40.97,40.98,11300.0,29.7092,29.7165,29.6947,29.702,11300.0
2012-11-27 11:00:00,40.98,41.03,40.98,41.02,13200.0,29.702,29.7382,29.702,29.731,13200.0
2012-11-27 11:05:00,41.02,41.04,41.01,41.04,13300.0,29.731,29.7455,29.7237,29.7455,13300.0
2012-11-27 11:10:00,41.04,41.08,41.04,41.06,7100.0,29.7455,29.7744,29.7455,29.7599,7100.0
2012-11-27 11:15:00,41.07,41.09,41.05,41.08,12500.0,29.7672,29.7817,29.7527,29.7744,12500.0
2012-11-27 11:20:00,41.08,41.08,41.05,41.06,6900.0,29.7744,29.7744,29.7527,29.7599,6900.0
2012-11-27 11:25:00,41.07,41.16,41.07,41.14,29700.0,29.7672,29.8324,29.7672,29.8179,29700.0
2012-11-27 11:30:00,41.13,41.14,41.11,41.14,10200.0,29.8107,29.8179,29.7962,29.8179,10200.0
2012-11-27 11:35:00,41.14,41.26,41.14,41.26,14100.0,29.8179,29.9049,29.8179,29.9049,14100.0
2012-11-27 11:40:00,41.27,41.27,41.18,41.18,26700.0,29.9122,29.9122,29.8469,29.8469,26700.0
2012-11-27 11:45:00,41.18,41.18,41.12,41.12,17700.0,29.8469,29.8469,29.8034,29.8034,17700.0
2012-11-27 11:50:00,41.13,41.2,41.12,41.16,10400.0,29.8107,29.8614,29.8034,29.8324,10400.0
2012-11-27 11:55:00,41.16,41.18,41.15,41.15,10800.0,29.8324,29.8469,29.8252,29.8252,10800.0
2012-11-27 12:00:00,41.15,41.19,41.14,41.14,15400.0,29.8252,29.8542,29.8179,29.8179,15400.0
2012-11-27 12:05:00,41.13,41.14,41.12,41.14,5300.0,29.8107,29.8179,29.8034,29.8179,5300.0
2012-11-27 12:10:00,41.14,41.15,41.1,41.11,7600.0,29.8179,29.8252,29.7889,29.7962,7600.0
2012-11-27 12:15:00,41.11,41.12,41.05,41.05,9900.0,29.7962,29.8034,29.7527,29.7527,9900.0
2012-11-27 12:20:00,41.05,41.1,41.05,41.09,7200.0,29.7527,29.7889,29.7527,29.7817,7200.0
2012-11-27 12:25:00,41.09,41.09,41.06,41.07,10100.0,29.7817,29.7817,29.7599,29.7672,10100.0
2012-11-27 12:30:00,41.06,41.06,41.02,41.02,9000.0,29.7599,29.7599,29.731,29.731,9000.0
2012-11-27 12:35:00,41.03,41.04,41.01,41.01,13300.0,29.7382,29.7455,29.7237,29.7237,13300.0
2012-11-27 12:40:00,41.0,41.05,41.0,41.01,17500.0,29.7165,29.7527,29.7165,29.7237,17500.0
2012-11-27 12:45:00,41.0,41.04,41.0,41.01,7400.0,29.7165,29.7455,29.7165,29.7237,7400.0
2012-11-27 12:50:00,41.01,41.01,40.95,40.96,8500.0,29.7237,29.7237,29.6802,29.6875,8500.0
2012-11-27 12:55:00,40.96,40.97,40.94,40.95,16000.0,29.6875,29.6947,29.673,29.6802,16000.0
2012-11-27 13:00:00,40.95,40.96,40.9,40.91,8300.0,29.6802,29.6875,29.644,29.6512,8300.0
2012-11-27 13:05:00,40.93,40.96,40.92,40.93,6500.0,29.6657,29.6875,29.6585,29.6657,6500.0
2012-11-27 13:10:00,40.92,40.94,40.91,40.92,11600.0,29.6585,29.673,29.6512,29.6585,11600.0
2012-11-27 13:15:00,40.91,40.97,40.91,40.97,6700.0,29.6512,29.6947,29.6512,29.6947,6700.0
2012-11-27 13:20:00,40.96,40.97,40.93,40.95,7400.0,29.6875,29.6947,29.6657,29.6802,7400.0
2012-11-27 13:25:00,40.95,40.96,40.91,40.94,5900.0,29.6802,29.6875,29.6512,29.673,5900.0
2012-11-27 13:30:00,40.96,40.98,40.95,40.97,4300.0,29.6875,29.702,29.6802,29.6947,4300.0
2012-11-27 13:35:00,40.97,41.01,40.97,41.01,6600.0,29.6947,29.7237,29.6947,29.7237,6600.0
2012-11-27 13:40:00,40.99,41.05,40.97,41.05,4900.0,29.7092,29.7527,29.6947,29.7527,4900.0
2012-11-27 13:45:00,41.05,41.07,41.03,41.04,3800.0,29.7527,29.7672,29.7382,29.7455,3800.0
2012-11-27 13:50:00,41.04,41.04,40.98,40.99,12300.0,29.7455,29.7455,29.702,29.7092,12300.0
2012-11-27 13:55:00,41.0,41.01,40.99,41.01,3000.0,29.7165,29.7237,29.7092,29.7237,3000.0
2012-11-27 14:00:00,41.01,41.01,40.95,40.99,10900.0,29.7237,29.7237,29.6802,29.7092,10900.0
2012-11-27 14:05:00,40.99,40.99,40.95,40.97,5200.0,29.7092,29.7092,29.6802,29.6947,5200.0
2012-11-27 14:10:00,40.97,41.0,40.97,40.98,4000.0,29.6947,29.7165,29.6947,29.702,4000.0
2012-11-27 14:15:00,40.99,41.01,40.98,41.0,7500.0,29.7092,29.7237,29.702,29.7165,7500.0
2012-11-27 14:20:00,41.0,41.01,40.84,40.85,22000.0,29.7165,29.7237,29.6005,29.6077,22000.0
2012-11-27 14:25:00,40.85,40.85,40.73,40.75,14200.0,29.6077,29.6077,29.5208,29.5353,14200.0
2012-11-27 14:30:00,40.75,40.77,40.69,40.72,26400.0,29.5353,29.5498,29.4918,29.5135,26400.0
2012-11-27 14:35:00,40.72,40.72,40.63,40.67,26700.0,29.5135,29.5135,29.4483,29.4773,26700.0
2012-11-27 14:40:00,40.67,40.69,40.61,40.62,23200.0,29.4773,29.4918,29.4338,29.441,23200.0
2012-11-27 14:45:00,40.62,40.63,40.53,40.59,20700.0,29.441,29.4483,29.3758,29.4193,20700.0
2012-11-27 14:50:00,40.59,40.59,40.55,40.55,12100.0,29.4193,29.4193,29.3903,29.3903,12100.0
2012-11-27 14:55:00,40.56,40.67,40.56,40.65,17800.0,29.3976,29.4773,29.3976,29.4628,17800.0
2012-11-27 15:00:00,40.66,40.69,40.66,40.69,16200.0,29.47,29.4918,29.47,29.4918,16200.0
2012-11-27 15:05:00,40.69,40.76,40.68,40.75,26400.0,29.4918,29.5425,29.4845,29.5353,26400.0
2012-11-27 15:10:00,40.75,40.79,40.72,40.74,13600.0,29.5353,29.5643,29.5135,29.528,13600.0
2012-11-27 15:15:00,40.74,40.75,40.69,40.69,33300.0,29.528,29.5353,29.4918,29.4918,33300.0
2012-11-27 15:20:00,40.69,40.71,40.66,40.69,39800.0,29.4918,29.5063,29.47,29.4918,39800.0
2012-11-27 15:25:00,40.7,40.7,40.63,40.65,32700.0,29.499,29.499,29.4483,29.4628,32700.0
2012-11-27 15:30:00,40.66,40.67,40.61,40.62,33800.0,29.47,29.4773,29.4338,29.441,33800.0
2012-11-27 15:35:00,40.62,40.62,40.54,40.55,32100.0,29.441,29.441,29.3831,29.3903,32100.0
2012-11-27 15:40:00,40.54,40.56,40.51,40.53,45000.0,29.3831,29.3976,29.3613,29.3758,45000.0
2012-11-27 15:45:00,40.52,40.56,40.48,40.56,74900.0,29.3686,29.3976,29.3396,29.3976,74900.0
2012-11-27 15:50:00,40.55,40.55,40.49,40.5,61600.0,29.3903,29.3903,29.3468,29.3541,61600.0
2012-11-27 15:55:00,40.5,40.52,40.42,40.46,168900.0,29.3541,29.3686,29.2961,29.3251,168900.0
2012-11-28 09:30:00,40.22,40.28,40.15,40.19,35200.0,29.1511,29.1946,29.1004,29.1294,35200.0
2012-11-28 09:35:00,40.19,40.2,39.97,39.97,29400.0,29.1294,29.1366,28.9699,28.9699,29400.0
2012-11-28 09:40:00,39.97,40.06,39.92,39.97,18100.0,28.9699,29.0352,28.9337,28.9699,18100.0
2012-11-28 09:45:00,39.98,40.0,39.91,39.94,19200.0,28.9772,28.9917,28.9264,28.9482,19200.0
2012-11-28 09:50:00,39.92,39.92,39.88,39.9,22200.0,28.9337,28.9337,28.9047,28.9192,22200.0
2012-11-28 09:55:00,39.9,39.99,39.89,39.99,21900.0,28.9192,28.9844,28.9119,28.9844,21900.0
2012-11-28 10:00:00,39.97,40.01,39.85,39.86,23000.0,28.9699,28.9989,28.883,28.8902,23000.0
2012-11-28 10:05:00,39.85,39.96,39.84,39.93,65600.0,28.883,28.9627,28.8757,28.9409,65600.0
2012-11-28 10:10:00,39.93,39.97,39.86,39.93,33100.0,28.9409,28.9699,28.8902,28.9409,33100.0
2012-11-28 10:15:00,39.93,39.94,39.85,39.91,16600.0,28.9409,28.9482,28.883,28.9264,16600.0
2012-11-28 10:20:00,39.91,40.1,39.9,40.05,41100.0,28.9264,29.0641,28.9192,29.0279,41100.0
2012-11-28 10:25:00,40.05,40.05,39.89,39.89,35300.0,29.0279,29.0279,28.9119,28.9119,35300.0
2012-11-28 10:30:00,39.9,39.95,39.88,39.89,18600.0,28.9192,28.9554,28.9047,28.9119,18600.0
2012-11-28 10:35:00,39.89,40.12,39.89,40.08,52800.0,28.9119,29.0786,28.9119,29.0497,52800.0
2012-11-28 10:40:00,40.08,40.1,39.98,40.0,21600.0,29.0497,29.0641,28.9772,28.9917,21600.0
2012-11-28 10:45:00,40.0,40.12,39.99,40.04,25300.0,28.9917,29.0786,28.9844,29.0207,25300.0
2012-11-28 10:50:00,40.02,40.04,39.98,40.0,21300.0,29.0062,29.0207,28.9772,28.9917,21300.0
2012-11-28 10:55:00,40.02,40.14,40.01,40.09,29800.0,29.0062,29.0931,28.9989,29.0569,29800.0
2012-11-28 11:00:00,40.09,40.17,40.08,40.13,21200.0,29.0569,29.1149,29.0497,29.0859,21200.0
2012-11-28 11:05:00,40.13,40.16,40.07,40.07,33600.0,29.0859,29.1076,29.0424,29.0424,33600.0
2012-11-28 11:10:00,40.08,40.18,40.06,40.15,26700.0,29.0497,29.1221,29.0352,29.1004,26700.0
2012-11-28 11:15:00,40.17,40.37,40.17,40.37,20500.0,29.1149,29.2598,29.1149,29.2598,20500.0
2012-11-28 11:20:00,40.36,40.4,40.26,40.29,32800.0,29.2526,29.2816,29.1801,29.2019,32800.0
2012-11-28 11:25:00,40.28,40.32,40.27,40.3,13300.0,29.1946,29.2236,29.1874,29.2091,13300.0
2012-11-28 11:30:00,40.31,40.31,40.16,40.21,16400.0,29.2164,29.2164,29.1076,29.1439,16400.0
2012-11-28 11:35:00,40.22,40.26,40.2,40.25,7500.0,29.1511,29.1801,29.1366,29.1729,7500.0
2012-11-28 11:40:00,40.25,40.26,40.17,40.17,7700.0,29.1729,29.1801,29.1149,29.1149,7700.0
2012-11-28 11:45:00,40.19,40.26,40.19,40.25,8600.0,29.1294,29.1801,29.1294,29.1729,8600.0
2012-11-28 11:50:00,40.25,40.25,40.07,40.1,50400.0,29.1729,29.1729,29.0424,29.0641,50400.0
2012-11-28 11:55:00,40.1,40.2,40.1,40.19,9300.0,29.0641,29.1366,29.0641,29.1294,9300.0
2012-11-28 12:00:00,40.18,40.25,40.1,40.11,15500.0,29.1221,29.1729,29.0641,29.0714,15500.0
2012-11-28 12:05:00,40.1,40.16,40.06,40.16,16300.0,29.0641,29.1076,29.0352,29.1076,16300.0
2012-11-28 12:10:00,40.15,40.3,40.11,40.23,21700.0,29.1004,29.2091,29.0714,29.1584,21700.0
2012-11-28 12:15:00,40.24,40.43,40.24,40.37,19100.0,29.1656,29.3033,29.1656,29.2598,19100.0
2012-11-28 12:20:00,40.39,40.39,40.25,40.34,49100.0,29.2743,29.2743,29.1729,29.2381,49100.0
2012-11-28 12:25:00,40.34,40.42,40.34,40.4,14800.0,29.2381,29.2961,29.2381,29.2816,14800.0
2012-11-28 12:30:00,40.41,40.45,40.39,40.41,11200.0,29.2888,29.3178,29.2743,29.2888,11200.0
2012-11-28 12:35:00,40.43,40.47,40.42,40.43,15200.0,29.3033,29.3323,29.2961,29.3033,15200.0
2012-11-28 12:40:00,40.42,40.42,40.34,40.36,14400.0,29.2961,29.2961,29.2381,29.2526,14400.0
2012-11-28 12:45:00,40.36,40.38,40.33,40.36,9400.0,29.2526,29.2671,29.2309,29.2526,9400.0
2012-11-28 12:50:00,40.35,40.4,40.35,40.39,5400.0,29.2453,29.2816,29.2453,29.2743,5400.0
2012-11-28 12:55:00,40.39,40.46,40.37,40.4,10600.0,29.2743,29.3251,29.2598,29.2816,10600.0
2012-11-28 13:00:00,40.39,40.45,40.39,40.39,8200.0,29.2743,29.3178,29.2743,29.2743,8200.0
2012-11-28 13:05:00,40.38,40.41,40.32,40.37,58700.0,29.2671,29.2888,29.2236,29.2598,58700.0
2012-11-28 13:10:00,40.36,40.43,40.36,40.39,9400.0,29.2526,29.3033,29.2526,29.2743,9400.0
2012-11-28 13:15:00,40.41,40.5,40.41,40.43,30400.0,29.2888,29.3541,29.2888,29.3033,30400.0
2012-11-28 13:20:00,40.43,40.48,40.41,40.48,6200.0,29.3033,29.3396,29.2888,29.3396,6200.0
2012-11-28 13:25:00,40.47,40.5,40.46,40.5,5800.0,29.3323,29.3541,29.3251,29.3541,5800.0
2012-11-28 13:30:00,40.52,40.56,40.52,40.56,9100.0,29.3686,29.3976,29.3686,29.3976,9100.0
2012-11-28 13:35:00,40.55,40.64,40.55,40.59,12500.0,29.3903,29.4555,29.3903,29.4193,12500.0
2012-11-28 13:40:00,40.59,40.64,40.59,40.64,2900.0,29.4193,29.4555,29.4193,29.4555,2900.0
2012-11-28 13:45:00,40.63,40.65,40.58,40.61,18500.0,29.4483,29.4628,29.412,29.4338,18500.0
2012-11-28 13:50:00,40.62,40.62,40.57,40.57,8600.0,29.441,29.441,29.4048,29.4048,8600.0
2012-11-28 13:55:00,40.57,40.63,40.57,40.6,6000.0,29.4048,29.4483,29.4048,29.4265,6000.0
2012-11-28 14:00:00,40.6,40.64,40.59,40.6,14000.0,29.4265,29.4555,29.4193,29.4265,14000.0
2012-11-28 14:05:00,40.6,40.63,40.58,40.61,11000.0,29.4265,29.4483,29.412,29.4338,11000.0
2012-11-28 14:10:00,40.62,40.64,40.6,40.6,5900.0,29.441,29.4555,29.4265,29.4265,5900.0
2012-11-28 14:15:00,40.61,40.63,40.6,40.61,6300.0,29.4338,29.4483,29.4265,29.4338,6300.0
2012-11-28 14:20:00,40.6,40.61,40.59,40.6,7600.0,29.4265,29.4338,29.4193,29.4265,7600.0
2012-11-28 14:25:00,40.59,40.62,40.59,40.61,5200.0,29.4193,29.441,29.4193,29.4338,5200.0
2012-11-28 14:30:00,40.6,40.65,40.58,40.65,6400.0,29.4265,29.4628,29.412,29.4628,6400.0
2012-11-28 14:35:00,40.65,40.71,40.65,40.69,20100.0,29.4628,29.5063,29.4628,29.4918,20100.0
2012-11-28 14:40:00,40.69,40.72,40.69,40.7,11300.0,29.4918,29.5135,29.4918,29.499,11300.0
2012-11-28 14:45:00,40.69,40.7,40.61,40.61,10800.0,29.4918,29.499,29.4338,29.4338,10800.0
2012-11-28 14:50:00,40.6,40.61,40.57,40.58,10800.0,29.4265,29.4338,29.4048,29.412,10800.0
2012-11-28 14:55:00,40.58,40.6,40.56,40.59,35900.0,29.412,29.4265,29.3976,29.4193,35900.0
2012-11-28 15:00:00,40.58,40.6,40.56,40.56,14200.0,29.412,29.4265,29.3976,29.3976,14200.0
2012-11-28 15:05:00,40.56,40.6,40.55,40.58,24700.0,29.3976,29.4265,29.3903,29.412,24700.0
2012-11-28 15:10:00,40.58,40.59,40.55,40.56,13400.0,29.412,29.4193,29.3903,29.3976,13400.0
2012-11-28 15:15:00,40.56,40.58,40.54,40.57,21700.0,29.3976,29.412,29.3831,29.4048,21700.0
2012-11-28 15:20:00,40.57,40.57,40.54,40.56,22300.0,29.4048,29.4048,29.3831,29.3976,22300.0
2012-11-28 15:25:00,40.56,40.6,40.55,40.6,27900.0,29.3976,29.4265,29.3903,29.4265,27900.0
2012-11-28 15:30:00,40.6,40.64,40.59,40.6,83700.0,29.4265,29.4555,29.4193,29.4265,83700.0
2012-11-28 15:35:00,40.59,40.64,40.59,40.63,14700.0,29.4193,29.4555,29.4193,29.4483,14700.0
2012-11-28 15:40:00,40.63,40.67,40.61,40.65,41100.0,29.4483,29.4773,29.4338,29.4628,41100.0
2012-11-28 15:45:00,40.66,40.71,40.65,40.68,26700.0,29.47,29.5063,29.4628,29.4845,26700.0
2012-11-28 15:50:00,40.69,40.73,40.68,40.71,32400.0,29.4918,29.5208,29.4845,29.5063,32400.0
2012-11-28 15:55:00,40.71,40.74,40.67,40.73,124100.0,29.5063,29.528,29.4773,29.5208,124100.0
2012-11-29 09:30:00,41.06,41.86,41.06,41.43,107000.0,29.7599,30.3398,29.7599,30.0281,107000.0
2012-11-29 09:35:00,41.42,41.48,41.31,41.37,47900.0,30.0209,30.0644,29.9411,29.9846,47900.0
2012-11-29 09:40:00,41.36,41.4,41.24,41.28,41500.0,29.9774,30.0064,29.8904,29.9194,41500.0
2012-11-29 09:45:00,41.27,41.31,41.23,41.27,30100.0,29.9122,29.9411,29.8832,29.9122,30100.0
2012-11-29 09:50:00,41.26,41.31,41.18,41.19,31200.0,29.9049,29.9411,29.8469,29.8542,31200.0
2012-11-29 09:55:00,41.18,41.22,41.16,41.2,34000.0,29.8469,29.8759,29.8324,29.8614,34000.0
2012-11-29 10:00:00,41.2,41.34,41.18,41.23,18000.0,29.8614,29.9629,29.8469,29.8832,18000.0
2012-11-29 10:05:00,41.23,41.26,41.06,41.07,12600.0,29.8832,29.9049,29.7599,29.7672,12600.0
2012-11-29 10:10:00,41.07,41.14,41.01,41.09,21100.0,29.7672,29.8179,29.7237,29.7817,21100.0
2012-11-29 10:15:00,41.1,41.14,41.07,41.09,15100.0,29.7889,29.8179,29.7672,29.7817,15100.0
2012-11-29 10:20:00,41.11,41.14,41.03,41.11,17300.0,29.7962,29.8179,29.7382,29.7962,17300.0
2012-11-29 10:25:00,41.12,41.19,41.11,41.14,14200.0,29.8034,29.8542,29.7962,29.8179,14200.0
2012-11-29 10:30:00,41.13,41.14,41.04,41.07,19200.0,29.8107,29.8179,29.7455,29.7672,19200.0
2012-11-29 10:35:00,41.07,41.09,41.03,41.09,16800.0,29.7672,29.7817,29.7382,29.7817,16800.0
2012-11-29 10:40:00,41.09,41.19,41.08,41.19,17500.0,29.7817,29.8542,29.7744,29.8542,17500.0
2012-11-29 10:45:00,41.2,41.2,41.15,41.17,14100.0,29.8614,29.8614,29.8252,29.8397,14100.0
2012-11-29 10:50:00,41.2,41.28,41.2,41.28,18100.0,29.8614,29.9194,29.8614,29.9194,18100.0
2012-11-29 10:55:00,41.27,41.27,41.2,41.21,22800.0,29.9122,29.9122,29.8614,29.8687,22800.0
2012-11-29 11:00:00,41.21,41.26,41.2,41.25,12200.0,29.8687,29.9049,29.8614,29.8977,12200.0
2012-11-29 11:05:00,41.25,41.26,41.23,41.26,12900.0,29.8977,29.9049,29.8832,29.9049,12900.0
2012-11-29 11:10:00,41.26,41.32,41.25,41.32,35300.0,29.9049,29.9484,29.8977,29.9484,35300.0
2012-11-29 11:15:00,41.32,41.33,41.26,41.26,21500.0,29.9484,29.9556,29.9049,29.9049,21500.0
2012-11-29 11:20:00,41.25,41.27,41.16,41.16,11700.0,29.8977,29.9122,29.8324,29.8324,11700.0
2012-11-29 11:25:00,41.16,41.17,41.07,41.07,21000.0,29.8324,29.8397,29.7672,29.7672,21000.0
2012-11-29 11:30:00,41.08,41.09,41.04,41.04,27900.0,29.7744,29.7817,29.7455,29.7455,27900.0
2012-11-29 11:35:00,41.03,41.04,41.01,41.04,16400.0,29.7382,29.7455,29.7237,29.7455,16400.0
2012-11-29 11:40:00,41.03,41.05,40.74,40.83,70700.0,29.7382,29.7527,29.528,29.5932,70700.0
2012-11-29 11:45:00,40.82,40.87,40.78,40.87,25900.0,29.586,29.6222,29.557,29.6222,25900.0
2012-11-29 11:50:00,40.88,40.97,40.86,40.9,27100.0,29.6295,29.6947,29.615,29.644,27100.0
2012-11-29 11:55:00,40.92,40.92,40.8,40.85,10500.0,29.6585,29.6585,29.5715,29.6077,10500.0
2012-11-29 12:00:00,40.85,40.89,40.81,40.87,6000.0,29.6077,29.6367,29.5788,29.6222,6000.0
2012-11-29 12:05:00,40.87,40.9,40.8,40.86,15100.0,29.6222,29.644,29.5715,29.615,15100.0
2012-11-29 12:10:00,40.86,40.99,40.84,40.93,19300.0,29.615,29.7092,29.6005,29.6657,19300.0
2012-11-29 12:15:00,40.94,40.96,40.9,40.92,21500.0,29.673,29.6875,29.644,29.6585,21500.0
2012-11-29 12:20:00,40.93,41.02,40.92,40.99,10200.0,29.6657,29.731,29.6585,29.7092,10200.0
2012-11-29 12:25:00,41.0,41.02,40.99,41.02,3800.0,29.7165,29.731,29.7092,29.731,3800.0
2012-11-29 12:30:00,41.03,41.04,41.0,41.04,8700.0,29.7382,29.7455,29.7165,29.7455,8700.0
2012-11-29 12:35:00,41.05,41.05,40.98,41.01,5800.0,29.7527,29.7527,29.702,29.7237,5800.0
2012-11-29 12:40:00,40.99,41.0,40.96,40.97,10800.0,29.7092,29.7165,29.6875,29.6947,10800.0
2012-11-29 12:45:00,40.97,41.01,40.96,40.98,3300.0,29.6947,29.7237,29.6875,29.702,3300.0
2012-11-29 12:50:00,40.99,41.03,40.99,41.02,2800.0,29.7092,29.7382,29.7092,29.731,2800.0
2012-11-29 12:55:00,41.01,41.01,40.97,40.99,6200.0,29.7237,29.7237,29.6947,29.7092,6200.0
2012-11-29 13:00:00,41.01,41.05,40.97,41.01,8200.0,29.7237,29.7527,29.6947,29.7237,8200.0
2012-11-29 13:05:00,41.01,41.01,40.95,40.95,11000.0,29.7237,29.7237,29.6802,29.6802,11000.0
2012-11-29 13:10:00,40.95,40.97,40.9,40.91,11200.0,29.6802,29.6947,29.644,29.6512,11200.0
2012-11-29 13:15:00,40.93,40.96,40.91,40.94,9300.0,29.6657,29.6875,29.6512,29.673,9300.0
2012-11-29 13:20:00,40.95,40.97,40.93,40.96,6300.0,29.6802,29.6947,29.6657,29.6875,6300.0
2012-11-29 13:25:00,40.95,41.0,40.94,41.0,9600.0,29.6802,29.7165,29.673,29.7165,9600.0
2012-11-29 13:30:00,41.0,41.05,41.0,41.04,11800.0,29.7165,29.7527,29.7165,29.7455,11800.0
2012-11-29 13:35:00,41.04,41.09,41.04,41.08,12700.0,29.7455,29.7817,29.7455,29.7744,12700.0
2012-11-29 13:40:00,41.09,41.11,41.04,41.05,10600.0,29.7817,29.7962,29.7455,29.7527,10600.0
2012-11-29 13:45:00,41.05,41.1,41.05,41.07,8900.0,29.7527,29.7889,29.7527,29.7672,8900.0
2012-11-29 13:50:00,41.07,41.09,41.05,41.09,9800.0,29.7672,29.7817,29.7527,29.7817,9800.0
2012-11-29 13:55:00,41.1,41.1,41.05,41.05,11600.0,29.7889,29.7889,29.7527,29.7527,11600.0
2012-11-29 14:00:00,41.05,41.07,41.05,41.07,9300.0,29.7527,29.7672,29.7527,29.7672,9300.0
2012-11-29 14:05:00,41.07,41.07,41.01,41.02,20400.0,29.7672,29.7672,29.7237,29.731,20400.0
2012-11-29 14:10:00,41.02,41.02,41.0,41.02,13400.0,29.731,29.731,29.7165,29.731,13400.0
2012-11-29 14:15:00,41.02,41.05,40.97,40.98,11500.0,29.731,29.7527,29.6947,29.702,11500.0
2012-11-29 14:20:00,40.98,40.99,40.95,40.95,16900.0,29.702,29.7092,29.6802,29.6802,16900.0
2012-11-29 14:25:00,40.95,40.96,40.92,40.93,17000.0,29.6802,29.6875,29.6585,29.6657,17000.0
2012-11-29 14:30:00,40.93,40.94,40.9,40.9,26900.0,29.6657,29.673,29.644,29.644,26900.0
2012-11-29 14:35:00,40.9,40.92,40.89,40.91,23300.0,29.644,29.6585,29.6367,29.6512,23300.0
2012-11-29 14:40:00,40.93,40.94,40.92,40.93,6500.0,29.6657,29.673,29.6585,29.6657,6500.0
2012-11-29 14:45:00,40.93,40.96,40.9,40.93,19900.0,29.6657,29.6875,29.644,29.6657,19900.0
2012-11-29 14:50:00,40.92,40.94,40.92,40.92,9800.0,29.6585,29.673,29.6585,29.6585,9800.0
2012-11-29 14:55:00,40.93,40.95,40.92,40.95,9600.0,29.6657,29.6802,29.6585,29.6802,9600.0
2012-11-29 15:00:00,40.94,40.95,40.92,40.92,16500.0,29.673,29.6802,29.6585,29.6585,16500.0
2012-11-29 15:05:00,40.93,40.95,40.88,40.94,21300.0,29.6657,29.6802,29.6295,29.673,21300.0
2012-11-29 15:10:00,40.93,40.94,40.87,40.88,36900.0,29.6657,29.673,29.6222,29.6295,36900.0
2012-11-29 15:15:00,40.89,40.94,40.89,40.93,26500.0,29.6367,29.673,29.6367,29.6657,26500.0
2012-11-29 15:20:00,40.93,40.95,40.88,40.91,34400.0,29.6657,29.6802,29.6295,29.6512,34400.0
2012-11-29 15:25:00,40.93,40.95,40.91,40.94,24400.0,29.6657,29.6802,29.6512,29.673,24400.0
2012-11-29 15:30:00,40.94,40.97,40.92,40.93,43800.0,29.673,29.6947,29.6585,29.6657,43800.0
2012-11-29 15:35:00,40.93,40.93,40.86,40.89,40900.0,29.6657,29.6657,29.615,29.6367,40900.0
2012-11-29 15:40:00,40.88,40.99,40.87,40.98,56300.0,29.6295,29.7092,29.6222,29.702,56300.0
2012-11-29 15:45:00,40.98,41.0,40.93,41.0,47500.0,29.702,29.7165,29.6657,29.7165,47500.0
2012-11-29 15:50:00,40.99,41.0,40.94,40.98,57400.0,29.7092,29.7165,29.673,29.702,57400.0
2012-11-29 15:55:00,40.98,41.04,40.98,41.03,156100.0,29.702,29.7455,29.702,29.7382,156100.0
2012-11-30 09:30:00,41.22,41.22,40.94,41.04,38200.0,29.8759,29.8759,29.673,29.7455,38200.0
2012-11-30 09:35:00,41.07,41.08,41.02,41.08,6500.0,29.7672,29.7744,29.731,29.7744,6500.0
2012-11-30 09:40:00,41.07,41.14,41.03,41.14,4900.0,29.7672,29.8179,29.7382,29.8179,4900.0
2012-11-30 09:45:00,41.15,41.18,41.02,41.04,8700.0,29.8252,29.8469,29.731,29.7455,8700.0
2012-11-30 09:50:00,41.02,41.15,41.02,41.15,2100.0,29.731,29.8252,29.731,29.8252,2100.0
2012-11-30 09:55:00,41.17,41.24,41.15,41.16,7400.0,29.8397,29.8904,29.8252,29.8324,7400.0
2012-11-30 10:00:00,41.18,41.31,41.15,41.29,8600.0,29.8469,29.9411,29.8252,29.9267,8600.0
2012-11-30 10:05:00,41.29,41.3,41.24,41.25,6000.0,29.9267,29.9339,29.8904,29.8977,6000.0
2012-11-30 10:10:00,41.24,41.25,41.2,41.24,7200.0,29.8904,29.8977,29.8614,29.8904,7200.0
2012-11-30 10:15:00,41.24,41.26,41.2,41.23,7000.0,29.8904,29.9049,29.8614,29.8832,7000.0
2012-11-30 10:20:00,41.24,41.27,41.23,41.27,4800.0,29.8904,29.9122,29.8832,29.9122,4800.0
2012-11-30 10:25:00,41.27,41.3,41.24,41.27,14100.0,29.9122,29.9339,29.8904,29.9122,14100.0
2012-11-30 10:30:00,41.27,41.28,41.2,41.24,14900.0,29.9122,29.9194,29.8614,29.8904,14900.0
2012-11-30 10:35:00,41.24,41.25,41.19,41.21,9600.0,29.8904,29.8977,29.8542,29.8687,9600.0
2012-11-30 10:40:00,41.22,41.25,41.19,41.21,9100.0,29.8759,29.8977,29.8542,29.8687,9100.0
2012-11-30 10:45:00,41.21,41.21,41.09,41.11,11900.0,29.8687,29.8687,29.7817,29.7962,11900.0
2012-11-30 10:50:00,41.13,41.13,41.06,41.08,6300.0,29.8107,29.8107,29.7599,29.7744,6300.0
2012-11-30 10:55:00,41.09,41.25,41.09,41.25,14600.0,29.7817,29.8977,29.7817,29.8977,14600.0
2012-11-30 11:00:00,41.25,41.28,41.23,41.27,17500.0,29.8977,29.9194,29.8832,29.9122,17500.0
2012-11-30 11:05:00,41.27,41.27,41.21,41.23,40500.0,29.9122,29.9122,29.8687,29.8832,40500.0
2012-11-30 11:10:00,41.24,41.27,41.22,41.23,15000.0,29.8904,29.9122,29.8759,29.8832,15000.0
2012-11-30 11:15:00,41.22,41.25,41.15,41.15,13500.0,29.8759,29.8977,29.8252,29.8252,13500.0
2012-11-30 11:20:00,41.14,41.14,41.08,41.09,16600.0,29.8179,29.8179,29.7744,29.7817,16600.0
2012-11-30 11:25:00,41.09,41.13,41.08,41.11,14700.0,29.7817,29.8107,29.7744,29.7962,14700.0
2012-11-30 11:30:00,41.1,41.1,41.04,41.04,13600.0,29.7889,29.7889,29.7455,29.7455,13600.0
2012-11-30 11:35:00,41.04,41.07,41.02,41.03,14300.0,29.7455,29.7672,29.731,29.7382,14300.0
2012-11-30 11:40:00,41.04,41.09,41.04,41.05,4600.0,29.7455,29.7817,29.7455,29.7527,4600.0
2012-11-30 11:45:00,41.06,41.09,41.01,41.02,5200.0,29.7599,29.7817,29.7237,29.731,5200.0
2012-11-30 11:50:00,41.02,41.07,41.01,41.06,5500.0,29.731,29.7672,29.7237,29.7599,5500.0
2012-11-30 11:55:00,41.07,41.09,41.04,41.05,6900.0,29.7672,29.7817,29.7455,29.7527,6900.0
2012-11-30 12:00:00,41.06,41.07,41.04,41.04,3700.0,29.7599,29.7672,29.7455,29.7455,3700.0
2012-11-30 12:05:00,41.04,41.04,40.98,41.0,26800.0,29.7455,29.7455,29.702,29.7165,26800.0
2012-11-30 12:10:00,41.0,41.05,40.99,41.03,10300.0,29.7165,29.7527,29.7092,29.7382,10300.0
2012-11-30 12:15:00,41.03,41.08,41.02,41.04,6600.0,29.7382,29.7744,29.731,29.7455,6600.0
2012-11-30 12:20:00,41.05,41.09,41.04,41.08,7100.0,29.7527,29.7817,29.7455,29.7744,7100.0
2012-11-30 12:25:00,41.08,41.1,41.05,41.08,7500.0,29.7744,29.7889,29.7527,29.7744,7500.0
2012-11-30 12:30:00,41.08,41.13,41.08,41.11,7800.0,29.7744,29.8107,29.7744,29.7962,7800.0
2012-11-30 12:35:00,41.11,41.16,41.11,41.12,20600.0,29.7962,29.8324,29.7962,29.8034,20600.0
2012-11-30 12:40:00,41.12,41.13,41.07,41.07,4900.0,29.8034,29.8107,29.7672,29.7672,4900.0
2012-11-30 12:45:00,41.08,41.09,41.02,41.07,10000.0,29.7744,29.7817,29.731,29.7672,10000.0
2012-11-30 12:50:00,41.05,41.07,41.0,41.01,3200.0,29.7527,29.7672,29.7165,29.7237,3200.0
2012-11-30 12:55:00,41.02,41.05,41.0,41.02,6100.0,29.731,29.7527,29.7165,29.731,6100.0
2012-11-30 13:00:00,41.01,41.04,41.01,41.03,9800.0,29.7237,29.7455,29.7237,29.7382,9800.0
2012-11-30 13:05:00,41.03,41.03,41.01,41.02,5500.0,29.7382,29.7382,29.7237,29.731,5500.0
2012-11-30 13:10:00,41.02,41.04,40.97,40.97,11000.0,29.731,29.7455,29.6947,29.6947,11000.0
2012-11-30 13:15:00,40.98,41.0,40.96,40.97,6500.0,29.702,29.7165,29.6875,29.6947,6500.0
2012-11-30 13:20:00,40.96,41.02,40.96,41.02,11000.0,29.6875,29.731,29.6875,29.731,11000.0
2012-11-30 13:25:00,41.02,41.08,41.01,41.08,18200.0,29.731,29.7744,29.7237,29.7744,18200.0
2012-11-30 13:30:00,41.08,41.09,41.06,41.06,13700.0,29.7744,29.7817,29.7599,29.7599,13700.0
2012-11-30 13:35:00,41.06,41.07,41.03,41.04,5200.0,29.7599,29.7672,29.7382,29.7455,5200.0
2012-11-30 13:40:00,41.04,41.08,41.03,41.05,21000.0,29.7455,29.7744,29.7382,29.7527,21000.0
2012-11-30 13:45:00,41.07,41.08,41.04,41.08,2700.0,29.7672,29.7744,29.7455,29.7744,2700.0
2012-11-30 13:50:00,41.08,41.1,41.06,41.06,22200.0,29.7744,29.7889,29.7599,29.7599,22200.0
2012-11-30 13:55:00,41.07,41.09,41.03,41.05,13400.0,29.7672,29.7817,29.7382,29.7527,13400.0
2012-11-30 14:00:00,41.05,41.12,41.05,41.12,20800.0,29.7527,29.8034,29.7527,29.8034,20800.0
2012-11-30 14:05:00,41.12,41.14,41.09,41.11,11000.0,29.8034,29.8179,29.7817,29.7962,11000.0
2012-11-30 14:10:00,41.09,41.11,41.08,41.1,4800.0,29.7817,29.7962,29.7744,29.7889,4800.0
2012-11-30 14:15:00,41.1,41.1,41.05,41.06,10500.0,29.7889,29.7889,29.7527,29.7599,10500.0
2012-11-30 14:20:00,41.07,41.13,41.07,41.12,38700.0,29.7672,29.8107,29.7672,29.8034,38700.0
2012-11-30 14:25:00,41.13,41.17,41.11,41.13,7800.0,29.8107,29.8397,29.7962,29.8107,7800.0
2012-11-30 14:30:00,41.13,41.14,41.1,41.1,8300.0,29.8107,29.8179,29.7889,29.7889,8300.0
2012-11-30 14:35:00,41.09,41.11,41.05,41.05,4800.0,29.7817,29.7962,29.7527,29.7527,4800.0
2012-11-30 14:40:00,41.05,41.05,41.0,41.0,8500.0,29.7527,29.7527,29.7165,29.7165,8500.0
2012-11-30 14:45:00,41.0,41.01,40.96,41.0,12200.0,29.7165,29.7237,29.6875,29.7165,12200.0
2012-11-30 14:50:00,40.99,40.99,40.96,40.96,5300.0,29.7092,29.7092,29.6875,29.6875,5300.0
2012-11-30 14:55:00,40.97,40.99,40.93,40.95,10200.0,29.6947,29.7092,29.6657,29.6802,10200.0
2012-11-30 15:00:00,40.95,41.0,40.94,40.96,39400.0,29.6802,29.7165,29.673,29.6875,39400.0
2012-11-30 15:05:00,40.96,40.97,40.93,40.95,17300.0,29.6875,29.6947,29.6657,29.6802,17300.0
2012-11-30 15:10:00,40.96,40.97,40.94,40.97,21300.0,29.6875,29.6947,29.673,29.6947,21300.0
2012-11-30 15:15:00,40.97,40.99,40.95,40.95,26200.0,29.6947,29.7092,29.6802,29.6802,26200.0
2012-11-30 15:20:00,40.95,40.99,40.94,40.94,11300.0,29.6802,29.7092,29.673,29.673,11300.0
2012-11-30 15:25:00,40.94,40.98,40.92,40.97,14200.0,29.673,29.702,29.6585,29.6947,14200.0
2012-11-30 15:30:00,40.97,41.02,40.96,41.01,33400.0,29.6947,29.731,29.6875,29.7237,33400.0
2012-11-30 15:35:00,41.01,41.05,41.01,41.04,32300.0,29.7237,29.7527,29.7237,29.7455,32300.0
2012-11-30 15:40:00,41.04,41.05,41.02,41.02,32800.0,29.7455,29.7527,29.731,29.731,32800.0
2012-11-30 15:45:00,41.03,41.13,41.02,41.09,45900.0,29.7382,29.8107,29.731,29.7817,45900.0
2012-11-30 15:50:00,41.1,41.18,41.09,41.18,55500.0,29.7889,29.8469,29.7817,29.8469,55500.0
2012-11-30 15:55:00,41.18,41.22,41.14,41.16,183300.0,29.8469,29.8759,29.8179,29.8324,183300.0
2012-12-03 09:30:00,41.37,41.48,41.27,41.37,69600.0,29.9846,30.0644,29.9122,29.9846,69600.0
2012-12-03 09:35:00,41.36,41.38,41.26,41.29,18800.0,29.9774,29.9919,29.9049,29.9267,18800.0
2012-12-03 09:40:00,41.28,41.33,41.19,41.28,21400.0,29.9194,29.9556,29.8542,29.9194,21400.0
2012-12-03 09:45:00,41.25,41.25,41.16,41.18,19000.0,29.8977,29.8977,29.8324,29.8469,19000.0
2012-12-03 09:50:00,41.16,41.16,41.07,41.15,45400.0,29.8324,29.8324,29.7672,29.8252,45400.0
2012-12-03 09:55:00,41.15,41.2,41.04,41.04,25600.0,29.8252,29.8614,29.7455,29.7455,25600.0
2012-12-03 10:00:00,41.03,41.04,40.88,40.9,64900.0,29.7382,29.7455,29.6295,29.644,64900.0
2012-12-03 10:05:00,40.9,40.96,40.87,40.88,36800.0,29.644,29.6875,29.6222,29.6295,36800.0
2012-12-03 10:10:00,40.87,40.9,40.86,40.89,19200.0,29.6222,29.644,29.615,29.6367,19200.0
2012-12-03 10:15:00,40.89,40.89,40.8,40.82,29000.0,29.6367,29.6367,29.5715,29.586,29000.0
2012-12-03 10:20:00,40.82,40.82,40.75,40.75,20700.0,29.586,29.586,29.5353,29.5353,20700.0
2012-12-03 10:25:00,40.75,40.76,40.68,40.71,25900.0,29.5353,29.5425,29.4845,29.5063,25900.0
2012-12-03 10:30:00,40.71,40.78,40.67,40.73,43600.0,29.5063,29.557,29.4773,29.5208,43600.0
2012-12-03 10:35:00,40.74,40.75,40.68,40.75,14300.0,29.528,29.5353,29.4845,29.5353,14300.0
2012-12-03 10:40:00,40.75,40.77,40.72,40.75,16100.0,29.5353,29.5498,29.5135,29.5353,16100.0
2012-12-03 10:45:00,40.74,40.79,40.69,40.79,24100.0,29.528,29.5643,29.4918,29.5643,24100.0
2012-12-03 10:50:00,40.79,40.8,40.69,40.75,23600.0,29.5643,29.5715,29.4918,29.5353,23600.0
2012-12-03 10:55:00,40.74,40.77,40.72,40.77,16000.0,29.528,29.5498,29.5135,29.5498,16000.0
2012-12-03 11:00:00,40.76,40.77,40.69,40.7,9800.0,29.5425,29.5498,29.4918,29.499,9800.0
2012-12-03 11:05:00,40.71,40.78,40.71,40.75,12300.0,29.5063,29.557,29.5063,29.5353,12300.0
2012-12-03 11:10:00,40.75,40.8,40.71,40.71,18800.0,29.5353,29.5715,29.5063,29.5063,18800.0
2012-12-03 11:15:00,40.72,40.8,40.67,40.78,16600.0,29.5135,29.5715,29.4773,29.557,16600.0
2012-12-03 11:20:00,40.78,40.8,40.65,40.67,33700.0,29.557,29.5715,29.4628,29.4773,33700.0
2012-12-03 11:25:00,40.66,40.76,40.63,40.74,28000.0,29.47,29.5425,29.4483,29.528,28000.0
2012-12-03 11:30:00,40.74,40.8,40.68,40.77,15400.0,29.528,29.5715,29.4845,29.5498,15400.0
2012-12-03 11:35:00,40.77,40.78,40.75,40.77,6900.0,29.5498,29.557,29.5353,29.5498,6900.0
2012-12-03 11:40:00,40.77,40.8,40.71,40.74,15500.0,29.5498,29.5715,29.5063,29.528,15500.0
2012-12-03 11:45:00,40.73,40.8,40.71,40.79,11300.0,29.5208,29.5715,29.5063,29.5643,11300.0
2012-12-03 11:50:00,40.8,40.85,40.79,40.81,7400.0,29.5715,29.6077,29.5643,29.5788,7400.0
2012-12-03 11:55:00,40.82,40.85,40.8,40.81,9700.0,29.586,29.6077,29.5715,29.5788,9700.0
2012-12-03 12:00:00,40.81,40.81,40.77,40.81,6200.0,29.5788,29.5788,29.5498,29.5788,6200.0
2012-12-03 12:05:00,40.81,40.82,40.8,40.8,8700.0,29.5788,29.586,29.5715,29.5715,8700.0
2012-12-03 12:10:00,40.8,40.82,40.79,40.8,10100.0,29.5715,29.586,29.5643,29.5715,10100.0
2012-12-03 12:15:00,40.78,40.8,40.76,40.8,9600.0,29.557,29.5715,29.5425,29.5715,9600.0
2012-12-03 12:20:00,40.8,40.81,40.77,40.8,13500.0,29.5715,29.5788,29.5498,29.5715,13500.0
2012-12-03 12:25:00,40.81,40.83,40.8,40.82,19000.0,29.5788,29.5932,29.5715,29.586,19000.0
2012-12-03 12:30:00,40.81,40.82,40.77,40.79,10600.0,29.5788,29.586,29.5498,29.5643,10600.0
2012-12-03 12:35:00,40.79,40.8,40.76,40.76,8800.0,29.5643,29.5715,29.5425,29.5425,8800.0
2012-12-03 12:40:00,40.76,40.77,40.73,40.75,10600.0,29.5425,29.5498,29.5208,29.5353,10600.0
2012-12-03 12:45:00,40.75,40.76,40.7,40.71,13800.0,29.5353,29.5425,29.499,29.5063,13800.0
2012-12-03 12:50:00,40.7,40.75,40.7,40.71,8900.0,29.499,29.5353,29.499,29.5063,8900.0
2012-12-03 12:55:00,40.71,40.74,40.7,40.73,10100.0,29.5063,29.528,29.499,29.5208,10100.0
2012-12-03 13:00:00,40.71,40.72,40.59,40.62,56400.0,29.5063,29.5135,29.4193,29.441,56400.0
2012-12-03 13:05:00,40.61,40.64,40.58,40.58,10500.0,29.4338,29.4555,29.412,29.412,10500.0
2012-12-03 13:10:00,40.58,40.58,40.55,40.56,9000.0,29.412,29.412,29.3903,29.3976,9000.0
2012-12-03 13:15:00,40.56,40.56,40.53,40.55,20700.0,29.3976,29.3976,29.3758,29.3903,20700.0
2012-12-03 13:20:00,40.55,40.55,40.53,40.55,6600.0,29.3903,29.3903,29.3758,29.3903,6600.0
2012-12-03 13:25:00,40.55,40.56,40.54,40.55,5300.0,29.3903,29.3976,29.3831,29.3903,5300.0
2012-12-03 13:30:00,40.54,40.54,40.48,40.48,14300.0,29.3831,29.3831,29.3396,29.3396,14300.0
2012-12-03 13:35:00,40.49,40.51,40.44,40.45,24200.0,29.3468,29.3613,29.3106,29.3178,24200.0
2012-12-03 13:40:00,40.45,40.48,40.43,40.46,7400.0,29.3178,29.3396,29.3033,29.3251,7400.0
2012-12-03 13:45:00,40.46,40.53,40.45,40.53,9700.0,29.3251,29.3758,29.3178,29.3758,9700.0
2012-12-03 13:50:00,40.53,40.58,40.53,40.56,19600.0,29.3758,29.412,29.3758,29.3976,19600.0
2012-12-03 13:55:00,40.56,40.57,40.52,40.53,16400.0,29.3976,29.4048,29.3686,29.3758,16400.0
2012-12-03 14:00:00,40.52,40.54,40.49,40.52,12600.0,29.3686,29.3831,29.3468,29.3686,12600.0
2012-12-03 14:05:00,40.52,40.56,40.52,40.55,26300.0,29.3686,29.3976,29.3686,29.3903,26300.0
2012-12-03 14:10:00,40.56,40.57,40.55,40.57,15000.0,29.3976,29.4048,29.3903,29.4048,15000.0
2012-12-03 14:15:00,40.58,40.6,40.55,40.56,13800.0,29.412,29.4265,29.3903,29.3976,13800.0
2012-12-03 14:20:00,40.57,40.57,40.5,40.51,21800.0,29.4048,29.4048,29.3541,29.3613,21800.0
2012-12-03 14:25:00,40.51,40.51,40.48,40.49,10600.0,29.3613,29.3613,29.3396,29.3468,10600.0
2012-12-03 14:30:00,40.48,40.5,40.48,40.48,18300.0,29.3396,29.3541,29.3396,29.3396,18300.0
2012-12-03 14:35:00,40.49,40.49,40.32,40.33,45200.0,29.3468,29.3468,29.2236,29.2309,45200.0
2012-12-03 14:40:00,40.33,40.38,40.32,40.34,38700.0,29.2309,29.2671,29.2236,29.2381,38700.0
2012-12-03 14:45:00,40.34,40.34,40.27,40.27,27800.0,29.2381,29.2381,29.1874,29.1874,27800.0
2012-12-03 14:50:00,40.27,40.3,40.27,40.29,27000.0,29.1874,29.2091,29.1874,29.2019,27000.0
2012-12-03 14:55:00,40.3,40.31,40.28,40.29,18000.0,29.2091,29.2164,29.1946,29.2019,18000.0
2012-12-03 15:00:00,40.29,40.42,40.29,40.37,35600.0,29.2019,29.2961,29.2019,29.2598,35600.0
2012-12-03 15:05:00,40.36,40.38,40.31,40.32,34900.0,29.2526,29.2671,29.2164,29.2236,34900.0
2012-12-03 15:10:00,40.32,40.33,40.28,40.31,33900.0,29.2236,29.2309,29.1946,29.2164,33900.0
2012-12-03 15:15:00,40.31,40.31,40.24,40.26,43200.0,29.2164,29.2164,29.1656,29.1801,43200.0
2012-12-03 15:20:00,40.26,40.34,40.24,40.34,90600.0,29.1801,29.2381,29.1656,29.2381,90600.0
2012-12-03 15:25:00,40.34,40.34,40.3,40.32,25800.0,29.2381,29.2381,29.2091,29.2236,25800.0
2012-12-03 15:30:00,40.33,40.34,40.3,40.33,27900.0,29.2309,29.2381,29.2091,29.2309,27900.0
2012-12-03 15:35:00,40.33,40.37,40.32,40.32,47800.0,29.2309,29.2598,29.2236,29.2236,47800.0
2012-12-03 15:40:00,40.33,40.35,40.3,40.32,59700.0,29.2309,29.2453,29.2091,29.2236,59700.0
2012-12-03 15:45:00,40.33,40.35,40.29,40.3,74900.0,29.2309,29.2453,29.2019,29.2091,74900.0
2012-12-03 15:50:00,40.29,40.32,40.29,40.29,69200.0,29.2019,29.2236,29.2019,29.2019,69200.0
2012-12-03 15:55:00,40.29,40.29,40.23,40.29,196900.0,29.2019,29.2019,29.1584,29.2019,196900.0
2012-12-04 09:30:00,40.26,40.62,40.26,40.57,25600.0,29.1801,29.441,29.1801,29.4048,25600.0
2012-12-04 09:35:00,40.55,40.78,40.48,40.78,20800.0,29.3903,29.557,29.3396,29.557,20800.0
2012-12-04 09:40:00,40.78,40.91,40.74,40.79,36900.0,29.557,29.6512,29.528,29.5643,36900.0
2012-12-04 09:45:00,40.78,40.84,40.74,40.75,39600.0,29.557,29.6005,29.528,29.5353,39600.0
2012-12-04 09:50:00,40.77,40.86,40.76,40.81,11500.0,29.5498,29.615,29.5425,29.5788,11500.0
2012-12-04 09:55:00,40.82,40.83,40.76,40.81,10600.0,29.586,29.5932,29.5425,29.5788,10600.0
2012-12-04 10:00:00,40.79,40.82,40.73,40.73,15800.0,29.5643,29.586,29.5208,29.5208,15800.0
2012-12-04 10:05:00,40.73,40.94,40.73,40.9,15300.0,29.5208,29.673,29.5208,29.644,15300.0
2012-12-04 10:10:00,40.89,40.98,40.88,40.95,9900.0,29.6367,29.702,29.6295,29.6802,9900.0
2012-12-04 10:15:00,40.94,40.94,40.8,40.82,35900.0,29.673,29.673,29.5715,29.586,35900.0
2012-12-04 10:20:00,40.81,40.82,40.7,40.7,22000.0,29.5788,29.586,29.499,29.499,22000.0
2012-12-04 10:25:00,40.72,40.73,40.64,40.67,17800.0,29.5135,29.5208,29.4555,29.4773,17800.0
2012-12-04 10:30:00,40.67,40.68,40.59,40.64,25600.0,29.4773,29.4845,29.4193,29.4555,25600.0
2012-12-04 10:35:00,40.65,40.68,40.6,40.65,26100.0,29.4628,29.4845,29.4265,29.4628,26100.0
2012-12-04 10:40:00,40.66,40.72,40.64,40.67,21400.0,29.47,29.5135,29.4555,29.4773,21400.0
2012-12-04 10:45:00,40.67,40.68,40.62,40.64,15400.0,29.4773,29.4845,29.441,29.4555,15400.0
2012-12-04 10:50:00,40.64,40.68,40.61,40.65,21200.0,29.4555,29.4845,29.4338,29.4628,21200.0
2012-12-04 10:55:00,40.65,40.77,40.63,40.77,17300.0,29.4628,29.5498,29.4483,29.5498,17300.0
2012-12-04 11:00:00,40.77,40.77,40.71,40.71,22500.0,29.5498,29.5498,29.5063,29.5063,22500.0
2012-12-04 11:05:00,40.7,40.7,40.57,40.57,25600.0,29.499,29.499,29.4048,29.4048,25600.0
2012-12-04 11:10:00,40.56,40.6,40.5,40.59,16200.0,29.3976,29.4265,29.3541,29.4193,16200.0
2012-12-04 11:15:00,40.59,40.66,40.58,40.65,13800.0,29.4193,29.47,29.412,29.4628,13800.0
2012-12-04 11:20:00,40.65,40.65,40.57,40.57,13300.0,29.4628,29.4628,29.4048,29.4048,13300.0
2012-12-04 11:25:00,40.58,40.58,40.48,40.48,38900.0,29.412,29.412,29.3396,29.3396,38900.0
2012-12-04 11:30:00,40.48,40.51,40.45,40.5,16500.0,29.3396,29.3613,29.3178,29.3541,16500.0
2012-12-04 11:35:00,40.51,40.54,40.49,40.5,16300.0,29.3613,29.3831,29.3468,29.3541,16300.0
2012-12-04 11:40:00,40.51,40.6,40.5,40.59,19200.0,29.3613,29.4265,29.3541,29.4193,19200.0
2012-12-04 11:45:00,40.58,40.59,40.51,40.52,21200.0,29.412,29.4193,29.3613,29.3686,21200.0
2012-12-04 11:50:00,40.52,40.53,40.47,40.48,16500.0,29.3686,29.3758,29.3323,29.3396,16500.0
2012-12-04 11:55:00,40.48,40.54,40.48,40.54,15600.0,29.3396,29.3831,29.3396,29.3831,15600.0
2012-12-04 12:00:00,40.54,40.54,40.41,40.41,21400.0,29.3831,29.3831,29.2888,29.2888,21400.0
2012-12-04 12:05:00,40.42,40.42,40.36,40.39,21600.0,29.2961,29.2961,29.2526,29.2743,21600.0
2012-12-04 12:10:00,40.38,40.41,40.34,40.36,12600.0,29.2671,29.2888,29.2381,29.2526,12600.0
2012-12-04 12:15:00,40.36,40.39,40.35,40.36,23400.0,29.2526,29.2743,29.2453,29.2526,23400.0
2012-12-04 12:20:00,40.35,40.37,40.33,40.34,14200.0,29.2453,29.2598,29.2309,29.2381,14200.0
2012-12-04 12:25:00,40.35,40.41,40.3,40.36,51500.0,29.2453,29.2888,29.2091,29.2526,51500.0
2012-12-04 12:30:00,40.35,40.39,40.3,40.32,39800.0,29.2453,29.2743,29.2091,29.2236,39800.0
2012-12-04 12:35:00,40.31,40.35,40.28,40.3,30600.0,29.2164,29.2453,29.1946,29.2091,30600.0
2012-12-04 12:40:00,40.3,40.32,40.29,40.3,29200.0,29.2091,29.2236,29.2019,29.2091,29200.0
2012-12-04 12:45:00,40.32,40.37,40.31,40.37,16900.0,29.2236,29.2598,29.2164,29.2598,16900.0
2012-12-04 12:50:00,40.37,40.38,40.32,40.32,21100.0,29.2598,29.2671,29.2236,29.2236,21100.0
2012-12-04 12:55:00,40.33,40.37,40.31,40.36,13300.0,29.2309,29.2598,29.2164,29.2526,13300.0
2012-12-04 13:00:00,40.37,40.37,40.29,40.32,32600.0,29.2598,29.2598,29.2019,29.2236,32600.0
2012-12-04 13:05:00,40.31,40.37,40.31,40.36,21600.0,29.2164,29.2598,29.2164,29.2526,21600.0
2012-12-04 13:10:00,40.35,40.37,40.33,40.36,23200.0,29.2453,29.2598,29.2309,29.2526,23200.0
2012-12-04 13:15:00,40.36,40.38,40.31,40.31,25300.0,29.2526,29.2671,29.2164,29.2164,25300.0
2012-12-04 13:20:00,40.31,40.38,40.31,40.36,20000.0,29.2164,29.2671,29.2164,29.2526,20000.0
2012-12-04 13:25:00,40.36,40.42,40.35,40.4,32700.0,29.2526,29.2961,29.2453,29.2816,32700.0
2012-12-04 13:30:00,40.4,40.41,40.33,40.33,18000.0,29.2816,29.2888,29.2309,29.2309,18000.0
2012-12-04 13:35:00,40.33,40.38,40.33,40.37,13000.0,29.2309,29.2671,29.2309,29.2598,13000.0
2012-12-04 13:40:00,40.38,40.46,40.38,40.45,24900.0,29.2671,29.3251,29.2671,29.3178,24900.0
2012-12-04 13:45:00,40.44,40.5,40.43,40.5,9200.0,29.3106,29.3541,29.3033,29.3541,9200.0
2012-12-04 13:50:00,40.51,40.6,40.5,40.56,21000.0,29.3613,29.4265,29.3541,29.3976,21000.0
2012-12-04 13:55:00,40.58,40.62,40.52,40.52,26400.0,29.412,29.441,29.3686,29.3686,26400.0
2012-12-04 14:00:00,40.53,40.55,40.48,40.55,64000.0,29.3758,29.3903,29.3396,29.3903,64000.0
2012-12-04 14:05:00,40.54,40.63,40.54,40.6,25500.0,29.3831,29.4483,29.3831,29.4265,25500.0
2012-12-04 14:10:00,40.59,40.63,40.48,40.49,40300.0,29.4193,29.4483,29.3396,29.3468,40300.0
2012-12-04 14:15:00,40.49,40.55,40.48,40.55,23600.0,29.3468,29.3903,29.3396,29.3903,23600.0
2012-12-04 14:20:00,40.57,40.63,40.56,40.62,19600.0,29.4048,29.4483,29.3976,29.441,19600.0
2012-12-04 14:25:00,40.62,40.66,40.61,40.64,14500.0,29.441,29.47,29.4338,29.4555,14500.0
2012-12-04 14:30:00,40.64,40.65,40.61,40.64,30400.0,29.4555,29.4628,29.4338,29.4555,30400.0
2012-12-04 14:35:00,40.64,40.66,40.62,40.65,18600.0,29.4555,29.47,29.441,29.4628,18600.0
2012-12-04 14:40:00,40.65,40.72,40.65,40.67,27800.0,29.4628,29.5135,29.4628,29.4773,27800.0
2012-12-04 14:45:00,40.67,40.71,40.65,40.7,39800.0,29.4773,29.5063,29.4628,29.499,39800.0
2012-12-04 14:50:00,40.69,40.74,40.69,40.73,15100.0,29.4918,29.528,29.4918,29.5208,15100.0
2012-12-04 14:55:00,40.73,40.75,40.71,40.73,20200.0,29.5208,29.5353,29.5063,29.5208,20200.0
2012-12-04 15:00:00,40.73,40.78,40.73,40.78,16000.0,29.5208,29.557,29.5208,29.557,16000.0
2012-12-04 15:05:00,40.78,40.84,40.77,40.83,33300.0,29.557,29.6005,29.5498,29.5932,33300.0
2012-12-04 15:10:00,40.82,40.82,40.79,40.8,32500.0,29.586,29.586,29.5643,29.5715,32500.0
2012-12-04 15:15:00,40.8,40.84,40.79,40.82,47000.0,29.5715,29.6005,29.5643,29.586,47000.0
2012-12-04 15:20:00,40.82,40.83,40.77,40.79,42900.0,29.586,29.5932,29.5498,29.5643,42900.0
2012-12-04 15:25:00,40.78,40.81,40.73,40.75,29100.0,29.557,29.5788,29.5208,29.5353,29100.0
2012-12-04 15:30:00,40.75,40.78,40.73,40.78,27200.0,29.5353,29.557,29.5208,29.557,27200.0
2012-12-04 15:35:00,40.77,40.77,40.74,40.77,29700.0,29.5498,29.5498,29.528,29.5498,29700.0
2012-12-04 15:40:00,40.78,40.78,40.74,40.76,24600.0,29.557,29.557,29.528,29.5425,24600.0
2012-12-04 15:45:00,40.76,40.77,40.73,40.77,33100.0,29.5425,29.5498,29.5208,29.5498,33100.0
2012-12-04 15:50:00,40.77,40.78,40.71,40.74,48500.0,29.5498,29.557,29.5063,29.528,48500.0
2012-12-04 15:55:00,40.73,40.77,40.73,40.75,81000.0,29.5208,29.5498,29.5208,29.5353,81000.0
2012-12-05 09:30:00,40.84,40.98,40.65,40.87,36600.0,29.6005,29.702,29.4628,29.6222,36600.0
2012-12-05 09:35:00,40.85,41.08,40.84,41.02,21400.0,29.6077,29.7744,29.6005,29.731,21400.0
2012-12-05 09:40:00,41.01,41.13,40.89,40.89,35000.0,29.7237,29.8107,29.6367,29.6367,35000.0
2012-12-05 09:45:00,40.89,40.91,40.8,40.82,26900.0,29.6367,29.6512,29.5715,29.586,26900.0
2012-12-05 09:50:00,40.82,40.88,40.76,40.88,28300.0,29.586,29.6295,29.5425,29.6295,28300.0
2012-12-05 09:55:00,40.89,40.93,40.66,40.72,40800.0,29.6367,29.6657,29.47,29.5135,40800.0
2012-12-05 10:00:00,40.73,40.82,40.69,40.69,26900.0,29.5208,29.586,29.4918,29.4918,26900.0
2012-12-05 10:05:00,40.67,40.74,40.63,40.72,11200.0,29.4773,29.528,29.4483,29.5135,11200.0
2012-12-05 10:10:00,40.71,40.72,40.63,40.64,13700.0,29.5063,29.5135,29.4483,29.4555,13700.0
2012-12-05 10:15:00,40.65,40.67,40.59,40.61,18800.0,29.4628,29.4773,29.4193,29.4338,18800.0
2012-12-05 10:20:00,40.62,40.67,40.51,40.52,29200.0,29.441,29.4773,29.3613,29.3686,29200.0
2012-12-05 10:25:00,40.52,40.52,40.41,40.42,30200.0,29.3686,29.3686,29.2888,29.2961,30200.0
2012-12-05 10:30:00,40.43,40.45,40.3,40.44,73600.0,29.3033,29.3178,29.2091,29.3106,73600.0
2012-12-05 10:35:00,40.43,40.53,40.43,40.47,42300.0,29.3033,29.3758,29.3033,29.3323,42300.0
2012-12-05 10:40:00,40.46,40.48,40.26,40.28,30700.0,29.3251,29.3396,29.1801,29.1946,30700.0
2012-12-05 10:45:00,40.28,40.35,40.27,40.34,46700.0,29.1946,29.2453,29.1874,29.2381,46700.0
2012-12-05 10:50:00,40.35,40.36,40.26,40.27,40500.0,29.2453,29.2526,29.1801,29.1874,40500.0
2012-12-05 10:55:00,40.26,40.39,40.23,40.39,26100.0,29.1801,29.2743,29.1584,29.2743,26100.0
2012-12-05 11:00:00,40.37,40.37,40.29,40.32,12900.0,29.2598,29.2598,29.2019,29.2236,12900.0
2012-12-05 11:05:00,40.31,40.36,40.25,40.27,22700.0,29.2164,29.2526,29.1729,29.1874,22700.0
2012-12-05 11:10:00,40.28,40.45,40.27,40.41,42900.0,29.1946,29.3178,29.1874,29.2888,42900.0
2012-12-05 11:15:00,40.4,40.42,40.29,40.3,18200.0,29.2816,29.2961,29.2019,29.2091,18200.0
2012-12-05 11:20:00,40.31,40.36,40.27,40.34,14400.0,29.2164,29.2526,29.1874,29.2381,14400.0
2012-12-05 11:25:00,40.34,40.45,40.32,40.39,22600.0,29.2381,29.3178,29.2236,29.2743,22600.0
2012-12-05 11:30:00,40.41,40.57,40.41,40.54,17500.0,29.2888,29.4048,29.2888,29.3831,17500.0
2012-12-05 11:35:00,40.54,40.57,40.48,40.48,17400.0,29.3831,29.4048,29.3396,29.3396,17400.0
2012-12-05 11:40:00,40.5,40.63,40.48,40.59,16100.0,29.3541,29.4483,29.3396,29.4193,16100.0
2012-12-05 11:45:00,40.61,40.67,40.61,40.66,10800.0,29.4338,29.4773,29.4338,29.47,10800.0
2012-12-05 11:50:00,40.66,40.69,40.64,40.69,11900.0,29.47,29.4918,29.4555,29.4918,11900.0
2012-12-05 11:55:00,40.69,40.85,40.69,40.84,31800.0,29.4918,29.6077,29.4918,29.6005,31800.0
2012-12-05 12:00:00,40.83,40.94,40.83,40.94,21900.0,29.5932,29.673,29.5932,29.673,21900.0
2012-12-05 12:05:00,40.93,41.01,40.89,40.92,17900.0,29.6657,29.7237,29.6367,29.6585,17900.0
2012-12-05 12:10:00,40.93,40.93,40.8,40.81,13500.0,29.6657,29.6657,29.5715,29.5788,13500.0
2012-12-05 12:15:00,40.81,40.81,40.72,40.75,15000.0,29.5788,29.5788,29.5135,29.5353,15000.0
2012-12-05 12:20:00,40.76,40.76,40.72,40.74,7600.0,29.5425,29.5425,29.5135,29.528,7600.0
2012-12-05 12:25:00,40.74,40.74,40.7,40.71,8300.0,29.528,29.528,29.499,29.5063,8300.0
2012-12-05 12:30:00,40.71,40.78,40.71,40.76,12900.0,29.5063,29.557,29.5063,29.5425,12900.0
2012-12-05 12:35:00,40.76,40.83,40.76,40.83,12800.0,29.5425,29.5932,29.5425,29.5932,12800.0
2012-12-05 12:40:00,40.83,40.85,40.8,40.84,20700.0,29.5932,29.6077,29.5715,29.6005,20700.0
2012-12-05 12:45:00,40.84,40.86,40.78,40.79,11800.0,29.6005,29.615,29.557,29.5643,11800.0
2012-12-05 12:50:00,40.8,40.8,40.74,40.79,8700.0,29.5715,29.5715,29.528,29.5643,8700.0
2012-12-05 12:55:00,40.78,40.83,40.76,40.82,7200.0,29.557,29.5932,29.5425,29.586,7200.0
2012-12-05 13:00:00,40.83,40.85,40.81,40.82,11500.0,29.5932,29.6077,29.5788,29.586,11500.0
2012-12-05 13:05:00,40.82,40.88,40.82,40.87,16100.0,29.586,29.6295,29.586,29.6222,16100.0
2012-12-05 13:10:00,40.87,40.87,40.81,40.81,23000.0,29.6222,29.6222,29.5788,29.5788,23000.0
2012-12-05 13:15:00,40.82,40.85,40.73,40.76,37100.0,29.586,29.6077,29.5208,29.5425,37100.0
2012-12-05 13:20:00,40.75,40.77,40.7,40.71,21800.0,29.5353,29.5498,29.499,29.5063,21800.0
2012-12-05 13:25:00,40.71,40.73,40.71,40.72,12800.0,29.5063,29.5208,29.5063,29.5135,12800.0
2012-12-05 13:30:00,40.73,40.73,40.69,40.69,14900.0,29.5208,29.5208,29.4918,29.4918,14900.0
2012-12-05 13:35:00,40.7,40.72,40.66,40.66,32800.0,29.499,29.5135,29.47,29.47,32800.0
2012-12-05 13:40:00,40.66,40.69,40.66,40.68,12100.0,29.47,29.4918,29.47,29.4845,12100.0
2012-12-05 13:45:00,40.68,40.68,40.61,40.62,13400.0,29.4845,29.4845,29.4338,29.441,13400.0
2012-12-05 13:50:00,40.63,40.64,40.59,40.59,11000.0,29.4483,29.4555,29.4193,29.4193,11000.0
2012-12-05 13:55:00,40.6,40.6,40.57,40.58,9500.0,29.4265,29.4265,29.4048,29.412,9500.0
2012-12-05 14:00:00,40.59,40.71,40.59,40.71,22600.0,29.4193,29.5063,29.4193,29.5063,22600.0
2012-12-05 14:05:00,40.71,40.78,40.7,40.78,20500.0,29.5063,29.557,29.499,29.557,20500.0
2012-12-05 14:10:00,40.78,40.84,40.78,40.81,18700.0,29.557,29.6005,29.557,29.5788,18700.0
2012-12-05 14:15:00,40.82,40.86,40.82,40.84,20200.0,29.586,29.615,29.586,29.6005,20200.0
2012-12-05 14:20:00,40.85,40.87,40.84,40.86,13600.0,29.6077,29.6222,29.6005,29.615,13600.0
2012-12-05 14:25:00,40.86,40.87,40.83,40.83,14300.0,29.615,29.6222,29.5932,29.5932,14300.0
2012-12-05 14:30:00,40.84,40.84,40.81,40.81,12800.0,29.6005,29.6005,29.5788,29.5788,12800.0
2012-12-05 14:35:00,40.82,40.84,40.82,40.82,9700.0,29.586,29.6005,29.586,29.586,9700.0
2012-12-05 14:40:00,40.82,40.86,40.82,40.83,20100.0,29.586,29.615,29.586,29.5932,20100.0
2012-12-05 14:45:00,40.84,40.85,40.81,40.83,16100.0,29.6005,29.6077,29.5788,29.5932,16100.0
2012-12-05 14:50:00,40.83,40.84,40.8,40.8,12700.0,29.5932,29.6005,29.5715,29.5715,12700.0
2012-12-05 14:55:00,40.81,40.84,40.8,40.81,19000.0,29.5788,29.6005,29.5715,29.5788,19000.0
2012-12-05 15:00:00,40.81,40.9,40.81,40.9,13900.0,29.5788,29.644,29.5788,29.644,13900.0
2012-12-05 15:05:00,40.9,40.93,40.89,40.93,17100.0,29.644,29.6657,29.6367,29.6657,17100.0
2012-12-05 15:10:00,40.92,40.93,40.89,40.9,35200.0,29.6585,29.6657,29.6367,29.644,35200.0
2012-12-05 15:15:00,40.89,40.92,40.89,40.9,19400.0,29.6367,29.6585,29.6367,29.644,19400.0
2012-12-05 15:20:00,40.9,40.9,40.87,40.9,22400.0,29.644,29.644,29.6222,29.644,22400.0
2012-12-05 15:25:00,40.9,40.93,40.88,40.93,18100.0,29.644,29.6657,29.6295,29.6657,18100.0
2012-12-05 15:30:00,40.91,40.95,40.91,40.95,22500.0,29.6512,29.6802,29.6512,29.6802,22500.0
2012-12-05 15:35:00,40.95,40.95,40.93,40.93,28700.0,29.6802,29.6802,29.6657,29.6657,28700.0
2012-12-05 15:40:00,40.94,40.96,40.87,40.87,50600.0,29.673,29.6875,29.6222,29.6222,50600.0
2012-12-05 15:45:00,40.87,40.88,40.8,40.81,46100.0,29.6222,29.6295,29.5715,29.5788,46100.0
2012-12-05 15:50:00,40.81,40.84,40.81,40.83,32500.0,29.5788,29.6005,29.5788,29.5932,32500.0
2012-12-05 15:55:00,40.84,40.85,40.73,40.81,109300.0,29.6005,29.6077,29.5208,29.5788,109300.0
2012-12-06 09:30:00,40.78,40.81,40.46,40.52,34900.0,29.557,29.5788,29.3251,29.3686,34900.0
2012-12-06 09:35:00,40.53,40.7,40.53,40.67,18700.0,29.3758,29.499,29.3758,29.4773,18700.0
2012-12-06 09:40:00,40.72,40.72,40.54,40.54,13000.0,29.5135,29.5135,29.3831,29.3831,13000.0
2012-12-06 09:45:00,40.54,40.63,40.52,40.59,10900.0,29.3831,29.4483,29.3686,29.4193,10900.0
2012-12-06 09:50:00,40.59,40.72,40.59,40.63,35600.0,29.4193,29.5135,29.4193,29.4483,35600.0
2012-12-06 09:55:00,40.64,40.69,40.51,40.51,18600.0,29.4555,29.4918,29.3613,29.3613,18600.0
2012-12-06 10:00:00,40.51,40.56,40.41,40.46,21800.0,29.3613,29.3976,29.2888,29.3251,21800.0
2012-12-06 10:05:00,40.44,40.49,40.37,40.37,21600.0,29.3106,29.3468,29.2598,29.2598,21600.0
2012-12-06 10:10:00,40.36,40.4,40.3,40.32,30600.0,29.2526,29.2816,29.2091,29.2236,30600.0
2012-12-06 10:15:00,40.33,40.42,40.33,40.34,14900.0,29.2309,29.2961,29.2309,29.2381,14900.0
2012-12-06 10:20:00,40.35,40.36,40.23,40.29,23500.0,29.2453,29.2526,29.1584,29.2019,23500.0
2012-12-06 10:25:00,40.3,40.34,40.22,40.24,17700.0,29.2091,29.2381,29.1511,29.1656,17700.0
2012-12-06 10:30:00,40.24,40.3,40.18,40.23,20500.0,29.1656,29.2091,29.1221,29.1584,20500.0
2012-12-06 10:35:00,40.24,40.27,40.18,40.25,38600.0,29.1656,29.1874,29.1221,29.1729,38600.0
2012-12-06 10:40:00,40.25,40.28,40.2,40.23,17400.0,29.1729,29.1946,29.1366,29.1584,17400.0
2012-12-06 10:45:00,40.21,40.3,40.21,40.29,20500.0,29.1439,29.2091,29.1439,29.2019,20500.0
2012-12-06 10:50:00,40.29,40.39,40.29,40.3,15800.0,29.2019,29.2743,29.2019,29.2091,15800.0
2012-12-06 10:55:00,40.31,40.36,40.29,40.32,12800.0,29.2164,29.2526,29.2019,29.2236,12800.0
2012-12-06 11:00:00,40.34,40.37,40.29,40.32,11700.0,29.2381,29.2598,29.2019,29.2236,11700.0
2012-12-06 11:05:00,40.32,40.32,40.28,40.28,23500.0,29.2236,29.2236,29.1946,29.1946,23500.0
2012-12-06 11:10:00,40.29,40.33,40.26,40.31,22600.0,29.2019,29.2309,29.1801,29.2164,22600.0
2012-12-06 11:15:00,40.3,40.33,40.26,40.31,20100.0,29.2091,29.2309,29.1801,29.2164,20100.0
2012-12-06 11:20:00,40.31,40.49,40.31,40.49,49100.0,29.2164,29.3468,29.2164,29.3468,49100.0
2012-12-06 11:25:00,40.5,40.51,40.43,40.51,24500.0,29.3541,29.3613,29.3033,29.3613,24500.0
2012-12-06 11:30:00,40.5,40.52,40.47,40.51,17100.0,29.3541,29.3686,29.3323,29.3613,17100.0
2012-12-06 11:35:00,40.47,40.6,40.47,40.58,33000.0,29.3323,29.4265,29.3323,29.412,33000.0
2012-12-06 11:40:00,40.58,40.6,40.55,40.57,10500.0,29.412,29.4265,29.3903,29.4048,10500.0
2012-12-06 11:45:00,40.55,40.55,40.49,40.49,14300.0,29.3903,29.3903,29.3468,29.3468,14300.0
2012-12-06 11:50:00,40.49,40.51,40.47,40.49,10400.0,29.3468,29.3613,29.3323,29.3468,10400.0
2012-12-06 11:55:00,40.47,40.49,40.41,40.43,15200.0,29.3323,29.3468,29.2888,29.3033,15200.0
2012-12-06 12:00:00,40.43,40.48,40.43,40.44,11600.0,29.3033,29.3396,29.3033,29.3106,11600.0
2012-12-06 12:05:00,40.45,40.48,40.43,40.47,29800.0,29.3178,29.3396,29.3033,29.3323,29800.0
2012-12-06 12:10:00,40.48,40.48,40.4,40.43,8500.0,29.3396,29.3396,29.2816,29.3033,8500.0
2012-12-06 12:15:00,40.44,40.44,40.39,40.44,9000.0,29.3106,29.3106,29.2743,29.3106,9000.0
2012-12-06 12:20:00,40.44,40.45,40.42,40.42,13900.0,29.3106,29.3178,29.2961,29.2961,13900.0
2012-12-06 12:25:00,40.42,40.42,40.32,40.36,12800.0,29.2961,29.2961,29.2236,29.2526,12800.0
2012-12-06 12:30:00,40.35,40.37,40.33,40.35,13400.0,29.2453,29.2598,29.2309,29.2453,13400.0
2012-12-06 12:35:00,40.36,40.36,40.32,40.35,13400.0,29.2526,29.2526,29.2236,29.2453,13400.0
2012-12-06 12:40:00,40.36,40.36,40.3,40.35,28000.0,29.2526,29.2526,29.2091,29.2453,28000.0
2012-12-06 12:45:00,40.36,40.36,40.32,40.35,8900.0,29.2526,29.2526,29.2236,29.2453,8900.0
2012-12-06 12:50:00,40.34,40.36,40.29,40.3,11600.0,29.2381,29.2526,29.2019,29.2091,11600.0
2012-12-06 12:55:00,40.3,40.3,40.23,40.23,21600.0,29.2091,29.2091,29.1584,29.1584,21600.0
2012-12-06 13:00:00,40.22,40.23,40.2,40.23,9700.0,29.1511,29.1584,29.1366,29.1584,9700.0
2012-12-06 13:05:00,40.24,40.28,40.24,40.27,6800.0,29.1656,29.1946,29.1656,29.1874,6800.0
2012-12-06 13:10:00,40.28,40.33,40.28,40.3,9100.0,29.1946,29.2309,29.1946,29.2091,9100.0
2012-12-06 13:15:00,40.32,40.38,40.31,40.38,10100.0,29.2236,29.2671,29.2164,29.2671,10100.0
2012-12-06 13:20:00,40.38,40.44,40.37,40.41,4800.0,29.2671,29.3106,29.2598,29.2888,4800.0
2012-12-06 13:25:00,40.4,40.4,40.35,40.38,9200.0,29.2816,29.2816,29.2453,29.2671,9200.0
2012-12-06 13:30:00,40.38,40.45,40.38,40.45,24800.0,29.2671,29.3178,29.2671,29.3178,24800.0
2012-12-06 13:35:00,40.45,40.49,40.44,40.47,11200.0,29.3178,29.3468,29.3106,29.3323,11200.0
2012-12-06 13:40:00,40.47,40.5,40.46,40.49,7500.0,29.3323,29.3541,29.3251,29.3468,7500.0
2012-12-06 13:45:00,40.49,40.52,40.47,40.52,7000.0,29.3468,29.3686,29.3323,29.3686,7000.0
2012-12-06 13:50:00,40.51,40.52,40.48,40.49,8600.0,29.3613,29.3686,29.3396,29.3468,8600.0
2012-12-06 13:55:00,40.49,40.52,40.47,40.5,7200.0,29.3468,29.3686,29.3323,29.3541,7200.0
2012-12-06 14:00:00,40.51,40.51,40.48,40.5,12400.0,29.3613,29.3613,29.3396,29.3541,12400.0
2012-12-06 14:05:00,40.5,40.52,40.49,40.5,8100.0,29.3541,29.3686,29.3468,29.3541,8100.0
2012-12-06 14:10:00,40.5,40.55,40.5,40.55,14500.0,29.3541,29.3903,29.3541,29.3903,14500.0
2012-12-06 14:15:00,40.54,40.55,40.52,40.55,12900.0,29.3831,29.3903,29.3686,29.3903,12900.0
2012-12-06 14:20:00,40.54,40.57,40.54,40.56,6300.0,29.3831,29.4048,29.3831,29.3976,6300.0
2012-12-06 14:25:00,40.55,40.6,40.54,40.59,12500.0,29.3903,29.4265,29.3831,29.4193,12500.0
2012-12-06 14:30:00,40.57,40.65,40.57,40.63,18400.0,29.4048,29.4628,29.4048,29.4483,18400.0
2012-12-06 14:35:00,40.64,40.7,40.62,40.69,35900.0,29.4555,29.499,29.441,29.4918,35900.0
2012-12-06 14:40:00,40.69,40.72,40.67,40.68,27100.0,29.4918,29.5135,29.4773,29.4845,27100.0
2012-12-06 14:45:00,40.68,40.68,40.65,40.66,13500.0,29.4845,29.4845,29.4628,29.47,13500.0
2012-12-06 14:50:00,40.66,40.68,40.65,40.67,15600.0,29.47,29.4845,29.4628,29.4773,15600.0
2012-12-06 14:55:00,40.66,40.67,40.62,40.66,14000.0,29.47,29.4773,29.441,29.47,14000.0
2012-12-06 15:00:00,40.65,40.66,40.64,40.65,11500.0,29.4628,29.47,29.4555,29.4628,11500.0
2012-12-06 15:05:00,40.65,40.66,40.62,40.62,21300.0,29.4628,29.47,29.441,29.441,21300.0
2012-12-06 15:10:00,40.62,40.63,40.58,40.62,12300.0,29.441,29.4483,29.412,29.441,12300.0
2012-12-06 15:15:00,40.62,40.65,40.62,40.63,16800.0,29.441,29.4628,29.441,29.4483,16800.0
2012-12-06 15:20:00,40.63,40.64,40.62,40.63,13800.0,29.4483,29.4555,29.441,29.4483,13800.0
2012-12-06 15:25:00,40.63,40.64,40.6,40.6,29200.0,29.4483,29.4555,29.4265,29.4265,29200.0
2012-12-06 15:30:00,40.6,40.67,40.59,40.65,49800.0,29.4265,29.4773,29.4193,29.4628,49800.0
2012-12-06 15:35:00,40.66,40.71,40.65,40.71,23100.0,29.47,29.5063,29.4628,29.5063,23100.0
2012-12-06 15:40:00,40.71,40.72,40.68,40.71,26700.0,29.5063,29.5135,29.4845,29.5063,26700.0
2012-12-06 15:45:00,40.72,40.73,40.7,40.7,46700.0,29.5135,29.5208,29.499,29.499,46700.0
2012-12-06 15:50:00,40.71,40.75,40.7,40.74,52000.0,29.5063,29.5353,29.499,29.528,52000.0
2012-12-06 15:55:00,40.74,40.75,40.65,40.67,190600.0,29.528,29.5353,29.4628,29.4773,190600.0
2012-12-07 09:30:00,40.81,40.98,40.72,40.89,19800.0,29.5788,29.702,29.5135,29.6367,19800.0
2012-12-07 09:35:00,40.84,40.84,40.72,40.77,11700.0,29.6005,29.6005,29.5135,29.5498,11700.0
2012-12-07 09:40:00,40.75,40.81,40.72,40.81,11700.0,29.5353,29.5788,29.5135,29.5788,11700.0
2012-12-07 09:45:00,40.78,40.78,40.66,40.69,10600.0,29.557,29.557,29.47,29.4918,10600.0
2012-12-07 09:50:00,40.67,40.71,40.62,40.62,8900.0,29.4773,29.5063,29.441,29.441,8900.0
2012-12-07 09:55:00,40.63,40.73,40.57,40.69,20800.0,29.4483,29.5208,29.4048,29.4918,20800.0
2012-12-07 10:00:00,40.68,40.69,40.64,40.66,14100.0,29.4845,29.4918,29.4555,29.47,14100.0
2012-12-07 10:05:00,40.66,40.72,40.65,40.69,28000.0,29.47,29.5135,29.4628,29.4918,28000.0
2012-12-07 10:10:00,40.67,40.68,40.59,40.61,13200.0,29.4773,29.4845,29.4193,29.4338,13200.0
2012-12-07 10:15:00,40.61,40.64,40.55,40.55,14400.0,29.4338,29.4555,29.3903,29.3903,14400.0
2012-12-07 10:20:00,40.54,40.57,40.51,40.53,14000.0,29.3831,29.4048,29.3613,29.3758,14000.0
2012-12-07 10:25:00,40.53,40.54,40.48,40.48,39200.0,29.3758,29.3831,29.3396,29.3396,39200.0
2012-12-07 10:30:00,40.48,40.52,40.39,40.4,16400.0,29.3396,29.3686,29.2743,29.2816,16400.0
2012-12-07 10:35:00,40.41,40.45,40.37,40.44,21800.0,29.2888,29.3178,29.2598,29.3106,21800.0
2012-12-07 10:40:00,40.45,40.47,40.39,40.47,25500.0,29.3178,29.3323,29.2743,29.3323,25500.0
2012-12-07 10:45:00,40.48,40.51,40.44,40.44,13900.0,29.3396,29.3613,29.3106,29.3106,13900.0
2012-12-07 10:50:00,40.46,40.47,40.41,40.42,13700.0,29.3251,29.3323,29.2888,29.2961,13700.0
2012-12-07 10:55:00,40.43,40.47,40.42,40.46,25200.0,29.3033,29.3323,29.2961,29.3251,25200.0
2012-12-07 11:00:00,40.45,40.49,40.37,40.41,33300.0,29.3178,29.3468,29.2598,29.2888,33300.0
2012-12-07 11:05:00,40.41,40.44,40.34,40.37,15000.0,29.2888,29.3106,29.2381,29.2598,15000.0
2012-12-07 11:10:00,40.38,40.41,40.34,40.35,10100.0,29.2671,29.2888,29.2381,29.2453,10100.0
2012-12-07 11:15:00,40.35,40.45,40.35,40.39,10600.0,29.2453,29.3178,29.2453,29.2743,10600.0
2012-12-07 11:20:00,40.39,40.45,40.38,40.39,14900.0,29.2743,29.3178,29.2671,29.2743,14900.0
2012-12-07 11:25:00,40.38,40.4,40.36,40.38,4500.0,29.2671,29.2816,29.2526,29.2671,4500.0
2012-12-07 11:30:00,40.38,40.4,40.33,40.4,8700.0,29.2671,29.2816,29.2309,29.2816,8700.0
2012-12-07 11:35:00,40.4,40.41,40.34,40.36,10400.0,29.2816,29.2888,29.2381,29.2526,10400.0
2012-12-07 11:40:00,40.35,40.38,40.35,40.37,9600.0,29.2453,29.2671,29.2453,29.2598,9600.0
2012-12-07 11:45:00,40.37,40.4,40.34,40.34,5600.0,29.2598,29.2816,29.2381,29.2381,5600.0
2012-12-07 11:50:00,40.34,40.34,40.3,40.32,16000.0,29.2381,29.2381,29.2091,29.2236,16000.0
2012-12-07 11:55:00,40.33,40.35,40.27,40.3,19600.0,29.2309,29.2453,29.1874,29.2091,19600.0
2012-12-07 12:00:00,40.3,40.31,40.25,40.28,4700.0,29.2091,29.2164,29.1729,29.1946,4700.0
2012-12-07 12:05:00,40.28,40.33,40.28,40.32,8600.0,29.1946,29.2309,29.1946,29.2236,8600.0
2012-12-07 12:10:00,40.32,40.34,40.3,40.34,11300.0,29.2236,29.2381,29.2091,29.2381,11300.0
2012-12-07 12:15:00,40.34,40.34,40.3,40.31,41900.0,29.2381,29.2381,29.2091,29.2164,41900.0
2012-12-07 12:20:00,40.31,40.32,40.28,40.29,16000.0,29.2164,29.2236,29.1946,29.2019,16000.0
2012-12-07 12:25:00,40.29,40.32,40.28,40.3,20600.0,29.2019,29.2236,29.1946,29.2091,20600.0
2012-12-07 12:30:00,40.3,40.31,40.28,40.3,14900.0,29.2091,29.2164,29.1946,29.2091,14900.0
2012-12-07 12:35:00,40.29,40.3,40.26,40.26,20700.0,29.2019,29.2091,29.1801,29.1801,20700.0
2012-12-07 12:40:00,40.26,40.31,40.26,40.3,9300.0,29.1801,29.2164,29.1801,29.2091,9300.0
2012-12-07 12:45:00,40.31,40.32,40.28,40.31,5000.0,29.2164,29.2236,29.1946,29.2164,5000.0
2012-12-07 12:50:00,40.33,40.34,40.31,40.31,8400.0,29.2309,29.2381,29.2164,29.2164,8400.0
2012-12-07 12:55:00,40.33,40.34,40.31,40.33,4400.0,29.2309,29.2381,29.2164,29.2309,4400.0
2012-12-07 13:00:00,40.34,40.38,40.31,40.34,12900.0,29.2381,29.2671,29.2164,29.2381,12900.0
2012-12-07 13:05:00,40.34,40.38,40.34,40.36,13200.0,29.2381,29.2671,29.2381,29.2526,13200.0
2012-12-07 13:10:00,40.36,40.39,40.36,40.38,4000.0,29.2526,29.2743,29.2526,29.2671,4000.0
2012-12-07 13:15:00,40.39,40.41,40.36,40.38,12400.0,29.2743,29.2888,29.2526,29.2671,12400.0
2012-12-07 13:20:00,40.37,40.42,40.37,40.42,7200.0,29.2598,29.2961,29.2598,29.2961,7200.0
2012-12-07 13:25:00,40.41,40.44,40.4,40.44,6300.0,29.2888,29.3106,29.2816,29.3106,6300.0
2012-12-07 13:30:00,40.43,40.46,40.43,40.46,11100.0,29.3033,29.3251,29.3033,29.3251,11100.0
2012-12-07 13:35:00,40.46,40.5,40.46,40.5,10000.0,29.3251,29.3541,29.3251,29.3541,10000.0
2012-12-07 13:40:00,40.51,40.52,40.5,40.51,6200.0,29.3613,29.3686,29.3541,29.3613,6200.0
2012-12-07 13:45:00,40.51,40.54,40.51,40.52,12800.0,29.3613,29.3831,29.3613,29.3686,12800.0
2012-12-07 13:50:00,40.53,40.53,40.51,40.51,10400.0,29.3758,29.3758,29.3613,29.3613,10400.0
2012-12-07 13:55:00,40.51,40.54,40.5,40.51,10200.0,29.3613,29.3831,29.3541,29.3613,10200.0
2012-12-07 14:00:00,40.5,40.54,40.5,40.54,2600.0,29.3541,29.3831,29.3541,29.3831,2600.0
2012-12-07 14:05:00,40.54,40.55,40.53,40.55,4300.0,29.3831,29.3903,29.3758,29.3903,4300.0
2012-12-07 14:10:00,40.54,40.55,40.54,40.55,6200.0,29.3831,29.3903,29.3831,29.3903,6200.0
2012-12-07 14:15:00,40.55,40.57,40.53,40.53,20500.0,29.3903,29.4048,29.3758,29.3758,20500.0
2012-12-07 14:20:00,40.53,40.56,40.52,40.56,12700.0,29.3758,29.3976,29.3686,29.3976,12700.0
2012-12-07 14:25:00,40.56,40.56,40.52,40.53,9300.0,29.3976,29.3976,29.3686,29.3758,9300.0
2012-12-07 14:30:00,40.53,40.56,40.52,40.54,16600.0,29.3758,29.3976,29.3686,29.3831,16600.0
2012-12-07 14:35:00,40.54,40.56,40.52,40.52,10900.0,29.3831,29.3976,29.3686,29.3686,10900.0
2012-12-07 14:40:00,40.52,40.53,40.49,40.51,20600.0,29.3686,29.3758,29.3468,29.3613,20600.0
2012-12-07 14:45:00,40.51,40.52,40.5,40.5,4600.0,29.3613,29.3686,29.3541,29.3541,4600.0
2012-12-07 14:50:00,40.5,40.55,40.5,40.52,13900.0,29.3541,29.3903,29.3541,29.3686,13900.0
2012-12-07 14:55:00,40.52,40.52,40.5,40.5,5400.0,29.3686,29.3686,29.3541,29.3541,5400.0
2012-12-07 15:00:00,40.5,40.54,40.49,40.52,18800.0,29.3541,29.3831,29.3468,29.3686,18800.0
2012-12-07 15:05:00,40.54,40.55,40.52,40.55,14700.0,29.3831,29.3903,29.3686,29.3903,14700.0
2012-12-07 15:10:00,40.54,40.56,40.53,40.54,24500.0,29.3831,29.3976,29.3758,29.3831,24500.0
2012-12-07 15:15:00,40.54,40.55,40.54,40.54,11600.0,29.3831,29.3903,29.3831,29.3831,11600.0
2012-12-07 15:20:00,40.54,40.59,40.53,40.59,36300.0,29.3831,29.4193,29.3758,29.4193,36300.0
2012-12-07 15:25:00,40.58,40.62,40.58,40.62,32700.0,29.412,29.441,29.412,29.441,32700.0
2012-12-07 15:30:00,40.62,40.67,40.61,40.66,43700.0,29.441,29.4773,29.4338,29.47,43700.0
2012-12-07 15:35:00,40.67,40.68,40.65,40.66,44500.0,29.4773,29.4845,29.4628,29.47,44500.0
2012-12-07 15:40:00,40.66,40.71,40.66,40.7,48900.0,29.47,29.5063,29.47,29.499,48900.0
2012-12-07 15:45:00,40.7,40.74,40.7,40.71,63500.0,29.499,29.528,29.499,29.5063,63500.0
2012-12-07 15:50:00,40.71,40.72,40.66,40.67,84800.0,29.5063,29.5135,29.47,29.4773,84800.0
2012-12-07 15:55:00,40.68,40.73,40.65,40.71,108300.0,29.4845,29.5208,29.4628,29.5063,108300.0
2012-12-10 09:30:00,40.69,40.73,40.5,40.65,32600.0,29.4918,29.5208,29.3541,29.4628,32600.0
2012-12-10 09:35:00,40.65,40.65,40.48,40.49,56000.0,29.4628,29.4628,29.3396,29.3468,56000.0
2012-12-10 09:40:00,40.49,40.52,40.42,40.45,18100.0,29.3468,29.3686,29.2961,29.3178,18100.0
2012-12-10 09:45:00,40.45,40.54,40.44,40.53,30400.0,29.3178,29.3831,29.3106,29.3758,30400.0
2012-12-10 09:50:00,40.52,40.53,40.49,40.49,10100.0,29.3686,29.3758,29.3468,29.3468,10100.0
2012-12-10 09:55:00,40.48,40.5,40.44,40.47,10300.0,29.3396,29.3541,29.3106,29.3323,10300.0
2012-12-10 10:00:00,40.49,40.49,40.41,40.44,11500.0,29.3468,29.3468,29.2888,29.3106,11500.0
2012-12-10 10:05:00,40.45,40.51,40.42,40.47,20300.0,29.3178,29.3613,29.2961,29.3323,20300.0
2012-12-10 10:10:00,40.48,40.58,40.47,40.56,18400.0,29.3396,29.412,29.3323,29.3976,18400.0
2012-12-10 10:15:00,40.56,40.57,40.51,40.54,16900.0,29.3976,29.4048,29.3613,29.3831,16900.0
2012-12-10 10:20:00,40.54,40.62,40.52,40.61,11700.0,29.3831,29.441,29.3686,29.4338,11700.0
2012-12-10 10:25:00,40.62,40.67,40.59,40.64,12700.0,29.441,29.4773,29.4193,29.4555,12700.0
2012-12-10 10:30:00,40.65,40.65,40.53,40.58,33000.0,29.4628,29.4628,29.3758,29.412,33000.0
2012-12-10 10:35:00,40.6,40.61,40.56,40.56,6300.0,29.4265,29.4338,29.3976,29.3976,6300.0
2012-12-10 10:40:00,40.57,40.58,40.55,40.57,7200.0,29.4048,29.412,29.3903,29.4048,7200.0
2012-12-10 10:45:00,40.56,40.58,40.53,40.55,7400.0,29.3976,29.412,29.3758,29.3903,7400.0
2012-12-10 10:50:00,40.56,40.61,40.54,40.6,7500.0,29.3976,29.4338,29.3831,29.4265,7500.0
2012-12-10 10:55:00,40.59,40.64,40.59,40.64,8600.0,29.4193,29.4555,29.4193,29.4555,8600.0
2012-12-10 11:00:00,40.63,40.63,40.57,40.58,9100.0,29.4483,29.4483,29.4048,29.412,9100.0
2012-12-10 11:05:00,40.59,40.61,40.57,40.61,9200.0,29.4193,29.4338,29.4048,29.4338,9200.0
2012-12-10 11:10:00,40.62,40.62,40.58,40.6,10600.0,29.441,29.441,29.412,29.4265,10600.0
2012-12-10 11:15:00,40.61,40.61,40.58,40.58,7900.0,29.4338,29.4338,29.412,29.412,7900.0
2012-12-10 11:20:00,40.59,40.63,40.59,40.62,11500.0,29.4193,29.4483,29.4193,29.441,11500.0
2012-12-10 11:25:00,40.62,40.64,40.61,40.64,7800.0,29.441,29.4555,29.4338,29.4555,7800.0
2012-12-10 11:30:00,40.64,40.67,40.59,40.59,21400.0,29.4555,29.4773,29.4193,29.4193,21400.0
2012-12-10 11:35:00,40.58,40.6,40.57,40.6,18500.0,29.412,29.4265,29.4048,29.4265,18500.0
2012-12-10 11:40:00,40.59,40.59,40.57,40.58,15800.0,29.4193,29.4193,29.4048,29.412,15800.0
2012-12-10 11:45:00,40.6,40.63,40.59,40.61,13500.0,29.4265,29.4483,29.4193,29.4338,13500.0
2012-12-10 11:50:00,40.61,40.62,40.58,40.58,5300.0,29.4338,29.441,29.412,29.412,5300.0
2012-12-10 11:55:00,40.58,40.6,40.55,40.58,25000.0,29.412,29.4265,29.3903,29.412,25000.0
2012-12-10 12:00:00,40.58,40.74,40.58,40.73,39200.0,29.412,29.528,29.412,29.5208,39200.0
2012-12-10 12:05:00,40.72,40.83,40.72,40.83,15800.0,29.5135,29.5932,29.5135,29.5932,15800.0
2012-12-10 12:10:00,40.83,40.86,40.8,40.81,24200.0,29.5932,29.615,29.5715,29.5788,24200.0
2012-12-10 12:15:00,40.8,40.81,40.79,40.8,16400.0,29.5715,29.5788,29.5643,29.5715,16400.0
2012-12-10 12:20:00,40.8,40.8,40.75,40.77,21200.0,29.5715,29.5715,29.5353,29.5498,21200.0
2012-12-10 12:25:00,40.78,40.79,40.77,40.78,22500.0,29.557,29.5643,29.5498,29.557,22500.0
2012-12-10 12:30:00,40.79,40.79,40.76,40.77,26600.0,29.5643,29.5643,29.5425,29.5498,26600.0
2012-12-10 12:35:00,40.77,40.77,40.75,40.75,5900.0,29.5498,29.5498,29.5353,29.5353,5900.0
2012-12-10 12:40:00,40.76,40.77,40.74,40.75,11400.0,29.5425,29.5498,29.528,29.5353,11400.0
2012-12-10 12:45:00,40.75,40.78,40.75,40.75,12900.0,29.5353,29.557,29.5353,29.5353,12900.0
2012-12-10 12:50:00,40.75,40.76,40.74,40.75,27600.0,29.5353,29.5425,29.528,29.5353,27600.0
2012-12-10 12:55:00,40.75,40.76,40.74,40.76,5800.0,29.5353,29.5425,29.528,29.5425,5800.0
2012-12-10 13:00:00,40.75,40.77,40.75,40.76,14500.0,29.5353,29.5498,29.5353,29.5425,14500.0
2012-12-10 13:05:00,40.77,40.77,40.75,40.75,5000.0,29.5498,29.5498,29.5353,29.5353,5000.0
2012-12-10 13:10:00,40.75,40.75,40.72,40.74,17900.0,29.5353,29.5353,29.5135,29.528,17900.0
2012-12-10 13:15:00,40.74,40.82,40.74,40.81,12600.0,29.528,29.586,29.528,29.5788,12600.0
2012-12-10 13:20:00,40.81,40.85,40.78,40.79,16400.0,29.5788,29.6077,29.557,29.5643,16400.0
2012-12-10 13:25:00,40.78,40.78,40.76,40.77,6400.0,29.557,29.557,29.5425,29.5498,6400.0
2012-12-10 13:30:00,40.77,40.81,40.75,40.8,12700.0,29.5498,29.5788,29.5353,29.5715,12700.0
2012-12-10 13:35:00,40.82,40.86,40.82,40.86,15100.0,29.586,29.615,29.586,29.615,15100.0
2012-12-10 13:40:00,40.85,40.86,40.85,40.85,10400.0,29.6077,29.615,29.6077,29.6077,10400.0
2012-12-10 13:45:00,40.85,40.87,40.84,40.84,12300.0,29.6077,29.6222,29.6005,29.6005,12300.0
2012-12-10 13:50:00,40.85,40.87,40.84,40.84,5900.0,29.6077,29.6222,29.6005,29.6005,5900.0
2012-12-10 13:55:00,40.84,40.84,40.82,40.82,6500.0,29.6005,29.6005,29.586,29.586,6500.0
2012-12-10 14:00:00,40.82,40.84,40.82,40.83,11000.0,29.586,29.6005,29.586,29.5932,11000.0
2012-12-10 14:05:00,40.82,40.82,40.74,40.82,47300.0,29.586,29.586,29.528,29.586,47300.0
2012-12-10 14:10:00,40.82,40.82,40.77,40.78,9600.0,29.586,29.586,29.5498,29.557,9600.0
2012-12-10 14:15:00,40.78,40.82,40.77,40.77,15400.0,29.557,29.586,29.5498,29.5498,15400.0
2012-12-10 14:20:00,40.77,40.78,40.76,40.77,21000.0,29.5498,29.557,29.5425,29.5498,21000.0
2012-12-10 14:25:00,40.77,40.79,40.73,40.74,38500.0,29.5498,29.5643,29.5208,29.528,38500.0
2012-12-10 14:30:00,40.74,40.74,40.69,40.72,15900.0,29.528,29.528,29.4918,29.5135,15900.0
2012-12-10 14:35:00,40.72,40.73,40.66,40.66,28100.0,29.5135,29.5208,29.47,29.47,28100.0
2012-12-10 14:40:00,40.66,40.67,40.64,40.66,50400.0,29.47,29.4773,29.4555,29.47,50400.0
2012-12-10 14:45:00,40.66,40.67,40.65,40.66,10600.0,29.47,29.4773,29.4628,29.47,10600.0
2012-12-10 14:50:00,40.66,40.73,40.66,40.72,12500.0,29.47,29.5208,29.47,29.5135,12500.0
2012-12-10 14:55:00,40.72,40.78,40.71,40.78,15600.0,29.5135,29.557,29.5063,29.557,15600.0
2012-12-10 15:00:00,40.78,40.78,40.75,40.76,21100.0,29.557,29.557,29.5353,29.5425,21100.0
2012-12-10 15:05:00,40.75,40.76,40.72,40.72,15600.0,29.5353,29.5425,29.5135,29.5135,15600.0
2012-12-10 15:10:00,40.73,40.76,40.71,40.74,18600.0,29.5208,29.5425,29.5063,29.528,18600.0
2012-12-10 15:15:00,40.74,40.76,40.72,40.74,13200.0,29.528,29.5425,29.5135,29.528,13200.0
2012-12-10 15:20:00,40.74,40.77,40.74,40.74,30400.0,29.528,29.5498,29.528,29.528,30400.0
2012-12-10 15:25:00,40.74,40.77,40.74,40.77,25500.0,29.528,29.5498,29.528,29.5498,25500.0
2012-12-10 15:30:00,40.77,40.82,40.76,40.81,27900.0,29.5498,29.586,29.5425,29.5788,27900.0
2012-12-10 15:35:00,40.81,40.84,40.81,40.84,21600.0,29.5788,29.6005,29.5788,29.6005,21600.0
2012-12-10 15:40:00,40.83,40.84,40.82,40.83,28600.0,29.5932,29.6005,29.586,29.5932,28600.0
2012-12-10 15:45:00,40.84,40.85,40.83,40.83,35500.0,29.6005,29.6077,29.5932,29.5932,35500.0
2012-12-10 15:50:00,40.83,40.84,40.8,40.81,52300.0,29.5932,29.6005,29.5715,29.5788,52300.0
2012-12-10 15:55:00,40.81,40.82,40.78,40.79,105300.0,29.5788,29.586,29.557,29.5643,105300.0
2012-12-11 09:30:00,40.95,41.01,40.95,41.01,33100.0,29.6802,29.7237,29.6802,29.7237,33100.0
2012-12-11 09:35:00,41.01,41.1,40.96,41.02,115500.0,29.7237,29.7889,29.6875,29.731,115500.0
2012-12-11 09:40:00,41.04,41.08,41.0,41.02,77800.0,29.7455,29.7744,29.7165,29.731,77800.0
2012-12-11 09:45:00,41.02,41.23,41.01,41.23,54700.0,29.731,29.8832,29.7237,29.8832,54700.0
2012-12-11 09:50:00,41.23,41.46,41.23,41.38,59300.0,29.8832,30.0499,29.8832,29.9919,59300.0
2012-12-11 09:55:00,41.36,41.44,41.33,41.43,20700.0,29.9774,30.0354,29.9556,30.0281,20700.0
2012-12-11 10:00:00,41.42,41.44,41.34,41.39,33500.0,30.0209,30.0354,29.9629,29.9991,33500.0
2012-12-11 10:05:00,41.4,41.47,41.39,41.45,15000.0,30.0064,30.0571,29.9991,30.0426,15000.0
2012-12-11 10:10:00,41.45,41.5,41.45,41.48,24700.0,30.0426,30.0789,30.0426,30.0644,24700.0
2012-12-11 10:15:00,41.49,41.53,41.37,41.38,70600.0,30.0716,30.1006,29.9846,29.9919,70600.0
2012-12-11 10:20:00,41.39,41.4,41.31,41.37,29400.0,29.9991,30.0064,29.9411,29.9846,29400.0
2012-12-11 10:25:00,41.37,41.46,41.35,41.44,58300.0,29.9846,30.0499,29.9701,30.0354,58300.0
2012-12-11 10:30:00,41.45,41.45,41.33,41.34,39800.0,30.0426,30.0426,29.9556,29.9629,39800.0
2012-12-11 10:35:00,41.34,41.34,41.29,41.31,22400.0,29.9629,29.9629,29.9267,29.9411,22400.0
2012-12-11 10:40:00,41.32,41.4,41.29,41.3,21200.0,29.9484,30.0064,29.9267,29.9339,21200.0
2012-12-11 10:45:00,41.29,41.33,41.26,41.26,20500.0,29.9267,29.9556,29.9049,29.9049,20500.0
2012-12-11 10:50:00,41.25,41.29,41.25,41.26,13700.0,29.8977,29.9267,29.8977,29.9049,13700.0
2012-12-11 10:55:00,41.26,41.28,41.24,41.27,19700.0,29.9049,29.9194,29.8904,29.9122,19700.0
2012-12-11 11:00:00,41.28,41.35,41.28,41.32,16800.0,29.9194,29.9701,29.9194,29.9484,16800.0
2012-12-11 11:05:00,41.32,41.34,41.28,41.33,21700.0,29.9484,29.9629,29.9194,29.9556,21700.0
2012-12-11 11:10:00,41.33,41.46,41.32,41.44,47700.0,29.9556,30.0499,29.9484,30.0354,47700.0
2012-12-11 11:15:00,41.45,41.48,41.42,41.43,20500.0,30.0426,30.0644,30.0209,30.0281,20500.0
2012-12-11 11:20:00,41.43,41.52,41.39,41.45,74700.0,30.0281,30.0934,29.9991,30.0426,74700.0
2012-12-11 11:25:00,41.45,41.47,41.41,41.44,38300.0,30.0426,30.0571,30.0136,30.0354,38300.0
2012-12-11 11:30:00,41.44,41.45,41.4,41.4,26100.0,30.0354,30.0426,30.0064,30.0064,26100.0
2012-12-11 11:35:00,41.41,41.43,41.31,41.34,45200.0,30.0136,30.0281,29.9411,29.9629,45200.0
2012-12-11 11:40:00,41.34,41.37,41.27,41.37,62500.0,29.9629,29.9846,29.9122,29.9846,62500.0
2012-12-11 11:45:00,41.37,41.43,41.37,41.43,23700.0,29.9846,30.0281,29.9846,30.0281,23700.0
2012-12-11 11:50:00,41.43,41.43,41.39,41.42,22700.0,30.0281,30.0281,29.9991,30.0209,22700.0
2012-12-11 11:55:00,41.43,41.45,41.4,41.42,23500.0,30.0281,30.0426,30.0064,30.0209,23500.0
2012-12-11 12:00:00,41.43,41.45,41.36,41.39,35800.0,30.0281,30.0426,29.9774,29.9991,35800.0
2012-12-11 12:05:00,41.39,41.44,41.39,41.43,32000.0,29.9991,30.0354,29.9991,30.0281,32000.0
2012-12-11 12:10:00,41.43,41.61,41.43,41.6,143800.0,30.0281,30.1586,30.0281,30.1513,143800.0
2012-12-11 12:15:00,41.6,41.72,41.6,41.68,43500.0,30.1513,30.2383,30.1513,30.2093,43500.0
2012-12-11 12:20:00,41.68,41.74,41.63,41.73,35500.0,30.2093,30.2528,30.1731,30.2456,35500.0
2012-12-11 12:25:00,41.74,41.76,41.71,41.73,36900.0,30.2528,30.2673,30.2311,30.2456,36900.0
2012-12-11 12:30:00,41.73,41.75,41.7,41.71,20600.0,30.2456,30.2601,30.2238,30.2311,20600.0
2012-12-11 12:35:00,41.71,41.77,41.7,41.77,21000.0,30.2311,30.2746,30.2238,30.2746,21000.0
2012-12-11 12:40:00,41.76,41.82,41.74,41.82,22000.0,30.2673,30.3108,30.2528,30.3108,22000.0
2012-12-11 12:45:00,41.82,41.83,41.77,41.77,15700.0,30.3108,30.318,30.2746,30.2746,15700.0
2012-12-11 12:50:00,41.78,41.81,41.77,41.8,27100.0,30.2818,30.3035,30.2746,30.2963,27100.0
2012-12-11 12:55:00,41.79,41.84,41.79,41.84,40700.0,30.289,30.3253,30.289,30.3253,40700.0
2012-12-11 13:00:00,41.85,41.88,41.82,41.88,21400.0,30.3325,30.3543,30.3108,30.3543,21400.0
2012-12-11 13:05:00,41.88,41.95,41.87,41.92,52700.0,30.3543,30.405,30.347,30.3833,52700.0
2012-12-11 13:10:00,41.93,41.95,41.9,41.93,19900.0,30.3905,30.405,30.3688,30.3905,19900.0
2012-12-11 13:15:00,41.93,41.95,41.9,41.93,23200.0,30.3905,30.405,30.3688,30.3905,23200.0
2012-12-11 13:20:00,41.93,41.95,41.89,41.91,32200.0,30.3905,30.405,30.3615,30.376,32200.0
2012-12-11 13:25:00,41.91,41.91,41.89,41.9,7300.0,30.376,30.376,30.3615,30.3688,7300.0
2012-12-11 13:30:00,41.91,41.91,41.87,41.89,17000.0,30.376,30.376,30.347,30.3615,17000.0
2012-12-11 13:35:00,41.88,41.93,41.87,41.92,24000.0,30.3543,30.3905,30.347,30.3833,24000.0
2012-12-11 13:40:00,41.93,41.95,41.92,41.93,22500.0,30.3905,30.405,30.3833,30.3905,22500.0
2012-12-11 13:45:00,41.93,41.97,41.92,41.96,25200.0,30.3905,30.4195,30.3833,30.4123,25200.0
2012-12-11 13:50:00,41.96,41.97,41.93,41.94,14900.0,30.4123,30.4195,30.3905,30.3978,14900.0
2012-12-11 13:55:00,41.93,41.98,41.93,41.96,22100.0,30.3905,30.4268,30.3905,30.4123,22100.0
2012-12-11 14:00:00,41.96,41.97,41.91,41.95,14100.0,30.4123,30.4195,30.376,30.405,14100.0
2012-12-11 14:05:00,41.94,41.96,41.92,41.92,11700.0,30.3978,30.4123,30.3833,30.3833,11700.0
2012-12-11 14:10:00,41.92,41.92,41.88,41.89,10700.0,30.3833,30.3833,30.3543,30.3615,10700.0
2012-12-11 14:15:00,41.89,41.9,41.88,41.89,15900.0,30.3615,30.3688,30.3543,30.3615,15900.0
2012-12-11 14:20:00,41.89,41.89,41.87,41.89,18200.0,30.3615,30.3615,30.347,30.3615,18200.0
2012-12-11 14:25:00,41.89,41.89,41.86,41.87,16800.0,30.3615,30.3615,30.3398,30.347,16800.0
2012-12-11 14:30:00,41.88,41.88,41.85,41.86,20300.0,30.3543,30.3543,30.3325,30.3398,20300.0
2012-12-11 14:35:00,41.87,41.87,41.79,41.8,27600.0,30.347,30.347,30.289,30.2963,27600.0
2012-12-11 14:40:00,41.8,41.82,41.79,41.79,25600.0,30.2963,30.3108,30.289,30.289,25600.0
2012-12-11 14:45:00,41.79,41.79,41.73,41.74,57900.0,30.289,30.289,30.2456,30.2528,57900.0
2012-12-11 14:50:00,41.74,41.76,41.71,41.74,31600.0,30.2528,30.2673,30.2311,30.2528,31600.0
2012-12-11 14:55:00,41.75,41.76,41.75,41.75,20400.0,30.2601,30.2673,30.2601,30.2601,20400.0
2012-12-11 15:00:00,41.75,41.76,41.67,41.7,38100.0,30.2601,30.2673,30.2021,30.2238,38100.0
2012-12-11 15:05:00,41.7,41.7,41.63,41.66,41700.0,30.2238,30.2238,30.1731,30.1948,41700.0
2012-12-11 15:10:00,41.67,41.68,41.65,41.67,23400.0,30.2021,30.2093,30.1876,30.2021,23400.0
2012-12-11 15:15:00,41.67,41.68,41.59,41.64,79700.0,30.2021,30.2093,30.1441,30.1803,79700.0
2012-12-11 15:20:00,41.65,41.7,41.65,41.7,55800.0,30.1876,30.2238,30.1876,30.2238,55800.0
2012-12-11 15:25:00,41.69,41.71,41.67,41.71,46900.0,30.2166,30.2311,30.2021,30.2311,46900.0
2012-12-11 15:30:00,41.7,41.73,41.7,41.73,47700.0,30.2238,30.2456,30.2238,30.2456,47700.0
2012-12-11 15:35:00,41.71,41.76,41.71,41.76,42000.0,30.2311,30.2673,30.2311,30.2673,42000.0
2012-12-11 15:40:00,41.75,41.8,41.74,41.77,65500.0,30.2601,30.2963,30.2528,30.2746,65500.0
2012-12-11 15:45:00,41.77,41.78,41.76,41.77,45200.0,30.2746,30.2818,30.2673,30.2746,45200.0
2012-12-11 15:50:00,41.77,41.78,41.73,41.74,119000.0,30.2746,30.2818,30.2456,30.2528,119000.0
2012-12-11 15:55:00,41.74,41.77,41.69,41.75,276800.0,30.2528,30.2746,30.2166,30.2601,276800.0
2012-12-12 09:30:00,41.86,41.98,41.5,41.55,50900.0,30.3398,30.4268,30.0789,30.1151,50900.0
2012-12-12 09:35:00,41.54,41.7,41.54,41.63,23700.0,30.1078,30.2238,30.1078,30.1731,23700.0
2012-12-12 09:40:00,41.64,41.76,41.62,41.66,32700.0,30.1803,30.2673,30.1658,30.1948,32700.0
2012-12-12 09:45:00,41.67,41.67,41.56,41.59,21100.0,30.2021,30.2021,30.1223,30.1441,21100.0
2012-12-12 09:50:00,41.56,41.59,41.51,41.51,19500.0,30.1223,30.1441,30.0861,30.0861,19500.0
2012-12-12 09:55:00,41.52,41.56,41.45,41.46,23800.0,30.0934,30.1223,30.0426,30.0499,23800.0
2012-12-12 10:00:00,41.45,41.48,41.41,41.48,29000.0,30.0426,30.0644,30.0136,30.0644,29000.0
2012-12-12 10:05:00,41.48,41.53,41.44,41.5,40500.0,30.0644,30.1006,30.0354,30.0789,40500.0
2012-12-12 10:10:00,41.5,41.53,41.5,41.5,17000.0,30.0789,30.1006,30.0789,30.0789,17000.0
2012-12-12 10:15:00,41.51,41.62,41.49,41.61,30900.0,30.0861,30.1658,30.0716,30.1586,30900.0
2012-12-12 10:20:00,41.61,41.68,41.6,41.66,34800.0,30.1586,30.2093,30.1513,30.1948,34800.0
2012-12-12 10:25:00,41.66,41.69,41.61,41.63,46400.0,30.1948,30.2166,30.1586,30.1731,46400.0
2012-12-12 10:30:00,41.62,41.64,41.58,41.59,14600.0,30.1658,30.1803,30.1368,30.1441,14600.0
2012-12-12 10:35:00,41.59,41.61,41.57,41.58,19900.0,30.1441,30.1586,30.1296,30.1368,19900.0
2012-12-12 10:40:00,41.58,41.59,41.52,41.54,24700.0,30.1368,30.1441,30.0934,30.1078,24700.0
2012-12-12 10:45:00,41.54,41.55,41.5,41.5,24400.0,30.1078,30.1151,30.0789,30.0789,24400.0
2012-12-12 10:50:00,41.5,41.53,41.49,41.5,27600.0,30.0789,30.1006,30.0716,30.0789,27600.0
2012-12-12 10:55:00,41.5,41.52,41.49,41.52,15000.0,30.0789,30.0934,30.0716,30.0934,15000.0
2012-12-12 11:00:00,41.53,41.54,41.5,41.53,34300.0,30.1006,30.1078,30.0789,30.1006,34300.0
2012-12-12 11:05:00,41.52,41.54,41.49,41.54,57200.0,30.0934,30.1078,30.0716,30.1078,57200.0
2012-12-12 11:10:00,41.54,41.57,41.53,41.55,15900.0,30.1078,30.1296,30.1006,30.1151,15900.0
2012-12-12 11:15:00,41.54,41.56,41.53,41.55,21200.0,30.1078,30.1223,30.1006,30.1151,21200.0
2012-12-12 11:20:00,41.55,41.6,41.51,41.51,31100.0,30.1151,30.1513,30.0861,30.0861,31100.0
2012-12-12 11:25:00,41.51,41.54,41.5,41.53,16500.0,30.0861,30.1078,30.0789,30.1006,16500.0
2012-12-12 11:30:00,41.53,41.56,41.51,41.53,18400.0,30.1006,30.1223,30.0861,30.1006,18400.0
2012-12-12 11:35:00,41.54,41.58,41.53,41.57,15000.0,30.1078,30.1368,30.1006,30.1296,15000.0
2012-12-12 11:40:00,41.57,41.57,41.5,41.5,16000.0,30.1296,30.1296,30.0789,30.0789,16000.0
2012-12-12 11:45:00,41.5,41.54,41.5,41.54,11500.0,30.0789,30.1078,30.0789,30.1078,11500.0
2012-12-12 11:50:00,41.55,41.59,41.53,41.58,22700.0,30.1151,30.1441,30.1006,30.1368,22700.0
2012-12-12 11:55:00,41.57,41.58,41.52,41.55,36100.0,30.1296,30.1368,30.0934,30.1151,36100.0
2012-12-12 12:00:00,41.54,41.56,41.54,41.55,10800.0,30.1078,30.1223,30.1078,30.1151,10800.0
2012-12-12 12:05:00,41.55,41.57,41.55,41.57,28600.0,30.1151,30.1296,30.1151,30.1296,28600.0
2012-12-12 12:10:00,41.57,41.58,41.55,41.58,10000.0,30.1296,30.1368,30.1151,30.1368,10000.0
2012-12-12 12:15:00,41.58,41.59,41.55,41.58,20800.0,30.1368,30.1441,30.1151,30.1368,20800.0
2012-12-12 12:20:00,41.57,41.59,41.56,41.59,13900.0,30.1296,30.1441,30.1223,30.1441,13900.0
2012-12-12 12:25:00,41.59,41.59,41.56,41.58,12600.0,30.1441,30.1441,30.1223,30.1368,12600.0
2012-12-12 12:30:00,41.59,41.69,41.5,41.58,36400.0,30.1441,30.2166,30.0789,30.1368,36400.0
2012-12-12 12:35:00,41.59,41.69,41.59,41.69,43700.0,30.1441,30.2166,30.1441,30.2166,43700.0
2012-12-12 12:40:00,41.69,41.69,41.59,41.67,34400.0,30.2166,30.2166,30.1441,30.2021,34400.0
2012-12-12 12:45:00,41.67,41.8,41.67,41.78,13700.0,30.2021,30.2963,30.2021,30.2818,13700.0
2012-12-12 12:50:00,41.79,41.93,41.78,41.9,51100.0,30.289,30.3905,30.2818,30.3688,51100.0
2012-12-12 12:55:00,41.88,41.97,41.88,41.9,42100.0,30.3543,30.4195,30.3543,30.3688,42100.0
2012-12-12 13:00:00,41.9,41.94,41.88,41.89,13100.0,30.3688,30.3978,30.3543,30.3615,13100.0
2012-12-12 13:05:00,41.89,41.89,41.85,41.88,10000.0,30.3615,30.3615,30.3325,30.3543,10000.0
2012-12-12 13:10:00,41.88,41.89,41.75,41.77,57800.0,30.3543,30.3615,30.2601,30.2746,57800.0
2012-12-12 13:15:00,41.76,41.8,41.75,41.8,24400.0,30.2673,30.2963,30.2601,30.2963,24400.0
2012-12-12 13:20:00,41.8,41.89,41.8,41.82,37800.0,30.2963,30.3615,30.2963,30.3108,37800.0
2012-12-12 13:25:00,41.83,41.83,41.76,41.77,26300.0,30.318,30.318,30.2673,30.2746,26300.0
2012-12-12 13:30:00,41.77,41.81,41.76,41.81,21000.0,30.2746,30.3035,30.2673,30.3035,21000.0
2012-12-12 13:35:00,41.8,41.82,41.77,41.79,11800.0,30.2963,30.3108,30.2746,30.289,11800.0
2012-12-12 13:40:00,41.78,41.81,41.78,41.79,14200.0,30.2818,30.3035,30.2818,30.289,14200.0
2012-12-12 13:45:00,41.78,41.79,41.74,41.79,14500.0,30.2818,30.289,30.2528,30.289,14500.0
2012-12-12 13:50:00,41.79,41.79,41.75,41.77,11500.0,30.289,30.289,30.2601,30.2746,11500.0
2012-12-12 13:55:00,41.78,41.8,41.75,41.8,13500.0,30.2818,30.2963,30.2601,30.2963,13500.0
2012-12-12 14:00:00,41.81,41.81,41.73,41.75,20000.0,30.3035,30.3035,30.2456,30.2601,20000.0
2012-12-12 14:05:00,41.74,41.75,41.67,41.7,33700.0,30.2528,30.2601,30.2021,30.2238,33700.0
2012-12-12 14:10:00,41.7,41.71,41.65,41.69,16600.0,30.2238,30.2311,30.1876,30.2166,16600.0
2012-12-12 14:15:00,41.69,41.71,41.67,41.69,25200.0,30.2166,30.2311,30.2021,30.2166,25200.0
2012-12-12 14:20:00,41.68,41.68,41.6,41.62,21700.0,30.2093,30.2093,30.1513,30.1658,21700.0
2012-12-12 14:25:00,41.63,41.63,41.52,41.57,28700.0,30.1731,30.1731,30.0934,30.1296,28700.0
2012-12-12 14:30:00,41.6,41.6,41.52,41.59,30400.0,30.1513,30.1513,30.0934,30.1441,30400.0
2012-12-12 14:35:00,41.58,41.6,41.55,41.56,24400.0,30.1368,30.1513,30.1151,30.1223,24400.0
2012-12-12 14:40:00,41.55,41.6,41.54,41.58,15500.0,30.1151,30.1513,30.1078,30.1368,15500.0
2012-12-12 14:45:00,41.58,41.59,41.52,41.59,49200.0,30.1368,30.1441,30.0934,30.1441,49200.0
2012-12-12 14:50:00,41.58,41.59,41.57,41.57,20300.0,30.1368,30.1441,30.1296,30.1296,20300.0
2012-12-12 14:55:00,41.58,41.59,41.57,41.57,20400.0,30.1368,30.1441,30.1296,30.1296,20400.0
2012-12-12 15:00:00,41.58,41.58,41.45,41.45,68000.0,30.1368,30.1368,30.0426,30.0426,68000.0
2012-12-12 15:05:00,41.45,41.46,41.34,41.35,80000.0,30.0426,30.0499,29.9629,29.9701,80000.0
2012-12-12 15:10:00,41.36,41.38,41.29,41.31,46000.0,29.9774,29.9919,29.9267,29.9411,46000.0
2012-12-12 15:15:00,41.31,41.35,41.29,41.31,74900.0,29.9411,29.9701,29.9267,29.9411,74900.0
2012-12-12 15:20:00,41.31,41.34,41.3,41.3,38100.0,29.9411,29.9629,29.9339,29.9339,38100.0
2012-12-12 15:25:00,41.3,41.3,41.23,41.24,36700.0,29.9339,29.9339,29.8832,29.8904,36700.0
2012-12-12 15:30:00,41.23,41.27,41.22,41.23,30500.0,29.8832,29.9122,29.8759,29.8832,30500.0
2012-12-12 15:35:00,41.22,41.23,41.14,41.15,67700.0,29.8759,29.8832,29.8179,29.8252,67700.0
2012-12-12 15:40:00,41.16,41.18,41.13,41.13,43800.0,29.8324,29.8469,29.8107,29.8107,43800.0
2012-12-12 15:45:00,41.14,41.18,41.11,41.18,70600.0,29.8179,29.8469,29.7962,29.8469,70600.0
2012-12-12 15:50:00,41.18,41.23,41.14,41.23,83900.0,29.8469,29.8832,29.8179,29.8832,83900.0
2012-12-12 15:55:00,41.22,41.29,41.19,41.25,149200.0,29.8759,29.9267,29.8542,29.8977,149200.0
2012-12-13 09:30:00,41.28,41.45,41.18,41.45,21000.0,29.9194,30.0426,29.8469,30.0426,21000.0
2012-12-13 09:35:00,41.48,41.59,41.4,41.46,32600.0,30.0644,30.1441,30.0064,30.0499,32600.0
2012-12-13 09:40:00,41.45,41.5,41.38,41.39,25400.0,30.0426,30.0789,29.9919,29.9991,25400.0
2012-12-13 09:45:00,41.4,41.51,41.39,41.46,47400.0,30.0064,30.0861,29.9991,30.0499,47400.0
2012-12-13 09:50:00,41.46,41.57,41.46,41.56,45200.0,30.0499,30.1296,30.0499,30.1223,45200.0
2012-12-13 09:55:00,41.55,41.65,41.53,41.62,15200.0,30.1151,30.1876,30.1006,30.1658,15200.0
2012-12-13 10:00:00,41.64,41.72,41.59,41.69,15300.0,30.1803,30.2383,30.1441,30.2166,15300.0
2012-12-13 10:05:00,41.69,41.69,41.48,41.5,83500.0,30.2166,30.2166,30.0644,30.0789,83500.0
2012-12-13 10:10:00,41.52,41.57,41.47,41.49,76000.0,30.0934,30.1296,30.0571,30.0716,76000.0
2012-12-13 10:15:00,41.5,41.52,41.46,41.5,31200.0,30.0789,30.0934,30.0499,30.0789,31200.0
2012-12-13 10:20:00,41.49,41.5,41.39,41.44,53200.0,30.0716,30.0789,29.9991,30.0354,53200.0
2012-12-13 10:25:00,41.45,41.46,41.29,41.3,56100.0,30.0426,30.0499,29.9267,29.9339,56100.0
2012-12-13 10:30:00,41.31,41.4,41.3,41.35,30900.0,29.9411,30.0064,29.9339,29.9701,30900.0
2012-12-13 10:35:00,41.36,41.41,41.36,41.38,23300.0,29.9774,30.0136,29.9774,29.9919,23300.0
2012-12-13 10:40:00,41.37,41.38,41.27,41.3,32600.0,29.9846,29.9919,29.9122,29.9339,32600.0
2012-12-13 10:45:00,41.3,41.31,41.26,41.27,25300.0,29.9339,29.9411,29.9049,29.9122,25300.0
2012-12-13 10:50:00,41.28,41.28,41.21,41.25,14900.0,29.9194,29.9194,29.8687,29.8977,14900.0
2012-12-13 10:55:00,41.27,41.27,41.23,41.23,18600.0,29.9122,29.9122,29.8832,29.8832,18600.0
2012-12-13 11:00:00,41.23,41.27,41.23,41.25,11200.0,29.8832,29.9122,29.8832,29.8977,11200.0
2012-12-13 11:05:00,41.26,41.28,41.18,41.18,20900.0,29.9049,29.9194,29.8469,29.8469,20900.0
2012-12-13 11:10:00,41.17,41.21,41.13,41.14,24700.0,29.8397,29.8687,29.8107,29.8179,24700.0
2012-12-13 11:15:00,41.14,41.21,41.13,41.21,11600.0,29.8179,29.8687,29.8107,29.8687,11600.0
2012-12-13 11:20:00,41.21,41.25,41.21,41.25,9300.0,29.8687,29.8977,29.8687,29.8977,9300.0
2012-12-13 11:25:00,41.24,41.28,41.19,41.27,22800.0,29.8904,29.9194,29.8542,29.9122,22800.0
2012-12-13 11:30:00,41.27,41.3,41.24,41.29,13400.0,29.9122,29.9339,29.8904,29.9267,13400.0
2012-12-13 11:35:00,41.28,41.42,41.28,41.39,33100.0,29.9194,30.0209,29.9194,29.9991,33100.0
2012-12-13 11:40:00,41.39,41.41,41.36,41.37,63600.0,29.9991,30.0136,29.9774,29.9846,63600.0
2012-12-13 11:45:00,41.37,41.39,41.34,41.35,19600.0,29.9846,29.9991,29.9629,29.9701,19600.0
2012-12-13 11:50:00,41.36,41.43,41.35,41.41,13300.0,29.9774,30.0281,29.9701,30.0136,13300.0
2012-12-13 11:55:00,41.41,41.41,41.37,41.41,4900.0,30.0136,30.0136,29.9846,30.0136,4900.0
2012-12-13 12:00:00,41.41,41.42,41.36,41.38,16100.0,30.0136,30.0209,29.9774,29.9919,16100.0
2012-12-13 12:05:00,41.37,41.41,41.35,41.37,11100.0,29.9846,30.0136,29.9701,29.9846,11100.0
2012-12-13 12:10:00,41.36,41.37,41.26,41.29,17100.0,29.9774,29.9846,29.9049,29.9267,17100.0
2012-12-13 12:15:00,41.28,41.28,41.23,41.24,18400.0,29.9194,29.9194,29.8832,29.8904,18400.0
2012-12-13 12:20:00,41.23,41.26,41.22,41.26,9900.0,29.8832,29.9049,29.8759,29.9049,9900.0
2012-12-13 12:25:00,41.26,41.28,41.22,41.22,8200.0,29.9049,29.9194,29.8759,29.8759,8200.0
2012-12-13 12:30:00,41.22,41.27,41.22,41.26,13800.0,29.8759,29.9122,29.8759,29.9049,13800.0
2012-12-13 12:35:00,41.24,41.24,41.2,41.2,8600.0,29.8904,29.8904,29.8614,29.8614,8600.0
2012-12-13 12:40:00,41.2,41.2,41.12,41.18,38000.0,29.8614,29.8614,29.8034,29.8469,38000.0
2012-12-13 12:45:00,41.18,41.19,41.15,41.18,9600.0,29.8469,29.8542,29.8252,29.8469,9600.0
2012-12-13 12:50:00,41.2,41.21,41.17,41.21,5400.0,29.8614,29.8687,29.8397,29.8687,5400.0
2012-12-13 12:55:00,41.2,41.2,41.16,41.17,9200.0,29.8614,29.8614,29.8324,29.8397,9200.0
2012-12-13 13:00:00,41.17,41.2,41.16,41.17,11700.0,29.8397,29.8614,29.8324,29.8397,11700.0
2012-12-13 13:05:00,41.18,41.18,41.14,41.14,9200.0,29.8469,29.8469,29.8179,29.8179,9200.0
2012-12-13 13:10:00,41.15,41.16,41.09,41.14,9700.0,29.8252,29.8324,29.7817,29.8179,9700.0
2012-12-13 13:15:00,41.16,41.17,41.15,41.15,10400.0,29.8324,29.8397,29.8252,29.8252,10400.0
2012-12-13 13:20:00,41.14,41.2,41.14,41.18,6600.0,29.8179,29.8614,29.8179,29.8469,6600.0
2012-12-13 13:25:00,41.19,41.27,41.19,41.27,21900.0,29.8542,29.9122,29.8542,29.9122,21900.0
2012-12-13 13:30:00,41.28,41.28,41.23,41.23,4200.0,29.9194,29.9194,29.8832,29.8832,4200.0
2012-12-13 13:35:00,41.24,41.24,41.22,41.22,6300.0,29.8904,29.8904,29.8759,29.8759,6300.0
2012-12-13 13:40:00,41.22,41.22,41.14,41.14,24200.0,29.8759,29.8759,29.8179,29.8179,24200.0
2012-12-13 13:45:00,41.15,41.16,41.12,41.13,7100.0,29.8252,29.8324,29.8034,29.8107,7100.0
2012-12-13 13:50:00,41.13,41.14,41.11,41.14,9200.0,29.8107,29.8179,29.7962,29.8179,9200.0
2012-12-13 13:55:00,41.14,41.17,41.14,41.17,7200.0,29.8179,29.8397,29.8179,29.8397,7200.0
2012-12-13 14:00:00,41.17,41.19,41.15,41.16,9700.0,29.8397,29.8542,29.8252,29.8324,9700.0
2012-12-13 14:05:00,41.16,41.16,41.09,41.1,14100.0,29.8324,29.8324,29.7817,29.7889,14100.0
2012-12-13 14:10:00,41.1,41.11,41.08,41.1,4300.0,29.7889,29.7962,29.7744,29.7889,4300.0
2012-12-13 14:15:00,41.09,41.1,41.07,41.08,9700.0,29.7817,29.7889,29.7672,29.7744,9700.0
2012-12-13 14:20:00,41.07,41.09,41.06,41.08,7800.0,29.7672,29.7817,29.7599,29.7744,7800.0
2012-12-13 14:25:00,41.07,41.12,41.07,41.11,9700.0,29.7672,29.8034,29.7672,29.7962,9700.0
2012-12-13 14:30:00,41.12,41.13,41.1,41.12,7600.0,29.8034,29.8107,29.7889,29.8034,7600.0
2012-12-13 14:35:00,41.13,41.13,41.07,41.07,8900.0,29.8107,29.8107,29.7672,29.7672,8900.0
2012-12-13 14:40:00,41.07,41.07,41.05,41.06,7700.0,29.7672,29.7672,29.7527,29.7599,7700.0
2012-12-13 14:45:00,41.06,41.08,41.05,41.05,16800.0,29.7599,29.7744,29.7527,29.7527,16800.0
2012-12-13 14:50:00,41.05,41.08,41.04,41.07,28400.0,29.7527,29.7744,29.7455,29.7672,28400.0
2012-12-13 14:55:00,41.07,41.08,41.03,41.04,22100.0,29.7672,29.7744,29.7382,29.7455,22100.0
2012-12-13 15:00:00,41.05,41.06,41.03,41.04,18700.0,29.7527,29.7599,29.7382,29.7455,18700.0
2012-12-13 15:05:00,41.03,41.06,41.01,41.04,26600.0,29.7382,29.7599,29.7237,29.7455,26600.0
2012-12-13 15:10:00,41.04,41.05,41.0,41.04,9700.0,29.7455,29.7527,29.7165,29.7455,9700.0
2012-12-13 15:15:00,41.03,41.04,40.98,40.99,19800.0,29.7382,29.7455,29.702,29.7092,19800.0
2012-12-13 15:20:00,41.0,41.01,40.99,40.99,20600.0,29.7165,29.7237,29.7092,29.7092,20600.0
2012-12-13 15:25:00,40.99,41.05,40.99,41.05,14500.0,29.7092,29.7527,29.7092,29.7527,14500.0
2012-12-13 15:30:00,41.04,41.11,41.04,41.09,23000.0,29.7455,29.7962,29.7455,29.7817,23000.0
2012-12-13 15:35:00,41.08,41.24,41.08,41.23,39700.0,29.7744,29.8904,29.7744,29.8832,39700.0
2012-12-13 15:40:00,41.22,41.3,41.22,41.26,34000.0,29.8759,29.9339,29.8759,29.9049,34000.0
2012-12-13 15:45:00,41.26,41.28,41.21,41.23,43000.0,29.9049,29.9194,29.8687,29.8832,43000.0
2012-12-13 15:50:00,41.23,41.26,41.23,41.23,39400.0,29.8832,29.9049,29.8832,29.8832,39400.0
2012-12-13 15:55:00,41.23,41.23,41.16,41.18,97400.0,29.8832,29.8832,29.8324,29.8469,97400.0
2012-12-14 09:30:00,41.19,41.4,41.04,41.37,25300.0,29.8542,30.0064,29.7455,29.9846,25300.0
2012-12-14 09:35:00,41.36,41.45,41.28,41.39,24600.0,29.9774,30.0426,29.9194,29.9991,24600.0
2012-12-14 09:40:00,41.39,41.44,41.36,41.42,27200.0,29.9991,30.0354,29.9774,30.0209,27200.0
2012-12-14 09:45:00,41.42,41.49,41.41,41.48,12700.0,30.0209,30.0716,30.0136,30.0644,12700.0
2012-12-14 09:50:00,41.49,41.49,41.33,41.34,69900.0,30.0716,30.0716,29.9556,29.9629,69900.0
2012-12-14 09:55:00,41.33,41.33,41.17,41.18,47800.0,29.9556,29.9556,29.8397,29.8469,47800.0
2012-12-14 10:00:00,41.18,41.39,41.18,41.39,34900.0,29.8469,29.9991,29.8469,29.9991,34900.0
2012-12-14 10:05:00,41.38,41.46,41.35,41.39,26300.0,29.9919,30.0499,29.9701,29.9991,26300.0
2012-12-14 10:10:00,41.41,41.48,41.37,41.45,32600.0,30.0136,30.0644,29.9846,30.0426,32600.0
2012-12-14 10:15:00,41.45,41.45,41.33,41.38,44300.0,30.0426,30.0426,29.9556,29.9919,44300.0
2012-12-14 10:20:00,41.38,41.61,41.38,41.61,52700.0,29.9919,30.1586,29.9919,30.1586,52700.0
2012-12-14 10:25:00,41.61,41.63,41.55,41.59,138900.0,30.1586,30.1731,30.1151,30.1441,138900.0
2012-12-14 10:30:00,41.61,41.67,41.6,41.64,37200.0,30.1586,30.2021,30.1513,30.1803,37200.0
2012-12-14 10:35:00,41.65,41.69,41.58,41.69,66800.0,30.1876,30.2166,30.1368,30.2166,66800.0
2012-12-14 10:40:00,41.69,41.72,41.62,41.66,16300.0,30.2166,30.2383,30.1658,30.1948,16300.0
2012-12-14 10:45:00,41.66,41.72,41.63,41.69,28500.0,30.1948,30.2383,30.1731,30.2166,28500.0
2012-12-14 10:50:00,41.7,41.84,41.7,41.82,66300.0,30.2238,30.3253,30.2238,30.3108,66300.0
2012-12-14 10:55:00,41.82,41.95,41.81,41.92,97100.0,30.3108,30.405,30.3035,30.3833,97100.0
2012-12-14 11:00:00,41.92,42.0,41.89,41.99,66200.0,30.3833,30.4413,30.3615,30.434,66200.0
2012-12-14 11:05:00,41.99,42.17,41.99,42.07,94600.0,30.434,30.5645,30.434,30.492,94600.0
2012-12-14 11:10:00,42.06,42.09,42.01,42.05,39700.0,30.4847,30.5065,30.4485,30.4775,39700.0
2012-12-14 11:15:00,42.05,42.14,42.05,42.12,63100.0,30.4775,30.5427,30.4775,30.5282,63100.0
2012-12-14 11:20:00,42.12,42.14,42.06,42.12,43000.0,30.5282,30.5427,30.4847,30.5282,43000.0
2012-12-14 11:25:00,42.12,42.15,42.11,42.13,47700.0,30.5282,30.55,30.521,30.5355,47700.0
2012-12-14 11:30:00,42.13,42.14,42.09,42.1,42900.0,30.5355,30.5427,30.5065,30.5137,42900.0
2012-12-14 11:35:00,42.1,42.12,41.99,42.07,55900.0,30.5137,30.5282,30.434,30.492,55900.0
2012-12-14 11:40:00,42.09,42.15,42.08,42.13,56100.0,30.5065,30.55,30.4992,30.5355,56100.0
2012-12-14 11:45:00,42.13,42.17,42.12,42.14,36700.0,30.5355,30.5645,30.5282,30.5427,36700.0
2012-12-14 11:50:00,42.14,42.34,42.14,42.32,89700.0,30.5427,30.6877,30.5427,30.6732,89700.0
2012-12-14 11:55:00,42.31,42.42,42.28,42.41,46100.0,30.6659,30.7457,30.6442,30.7384,46100.0
2012-12-14 12:00:00,42.4,42.45,42.39,42.4,43400.0,30.7312,30.7674,30.7239,30.7312,43400.0
2012-12-14 12:05:00,42.4,42.47,42.38,42.47,27500.0,30.7312,30.7819,30.7167,30.7819,27500.0
2012-12-14 12:10:00,42.46,42.49,42.44,42.48,21600.0,30.7747,30.7964,30.7602,30.7892,21600.0
2012-12-14 12:15:00,42.47,42.5,42.42,42.44,41500.0,30.7819,30.8036,30.7457,30.7602,41500.0
2012-12-14 12:20:00,42.45,42.45,42.37,42.38,27000.0,30.7674,30.7674,30.7094,30.7167,27000.0
2012-12-14 12:25:00,42.37,42.39,42.37,42.38,28600.0,30.7094,30.7239,30.7094,30.7167,28600.0
2012-12-14 12:30:00,42.38,42.4,42.37,42.39,19500.0,30.7167,30.7312,30.7094,30.7239,19500.0
2012-12-14 12:35:00,42.38,42.4,42.35,42.35,33000.0,30.7167,30.7312,30.6949,30.6949,33000.0
2012-12-14 12:40:00,42.35,42.38,42.35,42.36,24500.0,30.6949,30.7167,30.6949,30.7022,24500.0
2012-12-14 12:45:00,42.36,42.39,42.34,42.34,25000.0,30.7022,30.7239,30.6877,30.6877,25000.0
2012-12-14 12:50:00,42.33,42.36,42.27,42.27,18000.0,30.6804,30.7022,30.6369,30.6369,18000.0
2012-12-14 12:55:00,42.27,42.29,42.24,42.24,18800.0,30.6369,30.6514,30.6152,30.6152,18800.0
2012-12-14 13:00:00,42.24,42.25,42.21,42.21,12600.0,30.6152,30.6225,30.5935,30.5935,12600.0
2012-12-14 13:05:00,42.21,42.22,42.19,42.21,24600.0,30.5935,30.6007,30.579,30.5935,24600.0
2012-12-14 13:10:00,42.22,42.22,42.15,42.15,10500.0,30.6007,30.6007,30.55,30.55,10500.0
2012-12-14 13:15:00,42.15,42.18,42.14,42.16,11800.0,30.55,30.5717,30.5427,30.5572,11800.0
2012-12-14 13:20:00,42.17,42.23,42.17,42.21,12400.0,30.5645,30.608,30.5645,30.5935,12400.0
2012-12-14 13:25:00,42.21,42.25,42.2,42.25,7000.0,30.5935,30.6225,30.5862,30.6225,7000.0
2012-12-14 13:30:00,42.25,42.3,42.25,42.3,11900.0,30.6225,30.6587,30.6225,30.6587,11900.0
2012-12-14 13:35:00,42.3,42.34,42.29,42.34,12500.0,30.6587,30.6877,30.6514,30.6877,12500.0
2012-12-14 13:40:00,42.33,42.34,42.29,42.31,18700.0,30.6804,30.6877,30.6514,30.6659,18700.0
2012-12-14 13:45:00,42.32,42.35,42.32,42.34,12000.0,30.6732,30.6949,30.6732,30.6877,12000.0
2012-12-14 13:50:00,42.35,42.38,42.33,42.36,15700.0,30.6949,30.7167,30.6804,30.7022,15700.0
2012-12-14 13:55:00,42.38,42.38,42.34,42.36,6600.0,30.7167,30.7167,30.6877,30.7022,6600.0
2012-12-14 14:00:00,42.36,42.38,42.36,42.38,14000.0,30.7022,30.7167,30.7022,30.7167,14000.0
2012-12-14 14:05:00,42.38,42.43,42.38,42.42,19800.0,30.7167,30.7529,30.7167,30.7457,19800.0
2012-12-14 14:10:00,42.43,42.47,42.42,42.47,29800.0,30.7529,30.7819,30.7457,30.7819,29800.0
2012-12-14 14:15:00,42.46,42.5,42.46,42.48,23500.0,30.7747,30.8036,30.7747,30.7892,23500.0
2012-12-14 14:20:00,42.47,42.48,42.42,42.44,25900.0,30.7819,30.7892,30.7457,30.7602,25900.0
2012-12-14 14:25:00,42.45,42.45,42.42,42.42,21300.0,30.7674,30.7674,30.7457,30.7457,21300.0
2012-12-14 14:30:00,42.43,42.44,42.41,42.41,24300.0,30.7529,30.7602,30.7384,30.7384,24300.0
2012-12-14 14:35:00,42.41,42.43,42.4,42.41,32400.0,30.7384,30.7529,30.7312,30.7384,32400.0
2012-12-14 14:40:00,42.42,42.43,42.38,42.41,71200.0,30.7457,30.7529,30.7167,30.7384,71200.0
2012-12-14 14:45:00,42.41,42.46,42.39,42.45,30300.0,30.7384,30.7747,30.7239,30.7674,30300.0
2012-12-14 14:50:00,42.45,42.48,42.45,42.45,21300.0,30.7674,30.7892,30.7674,30.7674,21300.0
2012-12-14 14:55:00,42.45,42.45,42.32,42.34,34500.0,30.7674,30.7674,30.6732,30.6877,34500.0
2012-12-14 15:00:00,42.34,42.35,42.33,42.34,7200.0,30.6877,30.6949,30.6804,30.6877,7200.0
2012-12-14 15:05:00,42.34,42.34,42.25,42.26,35200.0,30.6877,30.6877,30.6225,30.6297,35200.0
2012-12-14 15:10:00,42.26,42.33,42.25,42.32,22700.0,30.6297,30.6804,30.6225,30.6732,22700.0
2012-12-14 15:15:00,42.32,42.34,42.31,42.32,22100.0,30.6732,30.6877,30.6659,30.6732,22100.0
2012-12-14 15:20:00,42.32,42.39,42.32,42.37,30600.0,30.6732,30.7239,30.6732,30.7094,30600.0
2012-12-14 15:25:00,42.37,42.38,42.33,42.37,27100.0,30.7094,30.7167,30.6804,30.7094,27100.0
2012-12-14 15:30:00,42.37,42.42,42.36,42.39,40800.0,30.7094,30.7457,30.7022,30.7239,40800.0
2012-12-14 15:35:00,42.39,42.43,42.38,42.42,47700.0,30.7239,30.7529,30.7167,30.7457,47700.0
2012-12-14 15:40:00,42.41,42.41,42.39,42.4,45200.0,30.7384,30.7384,30.7239,30.7312,45200.0
2012-12-14 15:45:00,42.4,42.41,42.34,42.34,84500.0,30.7312,30.7384,30.6877,30.6877,84500.0
2012-12-14 15:50:00,42.33,42.34,42.29,42.31,77100.0,30.6804,30.6877,30.6514,30.6659,77100.0
2012-12-14 15:55:00,42.31,42.32,42.26,42.29,262300.0,30.6659,30.6732,30.6297,30.6514,262300.0
2012-12-17 09:30:00,42.36,42.48,42.28,42.46,77100.0,30.7022,30.7892,30.6442,30.7747,77100.0
2012-12-17 09:35:00,42.45,42.54,42.28,42.32,56800.0,30.7674,30.8326,30.6442,30.6732,56800.0
2012-12-17 09:40:00,42.31,42.33,42.18,42.24,52100.0,30.6659,30.6804,30.5717,30.6152,52100.0
2012-12-17 09:45:00,42.25,42.31,42.16,42.31,41100.0,30.6225,30.6659,30.5572,30.6659,41100.0
2012-12-17 09:50:00,42.3,42.39,42.29,42.38,15400.0,30.6587,30.7239,30.6514,30.7167,15400.0
2012-12-17 09:55:00,42.39,42.48,42.39,42.44,34300.0,30.7239,30.7892,30.7239,30.7602,34300.0
2012-12-17 10:00:00,42.44,42.49,42.35,42.46,40300.0,30.7602,30.7964,30.6949,30.7747,40300.0
2012-12-17 10:05:00,42.45,42.47,42.34,42.37,19800.0,30.7674,30.7819,30.6877,30.7094,19800.0
2012-12-17 10:10:00,42.39,42.41,42.26,42.31,23100.0,30.7239,30.7384,30.6297,30.6659,23100.0
2012-12-17 10:15:00,42.32,42.37,42.25,42.36,23600.0,30.6732,30.7094,30.6225,30.7022,23600.0
2012-12-17 10:20:00,42.37,42.4,42.33,42.34,15500.0,30.7094,30.7312,30.6804,30.6877,15500.0
2012-12-17 10:25:00,42.34,42.34,42.21,42.28,34300.0,30.6877,30.6877,30.5935,30.6442,34300.0
2012-12-17 10:30:00,42.27,42.39,42.26,42.39,39600.0,30.6369,30.7239,30.6297,30.7239,39600.0
2012-12-17 10:35:00,42.39,42.41,42.31,42.34,17400.0,30.7239,30.7384,30.6659,30.6877,17400.0
2012-12-17 10:40:00,42.33,42.33,42.23,42.24,12500.0,30.6804,30.6804,30.608,30.6152,12500.0
2012-12-17 10:45:00,42.23,42.27,42.21,42.23,12800.0,30.608,30.6369,30.5935,30.608,12800.0
2012-12-17 10:50:00,42.23,42.23,42.17,42.17,12800.0,30.608,30.608,30.5645,30.5645,12800.0
2012-12-17 10:55:00,42.16,42.2,42.13,42.16,27000.0,30.5572,30.5862,30.5355,30.5572,27000.0
2012-12-17 11:00:00,42.16,42.2,42.12,42.18,30800.0,30.5572,30.5862,30.5282,30.5717,30800.0
2012-12-17 11:05:00,42.18,42.22,42.16,42.22,22600.0,30.5717,30.6007,30.5572,30.6007,22600.0
2012-12-17 11:10:00,42.23,42.42,42.23,42.41,38900.0,30.608,30.7457,30.608,30.7384,38900.0
2012-12-17 11:15:00,42.4,42.46,42.4,42.46,18600.0,30.7312,30.7747,30.7312,30.7747,18600.0
2012-12-17 11:20:00,42.45,42.46,42.4,42.45,14900.0,30.7674,30.7747,30.7312,30.7674,14900.0
2012-12-17 11:25:00,42.45,42.45,42.38,42.39,19900.0,30.7674,30.7674,30.7167,30.7239,19900.0
2012-12-17 11:30:00,42.38,42.48,42.38,42.46,13700.0,30.7167,30.7892,30.7167,30.7747,13700.0
2012-12-17 11:35:00,42.47,42.49,42.45,42.46,10600.0,30.7819,30.7964,30.7674,30.7747,10600.0
2012-12-17 11:40:00,42.47,42.56,42.47,42.52,26100.0,30.7819,30.8471,30.7819,30.8181,26100.0
2012-12-17 11:45:00,42.52,42.55,42.52,42.55,17300.0,30.8181,30.8399,30.8181,30.8399,17300.0
2012-12-17 11:50:00,42.55,42.62,42.55,42.6,42900.0,30.8399,30.8906,30.8399,30.8761,42900.0
2012-12-17 11:55:00,42.6,42.61,42.59,42.61,17900.0,30.8761,30.8834,30.8689,30.8834,17900.0
2012-12-17 12:00:00,42.61,42.66,42.6,42.64,24700.0,30.8834,30.9196,30.8761,30.9051,24700.0
2012-12-17 12:05:00,42.65,42.72,42.65,42.7,22700.0,30.9124,30.9631,30.9124,30.9486,22700.0
2012-12-17 12:10:00,42.7,42.71,42.65,42.66,18000.0,30.9486,30.9559,30.9124,30.9196,18000.0
2012-12-17 12:15:00,42.66,42.68,42.65,42.67,9800.0,30.9196,30.9341,30.9124,30.9269,9800.0
2012-12-17 12:20:00,42.67,42.74,42.66,42.73,16200.0,30.9269,30.9776,30.9196,30.9704,16200.0
2012-12-17 12:25:00,42.73,42.74,42.71,42.73,19300.0,30.9704,30.9776,30.9559,30.9704,19300.0
2012-12-17 12:30:00,42.71,42.74,42.7,42.73,41900.0,30.9559,30.9776,30.9486,30.9704,41900.0
2012-12-17 12:35:00,42.74,42.77,42.72,42.76,35300.0,30.9776,30.9993,30.9631,30.9921,35300.0
2012-12-17 12:40:00,42.77,42.79,42.75,42.77,14800.0,30.9993,31.0138,30.9848,30.9993,14800.0
2012-12-17 12:45:00,42.77,42.78,42.72,42.73,18700.0,30.9993,31.0066,30.9631,30.9704,18700.0
2012-12-17 12:50:00,42.73,42.73,42.66,42.66,13200.0,30.9704,30.9704,30.9196,30.9196,13200.0
2012-12-17 12:55:00,42.66,42.67,42.63,42.64,5400.0,30.9196,30.9269,30.8979,30.9051,5400.0
2012-12-17 13:00:00,42.63,42.64,42.58,42.58,6400.0,30.8979,30.9051,30.8616,30.8616,6400.0
2012-12-17 13:05:00,42.58,42.58,42.53,42.56,21400.0,30.8616,30.8616,30.8254,30.8471,21400.0
2012-12-17 13:10:00,42.55,42.57,42.53,42.54,15800.0,30.8399,30.8544,30.8254,30.8326,15800.0
2012-12-17 13:15:00,42.54,42.55,42.45,42.45,23100.0,30.8326,30.8399,30.7674,30.7674,23100.0
2012-12-17 13:20:00,42.45,42.46,42.44,42.45,20900.0,30.7674,30.7747,30.7602,30.7674,20900.0
2012-12-17 13:25:00,42.45,42.49,42.45,42.48,23000.0,30.7674,30.7964,30.7674,30.7892,23000.0
2012-12-17 13:30:00,42.47,42.49,42.46,42.47,10600.0,30.7819,30.7964,30.7747,30.7819,10600.0
2012-12-17 13:35:00,42.46,42.51,42.45,42.49,17300.0,30.7747,30.8109,30.7674,30.7964,17300.0
2012-12-17 13:40:00,42.49,42.51,42.46,42.48,13900.0,30.7964,30.8109,30.7747,30.7892,13900.0
2012-12-17 13:45:00,42.48,42.51,42.48,42.51,11700.0,30.7892,30.8109,30.7892,30.8109,11700.0
2012-12-17 13:50:00,42.52,42.52,42.49,42.49,10300.0,30.8181,30.8181,30.7964,30.7964,10300.0
2012-12-17 13:55:00,42.5,42.5,42.46,42.48,9600.0,30.8036,30.8036,30.7747,30.7892,9600.0
2012-12-17 14:00:00,42.49,42.6,42.48,42.55,32600.0,30.7964,30.8761,30.7892,30.8399,32600.0
2012-12-17 14:05:00,42.55,42.55,42.52,42.54,14400.0,30.8399,30.8399,30.8181,30.8326,14400.0
2012-12-17 14:10:00,42.54,42.55,42.52,42.53,15200.0,30.8326,30.8399,30.8181,30.8254,15200.0
2012-12-17 14:15:00,42.53,42.55,42.52,42.54,22900.0,30.8254,30.8399,30.8181,30.8326,22900.0
2012-12-17 14:20:00,42.55,42.58,42.53,42.57,41600.0,30.8399,30.8616,30.8254,30.8544,41600.0
2012-12-17 14:25:00,42.57,42.58,42.53,42.54,10200.0,30.8544,30.8616,30.8254,30.8326,10200.0
2012-12-17 14:30:00,42.55,42.59,42.54,42.59,14000.0,30.8399,30.8689,30.8326,30.8689,14000.0
2012-12-17 14:35:00,42.57,42.59,42.56,42.58,18800.0,30.8544,30.8689,30.8471,30.8616,18800.0
2012-12-17 14:40:00,42.59,42.65,42.58,42.64,31000.0,30.8689,30.9124,30.8616,30.9051,31000.0
2012-12-17 14:45:00,42.63,42.63,42.6,42.6,13800.0,30.8979,30.8979,30.8761,30.8761,13800.0
2012-12-17 14:50:00,42.61,42.62,42.6,42.6,20900.0,30.8834,30.8906,30.8761,30.8761,20900.0
2012-12-17 14:55:00,42.61,42.63,42.59,42.6,32800.0,30.8834,30.8979,30.8689,30.8761,32800.0
2012-12-17 15:00:00,42.6,42.63,42.6,42.63,33200.0,30.8761,30.8979,30.8761,30.8979,33200.0
2012-12-17 15:05:00,42.62,42.69,42.61,42.67,26800.0,30.8906,30.9414,30.8834,30.9269,26800.0
2012-12-17 15:10:00,42.67,42.68,42.59,42.6,13300.0,30.9269,30.9341,30.8689,30.8761,13300.0
2012-12-17 15:15:00,42.6,42.63,42.59,42.6,18200.0,30.8761,30.8979,30.8689,30.8761,18200.0
2012-12-17 15:20:00,42.6,42.63,42.58,42.58,23900.0,30.8761,30.8979,30.8616,30.8616,23900.0
2012-12-17 15:25:00,42.59,42.59,42.53,42.55,23400.0,30.8689,30.8689,30.8254,30.8399,23400.0
2012-12-17 15:30:00,42.55,42.59,42.54,42.56,20600.0,30.8399,30.8689,30.8326,30.8471,20600.0
2012-12-17 15:35:00,42.57,42.62,42.57,42.61,14900.0,30.8544,30.8906,30.8544,30.8834,14900.0
2012-12-17 15:40:00,42.62,42.68,42.61,42.65,35400.0,30.8906,30.9341,30.8834,30.9124,35400.0
2012-12-17 15:45:00,42.66,42.67,42.64,42.67,49400.0,30.9196,30.9269,30.9051,30.9269,49400.0
2012-12-17 15:50:00,42.66,42.75,42.66,42.75,83000.0,30.9196,30.9848,30.9196,30.9848,83000.0
2012-12-17 15:55:00,42.75,42.77,42.72,42.75,237400.0,30.9848,30.9993,30.9631,30.9848,237400.0
2012-12-18 09:30:00,42.44,42.73,42.44,42.56,75800.0,30.7602,30.9704,30.7602,30.8471,75800.0
2012-12-18 09:35:00,42.56,43.04,42.54,43.02,128200.0,30.8471,31.195,30.8326,31.1805,128200.0
2012-12-18 09:40:00,43.02,43.25,42.96,43.02,121700.0,31.1805,31.3472,31.1371,31.1805,121700.0
2012-12-18 09:45:00,43.02,43.06,42.94,43.06,56800.0,31.1805,31.2095,31.1226,31.2095,56800.0
2012-12-18 09:50:00,43.08,43.24,43.08,43.24,42800.0,31.224,31.34,31.224,31.34,42800.0
2012-12-18 09:55:00,43.24,43.52,43.24,43.51,108700.0,31.34,31.5429,31.34,31.5357,108700.0
2012-12-18 10:00:00,43.52,43.55,43.48,43.5,81000.0,31.5429,31.5647,31.5139,31.5284,81000.0
2012-12-18 10:05:00,43.5,43.5,43.34,43.43,118600.0,31.5284,31.5284,31.4125,31.4777,118600.0
2012-12-18 10:10:00,43.44,43.53,43.43,43.53,78800.0,31.485,31.5502,31.4777,31.5502,78800.0
2012-12-18 10:15:00,43.53,43.55,43.46,43.53,38100.0,31.5502,31.5647,31.4995,31.5502,38100.0
2012-12-18 10:20:00,43.53,43.59,43.5,43.55,68700.0,31.5502,31.5937,31.5284,31.5647,68700.0
2012-12-18 10:25:00,43.56,43.59,43.53,43.55,60400.0,31.5719,31.5937,31.5502,31.5647,60400.0
2012-12-18 10:30:00,43.55,43.65,43.51,43.6,90900.0,31.5647,31.6372,31.5357,31.6009,90900.0
2012-12-18 10:35:00,43.61,43.68,43.6,43.67,47100.0,31.6082,31.6589,31.6009,31.6517,47100.0
2012-12-18 10:40:00,43.67,43.75,43.64,43.75,66300.0,31.6517,31.7096,31.6299,31.7096,66300.0
2012-12-18 10:45:00,43.74,43.79,43.72,43.73,51600.0,31.7024,31.7386,31.6879,31.6951,51600.0
2012-12-18 10:50:00,43.73,43.73,43.6,43.63,101500.0,31.6951,31.6951,31.6009,31.6227,101500.0
2012-12-18 10:55:00,43.63,43.66,43.54,43.54,61400.0,31.6227,31.6444,31.5574,31.5574,61400.0
2012-12-18 11:00:00,43.55,43.58,43.54,43.57,37300.0,31.5647,31.5864,31.5574,31.5792,37300.0
2012-12-18 11:05:00,43.57,43.68,43.56,43.68,37500.0,31.5792,31.6589,31.5719,31.6589,37500.0
2012-12-18 11:10:00,43.69,43.77,43.67,43.77,30200.0,31.6662,31.7241,31.6517,31.7241,30200.0
2012-12-18 11:15:00,43.77,43.79,43.71,43.76,49000.0,31.7241,31.7386,31.6806,31.7169,49000.0
2012-12-18 11:20:00,43.76,43.85,43.76,43.81,78000.0,31.7169,31.7821,31.7169,31.7531,78000.0
2012-12-18 11:25:00,43.81,43.85,43.8,43.85,59100.0,31.7531,31.7821,31.7459,31.7821,59100.0
2012-12-18 11:30:00,43.84,43.86,43.8,43.8,58900.0,31.7749,31.7894,31.7459,31.7459,58900.0
2012-12-18 11:35:00,43.8,43.81,43.75,43.76,31200.0,31.7459,31.7531,31.7096,31.7169,31200.0
2012-12-18 11:40:00,43.76,43.81,43.75,43.8,18300.0,31.7169,31.7531,31.7096,31.7459,18300.0
2012-12-18 11:45:00,43.8,43.8,43.75,43.76,28500.0,31.7459,31.7459,31.7096,31.7169,28500.0
2012-12-18 11:50:00,43.75,43.76,43.61,43.61,22900.0,31.7096,31.7169,31.6082,31.6082,22900.0
2012-12-18 11:55:00,43.61,43.62,43.54,43.54,31300.0,31.6082,31.6154,31.5574,31.5574,31300.0
2012-12-18 12:00:00,43.55,43.62,43.54,43.6,30500.0,31.5647,31.6154,31.5574,31.6009,30500.0
2012-12-18 12:05:00,43.6,43.62,43.59,43.62,19100.0,31.6009,31.6154,31.5937,31.6154,19100.0
2012-12-18 12:10:00,43.6,43.62,43.58,43.59,29200.0,31.6009,31.6154,31.5864,31.5937,29200.0
2012-12-18 12:15:00,43.59,43.64,43.59,43.64,16400.0,31.5937,31.6299,31.5937,31.6299,16400.0
2012-12-18 12:20:00,43.63,43.68,43.62,43.68,14100.0,31.6227,31.6589,31.6154,31.6589,14100.0
2012-12-18 12:25:00,43.67,43.69,43.62,43.62,23500.0,31.6517,31.6662,31.6154,31.6154,23500.0
2012-12-18 12:30:00,43.63,43.65,43.63,43.65,17200.0,31.6227,31.6372,31.6227,31.6372,17200.0
2012-12-18 12:35:00,43.65,43.72,43.6,43.71,33900.0,31.6372,31.6879,31.6009,31.6806,33900.0
2012-12-18 12:40:00,43.73,43.76,43.7,43.71,34500.0,31.6951,31.7169,31.6734,31.6806,34500.0
2012-12-18 12:45:00,43.72,43.79,43.7,43.76,36400.0,31.6879,31.7386,31.6734,31.7169,36400.0
2012-12-18 12:50:00,43.76,43.77,43.72,43.72,22300.0,31.7169,31.7241,31.6879,31.6879,22300.0
2012-12-18 12:55:00,43.72,43.72,43.67,43.69,21200.0,31.6879,31.6879,31.6517,31.6662,21200.0
2012-12-18 13:00:00,43.7,43.7,43.67,43.7,17100.0,31.6734,31.6734,31.6517,31.6734,17100.0
2012-12-18 13:05:00,43.69,43.71,43.68,43.68,15400.0,31.6662,31.6806,31.6589,31.6589,15400.0
2012-12-18 13:10:00,43.69,43.7,43.66,43.66,17600.0,31.6662,31.6734,31.6444,31.6444,17600.0
2012-12-18 13:15:00,43.67,43.68,43.63,43.64,16300.0,31.6517,31.6589,31.6227,31.6299,16300.0
2012-12-18 13:20:00,43.63,43.63,43.56,43.56,21400.0,31.6227,31.6227,31.5719,31.5719,21400.0
2012-12-18 13:25:00,43.57,43.62,43.56,43.59,21700.0,31.5792,31.6154,31.5719,31.5937,21700.0
2012-12-18 13:30:00,43.59,43.64,43.58,43.63,19300.0,31.5937,31.6299,31.5864,31.6227,19300.0
2012-12-18 13:35:00,43.63,43.68,43.63,43.66,16800.0,31.6227,31.6589,31.6227,31.6444,16800.0
2012-12-18 13:40:00,43.67,43.72,43.66,43.71,23500.0,31.6517,31.6879,31.6444,31.6806,23500.0
2012-12-18 13:45:00,43.7,43.74,43.7,43.73,8600.0,31.6734,31.7024,31.6734,31.6951,8600.0
2012-12-18 13:50:00,43.73,43.78,43.73,43.78,33600.0,31.6951,31.7314,31.6951,31.7314,33600.0
2012-12-18 13:55:00,43.79,43.84,43.79,43.84,21500.0,31.7386,31.7749,31.7386,31.7749,21500.0
2012-12-18 14:00:00,43.83,43.84,43.78,43.8,40900.0,31.7676,31.7749,31.7314,31.7459,40900.0
2012-12-18 14:05:00,43.8,43.8,43.77,43.78,21900.0,31.7459,31.7459,31.7241,31.7314,21900.0
2012-12-18 14:10:00,43.78,43.8,43.77,43.79,20600.0,31.7314,31.7459,31.7241,31.7386,20600.0
2012-12-18 14:15:00,43.79,43.8,43.71,43.72,22900.0,31.7386,31.7459,31.6806,31.6879,22900.0
2012-12-18 14:20:00,43.71,43.73,43.62,43.63,22100.0,31.6806,31.6951,31.6154,31.6227,22100.0
2012-12-18 14:25:00,43.62,43.63,43.58,43.59,24100.0,31.6154,31.6227,31.5864,31.5937,24100.0
2012-12-18 14:30:00,43.59,43.6,43.54,43.54,27500.0,31.5937,31.6009,31.5574,31.5574,27500.0
2012-12-18 14:35:00,43.55,43.58,43.53,43.57,25600.0,31.5647,31.5864,31.5502,31.5792,25600.0
2012-12-18 14:40:00,43.57,43.6,43.57,43.59,38300.0,31.5792,31.6009,31.5792,31.5937,38300.0
2012-12-18 14:45:00,43.59,43.66,43.58,43.58,29400.0,31.5937,31.6444,31.5864,31.5864,29400.0
2012-12-18 14:50:00,43.59,43.6,43.58,43.58,16700.0,31.5937,31.6009,31.5864,31.5864,16700.0
2012-12-18 14:55:00,43.58,43.59,43.54,43.55,31300.0,31.5864,31.5937,31.5574,31.5647,31300.0
2012-12-18 15:00:00,43.55,43.59,43.52,43.59,49500.0,31.5647,31.5937,31.5429,31.5937,49500.0
2012-12-18 15:05:00,43.59,43.63,43.57,43.63,45600.0,31.5937,31.6227,31.5792,31.6227,45600.0
2012-12-18 15:10:00,43.62,43.64,43.59,43.62,36600.0,31.6154,31.6299,31.5937,31.6154,36600.0
2012-12-18 15:15:00,43.62,43.62,43.59,43.62,22500.0,31.6154,31.6154,31.5937,31.6154,22500.0
2012-12-18 15:20:00,43.6,43.64,43.6,43.64,38600.0,31.6009,31.6299,31.6009,31.6299,38600.0
2012-12-18 15:25:00,43.64,43.65,43.61,43.61,31400.0,31.6299,31.6372,31.6082,31.6082,31400.0
2012-12-18 15:30:00,43.61,43.63,43.58,43.59,54800.0,31.6082,31.6227,31.5864,31.5937,54800.0
2012-12-18 15:35:00,43.59,43.62,43.59,43.61,43000.0,31.5937,31.6154,31.5937,31.6082,43000.0
2012-12-18 15:40:00,43.61,43.62,43.59,43.59,71400.0,31.6082,31.6154,31.5937,31.5937,71400.0
2012-12-18 15:45:00,43.59,43.6,43.56,43.6,136600.0,31.5937,31.6009,31.5719,31.6009,136600.0
2012-12-18 15:50:00,43.6,43.67,43.59,43.67,109700.0,31.6009,31.6517,31.5937,31.6517,109700.0
2012-12-18 15:55:00,43.66,43.69,43.6,43.64,337700.0,31.6444,31.6662,31.6009,31.6299,337700.0
2012-12-19 09:30:00,43.72,43.75,43.51,43.6,40500.0,31.6879,31.7096,31.5357,31.6009,40500.0
2012-12-19 09:35:00,43.61,43.8,43.61,43.78,17900.0,31.6082,31.7459,31.6082,31.7314,17900.0
2012-12-19 09:40:00,43.79,43.79,43.64,43.68,44700.0,31.7386,31.7386,31.6299,31.6589,44700.0
2012-12-19 09:45:00,43.66,43.71,43.65,43.68,20800.0,31.6444,31.6806,31.6372,31.6589,20800.0
2012-12-19 09:50:00,43.67,43.68,43.39,43.4,45100.0,31.6517,31.6589,31.4487,31.456,45100.0
2012-12-19 09:55:00,43.39,43.44,43.37,43.37,38700.0,31.4487,31.485,31.4342,31.4342,38700.0
2012-12-19 10:00:00,43.37,43.41,43.34,43.38,25100.0,31.4342,31.4632,31.4125,31.4415,25100.0
2012-12-19 10:05:00,43.38,43.41,43.37,43.4,44800.0,31.4415,31.4632,31.4342,31.456,44800.0
2012-12-19 10:10:00,43.4,43.4,43.34,43.38,21900.0,31.456,31.456,31.4125,31.4415,21900.0
2012-12-19 10:15:00,43.38,43.38,43.24,43.29,22400.0,31.4415,31.4415,31.34,31.3762,22400.0
2012-12-19 10:20:00,43.29,43.38,43.27,43.3,17700.0,31.3762,31.4415,31.3617,31.3835,17700.0
2012-12-19 10:25:00,43.29,43.37,43.29,43.33,16200.0,31.3762,31.4342,31.3762,31.4052,16200.0
2012-12-19 10:30:00,43.33,43.37,43.32,43.35,17200.0,31.4052,31.4342,31.398,31.4197,17200.0
2012-12-19 10:35:00,43.35,43.43,43.35,43.41,44900.0,31.4197,31.4777,31.4197,31.4632,44900.0
2012-12-19 10:40:00,43.41,43.41,43.37,43.38,16300.0,31.4632,31.4632,31.4342,31.4415,16300.0
2012-12-19 10:45:00,43.38,43.45,43.37,43.45,20700.0,31.4415,31.4922,31.4342,31.4922,20700.0
2012-12-19 10:50:00,43.44,43.49,43.43,43.49,17500.0,31.485,31.5212,31.4777,31.5212,17500.0
2012-12-19 10:55:00,43.49,43.51,43.45,43.45,14300.0,31.5212,31.5357,31.4922,31.4922,14300.0
2012-12-19 11:00:00,43.45,43.55,43.44,43.55,9300.0,31.4922,31.5647,31.485,31.5647,9300.0
2012-12-19 11:05:00,43.54,43.59,43.52,43.58,11800.0,31.5574,31.5937,31.5429,31.5864,11800.0
2012-12-19 11:10:00,43.58,43.6,43.56,43.59,18800.0,31.5864,31.6009,31.5719,31.5937,18800.0
2012-12-19 11:15:00,43.6,43.61,43.56,43.57,20500.0,31.6009,31.6082,31.5719,31.5792,20500.0
2012-12-19 11:20:00,43.57,43.6,43.5,43.51,30400.0,31.5792,31.6009,31.5284,31.5357,30400.0
2012-12-19 11:25:00,43.52,43.52,43.49,43.5,16500.0,31.5429,31.5429,31.5212,31.5284,16500.0
2012-12-19 11:30:00,43.51,43.56,43.51,43.55,13200.0,31.5357,31.5719,31.5357,31.5647,13200.0
2012-12-19 11:35:00,43.56,43.56,43.51,43.52,14700.0,31.5719,31.5719,31.5357,31.5429,14700.0
2012-12-19 11:40:00,43.51,43.54,43.46,43.46,11400.0,31.5357,31.5574,31.4995,31.4995,11400.0
2012-12-19 11:45:00,43.46,43.49,43.41,43.49,14000.0,31.4995,31.5212,31.4632,31.5212,14000.0
2012-12-19 11:50:00,43.49,43.52,43.48,43.51,29200.0,31.5212,31.5429,31.5139,31.5357,29200.0
2012-12-19 11:55:00,43.51,43.52,43.48,43.52,25600.0,31.5357,31.5429,31.5139,31.5429,25600.0
2012-12-19 12:00:00,43.52,43.52,43.45,43.45,25800.0,31.5429,31.5429,31.4922,31.4922,25800.0
2012-12-19 12:05:00,43.45,43.5,43.4,43.41,22800.0,31.4922,31.5284,31.456,31.4632,22800.0
2012-12-19 12:10:00,43.42,43.46,43.39,43.45,18100.0,31.4705,31.4995,31.4487,31.4922,18100.0
2012-12-19 12:15:00,43.45,43.51,43.43,43.47,15300.0,31.4922,31.5357,31.4777,31.5067,15300.0
2012-12-19 12:20:00,43.47,43.5,43.43,43.47,15600.0,31.5067,31.5284,31.4777,31.5067,15600.0
2012-12-19 12:25:00,43.46,43.5,43.44,43.49,13000.0,31.4995,31.5284,31.485,31.5212,13000.0
2012-12-19 12:30:00,43.48,43.48,43.39,43.42,19000.0,31.5139,31.5139,31.4487,31.4705,19000.0
2012-12-19 12:35:00,43.42,43.49,43.41,43.48,9500.0,31.4705,31.5212,31.4632,31.5139,9500.0
2012-12-19 12:40:00,43.49,43.59,43.49,43.59,23000.0,31.5212,31.5937,31.5212,31.5937,23000.0
2012-12-19 12:45:00,43.59,43.59,43.56,43.56,7600.0,31.5937,31.5937,31.5719,31.5719,7600.0
2012-12-19 12:50:00,43.57,43.58,43.53,43.53,10500.0,31.5792,31.5864,31.5502,31.5502,10500.0
2012-12-19 12:55:00,43.53,43.55,43.48,43.48,13700.0,31.5502,31.5647,31.5139,31.5139,13700.0
2012-12-19 13:00:00,43.48,43.5,43.44,43.44,7900.0,31.5139,31.5284,31.485,31.485,7900.0
2012-12-19 13:05:00,43.45,43.46,43.44,43.45,6400.0,31.4922,31.4995,31.485,31.4922,6400.0
2012-12-19 13:10:00,43.45,43.46,43.43,43.45,12700.0,31.4922,31.4995,31.4777,31.4922,12700.0
2012-12-19 13:15:00,43.47,43.47,43.39,43.42,16000.0,31.5067,31.5067,31.4487,31.4705,16000.0
2012-12-19 13:20:00,43.42,43.43,43.39,43.4,10700.0,31.4705,31.4777,31.4487,31.456,10700.0
2012-12-19 13:25:00,43.4,43.47,43.4,43.42,9700.0,31.456,31.5067,31.456,31.4705,9700.0
2012-12-19 13:30:00,43.41,43.42,43.4,43.42,7600.0,31.4632,31.4705,31.456,31.4705,7600.0
2012-12-19 13:35:00,43.43,43.43,43.37,43.37,6600.0,31.4777,31.4777,31.4342,31.4342,6600.0
2012-12-19 13:40:00,43.37,43.38,43.31,43.31,12200.0,31.4342,31.4415,31.3907,31.3907,12200.0
2012-12-19 13:45:00,43.32,43.38,43.31,43.37,22500.0,31.398,31.4415,31.3907,31.4342,22500.0
2012-12-19 13:50:00,43.39,43.42,43.37,43.42,6100.0,31.4487,31.4705,31.4342,31.4705,6100.0
2012-12-19 13:55:00,43.42,43.43,43.38,43.39,9900.0,31.4705,31.4777,31.4415,31.4487,9900.0
2012-12-19 14:00:00,43.39,43.41,43.32,43.36,18700.0,31.4487,31.4632,31.398,31.427,18700.0
2012-12-19 14:05:00,43.37,43.41,43.37,43.38,16100.0,31.4342,31.4632,31.4342,31.4415,16100.0
2012-12-19 14:10:00,43.38,43.41,43.36,43.36,14600.0,31.4415,31.4632,31.427,31.427,14600.0
2012-12-19 14:15:00,43.36,43.37,43.3,43.35,47700.0,31.427,31.4342,31.3835,31.4197,47700.0
2012-12-19 14:20:00,43.34,43.37,43.34,43.35,18400.0,31.4125,31.4342,31.4125,31.4197,18400.0
2012-12-19 14:25:00,43.35,43.36,43.32,43.32,73400.0,31.4197,31.427,31.398,31.398,73400.0
2012-12-19 14:30:00,43.31,43.36,43.31,43.34,18100.0,31.3907,31.427,31.3907,31.4125,18100.0
2012-12-19 14:35:00,43.33,43.4,43.32,43.4,37500.0,31.4052,31.456,31.398,31.456,37500.0
2012-12-19 14:40:00,43.4,43.4,43.35,43.36,27200.0,31.456,31.456,31.4197,31.427,27200.0
2012-12-19 14:45:00,43.37,43.39,43.36,43.38,40600.0,31.4342,31.4487,31.427,31.4415,40600.0
2012-12-19 14:50:00,43.37,43.38,43.34,43.38,23500.0,31.4342,31.4415,31.4125,31.4415,23500.0
2012-12-19 14:55:00,43.39,43.39,43.38,43.39,13400.0,31.4487,31.4487,31.4415,31.4487,13400.0
2012-12-19 15:00:00,43.39,43.47,43.39,43.43,39100.0,31.4487,31.5067,31.4487,31.4777,39100.0
2012-12-19 15:05:00,43.43,43.48,43.43,43.48,40300.0,31.4777,31.5139,31.4777,31.5139,40300.0
2012-12-19 15:10:00,43.48,43.49,43.44,43.46,34400.0,31.5139,31.5212,31.485,31.4995,34400.0
2012-12-19 15:15:00,43.47,43.49,43.43,43.44,27600.0,31.5067,31.5212,31.4777,31.485,27600.0
2012-12-19 15:20:00,43.44,43.47,43.43,43.47,26900.0,31.485,31.5067,31.4777,31.5067,26900.0
2012-12-19 15:25:00,43.47,43.47,43.46,43.47,17100.0,31.5067,31.5067,31.4995,31.5067,17100.0
2012-12-19 15:30:00,43.47,43.48,43.46,43.47,30800.0,31.5067,31.5139,31.4995,31.5067,30800.0
2012-12-19 15:35:00,43.47,43.59,43.46,43.59,55100.0,31.5067,31.5937,31.4995,31.5937,55100.0
2012-12-19 15:40:00,43.58,43.59,43.55,43.55,36600.0,31.5864,31.5937,31.5647,31.5647,36600.0
2012-12-19 15:45:00,43.56,43.56,43.44,43.44,65900.0,31.5719,31.5719,31.485,31.485,65900.0
2012-12-19 15:50:00,43.44,43.45,43.38,43.44,89600.0,31.485,31.4922,31.4415,31.485,89600.0
2012-12-19 15:55:00,43.44,43.46,43.41,43.43,164400.0,31.485,31.4995,31.4632,31.4777,164400.0
2012-12-20 09:30:00,43.44,43.5,43.32,43.37,41600.0,31.485,31.5284,31.398,31.4342,41600.0
2012-12-20 09:35:00,43.37,43.73,43.37,43.47,22800.0,31.4342,31.6951,31.4342,31.5067,22800.0
2012-12-20 09:40:00,43.48,43.52,43.25,43.29,44800.0,31.5139,31.5429,31.3472,31.3762,44800.0
2012-12-20 09:45:00,43.29,43.39,43.27,43.37,9400.0,31.3762,31.4487,31.3617,31.4342,9400.0
2012-12-20 09:50:00,43.38,43.55,43.37,43.52,25000.0,31.4415,31.5647,31.4342,31.5429,25000.0
2012-12-20 09:55:00,43.52,43.56,43.47,43.5,34900.0,31.5429,31.5719,31.5067,31.5284,34900.0
2012-12-20 10:00:00,43.51,43.64,43.5,43.63,28800.0,31.5357,31.6299,31.5284,31.6227,28800.0
2012-12-20 10:05:00,43.63,43.82,43.62,43.8,51300.0,31.6227,31.7604,31.6154,31.7459,51300.0
2012-12-20 10:10:00,43.79,43.84,43.76,43.83,40600.0,31.7386,31.7749,31.7169,31.7676,40600.0
2012-12-20 10:15:00,43.83,43.86,43.74,43.77,33500.0,31.7676,31.7894,31.7024,31.7241,33500.0
2012-12-20 10:20:00,43.76,43.76,43.63,43.64,21500.0,31.7169,31.7169,31.6227,31.6299,21500.0
2012-12-20 10:25:00,43.64,43.65,43.6,43.61,33600.0,31.6299,31.6372,31.6009,31.6082,33600.0
2012-12-20 10:30:00,43.62,43.62,43.53,43.56,22400.0,31.6154,31.6154,31.5502,31.5719,22400.0
2012-12-20 10:35:00,43.56,43.66,43.55,43.6,19500.0,31.5719,31.6444,31.5647,31.6009,19500.0
2012-12-20 10:40:00,43.61,43.69,43.59,43.61,11700.0,31.6082,31.6662,31.5937,31.6082,11700.0
2012-12-20 10:45:00,43.6,43.64,43.55,43.57,24600.0,31.6009,31.6299,31.5647,31.5792,24600.0
2012-12-20 10:50:00,43.56,43.57,43.49,43.5,22300.0,31.5719,31.5792,31.5212,31.5284,22300.0
2012-12-20 10:55:00,43.51,43.6,43.5,43.6,19800.0,31.5357,31.6009,31.5284,31.6009,19800.0
2012-12-20 11:00:00,43.61,43.62,43.57,43.62,21600.0,31.6082,31.6154,31.5792,31.6154,21600.0
2012-12-20 11:05:00,43.62,43.72,43.62,43.71,33800.0,31.6154,31.6879,31.6154,31.6806,33800.0
2012-12-20 11:10:00,43.7,43.72,43.69,43.71,35200.0,31.6734,31.6879,31.6662,31.6806,35200.0
2012-12-20 11:15:00,43.71,43.77,43.7,43.75,36600.0,31.6806,31.7241,31.6734,31.7096,36600.0
2012-12-20 11:20:00,43.76,43.77,43.72,43.74,17300.0,31.7169,31.7241,31.6879,31.7024,17300.0
2012-12-20 11:25:00,43.73,43.73,43.63,43.63,24300.0,31.6951,31.6951,31.6227,31.6227,24300.0
2012-12-20 11:30:00,43.62,43.7,43.61,43.69,17000.0,31.6154,31.6734,31.6082,31.6662,17000.0
2012-12-20 11:35:00,43.69,43.74,43.68,43.71,19100.0,31.6662,31.7024,31.6589,31.6806,19100.0
2012-12-20 11:40:00,43.72,43.75,43.69,43.72,23500.0,31.6879,31.7096,31.6662,31.6879,23500.0
2012-12-20 11:45:00,43.72,43.77,43.72,43.75,9100.0,31.6879,31.7241,31.6879,31.7096,9100.0
2012-12-20 11:50:00,43.76,43.8,43.73,43.77,41300.0,31.7169,31.7459,31.6951,31.7241,41300.0
2012-12-20 11:55:00,43.77,43.84,43.75,43.82,8500.0,31.7241,31.7749,31.7096,31.7604,8500.0
2012-12-20 12:00:00,43.83,43.84,43.78,43.81,15500.0,31.7676,31.7749,31.7314,31.7531,15500.0
2012-12-20 12:05:00,43.8,43.84,43.8,43.82,9300.0,31.7459,31.7749,31.7459,31.7604,9300.0
2012-12-20 12:10:00,43.83,43.84,43.81,43.81,12200.0,31.7676,31.7749,31.7531,31.7531,12200.0
2012-12-20 12:15:00,43.82,43.82,43.73,43.78,11800.0,31.7604,31.7604,31.6951,31.7314,11800.0
2012-12-20 12:20:00,43.77,43.8,43.75,43.79,35300.0,31.7241,31.7459,31.7096,31.7386,35300.0
2012-12-20 12:25:00,43.8,43.81,43.74,43.79,20700.0,31.7459,31.7531,31.7024,31.7386,20700.0
2012-12-20 12:30:00,43.79,43.79,43.75,43.78,18400.0,31.7386,31.7386,31.7096,31.7314,18400.0
2012-12-20 12:35:00,43.79,43.81,43.77,43.78,10800.0,31.7386,31.7531,31.7241,31.7314,10800.0
2012-12-20 12:40:00,43.77,43.78,43.73,43.75,16400.0,31.7241,31.7314,31.6951,31.7096,16400.0
2012-12-20 12:45:00,43.76,43.76,43.74,43.74,13600.0,31.7169,31.7169,31.7024,31.7024,13600.0
2012-12-20 12:50:00,43.74,43.76,43.72,43.72,26500.0,31.7024,31.7169,31.6879,31.6879,26500.0
2012-12-20 12:55:00,43.72,43.73,43.68,43.7,8200.0,31.6879,31.6951,31.6589,31.6734,8200.0
2012-12-20 13:00:00,43.71,43.71,43.66,43.68,9800.0,31.6806,31.6806,31.6444,31.6589,9800.0
2012-12-20 13:05:00,43.68,43.71,43.67,43.71,10000.0,31.6589,31.6806,31.6517,31.6806,10000.0
2012-12-20 13:10:00,43.71,43.72,43.68,43.68,9600.0,31.6806,31.6879,31.6589,31.6589,9600.0
2012-12-20 13:15:00,43.68,43.7,43.65,43.65,5200.0,31.6589,31.6734,31.6372,31.6372,5200.0
2012-12-20 13:20:00,43.68,43.69,43.64,43.69,11100.0,31.6589,31.6662,31.6299,31.6662,11100.0
2012-12-20 13:25:00,43.7,43.73,43.69,43.71,14300.0,31.6734,31.6951,31.6662,31.6806,14300.0
2012-12-20 13:30:00,43.7,43.72,43.69,43.7,8800.0,31.6734,31.6879,31.6662,31.6734,8800.0
2012-12-20 13:35:00,43.71,43.76,43.69,43.73,32600.0,31.6806,31.7169,31.6662,31.6951,32600.0
2012-12-20 13:40:00,43.72,43.73,43.7,43.73,9700.0,31.6879,31.6951,31.6734,31.6951,9700.0
2012-12-20 13:45:00,43.74,43.81,43.74,43.8,17900.0,31.7024,31.7531,31.7024,31.7459,17900.0
2012-12-20 13:50:00,43.8,43.83,43.79,43.81,12200.0,31.7459,31.7676,31.7386,31.7531,12200.0
2012-12-20 13:55:00,43.81,43.86,43.81,43.85,18200.0,31.7531,31.7894,31.7531,31.7821,18200.0
2012-12-20 14:00:00,43.86,43.87,43.83,43.84,7400.0,31.7894,31.7966,31.7676,31.7749,7400.0
2012-12-20 14:05:00,43.84,43.85,43.83,43.85,9600.0,31.7749,31.7821,31.7676,31.7821,9600.0
2012-12-20 14:10:00,43.85,43.88,43.83,43.87,25900.0,31.7821,31.8039,31.7676,31.7966,25900.0
2012-12-20 14:15:00,43.88,43.94,43.88,43.89,26200.0,31.8039,31.8474,31.8039,31.8111,26200.0
2012-12-20 14:20:00,43.89,43.92,43.89,43.91,20900.0,31.8111,31.8329,31.8111,31.8256,20900.0
2012-12-20 14:25:00,43.91,43.93,43.9,43.92,6800.0,31.8256,31.8401,31.8184,31.8329,6800.0
2012-12-20 14:30:00,43.91,43.93,43.9,43.91,11100.0,31.8256,31.8401,31.8184,31.8256,11100.0
2012-12-20 14:35:00,43.92,43.95,43.91,43.94,17600.0,31.8329,31.8546,31.8256,31.8474,17600.0
2012-12-20 14:40:00,43.95,43.95,43.9,43.9,55100.0,31.8546,31.8546,31.8184,31.8184,55100.0
2012-12-20 14:45:00,43.91,43.94,43.9,43.92,11600.0,31.8256,31.8474,31.8184,31.8329,11600.0
2012-12-20 14:50:00,43.94,43.94,43.92,43.93,9300.0,31.8474,31.8474,31.8329,31.8401,9300.0
2012-12-20 14:55:00,43.93,43.94,43.91,43.91,7400.0,31.8401,31.8474,31.8256,31.8256,7400.0
2012-12-20 15:00:00,43.91,43.93,43.87,43.89,15500.0,31.8256,31.8401,31.7966,31.8111,15500.0
2012-12-20 15:05:00,43.89,43.89,43.82,43.84,17300.0,31.8111,31.8111,31.7604,31.7749,17300.0
2012-12-20 15:10:00,43.85,43.86,43.81,43.82,13600.0,31.7821,31.7894,31.7531,31.7604,13600.0
2012-12-20 15:15:00,43.82,43.82,43.78,43.78,11900.0,31.7604,31.7604,31.7314,31.7314,11900.0
2012-12-20 15:20:00,43.78,43.81,43.77,43.78,19400.0,31.7314,31.7531,31.7241,31.7314,19400.0
2012-12-20 15:25:00,43.78,43.81,43.77,43.81,22100.0,31.7314,31.7531,31.7241,31.7531,22100.0
2012-12-20 15:30:00,43.81,43.87,43.8,43.85,30900.0,31.7531,31.7966,31.7459,31.7821,30900.0
2012-12-20 15:35:00,43.84,43.91,43.84,43.9,27400.0,31.7749,31.8256,31.7749,31.8184,27400.0
2012-12-20 15:40:00,43.9,43.94,43.9,43.91,38400.0,31.8184,31.8474,31.8184,31.8256,38400.0
2012-12-20 15:45:00,43.91,43.94,43.9,43.91,50300.0,31.8256,31.8474,31.8184,31.8256,50300.0
2012-12-20 15:50:00,43.9,43.93,43.9,43.93,62900.0,31.8184,31.8401,31.8184,31.8401,62900.0
2012-12-20 15:55:00,43.92,43.98,43.92,43.98,174300.0,31.8329,31.8763,31.8329,31.8763,174300.0
2012-12-21 09:30:00,43.48,43.52,43.16,43.47,578400.0,31.5139,31.5429,31.282,31.5067,578400.0
2012-12-21 09:35:00,43.47,43.48,43.35,43.41,43100.0,31.5067,31.5139,31.4197,31.4632,43100.0
2012-12-21 09:40:00,43.41,43.43,43.36,43.38,37100.0,31.4632,31.4777,31.427,31.4415,37100.0
2012-12-21 09:45:00,43.4,43.42,43.24,43.28,55700.0,31.456,31.4705,31.34,31.369,55700.0
2012-12-21 09:50:00,43.26,43.35,43.23,43.28,35700.0,31.3545,31.4197,31.3327,31.369,35700.0
2012-12-21 09:55:00,43.26,43.27,43.2,43.24,42900.0,31.3545,31.3617,31.311,31.34,42900.0
2012-12-21 10:00:00,43.25,43.41,43.23,43.39,62800.0,31.3472,31.4632,31.3327,31.4487,62800.0
2012-12-21 10:05:00,43.39,43.43,43.32,43.38,42700.0,31.4487,31.4777,31.398,31.4415,42700.0
2012-12-21 10:10:00,43.4,43.46,43.34,43.45,40500.0,31.456,31.4995,31.4125,31.4922,40500.0
2012-12-21 10:15:00,43.46,43.47,43.35,43.37,75100.0,31.4995,31.5067,31.4197,31.4342,75100.0
2012-12-21 10:20:00,43.37,43.42,43.36,43.39,26200.0,31.4342,31.4705,31.427,31.4487,26200.0
2012-12-21 10:25:00,43.39,43.43,43.37,43.37,24000.0,31.4487,31.4777,31.4342,31.4342,24000.0
2012-12-21 10:30:00,43.39,43.41,43.37,43.39,29200.0,31.4487,31.4632,31.4342,31.4487,29200.0
2012-12-21 10:35:00,43.4,43.41,43.37,43.39,29400.0,31.456,31.4632,31.4342,31.4487,29400.0
2012-12-21 10:40:00,43.4,43.43,43.36,43.4,30200.0,31.456,31.4777,31.427,31.456,30200.0
2012-12-21 10:45:00,43.41,43.49,43.39,43.45,22800.0,31.4632,31.5212,31.4487,31.4922,22800.0
2012-12-21 10:50:00,43.45,43.47,43.37,43.41,14500.0,31.4922,31.5067,31.4342,31.4632,14500.0
2012-12-21 10:55:00,43.41,43.43,43.38,43.42,21000.0,31.4632,31.4777,31.4415,31.4705,21000.0
2012-12-21 11:00:00,43.42,43.46,43.4,43.41,16400.0,31.4705,31.4995,31.456,31.4632,16400.0
2012-12-21 11:05:00,43.41,43.41,43.28,43.29,22400.0,31.4632,31.4632,31.369,31.3762,22400.0
2012-12-21 11:10:00,43.29,43.33,43.28,43.28,11100.0,31.3762,31.4052,31.369,31.369,11100.0
2012-12-21 11:15:00,43.29,43.33,43.23,43.24,23700.0,31.3762,31.4052,31.3327,31.34,23700.0
2012-12-21 11:20:00,43.24,43.27,43.2,43.21,22700.0,31.34,31.3617,31.311,31.3183,22700.0
2012-12-21 11:25:00,43.23,43.29,43.22,43.27,13300.0,31.3327,31.3762,31.3255,31.3617,13300.0
2012-12-21 11:30:00,43.27,43.27,43.19,43.23,22000.0,31.3617,31.3617,31.3038,31.3327,22000.0
2012-12-21 11:35:00,43.21,43.22,43.11,43.16,24400.0,31.3183,31.3255,31.2458,31.282,24400.0
2012-12-21 11:40:00,43.17,43.17,43.13,43.14,18900.0,31.2893,31.2893,31.2603,31.2675,18900.0
2012-12-21 11:45:00,43.14,43.17,43.12,43.15,26400.0,31.2675,31.2893,31.253,31.2748,26400.0
2012-12-21 11:50:00,43.15,43.18,43.14,43.16,22100.0,31.2748,31.2965,31.2675,31.282,22100.0
2012-12-21 11:55:00,43.17,43.23,43.16,43.22,11900.0,31.2893,31.3327,31.282,31.3255,11900.0
2012-12-21 12:00:00,43.21,43.26,43.16,43.18,17200.0,31.3183,31.3545,31.282,31.2965,17200.0
2012-12-21 12:05:00,43.19,43.22,43.17,43.2,15400.0,31.3038,31.3255,31.2893,31.311,15400.0
2012-12-21 12:10:00,43.21,43.25,43.16,43.19,19500.0,31.3183,31.3472,31.282,31.3038,19500.0
2012-12-21 12:15:00,43.18,43.2,43.17,43.18,13000.0,31.2965,31.311,31.2893,31.2965,13000.0
2012-12-21 12:20:00,43.19,43.21,43.15,43.2,18000.0,31.3038,31.3183,31.2748,31.311,18000.0
2012-12-21 12:25:00,43.2,43.2,43.16,43.18,20100.0,31.311,31.311,31.282,31.2965,20100.0
2012-12-21 12:30:00,43.19,43.21,43.16,43.2,17800.0,31.3038,31.3183,31.282,31.311,17800.0
2012-12-21 12:35:00,43.2,43.23,43.15,43.16,15500.0,31.311,31.3327,31.2748,31.282,15500.0
2012-12-21 12:40:00,43.16,43.17,43.14,43.15,14800.0,31.282,31.2893,31.2675,31.2748,14800.0
2012-12-21 12:45:00,43.14,43.19,43.13,43.17,9800.0,31.2675,31.3038,31.2603,31.2893,9800.0
2012-12-21 12:50:00,43.17,43.19,43.17,43.17,7100.0,31.2893,31.3038,31.2893,31.2893,7100.0
2012-12-21 12:55:00,43.18,43.2,43.17,43.18,11300.0,31.2965,31.311,31.2893,31.2965,11300.0
2012-12-21 13:00:00,43.2,43.25,43.2,43.22,14500.0,31.311,31.3472,31.311,31.3255,14500.0
2012-12-21 13:05:00,43.23,43.24,43.18,43.18,11900.0,31.3327,31.34,31.2965,31.2965,11900.0
2012-12-21 13:10:00,43.18,43.21,43.16,43.16,11600.0,31.2965,31.3183,31.282,31.282,11600.0
2012-12-21 13:15:00,43.15,43.16,43.1,43.13,17400.0,31.2748,31.282,31.2385,31.2603,17400.0
2012-12-21 13:20:00,43.13,43.16,43.12,43.13,8600.0,31.2603,31.282,31.253,31.2603,8600.0
2012-12-21 13:25:00,43.13,43.16,43.09,43.14,11200.0,31.2603,31.282,31.2313,31.2675,11200.0
2012-12-21 13:30:00,43.14,43.15,43.12,43.13,7600.0,31.2675,31.2748,31.253,31.2603,7600.0
2012-12-21 13:35:00,43.13,43.21,43.13,43.2,11900.0,31.2603,31.3183,31.2603,31.311,11900.0
2012-12-21 13:40:00,43.21,43.31,43.21,43.28,18700.0,31.3183,31.3907,31.3183,31.369,18700.0
2012-12-21 13:45:00,43.29,43.3,43.27,43.27,9300.0,31.3762,31.3835,31.3617,31.3617,9300.0
2012-12-21 13:50:00,43.27,43.33,43.26,43.32,23500.0,31.3617,31.4052,31.3545,31.398,23500.0
2012-12-21 13:55:00,43.33,43.33,43.3,43.33,7700.0,31.4052,31.4052,31.3835,31.4052,7700.0
2012-12-21 14:00:00,43.34,43.41,43.34,43.4,11500.0,31.4125,31.4632,31.4125,31.456,11500.0
2012-12-21 14:05:00,43.4,43.4,43.36,43.39,6500.0,31.456,31.456,31.427,31.4487,6500.0
2012-12-21 14:10:00,43.4,43.41,43.37,43.41,11600.0,31.456,31.4632,31.4342,31.4632,11600.0
2012-12-21 14:15:00,43.41,43.42,43.39,43.42,8000.0,31.4632,31.4705,31.4487,31.4705,8000.0
2012-12-21 14:20:00,43.42,43.43,43.37,43.39,8100.0,31.4705,31.4777,31.4342,31.4487,8100.0
2012-12-21 14:25:00,43.39,43.44,43.39,43.42,10400.0,31.4487,31.485,31.4487,31.4705,10400.0
2012-12-21 14:30:00,43.42,43.45,43.41,43.45,9900.0,31.4705,31.4922,31.4632,31.4922,9900.0
2012-12-21 14:35:00,43.44,43.45,43.43,43.45,9700.0,31.485,31.4922,31.4777,31.4922,9700.0
2012-12-21 14:40:00,43.44,43.46,43.43,43.46,9700.0,31.485,31.4995,31.4777,31.4995,9700.0
2012-12-21 14:45:00,43.46,43.48,43.45,43.48,14000.0,31.4995,31.5139,31.4922,31.5139,14000.0
2012-12-21 14:50:00,43.47,43.51,43.47,43.51,18200.0,31.5067,31.5357,31.5067,31.5357,18200.0
2012-12-21 14:55:00,43.51,43.52,43.45,43.46,29800.0,31.5357,31.5429,31.4922,31.4995,29800.0
2012-12-21 15:00:00,43.46,43.53,43.42,43.52,60100.0,31.4995,31.5502,31.4705,31.5429,60100.0
2012-12-21 15:05:00,43.51,43.55,43.49,43.51,46000.0,31.5357,31.5647,31.5212,31.5357,46000.0
2012-12-21 15:10:00,43.51,43.52,43.45,43.47,25700.0,31.5357,31.5429,31.4922,31.5067,25700.0
2012-12-21 15:15:00,43.47,43.49,43.45,43.49,13400.0,31.5067,31.5212,31.4922,31.5212,13400.0
2012-12-21 15:20:00,43.49,43.5,43.48,43.49,22200.0,31.5212,31.5284,31.5139,31.5212,22200.0
2012-12-21 15:25:00,43.49,43.51,43.48,43.51,16600.0,31.5212,31.5357,31.5139,31.5357,16600.0
2012-12-21 15:30:00,43.52,43.6,43.52,43.58,44400.0,31.5429,31.6009,31.5429,31.5864,44400.0
2012-12-21 15:35:00,43.58,43.62,43.58,43.59,39700.0,31.5864,31.6154,31.5864,31.5937,39700.0
2012-12-21 15:40:00,43.59,43.59,43.54,43.57,40200.0,31.5937,31.5937,31.5574,31.5792,40200.0
2012-12-21 15:45:00,43.57,43.57,43.49,43.52,51300.0,31.5792,31.5792,31.5212,31.5429,51300.0
2012-12-21 15:50:00,43.52,43.54,43.51,43.54,34800.0,31.5429,31.5574,31.5357,31.5574,34800.0
2012-12-21 15:55:00,43.53,43.54,43.49,43.53,188400.0,31.5502,31.5574,31.5212,31.5502,188400.0
2012-12-24 09:30:00,43.34,43.65,43.34,43.59,28400.0,31.4125,31.6372,31.4125,31.5937,28400.0
2012-12-24 09:35:00,43.63,43.63,43.45,43.47,15300.0,31.6227,31.6227,31.4922,31.5067,15300.0
2012-12-24 09:40:00,43.52,43.7,43.52,43.68,13800.0,31.5429,31.6734,31.5429,31.6589,13800.0
2012-12-24 09:45:00,43.67,43.68,43.49,43.51,9300.0,31.6517,31.6589,31.5212,31.5357,9300.0
2012-12-24 09:50:00,43.49,43.54,43.49,43.5,6600.0,31.5212,31.5574,31.5212,31.5284,6600.0
2012-12-24 09:55:00,43.49,43.58,43.41,43.56,17300.0,31.5212,31.5864,31.4632,31.5719,17300.0
2012-12-24 10:00:00,43.56,43.59,43.52,43.59,14300.0,31.5719,31.5937,31.5429,31.5937,14300.0
2012-12-24 10:05:00,43.59,43.65,43.59,43.61,5900.0,31.5937,31.6372,31.5937,31.6082,5900.0
2012-12-24 10:10:00,43.59,43.65,43.57,43.58,20100.0,31.5937,31.6372,31.5792,31.5864,20100.0
2012-12-24 10:15:00,43.59,43.6,43.55,43.59,14900.0,31.5937,31.6009,31.5647,31.5937,14900.0
2012-12-24 10:20:00,43.6,43.61,43.56,43.56,10900.0,31.6009,31.6082,31.5719,31.5719,10900.0
2012-12-24 10:25:00,43.55,43.6,43.54,43.6,12800.0,31.5647,31.6009,31.5574,31.6009,12800.0
2012-12-24 10:30:00,43.6,43.65,43.58,43.65,21600.0,31.6009,31.6372,31.5864,31.6372,21600.0
2012-12-24 10:35:00,43.64,43.66,43.62,43.66,10000.0,31.6299,31.6444,31.6154,31.6444,10000.0
2012-12-24 10:40:00,43.66,43.66,43.63,43.63,17100.0,31.6444,31.6444,31.6227,31.6227,17100.0
2012-12-24 10:45:00,43.63,43.64,43.6,43.61,4200.0,31.6227,31.6299,31.6009,31.6082,4200.0
2012-12-24 10:50:00,43.59,43.66,43.57,43.66,34000.0,31.5937,31.6444,31.5792,31.6444,34000.0
2012-12-24 10:55:00,43.66,43.67,43.59,43.59,15800.0,31.6444,31.6517,31.5937,31.5937,15800.0
2012-12-24 11:00:00,43.6,43.6,43.56,43.57,8600.0,31.6009,31.6009,31.5719,31.5792,8600.0
2012-12-24 11:05:00,43.56,43.57,43.55,43.57,9600.0,31.5719,31.5792,31.5647,31.5792,9600.0
2012-12-24 11:10:00,43.56,43.59,43.54,43.54,17200.0,31.5719,31.5937,31.5574,31.5574,17200.0
2012-12-24 11:15:00,43.54,43.54,43.51,43.54,9800.0,31.5574,31.5574,31.5357,31.5574,9800.0
2012-12-24 11:20:00,43.55,43.59,43.51,43.52,18100.0,31.5647,31.5937,31.5357,31.5429,18100.0
2012-12-24 11:25:00,43.51,43.57,43.51,43.57,15900.0,31.5357,31.5792,31.5357,31.5792,15900.0
2012-12-24 11:30:00,43.57,43.61,43.56,43.59,17500.0,31.5792,31.6082,31.5719,31.5937,17500.0
2012-12-24 11:35:00,43.6,43.63,43.55,43.62,19400.0,31.6009,31.6227,31.5647,31.6154,19400.0
2012-12-24 11:40:00,43.63,43.64,43.59,43.62,15600.0,31.6227,31.6299,31.5937,31.6154,15600.0
2012-12-24 11:45:00,43.63,43.63,43.56,43.58,10700.0,31.6227,31.6227,31.5719,31.5864,10700.0
2012-12-24 11:50:00,43.58,43.58,43.56,43.56,10000.0,31.5864,31.5864,31.5719,31.5719,10000.0
2012-12-24 11:55:00,43.56,43.57,43.51,43.52,18200.0,31.5719,31.5792,31.5357,31.5429,18200.0
2012-12-24 12:00:00,43.53,43.53,43.51,43.53,16700.0,31.5502,31.5502,31.5357,31.5502,16700.0
2012-12-24 12:05:00,43.53,43.56,43.5,43.55,18600.0,31.5502,31.5719,31.5284,31.5647,18600.0
2012-12-24 12:10:00,43.54,43.54,43.44,43.44,35400.0,31.5574,31.5574,31.485,31.485,35400.0
2012-12-24 12:15:00,43.45,43.48,43.42,43.48,18300.0,31.4922,31.5139,31.4705,31.5139,18300.0
2012-12-24 12:20:00,43.47,43.57,43.47,43.56,28800.0,31.5067,31.5792,31.5067,31.5719,28800.0
2012-12-24 12:25:00,43.57,43.58,43.56,43.58,31500.0,31.5792,31.5864,31.5719,31.5864,31500.0
2012-12-24 12:30:00,43.58,43.58,43.56,43.57,27800.0,31.5864,31.5864,31.5719,31.5792,27800.0
2012-12-24 12:35:00,43.58,43.64,43.58,43.61,45100.0,31.5864,31.6299,31.5864,31.6082,45100.0
2012-12-24 12:40:00,43.61,43.63,43.58,43.59,18600.0,31.6082,31.6227,31.5864,31.5937,18600.0
2012-12-24 12:45:00,43.59,43.59,43.48,43.48,41400.0,31.5937,31.5937,31.5139,31.5139,41400.0
2012-12-24 12:50:00,43.49,43.5,43.47,43.48,41900.0,31.5212,31.5284,31.5067,31.5139,41900.0
2012-12-24 12:55:00,43.47,43.52,43.47,43.51,83700.0,31.5067,31.5429,31.5067,31.5357,83700.0
2012-12-26 09:30:00,43.7,43.94,43.57,43.9,35600.0,31.6734,31.8474,31.5792,31.8184,35600.0
2012-12-26 09:35:00,43.93,44.0,43.9,43.93,20800.0,31.8401,31.8908,31.8184,31.8401,20800.0
2012-12-26 09:40:00,43.94,44.0,43.91,43.91,8700.0,31.8474,31.8908,31.8256,31.8256,8700.0
2012-12-26 09:45:00,43.91,43.91,43.77,43.88,39200.0,31.8256,31.8256,31.7241,31.8039,39200.0
2012-12-26 09:50:00,43.88,43.88,43.81,43.81,10000.0,31.8039,31.8039,31.7531,31.7531,10000.0
2012-12-26 09:55:00,43.8,43.91,43.8,43.87,27800.0,31.7459,31.8256,31.7459,31.7966,27800.0
2012-12-26 10:00:00,43.88,43.94,43.88,43.94,18900.0,31.8039,31.8474,31.8039,31.8474,18900.0
2012-12-26 10:05:00,43.93,43.93,43.82,43.83,28100.0,31.8401,31.8401,31.7604,31.7676,28100.0
2012-12-26 10:10:00,43.83,43.86,43.81,43.82,14600.0,31.7676,31.7894,31.7531,31.7604,14600.0
2012-12-26 10:15:00,43.81,43.9,43.81,43.89,18500.0,31.7531,31.8184,31.7531,31.8111,18500.0
2012-12-26 10:20:00,43.89,43.95,43.89,43.89,13700.0,31.8111,31.8546,31.8111,31.8111,13700.0
2012-12-26 10:25:00,43.9,43.95,43.88,43.94,13400.0,31.8184,31.8546,31.8039,31.8474,13400.0
2012-12-26 10:30:00,43.94,43.94,43.91,43.92,7800.0,31.8474,31.8474,31.8256,31.8329,7800.0
2012-12-26 10:35:00,43.92,43.92,43.9,43.92,9100.0,31.8329,31.8329,31.8184,31.8329,9100.0
2012-12-26 10:40:00,43.92,43.95,43.91,43.94,11600.0,31.8329,31.8546,31.8256,31.8474,11600.0
2012-12-26 10:45:00,43.94,43.94,43.87,43.88,17300.0,31.8474,31.8474,31.7966,31.8039,17300.0
2012-12-26 10:50:00,43.87,43.89,43.85,43.87,15300.0,31.7966,31.8111,31.7821,31.7966,15300.0
2012-12-26 10:55:00,43.88,43.9,43.81,43.83,20200.0,31.8039,31.8184,31.7531,31.7676,20200.0
2012-12-26 11:00:00,43.83,43.85,43.78,43.79,31500.0,31.7676,31.7821,31.7314,31.7386,31500.0
2012-12-26 11:05:00,43.78,43.79,43.7,43.72,25500.0,31.7314,31.7386,31.6734,31.6879,25500.0
2012-12-26 11:10:00,43.71,43.8,43.68,43.79,24200.0,31.6806,31.7459,31.6589,31.7386,24200.0
2012-12-26 11:15:00,43.79,43.82,43.76,43.78,9700.0,31.7386,31.7604,31.7169,31.7314,9700.0
2012-12-26 11:20:00,43.77,43.82,43.74,43.8,24600.0,31.7241,31.7604,31.7024,31.7459,24600.0
2012-12-26 11:25:00,43.81,43.83,43.76,43.76,13800.0,31.7531,31.7676,31.7169,31.7169,13800.0
2012-12-26 11:30:00,43.76,43.76,43.7,43.73,24100.0,31.7169,31.7169,31.6734,31.6951,24100.0
2012-12-26 11:35:00,43.75,43.75,43.71,43.71,23000.0,31.7096,31.7096,31.6806,31.6806,23000.0
2012-12-26 11:40:00,43.71,43.73,43.69,43.7,19200.0,31.6806,31.6951,31.6662,31.6734,19200.0
2012-12-26 11:45:00,43.71,43.71,43.69,43.69,15000.0,31.6806,31.6806,31.6662,31.6662,15000.0
2012-12-26 11:50:00,43.68,43.71,43.68,43.69,20500.0,31.6589,31.6806,31.6589,31.6662,20500.0
2012-12-26 11:55:00,43.7,43.73,43.69,43.73,23800.0,31.6734,31.6951,31.6662,31.6951,23800.0
2012-12-26 12:00:00,43.75,43.78,43.73,43.76,21500.0,31.7096,31.7314,31.6951,31.7169,21500.0
2012-12-26 12:05:00,43.76,43.77,43.74,43.74,10300.0,31.7169,31.7241,31.7024,31.7024,10300.0
2012-12-26 12:10:00,43.74,43.8,43.73,43.76,19200.0,31.7024,31.7459,31.6951,31.7169,19200.0
2012-12-26 12:15:00,43.75,43.76,43.74,43.76,29200.0,31.7096,31.7169,31.7024,31.7169,29200.0
2012-12-26 12:20:00,43.76,43.77,43.74,43.75,16000.0,31.7169,31.7241,31.7024,31.7096,16000.0
2012-12-26 12:25:00,43.75,43.75,43.73,43.73,15200.0,31.7096,31.7096,31.6951,31.6951,15200.0
2012-12-26 12:30:00,43.73,43.75,43.71,43.73,22300.0,31.6951,31.7096,31.6806,31.6951,22300.0
2012-12-26 12:35:00,43.72,43.75,43.72,43.74,13800.0,31.6879,31.7096,31.6879,31.7024,13800.0
2012-12-26 12:40:00,43.73,43.75,43.73,43.75,5500.0,31.6951,31.7096,31.6951,31.7096,5500.0
2012-12-26 12:45:00,43.74,43.75,43.72,43.74,23300.0,31.7024,31.7096,31.6879,31.7024,23300.0
2012-12-26 12:50:00,43.75,43.79,43.74,43.77,28800.0,31.7096,31.7386,31.7024,31.7241,28800.0
2012-12-26 12:55:00,43.77,43.83,43.77,43.82,24000.0,31.7241,31.7676,31.7241,31.7604,24000.0
2012-12-26 13:00:00,43.81,43.82,43.79,43.8,20300.0,31.7531,31.7604,31.7386,31.7459,20300.0
2012-12-26 13:05:00,43.8,43.8,43.77,43.79,15000.0,31.7459,31.7459,31.7241,31.7386,15000.0
2012-12-26 13:10:00,43.79,43.82,43.78,43.81,24200.0,31.7386,31.7604,31.7314,31.7531,24200.0
2012-12-26 13:15:00,43.8,43.82,43.79,43.8,15500.0,31.7459,31.7604,31.7386,31.7459,15500.0
2012-12-26 13:20:00,43.81,43.81,43.79,43.8,4500.0,31.7531,31.7531,31.7386,31.7459,4500.0
2012-12-26 13:25:00,43.8,43.82,43.77,43.77,13800.0,31.7459,31.7604,31.7241,31.7241,13800.0
2012-12-26 13:30:00,43.77,43.77,43.75,43.75,23300.0,31.7241,31.7241,31.7096,31.7096,23300.0
2012-12-26 13:35:00,43.75,43.76,43.72,43.73,21800.0,31.7096,31.7169,31.6879,31.6951,21800.0
2012-12-26 13:40:00,43.73,43.75,43.7,43.73,30100.0,31.6951,31.7096,31.6734,31.6951,30100.0
2012-12-26 13:45:00,43.74,43.75,43.72,43.75,20300.0,31.7024,31.7096,31.6879,31.7096,20300.0
2012-12-26 13:50:00,43.74,43.78,43.74,43.78,21200.0,31.7024,31.7314,31.7024,31.7314,21200.0
2012-12-26 13:55:00,43.78,43.79,43.74,43.75,18200.0,31.7314,31.7386,31.7024,31.7096,18200.0
2012-12-26 14:00:00,43.75,43.81,43.75,43.79,40900.0,31.7096,31.7531,31.7096,31.7386,40900.0
2012-12-26 14:05:00,43.79,43.81,43.78,43.8,14600.0,31.7386,31.7531,31.7314,31.7459,14600.0
2012-12-26 14:10:00,43.81,43.86,43.8,43.86,24000.0,31.7531,31.7894,31.7459,31.7894,24000.0
2012-12-26 14:15:00,43.86,43.91,43.86,43.89,25700.0,31.7894,31.8256,31.7894,31.8111,25700.0
2012-12-26 14:20:00,43.9,43.91,43.87,43.88,28100.0,31.8184,31.8256,31.7966,31.8039,28100.0
2012-12-26 14:25:00,43.88,43.9,43.88,43.89,20900.0,31.8039,31.8184,31.8039,31.8111,20900.0
2012-12-26 14:30:00,43.88,43.9,43.88,43.9,11200.0,31.8039,31.8184,31.8039,31.8184,11200.0
2012-12-26 14:35:00,43.9,43.92,43.89,43.91,13300.0,31.8184,31.8329,31.8111,31.8256,13300.0
2012-12-26 14:40:00,43.92,43.92,43.88,43.88,22200.0,31.8329,31.8329,31.8039,31.8039,22200.0
2012-12-26 14:45:00,43.88,43.89,43.83,43.87,21200.0,31.8039,31.8111,31.7676,31.7966,21200.0
2012-12-26 14:50:00,43.87,43.92,43.84,43.88,32100.0,31.7966,31.8329,31.7749,31.8039,32100.0
2012-12-26 14:55:00,43.89,43.92,43.88,43.89,16100.0,31.8111,31.8329,31.8039,31.8111,16100.0
2012-12-26 15:00:00,43.88,43.88,43.86,43.86,7500.0,31.8039,31.8039,31.7894,31.7894,7500.0
2012-12-26 15:05:00,43.85,43.86,43.83,43.84,30800.0,31.7821,31.7894,31.7676,31.7749,30800.0
2012-12-26 15:10:00,43.84,43.87,43.81,43.82,19900.0,31.7749,31.7966,31.7531,31.7604,19900.0
2012-12-26 15:15:00,43.83,43.84,43.78,43.78,29800.0,31.7676,31.7749,31.7314,31.7314,29800.0
2012-12-26 15:20:00,43.78,43.79,43.74,43.74,32900.0,31.7314,31.7386,31.7024,31.7024,32900.0
2012-12-26 15:25:00,43.74,43.8,43.74,43.77,30900.0,31.7024,31.7459,31.7024,31.7241,30900.0
2012-12-26 15:30:00,43.77,43.8,43.76,43.8,20700.0,31.7241,31.7459,31.7169,31.7459,20700.0
2012-12-26 15:35:00,43.79,43.8,43.79,43.79,14600.0,31.7386,31.7459,31.7386,31.7386,14600.0
2012-12-26 15:40:00,43.79,43.79,43.76,43.79,53000.0,31.7386,31.7386,31.7169,31.7386,53000.0
2012-12-26 15:45:00,43.78,43.79,43.77,43.79,48300.0,31.7314,31.7386,31.7241,31.7386,48300.0
2012-12-26 15:50:00,43.78,43.82,43.77,43.8,59000.0,31.7314,31.7604,31.7241,31.7459,59000.0
2012-12-26 15:55:00,43.81,43.81,43.74,43.75,142500.0,31.7531,31.7531,31.7024,31.7096,142500.0
2012-12-27 09:30:00,43.68,43.75,43.51,43.68,21800.0,31.9285,31.9797,31.8043,31.9285,21800.0
2012-12-27 09:35:00,43.72,43.75,43.68,43.73,21300.0,31.9578,31.9797,31.9285,31.9651,21300.0
2012-12-27 09:40:00,43.72,43.78,43.64,43.77,28600.0,31.9578,32.0016,31.8993,31.9943,28600.0
2012-12-27 09:45:00,43.77,43.78,43.67,43.75,14800.0,31.9943,32.0016,31.9212,31.9797,14800.0
2012-12-27 09:50:00,43.74,43.76,43.68,43.73,19100.0,31.9724,31.987,31.9285,31.9651,19100.0
2012-12-27 09:55:00,43.73,43.8,43.73,43.78,16600.0,31.9651,32.0163,31.9651,32.0016,16600.0
2012-12-27 10:00:00,43.77,43.78,43.69,43.73,30900.0,31.9943,32.0016,31.9358,31.9651,30900.0
2012-12-27 10:05:00,43.73,43.76,43.69,43.72,20700.0,31.9651,31.987,31.9358,31.9578,20700.0
2012-12-27 10:10:00,43.72,43.73,43.68,43.7,29100.0,31.9578,31.9651,31.9285,31.9432,29100.0
2012-12-27 10:15:00,43.7,43.71,43.51,43.51,95300.0,31.9432,31.9505,31.8043,31.8043,95300.0
2012-12-27 10:20:00,43.51,43.52,43.34,43.44,45600.0,31.8043,31.8116,31.68,31.7531,45600.0
2012-12-27 10:25:00,43.44,43.45,43.4,43.42,24100.0,31.7531,31.7604,31.7239,31.7385,24100.0
2012-12-27 10:30:00,43.44,43.47,43.4,43.45,37900.0,31.7531,31.775,31.7239,31.7604,37900.0
2012-12-27 10:35:00,43.45,43.49,43.44,43.47,17100.0,31.7604,31.7897,31.7531,31.775,17100.0
2012-12-27 10:40:00,43.46,43.5,43.46,43.49,22700.0,31.7677,31.797,31.7677,31.7897,22700.0
2012-12-27 10:45:00,43.49,43.5,43.45,43.49,24800.0,31.7897,31.797,31.7604,31.7897,24800.0
2012-12-27 10:50:00,43.49,43.49,43.33,43.39,28600.0,31.7897,31.7897,31.6727,31.7166,28600.0
2012-12-27 10:55:00,43.39,43.39,43.24,43.28,35000.0,31.7166,31.7166,31.6069,31.6362,35000.0
2012-12-27 11:00:00,43.28,43.3,43.26,43.28,18100.0,31.6362,31.6508,31.6215,31.6362,18100.0
2012-12-27 11:05:00,43.28,43.28,43.14,43.19,21900.0,31.6362,31.6362,31.5338,31.5704,21900.0
2012-12-27 11:10:00,43.18,43.18,43.04,43.09,14000.0,31.5631,31.5631,31.4607,31.4973,14000.0
2012-12-27 11:15:00,43.09,43.12,43.05,43.09,13700.0,31.4973,31.5192,31.468,31.4973,13700.0
2012-12-27 11:20:00,43.09,43.17,43.09,43.14,28000.0,31.4973,31.5557,31.4973,31.5338,28000.0
2012-12-27 11:25:00,43.14,43.21,43.13,43.16,24000.0,31.5338,31.585,31.5265,31.5484,24000.0
2012-12-27 11:30:00,43.16,43.25,43.16,43.21,19200.0,31.5484,31.6142,31.5484,31.585,19200.0
2012-12-27 11:35:00,43.2,43.22,43.19,43.2,7400.0,31.5777,31.5923,31.5704,31.5777,7400.0
2012-12-27 11:40:00,43.2,43.26,43.19,43.2,11700.0,31.5777,31.6215,31.5704,31.5777,11700.0
2012-12-27 11:45:00,43.19,43.22,43.12,43.14,18700.0,31.5704,31.5923,31.5192,31.5338,18700.0
2012-12-27 11:50:00,43.14,43.16,43.11,43.14,12900.0,31.5338,31.5484,31.5119,31.5338,12900.0
2012-12-27 11:55:00,43.14,43.16,43.11,43.15,10500.0,31.5338,31.5484,31.5119,31.5411,10500.0
2012-12-27 12:00:00,43.14,43.14,43.05,43.05,17600.0,31.5338,31.5338,31.468,31.468,17600.0
2012-12-27 12:05:00,43.05,43.05,42.98,43.01,28600.0,31.468,31.468,31.4169,31.4388,28600.0
2012-12-27 12:10:00,42.99,43.05,42.98,43.05,15400.0,31.4242,31.468,31.4169,31.468,15400.0
2012-12-27 12:15:00,43.05,43.05,42.95,42.96,25200.0,31.468,31.468,31.3949,31.4022,25200.0
2012-12-27 12:20:00,42.96,42.97,42.88,42.88,20500.0,31.4022,31.4096,31.3438,31.3438,20500.0
2012-12-27 12:25:00,42.88,42.91,42.85,42.88,21600.0,31.3438,31.3657,31.3218,31.3438,21600.0
2012-12-27 12:30:00,42.88,42.88,42.73,42.74,43800.0,31.3438,31.3438,31.2341,31.2414,43800.0
2012-12-27 12:35:00,42.74,42.79,42.72,42.78,25100.0,31.2414,31.278,31.2268,31.2707,25100.0
2012-12-27 12:40:00,42.78,42.8,42.76,42.79,25000.0,31.2707,31.2853,31.256,31.278,25000.0
2012-12-27 12:45:00,42.79,42.8,42.77,42.8,42000.0,31.278,31.2853,31.2634,31.2853,42000.0
2012-12-27 12:50:00,42.79,42.84,42.75,42.8,77400.0,31.278,31.3145,31.2487,31.2853,77400.0
2012-12-27 12:55:00,42.79,42.87,42.79,42.87,23400.0,31.278,31.3365,31.278,31.3365,23400.0
2012-12-27 13:00:00,42.88,42.96,42.86,42.94,23300.0,31.3438,31.4022,31.3291,31.3876,23300.0
2012-12-27 13:05:00,42.93,42.94,42.88,42.91,23800.0,31.3803,31.3876,31.3438,31.3657,23800.0
2012-12-27 13:10:00,42.92,42.97,42.91,42.96,21900.0,31.373,31.4096,31.3657,31.4022,21900.0
2012-12-27 13:15:00,42.97,42.99,42.95,42.95,16500.0,31.4096,31.4242,31.3949,31.3949,16500.0
2012-12-27 13:20:00,42.96,42.96,42.81,42.83,37400.0,31.4022,31.4022,31.2926,31.3072,37400.0
2012-12-27 13:25:00,42.82,42.82,42.78,42.79,35100.0,31.2999,31.2999,31.2707,31.278,35100.0
2012-12-27 13:30:00,42.79,42.83,42.76,42.79,24700.0,31.278,31.3072,31.256,31.278,24700.0
2012-12-27 13:35:00,42.79,42.8,42.69,42.71,43400.0,31.278,31.2853,31.2049,31.2195,43400.0
2012-12-27 13:40:00,42.7,42.74,42.69,42.71,36700.0,31.2122,31.2414,31.2049,31.2195,36700.0
2012-12-27 13:45:00,42.7,42.73,42.65,42.66,34100.0,31.2122,31.2341,31.1756,31.183,34100.0
2012-12-27 13:50:00,42.66,42.69,42.61,42.64,52300.0,31.183,31.2049,31.1464,31.1683,52300.0
2012-12-27 13:55:00,42.65,42.71,42.64,42.68,27800.0,31.1756,31.2195,31.1683,31.1976,27800.0
2012-12-27 14:00:00,42.69,42.75,42.69,42.69,30600.0,31.2049,31.2487,31.2049,31.2049,30600.0
2012-12-27 14:05:00,42.68,42.7,42.64,42.64,17400.0,31.1976,31.2122,31.1683,31.1683,17400.0
2012-12-27 14:10:00,42.65,42.67,42.64,42.67,8900.0,31.1756,31.1903,31.1683,31.1903,8900.0
2012-12-27 14:15:00,42.66,42.74,42.65,42.72,15000.0,31.183,31.2414,31.1756,31.2268,15000.0
2012-12-27 14:20:00,42.72,42.75,42.7,42.71,17100.0,31.2268,31.2487,31.2122,31.2195,17100.0
2012-12-27 14:25:00,42.7,42.71,42.62,42.63,32800.0,31.2122,31.2195,31.1537,31.161,32800.0
2012-12-27 14:30:00,42.63,42.66,42.61,42.63,19100.0,31.161,31.183,31.1464,31.161,19100.0
2012-12-27 14:35:00,42.64,42.69,42.64,42.69,15600.0,31.1683,31.2049,31.1683,31.2049,15600.0
2012-12-27 14:40:00,42.69,42.77,42.68,42.77,19400.0,31.2049,31.2634,31.1976,31.2634,19400.0
2012-12-27 14:45:00,42.79,42.92,42.76,42.87,40000.0,31.278,31.373,31.256,31.3365,40000.0
2012-12-27 14:50:00,42.87,42.92,42.87,42.91,17000.0,31.3365,31.373,31.3365,31.3657,17000.0
2012-12-27 14:55:00,42.91,42.98,42.87,42.97,24100.0,31.3657,31.4169,31.3365,31.4096,24100.0
2012-12-27 15:00:00,42.97,43.02,42.92,42.97,29400.0,31.4096,31.4461,31.373,31.4096,29400.0
2012-12-27 15:05:00,42.97,43.06,42.97,43.05,34400.0,31.4096,31.4753,31.4096,31.468,34400.0
2012-12-27 15:10:00,43.05,43.05,42.94,42.95,26100.0,31.468,31.468,31.3876,31.3949,26100.0
2012-12-27 15:15:00,42.95,43.0,42.9,43.0,43500.0,31.3949,31.4315,31.3584,31.4315,43500.0
2012-12-27 15:20:00,43.0,43.1,42.98,43.06,58200.0,31.4315,31.5046,31.4169,31.4753,58200.0
2012-12-27 15:25:00,43.06,43.08,43.04,43.08,22100.0,31.4753,31.49,31.4607,31.49,22100.0
2012-12-27 15:30:00,43.08,43.17,43.07,43.17,39900.0,31.49,31.5557,31.4826,31.5557,39900.0
2012-12-27 15:35:00,43.17,43.21,43.16,43.17,34800.0,31.5557,31.585,31.5484,31.5557,34800.0
2012-12-27 15:40:00,43.17,43.24,43.17,43.23,43400.0,31.5557,31.6069,31.5557,31.5996,43400.0
2012-12-27 15:45:00,43.23,43.25,43.15,43.16,55100.0,31.5996,31.6142,31.5411,31.5484,55100.0
2012-12-27 15:50:00,43.15,43.19,43.11,43.15,62000.0,31.5411,31.5704,31.5119,31.5411,62000.0
2012-12-27 15:55:00,43.16,43.23,43.12,43.13,134500.0,31.5484,31.5996,31.5192,31.5265,134500.0
2012-12-28 09:30:00,42.84,43.06,42.81,43.01,16200.0,31.3145,31.4753,31.2926,31.4388,16200.0
2012-12-28 09:35:00,42.98,43.0,42.84,42.84,6700.0,31.4169,31.4315,31.3145,31.3145,6700.0
2012-12-28 09:40:00,42.81,42.94,42.76,42.76,19800.0,31.2926,31.3876,31.256,31.256,19800.0
2012-12-28 09:45:00,42.77,42.77,42.68,42.71,16500.0,31.2634,31.2634,31.1976,31.2195,16500.0
2012-12-28 09:50:00,42.71,42.73,42.65,42.65,9900.0,31.2195,31.2341,31.1756,31.1756,9900.0
2012-12-28 09:55:00,42.65,42.76,42.63,42.72,11600.0,31.1756,31.256,31.161,31.2268,11600.0
2012-12-28 10:00:00,42.71,42.71,42.64,42.68,14600.0,31.2195,31.2195,31.1683,31.1976,14600.0
2012-12-28 10:05:00,42.7,42.77,42.64,42.65,21100.0,31.2122,31.2634,31.1683,31.1756,21100.0
2012-12-28 10:10:00,42.65,42.67,42.58,42.65,18700.0,31.1756,31.1903,31.1245,31.1756,18700.0
2012-12-28 10:15:00,42.64,42.76,42.58,42.75,43000.0,31.1683,31.256,31.1245,31.2487,43000.0
2012-12-28 10:20:00,42.76,42.82,42.76,42.79,11300.0,31.256,31.2999,31.256,31.278,11300.0
2012-12-28 10:25:00,42.77,42.82,42.74,42.82,7500.0,31.2634,31.2999,31.2414,31.2999,7500.0
2012-12-28 10:30:00,42.8,42.83,42.76,42.79,12000.0,31.2853,31.3072,31.256,31.278,12000.0
2012-12-28 10:35:00,42.78,42.86,42.78,42.84,14800.0,31.2707,31.3291,31.2707,31.3145,14800.0
2012-12-28 10:40:00,42.84,42.91,42.78,42.83,34600.0,31.3145,31.3657,31.2707,31.3072,34600.0
2012-12-28 10:45:00,42.84,42.93,42.82,42.86,25700.0,31.3145,31.3803,31.2999,31.3291,25700.0
2012-12-28 10:50:00,42.85,42.88,42.75,42.79,15800.0,31.3218,31.3438,31.2487,31.278,15800.0
2012-12-28 10:55:00,42.79,42.8,42.7,42.72,26200.0,31.278,31.2853,31.2122,31.2268,26200.0
2012-12-28 11:00:00,42.72,42.73,42.66,42.66,34500.0,31.2268,31.2341,31.183,31.183,34500.0
2012-12-28 11:05:00,42.68,42.68,42.6,42.6,20500.0,31.1976,31.1976,31.1391,31.1391,20500.0
2012-12-28 11:10:00,42.6,42.62,42.55,42.56,33100.0,31.1391,31.1537,31.1025,31.1099,33100.0
2012-12-28 11:15:00,42.57,42.58,42.53,42.55,13400.0,31.1172,31.1245,31.0879,31.1025,13400.0
2012-12-28 11:20:00,42.56,42.57,42.53,42.53,16300.0,31.1099,31.1172,31.0879,31.0879,16300.0
2012-12-28 11:25:00,42.53,42.54,42.5,42.51,10900.0,31.0879,31.0952,31.066,31.0733,10900.0
2012-12-28 11:30:00,42.5,42.54,42.46,42.52,34300.0,31.066,31.0952,31.0368,31.0806,34300.0
2012-12-28 11:35:00,42.51,42.53,42.5,42.51,10600.0,31.0733,31.0879,31.066,31.0733,10600.0
2012-12-28 11:40:00,42.51,42.55,42.51,42.52,10300.0,31.0733,31.1025,31.0733,31.0806,10300.0
2012-12-28 11:45:00,42.52,42.54,42.5,42.54,9400.0,31.0806,31.0952,31.066,31.0952,9400.0
2012-12-28 11:50:00,42.54,42.59,42.53,42.59,11300.0,31.0952,31.1318,31.0879,31.1318,11300.0
2012-12-28 11:55:00,42.57,42.6,42.54,42.57,20900.0,31.1172,31.1391,31.0952,31.1172,20900.0
2012-12-28 12:00:00,42.58,42.62,42.57,42.59,22200.0,31.1245,31.1537,31.1172,31.1318,22200.0
2012-12-28 12:05:00,42.59,42.61,42.57,42.58,16300.0,31.1318,31.1464,31.1172,31.1245,16300.0
2012-12-28 12:10:00,42.59,42.62,42.57,42.61,19400.0,31.1318,31.1537,31.1172,31.1464,19400.0
2012-12-28 12:15:00,42.61,42.66,42.61,42.65,16900.0,31.1464,31.183,31.1464,31.1756,16900.0
2012-12-28 12:20:00,42.66,42.66,42.62,42.65,17400.0,31.183,31.183,31.1537,31.1756,17400.0
2012-12-28 12:25:00,42.65,42.69,42.65,42.66,13200.0,31.1756,31.2049,31.1756,31.183,13200.0
2012-12-28 12:30:00,42.67,42.7,42.66,42.7,7000.0,31.1903,31.2122,31.183,31.2122,7000.0
2012-12-28 12:35:00,42.7,42.71,42.68,42.69,25400.0,31.2122,31.2195,31.1976,31.2049,25400.0
2012-12-28 12:40:00,42.69,42.69,42.66,42.67,11500.0,31.2049,31.2049,31.183,31.1903,11500.0
2012-12-28 12:45:00,42.67,42.68,42.62,42.67,14000.0,31.1903,31.1976,31.1537,31.1903,14000.0
2012-12-28 12:50:00,42.66,42.7,42.66,42.67,10800.0,31.183,31.2122,31.183,31.1903,10800.0
2012-12-28 12:55:00,42.66,42.68,42.64,42.67,14000.0,31.183,31.1976,31.1683,31.1903,14000.0
2012-12-28 13:00:00,42.66,42.69,42.65,42.69,17300.0,31.183,31.2049,31.1756,31.2049,17300.0
2012-12-28 13:05:00,42.69,42.69,42.64,42.67,10700.0,31.2049,31.2049,31.1683,31.1903,10700.0
2012-12-28 13:10:00,42.65,42.67,42.62,42.63,19700.0,31.1756,31.1903,31.1537,31.161,19700.0
2012-12-28 13:15:00,42.63,42.66,42.61,42.65,13600.0,31.161,31.183,31.1464,31.1756,13600.0
2012-12-28 13:20:00,42.64,42.66,42.63,42.64,7800.0,31.1683,31.183,31.161,31.1683,7800.0
2012-12-28 13:25:00,42.64,42.66,42.63,42.63,7100.0,31.1683,31.183,31.161,31.161,7100.0
2012-12-28 13:30:00,42.64,42.68,42.64,42.67,6300.0,31.1683,31.1976,31.1683,31.1903,6300.0
2012-12-28 13:35:00,42.67,42.67,42.65,42.66,5900.0,31.1903,31.1903,31.1756,31.183,5900.0
2012-12-28 13:40:00,42.65,42.68,42.64,42.66,12000.0,31.1756,31.1976,31.1683,31.183,12000.0
2012-12-28 13:45:00,42.66,42.67,42.62,42.63,12100.0,31.183,31.1903,31.1537,31.161,12100.0
2012-12-28 13:50:00,42.63,42.63,42.57,42.58,12800.0,31.161,31.161,31.1172,31.1245,12800.0
2012-12-28 13:55:00,42.56,42.61,42.56,42.57,12200.0,31.1099,31.1464,31.1099,31.1172,12200.0
2012-12-28 14:00:00,42.57,42.6,42.57,42.59,8700.0,31.1172,31.1391,31.1172,31.1318,8700.0
2012-12-28 14:05:00,42.58,42.6,42.55,42.6,12800.0,31.1245,31.1391,31.1025,31.1391,12800.0
2012-12-28 14:10:00,42.58,42.61,42.55,42.56,13800.0,31.1245,31.1464,31.1025,31.1099,13800.0
2012-12-28 14:15:00,42.55,42.56,42.5,42.51,16900.0,31.1025,31.1099,31.066,31.0733,16900.0
2012-12-28 14:20:00,42.5,42.51,42.48,42.48,16400.0,31.066,31.0733,31.0514,31.0514,16400.0
2012-12-28 14:25:00,42.49,42.49,42.39,42.43,65900.0,31.0587,31.0587,30.9856,31.0148,65900.0
2012-12-28 14:30:00,42.41,42.42,42.38,42.38,22400.0,31.0002,31.0075,30.9783,30.9783,22400.0
2012-12-28 14:35:00,42.39,42.4,42.34,42.34,18400.0,30.9856,30.9929,30.949,30.949,18400.0
2012-12-28 14:40:00,42.34,42.41,42.32,42.41,20600.0,30.949,31.0002,30.9344,31.0002,20600.0
2012-12-28 14:45:00,42.4,42.43,42.39,42.42,20700.0,30.9929,31.0148,30.9856,31.0075,20700.0
2012-12-28 14:50:00,42.42,42.42,42.4,42.42,10500.0,31.0075,31.0075,30.9929,31.0075,10500.0
2012-12-28 14:55:00,42.42,42.46,42.41,42.43,22200.0,31.0075,31.0368,31.0002,31.0148,22200.0
2012-12-28 15:00:00,42.44,42.49,42.44,42.48,15700.0,31.0221,31.0587,31.0221,31.0514,15700.0
2012-12-28 15:05:00,42.48,42.5,42.47,42.5,14800.0,31.0514,31.066,31.0441,31.066,14800.0
2012-12-28 15:10:00,42.49,42.51,42.47,42.48,38100.0,31.0587,31.0733,31.0441,31.0514,38100.0
2012-12-28 15:15:00,42.49,42.6,42.48,42.6,31600.0,31.0587,31.1391,31.0514,31.1391,31600.0
2012-12-28 15:20:00,42.59,42.6,42.55,42.59,19800.0,31.1318,31.1391,31.1025,31.1318,19800.0
2012-12-28 15:25:00,42.59,42.62,42.55,42.56,32600.0,31.1318,31.1537,31.1025,31.1099,32600.0
2012-12-28 15:30:00,42.56,42.59,42.55,42.58,27900.0,31.1099,31.1318,31.1025,31.1245,27900.0
2012-12-28 15:35:00,42.58,42.59,42.37,42.39,62100.0,31.1245,31.1318,30.971,30.9856,62100.0
2012-12-28 15:40:00,42.4,42.48,42.4,42.43,74200.0,30.9929,31.0514,30.9929,31.0148,74200.0
2012-12-28 15:45:00,42.41,42.42,42.31,42.36,142500.0,31.0002,31.0075,30.9271,30.9637,142500.0
2012-12-28 15:50:00,42.35,42.4,42.28,42.4,110300.0,30.9564,30.9929,30.9052,30.9929,110300.0
2012-12-28 15:55:00,42.39,42.49,42.38,42.45,327700.0,30.9856,31.0587,30.9783,31.0295,327700.0
2012-12-31 09:30:00,42.28,42.65,42.28,42.63,32300.0,30.9052,31.1756,30.9052,31.161,32300.0
2012-12-31 09:35:00,42.65,42.76,42.57,42.75,27900.0,31.1756,31.256,31.1172,31.2487,27900.0
2012-12-31 09:40:00,42.75,42.8,42.7,42.71,17400.0,31.2487,31.2853,31.2122,31.2195,17400.0
2012-12-31 09:45:00,42.72,42.72,42.6,42.65,24100.0,31.2268,31.2268,31.1391,31.1756,24100.0
2012-12-31 09:50:00,42.65,42.67,42.57,42.65,13600.0,31.1756,31.1903,31.1172,31.1756,13600.0
2012-12-31 09:55:00,42.66,42.72,42.43,42.69,76300.0,31.183,31.2268,31.0148,31.2049,76300.0
2012-12-31 10:00:00,42.67,42.71,42.67,42.69,10300.0,31.1903,31.2195,31.1903,31.2049,10300.0
2012-12-31 10:05:00,42.69,42.73,42.66,42.68,14200.0,31.2049,31.2341,31.183,31.1976,14200.0
2012-12-31 10:10:00,42.68,42.68,42.61,42.63,8600.0,31.1976,31.1976,31.1464,31.161,8600.0
2012-12-31 10:15:00,42.63,42.67,42.61,42.61,12900.0,31.161,31.1903,31.1464,31.1464,12900.0
2012-12-31 10:20:00,42.61,42.64,42.61,42.64,8300.0,31.1464,31.1683,31.1464,31.1683,8300.0
2012-12-31 10:25:00,42.62,42.75,42.62,42.67,20500.0,31.1537,31.2487,31.1537,31.1903,20500.0
2012-12-31 10:30:00,42.69,42.7,42.66,42.69,7100.0,31.2049,31.2122,31.183,31.2049,7100.0
2012-12-31 10:35:00,42.69,42.74,42.64,42.73,13800.0,31.2049,31.2414,31.1683,31.2341,13800.0
2012-12-31 10:40:00,42.71,42.73,42.67,42.68,10300.0,31.2195,31.2341,31.1903,31.1976,10300.0
2012-12-31 10:45:00,42.68,42.71,42.65,42.65,15000.0,31.1976,31.2195,31.1756,31.1756,15000.0
2012-12-31 10:50:00,42.65,42.72,42.61,42.72,24700.0,31.1756,31.2268,31.1464,31.2268,24700.0
2012-12-31 10:55:00,42.73,42.73,42.67,42.68,14300.0,31.2341,31.2341,31.1903,31.1976,14300.0
2012-12-31 11:00:00,42.7,42.81,42.69,42.81,22800.0,31.2122,31.2926,31.2049,31.2926,22800.0
2012-12-31 11:05:00,42.8,42.8,42.67,42.72,17500.0,31.2853,31.2853,31.1903,31.2268,17500.0
2012-12-31 11:10:00,42.73,42.8,42.72,42.78,23500.0,31.2341,31.2853,31.2268,31.2707,23500.0
2012-12-31 11:15:00,42.78,42.81,42.77,42.79,16800.0,31.2707,31.2926,31.2634,31.278,16800.0
2012-12-31 11:20:00,42.79,42.81,42.74,42.74,26900.0,31.278,31.2926,31.2414,31.2414,26900.0
2012-12-31 11:25:00,42.73,42.77,42.72,42.74,18000.0,31.2341,31.2634,31.2268,31.2414,18000.0
2012-12-31 11:30:00,42.74,42.77,42.74,42.76,13400.0,31.2414,31.2634,31.2414,31.256,13400.0
2012-12-31 11:35:00,42.75,42.78,42.72,42.76,14700.0,31.2487,31.2707,31.2268,31.256,14700.0
2012-12-31 11:40:00,42.76,42.79,42.72,42.74,16200.0,31.256,31.278,31.2268,31.2414,16200.0
2012-12-31 11:45:00,42.74,42.78,42.73,42.75,18400.0,31.2414,31.2707,31.2341,31.2487,18400.0
2012-12-31 11:50:00,42.75,42.77,42.73,42.75,12200.0,31.2487,31.2634,31.2341,31.2487,12200.0
2012-12-31 11:55:00,42.76,42.78,42.75,42.75,16000.0,31.256,31.2707,31.2487,31.2487,16000.0
2012-12-31 12:00:00,42.75,42.8,42.75,42.77,10300.0,31.2487,31.2853,31.2487,31.2634,10300.0
2012-12-31 12:05:00,42.78,42.8,42.73,42.73,12000.0,31.2707,31.2853,31.2341,31.2341,12000.0
2012-12-31 12:10:00,42.73,42.76,42.72,42.73,9800.0,31.2341,31.256,31.2268,31.2341,9800.0
2012-12-31 12:15:00,42.73,42.73,42.7,42.7,9300.0,31.2341,31.2341,31.2122,31.2122,9300.0
2012-12-31 12:20:00,42.69,42.71,42.69,42.7,7900.0,31.2049,31.2195,31.2049,31.2122,7900.0
2012-12-31 12:25:00,42.7,42.71,42.67,42.68,6400.0,31.2122,31.2195,31.1903,31.1976,6400.0
2012-12-31 12:30:00,42.68,42.72,42.68,42.69,14100.0,31.1976,31.2268,31.1976,31.2049,14100.0
2012-12-31 12:35:00,42.69,42.76,42.69,42.76,11000.0,31.2049,31.256,31.2049,31.256,11000.0
2012-12-31 12:40:00,42.76,42.85,42.76,42.82,36800.0,31.256,31.3218,31.256,31.2999,36800.0
2012-12-31 12:45:00,42.83,43.03,42.83,42.99,39300.0,31.3072,31.4534,31.3072,31.4242,39300.0
2012-12-31 12:50:00,42.99,43.03,42.99,43.0,27000.0,31.4242,31.4534,31.4242,31.4315,27000.0
2012-12-31 12:55:00,43.0,43.0,42.86,42.9,31200.0,31.4315,31.4315,31.3291,31.3584,31200.0
2012-12-31 13:00:00,42.93,42.94,42.87,42.89,15500.0,31.3803,31.3876,31.3365,31.3511,15500.0
2012-12-31 13:05:00,42.89,42.89,42.8,42.84,27200.0,31.3511,31.3511,31.2853,31.3145,27200.0
2012-12-31 13:10:00,42.85,42.98,42.83,42.98,26800.0,31.3218,31.4169,31.3072,31.4169,26800.0
2012-12-31 13:15:00,42.98,43.02,42.94,42.94,18700.0,31.4169,31.4461,31.3876,31.3876,18700.0
2012-12-31 13:20:00,42.94,43.02,42.9,43.0,16200.0,31.3876,31.4461,31.3584,31.4315,16200.0
2012-12-31 13:25:00,42.99,43.02,42.96,42.96,14700.0,31.4242,31.4461,31.4022,31.4022,14700.0
2012-12-31 13:30:00,42.95,43.0,42.94,43.0,9800.0,31.3949,31.4315,31.3876,31.4315,9800.0
2012-12-31 13:35:00,43.03,43.03,43.01,43.02,6200.0,31.4534,31.4534,31.4388,31.4461,6200.0
2012-12-31 13:40:00,43.02,43.07,42.99,42.99,22800.0,31.4461,31.4826,31.4242,31.4242,22800.0
2012-12-31 13:45:00,43.0,43.16,42.88,42.89,95900.0,31.4315,31.5484,31.3438,31.3511,95900.0
2012-12-31 13:50:00,42.92,42.92,42.76,42.89,43600.0,31.373,31.373,31.256,31.3511,43600.0
2012-12-31 13:55:00,42.87,42.92,42.82,42.87,34600.0,31.3365,31.373,31.2999,31.3365,34600.0
2012-12-31 14:00:00,42.86,42.88,42.82,42.84,22100.0,31.3291,31.3438,31.2999,31.3145,22100.0
2012-12-31 14:05:00,42.83,42.84,42.79,42.8,26100.0,31.3072,31.3145,31.278,31.2853,26100.0
2012-12-31 14:10:00,42.8,42.81,42.77,42.77,18100.0,31.2853,31.2926,31.2634,31.2634,18100.0
2012-12-31 14:15:00,42.77,42.81,42.77,42.79,18400.0,31.2634,31.2926,31.2634,31.278,18400.0
2012-12-31 14:20:00,42.79,42.82,42.78,42.8,47300.0,31.278,31.2999,31.2707,31.2853,47300.0
2012-12-31 14:25:00,42.8,42.81,42.78,42.8,40400.0,31.2853,31.2926,31.2707,31.2853,40400.0
2012-12-31 14:30:00,42.8,42.83,42.79,42.82,46300.0,31.2853,31.3072,31.278,31.2999,46300.0
2012-12-31 14:35:00,42.81,42.88,42.8,42.88,17000.0,31.2926,31.3438,31.2853,31.3438,17000.0
2012-12-31 14:40:00,42.88,42.89,42.84,42.88,27000.0,31.3438,31.3511,31.3145,31.3438,27000.0
2012-12-31 14:45:00,42.89,42.99,42.89,42.96,24800.0,31.3511,31.4242,31.3511,31.4022,24800.0
2012-12-31 14:50:00,42.95,43.02,42.95,42.98,22700.0,31.3949,31.4461,31.3949,31.4169,22700.0
2012-12-31 14:55:00,42.98,43.12,42.98,43.1,19200.0,31.4169,31.5192,31.4169,31.5046,19200.0
2012-12-31 15:00:00,43.11,43.19,43.1,43.15,43700.0,31.5119,31.5704,31.5046,31.5411,43700.0
2012-12-31 15:05:00,43.14,43.16,43.11,43.11,17800.0,31.5338,31.5484,31.5119,31.5119,17800.0
2012-12-31 15:10:00,43.11,43.12,42.96,42.98,38000.0,31.5119,31.5192,31.4022,31.4169,38000.0
2012-12-31 15:15:00,42.98,43.03,42.95,42.96,25200.0,31.4169,31.4534,31.3949,31.4022,25200.0
2012-12-31 15:20:00,42.97,43.02,42.97,43.0,51800.0,31.4096,31.4461,31.4096,31.4315,51800.0
2012-12-31 15:25:00,42.99,43.05,42.88,42.99,144600.0,31.4242,31.468,31.3438,31.4242,144600.0
2012-12-31 15:30:00,42.99,43.05,42.98,43.04,36900.0,31.4242,31.468,31.4169,31.4607,36900.0
2012-12-31 15:35:00,43.04,43.08,43.04,43.08,28100.0,31.4607,31.49,31.4607,31.49,28100.0
2012-12-31 15:40:00,43.08,43.1,43.03,43.03,48700.0,31.49,31.5046,31.4534,31.4534,48700.0
2012-12-31 15:45:00,43.03,43.1,43.02,43.1,74300.0,31.4534,31.5046,31.4461,31.5046,74300.0
2012-12-31 15:50:00,43.1,43.21,43.09,43.14,78400.0,31.5046,31.585,31.4973,31.5338,78400.0
2012-12-31 15:55:00,43.14,43.2,43.09,43.17,203600.0,31.5338,31.5777,31.4973,31.5557,203600.0
2013-01-02 09:30:00,44.1,44.5,44.09,44.45,142800.0,32.2355,32.5279,32.2282,32.4914,142800.0
2013-01-02 09:35:00,44.45,44.5,44.35,44.4,100700.0,32.4914,32.5279,32.4183,32.4548,100700.0
2013-01-02 09:40:00,44.39,44.49,44.27,44.27,46600.0,32.4475,32.5206,32.3598,32.3598,46600.0
2013-01-02 09:45:00,44.29,44.41,44.24,44.39,48500.0,32.3744,32.4621,32.3379,32.4475,48500.0
2013-01-02 09:50:00,44.4,44.59,44.37,44.58,78000.0,32.4548,32.5937,32.4329,32.5864,78000.0
2013-01-02 09:55:00,44.6,44.68,44.57,44.68,40200.0,32.601,32.6595,32.5791,32.6595,40200.0
2013-01-02 10:00:00,44.68,44.78,44.64,44.75,82000.0,32.6595,32.7326,32.6303,32.7107,82000.0
2013-01-02 10:05:00,44.76,44.87,44.75,44.86,89400.0,32.718,32.7984,32.7107,32.7911,89400.0
2013-01-02 10:10:00,44.86,44.9,44.74,44.77,52400.0,32.7911,32.8203,32.7034,32.7253,52400.0
2013-01-02 10:15:00,44.78,44.79,44.55,44.55,40800.0,32.7326,32.7399,32.5645,32.5645,40800.0
2013-01-02 10:20:00,44.55,44.66,44.55,44.6,25300.0,32.5645,32.6449,32.5645,32.601,25300.0
2013-01-02 10:25:00,44.59,44.65,44.59,44.59,21600.0,32.5937,32.6376,32.5937,32.5937,21600.0
2013-01-02 10:30:00,44.59,44.64,44.54,44.63,26600.0,32.5937,32.6303,32.5572,32.623,26600.0
2013-01-02 10:35:00,44.61,44.61,44.55,44.58,17900.0,32.6083,32.6083,32.5645,32.5864,17900.0
2013-01-02 10:40:00,44.58,44.61,44.53,44.56,22300.0,32.5864,32.6083,32.5499,32.5718,22300.0
2013-01-02 10:45:00,44.56,44.56,44.5,44.52,15900.0,32.5718,32.5718,32.5279,32.5425,15900.0
2013-01-02 10:50:00,44.52,44.56,44.51,44.54,24700.0,32.5425,32.5718,32.5352,32.5572,24700.0
2013-01-02 10:55:00,44.54,44.59,44.52,44.58,21100.0,32.5572,32.5937,32.5425,32.5864,21100.0
2013-01-02 11:00:00,44.59,44.7,44.57,44.66,38300.0,32.5937,32.6741,32.5791,32.6449,38300.0
2013-01-02 11:05:00,44.66,44.69,44.64,44.64,16800.0,32.6449,32.6668,32.6303,32.6303,16800.0
2013-01-02 11:10:00,44.65,44.68,44.64,44.65,16100.0,32.6376,32.6595,32.6303,32.6376,16100.0
2013-01-02 11:15:00,44.65,44.65,44.57,44.59,29700.0,32.6376,32.6376,32.5791,32.5937,29700.0
2013-01-02 11:20:00,44.59,44.66,44.58,44.66,45100.0,32.5937,32.6449,32.5864,32.6449,45100.0
2013-01-02 11:25:00,44.64,44.68,44.64,44.67,31700.0,32.6303,32.6595,32.6303,32.6522,31700.0
2013-01-02 11:30:00,44.67,44.71,44.66,44.71,58600.0,32.6522,32.6814,32.6449,32.6814,58600.0
2013-01-02 11:35:00,44.72,44.73,44.7,44.7,36000.0,32.6887,32.696,32.6741,32.6741,36000.0
2013-01-02 11:40:00,44.7,44.71,44.65,44.66,18800.0,32.6741,32.6814,32.6376,32.6449,18800.0
2013-01-02 11:45:00,44.66,44.7,44.65,44.65,23800.0,32.6449,32.6741,32.6376,32.6376,23800.0
2013-01-02 11:50:00,44.65,44.68,44.62,44.66,12800.0,32.6376,32.6595,32.6156,32.6449,12800.0
2013-01-02 11:55:00,44.65,44.67,44.62,44.63,46200.0,32.6376,32.6522,32.6156,32.623,46200.0
2013-01-02 12:00:00,44.62,44.63,44.55,44.6,26500.0,32.6156,32.623,32.5645,32.601,26500.0
2013-01-02 12:05:00,44.61,44.62,44.56,44.57,18700.0,32.6083,32.6156,32.5718,32.5791,18700.0
2013-01-02 12:10:00,44.57,44.63,44.57,44.63,16500.0,32.5791,32.623,32.5791,32.623,16500.0
2013-01-02 12:15:00,44.63,44.7,44.62,44.7,17300.0,32.623,32.6741,32.6156,32.6741,17300.0
2013-01-02 12:20:00,44.69,44.71,44.69,44.7,13500.0,32.6668,32.6814,32.6668,32.6741,13500.0
2013-01-02 12:25:00,44.69,44.72,44.68,44.69,23400.0,32.6668,32.6887,32.6595,32.6668,23400.0
2013-01-02 12:30:00,44.69,44.7,44.66,44.67,21700.0,32.6668,32.6741,32.6449,32.6522,21700.0
2013-01-02 12:35:00,44.66,44.71,44.65,44.71,21200.0,32.6449,32.6814,32.6376,32.6814,21200.0
2013-01-02 12:40:00,44.71,44.73,44.71,44.73,25500.0,32.6814,32.696,32.6814,32.696,25500.0
2013-01-02 12:45:00,44.73,44.73,44.72,44.72,11400.0,32.696,32.696,32.6887,32.6887,11400.0
2013-01-02 12:50:00,44.73,44.73,44.72,44.73,13900.0,32.696,32.696,32.6887,32.696,13900.0
2013-01-02 12:55:00,44.72,44.73,44.71,44.71,42900.0,32.6887,32.696,32.6814,32.6814,42900.0
2013-01-02 13:00:00,44.72,44.73,44.63,44.64,26300.0,32.6887,32.696,32.623,32.6303,26300.0
2013-01-02 13:05:00,44.63,44.66,44.62,44.66,14200.0,32.623,32.6449,32.6156,32.6449,14200.0
2013-01-02 13:10:00,44.66,44.71,44.66,44.69,31000.0,32.6449,32.6814,32.6449,32.6668,31000.0
2013-01-02 13:15:00,44.7,44.72,44.69,44.72,15300.0,32.6741,32.6887,32.6668,32.6887,15300.0
2013-01-02 13:20:00,44.72,44.72,44.64,44.64,15500.0,32.6887,32.6887,32.6303,32.6303,15500.0
2013-01-02 13:25:00,44.65,44.68,44.64,44.64,20200.0,32.6376,32.6595,32.6303,32.6303,20200.0
2013-01-02 13:30:00,44.65,44.65,44.62,44.63,28200.0,32.6376,32.6376,32.6156,32.623,28200.0
2013-01-02 13:35:00,44.63,44.65,44.61,44.64,26200.0,32.623,32.6376,32.6083,32.6303,26200.0
2013-01-02 13:40:00,44.65,44.66,44.63,44.64,15000.0,32.6376,32.6449,32.623,32.6303,15000.0
2013-01-02 13:45:00,44.64,44.65,44.61,44.65,22800.0,32.6303,32.6376,32.6083,32.6376,22800.0
2013-01-02 13:50:00,44.66,44.66,44.64,44.66,10000.0,32.6449,32.6449,32.6303,32.6449,10000.0
2013-01-02 13:55:00,44.66,44.67,44.63,44.65,29400.0,32.6449,32.6522,32.623,32.6376,29400.0
2013-01-02 14:00:00,44.65,44.68,44.62,44.68,16900.0,32.6376,32.6595,32.6156,32.6595,16900.0
2013-01-02 14:05:00,44.67,44.72,44.66,44.71,15900.0,32.6522,32.6887,32.6449,32.6814,15900.0
2013-01-02 14:10:00,44.71,44.75,44.69,44.7,30700.0,32.6814,32.7107,32.6668,32.6741,30700.0
2013-01-02 14:15:00,44.68,44.72,44.67,44.71,16900.0,32.6595,32.6887,32.6522,32.6814,16900.0
2013-01-02 14:20:00,44.72,44.73,44.71,44.72,12200.0,32.6887,32.696,32.6814,32.6887,12200.0
2013-01-02 14:25:00,44.72,44.73,44.71,44.73,12200.0,32.6887,32.696,32.6814,32.696,12200.0
2013-01-02 14:30:00,44.73,44.73,44.68,44.68,18200.0,32.696,32.696,32.6595,32.6595,18200.0
2013-01-02 14:35:00,44.67,44.67,44.63,44.64,11200.0,32.6522,32.6522,32.623,32.6303,11200.0
2013-01-02 14:40:00,44.62,44.63,44.6,44.61,11700.0,32.6156,32.623,32.601,32.6083,11700.0
2013-01-02 14:45:00,44.61,44.61,44.57,44.59,18300.0,32.6083,32.6083,32.5791,32.5937,18300.0
2013-01-02 14:50:00,44.6,44.64,44.6,44.61,20000.0,32.601,32.6303,32.601,32.6083,20000.0
2013-01-02 14:55:00,44.6,44.63,44.6,44.62,18400.0,32.601,32.623,32.601,32.6156,18400.0
2013-01-02 15:00:00,44.63,44.69,44.63,44.65,33900.0,32.623,32.6668,32.623,32.6376,33900.0
2013-01-02 15:05:00,44.65,44.68,44.65,44.67,14000.0,32.6376,32.6595,32.6376,32.6522,14000.0
2013-01-02 15:10:00,44.68,44.68,44.62,44.63,30600.0,32.6595,32.6595,32.6156,32.623,30600.0
2013-01-02 15:15:00,44.63,44.64,44.62,44.64,20700.0,32.623,32.6303,32.6156,32.6303,20700.0
2013-01-02 15:20:00,44.63,44.64,44.59,44.6,56100.0,32.623,32.6303,32.5937,32.601,56100.0
2013-01-02 15:25:00,44.6,44.65,44.58,44.63,45000.0,32.601,32.6376,32.5864,32.623,45000.0
2013-01-02 15:30:00,44.63,44.64,44.62,44.62,32600.0,32.623,32.6303,32.6156,32.6156,32600.0
2013-01-02 15:35:00,44.62,44.66,44.61,44.64,56000.0,32.6156,32.6449,32.6083,32.6303,56000.0
2013-01-02 15:40:00,44.63,44.65,44.61,44.63,48000.0,32.623,32.6376,32.6083,32.623,48000.0
2013-01-02 15:45:00,44.63,44.66,44.62,44.64,81000.0,32.623,32.6449,32.6156,32.6303,81000.0
2013-01-02 15:50:00,44.63,44.8,44.63,44.8,101700.0,32.623,32.7472,32.623,32.7472,101700.0
2013-01-02 15:55:00,44.8,44.82,44.74,44.76,275800.0,32.7472,32.7618,32.7034,32.718,275800.0
2013-01-03 09:30:00,44.77,44.77,44.53,44.7,39400.0,32.7253,32.7253,32.5499,32.6741,39400.0
2013-01-03 09:35:00,44.7,44.89,44.66,44.86,30300.0,32.6741,32.813,32.6449,32.7911,30300.0
2013-01-03 09:40:00,44.85,44.96,44.85,44.96,42500.0,32.7838,32.8642,32.7838,32.8642,42500.0
2013-01-03 09:45:00,44.96,44.96,44.91,44.95,17700.0,32.8642,32.8642,32.8276,32.8569,17700.0
2013-01-03 09:50:00,44.94,44.97,44.88,44.91,32300.0,32.8496,32.8715,32.8057,32.8276,32300.0
2013-01-03 09:55:00,44.93,44.93,44.86,44.89,22300.0,32.8422,32.8422,32.7911,32.813,22300.0
2013-01-03 10:00:00,44.92,44.96,44.9,44.96,25200.0,32.8349,32.8642,32.8203,32.8642,25200.0
2013-01-03 10:05:00,44.96,44.97,44.9,44.92,27400.0,32.8642,32.8715,32.8203,32.8349,27400.0
2013-01-03 10:10:00,44.91,44.93,44.89,44.9,25700.0,32.8276,32.8422,32.813,32.8203,25700.0
2013-01-03 10:15:00,44.91,44.91,44.88,44.9,27700.0,32.8276,32.8276,32.8057,32.8203,27700.0
2013-01-03 10:20:00,44.9,44.92,44.87,44.9,27500.0,32.8203,32.8349,32.7984,32.8203,27500.0
2013-01-03 10:25:00,44.91,44.91,44.8,44.82,63900.0,32.8276,32.8276,32.7472,32.7618,63900.0
2013-01-03 10:30:00,44.83,44.9,44.82,44.87,20700.0,32.7691,32.8203,32.7618,32.7984,20700.0
2013-01-03 10:35:00,44.87,44.89,44.86,44.89,16600.0,32.7984,32.813,32.7911,32.813,16600.0
2013-01-03 10:40:00,44.89,44.89,44.87,44.89,12600.0,32.813,32.813,32.7984,32.813,12600.0
2013-01-03 10:45:00,44.9,44.95,44.88,44.94,31000.0,32.8203,32.8569,32.8057,32.8496,31000.0
2013-01-03 10:50:00,44.94,44.97,44.94,44.97,26800.0,32.8496,32.8715,32.8496,32.8715,26800.0
2013-01-03 10:55:00,44.98,45.01,44.94,45.01,71500.0,32.8788,32.9007,32.8496,32.9007,71500.0
2013-01-03 11:00:00,45.01,45.05,44.98,44.99,24500.0,32.9007,32.93,32.8788,32.8861,24500.0
2013-01-03 11:05:00,44.99,45.03,44.99,45.02,24700.0,32.8861,32.9153,32.8861,32.908,24700.0
2013-01-03 11:10:00,45.02,45.07,45.0,45.05,12400.0,32.908,32.9446,32.8934,32.93,12400.0
2013-01-03 11:15:00,45.06,45.08,45.02,45.06,31100.0,32.9373,32.9519,32.908,32.9373,31100.0
2013-01-03 11:20:00,45.06,45.1,45.05,45.09,25400.0,32.9373,32.9665,32.93,32.9592,25400.0
2013-01-03 11:25:00,45.09,45.09,45.01,45.04,32700.0,32.9592,32.9592,32.9007,32.9226,32700.0
2013-01-03 11:30:00,45.04,45.06,45.03,45.03,12500.0,32.9226,32.9373,32.9153,32.9153,12500.0
2013-01-03 11:35:00,45.03,45.09,45.02,45.08,25400.0,32.9153,32.9592,32.908,32.9519,25400.0
2013-01-03 11:40:00,45.07,45.1,45.05,45.09,26900.0,32.9446,32.9665,32.93,32.9592,26900.0
2013-01-03 11:45:00,45.08,45.12,45.08,45.12,17600.0,32.9519,32.9811,32.9519,32.9811,17600.0
2013-01-03 11:50:00,45.11,45.13,45.1,45.1,16600.0,32.9738,32.9884,32.9665,32.9665,16600.0
2013-01-03 11:55:00,45.09,45.11,45.08,45.11,11100.0,32.9592,32.9738,32.9519,32.9738,11100.0
2013-01-03 12:00:00,45.11,45.11,45.06,45.08,26000.0,32.9738,32.9738,32.9373,32.9519,26000.0
2013-01-03 12:05:00,45.08,45.11,45.06,45.11,16900.0,32.9519,32.9738,32.9373,32.9738,16900.0
2013-01-03 12:10:00,45.11,45.11,45.09,45.11,8700.0,32.9738,32.9738,32.9592,32.9738,8700.0
2013-01-03 12:15:00,45.1,45.19,45.1,45.17,38200.0,32.9665,33.0323,32.9665,33.0177,38200.0
2013-01-03 12:20:00,45.17,45.23,45.17,45.22,19100.0,33.0177,33.0615,33.0177,33.0542,19100.0
2013-01-03 12:25:00,45.22,45.26,45.22,45.25,38000.0,33.0542,33.0835,33.0542,33.0762,38000.0
2013-01-03 12:30:00,45.25,45.27,45.14,45.14,36700.0,33.0762,33.0908,32.9957,32.9957,36700.0
2013-01-03 12:35:00,45.14,45.17,45.12,45.13,13000.0,32.9957,33.0177,32.9811,32.9884,13000.0
2013-01-03 12:40:00,45.14,45.15,45.11,45.14,13500.0,32.9957,33.0031,32.9738,32.9957,13500.0
2013-01-03 12:45:00,45.14,45.15,45.1,45.12,20200.0,32.9957,33.0031,32.9665,32.9811,20200.0
2013-01-03 12:50:00,45.14,45.17,45.12,45.12,16600.0,32.9957,33.0177,32.9811,32.9811,16600.0
2013-01-03 12:55:00,45.12,45.17,45.12,45.13,11100.0,32.9811,33.0177,32.9811,32.9884,11100.0
2013-01-03 13:00:00,45.13,45.16,45.12,45.13,11400.0,32.9884,33.0104,32.9811,32.9884,11400.0
2013-01-03 13:05:00,45.13,45.17,45.11,45.11,7800.0,32.9884,33.0177,32.9738,32.9738,7800.0
2013-01-03 13:10:00,45.12,45.13,45.09,45.1,9500.0,32.9811,32.9884,32.9592,32.9665,9500.0
2013-01-03 13:15:00,45.09,45.09,45.05,45.06,7900.0,32.9592,32.9592,32.93,32.9373,7900.0
2013-01-03 13:20:00,45.08,45.09,45.06,45.09,5500.0,32.9519,32.9592,32.9373,32.9592,5500.0
2013-01-03 13:25:00,45.08,45.11,45.07,45.1,12800.0,32.9519,32.9738,32.9446,32.9665,12800.0
2013-01-03 13:30:00,45.09,45.17,45.09,45.14,19300.0,32.9592,33.0177,32.9592,32.9957,19300.0
2013-01-03 13:35:00,45.13,45.16,45.13,45.15,6700.0,32.9884,33.0104,32.9884,33.0031,6700.0
2013-01-03 13:40:00,45.16,45.17,45.1,45.1,7900.0,33.0104,33.0177,32.9665,32.9665,7900.0
2013-01-03 13:45:00,45.11,45.13,45.08,45.11,11400.0,32.9738,32.9884,32.9519,32.9738,11400.0
2013-01-03 13:50:00,45.12,45.14,45.12,45.13,4000.0,32.9811,32.9957,32.9811,32.9884,4000.0
2013-01-03 13:55:00,45.12,45.12,45.05,45.05,15900.0,32.9811,32.9811,32.93,32.93,15900.0
2013-01-03 14:00:00,45.06,45.07,44.96,45.04,67100.0,32.9373,32.9446,32.8642,32.9226,67100.0
2013-01-03 14:05:00,45.04,45.05,44.97,44.99,42900.0,32.9226,32.93,32.8715,32.8861,42900.0
2013-01-03 14:10:00,44.98,45.0,44.9,44.98,40100.0,32.8788,32.8934,32.8203,32.8788,40100.0
2013-01-03 14:15:00,44.98,44.98,44.86,44.86,30900.0,32.8788,32.8788,32.7911,32.7911,30900.0
2013-01-03 14:20:00,44.85,44.86,44.78,44.78,27800.0,32.7838,32.7911,32.7326,32.7326,27800.0
2013-01-03 14:25:00,44.77,44.78,44.71,44.77,30200.0,32.7253,32.7326,32.6814,32.7253,30200.0
2013-01-03 14:30:00,44.77,44.77,44.71,44.73,13900.0,32.7253,32.7253,32.6814,32.696,13900.0
2013-01-03 14:35:00,44.73,44.75,44.6,44.63,41200.0,32.696,32.7107,32.601,32.623,41200.0
2013-01-03 14:40:00,44.63,44.68,44.61,44.67,30100.0,32.623,32.6595,32.6083,32.6522,30100.0
2013-01-03 14:45:00,44.66,44.69,44.66,44.69,18200.0,32.6449,32.6668,32.6449,32.6668,18200.0
2013-01-03 14:50:00,44.68,44.72,44.68,44.71,19400.0,32.6595,32.6887,32.6595,32.6814,19400.0
2013-01-03 14:55:00,44.71,44.75,44.7,44.72,13000.0,32.6814,32.7107,32.6741,32.6887,13000.0
2013-01-03 15:00:00,44.73,44.75,44.68,44.72,27600.0,32.696,32.7107,32.6595,32.6887,27600.0
2013-01-03 15:05:00,44.73,44.73,44.67,44.68,18800.0,32.696,32.696,32.6522,32.6595,18800.0
2013-01-03 15:10:00,44.69,44.71,44.66,44.69,21800.0,32.6668,32.6814,32.6449,32.6668,21800.0
2013-01-03 15:15:00,44.69,44.71,44.63,44.64,17600.0,32.6668,32.6814,32.623,32.6303,17600.0
2013-01-03 15:20:00,44.64,44.7,44.58,44.6,39000.0,32.6303,32.6741,32.5864,32.601,39000.0
2013-01-03 15:25:00,44.59,44.66,44.59,44.63,49600.0,32.5937,32.6449,32.5937,32.623,49600.0
2013-01-03 15:30:00,44.63,44.64,44.54,44.54,39600.0,32.623,32.6303,32.5572,32.5572,39600.0
2013-01-03 15:35:00,44.54,44.55,44.49,44.55,37500.0,32.5572,32.5645,32.5206,32.5645,37500.0
2013-01-03 15:40:00,44.54,44.64,44.54,44.63,69500.0,32.5572,32.6303,32.5572,32.623,69500.0
2013-01-03 15:45:00,44.64,44.66,44.64,44.66,45400.0,32.6303,32.6449,32.6303,32.6449,45400.0
2013-01-03 15:50:00,44.66,44.66,44.54,44.54,94900.0,32.6449,32.6449,32.5572,32.5572,94900.0
2013-01-03 15:55:00,44.54,44.69,44.53,44.68,176900.0,32.5572,32.6668,32.5499,32.6595,176900.0
2013-01-04 09:30:00,44.7,44.9,44.61,44.65,17900.0,32.6741,32.8203,32.6083,32.6376,17900.0
2013-01-04 09:35:00,44.61,44.73,44.61,44.65,13300.0,32.6083,32.696,32.6083,32.6376,13300.0
2013-01-04 09:40:00,44.66,44.9,44.66,44.9,30300.0,32.6449,32.8203,32.6449,32.8203,30300.0
2013-01-04 09:45:00,44.87,44.91,44.81,44.83,19900.0,32.7984,32.8276,32.7545,32.7691,19900.0
2013-01-04 09:50:00,44.82,44.84,44.77,44.82,16800.0,32.7618,32.7765,32.7253,32.7618,16800.0
2013-01-04 09:55:00,44.82,44.82,44.76,44.77,9900.0,32.7618,32.7618,32.718,32.7253,9900.0
2013-01-04 10:00:00,44.8,44.83,44.7,44.73,12500.0,32.7472,32.7691,32.6741,32.696,12500.0
2013-01-04 10:05:00,44.74,44.79,44.73,44.73,11700.0,32.7034,32.7399,32.696,32.696,11700.0
2013-01-04 10:10:00,44.73,44.8,44.72,44.79,14900.0,32.696,32.7472,32.6887,32.7399,14900.0
2013-01-04 10:15:00,44.79,44.88,44.76,44.88,18700.0,32.7399,32.8057,32.718,32.8057,18700.0
2013-01-04 10:20:00,44.88,44.97,44.85,44.95,15400.0,32.8057,32.8715,32.7838,32.8569,15400.0
2013-01-04 10:25:00,44.95,44.97,44.92,44.93,18600.0,32.8569,32.8715,32.8349,32.8422,18600.0
2013-01-04 10:30:00,44.93,44.96,44.86,44.91,17100.0,32.8422,32.8642,32.7911,32.8276,17100.0
2013-01-04 10:35:00,44.9,44.9,44.85,44.86,10800.0,32.8203,32.8203,32.7838,32.7911,10800.0
2013-01-04 10:40:00,44.85,44.85,44.76,44.76,14100.0,32.7838,32.7838,32.718,32.718,14100.0
2013-01-04 10:45:00,44.76,44.84,44.75,44.84,10900.0,32.718,32.7765,32.7107,32.7765,10900.0
2013-01-04 10:50:00,44.83,44.86,44.82,44.85,10600.0,32.7691,32.7911,32.7618,32.7838,10600.0
2013-01-04 10:55:00,44.85,44.87,44.79,44.79,8000.0,32.7838,32.7984,32.7399,32.7399,8000.0
2013-01-04 11:00:00,44.79,44.93,44.79,44.91,28100.0,32.7399,32.8422,32.7399,32.8276,28100.0
2013-01-04 11:05:00,44.91,44.94,44.82,44.82,25800.0,32.8276,32.8496,32.7618,32.7618,25800.0
2013-01-04 11:10:00,44.83,44.86,44.82,44.83,49300.0,32.7691,32.7911,32.7618,32.7691,49300.0
2013-01-04 11:15:00,44.81,44.86,44.81,44.85,77400.0,32.7545,32.7911,32.7545,32.7838,77400.0
2013-01-04 11:20:00,44.85,44.86,44.83,44.84,15600.0,32.7838,32.7911,32.7691,32.7765,15600.0
2013-01-04 11:25:00,44.85,44.87,44.84,44.87,6000.0,32.7838,32.7984,32.7765,32.7984,6000.0
2013-01-04 11:30:00,44.86,44.92,44.84,44.92,9100.0,32.7911,32.8349,32.7765,32.8349,9100.0
2013-01-04 11:35:00,44.93,44.94,44.88,44.9,6800.0,32.8422,32.8496,32.8057,32.8203,6800.0
2013-01-04 11:40:00,44.9,44.94,44.88,44.88,9400.0,32.8203,32.8496,32.8057,32.8057,9400.0
2013-01-04 11:45:00,44.9,44.92,44.87,44.87,9700.0,32.8203,32.8349,32.7984,32.7984,9700.0
2013-01-04 11:50:00,44.88,44.93,44.88,44.93,13300.0,32.8057,32.8422,32.8057,32.8422,13300.0
2013-01-04 11:55:00,44.93,44.94,44.87,44.88,13900.0,32.8422,32.8496,32.7984,32.8057,13900.0
2013-01-04 12:00:00,44.87,44.92,44.86,44.9,10100.0,32.7984,32.8349,32.7911,32.8203,10100.0
2013-01-04 12:05:00,44.91,44.94,44.89,44.89,7000.0,32.8276,32.8496,32.813,32.813,7000.0
2013-01-04 12:10:00,44.9,44.92,44.88,44.9,4100.0,32.8203,32.8349,32.8057,32.8203,4100.0
2013-01-04 12:15:00,44.91,44.93,44.9,44.9,16200.0,32.8276,32.8422,32.8203,32.8203,16200.0
2013-01-04 12:20:00,44.9,44.91,44.86,44.87,6100.0,32.8203,32.8276,32.7911,32.7984,6100.0
2013-01-04 12:25:00,44.87,44.88,44.85,44.88,6100.0,32.7984,32.8057,32.7838,32.8057,6100.0
2013-01-04 12:30:00,44.88,44.89,44.86,44.87,19700.0,32.8057,32.813,32.7911,32.7984,19700.0
2013-01-04 12:35:00,44.87,44.9,44.86,44.88,8600.0,32.7984,32.8203,32.7911,32.8057,8600.0
2013-01-04 12:40:00,44.87,44.9,44.87,44.87,10000.0,32.7984,32.8203,32.7984,32.7984,10000.0
2013-01-04 12:45:00,44.87,44.88,44.85,44.87,6400.0,32.7984,32.8057,32.7838,32.7984,6400.0
2013-01-04 12:50:00,44.88,44.89,44.84,44.85,7400.0,32.8057,32.813,32.7765,32.7838,7400.0
2013-01-04 12:55:00,44.86,44.9,44.86,44.89,21700.0,32.7911,32.8203,32.7911,32.813,21700.0
2013-01-04 13:00:00,44.88,44.91,44.87,44.91,8100.0,32.8057,32.8276,32.7984,32.8276,8100.0
2013-01-04 13:05:00,44.91,44.92,44.89,44.91,7700.0,32.8276,32.8349,32.813,32.8276,7700.0
2013-01-04 13:10:00,44.91,44.93,44.89,44.91,7200.0,32.8276,32.8422,32.813,32.8276,7200.0
2013-01-04 13:15:00,44.92,44.93,44.92,44.93,7100.0,32.8349,32.8422,32.8349,32.8422,7100.0
2013-01-04 13:20:00,44.93,44.95,44.92,44.94,13400.0,32.8422,32.8569,32.8349,32.8496,13400.0
2013-01-04 13:25:00,44.94,44.96,44.94,44.95,24100.0,32.8496,32.8642,32.8496,32.8569,24100.0
2013-01-04 13:30:00,44.95,44.95,44.92,44.94,100500.0,32.8569,32.8569,32.8349,32.8496,100500.0
2013-01-04 13:35:00,44.94,44.97,44.93,44.96,7700.0,32.8496,32.8715,32.8422,32.8642,7700.0
2013-01-04 13:40:00,44.97,44.98,44.95,44.95,6700.0,32.8715,32.8788,32.8569,32.8569,6700.0
2013-01-04 13:45:00,44.95,44.98,44.95,44.97,8100.0,32.8569,32.8788,32.8569,32.8715,8100.0
2013-01-04 13:50:00,44.96,44.97,44.92,44.94,9500.0,32.8642,32.8715,32.8349,32.8496,9500.0
2013-01-04 13:55:00,44.95,44.97,44.94,44.95,6200.0,32.8569,32.8715,32.8496,32.8569,6200.0
2013-01-04 14:00:00,44.95,44.97,44.94,44.94,9900.0,32.8569,32.8715,32.8496,32.8496,9900.0
2013-01-04 14:05:00,44.94,44.97,44.94,44.95,9800.0,32.8496,32.8715,32.8496,32.8569,9800.0
2013-01-04 14:10:00,44.95,44.96,44.92,44.95,20100.0,32.8569,32.8642,32.8349,32.8569,20100.0
2013-01-04 14:15:00,44.96,44.97,44.95,44.95,4000.0,32.8642,32.8715,32.8569,32.8569,4000.0
2013-01-04 14:20:00,44.95,44.98,44.95,44.96,4800.0,32.8569,32.8788,32.8569,32.8642,4800.0
2013-01-04 14:25:00,44.97,45.0,44.96,44.97,10900.0,32.8715,32.8934,32.8642,32.8715,10900.0
2013-01-04 14:30:00,44.99,45.0,44.98,44.99,12500.0,32.8861,32.8934,32.8788,32.8861,12500.0
2013-01-04 14:35:00,44.98,45.0,44.98,45.0,10500.0,32.8788,32.8934,32.8788,32.8934,10500.0
2013-01-04 14:40:00,45.0,45.02,44.99,45.02,16800.0,32.8934,32.908,32.8861,32.908,16800.0
2013-01-04 14:45:00,45.02,45.06,45.01,45.03,14500.0,32.908,32.9373,32.9007,32.9153,14500.0
2013-01-04 14:50:00,45.03,45.08,45.03,45.08,13900.0,32.9153,32.9519,32.9153,32.9519,13900.0
2013-01-04 14:55:00,45.07,45.1,45.07,45.09,15600.0,32.9446,32.9665,32.9446,32.9592,15600.0
2013-01-04 15:00:00,45.1,45.12,45.07,45.1,23400.0,32.9665,32.9811,32.9446,32.9665,23400.0
2013-01-04 15:05:00,45.1,45.18,45.1,45.15,27500.0,32.9665,33.025,32.9665,33.0031,27500.0
2013-01-04 15:10:00,45.16,45.23,45.15,45.22,22000.0,33.0104,33.0615,33.0031,33.0542,22000.0
2013-01-04 15:15:00,45.22,45.24,45.2,45.21,15800.0,33.0542,33.0688,33.0396,33.0469,15800.0
2013-01-04 15:20:00,45.21,45.26,45.21,45.25,31900.0,33.0469,33.0835,33.0469,33.0762,31900.0
2013-01-04 15:25:00,45.26,45.28,45.25,45.27,26900.0,33.0835,33.0981,33.0762,33.0908,26900.0
2013-01-04 15:30:00,45.26,45.27,45.24,45.25,25100.0,33.0835,33.0908,33.0688,33.0762,25100.0
2013-01-04 15:35:00,45.26,45.27,45.23,45.24,26700.0,33.0835,33.0908,33.0615,33.0688,26700.0
2013-01-04 15:40:00,45.24,45.3,45.23,45.29,43000.0,33.0688,33.1127,33.0615,33.1054,43000.0
2013-01-04 15:45:00,45.3,45.31,45.19,45.2,81500.0,33.1127,33.12,33.0323,33.0396,81500.0
2013-01-04 15:50:00,45.21,45.3,45.19,45.3,132500.0,33.0469,33.1127,33.0323,33.1127,132500.0
2013-01-04 15:55:00,45.29,45.31,45.23,45.29,281300.0,33.1054,33.12,33.0615,33.1054,281300.0
2013-01-07 09:30:00,45.08,45.08,44.88,45.0,32100.0,32.9519,32.9519,32.8057,32.8934,32100.0
2013-01-07 09:35:00,45.02,45.21,44.98,45.16,43100.0,32.908,33.0469,32.8788,33.0104,43100.0
2013-01-07 09:40:00,45.16,45.32,45.16,45.32,57900.0,33.0104,33.1273,33.0104,33.1273,57900.0
2013-01-07 09:45:00,45.32,45.38,45.3,45.35,29900.0,33.1273,33.1712,33.1127,33.1492,29900.0
2013-01-07 09:50:00,45.35,45.43,45.32,45.4,65500.0,33.1492,33.2077,33.1273,33.1858,65500.0
2013-01-07 09:55:00,45.41,45.44,45.39,45.42,40300.0,33.1931,33.215,33.1785,33.2004,40300.0
2013-01-07 10:00:00,45.43,45.5,45.41,45.5,34200.0,33.2077,33.2589,33.1931,33.2589,34200.0
2013-01-07 10:05:00,45.49,45.57,45.49,45.56,40600.0,33.2516,33.3101,33.2516,33.3028,40600.0
2013-01-07 10:10:00,45.56,45.56,45.46,45.49,40400.0,33.3028,33.3028,33.2297,33.2516,40400.0
2013-01-07 10:15:00,45.49,45.56,45.47,45.55,33000.0,33.2516,33.3028,33.237,33.2954,33000.0
2013-01-07 10:20:00,45.56,45.64,45.55,45.6,71700.0,33.3028,33.3612,33.2954,33.332,71700.0
2013-01-07 10:25:00,45.61,45.62,45.57,45.59,47200.0,33.3393,33.3466,33.3101,33.3247,47200.0
2013-01-07 10:30:00,45.6,45.69,45.59,45.69,31200.0,33.332,33.3978,33.3247,33.3978,31200.0
2013-01-07 10:35:00,45.69,45.75,45.69,45.72,47300.0,33.3978,33.4416,33.3978,33.4197,47300.0
2013-01-07 10:40:00,45.71,45.75,45.7,45.74,45700.0,33.4124,33.4416,33.4051,33.4343,45700.0
2013-01-07 10:45:00,45.74,45.82,45.74,45.8,55300.0,33.4343,33.4928,33.4343,33.4782,55300.0
2013-01-07 10:50:00,45.81,45.84,45.79,45.82,26400.0,33.4855,33.5074,33.4709,33.4928,26400.0
2013-01-07 10:55:00,45.83,45.84,45.79,45.8,34100.0,33.5001,33.5074,33.4709,33.4782,34100.0
2013-01-07 11:00:00,45.8,45.83,45.79,45.82,28500.0,33.4782,33.5001,33.4709,33.4928,28500.0
2013-01-07 11:05:00,45.82,45.85,45.8,45.84,46700.0,33.4928,33.5147,33.4782,33.5074,46700.0
2013-01-07 11:10:00,45.84,45.88,45.82,45.86,43500.0,33.5074,33.5367,33.4928,33.522,43500.0
2013-01-07 11:15:00,45.86,45.86,45.76,45.8,32300.0,33.522,33.522,33.4489,33.4782,32300.0
2013-01-07 11:20:00,45.8,45.8,45.73,45.73,31100.0,33.4782,33.4782,33.427,33.427,31100.0
2013-01-07 11:25:00,45.73,45.73,45.69,45.71,24700.0,33.427,33.427,33.3978,33.4124,24700.0
2013-01-07 11:30:00,45.7,45.72,45.65,45.7,13300.0,33.4051,33.4197,33.3685,33.4051,13300.0
2013-01-07 11:35:00,45.71,45.73,45.68,45.68,15900.0,33.4124,33.427,33.3905,33.3905,15900.0
2013-01-07 11:40:00,45.69,45.72,45.69,45.72,13700.0,33.3978,33.4197,33.3978,33.4197,13700.0
2013-01-07 11:45:00,45.71,45.72,45.64,45.64,15100.0,33.4124,33.4197,33.3612,33.3612,15100.0
2013-01-07 11:50:00,45.65,45.66,45.6,45.6,25000.0,33.3685,33.3758,33.332,33.332,25000.0
2013-01-07 11:55:00,45.6,45.6,45.55,45.55,16400.0,33.332,33.332,33.2954,33.2954,16400.0
2013-01-07 12:00:00,45.54,45.58,45.51,45.56,14300.0,33.2881,33.3174,33.2662,33.3028,14300.0
2013-01-07 12:05:00,45.55,45.59,45.55,45.56,17700.0,33.2954,33.3247,33.2954,33.3028,17700.0
2013-01-07 12:10:00,45.56,45.6,45.55,45.57,21800.0,33.3028,33.332,33.2954,33.3101,21800.0
2013-01-07 12:15:00,45.58,45.61,45.56,45.59,28000.0,33.3174,33.3393,33.3028,33.3247,28000.0
2013-01-07 12:20:00,45.58,45.61,45.56,45.57,6800.0,33.3174,33.3393,33.3028,33.3101,6800.0
2013-01-07 12:25:00,45.58,45.58,45.54,45.58,13400.0,33.3174,33.3174,33.2881,33.3174,13400.0
2013-01-07 12:30:00,45.57,45.59,45.51,45.53,28400.0,33.3101,33.3247,33.2662,33.2808,28400.0
2013-01-07 12:35:00,45.51,45.57,45.48,45.57,33100.0,33.2662,33.3101,33.2443,33.3101,33100.0
2013-01-07 12:40:00,45.57,45.58,45.54,45.55,15800.0,33.3101,33.3174,33.2881,33.2954,15800.0
2013-01-07 12:45:00,45.56,45.61,45.55,45.61,14600.0,33.3028,33.3393,33.2954,33.3393,14600.0
2013-01-07 12:50:00,45.61,45.62,45.58,45.58,12000.0,33.3393,33.3466,33.3174,33.3174,12000.0
2013-01-07 12:55:00,45.59,45.6,45.55,45.6,24500.0,33.3247,33.332,33.2954,33.332,24500.0
2013-01-07 13:00:00,45.59,45.62,45.59,45.59,8300.0,33.3247,33.3466,33.3247,33.3247,8300.0
2013-01-07 13:05:00,45.6,45.63,45.59,45.62,7900.0,33.332,33.3539,33.3247,33.3466,7900.0
2013-01-07 13:10:00,45.62,45.62,45.58,45.59,20700.0,33.3466,33.3466,33.3174,33.3247,20700.0
2013-01-07 13:15:00,45.59,45.6,45.58,45.59,9300.0,33.3247,33.332,33.3174,33.3247,9300.0
2013-01-07 13:20:00,45.59,45.61,45.59,45.61,10900.0,33.3247,33.3393,33.3247,33.3393,10900.0
2013-01-07 13:25:00,45.61,45.63,45.59,45.61,13900.0,33.3393,33.3539,33.3247,33.3393,13900.0
2013-01-07 13:30:00,45.6,45.6,45.57,45.6,15600.0,33.332,33.332,33.3101,33.332,15600.0
2013-01-07 13:35:00,45.61,45.62,45.56,45.6,15900.0,33.3393,33.3466,33.3028,33.332,15900.0
2013-01-07 13:40:00,45.6,45.61,45.57,45.57,21800.0,33.332,33.3393,33.3101,33.3101,21800.0
2013-01-07 13:45:00,45.57,45.59,45.56,45.58,19400.0,33.3101,33.3247,33.3028,33.3174,19400.0
2013-01-07 13:50:00,45.58,45.63,45.57,45.62,48700.0,33.3174,33.3539,33.3101,33.3466,48700.0
2013-01-07 13:55:00,45.63,45.69,45.61,45.61,42100.0,33.3539,33.3978,33.3393,33.3393,42100.0
2013-01-07 14:00:00,45.61,45.62,45.57,45.59,18600.0,33.3393,33.3466,33.3101,33.3247,18600.0
2013-01-07 14:05:00,45.59,45.6,45.57,45.59,15800.0,33.3247,33.332,33.3101,33.3247,15800.0
2013-01-07 14:10:00,45.59,45.64,45.59,45.6,16500.0,33.3247,33.3612,33.3247,33.332,16500.0
2013-01-07 14:15:00,45.59,45.62,45.58,45.62,15000.0,33.3247,33.3466,33.3174,33.3466,15000.0
2013-01-07 14:20:00,45.62,45.62,45.6,45.62,8700.0,33.3466,33.3466,33.332,33.3466,8700.0
2013-01-07 14:25:00,45.62,45.65,45.62,45.62,19400.0,33.3466,33.3685,33.3466,33.3466,19400.0
2013-01-07 14:30:00,45.62,45.67,45.62,45.64,16300.0,33.3466,33.3832,33.3466,33.3612,16300.0
2013-01-07 14:35:00,45.63,45.64,45.61,45.63,24300.0,33.3539,33.3612,33.3393,33.3539,24300.0
2013-01-07 14:40:00,45.62,45.64,45.62,45.63,8300.0,33.3466,33.3612,33.3466,33.3539,8300.0
2013-01-07 14:45:00,45.62,45.64,45.59,45.62,16300.0,33.3466,33.3612,33.3247,33.3466,16300.0
2013-01-07 14:50:00,45.61,45.61,45.56,45.59,22000.0,33.3393,33.3393,33.3028,33.3247,22000.0
2013-01-07 14:55:00,45.59,45.62,45.55,45.56,20600.0,33.3247,33.3466,33.2954,33.3028,20600.0
2013-01-07 15:00:00,45.56,45.58,45.54,45.58,22800.0,33.3028,33.3174,33.2881,33.3174,22800.0
2013-01-07 15:05:00,45.58,45.58,45.56,45.58,7500.0,33.3174,33.3174,33.3028,33.3174,7500.0
2013-01-07 15:10:00,45.58,45.59,45.56,45.58,19900.0,33.3174,33.3247,33.3028,33.3174,19900.0
2013-01-07 15:15:00,45.58,45.59,45.57,45.59,8500.0,33.3174,33.3247,33.3101,33.3247,8500.0
2013-01-07 15:20:00,45.59,45.59,45.56,45.58,29200.0,33.3247,33.3247,33.3028,33.3174,29200.0
2013-01-07 15:25:00,45.58,45.63,45.57,45.6,38000.0,33.3174,33.3539,33.3101,33.332,38000.0
2013-01-07 15:30:00,45.6,45.62,45.59,45.6,17300.0,33.332,33.3466,33.3247,33.332,17300.0
2013-01-07 15:35:00,45.61,45.62,45.55,45.55,33100.0,33.3393,33.3466,33.2954,33.2954,33100.0
2013-01-07 15:40:00,45.56,45.57,45.54,45.56,19900.0,33.3028,33.3101,33.2881,33.3028,19900.0
2013-01-07 15:45:00,45.55,45.55,45.48,45.48,61600.0,33.2954,33.2954,33.2443,33.2443,61600.0
2013-01-07 15:50:00,45.49,45.5,45.44,45.44,67800.0,33.2516,33.2589,33.215,33.215,67800.0
2013-01-07 15:55:00,45.45,45.5,45.45,45.49,149800.0,33.2223,33.2589,33.2223,33.2516,149800.0
2013-01-08 09:30:00,45.36,45.41,45.24,45.3,38400.0,33.1566,33.1931,33.0688,33.1127,38400.0
2013-01-08 09:35:00,45.3,45.57,45.3,45.51,48200.0,33.1127,33.3101,33.1127,33.2662,48200.0
2013-01-08 09:40:00,45.5,45.56,45.32,45.34,33800.0,33.2589,33.3028,33.1273,33.1419,33800.0
2013-01-08 09:45:00,45.36,45.41,45.28,45.3,32300.0,33.1566,33.1931,33.0981,33.1127,32300.0
2013-01-08 09:50:00,45.28,45.31,45.22,45.3,15000.0,33.0981,33.12,33.0542,33.1127,15000.0
2013-01-08 09:55:00,45.29,45.34,45.25,45.25,19900.0,33.1054,33.1419,33.0762,33.0762,19900.0
2013-01-08 10:00:00,45.25,45.32,45.22,45.22,25100.0,33.0762,33.1273,33.0542,33.0542,25100.0
2013-01-08 10:05:00,45.21,45.24,45.13,45.16,55500.0,33.0469,33.0688,32.9884,33.0104,55500.0
2013-01-08 10:10:00,45.18,45.21,45.09,45.11,18000.0,33.025,33.0469,32.9592,32.9738,18000.0
2013-01-08 10:15:00,45.1,45.14,45.08,45.08,17100.0,32.9665,32.9957,32.9519,32.9519,17100.0
2013-01-08 10:20:00,45.08,45.09,45.03,45.03,18100.0,32.9519,32.9592,32.9153,32.9153,18100.0
2013-01-08 10:25:00,45.03,45.03,44.87,44.97,67000.0,32.9153,32.9153,32.7984,32.8715,67000.0
2013-01-08 10:30:00,44.98,44.98,44.93,44.94,18800.0,32.8788,32.8788,32.8422,32.8496,18800.0
2013-01-08 10:35:00,44.93,44.94,44.88,44.89,18000.0,32.8422,32.8496,32.8057,32.813,18000.0
2013-01-08 10:40:00,44.88,44.92,44.83,44.89,38200.0,32.8057,32.8349,32.7691,32.813,38200.0
2013-01-08 10:45:00,44.88,44.9,44.86,44.86,34100.0,32.8057,32.8203,32.7911,32.7911,34100.0
2013-01-08 10:50:00,44.87,44.91,44.87,44.87,24600.0,32.7984,32.8276,32.7984,32.7984,24600.0
2013-01-08 10:55:00,44.88,44.9,44.86,44.86,22500.0,32.8057,32.8203,32.7911,32.7911,22500.0
2013-01-08 11:00:00,44.86,44.89,44.85,44.85,30900.0,32.7911,32.813,32.7838,32.7838,30900.0
2013-01-08 11:05:00,44.85,44.86,44.75,44.75,29600.0,32.7838,32.7911,32.7107,32.7107,29600.0
2013-01-08 11:10:00,44.72,44.77,44.71,44.74,40800.0,32.6887,32.7253,32.6814,32.7034,40800.0
2013-01-08 11:15:00,44.75,44.8,44.73,44.79,38600.0,32.7107,32.7472,32.696,32.7399,38600.0
2013-01-08 11:20:00,44.79,44.84,44.78,44.84,10200.0,32.7399,32.7765,32.7326,32.7765,10200.0
2013-01-08 11:25:00,44.84,44.87,44.8,44.87,11800.0,32.7765,32.7984,32.7472,32.7984,11800.0
2013-01-08 11:30:00,44.87,44.88,44.84,44.88,9400.0,32.7984,32.8057,32.7765,32.8057,9400.0
2013-01-08 11:35:00,44.88,44.94,44.86,44.94,16400.0,32.8057,32.8496,32.7911,32.8496,16400.0
2013-01-08 11:40:00,44.95,44.99,44.91,44.99,10600.0,32.8569,32.8861,32.8276,32.8861,10600.0
2013-01-08 11:45:00,45.0,45.06,44.97,45.04,23000.0,32.8934,32.9373,32.8715,32.9226,23000.0
2013-01-08 11:50:00,45.04,45.05,44.99,44.99,12000.0,32.9226,32.93,32.8861,32.8861,12000.0
2013-01-08 11:55:00,44.99,45.01,44.98,45.0,31000.0,32.8861,32.9007,32.8788,32.8934,31000.0
2013-01-08 12:00:00,45.0,45.04,44.99,45.04,29200.0,32.8934,32.9226,32.8861,32.9226,29200.0
2013-01-08 12:05:00,45.03,45.09,45.03,45.08,10100.0,32.9153,32.9592,32.9153,32.9519,10100.0
2013-01-08 12:10:00,45.07,45.11,45.07,45.1,13000.0,32.9446,32.9738,32.9446,32.9665,13000.0
2013-01-08 12:15:00,45.1,45.13,45.09,45.13,11900.0,32.9665,32.9884,32.9592,32.9884,11900.0
2013-01-08 12:20:00,45.12,45.14,45.1,45.1,9200.0,32.9811,32.9957,32.9665,32.9665,9200.0
2013-01-08 12:25:00,45.1,45.11,45.08,45.1,8400.0,32.9665,32.9738,32.9519,32.9665,8400.0
2013-01-08 12:30:00,45.1,45.13,45.1,45.13,8500.0,32.9665,32.9884,32.9665,32.9884,8500.0
2013-01-08 12:35:00,45.13,45.14,45.06,45.06,13200.0,32.9884,32.9957,32.9373,32.9373,13200.0
2013-01-08 12:40:00,45.07,45.07,45.04,45.06,12700.0,32.9446,32.9446,32.9226,32.9373,12700.0
2013-01-08 12:45:00,45.05,45.07,45.05,45.05,14300.0,32.93,32.9446,32.93,32.93,14300.0
2013-01-08 12:50:00,45.05,45.1,45.05,45.1,8300.0,32.93,32.9665,32.93,32.9665,8300.0
2013-01-08 12:55:00,45.1,45.11,45.08,45.09,15500.0,32.9665,32.9738,32.9519,32.9592,15500.0
2013-01-08 13:00:00,45.09,45.15,45.09,45.15,10000.0,32.9592,33.0031,32.9592,33.0031,10000.0
2013-01-08 13:05:00,45.16,45.2,45.15,45.15,10500.0,33.0104,33.0396,33.0031,33.0031,10500.0
2013-01-08 13:10:00,45.14,45.15,45.13,45.14,9700.0,32.9957,33.0031,32.9884,32.9957,9700.0
2013-01-08 13:15:00,45.14,45.2,45.14,45.17,10600.0,32.9957,33.0396,32.9957,33.0177,10600.0
2013-01-08 13:20:00,45.17,45.17,45.13,45.13,7900.0,33.0177,33.0177,32.9884,32.9884,7900.0
2013-01-08 13:25:00,45.14,45.17,45.14,45.16,8900.0,32.9957,33.0177,32.9957,33.0104,8900.0
2013-01-08 13:30:00,45.16,45.17,45.14,45.14,17600.0,33.0104,33.0177,32.9957,32.9957,17600.0
2013-01-08 13:35:00,45.15,45.15,45.1,45.1,9000.0,33.0031,33.0031,32.9665,32.9665,9000.0
2013-01-08 13:40:00,45.11,45.11,45.07,45.07,12300.0,32.9738,32.9738,32.9446,32.9446,12300.0
2013-01-08 13:45:00,45.07,45.09,45.06,45.08,13800.0,32.9446,32.9592,32.9373,32.9519,13800.0
2013-01-08 13:50:00,45.08,45.12,45.07,45.11,11600.0,32.9519,32.9811,32.9446,32.9738,11600.0
2013-01-08 13:55:00,45.11,45.13,45.1,45.12,11400.0,32.9738,32.9884,32.9665,32.9811,11400.0
2013-01-08 14:00:00,45.13,45.16,45.12,45.15,21100.0,32.9884,33.0104,32.9811,33.0031,21100.0
2013-01-08 14:05:00,45.14,45.14,45.11,45.11,11100.0,32.9957,32.9957,32.9738,32.9738,11100.0
2013-01-08 14:10:00,45.12,45.12,45.09,45.11,10200.0,32.9811,32.9811,32.9592,32.9738,10200.0
2013-01-08 14:15:00,45.11,45.13,45.1,45.1,11600.0,32.9738,32.9884,32.9665,32.9665,11600.0
2013-01-08 14:20:00,45.1,45.11,45.09,45.1,8700.0,32.9665,32.9738,32.9592,32.9665,8700.0
2013-01-08 14:25:00,45.1,45.1,45.05,45.05,24300.0,32.9665,32.9665,32.93,32.93,24300.0
2013-01-08 14:30:00,45.06,45.06,45.02,45.03,20300.0,32.9373,32.9373,32.908,32.9153,20300.0
2013-01-08 14:35:00,45.03,45.03,44.98,45.0,10800.0,32.9153,32.9153,32.8788,32.8934,10800.0
2013-01-08 14:40:00,44.99,45.01,44.98,44.98,20300.0,32.8861,32.9007,32.8788,32.8788,20300.0
2013-01-08 14:45:00,44.98,44.99,44.97,44.98,13100.0,32.8788,32.8861,32.8715,32.8788,13100.0
2013-01-08 14:50:00,44.98,44.99,44.98,44.98,11100.0,32.8788,32.8861,32.8788,32.8788,11100.0
2013-01-08 14:55:00,44.99,44.99,44.94,44.94,16200.0,32.8861,32.8861,32.8496,32.8496,16200.0
2013-01-08 15:00:00,44.94,45.01,44.94,45.0,28300.0,32.8496,32.9007,32.8496,32.8934,28300.0
2013-01-08 15:05:00,45.01,45.01,44.99,45.01,21900.0,32.9007,32.9007,32.8861,32.9007,21900.0
2013-01-08 15:10:00,45.01,45.02,44.98,44.98,30200.0,32.9007,32.908,32.8788,32.8788,30200.0
2013-01-08 15:15:00,44.99,44.99,44.93,44.94,38400.0,32.8861,32.8861,32.8422,32.8496,38400.0
2013-01-08 15:20:00,44.94,44.99,44.94,44.96,35800.0,32.8496,32.8861,32.8496,32.8642,35800.0
2013-01-08 15:25:00,44.96,45.0,44.96,44.98,30600.0,32.8642,32.8934,32.8642,32.8788,30600.0
2013-01-08 15:30:00,44.98,44.99,44.98,44.99,22700.0,32.8788,32.8861,32.8788,32.8861,22700.0
2013-01-08 15:35:00,44.98,44.99,44.96,44.96,45200.0,32.8788,32.8861,32.8642,32.8642,45200.0
2013-01-08 15:40:00,44.96,44.96,44.93,44.93,51600.0,32.8642,32.8642,32.8422,32.8422,51600.0
2013-01-08 15:45:00,44.93,44.93,44.88,44.88,85900.0,32.8422,32.8422,32.8057,32.8057,85900.0
2013-01-08 15:50:00,44.89,44.96,44.88,44.94,160200.0,32.813,32.8642,32.8057,32.8496,160200.0
2013-01-08 15:55:00,44.94,45.03,44.92,45.03,270600.0,32.8496,32.9153,32.8349,32.9153,270600.0
2013-01-09 09:30:00,45.11,45.25,45.11,45.24,22300.0,32.9738,33.0762,32.9738,33.0688,22300.0
2013-01-09 09:35:00,45.25,45.32,45.19,45.28,21000.0,33.0762,33.1273,33.0323,33.0981,21000.0
2013-01-09 09:40:00,45.27,45.34,45.22,45.24,14000.0,33.0908,33.1419,33.0542,33.0688,14000.0
2013-01-09 09:45:00,45.24,45.27,45.22,45.22,12400.0,33.0688,33.0908,33.0542,33.0542,12400.0
2013-01-09 09:50:00,45.22,45.3,45.21,45.27,11100.0,33.0542,33.1127,33.0469,33.0908,11100.0
2013-01-09 09:55:00,45.28,45.33,45.25,45.3,12800.0,33.0981,33.1346,33.0762,33.1127,12800.0
2013-01-09 10:00:00,45.31,45.32,45.28,45.32,11000.0,33.12,33.1273,33.0981,33.1273,11000.0
2013-01-09 10:05:00,45.32,45.34,45.22,45.29,13700.0,33.1273,33.1419,33.0542,33.1054,13700.0
2013-01-09 10:10:00,45.28,45.3,45.26,45.26,9000.0,33.0981,33.1127,33.0835,33.0835,9000.0
2013-01-09 10:15:00,45.26,45.28,45.23,45.27,9300.0,33.0835,33.0981,33.0615,33.0908,9300.0
2013-01-09 10:20:00,45.27,45.28,45.18,45.18,6400.0,33.0908,33.0981,33.025,33.025,6400.0
2013-01-09 10:25:00,45.19,45.19,45.13,45.17,14200.0,33.0323,33.0323,32.9884,33.0177,14200.0
2013-01-09 10:30:00,45.17,45.17,45.11,45.16,12200.0,33.0177,33.0177,32.9738,33.0104,12200.0
2013-01-09 10:35:00,45.16,45.19,45.14,45.16,18400.0,33.0104,33.0323,32.9957,33.0104,18400.0
2013-01-09 10:40:00,45.16,45.17,45.14,45.15,18500.0,33.0104,33.0177,32.9957,33.0031,18500.0
2013-01-09 10:45:00,45.14,45.14,45.05,45.06,11200.0,32.9957,32.9957,32.93,32.9373,11200.0
2013-01-09 10:50:00,45.05,45.11,45.04,45.11,9900.0,32.93,32.9738,32.9226,32.9738,9900.0
2013-01-09 10:55:00,45.1,45.15,45.1,45.15,10400.0,32.9665,33.0031,32.9665,33.0031,10400.0
2013-01-09 11:00:00,45.13,45.14,45.1,45.14,9600.0,32.9884,32.9957,32.9665,32.9957,9600.0
2013-01-09 11:05:00,45.14,45.15,45.11,45.12,5200.0,32.9957,33.0031,32.9738,32.9811,5200.0
2013-01-09 11:10:00,45.11,45.13,45.09,45.12,9300.0,32.9738,32.9884,32.9592,32.9811,9300.0
2013-01-09 11:15:00,45.12,45.12,45.06,45.07,7800.0,32.9811,32.9811,32.9373,32.9446,7800.0
2013-01-09 11:20:00,45.06,45.07,45.05,45.07,5600.0,32.9373,32.9446,32.93,32.9446,5600.0
2013-01-09 11:25:00,45.06,45.08,45.04,45.07,6900.0,32.9373,32.9519,32.9226,32.9446,6900.0
2013-01-09 11:30:00,45.06,45.12,45.05,45.08,11200.0,32.9373,32.9811,32.93,32.9519,11200.0
2013-01-09 11:35:00,45.08,45.08,45.04,45.07,6800.0,32.9519,32.9519,32.9226,32.9446,6800.0
2013-01-09 11:40:00,45.07,45.12,45.07,45.11,12300.0,32.9446,32.9811,32.9446,32.9738,12300.0
2013-01-09 11:45:00,45.11,45.15,45.1,45.14,7600.0,32.9738,33.0031,32.9665,32.9957,7600.0
2013-01-09 11:50:00,45.15,45.17,45.08,45.08,7700.0,33.0031,33.0177,32.9519,32.9519,7700.0
2013-01-09 11:55:00,45.09,45.13,45.09,45.11,7700.0,32.9592,32.9884,32.9592,32.9738,7700.0
2013-01-09 12:00:00,45.11,45.17,45.11,45.17,6200.0,32.9738,33.0177,32.9738,33.0177,6200.0
2013-01-09 12:05:00,45.17,45.17,45.13,45.17,6500.0,33.0177,33.0177,32.9884,33.0177,6500.0
2013-01-09 12:10:00,45.17,45.21,45.17,45.19,6800.0,33.0177,33.0469,33.0177,33.0323,6800.0
2013-01-09 12:15:00,45.18,45.2,45.17,45.19,4500.0,33.025,33.0396,33.0177,33.0323,4500.0
2013-01-09 12:20:00,45.19,45.21,45.17,45.17,4000.0,33.0323,33.0469,33.0177,33.0177,4000.0
2013-01-09 12:25:00,45.17,45.17,45.16,45.17,4400.0,33.0177,33.0177,33.0104,33.0177,4400.0
2013-01-09 12:30:00,45.17,45.18,45.13,45.18,8300.0,33.0177,33.025,32.9884,33.025,8300.0
2013-01-09 12:35:00,45.18,45.19,45.15,45.17,5000.0,33.025,33.0323,33.0031,33.0177,5000.0
2013-01-09 12:40:00,45.18,45.18,45.12,45.12,6400.0,33.025,33.025,32.9811,32.9811,6400.0
2013-01-09 12:45:00,45.11,45.2,45.1,45.19,15300.0,32.9738,33.0396,32.9665,33.0323,15300.0
2013-01-09 12:50:00,45.19,45.2,45.14,45.16,13400.0,33.0323,33.0396,32.9957,33.0104,13400.0
2013-01-09 12:55:00,45.16,45.18,45.15,45.18,5700.0,33.0104,33.025,33.0031,33.025,5700.0
2013-01-09 13:00:00,45.19,45.19,45.16,45.16,7900.0,33.0323,33.0323,33.0104,33.0104,7900.0
2013-01-09 13:05:00,45.17,45.18,45.12,45.13,11000.0,33.0177,33.025,32.9811,32.9884,11000.0
2013-01-09 13:10:00,45.13,45.16,45.12,45.13,8000.0,32.9884,33.0104,32.9811,32.9884,8000.0
2013-01-09 13:15:00,45.13,45.15,45.11,45.15,16700.0,32.9884,33.0031,32.9738,33.0031,16700.0
2013-01-09 13:20:00,45.15,45.17,45.15,45.15,7700.0,33.0031,33.0177,33.0031,33.0031,7700.0
2013-01-09 13:25:00,45.16,45.17,45.14,45.15,8000.0,33.0104,33.0177,32.9957,33.0031,8000.0
2013-01-09 13:30:00,45.15,45.15,45.13,45.14,5900.0,33.0031,33.0031,32.9884,32.9957,5900.0
2013-01-09 13:35:00,45.13,45.17,45.09,45.17,17500.0,32.9884,33.0177,32.9592,33.0177,17500.0
2013-01-09 13:40:00,45.16,45.2,45.16,45.2,14900.0,33.0104,33.0396,33.0104,33.0396,14900.0
2013-01-09 13:45:00,45.2,45.24,45.2,45.24,14500.0,33.0396,33.0688,33.0396,33.0688,14500.0
2013-01-09 13:50:00,45.25,45.25,45.22,45.22,14600.0,33.0762,33.0762,33.0542,33.0542,14600.0
2013-01-09 13:55:00,45.23,45.23,45.19,45.2,19200.0,33.0615,33.0615,33.0323,33.0396,19200.0
2013-01-09 14:00:00,45.19,45.21,45.18,45.19,16900.0,33.0323,33.0469,33.025,33.0323,16900.0
2013-01-09 14:05:00,45.2,45.2,45.17,45.2,22800.0,33.0396,33.0396,33.0177,33.0396,22800.0
2013-01-09 14:10:00,45.2,45.22,45.19,45.2,31200.0,33.0396,33.0542,33.0323,33.0396,31200.0
2013-01-09 14:15:00,45.21,45.21,45.19,45.2,33500.0,33.0469,33.0469,33.0323,33.0396,33500.0
2013-01-09 14:20:00,45.19,45.21,45.19,45.2,25100.0,33.0323,33.0469,33.0323,33.0396,25100.0
2013-01-09 14:25:00,45.19,45.21,45.19,45.21,14600.0,33.0323,33.0469,33.0323,33.0469,14600.0
2013-01-09 14:30:00,45.2,45.24,45.19,45.24,14400.0,33.0396,33.0688,33.0323,33.0688,14400.0
2013-01-09 14:35:00,45.23,45.23,45.17,45.19,22100.0,33.0615,33.0615,33.0177,33.0323,22100.0
2013-01-09 14:40:00,45.19,45.19,45.17,45.18,8600.0,33.0323,33.0323,33.0177,33.025,8600.0
2013-01-09 14:45:00,45.17,45.2,45.16,45.16,17000.0,33.0177,33.0396,33.0104,33.0104,17000.0
2013-01-09 14:50:00,45.17,45.18,45.11,45.11,27800.0,33.0177,33.025,32.9738,32.9738,27800.0
2013-01-09 14:55:00,45.11,45.11,45.08,45.09,19800.0,32.9738,32.9738,32.9519,32.9592,19800.0
2013-01-09 15:00:00,45.09,45.13,45.08,45.1,21900.0,32.9592,32.9884,32.9519,32.9665,21900.0
2013-01-09 15:05:00,45.11,45.14,45.08,45.13,26800.0,32.9738,32.9957,32.9519,32.9884,26800.0
2013-01-09 15:10:00,45.13,45.16,45.12,45.15,16800.0,32.9884,33.0104,32.9811,33.0031,16800.0
2013-01-09 15:15:00,45.14,45.16,45.13,45.16,15100.0,32.9957,33.0104,32.9884,33.0104,15100.0
2013-01-09 15:20:00,45.16,45.21,45.16,45.21,26300.0,33.0104,33.0469,33.0104,33.0469,26300.0
2013-01-09 15:25:00,45.2,45.23,45.18,45.23,29500.0,33.0396,33.0615,33.025,33.0615,29500.0
2013-01-09 15:30:00,45.24,45.24,45.21,45.22,20900.0,33.0688,33.0688,33.0469,33.0542,20900.0
2013-01-09 15:35:00,45.22,45.23,45.2,45.21,24400.0,33.0542,33.0615,33.0396,33.0469,24400.0
2013-01-09 15:40:00,45.21,45.22,45.21,45.22,13500.0,33.0469,33.0542,33.0469,33.0542,13500.0
2013-01-09 15:45:00,45.22,45.25,45.22,45.22,27000.0,33.0542,33.0762,33.0542,33.0542,27000.0
2013-01-09 15:50:00,45.22,45.25,45.22,45.24,46900.0,33.0542,33.0762,33.0542,33.0688,46900.0
2013-01-09 15:55:00,45.24,45.25,45.21,45.25,146600.0,33.0688,33.0762,33.0469,33.0762,146600.0
2013-01-10 09:30:00,45.5,45.6,45.22,45.3,33100.0,33.2589,33.332,33.0542,33.1127,33100.0
2013-01-10 09:35:00,45.39,45.46,45.34,45.36,42800.0,33.1785,33.2297,33.1419,33.1566,42800.0
2013-01-10 09:40:00,45.37,45.37,45.3,45.33,14800.0,33.1639,33.1639,33.1127,33.1346,14800.0
2013-01-10 09:45:00,45.35,45.42,45.34,45.42,16100.0,33.1492,33.2004,33.1419,33.2004,16100.0
2013-01-10 09:50:00,45.45,45.45,45.37,45.4,16100.0,33.2223,33.2223,33.1639,33.1858,16100.0
2013-01-10 09:55:00,45.39,45.42,45.37,45.38,16400.0,33.1785,33.2004,33.1639,33.1712,16400.0
2013-01-10 10:00:00,45.39,45.43,45.34,45.37,17400.0,33.1785,33.2077,33.1419,33.1639,17400.0
2013-01-10 10:05:00,45.37,45.37,45.32,45.33,22300.0,33.1639,33.1639,33.1273,33.1346,22300.0
2013-01-10 10:10:00,45.33,45.39,45.33,45.35,18800.0,33.1346,33.1785,33.1346,33.1492,18800.0
2013-01-10 10:15:00,45.34,45.38,45.33,45.37,21300.0,33.1419,33.1712,33.1346,33.1639,21300.0
2013-01-10 10:20:00,45.37,45.41,45.34,45.41,20400.0,33.1639,33.1931,33.1419,33.1931,20400.0
2013-01-10 10:25:00,45.41,45.47,45.39,45.44,14700.0,33.1931,33.237,33.1785,33.215,14700.0
2013-01-10 10:30:00,45.44,45.44,45.35,45.38,20400.0,33.215,33.215,33.1492,33.1712,20400.0
2013-01-10 10:35:00,45.38,45.39,45.33,45.36,14800.0,33.1712,33.1785,33.1346,33.1566,14800.0
2013-01-10 10:40:00,45.35,45.37,45.31,45.34,13000.0,33.1492,33.1639,33.12,33.1419,13000.0
2013-01-10 10:45:00,45.33,45.4,45.3,45.34,73400.0,33.1346,33.1858,33.1127,33.1419,73400.0
2013-01-10 10:50:00,45.33,45.37,45.3,45.35,24200.0,33.1346,33.1639,33.1127,33.1492,24200.0
2013-01-10 10:55:00,45.35,45.41,45.34,45.35,28300.0,33.1492,33.1931,33.1419,33.1492,28300.0
2013-01-10 11:00:00,45.34,45.36,45.32,45.35,29200.0,33.1419,33.1566,33.1273,33.1492,29200.0
2013-01-10 11:05:00,45.34,45.37,45.28,45.28,24500.0,33.1419,33.1639,33.0981,33.0981,24500.0
2013-01-10 11:10:00,45.28,45.3,45.24,45.24,20800.0,33.0981,33.1127,33.0688,33.0688,20800.0
2013-01-10 11:15:00,45.24,45.26,45.24,45.25,21200.0,33.0688,33.0835,33.0688,33.0762,21200.0
2013-01-10 11:20:00,45.26,45.26,45.2,45.22,15300.0,33.0835,33.0835,33.0396,33.0542,15300.0
2013-01-10 11:25:00,45.21,45.26,45.21,45.25,32500.0,33.0469,33.0835,33.0469,33.0762,32500.0
2013-01-10 11:30:00,45.25,45.26,45.2,45.2,22300.0,33.0762,33.0835,33.0396,33.0396,22300.0
2013-01-10 11:35:00,45.2,45.24,45.2,45.23,10300.0,33.0396,33.0688,33.0396,33.0615,10300.0
2013-01-10 11:40:00,45.22,45.27,45.22,45.27,4800.0,33.0542,33.0908,33.0542,33.0908,4800.0
2013-01-10 11:45:00,45.28,45.28,45.25,45.25,16300.0,33.0981,33.0981,33.0762,33.0762,16300.0
2013-01-10 11:50:00,45.25,45.29,45.24,45.28,11800.0,33.0762,33.1054,33.0688,33.0981,11800.0
2013-01-10 11:55:00,45.27,45.27,45.25,45.25,19700.0,33.0908,33.0908,33.0762,33.0762,19700.0
2013-01-10 12:00:00,45.25,45.27,45.25,45.26,7700.0,33.0762,33.0908,33.0762,33.0835,7700.0
2013-01-10 12:05:00,45.26,45.26,45.21,45.21,10900.0,33.0835,33.0835,33.0469,33.0469,10900.0
2013-01-10 12:10:00,45.21,45.26,45.2,45.24,14800.0,33.0469,33.0835,33.0396,33.0688,14800.0
2013-01-10 12:15:00,45.25,45.27,45.24,45.26,79900.0,33.0762,33.0908,33.0688,33.0835,79900.0
2013-01-10 12:20:00,45.26,45.27,45.25,45.26,22400.0,33.0835,33.0908,33.0762,33.0835,22400.0
2013-01-10 12:25:00,45.26,45.27,45.25,45.26,10600.0,33.0835,33.0908,33.0762,33.0835,10600.0
2013-01-10 12:30:00,45.26,45.27,45.25,45.25,16400.0,33.0835,33.0908,33.0762,33.0762,16400.0
2013-01-10 12:35:00,45.26,45.27,45.25,45.25,11600.0,33.0835,33.0908,33.0762,33.0762,11600.0
2013-01-10 12:40:00,45.26,45.27,45.25,45.25,18400.0,33.0835,33.0908,33.0762,33.0762,18400.0
2013-01-10 12:45:00,45.26,45.27,45.25,45.27,7100.0,33.0835,33.0908,33.0762,33.0908,7100.0
2013-01-10 12:50:00,45.27,45.3,45.26,45.29,8200.0,33.0908,33.1127,33.0835,33.1054,8200.0
2013-01-10 12:55:00,45.29,45.38,45.28,45.38,11200.0,33.1054,33.1712,33.0981,33.1712,11200.0
2013-01-10 13:00:00,45.38,45.38,45.35,45.37,12800.0,33.1712,33.1712,33.1492,33.1639,12800.0
2013-01-10 13:05:00,45.36,45.4,45.36,45.37,6200.0,33.1566,33.1858,33.1566,33.1639,6200.0
2013-01-10 13:10:00,45.36,45.37,45.34,45.35,4600.0,33.1566,33.1639,33.1419,33.1492,4600.0
2013-01-10 13:15:00,45.34,45.38,45.33,45.38,3300.0,33.1419,33.1712,33.1346,33.1712,3300.0
2013-01-10 13:20:00,45.38,45.4,45.36,45.36,12800.0,33.1712,33.1858,33.1566,33.1566,12800.0
2013-01-10 13:25:00,45.37,45.37,45.36,45.36,10400.0,33.1639,33.1639,33.1566,33.1566,10400.0
2013-01-10 13:30:00,45.36,45.36,45.34,45.36,6900.0,33.1566,33.1566,33.1419,33.1566,6900.0
2013-01-10 13:35:00,45.35,45.35,45.32,45.32,5500.0,33.1492,33.1492,33.1273,33.1273,5500.0
2013-01-10 13:40:00,45.31,45.34,45.3,45.3,7000.0,33.12,33.1419,33.1127,33.1127,7000.0
2013-01-10 13:45:00,45.31,45.33,45.29,45.31,7700.0,33.12,33.1346,33.1054,33.12,7700.0
2013-01-10 13:50:00,45.31,45.32,45.29,45.31,6900.0,33.12,33.1273,33.1054,33.12,6900.0
2013-01-10 13:55:00,45.31,45.37,45.31,45.33,10600.0,33.12,33.1639,33.12,33.1346,10600.0
2013-01-10 14:00:00,45.33,45.34,45.31,45.33,6000.0,33.1346,33.1419,33.12,33.1346,6000.0
2013-01-10 14:05:00,45.34,45.36,45.33,45.36,9600.0,33.1419,33.1566,33.1346,33.1566,9600.0
2013-01-10 14:10:00,45.34,45.36,45.34,45.36,13400.0,33.1419,33.1566,33.1419,33.1566,13400.0
2013-01-10 14:15:00,45.35,45.38,45.35,45.35,9100.0,33.1492,33.1712,33.1492,33.1492,9100.0
2013-01-10 14:20:00,45.35,45.36,45.32,45.32,31500.0,33.1492,33.1566,33.1273,33.1273,31500.0
2013-01-10 14:25:00,45.32,45.34,45.3,45.32,4300.0,33.1273,33.1419,33.1127,33.1273,4300.0
2013-01-10 14:30:00,45.33,45.34,45.31,45.32,5400.0,33.1346,33.1419,33.12,33.1273,5400.0
2013-01-10 14:35:00,45.31,45.34,45.3,45.34,9700.0,33.12,33.1419,33.1127,33.1419,9700.0
2013-01-10 14:40:00,45.34,45.36,45.32,45.36,22300.0,33.1419,33.1566,33.1273,33.1566,22300.0
2013-01-10 14:45:00,45.35,45.4,45.35,45.4,16400.0,33.1492,33.1858,33.1492,33.1858,16400.0
2013-01-10 14:50:00,45.4,45.47,45.39,45.45,20600.0,33.1858,33.237,33.1785,33.2223,20600.0
2013-01-10 14:55:00,45.46,45.55,45.45,45.55,35400.0,33.2297,33.2954,33.2223,33.2954,35400.0
2013-01-10 15:00:00,45.54,45.58,45.51,45.51,104100.0,33.2881,33.3174,33.2662,33.2662,104100.0
2013-01-10 15:05:00,45.52,45.53,45.44,45.45,24700.0,33.2735,33.2808,33.215,33.2223,24700.0
2013-01-10 15:10:00,45.46,45.48,45.43,45.47,10500.0,33.2297,33.2443,33.2077,33.237,10500.0
2013-01-10 15:15:00,45.46,45.47,45.42,45.45,11300.0,33.2297,33.237,33.2004,33.2223,11300.0
2013-01-10 15:20:00,45.44,45.48,45.43,45.47,13800.0,33.215,33.2443,33.2077,33.237,13800.0
2013-01-10 15:25:00,45.46,45.47,45.43,45.45,14100.0,33.2297,33.237,33.2077,33.2223,14100.0
2013-01-10 15:30:00,45.45,45.46,45.43,45.44,14800.0,33.2223,33.2297,33.2077,33.215,14800.0
2013-01-10 15:35:00,45.45,45.47,45.44,45.46,12500.0,33.2223,33.237,33.215,33.2297,12500.0
2013-01-10 15:40:00,45.47,45.48,45.44,45.48,28600.0,33.237,33.2443,33.215,33.2443,28600.0
2013-01-10 15:45:00,45.48,45.54,45.48,45.54,44800.0,33.2443,33.2881,33.2443,33.2881,44800.0
2013-01-10 15:50:00,45.53,45.54,45.45,45.48,74100.0,33.2808,33.2881,33.2223,33.2443,74100.0
2013-01-10 15:55:00,45.48,45.5,45.44,45.46,180200.0,33.2443,33.2589,33.215,33.2297,180200.0
2013-01-11 09:30:00,45.39,45.5,45.31,45.46,22700.0,33.1785,33.2589,33.12,33.2297,22700.0
2013-01-11 09:35:00,45.45,45.5,45.26,45.27,39600.0,33.2223,33.2589,33.0835,33.0908,39600.0
2013-01-11 09:40:00,45.28,45.37,45.27,45.31,20500.0,33.0981,33.1639,33.0908,33.12,20500.0
2013-01-11 09:45:00,45.31,45.34,45.23,45.26,27600.0,33.12,33.1419,33.0615,33.0835,27600.0
2013-01-11 09:50:00,45.25,45.31,45.22,45.3,16200.0,33.0762,33.12,33.0542,33.1127,16200.0
2013-01-11 09:55:00,45.3,45.31,45.27,45.29,29100.0,33.1127,33.12,33.0908,33.1054,29100.0
2013-01-11 10:00:00,45.29,45.31,45.27,45.31,9900.0,33.1054,33.12,33.0908,33.12,9900.0
2013-01-11 10:05:00,45.3,45.32,45.29,45.3,11300.0,33.1127,33.1273,33.1054,33.1127,11300.0
2013-01-11 10:10:00,45.3,45.31,45.27,45.28,16700.0,33.1127,33.12,33.0908,33.0981,16700.0
2013-01-11 10:15:00,45.26,45.29,45.26,45.29,13000.0,33.0835,33.1054,33.0835,33.1054,13000.0
2013-01-11 10:20:00,45.29,45.32,45.27,45.31,18500.0,33.1054,33.1273,33.0908,33.12,18500.0
2013-01-11 10:25:00,45.3,45.37,45.29,45.36,13700.0,33.1127,33.1639,33.1054,33.1566,13700.0
2013-01-11 10:30:00,45.34,45.35,45.31,45.31,6000.0,33.1419,33.1492,33.12,33.12,6000.0
2013-01-11 10:35:00,45.29,45.34,45.29,45.34,8900.0,33.1054,33.1419,33.1054,33.1419,8900.0
2013-01-11 10:40:00,45.35,45.4,45.35,45.38,20500.0,33.1492,33.1858,33.1492,33.1712,20500.0
2013-01-11 10:45:00,45.38,45.39,45.34,45.36,12100.0,33.1712,33.1785,33.1419,33.1566,12100.0
2013-01-11 10:50:00,45.35,45.37,45.33,45.36,11400.0,33.1492,33.1639,33.1346,33.1566,11400.0
2013-01-11 10:55:00,45.36,45.38,45.35,45.36,15400.0,33.1566,33.1712,33.1492,33.1566,15400.0
2013-01-11 11:00:00,45.36,45.39,45.36,45.39,7400.0,33.1566,33.1785,33.1566,33.1785,7400.0
2013-01-11 11:05:00,45.38,45.41,45.35,45.36,14600.0,33.1712,33.1931,33.1492,33.1566,14600.0
2013-01-11 11:10:00,45.36,45.39,45.36,45.38,8200.0,33.1566,33.1785,33.1566,33.1712,8200.0
2013-01-11 11:15:00,45.38,45.4,45.36,45.37,7700.0,33.1712,33.1858,33.1566,33.1639,7700.0
2013-01-11 11:20:00,45.36,45.39,45.36,45.36,6200.0,33.1566,33.1785,33.1566,33.1566,6200.0
2013-01-11 11:25:00,45.37,45.38,45.32,45.32,27500.0,33.1639,33.1712,33.1273,33.1273,27500.0
2013-01-11 11:30:00,45.32,45.32,45.3,45.31,16900.0,33.1273,33.1273,33.1127,33.12,16900.0
2013-01-11 11:35:00,45.32,45.34,45.29,45.29,22500.0,33.1273,33.1419,33.1054,33.1054,22500.0
2013-01-11 11:40:00,45.28,45.31,45.28,45.3,8200.0,33.0981,33.12,33.0981,33.1127,8200.0
2013-01-11 11:45:00,45.31,45.31,45.28,45.3,10700.0,33.12,33.12,33.0981,33.1127,10700.0
2013-01-11 11:50:00,45.29,45.33,45.29,45.32,17700.0,33.1054,33.1346,33.1054,33.1273,17700.0
2013-01-11 11:55:00,45.32,45.32,45.29,45.3,29500.0,33.1273,33.1273,33.1054,33.1127,29500.0
2013-01-11 12:00:00,45.3,45.31,45.27,45.27,22300.0,33.1127,33.12,33.0908,33.0908,22300.0
2013-01-11 12:05:00,45.27,45.28,45.25,45.25,12400.0,33.0908,33.0981,33.0762,33.0762,12400.0
2013-01-11 12:10:00,45.26,45.26,45.21,45.21,10100.0,33.0835,33.0835,33.0469,33.0469,10100.0
2013-01-11 12:15:00,45.21,45.22,45.2,45.21,10300.0,33.0469,33.0542,33.0396,33.0469,10300.0
2013-01-11 12:20:00,45.21,45.22,45.16,45.19,18300.0,33.0469,33.0542,33.0104,33.0323,18300.0
2013-01-11 12:25:00,45.19,45.19,45.15,45.16,8800.0,33.0323,33.0323,33.0031,33.0104,8800.0
2013-01-11 12:30:00,45.16,45.16,45.09,45.12,12300.0,33.0104,33.0104,32.9592,32.9811,12300.0
2013-01-11 12:35:00,45.12,45.14,45.12,45.13,6400.0,32.9811,32.9957,32.9811,32.9884,6400.0
2013-01-11 12:40:00,45.13,45.16,45.13,45.15,4600.0,32.9884,33.0104,32.9884,33.0031,4600.0
2013-01-11 12:45:00,45.16,45.21,45.13,45.21,17800.0,33.0104,33.0469,32.9884,33.0469,17800.0
2013-01-11 12:50:00,45.22,45.23,45.22,45.22,5400.0,33.0542,33.0615,33.0542,33.0542,5400.0
2013-01-11 12:55:00,45.23,45.25,45.21,45.24,15000.0,33.0615,33.0762,33.0469,33.0688,15000.0
2013-01-11 13:00:00,45.24,45.25,45.23,45.23,6000.0,33.0688,33.0762,33.0615,33.0615,6000.0
2013-01-11 13:05:00,45.24,45.25,45.24,45.24,2300.0,33.0688,33.0762,33.0688,33.0688,2300.0
2013-01-11 13:10:00,45.25,45.25,45.21,45.25,10300.0,33.0762,33.0762,33.0469,33.0762,10300.0
2013-01-11 13:15:00,45.25,45.25,45.22,45.23,8200.0,33.0762,33.0762,33.0542,33.0615,8200.0
2013-01-11 13:20:00,45.24,45.25,45.22,45.25,14100.0,33.0688,33.0762,33.0542,33.0762,14100.0
2013-01-11 13:25:00,45.26,45.26,45.24,45.26,8600.0,33.0835,33.0835,33.0688,33.0835,8600.0
2013-01-11 13:30:00,45.25,45.29,45.25,45.29,10900.0,33.0762,33.1054,33.0762,33.1054,10900.0
2013-01-11 13:35:00,45.3,45.31,45.29,45.29,7400.0,33.1127,33.12,33.1054,33.1054,7400.0
2013-01-11 13:40:00,45.29,45.29,45.25,45.25,6900.0,33.1054,33.1054,33.0762,33.0762,6900.0
2013-01-11 13:45:00,45.26,45.26,45.22,45.24,17000.0,33.0835,33.0835,33.0542,33.0688,17000.0
2013-01-11 13:50:00,45.23,45.23,45.22,45.23,5600.0,33.0615,33.0615,33.0542,33.0615,5600.0
2013-01-11 13:55:00,45.23,45.28,45.23,45.27,16800.0,33.0615,33.0981,33.0615,33.0908,16800.0
2013-01-11 14:00:00,45.28,45.31,45.28,45.29,18400.0,33.0981,33.12,33.0981,33.1054,18400.0
2013-01-11 14:05:00,45.29,45.37,45.28,45.37,25600.0,33.1054,33.1639,33.0981,33.1639,25600.0
2013-01-11 14:10:00,45.36,45.43,45.36,45.41,21700.0,33.1566,33.2077,33.1566,33.1931,21700.0
2013-01-11 14:15:00,45.41,45.41,45.4,45.41,16900.0,33.1931,33.1931,33.1858,33.1931,16900.0
2013-01-11 14:20:00,45.41,45.41,45.4,45.41,20700.0,33.1931,33.1931,33.1858,33.1931,20700.0
2013-01-11 14:25:00,45.41,45.41,45.4,45.4,22200.0,33.1931,33.1931,33.1858,33.1858,22200.0
2013-01-11 14:30:00,45.4,45.41,45.37,45.37,13700.0,33.1858,33.1931,33.1639,33.1639,13700.0
2013-01-11 14:35:00,45.37,45.37,45.34,45.35,16500.0,33.1639,33.1639,33.1419,33.1492,16500.0
2013-01-11 14:40:00,45.34,45.36,45.33,45.35,32800.0,33.1419,33.1566,33.1346,33.1492,32800.0
2013-01-11 14:45:00,45.35,45.35,45.33,45.35,15600.0,33.1492,33.1492,33.1346,33.1492,15600.0
2013-01-11 14:50:00,45.34,45.36,45.34,45.36,14000.0,33.1419,33.1566,33.1419,33.1566,14000.0
2013-01-11 14:55:00,45.35,45.36,45.33,45.34,21300.0,33.1492,33.1566,33.1346,33.1419,21300.0
2013-01-11 15:00:00,45.33,45.34,45.29,45.31,20200.0,33.1346,33.1419,33.1054,33.12,20200.0
2013-01-11 15:05:00,45.3,45.34,45.3,45.34,25600.0,33.1127,33.1419,33.1127,33.1419,25600.0
2013-01-11 15:10:00,45.34,45.35,45.34,45.34,10100.0,33.1419,33.1492,33.1419,33.1419,10100.0
2013-01-11 15:15:00,45.34,45.34,45.32,45.34,25300.0,33.1419,33.1419,33.1273,33.1419,25300.0
2013-01-11 15:20:00,45.34,45.38,45.34,45.35,18600.0,33.1419,33.1712,33.1419,33.1492,18600.0
2013-01-11 15:25:00,45.34,45.36,45.34,45.36,25000.0,33.1419,33.1566,33.1419,33.1566,25000.0
2013-01-11 15:30:00,45.36,45.36,45.34,45.35,8800.0,33.1566,33.1566,33.1419,33.1492,8800.0
2013-01-11 15:35:00,45.34,45.37,45.34,45.34,18200.0,33.1419,33.1639,33.1419,33.1419,18200.0
2013-01-11 15:40:00,45.34,45.39,45.34,45.38,33300.0,33.1419,33.1785,33.1419,33.1712,33300.0
2013-01-11 15:45:00,45.39,45.44,45.39,45.44,53600.0,33.1785,33.215,33.1785,33.215,53600.0
2013-01-11 15:50:00,45.43,45.46,45.41,45.41,34000.0,33.2077,33.2297,33.1931,33.1931,34000.0
2013-01-11 15:55:00,45.41,45.43,45.4,45.43,89400.0,33.1931,33.2077,33.1858,33.2077,89400.0
2013-01-14 09:30:00,45.55,45.88,45.49,45.8,80700.0,33.2954,33.5367,33.2516,33.4782,80700.0
2013-01-14 09:35:00,45.79,45.94,45.79,45.93,29500.0,33.4709,33.5805,33.4709,33.5732,29500.0
2013-01-14 09:40:00,45.93,45.99,45.83,45.87,34400.0,33.5732,33.6171,33.5001,33.5293,34400.0
2013-01-14 09:45:00,45.87,45.92,45.83,45.83,36000.0,33.5293,33.5659,33.5001,33.5001,36000.0
2013-01-14 09:50:00,45.83,45.84,45.58,45.59,47200.0,33.5001,33.5074,33.3174,33.3247,47200.0
2013-01-14 09:55:00,45.58,45.61,45.54,45.56,40300.0,33.3174,33.3393,33.2881,33.3028,40300.0
2013-01-14 10:00:00,45.57,45.57,45.36,45.37,74900.0,33.3101,33.3101,33.1566,33.1639,74900.0
2013-01-14 10:05:00,45.37,45.39,45.33,45.34,23700.0,33.1639,33.1785,33.1346,33.1419,23700.0
2013-01-14 10:10:00,45.33,45.34,45.27,45.33,22200.0,33.1346,33.1419,33.0908,33.1346,22200.0
2013-01-14 10:15:00,45.33,45.37,45.31,45.33,24300.0,33.1346,33.1639,33.12,33.1346,24300.0
2013-01-14 10:20:00,45.33,45.37,45.3,45.3,17400.0,33.1346,33.1639,33.1127,33.1127,17400.0
2013-01-14 10:25:00,45.29,45.37,45.28,45.36,12500.0,33.1054,33.1639,33.0981,33.1566,12500.0
2013-01-14 10:30:00,45.36,45.49,45.36,45.47,27700.0,33.1566,33.2516,33.1566,33.237,27700.0
2013-01-14 10:35:00,45.46,45.47,45.42,45.42,19000.0,33.2297,33.237,33.2004,33.2004,19000.0
2013-01-14 10:40:00,45.42,45.47,45.42,45.46,17000.0,33.2004,33.237,33.2004,33.2297,17000.0
2013-01-14 10:45:00,45.46,45.53,45.45,45.49,12700.0,33.2297,33.2808,33.2223,33.2516,12700.0
2013-01-14 10:50:00,45.49,45.5,45.4,45.4,17500.0,33.2516,33.2589,33.1858,33.1858,17500.0
2013-01-14 10:55:00,45.39,45.4,45.36,45.36,9500.0,33.1785,33.1858,33.1566,33.1566,9500.0
2013-01-14 11:00:00,45.37,45.44,45.37,45.44,12600.0,33.1639,33.215,33.1639,33.215,12600.0
2013-01-14 11:05:00,45.44,45.48,45.43,45.48,17500.0,33.215,33.2443,33.2077,33.2443,17500.0
2013-01-14 11:10:00,45.48,45.53,45.47,45.52,12100.0,33.2443,33.2808,33.237,33.2735,12100.0
2013-01-14 11:15:00,45.52,45.55,45.51,45.54,16100.0,33.2735,33.2954,33.2662,33.2881,16100.0
2013-01-14 11:20:00,45.54,45.54,45.5,45.52,10000.0,33.2881,33.2881,33.2589,33.2735,10000.0
2013-01-14 11:25:00,45.53,45.56,45.52,45.53,15000.0,33.2808,33.3028,33.2735,33.2808,15000.0
2013-01-14 11:30:00,45.53,45.54,45.48,45.48,14100.0,33.2808,33.2881,33.2443,33.2443,14100.0
2013-01-14 11:35:00,45.48,45.49,45.46,45.48,10100.0,33.2443,33.2516,33.2297,33.2443,10100.0
2013-01-14 11:40:00,45.48,45.48,45.43,45.44,12800.0,33.2443,33.2443,33.2077,33.215,12800.0
2013-01-14 11:45:00,45.44,45.5,45.44,45.5,13200.0,33.215,33.2589,33.215,33.2589,13200.0
2013-01-14 11:50:00,45.49,45.54,45.48,45.5,10500.0,33.2516,33.2881,33.2443,33.2589,10500.0
2013-01-14 11:55:00,45.51,45.52,45.48,45.48,17900.0,33.2662,33.2735,33.2443,33.2443,17900.0
2013-01-14 12:00:00,45.48,45.49,45.45,45.46,12100.0,33.2443,33.2516,33.2223,33.2297,12100.0
2013-01-14 12:05:00,45.46,45.48,45.46,45.48,7700.0,33.2297,33.2443,33.2297,33.2443,7700.0
2013-01-14 12:10:00,45.47,45.49,45.44,45.49,14000.0,33.237,33.2516,33.215,33.2516,14000.0
2013-01-14 12:15:00,45.49,45.49,45.45,45.45,13700.0,33.2516,33.2516,33.2223,33.2223,13700.0
2013-01-14 12:20:00,45.45,45.46,45.41,45.43,7400.0,33.2223,33.2297,33.1931,33.2077,7400.0
2013-01-14 12:25:00,45.43,45.44,45.42,45.43,3300.0,33.2077,33.215,33.2004,33.2077,3300.0
2013-01-14 12:30:00,45.42,45.46,45.42,45.44,3600.0,33.2004,33.2297,33.2004,33.215,3600.0
2013-01-14 12:35:00,45.44,45.47,45.44,45.45,5100.0,33.215,33.237,33.215,33.2223,5100.0
2013-01-14 12:40:00,45.44,45.44,45.42,45.43,7700.0,33.215,33.215,33.2004,33.2077,7700.0
2013-01-14 12:45:00,45.44,45.46,45.4,45.4,6200.0,33.215,33.2297,33.1858,33.1858,6200.0
2013-01-14 12:50:00,45.4,45.42,45.39,45.41,9300.0,33.1858,33.2004,33.1785,33.1931,9300.0
2013-01-14 12:55:00,45.41,45.42,45.4,45.42,17000.0,33.1931,33.2004,33.1858,33.2004,17000.0
2013-01-14 13:00:00,45.42,45.43,45.38,45.42,12100.0,33.2004,33.2077,33.1712,33.2004,12100.0
2013-01-14 13:05:00,45.41,45.46,45.4,45.43,24000.0,33.1931,33.2297,33.1858,33.2077,24000.0
2013-01-14 13:10:00,45.43,45.45,45.42,45.44,9800.0,33.2077,33.2223,33.2004,33.215,9800.0
2013-01-14 13:15:00,45.44,45.48,45.43,45.48,6400.0,33.215,33.2443,33.2077,33.2443,6400.0
2013-01-14 13:20:00,45.49,45.51,45.49,45.49,8000.0,33.2516,33.2662,33.2516,33.2516,8000.0
2013-01-14 13:25:00,45.49,45.5,45.47,45.47,13200.0,33.2516,33.2589,33.237,33.237,13200.0
2013-01-14 13:30:00,45.47,45.47,45.45,45.46,5200.0,33.237,33.237,33.2223,33.2297,5200.0
2013-01-14 13:35:00,45.46,45.48,45.45,45.46,9800.0,33.2297,33.2443,33.2223,33.2297,9800.0
2013-01-14 13:40:00,45.46,45.48,45.46,45.48,8000.0,33.2297,33.2443,33.2297,33.2443,8000.0
2013-01-14 13:45:00,45.48,45.49,45.37,45.37,23900.0,33.2443,33.2516,33.1639,33.1639,23900.0
2013-01-14 13:50:00,45.37,45.38,45.36,45.38,7000.0,33.1639,33.1712,33.1566,33.1712,7000.0
2013-01-14 13:55:00,45.38,45.42,45.37,45.41,13400.0,33.1712,33.2004,33.1639,33.1931,13400.0
2013-01-14 14:00:00,45.4,45.5,45.4,45.5,18300.0,33.1858,33.2589,33.1858,33.2589,18300.0
2013-01-14 14:05:00,45.5,45.5,45.47,45.5,9900.0,33.2589,33.2589,33.237,33.2589,9900.0
2013-01-14 14:10:00,45.5,45.51,45.44,45.44,15400.0,33.2589,33.2662,33.215,33.215,15400.0
2013-01-14 14:15:00,45.44,45.45,45.43,45.44,10500.0,33.215,33.2223,33.2077,33.215,10500.0
2013-01-14 14:20:00,45.45,45.45,45.4,45.4,20100.0,33.2223,33.2223,33.1858,33.1858,20100.0
2013-01-14 14:25:00,45.4,45.46,45.4,45.44,15200.0,33.1858,33.2297,33.1858,33.215,15200.0
2013-01-14 14:30:00,45.44,45.47,45.42,45.43,13300.0,33.215,33.237,33.2004,33.2077,13300.0
2013-01-14 14:35:00,45.44,45.46,45.4,45.41,14900.0,33.215,33.2297,33.1858,33.1931,14900.0
2013-01-14 14:40:00,45.42,45.45,45.41,45.42,18100.0,33.2004,33.2223,33.1931,33.2004,18100.0
2013-01-14 14:45:00,45.43,45.43,45.34,45.34,18600.0,33.2077,33.2077,33.1419,33.1419,18600.0
2013-01-14 14:50:00,45.35,45.43,45.35,45.41,45800.0,33.1492,33.2077,33.1492,33.1931,45800.0
2013-01-14 14:55:00,45.42,45.44,45.41,45.44,11500.0,33.2004,33.215,33.1931,33.215,11500.0
2013-01-14 15:00:00,45.44,45.49,45.44,45.48,26500.0,33.215,33.2516,33.215,33.2443,26500.0
2013-01-14 15:05:00,45.47,45.53,45.47,45.52,28700.0,33.237,33.2808,33.237,33.2735,28700.0
2013-01-14 15:10:00,45.52,45.55,45.51,45.54,24300.0,33.2735,33.2954,33.2662,33.2881,24300.0
2013-01-14 15:15:00,45.54,45.56,45.53,45.56,21300.0,33.2881,33.3028,33.2808,33.3028,21300.0
2013-01-14 15:20:00,45.56,45.56,45.53,45.54,26400.0,33.3028,33.3028,33.2808,33.2881,26400.0
2013-01-14 15:25:00,45.54,45.56,45.5,45.51,45400.0,33.2881,33.3028,33.2589,33.2662,45400.0
2013-01-14 15:30:00,45.51,45.52,45.5,45.5,29100.0,33.2662,33.2735,33.2589,33.2589,29100.0
2013-01-14 15:35:00,45.5,45.5,45.44,45.46,34900.0,33.2589,33.2589,33.215,33.2297,34900.0
2013-01-14 15:40:00,45.46,45.49,45.46,45.47,27100.0,33.2297,33.2516,33.2297,33.237,27100.0
2013-01-14 15:45:00,45.46,45.48,45.44,45.46,54300.0,33.2297,33.2443,33.215,33.2297,54300.0
2013-01-14 15:50:00,45.46,45.47,45.45,45.47,43600.0,33.2297,33.237,33.2223,33.237,43600.0
2013-01-14 15:55:00,45.46,45.54,45.43,45.54,179100.0,33.2297,33.2881,33.2077,33.2881,179100.0
2013-01-15 09:30:00,45.34,45.48,45.3,45.45,37700.0,33.1419,33.2443,33.1127,33.2223,37700.0
2013-01-15 09:35:00,45.44,45.62,45.42,45.6,21700.0,33.215,33.3466,33.2004,33.332,21700.0
2013-01-15 09:40:00,45.6,45.65,45.51,45.61,32500.0,33.332,33.3685,33.2662,33.3393,32500.0
2013-01-15 09:45:00,45.62,45.62,45.52,45.53,22800.0,33.3466,33.3466,33.2735,33.2808,22800.0
2013-01-15 09:50:00,45.54,45.59,45.51,45.57,39600.0,33.2881,33.3247,33.2662,33.3101,39600.0
2013-01-15 09:55:00,45.57,45.64,45.54,45.64,28700.0,33.3101,33.3612,33.2881,33.3612,28700.0
2013-01-15 10:00:00,45.64,45.66,45.59,45.63,27100.0,33.3612,33.3758,33.3247,33.3539,27100.0
2013-01-15 10:05:00,45.61,45.63,45.57,45.62,19500.0,33.3393,33.3539,33.3101,33.3466,19500.0
2013-01-15 10:10:00,45.62,45.65,45.57,45.59,23300.0,33.3466,33.3685,33.3101,33.3247,23300.0
2013-01-15 10:15:00,45.59,45.6,45.5,45.51,18500.0,33.3247,33.332,33.2589,33.2662,18500.0
2013-01-15 10:20:00,45.51,45.52,45.47,45.48,25700.0,33.2662,33.2735,33.237,33.2443,25700.0
2013-01-15 10:25:00,45.47,45.55,45.47,45.54,24400.0,33.237,33.2954,33.237,33.2881,24400.0
2013-01-15 10:30:00,45.54,45.58,45.51,45.58,11800.0,33.2881,33.3174,33.2662,33.3174,11800.0
2013-01-15 10:35:00,45.56,45.61,45.53,45.56,54200.0,33.3028,33.3393,33.2808,33.3028,54200.0
2013-01-15 10:40:00,45.56,45.6,45.5,45.54,17200.0,33.3028,33.332,33.2589,33.2881,17200.0
2013-01-15 10:45:00,45.55,45.56,45.52,45.52,15800.0,33.2954,33.3028,33.2735,33.2735,15800.0
2013-01-15 10:50:00,45.51,45.52,45.44,45.45,12100.0,33.2662,33.2735,33.215,33.2223,12100.0
2013-01-15 10:55:00,45.44,45.51,45.44,45.51,15500.0,33.215,33.2662,33.215,33.2662,15500.0
2013-01-15 11:00:00,45.51,45.52,45.46,45.49,8700.0,33.2662,33.2735,33.2297,33.2516,8700.0
2013-01-15 11:05:00,45.49,45.52,45.44,45.45,11000.0,33.2516,33.2735,33.215,33.2223,11000.0
2013-01-15 11:10:00,45.44,45.46,45.4,45.41,12300.0,33.215,33.2297,33.1858,33.1931,12300.0
2013-01-15 11:15:00,45.42,45.43,45.38,45.38,12700.0,33.2004,33.2077,33.1712,33.1712,12700.0
2013-01-15 11:20:00,45.38,45.41,45.36,45.4,14200.0,33.1712,33.1931,33.1566,33.1858,14200.0
2013-01-15 11:25:00,45.41,45.48,45.41,45.47,11100.0,33.1931,33.2443,33.1931,33.237,11100.0
2013-01-15 11:30:00,45.48,45.54,45.48,45.54,12500.0,33.2443,33.2881,33.2443,33.2881,12500.0
2013-01-15 11:35:00,45.54,45.57,45.52,45.57,11500.0,33.2881,33.3101,33.2735,33.3101,11500.0
2013-01-15 11:40:00,45.58,45.59,45.57,45.59,5400.0,33.3174,33.3247,33.3101,33.3247,5400.0
2013-01-15 11:45:00,45.59,45.66,45.57,45.66,6200.0,33.3247,33.3758,33.3101,33.3758,6200.0
2013-01-15 11:50:00,45.66,45.67,45.64,45.66,8600.0,33.3758,33.3832,33.3612,33.3758,8600.0
2013-01-15 11:55:00,45.65,45.69,45.62,45.63,12400.0,33.3685,33.3978,33.3466,33.3539,12400.0
2013-01-15 12:00:00,45.62,45.62,45.59,45.61,8000.0,33.3466,33.3466,33.3247,33.3393,8000.0
2013-01-15 12:05:00,45.6,45.62,45.57,45.57,7400.0,33.332,33.3466,33.3101,33.3101,7400.0
2013-01-15 12:10:00,45.57,45.58,45.53,45.56,6400.0,33.3101,33.3174,33.2808,33.3028,6400.0
2013-01-15 12:15:00,45.57,45.66,45.57,45.65,7100.0,33.3101,33.3758,33.3101,33.3685,7100.0
2013-01-15 12:20:00,45.64,45.68,45.64,45.66,7200.0,33.3612,33.3905,33.3612,33.3758,7200.0
2013-01-15 12:25:00,45.66,45.68,45.65,45.65,4300.0,33.3758,33.3905,33.3685,33.3685,4300.0
2013-01-15 12:30:00,45.66,45.71,45.66,45.71,9300.0,33.3758,33.4124,33.3758,33.4124,9300.0
2013-01-15 12:35:00,45.71,45.72,45.68,45.68,6200.0,33.4124,33.4197,33.3905,33.3905,6200.0
2013-01-15 12:40:00,45.67,45.72,45.67,45.68,10700.0,33.3832,33.4197,33.3832,33.3905,10700.0
2013-01-15 12:45:00,45.68,45.7,45.65,45.67,25500.0,33.3905,33.4051,33.3685,33.3832,25500.0
2013-01-15 12:50:00,45.67,45.67,45.64,45.65,1600.0,33.3832,33.3832,33.3612,33.3685,1600.0
2013-01-15 12:55:00,45.65,45.66,45.61,45.63,11400.0,33.3685,33.3758,33.3393,33.3539,11400.0
2013-01-15 13:00:00,45.62,45.63,45.54,45.54,19500.0,33.3466,33.3539,33.2881,33.2881,19500.0
2013-01-15 13:05:00,45.55,45.57,45.53,45.56,14700.0,33.2954,33.3101,33.2808,33.3028,14700.0
2013-01-15 13:10:00,45.55,45.58,45.54,45.58,15200.0,33.2954,33.3174,33.2881,33.3174,15200.0
2013-01-15 13:15:00,45.58,45.64,45.57,45.63,14300.0,33.3174,33.3612,33.3101,33.3539,14300.0
2013-01-15 13:20:00,45.63,45.63,45.54,45.55,8000.0,33.3539,33.3539,33.2881,33.2954,8000.0
2013-01-15 13:25:00,45.54,45.58,45.53,45.55,22400.0,33.2881,33.3174,33.2808,33.2954,22400.0
2013-01-15 13:30:00,45.55,45.55,45.52,45.53,14100.0,33.2954,33.2954,33.2735,33.2808,14100.0
2013-01-15 13:35:00,45.53,45.61,45.53,45.6,20800.0,33.2808,33.3393,33.2808,33.332,20800.0
2013-01-15 13:40:00,45.61,45.66,45.6,45.66,22800.0,33.3393,33.3758,33.332,33.3758,22800.0
2013-01-15 13:45:00,45.66,45.73,45.66,45.7,17100.0,33.3758,33.427,33.3758,33.4051,17100.0
2013-01-15 13:50:00,45.69,45.7,45.62,45.63,24300.0,33.3978,33.4051,33.3466,33.3539,24300.0
2013-01-15 13:55:00,45.63,45.65,45.59,45.63,18000.0,33.3539,33.3685,33.3247,33.3539,18000.0
2013-01-15 14:00:00,45.64,45.69,45.62,45.66,41200.0,33.3612,33.3978,33.3466,33.3758,41200.0
2013-01-15 14:05:00,45.66,45.75,45.66,45.75,39500.0,33.3758,33.4416,33.3758,33.4416,39500.0
2013-01-15 14:10:00,45.75,45.75,45.69,45.69,21800.0,33.4416,33.4416,33.3978,33.3978,21800.0
2013-01-15 14:15:00,45.69,45.74,45.67,45.73,13000.0,33.3978,33.4343,33.3832,33.427,13000.0
2013-01-15 14:20:00,45.73,45.74,45.7,45.73,24600.0,33.427,33.4343,33.4051,33.427,24600.0
2013-01-15 14:25:00,45.73,45.78,45.73,45.77,25800.0,33.427,33.4636,33.427,33.4563,25800.0
2013-01-15 14:30:00,45.76,45.82,45.76,45.79,46500.0,33.4489,33.4928,33.4489,33.4709,46500.0
2013-01-15 14:35:00,45.81,45.83,45.78,45.83,42600.0,33.4855,33.5001,33.4636,33.5001,42600.0
2013-01-15 14:40:00,45.83,45.9,45.83,45.9,29400.0,33.5001,33.5513,33.5001,33.5513,29400.0
2013-01-15 14:45:00,45.9,45.93,45.9,45.9,36000.0,33.5513,33.5732,33.5513,33.5513,36000.0
2013-01-15 14:50:00,45.9,45.93,45.9,45.91,17600.0,33.5513,33.5732,33.5513,33.5586,17600.0
2013-01-15 14:55:00,45.9,45.91,45.88,45.88,7900.0,33.5513,33.5586,33.5367,33.5367,7900.0
2013-01-15 15:00:00,45.89,45.92,45.86,45.86,21900.0,33.544,33.5659,33.522,33.522,21900.0
2013-01-15 15:05:00,45.86,45.93,45.86,45.93,37300.0,33.522,33.5732,33.522,33.5732,37300.0
2013-01-15 15:10:00,45.94,46.0,45.93,46.0,87800.0,33.5805,33.6244,33.5732,33.6244,87800.0
2013-01-15 15:15:00,45.99,46.04,45.99,46.02,30400.0,33.6171,33.6536,33.6171,33.639,30400.0
2013-01-15 15:20:00,46.01,46.04,45.98,46.04,22100.0,33.6317,33.6536,33.6098,33.6536,22100.0
2013-01-15 15:25:00,46.03,46.03,45.97,45.97,9500.0,33.6463,33.6463,33.6024,33.6024,9500.0
2013-01-15 15:30:00,45.98,46.02,45.98,46.02,45600.0,33.6098,33.639,33.6098,33.639,45600.0
2013-01-15 15:35:00,46.03,46.08,46.03,46.04,58600.0,33.6463,33.6829,33.6463,33.6536,58600.0
2013-01-15 15:40:00,46.04,46.06,46.02,46.03,48200.0,33.6536,33.6682,33.639,33.6463,48200.0
2013-01-15 15:45:00,46.03,46.05,45.96,46.05,87800.0,33.6463,33.6609,33.5951,33.6609,87800.0
2013-01-15 15:50:00,46.05,46.09,46.02,46.07,76000.0,33.6609,33.6902,33.639,33.6755,76000.0
2013-01-15 15:55:00,46.08,46.13,46.06,46.06,243100.0,33.6829,33.7194,33.6682,33.6682,243100.0
2013-01-16 09:30:00,45.77,45.82,45.45,45.46,62000.0,33.4563,33.4928,33.2223,33.2297,62000.0
2013-01-16 09:35:00,45.46,45.63,45.36,45.6,44400.0,33.2297,33.3539,33.1566,33.332,44400.0
2013-01-16 09:40:00,45.6,45.62,45.51,45.61,29300.0,33.332,33.3466,33.2662,33.3393,29300.0
2013-01-16 09:45:00,45.61,45.67,45.6,45.63,53300.0,33.3393,33.3832,33.332,33.3539,53300.0
2013-01-16 09:50:00,45.63,45.69,45.63,45.65,34200.0,33.3539,33.3978,33.3539,33.3685,34200.0
2013-01-16 09:55:00,45.65,45.7,45.62,45.7,42700.0,33.3685,33.4051,33.3466,33.4051,42700.0
2013-01-16 10:00:00,45.69,45.71,45.65,45.68,21700.0,33.3978,33.4124,33.3685,33.3905,21700.0
2013-01-16 10:05:00,45.68,45.7,45.63,45.65,14800.0,33.3905,33.4051,33.3539,33.3685,14800.0
2013-01-16 10:10:00,45.66,45.66,45.56,45.6,82900.0,33.3758,33.3758,33.3028,33.332,82900.0
2013-01-16 10:15:00,45.6,45.6,45.5,45.51,46200.0,33.332,33.332,33.2589,33.2662,46200.0
2013-01-16 10:20:00,45.53,45.63,45.52,45.53,61900.0,33.2808,33.3539,33.2735,33.2808,61900.0
2013-01-16 10:25:00,45.53,45.53,45.47,45.5,14700.0,33.2808,33.2808,33.237,33.2589,14700.0
2013-01-16 10:30:00,45.49,45.51,45.47,45.5,15300.0,33.2516,33.2662,33.237,33.2589,15300.0
2013-01-16 10:35:00,45.48,45.5,45.44,45.45,15400.0,33.2443,33.2589,33.215,33.2223,15400.0
2013-01-16 10:40:00,45.46,45.46,45.39,45.39,21300.0,33.2297,33.2297,33.1785,33.1785,21300.0
2013-01-16 10:45:00,45.4,45.45,45.4,45.4,13500.0,33.1858,33.2223,33.1858,33.1858,13500.0
2013-01-16 10:50:00,45.41,45.5,45.41,45.49,22400.0,33.1931,33.2589,33.1931,33.2516,22400.0
2013-01-16 10:55:00,45.48,45.51,45.46,45.48,33100.0,33.2443,33.2662,33.2297,33.2443,33100.0
2013-01-16 11:00:00,45.48,45.56,45.48,45.56,20600.0,33.2443,33.3028,33.2443,33.3028,20600.0
2013-01-16 11:05:00,45.56,45.62,45.56,45.62,39800.0,33.3028,33.3466,33.3028,33.3466,39800.0
2013-01-16 11:10:00,45.61,45.65,45.61,45.65,65200.0,33.3393,33.3685,33.3393,33.3685,65200.0
2013-01-16 11:15:00,45.65,45.65,45.58,45.58,22200.0,33.3685,33.3685,33.3174,33.3174,22200.0
2013-01-16 11:20:00,45.58,45.62,45.58,45.61,19500.0,33.3174,33.3466,33.3174,33.3393,19500.0
2013-01-16 11:25:00,45.62,45.62,45.5,45.52,26000.0,33.3466,33.3466,33.2589,33.2735,26000.0
2013-01-16 11:30:00,45.51,45.53,45.5,45.51,35700.0,33.2662,33.2808,33.2589,33.2662,35700.0
2013-01-16 11:35:00,45.5,45.51,45.41,45.43,28700.0,33.2589,33.2662,33.1931,33.2077,28700.0
2013-01-16 11:40:00,45.43,45.52,45.42,45.52,16400.0,33.2077,33.2735,33.2004,33.2735,16400.0
2013-01-16 11:45:00,45.51,45.51,45.45,45.46,13900.0,33.2662,33.2662,33.2223,33.2297,13900.0
2013-01-16 11:50:00,45.46,45.52,45.44,45.51,28900.0,33.2297,33.2735,33.215,33.2662,28900.0
2013-01-16 11:55:00,45.5,45.52,45.46,45.47,11700.0,33.2589,33.2735,33.2297,33.237,11700.0
2013-01-16 12:00:00,45.47,45.47,45.43,45.47,25500.0,33.237,33.237,33.2077,33.237,25500.0
2013-01-16 12:05:00,45.48,45.49,45.46,45.47,19400.0,33.2443,33.2516,33.2297,33.237,19400.0
2013-01-16 12:10:00,45.48,45.49,45.45,45.47,18500.0,33.2443,33.2516,33.2223,33.237,18500.0
2013-01-16 12:15:00,45.47,45.51,45.46,45.47,14500.0,33.237,33.2662,33.2297,33.237,14500.0
2013-01-16 12:20:00,45.48,45.5,45.46,45.48,12900.0,33.2443,33.2589,33.2297,33.2443,12900.0
2013-01-16 12:25:00,45.48,45.52,45.47,45.47,26000.0,33.2443,33.2735,33.237,33.237,26000.0
2013-01-16 12:30:00,45.46,45.46,45.44,45.44,10400.0,33.2297,33.2297,33.215,33.215,10400.0
2013-01-16 12:35:00,45.44,45.49,45.4,45.49,15000.0,33.215,33.2516,33.1858,33.2516,15000.0
2013-01-16 12:40:00,45.49,45.49,45.44,45.45,15200.0,33.2516,33.2516,33.215,33.2223,15200.0
2013-01-16 12:45:00,45.45,45.48,45.45,45.47,10400.0,33.2223,33.2443,33.2223,33.237,10400.0
2013-01-16 12:50:00,45.47,45.51,45.47,45.51,19600.0,33.237,33.2662,33.237,33.2662,19600.0
2013-01-16 12:55:00,45.5,45.53,45.49,45.52,6900.0,33.2589,33.2808,33.2516,33.2735,6900.0
2013-01-16 13:00:00,45.53,45.56,45.51,45.56,22700.0,33.2808,33.3028,33.2662,33.3028,22700.0
2013-01-16 13:05:00,45.56,45.58,45.56,45.58,6800.0,33.3028,33.3174,33.3028,33.3174,6800.0
2013-01-16 13:10:00,45.57,45.63,45.57,45.62,66000.0,33.3101,33.3539,33.3101,33.3466,66000.0
2013-01-16 13:15:00,45.62,45.69,45.62,45.68,32700.0,33.3466,33.3978,33.3466,33.3905,32700.0
2013-01-16 13:20:00,45.68,45.74,45.68,45.69,30000.0,33.3905,33.4343,33.3905,33.3978,30000.0
2013-01-16 13:25:00,45.7,45.71,45.67,45.69,9300.0,33.4051,33.4124,33.3832,33.3978,9300.0
2013-01-16 13:30:00,45.68,45.72,45.66,45.71,19600.0,33.3905,33.4197,33.3758,33.4124,19600.0
2013-01-16 13:35:00,45.72,45.72,45.7,45.71,9300.0,33.4197,33.4197,33.4051,33.4124,9300.0
2013-01-16 13:40:00,45.71,45.75,45.71,45.72,11000.0,33.4124,33.4416,33.4124,33.4197,11000.0
2013-01-16 13:45:00,45.72,45.74,45.72,45.73,13200.0,33.4197,33.4343,33.4197,33.427,13200.0
2013-01-16 13:50:00,45.74,45.76,45.73,45.76,22100.0,33.4343,33.4489,33.427,33.4489,22100.0
2013-01-16 13:55:00,45.76,45.81,45.76,45.8,21700.0,33.4489,33.4855,33.4489,33.4782,21700.0
2013-01-16 14:00:00,45.79,45.86,45.77,45.85,26700.0,33.4709,33.522,33.4563,33.5147,26700.0
2013-01-16 14:05:00,45.84,45.86,45.82,45.83,15100.0,33.5074,33.522,33.4928,33.5001,15100.0
2013-01-16 14:10:00,45.83,45.85,45.8,45.83,32800.0,33.5001,33.5147,33.4782,33.5001,32800.0
2013-01-16 14:15:00,45.83,45.88,45.83,45.87,31700.0,33.5001,33.5367,33.5001,33.5293,31700.0
2013-01-16 14:20:00,45.87,45.89,45.86,45.89,11600.0,33.5293,33.544,33.522,33.544,11600.0
2013-01-16 14:25:00,45.88,45.88,45.84,45.86,9000.0,33.5367,33.5367,33.5074,33.522,9000.0
2013-01-16 14:30:00,45.86,45.99,45.84,45.99,62800.0,33.522,33.6171,33.5074,33.6171,62800.0
2013-01-16 14:35:00,45.99,45.99,45.92,45.92,20100.0,33.6171,33.6171,33.5659,33.5659,20100.0
2013-01-16 14:40:00,45.92,45.92,45.86,45.91,34100.0,33.5659,33.5659,33.522,33.5586,34100.0
2013-01-16 14:45:00,45.91,45.91,45.88,45.88,7500.0,33.5586,33.5586,33.5367,33.5367,7500.0
2013-01-16 14:50:00,45.88,45.91,45.85,45.91,19400.0,33.5367,33.5586,33.5147,33.5586,19400.0
2013-01-16 14:55:00,45.91,45.95,45.91,45.94,36500.0,33.5586,33.5878,33.5586,33.5805,36500.0
2013-01-16 15:00:00,45.94,45.95,45.83,45.85,79300.0,33.5805,33.5878,33.5001,33.5147,79300.0
2013-01-16 15:05:00,45.85,45.92,45.85,45.9,32100.0,33.5147,33.5659,33.5147,33.5513,32100.0
2013-01-16 15:10:00,45.9,45.95,45.9,45.93,20900.0,33.5513,33.5878,33.5513,33.5732,20900.0
2013-01-16 15:15:00,45.94,45.97,45.93,45.95,41500.0,33.5805,33.6024,33.5732,33.5878,41500.0
2013-01-16 15:20:00,45.96,46.05,45.95,46.01,104800.0,33.5951,33.6609,33.5878,33.6317,104800.0
2013-01-16 15:25:00,46.01,46.06,46.0,46.01,72500.0,33.6317,33.6682,33.6244,33.6317,72500.0
2013-01-16 15:30:00,46.01,46.02,45.99,46.01,83700.0,33.6317,33.639,33.6171,33.6317,83700.0
2013-01-16 15:35:00,46.01,46.02,45.96,45.96,38000.0,33.6317,33.639,33.5951,33.5951,38000.0
2013-01-16 15:40:00,45.96,45.97,45.94,45.95,31100.0,33.5951,33.6024,33.5805,33.5878,31100.0
2013-01-16 15:45:00,45.94,45.96,45.93,45.94,93800.0,33.5805,33.5951,33.5732,33.5805,93800.0
2013-01-16 15:50:00,45.94,45.96,45.86,45.87,81500.0,33.5805,33.5951,33.522,33.5293,81500.0
2013-01-16 15:55:00,45.87,45.91,45.86,45.9,177900.0,33.5293,33.5586,33.522,33.5513,177900.0
2013-01-17 09:30:00,46.1,46.1,45.98,46.07,31400.0,33.6975,33.6975,33.6098,33.6755,31400.0
2013-01-17 09:35:00,46.1,46.1,45.91,45.93,37300.0,33.6975,33.6975,33.5586,33.5732,37300.0
2013-01-17 09:40:00,45.92,45.93,45.84,45.87,33400.0,33.5659,33.5732,33.5074,33.5293,33400.0
2013-01-17 09:45:00,45.87,45.91,45.8,45.81,26600.0,33.5293,33.5586,33.4782,33.4855,26600.0
2013-01-17 09:50:00,45.81,45.91,45.8,45.91,30400.0,33.4855,33.5586,33.4782,33.5586,30400.0
2013-01-17 09:55:00,45.91,46.0,45.9,45.98,30900.0,33.5586,33.6244,33.5513,33.6098,30900.0
2013-01-17 10:00:00,45.97,45.99,45.87,45.9,112300.0,33.6024,33.6171,33.5293,33.5513,112300.0
2013-01-17 10:05:00,45.91,45.91,45.84,45.86,50500.0,33.5586,33.5586,33.5074,33.522,50500.0
2013-01-17 10:10:00,45.86,45.92,45.84,45.91,11500.0,33.522,33.5659,33.5074,33.5586,11500.0
2013-01-17 10:15:00,45.92,45.96,45.89,45.89,10700.0,33.5659,33.5951,33.544,33.544,10700.0
2013-01-17 10:20:00,45.9,45.92,45.89,45.91,10700.0,33.5513,33.5659,33.544,33.5586,10700.0
2013-01-17 10:25:00,45.9,45.92,45.82,45.85,34600.0,33.5513,33.5659,33.4928,33.5147,34600.0
2013-01-17 10:30:00,45.85,45.93,45.85,45.92,17300.0,33.5147,33.5732,33.5147,33.5659,17300.0
2013-01-17 10:35:00,45.92,45.97,45.92,45.95,63900.0,33.5659,33.6024,33.5659,33.5878,63900.0
2013-01-17 10:40:00,45.94,46.01,45.94,45.99,51600.0,33.5805,33.6317,33.5805,33.6171,51600.0
2013-01-17 10:45:00,45.99,46.05,45.99,46.01,20900.0,33.6171,33.6609,33.6171,33.6317,20900.0
2013-01-17 10:50:00,46.01,46.16,46.01,46.16,24900.0,33.6317,33.7413,33.6317,33.7413,24900.0
2013-01-17 10:55:00,46.15,46.16,46.08,46.14,25500.0,33.734,33.7413,33.6829,33.7267,25500.0
2013-01-17 11:00:00,46.13,46.14,46.11,46.13,16900.0,33.7194,33.7267,33.7048,33.7194,16900.0
2013-01-17 11:05:00,46.13,46.14,46.03,46.04,16300.0,33.7194,33.7267,33.6463,33.6536,16300.0
2013-01-17 11:10:00,46.04,46.05,45.95,45.96,20800.0,33.6536,33.6609,33.5878,33.5951,20800.0
2013-01-17 11:15:00,45.97,45.98,45.95,45.95,15600.0,33.6024,33.6098,33.5878,33.5878,15600.0
2013-01-17 11:20:00,45.95,46.04,45.95,46.04,59400.0,33.5878,33.6536,33.5878,33.6536,59400.0
2013-01-17 11:25:00,46.04,46.11,46.03,46.11,27100.0,33.6536,33.7048,33.6463,33.7048,27100.0
2013-01-17 11:30:00,46.11,46.25,46.11,46.25,42500.0,33.7048,33.8071,33.7048,33.8071,42500.0
2013-01-17 11:35:00,46.25,46.3,46.22,46.22,15900.0,33.8071,33.8437,33.7852,33.7852,15900.0
2013-01-17 11:40:00,46.22,46.28,46.21,46.23,17900.0,33.7852,33.829,33.7779,33.7925,17900.0
2013-01-17 11:45:00,46.23,46.27,46.22,46.26,43000.0,33.7925,33.8217,33.7852,33.8144,43000.0
2013-01-17 11:50:00,46.27,46.3,46.25,46.3,32100.0,33.8217,33.8437,33.8071,33.8437,32100.0
2013-01-17 11:55:00,46.3,46.35,46.29,46.33,23500.0,33.8437,33.8802,33.8364,33.8656,23500.0
2013-01-17 12:00:00,46.33,46.34,46.29,46.3,19300.0,33.8656,33.8729,33.8364,33.8437,19300.0
2013-01-17 12:05:00,46.3,46.37,46.3,46.36,58000.0,33.8437,33.8948,33.8437,33.8875,58000.0
2013-01-17 12:10:00,46.37,46.47,46.36,46.47,45300.0,33.8948,33.9679,33.8875,33.9679,45300.0
2013-01-17 12:15:00,46.47,46.5,46.45,46.5,43900.0,33.9679,33.9899,33.9533,33.9899,43900.0
2013-01-17 12:20:00,46.5,46.54,46.48,46.51,33400.0,33.9899,34.0191,33.9752,33.9972,33400.0
2013-01-17 12:25:00,46.51,46.53,46.47,46.49,39600.0,33.9972,34.0118,33.9679,33.9825,39600.0
2013-01-17 12:30:00,46.49,46.5,46.44,46.48,14700.0,33.9825,33.9899,33.946,33.9752,14700.0
2013-01-17 12:35:00,46.48,46.51,46.46,46.5,46600.0,33.9752,33.9972,33.9606,33.9899,46600.0
2013-01-17 12:40:00,46.49,46.5,46.46,46.49,15800.0,33.9825,33.9899,33.9606,33.9825,15800.0
2013-01-17 12:45:00,46.48,46.48,46.47,46.48,7200.0,33.9752,33.9752,33.9679,33.9752,7200.0
2013-01-17 12:50:00,46.48,46.48,46.46,46.47,8800.0,33.9752,33.9752,33.9606,33.9679,8800.0
2013-01-17 12:55:00,46.47,46.47,46.38,46.41,33100.0,33.9679,33.9679,33.9021,33.9241,33100.0
2013-01-17 13:00:00,46.41,46.46,46.41,46.46,19500.0,33.9241,33.9606,33.9241,33.9606,19500.0
2013-01-17 13:05:00,46.47,46.49,46.45,46.46,17700.0,33.9679,33.9825,33.9533,33.9606,17700.0
2013-01-17 13:10:00,46.45,46.51,46.44,46.51,17500.0,33.9533,33.9972,33.946,33.9972,17500.0
2013-01-17 13:15:00,46.51,46.53,46.5,46.51,29100.0,33.9972,34.0118,33.9899,33.9972,29100.0
2013-01-17 13:20:00,46.5,46.52,46.5,46.52,7500.0,33.9899,34.0045,33.9899,34.0045,7500.0
2013-01-17 13:25:00,46.51,46.55,46.51,46.51,25900.0,33.9972,34.0264,33.9972,33.9972,25900.0
2013-01-17 13:30:00,46.5,46.51,46.47,46.47,10500.0,33.9899,33.9972,33.9679,33.9679,10500.0
2013-01-17 13:35:00,46.48,46.53,46.45,46.51,46800.0,33.9752,34.0118,33.9533,33.9972,46800.0
2013-01-17 13:40:00,46.53,46.57,46.52,46.53,18200.0,34.0118,34.041,34.0045,34.0118,18200.0
2013-01-17 13:45:00,46.52,46.55,46.52,46.53,8400.0,34.0045,34.0264,34.0045,34.0118,8400.0
2013-01-17 13:50:00,46.54,46.57,46.53,46.57,11800.0,34.0191,34.041,34.0118,34.041,11800.0
2013-01-17 13:55:00,46.57,46.61,46.56,46.61,35800.0,34.041,34.0703,34.0337,34.0703,35800.0
2013-01-17 14:00:00,46.6,46.63,46.59,46.63,19000.0,34.063,34.0849,34.0556,34.0849,19000.0
2013-01-17 14:05:00,46.62,46.64,46.61,46.64,25200.0,34.0776,34.0922,34.0703,34.0922,25200.0
2013-01-17 14:10:00,46.63,46.65,46.6,46.61,30900.0,34.0849,34.0995,34.063,34.0703,30900.0
2013-01-17 14:15:00,46.59,46.65,46.58,46.65,60700.0,34.0556,34.0995,34.0483,34.0995,60700.0
2013-01-17 14:20:00,46.65,46.67,46.64,46.66,20100.0,34.0995,34.1141,34.0922,34.1068,20100.0
2013-01-17 14:25:00,46.66,46.68,46.66,46.68,21800.0,34.1068,34.1214,34.1068,34.1214,21800.0
2013-01-17 14:30:00,46.67,46.68,46.67,46.68,9900.0,34.1141,34.1214,34.1141,34.1214,9900.0
2013-01-17 14:35:00,46.68,46.73,46.67,46.71,27200.0,34.1214,34.158,34.1141,34.1434,27200.0
2013-01-17 14:40:00,46.72,46.75,46.71,46.74,28500.0,34.1507,34.1726,34.1434,34.1653,28500.0
2013-01-17 14:45:00,46.74,46.78,46.73,46.77,44800.0,34.1653,34.1945,34.158,34.1872,44800.0
2013-01-17 14:50:00,46.76,46.81,46.76,46.78,38800.0,34.1799,34.2165,34.1799,34.1945,38800.0
2013-01-17 14:55:00,46.78,46.78,46.71,46.72,17600.0,34.1945,34.1945,34.1434,34.1507,17600.0
2013-01-17 15:00:00,46.71,46.71,46.62,46.62,26200.0,34.1434,34.1434,34.0776,34.0776,26200.0
2013-01-17 15:05:00,46.63,46.69,46.62,46.68,50600.0,34.0849,34.1287,34.0776,34.1214,50600.0
2013-01-17 15:10:00,46.68,46.77,46.67,46.76,79600.0,34.1214,34.1872,34.1141,34.1799,79600.0
2013-01-17 15:15:00,46.77,46.81,46.74,46.8,37200.0,34.1872,34.2165,34.1653,34.2091,37200.0
2013-01-17 15:20:00,46.81,46.81,46.75,46.75,44200.0,34.2165,34.2165,34.1726,34.1726,44200.0
2013-01-17 15:25:00,46.75,46.82,46.75,46.75,74400.0,34.1726,34.2238,34.1726,34.1726,74400.0
2013-01-17 15:30:00,46.75,46.86,46.75,46.84,94400.0,34.1726,34.253,34.1726,34.2384,94400.0
2013-01-17 15:35:00,46.84,46.88,46.83,46.83,72800.0,34.2384,34.2676,34.2311,34.2311,72800.0
2013-01-17 15:40:00,46.83,46.89,46.83,46.86,63800.0,34.2311,34.2749,34.2311,34.253,63800.0
2013-01-17 15:45:00,46.86,46.87,46.76,46.77,123200.0,34.253,34.2603,34.1799,34.1872,123200.0
2013-01-17 15:50:00,46.78,46.78,46.69,46.7,103200.0,34.1945,34.1945,34.1287,34.1361,103200.0
2013-01-17 15:55:00,46.7,46.71,46.64,46.65,220400.0,34.1361,34.1434,34.0922,34.0995,220400.0
2013-01-18 09:30:00,46.78,46.82,46.61,46.73,293400.0,34.1945,34.2238,34.0703,34.158,293400.0
2013-01-18 09:35:00,46.7,46.72,46.55,46.56,20000.0,34.1361,34.1507,34.0264,34.0337,20000.0
2013-01-18 09:40:00,46.57,46.73,46.56,46.67,24800.0,34.041,34.158,34.0337,34.1141,24800.0
2013-01-18 09:45:00,46.68,46.68,46.62,46.67,31500.0,34.1214,34.1214,34.0776,34.1141,31500.0
2013-01-18 09:50:00,46.67,46.79,46.66,46.73,51200.0,34.1141,34.2018,34.1068,34.158,51200.0
2013-01-18 09:55:00,46.74,46.85,46.69,46.85,26400.0,34.1653,34.2457,34.1287,34.2457,26400.0
2013-01-18 10:00:00,46.85,46.87,46.75,46.86,51000.0,34.2457,34.2603,34.1726,34.253,51000.0
2013-01-18 10:05:00,46.85,46.89,46.83,46.88,23000.0,34.2457,34.2749,34.2311,34.2676,23000.0
2013-01-18 10:10:00,46.89,46.89,46.82,46.82,21300.0,34.2749,34.2749,34.2238,34.2238,21300.0
2013-01-18 10:15:00,46.82,46.83,46.75,46.75,10700.0,34.2238,34.2311,34.1726,34.1726,10700.0
2013-01-18 10:20:00,46.76,46.77,46.69,46.69,31800.0,34.1799,34.1872,34.1287,34.1287,31800.0
2013-01-18 10:25:00,46.69,46.81,46.66,46.78,61400.0,34.1287,34.2165,34.1068,34.1945,61400.0
2013-01-18 10:30:00,46.79,46.81,46.78,46.8,25300.0,34.2018,34.2165,34.1945,34.2091,25300.0
2013-01-18 10:35:00,46.8,46.88,46.79,46.88,31700.0,34.2091,34.2676,34.2018,34.2676,31700.0
2013-01-18 10:40:00,46.88,46.99,46.87,46.98,100000.0,34.2676,34.348,34.2603,34.3407,100000.0
2013-01-18 10:45:00,46.98,47.0,46.87,46.87,46500.0,34.3407,34.3553,34.2603,34.2603,46500.0
2013-01-18 10:50:00,46.87,46.91,46.86,46.9,22400.0,34.2603,34.2896,34.253,34.2822,22400.0
2013-01-18 10:55:00,46.89,46.92,46.89,46.9,25200.0,34.2749,34.2969,34.2749,34.2822,25200.0
2013-01-18 11:00:00,46.9,46.9,46.83,46.86,31700.0,34.2822,34.2822,34.2311,34.253,31700.0
2013-01-18 11:05:00,46.86,46.87,46.82,46.83,34600.0,34.253,34.2603,34.2238,34.2311,34600.0
2013-01-18 11:10:00,46.84,46.94,46.81,46.9,57400.0,34.2384,34.3115,34.2165,34.2822,57400.0
2013-01-18 11:15:00,46.9,47.0,46.9,46.98,33700.0,34.2822,34.3553,34.2822,34.3407,33700.0
2013-01-18 11:20:00,46.98,47.05,46.98,47.04,37400.0,34.3407,34.3919,34.3407,34.3846,37400.0
2013-01-18 11:25:00,47.04,47.06,47.01,47.03,53800.0,34.3846,34.3992,34.3626,34.3773,53800.0
2013-01-18 11:30:00,47.02,47.08,47.02,47.08,49600.0,34.37,34.4138,34.37,34.4138,49600.0
2013-01-18 11:35:00,47.07,47.11,47.06,47.11,37700.0,34.4065,34.4357,34.3992,34.4357,37700.0
2013-01-18 11:40:00,47.12,47.15,47.12,47.14,34800.0,34.4431,34.465,34.4431,34.4577,34800.0
2013-01-18 11:45:00,47.14,47.2,47.07,47.07,71900.0,34.4577,34.5015,34.4065,34.4065,71900.0
2013-01-18 11:50:00,47.07,47.11,47.04,47.11,37700.0,34.4065,34.4357,34.3846,34.4357,37700.0
2013-01-18 11:55:00,47.11,47.16,47.11,47.14,21700.0,34.4357,34.4723,34.4357,34.4577,21700.0
2013-01-18 12:00:00,47.14,47.15,47.11,47.11,19100.0,34.4577,34.465,34.4357,34.4357,19100.0
2013-01-18 12:05:00,47.1,47.1,47.01,47.01,19200.0,34.4284,34.4284,34.3626,34.3626,19200.0
2013-01-18 12:10:00,47.0,47.08,47.0,47.06,29700.0,34.3553,34.4138,34.3553,34.3992,29700.0
2013-01-18 12:15:00,47.07,47.11,47.06,47.06,30300.0,34.4065,34.4357,34.3992,34.3992,30300.0
2013-01-18 12:20:00,47.06,47.06,47.0,47.01,26800.0,34.3992,34.3992,34.3553,34.3626,26800.0
2013-01-18 12:25:00,47.02,47.03,46.99,47.0,22700.0,34.37,34.3773,34.348,34.3553,22700.0
2013-01-18 12:30:00,47.0,47.02,46.99,47.01,22800.0,34.3553,34.37,34.348,34.3626,22800.0
2013-01-18 12:35:00,47.02,47.03,47.01,47.02,21300.0,34.37,34.3773,34.3626,34.37,21300.0
2013-01-18 12:40:00,47.02,47.09,47.01,47.07,22600.0,34.37,34.4211,34.3626,34.4065,22600.0
2013-01-18 12:45:00,47.07,47.09,47.07,47.09,12400.0,34.4065,34.4211,34.4065,34.4211,12400.0
2013-01-18 12:50:00,47.09,47.17,47.08,47.17,24800.0,34.4211,34.4796,34.4138,34.4796,24800.0
2013-01-18 12:55:00,47.16,47.22,47.16,47.21,37900.0,34.4723,34.5162,34.4723,34.5088,37900.0
2013-01-18 13:00:00,47.2,47.26,47.2,47.25,33600.0,34.5015,34.5454,34.5015,34.5381,33600.0
2013-01-18 13:05:00,47.25,47.27,47.24,47.24,22100.0,34.5381,34.5527,34.5308,34.5308,22100.0
2013-01-18 13:10:00,47.25,47.26,47.22,47.24,14600.0,34.5381,34.5454,34.5162,34.5308,14600.0
2013-01-18 13:15:00,47.24,47.29,47.23,47.28,20600.0,34.5308,34.5673,34.5235,34.56,20600.0
2013-01-18 13:20:00,47.29,47.32,47.27,47.32,45000.0,34.5673,34.5892,34.5527,34.5892,45000.0
2013-01-18 13:25:00,47.31,47.38,47.31,47.37,46000.0,34.5819,34.6331,34.5819,34.6258,46000.0
2013-01-18 13:30:00,47.38,47.46,47.37,47.44,33500.0,34.6331,34.6916,34.6258,34.677,33500.0
2013-01-18 13:35:00,47.43,47.45,47.39,47.41,26900.0,34.6697,34.6843,34.6404,34.655,26900.0
2013-01-18 13:40:00,47.41,47.42,47.4,47.41,16200.0,34.655,34.6623,34.6477,34.655,16200.0
2013-01-18 13:45:00,47.42,47.44,47.41,47.42,32800.0,34.6623,34.677,34.655,34.6623,32800.0
2013-01-18 13:50:00,47.41,47.42,47.4,47.41,24200.0,34.655,34.6623,34.6477,34.655,24200.0
2013-01-18 13:55:00,47.41,47.41,47.36,47.38,34100.0,34.655,34.655,34.6185,34.6331,34100.0
2013-01-18 14:00:00,47.38,47.39,47.37,47.38,16500.0,34.6331,34.6404,34.6258,34.6331,16500.0
2013-01-18 14:05:00,47.38,47.38,47.35,47.37,33400.0,34.6331,34.6331,34.6112,34.6258,33400.0
2013-01-18 14:10:00,47.36,47.38,47.34,47.37,52700.0,34.6185,34.6331,34.6039,34.6258,52700.0
2013-01-18 14:15:00,47.37,47.37,47.33,47.37,36000.0,34.6258,34.6258,34.5966,34.6258,36000.0
2013-01-18 14:20:00,47.37,47.39,47.35,47.39,24600.0,34.6258,34.6404,34.6112,34.6404,24600.0
2013-01-18 14:25:00,47.38,47.43,47.37,47.41,29000.0,34.6331,34.6697,34.6258,34.655,29000.0
2013-01-18 14:30:00,47.39,47.4,47.37,47.39,24100.0,34.6404,34.6477,34.6258,34.6404,24100.0
2013-01-18 14:35:00,47.39,47.42,47.37,47.41,31000.0,34.6404,34.6623,34.6258,34.655,31000.0
2013-01-18 14:40:00,47.41,47.44,47.41,47.41,18200.0,34.655,34.677,34.655,34.655,18200.0
2013-01-18 14:45:00,47.42,47.42,47.32,47.32,24300.0,34.6623,34.6623,34.5892,34.5892,24300.0
2013-01-18 14:50:00,47.32,47.33,47.28,47.29,20800.0,34.5892,34.5966,34.56,34.5673,20800.0
2013-01-18 14:55:00,47.28,47.29,47.26,47.27,38500.0,34.56,34.5673,34.5454,34.5527,38500.0
2013-01-18 15:00:00,47.27,47.29,47.26,47.27,34100.0,34.5527,34.5673,34.5454,34.5527,34100.0
2013-01-18 15:05:00,47.28,47.3,47.27,47.27,25300.0,34.56,34.5746,34.5527,34.5527,25300.0
2013-01-18 15:10:00,47.27,47.32,47.26,47.32,36800.0,34.5527,34.5892,34.5454,34.5892,36800.0
2013-01-18 15:15:00,47.32,47.35,47.32,47.34,63700.0,34.5892,34.6112,34.5892,34.6039,63700.0
2013-01-18 15:20:00,47.33,47.4,47.3,47.4,84200.0,34.5966,34.6477,34.5746,34.6477,84200.0
2013-01-18 15:25:00,47.4,47.4,47.39,47.39,28600.0,34.6477,34.6477,34.6404,34.6404,28600.0
2013-01-18 15:30:00,47.4,47.63,47.4,47.63,137400.0,34.6477,34.8158,34.6477,34.8158,137400.0
2013-01-18 15:35:00,47.63,47.69,47.62,47.68,97700.0,34.8158,34.8597,34.8085,34.8524,97700.0
2013-01-18 15:40:00,47.67,47.68,47.59,47.59,100900.0,34.8451,34.8524,34.7866,34.7866,100900.0
2013-01-18 15:45:00,47.59,47.62,47.59,47.62,136200.0,34.7866,34.8085,34.7866,34.8085,136200.0
2013-01-18 15:50:00,47.61,47.62,47.54,47.54,139600.0,34.8012,34.8085,34.7501,34.7501,139600.0
2013-01-18 15:55:00,47.54,47.56,47.48,47.54,437800.0,34.7501,34.7647,34.7062,34.7501,437800.0
2013-01-22 09:30:00,47.52,47.64,47.52,47.6,60900.0,34.7354,34.8232,34.7354,34.7939,60900.0
2013-01-22 09:35:00,47.6,47.65,47.57,47.58,63300.0,34.7939,34.8305,34.772,34.7793,63300.0
2013-01-22 09:40:00,47.58,47.59,47.4,47.43,96700.0,34.7793,34.7866,34.6477,34.6697,96700.0
2013-01-22 09:45:00,47.42,47.56,47.42,47.56,31800.0,34.6623,34.7647,34.6623,34.7647,31800.0
2013-01-22 09:50:00,47.58,47.7,47.58,47.7,30900.0,34.7793,34.867,34.7793,34.867,30900.0
2013-01-22 09:55:00,47.69,47.84,47.63,47.64,76000.0,34.8597,34.9693,34.8158,34.8232,76000.0
2013-01-22 10:00:00,47.64,47.68,47.55,47.6,66600.0,34.8232,34.8524,34.7574,34.7939,66600.0
2013-01-22 10:05:00,47.6,47.64,47.58,47.63,37300.0,34.7939,34.8232,34.7793,34.8158,37300.0
2013-01-22 10:10:00,47.63,47.7,47.62,47.62,30600.0,34.8158,34.867,34.8085,34.8085,30600.0
2013-01-22 10:15:00,47.61,47.61,47.51,47.52,26500.0,34.8012,34.8012,34.7281,34.7354,26500.0
2013-01-22 10:20:00,47.52,47.56,47.51,47.55,30500.0,34.7354,34.7647,34.7281,34.7574,30500.0
2013-01-22 10:25:00,47.55,47.56,47.49,47.49,25000.0,34.7574,34.7647,34.7135,34.7135,25000.0
2013-01-22 10:30:00,47.49,47.51,47.45,47.45,38900.0,34.7135,34.7281,34.6843,34.6843,38900.0
2013-01-22 10:35:00,47.45,47.5,47.43,47.5,19700.0,34.6843,34.7208,34.6697,34.7208,19700.0
2013-01-22 10:40:00,47.5,47.59,47.5,47.56,50200.0,34.7208,34.7866,34.7208,34.7647,50200.0
2013-01-22 10:45:00,47.56,47.62,47.56,47.61,33100.0,34.7647,34.8085,34.7647,34.8012,33100.0
2013-01-22 10:50:00,47.61,47.64,47.59,47.62,20400.0,34.8012,34.8232,34.7866,34.8085,20400.0
2013-01-22 10:55:00,47.62,47.63,47.59,47.63,38300.0,34.8085,34.8158,34.7866,34.8158,38300.0
2013-01-22 11:00:00,47.63,47.63,47.6,47.63,42200.0,34.8158,34.8158,34.7939,34.8158,42200.0
2013-01-22 11:05:00,47.63,47.7,47.62,47.7,31100.0,34.8158,34.867,34.8085,34.867,31100.0
2013-01-22 11:10:00,47.7,47.71,47.69,47.7,28800.0,34.867,34.8743,34.8597,34.867,28800.0
2013-01-22 11:15:00,47.7,47.73,47.69,47.73,39700.0,34.867,34.8889,34.8597,34.8889,39700.0
2013-01-22 11:20:00,47.72,47.8,47.72,47.8,34700.0,34.8816,34.9401,34.8816,34.9401,34700.0
2013-01-22 11:25:00,47.8,47.95,47.79,47.94,92900.0,34.9401,35.0498,34.9328,35.0424,92900.0
2013-01-22 11:30:00,47.93,47.95,47.91,47.95,41300.0,35.0351,35.0498,35.0205,35.0498,41300.0
2013-01-22 11:35:00,47.94,48.0,47.93,47.99,55300.0,35.0424,35.0863,35.0351,35.079,55300.0
2013-01-22 11:40:00,48.0,48.09,48.0,48.08,59300.0,35.0863,35.1521,35.0863,35.1448,59300.0
2013-01-22 11:45:00,48.08,48.15,48.05,48.07,55100.0,35.1448,35.1959,35.1229,35.1375,55100.0
2013-01-22 11:50:00,48.06,48.11,47.99,48.07,42800.0,35.1302,35.1667,35.079,35.1375,42800.0
2013-01-22 11:55:00,48.07,48.1,48.06,48.09,35200.0,35.1375,35.1594,35.1302,35.1521,35200.0
2013-01-22 12:00:00,48.09,48.19,48.08,48.19,54900.0,35.1521,35.2252,35.1448,35.2252,54900.0
2013-01-22 12:05:00,48.18,48.19,48.11,48.11,35500.0,35.2179,35.2252,35.1667,35.1667,35500.0
2013-01-22 12:10:00,48.11,48.19,48.1,48.19,31600.0,35.1667,35.2252,35.1594,35.2252,31600.0
2013-01-22 12:15:00,48.2,48.29,48.19,48.24,61000.0,35.2325,35.2983,35.2252,35.2617,61000.0
2013-01-22 12:20:00,48.25,48.29,48.24,48.28,27400.0,35.269,35.2983,35.2617,35.291,27400.0
2013-01-22 12:25:00,48.28,48.37,48.25,48.25,60100.0,35.291,35.3568,35.269,35.269,60100.0
2013-01-22 12:30:00,48.25,48.31,48.21,48.29,23200.0,35.269,35.3129,35.2398,35.2983,23200.0
2013-01-22 12:35:00,48.28,48.29,48.17,48.17,26200.0,35.291,35.2983,35.2106,35.2106,26200.0
2013-01-22 12:40:00,48.17,48.19,48.14,48.18,26600.0,35.2106,35.2252,35.1886,35.2179,26600.0
2013-01-22 12:45:00,48.2,48.2,48.06,48.06,13700.0,35.2325,35.2325,35.1302,35.1302,13700.0
2013-01-22 12:50:00,48.05,48.07,47.97,48.03,32400.0,35.1229,35.1375,35.0644,35.1082,32400.0
2013-01-22 12:55:00,48.04,48.05,47.97,48.0,25900.0,35.1155,35.1229,35.0644,35.0863,25900.0
2013-01-22 13:00:00,48.0,48.02,47.94,47.97,24500.0,35.0863,35.1009,35.0424,35.0644,24500.0
2013-01-22 13:05:00,47.97,47.97,47.88,47.88,15600.0,35.0644,35.0644,34.9986,34.9986,15600.0
2013-01-22 13:10:00,47.88,47.98,47.88,47.97,15100.0,34.9986,35.0717,34.9986,35.0644,15100.0
2013-01-22 13:15:00,47.97,47.99,47.95,47.98,12400.0,35.0644,35.079,35.0498,35.0717,12400.0
2013-01-22 13:20:00,47.97,48.01,47.96,47.98,10700.0,35.0644,35.0936,35.0571,35.0717,10700.0
2013-01-22 13:25:00,47.98,48.01,47.97,48.01,10100.0,35.0717,35.0936,35.0644,35.0936,10100.0
2013-01-22 13:30:00,48.0,48.0,47.96,47.96,11000.0,35.0863,35.0863,35.0571,35.0571,11000.0
2013-01-22 13:35:00,47.96,47.99,47.95,47.97,14700.0,35.0571,35.079,35.0498,35.0644,14700.0
2013-01-22 13:40:00,47.98,47.98,47.92,47.92,27600.0,35.0717,35.0717,35.0278,35.0278,27600.0
2013-01-22 13:45:00,47.92,47.93,47.91,47.92,14300.0,35.0278,35.0351,35.0205,35.0278,14300.0
2013-01-22 13:50:00,47.93,47.93,47.92,47.92,5800.0,35.0351,35.0351,35.0278,35.0278,5800.0
2013-01-22 13:55:00,47.93,47.93,47.89,47.9,18900.0,35.0351,35.0351,35.0059,35.0132,18900.0
2013-01-22 14:00:00,47.9,47.9,47.87,47.88,13900.0,35.0132,35.0132,34.9913,34.9986,13900.0
2013-01-22 14:05:00,47.87,47.91,47.87,47.88,16400.0,34.9913,35.0205,34.9913,34.9986,16400.0
2013-01-22 14:10:00,47.88,47.95,47.88,47.95,14900.0,34.9986,35.0498,34.9986,35.0498,14900.0
2013-01-22 14:15:00,47.95,47.97,47.94,47.94,8000.0,35.0498,35.0644,35.0424,35.0424,8000.0
2013-01-22 14:20:00,47.94,47.96,47.93,47.95,9000.0,35.0424,35.0571,35.0351,35.0498,9000.0
2013-01-22 14:25:00,47.94,47.94,47.89,47.89,14100.0,35.0424,35.0424,35.0059,35.0059,14100.0
2013-01-22 14:30:00,47.9,47.97,47.9,47.97,36100.0,35.0132,35.0644,35.0132,35.0644,36100.0
2013-01-22 14:35:00,47.97,48.01,47.96,48.01,39800.0,35.0644,35.0936,35.0571,35.0936,39800.0
2013-01-22 14:40:00,48.0,48.05,48.0,48.03,33100.0,35.0863,35.1229,35.0863,35.1082,33100.0
2013-01-22 14:45:00,48.03,48.05,48.0,48.04,49200.0,35.1082,35.1229,35.0863,35.1155,49200.0
2013-01-22 14:50:00,48.05,48.09,48.03,48.08,52600.0,35.1229,35.1521,35.1082,35.1448,52600.0
2013-01-22 14:55:00,48.09,48.1,48.06,48.07,20700.0,35.1521,35.1594,35.1302,35.1375,20700.0
2013-01-22 15:00:00,48.07,48.09,48.04,48.06,51300.0,35.1375,35.1521,35.1155,35.1302,51300.0
2013-01-22 15:05:00,48.06,48.08,48.06,48.08,24900.0,35.1302,35.1448,35.1302,35.1448,24900.0
2013-01-22 15:10:00,48.07,48.13,48.04,48.12,86500.0,35.1375,35.1813,35.1155,35.174,86500.0
2013-01-22 15:15:00,48.12,48.12,48.06,48.08,29100.0,35.174,35.174,35.1302,35.1448,29100.0
2013-01-22 15:20:00,48.07,48.08,48.04,48.06,31700.0,35.1375,35.1448,35.1155,35.1302,31700.0
2013-01-22 15:25:00,48.06,48.07,48.0,48.0,19600.0,35.1302,35.1375,35.0863,35.0863,19600.0
2013-01-22 15:30:00,48.01,48.03,48.0,48.01,48500.0,35.0936,35.1082,35.0863,35.0936,48500.0
2013-01-22 15:35:00,48.01,48.02,47.99,47.99,30400.0,35.0936,35.1009,35.079,35.079,30400.0
2013-01-22 15:40:00,47.99,48.03,47.99,48.03,61000.0,35.079,35.1082,35.079,35.1082,61000.0
2013-01-22 15:45:00,48.02,48.03,47.99,48.0,94800.0,35.1009,35.1082,35.079,35.0863,94800.0
2013-01-22 15:50:00,48.0,48.02,47.99,48.02,100500.0,35.0863,35.1009,35.079,35.1009,100500.0
2013-01-22 15:55:00,48.02,48.09,48.01,48.09,181300.0,35.1009,35.1521,35.0936,35.1521,181300.0
2013-01-23 09:30:00,48.24,48.24,48.02,48.03,64300.0,35.2617,35.2617,35.1009,35.1082,64300.0
2013-01-23 09:35:00,48.02,48.02,47.85,47.95,38500.0,35.1009,35.1009,34.9767,35.0498,38500.0
2013-01-23 09:40:00,47.95,47.96,47.8,47.86,25100.0,35.0498,35.0571,34.9401,34.984,25100.0
2013-01-23 09:45:00,47.84,47.92,47.76,47.78,19000.0,34.9693,35.0278,34.9109,34.9255,19000.0
2013-01-23 09:50:00,47.77,47.86,47.73,47.82,25400.0,34.9182,34.984,34.8889,34.9547,25400.0
2013-01-23 09:55:00,47.81,47.87,47.75,47.82,34500.0,34.9474,34.9913,34.9036,34.9547,34500.0
2013-01-23 10:00:00,47.83,47.88,47.76,47.87,56100.0,34.962,34.9986,34.9109,34.9913,56100.0
2013-01-23 10:05:00,47.87,47.96,47.86,47.96,22300.0,34.9913,35.0571,34.984,35.0571,22300.0
2013-01-23 10:10:00,47.95,48.03,47.95,47.98,20300.0,35.0498,35.1082,35.0498,35.0717,20300.0
2013-01-23 10:15:00,47.98,48.0,47.9,47.91,29900.0,35.0717,35.0863,35.0132,35.0205,29900.0
2013-01-23 10:20:00,47.9,47.94,47.84,47.86,23200.0,35.0132,35.0424,34.9693,34.984,23200.0
2013-01-23 10:25:00,47.85,47.89,47.83,47.86,26600.0,34.9767,35.0059,34.962,34.984,26600.0
2013-01-23 10:30:00,47.84,47.86,47.75,47.78,44600.0,34.9693,34.984,34.9036,34.9255,44600.0
2013-01-23 10:35:00,47.77,47.79,47.71,47.72,32500.0,34.9182,34.9328,34.8743,34.8816,32500.0
2013-01-23 10:40:00,47.73,47.73,47.63,47.66,30000.0,34.8889,34.8889,34.8158,34.8378,30000.0
2013-01-23 10:45:00,47.64,47.74,47.64,47.73,28900.0,34.8232,34.8963,34.8232,34.8889,28900.0
2013-01-23 10:50:00,47.73,47.75,47.72,47.75,19600.0,34.8889,34.9036,34.8816,34.9036,19600.0
2013-01-23 10:55:00,47.75,47.79,47.7,47.77,26800.0,34.9036,34.9328,34.867,34.9182,26800.0
2013-01-23 11:00:00,47.76,47.91,47.76,47.9,39900.0,34.9109,35.0205,34.9109,35.0132,39900.0
2013-01-23 11:05:00,47.9,48.0,47.9,47.99,28100.0,35.0132,35.0863,35.0132,35.079,28100.0
2013-01-23 11:10:00,47.99,48.05,47.99,48.0,24600.0,35.079,35.1229,35.079,35.0863,24600.0
2013-01-23 11:15:00,47.99,48.0,47.97,48.0,20300.0,35.079,35.0863,35.0644,35.0863,20300.0
2013-01-23 11:20:00,47.98,48.01,47.97,47.98,24600.0,35.0717,35.0936,35.0644,35.0717,24600.0
2013-01-23 11:25:00,47.98,47.98,47.93,47.95,15200.0,35.0717,35.0717,35.0351,35.0498,15200.0
2013-01-23 11:30:00,47.94,47.94,47.83,47.83,20200.0,35.0424,35.0424,34.962,34.962,20200.0
2013-01-23 11:35:00,47.83,47.83,47.79,47.83,21400.0,34.962,34.962,34.9328,34.962,21400.0
2013-01-23 11:40:00,47.84,47.84,47.79,47.79,15200.0,34.9693,34.9693,34.9328,34.9328,15200.0
2013-01-23 11:45:00,47.79,47.82,47.76,47.77,25100.0,34.9328,34.9547,34.9109,34.9182,25100.0
2013-01-23 11:50:00,47.76,47.8,47.76,47.78,17800.0,34.9109,34.9401,34.9109,34.9255,17800.0
2013-01-23 11:55:00,47.79,47.82,47.78,47.79,22400.0,34.9328,34.9547,34.9255,34.9328,22400.0
2013-01-23 12:00:00,47.79,47.83,47.79,47.83,20500.0,34.9328,34.962,34.9328,34.962,20500.0
2013-01-23 12:05:00,47.83,47.86,47.82,47.85,15200.0,34.962,34.984,34.9547,34.9767,15200.0
2013-01-23 12:10:00,47.84,47.84,47.8,47.81,16800.0,34.9693,34.9693,34.9401,34.9474,16800.0
2013-01-23 12:15:00,47.81,47.85,47.81,47.85,14600.0,34.9474,34.9767,34.9474,34.9767,14600.0
2013-01-23 12:20:00,47.85,47.87,47.84,47.84,25200.0,34.9767,34.9913,34.9693,34.9693,25200.0
2013-01-23 12:25:00,47.84,47.84,47.81,47.82,13000.0,34.9693,34.9693,34.9474,34.9547,13000.0
2013-01-23 12:30:00,47.81,47.82,47.79,47.8,21400.0,34.9474,34.9547,34.9328,34.9401,21400.0
2013-01-23 12:35:00,47.8,47.85,47.8,47.82,26300.0,34.9401,34.9767,34.9401,34.9547,26300.0
2013-01-23 12:40:00,47.82,47.82,47.79,47.8,12100.0,34.9547,34.9547,34.9328,34.9401,12100.0
2013-01-23 12:45:00,47.8,47.83,47.8,47.83,8300.0,34.9401,34.962,34.9401,34.962,8300.0
2013-01-23 12:50:00,47.83,47.87,47.83,47.85,17700.0,34.962,34.9913,34.962,34.9767,17700.0
2013-01-23 12:55:00,47.85,47.85,47.82,47.85,18200.0,34.9767,34.9767,34.9547,34.9767,18200.0
2013-01-23 13:00:00,47.85,47.86,47.84,47.86,17600.0,34.9767,34.984,34.9693,34.984,17600.0
2013-01-23 13:05:00,47.86,47.88,47.86,47.87,35400.0,34.984,34.9986,34.984,34.9913,35400.0
2013-01-23 13:10:00,47.87,47.9,47.87,47.9,18300.0,34.9913,35.0132,34.9913,35.0132,18300.0
2013-01-23 13:15:00,47.9,47.92,47.89,47.92,14700.0,35.0132,35.0278,35.0059,35.0278,14700.0
2013-01-23 13:20:00,47.91,47.92,47.91,47.92,18700.0,35.0205,35.0278,35.0205,35.0278,18700.0
2013-01-23 13:25:00,47.92,47.92,47.88,47.88,18500.0,35.0278,35.0278,34.9986,34.9986,18500.0
2013-01-23 13:30:00,47.88,47.91,47.88,47.91,19400.0,34.9986,35.0205,34.9986,35.0205,19400.0
2013-01-23 13:35:00,47.91,47.92,47.9,47.91,17900.0,35.0205,35.0278,35.0132,35.0205,17900.0
2013-01-23 13:40:00,47.91,47.91,47.9,47.91,17700.0,35.0205,35.0205,35.0132,35.0205,17700.0
2013-01-23 13:45:00,47.91,47.91,47.9,47.9,13300.0,35.0205,35.0205,35.0132,35.0132,13300.0
2013-01-23 13:50:00,47.91,47.93,47.9,47.93,19000.0,35.0205,35.0351,35.0132,35.0351,19000.0
2013-01-23 13:55:00,47.93,48.0,47.93,48.0,18600.0,35.0351,35.0863,35.0351,35.0863,18600.0
2013-01-23 14:00:00,48.0,48.0,47.98,48.0,19000.0,35.0863,35.0863,35.0717,35.0863,19000.0
2013-01-23 14:05:00,48.0,48.02,48.0,48.01,16000.0,35.0863,35.1009,35.0863,35.0936,16000.0
2013-01-23 14:10:00,48.01,48.04,48.0,48.0,22900.0,35.0936,35.1155,35.0863,35.0863,22900.0
2013-01-23 14:15:00,47.99,48.01,47.99,48.0,24400.0,35.079,35.0936,35.079,35.0863,24400.0
2013-01-23 14:20:00,48.0,48.01,47.99,48.0,10900.0,35.0863,35.0936,35.079,35.0863,10900.0
2013-01-23 14:25:00,48.0,48.01,47.99,48.0,21200.0,35.0863,35.0936,35.079,35.0863,21200.0
2013-01-23 14:30:00,48.01,48.02,48.0,48.02,21700.0,35.0936,35.1009,35.0863,35.1009,21700.0
2013-01-23 14:35:00,48.02,48.13,48.02,48.13,34300.0,35.1009,35.1813,35.1009,35.1813,34300.0
2013-01-23 14:40:00,48.13,48.14,48.12,48.13,12000.0,35.1813,35.1886,35.174,35.1813,12000.0
2013-01-23 14:45:00,48.13,48.14,48.09,48.11,41700.0,35.1813,35.1886,35.1521,35.1667,41700.0
2013-01-23 14:50:00,48.12,48.12,48.06,48.06,22600.0,35.174,35.174,35.1302,35.1302,22600.0
2013-01-23 14:55:00,48.06,48.06,48.04,48.05,13300.0,35.1302,35.1302,35.1155,35.1229,13300.0
2013-01-23 15:00:00,48.05,48.05,47.99,48.0,37100.0,35.1229,35.1229,35.079,35.0863,37100.0
2013-01-23 15:05:00,48.0,48.0,47.96,47.96,18000.0,35.0863,35.0863,35.0571,35.0571,18000.0
2013-01-23 15:10:00,47.96,47.97,47.94,47.95,24500.0,35.0571,35.0644,35.0424,35.0498,24500.0
2013-01-23 15:15:00,47.95,47.95,47.93,47.94,22000.0,35.0498,35.0498,35.0351,35.0424,22000.0
2013-01-23 15:20:00,47.94,47.95,47.93,47.93,29200.0,35.0424,35.0498,35.0351,35.0351,29200.0
2013-01-23 15:25:00,47.93,47.96,47.93,47.94,28300.0,35.0351,35.0571,35.0351,35.0424,28300.0
2013-01-23 15:30:00,47.94,47.94,47.92,47.93,23700.0,35.0424,35.0424,35.0278,35.0351,23700.0
2013-01-23 15:35:00,47.93,47.96,47.93,47.94,35100.0,35.0351,35.0571,35.0351,35.0424,35100.0
2013-01-23 15:40:00,47.94,47.95,47.9,47.92,48400.0,35.0424,35.0498,35.0132,35.0278,48400.0
2013-01-23 15:45:00,47.91,47.92,47.9,47.9,59900.0,35.0205,35.0278,35.0132,35.0132,59900.0
2013-01-23 15:50:00,47.91,47.92,47.89,47.91,65400.0,35.0205,35.0278,35.0059,35.0205,65400.0
2013-01-23 15:55:00,47.92,47.98,47.91,47.97,133400.0,35.0278,35.0717,35.0205,35.0644,133400.0
2013-01-24 09:30:00,48.12,48.24,47.79,48.24,35300.0,35.174,35.2617,34.9328,35.2617,35300.0
2013-01-24 09:35:00,48.25,48.33,48.02,48.15,48700.0,35.269,35.3275,35.1009,35.1959,48700.0
2013-01-24 09:40:00,48.17,48.34,48.12,48.27,21700.0,35.2106,35.3348,35.174,35.2837,21700.0
2013-01-24 09:45:00,48.29,48.31,48.21,48.28,30000.0,35.2983,35.3129,35.2398,35.291,30000.0
2013-01-24 09:50:00,48.28,48.32,48.09,48.1,37100.0,35.291,35.3202,35.1521,35.1594,37100.0
2013-01-24 09:55:00,48.12,48.16,48.03,48.08,23300.0,35.174,35.2033,35.1082,35.1448,23300.0
2013-01-24 10:00:00,48.07,48.26,48.04,48.26,27800.0,35.1375,35.2764,35.1155,35.2764,27800.0
2013-01-24 10:05:00,48.27,48.29,48.17,48.2,17700.0,35.2837,35.2983,35.2106,35.2325,17700.0
2013-01-24 10:10:00,48.21,48.22,48.08,48.08,14900.0,35.2398,35.2471,35.1448,35.1448,14900.0
2013-01-24 10:15:00,48.09,48.09,47.98,48.01,28300.0,35.1521,35.1521,35.0717,35.0936,28300.0
2013-01-24 10:20:00,48.01,48.03,47.93,47.96,33300.0,35.0936,35.1082,35.0351,35.0571,33300.0
2013-01-24 10:25:00,47.97,48.01,47.93,48.0,27200.0,35.0644,35.0936,35.0351,35.0863,27200.0
2013-01-24 10:30:00,48.01,48.14,48.01,48.14,24900.0,35.0936,35.1886,35.0936,35.1886,24900.0
2013-01-24 10:35:00,48.11,48.22,48.08,48.22,21400.0,35.1667,35.2471,35.1448,35.2471,21400.0
2013-01-24 10:40:00,48.21,48.25,48.14,48.21,43600.0,35.2398,35.269,35.1886,35.2398,43600.0
2013-01-24 10:45:00,48.21,48.28,48.2,48.28,16300.0,35.2398,35.291,35.2325,35.291,16300.0
2013-01-24 10:50:00,48.29,48.32,48.18,48.21,19000.0,35.2983,35.3202,35.2179,35.2398,19000.0
2013-01-24 10:55:00,48.22,48.23,48.18,48.18,8200.0,35.2471,35.2544,35.2179,35.2179,8200.0
2013-01-24 11:00:00,48.18,48.23,48.17,48.23,22000.0,35.2179,35.2544,35.2106,35.2544,22000.0
2013-01-24 11:05:00,48.23,48.25,48.2,48.2,14800.0,35.2544,35.269,35.2325,35.2325,14800.0
2013-01-24 11:10:00,48.19,48.21,48.13,48.21,40700.0,35.2252,35.2398,35.1813,35.2398,40700.0
2013-01-24 11:15:00,48.2,48.21,48.15,48.17,12500.0,35.2325,35.2398,35.1959,35.2106,12500.0
2013-01-24 11:20:00,48.17,48.23,48.17,48.23,14100.0,35.2106,35.2544,35.2106,35.2544,14100.0
2013-01-24 11:25:00,48.23,48.23,48.18,48.19,18500.0,35.2544,35.2544,35.2179,35.2252,18500.0
2013-01-24 11:30:00,48.2,48.21,48.16,48.19,16400.0,35.2325,35.2398,35.2033,35.2252,16400.0
2013-01-24 11:35:00,48.19,48.19,48.16,48.17,8400.0,35.2252,35.2252,35.2033,35.2106,8400.0
2013-01-24 11:40:00,48.17,48.18,48.15,48.16,17500.0,35.2106,35.2179,35.1959,35.2033,17500.0
2013-01-24 11:45:00,48.15,48.17,48.13,48.14,29300.0,35.1959,35.2106,35.1813,35.1886,29300.0
2013-01-24 11:50:00,48.14,48.18,48.13,48.13,11900.0,35.1886,35.2179,35.1813,35.1813,11900.0
2013-01-24 11:55:00,48.12,48.16,48.12,48.12,9700.0,35.174,35.2033,35.174,35.174,9700.0
2013-01-24 12:00:00,48.12,48.15,48.06,48.07,23900.0,35.174,35.1959,35.1302,35.1375,23900.0
2013-01-24 12:05:00,48.07,48.08,47.97,48.03,45100.0,35.1375,35.1448,35.0644,35.1082,45100.0
2013-01-24 12:10:00,48.02,48.08,48.01,48.07,12100.0,35.1009,35.1448,35.0936,35.1375,12100.0
2013-01-24 12:15:00,48.08,48.11,48.07,48.09,13700.0,35.1448,35.1667,35.1375,35.1521,13700.0
2013-01-24 12:20:00,48.09,48.13,48.09,48.12,23000.0,35.1521,35.1813,35.1521,35.174,23000.0
2013-01-24 12:25:00,48.11,48.13,48.1,48.13,8100.0,35.1667,35.1813,35.1594,35.1813,8100.0
2013-01-24 12:30:00,48.13,48.13,48.06,48.12,28000.0,35.1813,35.1813,35.1302,35.174,28000.0
2013-01-24 12:35:00,48.12,48.13,48.03,48.04,15100.0,35.174,35.1813,35.1082,35.1155,15100.0
2013-01-24 12:40:00,48.04,48.05,47.95,47.95,19300.0,35.1155,35.1229,35.0498,35.0498,19300.0
2013-01-24 12:45:00,47.95,47.96,47.92,47.92,11400.0,35.0498,35.0571,35.0278,35.0278,11400.0
2013-01-24 12:50:00,47.93,47.94,47.91,47.92,4100.0,35.0351,35.0424,35.0205,35.0278,4100.0
2013-01-24 12:55:00,47.93,47.94,47.9,47.91,25800.0,35.0351,35.0424,35.0132,35.0205,25800.0
2013-01-24 13:00:00,47.9,47.91,47.83,47.87,66100.0,35.0132,35.0205,34.962,34.9913,66100.0
2013-01-24 13:05:00,47.87,47.94,47.87,47.94,22800.0,34.9913,35.0424,34.9913,35.0424,22800.0
2013-01-24 13:10:00,47.95,47.96,47.93,47.95,14800.0,35.0498,35.0571,35.0351,35.0498,14800.0
2013-01-24 13:15:00,47.95,47.96,47.91,47.92,31900.0,35.0498,35.0571,35.0205,35.0278,31900.0
2013-01-24 13:20:00,47.92,47.95,47.91,47.94,60000.0,35.0278,35.0498,35.0205,35.0424,60000.0
2013-01-24 13:25:00,47.94,47.94,47.89,47.91,22300.0,35.0424,35.0424,35.0059,35.0205,22300.0
2013-01-24 13:30:00,47.91,47.91,47.78,47.79,24000.0,35.0205,35.0205,34.9255,34.9328,24000.0
2013-01-24 13:35:00,47.79,47.83,47.75,47.76,32500.0,34.9328,34.962,34.9036,34.9109,32500.0
2013-01-24 13:40:00,47.76,47.77,47.7,47.7,21200.0,34.9109,34.9182,34.867,34.867,21200.0
2013-01-24 13:45:00,47.7,47.7,47.6,47.65,77100.0,34.867,34.867,34.7939,34.8305,77100.0
2013-01-24 13:50:00,47.65,47.76,47.65,47.76,30100.0,34.8305,34.9109,34.8305,34.9109,30100.0
2013-01-24 13:55:00,47.76,47.78,47.73,47.75,12800.0,34.9109,34.9255,34.8889,34.9036,12800.0
2013-01-24 14:00:00,47.75,47.75,47.66,47.66,18100.0,34.9036,34.9036,34.8378,34.8378,18100.0
2013-01-24 14:05:00,47.66,47.78,47.66,47.78,14400.0,34.8378,34.9255,34.8378,34.9255,14400.0
2013-01-24 14:10:00,47.77,47.78,47.76,47.77,9800.0,34.9182,34.9255,34.9109,34.9182,9800.0
2013-01-24 14:15:00,47.77,47.78,47.76,47.78,7900.0,34.9182,34.9255,34.9109,34.9255,7900.0
2013-01-24 14:20:00,47.77,47.8,47.77,47.8,25400.0,34.9182,34.9401,34.9182,34.9401,25400.0
2013-01-24 14:25:00,47.8,47.81,47.75,47.76,21200.0,34.9401,34.9474,34.9036,34.9109,21200.0
2013-01-24 14:30:00,47.75,47.86,47.75,47.85,39100.0,34.9036,34.984,34.9036,34.9767,39100.0
2013-01-24 14:35:00,47.84,47.87,47.84,47.86,8600.0,34.9693,34.9913,34.9693,34.984,8600.0
2013-01-24 14:40:00,47.85,47.92,47.84,47.91,37100.0,34.9767,35.0278,34.9693,35.0205,37100.0
2013-01-24 14:45:00,47.92,47.92,47.88,47.88,21100.0,35.0278,35.0278,34.9986,34.9986,21100.0
2013-01-24 14:50:00,47.87,47.89,47.83,47.85,27000.0,34.9913,35.0059,34.962,34.9767,27000.0
2013-01-24 14:55:00,47.85,47.87,47.84,47.86,14300.0,34.9767,34.9913,34.9693,34.984,14300.0
2013-01-24 15:00:00,47.87,47.88,47.84,47.85,23100.0,34.9913,34.9986,34.9693,34.9767,23100.0
2013-01-24 15:05:00,47.86,47.87,47.84,47.86,39800.0,34.984,34.9913,34.9693,34.984,39800.0
2013-01-24 15:10:00,47.86,47.88,47.85,47.86,22900.0,34.984,34.9986,34.9767,34.984,22900.0
2013-01-24 15:15:00,47.86,47.88,47.85,47.87,31100.0,34.984,34.9986,34.9767,34.9913,31100.0
2013-01-24 15:20:00,47.87,47.88,47.84,47.85,17300.0,34.9913,34.9986,34.9693,34.9767,17300.0
2013-01-24 15:25:00,47.84,47.92,47.83,47.92,44300.0,34.9693,35.0278,34.962,35.0278,44300.0
2013-01-24 15:30:00,47.92,47.94,47.91,47.93,51500.0,35.0278,35.0424,35.0205,35.0351,51500.0
2013-01-24 15:35:00,47.93,47.99,47.92,47.95,64900.0,35.0351,35.079,35.0278,35.0498,64900.0
2013-01-24 15:40:00,47.95,47.95,47.88,47.91,40200.0,35.0498,35.0498,34.9986,35.0205,40200.0
2013-01-24 15:45:00,47.9,47.91,47.83,47.85,75800.0,35.0132,35.0205,34.962,34.9767,75800.0
2013-01-24 15:50:00,47.85,47.86,47.76,47.77,78000.0,34.9767,34.984,34.9109,34.9182,78000.0
2013-01-24 15:55:00,47.76,47.82,47.74,47.79,216700.0,34.9109,34.9547,34.8963,34.9328,216700.0
2013-01-25 09:30:00,47.95,48.0,47.71,47.74,26800.0,35.0498,35.0863,34.8743,34.8963,26800.0
2013-01-25 09:35:00,47.72,47.83,47.69,47.69,18600.0,34.8816,34.962,34.8597,34.8597,18600.0
2013-01-25 09:40:00,47.73,47.75,47.64,47.67,12400.0,34.8889,34.9036,34.8232,34.8451,12400.0
2013-01-25 09:45:00,47.68,47.72,47.32,47.34,54000.0,34.8524,34.8816,34.5892,34.6039,54000.0
2013-01-25 09:50:00,47.34,47.48,47.32,47.45,35400.0,34.6039,34.7062,34.5892,34.6843,35400.0
2013-01-25 09:55:00,47.46,47.46,47.36,47.39,30600.0,34.6916,34.6916,34.6185,34.6404,30600.0
2013-01-25 10:00:00,47.38,47.39,47.29,47.39,35800.0,34.6331,34.6404,34.5673,34.6404,35800.0
2013-01-25 10:05:00,47.37,47.42,47.34,47.34,17100.0,34.6258,34.6623,34.6039,34.6039,17100.0
2013-01-25 10:10:00,47.33,47.38,47.31,47.31,23700.0,34.5966,34.6331,34.5819,34.5819,23700.0
2013-01-25 10:15:00,47.32,47.43,47.31,47.43,26000.0,34.5892,34.6697,34.5819,34.6697,26000.0
2013-01-25 10:20:00,47.43,47.53,47.42,47.42,20700.0,34.6697,34.7428,34.6623,34.6623,20700.0
2013-01-25 10:25:00,47.41,47.43,47.26,47.27,25200.0,34.655,34.6697,34.5454,34.5527,25200.0
2013-01-25 10:30:00,47.27,47.29,47.19,47.2,73200.0,34.5527,34.5673,34.4942,34.5015,73200.0
2013-01-25 10:35:00,47.2,47.27,47.18,47.27,32400.0,34.5015,34.5527,34.4869,34.5527,32400.0
2013-01-25 10:40:00,47.27,47.41,47.26,47.31,33300.0,34.5527,34.655,34.5454,34.5819,33300.0
2013-01-25 10:45:00,47.31,47.32,47.27,47.28,34600.0,34.5819,34.5892,34.5527,34.56,34600.0
2013-01-25 10:50:00,47.27,47.3,47.25,47.29,35800.0,34.5527,34.5746,34.5381,34.5673,35800.0
2013-01-25 10:55:00,47.29,47.3,47.26,47.29,14600.0,34.5673,34.5746,34.5454,34.5673,14600.0
2013-01-25 11:00:00,47.28,47.42,47.25,47.39,33100.0,34.56,34.6623,34.5381,34.6404,33100.0
2013-01-25 11:05:00,47.4,47.4,47.3,47.3,49200.0,34.6477,34.6477,34.5746,34.5746,49200.0
2013-01-25 11:10:00,47.3,47.39,47.3,47.38,22400.0,34.5746,34.6404,34.5746,34.6331,22400.0
2013-01-25 11:15:00,47.39,47.44,47.35,47.37,20500.0,34.6404,34.677,34.6112,34.6258,20500.0
2013-01-25 11:20:00,47.36,47.38,47.35,47.37,23900.0,34.6185,34.6331,34.6112,34.6258,23900.0
2013-01-25 11:25:00,47.37,47.4,47.36,47.37,18400.0,34.6258,34.6477,34.6185,34.6258,18400.0
2013-01-25 11:30:00,47.38,47.39,47.35,47.38,16200.0,34.6331,34.6404,34.6112,34.6331,16200.0
2013-01-25 11:35:00,47.38,47.45,47.38,47.4,19300.0,34.6331,34.6843,34.6331,34.6477,19300.0
2013-01-25 11:40:00,47.41,47.44,47.37,47.37,10200.0,34.655,34.677,34.6258,34.6258,10200.0
2013-01-25 11:45:00,47.37,47.39,47.33,47.35,34600.0,34.6258,34.6404,34.5966,34.6112,34600.0
2013-01-25 11:50:00,47.35,47.35,47.3,47.32,20300.0,34.6112,34.6112,34.5746,34.5892,20300.0
2013-01-25 11:55:00,47.32,47.37,47.31,47.34,18900.0,34.5892,34.6258,34.5819,34.6039,18900.0
2013-01-25 12:00:00,47.34,47.43,47.34,47.42,14600.0,34.6039,34.6697,34.6039,34.6623,14600.0
2013-01-25 12:05:00,47.43,47.55,47.43,47.53,19400.0,34.6697,34.7574,34.6697,34.7428,19400.0
2013-01-25 12:10:00,47.53,47.54,47.45,47.45,16000.0,34.7428,34.7501,34.6843,34.6843,16000.0
2013-01-25 12:15:00,47.46,47.52,47.45,47.52,17400.0,34.6916,34.7354,34.6843,34.7354,17400.0
2013-01-25 12:20:00,47.51,47.51,47.42,47.43,15500.0,34.7281,34.7281,34.6623,34.6697,15500.0
2013-01-25 12:25:00,47.43,47.44,47.4,47.43,14800.0,34.6697,34.677,34.6477,34.6697,14800.0
2013-01-25 12:30:00,47.44,47.52,47.44,47.52,18600.0,34.677,34.7354,34.677,34.7354,18600.0
2013-01-25 12:35:00,47.52,47.52,47.51,47.51,5700.0,34.7354,34.7354,34.7281,34.7281,5700.0
2013-01-25 12:40:00,47.51,47.56,47.51,47.53,15100.0,34.7281,34.7647,34.7281,34.7428,15100.0
2013-01-25 12:45:00,47.52,47.55,47.48,47.53,12400.0,34.7354,34.7574,34.7062,34.7428,12400.0
2013-01-25 12:50:00,47.53,47.57,47.52,47.56,8800.0,34.7428,34.772,34.7354,34.7647,8800.0
2013-01-25 12:55:00,47.55,47.55,47.51,47.51,7000.0,34.7574,34.7574,34.7281,34.7281,7000.0
2013-01-25 13:00:00,47.52,47.53,47.48,47.5,13100.0,34.7354,34.7428,34.7062,34.7208,13100.0
2013-01-25 13:05:00,47.51,47.52,47.5,47.52,12200.0,34.7281,34.7354,34.7208,34.7354,12200.0
2013-01-25 13:10:00,47.53,47.58,47.48,47.51,18400.0,34.7428,34.7793,34.7062,34.7281,18400.0
2013-01-25 13:15:00,47.51,47.52,47.49,47.49,9200.0,34.7281,34.7354,34.7135,34.7135,9200.0
2013-01-25 13:20:00,47.49,47.5,47.46,47.47,6700.0,34.7135,34.7208,34.6916,34.6989,6700.0
2013-01-25 13:25:00,47.48,47.53,47.48,47.51,11500.0,34.7062,34.7428,34.7062,34.7281,11500.0
2013-01-25 13:30:00,47.52,47.53,47.47,47.48,7200.0,34.7354,34.7428,34.6989,34.7062,7200.0
2013-01-25 13:35:00,47.49,47.49,47.45,47.45,11200.0,34.7135,34.7135,34.6843,34.6843,11200.0
2013-01-25 13:40:00,47.46,47.57,47.46,47.57,10100.0,34.6916,34.772,34.6916,34.772,10100.0
2013-01-25 13:45:00,47.57,47.57,47.51,47.53,11800.0,34.772,34.772,34.7281,34.7428,11800.0
2013-01-25 13:50:00,47.53,47.56,47.52,47.54,10500.0,34.7428,34.7647,34.7354,34.7501,10500.0
2013-01-25 13:55:00,47.53,47.54,47.51,47.51,8800.0,34.7428,34.7501,34.7281,34.7281,8800.0
2013-01-25 14:00:00,47.51,47.59,47.51,47.56,20400.0,34.7281,34.7866,34.7281,34.7647,20400.0
2013-01-25 14:05:00,47.56,47.61,47.56,47.61,8400.0,34.7647,34.8012,34.7647,34.8012,8400.0
2013-01-25 14:10:00,47.61,47.63,47.57,47.58,13700.0,34.8012,34.8158,34.772,34.7793,13700.0
2013-01-25 14:15:00,47.58,47.6,47.54,47.56,10200.0,34.7793,34.7939,34.7501,34.7647,10200.0
2013-01-25 14:20:00,47.56,47.57,47.49,47.5,25200.0,34.7647,34.772,34.7135,34.7208,25200.0
2013-01-25 14:25:00,47.51,47.51,47.49,47.5,16900.0,34.7281,34.7281,34.7135,34.7208,16900.0
2013-01-25 14:30:00,47.5,47.52,47.48,47.48,20300.0,34.7208,34.7354,34.7062,34.7062,20300.0
2013-01-25 14:35:00,47.48,47.52,47.47,47.51,16400.0,34.7062,34.7354,34.6989,34.7281,16400.0
2013-01-25 14:40:00,47.52,47.56,47.51,47.51,15900.0,34.7354,34.7647,34.7281,34.7281,15900.0
2013-01-25 14:45:00,47.52,47.58,47.51,47.58,12000.0,34.7354,34.7793,34.7281,34.7793,12000.0
2013-01-25 14:50:00,47.57,47.58,47.48,47.48,19000.0,34.772,34.7793,34.7062,34.7062,19000.0
2013-01-25 14:55:00,47.48,47.48,47.41,47.42,17000.0,34.7062,34.7062,34.655,34.6623,17000.0
2013-01-25 15:00:00,47.41,47.52,47.41,47.51,20900.0,34.655,34.7354,34.655,34.7281,20900.0
2013-01-25 15:05:00,47.5,47.54,47.48,47.53,17500.0,34.7208,34.7501,34.7062,34.7428,17500.0
2013-01-25 15:10:00,47.53,47.54,47.49,47.51,20500.0,34.7428,34.7501,34.7135,34.7281,20500.0
2013-01-25 15:15:00,47.51,47.55,47.5,47.55,16600.0,34.7281,34.7574,34.7208,34.7574,16600.0
2013-01-25 15:20:00,47.55,47.56,47.53,47.54,23500.0,34.7574,34.7647,34.7428,34.7501,23500.0
2013-01-25 15:25:00,47.53,47.6,47.53,47.59,25800.0,34.7428,34.7939,34.7428,34.7866,25800.0
2013-01-25 15:30:00,47.6,47.61,47.58,47.6,26300.0,34.7939,34.8012,34.7793,34.7939,26300.0
2013-01-25 15:35:00,47.6,47.6,47.58,47.59,29500.0,34.7939,34.7939,34.7793,34.7866,29500.0
2013-01-25 15:40:00,47.59,47.59,47.55,47.55,34900.0,34.7866,34.7866,34.7574,34.7574,34900.0
2013-01-25 15:45:00,47.55,47.55,47.51,47.53,42700.0,34.7574,34.7574,34.7281,34.7428,42700.0
2013-01-25 15:50:00,47.54,47.59,47.53,47.58,76900.0,34.7501,34.7866,34.7428,34.7793,76900.0
2013-01-25 15:55:00,47.59,47.68,47.56,47.67,171900.0,34.7866,34.8524,34.7647,34.8451,171900.0
2013-01-28 09:30:00,47.78,47.78,47.56,47.58,35700.0,34.9255,34.9255,34.7647,34.7793,35700.0
2013-01-28 09:35:00,47.57,47.6,47.42,47.55,23600.0,34.772,34.7939,34.6623,34.7574,23600.0
2013-01-28 09:40:00,47.54,47.58,47.42,47.42,27000.0,34.7501,34.7793,34.6623,34.6623,27000.0
2013-01-28 09:45:00,47.43,47.45,47.34,47.35,39200.0,34.6697,34.6843,34.6039,34.6112,39200.0
2013-01-28 09:50:00,47.35,47.42,47.28,47.28,36300.0,34.6112,34.6623,34.56,34.56,36300.0
2013-01-28 09:55:00,47.29,47.3,47.24,47.26,34400.0,34.5673,34.5746,34.5308,34.5454,34400.0
2013-01-28 10:00:00,47.25,47.3,47.22,47.23,43700.0,34.5381,34.5746,34.5162,34.5235,43700.0
2013-01-28 10:05:00,47.24,47.24,47.06,47.06,28700.0,34.5308,34.5308,34.3992,34.3992,28700.0
2013-01-28 10:10:00,47.06,47.07,46.81,46.95,78300.0,34.3992,34.4065,34.2165,34.3188,78300.0
2013-01-28 10:15:00,46.96,46.98,46.81,46.84,52700.0,34.3261,34.3407,34.2165,34.2384,52700.0
2013-01-28 10:20:00,46.84,46.89,46.84,46.88,55300.0,34.2384,34.2749,34.2384,34.2676,55300.0
2013-01-28 10:25:00,46.89,46.92,46.88,46.91,38600.0,34.2749,34.2969,34.2676,34.2896,38600.0
2013-01-28 10:30:00,46.91,46.92,46.84,46.84,86600.0,34.2896,34.2969,34.2384,34.2384,86600.0
2013-01-28 10:35:00,46.84,46.98,46.84,46.87,88800.0,34.2384,34.3407,34.2384,34.2603,88800.0
2013-01-28 10:40:00,46.88,46.88,46.79,46.84,46300.0,34.2676,34.2676,34.2018,34.2384,46300.0
2013-01-28 10:45:00,46.83,47.03,46.83,47.01,32300.0,34.2311,34.3773,34.2311,34.3626,32300.0
2013-01-28 10:50:00,47.02,47.02,46.83,46.83,54800.0,34.37,34.37,34.2311,34.2311,54800.0
2013-01-28 10:55:00,46.83,46.91,46.79,46.91,32300.0,34.2311,34.2896,34.2018,34.2896,32300.0
2013-01-28 11:00:00,46.93,46.98,46.91,46.98,23100.0,34.3042,34.3407,34.2896,34.3407,23100.0
2013-01-28 11:05:00,46.97,47.03,46.94,47.03,38500.0,34.3334,34.3773,34.3115,34.3773,38500.0
2013-01-28 11:10:00,47.03,47.08,47.03,47.07,23700.0,34.3773,34.4138,34.3773,34.4065,23700.0
2013-01-28 11:15:00,47.07,47.07,46.93,46.93,43700.0,34.4065,34.4065,34.3042,34.3042,43700.0
2013-01-28 11:20:00,46.92,46.93,46.89,46.91,20400.0,34.2969,34.3042,34.2749,34.2896,20400.0
2013-01-28 11:25:00,46.91,47.05,46.9,47.04,28100.0,34.2896,34.3919,34.2822,34.3846,28100.0
2013-01-28 11:30:00,47.04,47.12,47.04,47.08,45900.0,34.3846,34.4431,34.3846,34.4138,45900.0
2013-01-28 11:35:00,47.09,47.11,47.02,47.1,33000.0,34.4211,34.4357,34.37,34.4284,33000.0
2013-01-28 11:40:00,47.11,47.18,47.06,47.16,54600.0,34.4357,34.4869,34.3992,34.4723,54600.0
2013-01-28 11:45:00,47.16,47.19,47.12,47.12,27800.0,34.4723,34.4942,34.4431,34.4431,27800.0
2013-01-28 11:50:00,47.12,47.16,47.11,47.15,17500.0,34.4431,34.4723,34.4357,34.465,17500.0
2013-01-28 11:55:00,47.15,47.17,47.1,47.17,39200.0,34.465,34.4796,34.4284,34.4796,39200.0
2013-01-28 12:00:00,47.16,47.17,47.09,47.12,33900.0,34.4723,34.4796,34.4211,34.4431,33900.0
2013-01-28 12:05:00,47.13,47.21,47.12,47.21,18900.0,34.4504,34.5088,34.4431,34.5088,18900.0
2013-01-28 12:10:00,47.22,47.24,47.2,47.22,18800.0,34.5162,34.5308,34.5015,34.5162,18800.0
2013-01-28 12:15:00,47.23,47.23,47.14,47.17,39800.0,34.5235,34.5235,34.4577,34.4796,39800.0
2013-01-28 12:20:00,47.18,47.19,47.13,47.15,39200.0,34.4869,34.4942,34.4504,34.465,39200.0
2013-01-28 12:25:00,47.15,47.17,47.12,47.15,78800.0,34.465,34.4796,34.4431,34.465,78800.0
2013-01-28 12:30:00,47.15,47.19,47.14,47.17,23900.0,34.465,34.4942,34.4577,34.4796,23900.0
2013-01-28 12:35:00,47.17,47.2,47.17,47.19,8800.0,34.4796,34.5015,34.4796,34.4942,8800.0
2013-01-28 12:40:00,47.18,47.2,47.15,47.17,11100.0,34.4869,34.5015,34.465,34.4796,11100.0
2013-01-28 12:45:00,47.18,47.18,47.13,47.15,31600.0,34.4869,34.4869,34.4504,34.465,31600.0
2013-01-28 12:50:00,47.15,47.17,47.14,47.14,10700.0,34.465,34.4796,34.4577,34.4577,10700.0
2013-01-28 12:55:00,47.15,47.17,47.14,47.16,17500.0,34.465,34.4796,34.4577,34.4723,17500.0
2013-01-28 13:00:00,47.15,47.18,47.15,47.18,28200.0,34.465,34.4869,34.465,34.4869,28200.0
2013-01-28 13:05:00,47.18,47.19,47.14,47.16,29000.0,34.4869,34.4942,34.4577,34.4723,29000.0
2013-01-28 13:10:00,47.15,47.18,47.14,47.16,15000.0,34.465,34.4869,34.4577,34.4723,15000.0
2013-01-28 13:15:00,47.17,47.18,47.14,47.17,53600.0,34.4796,34.4869,34.4577,34.4796,53600.0
2013-01-28 13:20:00,47.17,47.17,47.14,47.16,43300.0,34.4796,34.4796,34.4577,34.4723,43300.0
2013-01-28 13:25:00,47.17,47.17,47.03,47.03,23200.0,34.4796,34.4796,34.3773,34.3773,23200.0
2013-01-28 13:30:00,47.04,47.11,47.04,47.1,13400.0,34.3846,34.4357,34.3846,34.4284,13400.0
2013-01-28 13:35:00,47.09,47.16,47.08,47.16,16500.0,34.4211,34.4723,34.4138,34.4723,16500.0
2013-01-28 13:40:00,47.16,47.17,47.1,47.14,18700.0,34.4723,34.4796,34.4284,34.4577,18700.0
2013-01-28 13:45:00,47.14,47.16,47.12,47.14,9800.0,34.4577,34.4723,34.4431,34.4577,9800.0
2013-01-28 13:50:00,47.15,47.15,47.13,47.15,13800.0,34.465,34.465,34.4504,34.465,13800.0
2013-01-28 13:55:00,47.15,47.17,47.14,47.16,10400.0,34.465,34.4796,34.4577,34.4723,10400.0
2013-01-28 14:00:00,47.15,47.16,47.13,47.16,19000.0,34.465,34.4723,34.4504,34.4723,19000.0
2013-01-28 14:05:00,47.17,47.17,47.13,47.16,23100.0,34.4796,34.4796,34.4504,34.4723,23100.0
2013-01-28 14:10:00,47.15,47.17,47.12,47.16,25500.0,34.465,34.4796,34.4431,34.4723,25500.0
2013-01-28 14:15:00,47.16,47.18,47.11,47.12,13500.0,34.4723,34.4869,34.4357,34.4431,13500.0
2013-01-28 14:20:00,47.13,47.19,47.13,47.19,16300.0,34.4504,34.4942,34.4504,34.4942,16300.0
2013-01-28 14:25:00,47.19,47.19,47.15,47.18,11700.0,34.4942,34.4942,34.465,34.4869,11700.0
2013-01-28 14:30:00,47.19,47.22,47.15,47.18,20900.0,34.4942,34.5162,34.465,34.4869,20900.0
2013-01-28 14:35:00,47.18,47.19,47.14,47.14,12900.0,34.4869,34.4942,34.4577,34.4577,12900.0
2013-01-28 14:40:00,47.14,47.16,47.14,47.15,13600.0,34.4577,34.4723,34.4577,34.465,13600.0
2013-01-28 14:45:00,47.14,47.16,47.12,47.15,35300.0,34.4577,34.4723,34.4431,34.465,35300.0
2013-01-28 14:50:00,47.15,47.19,47.13,47.18,23300.0,34.465,34.4942,34.4504,34.4869,23300.0
2013-01-28 14:55:00,47.17,47.18,47.15,47.17,19500.0,34.4796,34.4869,34.465,34.4796,19500.0
2013-01-28 15:00:00,47.17,47.17,47.15,47.17,16700.0,34.4796,34.4796,34.465,34.4796,16700.0
2013-01-28 15:05:00,47.17,47.17,47.14,47.17,64500.0,34.4796,34.4796,34.4577,34.4796,64500.0
2013-01-28 15:10:00,47.17,47.18,47.15,47.16,39900.0,34.4796,34.4869,34.465,34.4723,39900.0
2013-01-28 15:15:00,47.17,47.24,47.15,47.19,32000.0,34.4796,34.5308,34.465,34.4942,32000.0
2013-01-28 15:20:00,47.19,47.19,47.13,47.17,75000.0,34.4942,34.4942,34.4504,34.4796,75000.0
2013-01-28 15:25:00,47.17,47.18,47.15,47.16,26800.0,34.4796,34.4869,34.465,34.4723,26800.0
2013-01-28 15:30:00,47.17,47.17,47.14,47.15,45500.0,34.4796,34.4796,34.4577,34.465,45500.0
2013-01-28 15:35:00,47.15,47.16,47.12,47.14,52000.0,34.465,34.4723,34.4431,34.4577,52000.0
2013-01-28 15:40:00,47.13,47.16,47.12,47.15,68500.0,34.4504,34.4723,34.4431,34.465,68500.0
2013-01-28 15:45:00,47.15,47.17,47.12,47.16,90300.0,34.465,34.4796,34.4431,34.4723,90300.0
2013-01-28 15:50:00,47.16,47.18,47.14,47.15,93800.0,34.4723,34.4869,34.4577,34.465,93800.0
2013-01-28 15:55:00,47.15,47.18,47.1,47.18,188600.0,34.465,34.4869,34.4284,34.4869,188600.0
2013-01-29 09:30:00,47.54,47.65,46.61,46.61,95400.0,34.7501,34.8305,34.0703,34.0703,95400.0
2013-01-29 09:35:00,46.66,46.87,46.51,46.65,80200.0,34.1068,34.2603,33.9972,34.0995,80200.0
2013-01-29 09:40:00,46.66,47.04,46.62,47.04,43000.0,34.1068,34.3846,34.0776,34.3846,43000.0
2013-01-29 09:45:00,47.05,47.26,47.03,47.18,40000.0,34.3919,34.5454,34.3773,34.4869,40000.0
2013-01-29 09:50:00,47.19,47.51,47.14,47.5,55800.0,34.4942,34.7281,34.4577,34.7208,55800.0
2013-01-29 09:55:00,47.48,47.58,47.44,47.53,46300.0,34.7062,34.7793,34.677,34.7428,46300.0
2013-01-29 10:00:00,47.52,47.55,47.27,47.43,30300.0,34.7354,34.7574,34.5527,34.6697,30300.0
2013-01-29 10:05:00,47.43,47.51,47.31,47.35,36800.0,34.6697,34.7281,34.5819,34.6112,36800.0
2013-01-29 10:10:00,47.35,47.42,47.24,47.27,57700.0,34.6112,34.6623,34.5308,34.5527,57700.0
2013-01-29 10:15:00,47.29,47.4,47.27,47.4,40100.0,34.5673,34.6477,34.5527,34.6477,40100.0
2013-01-29 10:20:00,47.39,47.46,47.21,47.3,99400.0,34.6404,34.6916,34.5088,34.5746,99400.0
2013-01-29 10:25:00,47.3,47.32,47.2,47.28,71300.0,34.5746,34.5892,34.5015,34.56,71300.0
2013-01-29 10:30:00,47.29,47.31,47.08,47.15,34000.0,34.5673,34.5819,34.4138,34.465,34000.0
2013-01-29 10:35:00,47.15,47.17,47.1,47.16,12300.0,34.465,34.4796,34.4284,34.4723,12300.0
2013-01-29 10:40:00,47.17,47.35,47.17,47.3,14500.0,34.4796,34.6112,34.4796,34.5746,14500.0
2013-01-29 10:45:00,47.3,47.32,47.23,47.31,12700.0,34.5746,34.5892,34.5235,34.5819,12700.0
2013-01-29 10:50:00,47.32,47.36,47.23,47.32,33900.0,34.5892,34.6185,34.5235,34.5892,33900.0
2013-01-29 10:55:00,47.3,47.43,47.3,47.38,19100.0,34.5746,34.6697,34.5746,34.6331,19100.0
2013-01-29 11:00:00,47.38,47.39,47.31,47.33,14700.0,34.6331,34.6404,34.5819,34.5966,14700.0
2013-01-29 11:05:00,47.35,47.39,47.34,47.36,12200.0,34.6112,34.6404,34.6039,34.6185,12200.0
2013-01-29 11:10:00,47.36,47.36,47.24,47.26,16500.0,34.6185,34.6185,34.5308,34.5454,16500.0
2013-01-29 11:15:00,47.26,47.3,47.21,47.21,38100.0,34.5454,34.5746,34.5088,34.5088,38100.0
2013-01-29 11:20:00,47.22,47.33,47.22,47.31,28200.0,34.5162,34.5966,34.5162,34.5819,28200.0
2013-01-29 11:25:00,47.3,47.31,47.25,47.29,27100.0,34.5746,34.5819,34.5381,34.5673,27100.0
2013-01-29 11:30:00,47.29,47.35,47.28,47.33,14700.0,34.5673,34.6112,34.56,34.5966,14700.0
2013-01-29 11:35:00,47.32,47.34,47.28,47.32,13500.0,34.5892,34.6039,34.56,34.5892,13500.0
2013-01-29 11:40:00,47.31,47.32,47.27,47.31,14800.0,34.5819,34.5892,34.5527,34.5819,14800.0
2013-01-29 11:45:00,47.3,47.33,47.27,47.3,10100.0,34.5746,34.5966,34.5527,34.5746,10100.0
2013-01-29 11:50:00,47.29,47.35,47.29,47.32,15400.0,34.5673,34.6112,34.5673,34.5892,15400.0
2013-01-29 11:55:00,47.31,47.33,47.23,47.25,37200.0,34.5819,34.5966,34.5235,34.5381,37200.0
2013-01-29 12:00:00,47.25,47.27,47.17,47.17,33100.0,34.5381,34.5527,34.4796,34.4796,33100.0
2013-01-29 12:05:00,47.17,47.2,47.12,47.19,15200.0,34.4796,34.5015,34.4431,34.4942,15200.0
2013-01-29 12:10:00,47.2,47.21,47.19,47.19,10800.0,34.5015,34.5088,34.4942,34.4942,10800.0
2013-01-29 12:15:00,47.2,47.29,47.19,47.26,37400.0,34.5015,34.5673,34.4942,34.5454,37400.0
2013-01-29 12:20:00,47.26,47.26,47.1,47.11,33400.0,34.5454,34.5454,34.4284,34.4357,33400.0
2013-01-29 12:25:00,47.11,47.16,47.06,47.11,21200.0,34.4357,34.4723,34.3992,34.4357,21200.0
2013-01-29 12:30:00,47.12,47.16,47.08,47.15,23900.0,34.4431,34.4723,34.4138,34.465,23900.0
2013-01-29 12:35:00,47.15,47.16,47.09,47.1,26600.0,34.465,34.4723,34.4211,34.4284,26600.0
2013-01-29 12:40:00,47.1,47.1,47.01,47.04,29100.0,34.4284,34.4284,34.3626,34.3846,29100.0
2013-01-29 12:45:00,47.03,47.05,46.88,46.91,66900.0,34.3773,34.3919,34.2676,34.2896,66900.0
2013-01-29 12:50:00,46.92,47.17,46.92,47.17,39700.0,34.2969,34.4796,34.2969,34.4796,39700.0
2013-01-29 12:55:00,47.16,47.17,47.07,47.11,29100.0,34.4723,34.4796,34.4065,34.4357,29100.0
2013-01-29 13:00:00,47.12,47.2,47.12,47.19,34700.0,34.4431,34.5015,34.4431,34.4942,34700.0
2013-01-29 13:05:00,47.17,47.23,47.11,47.11,18100.0,34.4796,34.5235,34.4357,34.4357,18100.0
2013-01-29 13:10:00,47.12,47.15,47.11,47.13,15200.0,34.4431,34.465,34.4357,34.4504,15200.0
2013-01-29 13:15:00,47.14,47.2,47.12,47.19,21900.0,34.4577,34.5015,34.4431,34.4942,21900.0
2013-01-29 13:20:00,47.19,47.25,47.17,47.22,14000.0,34.4942,34.5381,34.4796,34.5162,14000.0
2013-01-29 13:25:00,47.22,47.23,47.16,47.21,23400.0,34.5162,34.5235,34.4723,34.5088,23400.0
2013-01-29 13:30:00,47.21,47.25,47.21,47.25,13200.0,34.5088,34.5381,34.5088,34.5381,13200.0
2013-01-29 13:35:00,47.25,47.28,47.13,47.16,43500.0,34.5381,34.56,34.4504,34.4723,43500.0
2013-01-29 13:40:00,47.15,47.15,47.0,47.02,38700.0,34.465,34.465,34.3553,34.37,38700.0
2013-01-29 13:45:00,47.02,47.04,46.99,47.01,18800.0,34.37,34.3846,34.348,34.3626,18800.0
2013-01-29 13:50:00,47.01,47.03,46.96,46.96,23600.0,34.3626,34.3773,34.3261,34.3261,23600.0
2013-01-29 13:55:00,46.97,46.99,46.91,46.97,31800.0,34.3334,34.348,34.2896,34.3334,31800.0
2013-01-29 14:00:00,46.97,47.11,46.95,47.09,26200.0,34.3334,34.4357,34.3188,34.4211,26200.0
2013-01-29 14:05:00,47.08,47.14,47.08,47.14,15900.0,34.4138,34.4577,34.4138,34.4577,15900.0
2013-01-29 14:10:00,47.13,47.13,47.03,47.04,22700.0,34.4504,34.4504,34.3773,34.3846,22700.0
2013-01-29 14:15:00,47.03,47.07,46.99,47.04,24200.0,34.3773,34.4065,34.348,34.3846,24200.0
2013-01-29 14:20:00,47.03,47.11,47.03,47.11,11700.0,34.3773,34.4357,34.3773,34.4357,11700.0
2013-01-29 14:25:00,47.11,47.14,47.1,47.1,14800.0,34.4357,34.4577,34.4284,34.4284,14800.0
2013-01-29 14:30:00,47.1,47.14,47.08,47.08,22300.0,34.4284,34.4577,34.4138,34.4138,22300.0
2013-01-29 14:35:00,47.08,47.13,47.08,47.13,11400.0,34.4138,34.4504,34.4138,34.4504,11400.0
2013-01-29 14:40:00,47.12,47.13,47.09,47.11,16400.0,34.4431,34.4504,34.4211,34.4357,16400.0
2013-01-29 14:45:00,47.12,47.12,47.07,47.09,15000.0,34.4431,34.4431,34.4065,34.4211,15000.0
2013-01-29 14:50:00,47.08,47.11,47.08,47.11,23900.0,34.4138,34.4357,34.4138,34.4357,23900.0
2013-01-29 14:55:00,47.11,47.15,47.11,47.14,19200.0,34.4357,34.465,34.4357,34.4577,19200.0
2013-01-29 15:00:00,47.13,47.21,47.13,47.16,41000.0,34.4504,34.5088,34.4504,34.4723,41000.0
2013-01-29 15:05:00,47.15,47.18,47.12,47.17,24400.0,34.465,34.4869,34.4431,34.4796,24400.0
2013-01-29 15:10:00,47.16,47.2,47.14,47.15,31000.0,34.4723,34.5015,34.4577,34.465,31000.0
2013-01-29 15:15:00,47.16,47.18,47.15,47.17,14500.0,34.4723,34.4869,34.465,34.4796,14500.0
2013-01-29 15:20:00,47.16,47.17,47.15,47.16,16400.0,34.4723,34.4796,34.465,34.4723,16400.0
2013-01-29 15:25:00,47.17,47.21,47.16,47.2,39300.0,34.4796,34.5088,34.4723,34.5015,39300.0
2013-01-29 15:30:00,47.2,47.21,47.18,47.2,39700.0,34.5015,34.5088,34.4869,34.5015,39700.0
2013-01-29 15:35:00,47.19,47.21,47.16,47.16,55800.0,34.4942,34.5088,34.4723,34.4723,55800.0
2013-01-29 15:40:00,47.17,47.17,47.1,47.13,36800.0,34.4796,34.4796,34.4284,34.4504,36800.0
2013-01-29 15:45:00,47.14,47.15,47.06,47.06,105300.0,34.4577,34.465,34.3992,34.3992,105300.0
2013-01-29 15:50:00,47.06,47.11,47.04,47.07,87100.0,34.3992,34.4357,34.3846,34.4065,87100.0
2013-01-29 15:55:00,47.07,47.1,47.03,47.04,125000.0,34.4065,34.4284,34.3773,34.3846,125000.0
2013-01-30 09:30:00,47.0,47.0,46.78,46.9,52500.0,34.3553,34.3553,34.1945,34.2822,52500.0
2013-01-30 09:35:00,46.9,46.95,46.85,46.92,42000.0,34.2822,34.3188,34.2457,34.2969,42000.0
2013-01-30 09:40:00,46.92,47.14,46.89,47.11,64800.0,34.2969,34.4577,34.2749,34.4357,64800.0
2013-01-30 09:45:00,47.11,47.11,46.91,46.97,31900.0,34.4357,34.4357,34.2896,34.3334,31900.0
2013-01-30 09:50:00,46.98,46.99,46.68,46.68,49700.0,34.3407,34.348,34.1214,34.1214,49700.0
2013-01-30 09:55:00,46.7,46.72,46.59,46.59,24300.0,34.1361,34.1507,34.0556,34.0556,24300.0
2013-01-30 10:00:00,46.59,46.6,46.42,46.44,62800.0,34.0556,34.063,33.9314,33.946,62800.0
2013-01-30 10:05:00,46.45,46.55,46.45,46.5,26000.0,33.9533,34.0264,33.9533,33.9899,26000.0
2013-01-30 10:10:00,46.51,46.6,46.47,46.51,28200.0,33.9972,34.063,33.9679,33.9972,28200.0
2013-01-30 10:15:00,46.5,46.57,46.45,46.54,22500.0,33.9899,34.041,33.9533,34.0191,22500.0
2013-01-30 10:20:00,46.54,46.59,46.49,46.5,38800.0,34.0191,34.0556,33.9825,33.9899,38800.0
2013-01-30 10:25:00,46.48,46.57,46.46,46.55,44900.0,33.9752,34.041,33.9606,34.0264,44900.0
2013-01-30 10:30:00,46.55,46.64,46.55,46.61,36300.0,34.0264,34.0922,34.0264,34.0703,36300.0
2013-01-30 10:35:00,46.62,46.69,46.54,46.66,29400.0,34.0776,34.1287,34.0191,34.1068,29400.0
2013-01-30 10:40:00,46.67,46.67,46.57,46.64,33600.0,34.1141,34.1141,34.041,34.0922,33600.0
2013-01-30 10:45:00,46.63,46.72,46.63,46.72,15700.0,34.0849,34.1507,34.0849,34.1507,15700.0
2013-01-30 10:50:00,46.73,46.76,46.67,46.75,21400.0,34.158,34.1799,34.1141,34.1726,21400.0
2013-01-30 10:55:00,46.75,46.81,46.74,46.78,17500.0,34.1726,34.2165,34.1653,34.1945,17500.0
2013-01-30 11:00:00,46.77,46.84,46.77,46.84,15100.0,34.1872,34.2384,34.1872,34.2384,15100.0
2013-01-30 11:05:00,46.85,46.91,46.81,46.82,50000.0,34.2457,34.2896,34.2165,34.2238,50000.0
2013-01-30 11:10:00,46.83,46.85,46.77,46.79,23900.0,34.2311,34.2457,34.1872,34.2018,23900.0
2013-01-30 11:15:00,46.79,46.8,46.74,46.75,14700.0,34.2018,34.2091,34.1653,34.1726,14700.0
2013-01-30 11:20:00,46.75,46.78,46.69,46.69,20000.0,34.1726,34.1945,34.1287,34.1287,20000.0
2013-01-30 11:25:00,46.7,46.71,46.6,46.61,28500.0,34.1361,34.1434,34.063,34.0703,28500.0
2013-01-30 11:30:00,46.61,46.65,46.59,46.62,28800.0,34.0703,34.0995,34.0556,34.0776,28800.0
2013-01-30 11:35:00,46.62,46.66,46.62,46.66,30500.0,34.0776,34.1068,34.0776,34.1068,30500.0
2013-01-30 11:40:00,46.66,46.66,46.59,46.61,19300.0,34.1068,34.1068,34.0556,34.0703,19300.0
2013-01-30 11:45:00,46.61,46.61,46.56,46.58,12200.0,34.0703,34.0703,34.0337,34.0483,12200.0
2013-01-30 11:50:00,46.59,46.6,46.57,46.59,6800.0,34.0556,34.063,34.041,34.0556,6800.0
2013-01-30 11:55:00,46.6,46.61,46.54,46.55,23200.0,34.063,34.0703,34.0191,34.0264,23200.0
2013-01-30 12:00:00,46.55,46.6,46.53,46.59,15500.0,34.0264,34.063,34.0118,34.0556,15500.0
2013-01-30 12:05:00,46.58,46.58,46.52,46.56,24200.0,34.0483,34.0483,34.0045,34.0337,24200.0
2013-01-30 12:10:00,46.56,46.6,46.55,46.59,12200.0,34.0337,34.063,34.0264,34.0556,12200.0
2013-01-30 12:15:00,46.59,46.6,46.56,46.58,27600.0,34.0556,34.063,34.0337,34.0483,27600.0
2013-01-30 12:20:00,46.59,46.59,46.52,46.55,25800.0,34.0556,34.0556,34.0045,34.0264,25800.0
2013-01-30 12:25:00,46.55,46.58,46.55,46.58,13300.0,34.0264,34.0483,34.0264,34.0483,13300.0
2013-01-30 12:30:00,46.58,46.61,46.55,46.56,18200.0,34.0483,34.0703,34.0264,34.0337,18200.0
2013-01-30 12:35:00,46.56,46.57,46.52,46.57,15500.0,34.0337,34.041,34.0045,34.041,15500.0
2013-01-30 12:40:00,46.57,46.6,46.56,46.58,12300.0,34.041,34.063,34.0337,34.0483,12300.0
2013-01-30 12:45:00,46.58,46.61,46.58,46.61,29900.0,34.0483,34.0703,34.0483,34.0703,29900.0
2013-01-30 12:50:00,46.6,46.6,46.57,46.59,16400.0,34.063,34.063,34.041,34.0556,16400.0
2013-01-30 12:55:00,46.6,46.65,46.6,46.64,10300.0,34.063,34.0995,34.063,34.0922,10300.0
2013-01-30 13:00:00,46.64,46.68,46.64,46.64,13000.0,34.0922,34.1214,34.0922,34.0922,13000.0
2013-01-30 13:05:00,46.64,46.66,46.63,46.64,14700.0,34.0922,34.1068,34.0849,34.0922,14700.0
2013-01-30 13:10:00,46.64,46.65,46.63,46.64,9500.0,34.0922,34.0995,34.0849,34.0922,9500.0
2013-01-30 13:15:00,46.65,46.65,46.6,46.61,10900.0,34.0995,34.0995,34.063,34.0703,10900.0
2013-01-30 13:20:00,46.62,46.65,46.62,46.65,20500.0,34.0776,34.0995,34.0776,34.0995,20500.0
2013-01-30 13:25:00,46.66,46.66,46.64,46.64,19000.0,34.1068,34.1068,34.0922,34.0922,19000.0
2013-01-30 13:30:00,46.65,46.66,46.64,46.65,16000.0,34.0995,34.1068,34.0922,34.0995,16000.0
2013-01-30 13:35:00,46.66,46.66,46.63,46.64,16900.0,34.1068,34.1068,34.0849,34.0922,16900.0
2013-01-30 13:40:00,46.63,46.65,46.6,46.6,14000.0,34.0849,34.0995,34.063,34.063,14000.0
2013-01-30 13:45:00,46.61,46.61,46.59,46.61,19900.0,34.0703,34.0703,34.0556,34.0703,19900.0
2013-01-30 13:50:00,46.61,46.61,46.59,46.61,18500.0,34.0703,34.0703,34.0556,34.0703,18500.0
2013-01-30 13:55:00,46.6,46.61,46.58,46.6,15200.0,34.063,34.0703,34.0483,34.063,15200.0
2013-01-30 14:00:00,46.6,46.62,46.59,46.61,19500.0,34.063,34.0776,34.0556,34.0703,19500.0
2013-01-30 14:05:00,46.62,46.64,46.61,46.63,11600.0,34.0776,34.0922,34.0703,34.0849,11600.0
2013-01-30 14:10:00,46.63,46.65,46.62,46.63,21700.0,34.0849,34.0995,34.0776,34.0849,21700.0
2013-01-30 14:15:00,46.62,46.66,46.57,46.59,36600.0,34.0776,34.1068,34.041,34.0556,36600.0
2013-01-30 14:20:00,46.6,46.6,46.53,46.54,17200.0,34.063,34.063,34.0118,34.0191,17200.0
2013-01-30 14:25:00,46.54,46.57,46.52,46.54,25000.0,34.0191,34.041,34.0045,34.0191,25000.0
2013-01-30 14:30:00,46.54,46.54,46.45,46.47,34300.0,34.0191,34.0191,33.9533,33.9679,34300.0
2013-01-30 14:35:00,46.47,46.47,46.28,46.3,68500.0,33.9679,33.9679,33.829,33.8437,68500.0
2013-01-30 14:40:00,46.3,46.38,46.3,46.35,19400.0,33.8437,33.9021,33.8437,33.8802,19400.0
2013-01-30 14:45:00,46.34,46.39,46.3,46.38,64200.0,33.8729,33.9095,33.8437,33.9021,64200.0
2013-01-30 14:50:00,46.39,46.43,46.37,46.39,22100.0,33.9095,33.9387,33.8948,33.9095,22100.0
2013-01-30 14:55:00,46.38,46.45,46.38,46.43,15800.0,33.9021,33.9533,33.9021,33.9387,15800.0
2013-01-30 15:00:00,46.44,46.49,46.44,46.44,26900.0,33.946,33.9825,33.946,33.946,26900.0
2013-01-30 15:05:00,46.44,46.53,46.44,46.49,29500.0,33.946,34.0118,33.946,33.9825,29500.0
2013-01-30 15:10:00,46.5,46.5,46.35,46.35,35900.0,33.9899,33.9899,33.8802,33.8802,35900.0
2013-01-30 15:15:00,46.35,46.39,46.33,46.37,27600.0,33.8802,33.9095,33.8656,33.8948,27600.0
2013-01-30 15:20:00,46.37,46.4,46.26,46.26,102600.0,33.8948,33.9168,33.8144,33.8144,102600.0
2013-01-30 15:25:00,46.27,46.28,46.25,46.28,79100.0,33.8217,33.829,33.8071,33.829,79100.0
2013-01-30 15:30:00,46.27,46.29,46.24,46.28,58600.0,33.8217,33.8364,33.7998,33.829,58600.0
2013-01-30 15:35:00,46.27,46.29,46.26,46.28,58000.0,33.8217,33.8364,33.8144,33.829,58000.0
2013-01-30 15:40:00,46.28,46.29,46.22,46.22,72900.0,33.829,33.8364,33.7852,33.7852,72900.0
2013-01-30 15:45:00,46.23,46.28,46.22,46.26,75900.0,33.7925,33.829,33.7852,33.8144,75900.0
2013-01-30 15:50:00,46.26,46.28,46.22,46.28,96700.0,33.8144,33.829,33.7852,33.829,96700.0
2013-01-30 15:55:00,46.27,46.3,46.25,46.29,145100.0,33.8217,33.8437,33.8071,33.8364,145100.0
2013-01-31 09:30:00,46.32,46.35,46.17,46.25,38000.0,33.8583,33.8802,33.7486,33.8071,38000.0
2013-01-31 09:35:00,46.24,46.32,46.19,46.32,12300.0,33.7998,33.8583,33.7633,33.8583,12300.0
2013-01-31 09:40:00,46.34,46.37,46.26,46.33,64200.0,33.8729,33.8948,33.8144,33.8656,64200.0
2013-01-31 09:45:00,46.35,46.37,46.29,46.29,42400.0,33.8802,33.8948,33.8364,33.8364,42400.0
2013-01-31 09:50:00,46.3,46.37,46.25,46.37,19200.0,33.8437,33.8948,33.8071,33.8948,19200.0
2013-01-31 09:55:00,46.37,46.37,46.27,46.27,28800.0,33.8948,33.8948,33.8217,33.8217,28800.0
2013-01-31 10:00:00,46.27,46.36,46.24,46.24,26100.0,33.8217,33.8875,33.7998,33.7998,26100.0
2013-01-31 10:05:00,46.25,46.3,46.25,46.3,24400.0,33.8071,33.8437,33.8071,33.8437,24400.0
2013-01-31 10:10:00,46.3,46.37,46.3,46.32,32200.0,33.8437,33.8948,33.8437,33.8583,32200.0
2013-01-31 10:15:00,46.33,46.33,46.26,46.27,22500.0,33.8656,33.8656,33.8144,33.8217,22500.0
2013-01-31 10:20:00,46.26,46.26,46.23,46.23,15900.0,33.8144,33.8144,33.7925,33.7925,15900.0
2013-01-31 10:25:00,46.23,46.26,46.18,46.19,20800.0,33.7925,33.8144,33.7559,33.7633,20800.0
2013-01-31 10:30:00,46.18,46.27,46.17,46.27,23000.0,33.7559,33.8217,33.7486,33.8217,23000.0
2013-01-31 10:35:00,46.27,46.27,46.17,46.19,19300.0,33.8217,33.8217,33.7486,33.7633,19300.0
2013-01-31 10:40:00,46.18,46.23,46.1,46.17,27700.0,33.7559,33.7925,33.6975,33.7486,27700.0
2013-01-31 10:45:00,46.17,46.28,46.17,46.24,20000.0,33.7486,33.829,33.7486,33.7998,20000.0
2013-01-31 10:50:00,46.24,46.27,46.22,46.26,20000.0,33.7998,33.8217,33.7852,33.8144,20000.0
2013-01-31 10:55:00,46.26,46.3,46.21,46.24,28600.0,33.8144,33.8437,33.7779,33.7998,28600.0
2013-01-31 11:00:00,46.23,46.23,46.14,46.17,25300.0,33.7925,33.7925,33.7267,33.7486,25300.0
2013-01-31 11:05:00,46.17,46.2,46.09,46.09,28900.0,33.7486,33.7706,33.6902,33.6902,28900.0
2013-01-31 11:10:00,46.09,46.13,46.07,46.11,13000.0,33.6902,33.7194,33.6755,33.7048,13000.0
2013-01-31 11:15:00,46.11,46.12,46.05,46.1,21100.0,33.7048,33.7121,33.6609,33.6975,21100.0
2013-01-31 11:20:00,46.1,46.18,46.07,46.09,27800.0,33.6975,33.7559,33.6755,33.6902,27800.0
2013-01-31 11:25:00,46.09,46.14,46.08,46.08,16700.0,33.6902,33.7267,33.6829,33.6829,16700.0
2013-01-31 11:30:00,46.08,46.11,46.0,46.0,52400.0,33.6829,33.7048,33.6244,33.6244,52400.0
2013-01-31 11:35:00,46.0,46.14,46.0,46.07,32800.0,33.6244,33.7267,33.6244,33.6755,32800.0
2013-01-31 11:40:00,46.08,46.08,46.0,46.02,26400.0,33.6829,33.6829,33.6244,33.639,26400.0
2013-01-31 11:45:00,46.02,46.19,46.02,46.16,28100.0,33.639,33.7633,33.639,33.7413,28100.0
2013-01-31 11:50:00,46.16,46.16,46.05,46.12,23400.0,33.7413,33.7413,33.6609,33.7121,23400.0
2013-01-31 11:55:00,46.12,46.18,46.12,46.13,12800.0,33.7121,33.7559,33.7121,33.7194,12800.0
2013-01-31 12:00:00,46.13,46.19,46.12,46.16,15900.0,33.7194,33.7633,33.7121,33.7413,15900.0
2013-01-31 12:05:00,46.16,46.21,46.16,46.19,10200.0,33.7413,33.7779,33.7413,33.7633,10200.0
2013-01-31 12:10:00,46.19,46.26,46.18,46.26,10800.0,33.7633,33.8144,33.7559,33.8144,10800.0
2013-01-31 12:15:00,46.27,46.32,46.26,46.27,16300.0,33.8217,33.8583,33.8144,33.8217,16300.0
2013-01-31 12:20:00,46.27,46.31,46.24,46.3,26500.0,33.8217,33.851,33.7998,33.8437,26500.0
2013-01-31 12:25:00,46.3,46.3,46.26,46.3,34500.0,33.8437,33.8437,33.8144,33.8437,34500.0
2013-01-31 12:30:00,46.3,46.34,46.27,46.34,42800.0,33.8437,33.8729,33.8217,33.8729,42800.0
2013-01-31 12:35:00,46.34,46.39,46.34,46.38,15800.0,33.8729,33.9095,33.8729,33.9021,15800.0
2013-01-31 12:40:00,46.38,46.38,46.3,46.34,11000.0,33.9021,33.9021,33.8437,33.8729,11000.0
2013-01-31 12:45:00,46.34,46.38,46.33,46.37,10200.0,33.8729,33.9021,33.8656,33.8948,10200.0
2013-01-31 12:50:00,46.37,46.38,46.34,46.38,11600.0,33.8948,33.9021,33.8729,33.9021,11600.0
2013-01-31 12:55:00,46.38,46.38,46.29,46.3,35700.0,33.9021,33.9021,33.8364,33.8437,35700.0
2013-01-31 13:00:00,46.31,46.31,46.21,46.21,6900.0,33.851,33.851,33.7779,33.7779,6900.0
2013-01-31 13:05:00,46.23,46.3,46.22,46.3,7200.0,33.7925,33.8437,33.7852,33.8437,7200.0
2013-01-31 13:10:00,46.29,46.33,46.26,46.26,6900.0,33.8364,33.8656,33.8144,33.8144,6900.0
2013-01-31 13:15:00,46.26,46.34,46.24,46.33,18600.0,33.8144,33.8729,33.7998,33.8656,18600.0
2013-01-31 13:20:00,46.33,46.33,46.28,46.29,17400.0,33.8656,33.8656,33.829,33.8364,17400.0
2013-01-31 13:25:00,46.28,46.31,46.25,46.29,16700.0,33.829,33.851,33.8071,33.8364,16700.0
2013-01-31 13:30:00,46.3,46.35,46.29,46.3,13200.0,33.8437,33.8802,33.8364,33.8437,13200.0
2013-01-31 13:35:00,46.31,46.37,46.31,46.37,6100.0,33.851,33.8948,33.851,33.8948,6100.0
2013-01-31 13:40:00,46.37,46.39,46.36,46.38,16800.0,33.8948,33.9095,33.8875,33.9021,16800.0
2013-01-31 13:45:00,46.38,46.39,46.36,46.38,11900.0,33.9021,33.9095,33.8875,33.9021,11900.0
2013-01-31 13:50:00,46.38,46.39,46.35,46.35,5200.0,33.9021,33.9095,33.8802,33.8802,5200.0
2013-01-31 13:55:00,46.36,46.38,46.34,46.37,16600.0,33.8875,33.9021,33.8729,33.8948,16600.0
2013-01-31 14:00:00,46.37,46.37,46.31,46.31,8200.0,33.8948,33.8948,33.851,33.851,8200.0
2013-01-31 14:05:00,46.31,46.35,46.3,46.34,14200.0,33.851,33.8802,33.8437,33.8729,14200.0
2013-01-31 14:10:00,46.33,46.36,46.32,46.33,7900.0,33.8656,33.8875,33.8583,33.8656,7900.0
2013-01-31 14:15:00,46.33,46.39,46.32,46.38,8200.0,33.8656,33.9095,33.8583,33.9021,8200.0
2013-01-31 14:20:00,46.38,46.38,46.32,46.32,13800.0,33.9021,33.9021,33.8583,33.8583,13800.0
2013-01-31 14:25:00,46.3,46.34,46.3,46.31,15000.0,33.8437,33.8729,33.8437,33.851,15000.0
2013-01-31 14:30:00,46.31,46.35,46.29,46.34,11400.0,33.851,33.8802,33.8364,33.8729,11400.0
2013-01-31 14:35:00,46.34,46.34,46.3,46.3,6600.0,33.8729,33.8729,33.8437,33.8437,6600.0
2013-01-31 14:40:00,46.3,46.31,46.3,46.3,9500.0,33.8437,33.851,33.8437,33.8437,9500.0
2013-01-31 14:45:00,46.3,46.32,46.28,46.28,12200.0,33.8437,33.8583,33.829,33.829,12200.0
2013-01-31 14:50:00,46.28,46.28,46.24,46.24,15200.0,33.829,33.829,33.7998,33.7998,15200.0
2013-01-31 14:55:00,46.25,46.28,46.19,46.19,33600.0,33.8071,33.829,33.7633,33.7633,33600.0
2013-01-31 15:00:00,46.19,46.2,46.12,46.14,38800.0,33.7633,33.7706,33.7121,33.7267,38800.0
2013-01-31 15:05:00,46.15,46.19,46.14,46.19,17200.0,33.734,33.7633,33.7267,33.7633,17200.0
2013-01-31 15:10:00,46.19,46.21,46.11,46.11,31100.0,33.7633,33.7779,33.7048,33.7048,31100.0
2013-01-31 15:15:00,46.11,46.17,46.11,46.16,15700.0,33.7048,33.7486,33.7048,33.7413,15700.0
2013-01-31 15:20:00,46.17,46.17,46.11,46.11,32500.0,33.7486,33.7486,33.7048,33.7048,32500.0
2013-01-31 15:25:00,46.11,46.11,46.06,46.09,54000.0,33.7048,33.7048,33.6682,33.6902,54000.0
2013-01-31 15:30:00,46.09,46.12,46.05,46.12,52500.0,33.6902,33.7121,33.6609,33.7121,52500.0
2013-01-31 15:35:00,46.11,46.14,46.1,46.11,28400.0,33.7048,33.7267,33.6975,33.7048,28400.0
2013-01-31 15:40:00,46.11,46.12,46.04,46.06,44200.0,33.7048,33.7121,33.6536,33.6682,44200.0
2013-01-31 15:45:00,46.05,46.11,46.05,46.06,51700.0,33.6609,33.7048,33.6609,33.6682,51700.0
2013-01-31 15:50:00,46.06,46.12,46.04,46.1,96400.0,33.6682,33.7121,33.6536,33.6975,96400.0
2013-01-31 15:55:00,46.1,46.1,46.02,46.02,240600.0,33.6975,33.6975,33.639,33.639,240600.0
2013-02-01 09:30:00,46.47,46.5,46.29,46.38,44100.0,33.9679,33.9899,33.8364,33.9021,44100.0
2013-02-01 09:35:00,46.37,46.42,46.29,46.33,24800.0,33.8948,33.9314,33.8364,33.8656,24800.0
2013-02-01 09:40:00,46.36,46.48,46.36,46.47,17500.0,33.8875,33.9752,33.8875,33.9679,17500.0
2013-02-01 09:45:00,46.47,46.52,46.39,46.39,19500.0,33.9679,34.0045,33.9095,33.9095,19500.0
2013-02-01 09:50:00,46.39,46.41,46.33,46.34,27000.0,33.9095,33.9241,33.8656,33.8729,27000.0
2013-02-01 09:55:00,46.34,46.37,46.19,46.22,40300.0,33.8729,33.8948,33.7633,33.7852,40300.0
2013-02-01 10:00:00,46.25,46.3,46.24,46.3,31700.0,33.8071,33.8437,33.7998,33.8437,31700.0
2013-02-01 10:05:00,46.29,46.45,46.28,46.41,43600.0,33.8364,33.9533,33.829,33.9241,43600.0
2013-02-01 10:10:00,46.42,46.45,46.37,46.38,24100.0,33.9314,33.9533,33.8948,33.9021,24100.0
2013-02-01 10:15:00,46.38,46.47,46.37,46.45,28500.0,33.9021,33.9679,33.8948,33.9533,28500.0
2013-02-01 10:20:00,46.45,46.51,46.42,46.42,27400.0,33.9533,33.9972,33.9314,33.9314,27400.0
2013-02-01 10:25:00,46.42,46.44,46.37,46.41,16500.0,33.9314,33.946,33.8948,33.9241,16500.0
2013-02-01 10:30:00,46.41,46.44,46.37,46.38,40000.0,33.9241,33.946,33.8948,33.9021,40000.0
2013-02-01 10:35:00,46.38,46.43,46.36,46.42,18900.0,33.9021,33.9387,33.8875,33.9314,18900.0
2013-02-01 10:40:00,46.41,46.48,46.41,46.48,15700.0,33.9241,33.9752,33.9241,33.9752,15700.0
2013-02-01 10:45:00,46.49,46.52,46.44,46.44,21800.0,33.9825,34.0045,33.946,33.946,21800.0
2013-02-01 10:50:00,46.44,46.48,46.43,46.43,11700.0,33.946,33.9752,33.9387,33.9387,11700.0
2013-02-01 10:55:00,46.44,46.55,46.44,46.55,9700.0,33.946,34.0264,33.946,34.0264,9700.0
2013-02-01 11:00:00,46.56,46.59,46.55,46.55,13600.0,34.0337,34.0556,34.0264,34.0264,13600.0
2013-02-01 11:05:00,46.55,46.59,46.54,46.58,16900.0,34.0264,34.0556,34.0191,34.0483,16900.0
2013-02-01 11:10:00,46.59,46.62,46.58,46.59,20000.0,34.0556,34.0776,34.0483,34.0556,20000.0
2013-02-01 11:15:00,46.6,46.62,46.59,46.61,8100.0,34.063,34.0776,34.0556,34.0703,8100.0
2013-02-01 11:20:00,46.61,46.62,46.55,46.57,18600.0,34.0703,34.0776,34.0264,34.041,18600.0
2013-02-01 11:25:00,46.59,46.62,46.56,46.56,12200.0,34.0556,34.0776,34.0337,34.0337,12200.0
2013-02-01 11:30:00,46.56,46.66,46.55,46.66,26300.0,34.0337,34.1068,34.0264,34.1068,26300.0
2013-02-01 11:35:00,46.66,46.66,46.64,46.64,7600.0,34.1068,34.1068,34.0922,34.0922,7600.0
2013-02-01 11:40:00,46.64,46.69,46.63,46.66,29900.0,34.0922,34.1287,34.0849,34.1068,29900.0
2013-02-01 11:45:00,46.66,46.69,46.66,46.69,12200.0,34.1068,34.1287,34.1068,34.1287,12200.0
2013-02-01 11:50:00,46.69,46.7,46.65,46.68,15600.0,34.1287,34.1361,34.0995,34.1214,15600.0
2013-02-01 11:55:00,46.67,46.74,46.67,46.74,81800.0,34.1141,34.1653,34.1141,34.1653,81800.0
2013-02-01 12:00:00,46.74,46.8,46.74,46.8,20700.0,34.1653,34.2091,34.1653,34.2091,20700.0
2013-02-01 12:05:00,46.8,46.85,46.78,46.83,49300.0,34.2091,34.2457,34.1945,34.2311,49300.0
2013-02-01 12:10:00,46.84,46.91,46.82,46.89,26500.0,34.2384,34.2896,34.2238,34.2749,26500.0
2013-02-01 12:15:00,46.89,46.91,46.88,46.9,31700.0,34.2749,34.2896,34.2676,34.2822,31700.0
2013-02-01 12:20:00,46.91,46.93,46.88,46.89,19500.0,34.2896,34.3042,34.2676,34.2749,19500.0
2013-02-01 12:25:00,46.89,46.91,46.88,46.91,17400.0,34.2749,34.2896,34.2676,34.2896,17400.0
2013-02-01 12:30:00,46.91,46.95,46.91,46.92,20000.0,34.2896,34.3188,34.2896,34.2969,20000.0
2013-02-01 12:35:00,46.92,46.94,46.91,46.92,23500.0,34.2969,34.3115,34.2896,34.2969,23500.0
2013-02-01 12:40:00,46.93,46.96,46.93,46.95,27200.0,34.3042,34.3261,34.3042,34.3188,27200.0
2013-02-01 12:45:00,46.95,46.96,46.92,46.94,26400.0,34.3188,34.3261,34.2969,34.3115,26400.0
2013-02-01 12:50:00,46.94,46.97,46.92,46.95,17000.0,34.3115,34.3334,34.2969,34.3188,17000.0
2013-02-01 12:55:00,46.95,46.98,46.94,46.97,19300.0,34.3188,34.3407,34.3115,34.3334,19300.0
2013-02-01 13:00:00,46.97,46.98,46.87,46.88,27900.0,34.3334,34.3407,34.2603,34.2676,27900.0
2013-02-01 13:05:00,46.88,46.93,46.85,46.9,21900.0,34.2676,34.3042,34.2457,34.2822,21900.0
2013-02-01 13:10:00,46.9,46.94,46.9,46.91,13900.0,34.2822,34.3115,34.2822,34.2896,13900.0
2013-02-01 13:15:00,46.9,46.92,46.86,46.89,22700.0,34.2822,34.2969,34.253,34.2749,22700.0
2013-02-01 13:20:00,46.9,46.9,46.85,46.9,29100.0,34.2822,34.2822,34.2457,34.2822,29100.0
2013-02-01 13:25:00,46.89,46.89,46.87,46.88,3800.0,34.2749,34.2749,34.2603,34.2676,3800.0
2013-02-01 13:30:00,46.88,46.98,46.88,46.96,48000.0,34.2676,34.3407,34.2676,34.3261,48000.0
2013-02-01 13:35:00,46.96,46.98,46.96,46.96,9600.0,34.3261,34.3407,34.3261,34.3261,9600.0
2013-02-01 13:40:00,46.96,46.98,46.95,46.96,13900.0,34.3261,34.3407,34.3188,34.3261,13900.0
2013-02-01 13:45:00,46.97,47.01,46.97,47.01,21200.0,34.3334,34.3626,34.3334,34.3626,21200.0
2013-02-01 13:50:00,47.01,47.02,47.0,47.0,26000.0,34.3626,34.37,34.3553,34.3553,26000.0
2013-02-01 13:55:00,47.01,47.01,46.98,47.01,69100.0,34.3626,34.3626,34.3407,34.3626,69100.0
2013-02-01 14:00:00,47.01,47.02,46.96,46.97,17700.0,34.3626,34.37,34.3261,34.3334,17700.0
2013-02-01 14:05:00,46.97,46.99,46.97,46.99,13400.0,34.3334,34.348,34.3334,34.348,13400.0
2013-02-01 14:10:00,46.99,47.0,46.97,46.98,35500.0,34.348,34.3553,34.3334,34.3407,35500.0
2013-02-01 14:15:00,46.98,47.0,46.98,47.0,29400.0,34.3407,34.3553,34.3407,34.3553,29400.0
2013-02-01 14:20:00,47.0,47.01,46.98,47.01,25100.0,34.3553,34.3626,34.3407,34.3626,25100.0
2013-02-01 14:25:00,47.01,47.03,47.0,47.02,22900.0,34.3626,34.3773,34.3553,34.37,22900.0
2013-02-01 14:30:00,47.03,47.09,47.02,47.07,41700.0,34.3773,34.4211,34.37,34.4065,41700.0
2013-02-01 14:35:00,47.06,47.07,47.06,47.07,13900.0,34.3992,34.4065,34.3992,34.4065,13900.0
2013-02-01 14:40:00,47.07,47.11,47.06,47.09,21700.0,34.4065,34.4357,34.3992,34.4211,21700.0
2013-02-01 14:45:00,47.1,47.13,47.08,47.13,29800.0,34.4284,34.4504,34.4138,34.4504,29800.0
2013-02-01 14:50:00,47.12,47.13,47.1,47.13,34900.0,34.4431,34.4504,34.4284,34.4504,34900.0
2013-02-01 14:55:00,47.13,47.13,47.11,47.11,38400.0,34.4504,34.4504,34.4357,34.4357,38400.0
2013-02-01 15:00:00,47.11,47.12,47.02,47.02,33400.0,34.4357,34.4431,34.37,34.37,33400.0
2013-02-01 15:05:00,47.03,47.03,47.01,47.01,48300.0,34.3773,34.3773,34.3626,34.3626,48300.0
2013-02-01 15:10:00,47.01,47.01,46.99,47.0,32500.0,34.3626,34.3626,34.348,34.3553,32500.0
2013-02-01 15:15:00,47.0,47.02,46.99,47.0,75100.0,34.3553,34.37,34.348,34.3553,75100.0
2013-02-01 15:20:00,47.0,47.02,46.95,46.95,36500.0,34.3553,34.37,34.3188,34.3188,36500.0
2013-02-01 15:25:00,46.96,46.96,46.89,46.9,32700.0,34.3261,34.3261,34.2749,34.2822,32700.0
2013-02-01 15:30:00,46.9,46.98,46.89,46.97,55000.0,34.2822,34.3407,34.2749,34.3334,55000.0
2013-02-01 15:35:00,46.97,47.0,46.96,46.96,29600.0,34.3334,34.3553,34.3261,34.3261,29600.0
2013-02-01 15:40:00,46.96,47.01,46.95,47.0,38200.0,34.3261,34.3626,34.3188,34.3553,38200.0
2013-02-01 15:45:00,47.0,47.07,47.0,47.07,70800.0,34.3553,34.4065,34.3553,34.4065,70800.0
2013-02-01 15:50:00,47.07,47.07,47.03,47.03,104700.0,34.4065,34.4065,34.3773,34.3773,104700.0
2013-02-01 15:55:00,47.04,47.04,46.98,46.98,159500.0,34.3846,34.3846,34.3407,34.3407,159500.0
2013-02-04 09:30:00,46.49,46.67,46.33,46.56,68900.0,33.9825,34.1141,33.8656,34.0337,68900.0
2013-02-04 09:35:00,46.6,46.62,46.45,46.58,15300.0,34.063,34.0776,33.9533,34.0483,15300.0
2013-02-04 09:40:00,46.59,46.59,46.42,46.49,40600.0,34.0556,34.0556,33.9314,33.9825,40600.0
2013-02-04 09:45:00,46.48,46.51,46.38,46.51,22400.0,33.9752,33.9972,33.9021,33.9972,22400.0
2013-02-04 09:50:00,46.51,46.6,46.49,46.55,22900.0,33.9972,34.063,33.9825,34.0264,22900.0
2013-02-04 09:55:00,46.54,46.63,46.53,46.55,13200.0,34.0191,34.0849,34.0118,34.0264,13200.0
2013-02-04 10:00:00,46.54,46.58,46.47,46.48,15400.0,34.0191,34.0483,33.9679,33.9752,15400.0
2013-02-04 10:05:00,46.49,46.55,46.46,46.53,15000.0,33.9825,34.0264,33.9606,34.0118,15000.0
2013-02-04 10:10:00,46.53,46.56,46.48,46.53,18100.0,34.0118,34.0337,33.9752,34.0118,18100.0
2013-02-04 10:15:00,46.54,46.55,46.48,46.51,24700.0,34.0191,34.0264,33.9752,33.9972,24700.0
2013-02-04 10:20:00,46.51,46.58,46.51,46.58,8600.0,33.9972,34.0483,33.9972,34.0483,8600.0
2013-02-04 10:25:00,46.58,46.6,46.49,46.54,19500.0,34.0483,34.063,33.9825,34.0191,19500.0
2013-02-04 10:30:00,46.53,46.54,46.43,46.43,28500.0,34.0118,34.0191,33.9387,33.9387,28500.0
2013-02-04 10:35:00,46.43,46.46,46.35,46.36,22400.0,33.9387,33.9606,33.8802,33.8875,22400.0
2013-02-04 10:40:00,46.36,46.39,46.29,46.33,18500.0,33.8875,33.9095,33.8364,33.8656,18500.0
2013-02-04 10:45:00,46.35,46.41,46.34,46.39,25700.0,33.8802,33.9241,33.8729,33.9095,25700.0
2013-02-04 10:50:00,46.37,46.37,46.29,46.3,14400.0,33.8948,33.8948,33.8364,33.8437,14400.0
2013-02-04 10:55:00,46.29,46.3,46.23,46.23,13500.0,33.8364,33.8437,33.7925,33.7925,13500.0
2013-02-04 11:00:00,46.24,46.26,46.15,46.24,24700.0,33.7998,33.8144,33.734,33.7998,24700.0
2013-02-04 11:05:00,46.25,46.25,46.17,46.2,22700.0,33.8071,33.8071,33.7486,33.7706,22700.0
2013-02-04 11:10:00,46.19,46.22,46.16,46.19,36500.0,33.7633,33.7852,33.7413,33.7633,36500.0
2013-02-04 11:15:00,46.18,46.2,46.11,46.11,21000.0,33.7559,33.7706,33.7048,33.7048,21000.0
2013-02-04 11:20:00,46.1,46.16,46.1,46.14,36700.0,33.6975,33.7413,33.6975,33.7267,36700.0
2013-02-04 11:25:00,46.14,46.16,46.09,46.11,36700.0,33.7267,33.7413,33.6902,33.7048,36700.0
2013-02-04 11:30:00,46.1,46.24,46.1,46.23,35400.0,33.6975,33.7998,33.6975,33.7925,35400.0
2013-02-04 11:35:00,46.22,46.24,46.17,46.22,25000.0,33.7852,33.7998,33.7486,33.7852,25000.0
2013-02-04 11:40:00,46.22,46.25,46.2,46.23,11900.0,33.7852,33.8071,33.7706,33.7925,11900.0
2013-02-04 11:45:00,46.23,46.33,46.23,46.33,11400.0,33.7925,33.8656,33.7925,33.8656,11400.0
2013-02-04 11:50:00,46.33,46.34,46.24,46.25,17400.0,33.8656,33.8729,33.7998,33.8071,17400.0
2013-02-04 11:55:00,46.24,46.26,46.16,46.17,15700.0,33.7998,33.8144,33.7413,33.7486,15700.0
2013-02-04 12:00:00,46.18,46.18,46.13,46.14,15900.0,33.7559,33.7559,33.7194,33.7267,15900.0
2013-02-04 12:05:00,46.13,46.14,46.09,46.14,17400.0,33.7194,33.7267,33.6902,33.7267,17400.0
2013-02-04 12:10:00,46.14,46.16,46.09,46.1,37800.0,33.7267,33.7413,33.6902,33.6975,37800.0
2013-02-04 12:15:00,46.11,46.11,46.05,46.1,17500.0,33.7048,33.7048,33.6609,33.6975,17500.0
2013-02-04 12:20:00,46.11,46.14,46.07,46.14,15600.0,33.7048,33.7267,33.6755,33.7267,15600.0
2013-02-04 12:25:00,46.14,46.22,46.14,46.14,38100.0,33.7267,33.7852,33.7267,33.7267,38100.0
2013-02-04 12:30:00,46.14,46.17,46.14,46.15,11500.0,33.7267,33.7486,33.7267,33.734,11500.0
2013-02-04 12:35:00,46.14,46.21,46.12,46.2,35000.0,33.7267,33.7779,33.7121,33.7706,35000.0
2013-02-04 12:40:00,46.19,46.19,46.14,46.14,32000.0,33.7633,33.7633,33.7267,33.7267,32000.0
2013-02-04 12:45:00,46.14,46.14,46.11,46.13,7900.0,33.7267,33.7267,33.7048,33.7194,7900.0
2013-02-04 12:50:00,46.14,46.15,46.09,46.09,12600.0,33.7267,33.734,33.6902,33.6902,12600.0
2013-02-04 12:55:00,46.1,46.1,46.07,46.07,7300.0,33.6975,33.6975,33.6755,33.6755,7300.0
2013-02-04 13:00:00,46.07,46.11,46.07,46.11,12500.0,33.6755,33.7048,33.6755,33.7048,12500.0
2013-02-04 13:05:00,46.11,46.16,46.09,46.16,27600.0,33.7048,33.7413,33.6902,33.7413,27600.0
2013-02-04 13:10:00,46.15,46.19,46.14,46.15,11700.0,33.734,33.7633,33.7267,33.734,11700.0
2013-02-04 13:15:00,46.16,46.22,46.15,46.22,10300.0,33.7413,33.7852,33.734,33.7852,10300.0
2013-02-04 13:20:00,46.22,46.28,46.22,46.28,8300.0,33.7852,33.829,33.7852,33.829,8300.0
2013-02-04 13:25:00,46.27,46.27,46.21,46.21,9500.0,33.8217,33.8217,33.7779,33.7779,9500.0
2013-02-04 13:30:00,46.21,46.21,46.17,46.18,11100.0,33.7779,33.7779,33.7486,33.7559,11100.0
2013-02-04 13:35:00,46.19,46.21,46.15,46.16,7500.0,33.7633,33.7779,33.734,33.7413,7500.0
2013-02-04 13:40:00,46.16,46.19,46.16,46.16,4600.0,33.7413,33.7633,33.7413,33.7413,4600.0
2013-02-04 13:45:00,46.15,46.16,46.07,46.09,18900.0,33.734,33.7413,33.6755,33.6902,18900.0
2013-02-04 13:50:00,46.08,46.11,46.06,46.11,12800.0,33.6829,33.7048,33.6682,33.7048,12800.0
2013-02-04 13:55:00,46.11,46.15,46.11,46.14,15300.0,33.7048,33.734,33.7048,33.7267,15300.0
2013-02-04 14:00:00,46.14,46.15,46.1,46.15,12600.0,33.7267,33.734,33.6975,33.734,12600.0
2013-02-04 14:05:00,46.15,46.15,46.11,46.11,6500.0,33.734,33.734,33.7048,33.7048,6500.0
2013-02-04 14:10:00,46.12,46.13,46.09,46.12,27400.0,33.7121,33.7194,33.6902,33.7121,27400.0
2013-02-04 14:15:00,46.12,46.15,46.12,46.14,13400.0,33.7121,33.734,33.7121,33.7267,13400.0
2013-02-04 14:20:00,46.14,46.18,46.14,46.16,13700.0,33.7267,33.7559,33.7267,33.7413,13700.0
2013-02-04 14:25:00,46.15,46.22,46.11,46.21,23500.0,33.734,33.7852,33.7048,33.7779,23500.0
2013-02-04 14:30:00,46.22,46.22,46.19,46.21,14100.0,33.7852,33.7852,33.7633,33.7779,14100.0
2013-02-04 14:35:00,46.22,46.27,46.22,46.25,76200.0,33.7852,33.8217,33.7852,33.8071,76200.0
2013-02-04 14:40:00,46.25,46.29,46.21,46.29,42600.0,33.8071,33.8364,33.7779,33.8364,42600.0
2013-02-04 14:45:00,46.28,46.3,46.27,46.29,14000.0,33.829,33.8437,33.8217,33.8364,14000.0
2013-02-04 14:50:00,46.29,46.34,46.28,46.3,16700.0,33.8364,33.8729,33.829,33.8437,16700.0
2013-02-04 14:55:00,46.29,46.33,46.27,46.27,19900.0,33.8364,33.8656,33.8217,33.8217,19900.0
2013-02-04 15:00:00,46.26,46.26,46.22,46.24,20800.0,33.8144,33.8144,33.7852,33.7998,20800.0
2013-02-04 15:05:00,46.24,46.28,46.24,46.27,23200.0,33.7998,33.829,33.7998,33.8217,23200.0
2013-02-04 15:10:00,46.27,46.27,46.24,46.26,13700.0,33.8217,33.8217,33.7998,33.8144,13700.0
2013-02-04 15:15:00,46.26,46.26,46.22,46.26,15300.0,33.8144,33.8144,33.7852,33.8144,15300.0
2013-02-04 15:20:00,46.26,46.32,46.26,46.29,47900.0,33.8144,33.8583,33.8144,33.8364,47900.0
2013-02-04 15:25:00,46.3,46.32,46.26,46.26,29600.0,33.8437,33.8583,33.8144,33.8144,29600.0
2013-02-04 15:30:00,46.26,46.26,46.2,46.21,29600.0,33.8144,33.8144,33.7706,33.7779,29600.0
2013-02-04 15:35:00,46.2,46.21,46.11,46.12,22100.0,33.7706,33.7779,33.7048,33.7121,22100.0
2013-02-04 15:40:00,46.12,46.16,46.11,46.12,41400.0,33.7121,33.7413,33.7048,33.7121,41400.0
2013-02-04 15:45:00,46.13,46.15,46.11,46.11,48600.0,33.7194,33.734,33.7048,33.7048,48600.0
2013-02-04 15:50:00,46.11,46.12,46.05,46.08,84200.0,33.7048,33.7121,33.6609,33.6829,84200.0
2013-02-04 15:55:00,46.08,46.12,46.03,46.11,120400.0,33.6829,33.7121,33.6463,33.7048,120400.0
2013-02-05 09:30:00,46.13,46.28,46.05,46.15,89200.0,33.7194,33.829,33.6609,33.734,89200.0
2013-02-05 09:35:00,46.16,46.23,46.07,46.12,19200.0,33.7413,33.7925,33.6755,33.7121,19200.0
2013-02-05 09:40:00,46.13,46.26,46.1,46.17,28800.0,33.7194,33.8144,33.6975,33.7486,28800.0
2013-02-05 09:45:00,46.16,46.19,46.03,46.13,64300.0,33.7413,33.7633,33.6463,33.7194,64300.0
2013-02-05 09:50:00,46.14,46.29,46.12,46.22,37000.0,33.7267,33.8364,33.7121,33.7852,37000.0
2013-02-05 09:55:00,46.22,46.24,46.09,46.09,29300.0,33.7852,33.7998,33.6902,33.6902,29300.0
2013-02-05 10:00:00,46.09,46.22,46.08,46.18,17900.0,33.6902,33.7852,33.6829,33.7559,17900.0
2013-02-05 10:05:00,46.17,46.19,46.13,46.13,26200.0,33.7486,33.7633,33.7194,33.7194,26200.0
2013-02-05 10:10:00,46.13,46.23,46.12,46.21,23900.0,33.7194,33.7925,33.7121,33.7779,23900.0
2013-02-05 10:15:00,46.21,46.27,46.19,46.21,30800.0,33.7779,33.8217,33.7633,33.7779,30800.0
2013-02-05 10:20:00,46.21,46.32,46.21,46.28,23800.0,33.7779,33.8583,33.7779,33.829,23800.0
2013-02-05 10:25:00,46.28,46.36,46.22,46.23,34300.0,33.829,33.8875,33.7852,33.7925,34300.0
2013-02-05 10:30:00,46.23,46.29,46.23,46.27,14900.0,33.7925,33.8364,33.7925,33.8217,14900.0
2013-02-05 10:35:00,46.27,46.28,46.23,46.26,22000.0,33.8217,33.829,33.7925,33.8144,22000.0
2013-02-05 10:40:00,46.25,46.27,46.22,46.25,16800.0,33.8071,33.8217,33.7852,33.8071,16800.0
2013-02-05 10:45:00,46.25,46.29,46.21,46.21,27300.0,33.8071,33.8364,33.7779,33.7779,27300.0
2013-02-05 10:50:00,46.21,46.28,46.21,46.24,55500.0,33.7779,33.829,33.7779,33.7998,55500.0
2013-02-05 10:55:00,46.25,46.3,46.22,46.22,27900.0,33.8071,33.8437,33.7852,33.7852,27900.0
2013-02-05 11:00:00,46.22,46.35,46.22,46.35,15100.0,33.7852,33.8802,33.7852,33.8802,15100.0
2013-02-05 11:05:00,46.34,46.38,46.29,46.33,24600.0,33.8729,33.9021,33.8364,33.8656,24600.0
2013-02-05 11:10:00,46.32,46.36,46.3,46.33,30800.0,33.8583,33.8875,33.8437,33.8656,30800.0
2013-02-05 11:15:00,46.35,46.36,46.32,46.32,12500.0,33.8802,33.8875,33.8583,33.8583,12500.0
2013-02-05 11:20:00,46.31,46.39,46.31,46.35,11600.0,33.851,33.9095,33.851,33.8802,11600.0
2013-02-05 11:25:00,46.35,46.4,46.34,46.39,8300.0,33.8802,33.9168,33.8729,33.9095,8300.0
2013-02-05 11:30:00,46.38,46.42,46.37,46.39,15300.0,33.9021,33.9314,33.8948,33.9095,15300.0
2013-02-05 11:35:00,46.41,46.45,46.39,46.4,11700.0,33.9241,33.9533,33.9095,33.9168,11700.0
2013-02-05 11:40:00,46.39,46.41,46.3,46.31,11900.0,33.9095,33.9241,33.8437,33.851,11900.0
2013-02-05 11:45:00,46.3,46.32,46.28,46.29,6700.0,33.8437,33.8583,33.829,33.8364,6700.0
2013-02-05 11:50:00,46.28,46.31,46.28,46.3,9600.0,33.829,33.851,33.829,33.8437,9600.0
2013-02-05 11:55:00,46.31,46.33,46.22,46.25,41000.0,33.851,33.8656,33.7852,33.8071,41000.0
2013-02-05 12:00:00,46.24,46.29,46.22,46.29,18300.0,33.7998,33.8364,33.7852,33.8364,18300.0
2013-02-05 12:05:00,46.29,46.29,46.24,46.24,38500.0,33.8364,33.8364,33.7998,33.7998,38500.0
2013-02-05 12:10:00,46.25,46.26,46.21,46.25,16800.0,33.8071,33.8144,33.7779,33.8071,16800.0
2013-02-05 12:15:00,46.26,46.27,46.23,46.25,26000.0,33.8144,33.8217,33.7925,33.8071,26000.0
2013-02-05 12:20:00,46.24,46.26,46.2,46.21,19600.0,33.7998,33.8144,33.7706,33.7779,19600.0
2013-02-05 12:25:00,46.22,46.23,46.16,46.18,36000.0,33.7852,33.7925,33.7413,33.7559,36000.0
2013-02-05 12:30:00,46.18,46.25,46.18,46.22,55200.0,33.7559,33.8071,33.7559,33.7852,55200.0
2013-02-05 12:35:00,46.22,46.23,46.19,46.21,20600.0,33.7852,33.7925,33.7633,33.7779,20600.0
2013-02-05 12:40:00,46.21,46.23,46.19,46.23,23400.0,33.7779,33.7925,33.7633,33.7925,23400.0
2013-02-05 12:45:00,46.24,46.27,46.2,46.23,29000.0,33.7998,33.8217,33.7706,33.7925,29000.0
2013-02-05 12:50:00,46.22,46.25,46.19,46.19,13300.0,33.7852,33.8071,33.7633,33.7633,13300.0
2013-02-05 12:55:00,46.2,46.22,46.2,46.21,11600.0,33.7706,33.7852,33.7706,33.7779,11600.0
2013-02-05 13:00:00,46.21,46.24,46.21,46.21,14500.0,33.7779,33.7998,33.7779,33.7779,14500.0
2013-02-05 13:05:00,46.21,46.21,46.17,46.18,27800.0,33.7779,33.7779,33.7486,33.7559,27800.0
2013-02-05 13:10:00,46.19,46.19,46.14,46.17,13500.0,33.7633,33.7633,33.7267,33.7486,13500.0
2013-02-05 13:15:00,46.17,46.22,46.17,46.2,10700.0,33.7486,33.7852,33.7486,33.7706,10700.0
2013-02-05 13:20:00,46.2,46.21,46.19,46.21,4900.0,33.7706,33.7779,33.7633,33.7779,4900.0
2013-02-05 13:25:00,46.21,46.3,46.2,46.24,14200.0,33.7779,33.8437,33.7706,33.7998,14200.0
2013-02-05 13:30:00,46.23,46.26,46.22,46.23,22200.0,33.7925,33.8144,33.7852,33.7925,22200.0
2013-02-05 13:35:00,46.23,46.29,46.23,46.27,16600.0,33.7925,33.8364,33.7925,33.8217,16600.0
2013-02-05 13:40:00,46.27,46.29,46.25,46.29,9900.0,33.8217,33.8364,33.8071,33.8364,9900.0
2013-02-05 13:45:00,46.29,46.31,46.23,46.23,16200.0,33.8364,33.851,33.7925,33.7925,16200.0
2013-02-05 13:50:00,46.24,46.24,46.22,46.24,23200.0,33.7998,33.7998,33.7852,33.7998,23200.0
2013-02-05 13:55:00,46.25,46.33,46.23,46.31,34500.0,33.8071,33.8656,33.7925,33.851,34500.0
2013-02-05 14:00:00,46.31,46.37,46.31,46.37,14000.0,33.851,33.8948,33.851,33.8948,14000.0
2013-02-05 14:05:00,46.36,46.39,46.32,46.33,26300.0,33.8875,33.9095,33.8583,33.8656,26300.0
2013-02-05 14:10:00,46.32,46.32,46.29,46.29,11600.0,33.8583,33.8583,33.8364,33.8364,11600.0
2013-02-05 14:15:00,46.3,46.3,46.26,46.27,25400.0,33.8437,33.8437,33.8144,33.8217,25400.0
2013-02-05 14:20:00,46.26,46.29,46.26,46.27,14100.0,33.8144,33.8364,33.8144,33.8217,14100.0
2013-02-05 14:25:00,46.27,46.29,46.27,46.29,13200.0,33.8217,33.8364,33.8217,33.8364,13200.0
2013-02-05 14:30:00,46.29,46.31,46.28,46.29,20300.0,33.8364,33.851,33.829,33.8364,20300.0
2013-02-05 14:35:00,46.28,46.29,46.23,46.27,28300.0,33.829,33.8364,33.7925,33.8217,28300.0
2013-02-05 14:40:00,46.26,46.33,46.26,46.32,19200.0,33.8144,33.8656,33.8144,33.8583,19200.0
2013-02-05 14:45:00,46.33,46.36,46.28,46.28,17700.0,33.8656,33.8875,33.829,33.829,17700.0
2013-02-05 14:50:00,46.28,46.35,46.28,46.31,10200.0,33.829,33.8802,33.829,33.851,10200.0
2013-02-05 14:55:00,46.3,46.34,46.29,46.33,11200.0,33.8437,33.8729,33.8364,33.8656,11200.0
2013-02-05 15:00:00,46.32,46.33,46.28,46.3,8800.0,33.8583,33.8656,33.829,33.8437,8800.0
2013-02-05 15:05:00,46.3,46.3,46.27,46.28,7300.0,33.8437,33.8437,33.8217,33.829,7300.0
2013-02-05 15:10:00,46.28,46.35,46.28,46.34,13200.0,33.829,33.8802,33.829,33.8729,13200.0
2013-02-05 15:15:00,46.35,46.37,46.27,46.27,58800.0,33.8802,33.8948,33.8217,33.8217,58800.0
2013-02-05 15:20:00,46.26,46.31,46.24,46.25,28900.0,33.8144,33.851,33.7998,33.8071,28900.0
2013-02-05 15:25:00,46.25,46.27,46.25,46.27,16800.0,33.8071,33.8217,33.8071,33.8217,16800.0
2013-02-05 15:30:00,46.25,46.29,46.25,46.29,19400.0,33.8071,33.8364,33.8071,33.8364,19400.0
2013-02-05 15:35:00,46.29,46.29,46.22,46.28,32300.0,33.8364,33.8364,33.7852,33.829,32300.0
2013-02-05 15:40:00,46.28,46.29,46.23,46.23,19500.0,33.829,33.8364,33.7925,33.7925,19500.0
2013-02-05 15:45:00,46.23,46.25,46.22,46.25,21700.0,33.7925,33.8071,33.7852,33.8071,21700.0
2013-02-05 15:50:00,46.25,46.25,46.18,46.19,36500.0,33.8071,33.8071,33.7559,33.7633,36500.0
2013-02-05 15:55:00,46.19,46.24,46.15,46.22,146600.0,33.7633,33.7998,33.734,33.7852,146600.0
2013-02-06 09:30:00,46.13,46.23,46.06,46.13,55500.0,33.7194,33.7925,33.6682,33.7194,55500.0
2013-02-06 09:35:00,46.21,46.49,46.2,46.44,50300.0,33.7779,33.9825,33.7706,33.946,50300.0
2013-02-06 09:40:00,46.44,46.5,46.43,46.45,27300.0,33.946,33.9899,33.9387,33.9533,27300.0
2013-02-06 09:45:00,46.46,46.46,46.37,46.43,15900.0,33.9606,33.9606,33.8948,33.9387,15900.0
2013-02-06 09:50:00,46.46,46.55,46.41,46.55,48500.0,33.9606,34.0264,33.9241,34.0264,48500.0
2013-02-06 09:55:00,46.53,46.63,46.53,46.57,33600.0,34.0118,34.0849,34.0118,34.041,33600.0
2013-02-06 10:00:00,46.57,46.61,46.5,46.55,40500.0,34.041,34.0703,33.9899,34.0264,40500.0
2013-02-06 10:05:00,46.55,46.6,46.5,46.57,17100.0,34.0264,34.063,33.9899,34.041,17100.0
2013-02-06 10:10:00,46.57,46.63,46.55,46.62,8800.0,34.041,34.0849,34.0264,34.0776,8800.0
2013-02-06 10:15:00,46.62,46.62,46.57,46.61,24800.0,34.0776,34.0776,34.041,34.0703,24800.0
2013-02-06 10:20:00,46.61,46.7,46.56,46.68,30800.0,34.0703,34.1361,34.0337,34.1214,30800.0
2013-02-06 10:25:00,46.69,46.91,46.67,46.83,70200.0,34.1287,34.2896,34.1141,34.2311,70200.0
2013-02-06 10:30:00,46.83,46.88,46.71,46.71,69400.0,34.2311,34.2676,34.1434,34.1434,69400.0
2013-02-06 10:35:00,46.71,46.9,46.71,46.88,30600.0,34.1434,34.2822,34.1434,34.2676,30600.0
2013-02-06 10:40:00,46.87,46.98,46.84,46.97,31300.0,34.2603,34.3407,34.2384,34.3334,31300.0
2013-02-06 10:45:00,46.98,47.13,46.97,47.12,84100.0,34.3407,34.4504,34.3334,34.4431,84100.0
2013-02-06 10:50:00,47.13,47.2,47.08,47.12,61300.0,34.4504,34.5015,34.4138,34.4431,61300.0
2013-02-06 10:55:00,47.11,47.11,47.05,47.09,49800.0,34.4357,34.4357,34.3919,34.4211,49800.0
2013-02-06 11:00:00,47.09,47.18,47.06,47.18,25300.0,34.4211,34.4869,34.3992,34.4869,25300.0
2013-02-06 11:05:00,47.17,47.22,47.16,47.19,41000.0,34.4796,34.5162,34.4723,34.4942,41000.0
2013-02-06 11:10:00,47.2,47.27,47.17,47.22,67300.0,34.5015,34.5527,34.4796,34.5162,67300.0
2013-02-06 11:15:00,47.22,47.25,47.1,47.12,37000.0,34.5162,34.5381,34.4284,34.4431,37000.0
2013-02-06 11:20:00,47.12,47.26,47.11,47.23,70200.0,34.4431,34.5454,34.4357,34.5235,70200.0
2013-02-06 11:25:00,47.24,47.28,47.22,47.25,36800.0,34.5308,34.56,34.5162,34.5381,36800.0
2013-02-06 11:30:00,47.23,47.28,47.22,47.22,20200.0,34.5235,34.56,34.5162,34.5162,20200.0
2013-02-06 11:35:00,47.21,47.23,47.17,47.2,40300.0,34.5088,34.5235,34.4796,34.5015,40300.0
2013-02-06 11:40:00,47.2,47.21,47.11,47.11,66400.0,34.5015,34.5088,34.4357,34.4357,66400.0
2013-02-06 11:45:00,47.1,47.13,47.08,47.08,30200.0,34.4284,34.4504,34.4138,34.4138,30200.0
2013-02-06 11:50:00,47.08,47.09,47.06,47.07,19200.0,34.4138,34.4211,34.3992,34.4065,19200.0
2013-02-06 11:55:00,47.07,47.1,47.06,47.1,6700.0,34.4065,34.4284,34.3992,34.4284,6700.0
2013-02-06 12:00:00,47.1,47.14,47.07,47.13,28400.0,34.4284,34.4577,34.4065,34.4504,28400.0
2013-02-06 12:05:00,47.12,47.14,47.11,47.12,8800.0,34.4431,34.4577,34.4357,34.4431,8800.0
2013-02-06 12:10:00,47.13,47.13,47.09,47.1,8100.0,34.4504,34.4504,34.4211,34.4284,8100.0
2013-02-06 12:15:00,47.11,47.11,47.05,47.08,21000.0,34.4357,34.4357,34.3919,34.4138,21000.0
2013-02-06 12:20:00,47.08,47.12,47.08,47.11,9500.0,34.4138,34.4431,34.4138,34.4357,9500.0
2013-02-06 12:25:00,47.11,47.14,47.07,47.12,20100.0,34.4357,34.4577,34.4065,34.4431,20100.0
2013-02-06 12:30:00,47.12,47.15,47.08,47.09,30700.0,34.4431,34.465,34.4138,34.4211,30700.0
2013-02-06 12:35:00,47.11,47.17,47.09,47.15,22200.0,34.4357,34.4796,34.4211,34.465,22200.0
2013-02-06 12:40:00,47.15,47.26,47.12,47.26,17300.0,34.465,34.5454,34.4431,34.5454,17300.0
2013-02-06 12:45:00,47.25,47.27,47.23,47.27,26300.0,34.5381,34.5527,34.5235,34.5527,26300.0
2013-02-06 12:50:00,47.26,47.27,47.2,47.22,32200.0,34.5454,34.5527,34.5015,34.5162,32200.0
2013-02-06 12:55:00,47.21,47.26,47.14,47.18,26000.0,34.5088,34.5454,34.4577,34.4869,26000.0
2013-02-06 13:00:00,47.18,47.18,47.13,47.13,28300.0,34.4869,34.4869,34.4504,34.4504,28300.0
2013-02-06 13:05:00,47.12,47.14,47.02,47.04,22700.0,34.4431,34.4577,34.37,34.3846,22700.0
2013-02-06 13:10:00,47.03,47.03,46.97,47.0,17900.0,34.3773,34.3773,34.3334,34.3553,17900.0
2013-02-06 13:15:00,46.98,47.02,46.95,46.96,37100.0,34.3407,34.37,34.3188,34.3261,37100.0
2013-02-06 13:20:00,46.96,46.99,46.89,46.89,11400.0,34.3261,34.348,34.2749,34.2749,11400.0
2013-02-06 13:25:00,46.91,46.93,46.87,46.9,24600.0,34.2896,34.3042,34.2603,34.2822,24600.0
2013-02-06 13:30:00,46.9,46.94,46.85,46.94,16200.0,34.2822,34.3115,34.2457,34.3115,16200.0
2013-02-06 13:35:00,46.93,46.94,46.87,46.89,11800.0,34.3042,34.3115,34.2603,34.2749,11800.0
2013-02-06 13:40:00,46.88,46.9,46.8,46.8,36200.0,34.2676,34.2822,34.2091,34.2091,36200.0
2013-02-06 13:45:00,46.8,46.83,46.75,46.78,29500.0,34.2091,34.2311,34.1726,34.1945,29500.0
2013-02-06 13:50:00,46.8,46.8,46.75,46.78,18900.0,34.2091,34.2091,34.1726,34.1945,18900.0
2013-02-06 13:55:00,46.79,46.83,46.74,46.75,22200.0,34.2018,34.2311,34.1653,34.1726,22200.0
2013-02-06 14:00:00,46.75,46.83,46.75,46.82,18400.0,34.1726,34.2311,34.1726,34.2238,18400.0
2013-02-06 14:05:00,46.83,46.86,46.79,46.85,21300.0,34.2311,34.253,34.2018,34.2457,21300.0
2013-02-06 14:10:00,46.86,46.91,46.85,46.88,9100.0,34.253,34.2896,34.2457,34.2676,9100.0
2013-02-06 14:15:00,46.87,46.9,46.82,46.83,14800.0,34.2603,34.2822,34.2238,34.2311,14800.0
2013-02-06 14:20:00,46.83,46.93,46.82,46.93,17800.0,34.2311,34.3042,34.2238,34.3042,17800.0
2013-02-06 14:25:00,46.92,46.98,46.9,46.97,20400.0,34.2969,34.3407,34.2822,34.3334,20400.0
2013-02-06 14:30:00,46.97,47.01,46.97,46.99,13200.0,34.3334,34.3626,34.3334,34.348,13200.0
2013-02-06 14:35:00,46.99,47.0,46.93,46.94,31900.0,34.348,34.3553,34.3042,34.3115,31900.0
2013-02-06 14:40:00,46.94,47.03,46.94,47.01,29300.0,34.3115,34.3773,34.3115,34.3626,29300.0
2013-02-06 14:45:00,47.02,47.04,47.01,47.01,11100.0,34.37,34.3846,34.3626,34.3626,11100.0
2013-02-06 14:50:00,47.0,47.0,46.89,46.92,16500.0,34.3553,34.3553,34.2749,34.2969,16500.0
2013-02-06 14:55:00,46.92,46.98,46.91,46.98,10000.0,34.2969,34.3407,34.2896,34.3407,10000.0
2013-02-06 15:00:00,46.97,47.02,46.97,46.99,15400.0,34.3334,34.37,34.3334,34.348,15400.0
2013-02-06 15:05:00,46.99,46.99,46.91,46.91,16800.0,34.348,34.348,34.2896,34.2896,16800.0
2013-02-06 15:10:00,46.91,46.92,46.85,46.9,18200.0,34.2896,34.2969,34.2457,34.2822,18200.0
2013-02-06 15:15:00,46.9,46.95,46.88,46.89,22900.0,34.2822,34.3188,34.2676,34.2749,22900.0
2013-02-06 15:20:00,46.88,46.91,46.88,46.91,10800.0,34.2676,34.2896,34.2676,34.2896,10800.0
2013-02-06 15:25:00,46.91,46.95,46.87,46.95,15200.0,34.2896,34.3188,34.2603,34.3188,15200.0
2013-02-06 15:30:00,46.95,46.95,46.86,46.91,123000.0,34.3188,34.3188,34.253,34.2896,123000.0
2013-02-06 15:35:00,46.9,46.95,46.89,46.89,21400.0,34.2822,34.3188,34.2749,34.2749,21400.0
2013-02-06 15:40:00,46.89,46.91,46.87,46.89,29500.0,34.2749,34.2896,34.2603,34.2749,29500.0
2013-02-06 15:45:00,46.89,46.9,46.85,46.88,47000.0,34.2749,34.2822,34.2457,34.2676,47000.0
2013-02-06 15:50:00,46.89,47.0,46.86,46.99,188400.0,34.2749,34.3553,34.253,34.348,188400.0
2013-02-06 15:55:00,46.98,47.01,46.93,46.94,215900.0,34.3407,34.3626,34.3042,34.3115,215900.0
2013-02-07 09:30:00,46.83,46.92,46.61,46.69,66600.0,34.2311,34.2969,34.0703,34.1287,66600.0
2013-02-07 09:35:00,46.69,46.79,46.55,46.58,36600.0,34.1287,34.2018,34.0264,34.0483,36600.0
2013-02-07 09:40:00,46.58,46.58,46.45,46.54,29900.0,34.0483,34.0483,33.9533,34.0191,29900.0
2013-02-07 09:45:00,46.55,46.68,46.55,46.66,24200.0,34.0264,34.1214,34.0264,34.1068,24200.0
2013-02-07 09:50:00,46.64,46.65,46.49,46.49,16700.0,34.0922,34.0995,33.9825,33.9825,16700.0
2013-02-07 09:55:00,46.49,46.58,46.49,46.57,10900.0,33.9825,34.0483,33.9825,34.041,10900.0
2013-02-07 10:00:00,46.56,46.57,46.51,46.53,11700.0,34.0337,34.041,33.9972,34.0118,11700.0
2013-02-07 10:05:00,46.52,46.54,46.49,46.51,19900.0,34.0045,34.0191,33.9825,33.9972,19900.0
2013-02-07 10:10:00,46.51,46.58,46.38,46.4,41200.0,33.9972,34.0483,33.9021,33.9168,41200.0
2013-02-07 10:15:00,46.4,46.55,46.4,46.48,21800.0,33.9168,34.0264,33.9168,33.9752,21800.0
2013-02-07 10:20:00,46.48,46.51,46.41,46.42,26100.0,33.9752,33.9972,33.9241,33.9314,26100.0
2013-02-07 10:25:00,46.42,46.42,46.34,46.39,27800.0,33.9314,33.9314,33.8729,33.9095,27800.0
2013-02-07 10:30:00,46.38,46.4,46.33,46.33,20600.0,33.9021,33.9168,33.8656,33.8656,20600.0
2013-02-07 10:35:00,46.32,46.35,46.21,46.3,30600.0,33.8583,33.8802,33.7779,33.8437,30600.0
2013-02-07 10:40:00,46.29,46.36,46.29,46.33,18100.0,33.8364,33.8875,33.8364,33.8656,18100.0
2013-02-07 10:45:00,46.32,46.37,46.23,46.37,28200.0,33.8583,33.8948,33.7925,33.8948,28200.0
2013-02-07 10:50:00,46.38,46.42,46.35,46.41,33900.0,33.9021,33.9314,33.8802,33.9241,33900.0
2013-02-07 10:55:00,46.42,46.51,46.39,46.51,26900.0,33.9314,33.9972,33.9095,33.9972,26900.0
2013-02-07 11:00:00,46.52,46.55,46.33,46.33,110400.0,34.0045,34.0264,33.8656,33.8656,110400.0
2013-02-07 11:05:00,46.33,46.46,46.3,46.46,24900.0,33.8656,33.9606,33.8437,33.9606,24900.0
2013-02-07 11:10:00,46.46,46.46,46.41,46.45,14400.0,33.9606,33.9606,33.9241,33.9533,14400.0
2013-02-07 11:15:00,46.46,46.47,46.35,46.38,25700.0,33.9606,33.9679,33.8802,33.9021,25700.0
2013-02-07 11:20:00,46.37,46.41,46.32,46.32,26600.0,33.8948,33.9241,33.8583,33.8583,26600.0
2013-02-07 11:25:00,46.32,46.37,46.31,46.32,18500.0,33.8583,33.8948,33.851,33.8583,18500.0
2013-02-07 11:30:00,46.34,46.37,46.32,46.33,15200.0,33.8729,33.8948,33.8583,33.8656,15200.0
2013-02-07 11:35:00,46.33,46.33,46.19,46.2,14900.0,33.8656,33.8656,33.7633,33.7706,14900.0
2013-02-07 11:40:00,46.2,46.23,46.18,46.19,25300.0,33.7706,33.7925,33.7559,33.7633,25300.0
2013-02-07 11:45:00,46.2,46.27,46.18,46.25,20400.0,33.7706,33.8217,33.7559,33.8071,20400.0
2013-02-07 11:50:00,46.25,46.29,46.22,46.23,35400.0,33.8071,33.8364,33.7852,33.7925,35400.0
2013-02-07 11:55:00,46.24,46.24,46.21,46.24,15100.0,33.7998,33.7998,33.7779,33.7998,15100.0
2013-02-07 12:00:00,46.23,46.3,46.21,46.3,53000.0,33.7925,33.8437,33.7779,33.8437,53000.0
2013-02-07 12:05:00,46.3,46.34,46.27,46.29,19500.0,33.8437,33.8729,33.8217,33.8364,19500.0
2013-02-07 12:10:00,46.28,46.28,46.24,46.28,9700.0,33.829,33.829,33.7998,33.829,9700.0
2013-02-07 12:15:00,46.28,46.28,46.19,46.19,26000.0,33.829,33.829,33.7633,33.7633,26000.0
2013-02-07 12:20:00,46.19,46.23,46.17,46.22,16100.0,33.7633,33.7925,33.7486,33.7852,16100.0
2013-02-07 12:25:00,46.24,46.24,46.21,46.23,19000.0,33.7998,33.7998,33.7779,33.7925,19000.0
2013-02-07 12:30:00,46.23,46.26,46.21,46.25,27600.0,33.7925,33.8144,33.7779,33.8071,27600.0
2013-02-07 12:35:00,46.26,46.31,46.26,46.31,16100.0,33.8144,33.851,33.8144,33.851,16100.0
2013-02-07 12:40:00,46.3,46.31,46.27,46.29,11000.0,33.8437,33.851,33.8217,33.8364,11000.0
2013-02-07 12:45:00,46.28,46.29,46.24,46.27,16000.0,33.829,33.8364,33.7998,33.8217,16000.0
2013-02-07 12:50:00,46.27,46.28,46.18,46.18,18100.0,33.8217,33.829,33.7559,33.7559,18100.0
2013-02-07 12:55:00,46.19,46.24,46.17,46.17,24900.0,33.7633,33.7998,33.7486,33.7486,24900.0
2013-02-07 13:00:00,46.18,46.18,46.1,46.1,44400.0,33.7559,33.7559,33.6975,33.6975,44400.0
2013-02-07 13:05:00,46.1,46.1,46.02,46.02,58200.0,33.6975,33.6975,33.639,33.639,58200.0
2013-02-07 13:10:00,46.02,46.16,46.01,46.12,30600.0,33.639,33.7413,33.6317,33.7121,30600.0
2013-02-07 13:15:00,46.12,46.17,46.12,46.17,16400.0,33.7121,33.7486,33.7121,33.7486,16400.0
2013-02-07 13:20:00,46.18,46.18,46.11,46.16,34000.0,33.7559,33.7559,33.7048,33.7413,34000.0
2013-02-07 13:25:00,46.16,46.31,46.16,46.31,42300.0,33.7413,33.851,33.7413,33.851,42300.0
2013-02-07 13:30:00,46.31,46.32,46.27,46.28,25400.0,33.851,33.8583,33.8217,33.829,25400.0
2013-02-07 13:35:00,46.28,46.31,46.25,46.25,40100.0,33.829,33.851,33.8071,33.8071,40100.0
2013-02-07 13:40:00,46.26,46.3,46.24,46.3,18500.0,33.8144,33.8437,33.7998,33.8437,18500.0
2013-02-07 13:45:00,46.31,46.34,46.3,46.31,14900.0,33.851,33.8729,33.8437,33.851,14900.0
2013-02-07 13:50:00,46.32,46.33,46.28,46.29,55400.0,33.8583,33.8656,33.829,33.8364,55400.0
2013-02-07 13:55:00,46.3,46.34,46.3,46.3,13100.0,33.8437,33.8729,33.8437,33.8437,13100.0
2013-02-07 14:00:00,46.3,46.34,46.29,46.3,15600.0,33.8437,33.8729,33.8364,33.8437,15600.0
2013-02-07 14:05:00,46.28,46.31,46.27,46.29,16000.0,33.829,33.851,33.8217,33.8364,16000.0
2013-02-07 14:10:00,46.3,46.32,46.21,46.21,63400.0,33.8437,33.8583,33.7779,33.7779,63400.0
2013-02-07 14:15:00,46.22,46.26,46.22,46.22,34500.0,33.7852,33.8144,33.7852,33.7852,34500.0
2013-02-07 14:20:00,46.22,46.27,46.22,46.23,28100.0,33.7852,33.8217,33.7852,33.7925,28100.0
2013-02-07 14:25:00,46.25,46.33,46.25,46.33,17400.0,33.8071,33.8656,33.8071,33.8656,17400.0
2013-02-07 14:30:00,46.34,46.34,46.23,46.24,23800.0,33.8729,33.8729,33.7925,33.7998,23800.0
2013-02-07 14:35:00,46.24,46.25,46.13,46.13,17400.0,33.7998,33.8071,33.7194,33.7194,17400.0
2013-02-07 14:40:00,46.13,46.22,46.12,46.18,21100.0,33.7194,33.7852,33.7121,33.7559,21100.0
2013-02-07 14:45:00,46.17,46.24,46.17,46.24,15400.0,33.7486,33.7998,33.7486,33.7998,15400.0
2013-02-07 14:50:00,46.23,46.27,46.21,46.22,11700.0,33.7925,33.8217,33.7779,33.7852,11700.0
2013-02-07 14:55:00,46.24,46.28,46.23,46.28,7100.0,33.7998,33.829,33.7925,33.829,7100.0
2013-02-07 15:00:00,46.28,46.28,46.18,46.21,31900.0,33.829,33.829,33.7559,33.7779,31900.0
2013-02-07 15:05:00,46.22,46.26,46.21,46.24,32100.0,33.7852,33.8144,33.7779,33.7998,32100.0
2013-02-07 15:10:00,46.24,46.24,46.2,46.21,26300.0,33.7998,33.7998,33.7706,33.7779,26300.0
2013-02-07 15:15:00,46.21,46.25,46.21,46.23,32800.0,33.7779,33.8071,33.7779,33.7925,32800.0
2013-02-07 15:20:00,46.23,46.23,46.18,46.19,28900.0,33.7925,33.7925,33.7559,33.7633,28900.0
2013-02-07 15:25:00,46.2,46.2,46.17,46.2,15100.0,33.7706,33.7706,33.7486,33.7706,15100.0
2013-02-07 15:30:00,46.2,46.24,46.17,46.19,48900.0,33.7706,33.7998,33.7486,33.7633,48900.0
2013-02-07 15:35:00,46.2,46.2,46.15,46.19,41200.0,33.7706,33.7706,33.734,33.7633,41200.0
2013-02-07 15:40:00,46.19,46.21,46.17,46.2,42700.0,33.7633,33.7779,33.7486,33.7706,42700.0
2013-02-07 15:45:00,46.2,46.22,46.18,46.22,66200.0,33.7706,33.7852,33.7559,33.7852,66200.0
2013-02-07 15:50:00,46.22,46.26,46.16,46.23,165500.0,33.7852,33.8144,33.7413,33.7925,165500.0
2013-02-07 15:55:00,46.24,46.3,46.24,46.29,145300.0,33.7998,33.8437,33.7998,33.8364,145300.0
2013-02-08 09:30:00,46.36,46.52,46.36,46.42,25500.0,33.8875,34.0045,33.8875,33.9314,25500.0
2013-02-08 09:35:00,46.45,46.65,46.45,46.63,22900.0,33.9533,34.0995,33.9533,34.0849,22900.0
2013-02-08 09:40:00,46.63,46.73,46.63,46.7,19200.0,34.0849,34.158,34.0849,34.1361,19200.0
2013-02-08 09:45:00,46.69,46.7,46.6,46.65,24400.0,34.1287,34.1361,34.063,34.0995,24400.0
2013-02-08 09:50:00,46.65,46.74,46.65,46.74,22900.0,34.0995,34.1653,34.0995,34.1653,22900.0
2013-02-08 09:55:00,46.74,46.84,46.72,46.81,26700.0,34.1653,34.2384,34.1507,34.2165,26700.0
2013-02-08 10:00:00,46.8,46.89,46.8,46.86,23100.0,34.2091,34.2749,34.2091,34.253,23100.0
2013-02-08 10:05:00,46.86,46.86,46.78,46.78,18700.0,34.253,34.253,34.1945,34.1945,18700.0
2013-02-08 10:10:00,46.78,46.78,46.67,46.72,15900.0,34.1945,34.1945,34.1141,34.1507,15900.0
2013-02-08 10:15:00,46.72,46.75,46.69,46.74,10300.0,34.1507,34.1726,34.1287,34.1653,10300.0
2013-02-08 10:20:00,46.73,46.74,46.7,46.72,6100.0,34.158,34.1653,34.1361,34.1507,6100.0
2013-02-08 10:25:00,46.72,46.76,46.67,46.68,7900.0,34.1507,34.1799,34.1141,34.1214,7900.0
2013-02-08 10:30:00,46.67,46.73,46.67,46.72,13400.0,34.1141,34.158,34.1141,34.1507,13400.0
2013-02-08 10:35:00,46.72,46.76,46.69,46.72,15900.0,34.1507,34.1799,34.1287,34.1507,15900.0
2013-02-08 10:40:00,46.72,46.76,46.7,46.76,12000.0,34.1507,34.1799,34.1361,34.1799,12000.0
2013-02-08 10:45:00,46.77,46.81,46.76,46.8,7600.0,34.1872,34.2165,34.1799,34.2091,7600.0
2013-02-08 10:50:00,46.79,46.81,46.74,46.74,9300.0,34.2018,34.2165,34.1653,34.1653,9300.0
2013-02-08 10:55:00,46.73,46.75,46.72,46.73,13400.0,34.158,34.1726,34.1507,34.158,13400.0
2013-02-08 11:00:00,46.73,46.74,46.7,46.71,11800.0,34.158,34.1653,34.1361,34.1434,11800.0
2013-02-08 11:05:00,46.71,46.71,46.63,46.71,27400.0,34.1434,34.1434,34.0849,34.1434,27400.0
2013-02-08 11:10:00,46.72,46.75,46.69,46.74,24900.0,34.1507,34.1726,34.1287,34.1653,24900.0
2013-02-08 11:15:00,46.74,46.85,46.74,46.85,18500.0,34.1653,34.2457,34.1653,34.2457,18500.0
2013-02-08 11:20:00,46.85,46.86,46.8,46.81,10800.0,34.2457,34.253,34.2091,34.2165,10800.0
2013-02-08 11:25:00,46.81,46.81,46.75,46.75,8600.0,34.2165,34.2165,34.1726,34.1726,8600.0
2013-02-08 11:30:00,46.76,46.76,46.7,46.73,11500.0,34.1799,34.1799,34.1361,34.158,11500.0
2013-02-08 11:35:00,46.72,46.76,46.72,46.76,8400.0,34.1507,34.1799,34.1507,34.1799,8400.0
2013-02-08 11:40:00,46.78,46.8,46.77,46.78,19400.0,34.1945,34.2091,34.1872,34.1945,19400.0
2013-02-08 11:45:00,46.77,46.77,46.71,46.71,13200.0,34.1872,34.1872,34.1434,34.1434,13200.0
2013-02-08 11:50:00,46.7,46.72,46.67,46.7,18200.0,34.1361,34.1507,34.1141,34.1361,18200.0
2013-02-08 11:55:00,46.7,46.7,46.63,46.64,17300.0,34.1361,34.1361,34.0849,34.0922,17300.0
2013-02-08 12:00:00,46.63,46.65,46.57,46.59,30800.0,34.0849,34.0995,34.041,34.0556,30800.0
2013-02-08 12:05:00,46.6,46.65,46.6,46.63,10300.0,34.063,34.0995,34.063,34.0849,10300.0
2013-02-08 12:10:00,46.63,46.64,46.6,46.6,8400.0,34.0849,34.0922,34.063,34.063,8400.0
2013-02-08 12:15:00,46.62,46.63,46.6,46.6,14900.0,34.0776,34.0849,34.063,34.063,14900.0
2013-02-08 12:20:00,46.61,46.62,46.58,46.61,7700.0,34.0703,34.0776,34.0483,34.0703,7700.0
2013-02-08 12:25:00,46.6,46.61,46.59,46.59,5200.0,34.063,34.0703,34.0556,34.0556,5200.0
2013-02-08 12:30:00,46.59,46.6,46.57,46.59,18900.0,34.0556,34.063,34.041,34.0556,18900.0
2013-02-08 12:35:00,46.59,46.61,46.56,46.57,5800.0,34.0556,34.0703,34.0337,34.041,5800.0
2013-02-08 12:40:00,46.57,46.6,46.57,46.57,6300.0,34.041,34.063,34.041,34.041,6300.0
2013-02-08 12:45:00,46.57,46.61,46.56,46.61,5100.0,34.041,34.0703,34.0337,34.0703,5100.0
2013-02-08 12:50:00,46.62,46.64,46.62,46.62,4500.0,34.0776,34.0922,34.0776,34.0776,4500.0
2013-02-08 12:55:00,46.63,46.66,46.62,46.66,12100.0,34.0849,34.1068,34.0776,34.1068,12100.0
2013-02-08 13:00:00,46.66,46.66,46.62,46.65,4700.0,34.1068,34.1068,34.0776,34.0995,4700.0
2013-02-08 13:05:00,46.65,46.68,46.65,46.67,2900.0,34.0995,34.1214,34.0995,34.1141,2900.0
2013-02-08 13:10:00,46.68,46.69,46.66,46.67,7300.0,34.1214,34.1287,34.1068,34.1141,7300.0
2013-02-08 13:15:00,46.66,46.68,46.64,46.66,4000.0,34.1068,34.1214,34.0922,34.1068,4000.0
2013-02-08 13:20:00,46.66,46.68,46.66,46.68,4700.0,34.1068,34.1214,34.1068,34.1214,4700.0
2013-02-08 13:25:00,46.67,46.68,46.63,46.66,8100.0,34.1141,34.1214,34.0849,34.1068,8100.0
2013-02-08 13:30:00,46.66,46.72,46.66,46.72,7200.0,34.1068,34.1507,34.1068,34.1507,7200.0
2013-02-08 13:35:00,46.72,46.73,46.69,46.71,5800.0,34.1507,34.158,34.1287,34.1434,5800.0
2013-02-08 13:40:00,46.71,46.75,46.71,46.75,5000.0,34.1434,34.1726,34.1434,34.1726,5000.0
2013-02-08 13:45:00,46.75,46.76,46.73,46.76,12400.0,34.1726,34.1799,34.158,34.1799,12400.0
2013-02-08 13:50:00,46.76,46.81,46.74,46.76,28400.0,34.1799,34.2165,34.1653,34.1799,28400.0
2013-02-08 13:55:00,46.76,46.78,46.75,46.77,7500.0,34.1799,34.1945,34.1726,34.1872,7500.0
2013-02-08 14:00:00,46.77,46.79,46.77,46.79,4900.0,34.1872,34.2018,34.1872,34.2018,4900.0
2013-02-08 14:05:00,46.79,46.82,46.76,46.79,13600.0,34.2018,34.2238,34.1799,34.2018,13600.0
2013-02-08 14:10:00,46.79,46.79,46.75,46.77,9400.0,34.2018,34.2018,34.1726,34.1872,9400.0
2013-02-08 14:15:00,46.78,46.78,46.72,46.74,6200.0,34.1945,34.1945,34.1507,34.1653,6200.0
2013-02-08 14:20:00,46.73,46.75,46.72,46.72,3100.0,34.158,34.1726,34.1507,34.1507,3100.0
2013-02-08 14:25:00,46.72,46.74,46.7,46.73,9200.0,34.1507,34.1653,34.1361,34.158,9200.0
2013-02-08 14:30:00,46.72,46.74,46.72,46.73,4800.0,34.1507,34.1653,34.1507,34.158,4800.0
2013-02-08 14:35:00,46.73,46.75,46.72,46.72,5500.0,34.158,34.1726,34.1507,34.1507,5500.0
2013-02-08 14:40:00,46.73,46.74,46.72,46.72,5000.0,34.158,34.1653,34.1507,34.1507,5000.0
2013-02-08 14:45:00,46.71,46.71,46.68,46.68,2200.0,34.1434,34.1434,34.1214,34.1214,2200.0
2013-02-08 14:50:00,46.68,46.68,46.65,46.68,9900.0,34.1214,34.1214,34.0995,34.1214,9900.0
2013-02-08 14:55:00,46.68,46.72,46.68,46.7,5800.0,34.1214,34.1507,34.1214,34.1361,5800.0
2013-02-08 15:00:00,46.7,46.7,46.67,46.69,5900.0,34.1361,34.1361,34.1141,34.1287,5900.0
2013-02-08 15:05:00,46.7,46.72,46.69,46.72,3900.0,34.1361,34.1507,34.1287,34.1507,3900.0
2013-02-08 15:10:00,46.71,46.74,46.71,46.74,9500.0,34.1434,34.1653,34.1434,34.1653,9500.0
2013-02-08 15:15:00,46.75,46.76,46.7,46.7,7600.0,34.1726,34.1799,34.1361,34.1361,7600.0
2013-02-08 15:20:00,46.7,46.71,46.68,46.7,8400.0,34.1361,34.1434,34.1214,34.1361,8400.0
2013-02-08 15:25:00,46.7,46.71,46.67,46.67,9300.0,34.1361,34.1434,34.1141,34.1141,9300.0
2013-02-08 15:30:00,46.68,46.68,46.63,46.64,29700.0,34.1214,34.1214,34.0849,34.0922,29700.0
2013-02-08 15:35:00,46.65,46.67,46.63,46.67,10300.0,34.0995,34.1141,34.0849,34.1141,10300.0
2013-02-08 15:40:00,46.67,46.69,46.65,46.67,8700.0,34.1141,34.1287,34.0995,34.1141,8700.0
2013-02-08 15:45:00,46.67,46.72,46.67,46.7,21900.0,34.1141,34.1507,34.1141,34.1361,21900.0
2013-02-08 15:50:00,46.71,46.73,46.7,46.72,24500.0,34.1434,34.158,34.1361,34.1507,24500.0
2013-02-08 15:55:00,46.73,46.74,46.68,46.73,112000.0,34.158,34.1653,34.1214,34.158,112000.0
2013-02-11 09:30:00,46.61,46.74,46.53,46.61,27300.0,34.0703,34.1653,34.0118,34.0703,27300.0
2013-02-11 09:35:00,46.63,46.66,46.57,46.57,7200.0,34.0849,34.1068,34.041,34.041,7200.0
2013-02-11 09:40:00,46.6,46.63,46.53,46.56,22800.0,34.063,34.0849,34.0118,34.0337,22800.0
2013-02-11 09:45:00,46.56,46.6,46.54,46.6,10000.0,34.0337,34.063,34.0191,34.063,10000.0
2013-02-11 09:50:00,46.6,46.67,46.58,46.67,12900.0,34.063,34.1141,34.0483,34.1141,12900.0
2013-02-11 09:55:00,46.68,46.72,46.64,46.72,11400.0,34.1214,34.1507,34.0922,34.1507,11400.0
2013-02-11 10:00:00,46.72,46.82,46.72,46.76,19100.0,34.1507,34.2238,34.1507,34.1799,19100.0
2013-02-11 10:05:00,46.76,46.77,46.65,46.65,13800.0,34.1799,34.1872,34.0995,34.0995,13800.0
2013-02-11 10:10:00,46.65,46.67,46.59,46.59,11300.0,34.0995,34.1141,34.0556,34.0556,11300.0
2013-02-11 10:15:00,46.58,46.62,46.54,46.55,8800.0,34.0483,34.0776,34.0191,34.0264,8800.0
2013-02-11 10:20:00,46.53,46.55,46.5,46.52,7000.0,34.0118,34.0264,33.9899,34.0045,7000.0
2013-02-11 10:25:00,46.51,46.54,46.5,46.54,8500.0,33.9972,34.0191,33.9899,34.0191,8500.0
2013-02-11 10:30:00,46.54,46.57,46.51,46.55,12400.0,34.0191,34.041,33.9972,34.0264,12400.0
2013-02-11 10:35:00,46.55,46.59,46.5,46.58,17400.0,34.0264,34.0556,33.9899,34.0483,17400.0
2013-02-11 10:40:00,46.57,46.68,46.57,46.68,18600.0,34.041,34.1214,34.041,34.1214,18600.0
2013-02-11 10:45:00,46.68,46.73,46.62,46.71,40500.0,34.1214,34.158,34.0776,34.1434,40500.0
2013-02-11 10:50:00,46.71,46.76,46.71,46.75,8100.0,34.1434,34.1799,34.1434,34.1726,8100.0
2013-02-11 10:55:00,46.73,46.81,46.72,46.81,21600.0,34.158,34.2165,34.1507,34.2165,21600.0
2013-02-11 11:00:00,46.81,46.85,46.77,46.84,21800.0,34.2165,34.2457,34.1872,34.2384,21800.0
2013-02-11 11:05:00,46.84,46.85,46.8,46.82,11800.0,34.2384,34.2457,34.2091,34.2238,11800.0
2013-02-11 11:10:00,46.82,46.82,46.76,46.8,23900.0,34.2238,34.2238,34.1799,34.2091,23900.0
2013-02-11 11:15:00,46.81,46.86,46.81,46.84,11800.0,34.2165,34.253,34.2165,34.2384,11800.0
2013-02-11 11:20:00,46.85,46.91,46.84,46.9,27500.0,34.2457,34.2896,34.2384,34.2822,27500.0
2013-02-11 11:25:00,46.9,46.9,46.85,46.89,24900.0,34.2822,34.2822,34.2457,34.2749,24900.0
2013-02-11 11:30:00,46.89,46.91,46.86,46.9,17100.0,34.2749,34.2896,34.253,34.2822,17100.0
2013-02-11 11:35:00,46.9,46.94,46.89,46.93,18400.0,34.2822,34.3115,34.2749,34.3042,18400.0
2013-02-11 11:40:00,46.93,46.94,46.9,46.9,13400.0,34.3042,34.3115,34.2822,34.2822,13400.0
2013-02-11 11:45:00,46.9,46.94,46.89,46.91,18600.0,34.2822,34.3115,34.2749,34.2896,18600.0
2013-02-11 11:50:00,46.91,46.91,46.88,46.9,15800.0,34.2896,34.2896,34.2676,34.2822,15800.0
2013-02-11 11:55:00,46.9,46.96,46.89,46.94,16900.0,34.2822,34.3261,34.2749,34.3115,16900.0
2013-02-11 12:00:00,46.94,46.94,46.86,46.9,44800.0,34.3115,34.3115,34.253,34.2822,44800.0
2013-02-11 12:05:00,46.9,46.94,46.9,46.92,15200.0,34.2822,34.3115,34.2822,34.2969,15200.0
2013-02-11 12:10:00,46.92,46.93,46.92,46.92,11000.0,34.2969,34.3042,34.2969,34.2969,11000.0
2013-02-11 12:15:00,46.93,46.95,46.92,46.94,13800.0,34.3042,34.3188,34.2969,34.3115,13800.0
2013-02-11 12:20:00,46.94,46.97,46.93,46.95,6400.0,34.3115,34.3334,34.3042,34.3188,6400.0
2013-02-11 12:25:00,46.95,46.97,46.94,46.96,4300.0,34.3188,34.3334,34.3115,34.3261,4300.0
2013-02-11 12:30:00,46.96,46.97,46.94,46.97,9300.0,34.3261,34.3334,34.3115,34.3334,9300.0
2013-02-11 12:35:00,46.97,46.98,46.94,46.96,5100.0,34.3334,34.3407,34.3115,34.3261,5100.0
2013-02-11 12:40:00,46.96,46.97,46.92,46.92,11200.0,34.3261,34.3334,34.2969,34.2969,11200.0
2013-02-11 12:45:00,46.93,46.95,46.92,46.94,16500.0,34.3042,34.3188,34.2969,34.3115,16500.0
2013-02-11 12:50:00,46.94,46.96,46.94,46.96,7600.0,34.3115,34.3261,34.3115,34.3261,7600.0
2013-02-11 12:55:00,46.97,46.98,46.96,46.97,6500.0,34.3334,34.3407,34.3261,34.3334,6500.0
2013-02-11 13:00:00,46.97,47.0,46.95,46.95,15600.0,34.3334,34.3553,34.3188,34.3188,15600.0
2013-02-11 13:05:00,46.96,47.0,46.96,47.0,18000.0,34.3261,34.3553,34.3261,34.3553,18000.0
2013-02-11 13:10:00,46.99,47.01,46.99,47.0,15100.0,34.348,34.3626,34.348,34.3553,15100.0
2013-02-11 13:15:00,46.99,47.02,46.98,47.02,21200.0,34.348,34.37,34.3407,34.37,21200.0
2013-02-11 13:20:00,47.01,47.02,46.99,47.0,7800.0,34.3626,34.37,34.348,34.3553,7800.0
2013-02-11 13:25:00,47.0,47.02,46.99,47.01,15000.0,34.3553,34.37,34.348,34.3626,15000.0
2013-02-11 13:30:00,47.0,47.0,46.95,46.95,6400.0,34.3553,34.3553,34.3188,34.3188,6400.0
2013-02-11 13:35:00,46.95,46.98,46.94,46.96,19100.0,34.3188,34.3407,34.3115,34.3261,19100.0
2013-02-11 13:40:00,46.95,46.99,46.95,46.99,6200.0,34.3188,34.348,34.3188,34.348,6200.0
2013-02-11 13:45:00,46.97,46.98,46.94,46.96,4700.0,34.3334,34.3407,34.3115,34.3261,4700.0
2013-02-11 13:50:00,46.97,46.98,46.96,46.97,4900.0,34.3334,34.3407,34.3261,34.3334,4900.0
2013-02-11 13:55:00,46.98,47.03,46.98,47.02,6200.0,34.3407,34.3773,34.3407,34.37,6200.0
2013-02-11 14:00:00,47.01,47.05,47.01,47.04,7000.0,34.3626,34.3919,34.3626,34.3846,7000.0
2013-02-11 14:05:00,47.04,47.08,47.04,47.06,16200.0,34.3846,34.4138,34.3846,34.3992,16200.0
2013-02-11 14:10:00,47.06,47.07,47.04,47.04,4600.0,34.3992,34.4065,34.3846,34.3846,4600.0
2013-02-11 14:15:00,47.04,47.04,47.02,47.03,1600.0,34.3846,34.3846,34.37,34.3773,1600.0
2013-02-11 14:20:00,47.02,47.06,47.02,47.05,11800.0,34.37,34.3992,34.37,34.3919,11800.0
2013-02-11 14:25:00,47.06,47.07,47.04,47.06,7900.0,34.3992,34.4065,34.3846,34.3992,7900.0
2013-02-11 14:30:00,47.06,47.07,46.97,46.97,6200.0,34.3992,34.4065,34.3334,34.3334,6200.0
2013-02-11 14:35:00,46.98,46.99,46.95,46.95,9700.0,34.3407,34.348,34.3188,34.3188,9700.0
2013-02-11 14:40:00,46.95,46.98,46.91,46.98,19100.0,34.3188,34.3407,34.2896,34.3407,19100.0
2013-02-11 14:45:00,46.98,46.98,46.93,46.93,7500.0,34.3407,34.3407,34.3042,34.3042,7500.0
2013-02-11 14:50:00,46.94,46.96,46.91,46.93,22600.0,34.3115,34.3261,34.2896,34.3042,22600.0
2013-02-11 14:55:00,46.93,46.98,46.93,46.95,12000.0,34.3042,34.3407,34.3042,34.3188,12000.0
2013-02-11 15:00:00,46.94,46.95,46.88,46.91,35600.0,34.3115,34.3188,34.2676,34.2896,35600.0
2013-02-11 15:05:00,46.89,46.91,46.87,46.89,12300.0,34.2749,34.2896,34.2603,34.2749,12300.0
2013-02-11 15:10:00,46.89,46.96,46.88,46.93,19700.0,34.2749,34.3261,34.2676,34.3042,19700.0
2013-02-11 15:15:00,46.94,46.96,46.91,46.91,12900.0,34.3115,34.3261,34.2896,34.2896,12900.0
2013-02-11 15:20:00,46.92,46.92,46.9,46.91,12800.0,34.2969,34.2969,34.2822,34.2896,12800.0
2013-02-11 15:25:00,46.91,46.93,46.89,46.93,13400.0,34.2896,34.3042,34.2749,34.3042,13400.0
2013-02-11 15:30:00,46.93,46.98,46.93,46.97,18800.0,34.3042,34.3407,34.3042,34.3334,18800.0
2013-02-11 15:35:00,46.98,46.98,46.93,46.97,21900.0,34.3407,34.3407,34.3042,34.3334,21900.0
2013-02-11 15:40:00,46.97,46.97,46.92,46.97,15000.0,34.3334,34.3334,34.2969,34.3334,15000.0
2013-02-11 15:45:00,46.97,46.97,46.94,46.95,24300.0,34.3334,34.3334,34.3115,34.3188,24300.0
2013-02-11 15:50:00,46.94,46.95,46.89,46.89,32800.0,34.3115,34.3188,34.2749,34.2749,32800.0
2013-02-11 15:55:00,46.89,46.92,46.87,46.88,100900.0,34.2749,34.2969,34.2603,34.2676,100900.0
2013-02-12 09:30:00,46.82,47.0,46.82,47.0,26800.0,34.2238,34.3553,34.2238,34.3553,26800.0
2013-02-12 09:35:00,47.0,47.02,46.79,46.84,16300.0,34.3553,34.37,34.2018,34.2384,16300.0
2013-02-12 09:40:00,46.81,46.92,46.79,46.86,17600.0,34.2165,34.2969,34.2018,34.253,17600.0
2013-02-12 09:45:00,46.85,46.94,46.8,46.94,25000.0,34.2457,34.3115,34.2091,34.3115,25000.0
2013-02-12 09:50:00,46.94,47.12,46.92,47.12,18400.0,34.3115,34.4431,34.2969,34.4431,18400.0
2013-02-12 09:55:00,47.12,47.15,47.03,47.07,22200.0,34.4431,34.465,34.3773,34.4065,22200.0
2013-02-12 10:00:00,47.06,47.06,46.99,47.03,14100.0,34.3992,34.3992,34.348,34.3773,14100.0
2013-02-12 10:05:00,47.03,47.04,47.0,47.0,2300.0,34.3773,34.3846,34.3553,34.3553,2300.0
2013-02-12 10:10:00,47.0,47.04,46.97,46.98,9100.0,34.3553,34.3846,34.3334,34.3407,9100.0
2013-02-12 10:15:00,46.98,47.0,46.92,46.92,3700.0,34.3407,34.3553,34.2969,34.2969,3700.0
2013-02-12 10:20:00,46.92,47.03,46.89,47.02,8200.0,34.2969,34.3773,34.2749,34.37,8200.0
2013-02-12 10:25:00,47.02,47.03,46.96,46.99,9500.0,34.37,34.3773,34.3261,34.348,9500.0
2013-02-12 10:30:00,47.0,47.05,46.96,47.05,6200.0,34.3553,34.3919,34.3261,34.3919,6200.0
2013-02-12 10:35:00,47.03,47.09,46.96,47.08,8000.0,34.3773,34.4211,34.3261,34.4138,8000.0
2013-02-12 10:40:00,47.08,47.11,47.07,47.1,8300.0,34.4138,34.4357,34.4065,34.4284,8300.0
2013-02-12 10:45:00,47.1,47.11,47.06,47.11,10200.0,34.4284,34.4357,34.3992,34.4357,10200.0
2013-02-12 10:50:00,47.1,47.17,47.1,47.16,9400.0,34.4284,34.4796,34.4284,34.4723,9400.0
2013-02-12 10:55:00,47.16,47.21,47.13,47.21,15400.0,34.4723,34.5088,34.4504,34.5088,15400.0
2013-02-12 11:00:00,47.21,47.21,47.17,47.2,14400.0,34.5088,34.5088,34.4796,34.5015,14400.0
2013-02-12 11:05:00,47.2,47.28,47.2,47.28,28200.0,34.5015,34.56,34.5015,34.56,28200.0
2013-02-12 11:10:00,47.28,47.28,47.17,47.19,19100.0,34.56,34.56,34.4796,34.4942,19100.0
2013-02-12 11:15:00,47.18,47.18,47.11,47.17,20500.0,34.4869,34.4869,34.4357,34.4796,20500.0
2013-02-12 11:20:00,47.16,47.17,47.11,47.14,12200.0,34.4723,34.4796,34.4357,34.4577,12200.0
2013-02-12 11:25:00,47.14,47.14,47.09,47.11,15400.0,34.4577,34.4577,34.4211,34.4357,15400.0
2013-02-12 11:30:00,47.11,47.22,47.11,47.2,17800.0,34.4357,34.5162,34.4357,34.5015,17800.0
2013-02-12 11:35:00,47.21,47.22,47.18,47.2,22200.0,34.5088,34.5162,34.4869,34.5015,22200.0
2013-02-12 11:40:00,47.2,47.22,47.18,47.2,14300.0,34.5015,34.5162,34.4869,34.5015,14300.0
2013-02-12 11:45:00,47.2,47.22,47.19,47.19,7100.0,34.5015,34.5162,34.4942,34.4942,7100.0
2013-02-12 11:50:00,47.2,47.2,47.18,47.2,7000.0,34.5015,34.5015,34.4869,34.5015,7000.0
2013-02-12 11:55:00,47.19,47.22,47.18,47.21,16200.0,34.4942,34.5162,34.4869,34.5088,16200.0
2013-02-12 12:00:00,47.21,47.31,47.21,47.25,40500.0,34.5088,34.5819,34.5088,34.5381,40500.0
2013-02-12 12:05:00,47.25,47.3,47.24,47.26,8700.0,34.5381,34.5746,34.5308,34.5454,8700.0
2013-02-12 12:10:00,47.25,47.3,47.25,47.3,15900.0,34.5381,34.5746,34.5381,34.5746,15900.0
2013-02-12 12:15:00,47.3,47.32,47.29,47.31,20400.0,34.5746,34.5892,34.5673,34.5819,20400.0
2013-02-12 12:20:00,47.31,47.36,47.3,47.31,21300.0,34.5819,34.6185,34.5746,34.5819,21300.0
2013-02-12 12:25:00,47.32,47.32,47.29,47.29,9200.0,34.5892,34.5892,34.5673,34.5673,9200.0
2013-02-12 12:30:00,47.29,47.35,47.29,47.33,24200.0,34.5673,34.6112,34.5673,34.5966,24200.0
2013-02-12 12:35:00,47.32,47.35,47.3,47.32,14300.0,34.5892,34.6112,34.5746,34.5892,14300.0
2013-02-12 12:40:00,47.34,47.38,47.34,47.35,8700.0,34.6039,34.6331,34.6039,34.6112,8700.0
2013-02-12 12:45:00,47.34,47.4,47.33,47.39,21000.0,34.6039,34.6477,34.5966,34.6404,21000.0
2013-02-12 12:50:00,47.39,47.49,47.38,47.48,50700.0,34.6404,34.7135,34.6331,34.7062,50700.0
2013-02-12 12:55:00,47.48,47.5,47.41,47.45,25900.0,34.7062,34.7208,34.655,34.6843,25900.0
2013-02-12 13:00:00,47.43,47.43,47.38,47.42,18600.0,34.6697,34.6697,34.6331,34.6623,18600.0
2013-02-12 13:05:00,47.42,47.42,47.41,47.41,11700.0,34.6623,34.6623,34.655,34.655,11700.0
2013-02-12 13:10:00,47.41,47.45,47.41,47.45,26100.0,34.655,34.6843,34.655,34.6843,26100.0
2013-02-12 13:15:00,47.46,47.46,47.38,47.42,29400.0,34.6916,34.6916,34.6331,34.6623,29400.0
2013-02-12 13:20:00,47.43,47.45,47.4,47.43,14300.0,34.6697,34.6843,34.6477,34.6697,14300.0
2013-02-12 13:25:00,47.43,47.47,47.43,47.43,18200.0,34.6697,34.6989,34.6697,34.6697,18200.0
2013-02-12 13:30:00,47.42,47.43,47.37,47.39,8000.0,34.6623,34.6697,34.6258,34.6404,8000.0
2013-02-12 13:35:00,47.39,47.46,47.39,47.46,9600.0,34.6404,34.6916,34.6404,34.6916,9600.0
2013-02-12 13:40:00,47.45,47.52,47.44,47.5,32900.0,34.6843,34.7354,34.677,34.7208,32900.0
2013-02-12 13:45:00,47.51,47.51,47.47,47.49,15700.0,34.7281,34.7281,34.6989,34.7135,15700.0
2013-02-12 13:50:00,47.49,47.51,47.49,47.5,17300.0,34.7135,34.7281,34.7135,34.7208,17300.0
2013-02-12 13:55:00,47.5,47.51,47.43,47.44,11200.0,34.7208,34.7281,34.6697,34.677,11200.0
2013-02-12 14:00:00,47.44,47.44,47.36,47.39,13600.0,34.677,34.677,34.6185,34.6404,13600.0
2013-02-12 14:05:00,47.39,47.47,47.39,47.47,5600.0,34.6404,34.6989,34.6404,34.6989,5600.0
2013-02-12 14:10:00,47.47,47.49,47.46,47.47,17400.0,34.6989,34.7135,34.6916,34.6989,17400.0
2013-02-12 14:15:00,47.46,47.47,47.39,47.41,17200.0,34.6916,34.6989,34.6404,34.655,17200.0
2013-02-12 14:20:00,47.41,47.42,47.32,47.32,15600.0,34.655,34.6623,34.5892,34.5892,15600.0
2013-02-12 14:25:00,47.32,47.36,47.32,47.35,11900.0,34.5892,34.6185,34.5892,34.6112,11900.0
2013-02-12 14:30:00,47.36,47.37,47.33,47.33,18400.0,34.6185,34.6258,34.5966,34.5966,18400.0
2013-02-12 14:35:00,47.33,47.38,47.33,47.37,19200.0,34.5966,34.6331,34.5966,34.6258,19200.0
2013-02-12 14:40:00,47.37,47.38,47.34,47.37,24800.0,34.6258,34.6331,34.6039,34.6258,24800.0
2013-02-12 14:45:00,47.37,47.38,47.34,47.34,13200.0,34.6258,34.6331,34.6039,34.6039,13200.0
2013-02-12 14:50:00,47.34,47.37,47.32,47.37,14400.0,34.6039,34.6258,34.5892,34.6258,14400.0
2013-02-12 14:55:00,47.37,47.37,47.3,47.3,12300.0,34.6258,34.6258,34.5746,34.5746,12300.0
2013-02-12 15:00:00,47.3,47.3,47.26,47.26,11200.0,34.5746,34.5746,34.5454,34.5454,11200.0
2013-02-12 15:05:00,47.26,47.29,47.23,47.23,19400.0,34.5454,34.5673,34.5235,34.5235,19400.0
2013-02-12 15:10:00,47.23,47.25,47.22,47.23,18300.0,34.5235,34.5381,34.5162,34.5235,18300.0
2013-02-12 15:15:00,47.24,47.29,47.23,47.29,13000.0,34.5308,34.5673,34.5235,34.5673,13000.0
2013-02-12 15:20:00,47.28,47.29,47.23,47.23,14000.0,34.56,34.5673,34.5235,34.5235,14000.0
2013-02-12 15:25:00,47.23,47.27,47.22,47.27,18100.0,34.5235,34.5527,34.5162,34.5527,18100.0
2013-02-12 15:30:00,47.26,47.3,47.26,47.3,12700.0,34.5454,34.5746,34.5454,34.5746,12700.0
2013-02-12 15:35:00,47.3,47.3,47.24,47.28,29200.0,34.5746,34.5746,34.5308,34.56,29200.0
2013-02-12 15:40:00,47.29,47.29,47.25,47.27,16700.0,34.5673,34.5673,34.5381,34.5527,16700.0
2013-02-12 15:45:00,47.28,47.28,47.22,47.25,28100.0,34.56,34.56,34.5162,34.5381,28100.0
2013-02-12 15:50:00,47.25,47.31,47.24,47.31,34000.0,34.5381,34.5819,34.5308,34.5819,34000.0
2013-02-12 15:55:00,47.3,47.31,47.24,47.26,106900.0,34.5746,34.5819,34.5308,34.5454,106900.0
2013-02-13 09:30:00,47.21,47.23,47.0,47.16,38600.0,34.5088,34.5235,34.3553,34.4723,38600.0
2013-02-13 09:35:00,47.19,47.42,47.19,47.39,27000.0,34.4942,34.6623,34.4942,34.6404,27000.0
2013-02-13 09:40:00,47.38,47.45,47.37,47.43,26700.0,34.6331,34.6843,34.6258,34.6697,26700.0
2013-02-13 09:45:00,47.43,47.43,47.29,47.32,20000.0,34.6697,34.6697,34.5673,34.5892,20000.0
2013-02-13 09:50:00,47.31,47.41,47.26,47.4,13800.0,34.5819,34.655,34.5454,34.6477,13800.0
2013-02-13 09:55:00,47.41,47.5,47.4,47.46,29900.0,34.655,34.7208,34.6477,34.6916,29900.0
2013-02-13 10:00:00,47.46,47.54,47.4,47.52,48900.0,34.6916,34.7501,34.6477,34.7354,48900.0
2013-02-13 10:05:00,47.52,47.62,47.52,47.56,32900.0,34.7354,34.8085,34.7354,34.7647,32900.0
2013-02-13 10:10:00,47.55,47.58,47.49,47.52,19300.0,34.7574,34.7793,34.7135,34.7354,19300.0
2013-02-13 10:15:00,47.51,47.52,47.42,47.46,11700.0,34.7281,34.7354,34.6623,34.6916,11700.0
2013-02-13 10:20:00,47.47,47.53,47.45,47.49,26900.0,34.6989,34.7428,34.6843,34.7135,26900.0
2013-02-13 10:25:00,47.49,47.5,47.39,47.41,13400.0,34.7135,34.7208,34.6404,34.655,13400.0
2013-02-13 10:30:00,47.4,47.47,47.4,47.47,26900.0,34.6477,34.6989,34.6477,34.6989,26900.0
2013-02-13 10:35:00,47.48,47.52,47.45,47.46,19900.0,34.7062,34.7354,34.6843,34.6916,19900.0
2013-02-13 10:40:00,47.45,47.5,47.41,47.49,10700.0,34.6843,34.7208,34.655,34.7135,10700.0
2013-02-13 10:45:00,47.49,47.5,47.43,47.49,10600.0,34.7135,34.7208,34.6697,34.7135,10600.0
2013-02-13 10:50:00,47.5,47.5,47.36,47.43,12700.0,34.7208,34.7208,34.6185,34.6697,12700.0
2013-02-13 10:55:00,47.43,47.49,47.43,47.48,7700.0,34.6697,34.7135,34.6697,34.7062,7700.0
2013-02-13 11:00:00,47.48,47.49,47.37,47.37,9100.0,34.7062,34.7135,34.6258,34.6258,9100.0
2013-02-13 11:05:00,47.38,47.43,47.37,47.4,10300.0,34.6331,34.6697,34.6258,34.6477,10300.0
2013-02-13 11:10:00,47.4,47.42,47.38,47.42,9500.0,34.6477,34.6623,34.6331,34.6623,9500.0
2013-02-13 11:15:00,47.42,47.45,47.25,47.28,27900.0,34.6623,34.6843,34.5381,34.56,27900.0
2013-02-13 11:20:00,47.27,47.28,47.19,47.22,11800.0,34.5527,34.56,34.4942,34.5162,11800.0
2013-02-13 11:25:00,47.22,47.23,47.17,47.23,11400.0,34.5162,34.5235,34.4796,34.5235,11400.0
2013-02-13 11:30:00,47.23,47.25,47.2,47.2,9400.0,34.5235,34.5381,34.5015,34.5015,9400.0
2013-02-13 11:35:00,47.2,47.23,47.15,47.15,11400.0,34.5015,34.5235,34.465,34.465,11400.0
2013-02-13 11:40:00,47.15,47.23,47.12,47.23,13500.0,34.465,34.5235,34.4431,34.5235,13500.0
2013-02-13 11:45:00,47.24,47.26,47.19,47.21,21000.0,34.5308,34.5454,34.4942,34.5088,21000.0
2013-02-13 11:50:00,47.22,47.29,47.2,47.22,9000.0,34.5162,34.5673,34.5015,34.5162,9000.0
2013-02-13 11:55:00,47.23,47.31,47.22,47.29,8800.0,34.5235,34.5819,34.5162,34.5673,8800.0
2013-02-13 12:00:00,47.28,47.36,47.28,47.36,8100.0,34.56,34.6185,34.56,34.6185,8100.0
2013-02-13 12:05:00,47.36,47.46,47.35,47.44,12100.0,34.6185,34.6916,34.6112,34.677,12100.0
2013-02-13 12:10:00,47.43,47.44,47.37,47.39,8600.0,34.6697,34.677,34.6258,34.6404,8600.0
2013-02-13 12:15:00,47.39,47.42,47.35,47.35,8700.0,34.6404,34.6623,34.6112,34.6112,8700.0
2013-02-13 12:20:00,47.35,47.43,47.34,47.41,17800.0,34.6112,34.6697,34.6039,34.655,17800.0
2013-02-13 12:25:00,47.4,47.4,47.34,47.36,6800.0,34.6477,34.6477,34.6039,34.6185,6800.0
2013-02-13 12:30:00,47.37,47.37,47.31,47.36,8700.0,34.6258,34.6258,34.5819,34.6185,8700.0
2013-02-13 12:35:00,47.36,47.42,47.35,47.39,9000.0,34.6185,34.6623,34.6112,34.6404,9000.0
2013-02-13 12:40:00,47.38,47.41,47.34,47.38,33000.0,34.6331,34.655,34.6039,34.6331,33000.0
2013-02-13 12:45:00,47.39,47.42,47.35,47.35,12700.0,34.6404,34.6623,34.6112,34.6112,12700.0
2013-02-13 12:50:00,47.36,47.38,47.34,47.36,11900.0,34.6185,34.6331,34.6039,34.6185,11900.0
2013-02-13 12:55:00,47.35,47.35,47.3,47.34,20300.0,34.6112,34.6112,34.5746,34.6039,20300.0
2013-02-13 13:00:00,47.32,47.32,47.25,47.3,14600.0,34.5892,34.5892,34.5381,34.5746,14600.0
2013-02-13 13:05:00,47.3,47.3,47.23,47.28,12300.0,34.5746,34.5746,34.5235,34.56,12300.0
2013-02-13 13:10:00,47.29,47.31,47.24,47.29,8300.0,34.5673,34.5819,34.5308,34.5673,8300.0
2013-02-13 13:15:00,47.28,47.3,47.24,47.27,28500.0,34.56,34.5746,34.5308,34.5527,28500.0
2013-02-13 13:20:00,47.27,47.28,47.26,47.27,7200.0,34.5527,34.56,34.5454,34.5527,7200.0
2013-02-13 13:25:00,47.27,47.28,47.23,47.26,12000.0,34.5527,34.56,34.5235,34.5454,12000.0
2013-02-13 13:30:00,47.25,47.25,47.2,47.23,55700.0,34.5381,34.5381,34.5015,34.5235,55700.0
2013-02-13 13:35:00,47.24,47.26,47.22,47.23,46200.0,34.5308,34.5454,34.5162,34.5235,46200.0
2013-02-13 13:40:00,47.23,47.28,47.23,47.25,6500.0,34.5235,34.56,34.5235,34.5381,6500.0
2013-02-13 13:45:00,47.25,47.28,47.23,47.27,7400.0,34.5381,34.56,34.5235,34.5527,7400.0
2013-02-13 13:50:00,47.27,47.28,47.25,47.27,31500.0,34.5527,34.56,34.5381,34.5527,31500.0
2013-02-13 13:55:00,47.26,47.26,47.2,47.24,29100.0,34.5454,34.5454,34.5015,34.5308,29100.0
2013-02-13 14:00:00,47.24,47.28,47.23,47.25,17100.0,34.5308,34.56,34.5235,34.5381,17100.0
2013-02-13 14:05:00,47.24,47.29,47.24,47.24,10500.0,34.5308,34.5673,34.5308,34.5308,10500.0
2013-02-13 14:10:00,47.24,47.25,47.21,47.21,10600.0,34.5308,34.5381,34.5088,34.5088,10600.0
2013-02-13 14:15:00,47.21,47.24,47.14,47.14,13700.0,34.5088,34.5308,34.4577,34.4577,13700.0
2013-02-13 14:20:00,47.15,47.21,47.14,47.18,13300.0,34.465,34.5088,34.4577,34.4869,13300.0
2013-02-13 14:25:00,47.18,47.21,47.14,47.21,18600.0,34.4869,34.5088,34.4577,34.5088,18600.0
2013-02-13 14:30:00,47.2,47.21,47.14,47.15,20000.0,34.5015,34.5088,34.4577,34.465,20000.0
2013-02-13 14:35:00,47.15,47.21,47.14,47.21,17800.0,34.465,34.5088,34.4577,34.5088,17800.0
2013-02-13 14:40:00,47.22,47.23,47.19,47.21,15900.0,34.5162,34.5235,34.4942,34.5088,15900.0
2013-02-13 14:45:00,47.22,47.25,47.19,47.24,22700.0,34.5162,34.5381,34.4942,34.5308,22700.0
2013-02-13 14:50:00,47.24,47.25,47.18,47.19,21100.0,34.5308,34.5381,34.4869,34.4942,21100.0
2013-02-13 14:55:00,47.18,47.2,47.16,47.16,9900.0,34.4869,34.5015,34.4723,34.4723,9900.0
2013-02-13 15:00:00,47.16,47.2,47.16,47.18,13200.0,34.4723,34.5015,34.4723,34.4869,13200.0
2013-02-13 15:05:00,47.18,47.25,47.18,47.25,16600.0,34.4869,34.5381,34.4869,34.5381,16600.0
2013-02-13 15:10:00,47.25,47.29,47.24,47.26,16300.0,34.5381,34.5673,34.5308,34.5454,16300.0
2013-02-13 15:15:00,47.26,47.3,47.26,47.29,15500.0,34.5454,34.5746,34.5454,34.5673,15500.0
2013-02-13 15:20:00,47.29,47.33,47.29,47.33,23300.0,34.5673,34.5966,34.5673,34.5966,23300.0
2013-02-13 15:25:00,47.32,47.34,47.28,47.32,22700.0,34.5892,34.6039,34.56,34.5892,22700.0
2013-02-13 15:30:00,47.32,47.34,47.29,47.31,22400.0,34.5892,34.6039,34.5673,34.5819,22400.0
2013-02-13 15:35:00,47.31,47.33,47.28,47.3,29800.0,34.5819,34.5966,34.56,34.5746,29800.0
2013-02-13 15:40:00,47.31,47.34,47.3,47.31,21000.0,34.5819,34.6039,34.5746,34.5819,21000.0
2013-02-13 15:45:00,47.31,47.34,47.29,47.3,40900.0,34.5819,34.6039,34.5673,34.5746,40900.0
2013-02-13 15:50:00,47.3,47.33,47.3,47.33,47400.0,34.5746,34.5966,34.5746,34.5966,47400.0
2013-02-13 15:55:00,47.32,47.48,47.31,47.47,330000.0,34.5892,34.7062,34.5819,34.6989,330000.0
2013-02-14 09:30:00,47.2,47.4,47.19,47.38,31500.0,34.5015,34.6477,34.4942,34.6331,31500.0
2013-02-14 09:35:00,47.37,47.56,47.35,47.55,33700.0,34.6258,34.7647,34.6112,34.7574,33700.0
2013-02-14 09:40:00,47.55,47.66,47.55,47.66,49500.0,34.7574,34.8378,34.7574,34.8378,49500.0
2013-02-14 09:45:00,47.68,47.68,47.59,47.59,15600.0,34.8524,34.8524,34.7866,34.7866,15600.0
2013-02-14 09:50:00,47.58,47.68,47.58,47.66,16000.0,34.7793,34.8524,34.7793,34.8378,16000.0
2013-02-14 09:55:00,47.66,47.74,47.66,47.72,43400.0,34.8378,34.8963,34.8378,34.8816,43400.0
2013-02-14 10:00:00,47.72,47.87,47.72,47.87,34500.0,34.8816,34.9913,34.8816,34.9913,34500.0
2013-02-14 10:05:00,47.86,47.94,47.84,47.93,36300.0,34.984,35.0424,34.9693,35.0351,36300.0
2013-02-14 10:10:00,47.93,47.97,47.91,47.97,17600.0,35.0351,35.0644,35.0205,35.0644,17600.0
2013-02-14 10:15:00,47.97,47.98,47.92,47.93,32600.0,35.0644,35.0717,35.0278,35.0351,32600.0
2013-02-14 10:20:00,47.91,47.95,47.89,47.93,19200.0,35.0205,35.0498,35.0059,35.0351,19200.0
2013-02-14 10:25:00,47.93,47.99,47.91,47.97,23600.0,35.0351,35.079,35.0205,35.0644,23600.0
2013-02-14 10:30:00,47.97,48.0,47.97,47.98,45400.0,35.0644,35.0863,35.0644,35.0717,45400.0
2013-02-14 10:35:00,47.98,48.12,47.97,48.12,74900.0,35.0717,35.174,35.0644,35.174,74900.0
2013-02-14 10:40:00,48.11,48.24,48.11,48.2,51800.0,35.1667,35.2617,35.1667,35.2325,51800.0
2013-02-14 10:45:00,48.19,48.21,48.13,48.2,21300.0,35.2252,35.2398,35.1813,35.2325,21300.0
2013-02-14 10:50:00,48.2,48.28,48.2,48.24,31900.0,35.2325,35.291,35.2325,35.2617,31900.0
2013-02-14 10:55:00,48.24,48.25,48.15,48.19,47600.0,35.2617,35.269,35.1959,35.2252,47600.0
2013-02-14 11:00:00,48.18,48.21,48.17,48.2,29600.0,35.2179,35.2398,35.2106,35.2325,29600.0
2013-02-14 11:05:00,48.2,48.29,48.2,48.29,41900.0,35.2325,35.2983,35.2325,35.2983,41900.0
2013-02-14 11:10:00,48.29,48.3,48.23,48.23,45900.0,35.2983,35.3056,35.2544,35.2544,45900.0
2013-02-14 11:15:00,48.23,48.23,48.12,48.14,39800.0,35.2544,35.2544,35.174,35.1886,39800.0
2013-02-14 11:20:00,48.15,48.22,48.15,48.19,17200.0,35.1959,35.2471,35.1959,35.2252,17200.0
2013-02-14 11:25:00,48.19,48.21,48.12,48.17,26400.0,35.2252,35.2398,35.174,35.2106,26400.0
2013-02-14 11:30:00,48.16,48.19,48.16,48.17,18100.0,35.2033,35.2252,35.2033,35.2106,18100.0
2013-02-14 11:35:00,48.16,48.16,48.11,48.13,21800.0,35.2033,35.2033,35.1667,35.1813,21800.0
2013-02-14 11:40:00,48.13,48.16,48.11,48.11,28400.0,35.1813,35.2033,35.1667,35.1667,28400.0
2013-02-14 11:45:00,48.11,48.13,48.09,48.12,20700.0,35.1667,35.1813,35.1521,35.174,20700.0
2013-02-14 11:50:00,48.12,48.18,48.1,48.17,51800.0,35.174,35.2179,35.1594,35.2106,51800.0
2013-02-14 11:55:00,48.17,48.23,48.17,48.23,10300.0,35.2106,35.2544,35.2106,35.2544,10300.0
2013-02-14 12:00:00,48.24,48.26,48.19,48.21,27900.0,35.2617,35.2764,35.2252,35.2398,27900.0
2013-02-14 12:05:00,48.21,48.25,48.2,48.23,31500.0,35.2398,35.269,35.2325,35.2544,31500.0
2013-02-14 12:10:00,48.24,48.26,48.22,48.23,18800.0,35.2617,35.2764,35.2471,35.2544,18800.0
2013-02-14 12:15:00,48.22,48.26,48.22,48.26,30300.0,35.2471,35.2764,35.2471,35.2764,30300.0
2013-02-14 12:20:00,48.25,48.28,48.25,48.25,12100.0,35.269,35.291,35.269,35.269,12100.0
2013-02-14 12:25:00,48.26,48.32,48.24,48.31,26400.0,35.2764,35.3202,35.2617,35.3129,26400.0
2013-02-14 12:30:00,48.3,48.32,48.28,48.31,39600.0,35.3056,35.3202,35.291,35.3129,39600.0
2013-02-14 12:35:00,48.29,48.29,48.2,48.21,8900.0,35.2983,35.2983,35.2325,35.2398,8900.0
2013-02-14 12:40:00,48.21,48.28,48.2,48.25,22700.0,35.2398,35.291,35.2325,35.269,22700.0
2013-02-14 12:45:00,48.24,48.26,48.23,48.24,13900.0,35.2617,35.2764,35.2544,35.2617,13900.0
2013-02-14 12:50:00,48.25,48.26,48.21,48.23,20500.0,35.269,35.2764,35.2398,35.2544,20500.0
2013-02-14 12:55:00,48.23,48.3,48.23,48.28,15500.0,35.2544,35.3056,35.2544,35.291,15500.0
2013-02-14 13:00:00,48.27,48.29,48.22,48.24,17300.0,35.2837,35.2983,35.2471,35.2617,17300.0
2013-02-14 13:05:00,48.25,48.28,48.22,48.22,13600.0,35.269,35.291,35.2471,35.2471,13600.0
2013-02-14 13:10:00,48.23,48.24,48.17,48.17,20000.0,35.2544,35.2617,35.2106,35.2106,20000.0
2013-02-14 13:15:00,48.15,48.19,48.14,48.18,17500.0,35.1959,35.2252,35.1886,35.2179,17500.0
2013-02-14 13:20:00,48.18,48.18,48.15,48.16,16000.0,35.2179,35.2179,35.1959,35.2033,16000.0
2013-02-14 13:25:00,48.15,48.16,48.12,48.15,19100.0,35.1959,35.2033,35.174,35.1959,19100.0
2013-02-14 13:30:00,48.14,48.18,48.14,48.15,13800.0,35.1886,35.2179,35.1886,35.1959,13800.0
2013-02-14 13:35:00,48.15,48.21,48.12,48.19,56300.0,35.1959,35.2398,35.174,35.2252,56300.0
2013-02-14 13:40:00,48.19,48.3,48.15,48.28,92200.0,35.2252,35.3056,35.1959,35.291,92200.0
2013-02-14 13:45:00,48.3,48.3,48.26,48.26,13900.0,35.3056,35.3056,35.2764,35.2764,13900.0
2013-02-14 13:50:00,48.26,48.27,48.24,48.26,14800.0,35.2764,35.2837,35.2617,35.2764,14800.0
2013-02-14 13:55:00,48.26,48.26,48.2,48.22,5900.0,35.2764,35.2764,35.2325,35.2471,5900.0
2013-02-14 14:00:00,48.22,48.27,48.21,48.27,10500.0,35.2471,35.2837,35.2398,35.2837,10500.0
2013-02-14 14:05:00,48.27,48.3,48.25,48.3,14800.0,35.2837,35.3056,35.269,35.3056,14800.0
2013-02-14 14:10:00,48.31,48.31,48.28,48.29,7400.0,35.3129,35.3129,35.291,35.2983,7400.0
2013-02-14 14:15:00,48.3,48.3,48.27,48.27,6500.0,35.3056,35.3056,35.2837,35.2837,6500.0
2013-02-14 14:20:00,48.28,48.31,48.27,48.27,7800.0,35.291,35.3129,35.2837,35.2837,7800.0
2013-02-14 14:25:00,48.26,48.27,48.24,48.26,11900.0,35.2764,35.2837,35.2617,35.2764,11900.0
2013-02-14 14:30:00,48.26,48.26,48.21,48.23,13400.0,35.2764,35.2764,35.2398,35.2544,13400.0
2013-02-14 14:35:00,48.23,48.26,48.21,48.26,7300.0,35.2544,35.2764,35.2398,35.2764,7300.0
2013-02-14 14:40:00,48.26,48.27,48.21,48.27,18900.0,35.2764,35.2837,35.2398,35.2837,18900.0
2013-02-14 14:45:00,48.27,48.28,48.27,48.28,11800.0,35.2837,35.291,35.2837,35.291,11800.0
2013-02-14 14:50:00,48.28,48.28,48.25,48.28,17600.0,35.291,35.291,35.269,35.291,17600.0
2013-02-14 14:55:00,48.28,48.32,48.28,48.31,16400.0,35.291,35.3202,35.291,35.3129,16400.0
2013-02-14 15:00:00,48.3,48.31,48.25,48.25,15900.0,35.3056,35.3129,35.269,35.269,15900.0
2013-02-14 15:05:00,48.26,48.28,48.24,48.27,13400.0,35.2764,35.291,35.2617,35.2837,13400.0
2013-02-14 15:10:00,48.28,48.34,48.27,48.34,14900.0,35.291,35.3348,35.2837,35.3348,14900.0
2013-02-14 15:15:00,48.33,48.34,48.29,48.3,21700.0,35.3275,35.3348,35.2983,35.3056,21700.0
2013-02-14 15:20:00,48.29,48.31,48.28,48.28,16000.0,35.2983,35.3129,35.291,35.291,16000.0
2013-02-14 15:25:00,48.28,48.31,48.27,48.3,17400.0,35.291,35.3129,35.2837,35.3056,17400.0
2013-02-14 15:30:00,48.3,48.31,48.27,48.28,25300.0,35.3056,35.3129,35.2837,35.291,25300.0
2013-02-14 15:35:00,48.27,48.28,48.25,48.27,32000.0,35.2837,35.291,35.269,35.2837,32000.0
2013-02-14 15:40:00,48.27,48.3,48.27,48.28,37800.0,35.2837,35.3056,35.2837,35.291,37800.0
2013-02-14 15:45:00,48.28,48.29,48.26,48.27,36700.0,35.291,35.2983,35.2764,35.2837,36700.0
2013-02-14 15:50:00,48.27,48.27,48.24,48.26,64800.0,35.2837,35.2837,35.2617,35.2764,64800.0
2013-02-14 15:55:00,48.25,48.27,48.23,48.24,238400.0,35.269,35.2837,35.2544,35.2617,238400.0
2013-02-15 09:30:00,48.23,48.23,48.03,48.07,263700.0,35.2544,35.2544,35.1082,35.1375,263700.0
2013-02-15 09:35:00,48.09,48.1,47.98,48.04,42800.0,35.1521,35.1594,35.0717,35.1155,42800.0
2013-02-15 09:40:00,48.0,48.07,47.97,48.03,25100.0,35.0863,35.1375,35.0644,35.1082,25100.0
2013-02-15 09:45:00,48.01,48.05,47.94,47.96,58800.0,35.0936,35.1229,35.0424,35.0571,58800.0
2013-02-15 09:50:00,47.96,48.12,47.95,48.03,22700.0,35.0571,35.174,35.0498,35.1082,22700.0
2013-02-15 09:55:00,48.03,48.12,48.01,48.09,21000.0,35.1082,35.174,35.0936,35.1521,21000.0
2013-02-15 10:00:00,48.11,48.15,48.09,48.14,15200.0,35.1667,35.1959,35.1521,35.1886,15200.0
2013-02-15 10:05:00,48.14,48.15,48.06,48.09,24900.0,35.1886,35.1959,35.1302,35.1521,24900.0
2013-02-15 10:10:00,48.08,48.14,48.02,48.14,22900.0,35.1448,35.1886,35.1009,35.1886,22900.0
2013-02-15 10:15:00,48.14,48.17,48.0,48.02,21700.0,35.1886,35.2106,35.0863,35.1009,21700.0
2013-02-15 10:20:00,48.02,48.1,47.98,48.09,41400.0,35.1009,35.1594,35.0717,35.1521,41400.0
2013-02-15 10:25:00,48.09,48.09,48.0,48.06,42900.0,35.1521,35.1521,35.0863,35.1302,42900.0
2013-02-15 10:30:00,48.06,48.08,47.98,48.05,27900.0,35.1302,35.1448,35.0717,35.1229,27900.0
2013-02-15 10:35:00,48.04,48.1,48.03,48.09,11000.0,35.1155,35.1594,35.1082,35.1521,11000.0
2013-02-15 10:40:00,48.08,48.14,48.06,48.11,33200.0,35.1448,35.1886,35.1302,35.1667,33200.0
2013-02-15 10:45:00,48.11,48.27,48.11,48.27,33000.0,35.1667,35.2837,35.1667,35.2837,33000.0
2013-02-15 10:50:00,48.27,48.31,48.23,48.29,17800.0,35.2837,35.3129,35.2544,35.2983,17800.0
2013-02-15 10:55:00,48.28,48.29,48.23,48.23,11300.0,35.291,35.2983,35.2544,35.2544,11300.0
2013-02-15 11:00:00,48.24,48.24,48.19,48.2,9500.0,35.2617,35.2617,35.2252,35.2325,9500.0
2013-02-15 11:05:00,48.2,48.2,48.16,48.16,13100.0,35.2325,35.2325,35.2033,35.2033,13100.0
2013-02-15 11:10:00,48.16,48.2,48.14,48.14,17000.0,35.2033,35.2325,35.1886,35.1886,17000.0
2013-02-15 11:15:00,48.14,48.15,48.09,48.09,9300.0,35.1886,35.1959,35.1521,35.1521,9300.0
2013-02-15 11:20:00,48.08,48.09,48.05,48.08,14600.0,35.1448,35.1521,35.1229,35.1448,14600.0
2013-02-15 11:25:00,48.08,48.09,48.03,48.06,33800.0,35.1448,35.1521,35.1082,35.1302,33800.0
2013-02-15 11:30:00,48.07,48.07,47.97,48.04,36600.0,35.1375,35.1375,35.0644,35.1155,36600.0
2013-02-15 11:35:00,48.03,48.05,48.01,48.04,22300.0,35.1082,35.1229,35.0936,35.1155,22300.0
2013-02-15 11:40:00,48.04,48.06,47.99,48.01,37200.0,35.1155,35.1302,35.079,35.0936,37200.0
2013-02-15 11:45:00,48.01,48.08,48.01,48.07,13000.0,35.0936,35.1448,35.0936,35.1375,13000.0
2013-02-15 11:50:00,48.07,48.09,48.04,48.09,13700.0,35.1375,35.1521,35.1155,35.1521,13700.0
2013-02-15 11:55:00,48.1,48.13,48.08,48.13,7100.0,35.1594,35.1813,35.1448,35.1813,7100.0
2013-02-15 12:00:00,48.12,48.13,48.04,48.11,19100.0,35.174,35.1813,35.1155,35.1667,19100.0
2013-02-15 12:05:00,48.11,48.12,48.03,48.04,11900.0,35.1667,35.174,35.1082,35.1155,11900.0
2013-02-15 12:10:00,48.05,48.05,48.01,48.04,21800.0,35.1229,35.1229,35.0936,35.1155,21800.0
2013-02-15 12:15:00,48.04,48.08,48.03,48.07,16500.0,35.1155,35.1448,35.1082,35.1375,16500.0
2013-02-15 12:20:00,48.07,48.1,48.07,48.09,9100.0,35.1375,35.1594,35.1375,35.1521,9100.0
2013-02-15 12:25:00,48.09,48.13,48.06,48.11,14300.0,35.1521,35.1813,35.1302,35.1667,14300.0
2013-02-15 12:30:00,48.11,48.11,48.08,48.1,8400.0,35.1667,35.1667,35.1448,35.1594,8400.0
2013-02-15 12:35:00,48.11,48.11,48.07,48.1,10900.0,35.1667,35.1667,35.1375,35.1594,10900.0
2013-02-15 12:40:00,48.1,48.13,48.09,48.09,5000.0,35.1594,35.1813,35.1521,35.1521,5000.0
2013-02-15 12:45:00,48.09,48.17,48.09,48.17,15500.0,35.1521,35.2106,35.1521,35.2106,15500.0
2013-02-15 12:50:00,48.17,48.21,48.15,48.21,29900.0,35.2106,35.2398,35.1959,35.2398,29900.0
2013-02-15 12:55:00,48.21,48.22,48.18,48.18,18000.0,35.2398,35.2471,35.2179,35.2179,18000.0
2013-02-15 13:00:00,48.18,48.2,48.17,48.19,5600.0,35.2179,35.2325,35.2106,35.2252,5600.0
2013-02-15 13:05:00,48.2,48.24,48.19,48.21,9900.0,35.2325,35.2617,35.2252,35.2398,9900.0
2013-02-15 13:10:00,48.21,48.26,48.21,48.25,21800.0,35.2398,35.2764,35.2398,35.269,21800.0
2013-02-15 13:15:00,48.25,48.31,48.25,48.3,16100.0,35.269,35.3129,35.269,35.3056,16100.0
2013-02-15 13:20:00,48.29,48.3,48.25,48.26,24000.0,35.2983,35.3056,35.269,35.2764,24000.0
2013-02-15 13:25:00,48.25,48.31,48.25,48.31,15200.0,35.269,35.3129,35.269,35.3129,15200.0
2013-02-15 13:30:00,48.3,48.3,48.27,48.27,6100.0,35.3056,35.3056,35.2837,35.2837,6100.0
2013-02-15 13:35:00,48.27,48.27,48.22,48.23,4200.0,35.2837,35.2837,35.2471,35.2544,4200.0
2013-02-15 13:40:00,48.23,48.24,48.19,48.22,6800.0,35.2544,35.2617,35.2252,35.2471,6800.0
2013-02-15 13:45:00,48.21,48.22,48.2,48.2,5800.0,35.2398,35.2471,35.2325,35.2325,5800.0
2013-02-15 13:50:00,48.2,48.25,48.2,48.24,10100.0,35.2325,35.269,35.2325,35.2617,10100.0
2013-02-15 13:55:00,48.24,48.29,48.24,48.29,9600.0,35.2617,35.2983,35.2617,35.2983,9600.0
2013-02-15 14:00:00,48.28,48.29,48.2,48.21,20600.0,35.291,35.2983,35.2325,35.2398,20600.0
2013-02-15 14:05:00,48.21,48.21,48.15,48.18,16800.0,35.2398,35.2398,35.1959,35.2179,16800.0
2013-02-15 14:10:00,48.17,48.2,48.15,48.19,20800.0,35.2106,35.2325,35.1959,35.2252,20800.0
2013-02-15 14:15:00,48.19,48.2,48.16,48.16,26600.0,35.2252,35.2325,35.2033,35.2033,26600.0
2013-02-15 14:20:00,48.16,48.2,48.16,48.2,18400.0,35.2033,35.2325,35.2033,35.2325,18400.0
2013-02-15 14:25:00,48.19,48.2,48.15,48.17,18900.0,35.2252,35.2325,35.1959,35.2106,18900.0
2013-02-15 14:30:00,48.17,48.18,48.11,48.11,15600.0,35.2106,35.2179,35.1667,35.1667,15600.0
2013-02-15 14:35:00,48.1,48.14,48.05,48.14,62800.0,35.1594,35.1886,35.1229,35.1886,62800.0
2013-02-15 14:40:00,48.13,48.14,48.04,48.04,11800.0,35.1813,35.1886,35.1155,35.1155,11800.0
2013-02-15 14:45:00,48.04,48.09,48.02,48.03,12600.0,35.1155,35.1521,35.1009,35.1082,12600.0
2013-02-15 14:50:00,48.03,48.06,48.0,48.03,16500.0,35.1082,35.1302,35.0863,35.1082,16500.0
2013-02-15 14:55:00,48.03,48.03,47.96,47.97,21400.0,35.1082,35.1082,35.0571,35.0644,21400.0
2013-02-15 15:00:00,47.97,48.04,47.96,47.98,12700.0,35.0644,35.1155,35.0571,35.0717,12700.0
2013-02-15 15:05:00,47.99,47.99,47.93,47.96,22900.0,35.079,35.079,35.0351,35.0571,22900.0
2013-02-15 15:10:00,47.97,48.01,47.96,47.96,10000.0,35.0644,35.0936,35.0571,35.0571,10000.0
2013-02-15 15:15:00,47.95,48.0,47.93,47.99,16300.0,35.0498,35.0863,35.0351,35.079,16300.0
2013-02-15 15:20:00,47.98,47.99,47.97,47.98,15200.0,35.0717,35.079,35.0644,35.0717,15200.0
2013-02-15 15:25:00,47.97,48.0,47.96,47.99,18900.0,35.0644,35.0863,35.0571,35.079,18900.0
2013-02-15 15:30:00,47.99,48.03,47.97,48.03,29000.0,35.079,35.1082,35.0644,35.1082,29000.0
2013-02-15 15:35:00,48.03,48.07,48.02,48.04,14100.0,35.1082,35.1375,35.1009,35.1155,14100.0
2013-02-15 15:40:00,48.04,48.09,48.03,48.09,17800.0,35.1155,35.1521,35.1082,35.1521,17800.0
2013-02-15 15:45:00,48.1,48.11,48.04,48.05,19800.0,35.1594,35.1667,35.1155,35.1229,19800.0
2013-02-15 15:50:00,48.05,48.07,48.05,48.06,27900.0,35.1229,35.1375,35.1229,35.1302,27900.0
2013-02-15 15:55:00,48.07,48.11,48.05,48.11,81300.0,35.1375,35.1667,35.1229,35.1667,81300.0
2013-02-19 09:30:00,48.28,48.35,48.13,48.28,51900.0,35.291,35.3421,35.1813,35.291,51900.0
2013-02-19 09:35:00,48.28,48.28,48.19,48.21,9200.0,35.291,35.291,35.2252,35.2398,9200.0
2013-02-19 09:40:00,48.21,48.29,48.18,48.23,14500.0,35.2398,35.2983,35.2179,35.2544,14500.0
2013-02-19 09:45:00,48.22,48.38,48.19,48.34,27400.0,35.2471,35.3641,35.2252,35.3348,27400.0
2013-02-19 09:50:00,48.36,48.46,48.36,48.42,21900.0,35.3495,35.4225,35.3495,35.3933,21900.0
2013-02-19 09:55:00,48.44,48.54,48.43,48.53,24000.0,35.4079,35.481,35.4006,35.4737,24000.0
2013-02-19 10:00:00,48.54,48.6,48.52,48.52,34800.0,35.481,35.5249,35.4664,35.4664,34800.0
2013-02-19 10:05:00,48.51,48.53,48.4,48.4,17500.0,35.4591,35.4737,35.3787,35.3787,17500.0
2013-02-19 10:10:00,48.42,48.42,48.31,48.33,7200.0,35.3933,35.3933,35.3129,35.3275,7200.0
2013-02-19 10:15:00,48.33,48.37,48.27,48.32,18000.0,35.3275,35.3568,35.2837,35.3202,18000.0
2013-02-19 10:20:00,48.32,48.37,48.32,48.36,11000.0,35.3202,35.3568,35.3202,35.3495,11000.0
2013-02-19 10:25:00,48.36,48.37,48.25,48.29,19500.0,35.3495,35.3568,35.269,35.2983,19500.0
2013-02-19 10:30:00,48.28,48.29,48.22,48.23,16200.0,35.291,35.2983,35.2471,35.2544,16200.0
2013-02-19 10:35:00,48.23,48.23,48.15,48.17,12700.0,35.2544,35.2544,35.1959,35.2106,12700.0
2013-02-19 10:40:00,48.16,48.17,48.13,48.15,21900.0,35.2033,35.2106,35.1813,35.1959,21900.0
2013-02-19 10:45:00,48.16,48.19,48.12,48.15,82100.0,35.2033,35.2252,35.174,35.1959,82100.0
2013-02-19 10:50:00,48.15,48.19,48.12,48.13,53800.0,35.1959,35.2252,35.174,35.1813,53800.0
2013-02-19 10:55:00,48.13,48.17,48.1,48.13,33700.0,35.1813,35.2106,35.1594,35.1813,33700.0
2013-02-19 11:00:00,48.14,48.16,48.04,48.04,22700.0,35.1886,35.2033,35.1155,35.1155,22700.0
2013-02-19 11:05:00,48.04,48.05,48.02,48.03,11300.0,35.1155,35.1229,35.1009,35.1082,11300.0
2013-02-19 11:10:00,48.03,48.06,47.99,48.01,19800.0,35.1082,35.1302,35.079,35.0936,19800.0
2013-02-19 11:15:00,48.0,48.0,47.95,47.95,11000.0,35.0863,35.0863,35.0498,35.0498,11000.0
2013-02-19 11:20:00,47.96,47.99,47.92,47.99,19000.0,35.0571,35.079,35.0278,35.079,19000.0
2013-02-19 11:25:00,47.99,48.0,47.93,48.0,17200.0,35.079,35.0863,35.0351,35.0863,17200.0
2013-02-19 11:30:00,47.99,48.01,47.95,48.0,17500.0,35.079,35.0936,35.0498,35.0863,17500.0
2013-02-19 11:35:00,47.99,48.01,47.95,47.99,14700.0,35.079,35.0936,35.0498,35.079,14700.0
2013-02-19 11:40:00,47.98,48.0,47.94,48.0,14000.0,35.0717,35.0863,35.0424,35.0863,14000.0
2013-02-19 11:45:00,48.0,48.03,47.91,47.92,35800.0,35.0863,35.1082,35.0205,35.0278,35800.0
2013-02-19 11:50:00,47.91,47.94,47.87,47.88,22300.0,35.0205,35.0424,34.9913,34.9986,22300.0
2013-02-19 11:55:00,47.87,47.91,47.85,47.87,31600.0,34.9913,35.0205,34.9767,34.9913,31600.0
2013-02-19 12:00:00,47.86,47.87,47.79,47.79,48100.0,34.984,34.9913,34.9328,34.9328,48100.0
2013-02-19 12:05:00,47.8,47.8,47.68,47.7,166900.0,34.9401,34.9401,34.8524,34.867,166900.0
2013-02-19 12:10:00,47.69,47.7,47.64,47.64,17800.0,34.8597,34.867,34.8232,34.8232,17800.0
2013-02-19 12:15:00,47.64,47.76,47.64,47.75,51200.0,34.8232,34.9109,34.8232,34.9036,51200.0
2013-02-19 12:20:00,47.74,47.74,47.66,47.71,14300.0,34.8963,34.8963,34.8378,34.8743,14300.0
2013-02-19 12:25:00,47.72,47.73,47.69,47.71,7400.0,34.8816,34.8889,34.8597,34.8743,7400.0
2013-02-19 12:30:00,47.7,47.72,47.66,47.69,22400.0,34.867,34.8816,34.8378,34.8597,22400.0
2013-02-19 12:35:00,47.69,47.71,47.67,47.68,22200.0,34.8597,34.8743,34.8451,34.8524,22200.0
2013-02-19 12:40:00,47.68,47.75,47.68,47.75,10800.0,34.8524,34.9036,34.8524,34.9036,10800.0
2013-02-19 12:45:00,47.74,47.75,47.68,47.69,17000.0,34.8963,34.9036,34.8524,34.8597,17000.0
2013-02-19 12:50:00,47.69,47.73,47.67,47.71,16500.0,34.8597,34.8889,34.8451,34.8743,16500.0
2013-02-19 12:55:00,47.71,47.78,47.7,47.77,14800.0,34.8743,34.9255,34.867,34.9182,14800.0
2013-02-19 13:00:00,47.78,47.83,47.76,47.83,11300.0,34.9255,34.962,34.9109,34.962,11300.0
2013-02-19 13:05:00,47.83,47.84,47.77,47.77,26000.0,34.962,34.9693,34.9182,34.9182,26000.0
2013-02-19 13:10:00,47.77,47.79,47.75,47.77,16300.0,34.9182,34.9328,34.9036,34.9182,16300.0
2013-02-19 13:15:00,47.77,47.78,47.75,47.78,4400.0,34.9182,34.9255,34.9036,34.9255,4400.0
2013-02-19 13:20:00,47.77,47.77,47.67,47.67,9900.0,34.9182,34.9182,34.8451,34.8451,9900.0
2013-02-19 13:25:00,47.66,47.68,47.64,47.64,10300.0,34.8378,34.8524,34.8232,34.8232,10300.0
2013-02-19 13:30:00,47.65,47.69,47.63,47.68,12700.0,34.8305,34.8597,34.8158,34.8524,12700.0
2013-02-19 13:35:00,47.68,47.7,47.65,47.65,6000.0,34.8524,34.867,34.8305,34.8305,6000.0
2013-02-19 13:40:00,47.65,47.67,47.59,47.6,5800.0,34.8305,34.8451,34.7866,34.7939,5800.0
2013-02-19 13:45:00,47.6,47.62,47.58,47.59,12400.0,34.7939,34.8085,34.7793,34.7866,12400.0
2013-02-19 13:50:00,47.59,47.61,47.59,47.61,4400.0,34.7866,34.8012,34.7866,34.8012,4400.0
2013-02-19 13:55:00,47.61,47.66,47.6,47.66,12200.0,34.8012,34.8378,34.7939,34.8378,12200.0
2013-02-19 14:00:00,47.66,47.72,47.65,47.71,21300.0,34.8378,34.8816,34.8305,34.8743,21300.0
2013-02-19 14:05:00,47.73,47.76,47.72,47.72,18600.0,34.8889,34.9109,34.8816,34.8816,18600.0
2013-02-19 14:10:00,47.73,47.73,47.69,47.7,14100.0,34.8889,34.8889,34.8597,34.867,14100.0
2013-02-19 14:15:00,47.71,47.71,47.65,47.65,6600.0,34.8743,34.8743,34.8305,34.8305,6600.0
2013-02-19 14:20:00,47.66,47.72,47.65,47.69,19500.0,34.8378,34.8816,34.8305,34.8597,19500.0
2013-02-19 14:25:00,47.7,47.72,47.63,47.64,8600.0,34.867,34.8816,34.8158,34.8232,8600.0
2013-02-19 14:30:00,47.64,47.68,47.64,47.66,10700.0,34.8232,34.8524,34.8232,34.8378,10700.0
2013-02-19 14:35:00,47.67,47.74,47.65,47.74,25400.0,34.8451,34.8963,34.8305,34.8963,25400.0
2013-02-19 14:40:00,47.74,47.76,47.71,47.72,19300.0,34.8963,34.9109,34.8743,34.8816,19300.0
2013-02-19 14:45:00,47.72,47.73,47.66,47.66,13400.0,34.8816,34.8889,34.8378,34.8378,13400.0
2013-02-19 14:50:00,47.67,47.69,47.65,47.68,9100.0,34.8451,34.8597,34.8305,34.8524,9100.0
2013-02-19 14:55:00,47.67,47.71,47.67,47.71,13400.0,34.8451,34.8743,34.8451,34.8743,13400.0
2013-02-19 15:00:00,47.71,47.73,47.68,47.72,23400.0,34.8743,34.8889,34.8524,34.8816,23400.0
2013-02-19 15:05:00,47.73,47.76,47.72,47.72,13200.0,34.8889,34.9109,34.8816,34.8816,13200.0
2013-02-19 15:10:00,47.72,47.75,47.72,47.74,9000.0,34.8816,34.9036,34.8816,34.8963,9000.0
2013-02-19 15:15:00,47.74,47.74,47.69,47.7,17900.0,34.8963,34.8963,34.8597,34.867,17900.0
2013-02-19 15:20:00,47.7,47.72,47.67,47.67,13600.0,34.867,34.8816,34.8451,34.8451,13600.0
2013-02-19 15:25:00,47.66,47.7,47.66,47.7,12100.0,34.8378,34.867,34.8378,34.867,12100.0
2013-02-19 15:30:00,47.7,47.71,47.64,47.65,24100.0,34.867,34.8743,34.8232,34.8305,24100.0
2013-02-19 15:35:00,47.66,47.66,47.58,47.59,33100.0,34.8378,34.8378,34.7793,34.7866,33100.0
2013-02-19 15:40:00,47.59,47.63,47.58,47.62,54900.0,34.7866,34.8158,34.7793,34.8085,54900.0
2013-02-19 15:45:00,47.62,47.7,47.61,47.7,40800.0,34.8085,34.867,34.8012,34.867,40800.0
2013-02-19 15:50:00,47.7,47.7,47.64,47.66,60900.0,34.867,34.867,34.8232,34.8378,60900.0
2013-02-19 15:55:00,47.66,47.72,47.66,47.71,117700.0,34.8378,34.8816,34.8378,34.8743,117700.0
2013-02-20 09:30:00,47.55,47.73,47.52,47.66,23900.0,34.7574,34.8889,34.7354,34.8378,23900.0
2013-02-20 09:35:00,47.66,47.66,47.42,47.43,45000.0,34.8378,34.8378,34.6623,34.6697,45000.0
2013-02-20 09:40:00,47.43,47.43,47.31,47.4,14400.0,34.6697,34.6697,34.5819,34.6477,14400.0
2013-02-20 09:45:00,47.41,47.48,47.35,47.37,55700.0,34.655,34.7062,34.6112,34.6258,55700.0
2013-02-20 09:50:00,47.37,47.49,47.36,47.48,42300.0,34.6258,34.7135,34.6185,34.7062,42300.0
2013-02-20 09:55:00,47.46,47.53,47.45,47.5,23100.0,34.6916,34.7428,34.6843,34.7208,23100.0
2013-02-20 10:00:00,47.48,47.52,47.45,47.5,23500.0,34.7062,34.7354,34.6843,34.7208,23500.0
2013-02-20 10:05:00,47.5,47.53,47.45,47.49,15700.0,34.7208,34.7428,34.6843,34.7135,15700.0
2013-02-20 10:10:00,47.49,47.5,47.46,47.48,38200.0,34.7135,34.7208,34.6916,34.7062,38200.0
2013-02-20 10:15:00,47.48,47.5,47.45,47.46,19500.0,34.7062,34.7208,34.6843,34.6916,19500.0
2013-02-20 10:20:00,47.47,47.5,47.39,47.39,16600.0,34.6989,34.7208,34.6404,34.6404,16600.0
2013-02-20 10:25:00,47.39,47.44,47.38,47.4,8900.0,34.6404,34.677,34.6331,34.6477,8900.0
2013-02-20 10:30:00,47.4,47.4,47.25,47.29,30000.0,34.6477,34.6477,34.5381,34.5673,30000.0
2013-02-20 10:35:00,47.28,47.34,47.25,47.25,43800.0,34.56,34.6039,34.5381,34.5381,43800.0
2013-02-20 10:40:00,47.25,47.25,47.2,47.22,15000.0,34.5381,34.5381,34.5015,34.5162,15000.0
2013-02-20 10:45:00,47.21,47.26,47.14,47.16,27700.0,34.5088,34.5454,34.4577,34.4723,27700.0
2013-02-20 10:50:00,47.16,47.21,47.13,47.13,19000.0,34.4723,34.5088,34.4504,34.4504,19000.0
2013-02-20 10:55:00,47.13,47.13,47.03,47.07,26900.0,34.4504,34.4504,34.3773,34.4065,26900.0
2013-02-20 11:00:00,47.08,47.13,47.05,47.1,38200.0,34.4138,34.4504,34.3919,34.4284,38200.0
2013-02-20 11:05:00,47.1,47.18,47.09,47.12,18800.0,34.4284,34.4869,34.4211,34.4431,18800.0
2013-02-20 11:10:00,47.12,47.13,46.95,46.97,45600.0,34.4431,34.4504,34.3188,34.3334,45600.0
2013-02-20 11:15:00,46.95,47.01,46.92,46.99,32600.0,34.3188,34.3626,34.2969,34.348,32600.0
2013-02-20 11:20:00,46.99,47.05,46.92,46.95,36800.0,34.348,34.3919,34.2969,34.3188,36800.0
2013-02-20 11:25:00,46.94,46.96,46.93,46.95,19900.0,34.3115,34.3261,34.3042,34.3188,19900.0
2013-02-20 11:30:00,46.95,46.95,46.88,46.89,21900.0,34.3188,34.3188,34.2676,34.2749,21900.0
2013-02-20 11:35:00,46.9,46.91,46.82,46.84,25000.0,34.2822,34.2896,34.2238,34.2384,25000.0
2013-02-20 11:40:00,46.84,46.91,46.8,46.82,107800.0,34.2384,34.2896,34.2091,34.2238,107800.0
2013-02-20 11:45:00,46.81,46.88,46.78,46.8,43300.0,34.2165,34.2676,34.1945,34.2091,43300.0
2013-02-20 11:50:00,46.8,46.82,46.77,46.8,16600.0,34.2091,34.2238,34.1872,34.2091,16600.0
2013-02-20 11:55:00,46.83,46.83,46.79,46.8,22700.0,34.2311,34.2311,34.2018,34.2091,22700.0
2013-02-20 12:00:00,46.8,46.81,46.78,46.8,17800.0,34.2091,34.2165,34.1945,34.2091,17800.0
2013-02-20 12:05:00,46.81,46.86,46.8,46.84,16100.0,34.2165,34.253,34.2091,34.2384,16100.0
2013-02-20 12:10:00,46.86,46.94,46.85,46.93,16700.0,34.253,34.3115,34.2457,34.3042,16700.0
2013-02-20 12:15:00,46.93,46.95,46.84,46.84,19100.0,34.3042,34.3188,34.2384,34.2384,19100.0
2013-02-20 12:20:00,46.85,46.88,46.84,46.86,16000.0,34.2457,34.2676,34.2384,34.253,16000.0
2013-02-20 12:25:00,46.87,46.87,46.79,46.79,15200.0,34.2603,34.2603,34.2018,34.2018,15200.0
2013-02-20 12:30:00,46.8,46.83,46.78,46.81,26000.0,34.2091,34.2311,34.1945,34.2165,26000.0
2013-02-20 12:35:00,46.82,46.92,46.81,46.92,13200.0,34.2238,34.2969,34.2165,34.2969,13200.0
2013-02-20 12:40:00,46.93,46.93,46.87,46.91,19600.0,34.3042,34.3042,34.2603,34.2896,19600.0
2013-02-20 12:45:00,46.92,46.95,46.9,46.92,15400.0,34.2969,34.3188,34.2822,34.2969,15400.0
2013-02-20 12:50:00,46.91,46.93,46.9,46.91,29700.0,34.2896,34.3042,34.2822,34.2896,29700.0
2013-02-20 12:55:00,46.91,46.91,46.87,46.88,15500.0,34.2896,34.2896,34.2603,34.2676,15500.0
2013-02-20 13:00:00,46.89,46.89,46.83,46.84,12200.0,34.2749,34.2749,34.2311,34.2384,12200.0
2013-02-20 13:05:00,46.84,46.89,46.84,46.87,16200.0,34.2384,34.2749,34.2384,34.2603,16200.0
2013-02-20 13:10:00,46.88,46.88,46.8,46.8,20700.0,34.2676,34.2676,34.2091,34.2091,20700.0
2013-02-20 13:15:00,46.8,46.82,46.77,46.78,20400.0,34.2091,34.2238,34.1872,34.1945,20400.0
2013-02-20 13:20:00,46.77,46.79,46.71,46.71,18600.0,34.1872,34.2018,34.1434,34.1434,18600.0
2013-02-20 13:25:00,46.71,46.72,46.61,46.63,17700.0,34.1434,34.1507,34.0703,34.0849,17700.0
2013-02-20 13:30:00,46.62,46.65,46.6,46.65,17000.0,34.0776,34.0995,34.063,34.0995,17000.0
2013-02-20 13:35:00,46.65,46.65,46.62,46.63,23200.0,34.0995,34.0995,34.0776,34.0849,23200.0
2013-02-20 13:40:00,46.63,46.64,46.58,46.6,17400.0,34.0849,34.0922,34.0483,34.063,17400.0
2013-02-20 13:45:00,46.6,46.61,46.54,46.55,25800.0,34.063,34.0703,34.0191,34.0264,25800.0
2013-02-20 13:50:00,46.55,46.58,46.54,46.55,24400.0,34.0264,34.0483,34.0191,34.0264,24400.0
2013-02-20 13:55:00,46.55,46.56,46.53,46.54,22100.0,34.0264,34.0337,34.0118,34.0191,22100.0
2013-02-20 14:00:00,46.54,46.56,46.4,46.5,70500.0,34.0191,34.0337,33.9168,33.9899,70500.0
2013-02-20 14:05:00,46.5,46.61,46.49,46.61,37000.0,33.9899,34.0703,33.9825,34.0703,37000.0
2013-02-20 14:10:00,46.61,46.61,46.46,46.5,43700.0,34.0703,34.0703,33.9606,33.9899,43700.0
2013-02-20 14:15:00,46.49,46.49,46.45,46.47,44100.0,33.9825,33.9825,33.9533,33.9679,44100.0
2013-02-20 14:20:00,46.47,46.48,46.39,46.39,26300.0,33.9679,33.9752,33.9095,33.9095,26300.0
2013-02-20 14:25:00,46.39,46.48,46.39,46.47,30200.0,33.9095,33.9752,33.9095,33.9679,30200.0
2013-02-20 14:30:00,46.47,46.49,46.45,46.46,22900.0,33.9679,33.9825,33.9533,33.9606,22900.0
2013-02-20 14:35:00,46.46,46.51,46.46,46.47,18100.0,33.9606,33.9972,33.9606,33.9679,18100.0
2013-02-20 14:40:00,46.48,46.48,46.37,46.37,31900.0,33.9752,33.9752,33.8948,33.8948,31900.0
2013-02-20 14:45:00,46.37,46.38,46.24,46.26,38500.0,33.8948,33.9021,33.7998,33.8144,38500.0
2013-02-20 14:50:00,46.25,46.29,46.22,46.22,60300.0,33.8071,33.8364,33.7852,33.7852,60300.0
2013-02-20 14:55:00,46.23,46.28,46.19,46.25,53900.0,33.7925,33.829,33.7633,33.8071,53900.0
2013-02-20 15:00:00,46.24,46.24,46.16,46.19,36200.0,33.7998,33.7998,33.7413,33.7633,36200.0
2013-02-20 15:05:00,46.19,46.19,46.09,46.1,70400.0,33.7633,33.7633,33.6902,33.6975,70400.0
2013-02-20 15:10:00,46.1,46.13,46.06,46.06,97400.0,33.6975,33.7194,33.6682,33.6682,97400.0
2013-02-20 15:15:00,46.06,46.14,46.04,46.13,47000.0,33.6682,33.7267,33.6536,33.7194,47000.0
2013-02-20 15:20:00,46.12,46.22,46.1,46.19,75800.0,33.7121,33.7852,33.6975,33.7633,75800.0
2013-02-20 15:25:00,46.18,46.19,46.1,46.14,45300.0,33.7559,33.7633,33.6975,33.7267,45300.0
2013-02-20 15:30:00,46.14,46.16,46.05,46.09,60000.0,33.7267,33.7413,33.6609,33.6902,60000.0
2013-02-20 15:35:00,46.09,46.17,46.09,46.12,59100.0,33.6902,33.7486,33.6902,33.7121,59100.0
2013-02-20 15:40:00,46.11,46.12,46.02,46.06,75900.0,33.7048,33.7121,33.639,33.6682,75900.0
2013-02-20 15:45:00,46.06,46.11,45.97,46.0,126500.0,33.6682,33.7048,33.6024,33.6244,126500.0
2013-02-20 15:50:00,46.0,46.01,45.87,45.88,148200.0,33.6244,33.6317,33.5293,33.5367,148200.0
2013-02-20 15:55:00,45.88,45.95,45.84,45.95,378000.0,33.5367,33.5878,33.5074,33.5878,378000.0
2013-02-21 09:30:00,45.62,45.71,45.51,45.56,62800.0,33.3466,33.4124,33.2662,33.3028,62800.0
2013-02-21 09:35:00,45.56,45.73,45.37,45.51,91600.0,33.3028,33.427,33.1639,33.2662,91600.0
2013-02-21 09:40:00,45.52,45.76,45.43,45.53,91100.0,33.2735,33.4489,33.2077,33.2808,91100.0
2013-02-21 09:45:00,45.53,45.56,45.28,45.36,81800.0,33.2808,33.3028,33.0981,33.1566,81800.0
2013-02-21 09:50:00,45.36,45.37,45.19,45.23,50800.0,33.1566,33.1639,33.0323,33.0615,50800.0
2013-02-21 09:55:00,45.24,45.29,45.06,45.06,73200.0,33.0688,33.1054,32.9373,32.9373,73200.0
2013-02-21 10:00:00,45.06,45.06,44.88,44.97,240600.0,32.9373,32.9373,32.8057,32.8715,240600.0
2013-02-21 10:05:00,44.96,44.98,44.8,44.82,87400.0,32.8642,32.8788,32.7472,32.7618,87400.0
2013-02-21 10:10:00,44.81,44.84,44.77,44.79,139800.0,32.7545,32.7765,32.7253,32.7399,139800.0
2013-02-21 10:15:00,44.79,44.81,44.77,44.8,71500.0,32.7399,32.7545,32.7253,32.7472,71500.0
2013-02-21 10:20:00,44.8,44.82,44.77,44.8,84300.0,32.7472,32.7618,32.7253,32.7472,84300.0
2013-02-21 10:25:00,44.79,44.87,44.77,44.82,89700.0,32.7399,32.7984,32.7253,32.7618,89700.0
2013-02-21 10:30:00,44.83,44.95,44.82,44.92,101400.0,32.7691,32.8569,32.7618,32.8349,101400.0
2013-02-21 10:35:00,44.93,44.93,44.79,44.8,53000.0,32.8422,32.8422,32.7399,32.7472,53000.0
2013-02-21 10:40:00,44.81,44.89,44.8,44.82,96800.0,32.7545,32.813,32.7472,32.7618,96800.0
2013-02-21 10:45:00,44.82,44.87,44.77,44.78,80700.0,32.7618,32.7984,32.7253,32.7326,80700.0
2013-02-21 10:50:00,44.78,44.79,44.68,44.77,113900.0,32.7326,32.7399,32.6595,32.7253,113900.0
2013-02-21 10:55:00,44.77,44.88,44.77,44.88,88800.0,32.7253,32.8057,32.7253,32.8057,88800.0
2013-02-21 11:00:00,44.88,44.9,44.72,44.75,99200.0,32.8057,32.8203,32.6887,32.7107,99200.0
2013-02-21 11:05:00,44.75,44.82,44.75,44.78,49100.0,32.7107,32.7618,32.7107,32.7326,49100.0
2013-02-21 11:10:00,44.78,44.79,44.7,44.71,39400.0,32.7326,32.7399,32.6741,32.6814,39400.0
2013-02-21 11:15:00,44.72,44.79,44.7,44.75,51200.0,32.6887,32.7399,32.6741,32.7107,51200.0
2013-02-21 11:20:00,44.74,44.75,44.69,44.7,47000.0,32.7034,32.7107,32.6668,32.6741,47000.0
2013-02-21 11:25:00,44.7,44.74,44.68,44.7,27300.0,32.6741,32.7034,32.6595,32.6741,27300.0
2013-02-21 11:30:00,44.69,44.72,44.66,44.71,37400.0,32.6668,32.6887,32.6449,32.6814,37400.0
2013-02-21 11:35:00,44.72,44.79,44.7,44.78,60000.0,32.6887,32.7399,32.6741,32.7326,60000.0
2013-02-21 11:40:00,44.78,44.88,44.76,44.86,37500.0,32.7326,32.8057,32.718,32.7911,37500.0
2013-02-21 11:45:00,44.87,44.88,44.82,44.83,46500.0,32.7984,32.8057,32.7618,32.7691,46500.0
2013-02-21 11:50:00,44.83,44.89,44.83,44.88,91000.0,32.7691,32.813,32.7691,32.8057,91000.0
2013-02-21 11:55:00,44.88,44.89,44.85,44.87,44300.0,32.8057,32.813,32.7838,32.7984,44300.0
2013-02-21 12:00:00,44.88,44.92,44.85,44.87,31400.0,32.8057,32.8349,32.7838,32.7984,31400.0
2013-02-21 12:05:00,44.86,44.88,44.83,44.83,26100.0,32.7911,32.8057,32.7691,32.7691,26100.0
2013-02-21 12:10:00,44.83,44.87,44.8,44.82,20700.0,32.7691,32.7984,32.7472,32.7618,20700.0
2013-02-21 12:15:00,44.82,44.83,44.71,44.71,45500.0,32.7618,32.7691,32.6814,32.6814,45500.0
2013-02-21 12:20:00,44.72,44.81,44.71,44.78,45100.0,32.6887,32.7545,32.6814,32.7326,45100.0
2013-02-21 12:25:00,44.78,44.88,44.78,44.84,35700.0,32.7326,32.8057,32.7326,32.7765,35700.0
2013-02-21 12:30:00,44.84,44.84,44.79,44.8,37600.0,32.7765,32.7765,32.7399,32.7472,37600.0
2013-02-21 12:35:00,44.8,44.8,44.69,44.69,22400.0,32.7472,32.7472,32.6668,32.6668,22400.0
2013-02-21 12:40:00,44.69,44.69,44.66,44.68,31600.0,32.6668,32.6668,32.6449,32.6595,31600.0
2013-02-21 12:45:00,44.69,44.7,44.61,44.65,36700.0,32.6668,32.6741,32.6083,32.6376,36700.0
2013-02-21 12:50:00,44.64,44.74,44.63,44.68,27600.0,32.6303,32.7034,32.623,32.6595,27600.0
2013-02-21 12:55:00,44.68,44.71,44.65,44.7,22200.0,32.6595,32.6814,32.6376,32.6741,22200.0
2013-02-21 13:00:00,44.7,44.77,44.7,44.72,22800.0,32.6741,32.7253,32.6741,32.6887,22800.0
2013-02-21 13:05:00,44.72,44.73,44.69,44.71,19700.0,32.6887,32.696,32.6668,32.6814,19700.0
2013-02-21 13:10:00,44.69,44.7,44.66,44.69,12100.0,32.6668,32.6741,32.6449,32.6668,12100.0
2013-02-21 13:15:00,44.69,44.69,44.63,44.66,37600.0,32.6668,32.6668,32.623,32.6449,37600.0
2013-02-21 13:20:00,44.67,44.71,44.63,44.64,34200.0,32.6522,32.6814,32.623,32.6303,34200.0
2013-02-21 13:25:00,44.63,44.63,44.59,44.6,33700.0,32.623,32.623,32.5937,32.601,33700.0
2013-02-21 13:30:00,44.6,44.65,44.59,44.64,24700.0,32.601,32.6376,32.5937,32.6303,24700.0
2013-02-21 13:35:00,44.64,44.65,44.58,44.64,47100.0,32.6303,32.6376,32.5864,32.6303,47100.0
2013-02-21 13:40:00,44.65,44.69,44.59,44.6,39700.0,32.6376,32.6668,32.5937,32.601,39700.0
2013-02-21 13:45:00,44.61,44.62,44.57,44.59,22800.0,32.6083,32.6156,32.5791,32.5937,22800.0
2013-02-21 13:50:00,44.59,44.65,44.58,44.63,11800.0,32.5937,32.6376,32.5864,32.623,11800.0
2013-02-21 13:55:00,44.65,44.67,44.62,44.65,28800.0,32.6376,32.6522,32.6156,32.6376,28800.0
2013-02-21 14:00:00,44.65,44.69,44.59,44.59,21100.0,32.6376,32.6668,32.5937,32.5937,21100.0
2013-02-21 14:05:00,44.58,44.59,44.55,44.55,38200.0,32.5864,32.5937,32.5645,32.5645,38200.0
2013-02-21 14:10:00,44.55,44.56,44.53,44.55,23900.0,32.5645,32.5718,32.5499,32.5645,23900.0
2013-02-21 14:15:00,44.55,44.55,44.46,44.47,39400.0,32.5645,32.5645,32.4987,32.506,39400.0
2013-02-21 14:20:00,44.47,44.48,44.36,44.37,58400.0,32.506,32.5133,32.4256,32.4329,58400.0
2013-02-21 14:25:00,44.36,44.37,44.32,44.32,43300.0,32.4256,32.4329,32.3964,32.3964,43300.0
2013-02-21 14:30:00,44.33,44.53,44.32,44.51,38100.0,32.4037,32.5499,32.3964,32.5352,38100.0
2013-02-21 14:35:00,44.5,44.52,44.5,44.51,33200.0,32.5279,32.5425,32.5279,32.5352,33200.0
2013-02-21 14:40:00,44.51,44.51,44.42,44.47,27600.0,32.5352,32.5352,32.4695,32.506,27600.0
2013-02-21 14:45:00,44.48,44.48,44.45,44.48,42100.0,32.5133,32.5133,32.4914,32.5133,42100.0
2013-02-21 14:50:00,44.47,44.48,44.42,44.46,27800.0,32.506,32.5133,32.4695,32.4987,27800.0
2013-02-21 14:55:00,44.46,44.55,44.44,44.54,32000.0,32.4987,32.5645,32.4841,32.5572,32000.0
2013-02-21 15:00:00,44.54,44.58,44.51,44.57,30700.0,32.5572,32.5864,32.5352,32.5791,30700.0
2013-02-21 15:05:00,44.57,44.68,44.57,44.61,64300.0,32.5791,32.6595,32.5791,32.6083,64300.0
2013-02-21 15:10:00,44.61,44.7,44.59,44.69,50000.0,32.6083,32.6741,32.5937,32.6668,50000.0
2013-02-21 15:15:00,44.69,44.7,44.63,44.66,33300.0,32.6668,32.6741,32.623,32.6449,33300.0
2013-02-21 15:20:00,44.65,44.79,44.65,44.78,34800.0,32.6376,32.7399,32.6376,32.7326,34800.0
2013-02-21 15:25:00,44.78,44.85,44.77,44.81,45500.0,32.7326,32.7838,32.7253,32.7545,45500.0
2013-02-21 15:30:00,44.81,44.84,44.79,44.84,46100.0,32.7545,32.7765,32.7399,32.7765,46100.0
2013-02-21 15:35:00,44.84,44.84,44.79,44.8,173800.0,32.7765,32.7765,32.7399,32.7472,173800.0
2013-02-21 15:40:00,44.81,44.81,44.73,44.75,50800.0,32.7545,32.7545,32.696,32.7107,50800.0
2013-02-21 15:45:00,44.73,44.8,44.72,44.73,71700.0,32.696,32.7472,32.6887,32.696,71700.0
2013-02-21 15:50:00,44.73,44.73,44.66,44.67,85000.0,32.696,32.696,32.6449,32.6522,85000.0
2013-02-21 15:55:00,44.68,44.75,44.68,44.69,285200.0,32.6595,32.7107,32.6595,32.6668,285200.0
2013-02-22 09:30:00,45.15,45.23,45.09,45.19,73800.0,33.0031,33.0615,32.9592,33.0323,73800.0
2013-02-22 09:35:00,45.18,45.24,45.12,45.21,30400.0,33.025,33.0688,32.9811,33.0469,30400.0
2013-02-22 09:40:00,45.23,45.24,45.12,45.14,21500.0,33.0615,33.0688,32.9811,32.9957,21500.0
2013-02-22 09:45:00,45.14,45.14,44.91,44.94,36700.0,32.9957,32.9957,32.8276,32.8496,36700.0
2013-02-22 09:50:00,44.93,44.95,44.8,44.86,24400.0,32.8422,32.8569,32.7472,32.7911,24400.0
2013-02-22 09:55:00,44.86,45.07,44.86,45.07,28500.0,32.7911,32.9446,32.7911,32.9446,28500.0
2013-02-22 10:00:00,45.08,45.08,44.86,44.87,33700.0,32.9519,32.9519,32.7911,32.7984,33700.0
2013-02-22 10:05:00,44.86,44.98,44.86,44.96,16500.0,32.7911,32.8788,32.7911,32.8642,16500.0
2013-02-22 10:10:00,44.95,45.0,44.93,44.94,20900.0,32.8569,32.8934,32.8422,32.8496,20900.0
2013-02-22 10:15:00,44.92,44.99,44.89,44.98,28800.0,32.8349,32.8861,32.813,32.8788,28800.0
2013-02-22 10:20:00,44.99,45.01,44.91,44.91,35900.0,32.8861,32.9007,32.8276,32.8276,35900.0
2013-02-22 10:25:00,44.92,44.97,44.91,44.97,28800.0,32.8349,32.8715,32.8276,32.8715,28800.0
2013-02-22 10:30:00,44.97,44.99,44.9,44.93,45300.0,32.8715,32.8861,32.8203,32.8422,45300.0
2013-02-22 10:35:00,44.94,45.07,44.94,45.07,21100.0,32.8496,32.9446,32.8496,32.9446,21100.0
2013-02-22 10:40:00,45.07,45.17,45.07,45.15,42300.0,32.9446,33.0177,32.9446,33.0031,42300.0
2013-02-22 10:45:00,45.15,45.21,45.1,45.1,41800.0,33.0031,33.0469,32.9665,32.9665,41800.0
2013-02-22 10:50:00,45.1,45.17,45.08,45.12,18600.0,32.9665,33.0177,32.9519,32.9811,18600.0
2013-02-22 10:55:00,45.11,45.18,45.09,45.11,24300.0,32.9738,33.025,32.9592,32.9738,24300.0
2013-02-22 11:00:00,45.1,45.12,45.05,45.07,57800.0,32.9665,32.9811,32.93,32.9446,57800.0
2013-02-22 11:05:00,45.08,45.09,45.03,45.07,32500.0,32.9519,32.9592,32.9153,32.9446,32500.0
2013-02-22 11:10:00,45.07,45.07,44.91,44.99,31000.0,32.9446,32.9446,32.8276,32.8861,31000.0
2013-02-22 11:15:00,44.99,45.01,44.9,44.91,23000.0,32.8861,32.9007,32.8203,32.8276,23000.0
2013-02-22 11:20:00,44.92,44.95,44.91,44.95,17300.0,32.8349,32.8569,32.8276,32.8569,17300.0
2013-02-22 11:25:00,44.95,45.04,44.94,45.0,17700.0,32.8569,32.9226,32.8496,32.8934,17700.0
2013-02-22 11:30:00,45.0,45.03,44.99,45.01,15600.0,32.8934,32.9153,32.8861,32.9007,15600.0
2013-02-22 11:35:00,45.0,45.1,45.0,45.1,22700.0,32.8934,32.9665,32.8934,32.9665,22700.0
2013-02-22 11:40:00,45.1,45.17,45.09,45.12,16900.0,32.9665,33.0177,32.9592,32.9811,16900.0
2013-02-22 11:45:00,45.11,45.15,45.11,45.12,12900.0,32.9738,33.0031,32.9738,32.9811,12900.0
2013-02-22 11:50:00,45.11,45.18,45.11,45.14,70300.0,32.9738,33.025,32.9738,32.9957,70300.0
2013-02-22 11:55:00,45.12,45.18,45.1,45.18,34600.0,32.9811,33.025,32.9665,33.025,34600.0
2013-02-22 12:00:00,45.18,45.22,45.15,45.2,22600.0,33.025,33.0542,33.0031,33.0396,22600.0
2013-02-22 12:05:00,45.2,45.24,45.19,45.2,56800.0,33.0396,33.0688,33.0323,33.0396,56800.0
2013-02-22 12:10:00,45.21,45.25,45.2,45.21,31600.0,33.0469,33.0762,33.0396,33.0469,31600.0
2013-02-22 12:15:00,45.21,45.23,45.19,45.21,12600.0,33.0469,33.0615,33.0323,33.0469,12600.0
2013-02-22 12:20:00,45.21,45.23,45.2,45.22,18800.0,33.0469,33.0615,33.0396,33.0542,18800.0
2013-02-22 12:25:00,45.23,45.26,45.21,45.25,13900.0,33.0615,33.0835,33.0469,33.0762,13900.0
2013-02-22 12:30:00,45.26,45.26,45.21,45.22,22100.0,33.0835,33.0835,33.0469,33.0542,22100.0
2013-02-22 12:35:00,45.22,45.26,45.2,45.25,14800.0,33.0542,33.0835,33.0396,33.0762,14800.0
2013-02-22 12:40:00,45.26,45.31,45.25,45.28,11700.0,33.0835,33.12,33.0762,33.0981,11700.0
2013-02-22 12:45:00,45.28,45.32,45.27,45.3,24600.0,33.0981,33.1273,33.0908,33.1127,24600.0
2013-02-22 12:50:00,45.3,45.31,45.26,45.28,19400.0,33.1127,33.12,33.0835,33.0981,19400.0
2013-02-22 12:55:00,45.28,45.29,45.27,45.29,30500.0,33.0981,33.1054,33.0908,33.1054,30500.0
2013-02-22 13:00:00,45.29,45.34,45.28,45.33,11700.0,33.1054,33.1419,33.0981,33.1346,11700.0
2013-02-22 13:05:00,45.34,45.37,45.34,45.35,17500.0,33.1419,33.1639,33.1419,33.1492,17500.0
2013-02-22 13:10:00,45.34,45.36,45.33,45.33,13000.0,33.1419,33.1566,33.1346,33.1346,13000.0
2013-02-22 13:15:00,45.34,45.37,45.32,45.33,15900.0,33.1419,33.1639,33.1273,33.1346,15900.0
2013-02-22 13:20:00,45.33,45.34,45.28,45.28,19400.0,33.1346,33.1419,33.0981,33.0981,19400.0
2013-02-22 13:25:00,45.28,45.29,45.23,45.26,18600.0,33.0981,33.1054,33.0615,33.0835,18600.0
2013-02-22 13:30:00,45.26,45.3,45.26,45.3,6100.0,33.0835,33.1127,33.0835,33.1127,6100.0
2013-02-22 13:35:00,45.3,45.43,45.3,45.43,41700.0,33.1127,33.2077,33.1127,33.2077,41700.0
2013-02-22 13:40:00,45.43,45.5,45.42,45.43,84400.0,33.2077,33.2589,33.2004,33.2077,84400.0
2013-02-22 13:45:00,45.42,45.46,45.4,45.46,16300.0,33.2004,33.2297,33.1858,33.2297,16300.0
2013-02-22 13:50:00,45.46,45.47,45.41,45.44,33500.0,33.2297,33.237,33.1931,33.215,33500.0
2013-02-22 13:55:00,45.44,45.44,45.4,45.41,20900.0,33.215,33.215,33.1858,33.1931,20900.0
2013-02-22 14:00:00,45.4,45.4,45.34,45.36,20900.0,33.1858,33.1858,33.1419,33.1566,20900.0
2013-02-22 14:05:00,45.37,45.37,45.23,45.26,24700.0,33.1639,33.1639,33.0615,33.0835,24700.0
2013-02-22 14:10:00,45.26,45.32,45.26,45.31,17600.0,33.0835,33.1273,33.0835,33.12,17600.0
2013-02-22 14:15:00,45.31,45.34,45.3,45.32,20200.0,33.12,33.1419,33.1127,33.1273,20200.0
2013-02-22 14:20:00,45.32,45.32,45.24,45.25,19600.0,33.1273,33.1273,33.0688,33.0762,19600.0
2013-02-22 14:25:00,45.26,45.26,45.2,45.24,17500.0,33.0835,33.0835,33.0396,33.0688,17500.0
2013-02-22 14:30:00,45.24,45.25,45.18,45.19,20000.0,33.0688,33.0762,33.025,33.0323,20000.0
2013-02-22 14:35:00,45.18,45.21,45.16,45.16,11000.0,33.025,33.0469,33.0104,33.0104,11000.0
2013-02-22 14:40:00,45.15,45.17,45.13,45.13,12000.0,33.0031,33.0177,32.9884,32.9884,12000.0
2013-02-22 14:45:00,45.13,45.14,45.1,45.11,12100.0,32.9884,32.9957,32.9665,32.9738,12100.0
2013-02-22 14:50:00,45.1,45.16,45.08,45.16,10000.0,32.9665,33.0104,32.9519,33.0104,10000.0
2013-02-22 14:55:00,45.14,45.15,45.13,45.14,4900.0,32.9957,33.0031,32.9884,32.9957,4900.0
2013-02-22 15:00:00,45.14,45.19,45.14,45.19,8700.0,32.9957,33.0323,32.9957,33.0323,8700.0
2013-02-22 15:05:00,45.19,45.23,45.17,45.18,12500.0,33.0323,33.0615,33.0177,33.025,12500.0
2013-02-22 15:10:00,45.18,45.2,45.16,45.19,12600.0,33.025,33.0396,33.0104,33.0323,12600.0
2013-02-22 15:15:00,45.18,45.21,45.17,45.18,13100.0,33.025,33.0469,33.0177,33.025,13100.0
2013-02-22 15:20:00,45.17,45.17,45.11,45.12,18800.0,33.0177,33.0177,32.9738,32.9811,18800.0
2013-02-22 15:25:00,45.12,45.16,45.09,45.16,16200.0,32.9811,33.0104,32.9592,33.0104,16200.0
2013-02-22 15:30:00,45.16,45.17,45.14,45.16,31300.0,33.0104,33.0177,32.9957,33.0104,31300.0
2013-02-22 15:35:00,45.16,45.18,45.14,45.18,20700.0,33.0104,33.025,32.9957,33.025,20700.0
2013-02-22 15:40:00,45.18,45.19,45.14,45.18,27500.0,33.025,33.0323,32.9957,33.025,27500.0
2013-02-22 15:45:00,45.17,45.18,45.15,45.17,36500.0,33.0177,33.025,33.0031,33.0177,36500.0
2013-02-22 15:50:00,45.17,45.19,45.17,45.18,51300.0,33.0177,33.0323,33.0177,33.025,51300.0
2013-02-22 15:55:00,45.18,45.19,45.15,45.17,160300.0,33.025,33.0323,33.0031,33.0177,160300.0
2013-02-25 09:30:00,45.47,45.56,45.3,45.3,35900.0,33.237,33.3028,33.1127,33.1127,35900.0
2013-02-25 09:35:00,45.3,45.38,45.25,45.29,20900.0,33.1127,33.1712,33.0762,33.1054,20900.0
2013-02-25 09:40:00,45.3,45.39,45.26,45.38,23200.0,33.1127,33.1785,33.0835,33.1712,23200.0
2013-02-25 09:45:00,45.38,45.38,45.26,45.26,29800.0,33.1712,33.1712,33.0835,33.0835,29800.0
2013-02-25 09:50:00,45.24,45.24,45.13,45.15,24800.0,33.0688,33.0688,32.9884,33.0031,24800.0
2013-02-25 09:55:00,45.15,45.22,45.11,45.16,32300.0,33.0031,33.0542,32.9738,33.0104,32300.0
2013-02-25 10:00:00,45.15,45.22,45.15,45.18,32200.0,33.0031,33.0542,33.0031,33.025,32200.0
2013-02-25 10:05:00,45.16,45.21,45.07,45.08,34800.0,33.0104,33.0469,32.9446,32.9519,34800.0
2013-02-25 10:10:00,45.09,45.11,45.08,45.09,28900.0,32.9592,32.9738,32.9519,32.9592,28900.0
2013-02-25 10:15:00,45.09,45.12,45.02,45.05,27200.0,32.9592,32.9811,32.908,32.93,27200.0
2013-02-25 10:20:00,45.05,45.06,44.88,44.92,38800.0,32.93,32.9373,32.8057,32.8349,38800.0
2013-02-25 10:25:00,44.92,44.96,44.83,44.85,38800.0,32.8349,32.8642,32.7691,32.7838,38800.0
2013-02-25 10:30:00,44.84,45.03,44.84,44.99,20000.0,32.7765,32.9153,32.7765,32.8861,20000.0
2013-02-25 10:35:00,44.99,45.0,44.88,44.88,23900.0,32.8861,32.8934,32.8057,32.8057,23900.0
2013-02-25 10:40:00,44.88,44.9,44.8,44.89,35900.0,32.8057,32.8203,32.7472,32.813,35900.0
2013-02-25 10:45:00,44.88,44.89,44.81,44.83,17700.0,32.8057,32.813,32.7545,32.7691,17700.0
2013-02-25 10:50:00,44.84,44.91,44.74,44.74,45200.0,32.7765,32.8276,32.7034,32.7034,45200.0
2013-02-25 10:55:00,44.74,44.84,44.74,44.8,50100.0,32.7034,32.7765,32.7034,32.7472,50100.0
2013-02-25 11:00:00,44.78,44.8,44.71,44.78,24000.0,32.7326,32.7472,32.6814,32.7326,24000.0
2013-02-25 11:05:00,44.78,44.83,44.73,44.77,42700.0,32.7326,32.7691,32.696,32.7253,42700.0
2013-02-25 11:10:00,44.76,44.78,44.73,44.75,32800.0,32.718,32.7326,32.696,32.7107,32800.0
2013-02-25 11:15:00,44.75,44.87,44.75,44.78,34700.0,32.7107,32.7984,32.7107,32.7326,34700.0
2013-02-25 11:20:00,44.79,44.85,44.74,44.77,40500.0,32.7399,32.7838,32.7034,32.7253,40500.0
2013-02-25 11:25:00,44.78,44.79,44.73,44.78,29100.0,32.7326,32.7399,32.696,32.7326,29100.0
2013-02-25 11:30:00,44.78,44.82,44.77,44.77,31600.0,32.7326,32.7618,32.7253,32.7253,31600.0
2013-02-25 11:35:00,44.76,44.79,44.71,44.74,43200.0,32.718,32.7399,32.6814,32.7034,43200.0
2013-02-25 11:40:00,44.76,44.77,44.74,44.74,10000.0,32.718,32.7253,32.7034,32.7034,10000.0
2013-02-25 11:45:00,44.75,44.79,44.67,44.69,18600.0,32.7107,32.7399,32.6522,32.6668,18600.0
2013-02-25 11:50:00,44.69,44.69,44.57,44.59,25700.0,32.6668,32.6668,32.5791,32.5937,25700.0
2013-02-25 11:55:00,44.58,44.62,44.55,44.56,26100.0,32.5864,32.6156,32.5645,32.5718,26100.0
2013-02-25 12:00:00,44.56,44.6,44.54,44.57,31700.0,32.5718,32.601,32.5572,32.5791,31700.0
2013-02-25 12:05:00,44.58,44.65,44.56,44.56,19500.0,32.5864,32.6376,32.5718,32.5718,19500.0
2013-02-25 12:10:00,44.56,44.57,44.52,44.54,29200.0,32.5718,32.5791,32.5425,32.5572,29200.0
2013-02-25 12:15:00,44.54,44.59,44.48,44.55,29100.0,32.5572,32.5937,32.5133,32.5645,29100.0
2013-02-25 12:20:00,44.54,44.62,44.51,44.62,14400.0,32.5572,32.6156,32.5352,32.6156,14400.0
2013-02-25 12:25:00,44.61,44.64,44.54,44.62,23900.0,32.6083,32.6303,32.5572,32.6156,23900.0
2013-02-25 12:30:00,44.62,44.62,44.56,44.59,36100.0,32.6156,32.6156,32.5718,32.5937,36100.0
2013-02-25 12:35:00,44.59,44.61,44.54,44.57,15900.0,32.5937,32.6083,32.5572,32.5791,15900.0
2013-02-25 12:40:00,44.57,44.58,44.51,44.51,14400.0,32.5791,32.5864,32.5352,32.5352,14400.0
2013-02-25 12:45:00,44.51,44.59,44.51,44.59,17200.0,32.5352,32.5937,32.5352,32.5937,17200.0
2013-02-25 12:50:00,44.59,44.6,44.5,44.53,19200.0,32.5937,32.601,32.5279,32.5499,19200.0
2013-02-25 12:55:00,44.53,44.58,44.52,44.58,14400.0,32.5499,32.5864,32.5425,32.5864,14400.0
2013-02-25 13:00:00,44.59,44.64,44.59,44.6,22200.0,32.5937,32.6303,32.5937,32.601,22200.0
2013-02-25 13:05:00,44.6,44.64,44.55,44.6,22800.0,32.601,32.6303,32.5645,32.601,22800.0
2013-02-25 13:10:00,44.6,44.6,44.57,44.59,17900.0,32.601,32.601,32.5791,32.5937,17900.0
2013-02-25 13:15:00,44.59,44.59,44.52,44.58,16200.0,32.5937,32.5937,32.5425,32.5864,16200.0
2013-02-25 13:20:00,44.57,44.59,44.51,44.58,16200.0,32.5791,32.5937,32.5352,32.5864,16200.0
2013-02-25 13:25:00,44.58,44.59,44.54,44.55,31200.0,32.5864,32.5937,32.5572,32.5645,31200.0
2013-02-25 13:30:00,44.59,44.59,44.5,44.5,24800.0,32.5937,32.5937,32.5279,32.5279,24800.0
2013-02-25 13:35:00,44.5,44.52,44.45,44.52,23900.0,32.5279,32.5425,32.4914,32.5425,23900.0
2013-02-25 13:40:00,44.51,44.52,44.42,44.48,22600.0,32.5352,32.5425,32.4695,32.5133,22600.0
2013-02-25 13:45:00,44.49,44.51,44.43,44.51,12100.0,32.5206,32.5352,32.4768,32.5352,12100.0
2013-02-25 13:50:00,44.53,44.6,44.49,44.5,30400.0,32.5499,32.601,32.5206,32.5279,30400.0
2013-02-25 13:55:00,44.51,44.54,44.36,44.4,36200.0,32.5352,32.5572,32.4256,32.4548,36200.0
2013-02-25 14:00:00,44.39,44.41,44.34,44.37,15400.0,32.4475,32.4621,32.411,32.4329,15400.0
2013-02-25 14:05:00,44.37,44.38,44.29,44.38,21000.0,32.4329,32.4402,32.3744,32.4402,21000.0
2013-02-25 14:10:00,44.39,44.45,44.36,44.45,16800.0,32.4475,32.4914,32.4256,32.4914,16800.0
2013-02-25 14:15:00,44.43,44.45,44.36,44.4,18000.0,32.4768,32.4914,32.4256,32.4548,18000.0
2013-02-25 14:20:00,44.4,44.41,44.33,44.34,14800.0,32.4548,32.4621,32.4037,32.411,14800.0
2013-02-25 14:25:00,44.34,44.38,44.31,44.33,13200.0,32.411,32.4402,32.389,32.4037,13200.0
2013-02-25 14:30:00,44.34,44.37,44.32,44.34,42700.0,32.411,32.4329,32.3964,32.411,42700.0
2013-02-25 14:35:00,44.34,44.35,44.28,44.28,17200.0,32.411,32.4183,32.3671,32.3671,17200.0
2013-02-25 14:40:00,44.28,44.28,44.23,44.23,39800.0,32.3671,32.3671,32.3306,32.3306,39800.0
2013-02-25 14:45:00,44.24,44.25,44.15,44.18,60400.0,32.3379,32.3452,32.2721,32.294,60400.0
2013-02-25 14:50:00,44.18,44.2,44.16,44.2,39900.0,32.294,32.3086,32.2794,32.3086,39900.0
2013-02-25 14:55:00,44.2,44.25,44.2,44.21,47000.0,32.3086,32.3452,32.3086,32.3159,47000.0
2013-02-25 15:00:00,44.2,44.25,44.17,44.2,49700.0,32.3086,32.3452,32.2867,32.3086,49700.0
2013-02-25 15:05:00,44.22,44.23,44.17,44.18,34000.0,32.3233,32.3306,32.2867,32.294,34000.0
2013-02-25 15:10:00,44.19,44.23,44.15,44.15,41000.0,32.3013,32.3306,32.2721,32.2721,41000.0
2013-02-25 15:15:00,44.16,44.2,44.11,44.14,36600.0,32.2794,32.3086,32.2429,32.2648,36600.0
2013-02-25 15:20:00,44.14,44.15,44.06,44.08,53800.0,32.2648,32.2721,32.2063,32.2209,53800.0
2013-02-25 15:25:00,44.09,44.1,43.93,43.96,90400.0,32.2282,32.2355,32.1113,32.1332,90400.0
2013-02-25 15:30:00,43.96,43.97,43.89,43.91,53500.0,32.1332,32.1405,32.082,32.0967,53500.0
2013-02-25 15:35:00,43.92,43.99,43.86,43.94,64100.0,32.104,32.1551,32.0601,32.1186,64100.0
2013-02-25 15:40:00,43.93,43.98,43.9,43.92,48200.0,32.1113,32.1478,32.0893,32.104,48200.0
2013-02-25 15:45:00,43.93,43.97,43.83,43.84,107600.0,32.1113,32.1405,32.0382,32.0455,107600.0
2013-02-25 15:50:00,43.83,43.84,43.72,43.74,157100.0,32.0382,32.0455,31.9578,31.9724,157100.0
2013-02-25 15:55:00,43.74,43.75,43.68,43.7,194200.0,31.9724,31.9797,31.9285,31.9432,194200.0
2013-02-26 09:30:00,44.04,44.17,44.0,44.09,47700.0,32.1917,32.2867,32.1624,32.2282,47700.0
2013-02-26 09:35:00,44.09,44.1,43.8,43.84,28300.0,32.2282,32.2355,32.0163,32.0455,28300.0
2013-02-26 09:40:00,43.88,44.09,43.88,43.96,23400.0,32.0747,32.2282,32.0747,32.1332,23400.0
2013-02-26 09:45:00,43.96,43.98,43.73,43.77,33000.0,32.1332,32.1478,31.9651,31.9943,33000.0
2013-02-26 09:50:00,43.75,43.75,43.66,43.69,26500.0,31.9797,31.9797,31.9139,31.9358,26500.0
2013-02-26 09:55:00,43.7,43.77,43.62,43.7,46100.0,31.9432,31.9943,31.8847,31.9432,46100.0
2013-02-26 10:00:00,43.71,43.95,43.7,43.94,87700.0,31.9505,32.1259,31.9432,32.1186,87700.0
2013-02-26 10:05:00,43.97,43.97,43.7,43.7,25900.0,32.1405,32.1405,31.9432,31.9432,25900.0
2013-02-26 10:10:00,43.7,43.81,43.69,43.69,24000.0,31.9432,32.0236,31.9358,31.9358,24000.0
2013-02-26 10:15:00,43.7,43.86,43.7,43.86,28000.0,31.9432,32.0601,31.9432,32.0601,28000.0
2013-02-26 10:20:00,43.87,43.87,43.57,43.61,40100.0,32.0674,32.0674,31.8481,31.8774,40100.0
2013-02-26 10:25:00,43.6,43.61,43.5,43.5,33700.0,31.8701,31.8774,31.797,31.797,33700.0
2013-02-26 10:30:00,43.5,43.58,43.44,43.45,51900.0,31.797,31.8554,31.7531,31.7604,51900.0
2013-02-26 10:35:00,43.44,43.54,43.41,43.53,44300.0,31.7531,31.8262,31.7312,31.8189,44300.0
2013-02-26 10:40:00,43.54,43.59,43.47,43.48,45900.0,31.8262,31.8628,31.775,31.7823,45900.0
2013-02-26 10:45:00,43.49,43.6,43.44,43.6,43900.0,31.7897,31.8701,31.7531,31.8701,43900.0
2013-02-26 10:50:00,43.6,43.76,43.6,43.64,35400.0,31.8701,31.987,31.8701,31.8993,35400.0
2013-02-26 10:55:00,43.64,43.64,43.5,43.53,23800.0,31.8993,31.8993,31.797,31.8189,23800.0
2013-02-26 11:00:00,43.53,43.54,43.46,43.53,39800.0,31.8189,31.8262,31.7677,31.8189,39800.0
2013-02-26 11:05:00,43.52,43.52,43.44,43.49,34800.0,31.8116,31.8116,31.7531,31.7897,34800.0
2013-02-26 11:10:00,43.48,43.56,43.45,43.45,34300.0,31.7823,31.8408,31.7604,31.7604,34300.0
2013-02-26 11:15:00,43.46,43.63,43.46,43.59,34800.0,31.7677,31.892,31.7677,31.8628,34800.0
2013-02-26 11:20:00,43.6,43.64,43.47,43.51,37800.0,31.8701,31.8993,31.775,31.8043,37800.0
2013-02-26 11:25:00,43.51,43.6,43.51,43.51,30200.0,31.8043,31.8701,31.8043,31.8043,30200.0
2013-02-26 11:30:00,43.52,43.65,43.52,43.62,18000.0,31.8116,31.9066,31.8116,31.8847,18000.0
2013-02-26 11:35:00,43.62,43.63,43.5,43.53,17700.0,31.8847,31.892,31.797,31.8189,17700.0
2013-02-26 11:40:00,43.54,43.54,43.43,43.47,19300.0,31.8262,31.8262,31.7458,31.775,19300.0
2013-02-26 11:45:00,43.48,43.48,43.41,43.48,29300.0,31.7823,31.7823,31.7312,31.7823,29300.0
2013-02-26 11:50:00,43.48,43.63,43.48,43.63,66700.0,31.7823,31.892,31.7823,31.892,66700.0
2013-02-26 11:55:00,43.62,43.65,43.55,43.57,17800.0,31.8847,31.9066,31.8335,31.8481,17800.0
2013-02-26 12:00:00,43.56,43.66,43.54,43.63,37800.0,31.8408,31.9139,31.8262,31.892,37800.0
2013-02-26 12:05:00,43.63,43.63,43.51,43.62,28400.0,31.892,31.892,31.8043,31.8847,28400.0
2013-02-26 12:10:00,43.61,43.61,43.52,43.54,29400.0,31.8774,31.8774,31.8116,31.8262,29400.0
2013-02-26 12:15:00,43.54,43.64,43.54,43.59,30500.0,31.8262,31.8993,31.8262,31.8628,30500.0
2013-02-26 12:20:00,43.59,43.6,43.53,43.56,17600.0,31.8628,31.8701,31.8189,31.8408,17600.0
2013-02-26 12:25:00,43.56,43.58,43.54,43.56,18900.0,31.8408,31.8554,31.8262,31.8408,18900.0
2013-02-26 12:30:00,43.57,43.67,43.57,43.64,44500.0,31.8481,31.9212,31.8481,31.8993,44500.0
2013-02-26 12:35:00,43.63,43.65,43.6,43.65,19100.0,31.892,31.9066,31.8701,31.9066,19100.0
2013-02-26 12:40:00,43.65,43.7,43.63,43.7,25900.0,31.9066,31.9432,31.892,31.9432,25900.0
2013-02-26 12:45:00,43.7,43.7,43.65,43.7,23200.0,31.9432,31.9432,31.9066,31.9432,23200.0
2013-02-26 12:50:00,43.7,43.71,43.65,43.68,20800.0,31.9432,31.9505,31.9066,31.9285,20800.0
2013-02-26 12:55:00,43.68,43.75,43.68,43.71,30300.0,31.9285,31.9797,31.9285,31.9505,30300.0
2013-02-26 13:00:00,43.72,43.76,43.7,43.75,40800.0,31.9578,31.987,31.9432,31.9797,40800.0
2013-02-26 13:05:00,43.75,43.75,43.69,43.73,27500.0,31.9797,31.9797,31.9358,31.9651,27500.0
2013-02-26 13:10:00,43.73,43.73,43.63,43.64,24000.0,31.9651,31.9651,31.892,31.8993,24000.0
2013-02-26 13:15:00,43.64,43.66,43.56,43.58,22800.0,31.8993,31.9139,31.8408,31.8554,22800.0
2013-02-26 13:20:00,43.58,43.61,43.53,43.61,19600.0,31.8554,31.8774,31.8189,31.8774,19600.0
2013-02-26 13:25:00,43.62,43.65,43.59,43.6,22500.0,31.8847,31.9066,31.8628,31.8701,22500.0
2013-02-26 13:30:00,43.6,43.7,43.59,43.68,25000.0,31.8701,31.9432,31.8628,31.9285,25000.0
2013-02-26 13:35:00,43.67,43.73,43.65,43.73,27900.0,31.9212,31.9651,31.9066,31.9651,27900.0
2013-02-26 13:40:00,43.72,43.76,43.69,43.69,26800.0,31.9578,31.987,31.9358,31.9358,26800.0
2013-02-26 13:45:00,43.7,43.78,43.7,43.77,30900.0,31.9432,32.0016,31.9432,31.9943,30900.0
2013-02-26 13:50:00,43.77,43.8,43.72,43.8,23200.0,31.9943,32.0163,31.9578,32.0163,23200.0
2013-02-26 13:55:00,43.79,43.79,43.64,43.66,21800.0,32.0089,32.0089,31.8993,31.9139,21800.0
2013-02-26 14:00:00,43.65,43.72,43.64,43.7,20100.0,31.9066,31.9578,31.8993,31.9432,20100.0
2013-02-26 14:05:00,43.71,43.73,43.66,43.66,17300.0,31.9505,31.9651,31.9139,31.9139,17300.0
2013-02-26 14:10:00,43.66,43.71,43.65,43.71,21700.0,31.9139,31.9505,31.9066,31.9505,21700.0
2013-02-26 14:15:00,43.71,43.72,43.62,43.69,22400.0,31.9505,31.9578,31.8847,31.9358,22400.0
2013-02-26 14:20:00,43.69,43.73,43.68,43.7,23100.0,31.9358,31.9651,31.9285,31.9432,23100.0
2013-02-26 14:25:00,43.7,43.76,43.68,43.74,28500.0,31.9432,31.987,31.9285,31.9724,28500.0
2013-02-26 14:30:00,43.75,43.78,43.71,43.76,30100.0,31.9797,32.0016,31.9505,31.987,30100.0
2013-02-26 14:35:00,43.77,43.81,43.74,43.75,24200.0,31.9943,32.0236,31.9724,31.9797,24200.0
2013-02-26 14:40:00,43.74,43.75,43.63,43.66,38000.0,31.9724,31.9797,31.892,31.9139,38000.0
2013-02-26 14:45:00,43.66,43.68,43.63,43.63,33500.0,31.9139,31.9285,31.892,31.892,33500.0
2013-02-26 14:50:00,43.62,43.7,43.62,43.68,21000.0,31.8847,31.9432,31.8847,31.9285,21000.0
2013-02-26 14:55:00,43.68,43.74,43.68,43.69,35200.0,31.9285,31.9724,31.9285,31.9358,35200.0
2013-02-26 15:00:00,43.69,43.73,43.66,43.71,32400.0,31.9358,31.9651,31.9139,31.9505,32400.0
2013-02-26 15:05:00,43.71,43.75,43.67,43.72,38300.0,31.9505,31.9797,31.9212,31.9578,38300.0
2013-02-26 15:10:00,43.73,43.76,43.66,43.7,42200.0,31.9651,31.987,31.9139,31.9432,42200.0
2013-02-26 15:15:00,43.7,43.73,43.64,43.71,59000.0,31.9432,31.9651,31.8993,31.9505,59000.0
2013-02-26 15:20:00,43.72,43.73,43.66,43.69,34800.0,31.9578,31.9651,31.9139,31.9358,34800.0
2013-02-26 15:25:00,43.69,43.73,43.67,43.73,42900.0,31.9358,31.9651,31.9212,31.9651,42900.0
2013-02-26 15:30:00,43.73,43.73,43.65,43.69,35600.0,31.9651,31.9651,31.9066,31.9358,35600.0
2013-02-26 15:35:00,43.69,43.76,43.66,43.76,32900.0,31.9358,31.987,31.9139,31.987,32900.0
2013-02-26 15:40:00,43.77,43.87,43.76,43.82,48500.0,31.9943,32.0674,31.987,32.0309,48500.0
2013-02-26 15:45:00,43.81,43.88,43.78,43.86,89400.0,32.0236,32.0747,32.0016,32.0601,89400.0
2013-02-26 15:50:00,43.85,43.89,43.82,43.85,95800.0,32.0528,32.082,32.0309,32.0528,95800.0
2013-02-26 15:55:00,43.85,43.86,43.77,43.85,176400.0,32.0528,32.0601,31.9943,32.0528,176400.0
2013-02-27 09:30:00,43.8,44.04,43.78,44.0,33700.0,32.0163,32.1917,32.0016,32.1624,33700.0
2013-02-27 09:35:00,44.01,44.27,44.01,44.26,16500.0,32.1698,32.3598,32.1698,32.3525,16500.0
2013-02-27 09:40:00,44.23,44.52,44.23,44.52,28400.0,32.3306,32.5425,32.3306,32.5425,28400.0
2013-02-27 09:45:00,44.48,44.5,44.35,44.36,28700.0,32.5133,32.5279,32.4183,32.4256,28700.0
2013-02-27 09:50:00,44.35,44.44,44.29,44.42,36700.0,32.4183,32.4841,32.3744,32.4695,36700.0
2013-02-27 09:55:00,44.44,44.45,44.35,44.45,19400.0,32.4841,32.4914,32.4183,32.4914,19400.0
2013-02-27 10:00:00,44.46,44.56,44.45,44.52,57300.0,32.4987,32.5718,32.4914,32.5425,57300.0
2013-02-27 10:05:00,44.52,44.61,44.52,44.59,38600.0,32.5425,32.6083,32.5425,32.5937,38600.0
2013-02-27 10:10:00,44.59,44.67,44.59,44.64,26800.0,32.5937,32.6522,32.5937,32.6303,26800.0
2013-02-27 10:15:00,44.63,44.65,44.59,44.65,14000.0,32.623,32.6376,32.5937,32.6376,14000.0
2013-02-27 10:20:00,44.64,44.75,44.63,44.74,18200.0,32.6303,32.7107,32.623,32.7034,18200.0
2013-02-27 10:25:00,44.74,44.76,44.65,44.69,17700.0,32.7034,32.718,32.6376,32.6668,17700.0
2013-02-27 10:30:00,44.69,44.75,44.68,44.68,17400.0,32.6668,32.7107,32.6595,32.6595,17400.0
2013-02-27 10:35:00,44.69,44.75,44.64,44.72,16800.0,32.6668,32.7107,32.6303,32.6887,16800.0
2013-02-27 10:40:00,44.72,44.75,44.59,44.6,33600.0,32.6887,32.7107,32.5937,32.601,33600.0
2013-02-27 10:45:00,44.6,44.65,44.57,44.58,16100.0,32.601,32.6376,32.5791,32.5864,16100.0
2013-02-27 10:50:00,44.57,44.6,44.52,44.55,10700.0,32.5791,32.601,32.5425,32.5645,10700.0
2013-02-27 10:55:00,44.55,44.61,44.55,44.58,20200.0,32.5645,32.6083,32.5645,32.5864,20200.0
2013-02-27 11:00:00,44.59,44.72,44.57,44.69,39900.0,32.5937,32.6887,32.5791,32.6668,39900.0
2013-02-27 11:05:00,44.71,44.77,44.65,44.77,28900.0,32.6814,32.7253,32.6376,32.7253,28900.0
2013-02-27 11:10:00,44.78,44.81,44.74,44.79,33300.0,32.7326,32.7545,32.7034,32.7399,33300.0
2013-02-27 11:15:00,44.8,44.87,44.75,44.84,37300.0,32.7472,32.7984,32.7107,32.7765,37300.0
2013-02-27 11:20:00,44.86,44.89,44.72,44.78,33200.0,32.7911,32.813,32.6887,32.7326,33200.0
2013-02-27 11:25:00,44.77,44.78,44.69,44.76,17800.0,32.7253,32.7326,32.6668,32.718,17800.0
2013-02-27 11:30:00,44.76,44.82,44.74,44.76,21200.0,32.718,32.7618,32.7034,32.718,21200.0
2013-02-27 11:35:00,44.77,44.82,44.73,44.82,26900.0,32.7253,32.7618,32.696,32.7618,26900.0
2013-02-27 11:40:00,44.82,44.83,44.76,44.76,9900.0,32.7618,32.7691,32.718,32.718,9900.0
2013-02-27 11:45:00,44.76,44.79,44.71,44.75,12200.0,32.718,32.7399,32.6814,32.7107,12200.0
2013-02-27 11:50:00,44.75,44.83,44.75,44.8,14500.0,32.7107,32.7691,32.7107,32.7472,14500.0
2013-02-27 11:55:00,44.79,44.86,44.79,44.79,25600.0,32.7399,32.7911,32.7399,32.7399,25600.0
2013-02-27 12:00:00,44.78,44.78,44.76,44.77,6000.0,32.7326,32.7326,32.718,32.7253,6000.0
2013-02-27 12:05:00,44.76,44.83,44.76,44.81,15000.0,32.718,32.7691,32.718,32.7545,15000.0
2013-02-27 12:10:00,44.78,44.83,44.76,44.83,10900.0,32.7326,32.7691,32.718,32.7691,10900.0
2013-02-27 12:15:00,44.82,44.82,44.77,44.81,6400.0,32.7618,32.7618,32.7253,32.7545,6400.0
2013-02-27 12:20:00,44.81,44.87,44.8,44.85,37500.0,32.7545,32.7984,32.7472,32.7838,37500.0
2013-02-27 12:25:00,44.85,44.91,44.85,44.89,17700.0,32.7838,32.8276,32.7838,32.813,17700.0
2013-02-27 12:30:00,44.88,44.95,44.83,44.87,36700.0,32.8057,32.8569,32.7691,32.7984,36700.0
2013-02-27 12:35:00,44.87,44.91,44.85,44.87,21600.0,32.7984,32.8276,32.7838,32.7984,21600.0
2013-02-27 12:40:00,44.86,44.89,44.85,44.85,14900.0,32.7911,32.813,32.7838,32.7838,14900.0
2013-02-27 12:45:00,44.85,44.85,44.77,44.78,37300.0,32.7838,32.7838,32.7253,32.7326,37300.0
2013-02-27 12:50:00,44.79,44.81,44.75,44.75,25100.0,32.7399,32.7545,32.7107,32.7107,25100.0
2013-02-27 12:55:00,44.75,44.83,44.72,44.76,24700.0,32.7107,32.7691,32.6887,32.718,24700.0
2013-02-27 13:00:00,44.77,44.8,44.74,44.79,16100.0,32.7253,32.7472,32.7034,32.7399,16100.0
2013-02-27 13:05:00,44.79,44.81,44.74,44.74,15400.0,32.7399,32.7545,32.7034,32.7034,15400.0
2013-02-27 13:10:00,44.74,44.79,44.72,44.78,11700.0,32.7034,32.7399,32.6887,32.7326,11700.0
2013-02-27 13:15:00,44.78,44.79,44.75,44.75,5700.0,32.7326,32.7399,32.7107,32.7107,5700.0
2013-02-27 13:20:00,44.75,44.78,44.71,44.71,10100.0,32.7107,32.7326,32.6814,32.6814,10100.0
2013-02-27 13:25:00,44.71,44.74,44.7,44.74,7300.0,32.6814,32.7034,32.6741,32.7034,7300.0
2013-02-27 13:30:00,44.75,44.82,44.75,44.82,18200.0,32.7107,32.7618,32.7107,32.7618,18200.0
2013-02-27 13:35:00,44.82,44.86,44.79,44.85,29800.0,32.7618,32.7911,32.7399,32.7838,29800.0
2013-02-27 13:40:00,44.86,44.97,44.86,44.97,43100.0,32.7911,32.8715,32.7911,32.8715,43100.0
2013-02-27 13:45:00,44.97,44.97,44.89,44.91,31000.0,32.8715,32.8715,32.813,32.8276,31000.0
2013-02-27 13:50:00,44.89,44.93,44.89,44.91,22500.0,32.813,32.8422,32.813,32.8276,22500.0
2013-02-27 13:55:00,44.91,44.93,44.87,44.91,12200.0,32.8276,32.8422,32.7984,32.8276,12200.0
2013-02-27 14:00:00,44.92,44.93,44.82,44.85,28800.0,32.8349,32.8422,32.7618,32.7838,28800.0
2013-02-27 14:05:00,44.84,44.84,44.79,44.83,14500.0,32.7765,32.7765,32.7399,32.7691,14500.0
2013-02-27 14:10:00,44.82,44.93,44.82,44.93,35300.0,32.7618,32.8422,32.7618,32.8422,35300.0
2013-02-27 14:15:00,44.92,44.92,44.88,44.89,18200.0,32.8349,32.8349,32.8057,32.813,18200.0
2013-02-27 14:20:00,44.89,44.97,44.89,44.97,20400.0,32.813,32.8715,32.813,32.8715,20400.0
2013-02-27 14:25:00,44.97,45.05,44.96,45.0,23100.0,32.8715,32.93,32.8642,32.8934,23100.0
2013-02-27 14:30:00,45.0,45.04,44.98,45.01,18800.0,32.8934,32.9226,32.8788,32.9007,18800.0
2013-02-27 14:35:00,45.01,45.01,44.94,44.96,14400.0,32.9007,32.9007,32.8496,32.8642,14400.0
2013-02-27 14:40:00,44.97,44.97,44.88,44.93,13400.0,32.8715,32.8715,32.8057,32.8422,13400.0
2013-02-27 14:45:00,44.93,44.99,44.93,44.98,15500.0,32.8422,32.8861,32.8422,32.8788,15500.0
2013-02-27 14:50:00,44.97,44.97,44.92,44.92,16000.0,32.8715,32.8715,32.8349,32.8349,16000.0
2013-02-27 14:55:00,44.92,45.03,44.88,45.02,55400.0,32.8349,32.9153,32.8057,32.908,55400.0
2013-02-27 15:00:00,45.02,45.03,44.95,44.98,30100.0,32.908,32.9153,32.8569,32.8788,30100.0
2013-02-27 15:05:00,44.97,45.02,44.95,45.02,15800.0,32.8715,32.908,32.8569,32.908,15800.0
2013-02-27 15:10:00,45.01,45.05,44.98,45.03,27400.0,32.9007,32.93,32.8788,32.9153,27400.0
2013-02-27 15:15:00,45.02,45.05,44.98,45.01,35200.0,32.908,32.93,32.8788,32.9007,35200.0
2013-02-27 15:20:00,45.02,45.04,44.99,45.0,24400.0,32.908,32.9226,32.8861,32.8934,24400.0
2013-02-27 15:25:00,45.01,45.04,44.96,44.98,26200.0,32.9007,32.9226,32.8642,32.8788,26200.0
2013-02-27 15:30:00,44.97,45.04,44.97,45.03,29000.0,32.8715,32.9226,32.8715,32.9153,29000.0
2013-02-27 15:35:00,45.02,45.07,45.02,45.07,29800.0,32.908,32.9446,32.908,32.9446,29800.0
2013-02-27 15:40:00,45.07,45.08,45.0,45.05,53100.0,32.9446,32.9519,32.8934,32.93,53100.0
2013-02-27 15:45:00,45.02,45.03,44.95,44.98,50700.0,32.908,32.9153,32.8569,32.8788,50700.0
2013-02-27 15:50:00,44.98,45.03,44.98,45.03,66200.0,32.8788,32.9153,32.8788,32.9153,66200.0
2013-02-27 15:55:00,45.02,45.03,44.93,44.94,171600.0,32.908,32.9153,32.8422,32.8496,171600.0
2013-02-28 09:30:00,44.96,45.0,44.73,44.85,30200.0,32.8642,32.8934,32.696,32.7838,30200.0
2013-02-28 09:35:00,44.84,45.18,44.8,45.16,40300.0,32.7765,33.025,32.7472,33.0104,40300.0
2013-02-28 09:40:00,45.14,45.19,44.99,45.14,42700.0,32.9957,33.0323,32.8861,32.9957,42700.0
2013-02-28 09:45:00,45.14,45.33,45.03,45.3,45400.0,32.9957,33.1346,32.9153,33.1127,45400.0
2013-02-28 09:50:00,45.29,45.35,45.19,45.33,64400.0,33.1054,33.1492,33.0323,33.1346,64400.0
2013-02-28 09:55:00,45.33,45.43,45.3,45.42,41700.0,33.1346,33.2077,33.1127,33.2004,41700.0
2013-02-28 10:00:00,45.41,45.44,45.21,45.26,45200.0,33.1931,33.215,33.0469,33.0835,45200.0
2013-02-28 10:05:00,45.26,45.35,45.22,45.28,28700.0,33.0835,33.1492,33.0542,33.0981,28700.0
2013-02-28 10:10:00,45.28,45.39,45.28,45.38,23900.0,33.0981,33.1785,33.0981,33.1712,23900.0
2013-02-28 10:15:00,45.38,45.4,45.3,45.32,30500.0,33.1712,33.1858,33.1127,33.1273,30500.0
2013-02-28 10:20:00,45.32,45.47,45.32,45.39,45600.0,33.1273,33.237,33.1273,33.1785,45600.0
2013-02-28 10:25:00,45.39,45.47,45.37,45.47,21800.0,33.1785,33.237,33.1639,33.237,21800.0
2013-02-28 10:30:00,45.47,45.48,45.29,45.31,28600.0,33.237,33.2443,33.1054,33.12,28600.0
2013-02-28 10:35:00,45.29,45.36,45.2,45.22,41100.0,33.1054,33.1566,33.0396,33.0542,41100.0
2013-02-28 10:40:00,45.21,45.27,45.13,45.27,43400.0,33.0469,33.0908,32.9884,33.0908,43400.0
2013-02-28 10:45:00,45.26,45.28,45.1,45.1,20700.0,33.0835,33.0981,32.9665,32.9665,20700.0
2013-02-28 10:50:00,45.11,45.17,45.09,45.12,15200.0,32.9738,33.0177,32.9592,32.9811,15200.0
2013-02-28 10:55:00,45.12,45.13,45.08,45.12,19400.0,32.9811,32.9884,32.9519,32.9811,19400.0
2013-02-28 11:00:00,45.11,45.14,45.03,45.14,26700.0,32.9738,32.9957,32.9153,32.9957,26700.0
2013-02-28 11:05:00,45.15,45.21,45.1,45.17,46700.0,33.0031,33.0469,32.9665,33.0177,46700.0
2013-02-28 11:10:00,45.17,45.27,45.16,45.22,30400.0,33.0177,33.0908,33.0104,33.0542,30400.0
2013-02-28 11:15:00,45.21,45.32,45.17,45.32,39200.0,33.0469,33.1273,33.0177,33.1273,39200.0
2013-02-28 11:20:00,45.32,45.38,45.3,45.38,24000.0,33.1273,33.1712,33.1127,33.1712,24000.0
2013-02-28 11:25:00,45.38,45.38,45.32,45.37,34300.0,33.1712,33.1712,33.1273,33.1639,34300.0
2013-02-28 11:30:00,45.37,45.37,45.3,45.34,46200.0,33.1639,33.1639,33.1127,33.1419,46200.0
2013-02-28 11:35:00,45.34,45.35,45.31,45.34,23100.0,33.1419,33.1492,33.12,33.1419,23100.0
2013-02-28 11:40:00,45.33,45.34,45.24,45.33,43700.0,33.1346,33.1419,33.0688,33.1346,43700.0
2013-02-28 11:45:00,45.34,45.34,45.27,45.32,18400.0,33.1419,33.1419,33.0908,33.1273,18400.0
2013-02-28 11:50:00,45.32,45.38,45.29,45.34,15900.0,33.1273,33.1712,33.1054,33.1419,15900.0
2013-02-28 11:55:00,45.34,45.4,45.32,45.39,10700.0,33.1419,33.1858,33.1273,33.1785,10700.0
2013-02-28 12:00:00,45.38,45.39,45.32,45.34,23000.0,33.1712,33.1785,33.1273,33.1419,23000.0
2013-02-28 12:05:00,45.34,45.37,45.33,45.36,22200.0,33.1419,33.1639,33.1346,33.1566,22200.0
2013-02-28 12:10:00,45.35,45.37,45.32,45.34,11400.0,33.1492,33.1639,33.1273,33.1419,11400.0
2013-02-28 12:15:00,45.34,45.34,45.28,45.31,10700.0,33.1419,33.1419,33.0981,33.12,10700.0
2013-02-28 12:20:00,45.32,45.41,45.32,45.41,19200.0,33.1273,33.1931,33.1273,33.1931,19200.0
2013-02-28 12:25:00,45.4,45.47,45.4,45.47,21800.0,33.1858,33.237,33.1858,33.237,21800.0
2013-02-28 12:30:00,45.47,45.47,45.33,45.44,58900.0,33.237,33.237,33.1346,33.215,58900.0
2013-02-28 12:35:00,45.45,45.49,45.44,45.49,14500.0,33.2223,33.2516,33.215,33.2516,14500.0
2013-02-28 12:40:00,45.5,45.58,45.5,45.56,13300.0,33.2589,33.3174,33.2589,33.3028,13300.0
2013-02-28 12:45:00,45.56,45.6,45.47,45.48,21800.0,33.3028,33.332,33.237,33.2443,21800.0
2013-02-28 12:50:00,45.48,45.5,45.43,45.43,16500.0,33.2443,33.2589,33.2077,33.2077,16500.0
2013-02-28 12:55:00,45.43,45.46,45.4,45.4,19200.0,33.2077,33.2297,33.1858,33.1858,19200.0
2013-02-28 13:00:00,45.4,45.47,45.39,45.45,13500.0,33.1858,33.237,33.1785,33.2223,13500.0
2013-02-28 13:05:00,45.45,45.45,45.38,45.42,10400.0,33.2223,33.2223,33.1712,33.2004,10400.0
2013-02-28 13:10:00,45.42,45.5,45.41,45.47,18200.0,33.2004,33.2589,33.1931,33.237,18200.0
2013-02-28 13:15:00,45.46,45.48,45.43,45.45,18400.0,33.2297,33.2443,33.2077,33.2223,18400.0
2013-02-28 13:20:00,45.44,45.56,45.44,45.56,44700.0,33.215,33.3028,33.215,33.3028,44700.0
2013-02-28 13:25:00,45.57,45.61,45.54,45.55,23500.0,33.3101,33.3393,33.2881,33.2954,23500.0
2013-02-28 13:30:00,45.56,45.59,45.51,45.54,15700.0,33.3028,33.3247,33.2662,33.2881,15700.0
2013-02-28 13:35:00,45.54,45.58,45.51,45.52,16500.0,33.2881,33.3174,33.2662,33.2735,16500.0
2013-02-28 13:40:00,45.52,45.52,45.48,45.48,17300.0,33.2735,33.2735,33.2443,33.2443,17300.0
2013-02-28 13:45:00,45.48,45.51,45.45,45.47,22600.0,33.2443,33.2662,33.2223,33.237,22600.0
2013-02-28 13:50:00,45.48,45.5,45.44,45.5,15500.0,33.2443,33.2589,33.215,33.2589,15500.0
2013-02-28 13:55:00,45.5,45.52,45.44,45.48,30600.0,33.2589,33.2735,33.215,33.2443,30600.0
2013-02-28 14:00:00,45.48,45.5,45.47,45.49,13100.0,33.2443,33.2589,33.237,33.2516,13100.0
2013-02-28 14:05:00,45.49,45.51,45.47,45.5,11500.0,33.2516,33.2662,33.237,33.2589,11500.0
2013-02-28 14:10:00,45.5,45.51,45.45,45.51,28700.0,33.2589,33.2662,33.2223,33.2662,28700.0
2013-02-28 14:15:00,45.51,45.51,45.44,45.48,16500.0,33.2662,33.2662,33.215,33.2443,16500.0
2013-02-28 14:20:00,45.48,45.51,45.45,45.5,6900.0,33.2443,33.2662,33.2223,33.2589,6900.0
2013-02-28 14:25:00,45.5,45.51,45.46,45.47,14800.0,33.2589,33.2662,33.2297,33.237,14800.0
2013-02-28 14:30:00,45.48,45.53,45.42,45.43,26800.0,33.2443,33.2808,33.2004,33.2077,26800.0
2013-02-28 14:35:00,45.43,45.43,45.38,45.41,28900.0,33.2077,33.2077,33.1712,33.1931,28900.0
2013-02-28 14:40:00,45.42,45.42,45.3,45.34,22800.0,33.2004,33.2004,33.1127,33.1419,22800.0
2013-02-28 14:45:00,45.34,45.34,45.28,45.28,11700.0,33.1419,33.1419,33.0981,33.0981,11700.0
2013-02-28 14:50:00,45.28,45.3,45.24,45.3,14200.0,33.0981,33.1127,33.0688,33.1127,14200.0
2013-02-28 14:55:00,45.31,45.32,45.28,45.3,10500.0,33.12,33.1273,33.0981,33.1127,10500.0
2013-02-28 15:00:00,45.3,45.3,45.26,45.29,11400.0,33.1127,33.1127,33.0835,33.1054,11400.0
2013-02-28 15:05:00,45.29,45.29,45.22,45.25,21700.0,33.1054,33.1054,33.0542,33.0762,21700.0
2013-02-28 15:10:00,45.25,45.25,45.14,45.14,40500.0,33.0762,33.0762,32.9957,32.9957,40500.0
2013-02-28 15:15:00,45.14,45.19,45.1,45.17,19600.0,32.9957,33.0323,32.9665,33.0177,19600.0
2013-02-28 15:20:00,45.18,45.21,45.15,45.19,16600.0,33.025,33.0469,33.0031,33.0323,16600.0
2013-02-28 15:25:00,45.19,45.21,45.15,45.17,27800.0,33.0323,33.0469,33.0031,33.0177,27800.0
2013-02-28 15:30:00,45.18,45.23,45.16,45.23,29700.0,33.025,33.0615,33.0104,33.0615,29700.0
2013-02-28 15:35:00,45.22,45.25,45.18,45.19,20500.0,33.0542,33.0762,33.025,33.0323,20500.0
2013-02-28 15:40:00,45.2,45.21,45.11,45.19,35900.0,33.0396,33.0469,32.9738,33.0323,35900.0
2013-02-28 15:45:00,45.2,45.22,45.13,45.2,41400.0,33.0396,33.0542,32.9884,33.0396,41400.0
2013-02-28 15:50:00,45.2,45.21,45.17,45.17,33700.0,33.0396,33.0469,33.0177,33.0177,33700.0
2013-02-28 15:55:00,45.18,45.19,45.04,45.04,204000.0,33.025,33.0323,32.9226,32.9226,204000.0
2013-03-01 09:30:00,44.69,44.78,44.42,44.5,39300.0,32.6668,32.7326,32.4695,32.5279,39300.0
2013-03-01 09:35:00,44.49,44.53,44.31,44.35,23400.0,32.5206,32.5499,32.389,32.4183,23400.0
2013-03-01 09:40:00,44.33,44.52,44.29,44.45,19300.0,32.4037,32.5425,32.3744,32.4914,19300.0
2013-03-01 09:45:00,44.45,44.52,44.39,44.48,18900.0,32.4914,32.5425,32.4475,32.5133,18900.0
2013-03-01 09:50:00,44.5,44.62,44.48,44.62,16500.0,32.5279,32.6156,32.5133,32.6156,16500.0
2013-03-01 09:55:00,44.64,44.65,44.54,44.54,10300.0,32.6303,32.6376,32.5572,32.5572,10300.0
2013-03-01 10:00:00,44.55,44.71,44.55,44.68,20800.0,32.5645,32.6814,32.5645,32.6595,20800.0
2013-03-01 10:05:00,44.68,44.86,44.66,44.82,38500.0,32.6595,32.7911,32.6449,32.7618,38500.0
2013-03-01 10:10:00,44.81,44.83,44.78,44.8,53500.0,32.7545,32.7691,32.7326,32.7472,53500.0
2013-03-01 10:15:00,44.8,44.8,44.55,44.58,31100.0,32.7472,32.7472,32.5645,32.5864,31100.0
2013-03-01 10:20:00,44.58,44.58,44.47,44.54,14400.0,32.5864,32.5864,32.506,32.5572,14400.0
2013-03-01 10:25:00,44.54,44.66,44.51,44.66,24200.0,32.5572,32.6449,32.5352,32.6449,24200.0
2013-03-01 10:30:00,44.65,44.79,44.63,44.72,21300.0,32.6376,32.7399,32.623,32.6887,21300.0
2013-03-01 10:35:00,44.71,44.73,44.64,44.71,23100.0,32.6814,32.696,32.6303,32.6814,23100.0
2013-03-01 10:40:00,44.72,44.78,44.69,44.77,11900.0,32.6887,32.7326,32.6668,32.7253,11900.0
2013-03-01 10:45:00,44.78,44.78,44.67,44.73,18200.0,32.7326,32.7326,32.6522,32.696,18200.0
2013-03-01 10:50:00,44.72,44.84,44.69,44.8,13200.0,32.6887,32.7765,32.6668,32.7472,13200.0
2013-03-01 10:55:00,44.82,44.9,44.79,44.9,12500.0,32.7618,32.8203,32.7399,32.8203,12500.0
2013-03-01 11:00:00,44.9,44.99,44.84,44.84,36000.0,32.8203,32.8861,32.7765,32.7765,36000.0
2013-03-01 11:05:00,44.85,44.98,44.85,44.96,44600.0,32.7838,32.8788,32.7838,32.8642,44600.0
2013-03-01 11:10:00,44.96,44.98,44.9,44.91,33100.0,32.8642,32.8788,32.8203,32.8276,33100.0
2013-03-01 11:15:00,44.89,44.89,44.82,44.84,13700.0,32.813,32.813,32.7618,32.7765,13700.0
2013-03-01 11:20:00,44.84,44.84,44.78,44.82,15700.0,32.7765,32.7765,32.7326,32.7618,15700.0
2013-03-01 11:25:00,44.82,44.84,44.73,44.75,26700.0,32.7618,32.7765,32.696,32.7107,26700.0
2013-03-01 11:30:00,44.76,44.78,44.7,44.72,34700.0,32.718,32.7326,32.6741,32.6887,34700.0
2013-03-01 11:35:00,44.72,44.72,44.63,44.63,20000.0,32.6887,32.6887,32.623,32.623,20000.0
2013-03-01 11:40:00,44.63,44.63,44.54,44.61,14400.0,32.623,32.623,32.5572,32.6083,14400.0
2013-03-01 11:45:00,44.62,44.64,44.54,44.6,18700.0,32.6156,32.6303,32.5572,32.601,18700.0
2013-03-01 11:50:00,44.62,44.66,44.53,44.54,20200.0,32.6156,32.6449,32.5499,32.5572,20200.0
2013-03-01 11:55:00,44.55,44.66,44.54,44.64,19000.0,32.5645,32.6449,32.5572,32.6303,19000.0
2013-03-01 12:00:00,44.65,44.72,44.63,44.71,23400.0,32.6376,32.6887,32.623,32.6814,23400.0
2013-03-01 12:05:00,44.69,44.75,44.65,44.73,14800.0,32.6668,32.7107,32.6376,32.696,14800.0
2013-03-01 12:10:00,44.73,44.78,44.71,44.73,36400.0,32.696,32.7326,32.6814,32.696,36400.0
2013-03-01 12:15:00,44.72,44.8,44.71,44.76,9800.0,32.6887,32.7472,32.6814,32.718,9800.0
2013-03-01 12:20:00,44.76,44.78,44.7,44.76,8900.0,32.718,32.7326,32.6741,32.718,8900.0
2013-03-01 12:25:00,44.77,44.8,44.71,44.74,15100.0,32.7253,32.7472,32.6814,32.7034,15100.0
2013-03-01 12:30:00,44.73,44.79,44.7,44.7,12000.0,32.696,32.7399,32.6741,32.6741,12000.0
2013-03-01 12:35:00,44.69,44.77,44.69,44.75,10300.0,32.6668,32.7253,32.6668,32.7107,10300.0
2013-03-01 12:40:00,44.75,44.75,44.69,44.69,18600.0,32.7107,32.7107,32.6668,32.6668,18600.0
2013-03-01 12:45:00,44.7,44.72,44.67,44.71,14800.0,32.6741,32.6887,32.6522,32.6814,14800.0
2013-03-01 12:50:00,44.71,44.75,44.7,44.72,11200.0,32.6814,32.7107,32.6741,32.6887,11200.0
2013-03-01 12:55:00,44.73,44.78,44.72,44.75,13300.0,32.696,32.7326,32.6887,32.7107,13300.0
2013-03-01 13:00:00,44.75,44.79,44.73,44.75,10700.0,32.7107,32.7399,32.696,32.7107,10700.0
2013-03-01 13:05:00,44.75,44.77,44.62,44.64,32400.0,32.7107,32.7253,32.6156,32.6303,32400.0
2013-03-01 13:10:00,44.63,44.73,44.63,44.69,15100.0,32.623,32.696,32.623,32.6668,15100.0
2013-03-01 13:15:00,44.69,44.73,44.66,44.68,7100.0,32.6668,32.696,32.6449,32.6595,7100.0
2013-03-01 13:20:00,44.69,44.7,44.65,44.69,12600.0,32.6668,32.6741,32.6376,32.6668,12600.0
2013-03-01 13:25:00,44.68,44.69,44.64,44.66,5600.0,32.6595,32.6668,32.6303,32.6449,5600.0
2013-03-01 13:30:00,44.67,44.69,44.56,44.6,15300.0,32.6522,32.6668,32.5718,32.601,15300.0
2013-03-01 13:35:00,44.59,44.61,44.57,44.61,14700.0,32.5937,32.6083,32.5791,32.6083,14700.0
2013-03-01 13:40:00,44.6,44.66,44.56,44.62,24600.0,32.601,32.6449,32.5718,32.6156,24600.0
2013-03-01 13:45:00,44.61,44.61,44.5,44.51,26500.0,32.6083,32.6083,32.5279,32.5352,26500.0
2013-03-01 13:50:00,44.51,44.55,44.48,44.49,28000.0,32.5352,32.5645,32.5133,32.5206,28000.0
2013-03-01 13:55:00,44.5,44.54,44.46,44.52,63100.0,32.5279,32.5572,32.4987,32.5425,63100.0
2013-03-01 14:00:00,44.52,44.59,44.5,44.59,77300.0,32.5425,32.5937,32.5279,32.5937,77300.0
2013-03-01 14:05:00,44.59,44.64,44.54,44.61,32500.0,32.5937,32.6303,32.5572,32.6083,32500.0
2013-03-01 14:10:00,44.61,44.63,44.58,44.59,38600.0,32.6083,32.623,32.5864,32.5937,38600.0
2013-03-01 14:15:00,44.59,44.6,44.55,44.59,21400.0,32.5937,32.601,32.5645,32.5937,21400.0
2013-03-01 14:20:00,44.61,44.64,44.53,44.53,25600.0,32.6083,32.6303,32.5499,32.5499,25600.0
2013-03-01 14:25:00,44.53,44.56,44.5,44.56,13300.0,32.5499,32.5718,32.5279,32.5718,13300.0
2013-03-01 14:30:00,44.56,44.58,44.52,44.53,17500.0,32.5718,32.5864,32.5425,32.5499,17500.0
2013-03-01 14:35:00,44.53,44.55,44.43,44.43,56800.0,32.5499,32.5645,32.4768,32.4768,56800.0
2013-03-01 14:40:00,44.42,44.45,44.41,44.43,54900.0,32.4695,32.4914,32.4621,32.4768,54900.0
2013-03-01 14:45:00,44.44,44.44,44.33,44.34,28700.0,32.4841,32.4841,32.4037,32.411,28700.0
2013-03-01 14:50:00,44.33,44.4,44.32,44.4,20200.0,32.4037,32.4548,32.3964,32.4548,20200.0
2013-03-01 14:55:00,44.4,44.41,44.35,44.41,32700.0,32.4548,32.4621,32.4183,32.4621,32700.0
2013-03-01 15:00:00,44.41,44.45,44.38,44.38,32000.0,32.4621,32.4914,32.4402,32.4402,32000.0
2013-03-01 15:05:00,44.38,44.48,44.38,44.45,48400.0,32.4402,32.5133,32.4402,32.4914,48400.0
2013-03-01 15:10:00,44.46,44.47,44.41,44.43,27300.0,32.4987,32.506,32.4621,32.4768,27300.0
2013-03-01 15:15:00,44.43,44.45,44.35,44.35,34500.0,32.4768,32.4914,32.4183,32.4183,34500.0
2013-03-01 15:20:00,44.35,44.35,44.25,44.25,28600.0,32.4183,32.4183,32.3452,32.3452,28600.0
2013-03-01 15:25:00,44.26,44.31,44.24,44.25,48800.0,32.3525,32.389,32.3379,32.3452,48800.0
2013-03-01 15:30:00,44.25,44.29,44.24,44.25,48500.0,32.3452,32.3744,32.3379,32.3452,48500.0
2013-03-01 15:35:00,44.26,44.31,44.25,44.29,36500.0,32.3525,32.389,32.3452,32.3744,36500.0
2013-03-01 15:40:00,44.29,44.35,44.26,44.27,72600.0,32.3744,32.4183,32.3525,32.3598,72600.0
2013-03-01 15:45:00,44.28,44.4,44.28,44.38,88400.0,32.3671,32.4548,32.3671,32.4402,88400.0
2013-03-01 15:50:00,44.38,44.44,44.33,44.38,117800.0,32.4402,32.4841,32.4037,32.4402,117800.0
2013-03-01 15:55:00,44.38,44.42,44.34,44.41,200600.0,32.4402,32.4695,32.411,32.4621,200600.0
2013-03-04 09:30:00,44.65,44.81,44.37,44.42,107400.0,32.6376,32.7545,32.4329,32.4695,107400.0
2013-03-04 09:35:00,44.4,44.4,44.0,44.0,55600.0,32.4548,32.4548,32.1624,32.1624,55600.0
2013-03-04 09:40:00,44.0,44.1,43.98,44.08,34300.0,32.1624,32.2355,32.1478,32.2209,34300.0
2013-03-04 09:45:00,44.08,44.57,44.06,44.54,99100.0,32.2209,32.5791,32.2063,32.5572,99100.0
2013-03-04 09:50:00,44.54,44.66,44.49,44.66,34400.0,32.5572,32.6449,32.5206,32.6449,34400.0
2013-03-04 09:55:00,44.66,44.68,44.57,44.67,42000.0,32.6449,32.6595,32.5791,32.6522,42000.0
2013-03-04 10:00:00,44.67,44.79,44.66,44.74,91800.0,32.6522,32.7399,32.6449,32.7034,91800.0
2013-03-04 10:05:00,44.75,44.76,44.65,44.69,26800.0,32.7107,32.718,32.6376,32.6668,26800.0
2013-03-04 10:10:00,44.68,44.68,44.54,44.58,68700.0,32.6595,32.6595,32.5572,32.5864,68700.0
2013-03-04 10:15:00,44.57,44.69,44.54,44.59,23700.0,32.5791,32.6668,32.5572,32.5937,23700.0
2013-03-04 10:20:00,44.59,44.61,44.51,44.59,19800.0,32.5937,32.6083,32.5352,32.5937,19800.0
2013-03-04 10:25:00,44.58,44.59,44.52,44.56,27200.0,32.5864,32.5937,32.5425,32.5718,27200.0
2013-03-04 10:30:00,44.56,44.61,44.55,44.59,18700.0,32.5718,32.6083,32.5645,32.5937,18700.0
2013-03-04 10:35:00,44.59,44.62,44.52,44.6,26300.0,32.5937,32.6156,32.5425,32.601,26300.0
2013-03-04 10:40:00,44.61,44.76,44.61,44.72,53200.0,32.6083,32.718,32.6083,32.6887,53200.0
2013-03-04 10:45:00,44.73,44.78,44.71,44.71,24900.0,32.696,32.7326,32.6814,32.6814,24900.0
2013-03-04 10:50:00,44.71,44.72,44.6,44.6,39100.0,32.6814,32.6887,32.601,32.601,39100.0
2013-03-04 10:55:00,44.6,44.6,44.52,44.56,17600.0,32.601,32.601,32.5425,32.5718,17600.0
2013-03-04 11:00:00,44.56,44.56,44.46,44.48,37000.0,32.5718,32.5718,32.4987,32.5133,37000.0
2013-03-04 11:05:00,44.48,44.49,44.42,44.47,54000.0,32.5133,32.5206,32.4695,32.506,54000.0
2013-03-04 11:10:00,44.47,44.49,44.42,44.44,30700.0,32.506,32.5206,32.4695,32.4841,30700.0
2013-03-04 11:15:00,44.45,44.53,44.41,44.52,62700.0,32.4914,32.5499,32.4621,32.5425,62700.0
2013-03-04 11:20:00,44.51,44.54,44.49,44.53,24600.0,32.5352,32.5572,32.5206,32.5499,24600.0
2013-03-04 11:25:00,44.54,44.59,44.52,44.58,33900.0,32.5572,32.5937,32.5425,32.5864,33900.0
2013-03-04 11:30:00,44.58,44.61,44.54,44.55,18400.0,32.5864,32.6083,32.5572,32.5645,18400.0
2013-03-04 11:35:00,44.56,44.56,44.5,44.5,36200.0,32.5718,32.5718,32.5279,32.5279,36200.0
2013-03-04 11:40:00,44.5,44.52,44.48,44.51,21400.0,32.5279,32.5425,32.5133,32.5352,21400.0
2013-03-04 11:45:00,44.51,44.53,44.5,44.53,15900.0,32.5352,32.5499,32.5279,32.5499,15900.0
2013-03-04 11:50:00,44.53,44.59,44.53,44.57,18200.0,32.5499,32.5937,32.5499,32.5791,18200.0
2013-03-04 11:55:00,44.57,44.65,44.57,44.64,17800.0,32.5791,32.6376,32.5791,32.6303,17800.0
2013-03-04 12:00:00,44.65,44.69,44.64,44.67,24500.0,32.6376,32.6668,32.6303,32.6522,24500.0
2013-03-04 12:05:00,44.67,44.7,44.65,44.69,32000.0,32.6522,32.6741,32.6376,32.6668,32000.0
2013-03-04 12:10:00,44.69,44.7,44.64,44.66,30700.0,32.6668,32.6741,32.6303,32.6449,30700.0
2013-03-04 12:15:00,44.66,44.68,44.58,44.59,20500.0,32.6449,32.6595,32.5864,32.5937,20500.0
2013-03-04 12:20:00,44.58,44.58,44.53,44.53,25200.0,32.5864,32.5864,32.5499,32.5499,25200.0
2013-03-04 12:25:00,44.52,44.52,44.38,44.38,21500.0,32.5425,32.5425,32.4402,32.4402,21500.0
2013-03-04 12:30:00,44.38,44.39,44.31,44.34,25900.0,32.4402,32.4475,32.389,32.411,25900.0
2013-03-04 12:35:00,44.34,44.44,44.32,44.44,25100.0,32.411,32.4841,32.3964,32.4841,25100.0
2013-03-04 12:40:00,44.44,44.47,44.41,44.46,26100.0,32.4841,32.506,32.4621,32.4987,26100.0
2013-03-04 12:45:00,44.46,44.47,44.41,44.43,16200.0,32.4987,32.506,32.4621,32.4768,16200.0
2013-03-04 12:50:00,44.42,44.46,44.4,44.44,14100.0,32.4695,32.4987,32.4548,32.4841,14100.0
2013-03-04 12:55:00,44.44,44.47,44.42,44.42,18100.0,32.4841,32.506,32.4695,32.4695,18100.0
2013-03-04 13:00:00,44.41,44.43,44.37,44.39,13900.0,32.4621,32.4768,32.4329,32.4475,13900.0
2013-03-04 13:05:00,44.39,44.39,44.31,44.35,14600.0,32.4475,32.4475,32.389,32.4183,14600.0
2013-03-04 13:10:00,44.34,44.37,44.34,44.37,8100.0,32.411,32.4329,32.411,32.4329,8100.0
2013-03-04 13:15:00,44.38,44.42,44.38,44.41,13400.0,32.4402,32.4695,32.4402,32.4621,13400.0
2013-03-04 13:20:00,44.41,44.47,44.41,44.46,22600.0,32.4621,32.506,32.4621,32.4987,22600.0
2013-03-04 13:25:00,44.46,44.48,44.43,44.48,13700.0,32.4987,32.5133,32.4768,32.5133,13700.0
2013-03-04 13:30:00,44.49,44.5,44.4,44.43,17400.0,32.5206,32.5279,32.4548,32.4768,17400.0
2013-03-04 13:35:00,44.44,44.46,44.41,44.43,13400.0,32.4841,32.4987,32.4621,32.4768,13400.0
2013-03-04 13:40:00,44.44,44.49,44.44,44.45,17100.0,32.4841,32.5206,32.4841,32.4914,17100.0
2013-03-04 13:45:00,44.44,44.5,44.44,44.5,22200.0,32.4841,32.5279,32.4841,32.5279,22200.0
2013-03-04 13:50:00,44.5,44.55,44.49,44.54,26100.0,32.5279,32.5645,32.5206,32.5572,26100.0
2013-03-04 13:55:00,44.55,44.61,44.49,44.61,34700.0,32.5645,32.6083,32.5206,32.6083,34700.0
2013-03-04 14:00:00,44.61,44.65,44.59,44.6,31600.0,32.6083,32.6376,32.5937,32.601,31600.0
2013-03-04 14:05:00,44.61,44.65,44.58,44.63,47700.0,32.6083,32.6376,32.5864,32.623,47700.0
2013-03-04 14:10:00,44.63,44.64,44.57,44.6,28500.0,32.623,32.6303,32.5791,32.601,28500.0
2013-03-04 14:15:00,44.6,44.61,44.53,44.53,47200.0,32.601,32.6083,32.5499,32.5499,47200.0
2013-03-04 14:20:00,44.53,44.59,44.53,44.58,12200.0,32.5499,32.5937,32.5499,32.5864,12200.0
2013-03-04 14:25:00,44.58,44.71,44.58,44.71,59200.0,32.5864,32.6814,32.5864,32.6814,59200.0
2013-03-04 14:30:00,44.7,44.76,44.69,44.75,32400.0,32.6741,32.718,32.6668,32.7107,32400.0
2013-03-04 14:35:00,44.75,44.78,44.75,44.78,19500.0,32.7107,32.7326,32.7107,32.7326,19500.0
2013-03-04 14:40:00,44.78,44.84,44.78,44.84,38500.0,32.7326,32.7765,32.7326,32.7765,38500.0
2013-03-04 14:45:00,44.83,44.9,44.82,44.89,49600.0,32.7691,32.8203,32.7618,32.813,49600.0
2013-03-04 14:50:00,44.9,44.98,44.9,44.97,81200.0,32.8203,32.8788,32.8203,32.8715,81200.0
2013-03-04 14:55:00,44.98,45.03,44.97,45.03,53600.0,32.8788,32.9153,32.8715,32.9153,53600.0
2013-03-04 15:00:00,45.02,45.03,44.93,44.94,38300.0,32.908,32.9153,32.8422,32.8496,38300.0
2013-03-04 15:05:00,44.93,44.94,44.83,44.83,29500.0,32.8422,32.8496,32.7691,32.7691,29500.0
2013-03-04 15:10:00,44.84,44.91,44.81,44.9,43300.0,32.7765,32.8276,32.7545,32.8203,43300.0
2013-03-04 15:15:00,44.89,44.93,44.86,44.86,33600.0,32.813,32.8422,32.7911,32.7911,33600.0
2013-03-04 15:20:00,44.87,44.93,44.86,44.91,44400.0,32.7984,32.8422,32.7911,32.8276,44400.0
2013-03-04 15:25:00,44.91,44.97,44.89,44.95,48500.0,32.8276,32.8715,32.813,32.8569,48500.0
2013-03-04 15:30:00,44.95,45.0,44.9,45.0,85200.0,32.8569,32.8934,32.8203,32.8934,85200.0
2013-03-04 15:35:00,45.0,45.04,44.98,45.03,89200.0,32.8934,32.9226,32.8788,32.9153,89200.0
2013-03-04 15:40:00,45.04,45.04,44.95,44.99,46600.0,32.9226,32.9226,32.8569,32.8861,46600.0
2013-03-04 15:45:00,44.98,45.0,44.96,45.0,48200.0,32.8788,32.8934,32.8642,32.8934,48200.0
2013-03-04 15:50:00,45.0,45.02,44.97,45.0,94300.0,32.8934,32.908,32.8715,32.8934,94300.0
2013-03-04 15:55:00,44.99,45.04,44.98,45.03,184100.0,32.8861,32.9226,32.8788,32.9153,184100.0
2013-03-05 09:30:00,45.61,46.08,45.42,45.79,121500.0,33.3393,33.6829,33.2004,33.4709,121500.0
2013-03-05 09:35:00,45.79,46.03,45.67,45.98,120200.0,33.4709,33.6463,33.3832,33.6098,120200.0
2013-03-05 09:40:00,45.98,46.03,45.73,45.78,65600.0,33.6098,33.6463,33.427,33.4636,65600.0
2013-03-05 09:45:00,45.77,45.91,45.66,45.9,41300.0,33.4563,33.5586,33.3758,33.5513,41300.0
2013-03-05 09:50:00,45.9,46.0,45.87,45.97,31800.0,33.5513,33.6244,33.5293,33.6024,31800.0
2013-03-05 09:55:00,45.99,46.11,45.88,45.91,36800.0,33.6171,33.7048,33.5367,33.5586,36800.0
2013-03-05 10:00:00,45.94,46.07,45.9,46.02,53300.0,33.5805,33.6755,33.5513,33.639,53300.0
2013-03-05 10:05:00,46.0,46.0,45.81,45.83,35300.0,33.6244,33.6244,33.4855,33.5001,35300.0
2013-03-05 10:10:00,45.85,45.92,45.78,45.81,66300.0,33.5147,33.5659,33.4636,33.4855,66300.0
2013-03-05 10:15:00,45.83,45.84,45.73,45.77,52800.0,33.5001,33.5074,33.427,33.4563,52800.0
2013-03-05 10:20:00,45.77,45.8,45.73,45.74,46100.0,33.4563,33.4782,33.427,33.4343,46100.0
2013-03-05 10:25:00,45.75,45.88,45.75,45.87,25900.0,33.4416,33.5367,33.4416,33.5293,25900.0
2013-03-05 10:30:00,45.86,45.92,45.82,45.92,52300.0,33.522,33.5659,33.4928,33.5659,52300.0
2013-03-05 10:35:00,45.93,45.95,45.84,45.85,49800.0,33.5732,33.5878,33.5074,33.5147,49800.0
2013-03-05 10:40:00,45.85,45.96,45.83,45.93,52100.0,33.5147,33.5951,33.5001,33.5732,52100.0
2013-03-05 10:45:00,45.93,45.97,45.87,45.93,42500.0,33.5732,33.6024,33.5293,33.5732,42500.0
2013-03-05 10:50:00,45.91,45.91,45.78,45.8,30200.0,33.5586,33.5586,33.4636,33.4782,30200.0
2013-03-05 10:55:00,45.78,45.89,45.77,45.82,57900.0,33.4636,33.544,33.4563,33.4928,57900.0
2013-03-05 11:00:00,45.84,45.84,45.7,45.72,35000.0,33.5074,33.5074,33.4051,33.4197,35000.0
2013-03-05 11:05:00,45.74,45.78,45.64,45.69,90800.0,33.4343,33.4636,33.3612,33.3978,90800.0
2013-03-05 11:10:00,45.7,45.9,45.69,45.84,32300.0,33.4051,33.5513,33.3978,33.5074,32300.0
2013-03-05 11:15:00,45.84,45.86,45.73,45.79,32700.0,33.5074,33.522,33.427,33.4709,32700.0
2013-03-05 11:20:00,45.8,45.8,45.66,45.67,41600.0,33.4782,33.4782,33.3758,33.3832,41600.0
2013-03-05 11:25:00,45.69,45.74,45.69,45.7,25600.0,33.3978,33.4343,33.3978,33.4051,25600.0
2013-03-05 11:30:00,45.7,45.73,45.69,45.69,16100.0,33.4051,33.427,33.3978,33.3978,16100.0
2013-03-05 11:35:00,45.69,45.69,45.53,45.56,27600.0,33.3978,33.3978,33.2808,33.3028,27600.0
2013-03-05 11:40:00,45.56,45.65,45.56,45.63,17700.0,33.3028,33.3685,33.3028,33.3539,17700.0
2013-03-05 11:45:00,45.64,45.76,45.64,45.75,39000.0,33.3612,33.4489,33.3612,33.4416,39000.0
2013-03-05 11:50:00,45.75,45.75,45.66,45.67,23600.0,33.4416,33.4416,33.3758,33.3832,23600.0
2013-03-05 11:55:00,45.68,45.72,45.67,45.7,8500.0,33.3905,33.4197,33.3832,33.4051,8500.0
2013-03-05 12:00:00,45.7,45.76,45.67,45.67,19900.0,33.4051,33.4489,33.3832,33.3832,19900.0
2013-03-05 12:05:00,45.68,45.76,45.68,45.76,6200.0,33.3905,33.4489,33.3905,33.4489,6200.0
2013-03-05 12:10:00,45.75,45.77,45.69,45.71,13000.0,33.4416,33.4563,33.3978,33.4124,13000.0
2013-03-05 12:15:00,45.71,45.71,45.62,45.66,15200.0,33.4124,33.4124,33.3466,33.3758,15200.0
2013-03-05 12:20:00,45.68,45.71,45.64,45.64,10200.0,33.3905,33.4124,33.3612,33.3612,10200.0
2013-03-05 12:25:00,45.65,45.68,45.64,45.68,8000.0,33.3685,33.3905,33.3612,33.3905,8000.0
2013-03-05 12:30:00,45.67,45.71,45.64,45.7,20600.0,33.3832,33.4124,33.3612,33.4051,20600.0
2013-03-05 12:35:00,45.71,45.74,45.68,45.68,20300.0,33.4124,33.4343,33.3905,33.3905,20300.0
2013-03-05 12:40:00,45.67,45.71,45.6,45.65,15700.0,33.3832,33.4124,33.332,33.3685,15700.0
2013-03-05 12:45:00,45.65,45.7,45.65,45.68,7600.0,33.3685,33.4051,33.3685,33.3905,7600.0
2013-03-05 12:50:00,45.7,45.76,45.7,45.76,8000.0,33.4051,33.4489,33.4051,33.4489,8000.0
2013-03-05 12:55:00,45.75,45.75,45.7,45.72,17400.0,33.4416,33.4416,33.4051,33.4197,17400.0
2013-03-05 13:00:00,45.72,45.73,45.69,45.69,11800.0,33.4197,33.427,33.3978,33.3978,11800.0
2013-03-05 13:05:00,45.7,45.72,45.67,45.7,10400.0,33.4051,33.4197,33.3832,33.4051,10400.0
2013-03-05 13:10:00,45.69,45.79,45.69,45.77,16500.0,33.3978,33.4709,33.3978,33.4563,16500.0
2013-03-05 13:15:00,45.77,45.83,45.73,45.78,13500.0,33.4563,33.5001,33.427,33.4636,13500.0
2013-03-05 13:20:00,45.78,45.83,45.74,45.74,16100.0,33.4636,33.5001,33.4343,33.4343,16100.0
2013-03-05 13:25:00,45.75,45.82,45.73,45.81,17800.0,33.4416,33.4928,33.427,33.4855,17800.0
2013-03-05 13:30:00,45.81,45.87,45.8,45.83,20600.0,33.4855,33.5293,33.4782,33.5001,20600.0
2013-03-05 13:35:00,45.84,45.86,45.76,45.8,14200.0,33.5074,33.522,33.4489,33.4782,14200.0
2013-03-05 13:40:00,45.8,45.8,45.73,45.73,21600.0,33.4782,33.4782,33.427,33.427,21600.0
2013-03-05 13:45:00,45.75,45.77,45.72,45.72,19000.0,33.4416,33.4563,33.4197,33.4197,19000.0
2013-03-05 13:50:00,45.71,45.73,45.63,45.65,29800.0,33.4124,33.427,33.3539,33.3685,29800.0
2013-03-05 13:55:00,45.65,45.68,45.64,45.67,8700.0,33.3685,33.3905,33.3612,33.3832,8700.0
2013-03-05 14:00:00,45.66,45.74,45.63,45.68,31700.0,33.3758,33.4343,33.3539,33.3905,31700.0
2013-03-05 14:05:00,45.68,45.68,45.62,45.65,15900.0,33.3905,33.3905,33.3466,33.3685,15900.0
2013-03-05 14:10:00,45.63,45.69,45.62,45.68,14600.0,33.3539,33.3978,33.3466,33.3905,14600.0
2013-03-05 14:15:00,45.67,45.68,45.61,45.66,17600.0,33.3832,33.3905,33.3393,33.3758,17600.0
2013-03-05 14:20:00,45.66,45.69,45.61,45.63,12600.0,33.3758,33.3978,33.3393,33.3539,12600.0
2013-03-05 14:25:00,45.62,45.64,45.52,45.53,24700.0,33.3466,33.3612,33.2735,33.2808,24700.0
2013-03-05 14:30:00,45.53,45.61,45.53,45.58,29600.0,33.2808,33.3393,33.2808,33.3174,29600.0
2013-03-05 14:35:00,45.57,45.63,45.56,45.63,13800.0,33.3101,33.3539,33.3028,33.3539,13800.0
2013-03-05 14:40:00,45.62,45.67,45.6,45.61,23800.0,33.3466,33.3832,33.332,33.3393,23800.0
2013-03-05 14:45:00,45.61,45.68,45.61,45.61,16400.0,33.3393,33.3905,33.3393,33.3393,16400.0
2013-03-05 14:50:00,45.61,45.61,45.55,45.56,17700.0,33.3393,33.3393,33.2954,33.3028,17700.0
2013-03-05 14:55:00,45.55,45.55,45.46,45.5,28000.0,33.2954,33.2954,33.2297,33.2589,28000.0
2013-03-05 15:00:00,45.51,45.56,45.45,45.52,32400.0,33.2662,33.3028,33.2223,33.2735,32400.0
2013-03-05 15:05:00,45.51,45.54,45.44,45.52,23300.0,33.2662,33.2881,33.215,33.2735,23300.0
2013-03-05 15:10:00,45.52,45.56,45.49,45.52,34800.0,33.2735,33.3028,33.2516,33.2735,34800.0
2013-03-05 15:15:00,45.53,45.53,45.44,45.47,23000.0,33.2808,33.2808,33.215,33.237,23000.0
2013-03-05 15:20:00,45.47,45.48,45.44,45.48,22900.0,33.237,33.2443,33.215,33.2443,22900.0
2013-03-05 15:25:00,45.48,45.5,45.43,45.45,28400.0,33.2443,33.2589,33.2077,33.2223,28400.0
2013-03-05 15:30:00,45.44,45.53,45.43,45.43,31700.0,33.215,33.2808,33.2077,33.2077,31700.0
2013-03-05 15:35:00,45.43,45.54,45.42,45.5,50400.0,33.2077,33.2881,33.2004,33.2589,50400.0
2013-03-05 15:40:00,45.48,45.55,45.48,45.52,40800.0,33.2443,33.2954,33.2443,33.2735,40800.0
2013-03-05 15:45:00,45.51,45.51,45.36,45.36,53000.0,33.2662,33.2662,33.1566,33.1566,53000.0
2013-03-05 15:50:00,45.36,45.37,45.32,45.36,112600.0,33.1566,33.1639,33.1273,33.1566,112600.0
2013-03-05 15:55:00,45.36,45.43,45.34,45.42,131500.0,33.1566,33.2077,33.1419,33.2004,131500.0
2013-03-06 09:30:00,45.66,45.89,45.59,45.77,46600.0,33.3758,33.544,33.3247,33.4563,46600.0
2013-03-06 09:35:00,45.76,46.05,45.73,46.05,75800.0,33.4489,33.6609,33.427,33.6609,75800.0
2013-03-06 09:40:00,46.05,46.08,45.88,45.96,94100.0,33.6609,33.6829,33.5367,33.5951,94100.0
2013-03-06 09:45:00,45.97,45.97,45.82,45.87,78200.0,33.6024,33.6024,33.4928,33.5293,78200.0
2013-03-06 09:50:00,45.88,46.07,45.83,46.02,57000.0,33.5367,33.6755,33.5001,33.639,57000.0
2013-03-06 09:55:00,46.02,46.33,45.98,46.15,121600.0,33.639,33.8656,33.6098,33.734,121600.0
2013-03-06 10:00:00,46.15,46.15,46.04,46.07,34200.0,33.734,33.734,33.6536,33.6755,34200.0
2013-03-06 10:05:00,46.07,46.1,45.96,45.96,44100.0,33.6755,33.6975,33.5951,33.5951,44100.0
2013-03-06 10:10:00,45.95,46.04,45.95,45.99,35100.0,33.5878,33.6536,33.5878,33.6171,35100.0
2013-03-06 10:15:00,46.0,46.09,45.96,45.97,25300.0,33.6244,33.6902,33.5951,33.6024,25300.0
2013-03-06 10:20:00,45.96,46.24,45.95,46.24,43800.0,33.5951,33.7998,33.5878,33.7998,43800.0
2013-03-06 10:25:00,46.24,46.29,46.12,46.2,59400.0,33.7998,33.8364,33.7121,33.7706,59400.0
2013-03-06 10:30:00,46.2,46.22,46.02,46.05,57900.0,33.7706,33.7852,33.639,33.6609,57900.0
2013-03-06 10:35:00,46.05,46.1,45.98,46.09,39000.0,33.6609,33.6975,33.6098,33.6902,39000.0
2013-03-06 10:40:00,46.08,46.15,46.01,46.11,31300.0,33.6829,33.734,33.6317,33.7048,31300.0
2013-03-06 10:45:00,46.12,46.17,46.08,46.1,24000.0,33.7121,33.7486,33.6829,33.6975,24000.0
2013-03-06 10:50:00,46.1,46.25,46.09,46.23,50800.0,33.6975,33.8071,33.6902,33.7925,50800.0
2013-03-06 10:55:00,46.23,46.33,46.14,46.14,60900.0,33.7925,33.8656,33.7267,33.7267,60900.0
2013-03-06 11:00:00,46.14,46.2,46.08,46.09,52200.0,33.7267,33.7706,33.6829,33.6902,52200.0
2013-03-06 11:05:00,46.09,46.11,45.96,46.03,32600.0,33.6902,33.7048,33.5951,33.6463,32600.0
2013-03-06 11:10:00,46.03,46.13,46.02,46.13,17500.0,33.6463,33.7194,33.639,33.7194,17500.0
2013-03-06 11:15:00,46.13,46.13,46.07,46.1,16200.0,33.7194,33.7194,33.6755,33.6975,16200.0
2013-03-06 11:20:00,46.09,46.19,46.07,46.19,37900.0,33.6902,33.7633,33.6755,33.7633,37900.0
2013-03-06 11:25:00,46.18,46.22,46.15,46.17,38300.0,33.7559,33.7852,33.734,33.7486,38300.0
2013-03-06 11:30:00,46.17,46.23,46.14,46.17,27400.0,33.7486,33.7925,33.7267,33.7486,27400.0
2013-03-06 11:35:00,46.16,46.21,46.12,46.12,18700.0,33.7413,33.7779,33.7121,33.7121,18700.0
2013-03-06 11:40:00,46.11,46.18,46.1,46.14,18800.0,33.7048,33.7559,33.6975,33.7267,18800.0
2013-03-06 11:45:00,46.13,46.21,46.13,46.18,21300.0,33.7194,33.7779,33.7194,33.7559,21300.0
2013-03-06 11:50:00,46.17,46.18,46.13,46.14,18300.0,33.7486,33.7559,33.7194,33.7267,18300.0
2013-03-06 11:55:00,46.14,46.24,46.14,46.21,27300.0,33.7267,33.7998,33.7267,33.7779,27300.0
2013-03-06 12:00:00,46.21,46.23,46.14,46.14,28100.0,33.7779,33.7925,33.7267,33.7267,28100.0
2013-03-06 12:05:00,46.13,46.15,46.08,46.12,35000.0,33.7194,33.734,33.6829,33.7121,35000.0
2013-03-06 12:10:00,46.12,46.13,46.09,46.1,35700.0,33.7121,33.7194,33.6902,33.6975,35700.0
2013-03-06 12:15:00,46.1,46.17,46.1,46.15,22600.0,33.6975,33.7486,33.6975,33.734,22600.0
2013-03-06 12:20:00,46.15,46.18,46.12,46.17,22900.0,33.734,33.7559,33.7121,33.7486,22900.0
2013-03-06 12:25:00,46.15,46.22,46.09,46.1,27000.0,33.734,33.7852,33.6902,33.6975,27000.0
2013-03-06 12:30:00,46.11,46.13,46.08,46.11,35700.0,33.7048,33.7194,33.6829,33.7048,35700.0
2013-03-06 12:35:00,46.12,46.31,46.12,46.26,51400.0,33.7121,33.851,33.7121,33.8144,51400.0
2013-03-06 12:40:00,46.26,46.45,46.26,46.45,64800.0,33.8144,33.9533,33.8144,33.9533,64800.0
2013-03-06 12:45:00,46.45,46.46,46.36,46.45,83600.0,33.9533,33.9606,33.8875,33.9533,83600.0
2013-03-06 12:50:00,46.45,46.5,46.42,46.48,35200.0,33.9533,33.9899,33.9314,33.9752,35200.0
2013-03-06 12:55:00,46.47,46.58,46.46,46.54,52800.0,33.9679,34.0483,33.9606,34.0191,52800.0
2013-03-06 13:00:00,46.53,46.55,46.49,46.52,36600.0,34.0118,34.0264,33.9825,34.0045,36600.0
2013-03-06 13:05:00,46.51,46.59,46.51,46.58,28300.0,33.9972,34.0556,33.9972,34.0483,28300.0
2013-03-06 13:10:00,46.58,46.61,46.57,46.6,26400.0,34.0483,34.0703,34.041,34.063,26400.0
2013-03-06 13:15:00,46.6,46.8,46.6,46.8,95200.0,34.063,34.2091,34.063,34.2091,95200.0
2013-03-06 13:20:00,46.81,46.81,46.72,46.75,46700.0,34.2165,34.2165,34.1507,34.1726,46700.0
2013-03-06 13:25:00,46.73,46.85,46.7,46.81,60700.0,34.158,34.2457,34.1361,34.2165,60700.0
2013-03-06 13:30:00,46.83,46.86,46.77,46.81,42100.0,34.2311,34.253,34.1872,34.2165,42100.0
2013-03-06 13:35:00,46.8,46.87,46.78,46.84,73100.0,34.2091,34.2603,34.1945,34.2384,73100.0
2013-03-06 13:40:00,46.83,46.83,46.76,46.76,31700.0,34.2311,34.2311,34.1799,34.1799,31700.0
2013-03-06 13:45:00,46.76,46.76,46.67,46.67,36000.0,34.1799,34.1799,34.1141,34.1141,36000.0
2013-03-06 13:50:00,46.68,46.69,46.62,46.69,28500.0,34.1214,34.1287,34.0776,34.1287,28500.0
2013-03-06 13:55:00,46.7,46.71,46.67,46.71,19500.0,34.1361,34.1434,34.1141,34.1434,19500.0
2013-03-06 14:00:00,46.72,46.75,46.68,46.69,31400.0,34.1507,34.1726,34.1214,34.1287,31400.0
2013-03-06 14:05:00,46.7,46.7,46.62,46.63,18000.0,34.1361,34.1361,34.0776,34.0849,18000.0
2013-03-06 14:10:00,46.64,46.65,46.58,46.64,26100.0,34.0922,34.0995,34.0483,34.0922,26100.0
2013-03-06 14:15:00,46.64,46.66,46.61,46.62,27700.0,34.0922,34.1068,34.0703,34.0776,27700.0
2013-03-06 14:20:00,46.62,46.69,46.62,46.66,19700.0,34.0776,34.1287,34.0776,34.1068,19700.0
2013-03-06 14:25:00,46.66,46.73,46.63,46.73,28500.0,34.1068,34.158,34.0849,34.158,28500.0
2013-03-06 14:30:00,46.71,46.75,46.69,46.72,28200.0,34.1434,34.1726,34.1287,34.1507,28200.0
2013-03-06 14:35:00,46.71,46.75,46.68,46.68,37300.0,34.1434,34.1726,34.1214,34.1214,37300.0
2013-03-06 14:40:00,46.68,46.69,46.63,46.64,35400.0,34.1214,34.1287,34.0849,34.0922,35400.0
2013-03-06 14:45:00,46.65,46.82,46.65,46.78,40300.0,34.0995,34.2238,34.0995,34.1945,40300.0
2013-03-06 14:50:00,46.79,46.81,46.71,46.79,25800.0,34.2018,34.2165,34.1434,34.2018,25800.0
2013-03-06 14:55:00,46.79,46.79,46.7,46.71,24600.0,34.2018,34.2018,34.1361,34.1434,24600.0
2013-03-06 15:00:00,46.71,46.75,46.66,46.72,35400.0,34.1434,34.1726,34.1068,34.1507,35400.0
2013-03-06 15:05:00,46.72,46.79,46.71,46.79,31000.0,34.1507,34.2018,34.1434,34.2018,31000.0
2013-03-06 15:10:00,46.79,46.82,46.73,46.73,44100.0,34.2018,34.2238,34.158,34.158,44100.0
2013-03-06 15:15:00,46.74,46.81,46.71,46.72,62400.0,34.1653,34.2165,34.1434,34.1507,62400.0
2013-03-06 15:20:00,46.72,46.73,46.66,46.69,32200.0,34.1507,34.158,34.1068,34.1287,32200.0
2013-03-06 15:25:00,46.69,46.72,46.62,46.68,71700.0,34.1287,34.1507,34.0776,34.1214,71700.0
2013-03-06 15:30:00,46.68,46.7,46.64,46.66,62900.0,34.1214,34.1361,34.0922,34.1068,62900.0
2013-03-06 15:35:00,46.65,46.66,46.58,46.58,55600.0,34.0995,34.1068,34.0483,34.0483,55600.0
2013-03-06 15:40:00,46.58,46.59,46.45,46.47,96700.0,34.0483,34.0556,33.9533,33.9679,96700.0
2013-03-06 15:45:00,46.48,46.51,46.45,46.47,130100.0,33.9752,33.9972,33.9533,33.9679,130100.0
2013-03-06 15:50:00,46.47,46.52,46.47,46.51,78200.0,33.9679,34.0045,33.9679,33.9972,78200.0
2013-03-06 15:55:00,46.51,46.56,46.49,46.5,206000.0,33.9972,34.0337,33.9825,33.9899,206000.0
2013-03-07 09:30:00,46.51,46.63,46.49,46.57,42800.0,33.9972,34.0849,33.9825,34.041,42800.0
2013-03-07 09:35:00,46.59,46.84,46.55,46.57,59000.0,34.0556,34.2384,34.0264,34.041,59000.0
2013-03-07 09:40:00,46.56,46.8,46.56,46.69,87500.0,34.0337,34.2091,34.0337,34.1287,87500.0
2013-03-07 09:45:00,46.66,46.67,46.56,46.61,39500.0,34.1068,34.1141,34.0337,34.0703,39500.0
2013-03-07 09:50:00,46.6,46.8,46.53,46.74,51300.0,34.063,34.2091,34.0118,34.1653,51300.0
2013-03-07 09:55:00,46.74,46.76,46.68,46.7,20000.0,34.1653,34.1799,34.1214,34.1361,20000.0
2013-03-07 10:00:00,46.7,46.8,46.69,46.77,46400.0,34.1361,34.2091,34.1287,34.1872,46400.0
2013-03-07 10:05:00,46.77,46.84,46.72,46.84,36600.0,34.1872,34.2384,34.1507,34.2384,36600.0
2013-03-07 10:10:00,46.84,46.93,46.84,46.93,73200.0,34.2384,34.3042,34.2384,34.3042,73200.0
2013-03-07 10:15:00,46.94,46.99,46.89,46.96,43000.0,34.3115,34.348,34.2749,34.3261,43000.0
2013-03-07 10:20:00,46.96,46.98,46.92,46.95,40600.0,34.3261,34.3407,34.2969,34.3188,40600.0
2013-03-07 10:25:00,46.95,46.95,46.89,46.89,27900.0,34.3188,34.3188,34.2749,34.2749,27900.0
2013-03-07 10:30:00,46.89,46.94,46.86,46.94,27300.0,34.2749,34.3115,34.253,34.3115,27300.0
2013-03-07 10:35:00,46.93,46.95,46.84,46.94,33600.0,34.3042,34.3188,34.2384,34.3115,33600.0
2013-03-07 10:40:00,46.93,47.11,46.93,47.11,70100.0,34.3042,34.4357,34.3042,34.4357,70100.0
2013-03-07 10:45:00,47.1,47.12,47.01,47.11,48200.0,34.4284,34.4431,34.3626,34.4357,48200.0
2013-03-07 10:50:00,47.11,47.16,47.09,47.1,44200.0,34.4357,34.4723,34.4211,34.4284,44200.0
2013-03-07 10:55:00,47.1,47.12,47.09,47.11,24100.0,34.4284,34.4431,34.4211,34.4357,24100.0
2013-03-07 11:00:00,47.11,47.11,46.97,46.99,28300.0,34.4357,34.4357,34.3334,34.348,28300.0
2013-03-07 11:05:00,47.0,47.02,46.95,47.01,15300.0,34.3553,34.37,34.3188,34.3626,15300.0
2013-03-07 11:10:00,47.01,47.03,46.97,47.0,33400.0,34.3626,34.3773,34.3334,34.3553,33400.0
2013-03-07 11:15:00,47.01,47.03,46.93,46.95,18600.0,34.3626,34.3773,34.3042,34.3188,18600.0
2013-03-07 11:20:00,46.95,47.0,46.91,46.99,21400.0,34.3188,34.3553,34.2896,34.348,21400.0
2013-03-07 11:25:00,46.99,46.99,46.9,46.93,23000.0,34.348,34.348,34.2822,34.3042,23000.0
2013-03-07 11:30:00,46.94,46.94,46.85,46.86,10400.0,34.3115,34.3115,34.2457,34.253,10400.0
2013-03-07 11:35:00,46.84,46.87,46.83,46.86,10800.0,34.2384,34.2603,34.2311,34.253,10800.0
2013-03-07 11:40:00,46.86,46.88,46.8,46.83,19700.0,34.253,34.2676,34.2091,34.2311,19700.0
2013-03-07 11:45:00,46.83,46.87,46.75,46.78,24700.0,34.2311,34.2603,34.1726,34.1945,24700.0
2013-03-07 11:50:00,46.78,46.84,46.78,46.81,12100.0,34.1945,34.2384,34.1945,34.2165,12100.0
2013-03-07 11:55:00,46.79,46.86,46.78,46.83,23200.0,34.2018,34.253,34.1945,34.2311,23200.0
2013-03-07 12:00:00,46.84,46.91,46.84,46.9,25500.0,34.2384,34.2896,34.2384,34.2822,25500.0
2013-03-07 12:05:00,46.89,46.93,46.88,46.92,12000.0,34.2749,34.3042,34.2676,34.2969,12000.0
2013-03-07 12:10:00,46.92,46.93,46.86,46.87,17400.0,34.2969,34.3042,34.253,34.2603,17400.0
2013-03-07 12:15:00,46.87,46.9,46.85,46.88,13700.0,34.2603,34.2822,34.2457,34.2676,13700.0
2013-03-07 12:20:00,46.88,46.93,46.85,46.92,14500.0,34.2676,34.3042,34.2457,34.2969,14500.0
2013-03-07 12:25:00,46.91,46.98,46.91,46.96,12900.0,34.2896,34.3407,34.2896,34.3261,12900.0
2013-03-07 12:30:00,46.96,46.99,46.92,46.93,23300.0,34.3261,34.348,34.2969,34.3042,23300.0
2013-03-07 12:35:00,46.93,46.93,46.79,46.79,14100.0,34.3042,34.3042,34.2018,34.2018,14100.0
2013-03-07 12:40:00,46.79,46.84,46.77,46.83,10300.0,34.2018,34.2384,34.1872,34.2311,10300.0
2013-03-07 12:45:00,46.83,46.88,46.83,46.86,9000.0,34.2311,34.2676,34.2311,34.253,9000.0
2013-03-07 12:50:00,46.86,46.89,46.84,46.87,5300.0,34.253,34.2749,34.2384,34.2603,5300.0
2013-03-07 12:55:00,46.88,46.92,46.87,46.9,12600.0,34.2676,34.2969,34.2603,34.2822,12600.0
2013-03-07 13:00:00,46.9,46.9,46.84,46.88,21400.0,34.2822,34.2822,34.2384,34.2676,21400.0
2013-03-07 13:05:00,46.87,46.91,46.83,46.84,15700.0,34.2603,34.2896,34.2311,34.2384,15700.0
2013-03-07 13:10:00,46.84,46.9,46.83,46.9,14600.0,34.2384,34.2822,34.2311,34.2822,14600.0
2013-03-07 13:15:00,46.9,46.96,46.89,46.95,19900.0,34.2822,34.3261,34.2749,34.3188,19900.0
2013-03-07 13:20:00,46.95,46.97,46.93,46.96,8500.0,34.3188,34.3334,34.3042,34.3261,8500.0
2013-03-07 13:25:00,46.96,47.01,46.94,46.94,123600.0,34.3261,34.3626,34.3115,34.3115,123600.0
2013-03-07 13:30:00,46.94,47.0,46.93,46.97,21000.0,34.3115,34.3553,34.3042,34.3334,21000.0
2013-03-07 13:35:00,46.96,46.97,46.91,46.91,10400.0,34.3261,34.3334,34.2896,34.2896,10400.0
2013-03-07 13:40:00,46.91,46.91,46.81,46.81,18300.0,34.2896,34.2896,34.2165,34.2165,18300.0
2013-03-07 13:45:00,46.81,46.84,46.8,46.84,17700.0,34.2165,34.2384,34.2091,34.2384,17700.0
2013-03-07 13:50:00,46.84,46.9,46.84,46.89,24400.0,34.2384,34.2822,34.2384,34.2749,24400.0
2013-03-07 13:55:00,46.89,46.91,46.87,46.89,7400.0,34.2749,34.2896,34.2603,34.2749,7400.0
2013-03-07 14:00:00,46.9,46.9,46.81,46.81,18100.0,34.2822,34.2822,34.2165,34.2165,18100.0
2013-03-07 14:05:00,46.8,46.8,46.75,46.76,16600.0,34.2091,34.2091,34.1726,34.1799,16600.0
2013-03-07 14:10:00,46.75,46.75,46.71,46.71,18900.0,34.1726,34.1726,34.1434,34.1434,18900.0
2013-03-07 14:15:00,46.72,46.76,46.72,46.74,9700.0,34.1507,34.1799,34.1507,34.1653,9700.0
2013-03-07 14:20:00,46.74,46.76,46.73,46.74,18300.0,34.1653,34.1799,34.158,34.1653,18300.0
2013-03-07 14:25:00,46.74,46.78,46.73,46.76,21400.0,34.1653,34.1945,34.158,34.1799,21400.0
2013-03-07 14:30:00,46.76,46.84,46.76,46.84,24300.0,34.1799,34.2384,34.1799,34.2384,24300.0
2013-03-07 14:35:00,46.85,46.87,46.81,46.82,29000.0,34.2457,34.2603,34.2165,34.2238,29000.0
2013-03-07 14:40:00,46.82,46.85,46.75,46.75,28000.0,34.2238,34.2457,34.1726,34.1726,28000.0
2013-03-07 14:45:00,46.75,46.77,46.7,46.77,21100.0,34.1726,34.1872,34.1361,34.1872,21100.0
2013-03-07 14:50:00,46.77,46.77,46.66,46.69,27300.0,34.1872,34.1872,34.1068,34.1287,27300.0
2013-03-07 14:55:00,46.7,46.78,46.7,46.74,12400.0,34.1361,34.1945,34.1361,34.1653,12400.0
2013-03-07 15:00:00,46.74,46.75,46.72,46.74,12300.0,34.1653,34.1726,34.1507,34.1653,12300.0
2013-03-07 15:05:00,46.74,46.78,46.72,46.73,27500.0,34.1653,34.1945,34.1507,34.158,27500.0
2013-03-07 15:10:00,46.73,46.78,46.73,46.77,30700.0,34.158,34.1945,34.158,34.1872,30700.0
2013-03-07 15:15:00,46.79,46.8,46.7,46.77,18900.0,34.2018,34.2091,34.1361,34.1872,18900.0
2013-03-07 15:20:00,46.77,46.79,46.73,46.77,38900.0,34.1872,34.2018,34.158,34.1872,38900.0
2013-03-07 15:25:00,46.77,46.81,46.77,46.78,14400.0,34.1872,34.2165,34.1872,34.1945,14400.0
2013-03-07 15:30:00,46.77,46.81,46.76,46.79,18600.0,34.1872,34.2165,34.1799,34.2018,18600.0
2013-03-07 15:35:00,46.79,46.82,46.78,46.81,25000.0,34.2018,34.2238,34.1945,34.2165,25000.0
2013-03-07 15:40:00,46.82,46.87,46.78,46.78,33300.0,34.2238,34.2603,34.1945,34.1945,33300.0
2013-03-07 15:45:00,46.78,46.8,46.76,46.76,33700.0,34.1945,34.2091,34.1799,34.1799,33700.0
2013-03-07 15:50:00,46.77,46.8,46.75,46.8,56400.0,34.1872,34.2091,34.1726,34.2091,56400.0
2013-03-07 15:55:00,46.8,46.84,46.77,46.79,87400.0,34.2091,34.2384,34.1872,34.2018,87400.0
2013-03-08 09:30:00,46.95,47.21,46.87,47.11,39700.0,34.3188,34.5088,34.2603,34.4357,39700.0
2013-03-08 09:35:00,47.1,47.12,47.01,47.02,30300.0,34.4284,34.4431,34.3626,34.37,30300.0
2013-03-08 09:40:00,47.01,47.01,46.84,46.91,23100.0,34.3626,34.3626,34.2384,34.2896,23100.0
2013-03-08 09:45:00,46.91,47.1,46.88,47.1,53800.0,34.2896,34.4284,34.2676,34.4284,53800.0
2013-03-08 09:50:00,47.08,47.25,47.04,47.2,58000.0,34.4138,34.5381,34.3846,34.5015,58000.0
2013-03-08 09:55:00,47.18,47.24,47.17,47.23,24900.0,34.4869,34.5308,34.4796,34.5235,24900.0
2013-03-08 10:00:00,47.24,47.25,47.15,47.25,46800.0,34.5308,34.5381,34.465,34.5381,46800.0
2013-03-08 10:05:00,47.25,47.25,47.17,47.21,22400.0,34.5381,34.5381,34.4796,34.5088,22400.0
2013-03-08 10:10:00,47.2,47.22,47.16,47.19,31000.0,34.5015,34.5162,34.4723,34.4942,31000.0
2013-03-08 10:15:00,47.18,47.24,47.17,47.22,55300.0,34.4869,34.5308,34.4796,34.5162,55300.0
2013-03-08 10:20:00,47.23,47.28,47.2,47.26,46800.0,34.5235,34.56,34.5015,34.5454,46800.0
2013-03-08 10:25:00,47.27,47.32,47.26,47.3,30500.0,34.5527,34.5892,34.5454,34.5746,30500.0
2013-03-08 10:30:00,47.29,47.34,47.28,47.33,45300.0,34.5673,34.6039,34.56,34.5966,45300.0
2013-03-08 10:35:00,47.34,47.36,47.33,47.36,70400.0,34.6039,34.6185,34.5966,34.6185,70400.0
2013-03-08 10:40:00,47.35,47.49,47.35,47.48,59500.0,34.6112,34.7135,34.6112,34.7062,59500.0
2013-03-08 10:45:00,47.48,47.64,47.48,47.63,88400.0,34.7062,34.8232,34.7062,34.8158,88400.0
2013-03-08 10:50:00,47.62,47.62,47.44,47.45,45500.0,34.8085,34.8085,34.677,34.6843,45500.0
2013-03-08 10:55:00,47.46,47.54,47.46,47.49,61500.0,34.6916,34.7501,34.6916,34.7135,61500.0
2013-03-08 11:00:00,47.47,47.6,47.44,47.58,52400.0,34.6989,34.7939,34.677,34.7793,52400.0
2013-03-08 11:05:00,47.57,47.61,47.54,47.57,25900.0,34.772,34.8012,34.7501,34.772,25900.0
2013-03-08 11:10:00,47.57,47.57,47.52,47.56,15100.0,34.772,34.772,34.7354,34.7647,15100.0
2013-03-08 11:15:00,47.55,47.56,47.47,47.53,29400.0,34.7574,34.7647,34.6989,34.7428,29400.0
2013-03-08 11:20:00,47.52,47.56,47.5,47.54,23300.0,34.7354,34.7647,34.7208,34.7501,23300.0
2013-03-08 11:25:00,47.53,47.6,47.49,47.59,46900.0,34.7428,34.7939,34.7135,34.7866,46900.0
2013-03-08 11:30:00,47.59,47.7,47.58,47.69,62000.0,34.7866,34.867,34.7793,34.8597,62000.0
2013-03-08 11:35:00,47.69,47.69,47.61,47.61,25300.0,34.8597,34.8597,34.8012,34.8012,25300.0
2013-03-08 11:40:00,47.61,47.7,47.61,47.69,22600.0,34.8012,34.867,34.8012,34.8597,22600.0
2013-03-08 11:45:00,47.69,47.7,47.62,47.65,21600.0,34.8597,34.867,34.8085,34.8305,21600.0
2013-03-08 11:50:00,47.64,47.73,47.64,47.71,24500.0,34.8232,34.8889,34.8232,34.8743,24500.0
2013-03-08 11:55:00,47.7,47.77,47.7,47.77,19500.0,34.867,34.9182,34.867,34.9182,19500.0
2013-03-08 12:00:00,47.76,47.8,47.74,47.79,29200.0,34.9109,34.9401,34.8963,34.9328,29200.0
2013-03-08 12:05:00,47.8,47.87,47.78,47.86,32300.0,34.9401,34.9913,34.9255,34.984,32300.0
2013-03-08 12:10:00,47.85,47.87,47.76,47.84,41200.0,34.9767,34.9913,34.9109,34.9693,41200.0
2013-03-08 12:15:00,47.82,47.87,47.8,47.82,38600.0,34.9547,34.9913,34.9401,34.9547,38600.0
2013-03-08 12:20:00,47.81,47.85,47.81,47.82,22300.0,34.9474,34.9767,34.9474,34.9547,22300.0
2013-03-08 12:25:00,47.81,47.83,47.79,47.8,34300.0,34.9474,34.962,34.9328,34.9401,34300.0
2013-03-08 12:30:00,47.8,47.82,47.69,47.69,32100.0,34.9401,34.9547,34.8597,34.8597,32100.0
2013-03-08 12:35:00,47.71,47.77,47.7,47.73,38200.0,34.8743,34.9182,34.867,34.8889,38200.0
2013-03-08 12:40:00,47.73,47.76,47.7,47.75,24000.0,34.8889,34.9109,34.867,34.9036,24000.0
2013-03-08 12:45:00,47.74,47.75,47.68,47.69,16400.0,34.8963,34.9036,34.8524,34.8597,16400.0
2013-03-08 12:50:00,47.69,47.74,47.68,47.7,18700.0,34.8597,34.8963,34.8524,34.867,18700.0
2013-03-08 12:55:00,47.7,47.71,47.66,47.69,11400.0,34.867,34.8743,34.8378,34.8597,11400.0
2013-03-08 13:00:00,47.68,47.7,47.66,47.66,7600.0,34.8524,34.867,34.8378,34.8378,7600.0
2013-03-08 13:05:00,47.65,47.66,47.58,47.61,17000.0,34.8305,34.8378,34.7793,34.8012,17000.0
2013-03-08 13:10:00,47.6,47.62,47.58,47.59,18900.0,34.7939,34.8085,34.7793,34.7866,18900.0
2013-03-08 13:15:00,47.59,47.67,47.59,47.64,29600.0,34.7866,34.8451,34.7866,34.8232,29600.0
2013-03-08 13:20:00,47.63,47.65,47.61,47.65,11700.0,34.8158,34.8305,34.8012,34.8305,11700.0
2013-03-08 13:25:00,47.65,47.68,47.62,47.64,19000.0,34.8305,34.8524,34.8085,34.8232,19000.0
2013-03-08 13:30:00,47.62,47.64,47.61,47.63,14400.0,34.8085,34.8232,34.8012,34.8158,14400.0
2013-03-08 13:35:00,47.62,47.65,47.59,47.65,22700.0,34.8085,34.8305,34.7866,34.8305,22700.0
2013-03-08 13:40:00,47.65,47.65,47.58,47.58,18800.0,34.8305,34.8305,34.7793,34.7793,18800.0
2013-03-08 13:45:00,47.6,47.62,47.59,47.61,11500.0,34.7939,34.8085,34.7866,34.8012,11500.0
2013-03-08 13:50:00,47.61,47.67,47.61,47.65,33300.0,34.8012,34.8451,34.8012,34.8305,33300.0
2013-03-08 13:55:00,47.65,47.67,47.63,47.65,10500.0,34.8305,34.8451,34.8158,34.8305,10500.0
2013-03-08 14:00:00,47.64,47.64,47.58,47.62,13700.0,34.8232,34.8232,34.7793,34.8085,13700.0
2013-03-08 14:05:00,47.62,47.62,47.57,47.59,16200.0,34.8085,34.8085,34.772,34.7866,16200.0
2013-03-08 14:10:00,47.58,47.61,47.58,47.6,20900.0,34.7793,34.8012,34.7793,34.7939,20900.0
2013-03-08 14:15:00,47.59,47.65,47.54,47.55,22100.0,34.7866,34.8305,34.7501,34.7574,22100.0
2013-03-08 14:20:00,47.54,47.64,47.52,47.63,13200.0,34.7501,34.8232,34.7354,34.8158,13200.0
2013-03-08 14:25:00,47.62,47.69,47.62,47.69,22800.0,34.8085,34.8597,34.8085,34.8597,22800.0
2013-03-08 14:30:00,47.69,47.74,47.68,47.68,19200.0,34.8597,34.8963,34.8524,34.8524,19200.0
2013-03-08 14:35:00,47.68,47.7,47.66,47.69,23500.0,34.8524,34.867,34.8378,34.8597,23500.0
2013-03-08 14:40:00,47.7,47.73,47.68,47.71,41300.0,34.867,34.8889,34.8524,34.8743,41300.0
2013-03-08 14:45:00,47.7,47.74,47.64,47.66,31300.0,34.867,34.8963,34.8232,34.8378,31300.0
2013-03-08 14:50:00,47.66,47.69,47.64,47.65,13900.0,34.8378,34.8597,34.8232,34.8305,13900.0
2013-03-08 14:55:00,47.65,47.74,47.63,47.73,28200.0,34.8305,34.8963,34.8158,34.8889,28200.0
2013-03-08 15:00:00,47.73,47.76,47.68,47.69,35300.0,34.8889,34.9109,34.8524,34.8597,35300.0
2013-03-08 15:05:00,47.69,47.7,47.65,47.69,12400.0,34.8597,34.867,34.8305,34.8597,12400.0
2013-03-08 15:10:00,47.69,47.75,47.68,47.74,20300.0,34.8597,34.9036,34.8524,34.8963,20300.0
2013-03-08 15:15:00,47.73,47.77,47.73,47.74,32400.0,34.8889,34.9182,34.8889,34.8963,32400.0
2013-03-08 15:20:00,47.74,47.78,47.73,47.76,29500.0,34.8963,34.9255,34.8889,34.9109,29500.0
2013-03-08 15:25:00,47.75,47.76,47.71,47.73,25300.0,34.9036,34.9109,34.8743,34.8889,25300.0
2013-03-08 15:30:00,47.72,47.73,47.7,47.73,33000.0,34.8816,34.8889,34.867,34.8889,33000.0
2013-03-08 15:35:00,47.72,47.77,47.7,47.74,32100.0,34.8816,34.9182,34.867,34.8963,32100.0
2013-03-08 15:40:00,47.74,47.74,47.7,47.71,36600.0,34.8963,34.8963,34.867,34.8743,36600.0
2013-03-08 15:45:00,47.71,47.74,47.69,47.7,35700.0,34.8743,34.8963,34.8597,34.867,35700.0
2013-03-08 15:50:00,47.7,47.7,47.66,47.67,70200.0,34.867,34.867,34.8378,34.8451,70200.0
2013-03-08 15:55:00,47.67,47.69,47.63,47.66,137100.0,34.8451,34.8597,34.8158,34.8378,137100.0
2013-03-11 09:30:00,47.5,47.59,47.16,47.32,101600.0,34.7208,34.7866,34.4723,34.5892,101600.0
2013-03-11 09:35:00,47.35,47.36,47.19,47.35,180200.0,34.6112,34.6185,34.4942,34.6112,180200.0
2013-03-11 09:40:00,47.36,47.36,47.21,47.25,106000.0,34.6185,34.6185,34.5088,34.5381,106000.0
2013-03-11 09:45:00,47.26,47.26,47.13,47.13,39700.0,34.5454,34.5454,34.4504,34.4504,39700.0
2013-03-11 09:50:00,47.12,47.17,47.06,47.06,119800.0,34.4431,34.4796,34.3992,34.3992,119800.0
2013-03-11 09:55:00,47.06,47.12,47.01,47.12,38100.0,34.3992,34.4431,34.3626,34.4431,38100.0
2013-03-11 10:00:00,47.12,47.17,47.1,47.14,43900.0,34.4431,34.4796,34.4284,34.4577,43900.0
2013-03-11 10:05:00,47.13,47.19,47.12,47.19,16500.0,34.4504,34.4942,34.4431,34.4942,16500.0
2013-03-11 10:10:00,47.18,47.24,47.16,47.21,21000.0,34.4869,34.5308,34.4723,34.5088,21000.0
2013-03-11 10:15:00,47.22,47.29,47.2,47.26,27500.0,34.5162,34.5673,34.5015,34.5454,27500.0
2013-03-11 10:20:00,47.26,47.27,47.16,47.19,29400.0,34.5454,34.5527,34.4723,34.4942,29400.0
2013-03-11 10:25:00,47.19,47.19,47.1,47.1,24800.0,34.4942,34.4942,34.4284,34.4284,24800.0
2013-03-11 10:30:00,47.11,47.25,47.11,47.24,33300.0,34.4357,34.5381,34.4357,34.5308,33300.0
2013-03-11 10:35:00,47.23,47.25,47.15,47.15,27500.0,34.5235,34.5381,34.465,34.465,27500.0
2013-03-11 10:40:00,47.15,47.22,47.15,47.17,19100.0,34.465,34.5162,34.465,34.4796,19100.0
2013-03-11 10:45:00,47.16,47.18,47.16,47.16,21900.0,34.4723,34.4869,34.4723,34.4723,21900.0
2013-03-11 10:50:00,47.17,47.21,47.06,47.06,56000.0,34.4796,34.5088,34.3992,34.3992,56000.0
2013-03-11 10:55:00,47.05,47.05,46.95,47.01,53300.0,34.3919,34.3919,34.3188,34.3626,53300.0
2013-03-11 11:00:00,47.01,47.04,46.97,47.03,85500.0,34.3626,34.3846,34.3334,34.3773,85500.0
2013-03-11 11:05:00,47.03,47.07,47.0,47.04,25100.0,34.3773,34.4065,34.3553,34.3846,25100.0
2013-03-11 11:10:00,47.04,47.13,47.04,47.09,22300.0,34.3846,34.4504,34.3846,34.4211,22300.0
2013-03-11 11:15:00,47.09,47.13,47.07,47.08,29400.0,34.4211,34.4504,34.4065,34.4138,29400.0
2013-03-11 11:20:00,47.08,47.08,47.04,47.05,19000.0,34.4138,34.4138,34.3846,34.3919,19000.0
2013-03-11 11:25:00,47.05,47.05,47.01,47.04,26100.0,34.3919,34.3919,34.3626,34.3846,26100.0
2013-03-11 11:30:00,47.05,47.06,47.02,47.05,46300.0,34.3919,34.3992,34.37,34.3919,46300.0
2013-03-11 11:35:00,47.04,47.16,47.04,47.12,49100.0,34.3846,34.4723,34.3846,34.4431,49100.0
2013-03-11 11:40:00,47.11,47.16,47.11,47.16,16200.0,34.4357,34.4723,34.4357,34.4723,16200.0
2013-03-11 11:45:00,47.16,47.27,47.16,47.26,175600.0,34.4723,34.5527,34.4723,34.5454,175600.0
2013-03-11 11:50:00,47.27,47.31,47.25,47.31,94700.0,34.5527,34.5819,34.5381,34.5819,94700.0
2013-03-11 11:55:00,47.32,47.37,47.3,47.36,61800.0,34.5892,34.6258,34.5746,34.6185,61800.0
2013-03-11 12:00:00,47.36,47.41,47.36,47.38,31400.0,34.6185,34.655,34.6185,34.6331,31400.0
2013-03-11 12:05:00,47.36,47.41,47.36,47.37,11000.0,34.6185,34.655,34.6185,34.6258,11000.0
2013-03-11 12:10:00,47.37,47.4,47.36,47.38,11800.0,34.6258,34.6477,34.6185,34.6331,11800.0
2013-03-11 12:15:00,47.39,47.39,47.33,47.35,11900.0,34.6404,34.6404,34.5966,34.6112,11900.0
2013-03-11 12:20:00,47.35,47.39,47.35,47.38,12600.0,34.6112,34.6404,34.6112,34.6331,12600.0
2013-03-11 12:25:00,47.38,47.39,47.34,47.36,27800.0,34.6331,34.6404,34.6039,34.6185,27800.0
2013-03-11 12:30:00,47.36,47.4,47.34,47.35,29400.0,34.6185,34.6477,34.6039,34.6112,29400.0
2013-03-11 12:35:00,47.36,47.44,47.34,47.43,27800.0,34.6185,34.677,34.6039,34.6697,27800.0
2013-03-11 12:40:00,47.43,47.47,47.42,47.44,13300.0,34.6697,34.6989,34.6623,34.677,13300.0
2013-03-11 12:45:00,47.45,47.49,47.44,47.46,14800.0,34.6843,34.7135,34.677,34.6916,14800.0
2013-03-11 12:50:00,47.46,47.48,47.44,47.48,14100.0,34.6916,34.7062,34.677,34.7062,14100.0
2013-03-11 12:55:00,47.48,47.53,47.47,47.53,21400.0,34.7062,34.7428,34.6989,34.7428,21400.0
2013-03-11 13:00:00,47.53,47.59,47.53,47.55,18700.0,34.7428,34.7866,34.7428,34.7574,18700.0
2013-03-11 13:05:00,47.55,47.62,47.54,47.6,19400.0,34.7574,34.8085,34.7501,34.7939,19400.0
2013-03-11 13:10:00,47.6,47.64,47.59,47.62,15000.0,34.7939,34.8232,34.7866,34.8085,15000.0
2013-03-11 13:15:00,47.62,47.63,47.58,47.6,14800.0,34.8085,34.8158,34.7793,34.7939,14800.0
2013-03-11 13:20:00,47.6,47.6,47.58,47.58,11400.0,34.7939,34.7939,34.7793,34.7793,11400.0
2013-03-11 13:25:00,47.58,47.63,47.57,47.59,17000.0,34.7793,34.8158,34.772,34.7866,17000.0
2013-03-11 13:30:00,47.6,47.62,47.58,47.59,22300.0,34.7939,34.8085,34.7793,34.7866,22300.0
2013-03-11 13:35:00,47.59,47.6,47.57,47.59,24700.0,34.7866,34.7939,34.772,34.7866,24700.0
2013-03-11 13:40:00,47.59,47.61,47.58,47.6,13600.0,34.7866,34.8012,34.7793,34.7939,13600.0
2013-03-11 13:45:00,47.6,47.63,47.6,47.63,7600.0,34.7939,34.8158,34.7939,34.8158,7600.0
2013-03-11 13:50:00,47.63,47.64,47.62,47.62,7400.0,34.8158,34.8232,34.8085,34.8085,7400.0
2013-03-11 13:55:00,47.62,47.63,47.61,47.62,11300.0,34.8085,34.8158,34.8012,34.8085,11300.0
2013-03-11 14:00:00,47.63,47.64,47.6,47.64,31000.0,34.8158,34.8232,34.7939,34.8232,31000.0
2013-03-11 14:05:00,47.64,47.74,47.62,47.74,41700.0,34.8232,34.8963,34.8085,34.8963,41700.0
2013-03-11 14:10:00,47.75,47.77,47.73,47.73,16000.0,34.9036,34.9182,34.8889,34.8889,16000.0
2013-03-11 14:15:00,47.73,47.73,47.69,47.69,15000.0,34.8889,34.8889,34.8597,34.8597,15000.0
2013-03-11 14:20:00,47.7,47.75,47.7,47.75,15500.0,34.867,34.9036,34.867,34.9036,15500.0
2013-03-11 14:25:00,47.75,47.79,47.75,47.76,28100.0,34.9036,34.9328,34.9036,34.9109,28100.0
2013-03-11 14:30:00,47.75,47.76,47.65,47.65,16500.0,34.9036,34.9109,34.8305,34.8305,16500.0
2013-03-11 14:35:00,47.65,47.66,47.64,47.64,12800.0,34.8305,34.8378,34.8232,34.8232,12800.0
2013-03-11 14:40:00,47.64,47.65,47.62,47.63,23600.0,34.8232,34.8305,34.8085,34.8158,23600.0
2013-03-11 14:45:00,47.64,47.74,47.64,47.68,45100.0,34.8232,34.8963,34.8232,34.8524,45100.0
2013-03-11 14:50:00,47.67,47.67,47.65,47.65,10700.0,34.8451,34.8451,34.8305,34.8305,10700.0
2013-03-11 14:55:00,47.65,47.66,47.61,47.64,15700.0,34.8305,34.8378,34.8012,34.8232,15700.0
2013-03-11 15:00:00,47.63,47.64,47.62,47.62,6700.0,34.8158,34.8232,34.8085,34.8085,6700.0
2013-03-11 15:05:00,47.62,47.64,47.6,47.6,22400.0,34.8085,34.8232,34.7939,34.7939,22400.0
2013-03-11 15:10:00,47.59,47.6,47.54,47.54,38200.0,34.7866,34.7939,34.7501,34.7501,38200.0
2013-03-11 15:15:00,47.55,47.58,47.54,47.58,21900.0,34.7574,34.7793,34.7501,34.7793,21900.0
2013-03-11 15:20:00,47.58,47.6,47.57,47.59,17900.0,34.7793,34.7939,34.772,34.7866,17900.0
2013-03-11 15:25:00,47.59,47.59,47.52,47.53,13700.0,34.7866,34.7866,34.7354,34.7428,13700.0
2013-03-11 15:30:00,47.53,47.56,47.53,47.54,37900.0,34.7428,34.7647,34.7428,34.7501,37900.0
2013-03-11 15:35:00,47.54,47.54,47.47,47.48,29300.0,34.7501,34.7501,34.6989,34.7062,29300.0
2013-03-11 15:40:00,47.49,47.5,47.46,47.46,45100.0,34.7135,34.7208,34.6916,34.6916,45100.0
2013-03-11 15:45:00,47.47,47.53,47.47,47.51,73200.0,34.6989,34.7428,34.6989,34.7281,73200.0
2013-03-11 15:50:00,47.52,47.55,47.5,47.51,94600.0,34.7354,34.7574,34.7208,34.7281,94600.0
2013-03-11 15:55:00,47.51,47.56,47.5,47.54,113800.0,34.7281,34.7647,34.7208,34.7501,113800.0
2013-03-12 09:30:00,47.55,47.63,47.42,47.59,47000.0,34.7574,34.8158,34.6623,34.7866,47000.0
2013-03-12 09:35:00,47.6,47.68,47.52,47.56,34400.0,34.7939,34.8524,34.7354,34.7647,34400.0
2013-03-12 09:40:00,47.56,47.57,47.46,47.48,41700.0,34.7647,34.772,34.6916,34.7062,41700.0
2013-03-12 09:45:00,47.48,47.49,47.32,47.49,19800.0,34.7062,34.7135,34.5892,34.7135,19800.0
2013-03-12 09:50:00,47.47,47.55,47.46,47.51,16000.0,34.6989,34.7574,34.6916,34.7281,16000.0
2013-03-12 09:55:00,47.52,47.71,47.5,47.67,34100.0,34.7354,34.8743,34.7208,34.8451,34100.0
2013-03-12 10:00:00,47.69,47.89,47.67,47.83,53000.0,34.8597,35.0059,34.8451,34.962,53000.0
2013-03-12 10:05:00,47.84,47.87,47.8,47.8,28900.0,34.9693,34.9913,34.9401,34.9401,28900.0
2013-03-12 10:10:00,47.81,47.87,47.78,47.86,41000.0,34.9474,34.9913,34.9255,34.984,41000.0
2013-03-12 10:15:00,47.85,47.89,47.79,47.81,22700.0,34.9767,35.0059,34.9328,34.9474,22700.0
2013-03-12 10:20:00,47.81,47.97,47.8,47.94,34000.0,34.9474,35.0644,34.9401,35.0424,34000.0
2013-03-12 10:25:00,47.94,47.99,47.94,47.97,19100.0,35.0424,35.079,35.0424,35.0644,19100.0
2013-03-12 10:30:00,47.97,47.97,47.85,47.85,26500.0,35.0644,35.0644,34.9767,34.9767,26500.0
2013-03-12 10:35:00,47.85,47.87,47.78,47.82,29100.0,34.9767,34.9913,34.9255,34.9547,29100.0
2013-03-12 10:40:00,47.83,47.89,47.81,47.85,29300.0,34.962,35.0059,34.9474,34.9767,29300.0
2013-03-12 10:45:00,47.85,47.86,47.72,47.74,23700.0,34.9767,34.984,34.8816,34.8963,23700.0
2013-03-12 10:50:00,47.76,47.83,47.72,47.73,24100.0,34.9109,34.962,34.8816,34.8889,24100.0
2013-03-12 10:55:00,47.72,47.72,47.65,47.68,22300.0,34.8816,34.8816,34.8305,34.8524,22300.0
2013-03-12 11:00:00,47.68,47.69,47.57,47.57,37000.0,34.8524,34.8597,34.772,34.772,37000.0
2013-03-12 11:05:00,47.59,47.62,47.45,47.49,75200.0,34.7866,34.8085,34.6843,34.7135,75200.0
2013-03-12 11:10:00,47.51,47.54,47.49,47.54,13700.0,34.7281,34.7501,34.7135,34.7501,13700.0
2013-03-12 11:15:00,47.53,47.54,47.46,47.46,11800.0,34.7428,34.7501,34.6916,34.6916,11800.0
2013-03-12 11:20:00,47.46,47.47,47.4,47.43,26100.0,34.6916,34.6989,34.6477,34.6697,26100.0
2013-03-12 11:25:00,47.41,47.41,47.24,47.25,61400.0,34.655,34.655,34.5308,34.5381,61400.0
2013-03-12 11:30:00,47.25,47.36,47.18,47.36,45400.0,34.5381,34.6185,34.4869,34.6185,45400.0
2013-03-12 11:35:00,47.36,47.41,47.3,47.38,23300.0,34.6185,34.655,34.5746,34.6331,23300.0
2013-03-12 11:40:00,47.39,47.47,47.38,47.39,28400.0,34.6404,34.6989,34.6331,34.6404,28400.0
2013-03-12 11:45:00,47.4,47.4,47.23,47.36,28200.0,34.6477,34.6477,34.5235,34.6185,28200.0
2013-03-12 11:50:00,47.35,47.48,47.35,47.43,22000.0,34.6112,34.7062,34.6112,34.6697,22000.0
2013-03-12 11:55:00,47.41,47.52,47.41,47.49,15800.0,34.655,34.7354,34.655,34.7135,15800.0
2013-03-12 12:00:00,47.47,47.5,47.44,47.48,17300.0,34.6989,34.7208,34.677,34.7062,17300.0
2013-03-12 12:05:00,47.47,47.47,47.41,47.46,23200.0,34.6989,34.6989,34.655,34.6916,23200.0
2013-03-12 12:10:00,47.46,47.49,47.43,47.45,14500.0,34.6916,34.7135,34.6697,34.6843,14500.0
2013-03-12 12:15:00,47.45,47.48,47.41,47.41,15700.0,34.6843,34.7062,34.655,34.655,15700.0
2013-03-12 12:20:00,47.39,47.42,47.36,47.39,19500.0,34.6404,34.6623,34.6185,34.6404,19500.0
2013-03-12 12:25:00,47.38,47.38,47.3,47.35,24000.0,34.6331,34.6331,34.5746,34.6112,24000.0
2013-03-12 12:30:00,47.35,47.38,47.32,47.37,16300.0,34.6112,34.6331,34.5892,34.6258,16300.0
2013-03-12 12:35:00,47.36,47.36,47.28,47.3,19900.0,34.6185,34.6185,34.56,34.5746,19900.0
2013-03-12 12:40:00,47.3,47.35,47.28,47.33,18800.0,34.5746,34.6112,34.56,34.5966,18800.0
2013-03-12 12:45:00,47.34,47.36,47.3,47.3,18700.0,34.6039,34.6185,34.5746,34.5746,18700.0
2013-03-12 12:50:00,47.3,47.36,47.3,47.34,37900.0,34.5746,34.6185,34.5746,34.6039,37900.0
2013-03-12 12:55:00,47.35,47.4,47.32,47.33,16100.0,34.6112,34.6477,34.5892,34.5966,16100.0
2013-03-12 13:00:00,47.33,47.35,47.3,47.34,11700.0,34.5966,34.6112,34.5746,34.6039,11700.0
2013-03-12 13:05:00,47.33,47.38,47.32,47.33,12400.0,34.5966,34.6331,34.5892,34.5966,12400.0
2013-03-12 13:10:00,47.33,47.41,47.32,47.37,17100.0,34.5966,34.655,34.5892,34.6258,17100.0
2013-03-12 13:15:00,47.37,47.39,47.36,47.39,11300.0,34.6258,34.6404,34.6185,34.6404,11300.0
2013-03-12 13:20:00,47.4,47.42,47.37,47.41,7100.0,34.6477,34.6623,34.6258,34.655,7100.0
2013-03-12 13:25:00,47.41,47.45,47.41,47.45,13400.0,34.655,34.6843,34.655,34.6843,13400.0
2013-03-12 13:30:00,47.45,47.5,47.42,47.49,18500.0,34.6843,34.7208,34.6623,34.7135,18500.0
2013-03-12 13:35:00,47.49,47.54,47.47,47.51,23000.0,34.7135,34.7501,34.6989,34.7281,23000.0
2013-03-12 13:40:00,47.51,47.52,47.47,47.5,12200.0,34.7281,34.7354,34.6989,34.7208,12200.0
2013-03-12 13:45:00,47.5,47.52,47.41,47.43,18300.0,34.7208,34.7354,34.655,34.6697,18300.0
2013-03-12 13:50:00,47.43,47.48,47.4,47.41,13500.0,34.6697,34.7062,34.6477,34.655,13500.0
2013-03-12 13:55:00,47.42,47.45,47.39,47.43,16500.0,34.6623,34.6843,34.6404,34.6697,16500.0
2013-03-12 14:00:00,47.43,47.45,47.35,47.35,13300.0,34.6697,34.6843,34.6112,34.6112,13300.0
2013-03-12 14:05:00,47.35,47.35,47.3,47.31,9100.0,34.6112,34.6112,34.5746,34.5819,9100.0
2013-03-12 14:10:00,47.3,47.32,47.23,47.31,42300.0,34.5746,34.5892,34.5235,34.5819,42300.0
2013-03-12 14:15:00,47.32,47.36,47.29,47.32,30300.0,34.5892,34.6185,34.5673,34.5892,30300.0
2013-03-12 14:20:00,47.3,47.34,47.29,47.33,18800.0,34.5746,34.6039,34.5673,34.5966,18800.0
2013-03-12 14:25:00,47.33,47.34,47.26,47.28,71700.0,34.5966,34.6039,34.5454,34.56,71700.0
2013-03-12 14:30:00,47.28,47.34,47.2,47.23,39700.0,34.56,34.6039,34.5015,34.5235,39700.0
2013-03-12 14:35:00,47.23,47.3,47.23,47.25,36300.0,34.5235,34.5746,34.5235,34.5381,36300.0
2013-03-12 14:40:00,47.25,47.28,47.23,47.26,39300.0,34.5381,34.56,34.5235,34.5454,39300.0
2013-03-12 14:45:00,47.27,47.27,47.2,47.22,27500.0,34.5527,34.5527,34.5015,34.5162,27500.0
2013-03-12 14:50:00,47.22,47.27,47.21,47.26,16300.0,34.5162,34.5527,34.5088,34.5454,16300.0
2013-03-12 14:55:00,47.26,47.28,47.14,47.14,46600.0,34.5454,34.56,34.4577,34.4577,46600.0
2013-03-12 15:00:00,47.14,47.26,47.13,47.25,36200.0,34.4577,34.5454,34.4504,34.5381,36200.0
2013-03-12 15:05:00,47.25,47.26,47.16,47.19,27600.0,34.5381,34.5454,34.4723,34.4942,27600.0
2013-03-12 15:10:00,47.19,47.38,47.18,47.36,89200.0,34.4942,34.6331,34.4869,34.6185,89200.0
2013-03-12 15:15:00,47.37,47.37,47.28,47.31,32500.0,34.6258,34.6258,34.56,34.5819,32500.0
2013-03-12 15:20:00,47.32,47.41,47.29,47.41,30000.0,34.5892,34.655,34.5673,34.655,30000.0
2013-03-12 15:25:00,47.41,47.43,47.32,47.41,27600.0,34.655,34.6697,34.5892,34.655,27600.0
2013-03-12 15:30:00,47.4,47.41,47.37,47.37,33500.0,34.6477,34.655,34.6258,34.6258,33500.0
2013-03-12 15:35:00,47.37,47.44,47.36,47.43,40100.0,34.6258,34.677,34.6185,34.6697,40100.0
2013-03-12 15:40:00,47.44,47.44,47.36,47.37,38600.0,34.677,34.677,34.6185,34.6258,38600.0
2013-03-12 15:45:00,47.36,47.36,47.33,47.34,57300.0,34.6185,34.6185,34.5966,34.6039,57300.0
2013-03-12 15:50:00,47.34,47.35,47.32,47.34,97900.0,34.6039,34.6112,34.5892,34.6039,97900.0
2013-03-12 15:55:00,47.35,47.35,47.32,47.34,122500.0,34.6112,34.6112,34.5892,34.6039,122500.0
2013-03-13 09:30:00,47.27,47.32,47.02,47.05,47600.0,34.5527,34.5892,34.37,34.3919,47600.0
2013-03-13 09:35:00,47.04,47.13,46.55,46.59,110000.0,34.3846,34.4504,34.0264,34.0556,110000.0
2013-03-13 09:40:00,46.61,46.64,46.05,46.08,244500.0,34.0703,34.0922,33.6609,33.6829,244500.0
2013-03-13 09:45:00,46.1,46.18,46.04,46.09,221200.0,33.6975,33.7559,33.6536,33.6902,221200.0
2013-03-13 09:50:00,46.09,46.32,45.93,46.29,224500.0,33.6902,33.8583,33.5732,33.8364,224500.0
2013-03-13 09:55:00,46.29,46.47,46.23,46.46,58400.0,33.8364,33.9679,33.7925,33.9606,58400.0
2013-03-13 10:00:00,46.45,46.47,46.29,46.34,68700.0,33.9533,33.9679,33.8364,33.8729,68700.0
2013-03-13 10:05:00,46.34,46.37,46.2,46.24,46500.0,33.8729,33.8948,33.7706,33.7998,46500.0
2013-03-13 10:10:00,46.24,46.52,46.23,46.47,40700.0,33.7998,34.0045,33.7925,33.9679,40700.0
2013-03-13 10:15:00,46.47,46.57,46.4,46.5,58400.0,33.9679,34.041,33.9168,33.9899,58400.0
2013-03-13 10:20:00,46.5,46.57,46.37,46.45,44400.0,33.9899,34.041,33.8948,33.9533,44400.0
2013-03-13 10:25:00,46.45,46.5,46.36,46.5,61200.0,33.9533,33.9899,33.8875,33.9899,61200.0
2013-03-13 10:30:00,46.5,46.52,46.18,46.18,107200.0,33.9899,34.0045,33.7559,33.7559,107200.0
2013-03-13 10:35:00,46.2,46.34,46.14,46.33,93500.0,33.7706,33.8729,33.7267,33.8656,93500.0
2013-03-13 10:40:00,46.34,46.48,46.33,46.42,53600.0,33.8729,33.9752,33.8656,33.9314,53600.0
2013-03-13 10:45:00,46.43,46.5,46.37,46.5,65500.0,33.9387,33.9899,33.8948,33.9899,65500.0
2013-03-13 10:50:00,46.5,46.55,46.49,46.51,43800.0,33.9899,34.0264,33.9825,33.9972,43800.0
2013-03-13 10:55:00,46.51,46.51,46.4,46.45,51200.0,33.9972,33.9972,33.9168,33.9533,51200.0
2013-03-13 11:00:00,46.47,46.55,46.41,46.52,43900.0,33.9679,34.0264,33.9241,34.0045,43900.0
2013-03-13 11:05:00,46.52,46.52,46.45,46.52,18300.0,34.0045,34.0045,33.9533,34.0045,18300.0
2013-03-13 11:10:00,46.53,46.72,46.52,46.71,51600.0,34.0118,34.1507,34.0045,34.1434,51600.0
2013-03-13 11:15:00,46.71,46.75,46.61,46.67,28800.0,34.1434,34.1726,34.0703,34.1141,28800.0
2013-03-13 11:20:00,46.67,46.75,46.65,46.69,25000.0,34.1141,34.1726,34.0995,34.1287,25000.0
2013-03-13 11:25:00,46.68,46.77,46.63,46.64,35200.0,34.1214,34.1872,34.0849,34.0922,35200.0
2013-03-13 11:30:00,46.62,46.62,46.52,46.55,23300.0,34.0776,34.0776,34.0045,34.0264,23300.0
2013-03-13 11:35:00,46.55,46.61,46.53,46.55,29400.0,34.0264,34.0703,34.0118,34.0264,29400.0
2013-03-13 11:40:00,46.55,46.56,46.51,46.51,16500.0,34.0264,34.0337,33.9972,33.9972,16500.0
2013-03-13 11:45:00,46.51,46.53,46.5,46.52,47000.0,33.9972,34.0118,33.9899,34.0045,47000.0
2013-03-13 11:50:00,46.52,46.53,46.48,46.49,15300.0,34.0045,34.0118,33.9752,33.9825,15300.0
2013-03-13 11:55:00,46.49,46.49,46.41,46.45,12000.0,33.9825,33.9825,33.9241,33.9533,12000.0
2013-03-13 12:00:00,46.45,46.5,46.45,46.49,34900.0,33.9533,33.9899,33.9533,33.9825,34900.0
2013-03-13 12:05:00,46.49,46.52,46.47,46.51,46200.0,33.9825,34.0045,33.9679,33.9972,46200.0
2013-03-13 12:10:00,46.51,46.51,46.47,46.49,61600.0,33.9972,33.9972,33.9679,33.9825,61600.0
2013-03-13 12:15:00,46.49,46.51,46.47,46.49,58500.0,33.9825,33.9972,33.9679,33.9825,58500.0
2013-03-13 12:20:00,46.5,46.51,46.47,46.51,77200.0,33.9899,33.9972,33.9679,33.9972,77200.0
2013-03-13 12:25:00,46.51,46.59,46.47,46.47,35100.0,33.9972,34.0556,33.9679,33.9679,35100.0
2013-03-13 12:30:00,46.47,46.52,46.44,46.48,31200.0,33.9679,34.0045,33.946,33.9752,31200.0
2013-03-13 12:35:00,46.48,46.52,46.45,46.47,26900.0,33.9752,34.0045,33.9533,33.9679,26900.0
2013-03-13 12:40:00,46.48,46.49,46.43,46.46,18400.0,33.9752,33.9825,33.9387,33.9606,18400.0
2013-03-13 12:45:00,46.46,46.46,46.4,46.45,10700.0,33.9606,33.9606,33.9168,33.9533,10700.0
2013-03-13 12:50:00,46.45,46.49,46.36,46.36,19900.0,33.9533,33.9825,33.8875,33.8875,19900.0
2013-03-13 12:55:00,46.37,46.39,46.35,46.36,37900.0,33.8948,33.9095,33.8802,33.8875,37900.0
2013-03-13 13:00:00,46.36,46.42,46.36,46.41,38700.0,33.8875,33.9314,33.8875,33.9241,38700.0
2013-03-13 13:05:00,46.41,46.5,46.39,46.45,23600.0,33.9241,33.9899,33.9095,33.9533,23600.0
2013-03-13 13:10:00,46.45,46.5,46.45,46.49,14500.0,33.9533,33.9899,33.9533,33.9825,14500.0
2013-03-13 13:15:00,46.48,46.52,46.47,46.49,36600.0,33.9752,34.0045,33.9679,33.9825,36600.0
2013-03-13 13:20:00,46.48,46.51,46.45,46.45,15500.0,33.9752,33.9972,33.9533,33.9533,15500.0
2013-03-13 13:25:00,46.44,46.52,46.44,46.5,35500.0,33.946,34.0045,33.946,33.9899,35500.0
2013-03-13 13:30:00,46.5,46.53,46.49,46.53,14200.0,33.9899,34.0118,33.9825,34.0118,14200.0
2013-03-13 13:35:00,46.53,46.53,46.52,46.53,4500.0,34.0118,34.0118,34.0045,34.0118,4500.0
2013-03-13 13:40:00,46.52,46.53,46.5,46.51,41200.0,34.0045,34.0118,33.9899,33.9972,41200.0
2013-03-13 13:45:00,46.51,46.55,46.51,46.53,16900.0,33.9972,34.0264,33.9972,34.0118,16900.0
2013-03-13 13:50:00,46.54,46.54,46.5,46.5,13800.0,34.0191,34.0191,33.9899,33.9899,13800.0
2013-03-13 13:55:00,46.5,46.5,46.39,46.42,62000.0,33.9899,33.9899,33.9095,33.9314,62000.0
2013-03-13 14:00:00,46.43,46.43,46.37,46.4,27200.0,33.9387,33.9387,33.8948,33.9168,27200.0
2013-03-13 14:05:00,46.4,46.5,46.4,46.48,14100.0,33.9168,33.9899,33.9168,33.9752,14100.0
2013-03-13 14:10:00,46.48,46.51,46.45,46.5,81800.0,33.9752,33.9972,33.9533,33.9899,81800.0
2013-03-13 14:15:00,46.51,46.51,46.48,46.48,19700.0,33.9972,33.9972,33.9752,33.9752,19700.0
2013-03-13 14:20:00,46.48,46.49,46.4,46.44,35900.0,33.9752,33.9825,33.9168,33.946,35900.0
2013-03-13 14:25:00,46.45,46.49,46.45,46.47,23500.0,33.9533,33.9825,33.9533,33.9679,23500.0
2013-03-13 14:30:00,46.47,46.51,46.47,46.5,22300.0,33.9679,33.9972,33.9679,33.9899,22300.0
2013-03-13 14:35:00,46.5,46.51,46.47,46.49,35700.0,33.9899,33.9972,33.9679,33.9825,35700.0
2013-03-13 14:40:00,46.49,46.5,46.45,46.45,36400.0,33.9825,33.9899,33.9533,33.9533,36400.0
2013-03-13 14:45:00,46.45,46.5,46.45,46.5,17600.0,33.9533,33.9899,33.9533,33.9899,17600.0
2013-03-13 14:50:00,46.5,46.51,46.49,46.51,19300.0,33.9899,33.9972,33.9825,33.9972,19300.0
2013-03-13 14:55:00,46.51,46.51,46.47,46.49,27600.0,33.9972,33.9972,33.9679,33.9825,27600.0
2013-03-13 15:00:00,46.49,46.51,46.48,46.5,43800.0,33.9825,33.9972,33.9752,33.9899,43800.0
2013-03-13 15:05:00,46.5,46.51,46.46,46.47,48100.0,33.9899,33.9972,33.9606,33.9679,48100.0
2013-03-13 15:10:00,46.48,46.52,46.47,46.51,66500.0,33.9752,34.0045,33.9679,33.9972,66500.0
2013-03-13 15:15:00,46.51,46.52,46.48,46.48,21100.0,33.9972,34.0045,33.9752,33.9752,21100.0
2013-03-13 15:20:00,46.48,46.53,46.48,46.52,34100.0,33.9752,34.0118,33.9752,34.0045,34100.0
2013-03-13 15:25:00,46.51,46.55,46.51,46.51,56800.0,33.9972,34.0264,33.9972,33.9972,56800.0
2013-03-13 15:30:00,46.52,46.53,46.5,46.52,54500.0,34.0045,34.0118,33.9899,34.0045,54500.0
2013-03-13 15:35:00,46.51,46.52,46.48,46.48,42900.0,33.9972,34.0045,33.9752,33.9752,42900.0
2013-03-13 15:40:00,46.48,46.51,46.47,46.49,58700.0,33.9752,33.9972,33.9679,33.9825,58700.0
2013-03-13 15:45:00,46.49,46.5,46.47,46.5,66000.0,33.9825,33.9899,33.9679,33.9899,66000.0
2013-03-13 15:50:00,46.49,46.52,46.49,46.51,116900.0,33.9825,34.0045,33.9825,33.9972,116900.0
2013-03-13 15:55:00,46.5,46.54,46.48,46.54,245800.0,33.9899,34.0191,33.9752,34.0191,245800.0
2013-03-14 09:30:00,46.14,46.2,45.95,45.97,107800.0,33.7267,33.7706,33.5878,33.6024,107800.0
2013-03-14 09:35:00,45.99,46.12,45.83,45.91,85000.0,33.6171,33.7121,33.5001,33.5586,85000.0
2013-03-14 09:40:00,45.94,46.12,45.88,46.0,112000.0,33.5805,33.7121,33.5367,33.6244,112000.0
2013-03-14 09:45:00,46.01,46.24,46.01,46.09,71800.0,33.6317,33.7998,33.6317,33.6902,71800.0
2013-03-14 09:50:00,46.11,46.21,45.94,45.95,91300.0,33.7048,33.7779,33.5805,33.5878,91300.0
2013-03-14 09:55:00,45.96,46.0,45.73,45.77,89900.0,33.5951,33.6244,33.427,33.4563,89900.0
2013-03-14 10:00:00,45.77,45.94,45.76,45.89,179000.0,33.4563,33.5805,33.4489,33.544,179000.0
2013-03-14 10:05:00,45.89,45.91,45.82,45.86,72900.0,33.544,33.5586,33.4928,33.522,72900.0
2013-03-14 10:10:00,45.86,45.93,45.83,45.93,120600.0,33.522,33.5732,33.5001,33.5732,120600.0
2013-03-14 10:15:00,45.91,45.96,45.85,45.89,77400.0,33.5586,33.5951,33.5147,33.544,77400.0
2013-03-14 10:20:00,45.88,45.9,45.83,45.87,149700.0,33.5367,33.5513,33.5001,33.5293,149700.0
2013-03-14 10:25:00,45.87,45.93,45.85,45.86,53300.0,33.5293,33.5732,33.5147,33.522,53300.0
2013-03-14 10:30:00,45.86,45.92,45.85,45.85,28500.0,33.522,33.5659,33.5147,33.5147,28500.0
2013-03-14 10:35:00,45.85,45.85,45.75,45.76,51000.0,33.5147,33.5147,33.4416,33.4489,51000.0
2013-03-14 10:40:00,45.77,45.87,45.77,45.85,21800.0,33.4563,33.5293,33.4563,33.5147,21800.0
2013-03-14 10:45:00,45.85,45.85,45.77,45.79,57100.0,33.5147,33.5147,33.4563,33.4709,57100.0
2013-03-14 10:50:00,45.8,45.8,45.75,45.8,29400.0,33.4782,33.4782,33.4416,33.4782,29400.0
2013-03-14 10:55:00,45.82,45.9,45.79,45.87,37000.0,33.4928,33.5513,33.4709,33.5293,37000.0
2013-03-14 11:00:00,45.87,45.9,45.77,45.77,28900.0,33.5293,33.5513,33.4563,33.4563,28900.0
2013-03-14 11:05:00,45.76,45.78,45.65,45.66,62400.0,33.4489,33.4636,33.3685,33.3758,62400.0
2013-03-14 11:10:00,45.66,45.71,45.63,45.71,63300.0,33.3758,33.4124,33.3539,33.4124,63300.0
2013-03-14 11:15:00,45.71,45.81,45.7,45.76,46800.0,33.4124,33.4855,33.4051,33.4489,46800.0
2013-03-14 11:20:00,45.75,45.84,45.75,45.84,27500.0,33.4416,33.5074,33.4416,33.5074,27500.0
2013-03-14 11:25:00,45.83,45.86,45.69,45.7,67000.0,33.5001,33.522,33.3978,33.4051,67000.0
2013-03-14 11:30:00,45.71,45.76,45.71,45.73,38800.0,33.4124,33.4489,33.4124,33.427,38800.0
2013-03-14 11:35:00,45.74,45.76,45.72,45.75,52500.0,33.4343,33.4489,33.4197,33.4416,52500.0
2013-03-14 11:40:00,45.75,45.76,45.72,45.76,24400.0,33.4416,33.4489,33.4197,33.4489,24400.0
2013-03-14 11:45:00,45.76,45.86,45.75,45.85,79000.0,33.4489,33.522,33.4416,33.5147,79000.0
2013-03-14 11:50:00,45.85,45.87,45.84,45.85,40100.0,33.5147,33.5293,33.5074,33.5147,40100.0
2013-03-14 11:55:00,45.86,45.99,45.85,45.95,65500.0,33.522,33.6171,33.5147,33.5878,65500.0
2013-03-14 12:00:00,45.95,46.04,45.89,45.9,52300.0,33.5878,33.6536,33.544,33.5513,52300.0
2013-03-14 12:05:00,45.9,45.93,45.88,45.9,23500.0,33.5513,33.5732,33.5367,33.5513,23500.0
2013-03-14 12:10:00,45.9,45.92,45.86,45.91,40100.0,33.5513,33.5659,33.522,33.5586,40100.0
2013-03-14 12:15:00,45.91,45.93,45.85,45.93,34900.0,33.5586,33.5732,33.5147,33.5732,34900.0
2013-03-14 12:20:00,45.93,45.94,45.82,45.82,30400.0,33.5732,33.5805,33.4928,33.4928,30400.0
2013-03-14 12:25:00,45.83,45.86,45.75,45.84,23600.0,33.5001,33.522,33.4416,33.5074,23600.0
2013-03-14 12:30:00,45.85,45.88,45.82,45.84,14100.0,33.5147,33.5367,33.4928,33.5074,14100.0
2013-03-14 12:35:00,45.84,45.91,45.83,45.85,32200.0,33.5074,33.5586,33.5001,33.5147,32200.0
2013-03-14 12:40:00,45.84,45.86,45.79,45.84,46800.0,33.5074,33.522,33.4709,33.5074,46800.0
2013-03-14 12:45:00,45.83,45.92,45.83,45.87,43800.0,33.5001,33.5659,33.5001,33.5293,43800.0
2013-03-14 12:50:00,45.88,45.96,45.84,45.91,50300.0,33.5367,33.5951,33.5074,33.5586,50300.0
2013-03-14 12:55:00,45.9,45.93,45.87,45.9,40000.0,33.5513,33.5732,33.5293,33.5513,40000.0
2013-03-14 13:00:00,45.9,45.99,45.89,45.94,75200.0,33.5513,33.6171,33.544,33.5805,75200.0
2013-03-14 13:05:00,45.93,45.99,45.93,45.94,25900.0,33.5732,33.6171,33.5732,33.5805,25900.0
2013-03-14 13:10:00,45.94,45.98,45.93,45.94,18800.0,33.5805,33.6098,33.5732,33.5805,18800.0
2013-03-14 13:15:00,45.96,46.0,45.94,46.0,22300.0,33.5951,33.6244,33.5805,33.6244,22300.0
2013-03-14 13:20:00,46.0,46.01,45.9,45.95,55000.0,33.6244,33.6317,33.5513,33.5878,55000.0
2013-03-14 13:25:00,45.95,45.97,45.9,45.9,16300.0,33.5878,33.6024,33.5513,33.5513,16300.0
2013-03-14 13:30:00,45.91,45.97,45.9,45.94,30100.0,33.5586,33.6024,33.5513,33.5805,30100.0
2013-03-14 13:35:00,45.94,46.0,45.93,46.0,31300.0,33.5805,33.6244,33.5732,33.6244,31300.0
2013-03-14 13:40:00,45.99,46.01,45.95,46.0,18600.0,33.6171,33.6317,33.5878,33.6244,18600.0
2013-03-14 13:45:00,45.99,46.06,45.98,46.06,24100.0,33.6171,33.6682,33.6098,33.6682,24100.0
2013-03-14 13:50:00,46.06,46.09,46.0,46.0,32900.0,33.6682,33.6902,33.6244,33.6244,32900.0
2013-03-14 13:55:00,46.01,46.02,45.91,45.97,34500.0,33.6317,33.639,33.5586,33.6024,34500.0
2013-03-14 14:00:00,45.97,46.07,45.96,46.05,31800.0,33.6024,33.6755,33.5951,33.6609,31800.0
2013-03-14 14:05:00,46.07,46.2,46.07,46.2,48900.0,33.6755,33.7706,33.6755,33.7706,48900.0
2013-03-14 14:10:00,46.19,46.27,46.19,46.25,26500.0,33.7633,33.8217,33.7633,33.8071,26500.0
2013-03-14 14:15:00,46.24,46.24,46.14,46.17,43400.0,33.7998,33.7998,33.7267,33.7486,43400.0
2013-03-14 14:20:00,46.17,46.18,46.13,46.13,32500.0,33.7486,33.7559,33.7194,33.7194,32500.0
2013-03-14 14:25:00,46.13,46.2,46.13,46.17,32600.0,33.7194,33.7706,33.7194,33.7486,32600.0
2013-03-14 14:30:00,46.17,46.19,46.08,46.09,33100.0,33.7486,33.7633,33.6829,33.6902,33100.0
2013-03-14 14:35:00,46.1,46.2,46.1,46.16,36800.0,33.6975,33.7706,33.6975,33.7413,36800.0
2013-03-14 14:40:00,46.18,46.2,46.13,46.2,30900.0,33.7559,33.7706,33.7194,33.7706,30900.0
2013-03-14 14:45:00,46.21,46.23,46.2,46.2,17300.0,33.7779,33.7925,33.7706,33.7706,17300.0
2013-03-14 14:50:00,46.2,46.27,46.2,46.27,25800.0,33.7706,33.8217,33.7706,33.8217,25800.0
2013-03-14 14:55:00,46.28,46.45,46.27,46.43,63700.0,33.829,33.9533,33.8217,33.9387,63700.0
2013-03-14 15:00:00,46.44,46.44,46.31,46.36,75700.0,33.946,33.946,33.851,33.8875,75700.0
2013-03-14 15:05:00,46.36,46.38,46.31,46.31,40100.0,33.8875,33.9021,33.851,33.851,40100.0
2013-03-14 15:10:00,46.32,46.34,46.29,46.29,47300.0,33.8583,33.8729,33.8364,33.8364,47300.0
2013-03-14 15:15:00,46.28,46.29,46.28,46.29,28800.0,33.829,33.8364,33.829,33.8364,28800.0
2013-03-14 15:20:00,46.29,46.4,46.28,46.38,98500.0,33.8364,33.9168,33.829,33.9021,98500.0
2013-03-14 15:25:00,46.38,46.42,46.36,46.37,36400.0,33.9021,33.9314,33.8875,33.8948,36400.0
2013-03-14 15:30:00,46.37,46.39,46.33,46.35,39100.0,33.8948,33.9095,33.8656,33.8802,39100.0
2013-03-14 15:35:00,46.34,46.41,46.33,46.4,41200.0,33.8729,33.9241,33.8656,33.9168,41200.0
2013-03-14 15:40:00,46.41,46.45,46.4,46.42,49600.0,33.9241,33.9533,33.9168,33.9314,49600.0
2013-03-14 15:45:00,46.42,46.45,46.41,46.45,54000.0,33.9314,33.9533,33.9241,33.9533,54000.0
2013-03-14 15:50:00,46.45,46.46,46.37,46.38,108300.0,33.9533,33.9606,33.8948,33.9021,108300.0
2013-03-14 15:55:00,46.38,46.43,46.37,46.43,182800.0,33.9021,33.9387,33.8948,33.9387,182800.0
2013-03-15 09:30:00,46.05,46.45,46.05,46.42,441000.0,33.6609,33.9533,33.6609,33.9314,441000.0
2013-03-15 09:35:00,46.4,46.79,46.4,46.63,49000.0,33.9168,34.2018,33.9168,34.0849,49000.0
2013-03-15 09:40:00,46.65,46.95,46.65,46.86,51100.0,34.0995,34.3188,34.0995,34.253,51100.0
2013-03-15 09:45:00,46.84,46.86,46.58,46.7,87000.0,34.2384,34.253,34.0483,34.1361,87000.0
2013-03-15 09:50:00,46.71,46.74,46.41,46.44,34400.0,34.1434,34.1653,33.9241,33.946,34400.0
2013-03-15 09:55:00,46.44,46.45,46.23,46.28,69500.0,33.946,33.9533,33.7925,33.829,69500.0
2013-03-15 10:00:00,46.28,46.31,46.17,46.24,64900.0,33.829,33.851,33.7486,33.7998,64900.0
2013-03-15 10:05:00,46.24,46.32,46.19,46.25,59400.0,33.7998,33.8583,33.7633,33.8071,59400.0
2013-03-15 10:10:00,46.26,46.29,46.2,46.2,32000.0,33.8144,33.8364,33.7706,33.7706,32000.0
2013-03-15 10:15:00,46.21,46.21,46.13,46.18,41200.0,33.7779,33.7779,33.7194,33.7559,41200.0
2013-03-15 10:20:00,46.2,46.22,46.17,46.19,46100.0,33.7706,33.7852,33.7486,33.7633,46100.0
2013-03-15 10:25:00,46.19,46.21,46.08,46.12,48800.0,33.7633,33.7779,33.6829,33.7121,48800.0
2013-03-15 10:30:00,46.12,46.22,46.11,46.2,18200.0,33.7121,33.7852,33.7048,33.7706,18200.0
2013-03-15 10:35:00,46.2,46.23,46.18,46.21,41900.0,33.7706,33.7925,33.7559,33.7779,41900.0
2013-03-15 10:40:00,46.2,46.25,46.2,46.22,51000.0,33.7706,33.8071,33.7706,33.7852,51000.0
2013-03-15 10:45:00,46.22,46.24,46.03,46.09,30500.0,33.7852,33.7998,33.6463,33.6902,30500.0
2013-03-15 10:50:00,46.09,46.15,46.08,46.14,17800.0,33.6902,33.734,33.6829,33.7267,17800.0
2013-03-15 10:55:00,46.14,46.21,46.14,46.19,10000.0,33.7267,33.7779,33.7267,33.7633,10000.0
2013-03-15 11:00:00,46.19,46.28,46.19,46.27,24100.0,33.7633,33.829,33.7633,33.8217,24100.0
2013-03-15 11:05:00,46.27,46.27,46.18,46.21,49700.0,33.8217,33.8217,33.7559,33.7779,49700.0
2013-03-15 11:10:00,46.22,46.34,46.22,46.26,45200.0,33.7852,33.8729,33.7852,33.8144,45200.0
2013-03-15 11:15:00,46.25,46.26,46.2,46.22,15400.0,33.8071,33.8144,33.7706,33.7852,15400.0
2013-03-15 11:20:00,46.22,46.25,46.12,46.25,28200.0,33.7852,33.8071,33.7121,33.8071,28200.0
2013-03-15 11:25:00,46.25,46.34,46.25,46.32,32500.0,33.8071,33.8729,33.8071,33.8583,32500.0
2013-03-15 11:30:00,46.31,46.36,46.31,46.35,22800.0,33.851,33.8875,33.851,33.8802,22800.0
2013-03-15 11:35:00,46.35,46.41,46.34,46.4,22400.0,33.8802,33.9241,33.8729,33.9168,22400.0
2013-03-15 11:40:00,46.4,46.41,46.32,46.33,14800.0,33.9168,33.9241,33.8583,33.8656,14800.0
2013-03-15 11:45:00,46.33,46.36,46.28,46.28,13500.0,33.8656,33.8875,33.829,33.829,13500.0
2013-03-15 11:50:00,46.27,46.32,46.26,46.26,12500.0,33.8217,33.8583,33.8144,33.8144,12500.0
2013-03-15 11:55:00,46.25,46.26,46.21,46.25,20100.0,33.8071,33.8144,33.7779,33.8071,20100.0
2013-03-15 12:00:00,46.25,46.25,46.15,46.23,19200.0,33.8071,33.8071,33.734,33.7925,19200.0
2013-03-15 12:05:00,46.23,46.23,46.18,46.2,19700.0,33.7925,33.7925,33.7559,33.7706,19700.0
2013-03-15 12:10:00,46.2,46.23,46.2,46.21,22200.0,33.7706,33.7925,33.7706,33.7779,22200.0
2013-03-15 12:15:00,46.22,46.25,46.22,46.23,11600.0,33.7852,33.8071,33.7852,33.7925,11600.0
2013-03-15 12:20:00,46.23,46.23,46.15,46.21,12500.0,33.7925,33.7925,33.734,33.7779,12500.0
2013-03-15 12:25:00,46.21,46.24,46.21,46.21,6800.0,33.7779,33.7998,33.7779,33.7779,6800.0
2013-03-15 12:30:00,46.2,46.25,46.19,46.25,10300.0,33.7706,33.8071,33.7633,33.8071,10300.0
2013-03-15 12:35:00,46.25,46.25,46.21,46.22,6800.0,33.8071,33.8071,33.7779,33.7852,6800.0
2013-03-15 12:40:00,46.23,46.26,46.23,46.26,19800.0,33.7925,33.8144,33.7925,33.8144,19800.0
2013-03-15 12:45:00,46.26,46.29,46.26,46.27,18700.0,33.8144,33.8364,33.8144,33.8217,18700.0
2013-03-15 12:50:00,46.27,46.27,46.17,46.17,8100.0,33.8217,33.8217,33.7486,33.7486,8100.0
2013-03-15 12:55:00,46.19,46.22,46.17,46.2,7900.0,33.7633,33.7852,33.7486,33.7706,7900.0
2013-03-15 13:00:00,46.2,46.21,46.18,46.19,10400.0,33.7706,33.7779,33.7559,33.7633,10400.0
2013-03-15 13:05:00,46.19,46.23,46.18,46.21,36300.0,33.7633,33.7925,33.7559,33.7779,36300.0
2013-03-15 13:10:00,46.21,46.24,46.2,46.21,29200.0,33.7779,33.7998,33.7706,33.7779,29200.0
2013-03-15 13:15:00,46.21,46.26,46.21,46.24,17300.0,33.7779,33.8144,33.7779,33.7998,17300.0
2013-03-15 13:20:00,46.24,46.26,46.2,46.24,19500.0,33.7998,33.8144,33.7706,33.7998,19500.0
2013-03-15 13:25:00,46.24,46.33,46.24,46.32,34200.0,33.7998,33.8656,33.7998,33.8583,34200.0
2013-03-15 13:30:00,46.32,46.35,46.31,46.35,15000.0,33.8583,33.8802,33.851,33.8802,15000.0
2013-03-15 13:35:00,46.34,46.39,46.33,46.39,19200.0,33.8729,33.9095,33.8656,33.9095,19200.0
2013-03-15 13:40:00,46.38,46.4,46.37,46.38,10100.0,33.9021,33.9168,33.8948,33.9021,10100.0
2013-03-15 13:45:00,46.39,46.4,46.36,46.4,13000.0,33.9095,33.9168,33.8875,33.9168,13000.0
2013-03-15 13:50:00,46.4,46.4,46.34,46.39,13800.0,33.9168,33.9168,33.8729,33.9095,13800.0
2013-03-15 13:55:00,46.39,46.39,46.34,46.34,13200.0,33.9095,33.9095,33.8729,33.8729,13200.0
2013-03-15 14:00:00,46.35,46.35,46.31,46.34,10400.0,33.8802,33.8802,33.851,33.8729,10400.0
2013-03-15 14:05:00,46.34,46.35,46.29,46.34,43100.0,33.8729,33.8802,33.8364,33.8729,43100.0
2013-03-15 14:10:00,46.33,46.37,46.33,46.37,8400.0,33.8656,33.8948,33.8656,33.8948,8400.0
2013-03-15 14:15:00,46.37,46.37,46.32,46.33,11600.0,33.8948,33.8948,33.8583,33.8656,11600.0
2013-03-15 14:20:00,46.32,46.33,46.3,46.31,19100.0,33.8583,33.8656,33.8437,33.851,19100.0
2013-03-15 14:25:00,46.32,46.32,46.28,46.31,12400.0,33.8583,33.8583,33.829,33.851,12400.0
2013-03-15 14:30:00,46.31,46.34,46.31,46.33,11100.0,33.851,33.8729,33.851,33.8656,11100.0
2013-03-15 14:35:00,46.33,46.37,46.3,46.37,29500.0,33.8656,33.8948,33.8437,33.8948,29500.0
2013-03-15 14:40:00,46.37,46.42,46.35,46.4,26000.0,33.8948,33.9314,33.8802,33.9168,26000.0
2013-03-15 14:45:00,46.41,46.41,46.37,46.38,28400.0,33.9241,33.9241,33.8948,33.9021,28400.0
2013-03-15 14:50:00,46.39,46.44,46.35,46.43,78600.0,33.9095,33.946,33.8802,33.9387,78600.0
2013-03-15 14:55:00,46.41,46.5,46.41,46.5,21200.0,33.9241,33.9899,33.9241,33.9899,21200.0
2013-03-15 15:00:00,46.5,46.53,46.47,46.48,26800.0,33.9899,34.0118,33.9679,33.9752,26800.0
2013-03-15 15:05:00,46.48,46.53,46.45,46.53,29500.0,33.9752,34.0118,33.9533,34.0118,29500.0
2013-03-15 15:10:00,46.54,46.58,46.47,46.48,105400.0,34.0191,34.0483,33.9679,33.9752,105400.0
2013-03-15 15:15:00,46.48,46.5,46.46,46.47,23200.0,33.9752,33.9899,33.9606,33.9679,23200.0
2013-03-15 15:20:00,46.48,46.48,46.43,46.45,23700.0,33.9752,33.9752,33.9387,33.9533,23700.0
2013-03-15 15:25:00,46.45,46.49,46.45,46.45,28600.0,33.9533,33.9825,33.9533,33.9533,28600.0
2013-03-15 15:30:00,46.45,46.46,46.42,46.46,33700.0,33.9533,33.9606,33.9314,33.9606,33700.0
2013-03-15 15:35:00,46.46,46.5,46.43,46.44,47800.0,33.9606,33.9899,33.9387,33.946,47800.0
2013-03-15 15:40:00,46.43,46.45,46.43,46.44,30900.0,33.9387,33.9533,33.9387,33.946,30900.0
2013-03-15 15:45:00,46.42,46.51,46.4,46.51,144200.0,33.9314,33.9972,33.9168,33.9972,144200.0
2013-03-15 15:50:00,46.5,46.52,46.5,46.5,111600.0,33.9899,34.0045,33.9899,33.9899,111600.0
2013-03-15 15:55:00,46.5,46.61,46.5,46.59,304700.0,33.9899,34.0703,33.9899,34.0556,304700.0
2013-03-18 09:30:00,45.82,46.08,45.82,45.97,44900.0,33.4928,33.6829,33.4928,33.6024,44900.0
2013-03-18 09:35:00,45.93,46.13,45.83,46.13,21800.0,33.5732,33.7194,33.5001,33.7194,21800.0
2013-03-18 09:40:00,46.13,46.22,46.09,46.2,45500.0,33.7194,33.7852,33.6902,33.7706,45500.0
2013-03-18 09:45:00,46.19,46.23,46.12,46.13,32700.0,33.7633,33.7925,33.7121,33.7194,32700.0
2013-03-18 09:50:00,46.13,46.16,46.01,46.11,35100.0,33.7194,33.7413,33.6317,33.7048,35100.0
2013-03-18 09:55:00,46.12,46.2,46.09,46.14,22500.0,33.7121,33.7706,33.6902,33.7267,22500.0
2013-03-18 10:00:00,46.12,46.19,46.1,46.13,36100.0,33.7121,33.7633,33.6975,33.7194,36100.0
2013-03-18 10:05:00,46.12,46.16,46.1,46.1,31600.0,33.7121,33.7413,33.6975,33.6975,31600.0
2013-03-18 10:10:00,46.11,46.2,46.11,46.17,33100.0,33.7048,33.7706,33.7048,33.7486,33100.0
2013-03-18 10:15:00,46.17,46.23,46.14,46.18,19600.0,33.7486,33.7925,33.7267,33.7559,19600.0
2013-03-18 10:20:00,46.15,46.3,46.15,46.27,39200.0,33.734,33.8437,33.734,33.8217,39200.0
2013-03-18 10:25:00,46.27,46.33,46.24,46.33,27700.0,33.8217,33.8656,33.7998,33.8656,27700.0
2013-03-18 10:30:00,46.33,46.42,46.24,46.31,28300.0,33.8656,33.9314,33.7998,33.851,28300.0
2013-03-18 10:35:00,46.32,46.36,46.25,46.3,19100.0,33.8583,33.8875,33.8071,33.8437,19100.0
2013-03-18 10:40:00,46.3,46.3,46.23,46.28,12800.0,33.8437,33.8437,33.7925,33.829,12800.0
2013-03-18 10:45:00,46.28,46.39,46.27,46.33,14800.0,33.829,33.9095,33.8217,33.8656,14800.0
2013-03-18 10:50:00,46.34,46.34,46.3,46.3,11500.0,33.8729,33.8729,33.8437,33.8437,11500.0
2013-03-18 10:55:00,46.3,46.33,46.24,46.25,36300.0,33.8437,33.8656,33.7998,33.8071,36300.0
2013-03-18 11:00:00,46.26,46.27,46.18,46.22,28700.0,33.8144,33.8217,33.7559,33.7852,28700.0
2013-03-18 11:05:00,46.23,46.3,46.2,46.23,24200.0,33.7925,33.8437,33.7706,33.7925,24200.0
2013-03-18 11:10:00,46.23,46.27,46.21,46.23,24300.0,33.7925,33.8217,33.7779,33.7925,24300.0
2013-03-18 11:15:00,46.23,46.29,46.2,46.29,19700.0,33.7925,33.8364,33.7706,33.8364,19700.0
2013-03-18 11:20:00,46.28,46.34,46.25,46.34,15200.0,33.829,33.8729,33.8071,33.8729,15200.0
2013-03-18 11:25:00,46.33,46.36,46.29,46.3,22500.0,33.8656,33.8875,33.8364,33.8437,22500.0
2013-03-18 11:30:00,46.31,46.38,46.31,46.37,20100.0,33.851,33.9021,33.851,33.8948,20100.0
2013-03-18 11:35:00,46.37,46.41,46.37,46.41,11800.0,33.8948,33.9241,33.8948,33.9241,11800.0
2013-03-18 11:40:00,46.42,46.48,46.39,46.4,21500.0,33.9314,33.9752,33.9095,33.9168,21500.0
2013-03-18 11:45:00,46.41,46.44,46.36,46.38,39100.0,33.9241,33.946,33.8875,33.9021,39100.0
2013-03-18 11:50:00,46.38,46.42,46.36,46.42,23900.0,33.9021,33.9314,33.8875,33.9314,23900.0
2013-03-18 11:55:00,46.42,46.44,46.4,46.41,16700.0,33.9314,33.946,33.9168,33.9241,16700.0
2013-03-18 12:00:00,46.42,46.5,46.41,46.42,26500.0,33.9314,33.9899,33.9241,33.9314,26500.0
2013-03-18 12:05:00,46.42,46.48,46.4,46.41,10200.0,33.9314,33.9752,33.9168,33.9241,10200.0
2013-03-18 12:10:00,46.4,46.48,46.4,46.47,18200.0,33.9168,33.9752,33.9168,33.9679,18200.0
2013-03-18 12:15:00,46.46,46.49,46.4,46.4,24600.0,33.9606,33.9825,33.9168,33.9168,24600.0
2013-03-18 12:20:00,46.41,46.43,46.36,46.41,19000.0,33.9241,33.9387,33.8875,33.9241,19000.0
2013-03-18 12:25:00,46.41,46.45,46.4,46.41,15400.0,33.9241,33.9533,33.9168,33.9241,15400.0
2013-03-18 12:30:00,46.4,46.43,46.38,46.39,14000.0,33.9168,33.9387,33.9021,33.9095,14000.0
2013-03-18 12:35:00,46.39,46.45,46.39,46.41,25700.0,33.9095,33.9533,33.9095,33.9241,25700.0
2013-03-18 12:40:00,46.41,46.43,46.38,46.41,12600.0,33.9241,33.9387,33.9021,33.9241,12600.0
2013-03-18 12:45:00,46.41,46.44,46.39,46.41,19900.0,33.9241,33.946,33.9095,33.9241,19900.0
2013-03-18 12:50:00,46.42,46.43,46.39,46.41,24800.0,33.9314,33.9387,33.9095,33.9241,24800.0
2013-03-18 12:55:00,46.41,46.49,46.41,46.47,32600.0,33.9241,33.9825,33.9241,33.9679,32600.0
2013-03-18 13:00:00,46.47,46.47,46.43,46.43,11300.0,33.9679,33.9679,33.9387,33.9387,11300.0
2013-03-18 13:05:00,46.44,46.45,46.41,46.43,17300.0,33.946,33.9533,33.9241,33.9387,17300.0
2013-03-18 13:10:00,46.43,46.46,46.42,46.44,16400.0,33.9387,33.9606,33.9314,33.946,16400.0
2013-03-18 13:15:00,46.45,46.49,46.43,46.48,24100.0,33.9533,33.9825,33.9387,33.9752,24100.0
2013-03-18 13:20:00,46.48,46.48,46.33,46.38,24300.0,33.9752,33.9752,33.8656,33.9021,24300.0
2013-03-18 13:25:00,46.38,46.47,46.3,46.33,26400.0,33.9021,33.9679,33.8437,33.8656,26400.0
2013-03-18 13:30:00,46.33,46.36,46.33,46.34,14000.0,33.8656,33.8875,33.8656,33.8729,14000.0
2013-03-18 13:35:00,46.32,46.37,46.29,46.34,12700.0,33.8583,33.8948,33.8364,33.8729,12700.0
2013-03-18 13:40:00,46.34,46.36,46.3,46.3,9900.0,33.8729,33.8875,33.8437,33.8437,9900.0
2013-03-18 13:45:00,46.31,46.39,46.31,46.37,13500.0,33.851,33.9095,33.851,33.8948,13500.0
2013-03-18 13:50:00,46.37,46.38,46.31,46.31,9900.0,33.8948,33.9021,33.851,33.851,9900.0
2013-03-18 13:55:00,46.32,46.35,46.29,46.29,23000.0,33.8583,33.8802,33.8364,33.8364,23000.0
2013-03-18 14:00:00,46.3,46.38,46.29,46.38,8100.0,33.8437,33.9021,33.8364,33.9021,8100.0
2013-03-18 14:05:00,46.39,46.39,46.32,46.32,9900.0,33.9095,33.9095,33.8583,33.8583,9900.0
2013-03-18 14:10:00,46.32,46.38,46.31,46.36,11100.0,33.8583,33.9021,33.851,33.8875,11100.0
2013-03-18 14:15:00,46.37,46.43,46.37,46.41,25100.0,33.8948,33.9387,33.8948,33.9241,25100.0
2013-03-18 14:20:00,46.41,46.45,46.41,46.45,10600.0,33.9241,33.9533,33.9241,33.9533,10600.0
2013-03-18 14:25:00,46.44,46.44,46.38,46.41,9200.0,33.946,33.946,33.9021,33.9241,9200.0
2013-03-18 14:30:00,46.41,46.42,46.37,46.37,10100.0,33.9241,33.9314,33.8948,33.8948,10100.0
2013-03-18 14:35:00,46.36,46.39,46.34,46.35,12600.0,33.8875,33.9095,33.8729,33.8802,12600.0
2013-03-18 14:40:00,46.36,46.43,46.36,46.42,25300.0,33.8875,33.9387,33.8875,33.9314,25300.0
2013-03-18 14:45:00,46.43,46.44,46.4,46.43,17500.0,33.9387,33.946,33.9168,33.9387,17500.0
2013-03-18 14:50:00,46.44,46.44,46.38,46.39,9600.0,33.946,33.946,33.9021,33.9095,9600.0
2013-03-18 14:55:00,46.38,46.39,46.32,46.32,19200.0,33.9021,33.9095,33.8583,33.8583,19200.0
2013-03-18 15:00:00,46.33,46.37,46.31,46.34,16900.0,33.8656,33.8948,33.851,33.8729,16900.0
2013-03-18 15:05:00,46.34,46.39,46.31,46.32,17900.0,33.8729,33.9095,33.851,33.8583,17900.0
2013-03-18 15:10:00,46.32,46.41,46.32,46.41,33400.0,33.8583,33.9241,33.8583,33.9241,33400.0
2013-03-18 15:15:00,46.41,46.41,46.23,46.27,64900.0,33.9241,33.9241,33.7925,33.8217,64900.0
2013-03-18 15:20:00,46.29,46.3,46.24,46.28,29000.0,33.8364,33.8437,33.7998,33.829,29000.0
2013-03-18 15:25:00,46.29,46.29,46.22,46.23,35100.0,33.8364,33.8364,33.7852,33.7925,35100.0
2013-03-18 15:30:00,46.22,46.23,46.2,46.23,23000.0,33.7852,33.7925,33.7706,33.7925,23000.0
2013-03-18 15:35:00,46.23,46.23,46.16,46.19,27800.0,33.7925,33.7925,33.7413,33.7633,27800.0
2013-03-18 15:40:00,46.19,46.24,46.15,46.18,33300.0,33.7633,33.7998,33.734,33.7559,33300.0
2013-03-18 15:45:00,46.18,46.24,46.16,46.2,41400.0,33.7559,33.7998,33.7413,33.7706,41400.0
2013-03-18 15:50:00,46.2,46.21,46.15,46.16,83400.0,33.7706,33.7779,33.734,33.7413,83400.0
2013-03-18 15:55:00,46.16,46.26,46.14,46.25,91500.0,33.7413,33.8144,33.7267,33.8071,91500.0
2013-03-19 09:30:00,46.23,46.26,46.06,46.21,29400.0,33.7925,33.8144,33.6682,33.7779,29400.0
2013-03-19 09:35:00,46.24,46.24,45.98,45.98,35100.0,33.7998,33.7998,33.6098,33.6098,35100.0
2013-03-19 09:40:00,45.99,46.11,45.93,46.11,29200.0,33.6171,33.7048,33.5732,33.7048,29200.0
2013-03-19 09:45:00,46.09,46.19,46.03,46.08,18700.0,33.6902,33.7633,33.6463,33.6829,18700.0
2013-03-19 09:50:00,46.09,46.33,46.09,46.3,28600.0,33.6902,33.8656,33.6902,33.8437,28600.0
2013-03-19 09:55:00,46.3,46.37,46.24,46.28,23900.0,33.8437,33.8948,33.7998,33.829,23900.0
2013-03-19 10:00:00,46.28,46.39,46.28,46.32,36400.0,33.829,33.9095,33.829,33.8583,36400.0
2013-03-19 10:05:00,46.32,46.37,46.29,46.37,17200.0,33.8583,33.8948,33.8364,33.8948,17200.0
2013-03-19 10:10:00,46.39,46.43,46.3,46.41,25000.0,33.9095,33.9387,33.8437,33.9241,25000.0
2013-03-19 10:15:00,46.41,46.48,46.4,46.42,18600.0,33.9241,33.9752,33.9168,33.9314,18600.0
2013-03-19 10:20:00,46.43,46.51,46.34,46.35,24900.0,33.9387,33.9972,33.8729,33.8802,24900.0
2013-03-19 10:25:00,46.33,46.39,46.28,46.39,29300.0,33.8656,33.9095,33.829,33.9095,29300.0
2013-03-19 10:30:00,46.39,46.43,46.35,46.43,29900.0,33.9095,33.9387,33.8802,33.9387,29900.0
2013-03-19 10:35:00,46.44,46.44,46.31,46.33,42500.0,33.946,33.946,33.851,33.8656,42500.0
2013-03-19 10:40:00,46.31,46.37,46.28,46.37,15500.0,33.851,33.8948,33.829,33.8948,15500.0
2013-03-19 10:45:00,46.36,46.36,46.25,46.25,16800.0,33.8875,33.8875,33.8071,33.8071,16800.0
2013-03-19 10:50:00,46.25,46.3,46.18,46.18,34800.0,33.8071,33.8437,33.7559,33.7559,34800.0
2013-03-19 10:55:00,46.16,46.24,46.15,46.24,26000.0,33.7413,33.7998,33.734,33.7998,26000.0
2013-03-19 11:00:00,46.24,46.3,46.22,46.27,42300.0,33.7998,33.8437,33.7852,33.8217,42300.0
2013-03-19 11:05:00,46.26,46.3,46.25,46.25,26100.0,33.8144,33.8437,33.8071,33.8071,26100.0
2013-03-19 11:10:00,46.27,46.33,46.26,46.32,30100.0,33.8217,33.8656,33.8144,33.8583,30100.0
2013-03-19 11:15:00,46.32,46.41,46.29,46.41,20200.0,33.8583,33.9241,33.8364,33.9241,20200.0
2013-03-19 11:20:00,46.42,46.46,46.42,46.44,18300.0,33.9314,33.9606,33.9314,33.946,18300.0
2013-03-19 11:25:00,46.44,46.45,46.39,46.41,23400.0,33.946,33.9533,33.9095,33.9241,23400.0
2013-03-19 11:30:00,46.4,46.46,46.32,46.32,30600.0,33.9168,33.9606,33.8583,33.8583,30600.0
2013-03-19 11:35:00,46.33,46.34,46.31,46.31,15000.0,33.8656,33.8729,33.851,33.851,15000.0
2013-03-19 11:40:00,46.31,46.39,46.31,46.34,20400.0,33.851,33.9095,33.851,33.8729,20400.0
2013-03-19 11:45:00,46.33,46.34,46.18,46.19,33100.0,33.8656,33.8729,33.7559,33.7633,33100.0
2013-03-19 11:50:00,46.18,46.2,46.08,46.11,105400.0,33.7559,33.7706,33.6829,33.7048,105400.0
2013-03-19 11:55:00,46.11,46.11,45.85,45.88,71300.0,33.7048,33.7048,33.5147,33.5367,71300.0
2013-03-19 12:00:00,45.89,46.02,45.86,46.01,30000.0,33.544,33.639,33.522,33.6317,30000.0
2013-03-19 12:05:00,46.02,46.04,45.95,45.95,9600.0,33.639,33.6536,33.5878,33.5878,9600.0
2013-03-19 12:10:00,45.95,45.95,45.88,45.92,27100.0,33.5878,33.5878,33.5367,33.5659,27100.0
2013-03-19 12:15:00,45.91,45.96,45.88,45.96,26200.0,33.5586,33.5951,33.5367,33.5951,26200.0
2013-03-19 12:20:00,45.97,46.08,45.96,46.06,26400.0,33.6024,33.6829,33.5951,33.6682,26400.0
2013-03-19 12:25:00,46.07,46.19,46.04,46.16,34400.0,33.6755,33.7633,33.6536,33.7413,34400.0
2013-03-19 12:30:00,46.17,46.17,46.07,46.08,20500.0,33.7486,33.7486,33.6755,33.6829,20500.0
2013-03-19 12:35:00,46.09,46.13,46.09,46.11,4300.0,33.6902,33.7194,33.6902,33.7048,4300.0
2013-03-19 12:40:00,46.12,46.15,46.11,46.13,6700.0,33.7121,33.734,33.7048,33.7194,6700.0
2013-03-19 12:45:00,46.12,46.13,46.08,46.09,7000.0,33.7121,33.7194,33.6829,33.6902,7000.0
2013-03-19 12:50:00,46.11,46.12,46.03,46.03,6600.0,33.7048,33.7121,33.6463,33.6463,6600.0
2013-03-19 12:55:00,46.02,46.06,46.0,46.06,9900.0,33.639,33.6682,33.6244,33.6682,9900.0
2013-03-19 13:00:00,46.06,46.06,45.97,45.97,9000.0,33.6682,33.6682,33.6024,33.6024,9000.0
2013-03-19 13:05:00,45.97,46.03,45.97,45.97,12200.0,33.6024,33.6463,33.6024,33.6024,12200.0
2013-03-19 13:10:00,45.98,45.98,45.87,45.87,63100.0,33.6098,33.6098,33.5293,33.5293,63100.0
2013-03-19 13:15:00,45.87,45.87,45.76,45.78,23300.0,33.5293,33.5293,33.4489,33.4636,23300.0
2013-03-19 13:20:00,45.79,45.85,45.75,45.78,26500.0,33.4709,33.5147,33.4416,33.4636,26500.0
2013-03-19 13:25:00,45.79,45.84,45.77,45.8,19100.0,33.4709,33.5074,33.4563,33.4782,19100.0
2013-03-19 13:30:00,45.8,45.89,45.74,45.88,35900.0,33.4782,33.544,33.4343,33.5367,35900.0
2013-03-19 13:35:00,45.88,45.88,45.75,45.78,11300.0,33.5367,33.5367,33.4416,33.4636,11300.0
2013-03-19 13:40:00,45.78,45.83,45.77,45.81,9500.0,33.4636,33.5001,33.4563,33.4855,9500.0
2013-03-19 13:45:00,45.81,45.88,45.81,45.88,20200.0,33.4855,33.5367,33.4855,33.5367,20200.0
2013-03-19 13:50:00,45.88,45.88,45.79,45.79,13300.0,33.5367,33.5367,33.4709,33.4709,13300.0
2013-03-19 13:55:00,45.79,45.87,45.79,45.82,27300.0,33.4709,33.5293,33.4709,33.4928,27300.0
2013-03-19 14:00:00,45.83,45.87,45.81,45.81,21300.0,33.5001,33.5293,33.4855,33.4855,21300.0
2013-03-19 14:05:00,45.8,45.96,45.8,45.94,22100.0,33.4782,33.5951,33.4782,33.5805,22100.0
2013-03-19 14:10:00,45.94,45.98,45.92,45.93,20100.0,33.5805,33.6098,33.5659,33.5732,20100.0
2013-03-19 14:15:00,45.93,45.94,45.84,45.88,27900.0,33.5732,33.5805,33.5074,33.5367,27900.0
2013-03-19 14:20:00,45.87,45.99,45.87,45.98,14700.0,33.5293,33.6171,33.5293,33.6098,14700.0
2013-03-19 14:25:00,45.98,46.01,45.95,45.98,12900.0,33.6098,33.6317,33.5878,33.6098,12900.0
2013-03-19 14:30:00,45.98,46.09,45.97,46.04,35200.0,33.6098,33.6902,33.6024,33.6536,35200.0
2013-03-19 14:35:00,46.04,46.08,46.01,46.01,21700.0,33.6536,33.6829,33.6317,33.6317,21700.0
2013-03-19 14:40:00,46.02,46.02,45.96,45.99,11700.0,33.639,33.639,33.5951,33.6171,11700.0
2013-03-19 14:45:00,45.99,46.0,45.93,45.98,12200.0,33.6171,33.6244,33.5732,33.6098,12200.0
2013-03-19 14:50:00,45.98,45.99,45.93,45.94,12400.0,33.6098,33.6171,33.5732,33.5805,12400.0
2013-03-19 14:55:00,45.94,45.99,45.93,45.99,11800.0,33.5805,33.6171,33.5732,33.6171,11800.0
2013-03-19 15:00:00,45.99,46.03,45.96,45.96,15700.0,33.6171,33.6463,33.5951,33.5951,15700.0
2013-03-19 15:05:00,45.96,45.96,45.9,45.92,28800.0,33.5951,33.5951,33.5513,33.5659,28800.0
2013-03-19 15:10:00,45.91,46.15,45.9,46.13,39300.0,33.5586,33.734,33.5513,33.7194,39300.0
2013-03-19 15:15:00,46.14,46.22,46.02,46.02,31500.0,33.7267,33.7852,33.639,33.639,31500.0
2013-03-19 15:20:00,46.01,46.03,45.95,46.0,25000.0,33.6317,33.6463,33.5878,33.6244,25000.0
2013-03-19 15:25:00,46.02,46.07,45.98,46.03,23900.0,33.639,33.6755,33.6098,33.6463,23900.0
2013-03-19 15:30:00,46.04,46.04,45.94,45.97,35700.0,33.6536,33.6536,33.5805,33.6024,35700.0
2013-03-19 15:35:00,45.98,46.07,45.94,46.05,42300.0,33.6098,33.6755,33.5805,33.6609,42300.0
2013-03-19 15:40:00,46.05,46.05,45.97,45.99,36100.0,33.6609,33.6609,33.6024,33.6171,36100.0
2013-03-19 15:45:00,46.0,46.08,45.98,46.06,45600.0,33.6244,33.6829,33.6098,33.6682,45600.0
2013-03-19 15:50:00,46.05,46.17,46.05,46.14,82500.0,33.6609,33.7486,33.6609,33.7267,82500.0
2013-03-19 15:55:00,46.14,46.18,46.11,46.17,72600.0,33.7267,33.7559,33.7048,33.7486,72600.0
2013-03-20 09:30:00,46.44,46.67,46.23,46.26,58600.0,33.946,34.1141,33.7925,33.8144,58600.0
2013-03-20 09:35:00,46.26,46.39,46.26,46.37,53600.0,33.8144,33.9095,33.8144,33.8948,53600.0
2013-03-20 09:40:00,46.38,46.39,46.23,46.29,33200.0,33.9021,33.9095,33.7925,33.8364,33200.0
2013-03-20 09:45:00,46.28,46.29,46.09,46.16,24200.0,33.829,33.8364,33.6902,33.7413,24200.0
2013-03-20 09:50:00,46.19,46.3,46.17,46.3,22800.0,33.7633,33.8437,33.7486,33.8437,22800.0
2013-03-20 09:55:00,46.3,46.31,46.19,46.2,12300.0,33.8437,33.851,33.7633,33.7706,12300.0
2013-03-20 10:00:00,46.2,46.28,46.19,46.23,34700.0,33.7706,33.829,33.7633,33.7925,34700.0
2013-03-20 10:05:00,46.23,46.23,46.12,46.15,25700.0,33.7925,33.7925,33.7121,33.734,25700.0
2013-03-20 10:10:00,46.16,46.25,46.11,46.21,15000.0,33.7413,33.8071,33.7048,33.7779,15000.0
2013-03-20 10:15:00,46.2,46.2,46.15,46.15,5800.0,33.7706,33.7706,33.734,33.734,5800.0
2013-03-20 10:20:00,46.15,46.19,46.12,46.13,17300.0,33.734,33.7633,33.7121,33.7194,17300.0
2013-03-20 10:25:00,46.13,46.14,46.06,46.08,35100.0,33.7194,33.7267,33.6682,33.6829,35100.0
2013-03-20 10:30:00,46.07,46.14,46.07,46.11,23500.0,33.6755,33.7267,33.6755,33.7048,23500.0
2013-03-20 10:35:00,46.1,46.16,46.08,46.14,23600.0,33.6975,33.7413,33.6829,33.7267,23600.0
2013-03-20 10:40:00,46.14,46.17,46.09,46.11,24500.0,33.7267,33.7486,33.6902,33.7048,24500.0
2013-03-20 10:45:00,46.12,46.23,46.12,46.22,13900.0,33.7121,33.7925,33.7121,33.7852,13900.0
2013-03-20 10:50:00,46.23,46.28,46.21,46.28,41700.0,33.7925,33.829,33.7779,33.829,41700.0
2013-03-20 10:55:00,46.29,46.36,46.29,46.31,22000.0,33.8364,33.8875,33.8364,33.851,22000.0
2013-03-20 11:00:00,46.3,46.38,46.29,46.37,24800.0,33.8437,33.9021,33.8364,33.8948,24800.0
2013-03-20 11:05:00,46.38,46.5,46.37,46.5,32800.0,33.9021,33.9899,33.8948,33.9899,32800.0
2013-03-20 11:10:00,46.5,46.61,46.48,46.54,41700.0,33.9899,34.0703,33.9752,34.0191,41700.0
2013-03-20 11:15:00,46.55,46.56,46.3,46.3,13500.0,34.0264,34.0337,33.8437,33.8437,13500.0
2013-03-20 11:20:00,46.31,46.39,46.31,46.38,12100.0,33.851,33.9095,33.851,33.9021,12100.0
2013-03-20 11:25:00,46.39,46.43,46.35,46.35,10400.0,33.9095,33.9387,33.8802,33.8802,10400.0
2013-03-20 11:30:00,46.36,46.43,46.36,46.42,21700.0,33.8875,33.9387,33.8875,33.9314,21700.0
2013-03-20 11:35:00,46.43,46.45,46.41,46.44,18000.0,33.9387,33.9533,33.9241,33.946,18000.0
2013-03-20 11:40:00,46.44,46.44,46.35,46.41,49700.0,33.946,33.946,33.8802,33.9241,49700.0
2013-03-20 11:45:00,46.41,46.46,46.41,46.45,12200.0,33.9241,33.9606,33.9241,33.9533,12200.0
2013-03-20 11:50:00,46.44,46.49,46.43,46.45,11400.0,33.946,33.9825,33.9387,33.9533,11400.0
2013-03-20 11:55:00,46.45,46.47,46.41,46.41,12800.0,33.9533,33.9679,33.9241,33.9241,12800.0
2013-03-20 12:00:00,46.4,46.5,46.4,46.48,17900.0,33.9168,33.9899,33.9168,33.9752,17900.0
2013-03-20 12:05:00,46.48,46.55,46.47,46.51,19800.0,33.9752,34.0264,33.9679,33.9972,19800.0
2013-03-20 12:10:00,46.51,46.56,46.5,46.53,22500.0,33.9972,34.0337,33.9899,34.0118,22500.0
2013-03-20 12:15:00,46.52,46.52,46.45,46.46,19600.0,34.0045,34.0045,33.9533,33.9606,19600.0
2013-03-20 12:20:00,46.46,46.52,46.45,46.49,11700.0,33.9606,34.0045,33.9533,33.9825,11700.0
2013-03-20 12:25:00,46.48,46.53,46.48,46.53,13800.0,33.9752,34.0118,33.9752,34.0118,13800.0
2013-03-20 12:30:00,46.53,46.54,46.52,46.52,16000.0,34.0118,34.0191,34.0045,34.0045,16000.0
2013-03-20 12:35:00,46.53,46.56,46.49,46.55,11000.0,34.0118,34.0337,33.9825,34.0264,11000.0
2013-03-20 12:40:00,46.55,46.62,46.53,46.57,17000.0,34.0264,34.0776,34.0118,34.041,17000.0
2013-03-20 12:45:00,46.58,46.63,46.57,46.57,9100.0,34.0483,34.0849,34.041,34.041,9100.0
2013-03-20 12:50:00,46.57,46.6,46.55,46.55,6900.0,34.041,34.063,34.0264,34.0264,6900.0
2013-03-20 12:55:00,46.55,46.6,46.53,46.6,13800.0,34.0264,34.063,34.0118,34.063,13800.0
2013-03-20 13:00:00,46.59,46.6,46.55,46.59,5900.0,34.0556,34.063,34.0264,34.0556,5900.0
2013-03-20 13:05:00,46.58,46.6,46.55,46.59,10600.0,34.0483,34.063,34.0264,34.0556,10600.0
2013-03-20 13:10:00,46.59,46.62,46.55,46.55,26700.0,34.0556,34.0776,34.0264,34.0264,26700.0
2013-03-20 13:15:00,46.56,46.57,46.55,46.56,6800.0,34.0337,34.041,34.0264,34.0337,6800.0
2013-03-20 13:20:00,46.56,46.63,46.56,46.62,31700.0,34.0337,34.0849,34.0337,34.0776,31700.0
2013-03-20 13:25:00,46.63,46.64,46.61,46.61,9600.0,34.0849,34.0922,34.0703,34.0703,9600.0
2013-03-20 13:30:00,46.61,46.61,46.51,46.54,18200.0,34.0703,34.0703,33.9972,34.0191,18200.0
2013-03-20 13:35:00,46.55,46.55,46.51,46.51,6800.0,34.0264,34.0264,33.9972,33.9972,6800.0
2013-03-20 13:40:00,46.53,46.54,46.52,46.53,6200.0,34.0118,34.0191,34.0045,34.0118,6200.0
2013-03-20 13:45:00,46.53,46.56,46.49,46.51,36500.0,34.0118,34.0337,33.9825,33.9972,36500.0
2013-03-20 13:50:00,46.51,46.52,46.47,46.51,10500.0,33.9972,34.0045,33.9679,33.9972,10500.0
2013-03-20 13:55:00,46.51,46.53,46.5,46.51,12600.0,33.9972,34.0118,33.9899,33.9972,12600.0
2013-03-20 14:00:00,46.51,46.56,46.48,46.51,26700.0,33.9972,34.0337,33.9752,33.9972,26700.0
2013-03-20 14:05:00,46.52,46.6,46.48,46.5,21200.0,34.0045,34.063,33.9752,33.9899,21200.0
2013-03-20 14:10:00,46.5,46.57,46.49,46.57,17800.0,33.9899,34.041,33.9825,34.041,17800.0
2013-03-20 14:15:00,46.57,46.66,46.57,46.64,17800.0,34.041,34.1068,34.041,34.0922,17800.0
2013-03-20 14:20:00,46.65,46.76,46.62,46.76,27300.0,34.0995,34.1799,34.0776,34.1799,27300.0
2013-03-20 14:25:00,46.77,46.8,46.72,46.75,44100.0,34.1872,34.2091,34.1507,34.1726,44100.0
2013-03-20 14:30:00,46.74,46.75,46.64,46.64,32500.0,34.1653,34.1726,34.0922,34.0922,32500.0
2013-03-20 14:35:00,46.64,46.73,46.64,46.71,33600.0,34.0922,34.158,34.0922,34.1434,33600.0
2013-03-20 14:40:00,46.73,46.75,46.7,46.72,28700.0,34.158,34.1726,34.1361,34.1507,28700.0
2013-03-20 14:45:00,46.73,46.79,46.68,46.72,27900.0,34.158,34.2018,34.1214,34.1507,27900.0
2013-03-20 14:50:00,46.71,46.75,46.69,46.74,27000.0,34.1434,34.1726,34.1287,34.1653,27000.0
2013-03-20 14:55:00,46.73,46.73,46.68,46.7,21300.0,34.158,34.158,34.1214,34.1361,21300.0
2013-03-20 15:00:00,46.7,46.72,46.66,46.7,35400.0,34.1361,34.1507,34.1068,34.1361,35400.0
2013-03-20 15:05:00,46.7,46.76,46.7,46.74,23300.0,34.1361,34.1799,34.1361,34.1653,23300.0
2013-03-20 15:10:00,46.73,46.79,46.73,46.77,21900.0,34.158,34.2018,34.158,34.1872,21900.0
2013-03-20 15:15:00,46.77,46.79,46.74,46.79,23100.0,34.1872,34.2018,34.1653,34.2018,23100.0
2013-03-20 15:20:00,46.79,46.79,46.74,46.75,28500.0,34.2018,34.2018,34.1653,34.1726,28500.0
2013-03-20 15:25:00,46.74,46.77,46.7,46.74,25300.0,34.1653,34.1872,34.1361,34.1653,25300.0
2013-03-20 15:30:00,46.74,46.78,46.7,46.77,39500.0,34.1653,34.1945,34.1361,34.1872,39500.0
2013-03-20 15:35:00,46.78,46.83,46.77,46.83,41600.0,34.1945,34.2311,34.1872,34.2311,41600.0
2013-03-20 15:40:00,46.83,46.95,46.82,46.95,48600.0,34.2311,34.3188,34.2238,34.3188,48600.0
2013-03-20 15:45:00,46.95,46.96,46.91,46.95,81500.0,34.3188,34.3261,34.2896,34.3188,81500.0
2013-03-20 15:50:00,46.95,46.96,46.79,46.82,95500.0,34.3188,34.3261,34.2018,34.2238,95500.0
2013-03-20 15:55:00,46.81,46.82,46.73,46.76,129200.0,34.2165,34.2238,34.158,34.1799,129200.0
2013-03-21 09:30:00,46.53,46.72,46.47,46.65,25600.0,34.0118,34.1507,33.9679,34.0995,25600.0
2013-03-21 09:35:00,46.63,46.77,46.56,46.71,14100.0,34.0849,34.1872,34.0337,34.1434,14100.0
2013-03-21 09:40:00,46.71,46.88,46.64,46.88,25700.0,34.1434,34.2676,34.0922,34.2676,25700.0
2013-03-21 09:45:00,46.89,46.89,46.75,46.85,47000.0,34.2749,34.2749,34.1726,34.2457,47000.0
2013-03-21 09:50:00,46.86,46.94,46.85,46.94,21600.0,34.253,34.3115,34.2457,34.3115,21600.0
2013-03-21 09:55:00,46.94,47.04,46.91,47.04,31600.0,34.3115,34.3846,34.2896,34.3846,31600.0
2013-03-21 10:00:00,47.03,47.17,47.03,47.14,38400.0,34.3773,34.4796,34.3773,34.4577,38400.0
2013-03-21 10:05:00,47.13,47.13,47.06,47.1,27800.0,34.4504,34.4504,34.3992,34.4284,27800.0
2013-03-21 10:10:00,47.1,47.13,47.03,47.1,29300.0,34.4284,34.4504,34.3773,34.4284,29300.0
2013-03-21 10:15:00,47.1,47.11,47.04,47.1,33500.0,34.4284,34.4357,34.3846,34.4284,33500.0
2013-03-21 10:20:00,47.1,47.18,47.06,47.07,29800.0,34.4284,34.4869,34.3992,34.4065,29800.0
2013-03-21 10:25:00,47.07,47.16,47.04,47.15,28800.0,34.4065,34.4723,34.3846,34.465,28800.0
2013-03-21 10:30:00,47.14,47.14,46.94,46.96,17800.0,34.4577,34.4577,34.3115,34.3261,17800.0
2013-03-21 10:35:00,46.96,46.96,46.83,46.88,17500.0,34.3261,34.3261,34.2311,34.2676,17500.0
2013-03-21 10:40:00,46.88,46.97,46.86,46.91,11500.0,34.2676,34.3334,34.253,34.2896,11500.0
2013-03-21 10:45:00,46.9,46.94,46.79,46.79,20600.0,34.2822,34.3115,34.2018,34.2018,20600.0
2013-03-21 10:50:00,46.8,46.83,46.78,46.82,25700.0,34.2091,34.2311,34.1945,34.2238,25700.0
2013-03-21 10:55:00,46.83,46.86,46.79,46.82,15700.0,34.2311,34.253,34.2018,34.2238,15700.0
2013-03-21 11:00:00,46.83,46.83,46.74,46.74,14200.0,34.2311,34.2311,34.1653,34.1653,14200.0
2013-03-21 11:05:00,46.75,46.78,46.73,46.74,27900.0,34.1726,34.1945,34.158,34.1653,27900.0
2013-03-21 11:10:00,46.75,46.75,46.67,46.69,5100.0,34.1726,34.1726,34.1141,34.1287,5100.0
2013-03-21 11:15:00,46.7,46.78,46.7,46.78,9800.0,34.1361,34.1945,34.1361,34.1945,9800.0
2013-03-21 11:20:00,46.79,46.81,46.77,46.79,10600.0,34.2018,34.2165,34.1872,34.2018,10600.0
2013-03-21 11:25:00,46.8,46.82,46.72,46.72,10900.0,34.2091,34.2238,34.1507,34.1507,10900.0
2013-03-21 11:30:00,46.73,46.82,46.73,46.81,12700.0,34.158,34.2238,34.158,34.2165,12700.0
2013-03-21 11:35:00,46.81,46.83,46.78,46.8,8400.0,34.2165,34.2311,34.1945,34.2091,8400.0
2013-03-21 11:40:00,46.82,46.85,46.82,46.83,11800.0,34.2238,34.2457,34.2238,34.2311,11800.0
2013-03-21 11:45:00,46.84,46.85,46.78,46.85,20000.0,34.2384,34.2457,34.1945,34.2457,20000.0
2013-03-21 11:50:00,46.83,46.85,46.79,46.81,16700.0,34.2311,34.2457,34.2018,34.2165,16700.0
2013-03-21 11:55:00,46.81,46.85,46.81,46.85,17800.0,34.2165,34.2457,34.2165,34.2457,17800.0
2013-03-21 12:00:00,46.85,46.86,46.82,46.86,21700.0,34.2457,34.253,34.2238,34.253,21700.0
2013-03-21 12:05:00,46.85,46.86,46.8,46.81,25200.0,34.2457,34.253,34.2091,34.2165,25200.0
2013-03-21 12:10:00,46.8,46.83,46.78,46.81,9900.0,34.2091,34.2311,34.1945,34.2165,9900.0
2013-03-21 12:15:00,46.8,46.84,46.75,46.83,14000.0,34.2091,34.2384,34.1726,34.2311,14000.0
2013-03-21 12:20:00,46.83,46.85,46.82,46.84,25400.0,34.2311,34.2457,34.2238,34.2384,25400.0
2013-03-21 12:25:00,46.84,46.84,46.73,46.79,14000.0,34.2384,34.2384,34.158,34.2018,14000.0
2013-03-21 12:30:00,46.82,46.82,46.71,46.73,19500.0,34.2238,34.2238,34.1434,34.158,19500.0
2013-03-21 12:35:00,46.74,46.75,46.67,46.69,6300.0,34.1653,34.1726,34.1141,34.1287,6300.0
2013-03-21 12:40:00,46.69,46.73,46.67,46.68,10300.0,34.1287,34.158,34.1141,34.1214,10300.0
2013-03-21 12:45:00,46.67,46.7,46.66,46.69,8000.0,34.1141,34.1361,34.1068,34.1287,8000.0
2013-03-21 12:50:00,46.69,46.69,46.65,46.65,7600.0,34.1287,34.1287,34.0995,34.0995,7600.0
2013-03-21 12:55:00,46.66,46.68,46.62,46.62,12400.0,34.1068,34.1214,34.0776,34.0776,12400.0
2013-03-21 13:00:00,46.62,46.68,46.61,46.66,19200.0,34.0776,34.1214,34.0703,34.1068,19200.0
2013-03-21 13:05:00,46.66,46.69,46.62,46.65,8100.0,34.1068,34.1287,34.0776,34.0995,8100.0
2013-03-21 13:10:00,46.64,46.68,46.62,46.63,7900.0,34.0922,34.1214,34.0776,34.0849,7900.0
2013-03-21 13:15:00,46.62,46.62,46.49,46.49,17400.0,34.0776,34.0776,33.9825,33.9825,17400.0
2013-03-21 13:20:00,46.49,46.55,46.43,46.45,20000.0,33.9825,34.0264,33.9387,33.9533,20000.0
2013-03-21 13:25:00,46.44,46.47,46.41,46.46,49400.0,33.946,33.9679,33.9241,33.9606,49400.0
2013-03-21 13:30:00,46.45,46.47,46.4,46.42,26600.0,33.9533,33.9679,33.9168,33.9314,26600.0
2013-03-21 13:35:00,46.41,46.47,46.41,46.46,7800.0,33.9241,33.9679,33.9241,33.9606,7800.0
2013-03-21 13:40:00,46.46,46.49,46.43,46.44,9100.0,33.9606,33.9825,33.9387,33.946,9100.0
2013-03-21 13:45:00,46.43,46.49,46.41,46.45,9800.0,33.9387,33.9825,33.9241,33.9533,9800.0
2013-03-21 13:50:00,46.44,46.47,46.43,46.46,14000.0,33.946,33.9679,33.9387,33.9606,14000.0
2013-03-21 13:55:00,46.47,46.48,46.41,46.42,6900.0,33.9679,33.9752,33.9241,33.9314,6900.0
2013-03-21 14:00:00,46.42,46.42,46.29,46.35,34300.0,33.9314,33.9314,33.8364,33.8802,34300.0
2013-03-21 14:05:00,46.35,46.39,46.33,46.38,15300.0,33.8802,33.9095,33.8656,33.9021,15300.0
2013-03-21 14:10:00,46.37,46.5,46.36,46.45,23500.0,33.8948,33.9899,33.8875,33.9533,23500.0
2013-03-21 14:15:00,46.46,46.5,46.44,46.46,13600.0,33.9606,33.9899,33.946,33.9606,13600.0
2013-03-21 14:20:00,46.46,46.49,46.41,46.49,9000.0,33.9606,33.9825,33.9241,33.9825,9000.0
2013-03-21 14:25:00,46.49,46.52,46.45,46.47,14800.0,33.9825,34.0045,33.9533,33.9679,14800.0
2013-03-21 14:30:00,46.48,46.52,46.46,46.51,6700.0,33.9752,34.0045,33.9606,33.9972,6700.0
2013-03-21 14:35:00,46.5,46.52,46.45,46.49,10500.0,33.9899,34.0045,33.9533,33.9825,10500.0
2013-03-21 14:40:00,46.47,46.55,46.47,46.53,12500.0,33.9679,34.0264,33.9679,34.0118,12500.0
2013-03-21 14:45:00,46.53,46.55,46.49,46.52,6200.0,34.0118,34.0264,33.9825,34.0045,6200.0
2013-03-21 14:50:00,46.53,46.53,46.46,46.5,5300.0,34.0118,34.0118,33.9606,33.9899,5300.0
2013-03-21 14:55:00,46.49,46.51,46.47,46.48,5200.0,33.9825,33.9972,33.9679,33.9752,5200.0
2013-03-21 15:00:00,46.48,46.57,46.48,46.54,10800.0,33.9752,34.041,33.9752,34.0191,10800.0
2013-03-21 15:05:00,46.54,46.55,46.48,46.51,12600.0,34.0191,34.0264,33.9752,33.9972,12600.0
2013-03-21 15:10:00,46.52,46.55,46.5,46.51,8900.0,34.0045,34.0264,33.9899,33.9972,8900.0
2013-03-21 15:15:00,46.52,46.52,46.44,46.46,12800.0,34.0045,34.0045,33.946,33.9606,12800.0
2013-03-21 15:20:00,46.46,46.5,46.45,46.5,15300.0,33.9606,33.9899,33.9533,33.9899,15300.0
2013-03-21 15:25:00,46.5,46.54,46.49,46.51,15600.0,33.9899,34.0191,33.9825,33.9972,15600.0
2013-03-21 15:30:00,46.51,46.51,46.47,46.48,18400.0,33.9972,33.9972,33.9679,33.9752,18400.0
2013-03-21 15:35:00,46.48,46.52,46.46,46.51,38000.0,33.9752,34.0045,33.9606,33.9972,38000.0
2013-03-21 15:40:00,46.51,46.52,46.45,46.45,24800.0,33.9972,34.0045,33.9533,33.9533,24800.0
2013-03-21 15:45:00,46.44,46.47,46.4,46.45,45700.0,33.946,33.9679,33.9168,33.9533,45700.0
2013-03-21 15:50:00,46.46,46.5,46.43,46.44,54800.0,33.9606,33.9899,33.9387,33.946,54800.0
2013-03-21 15:55:00,46.44,46.44,46.37,46.39,98900.0,33.946,33.946,33.8948,33.9095,98900.0
2013-03-22 09:30:00,46.49,46.52,46.3,46.52,40200.0,33.9825,34.0045,33.8437,34.0045,40200.0
2013-03-22 09:35:00,46.56,46.62,46.5,46.56,32500.0,34.0337,34.0776,33.9899,34.0337,32500.0
2013-03-22 09:40:00,46.58,46.62,46.51,46.53,78300.0,34.0483,34.0776,33.9972,34.0118,78300.0
2013-03-22 09:45:00,46.54,46.55,46.38,46.45,45300.0,34.0191,34.0264,33.9021,33.9533,45300.0
2013-03-22 09:50:00,46.47,46.54,46.46,46.52,55100.0,33.9679,34.0191,33.9606,34.0045,55100.0
2013-03-22 09:55:00,46.52,46.54,46.38,46.48,39000.0,34.0045,34.0191,33.9021,33.9752,39000.0
2013-03-22 10:00:00,46.47,46.52,46.41,46.44,23600.0,33.9679,34.0045,33.9241,33.946,23600.0
2013-03-22 10:05:00,46.42,46.49,46.41,46.47,22400.0,33.9314,33.9825,33.9241,33.9679,22400.0
2013-03-22 10:10:00,46.48,46.52,46.44,46.5,19800.0,33.9752,34.0045,33.946,33.9899,19800.0
2013-03-22 10:15:00,46.5,46.51,46.44,46.44,29000.0,33.9899,33.9972,33.946,33.946,29000.0
2013-03-22 10:20:00,46.44,46.48,46.41,46.44,32600.0,33.946,33.9752,33.9241,33.946,32600.0
2013-03-22 10:25:00,46.44,46.54,46.44,46.51,36600.0,33.946,34.0191,33.946,33.9972,36600.0
2013-03-22 10:30:00,46.51,46.51,46.44,46.46,15600.0,33.9972,33.9972,33.946,33.9606,15600.0
2013-03-22 10:35:00,46.47,46.47,46.33,46.34,36000.0,33.9679,33.9679,33.8656,33.8729,36000.0
2013-03-22 10:40:00,46.34,46.35,46.31,46.31,14500.0,33.8729,33.8802,33.851,33.851,14500.0
2013-03-22 10:45:00,46.31,46.36,46.23,46.26,39800.0,33.851,33.8875,33.7925,33.8144,39800.0
2013-03-22 10:50:00,46.27,46.27,46.2,46.23,27900.0,33.8217,33.8217,33.7706,33.7925,27900.0
2013-03-22 10:55:00,46.23,46.29,46.23,46.25,38200.0,33.7925,33.8364,33.7925,33.8071,38200.0
2013-03-22 11:00:00,46.25,46.29,46.22,46.24,19300.0,33.8071,33.8364,33.7852,33.7998,19300.0
2013-03-22 11:05:00,46.23,46.25,46.17,46.17,23400.0,33.7925,33.8071,33.7486,33.7486,23400.0
2013-03-22 11:10:00,46.18,46.2,46.07,46.08,39000.0,33.7559,33.7706,33.6755,33.6829,39000.0
2013-03-22 11:15:00,46.08,46.16,46.08,46.15,16800.0,33.6829,33.7413,33.6829,33.734,16800.0
2013-03-22 11:20:00,46.15,46.15,46.11,46.12,11500.0,33.734,33.734,33.7048,33.7121,11500.0
2013-03-22 11:25:00,46.12,46.16,46.09,46.14,14600.0,33.7121,33.7413,33.6902,33.7267,14600.0
2013-03-22 11:30:00,46.15,46.18,46.14,46.18,14500.0,33.734,33.7559,33.7267,33.7559,14500.0
2013-03-22 11:35:00,46.17,46.2,46.17,46.19,10800.0,33.7486,33.7706,33.7486,33.7633,10800.0
2013-03-22 11:40:00,46.19,46.21,46.15,46.2,14000.0,33.7633,33.7779,33.734,33.7706,14000.0
2013-03-22 11:45:00,46.19,46.22,46.19,46.21,10800.0,33.7633,33.7852,33.7633,33.7779,10800.0
2013-03-22 11:50:00,46.21,46.22,46.18,46.18,19300.0,33.7779,33.7852,33.7559,33.7559,19300.0
2013-03-22 11:55:00,46.18,46.21,46.17,46.18,8500.0,33.7559,33.7779,33.7486,33.7559,8500.0
2013-03-22 12:00:00,46.18,46.21,46.16,46.16,11700.0,33.7559,33.7779,33.7413,33.7413,11700.0
2013-03-22 12:05:00,46.15,46.17,46.14,46.15,16100.0,33.734,33.7486,33.7267,33.734,16100.0
2013-03-22 12:10:00,46.14,46.17,46.11,46.11,19000.0,33.7267,33.7486,33.7048,33.7048,19000.0
2013-03-22 12:15:00,46.11,46.13,46.09,46.13,17200.0,33.7048,33.7194,33.6902,33.7194,17200.0
2013-03-22 12:20:00,46.12,46.13,46.08,46.09,14400.0,33.7121,33.7194,33.6829,33.6902,14400.0
2013-03-22 12:25:00,46.09,46.09,46.04,46.07,28700.0,33.6902,33.6902,33.6536,33.6755,28700.0
2013-03-22 12:30:00,46.08,46.08,46.04,46.07,33000.0,33.6829,33.6829,33.6536,33.6755,33000.0
2013-03-22 12:35:00,46.05,46.1,46.05,46.1,13400.0,33.6609,33.6975,33.6609,33.6975,13400.0
2013-03-22 12:40:00,46.1,46.12,46.07,46.12,8100.0,33.6975,33.7121,33.6755,33.7121,8100.0
2013-03-22 12:45:00,46.12,46.12,46.07,46.08,18300.0,33.7121,33.7121,33.6755,33.6829,18300.0
2013-03-22 12:50:00,46.08,46.09,46.04,46.05,18900.0,33.6829,33.6902,33.6536,33.6609,18900.0
2013-03-22 12:55:00,46.05,46.07,46.04,46.05,22800.0,33.6609,33.6755,33.6536,33.6609,22800.0
2013-03-22 13:00:00,46.05,46.06,45.97,46.04,79500.0,33.6609,33.6682,33.6024,33.6536,79500.0
2013-03-22 13:05:00,46.04,46.07,46.04,46.05,19800.0,33.6536,33.6755,33.6536,33.6609,19800.0
2013-03-22 13:10:00,46.06,46.14,46.06,46.11,24500.0,33.6682,33.7267,33.6682,33.7048,24500.0
2013-03-22 13:15:00,46.12,46.14,46.07,46.12,16200.0,33.7121,33.7267,33.6755,33.7121,16200.0
2013-03-22 13:20:00,46.12,46.2,46.12,46.18,25800.0,33.7121,33.7706,33.7121,33.7559,25800.0
2013-03-22 13:25:00,46.18,46.24,46.17,46.24,25900.0,33.7559,33.7998,33.7486,33.7998,25900.0
2013-03-22 13:30:00,46.23,46.23,46.08,46.09,52000.0,33.7925,33.7925,33.6829,33.6902,52000.0
2013-03-22 13:35:00,46.09,46.13,46.09,46.1,12800.0,33.6902,33.7194,33.6902,33.6975,12800.0
2013-03-22 13:40:00,46.1,46.12,46.05,46.07,20300.0,33.6975,33.7121,33.6609,33.6755,20300.0
2013-03-22 13:45:00,46.07,46.11,46.06,46.1,16100.0,33.6755,33.7048,33.6682,33.6975,16100.0
2013-03-22 13:50:00,46.1,46.13,46.08,46.09,19200.0,33.6975,33.7194,33.6829,33.6902,19200.0
2013-03-22 13:55:00,46.09,46.12,46.06,46.1,20700.0,33.6902,33.7121,33.6682,33.6975,20700.0
2013-03-22 14:00:00,46.09,46.13,46.09,46.11,7100.0,33.6902,33.7194,33.6902,33.7048,7100.0
2013-03-22 14:05:00,46.11,46.12,46.05,46.05,18300.0,33.7048,33.7121,33.6609,33.6609,18300.0
2013-03-22 14:10:00,46.05,46.07,46.0,46.0,40200.0,33.6609,33.6755,33.6244,33.6244,40200.0
2013-03-22 14:15:00,46.0,46.05,46.0,46.05,48900.0,33.6244,33.6609,33.6244,33.6609,48900.0
2013-03-22 14:20:00,46.05,46.09,46.05,46.08,27000.0,33.6609,33.6902,33.6609,33.6829,27000.0
2013-03-22 14:25:00,46.09,46.09,46.04,46.04,14800.0,33.6902,33.6902,33.6536,33.6536,14800.0
2013-03-22 14:30:00,46.04,46.09,46.02,46.09,52200.0,33.6536,33.6902,33.639,33.6902,52200.0
2013-03-22 14:35:00,46.09,46.14,46.09,46.14,21500.0,33.6902,33.7267,33.6902,33.7267,21500.0
2013-03-22 14:40:00,46.15,46.16,46.13,46.14,47900.0,33.734,33.7413,33.7194,33.7267,47900.0
2013-03-22 14:45:00,46.14,46.15,46.13,46.14,39300.0,33.7267,33.734,33.7194,33.7267,39300.0
2013-03-22 14:50:00,46.14,46.14,46.03,46.04,38500.0,33.7267,33.7267,33.6463,33.6536,38500.0
2013-03-22 14:55:00,46.03,46.09,46.01,46.09,46800.0,33.6463,33.6902,33.6317,33.6902,46800.0
2013-03-22 15:00:00,46.1,46.11,46.08,46.11,28000.0,33.6975,33.7048,33.6829,33.7048,28000.0
2013-03-22 15:05:00,46.1,46.1,46.05,46.05,25200.0,33.6975,33.6975,33.6609,33.6609,25200.0
2013-03-22 15:10:00,46.05,46.11,46.05,46.07,38400.0,33.6609,33.7048,33.6609,33.6755,38400.0
2013-03-22 15:15:00,46.08,46.13,46.07,46.11,38200.0,33.6829,33.7194,33.6755,33.7048,38200.0
2013-03-22 15:20:00,46.11,46.14,46.09,46.13,59100.0,33.7048,33.7267,33.6902,33.7194,59100.0
2013-03-22 15:25:00,46.13,46.13,46.07,46.07,26100.0,33.7194,33.7194,33.6755,33.6755,26100.0
2013-03-22 15:30:00,46.08,46.08,46.05,46.05,41500.0,33.6829,33.6829,33.6609,33.6609,41500.0
2013-03-22 15:35:00,46.05,46.09,46.05,46.07,45600.0,33.6609,33.6902,33.6609,33.6755,45600.0
2013-03-22 15:40:00,46.07,46.07,46.0,46.01,78100.0,33.6755,33.6755,33.6244,33.6317,78100.0
2013-03-22 15:45:00,46.01,46.05,46.0,46.04,97500.0,33.6317,33.6609,33.6244,33.6536,97500.0
2013-03-22 15:50:00,46.04,46.05,46.03,46.04,45100.0,33.6536,33.6609,33.6463,33.6536,45100.0
2013-03-22 15:55:00,46.04,46.15,46.03,46.15,168200.0,33.6536,33.734,33.6463,33.734,168200.0
2013-03-25 09:30:00,46.32,46.32,46.16,46.16,37000.0,33.8583,33.8583,33.7413,33.7413,37000.0
2013-03-25 09:35:00,46.16,46.3,46.16,46.28,43800.0,33.7413,33.8437,33.7413,33.829,43800.0
2013-03-25 09:40:00,46.28,46.41,46.22,46.34,43000.0,33.829,33.9241,33.7852,33.8729,43000.0
2013-03-25 09:45:00,46.33,46.4,46.32,46.33,29100.0,33.8656,33.9168,33.8583,33.8656,29100.0
2013-03-25 09:50:00,46.33,46.34,46.29,46.31,20000.0,33.8656,33.8729,33.8364,33.851,20000.0
2013-03-25 09:55:00,46.3,46.3,46.23,46.25,35400.0,33.8437,33.8437,33.7925,33.8071,35400.0
2013-03-25 10:00:00,46.26,46.28,46.23,46.24,38400.0,33.8144,33.829,33.7925,33.7998,38400.0
2013-03-25 10:05:00,46.25,46.32,46.24,46.32,28200.0,33.8071,33.8583,33.7998,33.8583,28200.0
2013-03-25 10:10:00,46.33,46.38,46.33,46.35,69600.0,33.8656,33.9021,33.8656,33.8802,69600.0
2013-03-25 10:15:00,46.34,46.34,46.26,46.28,33700.0,33.8729,33.8729,33.8144,33.829,33700.0
2013-03-25 10:20:00,46.27,46.28,46.19,46.2,20600.0,33.8217,33.829,33.7633,33.7706,20600.0
2013-03-25 10:25:00,46.21,46.21,46.15,46.17,41400.0,33.7779,33.7779,33.734,33.7486,41400.0
2013-03-25 10:30:00,46.17,46.2,46.13,46.2,35200.0,33.7486,33.7706,33.7194,33.7706,35200.0
2013-03-25 10:35:00,46.19,46.2,46.14,46.15,27700.0,33.7633,33.7706,33.7267,33.734,27700.0
2013-03-25 10:40:00,46.15,46.16,46.09,46.12,19400.0,33.734,33.7413,33.6902,33.7121,19400.0
2013-03-25 10:45:00,46.11,46.13,45.99,46.02,29900.0,33.7048,33.7194,33.6171,33.639,29900.0
2013-03-25 10:50:00,46.0,46.03,45.98,46.01,35800.0,33.6244,33.6463,33.6098,33.6317,35800.0
2013-03-25 10:55:00,46.01,46.03,45.99,46.02,18000.0,33.6317,33.6463,33.6171,33.639,18000.0
2013-03-25 11:00:00,46.01,46.09,45.99,46.09,35400.0,33.6317,33.6902,33.6171,33.6902,35400.0
2013-03-25 11:05:00,46.09,46.09,46.05,46.06,21400.0,33.6902,33.6902,33.6609,33.6682,21400.0
2013-03-25 11:10:00,46.05,46.08,46.02,46.05,13700.0,33.6609,33.6829,33.639,33.6609,13700.0
2013-03-25 11:15:00,46.04,46.04,45.97,46.0,20500.0,33.6536,33.6536,33.6024,33.6244,20500.0
2013-03-25 11:20:00,45.98,46.0,45.94,45.98,30000.0,33.6098,33.6244,33.5805,33.6098,30000.0
2013-03-25 11:25:00,45.97,45.99,45.94,45.95,24400.0,33.6024,33.6171,33.5805,33.5878,24400.0
2013-03-25 11:30:00,45.95,46.01,45.95,45.99,27600.0,33.5878,33.6317,33.5878,33.6171,27600.0
2013-03-25 11:35:00,46.0,46.01,45.9,45.9,19900.0,33.6244,33.6317,33.5513,33.5513,19900.0
2013-03-25 11:40:00,45.9,45.99,45.87,45.99,25800.0,33.5513,33.6171,33.5293,33.6171,25800.0
2013-03-25 11:45:00,45.97,46.01,45.94,45.99,49100.0,33.6024,33.6317,33.5805,33.6171,49100.0
2013-03-25 11:50:00,45.98,45.98,45.93,45.94,65500.0,33.6098,33.6098,33.5732,33.5805,65500.0
2013-03-25 11:55:00,45.95,45.98,45.93,45.94,24300.0,33.5878,33.6098,33.5732,33.5805,24300.0
2013-03-25 12:00:00,45.95,45.97,45.91,45.92,47800.0,33.5878,33.6024,33.5586,33.5659,47800.0
2013-03-25 12:05:00,45.92,45.96,45.9,45.9,32300.0,33.5659,33.5951,33.5513,33.5513,32300.0
2013-03-25 12:10:00,45.89,45.91,45.87,45.89,18100.0,33.544,33.5586,33.5293,33.544,18100.0
2013-03-25 12:15:00,45.89,45.96,45.88,45.92,54300.0,33.544,33.5951,33.5367,33.5659,54300.0
2013-03-25 12:20:00,45.91,45.92,45.8,45.81,24500.0,33.5586,33.5659,33.4782,33.4855,24500.0
2013-03-25 12:25:00,45.8,45.81,45.76,45.76,26900.0,33.4782,33.4855,33.4489,33.4489,26900.0
2013-03-25 12:30:00,45.76,45.81,45.74,45.76,21400.0,33.4489,33.4855,33.4343,33.4489,21400.0
2013-03-25 12:35:00,45.75,45.77,45.73,45.75,7100.0,33.4416,33.4563,33.427,33.4416,7100.0
2013-03-25 12:40:00,45.76,45.76,45.73,45.73,15500.0,33.4489,33.4489,33.427,33.427,15500.0
2013-03-25 12:45:00,45.73,45.75,45.71,45.74,12700.0,33.427,33.4416,33.4124,33.4343,12700.0
2013-03-25 12:50:00,45.75,45.76,45.64,45.64,28600.0,33.4416,33.4489,33.3612,33.3612,28600.0
2013-03-25 12:55:00,45.64,45.68,45.62,45.65,24600.0,33.3612,33.3905,33.3466,33.3685,24600.0
2013-03-25 13:00:00,45.65,45.65,45.56,45.56,43500.0,33.3685,33.3685,33.3028,33.3028,43500.0
2013-03-25 13:05:00,45.55,45.55,45.5,45.51,26100.0,33.2954,33.2954,33.2589,33.2662,26100.0
2013-03-25 13:10:00,45.5,45.57,45.5,45.51,15400.0,33.2589,33.3101,33.2589,33.2662,15400.0
2013-03-25 13:15:00,45.51,45.57,45.51,45.54,6800.0,33.2662,33.3101,33.2662,33.2881,6800.0
2013-03-25 13:20:00,45.54,45.66,45.54,45.66,12900.0,33.2881,33.3758,33.2881,33.3758,12900.0
2013-03-25 13:25:00,45.66,45.72,45.66,45.72,11200.0,33.3758,33.4197,33.3758,33.4197,11200.0
2013-03-25 13:30:00,45.73,45.74,45.71,45.73,15100.0,33.427,33.4343,33.4124,33.427,15100.0
2013-03-25 13:35:00,45.74,45.77,45.72,45.72,19200.0,33.4343,33.4563,33.4197,33.4197,19200.0
2013-03-25 13:40:00,45.72,45.78,45.72,45.77,10600.0,33.4197,33.4636,33.4197,33.4563,10600.0
2013-03-25 13:45:00,45.78,45.87,45.75,45.84,23400.0,33.4636,33.5293,33.4416,33.5074,23400.0
2013-03-25 13:50:00,45.83,45.89,45.82,45.86,21100.0,33.5001,33.544,33.4928,33.522,21100.0
2013-03-25 13:55:00,45.86,45.93,45.84,45.85,17500.0,33.522,33.5732,33.5074,33.5147,17500.0
2013-03-25 14:00:00,45.84,45.88,45.84,45.85,11900.0,33.5074,33.5367,33.5074,33.5147,11900.0
2013-03-25 14:05:00,45.86,45.87,45.83,45.87,22500.0,33.522,33.5293,33.5001,33.5293,22500.0
2013-03-25 14:10:00,45.86,45.89,45.79,45.8,25900.0,33.522,33.544,33.4709,33.4782,25900.0
2013-03-25 14:15:00,45.8,45.85,45.79,45.84,21700.0,33.4782,33.5147,33.4709,33.5074,21700.0
2013-03-25 14:20:00,45.84,45.89,45.83,45.83,26400.0,33.5074,33.544,33.5001,33.5001,26400.0
2013-03-25 14:25:00,45.83,45.84,45.8,45.84,16500.0,33.5001,33.5074,33.4782,33.5074,16500.0
2013-03-25 14:30:00,45.84,45.85,45.81,45.81,20400.0,33.5074,33.5147,33.4855,33.4855,20400.0
2013-03-25 14:35:00,45.81,45.85,45.81,45.85,28100.0,33.4855,33.5147,33.4855,33.5147,28100.0
2013-03-25 14:40:00,45.85,45.88,45.84,45.86,19200.0,33.5147,33.5367,33.5074,33.522,19200.0
2013-03-25 14:45:00,45.87,45.87,45.81,45.81,27800.0,33.5293,33.5293,33.4855,33.4855,27800.0
2013-03-25 14:50:00,45.82,45.87,45.81,45.86,42700.0,33.4928,33.5293,33.4855,33.522,42700.0
2013-03-25 14:55:00,45.87,45.96,45.87,45.92,80000.0,33.5293,33.5951,33.5293,33.5659,80000.0
2013-03-25 15:00:00,45.92,45.94,45.88,45.91,42200.0,33.5659,33.5805,33.5367,33.5586,42200.0
2013-03-25 15:05:00,45.9,45.92,45.89,45.92,24800.0,33.5513,33.5659,33.544,33.5659,24800.0
2013-03-25 15:10:00,45.91,45.98,45.9,45.97,64000.0,33.5586,33.6098,33.5513,33.6024,64000.0
2013-03-25 15:15:00,45.96,45.98,45.92,45.92,44100.0,33.5951,33.6098,33.5659,33.5659,44100.0
2013-03-25 15:20:00,45.92,45.94,45.87,45.89,42900.0,33.5659,33.5805,33.5293,33.544,42900.0
2013-03-25 15:25:00,45.89,45.9,45.86,45.88,35100.0,33.544,33.5513,33.522,33.5367,35100.0
2013-03-25 15:30:00,45.87,45.9,45.85,45.89,34300.0,33.5293,33.5513,33.5147,33.544,34300.0
2013-03-25 15:35:00,45.89,45.91,45.86,45.89,51400.0,33.544,33.5586,33.522,33.544,51400.0
2013-03-25 15:40:00,45.89,45.9,45.86,45.86,27200.0,33.544,33.5513,33.522,33.522,27200.0
2013-03-25 15:45:00,45.86,45.87,45.8,45.8,52100.0,33.522,33.5293,33.4782,33.4782,52100.0
2013-03-25 15:50:00,45.8,45.94,45.8,45.91,112600.0,33.4782,33.5805,33.4782,33.5586,112600.0
2013-03-25 15:55:00,45.9,45.95,45.89,45.89,186900.0,33.5513,33.5878,33.544,33.544,186900.0
2013-03-26 09:30:00,45.51,45.73,45.51,45.55,41500.0,33.532,33.6941,33.532,33.5615,41500.0
2013-03-26 09:35:00,45.53,45.71,45.53,45.58,35100.0,33.5468,33.6794,33.5468,33.5836,35100.0
2013-03-26 09:40:00,45.57,45.81,45.57,45.78,26800.0,33.5762,33.7531,33.5762,33.731,26800.0
2013-03-26 09:45:00,45.75,45.81,45.65,45.81,26400.0,33.7089,33.7531,33.6352,33.7531,26400.0
2013-03-26 09:50:00,45.82,45.84,45.73,45.74,22000.0,33.7604,33.7752,33.6941,33.7015,22000.0
2013-03-26 09:55:00,45.77,45.9,45.73,45.73,12900.0,33.7236,33.8194,33.6941,33.6941,12900.0
2013-03-26 10:00:00,45.73,45.86,45.62,45.79,41700.0,33.6941,33.7899,33.6131,33.7383,41700.0
2013-03-26 10:05:00,45.79,45.86,45.72,45.78,36600.0,33.7383,33.7899,33.6868,33.731,36600.0
2013-03-26 10:10:00,45.79,45.97,45.79,45.88,49400.0,33.7383,33.871,33.7383,33.8046,49400.0
2013-03-26 10:15:00,45.87,45.89,45.74,45.74,84200.0,33.7973,33.812,33.7015,33.7015,84200.0
2013-03-26 10:20:00,45.75,45.76,45.7,45.73,34100.0,33.7089,33.7162,33.672,33.6941,34100.0
2013-03-26 10:25:00,45.75,45.8,45.73,45.8,35700.0,33.7089,33.7457,33.6941,33.7457,35700.0
2013-03-26 10:30:00,45.83,45.95,45.83,45.91,20900.0,33.7678,33.8562,33.7678,33.8268,20900.0
2013-03-26 10:35:00,45.91,45.93,45.8,45.8,28500.0,33.8268,33.8415,33.7457,33.7457,28500.0
2013-03-26 10:40:00,45.79,45.83,45.75,45.77,34600.0,33.7383,33.7678,33.7089,33.7236,34600.0
2013-03-26 10:45:00,45.77,45.86,45.71,45.81,30400.0,33.7236,33.7899,33.6794,33.7531,30400.0
2013-03-26 10:50:00,45.82,45.93,45.81,45.88,31300.0,33.7604,33.8415,33.7531,33.8046,31300.0
2013-03-26 10:55:00,45.88,45.91,45.84,45.88,50800.0,33.8046,33.8268,33.7752,33.8046,50800.0
2013-03-26 11:00:00,45.9,45.9,45.79,45.82,30700.0,33.8194,33.8194,33.7383,33.7604,30700.0
2013-03-26 11:05:00,45.81,45.84,45.73,45.76,38500.0,33.7531,33.7752,33.6941,33.7162,38500.0
2013-03-26 11:10:00,45.76,45.78,45.73,45.74,29000.0,33.7162,33.731,33.6941,33.7015,29000.0
2013-03-26 11:15:00,45.74,45.75,45.7,45.71,28200.0,33.7015,33.7089,33.672,33.6794,28200.0
2013-03-26 11:20:00,45.72,45.72,45.62,45.64,35800.0,33.6868,33.6868,33.6131,33.6278,35800.0
2013-03-26 11:25:00,45.65,45.69,45.64,45.65,37800.0,33.6352,33.6647,33.6278,33.6352,37800.0
2013-03-26 11:30:00,45.64,45.7,45.64,45.67,28800.0,33.6278,33.672,33.6278,33.6499,28800.0
2013-03-26 11:35:00,45.66,45.67,45.64,45.64,33000.0,33.6425,33.6499,33.6278,33.6278,33000.0
2013-03-26 11:40:00,45.64,45.71,45.64,45.7,37200.0,33.6278,33.6794,33.6278,33.672,37200.0
2013-03-26 11:45:00,45.71,45.73,45.68,45.7,41200.0,33.6794,33.6941,33.6573,33.672,41200.0
2013-03-26 11:50:00,45.7,45.71,45.64,45.65,32900.0,33.672,33.6794,33.6278,33.6352,32900.0
2013-03-26 11:55:00,45.65,45.66,45.6,45.6,29500.0,33.6352,33.6425,33.5983,33.5983,29500.0
2013-03-26 12:00:00,45.59,45.61,45.56,45.58,45400.0,33.591,33.6057,33.5689,33.5836,45400.0
2013-03-26 12:05:00,45.58,45.61,45.53,45.57,36200.0,33.5836,33.6057,33.5468,33.5762,36200.0
2013-03-26 12:10:00,45.58,45.58,45.53,45.53,21300.0,33.5836,33.5836,33.5468,33.5468,21300.0
2013-03-26 12:15:00,45.53,45.56,45.52,45.54,22600.0,33.5468,33.5689,33.5394,33.5541,22600.0
2013-03-26 12:20:00,45.55,45.55,45.54,45.54,21000.0,33.5615,33.5615,33.5541,33.5541,21000.0
2013-03-26 12:25:00,45.54,45.55,45.52,45.55,40500.0,33.5541,33.5615,33.5394,33.5615,40500.0
2013-03-26 12:30:00,45.55,45.57,45.52,45.54,43700.0,33.5615,33.5762,33.5394,33.5541,43700.0
2013-03-26 12:35:00,45.53,45.55,45.44,45.45,49000.0,33.5468,33.5615,33.4805,33.4878,49000.0
2013-03-26 12:40:00,45.45,45.51,45.44,45.51,39000.0,33.4878,33.532,33.4805,33.532,39000.0
2013-03-26 12:45:00,45.51,45.55,45.51,45.54,27600.0,33.532,33.5615,33.532,33.5541,27600.0
2013-03-26 12:50:00,45.54,45.56,45.52,45.55,15700.0,33.5541,33.5689,33.5394,33.5615,15700.0
2013-03-26 12:55:00,45.55,45.55,45.51,45.51,22400.0,33.5615,33.5615,33.532,33.532,22400.0
2013-03-26 13:00:00,45.51,45.55,45.5,45.55,25000.0,33.532,33.5615,33.5247,33.5615,25000.0
2013-03-26 13:05:00,45.55,45.55,45.53,45.55,49900.0,33.5615,33.5615,33.5468,33.5615,49900.0
2013-03-26 13:10:00,45.55,45.61,45.55,45.61,50600.0,33.5615,33.6057,33.5615,33.6057,50600.0
2013-03-26 13:15:00,45.6,45.64,45.59,45.63,21200.0,33.5983,33.6278,33.591,33.6204,21200.0
2013-03-26 13:20:00,45.64,45.65,45.57,45.59,33100.0,33.6278,33.6352,33.5762,33.591,33100.0
2013-03-26 13:25:00,45.6,45.69,45.6,45.68,23100.0,33.5983,33.6647,33.5983,33.6573,23100.0
2013-03-26 13:30:00,45.68,45.72,45.68,45.71,17900.0,33.6573,33.6868,33.6573,33.6794,17900.0
2013-03-26 13:35:00,45.7,45.7,45.68,45.7,12100.0,33.672,33.672,33.6573,33.672,12100.0
2013-03-26 13:40:00,45.69,45.76,45.69,45.76,16200.0,33.6647,33.7162,33.6647,33.7162,16200.0
2013-03-26 13:45:00,45.76,45.77,45.73,45.77,16900.0,33.7162,33.7236,33.6941,33.7236,16900.0
2013-03-26 13:50:00,45.76,45.78,45.75,45.75,19100.0,33.7162,33.731,33.7089,33.7089,19100.0
2013-03-26 13:55:00,45.76,45.77,45.66,45.66,24600.0,33.7162,33.7236,33.6425,33.6425,24600.0
2013-03-26 14:00:00,45.68,45.71,45.67,45.69,30200.0,33.6573,33.6794,33.6499,33.6647,30200.0
2013-03-26 14:05:00,45.68,45.69,45.66,45.66,18300.0,33.6573,33.6647,33.6425,33.6425,18300.0
2013-03-26 14:10:00,45.66,45.69,45.65,45.68,16800.0,33.6425,33.6647,33.6352,33.6573,16800.0
2013-03-26 14:15:00,45.69,45.74,45.68,45.74,19900.0,33.6647,33.7015,33.6573,33.7015,19900.0
2013-03-26 14:20:00,45.75,45.77,45.74,45.76,29100.0,33.7089,33.7236,33.7015,33.7162,29100.0
2013-03-26 14:25:00,45.76,45.8,45.76,45.76,36400.0,33.7162,33.7457,33.7162,33.7162,36400.0
2013-03-26 14:30:00,45.75,45.76,45.72,45.72,26000.0,33.7089,33.7162,33.6868,33.6868,26000.0
2013-03-26 14:35:00,45.71,45.73,45.71,45.72,17000.0,33.6794,33.6941,33.6794,33.6868,17000.0
2013-03-26 14:40:00,45.72,45.73,45.69,45.72,20300.0,33.6868,33.6941,33.6647,33.6868,20300.0
2013-03-26 14:45:00,45.73,45.74,45.71,45.74,16800.0,33.6941,33.7015,33.6794,33.7015,16800.0
2013-03-26 14:50:00,45.74,45.78,45.74,45.77,23000.0,33.7015,33.731,33.7015,33.7236,23000.0
2013-03-26 14:55:00,45.78,45.82,45.76,45.82,17900.0,33.731,33.7604,33.7162,33.7604,17900.0
2013-03-26 15:00:00,45.83,45.86,45.83,45.86,32800.0,33.7678,33.7899,33.7678,33.7899,32800.0
2013-03-26 15:05:00,45.86,45.89,45.86,45.88,23100.0,33.7899,33.812,33.7899,33.8046,23100.0
2013-03-26 15:10:00,45.87,45.92,45.86,45.89,42100.0,33.7973,33.8341,33.7899,33.812,42100.0
2013-03-26 15:15:00,45.89,45.9,45.84,45.85,21500.0,33.812,33.8194,33.7752,33.7825,21500.0
2013-03-26 15:20:00,45.84,45.93,45.84,45.93,35300.0,33.7752,33.8415,33.7752,33.8415,35300.0
2013-03-26 15:25:00,45.93,46.0,45.92,45.98,58500.0,33.8415,33.8931,33.8341,33.8783,58500.0
2013-03-26 15:30:00,45.99,46.04,45.98,45.98,72000.0,33.8857,33.9225,33.8783,33.8783,72000.0
2013-03-26 15:35:00,45.98,45.98,45.94,45.96,30300.0,33.8783,33.8783,33.8489,33.8636,30300.0
2013-03-26 15:40:00,45.96,45.98,45.95,45.97,26300.0,33.8636,33.8783,33.8562,33.871,26300.0
2013-03-26 15:45:00,45.98,46.0,45.97,45.99,54700.0,33.8783,33.8931,33.871,33.8857,54700.0
2013-03-26 15:50:00,45.98,45.99,45.92,45.97,80300.0,33.8783,33.8857,33.8341,33.871,80300.0
2013-03-26 15:55:00,45.97,46.0,45.94,45.99,172600.0,33.871,33.8931,33.8489,33.8857,172600.0
2013-03-27 09:30:00,45.55,45.56,45.36,45.49,63300.0,33.5615,33.5689,33.4215,33.5173,63300.0
2013-03-27 09:35:00,45.48,45.71,45.46,45.65,34800.0,33.5099,33.6794,33.4952,33.6352,34800.0
2013-03-27 09:40:00,45.65,45.71,45.57,45.59,27600.0,33.6352,33.6794,33.5762,33.591,27600.0
2013-03-27 09:45:00,45.56,45.69,45.56,45.66,20600.0,33.5689,33.6647,33.5689,33.6425,20600.0
2013-03-27 09:50:00,45.66,45.67,45.54,45.6,46600.0,33.6425,33.6499,33.5541,33.5983,46600.0
2013-03-27 09:55:00,45.6,45.6,45.54,45.59,21600.0,33.5983,33.5983,33.5541,33.591,21600.0
2013-03-27 10:00:00,45.59,45.65,45.52,45.64,29400.0,33.591,33.6352,33.5394,33.6278,29400.0
2013-03-27 10:05:00,45.63,45.63,45.59,45.6,18800.0,33.6204,33.6204,33.591,33.5983,18800.0
2013-03-27 10:10:00,45.61,45.63,45.59,45.59,16900.0,33.6057,33.6204,33.591,33.591,16900.0
2013-03-27 10:15:00,45.61,45.65,45.59,45.63,20400.0,33.6057,33.6352,33.591,33.6204,20400.0
2013-03-27 10:20:00,45.62,45.69,45.61,45.69,18800.0,33.6131,33.6647,33.6057,33.6647,18800.0
2013-03-27 10:25:00,45.7,45.75,45.68,45.75,28200.0,33.672,33.7089,33.6573,33.7089,28200.0
2013-03-27 10:30:00,45.75,45.77,45.69,45.69,24700.0,33.7089,33.7236,33.6647,33.6647,24700.0
2013-03-27 10:35:00,45.67,45.7,45.67,45.69,10100.0,33.6499,33.672,33.6499,33.6647,10100.0
2013-03-27 10:40:00,45.69,45.75,45.68,45.7,23300.0,33.6647,33.7089,33.6573,33.672,23300.0
2013-03-27 10:45:00,45.69,45.72,45.64,45.64,14400.0,33.6647,33.6868,33.6278,33.6278,14400.0
2013-03-27 10:50:00,45.64,45.71,45.64,45.69,20800.0,33.6278,33.6794,33.6278,33.6647,20800.0
2013-03-27 10:55:00,45.67,45.72,45.67,45.7,68500.0,33.6499,33.6868,33.6499,33.672,68500.0
2013-03-27 11:00:00,45.7,45.75,45.67,45.68,20600.0,33.672,33.7089,33.6499,33.6573,20600.0
2013-03-27 11:05:00,45.67,45.67,45.63,45.63,28200.0,33.6499,33.6499,33.6204,33.6204,28200.0
2013-03-27 11:10:00,45.63,45.7,45.63,45.7,20600.0,33.6204,33.672,33.6204,33.672,20600.0
2013-03-27 11:15:00,45.69,45.73,45.68,45.72,37900.0,33.6647,33.6941,33.6573,33.6868,37900.0
2013-03-27 11:20:00,45.72,45.74,45.7,45.7,11900.0,33.6868,33.7015,33.672,33.672,11900.0
2013-03-27 11:25:00,45.71,45.73,45.69,45.71,17000.0,33.6794,33.6941,33.6647,33.6794,17000.0
2013-03-27 11:30:00,45.71,45.71,45.66,45.7,19900.0,33.6794,33.6794,33.6425,33.672,19900.0
2013-03-27 11:35:00,45.71,45.71,45.68,45.7,21600.0,33.6794,33.6794,33.6573,33.672,21600.0
2013-03-27 11:40:00,45.7,45.73,45.69,45.72,14700.0,33.672,33.6941,33.6647,33.6868,14700.0
2013-03-27 11:45:00,45.73,45.75,45.69,45.69,25600.0,33.6941,33.7089,33.6647,33.6647,25600.0
2013-03-27 11:50:00,45.7,45.75,45.7,45.73,21800.0,33.672,33.7089,33.672,33.6941,21800.0
2013-03-27 11:55:00,45.73,45.75,45.71,45.72,14900.0,33.6941,33.7089,33.6794,33.6868,14900.0
2013-03-27 12:00:00,45.72,45.76,45.72,45.75,16000.0,33.6868,33.7162,33.6868,33.7089,16000.0
2013-03-27 12:05:00,45.76,45.77,45.74,45.75,24300.0,33.7162,33.7236,33.7015,33.7089,24300.0
2013-03-27 12:10:00,45.75,45.77,45.74,45.74,13800.0,33.7089,33.7236,33.7015,33.7015,13800.0
2013-03-27 12:15:00,45.75,45.77,45.73,45.74,8900.0,33.7089,33.7236,33.6941,33.7015,8900.0
2013-03-27 12:20:00,45.74,45.79,45.71,45.78,11500.0,33.7015,33.7383,33.6794,33.731,11500.0
2013-03-27 12:25:00,45.78,45.78,45.74,45.76,19000.0,33.731,33.731,33.7015,33.7162,19000.0
2013-03-27 12:30:00,45.75,45.78,45.74,45.76,17300.0,33.7089,33.731,33.7015,33.7162,17300.0
2013-03-27 12:35:00,45.75,45.75,45.73,45.75,18200.0,33.7089,33.7089,33.6941,33.7089,18200.0
2013-03-27 12:40:00,45.74,45.77,45.7,45.7,12700.0,33.7015,33.7236,33.672,33.672,12700.0
2013-03-27 12:45:00,45.71,45.73,45.7,45.7,8800.0,33.6794,33.6941,33.672,33.672,8800.0
2013-03-27 12:50:00,45.7,45.73,45.7,45.7,9100.0,33.672,33.6941,33.672,33.672,9100.0
2013-03-27 12:55:00,45.72,45.72,45.69,45.69,3600.0,33.6868,33.6868,33.6647,33.6647,3600.0
2013-03-27 13:00:00,45.69,45.71,45.68,45.7,14400.0,33.6647,33.6794,33.6573,33.672,14400.0
2013-03-27 13:05:00,45.7,45.71,45.66,45.71,14600.0,33.672,33.6794,33.6425,33.6794,14600.0
2013-03-27 13:10:00,45.7,45.73,45.7,45.7,14700.0,33.672,33.6941,33.672,33.672,14700.0
2013-03-27 13:15:00,45.7,45.71,45.67,45.69,15000.0,33.672,33.6794,33.6499,33.6647,15000.0
2013-03-27 13:20:00,45.69,45.69,45.65,45.68,6800.0,33.6647,33.6647,33.6352,33.6573,6800.0
2013-03-27 13:25:00,45.69,45.7,45.67,45.69,23400.0,33.6647,33.672,33.6499,33.6647,23400.0
2013-03-27 13:30:00,45.69,45.73,45.68,45.73,16700.0,33.6647,33.6941,33.6573,33.6941,16700.0
2013-03-27 13:35:00,45.72,45.73,45.69,45.7,9700.0,33.6868,33.6941,33.6647,33.672,9700.0
2013-03-27 13:40:00,45.7,45.77,45.7,45.77,9500.0,33.672,33.7236,33.672,33.7236,9500.0
2013-03-27 13:45:00,45.77,45.81,45.77,45.77,9500.0,33.7236,33.7531,33.7236,33.7236,9500.0
2013-03-27 13:50:00,45.77,45.8,45.76,45.79,18000.0,33.7236,33.7457,33.7162,33.7383,18000.0
2013-03-27 13:55:00,45.79,45.8,45.77,45.79,6500.0,33.7383,33.7457,33.7236,33.7383,6500.0
2013-03-27 14:00:00,45.8,45.87,45.79,45.87,14500.0,33.7457,33.7973,33.7383,33.7973,14500.0
2013-03-27 14:05:00,45.89,45.92,45.87,45.92,36300.0,33.812,33.8341,33.7973,33.8341,36300.0
2013-03-27 14:10:00,45.92,45.96,45.92,45.95,15500.0,33.8341,33.8636,33.8341,33.8562,15500.0
2013-03-27 14:15:00,45.96,45.96,45.93,45.94,20600.0,33.8636,33.8636,33.8415,33.8489,20600.0
2013-03-27 14:20:00,45.94,45.99,45.94,45.99,11000.0,33.8489,33.8857,33.8489,33.8857,11000.0
2013-03-27 14:25:00,45.98,46.03,45.97,46.03,39600.0,33.8783,33.9152,33.871,33.9152,39600.0
2013-03-27 14:30:00,46.03,46.05,45.94,45.96,21400.0,33.9152,33.9299,33.8489,33.8636,21400.0
2013-03-27 14:35:00,45.95,45.99,45.95,45.96,4900.0,33.8562,33.8857,33.8562,33.8636,4900.0
2013-03-27 14:40:00,45.96,46.04,45.96,46.03,28200.0,33.8636,33.9225,33.8636,33.9152,28200.0
2013-03-27 14:45:00,46.04,46.04,45.98,45.99,13200.0,33.9225,33.9225,33.8783,33.8857,13200.0
2013-03-27 14:50:00,45.99,46.03,45.99,46.01,7100.0,33.8857,33.9152,33.8857,33.9004,7100.0
2013-03-27 14:55:00,46.01,46.02,45.97,46.0,23200.0,33.9004,33.9078,33.871,33.8931,23200.0
2013-03-27 15:00:00,46.0,46.0,45.97,45.98,15400.0,33.8931,33.8931,33.871,33.8783,15400.0
2013-03-27 15:05:00,45.98,46.0,45.96,45.96,16500.0,33.8783,33.8931,33.8636,33.8636,16500.0
2013-03-27 15:10:00,45.96,46.01,45.96,45.99,20200.0,33.8636,33.9004,33.8636,33.8857,20200.0
2013-03-27 15:15:00,45.99,46.01,45.95,45.98,12200.0,33.8857,33.9004,33.8562,33.8783,12200.0
2013-03-27 15:20:00,45.98,45.99,45.96,45.97,10600.0,33.8783,33.8857,33.8636,33.871,10600.0
2013-03-27 15:25:00,45.97,46.01,45.97,45.99,17900.0,33.871,33.9004,33.871,33.8857,17900.0
2013-03-27 15:30:00,46.0,46.04,46.0,46.02,14200.0,33.8931,33.9225,33.8931,33.9078,14200.0
2013-03-27 15:35:00,46.02,46.02,45.97,45.99,15100.0,33.9078,33.9078,33.871,33.8857,15100.0
2013-03-27 15:40:00,45.99,46.01,45.98,46.0,13500.0,33.8857,33.9004,33.8783,33.8931,13500.0
2013-03-27 15:45:00,46.0,46.0,45.94,45.94,47000.0,33.8931,33.8931,33.8489,33.8489,47000.0
2013-03-27 15:50:00,45.94,46.01,45.93,45.94,62100.0,33.8489,33.9004,33.8415,33.8489,62100.0
2013-03-27 15:55:00,45.94,46.02,45.9,46.02,198400.0,33.8489,33.9078,33.8194,33.9078,198400.0
2013-03-28 09:30:00,45.93,45.95,45.73,45.8,21800.0,33.8415,33.8562,33.6941,33.7457,21800.0
2013-03-28 09:35:00,45.8,45.94,45.77,45.78,10700.0,33.7457,33.8489,33.7236,33.731,10700.0
2013-03-28 09:40:00,45.79,45.79,45.56,45.7,16800.0,33.7383,33.7383,33.5689,33.672,16800.0
2013-03-28 09:45:00,45.69,45.78,45.68,45.78,9800.0,33.6647,33.731,33.6573,33.731,9800.0
2013-03-28 09:50:00,45.77,45.9,45.75,45.88,14800.0,33.7236,33.8194,33.7089,33.8046,14800.0
2013-03-28 09:55:00,45.87,45.9,45.77,45.77,9400.0,33.7973,33.8194,33.7236,33.7236,9400.0
2013-03-28 10:00:00,45.77,45.81,45.72,45.75,21400.0,33.7236,33.7531,33.6868,33.7089,21400.0
2013-03-28 10:05:00,45.73,45.76,45.7,45.75,12300.0,33.6941,33.7162,33.672,33.7089,12300.0
2013-03-28 10:10:00,45.73,45.79,45.73,45.75,5300.0,33.6941,33.7383,33.6941,33.7089,5300.0
2013-03-28 10:15:00,45.76,45.77,45.71,45.77,17200.0,33.7162,33.7236,33.6794,33.7236,17200.0
2013-03-28 10:20:00,45.77,45.79,45.75,45.76,8900.0,33.7236,33.7383,33.7089,33.7162,8900.0
2013-03-28 10:25:00,45.77,45.87,45.76,45.85,19100.0,33.7236,33.7973,33.7162,33.7825,19100.0
2013-03-28 10:30:00,45.85,45.89,45.83,45.88,15100.0,33.7825,33.812,33.7678,33.8046,15100.0
2013-03-28 10:35:00,45.87,45.87,45.82,45.84,9100.0,33.7973,33.7973,33.7604,33.7752,9100.0
2013-03-28 10:40:00,45.84,45.84,45.79,45.83,6000.0,33.7752,33.7752,33.7383,33.7678,6000.0
2013-03-28 10:45:00,45.8,45.83,45.79,45.82,8100.0,33.7457,33.7678,33.7383,33.7604,8100.0
2013-03-28 10:50:00,45.83,45.9,45.83,45.9,7600.0,33.7678,33.8194,33.7678,33.8194,7600.0
2013-03-28 10:55:00,45.9,46.05,45.9,46.02,25800.0,33.8194,33.9299,33.8194,33.9078,25800.0
2013-03-28 11:00:00,46.03,46.06,46.0,46.01,16200.0,33.9152,33.9373,33.8931,33.9004,16200.0
2013-03-28 11:05:00,46.01,46.04,45.96,45.96,7000.0,33.9004,33.9225,33.8636,33.8636,7000.0
2013-03-28 11:10:00,45.97,46.02,45.95,45.99,13100.0,33.871,33.9078,33.8562,33.8857,13100.0
2013-03-28 11:15:00,46.0,46.0,45.96,45.99,6300.0,33.8931,33.8931,33.8636,33.8857,6300.0
2013-03-28 11:20:00,45.99,46.0,45.97,46.0,7800.0,33.8857,33.8931,33.871,33.8931,7800.0
2013-03-28 11:25:00,46.01,46.03,45.99,46.01,23200.0,33.9004,33.9152,33.8857,33.9004,23200.0
2013-03-28 11:30:00,46.01,46.01,45.95,45.96,10400.0,33.9004,33.9004,33.8562,33.8636,10400.0
2013-03-28 11:35:00,45.97,45.98,45.94,45.94,6400.0,33.871,33.8783,33.8489,33.8489,6400.0
2013-03-28 11:40:00,45.94,45.95,45.91,45.94,4700.0,33.8489,33.8562,33.8268,33.8489,4700.0
2013-03-28 11:45:00,45.94,45.97,45.93,45.97,5300.0,33.8489,33.871,33.8415,33.871,5300.0
2013-03-28 11:50:00,45.98,46.07,45.98,46.05,15600.0,33.8783,33.9446,33.8783,33.9299,15600.0
2013-03-28 11:55:00,46.05,46.08,46.02,46.07,6900.0,33.9299,33.952,33.9078,33.9446,6900.0
2013-03-28 12:00:00,46.06,46.08,46.02,46.07,25400.0,33.9373,33.952,33.9078,33.9446,25400.0
2013-03-28 12:05:00,46.07,46.14,46.07,46.13,34000.0,33.9446,33.9962,33.9446,33.9888,34000.0
2013-03-28 12:10:00,46.13,46.13,46.09,46.09,10500.0,33.9888,33.9888,33.9594,33.9594,10500.0
2013-03-28 12:15:00,46.09,46.09,46.03,46.07,8900.0,33.9594,33.9594,33.9152,33.9446,8900.0
2013-03-28 12:20:00,46.07,46.09,46.05,46.07,11300.0,33.9446,33.9594,33.9299,33.9446,11300.0
2013-03-28 12:25:00,46.06,46.16,46.06,46.14,28100.0,33.9373,34.011,33.9373,33.9962,28100.0
2013-03-28 12:30:00,46.12,46.15,46.11,46.12,10800.0,33.9815,34.0036,33.9741,33.9815,10800.0
2013-03-28 12:35:00,46.11,46.17,46.11,46.11,16000.0,33.9741,34.0183,33.9741,33.9741,16000.0
2013-03-28 12:40:00,46.11,46.14,46.1,46.11,9100.0,33.9741,33.9962,33.9667,33.9741,9100.0
2013-03-28 12:45:00,46.11,46.16,46.11,46.16,25100.0,33.9741,34.011,33.9741,34.011,25100.0
2013-03-28 12:50:00,46.15,46.15,46.12,46.14,7600.0,34.0036,34.0036,33.9815,33.9962,7600.0
2013-03-28 12:55:00,46.12,46.14,46.1,46.12,7100.0,33.9815,33.9962,33.9667,33.9815,7100.0
2013-03-28 13:00:00,46.12,46.14,46.09,46.12,14700.0,33.9815,33.9962,33.9594,33.9815,14700.0
2013-03-28 13:05:00,46.13,46.16,46.13,46.14,24000.0,33.9888,34.011,33.9888,33.9962,24000.0
2013-03-28 13:10:00,46.14,46.15,46.11,46.11,6800.0,33.9962,34.0036,33.9741,33.9741,6800.0
2013-03-28 13:15:00,46.1,46.14,46.1,46.14,6900.0,33.9667,33.9962,33.9667,33.9962,6900.0
2013-03-28 13:20:00,46.14,46.16,46.14,46.15,7100.0,33.9962,34.011,33.9962,34.0036,7100.0
2013-03-28 13:25:00,46.15,46.16,46.12,46.12,5100.0,34.0036,34.011,33.9815,33.9815,5100.0
2013-03-28 13:30:00,46.12,46.16,46.12,46.16,10100.0,33.9815,34.011,33.9815,34.011,10100.0
2013-03-28 13:35:00,46.15,46.16,46.14,46.15,9400.0,34.0036,34.011,33.9962,34.0036,9400.0
2013-03-28 13:40:00,46.16,46.17,46.15,46.17,13600.0,34.011,34.0183,34.0036,34.0183,13600.0
2013-03-28 13:45:00,46.16,46.17,46.15,46.15,10000.0,34.011,34.0183,34.0036,34.0036,10000.0
2013-03-28 13:50:00,46.15,46.15,46.14,46.15,6100.0,34.0036,34.0036,33.9962,34.0036,6100.0
2013-03-28 13:55:00,46.15,46.17,46.14,46.17,13600.0,34.0036,34.0183,33.9962,34.0183,13600.0
2013-03-28 14:00:00,46.18,46.22,46.18,46.2,19700.0,34.0257,34.0552,34.0257,34.0404,19700.0
2013-03-28 14:05:00,46.21,46.23,46.2,46.22,8700.0,34.0478,34.0625,34.0404,34.0552,8700.0
2013-03-28 14:10:00,46.23,46.36,46.23,46.36,61900.0,34.0625,34.1583,34.0625,34.1583,61900.0
2013-03-28 14:15:00,46.36,46.37,46.34,46.36,42000.0,34.1583,34.1657,34.1436,34.1583,42000.0
2013-03-28 14:20:00,46.36,46.38,46.34,46.37,25200.0,34.1583,34.173,34.1436,34.1657,25200.0
2013-03-28 14:25:00,46.36,46.36,46.33,46.33,12100.0,34.1583,34.1583,34.1362,34.1362,12100.0
2013-03-28 14:30:00,46.33,46.33,46.32,46.32,12000.0,34.1362,34.1362,34.1288,34.1288,12000.0
2013-03-28 14:35:00,46.33,46.34,46.31,46.31,11300.0,34.1362,34.1436,34.1215,34.1215,11300.0
2013-03-28 14:40:00,46.31,46.34,46.31,46.33,12000.0,34.1215,34.1436,34.1215,34.1362,12000.0
2013-03-28 14:45:00,46.34,46.34,46.3,46.33,13600.0,34.1436,34.1436,34.1141,34.1362,13600.0
2013-03-28 14:50:00,46.32,46.39,46.32,46.39,34200.0,34.1288,34.1804,34.1288,34.1804,34200.0
2013-03-28 14:55:00,46.38,46.44,46.38,46.4,27700.0,34.173,34.2173,34.173,34.1878,27700.0
2013-03-28 15:00:00,46.39,46.39,46.34,46.35,15500.0,34.1804,34.1804,34.1436,34.1509,15500.0
2013-03-28 15:05:00,46.35,46.37,46.32,46.36,21400.0,34.1509,34.1657,34.1288,34.1583,21400.0
2013-03-28 15:10:00,46.36,46.36,46.32,46.34,16200.0,34.1583,34.1583,34.1288,34.1436,16200.0
2013-03-28 15:15:00,46.34,46.35,46.33,46.34,12500.0,34.1436,34.1509,34.1362,34.1436,12500.0
2013-03-28 15:20:00,46.34,46.38,46.34,46.37,26300.0,34.1436,34.173,34.1436,34.1657,26300.0
2013-03-28 15:25:00,46.36,46.39,46.35,46.38,30200.0,34.1583,34.1804,34.1509,34.173,30200.0
2013-03-28 15:30:00,46.38,46.4,46.37,46.4,34700.0,34.173,34.1878,34.1657,34.1878,34700.0
2013-03-28 15:35:00,46.4,46.41,46.36,46.36,34800.0,34.1878,34.1952,34.1583,34.1583,34800.0
2013-03-28 15:40:00,46.37,46.37,46.29,46.29,35000.0,34.1657,34.1657,34.1067,34.1067,35000.0
2013-03-28 15:45:00,46.3,46.3,46.25,46.26,81500.0,34.1141,34.1141,34.0773,34.0846,81500.0
2013-03-28 15:50:00,46.26,46.35,46.26,46.31,111100.0,34.0846,34.1509,34.0846,34.1215,111100.0
2013-03-28 15:55:00,46.3,46.3,46.15,46.15,442300.0,34.1141,34.1141,34.0036,34.0036,442300.0
2013-04-01 09:30:00,46.16,46.24,46.16,46.21,17600.0,34.011,34.0699,34.011,34.0478,17600.0
2013-04-01 09:35:00,46.24,46.24,46.08,46.16,23600.0,34.0699,34.0699,33.952,34.011,23600.0
2013-04-01 09:40:00,46.21,46.21,46.14,46.17,30300.0,34.0478,34.0478,33.9962,34.0183,30300.0
2013-04-01 09:45:00,46.2,46.21,46.15,46.19,50000.0,34.0404,34.0478,34.0036,34.0331,50000.0
2013-04-01 09:50:00,46.18,46.19,46.15,46.17,52100.0,34.0257,34.0331,34.0036,34.0183,52100.0
2013-04-01 09:55:00,46.18,46.19,46.11,46.18,36200.0,34.0257,34.0331,33.9741,34.0257,36200.0
2013-04-01 10:00:00,46.15,46.18,45.97,45.98,110900.0,34.0036,34.0257,33.871,33.8783,110900.0
2013-04-01 10:05:00,45.97,46.08,45.95,46.08,48100.0,33.871,33.952,33.8562,33.952,48100.0
2013-04-01 10:10:00,46.08,46.16,46.07,46.13,41100.0,33.952,34.011,33.9446,33.9888,41100.0
2013-04-01 10:15:00,46.12,46.12,46.03,46.11,21000.0,33.9815,33.9815,33.9152,33.9741,21000.0
2013-04-01 10:20:00,46.1,46.1,46.04,46.04,12600.0,33.9667,33.9667,33.9225,33.9225,12600.0
2013-04-01 10:25:00,46.02,46.02,45.91,45.93,13000.0,33.9078,33.9078,33.8268,33.8415,13000.0
2013-04-01 10:30:00,45.91,45.91,45.8,45.83,13600.0,33.8268,33.8268,33.7457,33.7678,13600.0
2013-04-01 10:35:00,45.85,45.86,45.59,45.6,75400.0,33.7825,33.7899,33.591,33.5983,75400.0
2013-04-01 10:40:00,45.59,45.59,45.48,45.53,43200.0,33.591,33.591,33.5099,33.5468,43200.0
2013-04-01 10:45:00,45.54,45.54,45.43,45.44,16900.0,33.5541,33.5541,33.4731,33.4805,16900.0
2013-04-01 10:50:00,45.45,45.47,45.35,45.41,22000.0,33.4878,33.5026,33.4141,33.4583,22000.0
2013-04-01 10:55:00,45.4,45.48,45.4,45.47,10800.0,33.451,33.5099,33.451,33.5026,10800.0
2013-04-01 11:00:00,45.44,45.46,45.41,45.43,30800.0,33.4805,33.4952,33.4583,33.4731,30800.0
2013-04-01 11:05:00,45.44,45.45,45.4,45.42,14800.0,33.4805,33.4878,33.451,33.4657,14800.0
2013-04-01 11:10:00,45.42,45.43,45.39,45.4,31500.0,33.4657,33.4731,33.4436,33.451,31500.0
2013-04-01 11:15:00,45.39,45.39,45.25,45.25,54600.0,33.4436,33.4436,33.3405,33.3405,54600.0
2013-04-01 11:20:00,45.25,45.27,45.2,45.26,21900.0,33.3405,33.3552,33.3036,33.3478,21900.0
2013-04-01 11:25:00,45.26,45.3,45.26,45.26,20700.0,33.3478,33.3773,33.3478,33.3478,20700.0
2013-04-01 11:30:00,45.27,45.28,45.25,45.27,22300.0,33.3552,33.3626,33.3405,33.3552,22300.0
2013-04-01 11:35:00,45.26,45.26,45.19,45.19,29800.0,33.3478,33.3478,33.2963,33.2963,29800.0
2013-04-01 11:40:00,45.19,45.2,45.17,45.18,13600.0,33.2963,33.3036,33.2815,33.2889,13600.0
2013-04-01 11:45:00,45.18,45.19,45.17,45.19,18200.0,33.2889,33.2963,33.2815,33.2963,18200.0
2013-04-01 11:50:00,45.19,45.21,45.17,45.17,26300.0,33.2963,33.311,33.2815,33.2815,26300.0
2013-04-01 11:55:00,45.17,45.18,45.16,45.18,15600.0,33.2815,33.2889,33.2741,33.2889,15600.0
2013-04-01 12:00:00,45.17,45.18,45.13,45.14,54000.0,33.2815,33.2889,33.252,33.2594,54000.0
2013-04-01 12:05:00,45.14,45.16,45.13,45.15,39600.0,33.2594,33.2741,33.252,33.2668,39600.0
2013-04-01 12:10:00,45.16,45.16,45.09,45.09,50600.0,33.2741,33.2741,33.2226,33.2226,50600.0
2013-04-01 12:15:00,45.09,45.11,45.01,45.02,188400.0,33.2226,33.2373,33.1636,33.171,188400.0
2013-04-01 12:20:00,45.02,45.02,44.9,44.93,50500.0,33.171,33.171,33.0826,33.1047,50500.0
2013-04-01 12:25:00,44.92,45.01,44.92,44.96,64900.0,33.0973,33.1636,33.0973,33.1268,64900.0
2013-04-01 12:30:00,44.97,44.99,44.94,44.95,54900.0,33.1342,33.1489,33.112,33.1194,54900.0
2013-04-01 12:35:00,44.95,44.99,44.94,44.96,47700.0,33.1194,33.1489,33.112,33.1268,47700.0
2013-04-01 12:40:00,44.96,45.01,44.93,44.98,48800.0,33.1268,33.1636,33.1047,33.1415,48800.0
2013-04-01 12:45:00,44.99,45.04,44.96,45.01,16400.0,33.1489,33.1857,33.1268,33.1636,16400.0
2013-04-01 12:50:00,45.02,45.14,45.02,45.14,53400.0,33.171,33.2594,33.171,33.2594,53400.0
2013-04-01 12:55:00,45.14,45.2,45.13,45.2,17700.0,33.2594,33.3036,33.252,33.3036,17700.0
2013-04-01 13:00:00,45.2,45.32,45.2,45.31,53600.0,33.3036,33.392,33.3036,33.3847,53600.0
2013-04-01 13:05:00,45.32,45.34,45.27,45.28,61000.0,33.392,33.4068,33.3552,33.3626,61000.0
2013-04-01 13:10:00,45.28,45.29,45.22,45.22,37100.0,33.3626,33.3699,33.3184,33.3184,37100.0
2013-04-01 13:15:00,45.23,45.26,45.23,45.25,12200.0,33.3257,33.3478,33.3257,33.3405,12200.0
2013-04-01 13:20:00,45.26,45.35,45.25,45.34,53500.0,33.3478,33.4141,33.3405,33.4068,53500.0
2013-04-01 13:25:00,45.34,45.37,45.33,45.35,28700.0,33.4068,33.4289,33.3994,33.4141,28700.0
2013-04-01 13:30:00,45.35,45.37,45.34,45.37,34000.0,33.4141,33.4289,33.4068,33.4289,34000.0
2013-04-01 13:35:00,45.37,45.38,45.34,45.36,34600.0,33.4289,33.4362,33.4068,33.4215,34600.0
2013-04-01 13:40:00,45.36,45.37,45.33,45.33,23600.0,33.4215,33.4289,33.3994,33.3994,23600.0
2013-04-01 13:45:00,45.33,45.34,45.29,45.29,24200.0,33.3994,33.4068,33.3699,33.3699,24200.0
2013-04-01 13:50:00,45.29,45.29,45.17,45.23,68700.0,33.3699,33.3699,33.2815,33.3257,68700.0
2013-04-01 13:55:00,45.22,45.22,45.11,45.19,20900.0,33.3184,33.3184,33.2373,33.2963,20900.0
2013-04-01 14:00:00,45.19,45.22,45.18,45.19,22000.0,33.2963,33.3184,33.2889,33.2963,22000.0
2013-04-01 14:05:00,45.2,45.25,45.18,45.24,22700.0,33.3036,33.3405,33.2889,33.3331,22700.0
2013-04-01 14:10:00,45.25,45.25,45.17,45.21,16300.0,33.3405,33.3405,33.2815,33.311,16300.0
2013-04-01 14:15:00,45.2,45.21,45.15,45.15,16000.0,33.3036,33.311,33.2668,33.2668,16000.0
2013-04-01 14:20:00,45.16,45.19,45.12,45.12,14800.0,33.2741,33.2963,33.2447,33.2447,14800.0
2013-04-01 14:25:00,45.12,45.14,45.08,45.08,21000.0,33.2447,33.2594,33.2152,33.2152,21000.0
2013-04-01 14:30:00,45.09,45.09,45.04,45.04,20200.0,33.2226,33.2226,33.1857,33.1857,20200.0
2013-04-01 14:35:00,45.05,45.08,45.02,45.03,23800.0,33.1931,33.2152,33.171,33.1784,23800.0
2013-04-01 14:40:00,45.03,45.07,45.02,45.06,23600.0,33.1784,33.2078,33.171,33.2005,23600.0
2013-04-01 14:45:00,45.05,45.12,45.05,45.09,20500.0,33.1931,33.2447,33.1931,33.2226,20500.0
2013-04-01 14:50:00,45.08,45.11,45.06,45.09,15800.0,33.2152,33.2373,33.2005,33.2226,15800.0
2013-04-01 14:55:00,45.1,45.1,45.07,45.07,17100.0,33.2299,33.2299,33.2078,33.2078,17100.0
2013-04-01 15:00:00,45.07,45.09,45.02,45.06,21000.0,33.2078,33.2226,33.171,33.2005,21000.0
2013-04-01 15:05:00,45.06,45.1,45.03,45.05,13700.0,33.2005,33.2299,33.1784,33.1931,13700.0
2013-04-01 15:10:00,45.05,45.08,45.01,45.01,38000.0,33.1931,33.2152,33.1636,33.1636,38000.0
2013-04-01 15:15:00,45.01,45.01,44.95,44.96,35000.0,33.1636,33.1636,33.1194,33.1268,35000.0
2013-04-01 15:20:00,44.97,45.01,44.95,44.96,25100.0,33.1342,33.1636,33.1194,33.1268,25100.0
2013-04-01 15:25:00,44.96,45.02,44.94,45.02,42200.0,33.1268,33.171,33.112,33.171,42200.0
2013-04-01 15:30:00,45.02,45.03,44.93,44.97,29300.0,33.171,33.1784,33.1047,33.1342,29300.0
2013-04-01 15:35:00,44.96,44.99,44.94,44.97,25600.0,33.1268,33.1489,33.112,33.1342,25600.0
2013-04-01 15:40:00,44.96,45.03,44.93,45.03,53600.0,33.1268,33.1784,33.1047,33.1784,53600.0
2013-04-01 15:45:00,45.03,45.07,45.01,45.04,105600.0,33.1784,33.2078,33.1636,33.1857,105600.0
2013-04-01 15:50:00,45.05,45.07,45.0,45.05,113400.0,33.1931,33.2078,33.1563,33.1931,113400.0
2013-04-01 15:55:00,45.06,45.13,45.04,45.13,248800.0,33.2005,33.252,33.1857,33.252,248800.0
2013-04-02 09:30:00,45.27,45.75,44.99,45.1,37500.0,33.3552,33.7089,33.1489,33.2299,37500.0
2013-04-02 09:35:00,45.11,45.16,44.98,44.98,29700.0,33.2373,33.2741,33.1415,33.1415,29700.0
2013-04-02 09:40:00,44.98,44.98,44.83,44.88,34400.0,33.1415,33.1415,33.031,33.0678,34400.0
2013-04-02 09:45:00,44.88,44.9,44.81,44.85,19600.0,33.0678,33.0826,33.0163,33.0457,19600.0
2013-04-02 09:50:00,44.85,44.87,44.73,44.78,35700.0,33.0457,33.0605,32.9573,32.9942,35700.0
2013-04-02 09:55:00,44.78,44.82,44.74,44.77,29400.0,32.9942,33.0236,32.9647,32.9868,29400.0
2013-04-02 10:00:00,44.8,44.95,44.8,44.91,40600.0,33.0089,33.1194,33.0089,33.0899,40600.0
2013-04-02 10:05:00,44.91,45.01,44.91,45.0,30000.0,33.0899,33.1636,33.0899,33.1563,30000.0
2013-04-02 10:10:00,44.99,45.0,44.89,44.89,36800.0,33.1489,33.1563,33.0752,33.0752,36800.0
2013-04-02 10:15:00,44.9,44.93,44.81,44.85,37900.0,33.0826,33.1047,33.0163,33.0457,37900.0
2013-04-02 10:20:00,44.85,44.87,44.83,44.85,51400.0,33.0457,33.0605,33.031,33.0457,51400.0
2013-04-02 10:25:00,44.84,44.93,44.83,44.84,26500.0,33.0384,33.1047,33.031,33.0384,26500.0
2013-04-02 10:30:00,44.83,44.85,44.81,44.82,32800.0,33.031,33.0457,33.0163,33.0236,32800.0
2013-04-02 10:35:00,44.81,44.88,44.78,44.87,25700.0,33.0163,33.0678,32.9942,33.0605,25700.0
2013-04-02 10:40:00,44.87,44.87,44.76,44.81,15700.0,33.0605,33.0605,32.9794,33.0163,15700.0
2013-04-02 10:45:00,44.82,44.82,44.71,44.72,55800.0,33.0236,33.0236,32.9426,32.95,55800.0
2013-04-02 10:50:00,44.72,44.76,44.69,44.75,26300.0,32.95,32.9794,32.9278,32.9721,26300.0
2013-04-02 10:55:00,44.76,44.87,44.74,44.85,38400.0,32.9794,33.0605,32.9647,33.0457,38400.0
2013-04-02 11:00:00,44.85,44.88,44.82,44.87,50600.0,33.0457,33.0678,33.0236,33.0605,50600.0
2013-04-02 11:05:00,44.88,44.88,44.8,44.8,15200.0,33.0678,33.0678,33.0089,33.0089,15200.0
2013-04-02 11:10:00,44.8,44.8,44.76,44.78,17200.0,33.0089,33.0089,32.9794,32.9942,17200.0
2013-04-02 11:15:00,44.79,44.79,44.77,44.78,24400.0,33.0015,33.0015,32.9868,32.9942,24400.0
2013-04-02 11:20:00,44.77,44.79,44.74,44.78,25000.0,32.9868,33.0015,32.9647,32.9942,25000.0
2013-04-02 11:25:00,44.77,44.78,44.69,44.69,25800.0,32.9868,32.9942,32.9278,32.9278,25800.0
2013-04-02 11:30:00,44.69,44.71,44.67,44.69,23700.0,32.9278,32.9426,32.9131,32.9278,23700.0
2013-04-02 11:35:00,44.68,44.71,44.67,44.67,15100.0,32.9205,32.9426,32.9131,32.9131,15100.0
2013-04-02 11:40:00,44.67,44.68,44.63,44.63,9800.0,32.9131,32.9205,32.8836,32.8836,9800.0
2013-04-02 11:45:00,44.64,44.66,44.63,44.64,14500.0,32.891,32.9057,32.8836,32.891,14500.0
2013-04-02 11:50:00,44.63,44.64,44.57,44.58,60200.0,32.8836,32.891,32.8394,32.8468,60200.0
2013-04-02 11:55:00,44.58,44.67,44.57,44.67,66400.0,32.8468,32.9131,32.8394,32.9131,66400.0
2013-04-02 12:00:00,44.66,44.68,44.64,44.67,27200.0,32.9057,32.9205,32.891,32.9131,27200.0
2013-04-02 12:05:00,44.68,44.68,44.64,44.64,12600.0,32.9205,32.9205,32.891,32.891,12600.0
2013-04-02 12:10:00,44.64,44.67,44.63,44.67,20400.0,32.891,32.9131,32.8836,32.9131,20400.0
2013-04-02 12:15:00,44.67,44.74,44.67,44.7,8400.0,32.9131,32.9647,32.9131,32.9352,8400.0
2013-04-02 12:20:00,44.69,44.7,44.64,44.65,11800.0,32.9278,32.9352,32.891,32.8984,11800.0
2013-04-02 12:25:00,44.64,44.65,44.62,44.64,11400.0,32.891,32.8984,32.8763,32.891,11400.0
2013-04-02 12:30:00,44.65,44.68,44.58,44.58,18500.0,32.8984,32.9205,32.8468,32.8468,18500.0
2013-04-02 12:35:00,44.58,44.6,44.58,44.6,10900.0,32.8468,32.8615,32.8468,32.8615,10900.0
2013-04-02 12:40:00,44.6,44.61,44.57,44.61,17300.0,32.8615,32.8689,32.8394,32.8689,17300.0
2013-04-02 12:45:00,44.61,44.64,44.6,44.61,15900.0,32.8689,32.891,32.8615,32.8689,15900.0
2013-04-02 12:50:00,44.61,44.65,44.59,44.65,29400.0,32.8689,32.8984,32.8542,32.8984,29400.0
2013-04-02 12:55:00,44.65,44.65,44.6,44.65,8800.0,32.8984,32.8984,32.8615,32.8984,8800.0
2013-04-02 13:00:00,44.65,44.66,44.64,44.64,21100.0,32.8984,32.9057,32.891,32.891,21100.0
2013-04-02 13:05:00,44.64,44.65,44.61,44.61,8200.0,32.891,32.8984,32.8689,32.8689,8200.0
2013-04-02 13:10:00,44.61,44.61,44.57,44.58,16100.0,32.8689,32.8689,32.8394,32.8468,16100.0
2013-04-02 13:15:00,44.58,44.59,44.55,44.58,39100.0,32.8468,32.8542,32.8247,32.8468,39100.0
2013-04-02 13:20:00,44.58,44.58,44.57,44.57,24700.0,32.8468,32.8468,32.8394,32.8394,24700.0
2013-04-02 13:25:00,44.58,44.59,44.57,44.57,13200.0,32.8468,32.8542,32.8394,32.8394,13200.0
2013-04-02 13:30:00,44.57,44.58,44.54,44.56,29300.0,32.8394,32.8468,32.8173,32.8321,29300.0
2013-04-02 13:35:00,44.57,44.58,44.55,44.57,16800.0,32.8394,32.8468,32.8247,32.8394,16800.0
2013-04-02 13:40:00,44.58,44.58,44.55,44.55,13700.0,32.8468,32.8468,32.8247,32.8247,13700.0
2013-04-02 13:45:00,44.55,44.57,44.54,44.57,32700.0,32.8247,32.8394,32.8173,32.8394,32700.0
2013-04-02 13:50:00,44.58,44.65,44.58,44.62,28300.0,32.8468,32.8984,32.8468,32.8763,28300.0
2013-04-02 13:55:00,44.61,44.61,44.55,44.55,13500.0,32.8689,32.8689,32.8247,32.8247,13500.0
2013-04-02 14:00:00,44.55,44.56,44.47,44.47,37200.0,32.8247,32.8321,32.7658,32.7658,37200.0
2013-04-02 14:05:00,44.47,44.47,44.37,44.38,57200.0,32.7658,32.7658,32.6921,32.6994,57200.0
2013-04-02 14:10:00,44.38,44.38,44.3,44.3,46500.0,32.6994,32.6994,32.6405,32.6405,46500.0
2013-04-02 14:15:00,44.31,44.31,44.26,44.26,39600.0,32.6479,32.6479,32.611,32.611,39600.0
2013-04-02 14:20:00,44.26,44.28,44.25,44.25,33700.0,32.611,32.6258,32.6037,32.6037,33700.0
2013-04-02 14:25:00,44.25,44.3,44.17,44.17,54500.0,32.6037,32.6405,32.5447,32.5447,54500.0
2013-04-02 14:30:00,44.18,44.18,44.05,44.05,73900.0,32.5521,32.5521,32.4563,32.4563,73900.0
2013-04-02 14:35:00,44.05,44.11,44.05,44.07,62200.0,32.4563,32.5005,32.4563,32.471,62200.0
2013-04-02 14:40:00,44.06,44.06,43.94,43.96,98000.0,32.4637,32.4637,32.3752,32.39,98000.0
2013-04-02 14:45:00,43.96,44.02,43.96,43.96,44700.0,32.39,32.4342,32.39,32.39,44700.0
2013-04-02 14:50:00,43.97,43.98,43.84,43.85,60300.0,32.3973,32.4047,32.3016,32.3089,60300.0
2013-04-02 14:55:00,43.86,43.95,43.86,43.95,40300.0,32.3163,32.3826,32.3163,32.3826,40300.0
2013-04-02 15:00:00,43.95,43.96,43.92,43.92,57500.0,32.3826,32.39,32.3605,32.3605,57500.0
2013-04-02 15:05:00,43.93,43.93,43.84,43.84,38800.0,32.3679,32.3679,32.3016,32.3016,38800.0
2013-04-02 15:10:00,43.84,43.84,43.75,43.76,67600.0,32.3016,32.3016,32.2352,32.2426,67600.0
2013-04-02 15:15:00,43.76,43.78,43.66,43.66,134700.0,32.2426,32.2574,32.1689,32.1689,134700.0
2013-04-02 15:20:00,43.66,43.69,43.59,43.6,90700.0,32.1689,32.191,32.1174,32.1247,90700.0
2013-04-02 15:25:00,43.6,43.65,43.57,43.59,80200.0,32.1247,32.1616,32.1026,32.1174,80200.0
2013-04-02 15:30:00,43.6,43.69,43.57,43.69,85900.0,32.1247,32.191,32.1026,32.191,85900.0
2013-04-02 15:35:00,43.69,43.69,43.58,43.59,52600.0,32.191,32.191,32.11,32.1174,52600.0
2013-04-02 15:40:00,43.6,43.6,43.46,43.46,104900.0,32.1247,32.1247,32.0216,32.0216,104900.0
2013-04-02 15:45:00,43.47,43.55,43.46,43.51,166100.0,32.0289,32.0879,32.0216,32.0584,166100.0
2013-04-02 15:50:00,43.52,43.62,43.52,43.57,144100.0,32.0658,32.1395,32.0658,32.1026,144100.0
2013-04-02 15:55:00,43.58,43.67,43.57,43.64,315800.0,32.11,32.1763,32.1026,32.1542,315800.0
2013-04-03 09:30:00,43.6,43.88,43.59,43.88,46300.0,32.1247,32.331,32.1174,32.331,46300.0
2013-04-03 09:35:00,43.84,44.08,43.6,44.08,58800.0,32.3016,32.4784,32.1247,32.4784,58800.0
2013-04-03 09:40:00,44.05,44.22,44.0,44.04,50900.0,32.4563,32.5815,32.4195,32.4489,50900.0
2013-04-03 09:45:00,44.02,44.04,43.74,43.76,36800.0,32.4342,32.4489,32.2279,32.2426,36800.0
2013-04-03 09:50:00,43.75,43.8,43.68,43.68,41100.0,32.2352,32.2721,32.1837,32.1837,41100.0
2013-04-03 09:55:00,43.68,43.75,43.61,43.62,32100.0,32.1837,32.2352,32.1321,32.1395,32100.0
2013-04-03 10:00:00,43.61,43.68,43.47,43.47,62400.0,32.1321,32.1837,32.0289,32.0289,62400.0
2013-04-03 10:05:00,43.47,43.49,43.41,43.45,53200.0,32.0289,32.0437,31.9847,32.0142,53200.0
2013-04-03 10:10:00,43.45,43.46,43.38,43.43,61900.0,32.0142,32.0216,31.9626,31.9995,61900.0
2013-04-03 10:15:00,43.43,43.54,43.43,43.44,75600.0,31.9995,32.0805,31.9995,32.0068,75600.0
2013-04-03 10:20:00,43.44,43.44,43.29,43.39,41500.0,32.0068,32.0068,31.8963,31.97,41500.0
2013-04-03 10:25:00,43.39,43.39,43.32,43.37,26700.0,31.97,31.97,31.9184,31.9553,26700.0
2013-04-03 10:30:00,43.36,43.39,43.25,43.25,33500.0,31.9479,31.97,31.8668,31.8668,33500.0
2013-04-03 10:35:00,43.27,43.31,43.21,43.27,38400.0,31.8816,31.9111,31.8374,31.8816,38400.0
2013-04-03 10:40:00,43.28,43.3,43.23,43.24,34000.0,31.889,31.9037,31.8521,31.8595,34000.0
2013-04-03 10:45:00,43.23,43.36,43.23,43.32,45900.0,31.8521,31.9479,31.8521,31.9184,45900.0
2013-04-03 10:50:00,43.32,43.34,43.31,43.33,20400.0,31.9184,31.9332,31.9111,31.9258,20400.0
2013-04-03 10:55:00,43.32,43.33,43.18,43.19,38900.0,31.9184,31.9258,31.8153,31.8226,38900.0
2013-04-03 11:00:00,43.2,43.33,43.19,43.29,51800.0,31.83,31.9258,31.8226,31.8963,51800.0
2013-04-03 11:05:00,43.3,43.3,43.22,43.27,25300.0,31.9037,31.9037,31.8447,31.8816,25300.0
2013-04-03 11:10:00,43.26,43.28,43.21,43.23,16800.0,31.8742,31.889,31.8374,31.8521,16800.0
2013-04-03 11:15:00,43.23,43.23,43.19,43.23,23000.0,31.8521,31.8521,31.8226,31.8521,23000.0
2013-04-03 11:20:00,43.23,43.31,43.23,43.28,25900.0,31.8521,31.9111,31.8521,31.889,25900.0
2013-04-03 11:25:00,43.28,43.33,43.26,43.32,54100.0,31.889,31.9258,31.8742,31.9184,54100.0
2013-04-03 11:30:00,43.31,43.36,43.3,43.32,44500.0,31.9111,31.9479,31.9037,31.9184,44500.0
2013-04-03 11:35:00,43.32,43.32,43.27,43.29,22300.0,31.9184,31.9184,31.8816,31.8963,22300.0
2013-04-03 11:40:00,43.29,43.3,43.1,43.1,97200.0,31.8963,31.9037,31.7563,31.7563,97200.0
2013-04-03 11:45:00,43.11,43.16,43.08,43.15,63100.0,31.7637,31.8005,31.7416,31.7932,63100.0
2013-04-03 11:50:00,43.15,43.2,43.14,43.2,42400.0,31.7932,31.83,31.7858,31.83,42400.0
2013-04-03 11:55:00,43.2,43.5,43.2,43.37,96400.0,31.83,32.051,31.83,31.9553,96400.0
2013-04-03 12:00:00,43.36,43.37,43.31,43.33,22600.0,31.9479,31.9553,31.9111,31.9258,22600.0
2013-04-03 12:05:00,43.32,43.32,43.22,43.24,22400.0,31.9184,31.9184,31.8447,31.8595,22400.0
2013-04-03 12:10:00,43.23,43.29,43.22,43.29,29200.0,31.8521,31.8963,31.8447,31.8963,29200.0
2013-04-03 12:15:00,43.29,43.29,43.1,43.1,95900.0,31.8963,31.8963,31.7563,31.7563,95900.0
2013-04-03 12:20:00,43.1,43.11,43.03,43.03,28800.0,31.7563,31.7637,31.7047,31.7047,28800.0
2013-04-03 12:25:00,43.03,43.08,42.98,43.03,47700.0,31.7047,31.7416,31.6679,31.7047,47700.0
2013-04-03 12:30:00,43.04,43.11,43.04,43.1,29000.0,31.7121,31.7637,31.7121,31.7563,29000.0
2013-04-03 12:35:00,43.09,43.1,43.05,43.07,23500.0,31.749,31.7563,31.7195,31.7342,23500.0
2013-04-03 12:40:00,43.07,43.07,43.01,43.05,18200.0,31.7342,31.7342,31.69,31.7195,18200.0
2013-04-03 12:45:00,43.05,43.09,42.98,43.02,26100.0,31.7195,31.749,31.6679,31.6974,26100.0
2013-04-03 12:50:00,43.01,43.09,42.97,43.07,29500.0,31.69,31.749,31.6605,31.7342,29500.0
2013-04-03 12:55:00,43.07,43.09,42.99,43.07,33000.0,31.7342,31.749,31.6753,31.7342,33000.0
2013-04-03 13:00:00,43.08,43.09,43.03,43.04,26200.0,31.7416,31.749,31.7047,31.7121,26200.0
2013-04-03 13:05:00,43.03,43.09,42.97,43.07,33200.0,31.7047,31.749,31.6605,31.7342,33200.0
2013-04-03 13:10:00,43.07,43.18,43.07,43.15,30500.0,31.7342,31.8153,31.7342,31.7932,30500.0
2013-04-03 13:15:00,43.14,43.14,43.05,43.08,29900.0,31.7858,31.7858,31.7195,31.7416,29900.0
2013-04-03 13:20:00,43.08,43.09,42.98,43.08,31300.0,31.7416,31.749,31.6679,31.7416,31300.0
2013-04-03 13:25:00,43.06,43.13,43.04,43.07,25600.0,31.7269,31.7784,31.7121,31.7342,25600.0
2013-04-03 13:30:00,43.05,43.08,42.98,43.0,44500.0,31.7195,31.7416,31.6679,31.6826,44500.0
2013-04-03 13:35:00,43.01,43.01,42.89,42.93,48300.0,31.69,31.69,31.6016,31.6311,48300.0
2013-04-03 13:40:00,42.93,42.98,42.86,42.93,47400.0,31.6311,31.6679,31.5795,31.6311,47400.0
2013-04-03 13:45:00,42.92,42.93,42.77,42.81,42900.0,31.6237,31.6311,31.5132,31.5427,42900.0
2013-04-03 13:50:00,42.79,42.81,42.65,42.81,94500.0,31.5279,31.5427,31.4248,31.5427,94500.0
2013-04-03 13:55:00,42.81,42.85,42.77,42.79,26500.0,31.5427,31.5721,31.5132,31.5279,26500.0
2013-04-03 14:00:00,42.78,42.8,42.73,42.73,31500.0,31.5205,31.5353,31.4837,31.4837,31500.0
2013-04-03 14:05:00,42.72,42.79,42.65,42.79,58900.0,31.4763,31.5279,31.4248,31.5279,58900.0
2013-04-03 14:10:00,42.78,42.93,42.77,42.9,60600.0,31.5205,31.6311,31.5132,31.609,60600.0
2013-04-03 14:15:00,42.91,42.92,42.85,42.86,30200.0,31.6163,31.6237,31.5721,31.5795,30200.0
2013-04-03 14:20:00,42.86,42.91,42.84,42.84,41200.0,31.5795,31.6163,31.5648,31.5648,41200.0
2013-04-03 14:25:00,42.84,42.87,42.83,42.87,19700.0,31.5648,31.5869,31.5574,31.5869,19700.0
2013-04-03 14:30:00,42.87,42.91,42.87,42.89,14200.0,31.5869,31.6163,31.5869,31.6016,14200.0
2013-04-03 14:35:00,42.89,42.92,42.88,42.9,25500.0,31.6016,31.6237,31.5942,31.609,25500.0
2013-04-03 14:40:00,42.89,43.04,42.87,43.03,43400.0,31.6016,31.7121,31.5869,31.7047,43400.0
2013-04-03 14:45:00,43.03,43.15,43.0,43.15,48600.0,31.7047,31.7932,31.6826,31.7932,48600.0
2013-04-03 14:50:00,43.15,43.28,43.15,43.17,40900.0,31.7932,31.889,31.7932,31.8079,40900.0
2013-04-03 14:55:00,43.17,43.28,43.15,43.28,31700.0,31.8079,31.889,31.7932,31.889,31700.0
2013-04-03 15:00:00,43.28,43.28,43.13,43.14,29000.0,31.889,31.889,31.7784,31.7858,29000.0
2013-04-03 15:05:00,43.14,43.14,43.09,43.09,23100.0,31.7858,31.7858,31.749,31.749,23100.0
2013-04-03 15:10:00,43.08,43.18,43.08,43.15,35800.0,31.7416,31.8153,31.7416,31.7932,35800.0
2013-04-03 15:15:00,43.14,43.17,43.09,43.11,15300.0,31.7858,31.8079,31.749,31.7637,15300.0
2013-04-03 15:20:00,43.1,43.11,43.04,43.11,30300.0,31.7563,31.7637,31.7121,31.7637,30300.0
2013-04-03 15:25:00,43.1,43.13,43.07,43.1,29300.0,31.7563,31.7784,31.7342,31.7563,29300.0
2013-04-03 15:30:00,43.09,43.09,42.95,42.95,82600.0,31.749,31.749,31.6458,31.6458,82600.0
2013-04-03 15:35:00,42.95,42.97,42.88,42.9,55800.0,31.6458,31.6605,31.5942,31.609,55800.0
2013-04-03 15:40:00,42.9,43.05,42.85,43.03,72600.0,31.609,31.7195,31.5721,31.7047,72600.0
2013-04-03 15:45:00,43.03,43.17,43.02,43.14,121400.0,31.7047,31.8079,31.6974,31.7858,121400.0
2013-04-03 15:50:00,43.14,43.19,43.06,43.06,118000.0,31.7858,31.8226,31.7269,31.7269,118000.0
2013-04-03 15:55:00,43.07,43.13,43.06,43.06,212000.0,31.7342,31.7784,31.7269,31.7269,212000.0
2013-04-04 09:30:00,43.1,43.21,43.03,43.08,24600.0,31.7563,31.8374,31.7047,31.7416,24600.0
2013-04-04 09:35:00,43.08,43.14,43.0,43.14,26900.0,31.7416,31.7858,31.6826,31.7858,26900.0
2013-04-04 09:40:00,43.14,43.41,43.11,43.36,43000.0,31.7858,31.9847,31.7637,31.9479,43000.0
2013-04-04 09:45:00,43.34,43.54,43.33,43.53,54300.0,31.9332,32.0805,31.9258,32.0732,54300.0
2013-04-04 09:50:00,43.52,43.73,43.52,43.65,42400.0,32.0658,32.2205,32.0658,32.1616,42400.0
2013-04-04 09:55:00,43.65,43.65,43.54,43.54,14000.0,32.1616,32.1616,32.0805,32.0805,14000.0
2013-04-04 10:00:00,43.55,43.73,43.55,43.64,36200.0,32.0879,32.2205,32.0879,32.1542,36200.0
2013-04-04 10:05:00,43.66,43.78,43.59,43.78,62900.0,32.1689,32.2574,32.1174,32.2574,62900.0
2013-04-04 10:10:00,43.77,43.99,43.77,43.96,49000.0,32.25,32.4121,32.25,32.39,49000.0
2013-04-04 10:15:00,43.96,44.02,43.92,43.94,28900.0,32.39,32.4342,32.3605,32.3752,28900.0
2013-04-04 10:20:00,43.94,43.96,43.83,43.84,40900.0,32.3752,32.39,32.2942,32.3016,40900.0
2013-04-04 10:25:00,43.83,43.84,43.61,43.66,42300.0,32.2942,32.3016,32.1321,32.1689,42300.0
2013-04-04 10:30:00,43.65,43.75,43.64,43.74,84500.0,32.1616,32.2352,32.1542,32.2279,84500.0
2013-04-04 10:35:00,43.74,43.84,43.69,43.81,55600.0,32.2279,32.3016,32.191,32.2795,55600.0
2013-04-04 10:40:00,43.81,43.99,43.76,43.95,68700.0,32.2795,32.4121,32.2426,32.3826,68700.0
2013-04-04 10:45:00,43.95,44.07,43.95,44.02,37200.0,32.3826,32.471,32.3826,32.4342,37200.0
2013-04-04 10:50:00,44.02,44.02,43.94,44.01,37000.0,32.4342,32.4342,32.3752,32.4268,37000.0
2013-04-04 10:55:00,44.02,44.12,43.97,44.01,52200.0,32.4342,32.5079,32.3973,32.4268,52200.0
2013-04-04 11:00:00,44.02,44.05,43.95,43.99,25400.0,32.4342,32.4563,32.3826,32.4121,25400.0
2013-04-04 11:05:00,44.01,44.06,43.88,43.88,32600.0,32.4268,32.4637,32.331,32.331,32600.0
2013-04-04 11:10:00,43.88,43.96,43.86,43.87,24600.0,32.331,32.39,32.3163,32.3237,24600.0
2013-04-04 11:15:00,43.87,43.95,43.86,43.92,11800.0,32.3237,32.3826,32.3163,32.3605,11800.0
2013-04-04 11:20:00,43.92,43.95,43.88,43.91,19700.0,32.3605,32.3826,32.331,32.3531,19700.0
2013-04-04 11:25:00,43.9,43.91,43.77,43.78,18400.0,32.3458,32.3531,32.25,32.2574,18400.0
2013-04-04 11:30:00,43.78,43.82,43.71,43.77,26200.0,32.2574,32.2868,32.2058,32.25,26200.0
2013-04-04 11:35:00,43.78,43.79,43.66,43.66,12100.0,32.2574,32.2647,32.1689,32.1689,12100.0
2013-04-04 11:40:00,43.66,43.73,43.64,43.66,26500.0,32.1689,32.2205,32.1542,32.1689,26500.0
2013-04-04 11:45:00,43.67,43.71,43.64,43.7,8700.0,32.1763,32.2058,32.1542,32.1984,8700.0
2013-04-04 11:50:00,43.71,43.71,43.61,43.62,9800.0,32.2058,32.2058,32.1321,32.1395,9800.0
2013-04-04 11:55:00,43.62,43.65,43.59,43.59,10200.0,32.1395,32.1616,32.1174,32.1174,10200.0
2013-04-04 12:00:00,43.59,43.6,43.55,43.55,12300.0,32.1174,32.1247,32.0879,32.0879,12300.0
2013-04-04 12:05:00,43.54,43.61,43.52,43.55,24600.0,32.0805,32.1321,32.0658,32.0879,24600.0
2013-04-04 12:10:00,43.56,43.56,43.52,43.54,20500.0,32.0953,32.0953,32.0658,32.0805,20500.0
2013-04-04 12:15:00,43.53,43.61,43.53,43.61,10800.0,32.0732,32.1321,32.0732,32.1321,10800.0
2013-04-04 12:20:00,43.6,43.62,43.49,43.49,39700.0,32.1247,32.1395,32.0437,32.0437,39700.0
2013-04-04 12:25:00,43.49,43.57,43.49,43.55,34300.0,32.0437,32.1026,32.0437,32.0879,34300.0
2013-04-04 12:30:00,43.54,43.54,43.48,43.51,15500.0,32.0805,32.0805,32.0363,32.0584,15500.0
2013-04-04 12:35:00,43.52,43.55,43.5,43.5,16700.0,32.0658,32.0879,32.051,32.051,16700.0
2013-04-04 12:40:00,43.5,43.52,43.43,43.44,19500.0,32.051,32.0658,31.9995,32.0068,19500.0
2013-04-04 12:45:00,43.45,43.55,43.45,43.54,14800.0,32.0142,32.0879,32.0142,32.0805,14800.0
2013-04-04 12:50:00,43.54,43.54,43.46,43.52,22000.0,32.0805,32.0805,32.0216,32.0658,22000.0
2013-04-04 12:55:00,43.53,43.53,43.44,43.5,27100.0,32.0732,32.0732,32.0068,32.051,27100.0
2013-04-04 13:00:00,43.5,43.5,43.45,43.46,8300.0,32.051,32.051,32.0142,32.0216,8300.0
2013-04-04 13:05:00,43.46,43.46,43.27,43.27,74200.0,32.0216,32.0216,31.8816,31.8816,74200.0
2013-04-04 13:10:00,43.27,43.3,43.22,43.23,27300.0,31.8816,31.9037,31.8447,31.8521,27300.0
2013-04-04 13:15:00,43.23,43.28,43.18,43.27,36800.0,31.8521,31.889,31.8153,31.8816,36800.0
2013-04-04 13:20:00,43.27,43.32,43.25,43.31,28600.0,31.8816,31.9184,31.8668,31.9111,28600.0
2013-04-04 13:25:00,43.31,43.35,43.23,43.35,117300.0,31.9111,31.9405,31.8521,31.9405,117300.0
2013-04-04 13:30:00,43.35,43.36,43.21,43.29,43000.0,31.9405,31.9479,31.8374,31.8963,43000.0
2013-04-04 13:35:00,43.3,43.38,43.3,43.34,27200.0,31.9037,31.9626,31.9037,31.9332,27200.0
2013-04-04 13:40:00,43.35,43.57,43.24,43.57,60900.0,31.9405,32.1026,31.8595,32.1026,60900.0
2013-04-04 13:45:00,43.56,43.56,43.3,43.36,107700.0,32.0953,32.0953,31.9037,31.9479,107700.0
2013-04-04 13:50:00,43.37,43.43,43.37,43.39,15500.0,31.9553,31.9995,31.9553,31.97,15500.0
2013-04-04 13:55:00,43.39,43.4,43.37,43.39,10700.0,31.97,31.9774,31.9553,31.97,10700.0
2013-04-04 14:00:00,43.38,43.39,43.33,43.34,11000.0,31.9626,31.97,31.9258,31.9332,11000.0
2013-04-04 14:05:00,43.34,43.38,43.33,43.35,9100.0,31.9332,31.9626,31.9258,31.9405,9100.0
2013-04-04 14:10:00,43.35,43.35,43.3,43.3,8300.0,31.9405,31.9405,31.9037,31.9037,8300.0
2013-04-04 14:15:00,43.31,43.43,43.3,43.41,16400.0,31.9111,31.9995,31.9037,31.9847,16400.0
2013-04-04 14:20:00,43.41,43.42,43.32,43.42,17000.0,31.9847,31.9921,31.9184,31.9921,17000.0
2013-04-04 14:25:00,43.42,43.43,43.39,43.42,11700.0,31.9921,31.9995,31.97,31.9921,11700.0
2013-04-04 14:30:00,43.42,43.42,43.39,43.39,10000.0,31.9921,31.9921,31.97,31.97,10000.0
2013-04-04 14:35:00,43.4,43.4,43.38,43.39,10000.0,31.9774,31.9774,31.9626,31.97,10000.0
2013-04-04 14:40:00,43.38,43.45,43.38,43.45,14100.0,31.9626,32.0142,31.9626,32.0142,14100.0
2013-04-04 14:45:00,43.45,43.47,43.42,43.43,9600.0,32.0142,32.0289,31.9921,31.9995,9600.0
2013-04-04 14:50:00,43.44,43.45,43.37,43.37,17000.0,32.0068,32.0142,31.9553,31.9553,17000.0
2013-04-04 14:55:00,43.37,43.38,43.33,43.34,11600.0,31.9553,31.9626,31.9258,31.9332,11600.0
2013-04-04 15:00:00,43.35,43.36,43.31,43.36,13900.0,31.9405,31.9479,31.9111,31.9479,13900.0
2013-04-04 15:05:00,43.36,43.4,43.36,43.36,25600.0,31.9479,31.9774,31.9479,31.9479,25600.0
2013-04-04 15:10:00,43.36,43.39,43.34,43.37,17600.0,31.9479,31.97,31.9332,31.9553,17600.0
2013-04-04 15:15:00,43.36,43.41,43.32,43.34,31800.0,31.9479,31.9847,31.9184,31.9332,31800.0
2013-04-04 15:20:00,43.34,43.4,43.34,43.4,23900.0,31.9332,31.9774,31.9332,31.9774,23900.0
2013-04-04 15:25:00,43.4,43.42,43.37,43.38,19600.0,31.9774,31.9921,31.9553,31.9626,19600.0
2013-04-04 15:30:00,43.37,43.42,43.37,43.39,19500.0,31.9553,31.9921,31.9553,31.97,19500.0
2013-04-04 15:35:00,43.4,43.46,43.4,43.41,31300.0,31.9774,32.0216,31.9774,31.9847,31300.0
2013-04-04 15:40:00,43.42,43.46,43.4,43.4,35900.0,31.9921,32.0216,31.9774,31.9774,35900.0
2013-04-04 15:45:00,43.4,43.5,43.4,43.47,96600.0,31.9774,32.051,31.9774,32.0289,96600.0
2013-04-04 15:50:00,43.46,43.54,43.46,43.48,108700.0,32.0216,32.0805,32.0216,32.0363,108700.0
2013-04-04 15:55:00,43.48,43.53,43.45,43.51,163000.0,32.0363,32.0732,32.0142,32.0584,163000.0
2013-04-05 09:30:00,42.89,42.89,42.5,42.5,66800.0,31.6016,31.6016,31.3142,31.3142,66800.0
2013-04-05 09:35:00,42.5,42.74,42.5,42.73,38300.0,31.3142,31.4911,31.3142,31.4837,38300.0
2013-04-05 09:40:00,42.72,42.73,42.64,42.69,27500.0,31.4763,31.4837,31.4174,31.4542,27500.0
2013-04-05 09:45:00,42.7,43.06,42.7,43.05,41800.0,31.4616,31.7269,31.4616,31.7195,41800.0
2013-04-05 09:50:00,43.03,43.05,42.9,42.97,30400.0,31.7047,31.7195,31.609,31.6605,30400.0
2013-04-05 09:55:00,42.95,43.27,42.95,43.2,42000.0,31.6458,31.8816,31.6458,31.83,42000.0
2013-04-05 10:00:00,43.19,43.19,42.97,43.16,34100.0,31.8226,31.8226,31.6605,31.8005,34100.0
2013-04-05 10:05:00,43.15,43.25,43.11,43.22,49000.0,31.7932,31.8668,31.7637,31.8447,49000.0
2013-04-05 10:10:00,43.21,43.22,43.1,43.13,37200.0,31.8374,31.8447,31.7563,31.7784,37200.0
2013-04-05 10:15:00,43.15,43.18,43.07,43.12,28100.0,31.7932,31.8153,31.7342,31.7711,28100.0
2013-04-05 10:20:00,43.13,43.26,43.13,43.24,17000.0,31.7784,31.8742,31.7784,31.8595,17000.0
2013-04-05 10:25:00,43.24,43.35,43.06,43.13,35900.0,31.8595,31.9405,31.7269,31.7784,35900.0
2013-04-05 10:30:00,43.13,43.3,43.12,43.16,32000.0,31.7784,31.9037,31.7711,31.8005,32000.0
2013-04-05 10:35:00,43.17,43.31,43.12,43.26,30000.0,31.8079,31.9111,31.7711,31.8742,30000.0
2013-04-05 10:40:00,43.25,43.28,43.16,43.28,42600.0,31.8668,31.889,31.8005,31.889,42600.0
2013-04-05 10:45:00,43.28,43.31,43.16,43.19,36400.0,31.889,31.9111,31.8005,31.8226,36400.0
2013-04-05 10:50:00,43.2,43.25,43.14,43.19,30600.0,31.83,31.8668,31.7858,31.8226,30600.0
2013-04-05 10:55:00,43.19,43.26,43.12,43.17,28300.0,31.8226,31.8742,31.7711,31.8079,28300.0
2013-04-05 11:00:00,43.17,43.28,43.17,43.28,16100.0,31.8079,31.889,31.8079,31.889,16100.0
2013-04-05 11:05:00,43.27,43.34,43.27,43.27,33100.0,31.8816,31.9332,31.8816,31.8816,33100.0
2013-04-05 11:10:00,43.26,43.44,43.25,43.44,28700.0,31.8742,32.0068,31.8668,32.0068,28700.0
2013-04-05 11:15:00,43.44,43.48,43.35,43.44,52200.0,32.0068,32.0363,31.9405,32.0068,52200.0
2013-04-05 11:20:00,43.44,43.49,43.4,43.49,27000.0,32.0068,32.0437,31.9774,32.0437,27000.0
2013-04-05 11:25:00,43.48,43.53,43.47,43.48,36400.0,32.0363,32.0732,32.0289,32.0363,36400.0
2013-04-05 11:30:00,43.48,43.52,43.43,43.46,26500.0,32.0363,32.0658,31.9995,32.0216,26500.0
2013-04-05 11:35:00,43.46,43.46,43.31,43.32,16300.0,32.0216,32.0216,31.9111,31.9184,16300.0
2013-04-05 11:40:00,43.31,43.34,43.25,43.31,12700.0,31.9111,31.9332,31.8668,31.9111,12700.0
2013-04-05 11:45:00,43.31,43.43,43.3,43.43,15900.0,31.9111,31.9995,31.9037,31.9995,15900.0
2013-04-05 11:50:00,43.44,43.44,43.29,43.34,18700.0,32.0068,32.0068,31.8963,31.9332,18700.0
2013-04-05 11:55:00,43.34,43.36,43.23,43.24,17800.0,31.9332,31.9479,31.8521,31.8595,17800.0
2013-04-05 12:00:00,43.24,43.33,43.23,43.29,14900.0,31.8595,31.9258,31.8521,31.8963,14900.0
2013-04-05 12:05:00,43.29,43.39,43.29,43.37,15500.0,31.8963,31.97,31.8963,31.9553,15500.0
2013-04-05 12:10:00,43.36,43.36,43.32,43.34,11600.0,31.9479,31.9479,31.9184,31.9332,11600.0
2013-04-05 12:15:00,43.35,43.4,43.34,43.34,12300.0,31.9405,31.9774,31.9332,31.9332,12300.0
2013-04-05 12:20:00,43.33,43.38,43.3,43.34,11200.0,31.9258,31.9626,31.9037,31.9332,11200.0
2013-04-05 12:25:00,43.35,43.37,43.34,43.35,11100.0,31.9405,31.9553,31.9332,31.9405,11100.0
2013-04-05 12:30:00,43.35,43.39,43.35,43.39,13500.0,31.9405,31.97,31.9405,31.97,13500.0
2013-04-05 12:35:00,43.39,43.45,43.38,43.39,19300.0,31.97,32.0142,31.9626,31.97,19300.0
2013-04-05 12:40:00,43.39,43.51,43.39,43.46,22200.0,31.97,32.0584,31.97,32.0216,22200.0
2013-04-05 12:45:00,43.47,43.54,43.45,43.5,20600.0,32.0289,32.0805,32.0142,32.051,20600.0
2013-04-05 12:50:00,43.51,43.51,43.44,43.46,18200.0,32.0584,32.0584,32.0068,32.0216,18200.0
2013-04-05 12:55:00,43.46,43.48,43.37,43.41,30800.0,32.0216,32.0363,31.9553,31.9847,30800.0
2013-04-05 13:00:00,43.42,43.44,43.36,43.4,10500.0,31.9921,32.0068,31.9479,31.9774,10500.0
2013-04-05 13:05:00,43.42,43.54,43.42,43.52,12900.0,31.9921,32.0805,31.9921,32.0658,12900.0
2013-04-05 13:10:00,43.51,43.53,43.51,43.51,9300.0,32.0584,32.0732,32.0584,32.0584,9300.0
2013-04-05 13:15:00,43.51,43.58,43.51,43.55,8900.0,32.0584,32.11,32.0584,32.0879,8900.0
2013-04-05 13:20:00,43.54,43.56,43.53,43.53,6700.0,32.0805,32.0953,32.0732,32.0732,6700.0
2013-04-05 13:25:00,43.53,43.55,43.52,43.53,8000.0,32.0732,32.0879,32.0658,32.0732,8000.0
2013-04-05 13:30:00,43.54,43.59,43.49,43.52,14300.0,32.0805,32.1174,32.0437,32.0658,14300.0
2013-04-05 13:35:00,43.5,43.55,43.5,43.52,12800.0,32.051,32.0879,32.051,32.0658,12800.0
2013-04-05 13:40:00,43.53,43.53,43.49,43.5,9300.0,32.0732,32.0732,32.0437,32.051,9300.0
2013-04-05 13:45:00,43.5,43.5,43.41,43.47,21500.0,32.051,32.051,31.9847,32.0289,21500.0
2013-04-05 13:50:00,43.46,43.5,43.45,43.5,11400.0,32.0216,32.051,32.0142,32.051,11400.0
2013-04-05 13:55:00,43.51,43.51,43.42,43.44,9000.0,32.0584,32.0584,31.9921,32.0068,9000.0
2013-04-05 14:00:00,43.44,43.47,43.43,43.45,9800.0,32.0068,32.0289,31.9995,32.0142,9800.0
2013-04-05 14:05:00,43.46,43.55,43.44,43.55,17700.0,32.0216,32.0879,32.0068,32.0879,17700.0
2013-04-05 14:10:00,43.53,43.53,43.47,43.47,14700.0,32.0732,32.0732,32.0289,32.0289,14700.0
2013-04-05 14:15:00,43.47,43.48,43.46,43.48,10300.0,32.0289,32.0363,32.0216,32.0363,10300.0
2013-04-05 14:20:00,43.49,43.5,43.46,43.5,10600.0,32.0437,32.051,32.0216,32.051,10600.0
2013-04-05 14:25:00,43.5,43.54,43.49,43.54,5500.0,32.051,32.0805,32.0437,32.0805,5500.0
2013-04-05 14:30:00,43.53,43.58,43.52,43.58,11600.0,32.0732,32.11,32.0658,32.11,11600.0
2013-04-05 14:35:00,43.58,43.65,43.57,43.65,24000.0,32.11,32.1616,32.1026,32.1616,24000.0
2013-04-05 14:40:00,43.65,43.71,43.64,43.71,17500.0,32.1616,32.2058,32.1542,32.2058,17500.0
2013-04-05 14:45:00,43.71,43.71,43.64,43.68,21500.0,32.2058,32.2058,32.1542,32.1837,21500.0
2013-04-05 14:50:00,43.68,43.74,43.66,43.72,19200.0,32.1837,32.2279,32.1689,32.2131,19200.0
2013-04-05 14:55:00,43.72,43.73,43.68,43.72,15700.0,32.2131,32.2205,32.1837,32.2131,15700.0
2013-04-05 15:00:00,43.72,43.72,43.65,43.69,24100.0,32.2131,32.2131,32.1616,32.191,24100.0
2013-04-05 15:05:00,43.69,43.69,43.61,43.65,25400.0,32.191,32.191,32.1321,32.1616,25400.0
2013-04-05 15:10:00,43.64,43.68,43.63,43.68,29900.0,32.1542,32.1837,32.1468,32.1837,29900.0
2013-04-05 15:15:00,43.69,43.73,43.62,43.62,32000.0,32.191,32.2205,32.1395,32.1395,32000.0
2013-04-05 15:20:00,43.63,43.66,43.59,43.64,17400.0,32.1468,32.1689,32.1174,32.1542,17400.0
2013-04-05 15:25:00,43.65,43.69,43.63,43.63,90100.0,32.1616,32.191,32.1468,32.1468,90100.0
2013-04-05 15:30:00,43.63,43.65,43.55,43.56,88500.0,32.1468,32.1616,32.0879,32.0953,88500.0
2013-04-05 15:35:00,43.57,43.69,43.54,43.68,47300.0,32.1026,32.191,32.0805,32.1837,47300.0
2013-04-05 15:40:00,43.68,43.78,43.67,43.78,81400.0,32.1837,32.2574,32.1763,32.2574,81400.0
2013-04-05 15:45:00,43.78,43.89,43.76,43.89,124900.0,32.2574,32.3384,32.2426,32.3384,124900.0
2013-04-05 15:50:00,43.88,43.89,43.79,43.87,124700.0,32.331,32.3384,32.2647,32.3237,124700.0
2013-04-05 15:55:00,43.86,43.9,43.76,43.76,143900.0,32.3163,32.3458,32.2426,32.2426,143900.0
2013-04-08 09:30:00,43.72,43.76,43.65,43.67,33500.0,32.2131,32.2426,32.1616,32.1763,33500.0
2013-04-08 09:35:00,43.69,43.77,43.64,43.74,4900.0,32.191,32.25,32.1542,32.2279,4900.0
2013-04-08 09:40:00,43.76,43.87,43.68,43.71,14600.0,32.2426,32.3237,32.1837,32.2058,14600.0
2013-04-08 09:45:00,43.69,43.74,43.51,43.54,16400.0,32.191,32.2279,32.0584,32.0805,16400.0
2013-04-08 09:50:00,43.52,43.54,43.43,43.5,45900.0,32.0658,32.0805,31.9995,32.051,45900.0
2013-04-08 09:55:00,43.5,43.58,43.5,43.52,13000.0,32.051,32.11,32.051,32.0658,13000.0
2013-04-08 10:00:00,43.55,43.55,43.39,43.48,22700.0,32.0879,32.0879,31.97,32.0363,22700.0
2013-04-08 10:05:00,43.49,43.69,43.49,43.69,44700.0,32.0437,32.191,32.0437,32.191,44700.0
2013-04-08 10:10:00,43.69,43.7,43.64,43.66,36100.0,32.191,32.1984,32.1542,32.1689,36100.0
2013-04-08 10:15:00,43.65,43.67,43.58,43.6,49800.0,32.1616,32.1763,32.11,32.1247,49800.0
2013-04-08 10:20:00,43.59,43.64,43.58,43.63,33400.0,32.1174,32.1542,32.11,32.1468,33400.0
2013-04-08 10:25:00,43.62,43.63,43.58,43.59,41100.0,32.1395,32.1468,32.11,32.1174,41100.0
2013-04-08 10:30:00,43.59,43.59,43.55,43.55,37300.0,32.1174,32.1174,32.0879,32.0879,37300.0
2013-04-08 10:35:00,43.56,43.6,43.54,43.6,33300.0,32.0953,32.1247,32.0805,32.1247,33300.0
2013-04-08 10:40:00,43.6,43.61,43.55,43.55,27600.0,32.1247,32.1321,32.0879,32.0879,27600.0
2013-04-08 10:45:00,43.54,43.69,43.51,43.63,30200.0,32.0805,32.191,32.0584,32.1468,30200.0
2013-04-08 10:50:00,43.62,43.67,43.57,43.57,23400.0,32.1395,32.1763,32.1026,32.1026,23400.0
2013-04-08 10:55:00,43.56,43.59,43.49,43.51,36400.0,32.0953,32.1174,32.0437,32.0584,36400.0
2013-04-08 11:00:00,43.5,43.51,43.36,43.43,40600.0,32.051,32.0584,31.9479,31.9995,40600.0
2013-04-08 11:05:00,43.42,43.45,43.38,43.43,23300.0,31.9921,32.0142,31.9626,31.9995,23300.0
2013-04-08 11:10:00,43.43,43.46,43.43,43.46,18500.0,31.9995,32.0216,31.9995,32.0216,18500.0
2013-04-08 11:15:00,43.46,43.46,43.36,43.4,20700.0,32.0216,32.0216,31.9479,31.9774,20700.0
2013-04-08 11:20:00,43.41,43.42,43.39,43.4,9200.0,31.9847,31.9921,31.97,31.9774,9200.0
2013-04-08 11:25:00,43.4,43.41,43.34,43.35,18600.0,31.9774,31.9847,31.9332,31.9405,18600.0
2013-04-08 11:30:00,43.35,43.42,43.33,43.35,12600.0,31.9405,31.9921,31.9258,31.9405,12600.0
2013-04-08 11:35:00,43.35,43.37,43.32,43.34,11300.0,31.9405,31.9553,31.9184,31.9332,11300.0
2013-04-08 11:40:00,43.34,43.38,43.3,43.35,11500.0,31.9332,31.9626,31.9037,31.9405,11500.0
2013-04-08 11:45:00,43.35,43.41,43.34,43.37,12500.0,31.9405,31.9847,31.9332,31.9553,12500.0
2013-04-08 11:50:00,43.36,43.39,43.3,43.3,18800.0,31.9479,31.97,31.9037,31.9037,18800.0
2013-04-08 11:55:00,43.3,43.33,43.28,43.29,23900.0,31.9037,31.9258,31.889,31.8963,23900.0
2013-04-08 12:00:00,43.28,43.34,43.28,43.34,20600.0,31.889,31.9332,31.889,31.9332,20600.0
2013-04-08 12:05:00,43.35,43.36,43.34,43.35,6400.0,31.9405,31.9479,31.9332,31.9405,6400.0
2013-04-08 12:10:00,43.35,43.44,43.3,43.39,26400.0,31.9405,32.0068,31.9037,31.97,26400.0
2013-04-08 12:15:00,43.39,43.41,43.38,43.38,13200.0,31.97,31.9847,31.9626,31.9626,13200.0
2013-04-08 12:20:00,43.37,43.38,43.3,43.33,23400.0,31.9553,31.9626,31.9037,31.9258,23400.0
2013-04-08 12:25:00,43.34,43.35,43.32,43.33,9900.0,31.9332,31.9405,31.9184,31.9258,9900.0
2013-04-08 12:30:00,43.32,43.36,43.32,43.34,19200.0,31.9184,31.9479,31.9184,31.9332,19200.0
2013-04-08 12:35:00,43.34,43.41,43.34,43.41,16800.0,31.9332,31.9847,31.9332,31.9847,16800.0
2013-04-08 12:40:00,43.41,43.42,43.34,43.35,15700.0,31.9847,31.9921,31.9332,31.9405,15700.0
2013-04-08 12:45:00,43.34,43.37,43.32,43.32,8500.0,31.9332,31.9553,31.9184,31.9184,8500.0
2013-04-08 12:50:00,43.32,43.32,43.3,43.3,12000.0,31.9184,31.9184,31.9037,31.9037,12000.0
2013-04-08 12:55:00,43.3,43.31,43.3,43.3,3700.0,31.9037,31.9111,31.9037,31.9037,3700.0
2013-04-08 13:00:00,43.3,43.34,43.3,43.34,23400.0,31.9037,31.9332,31.9037,31.9332,23400.0
2013-04-08 13:05:00,43.34,43.35,43.28,43.28,14500.0,31.9332,31.9405,31.889,31.889,14500.0
2013-04-08 13:10:00,43.27,43.38,43.26,43.36,27800.0,31.8816,31.9626,31.8742,31.9479,27800.0
2013-04-08 13:15:00,43.36,43.38,43.34,43.37,12600.0,31.9479,31.9626,31.9332,31.9553,12600.0
2013-04-08 13:20:00,43.36,43.41,43.35,43.41,11600.0,31.9479,31.9847,31.9405,31.9847,11600.0
2013-04-08 13:25:00,43.41,43.46,43.41,43.45,12900.0,31.9847,32.0216,31.9847,32.0142,12900.0
2013-04-08 13:30:00,43.45,43.46,43.42,43.46,24000.0,32.0142,32.0216,31.9921,32.0216,24000.0
2013-04-08 13:35:00,43.45,43.46,43.43,43.43,6800.0,32.0142,32.0216,31.9995,31.9995,6800.0
2013-04-08 13:40:00,43.43,43.52,43.42,43.52,18100.0,31.9995,32.0658,31.9921,32.0658,18100.0
2013-04-08 13:45:00,43.51,43.61,43.5,43.61,22200.0,32.0584,32.1321,32.051,32.1321,22200.0
2013-04-08 13:50:00,43.6,43.67,43.58,43.66,38500.0,32.1247,32.1763,32.11,32.1689,38500.0
2013-04-08 13:55:00,43.67,43.76,43.67,43.76,19500.0,32.1763,32.2426,32.1763,32.2426,19500.0
2013-04-08 14:00:00,43.75,43.76,43.68,43.68,27700.0,32.2352,32.2426,32.1837,32.1837,27700.0
2013-04-08 14:05:00,43.69,43.77,43.69,43.77,22800.0,32.191,32.25,32.191,32.25,22800.0
2013-04-08 14:10:00,43.76,43.83,43.76,43.79,25600.0,32.2426,32.2942,32.2426,32.2647,25600.0
2013-04-08 14:15:00,43.8,43.83,43.79,43.83,53300.0,32.2721,32.2942,32.2647,32.2942,53300.0
2013-04-08 14:20:00,43.83,43.84,43.8,43.82,11200.0,32.2942,32.3016,32.2721,32.2868,11200.0
2013-04-08 14:25:00,43.83,43.84,43.81,43.82,15700.0,32.2942,32.3016,32.2795,32.2868,15700.0
2013-04-08 14:30:00,43.81,43.84,43.74,43.74,13800.0,32.2795,32.3016,32.2279,32.2279,13800.0
2013-04-08 14:35:00,43.73,43.78,43.73,43.77,13200.0,32.2205,32.2574,32.2205,32.25,13200.0
2013-04-08 14:40:00,43.78,43.78,43.73,43.73,10800.0,32.2574,32.2574,32.2205,32.2205,10800.0
2013-04-08 14:45:00,43.73,43.79,43.73,43.79,14000.0,32.2205,32.2647,32.2205,32.2647,14000.0
2013-04-08 14:50:00,43.79,43.8,43.72,43.75,17700.0,32.2647,32.2721,32.2131,32.2352,17700.0
2013-04-08 14:55:00,43.75,43.77,43.7,43.7,16200.0,32.2352,32.25,32.1984,32.1984,16200.0
2013-04-08 15:00:00,43.7,43.73,43.69,43.73,18400.0,32.1984,32.2205,32.191,32.2205,18400.0
2013-04-08 15:05:00,43.73,43.75,43.7,43.75,29000.0,32.2205,32.2352,32.1984,32.2352,29000.0
2013-04-08 15:10:00,43.74,43.76,43.7,43.75,15100.0,32.2279,32.2426,32.1984,32.2352,15100.0
2013-04-08 15:15:00,43.76,43.77,43.7,43.77,18300.0,32.2426,32.25,32.1984,32.25,18300.0
2013-04-08 15:20:00,43.77,43.78,43.73,43.78,14500.0,32.25,32.2574,32.2205,32.2574,14500.0
2013-04-08 15:25:00,43.78,43.78,43.73,43.74,9600.0,32.2574,32.2574,32.2205,32.2279,9600.0
2013-04-08 15:30:00,43.73,43.86,43.73,43.86,40000.0,32.2205,32.3163,32.2205,32.3163,40000.0
2013-04-08 15:35:00,43.86,43.88,43.81,43.83,25300.0,32.3163,32.331,32.2795,32.2942,25300.0
2013-04-08 15:40:00,43.82,43.89,43.82,43.89,34800.0,32.2868,32.3384,32.2868,32.3384,34800.0
2013-04-08 15:45:00,43.88,43.9,43.86,43.9,49000.0,32.331,32.3458,32.3163,32.3458,49000.0
2013-04-08 15:50:00,43.9,43.95,43.88,43.93,76900.0,32.3458,32.3826,32.331,32.3679,76900.0
2013-04-08 15:55:00,43.92,43.95,43.9,43.94,107000.0,32.3605,32.3826,32.3458,32.3752,107000.0
2013-04-09 09:30:00,44.0,44.41,43.98,44.34,42400.0,32.4195,32.7215,32.4047,32.67,42400.0
2013-04-09 09:35:00,44.28,44.36,44.12,44.15,31400.0,32.6258,32.6847,32.5079,32.53,31400.0
2013-04-09 09:40:00,44.16,44.34,44.12,44.22,32900.0,32.5373,32.67,32.5079,32.5815,32900.0
2013-04-09 09:45:00,44.22,44.27,44.18,44.24,21200.0,32.5815,32.6184,32.5521,32.5963,21200.0
2013-04-09 09:50:00,44.24,44.33,44.2,44.2,33600.0,32.5963,32.6626,32.5668,32.5668,33600.0
2013-04-09 09:55:00,44.2,44.36,44.2,44.27,26100.0,32.5668,32.6847,32.5668,32.6184,26100.0
2013-04-09 10:00:00,44.27,44.31,44.16,44.25,25800.0,32.6184,32.6479,32.5373,32.6037,25800.0
2013-04-09 10:05:00,44.25,44.28,44.19,44.26,32600.0,32.6037,32.6258,32.5594,32.611,32600.0
2013-04-09 10:10:00,44.26,44.29,44.18,44.2,25800.0,32.611,32.6331,32.5521,32.5668,25800.0
2013-04-09 10:15:00,44.18,44.29,44.18,44.22,27200.0,32.5521,32.6331,32.5521,32.5815,27200.0
2013-04-09 10:20:00,44.23,44.37,44.23,44.35,13500.0,32.5889,32.6921,32.5889,32.6773,13500.0
2013-04-09 10:25:00,44.35,44.49,44.32,44.49,21800.0,32.6773,32.7805,32.6552,32.7805,21800.0
2013-04-09 10:30:00,44.49,44.56,44.46,44.55,34700.0,32.7805,32.8321,32.7584,32.8247,34700.0
2013-04-09 10:35:00,44.55,44.64,44.53,44.54,29000.0,32.8247,32.891,32.81,32.8173,29000.0
2013-04-09 10:40:00,44.53,44.63,44.46,44.55,34100.0,32.81,32.8836,32.7584,32.8247,34100.0
2013-04-09 10:45:00,44.56,44.61,44.5,44.61,32200.0,32.8321,32.8689,32.7879,32.8689,32200.0
2013-04-09 10:50:00,44.61,44.63,44.43,44.43,35500.0,32.8689,32.8836,32.7363,32.7363,35500.0
2013-04-09 10:55:00,44.43,44.46,44.38,44.38,15900.0,32.7363,32.7584,32.6994,32.6994,15900.0
2013-04-09 11:00:00,44.4,44.43,44.29,44.33,44100.0,32.7142,32.7363,32.6331,32.6626,44100.0
2013-04-09 11:05:00,44.34,44.49,44.34,44.49,21800.0,32.67,32.7805,32.67,32.7805,21800.0
2013-04-09 11:10:00,44.48,44.57,44.44,44.49,36700.0,32.7731,32.8394,32.7436,32.7805,36700.0
2013-04-09 11:15:00,44.48,44.51,44.38,44.42,37500.0,32.7731,32.7952,32.6994,32.7289,37500.0
2013-04-09 11:20:00,44.42,44.42,44.33,44.37,30900.0,32.7289,32.7289,32.6626,32.6921,30900.0
2013-04-09 11:25:00,44.36,44.4,44.28,44.32,37500.0,32.6847,32.7142,32.6258,32.6552,37500.0
2013-04-09 11:30:00,44.32,44.41,44.32,44.36,25600.0,32.6552,32.7215,32.6552,32.6847,25600.0
2013-04-09 11:35:00,44.37,44.47,44.35,44.46,21700.0,32.6921,32.7658,32.6773,32.7584,21700.0
2013-04-09 11:40:00,44.45,44.45,44.39,44.42,19000.0,32.751,32.751,32.7068,32.7289,19000.0
2013-04-09 11:45:00,44.42,44.49,44.42,44.46,22000.0,32.7289,32.7805,32.7289,32.7584,22000.0
2013-04-09 11:50:00,44.45,44.54,44.45,44.52,14400.0,32.751,32.8173,32.751,32.8026,14400.0
2013-04-09 11:55:00,44.54,44.7,44.53,44.65,36300.0,32.8173,32.9352,32.81,32.8984,36300.0
2013-04-09 12:00:00,44.64,44.69,44.63,44.67,19900.0,32.891,32.9278,32.8836,32.9131,19900.0
2013-04-09 12:05:00,44.67,44.7,44.6,44.6,15000.0,32.9131,32.9352,32.8615,32.8615,15000.0
2013-04-09 12:10:00,44.6,44.7,44.55,44.69,26100.0,32.8615,32.9352,32.8247,32.9278,26100.0
2013-04-09 12:15:00,44.68,44.69,44.64,44.69,11700.0,32.9205,32.9278,32.891,32.9278,11700.0
2013-04-09 12:20:00,44.69,44.7,44.62,44.63,21700.0,32.9278,32.9352,32.8763,32.8836,21700.0
2013-04-09 12:25:00,44.63,44.68,44.63,44.64,14800.0,32.8836,32.9205,32.8836,32.891,14800.0
2013-04-09 12:30:00,44.65,44.78,44.65,44.68,42000.0,32.8984,32.9942,32.8984,32.9205,42000.0
2013-04-09 12:35:00,44.67,44.74,44.66,44.69,14400.0,32.9131,32.9647,32.9057,32.9278,14400.0
2013-04-09 12:40:00,44.67,44.67,44.58,44.61,40900.0,32.9131,32.9131,32.8468,32.8689,40900.0
2013-04-09 12:45:00,44.61,44.63,44.59,44.59,10900.0,32.8689,32.8836,32.8542,32.8542,10900.0
2013-04-09 12:50:00,44.6,44.64,44.59,44.63,8500.0,32.8615,32.891,32.8542,32.8836,8500.0
2013-04-09 12:55:00,44.63,44.64,44.6,44.61,11700.0,32.8836,32.891,32.8615,32.8689,11700.0
2013-04-09 13:00:00,44.6,44.67,44.6,44.64,22800.0,32.8615,32.9131,32.8615,32.891,22800.0
2013-04-09 13:05:00,44.65,44.65,44.58,44.63,16000.0,32.8984,32.8984,32.8468,32.8836,16000.0
2013-04-09 13:10:00,44.62,44.66,44.58,44.62,29200.0,32.8763,32.9057,32.8468,32.8763,29200.0
2013-04-09 13:15:00,44.63,44.76,44.63,44.7,23700.0,32.8836,32.9794,32.8836,32.9352,23700.0
2013-04-09 13:20:00,44.69,44.73,44.66,44.7,11700.0,32.9278,32.9573,32.9057,32.9352,11700.0
2013-04-09 13:25:00,44.71,44.75,44.69,44.73,15200.0,32.9426,32.9721,32.9278,32.9573,15200.0
2013-04-09 13:30:00,44.74,44.75,44.69,44.69,7500.0,32.9647,32.9721,32.9278,32.9278,7500.0
2013-04-09 13:35:00,44.69,44.73,44.69,44.73,13300.0,32.9278,32.9573,32.9278,32.9573,13300.0
2013-04-09 13:40:00,44.73,44.79,44.73,44.78,11900.0,32.9573,33.0015,32.9573,32.9942,11900.0
2013-04-09 13:45:00,44.78,44.8,44.76,44.78,17800.0,32.9942,33.0089,32.9794,32.9942,17800.0
2013-04-09 13:50:00,44.77,44.79,44.75,44.76,14100.0,32.9868,33.0015,32.9721,32.9794,14100.0
2013-04-09 13:55:00,44.76,44.8,44.73,44.73,15600.0,32.9794,33.0089,32.9573,32.9573,15600.0
2013-04-09 14:00:00,44.74,44.78,44.71,44.71,21000.0,32.9647,32.9942,32.9426,32.9426,21000.0
2013-04-09 14:05:00,44.72,44.72,44.69,44.72,12000.0,32.95,32.95,32.9278,32.95,12000.0
2013-04-09 14:10:00,44.7,44.74,44.68,44.7,17600.0,32.9352,32.9647,32.9205,32.9352,17600.0
2013-04-09 14:15:00,44.7,44.7,44.65,44.67,16700.0,32.9352,32.9352,32.8984,32.9131,16700.0
2013-04-09 14:20:00,44.66,44.7,44.63,44.7,41000.0,32.9057,32.9352,32.8836,32.9352,41000.0
2013-04-09 14:25:00,44.72,44.74,44.68,44.72,18900.0,32.95,32.9647,32.9205,32.95,18900.0
2013-04-09 14:30:00,44.71,44.74,44.67,44.68,13000.0,32.9426,32.9647,32.9131,32.9205,13000.0
2013-04-09 14:35:00,44.66,44.72,44.66,44.67,19000.0,32.9057,32.95,32.9057,32.9131,19000.0
2013-04-09 14:40:00,44.67,44.71,44.66,44.66,18400.0,32.9131,32.9426,32.9057,32.9057,18400.0
2013-04-09 14:45:00,44.68,44.72,44.65,44.71,22700.0,32.9205,32.95,32.8984,32.9426,22700.0
2013-04-09 14:50:00,44.71,44.71,44.67,44.68,9500.0,32.9426,32.9426,32.9131,32.9205,9500.0
2013-04-09 14:55:00,44.68,44.74,44.68,44.72,14800.0,32.9205,32.9647,32.9205,32.95,14800.0
2013-04-09 15:00:00,44.73,44.73,44.66,44.68,20200.0,32.9573,32.9573,32.9057,32.9205,20200.0
2013-04-09 15:05:00,44.67,44.71,44.64,44.65,27000.0,32.9131,32.9426,32.891,32.8984,27000.0
2013-04-09 15:10:00,44.63,44.65,44.61,44.62,13300.0,32.8836,32.8984,32.8689,32.8763,13300.0
2013-04-09 15:15:00,44.62,44.63,44.58,44.59,15600.0,32.8763,32.8836,32.8468,32.8542,15600.0
2013-04-09 15:20:00,44.59,44.61,44.56,44.6,36500.0,32.8542,32.8689,32.8321,32.8615,36500.0
2013-04-09 15:25:00,44.6,44.6,44.54,44.55,28000.0,32.8615,32.8615,32.8173,32.8247,28000.0
2013-04-09 15:30:00,44.55,44.61,44.55,44.55,35600.0,32.8247,32.8689,32.8247,32.8247,35600.0
2013-04-09 15:35:00,44.56,44.58,44.5,44.5,35700.0,32.8321,32.8468,32.7879,32.7879,35700.0
2013-04-09 15:40:00,44.51,44.54,44.49,44.51,33800.0,32.7952,32.8173,32.7805,32.7952,33800.0
2013-04-09 15:45:00,44.5,44.51,44.46,44.48,56300.0,32.7879,32.7952,32.7584,32.7731,56300.0
2013-04-09 15:50:00,44.49,44.51,44.44,44.48,104400.0,32.7805,32.7952,32.7436,32.7731,104400.0
2013-04-09 15:55:00,44.48,44.51,44.44,44.45,239800.0,32.7731,32.7952,32.7436,32.751,239800.0
2013-04-10 09:30:00,44.63,44.78,44.58,44.78,32600.0,32.8836,32.9942,32.8468,32.9942,32600.0
2013-04-10 09:35:00,44.75,44.76,44.56,44.67,13000.0,32.9721,32.9794,32.8321,32.9131,13000.0
2013-04-10 09:40:00,44.67,44.75,44.51,44.54,22200.0,32.9131,32.9721,32.7952,32.8173,22200.0
2013-04-10 09:45:00,44.56,44.56,44.33,44.36,36800.0,32.8321,32.8321,32.6626,32.6847,36800.0
2013-04-10 09:50:00,44.36,44.41,44.32,44.36,42200.0,32.6847,32.7215,32.6552,32.6847,42200.0
2013-04-10 09:55:00,44.35,44.4,44.32,44.39,18300.0,32.6773,32.7142,32.6552,32.7068,18300.0
2013-04-10 10:00:00,44.39,44.47,44.36,44.38,27900.0,32.7068,32.7658,32.6847,32.6994,27900.0
2013-04-10 10:05:00,44.39,44.5,44.37,44.49,31400.0,32.7068,32.7879,32.6921,32.7805,31400.0
2013-04-10 10:10:00,44.49,44.5,44.41,44.46,25300.0,32.7805,32.7879,32.7215,32.7584,25300.0
2013-04-10 10:15:00,44.45,44.47,44.32,44.35,40800.0,32.751,32.7658,32.6552,32.6773,40800.0
2013-04-10 10:20:00,44.35,44.36,44.27,44.3,32400.0,32.6773,32.6847,32.6184,32.6405,32400.0
2013-04-10 10:25:00,44.3,44.48,44.26,44.45,35700.0,32.6405,32.7731,32.611,32.751,35700.0
2013-04-10 10:30:00,44.44,44.56,44.42,44.55,37200.0,32.7436,32.8321,32.7289,32.8247,37200.0
2013-04-10 10:35:00,44.54,44.54,44.46,44.47,27900.0,32.8173,32.8173,32.7584,32.7658,27900.0
2013-04-10 10:40:00,44.46,44.57,44.46,44.55,44300.0,32.7584,32.8394,32.7584,32.8247,44300.0
2013-04-10 10:45:00,44.55,44.71,44.55,44.6,52900.0,32.8247,32.9426,32.8247,32.8615,52900.0
2013-04-10 10:50:00,44.6,44.61,44.54,44.57,20700.0,32.8615,32.8689,32.8173,32.8394,20700.0
2013-04-10 10:55:00,44.57,44.65,44.55,44.65,22600.0,32.8394,32.8984,32.8247,32.8984,22600.0
2013-04-10 11:00:00,44.66,44.7,44.64,44.69,22400.0,32.9057,32.9352,32.891,32.9278,22400.0
2013-04-10 11:05:00,44.7,44.75,44.68,44.75,24100.0,32.9352,32.9721,32.9205,32.9721,24100.0
2013-04-10 11:10:00,44.75,44.78,44.68,44.69,25700.0,32.9721,32.9942,32.9205,32.9278,25700.0
2013-04-10 11:15:00,44.69,44.71,44.65,44.67,19100.0,32.9278,32.9426,32.8984,32.9131,19100.0
2013-04-10 11:20:00,44.65,44.69,44.63,44.63,26800.0,32.8984,32.9278,32.8836,32.8836,26800.0
2013-04-10 11:25:00,44.63,44.65,44.6,44.63,26500.0,32.8836,32.8984,32.8615,32.8836,26500.0
2013-04-10 11:30:00,44.63,44.69,44.57,44.68,17500.0,32.8836,32.9278,32.8394,32.9205,17500.0
2013-04-10 11:35:00,44.68,44.73,44.67,44.71,12600.0,32.9205,32.9573,32.9131,32.9426,12600.0
2013-04-10 11:40:00,44.7,44.79,44.7,44.77,17200.0,32.9352,33.0015,32.9352,32.9868,17200.0
2013-04-10 11:45:00,44.77,44.77,44.63,44.65,13300.0,32.9868,32.9868,32.8836,32.8984,13300.0
2013-04-10 11:50:00,44.64,44.72,44.63,44.72,22400.0,32.891,32.95,32.8836,32.95,22400.0
2013-04-10 11:55:00,44.72,44.79,44.72,44.78,24100.0,32.95,33.0015,32.95,32.9942,24100.0
2013-04-10 12:00:00,44.79,44.79,44.77,44.78,10900.0,33.0015,33.0015,32.9868,32.9942,10900.0
2013-04-10 12:05:00,44.78,44.79,44.76,44.77,10600.0,32.9942,33.0015,32.9794,32.9868,10600.0
2013-04-10 12:10:00,44.77,44.77,44.71,44.72,14000.0,32.9868,32.9868,32.9426,32.95,14000.0
2013-04-10 12:15:00,44.73,44.78,44.73,44.76,23800.0,32.9573,32.9942,32.9573,32.9794,23800.0
2013-04-10 12:20:00,44.76,44.76,44.73,44.73,9400.0,32.9794,32.9794,32.9573,32.9573,9400.0
2013-04-10 12:25:00,44.73,44.73,44.67,44.67,13000.0,32.9573,32.9573,32.9131,32.9131,13000.0
2013-04-10 12:30:00,44.68,44.75,44.67,44.73,24300.0,32.9205,32.9721,32.9131,32.9573,24300.0
2013-04-10 12:35:00,44.74,44.8,44.73,44.8,25300.0,32.9647,33.0089,32.9573,33.0089,25300.0
2013-04-10 12:40:00,44.79,44.89,44.79,44.88,15100.0,33.0015,33.0752,33.0015,33.0678,15100.0
2013-04-10 12:45:00,44.88,44.88,44.83,44.86,18100.0,33.0678,33.0678,33.031,33.0531,18100.0
2013-04-10 12:50:00,44.85,44.85,44.79,44.81,17200.0,33.0457,33.0457,33.0015,33.0163,17200.0
2013-04-10 12:55:00,44.82,44.84,44.8,44.84,5300.0,33.0236,33.0384,33.0089,33.0384,5300.0
2013-04-10 13:00:00,44.84,44.86,44.82,44.83,11600.0,33.0384,33.0531,33.0236,33.031,11600.0
2013-04-10 13:05:00,44.82,44.84,44.81,44.82,10800.0,33.0236,33.0384,33.0163,33.0236,10800.0
2013-04-10 13:10:00,44.83,44.83,44.81,44.82,28400.0,33.031,33.031,33.0163,33.0236,28400.0
2013-04-10 13:15:00,44.82,44.88,44.81,44.87,24400.0,33.0236,33.0678,33.0163,33.0605,24400.0
2013-04-10 13:20:00,44.87,44.98,44.87,44.98,32400.0,33.0605,33.1415,33.0605,33.1415,32400.0
2013-04-10 13:25:00,44.98,45.02,44.95,44.99,45600.0,33.1415,33.171,33.1194,33.1489,45600.0
2013-04-10 13:30:00,45.0,45.02,44.94,44.98,36200.0,33.1563,33.171,33.112,33.1415,36200.0
2013-04-10 13:35:00,44.98,44.98,44.93,44.95,25200.0,33.1415,33.1415,33.1047,33.1194,25200.0
2013-04-10 13:40:00,44.96,45.01,44.94,45.01,29200.0,33.1268,33.1636,33.112,33.1636,29200.0
2013-04-10 13:45:00,45.01,45.05,45.0,45.05,22500.0,33.1636,33.1931,33.1563,33.1931,22500.0
2013-04-10 13:50:00,45.04,45.06,45.01,45.06,35900.0,33.1857,33.2005,33.1636,33.2005,35900.0
2013-04-10 13:55:00,45.05,45.06,45.0,45.0,21800.0,33.1931,33.2005,33.1563,33.1563,21800.0
2013-04-10 14:00:00,45.01,45.07,45.01,45.05,23400.0,33.1636,33.2078,33.1636,33.1931,23400.0
2013-04-10 14:05:00,45.06,45.07,45.01,45.07,15400.0,33.2005,33.2078,33.1636,33.2078,15400.0
2013-04-10 14:10:00,45.06,45.06,45.0,45.01,19000.0,33.2005,33.2005,33.1563,33.1636,19000.0
2013-04-10 14:15:00,45.01,45.07,45.01,45.06,15500.0,33.1636,33.2078,33.1636,33.2005,15500.0
2013-04-10 14:20:00,45.05,45.07,45.02,45.03,15300.0,33.1931,33.2078,33.171,33.1784,15300.0
2013-04-10 14:25:00,45.02,45.07,45.0,45.06,20600.0,33.171,33.2078,33.1563,33.2005,20600.0
2013-04-10 14:30:00,45.06,45.06,44.99,45.02,27100.0,33.2005,33.2005,33.1489,33.171,27100.0
2013-04-10 14:35:00,45.01,45.03,45.01,45.02,13100.0,33.1636,33.1784,33.1636,33.171,13100.0
2013-04-10 14:40:00,45.01,45.04,45.0,45.0,23700.0,33.1636,33.1857,33.1563,33.1563,23700.0
2013-04-10 14:45:00,45.0,45.03,44.98,45.01,23700.0,33.1563,33.1784,33.1415,33.1636,23700.0
2013-04-10 14:50:00,45.02,45.02,44.98,44.98,41600.0,33.171,33.171,33.1415,33.1415,41600.0
2013-04-10 14:55:00,44.98,45.02,44.97,45.01,39800.0,33.1415,33.171,33.1342,33.1636,39800.0
2013-04-10 15:00:00,45.01,45.04,45.0,45.03,22300.0,33.1636,33.1857,33.1563,33.1784,22300.0
2013-04-10 15:05:00,45.03,45.03,44.97,44.98,30400.0,33.1784,33.1784,33.1342,33.1415,30400.0
2013-04-10 15:10:00,44.98,45.0,44.98,44.98,36100.0,33.1415,33.1563,33.1415,33.1415,36100.0
2013-04-10 15:15:00,44.99,45.0,44.98,44.99,33700.0,33.1489,33.1563,33.1415,33.1489,33700.0
2013-04-10 15:20:00,44.98,45.01,44.98,45.0,45800.0,33.1415,33.1636,33.1415,33.1563,45800.0
2013-04-10 15:25:00,45.0,45.04,44.98,45.01,41500.0,33.1563,33.1857,33.1415,33.1636,41500.0
2013-04-10 15:30:00,45.01,45.01,44.94,44.96,27400.0,33.1636,33.1636,33.112,33.1268,27400.0
2013-04-10 15:35:00,44.96,45.02,44.96,45.0,55900.0,33.1268,33.171,33.1268,33.1563,55900.0
2013-04-10 15:40:00,44.99,45.03,44.97,45.01,57500.0,33.1489,33.1784,33.1342,33.1636,57500.0
2013-04-10 15:45:00,45.0,45.06,44.98,45.06,105800.0,33.1563,33.2005,33.1415,33.2005,105800.0
2013-04-10 15:50:00,45.06,45.06,44.99,45.0,81200.0,33.2005,33.2005,33.1489,33.1563,81200.0
2013-04-10 15:55:00,45.0,45.02,44.98,44.99,150400.0,33.1563,33.171,33.1415,33.1489,150400.0
2013-04-11 09:30:00,44.95,44.97,44.85,44.89,21600.0,33.1194,33.1342,33.0457,33.0752,21600.0
2013-04-11 09:35:00,44.89,44.89,44.74,44.74,11100.0,33.0752,33.0752,32.9647,32.9647,11100.0
2013-04-11 09:40:00,44.74,44.76,44.63,44.67,26800.0,32.9647,32.9794,32.8836,32.9131,26800.0
2013-04-11 09:45:00,44.65,44.77,44.62,44.77,17100.0,32.8984,32.9868,32.8763,32.9868,17100.0
2013-04-11 09:50:00,44.78,45.04,44.78,45.01,42100.0,32.9942,33.1857,32.9942,33.1636,42100.0
2013-04-11 09:55:00,45.02,45.04,44.96,44.97,18100.0,33.171,33.1857,33.1268,33.1342,18100.0
2013-04-11 10:00:00,44.97,44.99,44.95,44.98,32900.0,33.1342,33.1489,33.1194,33.1415,32900.0
2013-04-11 10:05:00,44.98,45.05,44.95,45.02,44500.0,33.1415,33.1931,33.1194,33.171,44500.0
2013-04-11 10:10:00,45.02,45.03,44.99,45.02,68600.0,33.171,33.1784,33.1489,33.171,68600.0
2013-04-11 10:15:00,45.01,45.06,45.01,45.06,64600.0,33.1636,33.2005,33.1636,33.2005,64600.0
2013-04-11 10:20:00,45.05,45.1,45.04,45.08,140900.0,33.1931,33.2299,33.1857,33.2152,140900.0
2013-04-11 10:25:00,45.07,45.11,45.01,45.11,39700.0,33.2078,33.2373,33.1636,33.2373,39700.0
2013-04-11 10:30:00,45.1,45.2,45.1,45.16,79400.0,33.2299,33.3036,33.2299,33.2741,79400.0
2013-04-11 10:35:00,45.16,45.19,45.12,45.17,45800.0,33.2741,33.2963,33.2447,33.2815,45800.0
2013-04-11 10:40:00,45.18,45.18,45.08,45.15,71900.0,33.2889,33.2889,33.2152,33.2668,71900.0
2013-04-11 10:45:00,45.16,45.27,45.12,45.27,32700.0,33.2741,33.3552,33.2447,33.3552,32700.0
2013-04-11 10:50:00,45.28,45.37,45.26,45.34,59200.0,33.3626,33.4289,33.3478,33.4068,59200.0
2013-04-11 10:55:00,45.34,45.38,45.31,45.31,35100.0,33.4068,33.4362,33.3847,33.3847,35100.0
2013-04-11 11:00:00,45.32,45.38,45.29,45.33,28800.0,33.392,33.4362,33.3699,33.3994,28800.0
2013-04-11 11:05:00,45.33,45.39,45.31,45.34,28900.0,33.3994,33.4436,33.3847,33.4068,28900.0
2013-04-11 11:10:00,45.34,45.35,45.29,45.3,30000.0,33.4068,33.4141,33.3699,33.3773,30000.0
2013-04-11 11:15:00,45.31,45.41,45.31,45.4,22900.0,33.3847,33.4583,33.3847,33.451,22900.0
2013-04-11 11:20:00,45.39,45.4,45.3,45.3,31400.0,33.4436,33.451,33.3773,33.3773,31400.0
2013-04-11 11:25:00,45.3,45.34,45.27,45.29,24200.0,33.3773,33.4068,33.3552,33.3699,24200.0
2013-04-11 11:30:00,45.29,45.31,45.25,45.25,27500.0,33.3699,33.3847,33.3405,33.3405,27500.0
2013-04-11 11:35:00,45.25,45.25,45.15,45.15,21300.0,33.3405,33.3405,33.2668,33.2668,21300.0
2013-04-11 11:40:00,45.14,45.15,45.1,45.11,13300.0,33.2594,33.2668,33.2299,33.2373,13300.0
2013-04-11 11:45:00,45.11,45.13,45.09,45.1,49400.0,33.2373,33.252,33.2226,33.2299,49400.0
2013-04-11 11:50:00,45.1,45.12,45.07,45.07,24600.0,33.2299,33.2447,33.2078,33.2078,24600.0
2013-04-11 11:55:00,45.08,45.14,45.07,45.09,28700.0,33.2152,33.2594,33.2078,33.2226,28700.0
2013-04-11 12:00:00,45.08,45.12,45.07,45.08,18300.0,33.2152,33.2447,33.2078,33.2152,18300.0
2013-04-11 12:05:00,45.08,45.12,45.06,45.06,32200.0,33.2152,33.2447,33.2005,33.2005,32200.0
2013-04-11 12:10:00,45.05,45.06,45.01,45.04,18700.0,33.1931,33.2005,33.1636,33.1857,18700.0
2013-04-11 12:15:00,45.04,45.04,44.97,45.0,34100.0,33.1857,33.1857,33.1342,33.1563,34100.0
2013-04-11 12:20:00,45.01,45.05,44.97,44.97,27800.0,33.1636,33.1931,33.1342,33.1342,27800.0
2013-04-11 12:25:00,44.98,45.01,44.96,45.0,47500.0,33.1415,33.1636,33.1268,33.1563,47500.0
2013-04-11 12:30:00,45.01,45.04,45.0,45.02,21200.0,33.1636,33.1857,33.1563,33.171,21200.0
2013-04-11 12:35:00,45.02,45.02,44.98,45.01,13700.0,33.171,33.171,33.1415,33.1636,13700.0
2013-04-11 12:40:00,45.01,45.03,44.98,44.99,19500.0,33.1636,33.1784,33.1415,33.1489,19500.0
2013-04-11 12:45:00,44.98,45.02,44.96,45.01,10600.0,33.1415,33.171,33.1268,33.1636,10600.0
2013-04-11 12:50:00,45.02,45.09,45.02,45.09,15100.0,33.171,33.2226,33.171,33.2226,15100.0
2013-04-11 12:55:00,45.09,45.13,45.07,45.09,13400.0,33.2226,33.252,33.2078,33.2226,13400.0
2013-04-11 13:00:00,45.1,45.17,45.1,45.14,20800.0,33.2299,33.2815,33.2299,33.2594,20800.0
2013-04-11 13:05:00,45.14,45.14,45.05,45.11,15800.0,33.2594,33.2594,33.1931,33.2373,15800.0
2013-04-11 13:10:00,45.1,45.11,45.08,45.11,9700.0,33.2299,33.2373,33.2152,33.2373,9700.0
2013-04-11 13:15:00,45.11,45.13,45.08,45.13,17300.0,33.2373,33.252,33.2152,33.252,17300.0
2013-04-11 13:20:00,45.13,45.16,45.12,45.14,14500.0,33.252,33.2741,33.2447,33.2594,14500.0
2013-04-11 13:25:00,45.15,45.15,45.12,45.12,6400.0,33.2668,33.2668,33.2447,33.2447,6400.0
2013-04-11 13:30:00,45.13,45.14,45.1,45.12,37200.0,33.252,33.2594,33.2299,33.2447,37200.0
2013-04-11 13:35:00,45.13,45.18,45.13,45.16,23000.0,33.252,33.2889,33.252,33.2741,23000.0
2013-04-11 13:40:00,45.16,45.2,45.16,45.19,53900.0,33.2741,33.3036,33.2741,33.2963,53900.0
2013-04-11 13:45:00,45.18,45.2,45.16,45.19,20100.0,33.2889,33.3036,33.2741,33.2963,20100.0
2013-04-11 13:50:00,45.19,45.19,45.16,45.16,23400.0,33.2963,33.2963,33.2741,33.2741,23400.0
2013-04-11 13:55:00,45.16,45.16,45.08,45.09,34800.0,33.2741,33.2741,33.2152,33.2226,34800.0
2013-04-11 14:00:00,45.09,45.11,45.07,45.09,27500.0,33.2226,33.2373,33.2078,33.2226,27500.0
2013-04-11 14:05:00,45.09,45.11,45.06,45.09,54500.0,33.2226,33.2373,33.2005,33.2226,54500.0
2013-04-11 14:10:00,45.09,45.09,45.07,45.07,48000.0,33.2226,33.2226,33.2078,33.2078,48000.0
2013-04-11 14:15:00,45.07,45.1,45.03,45.04,24900.0,33.2078,33.2299,33.1784,33.1857,24900.0
2013-04-11 14:20:00,45.04,45.07,45.04,45.07,31400.0,33.1857,33.2078,33.1857,33.2078,31400.0
2013-04-11 14:25:00,45.07,45.08,45.04,45.08,14500.0,33.2078,33.2152,33.1857,33.2152,14500.0
2013-04-11 14:30:00,45.08,45.09,45.05,45.08,14500.0,33.2152,33.2226,33.1931,33.2152,14500.0
2013-04-11 14:35:00,45.09,45.12,45.08,45.08,21300.0,33.2226,33.2447,33.2152,33.2152,21300.0
2013-04-11 14:40:00,45.08,45.08,45.03,45.07,48600.0,33.2152,33.2152,33.1784,33.2078,48600.0
2013-04-11 14:45:00,45.08,45.08,45.02,45.04,16500.0,33.2152,33.2152,33.171,33.1857,16500.0
2013-04-11 14:50:00,45.04,45.05,44.98,44.98,14400.0,33.1857,33.1931,33.1415,33.1415,14400.0
2013-04-11 14:55:00,45.0,45.04,44.98,45.02,9300.0,33.1563,33.1857,33.1415,33.171,9300.0
2013-04-11 15:00:00,45.03,45.03,44.99,45.0,14400.0,33.1784,33.1784,33.1489,33.1563,14400.0
2013-04-11 15:05:00,44.99,45.04,44.98,45.0,50600.0,33.1489,33.1857,33.1415,33.1563,50600.0
2013-04-11 15:10:00,45.0,45.02,44.97,44.97,36600.0,33.1563,33.171,33.1342,33.1342,36600.0
2013-04-11 15:15:00,44.98,44.98,44.93,44.97,39100.0,33.1415,33.1415,33.1047,33.1342,39100.0
2013-04-11 15:20:00,44.97,45.01,44.96,44.99,65900.0,33.1342,33.1636,33.1268,33.1489,65900.0
2013-04-11 15:25:00,44.99,45.0,44.98,44.99,33000.0,33.1489,33.1563,33.1415,33.1489,33000.0
2013-04-11 15:30:00,45.0,45.02,44.97,45.0,59000.0,33.1563,33.171,33.1342,33.1563,59000.0
2013-04-11 15:35:00,44.99,45.01,44.96,44.96,76000.0,33.1489,33.1636,33.1268,33.1268,76000.0
2013-04-11 15:40:00,44.96,45.0,44.92,44.93,87400.0,33.1268,33.1563,33.0973,33.1047,87400.0
2013-04-11 15:45:00,44.93,45.02,44.93,44.98,82800.0,33.1047,33.171,33.1047,33.1415,82800.0
2013-04-11 15:50:00,44.99,45.0,44.91,44.92,109300.0,33.1489,33.1563,33.0899,33.0973,109300.0
2013-04-11 15:55:00,44.92,45.03,44.91,45.01,172500.0,33.0973,33.1784,33.0899,33.1636,172500.0
2013-04-12 09:30:00,44.87,45.12,44.82,45.1,36800.0,33.0605,33.2447,33.0236,33.2299,36800.0
2013-04-12 09:35:00,45.1,45.1,44.99,44.99,23700.0,33.2299,33.2299,33.1489,33.1489,23700.0
2013-04-12 09:40:00,45.0,45.01,44.66,44.7,35300.0,33.1563,33.1636,32.9057,32.9352,35300.0
2013-04-12 09:45:00,44.71,44.9,44.63,44.88,28800.0,32.9426,33.0826,32.8836,33.0678,28800.0
2013-04-12 09:50:00,44.89,44.89,44.5,44.5,20800.0,33.0752,33.0752,32.7879,32.7879,20800.0
2013-04-12 09:55:00,44.52,44.54,44.37,44.49,31600.0,32.8026,32.8173,32.6921,32.7805,31600.0
2013-04-12 10:00:00,44.51,44.53,44.38,44.49,21100.0,32.7952,32.81,32.6994,32.7805,21100.0
2013-04-12 10:05:00,44.5,44.53,44.44,44.46,17000.0,32.7879,32.81,32.7436,32.7584,17000.0
2013-04-12 10:10:00,44.46,44.5,44.42,44.43,21700.0,32.7584,32.7879,32.7289,32.7363,21700.0
2013-04-12 10:15:00,44.43,44.51,44.37,44.37,29600.0,32.7363,32.7952,32.6921,32.6921,29600.0
2013-04-12 10:20:00,44.39,44.4,44.27,44.27,32100.0,32.7068,32.7142,32.6184,32.6184,32100.0
2013-04-12 10:25:00,44.27,44.38,44.26,44.35,18400.0,32.6184,32.6994,32.611,32.6773,18400.0
2013-04-12 10:30:00,44.35,44.35,44.26,44.29,29500.0,32.6773,32.6773,32.611,32.6331,29500.0
2013-04-12 10:35:00,44.3,44.32,44.2,44.2,35900.0,32.6405,32.6552,32.5668,32.5668,35900.0
2013-04-12 10:40:00,44.21,44.25,44.14,44.25,28300.0,32.5742,32.6037,32.5226,32.6037,28300.0
2013-04-12 10:45:00,44.25,44.25,44.11,44.13,20500.0,32.6037,32.6037,32.5005,32.5152,20500.0
2013-04-12 10:50:00,44.13,44.2,44.12,44.12,20100.0,32.5152,32.5668,32.5079,32.5079,20100.0
2013-04-12 10:55:00,44.12,44.19,44.1,44.18,22500.0,32.5079,32.5594,32.4931,32.5521,22500.0
2013-04-12 11:00:00,44.18,44.19,44.13,44.15,13100.0,32.5521,32.5594,32.5152,32.53,13100.0
2013-04-12 11:05:00,44.15,44.21,44.14,44.2,17200.0,32.53,32.5742,32.5226,32.5668,17200.0
2013-04-12 11:10:00,44.21,44.34,44.21,44.33,24400.0,32.5742,32.67,32.5742,32.6626,24400.0
2013-04-12 11:15:00,44.32,44.32,44.24,44.25,25600.0,32.6552,32.6552,32.5963,32.6037,25600.0
2013-04-12 11:20:00,44.24,44.25,44.19,44.19,13600.0,32.5963,32.6037,32.5594,32.5594,13600.0
2013-04-12 11:25:00,44.19,44.24,44.14,44.14,30400.0,32.5594,32.5963,32.5226,32.5226,30400.0
2013-04-12 11:30:00,44.13,44.14,44.1,44.11,15100.0,32.5152,32.5226,32.4931,32.5005,15100.0
2013-04-12 11:35:00,44.12,44.12,44.03,44.03,19800.0,32.5079,32.5079,32.4416,32.4416,19800.0
2013-04-12 11:40:00,44.05,44.05,44.0,44.0,14000.0,32.4563,32.4563,32.4195,32.4195,14000.0
2013-04-12 11:45:00,43.99,44.07,43.99,44.07,17500.0,32.4121,32.471,32.4121,32.471,17500.0
2013-04-12 11:50:00,44.07,44.18,44.07,44.14,21500.0,32.471,32.5521,32.471,32.5226,21500.0
2013-04-12 11:55:00,44.14,44.14,44.06,44.07,18300.0,32.5226,32.5226,32.4637,32.471,18300.0
2013-04-12 12:00:00,44.08,44.08,44.02,44.04,16500.0,32.4784,32.4784,32.4342,32.4489,16500.0
2013-04-12 12:05:00,44.02,44.09,44.02,44.06,15500.0,32.4342,32.4858,32.4342,32.4637,15500.0
2013-04-12 12:10:00,44.06,44.06,44.01,44.02,8900.0,32.4637,32.4637,32.4268,32.4342,8900.0
2013-04-12 12:15:00,44.03,44.08,44.0,44.03,24700.0,32.4416,32.4784,32.4195,32.4416,24700.0
2013-04-12 12:20:00,44.03,44.04,43.99,44.03,12200.0,32.4416,32.4489,32.4121,32.4416,12200.0
2013-04-12 12:25:00,44.04,44.04,43.98,44.01,11600.0,32.4489,32.4489,32.4047,32.4268,11600.0
2013-04-12 12:30:00,44.01,44.12,44.01,44.12,12800.0,32.4268,32.5079,32.4268,32.5079,12800.0
2013-04-12 12:35:00,44.12,44.13,44.03,44.05,17000.0,32.5079,32.5152,32.4416,32.4563,17000.0
2013-04-12 12:40:00,44.06,44.09,44.02,44.02,10300.0,32.4637,32.4858,32.4342,32.4342,10300.0
2013-04-12 12:45:00,44.03,44.05,43.99,44.0,8500.0,32.4416,32.4563,32.4121,32.4195,8500.0
2013-04-12 12:50:00,43.99,44.03,43.99,44.03,7500.0,32.4121,32.4416,32.4121,32.4416,7500.0
2013-04-12 12:55:00,44.04,44.11,44.04,44.1,7900.0,32.4489,32.5005,32.4489,32.4931,7900.0
2013-04-12 13:00:00,44.1,44.13,44.1,44.1,9800.0,32.4931,32.5152,32.4931,32.4931,9800.0
2013-04-12 13:05:00,44.1,44.17,44.08,44.17,11800.0,32.4931,32.5447,32.4784,32.5447,11800.0
2013-04-12 13:10:00,44.16,44.2,44.14,44.14,13200.0,32.5373,32.5668,32.5226,32.5226,13200.0
2013-04-12 13:15:00,44.14,44.14,44.07,44.08,10500.0,32.5226,32.5226,32.471,32.4784,10500.0
2013-04-12 13:20:00,44.07,44.09,44.06,44.07,10100.0,32.471,32.4858,32.4637,32.471,10100.0
2013-04-12 13:25:00,44.06,44.07,43.99,44.0,9700.0,32.4637,32.471,32.4121,32.4195,9700.0
2013-04-12 13:30:00,44.0,44.05,43.99,44.04,10300.0,32.4195,32.4563,32.4121,32.4489,10300.0
2013-04-12 13:35:00,44.03,44.05,44.0,44.0,9500.0,32.4416,32.4563,32.4195,32.4195,9500.0
2013-04-12 13:40:00,44.0,44.01,43.98,44.0,9800.0,32.4195,32.4268,32.4047,32.4195,9800.0
2013-04-12 13:45:00,44.02,44.14,44.02,44.06,31500.0,32.4342,32.5226,32.4342,32.4637,31500.0
2013-04-12 13:50:00,44.06,44.07,43.99,43.99,16100.0,32.4637,32.471,32.4121,32.4121,16100.0
2013-04-12 13:55:00,43.99,44.0,43.93,44.0,22600.0,32.4121,32.4195,32.3679,32.4195,22600.0
2013-04-12 14:00:00,44.0,44.01,43.98,43.98,14400.0,32.4195,32.4268,32.4047,32.4047,14400.0
2013-04-12 14:05:00,43.98,44.02,43.98,44.01,4900.0,32.4047,32.4342,32.4047,32.4268,4900.0
2013-04-12 14:10:00,44.01,44.04,43.99,44.04,10000.0,32.4268,32.4489,32.4121,32.4489,10000.0
2013-04-12 14:15:00,44.03,44.05,44.0,44.05,12600.0,32.4416,32.4563,32.4195,32.4563,12600.0
2013-04-12 14:20:00,44.05,44.08,44.04,44.07,9000.0,32.4563,32.4784,32.4489,32.471,9000.0
2013-04-12 14:25:00,44.08,44.1,44.02,44.02,17900.0,32.4784,32.4931,32.4342,32.4342,17900.0
2013-04-12 14:30:00,44.02,44.03,44.0,44.03,13400.0,32.4342,32.4416,32.4195,32.4416,13400.0
2013-04-12 14:35:00,44.02,44.06,43.99,44.06,10300.0,32.4342,32.4637,32.4121,32.4637,10300.0
2013-04-12 14:40:00,44.07,44.1,44.04,44.05,9600.0,32.471,32.4931,32.4489,32.4563,9600.0
2013-04-12 14:45:00,44.05,44.1,44.05,44.05,10600.0,32.4563,32.4931,32.4563,32.4563,10600.0
2013-04-12 14:50:00,44.05,44.08,44.04,44.08,8900.0,32.4563,32.4784,32.4489,32.4784,8900.0
2013-04-12 14:55:00,44.09,44.11,44.0,44.04,34700.0,32.4858,32.5005,32.4195,32.4489,34700.0
2013-04-12 15:00:00,44.03,44.1,44.03,44.1,26500.0,32.4416,32.4931,32.4416,32.4931,26500.0
2013-04-12 15:05:00,44.11,44.11,44.07,44.09,12500.0,32.5005,32.5005,32.471,32.4858,12500.0
2013-04-12 15:10:00,44.08,44.08,44.04,44.06,22100.0,32.4784,32.4784,32.4489,32.4637,22100.0
2013-04-12 15:15:00,44.05,44.33,44.05,44.33,90600.0,32.4563,32.6626,32.4563,32.6626,90600.0
2013-04-12 15:20:00,44.33,44.34,44.26,44.27,60500.0,32.6626,32.67,32.611,32.6184,60500.0
2013-04-12 15:25:00,44.27,44.27,44.18,44.21,21400.0,32.6184,32.6184,32.5521,32.5742,21400.0
2013-04-12 15:30:00,44.21,44.27,44.21,44.22,33800.0,32.5742,32.6184,32.5742,32.5815,33800.0
2013-04-12 15:35:00,44.22,44.22,44.14,44.2,33500.0,32.5815,32.5815,32.5226,32.5668,33500.0
2013-04-12 15:40:00,44.2,44.29,44.18,44.28,34000.0,32.5668,32.6331,32.5521,32.6258,34000.0
2013-04-12 15:45:00,44.29,44.3,44.24,44.28,51200.0,32.6331,32.6405,32.5963,32.6258,51200.0
2013-04-12 15:50:00,44.27,44.28,44.23,44.23,64900.0,32.6184,32.6258,32.5889,32.5889,64900.0
2013-04-12 15:55:00,44.24,44.31,44.21,44.31,161700.0,32.5963,32.6479,32.5742,32.6479,161700.0
2013-04-15 09:30:00,43.84,43.84,43.65,43.72,47600.0,32.3016,32.3016,32.1616,32.2131,47600.0
2013-04-15 09:35:00,43.76,43.87,43.65,43.71,30100.0,32.2426,32.3237,32.1616,32.2058,30100.0
2013-04-15 09:40:00,43.71,43.79,43.51,43.53,18200.0,32.2058,32.2647,32.0584,32.0732,18200.0
2013-04-15 09:45:00,43.53,43.57,43.26,43.33,63800.0,32.0732,32.1026,31.8742,31.9258,63800.0
2013-04-15 09:50:00,43.33,43.55,43.29,43.42,47400.0,31.9258,32.0879,31.8963,31.9921,47400.0
2013-04-15 09:55:00,43.42,43.48,43.33,43.35,57900.0,31.9921,32.0363,31.9258,31.9405,57900.0
2013-04-15 10:00:00,43.35,43.36,43.18,43.21,61400.0,31.9405,31.9479,31.8153,31.8374,61400.0
2013-04-15 10:05:00,43.21,43.22,43.06,43.12,54600.0,31.8374,31.8447,31.7269,31.7711,54600.0
2013-04-15 10:10:00,43.13,43.19,43.01,43.19,39500.0,31.7784,31.8226,31.69,31.8226,39500.0
2013-04-15 10:15:00,43.2,43.34,43.12,43.24,60500.0,31.83,31.9332,31.7711,31.8595,60500.0
2013-04-15 10:20:00,43.24,43.3,43.05,43.11,55600.0,31.8595,31.9037,31.7195,31.7637,55600.0
2013-04-15 10:25:00,43.12,43.24,43.05,43.24,43900.0,31.7711,31.8595,31.7195,31.8595,43900.0
2013-04-15 10:30:00,43.23,43.29,43.12,43.28,38500.0,31.8521,31.8963,31.7711,31.889,38500.0
2013-04-15 10:35:00,43.27,43.32,43.19,43.32,35500.0,31.8816,31.9184,31.8226,31.9184,35500.0
2013-04-15 10:40:00,43.3,43.31,43.25,43.29,32700.0,31.9037,31.9111,31.8668,31.8963,32700.0
2013-04-15 10:45:00,43.28,43.29,43.17,43.17,47000.0,31.889,31.8963,31.8079,31.8079,47000.0
2013-04-15 10:50:00,43.17,43.17,43.07,43.11,51500.0,31.8079,31.8079,31.7342,31.7637,51500.0
2013-04-15 10:55:00,43.11,43.16,42.99,43.12,65900.0,31.7637,31.8005,31.6753,31.7711,65900.0
2013-04-15 11:00:00,43.11,43.11,42.97,42.98,64500.0,31.7637,31.7637,31.6605,31.6679,64500.0
2013-04-15 11:05:00,42.98,43.04,42.9,43.04,69000.0,31.6679,31.7121,31.609,31.7121,69000.0
2013-04-15 11:10:00,43.03,43.05,42.93,43.0,74000.0,31.7047,31.7195,31.6311,31.6826,74000.0
2013-04-15 11:15:00,42.99,43.0,42.95,42.98,27800.0,31.6753,31.6826,31.6458,31.6679,27800.0
2013-04-15 11:20:00,42.98,43.02,42.98,43.01,29300.0,31.6679,31.6974,31.6679,31.69,29300.0
2013-04-15 11:25:00,43.01,43.1,43.0,43.1,34700.0,31.69,31.7563,31.6826,31.7563,34700.0
2013-04-15 11:30:00,43.09,43.19,43.09,43.19,20300.0,31.749,31.8226,31.749,31.8226,20300.0
2013-04-15 11:35:00,43.19,43.25,43.18,43.21,16100.0,31.8226,31.8668,31.8153,31.8374,16100.0
2013-04-15 11:40:00,43.22,43.3,43.18,43.28,62500.0,31.8447,31.9037,31.8153,31.889,62500.0
2013-04-15 11:45:00,43.3,43.3,43.2,43.25,37900.0,31.9037,31.9037,31.83,31.8668,37900.0
2013-04-15 11:50:00,43.26,43.31,43.2,43.21,30400.0,31.8742,31.9111,31.83,31.8374,30400.0
2013-04-15 11:55:00,43.21,43.23,43.11,43.15,60600.0,31.8374,31.8521,31.7637,31.7932,60600.0
2013-04-15 12:00:00,43.16,43.16,43.07,43.12,25900.0,31.8005,31.8005,31.7342,31.7711,25900.0
2013-04-15 12:05:00,43.13,43.16,43.05,43.05,16200.0,31.7784,31.8005,31.7195,31.7195,16200.0
2013-04-15 12:10:00,43.06,43.15,43.06,43.14,27600.0,31.7269,31.7932,31.7269,31.7858,27600.0
2013-04-15 12:15:00,43.15,43.2,43.13,43.17,23600.0,31.7932,31.83,31.7784,31.8079,23600.0
2013-04-15 12:20:00,43.17,43.22,43.17,43.19,13100.0,31.8079,31.8447,31.8079,31.8226,13100.0
2013-04-15 12:25:00,43.19,43.25,43.18,43.25,18400.0,31.8226,31.8668,31.8153,31.8668,18400.0
2013-04-15 12:30:00,43.25,43.26,43.1,43.1,26500.0,31.8668,31.8742,31.7563,31.7563,26500.0
2013-04-15 12:35:00,43.09,43.11,43.0,43.03,43100.0,31.749,31.7637,31.6826,31.7047,43100.0
2013-04-15 12:40:00,43.03,43.08,42.98,43.02,32600.0,31.7047,31.7416,31.6679,31.6974,32600.0
2013-04-15 12:45:00,43.04,43.12,43.01,43.11,22000.0,31.7121,31.7711,31.69,31.7637,22000.0
2013-04-15 12:50:00,43.11,43.12,43.0,43.01,27700.0,31.7637,31.7711,31.6826,31.69,27700.0
2013-04-15 12:55:00,43.02,43.05,42.94,42.99,50500.0,31.6974,31.7195,31.6384,31.6753,50500.0
2013-04-15 13:00:00,42.99,43.08,42.97,43.08,21500.0,31.6753,31.7416,31.6605,31.7416,21500.0
2013-04-15 13:05:00,43.07,43.07,42.99,43.01,25600.0,31.7342,31.7342,31.6753,31.69,25600.0
2013-04-15 13:10:00,43.01,43.04,43.0,43.03,11800.0,31.69,31.7121,31.6826,31.7047,11800.0
2013-04-15 13:15:00,43.02,43.03,42.96,42.99,31900.0,31.6974,31.7047,31.6532,31.6753,31900.0
2013-04-15 13:20:00,42.99,42.99,42.95,42.97,21900.0,31.6753,31.6753,31.6458,31.6605,21900.0
2013-04-15 13:25:00,42.97,43.0,42.92,42.95,29300.0,31.6605,31.6826,31.6237,31.6458,29300.0
2013-04-15 13:30:00,42.95,42.97,42.94,42.94,25100.0,31.6458,31.6605,31.6384,31.6384,25100.0
2013-04-15 13:35:00,42.94,43.01,42.94,42.98,17200.0,31.6384,31.69,31.6384,31.6679,17200.0
2013-04-15 13:40:00,42.99,43.01,42.93,42.95,19800.0,31.6753,31.69,31.6311,31.6458,19800.0
2013-04-15 13:45:00,42.94,43.06,42.94,43.02,27800.0,31.6384,31.7269,31.6384,31.6974,27800.0
2013-04-15 13:50:00,43.03,43.03,42.98,43.0,25700.0,31.7047,31.7047,31.6679,31.6826,25700.0
2013-04-15 13:55:00,42.99,43.01,42.94,42.97,28400.0,31.6753,31.69,31.6384,31.6605,28400.0
2013-04-15 14:00:00,42.96,42.98,42.9,42.93,21700.0,31.6532,31.6679,31.609,31.6311,21700.0
2013-04-15 14:05:00,42.92,42.92,42.83,42.87,38300.0,31.6237,31.6237,31.5574,31.5869,38300.0
2013-04-15 14:10:00,42.86,42.86,42.76,42.8,23200.0,31.5795,31.5795,31.5058,31.5353,23200.0
2013-04-15 14:15:00,42.79,42.82,42.77,42.77,26900.0,31.5279,31.55,31.5132,31.5132,26900.0
2013-04-15 14:20:00,42.77,42.84,42.77,42.81,33700.0,31.5132,31.5648,31.5132,31.5427,33700.0
2013-04-15 14:25:00,42.8,42.89,42.79,42.87,39100.0,31.5353,31.6016,31.5279,31.5869,39100.0
2013-04-15 14:30:00,42.88,42.89,42.83,42.85,24300.0,31.5942,31.6016,31.5574,31.5721,24300.0
2013-04-15 14:35:00,42.86,42.88,42.76,42.84,83900.0,31.5795,31.5942,31.5058,31.5648,83900.0
2013-04-15 14:40:00,42.85,42.9,42.81,42.89,22100.0,31.5721,31.609,31.5427,31.6016,22100.0
2013-04-15 14:45:00,42.89,43.07,42.89,42.98,46500.0,31.6016,31.7342,31.6016,31.6679,46500.0
2013-04-15 14:50:00,42.99,43.0,42.87,42.91,34700.0,31.6753,31.6826,31.5869,31.6163,34700.0
2013-04-15 14:55:00,42.91,42.92,42.73,42.79,35400.0,31.6163,31.6237,31.4837,31.5279,35400.0
2013-04-15 15:00:00,42.78,42.89,42.74,42.88,63700.0,31.5205,31.6016,31.4911,31.5942,63700.0
2013-04-15 15:05:00,42.88,42.88,42.73,42.75,46400.0,31.5942,31.5942,31.4837,31.4984,46400.0
2013-04-15 15:10:00,42.75,42.82,42.69,42.81,56800.0,31.4984,31.55,31.4542,31.5427,56800.0
2013-04-15 15:15:00,42.81,42.99,42.81,42.98,58700.0,31.5427,31.6753,31.5427,31.6679,58700.0
2013-04-15 15:20:00,42.98,43.04,42.91,42.98,103200.0,31.6679,31.7121,31.6163,31.6679,103200.0
2013-04-15 15:25:00,42.98,42.99,42.86,42.88,60000.0,31.6679,31.6753,31.5795,31.5942,60000.0
2013-04-15 15:30:00,42.87,42.9,42.82,42.82,60900.0,31.5869,31.609,31.55,31.55,60900.0
2013-04-15 15:35:00,42.82,42.82,42.7,42.79,122700.0,31.55,31.55,31.4616,31.5279,122700.0
2013-04-15 15:40:00,42.79,42.82,42.75,42.81,86000.0,31.5279,31.55,31.4984,31.5427,86000.0
2013-04-15 15:45:00,42.81,42.96,42.81,42.88,142500.0,31.5427,31.6532,31.5427,31.5942,142500.0
2013-04-15 15:50:00,42.88,42.91,42.84,42.85,128600.0,31.5942,31.6163,31.5648,31.5721,128600.0
2013-04-15 15:55:00,42.86,42.89,42.78,42.78,200800.0,31.5795,31.6016,31.5205,31.5205,200800.0
2013-04-16 09:30:00,43.27,43.4,43.18,43.34,56300.0,31.8816,31.9774,31.8153,31.9332,56300.0
2013-04-16 09:35:00,43.34,43.37,43.29,43.31,29200.0,31.9332,31.9553,31.8963,31.9111,29200.0
2013-04-16 09:40:00,43.31,43.37,43.24,43.24,14700.0,31.9111,31.9553,31.8595,31.8595,14700.0
2013-04-16 09:45:00,43.25,43.26,43.08,43.13,24500.0,31.8668,31.8742,31.7416,31.7784,24500.0
2013-04-16 09:50:00,43.14,43.29,43.14,43.24,28400.0,31.7858,31.8963,31.7858,31.8595,28400.0
2013-04-16 09:55:00,43.26,43.36,43.24,43.29,21100.0,31.8742,31.9479,31.8595,31.8963,21100.0
2013-04-16 10:00:00,43.29,43.29,43.2,43.25,20200.0,31.8963,31.8963,31.83,31.8668,20200.0
2013-04-16 10:05:00,43.27,43.33,43.21,43.3,24700.0,31.8816,31.9258,31.8374,31.9037,24700.0
2013-04-16 10:10:00,43.29,43.3,43.18,43.2,19400.0,31.8963,31.9037,31.8153,31.83,19400.0
2013-04-16 10:15:00,43.2,43.23,43.14,43.15,17000.0,31.83,31.8521,31.7858,31.7932,17000.0
2013-04-16 10:20:00,43.15,43.25,43.14,43.25,34100.0,31.7932,31.8668,31.7858,31.8668,34100.0
2013-04-16 10:25:00,43.25,43.3,43.17,43.19,21400.0,31.8668,31.9037,31.8079,31.8226,21400.0
2013-04-16 10:30:00,43.18,43.23,43.14,43.19,30100.0,31.8153,31.8521,31.7858,31.8226,30100.0
2013-04-16 10:35:00,43.17,43.18,43.06,43.06,29800.0,31.8079,31.8153,31.7269,31.7269,29800.0
2013-04-16 10:40:00,43.05,43.06,42.99,43.02,51400.0,31.7195,31.7269,31.6753,31.6974,51400.0
2013-04-16 10:45:00,43.01,43.03,42.98,43.02,28200.0,31.69,31.7047,31.6679,31.6974,28200.0
2013-04-16 10:50:00,43.04,43.04,42.96,43.01,14600.0,31.7121,31.7121,31.6532,31.69,14600.0
2013-04-16 10:55:00,43.01,43.12,43.01,43.12,20600.0,31.69,31.7711,31.69,31.7711,20600.0
2013-04-16 11:00:00,43.12,43.12,43.04,43.05,22400.0,31.7711,31.7711,31.7121,31.7195,22400.0
2013-04-16 11:05:00,43.05,43.07,42.98,43.07,10900.0,31.7195,31.7342,31.6679,31.7342,10900.0
2013-04-16 11:10:00,43.08,43.28,43.08,43.25,16700.0,31.7416,31.889,31.7416,31.8668,16700.0
2013-04-16 11:15:00,43.24,43.33,43.24,43.27,9700.0,31.8595,31.9258,31.8595,31.8816,9700.0
2013-04-16 11:20:00,43.27,43.27,43.16,43.22,18200.0,31.8816,31.8816,31.8005,31.8447,18200.0
2013-04-16 11:25:00,43.21,43.21,43.08,43.13,20100.0,31.8374,31.8374,31.7416,31.7784,20100.0
2013-04-16 11:30:00,43.14,43.24,43.14,43.22,13800.0,31.7858,31.8595,31.7858,31.8447,13800.0
2013-04-16 11:35:00,43.22,43.31,43.21,43.31,18800.0,31.8447,31.9111,31.8374,31.9111,18800.0
2013-04-16 11:40:00,43.3,43.3,43.23,43.3,13800.0,31.9037,31.9037,31.8521,31.9037,13800.0
2013-04-16 11:45:00,43.32,43.41,43.31,43.41,21300.0,31.9184,31.9847,31.9111,31.9847,21300.0
2013-04-16 11:50:00,43.4,43.4,43.34,43.4,10100.0,31.9774,31.9774,31.9332,31.9774,10100.0
2013-04-16 11:55:00,43.39,43.4,43.34,43.36,8000.0,31.97,31.9774,31.9332,31.9479,8000.0
2013-04-16 12:00:00,43.38,43.41,43.35,43.39,10100.0,31.9626,31.9847,31.9405,31.97,10100.0
2013-04-16 12:05:00,43.39,43.41,43.34,43.34,21100.0,31.97,31.9847,31.9332,31.9332,21100.0
2013-04-16 12:10:00,43.35,43.36,43.3,43.31,18400.0,31.9405,31.9479,31.9037,31.9111,18400.0
2013-04-16 12:15:00,43.32,43.38,43.28,43.35,17600.0,31.9184,31.9626,31.889,31.9405,17600.0
2013-04-16 12:20:00,43.36,43.36,43.27,43.27,11700.0,31.9479,31.9479,31.8816,31.8816,11700.0
2013-04-16 12:25:00,43.28,43.35,43.28,43.35,8700.0,31.889,31.9405,31.889,31.9405,8700.0
2013-04-16 12:30:00,43.34,43.34,43.27,43.27,19900.0,31.9332,31.9332,31.8816,31.8816,19900.0
2013-04-16 12:35:00,43.28,43.29,43.23,43.23,10200.0,31.889,31.8963,31.8521,31.8521,10200.0
2013-04-16 12:40:00,43.23,43.25,43.23,43.23,8500.0,31.8521,31.8668,31.8521,31.8521,8500.0
2013-04-16 12:45:00,43.24,43.27,43.23,43.27,15300.0,31.8595,31.8816,31.8521,31.8816,15300.0
2013-04-16 12:50:00,43.27,43.35,43.27,43.33,17100.0,31.8816,31.9405,31.8816,31.9258,17100.0
2013-04-16 12:55:00,43.34,43.37,43.33,43.34,13600.0,31.9332,31.9553,31.9258,31.9332,13600.0
2013-04-16 13:00:00,43.36,43.36,43.32,43.36,8100.0,31.9479,31.9479,31.9184,31.9479,8100.0
2013-04-16 13:05:00,43.35,43.43,43.35,43.39,17000.0,31.9405,31.9995,31.9405,31.97,17000.0
2013-04-16 13:10:00,43.38,43.38,43.35,43.35,8600.0,31.9626,31.9626,31.9405,31.9405,8600.0
2013-04-16 13:15:00,43.36,43.43,43.36,43.38,21200.0,31.9479,31.9995,31.9479,31.9626,21200.0
2013-04-16 13:20:00,43.39,43.39,43.33,43.34,18500.0,31.97,31.97,31.9258,31.9332,18500.0
2013-04-16 13:25:00,43.34,43.35,43.32,43.34,15900.0,31.9332,31.9405,31.9184,31.9332,15900.0
2013-04-16 13:30:00,43.35,43.35,43.31,43.33,24700.0,31.9405,31.9405,31.9111,31.9258,24700.0
2013-04-16 13:35:00,43.33,43.35,43.32,43.34,11700.0,31.9258,31.9405,31.9184,31.9332,11700.0
2013-04-16 13:40:00,43.35,43.35,43.3,43.32,13200.0,31.9405,31.9405,31.9037,31.9184,13200.0
2013-04-16 13:45:00,43.32,43.35,43.3,43.31,10200.0,31.9184,31.9405,31.9037,31.9111,10200.0
2013-04-16 13:50:00,43.3,43.33,43.3,43.33,14900.0,31.9037,31.9258,31.9037,31.9258,14900.0
2013-04-16 13:55:00,43.33,43.35,43.29,43.3,51400.0,31.9258,31.9405,31.8963,31.9037,51400.0
2013-04-16 14:00:00,43.3,43.31,43.29,43.3,23300.0,31.9037,31.9111,31.8963,31.9037,23300.0
2013-04-16 14:05:00,43.3,43.32,43.27,43.31,25800.0,31.9037,31.9184,31.8816,31.9111,25800.0
2013-04-16 14:10:00,43.31,43.31,43.25,43.28,26100.0,31.9111,31.9111,31.8668,31.889,26100.0
2013-04-16 14:15:00,43.27,43.27,43.24,43.27,9500.0,31.8816,31.8816,31.8595,31.8816,9500.0
2013-04-16 14:20:00,43.26,43.32,43.26,43.31,12300.0,31.8742,31.9184,31.8742,31.9111,12300.0
2013-04-16 14:25:00,43.31,43.32,43.25,43.29,14200.0,31.9111,31.9184,31.8668,31.8963,14200.0
2013-04-16 14:30:00,43.29,43.3,43.25,43.26,13200.0,31.8963,31.9037,31.8668,31.8742,13200.0
2013-04-16 14:35:00,43.26,43.27,43.25,43.25,10000.0,31.8742,31.8816,31.8668,31.8668,10000.0
2013-04-16 14:40:00,43.25,43.29,43.25,43.28,9600.0,31.8668,31.8963,31.8668,31.889,9600.0
2013-04-16 14:45:00,43.28,43.31,43.27,43.27,35100.0,31.889,31.9111,31.8816,31.8816,35100.0
2013-04-16 14:50:00,43.28,43.3,43.26,43.29,7500.0,31.889,31.9037,31.8742,31.8963,7500.0
2013-04-16 14:55:00,43.29,43.29,43.18,43.2,48800.0,31.8963,31.8963,31.8153,31.83,48800.0
2013-04-16 15:00:00,43.2,43.26,43.19,43.24,19500.0,31.83,31.8742,31.8226,31.8595,19500.0
2013-04-16 15:05:00,43.24,43.28,43.24,43.26,22200.0,31.8595,31.889,31.8595,31.8742,22200.0
2013-04-16 15:10:00,43.26,43.26,43.22,43.22,14600.0,31.8742,31.8742,31.8447,31.8447,14600.0
2013-04-16 15:15:00,43.23,43.29,43.23,43.27,28500.0,31.8521,31.8963,31.8521,31.8816,28500.0
2013-04-16 15:20:00,43.27,43.28,43.23,43.25,22200.0,31.8816,31.889,31.8521,31.8668,22200.0
2013-04-16 15:25:00,43.25,43.29,43.25,43.27,35400.0,31.8668,31.8963,31.8668,31.8816,35400.0
2013-04-16 15:30:00,43.27,43.29,43.26,43.26,41100.0,31.8816,31.8963,31.8742,31.8742,41100.0
2013-04-16 15:35:00,43.27,43.33,43.25,43.33,28600.0,31.8816,31.9258,31.8668,31.9258,28600.0
2013-04-16 15:40:00,43.33,43.4,43.33,43.38,32500.0,31.9258,31.9774,31.9258,31.9626,32500.0
2013-04-16 15:45:00,43.38,43.38,43.34,43.36,57000.0,31.9626,31.9626,31.9332,31.9479,57000.0
2013-04-16 15:50:00,43.36,43.4,43.33,43.39,61700.0,31.9479,31.9774,31.9258,31.97,61700.0
2013-04-16 15:55:00,43.38,43.42,43.36,43.4,127900.0,31.9626,31.9921,31.9479,31.9774,127900.0
2013-04-17 09:30:00,43.0,43.01,42.79,42.82,36300.0,31.6826,31.69,31.5279,31.55,36300.0
2013-04-17 09:35:00,42.8,42.85,42.63,42.64,39600.0,31.5353,31.5721,31.41,31.4174,39600.0
2013-04-17 09:40:00,42.64,42.71,42.57,42.62,50300.0,31.4174,31.469,31.3658,31.4027,50300.0
2013-04-17 09:45:00,42.62,42.71,42.56,42.64,93100.0,31.4027,31.469,31.3585,31.4174,93100.0
2013-04-17 09:50:00,42.71,42.8,42.7,42.7,20200.0,31.469,31.5353,31.4616,31.4616,20200.0
2013-04-17 09:55:00,42.7,42.79,42.66,42.74,15900.0,31.4616,31.5279,31.4321,31.4911,15900.0
2013-04-17 10:00:00,42.71,42.85,42.71,42.83,17400.0,31.469,31.5721,31.469,31.5574,17400.0
2013-04-17 10:05:00,42.84,42.91,42.81,42.89,12600.0,31.5648,31.6163,31.5427,31.6016,12600.0
2013-04-17 10:10:00,42.9,42.93,42.81,42.84,20500.0,31.609,31.6311,31.5427,31.5648,20500.0
2013-04-17 10:15:00,42.84,42.91,42.82,42.82,17500.0,31.5648,31.6163,31.55,31.55,17500.0
2013-04-17 10:20:00,42.81,42.86,42.72,42.86,14400.0,31.5427,31.5795,31.4763,31.5795,14400.0
2013-04-17 10:25:00,42.85,42.86,42.8,42.81,14000.0,31.5721,31.5795,31.5353,31.5427,14000.0
2013-04-17 10:30:00,42.8,42.8,42.64,42.65,42200.0,31.5353,31.5353,31.4174,31.4248,42200.0
2013-04-17 10:35:00,42.66,42.68,42.54,42.54,33700.0,31.4321,31.4469,31.3437,31.3437,33700.0
2013-04-17 10:40:00,42.54,42.62,42.5,42.53,36500.0,31.3437,31.4027,31.3142,31.3363,36500.0
2013-04-17 10:45:00,42.52,42.6,42.51,42.54,14300.0,31.329,31.3879,31.3216,31.3437,14300.0
2013-04-17 10:50:00,42.55,42.69,42.55,42.64,48200.0,31.3511,31.4542,31.3511,31.4174,48200.0
2013-04-17 10:55:00,42.64,42.64,42.54,42.54,12500.0,31.4174,31.4174,31.3437,31.3437,12500.0
2013-04-17 11:00:00,42.54,42.61,42.54,42.6,13900.0,31.3437,31.3953,31.3437,31.3879,13900.0
2013-04-17 11:05:00,42.6,42.6,42.45,42.52,37400.0,31.3879,31.3879,31.2774,31.329,37400.0
2013-04-17 11:10:00,42.52,42.58,42.44,42.53,41300.0,31.329,31.3732,31.27,31.3363,41300.0
2013-04-17 11:15:00,42.52,42.53,42.43,42.52,13700.0,31.329,31.3363,31.2627,31.329,13700.0
2013-04-17 11:20:00,42.54,42.64,42.54,42.59,20000.0,31.3437,31.4174,31.3437,31.3806,20000.0
2013-04-17 11:25:00,42.58,42.71,42.55,42.63,27300.0,31.3732,31.469,31.3511,31.41,27300.0
2013-04-17 11:30:00,42.62,42.66,42.57,42.57,27000.0,31.4027,31.4321,31.3658,31.3658,27000.0
2013-04-17 11:35:00,42.57,42.62,42.53,42.58,49200.0,31.3658,31.4027,31.3363,31.3732,49200.0
2013-04-17 11:40:00,42.59,42.6,42.52,42.54,16700.0,31.3806,31.3879,31.329,31.3437,16700.0
2013-04-17 11:45:00,42.54,42.55,42.46,42.46,22100.0,31.3437,31.3511,31.2848,31.2848,22100.0
2013-04-17 11:50:00,42.46,42.52,42.46,42.48,27400.0,31.2848,31.329,31.2848,31.2995,27400.0
2013-04-17 11:55:00,42.49,42.49,42.4,42.44,23400.0,31.3069,31.3069,31.2406,31.27,23400.0
2013-04-17 12:00:00,42.43,42.43,42.33,42.38,62200.0,31.2627,31.2627,31.189,31.2258,62200.0
2013-04-17 12:05:00,42.38,42.38,42.16,42.17,107400.0,31.2258,31.2258,31.0637,31.0711,107400.0
2013-04-17 12:10:00,42.16,42.22,42.11,42.12,81400.0,31.0637,31.1079,31.0269,31.0343,81400.0
2013-04-17 12:15:00,42.13,42.2,42.09,42.17,31500.0,31.0416,31.0932,31.0122,31.0711,31500.0
2013-04-17 12:20:00,42.2,42.26,42.12,42.26,26600.0,31.0932,31.1374,31.0343,31.1374,26600.0
2013-04-17 12:25:00,42.27,42.27,42.1,42.14,29100.0,31.1448,31.1448,31.0195,31.049,29100.0
2013-04-17 12:30:00,42.15,42.15,42.07,42.11,63000.0,31.0564,31.0564,30.9974,31.0269,63000.0
2013-04-17 12:35:00,42.12,42.13,42.08,42.09,34300.0,31.0343,31.0416,31.0048,31.0122,34300.0
2013-04-17 12:40:00,42.08,42.09,42.04,42.07,28600.0,31.0048,31.0122,30.9753,30.9974,28600.0
2013-04-17 12:45:00,42.09,42.1,42.0,42.0,50200.0,31.0122,31.0195,30.9458,30.9458,50200.0
2013-04-17 12:50:00,42.01,42.12,41.99,42.1,24900.0,30.9532,31.0343,30.9385,31.0195,24900.0
2013-04-17 12:55:00,42.09,42.13,42.07,42.09,26300.0,31.0122,31.0416,30.9974,31.0122,26300.0
2013-04-17 13:00:00,42.11,42.16,42.09,42.12,46100.0,31.0269,31.0637,31.0122,31.0343,46100.0
2013-04-17 13:05:00,42.12,42.13,42.05,42.08,16100.0,31.0343,31.0416,30.9827,31.0048,16100.0
2013-04-17 13:10:00,42.08,42.13,42.05,42.06,23300.0,31.0048,31.0416,30.9827,30.99,23300.0
2013-04-17 13:15:00,42.07,42.17,42.07,42.17,21800.0,30.9974,31.0711,30.9974,31.0711,21800.0
2013-04-17 13:20:00,42.15,42.28,42.15,42.28,18400.0,31.0564,31.1521,31.0564,31.1521,18400.0
2013-04-17 13:25:00,42.28,42.3,42.2,42.24,19000.0,31.1521,31.1669,31.0932,31.1227,19000.0
2013-04-17 13:30:00,42.24,42.33,42.24,42.27,16800.0,31.1227,31.189,31.1227,31.1448,16800.0
2013-04-17 13:35:00,42.28,42.4,42.28,42.4,25600.0,31.1521,31.2406,31.1521,31.2406,25600.0
2013-04-17 13:40:00,42.39,42.49,42.39,42.49,13500.0,31.2332,31.3069,31.2332,31.3069,13500.0
2013-04-17 13:45:00,42.5,42.55,42.48,42.5,34600.0,31.3142,31.3511,31.2995,31.3142,34600.0
2013-04-17 13:50:00,42.49,42.49,42.38,42.4,15600.0,31.3069,31.3069,31.2258,31.2406,15600.0
2013-04-17 13:55:00,42.4,42.42,42.33,42.38,13500.0,31.2406,31.2553,31.189,31.2258,13500.0
2013-04-17 14:00:00,42.39,42.45,42.36,42.39,16200.0,31.2332,31.2774,31.2111,31.2332,16200.0
2013-04-17 14:05:00,42.39,42.46,42.37,42.38,17800.0,31.2332,31.2848,31.2185,31.2258,17800.0
2013-04-17 14:10:00,42.38,42.44,42.37,42.43,19400.0,31.2258,31.27,31.2185,31.2627,19400.0
2013-04-17 14:15:00,42.43,42.45,42.37,42.43,19000.0,31.2627,31.2774,31.2185,31.2627,19000.0
2013-04-17 14:20:00,42.43,42.59,42.43,42.58,28100.0,31.2627,31.3806,31.2627,31.3732,28100.0
2013-04-17 14:25:00,42.58,42.66,42.54,42.57,60400.0,31.3732,31.4321,31.3437,31.3658,60400.0
2013-04-17 14:30:00,42.56,42.56,42.49,42.51,21000.0,31.3585,31.3585,31.3069,31.3216,21000.0
2013-04-17 14:35:00,42.5,42.52,42.44,42.48,20600.0,31.3142,31.329,31.27,31.2995,20600.0
2013-04-17 14:40:00,42.47,42.48,42.33,42.33,30700.0,31.2921,31.2995,31.189,31.189,30700.0
2013-04-17 14:45:00,42.33,42.42,42.33,42.36,17600.0,31.189,31.2553,31.189,31.2111,17600.0
2013-04-17 14:50:00,42.36,42.39,42.31,42.36,19100.0,31.2111,31.2332,31.1742,31.2111,19100.0
2013-04-17 14:55:00,42.37,42.53,42.37,42.48,19000.0,31.2185,31.3363,31.2185,31.2995,19000.0
2013-04-17 15:00:00,42.49,42.54,42.45,42.51,37600.0,31.3069,31.3437,31.2774,31.3216,37600.0
2013-04-17 15:05:00,42.52,42.54,42.48,42.51,18400.0,31.329,31.3437,31.2995,31.3216,18400.0
2013-04-17 15:10:00,42.53,42.57,42.47,42.56,22800.0,31.3363,31.3658,31.2921,31.3585,22800.0
2013-04-17 15:15:00,42.56,42.66,42.56,42.61,46600.0,31.3585,31.4321,31.3585,31.3953,46600.0
2013-04-17 15:20:00,42.61,42.62,42.54,42.61,33500.0,31.3953,31.4027,31.3437,31.3953,33500.0
2013-04-17 15:25:00,42.61,42.66,42.59,42.63,49600.0,31.3953,31.4321,31.3806,31.41,49600.0
2013-04-17 15:30:00,42.64,42.64,42.5,42.51,42100.0,31.4174,31.4174,31.3142,31.3216,42100.0
2013-04-17 15:35:00,42.51,42.54,42.44,42.45,55500.0,31.3216,31.3437,31.27,31.2774,55500.0
2013-04-17 15:40:00,42.45,42.48,42.34,42.39,76100.0,31.2774,31.2995,31.1964,31.2332,76100.0
2013-04-17 15:45:00,42.39,42.52,42.38,42.51,97300.0,31.2332,31.329,31.2258,31.3216,97300.0
2013-04-17 15:50:00,42.52,42.54,42.47,42.49,126600.0,31.329,31.3437,31.2921,31.3069,126600.0
2013-04-17 15:55:00,42.5,42.54,42.45,42.5,204200.0,31.3142,31.3437,31.2774,31.3142,204200.0
2013-04-18 09:30:00,42.79,42.79,42.09,42.09,79800.0,31.5279,31.5279,31.0122,31.0122,79800.0
2013-04-18 09:35:00,42.09,42.44,41.64,41.74,101500.0,31.0122,31.27,30.6806,30.7543,101500.0
2013-04-18 09:40:00,41.77,42.12,41.76,42.11,24600.0,30.7764,31.0343,30.769,31.0269,24600.0
2013-04-18 09:45:00,42.09,42.11,41.91,42.07,41500.0,31.0122,31.0269,30.8795,30.9974,41500.0
2013-04-18 09:50:00,42.05,42.3,41.92,42.28,80100.0,30.9827,31.1669,30.8869,31.1521,80100.0
2013-04-18 09:55:00,42.3,42.35,42.2,42.28,69100.0,31.1669,31.2037,31.0932,31.1521,69100.0
2013-04-18 10:00:00,42.29,42.38,41.93,41.97,56600.0,31.1595,31.2258,30.8943,30.9237,56600.0
2013-04-18 10:05:00,41.97,42.33,41.93,42.28,76100.0,30.9237,31.189,30.8943,31.1521,76100.0
2013-04-18 10:10:00,42.27,42.3,42.02,42.16,66500.0,31.1448,31.1669,30.9606,31.0637,66500.0
2013-04-18 10:15:00,42.18,42.19,42.02,42.08,30500.0,31.0785,31.0858,30.9606,31.0048,30500.0
2013-04-18 10:20:00,42.06,42.08,41.85,41.86,60200.0,30.99,31.0048,30.8353,30.8427,60200.0
2013-04-18 10:25:00,41.87,42.0,41.61,42.0,61900.0,30.8501,30.9458,30.6585,30.9458,61900.0
2013-04-18 10:30:00,41.98,42.32,41.96,42.17,61700.0,30.9311,31.1816,30.9164,31.0711,61700.0
2013-04-18 10:35:00,42.17,42.47,42.15,42.37,37800.0,31.0711,31.2921,31.0564,31.2185,37800.0
2013-04-18 10:40:00,42.4,42.5,42.23,42.27,29100.0,31.2406,31.3142,31.1153,31.1448,29100.0
2013-04-18 10:45:00,42.28,42.48,42.28,42.45,16000.0,31.1521,31.2995,31.1521,31.2774,16000.0
2013-04-18 10:50:00,42.43,42.55,42.36,42.51,19000.0,31.2627,31.3511,31.2111,31.3216,19000.0
2013-04-18 10:55:00,42.49,42.55,42.43,42.53,26300.0,31.3069,31.3511,31.2627,31.3363,26300.0
2013-04-18 11:00:00,42.54,42.54,42.24,42.29,37500.0,31.3437,31.3437,31.1227,31.1595,37500.0
2013-04-18 11:05:00,42.28,42.43,42.26,42.39,11500.0,31.1521,31.2627,31.1374,31.2332,11500.0
2013-04-18 11:10:00,42.4,42.49,42.31,42.49,16000.0,31.2406,31.3069,31.1742,31.3069,16000.0
2013-04-18 11:15:00,42.48,42.67,42.43,42.64,54900.0,31.2995,31.4395,31.2627,31.4174,54900.0
2013-04-18 11:20:00,42.65,42.66,42.45,42.45,32800.0,31.4248,31.4321,31.2774,31.2774,32800.0
2013-04-18 11:25:00,42.44,42.5,42.26,42.27,34700.0,31.27,31.3142,31.1374,31.1448,34700.0
2013-04-18 11:30:00,42.25,42.49,42.25,42.42,37900.0,31.13,31.3069,31.13,31.2553,37900.0
2013-04-18 11:35:00,42.43,42.56,42.39,42.46,34000.0,31.2627,31.3585,31.2332,31.2848,34000.0
2013-04-18 11:40:00,42.45,42.48,42.28,42.31,32200.0,31.2774,31.2995,31.1521,31.1742,32200.0
2013-04-18 11:45:00,42.26,42.34,42.18,42.31,54000.0,31.1374,31.1964,31.0785,31.1742,54000.0
2013-04-18 11:50:00,42.31,42.46,42.3,42.46,24400.0,31.1742,31.2848,31.1669,31.2848,24400.0
2013-04-18 11:55:00,42.47,42.53,42.42,42.53,50000.0,31.2921,31.3363,31.2553,31.3363,50000.0
2013-04-18 12:00:00,42.53,42.55,42.42,42.48,42100.0,31.3363,31.3511,31.2553,31.2995,42100.0
2013-04-18 12:05:00,42.49,42.66,42.49,42.63,72400.0,31.3069,31.4321,31.3069,31.41,72400.0
2013-04-18 12:10:00,42.63,42.68,42.55,42.64,47500.0,31.41,31.4469,31.3511,31.4174,47500.0
2013-04-18 12:15:00,42.64,42.72,42.58,42.71,27700.0,31.4174,31.4763,31.3732,31.469,27700.0
2013-04-18 12:20:00,42.7,42.7,42.53,42.58,19700.0,31.4616,31.4616,31.3363,31.3732,19700.0
2013-04-18 12:25:00,42.59,42.64,42.49,42.51,12100.0,31.3806,31.4174,31.3069,31.3216,12100.0
2013-04-18 12:30:00,42.47,42.55,42.44,42.46,22300.0,31.2921,31.3511,31.27,31.2848,22300.0
2013-04-18 12:35:00,42.49,42.5,42.42,42.44,24700.0,31.3069,31.3142,31.2553,31.27,24700.0
2013-04-18 12:40:00,42.44,42.78,42.44,42.75,60800.0,31.27,31.5205,31.27,31.4984,60800.0
2013-04-18 12:45:00,42.75,42.85,42.73,42.76,35500.0,31.4984,31.5721,31.4837,31.5058,35500.0
2013-04-18 12:50:00,42.75,42.86,42.65,42.81,43900.0,31.4984,31.5795,31.4248,31.5427,43900.0
2013-04-18 12:55:00,42.82,42.91,42.78,42.83,20000.0,31.55,31.6163,31.5205,31.5574,20000.0
2013-04-18 13:00:00,42.82,42.91,42.77,42.91,46900.0,31.55,31.6163,31.5132,31.6163,46900.0
2013-04-18 13:05:00,42.92,42.93,42.75,42.75,31800.0,31.6237,31.6311,31.4984,31.4984,31800.0
2013-04-18 13:10:00,42.75,42.76,42.54,42.54,42400.0,31.4984,31.5058,31.3437,31.3437,42400.0
2013-04-18 13:15:00,42.56,42.61,42.48,42.56,32300.0,31.3585,31.3953,31.2995,31.3585,32300.0
2013-04-18 13:20:00,42.57,42.61,42.5,42.55,26800.0,31.3658,31.3953,31.3142,31.3511,26800.0
2013-04-18 13:25:00,42.57,42.65,42.57,42.64,15100.0,31.3658,31.4248,31.3658,31.4174,15100.0
2013-04-18 13:30:00,42.64,42.64,42.54,42.54,24200.0,31.4174,31.4174,31.3437,31.3437,24200.0
2013-04-18 13:35:00,42.55,42.59,42.41,42.59,53400.0,31.3511,31.3806,31.2479,31.3806,53400.0
2013-04-18 13:40:00,42.6,42.6,42.46,42.48,23100.0,31.3879,31.3879,31.2848,31.2995,23100.0
2013-04-18 13:45:00,42.48,42.48,42.3,42.44,27800.0,31.2995,31.2995,31.1669,31.27,27800.0
2013-04-18 13:50:00,42.43,42.45,42.32,42.35,24900.0,31.2627,31.2774,31.1816,31.2037,24900.0
2013-04-18 13:55:00,42.36,42.39,42.26,42.38,21700.0,31.2111,31.2332,31.1374,31.2258,21700.0
2013-04-18 14:00:00,42.4,42.46,42.36,42.41,20200.0,31.2406,31.2848,31.2111,31.2479,20200.0
2013-04-18 14:05:00,42.41,42.51,42.41,42.43,28100.0,31.2479,31.3216,31.2479,31.2627,28100.0
2013-04-18 14:10:00,42.43,42.43,42.34,42.36,23700.0,31.2627,31.2627,31.1964,31.2111,23700.0
2013-04-18 14:15:00,42.36,42.39,42.27,42.38,12400.0,31.2111,31.2332,31.1448,31.2258,12400.0
2013-04-18 14:20:00,42.38,42.38,42.21,42.3,29200.0,31.2258,31.2258,31.1006,31.1669,29200.0
2013-04-18 14:25:00,42.31,42.36,42.23,42.32,23500.0,31.1742,31.2111,31.1153,31.1816,23500.0
2013-04-18 14:30:00,42.31,42.39,42.31,42.35,20100.0,31.1742,31.2332,31.1742,31.2037,20100.0
2013-04-18 14:35:00,42.36,42.39,42.29,42.3,28800.0,31.2111,31.2332,31.1595,31.1669,28800.0
2013-04-18 14:40:00,42.28,42.31,42.21,42.21,26300.0,31.1521,31.1742,31.1006,31.1006,26300.0
2013-04-18 14:45:00,42.22,42.3,42.19,42.28,51000.0,31.1079,31.1669,31.0858,31.1521,51000.0
2013-04-18 14:50:00,42.28,42.38,42.27,42.34,102300.0,31.1521,31.2258,31.1448,31.1964,102300.0
2013-04-18 14:55:00,42.34,42.34,42.14,42.19,40200.0,31.1964,31.1964,31.049,31.0858,40200.0
2013-04-18 15:00:00,42.2,42.27,42.17,42.22,48400.0,31.0932,31.1448,31.0711,31.1079,48400.0
2013-04-18 15:05:00,42.22,42.31,42.18,42.28,43400.0,31.1079,31.1742,31.0785,31.1521,43400.0
2013-04-18 15:10:00,42.28,42.44,42.25,42.44,48200.0,31.1521,31.27,31.13,31.27,48200.0
2013-04-18 15:15:00,42.41,42.45,42.29,42.3,43800.0,31.2479,31.2774,31.1595,31.1669,43800.0
2013-04-18 15:20:00,42.3,42.3,41.99,42.12,116400.0,31.1669,31.1669,30.9385,31.0343,116400.0
2013-04-18 15:25:00,42.12,42.24,42.12,42.23,42600.0,31.0343,31.1227,31.0343,31.1153,42600.0
2013-04-18 15:30:00,42.23,42.38,42.23,42.36,56500.0,31.1153,31.2258,31.1153,31.2111,56500.0
2013-04-18 15:35:00,42.36,42.41,42.3,42.38,83700.0,31.2111,31.2479,31.1669,31.2258,83700.0
2013-04-18 15:40:00,42.36,42.47,42.35,42.45,38500.0,31.2111,31.2921,31.2037,31.2774,38500.0
2013-04-18 15:45:00,42.45,42.45,42.3,42.31,76800.0,31.2774,31.2774,31.1669,31.1742,76800.0
2013-04-18 15:50:00,42.3,42.34,42.25,42.28,100000.0,31.1669,31.1964,31.13,31.1521,100000.0
2013-04-18 15:55:00,42.29,42.3,42.2,42.24,136600.0,31.1595,31.1669,31.0932,31.1227,136600.0
2013-04-19 09:30:00,42.47,42.92,42.45,42.64,204400.0,31.2921,31.6237,31.2774,31.4174,204400.0
2013-04-19 09:35:00,42.6,42.6,42.35,42.41,28600.0,31.3879,31.3879,31.2037,31.2479,28600.0
2013-04-19 09:40:00,42.39,42.39,42.19,42.23,25200.0,31.2332,31.2332,31.0858,31.1153,25200.0
2013-04-19 09:45:00,42.19,42.19,41.95,41.95,38500.0,31.0858,31.0858,30.909,30.909,38500.0
2013-04-19 09:50:00,41.96,42.07,41.95,42.04,30100.0,30.9164,30.9974,30.909,30.9753,30100.0
2013-04-19 09:55:00,42.03,42.04,41.9,41.93,100900.0,30.9679,30.9753,30.8722,30.8943,100900.0
2013-04-19 10:00:00,41.93,41.95,41.8,41.91,58100.0,30.8943,30.909,30.7985,30.8795,58100.0
2013-04-19 10:05:00,41.91,42.01,41.86,41.98,39300.0,30.8795,30.9532,30.8427,30.9311,39300.0
2013-04-19 10:10:00,42.0,42.0,41.78,41.79,27100.0,30.9458,30.9458,30.7837,30.7911,27100.0
2013-04-19 10:15:00,41.79,41.8,41.64,41.66,97800.0,30.7911,30.7985,30.6806,30.6953,97800.0
2013-04-19 10:20:00,41.66,41.68,41.6,41.64,55100.0,30.6953,30.7101,30.6511,30.6806,55100.0
2013-04-19 10:25:00,41.63,41.66,41.51,41.66,58200.0,30.6732,30.6953,30.5848,30.6953,58200.0
2013-04-19 10:30:00,41.66,41.67,41.51,41.59,67000.0,30.6953,30.7027,30.5848,30.6437,67000.0
2013-04-19 10:35:00,41.59,41.76,41.56,41.63,76800.0,30.6437,30.769,30.6216,30.6732,76800.0
2013-04-19 10:40:00,41.63,41.63,41.41,41.43,56300.0,30.6732,30.6732,30.5111,30.5259,56300.0
2013-04-19 10:45:00,41.45,41.46,41.39,41.42,30300.0,30.5406,30.548,30.4964,30.5185,30300.0
2013-04-19 10:50:00,41.42,41.43,41.32,41.4,57200.0,30.5185,30.5259,30.4448,30.5038,57200.0
2013-04-19 10:55:00,41.4,41.5,41.4,41.44,28200.0,30.5038,30.5774,30.5038,30.5332,28200.0
2013-04-19 11:00:00,41.45,41.7,41.45,41.63,57600.0,30.5406,30.7248,30.5406,30.6732,57600.0
2013-04-19 11:05:00,41.62,41.82,41.62,41.78,52500.0,30.6659,30.8132,30.6659,30.7837,52500.0
2013-04-19 11:10:00,41.79,41.81,41.63,41.64,51400.0,30.7911,30.8058,30.6732,30.6806,51400.0
2013-04-19 11:15:00,41.64,41.74,41.64,41.64,19000.0,30.6806,30.7543,30.6806,30.6806,19000.0
2013-04-19 11:20:00,41.65,41.77,41.65,41.77,26600.0,30.688,30.7764,30.688,30.7764,26600.0
2013-04-19 11:25:00,41.77,41.78,41.67,41.68,18600.0,30.7764,30.7837,30.7027,30.7101,18600.0
2013-04-19 11:30:00,41.69,41.72,41.61,41.63,41600.0,30.7174,30.7395,30.6585,30.6732,41600.0
2013-04-19 11:35:00,41.62,41.7,41.62,41.69,28000.0,30.6659,30.7248,30.6659,30.7174,28000.0
2013-04-19 11:40:00,41.69,41.74,41.62,41.74,17000.0,30.7174,30.7543,30.6659,30.7543,17000.0
2013-04-19 11:45:00,41.74,41.78,41.68,41.75,23700.0,30.7543,30.7837,30.7101,30.7616,23700.0
2013-04-19 11:50:00,41.75,41.8,41.74,41.77,29200.0,30.7616,30.7985,30.7543,30.7764,29200.0
2013-04-19 11:55:00,41.78,41.87,41.78,41.84,16600.0,30.7837,30.8501,30.7837,30.828,16600.0
2013-04-19 12:00:00,41.85,41.85,41.74,41.81,26500.0,30.8353,30.8353,30.7543,30.8058,26500.0
2013-04-19 12:05:00,41.8,41.83,41.77,41.78,15400.0,30.7985,30.8206,30.7764,30.7837,15400.0
2013-04-19 12:10:00,41.79,41.79,41.73,41.79,25900.0,30.7911,30.7911,30.7469,30.7911,25900.0
2013-04-19 12:15:00,41.78,41.79,41.72,41.73,55300.0,30.7837,30.7911,30.7395,30.7469,55300.0
2013-04-19 12:20:00,41.73,41.78,41.66,41.78,38300.0,30.7469,30.7837,30.6953,30.7837,38300.0
2013-04-19 12:25:00,41.79,41.86,41.77,41.83,25200.0,30.7911,30.8427,30.7764,30.8206,25200.0
2013-04-19 12:30:00,41.83,41.91,41.83,41.84,30700.0,30.8206,30.8795,30.8206,30.828,30700.0
2013-04-19 12:35:00,41.84,41.86,41.73,41.75,24700.0,30.828,30.8427,30.7469,30.7616,24700.0
2013-04-19 12:40:00,41.76,41.77,41.64,41.65,35500.0,30.769,30.7764,30.6806,30.688,35500.0
2013-04-19 12:45:00,41.65,41.66,41.55,41.57,41300.0,30.688,30.6953,30.6143,30.629,41300.0
2013-04-19 12:50:00,41.57,41.67,41.55,41.67,15800.0,30.629,30.7027,30.6143,30.7027,15800.0
2013-04-19 12:55:00,41.67,41.68,41.56,41.61,17200.0,30.7027,30.7101,30.6216,30.6585,17200.0
2013-04-19 13:00:00,41.62,41.71,41.6,41.71,17500.0,30.6659,30.7322,30.6511,30.7322,17500.0
2013-04-19 13:05:00,41.71,41.72,41.65,41.69,22700.0,30.7322,30.7395,30.688,30.7174,22700.0
2013-04-19 13:10:00,41.69,41.78,41.69,41.76,12200.0,30.7174,30.7837,30.7174,30.769,12200.0
2013-04-19 13:15:00,41.77,41.77,41.73,41.73,15500.0,30.7764,30.7764,30.7469,30.7469,15500.0
2013-04-19 13:20:00,41.72,41.74,41.66,41.72,48500.0,30.7395,30.7543,30.6953,30.7395,48500.0
2013-04-19 13:25:00,41.73,41.84,41.66,41.84,46400.0,30.7469,30.828,30.6953,30.828,46400.0
2013-04-19 13:30:00,41.85,41.95,41.83,41.94,27900.0,30.8353,30.909,30.8206,30.9016,27900.0
2013-04-19 13:35:00,41.94,42.02,41.93,41.99,13800.0,30.9016,30.9606,30.8943,30.9385,13800.0
2013-04-19 13:40:00,41.99,42.03,41.97,42.02,19200.0,30.9385,30.9679,30.9237,30.9606,19200.0
2013-04-19 13:45:00,42.02,42.08,42.0,42.04,41300.0,30.9606,31.0048,30.9458,30.9753,41300.0
2013-04-19 13:50:00,42.05,42.09,42.03,42.04,13200.0,30.9827,31.0122,30.9679,30.9753,13200.0
2013-04-19 13:55:00,42.04,42.04,41.95,41.97,24800.0,30.9753,30.9753,30.909,30.9237,24800.0
2013-04-19 14:00:00,41.97,41.98,41.93,41.93,20800.0,30.9237,30.9311,30.8943,30.8943,20800.0
2013-04-19 14:05:00,41.92,42.02,41.92,42.01,14600.0,30.8869,30.9606,30.8869,30.9532,14600.0
2013-04-19 14:10:00,42.01,42.03,42.0,42.01,7800.0,30.9532,30.9679,30.9458,30.9532,7800.0
2013-04-19 14:15:00,42.01,42.05,42.0,42.02,12600.0,30.9532,30.9827,30.9458,30.9606,12600.0
2013-04-19 14:20:00,42.02,42.11,42.02,42.09,21600.0,30.9606,31.0269,30.9606,31.0122,21600.0
2013-04-19 14:25:00,42.1,42.17,42.09,42.14,44200.0,31.0195,31.0711,31.0122,31.049,44200.0
2013-04-19 14:30:00,42.15,42.18,42.13,42.17,31100.0,31.0564,31.0785,31.0416,31.0711,31100.0
2013-04-19 14:35:00,42.17,42.2,42.12,42.14,31600.0,31.0711,31.0932,31.0343,31.049,31600.0
2013-04-19 14:40:00,42.12,42.12,42.02,42.04,21500.0,31.0343,31.0343,30.9606,30.9753,21500.0
2013-04-19 14:45:00,42.05,42.11,42.04,42.07,17700.0,30.9827,31.0269,30.9753,30.9974,17700.0
2013-04-19 14:50:00,42.08,42.11,42.06,42.1,24000.0,31.0048,31.0269,30.99,31.0195,24000.0
2013-04-19 14:55:00,42.11,42.13,42.08,42.13,20900.0,31.0269,31.0416,31.0048,31.0416,20900.0
2013-04-19 15:00:00,42.12,42.13,42.05,42.05,24600.0,31.0343,31.0416,30.9827,30.9827,24600.0
2013-04-19 15:05:00,42.05,42.1,42.02,42.09,47100.0,30.9827,31.0195,30.9606,31.0122,47100.0
2013-04-19 15:10:00,42.08,42.12,42.07,42.12,38300.0,31.0048,31.0343,30.9974,31.0343,38300.0
2013-04-19 15:15:00,42.13,42.17,42.09,42.14,42000.0,31.0416,31.0711,31.0122,31.049,42000.0
2013-04-19 15:20:00,42.13,42.2,42.11,42.14,49900.0,31.0416,31.0932,31.0269,31.049,49900.0
2013-04-19 15:25:00,42.14,42.25,42.14,42.22,49300.0,31.049,31.13,31.049,31.1079,49300.0
2013-04-19 15:30:00,42.23,42.28,42.22,42.25,57700.0,31.1153,31.1521,31.1079,31.13,57700.0
2013-04-19 15:35:00,42.25,42.28,42.23,42.23,64000.0,31.13,31.1521,31.1153,31.1153,64000.0
2013-04-19 15:40:00,42.25,42.34,42.25,42.34,61100.0,31.13,31.1964,31.13,31.1964,61100.0
2013-04-19 15:45:00,42.33,42.34,42.25,42.29,142000.0,31.189,31.1964,31.13,31.1595,142000.0
2013-04-19 15:50:00,42.3,42.32,42.26,42.3,162200.0,31.1669,31.1816,31.1374,31.1669,162200.0
2013-04-19 15:55:00,42.3,42.43,42.27,42.36,323200.0,31.1669,31.2627,31.1448,31.2111,323200.0
2013-04-22 09:30:00,42.47,42.54,42.26,42.34,44300.0,31.2921,31.3437,31.1374,31.1964,44300.0
2013-04-22 09:35:00,42.33,42.34,42.22,42.26,33300.0,31.189,31.1964,31.1079,31.1374,33300.0
2013-04-22 09:40:00,42.26,42.32,42.17,42.23,29700.0,31.1374,31.1816,31.0711,31.1153,29700.0
2013-04-22 09:45:00,42.21,42.21,42.03,42.03,68400.0,31.1006,31.1006,30.9679,30.9679,68400.0
2013-04-22 09:50:00,42.03,42.05,41.88,41.88,60600.0,30.9679,30.9827,30.8574,30.8574,60600.0
2013-04-22 09:55:00,41.86,42.02,41.86,42.0,45000.0,30.8427,30.9606,30.8427,30.9458,45000.0
2013-04-22 10:00:00,41.99,42.02,41.86,41.96,38000.0,30.9385,30.9606,30.8427,30.9164,38000.0
2013-04-22 10:05:00,41.97,41.97,41.75,41.77,38300.0,30.9237,30.9237,30.7616,30.7764,38300.0
2013-04-22 10:10:00,41.77,41.78,41.66,41.73,136000.0,30.7764,30.7837,30.6953,30.7469,136000.0
2013-04-22 10:15:00,41.74,41.87,41.72,41.84,39300.0,30.7543,30.8501,30.7395,30.828,39300.0
2013-04-22 10:20:00,41.83,41.9,41.78,41.83,21200.0,30.8206,30.8722,30.7837,30.8206,21200.0
2013-04-22 10:25:00,41.81,41.83,41.73,41.81,40800.0,30.8058,30.8206,30.7469,30.8058,40800.0
2013-04-22 10:30:00,41.8,41.8,41.65,41.7,32000.0,30.7985,30.7985,30.688,30.7248,32000.0
2013-04-22 10:35:00,41.71,41.73,41.62,41.72,19000.0,30.7322,30.7469,30.6659,30.7395,19000.0
2013-04-22 10:40:00,41.72,41.76,41.66,41.72,39900.0,30.7395,30.769,30.6953,30.7395,39900.0
2013-04-22 10:45:00,41.72,41.76,41.7,41.73,46600.0,30.7395,30.769,30.7248,30.7469,46600.0
2013-04-22 10:50:00,41.75,41.76,41.7,41.74,35300.0,30.7616,30.769,30.7248,30.7543,35300.0
2013-04-22 10:55:00,41.75,41.75,41.66,41.69,31400.0,30.7616,30.7616,30.6953,30.7174,31400.0
2013-04-22 11:00:00,41.69,41.7,41.61,41.68,24400.0,30.7174,30.7248,30.6585,30.7101,24400.0
2013-04-22 11:05:00,41.68,41.73,41.66,41.66,14700.0,30.7101,30.7469,30.6953,30.6953,14700.0
2013-04-22 11:10:00,41.66,41.71,41.65,41.67,15300.0,30.6953,30.7322,30.688,30.7027,15300.0
2013-04-22 11:15:00,41.66,41.7,41.6,41.69,29500.0,30.6953,30.7248,30.6511,30.7174,29500.0
2013-04-22 11:20:00,41.69,41.73,41.65,41.67,29300.0,30.7174,30.7469,30.688,30.7027,29300.0
2013-04-22 11:25:00,41.68,41.74,41.66,41.73,18000.0,30.7101,30.7543,30.6953,30.7469,18000.0
2013-04-22 11:30:00,41.73,41.75,41.73,41.75,37200.0,30.7469,30.7616,30.7469,30.7616,37200.0
2013-04-22 11:35:00,41.75,41.81,41.73,41.81,44800.0,30.7616,30.8058,30.7469,30.8058,44800.0
2013-04-22 11:40:00,41.81,41.84,41.79,41.81,19300.0,30.8058,30.828,30.7911,30.8058,19300.0
2013-04-22 11:45:00,41.82,41.85,41.8,41.8,11700.0,30.8132,30.8353,30.7985,30.7985,11700.0
2013-04-22 11:50:00,41.82,41.86,41.8,41.85,38500.0,30.8132,30.8427,30.7985,30.8353,38500.0
2013-04-22 11:55:00,41.85,41.94,41.82,41.93,38000.0,30.8353,30.9016,30.8132,30.8943,38000.0
2013-04-22 12:00:00,41.93,41.95,41.88,41.9,10800.0,30.8943,30.909,30.8574,30.8722,10800.0
2013-04-22 12:05:00,41.9,41.97,41.9,41.94,14700.0,30.8722,30.9237,30.8722,30.9016,14700.0
2013-04-22 12:10:00,41.94,41.94,41.86,41.87,9000.0,30.9016,30.9016,30.8427,30.8501,9000.0
2013-04-22 12:15:00,41.86,41.89,41.83,41.88,11400.0,30.8427,30.8648,30.8206,30.8574,11400.0
2013-04-22 12:20:00,41.87,41.87,41.82,41.82,8800.0,30.8501,30.8501,30.8132,30.8132,8800.0
2013-04-22 12:25:00,41.82,41.84,41.78,41.83,10200.0,30.8132,30.828,30.7837,30.8206,10200.0
2013-04-22 12:30:00,41.84,41.85,41.77,41.78,9200.0,30.828,30.8353,30.7764,30.7837,9200.0
2013-04-22 12:35:00,41.78,41.94,41.78,41.94,11600.0,30.7837,30.9016,30.7837,30.9016,11600.0
2013-04-22 12:40:00,41.95,42.0,41.94,41.95,17600.0,30.909,30.9458,30.9016,30.909,17600.0
2013-04-22 12:45:00,41.94,41.99,41.93,41.94,14600.0,30.9016,30.9385,30.8943,30.9016,14600.0
2013-04-22 12:50:00,41.94,41.96,41.9,41.96,20500.0,30.9016,30.9164,30.8722,30.9164,20500.0
2013-04-22 12:55:00,41.96,41.99,41.93,41.94,10300.0,30.9164,30.9385,30.8943,30.9016,10300.0
2013-04-22 13:00:00,41.93,41.95,41.89,41.89,11800.0,30.8943,30.909,30.8648,30.8648,11800.0
2013-04-22 13:05:00,41.89,41.98,41.89,41.92,12600.0,30.8648,30.9311,30.8648,30.8869,12600.0
2013-04-22 13:10:00,41.92,41.93,41.9,41.91,10100.0,30.8869,30.8943,30.8722,30.8795,10100.0
2013-04-22 13:15:00,41.93,41.94,41.9,41.9,6700.0,30.8943,30.9016,30.8722,30.8722,6700.0
2013-04-22 13:20:00,41.91,41.98,41.91,41.95,12400.0,30.8795,30.9311,30.8795,30.909,12400.0
2013-04-22 13:25:00,41.95,42.0,41.93,41.99,34100.0,30.909,30.9458,30.8943,30.9385,34100.0
2013-04-22 13:30:00,41.99,42.03,41.98,42.02,12000.0,30.9385,30.9679,30.9311,30.9606,12000.0
2013-04-22 13:35:00,42.0,42.02,41.99,42.0,10100.0,30.9458,30.9606,30.9385,30.9458,10100.0
2013-04-22 13:40:00,42.0,42.07,41.97,42.05,38000.0,30.9458,30.9974,30.9237,30.9827,38000.0
2013-04-22 13:45:00,42.04,42.08,42.0,42.0,51400.0,30.9753,31.0048,30.9458,30.9458,51400.0
2013-04-22 13:50:00,42.0,42.11,41.99,42.1,108400.0,30.9458,31.0269,30.9385,31.0195,108400.0
2013-04-22 13:55:00,42.09,42.21,42.09,42.15,39500.0,31.0122,31.1006,31.0122,31.0564,39500.0
2013-04-22 14:00:00,42.14,42.22,42.13,42.2,22500.0,31.049,31.1079,31.0416,31.0932,22500.0
2013-04-22 14:05:00,42.2,42.24,42.19,42.21,31800.0,31.0932,31.1227,31.0858,31.1006,31800.0
2013-04-22 14:10:00,42.21,42.24,42.19,42.21,13400.0,31.1006,31.1227,31.0858,31.1006,13400.0
2013-04-22 14:15:00,42.22,42.31,42.22,42.31,20000.0,31.1079,31.1742,31.1079,31.1742,20000.0
2013-04-22 14:20:00,42.31,42.37,42.3,42.34,17800.0,31.1742,31.2185,31.1669,31.1964,17800.0
2013-04-22 14:25:00,42.34,42.37,42.31,42.35,28600.0,31.1964,31.2185,31.1742,31.2037,28600.0
2013-04-22 14:30:00,42.35,42.36,42.32,42.33,11300.0,31.2037,31.2111,31.1816,31.189,11300.0
2013-04-22 14:35:00,42.33,42.37,42.33,42.36,24800.0,31.189,31.2185,31.189,31.2111,24800.0
2013-04-22 14:40:00,42.36,42.39,42.27,42.27,24700.0,31.2111,31.2332,31.1448,31.1448,24700.0
2013-04-22 14:45:00,42.29,42.32,42.26,42.27,22400.0,31.1595,31.1816,31.1374,31.1448,22400.0
2013-04-22 14:50:00,42.26,42.28,42.26,42.27,14700.0,31.1374,31.1521,31.1374,31.1448,14700.0
2013-04-22 14:55:00,42.27,42.27,42.22,42.23,19500.0,31.1448,31.1448,31.1079,31.1153,19500.0
2013-04-22 15:00:00,42.24,42.29,42.21,42.27,28200.0,31.1227,31.1595,31.1006,31.1448,28200.0
2013-04-22 15:05:00,42.27,42.34,42.25,42.3,31700.0,31.1448,31.1964,31.13,31.1669,31700.0
2013-04-22 15:10:00,42.3,42.41,42.3,42.38,24300.0,31.1669,31.2479,31.1669,31.2258,24300.0
2013-04-22 15:15:00,42.39,42.39,42.31,42.32,16300.0,31.2332,31.2332,31.1742,31.1816,16300.0
2013-04-22 15:20:00,42.31,42.37,42.3,42.36,32900.0,31.1742,31.2185,31.1669,31.2111,32900.0
2013-04-22 15:25:00,42.36,42.36,42.3,42.33,32700.0,31.2111,31.2111,31.1669,31.189,32700.0
2013-04-22 15:30:00,42.33,42.4,42.32,42.39,30600.0,31.189,31.2406,31.1816,31.2332,30600.0
2013-04-22 15:35:00,42.39,42.39,42.31,42.33,35900.0,31.2332,31.2332,31.1742,31.189,35900.0
2013-04-22 15:40:00,42.33,42.34,42.31,42.31,22100.0,31.189,31.1964,31.1742,31.1742,22100.0
2013-04-22 15:45:00,42.31,42.34,42.3,42.31,73000.0,31.1742,31.1964,31.1669,31.1742,73000.0
2013-04-22 15:50:00,42.31,42.33,42.3,42.32,55000.0,31.1742,31.189,31.1669,31.1816,55000.0
2013-04-22 15:55:00,42.33,42.33,42.3,42.32,87000.0,31.189,31.189,31.1669,31.1816,87000.0
2013-04-23 09:30:00,42.42,42.56,42.35,42.35,40900.0,31.2553,31.3585,31.2037,31.2037,40900.0
2013-04-23 09:35:00,42.4,42.44,42.34,42.41,16500.0,31.2406,31.27,31.1964,31.2479,16500.0
2013-04-23 09:40:00,42.41,42.47,42.29,42.29,25300.0,31.2479,31.2921,31.1595,31.1595,25300.0
2013-04-23 09:45:00,42.31,42.42,42.3,42.36,19800.0,31.1742,31.2553,31.1669,31.2111,19800.0
2013-04-23 09:50:00,42.37,42.48,42.33,42.33,27300.0,31.2185,31.2995,31.189,31.189,27300.0
2013-04-23 09:55:00,42.31,42.35,42.2,42.24,26500.0,31.1742,31.2037,31.0932,31.1227,26500.0
2013-04-23 10:00:00,42.25,42.33,42.18,42.26,25800.0,31.13,31.189,31.0785,31.1374,25800.0
2013-04-23 10:05:00,42.25,42.25,42.05,42.06,42300.0,31.13,31.13,30.9827,30.99,42300.0
2013-04-23 10:10:00,42.06,42.12,42.05,42.09,43100.0,30.99,31.0343,30.9827,31.0122,43100.0
2013-04-23 10:15:00,42.09,42.14,42.0,42.12,51100.0,31.0122,31.049,30.9458,31.0343,51100.0
2013-04-23 10:20:00,42.12,42.16,42.02,42.06,34000.0,31.0343,31.0637,30.9606,30.99,34000.0
2013-04-23 10:25:00,42.06,42.1,42.05,42.07,36200.0,30.99,31.0195,30.9827,30.9974,36200.0
2013-04-23 10:30:00,42.08,42.31,42.08,42.31,38800.0,31.0048,31.1742,31.0048,31.1742,38800.0
2013-04-23 10:35:00,42.32,42.36,42.26,42.29,25200.0,31.1816,31.2111,31.1374,31.1595,25200.0
2013-04-23 10:40:00,42.28,42.34,42.25,42.26,30700.0,31.1521,31.1964,31.13,31.1374,30700.0
2013-04-23 10:45:00,42.26,42.27,42.19,42.24,21500.0,31.1374,31.1448,31.0858,31.1227,21500.0
2013-04-23 10:50:00,42.25,42.35,42.25,42.35,8600.0,31.13,31.2037,31.13,31.2037,8600.0
2013-04-23 10:55:00,42.35,42.38,42.31,42.31,19200.0,31.2037,31.2258,31.1742,31.1742,19200.0
2013-04-23 11:00:00,42.31,42.4,42.31,42.35,12300.0,31.1742,31.2406,31.1742,31.2037,12300.0
2013-04-23 11:05:00,42.36,42.37,42.33,42.35,8300.0,31.2111,31.2185,31.189,31.2037,8300.0
2013-04-23 11:10:00,42.35,42.35,42.26,42.28,32300.0,31.2037,31.2037,31.1374,31.1521,32300.0
2013-04-23 11:15:00,42.28,42.38,42.26,42.37,30800.0,31.1521,31.2258,31.1374,31.2185,30800.0
2013-04-23 11:20:00,42.38,42.48,42.37,42.48,20300.0,31.2258,31.2995,31.2185,31.2995,20300.0
2013-04-23 11:25:00,42.48,42.51,42.47,42.49,24400.0,31.2995,31.3216,31.2921,31.3069,24400.0
2013-04-23 11:30:00,42.48,42.52,42.45,42.46,16600.0,31.2995,31.329,31.2774,31.2848,16600.0
2013-04-23 11:35:00,42.46,42.48,42.4,42.44,15900.0,31.2848,31.2995,31.2406,31.27,15900.0
2013-04-23 11:40:00,42.44,42.49,42.44,42.46,12000.0,31.27,31.3069,31.27,31.2848,12000.0
2013-04-23 11:45:00,42.46,42.6,42.46,42.59,36600.0,31.2848,31.3879,31.2848,31.3806,36600.0
2013-04-23 11:50:00,42.59,42.62,42.55,42.62,11900.0,31.3806,31.4027,31.3511,31.4027,11900.0
2013-04-23 11:55:00,42.62,42.65,42.59,42.62,18900.0,31.4027,31.4248,31.3806,31.4027,18900.0
2013-04-23 12:00:00,42.63,42.63,42.55,42.6,28600.0,31.41,31.41,31.3511,31.3879,28600.0
2013-04-23 12:05:00,42.6,42.6,42.5,42.52,11400.0,31.3879,31.3879,31.3142,31.329,11400.0
2013-04-23 12:10:00,42.5,42.54,42.46,42.53,15300.0,31.3142,31.3437,31.2848,31.3363,15300.0
2013-04-23 12:15:00,42.52,42.59,42.52,42.57,19000.0,31.329,31.3806,31.329,31.3658,19000.0
2013-04-23 12:20:00,42.58,42.63,42.57,42.61,15600.0,31.3732,31.41,31.3658,31.3953,15600.0
2013-04-23 12:25:00,42.6,42.64,42.57,42.59,12400.0,31.3879,31.4174,31.3658,31.3806,12400.0
2013-04-23 12:30:00,42.58,42.58,42.54,42.55,14700.0,31.3732,31.3732,31.3437,31.3511,14700.0
2013-04-23 12:35:00,42.54,42.56,42.5,42.51,10500.0,31.3437,31.3585,31.3142,31.3216,10500.0
2013-04-23 12:40:00,42.5,42.57,42.49,42.56,14200.0,31.3142,31.3658,31.3069,31.3585,14200.0
2013-04-23 12:45:00,42.55,42.57,42.48,42.49,16600.0,31.3511,31.3658,31.2995,31.3069,16600.0
2013-04-23 12:50:00,42.48,42.53,42.45,42.53,6000.0,31.2995,31.3363,31.2774,31.3363,6000.0
2013-04-23 12:55:00,42.52,42.55,42.51,42.55,6500.0,31.329,31.3511,31.3216,31.3511,6500.0
2013-04-23 13:00:00,42.56,42.56,42.51,42.52,6400.0,31.3585,31.3585,31.3216,31.329,6400.0
2013-04-23 13:05:00,42.52,42.56,42.21,42.21,86000.0,31.329,31.3585,31.1006,31.1006,86000.0
2013-04-23 13:10:00,42.19,42.54,42.16,42.53,113000.0,31.0858,31.3437,31.0637,31.3363,113000.0
2013-04-23 13:15:00,42.53,42.55,42.48,42.52,13300.0,31.3363,31.3511,31.2995,31.329,13300.0
2013-04-23 13:20:00,42.5,42.53,42.45,42.45,11400.0,31.3142,31.3363,31.2774,31.2774,11400.0
2013-04-23 13:25:00,42.46,42.48,42.43,42.45,22300.0,31.2848,31.2995,31.2627,31.2774,22300.0
2013-04-23 13:30:00,42.44,42.45,42.36,42.42,11400.0,31.27,31.2774,31.2111,31.2553,11400.0
2013-04-23 13:35:00,42.42,42.42,42.36,42.37,16600.0,31.2553,31.2553,31.2111,31.2185,16600.0
2013-04-23 13:40:00,42.39,42.42,42.35,42.36,11700.0,31.2332,31.2553,31.2037,31.2111,11700.0
2013-04-23 13:45:00,42.38,42.41,42.35,42.39,16000.0,31.2258,31.2479,31.2037,31.2332,16000.0
2013-04-23 13:50:00,42.38,42.4,42.34,42.36,17400.0,31.2258,31.2406,31.1964,31.2111,17400.0
2013-04-23 13:55:00,42.36,42.38,42.31,42.33,57100.0,31.2111,31.2258,31.1742,31.189,57100.0
2013-04-23 14:00:00,42.33,42.35,42.33,42.33,10400.0,31.189,31.2037,31.189,31.189,10400.0
2013-04-23 14:05:00,42.34,42.36,42.32,42.34,24500.0,31.1964,31.2111,31.1816,31.1964,24500.0
2013-04-23 14:10:00,42.34,42.35,42.27,42.27,25800.0,31.1964,31.2037,31.1448,31.1448,25800.0
2013-04-23 14:15:00,42.28,42.28,42.19,42.19,66000.0,31.1521,31.1521,31.0858,31.0858,66000.0
2013-04-23 14:20:00,42.2,42.2,42.16,42.18,27900.0,31.0932,31.0932,31.0637,31.0785,27900.0
2013-04-23 14:25:00,42.18,42.22,42.12,42.12,15800.0,31.0785,31.1079,31.0343,31.0343,15800.0
2013-04-23 14:30:00,42.12,42.17,42.07,42.16,34600.0,31.0343,31.0711,30.9974,31.0637,34600.0
2013-04-23 14:35:00,42.16,42.17,42.11,42.12,22700.0,31.0637,31.0711,31.0269,31.0343,22700.0
2013-04-23 14:40:00,42.13,42.15,42.06,42.08,23200.0,31.0416,31.0564,30.99,31.0048,23200.0
2013-04-23 14:45:00,42.08,42.17,42.07,42.17,15100.0,31.0048,31.0711,30.9974,31.0711,15100.0
2013-04-23 14:50:00,42.18,42.19,42.14,42.18,16000.0,31.0785,31.0858,31.049,31.0785,16000.0
2013-04-23 14:55:00,42.19,42.21,42.17,42.19,12800.0,31.0858,31.1006,31.0711,31.0858,12800.0
2013-04-23 15:00:00,42.19,42.23,42.18,42.21,19300.0,31.0858,31.1153,31.0785,31.1006,19300.0
2013-04-23 15:05:00,42.21,42.25,42.2,42.21,31800.0,31.1006,31.13,31.0932,31.1006,31800.0
2013-04-23 15:10:00,42.22,42.25,42.17,42.18,26100.0,31.1079,31.13,31.0711,31.0785,26100.0
2013-04-23 15:15:00,42.17,42.19,42.13,42.13,32800.0,31.0711,31.0858,31.0416,31.0416,32800.0
2013-04-23 15:20:00,42.14,42.17,42.12,42.14,30500.0,31.049,31.0711,31.0343,31.049,30500.0
2013-04-23 15:25:00,42.14,42.21,42.14,42.2,35200.0,31.049,31.1006,31.049,31.0932,35200.0
2013-04-23 15:30:00,42.19,42.21,42.16,42.19,36500.0,31.0858,31.1006,31.0637,31.0858,36500.0
2013-04-23 15:35:00,42.18,42.18,42.14,42.15,45300.0,31.0785,31.0785,31.049,31.0564,45300.0
2013-04-23 15:40:00,42.15,42.15,42.09,42.12,38800.0,31.0564,31.0564,31.0122,31.0343,38800.0
2013-04-23 15:45:00,42.12,42.21,42.12,42.21,49300.0,31.0343,31.1006,31.0343,31.1006,49300.0
2013-04-23 15:50:00,42.21,42.29,42.19,42.25,119300.0,31.1006,31.1595,31.0858,31.13,119300.0
2013-04-23 15:55:00,42.26,42.31,42.24,42.28,131500.0,31.1374,31.1742,31.1227,31.1521,131500.0
2013-04-24 09:30:00,42.48,42.86,42.41,42.83,53700.0,31.2995,31.5795,31.2479,31.5574,53700.0
2013-04-24 09:35:00,42.81,42.97,42.78,42.92,24400.0,31.5427,31.6605,31.5205,31.6237,24400.0
2013-04-24 09:40:00,42.93,42.95,42.79,42.8,34200.0,31.6311,31.6458,31.5279,31.5353,34200.0
2013-04-24 09:45:00,42.83,42.88,42.78,42.86,25900.0,31.5574,31.5942,31.5205,31.5795,25900.0
2013-04-24 09:50:00,42.84,42.9,42.77,42.9,29900.0,31.5648,31.609,31.5132,31.609,29900.0
2013-04-24 09:55:00,42.89,42.98,42.87,42.95,17700.0,31.6016,31.6679,31.5869,31.6458,17700.0
2013-04-24 10:00:00,42.96,43.05,42.91,43.03,38600.0,31.6532,31.7195,31.6163,31.7047,38600.0
2013-04-24 10:05:00,43.03,43.09,43.01,43.04,45200.0,31.7047,31.749,31.69,31.7121,45200.0
2013-04-24 10:10:00,43.04,43.07,43.03,43.04,66500.0,31.7121,31.7342,31.7047,31.7121,66500.0
2013-04-24 10:15:00,43.03,43.09,43.02,43.05,72000.0,31.7047,31.749,31.6974,31.7195,72000.0
2013-04-24 10:20:00,43.04,43.05,42.9,42.91,25100.0,31.7121,31.7195,31.609,31.6163,25100.0
2013-04-24 10:25:00,42.9,42.94,42.87,42.87,19000.0,31.609,31.6384,31.5869,31.5869,19000.0
2013-04-24 10:30:00,42.88,42.97,42.88,42.95,18500.0,31.5942,31.6605,31.5942,31.6458,18500.0
2013-04-24 10:35:00,42.95,42.99,42.92,42.96,36000.0,31.6458,31.6753,31.6237,31.6532,36000.0
2013-04-24 10:40:00,42.96,43.05,42.94,43.04,24800.0,31.6532,31.7195,31.6384,31.7121,24800.0
2013-04-24 10:45:00,43.04,43.07,42.95,43.02,16000.0,31.7121,31.7342,31.6458,31.6974,16000.0
2013-04-24 10:50:00,43.01,43.04,42.95,42.96,8300.0,31.69,31.7121,31.6458,31.6532,8300.0
2013-04-24 10:55:00,42.97,42.99,42.93,42.97,18600.0,31.6605,31.6753,31.6311,31.6605,18600.0
2013-04-24 11:00:00,42.98,43.0,42.93,42.95,19600.0,31.6679,31.6826,31.6311,31.6458,19600.0
2013-04-24 11:05:00,42.94,42.96,42.9,42.93,44100.0,31.6384,31.6532,31.609,31.6311,44100.0
2013-04-24 11:10:00,42.94,42.95,42.9,42.93,25100.0,31.6384,31.6458,31.609,31.6311,25100.0
2013-04-24 11:15:00,42.92,42.95,42.91,42.95,25900.0,31.6237,31.6458,31.6163,31.6458,25900.0
2013-04-24 11:20:00,42.94,42.98,42.93,42.97,41800.0,31.6384,31.6679,31.6311,31.6605,41800.0
2013-04-24 11:25:00,42.97,43.0,42.94,42.99,69800.0,31.6605,31.6826,31.6384,31.6753,69800.0
2013-04-24 11:30:00,43.0,43.01,42.95,43.0,49600.0,31.6826,31.69,31.6458,31.6826,49600.0
2013-04-24 11:35:00,43.0,43.01,42.96,42.97,92700.0,31.6826,31.69,31.6532,31.6605,92700.0
2013-04-24 11:40:00,42.98,42.99,42.97,42.98,15800.0,31.6679,31.6753,31.6605,31.6679,15800.0
2013-04-24 11:45:00,42.99,43.08,42.98,43.05,40600.0,31.6753,31.7416,31.6679,31.7195,40600.0
2013-04-24 11:50:00,43.05,43.08,43.0,43.01,31900.0,31.7195,31.7416,31.6826,31.69,31900.0
2013-04-24 11:55:00,43.01,43.07,43.01,43.03,14900.0,31.69,31.7342,31.69,31.7047,14900.0
2013-04-24 12:00:00,43.03,43.03,42.98,43.0,24600.0,31.7047,31.7047,31.6679,31.6826,24600.0
2013-04-24 12:05:00,43.01,43.01,42.99,43.0,24500.0,31.69,31.69,31.6753,31.6826,24500.0
2013-04-24 12:10:00,43.0,43.02,42.98,43.0,18200.0,31.6826,31.6974,31.6679,31.6826,18200.0
2013-04-24 12:15:00,43.0,43.01,42.98,43.0,35900.0,31.6826,31.69,31.6679,31.6826,35900.0
2013-04-24 12:20:00,43.0,43.03,42.99,43.0,27200.0,31.6826,31.7047,31.6753,31.6826,27200.0
2013-04-24 12:25:00,43.0,43.02,43.0,43.01,15300.0,31.6826,31.6974,31.6826,31.69,15300.0
2013-04-24 12:30:00,43.01,43.05,43.0,43.03,19000.0,31.69,31.7195,31.6826,31.7047,19000.0
2013-04-24 12:35:00,43.03,43.04,42.98,43.04,22400.0,31.7047,31.7121,31.6679,31.7121,22400.0
2013-04-24 12:40:00,43.03,43.06,43.0,43.06,24600.0,31.7047,31.7269,31.6826,31.7269,24600.0
2013-04-24 12:45:00,43.05,43.12,43.04,43.08,24000.0,31.7195,31.7711,31.7121,31.7416,24000.0
2013-04-24 12:50:00,43.08,43.15,43.07,43.13,35100.0,31.7416,31.7932,31.7342,31.7784,35100.0
2013-04-24 12:55:00,43.14,43.17,43.1,43.1,13600.0,31.7858,31.8079,31.7563,31.7563,13600.0
2013-04-24 13:00:00,43.09,43.12,43.09,43.1,9100.0,31.749,31.7711,31.749,31.7563,9100.0
2013-04-24 13:05:00,43.1,43.12,43.1,43.1,8000.0,31.7563,31.7711,31.7563,31.7563,8000.0
2013-04-24 13:10:00,43.11,43.17,43.11,43.17,7400.0,31.7637,31.8079,31.7637,31.8079,7400.0
2013-04-24 13:15:00,43.17,43.2,43.15,43.2,15200.0,31.8079,31.83,31.7932,31.83,15200.0
2013-04-24 13:20:00,43.2,43.25,43.19,43.22,17000.0,31.83,31.8668,31.8226,31.8447,17000.0
2013-04-24 13:25:00,43.21,43.22,43.2,43.21,20900.0,31.8374,31.8447,31.83,31.8374,20900.0
2013-04-24 13:30:00,43.2,43.29,43.2,43.27,30000.0,31.83,31.8963,31.83,31.8816,30000.0
2013-04-24 13:35:00,43.28,43.33,43.27,43.31,28400.0,31.889,31.9258,31.8816,31.9111,28400.0
2013-04-24 13:40:00,43.31,43.33,43.29,43.33,17300.0,31.9111,31.9258,31.8963,31.9258,17300.0
2013-04-24 13:45:00,43.33,43.37,43.32,43.37,24500.0,31.9258,31.9553,31.9184,31.9553,24500.0
2013-04-24 13:50:00,43.35,43.36,43.32,43.32,22100.0,31.9405,31.9479,31.9184,31.9184,22100.0
2013-04-24 13:55:00,43.32,43.33,43.3,43.3,15300.0,31.9184,31.9258,31.9037,31.9037,15300.0
2013-04-24 14:00:00,43.3,43.36,43.28,43.36,27300.0,31.9037,31.9479,31.889,31.9479,27300.0
2013-04-24 14:05:00,43.35,43.36,43.28,43.29,28800.0,31.9405,31.9479,31.889,31.8963,28800.0
2013-04-24 14:10:00,43.3,43.38,43.29,43.37,22500.0,31.9037,31.9626,31.8963,31.9553,22500.0
2013-04-24 14:15:00,43.37,43.42,43.37,43.41,28200.0,31.9553,31.9921,31.9553,31.9847,28200.0
2013-04-24 14:20:00,43.41,43.47,43.39,43.47,37000.0,31.9847,32.0289,31.97,32.0289,37000.0
2013-04-24 14:25:00,43.46,43.5,43.43,43.5,29200.0,32.0216,32.051,31.9995,32.051,29200.0
2013-04-24 14:30:00,43.5,43.5,43.46,43.49,37700.0,32.051,32.051,32.0216,32.0437,37700.0
2013-04-24 14:35:00,43.49,43.58,43.49,43.57,41000.0,32.0437,32.11,32.0437,32.1026,41000.0
2013-04-24 14:40:00,43.57,43.59,43.54,43.57,40800.0,32.1026,32.1174,32.0805,32.1026,40800.0
2013-04-24 14:45:00,43.57,43.59,43.52,43.55,45300.0,32.1026,32.1174,32.0658,32.0879,45300.0
2013-04-24 14:50:00,43.56,43.59,43.55,43.59,43100.0,32.0953,32.1174,32.0879,32.1174,43100.0
2013-04-24 14:55:00,43.57,43.66,43.57,43.64,58400.0,32.1026,32.1689,32.1026,32.1542,58400.0
2013-04-24 15:00:00,43.64,43.73,43.63,43.72,48900.0,32.1542,32.2205,32.1468,32.2131,48900.0
2013-04-24 15:05:00,43.71,43.75,43.69,43.73,59400.0,32.2058,32.2352,32.191,32.2205,59400.0
2013-04-24 15:10:00,43.73,43.75,43.72,43.73,51800.0,32.2205,32.2352,32.2131,32.2205,51800.0
2013-04-24 15:15:00,43.74,43.79,43.73,43.79,72400.0,32.2279,32.2647,32.2205,32.2647,72400.0
2013-04-24 15:20:00,43.77,43.78,43.72,43.76,64500.0,32.25,32.2574,32.2131,32.2426,64500.0
2013-04-24 15:25:00,43.75,43.81,43.74,43.81,82600.0,32.2352,32.2795,32.2279,32.2795,82600.0
2013-04-24 15:30:00,43.8,43.82,43.79,43.8,84500.0,32.2721,32.2868,32.2647,32.2721,84500.0
2013-04-24 15:35:00,43.79,43.8,43.77,43.8,94800.0,32.2647,32.2721,32.25,32.2721,94800.0
2013-04-24 15:40:00,43.8,43.83,43.79,43.8,90200.0,32.2721,32.2942,32.2647,32.2721,90200.0
2013-04-24 15:45:00,43.8,43.8,43.67,43.67,168100.0,32.2721,32.2721,32.1763,32.1763,168100.0
2013-04-24 15:50:00,43.67,43.71,43.65,43.7,177200.0,32.1763,32.2058,32.1616,32.1984,177200.0
2013-04-24 15:55:00,43.69,43.71,43.65,43.67,236500.0,32.191,32.2058,32.1616,32.1763,236500.0
2013-04-25 09:30:00,43.85,44.0,43.72,43.83,50500.0,32.3089,32.4195,32.2131,32.2942,50500.0
2013-04-25 09:35:00,43.85,43.96,43.74,43.94,16100.0,32.3089,32.39,32.2279,32.3752,16100.0
2013-04-25 09:40:00,43.93,43.93,43.58,43.65,32400.0,32.3679,32.3679,32.11,32.1616,32400.0
2013-04-25 09:45:00,43.65,43.75,43.58,43.62,27700.0,32.1616,32.2352,32.11,32.1395,27700.0
2013-04-25 09:50:00,43.61,43.85,43.61,43.85,35800.0,32.1321,32.3089,32.1321,32.3089,35800.0
2013-04-25 09:55:00,43.85,44.0,43.78,43.95,38300.0,32.3089,32.4195,32.2574,32.3826,38300.0
2013-04-25 10:00:00,43.95,44.14,43.95,44.14,66200.0,32.3826,32.5226,32.3826,32.5226,66200.0
2013-04-25 10:05:00,44.13,44.23,44.11,44.18,33900.0,32.5152,32.5889,32.5005,32.5521,33900.0
2013-04-25 10:10:00,44.18,44.2,44.08,44.1,25700.0,32.5521,32.5668,32.4784,32.4931,25700.0
2013-04-25 10:15:00,44.11,44.17,44.03,44.04,37300.0,32.5005,32.5447,32.4416,32.4489,37300.0
2013-04-25 10:20:00,44.05,44.08,43.91,44.01,50500.0,32.4563,32.4784,32.3531,32.4268,50500.0
2013-04-25 10:25:00,44.0,44.16,44.0,44.07,26200.0,32.4195,32.5373,32.4195,32.471,26200.0
2013-04-25 10:30:00,44.08,44.14,44.02,44.1,22200.0,32.4784,32.5226,32.4342,32.4931,22200.0
2013-04-25 10:35:00,44.08,44.08,43.9,43.94,37900.0,32.4784,32.4784,32.3458,32.3752,37900.0
2013-04-25 10:40:00,43.95,44.0,43.82,43.88,37500.0,32.3826,32.4195,32.2868,32.331,37500.0
2013-04-25 10:45:00,43.88,43.95,43.82,43.95,36400.0,32.331,32.3826,32.2868,32.3826,36400.0
2013-04-25 10:50:00,43.94,44.02,43.92,43.95,87100.0,32.3752,32.4342,32.3605,32.3826,87100.0
2013-04-25 10:55:00,43.95,44.0,43.9,43.95,126000.0,32.3826,32.4195,32.3458,32.3826,126000.0
2013-04-25 11:00:00,43.94,44.13,43.92,44.0,22500.0,32.3752,32.5152,32.3605,32.4195,22500.0
2013-04-25 11:05:00,44.0,44.0,43.93,43.98,34000.0,32.4195,32.4195,32.3679,32.4047,34000.0
2013-04-25 11:10:00,43.99,44.03,43.93,43.93,30100.0,32.4121,32.4416,32.3679,32.3679,30100.0
2013-04-25 11:15:00,43.95,44.0,43.93,43.98,18800.0,32.3826,32.4195,32.3679,32.4047,18800.0
2013-04-25 11:20:00,43.98,43.98,43.92,43.97,16900.0,32.4047,32.4047,32.3605,32.3973,16900.0
2013-04-25 11:25:00,43.97,44.0,43.94,43.97,24100.0,32.3973,32.4195,32.3752,32.3973,24100.0
2013-04-25 11:30:00,43.98,44.09,43.98,44.09,26500.0,32.4047,32.4858,32.4047,32.4858,26500.0
2013-04-25 11:35:00,44.08,44.09,43.99,44.08,53900.0,32.4784,32.4858,32.4121,32.4784,53900.0
2013-04-25 11:40:00,44.08,44.09,43.87,43.87,36600.0,32.4784,32.4858,32.3237,32.3237,36600.0
2013-04-25 11:45:00,43.88,43.91,43.74,43.76,22000.0,32.331,32.3531,32.2279,32.2426,22000.0
2013-04-25 11:50:00,43.76,43.95,43.74,43.84,66500.0,32.2426,32.3826,32.2279,32.3016,66500.0
2013-04-25 11:55:00,43.84,43.85,43.71,43.71,28100.0,32.3016,32.3089,32.2058,32.2058,28100.0
2013-04-25 12:00:00,43.73,43.81,43.71,43.81,13500.0,32.2205,32.2795,32.2058,32.2795,13500.0
2013-04-25 12:05:00,43.82,43.87,43.8,43.85,17000.0,32.2868,32.3237,32.2721,32.3089,17000.0
2013-04-25 12:10:00,43.86,43.88,43.79,43.82,20100.0,32.3163,32.331,32.2647,32.2868,20100.0
2013-04-25 12:15:00,43.82,43.85,43.78,43.79,13000.0,32.2868,32.3089,32.2574,32.2647,13000.0
2013-04-25 12:20:00,43.79,43.8,43.69,43.69,17500.0,32.2647,32.2721,32.191,32.191,17500.0
2013-04-25 12:25:00,43.7,43.71,43.63,43.64,15200.0,32.1984,32.2058,32.1468,32.1542,15200.0
2013-04-25 12:30:00,43.63,43.73,43.57,43.72,24700.0,32.1468,32.2205,32.1026,32.2131,24700.0
2013-04-25 12:35:00,43.72,43.74,43.7,43.73,7100.0,32.2131,32.2279,32.1984,32.2205,7100.0
2013-04-25 12:40:00,43.74,43.74,43.68,43.68,16200.0,32.2279,32.2279,32.1837,32.1837,16200.0
2013-04-25 12:45:00,43.68,43.72,43.68,43.71,20800.0,32.1837,32.2131,32.1837,32.2058,20800.0
2013-04-25 12:50:00,43.7,43.77,43.66,43.75,22700.0,32.1984,32.25,32.1689,32.2352,22700.0
2013-04-25 12:55:00,43.75,43.78,43.74,43.78,25800.0,32.2352,32.2574,32.2279,32.2574,25800.0
2013-04-25 13:00:00,43.77,43.81,43.73,43.8,19500.0,32.25,32.2795,32.2205,32.2721,19500.0
2013-04-25 13:05:00,43.8,43.82,43.75,43.8,15400.0,32.2721,32.2868,32.2352,32.2721,15400.0
2013-04-25 13:10:00,43.8,43.85,43.8,43.84,12000.0,32.2721,32.3089,32.2721,32.3016,12000.0
2013-04-25 13:15:00,43.84,43.87,43.82,43.83,32000.0,32.3016,32.3237,32.2868,32.2942,32000.0
2013-04-25 13:20:00,43.84,43.88,43.82,43.88,22600.0,32.3016,32.331,32.2868,32.331,22600.0
2013-04-25 13:25:00,43.87,43.94,43.87,43.92,27600.0,32.3237,32.3752,32.3237,32.3605,27600.0
2013-04-25 13:30:00,43.93,43.99,43.91,43.98,34100.0,32.3679,32.4121,32.3531,32.4047,34100.0
2013-04-25 13:35:00,43.98,43.99,43.91,43.93,46100.0,32.4047,32.4121,32.3531,32.3679,46100.0
2013-04-25 13:40:00,43.93,43.93,43.84,43.89,26600.0,32.3679,32.3679,32.3016,32.3384,26600.0
2013-04-25 13:45:00,43.89,43.9,43.88,43.89,15300.0,32.3384,32.3458,32.331,32.3384,15300.0
2013-04-25 13:50:00,43.89,43.91,43.86,43.91,12100.0,32.3384,32.3531,32.3163,32.3531,12100.0
2013-04-25 13:55:00,43.92,43.95,43.88,43.92,23300.0,32.3605,32.3826,32.331,32.3605,23300.0
2013-04-25 14:00:00,43.92,43.98,43.91,43.93,41500.0,32.3605,32.4047,32.3531,32.3679,41500.0
2013-04-25 14:05:00,43.94,43.94,43.86,43.86,68000.0,32.3752,32.3752,32.3163,32.3163,68000.0
2013-04-25 14:10:00,43.86,43.86,43.78,43.8,38000.0,32.3163,32.3163,32.2574,32.2721,38000.0
2013-04-25 14:15:00,43.8,43.8,43.69,43.75,25300.0,32.2721,32.2721,32.191,32.2352,25300.0
2013-04-25 14:20:00,43.75,43.77,43.71,43.77,14300.0,32.2352,32.25,32.2058,32.25,14300.0
2013-04-25 14:25:00,43.76,43.77,43.71,43.75,21000.0,32.2426,32.25,32.2058,32.2352,21000.0
2013-04-25 14:30:00,43.75,43.75,43.71,43.72,9700.0,32.2352,32.2352,32.2058,32.2131,9700.0
2013-04-25 14:35:00,43.72,43.75,43.67,43.67,34200.0,32.2131,32.2352,32.1763,32.1763,34200.0
2013-04-25 14:40:00,43.67,43.71,43.63,43.64,24800.0,32.1763,32.2058,32.1468,32.1542,24800.0
2013-04-25 14:45:00,43.65,43.66,43.6,43.6,23300.0,32.1616,32.1689,32.1247,32.1247,23300.0
2013-04-25 14:50:00,43.6,43.62,43.49,43.49,22400.0,32.1247,32.1395,32.0437,32.0437,22400.0
2013-04-25 14:55:00,43.49,43.53,43.45,43.51,27600.0,32.0437,32.0732,32.0142,32.0584,27600.0
2013-04-25 15:00:00,43.52,43.53,43.42,43.45,18500.0,32.0658,32.0732,31.9921,32.0142,18500.0
2013-04-25 15:05:00,43.45,43.45,43.29,43.35,53300.0,32.0142,32.0142,31.8963,31.9405,53300.0
2013-04-25 15:10:00,43.35,43.41,43.23,43.41,35700.0,31.9405,31.9847,31.8521,31.9847,35700.0
2013-04-25 15:15:00,43.41,43.45,43.35,43.36,24900.0,31.9847,32.0142,31.9405,31.9479,24900.0
2013-04-25 15:20:00,43.37,43.39,43.3,43.3,35700.0,31.9553,31.97,31.9037,31.9037,35700.0
2013-04-25 15:25:00,43.3,43.35,43.27,43.32,29800.0,31.9037,31.9405,31.8816,31.9184,29800.0
2013-04-25 15:30:00,43.33,43.43,43.31,43.43,20000.0,31.9258,31.9995,31.9111,31.9995,20000.0
2013-04-25 15:35:00,43.43,43.54,43.43,43.51,39000.0,31.9995,32.0805,31.9995,32.0584,39000.0
2013-04-25 15:40:00,43.5,43.53,43.47,43.48,51600.0,32.051,32.0732,32.0289,32.0363,51600.0
2013-04-25 15:45:00,43.49,43.55,43.48,43.54,50000.0,32.0437,32.0879,32.0363,32.0805,50000.0
2013-04-25 15:50:00,43.54,43.54,43.41,43.41,112900.0,32.0805,32.0805,31.9847,31.9847,112900.0
2013-04-25 15:55:00,43.42,43.46,43.37,43.45,178600.0,31.9921,32.0216,31.9553,32.0142,178600.0
2013-04-26 09:30:00,43.32,43.45,43.23,43.39,17100.0,31.9184,32.0142,31.8521,31.97,17100.0
2013-04-26 09:35:00,43.4,43.4,43.13,43.14,14900.0,31.9774,31.9774,31.7784,31.7858,14900.0
2013-04-26 09:40:00,43.13,43.15,43.03,43.03,9500.0,31.7784,31.7932,31.7047,31.7047,9500.0
2013-04-26 09:45:00,43.02,43.14,43.02,43.07,11600.0,31.6974,31.7858,31.6974,31.7342,11600.0
2013-04-26 09:50:00,43.1,43.24,43.08,43.23,11600.0,31.7563,31.8595,31.7416,31.8521,11600.0
2013-04-26 09:55:00,43.24,43.27,43.2,43.24,9900.0,31.8595,31.8816,31.83,31.8595,9900.0
2013-04-26 10:00:00,43.23,43.33,43.19,43.19,17600.0,31.8521,31.9258,31.8226,31.8226,17600.0
2013-04-26 10:05:00,43.18,43.19,43.09,43.09,9500.0,31.8153,31.8226,31.749,31.749,9500.0
2013-04-26 10:10:00,43.1,43.13,42.98,43.11,39200.0,31.7563,31.7784,31.6679,31.7637,39200.0
2013-04-26 10:15:00,43.13,43.13,43.03,43.09,15600.0,31.7784,31.7784,31.7047,31.749,15600.0
2013-04-26 10:20:00,43.08,43.16,43.05,43.09,21300.0,31.7416,31.8005,31.7195,31.749,21300.0
2013-04-26 10:25:00,43.11,43.12,43.01,43.07,17700.0,31.7637,31.7711,31.69,31.7342,17700.0
2013-04-26 10:30:00,43.08,43.08,42.95,42.97,13400.0,31.7416,31.7416,31.6458,31.6605,13400.0
2013-04-26 10:35:00,42.97,42.98,42.84,42.84,26300.0,31.6605,31.6679,31.5648,31.5648,26300.0
2013-04-26 10:40:00,42.85,42.96,42.85,42.95,24000.0,31.5721,31.6532,31.5721,31.6458,24000.0
2013-04-26 10:45:00,42.96,42.96,42.89,42.96,13200.0,31.6532,31.6532,31.6016,31.6532,13200.0
2013-04-26 10:50:00,42.96,42.96,42.81,42.81,38100.0,31.6532,31.6532,31.5427,31.5427,38100.0
2013-04-26 10:55:00,42.8,42.85,42.77,42.84,14500.0,31.5353,31.5721,31.5132,31.5648,14500.0
2013-04-26 11:00:00,42.83,42.9,42.81,42.83,15000.0,31.5574,31.609,31.5427,31.5574,15000.0
2013-04-26 11:05:00,42.83,42.86,42.72,42.73,13400.0,31.5574,31.5795,31.4763,31.4837,13400.0
2013-04-26 11:10:00,42.74,42.85,42.73,42.84,28800.0,31.4911,31.5721,31.4837,31.5648,28800.0
2013-04-26 11:15:00,42.82,42.94,42.81,42.86,31000.0,31.55,31.6384,31.5427,31.5795,31000.0
2013-04-26 11:20:00,42.85,42.88,42.83,42.87,19200.0,31.5721,31.5942,31.5574,31.5869,19200.0
2013-04-26 11:25:00,42.87,42.9,42.85,42.85,9900.0,31.5869,31.609,31.5721,31.5721,9900.0
2013-04-26 11:30:00,42.87,42.97,42.86,42.97,14700.0,31.5869,31.6605,31.5795,31.6605,14700.0
2013-04-26 11:35:00,42.97,42.97,42.79,42.81,33400.0,31.6605,31.6605,31.5279,31.5427,33400.0
2013-04-26 11:40:00,42.8,42.81,42.74,42.77,43800.0,31.5353,31.5427,31.4911,31.5132,43800.0
2013-04-26 11:45:00,42.77,42.79,42.73,42.76,23800.0,31.5132,31.5279,31.4837,31.5058,23800.0
2013-04-26 11:50:00,42.75,42.79,42.68,42.78,17700.0,31.4984,31.5279,31.4469,31.5205,17700.0
2013-04-26 11:55:00,42.77,42.8,42.72,42.8,10700.0,31.5132,31.5353,31.4763,31.5353,10700.0
2013-04-26 12:00:00,42.79,42.79,42.68,42.77,12400.0,31.5279,31.5279,31.4469,31.5132,12400.0
2013-04-26 12:05:00,42.79,42.82,42.76,42.78,12400.0,31.5279,31.55,31.5058,31.5205,12400.0
2013-04-26 12:10:00,42.77,42.81,42.72,42.74,17400.0,31.5132,31.5427,31.4763,31.4911,17400.0
2013-04-26 12:15:00,42.74,42.82,42.73,42.81,7600.0,31.4911,31.55,31.4837,31.5427,7600.0
2013-04-26 12:20:00,42.81,42.81,42.73,42.73,9900.0,31.5427,31.5427,31.4837,31.4837,9900.0
2013-04-26 12:25:00,42.73,42.78,42.7,42.78,9100.0,31.4837,31.5205,31.4616,31.5205,9100.0
2013-04-26 12:30:00,42.8,42.85,42.78,42.81,15000.0,31.5353,31.5721,31.5205,31.5427,15000.0
2013-04-26 12:35:00,42.82,42.83,42.71,42.73,11200.0,31.55,31.5574,31.469,31.4837,11200.0
2013-04-26 12:40:00,42.73,42.74,42.68,42.7,12600.0,31.4837,31.4911,31.4469,31.4616,12600.0
2013-04-26 12:45:00,42.71,42.79,42.71,42.79,13700.0,31.469,31.5279,31.469,31.5279,13700.0
2013-04-26 12:50:00,42.79,42.81,42.74,42.8,14200.0,31.5279,31.5427,31.4911,31.5353,14200.0
2013-04-26 12:55:00,42.8,42.82,42.73,42.77,19000.0,31.5353,31.55,31.4837,31.5132,19000.0
2013-04-26 13:00:00,42.76,42.77,42.74,42.76,11300.0,31.5058,31.5132,31.4911,31.5058,11300.0
2013-04-26 13:05:00,42.76,42.77,42.72,42.77,17500.0,31.5058,31.5132,31.4763,31.5132,17500.0
2013-04-26 13:10:00,42.75,42.77,42.71,42.73,12900.0,31.4984,31.5132,31.469,31.4837,12900.0
2013-04-26 13:15:00,42.73,42.75,42.7,42.71,12500.0,31.4837,31.4984,31.4616,31.469,12500.0
2013-04-26 13:20:00,42.71,42.78,42.71,42.75,14400.0,31.469,31.5205,31.469,31.4984,14400.0
2013-04-26 13:25:00,42.75,42.8,42.74,42.78,15100.0,31.4984,31.5353,31.4911,31.5205,15100.0
2013-04-26 13:30:00,42.78,42.85,42.77,42.81,7500.0,31.5205,31.5721,31.5132,31.5427,7500.0
2013-04-26 13:35:00,42.83,42.83,42.78,42.8,8300.0,31.5574,31.5574,31.5205,31.5353,8300.0
2013-04-26 13:40:00,42.79,42.93,42.78,42.93,16000.0,31.5279,31.6311,31.5205,31.6311,16000.0
2013-04-26 13:45:00,42.93,42.96,42.89,42.9,15100.0,31.6311,31.6532,31.6016,31.609,15100.0
2013-04-26 13:50:00,42.89,42.96,42.87,42.93,17600.0,31.6016,31.6532,31.5869,31.6311,17600.0
2013-04-26 13:55:00,42.94,42.96,42.93,42.94,8900.0,31.6384,31.6532,31.6311,31.6384,8900.0
2013-04-26 14:00:00,42.94,42.95,42.88,42.91,13000.0,31.6384,31.6458,31.5942,31.6163,13000.0
2013-04-26 14:05:00,42.91,42.99,42.89,42.89,11000.0,31.6163,31.6753,31.6016,31.6016,11000.0
2013-04-26 14:10:00,42.88,42.92,42.86,42.86,14900.0,31.5942,31.6237,31.5795,31.5795,14900.0
2013-04-26 14:15:00,42.86,42.88,42.8,42.81,21200.0,31.5795,31.5942,31.5353,31.5427,21200.0
2013-04-26 14:20:00,42.82,42.9,42.81,42.86,16200.0,31.55,31.609,31.5427,31.5795,16200.0
2013-04-26 14:25:00,42.88,42.9,42.84,42.85,20400.0,31.5942,31.609,31.5648,31.5721,20400.0
2013-04-26 14:30:00,42.86,42.88,42.78,42.78,17400.0,31.5795,31.5942,31.5205,31.5205,17400.0
2013-04-26 14:35:00,42.79,42.89,42.79,42.89,24500.0,31.5279,31.6016,31.5279,31.6016,24500.0
2013-04-26 14:40:00,42.9,42.92,42.85,42.85,12900.0,31.609,31.6237,31.5721,31.5721,12900.0
2013-04-26 14:45:00,42.85,42.89,42.84,42.88,12700.0,31.5721,31.6016,31.5648,31.5942,12700.0
2013-04-26 14:50:00,42.88,42.88,42.83,42.84,12100.0,31.5942,31.5942,31.5574,31.5648,12100.0
2013-04-26 14:55:00,42.83,42.86,42.79,42.8,15400.0,31.5574,31.5795,31.5279,31.5353,15400.0
2013-04-26 15:00:00,42.8,42.9,42.8,42.89,18800.0,31.5353,31.609,31.5353,31.6016,18800.0
2013-04-26 15:05:00,42.9,42.95,42.88,42.95,11400.0,31.609,31.6458,31.5942,31.6458,11400.0
2013-04-26 15:10:00,42.96,42.96,42.89,42.91,14500.0,31.6532,31.6532,31.6016,31.6163,14500.0
2013-04-26 15:15:00,42.91,42.94,42.9,42.93,10200.0,31.6163,31.6384,31.609,31.6311,10200.0
2013-04-26 15:20:00,42.93,42.97,42.91,42.95,19200.0,31.6311,31.6605,31.6163,31.6458,19200.0
2013-04-26 15:25:00,42.93,42.96,42.9,42.93,21700.0,31.6311,31.6532,31.609,31.6311,21700.0
2013-04-26 15:30:00,42.93,42.94,42.91,42.93,23500.0,31.6311,31.6384,31.6163,31.6311,23500.0
2013-04-26 15:35:00,42.94,42.96,42.89,42.92,26100.0,31.6384,31.6532,31.6016,31.6237,26100.0
2013-04-26 15:40:00,42.92,42.95,42.91,42.93,22100.0,31.6237,31.6458,31.6163,31.6311,22100.0
2013-04-26 15:45:00,42.93,42.93,42.84,42.89,46300.0,31.6311,31.6311,31.5648,31.6016,46300.0
2013-04-26 15:50:00,42.88,42.88,42.82,42.82,82500.0,31.5942,31.5942,31.55,31.55,82500.0
2013-04-26 15:55:00,42.82,42.83,42.79,42.79,211500.0,31.55,31.5574,31.5279,31.5279,211500.0
2013-04-29 09:30:00,42.91,43.2,42.91,43.15,31300.0,31.6163,31.83,31.6163,31.7932,31300.0
2013-04-29 09:35:00,43.15,43.18,42.79,42.81,15100.0,31.7932,31.8153,31.5279,31.5427,15100.0
2013-04-29 09:40:00,42.86,42.9,42.82,42.82,11400.0,31.5795,31.609,31.55,31.55,11400.0
2013-04-29 09:45:00,42.85,42.85,42.76,42.8,3900.0,31.5721,31.5721,31.5058,31.5353,3900.0
2013-04-29 09:50:00,42.85,42.88,42.83,42.83,9800.0,31.5721,31.5942,31.5574,31.5574,9800.0
2013-04-29 09:55:00,42.82,42.98,42.76,42.98,13400.0,31.55,31.6679,31.5058,31.6679,13400.0
2013-04-29 10:00:00,42.98,43.18,42.95,43.18,21000.0,31.6679,31.8153,31.6458,31.8153,21000.0
2013-04-29 10:05:00,43.17,43.2,43.06,43.07,19100.0,31.8079,31.83,31.7269,31.7342,19100.0
2013-04-29 10:10:00,43.1,43.1,42.98,43.03,14300.0,31.7563,31.7563,31.6679,31.7047,14300.0
2013-04-29 10:15:00,43.03,43.09,43.02,43.09,10200.0,31.7047,31.749,31.6974,31.749,10200.0
2013-04-29 10:20:00,43.09,43.09,43.0,43.07,11500.0,31.749,31.749,31.6826,31.7342,11500.0
2013-04-29 10:25:00,43.09,43.09,42.99,42.99,12000.0,31.749,31.749,31.6753,31.6753,12000.0
2013-04-29 10:30:00,42.98,43.04,42.95,42.99,17300.0,31.6679,31.7121,31.6458,31.6753,17300.0
2013-04-29 10:35:00,42.99,43.04,42.98,43.01,16600.0,31.6753,31.7121,31.6679,31.69,16600.0
2013-04-29 10:40:00,43.01,43.06,42.97,43.01,13300.0,31.69,31.7269,31.6605,31.69,13300.0
2013-04-29 10:45:00,43.02,43.12,43.02,43.09,19100.0,31.6974,31.7711,31.6974,31.749,19100.0
2013-04-29 10:50:00,43.09,43.11,43.06,43.06,13500.0,31.749,31.7637,31.7269,31.7269,13500.0
2013-04-29 10:55:00,43.05,43.06,42.98,43.02,11700.0,31.7195,31.7269,31.6679,31.6974,11700.0
2013-04-29 11:00:00,43.03,43.07,43.01,43.01,15000.0,31.7047,31.7342,31.69,31.69,15000.0
2013-04-29 11:05:00,43.01,43.05,43.01,43.02,10300.0,31.69,31.7195,31.69,31.6974,10300.0
2013-04-29 11:10:00,43.02,43.05,43.0,43.01,15200.0,31.6974,31.7195,31.6826,31.69,15200.0
2013-04-29 11:15:00,43.01,43.02,42.97,43.01,16900.0,31.69,31.6974,31.6605,31.69,16900.0
2013-04-29 11:20:00,42.98,43.04,42.97,43.01,13200.0,31.6679,31.7121,31.6605,31.69,13200.0
2013-04-29 11:25:00,43.01,43.07,43.01,43.07,13600.0,31.69,31.7342,31.69,31.7342,13600.0
2013-04-29 11:30:00,43.08,43.1,43.07,43.09,18700.0,31.7416,31.7563,31.7342,31.749,18700.0
2013-04-29 11:35:00,43.09,43.11,43.06,43.11,22700.0,31.749,31.7637,31.7269,31.7637,22700.0
2013-04-29 11:40:00,43.12,43.14,43.04,43.04,28300.0,31.7711,31.7858,31.7121,31.7121,28300.0
2013-04-29 11:45:00,43.04,43.06,43.01,43.01,17800.0,31.7121,31.7269,31.69,31.69,17800.0
2013-04-29 11:50:00,43.02,43.03,42.99,43.0,26500.0,31.6974,31.7047,31.6753,31.6826,26500.0
2013-04-29 11:55:00,43.0,43.03,42.98,43.01,30400.0,31.6826,31.7047,31.6679,31.69,30400.0
2013-04-29 12:00:00,43.01,43.08,42.96,43.08,32800.0,31.69,31.7416,31.6532,31.7416,32800.0
2013-04-29 12:05:00,43.08,43.13,43.07,43.08,23200.0,31.7416,31.7784,31.7342,31.7416,23200.0
2013-04-29 12:10:00,43.09,43.13,43.06,43.12,21200.0,31.749,31.7784,31.7269,31.7711,21200.0
2013-04-29 12:15:00,43.12,43.13,43.09,43.13,10100.0,31.7711,31.7784,31.749,31.7784,10100.0
2013-04-29 12:20:00,43.14,43.18,43.11,43.15,20300.0,31.7858,31.8153,31.7637,31.7932,20300.0
2013-04-29 12:25:00,43.15,43.15,43.09,43.1,8300.0,31.7932,31.7932,31.749,31.7563,8300.0
2013-04-29 12:30:00,43.11,43.12,43.08,43.09,6600.0,31.7637,31.7711,31.7416,31.749,6600.0
2013-04-29 12:35:00,43.09,43.15,43.09,43.13,10800.0,31.749,31.7932,31.749,31.7784,10800.0
2013-04-29 12:40:00,43.13,43.18,43.13,43.16,18400.0,31.7784,31.8153,31.7784,31.8005,18400.0
2013-04-29 12:45:00,43.16,43.16,43.12,43.14,6700.0,31.8005,31.8005,31.7711,31.7858,6700.0
2013-04-29 12:50:00,43.14,43.16,43.13,43.14,8600.0,31.7858,31.8005,31.7784,31.7858,8600.0
2013-04-29 12:55:00,43.13,43.15,43.11,43.12,14700.0,31.7784,31.7932,31.7637,31.7711,14700.0
2013-04-29 13:00:00,43.12,43.13,43.08,43.09,6600.0,31.7711,31.7784,31.7416,31.749,6600.0
2013-04-29 13:05:00,43.09,43.16,43.09,43.16,14900.0,31.749,31.8005,31.749,31.8005,14900.0
2013-04-29 13:10:00,43.15,43.17,43.13,43.16,4900.0,31.7932,31.8079,31.7784,31.8005,4900.0
2013-04-29 13:15:00,43.17,43.18,43.16,43.17,5100.0,31.8079,31.8153,31.8005,31.8079,5100.0
2013-04-29 13:20:00,43.17,43.17,43.14,43.17,11900.0,31.8079,31.8079,31.7858,31.8079,11900.0
2013-04-29 13:25:00,43.17,43.22,43.15,43.22,9700.0,31.8079,31.8447,31.7932,31.8447,9700.0
2013-04-29 13:30:00,43.22,43.24,43.21,43.22,16200.0,31.8447,31.8595,31.8374,31.8447,16200.0
2013-04-29 13:35:00,43.22,43.23,43.21,43.22,7400.0,31.8447,31.8521,31.8374,31.8447,7400.0
2013-04-29 13:40:00,43.22,43.24,43.2,43.22,7500.0,31.8447,31.8595,31.83,31.8447,7500.0
2013-04-29 13:45:00,43.23,43.28,43.22,43.27,23500.0,31.8521,31.889,31.8447,31.8816,23500.0
2013-04-29 13:50:00,43.26,43.26,43.21,43.25,22000.0,31.8742,31.8742,31.8374,31.8668,22000.0
2013-04-29 13:55:00,43.25,43.28,43.24,43.24,12800.0,31.8668,31.889,31.8595,31.8595,12800.0
2013-04-29 14:00:00,43.25,43.27,43.19,43.22,17400.0,31.8668,31.8816,31.8226,31.8447,17400.0
2013-04-29 14:05:00,43.22,43.26,43.21,43.24,17800.0,31.8447,31.8742,31.8374,31.8595,17800.0
2013-04-29 14:10:00,43.24,43.25,43.2,43.2,11400.0,31.8595,31.8668,31.83,31.83,11400.0
2013-04-29 14:15:00,43.2,43.21,43.19,43.2,5700.0,31.83,31.8374,31.8226,31.83,5700.0
2013-04-29 14:20:00,43.19,43.2,43.17,43.2,9900.0,31.8226,31.83,31.8079,31.83,9900.0
2013-04-29 14:25:00,43.19,43.28,43.19,43.27,16400.0,31.8226,31.889,31.8226,31.8816,16400.0
2013-04-29 14:30:00,43.27,43.29,43.23,43.23,70500.0,31.8816,31.8963,31.8521,31.8521,70500.0
2013-04-29 14:35:00,43.24,43.26,43.21,43.26,13700.0,31.8595,31.8742,31.8374,31.8742,13700.0
2013-04-29 14:40:00,43.25,43.26,43.23,43.23,12500.0,31.8668,31.8742,31.8521,31.8521,12500.0
2013-04-29 14:45:00,43.23,43.28,43.21,43.22,27600.0,31.8521,31.889,31.8374,31.8447,27600.0
2013-04-29 14:50:00,43.22,43.25,43.2,43.21,16100.0,31.8447,31.8668,31.83,31.8374,16100.0
2013-04-29 14:55:00,43.21,43.24,43.2,43.23,20000.0,31.8374,31.8595,31.83,31.8521,20000.0
2013-04-29 15:00:00,43.23,43.25,43.16,43.16,49800.0,31.8521,31.8668,31.8005,31.8005,49800.0
2013-04-29 15:05:00,43.16,43.16,43.05,43.07,65100.0,31.8005,31.8005,31.7195,31.7342,65100.0
2013-04-29 15:10:00,43.06,43.07,43.02,43.04,31000.0,31.7269,31.7342,31.6974,31.7121,31000.0
2013-04-29 15:15:00,43.04,43.04,43.0,43.01,60300.0,31.7121,31.7121,31.6826,31.69,60300.0
2013-04-29 15:20:00,43.02,43.05,42.98,43.01,57000.0,31.6974,31.7195,31.6679,31.69,57000.0
2013-04-29 15:25:00,43.01,43.08,43.0,43.07,42300.0,31.69,31.7416,31.6826,31.7342,42300.0
2013-04-29 15:30:00,43.07,43.13,43.06,43.11,34800.0,31.7342,31.7784,31.7269,31.7637,34800.0
2013-04-29 15:35:00,43.11,43.18,43.11,43.18,37600.0,31.7637,31.8153,31.7637,31.8153,37600.0
2013-04-29 15:40:00,43.18,43.24,43.17,43.24,26300.0,31.8153,31.8595,31.8079,31.8595,26300.0
2013-04-29 15:45:00,43.23,43.23,43.14,43.17,64900.0,31.8521,31.8521,31.7858,31.8079,64900.0
2013-04-29 15:50:00,43.16,43.17,43.08,43.11,66200.0,31.8005,31.8079,31.7416,31.7637,66200.0
2013-04-29 15:55:00,43.11,43.14,43.08,43.14,112100.0,31.7637,31.7858,31.7416,31.7858,112100.0
2013-04-30 09:30:00,42.97,42.97,42.59,42.79,39200.0,31.6605,31.6605,31.3806,31.5279,39200.0
2013-04-30 09:35:00,42.86,42.86,42.74,42.83,18200.0,31.5795,31.5795,31.4911,31.5574,18200.0
2013-04-30 09:40:00,42.83,42.86,42.55,42.61,17900.0,31.5574,31.5795,31.3511,31.3953,17900.0
2013-04-30 09:45:00,42.62,42.65,42.44,42.65,31100.0,31.4027,31.4248,31.27,31.4248,31100.0
2013-04-30 09:50:00,42.65,42.72,42.5,42.52,17500.0,31.4248,31.4763,31.3142,31.329,17500.0
2013-04-30 09:55:00,42.54,42.6,42.52,42.57,22600.0,31.3437,31.3879,31.329,31.3658,22600.0
2013-04-30 10:00:00,42.6,42.64,42.43,42.44,25800.0,31.3879,31.4174,31.2627,31.27,25800.0
2013-04-30 10:05:00,42.47,42.6,42.45,42.6,28500.0,31.2921,31.3879,31.2774,31.3879,28500.0
2013-04-30 10:10:00,42.58,42.62,42.54,42.59,11700.0,31.3732,31.4027,31.3437,31.3806,11700.0
2013-04-30 10:15:00,42.6,42.73,42.58,42.63,19200.0,31.3879,31.4837,31.3732,31.41,19200.0
2013-04-30 10:20:00,42.63,42.73,42.63,42.71,19700.0,31.41,31.4837,31.41,31.469,19700.0
2013-04-30 10:25:00,42.7,42.78,42.67,42.78,27100.0,31.4616,31.5205,31.4395,31.5205,27100.0
2013-04-30 10:30:00,42.78,42.78,42.71,42.75,19700.0,31.5205,31.5205,31.469,31.4984,19700.0
2013-04-30 10:35:00,42.75,42.88,42.74,42.86,12400.0,31.4984,31.5942,31.4911,31.5795,12400.0
2013-04-30 10:40:00,42.86,43.01,42.86,43.0,30500.0,31.5795,31.69,31.5795,31.6826,30500.0
2013-04-30 10:45:00,43.0,43.08,42.97,43.04,14300.0,31.6826,31.7416,31.6605,31.7121,14300.0
2013-04-30 10:50:00,43.02,43.09,43.0,43.06,30500.0,31.6974,31.749,31.6826,31.7269,30500.0
2013-04-30 10:55:00,43.07,43.12,43.06,43.11,21700.0,31.7342,31.7711,31.7269,31.7637,21700.0
2013-04-30 11:00:00,43.1,43.11,43.05,43.06,12200.0,31.7563,31.7637,31.7195,31.7269,12200.0
2013-04-30 11:05:00,43.06,43.23,43.05,43.21,29300.0,31.7269,31.8521,31.7195,31.8374,29300.0
2013-04-30 11:10:00,43.21,43.27,43.2,43.26,37300.0,31.8374,31.8816,31.83,31.8742,37300.0
2013-04-30 11:15:00,43.26,43.36,43.24,43.27,28900.0,31.8742,31.9479,31.8595,31.8816,28900.0
2013-04-30 11:20:00,43.26,43.3,43.23,43.23,28600.0,31.8742,31.9037,31.8521,31.8521,28600.0
2013-04-30 11:25:00,43.23,43.26,43.18,43.22,9500.0,31.8521,31.8742,31.8153,31.8447,9500.0
2013-04-30 11:30:00,43.2,43.26,43.18,43.22,13000.0,31.83,31.8742,31.8153,31.8447,13000.0
2013-04-30 11:35:00,43.23,43.25,43.21,43.25,17100.0,31.8521,31.8668,31.8374,31.8668,17100.0
2013-04-30 11:40:00,43.25,43.26,43.2,43.2,24700.0,31.8668,31.8742,31.83,31.83,24700.0
2013-04-30 11:45:00,43.21,43.27,43.2,43.24,30700.0,31.8374,31.8816,31.83,31.8595,30700.0
2013-04-30 11:50:00,43.24,43.35,43.24,43.34,18600.0,31.8595,31.9405,31.8595,31.9332,18600.0
2013-04-30 11:55:00,43.34,43.38,43.34,43.38,16200.0,31.9332,31.9626,31.9332,31.9626,16200.0
2013-04-30 12:00:00,43.38,43.41,43.34,43.34,31600.0,31.9626,31.9847,31.9332,31.9332,31600.0
2013-04-30 12:05:00,43.35,43.41,43.34,43.4,33700.0,31.9405,31.9847,31.9332,31.9774,33700.0
2013-04-30 12:10:00,43.39,43.4,43.35,43.38,15100.0,31.97,31.9774,31.9405,31.9626,15100.0
2013-04-30 12:15:00,43.37,43.38,43.26,43.26,15100.0,31.9553,31.9626,31.8742,31.8742,15100.0
2013-04-30 12:20:00,43.26,43.26,43.16,43.16,17300.0,31.8742,31.8742,31.8005,31.8005,17300.0
2013-04-30 12:25:00,43.16,43.16,43.09,43.12,16500.0,31.8005,31.8005,31.749,31.7711,16500.0
2013-04-30 12:30:00,43.12,43.17,43.11,43.17,15800.0,31.7711,31.8079,31.7637,31.8079,15800.0
2013-04-30 12:35:00,43.16,43.16,43.11,43.13,19000.0,31.8005,31.8005,31.7637,31.7784,19000.0
2013-04-30 12:40:00,43.13,43.13,43.07,43.12,11300.0,31.7784,31.7784,31.7342,31.7711,11300.0
2013-04-30 12:45:00,43.12,43.27,43.12,43.27,28600.0,31.7711,31.8816,31.7711,31.8816,28600.0
2013-04-30 12:50:00,43.26,43.29,43.22,43.23,11300.0,31.8742,31.8963,31.8447,31.8521,11300.0
2013-04-30 12:55:00,43.23,43.26,43.22,43.22,8700.0,31.8521,31.8742,31.8447,31.8447,8700.0
2013-04-30 13:00:00,43.24,43.25,43.22,43.22,6000.0,31.8595,31.8668,31.8447,31.8447,6000.0
2013-04-30 13:05:00,43.22,43.28,43.22,43.28,7400.0,31.8447,31.889,31.8447,31.889,7400.0
2013-04-30 13:10:00,43.28,43.37,43.27,43.35,12100.0,31.889,31.9553,31.8816,31.9405,12100.0
2013-04-30 13:15:00,43.34,43.38,43.32,43.35,14100.0,31.9332,31.9626,31.9184,31.9405,14100.0
2013-04-30 13:20:00,43.34,43.41,43.34,43.39,15200.0,31.9332,31.9847,31.9332,31.97,15200.0
2013-04-30 13:25:00,43.39,43.39,43.34,43.37,19800.0,31.97,31.97,31.9332,31.9553,19800.0
2013-04-30 13:30:00,43.37,43.38,43.33,43.33,16000.0,31.9553,31.9626,31.9258,31.9258,16000.0
2013-04-30 13:35:00,43.33,43.39,43.33,43.38,18200.0,31.9258,31.97,31.9258,31.9626,18200.0
2013-04-30 13:40:00,43.37,43.42,43.35,43.41,21300.0,31.9553,31.9921,31.9405,31.9847,21300.0
2013-04-30 13:45:00,43.4,43.42,43.36,43.42,14500.0,31.9774,31.9921,31.9479,31.9921,14500.0
2013-04-30 13:50:00,43.42,43.43,43.4,43.42,19100.0,31.9921,31.9995,31.9774,31.9921,19100.0
2013-04-30 13:55:00,43.42,43.43,43.41,43.43,14300.0,31.9921,31.9995,31.9847,31.9995,14300.0
2013-04-30 14:00:00,43.43,43.43,43.32,43.32,24700.0,31.9995,31.9995,31.9184,31.9184,24700.0
2013-04-30 14:05:00,43.31,43.33,43.3,43.31,51800.0,31.9111,31.9258,31.9037,31.9111,51800.0
2013-04-30 14:10:00,43.32,43.35,43.31,43.34,16000.0,31.9184,31.9405,31.9111,31.9332,16000.0
2013-04-30 14:15:00,43.35,43.4,43.34,43.36,14900.0,31.9405,31.9774,31.9332,31.9479,14900.0
2013-04-30 14:20:00,43.37,43.37,43.34,43.36,10400.0,31.9553,31.9553,31.9332,31.9479,10400.0
2013-04-30 14:25:00,43.37,43.45,43.37,43.44,22600.0,31.9553,32.0142,31.9553,32.0068,22600.0
2013-04-30 14:30:00,43.45,43.45,43.38,43.39,22600.0,32.0142,32.0142,31.9626,31.97,22600.0
2013-04-30 14:35:00,43.38,43.47,43.36,43.44,25500.0,31.9626,32.0289,31.9479,32.0068,25500.0
2013-04-30 14:40:00,43.45,43.48,43.43,43.48,14400.0,32.0142,32.0363,31.9995,32.0363,14400.0
2013-04-30 14:45:00,43.48,43.48,43.45,43.47,14300.0,32.0363,32.0363,32.0142,32.0289,14300.0
2013-04-30 14:50:00,43.48,43.48,43.45,43.47,12100.0,32.0363,32.0363,32.0142,32.0289,12100.0
2013-04-30 14:55:00,43.47,43.55,43.47,43.54,18100.0,32.0289,32.0879,32.0289,32.0805,18100.0
2013-04-30 15:00:00,43.54,43.55,43.44,43.45,17000.0,32.0805,32.0879,32.0068,32.0142,17000.0
2013-04-30 15:05:00,43.44,43.45,43.39,43.4,16700.0,32.0068,32.0142,31.97,31.9774,16700.0
2013-04-30 15:10:00,43.4,43.44,43.39,43.42,11800.0,31.9774,32.0068,31.97,31.9921,11800.0
2013-04-30 15:15:00,43.41,43.44,43.38,43.43,20000.0,31.9847,32.0068,31.9626,31.9995,20000.0
2013-04-30 15:20:00,43.43,43.48,43.43,43.48,16800.0,31.9995,32.0363,31.9995,32.0363,16800.0
2013-04-30 15:25:00,43.48,43.52,43.46,43.52,21300.0,32.0363,32.0658,32.0216,32.0658,21300.0
2013-04-30 15:30:00,43.52,43.56,43.5,43.54,36900.0,32.0658,32.0953,32.051,32.0805,36900.0
2013-04-30 15:35:00,43.54,43.6,43.54,43.58,33600.0,32.0805,32.1247,32.0805,32.11,33600.0
2013-04-30 15:40:00,43.57,43.63,43.55,43.63,35500.0,32.1026,32.1468,32.0879,32.1468,35500.0
2013-04-30 15:45:00,43.63,43.64,43.6,43.64,47700.0,32.1468,32.1542,32.1247,32.1542,47700.0
2013-04-30 15:50:00,43.64,43.64,43.57,43.58,66900.0,32.1542,32.1542,32.1026,32.11,66900.0
2013-04-30 15:55:00,43.57,43.62,43.57,43.62,142500.0,32.1026,32.1395,32.1026,32.1395,142500.0
2013-05-01 09:30:00,43.46,43.46,42.97,43.08,56700.0,32.0216,32.0216,31.6605,31.7416,56700.0
2013-05-01 09:35:00,43.06,43.12,42.89,42.9,18100.0,31.7269,31.7711,31.6016,31.609,18100.0
2013-05-01 09:40:00,42.91,42.94,42.78,42.81,15800.0,31.6163,31.6384,31.5205,31.5427,15800.0
2013-05-01 09:45:00,42.84,42.96,42.75,42.75,23500.0,31.5648,31.6532,31.4984,31.4984,23500.0
2013-05-01 09:50:00,42.76,42.88,42.67,42.88,12000.0,31.5058,31.5942,31.4395,31.5942,12000.0
2013-05-01 09:55:00,42.88,42.95,42.85,42.9,16100.0,31.5942,31.6458,31.5721,31.609,16100.0
2013-05-01 10:00:00,42.94,43.09,42.92,43.06,13400.0,31.6384,31.749,31.6237,31.7269,13400.0
2013-05-01 10:05:00,43.06,43.06,42.85,42.89,29200.0,31.7269,31.7269,31.5721,31.6016,29200.0
2013-05-01 10:10:00,42.91,42.93,42.85,42.86,19300.0,31.6163,31.6311,31.5721,31.5795,19300.0
2013-05-01 10:15:00,42.85,42.89,42.78,42.8,22200.0,31.5721,31.6016,31.5205,31.5353,22200.0
2013-05-01 10:20:00,42.82,42.92,42.75,42.78,19100.0,31.55,31.6237,31.4984,31.5205,19100.0
2013-05-01 10:25:00,42.79,42.82,42.72,42.82,18600.0,31.5279,31.55,31.4763,31.55,18600.0
2013-05-01 10:30:00,42.81,42.83,42.74,42.82,12500.0,31.5427,31.5574,31.4911,31.55,12500.0
2013-05-01 10:35:00,42.81,42.83,42.77,42.8,12700.0,31.5427,31.5574,31.5132,31.5353,12700.0
2013-05-01 10:40:00,42.78,42.83,42.73,42.79,16700.0,31.5205,31.5574,31.4837,31.5279,16700.0
2013-05-01 10:45:00,42.81,42.86,42.78,42.86,8600.0,31.5427,31.5795,31.5205,31.5795,8600.0
2013-05-01 10:50:00,42.86,42.96,42.82,42.96,27700.0,31.5795,31.6532,31.55,31.6532,27700.0
2013-05-01 10:55:00,42.96,42.97,42.93,42.93,7200.0,31.6532,31.6605,31.6311,31.6311,7200.0
2013-05-01 11:00:00,42.93,42.95,42.86,42.93,12000.0,31.6311,31.6458,31.5795,31.6311,12000.0
2013-05-01 11:05:00,42.93,42.99,42.92,42.98,9400.0,31.6311,31.6753,31.6237,31.6679,9400.0
2013-05-01 11:10:00,42.94,42.97,42.94,42.97,7700.0,31.6384,31.6605,31.6384,31.6605,7700.0
2013-05-01 11:15:00,42.96,43.0,42.94,42.97,6500.0,31.6532,31.6826,31.6384,31.6605,6500.0
2013-05-01 11:20:00,42.97,43.05,42.94,43.04,12100.0,31.6605,31.7195,31.6384,31.7121,12100.0
2013-05-01 11:25:00,43.04,43.05,42.99,43.04,8600.0,31.7121,31.7195,31.6753,31.7121,8600.0
2013-05-01 11:30:00,43.03,43.12,43.03,43.08,9000.0,31.7047,31.7711,31.7047,31.7416,9000.0
2013-05-01 11:35:00,43.09,43.1,43.01,43.01,7100.0,31.749,31.7563,31.69,31.69,7100.0
2013-05-01 11:40:00,43.02,43.02,42.96,42.97,10400.0,31.6974,31.6974,31.6532,31.6605,10400.0
2013-05-01 11:45:00,42.97,42.97,42.89,42.89,25700.0,31.6605,31.6605,31.6016,31.6016,25700.0
2013-05-01 11:50:00,42.89,42.96,42.89,42.96,12400.0,31.6016,31.6532,31.6016,31.6532,12400.0
2013-05-01 11:55:00,42.97,43.01,42.96,43.0,12900.0,31.6605,31.69,31.6532,31.6826,12900.0
2013-05-01 12:00:00,43.01,43.03,42.99,43.02,11000.0,31.69,31.7047,31.6753,31.6974,11000.0
2013-05-01 12:05:00,43.02,43.05,43.02,43.04,8000.0,31.6974,31.7195,31.6974,31.7121,8000.0
2013-05-01 12:10:00,43.05,43.05,42.99,43.0,15300.0,31.7195,31.7195,31.6753,31.6826,15300.0
2013-05-01 12:15:00,43.0,43.07,43.0,43.05,10100.0,31.6826,31.7342,31.6826,31.7195,10100.0
2013-05-01 12:20:00,43.05,43.12,43.05,43.11,9000.0,31.7195,31.7711,31.7195,31.7637,9000.0
2013-05-01 12:25:00,43.12,43.12,43.08,43.09,5700.0,31.7711,31.7711,31.7416,31.749,5700.0
2013-05-01 12:30:00,43.1,43.1,42.99,43.0,11800.0,31.7563,31.7563,31.6753,31.6826,11800.0
2013-05-01 12:35:00,43.0,43.0,42.95,42.99,14900.0,31.6826,31.6826,31.6458,31.6753,14900.0
2013-05-01 12:40:00,42.99,43.03,42.99,43.02,9000.0,31.6753,31.7047,31.6753,31.6974,9000.0
2013-05-01 12:45:00,43.02,43.08,43.02,43.08,5100.0,31.6974,31.7416,31.6974,31.7416,5100.0
2013-05-01 12:50:00,43.08,43.09,43.01,43.02,14400.0,31.7416,31.749,31.69,31.6974,14400.0
2013-05-01 12:55:00,43.02,43.02,42.93,42.93,37000.0,31.6974,31.6974,31.6311,31.6311,37000.0
2013-05-01 13:00:00,42.93,42.94,42.88,42.88,6200.0,31.6311,31.6384,31.5942,31.5942,6200.0
2013-05-01 13:05:00,42.88,42.9,42.84,42.85,12200.0,31.5942,31.609,31.5648,31.5721,12200.0
2013-05-01 13:10:00,42.85,42.88,42.85,42.86,4200.0,31.5721,31.5942,31.5721,31.5795,4200.0
2013-05-01 13:15:00,42.85,42.85,42.81,42.83,8300.0,31.5721,31.5721,31.5427,31.5574,8300.0
2013-05-01 13:20:00,42.84,42.94,42.82,42.94,21400.0,31.5648,31.6384,31.55,31.6384,21400.0
2013-05-01 13:25:00,42.95,42.98,42.93,42.94,17000.0,31.6458,31.6679,31.6311,31.6384,17000.0
2013-05-01 13:30:00,42.94,42.95,42.89,42.93,6300.0,31.6384,31.6458,31.6016,31.6311,6300.0
2013-05-01 13:35:00,42.91,42.94,42.88,42.94,9800.0,31.6163,31.6384,31.5942,31.6384,9800.0
2013-05-01 13:40:00,42.95,42.96,42.92,42.95,11200.0,31.6458,31.6532,31.6237,31.6458,11200.0
2013-05-01 13:45:00,42.94,42.95,42.91,42.94,9000.0,31.6384,31.6458,31.6163,31.6384,9000.0
2013-05-01 13:50:00,42.93,42.94,42.89,42.94,8100.0,31.6311,31.6384,31.6016,31.6384,8100.0
2013-05-01 13:55:00,42.96,42.96,42.91,42.93,10300.0,31.6532,31.6532,31.6163,31.6311,10300.0
2013-05-01 14:00:00,42.92,42.99,42.92,42.96,10600.0,31.6237,31.6753,31.6237,31.6532,10600.0
2013-05-01 14:05:00,42.94,43.03,42.94,43.01,11200.0,31.6384,31.7047,31.6384,31.69,11200.0
2013-05-01 14:10:00,43.0,43.05,42.92,43.03,19600.0,31.6826,31.7195,31.6237,31.7047,19600.0
2013-05-01 14:15:00,43.03,43.04,42.96,42.97,17400.0,31.7047,31.7121,31.6532,31.6605,17400.0
2013-05-01 14:20:00,42.98,43.09,42.98,43.08,17400.0,31.6679,31.749,31.6679,31.7416,17400.0
2013-05-01 14:25:00,43.07,43.14,43.05,43.06,16000.0,31.7342,31.7858,31.7195,31.7269,16000.0
2013-05-01 14:30:00,43.05,43.05,42.98,42.98,19100.0,31.7195,31.7195,31.6679,31.6679,19100.0
2013-05-01 14:35:00,42.97,43.0,42.91,42.97,13500.0,31.6605,31.6826,31.6163,31.6605,13500.0
2013-05-01 14:40:00,42.97,43.0,42.96,42.97,10100.0,31.6605,31.6826,31.6532,31.6605,10100.0
2013-05-01 14:45:00,42.96,43.1,42.96,43.09,35900.0,31.6532,31.7563,31.6532,31.749,35900.0
2013-05-01 14:50:00,43.09,43.13,43.06,43.11,23800.0,31.749,31.7784,31.7269,31.7637,23800.0
2013-05-01 14:55:00,43.11,43.13,43.09,43.1,13500.0,31.7637,31.7784,31.749,31.7563,13500.0
2013-05-01 15:00:00,43.1,43.16,43.05,43.16,12500.0,31.7563,31.8005,31.7195,31.8005,12500.0
2013-05-01 15:05:00,43.16,43.16,43.03,43.04,16600.0,31.8005,31.8005,31.7047,31.7121,16600.0
2013-05-01 15:10:00,43.03,43.08,42.95,42.97,28400.0,31.7047,31.7416,31.6458,31.6605,28400.0
2013-05-01 15:15:00,42.97,43.0,42.92,42.97,22600.0,31.6605,31.6826,31.6237,31.6605,22600.0
2013-05-01 15:20:00,42.96,42.97,42.83,42.83,30800.0,31.6532,31.6605,31.5574,31.5574,30800.0
2013-05-01 15:25:00,42.83,42.88,42.8,42.84,24100.0,31.5574,31.5942,31.5353,31.5648,24100.0
2013-05-01 15:30:00,42.84,42.93,42.84,42.9,20000.0,31.5648,31.6311,31.5648,31.609,20000.0
2013-05-01 15:35:00,42.9,42.93,42.84,42.84,27500.0,31.609,31.6311,31.5648,31.5648,27500.0
2013-05-01 15:40:00,42.84,42.9,42.83,42.84,25500.0,31.5648,31.609,31.5574,31.5648,25500.0
2013-05-01 15:45:00,42.85,42.93,42.84,42.9,59100.0,31.5721,31.6311,31.5648,31.609,59100.0
2013-05-01 15:50:00,42.89,42.93,42.86,42.92,71600.0,31.6016,31.6311,31.5795,31.6237,71600.0
2013-05-01 15:55:00,42.92,42.96,42.9,42.94,97700.0,31.6237,31.6532,31.609,31.6384,97700.0
2013-05-02 09:30:00,43.05,43.2,43.01,43.11,25600.0,31.7195,31.83,31.69,31.7637,25600.0
2013-05-02 09:35:00,43.12,43.12,42.77,42.89,20200.0,31.7711,31.7711,31.5132,31.6016,20200.0
2013-05-02 09:40:00,42.89,42.9,42.68,42.72,14900.0,31.6016,31.609,31.4469,31.4763,14900.0
2013-05-02 09:45:00,42.75,42.87,42.73,42.84,8900.0,31.4984,31.5869,31.4837,31.5648,8900.0
2013-05-02 09:50:00,42.8,42.92,42.75,42.86,35500.0,31.5353,31.6237,31.4984,31.5795,35500.0
2013-05-02 09:55:00,42.87,42.9,42.82,42.89,8200.0,31.5869,31.609,31.55,31.6016,8200.0
2013-05-02 10:00:00,42.89,42.92,42.65,42.74,71500.0,31.6016,31.6237,31.4248,31.4911,71500.0
2013-05-02 10:05:00,42.74,42.81,42.7,42.8,21900.0,31.4911,31.5427,31.4616,31.5353,21900.0
2013-05-02 10:10:00,42.82,42.94,42.82,42.94,18200.0,31.55,31.6384,31.55,31.6384,18200.0
2013-05-02 10:15:00,42.95,43.0,42.91,42.92,14500.0,31.6458,31.6826,31.6163,31.6237,14500.0
2013-05-02 10:20:00,42.87,42.93,42.86,42.91,5300.0,31.5869,31.6311,31.5795,31.6163,5300.0
2013-05-02 10:25:00,42.9,42.98,42.89,42.98,14700.0,31.609,31.6679,31.6016,31.6679,14700.0
2013-05-02 10:30:00,42.98,43.0,42.88,42.95,14800.0,31.6679,31.6826,31.5942,31.6458,14800.0
2013-05-02 10:35:00,42.97,42.98,42.89,42.95,6100.0,31.6605,31.6679,31.6016,31.6458,6100.0
2013-05-02 10:40:00,42.96,42.99,42.9,42.99,8800.0,31.6532,31.6753,31.609,31.6753,8800.0
2013-05-02 10:45:00,43.01,43.07,42.99,42.99,7100.0,31.69,31.7342,31.6753,31.6753,7100.0
2013-05-02 10:50:00,42.99,43.04,42.97,43.02,12700.0,31.6753,31.7121,31.6605,31.6974,12700.0
2013-05-02 10:55:00,43.01,43.09,42.99,43.09,15600.0,31.69,31.749,31.6753,31.749,15600.0
2013-05-02 11:00:00,43.08,43.14,43.08,43.11,13000.0,31.7416,31.7858,31.7416,31.7637,13000.0
2013-05-02 11:05:00,43.13,43.17,43.12,43.16,3900.0,31.7784,31.8079,31.7711,31.8005,3900.0
2013-05-02 11:10:00,43.15,43.3,43.15,43.27,15900.0,31.7932,31.9037,31.7932,31.8816,15900.0
2013-05-02 11:15:00,43.26,43.29,43.22,43.23,10200.0,31.8742,31.8963,31.8447,31.8521,10200.0
2013-05-02 11:20:00,43.24,43.26,43.22,43.24,8100.0,31.8595,31.8742,31.8447,31.8595,8100.0
2013-05-02 11:25:00,43.25,43.3,43.24,43.27,16400.0,31.8668,31.9037,31.8595,31.8816,16400.0
2013-05-02 11:30:00,43.29,43.33,43.27,43.31,8100.0,31.8963,31.9258,31.8816,31.9111,8100.0
2013-05-02 11:35:00,43.3,43.3,43.24,43.25,5700.0,31.9037,31.9037,31.8595,31.8668,5700.0
2013-05-02 11:40:00,43.26,43.32,43.26,43.31,9700.0,31.8742,31.9184,31.8742,31.9111,9700.0
2013-05-02 11:45:00,43.32,43.34,43.25,43.25,21200.0,31.9184,31.9332,31.8668,31.8668,21200.0
2013-05-02 11:50:00,43.24,43.33,43.21,43.32,7600.0,31.8595,31.9258,31.8374,31.9184,7600.0
2013-05-02 11:55:00,43.32,43.4,43.32,43.38,35200.0,31.9184,31.9774,31.9184,31.9626,35200.0
2013-05-02 12:00:00,43.37,43.42,43.35,43.38,22300.0,31.9553,31.9921,31.9405,31.9626,22300.0
2013-05-02 12:05:00,43.39,43.4,43.33,43.37,13100.0,31.97,31.9774,31.9258,31.9553,13100.0
2013-05-02 12:10:00,43.36,43.45,43.35,43.45,15700.0,31.9479,32.0142,31.9405,32.0142,15700.0
2013-05-02 12:15:00,43.44,43.46,43.42,43.42,12600.0,32.0068,32.0216,31.9921,31.9921,12600.0
2013-05-02 12:20:00,43.42,43.42,43.38,43.41,10400.0,31.9921,31.9921,31.9626,31.9847,10400.0
2013-05-02 12:25:00,43.41,43.42,43.33,43.38,14700.0,31.9847,31.9921,31.9258,31.9626,14700.0
2013-05-02 12:30:00,43.38,43.42,43.37,43.4,12300.0,31.9626,31.9921,31.9553,31.9774,12300.0
2013-05-02 12:35:00,43.4,43.42,43.35,43.36,12600.0,31.9774,31.9921,31.9405,31.9479,12600.0
2013-05-02 12:40:00,43.37,43.4,43.37,43.37,10000.0,31.9553,31.9774,31.9553,31.9553,10000.0
2013-05-02 12:45:00,43.36,43.42,43.36,43.42,14200.0,31.9479,31.9921,31.9479,31.9921,14200.0
2013-05-02 12:50:00,43.42,43.45,43.39,43.42,24300.0,31.9921,32.0142,31.97,31.9921,24300.0
2013-05-02 12:55:00,43.43,43.48,43.41,43.45,9600.0,31.9995,32.0363,31.9847,32.0142,9600.0
2013-05-02 13:00:00,43.46,43.47,43.43,43.44,4200.0,32.0216,32.0289,31.9995,32.0068,4200.0
2013-05-02 13:05:00,43.44,43.44,43.37,43.39,8600.0,32.0068,32.0068,31.9553,31.97,8600.0
2013-05-02 13:10:00,43.38,43.41,43.33,43.35,11100.0,31.9626,31.9847,31.9258,31.9405,11100.0
2013-05-02 13:15:00,43.35,43.39,43.35,43.39,4000.0,31.9405,31.97,31.9405,31.97,4000.0
2013-05-02 13:20:00,43.39,43.39,43.35,43.35,7000.0,31.97,31.97,31.9405,31.9405,7000.0
2013-05-02 13:25:00,43.34,43.41,43.34,43.4,16500.0,31.9332,31.9847,31.9332,31.9774,16500.0
2013-05-02 13:30:00,43.38,43.44,43.38,43.44,10500.0,31.9626,32.0068,31.9626,32.0068,10500.0
2013-05-02 13:35:00,43.45,43.45,43.4,43.43,7100.0,32.0142,32.0142,31.9774,31.9995,7100.0
2013-05-02 13:40:00,43.41,43.44,43.4,43.4,10700.0,31.9847,32.0068,31.9774,31.9774,10700.0
2013-05-02 13:45:00,43.4,43.46,43.4,43.45,14900.0,31.9774,32.0216,31.9774,32.0142,14900.0
2013-05-02 13:50:00,43.44,43.48,43.44,43.47,12600.0,32.0068,32.0363,32.0068,32.0289,12600.0
2013-05-02 13:55:00,43.46,43.48,43.44,43.48,7700.0,32.0216,32.0363,32.0068,32.0363,7700.0
2013-05-02 14:00:00,43.47,43.5,43.46,43.47,11500.0,32.0289,32.051,32.0216,32.0289,11500.0
2013-05-02 14:05:00,43.48,43.56,43.48,43.55,50900.0,32.0363,32.0953,32.0363,32.0879,50900.0
2013-05-02 14:10:00,43.55,43.58,43.55,43.57,21000.0,32.0879,32.11,32.0879,32.1026,21000.0
2013-05-02 14:15:00,43.56,43.61,43.54,43.6,18700.0,32.0953,32.1321,32.0805,32.1247,18700.0
2013-05-02 14:20:00,43.6,43.6,43.54,43.55,14700.0,32.1247,32.1247,32.0805,32.0879,14700.0
2013-05-02 14:25:00,43.55,43.56,43.54,43.55,21300.0,32.0879,32.0953,32.0805,32.0879,21300.0
2013-05-02 14:30:00,43.55,43.59,43.54,43.59,21000.0,32.0879,32.1174,32.0805,32.1174,21000.0
2013-05-02 14:35:00,43.6,43.63,43.58,43.61,15000.0,32.1247,32.1468,32.11,32.1321,15000.0
2013-05-02 14:40:00,43.62,43.65,43.59,43.63,18900.0,32.1395,32.1616,32.1174,32.1468,18900.0
2013-05-02 14:45:00,43.61,43.63,43.6,43.63,10000.0,32.1321,32.1468,32.1247,32.1468,10000.0
2013-05-02 14:50:00,43.63,43.65,43.55,43.55,17300.0,32.1468,32.1616,32.0879,32.0879,17300.0
2013-05-02 14:55:00,43.54,43.6,43.54,43.59,12600.0,32.0805,32.1247,32.0805,32.1174,12600.0
2013-05-02 15:00:00,43.59,43.61,43.57,43.59,13100.0,32.1174,32.1321,32.1026,32.1174,13100.0
2013-05-02 15:05:00,43.58,43.59,43.54,43.55,19300.0,32.11,32.1174,32.0805,32.0879,19300.0
2013-05-02 15:10:00,43.54,43.54,43.48,43.49,17300.0,32.0805,32.0805,32.0363,32.0437,17300.0
2013-05-02 15:15:00,43.49,43.58,43.49,43.56,17000.0,32.0437,32.11,32.0437,32.0953,17000.0
2013-05-02 15:20:00,43.56,43.58,43.51,43.51,15400.0,32.0953,32.11,32.0584,32.0584,15400.0
2013-05-02 15:25:00,43.52,43.53,43.49,43.5,22800.0,32.0658,32.0732,32.0437,32.051,22800.0
2013-05-02 15:30:00,43.49,43.52,43.45,43.45,31800.0,32.0437,32.0658,32.0142,32.0142,31800.0
2013-05-02 15:35:00,43.44,43.46,43.41,43.41,33400.0,32.0068,32.0216,31.9847,31.9847,33400.0
2013-05-02 15:40:00,43.41,43.44,43.39,43.39,25700.0,31.9847,32.0068,31.97,31.97,25700.0
2013-05-02 15:45:00,43.4,43.43,43.4,43.4,35000.0,31.9774,31.9995,31.9774,31.9774,35000.0
2013-05-02 15:50:00,43.41,43.41,43.36,43.36,33900.0,31.9847,31.9847,31.9479,31.9479,33900.0
2013-05-02 15:55:00,43.36,43.39,43.34,43.38,103200.0,31.9479,31.97,31.9332,31.9626,103200.0
2013-05-03 09:30:00,43.95,44.17,43.94,44.09,43100.0,32.3826,32.5447,32.3752,32.4858,43100.0
2013-05-03 09:35:00,44.09,44.25,44.07,44.25,19400.0,32.4858,32.6037,32.471,32.6037,19400.0
2013-05-03 09:40:00,44.25,44.42,44.24,44.42,37700.0,32.6037,32.7289,32.5963,32.7289,37700.0
2013-05-03 09:45:00,44.43,44.45,44.35,44.42,16700.0,32.7363,32.751,32.6773,32.7289,16700.0
2013-05-03 09:50:00,44.42,44.58,44.42,44.44,22200.0,32.7289,32.8468,32.7289,32.7436,22200.0
2013-05-03 09:55:00,44.46,44.46,44.26,44.3,20600.0,32.7584,32.7584,32.611,32.6405,20600.0
2013-05-03 10:00:00,44.28,44.35,44.22,44.24,18100.0,32.6258,32.6773,32.5815,32.5963,18100.0
2013-05-03 10:05:00,44.25,44.43,44.22,44.43,18800.0,32.6037,32.7363,32.5815,32.7363,18800.0
2013-05-03 10:10:00,44.43,44.49,44.34,44.45,15800.0,32.7363,32.7805,32.67,32.751,15800.0
2013-05-03 10:15:00,44.44,44.55,44.44,44.45,17700.0,32.7436,32.8247,32.7436,32.751,17700.0
2013-05-03 10:20:00,44.46,44.61,44.46,44.53,15600.0,32.7584,32.8689,32.7584,32.81,15600.0
2013-05-03 10:25:00,44.53,44.7,44.51,44.7,19900.0,32.81,32.9352,32.7952,32.9352,19900.0
2013-05-03 10:30:00,44.71,44.79,44.68,44.79,26300.0,32.9426,33.0015,32.9205,33.0015,26300.0
2013-05-03 10:35:00,44.78,44.81,44.72,44.72,22300.0,32.9942,33.0163,32.95,32.95,22300.0
2013-05-03 10:40:00,44.73,44.78,44.65,44.77,27600.0,32.9573,32.9942,32.8984,32.9868,27600.0
2013-05-03 10:45:00,44.75,44.75,44.66,44.71,18300.0,32.9721,32.9721,32.9057,32.9426,18300.0
2013-05-03 10:50:00,44.69,44.72,44.66,44.66,14600.0,32.9278,32.95,32.9057,32.9057,14600.0
2013-05-03 10:55:00,44.69,44.71,44.6,44.69,19200.0,32.9278,32.9426,32.8615,32.9278,19200.0
2013-05-03 11:00:00,44.69,44.71,44.6,44.6,14200.0,32.9278,32.9426,32.8615,32.8615,14200.0
2013-05-03 11:05:00,44.61,44.71,44.58,44.69,34200.0,32.8689,32.9426,32.8468,32.9278,34200.0
2013-05-03 11:10:00,44.69,44.73,44.66,44.66,14800.0,32.9278,32.9573,32.9057,32.9057,14800.0
2013-05-03 11:15:00,44.65,44.67,44.63,44.63,9500.0,32.8984,32.9131,32.8836,32.8836,9500.0
2013-05-03 11:20:00,44.65,44.67,44.62,44.64,27500.0,32.8984,32.9131,32.8763,32.891,27500.0
2013-05-03 11:25:00,44.64,44.7,44.62,44.68,35500.0,32.891,32.9352,32.8763,32.9205,35500.0
2013-05-03 11:30:00,44.67,44.73,44.63,44.64,17500.0,32.9131,32.9573,32.8836,32.891,17500.0
2013-05-03 11:35:00,44.64,44.68,44.57,44.57,24100.0,32.891,32.9205,32.8394,32.8394,24100.0
2013-05-03 11:40:00,44.57,44.6,44.52,44.54,45100.0,32.8394,32.8615,32.8026,32.8173,45100.0
2013-05-03 11:45:00,44.54,44.62,44.54,44.6,18300.0,32.8173,32.8763,32.8173,32.8615,18300.0
2013-05-03 11:50:00,44.59,44.69,44.59,44.67,21400.0,32.8542,32.9278,32.8542,32.9131,21400.0
2013-05-03 11:55:00,44.67,44.67,44.53,44.59,15100.0,32.9131,32.9131,32.81,32.8542,15100.0
2013-05-03 12:00:00,44.61,44.65,44.6,44.65,21300.0,32.8689,32.8984,32.8615,32.8984,21300.0
2013-05-03 12:05:00,44.62,44.66,44.62,44.63,7600.0,32.8763,32.9057,32.8763,32.8836,7600.0
2013-05-03 12:10:00,44.63,44.64,44.55,44.6,26000.0,32.8836,32.891,32.8247,32.8615,26000.0
2013-05-03 12:15:00,44.6,44.66,44.58,44.65,12500.0,32.8615,32.9057,32.8468,32.8984,12500.0
2013-05-03 12:20:00,44.63,44.67,44.63,44.65,20200.0,32.8836,32.9131,32.8836,32.8984,20200.0
2013-05-03 12:25:00,44.66,44.66,44.57,44.58,47400.0,32.9057,32.9057,32.8394,32.8468,47400.0
2013-05-03 12:30:00,44.59,44.59,44.52,44.53,16300.0,32.8542,32.8542,32.8026,32.81,16300.0
2013-05-03 12:35:00,44.53,44.53,44.49,44.5,17300.0,32.81,32.81,32.7805,32.7879,17300.0
2013-05-03 12:40:00,44.51,44.53,44.5,44.51,33800.0,32.7952,32.81,32.7879,32.7952,33800.0
2013-05-03 12:45:00,44.51,44.51,44.48,44.49,3300.0,32.7952,32.7952,32.7731,32.7805,3300.0
2013-05-03 12:50:00,44.5,44.58,44.5,44.54,32600.0,32.7879,32.8468,32.7879,32.8173,32600.0
2013-05-03 12:55:00,44.52,44.55,44.5,44.55,17800.0,32.8026,32.8247,32.7879,32.8247,17800.0
2013-05-03 13:00:00,44.57,44.62,44.57,44.61,15000.0,32.8394,32.8763,32.8394,32.8689,15000.0
2013-05-03 13:05:00,44.61,44.61,44.53,44.56,23000.0,32.8689,32.8689,32.81,32.8321,23000.0
2013-05-03 13:10:00,44.56,44.64,44.56,44.61,20600.0,32.8321,32.891,32.8321,32.8689,20600.0
2013-05-03 13:15:00,44.61,44.61,44.56,44.56,5800.0,32.8689,32.8689,32.8321,32.8321,5800.0
2013-05-03 13:20:00,44.57,44.62,44.55,44.6,13400.0,32.8394,32.8763,32.8247,32.8615,13400.0
2013-05-03 13:25:00,44.6,44.6,44.51,44.55,12400.0,32.8615,32.8615,32.7952,32.8247,12400.0
2013-05-03 13:30:00,44.55,44.61,44.54,44.61,16400.0,32.8247,32.8689,32.8173,32.8689,16400.0
2013-05-03 13:35:00,44.61,44.67,44.6,44.67,25200.0,32.8689,32.9131,32.8615,32.9131,25200.0
2013-05-03 13:40:00,44.66,44.72,44.65,44.65,34600.0,32.9057,32.95,32.8984,32.8984,34600.0
2013-05-03 13:45:00,44.65,44.73,44.63,44.7,29300.0,32.8984,32.9573,32.8836,32.9352,29300.0
2013-05-03 13:50:00,44.71,44.73,44.69,44.7,23900.0,32.9426,32.9573,32.9278,32.9352,23900.0
2013-05-03 13:55:00,44.71,44.75,44.7,44.74,31000.0,32.9426,32.9721,32.9352,32.9647,31000.0
2013-05-03 14:00:00,44.74,44.8,44.73,44.79,27100.0,32.9647,33.0089,32.9573,33.0015,27100.0
2013-05-03 14:05:00,44.79,44.87,44.78,44.87,39700.0,33.0015,33.0605,32.9942,33.0605,39700.0
2013-05-03 14:10:00,44.87,44.92,44.86,44.89,31100.0,33.0605,33.0973,33.0531,33.0752,31100.0
2013-05-03 14:15:00,44.89,44.96,44.87,44.96,28000.0,33.0752,33.1268,33.0605,33.1268,28000.0
2013-05-03 14:20:00,44.95,45.04,44.95,45.04,43400.0,33.1194,33.1857,33.1194,33.1857,43400.0
2013-05-03 14:25:00,45.03,45.11,45.03,45.1,34100.0,33.1784,33.2373,33.1784,33.2299,34100.0
2013-05-03 14:30:00,45.09,45.1,45.01,45.03,29800.0,33.2226,33.2299,33.1636,33.1784,29800.0
2013-05-03 14:35:00,45.03,45.06,45.0,45.02,27900.0,33.1784,33.2005,33.1563,33.171,27900.0
2013-05-03 14:40:00,45.0,45.01,44.96,44.98,45500.0,33.1563,33.1636,33.1268,33.1415,45500.0
2013-05-03 14:45:00,44.96,44.97,44.89,44.94,17100.0,33.1268,33.1342,33.0752,33.112,17100.0
2013-05-03 14:50:00,44.94,44.97,44.9,44.9,7600.0,33.112,33.1342,33.0826,33.0826,7600.0
2013-05-03 14:55:00,44.9,44.93,44.88,44.89,32600.0,33.0826,33.1047,33.0678,33.0752,32600.0
2013-05-03 15:00:00,44.89,44.9,44.87,44.9,23100.0,33.0752,33.0826,33.0605,33.0826,23100.0
2013-05-03 15:05:00,44.89,44.95,44.89,44.94,19200.0,33.0752,33.1194,33.0752,33.112,19200.0
2013-05-03 15:10:00,44.94,45.0,44.94,45.0,27400.0,33.112,33.1563,33.112,33.1563,27400.0
2013-05-03 15:15:00,44.99,44.99,44.91,44.93,20200.0,33.1489,33.1489,33.0899,33.1047,20200.0
2013-05-03 15:20:00,44.93,44.94,44.86,44.9,48400.0,33.1047,33.112,33.0531,33.0826,48400.0
2013-05-03 15:25:00,44.89,44.98,44.89,44.96,39700.0,33.0752,33.1415,33.0752,33.1268,39700.0
2013-05-03 15:30:00,44.96,45.03,44.96,45.0,83200.0,33.1268,33.1784,33.1268,33.1563,83200.0
2013-05-03 15:35:00,45.0,45.04,44.98,45.0,57200.0,33.1563,33.1857,33.1415,33.1563,57200.0
2013-05-03 15:40:00,44.99,45.03,44.99,45.0,41100.0,33.1489,33.1784,33.1489,33.1563,41100.0
2013-05-03 15:45:00,45.01,45.05,45.0,45.03,42600.0,33.1636,33.1931,33.1563,33.1784,42600.0
2013-05-03 15:50:00,45.04,45.08,45.0,45.0,99300.0,33.1857,33.2152,33.1563,33.1563,99300.0
2013-05-03 15:55:00,45.0,45.01,44.89,44.89,147700.0,33.1563,33.1636,33.0752,33.0752,147700.0
2013-05-06 09:30:00,44.89,45.0,44.77,44.79,56700.0,33.0752,33.1563,32.9868,33.0015,56700.0
2013-05-06 09:35:00,44.82,44.86,44.62,44.65,20300.0,33.0236,33.0531,32.8763,32.8984,20300.0
2013-05-06 09:40:00,44.64,44.67,44.55,44.56,36900.0,32.891,32.9131,32.8247,32.8321,36900.0
2013-05-06 09:45:00,44.56,44.64,44.52,44.52,26700.0,32.8321,32.891,32.8026,32.8026,26700.0
2013-05-06 09:50:00,44.52,44.55,44.5,44.53,24400.0,32.8026,32.8247,32.7879,32.81,24400.0
2013-05-06 09:55:00,44.53,44.59,44.52,44.57,12900.0,32.81,32.8542,32.8026,32.8394,12900.0
2013-05-06 10:00:00,44.58,44.84,44.58,44.76,53400.0,32.8468,33.0384,32.8468,32.9794,53400.0
2013-05-06 10:05:00,44.75,44.78,44.65,44.67,9800.0,32.9721,32.9942,32.8984,32.9131,9800.0
2013-05-06 10:10:00,44.66,44.71,44.63,44.71,24900.0,32.9057,32.9426,32.8836,32.9426,24900.0
2013-05-06 10:15:00,44.72,44.84,44.7,44.8,11800.0,32.95,33.0384,32.9352,33.0089,11800.0
2013-05-06 10:20:00,44.78,44.86,44.78,44.84,14400.0,32.9942,33.0531,32.9942,33.0384,14400.0
2013-05-06 10:25:00,44.82,44.82,44.71,44.79,13400.0,33.0236,33.0236,32.9426,33.0015,13400.0
2013-05-06 10:30:00,44.78,44.85,44.75,44.81,12200.0,32.9942,33.0457,32.9721,33.0163,12200.0
2013-05-06 10:35:00,44.82,44.82,44.75,44.76,8600.0,33.0236,33.0236,32.9721,32.9794,8600.0
2013-05-06 10:40:00,44.76,44.78,44.67,44.78,23100.0,32.9794,32.9942,32.9131,32.9942,23100.0
2013-05-06 10:45:00,44.78,44.78,44.68,44.7,18600.0,32.9942,32.9942,32.9205,32.9352,18600.0
2013-05-06 10:50:00,44.7,44.73,44.66,44.71,9400.0,32.9352,32.9573,32.9057,32.9426,9400.0
2013-05-06 10:55:00,44.72,44.72,44.62,44.68,13900.0,32.95,32.95,32.8763,32.9205,13900.0
2013-05-06 11:00:00,44.66,44.68,44.53,44.53,13200.0,32.9057,32.9205,32.81,32.81,13200.0
2013-05-06 11:05:00,44.54,44.71,44.53,44.67,17000.0,32.8173,32.9426,32.81,32.9131,17000.0
2013-05-06 11:10:00,44.68,44.73,44.6,44.7,9300.0,32.9205,32.9573,32.8615,32.9352,9300.0
2013-05-06 11:15:00,44.69,44.69,44.63,44.64,10100.0,32.9278,32.9278,32.8836,32.891,10100.0
2013-05-06 11:20:00,44.64,44.65,44.6,44.62,4200.0,32.891,32.8984,32.8615,32.8763,4200.0
2013-05-06 11:25:00,44.62,44.62,44.51,44.51,12200.0,32.8763,32.8763,32.7952,32.7952,12200.0
2013-05-06 11:30:00,44.52,44.52,44.46,44.49,13100.0,32.8026,32.8026,32.7584,32.7805,13100.0
2013-05-06 11:35:00,44.49,44.55,44.48,44.54,7200.0,32.7805,32.8247,32.7731,32.8173,7200.0
2013-05-06 11:40:00,44.53,44.59,44.5,44.56,15400.0,32.81,32.8542,32.7879,32.8321,15400.0
2013-05-06 11:45:00,44.56,44.64,44.56,44.64,5100.0,32.8321,32.891,32.8321,32.891,5100.0
2013-05-06 11:50:00,44.63,44.63,44.57,44.58,4100.0,32.8836,32.8836,32.8394,32.8468,4100.0
2013-05-06 11:55:00,44.58,44.65,44.58,44.62,5900.0,32.8468,32.8984,32.8468,32.8763,5900.0
2013-05-06 12:00:00,44.63,44.68,44.63,44.64,4600.0,32.8836,32.9205,32.8836,32.891,4600.0
2013-05-06 12:05:00,44.64,44.68,44.63,44.66,8100.0,32.891,32.9205,32.8836,32.9057,8100.0
2013-05-06 12:10:00,44.66,44.67,44.63,44.64,3400.0,32.9057,32.9131,32.8836,32.891,3400.0
2013-05-06 12:15:00,44.65,44.68,44.65,44.67,5700.0,32.8984,32.9205,32.8984,32.9131,5700.0
2013-05-06 12:20:00,44.68,44.69,44.64,44.64,10400.0,32.9205,32.9278,32.891,32.891,10400.0
2013-05-06 12:25:00,44.65,44.67,44.63,44.63,6000.0,32.8984,32.9131,32.8836,32.8836,6000.0
2013-05-06 12:30:00,44.64,44.64,44.6,44.62,4500.0,32.891,32.891,32.8615,32.8763,4500.0
2013-05-06 12:35:00,44.63,44.64,44.6,44.61,6400.0,32.8836,32.891,32.8615,32.8689,6400.0
2013-05-06 12:40:00,44.61,44.61,44.58,44.58,8200.0,32.8689,32.8689,32.8468,32.8468,8200.0
2013-05-06 12:45:00,44.59,44.59,44.55,44.57,5600.0,32.8542,32.8542,32.8247,32.8394,5600.0
2013-05-06 12:50:00,44.57,44.61,44.57,44.58,5000.0,32.8394,32.8689,32.8394,32.8468,5000.0
2013-05-06 12:55:00,44.59,44.6,44.55,44.56,5600.0,32.8542,32.8615,32.8247,32.8321,5600.0
2013-05-06 13:00:00,44.57,44.57,44.55,44.56,9500.0,32.8394,32.8394,32.8247,32.8321,9500.0
2013-05-06 13:05:00,44.57,44.58,44.55,44.57,7000.0,32.8394,32.8468,32.8247,32.8394,7000.0
2013-05-06 13:10:00,44.57,44.58,44.56,44.57,4700.0,32.8394,32.8468,32.8321,32.8394,4700.0
2013-05-06 13:15:00,44.56,44.6,44.54,44.58,14000.0,32.8321,32.8615,32.8173,32.8468,14000.0
2013-05-06 13:20:00,44.59,44.6,44.58,44.58,3400.0,32.8542,32.8615,32.8468,32.8468,3400.0
2013-05-06 13:25:00,44.59,44.61,44.57,44.61,7000.0,32.8542,32.8689,32.8394,32.8689,7000.0
2013-05-06 13:30:00,44.61,44.65,44.59,44.61,3600.0,32.8689,32.8984,32.8542,32.8689,3600.0
2013-05-06 13:35:00,44.62,44.65,44.6,44.6,6800.0,32.8763,32.8984,32.8615,32.8615,6800.0
2013-05-06 13:40:00,44.61,44.63,44.59,44.61,12700.0,32.8689,32.8836,32.8542,32.8689,12700.0
2013-05-06 13:45:00,44.61,44.62,44.59,44.59,6900.0,32.8689,32.8763,32.8542,32.8542,6900.0
2013-05-06 13:50:00,44.6,44.7,44.59,44.69,18300.0,32.8615,32.9352,32.8542,32.9278,18300.0
2013-05-06 13:55:00,44.69,44.74,44.69,44.73,10800.0,32.9278,32.9647,32.9278,32.9573,10800.0
2013-05-06 14:00:00,44.73,44.74,44.65,44.66,11800.0,32.9573,32.9647,32.8984,32.9057,11800.0
2013-05-06 14:05:00,44.67,44.69,44.66,44.68,12500.0,32.9131,32.9278,32.9057,32.9205,12500.0
2013-05-06 14:10:00,44.68,44.72,44.68,44.69,18400.0,32.9205,32.95,32.9205,32.9278,18400.0
2013-05-06 14:15:00,44.7,44.7,44.67,44.68,9500.0,32.9352,32.9352,32.9131,32.9205,9500.0
2013-05-06 14:20:00,44.69,44.7,44.67,44.68,14100.0,32.9278,32.9352,32.9131,32.9205,14100.0
2013-05-06 14:25:00,44.68,44.69,44.63,44.69,18400.0,32.9205,32.9278,32.8836,32.9278,18400.0
2013-05-06 14:30:00,44.69,44.7,44.67,44.7,13700.0,32.9278,32.9352,32.9131,32.9352,13700.0
2013-05-06 14:35:00,44.7,44.7,44.67,44.68,12300.0,32.9352,32.9352,32.9131,32.9205,12300.0
2013-05-06 14:40:00,44.67,44.68,44.64,44.64,15800.0,32.9131,32.9205,32.891,32.891,15800.0
2013-05-06 14:45:00,44.65,44.7,44.64,44.7,11300.0,32.8984,32.9352,32.891,32.9352,11300.0
2013-05-06 14:50:00,44.7,44.72,44.69,44.7,18100.0,32.9352,32.95,32.9278,32.9352,18100.0
2013-05-06 14:55:00,44.7,44.75,44.66,44.72,23300.0,32.9352,32.9721,32.9057,32.95,23300.0
2013-05-06 15:00:00,44.73,44.73,44.72,44.73,8000.0,32.9573,32.9573,32.95,32.9573,8000.0
2013-05-06 15:05:00,44.72,44.73,44.67,44.68,17000.0,32.95,32.9573,32.9131,32.9205,17000.0
2013-05-06 15:10:00,44.68,44.69,44.63,44.63,8700.0,32.9205,32.9278,32.8836,32.8836,8700.0
2013-05-06 15:15:00,44.63,44.65,44.61,44.65,13300.0,32.8836,32.8984,32.8689,32.8984,13300.0
2013-05-06 15:20:00,44.64,44.65,44.62,44.62,19200.0,32.891,32.8984,32.8763,32.8763,19200.0
2013-05-06 15:25:00,44.62,44.68,44.6,44.68,21400.0,32.8763,32.9205,32.8615,32.9205,21400.0
2013-05-06 15:30:00,44.68,44.69,44.65,44.67,13600.0,32.9205,32.9278,32.8984,32.9131,13600.0
2013-05-06 15:35:00,44.68,44.68,44.65,44.67,23000.0,32.9205,32.9205,32.8984,32.9131,23000.0
2013-05-06 15:40:00,44.68,44.69,44.67,44.69,26700.0,32.9205,32.9278,32.9131,32.9278,26700.0
2013-05-06 15:45:00,44.69,44.69,44.63,44.64,56600.0,32.9278,32.9278,32.8836,32.891,56600.0
2013-05-06 15:50:00,44.65,44.69,44.65,44.65,84600.0,32.8984,32.9278,32.8984,32.8984,84600.0
2013-05-06 15:55:00,44.66,44.68,44.65,44.67,85700.0,32.9057,32.9205,32.8984,32.9131,85700.0
2013-05-07 09:30:00,44.78,44.86,44.64,44.84,35700.0,32.9942,33.0531,32.891,33.0384,35700.0
2013-05-07 09:35:00,44.87,44.95,44.87,44.95,11000.0,33.0605,33.1194,33.0605,33.1194,11000.0
2013-05-07 09:40:00,44.94,44.96,44.86,44.9,3700.0,33.112,33.1268,33.0531,33.0826,3700.0
2013-05-07 09:45:00,44.89,44.98,44.88,44.94,11200.0,33.0752,33.1415,33.0678,33.112,11200.0
2013-05-07 09:50:00,44.96,44.99,44.94,44.97,13800.0,33.1268,33.1489,33.112,33.1342,13800.0
2013-05-07 09:55:00,44.97,45.04,44.94,45.04,20800.0,33.1342,33.1857,33.112,33.1857,20800.0
2013-05-07 10:00:00,45.02,45.1,44.95,44.96,24500.0,33.171,33.2299,33.1194,33.1268,24500.0
2013-05-07 10:05:00,44.96,44.99,44.83,44.84,15000.0,33.1268,33.1489,33.031,33.0384,15000.0
2013-05-07 10:10:00,44.83,44.83,44.72,44.72,45600.0,33.031,33.031,32.95,32.95,45600.0
2013-05-07 10:15:00,44.71,44.75,44.6,44.61,42000.0,32.9426,32.9721,32.8615,32.8689,42000.0
2013-05-07 10:20:00,44.61,44.81,44.6,44.79,38200.0,32.8689,33.0163,32.8615,33.0015,38200.0
2013-05-07 10:25:00,44.8,44.97,44.78,44.92,19400.0,33.0089,33.1342,32.9942,33.0973,19400.0
2013-05-07 10:30:00,44.93,44.96,44.9,44.95,12300.0,33.1047,33.1268,33.0826,33.1194,12300.0
2013-05-07 10:35:00,44.95,44.98,44.91,44.95,12600.0,33.1194,33.1415,33.0899,33.1194,12600.0
2013-05-07 10:40:00,44.96,45.0,44.91,44.94,25200.0,33.1268,33.1563,33.0899,33.112,25200.0
2013-05-07 10:45:00,44.98,45.03,44.95,45.01,6700.0,33.1415,33.1784,33.1194,33.1636,6700.0
2013-05-07 10:50:00,45.02,45.04,44.97,45.0,16800.0,33.171,33.1857,33.1342,33.1563,16800.0
2013-05-07 10:55:00,44.99,45.02,44.96,44.97,9900.0,33.1489,33.171,33.1268,33.1342,9900.0
2013-05-07 11:00:00,44.96,45.02,44.95,45.0,12800.0,33.1268,33.171,33.1194,33.1563,12800.0
2013-05-07 11:05:00,45.0,45.06,44.99,45.02,8800.0,33.1563,33.2005,33.1489,33.171,8800.0
2013-05-07 11:10:00,45.02,45.05,44.98,45.01,11100.0,33.171,33.1931,33.1415,33.1636,11100.0
2013-05-07 11:15:00,45.01,45.01,44.88,44.91,8000.0,33.1636,33.1636,33.0678,33.0899,8000.0
2013-05-07 11:20:00,44.91,44.91,44.86,44.89,6000.0,33.0899,33.0899,33.0531,33.0752,6000.0
2013-05-07 11:25:00,44.9,44.92,44.86,44.87,8100.0,33.0826,33.0973,33.0531,33.0605,8100.0
2013-05-07 11:30:00,44.87,44.91,44.81,44.81,17000.0,33.0605,33.0899,33.0163,33.0163,17000.0
2013-05-07 11:35:00,44.82,44.85,44.76,44.76,12300.0,33.0236,33.0457,32.9794,32.9794,12300.0
2013-05-07 11:40:00,44.76,44.77,44.73,44.73,11400.0,32.9794,32.9868,32.9573,32.9573,11400.0
2013-05-07 11:45:00,44.73,44.76,44.7,44.75,8100.0,32.9573,32.9794,32.9352,32.9721,8100.0
2013-05-07 11:50:00,44.74,44.74,44.71,44.74,8400.0,32.9647,32.9647,32.9426,32.9647,8400.0
2013-05-07 11:55:00,44.73,44.77,44.72,44.74,15900.0,32.9573,32.9868,32.95,32.9647,15900.0
2013-05-07 12:00:00,44.76,44.86,44.76,44.82,11400.0,32.9794,33.0531,32.9794,33.0236,11400.0
2013-05-07 12:05:00,44.81,44.89,44.81,44.87,8600.0,33.0163,33.0752,33.0163,33.0605,8600.0
2013-05-07 12:10:00,44.87,44.89,44.86,44.89,9000.0,33.0605,33.0752,33.0531,33.0752,9000.0
2013-05-07 12:15:00,44.9,44.9,44.76,44.76,11100.0,33.0826,33.0826,32.9794,32.9794,11100.0
2013-05-07 12:20:00,44.79,44.84,44.79,44.81,8900.0,33.0015,33.0384,33.0015,33.0163,8900.0
2013-05-07 12:25:00,44.82,44.86,44.81,44.83,3000.0,33.0236,33.0531,33.0163,33.031,3000.0
2013-05-07 12:30:00,44.83,44.85,44.79,44.8,8300.0,33.031,33.0457,33.0015,33.0089,8300.0
2013-05-07 12:35:00,44.79,44.8,44.75,44.77,8600.0,33.0015,33.0089,32.9721,32.9868,8600.0
2013-05-07 12:40:00,44.77,44.78,44.73,44.77,10100.0,32.9868,32.9942,32.9573,32.9868,10100.0
2013-05-07 12:45:00,44.77,44.81,44.76,44.8,14700.0,32.9868,33.0163,32.9794,33.0089,14700.0
2013-05-07 12:50:00,44.8,44.81,44.76,44.77,4900.0,33.0089,33.0163,32.9794,32.9868,4900.0
2013-05-07 12:55:00,44.77,44.85,44.77,44.82,6300.0,32.9868,33.0457,32.9868,33.0236,6300.0
2013-05-07 13:00:00,44.82,44.82,44.77,44.8,8100.0,33.0236,33.0236,32.9868,33.0089,8100.0
2013-05-07 13:05:00,44.81,44.87,44.78,44.87,8000.0,33.0163,33.0605,32.9942,33.0605,8000.0
2013-05-07 13:10:00,44.88,44.91,44.84,44.9,8200.0,33.0678,33.0899,33.0384,33.0826,8200.0
2013-05-07 13:15:00,44.9,44.94,44.87,44.89,6400.0,33.0826,33.112,33.0605,33.0752,6400.0
2013-05-07 13:20:00,44.87,44.9,44.84,44.84,4100.0,33.0605,33.0826,33.0384,33.0384,4100.0
2013-05-07 13:25:00,44.83,44.87,44.8,44.87,6800.0,33.031,33.0605,33.0089,33.0605,6800.0
2013-05-07 13:30:00,44.87,44.89,44.86,44.88,6100.0,33.0605,33.0752,33.0531,33.0678,6100.0
2013-05-07 13:35:00,44.88,44.93,44.88,44.89,15500.0,33.0678,33.1047,33.0678,33.0752,15500.0
2013-05-07 13:40:00,44.89,44.92,44.88,44.9,10900.0,33.0752,33.0973,33.0678,33.0826,10900.0
2013-05-07 13:45:00,44.9,44.91,44.88,44.9,7500.0,33.0826,33.0899,33.0678,33.0826,7500.0
2013-05-07 13:50:00,44.9,44.9,44.86,44.86,13900.0,33.0826,33.0826,33.0531,33.0531,13900.0
2013-05-07 13:55:00,44.87,44.91,44.85,44.9,11200.0,33.0605,33.0899,33.0457,33.0826,11200.0
2013-05-07 14:00:00,44.9,44.92,44.89,44.91,12100.0,33.0826,33.0973,33.0752,33.0899,12100.0
2013-05-07 14:05:00,44.9,44.93,44.89,44.9,10000.0,33.0826,33.1047,33.0752,33.0826,10000.0
2013-05-07 14:10:00,44.9,44.94,44.9,44.91,9300.0,33.0826,33.112,33.0826,33.0899,9300.0
2013-05-07 14:15:00,44.9,44.93,44.9,44.92,9300.0,33.0826,33.1047,33.0826,33.0973,9300.0
2013-05-07 14:20:00,44.91,44.93,44.9,44.92,6000.0,33.0899,33.1047,33.0826,33.0973,6000.0
2013-05-07 14:25:00,44.92,44.94,44.91,44.92,6500.0,33.0973,33.112,33.0899,33.0973,6500.0
2013-05-07 14:30:00,44.93,44.95,44.9,44.94,16900.0,33.1047,33.1194,33.0826,33.112,16900.0
2013-05-07 14:35:00,44.95,44.95,44.9,44.92,8800.0,33.1194,33.1194,33.0826,33.0973,8800.0
2013-05-07 14:40:00,44.91,44.97,44.91,44.97,8000.0,33.0899,33.1342,33.0899,33.1342,8000.0
2013-05-07 14:45:00,44.97,45.02,44.96,45.01,17700.0,33.1342,33.171,33.1268,33.1636,17700.0
2013-05-07 14:50:00,45.02,45.04,45.01,45.02,11500.0,33.171,33.1857,33.1636,33.171,11500.0
2013-05-07 14:55:00,45.02,45.03,45.0,45.02,14900.0,33.171,33.1784,33.1563,33.171,14900.0
2013-05-07 15:00:00,45.03,45.05,45.0,45.01,10300.0,33.1784,33.1931,33.1563,33.1636,10300.0
2013-05-07 15:05:00,45.01,45.02,45.0,45.01,13200.0,33.1636,33.171,33.1563,33.1636,13200.0
2013-05-07 15:10:00,45.01,45.03,44.99,45.01,20600.0,33.1636,33.1784,33.1489,33.1636,20600.0
2013-05-07 15:15:00,45.01,45.03,45.0,45.01,15700.0,33.1636,33.1784,33.1563,33.1636,15700.0
2013-05-07 15:20:00,45.02,45.02,45.0,45.02,24900.0,33.171,33.171,33.1563,33.171,24900.0
2013-05-07 15:25:00,45.02,45.08,45.02,45.06,25400.0,33.171,33.2152,33.171,33.2005,25400.0
2013-05-07 15:30:00,45.05,45.07,45.04,45.05,19200.0,33.1931,33.2078,33.1857,33.1931,19200.0
2013-05-07 15:35:00,45.04,45.09,45.03,45.08,28400.0,33.1857,33.2226,33.1784,33.2152,28400.0
2013-05-07 15:40:00,45.08,45.11,45.08,45.09,27300.0,33.2152,33.2373,33.2152,33.2226,27300.0
2013-05-07 15:45:00,45.09,45.12,45.08,45.08,56300.0,33.2226,33.2447,33.2152,33.2152,56300.0
2013-05-07 15:50:00,45.09,45.11,45.03,45.03,54200.0,33.2226,33.2373,33.1784,33.1784,54200.0
2013-05-07 15:55:00,45.04,45.07,45.03,45.07,69800.0,33.1857,33.2078,33.1784,33.2078,69800.0
2013-05-08 09:30:00,45.18,45.19,44.97,45.17,37100.0,33.2889,33.2963,33.1342,33.2815,37100.0
2013-05-08 09:35:00,45.11,45.16,45.03,45.16,3300.0,33.2373,33.2741,33.1784,33.2741,3300.0
2013-05-08 09:40:00,45.16,45.22,45.07,45.2,9500.0,33.2741,33.3184,33.2078,33.3036,9500.0
2013-05-08 09:45:00,45.21,45.41,45.21,45.3,31000.0,33.311,33.4583,33.311,33.3773,31000.0
2013-05-08 09:50:00,45.35,45.6,45.35,45.59,29900.0,33.4141,33.5983,33.4141,33.591,29900.0
2013-05-08 09:55:00,45.59,45.67,45.48,45.67,26400.0,33.591,33.6499,33.5099,33.6499,26400.0
2013-05-08 10:00:00,45.66,45.7,45.58,45.7,28900.0,33.6425,33.672,33.5836,33.672,28900.0
2013-05-08 10:05:00,45.69,45.71,45.6,45.63,21400.0,33.6647,33.6794,33.5983,33.6204,21400.0
2013-05-08 10:10:00,45.64,45.65,45.52,45.58,30400.0,33.6278,33.6352,33.5394,33.5836,30400.0
2013-05-08 10:15:00,45.61,45.71,45.58,45.59,16500.0,33.6057,33.6794,33.5836,33.591,16500.0
2013-05-08 10:20:00,45.58,45.66,45.54,45.65,16700.0,33.5836,33.6425,33.5541,33.6352,16700.0
2013-05-08 10:25:00,45.67,45.76,45.65,45.74,17800.0,33.6499,33.7162,33.6352,33.7015,17800.0
2013-05-08 10:30:00,45.75,45.8,45.73,45.8,20000.0,33.7089,33.7457,33.6941,33.7457,20000.0
2013-05-08 10:35:00,45.82,45.85,45.72,45.73,23500.0,33.7604,33.7825,33.6868,33.6941,23500.0
2013-05-08 10:40:00,45.72,45.82,45.72,45.8,15800.0,33.6868,33.7604,33.6868,33.7457,15800.0
2013-05-08 10:45:00,45.8,45.91,45.76,45.91,18100.0,33.7457,33.8268,33.7162,33.8268,18100.0
2013-05-08 10:50:00,45.91,45.95,45.89,45.9,26700.0,33.8268,33.8562,33.812,33.8194,26700.0
2013-05-08 10:55:00,45.9,45.92,45.83,45.84,13200.0,33.8194,33.8341,33.7678,33.7752,13200.0
2013-05-08 11:00:00,45.84,45.99,45.84,45.99,20300.0,33.7752,33.8857,33.7752,33.8857,20300.0
2013-05-08 11:05:00,45.98,45.98,45.89,45.97,32900.0,33.8783,33.8783,33.812,33.871,32900.0
2013-05-08 11:10:00,45.98,46.02,45.96,46.01,32500.0,33.8783,33.9078,33.8636,33.9004,32500.0
2013-05-08 11:15:00,46.02,46.05,45.98,46.01,25200.0,33.9078,33.9299,33.8783,33.9004,25200.0
2013-05-08 11:20:00,46.02,46.1,46.02,46.05,27600.0,33.9078,33.9667,33.9078,33.9299,27600.0
2013-05-08 11:25:00,46.05,46.08,46.03,46.05,16000.0,33.9299,33.952,33.9152,33.9299,16000.0
2013-05-08 11:30:00,46.06,46.06,45.94,46.03,35300.0,33.9373,33.9373,33.8489,33.9152,35300.0
2013-05-08 11:35:00,46.04,46.1,46.03,46.1,15500.0,33.9225,33.9667,33.9152,33.9667,15500.0
2013-05-08 11:40:00,46.11,46.21,46.11,46.2,43700.0,33.9741,34.0478,33.9741,34.0404,43700.0
2013-05-08 11:45:00,46.2,46.21,46.14,46.15,39500.0,34.0404,34.0478,33.9962,34.0036,39500.0
2013-05-08 11:50:00,46.15,46.22,46.14,46.15,27700.0,34.0036,34.0552,33.9962,34.0036,27700.0
2013-05-08 11:55:00,46.16,46.25,46.16,46.24,20400.0,34.011,34.0773,34.011,34.0699,20400.0
2013-05-08 12:00:00,46.24,46.24,46.15,46.18,18800.0,34.0699,34.0699,34.0036,34.0257,18800.0
2013-05-08 12:05:00,46.18,46.19,46.15,46.17,8900.0,34.0257,34.0331,34.0036,34.0183,8900.0
2013-05-08 12:10:00,46.16,46.2,46.14,46.19,20500.0,34.011,34.0404,33.9962,34.0331,20500.0
2013-05-08 12:15:00,46.19,46.21,46.13,46.21,28000.0,34.0331,34.0478,33.9888,34.0478,28000.0
2013-05-08 12:20:00,46.21,46.3,46.21,46.3,34200.0,34.0478,34.1141,34.0478,34.1141,34200.0
2013-05-08 12:25:00,46.29,46.3,46.24,46.25,37900.0,34.1067,34.1141,34.0699,34.0773,37900.0
2013-05-08 12:30:00,46.24,46.24,46.11,46.17,53600.0,34.0699,34.0699,33.9741,34.0183,53600.0
2013-05-08 12:35:00,46.17,46.28,46.17,46.27,29800.0,34.0183,34.0994,34.0183,34.092,29800.0
2013-05-08 12:40:00,46.27,46.32,46.26,46.31,20100.0,34.092,34.1288,34.0846,34.1215,20100.0
2013-05-08 12:45:00,46.3,46.33,46.26,46.26,9600.0,34.1141,34.1362,34.0846,34.0846,9600.0
2013-05-08 12:50:00,46.27,46.28,46.2,46.25,8100.0,34.092,34.0994,34.0404,34.0773,8100.0
2013-05-08 12:55:00,46.26,46.27,46.21,46.25,22600.0,34.0846,34.092,34.0478,34.0773,22600.0
2013-05-08 13:00:00,46.26,46.28,46.25,46.26,4500.0,34.0846,34.0994,34.0773,34.0846,4500.0
2013-05-08 13:05:00,46.25,46.3,46.23,46.23,11300.0,34.0773,34.1141,34.0625,34.0625,11300.0
2013-05-08 13:10:00,46.23,46.29,46.23,46.26,9900.0,34.0625,34.1067,34.0625,34.0846,9900.0
2013-05-08 13:15:00,46.27,46.27,46.23,46.25,3800.0,34.092,34.092,34.0625,34.0773,3800.0
2013-05-08 13:20:00,46.24,46.24,46.18,46.18,7200.0,34.0699,34.0699,34.0257,34.0257,7200.0
2013-05-08 13:25:00,46.17,46.18,46.13,46.18,14100.0,34.0183,34.0257,33.9888,34.0257,14100.0
2013-05-08 13:30:00,46.16,46.16,46.1,46.12,15800.0,34.011,34.011,33.9667,33.9815,15800.0
2013-05-08 13:35:00,46.11,46.12,45.99,46.01,12800.0,33.9741,33.9815,33.8857,33.9004,12800.0
2013-05-08 13:40:00,46.02,46.03,45.97,45.98,9300.0,33.9078,33.9152,33.871,33.8783,9300.0
2013-05-08 13:45:00,45.99,46.0,45.97,45.97,10800.0,33.8857,33.8931,33.871,33.871,10800.0
2013-05-08 13:50:00,45.97,45.97,45.95,45.97,5000.0,33.871,33.871,33.8562,33.871,5000.0
2013-05-08 13:55:00,45.96,46.0,45.96,46.0,8100.0,33.8636,33.8931,33.8636,33.8931,8100.0
2013-05-08 14:00:00,46.01,46.01,45.96,45.96,14700.0,33.9004,33.9004,33.8636,33.8636,14700.0
2013-05-08 14:05:00,45.96,45.99,45.96,45.97,9800.0,33.8636,33.8857,33.8636,33.871,9800.0
2013-05-08 14:10:00,45.98,46.02,45.97,46.01,14000.0,33.8783,33.9078,33.871,33.9004,14000.0
2013-05-08 14:15:00,46.02,46.05,46.02,46.05,4500.0,33.9078,33.9299,33.9078,33.9299,4500.0
2013-05-08 14:20:00,46.05,46.08,46.04,46.04,11500.0,33.9299,33.952,33.9225,33.9225,11500.0
2013-05-08 14:25:00,46.05,46.05,45.97,45.97,11900.0,33.9299,33.9299,33.871,33.871,11900.0
2013-05-08 14:30:00,45.98,45.98,45.81,45.81,14200.0,33.8783,33.8783,33.7531,33.7531,14200.0
2013-05-08 14:35:00,45.82,45.82,45.72,45.76,27300.0,33.7604,33.7604,33.6868,33.7162,27300.0
2013-05-08 14:40:00,45.77,45.77,45.66,45.69,11800.0,33.7236,33.7236,33.6425,33.6647,11800.0
2013-05-08 14:45:00,45.69,45.74,45.61,45.74,19400.0,33.6647,33.7015,33.6057,33.7015,19400.0
2013-05-08 14:50:00,45.75,45.75,45.66,45.74,12900.0,33.7089,33.7089,33.6425,33.7015,12900.0
2013-05-08 14:55:00,45.75,45.78,45.75,45.77,5700.0,33.7089,33.731,33.7089,33.7236,5700.0
2013-05-08 15:00:00,45.77,45.77,45.72,45.76,7900.0,33.7236,33.7236,33.6868,33.7162,7900.0
2013-05-08 15:05:00,45.75,45.75,45.7,45.75,15800.0,33.7089,33.7089,33.672,33.7089,15800.0
2013-05-08 15:10:00,45.76,45.76,45.73,45.75,14200.0,33.7162,33.7162,33.6941,33.7089,14200.0
2013-05-08 15:15:00,45.76,45.83,45.74,45.82,15900.0,33.7162,33.7678,33.7015,33.7604,15900.0
2013-05-08 15:20:00,45.81,45.81,45.77,45.81,26000.0,33.7531,33.7531,33.7236,33.7531,26000.0
2013-05-08 15:25:00,45.81,45.85,45.75,45.75,41400.0,33.7531,33.7825,33.7089,33.7089,41400.0
2013-05-08 15:30:00,45.74,45.82,45.73,45.79,28000.0,33.7015,33.7604,33.6941,33.7383,28000.0
2013-05-08 15:35:00,45.79,45.83,45.79,45.83,47800.0,33.7383,33.7678,33.7383,33.7678,47800.0
2013-05-08 15:40:00,45.83,45.86,45.82,45.86,30200.0,33.7678,33.7899,33.7604,33.7899,30200.0
2013-05-08 15:45:00,45.86,45.93,45.84,45.91,74600.0,33.7899,33.8415,33.7752,33.8268,74600.0
2013-05-08 15:50:00,45.91,45.93,45.88,45.89,59800.0,33.8268,33.8415,33.8046,33.812,59800.0
2013-05-08 15:55:00,45.9,45.9,45.87,45.88,98800.0,33.8194,33.8194,33.7973,33.8046,98800.0
2013-05-09 09:30:00,45.82,45.92,45.71,45.92,30600.0,33.7604,33.8341,33.6794,33.8341,30600.0
2013-05-09 09:35:00,45.9,45.91,45.6,45.61,18400.0,33.8194,33.8268,33.5983,33.6057,18400.0
2013-05-09 09:40:00,45.61,45.84,45.61,45.68,28300.0,33.6057,33.7752,33.6057,33.6573,28300.0
2013-05-09 09:45:00,45.67,45.71,45.62,45.64,13600.0,33.6499,33.6794,33.6131,33.6278,13600.0
2013-05-09 09:50:00,45.62,45.81,45.55,45.79,16000.0,33.6131,33.7531,33.5615,33.7383,16000.0
2013-05-09 09:55:00,45.8,45.84,45.79,45.8,8300.0,33.7457,33.7752,33.7383,33.7457,8300.0
2013-05-09 10:00:00,45.78,45.78,45.64,45.71,7400.0,33.731,33.731,33.6278,33.6794,7400.0
2013-05-09 10:05:00,45.72,45.72,45.51,45.51,11900.0,33.6868,33.6868,33.532,33.532,11900.0
2013-05-09 10:10:00,45.51,45.58,45.42,45.5,26600.0,33.532,33.5836,33.4657,33.5247,26600.0
2013-05-09 10:15:00,45.49,45.49,45.34,45.34,16400.0,33.5173,33.5173,33.4068,33.4068,16400.0
2013-05-09 10:20:00,45.35,45.36,45.29,45.34,15100.0,33.4141,33.4215,33.3699,33.4068,15100.0
2013-05-09 10:25:00,45.34,45.41,45.32,45.39,19800.0,33.4068,33.4583,33.392,33.4436,19800.0
2013-05-09 10:30:00,45.36,45.49,45.35,45.43,20100.0,33.4215,33.5173,33.4141,33.4731,20100.0
2013-05-09 10:35:00,45.44,45.52,45.43,45.46,11500.0,33.4805,33.5394,33.4731,33.4952,11500.0
2013-05-09 10:40:00,45.44,45.51,45.41,45.51,8400.0,33.4805,33.532,33.4583,33.532,8400.0
2013-05-09 10:45:00,45.51,45.54,45.45,45.46,10800.0,33.532,33.5541,33.4878,33.4952,10800.0
2013-05-09 10:50:00,45.44,45.5,45.44,45.46,8300.0,33.4805,33.5247,33.4805,33.4952,8300.0
2013-05-09 10:55:00,45.47,45.52,45.46,45.47,9500.0,33.5026,33.5394,33.4952,33.5026,9500.0
2013-05-09 11:00:00,45.47,45.56,45.46,45.52,12200.0,33.5026,33.5689,33.4952,33.5394,12200.0
2013-05-09 11:05:00,45.52,45.53,45.49,45.52,3700.0,33.5394,33.5468,33.5173,33.5394,3700.0
2013-05-09 11:10:00,45.54,45.55,45.51,45.52,11000.0,33.5541,33.5615,33.532,33.5394,11000.0
2013-05-09 11:15:00,45.53,45.6,45.52,45.6,12600.0,33.5468,33.5983,33.5394,33.5983,12600.0
2013-05-09 11:20:00,45.6,45.7,45.58,45.7,13300.0,33.5983,33.672,33.5836,33.672,13300.0
2013-05-09 11:25:00,45.69,45.7,45.59,45.63,24600.0,33.6647,33.672,33.591,33.6204,24600.0
2013-05-09 11:30:00,45.63,45.65,45.56,45.56,9300.0,33.6204,33.6352,33.5689,33.5689,9300.0
2013-05-09 11:35:00,45.56,45.63,45.55,45.63,4400.0,33.5689,33.6204,33.5615,33.6204,4400.0
2013-05-09 11:40:00,45.64,45.74,45.6,45.72,16200.0,33.6278,33.7015,33.5983,33.6868,16200.0
2013-05-09 11:45:00,45.71,45.74,45.63,45.64,15600.0,33.6794,33.7015,33.6204,33.6278,15600.0
2013-05-09 11:50:00,45.65,45.66,45.58,45.59,5100.0,33.6352,33.6425,33.5836,33.591,5100.0
2013-05-09 11:55:00,45.6,45.68,45.6,45.66,21300.0,33.5983,33.6573,33.5983,33.6425,21300.0
2013-05-09 12:00:00,45.66,45.71,45.65,45.71,22200.0,33.6425,33.6794,33.6352,33.6794,22200.0
2013-05-09 12:05:00,45.72,45.75,45.65,45.72,43700.0,33.6868,33.7089,33.6352,33.6868,43700.0
2013-05-09 12:10:00,45.73,45.73,45.69,45.7,4400.0,33.6941,33.6941,33.6647,33.672,4400.0
2013-05-09 12:15:00,45.7,45.71,45.67,45.71,10200.0,33.672,33.6794,33.6499,33.6794,10200.0
2013-05-09 12:20:00,45.7,45.7,45.58,45.67,15900.0,33.672,33.672,33.5836,33.6499,15900.0
2013-05-09 12:25:00,45.68,45.69,45.66,45.68,11600.0,33.6573,33.6647,33.6425,33.6573,11600.0
2013-05-09 12:30:00,45.68,45.69,45.65,45.69,28200.0,33.6573,33.6647,33.6352,33.6647,28200.0
2013-05-09 12:35:00,45.7,45.73,45.67,45.73,15700.0,33.672,33.6941,33.6499,33.6941,15700.0
2013-05-09 12:40:00,45.73,45.75,45.68,45.69,12100.0,33.6941,33.7089,33.6573,33.6647,12100.0
2013-05-09 12:45:00,45.7,45.72,45.7,45.71,4200.0,33.672,33.6868,33.672,33.6794,4200.0
2013-05-09 12:50:00,45.7,45.71,45.69,45.7,9300.0,33.672,33.6794,33.6647,33.672,9300.0
2013-05-09 12:55:00,45.7,45.76,45.69,45.76,10700.0,33.672,33.7162,33.6647,33.7162,10700.0
2013-05-09 13:00:00,45.75,45.78,45.74,45.78,4300.0,33.7089,33.731,33.7015,33.731,4300.0
2013-05-09 13:05:00,45.79,45.81,45.75,45.78,8700.0,33.7383,33.7531,33.7089,33.731,8700.0
2013-05-09 13:10:00,45.78,45.82,45.77,45.77,13300.0,33.731,33.7604,33.7236,33.7236,13300.0
2013-05-09 13:15:00,45.77,45.81,45.77,45.8,24300.0,33.7236,33.7531,33.7236,33.7457,24300.0
2013-05-09 13:20:00,45.8,45.81,45.76,45.81,8400.0,33.7457,33.7531,33.7162,33.7531,8400.0
2013-05-09 13:25:00,45.79,45.89,45.79,45.84,23900.0,33.7383,33.812,33.7383,33.7752,23900.0
2013-05-09 13:30:00,45.84,45.96,45.82,45.93,21300.0,33.7752,33.8636,33.7604,33.8415,21300.0
2013-05-09 13:35:00,45.93,45.94,45.88,45.88,7400.0,33.8415,33.8489,33.8046,33.8046,7400.0
2013-05-09 13:40:00,45.9,45.93,45.87,45.91,56200.0,33.8194,33.8415,33.7973,33.8268,56200.0
2013-05-09 13:45:00,45.92,45.95,45.91,45.94,13500.0,33.8341,33.8562,33.8268,33.8489,13500.0
2013-05-09 13:50:00,45.93,45.94,45.82,45.84,14900.0,33.8415,33.8489,33.7604,33.7752,14900.0
2013-05-09 13:55:00,45.86,45.89,45.83,45.84,9400.0,33.7899,33.812,33.7678,33.7752,9400.0
2013-05-09 14:00:00,45.84,45.88,45.83,45.86,48800.0,33.7752,33.8046,33.7678,33.7899,48800.0
2013-05-09 14:05:00,45.86,45.86,45.76,45.76,11500.0,33.7899,33.7899,33.7162,33.7162,11500.0
2013-05-09 14:10:00,45.76,45.84,45.73,45.84,11100.0,33.7162,33.7752,33.6941,33.7752,11100.0
2013-05-09 14:15:00,45.85,45.88,45.84,45.88,7900.0,33.7825,33.8046,33.7752,33.8046,7900.0
2013-05-09 14:20:00,45.88,45.9,45.86,45.87,30300.0,33.8046,33.8194,33.7899,33.7973,30300.0
2013-05-09 14:25:00,45.86,45.9,45.82,45.83,12100.0,33.7899,33.8194,33.7604,33.7678,12100.0
2013-05-09 14:30:00,45.84,45.84,45.83,45.83,5100.0,33.7752,33.7752,33.7678,33.7678,5100.0
2013-05-09 14:35:00,45.82,45.82,45.66,45.69,14100.0,33.7604,33.7604,33.6425,33.6647,14100.0
2013-05-09 14:40:00,45.68,45.74,45.66,45.72,15900.0,33.6573,33.7015,33.6425,33.6868,15900.0
2013-05-09 14:45:00,45.72,45.72,45.58,45.58,18700.0,33.6868,33.6868,33.5836,33.5836,18700.0
2013-05-09 14:50:00,45.58,45.61,45.5,45.56,19800.0,33.5836,33.6057,33.5247,33.5689,19800.0
2013-05-09 14:55:00,45.56,45.56,45.4,45.4,16900.0,33.5689,33.5689,33.451,33.451,16900.0
2013-05-09 15:00:00,45.39,45.46,45.3,45.41,12300.0,33.4436,33.4952,33.3773,33.4583,12300.0
2013-05-09 15:05:00,45.4,45.57,45.39,45.52,8800.0,33.451,33.5762,33.4436,33.5394,8800.0
2013-05-09 15:10:00,45.52,45.54,45.46,45.48,20200.0,33.5394,33.5541,33.4952,33.5099,20200.0
2013-05-09 15:15:00,45.45,45.51,45.39,45.51,21200.0,33.4878,33.532,33.4436,33.532,21200.0
2013-05-09 15:20:00,45.51,45.56,45.49,45.55,22400.0,33.532,33.5689,33.5173,33.5615,22400.0
2013-05-09 15:25:00,45.55,45.57,45.47,45.55,30900.0,33.5615,33.5762,33.5026,33.5615,30900.0
2013-05-09 15:30:00,45.55,45.6,45.5,45.53,29000.0,33.5615,33.5983,33.5247,33.5468,29000.0
2013-05-09 15:35:00,45.52,45.57,45.5,45.5,28500.0,33.5394,33.5762,33.5247,33.5247,28500.0
2013-05-09 15:40:00,45.51,45.55,45.46,45.47,17100.0,33.532,33.5615,33.4952,33.5026,17100.0
2013-05-09 15:45:00,45.46,45.46,45.41,45.46,54300.0,33.4952,33.4952,33.4583,33.4952,54300.0
2013-05-09 15:50:00,45.46,45.46,45.34,45.34,85100.0,33.4952,33.4952,33.4068,33.4068,85100.0
2013-05-09 15:55:00,45.34,45.46,45.33,45.46,81500.0,33.4068,33.4952,33.3994,33.4952,81500.0
2013-05-10 09:30:00,45.47,45.74,45.47,45.65,60400.0,33.5026,33.7015,33.5026,33.6352,60400.0
2013-05-10 09:35:00,45.65,45.66,45.43,45.5,12100.0,33.6352,33.6425,33.4731,33.5247,12100.0
2013-05-10 09:40:00,45.52,45.57,45.3,45.4,25700.0,33.5394,33.5762,33.3773,33.451,25700.0
2013-05-10 09:45:00,45.43,45.59,45.42,45.56,16500.0,33.4731,33.591,33.4657,33.5689,16500.0
2013-05-10 09:50:00,45.54,45.54,45.43,45.43,10300.0,33.5541,33.5541,33.4731,33.4731,10300.0
2013-05-10 09:55:00,45.43,45.7,45.41,45.64,59400.0,33.4731,33.672,33.4583,33.6278,59400.0
2013-05-10 10:00:00,45.63,45.66,45.54,45.54,19400.0,33.6204,33.6425,33.5541,33.5541,19400.0
2013-05-10 10:05:00,45.54,45.54,45.39,45.39,11900.0,33.5541,33.5541,33.4436,33.4436,11900.0
2013-05-10 10:10:00,45.39,45.43,45.36,45.37,12800.0,33.4436,33.4731,33.4215,33.4289,12800.0
2013-05-10 10:15:00,45.36,45.44,45.36,45.42,15900.0,33.4215,33.4805,33.4215,33.4657,15900.0
2013-05-10 10:20:00,45.4,45.4,45.28,45.29,34900.0,33.451,33.451,33.3626,33.3699,34900.0
2013-05-10 10:25:00,45.31,45.34,45.26,45.3,10600.0,33.3847,33.4068,33.3478,33.3773,10600.0
2013-05-10 10:30:00,45.29,45.29,45.04,45.1,61200.0,33.3699,33.3699,33.1857,33.2299,61200.0
2013-05-10 10:35:00,45.1,45.1,44.97,45.07,30800.0,33.2299,33.2299,33.1342,33.2078,30800.0
2013-05-10 10:40:00,45.08,45.14,45.01,45.13,22800.0,33.2152,33.2594,33.1636,33.252,22800.0
2013-05-10 10:45:00,45.14,45.18,45.07,45.13,15300.0,33.2594,33.2889,33.2078,33.252,15300.0
2013-05-10 10:50:00,45.12,45.14,45.09,45.11,12800.0,33.2447,33.2594,33.2226,33.2373,12800.0
2013-05-10 10:55:00,45.08,45.12,45.06,45.07,35400.0,33.2152,33.2447,33.2005,33.2078,35400.0
2013-05-10 11:00:00,45.08,45.14,45.05,45.08,71300.0,33.2152,33.2594,33.1931,33.2152,71300.0
2013-05-10 11:05:00,45.09,45.13,45.09,45.11,18900.0,33.2226,33.252,33.2226,33.2373,18900.0
2013-05-10 11:10:00,45.11,45.12,45.06,45.07,13700.0,33.2373,33.2447,33.2005,33.2078,13700.0
2013-05-10 11:15:00,45.06,45.07,44.99,45.06,13200.0,33.2005,33.2078,33.1489,33.2005,13200.0
2013-05-10 11:20:00,45.04,45.04,44.93,44.99,14300.0,33.1857,33.1857,33.1047,33.1489,14300.0
2013-05-10 11:25:00,44.99,45.09,44.99,45.07,14200.0,33.1489,33.2226,33.1489,33.2078,14200.0
2013-05-10 11:30:00,45.09,45.14,45.08,45.13,22900.0,33.2226,33.2594,33.2152,33.252,22900.0
2013-05-10 11:35:00,45.13,45.14,45.07,45.07,12500.0,33.252,33.2594,33.2078,33.2078,12500.0
2013-05-10 11:40:00,45.07,45.09,45.04,45.07,19300.0,33.2078,33.2226,33.1857,33.2078,19300.0
2013-05-10 11:45:00,45.09,45.09,45.01,45.04,13100.0,33.2226,33.2226,33.1636,33.1857,13100.0
2013-05-10 11:50:00,45.07,45.07,44.97,45.0,9900.0,33.2078,33.2078,33.1342,33.1563,9900.0
2013-05-10 11:55:00,45.0,45.02,44.94,44.94,9000.0,33.1563,33.171,33.112,33.112,9000.0
2013-05-10 12:00:00,44.95,45.01,44.95,44.96,13500.0,33.1194,33.1636,33.1194,33.1268,13500.0
2013-05-10 12:05:00,44.96,44.97,44.93,44.94,4700.0,33.1268,33.1342,33.1047,33.112,4700.0
2013-05-10 12:10:00,44.96,45.05,44.96,45.0,12000.0,33.1268,33.1931,33.1268,33.1563,12000.0
2013-05-10 12:15:00,45.01,45.03,44.94,44.94,10400.0,33.1636,33.1784,33.112,33.112,10400.0
2013-05-10 12:20:00,44.96,45.02,44.94,44.99,43900.0,33.1268,33.171,33.112,33.1489,43900.0
2013-05-10 12:25:00,45.0,45.04,45.0,45.0,7000.0,33.1563,33.1857,33.1563,33.1563,7000.0
2013-05-10 12:30:00,45.01,45.05,45.0,45.02,10500.0,33.1636,33.1931,33.1563,33.171,10500.0
2013-05-10 12:35:00,45.03,45.08,45.03,45.08,5800.0,33.1784,33.2152,33.1784,33.2152,5800.0
2013-05-10 12:40:00,45.08,45.12,45.07,45.11,7800.0,33.2152,33.2447,33.2078,33.2373,7800.0
2013-05-10 12:45:00,45.12,45.16,45.11,45.11,5900.0,33.2447,33.2741,33.2373,33.2373,5900.0
2013-05-10 12:50:00,45.15,45.16,45.12,45.12,13100.0,33.2668,33.2741,33.2447,33.2447,13100.0
2013-05-10 12:55:00,45.14,45.17,45.12,45.17,8200.0,33.2594,33.2815,33.2447,33.2815,8200.0
2013-05-10 13:00:00,45.17,45.21,45.17,45.2,13400.0,33.2815,33.311,33.2815,33.3036,13400.0
2013-05-10 13:05:00,45.21,45.29,45.21,45.29,9700.0,33.311,33.3699,33.311,33.3699,9700.0
2013-05-10 13:10:00,45.29,45.29,45.24,45.26,7500.0,33.3699,33.3699,33.3331,33.3478,7500.0
2013-05-10 13:15:00,45.26,45.28,45.24,45.26,6700.0,33.3478,33.3626,33.3331,33.3478,6700.0
2013-05-10 13:20:00,45.26,45.27,45.23,45.26,7900.0,33.3478,33.3552,33.3257,33.3478,7900.0
2013-05-10 13:25:00,45.27,45.29,45.23,45.27,11100.0,33.3552,33.3699,33.3257,33.3552,11100.0
2013-05-10 13:30:00,45.27,45.28,45.22,45.27,11000.0,33.3552,33.3626,33.3184,33.3552,11000.0
2013-05-10 13:35:00,45.26,45.31,45.23,45.3,18300.0,33.3478,33.3847,33.3257,33.3773,18300.0
2013-05-10 13:40:00,45.31,45.34,45.31,45.32,20600.0,33.3847,33.4068,33.3847,33.392,20600.0
2013-05-10 13:45:00,45.33,45.33,45.29,45.32,16700.0,33.3994,33.3994,33.3699,33.392,16700.0
2013-05-10 13:50:00,45.32,45.38,45.3,45.36,19200.0,33.392,33.4362,33.3773,33.4215,19200.0
2013-05-10 13:55:00,45.36,45.39,45.32,45.34,14200.0,33.4215,33.4436,33.392,33.4068,14200.0
2013-05-10 14:00:00,45.33,45.41,45.33,45.38,9000.0,33.3994,33.4583,33.3994,33.4362,9000.0
2013-05-10 14:05:00,45.39,45.49,45.38,45.48,6400.0,33.4436,33.5173,33.4362,33.5099,6400.0
2013-05-10 14:10:00,45.49,45.5,45.41,45.41,8500.0,33.5173,33.5247,33.4583,33.4583,8500.0
2013-05-10 14:15:00,45.41,45.41,45.29,45.29,13100.0,33.4583,33.4583,33.3699,33.3699,13100.0
2013-05-10 14:20:00,45.3,45.3,45.27,45.27,1800.0,33.3773,33.3773,33.3552,33.3552,1800.0
2013-05-10 14:25:00,45.28,45.33,45.28,45.29,35500.0,33.3626,33.3994,33.3626,33.3699,35500.0
2013-05-10 14:30:00,45.3,45.32,45.27,45.27,13200.0,33.3773,33.392,33.3552,33.3552,13200.0
2013-05-10 14:35:00,45.25,45.25,45.21,45.21,10600.0,33.3405,33.3405,33.311,33.311,10600.0
2013-05-10 14:40:00,45.2,45.26,45.19,45.26,12900.0,33.3036,33.3478,33.2963,33.3478,12900.0
2013-05-10 14:45:00,45.27,45.41,45.27,45.41,12000.0,33.3552,33.4583,33.3552,33.4583,12000.0
2013-05-10 14:50:00,45.4,45.48,45.39,45.47,8800.0,33.451,33.5099,33.4436,33.5026,8800.0
2013-05-10 14:55:00,45.46,45.47,45.38,45.39,11500.0,33.4952,33.5026,33.4362,33.4436,11500.0
2013-05-10 15:00:00,45.39,45.42,45.38,45.39,12500.0,33.4436,33.4657,33.4362,33.4436,12500.0
2013-05-10 15:05:00,45.39,45.4,45.33,45.39,14900.0,33.4436,33.451,33.3994,33.4436,14900.0
2013-05-10 15:10:00,45.4,45.4,45.29,45.31,28800.0,33.451,33.451,33.3699,33.3847,28800.0
2013-05-10 15:15:00,45.31,45.34,45.28,45.28,38300.0,33.3847,33.4068,33.3626,33.3626,38300.0
2013-05-10 15:20:00,45.29,45.35,45.29,45.33,20200.0,33.3699,33.4141,33.3699,33.3994,20200.0
2013-05-10 15:25:00,45.33,45.34,45.29,45.31,27000.0,33.3994,33.4068,33.3699,33.3847,27000.0
2013-05-10 15:30:00,45.32,45.32,45.29,45.3,50900.0,33.392,33.392,33.3699,33.3773,50900.0
2013-05-10 15:35:00,45.3,45.31,45.28,45.3,57100.0,33.3773,33.3847,33.3626,33.3773,57100.0
2013-05-10 15:40:00,45.3,45.34,45.29,45.34,62700.0,33.3773,33.4068,33.3699,33.4068,62700.0
2013-05-10 15:45:00,45.34,45.36,45.31,45.36,54100.0,33.4068,33.4215,33.3847,33.4215,54100.0
2013-05-10 15:50:00,45.36,45.37,45.31,45.32,74200.0,33.4215,33.4289,33.3847,33.392,74200.0
2013-05-10 15:55:00,45.32,45.35,45.31,45.34,76600.0,33.392,33.4141,33.3847,33.4068,76600.0
2013-05-13 09:30:00,45.2,45.27,45.08,45.16,32800.0,33.3036,33.3552,33.2152,33.2741,32800.0
2013-05-13 09:35:00,45.13,45.13,44.91,44.97,13600.0,33.252,33.252,33.0899,33.1342,13600.0
2013-05-13 09:40:00,44.97,45.02,44.91,45.0,8700.0,33.1342,33.171,33.0899,33.1563,8700.0
2013-05-13 09:45:00,45.02,45.03,44.88,44.88,8300.0,33.171,33.1784,33.0678,33.0678,8300.0
2013-05-13 09:50:00,44.9,44.93,44.78,44.86,15800.0,33.0826,33.1047,32.9942,33.0531,15800.0
2013-05-13 09:55:00,44.82,44.92,44.72,44.92,12000.0,33.0236,33.0973,32.95,33.0973,12000.0
2013-05-13 10:00:00,44.9,44.96,44.89,44.93,22600.0,33.0826,33.1268,33.0752,33.1047,22600.0
2013-05-13 10:05:00,44.92,45.2,44.91,45.13,21800.0,33.0973,33.3036,33.0899,33.252,21800.0
2013-05-13 10:10:00,45.14,45.25,45.09,45.22,11600.0,33.2594,33.3405,33.2226,33.3184,11600.0
2013-05-13 10:15:00,45.23,45.26,45.01,45.15,20300.0,33.3257,33.3478,33.1636,33.2668,20300.0
2013-05-13 10:20:00,45.17,45.17,45.0,45.0,8900.0,33.2815,33.2815,33.1563,33.1563,8900.0
2013-05-13 10:25:00,44.99,45.14,44.98,45.06,10200.0,33.1489,33.2594,33.1415,33.2005,10200.0
2013-05-13 10:30:00,45.04,45.14,45.01,45.14,5000.0,33.1857,33.2594,33.1636,33.2594,5000.0
2013-05-13 10:35:00,45.13,45.22,45.13,45.19,15300.0,33.252,33.3184,33.252,33.2963,15300.0
2013-05-13 10:40:00,45.21,45.22,45.08,45.12,8800.0,33.311,33.3184,33.2152,33.2447,8800.0
2013-05-13 10:45:00,45.12,45.16,45.11,45.13,8300.0,33.2447,33.2741,33.2373,33.252,8300.0
2013-05-13 10:50:00,45.12,45.14,45.0,45.1,13900.0,33.2447,33.2594,33.1563,33.2299,13900.0
2013-05-13 10:55:00,45.08,45.15,45.04,45.08,15800.0,33.2152,33.2668,33.1857,33.2152,15800.0
2013-05-13 11:00:00,45.07,45.1,44.99,45.0,6600.0,33.2078,33.2299,33.1489,33.1563,6600.0
2013-05-13 11:05:00,45.01,45.15,45.01,45.08,10200.0,33.1636,33.2668,33.1636,33.2152,10200.0
2013-05-13 11:10:00,45.07,45.11,45.05,45.07,4500.0,33.2078,33.2373,33.1931,33.2078,4500.0
2013-05-13 11:15:00,45.09,45.09,45.0,45.0,9000.0,33.2226,33.2226,33.1563,33.1563,9000.0
2013-05-13 11:20:00,44.98,45.0,44.94,44.94,5900.0,33.1415,33.1563,33.112,33.112,5900.0
2013-05-13 11:25:00,44.94,45.0,44.92,44.96,5800.0,33.112,33.1563,33.0973,33.1268,5800.0
2013-05-13 11:30:00,44.97,45.03,44.95,44.95,7500.0,33.1342,33.1784,33.1194,33.1194,7500.0
2013-05-13 11:35:00,44.96,45.05,44.96,44.98,13700.0,33.1268,33.1931,33.1268,33.1415,13700.0
2013-05-13 11:40:00,44.98,45.03,44.98,44.98,13400.0,33.1415,33.1784,33.1415,33.1415,13400.0
2013-05-13 11:45:00,44.99,45.06,44.99,45.06,4000.0,33.1489,33.2005,33.1489,33.2005,4000.0
2013-05-13 11:50:00,45.08,45.13,45.08,45.12,11600.0,33.2152,33.252,33.2152,33.2447,11600.0
2013-05-13 11:55:00,45.12,45.13,45.09,45.1,12000.0,33.2447,33.252,33.2226,33.2299,12000.0
2013-05-13 12:00:00,45.11,45.16,45.1,45.15,6700.0,33.2373,33.2741,33.2299,33.2668,6700.0
2013-05-13 12:05:00,45.16,45.18,45.13,45.16,6000.0,33.2741,33.2889,33.252,33.2741,6000.0
2013-05-13 12:10:00,45.17,45.2,45.17,45.19,4500.0,33.2815,33.3036,33.2815,33.2963,4500.0
2013-05-13 12:15:00,45.17,45.2,45.14,45.17,6200.0,33.2815,33.3036,33.2594,33.2815,6200.0
2013-05-13 12:20:00,45.18,45.2,45.13,45.16,5400.0,33.2889,33.3036,33.252,33.2741,5400.0
2013-05-13 12:25:00,45.16,45.16,45.11,45.11,2500.0,33.2741,33.2741,33.2373,33.2373,2500.0
2013-05-13 12:30:00,45.11,45.16,45.11,45.11,6300.0,33.2373,33.2741,33.2373,33.2373,6300.0
2013-05-13 12:35:00,45.12,45.12,45.09,45.09,5600.0,33.2447,33.2447,33.2226,33.2226,5600.0
2013-05-13 12:40:00,45.08,45.12,45.08,45.09,4900.0,33.2152,33.2447,33.2152,33.2226,4900.0
2013-05-13 12:45:00,45.08,45.08,45.04,45.05,3400.0,33.2152,33.2152,33.1857,33.1931,3400.0
2013-05-13 12:50:00,45.05,45.09,45.05,45.06,5800.0,33.1931,33.2226,33.1931,33.2005,5800.0
2013-05-13 12:55:00,45.06,45.09,45.06,45.07,2600.0,33.2005,33.2226,33.2005,33.2078,2600.0
2013-05-13 13:00:00,45.09,45.09,45.07,45.08,3100.0,33.2226,33.2226,33.2078,33.2152,3100.0
2013-05-13 13:05:00,45.08,45.1,45.07,45.08,2400.0,33.2152,33.2299,33.2078,33.2152,2400.0
2013-05-13 13:10:00,45.07,45.11,45.07,45.08,10400.0,33.2078,33.2373,33.2078,33.2152,10400.0
2013-05-13 13:15:00,45.09,45.14,45.09,45.14,3900.0,33.2226,33.2594,33.2226,33.2594,3900.0
2013-05-13 13:20:00,45.14,45.14,45.1,45.1,3900.0,33.2594,33.2594,33.2299,33.2299,3900.0
2013-05-13 13:25:00,45.1,45.12,45.08,45.09,5700.0,33.2299,33.2447,33.2152,33.2226,5700.0
2013-05-13 13:30:00,45.08,45.08,45.06,45.06,4700.0,33.2152,33.2152,33.2005,33.2005,4700.0
2013-05-13 13:35:00,45.07,45.07,45.0,45.02,11700.0,33.2078,33.2078,33.1563,33.171,11700.0
2013-05-13 13:40:00,45.01,45.01,44.95,44.96,6200.0,33.1636,33.1636,33.1194,33.1268,6200.0
2013-05-13 13:45:00,44.97,44.99,44.96,44.96,5800.0,33.1342,33.1489,33.1268,33.1268,5800.0
2013-05-13 13:50:00,44.95,44.98,44.95,44.97,6700.0,33.1194,33.1415,33.1194,33.1342,6700.0
2013-05-13 13:55:00,45.0,45.0,44.96,44.96,8300.0,33.1563,33.1563,33.1268,33.1268,8300.0
2013-05-13 14:00:00,44.97,45.01,44.94,44.99,14100.0,33.1342,33.1636,33.112,33.1489,14100.0
2013-05-13 14:05:00,44.98,44.99,44.95,44.95,12500.0,33.1415,33.1489,33.1194,33.1194,12500.0
2013-05-13 14:10:00,44.95,44.96,44.94,44.95,5800.0,33.1194,33.1268,33.112,33.1194,5800.0
2013-05-13 14:15:00,44.97,44.99,44.96,44.96,6500.0,33.1342,33.1489,33.1268,33.1268,6500.0
2013-05-13 14:20:00,44.96,44.97,44.9,44.9,9400.0,33.1268,33.1342,33.0826,33.0826,9400.0
2013-05-13 14:25:00,44.9,44.93,44.87,44.87,11900.0,33.0826,33.1047,33.0605,33.0605,11900.0
2013-05-13 14:30:00,44.88,44.88,44.84,44.88,13000.0,33.0678,33.0678,33.0384,33.0678,13000.0
2013-05-13 14:35:00,44.88,44.93,44.87,44.91,6100.0,33.0678,33.1047,33.0605,33.0899,6100.0
2013-05-13 14:40:00,44.9,44.91,44.9,44.91,4100.0,33.0826,33.0899,33.0826,33.0899,4100.0
2013-05-13 14:45:00,44.91,44.91,44.89,44.89,5700.0,33.0899,33.0899,33.0752,33.0752,5700.0
2013-05-13 14:50:00,44.89,44.93,44.89,44.91,5500.0,33.0752,33.1047,33.0752,33.0899,5500.0
2013-05-13 14:55:00,44.9,44.9,44.86,44.87,10100.0,33.0826,33.0826,33.0531,33.0605,10100.0
2013-05-13 15:00:00,44.88,44.91,44.86,44.86,6700.0,33.0678,33.0899,33.0531,33.0531,6700.0
2013-05-13 15:05:00,44.87,44.88,44.82,44.84,30300.0,33.0605,33.0678,33.0236,33.0384,30300.0
2013-05-13 15:10:00,44.85,44.85,44.81,44.81,15100.0,33.0457,33.0457,33.0163,33.0163,15100.0
2013-05-13 15:15:00,44.8,44.84,44.79,44.82,19400.0,33.0089,33.0384,33.0015,33.0236,19400.0
2013-05-13 15:20:00,44.83,44.85,44.83,44.85,9200.0,33.031,33.0457,33.031,33.0457,9200.0
2013-05-13 15:25:00,44.86,44.87,44.83,44.86,14300.0,33.0531,33.0605,33.031,33.0531,14300.0
2013-05-13 15:30:00,44.86,44.87,44.84,44.85,16800.0,33.0531,33.0605,33.0384,33.0457,16800.0
2013-05-13 15:35:00,44.86,44.9,44.84,44.9,14100.0,33.0531,33.0826,33.0384,33.0826,14100.0
2013-05-13 15:40:00,44.91,44.92,44.88,44.91,19800.0,33.0899,33.0973,33.0678,33.0899,19800.0
2013-05-13 15:45:00,44.91,44.92,44.85,44.86,39800.0,33.0899,33.0973,33.0457,33.0531,39800.0
2013-05-13 15:50:00,44.87,44.88,44.85,44.87,40200.0,33.0605,33.0678,33.0457,33.0605,40200.0
2013-05-13 15:55:00,44.86,44.9,44.84,44.9,76600.0,33.0531,33.0826,33.0384,33.0826,76600.0
2013-05-14 09:30:00,44.77,44.93,44.71,44.77,22200.0,32.9868,33.1047,32.9426,32.9868,22200.0
2013-05-14 09:35:00,44.74,44.81,44.7,44.78,10700.0,32.9647,33.0163,32.9352,32.9942,10700.0
2013-05-14 09:40:00,44.77,44.82,44.65,44.65,11100.0,32.9868,33.0236,32.8984,32.8984,11100.0
2013-05-14 09:45:00,44.64,44.77,44.64,44.66,12800.0,32.891,32.9868,32.891,32.9057,12800.0
2013-05-14 09:50:00,44.7,44.83,44.7,44.77,16100.0,32.9352,33.031,32.9352,32.9868,16100.0
2013-05-14 09:55:00,44.79,44.79,44.73,44.74,5900.0,33.0015,33.0015,32.9573,32.9647,5900.0
2013-05-14 10:00:00,44.76,44.78,44.74,44.75,7300.0,32.9794,32.9942,32.9647,32.9721,7300.0
2013-05-14 10:05:00,44.78,44.88,44.78,44.85,13300.0,32.9942,33.0678,32.9942,33.0457,13300.0
2013-05-14 10:10:00,44.85,44.88,44.83,44.85,6200.0,33.0457,33.0678,33.031,33.0457,6200.0
2013-05-14 10:15:00,44.87,44.97,44.87,44.96,45400.0,33.0605,33.1342,33.0605,33.1268,45400.0
2013-05-14 10:20:00,44.96,44.99,44.91,44.94,13300.0,33.1268,33.1489,33.0899,33.112,13300.0
2013-05-14 10:25:00,44.93,45.05,44.93,45.05,20800.0,33.1047,33.1931,33.1047,33.1931,20800.0
2013-05-14 10:30:00,45.04,45.11,44.99,45.07,17200.0,33.1857,33.2373,33.1489,33.2078,17200.0
2013-05-14 10:35:00,45.08,45.15,45.08,45.12,11800.0,33.2152,33.2668,33.2152,33.2447,11800.0
2013-05-14 10:40:00,45.12,45.17,45.04,45.06,23800.0,33.2447,33.2815,33.1857,33.2005,23800.0
2013-05-14 10:45:00,45.07,45.17,45.06,45.13,9300.0,33.2078,33.2815,33.2005,33.252,9300.0
2013-05-14 10:50:00,45.14,45.22,45.1,45.2,18100.0,33.2594,33.3184,33.2299,33.3036,18100.0
2013-05-14 10:55:00,45.2,45.21,45.14,45.21,7700.0,33.3036,33.311,33.2594,33.311,7700.0
2013-05-14 11:00:00,45.21,45.23,45.17,45.17,19300.0,33.311,33.3257,33.2815,33.2815,19300.0
2013-05-14 11:05:00,45.18,45.25,45.16,45.22,15300.0,33.2889,33.3405,33.2741,33.3184,15300.0
2013-05-14 11:10:00,45.23,45.25,45.18,45.24,13600.0,33.3257,33.3405,33.2889,33.3331,13600.0
2013-05-14 11:15:00,45.24,45.3,45.24,45.29,13300.0,33.3331,33.3773,33.3331,33.3699,13300.0
2013-05-14 11:20:00,45.27,45.28,45.23,45.25,8500.0,33.3552,33.3626,33.3257,33.3405,8500.0
2013-05-14 11:25:00,45.25,45.32,45.22,45.32,11300.0,33.3405,33.392,33.3184,33.392,11300.0
2013-05-14 11:30:00,45.32,45.4,45.32,45.34,15400.0,33.392,33.451,33.392,33.4068,15400.0
2013-05-14 11:35:00,45.35,45.4,45.34,45.4,7800.0,33.4141,33.451,33.4068,33.451,7800.0
2013-05-14 11:40:00,45.4,45.42,45.34,45.34,19000.0,33.451,33.4657,33.4068,33.4068,19000.0
2013-05-14 11:45:00,45.35,45.42,45.35,45.39,15300.0,33.4141,33.4657,33.4141,33.4436,15300.0
2013-05-14 11:50:00,45.38,45.45,45.36,45.43,17000.0,33.4362,33.4878,33.4215,33.4731,17000.0
2013-05-14 11:55:00,45.44,45.48,45.42,45.46,24500.0,33.4805,33.5099,33.4657,33.4952,24500.0
2013-05-14 12:00:00,45.46,45.49,45.43,45.46,9700.0,33.4952,33.5173,33.4731,33.4952,9700.0
2013-05-14 12:05:00,45.45,45.46,45.41,45.46,10400.0,33.4878,33.4952,33.4583,33.4952,10400.0
2013-05-14 12:10:00,45.45,45.59,45.45,45.53,27700.0,33.4878,33.591,33.4878,33.5468,27700.0
2013-05-14 12:15:00,45.54,45.59,45.52,45.59,21800.0,33.5541,33.591,33.5394,33.591,21800.0
2013-05-14 12:20:00,45.58,45.59,45.55,45.55,15800.0,33.5836,33.591,33.5615,33.5615,15800.0
2013-05-14 12:25:00,45.56,45.56,45.47,45.5,12100.0,33.5689,33.5689,33.5026,33.5247,12100.0
2013-05-14 12:30:00,45.5,45.51,45.46,45.46,9300.0,33.5247,33.532,33.4952,33.4952,9300.0
2013-05-14 12:35:00,45.45,45.49,45.45,45.46,7000.0,33.4878,33.5173,33.4878,33.4952,7000.0
2013-05-14 12:40:00,45.47,45.5,45.47,45.47,8200.0,33.5026,33.5247,33.5026,33.5026,8200.0
2013-05-14 12:45:00,45.47,45.48,45.43,45.44,10400.0,33.5026,33.5099,33.4731,33.4805,10400.0
2013-05-14 12:50:00,45.43,45.45,45.41,45.41,5500.0,33.4731,33.4878,33.4583,33.4583,5500.0
2013-05-14 12:55:00,45.41,45.44,45.4,45.43,6000.0,33.4583,33.4805,33.451,33.4731,6000.0
2013-05-14 13:00:00,45.43,45.44,45.39,45.39,8000.0,33.4731,33.4805,33.4436,33.4436,8000.0
2013-05-14 13:05:00,45.39,45.42,45.39,45.41,7400.0,33.4436,33.4657,33.4436,33.4583,7400.0
2013-05-14 13:10:00,45.4,45.41,45.36,45.37,6600.0,33.451,33.4583,33.4215,33.4289,6600.0
2013-05-14 13:15:00,45.37,45.4,45.37,45.4,9200.0,33.4289,33.451,33.4289,33.451,9200.0
2013-05-14 13:20:00,45.4,45.4,45.37,45.39,8300.0,33.451,33.451,33.4289,33.4436,8300.0
2013-05-14 13:25:00,45.38,45.4,45.35,45.4,10500.0,33.4362,33.451,33.4141,33.451,10500.0
2013-05-14 13:30:00,45.4,45.41,45.38,45.41,10900.0,33.451,33.4583,33.4362,33.4583,10900.0
2013-05-14 13:35:00,45.4,45.4,45.36,45.37,19400.0,33.451,33.451,33.4215,33.4289,19400.0
2013-05-14 13:40:00,45.38,45.38,45.29,45.29,15800.0,33.4362,33.4362,33.3699,33.3699,15800.0
2013-05-14 13:45:00,45.3,45.35,45.3,45.35,7900.0,33.3773,33.4141,33.3773,33.4141,7900.0
2013-05-14 13:50:00,45.34,45.34,45.3,45.33,10200.0,33.4068,33.4068,33.3773,33.3994,10200.0
2013-05-14 13:55:00,45.33,45.33,45.27,45.28,8400.0,33.3994,33.3994,33.3552,33.3626,8400.0
2013-05-14 14:00:00,45.29,45.29,45.2,45.21,11000.0,33.3699,33.3699,33.3036,33.311,11000.0
2013-05-14 14:05:00,45.21,45.27,45.21,45.27,7200.0,33.311,33.3552,33.311,33.3552,7200.0
2013-05-14 14:10:00,45.27,45.3,45.26,45.28,12000.0,33.3552,33.3773,33.3478,33.3626,12000.0
2013-05-14 14:15:00,45.28,45.29,45.23,45.25,6000.0,33.3626,33.3699,33.3257,33.3405,6000.0
2013-05-14 14:20:00,45.26,45.26,45.2,45.23,7600.0,33.3478,33.3478,33.3036,33.3257,7600.0
2013-05-14 14:25:00,45.23,45.24,45.19,45.21,7600.0,33.3257,33.3331,33.2963,33.311,7600.0
2013-05-14 14:30:00,45.22,45.27,45.22,45.26,13900.0,33.3184,33.3552,33.3184,33.3478,13900.0
2013-05-14 14:35:00,45.25,45.26,45.22,45.22,17800.0,33.3405,33.3478,33.3184,33.3184,17800.0
2013-05-14 14:40:00,45.22,45.23,45.19,45.21,7500.0,33.3184,33.3257,33.2963,33.311,7500.0
2013-05-14 14:45:00,45.22,45.24,45.2,45.22,9100.0,33.3184,33.3331,33.3036,33.3184,9100.0
2013-05-14 14:50:00,45.22,45.22,45.16,45.17,8400.0,33.3184,33.3184,33.2741,33.2815,8400.0
2013-05-14 14:55:00,45.18,45.19,45.16,45.16,7400.0,33.2889,33.2963,33.2741,33.2741,7400.0
2013-05-14 15:00:00,45.16,45.24,45.16,45.21,15900.0,33.2741,33.3331,33.2741,33.311,15900.0
2013-05-14 15:05:00,45.21,45.22,45.17,45.2,16900.0,33.311,33.3184,33.2815,33.3036,16900.0
2013-05-14 15:10:00,45.2,45.23,45.18,45.2,18900.0,33.3036,33.3257,33.2889,33.3036,18900.0
2013-05-14 15:15:00,45.19,45.23,45.18,45.23,16100.0,33.2963,33.3257,33.2889,33.3257,16100.0
2013-05-14 15:20:00,45.23,45.24,45.2,45.22,19400.0,33.3257,33.3331,33.3036,33.3184,19400.0
2013-05-14 15:25:00,45.23,45.24,45.19,45.19,18200.0,33.3257,33.3331,33.2963,33.2963,18200.0
2013-05-14 15:30:00,45.19,45.25,45.19,45.25,22300.0,33.2963,33.3405,33.2963,33.3405,22300.0
2013-05-14 15:35:00,45.25,45.3,45.25,45.29,18800.0,33.3405,33.3773,33.3405,33.3699,18800.0
2013-05-14 15:40:00,45.29,45.34,45.28,45.34,24600.0,33.3699,33.4068,33.3626,33.4068,24600.0
2013-05-14 15:45:00,45.33,45.36,45.3,45.36,42600.0,33.3994,33.4215,33.3773,33.4215,42600.0
2013-05-14 15:50:00,45.35,45.35,45.29,45.33,49300.0,33.4141,33.4141,33.3699,33.3994,49300.0
2013-05-14 15:55:00,45.33,45.35,45.28,45.35,84000.0,33.3994,33.4141,33.3626,33.4141,84000.0
2013-05-15 09:30:00,44.96,44.98,44.53,44.58,47600.0,33.1268,33.1415,32.81,32.8468,47600.0
2013-05-15 09:35:00,44.56,44.71,44.54,44.68,17500.0,32.8321,32.9426,32.8173,32.9205,17500.0
2013-05-15 09:40:00,44.71,44.73,44.55,44.55,18400.0,32.9426,32.9573,32.8247,32.8247,18400.0
2013-05-15 09:45:00,44.57,44.66,44.54,44.6,17600.0,32.8394,32.9057,32.8173,32.8615,17600.0
2013-05-15 09:50:00,44.61,44.69,44.57,44.64,12500.0,32.8689,32.9278,32.8394,32.891,12500.0
2013-05-15 09:55:00,44.63,44.72,44.62,44.7,13200.0,32.8836,32.95,32.8763,32.9352,13200.0
2013-05-15 10:00:00,44.68,44.9,44.67,44.87,11600.0,32.9205,33.0826,32.9131,33.0605,11600.0
2013-05-15 10:05:00,44.86,44.86,44.72,44.73,16800.0,33.0531,33.0531,32.95,32.9573,16800.0
2013-05-15 10:10:00,44.72,44.72,44.64,44.68,11600.0,32.95,32.95,32.891,32.9205,11600.0
2013-05-15 10:15:00,44.68,44.75,44.66,44.74,15000.0,32.9205,32.9721,32.9057,32.9647,15000.0
2013-05-15 10:20:00,44.74,44.83,44.67,44.67,20300.0,32.9647,33.031,32.9131,32.9131,20300.0
2013-05-15 10:25:00,44.68,44.86,44.68,44.81,25600.0,32.9205,33.0531,32.9205,33.0163,25600.0
2013-05-15 10:30:00,44.81,44.89,44.78,44.89,7400.0,33.0163,33.0752,32.9942,33.0752,7400.0
2013-05-15 10:35:00,44.91,45.0,44.91,44.96,24000.0,33.0899,33.1563,33.0899,33.1268,24000.0
2013-05-15 10:40:00,44.96,44.96,44.8,44.8,14000.0,33.1268,33.1268,33.0089,33.0089,14000.0
2013-05-15 10:45:00,44.8,44.88,44.77,44.88,14500.0,33.0089,33.0678,32.9868,33.0678,14500.0
2013-05-15 10:50:00,44.87,44.94,44.81,44.87,25000.0,33.0605,33.112,33.0163,33.0605,25000.0
2013-05-15 10:55:00,44.87,44.96,44.87,44.95,7500.0,33.0605,33.1268,33.0605,33.1194,7500.0
2013-05-15 11:00:00,44.95,45.11,44.94,45.06,18100.0,33.1194,33.2373,33.112,33.2005,18100.0
2013-05-15 11:05:00,45.07,45.13,45.05,45.09,17900.0,33.2078,33.252,33.1931,33.2226,17900.0
2013-05-15 11:10:00,45.07,45.09,45.02,45.07,10500.0,33.2078,33.2226,33.171,33.2078,10500.0
2013-05-15 11:15:00,45.07,45.11,45.05,45.09,10200.0,33.2078,33.2373,33.1931,33.2226,10200.0
2013-05-15 11:20:00,45.09,45.09,45.06,45.06,5500.0,33.2226,33.2226,33.2005,33.2005,5500.0
2013-05-15 11:25:00,45.06,45.06,45.01,45.02,11200.0,33.2005,33.2005,33.1636,33.171,11200.0
2013-05-15 11:30:00,45.02,45.11,45.01,45.07,8900.0,33.171,33.2373,33.1636,33.2078,8900.0
2013-05-15 11:35:00,45.06,45.13,45.06,45.12,8900.0,33.2005,33.252,33.2005,33.2447,8900.0
2013-05-15 11:40:00,45.11,45.12,45.09,45.09,4400.0,33.2373,33.2447,33.2226,33.2226,4400.0
2013-05-15 11:45:00,45.09,45.11,45.07,45.11,5400.0,33.2226,33.2373,33.2078,33.2373,5400.0
2013-05-15 11:50:00,45.1,45.14,45.08,45.11,9200.0,33.2299,33.2594,33.2152,33.2373,9200.0
2013-05-15 11:55:00,45.12,45.19,45.11,45.17,5800.0,33.2447,33.2963,33.2373,33.2815,5800.0
2013-05-15 12:00:00,45.17,45.18,45.11,45.13,5600.0,33.2815,33.2889,33.2373,33.252,5600.0
2013-05-15 12:05:00,45.14,45.22,45.14,45.22,8800.0,33.2594,33.3184,33.2594,33.3184,8800.0
2013-05-15 12:10:00,45.22,45.29,45.21,45.27,14000.0,33.3184,33.3699,33.311,33.3552,14000.0
2013-05-15 12:15:00,45.27,45.31,45.23,45.31,12700.0,33.3552,33.3847,33.3257,33.3847,12700.0
2013-05-15 12:20:00,45.31,45.32,45.26,45.3,28700.0,33.3847,33.392,33.3478,33.3773,28700.0
2013-05-15 12:25:00,45.3,45.35,45.29,45.32,11700.0,33.3773,33.4141,33.3699,33.392,11700.0
2013-05-15 12:30:00,45.33,45.35,45.29,45.34,17200.0,33.3994,33.4141,33.3699,33.4068,17200.0
2013-05-15 12:35:00,45.34,45.4,45.29,45.3,64800.0,33.4068,33.451,33.3699,33.3773,64800.0
2013-05-15 12:40:00,45.31,45.33,45.3,45.31,7600.0,33.3847,33.3994,33.3773,33.3847,7600.0
2013-05-15 12:45:00,45.3,45.34,45.29,45.3,11500.0,33.3773,33.4068,33.3699,33.3773,11500.0
2013-05-15 12:50:00,45.28,45.29,45.26,45.26,2300.0,33.3626,33.3699,33.3478,33.3478,2300.0
2013-05-15 12:55:00,45.26,45.27,45.2,45.21,12200.0,33.3478,33.3552,33.3036,33.311,12200.0
2013-05-15 13:00:00,45.21,45.22,45.19,45.2,8600.0,33.311,33.3184,33.2963,33.3036,8600.0
2013-05-15 13:05:00,45.21,45.21,45.12,45.13,9900.0,33.311,33.311,33.2447,33.252,9900.0
2013-05-15 13:10:00,45.13,45.15,45.08,45.12,11400.0,33.252,33.2668,33.2152,33.2447,11400.0
2013-05-15 13:15:00,45.14,45.14,45.05,45.08,10500.0,33.2594,33.2594,33.1931,33.2152,10500.0
2013-05-15 13:20:00,45.08,45.08,45.03,45.04,10300.0,33.2152,33.2152,33.1784,33.1857,10300.0
2013-05-15 13:25:00,45.03,45.08,45.03,45.07,7500.0,33.1784,33.2152,33.1784,33.2078,7500.0
2013-05-15 13:30:00,45.08,45.13,45.08,45.12,11600.0,33.2152,33.252,33.2152,33.2447,11600.0
2013-05-15 13:35:00,45.11,45.13,45.03,45.05,12700.0,33.2373,33.252,33.1784,33.1931,12700.0
2013-05-15 13:40:00,45.04,45.05,45.0,45.02,9700.0,33.1857,33.1931,33.1563,33.171,9700.0
2013-05-15 13:45:00,45.0,45.06,45.0,45.05,8300.0,33.1563,33.2005,33.1563,33.1931,8300.0
2013-05-15 13:50:00,45.05,45.1,45.05,45.1,4900.0,33.1931,33.2299,33.1931,33.2299,4900.0
2013-05-15 13:55:00,45.09,45.09,44.97,44.98,50000.0,33.2226,33.2226,33.1342,33.1415,50000.0
2013-05-15 14:00:00,44.98,45.0,44.97,44.98,19000.0,33.1415,33.1563,33.1342,33.1415,19000.0
2013-05-15 14:05:00,44.97,45.0,44.94,44.99,11700.0,33.1342,33.1563,33.112,33.1489,11700.0
2013-05-15 14:10:00,44.99,44.99,44.94,44.96,16500.0,33.1489,33.1489,33.112,33.1268,16500.0
2013-05-15 14:15:00,44.96,44.97,44.92,44.93,11000.0,33.1268,33.1342,33.0973,33.1047,11000.0
2013-05-15 14:20:00,44.94,44.99,44.92,44.98,13000.0,33.112,33.1489,33.0973,33.1415,13000.0
2013-05-15 14:25:00,44.98,45.04,44.96,45.02,16400.0,33.1415,33.1857,33.1268,33.171,16400.0
2013-05-15 14:30:00,45.02,45.1,45.02,45.05,15600.0,33.171,33.2299,33.171,33.1931,15600.0
2013-05-15 14:35:00,45.06,45.07,45.02,45.02,12600.0,33.2005,33.2078,33.171,33.171,12600.0
2013-05-15 14:40:00,45.01,45.02,44.93,44.94,18900.0,33.1636,33.171,33.1047,33.112,18900.0
2013-05-15 14:45:00,44.92,45.0,44.91,44.99,18000.0,33.0973,33.1563,33.0899,33.1489,18000.0
2013-05-15 14:50:00,44.99,44.99,44.97,44.99,17200.0,33.1489,33.1489,33.1342,33.1489,17200.0
2013-05-15 14:55:00,44.99,45.03,44.97,44.97,31900.0,33.1489,33.1784,33.1342,33.1342,31900.0
2013-05-15 15:00:00,44.97,45.0,44.96,45.0,22400.0,33.1342,33.1563,33.1268,33.1563,22400.0
2013-05-15 15:05:00,45.02,45.09,45.0,45.08,40900.0,33.171,33.2226,33.1563,33.2152,40900.0
2013-05-15 15:10:00,45.08,45.18,45.08,45.13,14200.0,33.2152,33.2889,33.2152,33.252,14200.0
2013-05-15 15:15:00,45.12,45.12,45.03,45.05,13100.0,33.2447,33.2447,33.1784,33.1931,13100.0
2013-05-15 15:20:00,45.06,45.09,45.03,45.09,14000.0,33.2005,33.2226,33.1784,33.2226,14000.0
2013-05-15 15:25:00,45.1,45.13,45.07,45.08,12800.0,33.2299,33.252,33.2078,33.2152,12800.0
2013-05-15 15:30:00,45.08,45.12,45.07,45.1,22500.0,33.2152,33.2447,33.2078,33.2299,22500.0
2013-05-15 15:35:00,45.11,45.14,45.1,45.13,15600.0,33.2373,33.2594,33.2299,33.252,15600.0
2013-05-15 15:40:00,45.13,45.17,45.12,45.15,25500.0,33.252,33.2815,33.2447,33.2668,25500.0
2013-05-15 15:45:00,45.16,45.25,45.16,45.19,35700.0,33.2741,33.3405,33.2741,33.2963,35700.0
2013-05-15 15:50:00,45.2,45.23,45.18,45.22,56400.0,33.3036,33.3257,33.2889,33.3184,56400.0
2013-05-15 15:55:00,45.21,45.26,45.21,45.22,72900.0,33.311,33.3478,33.311,33.3184,72900.0
2013-05-16 09:30:00,45.06,45.13,44.85,44.86,27800.0,33.2005,33.252,33.0457,33.0531,27800.0
2013-05-16 09:35:00,44.89,45.04,44.86,45.03,8600.0,33.0752,33.1857,33.0531,33.1784,8600.0
2013-05-16 09:40:00,45.0,45.04,45.0,45.03,6000.0,33.1563,33.1857,33.1563,33.1784,6000.0
2013-05-16 09:45:00,45.03,45.04,44.98,44.99,10800.0,33.1784,33.1857,33.1415,33.1489,10800.0
2013-05-16 09:50:00,44.98,45.04,44.96,45.01,4800.0,33.1415,33.1857,33.1268,33.1636,4800.0
2013-05-16 09:55:00,45.02,45.12,44.99,45.02,10500.0,33.171,33.2447,33.1489,33.171,10500.0
2013-05-16 10:00:00,45.01,45.03,44.93,44.93,11100.0,33.1636,33.1784,33.1047,33.1047,11100.0
2013-05-16 10:05:00,44.89,45.02,44.88,44.89,20500.0,33.0752,33.171,33.0678,33.0752,20500.0
2013-05-16 10:10:00,44.9,45.0,44.88,45.0,10100.0,33.0826,33.1563,33.0678,33.1563,10100.0
2013-05-16 10:15:00,45.02,45.13,44.99,45.13,11700.0,33.171,33.252,33.1489,33.252,11700.0
2013-05-16 10:20:00,45.13,45.44,45.12,45.34,55300.0,33.252,33.4805,33.2447,33.4068,55300.0
2013-05-16 10:25:00,45.35,45.61,45.35,45.55,73300.0,33.4141,33.6057,33.4141,33.5615,73300.0
2013-05-16 10:30:00,45.55,45.69,45.45,45.53,37100.0,33.5615,33.6647,33.4878,33.5468,37100.0
2013-05-16 10:35:00,45.53,45.78,45.53,45.73,25500.0,33.5468,33.731,33.5468,33.6941,25500.0
2013-05-16 10:40:00,45.73,45.81,45.67,45.74,25500.0,33.6941,33.7531,33.6499,33.7015,25500.0
2013-05-16 10:45:00,45.73,45.81,45.73,45.76,19900.0,33.6941,33.7531,33.6941,33.7162,19900.0
2013-05-16 10:50:00,45.76,45.9,45.72,45.85,38200.0,33.7162,33.8194,33.6868,33.7825,38200.0
2013-05-16 10:55:00,45.84,45.91,45.8,45.82,30200.0,33.7752,33.8268,33.7457,33.7604,30200.0
2013-05-16 11:00:00,45.85,45.88,45.77,45.82,19900.0,33.7825,33.8046,33.7236,33.7604,19900.0
2013-05-16 11:05:00,45.82,45.96,45.82,45.91,41400.0,33.7604,33.8636,33.7604,33.8268,41400.0
2013-05-16 11:10:00,45.91,45.94,45.86,45.91,59400.0,33.8268,33.8489,33.7899,33.8268,59400.0
2013-05-16 11:15:00,45.91,46.01,45.9,45.91,36400.0,33.8268,33.9004,33.8194,33.8268,36400.0
2013-05-16 11:20:00,45.9,45.94,45.82,45.83,8400.0,33.8194,33.8489,33.7604,33.7678,8400.0
2013-05-16 11:25:00,45.83,45.85,45.73,45.76,20400.0,33.7678,33.7825,33.6941,33.7162,20400.0
2013-05-16 11:30:00,45.77,45.79,45.69,45.73,11900.0,33.7236,33.7383,33.6647,33.6941,11900.0
2013-05-16 11:35:00,45.71,45.74,45.63,45.7,22200.0,33.6794,33.7015,33.6204,33.672,22200.0
2013-05-16 11:40:00,45.69,45.7,45.62,45.62,17600.0,33.6647,33.672,33.6131,33.6131,17600.0
2013-05-16 11:45:00,45.63,45.64,45.59,45.61,11000.0,33.6204,33.6278,33.591,33.6057,11000.0
2013-05-16 11:50:00,45.62,45.69,45.57,45.57,19200.0,33.6131,33.6647,33.5762,33.5762,19200.0
2013-05-16 11:55:00,45.56,45.59,45.43,45.47,23600.0,33.5689,33.591,33.4731,33.5026,23600.0
2013-05-16 12:00:00,45.48,45.53,45.45,45.49,19200.0,33.5099,33.5468,33.4878,33.5173,19200.0
2013-05-16 12:05:00,45.52,45.65,45.52,45.65,17000.0,33.5394,33.6352,33.5394,33.6352,17000.0
2013-05-16 12:10:00,45.65,45.69,45.61,45.68,23300.0,33.6352,33.6647,33.6057,33.6573,23300.0
2013-05-16 12:15:00,45.67,45.68,45.59,45.6,17900.0,33.6499,33.6573,33.591,33.5983,17900.0
2013-05-16 12:20:00,45.61,45.69,45.59,45.59,19000.0,33.6057,33.6647,33.591,33.591,19000.0
2013-05-16 12:25:00,45.58,45.64,45.56,45.6,6700.0,33.5836,33.6278,33.5689,33.5983,6700.0
2013-05-16 12:30:00,45.6,45.61,45.55,45.55,16700.0,33.5983,33.6057,33.5615,33.5615,16700.0
2013-05-16 12:35:00,45.55,45.6,45.54,45.57,9800.0,33.5615,33.5983,33.5541,33.5762,9800.0
2013-05-16 12:40:00,45.55,45.55,45.49,45.53,18500.0,33.5615,33.5615,33.5173,33.5468,18500.0
2013-05-16 12:45:00,45.54,45.55,45.47,45.47,11600.0,33.5541,33.5615,33.5026,33.5026,11600.0
2013-05-16 12:50:00,45.49,45.5,45.46,45.46,8600.0,33.5173,33.5247,33.4952,33.4952,8600.0
2013-05-16 12:55:00,45.45,45.57,45.45,45.57,9700.0,33.4878,33.5762,33.4878,33.5762,9700.0
2013-05-16 13:00:00,45.56,45.56,45.5,45.5,5800.0,33.5689,33.5689,33.5247,33.5247,5800.0
2013-05-16 13:05:00,45.51,45.52,45.48,45.52,5400.0,33.532,33.5394,33.5099,33.5394,5400.0
2013-05-16 13:10:00,45.52,45.56,45.52,45.52,2900.0,33.5394,33.5689,33.5394,33.5394,2900.0
2013-05-16 13:15:00,45.53,45.53,45.48,45.48,9700.0,33.5468,33.5468,33.5099,33.5099,9700.0
2013-05-16 13:20:00,45.48,45.48,45.44,45.44,6900.0,33.5099,33.5099,33.4805,33.4805,6900.0
2013-05-16 13:25:00,45.44,45.47,45.41,45.47,10000.0,33.4805,33.5026,33.4583,33.5026,10000.0
2013-05-16 13:30:00,45.48,45.55,45.48,45.5,21400.0,33.5099,33.5615,33.5099,33.5247,21400.0
2013-05-16 13:35:00,45.51,45.53,45.48,45.51,11500.0,33.532,33.5468,33.5099,33.532,11500.0
2013-05-16 13:40:00,45.51,45.52,45.47,45.47,8900.0,33.532,33.5394,33.5026,33.5026,8900.0
2013-05-16 13:45:00,45.48,45.53,45.48,45.49,12500.0,33.5099,33.5468,33.5099,33.5173,12500.0
2013-05-16 13:50:00,45.49,45.53,45.48,45.52,16000.0,33.5173,33.5468,33.5099,33.5394,16000.0
2013-05-16 13:55:00,45.51,45.57,45.49,45.57,17600.0,33.532,33.5762,33.5173,33.5762,17600.0
2013-05-16 14:00:00,45.57,45.66,45.56,45.65,19300.0,33.5762,33.6425,33.5689,33.6352,19300.0
2013-05-16 14:05:00,45.65,45.66,45.62,45.64,13300.0,33.6352,33.6425,33.6131,33.6278,13300.0
2013-05-16 14:10:00,45.63,45.63,45.57,45.6,20300.0,33.6204,33.6204,33.5762,33.5983,20300.0
2013-05-16 14:15:00,45.6,45.61,45.59,45.6,14400.0,33.5983,33.6057,33.591,33.5983,14400.0
2013-05-16 14:20:00,45.59,45.6,45.44,45.44,37100.0,33.591,33.5983,33.4805,33.4805,37100.0
2013-05-16 14:25:00,45.44,45.53,45.44,45.5,36300.0,33.4805,33.5468,33.4805,33.5247,36300.0
2013-05-16 14:30:00,45.51,45.52,45.44,45.45,36800.0,33.532,33.5394,33.4805,33.4878,36800.0
2013-05-16 14:35:00,45.46,45.49,45.46,45.47,9400.0,33.4952,33.5173,33.4952,33.5026,9400.0
2013-05-16 14:40:00,45.46,45.47,45.36,45.38,36700.0,33.4952,33.5026,33.4215,33.4362,36700.0
2013-05-16 14:45:00,45.37,45.38,45.33,45.33,27100.0,33.4289,33.4362,33.3994,33.3994,27100.0
2013-05-16 14:50:00,45.34,45.34,45.16,45.18,60100.0,33.4068,33.4068,33.2741,33.2889,60100.0
2013-05-16 14:55:00,45.18,45.21,45.17,45.2,30000.0,33.2889,33.311,33.2815,33.3036,30000.0
2013-05-16 15:00:00,45.2,45.2,45.17,45.2,21100.0,33.3036,33.3036,33.2815,33.3036,21100.0
2013-05-16 15:05:00,45.19,45.2,45.16,45.17,28400.0,33.2963,33.3036,33.2741,33.2815,28400.0
2013-05-16 15:10:00,45.18,45.18,45.1,45.11,43600.0,33.2889,33.2889,33.2299,33.2373,43600.0
2013-05-16 15:15:00,45.1,45.2,44.99,44.99,72300.0,33.2299,33.3036,33.1489,33.1489,72300.0
2013-05-16 15:20:00,44.99,45.05,44.91,44.96,49800.0,33.1489,33.1931,33.0899,33.1268,49800.0
2013-05-16 15:25:00,44.97,45.03,44.95,45.02,31600.0,33.1342,33.1784,33.1194,33.171,31600.0
2013-05-16 15:30:00,45.01,45.02,44.96,44.97,30000.0,33.1636,33.171,33.1268,33.1342,30000.0
2013-05-16 15:35:00,44.98,44.99,44.89,44.9,32300.0,33.1415,33.1489,33.0752,33.0826,32300.0
2013-05-16 15:40:00,44.9,44.91,44.87,44.91,35800.0,33.0826,33.0899,33.0605,33.0899,35800.0
2013-05-16 15:45:00,44.91,44.95,44.85,44.89,79400.0,33.0899,33.1194,33.0457,33.0752,79400.0
2013-05-16 15:50:00,44.89,44.94,44.88,44.91,84300.0,33.0752,33.112,33.0678,33.0899,84300.0
2013-05-16 15:55:00,44.91,45.0,44.9,44.97,100300.0,33.0899,33.1563,33.0826,33.1342,100300.0
2013-05-17 09:30:00,45.27,45.45,45.23,45.45,116500.0,33.3552,33.4878,33.3257,33.4878,116500.0
2013-05-17 09:35:00,45.45,45.67,45.45,45.55,5100.0,33.4878,33.6499,33.4878,33.5615,5100.0
2013-05-17 09:40:00,45.52,45.58,45.41,45.44,15500.0,33.5394,33.5836,33.4583,33.4805,15500.0
2013-05-17 09:45:00,45.46,45.46,45.29,45.33,22100.0,33.4952,33.4952,33.3699,33.3994,22100.0
2013-05-17 09:50:00,45.32,45.37,45.23,45.37,10000.0,33.392,33.4289,33.3257,33.4289,10000.0
2013-05-17 09:55:00,45.34,45.43,45.32,45.33,8700.0,33.4068,33.4731,33.392,33.3994,8700.0
2013-05-17 10:00:00,45.37,45.48,45.36,45.4,26200.0,33.4289,33.5099,33.4215,33.451,26200.0
2013-05-17 10:05:00,45.38,45.41,45.33,45.34,10000.0,33.4362,33.4583,33.3994,33.4068,10000.0
2013-05-17 10:10:00,45.34,45.35,45.28,45.29,20600.0,33.4068,33.4141,33.3626,33.3699,20600.0
2013-05-17 10:15:00,45.3,45.35,45.2,45.33,28100.0,33.3773,33.4141,33.3036,33.3994,28100.0
2013-05-17 10:20:00,45.37,45.43,45.33,45.39,18600.0,33.4289,33.4731,33.3994,33.4436,18600.0
2013-05-17 10:25:00,45.4,45.55,45.37,45.52,13300.0,33.451,33.5615,33.4289,33.5394,13300.0
2013-05-17 10:30:00,45.52,45.58,45.51,45.54,31700.0,33.5394,33.5836,33.532,33.5541,31700.0
2013-05-17 10:35:00,45.54,45.58,45.48,45.49,13600.0,33.5541,33.5836,33.5099,33.5173,13600.0
2013-05-17 10:40:00,45.51,45.54,45.45,45.52,12400.0,33.532,33.5541,33.4878,33.5394,12400.0
2013-05-17 10:45:00,45.51,45.54,45.51,45.51,8800.0,33.532,33.5541,33.532,33.532,8800.0
2013-05-17 10:50:00,45.51,45.51,45.42,45.42,7800.0,33.532,33.532,33.4657,33.4657,7800.0
2013-05-17 10:55:00,45.41,45.51,45.39,45.5,13200.0,33.4583,33.532,33.4436,33.5247,13200.0
2013-05-17 11:00:00,45.47,45.5,45.45,45.46,7100.0,33.5026,33.5247,33.4878,33.4952,7100.0
2013-05-17 11:05:00,45.47,45.5,45.42,45.46,11500.0,33.5026,33.5247,33.4657,33.4952,11500.0
2013-05-17 11:10:00,45.46,45.48,45.4,45.47,21700.0,33.4952,33.5099,33.451,33.5026,21700.0
2013-05-17 11:15:00,45.48,45.51,45.42,45.51,21000.0,33.5099,33.532,33.4657,33.532,21000.0
2013-05-17 11:20:00,45.53,45.55,45.51,45.55,8500.0,33.5468,33.5615,33.532,33.5615,8500.0
2013-05-17 11:25:00,45.55,45.58,45.51,45.52,8200.0,33.5615,33.5836,33.532,33.5394,8200.0
2013-05-17 11:30:00,45.52,45.53,45.49,45.49,5300.0,33.5394,33.5468,33.5173,33.5173,5300.0
2013-05-17 11:35:00,45.5,45.58,45.5,45.57,5000.0,33.5247,33.5836,33.5247,33.5762,5000.0
2013-05-17 11:40:00,45.57,45.59,45.55,45.55,8000.0,33.5762,33.591,33.5615,33.5615,8000.0
2013-05-17 11:45:00,45.54,45.56,45.54,45.54,5100.0,33.5541,33.5689,33.5541,33.5541,5100.0
2013-05-17 11:50:00,45.55,45.57,45.53,45.53,5200.0,33.5615,33.5762,33.5468,33.5468,5200.0
2013-05-17 11:55:00,45.52,45.52,45.46,45.49,5900.0,33.5394,33.5394,33.4952,33.5173,5900.0
2013-05-17 12:00:00,45.5,45.5,45.46,45.46,8600.0,33.5247,33.5247,33.4952,33.4952,8600.0
2013-05-17 12:05:00,45.46,45.47,45.44,45.45,8400.0,33.4952,33.5026,33.4805,33.4878,8400.0
2013-05-17 12:10:00,45.45,45.48,45.44,45.47,7400.0,33.4878,33.5099,33.4805,33.5026,7400.0
2013-05-17 12:15:00,45.47,45.52,45.47,45.52,3700.0,33.5026,33.5394,33.5026,33.5394,3700.0
2013-05-17 12:20:00,45.52,45.54,45.49,45.54,12700.0,33.5394,33.5541,33.5173,33.5541,12700.0
2013-05-17 12:25:00,45.53,45.53,45.5,45.5,12800.0,33.5468,33.5468,33.5247,33.5247,12800.0
2013-05-17 12:30:00,45.51,45.59,45.51,45.58,10700.0,33.532,33.591,33.532,33.5836,10700.0
2013-05-17 12:35:00,45.58,45.58,45.52,45.53,5000.0,33.5836,33.5836,33.5394,33.5468,5000.0
2013-05-17 12:40:00,45.53,45.53,45.5,45.52,10000.0,33.5468,33.5468,33.5247,33.5394,10000.0
2013-05-17 12:45:00,45.51,45.51,45.48,45.49,3200.0,33.532,33.532,33.5099,33.5173,3200.0
2013-05-17 12:50:00,45.5,45.5,45.45,45.48,4600.0,33.5247,33.5247,33.4878,33.5099,4600.0
2013-05-17 12:55:00,45.49,45.49,45.46,45.48,5100.0,33.5173,33.5173,33.4952,33.5099,5100.0
2013-05-17 13:00:00,45.48,45.51,45.48,45.5,5300.0,33.5099,33.532,33.5099,33.5247,5300.0
2013-05-17 13:05:00,45.5,45.52,45.48,45.49,5100.0,33.5247,33.5394,33.5099,33.5173,5100.0
2013-05-17 13:10:00,45.5,45.52,45.48,45.52,4100.0,33.5247,33.5394,33.5099,33.5394,4100.0
2013-05-17 13:15:00,45.51,45.55,45.5,45.53,4400.0,33.532,33.5615,33.5247,33.5468,4400.0
2013-05-17 13:20:00,45.53,45.57,45.53,45.57,8200.0,33.5468,33.5762,33.5468,33.5762,8200.0
2013-05-17 13:25:00,45.57,45.6,45.52,45.53,6100.0,33.5762,33.5983,33.5394,33.5468,6100.0
2013-05-17 13:30:00,45.53,45.58,45.52,45.55,18200.0,33.5468,33.5836,33.5394,33.5615,18200.0
2013-05-17 13:35:00,45.55,45.58,45.54,45.57,5600.0,33.5615,33.5836,33.5541,33.5762,5600.0
2013-05-17 13:40:00,45.57,45.57,45.57,45.57,1300.0,33.5762,33.5762,33.5762,33.5762,1300.0
2013-05-17 13:45:00,45.57,45.57,45.53,45.53,4100.0,33.5762,33.5762,33.5468,33.5468,4100.0
2013-05-17 13:50:00,45.52,45.52,45.48,45.5,4700.0,33.5394,33.5394,33.5099,33.5247,4700.0
2013-05-17 13:55:00,45.49,45.53,45.48,45.52,8700.0,33.5173,33.5468,33.5099,33.5394,8700.0
2013-05-17 14:00:00,45.53,45.57,45.53,45.54,13500.0,33.5468,33.5762,33.5468,33.5541,13500.0
2013-05-17 14:05:00,45.54,45.54,45.52,45.54,5900.0,33.5541,33.5541,33.5394,33.5541,5900.0
2013-05-17 14:10:00,45.52,45.56,45.52,45.56,3200.0,33.5394,33.5689,33.5394,33.5689,3200.0
2013-05-17 14:15:00,45.55,45.59,45.54,45.59,8200.0,33.5615,33.591,33.5541,33.591,8200.0
2013-05-17 14:20:00,45.59,45.6,45.58,45.6,6300.0,33.591,33.5983,33.5836,33.5983,6300.0
2013-05-17 14:25:00,45.61,45.64,45.6,45.64,6000.0,33.6057,33.6278,33.5983,33.6278,6000.0
2013-05-17 14:30:00,45.63,45.66,45.63,45.65,8400.0,33.6204,33.6425,33.6204,33.6352,8400.0
2013-05-17 14:35:00,45.65,45.68,45.65,45.68,10700.0,33.6352,33.6573,33.6352,33.6573,10700.0
2013-05-17 14:40:00,45.68,45.71,45.66,45.71,7800.0,33.6573,33.6794,33.6425,33.6794,7800.0
2013-05-17 14:45:00,45.72,45.77,45.72,45.75,17000.0,33.6868,33.7236,33.6868,33.7089,17000.0
2013-05-17 14:50:00,45.75,45.76,45.73,45.74,17400.0,33.7089,33.7162,33.6941,33.7015,17400.0
2013-05-17 14:55:00,45.73,45.76,45.72,45.74,8500.0,33.6941,33.7162,33.6868,33.7015,8500.0
2013-05-17 15:00:00,45.74,45.78,45.73,45.76,7900.0,33.7015,33.731,33.6941,33.7162,7900.0
2013-05-17 15:05:00,45.76,45.77,45.75,45.75,7800.0,33.7162,33.7236,33.7089,33.7089,7800.0
2013-05-17 15:10:00,45.76,45.79,45.73,45.78,19200.0,33.7162,33.7383,33.6941,33.731,19200.0
2013-05-17 15:15:00,45.78,45.82,45.78,45.82,14800.0,33.731,33.7604,33.731,33.7604,14800.0
2013-05-17 15:20:00,45.82,45.86,45.81,45.85,28200.0,33.7604,33.7899,33.7531,33.7825,28200.0
2013-05-17 15:25:00,45.86,45.86,45.81,45.83,29500.0,33.7899,33.7899,33.7531,33.7678,29500.0
2013-05-17 15:30:00,45.84,45.91,45.84,45.91,28500.0,33.7752,33.8268,33.7752,33.8268,28500.0
2013-05-17 15:35:00,45.91,45.93,45.89,45.91,30500.0,33.8268,33.8415,33.812,33.8268,30500.0
2013-05-17 15:40:00,45.9,45.92,45.85,45.86,42600.0,33.8194,33.8341,33.7825,33.7899,42600.0
2013-05-17 15:45:00,45.85,45.9,45.84,45.86,36100.0,33.7825,33.8194,33.7752,33.7899,36100.0
2013-05-17 15:50:00,45.87,45.87,45.8,45.8,53400.0,33.7973,33.7973,33.7457,33.7457,53400.0
2013-05-17 15:55:00,45.79,45.8,45.75,45.78,97900.0,33.7383,33.7457,33.7089,33.731,97900.0
2013-05-20 09:30:00,45.67,45.75,45.51,45.75,19900.0,33.6499,33.7089,33.532,33.7089,19900.0
2013-05-20 09:35:00,45.71,45.81,45.71,45.8,9900.0,33.6794,33.7531,33.6794,33.7457,9900.0
2013-05-20 09:40:00,45.79,45.86,45.58,45.59,14900.0,33.7383,33.7899,33.5836,33.591,14900.0
2013-05-20 09:45:00,45.61,45.72,45.57,45.57,19800.0,33.6057,33.6868,33.5762,33.5762,19800.0
2013-05-20 09:50:00,45.54,45.85,45.48,45.84,20800.0,33.5541,33.7825,33.5099,33.7752,20800.0
2013-05-20 09:55:00,45.83,45.97,45.79,45.86,13800.0,33.7678,33.871,33.7383,33.7899,13800.0
2013-05-20 10:00:00,45.86,45.89,45.81,45.82,12400.0,33.7899,33.812,33.7531,33.7604,12400.0
2013-05-20 10:05:00,45.84,45.87,45.78,45.84,27600.0,33.7752,33.7973,33.731,33.7752,27600.0
2013-05-20 10:10:00,45.83,45.93,45.83,45.9,17000.0,33.7678,33.8415,33.7678,33.8194,17000.0
2013-05-20 10:15:00,45.92,45.94,45.85,45.91,23400.0,33.8341,33.8489,33.7825,33.8268,23400.0
2013-05-20 10:20:00,45.91,45.94,45.75,45.78,21900.0,33.8268,33.8489,33.7089,33.731,21900.0
2013-05-20 10:25:00,45.78,45.82,45.67,45.67,12400.0,33.731,33.7604,33.6499,33.6499,12400.0
2013-05-20 10:30:00,45.67,45.74,45.66,45.74,5100.0,33.6499,33.7015,33.6425,33.7015,5100.0
2013-05-20 10:35:00,45.74,45.75,45.63,45.68,5800.0,33.7015,33.7089,33.6204,33.6573,5800.0
2013-05-20 10:40:00,45.69,45.83,45.69,45.81,11100.0,33.6647,33.7678,33.6647,33.7531,11100.0
2013-05-20 10:45:00,45.81,45.88,45.77,45.88,12500.0,33.7531,33.8046,33.7236,33.8046,12500.0
2013-05-20 10:50:00,45.9,45.95,45.85,45.85,17600.0,33.8194,33.8562,33.7825,33.7825,17600.0
2013-05-20 10:55:00,45.85,45.89,45.75,45.78,11400.0,33.7825,33.812,33.7089,33.731,11400.0
2013-05-20 11:00:00,45.79,45.84,45.77,45.77,6100.0,33.7383,33.7752,33.7236,33.7236,6100.0
2013-05-20 11:05:00,45.77,45.84,45.75,45.83,11000.0,33.7236,33.7752,33.7089,33.7678,11000.0
2013-05-20 11:10:00,45.82,45.85,45.76,45.8,21200.0,33.7604,33.7825,33.7162,33.7457,21200.0
2013-05-20 11:15:00,45.8,45.89,45.8,45.89,13200.0,33.7457,33.812,33.7457,33.812,13200.0
2013-05-20 11:20:00,45.88,45.88,45.8,45.8,12300.0,33.8046,33.8046,33.7457,33.7457,12300.0
2013-05-20 11:25:00,45.81,45.82,45.78,45.82,15100.0,33.7531,33.7604,33.731,33.7604,15100.0
2013-05-20 11:30:00,45.83,45.9,45.83,45.9,14600.0,33.7678,33.8194,33.7678,33.8194,14600.0
2013-05-20 11:35:00,45.91,46.0,45.91,45.99,11700.0,33.8268,33.8931,33.8268,33.8857,11700.0
2013-05-20 11:40:00,46.0,46.07,45.99,46.07,17900.0,33.8931,33.9446,33.8857,33.9446,17900.0
2013-05-20 11:45:00,46.06,46.14,46.05,46.13,12000.0,33.9373,33.9962,33.9299,33.9888,12000.0
2013-05-20 11:50:00,46.13,46.19,46.1,46.19,9900.0,33.9888,34.0331,33.9667,34.0331,9900.0
2013-05-20 11:55:00,46.19,46.2,46.14,46.14,15600.0,34.0331,34.0404,33.9962,33.9962,15600.0
2013-05-20 12:00:00,46.14,46.24,46.11,46.24,31900.0,33.9962,34.0699,33.9741,34.0699,31900.0
2013-05-20 12:05:00,46.24,46.33,46.21,46.32,20000.0,34.0699,34.1362,34.0478,34.1288,20000.0
2013-05-20 12:10:00,46.33,46.38,46.32,46.32,17800.0,34.1362,34.173,34.1288,34.1288,17800.0
2013-05-20 12:15:00,46.32,46.32,46.21,46.21,18600.0,34.1288,34.1288,34.0478,34.0478,18600.0
2013-05-20 12:20:00,46.2,46.25,46.2,46.24,15800.0,34.0404,34.0773,34.0404,34.0699,15800.0
2013-05-20 12:25:00,46.25,46.3,46.24,46.27,32600.0,34.0773,34.1141,34.0699,34.092,32600.0
2013-05-20 12:30:00,46.28,46.3,46.23,46.23,14500.0,34.0994,34.1141,34.0625,34.0625,14500.0
2013-05-20 12:35:00,46.24,46.25,46.18,46.25,14000.0,34.0699,34.0773,34.0257,34.0773,14000.0
2013-05-20 12:40:00,46.24,46.25,46.22,46.23,12100.0,34.0699,34.0773,34.0552,34.0625,12100.0
2013-05-20 12:45:00,46.23,46.23,46.16,46.17,19600.0,34.0625,34.0625,34.011,34.0183,19600.0
2013-05-20 12:50:00,46.17,46.23,46.16,46.23,5300.0,34.0183,34.0625,34.011,34.0625,5300.0
2013-05-20 12:55:00,46.23,46.25,46.17,46.23,13900.0,34.0625,34.0773,34.0183,34.0625,13900.0
2013-05-20 13:00:00,46.24,46.26,46.21,46.26,3700.0,34.0699,34.0846,34.0478,34.0846,3700.0
2013-05-20 13:05:00,46.26,46.28,46.24,46.28,9300.0,34.0846,34.0994,34.0699,34.0994,9300.0
2013-05-20 13:10:00,46.28,46.28,46.21,46.24,13500.0,34.0994,34.0994,34.0478,34.0699,13500.0
2013-05-20 13:15:00,46.23,46.23,46.08,46.08,11900.0,34.0625,34.0625,33.952,33.952,11900.0
2013-05-20 13:20:00,46.08,46.1,46.04,46.04,7700.0,33.952,33.9667,33.9225,33.9225,7700.0
2013-05-20 13:25:00,46.04,46.04,45.96,45.97,14600.0,33.9225,33.9225,33.8636,33.871,14600.0
2013-05-20 13:30:00,45.96,46.01,45.96,45.99,8200.0,33.8636,33.9004,33.8636,33.8857,8200.0
2013-05-20 13:35:00,46.0,46.02,45.97,45.98,15400.0,33.8931,33.9078,33.871,33.8783,15400.0
2013-05-20 13:40:00,45.98,46.0,45.94,45.97,17600.0,33.8783,33.8931,33.8489,33.871,17600.0
2013-05-20 13:45:00,45.97,45.98,45.91,45.97,19100.0,33.871,33.8783,33.8268,33.871,19100.0
2013-05-20 13:50:00,45.98,46.02,45.96,46.02,12900.0,33.8783,33.9078,33.8636,33.9078,12900.0
2013-05-20 13:55:00,46.03,46.04,46.02,46.03,11600.0,33.9152,33.9225,33.9078,33.9152,11600.0
2013-05-20 14:00:00,46.04,46.04,45.96,45.97,8100.0,33.9225,33.9225,33.8636,33.871,8100.0
2013-05-20 14:05:00,45.98,46.03,45.98,46.03,5900.0,33.8783,33.9152,33.8783,33.9152,5900.0
2013-05-20 14:10:00,46.03,46.07,46.03,46.05,6000.0,33.9152,33.9446,33.9152,33.9299,6000.0
2013-05-20 14:15:00,46.05,46.06,46.0,46.01,12800.0,33.9299,33.9373,33.8931,33.9004,12800.0
2013-05-20 14:20:00,46.01,46.11,46.01,46.1,7100.0,33.9004,33.9741,33.9004,33.9667,7100.0
2013-05-20 14:25:00,46.11,46.13,46.05,46.06,10800.0,33.9741,33.9888,33.9299,33.9373,10800.0
2013-05-20 14:30:00,46.07,46.1,46.07,46.09,8900.0,33.9446,33.9667,33.9446,33.9594,8900.0
2013-05-20 14:35:00,46.09,46.09,45.98,46.03,17200.0,33.9594,33.9594,33.8783,33.9152,17200.0
2013-05-20 14:40:00,46.03,46.03,45.99,46.01,11700.0,33.9152,33.9152,33.8857,33.9004,11700.0
2013-05-20 14:45:00,45.99,46.04,45.98,46.04,12300.0,33.8857,33.9225,33.8783,33.9225,12300.0
2013-05-20 14:50:00,46.05,46.09,46.04,46.08,17900.0,33.9299,33.9594,33.9225,33.952,17900.0
2013-05-20 14:55:00,46.09,46.09,46.01,46.01,11400.0,33.9594,33.9594,33.9004,33.9004,11400.0
2013-05-20 15:00:00,46.02,46.04,45.99,46.03,18400.0,33.9078,33.9225,33.8857,33.9152,18400.0
2013-05-20 15:05:00,46.04,46.09,46.01,46.04,110500.0,33.9225,33.9594,33.9004,33.9225,110500.0
2013-05-20 15:10:00,46.04,46.12,46.04,46.09,31600.0,33.9225,33.9815,33.9225,33.9594,31600.0
2013-05-20 15:15:00,46.1,46.19,46.08,46.17,51300.0,33.9667,34.0331,33.952,34.0183,51300.0
2013-05-20 15:20:00,46.16,46.18,46.13,46.15,52000.0,34.011,34.0257,33.9888,34.0036,52000.0
2013-05-20 15:25:00,46.15,46.2,46.14,46.19,36200.0,34.0036,34.0404,33.9962,34.0331,36200.0
2013-05-20 15:30:00,46.19,46.2,46.15,46.18,39800.0,34.0331,34.0404,34.0036,34.0257,39800.0
2013-05-20 15:35:00,46.18,46.19,46.14,46.15,35800.0,34.0257,34.0331,33.9962,34.0036,35800.0
2013-05-20 15:40:00,46.16,46.18,46.14,46.16,41900.0,34.011,34.0257,33.9962,34.011,41900.0
2013-05-20 15:45:00,46.15,46.19,46.13,46.18,87900.0,34.0036,34.0331,33.9888,34.0257,87900.0
2013-05-20 15:50:00,46.17,46.19,46.14,46.16,46900.0,34.0183,34.0331,33.9962,34.011,46900.0
2013-05-20 15:55:00,46.16,46.18,46.14,46.16,109100.0,34.011,34.0257,33.9962,34.011,109100.0
2013-05-21 09:30:00,46.2,46.4,46.19,46.36,36300.0,34.0404,34.1878,34.0331,34.1583,36300.0
2013-05-21 09:35:00,46.38,46.49,46.33,46.41,38200.0,34.173,34.2541,34.1362,34.1952,38200.0
2013-05-21 09:40:00,46.4,46.63,46.39,46.59,71500.0,34.1878,34.3573,34.1804,34.3278,71500.0
2013-05-21 09:45:00,46.61,46.63,46.36,46.5,18100.0,34.3425,34.3573,34.1583,34.2615,18100.0
2013-05-21 09:50:00,46.46,46.57,46.44,46.44,8500.0,34.232,34.313,34.2173,34.2173,8500.0
2013-05-21 09:55:00,46.45,46.5,46.41,46.48,13500.0,34.2246,34.2615,34.1952,34.2467,13500.0
2013-05-21 10:00:00,46.49,46.52,46.46,46.51,34100.0,34.2541,34.2762,34.232,34.2688,34100.0
2013-05-21 10:05:00,46.51,46.59,46.47,46.47,9800.0,34.2688,34.3278,34.2394,34.2394,9800.0
2013-05-21 10:10:00,46.48,46.5,46.4,46.46,28600.0,34.2467,34.2615,34.1878,34.232,28600.0
2013-05-21 10:15:00,46.46,46.47,46.39,46.43,31400.0,34.232,34.2394,34.1804,34.2099,31400.0
2013-05-21 10:20:00,46.43,46.48,46.39,46.45,25400.0,34.2099,34.2467,34.1804,34.2246,25400.0
2013-05-21 10:25:00,46.43,46.48,46.38,46.39,20600.0,34.2099,34.2467,34.173,34.1804,20600.0
2013-05-21 10:30:00,46.4,46.43,46.39,46.41,25300.0,34.1878,34.2099,34.1804,34.1952,25300.0
2013-05-21 10:35:00,46.41,46.41,46.35,46.4,20800.0,34.1952,34.1952,34.1509,34.1878,20800.0
2013-05-21 10:40:00,46.4,46.52,46.39,46.52,23700.0,34.1878,34.2762,34.1804,34.2762,23700.0
2013-05-21 10:45:00,46.5,46.52,46.48,46.52,6000.0,34.2615,34.2762,34.2467,34.2762,6000.0
2013-05-21 10:50:00,46.53,46.57,46.51,46.51,13400.0,34.2836,34.313,34.2688,34.2688,13400.0
2013-05-21 10:55:00,46.49,46.62,46.49,46.59,10300.0,34.2541,34.3499,34.2541,34.3278,10300.0
2013-05-21 11:00:00,46.59,46.67,46.57,46.64,19300.0,34.3278,34.3867,34.313,34.3646,19300.0
2013-05-21 11:05:00,46.64,46.73,46.64,46.68,21400.0,34.3646,34.4309,34.3646,34.3941,21400.0
2013-05-21 11:10:00,46.69,46.69,46.64,46.67,51500.0,34.4015,34.4015,34.3646,34.3867,51500.0
2013-05-21 11:15:00,46.67,46.87,46.67,46.86,53200.0,34.3867,34.5341,34.3867,34.5267,53200.0
2013-05-21 11:20:00,46.87,46.98,46.81,46.96,81000.0,34.5341,34.6151,34.4899,34.6004,81000.0
2013-05-21 11:25:00,46.94,46.96,46.82,46.82,11900.0,34.5857,34.6004,34.4972,34.4972,11900.0
2013-05-21 11:30:00,46.83,46.97,46.83,46.95,20400.0,34.5046,34.6078,34.5046,34.593,20400.0
2013-05-21 11:35:00,46.95,46.95,46.88,46.89,12400.0,34.593,34.593,34.5415,34.5488,12400.0
2013-05-21 11:40:00,46.9,46.92,46.82,46.83,14500.0,34.5562,34.5709,34.4972,34.5046,14500.0
2013-05-21 11:45:00,46.83,46.88,46.78,46.78,24200.0,34.5046,34.5415,34.4678,34.4678,24200.0
2013-05-21 11:50:00,46.78,46.87,46.78,46.85,13800.0,34.4678,34.5341,34.4678,34.5193,13800.0
2013-05-21 11:55:00,46.86,46.86,46.81,46.84,39300.0,34.5267,34.5267,34.4899,34.512,39300.0
2013-05-21 12:00:00,46.84,46.97,46.84,46.95,17700.0,34.512,34.6078,34.512,34.593,17700.0
2013-05-21 12:05:00,46.96,46.96,46.89,46.95,23800.0,34.6004,34.6004,34.5488,34.593,23800.0
2013-05-21 12:10:00,46.96,47.02,46.93,47.02,84700.0,34.6004,34.6446,34.5783,34.6446,84700.0
2013-05-21 12:15:00,47.03,47.08,47.03,47.07,12400.0,34.652,34.6888,34.652,34.6814,12400.0
2013-05-21 12:20:00,47.08,47.2,47.08,47.2,48800.0,34.6888,34.7772,34.6888,34.7772,48800.0
2013-05-21 12:25:00,47.21,47.25,47.16,47.17,24400.0,34.7846,34.8141,34.7478,34.7551,24400.0
2013-05-21 12:30:00,47.18,47.2,47.11,47.12,26900.0,34.7625,34.7772,34.7109,34.7183,26900.0
2013-05-21 12:35:00,47.13,47.13,47.05,47.05,31700.0,34.7257,34.7257,34.6667,34.6667,31700.0
2013-05-21 12:40:00,47.05,47.12,47.05,47.08,25400.0,34.6667,34.7183,34.6667,34.6888,25400.0
2013-05-21 12:45:00,47.07,47.08,47.03,47.06,22200.0,34.6814,34.6888,34.652,34.6741,22200.0
2013-05-21 12:50:00,47.07,47.09,47.05,47.08,32200.0,34.6814,34.6962,34.6667,34.6888,32200.0
2013-05-21 12:55:00,47.09,47.14,47.09,47.11,15300.0,34.6962,34.733,34.6962,34.7109,15300.0
2013-05-21 13:00:00,47.11,47.21,47.11,47.2,11900.0,34.7109,34.7846,34.7109,34.7772,11900.0
2013-05-21 13:05:00,47.2,47.36,47.19,47.28,33600.0,34.7772,34.8951,34.7699,34.8362,33600.0
2013-05-21 13:10:00,47.29,47.33,47.23,47.25,20500.0,34.8435,34.873,34.7993,34.8141,20500.0
2013-05-21 13:15:00,47.24,47.25,47.21,47.21,13800.0,34.8067,34.8141,34.7846,34.7846,13800.0
2013-05-21 13:20:00,47.22,47.23,47.19,47.19,9000.0,34.792,34.7993,34.7699,34.7699,9000.0
2013-05-21 13:25:00,47.2,47.22,47.12,47.14,49500.0,34.7772,34.792,34.7183,34.733,49500.0
2013-05-21 13:30:00,47.15,47.15,47.09,47.11,17600.0,34.7404,34.7404,34.6962,34.7109,17600.0
2013-05-21 13:35:00,47.12,47.14,47.1,47.13,21200.0,34.7183,34.733,34.7035,34.7257,21200.0
2013-05-21 13:40:00,47.11,47.18,47.11,47.17,21000.0,34.7109,34.7625,34.7109,34.7551,21000.0
2013-05-21 13:45:00,47.16,47.16,47.06,47.06,8500.0,34.7478,34.7478,34.6741,34.6741,8500.0
2013-05-21 13:50:00,47.06,47.15,47.06,47.12,16900.0,34.6741,34.7404,34.6741,34.7183,16900.0
2013-05-21 13:55:00,47.12,47.17,47.11,47.13,31500.0,34.7183,34.7551,34.7109,34.7257,31500.0
2013-05-21 14:00:00,47.12,47.15,47.03,47.03,22900.0,34.7183,34.7404,34.652,34.652,22900.0
2013-05-21 14:05:00,47.04,47.07,46.99,47.06,19500.0,34.6593,34.6814,34.6225,34.6741,19500.0
2013-05-21 14:10:00,47.06,47.15,47.05,47.15,16700.0,34.6741,34.7404,34.6667,34.7404,16700.0
2013-05-21 14:15:00,47.16,47.27,47.16,47.26,33900.0,34.7478,34.8288,34.7478,34.8214,33900.0
2013-05-21 14:20:00,47.26,47.27,47.22,47.23,21800.0,34.8214,34.8288,34.792,34.7993,21800.0
2013-05-21 14:25:00,47.23,47.3,47.23,47.26,21400.0,34.7993,34.8509,34.7993,34.8214,21400.0
2013-05-21 14:30:00,47.25,47.32,47.24,47.3,18900.0,34.8141,34.8656,34.8067,34.8509,18900.0
2013-05-21 14:35:00,47.3,47.32,47.27,47.27,12100.0,34.8509,34.8656,34.8288,34.8288,12100.0
2013-05-21 14:40:00,47.28,47.28,47.18,47.23,23700.0,34.8362,34.8362,34.7625,34.7993,23700.0
2013-05-21 14:45:00,47.23,47.26,47.17,47.25,16800.0,34.7993,34.8214,34.7551,34.8141,16800.0
2013-05-21 14:50:00,47.24,47.26,47.23,47.25,19900.0,34.8067,34.8214,34.7993,34.8141,19900.0
2013-05-21 14:55:00,47.24,47.26,47.19,47.21,18800.0,34.8067,34.8214,34.7699,34.7846,18800.0
2013-05-21 15:00:00,47.21,47.25,47.21,47.24,16500.0,34.7846,34.8141,34.7846,34.8067,16500.0
2013-05-21 15:05:00,47.25,47.32,47.24,47.31,26500.0,34.8141,34.8656,34.8067,34.8583,26500.0
2013-05-21 15:10:00,47.32,47.4,47.28,47.32,53700.0,34.8656,34.9246,34.8362,34.8656,53700.0
2013-05-21 15:15:00,47.33,47.37,47.32,47.34,35500.0,34.873,34.9025,34.8656,34.8804,35500.0
2013-05-21 15:20:00,47.35,47.35,47.27,47.27,34600.0,34.8878,34.8878,34.8288,34.8288,34600.0
2013-05-21 15:25:00,47.28,47.29,47.2,47.2,32300.0,34.8362,34.8435,34.7772,34.7772,32300.0
2013-05-21 15:30:00,47.19,47.22,47.16,47.18,41400.0,34.7699,34.792,34.7478,34.7625,41400.0
2013-05-21 15:35:00,47.18,47.2,47.15,47.18,42500.0,34.7625,34.7772,34.7404,34.7625,42500.0
2013-05-21 15:40:00,47.19,47.19,47.13,47.13,64500.0,34.7699,34.7699,34.7257,34.7257,64500.0
2013-05-21 15:45:00,47.13,47.13,47.07,47.08,53800.0,34.7257,34.7257,34.6814,34.6888,53800.0
2013-05-21 15:50:00,47.08,47.13,47.06,47.06,76900.0,34.6888,34.7257,34.6741,34.6741,76900.0
2013-05-21 15:55:00,47.06,47.11,47.06,47.09,132100.0,34.6741,34.7109,34.6741,34.6962,132100.0
2013-05-22 09:30:00,47.2,47.2,46.98,46.98,40000.0,34.7772,34.7772,34.6151,34.6151,40000.0
2013-05-22 09:35:00,46.96,46.97,46.75,46.92,46600.0,34.6004,34.6078,34.4457,34.5709,46600.0
2013-05-22 09:40:00,46.93,46.99,46.81,46.81,34600.0,34.5783,34.6225,34.4899,34.4899,34600.0
2013-05-22 09:45:00,46.81,46.91,46.72,46.83,55300.0,34.4899,34.5636,34.4236,34.5046,55300.0
2013-05-22 09:50:00,46.86,46.87,46.71,46.81,23600.0,34.5267,34.5341,34.4162,34.4899,23600.0
2013-05-22 09:55:00,46.83,46.83,46.67,46.75,27300.0,34.5046,34.5046,34.3867,34.4457,27300.0
2013-05-22 10:00:00,46.77,47.22,46.74,47.19,71400.0,34.4604,34.792,34.4383,34.7699,71400.0
2013-05-22 10:05:00,47.19,47.22,47.09,47.22,35800.0,34.7699,34.792,34.6962,34.792,35800.0
2013-05-22 10:10:00,47.23,47.4,47.21,47.32,61300.0,34.7993,34.9246,34.7846,34.8656,61300.0
2013-05-22 10:15:00,47.32,47.38,47.14,47.26,103200.0,34.8656,34.9099,34.733,34.8214,103200.0
2013-05-22 10:20:00,47.28,47.29,47.14,47.24,56700.0,34.8362,34.8435,34.733,34.8067,56700.0
2013-05-22 10:25:00,47.24,47.24,47.11,47.14,36900.0,34.8067,34.8067,34.7109,34.733,36900.0
2013-05-22 10:30:00,47.14,47.16,46.84,46.86,48200.0,34.733,34.7478,34.512,34.5267,48200.0
2013-05-22 10:35:00,46.87,46.87,46.61,46.63,83700.0,34.5341,34.5341,34.3425,34.3573,83700.0
2013-05-22 10:40:00,46.64,46.81,46.62,46.75,80900.0,34.3646,34.4899,34.3499,34.4457,80900.0
2013-05-22 10:45:00,46.76,46.77,46.6,46.68,39900.0,34.453,34.4604,34.3351,34.3941,39900.0
2013-05-22 10:50:00,46.7,46.7,46.42,46.42,40300.0,34.4088,34.4088,34.2025,34.2025,40300.0
2013-05-22 10:55:00,46.42,46.52,46.35,46.39,37500.0,34.2025,34.2762,34.1509,34.1804,37500.0
2013-05-22 11:00:00,46.42,46.57,46.41,46.53,19200.0,34.2025,34.313,34.1952,34.2836,19200.0
2013-05-22 11:05:00,46.52,46.61,46.46,46.56,17600.0,34.2762,34.3425,34.232,34.3057,17600.0
2013-05-22 11:10:00,46.56,46.7,46.51,46.62,28500.0,34.3057,34.4088,34.2688,34.3499,28500.0
2013-05-22 11:15:00,46.64,46.66,46.48,46.54,9100.0,34.3646,34.3794,34.2467,34.2909,9100.0
2013-05-22 11:20:00,46.53,46.57,46.49,46.56,13900.0,34.2836,34.313,34.2541,34.3057,13900.0
2013-05-22 11:25:00,46.55,46.6,46.52,46.59,7200.0,34.2983,34.3351,34.2762,34.3278,7200.0
2013-05-22 11:30:00,46.6,46.66,46.55,46.61,17000.0,34.3351,34.3794,34.2983,34.3425,17000.0
2013-05-22 11:35:00,46.6,46.63,46.51,46.58,20500.0,34.3351,34.3573,34.2688,34.3204,20500.0
2013-05-22 11:40:00,46.6,46.7,46.58,46.69,9600.0,34.3351,34.4088,34.3204,34.4015,9600.0
2013-05-22 11:45:00,46.7,46.77,46.68,46.7,14100.0,34.4088,34.4604,34.3941,34.4088,14100.0
2013-05-22 11:50:00,46.69,46.74,46.57,46.62,29900.0,34.4015,34.4383,34.313,34.3499,29900.0
2013-05-22 11:55:00,46.63,46.63,46.51,46.53,54000.0,34.3573,34.3573,34.2688,34.2836,54000.0
2013-05-22 12:00:00,46.52,46.53,46.41,46.48,70500.0,34.2762,34.2836,34.1952,34.2467,70500.0
2013-05-22 12:05:00,46.49,46.52,46.43,46.48,18900.0,34.2541,34.2762,34.2099,34.2467,18900.0
2013-05-22 12:10:00,46.47,46.47,46.31,46.38,32900.0,34.2394,34.2394,34.1215,34.173,32900.0
2013-05-22 12:15:00,46.37,46.45,46.33,46.39,28700.0,34.1657,34.2246,34.1362,34.1804,28700.0
2013-05-22 12:20:00,46.38,46.45,46.37,46.4,14800.0,34.173,34.2246,34.1657,34.1878,14800.0
2013-05-22 12:25:00,46.39,46.43,46.26,46.26,24200.0,34.1804,34.2099,34.0846,34.0846,24200.0
2013-05-22 12:30:00,46.29,46.3,46.11,46.12,52200.0,34.1067,34.1141,33.9741,33.9815,52200.0
2013-05-22 12:35:00,46.14,46.2,46.11,46.14,34400.0,33.9962,34.0404,33.9741,33.9962,34400.0
2013-05-22 12:40:00,46.14,46.19,46.11,46.18,29900.0,33.9962,34.0331,33.9741,34.0257,29900.0
2013-05-22 12:45:00,46.18,46.2,46.13,46.13,16600.0,34.0257,34.0404,33.9888,33.9888,16600.0
2013-05-22 12:50:00,46.15,46.28,46.15,46.28,11200.0,34.0036,34.0994,34.0036,34.0994,11200.0
2013-05-22 12:55:00,46.29,46.34,46.25,46.31,9300.0,34.1067,34.1436,34.0773,34.1215,9300.0
2013-05-22 13:00:00,46.3,46.32,46.23,46.25,11900.0,34.1141,34.1288,34.0625,34.0773,11900.0
2013-05-22 13:05:00,46.24,46.25,46.15,46.16,16500.0,34.0699,34.0773,34.0036,34.011,16500.0
2013-05-22 13:10:00,46.17,46.24,46.15,46.23,29600.0,34.0183,34.0699,34.0036,34.0625,29600.0
2013-05-22 13:15:00,46.23,46.23,46.18,46.21,22300.0,34.0625,34.0625,34.0257,34.0478,22300.0
2013-05-22 13:20:00,46.22,46.23,46.18,46.2,44700.0,34.0552,34.0625,34.0257,34.0404,44700.0
2013-05-22 13:25:00,46.2,46.22,46.13,46.2,74300.0,34.0404,34.0552,33.9888,34.0404,74300.0
2013-05-22 13:30:00,46.2,46.22,46.17,46.2,90800.0,34.0404,34.0552,34.0183,34.0404,90800.0
2013-05-22 13:35:00,46.2,46.23,46.11,46.12,47800.0,34.0404,34.0625,33.9741,33.9815,47800.0
2013-05-22 13:40:00,46.13,46.13,45.94,45.95,34700.0,33.9888,33.9888,33.8489,33.8562,34700.0
2013-05-22 13:45:00,45.95,45.98,45.84,45.91,30000.0,33.8562,33.8783,33.7752,33.8268,30000.0
2013-05-22 13:50:00,45.92,45.96,45.82,45.86,51100.0,33.8341,33.8636,33.7604,33.7899,51100.0
2013-05-22 13:55:00,45.86,45.96,45.86,45.94,19900.0,33.7899,33.8636,33.7899,33.8489,19900.0
2013-05-22 14:00:00,45.94,46.03,45.7,45.7,58200.0,33.8489,33.9152,33.672,33.672,58200.0
2013-05-22 14:05:00,45.71,45.8,45.58,45.65,127400.0,33.6794,33.7457,33.5836,33.6352,127400.0
2013-05-22 14:10:00,45.64,45.65,45.45,45.49,59200.0,33.6278,33.6352,33.4878,33.5173,59200.0
2013-05-22 14:15:00,45.5,45.6,45.48,45.53,44100.0,33.5247,33.5983,33.5099,33.5468,44100.0
2013-05-22 14:20:00,45.53,45.71,45.47,45.71,40600.0,33.5468,33.6794,33.5026,33.6794,40600.0
2013-05-22 14:25:00,45.72,45.76,45.66,45.74,40400.0,33.6868,33.7162,33.6425,33.7015,40400.0
2013-05-22 14:30:00,45.75,45.79,45.73,45.78,17100.0,33.7089,33.7383,33.6941,33.731,17100.0
2013-05-22 14:35:00,45.78,45.78,45.65,45.72,51800.0,33.731,33.731,33.6352,33.6868,51800.0
2013-05-22 14:40:00,45.72,45.77,45.67,45.76,32600.0,33.6868,33.7236,33.6499,33.7162,32600.0
2013-05-22 14:45:00,45.77,45.98,45.77,45.98,31000.0,33.7236,33.8783,33.7236,33.8783,31000.0
2013-05-22 14:50:00,45.99,45.99,45.88,45.9,33000.0,33.8857,33.8857,33.8046,33.8194,33000.0
2013-05-22 14:55:00,45.91,46.0,45.9,46.0,14300.0,33.8268,33.8931,33.8194,33.8931,14300.0
2013-05-22 15:00:00,45.99,46.02,45.92,45.93,54000.0,33.8857,33.9078,33.8341,33.8415,54000.0
2013-05-22 15:05:00,45.93,45.97,45.85,45.92,28500.0,33.8415,33.871,33.7825,33.8341,28500.0
2013-05-22 15:10:00,45.92,46.0,45.89,45.96,24700.0,33.8341,33.8931,33.812,33.8636,24700.0
2013-05-22 15:15:00,45.96,46.0,45.89,45.9,40700.0,33.8636,33.8931,33.812,33.8194,40700.0
2013-05-22 15:20:00,45.89,45.9,45.77,45.8,43500.0,33.812,33.8194,33.7236,33.7457,43500.0
2013-05-22 15:25:00,45.81,45.82,45.69,45.72,41800.0,33.7531,33.7604,33.6647,33.6868,41800.0
2013-05-22 15:30:00,45.72,45.76,45.67,45.73,42500.0,33.6868,33.7162,33.6499,33.6941,42500.0
2013-05-22 15:35:00,45.73,45.82,45.72,45.82,68700.0,33.6941,33.7604,33.6868,33.7604,68700.0
2013-05-22 15:40:00,45.8,46.0,45.77,45.95,60600.0,33.7457,33.8931,33.7236,33.8562,60600.0
2013-05-22 15:45:00,45.95,45.98,45.91,45.96,85800.0,33.8562,33.8783,33.8268,33.8636,85800.0
2013-05-22 15:50:00,45.97,46.13,45.97,46.09,124400.0,33.871,33.9888,33.871,33.9594,124400.0
2013-05-22 15:55:00,46.09,46.12,46.04,46.1,171400.0,33.9594,33.9815,33.9225,33.9667,171400.0
2013-05-23 09:30:00,45.42,45.59,45.22,45.54,54100.0,33.4657,33.591,33.3184,33.5541,54100.0
2013-05-23 09:35:00,45.55,45.59,45.44,45.53,17600.0,33.5615,33.591,33.4805,33.5468,17600.0
2013-05-23 09:40:00,45.53,45.71,45.48,45.61,40100.0,33.5468,33.6794,33.5099,33.6057,40100.0
2013-05-23 09:45:00,45.64,45.65,45.34,45.35,15900.0,33.6278,33.6352,33.4068,33.4141,15900.0
2013-05-23 09:50:00,45.38,45.44,45.32,45.33,23500.0,33.4362,33.4805,33.392,33.3994,23500.0
2013-05-23 09:55:00,45.35,45.4,45.28,45.37,15000.0,33.4141,33.451,33.3626,33.4289,15000.0
2013-05-23 10:00:00,45.4,45.51,45.32,45.43,34700.0,33.451,33.532,33.392,33.4731,34700.0
2013-05-23 10:05:00,45.44,45.47,45.33,45.41,23700.0,33.4805,33.5026,33.3994,33.4583,23700.0
2013-05-23 10:10:00,45.4,45.55,45.4,45.43,22900.0,33.451,33.5615,33.451,33.4731,22900.0
2013-05-23 10:15:00,45.43,45.46,45.37,45.43,23100.0,33.4731,33.4952,33.4289,33.4731,23100.0
2013-05-23 10:20:00,45.43,45.59,45.3,45.59,24400.0,33.4731,33.591,33.3773,33.591,24400.0
2013-05-23 10:25:00,45.6,45.62,45.46,45.48,23100.0,33.5983,33.6131,33.4952,33.5099,23100.0
2013-05-23 10:30:00,45.49,45.55,45.47,45.55,18500.0,33.5173,33.5615,33.5026,33.5615,18500.0
2013-05-23 10:35:00,45.54,45.58,45.49,45.5,23100.0,33.5541,33.5836,33.5173,33.5247,23100.0
2013-05-23 10:40:00,45.53,45.55,45.47,45.52,18600.0,33.5468,33.5615,33.5026,33.5394,18600.0
2013-05-23 10:45:00,45.54,45.55,45.43,45.46,28700.0,33.5541,33.5615,33.4731,33.4952,28700.0
2013-05-23 10:50:00,45.44,45.63,45.44,45.63,39900.0,33.4805,33.6204,33.4805,33.6204,39900.0
2013-05-23 10:55:00,45.61,45.61,45.48,45.51,31500.0,33.6057,33.6057,33.5099,33.532,31500.0
2013-05-23 11:00:00,45.51,45.58,45.43,45.44,25700.0,33.532,33.5836,33.4731,33.4805,25700.0
2013-05-23 11:05:00,45.46,45.63,45.46,45.61,11600.0,33.4952,33.6204,33.4952,33.6057,11600.0
2013-05-23 11:10:00,45.6,45.65,45.58,45.64,13000.0,33.5983,33.6352,33.5836,33.6278,13000.0
2013-05-23 11:15:00,45.63,45.68,45.61,45.66,4800.0,33.6204,33.6573,33.6057,33.6425,4800.0
2013-05-23 11:20:00,45.66,45.68,45.62,45.64,9500.0,33.6425,33.6573,33.6131,33.6278,9500.0
2013-05-23 11:25:00,45.65,45.66,45.58,45.63,26600.0,33.6352,33.6425,33.5836,33.6204,26600.0
2013-05-23 11:30:00,45.63,45.73,45.63,45.73,30700.0,33.6204,33.6941,33.6204,33.6941,30700.0
2013-05-23 11:35:00,45.73,45.75,45.7,45.74,10400.0,33.6941,33.7089,33.672,33.7015,10400.0
2013-05-23 11:40:00,45.74,45.76,45.7,45.7,11400.0,33.7015,33.7162,33.672,33.672,11400.0
2013-05-23 11:45:00,45.71,45.89,45.71,45.84,49000.0,33.6794,33.812,33.6794,33.7752,49000.0
2013-05-23 11:50:00,45.86,45.86,45.77,45.8,47900.0,33.7899,33.7899,33.7236,33.7457,47900.0
2013-05-23 11:55:00,45.81,45.86,45.8,45.84,10800.0,33.7531,33.7899,33.7457,33.7752,10800.0
2013-05-23 12:00:00,45.84,45.89,45.82,45.83,6500.0,33.7752,33.812,33.7604,33.7678,6500.0
2013-05-23 12:05:00,45.83,45.86,45.8,45.81,13500.0,33.7678,33.7899,33.7457,33.7531,13500.0
2013-05-23 12:10:00,45.82,45.85,45.79,45.8,35000.0,33.7604,33.7825,33.7383,33.7457,35000.0
2013-05-23 12:15:00,45.81,45.81,45.73,45.78,12900.0,33.7531,33.7531,33.6941,33.731,12900.0
2013-05-23 12:20:00,45.79,45.82,45.73,45.78,9300.0,33.7383,33.7604,33.6941,33.731,9300.0
2013-05-23 12:25:00,45.78,45.81,45.7,45.72,8800.0,33.731,33.7531,33.672,33.6868,8800.0
2013-05-23 12:30:00,45.72,45.72,45.54,45.59,48200.0,33.6868,33.6868,33.5541,33.591,48200.0
2013-05-23 12:35:00,45.59,45.65,45.58,45.6,29500.0,33.591,33.6352,33.5836,33.5983,29500.0
2013-05-23 12:40:00,45.61,45.63,45.57,45.63,18800.0,33.6057,33.6204,33.5762,33.6204,18800.0
2013-05-23 12:45:00,45.63,45.68,45.63,45.68,4900.0,33.6204,33.6573,33.6204,33.6573,4900.0
2013-05-23 12:50:00,45.67,45.71,45.66,45.69,6500.0,33.6499,33.6794,33.6425,33.6647,6500.0
2013-05-23 12:55:00,45.7,45.71,45.64,45.65,16800.0,33.672,33.6794,33.6278,33.6352,16800.0
2013-05-23 13:00:00,45.67,45.67,45.63,45.64,14100.0,33.6499,33.6499,33.6204,33.6278,14100.0
2013-05-23 13:05:00,45.66,45.66,45.61,45.62,9500.0,33.6425,33.6425,33.6057,33.6131,9500.0
2013-05-23 13:10:00,45.62,45.7,45.6,45.7,11700.0,33.6131,33.672,33.5983,33.672,11700.0
2013-05-23 13:15:00,45.69,45.7,45.65,45.66,18500.0,33.6647,33.672,33.6352,33.6425,18500.0
2013-05-23 13:20:00,45.66,45.69,45.63,45.66,11300.0,33.6425,33.6647,33.6204,33.6425,11300.0
2013-05-23 13:25:00,45.65,45.66,45.6,45.61,5000.0,33.6352,33.6425,33.5983,33.6057,5000.0
2013-05-23 13:30:00,45.62,45.67,45.6,45.63,12900.0,33.6131,33.6499,33.5983,33.6204,12900.0
2013-05-23 13:35:00,45.64,45.69,45.63,45.68,3000.0,33.6278,33.6647,33.6204,33.6573,3000.0
2013-05-23 13:40:00,45.68,45.68,45.6,45.61,13800.0,33.6573,33.6573,33.5983,33.6057,13800.0
2013-05-23 13:45:00,45.61,45.62,45.6,45.61,24600.0,33.6057,33.6131,33.5983,33.6057,24600.0
2013-05-23 13:50:00,45.61,45.63,45.59,45.59,20800.0,33.6057,33.6204,33.591,33.591,20800.0
2013-05-23 13:55:00,45.59,45.74,45.59,45.74,19900.0,33.591,33.7015,33.591,33.7015,19900.0
2013-05-23 14:00:00,45.73,45.73,45.66,45.67,17000.0,33.6941,33.6941,33.6425,33.6499,17000.0
2013-05-23 14:05:00,45.67,45.76,45.66,45.73,15700.0,33.6499,33.7162,33.6425,33.6941,15700.0
2013-05-23 14:10:00,45.73,45.74,45.71,45.72,7800.0,33.6941,33.7015,33.6794,33.6868,7800.0
2013-05-23 14:15:00,45.72,45.75,45.7,45.71,20900.0,33.6868,33.7089,33.672,33.6794,20900.0
2013-05-23 14:20:00,45.72,45.75,45.7,45.72,19500.0,33.6868,33.7089,33.672,33.6868,19500.0
2013-05-23 14:25:00,45.72,45.74,45.68,45.68,24300.0,33.6868,33.7015,33.6573,33.6573,24300.0
2013-05-23 14:30:00,45.68,45.69,45.59,45.6,17000.0,33.6573,33.6647,33.591,33.5983,17000.0
2013-05-23 14:35:00,45.61,45.66,45.61,45.64,14100.0,33.6057,33.6425,33.6057,33.6278,14100.0
2013-05-23 14:40:00,45.65,45.75,45.65,45.74,16800.0,33.6352,33.7089,33.6352,33.7015,16800.0
2013-05-23 14:45:00,45.75,45.76,45.69,45.71,28500.0,33.7089,33.7162,33.6647,33.6794,28500.0
2013-05-23 14:50:00,45.73,45.8,45.7,45.71,23300.0,33.6941,33.7457,33.672,33.6794,23300.0
2013-05-23 14:55:00,45.71,45.74,45.62,45.65,14000.0,33.6794,33.7015,33.6131,33.6352,14000.0
2013-05-23 15:00:00,45.65,45.68,45.61,45.61,17100.0,33.6352,33.6573,33.6057,33.6057,17100.0
2013-05-23 15:05:00,45.61,45.68,45.58,45.66,27900.0,33.6057,33.6573,33.5836,33.6425,27900.0
2013-05-23 15:10:00,45.68,45.73,45.68,45.68,11400.0,33.6573,33.6941,33.6573,33.6573,11400.0
2013-05-23 15:15:00,45.66,45.67,45.58,45.6,37300.0,33.6425,33.6499,33.5836,33.5983,37300.0
2013-05-23 15:20:00,45.59,45.66,45.57,45.61,12600.0,33.591,33.6425,33.5762,33.6057,12600.0
2013-05-23 15:25:00,45.6,45.64,45.57,45.63,21400.0,33.5983,33.6278,33.5762,33.6204,21400.0
2013-05-23 15:30:00,45.63,45.65,45.59,45.62,30800.0,33.6204,33.6352,33.591,33.6131,30800.0
2013-05-23 15:35:00,45.63,45.64,45.56,45.57,27200.0,33.6204,33.6278,33.5689,33.5762,27200.0
2013-05-23 15:40:00,45.58,45.6,45.55,45.59,23600.0,33.5836,33.5983,33.5615,33.591,23600.0
2013-05-23 15:45:00,45.58,45.62,45.54,45.57,70400.0,33.5836,33.6131,33.5541,33.5762,70400.0
2013-05-23 15:50:00,45.56,45.65,45.54,45.61,58800.0,33.5689,33.6352,33.5541,33.6057,58800.0
2013-05-23 15:55:00,45.62,45.7,45.62,45.69,74300.0,33.6131,33.672,33.6131,33.6647,74300.0
2013-05-24 09:30:00,45.3,45.53,45.26,45.51,26400.0,33.3773,33.5468,33.3478,33.532,26400.0
2013-05-24 09:35:00,45.55,45.7,45.55,45.7,11100.0,33.5615,33.672,33.5615,33.672,11100.0
2013-05-24 09:40:00,45.64,45.7,45.6,45.67,21600.0,33.6278,33.672,33.5983,33.6499,21600.0
2013-05-24 09:45:00,45.67,45.69,45.6,45.6,13000.0,33.6499,33.6647,33.5983,33.5983,13000.0
2013-05-24 09:50:00,45.6,45.61,45.55,45.57,13500.0,33.5983,33.6057,33.5615,33.5762,13500.0
2013-05-24 09:55:00,45.57,45.58,45.44,45.5,14900.0,33.5762,33.5836,33.4805,33.5247,14900.0
2013-05-24 10:00:00,45.48,45.5,45.36,45.44,11200.0,33.5099,33.5247,33.4215,33.4805,11200.0
2013-05-24 10:05:00,45.43,45.48,45.4,45.48,8900.0,33.4731,33.5099,33.451,33.5099,8900.0
2013-05-24 10:10:00,45.49,45.5,45.4,45.4,10900.0,33.5173,33.5247,33.451,33.451,10900.0
2013-05-24 10:15:00,45.42,45.51,45.37,45.48,17300.0,33.4657,33.532,33.4289,33.5099,17300.0
2013-05-24 10:20:00,45.47,45.55,45.35,45.38,29000.0,33.5026,33.5615,33.4141,33.4362,29000.0
2013-05-24 10:25:00,45.35,45.4,45.3,45.37,20100.0,33.4141,33.451,33.3773,33.4289,20100.0
2013-05-24 10:30:00,45.34,45.44,45.33,45.36,8800.0,33.4068,33.4805,33.3994,33.4215,8800.0
2013-05-24 10:35:00,45.36,45.43,45.36,45.43,4200.0,33.4215,33.4731,33.4215,33.4731,4200.0
2013-05-24 10:40:00,45.42,45.44,45.32,45.32,11400.0,33.4657,33.4805,33.392,33.392,11400.0
2013-05-24 10:45:00,45.31,45.35,45.25,45.28,10900.0,33.3847,33.4141,33.3405,33.3626,10900.0
2013-05-24 10:50:00,45.26,45.35,45.25,45.33,4700.0,33.3478,33.4141,33.3405,33.3994,4700.0
2013-05-24 10:55:00,45.34,45.37,45.29,45.35,5000.0,33.4068,33.4289,33.3699,33.4141,5000.0
2013-05-24 11:00:00,45.36,45.37,45.31,45.34,7000.0,33.4215,33.4289,33.3847,33.4068,7000.0
2013-05-24 11:05:00,45.32,45.44,45.3,45.42,19300.0,33.392,33.4805,33.3773,33.4657,19300.0
2013-05-24 11:10:00,45.42,45.43,45.38,45.4,8100.0,33.4657,33.4731,33.4362,33.451,8100.0
2013-05-24 11:15:00,45.39,45.48,45.38,45.38,10400.0,33.4436,33.5099,33.4362,33.4362,10400.0
2013-05-24 11:20:00,45.39,45.4,45.32,45.35,5700.0,33.4436,33.451,33.392,33.4141,5700.0
2013-05-24 11:25:00,45.35,45.35,45.29,45.32,12400.0,33.4141,33.4141,33.3699,33.392,12400.0
2013-05-24 11:30:00,45.31,45.35,45.29,45.34,2600.0,33.3847,33.4141,33.3699,33.4068,2600.0
2013-05-24 11:35:00,45.35,45.4,45.34,45.34,5000.0,33.4141,33.451,33.4068,33.4068,5000.0
2013-05-24 11:40:00,45.36,45.39,45.36,45.38,4100.0,33.4215,33.4436,33.4215,33.4362,4100.0
2013-05-24 11:45:00,45.36,45.38,45.34,45.36,9800.0,33.4215,33.4362,33.4068,33.4215,9800.0
2013-05-24 11:50:00,45.36,45.38,45.3,45.36,16000.0,33.4215,33.4362,33.3773,33.4215,16000.0
2013-05-24 11:55:00,45.37,45.37,45.31,45.35,4300.0,33.4289,33.4289,33.3847,33.4141,4300.0
2013-05-24 12:00:00,45.35,45.37,45.3,45.3,12900.0,33.4141,33.4289,33.3773,33.3773,12900.0
2013-05-24 12:05:00,45.3,45.35,45.28,45.35,9600.0,33.3773,33.4141,33.3626,33.4141,9600.0
2013-05-24 12:10:00,45.34,45.34,45.25,45.25,9900.0,33.4068,33.4068,33.3405,33.3405,9900.0
2013-05-24 12:15:00,45.26,45.3,45.25,45.29,4400.0,33.3478,33.3773,33.3405,33.3699,4400.0
2013-05-24 12:20:00,45.3,45.3,45.25,45.25,6200.0,33.3773,33.3773,33.3405,33.3405,6200.0
2013-05-24 12:25:00,45.25,45.25,45.17,45.23,16700.0,33.3405,33.3405,33.2815,33.3257,16700.0
2013-05-24 12:30:00,45.23,45.25,45.18,45.23,11700.0,33.3257,33.3405,33.2889,33.3257,11700.0
2013-05-24 12:35:00,45.24,45.24,45.17,45.19,3900.0,33.3331,33.3331,33.2815,33.2963,3900.0
2013-05-24 12:40:00,45.18,45.2,45.18,45.19,1100.0,33.2889,33.3036,33.2889,33.2963,1100.0
2013-05-24 12:45:00,45.23,45.25,45.21,45.24,2900.0,33.3257,33.3405,33.311,33.3331,2900.0
2013-05-24 12:50:00,45.23,45.24,45.2,45.21,3700.0,33.3257,33.3331,33.3036,33.311,3700.0
2013-05-24 12:55:00,45.22,45.22,45.16,45.19,3100.0,33.3184,33.3184,33.2741,33.2963,3100.0
2013-05-24 13:00:00,45.19,45.25,45.19,45.23,4200.0,33.2963,33.3405,33.2963,33.3257,4200.0
2013-05-24 13:05:00,45.22,45.32,45.22,45.32,6900.0,33.3184,33.392,33.3184,33.392,6900.0
2013-05-24 13:10:00,45.31,45.31,45.2,45.21,24400.0,33.3847,33.3847,33.3036,33.311,24400.0
2013-05-24 13:15:00,45.23,45.26,45.23,45.25,7000.0,33.3257,33.3478,33.3257,33.3405,7000.0
2013-05-24 13:20:00,45.25,45.25,45.23,45.25,6200.0,33.3405,33.3405,33.3257,33.3405,6200.0
2013-05-24 13:25:00,45.26,45.32,45.25,45.3,10600.0,33.3478,33.392,33.3405,33.3773,10600.0
2013-05-24 13:30:00,45.31,45.35,45.3,45.34,4600.0,33.3847,33.4141,33.3773,33.4068,4600.0
2013-05-24 13:35:00,45.33,45.33,45.28,45.3,4900.0,33.3994,33.3994,33.3626,33.3773,4900.0
2013-05-24 13:40:00,45.3,45.31,45.27,45.28,4200.0,33.3773,33.3847,33.3552,33.3626,4200.0
2013-05-24 13:45:00,45.27,45.28,45.24,45.26,7600.0,33.3552,33.3626,33.3331,33.3478,7600.0
2013-05-24 13:50:00,45.26,45.26,45.22,45.22,7800.0,33.3478,33.3478,33.3184,33.3184,7800.0
2013-05-24 13:55:00,45.21,45.24,45.2,45.22,9700.0,33.311,33.3331,33.3036,33.3184,9700.0
2013-05-24 14:00:00,45.21,45.21,45.16,45.18,6400.0,33.311,33.311,33.2741,33.2889,6400.0
2013-05-24 14:05:00,45.18,45.21,45.16,45.2,16200.0,33.2889,33.311,33.2741,33.3036,16200.0
2013-05-24 14:10:00,45.2,45.24,45.18,45.23,8400.0,33.3036,33.3331,33.2889,33.3257,8400.0
2013-05-24 14:15:00,45.23,45.3,45.23,45.28,7000.0,33.3257,33.3773,33.3257,33.3626,7000.0
2013-05-24 14:20:00,45.29,45.31,45.28,45.31,12700.0,33.3699,33.3847,33.3626,33.3847,12700.0
2013-05-24 14:25:00,45.31,45.31,45.26,45.27,7200.0,33.3847,33.3847,33.3478,33.3552,7200.0
2013-05-24 14:30:00,45.26,45.28,45.21,45.21,10300.0,33.3478,33.3626,33.311,33.311,10300.0
2013-05-24 14:35:00,45.21,45.21,45.19,45.19,5900.0,33.311,33.311,33.2963,33.2963,5900.0
2013-05-24 14:40:00,45.18,45.18,45.1,45.12,26200.0,33.2889,33.2889,33.2299,33.2447,26200.0
2013-05-24 14:45:00,45.12,45.13,45.06,45.08,28100.0,33.2447,33.252,33.2005,33.2152,28100.0
2013-05-24 14:50:00,45.08,45.16,45.08,45.16,16500.0,33.2152,33.2741,33.2152,33.2741,16500.0
2013-05-24 14:55:00,45.15,45.15,45.09,45.14,14200.0,33.2668,33.2668,33.2226,33.2594,14200.0
2013-05-24 15:00:00,45.14,45.18,45.14,45.16,17700.0,33.2594,33.2889,33.2594,33.2741,17700.0
2013-05-24 15:05:00,45.17,45.23,45.17,45.23,16800.0,33.2815,33.3257,33.2815,33.3257,16800.0
2013-05-24 15:10:00,45.23,45.24,45.18,45.19,14400.0,33.3257,33.3331,33.2889,33.2963,14400.0
2013-05-24 15:15:00,45.19,45.19,45.15,45.15,13100.0,33.2963,33.2963,33.2668,33.2668,13100.0
2013-05-24 15:20:00,45.15,45.22,45.15,45.15,12800.0,33.2668,33.3184,33.2668,33.2668,12800.0
2013-05-24 15:25:00,45.16,45.18,45.15,45.17,15200.0,33.2741,33.2889,33.2668,33.2815,15200.0
2013-05-24 15:30:00,45.16,45.18,45.12,45.18,27100.0,33.2741,33.2889,33.2447,33.2889,27100.0
2013-05-24 15:35:00,45.18,45.19,45.09,45.1,26700.0,33.2889,33.2963,33.2226,33.2299,26700.0
2013-05-24 15:40:00,45.1,45.14,45.07,45.08,28400.0,33.2299,33.2594,33.2078,33.2152,28400.0
2013-05-24 15:45:00,45.08,45.11,45.06,45.1,32000.0,33.2152,33.2373,33.2005,33.2299,32000.0
2013-05-24 15:50:00,45.09,45.16,45.09,45.16,58200.0,33.2226,33.2741,33.2226,33.2741,58200.0
2013-05-24 15:55:00,45.16,45.24,45.14,45.22,96000.0,33.2741,33.3331,33.2594,33.3184,96000.0
2013-05-28 09:30:00,45.71,45.96,45.63,45.82,51400.0,33.6794,33.8636,33.6204,33.7604,51400.0
2013-05-28 09:35:00,45.84,45.84,45.59,45.6,13900.0,33.7752,33.7752,33.591,33.5983,13900.0
2013-05-28 09:40:00,45.61,45.63,45.53,45.63,12800.0,33.6057,33.6204,33.5468,33.6204,12800.0
2013-05-28 09:45:00,45.61,45.74,45.61,45.7,22800.0,33.6057,33.7015,33.6057,33.672,22800.0
2013-05-28 09:50:00,45.7,45.8,45.7,45.71,16100.0,33.672,33.7457,33.672,33.6794,16100.0
2013-05-28 09:55:00,45.71,45.81,45.68,45.81,11100.0,33.6794,33.7531,33.6573,33.7531,11100.0
2013-05-28 10:00:00,45.81,45.93,45.77,45.91,36500.0,33.7531,33.8415,33.7236,33.8268,36500.0
2013-05-28 10:05:00,45.89,45.92,45.82,45.87,17900.0,33.812,33.8341,33.7604,33.7973,17900.0
2013-05-28 10:10:00,45.86,45.87,45.67,45.72,15300.0,33.7899,33.7973,33.6499,33.6868,15300.0
2013-05-28 10:15:00,45.71,45.86,45.71,45.84,29200.0,33.6794,33.7899,33.6794,33.7752,29200.0
2013-05-28 10:20:00,45.85,45.96,45.84,45.95,25700.0,33.7825,33.8636,33.7752,33.8562,25700.0
2013-05-28 10:25:00,45.96,45.96,45.87,45.93,8300.0,33.8636,33.8636,33.7973,33.8415,8300.0
2013-05-28 10:30:00,45.93,45.95,45.91,45.94,8100.0,33.8415,33.8562,33.8268,33.8489,8100.0
2013-05-28 10:35:00,45.94,45.95,45.8,45.8,9300.0,33.8489,33.8562,33.7457,33.7457,9300.0
2013-05-28 10:40:00,45.8,45.89,45.78,45.83,48100.0,33.7457,33.812,33.731,33.7678,48100.0
2013-05-28 10:45:00,45.84,45.95,45.82,45.92,13700.0,33.7752,33.8562,33.7604,33.8341,13700.0
2013-05-28 10:50:00,45.92,46.01,45.92,46.01,30800.0,33.8341,33.9004,33.8341,33.9004,30800.0
2013-05-28 10:55:00,46.01,46.04,45.94,46.04,32100.0,33.9004,33.9225,33.8489,33.9225,32100.0
2013-05-28 11:00:00,46.04,46.04,45.95,45.96,12600.0,33.9225,33.9225,33.8562,33.8636,12600.0
2013-05-28 11:05:00,45.97,45.99,45.94,45.95,11400.0,33.871,33.8857,33.8489,33.8562,11400.0
2013-05-28 11:10:00,45.95,46.12,45.95,46.06,15100.0,33.8562,33.9815,33.8562,33.9373,15100.0
2013-05-28 11:15:00,46.08,46.16,46.08,46.11,11100.0,33.952,34.011,33.952,33.9741,11100.0
2013-05-28 11:20:00,46.11,46.17,46.07,46.16,17400.0,33.9741,34.0183,33.9446,34.011,17400.0
2013-05-28 11:25:00,46.17,46.31,46.16,46.29,32500.0,34.0183,34.1215,34.011,34.1067,32500.0
2013-05-28 11:30:00,46.3,46.32,46.25,46.27,27600.0,34.1141,34.1288,34.0773,34.092,27600.0
2013-05-28 11:35:00,46.26,46.33,46.25,46.33,21600.0,34.0846,34.1362,34.0773,34.1362,21600.0
2013-05-28 11:40:00,46.34,46.34,46.25,46.29,12000.0,34.1436,34.1436,34.0773,34.1067,12000.0
2013-05-28 11:45:00,46.24,46.24,46.14,46.15,20100.0,34.0699,34.0699,33.9962,34.0036,20100.0
2013-05-28 11:50:00,46.14,46.14,46.07,46.13,12400.0,33.9962,33.9962,33.9446,33.9888,12400.0
2013-05-28 11:55:00,46.13,46.13,45.98,45.98,16000.0,33.9888,33.9888,33.8783,33.8783,16000.0
2013-05-28 12:00:00,45.96,46.0,45.94,46.0,14500.0,33.8636,33.8931,33.8489,33.8931,14500.0
2013-05-28 12:05:00,46.01,46.07,45.97,46.07,22700.0,33.9004,33.9446,33.871,33.9446,22700.0
2013-05-28 12:10:00,46.08,46.12,46.07,46.08,10000.0,33.952,33.9815,33.9446,33.952,10000.0
2013-05-28 12:15:00,46.07,46.1,46.04,46.09,12700.0,33.9446,33.9667,33.9225,33.9594,12700.0
2013-05-28 12:20:00,46.09,46.1,46.05,46.05,12000.0,33.9594,33.9667,33.9299,33.9299,12000.0
2013-05-28 12:25:00,46.05,46.08,46.03,46.07,9400.0,33.9299,33.952,33.9152,33.9446,9400.0
2013-05-28 12:30:00,46.06,46.06,46.0,46.03,7600.0,33.9373,33.9373,33.8931,33.9152,7600.0
2013-05-28 12:35:00,46.03,46.04,45.98,46.04,21400.0,33.9152,33.9225,33.8783,33.9225,21400.0
2013-05-28 12:40:00,46.04,46.09,46.03,46.05,5600.0,33.9225,33.9594,33.9152,33.9299,5600.0
2013-05-28 12:45:00,46.04,46.04,45.97,45.97,9400.0,33.9225,33.9225,33.871,33.871,9400.0
2013-05-28 12:50:00,45.98,46.02,45.98,45.99,12300.0,33.8783,33.9078,33.8783,33.8857,12300.0
2013-05-28 12:55:00,46.0,46.07,46.0,46.06,10600.0,33.8931,33.9446,33.8931,33.9373,10600.0
2013-05-28 13:00:00,46.07,46.1,46.05,46.09,6000.0,33.9446,33.9667,33.9299,33.9594,6000.0
2013-05-28 13:05:00,46.06,46.07,46.03,46.03,10600.0,33.9373,33.9446,33.9152,33.9152,10600.0
2013-05-28 13:10:00,46.03,46.05,46.02,46.03,11100.0,33.9152,33.9299,33.9078,33.9152,11100.0
2013-05-28 13:15:00,46.02,46.03,46.0,46.03,8400.0,33.9078,33.9152,33.8931,33.9152,8400.0
2013-05-28 13:20:00,46.02,46.06,45.96,46.05,21500.0,33.9078,33.9373,33.8636,33.9299,21500.0
2013-05-28 13:25:00,46.04,46.06,45.99,46.01,13700.0,33.9225,33.9373,33.8857,33.9004,13700.0
2013-05-28 13:30:00,46.02,46.03,45.95,45.99,19000.0,33.9078,33.9152,33.8562,33.8857,19000.0
2013-05-28 13:35:00,46.0,46.05,45.95,46.05,47400.0,33.8931,33.9299,33.8562,33.9299,47400.0
2013-05-28 13:40:00,46.05,46.05,45.97,45.97,34400.0,33.9299,33.9299,33.871,33.871,34400.0
2013-05-28 13:45:00,45.98,46.04,45.98,46.02,28000.0,33.8783,33.9225,33.8783,33.9078,28000.0
2013-05-28 13:50:00,46.01,46.04,45.99,46.02,22700.0,33.9004,33.9225,33.8857,33.9078,22700.0
2013-05-28 13:55:00,46.02,46.08,45.97,46.03,39200.0,33.9078,33.952,33.871,33.9152,39200.0
2013-05-28 14:00:00,46.03,46.04,45.99,46.03,38800.0,33.9152,33.9225,33.8857,33.9152,38800.0
2013-05-28 14:05:00,46.03,46.04,46.01,46.04,13100.0,33.9152,33.9225,33.9004,33.9225,13100.0
2013-05-28 14:10:00,46.03,46.05,45.99,46.0,42800.0,33.9152,33.9299,33.8857,33.8931,42800.0
2013-05-28 14:15:00,46.01,46.08,46.0,46.08,23100.0,33.9004,33.952,33.8931,33.952,23100.0
2013-05-28 14:20:00,46.07,46.08,46.05,46.07,13500.0,33.9446,33.952,33.9299,33.9446,13500.0
2013-05-28 14:25:00,46.07,46.08,46.03,46.06,26100.0,33.9446,33.952,33.9152,33.9373,26100.0
2013-05-28 14:30:00,46.06,46.09,46.03,46.03,11000.0,33.9373,33.9594,33.9152,33.9152,11000.0
2013-05-28 14:35:00,46.02,46.04,46.0,46.0,24800.0,33.9078,33.9225,33.8931,33.8931,24800.0
2013-05-28 14:40:00,46.0,46.04,46.0,46.03,18300.0,33.8931,33.9225,33.8931,33.9152,18300.0
2013-05-28 14:45:00,46.03,46.1,46.02,46.08,29100.0,33.9152,33.9667,33.9078,33.952,29100.0
2013-05-28 14:50:00,46.08,46.16,46.06,46.12,14200.0,33.952,34.011,33.9373,33.9815,14200.0
2013-05-28 14:55:00,46.11,46.12,46.08,46.11,18900.0,33.9741,33.9815,33.952,33.9741,18900.0
2013-05-28 15:00:00,46.11,46.15,46.08,46.13,26000.0,33.9741,34.0036,33.952,33.9888,26000.0
2013-05-28 15:05:00,46.12,46.14,46.09,46.1,13100.0,33.9815,33.9962,33.9594,33.9667,13100.0
2013-05-28 15:10:00,46.09,46.14,46.07,46.11,34900.0,33.9594,33.9962,33.9446,33.9741,34900.0
2013-05-28 15:15:00,46.11,46.16,46.11,46.16,14500.0,33.9741,34.011,33.9741,34.011,14500.0
2013-05-28 15:20:00,46.16,46.17,46.1,46.13,12800.0,34.011,34.0183,33.9667,33.9888,12800.0
2013-05-28 15:25:00,46.13,46.16,46.12,46.15,11400.0,33.9888,34.011,33.9815,34.0036,11400.0
2013-05-28 15:30:00,46.15,46.17,46.13,46.16,33100.0,34.0036,34.0183,33.9888,34.011,33100.0
2013-05-28 15:35:00,46.15,46.18,46.14,46.14,34200.0,34.0036,34.0257,33.9962,33.9962,34200.0
2013-05-28 15:40:00,46.14,46.18,46.09,46.1,60700.0,33.9962,34.0257,33.9594,33.9667,60700.0
2013-05-28 15:45:00,46.09,46.13,46.08,46.12,60600.0,33.9594,33.9888,33.952,33.9815,60600.0
2013-05-28 15:50:00,46.11,46.12,46.08,46.08,67800.0,33.9741,33.9815,33.952,33.952,67800.0
2013-05-28 15:55:00,46.08,46.16,46.05,46.15,272700.0,33.952,34.011,33.9299,34.0036,272700.0
2013-05-29 09:30:00,45.72,45.86,45.54,45.65,44200.0,33.6868,33.7899,33.5541,33.6352,44200.0
2013-05-29 09:35:00,45.69,45.85,45.69,45.77,20300.0,33.6647,33.7825,33.6647,33.7236,20300.0
2013-05-29 09:40:00,45.79,46.01,45.79,45.84,62100.0,33.7383,33.9004,33.7383,33.7752,62100.0
2013-05-29 09:45:00,45.84,45.93,45.79,45.9,25400.0,33.7752,33.8415,33.7383,33.8194,25400.0
2013-05-29 09:50:00,45.89,46.0,45.72,45.74,23800.0,33.812,33.8931,33.6868,33.7015,23800.0
2013-05-29 09:55:00,45.73,45.9,45.67,45.83,43200.0,33.6941,33.8194,33.6499,33.7678,43200.0
2013-05-29 10:00:00,45.82,46.0,45.79,45.91,31500.0,33.7604,33.8931,33.7383,33.8268,31500.0
2013-05-29 10:05:00,45.9,45.99,45.89,45.98,46500.0,33.8194,33.8857,33.812,33.8783,46500.0
2013-05-29 10:10:00,45.95,45.99,45.9,45.9,20300.0,33.8562,33.8857,33.8194,33.8194,20300.0
2013-05-29 10:15:00,45.91,46.04,45.91,46.03,49900.0,33.8268,33.9225,33.8268,33.9152,49900.0
2013-05-29 10:20:00,46.02,46.07,45.89,45.9,39400.0,33.9078,33.9446,33.812,33.8194,39400.0
2013-05-29 10:25:00,45.91,45.92,45.76,45.79,22400.0,33.8268,33.8341,33.7162,33.7383,22400.0
2013-05-29 10:30:00,45.79,45.8,45.69,45.8,36700.0,33.7383,33.7457,33.6647,33.7457,36700.0
2013-05-29 10:35:00,45.8,45.82,45.75,45.79,13100.0,33.7457,33.7604,33.7089,33.7383,13100.0
2013-05-29 10:40:00,45.79,45.8,45.68,45.72,27600.0,33.7383,33.7457,33.6573,33.6868,27600.0
2013-05-29 10:45:00,45.7,45.8,45.67,45.7,23200.0,33.672,33.7457,33.6499,33.672,23200.0
2013-05-29 10:50:00,45.67,45.75,45.61,45.72,30100.0,33.6499,33.7089,33.6057,33.6868,30100.0
2013-05-29 10:55:00,45.71,45.71,45.56,45.62,77800.0,33.6794,33.6794,33.5689,33.6131,77800.0
2013-05-29 11:00:00,45.62,45.65,45.55,45.59,21400.0,33.6131,33.6352,33.5615,33.591,21400.0
2013-05-29 11:05:00,45.58,45.61,45.46,45.52,15600.0,33.5836,33.6057,33.4952,33.5394,15600.0
2013-05-29 11:10:00,45.54,45.68,45.52,45.67,19000.0,33.5541,33.6573,33.5394,33.6499,19000.0
2013-05-29 11:15:00,45.68,45.81,45.68,45.81,43500.0,33.6573,33.7531,33.6573,33.7531,43500.0
2013-05-29 11:20:00,45.81,45.86,45.75,45.86,9800.0,33.7531,33.7899,33.7089,33.7899,9800.0
2013-05-29 11:25:00,45.85,45.88,45.82,45.84,10800.0,33.7825,33.8046,33.7604,33.7752,10800.0
2013-05-29 11:30:00,45.82,45.87,45.79,45.79,17800.0,33.7604,33.7973,33.7383,33.7383,17800.0
2013-05-29 11:35:00,45.79,45.88,45.79,45.88,6400.0,33.7383,33.8046,33.7383,33.8046,6400.0
2013-05-29 11:40:00,45.87,45.92,45.86,45.91,12300.0,33.7973,33.8341,33.7899,33.8268,12300.0
2013-05-29 11:45:00,45.89,45.99,45.89,45.95,27100.0,33.812,33.8857,33.812,33.8562,27100.0
2013-05-29 11:50:00,45.93,45.95,45.85,45.86,6900.0,33.8415,33.8562,33.7825,33.7899,6900.0
2013-05-29 11:55:00,45.83,45.9,45.83,45.86,8000.0,33.7678,33.8194,33.7678,33.7899,8000.0
2013-05-29 12:00:00,45.87,45.9,45.8,45.81,8900.0,33.7973,33.8194,33.7457,33.7531,8900.0
2013-05-29 12:05:00,45.8,45.83,45.78,45.79,11900.0,33.7457,33.7678,33.731,33.7383,11900.0
2013-05-29 12:10:00,45.79,45.8,45.77,45.78,4900.0,33.7383,33.7457,33.7236,33.731,4900.0
2013-05-29 12:15:00,45.75,45.84,45.74,45.83,10200.0,33.7089,33.7752,33.7015,33.7678,10200.0
2013-05-29 12:20:00,45.82,45.83,45.79,45.83,7300.0,33.7604,33.7678,33.7383,33.7678,7300.0
2013-05-29 12:25:00,45.83,45.84,45.76,45.79,11500.0,33.7678,33.7752,33.7162,33.7383,11500.0
2013-05-29 12:30:00,45.79,45.86,45.78,45.86,40800.0,33.7383,33.7899,33.731,33.7899,40800.0
2013-05-29 12:35:00,45.85,45.86,45.75,45.76,17700.0,33.7825,33.7899,33.7089,33.7162,17700.0
2013-05-29 12:40:00,45.76,45.77,45.72,45.73,9700.0,33.7162,33.7236,33.6868,33.6941,9700.0
2013-05-29 12:45:00,45.73,45.74,45.58,45.59,12800.0,33.6941,33.7015,33.5836,33.591,12800.0
2013-05-29 12:50:00,45.6,45.64,45.56,45.56,9200.0,33.5983,33.6278,33.5689,33.5689,9200.0
2013-05-29 12:55:00,45.58,45.6,45.54,45.54,9800.0,33.5836,33.5983,33.5541,33.5541,9800.0
2013-05-29 13:00:00,45.55,45.62,45.55,45.61,13500.0,33.5615,33.6131,33.5615,33.6057,13500.0
2013-05-29 13:05:00,45.64,45.68,45.63,45.68,4700.0,33.6278,33.6573,33.6204,33.6573,4700.0
2013-05-29 13:10:00,45.68,45.68,45.57,45.6,10000.0,33.6573,33.6573,33.5762,33.5983,10000.0
2013-05-29 13:15:00,45.61,45.62,45.6,45.62,5300.0,33.6057,33.6131,33.5983,33.6131,5300.0
2013-05-29 13:20:00,45.62,45.71,45.6,45.62,15700.0,33.6131,33.6794,33.5983,33.6131,15700.0
2013-05-29 13:25:00,45.62,45.67,45.62,45.65,12800.0,33.6131,33.6499,33.6131,33.6352,12800.0
2013-05-29 13:30:00,45.66,45.68,45.62,45.63,10000.0,33.6425,33.6573,33.6131,33.6204,10000.0
2013-05-29 13:35:00,45.65,45.76,45.65,45.76,17200.0,33.6352,33.7162,33.6352,33.7162,17200.0
2013-05-29 13:40:00,45.77,45.83,45.77,45.82,9800.0,33.7236,33.7678,33.7236,33.7604,9800.0
2013-05-29 13:45:00,45.83,45.84,45.79,45.82,11600.0,33.7678,33.7752,33.7383,33.7604,11600.0
2013-05-29 13:50:00,45.83,45.85,45.81,45.81,7300.0,33.7678,33.7825,33.7531,33.7531,7300.0
2013-05-29 13:55:00,45.81,45.9,45.81,45.89,5600.0,33.7531,33.8194,33.7531,33.812,5600.0
2013-05-29 14:00:00,45.89,45.89,45.83,45.86,11000.0,33.812,33.812,33.7678,33.7899,11000.0
2013-05-29 14:05:00,45.87,45.93,45.86,45.92,15200.0,33.7973,33.8415,33.7899,33.8341,15200.0
2013-05-29 14:10:00,45.92,45.93,45.9,45.9,8800.0,33.8341,33.8415,33.8194,33.8194,8800.0
2013-05-29 14:15:00,45.89,45.91,45.86,45.86,12400.0,33.812,33.8268,33.7899,33.7899,12400.0
2013-05-29 14:20:00,45.87,45.88,45.84,45.84,11200.0,33.7973,33.8046,33.7752,33.7752,11200.0
2013-05-29 14:25:00,45.84,45.86,45.8,45.83,11200.0,33.7752,33.7899,33.7457,33.7678,11200.0
2013-05-29 14:30:00,45.82,45.82,45.78,45.79,11200.0,33.7604,33.7604,33.731,33.7383,11200.0
2013-05-29 14:35:00,45.79,45.81,45.76,45.78,7500.0,33.7383,33.7531,33.7162,33.731,7500.0
2013-05-29 14:40:00,45.78,45.84,45.77,45.84,8500.0,33.731,33.7752,33.7236,33.7752,8500.0
2013-05-29 14:45:00,45.84,45.88,45.82,45.83,13800.0,33.7752,33.8046,33.7604,33.7678,13800.0
2013-05-29 14:50:00,45.83,45.83,45.78,45.81,19200.0,33.7678,33.7678,33.731,33.7531,19200.0
2013-05-29 14:55:00,45.81,45.84,45.75,45.75,17700.0,33.7531,33.7752,33.7089,33.7089,17700.0
2013-05-29 15:00:00,45.75,45.78,45.72,45.75,12200.0,33.7089,33.731,33.6868,33.7089,12200.0
2013-05-29 15:05:00,45.75,45.78,45.73,45.75,12400.0,33.7089,33.731,33.6941,33.7089,12400.0
2013-05-29 15:10:00,45.75,45.78,45.71,45.76,15200.0,33.7089,33.731,33.6794,33.7162,15200.0
2013-05-29 15:15:00,45.76,45.78,45.74,45.76,13100.0,33.7162,33.731,33.7015,33.7162,13100.0
2013-05-29 15:20:00,45.76,45.79,45.73,45.78,20500.0,33.7162,33.7383,33.6941,33.731,20500.0
2013-05-29 15:25:00,45.79,45.82,45.77,45.81,18100.0,33.7383,33.7604,33.7236,33.7531,18100.0
2013-05-29 15:30:00,45.81,45.86,45.81,45.85,24700.0,33.7531,33.7899,33.7531,33.7825,24700.0
2013-05-29 15:35:00,45.85,45.85,45.8,45.8,19200.0,33.7825,33.7825,33.7457,33.7457,19200.0
2013-05-29 15:40:00,45.81,45.82,45.79,45.79,28900.0,33.7531,33.7604,33.7383,33.7383,28900.0
2013-05-29 15:45:00,45.78,45.82,45.74,45.78,56900.0,33.731,33.7604,33.7015,33.731,56900.0
2013-05-29 15:50:00,45.78,45.79,45.73,45.76,66400.0,33.731,33.7383,33.6941,33.7162,66400.0
2013-05-29 15:55:00,45.76,45.79,45.73,45.75,114400.0,33.7162,33.7383,33.6941,33.7089,114400.0
2013-05-30 09:30:00,45.81,45.87,45.67,45.67,21500.0,33.7531,33.7973,33.6499,33.6499,21500.0
2013-05-30 09:35:00,45.69,45.7,45.56,45.69,10600.0,33.6647,33.672,33.5689,33.6647,10600.0
2013-05-30 09:40:00,45.68,45.76,45.68,45.76,10300.0,33.6573,33.7162,33.6573,33.7162,10300.0
2013-05-30 09:45:00,45.78,46.0,45.78,45.99,20800.0,33.731,33.8931,33.731,33.8857,20800.0
2013-05-30 09:50:00,45.96,45.98,45.86,45.88,18900.0,33.8636,33.8783,33.7899,33.8046,18900.0
2013-05-30 09:55:00,45.87,45.87,45.78,45.8,8800.0,33.7973,33.7973,33.731,33.7457,8800.0
2013-05-30 10:00:00,45.78,45.84,45.74,45.74,10200.0,33.731,33.7752,33.7015,33.7015,10200.0
2013-05-30 10:05:00,45.74,45.8,45.72,45.73,14900.0,33.7015,33.7457,33.6868,33.6941,14900.0
2013-05-30 10:10:00,45.72,45.81,45.69,45.8,17300.0,33.6868,33.7531,33.6647,33.7457,17300.0
2013-05-30 10:15:00,45.79,45.89,45.73,45.81,11200.0,33.7383,33.812,33.6941,33.7531,11200.0
2013-05-30 10:20:00,45.82,45.91,45.76,45.76,16100.0,33.7604,33.8268,33.7162,33.7162,16100.0
2013-05-30 10:25:00,45.77,45.79,45.72,45.77,9600.0,33.7236,33.7383,33.6868,33.7236,9600.0
2013-05-30 10:30:00,45.76,45.81,45.76,45.77,20400.0,33.7162,33.7531,33.7162,33.7236,20400.0
2013-05-30 10:35:00,45.76,45.86,45.73,45.84,14500.0,33.7162,33.7899,33.6941,33.7752,14500.0
2013-05-30 10:40:00,45.87,45.96,45.86,45.96,6300.0,33.7973,33.8636,33.7899,33.8636,6300.0
2013-05-30 10:45:00,45.95,46.01,45.94,45.95,17300.0,33.8562,33.9004,33.8489,33.8562,17300.0
2013-05-30 10:50:00,45.93,45.98,45.88,45.97,7100.0,33.8415,33.8783,33.8046,33.871,7100.0
2013-05-30 10:55:00,45.98,46.06,45.97,46.03,9500.0,33.8783,33.9373,33.871,33.9152,9500.0
2013-05-30 11:00:00,46.02,46.03,45.96,45.96,8100.0,33.9078,33.9152,33.8636,33.8636,8100.0
2013-05-30 11:05:00,45.95,45.96,45.88,45.91,4700.0,33.8562,33.8636,33.8046,33.8268,4700.0
2013-05-30 11:10:00,45.92,45.99,45.91,45.99,10000.0,33.8341,33.8857,33.8268,33.8857,10000.0
2013-05-30 11:15:00,45.97,46.02,45.93,45.95,10000.0,33.871,33.9078,33.8415,33.8562,10000.0
2013-05-30 11:20:00,45.96,45.98,45.92,45.96,12000.0,33.8636,33.8783,33.8341,33.8636,12000.0
2013-05-30 11:25:00,45.96,45.97,45.93,45.95,9700.0,33.8636,33.871,33.8415,33.8562,9700.0
2013-05-30 11:30:00,45.96,46.01,45.96,45.98,13800.0,33.8636,33.9004,33.8636,33.8783,13800.0
2013-05-30 11:35:00,45.98,46.03,45.96,45.97,20500.0,33.8783,33.9152,33.8636,33.871,20500.0
2013-05-30 11:40:00,45.97,46.01,45.97,45.97,8500.0,33.871,33.9004,33.871,33.871,8500.0
2013-05-30 11:45:00,45.98,45.98,45.84,45.84,6800.0,33.8783,33.8783,33.7752,33.7752,6800.0
2013-05-30 11:50:00,45.84,45.85,45.82,45.85,5200.0,33.7752,33.7825,33.7604,33.7825,5200.0
2013-05-30 11:55:00,45.86,45.87,45.84,45.85,3600.0,33.7899,33.7973,33.7752,33.7825,3600.0
2013-05-30 12:00:00,45.85,45.87,45.83,45.84,6200.0,33.7825,33.7973,33.7678,33.7752,6200.0
2013-05-30 12:05:00,45.85,45.86,45.77,45.77,6300.0,33.7825,33.7899,33.7236,33.7236,6300.0
2013-05-30 12:10:00,45.76,45.77,45.74,45.75,6600.0,33.7162,33.7236,33.7015,33.7089,6600.0
2013-05-30 12:15:00,45.76,45.76,45.72,45.72,3900.0,33.7162,33.7162,33.6868,33.6868,3900.0
2013-05-30 12:20:00,45.74,45.78,45.7,45.72,17800.0,33.7015,33.731,33.672,33.6868,17800.0
2013-05-30 12:25:00,45.73,45.77,45.72,45.73,16700.0,33.6941,33.7236,33.6868,33.6941,16700.0
2013-05-30 12:30:00,45.72,45.72,45.69,45.72,6900.0,33.6868,33.6868,33.6647,33.6868,6900.0
2013-05-30 12:35:00,45.72,45.75,45.7,45.7,5400.0,33.6868,33.7089,33.672,33.672,5400.0
2013-05-30 12:40:00,45.69,45.71,45.67,45.67,3700.0,33.6647,33.6794,33.6499,33.6499,3700.0
2013-05-30 12:45:00,45.67,45.68,45.64,45.65,2800.0,33.6499,33.6573,33.6278,33.6352,2800.0
2013-05-30 12:50:00,45.64,45.66,45.61,45.66,14500.0,33.6278,33.6425,33.6057,33.6425,14500.0
2013-05-30 12:55:00,45.66,45.68,45.63,45.68,11000.0,33.6425,33.6573,33.6204,33.6573,11000.0
2013-05-30 13:00:00,45.68,45.74,45.68,45.72,6700.0,33.6573,33.7015,33.6573,33.6868,6700.0
2013-05-30 13:05:00,45.72,45.76,45.72,45.75,3000.0,33.6868,33.7162,33.6868,33.7089,3000.0
2013-05-30 13:10:00,45.74,45.77,45.73,45.77,6100.0,33.7015,33.7236,33.6941,33.7236,6100.0
2013-05-30 13:15:00,45.77,45.8,45.75,45.75,8600.0,33.7236,33.7457,33.7089,33.7089,8600.0
2013-05-30 13:20:00,45.75,45.75,45.73,45.74,4100.0,33.7089,33.7089,33.6941,33.7015,4100.0
2013-05-30 13:25:00,45.73,45.77,45.71,45.77,5100.0,33.6941,33.7236,33.6794,33.7236,5100.0
2013-05-30 13:30:00,45.78,45.82,45.76,45.82,8900.0,33.731,33.7604,33.7162,33.7604,8900.0
2013-05-30 13:35:00,45.82,45.85,45.79,45.85,9800.0,33.7604,33.7825,33.7383,33.7825,9800.0
2013-05-30 13:40:00,45.85,45.86,45.84,45.84,7300.0,33.7825,33.7899,33.7752,33.7752,7300.0
2013-05-30 13:45:00,45.84,45.84,45.79,45.84,8500.0,33.7752,33.7752,33.7383,33.7752,8500.0
2013-05-30 13:50:00,45.83,45.84,45.79,45.83,8900.0,33.7678,33.7752,33.7383,33.7678,8900.0
2013-05-30 13:55:00,45.83,45.85,45.81,45.81,6700.0,33.7678,33.7825,33.7531,33.7531,6700.0
2013-05-30 14:00:00,45.83,45.86,45.8,45.81,4400.0,33.7678,33.7899,33.7457,33.7531,4400.0
2013-05-30 14:05:00,45.81,45.81,45.74,45.74,7700.0,33.7531,33.7531,33.7015,33.7015,7700.0
2013-05-30 14:10:00,45.75,45.81,45.73,45.78,8200.0,33.7089,33.7531,33.6941,33.731,8200.0
2013-05-30 14:15:00,45.78,45.81,45.77,45.79,2900.0,33.731,33.7531,33.7236,33.7383,2900.0
2013-05-30 14:20:00,45.79,45.81,45.79,45.81,5400.0,33.7383,33.7531,33.7383,33.7531,5400.0
2013-05-30 14:25:00,45.8,45.84,45.8,45.83,6200.0,33.7457,33.7752,33.7457,33.7678,6200.0
2013-05-30 14:30:00,45.85,45.86,45.83,45.86,10200.0,33.7825,33.7899,33.7678,33.7899,10200.0
2013-05-30 14:35:00,45.85,45.91,45.84,45.91,8700.0,33.7825,33.8268,33.7752,33.8268,8700.0
2013-05-30 14:40:00,45.92,45.94,45.9,45.91,10600.0,33.8341,33.8489,33.8194,33.8268,10600.0
2013-05-30 14:45:00,45.9,45.9,45.87,45.9,8700.0,33.8194,33.8194,33.7973,33.8194,8700.0
2013-05-30 14:50:00,45.9,45.93,45.86,45.91,12000.0,33.8194,33.8415,33.7899,33.8268,12000.0
2013-05-30 14:55:00,45.92,45.92,45.83,45.84,12600.0,33.8341,33.8341,33.7678,33.7752,12600.0
2013-05-30 15:00:00,45.84,45.85,45.8,45.84,14900.0,33.7752,33.7825,33.7457,33.7752,14900.0
2013-05-30 15:05:00,45.84,45.86,45.82,45.85,15800.0,33.7752,33.7899,33.7604,33.7825,15800.0
2013-05-30 15:10:00,45.85,45.85,45.8,45.8,16100.0,33.7825,33.7825,33.7457,33.7457,16100.0
2013-05-30 15:15:00,45.8,45.8,45.76,45.76,14300.0,33.7457,33.7457,33.7162,33.7162,14300.0
2013-05-30 15:20:00,45.77,45.81,45.75,45.75,18400.0,33.7236,33.7531,33.7089,33.7089,18400.0
2013-05-30 15:25:00,45.75,45.77,45.71,45.72,20300.0,33.7089,33.7236,33.6794,33.6868,20300.0
2013-05-30 15:30:00,45.72,45.73,45.66,45.72,32100.0,33.6868,33.6941,33.6425,33.6868,32100.0
2013-05-30 15:35:00,45.72,45.74,45.71,45.73,23300.0,33.6868,33.7015,33.6794,33.6941,23300.0
2013-05-30 15:40:00,45.73,45.78,45.72,45.75,37900.0,33.6941,33.731,33.6868,33.7089,37900.0
2013-05-30 15:45:00,45.75,45.75,45.62,45.65,65400.0,33.7089,33.7089,33.6131,33.6352,65400.0
2013-05-30 15:50:00,45.65,45.65,45.61,45.62,82500.0,33.6352,33.6352,33.6057,33.6131,82500.0
2013-05-30 15:55:00,45.61,45.66,45.6,45.65,112500.0,33.6057,33.6425,33.5983,33.6352,112500.0
2013-05-31 09:30:00,45.44,45.5,45.25,45.25,19700.0,33.4805,33.5247,33.3405,33.3405,19700.0
2013-05-31 09:35:00,45.36,45.47,45.33,45.45,9300.0,33.4215,33.5026,33.3994,33.4878,9300.0
2013-05-31 09:40:00,45.5,45.58,45.4,45.58,16800.0,33.5247,33.5836,33.451,33.5836,16800.0
2013-05-31 09:45:00,45.58,45.59,45.51,45.52,15900.0,33.5836,33.591,33.532,33.5394,15900.0
2013-05-31 09:50:00,45.54,45.61,45.52,45.53,24000.0,33.5541,33.6057,33.5394,33.5468,24000.0
2013-05-31 09:55:00,45.55,45.6,45.45,45.5,18100.0,33.5615,33.5983,33.4878,33.5247,18100.0
2013-05-31 10:00:00,45.54,45.58,45.49,45.56,10700.0,33.5541,33.5836,33.5173,33.5689,10700.0
2013-05-31 10:05:00,45.57,45.66,45.43,45.43,27100.0,33.5762,33.6425,33.4731,33.4731,27100.0
2013-05-31 10:10:00,45.43,45.43,45.35,45.4,29200.0,33.4731,33.4731,33.4141,33.451,29200.0
2013-05-31 10:15:00,45.39,45.53,45.37,45.47,21700.0,33.4436,33.5468,33.4289,33.5026,21700.0
2013-05-31 10:20:00,45.47,45.48,45.34,45.39,39000.0,33.5026,33.5099,33.4068,33.4436,39000.0
2013-05-31 10:25:00,45.38,45.47,45.34,45.41,29500.0,33.4362,33.5026,33.4068,33.4583,29500.0
2013-05-31 10:30:00,45.42,45.51,45.4,45.48,31500.0,33.4657,33.532,33.451,33.5099,31500.0
2013-05-31 10:35:00,45.5,45.57,45.47,45.53,48700.0,33.5247,33.5762,33.5026,33.5468,48700.0
2013-05-31 10:40:00,45.53,45.53,45.5,45.52,8000.0,33.5468,33.5468,33.5247,33.5394,8000.0
2013-05-31 10:45:00,45.54,45.55,45.51,45.52,5800.0,33.5541,33.5615,33.532,33.5394,5800.0
2013-05-31 10:50:00,45.52,45.54,45.47,45.47,7400.0,33.5394,33.5541,33.5026,33.5026,7400.0
2013-05-31 10:55:00,45.49,45.53,45.47,45.52,14700.0,33.5173,33.5468,33.5026,33.5394,14700.0
2013-05-31 11:00:00,45.54,45.6,45.54,45.6,8900.0,33.5541,33.5983,33.5541,33.5983,8900.0
2013-05-31 11:05:00,45.6,45.68,45.59,45.68,12500.0,33.5983,33.6573,33.591,33.6573,12500.0
2013-05-31 11:10:00,45.67,45.74,45.65,45.66,7700.0,33.6499,33.7015,33.6352,33.6425,7700.0
2013-05-31 11:15:00,45.66,45.78,45.66,45.74,12600.0,33.6425,33.731,33.6425,33.7015,12600.0
2013-05-31 11:20:00,45.73,45.79,45.71,45.73,4600.0,33.6941,33.7383,33.6794,33.6941,4600.0
2013-05-31 11:25:00,45.72,45.72,45.65,45.65,6500.0,33.6868,33.6868,33.6352,33.6352,6500.0
2013-05-31 11:30:00,45.66,45.7,45.64,45.66,8100.0,33.6425,33.672,33.6278,33.6425,8100.0
2013-05-31 11:35:00,45.65,45.74,45.65,45.73,6900.0,33.6352,33.7015,33.6352,33.6941,6900.0
2013-05-31 11:40:00,45.74,45.76,45.72,45.72,5000.0,33.7015,33.7162,33.6868,33.6868,5000.0
2013-05-31 11:45:00,45.73,45.76,45.68,45.72,14500.0,33.6941,33.7162,33.6573,33.6868,14500.0
2013-05-31 11:50:00,45.72,45.74,45.7,45.73,6600.0,33.6868,33.7015,33.672,33.6941,6600.0
2013-05-31 11:55:00,45.73,45.73,45.64,45.64,5500.0,33.6941,33.6941,33.6278,33.6278,5500.0
2013-05-31 12:00:00,45.64,45.68,45.56,45.56,5600.0,33.6278,33.6573,33.5689,33.5689,5600.0
2013-05-31 12:05:00,45.56,45.61,45.56,45.6,5400.0,33.5689,33.6057,33.5689,33.5983,5400.0
2013-05-31 12:10:00,45.6,45.6,45.55,45.56,7500.0,33.5983,33.5983,33.5615,33.5689,7500.0
2013-05-31 12:15:00,45.56,45.58,45.54,45.56,4800.0,33.5689,33.5836,33.5541,33.5689,4800.0
2013-05-31 12:20:00,45.55,45.56,45.52,45.55,5100.0,33.5615,33.5689,33.5394,33.5615,5100.0
2013-05-31 12:25:00,45.56,45.6,45.56,45.59,1400.0,33.5689,33.5983,33.5689,33.591,1400.0
2013-05-31 12:30:00,45.58,45.58,45.54,45.57,6700.0,33.5836,33.5836,33.5541,33.5762,6700.0
2013-05-31 12:35:00,45.58,45.58,45.56,45.57,3400.0,33.5836,33.5836,33.5689,33.5762,3400.0
2013-05-31 12:40:00,45.57,45.58,45.48,45.5,32700.0,33.5762,33.5836,33.5099,33.5247,32700.0
2013-05-31 12:45:00,45.5,45.52,45.47,45.5,96100.0,33.5247,33.5394,33.5026,33.5247,96100.0
2013-05-31 12:50:00,45.49,45.5,45.43,45.44,8100.0,33.5173,33.5247,33.4731,33.4805,8100.0
2013-05-31 12:55:00,45.45,45.47,45.39,45.39,12800.0,33.4878,33.5026,33.4436,33.4436,12800.0
2013-05-31 13:00:00,45.4,45.42,45.36,45.4,15000.0,33.451,33.4657,33.4215,33.451,15000.0
2013-05-31 13:05:00,45.4,45.46,45.4,45.41,16100.0,33.451,33.4952,33.451,33.4583,16100.0
2013-05-31 13:10:00,45.42,45.44,45.39,45.4,17200.0,33.4657,33.4805,33.4436,33.451,17200.0
2013-05-31 13:15:00,45.4,45.45,45.38,45.45,8100.0,33.451,33.4878,33.4362,33.4878,8100.0
2013-05-31 13:20:00,45.44,45.46,45.37,45.4,22700.0,33.4805,33.4952,33.4289,33.451,22700.0
2013-05-31 13:25:00,45.4,45.45,45.4,45.45,2900.0,33.451,33.4878,33.451,33.4878,2900.0
2013-05-31 13:30:00,45.44,45.44,45.39,45.41,4600.0,33.4805,33.4805,33.4436,33.4583,4600.0
2013-05-31 13:35:00,45.41,45.44,45.39,45.39,7700.0,33.4583,33.4805,33.4436,33.4436,7700.0
2013-05-31 13:40:00,45.39,45.41,45.36,45.37,8600.0,33.4436,33.4583,33.4215,33.4289,8600.0
2013-05-31 13:45:00,45.37,45.37,45.34,45.36,4300.0,33.4289,33.4289,33.4068,33.4215,4300.0
2013-05-31 13:50:00,45.36,45.4,45.36,45.4,5300.0,33.4215,33.451,33.4215,33.451,5300.0
2013-05-31 13:55:00,45.38,45.41,45.36,45.4,4200.0,33.4362,33.4583,33.4215,33.451,4200.0
2013-05-31 14:00:00,45.41,45.41,45.25,45.25,22100.0,33.4583,33.4583,33.3405,33.3405,22100.0
2013-05-31 14:05:00,45.26,45.27,45.23,45.23,26100.0,33.3478,33.3552,33.3257,33.3257,26100.0
2013-05-31 14:10:00,45.23,45.23,45.13,45.15,31900.0,33.3257,33.3257,33.252,33.2668,31900.0
2013-05-31 14:15:00,45.15,45.16,45.12,45.14,23200.0,33.2668,33.2741,33.2447,33.2594,23200.0
2013-05-31 14:20:00,45.14,45.14,45.1,45.1,26400.0,33.2594,33.2594,33.2299,33.2299,26400.0
2013-05-31 14:25:00,45.1,45.11,45.05,45.05,17800.0,33.2299,33.2373,33.1931,33.1931,17800.0
2013-05-31 14:30:00,45.05,45.05,44.98,45.05,50300.0,33.1931,33.1931,33.1415,33.1931,50300.0
2013-05-31 14:35:00,45.04,45.05,44.97,44.99,33100.0,33.1857,33.1931,33.1342,33.1489,33100.0
2013-05-31 14:40:00,44.99,44.99,44.92,44.93,33700.0,33.1489,33.1489,33.0973,33.1047,33700.0
2013-05-31 14:45:00,44.93,44.94,44.86,44.87,30700.0,33.1047,33.112,33.0531,33.0605,30700.0
2013-05-31 14:50:00,44.87,44.87,44.69,44.7,39600.0,33.0605,33.0605,32.9278,32.9352,39600.0
2013-05-31 14:55:00,44.71,44.78,44.7,44.77,37700.0,32.9426,32.9942,32.9352,32.9868,37700.0
2013-05-31 15:00:00,44.77,44.86,44.73,44.85,31300.0,32.9868,33.0531,32.9573,33.0457,31300.0
2013-05-31 15:05:00,44.87,44.9,44.86,44.9,23500.0,33.0605,33.0826,33.0531,33.0826,23500.0
2013-05-31 15:10:00,44.9,44.9,44.81,44.84,41800.0,33.0826,33.0826,33.0163,33.0384,41800.0
2013-05-31 15:15:00,44.85,44.89,44.8,44.81,23800.0,33.0457,33.0752,33.0089,33.0163,23800.0
2013-05-31 15:20:00,44.82,44.91,44.82,44.88,32400.0,33.0236,33.0899,33.0236,33.0678,32400.0
2013-05-31 15:25:00,44.89,44.89,44.79,44.79,37100.0,33.0752,33.0752,33.0015,33.0015,37100.0
2013-05-31 15:30:00,44.78,44.79,44.66,44.72,56900.0,32.9942,33.0015,32.9057,32.95,56900.0
2013-05-31 15:35:00,44.72,44.75,44.66,44.68,61900.0,32.95,32.9721,32.9057,32.9205,61900.0
2013-05-31 15:40:00,44.69,44.72,44.67,44.7,65300.0,32.9278,32.95,32.9131,32.9352,65300.0
2013-05-31 15:45:00,44.69,44.7,44.61,44.61,116900.0,32.9278,32.9352,32.8689,32.8689,116900.0
2013-05-31 15:50:00,44.61,44.67,44.6,44.63,121100.0,32.8689,32.9131,32.8615,32.8836,121100.0
2013-05-31 15:55:00,44.64,44.67,44.51,44.51,269400.0,32.891,32.9131,32.7952,32.7952,269400.0
2013-06-03 09:30:00,44.65,44.79,44.59,44.7,32100.0,32.8984,33.0015,32.8542,32.9352,32100.0
2013-06-03 09:35:00,44.7,44.8,44.69,44.7,20000.0,32.9352,33.0089,32.9278,32.9352,20000.0
2013-06-03 09:40:00,44.7,44.81,44.57,44.69,20300.0,32.9352,33.0163,32.8394,32.9278,20300.0
2013-06-03 09:45:00,44.67,44.78,44.64,44.68,29900.0,32.9131,32.9942,32.891,32.9205,29900.0
2013-06-03 09:50:00,44.68,44.85,44.65,44.82,16800.0,32.9205,33.0457,32.8984,33.0236,16800.0
2013-06-03 09:55:00,44.81,44.86,44.7,44.7,12000.0,33.0163,33.0531,32.9352,32.9352,12000.0
2013-06-03 10:00:00,44.69,44.88,44.64,44.87,18700.0,32.9278,33.0678,32.891,33.0605,18700.0
2013-06-03 10:05:00,44.85,45.02,44.84,44.94,43000.0,33.0457,33.171,33.0384,33.112,43000.0
2013-06-03 10:10:00,44.94,45.11,44.93,44.99,40900.0,33.112,33.2373,33.1047,33.1489,40900.0
2013-06-03 10:15:00,45.0,45.01,44.88,44.96,36400.0,33.1563,33.1636,33.0678,33.1268,36400.0
2013-06-03 10:20:00,44.98,44.98,44.84,44.88,27400.0,33.1415,33.1415,33.0384,33.0678,27400.0
2013-06-03 10:25:00,44.89,44.89,44.74,44.78,31000.0,33.0752,33.0752,32.9647,32.9942,31000.0
2013-06-03 10:30:00,44.78,44.79,44.57,44.66,59200.0,32.9942,33.0015,32.8394,32.9057,59200.0
2013-06-03 10:35:00,44.67,44.69,44.52,44.58,17800.0,32.9131,32.9278,32.8026,32.8468,17800.0
2013-06-03 10:40:00,44.58,44.58,44.4,44.43,33600.0,32.8468,32.8468,32.7142,32.7363,33600.0
2013-06-03 10:45:00,44.42,44.42,44.29,44.35,20900.0,32.7289,32.7289,32.6331,32.6773,20900.0
2013-06-03 10:50:00,44.35,44.52,44.35,44.49,15900.0,32.6773,32.8026,32.6773,32.7805,15900.0
2013-06-03 10:55:00,44.49,44.51,44.43,44.48,19500.0,32.7805,32.7952,32.7363,32.7731,19500.0
2013-06-03 11:00:00,44.5,44.52,44.42,44.45,17600.0,32.7879,32.8026,32.7289,32.751,17600.0
2013-06-03 11:05:00,44.48,44.49,44.4,44.42,17700.0,32.7731,32.7805,32.7142,32.7289,17700.0
2013-06-03 11:10:00,44.41,44.51,44.32,44.34,16600.0,32.7215,32.7952,32.6552,32.67,16600.0
2013-06-03 11:15:00,44.36,44.51,44.35,44.48,20200.0,32.6847,32.7952,32.6773,32.7731,20200.0
2013-06-03 11:20:00,44.5,44.51,44.36,44.38,13400.0,32.7879,32.7952,32.6847,32.6994,13400.0
2013-06-03 11:25:00,44.38,44.4,44.33,44.35,10500.0,32.6994,32.7142,32.6626,32.6773,10500.0
2013-06-03 11:30:00,44.34,44.4,44.32,44.35,16900.0,32.67,32.7142,32.6552,32.6773,16900.0
2013-06-03 11:35:00,44.36,44.45,44.35,44.39,13900.0,32.6847,32.751,32.6773,32.7068,13900.0
2013-06-03 11:40:00,44.39,44.42,44.34,44.4,26900.0,32.7068,32.7289,32.67,32.7142,26900.0
2013-06-03 11:45:00,44.4,44.53,44.39,44.53,15300.0,32.7142,32.81,32.7068,32.81,15300.0
2013-06-03 11:50:00,44.53,44.57,44.53,44.54,8900.0,32.81,32.8394,32.81,32.8173,8900.0
2013-06-03 11:55:00,44.54,44.62,44.5,44.62,6200.0,32.8173,32.8763,32.7879,32.8763,6200.0
2013-06-03 12:00:00,44.65,44.67,44.58,44.59,11300.0,32.8984,32.9131,32.8468,32.8542,11300.0
2013-06-03 12:05:00,44.58,44.59,44.55,44.59,20500.0,32.8468,32.8542,32.8247,32.8542,20500.0
2013-06-03 12:10:00,44.59,44.64,44.54,44.59,10600.0,32.8542,32.891,32.8173,32.8542,10600.0
2013-06-03 12:15:00,44.57,44.58,44.5,44.5,20900.0,32.8394,32.8468,32.7879,32.7879,20900.0
2013-06-03 12:20:00,44.52,44.58,44.5,44.58,40200.0,32.8026,32.8468,32.7879,32.8468,40200.0
2013-06-03 12:25:00,44.58,44.59,44.52,44.58,10700.0,32.8468,32.8542,32.8026,32.8468,10700.0
2013-06-03 12:30:00,44.59,44.63,44.56,44.61,24700.0,32.8542,32.8836,32.8321,32.8689,24700.0
2013-06-03 12:35:00,44.62,44.63,44.57,44.58,22900.0,32.8763,32.8836,32.8394,32.8468,22900.0
2013-06-03 12:40:00,44.58,44.63,44.56,44.59,17100.0,32.8468,32.8836,32.8321,32.8542,17100.0
2013-06-03 12:45:00,44.6,44.67,44.59,44.65,13500.0,32.8615,32.9131,32.8542,32.8984,13500.0
2013-06-03 12:50:00,44.64,44.7,44.64,44.64,9500.0,32.891,32.9352,32.891,32.891,9500.0
2013-06-03 12:55:00,44.64,44.7,44.63,44.68,19100.0,32.891,32.9352,32.8836,32.9205,19100.0
2013-06-03 13:00:00,44.68,44.68,44.62,44.64,8300.0,32.9205,32.9205,32.8763,32.891,8300.0
2013-06-03 13:05:00,44.64,44.72,44.64,44.71,8700.0,32.891,32.95,32.891,32.9426,8700.0
2013-06-03 13:10:00,44.72,44.74,44.66,44.66,7400.0,32.95,32.9647,32.9057,32.9057,7400.0
2013-06-03 13:15:00,44.66,44.68,44.64,44.66,15600.0,32.9057,32.9205,32.891,32.9057,15600.0
2013-06-03 13:20:00,44.67,44.69,44.62,44.66,7000.0,32.9131,32.9278,32.8763,32.9057,7000.0
2013-06-03 13:25:00,44.66,44.7,44.63,44.7,7600.0,32.9057,32.9352,32.8836,32.9352,7600.0
2013-06-03 13:30:00,44.7,44.72,44.66,44.69,11600.0,32.9352,32.95,32.9057,32.9278,11600.0
2013-06-03 13:35:00,44.67,44.69,44.66,44.67,6500.0,32.9131,32.9278,32.9057,32.9131,6500.0
2013-06-03 13:40:00,44.68,44.72,44.67,44.68,6200.0,32.9205,32.95,32.9131,32.9205,6200.0
2013-06-03 13:45:00,44.68,44.71,44.67,44.7,9700.0,32.9205,32.9426,32.9131,32.9352,9700.0
2013-06-03 13:50:00,44.7,44.76,44.7,44.7,13000.0,32.9352,32.9794,32.9352,32.9352,13000.0
2013-06-03 13:55:00,44.7,44.73,44.67,44.68,12000.0,32.9352,32.9573,32.9131,32.9205,12000.0
2013-06-03 14:00:00,44.68,44.73,44.65,44.72,14800.0,32.9205,32.9573,32.8984,32.95,14800.0
2013-06-03 14:05:00,44.72,44.74,44.69,44.7,13300.0,32.95,32.9647,32.9278,32.9352,13300.0
2013-06-03 14:10:00,44.69,44.69,44.65,44.65,7700.0,32.9278,32.9278,32.8984,32.8984,7700.0
2013-06-03 14:15:00,44.65,44.66,44.63,44.64,9600.0,32.8984,32.9057,32.8836,32.891,9600.0
2013-06-03 14:20:00,44.63,44.64,44.6,44.62,9900.0,32.8836,32.891,32.8615,32.8763,9900.0
2013-06-03 14:25:00,44.62,44.67,44.61,44.62,8600.0,32.8763,32.9131,32.8689,32.8763,8600.0
2013-06-03 14:30:00,44.63,44.64,44.6,44.62,6700.0,32.8836,32.891,32.8615,32.8763,6700.0
2013-06-03 14:35:00,44.61,44.66,44.61,44.64,10000.0,32.8689,32.9057,32.8689,32.891,10000.0
2013-06-03 14:40:00,44.64,44.74,44.62,44.69,14600.0,32.891,32.9647,32.8763,32.9278,14600.0
2013-06-03 14:45:00,44.69,44.71,44.64,44.66,6400.0,32.9278,32.9426,32.891,32.9057,6400.0
2013-06-03 14:50:00,44.66,44.69,44.65,44.66,8000.0,32.9057,32.9278,32.8984,32.9057,8000.0
2013-06-03 14:55:00,44.66,44.71,44.64,44.66,13200.0,32.9057,32.9426,32.891,32.9057,13200.0
2013-06-03 15:00:00,44.68,44.77,44.65,44.75,20200.0,32.9205,32.9868,32.8984,32.9721,20200.0
2013-06-03 15:05:00,44.75,44.83,44.75,44.78,18000.0,32.9721,33.031,32.9721,32.9942,18000.0
2013-06-03 15:10:00,44.8,44.85,44.79,44.84,17000.0,33.0089,33.0457,33.0015,33.0384,17000.0
2013-06-03 15:15:00,44.84,44.84,44.78,44.8,13700.0,33.0384,33.0384,32.9942,33.0089,13700.0
2013-06-03 15:20:00,44.8,44.87,44.8,44.83,15800.0,33.0089,33.0605,33.0089,33.031,15800.0
2013-06-03 15:25:00,44.83,44.85,44.82,44.84,22100.0,33.031,33.0457,33.0236,33.0384,22100.0
2013-06-03 15:30:00,44.84,44.94,44.83,44.94,23800.0,33.0384,33.112,33.031,33.112,23800.0
2013-06-03 15:35:00,44.95,44.95,44.87,44.91,22500.0,33.1194,33.1194,33.0605,33.0899,22500.0
2013-06-03 15:40:00,44.91,44.93,44.88,44.93,18900.0,33.0899,33.1047,33.0678,33.1047,18900.0
2013-06-03 15:45:00,44.93,44.99,44.93,44.96,89400.0,33.1047,33.1489,33.1047,33.1268,89400.0
2013-06-03 15:50:00,44.96,45.0,44.91,45.0,81100.0,33.1268,33.1563,33.0899,33.1563,81100.0
2013-06-03 15:55:00,44.99,45.02,44.93,44.96,105200.0,33.1489,33.171,33.1047,33.1268,105200.0
2013-06-04 09:30:00,44.97,45.35,44.97,45.35,26100.0,33.1342,33.4141,33.1342,33.4141,26100.0
2013-06-04 09:35:00,45.35,45.43,45.28,45.34,10000.0,33.4141,33.4731,33.3626,33.4068,10000.0
2013-06-04 09:40:00,45.34,45.43,45.31,45.31,20900.0,33.4068,33.4731,33.3847,33.3847,20900.0
2013-06-04 09:45:00,45.34,45.46,45.34,45.36,19000.0,33.4068,33.4952,33.4068,33.4215,19000.0
2013-06-04 09:50:00,45.35,45.35,45.16,45.17,47200.0,33.4141,33.4141,33.2741,33.2815,47200.0
2013-06-04 09:55:00,45.19,45.3,45.15,45.29,43600.0,33.2963,33.3773,33.2668,33.3699,43600.0
2013-06-04 10:00:00,45.28,45.29,45.13,45.29,20600.0,33.3626,33.3699,33.252,33.3699,20600.0
2013-06-04 10:05:00,45.27,45.29,45.16,45.18,33600.0,33.3552,33.3699,33.2741,33.2889,33600.0
2013-06-04 10:10:00,45.17,45.35,45.17,45.26,31100.0,33.2815,33.4141,33.2815,33.3478,31100.0
2013-06-04 10:15:00,45.25,45.27,45.16,45.26,25500.0,33.3405,33.3552,33.2741,33.3478,25500.0
2013-06-04 10:20:00,45.26,45.37,45.26,45.31,14500.0,33.3478,33.4289,33.3478,33.3847,14500.0
2013-06-04 10:25:00,45.32,45.39,45.31,45.38,7600.0,33.392,33.4436,33.3847,33.4362,7600.0
2013-06-04 10:30:00,45.39,45.46,45.36,45.46,8100.0,33.4436,33.4952,33.4215,33.4952,8100.0
2013-06-04 10:35:00,45.48,45.5,45.44,45.47,16300.0,33.5099,33.5247,33.4805,33.5026,16300.0
2013-06-04 10:40:00,45.46,45.5,45.43,45.5,20000.0,33.4952,33.5247,33.4731,33.5247,20000.0
2013-06-04 10:45:00,45.51,45.52,45.35,45.37,21000.0,33.532,33.5394,33.4141,33.4289,21000.0
2013-06-04 10:50:00,45.37,45.41,45.29,45.3,29100.0,33.4289,33.4583,33.3699,33.3773,29100.0
2013-06-04 10:55:00,45.3,45.32,45.26,45.26,14400.0,33.3773,33.392,33.3478,33.3478,14400.0
2013-06-04 11:00:00,45.27,45.3,45.21,45.25,19200.0,33.3552,33.3773,33.311,33.3405,19200.0
2013-06-04 11:05:00,45.25,45.28,45.15,45.16,30900.0,33.3405,33.3626,33.2668,33.2741,30900.0
2013-06-04 11:10:00,45.15,45.17,45.12,45.16,21800.0,33.2668,33.2815,33.2447,33.2741,21800.0
2013-06-04 11:15:00,45.17,45.22,45.17,45.18,10800.0,33.2815,33.3184,33.2815,33.2889,10800.0
2013-06-04 11:20:00,45.19,45.25,45.18,45.25,14400.0,33.2963,33.3405,33.2889,33.3405,14400.0
2013-06-04 11:25:00,45.26,45.34,45.26,45.3,24100.0,33.3478,33.4068,33.3478,33.3773,24100.0
2013-06-04 11:30:00,45.3,45.32,45.27,45.29,8600.0,33.3773,33.392,33.3552,33.3699,8600.0
2013-06-04 11:35:00,45.28,45.29,45.2,45.27,8400.0,33.3626,33.3699,33.3036,33.3552,8400.0
2013-06-04 11:40:00,45.28,45.3,45.26,45.3,6500.0,33.3626,33.3773,33.3478,33.3773,6500.0
2013-06-04 11:45:00,45.3,45.3,45.22,45.28,7600.0,33.3773,33.3773,33.3184,33.3626,7600.0
2013-06-04 11:50:00,45.27,45.36,45.25,45.35,4700.0,33.3552,33.4215,33.3405,33.4141,4700.0
2013-06-04 11:55:00,45.35,45.37,45.34,45.34,12400.0,33.4141,33.4289,33.4068,33.4068,12400.0
2013-06-04 12:00:00,45.34,45.37,45.23,45.25,15600.0,33.4068,33.4289,33.3257,33.3405,15600.0
2013-06-04 12:05:00,45.26,45.29,45.23,45.28,19600.0,33.3478,33.3699,33.3257,33.3626,19600.0
2013-06-04 12:10:00,45.27,45.29,45.23,45.24,16000.0,33.3552,33.3699,33.3257,33.3331,16000.0
2013-06-04 12:15:00,45.23,45.25,45.17,45.18,9300.0,33.3257,33.3405,33.2815,33.2889,9300.0
2013-06-04 12:20:00,45.18,45.18,45.15,45.15,6200.0,33.2889,33.2889,33.2668,33.2668,6200.0
2013-06-04 12:25:00,45.14,45.14,45.08,45.11,9900.0,33.2594,33.2594,33.2152,33.2373,9900.0
2013-06-04 12:30:00,45.1,45.12,45.09,45.11,15100.0,33.2299,33.2447,33.2226,33.2373,15100.0
2013-06-04 12:35:00,45.11,45.18,45.1,45.17,9800.0,33.2373,33.2889,33.2299,33.2815,9800.0
2013-06-04 12:40:00,45.16,45.16,45.09,45.09,11400.0,33.2741,33.2741,33.2226,33.2226,11400.0
2013-06-04 12:45:00,45.09,45.09,45.04,45.04,14100.0,33.2226,33.2226,33.1857,33.1857,14100.0
2013-06-04 12:50:00,45.05,45.09,45.02,45.07,10900.0,33.1931,33.2226,33.171,33.2078,10900.0
2013-06-04 12:55:00,45.08,45.11,45.06,45.1,12100.0,33.2152,33.2373,33.2005,33.2299,12100.0
2013-06-04 13:00:00,45.1,45.13,45.07,45.12,19800.0,33.2299,33.252,33.2078,33.2447,19800.0
2013-06-04 13:05:00,45.11,45.22,45.11,45.21,15500.0,33.2373,33.3184,33.2373,33.311,15500.0
2013-06-04 13:10:00,45.21,45.23,45.19,45.23,7300.0,33.311,33.3257,33.2963,33.3257,7300.0
2013-06-04 13:15:00,45.23,45.27,45.23,45.26,4200.0,33.3257,33.3552,33.3257,33.3478,4200.0
2013-06-04 13:20:00,45.26,45.27,45.21,45.21,7200.0,33.3478,33.3552,33.311,33.311,7200.0
2013-06-04 13:25:00,45.21,45.22,45.08,45.08,18900.0,33.311,33.3184,33.2152,33.2152,18900.0
2013-06-04 13:30:00,45.08,45.09,45.03,45.05,12200.0,33.2152,33.2226,33.1784,33.1931,12200.0
2013-06-04 13:35:00,45.04,45.04,44.94,44.95,8800.0,33.1857,33.1857,33.112,33.1194,8800.0
2013-06-04 13:40:00,44.95,44.99,44.95,44.99,6000.0,33.1194,33.1489,33.1194,33.1489,6000.0
2013-06-04 13:45:00,44.99,44.99,44.89,44.89,18100.0,33.1489,33.1489,33.0752,33.0752,18100.0
2013-06-04 13:50:00,44.9,44.95,44.9,44.9,9000.0,33.0826,33.1194,33.0826,33.0826,9000.0
2013-06-04 13:55:00,44.9,44.91,44.86,44.88,23000.0,33.0826,33.0899,33.0531,33.0678,23000.0
2013-06-04 14:00:00,44.88,44.88,44.78,44.79,24500.0,33.0678,33.0678,32.9942,33.0015,24500.0
2013-06-04 14:05:00,44.79,44.84,44.76,44.76,15800.0,33.0015,33.0384,32.9794,32.9794,15800.0
2013-06-04 14:10:00,44.75,44.82,44.73,44.82,7000.0,32.9721,33.0236,32.9573,33.0236,7000.0
2013-06-04 14:15:00,44.83,44.85,44.76,44.77,12300.0,33.031,33.0457,32.9794,32.9868,12300.0
2013-06-04 14:20:00,44.78,44.79,44.64,44.64,21300.0,32.9942,33.0015,32.891,32.891,21300.0
2013-06-04 14:25:00,44.64,44.81,44.63,44.8,26700.0,32.891,33.0163,32.8836,33.0089,26700.0
2013-06-04 14:30:00,44.81,44.88,44.8,44.88,12300.0,33.0163,33.0678,33.0089,33.0678,12300.0
2013-06-04 14:35:00,44.88,44.9,44.85,44.9,12400.0,33.0678,33.0826,33.0457,33.0826,12400.0
2013-06-04 14:40:00,44.9,44.98,44.9,44.95,9600.0,33.0826,33.1415,33.0826,33.1194,9600.0
2013-06-04 14:45:00,44.95,45.0,44.94,44.99,11900.0,33.1194,33.1563,33.112,33.1489,11900.0
2013-06-04 14:50:00,44.99,45.03,44.96,44.96,17400.0,33.1489,33.1784,33.1268,33.1268,17400.0
2013-06-04 14:55:00,44.97,44.97,44.91,44.96,8900.0,33.1342,33.1342,33.0899,33.1268,8900.0
2013-06-04 15:00:00,44.96,45.0,44.93,45.0,11900.0,33.1268,33.1563,33.1047,33.1563,11900.0
2013-06-04 15:05:00,45.0,45.08,44.99,45.02,17600.0,33.1563,33.2152,33.1489,33.171,17600.0
2013-06-04 15:10:00,45.04,45.04,44.98,45.01,23000.0,33.1857,33.1857,33.1415,33.1636,23000.0
2013-06-04 15:15:00,45.01,45.01,44.96,44.99,24000.0,33.1636,33.1636,33.1268,33.1489,24000.0
2013-06-04 15:20:00,44.98,45.03,44.95,44.95,18500.0,33.1415,33.1784,33.1194,33.1194,18500.0
2013-06-04 15:25:00,44.95,45.03,44.93,45.0,10300.0,33.1194,33.1784,33.1047,33.1563,10300.0
2013-06-04 15:30:00,45.0,45.13,45.0,45.11,28200.0,33.1563,33.252,33.1563,33.2373,28200.0
2013-06-04 15:35:00,45.11,45.21,45.11,45.19,48100.0,33.2373,33.311,33.2373,33.2963,48100.0
2013-06-04 15:40:00,45.19,45.28,45.19,45.27,43300.0,33.2963,33.3626,33.2963,33.3552,43300.0
2013-06-04 15:45:00,45.26,45.26,45.16,45.16,59000.0,33.3478,33.3478,33.2741,33.2741,59000.0
2013-06-04 15:50:00,45.17,45.18,45.1,45.16,59000.0,33.2815,33.2889,33.2299,33.2741,59000.0
2013-06-04 15:55:00,45.17,45.24,45.17,45.17,93100.0,33.2815,33.3331,33.2815,33.2815,93100.0
2013-06-05 09:30:00,44.88,45.0,44.82,45.0,23100.0,33.0678,33.1563,33.0236,33.1563,23100.0
2013-06-05 09:35:00,44.97,45.07,44.93,45.07,34400.0,33.1342,33.2078,33.1047,33.2078,34400.0
2013-06-05 09:40:00,45.07,45.2,45.06,45.1,11700.0,33.2078,33.3036,33.2005,33.2299,11700.0
2013-06-05 09:45:00,45.13,45.16,44.96,44.99,12200.0,33.252,33.2741,33.1268,33.1489,12200.0
2013-06-05 09:50:00,44.99,45.02,44.94,44.99,6900.0,33.1489,33.171,33.112,33.1489,6900.0
2013-06-05 09:55:00,45.02,45.07,44.93,44.94,17900.0,33.171,33.2078,33.1047,33.112,17900.0
2013-06-05 10:00:00,44.95,45.09,44.92,45.0,9800.0,33.1194,33.2226,33.0973,33.1563,9800.0
2013-06-05 10:05:00,45.01,45.04,44.91,44.92,11600.0,33.1636,33.1857,33.0899,33.0973,11600.0
2013-06-05 10:10:00,44.95,44.95,44.79,44.79,13800.0,33.1194,33.1194,33.0015,33.0015,13800.0
2013-06-05 10:15:00,44.79,44.79,44.65,44.71,28300.0,33.0015,33.0015,32.8984,32.9426,28300.0
2013-06-05 10:20:00,44.71,44.75,44.63,44.7,16200.0,32.9426,32.9721,32.8836,32.9352,16200.0
2013-06-05 10:25:00,44.67,44.75,44.6,44.75,15000.0,32.9131,32.9721,32.8615,32.9721,15000.0
2013-06-05 10:30:00,44.73,44.73,44.59,44.59,8100.0,32.9573,32.9573,32.8542,32.8542,8100.0
2013-06-05 10:35:00,44.59,44.64,44.54,44.6,8200.0,32.8542,32.891,32.8173,32.8615,8200.0
2013-06-05 10:40:00,44.62,44.69,44.61,44.62,9400.0,32.8763,32.9278,32.8689,32.8763,9400.0
2013-06-05 10:45:00,44.62,44.64,44.6,44.61,8900.0,32.8763,32.891,32.8615,32.8689,8900.0
2013-06-05 10:50:00,44.61,44.61,44.56,44.61,8100.0,32.8689,32.8689,32.8321,32.8689,8100.0
2013-06-05 10:55:00,44.6,44.63,44.58,44.6,7800.0,32.8615,32.8836,32.8468,32.8615,7800.0
2013-06-05 11:00:00,44.6,44.61,44.51,44.56,10500.0,32.8615,32.8689,32.7952,32.8321,10500.0
2013-06-05 11:05:00,44.53,44.53,44.46,44.49,10300.0,32.81,32.81,32.7584,32.7805,10300.0
2013-06-05 11:10:00,44.51,44.55,44.51,44.54,5400.0,32.7952,32.8247,32.7952,32.8173,5400.0
2013-06-05 11:15:00,44.55,44.67,44.55,44.66,19300.0,32.8247,32.9131,32.8247,32.9057,19300.0
2013-06-05 11:20:00,44.66,44.72,44.63,44.72,12800.0,32.9057,32.95,32.8836,32.95,12800.0
2013-06-05 11:25:00,44.74,44.75,44.67,44.68,13200.0,32.9647,32.9721,32.9131,32.9205,13200.0
2013-06-05 11:30:00,44.67,44.68,44.58,44.58,7100.0,32.9131,32.9205,32.8468,32.8468,7100.0
2013-06-05 11:35:00,44.58,44.66,44.55,44.66,11100.0,32.8468,32.9057,32.8247,32.9057,11100.0
2013-06-05 11:40:00,44.65,44.65,44.57,44.63,4900.0,32.8984,32.8984,32.8394,32.8836,4900.0
2013-06-05 11:45:00,44.62,44.65,44.62,44.63,5000.0,32.8763,32.8984,32.8763,32.8836,5000.0
2013-06-05 11:50:00,44.62,44.64,44.6,44.6,6400.0,32.8763,32.891,32.8615,32.8615,6400.0
2013-06-05 11:55:00,44.61,44.61,44.52,44.55,9600.0,32.8689,32.8689,32.8026,32.8247,9600.0
2013-06-05 12:00:00,44.56,44.63,44.56,44.57,6900.0,32.8321,32.8836,32.8321,32.8394,6900.0
2013-06-05 12:05:00,44.57,44.57,44.48,44.54,14500.0,32.8394,32.8394,32.7731,32.8173,14500.0
2013-06-05 12:10:00,44.55,44.57,44.42,44.42,8500.0,32.8247,32.8394,32.7289,32.7289,8500.0
2013-06-05 12:15:00,44.42,44.46,44.41,44.43,9300.0,32.7289,32.7584,32.7215,32.7363,9300.0
2013-06-05 12:20:00,44.42,44.45,44.39,44.42,7800.0,32.7289,32.751,32.7068,32.7289,7800.0
2013-06-05 12:25:00,44.43,44.47,44.43,44.46,11200.0,32.7363,32.7658,32.7363,32.7584,11200.0
2013-06-05 12:30:00,44.45,44.5,44.45,44.47,19600.0,32.751,32.7879,32.751,32.7658,19600.0
2013-06-05 12:35:00,44.48,44.49,44.45,44.46,9900.0,32.7731,32.7805,32.751,32.7584,9900.0
2013-06-05 12:40:00,44.46,44.5,44.46,44.49,14600.0,32.7584,32.7879,32.7584,32.7805,14600.0
2013-06-05 12:45:00,44.5,44.51,44.44,44.44,21400.0,32.7879,32.7952,32.7436,32.7436,21400.0
2013-06-05 12:50:00,44.44,44.48,44.42,44.47,19900.0,32.7436,32.7731,32.7289,32.7658,19900.0
2013-06-05 12:55:00,44.48,44.5,44.45,44.49,5300.0,32.7731,32.7879,32.751,32.7805,5300.0
2013-06-05 13:00:00,44.49,44.56,44.47,44.56,9000.0,32.7805,32.8321,32.7658,32.8321,9000.0
2013-06-05 13:05:00,44.56,44.64,44.56,44.62,13900.0,32.8321,32.891,32.8321,32.8763,13900.0
2013-06-05 13:10:00,44.63,44.66,44.6,44.61,13500.0,32.8836,32.9057,32.8615,32.8689,13500.0
2013-06-05 13:15:00,44.61,44.65,44.58,44.64,11800.0,32.8689,32.8984,32.8468,32.891,11800.0
2013-06-05 13:20:00,44.65,44.67,44.62,44.64,10900.0,32.8984,32.9131,32.8763,32.891,10900.0
2013-06-05 13:25:00,44.64,44.67,44.6,44.63,9800.0,32.891,32.9131,32.8615,32.8836,9800.0
2013-06-05 13:30:00,44.64,44.64,44.61,44.63,4800.0,32.891,32.891,32.8689,32.8836,4800.0
2013-06-05 13:35:00,44.64,44.65,44.6,44.65,10900.0,32.891,32.8984,32.8615,32.8984,10900.0
2013-06-05 13:40:00,44.65,44.68,44.63,44.64,13600.0,32.8984,32.9205,32.8836,32.891,13600.0
2013-06-05 13:45:00,44.64,44.66,44.58,44.59,8700.0,32.891,32.9057,32.8468,32.8542,8700.0
2013-06-05 13:50:00,44.6,44.61,44.57,44.58,9400.0,32.8615,32.8689,32.8394,32.8468,9400.0
2013-06-05 13:55:00,44.58,44.59,44.55,44.59,9800.0,32.8468,32.8542,32.8247,32.8542,9800.0
2013-06-05 14:00:00,44.57,44.61,44.53,44.56,12200.0,32.8394,32.8689,32.81,32.8321,12200.0
2013-06-05 14:05:00,44.58,44.61,44.55,44.6,7700.0,32.8468,32.8689,32.8247,32.8615,7700.0
2013-06-05 14:10:00,44.59,44.59,44.53,44.54,8600.0,32.8542,32.8542,32.81,32.8173,8600.0
2013-06-05 14:15:00,44.53,44.55,44.49,44.54,8000.0,32.81,32.8247,32.7805,32.8173,8000.0
2013-06-05 14:20:00,44.55,44.55,44.43,44.43,6300.0,32.8247,32.8247,32.7363,32.7363,6300.0
2013-06-05 14:25:00,44.42,44.47,44.39,44.42,10300.0,32.7289,32.7658,32.7068,32.7289,10300.0
2013-06-05 14:30:00,44.41,44.43,44.37,44.42,7800.0,32.7215,32.7363,32.6921,32.7289,7800.0
2013-06-05 14:35:00,44.41,44.47,44.41,44.47,8800.0,32.7215,32.7658,32.7215,32.7658,8800.0
2013-06-05 14:40:00,44.47,44.48,44.43,44.48,10300.0,32.7658,32.7731,32.7363,32.7731,10300.0
2013-06-05 14:45:00,44.51,44.52,44.48,44.52,7300.0,32.7952,32.8026,32.7731,32.8026,7300.0
2013-06-05 14:50:00,44.52,44.56,44.44,44.45,10400.0,32.8026,32.8321,32.7436,32.751,10400.0
2013-06-05 14:55:00,44.43,44.53,44.42,44.52,6500.0,32.7363,32.81,32.7289,32.8026,6500.0
2013-06-05 15:00:00,44.5,44.53,44.38,44.39,16300.0,32.7879,32.81,32.6994,32.7068,16300.0
2013-06-05 15:05:00,44.39,44.41,44.34,44.34,11100.0,32.7068,32.7215,32.67,32.67,11100.0
2013-06-05 15:10:00,44.35,44.4,44.33,44.4,19200.0,32.6773,32.7142,32.6626,32.7142,19200.0
2013-06-05 15:15:00,44.4,44.47,44.4,44.46,16000.0,32.7142,32.7658,32.7142,32.7584,16000.0
2013-06-05 15:20:00,44.45,44.49,44.37,44.48,29000.0,32.751,32.7805,32.6921,32.7731,29000.0
2013-06-05 15:25:00,44.47,44.53,44.45,44.48,14200.0,32.7658,32.81,32.751,32.7731,14200.0
2013-06-05 15:30:00,44.49,44.53,44.42,44.45,36200.0,32.7805,32.81,32.7289,32.751,36200.0
2013-06-05 15:35:00,44.44,44.57,44.44,44.48,28900.0,32.7436,32.8394,32.7436,32.7731,28900.0
2013-06-05 15:40:00,44.48,44.51,44.44,44.44,29300.0,32.7731,32.7952,32.7436,32.7436,29300.0
2013-06-05 15:45:00,44.45,44.48,44.39,44.43,57100.0,32.751,32.7731,32.7068,32.7363,57100.0
2013-06-05 15:50:00,44.42,44.42,44.36,44.36,85100.0,32.7289,32.7289,32.6847,32.6847,85100.0
2013-06-05 15:55:00,44.37,44.42,44.31,44.33,109700.0,32.6921,32.7289,32.6479,32.6626,109700.0
2013-06-06 09:30:00,44.37,44.54,44.16,44.4,33100.0,32.6921,32.8173,32.5373,32.7142,33100.0
2013-06-06 09:35:00,44.35,44.55,44.35,44.46,10100.0,32.6773,32.8247,32.6773,32.7584,10100.0
2013-06-06 09:40:00,44.47,44.47,44.3,44.37,10300.0,32.7658,32.7658,32.6405,32.6921,10300.0
2013-06-06 09:45:00,44.35,44.4,44.3,44.3,5800.0,32.6773,32.7142,32.6405,32.6405,5800.0
2013-06-06 09:50:00,44.29,44.31,44.18,44.29,42100.0,32.6331,32.6479,32.5521,32.6331,42100.0
2013-06-06 09:55:00,44.28,44.48,44.19,44.48,25900.0,32.6258,32.7731,32.5594,32.7731,25900.0
2013-06-06 10:00:00,44.48,44.59,44.39,44.39,9300.0,32.7731,32.8542,32.7068,32.7068,9300.0
2013-06-06 10:05:00,44.41,44.47,44.34,44.39,8500.0,32.7215,32.7658,32.67,32.7068,8500.0
2013-06-06 10:10:00,44.4,44.4,44.27,44.29,17000.0,32.7142,32.7142,32.6184,32.6331,17000.0
2013-06-06 10:15:00,44.28,44.31,44.25,44.27,15200.0,32.6258,32.6479,32.6037,32.6184,15200.0
2013-06-06 10:20:00,44.27,44.38,44.27,44.31,16600.0,32.6184,32.6994,32.6184,32.6479,16600.0
2013-06-06 10:25:00,44.31,44.33,44.19,44.27,9100.0,32.6479,32.6626,32.5594,32.6184,9100.0
2013-06-06 10:30:00,44.27,44.32,44.19,44.25,24600.0,32.6184,32.6552,32.5594,32.6037,24600.0
2013-06-06 10:35:00,44.24,44.24,44.13,44.14,12700.0,32.5963,32.5963,32.5152,32.5226,12700.0
2013-06-06 10:40:00,44.14,44.18,44.07,44.18,15300.0,32.5226,32.5521,32.471,32.5521,15300.0
2013-06-06 10:45:00,44.18,44.27,44.18,44.25,16900.0,32.5521,32.6184,32.5521,32.6037,16900.0
2013-06-06 10:50:00,44.25,44.27,44.19,44.23,12700.0,32.6037,32.6184,32.5594,32.5889,12700.0
2013-06-06 10:55:00,44.23,44.32,44.22,44.32,23500.0,32.5889,32.6552,32.5815,32.6552,23500.0
2013-06-06 11:00:00,44.32,44.36,44.24,44.27,18900.0,32.6552,32.6847,32.5963,32.6184,18900.0
2013-06-06 11:05:00,44.26,44.28,44.22,44.24,8800.0,32.611,32.6258,32.5815,32.5963,8800.0
2013-06-06 11:10:00,44.23,44.31,44.22,44.31,20000.0,32.5889,32.6479,32.5815,32.6479,20000.0
2013-06-06 11:15:00,44.32,44.33,44.27,44.3,9700.0,32.6552,32.6626,32.6184,32.6405,9700.0
2013-06-06 11:20:00,44.29,44.32,44.21,44.24,7400.0,32.6331,32.6552,32.5742,32.5963,7400.0
2013-06-06 11:25:00,44.24,44.31,44.23,44.28,7500.0,32.5963,32.6479,32.5889,32.6258,7500.0
2013-06-06 11:30:00,44.27,44.29,44.25,44.29,7200.0,32.6184,32.6331,32.6037,32.6331,7200.0
2013-06-06 11:35:00,44.3,44.42,44.28,44.42,8200.0,32.6405,32.7289,32.6258,32.7289,8200.0
2013-06-06 11:40:00,44.42,44.44,44.41,44.43,11200.0,32.7289,32.7436,32.7215,32.7363,11200.0
2013-06-06 11:45:00,44.45,44.45,44.37,44.37,5000.0,32.751,32.751,32.6921,32.6921,5000.0
2013-06-06 11:50:00,44.39,44.45,44.38,44.39,9000.0,32.7068,32.751,32.6994,32.7068,9000.0
2013-06-06 11:55:00,44.4,44.41,44.26,44.26,20300.0,32.7142,32.7215,32.611,32.611,20300.0
2013-06-06 12:00:00,44.26,44.3,44.19,44.21,15000.0,32.611,32.6405,32.5594,32.5742,15000.0
2013-06-06 12:05:00,44.2,44.25,44.16,44.17,18000.0,32.5668,32.6037,32.5373,32.5447,18000.0
2013-06-06 12:10:00,44.17,44.23,44.16,44.22,14500.0,32.5447,32.5889,32.5373,32.5815,14500.0
2013-06-06 12:15:00,44.21,44.22,44.14,44.15,11200.0,32.5742,32.5815,32.5226,32.53,11200.0
2013-06-06 12:20:00,44.13,44.15,44.08,44.11,13200.0,32.5152,32.53,32.4784,32.5005,13200.0
2013-06-06 12:25:00,44.11,44.13,44.01,44.12,18600.0,32.5005,32.5152,32.4268,32.5079,18600.0
2013-06-06 12:30:00,44.12,44.16,44.08,44.15,17600.0,32.5079,32.5373,32.4784,32.53,17600.0
2013-06-06 12:35:00,44.16,44.19,44.15,44.16,19500.0,32.5373,32.5594,32.53,32.5373,19500.0
2013-06-06 12:40:00,44.15,44.17,44.11,44.15,6200.0,32.53,32.5447,32.5005,32.53,6200.0
2013-06-06 12:45:00,44.14,44.14,44.06,44.09,9900.0,32.5226,32.5226,32.4637,32.4858,9900.0
2013-06-06 12:50:00,44.09,44.09,44.0,44.05,15500.0,32.4858,32.4858,32.4195,32.4563,15500.0
2013-06-06 12:55:00,44.05,44.06,44.01,44.04,8900.0,32.4563,32.4637,32.4268,32.4489,8900.0
2013-06-06 13:00:00,44.04,44.1,44.04,44.07,7300.0,32.4489,32.4931,32.4489,32.471,7300.0
2013-06-06 13:05:00,44.08,44.18,44.08,44.17,13700.0,32.4784,32.5521,32.4784,32.5447,13700.0
2013-06-06 13:10:00,44.17,44.21,44.13,44.18,16200.0,32.5447,32.5742,32.5152,32.5521,16200.0
2013-06-06 13:15:00,44.19,44.3,44.19,44.27,19500.0,32.5594,32.6405,32.5594,32.6184,19500.0
2013-06-06 13:20:00,44.27,44.28,44.22,44.23,10300.0,32.6184,32.6258,32.5815,32.5889,10300.0
2013-06-06 13:25:00,44.23,44.23,44.18,44.21,8300.0,32.5889,32.5889,32.5521,32.5742,8300.0
2013-06-06 13:30:00,44.2,44.28,44.17,44.28,10100.0,32.5668,32.6258,32.5447,32.6258,10100.0
2013-06-06 13:35:00,44.29,44.38,44.27,44.34,7500.0,32.6331,32.6994,32.6184,32.67,7500.0
2013-06-06 13:40:00,44.35,44.38,44.32,44.38,12400.0,32.6773,32.6994,32.6552,32.6994,12400.0
2013-06-06 13:45:00,44.37,44.45,44.37,44.44,11100.0,32.6921,32.751,32.6921,32.7436,11100.0
2013-06-06 13:50:00,44.43,44.44,44.38,44.42,14600.0,32.7363,32.7436,32.6994,32.7289,14600.0
2013-06-06 13:55:00,44.41,44.42,44.39,44.41,10700.0,32.7215,32.7289,32.7068,32.7215,10700.0
2013-06-06 14:00:00,44.41,44.41,44.32,44.33,20900.0,32.7215,32.7215,32.6552,32.6626,20900.0
2013-06-06 14:05:00,44.33,44.43,44.32,44.35,36000.0,32.6626,32.7363,32.6552,32.6773,36000.0
2013-06-06 14:10:00,44.35,44.41,44.32,44.33,11800.0,32.6773,32.7215,32.6552,32.6626,11800.0
2013-06-06 14:15:00,44.33,44.37,44.29,44.32,10400.0,32.6626,32.6921,32.6331,32.6552,10400.0
2013-06-06 14:20:00,44.32,44.34,44.29,44.34,11200.0,32.6552,32.67,32.6331,32.67,11200.0
2013-06-06 14:25:00,44.33,44.41,44.33,44.4,14500.0,32.6626,32.7215,32.6626,32.7142,14500.0
2013-06-06 14:30:00,44.4,44.41,44.33,44.34,8500.0,32.7142,32.7215,32.6626,32.67,8500.0
2013-06-06 14:35:00,44.33,44.37,44.29,44.29,6700.0,32.6626,32.6921,32.6331,32.6331,6700.0
2013-06-06 14:40:00,44.3,44.31,44.28,44.3,11200.0,32.6405,32.6479,32.6258,32.6405,11200.0
2013-06-06 14:45:00,44.3,44.34,44.27,44.34,10000.0,32.6405,32.67,32.6184,32.67,10000.0
2013-06-06 14:50:00,44.35,44.37,44.3,44.32,18600.0,32.6773,32.6921,32.6405,32.6552,18600.0
2013-06-06 14:55:00,44.31,44.33,44.3,44.31,8200.0,32.6479,32.6626,32.6405,32.6479,8200.0
2013-06-06 15:00:00,44.3,44.35,44.3,44.33,11100.0,32.6405,32.6773,32.6405,32.6626,11100.0
2013-06-06 15:05:00,44.34,44.34,44.3,44.3,20600.0,32.67,32.67,32.6405,32.6405,20600.0
2013-06-06 15:10:00,44.3,44.33,44.24,44.27,19800.0,32.6405,32.6626,32.5963,32.6184,19800.0
2013-06-06 15:15:00,44.27,44.3,44.24,44.27,19600.0,32.6184,32.6405,32.5963,32.6184,19600.0
2013-06-06 15:20:00,44.27,44.33,44.25,44.33,34900.0,32.6184,32.6626,32.6037,32.6626,34900.0
2013-06-06 15:25:00,44.33,44.41,44.33,44.39,24300.0,32.6626,32.7215,32.6626,32.7068,24300.0
2013-06-06 15:30:00,44.38,44.45,44.38,44.44,25000.0,32.6994,32.751,32.6994,32.7436,25000.0
2013-06-06 15:35:00,44.44,44.48,44.41,44.41,20100.0,32.7436,32.7731,32.7215,32.7215,20100.0
2013-06-06 15:40:00,44.42,44.44,44.36,44.4,16200.0,32.7289,32.7436,32.6847,32.7142,16200.0
2013-06-06 15:45:00,44.4,44.41,44.36,44.38,39900.0,32.7142,32.7215,32.6847,32.6994,39900.0
2013-06-06 15:50:00,44.38,44.44,44.38,44.43,64400.0,32.6994,32.7436,32.6994,32.7363,64400.0
2013-06-06 15:55:00,44.43,44.46,44.41,44.46,91400.0,32.7363,32.7584,32.7215,32.7584,91400.0
2013-06-07 09:30:00,44.61,44.68,44.48,44.61,33000.0,32.8689,32.9205,32.7731,32.8689,33000.0
2013-06-07 09:35:00,44.61,44.61,44.48,44.52,6500.0,32.8689,32.8689,32.7731,32.8026,6500.0
2013-06-07 09:40:00,44.48,44.5,44.14,44.14,10500.0,32.7731,32.7879,32.5226,32.5226,10500.0
2013-06-07 09:45:00,44.21,44.4,44.21,44.33,33700.0,32.5742,32.7142,32.5742,32.6626,33700.0
2013-06-07 09:50:00,44.31,44.37,44.27,44.36,27000.0,32.6479,32.6921,32.6184,32.6847,27000.0
2013-06-07 09:55:00,44.33,44.4,44.32,44.39,9600.0,32.6626,32.7142,32.6552,32.7068,9600.0
2013-06-07 10:00:00,44.38,44.67,44.37,44.67,28100.0,32.6994,32.9131,32.6921,32.9131,28100.0
2013-06-07 10:05:00,44.66,44.83,44.65,44.78,9900.0,32.9057,33.031,32.8984,32.9942,9900.0
2013-06-07 10:10:00,44.79,44.95,44.79,44.83,12800.0,33.0015,33.1194,33.0015,33.031,12800.0
2013-06-07 10:15:00,44.82,44.84,44.76,44.81,43100.0,33.0236,33.0384,32.9794,33.0163,43100.0
2013-06-07 10:20:00,44.81,44.84,44.74,44.75,25700.0,33.0163,33.0384,32.9647,32.9721,25700.0
2013-06-07 10:25:00,44.76,44.82,44.76,44.77,23600.0,32.9794,33.0236,32.9794,32.9868,23600.0
2013-06-07 10:30:00,44.77,44.81,44.67,44.72,9200.0,32.9868,33.0163,32.9131,32.95,9200.0
2013-06-07 10:35:00,44.7,44.76,44.68,44.72,6500.0,32.9352,32.9794,32.9205,32.95,6500.0
2013-06-07 10:40:00,44.73,44.73,44.66,44.7,5800.0,32.9573,32.9573,32.9057,32.9352,5800.0
2013-06-07 10:45:00,44.7,44.72,44.67,44.69,13500.0,32.9352,32.95,32.9131,32.9278,13500.0
2013-06-07 10:50:00,44.68,44.68,44.62,44.63,13000.0,32.9205,32.9205,32.8763,32.8836,13000.0
2013-06-07 10:55:00,44.63,44.68,44.61,44.66,13300.0,32.8836,32.9205,32.8689,32.9057,13300.0
2013-06-07 11:00:00,44.66,44.74,44.66,44.72,8400.0,32.9057,32.9647,32.9057,32.95,8400.0
2013-06-07 11:05:00,44.72,44.73,44.7,44.73,29300.0,32.95,32.9573,32.9352,32.9573,29300.0
2013-06-07 11:10:00,44.72,44.72,44.68,44.68,16000.0,32.95,32.95,32.9205,32.9205,16000.0
2013-06-07 11:15:00,44.67,44.69,44.52,44.59,54300.0,32.9131,32.9278,32.8026,32.8542,54300.0
2013-06-07 11:20:00,44.59,44.73,44.59,44.7,29400.0,32.8542,32.9573,32.8542,32.9352,29400.0
2013-06-07 11:25:00,44.7,44.73,44.7,44.72,11000.0,32.9352,32.9573,32.9352,32.95,11000.0
2013-06-07 11:30:00,44.72,44.74,44.66,44.71,19600.0,32.95,32.9647,32.9057,32.9426,19600.0
2013-06-07 11:35:00,44.71,44.71,44.61,44.63,29300.0,32.9426,32.9426,32.8689,32.8836,29300.0
2013-06-07 11:40:00,44.63,44.65,44.59,44.64,23600.0,32.8836,32.8984,32.8542,32.891,23600.0
2013-06-07 11:45:00,44.63,44.68,44.62,44.63,13600.0,32.8836,32.9205,32.8763,32.8836,13600.0
2013-06-07 11:50:00,44.62,44.68,44.62,44.68,10100.0,32.8763,32.9205,32.8763,32.9205,10100.0
2013-06-07 11:55:00,44.68,44.72,44.68,44.71,8500.0,32.9205,32.95,32.9205,32.9426,8500.0
2013-06-07 12:00:00,44.7,44.72,44.62,44.63,32600.0,32.9352,32.95,32.8763,32.8836,32600.0
2013-06-07 12:05:00,44.62,44.62,44.55,44.58,23100.0,32.8763,32.8763,32.8247,32.8468,23100.0
2013-06-07 12:10:00,44.58,44.59,44.54,44.55,4900.0,32.8468,32.8542,32.8173,32.8247,4900.0
2013-06-07 12:15:00,44.55,44.56,44.52,44.55,7500.0,32.8247,32.8321,32.8026,32.8247,7500.0
2013-06-07 12:20:00,44.55,44.57,44.52,44.53,10500.0,32.8247,32.8394,32.8026,32.81,10500.0
2013-06-07 12:25:00,44.53,44.57,44.49,44.51,8100.0,32.81,32.8394,32.7805,32.7952,8100.0
2013-06-07 12:30:00,44.53,44.55,44.52,44.55,2000.0,32.81,32.8247,32.8026,32.8247,2000.0
2013-06-07 12:35:00,44.55,44.56,44.53,44.55,20700.0,32.8247,32.8321,32.81,32.8247,20700.0
2013-06-07 12:40:00,44.55,44.55,44.43,44.46,24400.0,32.8247,32.8247,32.7363,32.7584,24400.0
2013-06-07 12:45:00,44.46,44.47,44.43,44.44,6700.0,32.7584,32.7658,32.7363,32.7436,6700.0
2013-06-07 12:50:00,44.45,44.49,44.44,44.49,3500.0,32.751,32.7805,32.7436,32.7805,3500.0
2013-06-07 12:55:00,44.5,44.5,44.48,44.49,3700.0,32.7879,32.7879,32.7731,32.7805,3700.0
2013-06-07 13:00:00,44.49,44.52,44.48,44.52,8500.0,32.7805,32.8026,32.7731,32.8026,8500.0
2013-06-07 13:05:00,44.51,44.52,44.49,44.51,3600.0,32.7952,32.8026,32.7805,32.7952,3600.0
2013-06-07 13:10:00,44.5,44.53,44.49,44.53,3700.0,32.7879,32.81,32.7805,32.81,3700.0
2013-06-07 13:15:00,44.54,44.54,44.49,44.49,10100.0,32.8173,32.8173,32.7805,32.7805,10100.0
2013-06-07 13:20:00,44.5,44.51,44.47,44.47,4400.0,32.7879,32.7952,32.7658,32.7658,4400.0
2013-06-07 13:25:00,44.45,44.48,44.45,44.48,5400.0,32.751,32.7731,32.751,32.7731,5400.0
2013-06-07 13:30:00,44.49,44.49,44.46,44.46,2900.0,32.7805,32.7805,32.7584,32.7584,2900.0
2013-06-07 13:35:00,44.47,44.51,44.47,44.5,8200.0,32.7658,32.7952,32.7658,32.7879,8200.0
2013-06-07 13:40:00,44.5,44.51,44.42,44.42,5800.0,32.7879,32.7952,32.7289,32.7289,5800.0
2013-06-07 13:45:00,44.42,44.42,44.37,44.4,16500.0,32.7289,32.7289,32.6921,32.7142,16500.0
2013-06-07 13:50:00,44.39,44.4,44.32,44.35,19900.0,32.7068,32.7142,32.6552,32.6773,19900.0
2013-06-07 13:55:00,44.37,44.39,44.36,44.36,6700.0,32.6921,32.7068,32.6847,32.6847,6700.0
2013-06-07 14:00:00,44.36,44.38,44.34,44.37,9100.0,32.6847,32.6994,32.67,32.6921,9100.0
2013-06-07 14:05:00,44.36,44.36,44.29,44.29,12800.0,32.6847,32.6847,32.6331,32.6331,12800.0
2013-06-07 14:10:00,44.29,44.29,44.24,44.29,7500.0,32.6331,32.6331,32.5963,32.6331,7500.0
2013-06-07 14:15:00,44.29,44.3,44.26,44.28,7400.0,32.6331,32.6405,32.611,32.6258,7400.0
2013-06-07 14:20:00,44.27,44.27,44.18,44.19,10700.0,32.6184,32.6184,32.5521,32.5594,10700.0
2013-06-07 14:25:00,44.18,44.18,44.1,44.12,20100.0,32.5521,32.5521,32.4931,32.5079,20100.0
2013-06-07 14:30:00,44.12,44.14,44.08,44.1,39000.0,32.5079,32.5226,32.4784,32.4931,39000.0
2013-06-07 14:35:00,44.1,44.11,44.06,44.07,22300.0,32.4931,32.5005,32.4637,32.471,22300.0
2013-06-07 14:40:00,44.07,44.08,43.99,44.02,34000.0,32.471,32.4784,32.4121,32.4342,34000.0
2013-06-07 14:45:00,44.02,44.15,44.01,44.14,10200.0,32.4342,32.53,32.4268,32.5226,10200.0
2013-06-07 14:50:00,44.14,44.21,44.13,44.21,14200.0,32.5226,32.5742,32.5152,32.5742,14200.0
2013-06-07 14:55:00,44.21,44.25,44.21,44.25,5100.0,32.5742,32.6037,32.5742,32.6037,5100.0
2013-06-07 15:00:00,44.25,44.31,44.25,44.31,16700.0,32.6037,32.6479,32.6037,32.6479,16700.0
2013-06-07 15:05:00,44.32,44.36,44.32,44.36,19600.0,32.6552,32.6847,32.6552,32.6847,19600.0
2013-06-07 15:10:00,44.36,44.39,44.31,44.33,34000.0,32.6847,32.7068,32.6479,32.6626,34000.0
2013-06-07 15:15:00,44.33,44.39,44.33,44.38,11200.0,32.6626,32.7068,32.6626,32.6994,11200.0
2013-06-07 15:20:00,44.39,44.39,44.34,44.35,16500.0,32.7068,32.7068,32.67,32.6773,16500.0
2013-06-07 15:25:00,44.35,44.39,44.33,44.38,19000.0,32.6773,32.7068,32.6626,32.6994,19000.0
2013-06-07 15:30:00,44.39,44.4,44.38,44.4,17200.0,32.7068,32.7142,32.6994,32.7142,17200.0
2013-06-07 15:35:00,44.4,44.4,44.37,44.38,20200.0,32.7142,32.7142,32.6921,32.6994,20200.0
2013-06-07 15:40:00,44.37,44.4,44.37,44.4,19500.0,32.6921,32.7142,32.6921,32.7142,19500.0
2013-06-07 15:45:00,44.4,44.43,44.39,44.43,31300.0,32.7142,32.7363,32.7068,32.7363,31300.0
2013-06-07 15:50:00,44.43,44.49,44.42,44.49,49000.0,32.7363,32.7805,32.7289,32.7805,49000.0
2013-06-07 15:55:00,44.49,44.5,44.45,44.48,145300.0,32.7805,32.7879,32.751,32.7731,145300.0
2013-06-10 09:30:00,44.4,44.46,44.23,44.25,47600.0,32.7142,32.7584,32.5889,32.6037,47600.0
2013-06-10 09:35:00,44.25,44.25,44.13,44.24,39100.0,32.6037,32.6037,32.5152,32.5963,39100.0
2013-06-10 09:40:00,44.25,44.26,44.19,44.22,28800.0,32.6037,32.611,32.5594,32.5815,28800.0
2013-06-10 09:45:00,44.2,44.26,44.18,44.23,35400.0,32.5668,32.611,32.5521,32.5889,35400.0
2013-06-10 09:50:00,44.22,44.41,44.21,44.27,27300.0,32.5815,32.7215,32.5742,32.6184,27300.0
2013-06-10 09:55:00,44.28,44.32,44.22,44.29,31900.0,32.6258,32.6552,32.5815,32.6331,31900.0
2013-06-10 10:00:00,44.29,44.29,44.21,44.24,14700.0,32.6331,32.6331,32.5742,32.5963,14700.0
2013-06-10 10:05:00,44.24,44.29,44.2,44.25,46400.0,32.5963,32.6331,32.5668,32.6037,46400.0
2013-06-10 10:10:00,44.25,44.27,44.15,44.19,47500.0,32.6037,32.6184,32.53,32.5594,47500.0
2013-06-10 10:15:00,44.2,44.25,44.19,44.2,33000.0,32.5668,32.6037,32.5594,32.5668,33000.0
2013-06-10 10:20:00,44.2,44.25,44.19,44.25,21700.0,32.5668,32.6037,32.5594,32.6037,21700.0
2013-06-10 10:25:00,44.25,44.28,44.14,44.22,44900.0,32.6037,32.6258,32.5226,32.5815,44900.0
2013-06-10 10:30:00,44.22,44.24,44.2,44.23,14100.0,32.5815,32.5963,32.5668,32.5889,14100.0
2013-06-10 10:35:00,44.23,44.42,44.23,44.3,52000.0,32.5889,32.7289,32.5889,32.6405,52000.0
2013-06-10 10:40:00,44.31,44.39,44.25,44.37,40100.0,32.6479,32.7068,32.6037,32.6921,40100.0
2013-06-10 10:45:00,44.37,44.4,44.27,44.37,48600.0,32.6921,32.7142,32.6184,32.6921,48600.0
2013-06-10 10:50:00,44.37,44.48,44.34,44.47,33500.0,32.6921,32.7731,32.67,32.7658,33500.0
2013-06-10 10:55:00,44.47,44.52,44.41,44.52,36800.0,32.7658,32.8026,32.7215,32.8026,36800.0
2013-06-10 11:00:00,44.52,44.67,44.52,44.65,34000.0,32.8026,32.9131,32.8026,32.8984,34000.0
2013-06-10 11:05:00,44.65,44.71,44.63,44.63,17000.0,32.8984,32.9426,32.8836,32.8836,17000.0
2013-06-10 11:10:00,44.63,44.65,44.58,44.62,14400.0,32.8836,32.8984,32.8468,32.8763,14400.0
2013-06-10 11:15:00,44.63,44.66,44.57,44.57,8600.0,32.8836,32.9057,32.8394,32.8394,8600.0
2013-06-10 11:20:00,44.56,44.64,44.56,44.57,10700.0,32.8321,32.891,32.8321,32.8394,10700.0
2013-06-10 11:25:00,44.58,44.58,44.47,44.48,11900.0,32.8468,32.8468,32.7658,32.7731,11900.0
2013-06-10 11:30:00,44.49,44.5,44.44,44.46,7200.0,32.7805,32.7879,32.7436,32.7584,7200.0
2013-06-10 11:35:00,44.46,44.54,44.45,44.54,8300.0,32.7584,32.8173,32.751,32.8173,8300.0
2013-06-10 11:40:00,44.53,44.6,44.52,44.6,8100.0,32.81,32.8615,32.8026,32.8615,8100.0
2013-06-10 11:45:00,44.6,44.62,44.59,44.6,12300.0,32.8615,32.8763,32.8542,32.8615,12300.0
2013-06-10 11:50:00,44.6,44.61,44.58,44.59,4700.0,32.8615,32.8689,32.8468,32.8542,4700.0
2013-06-10 11:55:00,44.58,44.58,44.52,44.55,7300.0,32.8468,32.8468,32.8026,32.8247,7300.0
2013-06-10 12:00:00,44.53,44.6,44.53,44.6,6500.0,32.81,32.8615,32.81,32.8615,6500.0
2013-06-10 12:05:00,44.6,44.6,44.52,44.52,13200.0,32.8615,32.8615,32.8026,32.8026,13200.0
2013-06-10 12:10:00,44.5,44.56,44.5,44.56,5100.0,32.7879,32.8321,32.7879,32.8321,5100.0
2013-06-10 12:15:00,44.57,44.59,44.5,44.51,11400.0,32.8394,32.8542,32.7879,32.7952,11400.0
2013-06-10 12:20:00,44.51,44.58,44.48,44.56,6400.0,32.7952,32.8468,32.7731,32.8321,6400.0
2013-06-10 12:25:00,44.56,44.56,44.52,44.53,5400.0,32.8321,32.8321,32.8026,32.81,5400.0
2013-06-10 12:30:00,44.52,44.53,44.5,44.51,4000.0,32.8026,32.81,32.7879,32.7952,4000.0
2013-06-10 12:35:00,44.52,44.53,44.5,44.51,9300.0,32.8026,32.81,32.7879,32.7952,9300.0
2013-06-10 12:40:00,44.51,44.51,44.38,44.38,34900.0,32.7952,32.7952,32.6994,32.6994,34900.0
2013-06-10 12:45:00,44.39,44.4,44.37,44.39,7800.0,32.7068,32.7142,32.6921,32.7068,7800.0
2013-06-10 12:50:00,44.39,44.39,44.32,44.34,14700.0,32.7068,32.7068,32.6552,32.67,14700.0
2013-06-10 12:55:00,44.33,44.37,44.32,44.33,7600.0,32.6626,32.6921,32.6552,32.6626,7600.0
2013-06-10 13:00:00,44.34,44.42,44.34,44.41,11100.0,32.67,32.7289,32.67,32.7215,11100.0
2013-06-10 13:05:00,44.41,44.41,44.36,44.37,18400.0,32.7215,32.7215,32.6847,32.6921,18400.0
2013-06-10 13:10:00,44.36,44.38,44.31,44.33,4800.0,32.6847,32.6994,32.6479,32.6626,4800.0
2013-06-10 13:15:00,44.33,44.37,44.32,44.37,4300.0,32.6626,32.6921,32.6552,32.6921,4300.0
2013-06-10 13:20:00,44.38,44.4,44.37,44.39,4900.0,32.6994,32.7142,32.6921,32.7068,4900.0
2013-06-10 13:25:00,44.37,44.39,44.36,44.36,5700.0,32.6921,32.7068,32.6847,32.6847,5700.0
2013-06-10 13:30:00,44.37,44.37,44.33,44.34,7400.0,32.6921,32.6921,32.6626,32.67,7400.0
2013-06-10 13:35:00,44.34,44.34,44.31,44.33,13100.0,32.67,32.67,32.6479,32.6626,13100.0
2013-06-10 13:40:00,44.33,44.35,44.3,44.35,6100.0,32.6626,32.6773,32.6405,32.6773,6100.0
2013-06-10 13:45:00,44.34,44.37,44.34,44.35,9200.0,32.67,32.6921,32.67,32.6773,9200.0
2013-06-10 13:50:00,44.35,44.37,44.34,44.37,4500.0,32.6773,32.6921,32.67,32.6921,4500.0
2013-06-10 13:55:00,44.36,44.42,44.36,44.42,8500.0,32.6847,32.7289,32.6847,32.7289,8500.0
2013-06-10 14:00:00,44.41,44.43,44.35,44.35,8600.0,32.7215,32.7363,32.6773,32.6773,8600.0
2013-06-10 14:05:00,44.35,44.4,44.35,44.39,5700.0,32.6773,32.7142,32.6773,32.7068,5700.0
2013-06-10 14:10:00,44.38,44.38,44.31,44.33,8700.0,32.6994,32.6994,32.6479,32.6626,8700.0
2013-06-10 14:15:00,44.34,44.37,44.33,44.34,10900.0,32.67,32.6921,32.6626,32.67,10900.0
2013-06-10 14:20:00,44.34,44.36,44.33,44.36,6200.0,32.67,32.6847,32.6626,32.6847,6200.0
2013-06-10 14:25:00,44.35,44.38,44.34,44.35,18700.0,32.6773,32.6994,32.67,32.6773,18700.0
2013-06-10 14:30:00,44.35,44.38,44.35,44.37,9200.0,32.6773,32.6994,32.6773,32.6921,9200.0
2013-06-10 14:35:00,44.37,44.37,44.35,44.36,11400.0,32.6921,32.6921,32.6773,32.6847,11400.0
2013-06-10 14:40:00,44.36,44.37,44.33,44.36,19300.0,32.6847,32.6921,32.6626,32.6847,19300.0
2013-06-10 14:45:00,44.36,44.38,44.33,44.36,33100.0,32.6847,32.6994,32.6626,32.6847,33100.0
2013-06-10 14:50:00,44.36,44.38,44.33,44.37,27800.0,32.6847,32.6994,32.6626,32.6921,27800.0
2013-06-10 14:55:00,44.37,44.38,44.36,44.37,14700.0,32.6921,32.6994,32.6847,32.6921,14700.0
2013-06-10 15:00:00,44.37,44.37,44.34,44.35,9900.0,32.6921,32.6921,32.67,32.6773,9900.0
2013-06-10 15:05:00,44.35,44.39,44.32,44.39,9400.0,32.6773,32.7068,32.6552,32.7068,9400.0
2013-06-10 15:10:00,44.39,44.39,44.35,44.36,6400.0,32.7068,32.7068,32.6773,32.6847,6400.0
2013-06-10 15:15:00,44.36,44.36,44.3,44.3,17000.0,32.6847,32.6847,32.6405,32.6405,17000.0
2013-06-10 15:20:00,44.3,44.33,44.24,44.25,24400.0,32.6405,32.6626,32.5963,32.6037,24400.0
2013-06-10 15:25:00,44.25,44.25,44.18,44.25,36700.0,32.6037,32.6037,32.5521,32.6037,36700.0
2013-06-10 15:30:00,44.25,44.31,44.24,44.3,12700.0,32.6037,32.6479,32.5963,32.6405,12700.0
2013-06-10 15:35:00,44.31,44.35,44.3,44.32,22800.0,32.6479,32.6773,32.6405,32.6552,22800.0
2013-06-10 15:40:00,44.32,44.33,44.29,44.32,27600.0,32.6552,32.6626,32.6331,32.6552,27600.0
2013-06-10 15:45:00,44.32,44.33,44.29,44.3,37500.0,32.6552,32.6626,32.6331,32.6405,37500.0
2013-06-10 15:50:00,44.3,44.3,44.27,44.28,55800.0,32.6405,32.6405,32.6184,32.6258,55800.0
2013-06-10 15:55:00,44.28,44.37,44.28,44.36,97900.0,32.6258,32.6921,32.6258,32.6847,97900.0
2013-06-11 09:30:00,43.69,43.75,43.57,43.62,52500.0,32.191,32.2352,32.1026,32.1395,52500.0
2013-06-11 09:35:00,43.61,43.63,43.5,43.54,21300.0,32.1321,32.1468,32.051,32.0805,21300.0
2013-06-11 09:40:00,43.57,43.75,43.5,43.75,18100.0,32.1026,32.2352,32.051,32.2352,18100.0
2013-06-11 09:45:00,43.73,43.77,43.65,43.66,26000.0,32.2205,32.25,32.1616,32.1689,26000.0
2013-06-11 09:50:00,43.67,43.87,43.67,43.84,31600.0,32.1763,32.3237,32.1763,32.3016,31600.0
2013-06-11 09:55:00,43.85,43.88,43.79,43.85,17500.0,32.3089,32.331,32.2647,32.3089,17500.0
2013-06-11 10:00:00,43.86,43.93,43.82,43.83,46200.0,32.3163,32.3679,32.2868,32.2942,46200.0
2013-06-11 10:05:00,43.8,43.85,43.75,43.78,12300.0,32.2721,32.3089,32.2352,32.2574,12300.0
2013-06-11 10:10:00,43.77,43.79,43.74,43.78,9000.0,32.25,32.2647,32.2279,32.2574,9000.0
2013-06-11 10:15:00,43.77,43.77,43.71,43.75,11800.0,32.25,32.25,32.2058,32.2352,11800.0
2013-06-11 10:20:00,43.76,43.94,43.72,43.92,37100.0,32.2426,32.3752,32.2131,32.3605,37100.0
2013-06-11 10:25:00,43.92,43.96,43.86,43.94,29200.0,32.3605,32.39,32.3163,32.3752,29200.0
2013-06-11 10:30:00,43.95,44.0,43.93,43.93,33100.0,32.3826,32.4195,32.3679,32.3679,33100.0
2013-06-11 10:35:00,43.92,43.92,43.88,43.89,9300.0,32.3605,32.3605,32.331,32.3384,9300.0
2013-06-11 10:40:00,43.88,43.96,43.85,43.94,12700.0,32.331,32.39,32.3089,32.3752,12700.0
2013-06-11 10:45:00,43.95,44.0,43.95,44.0,11300.0,32.3826,32.4195,32.3826,32.4195,11300.0
2013-06-11 10:50:00,43.99,44.0,43.93,43.93,22800.0,32.4121,32.4195,32.3679,32.3679,22800.0
2013-06-11 10:55:00,43.92,43.98,43.91,43.91,33300.0,32.3605,32.4047,32.3531,32.3531,33300.0
2013-06-11 11:00:00,43.92,43.94,43.88,43.94,26700.0,32.3605,32.3752,32.331,32.3752,26700.0
2013-06-11 11:05:00,43.95,43.99,43.91,43.92,8700.0,32.3826,32.4121,32.3531,32.3605,8700.0
2013-06-11 11:10:00,43.92,44.0,43.91,44.0,17700.0,32.3605,32.4195,32.3531,32.4195,17700.0
2013-06-11 11:15:00,44.0,44.05,43.97,43.98,15900.0,32.4195,32.4563,32.3973,32.4047,15900.0
2013-06-11 11:20:00,43.98,43.98,43.89,43.92,12100.0,32.4047,32.4047,32.3384,32.3605,12100.0
2013-06-11 11:25:00,43.93,44.0,43.92,43.99,41100.0,32.3679,32.4195,32.3605,32.4121,41100.0
2013-06-11 11:30:00,44.0,44.03,43.98,43.99,22500.0,32.4195,32.4416,32.4047,32.4121,22500.0
2013-06-11 11:35:00,43.99,43.99,43.93,43.94,5100.0,32.4121,32.4121,32.3679,32.3752,5100.0
2013-06-11 11:40:00,43.92,43.94,43.88,43.92,9100.0,32.3605,32.3752,32.331,32.3605,9100.0
2013-06-11 11:45:00,43.93,43.95,43.92,43.93,7400.0,32.3679,32.3826,32.3605,32.3679,7400.0
2013-06-11 11:50:00,43.93,43.94,43.84,43.84,9800.0,32.3679,32.3752,32.3016,32.3016,9800.0
2013-06-11 11:55:00,43.85,43.88,43.84,43.85,10600.0,32.3089,32.331,32.3016,32.3089,10600.0
2013-06-11 12:00:00,43.84,43.9,43.82,43.89,10800.0,32.3016,32.3458,32.2868,32.3384,10800.0
2013-06-11 12:05:00,43.89,43.95,43.88,43.92,10300.0,32.3384,32.3826,32.331,32.3605,10300.0
2013-06-11 12:10:00,43.92,43.95,43.92,43.93,4700.0,32.3605,32.3826,32.3605,32.3679,4700.0
2013-06-11 12:15:00,43.92,43.93,43.87,43.88,11800.0,32.3605,32.3679,32.3237,32.331,11800.0
2013-06-11 12:20:00,43.88,43.93,43.87,43.87,8700.0,32.331,32.3679,32.3237,32.3237,8700.0
2013-06-11 12:25:00,43.87,43.89,43.84,43.84,11800.0,32.3237,32.3384,32.3016,32.3016,11800.0
2013-06-11 12:30:00,43.84,43.86,43.83,43.84,8700.0,32.3016,32.3163,32.2942,32.3016,8700.0
2013-06-11 12:35:00,43.83,43.84,43.8,43.82,9200.0,32.2942,32.3016,32.2721,32.2868,9200.0
2013-06-11 12:40:00,43.82,43.87,43.81,43.87,6900.0,32.2868,32.3237,32.2795,32.3237,6900.0
2013-06-11 12:45:00,43.87,43.87,43.83,43.86,18500.0,32.3237,32.3237,32.2942,32.3163,18500.0
2013-06-11 12:50:00,43.86,43.87,43.82,43.84,30000.0,32.3163,32.3237,32.2868,32.3016,30000.0
2013-06-11 12:55:00,43.82,43.86,43.82,43.86,10400.0,32.2868,32.3163,32.2868,32.3163,10400.0
2013-06-11 13:00:00,43.87,43.9,43.86,43.87,6700.0,32.3237,32.3458,32.3163,32.3237,6700.0
2013-06-11 13:05:00,43.87,43.89,43.84,43.86,7100.0,32.3237,32.3384,32.3016,32.3163,7100.0
2013-06-11 13:10:00,43.86,43.93,43.82,43.82,56700.0,32.3163,32.3679,32.2868,32.2868,56700.0
2013-06-11 13:15:00,43.82,43.83,43.69,43.69,87000.0,32.2868,32.2942,32.191,32.191,87000.0
2013-06-11 13:20:00,43.69,43.74,43.65,43.73,21000.0,32.191,32.2279,32.1616,32.2205,21000.0
2013-06-11 13:25:00,43.73,43.8,43.73,43.75,17000.0,32.2205,32.2721,32.2205,32.2352,17000.0
2013-06-11 13:30:00,43.76,43.77,43.74,43.75,15800.0,32.2426,32.25,32.2279,32.2352,15800.0
2013-06-11 13:35:00,43.74,43.75,43.68,43.68,16100.0,32.2279,32.2352,32.1837,32.1837,16100.0
2013-06-11 13:40:00,43.69,43.7,43.63,43.64,15300.0,32.191,32.1984,32.1468,32.1542,15300.0
2013-06-11 13:45:00,43.64,43.68,43.64,43.65,17000.0,32.1542,32.1837,32.1542,32.1616,17000.0
2013-06-11 13:50:00,43.64,43.72,43.64,43.68,17600.0,32.1542,32.2131,32.1542,32.1837,17600.0
2013-06-11 13:55:00,43.67,43.68,43.59,43.6,18500.0,32.1763,32.1837,32.1174,32.1247,18500.0
2013-06-11 14:00:00,43.59,43.6,43.55,43.58,25100.0,32.1174,32.1247,32.0879,32.11,25100.0
2013-06-11 14:05:00,43.58,43.63,43.56,43.63,42100.0,32.11,32.1468,32.0953,32.1468,42100.0
2013-06-11 14:10:00,43.63,43.67,43.61,43.67,17800.0,32.1468,32.1763,32.1321,32.1763,17800.0
2013-06-11 14:15:00,43.68,43.68,43.64,43.66,14300.0,32.1837,32.1837,32.1542,32.1689,14300.0
2013-06-11 14:20:00,43.67,43.69,43.65,43.67,15500.0,32.1763,32.191,32.1616,32.1763,15500.0
2013-06-11 14:25:00,43.67,43.7,43.66,43.7,14200.0,32.1763,32.1984,32.1689,32.1984,14200.0
2013-06-11 14:30:00,43.7,43.74,43.67,43.73,18400.0,32.1984,32.2279,32.1763,32.2205,18400.0
2013-06-11 14:35:00,43.73,43.74,43.65,43.65,19300.0,32.2205,32.2279,32.1616,32.1616,19300.0
2013-06-11 14:40:00,43.66,43.68,43.64,43.64,15800.0,32.1689,32.1837,32.1542,32.1542,15800.0
2013-06-11 14:45:00,43.65,43.65,43.61,43.62,17000.0,32.1616,32.1616,32.1321,32.1395,17000.0
2013-06-11 14:50:00,43.63,43.65,43.59,43.61,25600.0,32.1468,32.1616,32.1174,32.1321,25600.0
2013-06-11 14:55:00,43.62,43.73,43.62,43.73,14800.0,32.1395,32.2205,32.1395,32.2205,14800.0
2013-06-11 15:00:00,43.73,43.75,43.7,43.72,19900.0,32.2205,32.2352,32.1984,32.2131,19900.0
2013-06-11 15:05:00,43.71,43.74,43.7,43.71,19900.0,32.2058,32.2279,32.1984,32.2058,19900.0
2013-06-11 15:10:00,43.7,43.73,43.69,43.71,22400.0,32.1984,32.2205,32.191,32.2058,22400.0
2013-06-11 15:15:00,43.71,43.72,43.68,43.69,18400.0,32.2058,32.2131,32.1837,32.191,18400.0
2013-06-11 15:20:00,43.7,43.72,43.68,43.71,20800.0,32.1984,32.2131,32.1837,32.2058,20800.0
2013-06-11 15:25:00,43.71,43.72,43.62,43.62,18800.0,32.2058,32.2131,32.1395,32.1395,18800.0
2013-06-11 15:30:00,43.63,43.63,43.54,43.56,49700.0,32.1468,32.1468,32.0805,32.0953,49700.0
2013-06-11 15:35:00,43.55,43.57,43.52,43.53,50200.0,32.0879,32.1026,32.0658,32.0732,50200.0
2013-06-11 15:40:00,43.53,43.54,43.46,43.47,49800.0,32.0732,32.0805,32.0216,32.0289,49800.0
2013-06-11 15:45:00,43.47,43.52,43.46,43.52,76300.0,32.0289,32.0658,32.0216,32.0658,76300.0
2013-06-11 15:50:00,43.51,43.59,43.5,43.55,94500.0,32.0584,32.1174,32.051,32.0879,94500.0
2013-06-11 15:55:00,43.56,43.63,43.55,43.62,124800.0,32.0953,32.1468,32.0879,32.1395,124800.0
2013-06-12 09:30:00,43.9,44.11,43.9,43.96,26600.0,32.3458,32.5005,32.3458,32.39,26600.0
2013-06-12 09:35:00,43.98,44.2,43.95,44.07,14400.0,32.4047,32.5668,32.3826,32.471,14400.0
2013-06-12 09:40:00,44.04,44.12,43.89,43.98,14500.0,32.4489,32.5079,32.3384,32.4047,14500.0
2013-06-12 09:45:00,44.0,44.01,43.87,43.87,56600.0,32.4195,32.4268,32.3237,32.3237,56600.0
2013-06-12 09:50:00,43.85,44.04,43.83,43.98,18000.0,32.3089,32.4489,32.2942,32.4047,18000.0
2013-06-12 09:55:00,43.97,44.01,43.92,44.01,34800.0,32.3973,32.4268,32.3605,32.4268,34800.0
2013-06-12 10:00:00,44.01,44.01,43.83,43.87,28700.0,32.4268,32.4268,32.2942,32.3237,28700.0
2013-06-12 10:05:00,43.86,43.91,43.81,43.86,21900.0,32.3163,32.3531,32.2795,32.3163,21900.0
2013-06-12 10:10:00,43.85,43.85,43.77,43.83,11100.0,32.3089,32.3089,32.25,32.2942,11100.0
2013-06-12 10:15:00,43.83,43.85,43.8,43.83,18600.0,32.2942,32.3089,32.2721,32.2942,18600.0
2013-06-12 10:20:00,43.84,43.95,43.83,43.91,22800.0,32.3016,32.3826,32.2942,32.3531,22800.0
2013-06-12 10:25:00,43.93,44.07,43.93,43.99,24200.0,32.3679,32.471,32.3679,32.4121,24200.0
2013-06-12 10:30:00,43.99,43.99,43.92,43.93,19900.0,32.4121,32.4121,32.3605,32.3679,19900.0
2013-06-12 10:35:00,43.93,43.95,43.89,43.89,17100.0,32.3679,32.3826,32.3384,32.3384,17100.0
2013-06-12 10:40:00,43.89,43.91,43.83,43.91,12800.0,32.3384,32.3531,32.2942,32.3531,12800.0
2013-06-12 10:45:00,43.9,43.9,43.76,43.77,17000.0,32.3458,32.3458,32.2426,32.25,17000.0
2013-06-12 10:50:00,43.77,43.83,43.75,43.77,22000.0,32.25,32.2942,32.2352,32.25,22000.0
2013-06-12 10:55:00,43.77,43.77,43.71,43.77,18300.0,32.25,32.25,32.2058,32.25,18300.0
2013-06-12 11:00:00,43.78,43.8,43.74,43.76,23300.0,32.2574,32.2721,32.2279,32.2426,23300.0
2013-06-12 11:05:00,43.75,43.81,43.74,43.8,14000.0,32.2352,32.2795,32.2279,32.2721,14000.0
2013-06-12 11:10:00,43.8,43.84,43.72,43.73,21100.0,32.2721,32.3016,32.2131,32.2205,21100.0
2013-06-12 11:15:00,43.71,43.71,43.61,43.67,18200.0,32.2058,32.2058,32.1321,32.1763,18200.0
2013-06-12 11:20:00,43.68,43.72,43.66,43.72,15800.0,32.1837,32.2131,32.1689,32.2131,15800.0
2013-06-12 11:25:00,43.71,43.71,43.64,43.64,17300.0,32.2058,32.2058,32.1542,32.1542,17300.0
2013-06-12 11:30:00,43.64,43.79,43.62,43.78,37400.0,32.1542,32.2647,32.1395,32.2574,37400.0
2013-06-12 11:35:00,43.79,43.84,43.76,43.78,21700.0,32.2647,32.3016,32.2426,32.2574,21700.0
2013-06-12 11:40:00,43.79,43.86,43.79,43.83,18200.0,32.2647,32.3163,32.2647,32.2942,18200.0
2013-06-12 11:45:00,43.83,43.84,43.7,43.7,17100.0,32.2942,32.3016,32.1984,32.1984,17100.0
2013-06-12 11:50:00,43.71,43.72,43.68,43.7,16500.0,32.2058,32.2131,32.1837,32.1984,16500.0
2013-06-12 11:55:00,43.7,43.72,43.64,43.66,15100.0,32.1984,32.2131,32.1542,32.1689,15100.0
2013-06-12 12:00:00,43.66,43.69,43.64,43.66,22500.0,32.1689,32.191,32.1542,32.1689,22500.0
2013-06-12 12:05:00,43.66,43.69,43.65,43.66,22500.0,32.1689,32.191,32.1616,32.1689,22500.0
2013-06-12 12:10:00,43.66,43.66,43.54,43.54,24200.0,32.1689,32.1689,32.0805,32.0805,24200.0
2013-06-12 12:15:00,43.55,43.57,43.49,43.55,15500.0,32.0879,32.1026,32.0437,32.0879,15500.0
2013-06-12 12:20:00,43.55,43.64,43.53,43.62,56500.0,32.0879,32.1542,32.0732,32.1395,56500.0
2013-06-12 12:25:00,43.62,43.68,43.62,43.66,25000.0,32.1395,32.1837,32.1395,32.1689,25000.0
2013-06-12 12:30:00,43.66,43.72,43.65,43.72,30400.0,32.1689,32.2131,32.1616,32.2131,30400.0
2013-06-12 12:35:00,43.72,43.77,43.7,43.73,57200.0,32.2131,32.25,32.1984,32.2205,57200.0
2013-06-12 12:40:00,43.73,43.78,43.71,43.78,27600.0,32.2205,32.2574,32.2058,32.2574,27600.0
2013-06-12 12:45:00,43.79,43.83,43.77,43.81,20200.0,32.2647,32.2942,32.25,32.2795,20200.0
2013-06-12 12:50:00,43.81,43.84,43.79,43.83,16700.0,32.2795,32.3016,32.2647,32.2942,16700.0
2013-06-12 12:55:00,43.83,43.85,43.8,43.81,16800.0,32.2942,32.3089,32.2721,32.2795,16800.0
2013-06-12 13:00:00,43.81,43.82,43.78,43.8,25400.0,32.2795,32.2868,32.2574,32.2721,25400.0
2013-06-12 13:05:00,43.8,43.89,43.79,43.85,23900.0,32.2721,32.3384,32.2647,32.3089,23900.0
2013-06-12 13:10:00,43.85,43.9,43.83,43.87,26600.0,32.3089,32.3458,32.2942,32.3237,26600.0
2013-06-12 13:15:00,43.86,43.89,43.85,43.86,9700.0,32.3163,32.3384,32.3089,32.3163,9700.0
2013-06-12 13:20:00,43.85,43.87,43.82,43.84,22000.0,32.3089,32.3237,32.2868,32.3016,22000.0
2013-06-12 13:25:00,43.84,43.9,43.83,43.88,15300.0,32.3016,32.3458,32.2942,32.331,15300.0
2013-06-12 13:30:00,43.88,43.91,43.85,43.85,22300.0,32.331,32.3531,32.3089,32.3089,22300.0
2013-06-12 13:35:00,43.84,43.87,43.8,43.8,20900.0,32.3016,32.3237,32.2721,32.2721,20900.0
2013-06-12 13:40:00,43.8,43.83,43.77,43.82,32600.0,32.2721,32.2942,32.25,32.2868,32600.0
2013-06-12 13:45:00,43.82,43.83,43.77,43.79,12600.0,32.2868,32.2942,32.25,32.2647,12600.0
2013-06-12 13:50:00,43.78,43.88,43.78,43.87,35500.0,32.2574,32.331,32.2574,32.3237,35500.0
2013-06-12 13:55:00,43.87,43.88,43.81,43.82,62700.0,32.3237,32.331,32.2795,32.2868,62700.0
2013-06-12 14:00:00,43.82,43.82,43.71,43.74,24400.0,32.2868,32.2868,32.2058,32.2279,24400.0
2013-06-12 14:05:00,43.74,43.79,43.74,43.79,18400.0,32.2279,32.2647,32.2279,32.2647,18400.0
2013-06-12 14:10:00,43.8,43.8,43.7,43.71,24900.0,32.2721,32.2721,32.1984,32.2058,24900.0
2013-06-12 14:15:00,43.71,43.74,43.7,43.72,27400.0,32.2058,32.2279,32.1984,32.2131,27400.0
2013-06-12 14:20:00,43.72,43.77,43.72,43.73,32700.0,32.2131,32.25,32.2131,32.2205,32700.0
2013-06-12 14:25:00,43.74,43.75,43.68,43.72,22800.0,32.2279,32.2352,32.1837,32.2131,22800.0
2013-06-12 14:30:00,43.72,43.81,43.7,43.7,106400.0,32.2131,32.2795,32.1984,32.1984,106400.0
2013-06-12 14:35:00,43.71,43.72,43.67,43.71,22500.0,32.2058,32.2131,32.1763,32.2058,22500.0
2013-06-12 14:40:00,43.72,43.81,43.72,43.79,32100.0,32.2131,32.2795,32.2131,32.2647,32100.0
2013-06-12 14:45:00,43.8,43.83,43.79,43.8,61200.0,32.2721,32.2942,32.2647,32.2721,61200.0
2013-06-12 14:50:00,43.8,43.82,43.79,43.81,24800.0,32.2721,32.2868,32.2647,32.2795,24800.0
2013-06-12 14:55:00,43.8,43.84,43.79,43.81,32700.0,32.2721,32.3016,32.2647,32.2795,32700.0
2013-06-12 15:00:00,43.82,43.83,43.76,43.77,29100.0,32.2868,32.2942,32.2426,32.25,29100.0
2013-06-12 15:05:00,43.77,43.85,43.77,43.82,36500.0,32.25,32.3089,32.25,32.2868,36500.0
2013-06-12 15:10:00,43.83,43.89,43.82,43.89,34300.0,32.2942,32.3384,32.2868,32.3384,34300.0
2013-06-12 15:15:00,43.88,43.88,43.8,43.82,31700.0,32.331,32.331,32.2721,32.2868,31700.0
2013-06-12 15:20:00,43.83,43.88,43.78,43.87,42400.0,32.2942,32.331,32.2574,32.3237,42400.0
2013-06-12 15:25:00,43.85,43.91,43.85,43.89,37100.0,32.3089,32.3531,32.3089,32.3384,37100.0
2013-06-12 15:30:00,43.9,43.91,43.78,43.79,42400.0,32.3458,32.3531,32.2574,32.2647,42400.0
2013-06-12 15:35:00,43.78,43.85,43.78,43.81,53100.0,32.2574,32.3089,32.2574,32.2795,53100.0
2013-06-12 15:40:00,43.81,43.84,43.76,43.82,50900.0,32.2795,32.3016,32.2426,32.2868,50900.0
2013-06-12 15:45:00,43.82,43.95,43.82,43.93,61500.0,32.2868,32.3826,32.2868,32.3679,61500.0
2013-06-12 15:50:00,43.93,43.96,43.92,43.94,70400.0,32.3679,32.39,32.3605,32.3752,70400.0
2013-06-12 15:55:00,43.94,43.98,43.92,43.93,195200.0,32.3752,32.4047,32.3605,32.3679,195200.0
2013-06-13 09:30:00,43.56,44.1,43.56,43.98,79500.0,32.0953,32.4931,32.0953,32.4047,79500.0
2013-06-13 09:35:00,44.0,44.0,43.89,43.92,63800.0,32.4195,32.4195,32.3384,32.3605,63800.0
2013-06-13 09:40:00,43.91,44.1,43.87,44.1,76700.0,32.3531,32.4931,32.3237,32.4931,76700.0
2013-06-13 09:45:00,44.1,44.14,44.0,44.01,71000.0,32.4931,32.5226,32.4195,32.4268,71000.0
2013-06-13 09:50:00,43.99,44.2,43.99,44.15,66500.0,32.4121,32.5668,32.4121,32.53,66500.0
2013-06-13 09:55:00,44.14,44.35,44.14,44.31,53900.0,32.5226,32.6773,32.5226,32.6479,53900.0
2013-06-13 10:00:00,44.31,44.57,44.25,44.54,52900.0,32.6479,32.8394,32.6037,32.8173,52900.0
2013-06-13 10:05:00,44.56,44.56,44.38,44.44,33900.0,32.8321,32.8321,32.6994,32.7436,33900.0
2013-06-13 10:10:00,44.44,44.56,44.44,44.46,50400.0,32.7436,32.8321,32.7436,32.7584,50400.0
2013-06-13 10:15:00,44.46,44.66,44.43,44.65,34600.0,32.7584,32.9057,32.7363,32.8984,34600.0
2013-06-13 10:20:00,44.64,44.71,44.62,44.71,61800.0,32.891,32.9426,32.8763,32.9426,61800.0
2013-06-13 10:25:00,44.7,44.77,44.68,44.74,43300.0,32.9352,32.9868,32.9205,32.9647,43300.0
2013-06-13 10:30:00,44.74,44.86,44.74,44.85,63100.0,32.9647,33.0531,32.9647,33.0457,63100.0
2013-06-13 10:35:00,44.85,44.98,44.81,44.98,91400.0,33.0457,33.1415,33.0163,33.1415,91400.0
2013-06-13 10:40:00,44.98,45.07,44.95,45.03,141900.0,33.1415,33.2078,33.1194,33.1784,141900.0
2013-06-13 10:45:00,45.04,45.1,44.94,45.1,141300.0,33.1857,33.2299,33.112,33.2299,141300.0
2013-06-13 10:50:00,45.09,45.2,45.05,45.17,83700.0,33.2226,33.3036,33.1931,33.2815,83700.0
2013-06-13 10:55:00,45.18,45.25,45.17,45.24,64600.0,33.2889,33.3405,33.2815,33.3331,64600.0
2013-06-13 11:00:00,45.25,45.34,45.06,45.06,106800.0,33.3405,33.4068,33.2005,33.2005,106800.0
2013-06-13 11:05:00,45.06,45.14,45.01,45.02,52800.0,33.2005,33.2594,33.1636,33.171,52800.0
2013-06-13 11:10:00,45.02,45.03,44.91,44.92,78900.0,33.171,33.1784,33.0899,33.0973,78900.0
2013-06-13 11:15:00,44.92,44.92,44.81,44.82,51500.0,33.0973,33.0973,33.0163,33.0236,51500.0
2013-06-13 11:20:00,44.82,44.82,44.65,44.66,63300.0,33.0236,33.0236,32.8984,32.9057,63300.0
2013-06-13 11:25:00,44.66,44.74,44.61,44.66,44300.0,32.9057,32.9647,32.8689,32.9057,44300.0
2013-06-13 11:30:00,44.66,44.72,44.5,44.52,69500.0,32.9057,32.95,32.7879,32.8026,69500.0
2013-06-13 11:35:00,44.52,44.6,44.47,44.58,44600.0,32.8026,32.8615,32.7658,32.8468,44600.0
2013-06-13 11:40:00,44.58,44.8,44.58,44.79,35400.0,32.8468,33.0089,32.8468,33.0015,35400.0
2013-06-13 11:45:00,44.79,44.8,44.75,44.77,40300.0,33.0015,33.0089,32.9721,32.9868,40300.0
2013-06-13 11:50:00,44.76,44.76,44.67,44.68,25500.0,32.9794,32.9794,32.9131,32.9205,25500.0
2013-06-13 11:55:00,44.67,44.73,44.66,44.71,12800.0,32.9131,32.9573,32.9057,32.9426,12800.0
2013-06-13 12:00:00,44.71,44.78,44.7,44.77,23200.0,32.9426,32.9942,32.9352,32.9868,23200.0
2013-06-13 12:05:00,44.76,44.79,44.75,44.78,17700.0,32.9794,33.0015,32.9721,32.9942,17700.0
2013-06-13 12:10:00,44.77,44.79,44.76,44.78,29200.0,32.9868,33.0015,32.9794,32.9942,29200.0
2013-06-13 12:15:00,44.77,44.79,44.71,44.71,16600.0,32.9868,33.0015,32.9426,32.9426,16600.0
2013-06-13 12:20:00,44.72,44.74,44.72,44.72,6000.0,32.95,32.9647,32.95,32.95,6000.0
2013-06-13 12:25:00,44.72,44.75,44.71,44.71,18600.0,32.95,32.9721,32.9426,32.9426,18600.0
2013-06-13 12:30:00,44.71,44.85,44.71,44.85,32900.0,32.9426,33.0457,32.9426,33.0457,32900.0
2013-06-13 12:35:00,44.86,44.91,44.84,44.89,37200.0,33.0531,33.0899,33.0384,33.0752,37200.0
2013-06-13 12:40:00,44.89,44.89,44.84,44.85,18400.0,33.0752,33.0752,33.0384,33.0457,18400.0
2013-06-13 12:45:00,44.85,44.92,44.84,44.92,20800.0,33.0457,33.0973,33.0384,33.0973,20800.0
2013-06-13 12:50:00,44.91,44.99,44.91,44.97,25500.0,33.0899,33.1489,33.0899,33.1342,25500.0
2013-06-13 12:55:00,44.98,45.0,44.96,45.0,17400.0,33.1415,33.1563,33.1268,33.1563,17400.0
2013-06-13 13:00:00,45.01,45.01,44.97,44.98,26100.0,33.1636,33.1636,33.1342,33.1415,26100.0
2013-06-13 13:05:00,44.98,44.98,44.91,44.96,28900.0,33.1415,33.1415,33.0899,33.1268,28900.0
2013-06-13 13:10:00,44.97,44.98,44.95,44.98,16400.0,33.1342,33.1415,33.1194,33.1415,16400.0
2013-06-13 13:15:00,44.97,45.0,44.97,44.98,10900.0,33.1342,33.1563,33.1342,33.1415,10900.0
2013-06-13 13:20:00,44.98,45.01,44.98,44.99,6400.0,33.1415,33.1636,33.1415,33.1489,6400.0
2013-06-13 13:25:00,44.98,45.0,44.96,44.98,21900.0,33.1415,33.1563,33.1268,33.1415,21900.0
2013-06-13 13:30:00,44.98,45.01,44.98,45.0,16900.0,33.1415,33.1636,33.1415,33.1563,16900.0
2013-06-13 13:35:00,44.99,45.0,44.94,44.96,15800.0,33.1489,33.1563,33.112,33.1268,15800.0
2013-06-13 13:40:00,44.95,44.97,44.94,44.95,16800.0,33.1194,33.1342,33.112,33.1194,16800.0
2013-06-13 13:45:00,44.94,44.95,44.91,44.95,13700.0,33.112,33.1194,33.0899,33.1194,13700.0
2013-06-13 13:50:00,44.95,44.99,44.95,44.98,8200.0,33.1194,33.1489,33.1194,33.1415,8200.0
2013-06-13 13:55:00,44.98,45.0,44.93,44.95,37200.0,33.1415,33.1563,33.1047,33.1194,37200.0
2013-06-13 14:00:00,44.94,45.05,44.94,45.04,21500.0,33.112,33.1931,33.112,33.1857,21500.0
2013-06-13 14:05:00,45.04,45.06,45.01,45.05,25300.0,33.1857,33.2005,33.1636,33.1931,25300.0
2013-06-13 14:10:00,45.05,45.07,45.04,45.04,22300.0,33.1931,33.2078,33.1857,33.1857,22300.0
2013-06-13 14:15:00,45.04,45.14,45.04,45.11,35700.0,33.1857,33.2594,33.1857,33.2373,35700.0
2013-06-13 14:20:00,45.11,45.15,45.1,45.1,14500.0,33.2373,33.2668,33.2299,33.2299,14500.0
2013-06-13 14:25:00,45.11,45.16,45.11,45.13,26400.0,33.2373,33.2741,33.2373,33.252,26400.0
2013-06-13 14:30:00,45.13,45.14,45.06,45.06,16800.0,33.252,33.2594,33.2005,33.2005,16800.0
2013-06-13 14:35:00,45.07,45.11,45.06,45.1,20200.0,33.2078,33.2373,33.2005,33.2299,20200.0
2013-06-13 14:40:00,45.1,45.11,45.09,45.09,15900.0,33.2299,33.2373,33.2226,33.2226,15900.0
2013-06-13 14:45:00,45.09,45.11,45.08,45.11,18400.0,33.2226,33.2373,33.2152,33.2373,18400.0
2013-06-13 14:50:00,45.1,45.16,45.1,45.15,14700.0,33.2299,33.2741,33.2299,33.2668,14700.0
2013-06-13 14:55:00,45.14,45.26,45.14,45.24,19100.0,33.2594,33.3478,33.2594,33.3331,19100.0
2013-06-13 15:00:00,45.25,45.28,45.23,45.27,22900.0,33.3405,33.3626,33.3257,33.3552,22900.0
2013-06-13 15:05:00,45.27,45.3,45.26,45.29,22100.0,33.3552,33.3773,33.3478,33.3699,22100.0
2013-06-13 15:10:00,45.28,45.3,45.26,45.29,21800.0,33.3626,33.3773,33.3478,33.3699,21800.0
2013-06-13 15:15:00,45.29,45.34,45.28,45.3,42300.0,33.3699,33.4068,33.3626,33.3773,42300.0
2013-06-13 15:20:00,45.3,45.3,45.29,45.3,25600.0,33.3773,33.3773,33.3699,33.3773,25600.0
2013-06-13 15:25:00,45.3,45.36,45.29,45.35,25200.0,33.3773,33.4215,33.3699,33.4141,25200.0
2013-06-13 15:30:00,45.35,45.35,45.3,45.3,33900.0,33.4141,33.4141,33.3773,33.3773,33900.0
2013-06-13 15:35:00,45.3,45.36,45.28,45.36,43900.0,33.3773,33.4215,33.3626,33.4215,43900.0
2013-06-13 15:40:00,45.37,45.44,45.36,45.43,51800.0,33.4289,33.4805,33.4215,33.4731,51800.0
2013-06-13 15:45:00,45.42,45.45,45.37,45.39,93900.0,33.4657,33.4878,33.4289,33.4436,93900.0
2013-06-13 15:50:00,45.38,45.4,45.26,45.27,120600.0,33.4362,33.451,33.3478,33.3552,120600.0
2013-06-13 15:55:00,45.27,45.33,45.24,45.24,219900.0,33.3552,33.3994,33.3331,33.3331,219900.0
2013-06-14 09:30:00,45.26,45.41,45.15,45.19,32700.0,33.3478,33.4583,33.2668,33.2963,32700.0
2013-06-14 09:35:00,45.21,45.21,45.07,45.14,19600.0,33.311,33.311,33.2078,33.2594,19600.0
2013-06-14 09:40:00,45.13,45.28,45.09,45.28,24200.0,33.252,33.3626,33.2226,33.3626,24200.0
2013-06-14 09:45:00,45.24,45.35,45.24,45.33,19200.0,33.3331,33.4141,33.3331,33.3994,19200.0
2013-06-14 09:50:00,45.33,45.34,45.24,45.24,20800.0,33.3994,33.4068,33.3331,33.3331,20800.0
2013-06-14 09:55:00,45.24,45.33,45.18,45.33,21800.0,33.3331,33.3994,33.2889,33.3994,21800.0
2013-06-14 10:00:00,45.33,45.41,45.28,45.35,16900.0,33.3994,33.4583,33.3626,33.4141,16900.0
2013-06-14 10:05:00,45.36,45.37,45.25,45.25,17300.0,33.4215,33.4289,33.3405,33.3405,17300.0
2013-06-14 10:10:00,45.25,45.25,45.14,45.17,19800.0,33.3405,33.3405,33.2594,33.2815,19800.0
2013-06-14 10:15:00,45.17,45.19,45.08,45.14,40200.0,33.2815,33.2963,33.2152,33.2594,40200.0
2013-06-14 10:20:00,45.13,45.13,44.97,45.03,22600.0,33.252,33.252,33.1342,33.1784,22600.0
2013-06-14 10:25:00,45.02,45.09,44.97,44.97,15600.0,33.171,33.2226,33.1342,33.1342,15600.0
2013-06-14 10:30:00,44.99,45.0,44.93,44.97,17600.0,33.1489,33.1563,33.1047,33.1342,17600.0
2013-06-14 10:35:00,44.99,44.99,44.89,44.93,14000.0,33.1489,33.1489,33.0752,33.1047,14000.0
2013-06-14 10:40:00,44.95,45.03,44.95,45.0,16000.0,33.1194,33.1784,33.1194,33.1563,16000.0
2013-06-14 10:45:00,45.01,45.02,44.84,44.9,17700.0,33.1636,33.171,33.0384,33.0826,17700.0
2013-06-14 10:50:00,44.91,44.94,44.81,44.94,15100.0,33.0899,33.112,33.0163,33.112,15100.0
2013-06-14 10:55:00,44.94,44.94,44.72,44.75,20700.0,33.112,33.112,32.95,32.9721,20700.0
2013-06-14 11:00:00,44.74,44.82,44.69,44.8,18300.0,32.9647,33.0236,32.9278,33.0089,18300.0
2013-06-14 11:05:00,44.79,44.79,44.71,44.75,12200.0,33.0015,33.0015,32.9426,32.9721,12200.0
2013-06-14 11:10:00,44.75,44.81,44.75,44.76,11300.0,32.9721,33.0163,32.9721,32.9794,11300.0
2013-06-14 11:15:00,44.75,44.77,44.69,44.75,22000.0,32.9721,32.9868,32.9278,32.9721,22000.0
2013-06-14 11:20:00,44.74,44.79,44.74,44.77,14900.0,32.9647,33.0015,32.9647,32.9868,14900.0
2013-06-14 11:25:00,44.77,44.78,44.74,44.75,9100.0,32.9868,32.9942,32.9647,32.9721,9100.0
2013-06-14 11:30:00,44.75,44.77,44.73,44.76,27600.0,32.9721,32.9868,32.9573,32.9794,27600.0
2013-06-14 11:35:00,44.76,44.81,44.75,44.77,18800.0,32.9794,33.0163,32.9721,32.9868,18800.0
2013-06-14 11:40:00,44.77,44.77,44.68,44.69,23100.0,32.9868,32.9868,32.9205,32.9278,23100.0
2013-06-14 11:45:00,44.67,44.68,44.56,44.58,11800.0,32.9131,32.9205,32.8321,32.8468,11800.0
2013-06-14 11:50:00,44.58,44.64,44.58,44.63,14100.0,32.8468,32.891,32.8468,32.8836,14100.0
2013-06-14 11:55:00,44.63,44.68,44.62,44.63,15700.0,32.8836,32.9205,32.8763,32.8836,15700.0
2013-06-14 12:00:00,44.63,44.63,44.54,44.57,17300.0,32.8836,32.8836,32.8173,32.8394,17300.0
2013-06-14 12:05:00,44.57,44.63,44.57,44.61,17700.0,32.8394,32.8836,32.8394,32.8689,17700.0
2013-06-14 12:10:00,44.61,44.62,44.6,44.6,9800.0,32.8689,32.8763,32.8615,32.8615,9800.0
2013-06-14 12:15:00,44.6,44.65,44.6,44.64,13300.0,32.8615,32.8984,32.8615,32.891,13300.0
2013-06-14 12:20:00,44.64,44.68,44.63,44.66,11600.0,32.891,32.9205,32.8836,32.9057,11600.0
2013-06-14 12:25:00,44.66,44.69,44.66,44.67,10400.0,32.9057,32.9278,32.9057,32.9131,10400.0
2013-06-14 12:30:00,44.67,44.68,44.59,44.59,13100.0,32.9131,32.9205,32.8542,32.8542,13100.0
2013-06-14 12:35:00,44.58,44.69,44.57,44.69,22100.0,32.8468,32.9278,32.8394,32.9278,22100.0
2013-06-14 12:40:00,44.69,44.69,44.63,44.64,16000.0,32.9278,32.9278,32.8836,32.891,16000.0
2013-06-14 12:45:00,44.64,44.65,44.61,44.62,7100.0,32.891,32.8984,32.8689,32.8763,7100.0
2013-06-14 12:50:00,44.62,44.62,44.52,44.53,23500.0,32.8763,32.8763,32.8026,32.81,23500.0
2013-06-14 12:55:00,44.52,44.53,44.47,44.5,31600.0,32.8026,32.81,32.7658,32.7879,31600.0
2013-06-14 13:00:00,44.49,44.5,44.37,44.42,42600.0,32.7805,32.7879,32.6921,32.7289,42600.0
2013-06-14 13:05:00,44.42,44.5,44.41,44.49,26800.0,32.7289,32.7879,32.7215,32.7805,26800.0
2013-06-14 13:10:00,44.49,44.5,44.45,44.47,17900.0,32.7805,32.7879,32.751,32.7658,17900.0
2013-06-14 13:15:00,44.47,44.48,44.44,44.44,19800.0,32.7658,32.7731,32.7436,32.7436,19800.0
2013-06-14 13:20:00,44.43,44.45,44.39,44.4,13000.0,32.7363,32.751,32.7068,32.7142,13000.0
2013-06-14 13:25:00,44.39,44.39,44.33,44.36,21700.0,32.7068,32.7068,32.6626,32.6847,21700.0
2013-06-14 13:30:00,44.35,44.39,44.34,44.38,16500.0,32.6773,32.7068,32.67,32.6994,16500.0
2013-06-14 13:35:00,44.37,44.39,44.36,44.38,16300.0,32.6921,32.7068,32.6847,32.6994,16300.0
2013-06-14 13:40:00,44.37,44.42,44.37,44.41,11800.0,32.6921,32.7289,32.6921,32.7215,11800.0
2013-06-14 13:45:00,44.42,44.46,44.42,44.44,8400.0,32.7289,32.7584,32.7289,32.7436,8400.0
2013-06-14 13:50:00,44.43,44.45,44.41,44.45,73500.0,32.7363,32.751,32.7215,32.751,73500.0
2013-06-14 13:55:00,44.45,44.45,44.42,44.44,22900.0,32.751,32.751,32.7289,32.7436,22900.0
2013-06-14 14:00:00,44.44,44.46,44.39,44.41,15800.0,32.7436,32.7584,32.7068,32.7215,15800.0
2013-06-14 14:05:00,44.41,44.47,44.39,44.46,27900.0,32.7215,32.7658,32.7068,32.7584,27900.0
2013-06-14 14:10:00,44.46,44.49,44.45,44.48,15300.0,32.7584,32.7805,32.751,32.7731,15300.0
2013-06-14 14:15:00,44.48,44.55,44.47,44.55,18900.0,32.7731,32.8247,32.7658,32.8247,18900.0
2013-06-14 14:20:00,44.55,44.66,44.55,44.64,27600.0,32.8247,32.9057,32.8247,32.891,27600.0
2013-06-14 14:25:00,44.64,44.65,44.58,44.59,17000.0,32.891,32.8984,32.8468,32.8542,17000.0
2013-06-14 14:30:00,44.58,44.59,44.57,44.58,10900.0,32.8468,32.8542,32.8394,32.8468,10900.0
2013-06-14 14:35:00,44.58,44.61,44.56,44.59,23200.0,32.8468,32.8689,32.8321,32.8542,23200.0
2013-06-14 14:40:00,44.6,44.61,44.58,44.59,15800.0,32.8615,32.8689,32.8468,32.8542,15800.0
2013-06-14 14:45:00,44.59,44.59,44.55,44.55,12500.0,32.8542,32.8542,32.8247,32.8247,12500.0
2013-06-14 14:50:00,44.55,44.56,44.54,44.55,22100.0,32.8247,32.8321,32.8173,32.8247,22100.0
2013-06-14 14:55:00,44.54,44.55,44.45,44.46,28400.0,32.8173,32.8247,32.751,32.7584,28400.0
2013-06-14 15:00:00,44.45,44.55,44.45,44.55,22100.0,32.751,32.8247,32.751,32.8247,22100.0
2013-06-14 15:05:00,44.55,44.58,44.54,44.54,28100.0,32.8247,32.8468,32.8173,32.8173,28100.0
2013-06-14 15:10:00,44.54,44.58,44.54,44.57,12600.0,32.8173,32.8468,32.8173,32.8394,12600.0
2013-06-14 15:15:00,44.58,44.65,44.58,44.64,16900.0,32.8468,32.8984,32.8468,32.891,16900.0
2013-06-14 15:20:00,44.65,44.67,44.61,44.62,15800.0,32.8984,32.9131,32.8689,32.8763,15800.0
2013-06-14 15:25:00,44.61,44.64,44.58,44.59,27600.0,32.8689,32.891,32.8468,32.8542,27600.0
2013-06-14 15:30:00,44.59,44.63,44.59,44.59,39300.0,32.8542,32.8836,32.8542,32.8542,39300.0
2013-06-14 15:35:00,44.58,44.62,44.57,44.61,38900.0,32.8468,32.8763,32.8394,32.8689,38900.0
2013-06-14 15:40:00,44.61,44.62,44.56,44.57,62200.0,32.8689,32.8763,32.8321,32.8394,62200.0
2013-06-14 15:45:00,44.57,44.69,44.55,44.68,82000.0,32.8394,32.9278,32.8247,32.9205,82000.0
2013-06-14 15:50:00,44.69,44.69,44.65,44.69,106400.0,32.9278,32.9278,32.8984,32.9278,106400.0
2013-06-14 15:55:00,44.69,44.75,44.66,44.69,262000.0,32.9278,32.9721,32.9057,32.9278,262000.0
2013-06-17 09:30:00,45.0,45.27,44.98,45.11,27300.0,33.1563,33.3552,33.1415,33.2373,27300.0
2013-06-17 09:35:00,45.13,45.26,45.1,45.24,23100.0,33.252,33.3478,33.2299,33.3331,23100.0
2013-06-17 09:40:00,45.24,45.34,45.13,45.13,19800.0,33.3331,33.4068,33.252,33.252,19800.0
2013-06-17 09:45:00,45.16,45.35,45.15,45.17,18800.0,33.2741,33.4141,33.2668,33.2815,18800.0
2013-06-17 09:50:00,45.17,45.23,45.02,45.04,16900.0,33.2815,33.3257,33.171,33.1857,16900.0
2013-06-17 09:55:00,45.04,45.04,44.83,44.97,41100.0,33.1857,33.1857,33.031,33.1342,41100.0
2013-06-17 10:00:00,45.01,45.1,44.99,45.03,18800.0,33.1636,33.2299,33.1489,33.1784,18800.0
2013-06-17 10:05:00,45.03,45.08,44.94,45.04,16500.0,33.1784,33.2152,33.112,33.1857,16500.0
2013-06-17 10:10:00,45.05,45.05,44.91,44.91,25500.0,33.1931,33.1931,33.0899,33.0899,25500.0
2013-06-17 10:15:00,44.92,44.93,44.83,44.86,17200.0,33.0973,33.1047,33.031,33.0531,17200.0
2013-06-17 10:20:00,44.86,44.91,44.83,44.88,13800.0,33.0531,33.0899,33.031,33.0678,13800.0
2013-06-17 10:25:00,44.87,44.97,44.83,44.94,12200.0,33.0605,33.1342,33.031,33.112,12200.0
2013-06-17 10:30:00,44.95,45.06,44.93,44.97,13800.0,33.1194,33.2005,33.1047,33.1342,13800.0
2013-06-17 10:35:00,44.97,45.02,44.97,45.02,9800.0,33.1342,33.171,33.1342,33.171,9800.0
2013-06-17 10:40:00,45.01,45.01,44.98,44.98,153000.0,33.1636,33.1636,33.1415,33.1415,153000.0
2013-06-17 10:45:00,44.98,45.05,44.97,45.02,22400.0,33.1415,33.1931,33.1342,33.171,22400.0
2013-06-17 10:50:00,45.03,45.03,44.98,44.99,21900.0,33.1784,33.1784,33.1415,33.1489,21900.0
2013-06-17 10:55:00,45.0,45.09,44.99,45.09,13800.0,33.1563,33.2226,33.1489,33.2226,13800.0
2013-06-17 11:00:00,45.09,45.09,45.01,45.01,12000.0,33.2226,33.2226,33.1636,33.1636,12000.0
2013-06-17 11:05:00,45.0,45.02,44.93,44.96,12000.0,33.1563,33.171,33.1047,33.1268,12000.0
2013-06-17 11:10:00,44.97,45.02,44.95,45.01,28800.0,33.1342,33.171,33.1194,33.1636,28800.0
2013-06-17 11:15:00,45.0,45.0,44.94,44.94,11000.0,33.1563,33.1563,33.112,33.112,11000.0
2013-06-17 11:20:00,44.94,44.97,44.93,44.94,13700.0,33.112,33.1342,33.1047,33.112,13700.0
2013-06-17 11:25:00,44.94,44.96,44.9,44.96,12100.0,33.112,33.1268,33.0826,33.1268,12100.0
2013-06-17 11:30:00,44.97,44.98,44.93,44.95,62200.0,33.1342,33.1415,33.1047,33.1194,62200.0
2013-06-17 11:35:00,44.95,44.95,44.85,44.86,11200.0,33.1194,33.1194,33.0457,33.0531,11200.0
2013-06-17 11:40:00,44.87,44.87,44.77,44.78,11200.0,33.0605,33.0605,32.9868,32.9942,11200.0
2013-06-17 11:45:00,44.78,44.8,44.76,44.76,7300.0,32.9942,33.0089,32.9794,32.9794,7300.0
2013-06-17 11:50:00,44.76,44.83,44.76,44.82,12300.0,32.9794,33.031,32.9794,33.0236,12300.0
2013-06-17 11:55:00,44.82,44.93,44.8,44.91,20300.0,33.0236,33.1047,33.0089,33.0899,20300.0
2013-06-17 12:00:00,44.91,44.95,44.88,44.94,24700.0,33.0899,33.1194,33.0678,33.112,24700.0
2013-06-17 12:05:00,44.94,44.98,44.93,44.98,26000.0,33.112,33.1415,33.1047,33.1415,26000.0
2013-06-17 12:10:00,44.98,44.99,44.96,44.98,12300.0,33.1415,33.1489,33.1268,33.1415,12300.0
2013-06-17 12:15:00,44.98,44.98,44.94,44.94,3900.0,33.1415,33.1415,33.112,33.112,3900.0
2013-06-17 12:20:00,44.94,44.96,44.91,44.91,11000.0,33.112,33.1268,33.0899,33.0899,11000.0
2013-06-17 12:25:00,44.91,44.91,44.84,44.86,17400.0,33.0899,33.0899,33.0384,33.0531,17400.0
2013-06-17 12:30:00,44.87,44.91,44.84,44.91,10700.0,33.0605,33.0899,33.0384,33.0899,10700.0
2013-06-17 12:35:00,44.91,44.96,44.91,44.94,10500.0,33.0899,33.1268,33.0899,33.112,10500.0
2013-06-17 12:40:00,44.95,45.01,44.95,45.01,11700.0,33.1194,33.1636,33.1194,33.1636,11700.0
2013-06-17 12:45:00,45.01,45.09,45.0,45.05,9900.0,33.1636,33.2226,33.1563,33.1931,9900.0
2013-06-17 12:50:00,45.05,45.06,45.02,45.02,5600.0,33.1931,33.2005,33.171,33.171,5600.0
2013-06-17 12:55:00,45.01,45.01,44.97,44.99,16000.0,33.1636,33.1636,33.1342,33.1489,16000.0
2013-06-17 13:00:00,44.99,45.0,44.98,44.98,13800.0,33.1489,33.1563,33.1415,33.1415,13800.0
2013-06-17 13:05:00,44.99,44.99,44.94,44.96,11700.0,33.1489,33.1489,33.112,33.1268,11700.0
2013-06-17 13:10:00,44.95,44.95,44.87,44.88,22800.0,33.1194,33.1194,33.0605,33.0678,22800.0
2013-06-17 13:15:00,44.88,44.91,44.86,44.89,15700.0,33.0678,33.0899,33.0531,33.0752,15700.0
2013-06-17 13:20:00,44.9,44.98,44.89,44.97,17500.0,33.0826,33.1415,33.0752,33.1342,17500.0
2013-06-17 13:25:00,44.98,44.98,44.93,44.98,5600.0,33.1415,33.1415,33.1047,33.1415,5600.0
2013-06-17 13:30:00,44.97,44.99,44.95,44.98,11800.0,33.1342,33.1489,33.1194,33.1415,11800.0
2013-06-17 13:35:00,44.99,45.0,44.95,44.97,13100.0,33.1489,33.1563,33.1194,33.1342,13100.0
2013-06-17 13:40:00,44.98,45.01,44.96,45.0,13600.0,33.1415,33.1636,33.1268,33.1563,13600.0
2013-06-17 13:45:00,45.0,45.02,44.98,45.0,3900.0,33.1563,33.171,33.1415,33.1563,3900.0
2013-06-17 13:50:00,45.0,45.01,44.98,45.0,11200.0,33.1563,33.1636,33.1415,33.1563,11200.0
2013-06-17 13:55:00,45.0,45.0,44.95,44.98,14600.0,33.1563,33.1563,33.1194,33.1415,14600.0
2013-06-17 14:00:00,44.98,44.99,44.95,44.98,9500.0,33.1415,33.1489,33.1194,33.1415,9500.0
2013-06-17 14:05:00,44.99,45.0,44.86,44.87,31600.0,33.1489,33.1563,33.0531,33.0605,31600.0
2013-06-17 14:10:00,44.89,44.94,44.83,44.89,22100.0,33.0752,33.112,33.031,33.0752,22100.0
2013-06-17 14:15:00,44.89,44.89,44.83,44.86,10300.0,33.0752,33.0752,33.031,33.0531,10300.0
2013-06-17 14:20:00,44.87,44.89,44.8,44.8,27100.0,33.0605,33.0752,33.0089,33.0089,27100.0
2013-06-17 14:25:00,44.8,44.8,44.72,44.78,38000.0,33.0089,33.0089,32.95,32.9942,38000.0
2013-06-17 14:30:00,44.8,44.88,44.74,44.86,29600.0,33.0089,33.0678,32.9647,33.0531,29600.0
2013-06-17 14:35:00,44.87,44.91,44.84,44.87,21400.0,33.0605,33.0899,33.0384,33.0605,21400.0
2013-06-17 14:40:00,44.88,44.92,44.84,44.85,24400.0,33.0678,33.0973,33.0384,33.0457,24400.0
2013-06-17 14:45:00,44.86,44.87,44.78,44.8,31200.0,33.0531,33.0605,32.9942,33.0089,31200.0
2013-06-17 14:50:00,44.8,44.83,44.73,44.75,30600.0,33.0089,33.031,32.9573,32.9721,30600.0
2013-06-17 14:55:00,44.75,44.8,44.7,44.78,63400.0,32.9721,33.0089,32.9352,32.9942,63400.0
2013-06-17 15:00:00,44.78,44.84,44.74,44.84,26700.0,32.9942,33.0384,32.9647,33.0384,26700.0
2013-06-17 15:05:00,44.83,44.84,44.77,44.83,34300.0,33.031,33.0384,32.9868,33.031,34300.0
2013-06-17 15:10:00,44.83,44.83,44.75,44.79,34500.0,33.031,33.031,32.9721,33.0015,34500.0
2013-06-17 15:15:00,44.79,44.83,44.76,44.83,24800.0,33.0015,33.031,32.9794,33.031,24800.0
2013-06-17 15:20:00,44.83,44.85,44.78,44.83,34800.0,33.031,33.0457,32.9942,33.031,34800.0
2013-06-17 15:25:00,44.83,44.87,44.82,44.85,29100.0,33.031,33.0605,33.0236,33.0457,29100.0
2013-06-17 15:30:00,44.88,44.96,44.87,44.96,38800.0,33.0678,33.1268,33.0605,33.1268,38800.0
2013-06-17 15:35:00,44.96,45.02,44.93,44.98,41600.0,33.1268,33.171,33.1047,33.1415,41600.0
2013-06-17 15:40:00,44.99,45.01,44.96,44.99,35200.0,33.1489,33.1636,33.1268,33.1489,35200.0
2013-06-17 15:45:00,44.98,45.03,44.97,44.99,72700.0,33.1415,33.1784,33.1342,33.1489,72700.0
2013-06-17 15:50:00,45.01,45.01,44.95,44.96,95900.0,33.1636,33.1636,33.1194,33.1268,95900.0
2013-06-17 15:55:00,44.96,45.02,44.95,45.01,146100.0,33.1268,33.171,33.1194,33.1636,146100.0
2013-06-18 09:30:00,44.91,44.98,44.84,44.9,25300.0,33.0899,33.1415,33.0384,33.0826,25300.0
2013-06-18 09:35:00,44.88,45.03,44.82,44.9,15900.0,33.0678,33.1784,33.0236,33.0826,15900.0
2013-06-18 09:40:00,44.88,45.05,44.81,45.04,20200.0,33.0678,33.1931,33.0163,33.1857,20200.0
2013-06-18 09:45:00,45.08,45.13,45.0,45.0,36700.0,33.2152,33.252,33.1563,33.1563,36700.0
2013-06-18 09:50:00,45.02,45.19,45.01,45.13,16500.0,33.171,33.2963,33.1636,33.252,16500.0
2013-06-18 09:55:00,45.11,45.11,44.97,44.98,14800.0,33.2373,33.2373,33.1342,33.1415,14800.0
2013-06-18 10:00:00,44.99,45.05,44.97,45.04,29200.0,33.1489,33.1931,33.1342,33.1857,29200.0
2013-06-18 10:05:00,45.06,45.12,45.01,45.03,21700.0,33.2005,33.2447,33.1636,33.1784,21700.0
2013-06-18 10:10:00,45.04,45.1,44.98,45.07,24200.0,33.1857,33.2299,33.1415,33.2078,24200.0
2013-06-18 10:15:00,45.07,45.11,45.01,45.07,8200.0,33.2078,33.2373,33.1636,33.2078,8200.0
2013-06-18 10:20:00,45.06,45.09,45.0,45.05,9000.0,33.2005,33.2226,33.1563,33.1931,9000.0
2013-06-18 10:25:00,45.06,45.12,45.03,45.07,13800.0,33.2005,33.2447,33.1784,33.2078,13800.0
2013-06-18 10:30:00,45.08,45.14,45.06,45.11,11400.0,33.2152,33.2594,33.2005,33.2373,11400.0
2013-06-18 10:35:00,45.13,45.14,45.05,45.05,25700.0,33.252,33.2594,33.1931,33.1931,25700.0
2013-06-18 10:40:00,45.05,45.07,45.0,45.0,13700.0,33.1931,33.2078,33.1563,33.1563,13700.0
2013-06-18 10:45:00,45.0,45.01,44.98,45.01,19100.0,33.1563,33.1636,33.1415,33.1636,19100.0
2013-06-18 10:50:00,45.01,45.05,45.01,45.01,15900.0,33.1636,33.1931,33.1636,33.1636,15900.0
2013-06-18 10:55:00,45.01,45.04,44.97,44.99,14000.0,33.1636,33.1857,33.1342,33.1489,14000.0
2013-06-18 11:00:00,44.99,45.01,44.99,45.0,16500.0,33.1489,33.1636,33.1489,33.1563,16500.0
2013-06-18 11:05:00,45.0,45.05,45.0,45.04,24100.0,33.1563,33.1931,33.1563,33.1857,24100.0
2013-06-18 11:10:00,45.03,45.03,44.98,45.0,10500.0,33.1784,33.1784,33.1415,33.1563,10500.0
2013-06-18 11:15:00,45.0,45.04,45.0,45.02,10500.0,33.1563,33.1857,33.1563,33.171,10500.0
2013-06-18 11:20:00,45.02,45.04,45.0,45.03,23700.0,33.171,33.1857,33.1563,33.1784,23700.0
2013-06-18 11:25:00,45.03,45.12,45.01,45.05,50900.0,33.1784,33.2447,33.1636,33.1931,50900.0
2013-06-18 11:30:00,45.05,45.07,44.99,45.0,42400.0,33.1931,33.2078,33.1489,33.1563,42400.0
2013-06-18 11:35:00,45.0,45.02,44.98,45.0,11100.0,33.1563,33.171,33.1415,33.1563,11100.0
2013-06-18 11:40:00,45.0,45.0,44.93,44.94,33400.0,33.1563,33.1563,33.1047,33.112,33400.0
2013-06-18 11:45:00,44.94,44.94,44.89,44.89,14100.0,33.112,33.112,33.0752,33.0752,14100.0
2013-06-18 11:50:00,44.89,44.9,44.74,44.75,77800.0,33.0752,33.0826,32.9647,32.9721,77800.0
2013-06-18 11:55:00,44.77,44.8,44.67,44.74,61500.0,32.9868,33.0089,32.9131,32.9647,61500.0
2013-06-18 12:00:00,44.74,44.76,44.61,44.75,78700.0,32.9647,32.9794,32.8689,32.9721,78700.0
2013-06-18 12:05:00,44.75,44.76,44.74,44.75,36200.0,32.9721,32.9794,32.9647,32.9721,36200.0
2013-06-18 12:10:00,44.75,44.76,44.74,44.75,36100.0,32.9721,32.9794,32.9647,32.9721,36100.0
2013-06-18 12:15:00,44.75,44.76,44.73,44.75,45600.0,32.9721,32.9794,32.9573,32.9721,45600.0
2013-06-18 12:20:00,44.75,44.76,44.71,44.75,24300.0,32.9721,32.9794,32.9426,32.9721,24300.0
2013-06-18 12:25:00,44.75,44.75,44.73,44.73,28000.0,32.9721,32.9721,32.9573,32.9573,28000.0
2013-06-18 12:30:00,44.73,44.8,44.72,44.77,16900.0,32.9573,33.0089,32.95,32.9868,16900.0
2013-06-18 12:35:00,44.78,44.88,44.78,44.88,18300.0,32.9942,33.0678,32.9942,33.0678,18300.0
2013-06-18 12:40:00,44.88,44.94,44.88,44.94,39700.0,33.0678,33.112,33.0678,33.112,39700.0
2013-06-18 12:45:00,44.94,45.0,44.93,44.97,42800.0,33.112,33.1563,33.1047,33.1342,42800.0
2013-06-18 12:50:00,44.97,45.01,44.97,45.0,41200.0,33.1342,33.1636,33.1342,33.1563,41200.0
2013-06-18 12:55:00,45.0,45.01,44.96,44.99,63300.0,33.1563,33.1636,33.1268,33.1489,63300.0
2013-06-18 13:00:00,45.0,45.04,44.96,44.96,24900.0,33.1563,33.1857,33.1268,33.1268,24900.0
2013-06-18 13:05:00,44.96,44.96,44.88,44.88,16600.0,33.1268,33.1268,33.0678,33.0678,16600.0
2013-06-18 13:10:00,44.88,44.93,44.88,44.91,12000.0,33.0678,33.1047,33.0678,33.0899,12000.0
2013-06-18 13:15:00,44.91,44.94,44.9,44.94,12700.0,33.0899,33.112,33.0826,33.112,12700.0
2013-06-18 13:20:00,44.94,44.95,44.9,44.9,15400.0,33.112,33.1194,33.0826,33.0826,15400.0
2013-06-18 13:25:00,44.91,44.96,44.9,44.91,29100.0,33.0899,33.1268,33.0826,33.0899,29100.0
2013-06-18 13:30:00,44.91,44.91,44.87,44.9,14500.0,33.0899,33.0899,33.0605,33.0826,14500.0
2013-06-18 13:35:00,44.89,44.91,44.88,44.88,17900.0,33.0752,33.0899,33.0678,33.0678,17900.0
2013-06-18 13:40:00,44.89,44.9,44.89,44.89,10900.0,33.0752,33.0826,33.0752,33.0752,10900.0
2013-06-18 13:45:00,44.9,44.92,44.88,44.88,20800.0,33.0826,33.0973,33.0678,33.0678,20800.0
2013-06-18 13:50:00,44.89,44.93,44.89,44.91,23900.0,33.0752,33.1047,33.0752,33.0899,23900.0
2013-06-18 13:55:00,44.91,44.93,44.9,44.91,13600.0,33.0899,33.1047,33.0826,33.0899,13600.0
2013-06-18 14:00:00,44.92,44.96,44.89,44.9,51300.0,33.0973,33.1268,33.0752,33.0826,51300.0
2013-06-18 14:05:00,44.9,44.93,44.89,44.92,24700.0,33.0826,33.1047,33.0752,33.0973,24700.0
2013-06-18 14:10:00,44.92,44.96,44.91,44.96,20200.0,33.0973,33.1268,33.0899,33.1268,20200.0
2013-06-18 14:15:00,44.95,45.0,44.95,44.99,9000.0,33.1194,33.1563,33.1194,33.1489,9000.0
2013-06-18 14:20:00,44.99,45.01,44.98,44.98,30400.0,33.1489,33.1636,33.1415,33.1415,30400.0
2013-06-18 14:25:00,44.97,44.98,44.91,44.93,27500.0,33.1342,33.1415,33.0899,33.1047,27500.0
2013-06-18 14:30:00,44.92,44.92,44.89,44.92,36800.0,33.0973,33.0973,33.0752,33.0973,36800.0
2013-06-18 14:35:00,44.92,44.96,44.92,44.93,18800.0,33.0973,33.1268,33.0973,33.1047,18800.0
2013-06-18 14:40:00,44.94,44.96,44.92,44.94,14100.0,33.112,33.1268,33.0973,33.112,14100.0
2013-06-18 14:45:00,44.94,44.99,44.94,44.95,36800.0,33.112,33.1489,33.112,33.1194,36800.0
2013-06-18 14:50:00,44.96,44.96,44.92,44.92,17000.0,33.1268,33.1268,33.0973,33.0973,17000.0
2013-06-18 14:55:00,44.93,44.96,44.92,44.95,15000.0,33.1047,33.1268,33.0973,33.1194,15000.0
2013-06-18 15:00:00,44.94,44.95,44.92,44.92,12700.0,33.112,33.1194,33.0973,33.0973,12700.0
2013-06-18 15:05:00,44.93,44.93,44.87,44.88,15700.0,33.1047,33.1047,33.0605,33.0678,15700.0
2013-06-18 15:10:00,44.87,44.89,44.84,44.84,18100.0,33.0605,33.0752,33.0384,33.0384,18100.0
2013-06-18 15:15:00,44.84,44.88,44.83,44.85,26800.0,33.0384,33.0678,33.031,33.0457,26800.0
2013-06-18 15:20:00,44.86,44.91,44.85,44.86,20200.0,33.0531,33.0899,33.0457,33.0531,20200.0
2013-06-18 15:25:00,44.86,44.88,44.85,44.87,23300.0,33.0531,33.0678,33.0457,33.0605,23300.0
2013-06-18 15:30:00,44.86,44.87,44.82,44.82,23600.0,33.0531,33.0605,33.0236,33.0236,23600.0
2013-06-18 15:35:00,44.82,44.83,44.78,44.79,34900.0,33.0236,33.031,32.9942,33.0015,34900.0
2013-06-18 15:40:00,44.78,44.81,44.77,44.79,26700.0,32.9942,33.0163,32.9868,33.0015,26700.0
2013-06-18 15:45:00,44.79,44.87,44.79,44.83,43500.0,33.0015,33.0605,33.0015,33.031,43500.0
2013-06-18 15:50:00,44.83,44.87,44.83,44.83,46600.0,33.031,33.0605,33.031,33.031,46600.0
2013-06-18 15:55:00,44.84,44.88,44.8,44.88,96700.0,33.0384,33.0678,33.0089,33.0678,96700.0
2013-06-19 09:30:00,44.75,44.88,44.7,44.88,27500.0,32.9721,33.0678,32.9352,33.0678,27500.0
2013-06-19 09:35:00,44.88,45.04,44.88,44.97,6000.0,33.0678,33.1857,33.0678,33.1342,6000.0
2013-06-19 09:40:00,45.0,45.09,44.98,45.06,7000.0,33.1563,33.2226,33.1415,33.2005,7000.0
2013-06-19 09:45:00,45.07,45.07,44.81,44.81,12200.0,33.2078,33.2078,33.0163,33.0163,12200.0
2013-06-19 09:50:00,44.8,44.86,44.77,44.77,9000.0,33.0089,33.0531,32.9868,32.9868,9000.0
2013-06-19 09:55:00,44.79,44.82,44.74,44.78,6100.0,33.0015,33.0236,32.9647,32.9942,6100.0
2013-06-19 10:00:00,44.78,44.83,44.71,44.77,7000.0,32.9942,33.031,32.9426,32.9868,7000.0
2013-06-19 10:05:00,44.78,44.83,44.77,44.78,8900.0,32.9942,33.031,32.9868,32.9942,8900.0
2013-06-19 10:10:00,44.79,44.81,44.74,44.75,26500.0,33.0015,33.0163,32.9647,32.9721,26500.0
2013-06-19 10:15:00,44.76,44.82,44.76,44.8,9900.0,32.9794,33.0236,32.9794,33.0089,9900.0
2013-06-19 10:20:00,44.8,44.84,44.8,44.81,8100.0,33.0089,33.0384,33.0089,33.0163,8100.0
2013-06-19 10:25:00,44.81,44.83,44.71,44.72,14500.0,33.0163,33.031,32.9426,32.95,14500.0
2013-06-19 10:30:00,44.73,44.85,44.71,44.85,11500.0,32.9573,33.0457,32.9426,33.0457,11500.0
2013-06-19 10:35:00,44.86,44.87,44.82,44.86,20400.0,33.0531,33.0605,33.0236,33.0531,20400.0
2013-06-19 10:40:00,44.86,44.91,44.85,44.91,8000.0,33.0531,33.0899,33.0457,33.0899,8000.0
2013-06-19 10:45:00,44.92,44.95,44.86,44.86,18600.0,33.0973,33.1194,33.0531,33.0531,18600.0
2013-06-19 10:50:00,44.87,44.97,44.87,44.97,24400.0,33.0605,33.1342,33.0605,33.1342,24400.0
2013-06-19 10:55:00,44.97,45.0,44.9,44.98,15800.0,33.1342,33.1563,33.0826,33.1415,15800.0
2013-06-19 11:00:00,44.98,45.0,44.96,44.96,7600.0,33.1415,33.1563,33.1268,33.1268,7600.0
2013-06-19 11:05:00,44.97,44.99,44.95,44.96,9700.0,33.1342,33.1489,33.1194,33.1268,9700.0
2013-06-19 11:10:00,44.95,45.03,44.95,45.01,14500.0,33.1194,33.1784,33.1194,33.1636,14500.0
2013-06-19 11:15:00,45.02,45.07,45.02,45.07,4900.0,33.171,33.2078,33.171,33.2078,4900.0
2013-06-19 11:20:00,45.08,45.09,45.01,45.01,7600.0,33.2152,33.2226,33.1636,33.1636,7600.0
2013-06-19 11:25:00,45.02,45.03,44.99,45.03,8700.0,33.171,33.1784,33.1489,33.1784,8700.0
2013-06-19 11:30:00,45.02,45.02,44.97,45.02,11400.0,33.171,33.171,33.1342,33.171,11400.0
2013-06-19 11:35:00,45.03,45.04,44.98,45.01,9300.0,33.1784,33.1857,33.1415,33.1636,9300.0
2013-06-19 11:40:00,45.01,45.02,44.99,45.02,7000.0,33.1636,33.171,33.1489,33.171,7000.0
2013-06-19 11:45:00,45.02,45.02,44.99,45.01,4400.0,33.171,33.171,33.1489,33.1636,4400.0
2013-06-19 11:50:00,45.01,45.02,44.98,45.0,10100.0,33.1636,33.171,33.1415,33.1563,10100.0
2013-06-19 11:55:00,45.0,45.0,44.97,44.97,5400.0,33.1563,33.1563,33.1342,33.1342,5400.0
2013-06-19 12:00:00,44.97,45.03,44.97,45.02,16400.0,33.1342,33.1784,33.1342,33.171,16400.0
2013-06-19 12:05:00,45.03,45.05,45.03,45.05,9300.0,33.1784,33.1931,33.1784,33.1931,9300.0
2013-06-19 12:10:00,45.05,45.06,45.02,45.06,17900.0,33.1931,33.2005,33.171,33.2005,17900.0
2013-06-19 12:15:00,45.07,45.09,45.04,45.04,21600.0,33.2078,33.2226,33.1857,33.1857,21600.0
2013-06-19 12:20:00,45.04,45.05,45.03,45.05,4100.0,33.1857,33.1931,33.1784,33.1931,4100.0
2013-06-19 12:25:00,45.06,45.11,45.06,45.1,6000.0,33.2005,33.2373,33.2005,33.2299,6000.0
2013-06-19 12:30:00,45.09,45.13,45.08,45.12,19400.0,33.2226,33.252,33.2152,33.2447,19400.0
2013-06-19 12:35:00,45.12,45.16,45.12,45.16,4900.0,33.2447,33.2741,33.2447,33.2741,4900.0
2013-06-19 12:40:00,45.17,45.17,45.15,45.15,5000.0,33.2815,33.2815,33.2668,33.2668,5000.0
2013-06-19 12:45:00,45.15,45.16,45.13,45.15,7800.0,33.2668,33.2741,33.252,33.2668,7800.0
2013-06-19 12:50:00,45.13,45.13,45.09,45.11,6200.0,33.252,33.252,33.2226,33.2373,6200.0
2013-06-19 12:55:00,45.1,45.1,45.05,45.05,3400.0,33.2299,33.2299,33.1931,33.1931,3400.0
2013-06-19 13:00:00,45.05,45.05,45.03,45.04,13000.0,33.1931,33.1931,33.1784,33.1857,13000.0
2013-06-19 13:05:00,45.04,45.04,45.02,45.03,6300.0,33.1857,33.1857,33.171,33.1784,6300.0
2013-06-19 13:10:00,45.03,45.05,45.0,45.0,8100.0,33.1784,33.1931,33.1563,33.1563,8100.0
2013-06-19 13:15:00,45.0,45.03,44.99,45.03,5800.0,33.1563,33.1784,33.1489,33.1784,5800.0
2013-06-19 13:20:00,45.02,45.04,45.01,45.03,3700.0,33.171,33.1857,33.1636,33.1784,3700.0
2013-06-19 13:25:00,45.03,45.05,45.01,45.01,21000.0,33.1784,33.1931,33.1636,33.1636,21000.0
2013-06-19 13:30:00,45.01,45.05,45.0,45.05,11300.0,33.1636,33.1931,33.1563,33.1931,11300.0
2013-06-19 13:35:00,45.04,45.06,45.04,45.05,5600.0,33.1857,33.2005,33.1857,33.1931,5600.0
2013-06-19 13:40:00,45.04,45.08,45.03,45.08,7200.0,33.1857,33.2152,33.1784,33.2152,7200.0
2013-06-19 13:45:00,45.09,45.12,45.09,45.1,10700.0,33.2226,33.2447,33.2226,33.2299,10700.0
2013-06-19 13:50:00,45.11,45.16,45.1,45.16,7600.0,33.2373,33.2741,33.2299,33.2741,7600.0
2013-06-19 13:55:00,45.15,45.27,45.15,45.27,7600.0,33.2668,33.3552,33.2668,33.3552,7600.0
2013-06-19 14:00:00,45.27,45.31,44.97,44.99,30500.0,33.3552,33.3847,33.1342,33.1489,30500.0
2013-06-19 14:05:00,44.99,45.1,44.95,45.07,15400.0,33.1489,33.2299,33.1194,33.2078,15400.0
2013-06-19 14:10:00,45.07,45.22,45.0,45.17,17700.0,33.2078,33.3184,33.1563,33.2815,17700.0
2013-06-19 14:15:00,45.18,45.26,45.16,45.24,25600.0,33.2889,33.3478,33.2741,33.3331,25600.0
2013-06-19 14:20:00,45.21,45.22,45.04,45.05,7500.0,33.311,33.3184,33.1857,33.1931,7500.0
2013-06-19 14:25:00,45.08,45.12,45.03,45.11,8600.0,33.2152,33.2447,33.1784,33.2373,8600.0
2013-06-19 14:30:00,45.1,45.11,44.98,45.02,47600.0,33.2299,33.2373,33.1415,33.171,47600.0
2013-06-19 14:35:00,45.02,45.24,45.02,45.14,38600.0,33.171,33.3331,33.171,33.2594,38600.0
2013-06-19 14:40:00,45.14,45.18,45.08,45.11,23100.0,33.2594,33.2889,33.2152,33.2373,23100.0
2013-06-19 14:45:00,45.11,45.11,44.87,44.9,19500.0,33.2373,33.2373,33.0605,33.0826,19500.0
2013-06-19 14:50:00,44.87,44.89,44.79,44.83,37400.0,33.0605,33.0752,33.0015,33.031,37400.0
2013-06-19 14:55:00,44.83,44.83,44.62,44.66,49200.0,33.031,33.031,32.8763,32.9057,49200.0
2013-06-19 15:00:00,44.66,44.83,44.62,44.83,42200.0,32.9057,33.031,32.8763,33.031,42200.0
2013-06-19 15:05:00,44.82,44.85,44.78,44.8,28300.0,33.0236,33.0457,32.9942,33.0089,28300.0
2013-06-19 15:10:00,44.81,44.86,44.8,44.86,27100.0,33.0163,33.0531,33.0089,33.0531,27100.0
2013-06-19 15:15:00,44.86,44.95,44.86,44.93,65600.0,33.0531,33.1194,33.0531,33.1047,65600.0
2013-06-19 15:20:00,44.93,45.03,44.93,45.02,32000.0,33.1047,33.1784,33.1047,33.171,32000.0
2013-06-19 15:25:00,45.03,45.14,45.01,45.1,26100.0,33.1784,33.2594,33.1636,33.2299,26100.0
2013-06-19 15:30:00,45.11,45.12,45.03,45.03,27800.0,33.2373,33.2447,33.1784,33.1784,27800.0
2013-06-19 15:35:00,45.04,45.15,45.04,45.09,29900.0,33.1857,33.2668,33.1857,33.2226,29900.0
2013-06-19 15:40:00,45.09,45.1,44.96,44.96,33900.0,33.2226,33.2299,33.1268,33.1268,33900.0
2013-06-19 15:45:00,44.97,44.98,44.86,44.91,64600.0,33.1342,33.1415,33.0531,33.0899,64600.0
2013-06-19 15:50:00,44.9,44.92,44.82,44.89,97500.0,33.0826,33.0973,33.0236,33.0752,97500.0
2013-06-19 15:55:00,44.89,44.95,44.85,44.85,197900.0,33.0752,33.1194,33.0457,33.0457,197900.0
2013-06-20 09:30:00,44.23,44.3,43.98,44.02,59600.0,32.5889,32.6405,32.4047,32.4342,59600.0
2013-06-20 09:35:00,44.02,44.14,43.78,44.05,36300.0,32.4342,32.5226,32.2574,32.4563,36300.0
2013-06-20 09:40:00,44.03,44.09,43.99,44.06,17500.0,32.4416,32.4858,32.4121,32.4637,17500.0
2013-06-20 09:45:00,44.07,44.2,44.07,44.15,24300.0,32.471,32.5668,32.471,32.53,24300.0
2013-06-20 09:50:00,44.16,44.32,44.14,44.27,38800.0,32.5373,32.6552,32.5226,32.6184,38800.0
2013-06-20 09:55:00,44.27,44.28,44.2,44.2,36200.0,32.6184,32.6258,32.5668,32.5668,36200.0
2013-06-20 10:00:00,44.22,44.3,44.17,44.18,33000.0,32.5815,32.6405,32.5447,32.5521,33000.0
2013-06-20 10:05:00,44.18,44.23,44.12,44.19,39800.0,32.5521,32.5889,32.5079,32.5594,39800.0
2013-06-20 10:10:00,44.19,44.2,44.08,44.09,37900.0,32.5594,32.5668,32.4784,32.4858,37900.0
2013-06-20 10:15:00,44.09,44.12,43.98,44.08,38800.0,32.4858,32.5079,32.4047,32.4784,38800.0
2013-06-20 10:20:00,44.07,44.25,44.07,44.22,35700.0,32.471,32.6037,32.471,32.5815,35700.0
2013-06-20 10:25:00,44.21,44.29,44.21,44.29,38300.0,32.5742,32.6331,32.5742,32.6331,38300.0
2013-06-20 10:30:00,44.28,44.3,44.23,44.25,57400.0,32.6258,32.6405,32.5889,32.6037,57400.0
2013-06-20 10:35:00,44.27,44.4,44.26,44.34,47000.0,32.6184,32.7142,32.611,32.67,47000.0
2013-06-20 10:40:00,44.34,44.36,44.28,44.31,72300.0,32.67,32.6847,32.6258,32.6479,72300.0
2013-06-20 10:45:00,44.31,44.39,44.27,44.39,37300.0,32.6479,32.7068,32.6184,32.7068,37300.0
2013-06-20 10:50:00,44.39,44.39,44.33,44.39,36500.0,32.7068,32.7068,32.6626,32.7068,36500.0
2013-06-20 10:55:00,44.38,44.51,44.38,44.51,40600.0,32.6994,32.7952,32.6994,32.7952,40600.0
2013-06-20 11:00:00,44.51,44.55,44.49,44.5,34400.0,32.7952,32.8247,32.7805,32.7879,34400.0
2013-06-20 11:05:00,44.5,44.54,44.45,44.46,30000.0,32.7879,32.8173,32.751,32.7584,30000.0
2013-06-20 11:10:00,44.45,44.54,44.43,44.47,40200.0,32.751,32.8173,32.7363,32.7658,40200.0
2013-06-20 11:15:00,44.48,44.63,44.47,44.62,47700.0,32.7731,32.8836,32.7658,32.8763,47700.0
2013-06-20 11:20:00,44.61,44.78,44.61,44.78,22600.0,32.8689,32.9942,32.8689,32.9942,22600.0
2013-06-20 11:25:00,44.77,44.87,44.75,44.81,34400.0,32.9868,33.0605,32.9721,33.0163,34400.0
2013-06-20 11:30:00,44.82,44.94,44.82,44.85,29500.0,33.0236,33.112,33.0236,33.0457,29500.0
2013-06-20 11:35:00,44.87,45.0,44.82,45.0,19600.0,33.0605,33.1563,33.0236,33.1563,19600.0
2013-06-20 11:40:00,45.0,45.09,44.97,45.01,26400.0,33.1563,33.2226,33.1342,33.1636,26400.0
2013-06-20 11:45:00,45.01,45.03,44.92,44.98,26100.0,33.1636,33.1784,33.0973,33.1415,26100.0
2013-06-20 11:50:00,44.98,45.04,44.97,45.04,10900.0,33.1415,33.1857,33.1342,33.1857,10900.0
2013-06-20 11:55:00,45.05,45.09,45.01,45.01,28700.0,33.1931,33.2226,33.1636,33.1636,28700.0
2013-06-20 12:00:00,45.0,45.14,44.99,45.12,40500.0,33.1563,33.2594,33.1489,33.2447,40500.0
2013-06-20 12:05:00,45.11,45.16,45.1,45.13,14500.0,33.2373,33.2741,33.2299,33.252,14500.0
2013-06-20 12:10:00,45.13,45.21,45.13,45.2,24000.0,33.252,33.311,33.252,33.3036,24000.0
2013-06-20 12:15:00,45.21,45.25,45.18,45.2,31300.0,33.311,33.3405,33.2889,33.3036,31300.0
2013-06-20 12:20:00,45.18,45.18,45.02,45.06,25900.0,33.2889,33.2889,33.171,33.2005,25900.0
2013-06-20 12:25:00,45.05,45.08,44.99,45.0,31900.0,33.1931,33.2152,33.1489,33.1563,31900.0
2013-06-20 12:30:00,45.0,45.17,45.0,45.06,39900.0,33.1563,33.2815,33.1563,33.2005,39900.0
2013-06-20 12:35:00,45.06,45.06,44.99,44.99,22100.0,33.2005,33.2005,33.1489,33.1489,22100.0
2013-06-20 12:40:00,44.98,44.99,44.92,44.94,19700.0,33.1415,33.1489,33.0973,33.112,19700.0
2013-06-20 12:45:00,44.95,44.96,44.87,44.91,23300.0,33.1194,33.1268,33.0605,33.0899,23300.0
2013-06-20 12:50:00,44.91,44.94,44.84,44.86,21300.0,33.0899,33.112,33.0384,33.0531,21300.0
2013-06-20 12:55:00,44.87,44.91,44.87,44.89,16200.0,33.0605,33.0899,33.0605,33.0752,16200.0
2013-06-20 13:00:00,44.88,44.9,44.84,44.86,14900.0,33.0678,33.0826,33.0384,33.0531,14900.0
2013-06-20 13:05:00,44.85,44.95,44.83,44.93,21900.0,33.0457,33.1194,33.031,33.1047,21900.0
2013-06-20 13:10:00,44.93,44.94,44.89,44.92,10300.0,33.1047,33.112,33.0752,33.0973,10300.0
2013-06-20 13:15:00,44.93,44.94,44.76,44.79,36300.0,33.1047,33.112,32.9794,33.0015,36300.0
2013-06-20 13:20:00,44.79,44.79,44.7,44.72,20500.0,33.0015,33.0015,32.9352,32.95,20500.0
2013-06-20 13:25:00,44.72,44.72,44.67,44.7,28300.0,32.95,32.95,32.9131,32.9352,28300.0
2013-06-20 13:30:00,44.7,44.7,44.65,44.7,32100.0,32.9352,32.9352,32.8984,32.9352,32100.0
2013-06-20 13:35:00,44.7,44.7,44.64,44.68,18900.0,32.9352,32.9352,32.891,32.9205,18900.0
2013-06-20 13:40:00,44.68,44.75,44.66,44.72,43900.0,32.9205,32.9721,32.9057,32.95,43900.0
2013-06-20 13:45:00,44.74,44.74,44.65,44.65,41200.0,32.9647,32.9647,32.8984,32.8984,41200.0
2013-06-20 13:50:00,44.65,44.65,44.56,44.6,23100.0,32.8984,32.8984,32.8321,32.8615,23100.0
2013-06-20 13:55:00,44.6,44.62,44.54,44.61,19500.0,32.8615,32.8763,32.8173,32.8689,19500.0
2013-06-20 14:00:00,44.62,44.68,44.55,44.62,40300.0,32.8763,32.9205,32.8247,32.8763,40300.0
2013-06-20 14:05:00,44.61,44.61,44.53,44.55,22500.0,32.8689,32.8689,32.81,32.8247,22500.0
2013-06-20 14:10:00,44.55,44.56,44.46,44.51,27700.0,32.8247,32.8321,32.7584,32.7952,27700.0
2013-06-20 14:15:00,44.5,44.57,44.5,44.5,19100.0,32.7879,32.8394,32.7879,32.7879,19100.0
2013-06-20 14:20:00,44.51,44.52,44.43,44.44,62400.0,32.7952,32.8026,32.7363,32.7436,62400.0
2013-06-20 14:25:00,44.44,44.53,44.34,44.36,44900.0,32.7436,32.81,32.67,32.6847,44900.0
2013-06-20 14:30:00,44.36,44.38,44.29,44.29,30200.0,32.6847,32.6994,32.6331,32.6331,30200.0
2013-06-20 14:35:00,44.28,44.3,44.16,44.16,37600.0,32.6258,32.6405,32.5373,32.5373,37600.0
2013-06-20 14:40:00,44.17,44.19,44.16,44.17,22600.0,32.5447,32.5594,32.5373,32.5447,22600.0
2013-06-20 14:45:00,44.17,44.18,44.12,44.13,29900.0,32.5447,32.5521,32.5079,32.5152,29900.0
2013-06-20 14:50:00,44.13,44.13,44.0,44.01,51400.0,32.5152,32.5152,32.4195,32.4268,51400.0
2013-06-20 14:55:00,44.01,44.05,43.92,43.92,34000.0,32.4268,32.4563,32.3605,32.3605,34000.0
2013-06-20 15:00:00,43.93,44.0,43.9,43.96,33300.0,32.3679,32.4195,32.3458,32.39,33300.0
2013-06-20 15:05:00,43.98,44.15,43.95,44.15,28400.0,32.4047,32.53,32.3826,32.53,28400.0
2013-06-20 15:10:00,44.15,44.15,44.05,44.05,61800.0,32.53,32.53,32.4563,32.4563,61800.0
2013-06-20 15:15:00,44.05,44.07,43.98,43.99,37100.0,32.4563,32.471,32.4047,32.4121,37100.0
2013-06-20 15:20:00,43.99,44.01,43.85,43.88,49400.0,32.4121,32.4268,32.3089,32.331,49400.0
2013-06-20 15:25:00,43.88,43.94,43.87,43.94,59400.0,32.331,32.3752,32.3237,32.3752,59400.0
2013-06-20 15:30:00,43.94,43.94,43.83,43.84,41200.0,32.3752,32.3752,32.2942,32.3016,41200.0
2013-06-20 15:35:00,43.84,43.87,43.83,43.84,46900.0,32.3016,32.3237,32.2942,32.3016,46900.0
2013-06-20 15:40:00,43.84,43.92,43.81,43.91,63700.0,32.3016,32.3605,32.2795,32.3531,63700.0
2013-06-20 15:45:00,43.91,43.93,43.84,43.93,76400.0,32.3531,32.3679,32.3016,32.3679,76400.0
2013-06-20 15:50:00,43.92,44.05,43.91,44.02,147200.0,32.3605,32.4563,32.3531,32.4342,147200.0
2013-06-20 15:55:00,44.02,44.15,44.0,44.0,240500.0,32.4342,32.53,32.4195,32.4195,240500.0
2013-06-21 09:30:00,44.43,44.53,44.33,44.35,381100.0,32.7363,32.81,32.6626,32.6773,381100.0
2013-06-21 09:35:00,44.32,44.37,44.15,44.22,47100.0,32.6552,32.6921,32.53,32.5815,47100.0
2013-06-21 09:40:00,44.23,44.54,44.2,44.53,40500.0,32.5889,32.8173,32.5668,32.81,40500.0
2013-06-21 09:45:00,44.52,44.7,44.4,44.62,38700.0,32.8026,32.9352,32.7142,32.8763,38700.0
2013-06-21 09:50:00,44.6,44.6,44.5,44.52,13600.0,32.8615,32.8615,32.7879,32.8026,13600.0
2013-06-21 09:55:00,44.52,44.59,44.47,44.59,18900.0,32.8026,32.8542,32.7658,32.8542,18900.0
2013-06-21 10:00:00,44.58,44.65,44.45,44.45,42300.0,32.8468,32.8984,32.751,32.751,42300.0
2013-06-21 10:05:00,44.45,44.6,44.44,44.56,30100.0,32.751,32.8615,32.7436,32.8321,30100.0
2013-06-21 10:10:00,44.54,44.55,44.41,44.5,25700.0,32.8173,32.8247,32.7215,32.7879,25700.0
2013-06-21 10:15:00,44.48,44.54,44.38,44.42,28900.0,32.7731,32.8173,32.6994,32.7289,28900.0
2013-06-21 10:20:00,44.42,44.52,44.39,44.52,22600.0,32.7289,32.8026,32.7068,32.8026,22600.0
2013-06-21 10:25:00,44.51,44.51,44.38,44.38,38400.0,32.7952,32.7952,32.6994,32.6994,38400.0
2013-06-21 10:30:00,44.38,44.4,44.28,44.28,16900.0,32.6994,32.7142,32.6258,32.6258,16900.0
2013-06-21 10:35:00,44.27,44.29,44.14,44.19,29900.0,32.6184,32.6331,32.5226,32.5594,29900.0
2013-06-21 10:40:00,44.19,44.19,44.12,44.16,24300.0,32.5594,32.5594,32.5079,32.5373,24300.0
2013-06-21 10:45:00,44.18,44.3,44.17,44.27,21700.0,32.5521,32.6405,32.5447,32.6184,21700.0
2013-06-21 10:50:00,44.27,44.33,44.22,44.3,20500.0,32.6184,32.6626,32.5815,32.6405,20500.0
2013-06-21 10:55:00,44.3,44.3,44.18,44.18,15200.0,32.6405,32.6405,32.5521,32.5521,15200.0
2013-06-21 11:00:00,44.19,44.22,44.14,44.15,18800.0,32.5594,32.5815,32.5226,32.53,18800.0
2013-06-21 11:05:00,44.17,44.25,44.11,44.19,12400.0,32.5447,32.6037,32.5005,32.5594,12400.0
2013-06-21 11:10:00,44.21,44.22,44.08,44.08,25900.0,32.5742,32.5815,32.4784,32.4784,25900.0
2013-06-21 11:15:00,44.08,44.15,44.08,44.12,12200.0,32.4784,32.53,32.4784,32.5079,12200.0
2013-06-21 11:20:00,44.11,44.11,43.92,43.95,27600.0,32.5005,32.5005,32.3605,32.3826,27600.0
2013-06-21 11:25:00,43.95,43.95,43.83,43.86,23400.0,32.3826,32.3826,32.2942,32.3163,23400.0
2013-06-21 11:30:00,43.85,43.86,43.77,43.83,30900.0,32.3089,32.3163,32.25,32.2942,30900.0
2013-06-21 11:35:00,43.82,43.98,43.82,43.89,21700.0,32.2868,32.4047,32.2868,32.3384,21700.0
2013-06-21 11:40:00,43.9,43.98,43.89,43.97,13800.0,32.3458,32.4047,32.3384,32.3973,13800.0
2013-06-21 11:45:00,43.96,43.98,43.92,43.95,13300.0,32.39,32.4047,32.3605,32.3826,13300.0
2013-06-21 11:50:00,43.95,43.97,43.88,43.88,28800.0,32.3826,32.3973,32.331,32.331,28800.0
2013-06-21 11:55:00,43.89,43.96,43.88,43.92,23600.0,32.3384,32.39,32.331,32.3605,23600.0
2013-06-21 12:00:00,43.94,44.09,43.94,44.09,12900.0,32.3752,32.4858,32.3752,32.4858,12900.0
2013-06-21 12:05:00,44.08,44.16,44.05,44.08,12800.0,32.4784,32.5373,32.4563,32.4784,12800.0
2013-06-21 12:10:00,44.06,44.1,44.02,44.03,18100.0,32.4637,32.4931,32.4342,32.4416,18100.0
2013-06-21 12:15:00,44.04,44.07,43.99,44.05,12600.0,32.4489,32.471,32.4121,32.4563,12600.0
2013-06-21 12:20:00,44.04,44.04,43.94,43.98,16700.0,32.4489,32.4489,32.3752,32.4047,16700.0
2013-06-21 12:25:00,43.98,44.03,43.98,44.01,10100.0,32.4047,32.4416,32.4047,32.4268,10100.0
2013-06-21 12:30:00,44.02,44.06,44.01,44.02,17700.0,32.4342,32.4637,32.4268,32.4342,17700.0
2013-06-21 12:35:00,44.02,44.09,44.02,44.04,9700.0,32.4342,32.4858,32.4342,32.4489,9700.0
2013-06-21 12:40:00,44.04,44.19,44.02,44.15,25300.0,32.4489,32.5594,32.4342,32.53,25300.0
2013-06-21 12:45:00,44.16,44.33,44.15,44.3,35500.0,32.5373,32.6626,32.53,32.6405,35500.0
2013-06-21 12:50:00,44.29,44.29,44.15,44.19,11300.0,32.6331,32.6331,32.53,32.5594,11300.0
2013-06-21 12:55:00,44.19,44.43,44.16,44.43,24800.0,32.5594,32.7363,32.5373,32.7363,24800.0
2013-06-21 13:00:00,44.44,44.45,44.27,44.29,18500.0,32.7436,32.751,32.6184,32.6331,18500.0
2013-06-21 13:05:00,44.29,44.4,44.26,44.4,20600.0,32.6331,32.7142,32.611,32.7142,20600.0
2013-06-21 13:10:00,44.4,44.45,44.37,44.37,18900.0,32.7142,32.751,32.6921,32.6921,18900.0
2013-06-21 13:15:00,44.38,44.43,44.33,44.33,27900.0,32.6994,32.7363,32.6626,32.6626,27900.0
2013-06-21 13:20:00,44.33,44.33,44.17,44.18,18500.0,32.6626,32.6626,32.5447,32.5521,18500.0
2013-06-21 13:25:00,44.18,44.26,44.18,44.25,18900.0,32.5521,32.611,32.5521,32.6037,18900.0
2013-06-21 13:30:00,44.25,44.32,44.23,44.31,14800.0,32.6037,32.6552,32.5889,32.6479,14800.0
2013-06-21 13:35:00,44.32,44.33,44.27,44.31,11200.0,32.6552,32.6626,32.6184,32.6479,11200.0
2013-06-21 13:40:00,44.3,44.34,44.27,44.29,7400.0,32.6405,32.67,32.6184,32.6331,7400.0
2013-06-21 13:45:00,44.28,44.3,44.21,44.21,9300.0,32.6258,32.6405,32.5742,32.5742,9300.0
2013-06-21 13:50:00,44.22,44.22,44.09,44.11,10400.0,32.5815,32.5815,32.4858,32.5005,10400.0
2013-06-21 13:55:00,44.11,44.11,44.05,44.1,10700.0,32.5005,32.5005,32.4563,32.4931,10700.0
2013-06-21 14:00:00,44.09,44.16,44.07,44.14,14000.0,32.4858,32.5373,32.471,32.5226,14000.0
2013-06-21 14:05:00,44.13,44.13,44.08,44.08,7700.0,32.5152,32.5152,32.4784,32.4784,7700.0
2013-06-21 14:10:00,44.08,44.21,44.08,44.2,10000.0,32.4784,32.5742,32.4784,32.5668,10000.0
2013-06-21 14:15:00,44.2,44.27,44.19,44.27,14400.0,32.5668,32.6184,32.5594,32.6184,14400.0
2013-06-21 14:20:00,44.26,44.29,44.22,44.25,16300.0,32.611,32.6331,32.5815,32.6037,16300.0
2013-06-21 14:25:00,44.25,44.3,44.23,44.28,19500.0,32.6037,32.6405,32.5889,32.6258,19500.0
2013-06-21 14:30:00,44.27,44.3,44.23,44.28,31700.0,32.6184,32.6405,32.5889,32.6258,31700.0
2013-06-21 14:35:00,44.29,44.3,44.23,44.24,17200.0,32.6331,32.6405,32.5889,32.5963,17200.0
2013-06-21 14:40:00,44.24,44.24,44.14,44.17,15200.0,32.5963,32.5963,32.5226,32.5447,15200.0
2013-06-21 14:45:00,44.19,44.24,44.19,44.21,9800.0,32.5594,32.5963,32.5594,32.5742,9800.0
2013-06-21 14:50:00,44.22,44.24,44.17,44.18,9800.0,32.5815,32.5963,32.5447,32.5521,9800.0
2013-06-21 14:55:00,44.18,44.22,44.12,44.21,21800.0,32.5521,32.5815,32.5079,32.5742,21800.0
2013-06-21 15:00:00,44.21,44.23,44.16,44.21,12900.0,32.5742,32.5889,32.5373,32.5742,12900.0
2013-06-21 15:05:00,44.21,44.26,44.2,44.21,18600.0,32.5742,32.611,32.5668,32.5742,18600.0
2013-06-21 15:10:00,44.22,44.29,44.22,44.22,22800.0,32.5815,32.6331,32.5815,32.5815,22800.0
2013-06-21 15:15:00,44.22,44.27,44.16,44.16,16400.0,32.5815,32.6184,32.5373,32.5373,16400.0
2013-06-21 15:20:00,44.17,44.21,44.16,44.19,20500.0,32.5447,32.5742,32.5373,32.5594,20500.0
2013-06-21 15:25:00,44.2,44.21,44.18,44.21,13100.0,32.5668,32.5742,32.5521,32.5742,13100.0
2013-06-21 15:30:00,44.21,44.21,44.1,44.1,38100.0,32.5742,32.5742,32.4931,32.4931,38100.0
2013-06-21 15:35:00,44.1,44.15,44.1,44.12,23000.0,32.4931,32.53,32.4931,32.5079,23000.0
2013-06-21 15:40:00,44.12,44.13,44.03,44.05,59400.0,32.5079,32.5152,32.4416,32.4563,59400.0
2013-06-21 15:45:00,44.06,44.11,43.97,44.09,71900.0,32.4637,32.5005,32.3973,32.4858,71900.0
2013-06-21 15:50:00,44.08,44.09,44.01,44.05,59500.0,32.4784,32.4858,32.4268,32.4563,59500.0
2013-06-21 15:55:00,44.04,44.07,43.99,44.01,253700.0,32.4489,32.471,32.4121,32.4268,253700.0
2013-06-24 09:30:00,43.5,43.51,43.24,43.24,43600.0,32.051,32.0584,31.8595,31.8595,43600.0
2013-06-24 09:35:00,43.23,43.25,43.01,43.12,23500.0,31.8521,31.8668,31.69,31.7711,23500.0
2013-06-24 09:40:00,43.06,43.13,42.94,43.12,35900.0,31.7269,31.7784,31.6384,31.7711,35900.0
2013-06-24 09:45:00,43.12,43.26,43.07,43.16,22500.0,31.7711,31.8742,31.7342,31.8005,22500.0
2013-06-24 09:50:00,43.17,43.17,42.86,42.87,21500.0,31.8079,31.8079,31.5795,31.5869,21500.0
2013-06-24 09:55:00,42.89,43.0,42.84,42.96,19100.0,31.6016,31.6826,31.5648,31.6532,19100.0
2013-06-24 10:00:00,42.87,42.94,42.78,42.93,17300.0,31.5869,31.6384,31.5205,31.6311,17300.0
2013-06-24 10:05:00,42.92,42.92,42.77,42.84,24500.0,31.6237,31.6237,31.5132,31.5648,24500.0
2013-06-24 10:10:00,42.81,42.85,42.69,42.69,21000.0,31.5427,31.5721,31.4542,31.4542,21000.0
2013-06-24 10:15:00,42.69,42.73,42.63,42.63,35300.0,31.4542,31.4837,31.41,31.41,35300.0
2013-06-24 10:20:00,42.63,42.63,42.51,42.51,23400.0,31.41,31.41,31.3216,31.3216,23400.0
2013-06-24 10:25:00,42.51,42.57,42.42,42.57,33000.0,31.3216,31.3658,31.2553,31.3658,33000.0
2013-06-24 10:30:00,42.54,42.62,42.48,42.52,36500.0,31.3437,31.4027,31.2995,31.329,36500.0
2013-06-24 10:35:00,42.5,42.72,42.5,42.72,23000.0,31.3142,31.4763,31.3142,31.4763,23000.0
2013-06-24 10:40:00,42.7,42.7,42.61,42.66,40800.0,31.4616,31.4616,31.3953,31.4321,40800.0
2013-06-24 10:45:00,42.65,42.68,42.53,42.68,25800.0,31.4248,31.4469,31.3363,31.4469,25800.0
2013-06-24 10:50:00,42.69,42.72,42.63,42.66,28400.0,31.4542,31.4763,31.41,31.4321,28400.0
2013-06-24 10:55:00,42.68,42.75,42.68,42.71,24200.0,31.4469,31.4984,31.4469,31.469,24200.0
2013-06-24 11:00:00,42.7,42.71,42.63,42.66,32600.0,31.4616,31.469,31.41,31.4321,32600.0
2013-06-24 11:05:00,42.64,42.69,42.6,42.68,29500.0,31.4174,31.4542,31.3879,31.4469,29500.0
2013-06-24 11:10:00,42.68,42.72,42.56,42.56,11400.0,31.4469,31.4763,31.3585,31.3585,11400.0
2013-06-24 11:15:00,42.57,42.61,42.49,42.5,16700.0,31.3658,31.3953,31.3069,31.3142,16700.0
2013-06-24 11:20:00,42.49,42.49,42.35,42.35,21500.0,31.3069,31.3069,31.2037,31.2037,21500.0
2013-06-24 11:25:00,42.34,42.38,42.28,42.31,36000.0,31.1964,31.2258,31.1521,31.1742,36000.0
2013-06-24 11:30:00,42.31,42.45,42.31,42.44,23800.0,31.1742,31.2774,31.1742,31.27,23800.0
2013-06-24 11:35:00,42.44,42.44,42.37,42.4,28600.0,31.27,31.27,31.2185,31.2406,28600.0
2013-06-24 11:40:00,42.4,42.44,42.31,42.31,33300.0,31.2406,31.27,31.1742,31.1742,33300.0
2013-06-24 11:45:00,42.31,42.42,42.31,42.37,8300.0,31.1742,31.2553,31.1742,31.2185,8300.0
2013-06-24 11:50:00,42.38,42.44,42.34,42.35,9300.0,31.2258,31.27,31.1964,31.2037,9300.0
2013-06-24 11:55:00,42.35,42.4,42.31,42.37,25600.0,31.2037,31.2406,31.1742,31.2185,25600.0
2013-06-24 12:00:00,42.39,42.47,42.29,42.33,20600.0,31.2332,31.2921,31.1595,31.189,20600.0
2013-06-24 12:05:00,42.29,42.34,42.22,42.24,23300.0,31.1595,31.1964,31.1079,31.1227,23300.0
2013-06-24 12:10:00,42.24,42.36,42.24,42.35,29300.0,31.1227,31.2111,31.1227,31.2037,29300.0
2013-06-24 12:15:00,42.33,42.44,42.33,42.41,38800.0,31.189,31.27,31.189,31.2479,38800.0
2013-06-24 12:20:00,42.39,42.49,42.35,42.45,49200.0,31.2332,31.3069,31.2037,31.2774,49200.0
2013-06-24 12:25:00,42.46,42.58,42.42,42.53,20800.0,31.2848,31.3732,31.2553,31.3363,20800.0
2013-06-24 12:30:00,42.55,42.65,42.53,42.64,31900.0,31.3511,31.4248,31.3363,31.4174,31900.0
2013-06-24 12:35:00,42.65,42.68,42.59,42.62,19900.0,31.4248,31.4469,31.3806,31.4027,19900.0
2013-06-24 12:40:00,42.62,42.67,42.59,42.65,27000.0,31.4027,31.4395,31.3806,31.4248,27000.0
2013-06-24 12:45:00,42.65,42.71,42.63,42.63,13200.0,31.4248,31.469,31.41,31.41,13200.0
2013-06-24 12:50:00,42.63,42.69,42.62,42.69,15100.0,31.41,31.4542,31.4027,31.4542,15100.0
2013-06-24 12:55:00,42.7,42.78,42.7,42.78,15200.0,31.4616,31.5205,31.4616,31.5205,15200.0
2013-06-24 13:00:00,42.76,42.78,42.73,42.75,14600.0,31.5058,31.5205,31.4837,31.4984,14600.0
2013-06-24 13:05:00,42.75,42.78,42.69,42.72,34300.0,31.4984,31.5205,31.4542,31.4763,34300.0
2013-06-24 13:10:00,42.71,42.88,42.7,42.87,19000.0,31.469,31.5942,31.4616,31.5869,19000.0
2013-06-24 13:15:00,42.86,42.9,42.82,42.87,14900.0,31.5795,31.609,31.55,31.5869,14900.0
2013-06-24 13:20:00,42.89,42.91,42.82,42.9,12900.0,31.6016,31.6163,31.55,31.609,12900.0
2013-06-24 13:25:00,42.89,42.89,42.77,42.86,22200.0,31.6016,31.6016,31.5132,31.5795,22200.0
2013-06-24 13:30:00,42.86,42.97,42.86,42.86,24000.0,31.5795,31.6605,31.5795,31.5795,24000.0
2013-06-24 13:35:00,42.85,42.94,42.84,42.94,11800.0,31.5721,31.6384,31.5648,31.6384,11800.0
2013-06-24 13:40:00,42.93,43.07,42.93,43.06,21700.0,31.6311,31.7342,31.6311,31.7269,21700.0
2013-06-24 13:45:00,43.07,43.08,42.91,42.93,22900.0,31.7342,31.7416,31.6163,31.6311,22900.0
2013-06-24 13:50:00,42.94,42.95,42.89,42.94,15600.0,31.6384,31.6458,31.6016,31.6384,15600.0
2013-06-24 13:55:00,42.94,43.07,42.91,43.07,12300.0,31.6384,31.7342,31.6163,31.7342,12300.0
2013-06-24 14:00:00,43.08,43.29,43.07,43.22,36400.0,31.7416,31.8963,31.7342,31.8447,36400.0
2013-06-24 14:05:00,43.23,43.31,43.2,43.31,25600.0,31.8521,31.9111,31.83,31.9111,25600.0
2013-06-24 14:10:00,43.29,43.33,43.18,43.2,20400.0,31.8963,31.9258,31.8153,31.83,20400.0
2013-06-24 14:15:00,43.2,43.32,43.2,43.26,25900.0,31.83,31.9184,31.83,31.8742,25900.0
2013-06-24 14:20:00,43.26,43.36,43.22,43.23,33800.0,31.8742,31.9479,31.8447,31.8521,33800.0
2013-06-24 14:25:00,43.23,43.35,43.23,43.32,44000.0,31.8521,31.9405,31.8521,31.9184,44000.0
2013-06-24 14:30:00,43.31,43.39,43.3,43.37,17600.0,31.9111,31.97,31.9037,31.9553,17600.0
2013-06-24 14:35:00,43.38,43.45,43.35,43.45,13500.0,31.9626,32.0142,31.9405,32.0142,13500.0
2013-06-24 14:40:00,43.48,43.52,43.4,43.5,32700.0,32.0363,32.0658,31.9774,32.051,32700.0
2013-06-24 14:45:00,43.51,43.51,43.4,43.45,19600.0,32.0584,32.0584,31.9774,32.0142,19600.0
2013-06-24 14:50:00,43.45,43.5,43.4,43.43,20300.0,32.0142,32.051,31.9774,31.9995,20300.0
2013-06-24 14:55:00,43.43,43.43,43.32,43.38,33900.0,31.9995,31.9995,31.9184,31.9626,33900.0
2013-06-24 15:00:00,43.37,43.41,43.33,43.36,19800.0,31.9553,31.9847,31.9258,31.9479,19800.0
2013-06-24 15:05:00,43.37,43.43,43.36,43.37,20500.0,31.9553,31.9995,31.9479,31.9553,20500.0
2013-06-24 15:10:00,43.37,43.4,43.31,43.31,17400.0,31.9553,31.9774,31.9111,31.9111,17400.0
2013-06-24 15:15:00,43.31,43.32,43.23,43.23,21500.0,31.9111,31.9184,31.8521,31.8521,21500.0
2013-06-24 15:20:00,43.23,43.29,43.21,43.25,25600.0,31.8521,31.8963,31.8374,31.8668,25600.0
2013-06-24 15:25:00,43.26,43.26,43.18,43.21,16900.0,31.8742,31.8742,31.8153,31.8374,16900.0
2013-06-24 15:30:00,43.2,43.27,43.18,43.19,20600.0,31.83,31.8816,31.8153,31.8226,20600.0
2013-06-24 15:35:00,43.17,43.3,43.16,43.3,29500.0,31.8079,31.9037,31.8005,31.9037,29500.0
2013-06-24 15:40:00,43.28,43.28,43.2,43.22,31200.0,31.889,31.889,31.83,31.8447,31200.0
2013-06-24 15:45:00,43.22,43.22,43.06,43.15,69000.0,31.8447,31.8447,31.7269,31.7932,69000.0
2013-06-24 15:50:00,43.14,43.28,43.14,43.28,100200.0,31.7858,31.889,31.7858,31.889,100200.0
2013-06-24 15:55:00,43.28,43.28,43.15,43.16,127700.0,31.889,31.889,31.7932,31.8005,127700.0
2013-06-25 09:30:00,43.6,43.73,43.25,43.52,36200.0,32.1247,32.2205,31.8668,32.0658,36200.0
2013-06-25 09:35:00,43.57,43.6,43.43,43.57,28200.0,32.1026,32.1247,31.9995,32.1026,28200.0
2013-06-25 09:40:00,43.56,43.6,43.5,43.51,10200.0,32.0953,32.1247,32.051,32.0584,10200.0
2013-06-25 09:45:00,43.5,43.53,43.44,43.49,12500.0,32.051,32.0732,32.0068,32.0437,12500.0
2013-06-25 09:50:00,43.46,43.46,43.27,43.27,11800.0,32.0216,32.0216,31.8816,31.8816,11800.0
2013-06-25 09:55:00,43.27,43.41,43.26,43.41,14300.0,31.8816,31.9847,31.8742,31.9847,14300.0
2013-06-25 10:00:00,43.38,43.41,43.25,43.33,17700.0,31.9626,31.9847,31.8668,31.9258,17700.0
2013-06-25 10:05:00,43.34,43.35,43.17,43.26,18600.0,31.9332,31.9405,31.8079,31.8742,18600.0
2013-06-25 10:10:00,43.24,43.28,43.17,43.28,37200.0,31.8595,31.889,31.8079,31.889,37200.0
2013-06-25 10:15:00,43.29,43.29,43.04,43.09,22800.0,31.8963,31.8963,31.7121,31.749,22800.0
2013-06-25 10:20:00,43.1,43.14,43.03,43.12,39600.0,31.7563,31.7858,31.7047,31.7711,39600.0
2013-06-25 10:25:00,43.13,43.15,43.05,43.1,20400.0,31.7784,31.7932,31.7195,31.7563,20400.0
2013-06-25 10:30:00,43.07,43.15,43.07,43.12,17900.0,31.7342,31.7932,31.7342,31.7711,17900.0
2013-06-25 10:35:00,43.13,43.26,43.07,43.19,11200.0,31.7784,31.8742,31.7342,31.8226,11200.0
2013-06-25 10:40:00,43.19,43.26,43.18,43.2,9500.0,31.8226,31.8742,31.8153,31.83,9500.0
2013-06-25 10:45:00,43.21,43.29,43.2,43.29,23600.0,31.8374,31.8963,31.83,31.8963,23600.0
2013-06-25 10:50:00,43.28,43.34,43.21,43.33,7600.0,31.889,31.9332,31.8374,31.9258,7600.0
2013-06-25 10:55:00,43.36,43.39,43.28,43.28,14800.0,31.9479,31.97,31.889,31.889,14800.0
2013-06-25 11:00:00,43.28,43.33,43.2,43.33,12600.0,31.889,31.9258,31.83,31.9258,12600.0
2013-06-25 11:05:00,43.31,43.42,43.27,43.42,30500.0,31.9111,31.9921,31.8816,31.9921,30500.0
2013-06-25 11:10:00,43.41,43.43,43.36,43.39,12500.0,31.9847,31.9995,31.9479,31.97,12500.0
2013-06-25 11:15:00,43.4,43.42,43.34,43.39,15400.0,31.9774,31.9921,31.9332,31.97,15400.0
2013-06-25 11:20:00,43.39,43.45,43.39,43.39,11500.0,31.97,32.0142,31.97,31.97,11500.0
2013-06-25 11:25:00,43.4,43.49,43.38,43.47,18100.0,31.9774,32.0437,31.9626,32.0289,18100.0
2013-06-25 11:30:00,43.46,43.51,43.44,43.46,19600.0,32.0216,32.0584,32.0068,32.0216,19600.0
2013-06-25 11:35:00,43.46,43.52,43.46,43.48,6700.0,32.0216,32.0658,32.0216,32.0363,6700.0
2013-06-25 11:40:00,43.46,43.5,43.4,43.42,11500.0,32.0216,32.051,31.9774,31.9921,11500.0
2013-06-25 11:45:00,43.42,43.48,43.36,43.48,12100.0,31.9921,32.0363,31.9479,32.0363,12100.0
2013-06-25 11:50:00,43.48,43.5,43.44,43.49,25000.0,32.0363,32.051,32.0068,32.0437,25000.0
2013-06-25 11:55:00,43.47,43.62,43.47,43.54,19800.0,32.0289,32.1395,32.0289,32.0805,19800.0
2013-06-25 12:00:00,43.53,43.55,43.48,43.52,7400.0,32.0732,32.0879,32.0363,32.0658,7400.0
2013-06-25 12:05:00,43.54,43.57,43.51,43.51,8500.0,32.0805,32.1026,32.0584,32.0584,8500.0
2013-06-25 12:10:00,43.5,43.51,43.46,43.51,11700.0,32.051,32.0584,32.0216,32.0584,11700.0
2013-06-25 12:15:00,43.51,43.51,43.46,43.49,7000.0,32.0584,32.0584,32.0216,32.0437,7000.0
2013-06-25 12:20:00,43.49,43.49,43.4,43.41,6100.0,32.0437,32.0437,31.9774,31.9847,6100.0
2013-06-25 12:25:00,43.41,43.41,43.31,43.31,7200.0,31.9847,31.9847,31.9111,31.9111,7200.0
2013-06-25 12:30:00,43.31,43.39,43.29,43.37,20800.0,31.9111,31.97,31.8963,31.9553,20800.0
2013-06-25 12:35:00,43.38,43.44,43.36,43.43,12300.0,31.9626,32.0068,31.9479,31.9995,12300.0
2013-06-25 12:40:00,43.42,43.47,43.4,43.46,15100.0,31.9921,32.0289,31.9774,32.0216,15100.0
2013-06-25 12:45:00,43.46,43.51,43.44,43.48,8100.0,32.0216,32.0584,32.0068,32.0363,8100.0
2013-06-25 12:50:00,43.49,43.53,43.49,43.52,7800.0,32.0437,32.0732,32.0437,32.0658,7800.0
2013-06-25 12:55:00,43.52,43.52,43.44,43.46,9000.0,32.0658,32.0658,32.0068,32.0216,9000.0
2013-06-25 13:00:00,43.45,43.46,43.42,43.45,8900.0,32.0142,32.0216,31.9921,32.0142,8900.0
2013-06-25 13:05:00,43.44,43.47,43.38,43.4,10200.0,32.0068,32.0289,31.9626,31.9774,10200.0
2013-06-25 13:10:00,43.4,43.44,43.37,43.42,7200.0,31.9774,32.0068,31.9553,31.9921,7200.0
2013-06-25 13:15:00,43.43,43.45,43.34,43.35,11000.0,31.9995,32.0142,31.9332,31.9405,11000.0
2013-06-25 13:20:00,43.34,43.36,43.3,43.36,13100.0,31.9332,31.9479,31.9037,31.9479,13100.0
2013-06-25 13:25:00,43.37,43.4,43.37,43.37,6800.0,31.9553,31.9774,31.9553,31.9553,6800.0
2013-06-25 13:30:00,43.36,43.36,43.32,43.34,7900.0,31.9479,31.9479,31.9184,31.9332,7900.0
2013-06-25 13:35:00,43.34,43.39,43.34,43.38,2500.0,31.9332,31.97,31.9332,31.9626,2500.0
2013-06-25 13:40:00,43.38,43.49,43.35,43.44,10100.0,31.9626,32.0437,31.9405,32.0068,10100.0
2013-06-25 13:45:00,43.45,43.49,43.44,43.48,4200.0,32.0142,32.0437,32.0068,32.0363,4200.0
2013-06-25 13:50:00,43.47,43.48,43.42,43.48,6700.0,32.0289,32.0363,31.9921,32.0363,6700.0
2013-06-25 13:55:00,43.48,43.5,43.46,43.48,13400.0,32.0363,32.051,32.0216,32.0363,13400.0
2013-06-25 14:00:00,43.48,43.5,43.42,43.48,13200.0,32.0363,32.051,31.9921,32.0363,13200.0
2013-06-25 14:05:00,43.47,43.52,43.45,43.49,15300.0,32.0289,32.0658,32.0142,32.0437,15300.0
2013-06-25 14:10:00,43.48,43.52,43.48,43.51,16200.0,32.0363,32.0658,32.0363,32.0584,16200.0
2013-06-25 14:15:00,43.51,43.64,43.51,43.64,13300.0,32.0584,32.1542,32.0584,32.1542,13300.0
2013-06-25 14:20:00,43.63,43.66,43.58,43.66,14100.0,32.1468,32.1689,32.11,32.1689,14100.0
2013-06-25 14:25:00,43.65,43.76,43.65,43.76,20100.0,32.1616,32.2426,32.1616,32.2426,20100.0
2013-06-25 14:30:00,43.75,43.85,43.71,43.82,14400.0,32.2352,32.3089,32.2058,32.2868,14400.0
2013-06-25 14:35:00,43.81,43.85,43.77,43.77,17900.0,32.2795,32.3089,32.25,32.25,17900.0
2013-06-25 14:40:00,43.77,43.77,43.72,43.72,10800.0,32.25,32.25,32.2131,32.2131,10800.0
2013-06-25 14:45:00,43.71,43.77,43.69,43.71,15500.0,32.2058,32.25,32.191,32.2058,15500.0
2013-06-25 14:50:00,43.71,43.74,43.69,43.74,12800.0,32.2058,32.2279,32.191,32.2279,12800.0
2013-06-25 14:55:00,43.75,43.79,43.7,43.74,15600.0,32.2352,32.2647,32.1984,32.2279,15600.0
2013-06-25 15:00:00,43.74,43.8,43.72,43.72,17200.0,32.2279,32.2721,32.2131,32.2131,17200.0
2013-06-25 15:05:00,43.72,43.75,43.69,43.71,18200.0,32.2131,32.2352,32.191,32.2058,18200.0
2013-06-25 15:10:00,43.71,43.72,43.63,43.63,24200.0,32.2058,32.2131,32.1468,32.1468,24200.0
2013-06-25 15:15:00,43.63,43.73,43.63,43.67,17300.0,32.1468,32.2205,32.1468,32.1763,17300.0
2013-06-25 15:20:00,43.67,43.76,43.67,43.75,12100.0,32.1763,32.2426,32.1763,32.2352,12100.0
2013-06-25 15:25:00,43.75,43.76,43.71,43.76,18200.0,32.2352,32.2426,32.2058,32.2426,18200.0
2013-06-25 15:30:00,43.75,43.86,43.74,43.86,29100.0,32.2352,32.3163,32.2279,32.3163,29100.0
2013-06-25 15:35:00,43.86,43.89,43.84,43.88,33700.0,32.3163,32.3384,32.3016,32.331,33700.0
2013-06-25 15:40:00,43.87,43.88,43.76,43.78,49200.0,32.3237,32.331,32.2426,32.2574,49200.0
2013-06-25 15:45:00,43.77,43.8,43.7,43.72,86300.0,32.25,32.2721,32.1984,32.2131,86300.0
2013-06-25 15:50:00,43.72,43.79,43.69,43.75,85800.0,32.2131,32.2647,32.191,32.2352,85800.0
2013-06-25 15:55:00,43.75,43.78,43.66,43.69,191700.0,32.2352,32.2574,32.1689,32.191,191700.0
2013-06-26 09:30:00,43.88,43.88,43.38,43.44,37400.0,32.6032,32.6032,32.2317,32.2763,37400.0
2013-06-26 09:35:00,43.49,43.56,43.43,43.45,13200.0,32.3134,32.3654,32.2688,32.2837,13200.0
2013-06-26 09:40:00,43.45,43.64,43.43,43.63,13000.0,32.2837,32.4249,32.2688,32.4174,13000.0
2013-06-26 09:45:00,43.64,43.7,43.61,43.68,18700.0,32.4249,32.4694,32.4026,32.4546,18700.0
2013-06-26 09:50:00,43.7,43.7,43.63,43.65,7600.0,32.4694,32.4694,32.4174,32.4323,7600.0
2013-06-26 09:55:00,43.64,43.65,43.56,43.6,14600.0,32.4249,32.4323,32.3654,32.3951,14600.0
2013-06-26 10:00:00,43.61,43.64,43.43,43.43,15800.0,32.4026,32.4249,32.2688,32.2688,15800.0
2013-06-26 10:05:00,43.43,43.5,43.4,43.5,12700.0,32.2688,32.3208,32.2465,32.3208,12700.0
2013-06-26 10:10:00,43.47,43.47,43.39,43.41,8200.0,32.2985,32.2985,32.2391,32.254,8200.0
2013-06-26 10:15:00,43.45,43.46,43.34,43.39,8500.0,32.2837,32.2911,32.202,32.2391,8500.0
2013-06-26 10:20:00,43.37,43.44,43.33,43.33,10300.0,32.2242,32.2763,32.1945,32.1945,10300.0
2013-06-26 10:25:00,43.33,43.34,43.24,43.24,19000.0,32.1945,32.202,32.1277,32.1277,19000.0
2013-06-26 10:30:00,43.23,43.3,43.22,43.25,16100.0,32.1202,32.1722,32.1128,32.1351,16100.0
2013-06-26 10:35:00,43.26,43.32,43.24,43.32,8900.0,32.1425,32.1871,32.1277,32.1871,8900.0
2013-06-26 10:40:00,43.31,43.37,43.27,43.35,17400.0,32.1797,32.2242,32.1499,32.2094,17400.0
2013-06-26 10:45:00,43.36,43.36,43.25,43.25,11400.0,32.2168,32.2168,32.1351,32.1351,11400.0
2013-06-26 10:50:00,43.26,43.35,43.26,43.35,14900.0,32.1425,32.2094,32.1425,32.2094,14900.0
2013-06-26 10:55:00,43.35,43.35,43.28,43.3,5500.0,32.2094,32.2094,32.1574,32.1722,5500.0
2013-06-26 11:00:00,43.3,43.31,43.23,43.25,11300.0,32.1722,32.1797,32.1202,32.1351,11300.0
2013-06-26 11:05:00,43.25,43.28,43.23,43.26,8900.0,32.1351,32.1574,32.1202,32.1425,8900.0
2013-06-26 11:10:00,43.25,43.29,43.24,43.28,9600.0,32.1351,32.1648,32.1277,32.1574,9600.0
2013-06-26 11:15:00,43.28,43.28,43.24,43.25,6800.0,32.1574,32.1574,32.1277,32.1351,6800.0
2013-06-26 11:20:00,43.24,43.26,43.18,43.19,19800.0,32.1277,32.1425,32.0831,32.0905,19800.0
2013-06-26 11:25:00,43.19,43.2,43.11,43.14,9300.0,32.0905,32.0979,32.0311,32.0533,9300.0
2013-06-26 11:30:00,43.12,43.21,43.12,43.2,10700.0,32.0385,32.1054,32.0385,32.0979,10700.0
2013-06-26 11:35:00,43.21,43.21,43.13,43.17,10800.0,32.1054,32.1054,32.0459,32.0756,10800.0
2013-06-26 11:40:00,43.16,43.19,43.1,43.12,9300.0,32.0682,32.0905,32.0236,32.0385,9300.0
2013-06-26 11:45:00,43.12,43.15,43.1,43.13,9900.0,32.0385,32.0608,32.0236,32.0459,9900.0
2013-06-26 11:50:00,43.13,43.14,43.09,43.09,38400.0,32.0459,32.0533,32.0162,32.0162,38400.0
2013-06-26 11:55:00,43.09,43.09,43.05,43.06,13400.0,32.0162,32.0162,31.9865,31.9939,13400.0
2013-06-26 12:00:00,43.05,43.11,43.05,43.11,13400.0,31.9865,32.0311,31.9865,32.0311,13400.0
2013-06-26 12:05:00,43.11,43.12,43.05,43.07,22100.0,32.0311,32.0385,31.9865,32.0013,22100.0
2013-06-26 12:10:00,43.08,43.1,43.06,43.08,11700.0,32.0088,32.0236,31.9939,32.0088,11700.0
2013-06-26 12:15:00,43.09,43.11,43.08,43.09,16200.0,32.0162,32.0311,32.0088,32.0162,16200.0
2013-06-26 12:20:00,43.1,43.11,43.09,43.1,9300.0,32.0236,32.0311,32.0162,32.0236,9300.0
2013-06-26 12:25:00,43.1,43.11,43.09,43.09,17500.0,32.0236,32.0311,32.0162,32.0162,17500.0
2013-06-26 12:30:00,43.1,43.11,43.05,43.11,15400.0,32.0236,32.0311,31.9865,32.0311,15400.0
2013-06-26 12:35:00,43.1,43.11,43.08,43.11,12400.0,32.0236,32.0311,32.0088,32.0311,12400.0
2013-06-26 12:40:00,43.11,43.13,43.02,43.02,27700.0,32.0311,32.0459,31.9642,31.9642,27700.0
2013-06-26 12:45:00,43.04,43.04,42.98,42.98,13700.0,31.979,31.979,31.9345,31.9345,13700.0
2013-06-26 12:50:00,42.98,43.01,42.98,43.01,13400.0,31.9345,31.9568,31.9345,31.9568,13400.0
2013-06-26 12:55:00,43.01,43.04,43.01,43.02,26300.0,31.9568,31.979,31.9568,31.9642,26300.0
2013-06-26 13:00:00,43.04,43.05,43.01,43.02,20300.0,31.979,31.9865,31.9568,31.9642,20300.0
2013-06-26 13:05:00,43.02,43.07,43.02,43.04,27900.0,31.9642,32.0013,31.9642,31.979,27900.0
2013-06-26 13:10:00,43.04,43.16,43.04,43.15,18000.0,31.979,32.0682,31.979,32.0608,18000.0
2013-06-26 13:15:00,43.16,43.19,43.15,43.16,9900.0,32.0682,32.0905,32.0608,32.0682,9900.0
2013-06-26 13:20:00,43.16,43.2,43.16,43.2,8700.0,32.0682,32.0979,32.0682,32.0979,8700.0
2013-06-26 13:25:00,43.21,43.28,43.2,43.28,7300.0,32.1054,32.1574,32.0979,32.1574,7300.0
2013-06-26 13:30:00,43.28,43.31,43.27,43.29,11200.0,32.1574,32.1797,32.1499,32.1648,11200.0
2013-06-26 13:35:00,43.3,43.33,43.29,43.31,10900.0,32.1722,32.1945,32.1648,32.1797,10900.0
2013-06-26 13:40:00,43.31,43.34,43.29,43.34,30600.0,32.1797,32.202,32.1648,32.202,30600.0
2013-06-26 13:45:00,43.33,43.38,43.33,43.37,11600.0,32.1945,32.2317,32.1945,32.2242,11600.0
2013-06-26 13:50:00,43.37,43.39,43.36,43.39,16400.0,32.2242,32.2391,32.2168,32.2391,16400.0
2013-06-26 13:55:00,43.39,43.41,43.38,43.39,11200.0,32.2391,32.254,32.2317,32.2391,11200.0
2013-06-26 14:00:00,43.38,43.45,43.38,43.41,11800.0,32.2317,32.2837,32.2317,32.254,11800.0
2013-06-26 14:05:00,43.41,43.42,43.4,43.41,10600.0,32.254,32.2614,32.2465,32.254,10600.0
2013-06-26 14:10:00,43.4,43.47,43.4,43.45,25600.0,32.2465,32.2985,32.2465,32.2837,25600.0
2013-06-26 14:15:00,43.45,43.48,43.45,43.47,9300.0,32.2837,32.306,32.2837,32.2985,9300.0
2013-06-26 14:20:00,43.47,43.56,43.46,43.55,35000.0,32.2985,32.3654,32.2911,32.358,35000.0
2013-06-26 14:25:00,43.56,43.6,43.55,43.58,13500.0,32.3654,32.3951,32.358,32.3803,13500.0
2013-06-26 14:30:00,43.58,43.58,43.51,43.52,8300.0,32.3803,32.3803,32.3283,32.3357,8300.0
2013-06-26 14:35:00,43.53,43.53,43.5,43.53,7600.0,32.3431,32.3431,32.3208,32.3431,7600.0
2013-06-26 14:40:00,43.52,43.55,43.48,43.5,17700.0,32.3357,32.358,32.306,32.3208,17700.0
2013-06-26 14:45:00,43.5,43.57,43.5,43.56,11800.0,32.3208,32.3728,32.3208,32.3654,11800.0
2013-06-26 14:50:00,43.56,43.58,43.55,43.58,17100.0,32.3654,32.3803,32.358,32.3803,17100.0
2013-06-26 14:55:00,43.57,43.63,43.55,43.61,12900.0,32.3728,32.4174,32.358,32.4026,12900.0
2013-06-26 15:00:00,43.6,43.74,43.59,43.73,22800.0,32.3951,32.4992,32.3877,32.4917,22800.0
2013-06-26 15:05:00,43.73,43.8,43.73,43.77,43800.0,32.4917,32.5437,32.4917,32.5214,43800.0
2013-06-26 15:10:00,43.76,43.84,43.76,43.8,40600.0,32.514,32.5735,32.514,32.5437,40600.0
2013-06-26 15:15:00,43.8,43.85,43.75,43.75,28800.0,32.5437,32.5809,32.5066,32.5066,28800.0
2013-06-26 15:20:00,43.76,43.78,43.7,43.7,16200.0,32.514,32.5289,32.4694,32.4694,16200.0
2013-06-26 15:25:00,43.7,43.7,43.62,43.7,16200.0,32.4694,32.4694,32.41,32.4694,16200.0
2013-06-26 15:30:00,43.7,43.75,43.69,43.75,15400.0,32.4694,32.5066,32.462,32.5066,15400.0
2013-06-26 15:35:00,43.74,43.74,43.69,43.71,53500.0,32.4992,32.4992,32.462,32.4769,53500.0
2013-06-26 15:40:00,43.71,43.72,43.65,43.68,67900.0,32.4769,32.4843,32.4323,32.4546,67900.0
2013-06-26 15:45:00,43.67,43.68,43.62,43.66,50100.0,32.4471,32.4546,32.41,32.4397,50100.0
2013-06-26 15:50:00,43.66,43.71,43.65,43.7,56400.0,32.4397,32.4769,32.4323,32.4694,56400.0
2013-06-26 15:55:00,43.69,43.73,43.67,43.68,122500.0,32.462,32.4917,32.4471,32.4546,122500.0
2013-06-27 09:30:00,43.95,44.28,43.95,44.28,20600.0,32.6552,32.9004,32.6552,32.9004,20600.0
2013-06-27 09:35:00,44.29,44.34,44.13,44.16,13600.0,32.9078,32.945,32.7889,32.8112,13600.0
2013-06-27 09:40:00,44.17,44.32,44.17,44.29,8600.0,32.8186,32.9301,32.8186,32.9078,8600.0
2013-06-27 09:45:00,44.29,44.3,44.13,44.23,11900.0,32.9078,32.9152,32.7889,32.8632,11900.0
2013-06-27 09:50:00,44.23,44.34,44.19,44.27,4500.0,32.8632,32.945,32.8335,32.8929,4500.0
2013-06-27 09:55:00,44.3,44.31,44.2,44.24,17400.0,32.9152,32.9227,32.8409,32.8707,17400.0
2013-06-27 10:00:00,44.28,44.35,44.18,44.22,8500.0,32.9004,32.9524,32.8261,32.8558,8500.0
2013-06-27 10:05:00,44.22,44.33,44.16,44.33,8500.0,32.8558,32.9375,32.8112,32.9375,8500.0
2013-06-27 10:10:00,44.33,44.38,44.31,44.38,9500.0,32.9375,32.9747,32.9227,32.9747,9500.0
2013-06-27 10:15:00,44.38,44.42,44.34,44.37,9800.0,32.9747,33.0044,32.945,32.9672,9800.0
2013-06-27 10:20:00,44.34,44.36,44.28,44.33,20900.0,32.945,32.9598,32.9004,32.9375,20900.0
2013-06-27 10:25:00,44.34,44.43,44.33,44.43,15200.0,32.945,33.0118,32.9375,33.0118,15200.0
2013-06-27 10:30:00,44.43,44.5,44.43,44.45,11600.0,33.0118,33.0638,33.0118,33.0267,11600.0
2013-06-27 10:35:00,44.44,44.48,44.44,44.46,8500.0,33.0193,33.049,33.0193,33.0341,8500.0
2013-06-27 10:40:00,44.45,44.5,44.45,44.5,21300.0,33.0267,33.0638,33.0267,33.0638,21300.0
2013-06-27 10:45:00,44.5,44.54,44.49,44.51,16900.0,33.0638,33.0936,33.0564,33.0713,16900.0
2013-06-27 10:50:00,44.51,44.59,44.51,44.59,5800.0,33.0713,33.1307,33.0713,33.1307,5800.0
2013-06-27 10:55:00,44.56,44.56,44.48,44.48,13100.0,33.1084,33.1084,33.049,33.049,13100.0
2013-06-27 11:00:00,44.49,44.56,44.48,44.56,11300.0,33.0564,33.1084,33.049,33.1084,11300.0
2013-06-27 11:05:00,44.55,44.55,44.47,44.47,18600.0,33.101,33.101,33.0415,33.0415,18600.0
2013-06-27 11:10:00,44.46,44.46,44.36,44.36,20300.0,33.0341,33.0341,32.9598,32.9598,20300.0
2013-06-27 11:15:00,44.36,44.44,44.36,44.41,17500.0,32.9598,33.0193,32.9598,32.997,17500.0
2013-06-27 11:20:00,44.41,44.43,44.35,44.35,11900.0,32.997,33.0118,32.9524,32.9524,11900.0
2013-06-27 11:25:00,44.36,44.37,44.32,44.35,6900.0,32.9598,32.9672,32.9301,32.9524,6900.0
2013-06-27 11:30:00,44.34,44.39,44.34,44.35,7200.0,32.945,32.9821,32.945,32.9524,7200.0
2013-06-27 11:35:00,44.35,44.35,44.28,44.28,7800.0,32.9524,32.9524,32.9004,32.9004,7800.0
2013-06-27 11:40:00,44.27,44.33,44.27,44.31,8600.0,32.8929,32.9375,32.8929,32.9227,8600.0
2013-06-27 11:45:00,44.32,44.32,44.28,44.28,9200.0,32.9301,32.9301,32.9004,32.9004,9200.0
2013-06-27 11:50:00,44.28,44.37,44.28,44.37,8300.0,32.9004,32.9672,32.9004,32.9672,8300.0
2013-06-27 11:55:00,44.37,44.37,44.32,44.32,5800.0,32.9672,32.9672,32.9301,32.9301,5800.0
2013-06-27 12:00:00,44.31,44.33,44.27,44.29,8200.0,32.9227,32.9375,32.8929,32.9078,8200.0
2013-06-27 12:05:00,44.29,44.33,44.23,44.24,9400.0,32.9078,32.9375,32.8632,32.8707,9400.0
2013-06-27 12:10:00,44.25,44.32,44.25,44.28,23200.0,32.8781,32.9301,32.8781,32.9004,23200.0
2013-06-27 12:15:00,44.3,44.31,44.29,44.3,2200.0,32.9152,32.9227,32.9078,32.9152,2200.0
2013-06-27 12:20:00,44.3,44.33,44.28,44.3,14700.0,32.9152,32.9375,32.9004,32.9152,14700.0
2013-06-27 12:25:00,44.3,44.33,44.27,44.33,7900.0,32.9152,32.9375,32.8929,32.9375,7900.0
2013-06-27 12:30:00,44.35,44.4,44.35,44.38,11600.0,32.9524,32.9895,32.9524,32.9747,11600.0
2013-06-27 12:35:00,44.37,44.37,44.3,44.3,7500.0,32.9672,32.9672,32.9152,32.9152,7500.0
2013-06-27 12:40:00,44.3,44.35,44.29,44.31,7400.0,32.9152,32.9524,32.9078,32.9227,7400.0
2013-06-27 12:45:00,44.31,44.32,44.29,44.32,9900.0,32.9227,32.9301,32.9078,32.9301,9900.0
2013-06-27 12:50:00,44.31,44.37,44.29,44.37,8100.0,32.9227,32.9672,32.9078,32.9672,8100.0
2013-06-27 12:55:00,44.38,44.43,44.33,44.33,11400.0,32.9747,33.0118,32.9375,32.9375,11400.0
2013-06-27 13:00:00,44.33,44.44,44.33,44.38,22100.0,32.9375,33.0193,32.9375,32.9747,22100.0
2013-06-27 13:05:00,44.37,44.38,44.33,44.34,6600.0,32.9672,32.9747,32.9375,32.945,6600.0
2013-06-27 13:10:00,44.35,44.41,44.33,44.33,12200.0,32.9524,32.997,32.9375,32.9375,12200.0
2013-06-27 13:15:00,44.33,44.36,44.3,44.34,7400.0,32.9375,32.9598,32.9152,32.945,7400.0
2013-06-27 13:20:00,44.34,44.34,44.28,44.3,8000.0,32.945,32.945,32.9004,32.9152,8000.0
2013-06-27 13:25:00,44.29,44.36,44.29,44.36,11300.0,32.9078,32.9598,32.9078,32.9598,11300.0
2013-06-27 13:30:00,44.36,44.38,44.34,44.37,11500.0,32.9598,32.9747,32.945,32.9672,11500.0
2013-06-27 13:35:00,44.38,44.39,44.31,44.31,13700.0,32.9747,32.9821,32.9227,32.9227,13700.0
2013-06-27 13:40:00,44.33,44.34,44.3,44.3,5600.0,32.9375,32.945,32.9152,32.9152,5600.0
2013-06-27 13:45:00,44.3,44.33,44.28,44.33,11300.0,32.9152,32.9375,32.9004,32.9375,11300.0
2013-06-27 13:50:00,44.32,44.33,44.26,44.26,8600.0,32.9301,32.9375,32.8855,32.8855,8600.0
2013-06-27 13:55:00,44.25,44.26,44.12,44.16,9400.0,32.8781,32.8855,32.7815,32.8112,9400.0
2013-06-27 14:00:00,44.16,44.21,44.14,44.21,14800.0,32.8112,32.8484,32.7964,32.8484,14800.0
2013-06-27 14:05:00,44.22,44.31,44.2,44.26,23500.0,32.8558,32.9227,32.8409,32.8855,23500.0
2013-06-27 14:10:00,44.25,44.32,44.21,44.3,7500.0,32.8781,32.9301,32.8484,32.9152,7500.0
2013-06-27 14:15:00,44.29,44.33,44.26,44.32,16900.0,32.9078,32.9375,32.8855,32.9301,16900.0
2013-06-27 14:20:00,44.32,44.33,44.27,44.3,12100.0,32.9301,32.9375,32.8929,32.9152,12100.0
2013-06-27 14:25:00,44.29,44.33,44.25,44.31,11700.0,32.9078,32.9375,32.8781,32.9227,11700.0
2013-06-27 14:30:00,44.31,44.39,44.3,44.35,10700.0,32.9227,32.9821,32.9152,32.9524,10700.0
2013-06-27 14:35:00,44.34,44.36,44.32,44.35,6200.0,32.945,32.9598,32.9301,32.9524,6200.0
2013-06-27 14:40:00,44.35,44.39,44.29,44.29,17100.0,32.9524,32.9821,32.9078,32.9078,17100.0
2013-06-27 14:45:00,44.29,44.38,44.27,44.31,15000.0,32.9078,32.9747,32.8929,32.9227,15000.0
2013-06-27 14:50:00,44.31,44.34,44.3,44.33,8900.0,32.9227,32.945,32.9152,32.9375,8900.0
2013-06-27 14:55:00,44.33,44.35,44.31,44.32,10400.0,32.9375,32.9524,32.9227,32.9301,10400.0
2013-06-27 15:00:00,44.32,44.33,44.26,44.28,18600.0,32.9301,32.9375,32.8855,32.9004,18600.0
2013-06-27 15:05:00,44.29,44.3,44.24,44.24,20800.0,32.9078,32.9152,32.8707,32.8707,20800.0
2013-06-27 15:10:00,44.23,44.3,44.22,44.3,28700.0,32.8632,32.9152,32.8558,32.9152,28700.0
2013-06-27 15:15:00,44.3,44.31,44.27,44.28,14400.0,32.9152,32.9227,32.8929,32.9004,14400.0
2013-06-27 15:20:00,44.27,44.32,44.27,44.3,22700.0,32.8929,32.9301,32.8929,32.9152,22700.0
2013-06-27 15:25:00,44.3,44.31,44.27,44.31,28600.0,32.9152,32.9227,32.8929,32.9227,28600.0
2013-06-27 15:30:00,44.31,44.31,44.23,44.23,25800.0,32.9227,32.9227,32.8632,32.8632,25800.0
2013-06-27 15:35:00,44.23,44.25,44.18,44.24,21500.0,32.8632,32.8781,32.8261,32.8707,21500.0
2013-06-27 15:40:00,44.24,44.24,44.14,44.14,30100.0,32.8707,32.8707,32.7964,32.7964,30100.0
2013-06-27 15:45:00,44.14,44.17,44.11,44.12,68000.0,32.7964,32.8186,32.7741,32.7815,68000.0
2013-06-27 15:50:00,44.12,44.14,44.09,44.11,64900.0,32.7815,32.7964,32.7592,32.7741,64900.0
2013-06-27 15:55:00,44.11,44.12,44.07,44.09,123000.0,32.7741,32.7815,32.7443,32.7592,123000.0
2013-06-28 09:30:00,44.08,44.11,43.8,43.95,32800.0,32.7518,32.7741,32.5437,32.6552,32800.0
2013-06-28 09:35:00,43.94,44.17,43.94,44.11,14400.0,32.6478,32.8186,32.6478,32.7741,14400.0
2013-06-28 09:40:00,44.09,44.16,43.97,43.97,12200.0,32.7592,32.8112,32.67,32.67,12200.0
2013-06-28 09:45:00,43.96,43.96,43.71,43.71,34000.0,32.6626,32.6626,32.4769,32.4769,34000.0
2013-06-28 09:50:00,43.73,43.75,43.64,43.66,14400.0,32.4917,32.5066,32.4249,32.4397,14400.0
2013-06-28 09:55:00,43.66,43.7,43.57,43.58,20700.0,32.4397,32.4694,32.3728,32.3803,20700.0
2013-06-28 10:00:00,43.56,43.8,43.56,43.7,31100.0,32.3654,32.5437,32.3654,32.4694,31100.0
2013-06-28 10:05:00,43.69,43.71,43.51,43.69,25400.0,32.462,32.4769,32.3283,32.462,25400.0
2013-06-28 10:10:00,43.68,43.69,43.61,43.61,14800.0,32.4546,32.462,32.4026,32.4026,14800.0
2013-06-28 10:15:00,43.61,43.73,43.61,43.71,25000.0,32.4026,32.4917,32.4026,32.4769,25000.0
2013-06-28 10:20:00,43.72,43.76,43.68,43.73,17200.0,32.4843,32.514,32.4546,32.4917,17200.0
2013-06-28 10:25:00,43.73,43.83,43.72,43.8,34300.0,32.4917,32.566,32.4843,32.5437,34300.0
2013-06-28 10:30:00,43.81,43.85,43.77,43.83,11500.0,32.5512,32.5809,32.5214,32.566,11500.0
2013-06-28 10:35:00,43.84,43.94,43.83,43.9,13100.0,32.5735,32.6478,32.566,32.618,13100.0
2013-06-28 10:40:00,43.93,43.96,43.82,43.85,10500.0,32.6403,32.6626,32.5586,32.5809,10500.0
2013-06-28 10:45:00,43.86,43.88,43.77,43.79,13200.0,32.5883,32.6032,32.5214,32.5363,13200.0
2013-06-28 10:50:00,43.79,43.86,43.79,43.86,10000.0,32.5363,32.5883,32.5363,32.5883,10000.0
2013-06-28 10:55:00,43.86,43.95,43.86,43.89,11800.0,32.5883,32.6552,32.5883,32.6106,11800.0
2013-06-28 11:00:00,43.89,43.93,43.86,43.91,10800.0,32.6106,32.6403,32.5883,32.6255,10800.0
2013-06-28 11:05:00,43.93,43.97,43.91,43.95,8200.0,32.6403,32.67,32.6255,32.6552,8200.0
2013-06-28 11:10:00,43.96,44.02,43.95,43.95,9800.0,32.6626,32.7072,32.6552,32.6552,9800.0
2013-06-28 11:15:00,43.97,43.98,43.92,43.93,8800.0,32.67,32.6775,32.6329,32.6403,8800.0
2013-06-28 11:20:00,43.91,43.91,43.79,43.8,9700.0,32.6255,32.6255,32.5363,32.5437,9700.0
2013-06-28 11:25:00,43.8,43.81,43.76,43.77,15900.0,32.5437,32.5512,32.514,32.5214,15900.0
2013-06-28 11:30:00,43.79,43.87,43.78,43.84,9800.0,32.5363,32.5957,32.5289,32.5735,9800.0
2013-06-28 11:35:00,43.82,43.88,43.79,43.85,18700.0,32.5586,32.6032,32.5363,32.5809,18700.0
2013-06-28 11:40:00,43.83,43.86,43.78,43.84,11100.0,32.566,32.5883,32.5289,32.5735,11100.0
2013-06-28 11:45:00,43.85,43.91,43.82,43.9,7000.0,32.5809,32.6255,32.5586,32.618,7000.0
2013-06-28 11:50:00,43.89,43.89,43.83,43.86,6300.0,32.6106,32.6106,32.566,32.5883,6300.0
2013-06-28 11:55:00,43.86,43.86,43.83,43.85,9900.0,32.5883,32.5883,32.566,32.5809,9900.0
2013-06-28 12:00:00,43.85,43.86,43.66,43.7,22300.0,32.5809,32.5883,32.4397,32.4694,22300.0
2013-06-28 12:05:00,43.7,43.74,43.69,43.71,14900.0,32.4694,32.4992,32.462,32.4769,14900.0
2013-06-28 12:10:00,43.71,43.82,43.7,43.79,15700.0,32.4769,32.5586,32.4694,32.5363,15700.0
2013-06-28 12:15:00,43.8,43.8,43.7,43.7,9000.0,32.5437,32.5437,32.4694,32.4694,9000.0
2013-06-28 12:20:00,43.7,43.71,43.65,43.71,5900.0,32.4694,32.4769,32.4323,32.4769,5900.0
2013-06-28 12:25:00,43.72,43.76,43.68,43.76,5100.0,32.4843,32.514,32.4546,32.514,5100.0
2013-06-28 12:30:00,43.77,43.78,43.71,43.73,8700.0,32.5214,32.5289,32.4769,32.4917,8700.0
2013-06-28 12:35:00,43.74,43.77,43.73,43.75,6800.0,32.4992,32.5214,32.4917,32.5066,6800.0
2013-06-28 12:40:00,43.75,43.77,43.68,43.68,17300.0,32.5066,32.5214,32.4546,32.4546,17300.0
2013-06-28 12:45:00,43.69,43.76,43.68,43.68,26500.0,32.462,32.514,32.4546,32.4546,26500.0
2013-06-28 12:50:00,43.69,43.76,43.68,43.71,25300.0,32.462,32.514,32.4546,32.4769,25300.0
2013-06-28 12:55:00,43.72,43.72,43.64,43.65,19900.0,32.4843,32.4843,32.4249,32.4323,19900.0
2013-06-28 13:00:00,43.64,43.66,43.6,43.64,13900.0,32.4249,32.4397,32.3951,32.4249,13900.0
2013-06-28 13:05:00,43.64,43.68,43.58,43.68,22300.0,32.4249,32.4546,32.3803,32.4546,22300.0
2013-06-28 13:10:00,43.67,43.72,43.65,43.69,10400.0,32.4471,32.4843,32.4323,32.462,10400.0
2013-06-28 13:15:00,43.69,43.71,43.65,43.65,17000.0,32.462,32.4769,32.4323,32.4323,17000.0
2013-06-28 13:20:00,43.66,43.69,43.6,43.64,46600.0,32.4397,32.462,32.3951,32.4249,46600.0
2013-06-28 13:25:00,43.64,43.64,43.57,43.58,32300.0,32.4249,32.4249,32.3728,32.3803,32300.0
2013-06-28 13:30:00,43.59,43.61,43.59,43.61,9800.0,32.3877,32.4026,32.3877,32.4026,9800.0
2013-06-28 13:35:00,43.62,43.62,43.57,43.57,16300.0,32.41,32.41,32.3728,32.3728,16300.0
2013-06-28 13:40:00,43.56,43.59,43.52,43.58,23700.0,32.3654,32.3877,32.3357,32.3803,23700.0
2013-06-28 13:45:00,43.58,43.61,43.58,43.61,10700.0,32.3803,32.4026,32.3803,32.4026,10700.0
2013-06-28 13:50:00,43.61,43.64,43.59,43.64,25200.0,32.4026,32.4249,32.3877,32.4249,25200.0
2013-06-28 13:55:00,43.64,43.69,43.62,43.67,25200.0,32.4249,32.462,32.41,32.4471,25200.0
2013-06-28 14:00:00,43.66,43.74,43.66,43.72,14000.0,32.4397,32.4992,32.4397,32.4843,14000.0
2013-06-28 14:05:00,43.72,43.73,43.69,43.69,31000.0,32.4843,32.4917,32.462,32.462,31000.0
2013-06-28 14:10:00,43.69,43.7,43.6,43.61,16900.0,32.462,32.4694,32.3951,32.4026,16900.0
2013-06-28 14:15:00,43.62,43.63,43.58,43.58,12300.0,32.41,32.4174,32.3803,32.3803,12300.0
2013-06-28 14:20:00,43.58,43.61,43.54,43.56,19700.0,32.3803,32.4026,32.3506,32.3654,19700.0
2013-06-28 14:25:00,43.57,43.62,43.57,43.57,13500.0,32.3728,32.41,32.3728,32.3728,13500.0
2013-06-28 14:30:00,43.57,43.58,43.48,43.5,40300.0,32.3728,32.3803,32.306,32.3208,40300.0
2013-06-28 14:35:00,43.5,43.54,43.45,43.52,33500.0,32.3208,32.3506,32.2837,32.3357,33500.0
2013-06-28 14:40:00,43.53,43.53,43.45,43.45,25900.0,32.3431,32.3431,32.2837,32.2837,25900.0
2013-06-28 14:45:00,43.45,43.48,43.39,43.39,26900.0,32.2837,32.306,32.2391,32.2391,26900.0
2013-06-28 14:50:00,43.4,43.43,43.36,43.42,31300.0,32.2465,32.2688,32.2168,32.2614,31300.0
2013-06-28 14:55:00,43.42,43.46,43.36,43.44,16900.0,32.2614,32.2911,32.2168,32.2763,16900.0
2013-06-28 15:00:00,43.43,43.43,43.34,43.34,24100.0,32.2688,32.2688,32.202,32.202,24100.0
2013-06-28 15:05:00,43.35,43.42,43.32,43.38,23100.0,32.2094,32.2614,32.1871,32.2317,23100.0
2013-06-28 15:10:00,43.38,43.46,43.38,43.45,16500.0,32.2317,32.2911,32.2317,32.2837,16500.0
2013-06-28 15:15:00,43.46,43.54,43.46,43.51,22300.0,32.2911,32.3506,32.2911,32.3283,22300.0
2013-06-28 15:20:00,43.52,43.55,43.47,43.52,23800.0,32.3357,32.358,32.2985,32.3357,23800.0
2013-06-28 15:25:00,43.5,43.54,43.48,43.53,20600.0,32.3208,32.3506,32.306,32.3431,20600.0
2013-06-28 15:30:00,43.54,43.62,43.51,43.61,40900.0,32.3506,32.41,32.3283,32.4026,40900.0
2013-06-28 15:35:00,43.61,43.62,43.56,43.59,33400.0,32.4026,32.41,32.3654,32.3877,33400.0
2013-06-28 15:40:00,43.59,43.61,43.49,43.5,39700.0,32.3877,32.4026,32.3134,32.3208,39700.0
2013-06-28 15:45:00,43.49,43.53,43.45,43.45,50400.0,32.3134,32.3431,32.2837,32.2837,50400.0
2013-06-28 15:50:00,43.44,43.47,43.41,43.42,79900.0,32.2763,32.2985,32.254,32.2614,79900.0
2013-06-28 15:55:00,43.41,43.46,43.31,43.32,265200.0,32.254,32.2911,32.1797,32.1871,265200.0
2013-07-01 09:30:00,43.68,43.96,43.64,43.96,28200.0,32.4546,32.6626,32.4249,32.6626,28200.0
2013-07-01 09:35:00,43.97,44.06,43.83,43.89,16500.0,32.67,32.7369,32.566,32.6106,16500.0
2013-07-01 09:40:00,43.83,43.85,43.59,43.73,14500.0,32.566,32.5809,32.3877,32.4917,14500.0
2013-07-01 09:45:00,43.8,43.85,43.56,43.66,14000.0,32.5437,32.5809,32.3654,32.4397,14000.0
2013-07-01 09:50:00,43.67,43.79,43.63,43.65,11800.0,32.4471,32.5363,32.4174,32.4323,11800.0
2013-07-01 09:55:00,43.69,43.75,43.62,43.62,12500.0,32.462,32.5066,32.41,32.41,12500.0
2013-07-01 10:00:00,43.61,44.01,43.61,44.01,27100.0,32.4026,32.6998,32.4026,32.6998,27100.0
2013-07-01 10:05:00,44.01,44.03,43.9,43.94,20200.0,32.6998,32.7146,32.618,32.6478,20200.0
2013-07-01 10:10:00,43.95,43.98,43.88,43.94,15900.0,32.6552,32.6775,32.6032,32.6478,15900.0
2013-07-01 10:15:00,43.94,44.0,43.93,43.97,18000.0,32.6478,32.6923,32.6403,32.67,18000.0
2013-07-01 10:20:00,43.97,44.01,43.93,43.96,41900.0,32.67,32.6998,32.6403,32.6626,41900.0
2013-07-01 10:25:00,43.99,44.02,43.91,43.92,21900.0,32.6849,32.7072,32.6255,32.6329,21900.0
2013-07-01 10:30:00,43.91,44.0,43.89,43.99,18500.0,32.6255,32.6923,32.6106,32.6849,18500.0
2013-07-01 10:35:00,43.99,44.0,43.89,43.92,22300.0,32.6849,32.6923,32.6106,32.6329,22300.0
2013-07-01 10:40:00,43.91,43.91,43.81,43.81,13600.0,32.6255,32.6255,32.5512,32.5512,13600.0
2013-07-01 10:45:00,43.83,44.02,43.83,44.0,39900.0,32.566,32.7072,32.566,32.6923,39900.0
2013-07-01 10:50:00,44.0,44.01,43.9,43.98,13100.0,32.6923,32.6998,32.618,32.6775,13100.0
2013-07-01 10:55:00,43.99,44.01,43.92,43.98,112500.0,32.6849,32.6998,32.6329,32.6775,112500.0
2013-07-01 11:00:00,43.99,44.08,43.98,44.0,10500.0,32.6849,32.7518,32.6775,32.6923,10500.0
2013-07-01 11:05:00,44.0,44.13,44.0,44.13,11900.0,32.6923,32.7889,32.6923,32.7889,11900.0
2013-07-01 11:10:00,44.14,44.18,44.09,44.14,46900.0,32.7964,32.8261,32.7592,32.7964,46900.0
2013-07-01 11:15:00,44.13,44.15,44.08,44.1,6400.0,32.7889,32.8038,32.7518,32.7666,6400.0
2013-07-01 11:20:00,44.09,44.09,44.01,44.06,13900.0,32.7592,32.7592,32.6998,32.7369,13900.0
2013-07-01 11:25:00,44.06,44.08,43.95,43.98,28100.0,32.7369,32.7518,32.6552,32.6775,28100.0
2013-07-01 11:30:00,43.99,44.04,43.98,44.01,4600.0,32.6849,32.7221,32.6775,32.6998,4600.0
2013-07-01 11:35:00,44.02,44.03,43.96,43.99,4400.0,32.7072,32.7146,32.6626,32.6849,4400.0
2013-07-01 11:40:00,43.98,43.98,43.9,43.9,6800.0,32.6775,32.6775,32.618,32.618,6800.0
2013-07-01 11:45:00,43.91,44.01,43.91,44.01,9900.0,32.6255,32.6998,32.6255,32.6998,9900.0
2013-07-01 11:50:00,44.01,44.05,44.0,44.0,6100.0,32.6998,32.7295,32.6923,32.6923,6100.0
2013-07-01 11:55:00,43.98,44.04,43.98,44.02,4800.0,32.6775,32.7221,32.6775,32.7072,4800.0
2013-07-01 12:00:00,44.03,44.11,44.02,44.11,10300.0,32.7146,32.7741,32.7072,32.7741,10300.0
2013-07-01 12:05:00,44.09,44.09,43.97,44.03,9200.0,32.7592,32.7592,32.67,32.7146,9200.0
2013-07-01 12:10:00,44.04,44.04,44.01,44.02,2300.0,32.7221,32.7221,32.6998,32.7072,2300.0
2013-07-01 12:15:00,44.03,44.11,44.01,44.04,14600.0,32.7146,32.7741,32.6998,32.7221,14600.0
2013-07-01 12:20:00,44.04,44.05,43.99,43.99,6800.0,32.7221,32.7295,32.6849,32.6849,6800.0
2013-07-01 12:25:00,44.0,44.03,43.99,44.01,10700.0,32.6923,32.7146,32.6849,32.6998,10700.0
2013-07-01 12:30:00,44.01,44.03,43.99,44.02,26200.0,32.6998,32.7146,32.6849,32.7072,26200.0
2013-07-01 12:35:00,44.02,44.07,44.0,44.02,14800.0,32.7072,32.7443,32.6923,32.7072,14800.0
2013-07-01 12:40:00,44.02,44.06,44.02,44.05,1700.0,32.7072,32.7369,32.7072,32.7295,1700.0
2013-07-01 12:45:00,44.05,44.12,44.01,44.1,12900.0,32.7295,32.7815,32.6998,32.7666,12900.0
2013-07-01 12:50:00,44.09,44.13,44.08,44.12,8300.0,32.7592,32.7889,32.7518,32.7815,8300.0
2013-07-01 12:55:00,44.11,44.17,44.09,44.16,5400.0,32.7741,32.8186,32.7592,32.8112,5400.0
2013-07-01 13:00:00,44.16,44.16,44.13,44.14,7500.0,32.8112,32.8112,32.7889,32.7964,7500.0
2013-07-01 13:05:00,44.13,44.13,44.08,44.08,10600.0,32.7889,32.7889,32.7518,32.7518,10600.0
2013-07-01 13:10:00,44.07,44.09,44.05,44.06,10000.0,32.7443,32.7592,32.7295,32.7369,10000.0
2013-07-01 13:15:00,44.06,44.06,44.0,44.0,11300.0,32.7369,32.7369,32.6923,32.6923,11300.0
2013-07-01 13:20:00,44.01,44.03,43.98,44.03,11100.0,32.6998,32.7146,32.6775,32.7146,11100.0
2013-07-01 13:25:00,44.03,44.05,43.99,44.01,12000.0,32.7146,32.7295,32.6849,32.6998,12000.0
2013-07-01 13:30:00,44.01,44.02,43.98,43.99,9400.0,32.6998,32.7072,32.6775,32.6849,9400.0
2013-07-01 13:35:00,44.0,44.03,43.98,44.03,10200.0,32.6923,32.7146,32.6775,32.7146,10200.0
2013-07-01 13:40:00,44.03,44.06,43.96,43.96,16500.0,32.7146,32.7369,32.6626,32.6626,16500.0
2013-07-01 13:45:00,43.97,44.02,43.97,44.0,10200.0,32.67,32.7072,32.67,32.6923,10200.0
2013-07-01 13:50:00,44.0,44.0,43.92,43.92,5600.0,32.6923,32.6923,32.6329,32.6329,5600.0
2013-07-01 13:55:00,43.93,43.93,43.83,43.84,9600.0,32.6403,32.6403,32.566,32.5735,9600.0
2013-07-01 14:00:00,43.83,43.95,43.83,43.94,9000.0,32.566,32.6552,32.566,32.6478,9000.0
2013-07-01 14:05:00,43.93,43.97,43.9,43.96,10500.0,32.6403,32.67,32.618,32.6626,10500.0
2013-07-01 14:10:00,43.96,43.98,43.93,43.93,8000.0,32.6626,32.6775,32.6403,32.6403,8000.0
2013-07-01 14:15:00,43.92,43.92,43.88,43.89,11900.0,32.6329,32.6329,32.6032,32.6106,11900.0
2013-07-01 14:20:00,43.89,43.95,43.88,43.89,9400.0,32.6106,32.6552,32.6032,32.6106,9400.0
2013-07-01 14:25:00,43.89,43.93,43.87,43.91,12000.0,32.6106,32.6403,32.5957,32.6255,12000.0
2013-07-01 14:30:00,43.91,43.94,43.89,43.91,10400.0,32.6255,32.6478,32.6106,32.6255,10400.0
2013-07-01 14:35:00,43.91,43.92,43.87,43.91,10700.0,32.6255,32.6329,32.5957,32.6255,10700.0
2013-07-01 14:40:00,43.88,43.97,43.87,43.97,11900.0,32.6032,32.67,32.5957,32.67,11900.0
2013-07-01 14:45:00,43.98,44.0,43.96,43.99,11900.0,32.6775,32.6923,32.6626,32.6849,11900.0
2013-07-01 14:50:00,43.99,44.03,43.96,43.98,28900.0,32.6849,32.7146,32.6626,32.6775,28900.0
2013-07-01 14:55:00,43.97,43.99,43.96,43.99,7300.0,32.67,32.6849,32.6626,32.6849,7300.0
2013-07-01 15:00:00,43.99,44.02,43.97,44.01,15700.0,32.6849,32.7072,32.67,32.6998,15700.0
2013-07-01 15:05:00,44.01,44.02,43.97,43.98,11700.0,32.6998,32.7072,32.67,32.6775,11700.0
2013-07-01 15:10:00,43.97,43.98,43.93,43.97,7700.0,32.67,32.6775,32.6403,32.67,7700.0
2013-07-01 15:15:00,43.97,43.98,43.9,43.9,9000.0,32.67,32.6775,32.618,32.618,9000.0
2013-07-01 15:20:00,43.9,43.92,43.86,43.91,14000.0,32.618,32.6329,32.5883,32.6255,14000.0
2013-07-01 15:25:00,43.9,43.91,43.84,43.85,13800.0,32.618,32.6255,32.5735,32.5809,13800.0
2013-07-01 15:30:00,43.84,43.84,43.77,43.8,16900.0,32.5735,32.5735,32.5214,32.5437,16900.0
2013-07-01 15:35:00,43.8,43.81,43.73,43.75,23600.0,32.5437,32.5512,32.4917,32.5066,23600.0
2013-07-01 15:40:00,43.76,43.78,43.72,43.76,19800.0,32.514,32.5289,32.4843,32.514,19800.0
2013-07-01 15:45:00,43.76,43.8,43.76,43.76,28700.0,32.514,32.5437,32.514,32.514,28700.0
2013-07-01 15:50:00,43.76,43.81,43.75,43.81,50200.0,32.514,32.5512,32.5066,32.5512,50200.0
2013-07-01 15:55:00,43.81,43.88,43.8,43.82,87400.0,32.5512,32.6032,32.5437,32.5586,87400.0
2013-07-02 09:30:00,43.7,43.79,43.62,43.68,15400.0,32.4694,32.5363,32.41,32.4546,15400.0
2013-07-02 09:35:00,43.71,43.79,43.7,43.79,6900.0,32.4769,32.5363,32.4694,32.5363,6900.0
2013-07-02 09:40:00,43.78,44.01,43.78,44.0,11000.0,32.5289,32.6998,32.5289,32.6923,11000.0
2013-07-02 09:45:00,43.99,44.01,43.82,43.99,19300.0,32.6849,32.6998,32.5586,32.6849,19300.0
2013-07-02 09:50:00,44.02,44.03,43.83,43.83,7000.0,32.7072,32.7146,32.566,32.566,7000.0
2013-07-02 09:55:00,43.84,43.87,43.73,43.76,9300.0,32.5735,32.5957,32.4917,32.514,9300.0
2013-07-02 10:00:00,43.75,43.85,43.65,43.73,17300.0,32.5066,32.5809,32.4323,32.4917,17300.0
2013-07-02 10:05:00,43.73,43.81,43.7,43.79,10000.0,32.4917,32.5512,32.4694,32.5363,10000.0
2013-07-02 10:10:00,43.79,43.79,43.66,43.75,19300.0,32.5363,32.5363,32.4397,32.5066,19300.0
2013-07-02 10:15:00,43.73,43.8,43.71,43.8,10900.0,32.4917,32.5437,32.4769,32.5437,10900.0
2013-07-02 10:20:00,43.81,43.85,43.75,43.82,15100.0,32.5512,32.5809,32.5066,32.5586,15100.0
2013-07-02 10:25:00,43.83,43.85,43.79,43.79,6800.0,32.566,32.5809,32.5363,32.5363,6800.0
2013-07-02 10:30:00,43.79,43.79,43.71,43.72,16000.0,32.5363,32.5363,32.4769,32.4843,16000.0
2013-07-02 10:35:00,43.74,43.79,43.74,43.75,8200.0,32.4992,32.5363,32.4992,32.5066,8200.0
2013-07-02 10:40:00,43.75,43.81,43.75,43.78,18000.0,32.5066,32.5512,32.5066,32.5289,18000.0
2013-07-02 10:45:00,43.81,43.84,43.74,43.75,8100.0,32.5512,32.5735,32.4992,32.5066,8100.0
2013-07-02 10:50:00,43.76,43.82,43.73,43.8,13600.0,32.514,32.5586,32.4917,32.5437,13600.0
2013-07-02 10:55:00,43.8,43.8,43.74,43.77,9700.0,32.5437,32.5437,32.4992,32.5214,9700.0
2013-07-02 11:00:00,43.77,43.81,43.73,43.73,7500.0,32.5214,32.5512,32.4917,32.4917,7500.0
2013-07-02 11:05:00,43.72,43.79,43.72,43.75,9200.0,32.4843,32.5363,32.4843,32.5066,9200.0
2013-07-02 11:10:00,43.75,43.79,43.73,43.77,11000.0,32.5066,32.5363,32.4917,32.5214,11000.0
2013-07-02 11:15:00,43.79,43.87,43.77,43.86,8300.0,32.5363,32.5957,32.5214,32.5883,8300.0
2013-07-02 11:20:00,43.86,43.86,43.77,43.82,13200.0,32.5883,32.5883,32.5214,32.5586,13200.0
2013-07-02 11:25:00,43.81,43.85,43.73,43.85,19000.0,32.5512,32.5809,32.4917,32.5809,19000.0
2013-07-02 11:30:00,43.86,43.86,43.8,43.81,9100.0,32.5883,32.5883,32.5437,32.5512,9100.0
2013-07-02 11:35:00,43.81,43.87,43.79,43.8,12000.0,32.5512,32.5957,32.5363,32.5437,12000.0
2013-07-02 11:40:00,43.8,43.8,43.77,43.8,4900.0,32.5437,32.5437,32.5214,32.5437,4900.0
2013-07-02 11:45:00,43.8,43.91,43.79,43.87,11600.0,32.5437,32.6255,32.5363,32.5957,11600.0
2013-07-02 11:50:00,43.88,43.89,43.82,43.82,12700.0,32.6032,32.6106,32.5586,32.5586,12700.0
2013-07-02 11:55:00,43.83,43.84,43.8,43.81,8300.0,32.566,32.5735,32.5437,32.5512,8300.0
2013-07-02 12:00:00,43.81,43.81,43.72,43.76,14500.0,32.5512,32.5512,32.4843,32.514,14500.0
2013-07-02 12:05:00,43.77,43.79,43.72,43.72,10600.0,32.5214,32.5363,32.4843,32.4843,10600.0
2013-07-02 12:10:00,43.72,43.74,43.66,43.69,11600.0,32.4843,32.4992,32.4397,32.462,11600.0
2013-07-02 12:15:00,43.7,43.7,43.62,43.62,9800.0,32.4694,32.4694,32.41,32.41,9800.0
2013-07-02 12:20:00,43.63,43.65,43.59,43.63,11700.0,32.4174,32.4323,32.3877,32.4174,11700.0
2013-07-02 12:25:00,43.65,43.66,43.63,43.66,4500.0,32.4323,32.4397,32.4174,32.4397,4500.0
2013-07-02 12:30:00,43.66,43.74,43.66,43.74,7100.0,32.4397,32.4992,32.4397,32.4992,7100.0
2013-07-02 12:35:00,43.74,43.75,43.66,43.66,6700.0,32.4992,32.5066,32.4397,32.4397,6700.0
2013-07-02 12:40:00,43.65,43.65,43.56,43.56,11000.0,32.4323,32.4323,32.3654,32.3654,11000.0
2013-07-02 12:45:00,43.56,43.6,43.53,43.57,7200.0,32.3654,32.3951,32.3431,32.3728,7200.0
2013-07-02 12:50:00,43.56,43.6,43.55,43.57,8800.0,32.3654,32.3951,32.358,32.3728,8800.0
2013-07-02 12:55:00,43.56,43.65,43.56,43.65,7400.0,32.3654,32.4323,32.3654,32.4323,7400.0
2013-07-02 13:00:00,43.64,43.65,43.61,43.61,4700.0,32.4249,32.4323,32.4026,32.4026,4700.0
2013-07-02 13:05:00,43.62,43.64,43.61,43.64,7100.0,32.41,32.4249,32.4026,32.4249,7100.0
2013-07-02 13:10:00,43.65,43.66,43.58,43.59,9200.0,32.4323,32.4397,32.3803,32.3877,9200.0
2013-07-02 13:15:00,43.6,43.6,43.57,43.59,6300.0,32.3951,32.3951,32.3728,32.3877,6300.0
2013-07-02 13:20:00,43.58,43.59,43.56,43.58,4300.0,32.3803,32.3877,32.3654,32.3803,4300.0
2013-07-02 13:25:00,43.58,43.58,43.55,43.56,6500.0,32.3803,32.3803,32.358,32.3654,6500.0
2013-07-02 13:30:00,43.56,43.57,43.53,43.57,6300.0,32.3654,32.3728,32.3431,32.3728,6300.0
2013-07-02 13:35:00,43.55,43.57,43.45,43.46,17700.0,32.358,32.3728,32.2837,32.2911,17700.0
2013-07-02 13:40:00,43.45,43.46,43.41,43.44,6200.0,32.2837,32.2911,32.254,32.2763,6200.0
2013-07-02 13:45:00,43.45,43.45,43.38,43.41,9900.0,32.2837,32.2837,32.2317,32.254,9900.0
2013-07-02 13:50:00,43.41,43.48,43.41,43.47,13500.0,32.254,32.306,32.254,32.2985,13500.0
2013-07-02 13:55:00,43.46,43.49,43.45,43.49,7200.0,32.2911,32.3134,32.2837,32.3134,7200.0
2013-07-02 14:00:00,43.49,43.5,43.39,43.45,24200.0,32.3134,32.3208,32.2391,32.2837,24200.0
2013-07-02 14:05:00,43.45,43.47,43.34,43.36,21400.0,32.2837,32.2985,32.202,32.2168,21400.0
2013-07-02 14:10:00,43.35,43.37,43.29,43.33,25900.0,32.2094,32.2242,32.1648,32.1945,25900.0
2013-07-02 14:15:00,43.33,43.33,43.27,43.3,9100.0,32.1945,32.1945,32.1499,32.1722,9100.0
2013-07-02 14:20:00,43.29,43.3,43.27,43.28,12300.0,32.1648,32.1722,32.1499,32.1574,12300.0
2013-07-02 14:25:00,43.27,43.27,43.21,43.23,12000.0,32.1499,32.1499,32.1054,32.1202,12000.0
2013-07-02 14:30:00,43.22,43.33,43.21,43.33,11600.0,32.1128,32.1945,32.1054,32.1945,11600.0
2013-07-02 14:35:00,43.34,43.37,43.32,43.32,38400.0,32.202,32.2242,32.1871,32.1871,38400.0
2013-07-02 14:40:00,43.31,43.36,43.31,43.32,16700.0,32.1797,32.2168,32.1797,32.1871,16700.0
2013-07-02 14:45:00,43.33,43.37,43.29,43.36,12000.0,32.1945,32.2242,32.1648,32.2168,12000.0
2013-07-02 14:50:00,43.37,43.5,43.34,43.46,32600.0,32.2242,32.3208,32.202,32.2911,32600.0
2013-07-02 14:55:00,43.46,43.49,43.41,43.44,34000.0,32.2911,32.3134,32.254,32.2763,34000.0
2013-07-02 15:00:00,43.44,43.52,43.43,43.52,16000.0,32.2763,32.3357,32.2688,32.3357,16000.0
2013-07-02 15:05:00,43.51,43.6,43.51,43.56,14700.0,32.3283,32.3951,32.3283,32.3654,14700.0
2013-07-02 15:10:00,43.56,43.69,43.56,43.65,21900.0,32.3654,32.462,32.3654,32.4323,21900.0
2013-07-02 15:15:00,43.65,43.71,43.62,43.7,28600.0,32.4323,32.4769,32.41,32.4694,28600.0
2013-07-02 15:20:00,43.7,43.82,43.67,43.78,84200.0,32.4694,32.5586,32.4471,32.5289,84200.0
2013-07-02 15:25:00,43.77,43.77,43.66,43.71,36000.0,32.5214,32.5214,32.4397,32.4769,36000.0
2013-07-02 15:30:00,43.71,43.72,43.52,43.53,40500.0,32.4769,32.4843,32.3357,32.3431,40500.0
2013-07-02 15:35:00,43.55,43.6,43.45,43.59,63300.0,32.358,32.3951,32.2837,32.3877,63300.0
2013-07-02 15:40:00,43.59,43.79,43.57,43.75,81700.0,32.3877,32.5363,32.3728,32.5066,81700.0
2013-07-02 15:45:00,43.75,43.78,43.68,43.72,56600.0,32.5066,32.5289,32.4546,32.4843,56600.0
2013-07-02 15:50:00,43.72,43.8,43.72,43.78,110100.0,32.4843,32.5437,32.4843,32.5289,110100.0
2013-07-02 15:55:00,43.79,43.86,43.76,43.79,148500.0,32.5363,32.5883,32.514,32.5363,148500.0
2013-07-03 09:30:00,43.38,43.52,43.25,43.32,42600.0,32.2317,32.3357,32.1351,32.1871,42600.0
2013-07-03 09:35:00,43.33,43.44,43.23,43.23,24200.0,32.1945,32.2763,32.1202,32.1202,24200.0
2013-07-03 09:40:00,43.27,43.48,43.27,43.37,9000.0,32.1499,32.306,32.1499,32.2242,9000.0
2013-07-03 09:45:00,43.38,43.5,43.36,43.37,11200.0,32.2317,32.3208,32.2168,32.2242,11200.0
2013-07-03 09:50:00,43.38,43.48,43.38,43.43,14900.0,32.2317,32.306,32.2317,32.2688,14900.0
2013-07-03 09:55:00,43.4,43.44,43.26,43.26,7200.0,32.2465,32.2763,32.1425,32.1425,7200.0
2013-07-03 10:00:00,43.26,43.45,43.26,43.37,10500.0,32.1425,32.2837,32.1425,32.2242,10500.0
2013-07-03 10:05:00,43.36,43.53,43.32,43.53,7800.0,32.2168,32.3431,32.1871,32.3431,7800.0
2013-07-03 10:10:00,43.55,43.55,43.38,43.44,9800.0,32.358,32.358,32.2317,32.2763,9800.0
2013-07-03 10:15:00,43.48,43.48,43.29,43.32,9600.0,32.306,32.306,32.1648,32.1871,9600.0
2013-07-03 10:20:00,43.32,43.42,43.32,43.38,15700.0,32.1871,32.2614,32.1871,32.2317,15700.0
2013-07-03 10:25:00,43.39,43.44,43.28,43.43,13500.0,32.2391,32.2763,32.1574,32.2688,13500.0
2013-07-03 10:30:00,43.47,43.49,43.3,43.42,15000.0,32.2985,32.3134,32.1722,32.2614,15000.0
2013-07-03 10:35:00,43.41,43.41,43.3,43.31,8900.0,32.254,32.254,32.1722,32.1797,8900.0
2013-07-03 10:40:00,43.33,43.44,43.33,43.42,33600.0,32.1945,32.2763,32.1945,32.2614,33600.0
2013-07-03 10:45:00,43.42,43.42,43.3,43.38,18600.0,32.2614,32.2614,32.1722,32.2317,18600.0
2013-07-03 10:50:00,43.37,43.4,43.28,43.3,9600.0,32.2242,32.2465,32.1574,32.1722,9600.0
2013-07-03 10:55:00,43.28,43.33,43.26,43.32,10200.0,32.1574,32.1945,32.1425,32.1871,10200.0
2013-07-03 11:00:00,43.3,43.45,43.3,43.38,11300.0,32.1722,32.2837,32.1722,32.2317,11300.0
2013-07-03 11:05:00,43.42,43.44,43.38,43.41,12400.0,32.2614,32.2763,32.2317,32.254,12400.0
2013-07-03 11:10:00,43.42,43.56,43.42,43.52,8600.0,32.2614,32.3654,32.2614,32.3357,8600.0
2013-07-03 11:15:00,43.52,43.54,43.37,43.41,24600.0,32.3357,32.3506,32.2242,32.254,24600.0
2013-07-03 11:20:00,43.41,43.45,43.34,43.42,23800.0,32.254,32.2837,32.202,32.2614,23800.0
2013-07-03 11:25:00,43.42,43.5,43.42,43.46,13200.0,32.2614,32.3208,32.2614,32.2911,13200.0
2013-07-03 11:30:00,43.47,43.57,43.47,43.54,9800.0,32.2985,32.3728,32.2985,32.3506,9800.0
2013-07-03 11:35:00,43.53,43.54,43.49,43.54,8700.0,32.3431,32.3506,32.3134,32.3506,8700.0
2013-07-03 11:40:00,43.55,43.59,43.52,43.59,7700.0,32.358,32.3877,32.3357,32.3877,7700.0
2013-07-03 11:45:00,43.59,43.61,43.55,43.58,23400.0,32.3877,32.4026,32.358,32.3803,23400.0
2013-07-03 11:50:00,43.59,43.63,43.54,43.63,24300.0,32.3877,32.4174,32.3506,32.4174,24300.0
2013-07-03 11:55:00,43.64,43.69,43.63,43.68,17700.0,32.4249,32.462,32.4174,32.4546,17700.0
2013-07-03 12:00:00,43.68,43.76,43.66,43.75,27400.0,32.4546,32.514,32.4397,32.5066,27400.0
2013-07-03 12:05:00,43.75,43.79,43.75,43.79,14000.0,32.5066,32.5363,32.5066,32.5363,14000.0
2013-07-03 12:10:00,43.79,43.8,43.75,43.75,30700.0,32.5363,32.5437,32.5066,32.5066,30700.0
2013-07-03 12:15:00,43.75,43.8,43.73,43.79,36700.0,32.5066,32.5437,32.4917,32.5363,36700.0
2013-07-03 12:20:00,43.78,43.79,43.72,43.72,23900.0,32.5289,32.5363,32.4843,32.4843,23900.0
2013-07-03 12:25:00,43.71,43.71,43.67,43.67,15900.0,32.4769,32.4769,32.4471,32.4471,15900.0
2013-07-03 12:30:00,43.68,43.69,43.63,43.64,22200.0,32.4546,32.462,32.4174,32.4249,22200.0
2013-07-03 12:35:00,43.65,43.65,43.56,43.58,14500.0,32.4323,32.4323,32.3654,32.3803,14500.0
2013-07-03 12:40:00,43.57,43.6,43.49,43.5,22900.0,32.3728,32.3951,32.3134,32.3208,22900.0
2013-07-03 12:45:00,43.51,43.54,43.5,43.51,22000.0,32.3283,32.3506,32.3208,32.3283,22000.0
2013-07-03 12:50:00,43.52,43.53,43.45,43.46,30700.0,32.3357,32.3431,32.2837,32.2911,30700.0
2013-07-03 12:55:00,43.45,43.57,43.45,43.56,54800.0,32.2837,32.3728,32.2837,32.3654,54800.0
2013-07-05 09:30:00,43.91,44.05,43.79,43.79,24100.0,32.6255,32.7295,32.5363,32.5363,24100.0
2013-07-05 09:35:00,43.8,43.87,43.71,43.77,8200.0,32.5437,32.5957,32.4769,32.5214,8200.0
2013-07-05 09:40:00,43.73,43.73,43.56,43.67,12600.0,32.4917,32.4917,32.3654,32.4471,12600.0
2013-07-05 09:45:00,43.65,43.81,43.58,43.74,11300.0,32.4323,32.5512,32.3803,32.4992,11300.0
2013-07-05 09:50:00,43.75,43.77,43.62,43.63,7600.0,32.5066,32.5214,32.41,32.4174,7600.0
2013-07-05 09:55:00,43.62,43.7,43.6,43.6,17800.0,32.41,32.4694,32.3951,32.3951,17800.0
2013-07-05 10:00:00,43.59,43.63,43.43,43.43,13200.0,32.3877,32.4174,32.2688,32.2688,13200.0
2013-07-05 10:05:00,43.41,43.5,43.39,43.4,8000.0,32.254,32.3208,32.2391,32.2465,8000.0
2013-07-05 10:10:00,43.4,43.55,43.4,43.53,25700.0,32.2465,32.358,32.2465,32.3431,25700.0
2013-07-05 10:15:00,43.52,43.52,43.44,43.48,16000.0,32.3357,32.3357,32.2763,32.306,16000.0
2013-07-05 10:20:00,43.46,43.47,43.37,43.39,7500.0,32.2911,32.2985,32.2242,32.2391,7500.0
2013-07-05 10:25:00,43.36,43.48,43.33,43.48,4800.0,32.2168,32.306,32.1945,32.306,4800.0
2013-07-05 10:30:00,43.48,43.48,43.38,43.43,21900.0,32.306,32.306,32.2317,32.2688,21900.0
2013-07-05 10:35:00,43.43,43.43,43.34,43.36,3300.0,32.2688,32.2688,32.202,32.2168,3300.0
2013-07-05 10:40:00,43.37,43.43,43.28,43.3,21600.0,32.2242,32.2688,32.1574,32.1722,21600.0
2013-07-05 10:45:00,43.28,43.32,43.26,43.3,14700.0,32.1574,32.1871,32.1425,32.1722,14700.0
2013-07-05 10:50:00,43.3,43.31,43.21,43.27,8300.0,32.1722,32.1797,32.1054,32.1499,8300.0
2013-07-05 10:55:00,43.24,43.32,43.24,43.3,3400.0,32.1277,32.1871,32.1277,32.1722,3400.0
2013-07-05 11:00:00,43.32,43.33,43.29,43.31,4800.0,32.1871,32.1945,32.1648,32.1797,4800.0
2013-07-05 11:05:00,43.31,43.31,43.11,43.27,109200.0,32.1797,32.1797,32.0311,32.1499,109200.0
2013-07-05 11:10:00,43.27,43.35,43.27,43.31,8700.0,32.1499,32.2094,32.1499,32.1797,8700.0
2013-07-05 11:15:00,43.3,43.38,43.3,43.35,12000.0,32.1722,32.2317,32.1722,32.2094,12000.0
2013-07-05 11:20:00,43.37,43.4,43.2,43.37,20400.0,32.2242,32.2465,32.0979,32.2242,20400.0
2013-07-05 11:25:00,43.39,43.43,43.36,43.36,4000.0,32.2391,32.2688,32.2168,32.2168,4000.0
2013-07-05 11:30:00,43.36,43.39,43.32,43.32,3100.0,32.2168,32.2391,32.1871,32.1871,3100.0
2013-07-05 11:35:00,43.33,43.42,43.33,43.42,12000.0,32.1945,32.2614,32.1945,32.2614,12000.0
2013-07-05 11:40:00,43.43,43.45,43.39,43.39,8400.0,32.2688,32.2837,32.2391,32.2391,8400.0
2013-07-05 11:45:00,43.38,43.42,43.36,43.42,9900.0,32.2317,32.2614,32.2168,32.2614,9900.0
2013-07-05 11:50:00,43.43,43.44,43.39,43.41,3700.0,32.2688,32.2763,32.2391,32.254,3700.0
2013-07-05 11:55:00,43.43,43.58,43.43,43.56,4600.0,32.2688,32.3803,32.2688,32.3654,4600.0
2013-07-05 12:00:00,43.56,43.59,43.51,43.54,6100.0,32.3654,32.3877,32.3283,32.3506,6100.0
2013-07-05 12:05:00,43.55,43.56,43.49,43.49,3200.0,32.358,32.3654,32.3134,32.3134,3200.0
2013-07-05 12:10:00,43.49,43.53,43.47,43.5,12000.0,32.3134,32.3431,32.2985,32.3208,12000.0
2013-07-05 12:15:00,43.48,43.56,43.47,43.56,3300.0,32.306,32.3654,32.2985,32.3654,3300.0
2013-07-05 12:20:00,43.55,43.57,43.47,43.48,5400.0,32.358,32.3728,32.2985,32.306,5400.0
2013-07-05 12:25:00,43.49,43.5,43.46,43.49,1600.0,32.3134,32.3208,32.2911,32.3134,1600.0
2013-07-05 12:30:00,43.49,43.5,43.47,43.48,5800.0,32.3134,32.3208,32.2985,32.306,5800.0
2013-07-05 12:35:00,43.5,43.51,43.45,43.5,9900.0,32.3208,32.3283,32.2837,32.3208,9900.0
2013-07-05 12:40:00,43.49,43.53,43.49,43.52,3900.0,32.3134,32.3431,32.3134,32.3357,3900.0
2013-07-05 12:45:00,43.52,43.56,43.52,43.55,6100.0,32.3357,32.3654,32.3357,32.358,6100.0
2013-07-05 12:50:00,43.55,43.56,43.51,43.53,4200.0,32.358,32.3654,32.3283,32.3431,4200.0
2013-07-05 12:55:00,43.53,43.56,43.53,43.54,5600.0,32.3431,32.3654,32.3431,32.3506,5600.0
2013-07-05 13:00:00,43.53,43.54,43.5,43.51,5300.0,32.3431,32.3506,32.3208,32.3283,5300.0
2013-07-05 13:05:00,43.51,43.54,43.5,43.52,14900.0,32.3283,32.3506,32.3208,32.3357,14900.0
2013-07-05 13:10:00,43.52,43.56,43.5,43.56,13800.0,32.3357,32.3654,32.3208,32.3654,13800.0
2013-07-05 13:15:00,43.55,43.57,43.54,43.54,3100.0,32.358,32.3728,32.3506,32.3506,3100.0
2013-07-05 13:20:00,43.54,43.55,43.52,43.55,2700.0,32.3506,32.358,32.3357,32.358,2700.0
2013-07-05 13:25:00,43.56,43.56,43.5,43.5,1100.0,32.3654,32.3654,32.3208,32.3208,1100.0
2013-07-05 13:30:00,43.52,43.53,43.49,43.49,3000.0,32.3357,32.3431,32.3134,32.3134,3000.0
2013-07-05 13:35:00,43.5,43.51,43.49,43.51,2100.0,32.3208,32.3283,32.3134,32.3283,2100.0
2013-07-05 13:40:00,43.51,43.56,43.51,43.55,3100.0,32.3283,32.3654,32.3283,32.358,3100.0
2013-07-05 13:45:00,43.57,43.58,43.56,43.58,2600.0,32.3728,32.3803,32.3654,32.3803,2600.0
2013-07-05 13:50:00,43.59,43.62,43.58,43.61,4500.0,32.3877,32.41,32.3803,32.4026,4500.0
2013-07-05 13:55:00,43.63,43.64,43.6,43.6,2400.0,32.4174,32.4249,32.3951,32.3951,2400.0
2013-07-05 14:00:00,43.6,43.61,43.58,43.6,2900.0,32.3951,32.4026,32.3803,32.3951,2900.0
2013-07-05 14:05:00,43.62,43.67,43.6,43.67,4700.0,32.41,32.4471,32.3951,32.4471,4700.0
2013-07-05 14:10:00,43.68,43.72,43.67,43.72,8800.0,32.4546,32.4843,32.4471,32.4843,8800.0
2013-07-05 14:15:00,43.73,43.75,43.67,43.72,9400.0,32.4917,32.5066,32.4471,32.4843,9400.0
2013-07-05 14:20:00,43.73,43.76,43.72,43.74,6100.0,32.4917,32.514,32.4843,32.4992,6100.0
2013-07-05 14:25:00,43.75,43.78,43.75,43.77,6300.0,32.5066,32.5289,32.5066,32.5214,6300.0
2013-07-05 14:30:00,43.78,43.81,43.77,43.81,8100.0,32.5289,32.5512,32.5214,32.5512,8100.0
2013-07-05 14:35:00,43.8,43.84,43.8,43.84,5200.0,32.5437,32.5735,32.5437,32.5735,5200.0
2013-07-05 14:40:00,43.84,43.87,43.83,43.86,6300.0,32.5735,32.5957,32.566,32.5883,6300.0
2013-07-05 14:45:00,43.87,43.87,43.83,43.84,13900.0,32.5957,32.5957,32.566,32.5735,13900.0
2013-07-05 14:50:00,43.85,43.9,43.85,43.87,9100.0,32.5809,32.618,32.5809,32.5957,9100.0
2013-07-05 14:55:00,43.86,43.87,43.78,43.79,13500.0,32.5883,32.5957,32.5289,32.5363,13500.0
2013-07-05 15:00:00,43.79,43.81,43.77,43.81,8500.0,32.5363,32.5512,32.5214,32.5512,8500.0
2013-07-05 15:05:00,43.81,43.81,43.73,43.73,10200.0,32.5512,32.5512,32.4917,32.4917,10200.0
2013-07-05 15:10:00,43.74,43.74,43.66,43.67,9700.0,32.4992,32.4992,32.4397,32.4471,9700.0
2013-07-05 15:15:00,43.67,43.68,43.64,43.64,6700.0,32.4471,32.4546,32.4249,32.4249,6700.0
2013-07-05 15:20:00,43.64,43.65,43.6,43.61,12400.0,32.4249,32.4323,32.3951,32.4026,12400.0
2013-07-05 15:25:00,43.61,43.63,43.55,43.58,8000.0,32.4026,32.4174,32.358,32.3803,8000.0
2013-07-05 15:30:00,43.58,43.64,43.57,43.64,7100.0,32.3803,32.4249,32.3728,32.4249,7100.0
2013-07-05 15:35:00,43.65,43.69,43.63,43.69,11000.0,32.4323,32.462,32.4174,32.462,11000.0
2013-07-05 15:40:00,43.69,43.76,43.67,43.76,12600.0,32.462,32.514,32.4471,32.514,12600.0
2013-07-05 15:45:00,43.76,43.77,43.7,43.75,18400.0,32.514,32.5214,32.4694,32.5066,18400.0
2013-07-05 15:50:00,43.75,43.8,43.74,43.77,36500.0,32.5066,32.5437,32.4992,32.5214,36500.0
2013-07-05 15:55:00,43.78,43.87,43.77,43.86,73800.0,32.5289,32.5957,32.5214,32.5883,73800.0
2013-07-08 09:30:00,44.11,44.21,43.95,44.06,29600.0,32.7741,32.8484,32.6552,32.7369,29600.0
2013-07-08 09:35:00,44.07,44.07,43.73,43.8,17800.0,32.7443,32.7443,32.4917,32.5437,17800.0
2013-07-08 09:40:00,43.76,43.89,43.7,43.89,11700.0,32.514,32.6106,32.4694,32.6106,11700.0
2013-07-08 09:45:00,43.93,44.06,43.91,43.92,11500.0,32.6403,32.7369,32.6255,32.6329,11500.0
2013-07-08 09:50:00,43.94,43.94,43.86,43.9,5900.0,32.6478,32.6478,32.5883,32.618,5900.0
2013-07-08 09:55:00,43.9,44.07,43.89,43.98,17000.0,32.618,32.7443,32.6106,32.6775,17000.0
2013-07-08 10:00:00,43.99,44.15,43.98,44.13,16400.0,32.6849,32.8038,32.6775,32.7889,16400.0
2013-07-08 10:05:00,44.16,44.16,43.99,44.02,36400.0,32.8112,32.8112,32.6849,32.7072,36400.0
2013-07-08 10:10:00,44.04,44.16,44.03,44.03,13100.0,32.7221,32.8112,32.7146,32.7146,13100.0
2013-07-08 10:15:00,44.04,44.17,44.03,44.17,14100.0,32.7221,32.8186,32.7146,32.8186,14100.0
2013-07-08 10:20:00,44.18,44.23,44.13,44.18,9800.0,32.8261,32.8632,32.7889,32.8261,9800.0
2013-07-08 10:25:00,44.21,44.21,44.11,44.15,8400.0,32.8484,32.8484,32.7741,32.8038,8400.0
2013-07-08 10:30:00,44.16,44.22,44.14,44.21,18400.0,32.8112,32.8558,32.7964,32.8484,18400.0
2013-07-08 10:35:00,44.19,44.3,44.19,44.27,14700.0,32.8335,32.9152,32.8335,32.8929,14700.0
2013-07-08 10:40:00,44.24,44.35,44.23,44.3,25600.0,32.8707,32.9524,32.8632,32.9152,25600.0
2013-07-08 10:45:00,44.31,44.32,44.23,44.25,13400.0,32.9227,32.9301,32.8632,32.8781,13400.0
2013-07-08 10:50:00,44.25,44.25,44.17,44.24,14500.0,32.8781,32.8781,32.8186,32.8707,14500.0
2013-07-08 10:55:00,44.21,44.23,44.2,44.21,6100.0,32.8484,32.8632,32.8409,32.8484,6100.0
2013-07-08 11:00:00,44.22,44.27,44.2,44.26,19400.0,32.8558,32.8929,32.8409,32.8855,19400.0
2013-07-08 11:05:00,44.27,44.27,44.17,44.23,15700.0,32.8929,32.8929,32.8186,32.8632,15700.0
2013-07-08 11:10:00,44.23,44.23,44.19,44.21,12700.0,32.8632,32.8632,32.8335,32.8484,12700.0
2013-07-08 11:15:00,44.22,44.22,44.16,44.19,11500.0,32.8558,32.8558,32.8112,32.8335,11500.0
2013-07-08 11:20:00,44.19,44.19,44.15,44.19,11300.0,32.8335,32.8335,32.8038,32.8335,11300.0
2013-07-08 11:25:00,44.19,44.22,44.17,44.19,12900.0,32.8335,32.8558,32.8186,32.8335,12900.0
2013-07-08 11:30:00,44.19,44.19,44.12,44.14,15400.0,32.8335,32.8335,32.7815,32.7964,15400.0
2013-07-08 11:35:00,44.13,44.17,44.11,44.14,15900.0,32.7889,32.8186,32.7741,32.7964,15900.0
2013-07-08 11:40:00,44.15,44.18,44.15,44.16,8700.0,32.8038,32.8261,32.8038,32.8112,8700.0
2013-07-08 11:45:00,44.17,44.18,44.15,44.17,7300.0,32.8186,32.8261,32.8038,32.8186,7300.0
2013-07-08 11:50:00,44.16,44.19,44.11,44.19,17200.0,32.8112,32.8335,32.7741,32.8335,17200.0
2013-07-08 11:55:00,44.19,44.2,44.16,44.18,13000.0,32.8335,32.8409,32.8112,32.8261,13000.0
2013-07-08 12:00:00,44.19,44.23,44.19,44.22,6100.0,32.8335,32.8632,32.8335,32.8558,6100.0
2013-07-08 12:05:00,44.22,44.22,44.16,44.17,10200.0,32.8558,32.8558,32.8112,32.8186,10200.0
2013-07-08 12:10:00,44.18,44.23,44.18,44.2,9800.0,32.8261,32.8632,32.8261,32.8409,9800.0
2013-07-08 12:15:00,44.21,44.24,44.18,44.2,39400.0,32.8484,32.8707,32.8261,32.8409,39400.0
2013-07-08 12:20:00,44.22,44.23,44.2,44.22,15800.0,32.8558,32.8632,32.8409,32.8558,15800.0
2013-07-08 12:25:00,44.21,44.23,44.19,44.19,5500.0,32.8484,32.8632,32.8335,32.8335,5500.0
2013-07-08 12:30:00,44.19,44.21,44.19,44.19,19800.0,32.8335,32.8484,32.8335,32.8335,19800.0
2013-07-08 12:35:00,44.18,44.24,44.17,44.22,13300.0,32.8261,32.8707,32.8186,32.8558,13300.0
2013-07-08 12:40:00,44.22,44.23,44.21,44.22,4400.0,32.8558,32.8632,32.8484,32.8558,4400.0
2013-07-08 12:45:00,44.22,44.23,44.21,44.22,6500.0,32.8558,32.8632,32.8484,32.8558,6500.0
2013-07-08 12:50:00,44.22,44.24,44.2,44.23,10700.0,32.8558,32.8707,32.8409,32.8632,10700.0
2013-07-08 12:55:00,44.23,44.23,44.17,44.17,5000.0,32.8632,32.8632,32.8186,32.8186,5000.0
2013-07-08 13:00:00,44.17,44.21,44.17,44.2,9300.0,32.8186,32.8484,32.8186,32.8409,9300.0
2013-07-08 13:05:00,44.19,44.24,44.19,44.21,12600.0,32.8335,32.8707,32.8335,32.8484,12600.0
2013-07-08 13:10:00,44.21,44.21,44.19,44.2,21600.0,32.8484,32.8484,32.8335,32.8409,21600.0
2013-07-08 13:15:00,44.19,44.2,44.08,44.11,8700.0,32.8335,32.8409,32.7518,32.7741,8700.0
2013-07-08 13:20:00,44.14,44.14,44.07,44.08,7000.0,32.7964,32.7964,32.7443,32.7518,7000.0
2013-07-08 13:25:00,44.08,44.09,44.06,44.07,3400.0,32.7518,32.7592,32.7369,32.7443,3400.0
2013-07-08 13:30:00,44.09,44.15,44.08,44.15,7300.0,32.7592,32.8038,32.7518,32.8038,7300.0
2013-07-08 13:35:00,44.15,44.16,44.08,44.08,8600.0,32.8038,32.8112,32.7518,32.7518,8600.0
2013-07-08 13:40:00,44.09,44.1,44.06,44.09,16100.0,32.7592,32.7666,32.7369,32.7592,16100.0
2013-07-08 13:45:00,44.11,44.14,44.09,44.12,8900.0,32.7741,32.7964,32.7592,32.7815,8900.0
2013-07-08 13:50:00,44.12,44.12,44.06,44.06,3300.0,32.7815,32.7815,32.7369,32.7369,3300.0
2013-07-08 13:55:00,44.08,44.12,44.08,44.11,2900.0,32.7518,32.7815,32.7518,32.7741,2900.0
2013-07-08 14:00:00,44.12,44.22,44.11,44.21,14000.0,32.7815,32.8558,32.7741,32.8484,14000.0
2013-07-08 14:05:00,44.21,44.23,44.2,44.22,9000.0,32.8484,32.8632,32.8409,32.8558,9000.0
2013-07-08 14:10:00,44.23,44.25,44.22,44.23,4100.0,32.8632,32.8781,32.8558,32.8632,4100.0
2013-07-08 14:15:00,44.22,44.24,44.19,44.21,4500.0,32.8558,32.8707,32.8335,32.8484,4500.0
2013-07-08 14:20:00,44.2,44.22,44.19,44.22,4600.0,32.8409,32.8558,32.8335,32.8558,4600.0
2013-07-08 14:25:00,44.23,44.24,44.14,44.14,13100.0,32.8632,32.8707,32.7964,32.7964,13100.0
2013-07-08 14:30:00,44.14,44.16,44.12,44.12,7200.0,32.7964,32.8112,32.7815,32.7815,7200.0
2013-07-08 14:35:00,44.13,44.18,44.12,44.18,3900.0,32.7889,32.8261,32.7815,32.8261,3900.0
2013-07-08 14:40:00,44.17,44.19,44.11,44.12,9400.0,32.8186,32.8335,32.7741,32.7815,9400.0
2013-07-08 14:45:00,44.11,44.12,44.06,44.06,7100.0,32.7741,32.7815,32.7369,32.7369,7100.0
2013-07-08 14:50:00,44.05,44.06,44.02,44.05,8700.0,32.7295,32.7369,32.7072,32.7295,8700.0
2013-07-08 14:55:00,44.06,44.06,44.01,44.01,10800.0,32.7369,32.7369,32.6998,32.6998,10800.0
2013-07-08 15:00:00,44.02,44.04,43.98,44.0,10700.0,32.7072,32.7221,32.6775,32.6923,10700.0
2013-07-08 15:05:00,43.99,44.04,43.99,44.02,9300.0,32.6849,32.7221,32.6849,32.7072,9300.0
2013-07-08 15:10:00,44.02,44.04,44.0,44.02,8100.0,32.7072,32.7221,32.6923,32.7072,8100.0
2013-07-08 15:15:00,44.01,44.05,44.0,44.0,17900.0,32.6998,32.7295,32.6923,32.6923,17900.0
2013-07-08 15:20:00,44.0,44.01,43.95,43.96,15800.0,32.6923,32.6998,32.6552,32.6626,15800.0
2013-07-08 15:25:00,43.95,44.0,43.95,43.96,15500.0,32.6552,32.6923,32.6552,32.6626,15500.0
2013-07-08 15:30:00,43.96,43.97,43.88,43.97,28200.0,32.6626,32.67,32.6032,32.67,28200.0
2013-07-08 15:35:00,43.96,43.97,43.9,43.93,17300.0,32.6626,32.67,32.618,32.6403,17300.0
2013-07-08 15:40:00,43.93,43.96,43.91,43.91,17800.0,32.6403,32.6626,32.6255,32.6255,17800.0
2013-07-08 15:45:00,43.92,43.94,43.87,43.87,45300.0,32.6329,32.6478,32.5957,32.5957,45300.0
2013-07-08 15:50:00,43.88,43.88,43.8,43.81,57800.0,32.6032,32.6032,32.5437,32.5512,57800.0
2013-07-08 15:55:00,43.82,43.88,43.81,43.88,111200.0,32.5586,32.6032,32.5512,32.6032,111200.0
2013-07-09 09:30:00,44.3,44.69,44.3,44.69,72300.0,32.9152,33.205,32.9152,33.205,72300.0
2013-07-09 09:35:00,44.62,44.66,44.54,44.57,26300.0,33.153,33.1827,33.0936,33.1159,26300.0
2013-07-09 09:40:00,44.55,44.64,44.54,44.64,14800.0,33.101,33.1679,33.0936,33.1679,14800.0
2013-07-09 09:45:00,44.63,44.63,44.58,44.63,14500.0,33.1604,33.1604,33.1233,33.1604,14500.0
2013-07-09 09:50:00,44.61,44.68,44.61,44.63,37400.0,33.1456,33.1976,33.1456,33.1604,37400.0
2013-07-09 09:55:00,44.63,44.69,44.63,44.65,23400.0,33.1604,33.205,33.1604,33.1753,23400.0
2013-07-09 10:00:00,44.66,44.69,44.64,44.66,52400.0,33.1827,33.205,33.1679,33.1827,52400.0
2013-07-09 10:05:00,44.67,44.71,44.62,44.63,62600.0,33.1902,33.2199,33.153,33.1604,62600.0
2013-07-09 10:10:00,44.63,44.69,44.6,44.65,34500.0,33.1604,33.205,33.1381,33.1753,34500.0
2013-07-09 10:15:00,44.64,44.66,44.6,44.63,27600.0,33.1679,33.1827,33.1381,33.1604,27600.0
2013-07-09 10:20:00,44.63,44.69,44.62,44.65,9200.0,33.1604,33.205,33.153,33.1753,9200.0
2013-07-09 10:25:00,44.66,44.67,44.55,44.58,21500.0,33.1827,33.1902,33.101,33.1233,21500.0
2013-07-09 10:30:00,44.58,44.65,44.57,44.57,24000.0,33.1233,33.1753,33.1159,33.1159,24000.0
2013-07-09 10:35:00,44.58,44.65,44.54,44.58,9900.0,33.1233,33.1753,33.0936,33.1233,9900.0
2013-07-09 10:40:00,44.59,44.63,44.52,44.63,14700.0,33.1307,33.1604,33.0787,33.1604,14700.0
2013-07-09 10:45:00,44.63,44.63,44.59,44.61,3100.0,33.1604,33.1604,33.1307,33.1456,3100.0
2013-07-09 10:50:00,44.63,44.67,44.61,44.66,8300.0,33.1604,33.1902,33.1456,33.1827,8300.0
2013-07-09 10:55:00,44.65,44.68,44.61,44.65,7100.0,33.1753,33.1976,33.1456,33.1753,7100.0
2013-07-09 11:00:00,44.62,44.69,44.62,44.68,5800.0,33.153,33.205,33.153,33.1976,5800.0
2013-07-09 11:05:00,44.69,44.77,44.69,44.77,8600.0,33.205,33.2645,33.205,33.2645,8600.0
2013-07-09 11:10:00,44.74,44.77,44.7,44.72,10700.0,33.2422,33.2645,33.2124,33.2273,10700.0
2013-07-09 11:15:00,44.75,44.75,44.69,44.74,5200.0,33.2496,33.2496,33.205,33.2422,5200.0
2013-07-09 11:20:00,44.74,44.77,44.72,44.77,7100.0,33.2422,33.2645,33.2273,33.2645,7100.0
2013-07-09 11:25:00,44.77,44.86,44.76,44.86,13000.0,33.2645,33.3313,33.257,33.3313,13000.0
2013-07-09 11:30:00,44.86,44.93,44.84,44.86,25700.0,33.3313,33.3833,33.3165,33.3313,25700.0
2013-07-09 11:35:00,44.86,44.87,44.8,44.82,9500.0,33.3313,33.3388,33.2867,33.3016,9500.0
2013-07-09 11:40:00,44.82,44.9,44.81,44.9,10700.0,33.3016,33.361,33.2942,33.361,10700.0
2013-07-09 11:45:00,44.89,44.95,44.88,44.94,12600.0,33.3536,33.3982,33.3462,33.3908,12600.0
2013-07-09 11:50:00,44.94,44.95,44.87,44.89,19900.0,33.3908,33.3982,33.3388,33.3536,19900.0
2013-07-09 11:55:00,44.89,44.95,44.89,44.93,23600.0,33.3536,33.3982,33.3536,33.3833,23600.0
2013-07-09 12:00:00,44.93,44.93,44.87,44.88,7400.0,33.3833,33.3833,33.3388,33.3462,7400.0
2013-07-09 12:05:00,44.89,44.93,44.88,44.91,8500.0,33.3536,33.3833,33.3462,33.3685,8500.0
2013-07-09 12:10:00,44.92,44.98,44.9,44.97,21100.0,33.3759,33.4205,33.361,33.4131,21100.0
2013-07-09 12:15:00,44.98,44.99,44.92,44.93,12000.0,33.4205,33.4279,33.3759,33.3833,12000.0
2013-07-09 12:20:00,44.93,44.95,44.92,44.92,26700.0,33.3833,33.3982,33.3759,33.3759,26700.0
2013-07-09 12:25:00,44.93,44.95,44.89,44.9,10700.0,33.3833,33.3982,33.3536,33.361,10700.0
2013-07-09 12:30:00,44.9,44.94,44.87,44.91,17700.0,33.361,33.3908,33.3388,33.3685,17700.0
2013-07-09 12:35:00,44.92,44.95,44.91,44.94,11700.0,33.3759,33.3982,33.3685,33.3908,11700.0
2013-07-09 12:40:00,44.93,44.97,44.93,44.94,11700.0,33.3833,33.4131,33.3833,33.3908,11700.0
2013-07-09 12:45:00,44.95,44.95,44.9,44.91,10300.0,33.3982,33.3982,33.361,33.3685,10300.0
2013-07-09 12:50:00,44.9,44.9,44.85,44.85,25000.0,33.361,33.361,33.3239,33.3239,25000.0
2013-07-09 12:55:00,44.84,44.87,44.84,44.86,7400.0,33.3165,33.3388,33.3165,33.3313,7400.0
2013-07-09 13:00:00,44.86,44.89,44.85,44.89,12500.0,33.3313,33.3536,33.3239,33.3536,12500.0
2013-07-09 13:05:00,44.88,44.95,44.88,44.93,11000.0,33.3462,33.3982,33.3462,33.3833,11000.0
2013-07-09 13:10:00,44.94,44.95,44.92,44.92,7100.0,33.3908,33.3982,33.3759,33.3759,7100.0
2013-07-09 13:15:00,44.93,44.94,44.91,44.92,12800.0,33.3833,33.3908,33.3685,33.3759,12800.0
2013-07-09 13:20:00,44.92,44.96,44.92,44.96,11100.0,33.3759,33.4056,33.3759,33.4056,11100.0
2013-07-09 13:25:00,44.96,44.98,44.95,44.96,14900.0,33.4056,33.4205,33.3982,33.4056,14900.0
2013-07-09 13:30:00,44.96,44.97,44.92,44.95,17600.0,33.4056,33.4131,33.3759,33.3982,17600.0
2013-07-09 13:35:00,44.95,44.96,44.93,44.94,8500.0,33.3982,33.4056,33.3833,33.3908,8500.0
2013-07-09 13:40:00,44.94,44.97,44.93,44.97,10000.0,33.3908,33.4131,33.3833,33.4131,10000.0
2013-07-09 13:45:00,44.97,45.03,44.95,44.96,31200.0,33.4131,33.4576,33.3982,33.4056,31200.0
2013-07-09 13:50:00,44.95,44.97,44.94,44.94,7800.0,33.3982,33.4131,33.3908,33.3908,7800.0
2013-07-09 13:55:00,44.94,44.95,44.92,44.92,17600.0,33.3908,33.3982,33.3759,33.3759,17600.0
2013-07-09 14:00:00,44.92,44.92,44.88,44.88,11100.0,33.3759,33.3759,33.3462,33.3462,11100.0
2013-07-09 14:05:00,44.89,44.92,44.87,44.91,14700.0,33.3536,33.3759,33.3388,33.3685,14700.0
2013-07-09 14:10:00,44.91,44.95,44.91,44.94,12100.0,33.3685,33.3982,33.3685,33.3908,12100.0
2013-07-09 14:15:00,44.95,44.96,44.91,44.91,32500.0,33.3982,33.4056,33.3685,33.3685,32500.0
2013-07-09 14:20:00,44.91,44.92,44.91,44.92,7400.0,33.3685,33.3759,33.3685,33.3759,7400.0
2013-07-09 14:25:00,44.91,44.97,44.91,44.96,17500.0,33.3685,33.4131,33.3685,33.4056,17500.0
2013-07-09 14:30:00,44.96,44.96,44.87,44.87,16100.0,33.4056,33.4056,33.3388,33.3388,16100.0
2013-07-09 14:35:00,44.86,44.87,44.83,44.85,17300.0,33.3313,33.3388,33.309,33.3239,17300.0
2013-07-09 14:40:00,44.85,44.89,44.85,44.89,11700.0,33.3239,33.3536,33.3239,33.3536,11700.0
2013-07-09 14:45:00,44.89,44.89,44.85,44.85,10400.0,33.3536,33.3536,33.3239,33.3239,10400.0
2013-07-09 14:50:00,44.86,44.86,44.83,44.86,17900.0,33.3313,33.3313,33.309,33.3313,17900.0
2013-07-09 14:55:00,44.87,44.87,44.79,44.8,14600.0,33.3388,33.3388,33.2793,33.2867,14600.0
2013-07-09 15:00:00,44.81,44.83,44.8,44.82,5000.0,33.2942,33.309,33.2867,33.3016,5000.0
2013-07-09 15:05:00,44.82,44.86,44.8,44.84,22700.0,33.3016,33.3313,33.2867,33.3165,22700.0
2013-07-09 15:10:00,44.83,44.85,44.82,44.84,9800.0,33.309,33.3239,33.3016,33.3165,9800.0
2013-07-09 15:15:00,44.84,44.9,44.84,44.89,19600.0,33.3165,33.361,33.3165,33.3536,19600.0
2013-07-09 15:20:00,44.89,44.95,44.89,44.95,28700.0,33.3536,33.3982,33.3536,33.3982,28700.0
2013-07-09 15:25:00,44.95,45.02,44.95,44.98,54400.0,33.3982,33.4502,33.3982,33.4205,54400.0
2013-07-09 15:30:00,44.98,45.0,44.94,45.0,39700.0,33.4205,33.4353,33.3908,33.4353,39700.0
2013-07-09 15:35:00,45.01,45.02,44.9,44.9,86000.0,33.4428,33.4502,33.361,33.361,86000.0
2013-07-09 15:40:00,44.91,44.95,44.9,44.95,35100.0,33.3685,33.3982,33.361,33.3982,35100.0
2013-07-09 15:45:00,44.94,44.95,44.83,44.86,63400.0,33.3908,33.3982,33.309,33.3313,63400.0
2013-07-09 15:50:00,44.87,44.88,44.8,44.8,88300.0,33.3388,33.3462,33.2867,33.2867,88300.0
2013-07-09 15:55:00,44.8,44.81,44.78,44.8,115100.0,33.2867,33.2942,33.2719,33.2867,115100.0
2013-07-10 09:30:00,44.9,44.9,44.65,44.82,32900.0,33.361,33.361,33.1753,33.3016,32900.0
2013-07-10 09:35:00,44.83,44.97,44.83,44.85,10900.0,33.309,33.4131,33.309,33.3239,10900.0
2013-07-10 09:40:00,44.83,44.87,44.7,44.81,12400.0,33.309,33.3388,33.2124,33.2942,12400.0
2013-07-10 09:45:00,44.81,44.81,44.71,44.77,13600.0,33.2942,33.2942,33.2199,33.2645,13600.0
2013-07-10 09:50:00,44.75,44.77,44.64,44.71,15700.0,33.2496,33.2645,33.1679,33.2199,15700.0
2013-07-10 09:55:00,44.71,44.71,44.56,44.65,22300.0,33.2199,33.2199,33.1084,33.1753,22300.0
2013-07-10 10:00:00,44.64,44.73,44.61,44.62,13700.0,33.1679,33.2347,33.1456,33.153,13700.0
2013-07-10 10:05:00,44.63,44.7,44.61,44.64,15500.0,33.1604,33.2124,33.1456,33.1679,15500.0
2013-07-10 10:10:00,44.62,44.63,44.47,44.47,23700.0,33.153,33.1604,33.0415,33.0415,23700.0
2013-07-10 10:15:00,44.46,44.46,44.31,44.32,15200.0,33.0341,33.0341,32.9227,32.9301,15200.0
2013-07-10 10:20:00,44.31,44.39,44.29,44.37,42200.0,32.9227,32.9821,32.9078,32.9672,42200.0
2013-07-10 10:25:00,44.36,44.36,44.19,44.2,37600.0,32.9598,32.9598,32.8335,32.8409,37600.0
2013-07-10 10:30:00,44.21,44.27,44.05,44.07,48400.0,32.8484,32.8929,32.7295,32.7443,48400.0
2013-07-10 10:35:00,44.08,44.17,44.04,44.17,29700.0,32.7518,32.8186,32.7221,32.8186,29700.0
2013-07-10 10:40:00,44.15,44.16,44.04,44.07,26000.0,32.8038,32.8112,32.7221,32.7443,26000.0
2013-07-10 10:45:00,44.07,44.08,43.94,43.95,47500.0,32.7443,32.7518,32.6478,32.6552,47500.0
2013-07-10 10:50:00,43.93,43.97,43.93,43.94,27900.0,32.6403,32.67,32.6403,32.6478,27900.0
2013-07-10 10:55:00,43.95,43.98,43.91,43.91,26700.0,32.6552,32.6775,32.6255,32.6255,26700.0
2013-07-10 11:00:00,43.91,43.92,43.87,43.88,23300.0,32.6255,32.6329,32.5957,32.6032,23300.0
2013-07-10 11:05:00,43.87,43.91,43.85,43.89,15500.0,32.5957,32.6255,32.5809,32.6106,15500.0
2013-07-10 11:10:00,43.88,43.98,43.87,43.97,21400.0,32.6032,32.6775,32.5957,32.67,21400.0
2013-07-10 11:15:00,43.96,44.0,43.95,43.98,15400.0,32.6626,32.6923,32.6552,32.6775,15400.0
2013-07-10 11:20:00,43.98,44.07,43.98,44.03,15000.0,32.6775,32.7443,32.6775,32.7146,15000.0
2013-07-10 11:25:00,44.03,44.04,43.88,43.89,34200.0,32.7146,32.7221,32.6032,32.6106,34200.0
2013-07-10 11:30:00,43.89,43.95,43.88,43.94,25000.0,32.6106,32.6552,32.6032,32.6478,25000.0
2013-07-10 11:35:00,43.93,43.97,43.92,43.93,13400.0,32.6403,32.67,32.6329,32.6403,13400.0
2013-07-10 11:40:00,43.93,44.0,43.92,43.96,30900.0,32.6403,32.6923,32.6329,32.6626,30900.0
2013-07-10 11:45:00,43.97,43.98,43.85,43.88,25000.0,32.67,32.6775,32.5809,32.6032,25000.0
2013-07-10 11:50:00,43.88,43.91,43.83,43.88,15800.0,32.6032,32.6255,32.566,32.6032,15800.0
2013-07-10 11:55:00,43.89,43.91,43.87,43.87,9200.0,32.6106,32.6255,32.5957,32.5957,9200.0
2013-07-10 12:00:00,43.88,43.94,43.88,43.92,10000.0,32.6032,32.6478,32.6032,32.6329,10000.0
2013-07-10 12:05:00,43.93,43.95,43.92,43.94,10000.0,32.6403,32.6552,32.6329,32.6478,10000.0
2013-07-10 12:10:00,43.95,43.95,43.93,43.95,13700.0,32.6552,32.6552,32.6403,32.6552,13700.0
2013-07-10 12:15:00,43.95,43.99,43.93,43.94,13600.0,32.6552,32.6849,32.6403,32.6478,13600.0
2013-07-10 12:20:00,43.93,43.96,43.93,43.94,5300.0,32.6403,32.6626,32.6403,32.6478,5300.0
2013-07-10 12:25:00,43.94,43.96,43.92,43.92,9300.0,32.6478,32.6626,32.6329,32.6329,9300.0
2013-07-10 12:30:00,43.92,43.94,43.91,43.94,18200.0,32.6329,32.6478,32.6255,32.6478,18200.0
2013-07-10 12:35:00,43.94,43.96,43.93,43.95,31300.0,32.6478,32.6626,32.6403,32.6552,31300.0
2013-07-10 12:40:00,43.95,43.96,43.91,43.91,15000.0,32.6552,32.6626,32.6255,32.6255,15000.0
2013-07-10 12:45:00,43.91,43.92,43.82,43.82,35400.0,32.6255,32.6329,32.5586,32.5586,35400.0
2013-07-10 12:50:00,43.83,43.84,43.8,43.81,11900.0,32.566,32.5735,32.5437,32.5512,11900.0
2013-07-10 12:55:00,43.81,43.9,43.81,43.89,17300.0,32.5512,32.618,32.5512,32.6106,17300.0
2013-07-10 13:00:00,43.89,43.9,43.86,43.88,16800.0,32.6106,32.618,32.5883,32.6032,16800.0
2013-07-10 13:05:00,43.88,43.88,43.82,43.83,10300.0,32.6032,32.6032,32.5586,32.566,10300.0
2013-07-10 13:10:00,43.82,43.83,43.8,43.82,15000.0,32.5586,32.566,32.5437,32.5586,15000.0
2013-07-10 13:15:00,43.82,43.84,43.79,43.81,26600.0,32.5586,32.5735,32.5363,32.5512,26600.0
2013-07-10 13:20:00,43.82,43.82,43.78,43.79,14900.0,32.5586,32.5586,32.5289,32.5363,14900.0
2013-07-10 13:25:00,43.77,43.79,43.77,43.79,9100.0,32.5214,32.5363,32.5214,32.5363,9100.0
2013-07-10 13:30:00,43.79,43.85,43.78,43.85,10700.0,32.5363,32.5809,32.5289,32.5809,10700.0
2013-07-10 13:35:00,43.86,43.87,43.84,43.86,16300.0,32.5883,32.5957,32.5735,32.5883,16300.0
2013-07-10 13:40:00,43.86,43.89,43.83,43.83,19600.0,32.5883,32.6106,32.566,32.566,19600.0
2013-07-10 13:45:00,43.83,43.92,43.83,43.92,29500.0,32.566,32.6329,32.566,32.6329,29500.0
2013-07-10 13:50:00,43.92,43.94,43.89,43.91,20800.0,32.6329,32.6478,32.6106,32.6255,20800.0
2013-07-10 13:55:00,43.91,43.92,43.84,43.87,11300.0,32.6255,32.6329,32.5735,32.5957,11300.0
2013-07-10 14:00:00,43.87,44.12,43.86,44.08,66100.0,32.5957,32.7815,32.5883,32.7518,66100.0
2013-07-10 14:05:00,44.08,44.19,44.06,44.16,108100.0,32.7518,32.8335,32.7369,32.8112,108100.0
2013-07-10 14:10:00,44.18,44.22,44.1,44.22,19100.0,32.8261,32.8558,32.7666,32.8558,19100.0
2013-07-10 14:15:00,44.23,44.28,44.18,44.25,36900.0,32.8632,32.9004,32.8261,32.8781,36900.0
2013-07-10 14:20:00,44.25,44.33,44.15,44.16,37900.0,32.8781,32.9375,32.8038,32.8112,37900.0
2013-07-10 14:25:00,44.17,44.2,44.05,44.05,21100.0,32.8186,32.8409,32.7295,32.7295,21100.0
2013-07-10 14:30:00,44.06,44.12,44.06,44.09,14200.0,32.7369,32.7815,32.7369,32.7592,14200.0
2013-07-10 14:35:00,44.08,44.09,44.0,44.05,22400.0,32.7518,32.7592,32.6923,32.7295,22400.0
2013-07-10 14:40:00,44.05,44.11,44.05,44.11,17900.0,32.7295,32.7741,32.7295,32.7741,17900.0
2013-07-10 14:45:00,44.12,44.12,43.88,43.93,27300.0,32.7815,32.7815,32.6032,32.6403,27300.0
2013-07-10 14:50:00,43.93,43.94,43.82,43.87,39400.0,32.6403,32.6478,32.5586,32.5957,39400.0
2013-07-10 14:55:00,43.87,43.9,43.81,43.88,24700.0,32.5957,32.618,32.5512,32.6032,24700.0
2013-07-10 15:00:00,43.88,43.96,43.88,43.94,22600.0,32.6032,32.6626,32.6032,32.6478,22600.0
2013-07-10 15:05:00,43.93,43.93,43.83,43.85,18900.0,32.6403,32.6403,32.566,32.5809,18900.0
2013-07-10 15:10:00,43.84,43.96,43.83,43.92,34600.0,32.5735,32.6626,32.566,32.6329,34600.0
2013-07-10 15:15:00,43.92,43.92,43.88,43.89,18600.0,32.6329,32.6329,32.6032,32.6106,18600.0
2013-07-10 15:20:00,43.91,43.97,43.91,43.96,18300.0,32.6255,32.67,32.6255,32.6626,18300.0
2013-07-10 15:25:00,43.97,44.09,43.97,44.04,37700.0,32.67,32.7592,32.67,32.7221,37700.0
2013-07-10 15:30:00,44.05,44.07,44.02,44.06,17700.0,32.7295,32.7443,32.7072,32.7369,17700.0
2013-07-10 15:35:00,44.05,44.08,44.03,44.05,19400.0,32.7295,32.7518,32.7146,32.7295,19400.0
2013-07-10 15:40:00,44.05,44.15,44.05,44.15,23700.0,32.7295,32.8038,32.7295,32.8038,23700.0
2013-07-10 15:45:00,44.15,44.2,44.12,44.15,65400.0,32.8038,32.8409,32.7815,32.8038,65400.0
2013-07-10 15:50:00,44.16,44.17,44.12,44.16,108800.0,32.8112,32.8186,32.7815,32.8112,108800.0
2013-07-10 15:55:00,44.16,44.18,44.13,44.15,98600.0,32.8112,32.8261,32.7889,32.8038,98600.0
2013-07-11 09:30:00,45.01,45.25,44.87,45.18,55400.0,33.4428,33.6211,33.3388,33.5691,55400.0
2013-07-11 09:35:00,45.16,45.17,44.91,45.14,26000.0,33.5542,33.5617,33.3685,33.5394,26000.0
2013-07-11 09:40:00,45.15,45.26,45.14,45.23,19500.0,33.5468,33.6285,33.5394,33.6062,19500.0
2013-07-11 09:45:00,45.23,45.26,45.17,45.25,51600.0,33.6062,33.6285,33.5617,33.6211,51600.0
2013-07-11 09:50:00,45.24,45.37,45.22,45.33,31900.0,33.6137,33.7103,33.5988,33.6805,31900.0
2013-07-11 09:55:00,45.34,45.43,45.34,45.4,23700.0,33.688,33.7548,33.688,33.7325,23700.0
2013-07-11 10:00:00,45.42,45.55,45.41,45.43,30700.0,33.7474,33.844,33.74,33.7548,30700.0
2013-07-11 10:05:00,45.45,45.48,45.4,45.45,16200.0,33.7697,33.792,33.7325,33.7697,16200.0
2013-07-11 10:10:00,45.46,45.49,45.41,45.46,28600.0,33.7771,33.7994,33.74,33.7771,28600.0
2013-07-11 10:15:00,45.47,45.55,45.41,45.41,27900.0,33.7846,33.844,33.74,33.74,27900.0
2013-07-11 10:20:00,45.41,45.45,45.37,45.43,16900.0,33.74,33.7697,33.7103,33.7548,16900.0
2013-07-11 10:25:00,45.44,45.47,45.41,45.47,29000.0,33.7623,33.7846,33.74,33.7846,29000.0
2013-07-11 10:30:00,45.46,45.48,45.38,45.4,19200.0,33.7771,33.792,33.7177,33.7325,19200.0
2013-07-11 10:35:00,45.4,45.41,45.33,45.34,30700.0,33.7325,33.74,33.6805,33.688,30700.0
2013-07-11 10:40:00,45.34,45.4,45.31,45.37,26700.0,33.688,33.7325,33.6657,33.7103,26700.0
2013-07-11 10:45:00,45.38,45.42,45.37,45.42,15500.0,33.7177,33.7474,33.7103,33.7474,15500.0
2013-07-11 10:50:00,45.41,45.52,45.4,45.5,28700.0,33.74,33.8217,33.7325,33.8068,28700.0
2013-07-11 10:55:00,45.5,45.54,45.47,45.54,24400.0,33.8068,33.8366,33.7846,33.8366,24400.0
2013-07-11 11:00:00,45.55,45.66,45.54,45.61,41500.0,33.844,33.9257,33.8366,33.8886,41500.0
2013-07-11 11:05:00,45.59,45.77,45.59,45.75,38100.0,33.8737,34.0075,33.8737,33.9926,38100.0
2013-07-11 11:10:00,45.74,45.77,45.7,45.75,22300.0,33.9852,34.0075,33.9554,33.9926,22300.0
2013-07-11 11:15:00,45.75,45.78,45.72,45.78,29500.0,33.9926,34.0149,33.9703,34.0149,29500.0
2013-07-11 11:20:00,45.77,45.89,45.74,45.87,23300.0,34.0075,34.0966,33.9852,34.0818,23300.0
2013-07-11 11:25:00,45.88,45.97,45.87,45.95,36300.0,34.0892,34.1561,34.0818,34.1412,36300.0
2013-07-11 11:30:00,45.95,45.99,45.9,45.92,36900.0,34.1412,34.1709,34.1041,34.1189,36900.0
2013-07-11 11:35:00,45.92,45.92,45.78,45.79,18400.0,34.1189,34.1189,34.0149,34.0223,18400.0
2013-07-11 11:40:00,45.79,45.89,45.79,45.89,30700.0,34.0223,34.0966,34.0223,34.0966,30700.0
2013-07-11 11:45:00,45.88,45.91,45.88,45.9,16000.0,34.0892,34.1115,34.0892,34.1041,16000.0
2013-07-11 11:50:00,45.89,45.9,45.85,45.87,12900.0,34.0966,34.1041,34.0669,34.0818,12900.0
2013-07-11 11:55:00,45.86,45.86,45.8,45.85,16000.0,34.0743,34.0743,34.0297,34.0669,16000.0
2013-07-11 12:00:00,45.84,45.85,45.78,45.8,15300.0,34.0595,34.0669,34.0149,34.0297,15300.0
2013-07-11 12:05:00,45.8,45.8,45.73,45.74,10900.0,34.0297,34.0297,33.9777,33.9852,10900.0
2013-07-11 12:10:00,45.74,45.74,45.65,45.65,21000.0,33.9852,33.9852,33.9183,33.9183,21000.0
2013-07-11 12:15:00,45.65,45.66,45.63,45.63,21300.0,33.9183,33.9257,33.9034,33.9034,21300.0
2013-07-11 12:20:00,45.64,45.64,45.56,45.58,13000.0,33.9109,33.9109,33.8514,33.8663,13000.0
2013-07-11 12:25:00,45.59,45.66,45.59,45.66,19100.0,33.8737,33.9257,33.8737,33.9257,19100.0
2013-07-11 12:30:00,45.66,45.66,45.58,45.59,26700.0,33.9257,33.9257,33.8663,33.8737,26700.0
2013-07-11 12:35:00,45.59,45.61,45.59,45.6,23000.0,33.8737,33.8886,33.8737,33.8811,23000.0
2013-07-11 12:40:00,45.59,45.62,45.55,45.55,31600.0,33.8737,33.896,33.844,33.844,31600.0
2013-07-11 12:45:00,45.56,45.56,45.48,45.48,18200.0,33.8514,33.8514,33.792,33.792,18200.0
2013-07-11 12:50:00,45.47,45.5,45.46,45.47,39800.0,33.7846,33.8068,33.7771,33.7846,39800.0
2013-07-11 12:55:00,45.47,45.48,45.44,45.48,26600.0,33.7846,33.792,33.7623,33.792,26600.0
2013-07-11 13:00:00,45.47,45.54,45.47,45.53,25100.0,33.7846,33.8366,33.7846,33.8291,25100.0
2013-07-11 13:05:00,45.54,45.54,45.5,45.51,12100.0,33.8366,33.8366,33.8068,33.8143,12100.0
2013-07-11 13:10:00,45.51,45.51,45.4,45.4,22100.0,33.8143,33.8143,33.7325,33.7325,22100.0
2013-07-11 13:15:00,45.4,45.44,45.39,45.44,10400.0,33.7325,33.7623,33.7251,33.7623,10400.0
2013-07-11 13:20:00,45.44,45.47,45.44,45.44,15000.0,33.7623,33.7846,33.7623,33.7623,15000.0
2013-07-11 13:25:00,45.44,45.46,45.41,45.46,7000.0,33.7623,33.7771,33.74,33.7771,7000.0
2013-07-11 13:30:00,45.45,45.46,45.34,45.35,16300.0,33.7697,33.7771,33.688,33.6954,16300.0
2013-07-11 13:35:00,45.35,45.35,45.3,45.3,11900.0,33.6954,33.6954,33.6582,33.6582,11900.0
2013-07-11 13:40:00,45.31,45.31,45.28,45.3,17800.0,33.6657,33.6657,33.6434,33.6582,17800.0
2013-07-11 13:45:00,45.3,45.37,45.28,45.37,23900.0,33.6582,33.7103,33.6434,33.7103,23900.0
2013-07-11 13:50:00,45.36,45.39,45.35,45.36,14500.0,33.7028,33.7251,33.6954,33.7028,14500.0
2013-07-11 13:55:00,45.36,45.42,45.35,45.41,16500.0,33.7028,33.7474,33.6954,33.74,16500.0
2013-07-11 14:00:00,45.41,45.44,45.38,45.44,17400.0,33.74,33.7623,33.7177,33.7623,17400.0
2013-07-11 14:05:00,45.44,45.52,45.43,45.51,12500.0,33.7623,33.8217,33.7548,33.8143,12500.0
2013-07-11 14:10:00,45.52,45.53,45.47,45.5,25000.0,33.8217,33.8291,33.7846,33.8068,25000.0
2013-07-11 14:15:00,45.49,45.52,45.43,45.47,33600.0,33.7994,33.8217,33.7548,33.7846,33600.0
2013-07-11 14:20:00,45.47,45.55,45.47,45.55,12300.0,33.7846,33.844,33.7846,33.844,12300.0
2013-07-11 14:25:00,45.56,45.62,45.56,45.58,26600.0,33.8514,33.896,33.8514,33.8663,26600.0
2013-07-11 14:30:00,45.58,45.72,45.58,45.72,29800.0,33.8663,33.9703,33.8663,33.9703,29800.0
2013-07-11 14:35:00,45.72,45.73,45.64,45.7,22100.0,33.9703,33.9777,33.9109,33.9554,22100.0
2013-07-11 14:40:00,45.7,45.71,45.65,45.68,19800.0,33.9554,33.9629,33.9183,33.9406,19800.0
2013-07-11 14:45:00,45.68,45.69,45.62,45.62,10800.0,33.9406,33.948,33.896,33.896,10800.0
2013-07-11 14:50:00,45.63,45.66,45.63,45.63,15900.0,33.9034,33.9257,33.9034,33.9034,15900.0
2013-07-11 14:55:00,45.63,45.63,45.52,45.53,27600.0,33.9034,33.9034,33.8217,33.8291,27600.0
2013-07-11 15:00:00,45.53,45.59,45.52,45.58,27900.0,33.8291,33.8737,33.8217,33.8663,27900.0
2013-07-11 15:05:00,45.57,45.61,45.51,45.51,41200.0,33.8589,33.8886,33.8143,33.8143,41200.0
2013-07-11 15:10:00,45.52,45.54,45.51,45.54,24800.0,33.8217,33.8366,33.8143,33.8366,24800.0
2013-07-11 15:15:00,45.53,45.6,45.53,45.58,27200.0,33.8291,33.8811,33.8291,33.8663,27200.0
2013-07-11 15:20:00,45.57,45.65,45.57,45.64,28900.0,33.8589,33.9183,33.8589,33.9109,28900.0
2013-07-11 15:25:00,45.64,45.64,45.56,45.59,33800.0,33.9109,33.9109,33.8514,33.8737,33800.0
2013-07-11 15:30:00,45.59,45.59,45.52,45.58,41000.0,33.8737,33.8737,33.8217,33.8663,41000.0
2013-07-11 15:35:00,45.58,45.63,45.58,45.6,37900.0,33.8663,33.9034,33.8663,33.8811,37900.0
2013-07-11 15:40:00,45.59,45.61,45.56,45.56,78600.0,33.8737,33.8886,33.8514,33.8514,78600.0
2013-07-11 15:45:00,45.56,45.61,45.52,45.6,127400.0,33.8514,33.8886,33.8217,33.8811,127400.0
2013-07-11 15:50:00,45.59,45.59,45.54,45.55,115400.0,33.8737,33.8737,33.8366,33.844,115400.0
2013-07-11 15:55:00,45.54,45.68,45.54,45.62,242900.0,33.8366,33.9406,33.8366,33.896,242900.0
2013-07-12 09:30:00,45.53,45.6,45.2,45.24,80800.0,33.8291,33.8811,33.5839,33.6137,80800.0
2013-07-12 09:35:00,45.25,45.31,45.03,45.15,36000.0,33.6211,33.6657,33.4576,33.5468,36000.0
2013-07-12 09:40:00,45.16,45.16,45.0,45.02,24500.0,33.5542,33.5542,33.4353,33.4502,24500.0
2013-07-12 09:45:00,45.0,45.06,44.93,45.0,29600.0,33.4353,33.4799,33.3833,33.4353,29600.0
2013-07-12 09:50:00,45.0,45.06,44.86,44.86,25200.0,33.4353,33.4799,33.3313,33.3313,25200.0
2013-07-12 09:55:00,44.85,44.86,44.73,44.77,52000.0,33.3239,33.3313,33.2347,33.2645,52000.0
2013-07-12 10:00:00,44.75,44.76,44.65,44.74,39500.0,33.2496,33.257,33.1753,33.2422,39500.0
2013-07-12 10:05:00,44.73,44.79,44.69,44.7,33900.0,33.2347,33.2793,33.205,33.2124,33900.0
2013-07-12 10:10:00,44.7,44.76,44.6,44.75,33500.0,33.2124,33.257,33.1381,33.2496,33500.0
2013-07-12 10:15:00,44.75,44.82,44.7,44.8,33900.0,33.2496,33.3016,33.2124,33.2867,33900.0
2013-07-12 10:20:00,44.79,44.82,44.76,44.79,25100.0,33.2793,33.3016,33.257,33.2793,25100.0
2013-07-12 10:25:00,44.8,44.87,44.75,44.8,18000.0,33.2867,33.3388,33.2496,33.2867,18000.0
2013-07-12 10:30:00,44.81,44.84,44.77,44.81,17100.0,33.2942,33.3165,33.2645,33.2942,17100.0
2013-07-12 10:35:00,44.8,44.87,44.79,44.82,14800.0,33.2867,33.3388,33.2793,33.3016,14800.0
2013-07-12 10:40:00,44.81,44.88,44.81,44.86,16200.0,33.2942,33.3462,33.2942,33.3313,16200.0
2013-07-12 10:45:00,44.87,44.95,44.87,44.92,13100.0,33.3388,33.3982,33.3388,33.3759,13100.0
2013-07-12 10:50:00,44.92,44.93,44.86,44.86,13500.0,33.3759,33.3833,33.3313,33.3313,13500.0
2013-07-12 10:55:00,44.86,44.86,44.81,44.83,11500.0,33.3313,33.3313,33.2942,33.309,11500.0
2013-07-12 11:00:00,44.83,44.87,44.83,44.86,21100.0,33.309,33.3388,33.309,33.3313,21100.0
2013-07-12 11:05:00,44.85,44.9,44.85,44.86,13100.0,33.3239,33.361,33.3239,33.3313,13100.0
2013-07-12 11:10:00,44.85,44.92,44.85,44.91,10500.0,33.3239,33.3759,33.3239,33.3685,10500.0
2013-07-12 11:15:00,44.91,44.92,44.85,44.86,5900.0,33.3685,33.3759,33.3239,33.3313,5900.0
2013-07-12 11:20:00,44.87,44.87,44.83,44.85,12000.0,33.3388,33.3388,33.309,33.3239,12000.0
2013-07-12 11:25:00,44.84,44.89,44.82,44.84,13600.0,33.3165,33.3536,33.3016,33.3165,13600.0
2013-07-12 11:30:00,44.84,44.86,44.82,44.83,18500.0,33.3165,33.3313,33.3016,33.309,18500.0
2013-07-12 11:35:00,44.83,44.83,44.75,44.77,13300.0,33.309,33.309,33.2496,33.2645,13300.0
2013-07-12 11:40:00,44.78,44.79,44.71,44.71,26400.0,33.2719,33.2793,33.2199,33.2199,26400.0
2013-07-12 11:45:00,44.7,44.7,44.66,44.68,26000.0,33.2124,33.2124,33.1827,33.1976,26000.0
2013-07-12 11:50:00,44.69,44.69,44.61,44.65,15300.0,33.205,33.205,33.1456,33.1753,15300.0
2013-07-12 11:55:00,44.65,44.67,44.64,44.66,15900.0,33.1753,33.1902,33.1679,33.1827,15900.0
2013-07-12 12:00:00,44.66,44.73,44.65,44.72,6900.0,33.1827,33.2347,33.1753,33.2273,6900.0
2013-07-12 12:05:00,44.72,44.73,44.7,44.72,7900.0,33.2273,33.2347,33.2124,33.2273,7900.0
2013-07-12 12:10:00,44.72,44.73,44.71,44.71,5100.0,33.2273,33.2347,33.2199,33.2199,5100.0
2013-07-12 12:15:00,44.71,44.73,44.7,44.72,6100.0,33.2199,33.2347,33.2124,33.2273,6100.0
2013-07-12 12:20:00,44.71,44.73,44.7,44.72,5500.0,33.2199,33.2347,33.2124,33.2273,5500.0
2013-07-12 12:25:00,44.72,44.72,44.7,44.72,7200.0,33.2273,33.2273,33.2124,33.2273,7200.0
2013-07-12 12:30:00,44.72,44.72,44.66,44.66,8200.0,33.2273,33.2273,33.1827,33.1827,8200.0
2013-07-12 12:35:00,44.66,44.68,44.65,44.67,18300.0,33.1827,33.1976,33.1753,33.1902,18300.0
2013-07-12 12:40:00,44.65,44.7,44.65,44.67,21800.0,33.1753,33.2124,33.1753,33.1902,21800.0
2013-07-12 12:45:00,44.66,44.7,44.64,44.69,19500.0,33.1827,33.2124,33.1679,33.205,19500.0
2013-07-12 12:50:00,44.68,44.8,44.68,44.77,30200.0,33.1976,33.2867,33.1976,33.2645,30200.0
2013-07-12 12:55:00,44.76,44.82,44.75,44.82,21700.0,33.257,33.3016,33.2496,33.3016,21700.0
2013-07-12 13:00:00,44.81,44.85,44.77,44.8,30200.0,33.2942,33.3239,33.2645,33.2867,30200.0
2013-07-12 13:05:00,44.81,44.83,44.79,44.81,26700.0,33.2942,33.309,33.2793,33.2942,26700.0
2013-07-12 13:10:00,44.81,44.81,44.74,44.75,13200.0,33.2942,33.2942,33.2422,33.2496,13200.0
2013-07-12 13:15:00,44.75,44.83,44.75,44.82,16100.0,33.2496,33.309,33.2496,33.3016,16100.0
2013-07-12 13:20:00,44.81,44.83,44.78,44.82,21400.0,33.2942,33.309,33.2719,33.3016,21400.0
2013-07-12 13:25:00,44.82,44.85,44.8,44.84,20100.0,33.3016,33.3239,33.2867,33.3165,20100.0
2013-07-12 13:30:00,44.84,44.91,44.84,44.9,13400.0,33.3165,33.3685,33.3165,33.361,13400.0
2013-07-12 13:35:00,44.89,44.9,44.87,44.87,4200.0,33.3536,33.361,33.3388,33.3388,4200.0
2013-07-12 13:40:00,44.87,44.89,44.86,44.88,10100.0,33.3388,33.3536,33.3313,33.3462,10100.0
2013-07-12 13:45:00,44.88,44.88,44.85,44.87,9400.0,33.3462,33.3462,33.3239,33.3388,9400.0
2013-07-12 13:50:00,44.88,44.89,44.86,44.86,11700.0,33.3462,33.3536,33.3313,33.3313,11700.0
2013-07-12 13:55:00,44.86,44.87,44.82,44.83,20200.0,33.3313,33.3388,33.3016,33.309,20200.0
2013-07-12 14:00:00,44.83,44.83,44.8,44.8,17200.0,33.309,33.309,33.2867,33.2867,17200.0
2013-07-12 14:05:00,44.79,44.79,44.69,44.73,14900.0,33.2793,33.2793,33.205,33.2347,14900.0
2013-07-12 14:10:00,44.72,44.74,44.7,44.7,7700.0,33.2273,33.2422,33.2124,33.2124,7700.0
2013-07-12 14:15:00,44.71,44.77,44.71,44.75,7900.0,33.2199,33.2645,33.2199,33.2496,7900.0
2013-07-12 14:20:00,44.75,44.75,44.71,44.73,7600.0,33.2496,33.2496,33.2199,33.2347,7600.0
2013-07-12 14:25:00,44.74,44.76,44.72,44.75,11000.0,33.2422,33.257,33.2273,33.2496,11000.0
2013-07-12 14:30:00,44.75,44.78,44.73,44.73,8300.0,33.2496,33.2719,33.2347,33.2347,8300.0
2013-07-12 14:35:00,44.73,44.73,44.7,44.7,9800.0,33.2347,33.2347,33.2124,33.2124,9800.0
2013-07-12 14:40:00,44.71,44.74,44.7,44.72,11400.0,33.2199,33.2422,33.2124,33.2273,11400.0
2013-07-12 14:45:00,44.72,44.72,44.68,44.68,11600.0,33.2273,33.2273,33.1976,33.1976,11600.0
2013-07-12 14:50:00,44.68,44.73,44.68,44.71,7700.0,33.1976,33.2347,33.1976,33.2199,7700.0
2013-07-12 14:55:00,44.72,44.74,44.71,44.72,14600.0,33.2273,33.2422,33.2199,33.2273,14600.0
2013-07-12 15:00:00,44.73,44.78,44.73,44.78,13300.0,33.2347,33.2719,33.2347,33.2719,13300.0
2013-07-12 15:05:00,44.77,44.78,44.75,44.78,12500.0,33.2645,33.2719,33.2496,33.2719,12500.0
2013-07-12 15:10:00,44.78,44.87,44.78,44.87,18000.0,33.2719,33.3388,33.2719,33.3388,18000.0
2013-07-12 15:15:00,44.86,44.87,44.81,44.82,26000.0,33.3313,33.3388,33.2942,33.3016,26000.0
2013-07-12 15:20:00,44.82,44.83,44.8,44.8,12200.0,33.3016,33.309,33.2867,33.2867,12200.0
2013-07-12 15:25:00,44.8,44.84,44.8,44.83,14600.0,33.2867,33.3165,33.2867,33.309,14600.0
2013-07-12 15:30:00,44.84,44.84,44.83,44.84,9900.0,33.3165,33.3165,33.309,33.3165,9900.0
2013-07-12 15:35:00,44.83,44.86,44.79,44.84,53800.0,33.309,33.3313,33.2793,33.3165,53800.0
2013-07-12 15:40:00,44.84,44.9,44.84,44.88,49300.0,33.3165,33.361,33.3165,33.3462,49300.0
2013-07-12 15:45:00,44.88,44.92,44.86,44.87,80100.0,33.3462,33.3759,33.3313,33.3388,80100.0
2013-07-12 15:50:00,44.88,44.92,44.87,44.91,75200.0,33.3462,33.3759,33.3388,33.3685,75200.0
2013-07-12 15:55:00,44.91,44.92,44.82,44.85,165000.0,33.3685,33.3759,33.3016,33.3239,165000.0
2013-07-15 09:30:00,44.72,45.03,44.67,45.03,41400.0,33.2273,33.4576,33.1902,33.4576,41400.0
2013-07-15 09:35:00,45.04,45.14,44.87,44.95,19100.0,33.4651,33.5394,33.3388,33.3982,19100.0
2013-07-15 09:40:00,44.95,45.14,44.95,45.08,11500.0,33.3982,33.5394,33.3982,33.4948,11500.0
2013-07-15 09:45:00,45.08,45.08,44.98,45.02,16000.0,33.4948,33.4948,33.4205,33.4502,16000.0
2013-07-15 09:50:00,45.02,45.13,44.99,45.05,22700.0,33.4502,33.5319,33.4279,33.4725,22700.0
2013-07-15 09:55:00,45.05,45.13,45.04,45.11,13300.0,33.4725,33.5319,33.4651,33.5171,13300.0
2013-07-15 10:00:00,45.1,45.11,45.04,45.08,10000.0,33.5096,33.5171,33.4651,33.4948,10000.0
2013-07-15 10:05:00,45.08,45.17,45.08,45.13,9600.0,33.4948,33.5617,33.4948,33.5319,9600.0
2013-07-15 10:10:00,45.14,45.27,45.14,45.21,14100.0,33.5394,33.636,33.5394,33.5914,14100.0
2013-07-15 10:15:00,45.21,45.3,45.19,45.27,10600.0,33.5914,33.6582,33.5765,33.636,10600.0
2013-07-15 10:20:00,45.27,45.27,45.16,45.17,12400.0,33.636,33.636,33.5542,33.5617,12400.0
2013-07-15 10:25:00,45.17,45.23,45.16,45.19,20500.0,33.5617,33.6062,33.5542,33.5765,20500.0
2013-07-15 10:30:00,45.21,45.22,45.16,45.19,12200.0,33.5914,33.5988,33.5542,33.5765,12200.0
2013-07-15 10:35:00,45.18,45.2,45.16,45.19,12500.0,33.5691,33.5839,33.5542,33.5765,12500.0
2013-07-15 10:40:00,45.2,45.21,45.13,45.16,10600.0,33.5839,33.5914,33.5319,33.5542,10600.0
2013-07-15 10:45:00,45.16,45.17,45.14,45.17,6100.0,33.5542,33.5617,33.5394,33.5617,6100.0
2013-07-15 10:50:00,45.16,45.27,45.16,45.24,26800.0,33.5542,33.636,33.5542,33.6137,26800.0
2013-07-15 10:55:00,45.23,45.23,45.16,45.21,16700.0,33.6062,33.6062,33.5542,33.5914,16700.0
2013-07-15 11:00:00,45.21,45.23,45.2,45.22,7000.0,33.5914,33.6062,33.5839,33.5988,7000.0
2013-07-15 11:05:00,45.23,45.25,45.18,45.18,7900.0,33.6062,33.6211,33.5691,33.5691,7900.0
2013-07-15 11:10:00,45.19,45.22,45.17,45.22,6600.0,33.5765,33.5988,33.5617,33.5988,6600.0
2013-07-15 11:15:00,45.21,45.23,45.18,45.23,13300.0,33.5914,33.6062,33.5691,33.6062,13300.0
2013-07-15 11:20:00,45.24,45.29,45.24,45.28,6200.0,33.6137,33.6508,33.6137,33.6434,6200.0
2013-07-15 11:25:00,45.27,45.31,45.25,45.29,11800.0,33.636,33.6657,33.6211,33.6508,11800.0
2013-07-15 11:30:00,45.3,45.35,45.3,45.35,7600.0,33.6582,33.6954,33.6582,33.6954,7600.0
2013-07-15 11:35:00,45.36,45.39,45.31,45.34,27000.0,33.7028,33.7251,33.6657,33.688,27000.0
2013-07-15 11:40:00,45.33,45.35,45.33,45.34,5800.0,33.6805,33.6954,33.6805,33.688,5800.0
2013-07-15 11:45:00,45.36,45.37,45.32,45.32,9300.0,33.7028,33.7103,33.6731,33.6731,9300.0
2013-07-15 11:50:00,45.32,45.34,45.26,45.27,7800.0,33.6731,33.688,33.6285,33.636,7800.0
2013-07-15 11:55:00,45.28,45.28,45.22,45.23,5900.0,33.6434,33.6434,33.5988,33.6062,5900.0
2013-07-15 12:00:00,45.24,45.28,45.23,45.27,7000.0,33.6137,33.6434,33.6062,33.636,7000.0
2013-07-15 12:05:00,45.28,45.33,45.27,45.32,21500.0,33.6434,33.6805,33.636,33.6731,21500.0
2013-07-15 12:10:00,45.32,45.37,45.32,45.37,12700.0,33.6731,33.7103,33.6731,33.7103,12700.0
2013-07-15 12:15:00,45.36,45.41,45.36,45.38,10200.0,33.7028,33.74,33.7028,33.7177,10200.0
2013-07-15 12:20:00,45.38,45.41,45.37,45.4,10200.0,33.7177,33.74,33.7103,33.7325,10200.0
2013-07-15 12:25:00,45.41,45.41,45.37,45.38,6300.0,33.74,33.74,33.7103,33.7177,6300.0
2013-07-15 12:30:00,45.38,45.41,45.38,45.39,10600.0,33.7177,33.74,33.7177,33.7251,10600.0
2013-07-15 12:35:00,45.38,45.41,45.37,45.41,7400.0,33.7177,33.74,33.7103,33.74,7400.0
2013-07-15 12:40:00,45.4,45.43,45.4,45.4,8400.0,33.7325,33.7548,33.7325,33.7325,8400.0
2013-07-15 12:45:00,45.4,45.41,45.35,45.36,11200.0,33.7325,33.74,33.6954,33.7028,11200.0
2013-07-15 12:50:00,45.34,45.35,45.31,45.35,15300.0,33.688,33.6954,33.6657,33.6954,15300.0
2013-07-15 12:55:00,45.35,45.36,45.32,45.33,7700.0,33.6954,33.7028,33.6731,33.6805,7700.0
2013-07-15 13:00:00,45.32,45.35,45.31,45.35,8200.0,33.6731,33.6954,33.6657,33.6954,8200.0
2013-07-15 13:05:00,45.35,45.36,45.32,45.36,8800.0,33.6954,33.7028,33.6731,33.7028,8800.0
2013-07-15 13:10:00,45.35,45.37,45.35,45.37,6800.0,33.6954,33.7103,33.6954,33.7103,6800.0
2013-07-15 13:15:00,45.37,45.4,45.36,45.36,7500.0,33.7103,33.7325,33.7028,33.7028,7500.0
2013-07-15 13:20:00,45.37,45.37,45.35,45.37,1800.0,33.7103,33.7103,33.6954,33.7103,1800.0
2013-07-15 13:25:00,45.36,45.39,45.36,45.38,9500.0,33.7028,33.7251,33.7028,33.7177,9500.0
2013-07-15 13:30:00,45.38,45.39,45.38,45.38,4100.0,33.7177,33.7251,33.7177,33.7177,4100.0
2013-07-15 13:35:00,45.38,45.39,45.36,45.37,5000.0,33.7177,33.7251,33.7028,33.7103,5000.0
2013-07-15 13:40:00,45.37,45.41,45.37,45.41,6800.0,33.7103,33.74,33.7103,33.74,6800.0
2013-07-15 13:45:00,45.41,45.43,45.4,45.41,6100.0,33.74,33.7548,33.7325,33.74,6100.0
2013-07-15 13:50:00,45.42,45.42,45.39,45.42,13800.0,33.7474,33.7474,33.7251,33.7474,13800.0
2013-07-15 13:55:00,45.42,45.46,45.41,45.46,8800.0,33.7474,33.7771,33.74,33.7771,8800.0
2013-07-15 14:00:00,45.45,45.48,45.44,45.45,13800.0,33.7697,33.792,33.7623,33.7697,13800.0
2013-07-15 14:05:00,45.46,45.46,45.43,45.43,13900.0,33.7771,33.7771,33.7548,33.7548,13900.0
2013-07-15 14:10:00,45.43,45.43,45.38,45.39,22400.0,33.7548,33.7548,33.7177,33.7251,22400.0
2013-07-15 14:15:00,45.39,45.39,45.36,45.38,5000.0,33.7251,33.7251,33.7028,33.7177,5000.0
2013-07-15 14:20:00,45.38,45.38,45.32,45.32,11700.0,33.7177,33.7177,33.6731,33.6731,11700.0
2013-07-15 14:25:00,45.32,45.36,45.32,45.33,8900.0,33.6731,33.7028,33.6731,33.6805,8900.0
2013-07-15 14:30:00,45.31,45.34,45.3,45.33,7300.0,33.6657,33.688,33.6582,33.6805,7300.0
2013-07-15 14:35:00,45.32,45.34,45.28,45.28,14300.0,33.6731,33.688,33.6434,33.6434,14300.0
2013-07-15 14:40:00,45.27,45.3,45.27,45.3,16100.0,33.636,33.6582,33.636,33.6582,16100.0
2013-07-15 14:45:00,45.29,45.3,45.25,45.26,10000.0,33.6508,33.6582,33.6211,33.6285,10000.0
2013-07-15 14:50:00,45.25,45.29,45.25,45.29,3100.0,33.6211,33.6508,33.6211,33.6508,3100.0
2013-07-15 14:55:00,45.27,45.35,45.27,45.35,11900.0,33.636,33.6954,33.636,33.6954,11900.0
2013-07-15 15:00:00,45.34,45.34,45.29,45.3,28300.0,33.688,33.688,33.6508,33.6582,28300.0
2013-07-15 15:05:00,45.3,45.3,45.24,45.26,11200.0,33.6582,33.6582,33.6137,33.6285,11200.0
2013-07-15 15:10:00,45.26,45.26,45.2,45.2,14100.0,33.6285,33.6285,33.5839,33.5839,14100.0
2013-07-15 15:15:00,45.2,45.22,45.19,45.22,8800.0,33.5839,33.5988,33.5765,33.5988,8800.0
2013-07-15 15:20:00,45.22,45.24,45.21,45.21,8100.0,33.5988,33.6137,33.5914,33.5914,8100.0
2013-07-15 15:25:00,45.21,45.21,45.17,45.18,8200.0,33.5914,33.5914,33.5617,33.5691,8200.0
2013-07-15 15:30:00,45.18,45.24,45.18,45.24,13400.0,33.5691,33.6137,33.5691,33.6137,13400.0
2013-07-15 15:35:00,45.23,45.27,45.22,45.26,12700.0,33.6062,33.636,33.5988,33.6285,12700.0
2013-07-15 15:40:00,45.27,45.27,45.24,45.25,19500.0,33.636,33.636,33.6137,33.6211,19500.0
2013-07-15 15:45:00,45.24,45.29,45.24,45.29,23500.0,33.6137,33.6508,33.6137,33.6508,23500.0
2013-07-15 15:50:00,45.29,45.3,45.26,45.28,36800.0,33.6508,33.6582,33.6285,33.6434,36800.0
2013-07-15 15:55:00,45.28,45.29,45.27,45.29,61500.0,33.6434,33.6508,33.636,33.6508,61500.0
2013-07-16 09:30:00,45.42,45.5,45.34,45.35,22900.0,33.7474,33.8068,33.688,33.6954,22900.0
2013-07-16 09:35:00,45.35,45.38,45.26,45.28,7200.0,33.6954,33.7177,33.6285,33.6434,7200.0
2013-07-16 09:40:00,45.3,45.31,45.1,45.21,14000.0,33.6582,33.6657,33.5096,33.5914,14000.0
2013-07-16 09:45:00,45.21,45.29,45.16,45.24,9000.0,33.5914,33.6508,33.5542,33.6137,9000.0
2013-07-16 09:50:00,45.22,45.23,45.11,45.15,10000.0,33.5988,33.6062,33.5171,33.5468,10000.0
2013-07-16 09:55:00,45.11,45.17,45.11,45.12,9500.0,33.5171,33.5617,33.5171,33.5245,9500.0
2013-07-16 10:00:00,45.13,45.21,45.1,45.19,20900.0,33.5319,33.5914,33.5096,33.5765,20900.0
2013-07-16 10:05:00,45.18,45.22,45.11,45.18,12900.0,33.5691,33.5988,33.5171,33.5691,12900.0
2013-07-16 10:10:00,45.19,45.28,45.19,45.23,10800.0,33.5765,33.6434,33.5765,33.6062,10800.0
2013-07-16 10:15:00,45.23,45.23,45.17,45.22,10900.0,33.6062,33.6062,33.5617,33.5988,10900.0
2013-07-16 10:20:00,45.24,45.24,45.1,45.2,9700.0,33.6137,33.6137,33.5096,33.5839,9700.0
2013-07-16 10:25:00,45.19,45.19,45.08,45.08,5800.0,33.5765,33.5765,33.4948,33.4948,5800.0
2013-07-16 10:30:00,45.08,45.15,45.01,45.15,11700.0,33.4948,33.5468,33.4428,33.5468,11700.0
2013-07-16 10:35:00,45.14,45.15,45.09,45.1,9100.0,33.5394,33.5468,33.5022,33.5096,9100.0
2013-07-16 10:40:00,45.08,45.13,45.07,45.09,6100.0,33.4948,33.5319,33.4874,33.5022,6100.0
2013-07-16 10:45:00,45.09,45.1,44.99,45.03,18300.0,33.5022,33.5096,33.4279,33.4576,18300.0
2013-07-16 10:50:00,45.08,45.1,45.05,45.08,7000.0,33.4948,33.5096,33.4725,33.4948,7000.0
2013-07-16 10:55:00,45.08,45.08,45.02,45.04,7900.0,33.4948,33.4948,33.4502,33.4651,7900.0
2013-07-16 11:00:00,45.03,45.03,44.98,44.98,5800.0,33.4576,33.4576,33.4205,33.4205,5800.0
2013-07-16 11:05:00,44.98,45.02,44.97,44.99,6000.0,33.4205,33.4502,33.4131,33.4279,6000.0
2013-07-16 11:10:00,44.99,45.01,44.9,44.9,8600.0,33.4279,33.4428,33.361,33.361,8600.0
2013-07-16 11:15:00,44.89,44.92,44.88,44.91,5400.0,33.3536,33.3759,33.3462,33.3685,5400.0
2013-07-16 11:20:00,44.91,44.91,44.87,44.87,7300.0,33.3685,33.3685,33.3388,33.3388,7300.0
2013-07-16 11:25:00,44.86,44.88,44.83,44.86,9200.0,33.3313,33.3462,33.309,33.3313,9200.0
2013-07-16 11:30:00,44.86,44.94,44.85,44.89,11800.0,33.3313,33.3908,33.3239,33.3536,11800.0
2013-07-16 11:35:00,44.89,44.89,44.85,44.87,5100.0,33.3536,33.3536,33.3239,33.3388,5100.0
2013-07-16 11:40:00,44.86,44.86,44.77,44.79,13900.0,33.3313,33.3313,33.2645,33.2793,13900.0
2013-07-16 11:45:00,44.78,44.8,44.73,44.73,22500.0,33.2719,33.2867,33.2347,33.2347,22500.0
2013-07-16 11:50:00,44.72,44.82,44.72,44.8,13400.0,33.2273,33.3016,33.2273,33.2867,13400.0
2013-07-16 11:55:00,44.79,44.79,44.76,44.77,8400.0,33.2793,33.2793,33.257,33.2645,8400.0
2013-07-16 12:00:00,44.77,44.77,44.7,44.71,20400.0,33.2645,33.2645,33.2124,33.2199,20400.0
2013-07-16 12:05:00,44.7,44.71,44.64,44.64,14700.0,33.2124,33.2199,33.1679,33.1679,14700.0
2013-07-16 12:10:00,44.65,44.65,44.58,44.58,18400.0,33.1753,33.1753,33.1233,33.1233,18400.0
2013-07-16 12:15:00,44.57,44.63,44.56,44.59,103700.0,33.1159,33.1604,33.1084,33.1307,103700.0
2013-07-16 12:20:00,44.6,44.65,44.59,44.65,18800.0,33.1381,33.1753,33.1307,33.1753,18800.0
2013-07-16 12:25:00,44.64,44.67,44.6,44.61,21200.0,33.1679,33.1902,33.1381,33.1456,21200.0
2013-07-16 12:30:00,44.61,44.61,44.57,44.6,18200.0,33.1456,33.1456,33.1159,33.1381,18200.0
2013-07-16 12:35:00,44.6,44.6,44.57,44.58,14300.0,33.1381,33.1381,33.1159,33.1233,14300.0
2013-07-16 12:40:00,44.59,44.59,44.51,44.52,11700.0,33.1307,33.1307,33.0713,33.0787,11700.0
2013-07-16 12:45:00,44.53,44.55,44.51,44.51,16300.0,33.0861,33.101,33.0713,33.0713,16300.0
2013-07-16 12:50:00,44.52,44.54,44.51,44.54,10300.0,33.0787,33.0936,33.0713,33.0936,10300.0
2013-07-16 12:55:00,44.54,44.58,44.54,44.55,7500.0,33.0936,33.1233,33.0936,33.101,7500.0
2013-07-16 13:00:00,44.55,44.57,44.52,44.52,11500.0,33.101,33.1159,33.0787,33.0787,11500.0
2013-07-16 13:05:00,44.52,44.54,44.49,44.5,14200.0,33.0787,33.0936,33.0564,33.0638,14200.0
2013-07-16 13:10:00,44.51,44.51,44.45,44.46,8300.0,33.0713,33.0713,33.0267,33.0341,8300.0
2013-07-16 13:15:00,44.45,44.46,44.39,44.43,9600.0,33.0267,33.0341,32.9821,33.0118,9600.0
2013-07-16 13:20:00,44.43,44.45,44.4,44.41,13900.0,33.0118,33.0267,32.9895,32.997,13900.0
2013-07-16 13:25:00,44.41,44.43,44.4,44.41,13300.0,32.997,33.0118,32.9895,32.997,13300.0
2013-07-16 13:30:00,44.4,44.42,44.37,44.42,20100.0,32.9895,33.0044,32.9672,33.0044,20100.0
2013-07-16 13:35:00,44.42,44.43,44.39,44.43,9100.0,33.0044,33.0118,32.9821,33.0118,9100.0
2013-07-16 13:40:00,44.44,44.44,44.42,44.42,10400.0,33.0193,33.0193,33.0044,33.0044,10400.0
2013-07-16 13:45:00,44.43,44.45,44.41,44.44,9500.0,33.0118,33.0267,32.997,33.0193,9500.0
2013-07-16 13:50:00,44.45,44.45,44.4,44.42,15300.0,33.0267,33.0267,32.9895,33.0044,15300.0
2013-07-16 13:55:00,44.42,44.43,44.4,44.43,28000.0,33.0044,33.0118,32.9895,33.0118,28000.0
2013-07-16 14:00:00,44.43,44.44,44.4,44.42,26000.0,33.0118,33.0193,32.9895,33.0044,26000.0
2013-07-16 14:05:00,44.42,44.43,44.38,44.38,11400.0,33.0044,33.0118,32.9747,32.9747,11400.0
2013-07-16 14:10:00,44.39,44.47,44.39,44.47,18900.0,32.9821,33.0415,32.9821,33.0415,18900.0
2013-07-16 14:15:00,44.46,44.49,44.44,44.48,16300.0,33.0341,33.0564,33.0193,33.049,16300.0
2013-07-16 14:20:00,44.49,44.53,44.48,44.49,17300.0,33.0564,33.0861,33.049,33.0564,17300.0
2013-07-16 14:25:00,44.49,44.59,44.49,44.59,13100.0,33.0564,33.1307,33.0564,33.1307,13100.0
2013-07-16 14:30:00,44.59,44.59,44.53,44.53,8900.0,33.1307,33.1307,33.0861,33.0861,8900.0
2013-07-16 14:35:00,44.52,44.55,44.52,44.55,11200.0,33.0787,33.101,33.0787,33.101,11200.0
2013-07-16 14:40:00,44.56,44.58,44.55,44.58,10100.0,33.1084,33.1233,33.101,33.1233,10100.0
2013-07-16 14:45:00,44.58,44.61,44.57,44.6,5400.0,33.1233,33.1456,33.1159,33.1381,5400.0
2013-07-16 14:50:00,44.6,44.63,44.58,44.63,8700.0,33.1381,33.1604,33.1233,33.1604,8700.0
2013-07-16 14:55:00,44.64,44.64,44.6,44.6,6400.0,33.1679,33.1679,33.1381,33.1381,6400.0
2013-07-16 15:00:00,44.59,44.61,44.58,44.61,17400.0,33.1307,33.1456,33.1233,33.1456,17400.0
2013-07-16 15:05:00,44.6,44.63,44.59,44.59,7300.0,33.1381,33.1604,33.1307,33.1307,7300.0
2013-07-16 15:10:00,44.59,44.61,44.55,44.58,15200.0,33.1307,33.1456,33.101,33.1233,15200.0
2013-07-16 15:15:00,44.58,44.63,44.58,44.63,17000.0,33.1233,33.1604,33.1233,33.1604,17000.0
2013-07-16 15:20:00,44.63,44.72,44.61,44.67,17800.0,33.1604,33.2273,33.1456,33.1902,17800.0
2013-07-16 15:25:00,44.67,44.73,44.67,44.73,10600.0,33.1902,33.2347,33.1902,33.2347,10600.0
2013-07-16 15:30:00,44.73,44.78,44.73,44.75,15100.0,33.2347,33.2719,33.2347,33.2496,15100.0
2013-07-16 15:35:00,44.75,44.78,44.74,44.76,23400.0,33.2496,33.2719,33.2422,33.257,23400.0
2013-07-16 15:40:00,44.75,44.75,44.69,44.71,25500.0,33.2496,33.2496,33.205,33.2199,25500.0
2013-07-16 15:45:00,44.71,44.79,44.71,44.75,49000.0,33.2199,33.2793,33.2199,33.2496,49000.0
2013-07-16 15:50:00,44.76,44.79,44.75,44.77,51200.0,33.257,33.2793,33.2496,33.2645,51200.0
2013-07-16 15:55:00,44.77,44.78,44.72,44.75,89400.0,33.2645,33.2719,33.2273,33.2496,89400.0
2013-07-17 09:30:00,45.04,45.35,44.91,45.27,25600.0,33.4651,33.6954,33.3685,33.636,25600.0
2013-07-17 09:35:00,45.27,45.37,45.16,45.26,14200.0,33.636,33.7103,33.5542,33.6285,14200.0
2013-07-17 09:40:00,45.26,45.38,45.2,45.38,9000.0,33.6285,33.7177,33.5839,33.7177,9000.0
2013-07-17 09:45:00,45.38,45.38,45.13,45.17,11000.0,33.7177,33.7177,33.5319,33.5617,11000.0
2013-07-17 09:50:00,45.17,45.17,45.03,45.09,6800.0,33.5617,33.5617,33.4576,33.5022,6800.0
2013-07-17 09:55:00,45.06,45.2,45.05,45.2,4100.0,33.4799,33.5839,33.4725,33.5839,4100.0
2013-07-17 10:00:00,45.2,45.39,45.16,45.28,10600.0,33.5839,33.7251,33.5542,33.6434,10600.0
2013-07-17 10:05:00,45.32,45.34,45.27,45.28,7400.0,33.6731,33.688,33.636,33.6434,7400.0
2013-07-17 10:10:00,45.28,45.39,45.24,45.35,7300.0,33.6434,33.7251,33.6137,33.6954,7300.0
2013-07-17 10:15:00,45.35,45.43,45.32,45.38,13700.0,33.6954,33.7548,33.6731,33.7177,13700.0
2013-07-17 10:20:00,45.35,45.4,45.35,45.37,8800.0,33.6954,33.7325,33.6954,33.7103,8800.0
2013-07-17 10:25:00,45.37,45.43,45.35,45.38,13100.0,33.7103,33.7548,33.6954,33.7177,13100.0
2013-07-17 10:30:00,45.37,45.38,45.24,45.28,9500.0,33.7103,33.7177,33.6137,33.6434,9500.0
2013-07-17 10:35:00,45.28,45.38,45.21,45.21,25100.0,33.6434,33.7177,33.5914,33.5914,25100.0
2013-07-17 10:40:00,45.21,45.21,45.11,45.14,20800.0,33.5914,33.5914,33.5171,33.5394,20800.0
2013-07-17 10:45:00,45.16,45.16,45.03,45.12,11200.0,33.5542,33.5542,33.4576,33.5245,11200.0
2013-07-17 10:50:00,45.13,45.18,45.11,45.17,10100.0,33.5319,33.5691,33.5171,33.5617,10100.0
2013-07-17 10:55:00,45.16,45.26,45.14,45.25,5200.0,33.5542,33.6285,33.5394,33.6211,5200.0
2013-07-17 11:00:00,45.24,45.3,45.24,45.28,6000.0,33.6137,33.6582,33.6137,33.6434,6000.0
2013-07-17 11:05:00,45.28,45.35,45.26,45.32,13000.0,33.6434,33.6954,33.6285,33.6731,13000.0
2013-07-17 11:10:00,45.3,45.37,45.3,45.31,5700.0,33.6582,33.7103,33.6582,33.6657,5700.0
2013-07-17 11:15:00,45.31,45.38,45.3,45.31,7900.0,33.6657,33.7177,33.6582,33.6657,7900.0
2013-07-17 11:20:00,45.31,45.31,45.14,45.14,12100.0,33.6657,33.6657,33.5394,33.5394,12100.0
2013-07-17 11:25:00,45.13,45.2,45.12,45.18,7000.0,33.5319,33.5839,33.5245,33.5691,7000.0
2013-07-17 11:30:00,45.2,45.22,45.16,45.18,6400.0,33.5839,33.5988,33.5542,33.5691,6400.0
2013-07-17 11:35:00,45.17,45.19,45.1,45.19,11100.0,33.5617,33.5765,33.5096,33.5765,11100.0
2013-07-17 11:40:00,45.18,45.21,45.15,45.19,8400.0,33.5691,33.5914,33.5468,33.5765,8400.0
2013-07-17 11:45:00,45.2,45.21,45.12,45.12,7700.0,33.5839,33.5914,33.5245,33.5245,7700.0
2013-07-17 11:50:00,45.12,45.12,44.99,45.05,19700.0,33.5245,33.5245,33.4279,33.4725,19700.0
2013-07-17 11:55:00,45.05,45.05,44.94,44.97,13800.0,33.4725,33.4725,33.3908,33.4131,13800.0
2013-07-17 12:00:00,44.97,45.05,44.97,45.05,5200.0,33.4131,33.4725,33.4131,33.4725,5200.0
2013-07-17 12:05:00,45.06,45.09,45.05,45.07,3300.0,33.4799,33.5022,33.4725,33.4874,3300.0
2013-07-17 12:10:00,45.08,45.17,45.07,45.12,11500.0,33.4948,33.5617,33.4874,33.5245,11500.0
2013-07-17 12:15:00,45.13,45.19,45.13,45.16,13400.0,33.5319,33.5765,33.5319,33.5542,13400.0
2013-07-17 12:20:00,45.16,45.16,45.12,45.15,3700.0,33.5542,33.5542,33.5245,33.5468,3700.0
2013-07-17 12:25:00,45.16,45.16,45.09,45.1,6200.0,33.5542,33.5542,33.5022,33.5096,6200.0
2013-07-17 12:30:00,45.1,45.15,45.07,45.07,15300.0,33.5096,33.5468,33.4874,33.4874,15300.0
2013-07-17 12:35:00,45.06,45.06,45.0,45.03,12100.0,33.4799,33.4799,33.4353,33.4576,12100.0
2013-07-17 12:40:00,45.02,45.1,45.0,45.09,8900.0,33.4502,33.5096,33.4353,33.5022,8900.0
2013-07-17 12:45:00,45.09,45.17,45.09,45.17,9300.0,33.5022,33.5617,33.5022,33.5617,9300.0
2013-07-17 12:50:00,45.15,45.18,45.1,45.12,8700.0,33.5468,33.5691,33.5096,33.5245,8700.0
2013-07-17 12:55:00,45.12,45.13,45.09,45.13,5300.0,33.5245,33.5319,33.5022,33.5319,5300.0
2013-07-17 13:00:00,45.13,45.13,45.09,45.13,5400.0,33.5319,33.5319,33.5022,33.5319,5400.0
2013-07-17 13:05:00,45.13,45.13,45.09,45.12,8900.0,33.5319,33.5319,33.5022,33.5245,8900.0
2013-07-17 13:10:00,45.12,45.13,45.09,45.12,6800.0,33.5245,33.5319,33.5022,33.5245,6800.0
2013-07-17 13:15:00,45.11,45.19,45.1,45.12,18100.0,33.5171,33.5765,33.5096,33.5245,18100.0
2013-07-17 13:20:00,45.12,45.15,45.12,45.14,4800.0,33.5245,33.5468,33.5245,33.5394,4800.0
2013-07-17 13:25:00,45.14,45.14,45.06,45.07,6200.0,33.5394,33.5394,33.4799,33.4874,6200.0
2013-07-17 13:30:00,45.06,45.11,45.01,45.11,12200.0,33.4799,33.5171,33.4428,33.5171,12200.0
2013-07-17 13:35:00,45.1,45.13,45.08,45.12,9800.0,33.5096,33.5319,33.4948,33.5245,9800.0
2013-07-17 13:40:00,45.12,45.14,45.09,45.09,5200.0,33.5245,33.5394,33.5022,33.5022,5200.0
2013-07-17 13:45:00,45.1,45.17,45.1,45.15,12200.0,33.5096,33.5617,33.5096,33.5468,12200.0
2013-07-17 13:50:00,45.16,45.2,45.12,45.17,24500.0,33.5542,33.5839,33.5245,33.5617,24500.0
2013-07-17 13:55:00,45.16,45.18,45.15,45.18,7100.0,33.5542,33.5691,33.5468,33.5691,7100.0
2013-07-17 14:00:00,45.17,45.2,45.15,45.16,9700.0,33.5617,33.5839,33.5468,33.5542,9700.0
2013-07-17 14:05:00,45.15,45.16,45.11,45.12,10500.0,33.5468,33.5542,33.5171,33.5245,10500.0
2013-07-17 14:10:00,45.12,45.17,45.12,45.13,13200.0,33.5245,33.5617,33.5245,33.5319,13200.0
2013-07-17 14:15:00,45.13,45.16,45.12,45.15,16700.0,33.5319,33.5542,33.5245,33.5468,16700.0
2013-07-17 14:20:00,45.15,45.24,45.15,45.24,20000.0,33.5468,33.6137,33.5468,33.6137,20000.0
2013-07-17 14:25:00,45.26,45.27,45.22,45.22,34400.0,33.6285,33.636,33.5988,33.5988,34400.0
2013-07-17 14:30:00,45.22,45.22,45.14,45.16,14900.0,33.5988,33.5988,33.5394,33.5542,14900.0
2013-07-17 14:35:00,45.16,45.18,45.15,45.15,13400.0,33.5542,33.5691,33.5468,33.5468,13400.0
2013-07-17 14:40:00,45.14,45.16,45.13,45.16,8300.0,33.5394,33.5542,33.5319,33.5542,8300.0
2013-07-17 14:45:00,45.16,45.21,45.15,45.21,40100.0,33.5542,33.5914,33.5468,33.5914,40100.0
2013-07-17 14:50:00,45.2,45.24,45.2,45.23,11500.0,33.5839,33.6137,33.5839,33.6062,11500.0
2013-07-17 14:55:00,45.24,45.26,45.23,45.25,14700.0,33.6137,33.6285,33.6062,33.6211,14700.0
2013-07-17 15:00:00,45.25,45.27,45.22,45.26,35200.0,33.6211,33.636,33.5988,33.6285,35200.0
2013-07-17 15:05:00,45.25,45.28,45.23,45.28,32700.0,33.6211,33.6434,33.6062,33.6434,32700.0
2013-07-17 15:10:00,45.28,45.3,45.21,45.24,21700.0,33.6434,33.6582,33.5914,33.6137,21700.0
2013-07-17 15:15:00,45.23,45.24,45.2,45.22,24200.0,33.6062,33.6137,33.5839,33.5988,24200.0
2013-07-17 15:20:00,45.23,45.23,45.13,45.14,35600.0,33.6062,33.6062,33.5319,33.5394,35600.0
2013-07-17 15:25:00,45.13,45.17,45.13,45.15,21300.0,33.5319,33.5617,33.5319,33.5468,21300.0
2013-07-17 15:30:00,45.16,45.18,45.09,45.09,23100.0,33.5542,33.5691,33.5022,33.5022,23100.0
2013-07-17 15:35:00,45.09,45.23,45.09,45.22,42300.0,33.5022,33.6062,33.5022,33.5988,42300.0
2013-07-17 15:40:00,45.21,45.22,45.2,45.22,24400.0,33.5914,33.5988,33.5839,33.5988,24400.0
2013-07-17 15:45:00,45.22,45.24,45.2,45.24,47500.0,33.5988,33.6137,33.5839,33.6137,47500.0
2013-07-17 15:50:00,45.23,45.25,45.22,45.24,90900.0,33.6062,33.6211,33.5988,33.6137,90900.0
2013-07-17 15:55:00,45.24,45.32,45.24,45.28,105300.0,33.6137,33.6731,33.6137,33.6434,105300.0
2013-07-18 09:30:00,45.29,45.3,45.15,45.3,26200.0,33.6508,33.6582,33.5468,33.6582,26200.0
2013-07-18 09:35:00,45.24,45.5,45.24,45.47,26500.0,33.6137,33.8068,33.6137,33.7846,26500.0
2013-07-18 09:40:00,45.47,45.5,45.41,45.49,19500.0,33.7846,33.8068,33.74,33.7994,19500.0
2013-07-18 09:45:00,45.5,45.5,45.44,45.46,24700.0,33.8068,33.8068,33.7623,33.7771,24700.0
2013-07-18 09:50:00,45.47,45.64,45.46,45.59,46500.0,33.7846,33.9109,33.7771,33.8737,46500.0
2013-07-18 09:55:00,45.59,45.7,45.58,45.67,20900.0,33.8737,33.9554,33.8663,33.9332,20900.0
2013-07-18 10:00:00,45.69,45.71,45.6,45.68,38300.0,33.948,33.9629,33.8811,33.9406,38300.0
2013-07-18 10:05:00,45.66,45.69,45.61,45.61,23700.0,33.9257,33.948,33.8886,33.8886,23700.0
2013-07-18 10:10:00,45.63,45.65,45.58,45.61,20700.0,33.9034,33.9183,33.8663,33.8886,20700.0
2013-07-18 10:15:00,45.61,45.69,45.61,45.69,16600.0,33.8886,33.948,33.8886,33.948,16600.0
2013-07-18 10:20:00,45.69,45.72,45.62,45.71,25900.0,33.948,33.9703,33.896,33.9629,25900.0
2013-07-18 10:25:00,45.71,45.94,45.7,45.92,30300.0,33.9629,34.1338,33.9554,34.1189,30300.0
2013-07-18 10:30:00,45.92,46.0,45.7,45.74,38100.0,34.1189,34.1784,33.9554,33.9852,38100.0
2013-07-18 10:35:00,45.72,45.73,45.59,45.59,19400.0,33.9703,33.9777,33.8737,33.8737,19400.0
2013-07-18 10:40:00,45.59,45.71,45.54,45.71,21500.0,33.8737,33.9629,33.8366,33.9629,21500.0
2013-07-18 10:45:00,45.69,45.69,45.66,45.67,11400.0,33.948,33.948,33.9257,33.9332,11400.0
2013-07-18 10:50:00,45.66,45.74,45.65,45.72,14200.0,33.9257,33.9852,33.9183,33.9703,14200.0
2013-07-18 10:55:00,45.72,45.76,45.65,45.67,28800.0,33.9703,34.0,33.9183,33.9332,28800.0
2013-07-18 11:00:00,45.67,45.71,45.64,45.68,37600.0,33.9332,33.9629,33.9109,33.9406,37600.0
2013-07-18 11:05:00,45.69,45.84,45.69,45.84,22000.0,33.948,34.0595,33.948,34.0595,22000.0
2013-07-18 11:10:00,45.85,45.87,45.82,45.84,16600.0,34.0669,34.0818,34.0446,34.0595,16600.0
2013-07-18 11:15:00,45.83,45.85,45.71,45.71,15100.0,34.052,34.0669,33.9629,33.9629,15100.0
2013-07-18 11:20:00,45.71,45.74,45.68,45.73,9300.0,33.9629,33.9852,33.9406,33.9777,9300.0
2013-07-18 11:25:00,45.74,45.78,45.73,45.74,10200.0,33.9852,34.0149,33.9777,33.9852,10200.0
2013-07-18 11:30:00,45.74,45.74,45.69,45.72,9500.0,33.9852,33.9852,33.948,33.9703,9500.0
2013-07-18 11:35:00,45.73,45.8,45.72,45.78,12500.0,33.9777,34.0297,33.9703,34.0149,12500.0
2013-07-18 11:40:00,45.77,45.83,45.75,45.79,30500.0,34.0075,34.052,33.9926,34.0223,30500.0
2013-07-18 11:45:00,45.8,45.8,45.77,45.78,13700.0,34.0297,34.0297,34.0075,34.0149,13700.0
2013-07-18 11:50:00,45.78,45.79,45.77,45.78,13800.0,34.0149,34.0223,34.0075,34.0149,13800.0
2013-07-18 11:55:00,45.78,45.81,45.76,45.8,19900.0,34.0149,34.0372,34.0,34.0297,19900.0
2013-07-18 12:00:00,45.79,45.82,45.76,45.79,30900.0,34.0223,34.0446,34.0,34.0223,30900.0
2013-07-18 12:05:00,45.79,45.84,45.79,45.82,30100.0,34.0223,34.0595,34.0223,34.0446,30100.0
2013-07-18 12:10:00,45.81,45.82,45.78,45.79,12300.0,34.0372,34.0446,34.0149,34.0223,12300.0
2013-07-18 12:15:00,45.79,45.83,45.79,45.83,12400.0,34.0223,34.052,34.0223,34.052,12400.0
2013-07-18 12:20:00,45.83,45.83,45.79,45.79,14700.0,34.052,34.052,34.0223,34.0223,14700.0
2013-07-18 12:25:00,45.78,45.79,45.71,45.73,51700.0,34.0149,34.0223,33.9629,33.9777,51700.0
2013-07-18 12:30:00,45.73,45.83,45.73,45.82,18700.0,33.9777,34.052,33.9777,34.0446,18700.0
2013-07-18 12:35:00,45.83,45.86,45.82,45.84,13800.0,34.052,34.0743,34.0446,34.0595,13800.0
2013-07-18 12:40:00,45.86,45.87,45.85,45.85,7800.0,34.0743,34.0818,34.0669,34.0669,7800.0
2013-07-18 12:45:00,45.85,45.88,45.84,45.88,11800.0,34.0669,34.0892,34.0595,34.0892,11800.0
2013-07-18 12:50:00,45.89,45.99,45.89,45.97,25600.0,34.0966,34.1709,34.0966,34.1561,25600.0
2013-07-18 12:55:00,45.97,46.03,45.97,46.0,61200.0,34.1561,34.2006,34.1561,34.1784,61200.0
2013-07-18 13:00:00,46.01,46.08,45.99,46.07,30600.0,34.1858,34.2378,34.1709,34.2304,30600.0
2013-07-18 13:05:00,46.07,46.07,45.97,46.01,22900.0,34.2304,34.2304,34.1561,34.1858,22900.0
2013-07-18 13:10:00,46.02,46.09,46.02,46.08,26900.0,34.1932,34.2452,34.1932,34.2378,26900.0
2013-07-18 13:15:00,46.08,46.08,46.04,46.04,20800.0,34.2378,34.2378,34.2081,34.2081,20800.0
2013-07-18 13:20:00,46.04,46.05,45.97,46.03,31900.0,34.2081,34.2155,34.1561,34.2006,31900.0
2013-07-18 13:25:00,46.02,46.08,46.02,46.04,22000.0,34.1932,34.2378,34.1932,34.2081,22000.0
2013-07-18 13:30:00,46.05,46.05,46.03,46.05,20900.0,34.2155,34.2155,34.2006,34.2155,20900.0
2013-07-18 13:35:00,46.05,46.09,46.04,46.08,12300.0,34.2155,34.2452,34.2081,34.2378,12300.0
2013-07-18 13:40:00,46.08,46.09,46.05,46.06,13200.0,34.2378,34.2452,34.2155,34.2229,13200.0
2013-07-18 13:45:00,46.05,46.05,46.03,46.04,12200.0,34.2155,34.2155,34.2006,34.2081,12200.0
2013-07-18 13:50:00,46.04,46.06,46.0,46.05,28700.0,34.2081,34.2229,34.1784,34.2155,28700.0
2013-07-18 13:55:00,46.06,46.09,46.05,46.07,7500.0,34.2229,34.2452,34.2155,34.2304,7500.0
2013-07-18 14:00:00,46.07,46.15,46.07,46.11,34400.0,34.2304,34.2898,34.2304,34.2601,34400.0
2013-07-18 14:05:00,46.11,46.12,46.11,46.11,11600.0,34.2601,34.2675,34.2601,34.2601,11600.0
2013-07-18 14:10:00,46.11,46.13,46.09,46.11,13500.0,34.2601,34.2749,34.2452,34.2601,13500.0
2013-07-18 14:15:00,46.11,46.16,46.11,46.15,35100.0,34.2601,34.2972,34.2601,34.2898,35100.0
2013-07-18 14:20:00,46.15,46.17,46.15,46.17,11300.0,34.2898,34.3047,34.2898,34.3047,11300.0
2013-07-18 14:25:00,46.17,46.22,46.16,46.18,22200.0,34.3047,34.3418,34.2972,34.3121,22200.0
2013-07-18 14:30:00,46.18,46.2,46.09,46.09,31400.0,34.3121,34.327,34.2452,34.2452,31400.0
2013-07-18 14:35:00,46.1,46.11,46.04,46.08,13400.0,34.2527,34.2601,34.2081,34.2378,13400.0
2013-07-18 14:40:00,46.08,46.1,46.05,46.06,11900.0,34.2378,34.2527,34.2155,34.2229,11900.0
2013-07-18 14:45:00,46.06,46.06,46.0,46.0,19300.0,34.2229,34.2229,34.1784,34.1784,19300.0
2013-07-18 14:50:00,46.0,46.0,45.95,45.97,53500.0,34.1784,34.1784,34.1412,34.1561,53500.0
2013-07-18 14:55:00,45.97,45.97,45.91,45.92,27400.0,34.1561,34.1561,34.1115,34.1189,27400.0
2013-07-18 15:00:00,45.92,45.93,45.82,45.83,31400.0,34.1189,34.1263,34.0446,34.052,31400.0
2013-07-18 15:05:00,45.83,45.85,45.81,45.84,16200.0,34.052,34.0669,34.0372,34.0595,16200.0
2013-07-18 15:10:00,45.84,45.88,45.84,45.88,18600.0,34.0595,34.0892,34.0595,34.0892,18600.0
2013-07-18 15:15:00,45.87,45.88,45.83,45.84,20600.0,34.0818,34.0892,34.052,34.0595,20600.0
2013-07-18 15:20:00,45.84,45.86,45.84,45.85,26300.0,34.0595,34.0743,34.0595,34.0669,26300.0
2013-07-18 15:25:00,45.84,45.84,45.74,45.74,65700.0,34.0595,34.0595,33.9852,33.9852,65700.0
2013-07-18 15:30:00,45.75,45.76,45.64,45.66,64700.0,33.9926,34.0,33.9109,33.9257,64700.0
2013-07-18 15:35:00,45.66,45.73,45.66,45.72,70300.0,33.9257,33.9777,33.9257,33.9703,70300.0
2013-07-18 15:40:00,45.71,45.72,45.64,45.65,61800.0,33.9629,33.9703,33.9109,33.9183,61800.0
2013-07-18 15:45:00,45.65,45.7,45.63,45.7,51000.0,33.9183,33.9554,33.9034,33.9554,51000.0
2013-07-18 15:50:00,45.7,45.76,45.6,45.61,93700.0,33.9554,34.0,33.8811,33.8886,93700.0
2013-07-18 15:55:00,45.61,45.67,45.61,45.66,117600.0,33.8886,33.9332,33.8886,33.9257,117600.0
2013-07-19 09:30:00,45.77,45.84,45.65,45.65,202600.0,34.0075,34.0595,33.9183,33.9183,202600.0
2013-07-19 09:35:00,45.62,45.65,45.5,45.54,19900.0,33.896,33.9183,33.8068,33.8366,19900.0
2013-07-19 09:40:00,45.52,45.6,45.42,45.55,25900.0,33.8217,33.8811,33.7474,33.844,25900.0
2013-07-19 09:45:00,45.5,45.59,45.22,45.24,26800.0,33.8068,33.8737,33.5988,33.6137,26800.0
2013-07-19 09:50:00,45.24,45.32,45.16,45.17,29700.0,33.6137,33.6731,33.5542,33.5617,29700.0
2013-07-19 09:55:00,45.19,45.22,45.05,45.16,26100.0,33.5765,33.5988,33.4725,33.5542,26100.0
2013-07-19 10:00:00,45.16,45.2,45.07,45.08,39800.0,33.5542,33.5839,33.4874,33.4948,39800.0
2013-07-19 10:05:00,45.06,45.17,45.04,45.08,30600.0,33.4799,33.5617,33.4651,33.4948,30600.0
2013-07-19 10:10:00,45.08,45.14,45.06,45.06,18500.0,33.4948,33.5394,33.4799,33.4799,18500.0
2013-07-19 10:15:00,45.04,45.08,44.99,45.01,46000.0,33.4651,33.4948,33.4279,33.4428,46000.0
2013-07-19 10:20:00,45.01,45.02,44.85,44.88,36100.0,33.4428,33.4502,33.3239,33.3462,36100.0
2013-07-19 10:25:00,44.89,45.04,44.84,45.04,39800.0,33.3536,33.4651,33.3165,33.4651,39800.0
2013-07-19 10:30:00,45.05,45.15,45.01,45.13,66500.0,33.4725,33.5468,33.4428,33.5319,66500.0
2013-07-19 10:35:00,45.13,45.32,45.1,45.31,23900.0,33.5319,33.6731,33.5096,33.6657,23900.0
2013-07-19 10:40:00,45.3,45.31,45.22,45.24,23100.0,33.6582,33.6657,33.5988,33.6137,23100.0
2013-07-19 10:45:00,45.25,45.26,45.23,45.26,20100.0,33.6211,33.6285,33.6062,33.6285,20100.0
2013-07-19 10:50:00,45.25,45.36,45.25,45.3,16000.0,33.6211,33.7028,33.6211,33.6582,16000.0
2013-07-19 10:55:00,45.3,45.32,45.26,45.3,34400.0,33.6582,33.6731,33.6285,33.6582,34400.0
2013-07-19 11:00:00,45.3,45.3,45.26,45.27,32100.0,33.6582,33.6582,33.6285,33.636,32100.0
2013-07-19 11:05:00,45.26,45.3,45.17,45.29,32300.0,33.6285,33.6582,33.5617,33.6508,32300.0
2013-07-19 11:10:00,45.3,45.3,45.2,45.24,23500.0,33.6582,33.6582,33.5839,33.6137,23500.0
2013-07-19 11:15:00,45.24,45.27,45.16,45.18,10100.0,33.6137,33.636,33.5542,33.5691,10100.0
2013-07-19 11:20:00,45.19,45.26,45.15,45.24,41100.0,33.5765,33.6285,33.5468,33.6137,41100.0
2013-07-19 11:25:00,45.24,45.28,45.2,45.27,16700.0,33.6137,33.6434,33.5839,33.636,16700.0
2013-07-19 11:30:00,45.26,45.3,45.23,45.29,12700.0,33.6285,33.6582,33.6062,33.6508,12700.0
2013-07-19 11:35:00,45.29,45.37,45.28,45.32,37200.0,33.6508,33.7103,33.6434,33.6731,37200.0
2013-07-19 11:40:00,45.32,45.36,45.31,45.36,9900.0,33.6731,33.7028,33.6657,33.7028,9900.0
2013-07-19 11:45:00,45.36,45.4,45.35,45.39,18400.0,33.7028,33.7325,33.6954,33.7251,18400.0
2013-07-19 11:50:00,45.39,45.4,45.35,45.36,14800.0,33.7251,33.7325,33.6954,33.7028,14800.0
2013-07-19 11:55:00,45.36,45.39,45.34,45.39,14700.0,33.7028,33.7251,33.688,33.7251,14700.0
2013-07-19 12:00:00,45.39,45.47,45.39,45.46,15600.0,33.7251,33.7846,33.7251,33.7771,15600.0
2013-07-19 12:05:00,45.46,45.48,45.44,45.45,17100.0,33.7771,33.792,33.7623,33.7697,17100.0
2013-07-19 12:10:00,45.45,45.55,45.44,45.54,7900.0,33.7697,33.844,33.7623,33.8366,7900.0
2013-07-19 12:15:00,45.53,45.55,45.51,45.52,13100.0,33.8291,33.844,33.8143,33.8217,13100.0
2013-07-19 12:20:00,45.52,45.52,45.44,45.51,13300.0,33.8217,33.8217,33.7623,33.8143,13300.0
2013-07-19 12:25:00,45.51,45.54,45.48,45.49,9200.0,33.8143,33.8366,33.792,33.7994,9200.0
2013-07-19 12:30:00,45.48,45.48,45.44,45.47,15700.0,33.792,33.792,33.7623,33.7846,15700.0
2013-07-19 12:35:00,45.47,45.54,45.47,45.54,10300.0,33.7846,33.8366,33.7846,33.8366,10300.0
2013-07-19 12:40:00,45.54,45.58,45.51,45.58,17600.0,33.8366,33.8663,33.8143,33.8663,17600.0
2013-07-19 12:45:00,45.58,45.61,45.55,45.58,22400.0,33.8663,33.8886,33.844,33.8663,22400.0
2013-07-19 12:50:00,45.59,45.6,45.55,45.55,10700.0,33.8737,33.8811,33.844,33.844,10700.0
2013-07-19 12:55:00,45.54,45.62,45.54,45.62,12700.0,33.8366,33.896,33.8366,33.896,12700.0
2013-07-19 13:00:00,45.62,45.65,45.61,45.61,15600.0,33.896,33.9183,33.8886,33.8886,15600.0
2013-07-19 13:05:00,45.61,45.62,45.58,45.59,14200.0,33.8886,33.896,33.8663,33.8737,14200.0
2013-07-19 13:10:00,45.6,45.63,45.58,45.62,13600.0,33.8811,33.9034,33.8663,33.896,13600.0
2013-07-19 13:15:00,45.61,45.64,45.61,45.64,3500.0,33.8886,33.9109,33.8886,33.9109,3500.0
2013-07-19 13:20:00,45.63,45.63,45.6,45.6,4800.0,33.9034,33.9034,33.8811,33.8811,4800.0
2013-07-19 13:25:00,45.6,45.61,45.57,45.59,16300.0,33.8811,33.8886,33.8589,33.8737,16300.0
2013-07-19 13:30:00,45.59,45.63,45.59,45.63,7400.0,33.8737,33.9034,33.8737,33.9034,7400.0
2013-07-19 13:35:00,45.63,45.65,45.63,45.64,4400.0,33.9034,33.9183,33.9034,33.9109,4400.0
2013-07-19 13:40:00,45.65,45.68,45.65,45.68,9900.0,33.9183,33.9406,33.9183,33.9406,9900.0
2013-07-19 13:45:00,45.68,45.72,45.68,45.72,14300.0,33.9406,33.9703,33.9406,33.9703,14300.0
2013-07-19 13:50:00,45.72,45.77,45.7,45.77,16700.0,33.9703,34.0075,33.9554,34.0075,16700.0
2013-07-19 13:55:00,45.77,45.77,45.74,45.75,12900.0,34.0075,34.0075,33.9852,33.9926,12900.0
2013-07-19 14:00:00,45.74,45.75,45.73,45.74,8300.0,33.9852,33.9926,33.9777,33.9852,8300.0
2013-07-19 14:05:00,45.75,45.85,45.75,45.84,31100.0,33.9926,34.0669,33.9926,34.0595,31100.0
2013-07-19 14:10:00,45.84,45.85,45.78,45.82,29900.0,34.0595,34.0669,34.0149,34.0446,29900.0
2013-07-19 14:15:00,45.81,45.84,45.79,45.83,11900.0,34.0372,34.0595,34.0223,34.052,11900.0
2013-07-19 14:20:00,45.84,45.84,45.82,45.83,10500.0,34.0595,34.0595,34.0446,34.052,10500.0
2013-07-19 14:25:00,45.83,45.87,45.81,45.81,14500.0,34.052,34.0818,34.0372,34.0372,14500.0
2013-07-19 14:30:00,45.8,45.81,45.78,45.78,16700.0,34.0297,34.0372,34.0149,34.0149,16700.0
2013-07-19 14:35:00,45.78,45.78,45.75,45.76,9000.0,34.0149,34.0149,33.9926,34.0,9000.0
2013-07-19 14:40:00,45.76,45.78,45.76,45.77,10300.0,34.0,34.0149,34.0,34.0075,10300.0
2013-07-19 14:45:00,45.76,45.77,45.69,45.69,9400.0,34.0,34.0075,33.948,33.948,9400.0
2013-07-19 14:50:00,45.7,45.7,45.65,45.66,7700.0,33.9554,33.9554,33.9183,33.9257,7700.0
2013-07-19 14:55:00,45.65,45.67,45.63,45.67,34200.0,33.9183,33.9332,33.9034,33.9332,34200.0
2013-07-19 15:00:00,45.67,45.74,45.67,45.69,54000.0,33.9332,33.9852,33.9332,33.948,54000.0
2013-07-19 15:05:00,45.69,45.74,45.68,45.74,23200.0,33.948,33.9852,33.9406,33.9852,23200.0
2013-07-19 15:10:00,45.73,45.74,45.71,45.73,20000.0,33.9777,33.9852,33.9629,33.9777,20000.0
2013-07-19 15:15:00,45.73,45.74,45.7,45.71,34600.0,33.9777,33.9852,33.9554,33.9629,34600.0
2013-07-19 15:20:00,45.71,45.73,45.69,45.72,38400.0,33.9629,33.9777,33.948,33.9703,38400.0
2013-07-19 15:25:00,45.72,45.73,45.62,45.62,55200.0,33.9703,33.9777,33.896,33.896,55200.0
2013-07-19 15:30:00,45.63,45.65,45.59,45.65,60700.0,33.9034,33.9183,33.8737,33.9183,60700.0
2013-07-19 15:35:00,45.65,45.66,45.63,45.65,76900.0,33.9183,33.9257,33.9034,33.9183,76900.0
2013-07-19 15:40:00,45.65,45.65,45.55,45.56,106000.0,33.9183,33.9183,33.844,33.8514,106000.0
2013-07-19 15:45:00,45.55,45.56,45.37,45.38,171900.0,33.844,33.8514,33.7103,33.7177,171900.0
2013-07-19 15:50:00,45.38,45.5,45.37,45.49,181800.0,33.7177,33.8068,33.7103,33.7994,181800.0
2013-07-19 15:55:00,45.49,45.65,45.48,45.62,270200.0,33.7994,33.9183,33.792,33.896,270200.0
2013-07-22 09:30:00,45.77,46.0,45.77,45.99,35400.0,34.0075,34.1784,34.0075,34.1709,35400.0
2013-07-22 09:35:00,45.93,46.19,45.93,46.17,35200.0,34.1263,34.3195,34.1263,34.3047,35200.0
2013-07-22 09:40:00,46.17,46.25,46.12,46.15,38400.0,34.3047,34.3641,34.2675,34.2898,38400.0
2013-07-22 09:45:00,46.11,46.24,46.11,46.16,30400.0,34.2601,34.3567,34.2601,34.2972,30400.0
2013-07-22 09:50:00,46.17,46.23,46.11,46.15,72300.0,34.3047,34.3492,34.2601,34.2898,72300.0
2013-07-22 09:55:00,46.16,46.28,46.15,46.25,14200.0,34.2972,34.3864,34.2898,34.3641,14200.0
2013-07-22 10:00:00,46.27,46.27,46.04,46.12,29500.0,34.379,34.379,34.2081,34.2675,29500.0
2013-07-22 10:05:00,46.13,46.19,46.13,46.13,11900.0,34.2749,34.3195,34.2749,34.2749,11900.0
2013-07-22 10:10:00,46.12,46.22,46.12,46.22,11400.0,34.2675,34.3418,34.2675,34.3418,11400.0
2013-07-22 10:15:00,46.21,46.22,46.1,46.1,10700.0,34.3344,34.3418,34.2527,34.2527,10700.0
2013-07-22 10:20:00,46.1,46.15,46.08,46.1,11800.0,34.2527,34.2898,34.2378,34.2527,11800.0
2013-07-22 10:25:00,46.09,46.12,46.02,46.06,18400.0,34.2452,34.2675,34.1932,34.2229,18400.0
2013-07-22 10:30:00,46.05,46.12,45.99,46.01,17100.0,34.2155,34.2675,34.1709,34.1858,17100.0
2013-07-22 10:35:00,45.99,46.06,45.99,46.02,21200.0,34.1709,34.2229,34.1709,34.1932,21200.0
2013-07-22 10:40:00,46.02,46.05,45.98,46.0,31700.0,34.1932,34.2155,34.1635,34.1784,31700.0
2013-07-22 10:45:00,46.0,46.11,46.0,46.05,16400.0,34.1784,34.2601,34.1784,34.2155,16400.0
2013-07-22 10:50:00,46.06,46.11,46.01,46.09,16800.0,34.2229,34.2601,34.1858,34.2452,16800.0
2013-07-22 10:55:00,46.09,46.11,46.03,46.03,8300.0,34.2452,34.2601,34.2006,34.2006,8300.0
2013-07-22 11:00:00,46.02,46.17,46.02,46.17,12300.0,34.1932,34.3047,34.1932,34.3047,12300.0
2013-07-22 11:05:00,46.16,46.23,46.15,46.23,10100.0,34.2972,34.3492,34.2898,34.3492,10100.0
2013-07-22 11:10:00,46.22,46.23,46.17,46.21,12000.0,34.3418,34.3492,34.3047,34.3344,12000.0
2013-07-22 11:15:00,46.22,46.26,46.22,46.22,11700.0,34.3418,34.3715,34.3418,34.3418,11700.0
2013-07-22 11:20:00,46.22,46.24,46.18,46.18,11800.0,34.3418,34.3567,34.3121,34.3121,11800.0
2013-07-22 11:25:00,46.18,46.24,46.18,46.24,12400.0,34.3121,34.3567,34.3121,34.3567,12400.0
2013-07-22 11:30:00,46.22,46.23,46.19,46.22,7500.0,34.3418,34.3492,34.3195,34.3418,7500.0
2013-07-22 11:35:00,46.22,46.23,46.17,46.17,11200.0,34.3418,34.3492,34.3047,34.3047,11200.0
2013-07-22 11:40:00,46.17,46.17,46.11,46.11,8900.0,34.3047,34.3047,34.2601,34.2601,8900.0
2013-07-22 11:45:00,46.11,46.14,46.06,46.13,9300.0,34.2601,34.2824,34.2229,34.2749,9300.0
2013-07-22 11:50:00,46.13,46.15,46.09,46.09,4000.0,34.2749,34.2898,34.2452,34.2452,4000.0
2013-07-22 11:55:00,46.09,46.11,46.0,46.02,8700.0,34.2452,34.2601,34.1784,34.1932,8700.0
2013-07-22 12:00:00,46.01,46.09,46.0,46.09,14800.0,34.1858,34.2452,34.1784,34.2452,14800.0
2013-07-22 12:05:00,46.09,46.12,46.09,46.09,6100.0,34.2452,34.2675,34.2452,34.2452,6100.0
2013-07-22 12:10:00,46.09,46.1,46.01,46.01,20400.0,34.2452,34.2527,34.1858,34.1858,20400.0
2013-07-22 12:15:00,46.0,46.05,45.99,46.03,13800.0,34.1784,34.2155,34.1709,34.2006,13800.0
2013-07-22 12:20:00,46.04,46.14,46.04,46.12,21600.0,34.2081,34.2824,34.2081,34.2675,21600.0
2013-07-22 12:25:00,46.11,46.11,46.07,46.09,8800.0,34.2601,34.2601,34.2304,34.2452,8800.0
2013-07-22 12:30:00,46.09,46.09,46.0,46.03,9700.0,34.2452,34.2452,34.1784,34.2006,9700.0
2013-07-22 12:35:00,46.02,46.12,46.02,46.12,12000.0,34.1932,34.2675,34.1932,34.2675,12000.0
2013-07-22 12:40:00,46.12,46.16,46.12,46.14,10200.0,34.2675,34.2972,34.2675,34.2824,10200.0
2013-07-22 12:45:00,46.14,46.16,46.12,46.12,7900.0,34.2824,34.2972,34.2675,34.2675,7900.0
2013-07-22 12:50:00,46.12,46.16,46.12,46.13,9000.0,34.2675,34.2972,34.2675,34.2749,9000.0
2013-07-22 12:55:00,46.13,46.13,46.1,46.12,7500.0,34.2749,34.2749,34.2527,34.2675,7500.0
2013-07-22 13:00:00,46.12,46.13,46.11,46.12,6400.0,34.2675,34.2749,34.2601,34.2675,6400.0
2013-07-22 13:05:00,46.12,46.14,46.09,46.13,7800.0,34.2675,34.2824,34.2452,34.2749,7800.0
2013-07-22 13:10:00,46.13,46.14,46.1,46.13,8600.0,34.2749,34.2824,34.2527,34.2749,8600.0
2013-07-22 13:15:00,46.12,46.14,46.09,46.1,17300.0,34.2675,34.2824,34.2452,34.2527,17300.0
2013-07-22 13:20:00,46.09,46.13,46.08,46.08,9400.0,34.2452,34.2749,34.2378,34.2378,9400.0
2013-07-22 13:25:00,46.08,46.1,46.05,46.1,8500.0,34.2378,34.2527,34.2155,34.2527,8500.0
2013-07-22 13:30:00,46.08,46.1,46.05,46.06,10800.0,34.2378,34.2527,34.2155,34.2229,10800.0
2013-07-22 13:35:00,46.06,46.08,46.04,46.05,24100.0,34.2229,34.2378,34.2081,34.2155,24100.0
2013-07-22 13:40:00,46.06,46.1,46.05,46.09,10500.0,34.2229,34.2527,34.2155,34.2452,10500.0
2013-07-22 13:45:00,46.09,46.12,46.08,46.12,13100.0,34.2452,34.2675,34.2378,34.2675,13100.0
2013-07-22 13:50:00,46.11,46.18,46.11,46.18,10600.0,34.2601,34.3121,34.2601,34.3121,10600.0
2013-07-22 13:55:00,46.19,46.2,46.16,46.19,9900.0,34.3195,34.327,34.2972,34.3195,9900.0
2013-07-22 14:00:00,46.18,46.18,46.08,46.08,12400.0,34.3121,34.3121,34.2378,34.2378,12400.0
2013-07-22 14:05:00,46.07,46.12,46.07,46.1,10700.0,34.2304,34.2675,34.2304,34.2527,10700.0
2013-07-22 14:10:00,46.09,46.16,46.09,46.15,10400.0,34.2452,34.2972,34.2452,34.2898,10400.0
2013-07-22 14:15:00,46.15,46.17,46.13,46.16,6000.0,34.2898,34.3047,34.2749,34.2972,6000.0
2013-07-22 14:20:00,46.15,46.18,46.15,46.16,9900.0,34.2898,34.3121,34.2898,34.2972,9900.0
2013-07-22 14:25:00,46.15,46.16,46.14,46.15,10000.0,34.2898,34.2972,34.2824,34.2898,10000.0
2013-07-22 14:30:00,46.16,46.17,46.12,46.12,10500.0,34.2972,34.3047,34.2675,34.2675,10500.0
2013-07-22 14:35:00,46.11,46.13,46.09,46.12,9200.0,34.2601,34.2749,34.2452,34.2675,9200.0
2013-07-22 14:40:00,46.11,46.12,46.1,46.11,7300.0,34.2601,34.2675,34.2527,34.2601,7300.0
2013-07-22 14:45:00,46.11,46.13,46.09,46.13,15400.0,34.2601,34.2749,34.2452,34.2749,15400.0
2013-07-22 14:50:00,46.13,46.13,46.08,46.12,17300.0,34.2749,34.2749,34.2378,34.2675,17300.0
2013-07-22 14:55:00,46.11,46.16,46.1,46.15,14300.0,34.2601,34.2972,34.2527,34.2898,14300.0
2013-07-22 15:00:00,46.15,46.15,46.08,46.1,20400.0,34.2898,34.2898,34.2378,34.2527,20400.0
2013-07-22 15:05:00,46.11,46.12,46.09,46.1,16400.0,34.2601,34.2675,34.2452,34.2527,16400.0
2013-07-22 15:10:00,46.09,46.13,46.09,46.13,5800.0,34.2452,34.2749,34.2452,34.2749,5800.0
2013-07-22 15:15:00,46.13,46.13,46.11,46.13,11700.0,34.2749,34.2749,34.2601,34.2749,11700.0
2013-07-22 15:20:00,46.13,46.13,46.11,46.12,15500.0,34.2749,34.2749,34.2601,34.2675,15500.0
2013-07-22 15:25:00,46.12,46.14,46.11,46.13,14100.0,34.2675,34.2824,34.2601,34.2749,14100.0
2013-07-22 15:30:00,46.12,46.14,46.12,46.13,20700.0,34.2675,34.2824,34.2675,34.2749,20700.0
2013-07-22 15:35:00,46.13,46.14,46.07,46.07,49900.0,34.2749,34.2824,34.2304,34.2304,49900.0
2013-07-22 15:40:00,46.08,46.13,46.08,46.12,28800.0,34.2378,34.2749,34.2378,34.2675,28800.0
2013-07-22 15:45:00,46.11,46.12,46.02,46.03,35000.0,34.2601,34.2675,34.1932,34.2006,35000.0
2013-07-22 15:50:00,46.03,46.07,46.01,46.01,46500.0,34.2006,34.2304,34.1858,34.1858,46500.0
2013-07-22 15:55:00,46.02,46.09,46.02,46.08,69300.0,34.1932,34.2452,34.1932,34.2378,69300.0
2013-07-23 09:30:00,46.39,46.54,46.25,46.52,51000.0,34.4681,34.5796,34.3641,34.5647,51000.0
2013-07-23 09:35:00,46.56,46.66,46.37,46.4,20200.0,34.5944,34.6687,34.4533,34.4756,20200.0
2013-07-23 09:40:00,46.4,46.56,46.38,46.41,13100.0,34.4756,34.5944,34.4607,34.483,13100.0
2013-07-23 09:45:00,46.41,46.52,46.37,46.48,24300.0,34.483,34.5647,34.4533,34.535,24300.0
2013-07-23 09:50:00,46.47,46.49,46.38,46.4,40300.0,34.5276,34.5424,34.4607,34.4756,40300.0
2013-07-23 09:55:00,46.4,46.6,46.4,46.58,32700.0,34.4756,34.6242,34.4756,34.6093,32700.0
2013-07-23 10:00:00,46.57,46.61,46.5,46.56,20100.0,34.6019,34.6316,34.5499,34.5944,20100.0
2013-07-23 10:05:00,46.58,46.58,46.46,46.46,39100.0,34.6093,34.6093,34.5201,34.5201,39100.0
2013-07-23 10:10:00,46.46,46.56,46.46,46.52,14000.0,34.5201,34.5944,34.5201,34.5647,14000.0
2013-07-23 10:15:00,46.52,46.52,46.39,46.4,11100.0,34.5647,34.5647,34.4681,34.4756,11100.0
2013-07-23 10:20:00,46.39,46.47,46.33,46.47,30300.0,34.4681,34.5276,34.4235,34.5276,30300.0
2013-07-23 10:25:00,46.45,46.51,46.39,46.49,17800.0,34.5127,34.5573,34.4681,34.5424,17800.0
2013-07-23 10:30:00,46.49,46.49,46.38,46.38,14100.0,34.5424,34.5424,34.4607,34.4607,14100.0
2013-07-23 10:35:00,46.36,46.4,46.3,46.33,17400.0,34.4458,34.4756,34.4013,34.4235,17400.0
2013-07-23 10:40:00,46.33,46.4,46.29,46.31,27800.0,34.4235,34.4756,34.3938,34.4087,27800.0
2013-07-23 10:45:00,46.32,46.32,46.25,46.26,16400.0,34.4161,34.4161,34.3641,34.3715,16400.0
2013-07-23 10:50:00,46.26,46.26,46.16,46.26,16500.0,34.3715,34.3715,34.2972,34.3715,16500.0
2013-07-23 10:55:00,46.28,46.29,46.25,46.26,13200.0,34.3864,34.3938,34.3641,34.3715,13200.0
2013-07-23 11:00:00,46.26,46.27,46.22,46.25,12500.0,34.3715,34.379,34.3418,34.3641,12500.0
2013-07-23 11:05:00,46.25,46.34,46.24,46.24,15600.0,34.3641,34.431,34.3567,34.3567,15600.0
2013-07-23 11:10:00,46.25,46.27,46.18,46.19,15600.0,34.3641,34.379,34.3121,34.3195,15600.0
2013-07-23 11:15:00,46.19,46.26,46.16,46.25,18400.0,34.3195,34.3715,34.2972,34.3641,18400.0
2013-07-23 11:20:00,46.25,46.31,46.25,46.27,5300.0,34.3641,34.4087,34.3641,34.379,5300.0
2013-07-23 11:25:00,46.28,46.29,46.25,46.26,9300.0,34.3864,34.3938,34.3641,34.3715,9300.0
2013-07-23 11:30:00,46.26,46.28,46.24,46.24,10000.0,34.3715,34.3864,34.3567,34.3567,10000.0
2013-07-23 11:35:00,46.25,46.26,46.22,46.22,8700.0,34.3641,34.3715,34.3418,34.3418,8700.0
2013-07-23 11:40:00,46.22,46.28,46.22,46.26,11400.0,34.3418,34.3864,34.3418,34.3715,11400.0
2013-07-23 11:45:00,46.26,46.32,46.25,46.28,10700.0,34.3715,34.4161,34.3641,34.3864,10700.0
2013-07-23 11:50:00,46.28,46.32,46.28,46.3,7200.0,34.3864,34.4161,34.3864,34.4013,7200.0
2013-07-23 11:55:00,46.3,46.3,46.24,46.24,10400.0,34.4013,34.4013,34.3567,34.3567,10400.0
2013-07-23 12:00:00,46.24,46.29,46.22,46.29,16700.0,34.3567,34.3938,34.3418,34.3938,16700.0
2013-07-23 12:05:00,46.29,46.36,46.29,46.36,10800.0,34.3938,34.4458,34.3938,34.4458,10800.0
2013-07-23 12:10:00,46.36,46.36,46.31,46.32,16400.0,34.4458,34.4458,34.4087,34.4161,16400.0
2013-07-23 12:15:00,46.32,46.39,46.32,46.39,10700.0,34.4161,34.4681,34.4161,34.4681,10700.0
2013-07-23 12:20:00,46.38,46.44,46.38,46.4,7600.0,34.4607,34.5053,34.4607,34.4756,7600.0
2013-07-23 12:25:00,46.4,46.42,46.39,46.4,9900.0,34.4756,34.4904,34.4681,34.4756,9900.0
2013-07-23 12:30:00,46.39,46.4,46.34,46.35,5600.0,34.4681,34.4756,34.431,34.4384,5600.0
2013-07-23 12:35:00,46.35,46.37,46.31,46.36,11000.0,34.4384,34.4533,34.4087,34.4458,11000.0
2013-07-23 12:40:00,46.36,46.37,46.35,46.37,3400.0,34.4458,34.4533,34.4384,34.4533,3400.0
2013-07-23 12:45:00,46.37,46.38,46.34,46.38,10600.0,34.4533,34.4607,34.431,34.4607,10600.0
2013-07-23 12:50:00,46.38,46.39,46.35,46.36,10600.0,34.4607,34.4681,34.4384,34.4458,10600.0
2013-07-23 12:55:00,46.36,46.37,46.32,46.32,11100.0,34.4458,34.4533,34.4161,34.4161,11100.0
2013-07-23 13:00:00,46.33,46.35,46.3,46.34,13800.0,34.4235,34.4384,34.4013,34.431,13800.0
2013-07-23 13:05:00,46.34,46.34,46.31,46.33,8100.0,34.431,34.431,34.4087,34.4235,8100.0
2013-07-23 13:10:00,46.33,46.34,46.27,46.32,15300.0,34.4235,34.431,34.379,34.4161,15300.0
2013-07-23 13:15:00,46.32,46.37,46.32,46.35,4800.0,34.4161,34.4533,34.4161,34.4384,4800.0
2013-07-23 13:20:00,46.36,46.37,46.34,46.34,8100.0,34.4458,34.4533,34.431,34.431,8100.0
2013-07-23 13:25:00,46.35,46.4,46.33,46.4,8800.0,34.4384,34.4756,34.4235,34.4756,8800.0
2013-07-23 13:30:00,46.41,46.41,46.37,46.38,6500.0,34.483,34.483,34.4533,34.4607,6500.0
2013-07-23 13:35:00,46.39,46.42,46.33,46.42,19700.0,34.4681,34.4904,34.4235,34.4904,19700.0
2013-07-23 13:40:00,46.42,46.44,46.41,46.44,4500.0,34.4904,34.5053,34.483,34.5053,4500.0
2013-07-23 13:45:00,46.43,46.48,46.43,46.48,8700.0,34.4978,34.535,34.4978,34.535,8700.0
2013-07-23 13:50:00,46.48,46.49,46.45,46.46,13200.0,34.535,34.5424,34.5127,34.5201,13200.0
2013-07-23 13:55:00,46.46,46.47,46.41,46.43,10600.0,34.5201,34.5276,34.483,34.4978,10600.0
2013-07-23 14:00:00,46.42,46.44,46.42,46.42,5700.0,34.4904,34.5053,34.4904,34.4904,5700.0
2013-07-23 14:05:00,46.43,46.45,46.43,46.43,12100.0,34.4978,34.5127,34.4978,34.4978,12100.0
2013-07-23 14:10:00,46.44,46.47,46.42,46.45,12400.0,34.5053,34.5276,34.4904,34.5127,12400.0
2013-07-23 14:15:00,46.45,46.5,46.45,46.45,17500.0,34.5127,34.5499,34.5127,34.5127,17500.0
2013-07-23 14:20:00,46.45,46.52,46.45,46.51,25200.0,34.5127,34.5647,34.5127,34.5573,25200.0
2013-07-23 14:25:00,46.52,46.52,46.5,46.52,7000.0,34.5647,34.5647,34.5499,34.5647,7000.0
2013-07-23 14:30:00,46.52,46.53,46.5,46.51,19400.0,34.5647,34.5721,34.5499,34.5573,19400.0
2013-07-23 14:35:00,46.52,46.57,46.52,46.57,15100.0,34.5647,34.6019,34.5647,34.6019,15100.0
2013-07-23 14:40:00,46.57,46.65,46.57,46.65,21100.0,34.6019,34.6613,34.6019,34.6613,21100.0
2013-07-23 14:45:00,46.64,46.65,46.56,46.56,22200.0,34.6539,34.6613,34.5944,34.5944,22200.0
2013-07-23 14:50:00,46.56,46.58,46.52,46.56,16400.0,34.5944,34.6093,34.5647,34.5944,16400.0
2013-07-23 14:55:00,46.57,46.58,46.52,46.53,14100.0,34.6019,34.6093,34.5647,34.5721,14100.0
2013-07-23 15:00:00,46.53,46.57,46.52,46.53,45000.0,34.5721,34.6019,34.5647,34.5721,45000.0
2013-07-23 15:05:00,46.52,46.55,46.52,46.55,22800.0,34.5647,34.587,34.5647,34.587,22800.0
2013-07-23 15:10:00,46.55,46.59,46.55,46.57,23100.0,34.587,34.6167,34.587,34.6019,23100.0
2013-07-23 15:15:00,46.56,46.57,46.51,46.51,27000.0,34.5944,34.6019,34.5573,34.5573,27000.0
2013-07-23 15:20:00,46.52,46.58,46.51,46.58,29800.0,34.5647,34.6093,34.5573,34.6093,29800.0
2013-07-23 15:25:00,46.58,46.59,46.56,46.56,14800.0,34.6093,34.6167,34.5944,34.5944,14800.0
2013-07-23 15:30:00,46.57,46.57,46.53,46.55,27600.0,34.6019,34.6019,34.5721,34.587,27600.0
2013-07-23 15:35:00,46.55,46.57,46.53,46.57,56200.0,34.587,34.6019,34.5721,34.6019,56200.0
2013-07-23 15:40:00,46.57,46.59,46.56,46.58,64300.0,34.6019,34.6167,34.5944,34.6093,64300.0
2013-07-23 15:45:00,46.57,46.57,46.5,46.56,122500.0,34.6019,34.6019,34.5499,34.5944,122500.0
2013-07-23 15:50:00,46.56,46.58,46.51,46.52,72800.0,34.5944,34.6093,34.5573,34.5647,72800.0
2013-07-23 15:55:00,46.51,46.53,46.48,46.51,91400.0,34.5573,34.5721,34.535,34.5573,91400.0
2013-07-24 09:30:00,46.27,46.27,46.01,46.01,78300.0,34.379,34.379,34.1858,34.1858,78300.0
2013-07-24 09:35:00,46.03,46.03,45.86,45.93,34400.0,34.2006,34.2006,34.0743,34.1263,34400.0
2013-07-24 09:40:00,45.96,45.97,45.83,45.86,31500.0,34.1486,34.1561,34.052,34.0743,31500.0
2013-07-24 09:45:00,45.86,45.89,45.74,45.77,59400.0,34.0743,34.0966,33.9852,34.0075,59400.0
2013-07-24 09:50:00,45.77,45.79,45.59,45.63,67000.0,34.0075,34.0223,33.8737,33.9034,67000.0
2013-07-24 09:55:00,45.63,45.73,45.61,45.69,24800.0,33.9034,33.9777,33.8886,33.948,24800.0
2013-07-24 10:00:00,45.68,45.81,45.66,45.81,72200.0,33.9406,34.0372,33.9257,34.0372,72200.0
2013-07-24 10:05:00,45.82,45.88,45.8,45.83,30000.0,34.0446,34.0892,34.0297,34.052,30000.0
2013-07-24 10:10:00,45.84,45.95,45.83,45.95,50500.0,34.0595,34.1412,34.052,34.1412,50500.0
2013-07-24 10:15:00,45.96,46.06,45.93,46.05,38200.0,34.1486,34.2229,34.1263,34.2155,38200.0
2013-07-24 10:20:00,46.05,46.05,45.85,45.95,35800.0,34.2155,34.2155,34.0669,34.1412,35800.0
2013-07-24 10:25:00,45.95,46.04,45.88,45.96,19600.0,34.1412,34.2081,34.0892,34.1486,19600.0
2013-07-24 10:30:00,45.95,46.04,45.91,46.0,29600.0,34.1412,34.2081,34.1115,34.1784,29600.0
2013-07-24 10:35:00,46.0,46.01,45.91,45.98,14300.0,34.1784,34.1858,34.1115,34.1635,14300.0
2013-07-24 10:40:00,45.98,45.98,45.89,45.91,27500.0,34.1635,34.1635,34.0966,34.1115,27500.0
2013-07-24 10:45:00,45.91,46.02,45.89,45.95,20000.0,34.1115,34.1932,34.0966,34.1412,20000.0
2013-07-24 10:50:00,45.94,46.05,45.93,46.02,30800.0,34.1338,34.2155,34.1263,34.1932,30800.0
2013-07-24 10:55:00,46.02,46.03,45.9,45.9,11100.0,34.1932,34.2006,34.1041,34.1041,11100.0
2013-07-24 11:00:00,45.92,46.02,45.9,46.01,20300.0,34.1189,34.1932,34.1041,34.1858,20300.0
2013-07-24 11:05:00,46.02,46.03,45.95,45.95,10100.0,34.1932,34.2006,34.1412,34.1412,10100.0
2013-07-24 11:10:00,45.97,45.98,45.89,45.9,11400.0,34.1561,34.1635,34.0966,34.1041,11400.0
2013-07-24 11:15:00,45.9,45.98,45.9,45.94,44600.0,34.1041,34.1635,34.1041,34.1338,44600.0
2013-07-24 11:20:00,45.95,46.01,45.93,45.95,13500.0,34.1412,34.1858,34.1263,34.1412,13500.0
2013-07-24 11:25:00,45.97,46.01,45.96,45.97,10400.0,34.1561,34.1858,34.1486,34.1561,10400.0
2013-07-24 11:30:00,45.97,46.0,45.93,46.0,17000.0,34.1561,34.1784,34.1263,34.1784,17000.0
2013-07-24 11:35:00,46.01,46.05,46.0,46.02,16400.0,34.1858,34.2155,34.1784,34.1932,16400.0
2013-07-24 11:40:00,46.02,46.03,45.98,45.99,12200.0,34.1932,34.2006,34.1635,34.1709,12200.0
2013-07-24 11:45:00,45.98,46.06,45.95,46.06,15100.0,34.1635,34.2229,34.1412,34.2229,15100.0
2013-07-24 11:50:00,46.06,46.14,46.06,46.07,11700.0,34.2229,34.2824,34.2229,34.2304,11700.0
2013-07-24 11:55:00,46.05,46.09,46.02,46.08,9500.0,34.2155,34.2452,34.1932,34.2378,9500.0
2013-07-24 12:00:00,46.08,46.08,45.94,45.99,16100.0,34.2378,34.2378,34.1338,34.1709,16100.0
2013-07-24 12:05:00,45.99,46.06,45.98,46.03,10000.0,34.1709,34.2229,34.1635,34.2006,10000.0
2013-07-24 12:10:00,46.03,46.05,45.95,45.98,12800.0,34.2006,34.2155,34.1412,34.1635,12800.0
2013-07-24 12:15:00,45.97,45.98,45.92,45.93,13200.0,34.1561,34.1635,34.1189,34.1263,13200.0
2013-07-24 12:20:00,45.93,46.0,45.89,45.99,15700.0,34.1263,34.1784,34.0966,34.1709,15700.0
2013-07-24 12:25:00,46.0,46.0,45.94,45.96,12300.0,34.1784,34.1784,34.1338,34.1486,12300.0
2013-07-24 12:30:00,45.97,46.0,45.92,45.92,13800.0,34.1561,34.1784,34.1189,34.1189,13800.0
2013-07-24 12:35:00,45.92,45.92,45.86,45.89,17000.0,34.1189,34.1189,34.0743,34.0966,17000.0
2013-07-24 12:40:00,45.87,45.87,45.79,45.82,14200.0,34.0818,34.0818,34.0223,34.0446,14200.0
2013-07-24 12:45:00,45.83,45.83,45.8,45.8,6900.0,34.052,34.052,34.0297,34.0297,6900.0
2013-07-24 12:50:00,45.8,45.83,45.77,45.78,18900.0,34.0297,34.052,34.0075,34.0149,18900.0
2013-07-24 12:55:00,45.79,45.81,45.73,45.74,20200.0,34.0223,34.0372,33.9777,33.9852,20200.0
2013-07-24 13:00:00,45.75,45.78,45.73,45.73,13900.0,33.9926,34.0149,33.9777,33.9777,13900.0
2013-07-24 13:05:00,45.74,45.77,45.67,45.7,12200.0,33.9852,34.0075,33.9332,33.9554,12200.0
2013-07-24 13:10:00,45.7,45.75,45.69,45.71,28500.0,33.9554,33.9926,33.948,33.9629,28500.0
2013-07-24 13:15:00,45.71,45.76,45.69,45.75,29800.0,33.9629,34.0,33.948,33.9926,29800.0
2013-07-24 13:20:00,45.75,45.76,45.66,45.68,7600.0,33.9926,34.0,33.9257,33.9406,7600.0
2013-07-24 13:25:00,45.69,45.74,45.69,45.74,8700.0,33.948,33.9852,33.948,33.9852,8700.0
2013-07-24 13:30:00,45.75,45.75,45.67,45.67,8400.0,33.9926,33.9926,33.9332,33.9332,8400.0
2013-07-24 13:35:00,45.65,45.66,45.61,45.62,11400.0,33.9183,33.9257,33.8886,33.896,11400.0
2013-07-24 13:40:00,45.61,45.64,45.58,45.6,13300.0,33.8886,33.9109,33.8663,33.8811,13300.0
2013-07-24 13:45:00,45.59,45.61,45.57,45.57,28400.0,33.8737,33.8886,33.8589,33.8589,28400.0
2013-07-24 13:50:00,45.57,45.61,45.57,45.59,18300.0,33.8589,33.8886,33.8589,33.8737,18300.0
2013-07-24 13:55:00,45.58,45.6,45.56,45.6,12200.0,33.8663,33.8811,33.8514,33.8811,12200.0
2013-07-24 14:00:00,45.6,45.61,45.57,45.6,19800.0,33.8811,33.8886,33.8589,33.8811,19800.0
2013-07-24 14:05:00,45.58,45.6,45.54,45.59,16800.0,33.8663,33.8811,33.8366,33.8737,16800.0
2013-07-24 14:10:00,45.57,45.61,45.57,45.58,14000.0,33.8589,33.8886,33.8589,33.8663,14000.0
2013-07-24 14:15:00,45.57,45.6,45.52,45.52,15200.0,33.8589,33.8811,33.8217,33.8217,15200.0
2013-07-24 14:20:00,45.52,45.53,45.51,45.51,8900.0,33.8217,33.8291,33.8143,33.8143,8900.0
2013-07-24 14:25:00,45.5,45.57,45.5,45.54,10000.0,33.8068,33.8589,33.8068,33.8366,10000.0
2013-07-24 14:30:00,45.55,45.57,45.52,45.52,14000.0,33.844,33.8589,33.8217,33.8217,14000.0
2013-07-24 14:35:00,45.52,45.52,45.43,45.48,16700.0,33.8217,33.8217,33.7548,33.792,16700.0
2013-07-24 14:40:00,45.48,45.48,45.44,45.47,12500.0,33.792,33.792,33.7623,33.7846,12500.0
2013-07-24 14:45:00,45.47,45.52,45.46,45.51,9000.0,33.7846,33.8217,33.7771,33.8143,9000.0
2013-07-24 14:50:00,45.52,45.58,45.52,45.58,6900.0,33.8217,33.8663,33.8217,33.8663,6900.0
2013-07-24 14:55:00,45.58,45.61,45.56,45.6,41500.0,33.8663,33.8886,33.8514,33.8811,41500.0
2013-07-24 15:00:00,45.6,45.61,45.57,45.57,14900.0,33.8811,33.8886,33.8589,33.8589,14900.0
2013-07-24 15:05:00,45.57,45.59,45.52,45.57,35700.0,33.8589,33.8737,33.8217,33.8589,35700.0
2013-07-24 15:10:00,45.56,45.64,45.55,45.62,35600.0,33.8514,33.9109,33.844,33.896,35600.0
2013-07-24 15:15:00,45.62,45.7,45.62,45.7,346500.0,33.896,33.9554,33.896,33.9554,346500.0
2013-07-24 15:20:00,45.7,45.84,45.69,45.82,48800.0,33.9554,34.0595,33.948,34.0446,48800.0
2013-07-24 15:25:00,45.83,45.88,45.82,45.82,18600.0,34.052,34.0892,34.0446,34.0446,18600.0
2013-07-24 15:30:00,45.82,45.82,45.69,45.7,24300.0,34.0446,34.0446,33.948,33.9554,24300.0
2013-07-24 15:35:00,45.7,45.74,45.66,45.66,32000.0,33.9554,33.9852,33.9257,33.9257,32000.0
2013-07-24 15:40:00,45.67,45.77,45.66,45.72,23100.0,33.9332,34.0075,33.9257,33.9703,23100.0
2013-07-24 15:45:00,45.73,45.8,45.73,45.75,40500.0,33.9777,34.0297,33.9777,33.9926,40500.0
2013-07-24 15:50:00,45.76,45.82,45.76,45.78,75900.0,34.0,34.0446,34.0,34.0149,75900.0
2013-07-24 15:55:00,45.77,45.88,45.77,45.86,145500.0,34.0075,34.0892,34.0075,34.0743,145500.0
2013-07-25 09:30:00,45.76,45.99,45.62,45.94,69200.0,34.0,34.1709,33.896,34.1338,69200.0
2013-07-25 09:35:00,45.92,46.01,45.89,46.0,31700.0,34.1189,34.1858,34.0966,34.1784,31700.0
2013-07-25 09:40:00,46.02,46.24,46.0,46.24,26400.0,34.1932,34.3567,34.1784,34.3567,26400.0
2013-07-25 09:45:00,46.24,46.32,46.2,46.28,32000.0,34.3567,34.4161,34.327,34.3864,32000.0
2013-07-25 09:50:00,46.27,46.29,46.17,46.29,14200.0,34.379,34.3938,34.3047,34.3938,14200.0
2013-07-25 09:55:00,46.29,46.29,46.11,46.15,16200.0,34.3938,34.3938,34.2601,34.2898,16200.0
2013-07-25 10:00:00,46.15,46.24,46.15,46.22,10900.0,34.2898,34.3567,34.2898,34.3418,10900.0
2013-07-25 10:05:00,46.22,46.31,46.17,46.29,23800.0,34.3418,34.4087,34.3047,34.3938,23800.0
2013-07-25 10:10:00,46.28,46.34,46.23,46.28,52700.0,34.3864,34.431,34.3492,34.3864,52700.0
2013-07-25 10:15:00,46.31,46.37,46.27,46.36,30300.0,34.4087,34.4533,34.379,34.4458,30300.0
2013-07-25 10:20:00,46.35,46.41,46.31,46.35,36700.0,34.4384,34.483,34.4087,34.4384,36700.0
2013-07-25 10:25:00,46.35,46.35,46.2,46.31,33200.0,34.4384,34.4384,34.327,34.4087,33200.0
2013-07-25 10:30:00,46.32,46.36,46.22,46.23,79000.0,34.4161,34.4458,34.3418,34.3492,79000.0
2013-07-25 10:35:00,46.23,46.26,46.21,46.23,22700.0,34.3492,34.3715,34.3344,34.3492,22700.0
2013-07-25 10:40:00,46.23,46.25,46.17,46.25,25400.0,34.3492,34.3641,34.3047,34.3641,25400.0
2013-07-25 10:45:00,46.25,46.25,46.18,46.23,12200.0,34.3641,34.3641,34.3121,34.3492,12200.0
2013-07-25 10:50:00,46.22,46.27,46.22,46.23,8800.0,34.3418,34.379,34.3418,34.3492,8800.0
2013-07-25 10:55:00,46.23,46.25,46.19,46.23,13600.0,34.3492,34.3641,34.3195,34.3492,13600.0
2013-07-25 11:00:00,46.23,46.31,46.21,46.24,22000.0,34.3492,34.4087,34.3344,34.3567,22000.0
2013-07-25 11:05:00,46.24,46.27,46.22,46.23,7900.0,34.3567,34.379,34.3418,34.3492,7900.0
2013-07-25 11:10:00,46.22,46.25,46.16,46.19,13000.0,34.3418,34.3641,34.2972,34.3195,13000.0
2013-07-25 11:15:00,46.18,46.2,46.14,46.2,25500.0,34.3121,34.327,34.2824,34.327,25500.0
2013-07-25 11:20:00,46.2,46.22,46.13,46.16,11600.0,34.327,34.3418,34.2749,34.2972,11600.0
2013-07-25 11:25:00,46.16,46.19,46.13,46.14,8900.0,34.2972,34.3195,34.2749,34.2824,8900.0
2013-07-25 11:30:00,46.14,46.16,46.12,46.14,12300.0,34.2824,34.2972,34.2675,34.2824,12300.0
2013-07-25 11:35:00,46.13,46.14,46.07,46.07,11200.0,34.2749,34.2824,34.2304,34.2304,11200.0
2013-07-25 11:40:00,46.06,46.13,46.06,46.11,16100.0,34.2229,34.2749,34.2229,34.2601,16100.0
2013-07-25 11:45:00,46.11,46.15,46.1,46.14,10000.0,34.2601,34.2898,34.2527,34.2824,10000.0
2013-07-25 11:50:00,46.14,46.23,46.13,46.22,14100.0,34.2824,34.3492,34.2749,34.3418,14100.0
2013-07-25 11:55:00,46.21,46.22,46.17,46.18,12800.0,34.3344,34.3418,34.3047,34.3121,12800.0
2013-07-25 12:00:00,46.18,46.2,46.13,46.15,15700.0,34.3121,34.327,34.2749,34.2898,15700.0
2013-07-25 12:05:00,46.16,46.18,46.15,46.16,15700.0,34.2972,34.3121,34.2898,34.2972,15700.0
2013-07-25 12:10:00,46.16,46.19,46.16,46.17,5900.0,34.2972,34.3195,34.2972,34.3047,5900.0
2013-07-25 12:15:00,46.14,46.26,46.14,46.25,6100.0,34.2824,34.3715,34.2824,34.3641,6100.0
2013-07-25 12:20:00,46.25,46.3,46.24,46.28,10500.0,34.3641,34.4013,34.3567,34.3864,10500.0
2013-07-25 12:25:00,46.28,46.3,46.28,46.29,11100.0,34.3864,34.4013,34.3864,34.3938,11100.0
2013-07-25 12:30:00,46.3,46.33,46.29,46.3,12300.0,34.4013,34.4235,34.3938,34.4013,12300.0
2013-07-25 12:35:00,46.32,46.45,46.32,46.44,28600.0,34.4161,34.5127,34.4161,34.5053,28600.0
2013-07-25 12:40:00,46.44,46.52,46.44,46.52,15900.0,34.5053,34.5647,34.5053,34.5647,15900.0
2013-07-25 12:45:00,46.53,46.56,46.5,46.56,17000.0,34.5721,34.5944,34.5499,34.5944,17000.0
2013-07-25 12:50:00,46.56,46.59,46.53,46.58,16800.0,34.5944,34.6167,34.5721,34.6093,16800.0
2013-07-25 12:55:00,46.58,46.58,46.55,46.56,10000.0,34.6093,34.6093,34.587,34.5944,10000.0
2013-07-25 13:00:00,46.56,46.59,46.55,46.59,8900.0,34.5944,34.6167,34.587,34.6167,8900.0
2013-07-25 13:05:00,46.57,46.58,46.5,46.54,12800.0,34.6019,34.6093,34.5499,34.5796,12800.0
2013-07-25 13:10:00,46.54,46.57,46.54,46.54,10500.0,34.5796,34.6019,34.5796,34.5796,10500.0
2013-07-25 13:15:00,46.54,46.55,46.48,46.52,32800.0,34.5796,34.587,34.535,34.5647,32800.0
2013-07-25 13:20:00,46.53,46.55,46.51,46.52,23000.0,34.5721,34.587,34.5573,34.5647,23000.0
2013-07-25 13:25:00,46.52,46.54,46.51,46.53,8500.0,34.5647,34.5796,34.5573,34.5721,8500.0
2013-07-25 13:30:00,46.53,46.55,46.53,46.55,4400.0,34.5721,34.587,34.5721,34.587,4400.0
2013-07-25 13:35:00,46.54,46.54,46.5,46.52,6300.0,34.5796,34.5796,34.5499,34.5647,6300.0
2013-07-25 13:40:00,46.52,46.52,46.4,46.42,16500.0,34.5647,34.5647,34.4756,34.4904,16500.0
2013-07-25 13:45:00,46.42,46.47,46.41,46.46,20400.0,34.4904,34.5276,34.483,34.5201,20400.0
2013-07-25 13:50:00,46.46,46.46,46.43,46.46,14600.0,34.5201,34.5201,34.4978,34.5201,14600.0
2013-07-25 13:55:00,46.45,46.47,46.44,46.45,22200.0,34.5127,34.5276,34.5053,34.5127,22200.0
2013-07-25 14:00:00,46.45,46.51,46.45,46.51,5700.0,34.5127,34.5573,34.5127,34.5573,5700.0
2013-07-25 14:05:00,46.51,46.58,46.5,46.58,25800.0,34.5573,34.6093,34.5499,34.6093,25800.0
2013-07-25 14:10:00,46.59,46.59,46.54,46.54,13000.0,34.6167,34.6167,34.5796,34.5796,13000.0
2013-07-25 14:15:00,46.55,46.55,46.48,46.48,5100.0,34.587,34.587,34.535,34.535,5100.0
2013-07-25 14:20:00,46.47,46.5,46.47,46.48,5600.0,34.5276,34.5499,34.5276,34.535,5600.0
2013-07-25 14:25:00,46.47,46.48,46.41,46.43,23200.0,34.5276,34.535,34.483,34.4978,23200.0
2013-07-25 14:30:00,46.43,46.53,46.43,46.52,13800.0,34.4978,34.5721,34.4978,34.5647,13800.0
2013-07-25 14:35:00,46.51,46.51,46.45,46.48,23000.0,34.5573,34.5573,34.5127,34.535,23000.0
2013-07-25 14:40:00,46.46,46.53,46.45,46.49,19400.0,34.5201,34.5721,34.5127,34.5424,19400.0
2013-07-25 14:45:00,46.49,46.52,46.48,46.5,8900.0,34.5424,34.5647,34.535,34.5499,8900.0
2013-07-25 14:50:00,46.5,46.56,46.5,46.56,9800.0,34.5499,34.5944,34.5499,34.5944,9800.0
2013-07-25 14:55:00,46.55,46.55,46.45,46.48,15200.0,34.587,34.587,34.5127,34.535,15200.0
2013-07-25 15:00:00,46.48,46.5,46.46,46.5,17600.0,34.535,34.5499,34.5201,34.5499,17600.0
2013-07-25 15:05:00,46.49,46.52,46.45,46.48,57900.0,34.5424,34.5647,34.5127,34.535,57900.0
2013-07-25 15:10:00,46.49,46.55,46.49,46.53,27300.0,34.5424,34.587,34.5424,34.5721,27300.0
2013-07-25 15:15:00,46.53,46.55,46.47,46.51,24800.0,34.5721,34.587,34.5276,34.5573,24800.0
2013-07-25 15:20:00,46.49,46.56,46.47,46.55,32500.0,34.5424,34.5944,34.5276,34.587,32500.0
2013-07-25 15:25:00,46.55,46.59,46.54,46.58,39700.0,34.587,34.6167,34.5796,34.6093,39700.0
2013-07-25 15:30:00,46.58,46.59,46.54,46.54,45300.0,34.6093,34.6167,34.5796,34.5796,45300.0
2013-07-25 15:35:00,46.55,46.57,46.53,46.54,58800.0,34.587,34.6019,34.5721,34.5796,58800.0
2013-07-25 15:40:00,46.54,46.59,46.54,46.55,45600.0,34.5796,34.6167,34.5796,34.587,45600.0
2013-07-25 15:45:00,46.55,46.61,46.54,46.6,69000.0,34.587,34.6316,34.5796,34.6242,69000.0
2013-07-25 15:50:00,46.6,46.65,46.57,46.58,122500.0,34.6242,34.6613,34.6019,34.6093,122500.0
2013-07-25 15:55:00,46.58,46.61,46.55,46.61,138100.0,34.6093,34.6316,34.587,34.6316,138100.0
2013-07-26 09:30:00,46.16,46.6,46.16,46.57,25800.0,34.2972,34.6242,34.2972,34.6019,25800.0
2013-07-26 09:35:00,46.57,46.57,46.31,46.36,31300.0,34.6019,34.6019,34.4087,34.4458,31300.0
2013-07-26 09:40:00,46.35,46.49,46.23,46.41,11400.0,34.4384,34.5424,34.3492,34.483,11400.0
2013-07-26 09:45:00,46.41,46.41,46.23,46.25,12300.0,34.483,34.483,34.3492,34.3641,12300.0
2013-07-26 09:50:00,46.24,46.28,46.19,46.28,10300.0,34.3567,34.3864,34.3195,34.3864,10300.0
2013-07-26 09:55:00,46.27,46.49,46.27,46.43,12300.0,34.379,34.5424,34.379,34.4978,12300.0
2013-07-26 10:00:00,46.41,46.59,46.41,46.52,13500.0,34.483,34.6167,34.483,34.5647,13500.0
2013-07-26 10:05:00,46.52,46.66,46.52,46.65,16500.0,34.5647,34.6687,34.5647,34.6613,16500.0
2013-07-26 10:10:00,46.63,46.64,46.5,46.63,12600.0,34.6464,34.6539,34.5499,34.6464,12600.0
2013-07-26 10:15:00,46.63,46.73,46.55,46.66,37400.0,34.6464,34.7207,34.587,34.6687,37400.0
2013-07-26 10:20:00,46.66,46.7,46.57,46.64,15400.0,34.6687,34.6985,34.6019,34.6539,15400.0
2013-07-26 10:25:00,46.65,46.66,46.5,46.54,8800.0,34.6613,34.6687,34.5499,34.5796,8800.0
2013-07-26 10:30:00,46.56,46.61,46.48,46.6,14200.0,34.5944,34.6316,34.535,34.6242,14200.0
2013-07-26 10:35:00,46.6,46.6,46.49,46.52,14900.0,34.6242,34.6242,34.5424,34.5647,14900.0
2013-07-26 10:40:00,46.52,46.71,46.52,46.67,11500.0,34.5647,34.7059,34.5647,34.6762,11500.0
2013-07-26 10:45:00,46.67,46.68,46.47,46.48,27300.0,34.6762,34.6836,34.5276,34.535,27300.0
2013-07-26 10:50:00,46.48,46.53,46.41,46.48,26200.0,34.535,34.5721,34.483,34.535,26200.0
2013-07-26 10:55:00,46.45,46.46,46.37,46.46,22400.0,34.5127,34.5201,34.4533,34.5201,22400.0
2013-07-26 11:00:00,46.44,46.45,46.31,46.45,9400.0,34.5053,34.5127,34.4087,34.5127,9400.0
2013-07-26 11:05:00,46.45,46.52,46.45,46.45,11400.0,34.5127,34.5647,34.5127,34.5127,11400.0
2013-07-26 11:10:00,46.46,46.46,46.37,46.43,16600.0,34.5201,34.5201,34.4533,34.4978,16600.0
2013-07-26 11:15:00,46.41,46.49,46.33,46.49,25600.0,34.483,34.5424,34.4235,34.5424,25600.0
2013-07-26 11:20:00,46.48,46.53,46.4,46.44,14500.0,34.535,34.5721,34.4756,34.5053,14500.0
2013-07-26 11:25:00,46.43,46.45,46.39,46.39,4900.0,34.4978,34.5127,34.4681,34.4681,4900.0
2013-07-26 11:30:00,46.39,46.46,46.39,46.43,6300.0,34.4681,34.5201,34.4681,34.4978,6300.0
2013-07-26 11:35:00,46.42,46.51,46.41,46.51,6900.0,34.4904,34.5573,34.483,34.5573,6900.0
2013-07-26 11:40:00,46.53,46.53,46.49,46.52,7900.0,34.5721,34.5721,34.5424,34.5647,7900.0
2013-07-26 11:45:00,46.53,46.6,46.53,46.57,6400.0,34.5721,34.6242,34.5721,34.6019,6400.0
2013-07-26 11:50:00,46.57,46.63,46.56,46.56,11100.0,34.6019,34.6464,34.5944,34.5944,11100.0
2013-07-26 11:55:00,46.56,46.59,46.52,46.56,5600.0,34.5944,34.6167,34.5647,34.5944,5600.0
2013-07-26 12:00:00,46.54,46.59,46.54,46.58,5900.0,34.5796,34.6167,34.5796,34.6093,5900.0
2013-07-26 12:05:00,46.58,46.65,46.58,46.6,7600.0,34.6093,34.6613,34.6093,34.6242,7600.0
2013-07-26 12:10:00,46.59,46.64,46.59,46.62,3500.0,34.6167,34.6539,34.6167,34.639,3500.0
2013-07-26 12:15:00,46.62,46.67,46.62,46.67,5700.0,34.639,34.6762,34.639,34.6762,5700.0
2013-07-26 12:20:00,46.67,46.71,46.59,46.6,9600.0,34.6762,34.7059,34.6167,34.6242,9600.0
2013-07-26 12:25:00,46.59,46.64,46.59,46.63,10700.0,34.6167,34.6539,34.6167,34.6464,10700.0
2013-07-26 12:30:00,46.63,46.69,46.61,46.69,12700.0,34.6464,34.691,34.6316,34.691,12700.0
2013-07-26 12:35:00,46.69,46.7,46.66,46.67,6800.0,34.691,34.6985,34.6687,34.6762,6800.0
2013-07-26 12:40:00,46.67,46.67,46.6,46.63,8500.0,34.6762,34.6762,34.6242,34.6464,8500.0
2013-07-26 12:45:00,46.63,46.68,46.62,46.65,5900.0,34.6464,34.6836,34.639,34.6613,5900.0
2013-07-26 12:50:00,46.64,46.69,46.63,46.64,7800.0,34.6539,34.691,34.6464,34.6539,7800.0
2013-07-26 12:55:00,46.63,46.65,46.6,46.6,10900.0,34.6464,34.6613,34.6242,34.6242,10900.0
2013-07-26 13:00:00,46.6,46.65,46.6,46.65,7100.0,34.6242,34.6613,34.6242,34.6613,7100.0
2013-07-26 13:05:00,46.64,46.68,46.64,46.68,5400.0,34.6539,34.6836,34.6539,34.6836,5400.0
2013-07-26 13:10:00,46.68,46.71,46.63,46.67,8700.0,34.6836,34.7059,34.6464,34.6762,8700.0
2013-07-26 13:15:00,46.67,46.67,46.63,46.64,5100.0,34.6762,34.6762,34.6464,34.6539,5100.0
2013-07-26 13:20:00,46.65,46.65,46.6,46.62,10400.0,34.6613,34.6613,34.6242,34.639,10400.0
2013-07-26 13:25:00,46.64,46.65,46.61,46.61,7100.0,34.6539,34.6613,34.6316,34.6316,7100.0
2013-07-26 13:30:00,46.61,46.65,46.61,46.65,5700.0,34.6316,34.6613,34.6316,34.6613,5700.0
2013-07-26 13:35:00,46.64,46.65,46.62,46.63,13500.0,34.6539,34.6613,34.639,34.6464,13500.0
2013-07-26 13:40:00,46.63,46.64,46.63,46.63,5500.0,34.6464,34.6539,34.6464,34.6464,5500.0
2013-07-26 13:45:00,46.64,46.66,46.63,46.64,4700.0,34.6539,34.6687,34.6464,34.6539,4700.0
2013-07-26 13:50:00,46.64,46.68,46.64,46.66,4100.0,34.6539,34.6836,34.6539,34.6687,4100.0
2013-07-26 13:55:00,46.65,46.69,46.62,46.68,9100.0,34.6613,34.691,34.639,34.6836,9100.0
2013-07-26 14:00:00,46.68,46.68,46.63,46.65,6800.0,34.6836,34.6836,34.6464,34.6613,6800.0
2013-07-26 14:05:00,46.64,46.66,46.63,46.66,4200.0,34.6539,34.6687,34.6464,34.6687,4200.0
2013-07-26 14:10:00,46.66,46.74,46.66,46.72,11100.0,34.6687,34.7282,34.6687,34.7133,11100.0
2013-07-26 14:15:00,46.7,46.73,46.69,46.71,13000.0,34.6985,34.7207,34.691,34.7059,13000.0
2013-07-26 14:20:00,46.71,46.71,46.67,46.68,5200.0,34.7059,34.7059,34.6762,34.6836,5200.0
2013-07-26 14:25:00,46.67,46.68,46.59,46.6,16200.0,34.6762,34.6836,34.6167,34.6242,16200.0
2013-07-26 14:30:00,46.6,46.64,46.59,46.63,7700.0,34.6242,34.6539,34.6167,34.6464,7700.0
2013-07-26 14:35:00,46.64,46.69,46.64,46.68,11800.0,34.6539,34.691,34.6539,34.6836,11800.0
2013-07-26 14:40:00,46.68,46.72,46.67,46.7,19300.0,34.6836,34.7133,34.6762,34.6985,19300.0
2013-07-26 14:45:00,46.7,46.72,46.68,46.69,8400.0,34.6985,34.7133,34.6836,34.691,8400.0
2013-07-26 14:50:00,46.68,46.75,46.68,46.72,11800.0,34.6836,34.7356,34.6836,34.7133,11800.0
2013-07-26 14:55:00,46.72,46.75,46.71,46.75,34100.0,34.7133,34.7356,34.7059,34.7356,34100.0
2013-07-26 15:00:00,46.75,46.77,46.7,46.75,34300.0,34.7356,34.7505,34.6985,34.7356,34300.0
2013-07-26 15:05:00,46.76,46.79,46.74,46.79,23600.0,34.743,34.7653,34.7282,34.7653,23600.0
2013-07-26 15:10:00,46.79,46.8,46.77,46.77,8500.0,34.7653,34.7728,34.7505,34.7505,8500.0
2013-07-26 15:15:00,46.78,46.82,46.78,46.8,22100.0,34.7579,34.7876,34.7579,34.7728,22100.0
2013-07-26 15:20:00,46.79,46.85,46.79,46.8,38700.0,34.7653,34.8099,34.7653,34.7728,38700.0
2013-07-26 15:25:00,46.8,46.8,46.77,46.79,17800.0,34.7728,34.7728,34.7505,34.7653,17800.0
2013-07-26 15:30:00,46.79,46.79,46.75,46.78,23700.0,34.7653,34.7653,34.7356,34.7579,23700.0
2013-07-26 15:35:00,46.78,46.81,46.77,46.81,24100.0,34.7579,34.7802,34.7505,34.7802,24100.0
2013-07-26 15:40:00,46.8,46.83,46.78,46.8,23400.0,34.7728,34.795,34.7579,34.7728,23400.0
2013-07-26 15:45:00,46.8,46.87,46.8,46.87,45700.0,34.7728,34.8248,34.7728,34.8248,45700.0
2013-07-26 15:50:00,46.87,46.88,46.84,46.85,56500.0,34.8248,34.8322,34.8025,34.8099,56500.0
2013-07-26 15:55:00,46.85,46.93,46.84,46.91,96500.0,34.8099,34.8693,34.8025,34.8545,96500.0
2013-07-29 09:30:00,46.87,46.87,46.66,46.76,31200.0,34.8248,34.8248,34.6687,34.743,31200.0
2013-07-29 09:35:00,46.69,46.87,46.69,46.8,9200.0,34.691,34.8248,34.691,34.7728,9200.0
2013-07-29 09:40:00,46.81,46.95,46.8,46.93,23000.0,34.7802,34.8842,34.7728,34.8693,23000.0
2013-07-29 09:45:00,46.94,46.94,46.83,46.88,12200.0,34.8768,34.8768,34.795,34.8322,12200.0
2013-07-29 09:50:00,46.85,47.0,46.81,46.99,68900.0,34.8099,34.9214,34.7802,34.9139,68900.0
2013-07-29 09:55:00,47.0,47.0,46.93,46.97,16300.0,34.9214,34.9214,34.8693,34.8991,16300.0
2013-07-29 10:00:00,46.97,46.97,46.85,46.89,29400.0,34.8991,34.8991,34.8099,34.8396,29400.0
2013-07-29 10:05:00,46.89,46.93,46.84,46.87,49400.0,34.8396,34.8693,34.8025,34.8248,49400.0
2013-07-29 10:10:00,46.86,46.91,46.71,46.72,79000.0,34.8173,34.8545,34.7059,34.7133,79000.0
2013-07-29 10:15:00,46.7,46.7,46.6,46.68,16800.0,34.6985,34.6985,34.6242,34.6836,16800.0
2013-07-29 10:20:00,46.68,46.72,46.63,46.72,12300.0,34.6836,34.7133,34.6464,34.7133,12300.0
2013-07-29 10:25:00,46.71,46.79,46.64,46.77,15600.0,34.7059,34.7653,34.6539,34.7505,15600.0
2013-07-29 10:30:00,46.78,46.78,46.58,46.58,11900.0,34.7579,34.7579,34.6093,34.6093,11900.0
2013-07-29 10:35:00,46.58,46.61,46.51,46.53,12300.0,34.6093,34.6316,34.5573,34.5721,12300.0
2013-07-29 10:40:00,46.51,46.61,46.5,46.61,15200.0,34.5573,34.6316,34.5499,34.6316,15200.0
2013-07-29 10:45:00,46.59,46.7,46.59,46.66,5800.0,34.6167,34.6985,34.6167,34.6687,5800.0
2013-07-29 10:50:00,46.65,46.66,46.58,46.59,11500.0,34.6613,34.6687,34.6093,34.6167,11500.0
2013-07-29 10:55:00,46.6,46.62,46.56,46.62,20500.0,34.6242,34.639,34.5944,34.639,20500.0
2013-07-29 11:00:00,46.61,46.64,46.55,46.56,14700.0,34.6316,34.6539,34.587,34.5944,14700.0
2013-07-29 11:05:00,46.55,46.58,46.45,46.5,25700.0,34.587,34.6093,34.5127,34.5499,25700.0
2013-07-29 11:10:00,46.52,46.53,46.48,46.5,10300.0,34.5647,34.5721,34.535,34.5499,10300.0
2013-07-29 11:15:00,46.48,46.54,46.46,46.48,9500.0,34.535,34.5796,34.5201,34.535,9500.0
2013-07-29 11:20:00,46.48,46.53,46.47,46.51,9200.0,34.535,34.5721,34.5276,34.5573,9200.0
2013-07-29 11:25:00,46.49,46.5,46.39,46.39,29400.0,34.5424,34.5499,34.4681,34.4681,29400.0
2013-07-29 11:30:00,46.38,46.52,46.38,46.48,12500.0,34.4607,34.5647,34.4607,34.535,12500.0
2013-07-29 11:35:00,46.48,46.53,46.44,46.48,16700.0,34.535,34.5721,34.5053,34.535,16700.0
2013-07-29 11:40:00,46.48,46.48,46.45,46.47,5000.0,34.535,34.535,34.5127,34.5276,5000.0
2013-07-29 11:45:00,46.49,46.5,46.44,46.45,6800.0,34.5424,34.5499,34.5053,34.5127,6800.0
2013-07-29 11:50:00,46.45,46.54,46.44,46.53,13600.0,34.5127,34.5796,34.5053,34.5721,13600.0
2013-07-29 11:55:00,46.51,46.58,46.51,46.57,7100.0,34.5573,34.6093,34.5573,34.6019,7100.0
2013-07-29 12:00:00,46.57,46.63,46.55,46.63,25600.0,34.6019,34.6464,34.587,34.6464,25600.0
2013-07-29 12:05:00,46.64,46.66,46.6,46.6,5100.0,34.6539,34.6687,34.6242,34.6242,5100.0
2013-07-29 12:10:00,46.61,46.63,46.56,46.59,13600.0,34.6316,34.6464,34.5944,34.6167,13600.0
2013-07-29 12:15:00,46.59,46.64,46.59,46.63,6800.0,34.6167,34.6539,34.6167,34.6464,6800.0
2013-07-29 12:20:00,46.62,46.64,46.61,46.62,2800.0,34.639,34.6539,34.6316,34.639,2800.0
2013-07-29 12:25:00,46.62,46.63,46.6,46.63,8000.0,34.639,34.6464,34.6242,34.6464,8000.0
2013-07-29 12:30:00,46.63,46.65,46.62,46.64,13300.0,34.6464,34.6613,34.639,34.6539,13300.0
2013-07-29 12:35:00,46.64,46.7,46.64,46.66,8700.0,34.6539,34.6985,34.6539,34.6687,8700.0
2013-07-29 12:40:00,46.66,46.69,46.65,46.69,8100.0,34.6687,34.691,34.6613,34.691,8100.0
2013-07-29 12:45:00,46.69,46.7,46.66,46.7,29800.0,34.691,34.6985,34.6687,34.6985,29800.0
2013-07-29 12:50:00,46.71,46.77,46.71,46.73,15200.0,34.7059,34.7505,34.7059,34.7207,15200.0
2013-07-29 12:55:00,46.73,46.73,46.67,46.7,11400.0,34.7207,34.7207,34.6762,34.6985,11400.0
2013-07-29 13:00:00,46.7,46.73,46.69,46.72,14700.0,34.6985,34.7207,34.691,34.7133,14700.0
2013-07-29 13:05:00,46.71,46.72,46.69,46.7,8700.0,34.7059,34.7133,34.691,34.6985,8700.0
2013-07-29 13:10:00,46.69,46.74,46.69,46.74,10600.0,34.691,34.7282,34.691,34.7282,10600.0
2013-07-29 13:15:00,46.74,46.76,46.7,46.74,12500.0,34.7282,34.743,34.6985,34.7282,12500.0
2013-07-29 13:20:00,46.73,46.76,46.72,46.74,4100.0,34.7207,34.743,34.7133,34.7282,4100.0
2013-07-29 13:25:00,46.73,46.76,46.72,46.73,7600.0,34.7207,34.743,34.7133,34.7207,7600.0
2013-07-29 13:30:00,46.74,46.79,46.73,46.77,13200.0,34.7282,34.7653,34.7207,34.7505,13200.0
2013-07-29 13:35:00,46.77,46.77,46.73,46.77,7700.0,34.7505,34.7505,34.7207,34.7505,7700.0
2013-07-29 13:40:00,46.77,46.79,46.73,46.77,10900.0,34.7505,34.7653,34.7207,34.7505,10900.0
2013-07-29 13:45:00,46.77,46.84,46.77,46.82,11500.0,34.7505,34.8025,34.7505,34.7876,11500.0
2013-07-29 13:50:00,46.83,46.85,46.81,46.83,9600.0,34.795,34.8099,34.7802,34.795,9600.0
2013-07-29 13:55:00,46.83,46.89,46.83,46.87,9500.0,34.795,34.8396,34.795,34.8248,9500.0
2013-07-29 14:00:00,46.89,46.98,46.87,46.98,26000.0,34.8396,34.9065,34.8248,34.9065,26000.0
2013-07-29 14:05:00,46.98,46.98,46.93,46.97,14600.0,34.9065,34.9065,34.8693,34.8991,14600.0
2013-07-29 14:10:00,46.97,47.02,46.96,47.02,20300.0,34.8991,34.9362,34.8916,34.9362,20300.0
2013-07-29 14:15:00,47.01,47.07,47.01,47.04,9200.0,34.9288,34.9734,34.9288,34.9511,9200.0
2013-07-29 14:20:00,47.03,47.08,47.03,47.04,23300.0,34.9436,34.9808,34.9436,34.9511,23300.0
2013-07-29 14:25:00,47.04,47.07,47.02,47.06,20400.0,34.9511,34.9734,34.9362,34.9659,20400.0
2013-07-29 14:30:00,47.05,47.08,47.02,47.02,13100.0,34.9585,34.9808,34.9362,34.9362,13100.0
2013-07-29 14:35:00,47.03,47.06,47.0,47.0,66100.0,34.9436,34.9659,34.9214,34.9214,66100.0
2013-07-29 14:40:00,47.0,47.0,46.95,46.95,14300.0,34.9214,34.9214,34.8842,34.8842,14300.0
2013-07-29 14:45:00,46.95,46.95,46.91,46.93,10300.0,34.8842,34.8842,34.8545,34.8693,10300.0
2013-07-29 14:50:00,46.92,46.97,46.91,46.97,8500.0,34.8619,34.8991,34.8545,34.8991,8500.0
2013-07-29 14:55:00,46.96,46.97,46.91,46.92,8100.0,34.8916,34.8991,34.8545,34.8619,8100.0
2013-07-29 15:00:00,46.9,46.93,46.88,46.88,17200.0,34.8471,34.8693,34.8322,34.8322,17200.0
2013-07-29 15:05:00,46.88,46.89,46.85,46.86,11500.0,34.8322,34.8396,34.8099,34.8173,11500.0
2013-07-29 15:10:00,46.85,46.87,46.84,46.86,10600.0,34.8099,34.8248,34.8025,34.8173,10600.0
2013-07-29 15:15:00,46.87,46.87,46.83,46.86,14400.0,34.8248,34.8248,34.795,34.8173,14400.0
2013-07-29 15:20:00,46.86,46.88,46.85,46.87,49500.0,34.8173,34.8322,34.8099,34.8248,49500.0
2013-07-29 15:25:00,46.87,46.87,46.82,46.84,25500.0,34.8248,34.8248,34.7876,34.8025,25500.0
2013-07-29 15:30:00,46.85,46.88,46.85,46.86,22700.0,34.8099,34.8322,34.8099,34.8173,22700.0
2013-07-29 15:35:00,46.85,46.88,46.84,46.85,17900.0,34.8099,34.8322,34.8025,34.8099,17900.0
2013-07-29 15:40:00,46.85,46.86,46.81,46.84,52200.0,34.8099,34.8173,34.7802,34.8025,52200.0
2013-07-29 15:45:00,46.84,46.89,46.82,46.84,37300.0,34.8025,34.8396,34.7876,34.8025,37300.0
2013-07-29 15:50:00,46.83,46.87,46.81,46.83,61000.0,34.795,34.8248,34.7802,34.795,61000.0
2013-07-29 15:55:00,46.82,46.83,46.78,46.82,81600.0,34.7876,34.795,34.7579,34.7876,81600.0
2013-07-30 09:30:00,46.81,46.9,46.67,46.69,18400.0,34.7802,34.8471,34.6762,34.691,18400.0
2013-07-30 09:35:00,46.72,46.72,46.38,46.42,13600.0,34.7133,34.7133,34.4607,34.4904,13600.0
2013-07-30 09:40:00,46.37,46.63,46.3,46.63,15300.0,34.4533,34.6464,34.4013,34.6464,15300.0
2013-07-30 09:45:00,46.66,46.77,46.66,46.68,18100.0,34.6687,34.7505,34.6687,34.6836,18100.0
2013-07-30 09:50:00,46.68,46.74,46.56,46.56,23900.0,34.6836,34.7282,34.5944,34.5944,23900.0
2013-07-30 09:55:00,46.59,46.64,46.55,46.58,18100.0,34.6167,34.6539,34.587,34.6093,18100.0
2013-07-30 10:00:00,46.53,46.71,46.53,46.71,16300.0,34.5721,34.7059,34.5721,34.7059,16300.0
2013-07-30 10:05:00,46.72,46.79,46.67,46.67,7400.0,34.7133,34.7653,34.6762,34.6762,7400.0
2013-07-30 10:10:00,46.67,46.76,46.66,46.76,9200.0,34.6762,34.743,34.6687,34.743,9200.0
2013-07-30 10:15:00,46.76,46.79,46.67,46.73,10800.0,34.743,34.7653,34.6762,34.7207,10800.0
2013-07-30 10:20:00,46.73,46.89,46.73,46.89,17600.0,34.7207,34.8396,34.7207,34.8396,17600.0
2013-07-30 10:25:00,46.89,46.91,46.81,46.82,10400.0,34.8396,34.8545,34.7802,34.7876,10400.0
2013-07-30 10:30:00,46.83,46.86,46.83,46.85,7400.0,34.795,34.8173,34.795,34.8099,7400.0
2013-07-30 10:35:00,46.86,46.94,46.85,46.89,11500.0,34.8173,34.8768,34.8099,34.8396,11500.0
2013-07-30 10:40:00,46.89,46.9,46.84,46.88,12100.0,34.8396,34.8471,34.8025,34.8322,12100.0
2013-07-30 10:45:00,46.87,47.05,46.87,47.03,24200.0,34.8248,34.9585,34.8248,34.9436,24200.0
2013-07-30 10:50:00,47.04,47.04,46.9,46.9,14100.0,34.9511,34.9511,34.8471,34.8471,14100.0
2013-07-30 10:55:00,46.9,46.9,46.8,46.85,8300.0,34.8471,34.8471,34.7728,34.8099,8300.0
2013-07-30 11:00:00,46.82,46.84,46.77,46.78,11700.0,34.7876,34.8025,34.7505,34.7579,11700.0
2013-07-30 11:05:00,46.78,46.8,46.69,46.72,13700.0,34.7579,34.7728,34.691,34.7133,13700.0
2013-07-30 11:10:00,46.74,46.78,46.73,46.76,7300.0,34.7282,34.7579,34.7207,34.743,7300.0
2013-07-30 11:15:00,46.76,46.77,46.71,46.76,3700.0,34.743,34.7505,34.7059,34.743,3700.0
2013-07-30 11:20:00,46.78,46.78,46.73,46.74,14500.0,34.7579,34.7579,34.7207,34.7282,14500.0
2013-07-30 11:25:00,46.74,46.79,46.74,46.75,3800.0,34.7282,34.7653,34.7282,34.7356,3800.0
2013-07-30 11:30:00,46.76,46.81,46.75,46.77,9500.0,34.743,34.7802,34.7356,34.7505,9500.0
2013-07-30 11:35:00,46.78,46.8,46.77,46.79,5900.0,34.7579,34.7728,34.7505,34.7653,5900.0
2013-07-30 11:40:00,46.78,46.81,46.75,46.79,11600.0,34.7579,34.7802,34.7356,34.7653,11600.0
2013-07-30 11:45:00,46.79,46.82,46.78,46.81,5000.0,34.7653,34.7876,34.7579,34.7802,5000.0
2013-07-30 11:50:00,46.82,46.83,46.78,46.78,5400.0,34.7876,34.795,34.7579,34.7579,5400.0
2013-07-30 11:55:00,46.79,46.82,46.78,46.79,8600.0,34.7653,34.7876,34.7579,34.7653,8600.0
2013-07-30 12:00:00,46.8,46.81,46.76,46.78,6300.0,34.7728,34.7802,34.743,34.7579,6300.0
2013-07-30 12:05:00,46.76,46.8,46.76,46.78,5100.0,34.743,34.7728,34.743,34.7579,5100.0
2013-07-30 12:10:00,46.77,46.8,46.72,46.74,8500.0,34.7505,34.7728,34.7133,34.7282,8500.0
2013-07-30 12:15:00,46.74,46.75,46.69,46.72,6800.0,34.7282,34.7356,34.691,34.7133,6800.0
2013-07-30 12:20:00,46.72,46.77,46.72,46.77,5700.0,34.7133,34.7505,34.7133,34.7505,5700.0
2013-07-30 12:25:00,46.76,46.78,46.74,46.75,3600.0,34.743,34.7579,34.7282,34.7356,3600.0
2013-07-30 12:30:00,46.75,46.75,46.71,46.73,6000.0,34.7356,34.7356,34.7059,34.7207,6000.0
2013-07-30 12:35:00,46.72,46.8,46.7,46.75,18300.0,34.7133,34.7728,34.6985,34.7356,18300.0
2013-07-30 12:40:00,46.76,46.78,46.73,46.75,8100.0,34.743,34.7579,34.7207,34.7356,8100.0
2013-07-30 12:45:00,46.74,46.79,46.72,46.74,6800.0,34.7282,34.7653,34.7133,34.7282,6800.0
2013-07-30 12:50:00,46.74,46.77,46.7,46.76,6300.0,34.7282,34.7505,34.6985,34.743,6300.0
2013-07-30 12:55:00,46.74,46.75,46.72,46.74,2900.0,34.7282,34.7356,34.7133,34.7282,2900.0
2013-07-30 13:00:00,46.75,46.78,46.73,46.74,13000.0,34.7356,34.7579,34.7207,34.7282,13000.0
2013-07-30 13:05:00,46.76,46.8,46.72,46.8,18600.0,34.743,34.7728,34.7133,34.7728,18600.0
2013-07-30 13:10:00,46.81,46.87,46.81,46.82,6300.0,34.7802,34.8248,34.7802,34.7876,6300.0
2013-07-30 13:15:00,46.82,46.82,46.72,46.75,10800.0,34.7876,34.7876,34.7133,34.7356,10800.0
2013-07-30 13:20:00,46.75,46.78,46.74,46.75,10800.0,34.7356,34.7579,34.7282,34.7356,10800.0
2013-07-30 13:25:00,46.74,46.76,46.73,46.75,28000.0,34.7282,34.743,34.7207,34.7356,28000.0
2013-07-30 13:30:00,46.74,46.8,46.73,46.77,28700.0,34.7282,34.7728,34.7207,34.7505,28700.0
2013-07-30 13:35:00,46.75,46.81,46.74,46.8,10300.0,34.7356,34.7802,34.7282,34.7728,10300.0
2013-07-30 13:40:00,46.79,46.8,46.76,46.8,5200.0,34.7653,34.7728,34.743,34.7728,5200.0
2013-07-30 13:45:00,46.81,46.82,46.78,46.81,7600.0,34.7802,34.7876,34.7579,34.7802,7600.0
2013-07-30 13:50:00,46.8,46.81,46.77,46.78,6000.0,34.7728,34.7802,34.7505,34.7579,6000.0
2013-07-30 13:55:00,46.77,46.81,46.77,46.81,5600.0,34.7505,34.7802,34.7505,34.7802,5600.0
2013-07-30 14:00:00,46.8,46.82,46.77,46.79,9000.0,34.7728,34.7876,34.7505,34.7653,9000.0
2013-07-30 14:05:00,46.79,46.8,46.76,46.77,6400.0,34.7653,34.7728,34.743,34.7505,6400.0
2013-07-30 14:10:00,46.78,46.79,46.73,46.75,4000.0,34.7579,34.7653,34.7207,34.7356,4000.0
2013-07-30 14:15:00,46.76,46.78,46.73,46.78,6600.0,34.743,34.7579,34.7207,34.7579,6600.0
2013-07-30 14:20:00,46.79,46.8,46.76,46.79,9700.0,34.7653,34.7728,34.743,34.7653,9700.0
2013-07-30 14:25:00,46.8,46.86,46.8,46.84,12000.0,34.7728,34.8173,34.7728,34.8025,12000.0
2013-07-30 14:30:00,46.84,46.91,46.84,46.9,8400.0,34.8025,34.8545,34.8025,34.8471,8400.0
2013-07-30 14:35:00,46.91,46.91,46.88,46.88,6300.0,34.8545,34.8545,34.8322,34.8322,6300.0
2013-07-30 14:40:00,46.88,46.9,46.88,46.9,11300.0,34.8322,34.8471,34.8322,34.8471,11300.0
2013-07-30 14:45:00,46.9,46.9,46.85,46.87,7200.0,34.8471,34.8471,34.8099,34.8248,7200.0
2013-07-30 14:50:00,46.88,46.91,46.87,46.9,16100.0,34.8322,34.8545,34.8248,34.8471,16100.0
2013-07-30 14:55:00,46.91,46.91,46.89,46.9,22800.0,34.8545,34.8545,34.8396,34.8471,22800.0
2013-07-30 15:00:00,46.9,46.92,46.87,46.9,13300.0,34.8471,34.8619,34.8248,34.8471,13300.0
2013-07-30 15:05:00,46.9,46.96,46.9,46.96,11900.0,34.8471,34.8916,34.8471,34.8916,11900.0
2013-07-30 15:10:00,46.95,46.96,46.91,46.93,62100.0,34.8842,34.8916,34.8545,34.8693,62100.0
2013-07-30 15:15:00,46.94,46.98,46.94,46.95,18200.0,34.8768,34.9065,34.8768,34.8842,18200.0
2013-07-30 15:20:00,46.95,46.96,46.91,46.92,26400.0,34.8842,34.8916,34.8545,34.8619,26400.0
2013-07-30 15:25:00,46.93,46.93,46.9,46.91,13300.0,34.8693,34.8693,34.8471,34.8545,13300.0
2013-07-30 15:30:00,46.92,46.93,46.88,46.9,18700.0,34.8619,34.8693,34.8322,34.8471,18700.0
2013-07-30 15:35:00,46.91,46.91,46.86,46.86,14000.0,34.8545,34.8545,34.8173,34.8173,14000.0
2013-07-30 15:40:00,46.86,46.88,46.82,46.85,16700.0,34.8173,34.8322,34.7876,34.8099,16700.0
2013-07-30 15:45:00,46.84,46.86,46.8,46.81,40000.0,34.8025,34.8173,34.7728,34.7802,40000.0
2013-07-30 15:50:00,46.81,46.83,46.8,46.82,45000.0,34.7802,34.795,34.7728,34.7876,45000.0
2013-07-30 15:55:00,46.82,46.83,46.77,46.8,181500.0,34.7876,34.795,34.7505,34.7728,181500.0
2013-07-31 09:30:00,46.82,46.99,46.76,46.91,45000.0,34.7876,34.9139,34.743,34.8545,45000.0
2013-07-31 09:35:00,46.9,46.92,46.75,46.83,8500.0,34.8471,34.8619,34.7356,34.795,8500.0
2013-07-31 09:40:00,46.83,46.87,46.77,46.82,12000.0,34.795,34.8248,34.7505,34.7876,12000.0
2013-07-31 09:45:00,46.78,46.85,46.76,46.8,20700.0,34.7579,34.8099,34.743,34.7728,20700.0
2013-07-31 09:50:00,46.8,46.89,46.77,46.87,17100.0,34.7728,34.8396,34.7505,34.8248,17100.0
2013-07-31 09:55:00,46.86,46.95,46.82,46.95,9700.0,34.8173,34.8842,34.7876,34.8842,9700.0
2013-07-31 10:00:00,46.95,47.08,46.92,47.02,16600.0,34.8842,34.9808,34.8619,34.9362,16600.0
2013-07-31 10:05:00,47.02,47.08,47.01,47.05,6400.0,34.9362,34.9808,34.9288,34.9585,6400.0
2013-07-31 10:10:00,47.08,47.1,47.04,47.06,11000.0,34.9808,34.9957,34.9511,34.9659,11000.0
2013-07-31 10:15:00,47.06,47.14,47.06,47.12,19500.0,34.9659,35.0254,34.9659,35.0105,19500.0
2013-07-31 10:20:00,47.12,47.2,47.12,47.19,7100.0,35.0105,35.07,35.0105,35.0625,7100.0
2013-07-31 10:25:00,47.18,47.31,47.18,47.28,36500.0,35.0551,35.1517,35.0551,35.1294,36500.0
2013-07-31 10:30:00,47.29,47.31,47.16,47.17,17900.0,35.1368,35.1517,35.0402,35.0477,17900.0
2013-07-31 10:35:00,47.18,47.23,47.14,47.2,14600.0,35.0551,35.0923,35.0254,35.07,14600.0
2013-07-31 10:40:00,47.2,47.25,47.2,47.22,18300.0,35.07,35.1071,35.07,35.0848,18300.0
2013-07-31 10:45:00,47.22,47.28,47.2,47.26,39300.0,35.0848,35.1294,35.07,35.1145,39300.0
2013-07-31 10:50:00,47.28,47.29,47.23,47.24,19400.0,35.1294,35.1368,35.0923,35.0997,19400.0
2013-07-31 10:55:00,47.24,47.33,47.24,47.33,46200.0,35.0997,35.1666,35.0997,35.1666,46200.0
2013-07-31 11:00:00,47.33,47.34,47.27,47.3,29900.0,35.1666,35.174,35.122,35.1443,29900.0
2013-07-31 11:05:00,47.3,47.3,47.26,47.27,6700.0,35.1443,35.1443,35.1145,35.122,6700.0
2013-07-31 11:10:00,47.27,47.28,47.23,47.24,15600.0,35.122,35.1294,35.0923,35.0997,15600.0
2013-07-31 11:15:00,47.24,47.3,47.21,47.29,23700.0,35.0997,35.1443,35.0774,35.1368,23700.0
2013-07-31 11:20:00,47.28,47.34,47.27,47.27,39700.0,35.1294,35.174,35.122,35.122,39700.0
2013-07-31 11:25:00,47.27,47.27,47.2,47.2,22100.0,35.122,35.122,35.07,35.07,22100.0
2013-07-31 11:30:00,47.2,47.21,47.16,47.19,7600.0,35.07,35.0774,35.0402,35.0625,7600.0
2013-07-31 11:35:00,47.19,47.19,47.12,47.12,6300.0,35.0625,35.0625,35.0105,35.0105,6300.0
2013-07-31 11:40:00,47.12,47.12,47.04,47.05,10000.0,35.0105,35.0105,34.9511,34.9585,10000.0
2013-07-31 11:45:00,47.04,47.04,46.99,46.99,18700.0,34.9511,34.9511,34.9139,34.9139,18700.0
2013-07-31 11:50:00,46.99,46.99,46.93,46.94,5400.0,34.9139,34.9139,34.8693,34.8768,5400.0
2013-07-31 11:55:00,46.95,47.03,46.95,47.02,14300.0,34.8842,34.9436,34.8842,34.9362,14300.0
2013-07-31 12:00:00,47.01,47.04,46.97,47.03,6800.0,34.9288,34.9511,34.8991,34.9436,6800.0
2013-07-31 12:05:00,47.01,47.04,46.98,46.98,8500.0,34.9288,34.9511,34.9065,34.9065,8500.0
2013-07-31 12:10:00,46.98,47.03,46.94,47.0,39900.0,34.9065,34.9436,34.8768,34.9214,39900.0
2013-07-31 12:15:00,47.0,47.08,47.0,47.08,8700.0,34.9214,34.9808,34.9214,34.9808,8700.0
2013-07-31 12:20:00,47.07,47.08,47.06,47.08,5000.0,34.9734,34.9808,34.9659,34.9808,5000.0
2013-07-31 12:25:00,47.08,47.08,47.02,47.04,15300.0,34.9808,34.9808,34.9362,34.9511,15300.0
2013-07-31 12:30:00,47.05,47.06,47.03,47.04,40400.0,34.9585,34.9659,34.9436,34.9511,40400.0
2013-07-31 12:35:00,47.03,47.04,47.02,47.03,8000.0,34.9436,34.9511,34.9362,34.9436,8000.0
2013-07-31 12:40:00,47.04,47.04,47.0,47.03,5700.0,34.9511,34.9511,34.9214,34.9436,5700.0
2013-07-31 12:45:00,47.01,47.05,47.01,47.04,9800.0,34.9288,34.9585,34.9288,34.9511,9800.0
2013-07-31 12:50:00,47.04,47.05,46.99,47.0,13100.0,34.9511,34.9585,34.9139,34.9214,13100.0
2013-07-31 12:55:00,47.01,47.02,46.99,47.01,9600.0,34.9288,34.9362,34.9139,34.9288,9600.0
2013-07-31 13:00:00,47.0,47.01,46.96,46.96,9200.0,34.9214,34.9288,34.8916,34.8916,9200.0
2013-07-31 13:05:00,46.95,46.96,46.91,46.93,12200.0,34.8842,34.8916,34.8545,34.8693,12200.0
2013-07-31 13:10:00,46.94,46.96,46.91,46.91,10800.0,34.8768,34.8916,34.8545,34.8545,10800.0
2013-07-31 13:15:00,46.91,46.95,46.91,46.93,10500.0,34.8545,34.8842,34.8545,34.8693,10500.0
2013-07-31 13:20:00,46.93,46.94,46.9,46.93,5100.0,34.8693,34.8768,34.8471,34.8693,5100.0
2013-07-31 13:25:00,46.94,46.96,46.89,46.92,7300.0,34.8768,34.8916,34.8396,34.8619,7300.0
2013-07-31 13:30:00,46.93,46.94,46.9,46.92,6900.0,34.8693,34.8768,34.8471,34.8619,6900.0
2013-07-31 13:35:00,46.92,46.93,46.9,46.9,6100.0,34.8619,34.8693,34.8471,34.8471,6100.0
2013-07-31 13:40:00,46.91,46.96,46.88,46.88,12500.0,34.8545,34.8916,34.8322,34.8322,12500.0
2013-07-31 13:45:00,46.89,46.95,46.89,46.94,14300.0,34.8396,34.8842,34.8396,34.8768,14300.0
2013-07-31 13:50:00,46.95,47.0,46.95,47.0,6900.0,34.8842,34.9214,34.8842,34.9214,6900.0
2013-07-31 13:55:00,46.98,46.99,46.95,46.97,6500.0,34.9065,34.9139,34.8842,34.8991,6500.0
2013-07-31 14:00:00,46.96,47.13,46.95,47.04,31200.0,34.8916,35.018,34.8842,34.9511,31200.0
2013-07-31 14:05:00,47.06,47.1,46.94,46.99,8900.0,34.9659,34.9957,34.8768,34.9139,8900.0
2013-07-31 14:10:00,46.97,47.02,46.9,46.9,8100.0,34.8991,34.9362,34.8471,34.8471,8100.0
2013-07-31 14:15:00,46.9,46.96,46.78,46.86,18200.0,34.8471,34.8916,34.7579,34.8173,18200.0
2013-07-31 14:20:00,46.87,47.0,46.87,47.0,15900.0,34.8248,34.9214,34.8248,34.9214,15900.0
2013-07-31 14:25:00,47.0,47.05,46.96,46.96,14400.0,34.9214,34.9585,34.8916,34.8916,14400.0
2013-07-31 14:30:00,46.97,47.14,46.97,47.14,14000.0,34.8991,35.0254,34.8991,35.0254,14000.0
2013-07-31 14:35:00,47.15,47.21,47.11,47.13,17500.0,35.0328,35.0774,35.0031,35.018,17500.0
2013-07-31 14:40:00,47.13,47.23,47.13,47.22,15100.0,35.018,35.0923,35.018,35.0848,15100.0
2013-07-31 14:45:00,47.2,47.22,47.11,47.13,20400.0,35.07,35.0848,35.0031,35.018,20400.0
2013-07-31 14:50:00,47.15,47.21,47.15,47.18,20700.0,35.0328,35.0774,35.0328,35.0551,20700.0
2013-07-31 14:55:00,47.2,47.26,47.2,47.25,11700.0,35.07,35.1145,35.07,35.1071,11700.0
2013-07-31 15:00:00,47.26,47.27,47.12,47.2,25100.0,35.1145,35.122,35.0105,35.07,25100.0
2013-07-31 15:05:00,47.21,47.24,47.12,47.12,20100.0,35.0774,35.0997,35.0105,35.0105,20100.0
2013-07-31 15:10:00,47.13,47.18,47.04,47.1,19400.0,35.018,35.0551,34.9511,34.9957,19400.0
2013-07-31 15:15:00,47.1,47.14,47.05,47.05,11800.0,34.9957,35.0254,34.9585,34.9585,11800.0
2013-07-31 15:20:00,47.04,47.12,47.04,47.07,36300.0,34.9511,35.0105,34.9511,34.9734,36300.0
2013-07-31 15:25:00,47.07,47.15,47.07,47.14,18900.0,34.9734,35.0328,34.9734,35.0254,18900.0
2013-07-31 15:30:00,47.15,47.17,46.97,47.01,36700.0,35.0328,35.0477,34.8991,34.9288,36700.0
2013-07-31 15:35:00,47.01,47.08,46.98,47.04,40000.0,34.9288,34.9808,34.9065,34.9511,40000.0
2013-07-31 15:40:00,47.03,47.07,46.97,47.03,66100.0,34.9436,34.9734,34.8991,34.9436,66100.0
2013-07-31 15:45:00,47.03,47.03,46.88,46.88,86400.0,34.9436,34.9436,34.8322,34.8322,86400.0
2013-07-31 15:50:00,46.88,46.94,46.75,46.75,59400.0,34.8322,34.8768,34.7356,34.7356,59400.0
2013-07-31 15:55:00,46.75,46.83,46.73,46.78,209800.0,34.7356,34.795,34.7207,34.7579,209800.0
2013-08-01 09:30:00,47.17,47.42,47.13,47.3,32100.0,35.0477,35.2334,35.018,35.1443,32100.0
2013-08-01 09:35:00,47.28,47.33,47.17,47.24,11900.0,35.1294,35.1666,35.0477,35.0997,11900.0
2013-08-01 09:40:00,47.26,47.26,47.09,47.13,8700.0,35.1145,35.1145,34.9882,35.018,8700.0
2013-08-01 09:45:00,47.07,47.24,47.07,47.2,13200.0,34.9734,35.0997,34.9734,35.07,13200.0
2013-08-01 09:50:00,47.21,47.27,47.17,47.17,22800.0,35.0774,35.122,35.0477,35.0477,22800.0
2013-08-01 09:55:00,47.18,47.23,47.14,47.19,15800.0,35.0551,35.0923,35.0254,35.0625,15800.0
2013-08-01 10:00:00,47.18,47.18,47.06,47.11,24400.0,35.0551,35.0551,34.9659,35.0031,24400.0
2013-08-01 10:05:00,47.1,47.14,47.06,47.08,22500.0,34.9957,35.0254,34.9659,34.9808,22500.0
2013-08-01 10:10:00,47.08,47.14,47.05,47.1,44900.0,34.9808,35.0254,34.9585,34.9957,44900.0
2013-08-01 10:15:00,47.11,47.12,47.03,47.03,21500.0,35.0031,35.0105,34.9436,34.9436,21500.0
2013-08-01 10:20:00,47.04,47.14,47.04,47.14,6100.0,34.9511,35.0254,34.9511,35.0254,6100.0
2013-08-01 10:25:00,47.15,47.18,47.08,47.15,12600.0,35.0328,35.0551,34.9808,35.0328,12600.0
2013-08-01 10:30:00,47.14,47.15,47.05,47.05,31000.0,35.0254,35.0328,34.9585,34.9585,31000.0
2013-08-01 10:35:00,47.06,47.13,47.06,47.06,3600.0,34.9659,35.018,34.9659,34.9659,3600.0
2013-08-01 10:40:00,47.09,47.12,47.08,47.08,4800.0,34.9882,35.0105,34.9808,34.9808,4800.0
2013-08-01 10:45:00,47.08,47.08,46.99,46.99,6400.0,34.9808,34.9808,34.9139,34.9139,6400.0
2013-08-01 10:50:00,47.0,47.0,46.95,46.98,8600.0,34.9214,34.9214,34.8842,34.9065,8600.0
2013-08-01 10:55:00,46.97,47.04,46.96,47.04,9300.0,34.8991,34.9511,34.8916,34.9511,9300.0
2013-08-01 11:00:00,47.02,47.06,47.02,47.04,12100.0,34.9362,34.9659,34.9362,34.9511,12100.0
2013-08-01 11:05:00,47.05,47.11,47.05,47.09,5100.0,34.9585,35.0031,34.9585,34.9882,5100.0
2013-08-01 11:10:00,47.09,47.12,47.05,47.05,6700.0,34.9882,35.0105,34.9585,34.9585,6700.0
2013-08-01 11:15:00,47.05,47.1,47.05,47.08,15100.0,34.9585,34.9957,34.9585,34.9808,15100.0
2013-08-01 11:20:00,47.08,47.08,47.04,47.05,9100.0,34.9808,34.9808,34.9511,34.9585,9100.0
2013-08-01 11:25:00,47.06,47.08,47.05,47.08,3000.0,34.9659,34.9808,34.9585,34.9808,3000.0
2013-08-01 11:30:00,47.08,47.15,47.08,47.14,4200.0,34.9808,35.0328,34.9808,35.0254,4200.0
2013-08-01 11:35:00,47.14,47.14,47.12,47.12,2600.0,35.0254,35.0254,35.0105,35.0105,2600.0
2013-08-01 11:40:00,47.11,47.14,47.06,47.07,11800.0,35.0031,35.0254,34.9659,34.9734,11800.0
2013-08-01 11:45:00,47.07,47.16,47.06,47.14,7600.0,34.9734,35.0402,34.9659,35.0254,7600.0
2013-08-01 11:50:00,47.14,47.15,47.1,47.14,4100.0,35.0254,35.0328,34.9957,35.0254,4100.0
2013-08-01 11:55:00,47.15,47.16,47.09,47.11,8300.0,35.0328,35.0402,34.9882,35.0031,8300.0
2013-08-01 12:00:00,47.08,47.08,47.02,47.05,15500.0,34.9808,34.9808,34.9362,34.9585,15500.0
2013-08-01 12:05:00,47.03,47.05,47.0,47.01,18500.0,34.9436,34.9585,34.9214,34.9288,18500.0
2013-08-01 12:10:00,47.02,47.1,47.02,47.1,2700.0,34.9362,34.9957,34.9362,34.9957,2700.0
2013-08-01 12:15:00,47.1,47.17,47.1,47.14,5700.0,34.9957,35.0477,34.9957,35.0254,5700.0
2013-08-01 12:20:00,47.13,47.15,47.1,47.1,6800.0,35.018,35.0328,34.9957,34.9957,6800.0
2013-08-01 12:25:00,47.11,47.11,47.08,47.1,3700.0,35.0031,35.0031,34.9808,34.9957,3700.0
2013-08-01 12:30:00,47.09,47.11,47.06,47.06,5800.0,34.9882,35.0031,34.9659,34.9659,5800.0
2013-08-01 12:35:00,47.05,47.05,47.0,47.02,9000.0,34.9585,34.9585,34.9214,34.9362,9000.0
2013-08-01 12:40:00,47.01,47.02,47.0,47.02,4000.0,34.9288,34.9362,34.9214,34.9362,4000.0
2013-08-01 12:45:00,47.02,47.02,46.99,47.0,5300.0,34.9362,34.9362,34.9139,34.9214,5300.0
2013-08-01 12:50:00,47.01,47.03,47.01,47.01,4400.0,34.9288,34.9436,34.9288,34.9288,4400.0
2013-08-01 12:55:00,47.01,47.01,46.98,46.99,6700.0,34.9288,34.9288,34.9065,34.9139,6700.0
2013-08-01 13:00:00,46.99,47.03,46.98,46.98,2500.0,34.9139,34.9436,34.9065,34.9065,2500.0
2013-08-01 13:05:00,46.98,46.98,46.91,46.97,7600.0,34.9065,34.9065,34.8545,34.8991,7600.0
2013-08-01 13:10:00,46.98,47.01,46.98,47.0,2000.0,34.9065,34.9288,34.9065,34.9214,2000.0
2013-08-01 13:15:00,46.99,46.99,46.96,46.98,3000.0,34.9139,34.9139,34.8916,34.9065,3000.0
2013-08-01 13:20:00,46.98,46.98,46.95,46.96,4200.0,34.9065,34.9065,34.8842,34.8916,4200.0
2013-08-01 13:25:00,46.94,46.95,46.93,46.93,3300.0,34.8768,34.8842,34.8693,34.8693,3300.0
2013-08-01 13:30:00,46.93,46.94,46.91,46.92,2300.0,34.8693,34.8768,34.8545,34.8619,2300.0
2013-08-01 13:35:00,46.92,46.94,46.92,46.93,2600.0,34.8619,34.8768,34.8619,34.8693,2600.0
2013-08-01 13:40:00,46.93,46.95,46.92,46.95,3600.0,34.8693,34.8842,34.8619,34.8842,3600.0
2013-08-01 13:45:00,46.94,46.98,46.94,46.98,9100.0,34.8768,34.9065,34.8768,34.9065,9100.0
2013-08-01 13:50:00,46.98,47.02,46.98,47.0,7300.0,34.9065,34.9362,34.9065,34.9214,7300.0
2013-08-01 13:55:00,47.0,47.04,46.99,47.03,5900.0,34.9214,34.9511,34.9139,34.9436,5900.0
2013-08-01 14:00:00,47.01,47.05,47.0,47.04,7700.0,34.9288,34.9585,34.9214,34.9511,7700.0
2013-08-01 14:05:00,47.04,47.08,47.04,47.07,9000.0,34.9511,34.9808,34.9511,34.9734,9000.0
2013-08-01 14:10:00,47.08,47.11,47.08,47.09,4500.0,34.9808,35.0031,34.9808,34.9882,4500.0
2013-08-01 14:15:00,47.09,47.09,47.04,47.05,8000.0,34.9882,34.9882,34.9511,34.9585,8000.0
2013-08-01 14:20:00,47.05,47.05,47.04,47.05,7000.0,34.9585,34.9585,34.9511,34.9585,7000.0
2013-08-01 14:25:00,47.05,47.08,47.04,47.07,8800.0,34.9585,34.9808,34.9511,34.9734,8800.0
2013-08-01 14:30:00,47.08,47.09,47.07,47.07,6400.0,34.9808,34.9882,34.9734,34.9734,6400.0
2013-08-01 14:35:00,47.08,47.09,47.06,47.08,3500.0,34.9808,34.9882,34.9659,34.9808,3500.0
2013-08-01 14:40:00,47.09,47.15,47.08,47.13,6500.0,34.9882,35.0328,34.9808,35.018,6500.0
2013-08-01 14:45:00,47.12,47.12,47.1,47.1,5900.0,35.0105,35.0105,34.9957,34.9957,5900.0
2013-08-01 14:50:00,47.11,47.16,47.1,47.16,7100.0,35.0031,35.0402,34.9957,35.0402,7100.0
2013-08-01 14:55:00,47.16,47.16,47.07,47.08,10300.0,35.0402,35.0402,34.9734,34.9808,10300.0
2013-08-01 15:00:00,47.08,47.11,47.08,47.09,6200.0,34.9808,35.0031,34.9808,34.9882,6200.0
2013-08-01 15:05:00,47.09,47.12,47.09,47.11,7000.0,34.9882,35.0105,34.9882,35.0031,7000.0
2013-08-01 15:10:00,47.11,47.15,47.11,47.14,8000.0,35.0031,35.0328,35.0031,35.0254,8000.0
2013-08-01 15:15:00,47.15,47.16,47.06,47.07,12200.0,35.0328,35.0402,34.9659,34.9734,12200.0
2013-08-01 15:20:00,47.07,47.11,47.07,47.07,30200.0,34.9734,35.0031,34.9734,34.9734,30200.0
2013-08-01 15:25:00,47.06,47.12,47.04,47.12,12900.0,34.9659,35.0105,34.9511,35.0105,12900.0
2013-08-01 15:30:00,47.12,47.15,47.1,47.12,24200.0,35.0105,35.0328,34.9957,35.0105,24200.0
2013-08-01 15:35:00,47.12,47.21,47.12,47.18,26100.0,35.0105,35.0774,35.0105,35.0551,26100.0
2013-08-01 15:40:00,47.18,47.2,47.14,47.14,22300.0,35.0551,35.07,35.0254,35.0254,22300.0
2013-08-01 15:45:00,47.15,47.19,47.15,47.17,26100.0,35.0328,35.0625,35.0328,35.0477,26100.0
2013-08-01 15:50:00,47.18,47.19,47.13,47.14,45200.0,35.0551,35.0625,35.018,35.0254,45200.0
2013-08-01 15:55:00,47.15,47.16,47.1,47.13,114700.0,35.0328,35.0402,34.9957,35.018,114700.0
2013-08-02 09:30:00,46.98,47.05,46.73,46.73,14600.0,34.9065,34.9585,34.7207,34.7207,14600.0
2013-08-02 09:35:00,46.71,46.75,46.6,46.71,12400.0,34.7059,34.7356,34.6242,34.7059,12400.0
2013-08-02 09:40:00,46.7,46.87,46.7,46.84,14600.0,34.6985,34.8248,34.6985,34.8025,14600.0
2013-08-02 09:45:00,46.84,46.84,46.73,46.82,22200.0,34.8025,34.8025,34.7207,34.7876,22200.0
2013-08-02 09:50:00,46.83,46.85,46.78,46.81,9600.0,34.795,34.8099,34.7579,34.7802,9600.0
2013-08-02 09:55:00,46.82,46.9,46.82,46.87,12000.0,34.7876,34.8471,34.7876,34.8248,12000.0
2013-08-02 10:00:00,46.89,46.9,46.81,46.82,12100.0,34.8396,34.8471,34.7802,34.7876,12100.0
2013-08-02 10:05:00,46.81,46.9,46.81,46.86,12600.0,34.7802,34.8471,34.7802,34.8173,12600.0
2013-08-02 10:10:00,46.87,46.91,46.81,46.9,16200.0,34.8248,34.8545,34.7802,34.8471,16200.0
2013-08-02 10:15:00,46.91,46.94,46.87,46.92,9100.0,34.8545,34.8768,34.8248,34.8619,9100.0
2013-08-02 10:20:00,46.91,47.05,46.91,47.05,15700.0,34.8545,34.9585,34.8545,34.9585,15700.0
2013-08-02 10:25:00,47.06,47.14,47.03,47.05,22700.0,34.9659,35.0254,34.9436,34.9585,22700.0
2013-08-02 10:30:00,47.05,47.07,46.98,47.01,16900.0,34.9585,34.9734,34.9065,34.9288,16900.0
2013-08-02 10:35:00,47.0,47.07,46.99,47.05,29900.0,34.9214,34.9734,34.9139,34.9585,29900.0
2013-08-02 10:40:00,47.05,47.05,46.95,46.95,13300.0,34.9585,34.9585,34.8842,34.8842,13300.0
2013-08-02 10:45:00,46.96,46.99,46.95,46.98,6100.0,34.8916,34.9139,34.8842,34.9065,6100.0
2013-08-02 10:50:00,46.98,46.98,46.92,46.92,3000.0,34.9065,34.9065,34.8619,34.8619,3000.0
2013-08-02 10:55:00,46.93,46.96,46.88,46.88,22400.0,34.8693,34.8916,34.8322,34.8322,22400.0
2013-08-02 11:00:00,46.88,46.91,46.86,46.89,12500.0,34.8322,34.8545,34.8173,34.8396,12500.0
2013-08-02 11:05:00,46.87,46.89,46.83,46.87,18500.0,34.8248,34.8396,34.795,34.8248,18500.0
2013-08-02 11:10:00,46.87,46.87,46.82,46.83,8100.0,34.8248,34.8248,34.7876,34.795,8100.0
2013-08-02 11:15:00,46.83,46.92,46.81,46.91,27500.0,34.795,34.8619,34.7802,34.8545,27500.0
2013-08-02 11:20:00,46.9,46.94,46.88,46.89,8300.0,34.8471,34.8768,34.8322,34.8396,8300.0
2013-08-02 11:25:00,46.9,46.94,46.87,46.89,5700.0,34.8471,34.8768,34.8248,34.8396,5700.0
2013-08-02 11:30:00,46.89,46.9,46.84,46.84,6200.0,34.8396,34.8471,34.8025,34.8025,6200.0
2013-08-02 11:35:00,46.85,46.91,46.85,46.86,6100.0,34.8099,34.8545,34.8099,34.8173,6100.0
2013-08-02 11:40:00,46.86,46.88,46.81,46.81,5200.0,34.8173,34.8322,34.7802,34.7802,5200.0
2013-08-02 11:45:00,46.82,46.85,46.8,46.8,20900.0,34.7876,34.8099,34.7728,34.7728,20900.0
2013-08-02 11:50:00,46.81,46.85,46.81,46.82,4900.0,34.7802,34.8099,34.7802,34.7876,4900.0
2013-08-02 11:55:00,46.82,46.82,46.72,46.72,4300.0,34.7876,34.7876,34.7133,34.7133,4300.0
2013-08-02 12:00:00,46.72,46.81,46.71,46.79,4800.0,34.7133,34.7802,34.7059,34.7653,4800.0
2013-08-02 12:05:00,46.79,46.79,46.74,46.75,6700.0,34.7653,34.7653,34.7282,34.7356,6700.0
2013-08-02 12:10:00,46.75,46.76,46.71,46.74,4600.0,34.7356,34.743,34.7059,34.7282,4600.0
2013-08-02 12:15:00,46.74,46.76,46.74,46.74,5300.0,34.7282,34.743,34.7282,34.7282,5300.0
2013-08-02 12:20:00,46.74,46.74,46.71,46.73,4000.0,34.7282,34.7282,34.7059,34.7207,4000.0
2013-08-02 12:25:00,46.73,46.73,46.68,46.71,6700.0,34.7207,34.7207,34.6836,34.7059,6700.0
2013-08-02 12:30:00,46.71,46.73,46.7,46.73,12100.0,34.7059,34.7207,34.6985,34.7207,12100.0
2013-08-02 12:35:00,46.73,46.77,46.72,46.75,29500.0,34.7207,34.7505,34.7133,34.7356,29500.0
2013-08-02 12:40:00,46.75,46.76,46.74,46.75,5600.0,34.7356,34.743,34.7282,34.7356,5600.0
2013-08-02 12:45:00,46.74,46.78,46.74,46.77,8100.0,34.7282,34.7579,34.7282,34.7505,8100.0
2013-08-02 12:50:00,46.78,46.8,46.77,46.77,4000.0,34.7579,34.7728,34.7505,34.7505,4000.0
2013-08-02 12:55:00,46.76,46.76,46.71,46.72,4300.0,34.743,34.743,34.7059,34.7133,4300.0
2013-08-02 13:00:00,46.72,46.77,46.72,46.76,14300.0,34.7133,34.7505,34.7133,34.743,14300.0
2013-08-02 13:05:00,46.76,46.77,46.75,46.75,9700.0,34.743,34.7505,34.7356,34.7356,9700.0
2013-08-02 13:10:00,46.77,46.8,46.75,46.78,18500.0,34.7505,34.7728,34.7356,34.7579,18500.0
2013-08-02 13:15:00,46.78,46.85,46.77,46.84,16900.0,34.7579,34.8099,34.7505,34.8025,16900.0
2013-08-02 13:20:00,46.85,46.87,46.84,46.86,7900.0,34.8099,34.8248,34.8025,34.8173,7900.0
2013-08-02 13:25:00,46.86,46.88,46.82,46.82,12900.0,34.8173,34.8322,34.7876,34.7876,12900.0
2013-08-02 13:30:00,46.82,46.88,46.82,46.87,11500.0,34.7876,34.8322,34.7876,34.8248,11500.0
2013-08-02 13:35:00,46.87,46.88,46.84,46.85,9000.0,34.8248,34.8322,34.8025,34.8099,9000.0
2013-08-02 13:40:00,46.85,46.86,46.83,46.84,11100.0,34.8099,34.8173,34.795,34.8025,11100.0
2013-08-02 13:45:00,46.84,46.89,46.82,46.88,51800.0,34.8025,34.8396,34.7876,34.8322,51800.0
2013-08-02 13:50:00,46.89,46.91,46.88,46.89,9900.0,34.8396,34.8545,34.8322,34.8396,9900.0
2013-08-02 13:55:00,46.89,46.95,46.89,46.94,16000.0,34.8396,34.8842,34.8396,34.8768,16000.0
2013-08-02 14:00:00,46.93,46.94,46.89,46.91,23900.0,34.8693,34.8768,34.8396,34.8545,23900.0
2013-08-02 14:05:00,46.92,46.92,46.91,46.91,26900.0,34.8619,34.8619,34.8545,34.8545,26900.0
2013-08-02 14:10:00,46.92,46.92,46.88,46.9,8300.0,34.8619,34.8619,34.8322,34.8471,8300.0
2013-08-02 14:15:00,46.9,46.9,46.87,46.87,21500.0,34.8471,34.8471,34.8248,34.8248,21500.0
2013-08-02 14:20:00,46.87,46.88,46.86,46.87,12800.0,34.8248,34.8322,34.8173,34.8248,12800.0
2013-08-02 14:25:00,46.88,46.94,46.88,46.94,20000.0,34.8322,34.8768,34.8322,34.8768,20000.0
2013-08-02 14:30:00,46.94,46.95,46.9,46.9,5000.0,34.8768,34.8842,34.8471,34.8471,5000.0
2013-08-02 14:35:00,46.91,46.94,46.89,46.92,13900.0,34.8545,34.8768,34.8396,34.8619,13900.0
2013-08-02 14:40:00,46.92,46.97,46.92,46.96,6300.0,34.8619,34.8991,34.8619,34.8916,6300.0
2013-08-02 14:45:00,46.97,46.98,46.93,46.98,7300.0,34.8991,34.9065,34.8693,34.9065,7300.0
2013-08-02 14:50:00,46.97,46.98,46.96,46.97,16400.0,34.8991,34.9065,34.8916,34.8991,16400.0
2013-08-02 14:55:00,46.98,47.05,46.97,47.04,18500.0,34.9065,34.9585,34.8991,34.9511,18500.0
2013-08-02 15:00:00,47.04,47.09,47.03,47.07,40100.0,34.9511,34.9882,34.9436,34.9734,40100.0
2013-08-02 15:05:00,47.08,47.13,47.08,47.11,26400.0,34.9808,35.018,34.9808,35.0031,26400.0
2013-08-02 15:10:00,47.09,47.09,47.04,47.05,15100.0,34.9882,34.9882,34.9511,34.9585,15100.0
2013-08-02 15:15:00,47.05,47.06,47.02,47.03,20000.0,34.9585,34.9659,34.9362,34.9436,20000.0
2013-08-02 15:20:00,47.04,47.05,47.03,47.04,11200.0,34.9511,34.9585,34.9436,34.9511,11200.0
2013-08-02 15:25:00,47.04,47.05,47.03,47.03,14300.0,34.9511,34.9585,34.9436,34.9436,14300.0
2013-08-02 15:30:00,47.04,47.04,47.02,47.04,5800.0,34.9511,34.9511,34.9362,34.9511,5800.0
2013-08-02 15:35:00,47.03,47.05,47.03,47.03,22300.0,34.9436,34.9585,34.9436,34.9436,22300.0
2013-08-02 15:40:00,47.03,47.05,47.02,47.03,34300.0,34.9436,34.9585,34.9362,34.9436,34300.0
2013-08-02 15:45:00,47.05,47.1,47.04,47.09,57100.0,34.9585,34.9957,34.9511,34.9882,57100.0
2013-08-02 15:50:00,47.1,47.16,47.09,47.16,54900.0,34.9957,35.0402,34.9882,35.0402,54900.0
2013-08-02 15:55:00,47.16,47.21,47.16,47.18,112600.0,35.0402,35.0774,35.0402,35.0551,112600.0
2013-08-05 09:30:00,47.15,47.15,47.02,47.09,22900.0,35.0328,35.0328,34.9362,34.9882,22900.0
2013-08-05 09:35:00,47.03,47.03,46.89,46.89,9500.0,34.9436,34.9436,34.8396,34.8396,9500.0
2013-08-05 09:40:00,46.9,47.0,46.87,46.92,21200.0,34.8471,34.9214,34.8248,34.8619,21200.0
2013-08-05 09:45:00,46.91,46.97,46.85,46.93,22100.0,34.8545,34.8991,34.8099,34.8693,22100.0
2013-08-05 09:50:00,46.94,47.07,46.91,47.0,10500.0,34.8768,34.9734,34.8545,34.9214,10500.0
2013-08-05 09:55:00,47.01,47.14,46.99,47.05,13200.0,34.9288,35.0254,34.9139,34.9585,13200.0
2013-08-05 10:00:00,47.02,47.07,46.95,46.99,11200.0,34.9362,34.9734,34.8842,34.9139,11200.0
2013-08-05 10:05:00,47.0,47.08,47.0,47.06,12400.0,34.9214,34.9808,34.9214,34.9659,12400.0
2013-08-05 10:10:00,47.06,47.09,47.01,47.04,10100.0,34.9659,34.9882,34.9288,34.9511,10100.0
2013-08-05 10:15:00,47.02,47.04,46.96,46.96,6100.0,34.9362,34.9511,34.8916,34.8916,6100.0
2013-08-05 10:20:00,46.96,47.0,46.93,46.94,7400.0,34.8916,34.9214,34.8693,34.8768,7400.0
2013-08-05 10:25:00,46.94,47.05,46.94,47.01,12200.0,34.8768,34.9585,34.8768,34.9288,12200.0
2013-08-05 10:30:00,47.01,47.01,46.95,46.95,5300.0,34.9288,34.9288,34.8842,34.8842,5300.0
2013-08-05 10:35:00,46.94,46.94,46.91,46.92,8000.0,34.8768,34.8768,34.8545,34.8619,8000.0
2013-08-05 10:40:00,46.92,47.02,46.92,47.02,7300.0,34.8619,34.9362,34.8619,34.9362,7300.0
2013-08-05 10:45:00,47.04,47.04,46.98,46.98,18700.0,34.9511,34.9511,34.9065,34.9065,18700.0
2013-08-05 10:50:00,46.95,46.99,46.95,46.96,4600.0,34.8842,34.9139,34.8842,34.8916,4600.0
2013-08-05 10:55:00,46.96,47.03,46.96,47.03,6300.0,34.8916,34.9436,34.8916,34.9436,6300.0
2013-08-05 11:00:00,47.01,47.01,46.96,47.0,5600.0,34.9288,34.9288,34.8916,34.9214,5600.0
2013-08-05 11:05:00,47.02,47.02,46.96,47.0,14800.0,34.9362,34.9362,34.8916,34.9214,14800.0
2013-08-05 11:10:00,47.02,47.07,47.01,47.07,8900.0,34.9362,34.9734,34.9288,34.9734,8900.0
2013-08-05 11:15:00,47.09,47.11,47.06,47.08,4200.0,34.9882,35.0031,34.9659,34.9808,4200.0
2013-08-05 11:20:00,47.09,47.09,47.0,47.03,23500.0,34.9882,34.9882,34.9214,34.9436,23500.0
2013-08-05 11:25:00,47.03,47.09,47.02,47.03,13300.0,34.9436,34.9882,34.9362,34.9436,13300.0
2013-08-05 11:30:00,47.03,47.03,46.94,46.96,11700.0,34.9436,34.9436,34.8768,34.8916,11700.0
2013-08-05 11:35:00,46.97,46.99,46.96,46.98,5200.0,34.8991,34.9139,34.8916,34.9065,5200.0
2013-08-05 11:40:00,46.97,46.99,46.97,46.98,5200.0,34.8991,34.9139,34.8991,34.9065,5200.0
2013-08-05 11:45:00,46.97,46.98,46.94,46.97,6100.0,34.8991,34.9065,34.8768,34.8991,6100.0
2013-08-05 11:50:00,46.97,46.98,46.93,46.93,11800.0,34.8991,34.9065,34.8693,34.8693,11800.0
2013-08-05 11:55:00,46.93,47.01,46.93,46.96,23900.0,34.8693,34.9288,34.8693,34.8916,23900.0
2013-08-05 12:00:00,46.97,47.07,46.97,47.05,7700.0,34.8991,34.9734,34.8991,34.9585,7700.0
2013-08-05 12:05:00,47.04,47.04,47.01,47.03,2400.0,34.9511,34.9511,34.9288,34.9436,2400.0
2013-08-05 12:10:00,47.03,47.06,47.01,47.03,28700.0,34.9436,34.9659,34.9288,34.9436,28700.0
2013-08-05 12:15:00,47.02,47.03,46.98,47.0,10500.0,34.9362,34.9436,34.9065,34.9214,10500.0
2013-08-05 12:20:00,47.0,47.0,46.98,46.98,3300.0,34.9214,34.9214,34.9065,34.9065,3300.0
2013-08-05 12:25:00,46.98,47.03,46.98,47.02,4200.0,34.9065,34.9436,34.9065,34.9362,4200.0
2013-08-05 12:30:00,47.01,47.05,47.01,47.01,4300.0,34.9288,34.9585,34.9288,34.9288,4300.0
2013-08-05 12:35:00,47.0,47.03,46.97,46.98,22800.0,34.9214,34.9436,34.8991,34.9065,22800.0
2013-08-05 12:40:00,47.0,47.0,46.94,46.96,9300.0,34.9214,34.9214,34.8768,34.8916,9300.0
2013-08-05 12:45:00,46.97,46.97,46.93,46.94,11500.0,34.8991,34.8991,34.8693,34.8768,11500.0
2013-08-05 12:50:00,46.93,46.95,46.93,46.95,2700.0,34.8693,34.8842,34.8693,34.8842,2700.0
2013-08-05 12:55:00,46.95,46.99,46.95,46.99,5500.0,34.8842,34.9139,34.8842,34.9139,5500.0
2013-08-05 13:00:00,46.99,47.01,46.98,46.98,4200.0,34.9139,34.9288,34.9065,34.9065,4200.0
2013-08-05 13:05:00,46.98,46.98,46.92,46.93,7200.0,34.9065,34.9065,34.8619,34.8693,7200.0
2013-08-05 13:10:00,46.94,46.94,46.88,46.9,8500.0,34.8768,34.8768,34.8322,34.8471,8500.0
2013-08-05 13:15:00,46.91,46.93,46.9,46.9,9400.0,34.8545,34.8693,34.8471,34.8471,9400.0
2013-08-05 13:20:00,46.9,46.91,46.89,46.9,7500.0,34.8471,34.8545,34.8396,34.8471,7500.0
2013-08-05 13:25:00,46.9,46.91,46.89,46.9,4500.0,34.8471,34.8545,34.8396,34.8471,4500.0
2013-08-05 13:30:00,46.91,46.92,46.88,46.9,3700.0,34.8545,34.8619,34.8322,34.8471,3700.0
2013-08-05 13:35:00,46.9,46.91,46.88,46.88,4400.0,34.8471,34.8545,34.8322,34.8322,4400.0
2013-08-05 13:40:00,46.88,46.9,46.87,46.88,3900.0,34.8322,34.8471,34.8248,34.8322,3900.0
2013-08-05 13:45:00,46.88,46.89,46.87,46.88,6300.0,34.8322,34.8396,34.8248,34.8322,6300.0
2013-08-05 13:50:00,46.88,46.9,46.87,46.9,7200.0,34.8322,34.8471,34.8248,34.8471,7200.0
2013-08-05 13:55:00,46.9,46.9,46.86,46.86,9400.0,34.8471,34.8471,34.8173,34.8173,9400.0
2013-08-05 14:00:00,46.85,46.87,46.83,46.86,17800.0,34.8099,34.8248,34.795,34.8173,17800.0
2013-08-05 14:05:00,46.86,46.88,46.85,46.86,7100.0,34.8173,34.8322,34.8099,34.8173,7100.0
2013-08-05 14:10:00,46.84,46.88,46.84,46.88,6000.0,34.8025,34.8322,34.8025,34.8322,6000.0
2013-08-05 14:15:00,46.88,46.89,46.84,46.84,12200.0,34.8322,34.8396,34.8025,34.8025,12200.0
2013-08-05 14:20:00,46.84,46.85,46.81,46.82,13900.0,34.8025,34.8099,34.7802,34.7876,13900.0
2013-08-05 14:25:00,46.81,46.82,46.79,46.8,11400.0,34.7802,34.7876,34.7653,34.7728,11400.0
2013-08-05 14:30:00,46.8,46.82,46.77,46.79,16800.0,34.7728,34.7876,34.7505,34.7653,16800.0
2013-08-05 14:35:00,46.78,46.82,46.78,46.79,6700.0,34.7579,34.7876,34.7579,34.7653,6700.0
2013-08-05 14:40:00,46.79,46.79,46.75,46.75,10300.0,34.7653,34.7653,34.7356,34.7356,10300.0
2013-08-05 14:45:00,46.75,46.77,46.73,46.77,16300.0,34.7356,34.7505,34.7207,34.7505,16300.0
2013-08-05 14:50:00,46.76,46.76,46.74,46.75,12100.0,34.743,34.743,34.7282,34.7356,12100.0
2013-08-05 14:55:00,46.75,46.79,46.74,46.75,25100.0,34.7356,34.7653,34.7282,34.7356,25100.0
2013-08-05 15:00:00,46.76,46.77,46.74,46.74,15000.0,34.743,34.7505,34.7282,34.7282,15000.0
2013-08-05 15:05:00,46.75,46.75,46.72,46.72,10400.0,34.7356,34.7356,34.7133,34.7133,10400.0
2013-08-05 15:10:00,46.72,46.73,46.69,46.7,17700.0,34.7133,34.7207,34.691,34.6985,17700.0
2013-08-05 15:15:00,46.7,46.71,46.7,46.71,11400.0,34.6985,34.7059,34.6985,34.7059,11400.0
2013-08-05 15:20:00,46.71,46.72,46.69,46.72,21800.0,34.7059,34.7133,34.691,34.7133,21800.0
2013-08-05 15:25:00,46.72,46.72,46.7,46.7,28000.0,34.7133,34.7133,34.6985,34.6985,28000.0
2013-08-05 15:30:00,46.7,46.72,46.69,46.7,23900.0,34.6985,34.7133,34.691,34.6985,23900.0
2013-08-05 15:35:00,46.7,46.71,46.67,46.68,29900.0,34.6985,34.7059,34.6762,34.6836,29900.0
2013-08-05 15:40:00,46.68,46.7,46.68,46.7,20600.0,34.6836,34.6985,34.6836,34.6985,20600.0
2013-08-05 15:45:00,46.7,46.71,46.66,46.67,53500.0,34.6985,34.7059,34.6687,34.6762,53500.0
2013-08-05 15:50:00,46.67,46.69,46.65,46.66,48100.0,34.6762,34.691,34.6613,34.6687,48100.0
2013-08-05 15:55:00,46.67,46.68,46.61,46.68,130000.0,34.6762,34.6836,34.6316,34.6836,130000.0
2013-08-06 09:30:00,46.63,46.75,46.59,46.72,32100.0,34.6464,34.7356,34.6167,34.7133,32100.0
2013-08-06 09:35:00,46.73,46.75,46.64,46.66,25100.0,34.7207,34.7356,34.6539,34.6687,25100.0
2013-08-06 09:40:00,46.67,46.77,46.64,46.76,23300.0,34.6762,34.7505,34.6539,34.743,23300.0
2013-08-06 09:45:00,46.74,46.78,46.68,46.69,34000.0,34.7282,34.7579,34.6836,34.691,34000.0
2013-08-06 09:50:00,46.7,46.73,46.56,46.57,44000.0,34.6985,34.7207,34.5944,34.6019,44000.0
2013-08-06 09:55:00,46.56,46.78,46.5,46.77,18700.0,34.5944,34.7579,34.5499,34.7505,18700.0
2013-08-06 10:00:00,46.75,46.77,46.62,46.64,14100.0,34.7356,34.7505,34.639,34.6539,14100.0
2013-08-06 10:05:00,46.66,46.67,46.46,46.46,11800.0,34.6687,34.6762,34.5201,34.5201,11800.0
2013-08-06 10:10:00,46.44,46.6,46.44,46.6,7900.0,34.5053,34.6242,34.5053,34.6242,7900.0
2013-08-06 10:15:00,46.59,46.64,46.55,46.64,8900.0,34.6167,34.6539,34.587,34.6539,8900.0
2013-08-06 10:20:00,46.65,46.7,46.63,46.66,12100.0,34.6613,34.6985,34.6464,34.6687,12100.0
2013-08-06 10:25:00,46.68,46.7,46.64,46.66,14300.0,34.6836,34.6985,34.6539,34.6687,14300.0
2013-08-06 10:30:00,46.66,46.69,46.54,46.54,49900.0,34.6687,34.691,34.5796,34.5796,49900.0
2013-08-06 10:35:00,46.53,46.66,46.53,46.62,9400.0,34.5721,34.6687,34.5721,34.639,9400.0
2013-08-06 10:40:00,46.62,46.71,46.62,46.7,14400.0,34.639,34.7059,34.639,34.6985,14400.0
2013-08-06 10:45:00,46.7,46.71,46.66,46.7,4800.0,34.6985,34.7059,34.6687,34.6985,4800.0
2013-08-06 10:50:00,46.71,46.72,46.62,46.62,7700.0,34.7059,34.7133,34.639,34.639,7700.0
2013-08-06 10:55:00,46.64,46.68,46.59,46.6,7700.0,34.6539,34.6836,34.6167,34.6242,7700.0
2013-08-06 11:00:00,46.59,46.64,46.54,46.62,7400.0,34.6167,34.6539,34.5796,34.639,7400.0
2013-08-06 11:05:00,46.61,46.67,46.58,46.64,18700.0,34.6316,34.6762,34.6093,34.6539,18700.0
2013-08-06 11:10:00,46.64,46.7,46.64,46.68,8500.0,34.6539,34.6985,34.6539,34.6836,8500.0
2013-08-06 11:15:00,46.68,46.71,46.64,46.66,8700.0,34.6836,34.7059,34.6539,34.6687,8700.0
2013-08-06 11:20:00,46.66,46.66,46.59,46.6,11800.0,34.6687,34.6687,34.6167,34.6242,11800.0
2013-08-06 11:25:00,46.61,46.69,46.59,46.67,17600.0,34.6316,34.691,34.6167,34.6762,17600.0
2013-08-06 11:30:00,46.68,46.69,46.64,46.64,4200.0,34.6836,34.691,34.6539,34.6539,4200.0
2013-08-06 11:35:00,46.63,46.63,46.61,46.62,5500.0,34.6464,34.6464,34.6316,34.639,5500.0
2013-08-06 11:40:00,46.62,46.64,46.61,46.64,12300.0,34.639,34.6539,34.6316,34.6539,12300.0
2013-08-06 11:45:00,46.64,46.64,46.59,46.63,11900.0,34.6539,34.6539,34.6167,34.6464,11900.0
2013-08-06 11:50:00,46.64,46.64,46.61,46.64,8800.0,34.6539,34.6539,34.6316,34.6539,8800.0
2013-08-06 11:55:00,46.64,46.68,46.63,46.65,18300.0,34.6539,34.6836,34.6464,34.6613,18300.0
2013-08-06 12:00:00,46.66,46.68,46.62,46.65,11400.0,34.6687,34.6836,34.639,34.6613,11400.0
2013-08-06 12:05:00,46.65,46.65,46.63,46.64,4400.0,34.6613,34.6613,34.6464,34.6539,4400.0
2013-08-06 12:10:00,46.65,46.68,46.63,46.66,23400.0,34.6613,34.6836,34.6464,34.6687,23400.0
2013-08-06 12:15:00,46.65,46.65,46.59,46.6,22700.0,34.6613,34.6613,34.6167,34.6242,22700.0
2013-08-06 12:20:00,46.6,46.61,46.59,46.61,2600.0,34.6242,34.6316,34.6167,34.6316,2600.0
2013-08-06 12:25:00,46.61,46.63,46.6,46.6,7100.0,34.6316,34.6464,34.6242,34.6242,7100.0
2013-08-06 12:30:00,46.61,46.61,46.59,46.59,5400.0,34.6316,34.6316,34.6167,34.6167,5400.0
2013-08-06 12:35:00,46.59,46.61,46.56,46.61,6800.0,34.6167,34.6316,34.5944,34.6316,6800.0
2013-08-06 12:40:00,46.62,46.64,46.59,46.62,17600.0,34.639,34.6539,34.6167,34.639,17600.0
2013-08-06 12:45:00,46.62,46.64,46.62,46.64,9400.0,34.639,34.6539,34.639,34.6539,9400.0
2013-08-06 12:50:00,46.64,46.64,46.6,46.62,10200.0,34.6539,34.6539,34.6242,34.639,10200.0
2013-08-06 12:55:00,46.61,46.62,46.58,46.62,3300.0,34.6316,34.639,34.6093,34.639,3300.0
2013-08-06 13:00:00,46.62,46.65,46.62,46.64,8100.0,34.639,34.6613,34.639,34.6539,8100.0
2013-08-06 13:05:00,46.64,46.65,46.62,46.63,2800.0,34.6539,34.6613,34.639,34.6464,2800.0
2013-08-06 13:10:00,46.62,46.64,46.62,46.64,3800.0,34.639,34.6539,34.639,34.6539,3800.0
2013-08-06 13:15:00,46.64,46.65,46.62,46.65,5700.0,34.6539,34.6613,34.639,34.6613,5700.0
2013-08-06 13:20:00,46.65,46.71,46.65,46.71,4400.0,34.6613,34.7059,34.6613,34.7059,4400.0
2013-08-06 13:25:00,46.71,46.71,46.67,46.67,5000.0,34.7059,34.7059,34.6762,34.6762,5000.0
2013-08-06 13:30:00,46.66,46.68,46.63,46.63,7600.0,34.6687,34.6836,34.6464,34.6464,7600.0
2013-08-06 13:35:00,46.64,46.64,46.63,46.63,5000.0,34.6539,34.6539,34.6464,34.6464,5000.0
2013-08-06 13:40:00,46.63,46.64,46.6,46.62,5300.0,34.6464,34.6539,34.6242,34.639,5300.0
2013-08-06 13:45:00,46.62,46.64,46.59,46.62,51300.0,34.639,34.6539,34.6167,34.639,51300.0
2013-08-06 13:50:00,46.62,46.64,46.58,46.63,126200.0,34.639,34.6539,34.6093,34.6464,126200.0
2013-08-06 13:55:00,46.64,46.64,46.56,46.6,162300.0,34.6539,34.6539,34.5944,34.6242,162300.0
2013-08-06 14:00:00,46.6,46.61,46.56,46.59,10500.0,34.6242,34.6316,34.5944,34.6167,10500.0
2013-08-06 14:05:00,46.59,46.63,46.59,46.62,8200.0,34.6167,34.6464,34.6167,34.639,8200.0
2013-08-06 14:10:00,46.62,46.64,46.62,46.62,12600.0,34.639,34.6539,34.639,34.639,12600.0
2013-08-06 14:15:00,46.61,46.62,46.58,46.6,6400.0,34.6316,34.639,34.6093,34.6242,6400.0
2013-08-06 14:20:00,46.59,46.59,46.54,46.57,9400.0,34.6167,34.6167,34.5796,34.6019,9400.0
2013-08-06 14:25:00,46.58,46.59,46.56,46.59,16700.0,34.6093,34.6167,34.5944,34.6167,16700.0
2013-08-06 14:30:00,46.59,46.61,46.57,46.58,15800.0,34.6167,34.6316,34.6019,34.6093,15800.0
2013-08-06 14:35:00,46.58,46.59,46.52,46.53,9700.0,34.6093,34.6167,34.5647,34.5721,9700.0
2013-08-06 14:40:00,46.52,46.53,46.47,46.52,6700.0,34.5647,34.5721,34.5276,34.5647,6700.0
2013-08-06 14:45:00,46.53,46.54,46.49,46.5,12900.0,34.5721,34.5796,34.5424,34.5499,12900.0
2013-08-06 14:50:00,46.49,46.52,46.49,46.51,15900.0,34.5424,34.5647,34.5424,34.5573,15900.0
2013-08-06 14:55:00,46.52,46.53,46.49,46.51,16700.0,34.5647,34.5721,34.5424,34.5573,16700.0
2013-08-06 15:00:00,46.51,46.55,46.5,46.52,23000.0,34.5573,34.587,34.5499,34.5647,23000.0
2013-08-06 15:05:00,46.52,46.53,46.47,46.49,33600.0,34.5647,34.5721,34.5276,34.5424,33600.0
2013-08-06 15:10:00,46.49,46.5,46.48,46.48,20300.0,34.5424,34.5499,34.535,34.535,20300.0
2013-08-06 15:15:00,46.48,46.49,46.46,46.48,15100.0,34.535,34.5424,34.5201,34.535,15100.0
2013-08-06 15:20:00,46.47,46.49,46.46,46.48,11800.0,34.5276,34.5424,34.5201,34.535,11800.0
2013-08-06 15:25:00,46.48,46.5,46.43,46.43,38000.0,34.535,34.5499,34.4978,34.4978,38000.0
2013-08-06 15:30:00,46.44,46.45,46.39,46.39,29800.0,34.5053,34.5127,34.4681,34.4681,29800.0
2013-08-06 15:35:00,46.39,46.45,46.37,46.44,50200.0,34.4681,34.5127,34.4533,34.5053,50200.0
2013-08-06 15:40:00,46.45,46.49,46.43,46.49,20800.0,34.5127,34.5424,34.4978,34.5424,20800.0
2013-08-06 15:45:00,46.49,46.51,46.48,46.5,30900.0,34.5424,34.5573,34.535,34.5499,30900.0
2013-08-06 15:50:00,46.51,46.51,46.43,46.43,51700.0,34.5573,34.5573,34.4978,34.4978,51700.0
2013-08-06 15:55:00,46.44,46.5,46.43,46.49,99100.0,34.5053,34.5499,34.4978,34.5424,99100.0
2013-08-07 09:30:00,46.38,46.45,46.31,46.35,23100.0,34.4607,34.5127,34.4087,34.4384,23100.0
2013-08-07 09:35:00,46.35,46.37,46.16,46.27,24500.0,34.4384,34.4533,34.2972,34.379,24500.0
2013-08-07 09:40:00,46.27,46.33,46.25,46.27,30400.0,34.379,34.4235,34.3641,34.379,30400.0
2013-08-07 09:45:00,46.26,46.31,46.22,46.24,18600.0,34.3715,34.4087,34.3418,34.3567,18600.0
2013-08-07 09:50:00,46.2,46.29,46.19,46.29,9000.0,34.327,34.3938,34.3195,34.3938,9000.0
2013-08-07 09:55:00,46.3,46.36,46.15,46.18,11300.0,34.4013,34.4458,34.2898,34.3121,11300.0
2013-08-07 10:00:00,46.16,46.17,46.06,46.13,21200.0,34.2972,34.3047,34.2229,34.2749,21200.0
2013-08-07 10:05:00,46.14,46.26,46.14,46.23,14100.0,34.2824,34.3715,34.2824,34.3492,14100.0
2013-08-07 10:10:00,46.24,46.32,46.19,46.23,12900.0,34.3567,34.4161,34.3195,34.3492,12900.0
2013-08-07 10:15:00,46.23,46.26,46.14,46.21,15500.0,34.3492,34.3715,34.2824,34.3344,15500.0
2013-08-07 10:20:00,46.21,46.27,46.16,46.22,19300.0,34.3344,34.379,34.2972,34.3418,19300.0
2013-08-07 10:25:00,46.22,46.25,46.21,46.24,14700.0,34.3418,34.3641,34.3344,34.3567,14700.0
2013-08-07 10:30:00,46.25,46.25,46.18,46.18,9500.0,34.3641,34.3641,34.3121,34.3121,9500.0
2013-08-07 10:35:00,46.18,46.23,46.15,46.19,24100.0,34.3121,34.3492,34.2898,34.3195,24100.0
2013-08-07 10:40:00,46.2,46.26,46.18,46.25,25400.0,34.327,34.3715,34.3121,34.3641,25400.0
2013-08-07 10:45:00,46.26,46.3,46.26,46.3,19200.0,34.3715,34.4013,34.3715,34.4013,19200.0
2013-08-07 10:50:00,46.3,46.31,46.27,46.3,13000.0,34.4013,34.4087,34.379,34.4013,13000.0
2013-08-07 10:55:00,46.3,46.31,46.27,46.31,6600.0,34.4013,34.4087,34.379,34.4087,6600.0
2013-08-07 11:00:00,46.31,46.37,46.31,46.34,7800.0,34.4087,34.4533,34.4087,34.431,7800.0
2013-08-07 11:05:00,46.36,46.39,46.33,46.35,7200.0,34.4458,34.4681,34.4235,34.4384,7200.0
2013-08-07 11:10:00,46.35,46.41,46.34,46.34,12600.0,34.4384,34.483,34.431,34.431,12600.0
2013-08-07 11:15:00,46.35,46.36,46.32,46.34,12100.0,34.4384,34.4458,34.4161,34.431,12100.0
2013-08-07 11:20:00,46.34,46.34,46.29,46.31,15500.0,34.431,34.431,34.3938,34.4087,15500.0
2013-08-07 11:25:00,46.31,46.31,46.26,46.26,9200.0,34.4087,34.4087,34.3715,34.3715,9200.0
2013-08-07 11:30:00,46.24,46.27,46.22,46.25,10400.0,34.3567,34.379,34.3418,34.3641,10400.0
2013-08-07 11:35:00,46.26,46.3,46.25,46.28,31000.0,34.3715,34.4013,34.3641,34.3864,31000.0
2013-08-07 11:40:00,46.27,46.44,46.27,46.39,110800.0,34.379,34.5053,34.379,34.4681,110800.0
2013-08-07 11:45:00,46.38,46.38,46.32,46.32,53800.0,34.4607,34.4607,34.4161,34.4161,53800.0
2013-08-07 11:50:00,46.32,46.36,46.31,46.35,12100.0,34.4161,34.4458,34.4087,34.4384,12100.0
2013-08-07 11:55:00,46.36,46.39,46.33,46.37,16400.0,34.4458,34.4681,34.4235,34.4533,16400.0
2013-08-07 12:00:00,46.37,46.43,46.37,46.39,7700.0,34.4533,34.4978,34.4533,34.4681,7700.0
2013-08-07 12:05:00,46.4,46.4,46.33,46.33,2800.0,34.4756,34.4756,34.4235,34.4235,2800.0
2013-08-07 12:10:00,46.33,46.39,46.33,46.36,26600.0,34.4235,34.4681,34.4235,34.4458,26600.0
2013-08-07 12:15:00,46.35,46.38,46.35,46.38,5200.0,34.4384,34.4607,34.4384,34.4607,5200.0
2013-08-07 12:20:00,46.38,46.4,46.38,46.38,1800.0,34.4607,34.4756,34.4607,34.4607,1800.0
2013-08-07 12:25:00,46.37,46.38,46.36,46.38,3700.0,34.4533,34.4607,34.4458,34.4607,3700.0
2013-08-07 12:30:00,46.37,46.42,46.35,46.41,8300.0,34.4533,34.4904,34.4384,34.483,8300.0
2013-08-07 12:35:00,46.41,46.45,46.41,46.42,5700.0,34.483,34.5127,34.483,34.4904,5700.0
2013-08-07 12:40:00,46.41,46.44,46.4,46.44,14200.0,34.483,34.5053,34.4756,34.5053,14200.0
2013-08-07 12:45:00,46.44,46.47,46.44,46.45,18600.0,34.5053,34.5276,34.5053,34.5127,18600.0
2013-08-07 12:50:00,46.44,46.45,46.42,46.43,4400.0,34.5053,34.5127,34.4904,34.4978,4400.0
2013-08-07 12:55:00,46.44,46.47,46.44,46.45,4300.0,34.5053,34.5276,34.5053,34.5127,4300.0
2013-08-07 13:00:00,46.46,46.49,46.46,46.46,12700.0,34.5201,34.5424,34.5201,34.5201,12700.0
2013-08-07 13:05:00,46.46,46.5,46.46,46.5,8100.0,34.5201,34.5499,34.5201,34.5499,8100.0
2013-08-07 13:10:00,46.51,46.6,46.51,46.58,49700.0,34.5573,34.6242,34.5573,34.6093,49700.0
2013-08-07 13:15:00,46.56,46.63,46.56,46.61,14100.0,34.5944,34.6464,34.5944,34.6316,14100.0
2013-08-07 13:20:00,46.61,46.64,46.59,46.63,8500.0,34.6316,34.6539,34.6167,34.6464,8500.0
2013-08-07 13:25:00,46.63,46.73,46.59,46.71,18100.0,34.6464,34.7207,34.6167,34.7059,18100.0
2013-08-07 13:30:00,46.71,46.72,46.68,46.68,6000.0,34.7059,34.7133,34.6836,34.6836,6000.0
2013-08-07 13:35:00,46.67,46.67,46.59,46.59,7700.0,34.6762,34.6762,34.6167,34.6167,7700.0
2013-08-07 13:40:00,46.58,46.58,46.52,46.54,5200.0,34.6093,34.6093,34.5647,34.5796,5200.0
2013-08-07 13:45:00,46.53,46.53,46.47,46.47,5900.0,34.5721,34.5721,34.5276,34.5276,5900.0
2013-08-07 13:50:00,46.47,46.48,46.46,46.48,8600.0,34.5276,34.535,34.5201,34.535,8600.0
2013-08-07 13:55:00,46.48,46.55,46.48,46.55,9700.0,34.535,34.587,34.535,34.587,9700.0
2013-08-07 14:00:00,46.55,46.56,46.52,46.52,7800.0,34.587,34.5944,34.5647,34.5647,7800.0
2013-08-07 14:05:00,46.51,46.53,46.43,46.44,34600.0,34.5573,34.5721,34.4978,34.5053,34600.0
2013-08-07 14:10:00,46.43,46.45,46.43,46.44,2500.0,34.4978,34.5127,34.4978,34.5053,2500.0
2013-08-07 14:15:00,46.45,46.49,46.44,46.46,6800.0,34.5127,34.5424,34.5053,34.5201,6800.0
2013-08-07 14:20:00,46.46,46.46,46.39,46.41,7200.0,34.5201,34.5201,34.4681,34.483,7200.0
2013-08-07 14:25:00,46.41,46.41,46.39,46.41,10800.0,34.483,34.483,34.4681,34.483,10800.0
2013-08-07 14:30:00,46.41,46.42,46.4,46.41,10100.0,34.483,34.4904,34.4756,34.483,10100.0
2013-08-07 14:35:00,46.4,46.4,46.38,46.38,5200.0,34.4756,34.4756,34.4607,34.4607,5200.0
2013-08-07 14:40:00,46.39,46.4,46.31,46.31,10300.0,34.4681,34.4756,34.4087,34.4087,10300.0
2013-08-07 14:45:00,46.31,46.34,46.29,46.34,5100.0,34.4087,34.431,34.3938,34.431,5100.0
2013-08-07 14:50:00,46.33,46.34,46.31,46.32,2400.0,34.4235,34.431,34.4087,34.4161,2400.0
2013-08-07 14:55:00,46.33,46.33,46.23,46.24,33700.0,34.4235,34.4235,34.3492,34.3567,33700.0
2013-08-07 15:00:00,46.24,46.35,46.24,46.35,17100.0,34.3567,34.4384,34.3567,34.4384,17100.0
2013-08-07 15:05:00,46.36,46.37,46.35,46.35,4900.0,34.4458,34.4533,34.4384,34.4384,4900.0
2013-08-07 15:10:00,46.36,46.39,46.36,46.37,8700.0,34.4458,34.4681,34.4458,34.4533,8700.0
2013-08-07 15:15:00,46.37,46.37,46.35,46.35,6900.0,34.4533,34.4533,34.4384,34.4384,6900.0
2013-08-07 15:20:00,46.35,46.36,46.34,46.35,6600.0,34.4384,34.4458,34.431,34.4384,6600.0
2013-08-07 15:25:00,46.34,46.34,46.3,46.33,16600.0,34.431,34.431,34.4013,34.4235,16600.0
2013-08-07 15:30:00,46.33,46.34,46.29,46.29,13500.0,34.4235,34.431,34.3938,34.3938,13500.0
2013-08-07 15:35:00,46.29,46.34,46.29,46.33,14900.0,34.3938,34.431,34.3938,34.4235,14900.0
2013-08-07 15:40:00,46.34,46.34,46.28,46.29,19500.0,34.431,34.431,34.3864,34.3938,19500.0
2013-08-07 15:45:00,46.29,46.31,46.27,46.28,40500.0,34.3938,34.4087,34.379,34.3864,40500.0
2013-08-07 15:50:00,46.28,46.3,46.24,46.25,52600.0,34.3864,34.4013,34.3567,34.3641,52600.0
2013-08-07 15:55:00,46.26,46.27,46.22,46.24,127100.0,34.3715,34.379,34.3418,34.3567,127100.0
2013-08-08 09:30:00,46.71,47.19,46.69,47.19,47000.0,34.7059,35.0625,34.691,35.0625,47000.0
2013-08-08 09:35:00,47.2,47.35,47.01,47.02,20300.0,35.07,35.1814,34.9288,34.9362,20300.0
2013-08-08 09:40:00,47.01,47.22,47.01,47.16,25100.0,34.9288,35.0848,34.9288,35.0402,25100.0
2013-08-08 09:45:00,47.15,47.17,47.0,47.01,18500.0,35.0328,35.0477,34.9214,34.9288,18500.0
2013-08-08 09:50:00,46.97,47.0,46.84,46.89,14400.0,34.8991,34.9214,34.8025,34.8396,14400.0
2013-08-08 09:55:00,46.9,47.01,46.84,46.95,22900.0,34.8471,34.9288,34.8025,34.8842,22900.0
2013-08-08 10:00:00,46.97,47.01,46.87,46.89,18300.0,34.8991,34.9288,34.8248,34.8396,18300.0
2013-08-08 10:05:00,46.87,46.87,46.76,46.78,8000.0,34.8248,34.8248,34.743,34.7579,8000.0
2013-08-08 10:10:00,46.76,46.78,46.73,46.75,22300.0,34.743,34.7579,34.7207,34.7356,22300.0
2013-08-08 10:15:00,46.76,46.84,46.75,46.84,10000.0,34.743,34.8025,34.7356,34.8025,10000.0
2013-08-08 10:20:00,46.84,46.87,46.8,46.82,13600.0,34.8025,34.8248,34.7728,34.7876,13600.0
2013-08-08 10:25:00,46.81,46.86,46.81,46.86,8300.0,34.7802,34.8173,34.7802,34.8173,8300.0
2013-08-08 10:30:00,46.86,46.91,46.76,46.76,13700.0,34.8173,34.8545,34.743,34.743,13700.0
2013-08-08 10:35:00,46.75,46.87,46.74,46.85,14300.0,34.7356,34.8248,34.7282,34.8099,14300.0
2013-08-08 10:40:00,46.86,46.86,46.8,46.8,16400.0,34.8173,34.8173,34.7728,34.7728,16400.0
2013-08-08 10:45:00,46.79,46.9,46.78,46.9,14700.0,34.7653,34.8471,34.7579,34.8471,14700.0
2013-08-08 10:50:00,46.89,46.9,46.84,46.9,14300.0,34.8396,34.8471,34.8025,34.8471,14300.0
2013-08-08 10:55:00,46.91,46.91,46.85,46.9,11900.0,34.8545,34.8545,34.8099,34.8471,11900.0
2013-08-08 11:00:00,46.9,46.92,46.86,46.89,7700.0,34.8471,34.8619,34.8173,34.8396,7700.0
2013-08-08 11:05:00,46.9,46.97,46.9,46.95,9500.0,34.8471,34.8991,34.8471,34.8842,9500.0
2013-08-08 11:10:00,46.98,46.99,46.91,46.92,19900.0,34.9065,34.9139,34.8545,34.8619,19900.0
2013-08-08 11:15:00,46.93,46.96,46.9,46.9,9100.0,34.8693,34.8916,34.8471,34.8471,9100.0
2013-08-08 11:20:00,46.92,47.0,46.92,46.95,13200.0,34.8619,34.9214,34.8619,34.8842,13200.0
2013-08-08 11:25:00,46.96,46.99,46.92,46.98,9000.0,34.8916,34.9139,34.8619,34.9065,9000.0
2013-08-08 11:30:00,47.0,47.12,47.0,47.11,16700.0,34.9214,35.0105,34.9214,35.0031,16700.0
2013-08-08 11:35:00,47.12,47.13,47.06,47.09,17100.0,35.0105,35.018,34.9659,34.9882,17100.0
2013-08-08 11:40:00,47.09,47.12,47.04,47.06,27800.0,34.9882,35.0105,34.9511,34.9659,27800.0
2013-08-08 11:45:00,47.07,47.07,47.0,47.07,27800.0,34.9734,34.9734,34.9214,34.9734,27800.0
2013-08-08 11:50:00,47.07,47.14,47.07,47.14,12800.0,34.9734,35.0254,34.9734,35.0254,12800.0
2013-08-08 11:55:00,47.13,47.21,47.13,47.19,16600.0,35.018,35.0774,35.018,35.0625,16600.0
2013-08-08 12:00:00,47.18,47.27,47.18,47.23,17300.0,35.0551,35.122,35.0551,35.0923,17300.0
2013-08-08 12:05:00,47.24,47.32,47.22,47.22,29600.0,35.0997,35.1591,35.0848,35.0848,29600.0
2013-08-08 12:10:00,47.22,47.27,47.21,47.25,17500.0,35.0848,35.122,35.0774,35.1071,17500.0
2013-08-08 12:15:00,47.25,47.33,47.25,47.3,19900.0,35.1071,35.1666,35.1071,35.1443,19900.0
2013-08-08 12:20:00,47.29,47.31,47.23,47.23,11800.0,35.1368,35.1517,35.0923,35.0923,11800.0
2013-08-08 12:25:00,47.22,47.28,47.22,47.27,7200.0,35.0848,35.1294,35.0848,35.122,7200.0
2013-08-08 12:30:00,47.28,47.31,47.25,47.31,14700.0,35.1294,35.1517,35.1071,35.1517,14700.0
2013-08-08 12:35:00,47.29,47.3,47.25,47.25,4800.0,35.1368,35.1443,35.1071,35.1071,4800.0
2013-08-08 12:40:00,47.26,47.3,47.26,47.28,4500.0,35.1145,35.1443,35.1145,35.1294,4500.0
2013-08-08 12:45:00,47.28,47.32,47.28,47.31,12700.0,35.1294,35.1591,35.1294,35.1517,12700.0
2013-08-08 12:50:00,47.31,47.31,47.25,47.29,10500.0,35.1517,35.1517,35.1071,35.1368,10500.0
2013-08-08 12:55:00,47.29,47.29,47.25,47.27,7300.0,35.1368,35.1368,35.1071,35.122,7300.0
2013-08-08 13:00:00,47.27,47.35,47.27,47.35,7700.0,35.122,35.1814,35.122,35.1814,7700.0
2013-08-08 13:05:00,47.38,47.41,47.36,47.36,18900.0,35.2037,35.226,35.1888,35.1888,18900.0
2013-08-08 13:10:00,47.36,47.37,47.27,47.27,11600.0,35.1888,35.1963,35.122,35.122,11600.0
2013-08-08 13:15:00,47.27,47.3,47.25,47.25,6600.0,35.122,35.1443,35.1071,35.1071,6600.0
2013-08-08 13:20:00,47.26,47.32,47.26,47.32,12400.0,35.1145,35.1591,35.1145,35.1591,12400.0
2013-08-08 13:25:00,47.32,47.36,47.29,47.36,11600.0,35.1591,35.1888,35.1368,35.1888,11600.0
2013-08-08 13:30:00,47.36,47.43,47.36,47.42,20100.0,35.1888,35.2409,35.1888,35.2334,20100.0
2013-08-08 13:35:00,47.4,47.43,47.39,47.42,10500.0,35.2186,35.2409,35.2111,35.2334,10500.0
2013-08-08 13:40:00,47.42,47.45,47.41,47.45,3900.0,35.2334,35.2557,35.226,35.2557,3900.0
2013-08-08 13:45:00,47.46,47.52,47.46,47.51,36700.0,35.2631,35.3077,35.2631,35.3003,36700.0
2013-08-08 13:50:00,47.53,47.56,47.52,47.52,10800.0,35.3152,35.3374,35.3077,35.3077,10800.0
2013-08-08 13:55:00,47.52,47.54,47.5,47.54,6200.0,35.3077,35.3226,35.2929,35.3226,6200.0
2013-08-08 14:00:00,47.55,47.61,47.55,47.61,14900.0,35.33,35.3746,35.33,35.3746,14900.0
2013-08-08 14:05:00,47.6,47.61,47.58,47.61,23200.0,35.3672,35.3746,35.3523,35.3746,23200.0
2013-08-08 14:10:00,47.61,47.63,47.61,47.62,9200.0,35.3746,35.3895,35.3746,35.382,9200.0
2013-08-08 14:15:00,47.62,47.63,47.59,47.6,16600.0,35.382,35.3895,35.3597,35.3672,16600.0
2013-08-08 14:20:00,47.6,47.62,47.58,47.61,25400.0,35.3672,35.382,35.3523,35.3746,25400.0
2013-08-08 14:25:00,47.61,47.7,47.6,47.68,18300.0,35.3746,35.4415,35.3672,35.4266,18300.0
2013-08-08 14:30:00,47.69,47.7,47.63,47.63,19500.0,35.434,35.4415,35.3895,35.3895,19500.0
2013-08-08 14:35:00,47.63,47.66,47.63,47.65,8900.0,35.3895,35.4117,35.3895,35.4043,8900.0
2013-08-08 14:40:00,47.66,47.66,47.62,47.65,18700.0,35.4117,35.4117,35.382,35.4043,18700.0
2013-08-08 14:45:00,47.65,47.67,47.64,47.66,11000.0,35.4043,35.4192,35.3969,35.4117,11000.0
2013-08-08 14:50:00,47.65,47.67,47.64,47.67,17700.0,35.4043,35.4192,35.3969,35.4192,17700.0
2013-08-08 14:55:00,47.67,47.68,47.64,47.64,22500.0,35.4192,35.4266,35.3969,35.3969,22500.0
2013-08-08 15:00:00,47.64,47.65,47.58,47.58,22000.0,35.3969,35.4043,35.3523,35.3523,22000.0
2013-08-08 15:05:00,47.58,47.58,47.55,47.58,21100.0,35.3523,35.3523,35.33,35.3523,21100.0
2013-08-08 15:10:00,47.58,47.58,47.52,47.52,10000.0,35.3523,35.3523,35.3077,35.3077,10000.0
2013-08-08 15:15:00,47.53,47.54,47.47,47.47,26700.0,35.3152,35.3226,35.2706,35.2706,26700.0
2013-08-08 15:20:00,47.47,47.48,47.34,47.4,40100.0,35.2706,35.278,35.174,35.2186,40100.0
2013-08-08 15:25:00,47.39,47.41,47.38,47.4,38800.0,35.2111,35.226,35.2037,35.2186,38800.0
2013-08-08 15:30:00,47.39,47.43,47.37,47.38,45200.0,35.2111,35.2409,35.1963,35.2037,45200.0
2013-08-08 15:35:00,47.38,47.39,47.34,47.34,59500.0,35.2037,35.2111,35.174,35.174,59500.0
2013-08-08 15:40:00,47.34,47.35,47.31,47.31,44700.0,35.174,35.1814,35.1517,35.1517,44700.0
2013-08-08 15:45:00,47.32,47.32,47.24,47.32,124700.0,35.1591,35.1591,35.0997,35.1591,124700.0
2013-08-08 15:50:00,47.31,47.34,47.19,47.23,125900.0,35.1517,35.174,35.0625,35.0923,125900.0
2013-08-08 15:55:00,47.23,47.35,47.22,47.33,249200.0,35.0923,35.1814,35.0848,35.1666,249200.0
2013-08-09 09:30:00,47.51,47.74,47.48,47.7,82500.0,35.3003,35.4712,35.278,35.4415,82500.0
2013-08-09 09:35:00,47.73,47.82,47.63,47.79,37400.0,35.4638,35.5306,35.3895,35.5083,37400.0
2013-08-09 09:40:00,47.79,47.84,47.74,47.84,32000.0,35.5083,35.5455,35.4712,35.5455,32000.0
2013-08-09 09:45:00,47.84,47.95,47.83,47.94,19400.0,35.5455,35.6272,35.5381,35.6198,19400.0
2013-08-09 09:50:00,47.92,47.98,47.92,47.94,32100.0,35.6049,35.6495,35.6049,35.6198,32100.0
2013-08-09 09:55:00,47.93,48.03,47.93,47.98,86000.0,35.6124,35.6867,35.6124,35.6495,86000.0
2013-08-09 10:00:00,47.99,48.12,47.98,48.1,22200.0,35.6569,35.7535,35.6495,35.7387,22200.0
2013-08-09 10:05:00,48.12,48.12,48.03,48.08,24100.0,35.7535,35.7535,35.6867,35.7238,24100.0
2013-08-09 10:10:00,48.1,48.19,48.1,48.17,63900.0,35.7387,35.8055,35.7387,35.7907,63900.0
2013-08-09 10:15:00,48.16,48.19,48.15,48.15,13100.0,35.7832,35.8055,35.7758,35.7758,13100.0
2013-08-09 10:20:00,48.14,48.15,48.02,48.09,40800.0,35.7684,35.7758,35.6792,35.7312,40800.0
2013-08-09 10:25:00,48.1,48.12,48.06,48.1,49500.0,35.7387,35.7535,35.7089,35.7387,49500.0
2013-08-09 10:30:00,48.09,48.17,48.09,48.15,14800.0,35.7312,35.7907,35.7312,35.7758,14800.0
2013-08-09 10:35:00,48.15,48.19,48.15,48.17,22200.0,35.7758,35.8055,35.7758,35.7907,22200.0
2013-08-09 10:40:00,48.17,48.18,48.15,48.16,27700.0,35.7907,35.7981,35.7758,35.7832,27700.0
2013-08-09 10:45:00,48.16,48.18,48.14,48.16,31700.0,35.7832,35.7981,35.7684,35.7832,31700.0
2013-08-09 10:50:00,48.17,48.18,48.13,48.15,32300.0,35.7907,35.7981,35.761,35.7758,32300.0
2013-08-09 10:55:00,48.15,48.18,48.14,48.16,12200.0,35.7758,35.7981,35.7684,35.7832,12200.0
2013-08-09 11:00:00,48.15,48.17,48.14,48.16,48000.0,35.7758,35.7907,35.7684,35.7832,48000.0
2013-08-09 11:05:00,48.15,48.25,48.14,48.25,56600.0,35.7758,35.8501,35.7684,35.8501,56600.0
2013-08-09 11:10:00,48.25,48.31,48.24,48.27,77700.0,35.8501,35.8947,35.8427,35.865,77700.0
2013-08-09 11:15:00,48.26,48.3,48.22,48.22,19800.0,35.8575,35.8873,35.8278,35.8278,19800.0
2013-08-09 11:20:00,48.22,48.22,48.14,48.16,31200.0,35.8278,35.8278,35.7684,35.7832,31200.0
2013-08-09 11:25:00,48.15,48.21,48.12,48.18,35300.0,35.7758,35.8204,35.7535,35.7981,35300.0
2013-08-09 11:30:00,48.17,48.2,48.15,48.17,22300.0,35.7907,35.813,35.7758,35.7907,22300.0
2013-08-09 11:35:00,48.16,48.23,48.15,48.23,12100.0,35.7832,35.8353,35.7758,35.8353,12100.0
2013-08-09 11:40:00,48.23,48.25,48.15,48.15,26800.0,35.8353,35.8501,35.7758,35.7758,26800.0
2013-08-09 11:45:00,48.18,48.26,48.17,48.24,27500.0,35.7981,35.8575,35.7907,35.8427,27500.0
2013-08-09 11:50:00,48.24,48.27,48.17,48.17,17800.0,35.8427,35.865,35.7907,35.7907,17800.0
2013-08-09 11:55:00,48.18,48.28,48.18,48.28,23000.0,35.7981,35.8724,35.7981,35.8724,23000.0
2013-08-09 12:00:00,48.29,48.31,48.27,48.29,41400.0,35.8798,35.8947,35.865,35.8798,41400.0
2013-08-09 12:05:00,48.29,48.32,48.28,48.31,34600.0,35.8798,35.9021,35.8724,35.8947,34600.0
2013-08-09 12:10:00,48.32,48.33,48.29,48.3,34400.0,35.9021,35.9096,35.8798,35.8873,34400.0
2013-08-09 12:15:00,48.3,48.36,48.3,48.32,12400.0,35.8873,35.9318,35.8873,35.9021,12400.0
2013-08-09 12:20:00,48.31,48.36,48.3,48.31,22600.0,35.8947,35.9318,35.8873,35.8947,22600.0
2013-08-09 12:25:00,48.32,48.41,48.32,48.41,45900.0,35.9021,35.969,35.9021,35.969,45900.0
2013-08-09 12:30:00,48.41,48.51,48.41,48.5,45000.0,35.969,36.0433,35.969,36.0359,45000.0
2013-08-09 12:35:00,48.5,48.6,48.49,48.59,28700.0,36.0359,36.1102,36.0284,36.1027,28700.0
2013-08-09 12:40:00,48.58,48.61,48.57,48.59,32100.0,36.0953,36.1176,36.0879,36.1027,32100.0
2013-08-09 12:45:00,48.59,48.74,48.59,48.74,76300.0,36.1027,36.2142,36.1027,36.2142,76300.0
2013-08-09 12:50:00,48.74,48.77,48.64,48.65,34600.0,36.2142,36.2365,36.1399,36.1473,34600.0
2013-08-09 12:55:00,48.66,48.67,48.55,48.58,33500.0,36.1548,36.1622,36.073,36.0953,33500.0
2013-08-09 13:00:00,48.57,48.62,48.54,48.55,48000.0,36.0879,36.125,36.0656,36.073,48000.0
2013-08-09 13:05:00,48.56,48.59,48.54,48.58,16300.0,36.0805,36.1027,36.0656,36.0953,16300.0
2013-08-09 13:10:00,48.6,48.72,48.6,48.68,28500.0,36.1102,36.1993,36.1102,36.1696,28500.0
2013-08-09 13:15:00,48.69,48.83,48.68,48.81,103400.0,36.177,36.2811,36.1696,36.2662,103400.0
2013-08-09 13:20:00,48.81,48.93,48.81,48.89,107700.0,36.2662,36.3554,36.2662,36.3256,107700.0
2013-08-09 13:25:00,48.88,48.96,48.85,48.86,62200.0,36.3182,36.3777,36.2959,36.3034,62200.0
2013-08-09 13:30:00,48.87,48.91,48.86,48.91,40100.0,36.3108,36.3405,36.3034,36.3405,40100.0
2013-08-09 13:35:00,48.91,48.93,48.89,48.91,19100.0,36.3405,36.3554,36.3256,36.3405,19100.0
2013-08-09 13:40:00,48.92,48.99,48.92,48.93,24600.0,36.3479,36.3999,36.3479,36.3554,24600.0
2013-08-09 13:45:00,48.92,49.04,48.92,49.04,71000.0,36.3479,36.4371,36.3479,36.4371,71000.0
2013-08-09 13:50:00,49.04,49.08,49.03,49.08,37600.0,36.4371,36.4668,36.4297,36.4668,37600.0
2013-08-09 13:55:00,49.08,49.09,49.0,49.01,38000.0,36.4668,36.4742,36.4074,36.4148,38000.0
2013-08-09 14:00:00,49.01,49.09,49.01,49.03,25700.0,36.4148,36.4742,36.4148,36.4297,25700.0
2013-08-09 14:05:00,49.03,49.03,48.99,49.02,42500.0,36.4297,36.4297,36.3999,36.4222,42500.0
2013-08-09 14:10:00,49.03,49.05,49.02,49.03,22900.0,36.4297,36.4445,36.4222,36.4297,22900.0
2013-08-09 14:15:00,49.04,49.09,49.0,49.07,45500.0,36.4371,36.4742,36.4074,36.4594,45500.0
2013-08-09 14:20:00,49.07,49.16,49.06,49.13,66000.0,36.4594,36.5263,36.452,36.504,66000.0
2013-08-09 14:25:00,49.12,49.13,49.0,49.02,51500.0,36.4965,36.504,36.4074,36.4222,51500.0
2013-08-09 14:30:00,49.02,49.53,49.01,49.33,248300.0,36.4222,36.8012,36.4148,36.6526,248300.0
2013-08-09 14:35:00,49.33,49.33,49.21,49.3,85200.0,36.6526,36.6526,36.5634,36.6303,85200.0
2013-08-09 14:40:00,49.3,49.6,49.29,49.57,166400.0,36.6303,36.8532,36.6228,36.8309,166400.0
2013-08-09 14:45:00,49.56,49.62,49.47,49.62,103700.0,36.8235,36.868,36.7566,36.868,103700.0
2013-08-09 14:50:00,49.61,49.63,49.45,49.46,35600.0,36.8606,36.8755,36.7417,36.7492,35600.0
2013-08-09 14:55:00,49.46,49.66,49.39,49.57,54700.0,36.7492,36.8978,36.6971,36.8309,54700.0
2013-08-09 15:00:00,49.57,49.64,49.57,49.62,41300.0,36.8309,36.8829,36.8309,36.868,41300.0
2013-08-09 15:05:00,49.62,49.62,49.51,49.53,50900.0,36.868,36.868,36.7863,36.8012,50900.0
2013-08-09 15:10:00,49.53,49.54,49.45,49.48,59200.0,36.8012,36.8086,36.7417,36.764,59200.0
2013-08-09 15:15:00,49.48,49.49,49.39,49.44,46600.0,36.764,36.7714,36.6971,36.7343,46600.0
2013-08-09 15:20:00,49.45,49.58,49.45,49.57,67500.0,36.7417,36.8383,36.7417,36.8309,67500.0
2013-08-09 15:25:00,49.58,49.61,49.43,49.43,58400.0,36.8383,36.8606,36.7269,36.7269,58400.0
2013-08-09 15:30:00,49.44,49.5,49.3,49.3,76700.0,36.7343,36.7789,36.6303,36.6303,76700.0
2013-08-09 15:35:00,49.3,49.39,49.28,49.33,102500.0,36.6303,36.6971,36.6154,36.6526,102500.0
2013-08-09 15:40:00,49.32,49.38,49.3,49.3,77500.0,36.6451,36.6897,36.6303,36.6303,77500.0
2013-08-09 15:45:00,49.28,49.3,49.19,49.2,109400.0,36.6154,36.6303,36.5485,36.556,109400.0
2013-08-09 15:50:00,49.2,49.22,49.16,49.16,143400.0,36.556,36.5708,36.5263,36.5263,143400.0
2013-08-09 15:55:00,49.17,49.24,49.17,49.22,198800.0,36.5337,36.5857,36.5337,36.5708,198800.0
2013-08-12 09:30:00,49.12,49.5,48.99,49.31,124500.0,36.4965,36.7789,36.3999,36.6377,124500.0
2013-08-12 09:35:00,49.3,49.44,49.3,49.37,41300.0,36.6303,36.7343,36.6303,36.6823,41300.0
2013-08-12 09:40:00,49.38,49.5,49.29,49.33,66100.0,36.6897,36.7789,36.6228,36.6526,66100.0
2013-08-12 09:45:00,49.34,49.49,49.32,49.35,58600.0,36.66,36.7714,36.6451,36.6674,58600.0
2013-08-12 09:50:00,49.35,49.47,49.35,49.45,74900.0,36.6674,36.7566,36.6674,36.7417,74900.0
2013-08-12 09:55:00,49.45,49.52,49.36,49.37,58200.0,36.7417,36.7937,36.6749,36.6823,58200.0
2013-08-12 10:00:00,49.38,49.69,49.38,49.6,92000.0,36.6897,36.92,36.6897,36.8532,92000.0
2013-08-12 10:05:00,49.61,49.62,49.46,49.47,49100.0,36.8606,36.868,36.7492,36.7566,49100.0
2013-08-12 10:10:00,49.46,49.55,49.45,49.51,98400.0,36.7492,36.816,36.7417,36.7863,98400.0
2013-08-12 10:15:00,49.52,49.61,49.5,49.54,33200.0,36.7937,36.8606,36.7789,36.8086,33200.0
2013-08-12 10:20:00,49.55,49.6,49.5,49.56,42100.0,36.816,36.8532,36.7789,36.8235,42100.0
2013-08-12 10:25:00,49.56,49.62,49.47,49.54,26900.0,36.8235,36.868,36.7566,36.8086,26900.0
2013-08-12 10:30:00,49.53,49.61,49.52,49.58,22300.0,36.8012,36.8606,36.7937,36.8383,22300.0
2013-08-12 10:35:00,49.58,49.58,49.47,49.5,18500.0,36.8383,36.8383,36.7566,36.7789,18500.0
2013-08-12 10:40:00,49.5,49.52,49.42,49.44,32800.0,36.7789,36.7937,36.7194,36.7343,32800.0
2013-08-12 10:45:00,49.44,49.45,49.3,49.3,47700.0,36.7343,36.7417,36.6303,36.6303,47700.0
2013-08-12 10:50:00,49.31,49.34,49.21,49.25,36100.0,36.6377,36.66,36.5634,36.5931,36100.0
2013-08-12 10:55:00,49.26,49.29,49.22,49.23,38900.0,36.6006,36.6228,36.5708,36.5783,38900.0
2013-08-12 11:00:00,49.22,49.26,49.2,49.23,52400.0,36.5708,36.6006,36.556,36.5783,52400.0
2013-08-12 11:05:00,49.24,49.24,49.16,49.21,29600.0,36.5857,36.5857,36.5263,36.5634,29600.0
2013-08-12 11:10:00,49.2,49.21,49.1,49.1,41700.0,36.556,36.5634,36.4817,36.4817,41700.0
2013-08-12 11:15:00,49.1,49.13,49.05,49.1,20400.0,36.4817,36.504,36.4445,36.4817,20400.0
2013-08-12 11:20:00,49.11,49.13,49.09,49.1,35600.0,36.4891,36.504,36.4742,36.4817,35600.0
2013-08-12 11:25:00,49.09,49.17,49.06,49.17,27200.0,36.4742,36.5337,36.452,36.5337,27200.0
2013-08-12 11:30:00,49.16,49.16,49.09,49.09,21300.0,36.5263,36.5263,36.4742,36.4742,21300.0
2013-08-12 11:35:00,49.09,49.09,49.05,49.06,29300.0,36.4742,36.4742,36.4445,36.452,29300.0
2013-08-12 11:40:00,49.06,49.07,48.93,48.94,33600.0,36.452,36.4594,36.3554,36.3628,33600.0
2013-08-12 11:45:00,48.94,48.94,48.81,48.83,28500.0,36.3628,36.3628,36.2662,36.2811,28500.0
2013-08-12 11:50:00,48.82,48.88,48.71,48.73,84500.0,36.2736,36.3182,36.1919,36.2068,84500.0
2013-08-12 11:55:00,48.73,48.75,48.67,48.75,44800.0,36.2068,36.2216,36.1622,36.2216,44800.0
2013-08-12 12:00:00,48.76,48.79,48.73,48.78,56000.0,36.2291,36.2513,36.2068,36.2439,56000.0
2013-08-12 12:05:00,48.79,48.9,48.79,48.83,14200.0,36.2513,36.3331,36.2513,36.2811,14200.0
2013-08-12 12:10:00,48.83,48.87,48.81,48.83,20800.0,36.2811,36.3108,36.2662,36.2811,20800.0
2013-08-12 12:15:00,48.83,48.85,48.81,48.83,16300.0,36.2811,36.2959,36.2662,36.2811,16300.0
2013-08-12 12:20:00,48.84,48.92,48.84,48.91,17700.0,36.2885,36.3479,36.2885,36.3405,17700.0
2013-08-12 12:25:00,48.91,48.93,48.83,48.83,14100.0,36.3405,36.3554,36.2811,36.2811,14100.0
2013-08-12 12:30:00,48.82,48.82,48.77,48.79,14200.0,36.2736,36.2736,36.2365,36.2513,14200.0
2013-08-12 12:35:00,48.79,48.87,48.77,48.82,27300.0,36.2513,36.3108,36.2365,36.2736,27300.0
2013-08-12 12:40:00,48.81,48.91,48.8,48.91,18400.0,36.2662,36.3405,36.2588,36.3405,18400.0
2013-08-12 12:45:00,48.91,48.91,48.8,48.83,13200.0,36.3405,36.3405,36.2588,36.2811,13200.0
2013-08-12 12:50:00,48.82,48.89,48.82,48.89,18000.0,36.2736,36.3256,36.2736,36.3256,18000.0
2013-08-12 12:55:00,48.89,48.94,48.85,48.94,10600.0,36.3256,36.3628,36.2959,36.3628,10600.0
2013-08-12 13:00:00,48.94,48.95,48.86,48.86,29200.0,36.3628,36.3702,36.3034,36.3034,29200.0
2013-08-12 13:05:00,48.86,48.86,48.72,48.72,48800.0,36.3034,36.3034,36.1993,36.1993,48800.0
2013-08-12 13:10:00,48.72,48.74,48.67,48.73,27700.0,36.1993,36.2142,36.1622,36.2068,27700.0
2013-08-12 13:15:00,48.73,48.73,48.7,48.71,21000.0,36.2068,36.2068,36.1845,36.1919,21000.0
2013-08-12 13:20:00,48.71,48.71,48.65,48.66,30300.0,36.1919,36.1919,36.1473,36.1548,30300.0
2013-08-12 13:25:00,48.67,48.67,48.6,48.61,35100.0,36.1622,36.1622,36.1102,36.1176,35100.0
2013-08-12 13:30:00,48.61,48.77,48.61,48.77,21300.0,36.1176,36.2365,36.1176,36.2365,21300.0
2013-08-12 13:35:00,48.78,48.81,48.69,48.71,26200.0,36.2439,36.2662,36.177,36.1919,26200.0
2013-08-12 13:40:00,48.7,48.73,48.7,48.71,12800.0,36.1845,36.2068,36.1845,36.1919,12800.0
2013-08-12 13:45:00,48.71,48.71,48.57,48.57,35100.0,36.1919,36.1919,36.0879,36.0879,35100.0
2013-08-12 13:50:00,48.57,48.62,48.54,48.6,23000.0,36.0879,36.125,36.0656,36.1102,23000.0
2013-08-12 13:55:00,48.6,48.65,48.6,48.61,22100.0,36.1102,36.1473,36.1102,36.1176,22100.0
2013-08-12 14:00:00,48.6,48.61,48.56,48.6,21200.0,36.1102,36.1176,36.0805,36.1102,21200.0
2013-08-12 14:05:00,48.6,48.61,48.57,48.58,19400.0,36.1102,36.1176,36.0879,36.0953,19400.0
2013-08-12 14:10:00,48.58,48.59,48.53,48.54,25400.0,36.0953,36.1027,36.0582,36.0656,25400.0
2013-08-12 14:15:00,48.55,48.57,48.52,48.55,22000.0,36.073,36.0879,36.0507,36.073,22000.0
2013-08-12 14:20:00,48.56,48.57,48.51,48.53,33300.0,36.0805,36.0879,36.0433,36.0582,33300.0
2013-08-12 14:25:00,48.53,48.56,48.49,48.49,33000.0,36.0582,36.0805,36.0284,36.0284,33000.0
2013-08-12 14:30:00,48.5,48.51,48.45,48.46,27200.0,36.0359,36.0433,35.9987,36.0062,27200.0
2013-08-12 14:35:00,48.46,48.47,48.44,48.46,22800.0,36.0062,36.0136,35.9913,36.0062,22800.0
2013-08-12 14:40:00,48.47,48.57,48.46,48.57,32400.0,36.0136,36.0879,36.0062,36.0879,32400.0
2013-08-12 14:45:00,48.57,48.58,48.53,48.55,25100.0,36.0879,36.0953,36.0582,36.073,25100.0
2013-08-12 14:50:00,48.56,48.57,48.54,48.56,13000.0,36.0805,36.0879,36.0656,36.0805,13000.0
2013-08-12 14:55:00,48.57,48.57,48.5,48.54,20500.0,36.0879,36.0879,36.0359,36.0656,20500.0
2013-08-12 15:00:00,48.55,48.59,48.54,48.55,24100.0,36.073,36.1027,36.0656,36.073,24100.0
2013-08-12 15:05:00,48.55,48.58,48.53,48.56,19400.0,36.073,36.0953,36.0582,36.0805,19400.0
2013-08-12 15:10:00,48.56,48.56,48.45,48.47,95300.0,36.0805,36.0805,35.9987,36.0136,95300.0
2013-08-12 15:15:00,48.48,48.48,48.43,48.45,25800.0,36.021,36.021,35.9839,35.9987,25800.0
2013-08-12 15:20:00,48.44,48.45,48.42,48.43,33800.0,35.9913,35.9987,35.9764,35.9839,33800.0
2013-08-12 15:25:00,48.43,48.45,48.42,48.45,177700.0,35.9839,35.9987,35.9764,35.9987,177700.0
2013-08-12 15:30:00,48.44,48.49,48.44,48.46,45900.0,35.9913,36.0284,35.9913,36.0062,45900.0
2013-08-12 15:35:00,48.46,48.59,48.46,48.59,43500.0,36.0062,36.1027,36.0062,36.1027,43500.0
2013-08-12 15:40:00,48.59,48.61,48.58,48.6,84600.0,36.1027,36.1176,36.0953,36.1102,84600.0
2013-08-12 15:45:00,48.6,48.66,48.59,48.63,97500.0,36.1102,36.1548,36.1027,36.1325,97500.0
2013-08-12 15:50:00,48.62,48.64,48.59,48.59,64200.0,36.125,36.1399,36.1027,36.1027,64200.0
2013-08-12 15:55:00,48.6,48.65,48.59,48.64,140400.0,36.1102,36.1473,36.1027,36.1399,140400.0
2013-08-13 09:30:00,48.85,48.98,48.65,48.73,25200.0,36.2959,36.3925,36.1473,36.2068,25200.0
2013-08-13 09:35:00,48.71,48.71,48.38,48.42,35900.0,36.1919,36.1919,35.9467,35.9764,35900.0
2013-08-13 09:40:00,48.39,48.48,48.33,48.48,28400.0,35.9541,36.021,35.9096,36.021,28400.0
2013-08-13 09:45:00,48.48,48.52,48.36,48.4,34300.0,36.021,36.0507,35.9318,35.9616,34300.0
2013-08-13 09:50:00,48.4,48.45,48.27,48.32,27800.0,35.9616,35.9987,35.865,35.9021,27800.0
2013-08-13 09:55:00,48.33,48.34,48.15,48.15,26800.0,35.9096,35.917,35.7758,35.7758,26800.0
2013-08-13 10:00:00,48.17,48.18,48.03,48.04,85400.0,35.7907,35.7981,35.6867,35.6941,85400.0
2013-08-13 10:05:00,48.05,48.12,47.9,48.12,40200.0,35.7015,35.7535,35.5901,35.7535,40200.0
2013-08-13 10:10:00,48.11,48.14,48.04,48.1,37800.0,35.7461,35.7684,35.6941,35.7387,37800.0
2013-08-13 10:15:00,48.1,48.23,48.08,48.17,33200.0,35.7387,35.8353,35.7238,35.7907,33200.0
2013-08-13 10:20:00,48.16,48.16,48.04,48.05,24800.0,35.7832,35.7832,35.6941,35.7015,24800.0
2013-08-13 10:25:00,48.05,48.08,48.0,48.04,26200.0,35.7015,35.7238,35.6644,35.6941,26200.0
2013-08-13 10:30:00,48.03,48.16,48.0,48.14,27700.0,35.6867,35.7832,35.6644,35.7684,27700.0
2013-08-13 10:35:00,48.15,48.15,48.06,48.1,19900.0,35.7758,35.7758,35.7089,35.7387,19900.0
2013-08-13 10:40:00,48.11,48.22,48.11,48.22,20600.0,35.7461,35.8278,35.7461,35.8278,20600.0
2013-08-13 10:45:00,48.23,48.25,48.18,48.24,17500.0,35.8353,35.8501,35.7981,35.8427,17500.0
2013-08-13 10:50:00,48.24,48.25,48.15,48.15,21000.0,35.8427,35.8501,35.7758,35.7758,21000.0
2013-08-13 10:55:00,48.15,48.21,48.11,48.16,29800.0,35.7758,35.8204,35.7461,35.7832,29800.0
2013-08-13 11:00:00,48.14,48.2,48.12,48.19,31500.0,35.7684,35.813,35.7535,35.8055,31500.0
2013-08-13 11:05:00,48.21,48.21,48.14,48.17,29600.0,35.8204,35.8204,35.7684,35.7907,29600.0
2013-08-13 11:10:00,48.17,48.25,48.16,48.24,21400.0,35.7907,35.8501,35.7832,35.8427,21400.0
2013-08-13 11:15:00,48.23,48.27,48.19,48.25,29500.0,35.8353,35.865,35.8055,35.8501,29500.0
2013-08-13 11:20:00,48.25,48.3,48.23,48.29,24900.0,35.8501,35.8873,35.8353,35.8798,24900.0
2013-08-13 11:25:00,48.29,48.35,48.29,48.35,14000.0,35.8798,35.9244,35.8798,35.9244,14000.0
2013-08-13 11:30:00,48.35,48.38,48.29,48.35,14700.0,35.9244,35.9467,35.8798,35.9244,14700.0
2013-08-13 11:35:00,48.36,48.36,48.2,48.2,12200.0,35.9318,35.9318,35.813,35.813,12200.0
2013-08-13 11:40:00,48.2,48.2,48.11,48.17,20500.0,35.813,35.813,35.7461,35.7907,20500.0
2013-08-13 11:45:00,48.17,48.23,48.17,48.19,13700.0,35.7907,35.8353,35.7907,35.8055,13700.0
2013-08-13 11:50:00,48.18,48.29,48.17,48.25,20900.0,35.7981,35.8798,35.7907,35.8501,20900.0
2013-08-13 11:55:00,48.26,48.32,48.26,48.29,32100.0,35.8575,35.9021,35.8575,35.8798,32100.0
2013-08-13 12:00:00,48.3,48.3,48.22,48.22,6900.0,35.8873,35.8873,35.8278,35.8278,6900.0
2013-08-13 12:05:00,48.21,48.34,48.19,48.34,17700.0,35.8204,35.917,35.8055,35.917,17700.0
2013-08-13 12:10:00,48.34,48.35,48.3,48.3,9000.0,35.917,35.9244,35.8873,35.8873,9000.0
2013-08-13 12:15:00,48.29,48.33,48.25,48.33,9000.0,35.8798,35.9096,35.8501,35.9096,9000.0
2013-08-13 12:20:00,48.32,48.36,48.29,48.31,13800.0,35.9021,35.9318,35.8798,35.8947,13800.0
2013-08-13 12:25:00,48.31,48.37,48.3,48.36,11000.0,35.8947,35.9393,35.8873,35.9318,11000.0
2013-08-13 12:30:00,48.37,48.39,48.29,48.29,15000.0,35.9393,35.9541,35.8798,35.8798,15000.0
2013-08-13 12:35:00,48.3,48.31,48.2,48.26,29100.0,35.8873,35.8947,35.813,35.8575,29100.0
2013-08-13 12:40:00,48.27,48.31,48.27,48.3,9400.0,35.865,35.8947,35.865,35.8873,9400.0
2013-08-13 12:45:00,48.29,48.38,48.29,48.36,11100.0,35.8798,35.9467,35.8798,35.9318,11100.0
2013-08-13 12:50:00,48.36,48.4,48.32,48.34,13300.0,35.9318,35.9616,35.9021,35.917,13300.0
2013-08-13 12:55:00,48.34,48.42,48.34,48.35,10900.0,35.917,35.9764,35.917,35.9244,10900.0
2013-08-13 13:00:00,48.37,48.4,48.33,48.35,14000.0,35.9393,35.9616,35.9096,35.9244,14000.0
2013-08-13 13:05:00,48.36,48.37,48.32,48.34,10900.0,35.9318,35.9393,35.9021,35.917,10900.0
2013-08-13 13:10:00,48.33,48.34,48.26,48.33,16500.0,35.9096,35.917,35.8575,35.9096,16500.0
2013-08-13 13:15:00,48.33,48.33,48.27,48.27,16100.0,35.9096,35.9096,35.865,35.865,16100.0
2013-08-13 13:20:00,48.28,48.3,48.23,48.28,19800.0,35.8724,35.8873,35.8353,35.8724,19800.0
2013-08-13 13:25:00,48.28,48.33,48.24,48.27,14700.0,35.8724,35.9096,35.8427,35.865,14700.0
2013-08-13 13:30:00,48.28,48.34,48.27,48.29,14000.0,35.8724,35.917,35.865,35.8798,14000.0
2013-08-13 13:35:00,48.29,48.33,48.22,48.22,8700.0,35.8798,35.9096,35.8278,35.8278,8700.0
2013-08-13 13:40:00,48.23,48.24,48.21,48.22,10700.0,35.8353,35.8427,35.8204,35.8278,10700.0
2013-08-13 13:45:00,48.23,48.23,48.18,48.19,6900.0,35.8353,35.8353,35.7981,35.8055,6900.0
2013-08-13 13:50:00,48.18,48.18,48.13,48.14,19900.0,35.7981,35.7981,35.761,35.7684,19900.0
2013-08-13 13:55:00,48.15,48.23,48.14,48.2,14400.0,35.7758,35.8353,35.7684,35.813,14400.0
2013-08-13 14:00:00,48.19,48.21,48.18,48.18,8900.0,35.8055,35.8204,35.7981,35.7981,8900.0
2013-08-13 14:05:00,48.18,48.18,48.13,48.13,20300.0,35.7981,35.7981,35.761,35.761,20300.0
2013-08-13 14:10:00,48.14,48.14,48.06,48.11,13400.0,35.7684,35.7684,35.7089,35.7461,13400.0
2013-08-13 14:15:00,48.12,48.12,48.09,48.1,8900.0,35.7535,35.7535,35.7312,35.7387,8900.0
2013-08-13 14:20:00,48.09,48.13,48.08,48.1,13600.0,35.7312,35.761,35.7238,35.7387,13600.0
2013-08-13 14:25:00,48.1,48.1,48.05,48.05,12800.0,35.7387,35.7387,35.7015,35.7015,12800.0
2013-08-13 14:30:00,48.05,48.06,48.01,48.01,27100.0,35.7015,35.7089,35.6718,35.6718,27100.0
2013-08-13 14:35:00,48.01,48.01,47.91,47.92,34300.0,35.6718,35.6718,35.5975,35.6049,34300.0
2013-08-13 14:40:00,47.91,48.06,47.91,48.06,23800.0,35.5975,35.7089,35.5975,35.7089,23800.0
2013-08-13 14:45:00,48.06,48.08,48.03,48.06,21800.0,35.7089,35.7238,35.6867,35.7089,21800.0
2013-08-13 14:50:00,48.06,48.08,48.05,48.08,11300.0,35.7089,35.7238,35.7015,35.7238,11300.0
2013-08-13 14:55:00,48.07,48.1,48.05,48.09,17500.0,35.7164,35.7387,35.7015,35.7312,17500.0
2013-08-13 15:00:00,48.09,48.14,48.09,48.13,12200.0,35.7312,35.7684,35.7312,35.761,12200.0
2013-08-13 15:05:00,48.12,48.15,48.12,48.15,21300.0,35.7535,35.7758,35.7535,35.7758,21300.0
2013-08-13 15:10:00,48.15,48.18,48.15,48.16,16000.0,35.7758,35.7981,35.7758,35.7832,16000.0
2013-08-13 15:15:00,48.17,48.18,48.11,48.12,23300.0,35.7907,35.7981,35.7461,35.7535,23300.0
2013-08-13 15:20:00,48.12,48.16,48.12,48.13,22800.0,35.7535,35.7832,35.7535,35.761,22800.0
2013-08-13 15:25:00,48.13,48.14,48.12,48.12,14200.0,35.761,35.7684,35.7535,35.7535,14200.0
2013-08-13 15:30:00,48.13,48.16,48.11,48.12,26300.0,35.761,35.7832,35.7461,35.7535,26300.0
2013-08-13 15:35:00,48.13,48.14,48.1,48.13,29600.0,35.761,35.7684,35.7387,35.761,29600.0
2013-08-13 15:40:00,48.12,48.13,48.04,48.07,58400.0,35.7535,35.761,35.6941,35.7164,58400.0
2013-08-13 15:45:00,48.07,48.09,48.05,48.06,51000.0,35.7164,35.7312,35.7015,35.7089,51000.0
2013-08-13 15:50:00,48.06,48.1,48.04,48.1,75400.0,35.7089,35.7387,35.6941,35.7387,75400.0
2013-08-13 15:55:00,48.1,48.14,48.08,48.13,125500.0,35.7387,35.7684,35.7238,35.761,125500.0
2013-08-14 09:30:00,48.14,48.41,48.12,48.3,28300.0,35.7684,35.969,35.7535,35.8873,28300.0
2013-08-14 09:35:00,48.3,48.3,48.0,48.05,19600.0,35.8873,35.8873,35.6644,35.7015,19600.0
2013-08-14 09:40:00,48.05,48.21,48.04,48.21,24800.0,35.7015,35.8204,35.6941,35.8204,24800.0
2013-08-14 09:45:00,48.21,48.31,48.19,48.27,30900.0,35.8204,35.8947,35.8055,35.865,30900.0
2013-08-14 09:50:00,48.27,48.34,48.19,48.34,26300.0,35.865,35.917,35.8055,35.917,26300.0
2013-08-14 09:55:00,48.35,48.44,48.29,48.4,21800.0,35.9244,35.9913,35.8798,35.9616,21800.0
2013-08-14 10:00:00,48.41,48.53,48.4,48.51,28000.0,35.969,36.0582,35.9616,36.0433,28000.0
2013-08-14 10:05:00,48.53,48.53,48.3,48.31,37900.0,36.0582,36.0582,35.8873,35.8947,37900.0
2013-08-14 10:10:00,48.32,48.34,48.26,48.34,26000.0,35.9021,35.917,35.8575,35.917,26000.0
2013-08-14 10:15:00,48.34,48.34,48.26,48.3,18700.0,35.917,35.917,35.8575,35.8873,18700.0
2013-08-14 10:20:00,48.31,48.37,48.29,48.31,41500.0,35.8947,35.9393,35.8798,35.8947,41500.0
2013-08-14 10:25:00,48.3,48.41,48.3,48.41,25900.0,35.8873,35.969,35.8873,35.969,25900.0
2013-08-14 10:30:00,48.4,48.45,48.35,48.45,18400.0,35.9616,35.9987,35.9244,35.9987,18400.0
2013-08-14 10:35:00,48.45,48.46,48.37,48.44,35200.0,35.9987,36.0062,35.9393,35.9913,35200.0
2013-08-14 10:40:00,48.44,48.44,48.29,48.36,11100.0,35.9913,35.9913,35.8798,35.9318,11100.0
2013-08-14 10:45:00,48.37,48.37,48.21,48.25,15700.0,35.9393,35.9393,35.8204,35.8501,15700.0
2013-08-14 10:50:00,48.25,48.25,48.13,48.14,31900.0,35.8501,35.8501,35.761,35.7684,31900.0
2013-08-14 10:55:00,48.13,48.16,48.03,48.06,26400.0,35.761,35.7832,35.6867,35.7089,26400.0
2013-08-14 11:00:00,48.05,48.15,48.02,48.15,23300.0,35.7015,35.7758,35.6792,35.7758,23300.0
2013-08-14 11:05:00,48.14,48.23,48.14,48.19,19500.0,35.7684,35.8353,35.7684,35.8055,19500.0
2013-08-14 11:10:00,48.18,48.19,48.09,48.12,20400.0,35.7981,35.8055,35.7312,35.7535,20400.0
2013-08-14 11:15:00,48.12,48.15,48.07,48.09,27300.0,35.7535,35.7758,35.7164,35.7312,27300.0
2013-08-14 11:20:00,48.1,48.11,47.99,47.99,26400.0,35.7387,35.7461,35.6569,35.6569,26400.0
2013-08-14 11:25:00,47.99,48.0,47.83,47.89,47800.0,35.6569,35.6644,35.5381,35.5826,47800.0
2013-08-14 11:30:00,47.88,47.96,47.88,47.95,15400.0,35.5752,35.6346,35.5752,35.6272,15400.0
2013-08-14 11:35:00,47.95,47.99,47.9,47.97,42400.0,35.6272,35.6569,35.5901,35.6421,42400.0
2013-08-14 11:40:00,47.97,48.0,47.9,47.93,25900.0,35.6421,35.6644,35.5901,35.6124,25900.0
2013-08-14 11:45:00,47.92,47.99,47.91,47.93,12300.0,35.6049,35.6569,35.5975,35.6124,12300.0
2013-08-14 11:50:00,47.93,47.94,47.89,47.89,12200.0,35.6124,35.6198,35.5826,35.5826,12200.0
2013-08-14 11:55:00,47.89,47.93,47.86,47.92,20600.0,35.5826,35.6124,35.5603,35.6049,20600.0
2013-08-14 12:00:00,47.92,47.94,47.87,47.87,17100.0,35.6049,35.6198,35.5678,35.5678,17100.0
2013-08-14 12:05:00,47.88,47.93,47.87,47.87,14000.0,35.5752,35.6124,35.5678,35.5678,14000.0
2013-08-14 12:10:00,47.88,47.9,47.84,47.85,18900.0,35.5752,35.5901,35.5455,35.5529,18900.0
2013-08-14 12:15:00,47.85,47.9,47.85,47.89,13800.0,35.5529,35.5901,35.5529,35.5826,13800.0
2013-08-14 12:20:00,47.89,47.89,47.85,47.86,8400.0,35.5826,35.5826,35.5529,35.5603,8400.0
2013-08-14 12:25:00,47.86,47.92,47.86,47.92,11300.0,35.5603,35.6049,35.5603,35.6049,11300.0
2013-08-14 12:30:00,47.93,47.94,47.89,47.9,13600.0,35.6124,35.6198,35.5826,35.5901,13600.0
2013-08-14 12:35:00,47.9,47.91,47.86,47.87,12900.0,35.5901,35.5975,35.5603,35.5678,12900.0
2013-08-14 12:40:00,47.87,47.89,47.85,47.89,8800.0,35.5678,35.5826,35.5529,35.5826,8800.0
2013-08-14 12:45:00,47.89,47.9,47.85,47.87,8100.0,35.5826,35.5901,35.5529,35.5678,8100.0
2013-08-14 12:50:00,47.88,47.9,47.84,47.84,10400.0,35.5752,35.5901,35.5455,35.5455,10400.0
2013-08-14 12:55:00,47.84,47.85,47.82,47.83,10400.0,35.5455,35.5529,35.5306,35.5381,10400.0
2013-08-14 13:00:00,47.82,47.86,47.82,47.84,12300.0,35.5306,35.5603,35.5306,35.5455,12300.0
2013-08-14 13:05:00,47.84,47.85,47.82,47.85,14400.0,35.5455,35.5529,35.5306,35.5529,14400.0
2013-08-14 13:10:00,47.85,47.87,47.78,47.84,28600.0,35.5529,35.5678,35.5009,35.5455,28600.0
2013-08-14 13:15:00,47.84,47.89,47.84,47.89,11300.0,35.5455,35.5826,35.5455,35.5826,11300.0
2013-08-14 13:20:00,47.89,47.9,47.86,47.9,16000.0,35.5826,35.5901,35.5603,35.5901,16000.0
2013-08-14 13:25:00,47.89,47.89,47.83,47.83,17500.0,35.5826,35.5826,35.5381,35.5381,17500.0
2013-08-14 13:30:00,47.83,47.83,47.79,47.79,15800.0,35.5381,35.5381,35.5083,35.5083,15800.0
2013-08-14 13:35:00,47.79,47.86,47.78,47.8,15600.0,35.5083,35.5603,35.5009,35.5158,15600.0
2013-08-14 13:40:00,47.8,47.85,47.79,47.79,13800.0,35.5158,35.5529,35.5083,35.5083,13800.0
2013-08-14 13:45:00,47.79,47.79,47.75,47.78,18400.0,35.5083,35.5083,35.4786,35.5009,18400.0
2013-08-14 13:50:00,47.79,47.84,47.79,47.83,8600.0,35.5083,35.5455,35.5083,35.5381,8600.0
2013-08-14 13:55:00,47.84,47.88,47.82,47.84,20300.0,35.5455,35.5752,35.5306,35.5455,20300.0
2013-08-14 14:00:00,47.83,47.85,47.83,47.85,7200.0,35.5381,35.5529,35.5381,35.5529,7200.0
2013-08-14 14:05:00,47.85,47.85,47.83,47.84,25900.0,35.5529,35.5529,35.5381,35.5455,25900.0
2013-08-14 14:10:00,47.84,47.85,47.8,47.83,21100.0,35.5455,35.5529,35.5158,35.5381,21100.0
2013-08-14 14:15:00,47.84,47.85,47.83,47.85,12400.0,35.5455,35.5529,35.5381,35.5529,12400.0
2013-08-14 14:20:00,47.84,47.84,47.73,47.78,34100.0,35.5455,35.5455,35.4638,35.5009,34100.0
2013-08-14 14:25:00,47.78,47.84,47.78,47.84,8500.0,35.5009,35.5455,35.5009,35.5455,8500.0
2013-08-14 14:30:00,47.83,47.86,47.8,47.8,16900.0,35.5381,35.5603,35.5158,35.5158,16900.0
2013-08-14 14:35:00,47.8,47.86,47.78,47.83,13800.0,35.5158,35.5603,35.5009,35.5381,13800.0
2013-08-14 14:40:00,47.83,47.83,47.77,47.78,12400.0,35.5381,35.5381,35.4935,35.5009,12400.0
2013-08-14 14:45:00,47.77,47.87,47.77,47.85,16100.0,35.4935,35.5678,35.4935,35.5529,16100.0
2013-08-14 14:50:00,47.85,47.86,47.83,47.84,9300.0,35.5529,35.5603,35.5381,35.5455,9300.0
2013-08-14 14:55:00,47.83,47.84,47.79,47.8,15400.0,35.5381,35.5455,35.5083,35.5158,15400.0
2013-08-14 15:00:00,47.81,47.84,47.78,47.8,21800.0,35.5232,35.5455,35.5009,35.5158,21800.0
2013-08-14 15:05:00,47.8,47.84,47.8,47.82,15000.0,35.5158,35.5455,35.5158,35.5306,15000.0
2013-08-14 15:10:00,47.83,47.88,47.8,47.87,15400.0,35.5381,35.5752,35.5158,35.5678,15400.0
2013-08-14 15:15:00,47.87,47.91,47.86,47.88,18800.0,35.5678,35.5975,35.5603,35.5752,18800.0
2013-08-14 15:20:00,47.88,47.91,47.88,47.91,20800.0,35.5752,35.5975,35.5752,35.5975,20800.0
2013-08-14 15:25:00,47.91,47.91,47.87,47.89,16500.0,35.5975,35.5975,35.5678,35.5826,16500.0
2013-08-14 15:30:00,47.89,47.9,47.82,47.82,23800.0,35.5826,35.5901,35.5306,35.5306,23800.0
2013-08-14 15:35:00,47.82,47.84,47.77,47.8,26000.0,35.5306,35.5455,35.4935,35.5158,26000.0
2013-08-14 15:40:00,47.8,47.81,47.78,47.8,20000.0,35.5158,35.5232,35.5009,35.5158,20000.0
2013-08-14 15:45:00,47.79,47.8,47.75,47.75,60100.0,35.5083,35.5158,35.4786,35.4786,60100.0
2013-08-14 15:50:00,47.75,47.76,47.75,47.76,37400.0,35.4786,35.486,35.4786,35.486,37400.0
2013-08-14 15:55:00,47.76,47.76,47.72,47.73,166900.0,35.486,35.486,35.4563,35.4638,166900.0
2013-08-15 09:30:00,47.24,47.26,47.05,47.19,47300.0,35.0997,35.1145,34.9585,35.0625,47300.0
2013-08-15 09:35:00,47.19,47.32,47.14,47.26,33400.0,35.0625,35.1591,35.0254,35.1145,33400.0
2013-08-15 09:40:00,47.23,47.37,47.23,47.32,26400.0,35.0923,35.1963,35.0923,35.1591,26400.0
2013-08-15 09:45:00,47.34,47.4,47.16,47.16,15800.0,35.174,35.2186,35.0402,35.0402,15800.0
2013-08-15 09:50:00,47.15,47.22,47.04,47.11,31700.0,35.0328,35.0848,34.9511,35.0031,31700.0
2013-08-15 09:55:00,47.11,47.11,46.91,47.07,31100.0,35.0031,35.0031,34.8545,34.9734,31100.0
2013-08-15 10:00:00,47.07,47.19,47.02,47.17,11800.0,34.9734,35.0625,34.9362,35.0477,11800.0
2013-08-15 10:05:00,47.18,47.19,46.88,46.9,25200.0,35.0551,35.0625,34.8322,34.8471,25200.0
2013-08-15 10:10:00,46.88,47.01,46.85,46.95,40300.0,34.8322,34.9288,34.8099,34.8842,40300.0
2013-08-15 10:15:00,46.94,47.02,46.88,47.02,7400.0,34.8768,34.9362,34.8322,34.9362,7400.0
2013-08-15 10:20:00,47.04,47.14,47.04,47.07,12100.0,34.9511,35.0254,34.9511,34.9734,12100.0
2013-08-15 10:25:00,47.1,47.17,47.05,47.17,30000.0,34.9957,35.0477,34.9585,35.0477,30000.0
2013-08-15 10:30:00,47.17,47.19,47.06,47.09,13800.0,35.0477,35.0625,34.9659,34.9882,13800.0
2013-08-15 10:35:00,47.09,47.16,47.08,47.15,13200.0,34.9882,35.0402,34.9808,35.0328,13200.0
2013-08-15 10:40:00,47.16,47.17,47.04,47.08,15300.0,35.0402,35.0477,34.9511,34.9808,15300.0
2013-08-15 10:45:00,47.09,47.09,46.9,46.98,14300.0,34.9882,34.9882,34.8471,34.9065,14300.0
2013-08-15 10:50:00,46.97,47.04,46.96,46.99,10300.0,34.8991,34.9511,34.8916,34.9139,10300.0
2013-08-15 10:55:00,47.0,47.0,46.83,46.88,24300.0,34.9214,34.9214,34.795,34.8322,24300.0
2013-08-15 11:00:00,46.87,46.91,46.87,46.89,17900.0,34.8248,34.8545,34.8248,34.8396,17900.0
2013-08-15 11:05:00,46.9,46.91,46.87,46.9,10000.0,34.8471,34.8545,34.8248,34.8471,10000.0
2013-08-15 11:10:00,46.9,46.96,46.89,46.94,26600.0,34.8471,34.8916,34.8396,34.8768,26600.0
2013-08-15 11:15:00,46.95,47.04,46.92,47.01,11400.0,34.8842,34.9511,34.8619,34.9288,11400.0
2013-08-15 11:20:00,47.02,47.03,46.94,47.03,15500.0,34.9362,34.9436,34.8768,34.9436,15500.0
2013-08-15 11:25:00,47.03,47.07,47.01,47.02,19900.0,34.9436,34.9734,34.9288,34.9362,19900.0
2013-08-15 11:30:00,47.02,47.03,46.97,46.99,12600.0,34.9362,34.9436,34.8991,34.9139,12600.0
2013-08-15 11:35:00,46.98,47.1,46.98,47.06,17000.0,34.9065,34.9957,34.9065,34.9659,17000.0
2013-08-15 11:40:00,47.05,47.06,46.98,47.02,15400.0,34.9585,34.9659,34.9065,34.9362,15400.0
2013-08-15 11:45:00,47.03,47.08,47.03,47.07,9000.0,34.9436,34.9808,34.9436,34.9734,9000.0
2013-08-15 11:50:00,47.07,47.08,47.05,47.08,12100.0,34.9734,34.9808,34.9585,34.9808,12100.0
2013-08-15 11:55:00,47.08,47.1,47.0,47.0,15600.0,34.9808,34.9957,34.9214,34.9214,15600.0
2013-08-15 12:00:00,47.0,47.08,47.0,47.08,12800.0,34.9214,34.9808,34.9214,34.9808,12800.0
2013-08-15 12:05:00,47.07,47.15,47.06,47.13,29400.0,34.9734,35.0328,34.9659,35.018,29400.0
2013-08-15 12:10:00,47.13,47.15,47.12,47.12,11200.0,35.018,35.0328,35.0105,35.0105,11200.0
2013-08-15 12:15:00,47.13,47.18,47.1,47.18,11900.0,35.018,35.0551,34.9957,35.0551,11900.0
2013-08-15 12:20:00,47.18,47.24,47.17,47.24,9600.0,35.0551,35.0997,35.0477,35.0997,9600.0
2013-08-15 12:25:00,47.24,47.24,47.16,47.16,15200.0,35.0997,35.0997,35.0402,35.0402,15200.0
2013-08-15 12:30:00,47.18,47.23,47.17,47.21,7300.0,35.0551,35.0923,35.0477,35.0774,7300.0
2013-08-15 12:35:00,47.2,47.2,47.13,47.16,11800.0,35.07,35.07,35.018,35.0402,11800.0
2013-08-15 12:40:00,47.19,47.21,47.15,47.2,9800.0,35.0625,35.0774,35.0328,35.07,9800.0
2013-08-15 12:45:00,47.22,47.23,47.1,47.1,12000.0,35.0848,35.0923,34.9957,34.9957,12000.0
2013-08-15 12:50:00,47.09,47.23,47.07,47.23,16000.0,34.9882,35.0923,34.9734,35.0923,16000.0
2013-08-15 12:55:00,47.23,47.25,47.15,47.17,17100.0,35.0923,35.1071,35.0328,35.0477,17100.0
2013-08-15 13:00:00,47.18,47.25,47.18,47.24,12700.0,35.0551,35.1071,35.0551,35.0997,12700.0
2013-08-15 13:05:00,47.24,47.33,47.23,47.33,11600.0,35.0997,35.1666,35.0923,35.1666,11600.0
2013-08-15 13:10:00,47.32,47.41,47.22,47.3,23900.0,35.1591,35.226,35.0848,35.1443,23900.0
2013-08-15 13:15:00,47.3,47.3,47.19,47.24,24800.0,35.1443,35.1443,35.0625,35.0997,24800.0
2013-08-15 13:20:00,47.25,47.26,47.15,47.21,15900.0,35.1071,35.1145,35.0328,35.0774,15900.0
2013-08-15 13:25:00,47.2,47.27,47.2,47.2,13900.0,35.07,35.122,35.07,35.07,13900.0
2013-08-15 13:30:00,47.21,47.27,47.21,47.25,14400.0,35.0774,35.122,35.0774,35.1071,14400.0
2013-08-15 13:35:00,47.25,47.3,47.2,47.2,13100.0,35.1071,35.1443,35.07,35.07,13100.0
2013-08-15 13:40:00,47.21,47.25,47.21,47.24,11200.0,35.0774,35.1071,35.0774,35.0997,11200.0
2013-08-15 13:45:00,47.25,47.32,47.24,47.32,14100.0,35.1071,35.1591,35.0997,35.1591,14100.0
2013-08-15 13:50:00,47.3,47.3,47.17,47.18,16300.0,35.1443,35.1443,35.0477,35.0551,16300.0
2013-08-15 13:55:00,47.18,47.19,47.12,47.13,23700.0,35.0551,35.0625,35.0105,35.018,23700.0
2013-08-15 14:00:00,47.14,47.19,47.14,47.19,20600.0,35.0254,35.0625,35.0254,35.0625,20600.0
2013-08-15 14:05:00,47.19,47.22,47.13,47.14,23400.0,35.0625,35.0848,35.018,35.0254,23400.0
2013-08-15 14:10:00,47.16,47.16,47.05,47.06,19000.0,35.0402,35.0402,34.9585,34.9659,19000.0
2013-08-15 14:15:00,47.06,47.2,47.04,47.2,23100.0,34.9659,35.07,34.9511,35.07,23100.0
2013-08-15 14:20:00,47.19,47.26,47.14,47.21,21300.0,35.0625,35.1145,35.0254,35.0774,21300.0
2013-08-15 14:25:00,47.21,47.27,47.19,47.23,20300.0,35.0774,35.122,35.0625,35.0923,20300.0
2013-08-15 14:30:00,47.24,47.29,47.23,47.23,27800.0,35.0997,35.1368,35.0923,35.0923,27800.0
2013-08-15 14:35:00,47.24,47.29,47.23,47.25,19000.0,35.0997,35.1368,35.0923,35.1071,19000.0
2013-08-15 14:40:00,47.25,47.27,47.21,47.24,18600.0,35.1071,35.122,35.0774,35.0997,18600.0
2013-08-15 14:45:00,47.24,47.27,47.19,47.2,22300.0,35.0997,35.122,35.0625,35.07,22300.0
2013-08-15 14:50:00,47.19,47.23,47.13,47.21,32100.0,35.0625,35.0923,35.018,35.0774,32100.0
2013-08-15 14:55:00,47.2,47.24,47.18,47.24,21900.0,35.07,35.0997,35.0551,35.0997,21900.0
2013-08-15 15:00:00,47.23,47.27,47.23,47.24,22900.0,35.0923,35.122,35.0923,35.0997,22900.0
2013-08-15 15:05:00,47.22,47.29,47.22,47.25,21200.0,35.0848,35.1368,35.0848,35.1071,21200.0
2013-08-15 15:10:00,47.25,47.25,47.15,47.16,21600.0,35.1071,35.1071,35.0328,35.0402,21600.0
2013-08-15 15:15:00,47.16,47.16,47.1,47.13,34300.0,35.0402,35.0402,34.9957,35.018,34300.0
2013-08-15 15:20:00,47.12,47.13,47.09,47.11,26600.0,35.0105,35.018,34.9882,35.0031,26600.0
2013-08-15 15:25:00,47.12,47.19,47.12,47.19,26600.0,35.0105,35.0625,35.0105,35.0625,26600.0
2013-08-15 15:30:00,47.19,47.22,47.14,47.14,43500.0,35.0625,35.0848,35.0254,35.0254,43500.0
2013-08-15 15:35:00,47.14,47.18,47.12,47.13,35500.0,35.0254,35.0551,35.0105,35.018,35500.0
2013-08-15 15:40:00,47.13,47.19,47.11,47.18,38100.0,35.018,35.0625,35.0031,35.0551,38100.0
2013-08-15 15:45:00,47.18,47.26,47.18,47.25,46900.0,35.0551,35.1145,35.0551,35.1071,46900.0
2013-08-15 15:50:00,47.26,47.26,47.24,47.24,33800.0,35.1145,35.1145,35.0997,35.0997,33800.0
2013-08-15 15:55:00,47.25,47.29,47.21,47.22,106600.0,35.1071,35.1368,35.0774,35.0848,106600.0
2013-08-16 09:30:00,47.06,47.22,47.05,47.18,146000.0,34.9659,35.0848,34.9585,35.0551,146000.0
2013-08-16 09:35:00,47.18,47.28,47.14,47.22,20900.0,35.0551,35.1294,35.0254,35.0848,20900.0
2013-08-16 09:40:00,47.23,47.23,47.13,47.16,13000.0,35.0923,35.0923,35.018,35.0402,13000.0
2013-08-16 09:45:00,47.17,47.17,47.03,47.1,24500.0,35.0477,35.0477,34.9436,34.9957,24500.0
2013-08-16 09:50:00,47.1,47.16,46.85,46.95,20100.0,34.9957,35.0402,34.8099,34.8842,20100.0
2013-08-16 09:55:00,46.97,47.01,46.9,47.01,12800.0,34.8991,34.9288,34.8471,34.9288,12800.0
2013-08-16 10:00:00,47.02,47.02,46.84,46.93,21400.0,34.9362,34.9362,34.8025,34.8693,21400.0
2013-08-16 10:05:00,46.94,47.03,46.92,47.02,14700.0,34.8768,34.9436,34.8619,34.9362,14700.0
2013-08-16 10:10:00,47.02,47.1,46.97,47.06,13400.0,34.9362,34.9957,34.8991,34.9659,13400.0
2013-08-16 10:15:00,47.08,47.08,46.97,47.0,38800.0,34.9808,34.9808,34.8991,34.9214,38800.0
2013-08-16 10:20:00,47.0,47.01,46.93,46.94,17300.0,34.9214,34.9288,34.8693,34.8768,17300.0
2013-08-16 10:25:00,46.93,47.02,46.89,46.98,23300.0,34.8693,34.9362,34.8396,34.9065,23300.0
2013-08-16 10:30:00,46.98,46.98,46.84,46.93,17600.0,34.9065,34.9065,34.8025,34.8693,17600.0
2013-08-16 10:35:00,46.93,47.03,46.91,47.02,15200.0,34.8693,34.9436,34.8545,34.9362,15200.0
2013-08-16 10:40:00,47.01,47.04,46.96,46.96,10500.0,34.9288,34.9511,34.8916,34.8916,10500.0
2013-08-16 10:45:00,46.97,47.08,46.96,47.07,15700.0,34.8991,34.9808,34.8916,34.9734,15700.0
2013-08-16 10:50:00,47.06,47.09,47.02,47.09,16100.0,34.9659,34.9882,34.9362,34.9882,16100.0
2013-08-16 10:55:00,47.08,47.09,47.05,47.05,22400.0,34.9808,34.9882,34.9585,34.9585,22400.0
2013-08-16 11:00:00,47.05,47.06,47.01,47.05,26100.0,34.9585,34.9659,34.9288,34.9585,26100.0
2013-08-16 11:05:00,47.06,47.07,46.95,46.95,12500.0,34.9659,34.9734,34.8842,34.8842,12500.0
2013-08-16 11:10:00,46.95,47.13,46.95,47.05,36200.0,34.8842,35.018,34.8842,34.9585,36200.0
2013-08-16 11:15:00,47.03,47.35,47.03,47.29,61400.0,34.9436,35.1814,34.9436,35.1368,61400.0
2013-08-16 11:20:00,47.29,47.33,47.18,47.22,50800.0,35.1368,35.1666,35.0551,35.0848,50800.0
2013-08-16 11:25:00,47.21,47.21,47.02,47.04,55400.0,35.0774,35.0774,34.9362,34.9511,55400.0
2013-08-16 11:30:00,47.04,47.09,47.02,47.09,8800.0,34.9511,34.9882,34.9362,34.9882,8800.0
2013-08-16 11:35:00,47.08,47.17,47.07,47.17,17400.0,34.9808,35.0477,34.9734,35.0477,17400.0
2013-08-16 11:40:00,47.14,47.17,47.14,47.15,12600.0,35.0254,35.0477,35.0254,35.0328,12600.0
2013-08-16 11:45:00,47.14,47.15,47.1,47.15,12200.0,35.0254,35.0328,34.9957,35.0328,12200.0
2013-08-16 11:50:00,47.13,47.13,47.08,47.12,5900.0,35.018,35.018,34.9808,35.0105,5900.0
2013-08-16 11:55:00,47.12,47.21,47.12,47.21,17200.0,35.0105,35.0774,35.0105,35.0774,17200.0
2013-08-16 12:00:00,47.18,47.3,47.17,47.3,11300.0,35.0551,35.1443,35.0477,35.1443,11300.0
2013-08-16 12:05:00,47.28,47.29,47.23,47.24,14500.0,35.1294,35.1368,35.0923,35.0997,14500.0
2013-08-16 12:10:00,47.25,47.25,47.13,47.15,10200.0,35.1071,35.1071,35.018,35.0328,10200.0
2013-08-16 12:15:00,47.15,47.15,47.09,47.1,8100.0,35.0328,35.0328,34.9882,34.9957,8100.0
2013-08-16 12:20:00,47.09,47.09,47.02,47.02,25000.0,34.9882,34.9882,34.9362,34.9362,25000.0
2013-08-16 12:25:00,47.02,47.05,47.01,47.03,15100.0,34.9362,34.9585,34.9288,34.9436,15100.0
2013-08-16 12:30:00,47.03,47.03,46.92,46.97,25500.0,34.9436,34.9436,34.8619,34.8991,25500.0
2013-08-16 12:35:00,46.96,47.02,46.95,47.02,6500.0,34.8916,34.9362,34.8842,34.9362,6500.0
2013-08-16 12:40:00,47.02,47.02,46.92,46.93,14200.0,34.9362,34.9362,34.8619,34.8693,14200.0
2013-08-16 12:45:00,46.92,46.94,46.9,46.91,9700.0,34.8619,34.8768,34.8471,34.8545,9700.0
2013-08-16 12:50:00,46.9,46.96,46.9,46.95,7800.0,34.8471,34.8916,34.8471,34.8842,7800.0
2013-08-16 12:55:00,46.94,47.03,46.92,46.94,17100.0,34.8768,34.9436,34.8619,34.8768,17100.0
2013-08-16 13:00:00,46.95,46.97,46.91,46.91,7500.0,34.8842,34.8991,34.8545,34.8545,7500.0
2013-08-16 13:05:00,46.91,46.91,46.81,46.81,13000.0,34.8545,34.8545,34.7802,34.7802,13000.0
2013-08-16 13:10:00,46.82,46.82,46.77,46.8,17600.0,34.7876,34.7876,34.7505,34.7728,17600.0
2013-08-16 13:15:00,46.8,46.82,46.78,46.79,7800.0,34.7728,34.7876,34.7579,34.7653,7800.0
2013-08-16 13:20:00,46.78,46.85,46.73,46.85,11600.0,34.7579,34.8099,34.7207,34.8099,11600.0
2013-08-16 13:25:00,46.85,46.86,46.83,46.85,7900.0,34.8099,34.8173,34.795,34.8099,7900.0
2013-08-16 13:30:00,46.83,46.88,46.8,46.88,6300.0,34.795,34.8322,34.7728,34.8322,6300.0
2013-08-16 13:35:00,46.87,46.87,46.8,46.8,10500.0,34.8248,34.8248,34.7728,34.7728,10500.0
2013-08-16 13:40:00,46.82,46.83,46.78,46.79,5900.0,34.7876,34.795,34.7579,34.7653,5900.0
2013-08-16 13:45:00,46.78,46.82,46.75,46.82,9800.0,34.7579,34.7876,34.7356,34.7876,9800.0
2013-08-16 13:50:00,46.83,46.85,46.79,46.82,14800.0,34.795,34.8099,34.7653,34.7876,14800.0
2013-08-16 13:55:00,46.81,46.86,46.79,46.83,10600.0,34.7802,34.8173,34.7653,34.795,10600.0
2013-08-16 14:00:00,46.84,46.85,46.83,46.83,7000.0,34.8025,34.8099,34.795,34.795,7000.0
2013-08-16 14:05:00,46.83,46.85,46.8,46.83,12500.0,34.795,34.8099,34.7728,34.795,12500.0
2013-08-16 14:10:00,46.83,46.86,46.82,46.86,9300.0,34.795,34.8173,34.7876,34.8173,9300.0
2013-08-16 14:15:00,46.85,46.85,46.78,46.78,12200.0,34.8099,34.8099,34.7579,34.7579,12200.0
2013-08-16 14:20:00,46.79,46.86,46.79,46.83,22100.0,34.7653,34.8173,34.7653,34.795,22100.0
2013-08-16 14:25:00,46.82,46.9,46.8,46.89,9200.0,34.7876,34.8471,34.7728,34.8396,9200.0
2013-08-16 14:30:00,46.89,46.89,46.82,46.83,9000.0,34.8396,34.8396,34.7876,34.795,9000.0
2013-08-16 14:35:00,46.82,46.85,46.81,46.82,14900.0,34.7876,34.8099,34.7802,34.7876,14900.0
2013-08-16 14:40:00,46.82,46.87,46.79,46.79,40500.0,34.7876,34.8248,34.7653,34.7653,40500.0
2013-08-16 14:45:00,46.78,46.83,46.78,46.82,16100.0,34.7579,34.795,34.7579,34.7876,16100.0
2013-08-16 14:50:00,46.81,46.91,46.81,46.88,13300.0,34.7802,34.8545,34.7802,34.8322,13300.0
2013-08-16 14:55:00,46.89,46.92,46.85,46.92,20000.0,34.8396,34.8619,34.8099,34.8619,20000.0
2013-08-16 15:00:00,46.91,46.91,46.85,46.86,13400.0,34.8545,34.8545,34.8099,34.8173,13400.0
2013-08-16 15:05:00,46.85,46.9,46.85,46.88,21600.0,34.8099,34.8471,34.8099,34.8322,21600.0
2013-08-16 15:10:00,46.88,46.89,46.83,46.89,15000.0,34.8322,34.8396,34.795,34.8396,15000.0
2013-08-16 15:15:00,46.9,46.9,46.85,46.86,15400.0,34.8471,34.8471,34.8099,34.8173,15400.0
2013-08-16 15:20:00,46.86,46.89,46.83,46.87,18900.0,34.8173,34.8396,34.795,34.8248,18900.0
2013-08-16 15:25:00,46.86,46.89,46.84,46.88,24800.0,34.8173,34.8396,34.8025,34.8322,24800.0
2013-08-16 15:30:00,46.88,46.94,46.88,46.93,15300.0,34.8322,34.8768,34.8322,34.8693,15300.0
2013-08-16 15:35:00,46.93,47.0,46.93,46.99,46000.0,34.8693,34.9214,34.8693,34.9139,46000.0
2013-08-16 15:40:00,46.99,47.02,46.98,46.99,26500.0,34.9139,34.9362,34.9065,34.9139,26500.0
2013-08-16 15:45:00,46.98,46.99,46.92,46.94,35800.0,34.9065,34.9139,34.8619,34.8768,35800.0
2013-08-16 15:50:00,46.94,46.95,46.93,46.93,29300.0,34.8768,34.8842,34.8693,34.8693,29300.0
2013-08-16 15:55:00,46.93,46.95,46.91,46.92,67700.0,34.8693,34.8842,34.8545,34.8619,67700.0
2013-08-19 09:30:00,46.84,46.9,46.63,46.67,35300.0,34.8025,34.8471,34.6464,34.6762,35300.0
2013-08-19 09:35:00,46.65,46.75,46.52,46.52,39800.0,34.6613,34.7356,34.5647,34.5647,39800.0
2013-08-19 09:40:00,46.53,46.57,46.44,46.51,61500.0,34.5721,34.6019,34.5053,34.5573,61500.0
2013-08-19 09:45:00,46.52,46.6,46.44,46.46,9900.0,34.5647,34.6242,34.5053,34.5201,9900.0
2013-08-19 09:50:00,46.41,46.41,46.32,46.36,47400.0,34.483,34.483,34.4161,34.4458,47400.0
2013-08-19 09:55:00,46.38,46.38,46.28,46.36,28600.0,34.4607,34.4607,34.3864,34.4458,28600.0
2013-08-19 10:00:00,46.36,46.41,46.35,46.4,26700.0,34.4458,34.483,34.4384,34.4756,26700.0
2013-08-19 10:05:00,46.41,46.42,46.29,46.29,15900.0,34.483,34.4904,34.3938,34.3938,15900.0
2013-08-19 10:10:00,46.29,46.39,46.29,46.36,15100.0,34.3938,34.4681,34.3938,34.4458,15100.0
2013-08-19 10:15:00,46.36,46.44,46.36,46.38,11800.0,34.4458,34.5053,34.4458,34.4607,11800.0
2013-08-19 10:20:00,46.38,46.49,46.38,46.43,17100.0,34.4607,34.5424,34.4607,34.4978,17100.0
2013-08-19 10:25:00,46.43,46.43,46.37,46.43,16700.0,34.4978,34.4978,34.4533,34.4978,16700.0
2013-08-19 10:30:00,46.43,46.45,46.37,46.38,13700.0,34.4978,34.5127,34.4533,34.4607,13700.0
2013-08-19 10:35:00,46.39,46.46,46.39,46.43,13000.0,34.4681,34.5201,34.4681,34.4978,13000.0
2013-08-19 10:40:00,46.44,46.48,46.39,46.42,19700.0,34.5053,34.535,34.4681,34.4904,19700.0
2013-08-19 10:45:00,46.43,46.48,46.43,46.46,27000.0,34.4978,34.535,34.4978,34.5201,27000.0
2013-08-19 10:50:00,46.46,46.47,46.43,46.47,11100.0,34.5201,34.5276,34.4978,34.5276,11100.0
2013-08-19 10:55:00,46.47,46.47,46.38,46.45,16100.0,34.5276,34.5276,34.4607,34.5127,16100.0
2013-08-19 11:00:00,46.46,46.46,46.41,46.43,22700.0,34.5201,34.5201,34.483,34.4978,22700.0
2013-08-19 11:05:00,46.43,46.47,46.43,46.45,17900.0,34.4978,34.5276,34.4978,34.5127,17900.0
2013-08-19 11:10:00,46.46,46.57,46.44,46.57,29800.0,34.5201,34.6019,34.5053,34.6019,29800.0
2013-08-19 11:15:00,46.57,46.58,46.49,46.53,21100.0,34.6019,34.6093,34.5424,34.5721,21100.0
2013-08-19 11:20:00,46.52,46.57,46.51,46.53,14100.0,34.5647,34.6019,34.5573,34.5721,14100.0
2013-08-19 11:25:00,46.53,46.56,46.51,46.51,14200.0,34.5721,34.5944,34.5573,34.5573,14200.0
2013-08-19 11:30:00,46.5,46.51,46.43,46.46,15400.0,34.5499,34.5573,34.4978,34.5201,15400.0
2013-08-19 11:35:00,46.47,46.51,46.46,46.47,6300.0,34.5276,34.5573,34.5201,34.5276,6300.0
2013-08-19 11:40:00,46.47,46.51,46.46,46.5,13500.0,34.5276,34.5573,34.5201,34.5499,13500.0
2013-08-19 11:45:00,46.5,46.51,46.49,46.5,20800.0,34.5499,34.5573,34.5424,34.5499,20800.0
2013-08-19 11:50:00,46.5,46.53,46.49,46.53,27000.0,34.5499,34.5721,34.5424,34.5721,27000.0
2013-08-19 11:55:00,46.53,46.57,46.53,46.56,14900.0,34.5721,34.6019,34.5721,34.5944,14900.0
2013-08-19 12:00:00,46.57,46.58,46.52,46.58,18400.0,34.6019,34.6093,34.5647,34.6093,18400.0
2013-08-19 12:05:00,46.6,46.6,46.57,46.59,14000.0,34.6242,34.6242,34.6019,34.6167,14000.0
2013-08-19 12:10:00,46.59,46.61,46.59,46.59,13500.0,34.6167,34.6316,34.6167,34.6167,13500.0
2013-08-19 12:15:00,46.6,46.6,46.55,46.55,6900.0,34.6242,34.6242,34.587,34.587,6900.0
2013-08-19 12:20:00,46.56,46.57,46.5,46.52,8000.0,34.5944,34.6019,34.5499,34.5647,8000.0
2013-08-19 12:25:00,46.53,46.56,46.52,46.55,7800.0,34.5721,34.5944,34.5647,34.587,7800.0
2013-08-19 12:30:00,46.55,46.56,46.52,46.56,10500.0,34.587,34.5944,34.5647,34.5944,10500.0
2013-08-19 12:35:00,46.56,46.56,46.53,46.54,7800.0,34.5944,34.5944,34.5721,34.5796,7800.0
2013-08-19 12:40:00,46.53,46.55,46.48,46.55,12200.0,34.5721,34.587,34.535,34.587,12200.0
2013-08-19 12:45:00,46.55,46.55,46.49,46.5,5600.0,34.587,34.587,34.5424,34.5499,5600.0
2013-08-19 12:50:00,46.49,46.52,46.49,46.52,7300.0,34.5424,34.5647,34.5424,34.5647,7300.0
2013-08-19 12:55:00,46.52,46.55,46.51,46.53,6000.0,34.5647,34.587,34.5573,34.5721,6000.0
2013-08-19 13:00:00,46.52,46.53,46.51,46.52,5100.0,34.5647,34.5721,34.5573,34.5647,5100.0
2013-08-19 13:05:00,46.52,46.52,46.48,46.49,6000.0,34.5647,34.5647,34.535,34.5424,6000.0
2013-08-19 13:10:00,46.48,46.49,46.46,46.48,5500.0,34.535,34.5424,34.5201,34.535,5500.0
2013-08-19 13:15:00,46.48,46.48,46.47,46.47,6300.0,34.535,34.535,34.5276,34.5276,6300.0
2013-08-19 13:20:00,46.47,46.47,46.43,46.43,10500.0,34.5276,34.5276,34.4978,34.4978,10500.0
2013-08-19 13:25:00,46.43,46.43,46.4,46.41,7400.0,34.4978,34.4978,34.4756,34.483,7400.0
2013-08-19 13:30:00,46.4,46.4,46.29,46.29,15000.0,34.4756,34.4756,34.3938,34.3938,15000.0
2013-08-19 13:35:00,46.28,46.29,46.24,46.25,12500.0,34.3864,34.3938,34.3567,34.3641,12500.0
2013-08-19 13:40:00,46.25,46.25,46.14,46.16,18500.0,34.3641,34.3641,34.2824,34.2972,18500.0
2013-08-19 13:45:00,46.16,46.2,46.16,46.19,6800.0,34.2972,34.327,34.2972,34.3195,6800.0
2013-08-19 13:50:00,46.2,46.31,46.2,46.31,18300.0,34.327,34.4087,34.327,34.4087,18300.0
2013-08-19 13:55:00,46.32,46.32,46.25,46.27,9400.0,34.4161,34.4161,34.3641,34.379,9400.0
2013-08-19 14:00:00,46.26,46.31,46.26,46.27,11500.0,34.3715,34.4087,34.3715,34.379,11500.0
2013-08-19 14:05:00,46.27,46.29,46.23,46.29,11500.0,34.379,34.3938,34.3492,34.3938,11500.0
2013-08-19 14:10:00,46.3,46.3,46.28,46.3,7800.0,34.4013,34.4013,34.3864,34.4013,7800.0
2013-08-19 14:15:00,46.3,46.37,46.3,46.37,11000.0,34.4013,34.4533,34.4013,34.4533,11000.0
2013-08-19 14:20:00,46.37,46.4,46.32,46.32,14300.0,34.4533,34.4756,34.4161,34.4161,14300.0
2013-08-19 14:25:00,46.32,46.35,46.31,46.34,21200.0,34.4161,34.4384,34.4087,34.431,21200.0
2013-08-19 14:30:00,46.33,46.33,46.25,46.27,16600.0,34.4235,34.4235,34.3641,34.379,16600.0
2013-08-19 14:35:00,46.28,46.33,46.27,46.33,14100.0,34.3864,34.4235,34.379,34.4235,14100.0
2013-08-19 14:40:00,46.33,46.35,46.3,46.34,13800.0,34.4235,34.4384,34.4013,34.431,13800.0
2013-08-19 14:45:00,46.33,46.34,46.31,46.33,9600.0,34.4235,34.431,34.4087,34.4235,9600.0
2013-08-19 14:50:00,46.33,46.33,46.25,46.26,20100.0,34.4235,34.4235,34.3641,34.3715,20100.0
2013-08-19 14:55:00,46.26,46.26,46.21,46.24,13700.0,34.3715,34.3715,34.3344,34.3567,13700.0
2013-08-19 15:00:00,46.25,46.26,46.2,46.21,14100.0,34.3641,34.3715,34.327,34.3344,14100.0
2013-08-19 15:05:00,46.2,46.23,46.2,46.22,15400.0,34.327,34.3492,34.327,34.3418,15400.0
2013-08-19 15:10:00,46.21,46.23,46.18,46.18,15400.0,34.3344,34.3492,34.3121,34.3121,15400.0
2013-08-19 15:15:00,46.19,46.22,46.17,46.17,24700.0,34.3195,34.3418,34.3047,34.3047,24700.0
2013-08-19 15:20:00,46.16,46.21,46.15,46.19,22900.0,34.2972,34.3344,34.2898,34.3195,22900.0
2013-08-19 15:25:00,46.19,46.19,46.1,46.1,24300.0,34.3195,34.3195,34.2527,34.2527,24300.0
2013-08-19 15:30:00,46.1,46.11,46.06,46.07,40800.0,34.2527,34.2601,34.2229,34.2304,40800.0
2013-08-19 15:35:00,46.08,46.1,46.04,46.05,34900.0,34.2378,34.2527,34.2081,34.2155,34900.0
2013-08-19 15:40:00,46.05,46.12,46.05,46.12,35400.0,34.2155,34.2675,34.2155,34.2675,35400.0
2013-08-19 15:45:00,46.11,46.15,46.1,46.13,62500.0,34.2601,34.2898,34.2527,34.2749,62500.0
2013-08-19 15:50:00,46.13,46.17,46.12,46.15,72700.0,34.2749,34.3047,34.2675,34.2898,72700.0
2013-08-19 15:55:00,46.15,46.2,46.15,46.16,120900.0,34.2898,34.327,34.2898,34.2972,120900.0
2013-08-20 09:30:00,46.06,46.09,45.89,45.96,130300.0,34.2229,34.2452,34.0966,34.1486,130300.0
2013-08-20 09:35:00,45.89,46.07,45.83,46.0,21900.0,34.0966,34.2304,34.052,34.1784,21900.0
2013-08-20 09:40:00,46.0,46.28,46.0,46.2,50500.0,34.1784,34.3864,34.1784,34.327,50500.0
2013-08-20 09:45:00,46.19,46.28,46.19,46.23,28300.0,34.3195,34.3864,34.3195,34.3492,28300.0
2013-08-20 09:50:00,46.24,46.3,46.23,46.25,31500.0,34.3567,34.4013,34.3492,34.3641,31500.0
2013-08-20 09:55:00,46.24,46.37,46.23,46.37,38400.0,34.3567,34.4533,34.3492,34.4533,38400.0
2013-08-20 10:00:00,46.37,46.41,46.32,46.36,26500.0,34.4533,34.483,34.4161,34.4458,26500.0
2013-08-20 10:05:00,46.37,46.43,46.32,46.37,25800.0,34.4533,34.4978,34.4161,34.4533,25800.0
2013-08-20 10:10:00,46.39,46.39,46.21,46.21,18800.0,34.4681,34.4681,34.3344,34.3344,18800.0
2013-08-20 10:15:00,46.22,46.26,46.18,46.22,15400.0,34.3418,34.3715,34.3121,34.3418,15400.0
2013-08-20 10:20:00,46.23,46.36,46.22,46.31,20300.0,34.3492,34.4458,34.3418,34.4087,20300.0
2013-08-20 10:25:00,46.32,46.34,46.28,46.31,13800.0,34.4161,34.431,34.3864,34.4087,13800.0
2013-08-20 10:30:00,46.29,46.48,46.27,46.4,27200.0,34.3938,34.535,34.379,34.4756,27200.0
2013-08-20 10:35:00,46.38,46.52,46.37,46.49,14200.0,34.4607,34.5647,34.4533,34.5424,14200.0
2013-08-20 10:40:00,46.51,46.53,46.46,46.46,15400.0,34.5573,34.5721,34.5201,34.5201,15400.0
2013-08-20 10:45:00,46.47,46.53,46.46,46.51,6700.0,34.5276,34.5721,34.5201,34.5573,6700.0
2013-08-20 10:50:00,46.52,46.52,46.44,46.48,10800.0,34.5647,34.5647,34.5053,34.535,10800.0
2013-08-20 10:55:00,46.48,46.49,46.44,46.44,7700.0,34.535,34.5424,34.5053,34.5053,7700.0
2013-08-20 11:00:00,46.45,46.53,46.42,46.42,33100.0,34.5127,34.5721,34.4904,34.4904,33100.0
2013-08-20 11:05:00,46.44,46.44,46.39,46.39,15500.0,34.5053,34.5053,34.4681,34.4681,15500.0
2013-08-20 11:10:00,46.39,46.42,46.36,46.37,13800.0,34.4681,34.4904,34.4458,34.4533,13800.0
2013-08-20 11:15:00,46.36,46.37,46.28,46.35,14500.0,34.4458,34.4533,34.3864,34.4384,14500.0
2013-08-20 11:20:00,46.35,46.42,46.35,46.4,9900.0,34.4384,34.4904,34.4384,34.4756,9900.0
2013-08-20 11:25:00,46.4,46.42,46.36,46.37,16400.0,34.4756,34.4904,34.4458,34.4533,16400.0
2013-08-20 11:30:00,46.37,46.4,46.34,46.4,31600.0,34.4533,34.4756,34.431,34.4756,31600.0
2013-08-20 11:35:00,46.41,46.47,46.4,46.42,18000.0,34.483,34.5276,34.4756,34.4904,18000.0
2013-08-20 11:40:00,46.43,46.47,46.41,46.47,8800.0,34.4978,34.5276,34.483,34.5276,8800.0
2013-08-20 11:45:00,46.47,46.53,46.47,46.51,11600.0,34.5276,34.5721,34.5276,34.5573,11600.0
2013-08-20 11:50:00,46.51,46.53,46.49,46.52,8400.0,34.5573,34.5721,34.5424,34.5647,8400.0
2013-08-20 11:55:00,46.51,46.55,46.5,46.54,9100.0,34.5573,34.587,34.5499,34.5796,9100.0
2013-08-20 12:00:00,46.55,46.57,46.54,46.57,12200.0,34.587,34.6019,34.5796,34.6019,12200.0
2013-08-20 12:05:00,46.58,46.58,46.52,46.52,9000.0,34.6093,34.6093,34.5647,34.5647,9000.0
2013-08-20 12:10:00,46.52,46.52,46.47,46.49,5300.0,34.5647,34.5647,34.5276,34.5424,5300.0
2013-08-20 12:15:00,46.5,46.61,46.5,46.61,7800.0,34.5499,34.6316,34.5499,34.6316,7800.0
2013-08-20 12:20:00,46.61,46.66,46.61,46.66,8600.0,34.6316,34.6687,34.6316,34.6687,8600.0
2013-08-20 12:25:00,46.66,46.68,46.65,46.67,8100.0,34.6687,34.6836,34.6613,34.6762,8100.0
2013-08-20 12:30:00,46.66,46.69,46.63,46.63,13900.0,34.6687,34.691,34.6464,34.6464,13900.0
2013-08-20 12:35:00,46.63,46.67,46.63,46.63,9900.0,34.6464,34.6762,34.6464,34.6464,9900.0
2013-08-20 12:40:00,46.64,46.64,46.6,46.62,9200.0,34.6539,34.6539,34.6242,34.639,9200.0
2013-08-20 12:45:00,46.62,46.64,46.61,46.62,6200.0,34.639,34.6539,34.6316,34.639,6200.0
2013-08-20 12:50:00,46.62,46.66,46.61,46.66,25400.0,34.639,34.6687,34.6316,34.6687,25400.0
2013-08-20 12:55:00,46.66,46.7,46.65,46.7,14300.0,34.6687,34.6985,34.6613,34.6985,14300.0
2013-08-20 13:00:00,46.7,46.8,46.7,46.73,27200.0,34.6985,34.7728,34.6985,34.7207,27200.0
2013-08-20 13:05:00,46.74,46.74,46.68,46.73,19900.0,34.7282,34.7282,34.6836,34.7207,19900.0
2013-08-20 13:10:00,46.73,46.75,46.73,46.73,12600.0,34.7207,34.7356,34.7207,34.7207,12600.0
2013-08-20 13:15:00,46.74,46.76,46.73,46.75,44100.0,34.7282,34.743,34.7207,34.7356,44100.0
2013-08-20 13:20:00,46.75,46.77,46.74,46.75,18700.0,34.7356,34.7505,34.7282,34.7356,18700.0
2013-08-20 13:25:00,46.73,46.73,46.66,46.7,10100.0,34.7207,34.7207,34.6687,34.6985,10100.0
2013-08-20 13:30:00,46.69,46.72,46.66,46.7,10800.0,34.691,34.7133,34.6687,34.6985,10800.0
2013-08-20 13:35:00,46.7,46.71,46.67,46.7,7300.0,34.6985,34.7059,34.6762,34.6985,7300.0
2013-08-20 13:40:00,46.7,46.7,46.66,46.68,8200.0,34.6985,34.6985,34.6687,34.6836,8200.0
2013-08-20 13:45:00,46.68,46.72,46.68,46.71,6200.0,34.6836,34.7133,34.6836,34.7059,6200.0
2013-08-20 13:50:00,46.71,46.71,46.64,46.66,25900.0,34.7059,34.7059,34.6539,34.6687,25900.0
2013-08-20 13:55:00,46.67,46.69,46.64,46.64,8400.0,34.6762,34.691,34.6539,34.6539,8400.0
2013-08-20 14:00:00,46.64,46.66,46.61,46.63,15400.0,34.6539,34.6687,34.6316,34.6464,15400.0
2013-08-20 14:05:00,46.63,46.65,46.6,46.6,10300.0,34.6464,34.6613,34.6242,34.6242,10300.0
2013-08-20 14:10:00,46.6,46.6,46.56,46.57,10700.0,34.6242,34.6242,34.5944,34.6019,10700.0
2013-08-20 14:15:00,46.57,46.57,46.54,46.55,11600.0,34.6019,34.6019,34.5796,34.587,11600.0
2013-08-20 14:20:00,46.54,46.61,46.52,46.61,31200.0,34.5796,34.6316,34.5647,34.6316,31200.0
2013-08-20 14:25:00,46.61,46.66,46.61,46.64,8800.0,34.6316,34.6687,34.6316,34.6539,8800.0
2013-08-20 14:30:00,46.63,46.69,46.63,46.66,10100.0,34.6464,34.691,34.6464,34.6687,10100.0
2013-08-20 14:35:00,46.66,46.66,46.61,46.65,9100.0,34.6687,34.6687,34.6316,34.6613,9100.0
2013-08-20 14:40:00,46.64,46.67,46.64,46.66,4800.0,34.6539,34.6762,34.6539,34.6687,4800.0
2013-08-20 14:45:00,46.66,46.66,46.62,46.64,13300.0,34.6687,34.6687,34.639,34.6539,13300.0
2013-08-20 14:50:00,46.64,46.67,46.64,46.66,8800.0,34.6539,34.6762,34.6539,34.6687,8800.0
2013-08-20 14:55:00,46.66,46.66,46.6,46.62,12000.0,34.6687,34.6687,34.6242,34.639,12000.0
2013-08-20 15:00:00,46.62,46.65,46.62,46.62,10500.0,34.639,34.6613,34.639,34.639,10500.0
2013-08-20 15:05:00,46.63,46.69,46.63,46.66,9500.0,34.6464,34.691,34.6464,34.6687,9500.0
2013-08-20 15:10:00,46.67,46.68,46.65,46.66,6800.0,34.6762,34.6836,34.6613,34.6687,6800.0
2013-08-20 15:15:00,46.67,46.69,46.66,46.68,13800.0,34.6762,34.691,34.6687,34.6836,13800.0
2013-08-20 15:20:00,46.67,46.68,46.66,46.68,12200.0,34.6762,34.6836,34.6687,34.6836,12200.0
2013-08-20 15:25:00,46.68,46.73,46.68,46.71,13800.0,34.6836,34.7207,34.6836,34.7059,13800.0
2013-08-20 15:30:00,46.71,46.72,46.66,46.66,31000.0,34.7059,34.7133,34.6687,34.6687,31000.0
2013-08-20 15:35:00,46.66,46.66,46.56,46.56,25600.0,34.6687,34.6687,34.5944,34.5944,25600.0
2013-08-20 15:40:00,46.56,46.58,46.5,46.5,32300.0,34.5944,34.6093,34.5499,34.5499,32300.0
2013-08-20 15:45:00,46.5,46.54,46.47,46.49,39500.0,34.5499,34.5796,34.5276,34.5424,39500.0
2013-08-20 15:50:00,46.49,46.52,46.48,46.51,50300.0,34.5424,34.5647,34.535,34.5573,50300.0
2013-08-20 15:55:00,46.51,46.55,46.48,46.5,97400.0,34.5573,34.587,34.535,34.5499,97400.0
2013-08-21 09:30:00,46.29,46.37,46.08,46.08,28400.0,34.3938,34.4533,34.2378,34.2378,28400.0
2013-08-21 09:35:00,46.06,46.26,46.04,46.23,6900.0,34.2229,34.3715,34.2081,34.3492,6900.0
2013-08-21 09:40:00,46.25,46.25,46.06,46.15,17800.0,34.3641,34.3641,34.2229,34.2898,17800.0
2013-08-21 09:45:00,46.15,46.2,46.09,46.09,31300.0,34.2898,34.327,34.2452,34.2452,31300.0
2013-08-21 09:50:00,46.08,46.19,46.05,46.18,19100.0,34.2378,34.3195,34.2155,34.3121,19100.0
2013-08-21 09:55:00,46.16,46.26,46.12,46.18,9200.0,34.2972,34.3715,34.2675,34.3121,9200.0
2013-08-21 10:00:00,46.17,46.21,46.02,46.18,49300.0,34.3047,34.3344,34.1932,34.3121,49300.0
2013-08-21 10:05:00,46.19,46.26,46.12,46.22,10300.0,34.3195,34.3715,34.2675,34.3418,10300.0
2013-08-21 10:10:00,46.22,46.22,46.04,46.04,12100.0,34.3418,34.3418,34.2081,34.2081,12100.0
2013-08-21 10:15:00,46.03,46.07,46.02,46.05,16500.0,34.2006,34.2304,34.1932,34.2155,16500.0
2013-08-21 10:20:00,46.07,46.12,46.03,46.05,18700.0,34.2304,34.2675,34.2006,34.2155,18700.0
2013-08-21 10:25:00,46.05,46.06,45.98,46.02,17100.0,34.2155,34.2229,34.1635,34.1932,17100.0
2013-08-21 10:30:00,46.02,46.02,45.91,45.96,12400.0,34.1932,34.1932,34.1115,34.1486,12400.0
2013-08-21 10:35:00,45.95,45.98,45.93,45.97,11300.0,34.1412,34.1635,34.1263,34.1561,11300.0
2013-08-21 10:40:00,45.98,46.02,45.97,45.98,14100.0,34.1635,34.1932,34.1561,34.1635,14100.0
2013-08-21 10:45:00,45.98,46.03,45.97,46.0,10900.0,34.1635,34.2006,34.1561,34.1784,10900.0
2013-08-21 10:50:00,46.0,46.05,45.95,45.96,7900.0,34.1784,34.2155,34.1412,34.1486,7900.0
2013-08-21 10:55:00,45.94,45.98,45.9,45.98,10200.0,34.1338,34.1635,34.1041,34.1635,10200.0
2013-08-21 11:00:00,45.99,46.0,45.96,45.99,7500.0,34.1709,34.1784,34.1486,34.1709,7500.0
2013-08-21 11:05:00,45.99,46.0,45.91,45.91,6600.0,34.1709,34.1784,34.1115,34.1115,6600.0
2013-08-21 11:10:00,45.9,45.92,45.87,45.89,8200.0,34.1041,34.1189,34.0818,34.0966,8200.0
2013-08-21 11:15:00,45.89,45.96,45.89,45.95,8400.0,34.0966,34.1486,34.0966,34.1412,8400.0
2013-08-21 11:20:00,45.93,45.93,45.88,45.89,20800.0,34.1263,34.1263,34.0892,34.0966,20800.0
2013-08-21 11:25:00,45.88,45.89,45.8,45.83,12400.0,34.0892,34.0966,34.0297,34.052,12400.0
2013-08-21 11:30:00,45.84,45.86,45.83,45.85,5800.0,34.0595,34.0743,34.052,34.0669,5800.0
2013-08-21 11:35:00,45.86,45.88,45.8,45.8,10900.0,34.0743,34.0892,34.0297,34.0297,10900.0
2013-08-21 11:40:00,45.81,45.85,45.79,45.85,5500.0,34.0372,34.0669,34.0223,34.0669,5500.0
2013-08-21 11:45:00,45.87,45.88,45.75,45.75,9600.0,34.0818,34.0892,33.9926,33.9926,9600.0
2013-08-21 11:50:00,45.76,45.78,45.75,45.77,11100.0,34.0,34.0149,33.9926,34.0075,11100.0
2013-08-21 11:55:00,45.77,45.85,45.77,45.85,9000.0,34.0075,34.0669,34.0075,34.0669,9000.0
2013-08-21 12:00:00,45.86,45.86,45.78,45.78,7400.0,34.0743,34.0743,34.0149,34.0149,7400.0
2013-08-21 12:05:00,45.78,45.81,45.75,45.75,10400.0,34.0149,34.0372,33.9926,33.9926,10400.0
2013-08-21 12:10:00,45.74,45.82,45.73,45.81,10400.0,33.9852,34.0446,33.9777,34.0372,10400.0
2013-08-21 12:15:00,45.81,45.81,45.78,45.8,7300.0,34.0372,34.0372,34.0149,34.0297,7300.0
2013-08-21 12:20:00,45.8,45.86,45.79,45.86,21700.0,34.0297,34.0743,34.0223,34.0743,21700.0
2013-08-21 12:25:00,45.84,45.88,45.83,45.88,10600.0,34.0595,34.0892,34.052,34.0892,10600.0
2013-08-21 12:30:00,45.88,45.91,45.85,45.87,14600.0,34.0892,34.1115,34.0669,34.0818,14600.0
2013-08-21 12:35:00,45.86,45.87,45.83,45.86,7000.0,34.0743,34.0818,34.052,34.0743,7000.0
2013-08-21 12:40:00,45.86,45.89,45.86,45.88,6600.0,34.0743,34.0966,34.0743,34.0892,6600.0
2013-08-21 12:45:00,45.88,45.94,45.88,45.94,8700.0,34.0892,34.1338,34.0892,34.1338,8700.0
2013-08-21 12:50:00,45.94,46.0,45.94,45.99,7400.0,34.1338,34.1784,34.1338,34.1709,7400.0
2013-08-21 12:55:00,45.99,46.01,45.97,45.97,11600.0,34.1709,34.1858,34.1561,34.1561,11600.0
2013-08-21 13:00:00,45.96,45.96,45.87,45.87,4600.0,34.1486,34.1486,34.0818,34.0818,4600.0
2013-08-21 13:05:00,45.89,45.89,45.82,45.85,5500.0,34.0966,34.0966,34.0446,34.0669,5500.0
2013-08-21 13:10:00,45.84,45.91,45.84,45.89,5700.0,34.0595,34.1115,34.0595,34.0966,5700.0
2013-08-21 13:15:00,45.9,45.93,45.88,45.89,5100.0,34.1041,34.1263,34.0892,34.0966,5100.0
2013-08-21 13:20:00,45.87,45.88,45.84,45.87,13600.0,34.0818,34.0892,34.0595,34.0818,13600.0
2013-08-21 13:25:00,45.87,45.88,45.85,45.85,5900.0,34.0818,34.0892,34.0669,34.0669,5900.0
2013-08-21 13:30:00,45.86,45.88,45.81,45.82,8100.0,34.0743,34.0892,34.0372,34.0446,8100.0
2013-08-21 13:35:00,45.81,45.84,45.8,45.84,6400.0,34.0372,34.0595,34.0297,34.0595,6400.0
2013-08-21 13:40:00,45.83,45.86,45.83,45.85,6100.0,34.052,34.0743,34.052,34.0669,6100.0
2013-08-21 13:45:00,45.86,45.89,45.84,45.84,6900.0,34.0743,34.0966,34.0595,34.0595,6900.0
2013-08-21 13:50:00,45.82,45.86,45.81,45.85,4900.0,34.0446,34.0743,34.0372,34.0669,4900.0
2013-08-21 13:55:00,45.84,45.87,45.82,45.87,4400.0,34.0595,34.0818,34.0446,34.0818,4400.0
2013-08-21 14:00:00,45.87,45.88,45.6,45.7,49800.0,34.0818,34.0892,33.8811,33.9554,49800.0
2013-08-21 14:05:00,45.66,45.68,45.56,45.68,20600.0,33.9257,33.9406,33.8514,33.9406,20600.0
2013-08-21 14:10:00,45.68,45.87,45.67,45.8,11000.0,33.9406,34.0818,33.9332,34.0297,11000.0
2013-08-21 14:15:00,45.82,45.91,45.78,45.79,10300.0,34.0446,34.1115,34.0149,34.0223,10300.0
2013-08-21 14:20:00,45.78,45.78,45.7,45.75,10200.0,34.0149,34.0149,33.9554,33.9926,10200.0
2013-08-21 14:25:00,45.77,45.82,45.76,45.81,8100.0,34.0075,34.0446,34.0,34.0372,8100.0
2013-08-21 14:30:00,45.81,46.04,45.81,46.0,10600.0,34.0372,34.2081,34.0372,34.1784,10600.0
2013-08-21 14:35:00,46.02,46.08,45.99,45.99,11300.0,34.1932,34.2378,34.1709,34.1709,11300.0
2013-08-21 14:40:00,45.99,46.09,45.96,46.07,10600.0,34.1709,34.2452,34.1486,34.2304,10600.0
2013-08-21 14:45:00,46.07,46.21,46.07,46.13,15100.0,34.2304,34.3344,34.2304,34.2749,15100.0
2013-08-21 14:50:00,46.12,46.13,46.08,46.1,10600.0,34.2675,34.2749,34.2378,34.2527,10600.0
2013-08-21 14:55:00,46.09,46.11,46.0,46.0,7200.0,34.2452,34.2601,34.1784,34.1784,7200.0
2013-08-21 15:00:00,46.01,46.06,45.98,46.04,11800.0,34.1858,34.2229,34.1635,34.2081,11800.0
2013-08-21 15:05:00,46.04,46.06,45.99,46.04,9400.0,34.2081,34.2229,34.1709,34.2081,9400.0
2013-08-21 15:10:00,46.02,46.06,45.99,46.05,9500.0,34.1932,34.2229,34.1709,34.2155,9500.0
2013-08-21 15:15:00,46.03,46.03,45.96,45.97,16000.0,34.2006,34.2006,34.1486,34.1561,16000.0
2013-08-21 15:20:00,45.96,46.0,45.94,45.98,14400.0,34.1486,34.1784,34.1338,34.1635,14400.0
2013-08-21 15:25:00,45.97,45.99,45.89,45.91,24600.0,34.1561,34.1709,34.0966,34.1115,24600.0
2013-08-21 15:30:00,45.91,45.99,45.91,45.98,22400.0,34.1115,34.1709,34.1115,34.1635,22400.0
2013-08-21 15:35:00,45.98,46.01,45.86,45.88,21800.0,34.1635,34.1858,34.0743,34.0892,21800.0
2013-08-21 15:40:00,45.88,45.89,45.82,45.85,30600.0,34.0892,34.0966,34.0446,34.0669,30600.0
2013-08-21 15:45:00,45.85,45.85,45.79,45.82,36200.0,34.0669,34.0669,34.0223,34.0446,36200.0
2013-08-21 15:50:00,45.82,45.83,45.77,45.77,38600.0,34.0446,34.052,34.0075,34.0075,38600.0
2013-08-21 15:55:00,45.77,45.8,45.7,45.73,79300.0,34.0075,34.0297,33.9554,33.9777,79300.0
2013-08-22 09:30:00,45.95,46.2,45.88,46.13,48500.0,34.1412,34.327,34.0892,34.2749,48500.0
2013-08-22 09:35:00,46.18,46.32,46.18,46.24,21000.0,34.3121,34.4161,34.3121,34.3567,21000.0
2013-08-22 09:40:00,46.3,46.5,46.24,46.44,31100.0,34.4013,34.5499,34.3567,34.5053,31100.0
2013-08-22 09:45:00,46.43,46.56,46.38,46.54,22700.0,34.4978,34.5944,34.4607,34.5796,22700.0
2013-08-22 09:50:00,46.55,46.64,46.55,46.58,17100.0,34.587,34.6539,34.587,34.6093,17100.0
2013-08-22 09:55:00,46.6,46.69,46.59,46.61,22100.0,34.6242,34.691,34.6167,34.6316,22100.0
2013-08-22 10:00:00,46.61,46.72,46.6,46.68,22600.0,34.6316,34.7133,34.6242,34.6836,22600.0
2013-08-22 10:05:00,46.7,46.8,46.7,46.72,52900.0,34.6985,34.7728,34.6985,34.7133,52900.0
2013-08-22 10:10:00,46.73,46.76,46.68,46.72,17700.0,34.7207,34.743,34.6836,34.7133,17700.0
2013-08-22 10:15:00,46.72,46.8,46.65,46.77,20100.0,34.7133,34.7728,34.6613,34.7505,20100.0
2013-08-22 10:20:00,46.77,46.86,46.74,46.86,17800.0,34.7505,34.8173,34.7282,34.8173,17800.0
2013-08-22 10:25:00,46.87,46.87,46.76,46.78,13700.0,34.8248,34.8248,34.743,34.7579,13700.0
2013-08-22 10:30:00,46.79,46.81,46.73,46.75,6500.0,34.7653,34.7802,34.7207,34.7356,6500.0
2013-08-22 10:35:00,46.75,46.81,46.75,46.81,6900.0,34.7356,34.7802,34.7356,34.7802,6900.0
2013-08-22 10:40:00,46.82,46.87,46.78,46.84,19100.0,34.7876,34.8248,34.7579,34.8025,19100.0
2013-08-22 10:45:00,46.84,46.85,46.7,46.7,13500.0,34.8025,34.8099,34.6985,34.6985,13500.0
2013-08-22 10:50:00,46.69,46.7,46.58,46.61,12000.0,34.691,34.6985,34.6093,34.6316,12000.0
2013-08-22 10:55:00,46.61,46.61,46.47,46.47,19500.0,34.6316,34.6316,34.5276,34.5276,19500.0
2013-08-22 11:00:00,46.47,46.53,46.45,46.51,11000.0,34.5276,34.5721,34.5127,34.5573,11000.0
2013-08-22 11:05:00,46.51,46.6,46.51,46.59,14400.0,34.5573,34.6242,34.5573,34.6167,14400.0
2013-08-22 11:10:00,46.6,46.6,46.51,46.54,18900.0,34.6242,34.6242,34.5573,34.5796,18900.0
2013-08-22 11:15:00,46.52,46.55,46.47,46.51,25100.0,34.5647,34.587,34.5276,34.5573,25100.0
2013-08-22 11:20:00,46.5,46.51,46.42,46.44,14300.0,34.5499,34.5573,34.4904,34.5053,14300.0
2013-08-22 11:25:00,46.45,46.51,46.44,46.44,14500.0,34.5127,34.5573,34.5053,34.5053,14500.0
2013-08-22 11:30:00,46.44,46.54,46.42,46.54,32900.0,34.5053,34.5796,34.4904,34.5796,32900.0
2013-08-22 11:35:00,46.53,46.57,46.45,46.45,6400.0,34.5721,34.6019,34.5127,34.5127,6400.0
2013-08-22 11:40:00,46.45,46.45,46.34,46.38,15200.0,34.5127,34.5127,34.431,34.4607,15200.0
2013-08-22 11:45:00,46.39,46.45,46.38,46.44,12100.0,34.4681,34.5127,34.4607,34.5053,12100.0
2013-08-22 11:50:00,46.44,46.45,46.43,46.44,8000.0,34.5053,34.5127,34.4978,34.5053,8000.0
2013-08-22 11:55:00,46.44,46.48,46.44,46.48,7600.0,34.5053,34.535,34.5053,34.535,7600.0
2013-08-22 12:00:00,46.49,46.56,46.49,46.52,11600.0,34.5424,34.5944,34.5424,34.5647,11600.0
2013-08-22 12:05:00,46.53,46.59,46.53,46.57,25700.0,34.5721,34.6167,34.5721,34.6019,25700.0
2013-08-22 12:10:00,46.57,46.62,46.57,46.58,5300.0,34.6019,34.639,34.6019,34.6093,5300.0
2013-08-22 12:15:00,46.58,46.59,46.54,46.57,9200.0,34.6093,34.6167,34.5796,34.6019,9200.0
2013-08-22 12:20:00,46.56,46.62,46.55,46.56,5200.0,34.5944,34.639,34.587,34.5944,5200.0
2013-08-22 12:25:00,46.57,46.57,46.49,46.49,5800.0,34.6019,34.6019,34.5424,34.5424,5800.0
2013-08-22 12:30:00,46.49,46.54,46.48,46.48,8800.0,34.5424,34.5796,34.535,34.535,8800.0
2013-08-22 12:35:00,46.48,46.52,46.47,46.48,4700.0,34.535,34.5647,34.5276,34.535,4700.0
2013-08-22 12:40:00,46.48,46.49,46.47,46.48,3500.0,34.535,34.5424,34.5276,34.535,3500.0
2013-08-22 12:45:00,46.48,46.48,46.44,46.44,8300.0,34.535,34.535,34.5053,34.5053,8300.0
2013-08-22 12:50:00,46.42,46.43,46.39,46.39,4400.0,34.4904,34.4978,34.4681,34.4681,4400.0
2013-08-22 12:55:00,46.39,46.39,46.29,46.31,7100.0,34.4681,34.4681,34.3938,34.4087,7100.0
2013-08-22 13:00:00,46.31,46.4,46.29,46.37,6300.0,34.4087,34.4756,34.3938,34.4533,6300.0
2013-08-22 13:05:00,46.38,46.46,46.38,46.43,3700.0,34.4607,34.5201,34.4607,34.4978,3700.0
2013-08-22 13:10:00,46.44,46.47,46.43,46.46,2700.0,34.5053,34.5276,34.4978,34.5201,2700.0
2013-08-22 13:15:00,46.46,46.46,46.4,46.4,1900.0,34.5201,34.5201,34.4756,34.4756,1900.0
2013-08-22 13:20:00,46.4,46.42,46.4,46.42,3600.0,34.4756,34.4904,34.4756,34.4904,3600.0
2013-08-22 13:25:00,46.44,46.47,46.43,46.45,3000.0,34.5053,34.5276,34.4978,34.5127,3000.0
2013-08-22 13:30:00,46.45,46.48,46.44,46.45,4600.0,34.5127,34.535,34.5053,34.5127,4600.0
2013-08-22 13:35:00,46.46,46.49,46.45,46.46,2600.0,34.5201,34.5424,34.5127,34.5201,2600.0
2013-08-22 13:40:00,46.47,46.5,46.47,46.49,3400.0,34.5276,34.5499,34.5276,34.5424,3400.0
2013-08-22 13:45:00,46.51,46.51,46.45,46.45,5300.0,34.5573,34.5573,34.5127,34.5127,5300.0
2013-08-22 13:50:00,46.45,46.5,46.43,46.49,3900.0,34.5127,34.5499,34.4978,34.5424,3900.0
2013-08-22 13:55:00,46.5,46.5,46.46,46.49,4700.0,34.5499,34.5499,34.5201,34.5424,4700.0
2013-08-22 14:00:00,46.48,46.5,46.46,46.5,3100.0,34.535,34.5499,34.5201,34.5499,3100.0
2013-08-22 14:05:00,46.5,46.51,46.48,46.51,3300.0,34.5499,34.5573,34.535,34.5573,3300.0
2013-08-22 14:10:00,46.5,46.5,46.47,46.48,4300.0,34.5499,34.5499,34.5276,34.535,4300.0
2013-08-22 14:15:00,46.48,46.48,46.44,46.44,5400.0,34.535,34.535,34.5053,34.5053,5400.0
2013-08-22 14:20:00,46.43,46.46,46.42,46.43,2500.0,34.4978,34.5201,34.4904,34.4978,2500.0
2013-08-22 14:25:00,46.43,46.49,46.43,46.48,3500.0,34.4978,34.5424,34.4978,34.535,3500.0
2013-08-22 14:30:00,46.48,46.48,46.43,46.45,4000.0,34.535,34.535,34.4978,34.5127,4000.0
2013-08-22 14:35:00,46.45,46.5,46.45,46.46,5600.0,34.5127,34.5499,34.5127,34.5201,5600.0
2013-08-22 14:40:00,46.45,46.47,46.42,46.44,3900.0,34.5127,34.5276,34.4904,34.5053,3900.0
2013-08-22 14:45:00,46.42,46.43,46.41,46.41,3100.0,34.4904,34.4978,34.483,34.483,3100.0
2013-08-22 14:50:00,46.42,46.42,46.4,46.42,2700.0,34.4904,34.4904,34.4756,34.4904,2700.0
2013-08-22 14:55:00,46.42,46.43,46.4,46.4,6200.0,34.4904,34.4978,34.4756,34.4756,6200.0
2013-08-22 15:00:00,46.4,46.41,46.38,46.38,9400.0,34.4756,34.483,34.4607,34.4607,9400.0
2013-08-22 15:05:00,46.38,46.43,46.38,46.41,4600.0,34.4607,34.4978,34.4607,34.483,4600.0
2013-08-22 15:10:00,46.43,46.44,46.42,46.44,7500.0,34.4978,34.5053,34.4904,34.5053,7500.0
2013-08-22 15:15:00,46.44,46.46,46.43,46.46,10600.0,34.5053,34.5201,34.4978,34.5201,10600.0
2013-08-22 15:20:00,46.45,46.46,46.43,46.43,10100.0,34.5127,34.5201,34.4978,34.4978,10100.0
2013-08-22 15:25:00,46.43,46.54,46.4,46.48,22500.0,34.4978,34.5796,34.4756,34.535,22500.0
2013-08-22 15:30:00,46.49,46.53,46.45,46.52,33000.0,34.5424,34.5721,34.5127,34.5647,33000.0
2013-08-22 15:35:00,46.52,46.6,46.48,46.55,40700.0,34.5647,34.6242,34.535,34.587,40700.0
2013-08-22 15:40:00,46.54,46.54,46.49,46.5,39300.0,34.5796,34.5796,34.5424,34.5499,39300.0
2013-08-22 15:45:00,46.5,46.54,46.49,46.51,41400.0,34.5499,34.5796,34.5424,34.5573,41400.0
2013-08-22 15:50:00,46.51,46.51,46.48,46.49,45200.0,34.5573,34.5573,34.535,34.5424,45200.0
2013-08-22 15:55:00,46.48,46.51,46.46,46.47,87900.0,34.535,34.5573,34.5201,34.5276,87900.0
2013-08-23 09:30:00,46.56,46.65,46.53,46.62,14900.0,34.5944,34.6613,34.5721,34.639,14900.0
2013-08-23 09:35:00,46.61,46.61,46.55,46.55,9500.0,34.6316,34.6316,34.587,34.587,9500.0
2013-08-23 09:40:00,46.55,46.56,46.51,46.55,6600.0,34.587,34.5944,34.5573,34.587,6600.0
2013-08-23 09:45:00,46.49,46.51,46.37,46.48,18700.0,34.5424,34.5573,34.4533,34.535,18700.0
2013-08-23 09:50:00,46.48,46.48,46.33,46.39,11700.0,34.535,34.535,34.4235,34.4681,11700.0
2013-08-23 09:55:00,46.39,46.43,46.32,46.43,8100.0,34.4681,34.4978,34.4161,34.4978,8100.0
2013-08-23 10:00:00,46.43,46.43,46.19,46.26,46100.0,34.4978,34.4978,34.3195,34.3715,46100.0
2013-08-23 10:05:00,46.27,46.34,46.23,46.33,26800.0,34.379,34.431,34.3492,34.4235,26800.0
2013-08-23 10:10:00,46.32,46.42,46.3,46.38,17900.0,34.4161,34.4904,34.4013,34.4607,17900.0
2013-08-23 10:15:00,46.36,46.38,46.29,46.33,14400.0,34.4458,34.4607,34.3938,34.4235,14400.0
2013-08-23 10:20:00,46.32,46.38,46.29,46.35,12400.0,34.4161,34.4607,34.3938,34.4384,12400.0
2013-08-23 10:25:00,46.36,46.45,46.35,46.35,11500.0,34.4458,34.5127,34.4384,34.4384,11500.0
2013-08-23 10:30:00,46.37,46.6,46.37,46.58,13300.0,34.4533,34.6242,34.4533,34.6093,13300.0
2013-08-23 10:35:00,46.58,46.63,46.54,46.58,33800.0,34.6093,34.6464,34.5796,34.6093,33800.0
2013-08-23 10:40:00,46.58,46.62,46.55,46.6,18500.0,34.6093,34.639,34.587,34.6242,18500.0
2013-08-23 10:45:00,46.6,46.61,46.5,46.54,12800.0,34.6242,34.6316,34.5499,34.5796,12800.0
2013-08-23 10:50:00,46.54,46.61,46.54,46.61,14300.0,34.5796,34.6316,34.5796,34.6316,14300.0
2013-08-23 10:55:00,46.62,46.68,46.61,46.63,16900.0,34.639,34.6836,34.6316,34.6464,16900.0
2013-08-23 11:00:00,46.64,46.7,46.57,46.59,11600.0,34.6539,34.6985,34.6019,34.6167,11600.0
2013-08-23 11:05:00,46.61,46.61,46.51,46.55,10400.0,34.6316,34.6316,34.5573,34.587,10400.0
2013-08-23 11:10:00,46.54,46.58,46.51,46.55,22300.0,34.5796,34.6093,34.5573,34.587,22300.0
2013-08-23 11:15:00,46.55,46.6,46.53,46.56,8400.0,34.587,34.6242,34.5721,34.5944,8400.0
2013-08-23 11:20:00,46.54,46.54,46.45,46.5,11300.0,34.5796,34.5796,34.5127,34.5499,11300.0
2013-08-23 11:25:00,46.48,46.48,46.43,46.43,4100.0,34.535,34.535,34.4978,34.4978,4100.0
2013-08-23 11:30:00,46.42,46.46,46.41,46.42,15500.0,34.4904,34.5201,34.483,34.4904,15500.0
2013-08-23 11:35:00,46.41,46.44,46.38,46.42,22200.0,34.483,34.5053,34.4607,34.4904,22200.0
2013-08-23 11:40:00,46.42,46.46,46.4,46.46,12200.0,34.4904,34.5201,34.4756,34.5201,12200.0
2013-08-23 11:45:00,46.45,46.46,46.43,46.43,6900.0,34.5127,34.5201,34.4978,34.4978,6900.0
2013-08-23 11:50:00,46.43,46.44,46.41,46.44,13600.0,34.4978,34.5053,34.483,34.5053,13600.0
2013-08-23 11:55:00,46.44,46.44,46.37,46.38,8200.0,34.5053,34.5053,34.4533,34.4607,8200.0
2013-08-23 12:00:00,46.39,46.44,46.39,46.44,6800.0,34.4681,34.5053,34.4681,34.5053,6800.0
2013-08-23 12:05:00,46.42,46.42,46.4,46.4,8600.0,34.4904,34.4904,34.4756,34.4756,8600.0
2013-08-23 12:10:00,46.39,46.42,46.35,46.42,9800.0,34.4681,34.4904,34.4384,34.4904,9800.0
2013-08-23 12:15:00,46.41,46.41,46.35,46.35,19200.0,34.483,34.483,34.4384,34.4384,19200.0
2013-08-23 12:20:00,46.36,46.36,46.32,46.34,31400.0,34.4458,34.4458,34.4161,34.431,31400.0
2013-08-23 12:25:00,46.34,46.34,46.3,46.32,12700.0,34.431,34.431,34.4013,34.4161,12700.0
2013-08-23 12:30:00,46.32,46.32,46.29,46.3,4900.0,34.4161,34.4161,34.3938,34.4013,4900.0
2013-08-23 12:35:00,46.3,46.37,46.3,46.32,13300.0,34.4013,34.4533,34.4013,34.4161,13300.0
2013-08-23 12:40:00,46.31,46.33,46.29,46.3,8400.0,34.4087,34.4235,34.3938,34.4013,8400.0
2013-08-23 12:45:00,46.29,46.29,46.23,46.23,10400.0,34.3938,34.3938,34.3492,34.3492,10400.0
2013-08-23 12:50:00,46.23,46.24,46.21,46.24,11500.0,34.3492,34.3567,34.3344,34.3567,11500.0
2013-08-23 12:55:00,46.25,46.3,46.24,46.3,10800.0,34.3641,34.4013,34.3567,34.4013,10800.0
2013-08-23 13:00:00,46.3,46.3,46.2,46.21,12000.0,34.4013,34.4013,34.327,34.3344,12000.0
2013-08-23 13:05:00,46.22,46.24,46.21,46.23,7500.0,34.3418,34.3567,34.3344,34.3492,7500.0
2013-08-23 13:10:00,46.23,46.24,46.22,46.22,6900.0,34.3492,34.3567,34.3418,34.3418,6900.0
2013-08-23 13:15:00,46.22,46.22,46.21,46.21,5400.0,34.3418,34.3418,34.3344,34.3344,5400.0
2013-08-23 13:20:00,46.21,46.22,46.21,46.22,6600.0,34.3344,34.3418,34.3344,34.3418,6600.0
2013-08-23 13:25:00,46.21,46.23,46.16,46.18,13700.0,34.3344,34.3492,34.2972,34.3121,13700.0
2013-08-23 13:30:00,46.18,46.22,46.18,46.21,17400.0,34.3121,34.3418,34.3121,34.3344,17400.0
2013-08-23 13:35:00,46.21,46.22,46.19,46.21,21300.0,34.3344,34.3418,34.3195,34.3344,21300.0
2013-08-23 13:40:00,46.21,46.21,46.17,46.17,5200.0,34.3344,34.3344,34.3047,34.3047,5200.0
2013-08-23 13:45:00,46.16,46.17,46.14,46.15,9300.0,34.2972,34.3047,34.2824,34.2898,9300.0
2013-08-23 13:50:00,46.15,46.18,46.15,46.17,6700.0,34.2898,34.3121,34.2898,34.3047,6700.0
2013-08-23 13:55:00,46.18,46.21,46.17,46.21,22300.0,34.3121,34.3344,34.3047,34.3344,22300.0
2013-08-23 14:00:00,46.21,46.22,46.17,46.21,28500.0,34.3344,34.3418,34.3047,34.3344,28500.0
2013-08-23 14:05:00,46.21,46.22,46.19,46.21,16400.0,34.3344,34.3418,34.3195,34.3344,16400.0
2013-08-23 14:10:00,46.21,46.23,46.2,46.2,9100.0,34.3344,34.3492,34.327,34.327,9100.0
2013-08-23 14:15:00,46.19,46.19,46.14,46.19,16500.0,34.3195,34.3195,34.2824,34.3195,16500.0
2013-08-23 14:20:00,46.19,46.22,46.19,46.2,14900.0,34.3195,34.3418,34.3195,34.327,14900.0
2013-08-23 14:25:00,46.21,46.22,46.18,46.18,8200.0,34.3344,34.3418,34.3121,34.3121,8200.0
2013-08-23 14:30:00,46.19,46.2,46.18,46.2,11100.0,34.3195,34.327,34.3121,34.327,11100.0
2013-08-23 14:35:00,46.21,46.21,46.19,46.2,4100.0,34.3344,34.3344,34.3195,34.327,4100.0
2013-08-23 14:40:00,46.19,46.2,46.18,46.2,12300.0,34.3195,34.327,34.3121,34.327,12300.0
2013-08-23 14:45:00,46.19,46.2,46.15,46.16,12300.0,34.3195,34.327,34.2898,34.2972,12300.0
2013-08-23 14:50:00,46.17,46.19,46.17,46.19,3600.0,34.3047,34.3195,34.3047,34.3195,3600.0
2013-08-23 14:55:00,46.19,46.25,46.18,46.24,19200.0,34.3195,34.3641,34.3121,34.3567,19200.0
2013-08-23 15:00:00,46.24,46.27,46.22,46.22,20900.0,34.3567,34.379,34.3418,34.3418,20900.0
2013-08-23 15:05:00,46.23,46.24,46.21,46.21,7500.0,34.3492,34.3567,34.3344,34.3344,7500.0
2013-08-23 15:10:00,46.21,46.23,46.2,46.2,9900.0,34.3344,34.3492,34.327,34.327,9900.0
2013-08-23 15:15:00,46.21,46.21,46.19,46.2,15100.0,34.3344,34.3344,34.3195,34.327,15100.0
2013-08-23 15:20:00,46.21,46.24,46.21,46.23,18300.0,34.3344,34.3567,34.3344,34.3492,18300.0
2013-08-23 15:25:00,46.25,46.26,46.24,46.26,12100.0,34.3641,34.3715,34.3567,34.3715,12100.0
2013-08-23 15:30:00,46.26,46.28,46.25,46.27,29000.0,34.3715,34.3864,34.3641,34.379,29000.0
2013-08-23 15:35:00,46.27,46.32,46.27,46.32,17100.0,34.379,34.4161,34.379,34.4161,17100.0
2013-08-23 15:40:00,46.32,46.32,46.26,46.29,33700.0,34.4161,34.4161,34.3715,34.3938,33700.0
2013-08-23 15:45:00,46.3,46.38,46.3,46.37,55300.0,34.4013,34.4607,34.4013,34.4533,55300.0
2013-08-23 15:50:00,46.38,46.38,46.32,46.34,46200.0,34.4607,34.4607,34.4161,34.431,46200.0
2013-08-23 15:55:00,46.34,46.35,46.29,46.31,90500.0,34.431,34.4384,34.3938,34.4087,90500.0
2013-08-26 09:30:00,46.43,46.47,46.33,46.41,8500.0,34.4978,34.5276,34.4235,34.483,8500.0
2013-08-26 09:35:00,46.33,46.57,46.33,46.56,26500.0,34.4235,34.6019,34.4235,34.5944,26500.0
2013-08-26 09:40:00,46.53,46.63,46.5,46.61,2900.0,34.5721,34.6464,34.5499,34.6316,2900.0
2013-08-26 09:45:00,46.65,46.65,46.54,46.6,4300.0,34.6613,34.6613,34.5796,34.6242,4300.0
2013-08-26 09:50:00,46.62,46.66,46.56,46.58,6000.0,34.639,34.6687,34.5944,34.6093,6000.0
2013-08-26 09:55:00,46.57,46.57,46.47,46.55,6600.0,34.6019,34.6019,34.5276,34.587,6600.0
2013-08-26 10:00:00,46.52,46.59,46.5,46.58,10700.0,34.5647,34.6167,34.5499,34.6093,10700.0
2013-08-26 10:05:00,46.55,46.55,46.46,46.51,6100.0,34.587,34.587,34.5201,34.5573,6100.0
2013-08-26 10:10:00,46.49,46.52,46.46,46.51,4400.0,34.5424,34.5647,34.5201,34.5573,4400.0
2013-08-26 10:15:00,46.51,46.57,46.49,46.54,12500.0,34.5573,34.6019,34.5424,34.5796,12500.0
2013-08-26 10:20:00,46.54,46.56,46.52,46.55,5600.0,34.5796,34.5944,34.5647,34.587,5600.0
2013-08-26 10:25:00,46.56,46.59,46.5,46.51,11200.0,34.5944,34.6167,34.5499,34.5573,11200.0
2013-08-26 10:30:00,46.51,46.55,46.44,46.46,9200.0,34.5573,34.587,34.5053,34.5201,9200.0
2013-08-26 10:35:00,46.44,46.53,46.44,46.53,5700.0,34.5053,34.5721,34.5053,34.5721,5700.0
2013-08-26 10:40:00,46.54,46.57,46.51,46.51,7800.0,34.5796,34.6019,34.5573,34.5573,7800.0
2013-08-26 10:45:00,46.52,46.53,46.41,46.45,7100.0,34.5647,34.5721,34.483,34.5127,7100.0
2013-08-26 10:50:00,46.44,46.48,46.42,46.44,7800.0,34.5053,34.535,34.4904,34.5053,7800.0
2013-08-26 10:55:00,46.43,46.45,46.39,46.42,34000.0,34.4978,34.5127,34.4681,34.4904,34000.0
2013-08-26 11:00:00,46.42,46.45,46.4,46.43,8000.0,34.4904,34.5127,34.4756,34.4978,8000.0
2013-08-26 11:05:00,46.43,46.46,46.4,46.41,9100.0,34.4978,34.5201,34.4756,34.483,9100.0
2013-08-26 11:10:00,46.41,46.47,46.41,46.47,12200.0,34.483,34.5276,34.483,34.5276,12200.0
2013-08-26 11:15:00,46.49,46.51,46.45,46.5,12300.0,34.5424,34.5573,34.5127,34.5499,12300.0
2013-08-26 11:20:00,46.5,46.52,46.48,46.48,7300.0,34.5499,34.5647,34.535,34.535,7300.0
2013-08-26 11:25:00,46.49,46.52,46.46,46.5,21100.0,34.5424,34.5647,34.5201,34.5499,21100.0
2013-08-26 11:30:00,46.5,46.6,46.5,46.56,16300.0,34.5499,34.6242,34.5499,34.5944,16300.0
2013-08-26 11:35:00,46.56,46.6,46.56,46.58,9500.0,34.5944,34.6242,34.5944,34.6093,9500.0
2013-08-26 11:40:00,46.58,46.58,46.53,46.53,6200.0,34.6093,34.6093,34.5721,34.5721,6200.0
2013-08-26 11:45:00,46.51,46.52,46.48,46.48,9100.0,34.5573,34.5647,34.535,34.535,9100.0
2013-08-26 11:50:00,46.48,46.48,46.4,46.43,13100.0,34.535,34.535,34.4756,34.4978,13100.0
2013-08-26 11:55:00,46.43,46.47,46.4,46.41,13300.0,34.4978,34.5276,34.4756,34.483,13300.0
2013-08-26 12:00:00,46.4,46.49,46.38,46.49,20100.0,34.4756,34.5424,34.4607,34.5424,20100.0
2013-08-26 12:05:00,46.47,46.48,46.41,46.42,8200.0,34.5276,34.535,34.483,34.4904,8200.0
2013-08-26 12:10:00,46.45,46.5,46.44,46.5,7900.0,34.5127,34.5499,34.5053,34.5499,7900.0
2013-08-26 12:15:00,46.5,46.52,46.45,46.46,4600.0,34.5499,34.5647,34.5127,34.5201,4600.0
2013-08-26 12:20:00,46.45,46.48,46.42,46.47,11000.0,34.5127,34.535,34.4904,34.5276,11000.0
2013-08-26 12:25:00,46.46,46.48,46.42,46.43,5400.0,34.5201,34.535,34.4904,34.4978,5400.0
2013-08-26 12:30:00,46.44,46.48,46.41,46.47,14100.0,34.5053,34.535,34.483,34.5276,14100.0
2013-08-26 12:35:00,46.46,46.48,46.42,46.42,10900.0,34.5201,34.535,34.4904,34.4904,10900.0
2013-08-26 12:40:00,46.42,46.46,46.41,46.45,6300.0,34.4904,34.5201,34.483,34.5127,6300.0
2013-08-26 12:45:00,46.44,46.45,46.43,46.44,5800.0,34.5053,34.5127,34.4978,34.5053,5800.0
2013-08-26 12:50:00,46.44,46.52,46.44,46.51,12200.0,34.5053,34.5647,34.5053,34.5573,12200.0
2013-08-26 12:55:00,46.52,46.58,46.51,46.58,9800.0,34.5647,34.6093,34.5573,34.6093,9800.0
2013-08-26 13:00:00,46.58,46.61,46.58,46.59,7900.0,34.6093,34.6316,34.6093,34.6167,7900.0
2013-08-26 13:05:00,46.59,46.66,46.59,46.65,8100.0,34.6167,34.6687,34.6167,34.6613,8100.0
2013-08-26 13:10:00,46.65,46.68,46.62,46.67,8100.0,34.6613,34.6836,34.639,34.6762,8100.0
2013-08-26 13:15:00,46.67,46.67,46.65,46.67,9600.0,34.6762,34.6762,34.6613,34.6762,9600.0
2013-08-26 13:20:00,46.66,46.7,46.62,46.7,12300.0,34.6687,34.6985,34.639,34.6985,12300.0
2013-08-26 13:25:00,46.7,46.73,46.67,46.69,8600.0,34.6985,34.7207,34.6762,34.691,8600.0
2013-08-26 13:30:00,46.67,46.69,46.66,46.69,6000.0,34.6762,34.691,34.6687,34.691,6000.0
2013-08-26 13:35:00,46.69,46.69,46.63,46.65,16000.0,34.691,34.691,34.6464,34.6613,16000.0
2013-08-26 13:40:00,46.65,46.66,46.61,46.62,7300.0,34.6613,34.6687,34.6316,34.639,7300.0
2013-08-26 13:45:00,46.62,46.68,46.62,46.63,14100.0,34.639,34.6836,34.639,34.6464,14100.0
2013-08-26 13:50:00,46.61,46.61,46.58,46.58,10900.0,34.6316,34.6316,34.6093,34.6093,10900.0
2013-08-26 13:55:00,46.57,46.59,46.52,46.52,14700.0,34.6019,34.6167,34.5647,34.5647,14700.0
2013-08-26 14:00:00,46.52,46.57,46.5,46.57,6400.0,34.5647,34.6019,34.5499,34.6019,6400.0
2013-08-26 14:05:00,46.56,46.57,46.5,46.51,8500.0,34.5944,34.6019,34.5499,34.5573,8500.0
2013-08-26 14:10:00,46.51,46.52,46.49,46.51,6600.0,34.5573,34.5647,34.5424,34.5573,6600.0
2013-08-26 14:15:00,46.52,46.53,46.51,46.52,11700.0,34.5647,34.5721,34.5573,34.5647,11700.0
2013-08-26 14:20:00,46.52,46.55,46.49,46.5,7400.0,34.5647,34.587,34.5424,34.5499,7400.0
2013-08-26 14:25:00,46.5,46.58,46.5,46.55,24600.0,34.5499,34.6093,34.5499,34.587,24600.0
2013-08-26 14:30:00,46.56,46.58,46.55,46.56,12100.0,34.5944,34.6093,34.587,34.5944,12100.0
2013-08-26 14:35:00,46.56,46.57,46.53,46.54,12700.0,34.5944,34.6019,34.5721,34.5796,12700.0
2013-08-26 14:40:00,46.53,46.57,46.53,46.54,13400.0,34.5721,34.6019,34.5721,34.5796,13400.0
2013-08-26 14:45:00,46.53,46.53,46.5,46.52,8900.0,34.5721,34.5721,34.5499,34.5647,8900.0
2013-08-26 14:50:00,46.51,46.52,46.49,46.5,8500.0,34.5573,34.5647,34.5424,34.5499,8500.0
2013-08-26 14:55:00,46.51,46.56,46.49,46.56,8900.0,34.5573,34.5944,34.5424,34.5944,8900.0
2013-08-26 15:00:00,46.56,46.58,46.55,46.58,14400.0,34.5944,34.6093,34.587,34.6093,14400.0
2013-08-26 15:05:00,46.58,46.59,46.54,46.56,21200.0,34.6093,34.6167,34.5796,34.5944,21200.0
2013-08-26 15:10:00,46.56,46.56,46.41,46.42,57400.0,34.5944,34.5944,34.483,34.4904,57400.0
2013-08-26 15:15:00,46.41,46.44,46.36,46.39,26600.0,34.483,34.5053,34.4458,34.4681,26600.0
2013-08-26 15:20:00,46.38,46.38,46.26,46.29,32200.0,34.4607,34.4607,34.3715,34.3938,32200.0
2013-08-26 15:25:00,46.29,46.33,46.2,46.32,34600.0,34.3938,34.4235,34.327,34.4161,34600.0
2013-08-26 15:30:00,46.31,46.37,46.28,46.33,28700.0,34.4087,34.4533,34.3864,34.4235,28700.0
2013-08-26 15:35:00,46.34,46.42,46.31,46.35,31400.0,34.431,34.4904,34.4087,34.4384,31400.0
2013-08-26 15:40:00,46.36,46.41,46.31,46.38,41900.0,34.4458,34.483,34.4087,34.4607,41900.0
2013-08-26 15:45:00,46.39,46.4,46.25,46.29,51300.0,34.4681,34.4756,34.3641,34.3938,51300.0
2013-08-26 15:50:00,46.29,46.29,46.2,46.26,59800.0,34.3938,34.3938,34.327,34.3715,59800.0
2013-08-26 15:55:00,46.27,46.29,46.22,46.24,99900.0,34.379,34.3938,34.3418,34.3567,99900.0
2013-08-27 09:30:00,45.72,45.77,45.55,45.58,32400.0,33.9703,34.0075,33.844,33.8663,32400.0
2013-08-27 09:35:00,45.53,45.63,45.39,45.6,19100.0,33.8291,33.9034,33.7251,33.8811,19100.0
2013-08-27 09:40:00,45.63,45.74,45.48,45.48,48300.0,33.9034,33.9852,33.792,33.792,48300.0
2013-08-27 09:45:00,45.48,45.61,45.41,45.56,22400.0,33.792,33.8886,33.74,33.8514,22400.0
2013-08-27 09:50:00,45.56,45.71,45.55,45.65,18900.0,33.8514,33.9629,33.844,33.9183,18900.0
2013-08-27 09:55:00,45.63,45.7,45.57,45.64,18500.0,33.9034,33.9554,33.8589,33.9109,18500.0
2013-08-27 10:00:00,45.63,45.77,45.61,45.67,22300.0,33.9034,34.0075,33.8886,33.9332,22300.0
2013-08-27 10:05:00,45.67,45.68,45.57,45.6,16000.0,33.9332,33.9406,33.8589,33.8811,16000.0
2013-08-27 10:10:00,45.61,45.77,45.61,45.76,17300.0,33.8886,34.0075,33.8886,34.0,17300.0
2013-08-27 10:15:00,45.76,45.76,45.63,45.63,21300.0,34.0,34.0,33.9034,33.9034,21300.0
2013-08-27 10:20:00,45.62,45.68,45.6,45.61,17300.0,33.896,33.9406,33.8811,33.8886,17300.0
2013-08-27 10:25:00,45.61,45.68,45.55,45.6,20100.0,33.8886,33.9406,33.844,33.8811,20100.0
2013-08-27 10:30:00,45.61,45.62,45.52,45.53,26600.0,33.8886,33.896,33.8217,33.8291,26600.0
2013-08-27 10:35:00,45.52,45.61,45.5,45.6,22500.0,33.8217,33.8886,33.8068,33.8811,22500.0
2013-08-27 10:40:00,45.6,45.61,45.54,45.6,16200.0,33.8811,33.8886,33.8366,33.8811,16200.0
2013-08-27 10:45:00,45.6,45.63,45.55,45.6,19700.0,33.8811,33.9034,33.844,33.8811,19700.0
2013-08-27 10:50:00,45.59,45.62,45.52,45.6,16400.0,33.8737,33.896,33.8217,33.8811,16400.0
2013-08-27 10:55:00,45.61,45.74,45.61,45.72,11700.0,33.8886,33.9852,33.8886,33.9703,11700.0
2013-08-27 11:00:00,45.72,45.76,45.69,45.76,11000.0,33.9703,34.0,33.948,34.0,11000.0
2013-08-27 11:05:00,45.76,45.78,45.67,45.67,15400.0,34.0,34.0149,33.9332,33.9332,15400.0
2013-08-27 11:10:00,45.67,45.71,45.6,45.62,22800.0,33.9332,33.9629,33.8811,33.896,22800.0
2013-08-27 11:15:00,45.63,45.71,45.63,45.68,9800.0,33.9034,33.9629,33.9034,33.9406,9800.0
2013-08-27 11:20:00,45.69,45.73,45.66,45.7,12400.0,33.948,33.9777,33.9257,33.9554,12400.0
2013-08-27 11:25:00,45.7,45.8,45.69,45.74,13000.0,33.9554,34.0297,33.948,33.9852,13000.0
2013-08-27 11:30:00,45.73,45.79,45.68,45.69,53500.0,33.9777,34.0223,33.9406,33.948,53500.0
2013-08-27 11:35:00,45.69,45.71,45.63,45.71,14800.0,33.948,33.9629,33.9034,33.9629,14800.0
2013-08-27 11:40:00,45.71,45.77,45.66,45.66,13800.0,33.9629,34.0075,33.9257,33.9257,13800.0
2013-08-27 11:45:00,45.66,45.72,45.62,45.65,15400.0,33.9257,33.9703,33.896,33.9183,15400.0
2013-08-27 11:50:00,45.65,45.73,45.65,45.67,18200.0,33.9183,33.9777,33.9183,33.9332,18200.0
2013-08-27 11:55:00,45.67,45.72,45.67,45.71,9300.0,33.9332,33.9703,33.9332,33.9629,9300.0
2013-08-27 12:00:00,45.71,45.73,45.62,45.64,16700.0,33.9629,33.9777,33.896,33.9109,16700.0
2013-08-27 12:05:00,45.65,45.65,45.57,45.64,21500.0,33.9183,33.9183,33.8589,33.9109,21500.0
2013-08-27 12:10:00,45.63,45.66,45.59,45.61,15100.0,33.9034,33.9257,33.8737,33.8886,15100.0
2013-08-27 12:15:00,45.61,45.62,45.55,45.57,9300.0,33.8886,33.896,33.844,33.8589,9300.0
2013-08-27 12:20:00,45.57,45.64,45.57,45.57,9200.0,33.8589,33.9109,33.8589,33.8589,9200.0
2013-08-27 12:25:00,45.58,45.64,45.56,45.64,25500.0,33.8663,33.9109,33.8514,33.9109,25500.0
2013-08-27 12:30:00,45.64,45.65,45.61,45.62,12800.0,33.9109,33.9183,33.8886,33.896,12800.0
2013-08-27 12:35:00,45.62,45.71,45.62,45.69,19200.0,33.896,33.9629,33.896,33.948,19200.0
2013-08-27 12:40:00,45.69,45.71,45.63,45.64,40500.0,33.948,33.9629,33.9034,33.9109,40500.0
2013-08-27 12:45:00,45.64,45.72,45.63,45.72,113200.0,33.9109,33.9703,33.9034,33.9703,113200.0
2013-08-27 12:50:00,45.71,45.77,45.67,45.77,22500.0,33.9629,34.0075,33.9332,34.0075,22500.0
2013-08-27 12:55:00,45.77,45.8,45.69,45.73,19600.0,34.0075,34.0297,33.948,33.9777,19600.0
2013-08-27 13:00:00,45.73,45.79,45.72,45.76,33900.0,33.9777,34.0223,33.9703,34.0,33900.0
2013-08-27 13:05:00,45.75,45.78,45.73,45.78,15800.0,33.9926,34.0149,33.9777,34.0149,15800.0
2013-08-27 13:10:00,45.78,45.81,45.73,45.79,25400.0,34.0149,34.0372,33.9777,34.0223,25400.0
2013-08-27 13:15:00,45.79,45.8,45.77,45.77,11400.0,34.0223,34.0297,34.0075,34.0075,11400.0
2013-08-27 13:20:00,45.77,45.79,45.76,45.77,13000.0,34.0075,34.0223,34.0,34.0075,13000.0
2013-08-27 13:25:00,45.77,45.77,45.71,45.71,32400.0,34.0075,34.0075,33.9629,33.9629,32400.0
2013-08-27 13:30:00,45.71,45.73,45.7,45.73,23500.0,33.9629,33.9777,33.9554,33.9777,23500.0
2013-08-27 13:35:00,45.73,45.79,45.71,45.73,19900.0,33.9777,34.0223,33.9629,33.9777,19900.0
2013-08-27 13:40:00,45.73,45.79,45.72,45.79,28400.0,33.9777,34.0223,33.9703,34.0223,28400.0
2013-08-27 13:45:00,45.79,45.89,45.78,45.86,15300.0,34.0223,34.0966,34.0149,34.0743,15300.0
2013-08-27 13:50:00,45.86,45.86,45.83,45.84,10000.0,34.0743,34.0743,34.052,34.0595,10000.0
2013-08-27 13:55:00,45.83,45.84,45.79,45.81,19400.0,34.052,34.0595,34.0223,34.0372,19400.0
2013-08-27 14:00:00,45.81,45.83,45.79,45.82,23600.0,34.0372,34.052,34.0223,34.0446,23600.0
2013-08-27 14:05:00,45.82,45.84,45.81,45.81,21300.0,34.0446,34.0595,34.0372,34.0372,21300.0
2013-08-27 14:10:00,45.81,45.82,45.73,45.73,27400.0,34.0372,34.0446,33.9777,33.9777,27400.0
2013-08-27 14:15:00,45.73,45.79,45.73,45.76,20600.0,33.9777,34.0223,33.9777,34.0,20600.0
2013-08-27 14:20:00,45.77,45.8,45.75,45.79,48200.0,34.0075,34.0297,33.9926,34.0223,48200.0
2013-08-27 14:25:00,45.78,45.79,45.75,45.77,33600.0,34.0149,34.0223,33.9926,34.0075,33600.0
2013-08-27 14:30:00,45.77,45.78,45.73,45.73,31500.0,34.0075,34.0149,33.9777,33.9777,31500.0
2013-08-27 14:35:00,45.73,45.74,45.66,45.68,32700.0,33.9777,33.9852,33.9257,33.9406,32700.0
2013-08-27 14:40:00,45.68,45.76,45.68,45.75,35000.0,33.9406,34.0,33.9406,33.9926,35000.0
2013-08-27 14:45:00,45.75,45.79,45.71,45.72,26300.0,33.9926,34.0223,33.9629,33.9703,26300.0
2013-08-27 14:50:00,45.73,45.74,45.62,45.65,15000.0,33.9777,33.9852,33.896,33.9183,15000.0
2013-08-27 14:55:00,45.65,45.69,45.64,45.64,15900.0,33.9183,33.948,33.9109,33.9109,15900.0
2013-08-27 15:00:00,45.63,45.68,45.59,45.67,14400.0,33.9034,33.9406,33.8737,33.9332,14400.0
2013-08-27 15:05:00,45.67,45.71,45.64,45.68,19700.0,33.9332,33.9629,33.9109,33.9406,19700.0
2013-08-27 15:10:00,45.67,45.67,45.6,45.61,35800.0,33.9332,33.9332,33.8811,33.8886,35800.0
2013-08-27 15:15:00,45.6,45.64,45.6,45.64,53800.0,33.8811,33.9109,33.8811,33.9109,53800.0
2013-08-27 15:20:00,45.63,45.66,45.6,45.6,39100.0,33.9034,33.9257,33.8811,33.8811,39100.0
2013-08-27 15:25:00,45.61,45.63,45.52,45.55,41300.0,33.8886,33.9034,33.8217,33.844,41300.0
2013-08-27 15:30:00,45.55,45.58,45.48,45.49,37200.0,33.844,33.8663,33.792,33.7994,37200.0
2013-08-27 15:35:00,45.48,45.55,45.45,45.5,37300.0,33.792,33.844,33.7697,33.8068,37300.0
2013-08-27 15:40:00,45.5,45.54,45.49,45.51,36900.0,33.8068,33.8366,33.7994,33.8143,36900.0
2013-08-27 15:45:00,45.51,45.6,45.5,45.59,67500.0,33.8143,33.8811,33.8068,33.8737,67500.0
2013-08-27 15:50:00,45.59,45.59,45.55,45.55,58800.0,33.8737,33.8737,33.844,33.844,58800.0
2013-08-27 15:55:00,45.56,45.6,45.52,45.52,101500.0,33.8514,33.8811,33.8217,33.8217,101500.0
2013-08-28 09:30:00,45.51,45.58,45.44,45.45,15700.0,33.8143,33.8663,33.7623,33.7697,15700.0
2013-08-28 09:35:00,45.45,45.49,45.35,45.47,10800.0,33.7697,33.7994,33.6954,33.7846,10800.0
2013-08-28 09:40:00,45.48,45.54,45.43,45.52,40300.0,33.792,33.8366,33.7548,33.8217,40300.0
2013-08-28 09:45:00,45.49,45.5,45.41,45.48,12800.0,33.7994,33.8068,33.74,33.792,12800.0
2013-08-28 09:50:00,45.48,45.53,45.42,45.46,17900.0,33.792,33.8291,33.7474,33.7771,17900.0
2013-08-28 09:55:00,45.46,45.46,45.33,45.38,6600.0,33.7771,33.7771,33.6805,33.7177,6600.0
2013-08-28 10:00:00,45.35,45.43,45.32,45.38,9000.0,33.6954,33.7548,33.6731,33.7177,9000.0
2013-08-28 10:05:00,45.37,45.45,45.34,45.4,8500.0,33.7103,33.7697,33.688,33.7325,8500.0
2013-08-28 10:10:00,45.41,45.54,45.39,45.45,15000.0,33.74,33.8366,33.7251,33.7697,15000.0
2013-08-28 10:15:00,45.47,45.51,45.41,45.49,20000.0,33.7846,33.8143,33.74,33.7994,20000.0
2013-08-28 10:20:00,45.49,45.49,45.39,45.45,12500.0,33.7994,33.7994,33.7251,33.7697,12500.0
2013-08-28 10:25:00,45.47,45.51,45.45,45.49,7500.0,33.7846,33.8143,33.7697,33.7994,7500.0
2013-08-28 10:30:00,45.48,45.48,45.41,45.43,15800.0,33.792,33.792,33.74,33.7548,15800.0
2013-08-28 10:35:00,45.45,45.48,45.37,45.43,18500.0,33.7697,33.792,33.7103,33.7548,18500.0
2013-08-28 10:40:00,45.42,45.46,45.38,45.45,9500.0,33.7474,33.7771,33.7177,33.7697,9500.0
2013-08-28 10:45:00,45.46,45.47,45.41,45.45,14700.0,33.7771,33.7846,33.74,33.7697,14700.0
2013-08-28 10:50:00,45.44,45.51,45.42,45.5,14800.0,33.7623,33.8143,33.7474,33.8068,14800.0
2013-08-28 10:55:00,45.51,45.55,45.51,45.52,19400.0,33.8143,33.844,33.8143,33.8217,19400.0
2013-08-28 11:00:00,45.53,45.57,45.53,45.54,13200.0,33.8291,33.8589,33.8291,33.8366,13200.0
2013-08-28 11:05:00,45.54,45.56,45.51,45.54,11000.0,33.8366,33.8514,33.8143,33.8366,11000.0
2013-08-28 11:10:00,45.55,45.64,45.55,45.63,42300.0,33.844,33.9109,33.844,33.9034,42300.0
2013-08-28 11:15:00,45.62,45.62,45.54,45.6,23100.0,33.896,33.896,33.8366,33.8811,23100.0
2013-08-28 11:20:00,45.6,45.7,45.6,45.7,18600.0,33.8811,33.9554,33.8811,33.9554,18600.0
2013-08-28 11:25:00,45.68,45.7,45.66,45.66,9600.0,33.9406,33.9554,33.9257,33.9257,9600.0
2013-08-28 11:30:00,45.67,45.7,45.62,45.64,19300.0,33.9332,33.9554,33.896,33.9109,19300.0
2013-08-28 11:35:00,45.63,45.68,45.59,45.59,9100.0,33.9034,33.9406,33.8737,33.8737,9100.0
2013-08-28 11:40:00,45.59,45.61,45.56,45.61,23500.0,33.8737,33.8886,33.8514,33.8886,23500.0
2013-08-28 11:45:00,45.59,45.62,45.52,45.53,11300.0,33.8737,33.896,33.8217,33.8291,11300.0
2013-08-28 11:50:00,45.55,45.61,45.53,45.59,6200.0,33.844,33.8886,33.8291,33.8737,6200.0
2013-08-28 11:55:00,45.61,45.71,45.6,45.69,10900.0,33.8886,33.9629,33.8811,33.948,10900.0
2013-08-28 12:00:00,45.69,45.73,45.65,45.65,5200.0,33.948,33.9777,33.9183,33.9183,5200.0
2013-08-28 12:05:00,45.65,45.7,45.65,45.67,9700.0,33.9183,33.9554,33.9183,33.9332,9700.0
2013-08-28 12:10:00,45.66,45.66,45.61,45.66,17800.0,33.9257,33.9257,33.8886,33.9257,17800.0
2013-08-28 12:15:00,45.67,45.7,45.63,45.68,11500.0,33.9332,33.9554,33.9034,33.9406,11500.0
2013-08-28 12:20:00,45.69,45.73,45.66,45.73,17500.0,33.948,33.9777,33.9257,33.9777,17500.0
2013-08-28 12:25:00,45.74,45.8,45.74,45.8,9500.0,33.9852,34.0297,33.9852,34.0297,9500.0
2013-08-28 12:30:00,45.8,45.84,45.8,45.83,43100.0,34.0297,34.0595,34.0297,34.052,43100.0
2013-08-28 12:35:00,45.83,45.83,45.8,45.8,5000.0,34.052,34.052,34.0297,34.0297,5000.0
2013-08-28 12:40:00,45.8,45.81,45.73,45.75,12800.0,34.0297,34.0372,33.9777,33.9926,12800.0
2013-08-28 12:45:00,45.75,45.75,45.71,45.73,10900.0,33.9926,33.9926,33.9629,33.9777,10900.0
2013-08-28 12:50:00,45.73,45.74,45.68,45.7,12500.0,33.9777,33.9852,33.9406,33.9554,12500.0
2013-08-28 12:55:00,45.7,45.71,45.66,45.66,8000.0,33.9554,33.9629,33.9257,33.9257,8000.0
2013-08-28 13:00:00,45.67,45.71,45.65,45.66,12400.0,33.9332,33.9629,33.9183,33.9257,12400.0
2013-08-28 13:05:00,45.65,45.66,45.63,45.63,6200.0,33.9183,33.9257,33.9034,33.9034,6200.0
2013-08-28 13:10:00,45.63,45.68,45.62,45.66,13900.0,33.9034,33.9406,33.896,33.9257,13900.0
2013-08-28 13:15:00,45.66,45.69,45.66,45.68,15100.0,33.9257,33.948,33.9257,33.9406,15100.0
2013-08-28 13:20:00,45.68,45.71,45.66,45.71,31700.0,33.9406,33.9629,33.9257,33.9629,31700.0
2013-08-28 13:25:00,45.71,45.78,45.71,45.78,15500.0,33.9629,34.0149,33.9629,34.0149,15500.0
2013-08-28 13:30:00,45.79,45.8,45.7,45.72,13600.0,34.0223,34.0297,33.9554,33.9703,13600.0
2013-08-28 13:35:00,45.72,45.77,45.7,45.76,6800.0,33.9703,34.0075,33.9554,34.0,6800.0
2013-08-28 13:40:00,45.77,45.79,45.77,45.78,15700.0,34.0075,34.0223,34.0075,34.0149,15700.0
2013-08-28 13:45:00,45.78,45.78,45.72,45.72,9600.0,34.0149,34.0149,33.9703,33.9703,9600.0
2013-08-28 13:50:00,45.71,45.72,45.68,45.7,26400.0,33.9629,33.9703,33.9406,33.9554,26400.0
2013-08-28 13:55:00,45.71,45.78,45.7,45.78,25600.0,33.9629,34.0149,33.9554,34.0149,25600.0
2013-08-28 14:00:00,45.79,45.83,45.78,45.83,13400.0,34.0223,34.052,34.0149,34.052,13400.0
2013-08-28 14:05:00,45.83,45.84,45.79,45.83,23700.0,34.052,34.0595,34.0223,34.052,23700.0
2013-08-28 14:10:00,45.84,45.84,45.78,45.82,25100.0,34.0595,34.0595,34.0149,34.0446,25100.0
2013-08-28 14:15:00,45.82,45.84,45.81,45.84,48200.0,34.0446,34.0595,34.0372,34.0595,48200.0
2013-08-28 14:20:00,45.84,45.87,45.84,45.86,14000.0,34.0595,34.0818,34.0595,34.0743,14000.0
2013-08-28 14:25:00,45.85,45.86,45.83,45.83,13100.0,34.0669,34.0743,34.052,34.052,13100.0
2013-08-28 14:30:00,45.83,45.84,45.77,45.78,18900.0,34.052,34.0595,34.0075,34.0149,18900.0
2013-08-28 14:35:00,45.79,45.79,45.68,45.69,9100.0,34.0223,34.0223,33.9406,33.948,9100.0
2013-08-28 14:40:00,45.69,45.71,45.64,45.65,37000.0,33.948,33.9629,33.9109,33.9183,37000.0
2013-08-28 14:45:00,45.64,45.66,45.61,45.64,15000.0,33.9109,33.9257,33.8886,33.9109,15000.0
2013-08-28 14:50:00,45.65,45.71,45.65,45.71,14000.0,33.9183,33.9629,33.9183,33.9629,14000.0
2013-08-28 14:55:00,45.71,45.72,45.65,45.68,19900.0,33.9629,33.9703,33.9183,33.9406,19900.0
2013-08-28 15:00:00,45.66,45.69,45.61,45.69,22300.0,33.9257,33.948,33.8886,33.948,22300.0
2013-08-28 15:05:00,45.69,45.81,45.67,45.81,24300.0,33.948,34.0372,33.9332,34.0372,24300.0
2013-08-28 15:10:00,45.81,45.85,45.78,45.83,27100.0,34.0372,34.0669,34.0149,34.052,27100.0
2013-08-28 15:15:00,45.82,45.84,45.76,45.76,19300.0,34.0446,34.0595,34.0,34.0,19300.0
2013-08-28 15:20:00,45.76,45.82,45.75,45.76,19400.0,34.0,34.0446,33.9926,34.0,19400.0
2013-08-28 15:25:00,45.77,45.79,45.74,45.78,18000.0,34.0075,34.0223,33.9852,34.0149,18000.0
2013-08-28 15:30:00,45.79,45.82,45.78,45.79,14400.0,34.0223,34.0446,34.0149,34.0223,14400.0
2013-08-28 15:35:00,45.78,45.8,45.76,45.76,23800.0,34.0149,34.0297,34.0,34.0,23800.0
2013-08-28 15:40:00,45.77,45.78,45.74,45.75,24800.0,34.0075,34.0149,33.9852,33.9926,24800.0
2013-08-28 15:45:00,45.75,45.76,45.69,45.71,34800.0,33.9926,34.0,33.948,33.9629,34800.0
2013-08-28 15:50:00,45.71,45.77,45.71,45.74,40900.0,33.9629,34.0075,33.9629,33.9852,40900.0
2013-08-28 15:55:00,45.74,45.74,45.66,45.67,82900.0,33.9852,33.9852,33.9257,33.9332,82900.0
2013-08-29 09:30:00,45.46,45.61,45.4,45.49,15900.0,33.7771,33.8886,33.7325,33.7994,15900.0
2013-08-29 09:35:00,45.51,45.51,45.37,45.37,8400.0,33.8143,33.8143,33.7103,33.7103,8400.0
2013-08-29 09:40:00,45.4,45.53,45.34,45.53,22800.0,33.7325,33.8291,33.688,33.8291,22800.0
2013-08-29 09:45:00,45.53,45.55,45.45,45.51,31000.0,33.8291,33.844,33.7697,33.8143,31000.0
2013-08-29 09:50:00,45.5,45.69,45.49,45.69,18900.0,33.8068,33.948,33.7994,33.948,18900.0
2013-08-29 09:55:00,45.69,45.69,45.58,45.6,11500.0,33.948,33.948,33.8663,33.8811,11500.0
2013-08-29 10:00:00,45.61,45.65,45.56,45.64,22900.0,33.8886,33.9183,33.8514,33.9109,22900.0
2013-08-29 10:05:00,45.65,45.68,45.61,45.61,12000.0,33.9183,33.9406,33.8886,33.8886,12000.0
2013-08-29 10:10:00,45.63,45.84,45.59,45.82,40200.0,33.9034,34.0595,33.8737,34.0446,40200.0
2013-08-29 10:15:00,45.84,45.84,45.72,45.72,8000.0,34.0595,34.0595,33.9703,33.9703,8000.0
2013-08-29 10:20:00,45.73,45.73,45.58,45.63,23700.0,33.9777,33.9777,33.8663,33.9034,23700.0
2013-08-29 10:25:00,45.63,45.7,45.62,45.64,6200.0,33.9034,33.9554,33.896,33.9109,6200.0
2013-08-29 10:30:00,45.66,45.7,45.64,45.69,7900.0,33.9257,33.9554,33.9109,33.948,7900.0
2013-08-29 10:35:00,45.66,45.76,45.66,45.74,8400.0,33.9257,34.0,33.9257,33.9852,8400.0
2013-08-29 10:40:00,45.75,45.79,45.75,45.79,7800.0,33.9926,34.0223,33.9926,34.0223,7800.0
2013-08-29 10:45:00,45.8,45.84,45.75,45.75,16600.0,34.0297,34.0595,33.9926,33.9926,16600.0
2013-08-29 10:50:00,45.74,45.82,45.74,45.81,7900.0,33.9852,34.0446,33.9852,34.0372,7900.0
2013-08-29 10:55:00,45.82,45.86,45.8,45.85,18900.0,34.0446,34.0743,34.0297,34.0669,18900.0
2013-08-29 11:00:00,45.86,45.9,45.85,45.85,13800.0,34.0743,34.1041,34.0669,34.0669,13800.0
2013-08-29 11:05:00,45.85,45.86,45.78,45.82,12500.0,34.0669,34.0743,34.0149,34.0446,12500.0
2013-08-29 11:10:00,45.82,45.9,45.82,45.9,9100.0,34.0446,34.1041,34.0446,34.1041,9100.0
2013-08-29 11:15:00,45.89,45.91,45.85,45.9,27000.0,34.0966,34.1115,34.0669,34.1041,27000.0
2013-08-29 11:20:00,45.91,45.97,45.89,45.89,14900.0,34.1115,34.1561,34.0966,34.0966,14900.0
2013-08-29 11:25:00,45.9,45.97,45.89,45.93,9800.0,34.1041,34.1561,34.0966,34.1263,9800.0
2013-08-29 11:30:00,45.93,45.97,45.93,45.93,10500.0,34.1263,34.1561,34.1263,34.1263,10500.0
2013-08-29 11:35:00,45.93,45.98,45.89,45.98,9500.0,34.1263,34.1635,34.0966,34.1635,9500.0
2013-08-29 11:40:00,45.99,46.1,45.99,46.09,14800.0,34.1709,34.2527,34.1709,34.2452,14800.0
2013-08-29 11:45:00,46.1,46.12,46.01,46.01,17000.0,34.2527,34.2675,34.1858,34.1858,17000.0
2013-08-29 11:50:00,46.01,46.05,45.98,45.98,9100.0,34.1858,34.2155,34.1635,34.1635,9100.0
2013-08-29 11:55:00,45.98,45.98,45.95,45.95,16300.0,34.1635,34.1635,34.1412,34.1412,16300.0
2013-08-29 12:00:00,45.95,45.99,45.93,45.99,13600.0,34.1412,34.1709,34.1263,34.1709,13600.0
2013-08-29 12:05:00,45.99,46.05,45.99,46.04,7200.0,34.1709,34.2155,34.1709,34.2081,7200.0
2013-08-29 12:10:00,46.04,46.05,45.99,46.01,7500.0,34.2081,34.2155,34.1709,34.1858,7500.0
2013-08-29 12:15:00,46.02,46.02,45.98,46.02,6000.0,34.1932,34.1932,34.1635,34.1932,6000.0
2013-08-29 12:20:00,46.02,46.04,46.01,46.01,7500.0,34.1932,34.2081,34.1858,34.1858,7500.0
2013-08-29 12:25:00,46.02,46.08,46.02,46.07,9600.0,34.1932,34.2378,34.1932,34.2304,9600.0
2013-08-29 12:30:00,46.07,46.11,45.98,46.0,13500.0,34.2304,34.2601,34.1635,34.1784,13500.0
2013-08-29 12:35:00,45.99,46.03,45.98,46.03,13000.0,34.1709,34.2006,34.1635,34.2006,13000.0
2013-08-29 12:40:00,46.03,46.05,46.01,46.01,9300.0,34.2006,34.2155,34.1858,34.1858,9300.0
2013-08-29 12:45:00,46.02,46.02,45.97,45.97,10500.0,34.1932,34.1932,34.1561,34.1561,10500.0
2013-08-29 12:50:00,45.96,45.96,45.92,45.96,11200.0,34.1486,34.1486,34.1189,34.1486,11200.0
2013-08-29 12:55:00,45.97,45.99,45.94,45.95,10700.0,34.1561,34.1709,34.1338,34.1412,10700.0
2013-08-29 13:00:00,45.96,45.96,45.89,45.92,9600.0,34.1486,34.1486,34.0966,34.1189,9600.0
2013-08-29 13:05:00,45.92,45.99,45.92,45.95,10400.0,34.1189,34.1709,34.1189,34.1412,10400.0
2013-08-29 13:10:00,45.95,45.98,45.92,45.92,8500.0,34.1412,34.1635,34.1189,34.1189,8500.0
2013-08-29 13:15:00,45.93,45.98,45.91,45.96,9800.0,34.1263,34.1635,34.1115,34.1486,9800.0
2013-08-29 13:20:00,45.95,45.95,45.87,45.87,9300.0,34.1412,34.1412,34.0818,34.0818,9300.0
2013-08-29 13:25:00,45.87,45.89,45.86,45.87,13300.0,34.0818,34.0966,34.0743,34.0818,13300.0
2013-08-29 13:30:00,45.87,45.89,45.83,45.84,13800.0,34.0818,34.0966,34.052,34.0595,13800.0
2013-08-29 13:35:00,45.84,45.86,45.79,45.83,8900.0,34.0595,34.0743,34.0223,34.052,8900.0
2013-08-29 13:40:00,45.83,45.84,45.79,45.82,20300.0,34.052,34.0595,34.0223,34.0446,20300.0
2013-08-29 13:45:00,45.83,45.87,45.83,45.84,12500.0,34.052,34.0818,34.052,34.0595,12500.0
2013-08-29 13:50:00,45.84,45.85,45.73,45.73,12900.0,34.0595,34.0669,33.9777,33.9777,12900.0
2013-08-29 13:55:00,45.73,45.78,45.73,45.74,16900.0,33.9777,34.0149,33.9777,33.9852,16900.0
2013-08-29 14:00:00,45.74,45.86,45.73,45.83,14000.0,33.9852,34.0743,33.9777,34.052,14000.0
2013-08-29 14:05:00,45.82,45.83,45.8,45.81,9000.0,34.0446,34.052,34.0297,34.0372,9000.0
2013-08-29 14:10:00,45.82,45.84,45.73,45.74,17000.0,34.0446,34.0595,33.9777,33.9852,17000.0
2013-08-29 14:15:00,45.74,45.81,45.73,45.8,11900.0,33.9852,34.0372,33.9777,34.0297,11900.0
2013-08-29 14:20:00,45.78,45.79,45.75,45.78,14500.0,34.0149,34.0223,33.9926,34.0149,14500.0
2013-08-29 14:25:00,45.78,45.8,45.72,45.73,11800.0,34.0149,34.0297,33.9703,33.9777,11800.0
2013-08-29 14:30:00,45.73,45.79,45.73,45.78,10800.0,33.9777,34.0223,33.9777,34.0149,10800.0
2013-08-29 14:35:00,45.78,45.79,45.63,45.63,17400.0,34.0149,34.0223,33.9034,33.9034,17400.0
2013-08-29 14:40:00,45.63,45.74,45.63,45.74,15400.0,33.9034,33.9852,33.9034,33.9852,15400.0
2013-08-29 14:45:00,45.73,45.79,45.71,45.76,14800.0,33.9777,34.0223,33.9629,34.0,14800.0
2013-08-29 14:50:00,45.77,45.8,45.72,45.72,11600.0,34.0075,34.0297,33.9703,33.9703,11600.0
2013-08-29 14:55:00,45.71,45.73,45.7,45.73,13000.0,33.9629,33.9777,33.9554,33.9777,13000.0
2013-08-29 15:00:00,45.74,45.75,45.68,45.73,12600.0,33.9852,33.9926,33.9406,33.9777,12600.0
2013-08-29 15:05:00,45.72,45.74,45.7,45.74,14800.0,33.9703,33.9852,33.9554,33.9852,14800.0
2013-08-29 15:10:00,45.73,45.76,45.72,45.73,12300.0,33.9777,34.0,33.9703,33.9777,12300.0
2013-08-29 15:15:00,45.73,45.81,45.73,45.78,16100.0,33.9777,34.0372,33.9777,34.0149,16100.0
2013-08-29 15:20:00,45.79,45.82,45.76,45.77,19900.0,34.0223,34.0446,34.0,34.0075,19900.0
2013-08-29 15:25:00,45.77,45.79,45.68,45.7,23900.0,34.0075,34.0223,33.9406,33.9554,23900.0
2013-08-29 15:30:00,45.69,45.7,45.61,45.63,32800.0,33.948,33.9554,33.8886,33.9034,32800.0
2013-08-29 15:35:00,45.65,45.69,45.62,45.67,35100.0,33.9183,33.948,33.896,33.9332,35100.0
2013-08-29 15:40:00,45.66,45.74,45.65,45.72,29300.0,33.9257,33.9852,33.9183,33.9703,29300.0
2013-08-29 15:45:00,45.71,45.74,45.67,45.72,50800.0,33.9629,33.9852,33.9332,33.9703,50800.0
2013-08-29 15:50:00,45.71,45.74,45.69,45.73,38200.0,33.9629,33.9852,33.948,33.9777,38200.0
2013-08-29 15:55:00,45.72,45.75,45.71,45.73,57600.0,33.9703,33.9926,33.9629,33.9777,57600.0
2013-08-30 09:30:00,45.79,45.79,45.69,45.73,13000.0,34.0223,34.0223,33.948,33.9777,13000.0
2013-08-30 09:35:00,45.7,45.81,45.66,45.75,24100.0,33.9554,34.0372,33.9257,33.9926,24100.0
2013-08-30 09:40:00,45.78,45.82,45.7,45.75,21200.0,34.0149,34.0446,33.9554,33.9926,21200.0
2013-08-30 09:45:00,45.7,45.73,45.65,45.71,13500.0,33.9554,33.9777,33.9183,33.9629,13500.0
2013-08-30 09:50:00,45.71,45.96,45.71,45.92,19200.0,33.9629,34.1486,33.9629,34.1189,19200.0
2013-08-30 09:55:00,45.97,45.97,45.74,45.8,6200.0,34.1561,34.1561,33.9852,34.0297,6200.0
2013-08-30 10:00:00,45.79,45.79,45.69,45.7,26900.0,34.0223,34.0223,33.948,33.9554,26900.0
2013-08-30 10:05:00,45.7,45.89,45.7,45.88,23500.0,33.9554,34.0966,33.9554,34.0892,23500.0
2013-08-30 10:10:00,45.86,45.94,45.83,45.83,35700.0,34.0743,34.1338,34.052,34.052,35700.0
2013-08-30 10:15:00,45.84,45.87,45.77,45.85,14800.0,34.0595,34.0818,34.0075,34.0669,14800.0
2013-08-30 10:20:00,45.85,45.92,45.84,45.92,22900.0,34.0669,34.1189,34.0595,34.1189,22900.0
2013-08-30 10:25:00,45.91,45.97,45.89,45.95,35900.0,34.1115,34.1561,34.0966,34.1412,35900.0
2013-08-30 10:30:00,45.94,45.99,45.91,45.95,32600.0,34.1338,34.1709,34.1115,34.1412,32600.0
2013-08-30 10:35:00,45.96,45.99,45.91,45.94,20600.0,34.1486,34.1709,34.1115,34.1338,20600.0
2013-08-30 10:40:00,45.93,45.95,45.82,45.83,38800.0,34.1263,34.1412,34.0446,34.052,38800.0
2013-08-30 10:45:00,45.82,45.86,45.77,45.77,28200.0,34.0446,34.0743,34.0075,34.0075,28200.0
2013-08-30 10:50:00,45.77,45.84,45.77,45.82,25100.0,34.0075,34.0595,34.0075,34.0446,25100.0
2013-08-30 10:55:00,45.82,45.86,45.77,45.82,18900.0,34.0446,34.0743,34.0075,34.0446,18900.0
2013-08-30 11:00:00,45.81,45.83,45.77,45.82,21000.0,34.0372,34.052,34.0075,34.0446,21000.0
2013-08-30 11:05:00,45.8,45.8,45.71,45.79,20800.0,34.0297,34.0297,33.9629,34.0223,20800.0
2013-08-30 11:10:00,45.79,45.82,45.77,45.8,10700.0,34.0223,34.0446,34.0075,34.0297,10700.0
2013-08-30 11:15:00,45.8,45.84,45.78,45.79,17500.0,34.0297,34.0595,34.0149,34.0223,17500.0
2013-08-30 11:20:00,45.8,45.82,45.78,45.81,14200.0,34.0297,34.0446,34.0149,34.0372,14200.0
2013-08-30 11:25:00,45.8,45.82,45.79,45.8,16900.0,34.0297,34.0446,34.0223,34.0297,16900.0
2013-08-30 11:30:00,45.8,45.82,45.76,45.78,11600.0,34.0297,34.0446,34.0,34.0149,11600.0
2013-08-30 11:35:00,45.78,45.82,45.76,45.79,12500.0,34.0149,34.0446,34.0,34.0223,12500.0
2013-08-30 11:40:00,45.79,45.8,45.73,45.76,14900.0,34.0223,34.0297,33.9777,34.0,14900.0
2013-08-30 11:45:00,45.77,45.86,45.77,45.8,11700.0,34.0075,34.0743,34.0075,34.0297,11700.0
2013-08-30 11:50:00,45.79,45.8,45.75,45.76,9200.0,34.0223,34.0297,33.9926,34.0,9200.0
2013-08-30 11:55:00,45.77,45.78,45.68,45.72,11900.0,34.0075,34.0149,33.9406,33.9703,11900.0
2013-08-30 12:00:00,45.71,45.71,45.67,45.7,11900.0,33.9629,33.9629,33.9332,33.9554,11900.0
2013-08-30 12:05:00,45.7,45.75,45.7,45.74,14000.0,33.9554,33.9926,33.9554,33.9852,14000.0
2013-08-30 12:10:00,45.75,45.79,45.72,45.72,8300.0,33.9926,34.0223,33.9703,33.9703,8300.0
2013-08-30 12:15:00,45.71,45.76,45.71,45.73,12300.0,33.9629,34.0,33.9629,33.9777,12300.0
2013-08-30 12:20:00,45.75,45.77,45.74,45.77,9400.0,33.9926,34.0075,33.9852,34.0075,9400.0
2013-08-30 12:25:00,45.76,45.79,45.74,45.78,12100.0,34.0,34.0223,33.9852,34.0149,12100.0
2013-08-30 12:30:00,45.77,45.77,45.7,45.7,8700.0,34.0075,34.0075,33.9554,33.9554,8700.0
2013-08-30 12:35:00,45.69,45.75,45.68,45.73,18700.0,33.948,33.9926,33.9406,33.9777,18700.0
2013-08-30 12:40:00,45.73,45.74,45.7,45.71,6100.0,33.9777,33.9852,33.9554,33.9629,6100.0
2013-08-30 12:45:00,45.72,45.73,45.68,45.73,15900.0,33.9703,33.9777,33.9406,33.9777,15900.0
2013-08-30 12:50:00,45.71,45.72,45.66,45.68,9100.0,33.9629,33.9703,33.9257,33.9406,9100.0
2013-08-30 12:55:00,45.67,45.72,45.62,45.71,20500.0,33.9332,33.9703,33.896,33.9629,20500.0
2013-08-30 13:00:00,45.71,45.71,45.58,45.59,15800.0,33.9629,33.9629,33.8663,33.8737,15800.0
2013-08-30 13:05:00,45.6,45.65,45.57,45.57,33800.0,33.8811,33.9183,33.8589,33.8589,33800.0
2013-08-30 13:10:00,45.59,45.71,45.58,45.71,28300.0,33.8737,33.9629,33.8663,33.9629,28300.0
2013-08-30 13:15:00,45.69,45.86,45.69,45.77,30900.0,33.948,34.0743,33.948,34.0075,30900.0
2013-08-30 13:20:00,45.78,45.78,45.68,45.72,15900.0,34.0149,34.0149,33.9406,33.9703,15900.0
2013-08-30 13:25:00,45.73,45.75,45.65,45.75,19700.0,33.9777,33.9926,33.9183,33.9926,19700.0
2013-08-30 13:30:00,45.73,45.74,45.66,45.7,16100.0,33.9777,33.9852,33.9257,33.9554,16100.0
2013-08-30 13:35:00,45.71,45.71,45.62,45.62,24600.0,33.9629,33.9629,33.896,33.896,24600.0
2013-08-30 13:40:00,45.61,45.62,45.57,45.59,11600.0,33.8886,33.896,33.8589,33.8737,11600.0
2013-08-30 13:45:00,45.59,45.65,45.59,45.62,10800.0,33.8737,33.9183,33.8737,33.896,10800.0
2013-08-30 13:50:00,45.62,45.65,45.59,45.6,13500.0,33.896,33.9183,33.8737,33.8811,13500.0
2013-08-30 13:55:00,45.59,45.6,45.51,45.51,5500.0,33.8737,33.8811,33.8143,33.8143,5500.0
2013-08-30 14:00:00,45.51,45.52,45.43,45.45,14900.0,33.8143,33.8217,33.7548,33.7697,14900.0
2013-08-30 14:05:00,45.45,45.46,45.41,45.41,30500.0,33.7697,33.7771,33.74,33.74,30500.0
2013-08-30 14:10:00,45.42,45.43,45.39,45.41,12500.0,33.7474,33.7548,33.7251,33.74,12500.0
2013-08-30 14:15:00,45.41,45.43,45.37,45.38,10500.0,33.74,33.7548,33.7103,33.7177,10500.0
2013-08-30 14:20:00,45.38,45.41,45.36,45.37,8600.0,33.7177,33.74,33.7028,33.7103,8600.0
2013-08-30 14:25:00,45.36,45.37,45.33,45.34,10200.0,33.7028,33.7103,33.6805,33.688,10200.0
2013-08-30 14:30:00,45.34,45.39,45.34,45.38,12300.0,33.688,33.7251,33.688,33.7177,12300.0
2013-08-30 14:35:00,45.38,45.39,45.35,45.36,7700.0,33.7177,33.7251,33.6954,33.7028,7700.0
2013-08-30 14:40:00,45.36,45.36,45.32,45.33,10500.0,33.7028,33.7028,33.6731,33.6805,10500.0
2013-08-30 14:45:00,45.34,45.43,45.34,45.43,32500.0,33.688,33.7548,33.688,33.7548,32500.0
2013-08-30 14:50:00,45.44,45.48,45.41,45.41,8300.0,33.7623,33.792,33.74,33.74,8300.0
2013-08-30 14:55:00,45.41,45.44,45.41,45.43,8700.0,33.74,33.7623,33.74,33.7548,8700.0
2013-08-30 15:00:00,45.42,45.45,45.39,45.45,8900.0,33.7474,33.7697,33.7251,33.7697,8900.0
2013-08-30 15:05:00,45.45,45.45,45.38,45.39,9800.0,33.7697,33.7697,33.7177,33.7251,9800.0
2013-08-30 15:10:00,45.4,45.45,45.38,45.44,14500.0,33.7325,33.7697,33.7177,33.7623,14500.0
2013-08-30 15:15:00,45.45,45.48,45.44,45.47,11300.0,33.7697,33.792,33.7623,33.7846,11300.0
2013-08-30 15:20:00,45.47,45.49,45.45,45.46,14400.0,33.7846,33.7994,33.7697,33.7771,14400.0
2013-08-30 15:25:00,45.46,45.48,45.44,45.47,17700.0,33.7771,33.792,33.7623,33.7846,17700.0
2013-08-30 15:30:00,45.46,45.47,45.42,45.46,20900.0,33.7771,33.7846,33.7474,33.7771,20900.0
2013-08-30 15:35:00,45.45,45.49,45.43,45.48,24600.0,33.7697,33.7994,33.7548,33.792,24600.0
2013-08-30 15:40:00,45.48,45.49,45.42,45.42,33000.0,33.792,33.7994,33.7474,33.7474,33000.0
2013-08-30 15:45:00,45.42,45.47,45.4,45.45,52200.0,33.7474,33.7846,33.7325,33.7697,52200.0
2013-08-30 15:50:00,45.45,45.45,45.38,45.39,42500.0,33.7697,33.7697,33.7177,33.7251,42500.0
2013-08-30 15:55:00,45.38,45.54,45.37,45.48,121600.0,33.7177,33.8366,33.7103,33.792,121600.0
2013-09-03 09:30:00,45.98,46.41,45.98,46.21,68200.0,34.1635,34.483,34.1635,34.3344,68200.0
2013-09-03 09:35:00,46.23,46.35,46.13,46.23,25000.0,34.3492,34.4384,34.2749,34.3492,25000.0
2013-09-03 09:40:00,46.2,46.41,46.2,46.25,22200.0,34.327,34.483,34.327,34.3641,22200.0
2013-09-03 09:45:00,46.24,46.26,46.15,46.15,11800.0,34.3567,34.3715,34.2898,34.2898,11800.0
2013-09-03 09:50:00,46.17,46.2,46.0,46.03,19500.0,34.3047,34.327,34.1784,34.2006,19500.0
2013-09-03 09:55:00,46.01,46.16,45.96,46.0,15300.0,34.1858,34.2972,34.1486,34.1784,15300.0
2013-09-03 10:00:00,46.0,46.06,45.94,46.03,14100.0,34.1784,34.2229,34.1338,34.2006,14100.0
2013-09-03 10:05:00,46.04,46.14,46.03,46.14,13900.0,34.2081,34.2824,34.2006,34.2824,13900.0
2013-09-03 10:10:00,46.14,46.16,46.04,46.07,14300.0,34.2824,34.2972,34.2081,34.2304,14300.0
2013-09-03 10:15:00,46.07,46.09,45.96,46.01,16800.0,34.2304,34.2452,34.1486,34.1858,16800.0
2013-09-03 10:20:00,46.01,46.04,45.94,46.0,21900.0,34.1858,34.2081,34.1338,34.1784,21900.0
2013-09-03 10:25:00,46.01,46.1,45.99,46.08,9400.0,34.1858,34.2527,34.1709,34.2378,9400.0
2013-09-03 10:30:00,46.09,46.13,46.01,46.1,11000.0,34.2452,34.2749,34.1858,34.2527,11000.0
2013-09-03 10:35:00,46.12,46.14,46.07,46.11,6300.0,34.2675,34.2824,34.2304,34.2601,6300.0
2013-09-03 10:40:00,46.12,46.13,46.05,46.07,7000.0,34.2675,34.2749,34.2155,34.2304,7000.0
2013-09-03 10:45:00,46.06,46.1,46.04,46.05,9900.0,34.2229,34.2527,34.2081,34.2155,9900.0
2013-09-03 10:50:00,46.05,46.05,45.97,46.01,14500.0,34.2155,34.2155,34.1561,34.1858,14500.0
2013-09-03 10:55:00,46.01,46.02,45.94,45.99,12600.0,34.1858,34.1932,34.1338,34.1709,12600.0
2013-09-03 11:00:00,45.99,46.03,45.97,45.99,10900.0,34.1709,34.2006,34.1561,34.1709,10900.0
2013-09-03 11:05:00,46.01,46.03,45.97,45.98,18600.0,34.1858,34.2006,34.1561,34.1635,18600.0
2013-09-03 11:10:00,45.99,46.03,45.96,45.99,15800.0,34.1709,34.2006,34.1486,34.1709,15800.0
2013-09-03 11:15:00,45.99,46.0,45.93,45.94,45600.0,34.1709,34.1784,34.1263,34.1338,45600.0
2013-09-03 11:20:00,45.95,46.0,45.91,45.93,49000.0,34.1412,34.1784,34.1115,34.1263,49000.0
2013-09-03 11:25:00,45.94,45.95,45.85,45.85,40200.0,34.1338,34.1412,34.0669,34.0669,40200.0
2013-09-03 11:30:00,45.85,45.92,45.83,45.88,27300.0,34.0669,34.1189,34.052,34.0892,27300.0
2013-09-03 11:35:00,45.89,45.92,45.82,45.92,14300.0,34.0966,34.1189,34.0446,34.1189,14300.0
2013-09-03 11:40:00,45.92,45.94,45.86,45.86,21900.0,34.1189,34.1338,34.0743,34.0743,21900.0
2013-09-03 11:45:00,45.84,45.92,45.81,45.91,28600.0,34.0595,34.1189,34.0372,34.1115,28600.0
2013-09-03 11:50:00,45.92,45.92,45.87,45.89,15500.0,34.1189,34.1189,34.0818,34.0966,15500.0
2013-09-03 11:55:00,45.89,45.94,45.86,45.92,28500.0,34.0966,34.1338,34.0743,34.1189,28500.0
2013-09-03 12:00:00,45.92,45.92,45.88,45.9,11000.0,34.1189,34.1189,34.0892,34.1041,11000.0
2013-09-03 12:05:00,45.89,45.93,45.88,45.9,8100.0,34.0966,34.1263,34.0892,34.1041,8100.0
2013-09-03 12:10:00,45.9,45.91,45.86,45.87,13200.0,34.1041,34.1115,34.0743,34.0818,13200.0
2013-09-03 12:15:00,45.88,45.9,45.81,45.82,4300.0,34.0892,34.1041,34.0372,34.0446,4300.0
2013-09-03 12:20:00,45.81,45.82,45.78,45.81,10600.0,34.0372,34.0446,34.0149,34.0372,10600.0
2013-09-03 12:25:00,45.81,45.81,45.76,45.77,4900.0,34.0372,34.0372,34.0,34.0075,4900.0
2013-09-03 12:30:00,45.78,45.81,45.74,45.75,10600.0,34.0149,34.0372,33.9852,33.9926,10600.0
2013-09-03 12:35:00,45.76,45.77,45.7,45.7,5600.0,34.0,34.0075,33.9554,33.9554,5600.0
2013-09-03 12:40:00,45.7,45.72,45.64,45.64,6000.0,33.9554,33.9703,33.9109,33.9109,6000.0
2013-09-03 12:45:00,45.64,45.64,45.55,45.62,13700.0,33.9109,33.9109,33.844,33.896,13700.0
2013-09-03 12:50:00,45.61,45.62,45.58,45.6,4300.0,33.8886,33.896,33.8663,33.8811,4300.0
2013-09-03 12:55:00,45.6,45.62,45.56,45.56,6900.0,33.8811,33.896,33.8514,33.8514,6900.0
2013-09-03 13:00:00,45.56,45.56,45.51,45.52,7600.0,33.8514,33.8514,33.8143,33.8217,7600.0
2013-09-03 13:05:00,45.52,45.57,45.5,45.56,9000.0,33.8217,33.8589,33.8068,33.8514,9000.0
2013-09-03 13:10:00,45.57,45.62,45.57,45.57,6300.0,33.8589,33.896,33.8589,33.8589,6300.0
2013-09-03 13:15:00,45.56,45.56,45.5,45.51,8100.0,33.8514,33.8514,33.8068,33.8143,8100.0
2013-09-03 13:20:00,45.51,45.55,45.5,45.55,13400.0,33.8143,33.844,33.8068,33.844,13400.0
2013-09-03 13:25:00,45.54,45.59,45.54,45.57,9800.0,33.8366,33.8737,33.8366,33.8589,9800.0
2013-09-03 13:30:00,45.57,45.59,45.52,45.54,6900.0,33.8589,33.8737,33.8217,33.8366,6900.0
2013-09-03 13:35:00,45.53,45.59,45.53,45.57,7700.0,33.8291,33.8737,33.8291,33.8589,7700.0
2013-09-03 13:40:00,45.55,45.59,45.55,45.57,9200.0,33.844,33.8737,33.844,33.8589,9200.0
2013-09-03 13:45:00,45.56,45.58,45.54,45.55,23600.0,33.8514,33.8663,33.8366,33.844,23600.0
2013-09-03 13:50:00,45.55,45.58,45.51,45.54,22400.0,33.844,33.8663,33.8143,33.8366,22400.0
2013-09-03 13:55:00,45.53,45.53,45.49,45.52,27900.0,33.8291,33.8291,33.7994,33.8217,27900.0
2013-09-03 14:00:00,45.53,45.57,45.52,45.56,9900.0,33.8291,33.8589,33.8217,33.8514,9900.0
2013-09-03 14:05:00,45.56,45.57,45.53,45.56,16000.0,33.8514,33.8589,33.8291,33.8514,16000.0
2013-09-03 14:10:00,45.56,45.65,45.56,45.63,19300.0,33.8514,33.9183,33.8514,33.9034,19300.0
2013-09-03 14:15:00,45.63,45.64,45.59,45.6,9500.0,33.9034,33.9109,33.8737,33.8811,9500.0
2013-09-03 14:20:00,45.61,45.62,45.56,45.6,23200.0,33.8886,33.896,33.8514,33.8811,23200.0
2013-09-03 14:25:00,45.6,45.64,45.57,45.61,25100.0,33.8811,33.9109,33.8589,33.8886,25100.0
2013-09-03 14:30:00,45.62,45.63,45.58,45.58,13600.0,33.896,33.9034,33.8663,33.8663,13600.0
2013-09-03 14:35:00,45.58,45.58,45.53,45.55,17900.0,33.8663,33.8663,33.8291,33.844,17900.0
2013-09-03 14:40:00,45.55,45.59,45.51,45.52,19900.0,33.844,33.8737,33.8143,33.8217,19900.0
2013-09-03 14:45:00,45.52,45.56,45.5,45.56,15500.0,33.8217,33.8514,33.8068,33.8514,15500.0
2013-09-03 14:50:00,45.57,45.59,45.53,45.58,30400.0,33.8589,33.8737,33.8291,33.8663,30400.0
2013-09-03 14:55:00,45.58,45.63,45.58,45.63,12700.0,33.8663,33.9034,33.8663,33.9034,12700.0
2013-09-03 15:00:00,45.64,45.71,45.64,45.7,16400.0,33.9109,33.9629,33.9109,33.9554,16400.0
2013-09-03 15:05:00,45.7,45.77,45.7,45.73,17400.0,33.9554,34.0075,33.9554,33.9777,17400.0
2013-09-03 15:10:00,45.73,45.76,45.71,45.71,15000.0,33.9777,34.0,33.9629,33.9629,15000.0
2013-09-03 15:15:00,45.72,45.74,45.69,45.69,12000.0,33.9703,33.9852,33.948,33.948,12000.0
2013-09-03 15:20:00,45.67,45.7,45.66,45.67,14000.0,33.9332,33.9554,33.9257,33.9332,14000.0
2013-09-03 15:25:00,45.67,45.69,45.66,45.69,11100.0,33.9332,33.948,33.9257,33.948,11100.0
2013-09-03 15:30:00,45.69,45.73,45.69,45.73,13200.0,33.948,33.9777,33.948,33.9777,13200.0
2013-09-03 15:35:00,45.73,45.76,45.69,45.74,23200.0,33.9777,34.0,33.948,33.9852,23200.0
2013-09-03 15:40:00,45.74,45.76,45.7,45.75,37500.0,33.9852,34.0,33.9554,33.9926,37500.0
2013-09-03 15:45:00,45.75,45.75,45.62,45.65,43400.0,33.9926,33.9926,33.896,33.9183,43400.0
2013-09-03 15:50:00,45.66,45.66,45.62,45.64,41300.0,33.9257,33.9257,33.896,33.9109,41300.0
2013-09-03 15:55:00,45.65,45.67,45.62,45.67,87100.0,33.9183,33.9332,33.896,33.9332,87100.0
2013-09-04 09:30:00,45.55,45.71,45.55,45.62,26700.0,33.844,33.9629,33.844,33.896,26700.0
2013-09-04 09:35:00,45.6,45.7,45.5,45.7,11200.0,33.8811,33.9554,33.8068,33.9554,11200.0
2013-09-04 09:40:00,45.69,45.77,45.68,45.76,7400.0,33.948,34.0075,33.9406,34.0,7400.0
2013-09-04 09:45:00,45.75,45.83,45.72,45.82,7700.0,33.9926,34.052,33.9703,34.0446,7700.0
2013-09-04 09:50:00,45.8,45.85,45.8,45.83,8700.0,34.0297,34.0669,34.0297,34.052,8700.0
2013-09-04 09:55:00,45.83,45.84,45.7,45.72,22300.0,34.052,34.0595,33.9554,33.9703,22300.0
2013-09-04 10:00:00,45.75,45.89,45.75,45.86,10300.0,33.9926,34.0966,33.9926,34.0743,10300.0
2013-09-04 10:05:00,45.86,45.92,45.83,45.89,6800.0,34.0743,34.1189,34.052,34.0966,6800.0
2013-09-04 10:10:00,45.88,45.89,45.83,45.87,8100.0,34.0892,34.0966,34.052,34.0818,8100.0
2013-09-04 10:15:00,45.88,45.91,45.85,45.87,9600.0,34.0892,34.1115,34.0669,34.0818,9600.0
2013-09-04 10:20:00,45.86,45.94,45.86,45.93,5800.0,34.0743,34.1338,34.0743,34.1263,5800.0
2013-09-04 10:25:00,45.93,45.97,45.92,45.97,8200.0,34.1263,34.1561,34.1189,34.1561,8200.0
2013-09-04 10:30:00,45.97,45.97,45.9,45.94,9000.0,34.1561,34.1561,34.1041,34.1338,9000.0
2013-09-04 10:35:00,45.93,45.93,45.87,45.92,8400.0,34.1263,34.1263,34.0818,34.1189,8400.0
2013-09-04 10:40:00,45.92,45.92,45.9,45.91,6400.0,34.1189,34.1189,34.1041,34.1115,6400.0
2013-09-04 10:45:00,45.93,45.95,45.92,45.93,6500.0,34.1263,34.1412,34.1189,34.1263,6500.0
2013-09-04 10:50:00,45.93,45.97,45.93,45.97,4000.0,34.1263,34.1561,34.1263,34.1561,4000.0
2013-09-04 10:55:00,45.96,45.96,45.92,45.95,5200.0,34.1486,34.1486,34.1189,34.1412,5200.0
2013-09-04 11:00:00,45.96,45.99,45.96,45.99,9300.0,34.1486,34.1709,34.1486,34.1709,9300.0
2013-09-04 11:05:00,45.98,45.99,45.96,45.98,7900.0,34.1635,34.1709,34.1486,34.1635,7900.0
2013-09-04 11:10:00,45.98,45.98,45.95,45.96,7700.0,34.1635,34.1635,34.1412,34.1486,7700.0
2013-09-04 11:15:00,45.97,46.04,45.97,46.04,16500.0,34.1561,34.2081,34.1561,34.2081,16500.0
2013-09-04 11:20:00,46.04,46.04,45.99,46.0,5800.0,34.2081,34.2081,34.1709,34.1784,5800.0
2013-09-04 11:25:00,46.0,46.01,45.97,46.0,11400.0,34.1784,34.1858,34.1561,34.1784,11400.0
2013-09-04 11:30:00,45.99,46.03,45.97,46.01,10600.0,34.1709,34.2006,34.1561,34.1858,10600.0
2013-09-04 11:35:00,46.02,46.02,45.98,46.01,3400.0,34.1932,34.1932,34.1635,34.1858,3400.0
2013-09-04 11:40:00,46.01,46.04,46.01,46.03,6800.0,34.1858,34.2081,34.1858,34.2006,6800.0
2013-09-04 11:45:00,46.02,46.03,46.0,46.01,6500.0,34.1932,34.2006,34.1784,34.1858,6500.0
2013-09-04 11:50:00,46.01,46.08,46.0,46.06,12600.0,34.1858,34.2378,34.1784,34.2229,12600.0
2013-09-04 11:55:00,46.06,46.08,46.03,46.08,10200.0,34.2229,34.2378,34.2006,34.2378,10200.0
2013-09-04 12:00:00,46.09,46.09,46.07,46.08,6700.0,34.2452,34.2452,34.2304,34.2378,6700.0
2013-09-04 12:05:00,46.08,46.13,46.07,46.13,16500.0,34.2378,34.2749,34.2304,34.2749,16500.0
2013-09-04 12:10:00,46.12,46.18,46.11,46.11,8700.0,34.2675,34.3121,34.2601,34.2601,8700.0
2013-09-04 12:15:00,46.08,46.11,46.08,46.1,3300.0,34.2378,34.2601,34.2378,34.2527,3300.0
2013-09-04 12:20:00,46.1,46.11,46.05,46.06,8000.0,34.2527,34.2601,34.2155,34.2229,8000.0
2013-09-04 12:25:00,46.06,46.11,46.06,46.11,10900.0,34.2229,34.2601,34.2229,34.2601,10900.0
2013-09-04 12:30:00,46.12,46.14,46.09,46.09,9700.0,34.2675,34.2824,34.2452,34.2452,9700.0
2013-09-04 12:35:00,46.08,46.09,46.07,46.07,5900.0,34.2378,34.2452,34.2304,34.2304,5900.0
2013-09-04 12:40:00,46.07,46.07,46.04,46.06,11100.0,34.2304,34.2304,34.2081,34.2229,11100.0
2013-09-04 12:45:00,46.06,46.1,46.05,46.09,11400.0,34.2229,34.2527,34.2155,34.2452,11400.0
2013-09-04 12:50:00,46.09,46.09,46.07,46.07,4900.0,34.2452,34.2452,34.2304,34.2304,4900.0
2013-09-04 12:55:00,46.08,46.11,46.08,46.11,7700.0,34.2378,34.2601,34.2378,34.2601,7700.0
2013-09-04 13:00:00,46.1,46.11,46.08,46.1,4400.0,34.2527,34.2601,34.2378,34.2527,4400.0
2013-09-04 13:05:00,46.1,46.11,46.08,46.09,3300.0,34.2527,34.2601,34.2378,34.2452,3300.0
2013-09-04 13:10:00,46.08,46.11,46.08,46.09,8600.0,34.2378,34.2601,34.2378,34.2452,8600.0
2013-09-04 13:15:00,46.08,46.14,46.08,46.13,10500.0,34.2378,34.2824,34.2378,34.2749,10500.0
2013-09-04 13:20:00,46.14,46.17,46.12,46.15,7700.0,34.2824,34.3047,34.2675,34.2898,7700.0
2013-09-04 13:25:00,46.16,46.22,46.16,46.2,11400.0,34.2972,34.3418,34.2972,34.327,11400.0
2013-09-04 13:30:00,46.19,46.19,46.17,46.19,3600.0,34.3195,34.3195,34.3047,34.3195,3600.0
2013-09-04 13:35:00,46.19,46.22,46.15,46.15,7800.0,34.3195,34.3418,34.2898,34.2898,7800.0
2013-09-04 13:40:00,46.16,46.2,46.15,46.19,8500.0,34.2972,34.327,34.2898,34.3195,8500.0
2013-09-04 13:45:00,46.17,46.18,46.14,46.17,6100.0,34.3047,34.3121,34.2824,34.3047,6100.0
2013-09-04 13:50:00,46.18,46.18,46.14,46.16,8900.0,34.3121,34.3121,34.2824,34.2972,8900.0
2013-09-04 13:55:00,46.16,46.18,46.16,46.18,11600.0,34.2972,34.3121,34.2972,34.3121,11600.0
2013-09-04 14:00:00,46.18,46.24,46.17,46.24,17300.0,34.3121,34.3567,34.3047,34.3567,17300.0
2013-09-04 14:05:00,46.24,46.27,46.2,46.2,10600.0,34.3567,34.379,34.327,34.327,10600.0
2013-09-04 14:10:00,46.2,46.22,46.18,46.2,7500.0,34.327,34.3418,34.3121,34.327,7500.0
2013-09-04 14:15:00,46.21,46.23,46.2,46.22,8600.0,34.3344,34.3492,34.327,34.3418,8600.0
2013-09-04 14:20:00,46.22,46.25,46.22,46.25,9900.0,34.3418,34.3641,34.3418,34.3641,9900.0
2013-09-04 14:25:00,46.24,46.29,46.24,46.28,23300.0,34.3567,34.3938,34.3567,34.3864,23300.0
2013-09-04 14:30:00,46.27,46.27,46.24,46.25,9600.0,34.379,34.379,34.3567,34.3641,9600.0
2013-09-04 14:35:00,46.24,46.25,46.23,46.25,4300.0,34.3567,34.3641,34.3492,34.3641,4300.0
2013-09-04 14:40:00,46.24,46.29,46.23,46.28,20700.0,34.3567,34.3938,34.3492,34.3864,20700.0
2013-09-04 14:45:00,46.28,46.28,46.26,46.26,6400.0,34.3864,34.3864,34.3715,34.3715,6400.0
2013-09-04 14:50:00,46.27,46.3,46.26,46.29,9400.0,34.379,34.4013,34.3715,34.3938,9400.0
2013-09-04 14:55:00,46.29,46.33,46.29,46.31,16000.0,34.3938,34.4235,34.3938,34.4087,16000.0
2013-09-04 15:00:00,46.3,46.32,46.28,46.28,9300.0,34.4013,34.4161,34.3864,34.3864,9300.0
2013-09-04 15:05:00,46.27,46.35,46.26,46.32,20200.0,34.379,34.4384,34.3715,34.4161,20200.0
2013-09-04 15:10:00,46.32,46.33,46.3,46.32,7200.0,34.4161,34.4235,34.4013,34.4161,7200.0
2013-09-04 15:15:00,46.31,46.37,46.3,46.36,22200.0,34.4087,34.4533,34.4013,34.4458,22200.0
2013-09-04 15:20:00,46.36,46.36,46.23,46.26,26000.0,34.4458,34.4458,34.3492,34.3715,26000.0
2013-09-04 15:25:00,46.26,46.31,46.26,46.27,18000.0,34.3715,34.4087,34.3715,34.379,18000.0
2013-09-04 15:30:00,46.28,46.32,46.26,46.28,23600.0,34.3864,34.4161,34.3715,34.3864,23600.0
2013-09-04 15:35:00,46.29,46.32,46.29,46.31,39800.0,34.3938,34.4161,34.3938,34.4087,39800.0
2013-09-04 15:40:00,46.31,46.32,46.29,46.32,35400.0,34.4087,34.4161,34.3938,34.4161,35400.0
2013-09-04 15:45:00,46.32,46.36,46.32,46.34,39800.0,34.4161,34.4458,34.4161,34.431,39800.0
2013-09-04 15:50:00,46.34,46.34,46.31,46.31,35000.0,34.431,34.431,34.4087,34.4087,35000.0
2013-09-04 15:55:00,46.32,46.35,46.29,46.34,93300.0,34.4161,34.4384,34.3938,34.431,93300.0
2013-09-05 09:30:00,46.35,46.81,46.31,46.71,98300.0,34.4384,34.7802,34.4087,34.7059,98300.0
2013-09-05 09:35:00,46.72,46.78,46.53,46.53,13800.0,34.7133,34.7579,34.5721,34.5721,13800.0
2013-09-05 09:40:00,46.53,46.55,46.45,46.51,33100.0,34.5721,34.587,34.5127,34.5573,33100.0
2013-09-05 09:45:00,46.53,46.58,46.48,46.54,36400.0,34.5721,34.6093,34.535,34.5796,36400.0
2013-09-05 09:50:00,46.54,46.77,46.53,46.74,57100.0,34.5796,34.7505,34.5721,34.7282,57100.0
2013-09-05 09:55:00,46.74,46.84,46.74,46.78,50500.0,34.7282,34.8025,34.7282,34.7579,50500.0
2013-09-05 10:00:00,46.78,46.78,46.66,46.66,28100.0,34.7579,34.7579,34.6687,34.6687,28100.0
2013-09-05 10:05:00,46.67,46.71,46.59,46.61,20000.0,34.6762,34.7059,34.6167,34.6316,20000.0
2013-09-05 10:10:00,46.61,46.65,46.55,46.64,33200.0,34.6316,34.6613,34.587,34.6539,33200.0
2013-09-05 10:15:00,46.63,46.72,46.63,46.68,17300.0,34.6464,34.7133,34.6464,34.6836,17300.0
2013-09-05 10:20:00,46.68,46.7,46.63,46.68,12100.0,34.6836,34.6985,34.6464,34.6836,12100.0
2013-09-05 10:25:00,46.68,46.68,46.57,46.58,21800.0,34.6836,34.6836,34.6019,34.6093,21800.0
2013-09-05 10:30:00,46.57,46.58,46.49,46.52,37800.0,34.6019,34.6093,34.5424,34.5647,37800.0
2013-09-05 10:35:00,46.52,46.56,46.49,46.54,33500.0,34.5647,34.5944,34.5424,34.5796,33500.0
2013-09-05 10:40:00,46.54,46.61,46.54,46.59,13000.0,34.5796,34.6316,34.5796,34.6167,13000.0
2013-09-05 10:45:00,46.59,46.59,46.54,46.54,9100.0,34.6167,34.6167,34.5796,34.5796,9100.0
2013-09-05 10:50:00,46.53,46.58,46.53,46.57,9500.0,34.5721,34.6093,34.5721,34.6019,9500.0
2013-09-05 10:55:00,46.57,46.57,46.5,46.51,14200.0,34.6019,34.6019,34.5499,34.5573,14200.0
2013-09-05 11:00:00,46.51,46.57,46.5,46.56,17500.0,34.5573,34.6019,34.5499,34.5944,17500.0
2013-09-05 11:05:00,46.55,46.57,46.53,46.57,5700.0,34.587,34.6019,34.5721,34.6019,5700.0
2013-09-05 11:10:00,46.57,46.59,46.54,46.54,6100.0,34.6019,34.6167,34.5796,34.5796,6100.0
2013-09-05 11:15:00,46.54,46.57,46.53,46.57,6100.0,34.5796,34.6019,34.5721,34.6019,6100.0
2013-09-05 11:20:00,46.58,46.58,46.52,46.55,8900.0,34.6093,34.6093,34.5647,34.587,8900.0
2013-09-05 11:25:00,46.56,46.65,46.56,46.64,18000.0,34.5944,34.6613,34.5944,34.6539,18000.0
2013-09-05 11:30:00,46.65,46.69,46.63,46.65,9400.0,34.6613,34.691,34.6464,34.6613,9400.0
2013-09-05 11:35:00,46.66,46.71,46.66,46.7,10500.0,34.6687,34.7059,34.6687,34.6985,10500.0
2013-09-05 11:40:00,46.7,46.73,46.69,46.7,24500.0,34.6985,34.7207,34.691,34.6985,24500.0
2013-09-05 11:45:00,46.72,46.73,46.7,46.71,13100.0,34.7133,34.7207,34.6985,34.7059,13100.0
2013-09-05 11:50:00,46.71,46.71,46.68,46.71,10100.0,34.7059,34.7059,34.6836,34.7059,10100.0
2013-09-05 11:55:00,46.71,46.72,46.69,46.69,8600.0,34.7059,34.7133,34.691,34.691,8600.0
2013-09-05 12:00:00,46.69,46.7,46.68,46.7,3300.0,34.691,34.6985,34.6836,34.6985,3300.0
2013-09-05 12:05:00,46.7,46.71,46.68,46.71,6400.0,34.6985,34.7059,34.6836,34.7059,6400.0
2013-09-05 12:10:00,46.71,46.72,46.68,46.68,3200.0,34.7059,34.7133,34.6836,34.6836,3200.0
2013-09-05 12:15:00,46.67,46.69,46.66,46.67,6600.0,34.6762,34.691,34.6687,34.6762,6600.0
2013-09-05 12:20:00,46.68,46.73,46.68,46.72,6500.0,34.6836,34.7207,34.6836,34.7133,6500.0
2013-09-05 12:25:00,46.72,46.73,46.71,46.72,4100.0,34.7133,34.7207,34.7059,34.7133,4100.0
2013-09-05 12:30:00,46.72,46.73,46.69,46.69,4000.0,34.7133,34.7207,34.691,34.691,4000.0
2013-09-05 12:35:00,46.69,46.7,46.68,46.69,5600.0,34.691,34.6985,34.6836,34.691,5600.0
2013-09-05 12:40:00,46.7,46.73,46.7,46.72,6600.0,34.6985,34.7207,34.6985,34.7133,6600.0
2013-09-05 12:45:00,46.73,46.73,46.68,46.68,11600.0,34.7207,34.7207,34.6836,34.6836,11600.0
2013-09-05 12:50:00,46.67,46.7,46.66,46.69,3400.0,34.6762,34.6985,34.6687,34.691,3400.0
2013-09-05 12:55:00,46.69,46.71,46.67,46.67,6400.0,34.691,34.7059,34.6762,34.6762,6400.0
2013-09-05 13:00:00,46.67,46.69,46.65,46.68,13500.0,34.6762,34.691,34.6613,34.6836,13500.0
2013-09-05 13:05:00,46.68,46.69,46.68,46.69,4400.0,34.6836,34.691,34.6836,34.691,4400.0
2013-09-05 13:10:00,46.68,46.68,46.65,46.67,7600.0,34.6836,34.6836,34.6613,34.6762,7600.0
2013-09-05 13:15:00,46.67,46.71,46.67,46.7,5000.0,34.6762,34.7059,34.6762,34.6985,5000.0
2013-09-05 13:20:00,46.7,46.73,46.7,46.72,7300.0,34.6985,34.7207,34.6985,34.7133,7300.0
2013-09-05 13:25:00,46.73,46.76,46.72,46.75,9100.0,34.7207,34.743,34.7133,34.7356,9100.0
2013-09-05 13:30:00,46.75,46.77,46.73,46.74,14600.0,34.7356,34.7505,34.7207,34.7282,14600.0
2013-09-05 13:35:00,46.74,46.75,46.72,46.74,3400.0,34.7282,34.7356,34.7133,34.7282,3400.0
2013-09-05 13:40:00,46.75,46.78,46.75,46.77,19100.0,34.7356,34.7579,34.7356,34.7505,19100.0
2013-09-05 13:45:00,46.77,46.8,46.75,46.75,10100.0,34.7505,34.7728,34.7356,34.7356,10100.0
2013-09-05 13:50:00,46.75,46.76,46.69,46.7,13000.0,34.7356,34.743,34.691,34.6985,13000.0
2013-09-05 13:55:00,46.69,46.7,46.67,46.68,6000.0,34.691,34.6985,34.6762,34.6836,6000.0
2013-09-05 14:00:00,46.68,46.74,46.68,46.74,11400.0,34.6836,34.7282,34.6836,34.7282,11400.0
2013-09-05 14:05:00,46.73,46.76,46.73,46.76,7000.0,34.7207,34.743,34.7207,34.743,7000.0
2013-09-05 14:10:00,46.77,46.78,46.75,46.75,6100.0,34.7505,34.7579,34.7356,34.7356,6100.0
2013-09-05 14:15:00,46.75,46.8,46.75,46.75,9200.0,34.7356,34.7728,34.7356,34.7356,9200.0
2013-09-05 14:20:00,46.74,46.74,46.68,46.68,12400.0,34.7282,34.7282,34.6836,34.6836,12400.0
2013-09-05 14:25:00,46.67,46.72,46.66,46.68,10600.0,34.6762,34.7133,34.6687,34.6836,10600.0
2013-09-05 14:30:00,46.68,46.7,46.66,46.66,5900.0,34.6836,34.6985,34.6687,34.6687,5900.0
2013-09-05 14:35:00,46.66,46.69,46.65,46.68,8300.0,34.6687,34.691,34.6613,34.6836,8300.0
2013-09-05 14:40:00,46.68,46.7,46.65,46.65,6600.0,34.6836,34.6985,34.6613,34.6613,6600.0
2013-09-05 14:45:00,46.65,46.68,46.63,46.63,12200.0,34.6613,34.6836,34.6464,34.6464,12200.0
2013-09-05 14:50:00,46.63,46.73,46.63,46.72,17200.0,34.6464,34.7207,34.6464,34.7133,17200.0
2013-09-05 14:55:00,46.71,46.71,46.68,46.7,8200.0,34.7059,34.7059,34.6836,34.6985,8200.0
2013-09-05 15:00:00,46.7,46.7,46.67,46.68,9600.0,34.6985,34.6985,34.6762,34.6836,9600.0
2013-09-05 15:05:00,46.68,46.68,46.64,46.64,6700.0,34.6836,34.6836,34.6539,34.6539,6700.0
2013-09-05 15:10:00,46.64,46.65,46.63,46.64,14100.0,34.6539,34.6613,34.6464,34.6539,14100.0
2013-09-05 15:15:00,46.64,46.66,46.64,46.64,9000.0,34.6539,34.6687,34.6539,34.6539,9000.0
2013-09-05 15:20:00,46.64,46.65,46.61,46.63,10700.0,34.6539,34.6613,34.6316,34.6464,10700.0
2013-09-05 15:25:00,46.63,46.64,46.62,46.63,5100.0,34.6464,34.6539,34.639,34.6464,5100.0
2013-09-05 15:30:00,46.64,46.66,46.58,46.58,14200.0,34.6539,34.6687,34.6093,34.6093,14200.0
2013-09-05 15:35:00,46.58,46.61,46.57,46.6,21600.0,34.6093,34.6316,34.6019,34.6242,21600.0
2013-09-05 15:40:00,46.6,46.6,46.55,46.55,25200.0,34.6242,34.6242,34.587,34.587,25200.0
2013-09-05 15:45:00,46.56,46.57,46.52,46.54,60700.0,34.5944,34.6019,34.5647,34.5796,60700.0
2013-09-05 15:50:00,46.55,46.6,46.54,46.57,64200.0,34.587,34.6242,34.5796,34.6019,64200.0
2013-09-05 15:55:00,46.58,46.6,46.57,46.57,111200.0,34.6093,34.6242,34.6019,34.6019,111200.0
2013-09-06 09:30:00,46.77,46.87,46.73,46.77,18600.0,34.7505,34.8248,34.7207,34.7505,18600.0
2013-09-06 09:35:00,46.83,46.95,46.71,46.71,22100.0,34.795,34.8842,34.7059,34.7059,22100.0
2013-09-06 09:40:00,46.72,46.72,46.38,46.43,17900.0,34.7133,34.7133,34.4607,34.4978,17900.0
2013-09-06 09:45:00,46.41,46.46,46.27,46.46,16100.0,34.483,34.5201,34.379,34.5201,16100.0
2013-09-06 09:50:00,46.45,46.52,46.44,46.47,12800.0,34.5127,34.5647,34.5053,34.5276,12800.0
2013-09-06 09:55:00,46.46,46.47,46.34,46.35,7300.0,34.5201,34.5276,34.431,34.4384,7300.0
2013-09-06 10:00:00,46.35,46.35,46.07,46.11,18000.0,34.4384,34.4384,34.2304,34.2601,18000.0
2013-09-06 10:05:00,46.11,46.16,46.06,46.11,26100.0,34.2601,34.2972,34.2229,34.2601,26100.0
2013-09-06 10:10:00,46.11,46.19,46.08,46.1,7200.0,34.2601,34.3195,34.2378,34.2527,7200.0
2013-09-06 10:15:00,46.1,46.18,46.09,46.16,15300.0,34.2527,34.3121,34.2452,34.2972,15300.0
2013-09-06 10:20:00,46.17,46.18,46.13,46.14,10200.0,34.3047,34.3121,34.2749,34.2824,10200.0
2013-09-06 10:25:00,46.12,46.15,46.08,46.13,30700.0,34.2675,34.2898,34.2378,34.2749,30700.0
2013-09-06 10:30:00,46.14,46.21,46.14,46.18,13200.0,34.2824,34.3344,34.2824,34.3121,13200.0
2013-09-06 10:35:00,46.2,46.23,46.16,46.16,6800.0,34.327,34.3492,34.2972,34.2972,6800.0
2013-09-06 10:40:00,46.16,46.28,46.15,46.28,23200.0,34.2972,34.3864,34.2898,34.3864,23200.0
2013-09-06 10:45:00,46.29,46.32,46.25,46.25,20400.0,34.3938,34.4161,34.3641,34.3641,20400.0
2013-09-06 10:50:00,46.25,46.25,46.2,46.25,14400.0,34.3641,34.3641,34.327,34.3641,14400.0
2013-09-06 10:55:00,46.25,46.36,46.25,46.29,13100.0,34.3641,34.4458,34.3641,34.3938,13100.0
2013-09-06 11:00:00,46.29,46.41,46.29,46.4,11300.0,34.3938,34.483,34.3938,34.4756,11300.0
2013-09-06 11:05:00,46.4,46.43,46.38,46.4,7200.0,34.4756,34.4978,34.4607,34.4756,7200.0
2013-09-06 11:10:00,46.4,46.5,46.4,46.49,30300.0,34.4756,34.5499,34.4756,34.5424,30300.0
2013-09-06 11:15:00,46.51,46.54,46.48,46.5,17900.0,34.5573,34.5796,34.535,34.5499,17900.0
2013-09-06 11:20:00,46.5,46.57,46.5,46.57,17800.0,34.5499,34.6019,34.5499,34.6019,17800.0
2013-09-06 11:25:00,46.57,46.6,46.55,46.6,20500.0,34.6019,34.6242,34.587,34.6242,20500.0
2013-09-06 11:30:00,46.6,46.65,46.6,46.64,30500.0,34.6242,34.6613,34.6242,34.6539,30500.0
2013-09-06 11:35:00,46.65,46.67,46.62,46.64,16700.0,34.6613,34.6762,34.639,34.6539,16700.0
2013-09-06 11:40:00,46.64,46.65,46.6,46.6,6100.0,34.6539,34.6613,34.6242,34.6242,6100.0
2013-09-06 11:45:00,46.6,46.63,46.6,46.62,4100.0,34.6242,34.6464,34.6242,34.639,4100.0
2013-09-06 11:50:00,46.62,46.63,46.61,46.62,4300.0,34.639,34.6464,34.6316,34.639,4300.0
2013-09-06 11:55:00,46.62,46.67,46.6,46.65,9700.0,34.639,34.6762,34.6242,34.6613,9700.0
2013-09-06 12:00:00,46.65,46.68,46.64,46.65,13500.0,34.6613,34.6836,34.6539,34.6613,13500.0
2013-09-06 12:05:00,46.64,46.65,46.64,46.65,7200.0,34.6539,34.6613,34.6539,34.6613,7200.0
2013-09-06 12:10:00,46.65,46.65,46.6,46.61,10100.0,34.6613,34.6613,34.6242,34.6316,10100.0
2013-09-06 12:15:00,46.61,46.64,46.6,46.63,6800.0,34.6316,34.6539,34.6242,34.6464,6800.0
2013-09-06 12:20:00,46.64,46.64,46.6,46.6,6100.0,34.6539,34.6539,34.6242,34.6242,6100.0
2013-09-06 12:25:00,46.61,46.62,46.6,46.6,3200.0,34.6316,34.639,34.6242,34.6242,3200.0
2013-09-06 12:30:00,46.61,46.65,46.6,46.64,9100.0,34.6316,34.6613,34.6242,34.6539,9100.0
2013-09-06 12:35:00,46.63,46.64,46.59,46.59,8100.0,34.6464,34.6539,34.6167,34.6167,8100.0
2013-09-06 12:40:00,46.59,46.63,46.58,46.6,23500.0,34.6167,34.6464,34.6093,34.6242,23500.0
2013-09-06 12:45:00,46.6,46.62,46.59,46.62,10800.0,34.6242,34.639,34.6167,34.639,10800.0
2013-09-06 12:50:00,46.61,46.62,46.59,46.61,6700.0,34.6316,34.639,34.6167,34.6316,6700.0
2013-09-06 12:55:00,46.62,46.65,46.62,46.62,6400.0,34.639,34.6613,34.639,34.639,6400.0
2013-09-06 13:00:00,46.63,46.64,46.6,46.62,8700.0,34.6464,34.6539,34.6242,34.639,8700.0
2013-09-06 13:05:00,46.63,46.66,46.61,46.61,2400.0,34.6464,34.6687,34.6316,34.6316,2400.0
2013-09-06 13:10:00,46.61,46.61,46.6,46.6,6600.0,34.6316,34.6316,34.6242,34.6242,6600.0
2013-09-06 13:15:00,46.61,46.64,46.59,46.64,14000.0,34.6316,34.6539,34.6167,34.6539,14000.0
2013-09-06 13:20:00,46.64,46.64,46.6,46.6,9100.0,34.6539,34.6539,34.6242,34.6242,9100.0
2013-09-06 13:25:00,46.6,46.63,46.59,46.6,35400.0,34.6242,34.6464,34.6167,34.6242,35400.0
2013-09-06 13:30:00,46.6,46.61,46.59,46.6,67200.0,34.6242,34.6316,34.6167,34.6242,67200.0
2013-09-06 13:35:00,46.6,46.6,46.59,46.6,6500.0,34.6242,34.6242,34.6167,34.6242,6500.0
2013-09-06 13:40:00,46.59,46.63,46.59,46.6,34700.0,34.6167,34.6464,34.6167,34.6242,34700.0
2013-09-06 13:45:00,46.6,46.67,46.59,46.65,10100.0,34.6242,34.6762,34.6167,34.6613,10100.0
2013-09-06 13:50:00,46.65,46.67,46.62,46.62,8600.0,34.6613,34.6762,34.639,34.639,8600.0
2013-09-06 13:55:00,46.62,46.64,46.61,46.61,4400.0,34.639,34.6539,34.6316,34.6316,4400.0
2013-09-06 14:00:00,46.62,46.64,46.61,46.62,11500.0,34.639,34.6539,34.6316,34.639,11500.0
2013-09-06 14:05:00,46.63,46.67,46.62,46.66,9200.0,34.6464,34.6762,34.639,34.6687,9200.0
2013-09-06 14:10:00,46.65,46.7,46.65,46.66,34700.0,34.6613,34.6985,34.6613,34.6687,34700.0
2013-09-06 14:15:00,46.66,46.69,46.65,46.67,5700.0,34.6687,34.691,34.6613,34.6762,5700.0
2013-09-06 14:20:00,46.67,46.67,46.64,46.65,14300.0,34.6762,34.6762,34.6539,34.6613,14300.0
2013-09-06 14:25:00,46.66,46.67,46.65,46.65,9700.0,34.6687,34.6762,34.6613,34.6613,9700.0
2013-09-06 14:30:00,46.65,46.68,46.64,46.67,13500.0,34.6613,34.6836,34.6539,34.6762,13500.0
2013-09-06 14:35:00,46.67,46.72,46.66,46.67,9500.0,34.6762,34.7133,34.6687,34.6762,9500.0
2013-09-06 14:40:00,46.68,46.7,46.65,46.65,13600.0,34.6836,34.6985,34.6613,34.6613,13600.0
2013-09-06 14:45:00,46.65,46.69,46.65,46.68,14000.0,34.6613,34.691,34.6613,34.6836,14000.0
2013-09-06 14:50:00,46.69,46.72,46.67,46.7,14000.0,34.691,34.7133,34.6762,34.6985,14000.0
2013-09-06 14:55:00,46.69,46.69,46.64,46.68,34300.0,34.691,34.691,34.6539,34.6836,34300.0
2013-09-06 15:00:00,46.67,46.68,46.65,46.67,10400.0,34.6762,34.6836,34.6613,34.6762,10400.0
2013-09-06 15:05:00,46.67,46.68,46.63,46.67,48100.0,34.6762,34.6836,34.6464,34.6762,48100.0
2013-09-06 15:10:00,46.67,46.67,46.62,46.64,58700.0,34.6762,34.6762,34.639,34.6539,58700.0
2013-09-06 15:15:00,46.64,46.68,46.64,46.67,26200.0,34.6539,34.6836,34.6539,34.6762,26200.0
2013-09-06 15:20:00,46.68,46.69,46.65,46.66,14400.0,34.6836,34.691,34.6613,34.6687,14400.0
2013-09-06 15:25:00,46.66,46.68,46.65,46.65,12700.0,34.6687,34.6836,34.6613,34.6613,12700.0
2013-09-06 15:30:00,46.65,46.67,46.64,46.65,25200.0,34.6613,34.6762,34.6539,34.6613,25200.0
2013-09-06 15:35:00,46.65,46.66,46.63,46.65,51700.0,34.6613,34.6687,34.6464,34.6613,51700.0
2013-09-06 15:40:00,46.65,46.67,46.63,46.64,20100.0,34.6613,34.6762,34.6464,34.6539,20100.0
2013-09-06 15:45:00,46.64,46.67,46.63,46.63,72500.0,34.6539,34.6762,34.6464,34.6464,72500.0
2013-09-06 15:50:00,46.63,46.65,46.6,46.62,41600.0,34.6464,34.6613,34.6242,34.639,41600.0
2013-09-06 15:55:00,46.63,46.63,46.58,46.6,133300.0,34.6464,34.6464,34.6093,34.6242,133300.0
2013-09-09 09:30:00,46.84,46.95,46.81,46.95,19100.0,34.8025,34.8842,34.7802,34.8842,19100.0
2013-09-09 09:35:00,46.92,47.04,46.91,46.91,13000.0,34.8619,34.9511,34.8545,34.8545,13000.0
2013-09-09 09:40:00,46.89,46.98,46.86,46.89,11200.0,34.8396,34.9065,34.8173,34.8396,11200.0
2013-09-09 09:45:00,46.96,47.0,46.91,47.0,24300.0,34.8916,34.9214,34.8545,34.9214,24300.0
2013-09-09 09:50:00,47.02,47.12,47.02,47.03,15300.0,34.9362,35.0105,34.9362,34.9436,15300.0
2013-09-09 09:55:00,47.03,47.15,47.03,47.03,10400.0,34.9436,35.0328,34.9436,34.9436,10400.0
2013-09-09 10:00:00,47.04,47.16,47.04,47.07,18100.0,34.9511,35.0402,34.9511,34.9734,18100.0
2013-09-09 10:05:00,47.07,47.19,47.06,47.09,12600.0,34.9734,35.0625,34.9659,34.9882,12600.0
2013-09-09 10:10:00,47.09,47.19,47.09,47.16,11300.0,34.9882,35.0625,34.9882,35.0402,11300.0
2013-09-09 10:15:00,47.16,47.22,47.11,47.19,16000.0,35.0402,35.0848,35.0031,35.0625,16000.0
2013-09-09 10:20:00,47.2,47.28,47.18,47.19,33400.0,35.07,35.1294,35.0551,35.0625,33400.0
2013-09-09 10:25:00,47.19,47.22,47.16,47.17,7800.0,35.0625,35.0848,35.0402,35.0477,7800.0
2013-09-09 10:30:00,47.17,47.27,47.16,47.26,16900.0,35.0477,35.122,35.0402,35.1145,16900.0
2013-09-09 10:35:00,47.26,47.27,47.21,47.21,6600.0,35.1145,35.122,35.0774,35.0774,6600.0
2013-09-09 10:40:00,47.21,47.28,47.19,47.27,7900.0,35.0774,35.1294,35.0625,35.122,7900.0
2013-09-09 10:45:00,47.28,47.28,47.22,47.22,7000.0,35.1294,35.1294,35.0848,35.0848,7000.0
2013-09-09 10:50:00,47.23,47.23,47.18,47.2,13700.0,35.0923,35.0923,35.0551,35.07,13700.0
2013-09-09 10:55:00,47.19,47.25,47.19,47.25,9400.0,35.0625,35.1071,35.0625,35.1071,9400.0
2013-09-09 11:00:00,47.25,47.28,47.23,47.26,7200.0,35.1071,35.1294,35.0923,35.1145,7200.0
2013-09-09 11:05:00,47.26,47.28,47.26,47.28,7200.0,35.1145,35.1294,35.1145,35.1294,7200.0
2013-09-09 11:10:00,47.26,47.26,47.21,47.22,9000.0,35.1145,35.1145,35.0774,35.0848,9000.0
2013-09-09 11:15:00,47.22,47.24,47.19,47.23,10200.0,35.0848,35.0997,35.0625,35.0923,10200.0
2013-09-09 11:20:00,47.22,47.22,47.18,47.2,7900.0,35.0848,35.0848,35.0551,35.07,7900.0
2013-09-09 11:25:00,47.2,47.23,47.2,47.23,5600.0,35.07,35.0923,35.07,35.0923,5600.0
2013-09-09 11:30:00,47.23,47.25,47.21,47.22,4600.0,35.0923,35.1071,35.0774,35.0848,4600.0
2013-09-09 11:35:00,47.2,47.27,47.2,47.2,7100.0,35.07,35.122,35.07,35.07,7100.0
2013-09-09 11:40:00,47.21,47.23,47.2,47.21,5400.0,35.0774,35.0923,35.07,35.0774,5400.0
2013-09-09 11:45:00,47.21,47.23,47.2,47.22,8100.0,35.0774,35.0923,35.07,35.0848,8100.0
2013-09-09 11:50:00,47.23,47.23,47.19,47.19,9400.0,35.0923,35.0923,35.0625,35.0625,9400.0
2013-09-09 11:55:00,47.19,47.24,47.19,47.22,10200.0,35.0625,35.0997,35.0625,35.0848,10200.0
2013-09-09 12:00:00,47.22,47.25,47.2,47.22,7900.0,35.0848,35.1071,35.07,35.0848,7900.0
2013-09-09 12:05:00,47.22,47.24,47.21,47.21,3600.0,35.0848,35.0997,35.0774,35.0774,3600.0
2013-09-09 12:10:00,47.22,47.29,47.22,47.28,6100.0,35.0848,35.1368,35.0848,35.1294,6100.0
2013-09-09 12:15:00,47.27,47.29,47.27,47.27,4800.0,35.122,35.1368,35.122,35.122,4800.0
2013-09-09 12:20:00,47.27,47.28,47.26,47.27,8800.0,35.122,35.1294,35.1145,35.122,8800.0
2013-09-09 12:25:00,47.27,47.27,47.19,47.22,25700.0,35.122,35.122,35.0625,35.0848,25700.0
2013-09-09 12:30:00,47.23,47.23,47.2,47.2,9400.0,35.0923,35.0923,35.07,35.07,9400.0
2013-09-09 12:35:00,47.21,47.25,47.21,47.23,5900.0,35.0774,35.1071,35.0774,35.0923,5900.0
2013-09-09 12:40:00,47.24,47.29,47.2,47.25,60800.0,35.0997,35.1368,35.07,35.1071,60800.0
2013-09-09 12:45:00,47.25,47.26,47.21,47.21,24200.0,35.1071,35.1145,35.0774,35.0774,24200.0
2013-09-09 12:50:00,47.22,47.24,47.2,47.23,15100.0,35.0848,35.0997,35.07,35.0923,15100.0
2013-09-09 12:55:00,47.22,47.26,47.22,47.26,10800.0,35.0848,35.1145,35.0848,35.1145,10800.0
2013-09-09 13:00:00,47.26,47.27,47.24,47.27,7600.0,35.1145,35.122,35.0997,35.122,7600.0
2013-09-09 13:05:00,47.28,47.3,47.28,47.28,6500.0,35.1294,35.1443,35.1294,35.1294,6500.0
2013-09-09 13:10:00,47.28,47.31,47.27,47.31,6300.0,35.1294,35.1517,35.122,35.1517,6300.0
2013-09-09 13:15:00,47.31,47.35,47.31,47.34,8500.0,35.1517,35.1814,35.1517,35.174,8500.0
2013-09-09 13:20:00,47.34,47.39,47.33,47.39,4900.0,35.174,35.2111,35.1666,35.2111,4900.0
2013-09-09 13:25:00,47.37,47.43,47.36,47.42,13700.0,35.1963,35.2409,35.1888,35.2334,13700.0
2013-09-09 13:30:00,47.41,47.46,47.4,47.46,12100.0,35.226,35.2631,35.2186,35.2631,12100.0
2013-09-09 13:35:00,47.46,47.48,47.45,47.45,9900.0,35.2631,35.278,35.2557,35.2557,9900.0
2013-09-09 13:40:00,47.46,47.47,47.45,47.46,7300.0,35.2631,35.2706,35.2557,35.2631,7300.0
2013-09-09 13:45:00,47.45,47.5,47.45,47.49,9700.0,35.2557,35.2929,35.2557,35.2854,9700.0
2013-09-09 13:50:00,47.49,47.55,47.49,47.53,13200.0,35.2854,35.33,35.2854,35.3152,13200.0
2013-09-09 13:55:00,47.53,47.58,47.53,47.57,15200.0,35.3152,35.3523,35.3152,35.3449,15200.0
2013-09-09 14:00:00,47.56,47.59,47.56,47.58,11500.0,35.3374,35.3597,35.3374,35.3523,11500.0
2013-09-09 14:05:00,47.58,47.62,47.57,47.6,14100.0,35.3523,35.382,35.3449,35.3672,14100.0
2013-09-09 14:10:00,47.6,47.61,47.59,47.59,10200.0,35.3672,35.3746,35.3597,35.3597,10200.0
2013-09-09 14:15:00,47.59,47.63,47.59,47.6,13900.0,35.3597,35.3895,35.3597,35.3672,13900.0
2013-09-09 14:20:00,47.59,47.6,47.57,47.58,14400.0,35.3597,35.3672,35.3449,35.3523,14400.0
2013-09-09 14:25:00,47.57,47.58,47.51,47.51,8500.0,35.3449,35.3523,35.3003,35.3003,8500.0
2013-09-09 14:30:00,47.5,47.52,47.48,47.49,14200.0,35.2929,35.3077,35.278,35.2854,14200.0
2013-09-09 14:35:00,47.5,47.51,47.49,47.51,9100.0,35.2929,35.3003,35.2854,35.3003,9100.0
2013-09-09 14:40:00,47.51,47.53,47.5,47.52,4600.0,35.3003,35.3152,35.2929,35.3077,4600.0
2013-09-09 14:45:00,47.52,47.52,47.5,47.5,6000.0,35.3077,35.3077,35.2929,35.2929,6000.0
2013-09-09 14:50:00,47.5,47.54,47.5,47.53,18500.0,35.2929,35.3226,35.2929,35.3152,18500.0
2013-09-09 14:55:00,47.52,47.55,47.52,47.55,8800.0,35.3077,35.33,35.3077,35.33,8800.0
2013-09-09 15:00:00,47.55,47.57,47.53,47.56,105000.0,35.33,35.3449,35.3152,35.3374,105000.0
2013-09-09 15:05:00,47.57,47.67,47.57,47.66,38100.0,35.3449,35.4192,35.3449,35.4117,38100.0
2013-09-09 15:10:00,47.66,47.69,47.66,47.69,16800.0,35.4117,35.434,35.4117,35.434,16800.0
2013-09-09 15:15:00,47.69,47.74,47.68,47.73,25600.0,35.434,35.4712,35.4266,35.4638,25600.0
2013-09-09 15:20:00,47.73,47.76,47.73,47.75,40600.0,35.4638,35.486,35.4638,35.4786,40600.0
2013-09-09 15:25:00,47.75,47.77,47.74,47.75,23400.0,35.4786,35.4935,35.4712,35.4786,23400.0
2013-09-09 15:30:00,47.75,47.78,47.75,47.75,30900.0,35.4786,35.5009,35.4786,35.4786,30900.0
2013-09-09 15:35:00,47.76,47.77,47.73,47.75,38000.0,35.486,35.4935,35.4638,35.4786,38000.0
2013-09-09 15:40:00,47.74,47.76,47.73,47.74,55600.0,35.4712,35.486,35.4638,35.4712,55600.0
2013-09-09 15:45:00,47.73,47.73,47.69,47.71,57300.0,35.4638,35.4638,35.434,35.4489,57300.0
2013-09-09 15:50:00,47.71,47.71,47.65,47.65,65500.0,35.4489,35.4489,35.4043,35.4043,65500.0
2013-09-09 15:55:00,47.66,47.69,47.64,47.69,102500.0,35.4117,35.434,35.3969,35.434,102500.0
2013-09-10 09:30:00,47.94,48.15,47.94,48.15,37600.0,35.6198,35.7758,35.6198,35.7758,37600.0
2013-09-10 09:35:00,48.11,48.16,47.96,48.13,33500.0,35.7461,35.7832,35.6346,35.761,33500.0
2013-09-10 09:40:00,48.1,48.39,48.09,48.3,67500.0,35.7387,35.9541,35.7312,35.8873,67500.0
2013-09-10 09:45:00,48.28,48.44,48.28,48.44,25000.0,35.8724,35.9913,35.8724,35.9913,25000.0
2013-09-10 09:50:00,48.44,48.51,48.39,48.43,23200.0,35.9913,36.0433,35.9541,35.9839,23200.0
2013-09-10 09:55:00,48.45,48.5,48.29,48.35,21800.0,35.9987,36.0359,35.8798,35.9244,21800.0
2013-09-10 10:00:00,48.38,48.46,48.33,48.43,31300.0,35.9467,36.0062,35.9096,35.9839,31300.0
2013-09-10 10:05:00,48.42,48.47,48.36,48.37,19700.0,35.9764,36.0136,35.9318,35.9393,19700.0
2013-09-10 10:10:00,48.34,48.37,48.31,48.35,12000.0,35.917,35.9393,35.8947,35.9244,12000.0
2013-09-10 10:15:00,48.35,48.35,48.28,48.31,15000.0,35.9244,35.9244,35.8724,35.8947,15000.0
2013-09-10 10:20:00,48.3,48.33,48.27,48.33,24200.0,35.8873,35.9096,35.865,35.9096,24200.0
2013-09-10 10:25:00,48.32,48.32,48.24,48.28,10900.0,35.9021,35.9021,35.8427,35.8724,10900.0
2013-09-10 10:30:00,48.28,48.32,48.21,48.23,9500.0,35.8724,35.9021,35.8204,35.8353,9500.0
2013-09-10 10:35:00,48.24,48.27,48.21,48.24,7700.0,35.8427,35.865,35.8204,35.8427,7700.0
2013-09-10 10:40:00,48.24,48.32,48.23,48.31,8500.0,35.8427,35.9021,35.8353,35.8947,8500.0
2013-09-10 10:45:00,48.29,48.3,48.24,48.27,8700.0,35.8798,35.8873,35.8427,35.865,8700.0
2013-09-10 10:50:00,48.27,48.28,48.21,48.26,11500.0,35.865,35.8724,35.8204,35.8575,11500.0
2013-09-10 10:55:00,48.26,48.27,48.24,48.25,5500.0,35.8575,35.865,35.8427,35.8501,5500.0
2013-09-10 11:00:00,48.25,48.25,48.16,48.16,7600.0,35.8501,35.8501,35.7832,35.7832,7600.0
2013-09-10 11:05:00,48.14,48.14,48.07,48.1,10800.0,35.7684,35.7684,35.7164,35.7387,10800.0
2013-09-10 11:10:00,48.11,48.12,48.04,48.05,12700.0,35.7461,35.7535,35.6941,35.7015,12700.0
2013-09-10 11:15:00,48.07,48.07,48.05,48.05,10600.0,35.7164,35.7164,35.7015,35.7015,10600.0
2013-09-10 11:20:00,48.05,48.06,48.0,48.05,21100.0,35.7015,35.7089,35.6644,35.7015,21100.0
2013-09-10 11:25:00,48.04,48.06,48.03,48.05,13500.0,35.6941,35.7089,35.6867,35.7015,13500.0
2013-09-10 11:30:00,48.06,48.08,48.03,48.07,9600.0,35.7089,35.7238,35.6867,35.7164,9600.0
2013-09-10 11:35:00,48.07,48.08,48.05,48.08,8600.0,35.7164,35.7238,35.7015,35.7238,8600.0
2013-09-10 11:40:00,48.07,48.08,47.96,47.97,21300.0,35.7164,35.7238,35.6346,35.6421,21300.0
2013-09-10 11:45:00,47.97,48.0,47.94,47.98,17200.0,35.6421,35.6644,35.6198,35.6495,17200.0
2013-09-10 11:50:00,47.99,48.01,47.93,47.94,8600.0,35.6569,35.6718,35.6124,35.6198,8600.0
2013-09-10 11:55:00,47.95,47.97,47.9,47.9,13600.0,35.6272,35.6421,35.5901,35.5901,13600.0
2013-09-10 12:00:00,47.9,47.98,47.9,47.98,11400.0,35.5901,35.6495,35.5901,35.6495,11400.0
2013-09-10 12:05:00,47.98,48.08,47.98,48.07,7900.0,35.6495,35.7238,35.6495,35.7164,7900.0
2013-09-10 12:10:00,48.08,48.12,48.08,48.1,13200.0,35.7238,35.7535,35.7238,35.7387,13200.0
2013-09-10 12:15:00,48.11,48.11,48.08,48.08,4300.0,35.7461,35.7461,35.7238,35.7238,4300.0
2013-09-10 12:20:00,48.09,48.13,48.09,48.11,6000.0,35.7312,35.761,35.7312,35.7461,6000.0
2013-09-10 12:25:00,48.1,48.14,48.09,48.11,6600.0,35.7387,35.7684,35.7312,35.7461,6600.0
2013-09-10 12:30:00,48.11,48.12,48.08,48.08,5900.0,35.7461,35.7535,35.7238,35.7238,5900.0
2013-09-10 12:35:00,48.08,48.1,48.08,48.1,6400.0,35.7238,35.7387,35.7238,35.7387,6400.0
2013-09-10 12:40:00,48.09,48.09,48.04,48.04,5300.0,35.7312,35.7312,35.6941,35.6941,5300.0
2013-09-10 12:45:00,48.04,48.05,47.96,47.96,17800.0,35.6941,35.7015,35.6346,35.6346,17800.0
2013-09-10 12:50:00,47.97,47.97,47.94,47.95,16200.0,35.6421,35.6421,35.6198,35.6272,16200.0
2013-09-10 12:55:00,47.95,48.01,47.95,48.01,11200.0,35.6272,35.6718,35.6272,35.6718,11200.0
2013-09-10 13:00:00,48.01,48.05,48.01,48.01,7400.0,35.6718,35.7015,35.6718,35.6718,7400.0
2013-09-10 13:05:00,48.01,48.03,47.97,47.97,3500.0,35.6718,35.6867,35.6421,35.6421,3500.0
2013-09-10 13:10:00,47.99,47.99,47.93,47.93,5600.0,35.6569,35.6569,35.6124,35.6124,5600.0
2013-09-10 13:15:00,47.93,47.95,47.93,47.95,5900.0,35.6124,35.6272,35.6124,35.6272,5900.0
2013-09-10 13:20:00,47.95,47.98,47.94,47.96,7200.0,35.6272,35.6495,35.6198,35.6346,7200.0
2013-09-10 13:25:00,47.95,48.0,47.94,47.99,10600.0,35.6272,35.6644,35.6198,35.6569,10600.0
2013-09-10 13:30:00,47.99,48.01,47.96,47.96,7400.0,35.6569,35.6718,35.6346,35.6346,7400.0
2013-09-10 13:35:00,47.97,47.98,47.93,47.93,15100.0,35.6421,35.6495,35.6124,35.6124,15100.0
2013-09-10 13:40:00,47.93,47.95,47.92,47.93,6700.0,35.6124,35.6272,35.6049,35.6124,6700.0
2013-09-10 13:45:00,47.93,47.95,47.93,47.93,4500.0,35.6124,35.6272,35.6124,35.6124,4500.0
2013-09-10 13:50:00,47.94,47.95,47.88,47.88,15500.0,35.6198,35.6272,35.5752,35.5752,15500.0
2013-09-10 13:55:00,47.88,47.92,47.87,47.87,12200.0,35.5752,35.6049,35.5678,35.5678,12200.0
2013-09-10 14:00:00,47.87,47.89,47.83,47.83,5500.0,35.5678,35.5826,35.5381,35.5381,5500.0
2013-09-10 14:05:00,47.83,47.86,47.78,47.78,28500.0,35.5381,35.5603,35.5009,35.5009,28500.0
2013-09-10 14:10:00,47.79,47.81,47.77,47.79,25900.0,35.5083,35.5232,35.4935,35.5083,25900.0
2013-09-10 14:15:00,47.78,47.78,47.73,47.74,21900.0,35.5009,35.5009,35.4638,35.4712,21900.0
2013-09-10 14:20:00,47.74,47.76,47.73,47.75,23200.0,35.4712,35.486,35.4638,35.4786,23200.0
2013-09-10 14:25:00,47.75,47.79,47.75,47.77,13100.0,35.4786,35.5083,35.4786,35.4935,13100.0
2013-09-10 14:30:00,47.78,47.78,47.74,47.77,13800.0,35.5009,35.5009,35.4712,35.4935,13800.0
2013-09-10 14:35:00,47.77,47.81,47.77,47.8,15900.0,35.4935,35.5232,35.4935,35.5158,15900.0
2013-09-10 14:40:00,47.8,47.85,47.8,47.84,8600.0,35.5158,35.5529,35.5158,35.5455,8600.0
2013-09-10 14:45:00,47.85,47.87,47.84,47.86,13200.0,35.5529,35.5678,35.5455,35.5603,13200.0
2013-09-10 14:50:00,47.87,47.88,47.85,47.86,8500.0,35.5678,35.5752,35.5529,35.5603,8500.0
2013-09-10 14:55:00,47.86,47.88,47.83,47.87,28000.0,35.5603,35.5752,35.5381,35.5678,28000.0
2013-09-10 15:00:00,47.87,47.92,47.86,47.92,7900.0,35.5678,35.6049,35.5603,35.6049,7900.0
2013-09-10 15:05:00,47.92,47.94,47.92,47.93,8600.0,35.6049,35.6198,35.6049,35.6124,8600.0
2013-09-10 15:10:00,47.94,47.99,47.94,47.97,17200.0,35.6198,35.6569,35.6198,35.6421,17200.0
2013-09-10 15:15:00,47.97,47.99,47.97,47.98,16900.0,35.6421,35.6569,35.6421,35.6495,16900.0
2013-09-10 15:20:00,47.99,48.0,47.97,47.98,17500.0,35.6569,35.6644,35.6421,35.6495,17500.0
2013-09-10 15:25:00,47.98,48.01,47.97,48.01,30300.0,35.6495,35.6718,35.6421,35.6718,30300.0
2013-09-10 15:30:00,48.01,48.02,48.0,48.01,13200.0,35.6718,35.6792,35.6644,35.6718,13200.0
2013-09-10 15:35:00,48.0,48.0,47.95,47.95,31900.0,35.6644,35.6644,35.6272,35.6272,31900.0
2013-09-10 15:40:00,47.95,47.95,47.88,47.89,36900.0,35.6272,35.6272,35.5752,35.5826,36900.0
2013-09-10 15:45:00,47.88,47.96,47.88,47.94,56400.0,35.5752,35.6346,35.5752,35.6198,56400.0
2013-09-10 15:50:00,47.95,47.96,47.92,47.93,48600.0,35.6272,35.6346,35.6049,35.6124,48600.0
2013-09-10 15:55:00,47.92,47.97,47.91,47.96,88300.0,35.6049,35.6421,35.5975,35.6346,88300.0
2013-09-11 09:30:00,47.91,48.12,47.85,48.12,22900.0,35.5975,35.7535,35.5529,35.7535,22900.0
2013-09-11 09:35:00,48.14,48.21,48.06,48.13,19400.0,35.7684,35.8204,35.7089,35.761,19400.0
2013-09-11 09:40:00,48.15,48.2,48.02,48.03,16800.0,35.7758,35.813,35.6792,35.6867,16800.0
2013-09-11 09:45:00,48.02,48.1,48.0,48.04,10100.0,35.6792,35.7387,35.6644,35.6941,10100.0
2013-09-11 09:50:00,48.05,48.08,47.97,48.02,16500.0,35.7015,35.7238,35.6421,35.6792,16500.0
2013-09-11 09:55:00,48.01,48.01,47.94,47.95,10000.0,35.6718,35.6718,35.6198,35.6272,10000.0
2013-09-11 10:00:00,47.95,47.97,47.87,47.91,12100.0,35.6272,35.6421,35.5678,35.5975,12100.0
2013-09-11 10:05:00,47.91,47.94,47.79,47.8,16500.0,35.5975,35.6198,35.5083,35.5158,16500.0
2013-09-11 10:10:00,47.81,47.82,47.74,47.74,10600.0,35.5232,35.5306,35.4712,35.4712,10600.0
2013-09-11 10:15:00,47.73,47.87,47.73,47.83,45500.0,35.4638,35.5678,35.4638,35.5381,45500.0
2013-09-11 10:20:00,47.82,47.86,47.74,47.75,67100.0,35.5306,35.5603,35.4712,35.4786,67100.0
2013-09-11 10:25:00,47.77,47.87,47.76,47.84,26000.0,35.4935,35.5678,35.486,35.5455,26000.0
2013-09-11 10:30:00,47.83,47.95,47.82,47.95,13200.0,35.5381,35.6272,35.5306,35.6272,13200.0
2013-09-11 10:35:00,47.96,47.96,47.9,47.9,6500.0,35.6346,35.6346,35.5901,35.5901,6500.0
2013-09-11 10:40:00,47.9,47.93,47.87,47.88,9500.0,35.5901,35.6124,35.5678,35.5752,9500.0
2013-09-11 10:45:00,47.88,47.95,47.88,47.94,27600.0,35.5752,35.6272,35.5752,35.6198,27600.0
2013-09-11 10:50:00,47.95,48.0,47.94,47.95,16400.0,35.6272,35.6644,35.6198,35.6272,16400.0
2013-09-11 10:55:00,47.96,48.02,47.94,47.99,7400.0,35.6346,35.6792,35.6198,35.6569,7400.0
2013-09-11 11:00:00,48.0,48.06,48.0,48.04,6500.0,35.6644,35.7089,35.6644,35.6941,6500.0
2013-09-11 11:05:00,48.04,48.12,48.03,48.09,13900.0,35.6941,35.7535,35.6867,35.7312,13900.0
2013-09-11 11:10:00,48.09,48.14,48.08,48.14,9000.0,35.7312,35.7684,35.7238,35.7684,9000.0
2013-09-11 11:15:00,48.14,48.15,48.05,48.05,10800.0,35.7684,35.7758,35.7015,35.7015,10800.0
2013-09-11 11:20:00,48.06,48.08,48.05,48.08,4100.0,35.7089,35.7238,35.7015,35.7238,4100.0
2013-09-11 11:25:00,48.08,48.17,48.07,48.16,12000.0,35.7238,35.7907,35.7164,35.7832,12000.0
2013-09-11 11:30:00,48.16,48.31,48.16,48.3,15200.0,35.7832,35.8947,35.7832,35.8873,15200.0
2013-09-11 11:35:00,48.3,48.39,48.29,48.36,13800.0,35.8873,35.9541,35.8798,35.9318,13800.0
2013-09-11 11:40:00,48.37,48.39,48.35,48.36,10900.0,35.9393,35.9541,35.9244,35.9318,10900.0
2013-09-11 11:45:00,48.35,48.35,48.31,48.31,8400.0,35.9244,35.9244,35.8947,35.8947,8400.0
2013-09-11 11:50:00,48.31,48.32,48.29,48.3,3800.0,35.8947,35.9021,35.8798,35.8873,3800.0
2013-09-11 11:55:00,48.3,48.32,48.29,48.32,9400.0,35.8873,35.9021,35.8798,35.9021,9400.0
2013-09-11 12:00:00,48.31,48.38,48.3,48.33,41800.0,35.8947,35.9467,35.8873,35.9096,41800.0
2013-09-11 12:05:00,48.33,48.33,48.28,48.29,10500.0,35.9096,35.9096,35.8724,35.8798,10500.0
2013-09-11 12:10:00,48.29,48.3,48.22,48.22,10400.0,35.8798,35.8873,35.8278,35.8278,10400.0
2013-09-11 12:15:00,48.23,48.25,48.21,48.23,7900.0,35.8353,35.8501,35.8204,35.8353,7900.0
2013-09-11 12:20:00,48.24,48.25,48.21,48.23,6000.0,35.8427,35.8501,35.8204,35.8353,6000.0
2013-09-11 12:25:00,48.22,48.28,48.2,48.28,21300.0,35.8278,35.8724,35.813,35.8724,21300.0
2013-09-11 12:30:00,48.29,48.29,48.27,48.28,4700.0,35.8798,35.8798,35.865,35.8724,4700.0
2013-09-11 12:35:00,48.29,48.37,48.28,48.37,5900.0,35.8798,35.9393,35.8724,35.9393,5900.0
2013-09-11 12:40:00,48.37,48.38,48.36,48.37,5800.0,35.9393,35.9467,35.9318,35.9393,5800.0
2013-09-11 12:45:00,48.38,48.38,48.35,48.38,6400.0,35.9467,35.9467,35.9244,35.9467,6400.0
2013-09-11 12:50:00,48.38,48.38,48.33,48.38,6800.0,35.9467,35.9467,35.9096,35.9467,6800.0
2013-09-11 12:55:00,48.39,48.47,48.39,48.45,9900.0,35.9541,36.0136,35.9541,35.9987,9900.0
2013-09-11 13:00:00,48.45,48.48,48.43,48.48,6200.0,35.9987,36.021,35.9839,36.021,6200.0
2013-09-11 13:05:00,48.49,48.52,48.48,48.52,7500.0,36.0284,36.0507,36.021,36.0507,7500.0
2013-09-11 13:10:00,48.5,48.53,48.49,48.5,7300.0,36.0359,36.0582,36.0284,36.0359,7300.0
2013-09-11 13:15:00,48.49,48.51,48.48,48.51,6100.0,36.0284,36.0433,36.021,36.0433,6100.0
2013-09-11 13:20:00,48.5,48.52,48.5,48.51,14500.0,36.0359,36.0507,36.0359,36.0433,14500.0
2013-09-11 13:25:00,48.51,48.54,48.51,48.54,23000.0,36.0433,36.0656,36.0433,36.0656,23000.0
2013-09-11 13:30:00,48.55,48.65,48.54,48.63,16700.0,36.073,36.1473,36.0656,36.1325,16700.0
2013-09-11 13:35:00,48.64,48.69,48.63,48.63,11200.0,36.1399,36.177,36.1325,36.1325,11200.0
2013-09-11 13:40:00,48.63,48.69,48.63,48.67,11100.0,36.1325,36.177,36.1325,36.1622,11100.0
2013-09-11 13:45:00,48.67,48.69,48.65,48.68,7700.0,36.1622,36.177,36.1473,36.1696,7700.0
2013-09-11 13:50:00,48.69,48.73,48.69,48.7,8400.0,36.177,36.2068,36.177,36.1845,8400.0
2013-09-11 13:55:00,48.71,48.71,48.65,48.65,7800.0,36.1919,36.1919,36.1473,36.1473,7800.0
2013-09-11 14:00:00,48.64,48.66,48.6,48.6,8100.0,36.1399,36.1548,36.1102,36.1102,8100.0
2013-09-11 14:05:00,48.59,48.62,48.59,48.62,9200.0,36.1027,36.125,36.1027,36.125,9200.0
2013-09-11 14:10:00,48.62,48.63,48.56,48.58,9500.0,36.125,36.1325,36.0805,36.0953,9500.0
2013-09-11 14:15:00,48.57,48.58,48.53,48.58,9100.0,36.0879,36.0953,36.0582,36.0953,9100.0
2013-09-11 14:20:00,48.58,48.58,48.52,48.54,10700.0,36.0953,36.0953,36.0507,36.0656,10700.0
2013-09-11 14:25:00,48.54,48.58,48.54,48.58,8500.0,36.0656,36.0953,36.0656,36.0953,8500.0
2013-09-11 14:30:00,48.59,48.65,48.58,48.65,15300.0,36.1027,36.1473,36.0953,36.1473,15300.0
2013-09-11 14:35:00,48.65,48.7,48.65,48.67,15800.0,36.1473,36.1845,36.1473,36.1622,15800.0
2013-09-11 14:40:00,48.68,48.71,48.67,48.7,14800.0,36.1696,36.1919,36.1622,36.1845,14800.0
2013-09-11 14:45:00,48.7,48.74,48.7,48.72,13500.0,36.1845,36.2142,36.1845,36.1993,13500.0
2013-09-11 14:50:00,48.72,48.72,48.7,48.72,13100.0,36.1993,36.1993,36.1845,36.1993,13100.0
2013-09-11 14:55:00,48.72,48.73,48.69,48.71,70300.0,36.1993,36.2068,36.177,36.1919,70300.0
2013-09-11 15:00:00,48.7,48.71,48.7,48.7,12100.0,36.1845,36.1919,36.1845,36.1845,12100.0
2013-09-11 15:05:00,48.7,48.71,48.67,48.67,12400.0,36.1845,36.1919,36.1622,36.1622,12400.0
2013-09-11 15:10:00,48.66,48.71,48.66,48.69,7400.0,36.1548,36.1919,36.1548,36.177,7400.0
2013-09-11 15:15:00,48.68,48.69,48.65,48.68,31400.0,36.1696,36.177,36.1473,36.1696,31400.0
2013-09-11 15:20:00,48.68,48.71,48.68,48.7,16700.0,36.1696,36.1919,36.1696,36.1845,16700.0
2013-09-11 15:25:00,48.7,48.71,48.67,48.67,14700.0,36.1845,36.1919,36.1622,36.1622,14700.0
2013-09-11 15:30:00,48.68,48.72,48.67,48.71,20800.0,36.1696,36.1993,36.1622,36.1919,20800.0
2013-09-11 15:35:00,48.71,48.74,48.7,48.73,21900.0,36.1919,36.2142,36.1845,36.2068,21900.0
2013-09-11 15:40:00,48.73,48.75,48.73,48.74,40600.0,36.2068,36.2216,36.2068,36.2142,40600.0
2013-09-11 15:45:00,48.73,48.76,48.69,48.73,88200.0,36.2068,36.2291,36.177,36.2068,88200.0
2013-09-11 15:50:00,48.73,48.74,48.62,48.62,63200.0,36.2068,36.2142,36.125,36.125,63200.0
2013-09-11 15:55:00,48.62,48.69,48.61,48.69,177100.0,36.125,36.177,36.1176,36.177,177100.0
2013-09-12 09:30:00,48.4,48.42,48.15,48.24,35400.0,35.9616,35.9764,35.7758,35.8427,35400.0
2013-09-12 09:35:00,48.26,48.28,48.16,48.24,23600.0,35.8575,35.8724,35.7832,35.8427,23600.0
2013-09-12 09:40:00,48.25,48.42,48.22,48.34,9000.0,35.8501,35.9764,35.8278,35.917,9000.0
2013-09-12 09:45:00,48.32,48.34,48.13,48.14,34300.0,35.9021,35.917,35.761,35.7684,34300.0
2013-09-12 09:50:00,48.16,48.31,48.15,48.26,23700.0,35.7832,35.8947,35.7758,35.8575,23700.0
2013-09-12 09:55:00,48.31,48.4,48.31,48.34,9800.0,35.8947,35.9616,35.8947,35.917,9800.0
2013-09-12 10:00:00,48.33,48.33,48.22,48.3,27300.0,35.9096,35.9096,35.8278,35.8873,27300.0
2013-09-12 10:05:00,48.3,48.31,48.23,48.28,10200.0,35.8873,35.8947,35.8353,35.8724,10200.0
2013-09-12 10:10:00,48.27,48.3,48.16,48.29,66300.0,35.865,35.8873,35.7832,35.8798,66300.0
2013-09-12 10:15:00,48.29,48.31,48.23,48.23,17100.0,35.8798,35.8947,35.8353,35.8353,17100.0
2013-09-12 10:20:00,48.22,48.36,48.2,48.35,29400.0,35.8278,35.9318,35.813,35.9244,29400.0
2013-09-12 10:25:00,48.35,48.46,48.35,48.43,16200.0,35.9244,36.0062,35.9244,35.9839,16200.0
2013-09-12 10:30:00,48.43,48.47,48.43,48.44,10900.0,35.9839,36.0136,35.9839,35.9913,10900.0
2013-09-12 10:35:00,48.44,48.44,48.35,48.38,16600.0,35.9913,35.9913,35.9244,35.9467,16600.0
2013-09-12 10:40:00,48.39,48.46,48.39,48.46,21600.0,35.9541,36.0062,35.9541,36.0062,21600.0
2013-09-12 10:45:00,48.47,48.47,48.37,48.44,10900.0,36.0136,36.0136,35.9393,35.9913,10900.0
2013-09-12 10:50:00,48.44,48.48,48.44,48.46,5900.0,35.9913,36.021,35.9913,36.0062,5900.0
2013-09-12 10:55:00,48.46,48.46,48.38,48.4,13800.0,36.0062,36.0062,35.9467,35.9616,13800.0
2013-09-12 11:00:00,48.39,48.41,48.31,48.36,28700.0,35.9541,35.969,35.8947,35.9318,28700.0
2013-09-12 11:05:00,48.36,48.37,48.28,48.28,42000.0,35.9318,35.9393,35.8724,35.8724,42000.0
2013-09-12 11:10:00,48.28,48.34,48.26,48.34,23300.0,35.8724,35.917,35.8575,35.917,23300.0
2013-09-12 11:15:00,48.34,48.35,48.27,48.33,29000.0,35.917,35.9244,35.865,35.9096,29000.0
2013-09-12 11:20:00,48.33,48.34,48.3,48.31,9800.0,35.9096,35.917,35.8873,35.8947,9800.0
2013-09-12 11:25:00,48.31,48.34,48.3,48.32,9700.0,35.8947,35.917,35.8873,35.9021,9700.0
2013-09-12 11:30:00,48.31,48.35,48.28,48.3,12100.0,35.8947,35.9244,35.8724,35.8873,12100.0
2013-09-12 11:35:00,48.3,48.33,48.28,48.3,39300.0,35.8873,35.9096,35.8724,35.8873,39300.0
2013-09-12 11:40:00,48.3,48.36,48.29,48.36,15100.0,35.8873,35.9318,35.8798,35.9318,15100.0
2013-09-12 11:45:00,48.37,48.39,48.34,48.34,7400.0,35.9393,35.9541,35.917,35.917,7400.0
2013-09-12 11:50:00,48.35,48.35,48.29,48.32,12400.0,35.9244,35.9244,35.8798,35.9021,12400.0
2013-09-12 11:55:00,48.32,48.37,48.3,48.32,14600.0,35.9021,35.9393,35.8873,35.9021,14600.0
2013-09-12 12:00:00,48.33,48.33,48.3,48.33,18000.0,35.9096,35.9096,35.8873,35.9096,18000.0
2013-09-12 12:05:00,48.33,48.34,48.31,48.31,15100.0,35.9096,35.917,35.8947,35.8947,15100.0
2013-09-12 12:10:00,48.31,48.34,48.26,48.26,17700.0,35.8947,35.917,35.8575,35.8575,17700.0
2013-09-12 12:15:00,48.26,48.29,48.24,48.27,10000.0,35.8575,35.8798,35.8427,35.865,10000.0
2013-09-12 12:20:00,48.28,48.28,48.23,48.25,17000.0,35.8724,35.8724,35.8353,35.8501,17000.0
2013-09-12 12:25:00,48.25,48.25,48.19,48.23,11100.0,35.8501,35.8501,35.8055,35.8353,11100.0
2013-09-12 12:30:00,48.22,48.27,48.22,48.27,18000.0,35.8278,35.865,35.8278,35.865,18000.0
2013-09-12 12:35:00,48.27,48.28,48.24,48.25,10100.0,35.865,35.8724,35.8427,35.8501,10100.0
2013-09-12 12:40:00,48.26,48.26,48.24,48.25,9500.0,35.8575,35.8575,35.8427,35.8501,9500.0
2013-09-12 12:45:00,48.24,48.32,48.23,48.32,17200.0,35.8427,35.9021,35.8353,35.9021,17200.0
2013-09-12 12:50:00,48.32,48.32,48.29,48.32,6700.0,35.9021,35.9021,35.8798,35.9021,6700.0
2013-09-12 12:55:00,48.32,48.33,48.3,48.33,6600.0,35.9021,35.9096,35.8873,35.9096,6600.0
2013-09-12 13:00:00,48.34,48.38,48.33,48.35,13300.0,35.917,35.9467,35.9096,35.9244,13300.0
2013-09-12 13:05:00,48.35,48.41,48.35,48.4,9700.0,35.9244,35.969,35.9244,35.9616,9700.0
2013-09-12 13:10:00,48.41,48.44,48.41,48.41,16200.0,35.969,35.9913,35.969,35.969,16200.0
2013-09-12 13:15:00,48.42,48.45,48.42,48.45,11300.0,35.9764,35.9987,35.9764,35.9987,11300.0
2013-09-12 13:20:00,48.45,48.45,48.43,48.45,5600.0,35.9987,35.9987,35.9839,35.9987,5600.0
2013-09-12 13:25:00,48.45,48.47,48.44,48.44,9500.0,35.9987,36.0136,35.9913,35.9913,9500.0
2013-09-12 13:30:00,48.44,48.45,48.41,48.41,5600.0,35.9913,35.9987,35.969,35.969,5600.0
2013-09-12 13:35:00,48.39,48.39,48.37,48.39,10900.0,35.9541,35.9541,35.9393,35.9541,10900.0
2013-09-12 13:40:00,48.39,48.39,48.28,48.29,13200.0,35.9541,35.9541,35.8724,35.8798,13200.0
2013-09-12 13:45:00,48.29,48.3,48.28,48.3,11100.0,35.8798,35.8873,35.8724,35.8873,11100.0
2013-09-12 13:50:00,48.3,48.33,48.3,48.33,4300.0,35.8873,35.9096,35.8873,35.9096,4300.0
2013-09-12 13:55:00,48.32,48.32,48.28,48.29,13200.0,35.9021,35.9021,35.8724,35.8798,13200.0
2013-09-12 14:00:00,48.3,48.31,48.29,48.29,13000.0,35.8873,35.8947,35.8798,35.8798,13000.0
2013-09-12 14:05:00,48.3,48.31,48.29,48.3,8200.0,35.8873,35.8947,35.8798,35.8873,8200.0
2013-09-12 14:10:00,48.31,48.31,48.26,48.3,20500.0,35.8947,35.8947,35.8575,35.8873,20500.0
2013-09-12 14:15:00,48.3,48.31,48.27,48.3,26800.0,35.8873,35.8947,35.865,35.8873,26800.0
2013-09-12 14:20:00,48.29,48.3,48.27,48.27,13500.0,35.8798,35.8873,35.865,35.865,13500.0
2013-09-12 14:25:00,48.28,48.31,48.28,48.31,14200.0,35.8724,35.8947,35.8724,35.8947,14200.0
2013-09-12 14:30:00,48.3,48.31,48.29,48.3,9900.0,35.8873,35.8947,35.8798,35.8873,9900.0
2013-09-12 14:35:00,48.31,48.31,48.27,48.3,14800.0,35.8947,35.8947,35.865,35.8873,14800.0
2013-09-12 14:40:00,48.3,48.31,48.28,48.31,16700.0,35.8873,35.8947,35.8724,35.8947,16700.0
2013-09-12 14:45:00,48.31,48.33,48.3,48.31,13300.0,35.8947,35.9096,35.8873,35.8947,13300.0
2013-09-12 14:50:00,48.32,48.33,48.31,48.32,9300.0,35.9021,35.9096,35.8947,35.9021,9300.0
2013-09-12 14:55:00,48.32,48.33,48.29,48.32,21700.0,35.9021,35.9096,35.8798,35.9021,21700.0
2013-09-12 15:00:00,48.31,48.34,48.3,48.31,17900.0,35.8947,35.917,35.8873,35.8947,17900.0
2013-09-12 15:05:00,48.31,48.32,48.3,48.3,17700.0,35.8947,35.9021,35.8873,35.8873,17700.0
2013-09-12 15:10:00,48.3,48.31,48.28,48.3,16300.0,35.8873,35.8947,35.8724,35.8873,16300.0
2013-09-12 15:15:00,48.31,48.31,48.28,48.3,39700.0,35.8947,35.8947,35.8724,35.8873,39700.0
2013-09-12 15:20:00,48.31,48.32,48.3,48.31,17200.0,35.8947,35.9021,35.8873,35.8947,17200.0
2013-09-12 15:25:00,48.32,48.34,48.31,48.33,17900.0,35.9021,35.917,35.8947,35.9096,17900.0
2013-09-12 15:30:00,48.33,48.34,48.29,48.29,65200.0,35.9096,35.917,35.8798,35.8798,65200.0
2013-09-12 15:35:00,48.29,48.33,48.28,48.3,50800.0,35.8798,35.9096,35.8724,35.8873,50800.0
2013-09-12 15:40:00,48.29,48.37,48.29,48.36,28200.0,35.8798,35.9393,35.8798,35.9318,28200.0
2013-09-12 15:45:00,48.37,48.38,48.33,48.35,33200.0,35.9393,35.9467,35.9096,35.9244,33200.0
2013-09-12 15:50:00,48.35,48.37,48.33,48.34,58700.0,35.9244,35.9393,35.9096,35.917,58700.0
2013-09-12 15:55:00,48.34,48.36,48.31,48.35,88800.0,35.917,35.9318,35.8947,35.9244,88800.0
2013-09-13 09:30:00,48.34,48.4,48.06,48.06,39200.0,35.917,35.9616,35.7089,35.7089,39200.0
2013-09-13 09:35:00,48.07,48.3,48.05,48.3,13300.0,35.7164,35.8873,35.7015,35.8873,13300.0
2013-09-13 09:40:00,48.33,48.33,48.11,48.18,47300.0,35.9096,35.9096,35.7461,35.7981,47300.0
2013-09-13 09:45:00,48.18,48.3,48.16,48.28,17800.0,35.7981,35.8873,35.7832,35.8724,17800.0
2013-09-13 09:50:00,48.27,48.36,48.25,48.33,22400.0,35.865,35.9318,35.8501,35.9096,22400.0
2013-09-13 09:55:00,48.33,48.4,48.27,48.4,22500.0,35.9096,35.9616,35.865,35.9616,22500.0
2013-09-13 10:00:00,48.38,48.44,48.31,48.44,18300.0,35.9467,35.9913,35.8947,35.9913,18300.0
2013-09-13 10:05:00,48.43,48.46,48.35,48.36,32400.0,35.9839,36.0062,35.9244,35.9318,32400.0
2013-09-13 10:10:00,48.37,48.39,48.32,48.32,20600.0,35.9393,35.9541,35.9021,35.9021,20600.0
2013-09-13 10:15:00,48.32,48.35,48.28,48.3,37200.0,35.9021,35.9244,35.8724,35.8873,37200.0
2013-09-13 10:20:00,48.3,48.3,48.19,48.22,26300.0,35.8873,35.8873,35.8055,35.8278,26300.0
2013-09-13 10:25:00,48.21,48.22,48.15,48.16,22300.0,35.8204,35.8278,35.7758,35.7832,22300.0
2013-09-13 10:30:00,48.15,48.15,48.08,48.09,18000.0,35.7758,35.7758,35.7238,35.7312,18000.0
2013-09-13 10:35:00,48.08,48.1,48.04,48.09,24800.0,35.7238,35.7387,35.6941,35.7312,24800.0
2013-09-13 10:40:00,48.09,48.13,48.09,48.09,13700.0,35.7312,35.761,35.7312,35.7312,13700.0
2013-09-13 10:45:00,48.1,48.1,48.08,48.09,15500.0,35.7387,35.7387,35.7238,35.7312,15500.0
2013-09-13 10:50:00,48.09,48.14,48.09,48.14,7500.0,35.7312,35.7684,35.7312,35.7684,7500.0
2013-09-13 10:55:00,48.13,48.15,48.1,48.1,6900.0,35.761,35.7758,35.7387,35.7387,6900.0
2013-09-13 11:00:00,48.1,48.15,48.09,48.14,13200.0,35.7387,35.7758,35.7312,35.7684,13200.0
2013-09-13 11:05:00,48.13,48.21,48.13,48.21,9600.0,35.761,35.8204,35.761,35.8204,9600.0
2013-09-13 11:10:00,48.21,48.29,48.2,48.29,9100.0,35.8204,35.8798,35.813,35.8798,9100.0
2013-09-13 11:15:00,48.3,48.32,48.27,48.31,10200.0,35.8873,35.9021,35.865,35.8947,10200.0
2013-09-13 11:20:00,48.31,48.32,48.26,48.31,6100.0,35.8947,35.9021,35.8575,35.8947,6100.0
2013-09-13 11:25:00,48.32,48.4,48.32,48.36,9300.0,35.9021,35.9616,35.9021,35.9318,9300.0
2013-09-13 11:30:00,48.37,48.38,48.29,48.34,8400.0,35.9393,35.9467,35.8798,35.917,8400.0
2013-09-13 11:35:00,48.35,48.36,48.31,48.31,7100.0,35.9244,35.9318,35.8947,35.8947,7100.0
2013-09-13 11:40:00,48.28,48.29,48.25,48.25,12800.0,35.8724,35.8798,35.8501,35.8501,12800.0
2013-09-13 11:45:00,48.26,48.26,48.22,48.22,11800.0,35.8575,35.8575,35.8278,35.8278,11800.0
2013-09-13 11:50:00,48.24,48.26,48.22,48.25,9100.0,35.8427,35.8575,35.8278,35.8501,9100.0
2013-09-13 11:55:00,48.26,48.28,48.24,48.26,6600.0,35.8575,35.8724,35.8427,35.8575,6600.0
2013-09-13 12:00:00,48.27,48.28,48.23,48.24,7100.0,35.865,35.8724,35.8353,35.8427,7100.0
2013-09-13 12:05:00,48.23,48.27,48.23,48.26,12800.0,35.8353,35.865,35.8353,35.8575,12800.0
2013-09-13 12:10:00,48.27,48.27,48.23,48.24,11600.0,35.865,35.865,35.8353,35.8427,11600.0
2013-09-13 12:15:00,48.24,48.26,48.23,48.25,9700.0,35.8427,35.8575,35.8353,35.8501,9700.0
2013-09-13 12:20:00,48.25,48.26,48.23,48.25,11100.0,35.8501,35.8575,35.8353,35.8501,11100.0
2013-09-13 12:25:00,48.25,48.25,48.2,48.2,8900.0,35.8501,35.8501,35.813,35.813,8900.0
2013-09-13 12:30:00,48.18,48.21,48.16,48.21,6600.0,35.7981,35.8204,35.7832,35.8204,6600.0
2013-09-13 12:35:00,48.21,48.21,48.13,48.14,7600.0,35.8204,35.8204,35.761,35.7684,7600.0
2013-09-13 12:40:00,48.15,48.15,48.12,48.14,11000.0,35.7758,35.7758,35.7535,35.7684,11000.0
2013-09-13 12:45:00,48.14,48.19,48.14,48.19,18100.0,35.7684,35.8055,35.7684,35.8055,18100.0
2013-09-13 12:50:00,48.19,48.23,48.18,48.22,8200.0,35.8055,35.8353,35.7981,35.8278,8200.0
2013-09-13 12:55:00,48.22,48.24,48.21,48.23,4600.0,35.8278,35.8427,35.8204,35.8353,4600.0
2013-09-13 13:00:00,48.23,48.28,48.23,48.26,18500.0,35.8353,35.8724,35.8353,35.8575,18500.0
2013-09-13 13:05:00,48.26,48.26,48.21,48.24,12200.0,35.8575,35.8575,35.8204,35.8427,12200.0
2013-09-13 13:10:00,48.25,48.25,48.22,48.22,2600.0,35.8501,35.8501,35.8278,35.8278,2600.0
2013-09-13 13:15:00,48.22,48.23,48.19,48.22,9600.0,35.8278,35.8353,35.8055,35.8278,9600.0
2013-09-13 13:20:00,48.23,48.23,48.18,48.22,7500.0,35.8353,35.8353,35.7981,35.8278,7500.0
2013-09-13 13:25:00,48.22,48.22,48.21,48.22,3300.0,35.8278,35.8278,35.8204,35.8278,3300.0
2013-09-13 13:30:00,48.21,48.22,48.17,48.2,5700.0,35.8204,35.8278,35.7907,35.813,5700.0
2013-09-13 13:35:00,48.2,48.21,48.17,48.17,6900.0,35.813,35.8204,35.7907,35.7907,6900.0
2013-09-13 13:40:00,48.16,48.21,48.16,48.21,13400.0,35.7832,35.8204,35.7832,35.8204,13400.0
2013-09-13 13:45:00,48.2,48.23,48.19,48.22,30000.0,35.813,35.8353,35.8055,35.8278,30000.0
2013-09-13 13:50:00,48.22,48.23,48.22,48.23,16500.0,35.8278,35.8353,35.8278,35.8353,16500.0
2013-09-13 13:55:00,48.23,48.27,48.23,48.27,15200.0,35.8353,35.865,35.8353,35.865,15200.0
2013-09-13 14:00:00,48.27,48.31,48.27,48.28,10300.0,35.865,35.8947,35.865,35.8724,10300.0
2013-09-13 14:05:00,48.28,48.33,48.27,48.32,12300.0,35.8724,35.9096,35.865,35.9021,12300.0
2013-09-13 14:10:00,48.31,48.32,48.26,48.26,11600.0,35.8947,35.9021,35.8575,35.8575,11600.0
2013-09-13 14:15:00,48.28,48.28,48.25,48.26,8800.0,35.8724,35.8724,35.8501,35.8575,8800.0
2013-09-13 14:20:00,48.26,48.28,48.25,48.27,6900.0,35.8575,35.8724,35.8501,35.865,6900.0
2013-09-13 14:25:00,48.27,48.27,48.24,48.25,30300.0,35.865,35.865,35.8427,35.8501,30300.0
2013-09-13 14:30:00,48.25,48.26,48.25,48.25,11100.0,35.8501,35.8575,35.8501,35.8501,11100.0
2013-09-13 14:35:00,48.25,48.28,48.25,48.26,7600.0,35.8501,35.8724,35.8501,35.8575,7600.0
2013-09-13 14:40:00,48.26,48.27,48.25,48.27,6000.0,35.8575,35.865,35.8501,35.865,6000.0
2013-09-13 14:45:00,48.26,48.27,48.25,48.26,11100.0,35.8575,35.865,35.8501,35.8575,11100.0
2013-09-13 14:50:00,48.26,48.28,48.26,48.28,6500.0,35.8575,35.8724,35.8575,35.8724,6500.0
2013-09-13 14:55:00,48.28,48.28,48.26,48.26,4800.0,35.8724,35.8724,35.8575,35.8575,4800.0
2013-09-13 15:00:00,48.25,48.27,48.25,48.26,13200.0,35.8501,35.865,35.8501,35.8575,13200.0
2013-09-13 15:05:00,48.26,48.27,48.25,48.25,10400.0,35.8575,35.865,35.8501,35.8501,10400.0
2013-09-13 15:10:00,48.25,48.29,48.24,48.28,13500.0,35.8501,35.8798,35.8427,35.8724,13500.0
2013-09-13 15:15:00,48.27,48.28,48.26,48.27,9000.0,35.865,35.8724,35.8575,35.865,9000.0
2013-09-13 15:20:00,48.27,48.27,48.24,48.26,13000.0,35.865,35.865,35.8427,35.8575,13000.0
2013-09-13 15:25:00,48.26,48.26,48.24,48.25,15900.0,35.8575,35.8575,35.8427,35.8501,15900.0
2013-09-13 15:30:00,48.25,48.26,48.23,48.25,19400.0,35.8501,35.8575,35.8353,35.8501,19400.0
2013-09-13 15:35:00,48.26,48.28,48.25,48.26,20200.0,35.8575,35.8724,35.8501,35.8575,20200.0
2013-09-13 15:40:00,48.26,48.27,48.25,48.25,19900.0,35.8575,35.865,35.8501,35.8501,19900.0
2013-09-13 15:45:00,48.25,48.3,48.25,48.28,48800.0,35.8501,35.8873,35.8501,35.8724,48800.0
2013-09-13 15:50:00,48.27,48.29,48.25,48.25,46300.0,35.865,35.8798,35.8501,35.8501,46300.0
2013-09-13 15:55:00,48.26,48.3,48.26,48.29,141700.0,35.8575,35.8873,35.8575,35.8798,141700.0
2013-09-16 09:30:00,48.95,49.08,48.89,49.06,63300.0,36.3702,36.4668,36.3256,36.452,63300.0
2013-09-16 09:35:00,49.07,49.08,49.0,49.04,34900.0,36.4594,36.4668,36.4074,36.4371,34900.0
2013-09-16 09:40:00,49.06,49.07,48.97,48.99,46000.0,36.452,36.4594,36.3851,36.3999,46000.0
2013-09-16 09:45:00,49.0,49.15,48.97,49.13,34100.0,36.4074,36.5188,36.3851,36.504,34100.0
2013-09-16 09:50:00,49.17,49.17,49.03,49.05,58600.0,36.5337,36.5337,36.4297,36.4445,58600.0
2013-09-16 09:55:00,49.06,49.16,49.03,49.09,33800.0,36.452,36.5263,36.4297,36.4742,33800.0
2013-09-16 10:00:00,49.09,49.13,49.03,49.1,47700.0,36.4742,36.504,36.4297,36.4817,47700.0
2013-09-16 10:05:00,49.11,49.12,49.0,49.0,16900.0,36.4891,36.4965,36.4074,36.4074,16900.0
2013-09-16 10:10:00,48.99,49.04,48.97,49.01,20600.0,36.3999,36.4371,36.3851,36.4148,20600.0
2013-09-16 10:15:00,49.02,49.06,48.96,48.96,27300.0,36.4222,36.452,36.3777,36.3777,27300.0
2013-09-16 10:20:00,48.96,48.99,48.94,48.96,22600.0,36.3777,36.3999,36.3628,36.3777,22600.0
2013-09-16 10:25:00,48.96,49.0,48.95,48.96,26100.0,36.3777,36.4074,36.3702,36.3777,26100.0
2013-09-16 10:30:00,48.96,49.01,48.94,48.95,15500.0,36.3777,36.4148,36.3628,36.3702,15500.0
2013-09-16 10:35:00,48.95,48.97,48.9,48.9,12200.0,36.3702,36.3851,36.3331,36.3331,12200.0
2013-09-16 10:40:00,48.91,48.98,48.9,48.97,30900.0,36.3405,36.3925,36.3331,36.3851,30900.0
2013-09-16 10:45:00,48.97,49.03,48.95,49.01,13100.0,36.3851,36.4297,36.3702,36.4148,13100.0
2013-09-16 10:50:00,49.01,49.01,48.93,48.97,57000.0,36.4148,36.4148,36.3554,36.3851,57000.0
2013-09-16 10:55:00,48.96,48.98,48.89,48.89,32200.0,36.3777,36.3925,36.3256,36.3256,32200.0
2013-09-16 11:00:00,48.9,48.92,48.84,48.84,11000.0,36.3331,36.3479,36.2885,36.2885,11000.0
2013-09-16 11:05:00,48.84,48.87,48.83,48.86,12000.0,36.2885,36.3108,36.2811,36.3034,12000.0
2013-09-16 11:10:00,48.86,48.89,48.84,48.88,41000.0,36.3034,36.3256,36.2885,36.3182,41000.0
2013-09-16 11:15:00,48.88,48.96,48.88,48.91,26100.0,36.3182,36.3777,36.3182,36.3405,26100.0
2013-09-16 11:20:00,48.91,48.92,48.86,48.9,16100.0,36.3405,36.3479,36.3034,36.3331,16100.0
2013-09-16 11:25:00,48.9,48.96,48.88,48.95,13600.0,36.3331,36.3777,36.3182,36.3702,13600.0
2013-09-16 11:30:00,48.94,48.98,48.93,48.97,11600.0,36.3628,36.3925,36.3554,36.3851,11600.0
2013-09-16 11:35:00,48.97,48.97,48.93,48.95,15600.0,36.3851,36.3851,36.3554,36.3702,15600.0
2013-09-16 11:40:00,48.96,48.99,48.95,48.95,12400.0,36.3777,36.3999,36.3702,36.3702,12400.0
2013-09-16 11:45:00,48.96,48.98,48.95,48.95,12200.0,36.3777,36.3925,36.3702,36.3702,12200.0
2013-09-16 11:50:00,48.95,48.96,48.93,48.95,6400.0,36.3702,36.3777,36.3554,36.3702,6400.0
2013-09-16 11:55:00,48.96,48.98,48.95,48.97,10300.0,36.3777,36.3925,36.3702,36.3851,10300.0
2013-09-16 12:00:00,48.97,49.04,48.96,49.03,33000.0,36.3851,36.4371,36.3777,36.4297,33000.0
2013-09-16 12:05:00,49.03,49.04,49.01,49.01,11500.0,36.4297,36.4371,36.4148,36.4148,11500.0
2013-09-16 12:10:00,49.01,49.05,48.99,49.04,38200.0,36.4148,36.4445,36.3999,36.4371,38200.0
2013-09-16 12:15:00,49.04,49.06,49.03,49.05,16000.0,36.4371,36.452,36.4297,36.4445,16000.0
2013-09-16 12:20:00,49.05,49.05,49.01,49.01,25300.0,36.4445,36.4445,36.4148,36.4148,25300.0
2013-09-16 12:25:00,49.01,49.1,49.01,49.05,27400.0,36.4148,36.4817,36.4148,36.4445,27400.0
2013-09-16 12:30:00,49.05,49.05,49.01,49.02,13700.0,36.4445,36.4445,36.4148,36.4222,13700.0
2013-09-16 12:35:00,49.02,49.04,48.99,49.03,13900.0,36.4222,36.4371,36.3999,36.4297,13900.0
2013-09-16 12:40:00,49.03,49.03,49.01,49.01,7300.0,36.4297,36.4297,36.4148,36.4148,7300.0
2013-09-16 12:45:00,49.02,49.04,49.01,49.03,8900.0,36.4222,36.4371,36.4148,36.4297,8900.0
2013-09-16 12:50:00,49.02,49.05,49.01,49.04,5500.0,36.4222,36.4445,36.4148,36.4371,5500.0
2013-09-16 12:55:00,49.04,49.05,49.02,49.03,9000.0,36.4371,36.4445,36.4222,36.4297,9000.0
2013-09-16 13:00:00,49.03,49.05,49.01,49.04,9400.0,36.4297,36.4445,36.4148,36.4371,9400.0
2013-09-16 13:05:00,49.04,49.04,49.0,49.0,7400.0,36.4371,36.4371,36.4074,36.4074,7400.0
2013-09-16 13:10:00,48.99,49.03,48.99,49.01,22800.0,36.3999,36.4297,36.3999,36.4148,22800.0
2013-09-16 13:15:00,49.01,49.03,49.0,49.02,36700.0,36.4148,36.4297,36.4074,36.4222,36700.0
2013-09-16 13:20:00,49.02,49.06,49.01,49.06,37700.0,36.4222,36.452,36.4148,36.452,37700.0
2013-09-16 13:25:00,49.05,49.06,49.02,49.02,24300.0,36.4445,36.452,36.4222,36.4222,24300.0
2013-09-16 13:30:00,49.02,49.03,49.0,49.02,14800.0,36.4222,36.4297,36.4074,36.4222,14800.0
2013-09-16 13:35:00,49.03,49.04,48.98,49.01,8800.0,36.4297,36.4371,36.3925,36.4148,8800.0
2013-09-16 13:40:00,49.01,49.04,48.99,49.02,42000.0,36.4148,36.4371,36.3999,36.4222,42000.0
2013-09-16 13:45:00,49.02,49.09,49.02,49.09,16000.0,36.4222,36.4742,36.4222,36.4742,16000.0
2013-09-16 13:50:00,49.09,49.09,49.02,49.02,32000.0,36.4742,36.4742,36.4222,36.4222,32000.0
2013-09-16 13:55:00,49.02,49.05,49.02,49.05,17300.0,36.4222,36.4445,36.4222,36.4445,17300.0
2013-09-16 14:00:00,49.04,49.04,48.98,48.98,18700.0,36.4371,36.4371,36.3925,36.3925,18700.0
2013-09-16 14:05:00,48.98,49.0,48.98,48.98,54300.0,36.3925,36.4074,36.3925,36.3925,54300.0
2013-09-16 14:10:00,48.98,48.99,48.97,48.98,23800.0,36.3925,36.3999,36.3851,36.3925,23800.0
2013-09-16 14:15:00,48.98,49.07,48.98,49.05,26100.0,36.3925,36.4594,36.3925,36.4445,26100.0
2013-09-16 14:20:00,49.04,49.04,49.0,49.02,18200.0,36.4371,36.4371,36.4074,36.4222,18200.0
2013-09-16 14:25:00,49.01,49.01,48.98,49.0,12300.0,36.4148,36.4148,36.3925,36.4074,12300.0
2013-09-16 14:30:00,49.01,49.1,48.97,49.06,132800.0,36.4148,36.4817,36.3851,36.452,132800.0
2013-09-16 14:35:00,49.07,49.09,49.01,49.04,56500.0,36.4594,36.4742,36.4148,36.4371,56500.0
2013-09-16 14:40:00,49.04,49.07,48.97,48.98,68000.0,36.4371,36.4594,36.3851,36.3925,68000.0
2013-09-16 14:45:00,48.98,49.07,48.97,49.04,29000.0,36.3925,36.4594,36.3851,36.4371,29000.0
2013-09-16 14:50:00,49.05,49.09,49.05,49.05,24000.0,36.4445,36.4742,36.4445,36.4445,24000.0
2013-09-16 14:55:00,49.05,49.07,49.0,49.03,54100.0,36.4445,36.4594,36.4074,36.4297,54100.0
2013-09-16 15:00:00,49.02,49.09,49.02,49.06,55600.0,36.4222,36.4742,36.4222,36.452,55600.0
2013-09-16 15:05:00,49.07,49.15,49.06,49.14,36200.0,36.4594,36.5188,36.452,36.5114,36200.0
2013-09-16 15:10:00,49.14,49.15,49.1,49.14,29200.0,36.5114,36.5188,36.4817,36.5114,29200.0
2013-09-16 15:15:00,49.14,49.14,49.11,49.13,26300.0,36.5114,36.5114,36.4891,36.504,26300.0
2013-09-16 15:20:00,49.12,49.14,49.1,49.12,36600.0,36.4965,36.5114,36.4817,36.4965,36600.0
2013-09-16 15:25:00,49.12,49.13,49.11,49.12,27800.0,36.4965,36.504,36.4891,36.4965,27800.0
2013-09-16 15:30:00,49.12,49.13,49.1,49.13,71900.0,36.4965,36.504,36.4817,36.504,71900.0
2013-09-16 15:35:00,49.13,49.13,49.1,49.1,69700.0,36.504,36.504,36.4817,36.4817,69700.0
2013-09-16 15:40:00,49.1,49.1,49.04,49.09,163600.0,36.4817,36.4817,36.4371,36.4742,163600.0
2013-09-16 15:45:00,49.09,49.11,49.03,49.1,233000.0,36.4742,36.4891,36.4297,36.4817,233000.0
2013-09-16 15:50:00,49.1,49.11,49.02,49.05,131900.0,36.4817,36.4891,36.4222,36.4445,131900.0
2013-09-16 15:55:00,49.05,49.1,49.04,49.1,176700.0,36.4445,36.4817,36.4371,36.4817,176700.0
2013-09-17 09:30:00,49.16,49.64,49.12,49.57,130800.0,36.5263,36.8829,36.4965,36.8309,130800.0
2013-09-17 09:35:00,49.56,49.79,49.53,49.75,53700.0,36.8235,36.9944,36.8012,36.9646,53700.0
2013-09-17 09:40:00,49.73,49.88,49.66,49.84,53800.0,36.9498,37.0612,36.8978,37.0315,53800.0
2013-09-17 09:45:00,49.85,49.97,49.83,49.97,74300.0,37.0389,37.1281,37.0241,37.1281,74300.0
2013-09-17 09:50:00,49.98,50.04,49.87,49.89,104100.0,37.1355,37.1801,37.0538,37.0687,104100.0
2013-09-17 09:55:00,49.89,49.91,49.78,49.9,55300.0,37.0687,37.0835,36.9869,37.0761,55300.0
2013-09-17 10:00:00,49.88,50.0,49.77,49.96,72200.0,37.0612,37.1504,36.9795,37.1207,72200.0
2013-09-17 10:05:00,49.97,50.13,49.94,50.12,101100.0,37.1281,37.247,37.1058,37.2395,101100.0
2013-09-17 10:10:00,50.12,50.12,49.97,50.06,65500.0,37.2395,37.2395,37.1281,37.195,65500.0
2013-09-17 10:15:00,50.05,50.07,49.87,49.88,94600.0,37.1875,37.2024,37.0538,37.0612,94600.0
2013-09-17 10:20:00,49.88,49.92,49.83,49.92,58200.0,37.0612,37.0909,37.0241,37.0909,58200.0
2013-09-17 10:25:00,49.9,49.94,49.86,49.87,25700.0,37.0761,37.1058,37.0464,37.0538,25700.0
2013-09-17 10:30:00,49.88,49.9,49.83,49.84,36400.0,37.0612,37.0761,37.0241,37.0315,36400.0
2013-09-17 10:35:00,49.84,49.84,49.5,49.56,128700.0,37.0315,37.0315,36.7789,36.8235,128700.0
2013-09-17 10:40:00,49.57,49.73,49.56,49.72,33200.0,36.8309,36.9498,36.8235,36.9423,33200.0
2013-09-17 10:45:00,49.73,49.82,49.73,49.82,27600.0,36.9498,37.0166,36.9498,37.0166,27600.0
2013-09-17 10:50:00,49.82,49.82,49.75,49.8,15700.0,37.0166,37.0166,36.9646,37.0018,15700.0
2013-09-17 10:55:00,49.8,49.81,49.69,49.72,21500.0,37.0018,37.0092,36.92,36.9423,21500.0
2013-09-17 11:00:00,49.71,49.72,49.55,49.56,12400.0,36.9349,36.9423,36.816,36.8235,12400.0
2013-09-17 11:05:00,49.57,49.57,49.47,49.5,23400.0,36.8309,36.8309,36.7566,36.7789,23400.0
2013-09-17 11:10:00,49.51,49.6,49.49,49.49,17400.0,36.7863,36.8532,36.7714,36.7714,17400.0
2013-09-17 11:15:00,49.5,49.5,49.43,49.44,15800.0,36.7789,36.7789,36.7269,36.7343,15800.0
2013-09-17 11:20:00,49.44,49.53,49.44,49.51,14300.0,36.7343,36.8012,36.7343,36.7863,14300.0
2013-09-17 11:25:00,49.5,49.52,49.47,49.47,14100.0,36.7789,36.7937,36.7566,36.7566,14100.0
2013-09-17 11:30:00,49.48,49.51,49.43,49.46,13800.0,36.764,36.7863,36.7269,36.7492,13800.0
2013-09-17 11:35:00,49.46,49.46,49.39,49.46,37100.0,36.7492,36.7492,36.6971,36.7492,37100.0
2013-09-17 11:40:00,49.46,49.5,49.45,49.5,12400.0,36.7492,36.7789,36.7417,36.7789,12400.0
2013-09-17 11:45:00,49.5,49.52,49.48,49.49,17000.0,36.7789,36.7937,36.764,36.7714,17000.0
2013-09-17 11:50:00,49.5,49.55,49.5,49.51,9800.0,36.7789,36.816,36.7789,36.7863,9800.0
2013-09-17 11:55:00,49.51,49.51,49.47,49.5,10300.0,36.7863,36.7863,36.7566,36.7789,10300.0
2013-09-17 12:00:00,49.51,49.52,49.48,49.48,5200.0,36.7863,36.7937,36.764,36.764,5200.0
2013-09-17 12:05:00,49.48,49.51,49.48,49.51,8700.0,36.764,36.7863,36.764,36.7863,8700.0
2013-09-17 12:10:00,49.51,49.53,49.49,49.53,8100.0,36.7863,36.8012,36.7714,36.8012,8100.0
2013-09-17 12:15:00,49.52,49.56,49.5,49.56,11600.0,36.7937,36.8235,36.7789,36.8235,11600.0
2013-09-17 12:20:00,49.57,49.6,49.57,49.59,6700.0,36.8309,36.8532,36.8309,36.8457,6700.0
2013-09-17 12:25:00,49.59,49.67,49.59,49.65,12000.0,36.8457,36.9052,36.8457,36.8903,12000.0
2013-09-17 12:30:00,49.65,49.65,49.54,49.56,15300.0,36.8903,36.8903,36.8086,36.8235,15300.0
2013-09-17 12:35:00,49.56,49.57,49.54,49.54,3700.0,36.8235,36.8309,36.8086,36.8086,3700.0
2013-09-17 12:40:00,49.54,49.56,49.49,49.54,16700.0,36.8086,36.8235,36.7714,36.8086,16700.0
2013-09-17 12:45:00,49.53,49.55,49.52,49.55,7300.0,36.8012,36.816,36.7937,36.816,7300.0
2013-09-17 12:50:00,49.56,49.57,49.53,49.53,11200.0,36.8235,36.8309,36.8012,36.8012,11200.0
2013-09-17 12:55:00,49.52,49.53,49.5,49.5,8100.0,36.7937,36.8012,36.7789,36.7789,8100.0
2013-09-17 13:00:00,49.51,49.53,49.47,49.51,17800.0,36.7863,36.8012,36.7566,36.7863,17800.0
2013-09-17 13:05:00,49.51,49.59,49.5,49.59,7100.0,36.7863,36.8457,36.7789,36.8457,7100.0
2013-09-17 13:10:00,49.59,49.62,49.59,49.59,5300.0,36.8457,36.868,36.8457,36.8457,5300.0
2013-09-17 13:15:00,49.59,49.6,49.57,49.57,7500.0,36.8457,36.8532,36.8309,36.8309,7500.0
2013-09-17 13:20:00,49.56,49.57,49.54,49.56,8200.0,36.8235,36.8309,36.8086,36.8235,8200.0
2013-09-17 13:25:00,49.56,49.59,49.54,49.54,7200.0,36.8235,36.8457,36.8086,36.8086,7200.0
2013-09-17 13:30:00,49.54,49.55,49.51,49.52,5800.0,36.8086,36.816,36.7863,36.7937,5800.0
2013-09-17 13:35:00,49.51,49.54,49.5,49.53,11300.0,36.7863,36.8086,36.7789,36.8012,11300.0
2013-09-17 13:40:00,49.53,49.55,49.52,49.53,8400.0,36.8012,36.816,36.7937,36.8012,8400.0
2013-09-17 13:45:00,49.54,49.55,49.52,49.54,15200.0,36.8086,36.816,36.7937,36.8086,15200.0
2013-09-17 13:50:00,49.54,49.58,49.52,49.58,10300.0,36.8086,36.8383,36.7937,36.8383,10300.0
2013-09-17 13:55:00,49.57,49.66,49.57,49.66,36400.0,36.8309,36.8978,36.8309,36.8978,36400.0
2013-09-17 14:00:00,49.66,49.7,49.65,49.69,17100.0,36.8978,36.9275,36.8903,36.92,17100.0
2013-09-17 14:05:00,49.69,49.69,49.65,49.66,12600.0,36.92,36.92,36.8903,36.8978,12600.0
2013-09-17 14:10:00,49.66,49.67,49.61,49.62,14000.0,36.8978,36.9052,36.8606,36.868,14000.0
2013-09-17 14:15:00,49.62,49.64,49.6,49.62,10700.0,36.868,36.8829,36.8532,36.868,10700.0
2013-09-17 14:20:00,49.62,49.64,49.59,49.62,18200.0,36.868,36.8829,36.8457,36.868,18200.0
2013-09-17 14:25:00,49.64,49.64,49.58,49.62,15600.0,36.8829,36.8829,36.8383,36.868,15600.0
2013-09-17 14:30:00,49.62,49.73,49.59,49.72,24600.0,36.868,36.9498,36.8457,36.9423,24600.0
2013-09-17 14:35:00,49.72,49.85,49.71,49.84,36700.0,36.9423,37.0389,36.9349,37.0315,36700.0
2013-09-17 14:40:00,49.84,49.86,49.81,49.83,26800.0,37.0315,37.0464,37.0092,37.0241,26800.0
2013-09-17 14:45:00,49.83,49.83,49.6,49.6,86900.0,37.0241,37.0241,36.8532,36.8532,86900.0
2013-09-17 14:50:00,49.6,49.6,49.53,49.53,21800.0,36.8532,36.8532,36.8012,36.8012,21800.0
2013-09-17 14:55:00,49.53,49.54,49.49,49.51,33200.0,36.8012,36.8086,36.7714,36.7863,33200.0
2013-09-17 15:00:00,49.51,49.52,49.45,49.46,46700.0,36.7863,36.7937,36.7417,36.7492,46700.0
2013-09-17 15:05:00,49.46,49.48,49.45,49.48,18700.0,36.7492,36.764,36.7417,36.764,18700.0
2013-09-17 15:10:00,49.48,49.48,49.41,49.41,18300.0,36.764,36.764,36.712,36.712,18300.0
2013-09-17 15:15:00,49.41,49.47,49.4,49.47,37200.0,36.712,36.7566,36.7046,36.7566,37200.0
2013-09-17 15:20:00,49.47,49.51,49.46,49.5,20300.0,36.7566,36.7863,36.7492,36.7789,20300.0
2013-09-17 15:25:00,49.5,49.51,49.45,49.45,47500.0,36.7789,36.7863,36.7417,36.7417,47500.0
2013-09-17 15:30:00,49.45,49.45,49.36,49.36,28400.0,36.7417,36.7417,36.6749,36.6749,28400.0
2013-09-17 15:35:00,49.36,49.39,49.34,49.39,37400.0,36.6749,36.6971,36.66,36.6971,37400.0
2013-09-17 15:40:00,49.39,49.42,49.39,49.4,50600.0,36.6971,36.7194,36.6971,36.7046,50600.0
2013-09-17 15:45:00,49.41,49.43,49.39,49.43,72900.0,36.712,36.7269,36.6971,36.7269,72900.0
2013-09-17 15:50:00,49.43,49.43,49.4,49.42,52700.0,36.7269,36.7269,36.7046,36.7194,52700.0
2013-09-17 15:55:00,49.42,49.47,49.4,49.46,161900.0,36.7194,36.7566,36.7046,36.7492,161900.0
2013-09-18 09:30:00,49.49,49.55,49.38,49.49,52400.0,36.7714,36.816,36.6897,36.7714,52400.0
2013-09-18 09:35:00,49.53,49.53,49.31,49.31,30200.0,36.8012,36.8012,36.6377,36.6377,30200.0
2013-09-18 09:40:00,49.29,49.35,49.23,49.35,33300.0,36.6228,36.6674,36.5783,36.6674,33300.0
2013-09-18 09:45:00,49.33,49.55,49.33,49.51,20900.0,36.6526,36.816,36.6526,36.7863,20900.0
2013-09-18 09:50:00,49.51,49.53,49.48,49.49,17400.0,36.7863,36.8012,36.764,36.7714,17400.0
2013-09-18 09:55:00,49.5,49.65,49.5,49.59,17000.0,36.7789,36.8903,36.7789,36.8457,17000.0
2013-09-18 10:00:00,49.61,49.7,49.57,49.65,18500.0,36.8606,36.9275,36.8309,36.8903,18500.0
2013-09-18 10:05:00,49.66,49.69,49.61,49.62,18600.0,36.8978,36.92,36.8606,36.868,18600.0
2013-09-18 10:10:00,49.6,49.62,49.53,49.57,23700.0,36.8532,36.868,36.8012,36.8309,23700.0
2013-09-18 10:15:00,49.56,49.73,49.54,49.72,38200.0,36.8235,36.9498,36.8086,36.9423,38200.0
2013-09-18 10:20:00,49.7,49.79,49.68,49.76,50300.0,36.9275,36.9944,36.9126,36.9721,50300.0
2013-09-18 10:25:00,49.76,49.84,49.75,49.81,51100.0,36.9721,37.0315,36.9646,37.0092,51100.0
2013-09-18 10:30:00,49.8,49.87,49.75,49.87,36800.0,37.0018,37.0538,36.9646,37.0538,36800.0
2013-09-18 10:35:00,49.86,50.0,49.85,50.0,58200.0,37.0464,37.1504,37.0389,37.1504,58200.0
2013-09-18 10:40:00,49.99,50.08,49.96,50.07,78500.0,37.143,37.2098,37.1207,37.2024,78500.0
2013-09-18 10:45:00,50.06,50.29,50.04,50.28,89200.0,37.195,37.3659,37.1801,37.3584,89200.0
2013-09-18 10:50:00,50.28,50.32,50.15,50.15,53900.0,37.3584,37.3881,37.2618,37.2618,53900.0
2013-09-18 10:55:00,50.15,50.2,50.14,50.19,54600.0,37.2618,37.299,37.2544,37.2916,54600.0
2013-09-18 11:00:00,50.17,50.22,50.05,50.05,46800.0,37.2767,37.3138,37.1875,37.1875,46800.0
2013-09-18 11:05:00,50.05,50.09,50.05,50.07,20000.0,37.1875,37.2173,37.1875,37.2024,20000.0
2013-09-18 11:10:00,50.07,50.08,50.04,50.05,13000.0,37.2024,37.2098,37.1801,37.1875,13000.0
2013-09-18 11:15:00,50.03,50.03,49.95,49.95,19000.0,37.1727,37.1727,37.1132,37.1132,19000.0
2013-09-18 11:20:00,49.95,50.02,49.95,50.02,19300.0,37.1132,37.1652,37.1132,37.1652,19300.0
2013-09-18 11:25:00,50.02,50.08,50.01,50.01,16500.0,37.1652,37.2098,37.1578,37.1578,16500.0
2013-09-18 11:30:00,50.01,50.05,49.99,50.0,22500.0,37.1578,37.1875,37.143,37.1504,22500.0
2013-09-18 11:35:00,50.0,50.01,49.98,49.99,10900.0,37.1504,37.1578,37.1355,37.143,10900.0
2013-09-18 11:40:00,49.99,49.99,49.96,49.96,8600.0,37.143,37.143,37.1207,37.1207,8600.0
2013-09-18 11:45:00,49.96,49.97,49.9,49.93,17200.0,37.1207,37.1281,37.0761,37.0984,17200.0
2013-09-18 11:50:00,49.94,49.94,49.92,49.93,14600.0,37.1058,37.1058,37.0909,37.0984,14600.0
2013-09-18 11:55:00,49.92,49.98,49.92,49.96,13900.0,37.0909,37.1355,37.0909,37.1207,13900.0
2013-09-18 12:00:00,49.96,49.98,49.93,49.97,12900.0,37.1207,37.1355,37.0984,37.1281,12900.0
2013-09-18 12:05:00,49.98,50.0,49.98,50.0,8700.0,37.1355,37.1504,37.1355,37.1504,8700.0
2013-09-18 12:10:00,50.0,50.03,49.99,50.03,12200.0,37.1504,37.1727,37.143,37.1727,12200.0
2013-09-18 12:15:00,50.03,50.06,50.02,50.05,10800.0,37.1727,37.195,37.1652,37.1875,10800.0
2013-09-18 12:20:00,50.05,50.1,50.04,50.1,16400.0,37.1875,37.2247,37.1801,37.2247,16400.0
2013-09-18 12:25:00,50.1,50.12,50.08,50.1,18600.0,37.2247,37.2395,37.2098,37.2247,18600.0
2013-09-18 12:30:00,50.1,50.13,50.06,50.06,18200.0,37.2247,37.247,37.195,37.195,18200.0
2013-09-18 12:35:00,50.06,50.1,50.06,50.1,8400.0,37.195,37.2247,37.195,37.2247,8400.0
2013-09-18 12:40:00,50.1,50.16,50.1,50.15,11900.0,37.2247,37.2693,37.2247,37.2618,11900.0
2013-09-18 12:45:00,50.15,50.16,50.14,50.15,11700.0,37.2618,37.2693,37.2544,37.2618,11700.0
2013-09-18 12:50:00,50.15,50.18,50.15,50.18,12200.0,37.2618,37.2841,37.2618,37.2841,12200.0
2013-09-18 12:55:00,50.19,50.21,50.18,50.21,14600.0,37.2916,37.3064,37.2841,37.3064,14600.0
2013-09-18 13:00:00,50.2,50.24,50.2,50.21,18600.0,37.299,37.3287,37.299,37.3064,18600.0
2013-09-18 13:05:00,50.21,50.24,50.21,50.21,28700.0,37.3064,37.3287,37.3064,37.3064,28700.0
2013-09-18 13:10:00,50.2,50.21,50.17,50.17,27400.0,37.299,37.3064,37.2767,37.2767,27400.0
2013-09-18 13:15:00,50.17,50.22,50.17,50.18,41900.0,37.2767,37.3138,37.2767,37.2841,41900.0
2013-09-18 13:20:00,50.18,50.19,50.17,50.18,11900.0,37.2841,37.2916,37.2767,37.2841,11900.0
2013-09-18 13:25:00,50.18,50.2,50.16,50.16,31500.0,37.2841,37.299,37.2693,37.2693,31500.0
2013-09-18 13:30:00,50.16,50.18,50.12,50.12,17800.0,37.2693,37.2841,37.2395,37.2395,17800.0
2013-09-18 13:35:00,50.12,50.12,50.06,50.08,28200.0,37.2395,37.2395,37.195,37.2098,28200.0
2013-09-18 13:40:00,50.09,50.17,50.09,50.16,32600.0,37.2173,37.2767,37.2173,37.2693,32600.0
2013-09-18 13:45:00,50.17,50.22,50.13,50.21,85500.0,37.2767,37.3138,37.247,37.3064,85500.0
2013-09-18 13:50:00,50.21,50.22,50.2,50.21,14800.0,37.3064,37.3138,37.299,37.3064,14800.0
2013-09-18 13:55:00,50.22,50.31,50.2,50.3,35800.0,37.3138,37.3807,37.299,37.3733,35800.0
2013-09-18 14:00:00,50.31,50.85,50.29,50.77,105100.0,37.3807,37.7819,37.3659,37.7225,105100.0
2013-09-18 14:05:00,50.76,50.85,50.68,50.72,58800.0,37.7151,37.7819,37.6556,37.6853,58800.0
2013-09-18 14:10:00,50.71,50.86,50.68,50.75,65400.0,37.6779,37.7894,37.6556,37.7076,65400.0
2013-09-18 14:15:00,50.75,50.96,50.75,50.9,51700.0,37.7076,37.8637,37.7076,37.8191,51700.0
2013-09-18 14:20:00,50.91,51.02,50.91,51.02,54500.0,37.8265,37.9082,37.8265,37.9082,54500.0
2013-09-18 14:25:00,51.02,51.04,50.91,50.93,40700.0,37.9082,37.9231,37.8265,37.8414,40700.0
2013-09-18 14:30:00,50.93,50.97,50.83,50.88,34400.0,37.8414,37.8711,37.7671,37.8042,34400.0
2013-09-18 14:35:00,50.88,50.88,50.67,50.7,81400.0,37.8042,37.8042,37.6482,37.6705,81400.0
2013-09-18 14:40:00,50.7,50.81,50.68,50.77,37400.0,37.6705,37.7522,37.6556,37.7225,37400.0
2013-09-18 14:45:00,50.77,50.86,50.75,50.85,141200.0,37.7225,37.7894,37.7076,37.7819,141200.0
2013-09-18 14:50:00,50.84,50.94,50.84,50.94,41600.0,37.7745,37.8488,37.7745,37.8488,41600.0
2013-09-18 14:55:00,50.93,51.04,50.92,51.03,61000.0,37.8414,37.9231,37.8339,37.9157,61000.0
2013-09-18 15:00:00,51.03,51.07,51.01,51.05,73200.0,37.9157,37.9454,37.9008,37.9305,73200.0
2013-09-18 15:05:00,51.05,51.05,51.01,51.03,66800.0,37.9305,37.9305,37.9008,37.9157,66800.0
2013-09-18 15:10:00,51.03,51.06,50.98,50.99,40900.0,37.9157,37.938,37.8785,37.886,40900.0
2013-09-18 15:15:00,51.0,51.0,50.86,50.87,31100.0,37.8934,37.8934,37.7894,37.7968,31100.0
2013-09-18 15:20:00,50.88,50.98,50.85,50.97,40500.0,37.8042,37.8785,37.7819,37.8711,40500.0
2013-09-18 15:25:00,50.97,51.0,50.9,50.95,33400.0,37.8711,37.8934,37.8191,37.8562,33400.0
2013-09-18 15:30:00,50.94,50.98,50.94,50.97,34800.0,37.8488,37.8785,37.8488,37.8711,34800.0
2013-09-18 15:35:00,50.96,51.0,50.94,50.99,54100.0,37.8637,37.8934,37.8488,37.886,54100.0
2013-09-18 15:40:00,50.98,51.0,50.95,50.98,63700.0,37.8785,37.8934,37.8562,37.8785,63700.0
2013-09-18 15:45:00,50.98,50.99,50.92,50.92,85400.0,37.8785,37.886,37.8339,37.8339,85400.0
2013-09-18 15:50:00,50.93,50.97,50.89,50.89,80600.0,37.8414,37.8711,37.8117,37.8117,80600.0
2013-09-18 15:55:00,50.89,50.94,50.8,50.85,457600.0,37.8117,37.8488,37.7448,37.7819,457600.0
2013-09-19 09:30:00,50.99,51.1,50.91,51.08,65400.0,37.886,37.9677,37.8265,37.9528,65400.0
2013-09-19 09:35:00,51.06,51.06,50.74,50.75,31000.0,37.938,37.938,37.7002,37.7076,31000.0
2013-09-19 09:40:00,50.74,50.75,50.57,50.68,37900.0,37.7002,37.7076,37.5739,37.6556,37900.0
2013-09-19 09:45:00,50.68,50.79,50.66,50.76,39700.0,37.6556,37.7374,37.6408,37.7151,39700.0
2013-09-19 09:50:00,50.76,50.77,50.68,50.77,29900.0,37.7151,37.7225,37.6556,37.7225,29900.0
2013-09-19 09:55:00,50.76,50.85,50.71,50.85,46000.0,37.7151,37.7819,37.6779,37.7819,46000.0
2013-09-19 10:00:00,50.83,50.92,50.78,50.9,45600.0,37.7671,37.8339,37.7299,37.8191,45600.0
2013-09-19 10:05:00,50.89,50.97,50.86,50.9,26300.0,37.8117,37.8711,37.7894,37.8191,26300.0
2013-09-19 10:10:00,50.89,50.94,50.87,50.9,65600.0,37.8117,37.8488,37.7968,37.8191,65600.0
2013-09-19 10:15:00,50.9,51.06,50.9,51.05,29300.0,37.8191,37.938,37.8191,37.9305,29300.0
2013-09-19 10:20:00,51.04,51.22,51.03,51.2,40500.0,37.9231,38.0569,37.9157,38.042,40500.0
2013-09-19 10:25:00,51.18,51.22,51.13,51.22,25100.0,38.0271,38.0569,37.99,38.0569,25100.0
2013-09-19 10:30:00,51.22,51.25,51.12,51.13,27400.0,38.0569,38.0791,37.9826,37.99,27400.0
2013-09-19 10:35:00,51.12,51.15,51.05,51.1,34200.0,37.9826,38.0048,37.9305,37.9677,34200.0
2013-09-19 10:40:00,51.1,51.13,51.08,51.13,17500.0,37.9677,37.99,37.9528,37.99,17500.0
2013-09-19 10:45:00,51.13,51.14,51.0,51.01,21500.0,37.99,37.9974,37.8934,37.9008,21500.0
2013-09-19 10:50:00,51.02,51.02,50.96,50.97,20300.0,37.9082,37.9082,37.8637,37.8711,20300.0
2013-09-19 10:55:00,50.97,51.03,50.95,50.96,50200.0,37.8711,37.9157,37.8562,37.8637,50200.0
2013-09-19 11:00:00,50.96,51.03,50.93,51.02,35600.0,37.8637,37.9157,37.8414,37.9082,35600.0
2013-09-19 11:05:00,51.02,51.02,50.98,51.01,28300.0,37.9082,37.9082,37.8785,37.9008,28300.0
2013-09-19 11:10:00,51.01,51.05,50.97,51.01,34500.0,37.9008,37.9305,37.8711,37.9008,34500.0
2013-09-19 11:15:00,51.01,51.05,50.97,51.05,69800.0,37.9008,37.9305,37.8711,37.9305,69800.0
2013-09-19 11:20:00,51.07,51.07,50.99,51.01,8500.0,37.9454,37.9454,37.886,37.9008,8500.0
2013-09-19 11:25:00,51.01,51.02,50.94,50.94,68000.0,37.9008,37.9082,37.8488,37.8488,68000.0
2013-09-19 11:30:00,50.94,50.94,50.73,50.75,35400.0,37.8488,37.8488,37.6928,37.7076,35400.0
2013-09-19 11:35:00,50.75,50.81,50.72,50.77,39600.0,37.7076,37.7522,37.6853,37.7225,39600.0
2013-09-19 11:40:00,50.77,50.83,50.75,50.75,34200.0,37.7225,37.7671,37.7076,37.7076,34200.0
2013-09-19 11:45:00,50.74,50.81,50.74,50.77,19400.0,37.7002,37.7522,37.7002,37.7225,19400.0
2013-09-19 11:50:00,50.77,50.8,50.74,50.79,13400.0,37.7225,37.7448,37.7002,37.7374,13400.0
2013-09-19 11:55:00,50.78,50.8,50.74,50.8,39800.0,37.7299,37.7448,37.7002,37.7448,39800.0
2013-09-19 12:00:00,50.8,50.9,50.78,50.9,20000.0,37.7448,37.8191,37.7299,37.8191,20000.0
2013-09-19 12:05:00,50.89,50.91,50.86,50.87,11800.0,37.8117,37.8265,37.7894,37.7968,11800.0
2013-09-19 12:10:00,50.87,50.87,50.82,50.84,12000.0,37.7968,37.7968,37.7596,37.7745,12000.0
2013-09-19 12:15:00,50.83,50.83,50.76,50.77,12500.0,37.7671,37.7671,37.7151,37.7225,12500.0
2013-09-19 12:20:00,50.77,50.77,50.72,50.72,33500.0,37.7225,37.7225,37.6853,37.6853,33500.0
2013-09-19 12:25:00,50.73,50.75,50.71,50.75,13600.0,37.6928,37.7076,37.6779,37.7076,13600.0
2013-09-19 12:30:00,50.76,50.77,50.72,50.76,21200.0,37.7151,37.7225,37.6853,37.7151,21200.0
2013-09-19 12:35:00,50.75,50.75,50.71,50.72,7100.0,37.7076,37.7076,37.6779,37.6853,7100.0
2013-09-19 12:40:00,50.71,50.72,50.7,50.71,8600.0,37.6779,37.6853,37.6705,37.6779,8600.0
2013-09-19 12:45:00,50.72,50.72,50.65,50.66,9800.0,37.6853,37.6853,37.6333,37.6408,9800.0
2013-09-19 12:50:00,50.66,50.66,50.62,50.63,13400.0,37.6408,37.6408,37.611,37.6185,13400.0
2013-09-19 12:55:00,50.65,50.65,50.54,50.55,41400.0,37.6333,37.6333,37.5516,37.559,41400.0
2013-09-19 13:00:00,50.55,50.61,50.55,50.6,10700.0,37.559,37.6036,37.559,37.5962,10700.0
2013-09-19 13:05:00,50.6,50.61,50.55,50.55,16400.0,37.5962,37.6036,37.559,37.559,16400.0
2013-09-19 13:10:00,50.55,50.55,50.49,50.52,20200.0,37.559,37.559,37.5145,37.5367,20200.0
2013-09-19 13:15:00,50.51,50.54,50.49,50.5,24300.0,37.5293,37.5516,37.5145,37.5219,24300.0
2013-09-19 13:20:00,50.5,50.53,50.49,50.5,56400.0,37.5219,37.5442,37.5145,37.5219,56400.0
2013-09-19 13:25:00,50.5,50.51,50.47,50.48,14500.0,37.5219,37.5293,37.4996,37.507,14500.0
2013-09-19 13:30:00,50.48,50.48,50.39,50.39,12800.0,37.507,37.507,37.4402,37.4402,12800.0
2013-09-19 13:35:00,50.4,50.4,50.35,50.39,49300.0,37.4476,37.4476,37.4104,37.4402,49300.0
2013-09-19 13:40:00,50.39,50.47,50.38,50.43,20400.0,37.4402,37.4996,37.4327,37.4699,20400.0
2013-09-19 13:45:00,50.42,50.42,50.38,50.39,17300.0,37.4624,37.4624,37.4327,37.4402,17300.0
2013-09-19 13:50:00,50.4,50.4,50.38,50.38,10100.0,37.4476,37.4476,37.4327,37.4327,10100.0
2013-09-19 13:55:00,50.38,50.38,50.28,50.33,55700.0,37.4327,37.4327,37.3584,37.3956,55700.0
2013-09-19 14:00:00,50.33,50.36,50.31,50.34,21400.0,37.3956,37.4179,37.3807,37.403,21400.0
2013-09-19 14:05:00,50.36,50.4,50.33,50.36,35400.0,37.4179,37.4476,37.3956,37.4179,35400.0
2013-09-19 14:10:00,50.35,50.4,50.34,50.35,23700.0,37.4104,37.4476,37.403,37.4104,23700.0
2013-09-19 14:15:00,50.36,50.36,50.33,50.34,18800.0,37.4179,37.4179,37.3956,37.403,18800.0
2013-09-19 14:20:00,50.34,50.36,50.32,50.35,16100.0,37.403,37.4179,37.3881,37.4104,16100.0
2013-09-19 14:25:00,50.35,50.36,50.33,50.35,20700.0,37.4104,37.4179,37.3956,37.4104,20700.0
2013-09-19 14:30:00,50.35,50.36,50.3,50.33,14900.0,37.4104,37.4179,37.3733,37.3956,14900.0
2013-09-19 14:35:00,50.33,50.33,50.3,50.3,19200.0,37.3956,37.3956,37.3733,37.3733,19200.0
2013-09-19 14:40:00,50.31,50.31,50.26,50.3,16800.0,37.3807,37.3807,37.3436,37.3733,16800.0
2013-09-19 14:45:00,50.3,50.31,50.29,50.29,23200.0,37.3733,37.3807,37.3659,37.3659,23200.0
2013-09-19 14:50:00,50.29,50.31,50.28,50.29,13300.0,37.3659,37.3807,37.3584,37.3659,13300.0
2013-09-19 14:55:00,50.29,50.3,50.27,50.27,12800.0,37.3659,37.3733,37.351,37.351,12800.0
2013-09-19 15:00:00,50.27,50.28,50.26,50.26,18400.0,37.351,37.3584,37.3436,37.3436,18400.0
2013-09-19 15:05:00,50.27,50.27,50.23,50.23,44600.0,37.351,37.351,37.3213,37.3213,44600.0
2013-09-19 15:10:00,50.24,50.24,50.21,50.23,37900.0,37.3287,37.3287,37.3064,37.3213,37900.0
2013-09-19 15:15:00,50.23,50.27,50.23,50.27,42900.0,37.3213,37.351,37.3213,37.351,42900.0
2013-09-19 15:20:00,50.28,50.31,50.27,50.31,23300.0,37.3584,37.3807,37.351,37.3807,23300.0
2013-09-19 15:25:00,50.3,50.32,50.29,50.31,40900.0,37.3733,37.3881,37.3659,37.3807,40900.0
2013-09-19 15:30:00,50.3,50.33,50.29,50.32,55100.0,37.3733,37.3956,37.3659,37.3881,55100.0
2013-09-19 15:35:00,50.32,50.34,50.3,50.34,91900.0,37.3881,37.403,37.3733,37.403,91900.0
2013-09-19 15:40:00,50.34,50.35,50.32,50.34,54500.0,37.403,37.4104,37.3881,37.403,54500.0
2013-09-19 15:45:00,50.33,50.34,50.25,50.29,84000.0,37.3956,37.403,37.3361,37.3659,84000.0
2013-09-19 15:50:00,50.29,50.29,50.22,50.23,65200.0,37.3659,37.3659,37.3138,37.3213,65200.0
2013-09-19 15:55:00,50.23,50.24,50.2,50.2,165900.0,37.3213,37.3287,37.299,37.299,165900.0
2013-09-20 09:30:00,50.19,50.44,50.15,50.22,377100.0,37.2916,37.4773,37.2618,37.3138,377100.0
2013-09-20 09:35:00,50.22,50.24,50.13,50.18,65400.0,37.3138,37.3287,37.247,37.2841,65400.0
2013-09-20 09:40:00,50.18,50.24,50.12,50.18,102700.0,37.2841,37.3287,37.2395,37.2841,102700.0
2013-09-20 09:45:00,50.18,50.25,50.18,50.21,45500.0,37.2841,37.3361,37.2841,37.3064,45500.0
2013-09-20 09:50:00,50.22,50.22,50.19,50.2,55700.0,37.3138,37.3138,37.2916,37.299,55700.0
2013-09-20 09:55:00,50.2,50.2,50.18,50.19,47100.0,37.299,37.299,37.2841,37.2916,47100.0
2013-09-20 10:00:00,50.19,50.25,50.18,50.24,89800.0,37.2916,37.3361,37.2841,37.3287,89800.0
2013-09-20 10:05:00,50.24,50.26,50.22,50.26,19800.0,37.3287,37.3436,37.3138,37.3436,19800.0
2013-09-20 10:10:00,50.25,50.29,50.23,50.24,20000.0,37.3361,37.3659,37.3213,37.3287,20000.0
2013-09-20 10:15:00,50.23,50.23,50.19,50.23,12300.0,37.3213,37.3213,37.2916,37.3213,12300.0
2013-09-20 10:20:00,50.23,50.23,50.15,50.22,14600.0,37.3213,37.3213,37.2618,37.3138,14600.0
2013-09-20 10:25:00,50.22,50.24,50.19,50.19,13700.0,37.3138,37.3287,37.2916,37.2916,13700.0
2013-09-20 10:30:00,50.2,50.3,50.2,50.29,8400.0,37.299,37.3733,37.299,37.3659,8400.0
2013-09-20 10:35:00,50.3,50.38,50.29,50.34,22600.0,37.3733,37.4327,37.3659,37.403,22600.0
2013-09-20 10:40:00,50.33,50.39,50.29,50.39,7700.0,37.3956,37.4402,37.3659,37.4402,7700.0
2013-09-20 10:45:00,50.39,50.41,50.37,50.39,13300.0,37.4402,37.455,37.4253,37.4402,13300.0
2013-09-20 10:50:00,50.39,50.44,50.39,50.44,23100.0,37.4402,37.4773,37.4402,37.4773,23100.0
2013-09-20 10:55:00,50.45,50.45,50.36,50.41,14700.0,37.4847,37.4847,37.4179,37.455,14700.0
2013-09-20 11:00:00,50.39,50.43,50.39,50.42,14500.0,37.4402,37.4699,37.4402,37.4624,14500.0
2013-09-20 11:05:00,50.42,50.44,50.41,50.43,8000.0,37.4624,37.4773,37.455,37.4699,8000.0
2013-09-20 11:10:00,50.43,50.43,50.35,50.37,11400.0,37.4699,37.4699,37.4104,37.4253,11400.0
2013-09-20 11:15:00,50.37,50.37,50.32,50.36,15400.0,37.4253,37.4253,37.3881,37.4179,15400.0
2013-09-20 11:20:00,50.35,50.35,50.25,50.27,32300.0,37.4104,37.4104,37.3361,37.351,32300.0
2013-09-20 11:25:00,50.27,50.3,50.25,50.3,17500.0,37.351,37.3733,37.3361,37.3733,17500.0
2013-09-20 11:30:00,50.3,50.3,50.23,50.23,10000.0,37.3733,37.3733,37.3213,37.3213,10000.0
2013-09-20 11:35:00,50.22,50.24,50.18,50.2,17800.0,37.3138,37.3287,37.2841,37.299,17800.0
2013-09-20 11:40:00,50.22,50.24,50.2,50.22,6900.0,37.3138,37.3287,37.299,37.3138,6900.0
2013-09-20 11:45:00,50.22,50.22,50.2,50.21,6500.0,37.3138,37.3138,37.299,37.3064,6500.0
2013-09-20 11:50:00,50.2,50.25,50.2,50.23,10000.0,37.299,37.3361,37.299,37.3213,10000.0
2013-09-20 11:55:00,50.23,50.24,50.2,50.21,12300.0,37.3213,37.3287,37.299,37.3064,12300.0
2013-09-20 12:00:00,50.21,50.22,50.19,50.21,27600.0,37.3064,37.3138,37.2916,37.3064,27600.0
2013-09-20 12:05:00,50.22,50.29,50.22,50.29,9400.0,37.3138,37.3659,37.3138,37.3659,9400.0
2013-09-20 12:10:00,50.27,50.28,50.27,50.28,2700.0,37.351,37.3584,37.351,37.3584,2700.0
2013-09-20 12:15:00,50.29,50.3,50.28,50.28,12400.0,37.3659,37.3733,37.3584,37.3584,12400.0
2013-09-20 12:20:00,50.29,50.3,50.27,50.3,26100.0,37.3659,37.3733,37.351,37.3733,26100.0
2013-09-20 12:25:00,50.29,50.3,50.26,50.27,19900.0,37.3659,37.3733,37.3436,37.351,19900.0
2013-09-20 12:30:00,50.27,50.28,50.18,50.18,13700.0,37.351,37.3584,37.2841,37.2841,13700.0
2013-09-20 12:35:00,50.18,50.22,50.18,50.2,31900.0,37.2841,37.3138,37.2841,37.299,31900.0
2013-09-20 12:40:00,50.21,50.25,50.2,50.24,12500.0,37.3064,37.3361,37.299,37.3287,12500.0
2013-09-20 12:45:00,50.25,50.26,50.23,50.25,8600.0,37.3361,37.3436,37.3213,37.3361,8600.0
2013-09-20 12:50:00,50.25,50.27,50.24,50.24,8100.0,37.3361,37.351,37.3287,37.3287,8100.0
2013-09-20 12:55:00,50.24,50.25,50.23,50.24,8400.0,37.3287,37.3361,37.3213,37.3287,8400.0
2013-09-20 13:00:00,50.23,50.24,50.2,50.2,4200.0,37.3213,37.3287,37.299,37.299,4200.0
2013-09-20 13:05:00,50.2,50.2,50.19,50.2,10200.0,37.299,37.299,37.2916,37.299,10200.0
2013-09-20 13:10:00,50.2,50.22,50.2,50.22,8700.0,37.299,37.3138,37.299,37.3138,8700.0
2013-09-20 13:15:00,50.23,50.23,50.19,50.2,52400.0,37.3213,37.3213,37.2916,37.299,52400.0
2013-09-20 13:20:00,50.19,50.2,50.17,50.18,28400.0,37.2916,37.299,37.2767,37.2841,28400.0
2013-09-20 13:25:00,50.17,50.23,50.17,50.2,10000.0,37.2767,37.3213,37.2767,37.299,10000.0
2013-09-20 13:30:00,50.21,50.23,50.21,50.21,9000.0,37.3064,37.3213,37.3064,37.3064,9000.0
2013-09-20 13:35:00,50.21,50.21,50.17,50.18,7300.0,37.3064,37.3064,37.2767,37.2841,7300.0
2013-09-20 13:40:00,50.17,50.19,50.16,50.19,8700.0,37.2767,37.2916,37.2693,37.2916,8700.0
2013-09-20 13:45:00,50.19,50.28,50.18,50.23,14300.0,37.2916,37.3584,37.2841,37.3213,14300.0
2013-09-20 13:50:00,50.24,50.28,50.24,50.27,6700.0,37.3287,37.3584,37.3287,37.351,6700.0
2013-09-20 13:55:00,50.27,50.28,50.23,50.23,5900.0,37.351,37.3584,37.3213,37.3213,5900.0
2013-09-20 14:00:00,50.23,50.24,50.19,50.2,16800.0,37.3213,37.3287,37.2916,37.299,16800.0
2013-09-20 14:05:00,50.21,50.21,50.17,50.21,7400.0,37.3064,37.3064,37.2767,37.3064,7400.0
2013-09-20 14:10:00,50.2,50.24,50.2,50.21,22100.0,37.299,37.3287,37.299,37.3064,22100.0
2013-09-20 14:15:00,50.2,50.2,50.16,50.17,12100.0,37.299,37.299,37.2693,37.2767,12100.0
2013-09-20 14:20:00,50.16,50.21,50.16,50.21,18600.0,37.2693,37.3064,37.2693,37.3064,18600.0
2013-09-20 14:25:00,50.19,50.21,50.18,50.21,8000.0,37.2916,37.3064,37.2841,37.3064,8000.0
2013-09-20 14:30:00,50.2,50.24,50.2,50.23,7300.0,37.299,37.3287,37.299,37.3213,7300.0
2013-09-20 14:35:00,50.23,50.23,50.17,50.19,35200.0,37.3213,37.3213,37.2767,37.2916,35200.0
2013-09-20 14:40:00,50.19,50.24,50.18,50.21,22600.0,37.2916,37.3287,37.2841,37.3064,22600.0
2013-09-20 14:45:00,50.2,50.27,50.2,50.23,12600.0,37.299,37.351,37.299,37.3213,12600.0
2013-09-20 14:50:00,50.23,50.23,50.2,50.2,9600.0,37.3213,37.3213,37.299,37.299,9600.0
2013-09-20 14:55:00,50.2,50.25,50.18,50.22,29100.0,37.299,37.3361,37.2841,37.3138,29100.0
2013-09-20 15:00:00,50.22,50.24,50.21,50.22,13100.0,37.3138,37.3287,37.3064,37.3138,13100.0
2013-09-20 15:05:00,50.22,50.24,50.22,50.23,14000.0,37.3138,37.3287,37.3138,37.3213,14000.0
2013-09-20 15:10:00,50.22,50.24,50.2,50.24,39800.0,37.3138,37.3287,37.299,37.3287,39800.0
2013-09-20 15:15:00,50.23,50.28,50.23,50.27,17900.0,37.3213,37.3584,37.3213,37.351,17900.0
2013-09-20 15:20:00,50.27,50.28,50.24,50.25,20600.0,37.351,37.3584,37.3287,37.3361,20600.0
2013-09-20 15:25:00,50.25,50.28,50.24,50.26,26000.0,37.3361,37.3584,37.3287,37.3436,26000.0
2013-09-20 15:30:00,50.27,50.29,50.24,50.26,37800.0,37.351,37.3659,37.3287,37.3436,37800.0
2013-09-20 15:35:00,50.26,50.36,50.26,50.35,53300.0,37.3436,37.4179,37.3436,37.4104,53300.0
2013-09-20 15:40:00,50.36,50.47,50.35,50.46,50400.0,37.4179,37.4996,37.4104,37.4922,50400.0
2013-09-20 15:45:00,50.46,50.46,50.33,50.39,104400.0,37.4922,37.4922,37.3956,37.4402,104400.0
2013-09-20 15:50:00,50.4,50.54,50.39,50.51,148300.0,37.4476,37.5516,37.4402,37.5293,148300.0
2013-09-20 15:55:00,50.52,50.52,50.42,50.43,266200.0,37.5367,37.5367,37.4624,37.4699,266200.0
2013-09-23 09:30:00,50.28,50.46,50.21,50.34,41600.0,37.3584,37.4922,37.3064,37.403,41600.0
2013-09-23 09:35:00,50.36,50.52,50.34,50.38,49600.0,37.4179,37.5367,37.403,37.4327,49600.0
2013-09-23 09:40:00,50.39,50.47,50.18,50.21,50800.0,37.4402,37.4996,37.2841,37.3064,50800.0
2013-09-23 09:45:00,50.22,50.38,50.21,50.27,39300.0,37.3138,37.4327,37.3064,37.351,39300.0
2013-09-23 09:50:00,50.27,50.35,50.21,50.26,36600.0,37.351,37.4104,37.3064,37.3436,36600.0
2013-09-23 09:55:00,50.29,50.33,50.26,50.33,25400.0,37.3659,37.3956,37.3436,37.3956,25400.0
2013-09-23 10:00:00,50.35,50.52,50.35,50.48,15400.0,37.4104,37.5367,37.4104,37.507,15400.0
2013-09-23 10:05:00,50.48,50.53,50.38,50.4,24100.0,37.507,37.5442,37.4327,37.4476,24100.0
2013-09-23 10:10:00,50.39,50.48,50.39,50.45,83500.0,37.4402,37.507,37.4402,37.4847,83500.0
2013-09-23 10:15:00,50.45,50.47,50.43,50.45,84300.0,37.4847,37.4996,37.4699,37.4847,84300.0
2013-09-23 10:20:00,50.46,50.49,50.37,50.42,66400.0,37.4922,37.5145,37.4253,37.4624,66400.0
2013-09-23 10:25:00,50.42,50.42,50.36,50.39,20800.0,37.4624,37.4624,37.4179,37.4402,20800.0
2013-09-23 10:30:00,50.38,50.44,50.36,50.4,56800.0,37.4327,37.4773,37.4179,37.4476,56800.0
2013-09-23 10:35:00,50.4,50.41,50.34,50.37,32900.0,37.4476,37.455,37.403,37.4253,32900.0
2013-09-23 10:40:00,50.38,50.42,50.33,50.34,18500.0,37.4327,37.4624,37.3956,37.403,18500.0
2013-09-23 10:45:00,50.36,50.39,50.3,50.34,13200.0,37.4179,37.4402,37.3733,37.403,13200.0
2013-09-23 10:50:00,50.34,50.34,50.23,50.24,17600.0,37.403,37.403,37.3213,37.3287,17600.0
2013-09-23 10:55:00,50.23,50.24,50.03,50.03,120300.0,37.3213,37.3287,37.1727,37.1727,120300.0
2013-09-23 11:00:00,50.04,50.04,49.96,49.98,103400.0,37.1801,37.1801,37.1207,37.1355,103400.0
2013-09-23 11:05:00,49.96,50.08,49.91,50.01,324600.0,37.1207,37.2098,37.0835,37.1578,324600.0
2013-09-23 11:10:00,50.02,50.08,49.99,50.02,58800.0,37.1652,37.2098,37.143,37.1652,58800.0
2013-09-23 11:15:00,50.03,50.1,49.99,50.03,61400.0,37.1727,37.2247,37.143,37.1727,61400.0
2013-09-23 11:20:00,50.04,50.14,50.03,50.14,26200.0,37.1801,37.2544,37.1727,37.2544,26200.0
2013-09-23 11:25:00,50.15,50.18,50.13,50.14,29300.0,37.2618,37.2841,37.247,37.2544,29300.0
2013-09-23 11:30:00,50.14,50.18,50.13,50.13,78100.0,37.2544,37.2841,37.247,37.247,78100.0
2013-09-23 11:35:00,50.13,50.14,50.09,50.13,15700.0,37.247,37.2544,37.2173,37.247,15700.0
2013-09-23 11:40:00,50.15,50.16,50.13,50.14,56300.0,37.2618,37.2693,37.247,37.2544,56300.0
2013-09-23 11:45:00,50.13,50.19,50.12,50.17,66600.0,37.247,37.2916,37.2395,37.2767,66600.0
2013-09-23 11:50:00,50.15,50.19,50.11,50.19,34300.0,37.2618,37.2916,37.2321,37.2916,34300.0
2013-09-23 11:55:00,50.19,50.26,50.15,50.15,388800.0,37.2916,37.3436,37.2618,37.2618,388800.0
2013-09-23 12:00:00,50.15,50.19,50.07,50.08,164300.0,37.2618,37.2916,37.2024,37.2098,164300.0
2013-09-23 12:05:00,50.08,50.09,49.98,49.99,36200.0,37.2098,37.2173,37.1355,37.143,36200.0
2013-09-23 12:10:00,49.99,50.0,49.93,49.98,24000.0,37.143,37.1504,37.0984,37.1355,24000.0
2013-09-23 12:15:00,49.96,50.0,49.95,49.96,13300.0,37.1207,37.1504,37.1132,37.1207,13300.0
2013-09-23 12:20:00,49.97,50.0,49.95,49.95,10700.0,37.1281,37.1504,37.1132,37.1132,10700.0
2013-09-23 12:25:00,49.94,49.99,49.91,49.99,7100.0,37.1058,37.143,37.0835,37.143,7100.0
2013-09-23 12:30:00,49.98,49.98,49.89,49.91,11400.0,37.1355,37.1355,37.0687,37.0835,11400.0
2013-09-23 12:35:00,49.91,49.93,49.88,49.88,6000.0,37.0835,37.0984,37.0612,37.0612,6000.0
2013-09-23 12:40:00,49.9,49.9,49.87,49.88,21800.0,37.0761,37.0761,37.0538,37.0612,21800.0
2013-09-23 12:45:00,49.89,49.92,49.89,49.91,35000.0,37.0687,37.0909,37.0687,37.0835,35000.0
2013-09-23 12:50:00,49.91,49.97,49.9,49.96,10800.0,37.0835,37.1281,37.0761,37.1207,10800.0
2013-09-23 12:55:00,49.96,49.96,49.95,49.96,3600.0,37.1207,37.1207,37.1132,37.1207,3600.0
2013-09-23 13:00:00,49.96,49.98,49.96,49.98,4900.0,37.1207,37.1355,37.1207,37.1355,4900.0
2013-09-23 13:05:00,49.97,50.0,49.97,50.0,15200.0,37.1281,37.1504,37.1281,37.1504,15200.0
2013-09-23 13:10:00,50.0,50.03,49.99,50.0,20100.0,37.1504,37.1727,37.143,37.1504,20100.0
2013-09-23 13:15:00,50.0,50.02,49.99,50.01,20100.0,37.1504,37.1652,37.143,37.1578,20100.0
2013-09-23 13:20:00,50.01,50.02,49.99,49.99,11100.0,37.1578,37.1652,37.143,37.143,11100.0
2013-09-23 13:25:00,50.0,50.02,49.99,50.0,9500.0,37.1504,37.1652,37.143,37.1504,9500.0
2013-09-23 13:30:00,49.99,50.0,49.98,50.0,63900.0,37.143,37.1504,37.1355,37.1504,63900.0
2013-09-23 13:35:00,50.0,50.0,49.98,50.0,8600.0,37.1504,37.1504,37.1355,37.1504,8600.0
2013-09-23 13:40:00,50.0,50.01,49.99,50.0,18500.0,37.1504,37.1578,37.143,37.1504,18500.0
2013-09-23 13:45:00,50.0,50.02,49.99,50.02,16900.0,37.1504,37.1652,37.143,37.1652,16900.0
2013-09-23 13:50:00,50.01,50.05,50.01,50.03,19500.0,37.1578,37.1875,37.1578,37.1727,19500.0
2013-09-23 13:55:00,50.02,50.07,50.02,50.07,7500.0,37.1652,37.2024,37.1652,37.2024,7500.0
2013-09-23 14:00:00,50.07,50.07,50.04,50.04,15600.0,37.2024,37.2024,37.1801,37.1801,15600.0
2013-09-23 14:05:00,50.04,50.04,50.0,50.02,11400.0,37.1801,37.1801,37.1504,37.1652,11400.0
2013-09-23 14:10:00,50.02,50.04,50.01,50.02,16000.0,37.1652,37.1801,37.1578,37.1652,16000.0
2013-09-23 14:15:00,50.02,50.03,50.01,50.02,11800.0,37.1652,37.1727,37.1578,37.1652,11800.0
2013-09-23 14:20:00,50.01,50.02,50.0,50.01,15900.0,37.1578,37.1652,37.1504,37.1578,15900.0
2013-09-23 14:25:00,50.0,50.0,49.98,49.99,33700.0,37.1504,37.1504,37.1355,37.143,33700.0
2013-09-23 14:30:00,49.99,50.0,49.98,50.0,33100.0,37.143,37.1504,37.1355,37.1504,33100.0
2013-09-23 14:35:00,50.0,50.0,49.97,49.97,63600.0,37.1504,37.1504,37.1281,37.1281,63600.0
2013-09-23 14:40:00,49.98,49.98,49.95,49.97,11900.0,37.1355,37.1355,37.1132,37.1281,11900.0
2013-09-23 14:45:00,49.96,49.96,49.93,49.94,7100.0,37.1207,37.1207,37.0984,37.1058,7100.0
2013-09-23 14:50:00,49.94,49.99,49.94,49.99,12600.0,37.1058,37.143,37.1058,37.143,12600.0
2013-09-23 14:55:00,49.98,49.99,49.97,49.98,31400.0,37.1355,37.143,37.1281,37.1355,31400.0
2013-09-23 15:00:00,49.98,49.99,49.95,49.99,11000.0,37.1355,37.143,37.1132,37.143,11000.0
2013-09-23 15:05:00,50.0,50.01,49.99,50.0,21500.0,37.1504,37.1578,37.143,37.1504,21500.0
2013-09-23 15:10:00,50.01,50.01,49.99,50.01,31900.0,37.1578,37.1578,37.143,37.1578,31900.0
2013-09-23 15:15:00,50.01,50.03,50.0,50.0,29300.0,37.1578,37.1727,37.1504,37.1504,29300.0
2013-09-23 15:20:00,49.99,50.0,49.94,49.95,38200.0,37.143,37.1504,37.1058,37.1132,38200.0
2013-09-23 15:25:00,49.94,49.94,49.92,49.92,54600.0,37.1058,37.1058,37.0909,37.0909,54600.0
2013-09-23 15:30:00,49.93,49.95,49.92,49.95,39200.0,37.0984,37.1132,37.0909,37.1132,39200.0
2013-09-23 15:35:00,49.94,49.98,49.93,49.94,66400.0,37.1058,37.1355,37.0984,37.1058,66400.0
2013-09-23 15:40:00,49.93,49.95,49.92,49.94,100200.0,37.0984,37.1132,37.0909,37.1058,100200.0
2013-09-23 15:45:00,49.93,49.93,49.87,49.9,69300.0,37.0984,37.0984,37.0538,37.0761,69300.0
2013-09-23 15:50:00,49.9,49.91,49.89,49.89,54200.0,37.0761,37.0835,37.0687,37.0687,54200.0
2013-09-23 15:55:00,49.89,49.9,49.87,49.89,101500.0,37.0687,37.0761,37.0538,37.0687,101500.0
2013-09-24 09:30:00,49.91,49.93,49.8,49.9,29000.0,37.0835,37.0984,37.0018,37.0761,29000.0
2013-09-24 09:35:00,49.9,50.0,49.86,49.98,17700.0,37.0761,37.1504,37.0464,37.1355,17700.0
2013-09-24 09:40:00,49.98,50.03,49.94,49.99,35500.0,37.1355,37.1727,37.1058,37.143,35500.0
2013-09-24 09:45:00,50.01,50.03,49.97,49.99,50800.0,37.1578,37.1727,37.1281,37.143,50800.0
2013-09-24 09:50:00,49.97,50.07,49.97,50.05,73800.0,37.1281,37.2024,37.1281,37.1875,73800.0
2013-09-24 09:55:00,50.05,50.09,50.01,50.05,39400.0,37.1875,37.2173,37.1578,37.1875,39400.0
2013-09-24 10:00:00,50.04,50.09,49.94,50.0,57800.0,37.1801,37.2173,37.1058,37.1504,57800.0
2013-09-24 10:05:00,50.02,50.09,49.99,50.03,34300.0,37.1652,37.2173,37.143,37.1727,34300.0
2013-09-24 10:10:00,50.04,50.1,50.04,50.05,22000.0,37.1801,37.2247,37.1801,37.1875,22000.0
2013-09-24 10:15:00,50.05,50.13,50.02,50.12,61000.0,37.1875,37.247,37.1652,37.2395,61000.0
2013-09-24 10:20:00,50.12,50.16,50.1,50.13,40100.0,37.2395,37.2693,37.2247,37.247,40100.0
2013-09-24 10:25:00,50.12,50.26,50.1,50.24,33500.0,37.2395,37.3436,37.2247,37.3287,33500.0
2013-09-24 10:30:00,50.24,50.3,50.21,50.28,36600.0,37.3287,37.3733,37.3064,37.3584,36600.0
2013-09-24 10:35:00,50.28,50.37,50.26,50.31,27500.0,37.3584,37.4253,37.3436,37.3807,27500.0
2013-09-24 10:40:00,50.31,50.37,50.3,50.33,22700.0,37.3807,37.4253,37.3733,37.3956,22700.0
2013-09-24 10:45:00,50.32,50.34,50.28,50.3,18100.0,37.3881,37.403,37.3584,37.3733,18100.0
2013-09-24 10:50:00,50.31,50.46,50.31,50.41,17800.0,37.3807,37.4922,37.3807,37.455,17800.0
2013-09-24 10:55:00,50.4,50.47,50.25,50.36,101900.0,37.4476,37.4996,37.3361,37.4179,101900.0
2013-09-24 11:00:00,50.36,50.46,50.36,50.41,52800.0,37.4179,37.4922,37.4179,37.455,52800.0
2013-09-24 11:05:00,50.41,50.42,50.35,50.38,15700.0,37.455,37.4624,37.4104,37.4327,15700.0
2013-09-24 11:10:00,50.38,50.4,50.37,50.38,13200.0,37.4327,37.4476,37.4253,37.4327,13200.0
2013-09-24 11:15:00,50.39,50.42,50.36,50.4,13100.0,37.4402,37.4624,37.4179,37.4476,13100.0
2013-09-24 11:20:00,50.39,50.39,50.36,50.36,10100.0,37.4402,37.4402,37.4179,37.4179,10100.0
2013-09-24 11:25:00,50.36,50.4,50.35,50.38,15600.0,37.4179,37.4476,37.4104,37.4327,15600.0
2013-09-24 11:30:00,50.39,50.47,50.39,50.47,17100.0,37.4402,37.4996,37.4402,37.4996,17100.0
2013-09-24 11:35:00,50.47,50.47,50.37,50.39,15900.0,37.4996,37.4996,37.4253,37.4402,15900.0
2013-09-24 11:40:00,50.39,50.4,50.37,50.39,14900.0,37.4402,37.4476,37.4253,37.4402,14900.0
2013-09-24 11:45:00,50.38,50.4,50.35,50.38,15300.0,37.4327,37.4476,37.4104,37.4327,15300.0
2013-09-24 11:50:00,50.37,50.37,50.32,50.35,29400.0,37.4253,37.4253,37.3881,37.4104,29400.0
2013-09-24 11:55:00,50.34,50.36,50.32,50.35,17400.0,37.403,37.4179,37.3881,37.4104,17400.0
2013-09-24 12:00:00,50.34,50.38,50.33,50.37,12300.0,37.403,37.4327,37.3956,37.4253,12300.0
2013-09-24 12:05:00,50.36,50.39,50.33,50.34,7300.0,37.4179,37.4402,37.3956,37.403,7300.0
2013-09-24 12:10:00,50.34,50.36,50.34,50.35,5600.0,37.403,37.4179,37.403,37.4104,5600.0
2013-09-24 12:15:00,50.34,50.35,50.32,50.33,5800.0,37.403,37.4104,37.3881,37.3956,5800.0
2013-09-24 12:20:00,50.32,50.34,50.3,50.33,9400.0,37.3881,37.403,37.3733,37.3956,9400.0
2013-09-24 12:25:00,50.33,50.35,50.29,50.31,26900.0,37.3956,37.4104,37.3659,37.3807,26900.0
2013-09-24 12:30:00,50.31,50.32,50.29,50.31,11700.0,37.3807,37.3881,37.3659,37.3807,11700.0
2013-09-24 12:35:00,50.32,50.35,50.3,50.3,17000.0,37.3881,37.4104,37.3733,37.3733,17000.0
2013-09-24 12:40:00,50.31,50.34,50.3,50.34,4600.0,37.3807,37.403,37.3733,37.403,4600.0
2013-09-24 12:45:00,50.34,50.35,50.3,50.3,18600.0,37.403,37.4104,37.3733,37.3733,18600.0
2013-09-24 12:50:00,50.3,50.31,50.27,50.27,16600.0,37.3733,37.3807,37.351,37.351,16600.0
2013-09-24 12:55:00,50.28,50.3,50.28,50.3,6500.0,37.3584,37.3733,37.3584,37.3733,6500.0
2013-09-24 13:00:00,50.3,50.32,50.29,50.3,16400.0,37.3733,37.3881,37.3659,37.3733,16400.0
2013-09-24 13:05:00,50.3,50.32,50.29,50.3,16900.0,37.3733,37.3881,37.3659,37.3733,16900.0
2013-09-24 13:10:00,50.3,50.33,50.27,50.29,20000.0,37.3733,37.3956,37.351,37.3659,20000.0
2013-09-24 13:15:00,50.29,50.3,50.28,50.29,8800.0,37.3659,37.3733,37.3584,37.3659,8800.0
2013-09-24 13:20:00,50.3,50.32,50.28,50.3,19600.0,37.3733,37.3881,37.3584,37.3733,19600.0
2013-09-24 13:25:00,50.3,50.33,50.29,50.3,17300.0,37.3733,37.3956,37.3659,37.3733,17300.0
2013-09-24 13:30:00,50.31,50.33,50.29,50.32,10300.0,37.3807,37.3956,37.3659,37.3881,10300.0
2013-09-24 13:35:00,50.32,50.33,50.27,50.27,14700.0,37.3881,37.3956,37.351,37.351,14700.0
2013-09-24 13:40:00,50.28,50.29,50.26,50.29,6900.0,37.3584,37.3659,37.3436,37.3659,6900.0
2013-09-24 13:45:00,50.29,50.3,50.28,50.3,9400.0,37.3659,37.3733,37.3584,37.3733,9400.0
2013-09-24 13:50:00,50.3,50.33,50.3,50.31,19700.0,37.3733,37.3956,37.3733,37.3807,19700.0
2013-09-24 13:55:00,50.31,50.32,50.3,50.31,13000.0,37.3807,37.3881,37.3733,37.3807,13000.0
2013-09-24 14:00:00,50.31,50.33,50.31,50.32,10400.0,37.3807,37.3956,37.3807,37.3881,10400.0
2013-09-24 14:05:00,50.32,50.36,50.3,50.36,28300.0,37.3881,37.4179,37.3733,37.4179,28300.0
2013-09-24 14:10:00,50.36,50.36,50.34,50.34,14000.0,37.4179,37.4179,37.403,37.403,14000.0
2013-09-24 14:15:00,50.34,50.34,50.32,50.32,15000.0,37.403,37.403,37.3881,37.3881,15000.0
2013-09-24 14:20:00,50.32,50.33,50.31,50.31,12800.0,37.3881,37.3956,37.3807,37.3807,12800.0
2013-09-24 14:25:00,50.31,50.31,50.27,50.29,47100.0,37.3807,37.3807,37.351,37.3659,47100.0
2013-09-24 14:30:00,50.29,50.32,50.28,50.3,22800.0,37.3659,37.3881,37.3584,37.3733,22800.0
2013-09-24 14:35:00,50.31,50.31,50.3,50.3,11300.0,37.3807,37.3807,37.3733,37.3733,11300.0
2013-09-24 14:40:00,50.31,50.35,50.3,50.35,22400.0,37.3807,37.4104,37.3733,37.4104,22400.0
2013-09-24 14:45:00,50.35,50.4,50.35,50.4,6900.0,37.4104,37.4476,37.4104,37.4476,6900.0
2013-09-24 14:50:00,50.4,50.4,50.36,50.38,21900.0,37.4476,37.4476,37.4179,37.4327,21900.0
2013-09-24 14:55:00,50.38,50.39,50.33,50.34,24800.0,37.4327,37.4402,37.3956,37.403,24800.0
2013-09-24 15:00:00,50.34,50.37,50.33,50.35,29800.0,37.403,37.4253,37.3956,37.4104,29800.0
2013-09-24 15:05:00,50.35,50.36,50.34,50.35,15800.0,37.4104,37.4179,37.403,37.4104,15800.0
2013-09-24 15:10:00,50.35,50.36,50.34,50.34,17800.0,37.4104,37.4179,37.403,37.403,17800.0
2013-09-24 15:15:00,50.34,50.37,50.34,50.37,44600.0,37.403,37.4253,37.403,37.4253,44600.0
2013-09-24 15:20:00,50.37,50.4,50.36,50.38,37100.0,37.4253,37.4476,37.4179,37.4327,37100.0
2013-09-24 15:25:00,50.38,50.39,50.33,50.33,38700.0,37.4327,37.4402,37.3956,37.3956,38700.0
2013-09-24 15:30:00,50.33,50.38,50.33,50.35,89200.0,37.3956,37.4327,37.3956,37.4104,89200.0
2013-09-24 15:35:00,50.35,50.37,50.34,50.34,74800.0,37.4104,37.4253,37.403,37.403,74800.0
2013-09-24 15:40:00,50.34,50.35,50.34,50.34,55400.0,37.403,37.4104,37.403,37.403,55400.0
2013-09-24 15:45:00,50.34,50.36,50.32,50.34,120400.0,37.403,37.4179,37.3881,37.403,120400.0
2013-09-24 15:50:00,50.34,50.35,50.33,50.33,110400.0,37.403,37.4104,37.3956,37.3956,110400.0
2013-09-24 15:55:00,50.34,50.34,50.27,50.31,254100.0,37.403,37.403,37.351,37.3807,254100.0
2013-09-25 09:30:00,50.07,50.09,49.53,49.53,79400.0,37.4787,37.4937,37.0745,37.0745,79400.0
2013-09-25 09:35:00,49.49,49.69,49.49,49.66,46100.0,37.0446,37.1943,37.0446,37.1718,46100.0
2013-09-25 09:40:00,49.64,49.81,49.59,49.75,36900.0,37.1568,37.2841,37.1194,37.2392,36900.0
2013-09-25 09:45:00,49.75,49.75,49.57,49.71,16800.0,37.2392,37.2392,37.1044,37.2092,16800.0
2013-09-25 09:50:00,49.7,49.73,49.63,49.63,27400.0,37.2017,37.2242,37.1494,37.1494,27400.0
2013-09-25 09:55:00,49.68,49.75,49.62,49.7,15100.0,37.1868,37.2392,37.1419,37.2017,15100.0
2013-09-25 10:00:00,49.7,49.72,49.62,49.71,24500.0,37.2017,37.2167,37.1419,37.2092,24500.0
2013-09-25 10:05:00,49.69,49.72,49.62,49.62,17700.0,37.1943,37.2167,37.1419,37.1419,17700.0
2013-09-25 10:10:00,49.64,49.66,49.56,49.56,13900.0,37.1568,37.1718,37.097,37.097,13900.0
2013-09-25 10:15:00,49.57,49.66,49.57,49.57,10100.0,37.1044,37.1718,37.1044,37.1044,10100.0
2013-09-25 10:20:00,49.55,49.68,49.55,49.65,9900.0,37.0895,37.1868,37.0895,37.1643,9900.0
2013-09-25 10:25:00,49.66,49.72,49.64,49.71,10600.0,37.1718,37.2167,37.1568,37.2092,10600.0
2013-09-25 10:30:00,49.71,49.75,49.64,49.74,13700.0,37.2092,37.2392,37.1568,37.2317,13700.0
2013-09-25 10:35:00,49.77,49.77,49.71,49.72,7100.0,37.2541,37.2541,37.2092,37.2167,7100.0
2013-09-25 10:40:00,49.73,49.76,49.7,49.7,14500.0,37.2242,37.2467,37.2017,37.2017,14500.0
2013-09-25 10:45:00,49.7,49.7,49.61,49.61,11100.0,37.2017,37.2017,37.1344,37.1344,11100.0
2013-09-25 10:50:00,49.6,49.61,49.56,49.61,17400.0,37.1269,37.1344,37.097,37.1344,17400.0
2013-09-25 10:55:00,49.63,49.68,49.6,49.63,16300.0,37.1494,37.1868,37.1269,37.1494,16300.0
2013-09-25 11:00:00,49.64,49.66,49.6,49.62,12900.0,37.1568,37.1718,37.1269,37.1419,12900.0
2013-09-25 11:05:00,49.62,49.7,49.62,49.69,14600.0,37.1419,37.2017,37.1419,37.1943,14600.0
2013-09-25 11:10:00,49.69,49.71,49.63,49.67,13100.0,37.1943,37.2092,37.1494,37.1793,13100.0
2013-09-25 11:15:00,49.67,49.75,49.67,49.73,22300.0,37.1793,37.2392,37.1793,37.2242,22300.0
2013-09-25 11:20:00,49.74,49.76,49.7,49.71,9500.0,37.2317,37.2467,37.2017,37.2092,9500.0
2013-09-25 11:25:00,49.72,49.78,49.72,49.73,16500.0,37.2167,37.2616,37.2167,37.2242,16500.0
2013-09-25 11:30:00,49.74,49.79,49.71,49.72,19000.0,37.2317,37.2691,37.2092,37.2167,19000.0
2013-09-25 11:35:00,49.73,49.79,49.73,49.74,12500.0,37.2242,37.2691,37.2242,37.2317,12500.0
2013-09-25 11:40:00,49.74,49.77,49.7,49.71,15500.0,37.2317,37.2541,37.2017,37.2092,15500.0
2013-09-25 11:45:00,49.71,49.72,49.69,49.7,7300.0,37.2092,37.2167,37.1943,37.2017,7300.0
2013-09-25 11:50:00,49.71,49.77,49.7,49.76,9500.0,37.2092,37.2541,37.2017,37.2467,9500.0
2013-09-25 11:55:00,49.76,49.78,49.73,49.73,11800.0,37.2467,37.2616,37.2242,37.2242,11800.0
2013-09-25 12:00:00,49.72,49.72,49.66,49.67,8800.0,37.2167,37.2167,37.1718,37.1793,8800.0
2013-09-25 12:05:00,49.66,49.72,49.66,49.7,12400.0,37.1718,37.2167,37.1718,37.2017,12400.0
2013-09-25 12:10:00,49.7,49.75,49.7,49.75,8500.0,37.2017,37.2392,37.2017,37.2392,8500.0
2013-09-25 12:15:00,49.74,49.78,49.74,49.77,10800.0,37.2317,37.2616,37.2317,37.2541,10800.0
2013-09-25 12:20:00,49.76,49.78,49.71,49.72,22600.0,37.2467,37.2616,37.2092,37.2167,22600.0
2013-09-25 12:25:00,49.72,49.76,49.72,49.75,11600.0,37.2167,37.2467,37.2167,37.2392,11600.0
2013-09-25 12:30:00,49.75,49.76,49.72,49.72,8600.0,37.2392,37.2467,37.2167,37.2167,8600.0
2013-09-25 12:35:00,49.72,49.72,49.68,49.68,6200.0,37.2167,37.2167,37.1868,37.1868,6200.0
2013-09-25 12:40:00,49.68,49.69,49.65,49.68,14400.0,37.1868,37.1943,37.1643,37.1868,14400.0
2013-09-25 12:45:00,49.68,49.7,49.67,49.7,7200.0,37.1868,37.2017,37.1793,37.2017,7200.0
2013-09-25 12:50:00,49.7,49.7,49.66,49.68,11700.0,37.2017,37.2017,37.1718,37.1868,11700.0
2013-09-25 12:55:00,49.69,49.7,49.68,49.7,8200.0,37.1943,37.2017,37.1868,37.2017,8200.0
2013-09-25 13:00:00,49.7,49.76,49.69,49.74,13700.0,37.2017,37.2467,37.1943,37.2317,13700.0
2013-09-25 13:05:00,49.73,49.76,49.73,49.74,5800.0,37.2242,37.2467,37.2242,37.2317,5800.0
2013-09-25 13:10:00,49.75,49.78,49.75,49.78,8600.0,37.2392,37.2616,37.2392,37.2616,8600.0
2013-09-25 13:15:00,49.77,49.78,49.73,49.76,10800.0,37.2541,37.2616,37.2242,37.2467,10800.0
2013-09-25 13:20:00,49.76,49.76,49.72,49.72,7300.0,37.2467,37.2467,37.2167,37.2167,7300.0
2013-09-25 13:25:00,49.72,49.73,49.68,49.71,9500.0,37.2167,37.2242,37.1868,37.2092,9500.0
2013-09-25 13:30:00,49.71,49.71,49.59,49.65,21300.0,37.2092,37.2092,37.1194,37.1643,21300.0
2013-09-25 13:35:00,49.65,49.71,49.64,49.66,15700.0,37.1643,37.2092,37.1568,37.1718,15700.0
2013-09-25 13:40:00,49.66,49.66,49.59,49.61,17900.0,37.1718,37.1718,37.1194,37.1344,17900.0
2013-09-25 13:45:00,49.61,49.64,49.6,49.63,6800.0,37.1344,37.1568,37.1269,37.1494,6800.0
2013-09-25 13:50:00,49.65,49.65,49.58,49.59,9600.0,37.1643,37.1643,37.1119,37.1194,9600.0
2013-09-25 13:55:00,49.6,49.67,49.6,49.64,10500.0,37.1269,37.1793,37.1269,37.1568,10500.0
2013-09-25 14:00:00,49.63,49.64,49.61,49.61,13500.0,37.1494,37.1568,37.1344,37.1344,13500.0
2013-09-25 14:05:00,49.63,49.65,49.56,49.57,16100.0,37.1494,37.1643,37.097,37.1044,16100.0
2013-09-25 14:10:00,49.57,49.61,49.55,49.59,15200.0,37.1044,37.1344,37.0895,37.1194,15200.0
2013-09-25 14:15:00,49.58,49.65,49.57,49.62,12500.0,37.1119,37.1643,37.1044,37.1419,12500.0
2013-09-25 14:20:00,49.62,49.71,49.62,49.65,23600.0,37.1419,37.2092,37.1419,37.1643,23600.0
2013-09-25 14:25:00,49.65,49.68,49.63,49.63,8700.0,37.1643,37.1868,37.1494,37.1494,8700.0
2013-09-25 14:30:00,49.63,49.67,49.62,49.64,16500.0,37.1494,37.1793,37.1419,37.1568,16500.0
2013-09-25 14:35:00,49.64,49.64,49.59,49.61,15200.0,37.1568,37.1568,37.1194,37.1344,15200.0
2013-09-25 14:40:00,49.61,49.66,49.61,49.64,11800.0,37.1344,37.1718,37.1344,37.1568,11800.0
2013-09-25 14:45:00,49.63,49.66,49.62,49.64,7800.0,37.1494,37.1718,37.1419,37.1568,7800.0
2013-09-25 14:50:00,49.65,49.67,49.64,49.67,4400.0,37.1643,37.1793,37.1568,37.1793,4400.0
2013-09-25 14:55:00,49.66,49.68,49.64,49.64,14400.0,37.1718,37.1868,37.1568,37.1568,14400.0
2013-09-25 15:00:00,49.65,49.69,49.65,49.67,9500.0,37.1643,37.1943,37.1643,37.1793,9500.0
2013-09-25 15:05:00,49.67,49.72,49.65,49.72,21800.0,37.1793,37.2167,37.1643,37.2167,21800.0
2013-09-25 15:10:00,49.72,49.8,49.72,49.77,22500.0,37.2167,37.2766,37.2167,37.2541,22500.0
2013-09-25 15:15:00,49.76,49.78,49.72,49.75,16200.0,37.2467,37.2616,37.2167,37.2392,16200.0
2013-09-25 15:20:00,49.74,49.74,49.65,49.67,13400.0,37.2317,37.2317,37.1643,37.1793,13400.0
2013-09-25 15:25:00,49.66,49.66,49.59,49.64,18200.0,37.1718,37.1718,37.1194,37.1568,18200.0
2013-09-25 15:30:00,49.64,49.65,49.59,49.61,23000.0,37.1568,37.1643,37.1194,37.1344,23000.0
2013-09-25 15:35:00,49.6,49.64,49.6,49.62,24000.0,37.1269,37.1568,37.1269,37.1419,24000.0
2013-09-25 15:40:00,49.62,49.66,49.62,49.66,27500.0,37.1419,37.1718,37.1419,37.1718,27500.0
2013-09-25 15:45:00,49.66,49.66,49.6,49.63,31500.0,37.1718,37.1718,37.1269,37.1494,31500.0
2013-09-25 15:50:00,49.63,49.63,49.52,49.53,71200.0,37.1494,37.1494,37.067,37.0745,71200.0
2013-09-25 15:55:00,49.53,49.53,49.48,49.48,100700.0,37.0745,37.0745,37.0371,37.0371,100700.0
2013-09-26 09:30:00,49.54,49.65,49.51,49.63,31700.0,37.082,37.1643,37.0595,37.1494,31700.0
2013-09-26 09:35:00,49.66,49.71,49.63,49.7,6600.0,37.1718,37.2092,37.1494,37.2017,6600.0
2013-09-26 09:40:00,49.72,49.72,49.63,49.66,10600.0,37.2167,37.2167,37.1494,37.1718,10600.0
2013-09-26 09:45:00,49.65,49.7,49.63,49.66,20600.0,37.1643,37.2017,37.1494,37.1718,20600.0
2013-09-26 09:50:00,49.67,49.79,49.67,49.74,26900.0,37.1793,37.2691,37.1793,37.2317,26900.0
2013-09-26 09:55:00,49.73,49.81,49.73,49.77,7100.0,37.2242,37.2841,37.2242,37.2541,7100.0
2013-09-26 10:00:00,49.76,49.79,49.68,49.78,24000.0,37.2467,37.2691,37.1868,37.2616,24000.0
2013-09-26 10:05:00,49.79,49.81,49.76,49.79,7000.0,37.2691,37.2841,37.2467,37.2691,7000.0
2013-09-26 10:10:00,49.78,49.8,49.63,49.63,17500.0,37.2616,37.2766,37.1494,37.1494,17500.0
2013-09-26 10:15:00,49.65,49.67,49.63,49.66,9000.0,37.1643,37.1793,37.1494,37.1718,9000.0
2013-09-26 10:20:00,49.69,49.69,49.62,49.64,10900.0,37.1943,37.1943,37.1419,37.1568,10900.0
2013-09-26 10:25:00,49.65,49.65,49.5,49.5,18400.0,37.1643,37.1643,37.052,37.052,18400.0
2013-09-26 10:30:00,49.5,49.51,49.44,49.45,14500.0,37.052,37.0595,37.0071,37.0146,14500.0
2013-09-26 10:35:00,49.47,49.49,49.45,49.46,8400.0,37.0296,37.0446,37.0146,37.0221,8400.0
2013-09-26 10:40:00,49.46,49.46,49.36,49.39,10100.0,37.0221,37.0221,36.9473,36.9697,10100.0
2013-09-26 10:45:00,49.39,49.39,49.27,49.32,8300.0,36.9697,36.9697,36.8799,36.9173,8300.0
2013-09-26 10:50:00,49.32,49.36,49.29,49.33,4900.0,36.9173,36.9473,36.8949,36.9248,4900.0
2013-09-26 10:55:00,49.31,49.35,49.23,49.31,7300.0,36.9098,36.9398,36.8499,36.9098,7300.0
2013-09-26 11:00:00,49.31,49.31,49.26,49.3,5900.0,36.9098,36.9098,36.8724,36.9023,5900.0
2013-09-26 11:05:00,49.29,49.35,49.27,49.33,6700.0,36.8949,36.9398,36.8799,36.9248,6700.0
2013-09-26 11:10:00,49.32,49.32,48.95,48.98,271800.0,36.9173,36.9173,36.6404,36.6628,271800.0
2013-09-26 11:15:00,48.98,49.1,48.95,48.95,77100.0,36.6628,36.7526,36.6404,36.6404,77100.0
2013-09-26 11:20:00,48.96,49.04,48.84,49.02,98700.0,36.6478,36.7077,36.558,36.6928,98700.0
2013-09-26 11:25:00,49.03,49.04,48.94,49.01,52700.0,36.7002,36.7077,36.6329,36.6853,52700.0
2013-09-26 11:30:00,49.0,49.13,49.0,49.11,76900.0,36.6778,36.7751,36.6778,36.7601,76900.0
2013-09-26 11:35:00,49.11,49.15,49.11,49.15,7200.0,36.7601,36.7901,36.7601,36.7901,7200.0
2013-09-26 11:40:00,49.15,49.22,49.15,49.21,15500.0,36.7901,36.8425,36.7901,36.835,15500.0
2013-09-26 11:45:00,49.22,49.27,49.22,49.23,23600.0,36.8425,36.8799,36.8425,36.8499,23600.0
2013-09-26 11:50:00,49.23,49.24,49.15,49.15,19700.0,36.8499,36.8574,36.7901,36.7901,19700.0
2013-09-26 11:55:00,49.15,49.18,49.13,49.18,13100.0,36.7901,36.8125,36.7751,36.8125,13100.0
2013-09-26 12:00:00,49.18,49.19,49.11,49.13,9600.0,36.8125,36.82,36.7601,36.7751,9600.0
2013-09-26 12:05:00,49.14,49.14,49.07,49.08,12700.0,36.7826,36.7826,36.7302,36.7377,12700.0
2013-09-26 12:10:00,49.08,49.1,49.05,49.05,14900.0,36.7377,36.7526,36.7152,36.7152,14900.0
2013-09-26 12:15:00,49.05,49.05,49.0,49.02,25600.0,36.7152,36.7152,36.6778,36.6928,25600.0
2013-09-26 12:20:00,49.03,49.06,49.0,49.02,22300.0,36.7002,36.7227,36.6778,36.6928,22300.0
2013-09-26 12:25:00,49.02,49.07,49.02,49.05,13400.0,36.6928,36.7302,36.6928,36.7152,13400.0
2013-09-26 12:30:00,49.04,49.08,49.04,49.07,15100.0,36.7077,36.7377,36.7077,36.7302,15100.0
2013-09-26 12:35:00,49.08,49.08,49.03,49.03,17200.0,36.7377,36.7377,36.7002,36.7002,17200.0
2013-09-26 12:40:00,49.04,49.05,49.01,49.02,15300.0,36.7077,36.7152,36.6853,36.6928,15300.0
2013-09-26 12:45:00,49.01,49.02,48.93,48.94,13700.0,36.6853,36.6928,36.6254,36.6329,13700.0
2013-09-26 12:50:00,48.94,48.94,48.91,48.92,15100.0,36.6329,36.6329,36.6104,36.6179,15100.0
2013-09-26 12:55:00,48.92,48.93,48.91,48.91,8900.0,36.6179,36.6254,36.6104,36.6104,8900.0
2013-09-26 13:00:00,48.9,49.04,48.9,49.04,22000.0,36.6029,36.7077,36.6029,36.7077,22000.0
2013-09-26 13:05:00,49.04,49.11,49.03,49.11,11100.0,36.7077,36.7601,36.7002,36.7601,11100.0
2013-09-26 13:10:00,49.1,49.11,49.06,49.1,8400.0,36.7526,36.7601,36.7227,36.7526,8400.0
2013-09-26 13:15:00,49.1,49.11,49.07,49.1,6800.0,36.7526,36.7601,36.7302,36.7526,6800.0
2013-09-26 13:20:00,49.1,49.1,49.09,49.1,5600.0,36.7526,36.7526,36.7451,36.7526,5600.0
2013-09-26 13:25:00,49.1,49.11,49.09,49.1,5200.0,36.7526,36.7601,36.7451,36.7526,5200.0
2013-09-26 13:30:00,49.1,49.13,49.09,49.09,13600.0,36.7526,36.7751,36.7451,36.7451,13600.0
2013-09-26 13:35:00,49.09,49.1,49.06,49.07,8300.0,36.7451,36.7526,36.7227,36.7302,8300.0
2013-09-26 13:40:00,49.08,49.09,49.04,49.04,8200.0,36.7377,36.7451,36.7077,36.7077,8200.0
2013-09-26 13:45:00,49.04,49.08,49.04,49.08,7500.0,36.7077,36.7377,36.7077,36.7377,7500.0
2013-09-26 13:50:00,49.09,49.09,49.08,49.08,4500.0,36.7451,36.7451,36.7377,36.7377,4500.0
2013-09-26 13:55:00,49.07,49.08,49.07,49.08,1200.0,36.7302,36.7377,36.7302,36.7377,1200.0
2013-09-26 14:00:00,49.07,49.08,49.02,49.04,12800.0,36.7302,36.7377,36.6928,36.7077,12800.0
2013-09-26 14:05:00,49.03,49.05,49.01,49.05,7500.0,36.7002,36.7152,36.6853,36.7152,7500.0
2013-09-26 14:10:00,49.04,49.1,49.04,49.07,9100.0,36.7077,36.7526,36.7077,36.7302,9100.0
2013-09-26 14:15:00,49.07,49.09,49.06,49.07,7000.0,36.7302,36.7451,36.7227,36.7302,7000.0
2013-09-26 14:20:00,49.08,49.08,49.03,49.06,9300.0,36.7377,36.7377,36.7002,36.7227,9300.0
2013-09-26 14:25:00,49.07,49.08,49.05,49.07,7500.0,36.7302,36.7377,36.7152,36.7302,7500.0
2013-09-26 14:30:00,49.07,49.07,49.04,49.06,9400.0,36.7302,36.7302,36.7077,36.7227,9400.0
2013-09-26 14:35:00,49.06,49.06,49.04,49.06,3900.0,36.7227,36.7227,36.7077,36.7227,3900.0
2013-09-26 14:40:00,49.05,49.05,49.0,49.04,15600.0,36.7152,36.7152,36.6778,36.7077,15600.0
2013-09-26 14:45:00,49.03,49.04,49.02,49.02,8100.0,36.7002,36.7077,36.6928,36.6928,8100.0
2013-09-26 14:50:00,49.02,49.04,49.02,49.04,8800.0,36.6928,36.7077,36.6928,36.7077,8800.0
2013-09-26 14:55:00,49.04,49.09,49.03,49.08,16400.0,36.7077,36.7451,36.7002,36.7377,16400.0
2013-09-26 15:00:00,49.07,49.09,49.06,49.07,15200.0,36.7302,36.7451,36.7227,36.7302,15200.0
2013-09-26 15:05:00,49.07,49.13,49.07,49.13,10900.0,36.7302,36.7751,36.7302,36.7751,10900.0
2013-09-26 15:10:00,49.13,49.13,49.04,49.06,14900.0,36.7751,36.7751,36.7077,36.7227,14900.0
2013-09-26 15:15:00,49.07,49.09,49.06,49.08,6900.0,36.7302,36.7451,36.7227,36.7377,6900.0
2013-09-26 15:20:00,49.07,49.12,49.07,49.1,21100.0,36.7302,36.7676,36.7302,36.7526,21100.0
2013-09-26 15:25:00,49.1,49.12,49.08,49.09,20000.0,36.7526,36.7676,36.7377,36.7451,20000.0
2013-09-26 15:30:00,49.09,49.15,49.08,49.15,20500.0,36.7451,36.7901,36.7377,36.7901,20500.0
2013-09-26 15:35:00,49.16,49.2,49.16,49.19,16100.0,36.7975,36.8275,36.7975,36.82,16100.0
2013-09-26 15:40:00,49.2,49.21,49.19,49.21,19100.0,36.8275,36.835,36.82,36.835,19100.0
2013-09-26 15:45:00,49.21,49.25,49.2,49.25,35600.0,36.835,36.8649,36.8275,36.8649,35600.0
2013-09-26 15:50:00,49.24,49.25,49.23,49.24,36200.0,36.8574,36.8649,36.8499,36.8574,36200.0
2013-09-26 15:55:00,49.24,49.32,49.22,49.31,70300.0,36.8574,36.9173,36.8425,36.9098,70300.0
2013-09-27 09:30:00,48.97,49.02,48.56,48.67,33600.0,36.6553,36.6928,36.3484,36.4308,33600.0
2013-09-27 09:35:00,48.65,48.9,48.65,48.8,17100.0,36.4158,36.6029,36.4158,36.5281,17100.0
2013-09-27 09:40:00,48.81,48.92,48.81,48.84,9400.0,36.5356,36.6179,36.5356,36.558,9400.0
2013-09-27 09:45:00,48.86,48.94,48.83,48.88,12900.0,36.573,36.6329,36.5505,36.588,12900.0
2013-09-27 09:50:00,48.86,48.86,48.66,48.7,9500.0,36.573,36.573,36.4233,36.4532,9500.0
2013-09-27 09:55:00,48.7,48.7,48.6,48.64,11500.0,36.4532,36.4532,36.3784,36.4083,11500.0
2013-09-27 10:00:00,48.64,48.64,48.54,48.55,16300.0,36.4083,36.4083,36.3335,36.3409,16300.0
2013-09-27 10:05:00,48.53,48.58,48.4,48.42,41500.0,36.326,36.3634,36.2287,36.2436,41500.0
2013-09-27 10:10:00,48.44,48.48,48.4,48.44,33300.0,36.2586,36.2885,36.2287,36.2586,33300.0
2013-09-27 10:15:00,48.43,48.53,48.43,48.48,16100.0,36.2511,36.326,36.2511,36.2885,16100.0
2013-09-27 10:20:00,48.49,48.56,48.45,48.55,9200.0,36.296,36.3484,36.2661,36.3409,9200.0
2013-09-27 10:25:00,48.54,48.56,48.5,48.55,9700.0,36.3335,36.3484,36.3035,36.3409,9700.0
2013-09-27 10:30:00,48.54,48.62,48.53,48.61,18700.0,36.3335,36.3933,36.326,36.3859,18700.0
2013-09-27 10:35:00,48.62,48.71,48.62,48.71,22600.0,36.3933,36.4607,36.3933,36.4607,22600.0
2013-09-27 10:40:00,48.71,48.71,48.62,48.65,5900.0,36.4607,36.4607,36.3933,36.4158,5900.0
2013-09-27 10:45:00,48.65,48.69,48.61,48.65,13100.0,36.4158,36.4457,36.3859,36.4158,13100.0
2013-09-27 10:50:00,48.65,48.67,48.58,48.58,9200.0,36.4158,36.4308,36.3634,36.3634,9200.0
2013-09-27 10:55:00,48.57,48.66,48.57,48.64,10800.0,36.3559,36.4233,36.3559,36.4083,10800.0
2013-09-27 11:00:00,48.65,48.66,48.58,48.58,9900.0,36.4158,36.4233,36.3634,36.3634,9900.0
2013-09-27 11:05:00,48.58,48.58,48.53,48.57,18500.0,36.3634,36.3634,36.326,36.3559,18500.0
2013-09-27 11:10:00,48.58,48.66,48.56,48.65,10800.0,36.3634,36.4233,36.3484,36.4158,10800.0
2013-09-27 11:15:00,48.63,48.64,48.56,48.57,7700.0,36.4008,36.4083,36.3484,36.3559,7700.0
2013-09-27 11:20:00,48.57,48.64,48.57,48.62,10800.0,36.3559,36.4083,36.3559,36.3933,10800.0
2013-09-27 11:25:00,48.61,48.69,48.59,48.63,13500.0,36.3859,36.4457,36.3709,36.4008,13500.0
2013-09-27 11:30:00,48.64,48.66,48.61,48.64,9000.0,36.4083,36.4233,36.3859,36.4083,9000.0
2013-09-27 11:35:00,48.64,48.72,48.62,48.64,16000.0,36.4083,36.4682,36.3933,36.4083,16000.0
2013-09-27 11:40:00,48.63,48.63,48.58,48.58,7000.0,36.4008,36.4008,36.3634,36.3634,7000.0
2013-09-27 11:45:00,48.57,48.58,48.53,48.54,20400.0,36.3559,36.3634,36.326,36.3335,20400.0
2013-09-27 11:50:00,48.55,48.6,48.55,48.59,8100.0,36.3409,36.3784,36.3409,36.3709,8100.0
2013-09-27 11:55:00,48.58,48.6,48.55,48.55,6800.0,36.3634,36.3784,36.3409,36.3409,6800.0
2013-09-27 12:00:00,48.56,48.58,48.54,48.55,7000.0,36.3484,36.3634,36.3335,36.3409,7000.0
2013-09-27 12:05:00,48.55,48.55,48.5,48.5,5600.0,36.3409,36.3409,36.3035,36.3035,5600.0
2013-09-27 12:10:00,48.51,48.51,48.47,48.49,8600.0,36.311,36.311,36.2811,36.296,8600.0
2013-09-27 12:15:00,48.49,48.54,48.47,48.53,8500.0,36.296,36.3335,36.2811,36.326,8500.0
2013-09-27 12:20:00,48.54,48.58,48.54,48.58,7200.0,36.3335,36.3634,36.3335,36.3634,7200.0
2013-09-27 12:25:00,48.57,48.58,48.54,48.54,8900.0,36.3559,36.3634,36.3335,36.3335,8900.0
2013-09-27 12:30:00,48.55,48.6,48.53,48.59,12400.0,36.3409,36.3784,36.326,36.3709,12400.0
2013-09-27 12:35:00,48.59,48.59,48.52,48.52,7100.0,36.3709,36.3709,36.3185,36.3185,7100.0
2013-09-27 12:40:00,48.52,48.52,48.5,48.5,7400.0,36.3185,36.3185,36.3035,36.3035,7400.0
2013-09-27 12:45:00,48.5,48.5,48.47,48.48,8000.0,36.3035,36.3035,36.2811,36.2885,8000.0
2013-09-27 12:50:00,48.48,48.58,48.48,48.57,10300.0,36.2885,36.3634,36.2885,36.3559,10300.0
2013-09-27 12:55:00,48.57,48.57,48.52,48.52,5600.0,36.3559,36.3559,36.3185,36.3185,5600.0
2013-09-27 13:00:00,48.53,48.56,48.53,48.54,5800.0,36.326,36.3484,36.326,36.3335,5800.0
2013-09-27 13:05:00,48.55,48.63,48.55,48.59,7800.0,36.3409,36.4008,36.3409,36.3709,7800.0
2013-09-27 13:10:00,48.59,48.62,48.59,48.62,3800.0,36.3709,36.3933,36.3709,36.3933,3800.0
2013-09-27 13:15:00,48.63,48.63,48.59,48.6,11700.0,36.4008,36.4008,36.3709,36.3784,11700.0
2013-09-27 13:20:00,48.59,48.59,48.57,48.57,3600.0,36.3709,36.3709,36.3559,36.3559,3600.0
2013-09-27 13:25:00,48.57,48.63,48.57,48.6,10200.0,36.3559,36.4008,36.3559,36.3784,10200.0
2013-09-27 13:30:00,48.59,48.59,48.54,48.58,6300.0,36.3709,36.3709,36.3335,36.3634,6300.0
2013-09-27 13:35:00,48.58,48.58,48.5,48.51,11200.0,36.3634,36.3634,36.3035,36.311,11200.0
2013-09-27 13:40:00,48.51,48.57,48.51,48.55,5900.0,36.311,36.3559,36.311,36.3409,5900.0
2013-09-27 13:45:00,48.55,48.55,48.5,48.5,6800.0,36.3409,36.3409,36.3035,36.3035,6800.0
2013-09-27 13:50:00,48.5,48.52,48.5,48.5,5400.0,36.3035,36.3185,36.3035,36.3035,5400.0
2013-09-27 13:55:00,48.51,48.52,48.46,48.47,11300.0,36.311,36.3185,36.2736,36.2811,11300.0
2013-09-27 14:00:00,48.46,48.47,48.43,48.43,11200.0,36.2736,36.2811,36.2511,36.2511,11200.0
2013-09-27 14:05:00,48.43,48.45,48.36,48.36,12900.0,36.2511,36.2661,36.1987,36.1987,12900.0
2013-09-27 14:10:00,48.36,48.4,48.36,48.39,13500.0,36.1987,36.2287,36.1987,36.2212,13500.0
2013-09-27 14:15:00,48.39,48.46,48.37,48.45,38500.0,36.2212,36.2736,36.2062,36.2661,38500.0
2013-09-27 14:20:00,48.44,48.48,48.42,48.47,9400.0,36.2586,36.2885,36.2436,36.2811,9400.0
2013-09-27 14:25:00,48.48,48.51,48.48,48.51,13900.0,36.2885,36.311,36.2885,36.311,13900.0
2013-09-27 14:30:00,48.52,48.55,48.5,48.53,19700.0,36.3185,36.3409,36.3035,36.326,19700.0
2013-09-27 14:35:00,48.53,48.54,48.5,48.54,20200.0,36.326,36.3335,36.3035,36.3335,20200.0
2013-09-27 14:40:00,48.54,48.62,48.54,48.62,12600.0,36.3335,36.3933,36.3335,36.3933,12600.0
2013-09-27 14:45:00,48.62,48.67,48.62,48.64,15300.0,36.3933,36.4308,36.3933,36.4083,15300.0
2013-09-27 14:50:00,48.65,48.65,48.59,48.61,9700.0,36.4158,36.4158,36.3709,36.3859,9700.0
2013-09-27 14:55:00,48.61,48.63,48.57,48.58,14200.0,36.3859,36.4008,36.3559,36.3634,14200.0
2013-09-27 15:00:00,48.58,48.63,48.57,48.59,7700.0,36.3634,36.4008,36.3559,36.3709,7700.0
2013-09-27 15:05:00,48.6,48.61,48.56,48.61,15100.0,36.3784,36.3859,36.3484,36.3859,15100.0
2013-09-27 15:10:00,48.61,48.63,48.6,48.6,14400.0,36.3859,36.4008,36.3784,36.3784,14400.0
2013-09-27 15:15:00,48.6,48.63,48.57,48.63,23800.0,36.3784,36.4008,36.3559,36.4008,23800.0
2013-09-27 15:20:00,48.63,48.66,48.61,48.64,25700.0,36.4008,36.4233,36.3859,36.4083,25700.0
2013-09-27 15:25:00,48.64,48.68,48.63,48.67,16700.0,36.4083,36.4383,36.4008,36.4308,16700.0
2013-09-27 15:30:00,48.68,48.72,48.68,48.72,30200.0,36.4383,36.4682,36.4383,36.4682,30200.0
2013-09-27 15:35:00,48.71,48.76,48.69,48.73,33700.0,36.4607,36.4981,36.4457,36.4757,33700.0
2013-09-27 15:40:00,48.72,48.77,48.72,48.75,36800.0,36.4682,36.5056,36.4682,36.4906,36800.0
2013-09-27 15:45:00,48.76,48.78,48.72,48.73,54700.0,36.4981,36.5131,36.4682,36.4757,54700.0
2013-09-27 15:50:00,48.74,48.84,48.73,48.82,82300.0,36.4832,36.558,36.4757,36.543,82300.0
2013-09-27 15:55:00,48.83,48.85,48.79,48.79,99600.0,36.5505,36.5655,36.5206,36.5206,99600.0
2013-09-30 09:30:00,48.26,48.57,48.09,48.52,40000.0,36.1239,36.3559,35.9966,36.3185,40000.0
2013-09-30 09:35:00,48.54,48.68,48.4,48.67,11800.0,36.3335,36.4383,36.2287,36.4308,11800.0
2013-09-30 09:40:00,48.67,48.72,48.52,48.55,7600.0,36.4308,36.4682,36.3185,36.3409,7600.0
2013-09-30 09:45:00,48.56,48.68,48.56,48.64,19000.0,36.3484,36.4383,36.3484,36.4083,19000.0
2013-09-30 09:50:00,48.64,48.88,48.64,48.86,41700.0,36.4083,36.588,36.4083,36.573,41700.0
2013-09-30 09:55:00,48.85,48.93,48.85,48.85,33600.0,36.5655,36.6254,36.5655,36.5655,33600.0
2013-09-30 10:00:00,48.87,48.9,48.85,48.88,26200.0,36.5805,36.6029,36.5655,36.588,26200.0
2013-09-30 10:05:00,48.89,48.91,48.77,48.84,7800.0,36.5954,36.6104,36.5056,36.558,7800.0
2013-09-30 10:10:00,48.84,48.84,48.78,48.84,9100.0,36.558,36.558,36.5131,36.558,9100.0
2013-09-30 10:15:00,48.83,48.86,48.76,48.84,20200.0,36.5505,36.573,36.4981,36.558,20200.0
2013-09-30 10:20:00,48.84,48.98,48.84,48.97,31900.0,36.558,36.6628,36.558,36.6553,31900.0
2013-09-30 10:25:00,48.96,49.15,48.96,49.11,28100.0,36.6478,36.7901,36.6478,36.7601,28100.0
2013-09-30 10:30:00,49.12,49.13,49.06,49.08,13400.0,36.7676,36.7751,36.7227,36.7377,13400.0
2013-09-30 10:35:00,49.1,49.41,49.1,49.36,94300.0,36.7526,36.9847,36.7526,36.9473,94300.0
2013-09-30 10:40:00,49.36,49.36,49.28,49.33,24400.0,36.9473,36.9473,36.8874,36.9248,24400.0
2013-09-30 10:45:00,49.36,49.37,49.21,49.26,14500.0,36.9473,36.9547,36.835,36.8724,14500.0
2013-09-30 10:50:00,49.27,49.34,49.22,49.23,29900.0,36.8799,36.9323,36.8425,36.8499,29900.0
2013-09-30 10:55:00,49.23,49.27,49.22,49.22,19500.0,36.8499,36.8799,36.8425,36.8425,19500.0
2013-09-30 11:00:00,49.23,49.28,49.2,49.25,12700.0,36.8499,36.8874,36.8275,36.8649,12700.0
2013-09-30 11:05:00,49.24,49.31,49.23,49.26,11700.0,36.8574,36.9098,36.8499,36.8724,11700.0
2013-09-30 11:10:00,49.26,49.31,49.21,49.23,31300.0,36.8724,36.9098,36.835,36.8499,31300.0
2013-09-30 11:15:00,49.24,49.29,49.24,49.27,10300.0,36.8574,36.8949,36.8574,36.8799,10300.0
2013-09-30 11:20:00,49.27,49.36,49.27,49.32,12900.0,36.8799,36.9473,36.8799,36.9173,12900.0
2013-09-30 11:25:00,49.32,49.36,49.3,49.3,8400.0,36.9173,36.9473,36.9023,36.9023,8400.0
2013-09-30 11:30:00,49.3,49.36,49.29,49.3,11100.0,36.9023,36.9473,36.8949,36.9023,11100.0
2013-09-30 11:35:00,49.31,49.32,49.22,49.23,7900.0,36.9098,36.9173,36.8425,36.8499,7900.0
2013-09-30 11:40:00,49.23,49.25,49.16,49.21,23900.0,36.8499,36.8649,36.7975,36.835,23900.0
2013-09-30 11:45:00,49.22,49.25,49.21,49.21,10200.0,36.8425,36.8649,36.835,36.835,10200.0
2013-09-30 11:50:00,49.21,49.22,49.16,49.2,8900.0,36.835,36.8425,36.7975,36.8275,8900.0
2013-09-30 11:55:00,49.21,49.22,49.19,49.19,5800.0,36.835,36.8425,36.82,36.82,5800.0
2013-09-30 12:00:00,49.19,49.19,49.14,49.14,7700.0,36.82,36.82,36.7826,36.7826,7700.0
2013-09-30 12:05:00,49.16,49.18,49.1,49.11,8300.0,36.7975,36.8125,36.7526,36.7601,8300.0
2013-09-30 12:10:00,49.11,49.12,49.1,49.11,4600.0,36.7601,36.7676,36.7526,36.7601,4600.0
2013-09-30 12:15:00,49.11,49.13,49.07,49.1,7500.0,36.7601,36.7751,36.7302,36.7526,7500.0
2013-09-30 12:20:00,49.1,49.14,49.1,49.12,5400.0,36.7526,36.7826,36.7526,36.7676,5400.0
2013-09-30 12:25:00,49.12,49.15,49.09,49.15,5800.0,36.7676,36.7901,36.7451,36.7901,5800.0
2013-09-30 12:30:00,49.14,49.15,49.12,49.14,10800.0,36.7826,36.7901,36.7676,36.7826,10800.0
2013-09-30 12:35:00,49.14,49.17,49.13,49.17,8500.0,36.7826,36.805,36.7751,36.805,8500.0
2013-09-30 12:40:00,49.17,49.2,49.16,49.18,4100.0,36.805,36.8275,36.7975,36.8125,4100.0
2013-09-30 12:45:00,49.18,49.2,49.14,49.15,8200.0,36.8125,36.8275,36.7826,36.7901,8200.0
2013-09-30 12:50:00,49.14,49.16,49.11,49.12,5500.0,36.7826,36.7975,36.7601,36.7676,5500.0
2013-09-30 12:55:00,49.12,49.12,49.1,49.12,4900.0,36.7676,36.7676,36.7526,36.7676,4900.0
2013-09-30 13:00:00,49.12,49.17,49.12,49.16,8300.0,36.7676,36.805,36.7676,36.7975,8300.0
2013-09-30 13:05:00,49.15,49.18,49.14,49.16,8600.0,36.7901,36.8125,36.7826,36.7975,8600.0
2013-09-30 13:10:00,49.15,49.15,49.08,49.11,10500.0,36.7901,36.7901,36.7377,36.7601,10500.0
2013-09-30 13:15:00,49.11,49.2,49.11,49.19,52900.0,36.7601,36.8275,36.7601,36.82,52900.0
2013-09-30 13:20:00,49.18,49.18,49.14,49.15,6800.0,36.8125,36.8125,36.7826,36.7901,6800.0
2013-09-30 13:25:00,49.14,49.15,49.07,49.1,12700.0,36.7826,36.7901,36.7302,36.7526,12700.0
2013-09-30 13:30:00,49.09,49.15,49.09,49.13,6300.0,36.7451,36.7901,36.7451,36.7751,6300.0
2013-09-30 13:35:00,49.14,49.15,49.05,49.06,8900.0,36.7826,36.7901,36.7152,36.7227,8900.0
2013-09-30 13:40:00,49.05,49.1,49.03,49.03,23900.0,36.7152,36.7526,36.7002,36.7002,23900.0
2013-09-30 13:45:00,49.03,49.11,49.03,49.11,8300.0,36.7002,36.7601,36.7002,36.7601,8300.0
2013-09-30 13:50:00,49.13,49.16,49.08,49.09,9000.0,36.7751,36.7975,36.7377,36.7451,9000.0
2013-09-30 13:55:00,49.08,49.08,48.99,49.01,14400.0,36.7377,36.7377,36.6703,36.6853,14400.0
2013-09-30 14:00:00,49.02,49.05,48.98,49.02,6000.0,36.6928,36.7152,36.6628,36.6928,6000.0
2013-09-30 14:05:00,49.03,49.09,49.02,49.09,8600.0,36.7002,36.7451,36.6928,36.7451,8600.0
2013-09-30 14:10:00,49.1,49.11,49.02,49.06,10100.0,36.7526,36.7601,36.6928,36.7227,10100.0
2013-09-30 14:15:00,49.08,49.08,49.04,49.05,7400.0,36.7377,36.7377,36.7077,36.7152,7400.0
2013-09-30 14:20:00,49.05,49.06,49.04,49.06,4200.0,36.7152,36.7227,36.7077,36.7227,4200.0
2013-09-30 14:25:00,49.07,49.09,49.06,49.07,6000.0,36.7302,36.7451,36.7227,36.7302,6000.0
2013-09-30 14:30:00,49.06,49.14,49.06,49.13,6600.0,36.7227,36.7826,36.7227,36.7751,6600.0
2013-09-30 14:35:00,49.13,49.17,49.13,49.15,8000.0,36.7751,36.805,36.7751,36.7901,8000.0
2013-09-30 14:40:00,49.14,49.14,49.11,49.12,7700.0,36.7826,36.7826,36.7601,36.7676,7700.0
2013-09-30 14:45:00,49.11,49.15,49.11,49.15,7600.0,36.7601,36.7901,36.7601,36.7901,7600.0
2013-09-30 14:50:00,49.15,49.2,49.15,49.16,22800.0,36.7901,36.8275,36.7901,36.7975,22800.0
2013-09-30 14:55:00,49.17,49.17,49.11,49.11,11200.0,36.805,36.805,36.7601,36.7601,11200.0
2013-09-30 15:00:00,49.1,49.1,49.02,49.02,12100.0,36.7526,36.7526,36.6928,36.6928,12100.0
2013-09-30 15:05:00,49.03,49.06,49.02,49.05,16300.0,36.7002,36.7227,36.6928,36.7152,16300.0
2013-09-30 15:10:00,49.04,49.04,48.95,48.97,12200.0,36.7077,36.7077,36.6404,36.6553,12200.0
2013-09-30 15:15:00,48.96,48.99,48.91,48.97,21000.0,36.6478,36.6703,36.6104,36.6553,21000.0
2013-09-30 15:20:00,48.97,48.98,48.94,48.95,15100.0,36.6553,36.6628,36.6329,36.6404,15100.0
2013-09-30 15:25:00,48.96,48.99,48.95,48.99,11200.0,36.6478,36.6703,36.6404,36.6703,11200.0
2013-09-30 15:30:00,48.99,49.0,48.94,48.96,16600.0,36.6703,36.6778,36.6329,36.6478,16600.0
2013-09-30 15:35:00,48.94,48.99,48.91,48.94,39500.0,36.6329,36.6703,36.6104,36.6329,39500.0
2013-09-30 15:40:00,48.93,48.95,48.91,48.91,31800.0,36.6254,36.6404,36.6104,36.6104,31800.0
2013-09-30 15:45:00,48.92,49.03,48.92,48.94,41700.0,36.6179,36.7002,36.6179,36.6329,41700.0
2013-09-30 15:50:00,48.93,49.0,48.93,48.96,49600.0,36.6254,36.6778,36.6254,36.6478,49600.0
2013-09-30 15:55:00,48.97,49.02,48.93,49.01,112500.0,36.6553,36.6928,36.6254,36.6853,112500.0
2013-10-01 09:30:00,48.89,49.01,48.74,49.0,31100.0,36.5954,36.6853,36.4832,36.6778,31100.0
2013-10-01 09:35:00,49.0,49.05,48.88,48.98,17700.0,36.6778,36.7152,36.588,36.6628,17700.0
2013-10-01 09:40:00,48.98,48.98,48.76,48.76,11300.0,36.6628,36.6628,36.4981,36.4981,11300.0
2013-10-01 09:45:00,48.75,49.03,48.75,49.03,9400.0,36.4906,36.7002,36.4906,36.7002,9400.0
2013-10-01 09:50:00,49.03,49.09,48.94,48.94,34900.0,36.7002,36.7451,36.6329,36.6329,34900.0
2013-10-01 09:55:00,48.94,49.0,48.9,48.97,16600.0,36.6329,36.6778,36.6029,36.6553,16600.0
2013-10-01 10:00:00,48.96,49.0,48.92,48.99,22800.0,36.6478,36.6778,36.6179,36.6703,22800.0
2013-10-01 10:05:00,49.0,49.0,48.92,48.94,18800.0,36.6778,36.6778,36.6179,36.6329,18800.0
2013-10-01 10:10:00,48.93,48.98,48.83,48.85,11700.0,36.6254,36.6628,36.5505,36.5655,11700.0
2013-10-01 10:15:00,48.86,48.92,48.84,48.9,12600.0,36.573,36.6179,36.558,36.6029,12600.0
2013-10-01 10:20:00,48.92,49.0,48.91,49.0,12900.0,36.6179,36.6778,36.6104,36.6778,12900.0
2013-10-01 10:25:00,49.0,49.0,48.93,48.98,13300.0,36.6778,36.6778,36.6254,36.6628,13300.0
2013-10-01 10:30:00,48.99,49.06,48.98,49.04,13900.0,36.6703,36.7227,36.6628,36.7077,13900.0
2013-10-01 10:35:00,49.03,49.18,49.03,49.17,19900.0,36.7002,36.8125,36.7002,36.805,19900.0
2013-10-01 10:40:00,49.17,49.28,49.17,49.28,29800.0,36.805,36.8874,36.805,36.8874,29800.0
2013-10-01 10:45:00,49.28,49.29,49.21,49.21,17500.0,36.8874,36.8949,36.835,36.835,17500.0
2013-10-01 10:50:00,49.21,49.24,49.18,49.22,9200.0,36.835,36.8574,36.8125,36.8425,9200.0
2013-10-01 10:55:00,49.2,49.28,49.2,49.22,7100.0,36.8275,36.8874,36.8275,36.8425,7100.0
2013-10-01 11:00:00,49.21,49.23,49.13,49.14,5600.0,36.835,36.8499,36.7751,36.7826,5600.0
2013-10-01 11:05:00,49.14,49.23,49.14,49.22,9300.0,36.7826,36.8499,36.7826,36.8425,9300.0
2013-10-01 11:10:00,49.22,49.33,49.22,49.29,8600.0,36.8425,36.9248,36.8425,36.8949,8600.0
2013-10-01 11:15:00,49.29,49.36,49.29,49.34,4100.0,36.8949,36.9473,36.8949,36.9323,4100.0
2013-10-01 11:20:00,49.34,49.44,49.33,49.44,11100.0,36.9323,37.0071,36.9248,37.0071,11100.0
2013-10-01 11:25:00,49.43,49.44,49.41,49.42,7200.0,36.9996,37.0071,36.9847,36.9922,7200.0
2013-10-01 11:30:00,49.42,49.53,49.42,49.53,16200.0,36.9922,37.0745,36.9922,37.0745,16200.0
2013-10-01 11:35:00,49.53,49.56,49.47,49.54,37200.0,37.0745,37.097,37.0296,37.082,37200.0
2013-10-01 11:40:00,49.53,49.56,49.51,49.56,23500.0,37.0745,37.097,37.0595,37.097,23500.0
2013-10-01 11:45:00,49.56,49.61,49.52,49.56,32900.0,37.097,37.1344,37.067,37.097,32900.0
2013-10-01 11:50:00,49.55,49.55,49.46,49.46,8300.0,37.0895,37.0895,37.0221,37.0221,8300.0
2013-10-01 11:55:00,49.46,49.47,49.41,49.44,5900.0,37.0221,37.0296,36.9847,37.0071,5900.0
2013-10-01 12:00:00,49.43,49.43,49.4,49.41,10200.0,36.9996,36.9996,36.9772,36.9847,10200.0
2013-10-01 12:05:00,49.42,49.43,49.4,49.41,5200.0,36.9922,36.9996,36.9772,36.9847,5200.0
2013-10-01 12:10:00,49.4,49.4,49.38,49.4,6500.0,36.9772,36.9772,36.9622,36.9772,6500.0
2013-10-01 12:15:00,49.39,49.39,49.38,49.39,1600.0,36.9697,36.9697,36.9622,36.9697,1600.0
2013-10-01 12:20:00,49.37,49.38,49.32,49.32,4200.0,36.9547,36.9622,36.9173,36.9173,4200.0
2013-10-01 12:25:00,49.32,49.39,49.31,49.37,10800.0,36.9173,36.9697,36.9098,36.9547,10800.0
2013-10-01 12:30:00,49.35,49.35,49.3,49.3,8600.0,36.9398,36.9398,36.9023,36.9023,8600.0
2013-10-01 12:35:00,49.3,49.32,49.25,49.25,8500.0,36.9023,36.9173,36.8649,36.8649,8500.0
2013-10-01 12:40:00,49.26,49.26,49.22,49.25,6300.0,36.8724,36.8724,36.8425,36.8649,6300.0
2013-10-01 12:45:00,49.25,49.27,49.23,49.27,7700.0,36.8649,36.8799,36.8499,36.8799,7700.0
2013-10-01 12:50:00,49.27,49.31,49.22,49.22,7600.0,36.8799,36.9098,36.8425,36.8425,7600.0
2013-10-01 12:55:00,49.23,49.24,49.21,49.24,4000.0,36.8499,36.8574,36.835,36.8574,4000.0
2013-10-01 13:00:00,49.23,49.23,49.21,49.23,6200.0,36.8499,36.8499,36.835,36.8499,6200.0
2013-10-01 13:05:00,49.21,49.27,49.2,49.26,5700.0,36.835,36.8799,36.8275,36.8724,5700.0
2013-10-01 13:10:00,49.26,49.26,49.21,49.21,6600.0,36.8724,36.8724,36.835,36.835,6600.0
2013-10-01 13:15:00,49.22,49.31,49.21,49.29,9900.0,36.8425,36.9098,36.835,36.8949,9900.0
2013-10-01 13:20:00,49.28,49.28,49.23,49.23,4800.0,36.8874,36.8874,36.8499,36.8499,4800.0
2013-10-01 13:25:00,49.24,49.25,49.21,49.21,5200.0,36.8574,36.8649,36.835,36.835,5200.0
2013-10-01 13:30:00,49.22,49.22,49.17,49.18,8900.0,36.8425,36.8425,36.805,36.8125,8900.0
2013-10-01 13:35:00,49.17,49.17,49.13,49.15,20100.0,36.805,36.805,36.7751,36.7901,20100.0
2013-10-01 13:40:00,49.15,49.16,49.12,49.12,12000.0,36.7901,36.7975,36.7676,36.7676,12000.0
2013-10-01 13:45:00,49.12,49.14,49.11,49.13,6800.0,36.7676,36.7826,36.7601,36.7751,6800.0
2013-10-01 13:50:00,49.13,49.15,49.12,49.13,5100.0,36.7751,36.7901,36.7676,36.7751,5100.0
2013-10-01 13:55:00,49.13,49.15,49.13,49.14,7500.0,36.7751,36.7901,36.7751,36.7826,7500.0
2013-10-01 14:00:00,49.13,49.15,49.09,49.09,12800.0,36.7751,36.7901,36.7451,36.7451,12800.0
2013-10-01 14:05:00,49.09,49.1,49.04,49.04,11400.0,36.7451,36.7526,36.7077,36.7077,11400.0
2013-10-01 14:10:00,49.04,49.06,49.02,49.02,8700.0,36.7077,36.7227,36.6928,36.6928,8700.0
2013-10-01 14:15:00,49.02,49.03,48.98,48.98,20200.0,36.6928,36.7002,36.6628,36.6628,20200.0
2013-10-01 14:20:00,48.98,48.98,48.9,48.9,18400.0,36.6628,36.6628,36.6029,36.6029,18400.0
2013-10-01 14:25:00,48.9,48.9,48.84,48.86,17500.0,36.6029,36.6029,36.558,36.573,17500.0
2013-10-01 14:30:00,48.87,48.91,48.86,48.88,6800.0,36.5805,36.6104,36.573,36.588,6800.0
2013-10-01 14:35:00,48.88,48.88,48.84,48.87,10800.0,36.588,36.588,36.558,36.5805,10800.0
2013-10-01 14:40:00,48.87,48.88,48.79,48.79,8500.0,36.5805,36.588,36.5206,36.5206,8500.0
2013-10-01 14:45:00,48.79,48.82,48.77,48.82,12200.0,36.5206,36.543,36.5056,36.543,12200.0
2013-10-01 14:50:00,48.82,48.86,48.81,48.85,11200.0,36.543,36.573,36.5356,36.5655,11200.0
2013-10-01 14:55:00,48.85,48.89,48.84,48.86,23900.0,36.5655,36.5954,36.558,36.573,23900.0
2013-10-01 15:00:00,48.86,48.88,48.84,48.87,13400.0,36.573,36.588,36.558,36.5805,13400.0
2013-10-01 15:05:00,48.88,48.88,48.84,48.87,14200.0,36.588,36.588,36.558,36.5805,14200.0
2013-10-01 15:10:00,48.88,48.88,48.8,48.8,19500.0,36.588,36.588,36.5281,36.5281,19500.0
2013-10-01 15:15:00,48.8,48.83,48.79,48.82,16700.0,36.5281,36.5505,36.5206,36.543,16700.0
2013-10-01 15:20:00,48.82,48.82,48.78,48.82,9600.0,36.543,36.543,36.5131,36.543,9600.0
2013-10-01 15:25:00,48.83,48.86,48.83,48.86,17500.0,36.5505,36.573,36.5505,36.573,17500.0
2013-10-01 15:30:00,48.86,48.88,48.86,48.87,23700.0,36.573,36.588,36.573,36.5805,23700.0
2013-10-01 15:35:00,48.87,48.88,48.87,48.88,31700.0,36.5805,36.588,36.5805,36.588,31700.0
2013-10-01 15:40:00,48.88,48.88,48.86,48.87,32300.0,36.588,36.588,36.573,36.5805,32300.0
2013-10-01 15:45:00,48.87,48.91,48.84,48.9,52900.0,36.5805,36.6104,36.558,36.6029,52900.0
2013-10-01 15:50:00,48.9,48.92,48.87,48.88,76800.0,36.6029,36.6179,36.5805,36.588,76800.0
2013-10-01 15:55:00,48.88,48.93,48.87,48.93,133000.0,36.588,36.6254,36.5805,36.6254,133000.0
2013-10-02 09:30:00,48.66,48.8,48.59,48.7,36000.0,36.4233,36.5281,36.3709,36.4532,36000.0
2013-10-02 09:35:00,48.7,48.72,48.63,48.7,69700.0,36.4532,36.4682,36.4008,36.4532,69700.0
2013-10-02 09:40:00,48.7,48.78,48.64,48.73,40200.0,36.4532,36.5131,36.4083,36.4757,40200.0
2013-10-02 09:45:00,48.76,48.77,48.68,48.7,26200.0,36.4981,36.5056,36.4383,36.4532,26200.0
2013-10-02 09:50:00,48.7,48.79,48.68,48.76,59600.0,36.4532,36.5206,36.4383,36.4981,59600.0
2013-10-02 09:55:00,48.75,48.78,48.7,48.76,31200.0,36.4906,36.5131,36.4532,36.4981,31200.0
2013-10-02 10:00:00,48.76,48.77,48.67,48.73,47200.0,36.4981,36.5056,36.4308,36.4757,47200.0
2013-10-02 10:05:00,48.74,48.76,48.64,48.67,35300.0,36.4832,36.4981,36.4083,36.4308,35300.0
2013-10-02 10:10:00,48.65,48.69,48.65,48.68,8000.0,36.4158,36.4457,36.4158,36.4383,8000.0
2013-10-02 10:15:00,48.68,48.68,48.61,48.65,31300.0,36.4383,36.4383,36.3859,36.4158,31300.0
2013-10-02 10:20:00,48.64,48.67,48.64,48.67,11400.0,36.4083,36.4308,36.4083,36.4308,11400.0
2013-10-02 10:25:00,48.66,48.7,48.66,48.66,22700.0,36.4233,36.4532,36.4233,36.4233,22700.0
2013-10-02 10:30:00,48.65,48.68,48.63,48.64,10400.0,36.4158,36.4383,36.4008,36.4083,10400.0
2013-10-02 10:35:00,48.64,48.71,48.63,48.71,10200.0,36.4083,36.4607,36.4008,36.4607,10200.0
2013-10-02 10:40:00,48.71,48.85,48.71,48.84,27600.0,36.4607,36.5655,36.4607,36.558,27600.0
2013-10-02 10:45:00,48.85,48.93,48.8,48.87,42800.0,36.5655,36.6254,36.5281,36.5805,42800.0
2013-10-02 10:50:00,48.87,48.93,48.84,48.91,17400.0,36.5805,36.6254,36.558,36.6104,17400.0
2013-10-02 10:55:00,48.91,49.01,48.91,48.93,68500.0,36.6104,36.6853,36.6104,36.6254,68500.0
2013-10-02 11:00:00,48.94,48.96,48.9,48.9,21800.0,36.6329,36.6478,36.6029,36.6029,21800.0
2013-10-02 11:05:00,48.9,48.97,48.9,48.97,12900.0,36.6029,36.6553,36.6029,36.6553,12900.0
2013-10-02 11:10:00,48.96,48.97,48.93,48.95,16500.0,36.6478,36.6553,36.6254,36.6404,16500.0
2013-10-02 11:15:00,48.96,49.0,48.94,48.94,31200.0,36.6478,36.6778,36.6329,36.6329,31200.0
2013-10-02 11:20:00,48.94,48.94,48.92,48.92,17200.0,36.6329,36.6329,36.6179,36.6179,17200.0
2013-10-02 11:25:00,48.92,48.97,48.91,48.96,28900.0,36.6179,36.6553,36.6104,36.6478,28900.0
2013-10-02 11:30:00,48.96,48.96,48.91,48.91,10800.0,36.6478,36.6478,36.6104,36.6104,10800.0
2013-10-02 11:35:00,48.92,48.94,48.9,48.93,12100.0,36.6179,36.6329,36.6029,36.6254,12100.0
2013-10-02 11:40:00,48.94,48.97,48.87,48.87,18200.0,36.6329,36.6553,36.5805,36.5805,18200.0
2013-10-02 11:45:00,48.88,48.95,48.88,48.95,5600.0,36.588,36.6404,36.588,36.6404,5600.0
2013-10-02 11:50:00,48.95,48.96,48.93,48.94,13500.0,36.6404,36.6478,36.6254,36.6329,13500.0
2013-10-02 11:55:00,48.94,48.95,48.92,48.93,7500.0,36.6329,36.6404,36.6179,36.6254,7500.0
2013-10-02 12:00:00,48.93,48.96,48.92,48.95,12600.0,36.6254,36.6478,36.6179,36.6404,12600.0
2013-10-02 12:05:00,48.94,48.96,48.91,48.96,9700.0,36.6329,36.6478,36.6104,36.6478,9700.0
2013-10-02 12:10:00,48.97,48.97,48.94,48.95,10500.0,36.6553,36.6553,36.6329,36.6404,10500.0
2013-10-02 12:15:00,48.95,48.98,48.93,48.93,14300.0,36.6404,36.6628,36.6254,36.6254,14300.0
2013-10-02 12:20:00,48.94,48.96,48.9,48.91,13200.0,36.6329,36.6478,36.6029,36.6104,13200.0
2013-10-02 12:25:00,48.91,48.91,48.86,48.9,12600.0,36.6104,36.6104,36.573,36.6029,12600.0
2013-10-02 12:30:00,48.9,48.95,48.89,48.94,8000.0,36.6029,36.6404,36.5954,36.6329,8000.0
2013-10-02 12:35:00,48.94,48.95,48.93,48.95,4000.0,36.6329,36.6404,36.6254,36.6404,4000.0
2013-10-02 12:40:00,48.95,48.96,48.92,48.96,11900.0,36.6404,36.6478,36.6179,36.6478,11900.0
2013-10-02 12:45:00,48.96,48.96,48.91,48.93,14600.0,36.6478,36.6478,36.6104,36.6254,14600.0
2013-10-02 12:50:00,48.93,48.93,48.89,48.89,3500.0,36.6254,36.6254,36.5954,36.5954,3500.0
2013-10-02 12:55:00,48.89,48.92,48.88,48.92,14900.0,36.5954,36.6179,36.588,36.6179,14900.0
2013-10-02 13:00:00,48.93,48.97,48.93,48.95,21400.0,36.6254,36.6553,36.6254,36.6404,21400.0
2013-10-02 13:05:00,48.95,49.03,48.95,49.03,12100.0,36.6404,36.7002,36.6404,36.7002,12100.0
2013-10-02 13:10:00,49.04,49.09,49.0,49.0,55200.0,36.7077,36.7451,36.6778,36.6778,55200.0
2013-10-02 13:15:00,49.0,49.0,48.94,48.95,12700.0,36.6778,36.6778,36.6329,36.6404,12700.0
2013-10-02 13:20:00,48.95,48.98,48.94,48.97,20800.0,36.6404,36.6628,36.6329,36.6553,20800.0
2013-10-02 13:25:00,48.98,49.01,48.97,48.98,19300.0,36.6628,36.6853,36.6553,36.6628,19300.0
2013-10-02 13:30:00,48.98,48.99,48.94,48.94,11500.0,36.6628,36.6703,36.6329,36.6329,11500.0
2013-10-02 13:35:00,48.94,48.97,48.94,48.95,11100.0,36.6329,36.6553,36.6329,36.6404,11100.0
2013-10-02 13:40:00,48.95,48.95,48.89,48.89,9900.0,36.6404,36.6404,36.5954,36.5954,9900.0
2013-10-02 13:45:00,48.89,48.92,48.88,48.89,7400.0,36.5954,36.6179,36.588,36.5954,7400.0
2013-10-02 13:50:00,48.89,48.9,48.88,48.88,9400.0,36.5954,36.6029,36.588,36.588,9400.0
2013-10-02 13:55:00,48.88,48.89,48.85,48.85,8900.0,36.588,36.5954,36.5655,36.5655,8900.0
2013-10-02 14:00:00,48.84,48.9,48.83,48.88,16100.0,36.558,36.6029,36.5505,36.588,16100.0
2013-10-02 14:05:00,48.88,48.89,48.84,48.85,5700.0,36.588,36.5954,36.558,36.5655,5700.0
2013-10-02 14:10:00,48.86,48.88,48.85,48.87,10500.0,36.573,36.588,36.5655,36.5805,10500.0
2013-10-02 14:15:00,48.87,48.9,48.87,48.89,6300.0,36.5805,36.6029,36.5805,36.5954,6300.0
2013-10-02 14:20:00,48.9,48.91,48.88,48.91,11400.0,36.6029,36.6104,36.588,36.6104,11400.0
2013-10-02 14:25:00,48.91,48.92,48.91,48.91,3800.0,36.6104,36.6179,36.6104,36.6104,3800.0
2013-10-02 14:30:00,48.91,48.93,48.9,48.91,16000.0,36.6104,36.6254,36.6029,36.6104,16000.0
2013-10-02 14:35:00,48.91,48.92,48.87,48.88,13000.0,36.6104,36.6179,36.5805,36.588,13000.0
2013-10-02 14:40:00,48.88,48.88,48.85,48.85,6200.0,36.588,36.588,36.5655,36.5655,6200.0
2013-10-02 14:45:00,48.84,48.89,48.84,48.87,6500.0,36.558,36.5954,36.558,36.5805,6500.0
2013-10-02 14:50:00,48.87,48.9,48.86,48.87,12300.0,36.5805,36.6029,36.573,36.5805,12300.0
2013-10-02 14:55:00,48.86,48.9,48.84,48.89,11900.0,36.573,36.6029,36.558,36.5954,11900.0
2013-10-02 15:00:00,48.88,48.88,48.86,48.86,6000.0,36.588,36.588,36.573,36.573,6000.0
2013-10-02 15:05:00,48.86,48.9,48.86,48.9,12200.0,36.573,36.6029,36.573,36.6029,12200.0
2013-10-02 15:10:00,48.9,48.93,48.9,48.93,7300.0,36.6029,36.6254,36.6029,36.6254,7300.0
2013-10-02 15:15:00,48.92,48.93,48.9,48.93,16100.0,36.6179,36.6254,36.6029,36.6254,16100.0
2013-10-02 15:20:00,48.93,48.93,48.86,48.88,21900.0,36.6254,36.6254,36.573,36.588,21900.0
2013-10-02 15:25:00,48.87,48.9,48.87,48.9,11600.0,36.5805,36.6029,36.5805,36.6029,11600.0
2013-10-02 15:30:00,48.89,48.95,48.89,48.92,32500.0,36.5954,36.6404,36.5954,36.6179,32500.0
2013-10-02 15:35:00,48.92,48.92,48.87,48.88,25400.0,36.6179,36.6179,36.5805,36.588,25400.0
2013-10-02 15:40:00,48.88,48.88,48.86,48.88,29900.0,36.588,36.588,36.573,36.588,29900.0
2013-10-02 15:45:00,48.88,48.9,48.87,48.89,32200.0,36.588,36.6029,36.5805,36.5954,32200.0
2013-10-02 15:50:00,48.88,48.94,48.88,48.93,58500.0,36.588,36.6329,36.588,36.6254,58500.0
2013-10-02 15:55:00,48.92,49.01,48.81,48.83,403100.0,36.6179,36.6853,36.5356,36.5505,403100.0
2013-10-03 09:30:00,48.91,49.07,48.83,49.01,71200.0,36.6104,36.7302,36.5505,36.6853,71200.0
2013-10-03 09:35:00,49.02,49.11,48.9,48.98,49900.0,36.6928,36.7601,36.6029,36.6628,49900.0
2013-10-03 09:40:00,48.97,48.99,48.86,48.88,17100.0,36.6553,36.6703,36.573,36.588,17100.0
2013-10-03 09:45:00,48.88,48.91,48.81,48.82,21800.0,36.588,36.6104,36.5356,36.543,21800.0
2013-10-03 09:50:00,48.82,48.86,48.79,48.8,22700.0,36.543,36.573,36.5206,36.5281,22700.0
2013-10-03 09:55:00,48.8,48.85,48.79,48.8,22800.0,36.5281,36.5655,36.5206,36.5281,22800.0
2013-10-03 10:00:00,48.8,48.81,48.72,48.73,30100.0,36.5281,36.5356,36.4682,36.4757,30100.0
2013-10-03 10:05:00,48.73,48.75,48.61,48.68,27800.0,36.4757,36.4906,36.3859,36.4383,27800.0
2013-10-03 10:10:00,48.67,48.76,48.63,48.72,38500.0,36.4308,36.4981,36.4008,36.4682,38500.0
2013-10-03 10:15:00,48.72,48.76,48.64,48.64,25600.0,36.4682,36.4981,36.4083,36.4083,25600.0
2013-10-03 10:20:00,48.62,48.66,48.45,48.47,21300.0,36.3933,36.4233,36.2661,36.2811,21300.0
2013-10-03 10:25:00,48.47,48.56,48.44,48.54,8500.0,36.2811,36.3484,36.2586,36.3335,8500.0
2013-10-03 10:30:00,48.53,48.53,48.42,48.43,9800.0,36.326,36.326,36.2436,36.2511,9800.0
2013-10-03 10:35:00,48.44,48.5,48.43,48.5,12100.0,36.2586,36.3035,36.2511,36.3035,12100.0
2013-10-03 10:40:00,48.5,48.53,48.48,48.48,14300.0,36.3035,36.326,36.2885,36.2885,14300.0
2013-10-03 10:45:00,48.48,48.5,48.45,48.48,10700.0,36.2885,36.3035,36.2661,36.2885,10700.0
2013-10-03 10:50:00,48.48,48.48,48.42,48.45,10800.0,36.2885,36.2885,36.2436,36.2661,10800.0
2013-10-03 10:55:00,48.47,48.5,48.43,48.43,15500.0,36.2811,36.3035,36.2511,36.2511,15500.0
2013-10-03 11:00:00,48.43,48.49,48.4,48.42,22000.0,36.2511,36.296,36.2287,36.2436,22000.0
2013-10-03 11:05:00,48.42,48.53,48.42,48.49,16700.0,36.2436,36.326,36.2436,36.296,16700.0
2013-10-03 11:10:00,48.5,48.53,48.49,48.49,13000.0,36.3035,36.326,36.296,36.296,13000.0
2013-10-03 11:15:00,48.48,48.52,48.47,48.51,11000.0,36.2885,36.3185,36.2811,36.311,11000.0
2013-10-03 11:20:00,48.52,48.54,48.5,48.54,9100.0,36.3185,36.3335,36.3035,36.3335,9100.0
2013-10-03 11:25:00,48.54,48.54,48.44,48.45,14700.0,36.3335,36.3335,36.2586,36.2661,14700.0
2013-10-03 11:30:00,48.44,48.53,48.42,48.48,12400.0,36.2586,36.326,36.2436,36.2885,12400.0
2013-10-03 11:35:00,48.49,48.51,48.41,48.46,11700.0,36.296,36.311,36.2362,36.2736,11700.0
2013-10-03 11:40:00,48.46,48.46,48.36,48.36,17900.0,36.2736,36.2736,36.1987,36.1987,17900.0
2013-10-03 11:45:00,48.37,48.37,48.33,48.35,12400.0,36.2062,36.2062,36.1763,36.1912,12400.0
2013-10-03 11:50:00,48.35,48.4,48.35,48.38,12500.0,36.1912,36.2287,36.1912,36.2137,12500.0
2013-10-03 11:55:00,48.37,48.38,48.26,48.29,20700.0,36.2062,36.2137,36.1239,36.1463,20700.0
2013-10-03 12:00:00,48.28,48.28,48.18,48.18,10100.0,36.1388,36.1388,36.064,36.064,10100.0
2013-10-03 12:05:00,48.18,48.26,48.18,48.25,9000.0,36.064,36.1239,36.064,36.1164,9000.0
2013-10-03 12:10:00,48.25,48.3,48.24,48.24,11400.0,36.1164,36.1538,36.1089,36.1089,11400.0
2013-10-03 12:15:00,48.24,48.27,48.23,48.27,9200.0,36.1089,36.1314,36.1014,36.1314,9200.0
2013-10-03 12:20:00,48.28,48.3,48.26,48.26,14200.0,36.1388,36.1538,36.1239,36.1239,14200.0
2013-10-03 12:25:00,48.27,48.34,48.27,48.34,11200.0,36.1314,36.1838,36.1314,36.1838,11200.0
2013-10-03 12:30:00,48.35,48.44,48.35,48.42,11400.0,36.1912,36.2586,36.1912,36.2436,11400.0
2013-10-03 12:35:00,48.42,48.49,48.41,48.48,12900.0,36.2436,36.296,36.2362,36.2885,12900.0
2013-10-03 12:40:00,48.48,48.49,48.46,48.48,9400.0,36.2885,36.296,36.2736,36.2885,9400.0
2013-10-03 12:45:00,48.49,48.64,48.48,48.6,57500.0,36.296,36.4083,36.2885,36.3784,57500.0
2013-10-03 12:50:00,48.6,48.62,48.53,48.55,27200.0,36.3784,36.3933,36.326,36.3409,27200.0
2013-10-03 12:55:00,48.56,48.58,48.54,48.54,11800.0,36.3484,36.3634,36.3335,36.3335,11800.0
2013-10-03 13:00:00,48.55,48.55,48.49,48.52,14200.0,36.3409,36.3409,36.296,36.3185,14200.0
2013-10-03 13:05:00,48.51,48.53,48.48,48.5,10600.0,36.311,36.326,36.2885,36.3035,10600.0
2013-10-03 13:10:00,48.51,48.53,48.5,48.51,12800.0,36.311,36.326,36.3035,36.311,12800.0
2013-10-03 13:15:00,48.51,48.52,48.47,48.5,12600.0,36.311,36.3185,36.2811,36.3035,12600.0
2013-10-03 13:20:00,48.5,48.55,48.49,48.55,20600.0,36.3035,36.3409,36.296,36.3409,20600.0
2013-10-03 13:25:00,48.56,48.66,48.55,48.65,38600.0,36.3484,36.4233,36.3409,36.4158,38600.0
2013-10-03 13:30:00,48.66,48.68,48.57,48.57,30500.0,36.4233,36.4383,36.3559,36.3559,30500.0
2013-10-03 13:35:00,48.58,48.6,48.54,48.55,15800.0,36.3634,36.3784,36.3335,36.3409,15800.0
2013-10-03 13:40:00,48.55,48.61,48.55,48.57,13900.0,36.3409,36.3859,36.3409,36.3559,13900.0
2013-10-03 13:45:00,48.58,48.6,48.56,48.59,15100.0,36.3634,36.3784,36.3484,36.3709,15100.0
2013-10-03 13:50:00,48.59,48.59,48.52,48.52,8700.0,36.3709,36.3709,36.3185,36.3185,8700.0
2013-10-03 13:55:00,48.52,48.55,48.51,48.54,28000.0,36.3185,36.3409,36.311,36.3335,28000.0
2013-10-03 14:00:00,48.54,48.54,48.47,48.48,18900.0,36.3335,36.3335,36.2811,36.2885,18900.0
2013-10-03 14:05:00,48.48,48.49,48.39,48.39,20600.0,36.2885,36.296,36.2212,36.2212,20600.0
2013-10-03 14:10:00,48.41,48.41,48.37,48.38,18000.0,36.2362,36.2362,36.2062,36.2137,18000.0
2013-10-03 14:15:00,48.38,48.4,48.32,48.35,23100.0,36.2137,36.2287,36.1688,36.1912,23100.0
2013-10-03 14:20:00,48.35,48.35,48.22,48.24,28300.0,36.1912,36.1912,36.0939,36.1089,28300.0
2013-10-03 14:25:00,48.23,48.41,48.23,48.4,13500.0,36.1014,36.2362,36.1014,36.2287,13500.0
2013-10-03 14:30:00,48.4,48.41,48.36,48.36,16200.0,36.2287,36.2362,36.1987,36.1987,16200.0
2013-10-03 14:35:00,48.36,48.45,48.36,48.43,12600.0,36.1987,36.2661,36.1987,36.2511,12600.0
2013-10-03 14:40:00,48.44,48.48,48.43,48.43,11400.0,36.2586,36.2885,36.2511,36.2511,11400.0
2013-10-03 14:45:00,48.44,48.48,48.43,48.48,10400.0,36.2586,36.2885,36.2511,36.2885,10400.0
2013-10-03 14:50:00,48.49,48.52,48.49,48.51,9800.0,36.296,36.3185,36.296,36.311,9800.0
2013-10-03 14:55:00,48.51,48.53,48.49,48.5,11700.0,36.311,36.326,36.296,36.3035,11700.0
2013-10-03 15:00:00,48.5,48.5,48.46,48.49,13900.0,36.3035,36.3035,36.2736,36.296,13900.0
2013-10-03 15:05:00,48.49,48.51,48.45,48.45,16000.0,36.296,36.311,36.2661,36.2661,16000.0
2013-10-03 15:10:00,48.45,48.49,48.45,48.48,16600.0,36.2661,36.296,36.2661,36.2885,16600.0
2013-10-03 15:15:00,48.48,48.49,48.44,48.47,18200.0,36.2885,36.296,36.2586,36.2811,18200.0
2013-10-03 15:20:00,48.47,48.51,48.44,48.48,17300.0,36.2811,36.311,36.2586,36.2885,17300.0
2013-10-03 15:25:00,48.48,48.52,48.45,48.52,20200.0,36.2885,36.3185,36.2661,36.3185,20200.0
2013-10-03 15:30:00,48.51,48.53,48.49,48.51,19000.0,36.311,36.326,36.296,36.311,19000.0
2013-10-03 15:35:00,48.51,48.56,48.49,48.56,16800.0,36.311,36.3484,36.296,36.3484,16800.0
2013-10-03 15:40:00,48.56,48.56,48.51,48.51,53300.0,36.3484,36.3484,36.311,36.311,53300.0
2013-10-03 15:45:00,48.52,48.56,48.46,48.49,104500.0,36.3185,36.3484,36.2736,36.296,104500.0
2013-10-03 15:50:00,48.48,48.53,48.48,48.49,101700.0,36.2885,36.326,36.2885,36.296,101700.0
2013-10-03 15:55:00,48.49,48.5,48.4,48.43,89900.0,36.296,36.3035,36.2287,36.2511,89900.0
2013-10-04 09:30:00,48.44,48.5,48.2,48.24,36600.0,36.2586,36.3035,36.079,36.1089,36600.0
2013-10-04 09:35:00,48.22,48.39,48.22,48.24,28500.0,36.0939,36.2212,36.0939,36.1089,28500.0
2013-10-04 09:40:00,48.22,48.29,48.22,48.29,11600.0,36.0939,36.1463,36.0939,36.1463,11600.0
2013-10-04 09:45:00,48.27,48.28,48.2,48.21,23900.0,36.1314,36.1388,36.079,36.0864,23900.0
2013-10-04 09:50:00,48.22,48.38,48.22,48.38,37200.0,36.0939,36.2137,36.0939,36.2137,37200.0
2013-10-04 09:55:00,48.39,48.57,48.39,48.55,34300.0,36.2212,36.3559,36.2212,36.3409,34300.0
2013-10-04 10:00:00,48.55,48.59,48.46,48.5,19000.0,36.3409,36.3709,36.2736,36.3035,19000.0
2013-10-04 10:05:00,48.5,48.54,48.48,48.5,17600.0,36.3035,36.3335,36.2885,36.3035,17600.0
2013-10-04 10:10:00,48.51,48.52,48.43,48.44,19200.0,36.311,36.3185,36.2511,36.2586,19200.0
2013-10-04 10:15:00,48.43,48.43,48.38,48.4,10700.0,36.2511,36.2511,36.2137,36.2287,10700.0
2013-10-04 10:20:00,48.41,48.43,48.33,48.36,9100.0,36.2362,36.2511,36.1763,36.1987,9100.0
2013-10-04 10:25:00,48.37,48.4,48.35,48.37,8000.0,36.2062,36.2287,36.1912,36.2062,8000.0
2013-10-04 10:30:00,48.36,48.45,48.36,48.45,9600.0,36.1987,36.2661,36.1987,36.2661,9600.0
2013-10-04 10:35:00,48.45,48.5,48.43,48.46,26900.0,36.2661,36.3035,36.2511,36.2736,26900.0
2013-10-04 10:40:00,48.47,48.48,48.42,48.44,14900.0,36.2811,36.2885,36.2436,36.2586,14900.0
2013-10-04 10:45:00,48.43,48.43,48.38,48.38,6700.0,36.2511,36.2511,36.2137,36.2137,6700.0
2013-10-04 10:50:00,48.38,48.38,48.31,48.34,6300.0,36.2137,36.2137,36.1613,36.1838,6300.0
2013-10-04 10:55:00,48.35,48.39,48.34,48.38,6800.0,36.1912,36.2212,36.1838,36.2137,6800.0
2013-10-04 11:00:00,48.39,48.42,48.34,48.4,8000.0,36.2212,36.2436,36.1838,36.2287,8000.0
2013-10-04 11:05:00,48.4,48.43,48.34,48.34,10700.0,36.2287,36.2511,36.1838,36.1838,10700.0
2013-10-04 11:10:00,48.36,48.42,48.36,48.4,7600.0,36.1987,36.2436,36.1987,36.2287,7600.0
2013-10-04 11:15:00,48.4,48.44,48.37,48.44,10000.0,36.2287,36.2586,36.2062,36.2586,10000.0
2013-10-04 11:20:00,48.45,48.45,48.36,48.4,7700.0,36.2661,36.2661,36.1987,36.2287,7700.0
2013-10-04 11:25:00,48.4,48.44,48.37,48.37,12600.0,36.2287,36.2586,36.2062,36.2062,12600.0
2013-10-04 11:30:00,48.37,48.43,48.37,48.4,6900.0,36.2062,36.2511,36.2062,36.2287,6900.0
2013-10-04 11:35:00,48.4,48.41,48.38,48.41,9200.0,36.2287,36.2362,36.2137,36.2362,9200.0
2013-10-04 11:40:00,48.4,48.41,48.4,48.4,4000.0,36.2287,36.2362,36.2287,36.2287,4000.0
2013-10-04 11:45:00,48.39,48.43,48.38,48.41,10700.0,36.2212,36.2511,36.2137,36.2362,10700.0
2013-10-04 11:50:00,48.42,48.49,48.42,48.45,8300.0,36.2436,36.296,36.2436,36.2661,8300.0
2013-10-04 11:55:00,48.45,48.49,48.44,48.49,6700.0,36.2661,36.296,36.2586,36.296,6700.0
2013-10-04 12:00:00,48.49,48.51,48.45,48.45,5100.0,36.296,36.311,36.2661,36.2661,5100.0
2013-10-04 12:05:00,48.45,48.48,48.45,48.48,4500.0,36.2661,36.2885,36.2661,36.2885,4500.0
2013-10-04 12:10:00,48.48,48.48,48.46,48.47,7300.0,36.2885,36.2885,36.2736,36.2811,7300.0
2013-10-04 12:15:00,48.48,48.57,48.48,48.56,14000.0,36.2885,36.3559,36.2885,36.3484,14000.0
2013-10-04 12:20:00,48.55,48.62,48.55,48.59,7700.0,36.3409,36.3933,36.3409,36.3709,7700.0
2013-10-04 12:25:00,48.59,48.69,48.59,48.67,7400.0,36.3709,36.4457,36.3709,36.4308,7400.0
2013-10-04 12:30:00,48.68,48.69,48.66,48.68,7400.0,36.4383,36.4457,36.4233,36.4383,7400.0
2013-10-04 12:35:00,48.68,48.69,48.67,48.68,2100.0,36.4383,36.4457,36.4308,36.4383,2100.0
2013-10-04 12:40:00,48.68,48.73,48.68,48.68,5500.0,36.4383,36.4757,36.4383,36.4383,5500.0
2013-10-04 12:45:00,48.67,48.67,48.61,48.63,6700.0,36.4308,36.4308,36.3859,36.4008,6700.0
2013-10-04 12:50:00,48.64,48.64,48.62,48.63,2200.0,36.4083,36.4083,36.3933,36.4008,2200.0
2013-10-04 12:55:00,48.63,48.65,48.63,48.64,2500.0,36.4008,36.4158,36.4008,36.4083,2500.0
2013-10-04 13:00:00,48.64,48.66,48.64,48.66,3300.0,36.4083,36.4233,36.4083,36.4233,3300.0
2013-10-04 13:05:00,48.66,48.7,48.66,48.7,5100.0,36.4233,36.4532,36.4233,36.4532,5100.0
2013-10-04 13:10:00,48.69,48.75,48.69,48.73,10900.0,36.4457,36.4906,36.4457,36.4757,10900.0
2013-10-04 13:15:00,48.73,48.75,48.73,48.74,6000.0,36.4757,36.4906,36.4757,36.4832,6000.0
2013-10-04 13:20:00,48.75,48.75,48.74,48.74,5300.0,36.4906,36.4906,36.4832,36.4832,5300.0
2013-10-04 13:25:00,48.75,48.75,48.74,48.74,3400.0,36.4906,36.4906,36.4832,36.4832,3400.0
2013-10-04 13:30:00,48.75,48.77,48.74,48.75,14400.0,36.4906,36.5056,36.4832,36.4906,14400.0
2013-10-04 13:35:00,48.75,48.77,48.75,48.76,9600.0,36.4906,36.5056,36.4906,36.4981,9600.0
2013-10-04 13:40:00,48.75,48.76,48.73,48.75,5000.0,36.4906,36.4981,36.4757,36.4906,5000.0
2013-10-04 13:45:00,48.75,48.75,48.7,48.71,7800.0,36.4906,36.4906,36.4532,36.4607,7800.0
2013-10-04 13:50:00,48.71,48.73,48.71,48.72,7500.0,36.4607,36.4757,36.4607,36.4682,7500.0
2013-10-04 13:55:00,48.72,48.73,48.7,48.73,9300.0,36.4682,36.4757,36.4532,36.4757,9300.0
2013-10-04 14:00:00,48.73,48.8,48.73,48.8,5700.0,36.4757,36.5281,36.4757,36.5281,5700.0
2013-10-04 14:05:00,48.8,48.8,48.77,48.79,24800.0,36.5281,36.5281,36.5056,36.5206,24800.0
2013-10-04 14:10:00,48.78,48.82,48.78,48.82,9000.0,36.5131,36.543,36.5131,36.543,9000.0
2013-10-04 14:15:00,48.82,48.84,48.81,48.81,15000.0,36.543,36.558,36.5356,36.5356,15000.0
2013-10-04 14:20:00,48.8,48.8,48.78,48.79,9600.0,36.5281,36.5281,36.5131,36.5206,9600.0
2013-10-04 14:25:00,48.79,48.84,48.79,48.84,3400.0,36.5206,36.558,36.5206,36.558,3400.0
2013-10-04 14:30:00,48.84,48.85,48.83,48.83,13300.0,36.558,36.5655,36.5505,36.5505,13300.0
2013-10-04 14:35:00,48.84,48.84,48.81,48.81,4500.0,36.558,36.558,36.5356,36.5356,4500.0
2013-10-04 14:40:00,48.82,48.83,48.78,48.79,12500.0,36.543,36.5505,36.5131,36.5206,12500.0
2013-10-04 14:45:00,48.8,48.84,48.8,48.84,6800.0,36.5281,36.558,36.5281,36.558,6800.0
2013-10-04 14:50:00,48.85,48.88,48.85,48.87,9000.0,36.5655,36.588,36.5655,36.5805,9000.0
2013-10-04 14:55:00,48.86,48.86,48.84,48.85,9300.0,36.573,36.573,36.558,36.5655,9300.0
2013-10-04 15:00:00,48.86,48.86,48.8,48.8,11300.0,36.573,36.573,36.5281,36.5281,11300.0
2013-10-04 15:05:00,48.8,48.8,48.78,48.78,11400.0,36.5281,36.5281,36.5131,36.5131,11400.0
2013-10-04 15:10:00,48.79,48.82,48.78,48.82,7900.0,36.5206,36.543,36.5131,36.543,7900.0
2013-10-04 15:15:00,48.82,48.82,48.76,48.77,17100.0,36.543,36.543,36.4981,36.5056,17100.0
2013-10-04 15:20:00,48.77,48.77,48.74,48.74,14200.0,36.5056,36.5056,36.4832,36.4832,14200.0
2013-10-04 15:25:00,48.73,48.73,48.71,48.73,14400.0,36.4757,36.4757,36.4607,36.4757,14400.0
2013-10-04 15:30:00,48.73,48.73,48.69,48.69,16900.0,36.4757,36.4757,36.4457,36.4457,16900.0
2013-10-04 15:35:00,48.7,48.7,48.64,48.66,23100.0,36.4532,36.4532,36.4083,36.4233,23100.0
2013-10-04 15:40:00,48.66,48.67,48.63,48.64,30300.0,36.4233,36.4308,36.4008,36.4083,30300.0
2013-10-04 15:45:00,48.64,48.7,48.62,48.7,44700.0,36.4083,36.4532,36.3933,36.4532,44700.0
2013-10-04 15:50:00,48.7,48.7,48.65,48.65,36300.0,36.4532,36.4532,36.4158,36.4158,36300.0
2013-10-04 15:55:00,48.65,48.79,48.61,48.78,272600.0,36.4158,36.5206,36.3859,36.5131,272600.0
2013-10-07 09:30:00,48.32,48.32,48.0,48.19,32000.0,36.1688,36.1688,35.9293,36.0715,32000.0
2013-10-07 09:35:00,48.19,48.35,48.19,48.3,6800.0,36.0715,36.1912,36.0715,36.1538,6800.0
2013-10-07 09:40:00,48.31,48.48,48.31,48.48,5700.0,36.1613,36.2885,36.1613,36.2885,5700.0
2013-10-07 09:45:00,48.48,48.51,48.36,48.47,11600.0,36.2885,36.311,36.1987,36.2811,11600.0
2013-10-07 09:50:00,48.5,48.5,48.39,48.43,6200.0,36.3035,36.3035,36.2212,36.2511,6200.0
2013-10-07 09:55:00,48.43,48.43,48.34,48.34,7300.0,36.2511,36.2511,36.1838,36.1838,7300.0
2013-10-07 10:00:00,48.34,48.39,48.31,48.35,13300.0,36.1838,36.2212,36.1613,36.1912,13300.0
2013-10-07 10:05:00,48.35,48.42,48.33,48.42,12800.0,36.1912,36.2436,36.1763,36.2436,12800.0
2013-10-07 10:10:00,48.44,48.49,48.41,48.43,8300.0,36.2586,36.296,36.2362,36.2511,8300.0
2013-10-07 10:15:00,48.42,48.45,48.37,48.38,5200.0,36.2436,36.2661,36.2062,36.2137,5200.0
2013-10-07 10:20:00,48.4,48.54,48.4,48.47,8100.0,36.2287,36.3335,36.2287,36.2811,8100.0
2013-10-07 10:25:00,48.47,48.55,48.47,48.53,7900.0,36.2811,36.3409,36.2811,36.326,7900.0
2013-10-07 10:30:00,48.53,48.57,48.5,48.5,8500.0,36.326,36.3559,36.3035,36.3035,8500.0
2013-10-07 10:35:00,48.5,48.51,48.46,48.5,9300.0,36.3035,36.311,36.2736,36.3035,9300.0
2013-10-07 10:40:00,48.51,48.53,48.49,48.52,8400.0,36.311,36.326,36.296,36.3185,8400.0
2013-10-07 10:45:00,48.53,48.57,48.52,48.54,7900.0,36.326,36.3559,36.3185,36.3335,7900.0
2013-10-07 10:50:00,48.55,48.61,48.55,48.61,7700.0,36.3409,36.3859,36.3409,36.3859,7700.0
2013-10-07 10:55:00,48.61,48.7,48.61,48.67,22500.0,36.3859,36.4532,36.3859,36.4308,22500.0
2013-10-07 11:00:00,48.67,48.67,48.59,48.6,14100.0,36.4308,36.4308,36.3709,36.3784,14100.0
2013-10-07 11:05:00,48.58,48.58,48.53,48.57,5200.0,36.3634,36.3634,36.326,36.3559,5200.0
2013-10-07 11:10:00,48.56,48.6,48.56,48.57,6700.0,36.3484,36.3784,36.3484,36.3559,6700.0
2013-10-07 11:15:00,48.57,48.57,48.53,48.53,4800.0,36.3559,36.3559,36.326,36.326,4800.0
2013-10-07 11:20:00,48.53,48.59,48.52,48.59,7200.0,36.326,36.3709,36.3185,36.3709,7200.0
2013-10-07 11:25:00,48.62,48.64,48.6,48.6,7500.0,36.3933,36.4083,36.3784,36.3784,7500.0
2013-10-07 11:30:00,48.6,48.65,48.58,48.64,6800.0,36.3784,36.4158,36.3634,36.4083,6800.0
2013-10-07 11:35:00,48.61,48.65,48.56,48.57,7500.0,36.3859,36.4158,36.3484,36.3559,7500.0
2013-10-07 11:40:00,48.56,48.57,48.54,48.57,5200.0,36.3484,36.3559,36.3335,36.3559,5200.0
2013-10-07 11:45:00,48.57,48.64,48.57,48.64,6500.0,36.3559,36.4083,36.3559,36.4083,6500.0
2013-10-07 11:50:00,48.63,48.66,48.58,48.58,7800.0,36.4008,36.4233,36.3634,36.3634,7800.0
2013-10-07 11:55:00,48.59,48.59,48.57,48.57,6200.0,36.3709,36.3709,36.3559,36.3559,6200.0
2013-10-07 12:00:00,48.56,48.56,48.53,48.54,7500.0,36.3484,36.3484,36.326,36.3335,7500.0
2013-10-07 12:05:00,48.54,48.56,48.53,48.53,6900.0,36.3335,36.3484,36.326,36.326,6900.0
2013-10-07 12:10:00,48.54,48.55,48.53,48.53,1800.0,36.3335,36.3409,36.326,36.326,1800.0
2013-10-07 12:15:00,48.53,48.55,48.53,48.55,4900.0,36.326,36.3409,36.326,36.3409,4900.0
2013-10-07 12:20:00,48.55,48.59,48.54,48.59,8200.0,36.3409,36.3709,36.3335,36.3709,8200.0
2013-10-07 12:25:00,48.59,48.59,48.53,48.54,8200.0,36.3709,36.3709,36.326,36.3335,8200.0
2013-10-07 12:30:00,48.53,48.53,48.47,48.51,13400.0,36.326,36.326,36.2811,36.311,13400.0
2013-10-07 12:35:00,48.51,48.55,48.51,48.54,9200.0,36.311,36.3409,36.311,36.3335,9200.0
2013-10-07 12:40:00,48.54,48.58,48.53,48.58,9300.0,36.3335,36.3634,36.326,36.3634,9300.0
2013-10-07 12:45:00,48.57,48.59,48.55,48.55,4300.0,36.3559,36.3709,36.3409,36.3409,4300.0
2013-10-07 12:50:00,48.56,48.57,48.55,48.55,3500.0,36.3484,36.3559,36.3409,36.3409,3500.0
2013-10-07 12:55:00,48.55,48.56,48.54,48.56,16700.0,36.3409,36.3484,36.3335,36.3484,16700.0
2013-10-07 13:00:00,48.56,48.59,48.55,48.55,7200.0,36.3484,36.3709,36.3409,36.3409,7200.0
2013-10-07 13:05:00,48.55,48.57,48.54,48.57,7200.0,36.3409,36.3559,36.3335,36.3559,7200.0
2013-10-07 13:10:00,48.57,48.61,48.55,48.55,8600.0,36.3559,36.3859,36.3409,36.3409,8600.0
2013-10-07 13:15:00,48.56,48.59,48.56,48.57,4900.0,36.3484,36.3709,36.3484,36.3559,4900.0
2013-10-07 13:20:00,48.56,48.57,48.56,48.57,1900.0,36.3484,36.3559,36.3484,36.3559,1900.0
2013-10-07 13:25:00,48.56,48.56,48.54,48.55,12300.0,36.3484,36.3484,36.3335,36.3409,12300.0
2013-10-07 13:30:00,48.55,48.57,48.54,48.56,4900.0,36.3409,36.3559,36.3335,36.3484,4900.0
2013-10-07 13:35:00,48.56,48.56,48.53,48.55,8000.0,36.3484,36.3484,36.326,36.3409,8000.0
2013-10-07 13:40:00,48.55,48.57,48.54,48.57,3600.0,36.3409,36.3559,36.3335,36.3559,3600.0
2013-10-07 13:45:00,48.56,48.61,48.56,48.58,9900.0,36.3484,36.3859,36.3484,36.3634,9900.0
2013-10-07 13:50:00,48.58,48.61,48.58,48.6,3900.0,36.3634,36.3859,36.3634,36.3784,3900.0
2013-10-07 13:55:00,48.6,48.7,48.6,48.7,36000.0,36.3784,36.4532,36.3784,36.4532,36000.0
2013-10-07 14:00:00,48.7,48.75,48.7,48.71,13000.0,36.4532,36.4906,36.4532,36.4607,13000.0
2013-10-07 14:05:00,48.71,48.71,48.66,48.68,11400.0,36.4607,36.4607,36.4233,36.4383,11400.0
2013-10-07 14:10:00,48.67,48.72,48.67,48.71,9600.0,36.4308,36.4682,36.4308,36.4607,9600.0
2013-10-07 14:15:00,48.7,48.75,48.7,48.74,18500.0,36.4532,36.4906,36.4532,36.4832,18500.0
2013-10-07 14:20:00,48.74,48.75,48.71,48.73,12100.0,36.4832,36.4906,36.4607,36.4757,12100.0
2013-10-07 14:25:00,48.74,48.79,48.74,48.78,11000.0,36.4832,36.5206,36.4832,36.5131,11000.0
2013-10-07 14:30:00,48.78,48.8,48.77,48.79,7100.0,36.5131,36.5281,36.5056,36.5206,7100.0
2013-10-07 14:35:00,48.8,48.82,48.79,48.79,7200.0,36.5281,36.543,36.5206,36.5206,7200.0
2013-10-07 14:40:00,48.79,48.79,48.76,48.76,12100.0,36.5206,36.5206,36.4981,36.4981,12100.0
2013-10-07 14:45:00,48.77,48.79,48.76,48.79,5700.0,36.5056,36.5206,36.4981,36.5206,5700.0
2013-10-07 14:50:00,48.78,48.79,48.76,48.79,18000.0,36.5131,36.5206,36.4981,36.5206,18000.0
2013-10-07 14:55:00,48.8,48.81,48.8,48.81,8500.0,36.5281,36.5356,36.5281,36.5356,8500.0
2013-10-07 15:00:00,48.81,48.83,48.79,48.83,18300.0,36.5356,36.5505,36.5206,36.5505,18300.0
2013-10-07 15:05:00,48.83,48.83,48.81,48.81,15000.0,36.5505,36.5505,36.5356,36.5356,15000.0
2013-10-07 15:10:00,48.82,48.83,48.81,48.82,19500.0,36.543,36.5505,36.5356,36.543,19500.0
2013-10-07 15:15:00,48.83,48.83,48.8,48.8,14100.0,36.5505,36.5505,36.5281,36.5281,14100.0
2013-10-07 15:20:00,48.81,48.81,48.73,48.73,21200.0,36.5356,36.5356,36.4757,36.4757,21200.0
2013-10-07 15:25:00,48.74,48.77,48.74,48.77,22900.0,36.4832,36.5056,36.4832,36.5056,22900.0
2013-10-07 15:30:00,48.77,48.77,48.74,48.76,14800.0,36.5056,36.5056,36.4832,36.4981,14800.0
2013-10-07 15:35:00,48.75,48.76,48.67,48.67,36400.0,36.4906,36.4981,36.4308,36.4308,36400.0
2013-10-07 15:40:00,48.67,48.68,48.63,48.67,27000.0,36.4308,36.4383,36.4008,36.4308,27000.0
2013-10-07 15:45:00,48.66,48.66,48.57,48.6,48900.0,36.4233,36.4233,36.3559,36.3784,48900.0
2013-10-07 15:50:00,48.6,48.61,48.55,48.58,46000.0,36.3784,36.3859,36.3409,36.3634,46000.0
2013-10-07 15:55:00,48.57,48.59,48.53,48.55,156300.0,36.3559,36.3709,36.326,36.3409,156300.0
2013-10-08 09:30:00,48.57,48.66,48.51,48.53,24500.0,36.3559,36.4233,36.311,36.326,24500.0
2013-10-08 09:35:00,48.52,48.57,48.41,48.42,14100.0,36.3185,36.3559,36.2362,36.2436,14100.0
2013-10-08 09:40:00,48.42,48.53,48.42,48.52,8000.0,36.2436,36.326,36.2436,36.3185,8000.0
2013-10-08 09:45:00,48.55,48.61,48.53,48.6,13300.0,36.3409,36.3859,36.326,36.3784,13300.0
2013-10-08 09:50:00,48.59,48.67,48.55,48.67,7900.0,36.3709,36.4308,36.3409,36.4308,7900.0
2013-10-08 09:55:00,48.69,48.71,48.62,48.7,53900.0,36.4457,36.4607,36.3933,36.4532,53900.0
2013-10-08 10:00:00,48.7,48.75,48.58,48.61,16500.0,36.4532,36.4906,36.3634,36.3859,16500.0
2013-10-08 10:05:00,48.63,48.68,48.54,48.55,16200.0,36.4008,36.4383,36.3335,36.3409,16200.0
2013-10-08 10:10:00,48.55,48.62,48.47,48.55,12500.0,36.3409,36.3933,36.2811,36.3409,12500.0
2013-10-08 10:15:00,48.54,48.68,48.52,48.67,37500.0,36.3335,36.4383,36.3185,36.4308,37500.0
2013-10-08 10:20:00,48.67,48.71,48.67,48.67,4500.0,36.4308,36.4607,36.4308,36.4308,4500.0
2013-10-08 10:25:00,48.69,48.74,48.63,48.64,7400.0,36.4457,36.4832,36.4008,36.4083,7400.0
2013-10-08 10:30:00,48.65,48.66,48.59,48.65,24900.0,36.4158,36.4233,36.3709,36.4158,24900.0
2013-10-08 10:35:00,48.64,48.64,48.58,48.58,22900.0,36.4083,36.4083,36.3634,36.3634,22900.0
2013-10-08 10:40:00,48.58,48.61,48.56,48.59,7000.0,36.3634,36.3859,36.3484,36.3709,7000.0
2013-10-08 10:45:00,48.59,48.62,48.46,48.48,7400.0,36.3709,36.3933,36.2736,36.2885,7400.0
2013-10-08 10:50:00,48.47,48.49,48.43,48.49,10100.0,36.2811,36.296,36.2511,36.296,10100.0
2013-10-08 10:55:00,48.46,48.46,48.38,48.41,8500.0,36.2736,36.2736,36.2137,36.2362,8500.0
2013-10-08 11:00:00,48.4,48.4,48.24,48.26,20600.0,36.2287,36.2287,36.1089,36.1239,20600.0
2013-10-08 11:05:00,48.28,48.35,48.27,48.33,15800.0,36.1388,36.1912,36.1314,36.1763,15800.0
2013-10-08 11:10:00,48.34,48.39,48.32,48.32,11200.0,36.1838,36.2212,36.1688,36.1688,11200.0
2013-10-08 11:15:00,48.33,48.33,48.2,48.22,22500.0,36.1763,36.1763,36.079,36.0939,22500.0
2013-10-08 11:20:00,48.22,48.27,48.21,48.26,7800.0,36.0939,36.1314,36.0864,36.1239,7800.0
2013-10-08 11:25:00,48.28,48.31,48.26,48.29,8400.0,36.1388,36.1613,36.1239,36.1463,8400.0
2013-10-08 11:30:00,48.29,48.29,48.16,48.17,10100.0,36.1463,36.1463,36.049,36.0565,10100.0
2013-10-08 11:35:00,48.17,48.21,48.11,48.11,13900.0,36.0565,36.0864,36.0116,36.0116,13900.0
2013-10-08 11:40:00,48.11,48.16,48.07,48.13,10900.0,36.0116,36.049,35.9817,36.0266,10900.0
2013-10-08 11:45:00,48.12,48.12,48.03,48.07,13200.0,36.0191,36.0191,35.9517,35.9817,13200.0
2013-10-08 11:50:00,48.07,48.13,48.07,48.11,7300.0,35.9817,36.0266,35.9817,36.0116,7300.0
2013-10-08 11:55:00,48.13,48.15,48.09,48.14,6100.0,36.0266,36.0415,35.9966,36.034,6100.0
2013-10-08 12:00:00,48.14,48.14,48.06,48.13,9100.0,36.034,36.034,35.9742,36.0266,9100.0
2013-10-08 12:05:00,48.12,48.12,48.06,48.12,16700.0,36.0191,36.0191,35.9742,36.0191,16700.0
2013-10-08 12:10:00,48.12,48.13,48.09,48.11,6000.0,36.0191,36.0266,35.9966,36.0116,6000.0
2013-10-08 12:15:00,48.12,48.12,48.06,48.06,6900.0,36.0191,36.0191,35.9742,35.9742,6900.0
2013-10-08 12:20:00,48.06,48.06,48.01,48.03,6200.0,35.9742,35.9742,35.9367,35.9517,6200.0
2013-10-08 12:25:00,48.02,48.05,48.01,48.05,6400.0,35.9442,35.9667,35.9367,35.9667,6400.0
2013-10-08 12:30:00,48.05,48.05,47.99,47.99,19700.0,35.9667,35.9667,35.9218,35.9218,19700.0
2013-10-08 12:35:00,47.97,48.07,47.96,48.07,8200.0,35.9068,35.9817,35.8993,35.9817,8200.0
2013-10-08 12:40:00,48.07,48.14,48.03,48.14,26700.0,35.9817,36.034,35.9517,36.034,26700.0
2013-10-08 12:45:00,48.14,48.15,48.13,48.14,3400.0,36.034,36.0415,36.0266,36.034,3400.0
2013-10-08 12:50:00,48.14,48.15,48.1,48.11,5400.0,36.034,36.0415,36.0041,36.0116,5400.0
2013-10-08 12:55:00,48.09,48.14,48.09,48.13,8000.0,35.9966,36.034,35.9966,36.0266,8000.0
2013-10-08 13:00:00,48.13,48.17,48.11,48.11,7100.0,36.0266,36.0565,36.0116,36.0116,7100.0
2013-10-08 13:05:00,48.1,48.12,48.08,48.11,5300.0,36.0041,36.0191,35.9891,36.0116,5300.0
2013-10-08 13:10:00,48.1,48.12,48.07,48.11,5700.0,36.0041,36.0191,35.9817,36.0116,5700.0
2013-10-08 13:15:00,48.11,48.11,48.05,48.06,8500.0,36.0116,36.0116,35.9667,35.9742,8500.0
2013-10-08 13:20:00,48.05,48.08,48.02,48.06,9900.0,35.9667,35.9891,35.9442,35.9742,9900.0
2013-10-08 13:25:00,48.07,48.11,48.04,48.11,7100.0,35.9817,36.0116,35.9592,36.0116,7100.0
2013-10-08 13:30:00,48.1,48.14,48.09,48.1,9500.0,36.0041,36.034,35.9966,36.0041,9500.0
2013-10-08 13:35:00,48.12,48.12,48.07,48.07,2600.0,36.0191,36.0191,35.9817,35.9817,2600.0
2013-10-08 13:40:00,48.06,48.08,48.04,48.07,7400.0,35.9742,35.9891,35.9592,35.9817,7400.0
2013-10-08 13:45:00,48.06,48.06,47.98,47.99,9200.0,35.9742,35.9742,35.9143,35.9218,9200.0
2013-10-08 13:50:00,48.0,48.06,48.0,48.02,7400.0,35.9293,35.9742,35.9293,35.9442,7400.0
2013-10-08 13:55:00,48.03,48.06,47.98,47.98,3900.0,35.9517,35.9742,35.9143,35.9143,3900.0
2013-10-08 14:00:00,47.99,48.0,47.93,47.97,14100.0,35.9218,35.9293,35.8769,35.9068,14100.0
2013-10-08 14:05:00,47.98,47.98,47.91,47.93,14500.0,35.9143,35.9143,35.8619,35.8769,14500.0
2013-10-08 14:10:00,47.92,47.97,47.92,47.96,4000.0,35.8694,35.9068,35.8694,35.8993,4000.0
2013-10-08 14:15:00,47.96,47.96,47.88,47.91,11600.0,35.8993,35.8993,35.8394,35.8619,11600.0
2013-10-08 14:20:00,47.92,48.02,47.9,47.99,10100.0,35.8694,35.9442,35.8544,35.9218,10100.0
2013-10-08 14:25:00,47.99,48.09,47.98,48.06,11800.0,35.9218,35.9966,35.9143,35.9742,11800.0
2013-10-08 14:30:00,48.05,48.08,48.02,48.02,5100.0,35.9667,35.9891,35.9442,35.9442,5100.0
2013-10-08 14:35:00,48.03,48.03,47.98,48.0,14000.0,35.9517,35.9517,35.9143,35.9293,14000.0
2013-10-08 14:40:00,48.0,48.08,48.0,48.06,21300.0,35.9293,35.9891,35.9293,35.9742,21300.0
2013-10-08 14:45:00,48.07,48.1,48.05,48.05,16300.0,35.9817,36.0041,35.9667,35.9667,16300.0
2013-10-08 14:50:00,48.06,48.08,48.04,48.08,8500.0,35.9742,35.9891,35.9592,35.9891,8500.0
2013-10-08 14:55:00,48.08,48.13,48.05,48.12,24000.0,35.9891,36.0266,35.9667,36.0191,24000.0
2013-10-08 15:00:00,48.12,48.13,48.07,48.09,17300.0,36.0191,36.0266,35.9817,35.9966,17300.0
2013-10-08 15:05:00,48.09,48.1,48.06,48.07,7800.0,35.9966,36.0041,35.9742,35.9817,7800.0
2013-10-08 15:10:00,48.05,48.08,48.03,48.07,16200.0,35.9667,35.9891,35.9517,35.9817,16200.0
2013-10-08 15:15:00,48.07,48.13,48.04,48.11,18400.0,35.9817,36.0266,35.9592,36.0116,18400.0
2013-10-08 15:20:00,48.12,48.21,48.12,48.2,15600.0,36.0191,36.0864,36.0191,36.079,15600.0
2013-10-08 15:25:00,48.21,48.28,48.19,48.27,41000.0,36.0864,36.1388,36.0715,36.1314,41000.0
2013-10-08 15:30:00,48.26,48.28,48.19,48.21,36400.0,36.1239,36.1388,36.0715,36.0864,36400.0
2013-10-08 15:35:00,48.21,48.22,48.15,48.21,30900.0,36.0864,36.0939,36.0415,36.0864,30900.0
2013-10-08 15:40:00,48.21,48.23,48.19,48.19,28800.0,36.0864,36.1014,36.0715,36.0715,28800.0
2013-10-08 15:45:00,48.19,48.19,48.07,48.09,35700.0,36.0715,36.0715,35.9817,35.9966,35700.0
2013-10-08 15:50:00,48.09,48.14,48.08,48.09,42600.0,35.9966,36.034,35.9891,35.9966,42600.0
2013-10-08 15:55:00,48.1,48.1,47.99,48.03,121300.0,36.0041,36.0041,35.9218,35.9517,121300.0
2013-10-09 09:30:00,48.2,48.2,47.92,47.92,28000.0,36.079,36.079,35.8694,35.8694,28000.0
2013-10-09 09:35:00,47.88,48.09,47.88,48.0,12900.0,35.8394,35.9966,35.8394,35.9293,12900.0
2013-10-09 09:40:00,47.98,48.02,47.89,47.94,3300.0,35.9143,35.9442,35.8469,35.8843,3300.0
2013-10-09 09:45:00,47.97,47.98,47.88,47.97,6700.0,35.9068,35.9143,35.8394,35.9068,6700.0
2013-10-09 09:50:00,47.95,47.95,47.81,47.91,8100.0,35.8918,35.8918,35.787,35.8619,8100.0
2013-10-09 09:55:00,47.9,48.01,47.84,48.0,14700.0,35.8544,35.9367,35.8095,35.9293,14700.0
2013-10-09 10:00:00,47.97,47.99,47.83,47.87,15700.0,35.9068,35.9218,35.802,35.8319,15700.0
2013-10-09 10:05:00,47.87,47.95,47.81,47.89,13500.0,35.8319,35.8918,35.787,35.8469,13500.0
2013-10-09 10:10:00,47.89,47.9,47.81,47.85,20200.0,35.8469,35.8544,35.787,35.817,20200.0
2013-10-09 10:15:00,47.85,47.88,47.81,47.82,12700.0,35.817,35.8394,35.787,35.7945,12700.0
2013-10-09 10:20:00,47.82,48.02,47.79,47.93,31000.0,35.7945,35.9442,35.7721,35.8769,31000.0
2013-10-09 10:25:00,47.93,47.96,47.88,47.91,7700.0,35.8769,35.8993,35.8394,35.8619,7700.0
2013-10-09 10:30:00,47.91,47.91,47.78,47.78,13700.0,35.8619,35.8619,35.7646,35.7646,13700.0
2013-10-09 10:35:00,47.79,47.91,47.75,47.9,17200.0,35.7721,35.8619,35.7421,35.8544,17200.0
2013-10-09 10:40:00,47.9,47.91,47.86,47.91,9500.0,35.8544,35.8619,35.8245,35.8619,9500.0
2013-10-09 10:45:00,47.91,47.91,47.77,47.79,12500.0,35.8619,35.8619,35.7571,35.7721,12500.0
2013-10-09 10:50:00,47.79,47.84,47.72,47.79,10400.0,35.7721,35.8095,35.7197,35.7721,10400.0
2013-10-09 10:55:00,47.8,47.8,47.68,47.68,8100.0,35.7795,35.7795,35.6897,35.6897,8100.0
2013-10-09 11:00:00,47.69,47.71,47.65,47.65,13900.0,35.6972,35.7122,35.6673,35.6673,13900.0
2013-10-09 11:05:00,47.66,47.67,47.57,47.57,20400.0,35.6748,35.6822,35.6074,35.6074,20400.0
2013-10-09 11:10:00,47.56,47.56,47.52,47.54,13000.0,35.5999,35.5999,35.57,35.5849,13000.0
2013-10-09 11:15:00,47.52,47.55,47.47,47.48,10600.0,35.57,35.5924,35.5325,35.54,10600.0
2013-10-09 11:20:00,47.49,47.51,47.37,47.4,38700.0,35.5475,35.5625,35.4577,35.4801,38700.0
2013-10-09 11:25:00,47.39,47.49,47.37,47.48,43200.0,35.4727,35.5475,35.4577,35.54,43200.0
2013-10-09 11:30:00,47.48,47.53,47.46,47.52,12700.0,35.54,35.5774,35.5251,35.57,12700.0
2013-10-09 11:35:00,47.51,47.52,47.44,47.44,17900.0,35.5625,35.57,35.5101,35.5101,17900.0
2013-10-09 11:40:00,47.45,47.49,47.45,47.48,9600.0,35.5176,35.5475,35.5176,35.54,9600.0
2013-10-09 11:45:00,47.48,47.58,47.48,47.58,10100.0,35.54,35.6149,35.54,35.6149,10100.0
2013-10-09 11:50:00,47.58,47.58,47.56,47.57,13500.0,35.6149,35.6149,35.5999,35.6074,13500.0
2013-10-09 11:55:00,47.57,47.6,47.57,47.6,9400.0,35.6074,35.6298,35.6074,35.6298,9400.0
2013-10-09 12:00:00,47.6,47.63,47.59,47.61,10500.0,35.6298,35.6523,35.6224,35.6373,10500.0
2013-10-09 12:05:00,47.6,47.65,47.59,47.65,10700.0,35.6298,35.6673,35.6224,35.6673,10700.0
2013-10-09 12:10:00,47.64,47.65,47.62,47.63,14500.0,35.6598,35.6673,35.6448,35.6523,14500.0
2013-10-09 12:15:00,47.62,47.66,47.62,47.63,6800.0,35.6448,35.6748,35.6448,35.6523,6800.0
2013-10-09 12:20:00,47.62,47.62,47.58,47.58,10300.0,35.6448,35.6448,35.6149,35.6149,10300.0
2013-10-09 12:25:00,47.58,47.62,47.57,47.58,9900.0,35.6149,35.6448,35.6074,35.6149,9900.0
2013-10-09 12:30:00,47.59,47.62,47.59,47.62,9000.0,35.6224,35.6448,35.6224,35.6448,9000.0
2013-10-09 12:35:00,47.62,47.63,47.57,47.57,13000.0,35.6448,35.6523,35.6074,35.6074,13000.0
2013-10-09 12:40:00,47.58,47.6,47.56,47.58,10900.0,35.6149,35.6298,35.5999,35.6149,10900.0
2013-10-09 12:45:00,47.58,47.59,47.55,47.58,10500.0,35.6149,35.6224,35.5924,35.6149,10500.0
2013-10-09 12:50:00,47.57,47.59,47.56,47.59,12000.0,35.6074,35.6224,35.5999,35.6224,12000.0
2013-10-09 12:55:00,47.58,47.59,47.53,47.53,4300.0,35.6149,35.6224,35.5774,35.5774,4300.0
2013-10-09 13:00:00,47.54,47.63,47.54,47.61,10700.0,35.5849,35.6523,35.5849,35.6373,10700.0
2013-10-09 13:05:00,47.61,47.63,47.57,47.57,7600.0,35.6373,35.6523,35.6074,35.6074,7600.0
2013-10-09 13:10:00,47.56,47.56,47.52,47.54,18200.0,35.5999,35.5999,35.57,35.5849,18200.0
2013-10-09 13:15:00,47.54,47.59,47.53,47.59,22200.0,35.5849,35.6224,35.5774,35.6224,22200.0
2013-10-09 13:20:00,47.59,47.69,47.59,47.68,26900.0,35.6224,35.6972,35.6224,35.6897,26900.0
2013-10-09 13:25:00,47.69,47.8,47.68,47.76,12700.0,35.6972,35.7795,35.6897,35.7496,12700.0
2013-10-09 13:30:00,47.76,47.84,47.76,47.77,16500.0,35.7496,35.8095,35.7496,35.7571,16500.0
2013-10-09 13:35:00,47.77,47.8,47.73,47.73,12700.0,35.7571,35.7795,35.7272,35.7272,12700.0
2013-10-09 13:40:00,47.73,47.75,47.71,47.71,20700.0,35.7272,35.7421,35.7122,35.7122,20700.0
2013-10-09 13:45:00,47.72,47.75,47.7,47.72,24200.0,35.7197,35.7421,35.7047,35.7197,24200.0
2013-10-09 13:50:00,47.71,47.81,47.71,47.8,15800.0,35.7122,35.787,35.7122,35.7795,15800.0
2013-10-09 13:55:00,47.8,47.8,47.76,47.76,12500.0,35.7795,35.7795,35.7496,35.7496,12500.0
2013-10-09 14:00:00,47.75,47.78,47.65,47.75,41700.0,35.7421,35.7646,35.6673,35.7421,41700.0
2013-10-09 14:05:00,47.75,47.75,47.67,47.69,20900.0,35.7421,35.7421,35.6822,35.6972,20900.0
2013-10-09 14:10:00,47.7,47.71,47.64,47.64,15800.0,35.7047,35.7122,35.6598,35.6598,15800.0
2013-10-09 14:15:00,47.65,47.67,47.61,47.63,11900.0,35.6673,35.6822,35.6373,35.6523,11900.0
2013-10-09 14:20:00,47.63,47.73,47.63,47.65,35200.0,35.6523,35.7272,35.6523,35.6673,35200.0
2013-10-09 14:25:00,47.66,47.72,47.61,47.72,20100.0,35.6748,35.7197,35.6373,35.7197,20100.0
2013-10-09 14:30:00,47.72,47.8,47.69,47.78,14200.0,35.7197,35.7795,35.6972,35.7646,14200.0
2013-10-09 14:35:00,47.78,47.82,47.75,47.77,17500.0,35.7646,35.7945,35.7421,35.7571,17500.0
2013-10-09 14:40:00,47.78,47.81,47.76,47.78,16000.0,35.7646,35.787,35.7496,35.7646,16000.0
2013-10-09 14:45:00,47.79,47.79,47.72,47.75,10600.0,35.7721,35.7721,35.7197,35.7421,10600.0
2013-10-09 14:50:00,47.74,47.79,47.72,47.76,10800.0,35.7346,35.7721,35.7197,35.7496,10800.0
2013-10-09 14:55:00,47.77,47.81,47.76,47.8,10500.0,35.7571,35.787,35.7496,35.7795,10500.0
2013-10-09 15:00:00,47.8,47.83,47.79,47.82,14600.0,35.7795,35.802,35.7721,35.7945,14600.0
2013-10-09 15:05:00,47.83,47.83,47.75,47.79,23900.0,35.802,35.802,35.7421,35.7721,23900.0
2013-10-09 15:10:00,47.79,47.84,47.77,47.78,23600.0,35.7721,35.8095,35.7571,35.7646,23600.0
2013-10-09 15:15:00,47.77,47.8,47.75,47.77,28000.0,35.7571,35.7795,35.7421,35.7571,28000.0
2013-10-09 15:20:00,47.76,47.77,47.71,47.75,35200.0,35.7496,35.7571,35.7122,35.7421,35200.0
2013-10-09 15:25:00,47.74,47.79,47.72,47.74,20200.0,35.7346,35.7721,35.7197,35.7346,20200.0
2013-10-09 15:30:00,47.75,47.81,47.74,47.79,29200.0,35.7421,35.787,35.7346,35.7721,29200.0
2013-10-09 15:35:00,47.79,47.8,47.71,47.75,43000.0,35.7721,35.7795,35.7122,35.7421,43000.0
2013-10-09 15:40:00,47.75,47.75,47.69,47.69,28700.0,35.7421,35.7421,35.6972,35.6972,28700.0
2013-10-09 15:45:00,47.69,47.69,47.54,47.59,86100.0,35.6972,35.6972,35.5849,35.6224,86100.0
2013-10-09 15:50:00,47.58,47.68,47.54,47.63,119200.0,35.6149,35.6897,35.5849,35.6523,119200.0
2013-10-09 15:55:00,47.63,47.65,47.57,47.59,98100.0,35.6523,35.6673,35.6074,35.6224,98100.0
2013-10-10 09:30:00,47.95,48.1,47.95,47.97,48200.0,35.8918,36.0041,35.8918,35.9068,48200.0
2013-10-10 09:35:00,48.01,48.01,47.91,47.95,10800.0,35.9367,35.9367,35.8619,35.8918,10800.0
2013-10-10 09:40:00,47.95,48.03,47.93,47.94,25000.0,35.8918,35.9517,35.8769,35.8843,25000.0
2013-10-10 09:45:00,47.94,47.98,47.91,47.96,18000.0,35.8843,35.9143,35.8619,35.8993,18000.0
2013-10-10 09:50:00,47.95,48.01,47.93,47.96,15500.0,35.8918,35.9367,35.8769,35.8993,15500.0
2013-10-10 09:55:00,47.98,48.01,47.98,48.0,23600.0,35.9143,35.9367,35.9143,35.9293,23600.0
2013-10-10 10:00:00,48.0,48.15,47.98,48.13,29800.0,35.9293,36.0415,35.9143,36.0266,29800.0
2013-10-10 10:05:00,48.13,48.27,48.11,48.26,33500.0,36.0266,36.1314,36.0116,36.1239,33500.0
2013-10-10 10:10:00,48.26,48.32,48.25,48.32,29900.0,36.1239,36.1688,36.1164,36.1688,29900.0
2013-10-10 10:15:00,48.3,48.34,48.27,48.29,15700.0,36.1538,36.1838,36.1314,36.1463,15700.0
2013-10-10 10:20:00,48.3,48.31,48.21,48.21,28200.0,36.1538,36.1613,36.0864,36.0864,28200.0
2013-10-10 10:25:00,48.2,48.21,48.18,48.2,25700.0,36.079,36.0864,36.064,36.079,25700.0
2013-10-10 10:30:00,48.2,48.21,48.18,48.18,18500.0,36.079,36.0864,36.064,36.064,18500.0
2013-10-10 10:35:00,48.19,48.24,48.19,48.22,28600.0,36.0715,36.1089,36.0715,36.0939,28600.0
2013-10-10 10:40:00,48.22,48.23,48.18,48.2,48200.0,36.0939,36.1014,36.064,36.079,48200.0
2013-10-10 10:45:00,48.2,48.24,48.16,48.18,16100.0,36.079,36.1089,36.049,36.064,16100.0
2013-10-10 10:50:00,48.18,48.24,48.17,48.19,9300.0,36.064,36.1089,36.0565,36.0715,9300.0
2013-10-10 10:55:00,48.19,48.23,48.16,48.16,14700.0,36.0715,36.1014,36.049,36.049,14700.0
2013-10-10 11:00:00,48.16,48.18,48.11,48.11,9000.0,36.049,36.064,36.0116,36.0116,9000.0
2013-10-10 11:05:00,48.11,48.15,48.08,48.12,15000.0,36.0116,36.0415,35.9891,36.0191,15000.0
2013-10-10 11:10:00,48.12,48.19,48.12,48.18,6000.0,36.0191,36.0715,36.0191,36.064,6000.0
2013-10-10 11:15:00,48.18,48.21,48.13,48.16,13700.0,36.064,36.0864,36.0266,36.049,13700.0
2013-10-10 11:20:00,48.15,48.21,48.14,48.14,17800.0,36.0415,36.0864,36.034,36.034,17800.0
2013-10-10 11:25:00,48.13,48.2,48.09,48.11,26900.0,36.0266,36.079,35.9966,36.0116,26900.0
2013-10-10 11:30:00,48.11,48.2,48.08,48.19,31600.0,36.0116,36.079,35.9891,36.0715,31600.0
2013-10-10 11:35:00,48.2,48.24,48.18,48.19,31300.0,36.079,36.1089,36.064,36.0715,31300.0
2013-10-10 11:40:00,48.19,48.19,48.16,48.18,14100.0,36.0715,36.0715,36.049,36.064,14100.0
2013-10-10 11:45:00,48.17,48.2,48.17,48.18,19300.0,36.0565,36.079,36.0565,36.064,19300.0
2013-10-10 11:50:00,48.18,48.21,48.17,48.19,18800.0,36.064,36.0864,36.0565,36.0715,18800.0
2013-10-10 11:55:00,48.2,48.21,48.19,48.2,28600.0,36.079,36.0864,36.0715,36.079,28600.0
2013-10-10 12:00:00,48.19,48.22,48.19,48.21,12700.0,36.0715,36.0939,36.0715,36.0864,12700.0
2013-10-10 12:05:00,48.21,48.27,48.21,48.25,17200.0,36.0864,36.1314,36.0864,36.1164,17200.0
2013-10-10 12:10:00,48.26,48.27,48.23,48.27,9100.0,36.1239,36.1314,36.1014,36.1314,9100.0
2013-10-10 12:15:00,48.27,48.28,48.24,48.24,12700.0,36.1314,36.1388,36.1089,36.1089,12700.0
2013-10-10 12:20:00,48.24,48.24,48.21,48.22,21500.0,36.1089,36.1089,36.0864,36.0939,21500.0
2013-10-10 12:25:00,48.21,48.27,48.21,48.25,51700.0,36.0864,36.1314,36.0864,36.1164,51700.0
2013-10-10 12:30:00,48.24,48.28,48.23,48.25,26000.0,36.1089,36.1388,36.1014,36.1164,26000.0
2013-10-10 12:35:00,48.25,48.26,48.22,48.23,13600.0,36.1164,36.1239,36.0939,36.1014,13600.0
2013-10-10 12:40:00,48.23,48.24,48.22,48.23,4400.0,36.1014,36.1089,36.0939,36.1014,4400.0
2013-10-10 12:45:00,48.24,48.25,48.23,48.23,10000.0,36.1089,36.1164,36.1014,36.1014,10000.0
2013-10-10 12:50:00,48.24,48.3,48.24,48.29,12600.0,36.1089,36.1538,36.1089,36.1463,12600.0
2013-10-10 12:55:00,48.3,48.3,48.28,48.28,4900.0,36.1538,36.1538,36.1388,36.1388,4900.0
2013-10-10 13:00:00,48.28,48.29,48.26,48.26,14800.0,36.1388,36.1463,36.1239,36.1239,14800.0
2013-10-10 13:05:00,48.25,48.26,48.21,48.21,11000.0,36.1164,36.1239,36.0864,36.0864,11000.0
2013-10-10 13:10:00,48.22,48.26,48.21,48.26,8600.0,36.0939,36.1239,36.0864,36.1239,8600.0
2013-10-10 13:15:00,48.25,48.26,48.23,48.25,8400.0,36.1164,36.1239,36.1014,36.1164,8400.0
2013-10-10 13:20:00,48.25,48.25,48.22,48.22,10000.0,36.1164,36.1164,36.0939,36.0939,10000.0
2013-10-10 13:25:00,48.22,48.24,48.22,48.23,8600.0,36.0939,36.1089,36.0939,36.1014,8600.0
2013-10-10 13:30:00,48.23,48.25,48.23,48.25,10900.0,36.1014,36.1164,36.1014,36.1164,10900.0
2013-10-10 13:35:00,48.25,48.26,48.21,48.25,17900.0,36.1164,36.1239,36.0864,36.1164,17900.0
2013-10-10 13:40:00,48.24,48.26,48.24,48.25,13800.0,36.1089,36.1239,36.1089,36.1164,13800.0
2013-10-10 13:45:00,48.25,48.26,48.2,48.21,15500.0,36.1164,36.1239,36.079,36.0864,15500.0
2013-10-10 13:50:00,48.22,48.26,48.22,48.25,14900.0,36.0939,36.1239,36.0939,36.1164,14900.0
2013-10-10 13:55:00,48.25,48.26,48.23,48.23,19200.0,36.1164,36.1239,36.1014,36.1014,19200.0
2013-10-10 14:00:00,48.23,48.24,48.19,48.19,16300.0,36.1014,36.1089,36.0715,36.0715,16300.0
2013-10-10 14:05:00,48.2,48.21,48.14,48.14,16600.0,36.079,36.0864,36.034,36.034,16600.0
2013-10-10 14:10:00,48.14,48.18,48.14,48.17,20100.0,36.034,36.064,36.034,36.0565,20100.0
2013-10-10 14:15:00,48.18,48.18,48.15,48.15,17300.0,36.064,36.064,36.0415,36.0415,17300.0
2013-10-10 14:20:00,48.15,48.17,48.15,48.16,11500.0,36.0415,36.0565,36.0415,36.049,11500.0
2013-10-10 14:25:00,48.16,48.17,48.14,48.14,16200.0,36.049,36.0565,36.034,36.034,16200.0
2013-10-10 14:30:00,48.13,48.15,48.11,48.15,18500.0,36.0266,36.0415,36.0116,36.0415,18500.0
2013-10-10 14:35:00,48.15,48.17,48.15,48.17,14600.0,36.0415,36.0565,36.0415,36.0565,14600.0
2013-10-10 14:40:00,48.17,48.18,48.14,48.14,9500.0,36.0565,36.064,36.034,36.034,9500.0
2013-10-10 14:45:00,48.15,48.16,48.13,48.16,15300.0,36.0415,36.049,36.0266,36.049,15300.0
2013-10-10 14:50:00,48.16,48.17,48.15,48.16,12000.0,36.049,36.0565,36.0415,36.049,12000.0
2013-10-10 14:55:00,48.17,48.2,48.16,48.2,15000.0,36.0565,36.079,36.049,36.079,15000.0
2013-10-10 15:00:00,48.19,48.3,48.18,48.27,38500.0,36.0715,36.1538,36.064,36.1314,38500.0
2013-10-10 15:05:00,48.27,48.34,48.26,48.32,39600.0,36.1314,36.1838,36.1239,36.1688,39600.0
2013-10-10 15:10:00,48.33,48.38,48.32,48.38,47700.0,36.1763,36.2137,36.1688,36.2137,47700.0
2013-10-10 15:15:00,48.38,48.41,48.34,48.36,23100.0,36.2137,36.2362,36.1838,36.1987,23100.0
2013-10-10 15:20:00,48.35,48.37,48.31,48.35,28100.0,36.1912,36.2062,36.1613,36.1912,28100.0
2013-10-10 15:25:00,48.36,48.39,48.32,48.32,20800.0,36.1987,36.2212,36.1688,36.1688,20800.0
2013-10-10 15:30:00,48.33,48.35,48.25,48.25,23900.0,36.1763,36.1912,36.1164,36.1164,23900.0
2013-10-10 15:35:00,48.25,48.27,48.21,48.22,40400.0,36.1164,36.1314,36.0864,36.0939,40400.0
2013-10-10 15:40:00,48.22,48.26,48.21,48.21,43900.0,36.0939,36.1239,36.0864,36.0864,43900.0
2013-10-10 15:45:00,48.21,48.27,48.18,48.19,71900.0,36.0864,36.1314,36.064,36.0715,71900.0
2013-10-10 15:50:00,48.19,48.26,48.18,48.26,81900.0,36.0715,36.1239,36.064,36.1239,81900.0
2013-10-10 15:55:00,48.26,48.37,48.24,48.37,145400.0,36.1239,36.2062,36.1089,36.2062,145400.0
2013-10-11 09:30:00,48.34,48.48,48.29,48.44,32700.0,36.1838,36.2885,36.1463,36.2586,32700.0
2013-10-11 09:35:00,48.45,48.76,48.42,48.76,17500.0,36.2661,36.4981,36.2436,36.4981,17500.0
2013-10-11 09:40:00,48.73,48.73,48.61,48.69,12400.0,36.4757,36.4757,36.3859,36.4457,12400.0
2013-10-11 09:45:00,48.69,48.75,48.67,48.71,9800.0,36.4457,36.4906,36.4308,36.4607,9800.0
2013-10-11 09:50:00,48.71,48.76,48.69,48.71,21100.0,36.4607,36.4981,36.4457,36.4607,21100.0
2013-10-11 09:55:00,48.73,48.84,48.69,48.82,8700.0,36.4757,36.558,36.4457,36.543,8700.0
2013-10-11 10:00:00,48.84,48.86,48.79,48.79,15500.0,36.558,36.573,36.5206,36.5206,15500.0
2013-10-11 10:05:00,48.79,48.87,48.79,48.8,22800.0,36.5206,36.5805,36.5206,36.5281,22800.0
2013-10-11 10:10:00,48.8,48.88,48.8,48.88,12700.0,36.5281,36.588,36.5281,36.588,12700.0
2013-10-11 10:15:00,48.87,48.88,48.8,48.8,18300.0,36.5805,36.588,36.5281,36.5281,18300.0
2013-10-11 10:20:00,48.8,48.83,48.78,48.83,16600.0,36.5281,36.5505,36.5131,36.5505,16600.0
2013-10-11 10:25:00,48.82,48.87,48.81,48.81,21800.0,36.543,36.5805,36.5356,36.5356,21800.0
2013-10-11 10:30:00,48.8,48.83,48.77,48.8,14000.0,36.5281,36.5505,36.5056,36.5281,14000.0
2013-10-11 10:35:00,48.81,48.83,48.77,48.79,21300.0,36.5356,36.5505,36.5056,36.5206,21300.0
2013-10-11 10:40:00,48.79,48.85,48.77,48.81,10800.0,36.5206,36.5655,36.5056,36.5356,10800.0
2013-10-11 10:45:00,48.82,48.85,48.76,48.76,15700.0,36.543,36.5655,36.4981,36.4981,15700.0
2013-10-11 10:50:00,48.77,48.88,48.77,48.88,9800.0,36.5056,36.588,36.5056,36.588,9800.0
2013-10-11 10:55:00,48.87,48.95,48.85,48.93,14500.0,36.5805,36.6404,36.5655,36.6254,14500.0
2013-10-11 11:00:00,48.92,48.94,48.84,48.89,11100.0,36.6179,36.6329,36.558,36.5954,11100.0
2013-10-11 11:05:00,48.88,48.88,48.82,48.82,16100.0,36.588,36.588,36.543,36.543,16100.0
2013-10-11 11:10:00,48.81,48.81,48.79,48.8,11500.0,36.5356,36.5356,36.5206,36.5281,11500.0
2013-10-11 11:15:00,48.8,48.83,48.73,48.73,6700.0,36.5281,36.5505,36.4757,36.4757,6700.0
2013-10-11 11:20:00,48.73,48.76,48.72,48.73,17600.0,36.4757,36.4981,36.4682,36.4757,17600.0
2013-10-11 11:25:00,48.73,48.77,48.71,48.74,54700.0,36.4757,36.5056,36.4607,36.4832,54700.0
2013-10-11 11:30:00,48.73,48.83,48.73,48.83,10800.0,36.4757,36.5505,36.4757,36.5505,10800.0
2013-10-11 11:35:00,48.83,48.88,48.83,48.84,9300.0,36.5505,36.588,36.5505,36.558,9300.0
2013-10-11 11:40:00,48.84,48.87,48.82,48.82,7200.0,36.558,36.5805,36.543,36.543,7200.0
2013-10-11 11:45:00,48.82,48.87,48.82,48.84,12900.0,36.543,36.5805,36.543,36.558,12900.0
2013-10-11 11:50:00,48.84,48.87,48.83,48.84,7400.0,36.558,36.5805,36.5505,36.558,7400.0
2013-10-11 11:55:00,48.84,48.92,48.84,48.92,11300.0,36.558,36.6179,36.558,36.6179,11300.0
2013-10-11 12:00:00,48.91,48.99,48.91,48.99,8100.0,36.6104,36.6703,36.6104,36.6703,8100.0
2013-10-11 12:05:00,48.99,49.05,48.97,49.04,10300.0,36.6703,36.7152,36.6553,36.7077,10300.0
2013-10-11 12:10:00,49.03,49.03,48.95,48.96,11500.0,36.7002,36.7002,36.6404,36.6478,11500.0
2013-10-11 12:15:00,48.97,49.01,48.96,49.01,6100.0,36.6553,36.6853,36.6478,36.6853,6100.0
2013-10-11 12:20:00,49.01,49.03,48.97,48.99,6300.0,36.6853,36.7002,36.6553,36.6703,6300.0
2013-10-11 12:25:00,49.0,49.04,48.97,48.97,6200.0,36.6778,36.7077,36.6553,36.6553,6200.0
2013-10-11 12:30:00,48.96,48.98,48.95,48.98,4900.0,36.6478,36.6628,36.6404,36.6628,4900.0
2013-10-11 12:35:00,48.98,49.01,48.97,49.01,6400.0,36.6628,36.6853,36.6553,36.6853,6400.0
2013-10-11 12:40:00,49.0,49.04,49.0,49.03,6600.0,36.6778,36.7077,36.6778,36.7002,6600.0
2013-10-11 12:45:00,49.03,49.07,49.0,49.01,10600.0,36.7002,36.7302,36.6778,36.6853,10600.0
2013-10-11 12:50:00,49.01,49.04,49.01,49.01,4900.0,36.6853,36.7077,36.6853,36.6853,4900.0
2013-10-11 12:55:00,49.02,49.04,49.02,49.03,4300.0,36.6928,36.7077,36.6928,36.7002,4300.0
2013-10-11 13:00:00,49.02,49.02,48.97,49.01,3700.0,36.6928,36.6928,36.6553,36.6853,3700.0
2013-10-11 13:05:00,49.02,49.06,49.02,49.06,5400.0,36.6928,36.7227,36.6928,36.7227,5400.0
2013-10-11 13:10:00,49.06,49.09,49.04,49.05,6200.0,36.7227,36.7451,36.7077,36.7152,6200.0
2013-10-11 13:15:00,49.04,49.04,48.92,48.93,6300.0,36.7077,36.7077,36.6179,36.6254,6300.0
2013-10-11 13:20:00,48.93,48.93,48.87,48.87,7100.0,36.6254,36.6254,36.5805,36.5805,7100.0
2013-10-11 13:25:00,48.88,48.92,48.88,48.9,10500.0,36.588,36.6179,36.588,36.6029,10500.0
2013-10-11 13:30:00,48.89,48.92,48.89,48.92,6100.0,36.5954,36.6179,36.5954,36.6179,6100.0
2013-10-11 13:35:00,48.93,48.95,48.93,48.93,6000.0,36.6254,36.6404,36.6254,36.6254,6000.0
2013-10-11 13:40:00,48.92,48.92,48.87,48.87,6500.0,36.6179,36.6179,36.5805,36.5805,6500.0
2013-10-11 13:45:00,48.87,48.89,48.84,48.84,13700.0,36.5805,36.5954,36.558,36.558,13700.0
2013-10-11 13:50:00,48.82,48.84,48.81,48.84,9100.0,36.543,36.558,36.5356,36.558,9100.0
2013-10-11 13:55:00,48.85,48.87,48.85,48.86,7300.0,36.5655,36.5805,36.5655,36.573,7300.0
2013-10-11 14:00:00,48.86,48.88,48.82,48.86,9000.0,36.573,36.588,36.543,36.573,9000.0
2013-10-11 14:05:00,48.86,48.86,48.83,48.86,7600.0,36.573,36.573,36.5505,36.573,7600.0
2013-10-11 14:10:00,48.84,48.91,48.84,48.91,10000.0,36.558,36.6104,36.558,36.6104,10000.0
2013-10-11 14:15:00,48.9,49.01,48.89,49.0,10400.0,36.6029,36.6853,36.5954,36.6778,10400.0
2013-10-11 14:20:00,49.0,49.04,48.99,49.0,9300.0,36.6778,36.7077,36.6703,36.6778,9300.0
2013-10-11 14:25:00,49.01,49.01,48.9,48.92,17300.0,36.6853,36.6853,36.6029,36.6179,17300.0
2013-10-11 14:30:00,48.92,48.93,48.88,48.88,12100.0,36.6179,36.6254,36.588,36.588,12100.0
2013-10-11 14:35:00,48.89,48.91,48.87,48.89,8900.0,36.5954,36.6104,36.5805,36.5954,8900.0
2013-10-11 14:40:00,48.89,48.94,48.88,48.89,15700.0,36.5954,36.6329,36.588,36.5954,15700.0
2013-10-11 14:45:00,48.89,48.92,48.88,48.9,13100.0,36.5954,36.6179,36.588,36.6029,13100.0
2013-10-11 14:50:00,48.91,48.91,48.86,48.86,8800.0,36.6104,36.6104,36.573,36.573,8800.0
2013-10-11 14:55:00,48.86,48.89,48.84,48.88,9500.0,36.573,36.5954,36.558,36.588,9500.0
2013-10-11 15:00:00,48.89,48.89,48.8,48.83,14200.0,36.5954,36.5954,36.5281,36.5505,14200.0
2013-10-11 15:05:00,48.83,48.84,48.81,48.81,13700.0,36.5505,36.558,36.5356,36.5356,13700.0
2013-10-11 15:10:00,48.81,48.86,48.79,48.79,16100.0,36.5356,36.573,36.5206,36.5206,16100.0
2013-10-11 15:15:00,48.79,48.8,48.77,48.77,14500.0,36.5206,36.5281,36.5056,36.5056,14500.0
2013-10-11 15:20:00,48.76,48.78,48.73,48.76,16800.0,36.4981,36.5131,36.4757,36.4981,16800.0
2013-10-11 15:25:00,48.76,48.79,48.76,48.77,15500.0,36.4981,36.5206,36.4981,36.5056,15500.0
2013-10-11 15:30:00,48.78,48.86,48.78,48.8,28200.0,36.5131,36.573,36.5131,36.5281,28200.0
2013-10-11 15:35:00,48.8,48.83,48.74,48.74,22800.0,36.5281,36.5505,36.4832,36.4832,22800.0
2013-10-11 15:40:00,48.75,48.79,48.73,48.76,31400.0,36.4906,36.5206,36.4757,36.4981,31400.0
2013-10-11 15:45:00,48.76,48.77,48.7,48.7,32500.0,36.4981,36.5056,36.4532,36.4532,32500.0
2013-10-11 15:50:00,48.71,48.8,48.71,48.78,46600.0,36.4607,36.5281,36.4607,36.5131,46600.0
2013-10-11 15:55:00,48.79,48.93,48.79,48.92,112400.0,36.5206,36.6254,36.5206,36.6179,112400.0
2013-10-14 09:30:00,48.58,48.81,48.58,48.74,16900.0,36.3634,36.5356,36.3634,36.4832,16900.0
2013-10-14 09:35:00,48.75,49.07,48.74,49.06,38900.0,36.4906,36.7302,36.4832,36.7227,38900.0
2013-10-14 09:40:00,49.1,49.13,48.93,48.95,14000.0,36.7526,36.7751,36.6254,36.6404,14000.0
2013-10-14 09:45:00,48.93,48.95,48.91,48.95,8700.0,36.6254,36.6404,36.6104,36.6404,8700.0
2013-10-14 09:50:00,48.95,49.02,48.94,48.99,15900.0,36.6404,36.6928,36.6329,36.6703,15900.0
2013-10-14 09:55:00,49.0,49.02,48.94,49.0,17900.0,36.6778,36.6928,36.6329,36.6778,17900.0
2013-10-14 10:00:00,48.99,49.0,48.9,48.93,14000.0,36.6703,36.6778,36.6029,36.6254,14000.0
2013-10-14 10:05:00,48.93,48.93,48.82,48.85,8900.0,36.6254,36.6254,36.543,36.5655,8900.0
2013-10-14 10:10:00,48.85,48.92,48.83,48.9,7600.0,36.5655,36.6179,36.5505,36.6029,7600.0
2013-10-14 10:15:00,48.91,48.97,48.89,48.93,13600.0,36.6104,36.6553,36.5954,36.6254,13600.0
2013-10-14 10:20:00,48.94,49.02,48.94,48.99,13300.0,36.6329,36.6928,36.6329,36.6703,13300.0
2013-10-14 10:25:00,48.98,49.13,48.98,49.12,14700.0,36.6628,36.7751,36.6628,36.7676,14700.0
2013-10-14 10:30:00,49.11,49.14,49.11,49.11,11900.0,36.7601,36.7826,36.7601,36.7601,11900.0
2013-10-14 10:35:00,49.11,49.12,48.98,48.98,18000.0,36.7601,36.7676,36.6628,36.6628,18000.0
2013-10-14 10:40:00,48.97,49.03,48.96,48.99,9600.0,36.6553,36.7002,36.6478,36.6703,9600.0
2013-10-14 10:45:00,48.99,49.07,48.97,48.99,21700.0,36.6703,36.7302,36.6553,36.6703,21700.0
2013-10-14 10:50:00,48.99,49.04,48.95,48.97,9600.0,36.6703,36.7077,36.6404,36.6553,9600.0
2013-10-14 10:55:00,48.95,49.09,48.95,49.07,6200.0,36.6404,36.7451,36.6404,36.7302,6200.0
2013-10-14 11:00:00,49.07,49.07,49.01,49.02,9500.0,36.7302,36.7302,36.6853,36.6928,9500.0
2013-10-14 11:05:00,49.02,49.05,48.98,49.01,6900.0,36.6928,36.7152,36.6628,36.6853,6900.0
2013-10-14 11:10:00,49.01,49.05,49.0,49.01,5600.0,36.6853,36.7152,36.6778,36.6853,5600.0
2013-10-14 11:15:00,49.02,49.04,49.01,49.03,7900.0,36.6928,36.7077,36.6853,36.7002,7900.0
2013-10-14 11:20:00,49.04,49.04,49.01,49.01,5600.0,36.7077,36.7077,36.6853,36.6853,5600.0
2013-10-14 11:25:00,49.01,49.06,49.01,49.06,7900.0,36.6853,36.7227,36.6853,36.7227,7900.0
2013-10-14 11:30:00,49.06,49.1,49.06,49.09,8700.0,36.7227,36.7526,36.7227,36.7451,8700.0
2013-10-14 11:35:00,49.09,49.14,49.07,49.14,5200.0,36.7451,36.7826,36.7302,36.7826,5200.0
2013-10-14 11:40:00,49.13,49.15,49.09,49.1,13300.0,36.7751,36.7901,36.7451,36.7526,13300.0
2013-10-14 11:45:00,49.1,49.12,49.08,49.11,5100.0,36.7526,36.7676,36.7377,36.7601,5100.0
2013-10-14 11:50:00,49.11,49.14,49.09,49.14,10300.0,36.7601,36.7826,36.7451,36.7826,10300.0
2013-10-14 11:55:00,49.14,49.18,49.14,49.15,9600.0,36.7826,36.8125,36.7826,36.7901,9600.0
2013-10-14 12:00:00,49.14,49.18,49.14,49.18,3600.0,36.7826,36.8125,36.7826,36.8125,3600.0
2013-10-14 12:05:00,49.18,49.18,49.16,49.16,4700.0,36.8125,36.8125,36.7975,36.7975,4700.0
2013-10-14 12:10:00,49.16,49.22,49.16,49.19,20600.0,36.7975,36.8425,36.7975,36.82,20600.0
2013-10-14 12:15:00,49.2,49.21,49.18,49.21,3200.0,36.8275,36.835,36.8125,36.835,3200.0
2013-10-14 12:20:00,49.21,49.21,49.12,49.13,6600.0,36.835,36.835,36.7676,36.7751,6600.0
2013-10-14 12:25:00,49.13,49.13,49.06,49.09,9600.0,36.7751,36.7751,36.7227,36.7451,9600.0
2013-10-14 12:30:00,49.1,49.12,49.08,49.09,30600.0,36.7526,36.7676,36.7377,36.7451,30600.0
2013-10-14 12:35:00,49.1,49.17,49.1,49.16,7400.0,36.7526,36.805,36.7526,36.7975,7400.0
2013-10-14 12:40:00,49.16,49.16,49.11,49.12,11300.0,36.7975,36.7975,36.7601,36.7676,11300.0
2013-10-14 12:45:00,49.13,49.13,49.09,49.09,9100.0,36.7751,36.7751,36.7451,36.7451,9100.0
2013-10-14 12:50:00,49.1,49.15,49.09,49.13,8400.0,36.7526,36.7901,36.7451,36.7751,8400.0
2013-10-14 12:55:00,49.12,49.16,49.12,49.15,13300.0,36.7676,36.7975,36.7676,36.7901,13300.0
2013-10-14 13:00:00,49.16,49.16,49.11,49.15,13800.0,36.7975,36.7975,36.7601,36.7901,13800.0
2013-10-14 13:05:00,49.16,49.19,49.16,49.18,6700.0,36.7975,36.82,36.7975,36.8125,6700.0
2013-10-14 13:10:00,49.19,49.34,49.19,49.31,15600.0,36.82,36.9323,36.82,36.9098,15600.0
2013-10-14 13:15:00,49.3,49.31,49.23,49.23,11200.0,36.9023,36.9098,36.8499,36.8499,11200.0
2013-10-14 13:20:00,49.22,49.23,49.19,49.2,6600.0,36.8425,36.8499,36.82,36.8275,6600.0
2013-10-14 13:25:00,49.24,49.27,49.23,49.27,5300.0,36.8574,36.8799,36.8499,36.8799,5300.0
2013-10-14 13:30:00,49.26,49.3,49.26,49.27,4100.0,36.8724,36.9023,36.8724,36.8799,4100.0
2013-10-14 13:35:00,49.27,49.28,49.25,49.28,3200.0,36.8799,36.8874,36.8649,36.8874,3200.0
2013-10-14 13:40:00,49.29,49.35,49.29,49.35,6100.0,36.8949,36.9398,36.8949,36.9398,6100.0
2013-10-14 13:45:00,49.36,49.39,49.32,49.34,5500.0,36.9473,36.9697,36.9173,36.9323,5500.0
2013-10-14 13:50:00,49.34,49.34,49.28,49.29,5000.0,36.9323,36.9323,36.8874,36.8949,5000.0
2013-10-14 13:55:00,49.3,49.31,49.27,49.3,7300.0,36.9023,36.9098,36.8799,36.9023,7300.0
2013-10-14 14:00:00,49.3,49.39,49.28,49.39,12800.0,36.9023,36.9697,36.8874,36.9697,12800.0
2013-10-14 14:05:00,49.42,49.48,49.4,49.44,20900.0,36.9922,37.0371,36.9772,37.0071,20900.0
2013-10-14 14:10:00,49.43,49.43,49.35,49.39,10000.0,36.9996,36.9996,36.9398,36.9697,10000.0
2013-10-14 14:15:00,49.4,49.43,49.39,49.41,10900.0,36.9772,36.9996,36.9697,36.9847,10900.0
2013-10-14 14:20:00,49.42,49.44,49.38,49.38,20000.0,36.9922,37.0071,36.9622,36.9622,20000.0
2013-10-14 14:25:00,49.39,49.43,49.39,49.41,8500.0,36.9697,36.9996,36.9697,36.9847,8500.0
2013-10-14 14:30:00,49.4,49.44,49.4,49.44,13200.0,36.9772,37.0071,36.9772,37.0071,13200.0
2013-10-14 14:35:00,49.44,49.48,49.43,49.46,11500.0,37.0071,37.0371,36.9996,37.0221,11500.0
2013-10-14 14:40:00,49.46,49.47,49.35,49.37,27700.0,37.0221,37.0296,36.9398,36.9547,27700.0
2013-10-14 14:45:00,49.36,49.42,49.36,49.4,10500.0,36.9473,36.9922,36.9473,36.9772,10500.0
2013-10-14 14:50:00,49.4,49.4,49.32,49.33,10000.0,36.9772,36.9772,36.9173,36.9248,10000.0
2013-10-14 14:55:00,49.32,49.37,49.29,49.36,10600.0,36.9173,36.9547,36.8949,36.9473,10600.0
2013-10-14 15:00:00,49.35,49.37,49.28,49.35,12500.0,36.9398,36.9547,36.8874,36.9398,12500.0
2013-10-14 15:05:00,49.36,49.48,49.36,49.47,21800.0,36.9473,37.0371,36.9473,37.0296,21800.0
2013-10-14 15:10:00,49.48,49.48,49.45,49.47,11900.0,37.0371,37.0371,37.0146,37.0296,11900.0
2013-10-14 15:15:00,49.47,49.48,49.39,49.39,11500.0,37.0296,37.0371,36.9697,36.9697,11500.0
2013-10-14 15:20:00,49.38,49.4,49.34,49.36,21300.0,36.9622,36.9772,36.9323,36.9473,21300.0
2013-10-14 15:25:00,49.37,49.41,49.34,49.37,16700.0,36.9547,36.9847,36.9323,36.9547,16700.0
2013-10-14 15:30:00,49.37,49.44,49.37,49.37,28300.0,36.9547,37.0071,36.9547,36.9547,28300.0
2013-10-14 15:35:00,49.38,49.39,49.27,49.27,36700.0,36.9622,36.9697,36.8799,36.8799,36700.0
2013-10-14 15:40:00,49.27,49.3,49.23,49.27,35300.0,36.8799,36.9023,36.8499,36.8799,35300.0
2013-10-14 15:45:00,49.27,49.28,49.16,49.17,62800.0,36.8799,36.8874,36.7975,36.805,62800.0
2013-10-14 15:50:00,49.17,49.21,49.11,49.18,66000.0,36.805,36.835,36.7601,36.8125,66000.0
2013-10-14 15:55:00,49.17,49.3,49.13,49.28,135900.0,36.805,36.9023,36.7751,36.8874,135900.0
2013-10-15 09:30:00,49.24,49.56,49.24,49.36,48300.0,36.8574,37.097,36.8574,36.9473,48300.0
2013-10-15 09:35:00,49.37,49.55,49.35,49.4,16300.0,36.9547,37.0895,36.9398,36.9772,16300.0
2013-10-15 09:40:00,49.39,49.45,49.3,49.45,32700.0,36.9697,37.0146,36.9023,37.0146,32700.0
2013-10-15 09:45:00,49.47,49.67,49.45,49.67,23000.0,37.0296,37.1793,37.0146,37.1793,23000.0
2013-10-15 09:50:00,49.66,49.83,49.64,49.73,39300.0,37.1718,37.2991,37.1568,37.2242,39300.0
2013-10-15 09:55:00,49.75,50.0,49.75,49.99,44500.0,37.2392,37.4263,37.2392,37.4188,44500.0
2013-10-15 10:00:00,49.99,49.99,49.82,49.84,43300.0,37.4188,37.4188,37.2916,37.3065,43300.0
2013-10-15 10:05:00,49.84,49.88,49.79,49.84,19400.0,37.3065,37.3365,37.2691,37.3065,19400.0
2013-10-15 10:10:00,49.84,49.98,49.84,49.97,33100.0,37.3065,37.4113,37.3065,37.4039,33100.0
2013-10-15 10:15:00,49.97,50.03,49.94,49.96,23800.0,37.4039,37.4488,37.3814,37.3964,23800.0
2013-10-15 10:20:00,49.94,50.08,49.94,50.07,32200.0,37.3814,37.4862,37.3814,37.4787,32200.0
2013-10-15 10:25:00,50.07,50.2,50.05,50.19,34700.0,37.4787,37.576,37.4637,37.5685,34700.0
2013-10-15 10:30:00,50.19,50.29,50.05,50.05,51200.0,37.5685,37.6434,37.4637,37.4637,51200.0
2013-10-15 10:35:00,50.05,50.07,49.95,49.96,29800.0,37.4637,37.4787,37.3889,37.3964,29800.0
2013-10-15 10:40:00,49.95,49.98,49.79,49.82,45300.0,37.3889,37.4113,37.2691,37.2916,45300.0
2013-10-15 10:45:00,49.83,49.85,49.81,49.84,16000.0,37.2991,37.314,37.2841,37.3065,16000.0
2013-10-15 10:50:00,49.84,49.84,49.77,49.81,20100.0,37.3065,37.3065,37.2541,37.2841,20100.0
2013-10-15 10:55:00,49.81,49.84,49.75,49.83,14600.0,37.2841,37.3065,37.2392,37.2991,14600.0
2013-10-15 11:00:00,49.82,49.94,49.8,49.88,25200.0,37.2916,37.3814,37.2766,37.3365,25200.0
2013-10-15 11:05:00,49.89,49.95,49.81,49.81,19300.0,37.344,37.3889,37.2841,37.2841,19300.0
2013-10-15 11:10:00,49.81,50.06,49.79,49.96,26800.0,37.2841,37.4712,37.2691,37.3964,26800.0
2013-10-15 11:15:00,49.97,50.02,49.94,50.02,14700.0,37.4039,37.4413,37.3814,37.4413,14700.0
2013-10-15 11:20:00,50.02,50.17,50.01,50.17,22400.0,37.4413,37.5536,37.4338,37.5536,22400.0
2013-10-15 11:25:00,50.15,50.17,50.1,50.1,15000.0,37.5386,37.5536,37.5012,37.5012,15000.0
2013-10-15 11:30:00,50.09,50.1,50.03,50.03,13800.0,37.4937,37.5012,37.4488,37.4488,13800.0
2013-10-15 11:35:00,50.02,50.06,49.93,49.96,14100.0,37.4413,37.4712,37.3739,37.3964,14100.0
2013-10-15 11:40:00,49.96,49.97,49.89,49.94,11000.0,37.3964,37.4039,37.344,37.3814,11000.0
2013-10-15 11:45:00,49.93,49.96,49.86,49.89,7800.0,37.3739,37.3964,37.3215,37.344,7800.0
2013-10-15 11:50:00,49.9,50.0,49.9,49.98,10300.0,37.3515,37.4263,37.3515,37.4113,10300.0
2013-10-15 11:55:00,49.97,50.0,49.94,49.99,23000.0,37.4039,37.4263,37.3814,37.4188,23000.0
2013-10-15 12:00:00,49.97,50.0,49.92,49.95,14500.0,37.4039,37.4263,37.3664,37.3889,14500.0
2013-10-15 12:05:00,49.94,49.94,49.85,49.86,43100.0,37.3814,37.3814,37.314,37.3215,43100.0
2013-10-15 12:10:00,49.86,49.88,49.83,49.87,97600.0,37.3215,37.3365,37.2991,37.329,97600.0
2013-10-15 12:15:00,49.86,49.92,49.85,49.92,12700.0,37.3215,37.3664,37.314,37.3664,12700.0
2013-10-15 12:20:00,49.94,49.95,49.88,49.9,27800.0,37.3814,37.3889,37.3365,37.3515,27800.0
2013-10-15 12:25:00,49.89,49.9,49.87,49.87,14700.0,37.344,37.3515,37.329,37.329,14700.0
2013-10-15 12:30:00,49.86,49.92,49.86,49.92,19000.0,37.3215,37.3664,37.3215,37.3664,19000.0
2013-10-15 12:35:00,49.92,49.92,49.89,49.89,14600.0,37.3664,37.3664,37.344,37.344,14600.0
2013-10-15 12:40:00,49.89,49.89,49.84,49.84,17600.0,37.344,37.344,37.3065,37.3065,17600.0
2013-10-15 12:45:00,49.84,49.89,49.84,49.88,10900.0,37.3065,37.344,37.3065,37.3365,10900.0
2013-10-15 12:50:00,49.88,49.89,49.84,49.84,11200.0,37.3365,37.344,37.3065,37.3065,11200.0
2013-10-15 12:55:00,49.84,49.84,49.78,49.8,13800.0,37.3065,37.3065,37.2616,37.2766,13800.0
2013-10-15 13:00:00,49.81,49.83,49.8,49.81,6300.0,37.2841,37.2991,37.2766,37.2841,6300.0
2013-10-15 13:05:00,49.8,49.89,49.8,49.87,5100.0,37.2766,37.344,37.2766,37.329,5100.0
2013-10-15 13:10:00,49.87,49.9,49.84,49.89,10100.0,37.329,37.3515,37.3065,37.344,10100.0
2013-10-15 13:15:00,49.89,49.9,49.86,49.9,10000.0,37.344,37.3515,37.3215,37.3515,10000.0
2013-10-15 13:20:00,49.89,49.9,49.88,49.9,6600.0,37.344,37.3515,37.3365,37.3515,6600.0
2013-10-15 13:25:00,49.9,49.93,49.81,49.81,8600.0,37.3515,37.3739,37.2841,37.2841,8600.0
2013-10-15 13:30:00,49.81,49.83,49.76,49.81,7000.0,37.2841,37.2991,37.2467,37.2841,7000.0
2013-10-15 13:35:00,49.82,49.83,49.8,49.81,7900.0,37.2916,37.2991,37.2766,37.2841,7900.0
2013-10-15 13:40:00,49.81,49.84,49.78,49.84,9700.0,37.2841,37.3065,37.2616,37.3065,9700.0
2013-10-15 13:45:00,49.84,49.88,49.83,49.83,11000.0,37.3065,37.3365,37.2991,37.2991,11000.0
2013-10-15 13:50:00,49.83,49.88,49.83,49.84,6900.0,37.2991,37.3365,37.2991,37.3065,6900.0
2013-10-15 13:55:00,49.84,49.84,49.81,49.84,13000.0,37.3065,37.3065,37.2841,37.3065,13000.0
2013-10-15 14:00:00,49.84,49.86,49.81,49.81,18700.0,37.3065,37.3215,37.2841,37.2841,18700.0
2013-10-15 14:05:00,49.81,49.83,49.8,49.81,13600.0,37.2841,37.2991,37.2766,37.2841,13600.0
2013-10-15 14:10:00,49.8,49.81,49.64,49.64,34400.0,37.2766,37.2841,37.1568,37.1568,34400.0
2013-10-15 14:15:00,49.64,49.65,49.59,49.6,22000.0,37.1568,37.1643,37.1194,37.1269,22000.0
2013-10-15 14:20:00,49.6,49.63,49.51,49.51,33400.0,37.1269,37.1494,37.0595,37.0595,33400.0
2013-10-15 14:25:00,49.51,49.56,49.49,49.49,26400.0,37.0595,37.097,37.0446,37.0446,26400.0
2013-10-15 14:30:00,49.5,49.5,49.37,49.39,28800.0,37.052,37.052,36.9547,36.9697,28800.0
2013-10-15 14:35:00,49.38,49.39,49.26,49.34,31800.0,36.9622,36.9697,36.8724,36.9323,31800.0
2013-10-15 14:40:00,49.34,49.4,49.27,49.38,33500.0,36.9323,36.9772,36.8799,36.9622,33500.0
2013-10-15 14:45:00,49.37,49.38,49.26,49.36,28200.0,36.9547,36.9622,36.8724,36.9473,28200.0
2013-10-15 14:50:00,49.36,49.44,49.35,49.4,27700.0,36.9473,37.0071,36.9398,36.9772,27700.0
2013-10-15 14:55:00,49.38,49.45,49.38,49.44,24700.0,36.9622,37.0146,36.9622,37.0071,24700.0
2013-10-15 15:00:00,49.45,49.51,49.39,49.42,31300.0,37.0146,37.0595,36.9697,36.9922,31300.0
2013-10-15 15:05:00,49.41,49.6,49.38,49.59,35300.0,36.9847,37.1269,36.9622,37.1194,35300.0
2013-10-15 15:10:00,49.6,49.67,49.58,49.63,30800.0,37.1269,37.1793,37.1119,37.1494,30800.0
2013-10-15 15:15:00,49.63,49.67,49.6,49.67,18300.0,37.1494,37.1793,37.1269,37.1793,18300.0
2013-10-15 15:20:00,49.69,49.72,49.68,49.7,21100.0,37.1943,37.2167,37.1868,37.2017,21100.0
2013-10-15 15:25:00,49.7,49.72,49.65,49.68,23200.0,37.2017,37.2167,37.1643,37.1868,23200.0
2013-10-15 15:30:00,49.68,49.68,49.59,49.6,21100.0,37.1868,37.1868,37.1194,37.1269,21100.0
2013-10-15 15:35:00,49.6,49.6,49.5,49.53,44800.0,37.1269,37.1269,37.052,37.0745,44800.0
2013-10-15 15:40:00,49.54,49.54,49.44,49.44,41900.0,37.082,37.082,37.0071,37.0071,41900.0
2013-10-15 15:45:00,49.45,49.5,49.44,49.47,57400.0,37.0146,37.052,37.0071,37.0296,57400.0
2013-10-15 15:50:00,49.47,49.48,49.42,49.45,81700.0,37.0296,37.0371,36.9922,37.0146,81700.0
2013-10-15 15:55:00,49.45,49.51,49.44,49.47,99100.0,37.0146,37.0595,37.0071,37.0296,99100.0
2013-10-16 09:30:00,50.06,50.3,49.96,50.27,67400.0,37.4712,37.6509,37.3964,37.6284,67400.0
2013-10-16 09:35:00,50.25,50.28,50.01,50.08,39600.0,37.6134,37.6359,37.4338,37.4862,39600.0
2013-10-16 09:40:00,50.09,50.09,49.89,49.89,14300.0,37.4937,37.4937,37.344,37.344,14300.0
2013-10-16 09:45:00,49.9,49.92,49.72,49.86,24400.0,37.3515,37.3664,37.2167,37.3215,24400.0
2013-10-16 09:50:00,49.85,50.01,49.8,50.01,35200.0,37.314,37.4338,37.2766,37.4338,35200.0
2013-10-16 09:55:00,50.01,50.24,50.0,50.2,17200.0,37.4338,37.606,37.4263,37.576,17200.0
2013-10-16 10:00:00,50.21,50.33,50.2,50.23,43800.0,37.5835,37.6733,37.576,37.5985,43800.0
2013-10-16 10:05:00,50.2,50.23,50.09,50.15,16800.0,37.576,37.5985,37.4937,37.5386,16800.0
2013-10-16 10:10:00,50.17,50.19,50.04,50.08,16900.0,37.5536,37.5685,37.4562,37.4862,16900.0
2013-10-16 10:15:00,50.08,50.12,50.04,50.08,24100.0,37.4862,37.5161,37.4562,37.4862,24100.0
2013-10-16 10:20:00,50.09,50.1,49.9,49.92,21800.0,37.4937,37.5012,37.3515,37.3664,21800.0
2013-10-16 10:25:00,49.91,49.94,49.8,49.8,23400.0,37.3589,37.3814,37.2766,37.2766,23400.0
2013-10-16 10:30:00,49.8,49.91,49.79,49.8,31100.0,37.2766,37.3589,37.2691,37.2766,31100.0
2013-10-16 10:35:00,49.8,49.81,49.69,49.69,24300.0,37.2766,37.2841,37.1943,37.1943,24300.0
2013-10-16 10:40:00,49.7,49.72,49.62,49.64,24400.0,37.2017,37.2167,37.1419,37.1568,24400.0
2013-10-16 10:45:00,49.65,49.76,49.59,49.76,26900.0,37.1643,37.2467,37.1194,37.2467,26900.0
2013-10-16 10:50:00,49.78,49.79,49.73,49.73,18800.0,37.2616,37.2691,37.2242,37.2242,18800.0
2013-10-16 10:55:00,49.74,49.74,49.67,49.72,20200.0,37.2317,37.2317,37.1793,37.2167,20200.0
2013-10-16 11:00:00,49.71,49.71,49.66,49.68,17900.0,37.2092,37.2092,37.1718,37.1868,17900.0
2013-10-16 11:05:00,49.69,49.73,49.67,49.71,19900.0,37.1943,37.2242,37.1793,37.2092,19900.0
2013-10-16 11:10:00,49.7,49.74,49.69,49.72,22800.0,37.2017,37.2317,37.1943,37.2167,22800.0
2013-10-16 11:15:00,49.72,49.74,49.66,49.68,18800.0,37.2167,37.2317,37.1718,37.1868,18800.0
2013-10-16 11:20:00,49.69,49.74,49.67,49.73,20400.0,37.1943,37.2317,37.1793,37.2242,20400.0
2013-10-16 11:25:00,49.72,49.73,49.63,49.64,12100.0,37.2167,37.2242,37.1494,37.1568,12100.0
2013-10-16 11:30:00,49.65,49.72,49.65,49.66,10900.0,37.1643,37.2167,37.1643,37.1718,10900.0
2013-10-16 11:35:00,49.67,49.71,49.66,49.71,14400.0,37.1793,37.2092,37.1718,37.2092,14400.0
2013-10-16 11:40:00,49.7,49.71,49.66,49.69,15700.0,37.2017,37.2092,37.1718,37.1943,15700.0
2013-10-16 11:45:00,49.68,49.69,49.66,49.66,8400.0,37.1868,37.1943,37.1718,37.1718,8400.0
2013-10-16 11:50:00,49.66,49.68,49.66,49.68,9100.0,37.1718,37.1868,37.1718,37.1868,9100.0
2013-10-16 11:55:00,49.69,49.7,49.67,49.69,15400.0,37.1943,37.2017,37.1793,37.1943,15400.0
2013-10-16 12:00:00,49.7,49.7,49.65,49.65,9200.0,37.2017,37.2017,37.1643,37.1643,9200.0
2013-10-16 12:05:00,49.65,49.67,49.63,49.66,12000.0,37.1643,37.1793,37.1494,37.1718,12000.0
2013-10-16 12:10:00,49.66,49.7,49.66,49.7,7800.0,37.1718,37.2017,37.1718,37.2017,7800.0
2013-10-16 12:15:00,49.7,49.74,49.68,49.73,19100.0,37.2017,37.2317,37.1868,37.2242,19100.0
2013-10-16 12:20:00,49.73,49.73,49.63,49.63,13100.0,37.2242,37.2242,37.1494,37.1494,13100.0
2013-10-16 12:25:00,49.64,49.67,49.55,49.56,19700.0,37.1568,37.1793,37.0895,37.097,19700.0
2013-10-16 12:30:00,49.55,49.61,49.5,49.6,15000.0,37.0895,37.1344,37.052,37.1269,15000.0
2013-10-16 12:35:00,49.6,49.66,49.6,49.63,24800.0,37.1269,37.1718,37.1269,37.1494,24800.0
2013-10-16 12:40:00,49.64,49.66,49.58,49.59,12200.0,37.1568,37.1718,37.1119,37.1194,12200.0
2013-10-16 12:45:00,49.59,49.61,49.59,49.6,10400.0,37.1194,37.1344,37.1194,37.1269,10400.0
2013-10-16 12:50:00,49.6,49.66,49.59,49.65,13400.0,37.1269,37.1718,37.1194,37.1643,13400.0
2013-10-16 12:55:00,49.64,49.65,49.61,49.61,15000.0,37.1568,37.1643,37.1344,37.1344,15000.0
2013-10-16 13:00:00,49.61,49.64,49.61,49.64,10800.0,37.1344,37.1568,37.1344,37.1568,10800.0
2013-10-16 13:05:00,49.63,49.71,49.63,49.66,20600.0,37.1494,37.2092,37.1494,37.1718,20600.0
2013-10-16 13:10:00,49.66,49.66,49.62,49.64,11800.0,37.1718,37.1718,37.1419,37.1568,11800.0
2013-10-16 13:15:00,49.65,49.75,49.65,49.74,9600.0,37.1643,37.2392,37.1643,37.2317,9600.0
2013-10-16 13:20:00,49.75,49.79,49.74,49.77,11200.0,37.2392,37.2691,37.2317,37.2541,11200.0
2013-10-16 13:25:00,49.77,49.85,49.77,49.85,15600.0,37.2541,37.314,37.2541,37.314,15600.0
2013-10-16 13:30:00,49.85,49.86,49.83,49.85,12500.0,37.314,37.3215,37.2991,37.314,12500.0
2013-10-16 13:35:00,49.85,49.85,49.79,49.83,13200.0,37.314,37.314,37.2691,37.2991,13200.0
2013-10-16 13:40:00,49.84,49.85,49.8,49.8,11500.0,37.3065,37.314,37.2766,37.2766,11500.0
2013-10-16 13:45:00,49.79,49.8,49.77,49.77,7900.0,37.2691,37.2766,37.2541,37.2541,7900.0
2013-10-16 13:50:00,49.77,49.79,49.74,49.74,7700.0,37.2541,37.2691,37.2317,37.2317,7700.0
2013-10-16 13:55:00,49.74,49.75,49.69,49.71,9200.0,37.2317,37.2392,37.1943,37.2092,9200.0
2013-10-16 14:00:00,49.71,49.74,49.69,49.69,12800.0,37.2092,37.2317,37.1943,37.1943,12800.0
2013-10-16 14:05:00,49.68,49.72,49.67,49.72,11000.0,37.1868,37.2167,37.1793,37.2167,11000.0
2013-10-16 14:10:00,49.72,49.72,49.68,49.68,10900.0,37.2167,37.2167,37.1868,37.1868,10900.0
2013-10-16 14:15:00,49.69,49.7,49.67,49.68,16300.0,37.1943,37.2017,37.1793,37.1868,16300.0
2013-10-16 14:20:00,49.68,49.7,49.67,49.69,12100.0,37.1868,37.2017,37.1793,37.1943,12100.0
2013-10-16 14:25:00,49.69,49.7,49.59,49.6,20000.0,37.1943,37.2017,37.1194,37.1269,20000.0
2013-10-16 14:30:00,49.61,49.61,49.58,49.58,26400.0,37.1344,37.1344,37.1119,37.1119,26400.0
2013-10-16 14:35:00,49.59,49.59,49.53,49.53,21000.0,37.1194,37.1194,37.0745,37.0745,21000.0
2013-10-16 14:40:00,49.53,49.6,49.51,49.58,17700.0,37.0745,37.1269,37.0595,37.1119,17700.0
2013-10-16 14:45:00,49.59,49.71,49.59,49.7,15700.0,37.1194,37.2092,37.1194,37.2017,15700.0
2013-10-16 14:50:00,49.7,49.72,49.66,49.68,16000.0,37.2017,37.2167,37.1718,37.1868,16000.0
2013-10-16 14:55:00,49.67,49.69,49.66,49.69,9200.0,37.1793,37.1943,37.1718,37.1943,9200.0
2013-10-16 15:00:00,49.68,49.69,49.64,49.64,16300.0,37.1868,37.1943,37.1568,37.1568,16300.0
2013-10-16 15:05:00,49.65,49.7,49.65,49.7,19900.0,37.1643,37.2017,37.1643,37.2017,19900.0
2013-10-16 15:10:00,49.7,49.76,49.68,49.74,43000.0,37.2017,37.2467,37.1868,37.2317,43000.0
2013-10-16 15:15:00,49.75,49.78,49.74,49.74,18000.0,37.2392,37.2616,37.2317,37.2317,18000.0
2013-10-16 15:20:00,49.75,49.79,49.73,49.79,25400.0,37.2392,37.2691,37.2242,37.2691,25400.0
2013-10-16 15:25:00,49.79,49.8,49.71,49.72,24900.0,37.2691,37.2766,37.2092,37.2167,24900.0
2013-10-16 15:30:00,49.72,49.72,49.58,49.62,33600.0,37.2167,37.2167,37.1119,37.1419,33600.0
2013-10-16 15:35:00,49.63,49.63,49.6,49.6,21400.0,37.1494,37.1494,37.1269,37.1269,21400.0
2013-10-16 15:40:00,49.61,49.64,49.56,49.64,32300.0,37.1344,37.1568,37.097,37.1568,32300.0
2013-10-16 15:45:00,49.64,49.77,49.62,49.76,60800.0,37.1568,37.2541,37.1419,37.2467,60800.0
2013-10-16 15:50:00,49.77,49.77,49.69,49.7,79600.0,37.2541,37.2541,37.1943,37.2017,79600.0
2013-10-16 15:55:00,49.7,49.85,49.7,49.85,129100.0,37.2017,37.314,37.2017,37.314,129100.0
2013-10-17 09:30:00,49.97,50.0,49.3,49.8,44000.0,37.4039,37.4263,36.9023,37.2766,44000.0
2013-10-17 09:35:00,49.81,50.35,49.76,49.98,43400.0,37.2841,37.6883,37.2467,37.4113,43400.0
2013-10-17 09:40:00,50.0,50.34,50.0,50.22,25400.0,37.4263,37.6808,37.4263,37.591,25400.0
2013-10-17 09:45:00,50.22,50.82,50.16,50.7,64200.0,37.591,38.0401,37.5461,37.9503,64200.0
2013-10-17 09:50:00,50.7,50.76,50.41,50.54,47600.0,37.9503,37.9952,37.7332,37.8305,47600.0
2013-10-17 09:55:00,50.54,50.59,50.43,50.47,69100.0,37.8305,37.8679,37.7482,37.7781,69100.0
2013-10-17 10:00:00,50.42,50.57,50.29,50.48,55200.0,37.7407,37.853,37.6434,37.7856,55200.0
2013-10-17 10:05:00,50.42,50.59,50.42,50.45,35000.0,37.7407,37.8679,37.7407,37.7631,35000.0
2013-10-17 10:10:00,50.42,50.42,50.17,50.27,44500.0,37.7407,37.7407,37.5536,37.6284,44500.0
2013-10-17 10:15:00,50.26,50.3,50.14,50.18,31500.0,37.6209,37.6509,37.5311,37.561,31500.0
2013-10-17 10:20:00,50.19,50.32,50.13,50.31,40200.0,37.5685,37.6658,37.5236,37.6583,40200.0
2013-10-17 10:25:00,50.29,50.41,50.23,50.23,27200.0,37.6434,37.7332,37.5985,37.5985,27200.0
2013-10-17 10:30:00,50.23,50.4,50.23,50.36,27900.0,37.5985,37.7257,37.5985,37.6958,27900.0
2013-10-17 10:35:00,50.36,50.36,50.25,50.27,26700.0,37.6958,37.6958,37.6134,37.6284,26700.0
2013-10-17 10:40:00,50.26,50.28,50.22,50.25,39700.0,37.6209,37.6359,37.591,37.6134,39700.0
2013-10-17 10:45:00,50.25,50.25,50.03,50.12,40200.0,37.6134,37.6134,37.4488,37.5161,40200.0
2013-10-17 10:50:00,50.13,50.26,50.1,50.24,23500.0,37.5236,37.6209,37.5012,37.606,23500.0
2013-10-17 10:55:00,50.23,50.26,50.21,50.25,20000.0,37.5985,37.6209,37.5835,37.6134,20000.0
2013-10-17 11:00:00,50.22,50.27,50.2,50.26,24500.0,37.591,37.6284,37.576,37.6209,24500.0
2013-10-17 11:05:00,50.26,50.26,50.22,50.24,12000.0,37.6209,37.6209,37.591,37.606,12000.0
2013-10-17 11:10:00,50.23,50.25,50.18,50.2,25500.0,37.5985,37.6134,37.561,37.576,25500.0
2013-10-17 11:15:00,50.2,50.2,50.13,50.18,15400.0,37.576,37.576,37.5236,37.561,15400.0
2013-10-17 11:20:00,50.17,50.23,50.17,50.22,10500.0,37.5536,37.5985,37.5536,37.591,10500.0
2013-10-17 11:25:00,50.22,50.25,50.21,50.21,33000.0,37.591,37.6134,37.5835,37.5835,33000.0
2013-10-17 11:30:00,50.22,50.25,50.21,50.23,17600.0,37.591,37.6134,37.5835,37.5985,17600.0
2013-10-17 11:35:00,50.24,50.25,50.17,50.2,16100.0,37.606,37.6134,37.5536,37.576,16100.0
2013-10-17 11:40:00,50.2,50.25,50.2,50.25,16600.0,37.576,37.6134,37.576,37.6134,16600.0
2013-10-17 11:45:00,50.24,50.44,50.24,50.44,34900.0,37.606,37.7557,37.606,37.7557,34900.0
2013-10-17 11:50:00,50.43,50.5,50.43,50.44,21100.0,37.7482,37.8006,37.7482,37.7557,21100.0
2013-10-17 11:55:00,50.44,50.51,50.44,50.46,17700.0,37.7557,37.8081,37.7557,37.7706,17700.0
2013-10-17 12:00:00,50.46,50.5,50.43,50.46,14100.0,37.7706,37.8006,37.7482,37.7706,14100.0
2013-10-17 12:05:00,50.46,50.46,50.31,50.32,15100.0,37.7706,37.7706,37.6583,37.6658,15100.0
2013-10-17 12:10:00,50.34,50.37,50.32,50.32,9900.0,37.6808,37.7033,37.6658,37.6658,9900.0
2013-10-17 12:15:00,50.33,50.41,50.33,50.39,25700.0,37.6733,37.7332,37.6733,37.7182,25700.0
2013-10-17 12:20:00,50.39,50.41,50.37,50.41,10900.0,37.7182,37.7332,37.7033,37.7332,10900.0
2013-10-17 12:25:00,50.41,50.44,50.41,50.44,20900.0,37.7332,37.7557,37.7332,37.7557,20900.0
2013-10-17 12:30:00,50.45,50.47,50.39,50.42,22300.0,37.7631,37.7781,37.7182,37.7407,22300.0
2013-10-17 12:35:00,50.42,50.47,50.42,50.44,11700.0,37.7407,37.7781,37.7407,37.7557,11700.0
2013-10-17 12:40:00,50.45,50.49,50.45,50.46,9400.0,37.7631,37.7931,37.7631,37.7706,9400.0
2013-10-17 12:45:00,50.45,50.46,50.4,50.41,32100.0,37.7631,37.7706,37.7257,37.7332,32100.0
2013-10-17 12:50:00,50.42,50.43,50.38,50.4,23200.0,37.7407,37.7482,37.7107,37.7257,23200.0
2013-10-17 12:55:00,50.39,50.44,50.39,50.4,14700.0,37.7182,37.7557,37.7182,37.7257,14700.0
2013-10-17 13:00:00,50.4,50.41,50.37,50.4,16900.0,37.7257,37.7332,37.7033,37.7257,16900.0
2013-10-17 13:05:00,50.4,50.45,50.37,50.43,26800.0,37.7257,37.7631,37.7033,37.7482,26800.0
2013-10-17 13:10:00,50.44,50.44,50.37,50.37,38300.0,37.7557,37.7557,37.7033,37.7033,38300.0
2013-10-17 13:15:00,50.37,50.43,50.37,50.42,24100.0,37.7033,37.7482,37.7033,37.7407,24100.0
2013-10-17 13:20:00,50.42,50.43,50.39,50.4,28100.0,37.7407,37.7482,37.7182,37.7257,28100.0
2013-10-17 13:25:00,50.4,50.42,50.39,50.4,24100.0,37.7257,37.7407,37.7182,37.7257,24100.0
2013-10-17 13:30:00,50.4,50.43,50.4,50.43,21900.0,37.7257,37.7482,37.7257,37.7482,21900.0
2013-10-17 13:35:00,50.43,50.45,50.4,50.44,23600.0,37.7482,37.7631,37.7257,37.7557,23600.0
2013-10-17 13:40:00,50.43,50.47,50.43,50.46,19400.0,37.7482,37.7781,37.7482,37.7706,19400.0
2013-10-17 13:45:00,50.46,50.49,50.46,50.47,15900.0,37.7706,37.7931,37.7706,37.7781,15900.0
2013-10-17 13:50:00,50.47,50.48,50.45,50.47,20500.0,37.7781,37.7856,37.7631,37.7781,20500.0
2013-10-17 13:55:00,50.47,50.48,50.43,50.46,102900.0,37.7781,37.7856,37.7482,37.7706,102900.0
2013-10-17 14:00:00,50.45,50.65,50.45,50.62,46600.0,37.7631,37.9128,37.7631,37.8904,46600.0
2013-10-17 14:05:00,50.63,50.7,50.61,50.69,35400.0,37.8979,37.9503,37.8829,37.9428,35400.0
2013-10-17 14:10:00,50.69,50.71,50.62,50.65,31200.0,37.9428,37.9578,37.8904,37.9128,31200.0
2013-10-17 14:15:00,50.65,50.66,50.45,50.46,23800.0,37.9128,37.9203,37.7631,37.7706,23800.0
2013-10-17 14:20:00,50.46,50.59,50.45,50.59,22400.0,37.7706,37.8679,37.7631,37.8679,22400.0
2013-10-17 14:25:00,50.6,50.61,50.47,50.5,28600.0,37.8754,37.8829,37.7781,37.8006,28600.0
2013-10-17 14:30:00,50.49,50.49,50.4,50.43,19100.0,37.7931,37.7931,37.7257,37.7482,19100.0
2013-10-17 14:35:00,50.43,50.52,50.43,50.52,20800.0,37.7482,37.8155,37.7482,37.8155,20800.0
2013-10-17 14:40:00,50.51,50.57,50.5,50.57,14000.0,37.8081,37.853,37.8006,37.853,14000.0
2013-10-17 14:45:00,50.58,50.61,50.57,50.6,28800.0,37.8605,37.8829,37.853,37.8754,28800.0
2013-10-17 14:50:00,50.6,50.6,50.45,50.47,27900.0,37.8754,37.8754,37.7631,37.7781,27900.0
2013-10-17 14:55:00,50.46,50.66,50.45,50.65,23900.0,37.7706,37.9203,37.7631,37.9128,23900.0
2013-10-17 15:00:00,50.64,50.64,50.45,50.48,36800.0,37.9054,37.9054,37.7631,37.7856,36800.0
2013-10-17 15:05:00,50.48,50.55,50.46,50.55,20500.0,37.7856,37.838,37.7706,37.838,20500.0
2013-10-17 15:10:00,50.54,50.6,50.51,50.59,24500.0,37.8305,37.8754,37.8081,37.8679,24500.0
2013-10-17 15:15:00,50.59,50.66,50.58,50.65,16900.0,37.8679,37.9203,37.8605,37.9128,16900.0
2013-10-17 15:20:00,50.65,50.67,50.59,50.63,29100.0,37.9128,37.9278,37.8679,37.8979,29100.0
2013-10-17 15:25:00,50.63,50.67,50.63,50.66,13200.0,37.8979,37.9278,37.8979,37.9203,13200.0
2013-10-17 15:30:00,50.65,50.74,50.65,50.73,25300.0,37.9128,37.9802,37.9128,37.9727,25300.0
2013-10-17 15:35:00,50.74,50.78,50.71,50.72,35500.0,37.9802,38.0102,37.9578,37.9652,35500.0
2013-10-17 15:40:00,50.73,50.8,50.72,50.8,43700.0,37.9727,38.0251,37.9652,38.0251,43700.0
2013-10-17 15:45:00,50.79,50.93,50.79,50.92,71100.0,38.0176,38.1224,38.0176,38.115,71100.0
2013-10-17 15:50:00,50.92,50.94,50.74,50.76,72800.0,38.115,38.1299,37.9802,37.9952,72800.0
2013-10-17 15:55:00,50.76,50.82,50.74,50.77,137500.0,37.9952,38.0401,37.9802,38.0027,137500.0
2013-10-18 09:30:00,50.99,50.99,50.65,50.65,158600.0,38.1673,38.1673,37.9128,37.9128,158600.0
2013-10-18 09:35:00,50.67,50.68,50.5,50.54,15600.0,37.9278,37.9353,37.8006,37.8305,15600.0
2013-10-18 09:40:00,50.56,50.67,50.55,50.62,21400.0,37.8455,37.9278,37.838,37.8904,21400.0
2013-10-18 09:45:00,50.63,50.68,50.57,50.63,16900.0,37.8979,37.9353,37.853,37.8979,16900.0
2013-10-18 09:50:00,50.64,50.64,50.56,50.6,20600.0,37.9054,37.9054,37.8455,37.8754,20600.0
2013-10-18 09:55:00,50.6,50.67,50.58,50.67,15600.0,37.8754,37.9278,37.8605,37.9278,15600.0
2013-10-18 10:00:00,50.69,50.81,50.67,50.67,24200.0,37.9428,38.0326,37.9278,37.9278,24200.0
2013-10-18 10:05:00,50.66,50.81,50.66,50.8,12300.0,37.9203,38.0326,37.9203,38.0251,12300.0
2013-10-18 10:10:00,50.8,50.8,50.72,50.73,12900.0,38.0251,38.0251,37.9652,37.9727,12900.0
2013-10-18 10:15:00,50.71,50.73,50.66,50.73,8800.0,37.9578,37.9727,37.9203,37.9727,8800.0
2013-10-18 10:20:00,50.71,50.83,50.71,50.8,14000.0,37.9578,38.0476,37.9578,38.0251,14000.0
2013-10-18 10:25:00,50.79,50.84,50.78,50.78,9900.0,38.0176,38.0551,38.0102,38.0102,9900.0
2013-10-18 10:30:00,50.79,50.8,50.68,50.68,14700.0,38.0176,38.0251,37.9353,37.9353,14700.0
2013-10-18 10:35:00,50.67,50.76,50.66,50.76,16600.0,37.9278,37.9952,37.9203,37.9952,16600.0
2013-10-18 10:40:00,50.76,50.85,50.76,50.82,14200.0,37.9952,38.0626,37.9952,38.0401,14200.0
2013-10-18 10:45:00,50.8,50.8,50.74,50.76,19100.0,38.0251,38.0251,37.9802,37.9952,19100.0
2013-10-18 10:50:00,50.74,50.75,50.7,50.75,15400.0,37.9802,37.9877,37.9503,37.9877,15400.0
2013-10-18 10:55:00,50.74,50.76,50.73,50.73,15800.0,37.9802,37.9952,37.9727,37.9727,15800.0
2013-10-18 11:00:00,50.74,50.76,50.71,50.75,22900.0,37.9802,37.9952,37.9578,37.9877,22900.0
2013-10-18 11:05:00,50.75,50.77,50.73,50.73,29800.0,37.9877,38.0027,37.9727,37.9727,29800.0
2013-10-18 11:10:00,50.73,50.85,50.73,50.85,15900.0,37.9727,38.0626,37.9727,38.0626,15900.0
2013-10-18 11:15:00,50.86,50.93,50.86,50.93,5900.0,38.07,38.1224,38.07,38.1224,5900.0
2013-10-18 11:20:00,50.92,50.93,50.87,50.88,12100.0,38.115,38.1224,38.0775,38.085,12100.0
2013-10-18 11:25:00,50.87,50.9,50.87,50.9,13700.0,38.0775,38.1,38.0775,38.1,13700.0
2013-10-18 11:30:00,50.9,50.95,50.9,50.94,6800.0,38.1,38.1374,38.1,38.1299,6800.0
2013-10-18 11:35:00,50.94,50.96,50.93,50.93,14600.0,38.1299,38.1449,38.1224,38.1224,14600.0
2013-10-18 11:40:00,50.93,50.95,50.9,50.9,15600.0,38.1224,38.1374,38.1,38.1,15600.0
2013-10-18 11:45:00,50.89,50.92,50.88,50.91,12200.0,38.0925,38.115,38.085,38.1075,12200.0
2013-10-18 11:50:00,50.9,50.91,50.86,50.87,11600.0,38.1,38.1075,38.07,38.0775,11600.0
2013-10-18 11:55:00,50.87,50.87,50.82,50.82,5800.0,38.0775,38.0775,38.0401,38.0401,5800.0
2013-10-18 12:00:00,50.82,50.86,50.76,50.85,14700.0,38.0401,38.07,37.9952,38.0626,14700.0
2013-10-18 12:05:00,50.85,50.91,50.83,50.89,57700.0,38.0626,38.1075,38.0476,38.0925,57700.0
2013-10-18 12:10:00,50.89,50.99,50.89,50.99,21200.0,38.0925,38.1673,38.0925,38.1673,21200.0
2013-10-18 12:15:00,50.98,51.04,50.98,51.04,18600.0,38.1599,38.2048,38.1599,38.2048,18600.0
2013-10-18 12:20:00,51.05,51.11,51.04,51.1,18900.0,38.2123,38.2572,38.2048,38.2497,18900.0
2013-10-18 12:25:00,51.1,51.12,51.09,51.1,15200.0,38.2497,38.2647,38.2422,38.2497,15200.0
2013-10-18 12:30:00,51.1,51.12,51.1,51.1,18600.0,38.2497,38.2647,38.2497,38.2497,18600.0
2013-10-18 12:35:00,51.1,51.11,51.09,51.11,9200.0,38.2497,38.2572,38.2422,38.2572,9200.0
2013-10-18 12:40:00,51.1,51.1,51.08,51.09,10000.0,38.2497,38.2497,38.2347,38.2422,10000.0
2013-10-18 12:45:00,51.08,51.1,51.08,51.1,9900.0,38.2347,38.2497,38.2347,38.2497,9900.0
2013-10-18 12:50:00,51.1,51.11,51.09,51.11,10400.0,38.2497,38.2572,38.2422,38.2572,10400.0
2013-10-18 12:55:00,51.1,51.12,51.09,51.11,11400.0,38.2497,38.2647,38.2422,38.2572,11400.0
2013-10-18 13:00:00,51.11,51.14,51.11,51.14,6400.0,38.2572,38.2796,38.2572,38.2796,6400.0
2013-10-18 13:05:00,51.14,51.19,51.14,51.18,11200.0,38.2796,38.3171,38.2796,38.3096,11200.0
2013-10-18 13:10:00,51.18,51.19,51.17,51.19,10500.0,38.3096,38.3171,38.3021,38.3171,10500.0
2013-10-18 13:15:00,51.19,51.21,51.19,51.21,10400.0,38.3171,38.332,38.3171,38.332,10400.0
2013-10-18 13:20:00,51.21,51.21,51.19,51.21,14100.0,38.332,38.332,38.3171,38.332,14100.0
2013-10-18 13:25:00,51.2,51.24,51.19,51.23,15300.0,38.3245,38.3545,38.3171,38.347,15300.0
2013-10-18 13:30:00,51.23,51.23,51.21,51.23,7600.0,38.347,38.347,38.332,38.347,7600.0
2013-10-18 13:35:00,51.23,51.24,51.2,51.2,29500.0,38.347,38.3545,38.3245,38.3245,29500.0
2013-10-18 13:40:00,51.21,51.24,51.21,51.24,14300.0,38.332,38.3545,38.332,38.3545,14300.0
2013-10-18 13:45:00,51.24,51.24,51.18,51.19,13600.0,38.3545,38.3545,38.3096,38.3171,13600.0
2013-10-18 13:50:00,51.2,51.22,51.19,51.21,9500.0,38.3245,38.3395,38.3171,38.332,9500.0
2013-10-18 13:55:00,51.2,51.24,51.19,51.24,9800.0,38.3245,38.3545,38.3171,38.3545,9800.0
2013-10-18 14:00:00,51.25,51.25,51.2,51.2,13400.0,38.362,38.362,38.3245,38.3245,13400.0
2013-10-18 14:05:00,51.2,51.2,51.15,51.15,5700.0,38.3245,38.3245,38.2871,38.2871,5700.0
2013-10-18 14:10:00,51.16,51.19,51.15,51.18,18500.0,38.2946,38.3171,38.2871,38.3096,18500.0
2013-10-18 14:15:00,51.18,51.2,51.17,51.2,15900.0,38.3096,38.3245,38.3021,38.3245,15900.0
2013-10-18 14:20:00,51.2,51.22,51.19,51.22,23100.0,38.3245,38.3395,38.3171,38.3395,23100.0
2013-10-18 14:25:00,51.21,51.21,51.17,51.17,10000.0,38.332,38.332,38.3021,38.3021,10000.0
2013-10-18 14:30:00,51.17,51.17,51.15,51.15,11000.0,38.3021,38.3021,38.2871,38.2871,11000.0
2013-10-18 14:35:00,51.15,51.19,51.14,51.17,17400.0,38.2871,38.3171,38.2796,38.3021,17400.0
2013-10-18 14:40:00,51.16,51.21,51.15,51.19,22800.0,38.2946,38.332,38.2871,38.3171,22800.0
2013-10-18 14:45:00,51.19,51.2,51.14,51.14,11400.0,38.3171,38.3245,38.2796,38.2796,11400.0
2013-10-18 14:50:00,51.14,51.15,51.11,51.12,12500.0,38.2796,38.2871,38.2572,38.2647,12500.0
2013-10-18 14:55:00,51.11,51.11,51.08,51.09,27000.0,38.2572,38.2572,38.2347,38.2422,27000.0
2013-10-18 15:00:00,51.08,51.14,51.07,51.12,21000.0,38.2347,38.2796,38.2272,38.2647,21000.0
2013-10-18 15:05:00,51.12,51.13,51.08,51.09,39700.0,38.2647,38.2721,38.2347,38.2422,39700.0
2013-10-18 15:10:00,51.1,51.11,51.08,51.09,22600.0,38.2497,38.2572,38.2347,38.2422,22600.0
2013-10-18 15:15:00,51.08,51.1,51.07,51.09,30800.0,38.2347,38.2497,38.2272,38.2422,30800.0
2013-10-18 15:20:00,51.09,51.1,51.08,51.09,23100.0,38.2422,38.2497,38.2347,38.2422,23100.0
2013-10-18 15:25:00,51.08,51.16,51.07,51.16,33900.0,38.2347,38.2946,38.2272,38.2946,33900.0
2013-10-18 15:30:00,51.16,51.24,51.15,51.21,65600.0,38.2946,38.3545,38.2871,38.332,65600.0
2013-10-18 15:35:00,51.2,51.21,51.08,51.08,55400.0,38.3245,38.332,38.2347,38.2347,55400.0
2013-10-18 15:40:00,51.09,51.1,51.02,51.02,49800.0,38.2422,38.2497,38.1898,38.1898,49800.0
2013-10-18 15:45:00,51.03,51.16,51.03,51.13,93800.0,38.1973,38.2946,38.1973,38.2721,93800.0
2013-10-18 15:50:00,51.12,51.14,51.09,51.13,100000.0,38.2647,38.2796,38.2422,38.2721,100000.0
2013-10-18 15:55:00,51.14,51.14,51.07,51.09,185100.0,38.2796,38.2796,38.2272,38.2422,185100.0
2013-10-21 09:30:00,51.18,51.25,51.1,51.12,36500.0,38.3096,38.362,38.2497,38.2647,36500.0
2013-10-21 09:35:00,51.13,51.19,51.07,51.19,12400.0,38.2721,38.3171,38.2272,38.3171,12400.0
2013-10-21 09:40:00,51.2,51.25,51.15,51.23,16000.0,38.3245,38.362,38.2871,38.347,16000.0
2013-10-21 09:45:00,51.23,51.35,51.23,51.32,8700.0,38.347,38.4368,38.347,38.4144,8700.0
2013-10-21 09:50:00,51.32,51.35,51.23,51.33,11800.0,38.4144,38.4368,38.347,38.4218,11800.0
2013-10-21 09:55:00,51.3,51.47,51.28,51.43,23600.0,38.3994,38.5266,38.3844,38.4967,23600.0
2013-10-21 10:00:00,51.42,51.43,51.37,51.4,16100.0,38.4892,38.4967,38.4518,38.4742,16100.0
2013-10-21 10:05:00,51.39,51.44,51.35,51.42,15800.0,38.4668,38.5042,38.4368,38.4892,15800.0
2013-10-21 10:10:00,51.41,51.49,51.31,51.31,34700.0,38.4817,38.5416,38.4069,38.4069,34700.0
2013-10-21 10:15:00,51.32,51.42,51.29,51.41,26600.0,38.4144,38.4892,38.3919,38.4817,26600.0
2013-10-21 10:20:00,51.41,51.45,51.4,51.41,15700.0,38.4817,38.5117,38.4742,38.4817,15700.0
2013-10-21 10:25:00,51.41,51.41,51.28,51.28,9900.0,38.4817,38.4817,38.3844,38.3844,9900.0
2013-10-21 10:30:00,51.27,51.29,51.21,51.21,14600.0,38.3769,38.3919,38.332,38.332,14600.0
2013-10-21 10:35:00,51.21,51.21,51.12,51.13,11100.0,38.332,38.332,38.2647,38.2721,11100.0
2013-10-21 10:40:00,51.15,51.15,51.07,51.07,10200.0,38.2871,38.2871,38.2272,38.2272,10200.0
2013-10-21 10:45:00,51.06,51.08,50.99,51.0,9400.0,38.2197,38.2347,38.1673,38.1748,9400.0
2013-10-21 10:50:00,51.0,51.05,50.99,51.0,10100.0,38.1748,38.2123,38.1673,38.1748,10100.0
2013-10-21 10:55:00,50.99,51.0,50.94,50.94,10800.0,38.1673,38.1748,38.1299,38.1299,10800.0
2013-10-21 11:00:00,50.95,50.98,50.93,50.96,13400.0,38.1374,38.1599,38.1224,38.1449,13400.0
2013-10-21 11:05:00,50.97,50.97,50.89,50.89,7100.0,38.1524,38.1524,38.0925,38.0925,7100.0
2013-10-21 11:10:00,50.89,50.9,50.85,50.86,17200.0,38.0925,38.1,38.0626,38.07,17200.0
2013-10-21 11:15:00,50.87,50.87,50.83,50.83,23700.0,38.0775,38.0775,38.0476,38.0476,23700.0
2013-10-21 11:20:00,50.83,50.84,50.79,50.8,22000.0,38.0476,38.0551,38.0176,38.0251,22000.0
2013-10-21 11:25:00,50.79,50.85,50.77,50.82,18200.0,38.0176,38.0626,38.0027,38.0401,18200.0
2013-10-21 11:30:00,50.82,50.82,50.75,50.76,30000.0,38.0401,38.0401,37.9877,37.9952,30000.0
2013-10-21 11:35:00,50.76,50.85,50.76,50.78,43100.0,37.9952,38.0626,37.9952,38.0102,43100.0
2013-10-21 11:40:00,50.78,50.83,50.75,50.75,22800.0,38.0102,38.0476,37.9877,37.9877,22800.0
2013-10-21 11:45:00,50.75,50.76,50.65,50.68,47800.0,37.9877,37.9952,37.9128,37.9353,47800.0
2013-10-21 11:50:00,50.68,50.68,50.65,50.68,26200.0,37.9353,37.9353,37.9128,37.9353,26200.0
2013-10-21 11:55:00,50.68,50.69,50.65,50.67,37200.0,37.9353,37.9428,37.9128,37.9278,37200.0
2013-10-21 12:00:00,50.67,50.69,50.63,50.68,19900.0,37.9278,37.9428,37.8979,37.9353,19900.0
2013-10-21 12:05:00,50.69,50.69,50.66,50.68,17800.0,37.9428,37.9428,37.9203,37.9353,17800.0
2013-10-21 12:10:00,50.68,50.69,50.66,50.66,23000.0,37.9353,37.9428,37.9203,37.9203,23000.0
2013-10-21 12:15:00,50.67,50.72,50.66,50.7,32800.0,37.9278,37.9652,37.9203,37.9503,32800.0
2013-10-21 12:20:00,50.7,50.7,50.66,50.68,18600.0,37.9503,37.9503,37.9203,37.9353,18600.0
2013-10-21 12:25:00,50.68,50.68,50.62,50.62,28700.0,37.9353,37.9353,37.8904,37.8904,28700.0
2013-10-21 12:30:00,50.61,50.62,50.55,50.58,46600.0,37.8829,37.8904,37.838,37.8605,46600.0
2013-10-21 12:35:00,50.58,50.65,50.57,50.65,9200.0,37.8605,37.9128,37.853,37.9128,9200.0
2013-10-21 12:40:00,50.65,50.66,50.54,50.55,35800.0,37.9128,37.9203,37.8305,37.838,35800.0
2013-10-21 12:45:00,50.55,50.6,50.54,50.56,16400.0,37.838,37.8754,37.8305,37.8455,16400.0
2013-10-21 12:50:00,50.55,50.56,50.49,50.5,31400.0,37.838,37.8455,37.7931,37.8006,31400.0
2013-10-21 12:55:00,50.5,50.51,50.47,50.51,27600.0,37.8006,37.8081,37.7781,37.8081,27600.0
2013-10-21 13:00:00,50.51,50.53,50.46,50.46,13300.0,37.8081,37.823,37.7706,37.7706,13300.0
2013-10-21 13:05:00,50.47,50.56,50.47,50.54,19200.0,37.7781,37.8455,37.7781,37.8305,19200.0
2013-10-21 13:10:00,50.53,50.54,50.51,50.51,10800.0,37.823,37.8305,37.8081,37.8081,10800.0
2013-10-21 13:15:00,50.51,50.52,50.49,50.49,14800.0,37.8081,37.8155,37.7931,37.7931,14800.0
2013-10-21 13:20:00,50.5,50.5,50.44,50.44,25800.0,37.8006,37.8006,37.7557,37.7557,25800.0
2013-10-21 13:25:00,50.44,50.44,50.42,50.43,12700.0,37.7557,37.7557,37.7407,37.7482,12700.0
2013-10-21 13:30:00,50.43,50.44,50.41,50.42,24500.0,37.7482,37.7557,37.7332,37.7407,24500.0
2013-10-21 13:35:00,50.42,50.48,50.41,50.44,26500.0,37.7407,37.7856,37.7332,37.7557,26500.0
2013-10-21 13:40:00,50.45,50.46,50.38,50.43,19900.0,37.7631,37.7706,37.7107,37.7482,19900.0
2013-10-21 13:45:00,50.43,50.47,50.42,50.47,18500.0,37.7482,37.7781,37.7407,37.7781,18500.0
2013-10-21 13:50:00,50.47,50.49,50.46,50.49,9500.0,37.7781,37.7931,37.7706,37.7931,9500.0
2013-10-21 13:55:00,50.49,50.49,50.45,50.45,9300.0,37.7931,37.7931,37.7631,37.7631,9300.0
2013-10-21 14:00:00,50.45,50.47,50.42,50.47,35800.0,37.7631,37.7781,37.7407,37.7781,35800.0
2013-10-21 14:05:00,50.47,50.52,50.47,50.51,21900.0,37.7781,37.8155,37.7781,37.8081,21900.0
2013-10-21 14:10:00,50.52,50.56,50.51,50.55,16300.0,37.8155,37.8455,37.8081,37.838,16300.0
2013-10-21 14:15:00,50.55,50.58,50.55,50.58,6900.0,37.838,37.8605,37.838,37.8605,6900.0
2013-10-21 14:20:00,50.58,50.59,50.52,50.56,24900.0,37.8605,37.8679,37.8155,37.8455,24900.0
2013-10-21 14:25:00,50.55,50.61,50.53,50.61,19300.0,37.838,37.8829,37.823,37.8829,19300.0
2013-10-21 14:30:00,50.61,50.64,50.58,50.64,11500.0,37.8829,37.9054,37.8605,37.9054,11500.0
2013-10-21 14:35:00,50.65,50.65,50.6,50.65,21700.0,37.9128,37.9128,37.8754,37.9128,21700.0
2013-10-21 14:40:00,50.65,50.68,50.64,50.65,17700.0,37.9128,37.9353,37.9054,37.9128,17700.0
2013-10-21 14:45:00,50.66,50.68,50.64,50.64,16000.0,37.9203,37.9353,37.9054,37.9054,16000.0
2013-10-21 14:50:00,50.63,50.66,50.61,50.64,19400.0,37.8979,37.9203,37.8829,37.9054,19400.0
2013-10-21 14:55:00,50.64,50.67,50.61,50.66,23900.0,37.9054,37.9278,37.8829,37.9203,23900.0
2013-10-21 15:00:00,50.66,50.68,50.63,50.68,21200.0,37.9203,37.9353,37.8979,37.9353,21200.0
2013-10-21 15:05:00,50.68,50.69,50.63,50.64,21700.0,37.9353,37.9428,37.8979,37.9054,21700.0
2013-10-21 15:10:00,50.65,50.65,50.61,50.61,13600.0,37.9128,37.9128,37.8829,37.8829,13600.0
2013-10-21 15:15:00,50.62,50.65,50.6,50.6,15100.0,37.8904,37.9128,37.8754,37.8754,15100.0
2013-10-21 15:20:00,50.6,50.64,50.6,50.62,13200.0,37.8754,37.9054,37.8754,37.8904,13200.0
2013-10-21 15:25:00,50.63,50.64,50.6,50.61,16800.0,37.8979,37.9054,37.8754,37.8829,16800.0
2013-10-21 15:30:00,50.61,50.68,50.6,50.68,23400.0,37.8829,37.9353,37.8754,37.9353,23400.0
2013-10-21 15:35:00,50.68,50.71,50.65,50.71,31700.0,37.9353,37.9578,37.9128,37.9578,31700.0
2013-10-21 15:40:00,50.7,50.71,50.68,50.68,25000.0,37.9503,37.9578,37.9353,37.9353,25000.0
2013-10-21 15:45:00,50.69,50.73,50.66,50.71,43100.0,37.9428,37.9727,37.9203,37.9578,43100.0
2013-10-21 15:50:00,50.71,50.72,50.67,50.7,58500.0,37.9578,37.9652,37.9278,37.9503,58500.0
2013-10-21 15:55:00,50.71,50.73,50.66,50.72,73700.0,37.9578,37.9727,37.9203,37.9652,73700.0
2013-10-22 09:30:00,50.91,51.12,50.83,51.11,33000.0,38.1075,38.2647,38.0476,38.2572,33000.0
2013-10-22 09:35:00,51.13,51.15,50.84,50.94,19500.0,38.2721,38.2871,38.0551,38.1299,19500.0
2013-10-22 09:40:00,50.94,51.04,50.9,50.93,10800.0,38.1299,38.2048,38.1,38.1224,10800.0
2013-10-22 09:45:00,50.94,50.98,50.89,50.98,8700.0,38.1299,38.1599,38.0925,38.1599,8700.0
2013-10-22 09:50:00,51.0,51.13,51.0,51.12,18300.0,38.1748,38.2721,38.1748,38.2647,18300.0
2013-10-22 09:55:00,51.12,51.15,51.11,51.11,7700.0,38.2647,38.2871,38.2572,38.2572,7700.0
2013-10-22 10:00:00,51.1,51.26,51.1,51.24,11600.0,38.2497,38.3694,38.2497,38.3545,11600.0
2013-10-22 10:05:00,51.27,51.27,51.22,51.25,11700.0,38.3769,38.3769,38.3395,38.362,11700.0
2013-10-22 10:10:00,51.25,51.35,51.21,51.29,11800.0,38.362,38.4368,38.332,38.3919,11800.0
2013-10-22 10:15:00,51.29,51.32,51.28,51.3,7400.0,38.3919,38.4144,38.3844,38.3994,7400.0
2013-10-22 10:20:00,51.28,51.35,51.27,51.32,14400.0,38.3844,38.4368,38.3769,38.4144,14400.0
2013-10-22 10:25:00,51.33,51.34,51.22,51.26,8200.0,38.4218,38.4293,38.3395,38.3694,8200.0
2013-10-22 10:30:00,51.25,51.25,51.2,51.22,14400.0,38.362,38.362,38.3245,38.3395,14400.0
2013-10-22 10:35:00,51.22,51.26,51.22,51.23,9700.0,38.3395,38.3694,38.3395,38.347,9700.0
2013-10-22 10:40:00,51.24,51.29,51.21,51.28,17700.0,38.3545,38.3919,38.332,38.3844,17700.0
2013-10-22 10:45:00,51.27,51.27,51.22,51.23,24700.0,38.3769,38.3769,38.3395,38.347,24700.0
2013-10-22 10:50:00,51.22,51.23,51.13,51.16,21200.0,38.3395,38.347,38.2721,38.2946,21200.0
2013-10-22 10:55:00,51.15,51.16,51.05,51.12,28900.0,38.2871,38.2946,38.2123,38.2647,28900.0
2013-10-22 11:00:00,51.11,51.21,51.1,51.2,15300.0,38.2572,38.332,38.2497,38.3245,15300.0
2013-10-22 11:05:00,51.21,51.27,51.19,51.21,13100.0,38.332,38.3769,38.3171,38.332,13100.0
2013-10-22 11:10:00,51.22,51.28,51.17,51.18,15500.0,38.3395,38.3844,38.3021,38.3096,15500.0
2013-10-22 11:15:00,51.18,51.2,51.15,51.2,10100.0,38.3096,38.3245,38.2871,38.3245,10100.0
2013-10-22 11:20:00,51.2,51.2,51.14,51.14,16200.0,38.3245,38.3245,38.2796,38.2796,16200.0
2013-10-22 11:25:00,51.14,51.2,51.09,51.2,27700.0,38.2796,38.3245,38.2422,38.3245,27700.0
2013-10-22 11:30:00,51.2,51.23,51.16,51.22,28500.0,38.3245,38.347,38.2946,38.3395,28500.0
2013-10-22 11:35:00,51.23,51.35,51.23,51.31,20600.0,38.347,38.4368,38.347,38.4069,20600.0
2013-10-22 11:40:00,51.3,51.32,51.29,51.3,19600.0,38.3994,38.4144,38.3919,38.3994,19600.0
2013-10-22 11:45:00,51.31,51.32,51.28,51.3,18900.0,38.4069,38.4144,38.3844,38.3994,18900.0
2013-10-22 11:50:00,51.3,51.32,51.28,51.29,23000.0,38.3994,38.4144,38.3844,38.3919,23000.0
2013-10-22 11:55:00,51.29,51.3,51.26,51.29,16000.0,38.3919,38.3994,38.3694,38.3919,16000.0
2013-10-22 12:00:00,51.27,51.28,51.2,51.24,12800.0,38.3769,38.3844,38.3245,38.3545,12800.0
2013-10-22 12:05:00,51.24,51.3,51.23,51.28,15000.0,38.3545,38.3994,38.347,38.3844,15000.0
2013-10-22 12:10:00,51.29,51.32,51.28,51.31,9500.0,38.3919,38.4144,38.3844,38.4069,9500.0
2013-10-22 12:15:00,51.32,51.32,51.29,51.32,6700.0,38.4144,38.4144,38.3919,38.4144,6700.0
2013-10-22 12:20:00,51.32,51.33,51.28,51.32,17100.0,38.4144,38.4218,38.3844,38.4144,17100.0
2013-10-22 12:25:00,51.32,51.33,51.29,51.3,6700.0,38.4144,38.4218,38.3919,38.3994,6700.0
2013-10-22 12:30:00,51.29,51.31,51.27,51.29,11900.0,38.3919,38.4069,38.3769,38.3919,11900.0
2013-10-22 12:35:00,51.28,51.28,51.22,51.22,5800.0,38.3844,38.3844,38.3395,38.3395,5800.0
2013-10-22 12:40:00,51.21,51.25,51.2,51.25,19500.0,38.332,38.362,38.3245,38.362,19500.0
2013-10-22 12:45:00,51.25,51.28,51.16,51.26,36100.0,38.362,38.3844,38.2946,38.3694,36100.0
2013-10-22 12:50:00,51.25,51.29,51.25,51.28,11900.0,38.362,38.3919,38.362,38.3844,11900.0
2013-10-22 12:55:00,51.27,51.28,51.26,51.28,9200.0,38.3769,38.3844,38.3694,38.3844,9200.0
2013-10-22 13:00:00,51.28,51.29,51.25,51.27,9500.0,38.3844,38.3919,38.362,38.3769,9500.0
2013-10-22 13:05:00,51.27,51.29,51.26,51.26,6700.0,38.3769,38.3919,38.3694,38.3694,6700.0
2013-10-22 13:10:00,51.24,51.29,51.24,51.25,6500.0,38.3545,38.3919,38.3545,38.362,6500.0
2013-10-22 13:15:00,51.25,51.27,51.24,51.27,5200.0,38.362,38.3769,38.3545,38.3769,5200.0
2013-10-22 13:20:00,51.27,51.27,51.22,51.25,8500.0,38.3769,38.3769,38.3395,38.362,8500.0
2013-10-22 13:25:00,51.25,51.27,51.24,51.25,7300.0,38.362,38.3769,38.3545,38.362,7300.0
2013-10-22 13:30:00,51.24,51.25,51.22,51.25,7800.0,38.3545,38.362,38.3395,38.362,7800.0
2013-10-22 13:35:00,51.25,51.29,51.25,51.29,9900.0,38.362,38.3919,38.362,38.3919,9900.0
2013-10-22 13:40:00,51.28,51.29,51.27,51.28,4900.0,38.3844,38.3919,38.3769,38.3844,4900.0
2013-10-22 13:45:00,51.28,51.29,51.25,51.29,11600.0,38.3844,38.3919,38.362,38.3919,11600.0
2013-10-22 13:50:00,51.28,51.31,51.27,51.31,15300.0,38.3844,38.4069,38.3769,38.4069,15300.0
2013-10-22 13:55:00,51.31,51.32,51.28,51.29,17800.0,38.4069,38.4144,38.3844,38.3919,17800.0
2013-10-22 14:00:00,51.29,51.29,51.25,51.28,10300.0,38.3919,38.3919,38.362,38.3844,10300.0
2013-10-22 14:05:00,51.28,51.35,51.28,51.33,27600.0,38.3844,38.4368,38.3844,38.4218,27600.0
2013-10-22 14:10:00,51.33,51.36,51.33,51.36,14600.0,38.4218,38.4443,38.4218,38.4443,14600.0
2013-10-22 14:15:00,51.36,51.36,51.34,51.35,9800.0,38.4443,38.4443,38.4293,38.4368,9800.0
2013-10-22 14:20:00,51.33,51.36,51.32,51.32,14600.0,38.4218,38.4443,38.4144,38.4144,14600.0
2013-10-22 14:25:00,51.32,51.33,51.27,51.3,11800.0,38.4144,38.4218,38.3769,38.3994,11800.0
2013-10-22 14:30:00,51.3,51.31,51.27,51.3,11800.0,38.3994,38.4069,38.3769,38.3994,11800.0
2013-10-22 14:35:00,51.3,51.36,51.3,51.36,18400.0,38.3994,38.4443,38.3994,38.4443,18400.0
2013-10-22 14:40:00,51.36,51.37,51.31,51.35,16200.0,38.4443,38.4518,38.4069,38.4368,16200.0
2013-10-22 14:45:00,51.35,51.42,51.34,51.42,16000.0,38.4368,38.4892,38.4293,38.4892,16000.0
2013-10-22 14:50:00,51.41,51.47,51.4,51.46,23300.0,38.4817,38.5266,38.4742,38.5192,23300.0
2013-10-22 14:55:00,51.46,51.5,51.46,51.47,17600.0,38.5192,38.5491,38.5192,38.5266,17600.0
2013-10-22 15:00:00,51.48,51.54,51.47,51.54,32600.0,38.5341,38.579,38.5266,38.579,32600.0
2013-10-22 15:05:00,51.54,51.58,51.54,51.58,14800.0,38.579,38.609,38.579,38.609,14800.0
2013-10-22 15:10:00,51.58,51.63,51.54,51.6,20000.0,38.609,38.6464,38.579,38.6239,20000.0
2013-10-22 15:15:00,51.6,51.61,51.52,51.53,15000.0,38.6239,38.6314,38.5641,38.5716,15000.0
2013-10-22 15:20:00,51.53,51.58,51.52,51.58,13800.0,38.5716,38.609,38.5641,38.609,13800.0
2013-10-22 15:25:00,51.57,51.58,51.55,51.56,17200.0,38.6015,38.609,38.5865,38.594,17200.0
2013-10-22 15:30:00,51.55,51.56,51.49,51.54,47400.0,38.5865,38.594,38.5416,38.579,47400.0
2013-10-22 15:35:00,51.53,51.55,51.51,51.52,24200.0,38.5716,38.5865,38.5566,38.5641,24200.0
2013-10-22 15:40:00,51.52,51.53,51.49,51.52,32000.0,38.5641,38.5716,38.5416,38.5641,32000.0
2013-10-22 15:45:00,51.51,51.52,51.43,51.44,59500.0,38.5566,38.5641,38.4967,38.5042,59500.0
2013-10-22 15:50:00,51.45,51.52,51.45,51.5,58200.0,38.5117,38.5641,38.5117,38.5491,58200.0
2013-10-22 15:55:00,51.49,51.5,51.36,51.38,127400.0,38.5416,38.5491,38.4443,38.4593,127400.0
2013-10-23 09:30:00,51.01,51.04,50.71,50.72,41200.0,38.1823,38.2048,37.9578,37.9652,41200.0
2013-10-23 09:35:00,50.73,50.73,50.61,50.68,15100.0,37.9727,37.9727,37.8829,37.9353,15100.0
2013-10-23 09:40:00,50.67,50.82,50.64,50.74,10000.0,37.9278,38.0401,37.9054,37.9802,10000.0
2013-10-23 09:45:00,50.73,50.73,50.65,50.68,13800.0,37.9727,37.9727,37.9128,37.9353,13800.0
2013-10-23 09:50:00,50.7,50.71,50.63,50.63,11400.0,37.9503,37.9578,37.8979,37.8979,11400.0
2013-10-23 09:55:00,50.65,50.65,50.52,50.53,16200.0,37.9128,37.9128,37.8155,37.823,16200.0
2013-10-23 10:00:00,50.54,50.58,50.49,50.49,21100.0,37.8305,37.8605,37.7931,37.7931,21100.0
2013-10-23 10:05:00,50.49,50.58,50.42,50.57,13800.0,37.7931,37.8605,37.7407,37.853,13800.0
2013-10-23 10:10:00,50.57,50.64,50.54,50.62,12300.0,37.853,37.9054,37.8305,37.8904,12300.0
2013-10-23 10:15:00,50.63,50.83,50.63,50.82,29700.0,37.8979,38.0476,37.8979,38.0401,29700.0
2013-10-23 10:20:00,50.82,50.84,50.67,50.74,15800.0,38.0401,38.0551,37.9278,37.9802,15800.0
2013-10-23 10:25:00,50.73,50.81,50.72,50.81,38200.0,37.9727,38.0326,37.9652,38.0326,38200.0
2013-10-23 10:30:00,50.81,50.91,50.77,50.9,22400.0,38.0326,38.1075,38.0027,38.1,22400.0
2013-10-23 10:35:00,50.91,50.98,50.88,50.93,12400.0,38.1075,38.1599,38.085,38.1224,12400.0
2013-10-23 10:40:00,50.94,51.01,50.93,51.01,11700.0,38.1299,38.1823,38.1224,38.1823,11700.0
2013-10-23 10:45:00,51.0,51.01,50.95,51.01,14200.0,38.1748,38.1823,38.1374,38.1823,14200.0
2013-10-23 10:50:00,51.0,51.0,50.88,50.91,18100.0,38.1748,38.1748,38.085,38.1075,18100.0
2013-10-23 10:55:00,50.92,51.04,50.9,51.0,11200.0,38.115,38.2048,38.1,38.1748,11200.0
2013-10-23 11:00:00,51.0,51.01,50.96,51.0,11800.0,38.1748,38.1823,38.1449,38.1748,11800.0
2013-10-23 11:05:00,51.0,51.01,50.96,51.0,10000.0,38.1748,38.1823,38.1449,38.1748,10000.0
2013-10-23 11:10:00,51.0,51.0,50.94,50.96,13700.0,38.1748,38.1748,38.1299,38.1449,13700.0
2013-10-23 11:15:00,50.96,51.11,50.95,51.1,16100.0,38.1449,38.2572,38.1374,38.2497,16100.0
2013-10-23 11:20:00,51.1,51.18,51.06,51.14,9000.0,38.2497,38.3096,38.2197,38.2796,9000.0
2013-10-23 11:25:00,51.15,51.15,51.04,51.04,12800.0,38.2871,38.2871,38.2048,38.2048,12800.0
2013-10-23 11:30:00,51.04,51.09,51.03,51.08,19900.0,38.2048,38.2422,38.1973,38.2347,19900.0
2013-10-23 11:35:00,51.08,51.15,51.08,51.14,15200.0,38.2347,38.2871,38.2347,38.2796,15200.0
2013-10-23 11:40:00,51.14,51.19,51.14,51.15,10700.0,38.2796,38.3171,38.2796,38.2871,10700.0
2013-10-23 11:45:00,51.16,51.19,51.16,51.18,6400.0,38.2946,38.3171,38.2946,38.3096,6400.0
2013-10-23 11:50:00,51.17,51.19,51.13,51.14,15400.0,38.3021,38.3171,38.2721,38.2796,15400.0
2013-10-23 11:55:00,51.14,51.18,51.14,51.16,8100.0,38.2796,38.3096,38.2796,38.2946,8100.0
2013-10-23 12:00:00,51.16,51.17,51.12,51.12,14900.0,38.2946,38.3021,38.2647,38.2647,14900.0
2013-10-23 12:05:00,51.11,51.13,51.07,51.1,13700.0,38.2572,38.2721,38.2272,38.2497,13700.0
2013-10-23 12:10:00,51.1,51.14,51.08,51.14,9100.0,38.2497,38.2796,38.2347,38.2796,9100.0
2013-10-23 12:15:00,51.15,51.18,51.1,51.1,6400.0,38.2871,38.3096,38.2497,38.2497,6400.0
2013-10-23 12:20:00,51.11,51.18,51.11,51.15,11000.0,38.2572,38.3096,38.2572,38.2871,11000.0
2013-10-23 12:25:00,51.14,51.18,51.14,51.17,6800.0,38.2796,38.3096,38.2796,38.3021,6800.0
2013-10-23 12:30:00,51.17,51.19,51.16,51.17,4400.0,38.3021,38.3171,38.2946,38.3021,4400.0
2013-10-23 12:35:00,51.17,51.23,51.16,51.21,12400.0,38.3021,38.347,38.2946,38.332,12400.0
2013-10-23 12:40:00,51.2,51.23,51.17,51.19,11200.0,38.3245,38.347,38.3021,38.3171,11200.0
2013-10-23 12:45:00,51.18,51.23,51.18,51.23,7700.0,38.3096,38.347,38.3096,38.347,7700.0
2013-10-23 12:50:00,51.23,51.24,51.2,51.23,6400.0,38.347,38.3545,38.3245,38.347,6400.0
2013-10-23 12:55:00,51.23,51.3,51.23,51.29,9000.0,38.347,38.3994,38.347,38.3919,9000.0
2013-10-23 13:00:00,51.28,51.28,51.23,51.23,5100.0,38.3844,38.3844,38.347,38.347,5100.0
2013-10-23 13:05:00,51.23,51.34,51.23,51.27,8700.0,38.347,38.4293,38.347,38.3769,8700.0
2013-10-23 13:10:00,51.27,51.3,51.26,51.29,4500.0,38.3769,38.3994,38.3694,38.3919,4500.0
2013-10-23 13:15:00,51.3,51.36,51.3,51.35,5700.0,38.3994,38.4443,38.3994,38.4368,5700.0
2013-10-23 13:20:00,51.35,51.36,51.3,51.32,10600.0,38.4368,38.4443,38.3994,38.4144,10600.0
2013-10-23 13:25:00,51.31,51.36,51.31,51.33,9400.0,38.4069,38.4443,38.4069,38.4218,9400.0
2013-10-23 13:30:00,51.34,51.38,51.33,51.34,9400.0,38.4293,38.4593,38.4218,38.4293,9400.0
2013-10-23 13:35:00,51.34,51.37,51.29,51.29,8000.0,38.4293,38.4518,38.3919,38.3919,8000.0
2013-10-23 13:40:00,51.29,51.29,51.22,51.22,10900.0,38.3919,38.3919,38.3395,38.3395,10900.0
2013-10-23 13:45:00,51.22,51.24,51.18,51.24,7900.0,38.3395,38.3545,38.3096,38.3545,7900.0
2013-10-23 13:50:00,51.25,51.3,51.24,51.25,7200.0,38.362,38.3994,38.3545,38.362,7200.0
2013-10-23 13:55:00,51.26,51.27,51.23,51.23,4600.0,38.3694,38.3769,38.347,38.347,4600.0
2013-10-23 14:00:00,51.23,51.26,51.21,51.25,8700.0,38.347,38.3694,38.332,38.362,8700.0
2013-10-23 14:05:00,51.24,51.26,51.2,51.2,7400.0,38.3545,38.3694,38.3245,38.3245,7400.0
2013-10-23 14:10:00,51.2,51.25,51.2,51.21,4300.0,38.3245,38.362,38.3245,38.332,4300.0
2013-10-23 14:15:00,51.21,51.24,51.21,51.21,4900.0,38.332,38.3545,38.332,38.332,4900.0
2013-10-23 14:20:00,51.22,51.22,51.16,51.18,11700.0,38.3395,38.3395,38.2946,38.3096,11700.0
2013-10-23 14:25:00,51.18,51.24,51.18,51.22,6300.0,38.3096,38.3545,38.3096,38.3395,6300.0
2013-10-23 14:30:00,51.21,51.25,51.2,51.25,8000.0,38.332,38.362,38.3245,38.362,8000.0
2013-10-23 14:35:00,51.26,51.26,51.21,51.26,9200.0,38.3694,38.3694,38.332,38.3694,9200.0
2013-10-23 14:40:00,51.25,51.33,51.24,51.33,12100.0,38.362,38.4218,38.3545,38.4218,12100.0
2013-10-23 14:45:00,51.35,51.35,51.28,51.29,8700.0,38.4368,38.4368,38.3844,38.3919,8700.0
2013-10-23 14:50:00,51.29,51.3,51.23,51.24,17900.0,38.3919,38.3994,38.347,38.3545,17900.0
2013-10-23 14:55:00,51.24,51.26,51.23,51.24,9500.0,38.3545,38.3694,38.347,38.3545,9500.0
2013-10-23 15:00:00,51.23,51.29,51.21,51.29,9800.0,38.347,38.3919,38.332,38.3919,9800.0
2013-10-23 15:05:00,51.27,51.32,51.27,51.31,12800.0,38.3769,38.4144,38.3769,38.4069,12800.0
2013-10-23 15:10:00,51.32,51.32,51.25,51.25,9800.0,38.4144,38.4144,38.362,38.362,9800.0
2013-10-23 15:15:00,51.26,51.26,51.16,51.19,19200.0,38.3694,38.3694,38.2946,38.3171,19200.0
2013-10-23 15:20:00,51.18,51.2,51.16,51.18,28800.0,38.3096,38.3245,38.2946,38.3096,28800.0
2013-10-23 15:25:00,51.18,51.18,51.15,51.15,16200.0,38.3096,38.3096,38.2871,38.2871,16200.0
2013-10-23 15:30:00,51.16,51.2,51.15,51.19,11900.0,38.2946,38.3245,38.2871,38.3171,11900.0
2013-10-23 15:35:00,51.19,51.27,51.19,51.2,20800.0,38.3171,38.3769,38.3171,38.3245,20800.0
2013-10-23 15:40:00,51.19,51.21,51.16,51.21,25500.0,38.3171,38.332,38.2946,38.332,25500.0
2013-10-23 15:45:00,51.21,51.22,51.17,51.19,24700.0,38.332,38.3395,38.3021,38.3171,24700.0
2013-10-23 15:50:00,51.18,51.19,51.16,51.18,24400.0,38.3096,38.3171,38.2946,38.3096,24400.0
2013-10-23 15:55:00,51.17,51.18,51.13,51.17,60200.0,38.3021,38.3096,38.2721,38.3021,60200.0
2013-10-24 09:30:00,51.44,51.66,51.44,51.44,36300.0,38.5042,38.6689,38.5042,38.5042,36300.0
2013-10-24 09:35:00,51.53,51.59,51.38,51.39,7400.0,38.5716,38.6165,38.4593,38.4668,7400.0
2013-10-24 09:40:00,51.4,51.55,51.39,51.53,8300.0,38.4742,38.5865,38.4668,38.5716,8300.0
2013-10-24 09:45:00,51.51,51.53,51.46,51.46,14500.0,38.5566,38.5716,38.5192,38.5192,14500.0
2013-10-24 09:50:00,51.46,51.48,51.4,51.45,11800.0,38.5192,38.5341,38.4742,38.5117,11800.0
2013-10-24 09:55:00,51.44,51.49,51.33,51.35,8900.0,38.5042,38.5416,38.4218,38.4368,8900.0
2013-10-24 10:00:00,51.35,51.43,51.29,51.34,14300.0,38.4368,38.4967,38.3919,38.4293,14300.0
2013-10-24 10:05:00,51.34,51.35,51.26,51.32,14500.0,38.4293,38.4368,38.3694,38.4144,14500.0
2013-10-24 10:10:00,51.32,51.45,51.3,51.44,16000.0,38.4144,38.5117,38.3994,38.5042,16000.0
2013-10-24 10:15:00,51.45,51.53,51.45,51.53,16000.0,38.5117,38.5716,38.5117,38.5716,16000.0
2013-10-24 10:20:00,51.53,51.56,51.49,51.52,23200.0,38.5716,38.594,38.5416,38.5641,23200.0
2013-10-24 10:25:00,51.53,51.63,51.51,51.53,53700.0,38.5716,38.6464,38.5566,38.5716,53700.0
2013-10-24 10:30:00,51.52,51.59,51.48,51.57,21800.0,38.5641,38.6165,38.5341,38.6015,21800.0
2013-10-24 10:35:00,51.58,51.6,51.55,51.58,14800.0,38.609,38.6239,38.5865,38.609,14800.0
2013-10-24 10:40:00,51.58,51.66,51.57,51.66,12800.0,38.609,38.6689,38.6015,38.6689,12800.0
2013-10-24 10:45:00,51.65,51.66,51.63,51.64,27100.0,38.6614,38.6689,38.6464,38.6539,27100.0
2013-10-24 10:50:00,51.64,51.68,51.63,51.66,16600.0,38.6539,38.6838,38.6464,38.6689,16600.0
2013-10-24 10:55:00,51.66,51.68,51.62,51.67,11200.0,38.6689,38.6838,38.6389,38.6763,11200.0
2013-10-24 11:00:00,51.67,51.67,51.61,51.64,6000.0,38.6763,38.6763,38.6314,38.6539,6000.0
2013-10-24 11:05:00,51.64,51.67,51.62,51.67,7100.0,38.6539,38.6763,38.6389,38.6763,7100.0
2013-10-24 11:10:00,51.66,51.68,51.62,51.67,5400.0,38.6689,38.6838,38.6389,38.6763,5400.0
2013-10-24 11:15:00,51.66,51.7,51.64,51.69,24300.0,38.6689,38.6988,38.6539,38.6913,24300.0
2013-10-24 11:20:00,51.68,51.76,51.68,51.72,10800.0,38.6838,38.7437,38.6838,38.7138,10800.0
2013-10-24 11:25:00,51.71,51.76,51.71,51.73,8300.0,38.7063,38.7437,38.7063,38.7213,8300.0
2013-10-24 11:30:00,51.73,51.74,51.68,51.7,7600.0,38.7213,38.7287,38.6838,38.6988,7600.0
2013-10-24 11:35:00,51.71,51.73,51.68,51.69,10000.0,38.7063,38.7213,38.6838,38.6913,10000.0
2013-10-24 11:40:00,51.69,51.71,51.65,51.65,5900.0,38.6913,38.7063,38.6614,38.6614,5900.0
2013-10-24 11:45:00,51.64,51.7,51.64,51.67,9100.0,38.6539,38.6988,38.6539,38.6763,9100.0
2013-10-24 11:50:00,51.67,51.69,51.67,51.67,3900.0,38.6763,38.6913,38.6763,38.6763,3900.0
2013-10-24 11:55:00,51.67,51.78,51.67,51.78,18100.0,38.6763,38.7587,38.6763,38.7587,18100.0
2013-10-24 12:00:00,51.78,51.8,51.77,51.77,8700.0,38.7587,38.7737,38.7512,38.7512,8700.0
2013-10-24 12:05:00,51.74,51.79,51.74,51.78,6500.0,38.7287,38.7662,38.7287,38.7587,6500.0
2013-10-24 12:10:00,51.76,51.78,51.74,51.74,4700.0,38.7437,38.7587,38.7287,38.7287,4700.0
2013-10-24 12:15:00,51.75,51.78,51.71,51.71,7600.0,38.7362,38.7587,38.7063,38.7063,7600.0
2013-10-24 12:20:00,51.72,51.72,51.69,51.69,8600.0,38.7138,38.7138,38.6913,38.6913,8600.0
2013-10-24 12:25:00,51.7,51.75,51.69,51.69,8500.0,38.6988,38.7362,38.6913,38.6913,8500.0
2013-10-24 12:30:00,51.69,51.71,51.6,51.6,5100.0,38.6913,38.7063,38.6239,38.6239,5100.0
2013-10-24 12:35:00,51.6,51.6,51.55,51.59,6300.0,38.6239,38.6239,38.5865,38.6165,6300.0
2013-10-24 12:40:00,51.57,51.57,51.53,51.55,5000.0,38.6015,38.6015,38.5716,38.5865,5000.0
2013-10-24 12:45:00,51.55,51.62,51.55,51.62,5100.0,38.5865,38.6389,38.5865,38.6389,5100.0
2013-10-24 12:50:00,51.61,51.61,51.59,51.6,4900.0,38.6314,38.6314,38.6165,38.6239,4900.0
2013-10-24 12:55:00,51.61,51.68,51.61,51.67,7000.0,38.6314,38.6838,38.6314,38.6763,7000.0
2013-10-24 13:00:00,51.67,51.67,51.6,51.6,8200.0,38.6763,38.6763,38.6239,38.6239,8200.0
2013-10-24 13:05:00,51.6,51.62,51.58,51.62,11200.0,38.6239,38.6389,38.609,38.6389,11200.0
2013-10-24 13:10:00,51.63,51.65,51.6,51.6,6800.0,38.6464,38.6614,38.6239,38.6239,6800.0
2013-10-24 13:15:00,51.6,51.61,51.58,51.61,8100.0,38.6239,38.6314,38.609,38.6314,8100.0
2013-10-24 13:20:00,51.62,51.62,51.6,51.61,4400.0,38.6389,38.6389,38.6239,38.6314,4400.0
2013-10-24 13:25:00,51.63,51.67,51.63,51.67,9200.0,38.6464,38.6763,38.6464,38.6763,9200.0
2013-10-24 13:30:00,51.65,51.65,51.63,51.64,4200.0,38.6614,38.6614,38.6464,38.6539,4200.0
2013-10-24 13:35:00,51.64,51.64,51.61,51.61,5000.0,38.6539,38.6539,38.6314,38.6314,5000.0
2013-10-24 13:40:00,51.61,51.63,51.6,51.61,7000.0,38.6314,38.6464,38.6239,38.6314,7000.0
2013-10-24 13:45:00,51.6,51.61,51.59,51.6,9500.0,38.6239,38.6314,38.6165,38.6239,9500.0
2013-10-24 13:50:00,51.6,51.6,51.55,51.55,3500.0,38.6239,38.6239,38.5865,38.5865,3500.0
2013-10-24 13:55:00,51.56,51.61,51.55,51.58,16200.0,38.594,38.6314,38.5865,38.609,16200.0
2013-10-24 14:00:00,51.58,51.61,51.57,51.58,7500.0,38.609,38.6314,38.6015,38.609,7500.0
2013-10-24 14:05:00,51.57,51.59,51.55,51.55,15600.0,38.6015,38.6165,38.5865,38.5865,15600.0
2013-10-24 14:10:00,51.55,51.55,51.51,51.53,10400.0,38.5865,38.5865,38.5566,38.5716,10400.0
2013-10-24 14:15:00,51.53,51.55,51.53,51.55,4400.0,38.5716,38.5865,38.5716,38.5865,4400.0
2013-10-24 14:20:00,51.55,51.55,51.49,51.5,7800.0,38.5865,38.5865,38.5416,38.5491,7800.0
2013-10-24 14:25:00,51.51,51.52,51.49,51.49,11200.0,38.5566,38.5641,38.5416,38.5416,11200.0
2013-10-24 14:30:00,51.49,51.54,51.49,51.54,7200.0,38.5416,38.579,38.5416,38.579,7200.0
2013-10-24 14:35:00,51.55,51.55,51.5,51.52,16100.0,38.5865,38.5865,38.5491,38.5641,16100.0
2013-10-24 14:40:00,51.52,51.55,51.51,51.55,4800.0,38.5641,38.5865,38.5566,38.5865,4800.0
2013-10-24 14:45:00,51.56,51.56,51.52,51.53,10600.0,38.594,38.594,38.5641,38.5716,10600.0
2013-10-24 14:50:00,51.53,51.53,51.51,51.53,7100.0,38.5716,38.5716,38.5566,38.5716,7100.0
2013-10-24 14:55:00,51.53,51.56,51.52,51.53,8600.0,38.5716,38.594,38.5641,38.5716,8600.0
2013-10-24 15:00:00,51.54,51.56,51.53,51.53,12700.0,38.579,38.594,38.5716,38.5716,12700.0
2013-10-24 15:05:00,51.54,51.54,51.5,51.5,7700.0,38.579,38.579,38.5491,38.5491,7700.0
2013-10-24 15:10:00,51.5,51.5,51.47,51.5,13800.0,38.5491,38.5491,38.5266,38.5491,13800.0
2013-10-24 15:15:00,51.49,51.49,51.44,51.45,20600.0,38.5416,38.5416,38.5042,38.5117,20600.0
2013-10-24 15:20:00,51.46,51.48,51.46,51.46,10100.0,38.5192,38.5341,38.5192,38.5192,10100.0
2013-10-24 15:25:00,51.47,51.48,51.41,51.41,26200.0,38.5266,38.5341,38.4817,38.4817,26200.0
2013-10-24 15:30:00,51.42,51.45,51.41,51.43,31700.0,38.4892,38.5117,38.4817,38.4967,31700.0
2013-10-24 15:35:00,51.44,51.45,51.41,51.41,28800.0,38.5042,38.5117,38.4817,38.4817,28800.0
2013-10-24 15:40:00,51.43,51.43,51.39,51.4,17600.0,38.4967,38.4967,38.4668,38.4742,17600.0
2013-10-24 15:45:00,51.4,51.45,51.4,51.43,32700.0,38.4742,38.5117,38.4742,38.4967,32700.0
2013-10-24 15:50:00,51.43,51.44,51.38,51.38,52000.0,38.4967,38.5042,38.4593,38.4593,52000.0
2013-10-24 15:55:00,51.39,51.41,51.35,51.36,111200.0,38.4668,38.4817,38.4368,38.4443,111200.0
2013-10-25 09:30:00,51.39,51.44,51.3,51.38,22100.0,38.4668,38.5042,38.3994,38.4593,22100.0
2013-10-25 09:35:00,51.38,51.43,51.36,51.42,5900.0,38.4593,38.4967,38.4443,38.4892,5900.0
2013-10-25 09:40:00,51.41,51.41,51.27,51.29,19200.0,38.4817,38.4817,38.3769,38.3919,19200.0
2013-10-25 09:45:00,51.29,51.38,51.23,51.23,23700.0,38.3919,38.4593,38.347,38.347,23700.0
2013-10-25 09:50:00,51.24,51.28,51.17,51.2,13300.0,38.3545,38.3844,38.3021,38.3245,13300.0
2013-10-25 09:55:00,51.16,51.23,51.15,51.2,7200.0,38.2946,38.347,38.2871,38.3245,7200.0
2013-10-25 10:00:00,51.2,51.26,51.16,51.23,11600.0,38.3245,38.3694,38.2946,38.347,11600.0
2013-10-25 10:05:00,51.24,51.25,51.15,51.2,13300.0,38.3545,38.362,38.2871,38.3245,13300.0
2013-10-25 10:10:00,51.22,51.27,51.17,51.2,11100.0,38.3395,38.3769,38.3021,38.3245,11100.0
2013-10-25 10:15:00,51.19,51.24,51.13,51.17,10600.0,38.3171,38.3545,38.2721,38.3021,10600.0
2013-10-25 10:20:00,51.18,51.2,51.11,51.11,12800.0,38.3096,38.3245,38.2572,38.2572,12800.0
2013-10-25 10:25:00,51.12,51.2,51.12,51.15,34800.0,38.2647,38.3245,38.2647,38.2871,34800.0
2013-10-25 10:30:00,51.16,51.19,51.14,51.19,6000.0,38.2946,38.3171,38.2796,38.3171,6000.0
2013-10-25 10:35:00,51.19,51.25,51.18,51.23,10900.0,38.3171,38.362,38.3096,38.347,10900.0
2013-10-25 10:40:00,51.24,51.27,51.2,51.23,53800.0,38.3545,38.3769,38.3245,38.347,53800.0
2013-10-25 10:45:00,51.23,51.26,51.17,51.24,14700.0,38.347,38.3694,38.3021,38.3545,14700.0
2013-10-25 10:50:00,51.23,51.27,51.19,51.19,7700.0,38.347,38.3769,38.3171,38.3171,7700.0
2013-10-25 10:55:00,51.18,51.26,51.13,51.26,13100.0,38.3096,38.3694,38.2721,38.3694,13100.0
2013-10-25 11:00:00,51.27,51.29,51.21,51.27,6700.0,38.3769,38.3919,38.332,38.3769,6700.0
2013-10-25 11:05:00,51.28,51.33,51.16,51.16,19100.0,38.3844,38.4218,38.2946,38.2946,19100.0
2013-10-25 11:10:00,51.16,51.29,51.16,51.26,11200.0,38.2946,38.3919,38.2946,38.3694,11200.0
2013-10-25 11:15:00,51.25,51.25,51.21,51.22,6400.0,38.362,38.362,38.332,38.3395,6400.0
2013-10-25 11:20:00,51.2,51.21,51.17,51.21,6800.0,38.3245,38.332,38.3021,38.332,6800.0
2013-10-25 11:25:00,51.21,51.22,51.16,51.2,7700.0,38.332,38.3395,38.2946,38.3245,7700.0
2013-10-25 11:30:00,51.2,51.28,51.18,51.26,16400.0,38.3245,38.3844,38.3096,38.3694,16400.0
2013-10-25 11:35:00,51.26,51.3,51.23,51.23,6900.0,38.3694,38.3994,38.347,38.347,6900.0
2013-10-25 11:40:00,51.25,51.27,51.2,51.23,19900.0,38.362,38.3769,38.3245,38.347,19900.0
2013-10-25 11:45:00,51.22,51.22,51.14,51.14,8600.0,38.3395,38.3395,38.2796,38.2796,8600.0
2013-10-25 11:50:00,51.12,51.16,51.1,51.16,9500.0,38.2647,38.2946,38.2497,38.2946,9500.0
2013-10-25 11:55:00,51.17,51.2,51.16,51.2,6900.0,38.3021,38.3245,38.2946,38.3245,6900.0
2013-10-25 12:00:00,51.2,51.24,51.19,51.22,10800.0,38.3245,38.3545,38.3171,38.3395,10800.0
2013-10-25 12:05:00,51.22,51.27,51.22,51.25,8500.0,38.3395,38.3769,38.3395,38.362,8500.0
2013-10-25 12:10:00,51.24,51.24,51.17,51.18,6300.0,38.3545,38.3545,38.3021,38.3096,6300.0
2013-10-25 12:15:00,51.18,51.25,51.18,51.23,4400.0,38.3096,38.362,38.3096,38.347,4400.0
2013-10-25 12:20:00,51.23,51.28,51.22,51.28,5200.0,38.347,38.3844,38.3395,38.3844,5200.0
2013-10-25 12:25:00,51.29,51.3,51.27,51.3,5600.0,38.3919,38.3994,38.3769,38.3994,5600.0
2013-10-25 12:30:00,51.3,51.31,51.27,51.28,7200.0,38.3994,38.4069,38.3769,38.3844,7200.0
2013-10-25 12:35:00,51.29,51.32,51.29,51.31,4600.0,38.3919,38.4144,38.3919,38.4069,4600.0
2013-10-25 12:40:00,51.3,51.31,51.28,51.3,3900.0,38.3994,38.4069,38.3844,38.3994,3900.0
2013-10-25 12:45:00,51.3,51.33,51.29,51.32,4900.0,38.3994,38.4218,38.3919,38.4144,4900.0
2013-10-25 12:50:00,51.33,51.34,51.31,51.33,4700.0,38.4218,38.4293,38.4069,38.4218,4700.0
2013-10-25 12:55:00,51.33,51.34,51.32,51.34,3300.0,38.4218,38.4293,38.4144,38.4293,3300.0
2013-10-25 13:00:00,51.35,51.36,51.34,51.36,4900.0,38.4368,38.4443,38.4293,38.4443,4900.0
2013-10-25 13:05:00,51.35,51.38,51.32,51.32,12500.0,38.4368,38.4593,38.4144,38.4144,12500.0
2013-10-25 13:10:00,51.32,51.36,51.28,51.36,8000.0,38.4144,38.4443,38.3844,38.4443,8000.0
2013-10-25 13:15:00,51.35,51.37,51.31,51.31,7400.0,38.4368,38.4518,38.4069,38.4069,7400.0
2013-10-25 13:20:00,51.31,51.32,51.28,51.32,6800.0,38.4069,38.4144,38.3844,38.4144,6800.0
2013-10-25 13:25:00,51.32,51.32,51.25,51.25,13900.0,38.4144,38.4144,38.362,38.362,13900.0
2013-10-25 13:30:00,51.25,51.26,51.23,51.26,6000.0,38.362,38.3694,38.347,38.3694,6000.0
2013-10-25 13:35:00,51.25,51.34,51.25,51.34,6900.0,38.362,38.4293,38.362,38.4293,6900.0
2013-10-25 13:40:00,51.34,51.34,51.28,51.28,4700.0,38.4293,38.4293,38.3844,38.3844,4700.0
2013-10-25 13:45:00,51.28,51.31,51.27,51.28,4200.0,38.3844,38.4069,38.3769,38.3844,4200.0
2013-10-25 13:50:00,51.29,51.31,51.27,51.27,4600.0,38.3919,38.4069,38.3769,38.3769,4600.0
2013-10-25 13:55:00,51.27,51.33,51.27,51.32,4200.0,38.3769,38.4218,38.3769,38.4144,4200.0
2013-10-25 14:00:00,51.32,51.35,51.29,51.33,7100.0,38.4144,38.4368,38.3919,38.4218,7100.0
2013-10-25 14:05:00,51.33,51.37,51.31,51.36,13100.0,38.4218,38.4518,38.4069,38.4443,13100.0
2013-10-25 14:10:00,51.35,51.36,51.32,51.32,4400.0,38.4368,38.4443,38.4144,38.4144,4400.0
2013-10-25 14:15:00,51.32,51.33,51.3,51.33,10600.0,38.4144,38.4218,38.3994,38.4218,10600.0
2013-10-25 14:20:00,51.34,51.34,51.31,51.31,10600.0,38.4293,38.4293,38.4069,38.4069,10600.0
2013-10-25 14:25:00,51.31,51.34,51.3,51.33,8400.0,38.4069,38.4293,38.3994,38.4218,8400.0
2013-10-25 14:30:00,51.33,51.33,51.29,51.29,6900.0,38.4218,38.4218,38.3919,38.3919,6900.0
2013-10-25 14:35:00,51.3,51.33,51.29,51.3,8000.0,38.3994,38.4218,38.3919,38.3994,8000.0
2013-10-25 14:40:00,51.3,51.38,51.3,51.36,20900.0,38.3994,38.4593,38.3994,38.4443,20900.0
2013-10-25 14:45:00,51.36,51.37,51.35,51.36,4400.0,38.4443,38.4518,38.4368,38.4443,4400.0
2013-10-25 14:50:00,51.35,51.35,51.32,51.32,6200.0,38.4368,38.4368,38.4144,38.4144,6200.0
2013-10-25 14:55:00,51.32,51.32,51.31,51.32,3500.0,38.4144,38.4144,38.4069,38.4144,3500.0
2013-10-25 15:00:00,51.33,51.33,51.28,51.28,20500.0,38.4218,38.4218,38.3844,38.3844,20500.0
2013-10-25 15:05:00,51.29,51.29,51.2,51.22,21100.0,38.3919,38.3919,38.3245,38.3395,21100.0
2013-10-25 15:10:00,51.22,51.25,51.21,51.23,7500.0,38.3395,38.362,38.332,38.347,7500.0
2013-10-25 15:15:00,51.23,51.25,51.21,51.22,19200.0,38.347,38.362,38.332,38.3395,19200.0
2013-10-25 15:20:00,51.22,51.25,51.22,51.23,10100.0,38.3395,38.362,38.3395,38.347,10100.0
2013-10-25 15:25:00,51.25,51.28,51.24,51.28,8300.0,38.362,38.3844,38.3545,38.3844,8300.0
2013-10-25 15:30:00,51.28,51.34,51.27,51.31,16200.0,38.3844,38.4293,38.3769,38.4069,16200.0
2013-10-25 15:35:00,51.31,51.32,51.3,51.31,13000.0,38.4069,38.4144,38.3994,38.4069,13000.0
2013-10-25 15:40:00,51.31,51.36,51.31,51.36,19800.0,38.4069,38.4443,38.4069,38.4443,19800.0
2013-10-25 15:45:00,51.36,51.41,51.34,51.39,49300.0,38.4443,38.4817,38.4293,38.4668,49300.0
2013-10-25 15:50:00,51.38,51.4,51.34,51.38,67700.0,38.4593,38.4742,38.4293,38.4593,67700.0
2013-10-25 15:55:00,51.37,51.42,51.37,51.42,75100.0,38.4518,38.4892,38.4518,38.4892,75100.0
2013-10-28 09:30:00,51.25,51.3,51.18,51.19,26300.0,38.362,38.3994,38.3096,38.3171,26300.0
2013-10-28 09:35:00,51.13,51.26,51.11,51.21,10600.0,38.2721,38.3694,38.2572,38.332,10600.0
2013-10-28 09:40:00,51.21,51.3,51.21,51.25,9200.0,38.332,38.3994,38.332,38.362,9200.0
2013-10-28 09:45:00,51.25,51.39,51.25,51.39,6200.0,38.362,38.4668,38.362,38.4668,6200.0
2013-10-28 09:50:00,51.38,51.45,51.32,51.4,8400.0,38.4593,38.5117,38.4144,38.4742,8400.0
2013-10-28 09:55:00,51.38,51.38,51.27,51.27,6700.0,38.4593,38.4593,38.3769,38.3769,6700.0
2013-10-28 10:00:00,51.26,51.43,51.2,51.43,13900.0,38.3694,38.4967,38.3245,38.4967,13900.0
2013-10-28 10:05:00,51.41,51.43,51.36,51.42,11700.0,38.4817,38.4967,38.4443,38.4892,11700.0
2013-10-28 10:10:00,51.43,51.46,51.38,51.38,9100.0,38.4967,38.5192,38.4593,38.4593,9100.0
2013-10-28 10:15:00,51.37,51.49,51.37,51.42,8700.0,38.4518,38.5416,38.4518,38.4892,8700.0
2013-10-28 10:20:00,51.42,51.51,51.42,51.46,6200.0,38.4892,38.5566,38.4892,38.5192,6200.0
2013-10-28 10:25:00,51.46,51.47,51.42,51.43,9200.0,38.5192,38.5266,38.4892,38.4967,9200.0
2013-10-28 10:30:00,51.41,51.42,51.33,51.33,8900.0,38.4817,38.4892,38.4218,38.4218,8900.0
2013-10-28 10:35:00,51.34,51.36,51.32,51.35,6800.0,38.4293,38.4443,38.4144,38.4368,6800.0
2013-10-28 10:40:00,51.34,51.34,51.2,51.2,8100.0,38.4293,38.4293,38.3245,38.3245,8100.0
2013-10-28 10:45:00,51.21,51.26,51.2,51.23,9200.0,38.332,38.3694,38.3245,38.347,9200.0
2013-10-28 10:50:00,51.22,51.23,51.1,51.1,11200.0,38.3395,38.347,38.2497,38.2497,11200.0
2013-10-28 10:55:00,51.1,51.12,51.01,51.02,6200.0,38.2497,38.2647,38.1823,38.1898,6200.0
2013-10-28 11:00:00,51.02,51.04,51.0,51.02,11200.0,38.1898,38.2048,38.1748,38.1898,11200.0
2013-10-28 11:05:00,51.03,51.04,50.94,50.96,9900.0,38.1973,38.2048,38.1299,38.1449,9900.0
2013-10-28 11:10:00,50.96,51.0,50.95,50.98,9800.0,38.1449,38.1748,38.1374,38.1599,9800.0
2013-10-28 11:15:00,50.98,51.03,50.98,51.03,4500.0,38.1599,38.1973,38.1599,38.1973,4500.0
2013-10-28 11:20:00,51.02,51.03,50.98,51.02,5800.0,38.1898,38.1973,38.1599,38.1898,5800.0
2013-10-28 11:25:00,51.01,51.08,51.01,51.08,3300.0,38.1823,38.2347,38.1823,38.2347,3300.0
2013-10-28 11:30:00,51.07,51.08,51.03,51.05,4700.0,38.2272,38.2347,38.1973,38.2123,4700.0
2013-10-28 11:35:00,51.05,51.05,51.03,51.04,5800.0,38.2123,38.2123,38.1973,38.2048,5800.0
2013-10-28 11:40:00,51.05,51.06,51.01,51.01,7500.0,38.2123,38.2197,38.1823,38.1823,7500.0
2013-10-28 11:45:00,51.02,51.04,51.02,51.03,4000.0,38.1898,38.2048,38.1898,38.1973,4000.0
2013-10-28 11:50:00,51.02,51.02,50.97,50.99,10000.0,38.1898,38.1898,38.1524,38.1673,10000.0
2013-10-28 11:55:00,51.0,51.02,50.93,51.02,12800.0,38.1748,38.1898,38.1224,38.1898,12800.0
2013-10-28 12:00:00,51.02,51.02,50.95,50.95,7700.0,38.1898,38.1898,38.1374,38.1374,7700.0
2013-10-28 12:05:00,50.97,50.97,50.93,50.97,7900.0,38.1524,38.1524,38.1224,38.1524,7900.0
2013-10-28 12:10:00,50.98,51.01,50.97,51.01,5500.0,38.1599,38.1823,38.1524,38.1823,5500.0
2013-10-28 12:15:00,51.01,51.03,51.01,51.02,4800.0,38.1823,38.1973,38.1823,38.1898,4800.0
2013-10-28 12:20:00,51.02,51.03,50.98,50.98,5100.0,38.1898,38.1973,38.1599,38.1599,5100.0
2013-10-28 12:25:00,50.99,51.02,50.98,50.98,2600.0,38.1673,38.1898,38.1599,38.1599,2600.0
2013-10-28 12:30:00,50.97,50.98,50.93,50.95,5200.0,38.1524,38.1599,38.1224,38.1374,5200.0
2013-10-28 12:35:00,50.94,50.97,50.94,50.97,4300.0,38.1299,38.1524,38.1299,38.1524,4300.0
2013-10-28 12:40:00,50.97,50.98,50.96,50.96,2500.0,38.1524,38.1599,38.1449,38.1449,2500.0
2013-10-28 12:45:00,50.97,51.07,50.97,51.07,4200.0,38.1524,38.2272,38.1524,38.2272,4200.0
2013-10-28 12:50:00,51.07,51.08,51.06,51.08,3400.0,38.2272,38.2347,38.2197,38.2347,3400.0
2013-10-28 12:55:00,51.08,51.1,51.08,51.1,3300.0,38.2347,38.2497,38.2347,38.2497,3300.0
2013-10-28 13:00:00,51.09,51.13,51.09,51.13,7400.0,38.2422,38.2721,38.2422,38.2721,7400.0
2013-10-28 13:05:00,51.13,51.13,51.07,51.07,4700.0,38.2721,38.2721,38.2272,38.2272,4700.0
2013-10-28 13:10:00,51.08,51.09,51.08,51.08,3400.0,38.2347,38.2422,38.2347,38.2347,3400.0
2013-10-28 13:15:00,51.09,51.1,51.09,51.1,2400.0,38.2422,38.2497,38.2422,38.2497,2400.0
2013-10-28 13:20:00,51.09,51.1,51.08,51.08,2900.0,38.2422,38.2497,38.2347,38.2347,2900.0
2013-10-28 13:25:00,51.07,51.07,51.03,51.05,7200.0,38.2272,38.2272,38.1973,38.2123,7200.0
2013-10-28 13:30:00,51.05,51.05,51.01,51.04,8100.0,38.2123,38.2123,38.1823,38.2048,8100.0
2013-10-28 13:35:00,51.04,51.06,51.03,51.06,5600.0,38.2048,38.2197,38.1973,38.2197,5600.0
2013-10-28 13:40:00,51.07,51.08,51.06,51.07,6500.0,38.2272,38.2347,38.2197,38.2272,6500.0
2013-10-28 13:45:00,51.06,51.08,51.04,51.06,24100.0,38.2197,38.2347,38.2048,38.2197,24100.0
2013-10-28 13:50:00,51.06,51.08,51.06,51.06,4900.0,38.2197,38.2347,38.2197,38.2197,4900.0
2013-10-28 13:55:00,51.05,51.09,51.04,51.09,8900.0,38.2123,38.2422,38.2048,38.2422,8900.0
2013-10-28 14:00:00,51.09,51.12,51.09,51.12,6700.0,38.2422,38.2647,38.2422,38.2647,6700.0
2013-10-28 14:05:00,51.11,51.12,51.08,51.08,4600.0,38.2572,38.2647,38.2347,38.2347,4600.0
2013-10-28 14:10:00,51.07,51.09,51.03,51.09,7700.0,38.2272,38.2422,38.1973,38.2422,7700.0
2013-10-28 14:15:00,51.1,51.12,51.08,51.08,8000.0,38.2497,38.2647,38.2347,38.2347,8000.0
2013-10-28 14:20:00,51.08,51.13,51.05,51.13,23000.0,38.2347,38.2721,38.2123,38.2721,23000.0
2013-10-28 14:25:00,51.12,51.12,51.06,51.1,19000.0,38.2647,38.2647,38.2197,38.2497,19000.0
2013-10-28 14:30:00,51.12,51.14,51.1,51.1,18800.0,38.2647,38.2796,38.2497,38.2497,18800.0
2013-10-28 14:35:00,51.08,51.11,51.07,51.1,6600.0,38.2347,38.2572,38.2272,38.2497,6600.0
2013-10-28 14:40:00,51.1,51.13,51.08,51.12,10700.0,38.2497,38.2721,38.2347,38.2647,10700.0
2013-10-28 14:45:00,51.11,51.12,51.08,51.08,5400.0,38.2572,38.2647,38.2347,38.2347,5400.0
2013-10-28 14:50:00,51.09,51.13,51.09,51.11,13100.0,38.2422,38.2721,38.2422,38.2572,13100.0
2013-10-28 14:55:00,51.11,51.12,51.09,51.12,11700.0,38.2572,38.2647,38.2422,38.2647,11700.0
2013-10-28 15:00:00,51.11,51.12,51.08,51.09,5700.0,38.2572,38.2647,38.2347,38.2422,5700.0
2013-10-28 15:05:00,51.1,51.1,51.04,51.04,11300.0,38.2497,38.2497,38.2048,38.2048,11300.0
2013-10-28 15:10:00,51.03,51.05,51.02,51.05,5600.0,38.1973,38.2123,38.1898,38.2123,5600.0
2013-10-28 15:15:00,51.05,51.08,51.0,51.03,21900.0,38.2123,38.2347,38.1748,38.1973,21900.0
2013-10-28 15:20:00,51.02,51.06,51.0,51.05,15700.0,38.1898,38.2197,38.1748,38.2123,15700.0
2013-10-28 15:25:00,51.05,51.05,51.01,51.02,13200.0,38.2123,38.2123,38.1823,38.1898,13200.0
2013-10-28 15:30:00,51.02,51.06,51.02,51.05,17800.0,38.1898,38.2197,38.1898,38.2123,17800.0
2013-10-28 15:35:00,51.04,51.05,51.02,51.02,13300.0,38.2048,38.2123,38.1898,38.1898,13300.0
2013-10-28 15:40:00,51.02,51.04,51.02,51.02,16800.0,38.1898,38.2048,38.1898,38.1898,16800.0
2013-10-28 15:45:00,51.02,51.04,50.97,50.97,35800.0,38.1898,38.2048,38.1524,38.1524,35800.0
2013-10-28 15:50:00,50.98,51.08,50.97,51.05,52500.0,38.1599,38.2347,38.1524,38.2123,52500.0
2013-10-28 15:55:00,51.05,51.14,51.04,51.14,80200.0,38.2123,38.2796,38.2048,38.2796,80200.0
2013-10-29 09:30:00,51.29,51.35,51.22,51.35,40000.0,38.3919,38.4368,38.3395,38.4368,40000.0
2013-10-29 09:35:00,51.41,51.5,51.38,51.38,15100.0,38.4817,38.5491,38.4593,38.4593,15100.0
2013-10-29 09:40:00,51.39,51.45,51.36,51.43,16900.0,38.4668,38.5117,38.4443,38.4967,16900.0
2013-10-29 09:45:00,51.4,51.54,51.36,51.52,8800.0,38.4742,38.579,38.4443,38.5641,8800.0
2013-10-29 09:50:00,51.56,51.56,51.4,51.52,10300.0,38.594,38.594,38.4742,38.5641,10300.0
2013-10-29 09:55:00,51.52,51.57,51.49,51.49,6500.0,38.5641,38.6015,38.5416,38.5416,6500.0
2013-10-29 10:00:00,51.45,51.51,51.36,51.48,12900.0,38.5117,38.5566,38.4443,38.5341,12900.0
2013-10-29 10:05:00,51.46,51.5,51.43,51.46,7600.0,38.5192,38.5491,38.4967,38.5192,7600.0
2013-10-29 10:10:00,51.43,51.49,51.42,51.43,7100.0,38.4967,38.5416,38.4892,38.4967,7100.0
2013-10-29 10:15:00,51.42,51.51,51.42,51.5,15300.0,38.4892,38.5566,38.4892,38.5491,15300.0
2013-10-29 10:20:00,51.5,51.54,51.48,51.5,10400.0,38.5491,38.579,38.5341,38.5491,10400.0
2013-10-29 10:25:00,51.52,51.56,51.51,51.51,6800.0,38.5641,38.594,38.5566,38.5566,6800.0
2013-10-29 10:30:00,51.55,51.6,51.54,51.55,7700.0,38.5865,38.6239,38.579,38.5865,7700.0
2013-10-29 10:35:00,51.55,51.6,51.55,51.56,6500.0,38.5865,38.6239,38.5865,38.594,6500.0
2013-10-29 10:40:00,51.55,51.55,51.47,51.49,8100.0,38.5865,38.5865,38.5266,38.5416,8100.0
2013-10-29 10:45:00,51.49,51.52,51.49,51.51,5400.0,38.5416,38.5641,38.5416,38.5566,5400.0
2013-10-29 10:50:00,51.51,51.52,51.45,51.45,5900.0,38.5566,38.5641,38.5117,38.5117,5900.0
2013-10-29 10:55:00,51.47,51.47,51.4,51.41,12100.0,38.5266,38.5266,38.4742,38.4817,12100.0
2013-10-29 11:00:00,51.4,51.43,51.38,51.42,6400.0,38.4742,38.4967,38.4593,38.4892,6400.0
2013-10-29 11:05:00,51.41,51.42,51.35,51.36,9100.0,38.4817,38.4892,38.4368,38.4443,9100.0
2013-10-29 11:10:00,51.34,51.35,51.29,51.29,11800.0,38.4293,38.4368,38.3919,38.3919,11800.0
2013-10-29 11:15:00,51.29,51.33,51.28,51.28,17100.0,38.3919,38.4218,38.3844,38.3844,17100.0
2013-10-29 11:20:00,51.28,51.28,51.21,51.23,8200.0,38.3844,38.3844,38.332,38.347,8200.0
2013-10-29 11:25:00,51.22,51.24,51.19,51.21,10800.0,38.3395,38.3545,38.3171,38.332,10800.0
2013-10-29 11:30:00,51.21,51.21,51.16,51.16,9100.0,38.332,38.332,38.2946,38.2946,9100.0
2013-10-29 11:35:00,51.16,51.16,51.11,51.12,6700.0,38.2946,38.2946,38.2572,38.2647,6700.0
2013-10-29 11:40:00,51.12,51.15,51.12,51.12,5700.0,38.2647,38.2871,38.2647,38.2647,5700.0
2013-10-29 11:45:00,51.12,51.15,51.1,51.11,11500.0,38.2647,38.2871,38.2497,38.2572,11500.0
2013-10-29 11:50:00,51.1,51.16,51.1,51.16,11900.0,38.2497,38.2946,38.2497,38.2946,11900.0
2013-10-29 11:55:00,51.16,51.19,51.15,51.18,12200.0,38.2946,38.3171,38.2871,38.3096,12200.0
2013-10-29 12:00:00,51.19,51.2,51.13,51.14,25600.0,38.3171,38.3245,38.2721,38.2796,25600.0
2013-10-29 12:05:00,51.13,51.19,51.13,51.18,6700.0,38.2721,38.3171,38.2721,38.3096,6700.0
2013-10-29 12:10:00,51.17,51.19,51.16,51.19,3400.0,38.3021,38.3171,38.2946,38.3171,3400.0
2013-10-29 12:15:00,51.18,51.2,51.17,51.18,7100.0,38.3096,38.3245,38.3021,38.3096,7100.0
2013-10-29 12:20:00,51.18,51.23,51.18,51.22,29800.0,38.3096,38.347,38.3096,38.3395,29800.0
2013-10-29 12:25:00,51.22,51.26,51.22,51.23,24500.0,38.3395,38.3694,38.3395,38.347,24500.0
2013-10-29 12:30:00,51.24,51.26,51.23,51.23,3600.0,38.3545,38.3694,38.347,38.347,3600.0
2013-10-29 12:35:00,51.23,51.28,51.22,51.23,32500.0,38.347,38.3844,38.3395,38.347,32500.0
2013-10-29 12:40:00,51.24,51.24,51.2,51.2,4100.0,38.3545,38.3545,38.3245,38.3245,4100.0
2013-10-29 12:45:00,51.2,51.22,51.2,51.21,3900.0,38.3245,38.3395,38.3245,38.332,3900.0
2013-10-29 12:50:00,51.21,51.24,51.2,51.23,7100.0,38.332,38.3545,38.3245,38.347,7100.0
2013-10-29 12:55:00,51.23,51.25,51.22,51.22,5800.0,38.347,38.362,38.3395,38.3395,5800.0
2013-10-29 13:00:00,51.21,51.22,51.19,51.2,3700.0,38.332,38.3395,38.3171,38.3245,3700.0
2013-10-29 13:05:00,51.21,51.22,51.21,51.21,6000.0,38.332,38.3395,38.332,38.332,6000.0
2013-10-29 13:10:00,51.21,51.22,51.17,51.17,10400.0,38.332,38.3395,38.3021,38.3021,10400.0
2013-10-29 13:15:00,51.16,51.16,51.11,51.12,23300.0,38.2946,38.2946,38.2572,38.2647,23300.0
2013-10-29 13:20:00,51.12,51.13,51.08,51.08,6400.0,38.2647,38.2721,38.2347,38.2347,6400.0
2013-10-29 13:25:00,51.08,51.08,51.03,51.05,10500.0,38.2347,38.2347,38.1973,38.2123,10500.0
2013-10-29 13:30:00,51.06,51.1,51.06,51.1,3700.0,38.2197,38.2497,38.2197,38.2497,3700.0
2013-10-29 13:35:00,51.11,51.14,51.09,51.1,3600.0,38.2572,38.2796,38.2422,38.2497,3600.0
2013-10-29 13:40:00,51.11,51.13,51.09,51.1,14700.0,38.2572,38.2721,38.2422,38.2497,14700.0
2013-10-29 13:45:00,51.1,51.11,51.09,51.11,4700.0,38.2497,38.2572,38.2422,38.2572,4700.0
2013-10-29 13:50:00,51.1,51.14,51.1,51.11,2400.0,38.2497,38.2796,38.2497,38.2572,2400.0
2013-10-29 13:55:00,51.11,51.13,51.1,51.13,22900.0,38.2572,38.2721,38.2497,38.2721,22900.0
2013-10-29 14:00:00,51.13,51.15,51.13,51.14,6000.0,38.2721,38.2871,38.2721,38.2796,6000.0
2013-10-29 14:05:00,51.15,51.16,51.13,51.15,2900.0,38.2871,38.2946,38.2721,38.2871,2900.0
2013-10-29 14:10:00,51.14,51.15,51.13,51.14,2700.0,38.2796,38.2871,38.2721,38.2796,2700.0
2013-10-29 14:15:00,51.14,51.15,51.1,51.15,5900.0,38.2796,38.2871,38.2497,38.2871,5900.0
2013-10-29 14:20:00,51.14,51.16,51.11,51.12,25600.0,38.2796,38.2946,38.2572,38.2647,25600.0
2013-10-29 14:25:00,51.11,51.15,51.1,51.14,21700.0,38.2572,38.2871,38.2497,38.2796,21700.0
2013-10-29 14:30:00,51.16,51.16,51.14,51.14,1400.0,38.2946,38.2946,38.2796,38.2796,1400.0
2013-10-29 14:35:00,51.15,51.19,51.15,51.19,8900.0,38.2871,38.3171,38.2871,38.3171,8900.0
2013-10-29 14:40:00,51.2,51.2,51.18,51.2,16600.0,38.3245,38.3245,38.3096,38.3245,16600.0
2013-10-29 14:45:00,51.19,51.22,51.19,51.2,11200.0,38.3171,38.3395,38.3171,38.3245,11200.0
2013-10-29 14:50:00,51.21,51.21,51.19,51.19,6000.0,38.332,38.332,38.3171,38.3171,6000.0
2013-10-29 14:55:00,51.19,51.2,51.18,51.18,8000.0,38.3171,38.3245,38.3096,38.3096,8000.0
2013-10-29 15:00:00,51.18,51.23,51.16,51.21,27000.0,38.3096,38.347,38.2946,38.332,27000.0
2013-10-29 15:05:00,51.22,51.23,51.18,51.2,25900.0,38.3395,38.347,38.3096,38.3245,25900.0
2013-10-29 15:10:00,51.2,51.42,51.19,51.25,130000.0,38.3245,38.4892,38.3171,38.362,130000.0
2013-10-29 15:15:00,51.26,51.47,51.26,51.41,37200.0,38.3694,38.5266,38.3694,38.4817,37200.0
2013-10-29 15:20:00,51.4,51.43,51.33,51.4,36200.0,38.4742,38.4967,38.4218,38.4742,36200.0
2013-10-29 15:25:00,51.39,51.52,51.38,51.51,28200.0,38.4668,38.5641,38.4593,38.5566,28200.0
2013-10-29 15:30:00,51.51,51.54,51.35,51.36,44100.0,38.5566,38.579,38.4368,38.4443,44100.0
2013-10-29 15:35:00,51.35,51.41,51.34,51.39,25700.0,38.4368,38.4817,38.4293,38.4668,25700.0
2013-10-29 15:40:00,51.38,51.48,51.37,51.47,29300.0,38.4593,38.5341,38.4518,38.5266,29300.0
2013-10-29 15:45:00,51.48,51.53,51.47,51.5,44100.0,38.5341,38.5716,38.5266,38.5491,44100.0
2013-10-29 15:50:00,51.49,51.52,51.46,51.52,59500.0,38.5416,38.5641,38.5192,38.5641,59500.0
2013-10-29 15:55:00,51.52,51.56,51.51,51.54,161600.0,38.5641,38.594,38.5566,38.579,161600.0
2013-10-30 09:30:00,51.49,51.52,51.32,51.35,26300.0,38.5416,38.5641,38.4144,38.4368,26300.0
2013-10-30 09:35:00,51.34,51.42,51.25,51.35,15900.0,38.4293,38.4892,38.362,38.4368,15900.0
2013-10-30 09:40:00,51.39,51.49,51.34,51.35,9700.0,38.4668,38.5416,38.4293,38.4368,9700.0
2013-10-30 09:45:00,51.33,51.45,51.3,51.45,11700.0,38.4218,38.5117,38.3994,38.5117,11700.0
2013-10-30 09:50:00,51.45,51.55,51.41,51.42,28000.0,38.5117,38.5865,38.4817,38.4892,28000.0
2013-10-30 09:55:00,51.44,51.48,51.41,51.48,23800.0,38.5042,38.5341,38.4817,38.5341,23800.0
2013-10-30 10:00:00,51.5,51.51,51.37,51.37,18500.0,38.5491,38.5566,38.4518,38.4518,18500.0
2013-10-30 10:05:00,51.37,51.44,51.34,51.39,16200.0,38.4518,38.5042,38.4293,38.4668,16200.0
2013-10-30 10:10:00,51.36,51.38,51.33,51.36,5100.0,38.4443,38.4593,38.4218,38.4443,5100.0
2013-10-30 10:15:00,51.35,51.44,51.34,51.36,10000.0,38.4368,38.5042,38.4293,38.4443,10000.0
2013-10-30 10:20:00,51.35,51.44,51.35,51.42,11600.0,38.4368,38.5042,38.4368,38.4892,11600.0
2013-10-30 10:25:00,51.42,51.49,51.38,51.47,7200.0,38.4892,38.5416,38.4593,38.5266,7200.0
2013-10-30 10:30:00,51.47,51.47,51.38,51.41,11900.0,38.5266,38.5266,38.4593,38.4817,11900.0
2013-10-30 10:35:00,51.42,51.42,51.35,51.39,4000.0,38.4892,38.4892,38.4368,38.4668,4000.0
2013-10-30 10:40:00,51.4,51.42,51.37,51.41,4300.0,38.4742,38.4892,38.4518,38.4817,4300.0
2013-10-30 10:45:00,51.41,51.43,51.35,51.39,6000.0,38.4817,38.4967,38.4368,38.4668,6000.0
2013-10-30 10:50:00,51.38,51.44,51.38,51.43,3800.0,38.4593,38.5042,38.4593,38.4967,3800.0
2013-10-30 10:55:00,51.41,51.43,51.36,51.4,13100.0,38.4817,38.4967,38.4443,38.4742,13100.0
2013-10-30 11:00:00,51.41,51.46,51.41,51.45,6800.0,38.4817,38.5192,38.4817,38.5117,6800.0
2013-10-30 11:05:00,51.45,51.48,51.45,51.47,8900.0,38.5117,38.5341,38.5117,38.5266,8900.0
2013-10-30 11:10:00,51.46,51.49,51.45,51.47,7900.0,38.5192,38.5416,38.5117,38.5266,7900.0
2013-10-30 11:15:00,51.47,51.47,51.41,51.41,3200.0,38.5266,38.5266,38.4817,38.4817,3200.0
2013-10-30 11:20:00,51.42,51.42,51.38,51.4,19600.0,38.4892,38.4892,38.4593,38.4742,19600.0
2013-10-30 11:25:00,51.39,51.43,51.37,51.37,9900.0,38.4668,38.4967,38.4518,38.4518,9900.0
2013-10-30 11:30:00,51.37,51.39,51.34,51.35,4500.0,38.4518,38.4668,38.4293,38.4368,4500.0
2013-10-30 11:35:00,51.35,51.41,51.33,51.41,12300.0,38.4368,38.4817,38.4218,38.4817,12300.0
2013-10-30 11:40:00,51.4,51.45,51.4,51.43,7100.0,38.4742,38.5117,38.4742,38.4967,7100.0
2013-10-30 11:45:00,51.42,51.42,51.38,51.39,5200.0,38.4892,38.4892,38.4593,38.4668,5200.0
2013-10-30 11:50:00,51.38,51.43,51.37,51.4,19100.0,38.4593,38.4967,38.4518,38.4742,19100.0
2013-10-30 11:55:00,51.39,51.4,51.38,51.39,4200.0,38.4668,38.4742,38.4593,38.4668,4200.0
2013-10-30 12:00:00,51.38,51.38,51.34,51.36,14100.0,38.4593,38.4593,38.4293,38.4443,14100.0
2013-10-30 12:05:00,51.36,51.38,51.33,51.37,7100.0,38.4443,38.4593,38.4218,38.4518,7100.0
2013-10-30 12:10:00,51.36,51.4,51.35,51.36,4700.0,38.4443,38.4742,38.4368,38.4443,4700.0
2013-10-30 12:15:00,51.35,51.36,51.35,51.35,5800.0,38.4368,38.4443,38.4368,38.4368,5800.0
2013-10-30 12:20:00,51.36,51.39,51.35,51.38,7600.0,38.4443,38.4668,38.4368,38.4593,7600.0
2013-10-30 12:25:00,51.37,51.38,51.35,51.36,7100.0,38.4518,38.4593,38.4368,38.4443,7100.0
2013-10-30 12:30:00,51.38,51.38,51.35,51.35,8200.0,38.4593,38.4593,38.4368,38.4368,8200.0
2013-10-30 12:35:00,51.36,51.38,51.35,51.38,7000.0,38.4443,38.4593,38.4368,38.4593,7000.0
2013-10-30 12:40:00,51.38,51.48,51.37,51.48,8800.0,38.4593,38.5341,38.4518,38.5341,8800.0
2013-10-30 12:45:00,51.49,51.51,51.49,51.49,3000.0,38.5416,38.5566,38.5416,38.5416,3000.0
2013-10-30 12:50:00,51.5,51.5,51.48,51.5,5300.0,38.5491,38.5491,38.5341,38.5491,5300.0
2013-10-30 12:55:00,51.5,51.55,51.5,51.55,4100.0,38.5491,38.5865,38.5491,38.5865,4100.0
2013-10-30 13:00:00,51.56,51.57,51.51,51.56,7100.0,38.594,38.6015,38.5566,38.594,7100.0
2013-10-30 13:05:00,51.56,51.57,51.54,51.56,4300.0,38.594,38.6015,38.579,38.594,4300.0
2013-10-30 13:10:00,51.55,51.57,51.55,51.57,10900.0,38.5865,38.6015,38.5865,38.6015,10900.0
2013-10-30 13:15:00,51.57,51.57,51.54,51.55,3500.0,38.6015,38.6015,38.579,38.5865,3500.0
2013-10-30 13:20:00,51.55,51.56,51.54,51.55,21900.0,38.5865,38.594,38.579,38.5865,21900.0
2013-10-30 13:25:00,51.55,51.57,51.54,51.55,10900.0,38.5865,38.6015,38.579,38.5865,10900.0
2013-10-30 13:30:00,51.55,51.55,51.5,51.5,5700.0,38.5865,38.5865,38.5491,38.5491,5700.0
2013-10-30 13:35:00,51.5,51.53,51.5,51.5,9700.0,38.5491,38.5716,38.5491,38.5491,9700.0
2013-10-30 13:40:00,51.51,51.51,51.49,51.5,46000.0,38.5566,38.5566,38.5416,38.5491,46000.0
2013-10-30 13:45:00,51.5,51.51,51.49,51.5,13200.0,38.5491,38.5566,38.5416,38.5491,13200.0
2013-10-30 13:50:00,51.5,51.51,51.5,51.51,9100.0,38.5491,38.5566,38.5491,38.5566,9100.0
2013-10-30 13:55:00,51.51,51.51,51.44,51.47,9600.0,38.5566,38.5566,38.5042,38.5266,9600.0
2013-10-30 14:00:00,51.48,51.65,51.45,51.54,34100.0,38.5341,38.6614,38.5117,38.579,34100.0
2013-10-30 14:05:00,51.53,51.6,51.44,51.48,19000.0,38.5716,38.6239,38.5042,38.5341,19000.0
2013-10-30 14:10:00,51.46,51.51,51.38,51.38,24500.0,38.5192,38.5566,38.4593,38.4593,24500.0
2013-10-30 14:15:00,51.36,51.36,51.19,51.23,34000.0,38.4443,38.4443,38.3171,38.347,34000.0
2013-10-30 14:20:00,51.24,51.31,51.12,51.19,11800.0,38.3545,38.4069,38.2647,38.3171,11800.0
2013-10-30 14:25:00,51.18,51.19,51.06,51.12,30100.0,38.3096,38.3171,38.2197,38.2647,30100.0
2013-10-30 14:30:00,51.13,51.26,51.11,51.23,15400.0,38.2721,38.3694,38.2572,38.347,15400.0
2013-10-30 14:35:00,51.23,51.25,51.17,51.18,10900.0,38.347,38.362,38.3021,38.3096,10900.0
2013-10-30 14:40:00,51.19,51.27,51.11,51.11,23700.0,38.3171,38.3769,38.2572,38.2572,23700.0
2013-10-30 14:45:00,51.11,51.15,51.11,51.13,7800.0,38.2572,38.2871,38.2572,38.2721,7800.0
2013-10-30 14:50:00,51.13,51.13,51.1,51.13,10100.0,38.2721,38.2721,38.2497,38.2721,10100.0
2013-10-30 14:55:00,51.13,51.23,51.13,51.2,28200.0,38.2721,38.347,38.2721,38.3245,28200.0
2013-10-30 15:00:00,51.2,51.28,51.2,51.27,32100.0,38.3245,38.3844,38.3245,38.3769,32100.0
2013-10-30 15:05:00,51.27,51.37,51.27,51.3,21100.0,38.3769,38.4518,38.3769,38.3994,21100.0
2013-10-30 15:10:00,51.3,51.34,51.29,51.33,16900.0,38.3994,38.4293,38.3919,38.4218,16900.0
2013-10-30 15:15:00,51.33,51.34,51.28,51.34,33900.0,38.4218,38.4293,38.3844,38.4293,33900.0
2013-10-30 15:20:00,51.35,51.38,51.28,51.35,12600.0,38.4368,38.4593,38.3844,38.4368,12600.0
2013-10-30 15:25:00,51.34,51.41,51.32,51.41,17500.0,38.4293,38.4817,38.4144,38.4817,17500.0
2013-10-30 15:30:00,51.39,51.42,51.36,51.4,16600.0,38.4668,38.4892,38.4443,38.4742,16600.0
2013-10-30 15:35:00,51.4,51.43,51.37,51.42,13300.0,38.4742,38.4967,38.4518,38.4892,13300.0
2013-10-30 15:40:00,51.43,51.48,51.36,51.38,28600.0,38.4967,38.5341,38.4443,38.4593,28600.0
2013-10-30 15:45:00,51.39,51.42,51.33,51.34,47100.0,38.4668,38.4892,38.4218,38.4293,47100.0
2013-10-30 15:50:00,51.34,51.38,51.33,51.36,39200.0,38.4293,38.4593,38.4218,38.4443,39200.0
2013-10-30 15:55:00,51.37,51.41,51.34,51.37,60000.0,38.4518,38.4817,38.4293,38.4518,60000.0
2013-10-31 09:30:00,51.3,51.57,51.2,51.42,30000.0,38.3994,38.6015,38.3245,38.4892,30000.0
2013-10-31 09:35:00,51.42,51.53,51.42,51.45,20300.0,38.4892,38.5716,38.4892,38.5117,20300.0
2013-10-31 09:40:00,51.49,51.54,51.42,51.44,9900.0,38.5416,38.579,38.4892,38.5042,9900.0
2013-10-31 09:45:00,51.44,51.53,51.4,51.41,12200.0,38.5042,38.5716,38.4742,38.4817,12200.0
2013-10-31 09:50:00,51.42,51.5,51.24,51.28,10400.0,38.4892,38.5491,38.3545,38.3844,10400.0
2013-10-31 09:55:00,51.25,51.27,51.19,51.26,14000.0,38.362,38.3769,38.3171,38.3694,14000.0
2013-10-31 10:00:00,51.22,51.28,51.19,51.21,16800.0,38.3395,38.3844,38.3171,38.332,16800.0
2013-10-31 10:05:00,51.21,51.22,51.16,51.22,7800.0,38.332,38.3395,38.2946,38.3395,7800.0
2013-10-31 10:10:00,51.2,51.34,51.18,51.3,12400.0,38.3245,38.4293,38.3096,38.3994,12400.0
2013-10-31 10:15:00,51.31,51.35,51.27,51.29,8700.0,38.4069,38.4368,38.3769,38.3919,8700.0
2013-10-31 10:20:00,51.29,51.29,51.21,51.24,11900.0,38.3919,38.3919,38.332,38.3545,11900.0
2013-10-31 10:25:00,51.26,51.34,51.26,51.29,6100.0,38.3694,38.4293,38.3694,38.3919,6100.0
2013-10-31 10:30:00,51.25,51.34,51.25,51.28,5500.0,38.362,38.4293,38.362,38.3844,5500.0
2013-10-31 10:35:00,51.28,51.28,51.2,51.26,18600.0,38.3844,38.3844,38.3245,38.3694,18600.0
2013-10-31 10:40:00,51.25,51.29,51.23,51.27,4500.0,38.362,38.3919,38.347,38.3769,4500.0
2013-10-31 10:45:00,51.28,51.34,51.25,51.3,7900.0,38.3844,38.4293,38.362,38.3994,7900.0
2013-10-31 10:50:00,51.28,51.35,51.28,51.34,6500.0,38.3844,38.4368,38.3844,38.4293,6500.0
2013-10-31 10:55:00,51.36,51.36,51.31,51.32,3700.0,38.4443,38.4443,38.4069,38.4144,3700.0
2013-10-31 11:00:00,51.32,51.38,51.32,51.38,3900.0,38.4144,38.4593,38.4144,38.4593,3900.0
2013-10-31 11:05:00,51.38,51.38,51.33,51.38,8600.0,38.4593,38.4593,38.4218,38.4593,8600.0
2013-10-31 11:10:00,51.37,51.44,51.36,51.39,7200.0,38.4518,38.5042,38.4443,38.4668,7200.0
2013-10-31 11:15:00,51.39,51.49,51.36,51.48,28500.0,38.4668,38.5416,38.4443,38.5341,28500.0
2013-10-31 11:20:00,51.48,51.58,51.47,51.58,11100.0,38.5341,38.609,38.5266,38.609,11100.0
2013-10-31 11:25:00,51.57,51.67,51.52,51.63,26200.0,38.6015,38.6763,38.5641,38.6464,26200.0
2013-10-31 11:30:00,51.64,51.74,51.63,51.73,14600.0,38.6539,38.7287,38.6464,38.7213,14600.0
2013-10-31 11:35:00,51.73,51.85,51.73,51.81,12000.0,38.7213,38.8111,38.7213,38.7811,12000.0
2013-10-31 11:40:00,51.82,51.87,51.79,51.8,31100.0,38.7886,38.8261,38.7662,38.7737,31100.0
2013-10-31 11:45:00,51.81,51.81,51.73,51.79,7800.0,38.7811,38.7811,38.7213,38.7662,7800.0
2013-10-31 11:50:00,51.8,51.8,51.77,51.78,7200.0,38.7737,38.7737,38.7512,38.7587,7200.0
2013-10-31 11:55:00,51.78,51.78,51.74,51.77,18000.0,38.7587,38.7587,38.7287,38.7512,18000.0
2013-10-31 12:00:00,51.77,51.79,51.76,51.77,11700.0,38.7512,38.7662,38.7437,38.7512,11700.0
2013-10-31 12:05:00,51.77,51.81,51.77,51.78,6800.0,38.7512,38.7811,38.7512,38.7587,6800.0
2013-10-31 12:10:00,51.79,51.8,51.73,51.79,15800.0,38.7662,38.7737,38.7213,38.7662,15800.0
2013-10-31 12:15:00,51.8,51.85,51.8,51.84,10600.0,38.7737,38.8111,38.7737,38.8036,10600.0
2013-10-31 12:20:00,51.84,51.85,51.81,51.81,6000.0,38.8036,38.8111,38.7811,38.7811,6000.0
2013-10-31 12:25:00,51.81,51.85,51.78,51.78,9400.0,38.7811,38.8111,38.7587,38.7587,9400.0
2013-10-31 12:30:00,51.77,51.85,51.77,51.8,9500.0,38.7512,38.8111,38.7512,38.7737,9500.0
2013-10-31 12:35:00,51.8,51.81,51.75,51.78,9600.0,38.7737,38.7811,38.7362,38.7587,9600.0
2013-10-31 12:40:00,51.79,51.81,51.79,51.81,7100.0,38.7662,38.7811,38.7662,38.7811,7100.0
2013-10-31 12:45:00,51.81,51.81,51.78,51.79,11800.0,38.7811,38.7811,38.7587,38.7662,11800.0
2013-10-31 12:50:00,51.79,51.83,51.79,51.83,8900.0,38.7662,38.7961,38.7662,38.7961,8900.0
2013-10-31 12:55:00,51.83,51.9,51.82,51.9,23300.0,38.7961,38.8485,38.7886,38.8485,23300.0
2013-10-31 13:00:00,51.89,51.92,51.88,51.92,10400.0,38.841,38.8635,38.8335,38.8635,10400.0
2013-10-31 13:05:00,51.93,51.96,51.91,51.95,17800.0,38.871,38.8934,38.856,38.8859,17800.0
2013-10-31 13:10:00,51.94,51.97,51.9,51.95,18300.0,38.8784,38.9009,38.8485,38.8859,18300.0
2013-10-31 13:15:00,51.95,51.98,51.94,51.98,25900.0,38.8859,38.9084,38.8784,38.9084,25900.0
2013-10-31 13:20:00,51.98,52.02,51.97,52.02,42800.0,38.9084,38.9383,38.9009,38.9383,42800.0
2013-10-31 13:25:00,52.01,52.05,52.0,52.03,10500.0,38.9308,38.9608,38.9234,38.9458,10500.0
2013-10-31 13:30:00,52.03,52.05,52.0,52.04,9900.0,38.9458,38.9608,38.9234,38.9533,9900.0
2013-10-31 13:35:00,52.03,52.09,52.02,52.09,14100.0,38.9458,38.9907,38.9383,38.9907,14100.0
2013-10-31 13:40:00,52.09,52.17,52.09,52.16,16800.0,38.9907,39.0506,38.9907,39.0431,16800.0
2013-10-31 13:45:00,52.17,52.21,52.14,52.17,19100.0,39.0506,39.0805,39.0282,39.0506,19100.0
2013-10-31 13:50:00,52.16,52.2,52.13,52.18,13500.0,39.0431,39.0731,39.0207,39.0581,13500.0
2013-10-31 13:55:00,52.19,52.19,52.14,52.15,13700.0,39.0656,39.0656,39.0282,39.0356,13700.0
2013-10-31 14:00:00,52.15,52.24,52.15,52.23,21800.0,39.0356,39.103,39.0356,39.0955,21800.0
2013-10-31 14:05:00,52.22,52.25,52.14,52.18,27400.0,39.088,39.1105,39.0282,39.0581,27400.0
2013-10-31 14:10:00,52.18,52.22,52.18,52.19,12300.0,39.0581,39.088,39.0581,39.0656,12300.0
2013-10-31 14:15:00,52.2,52.27,52.19,52.21,18500.0,39.0731,39.1255,39.0656,39.0805,18500.0
2013-10-31 14:20:00,52.21,52.21,52.11,52.11,12600.0,39.0805,39.0805,39.0057,39.0057,12600.0
2013-10-31 14:25:00,52.12,52.17,52.11,52.13,12300.0,39.0132,39.0506,39.0057,39.0207,12300.0
2013-10-31 14:30:00,52.12,52.15,52.1,52.12,11500.0,39.0132,39.0356,38.9982,39.0132,11500.0
2013-10-31 14:35:00,52.12,52.16,52.09,52.12,14800.0,39.0132,39.0431,38.9907,39.0132,14800.0
2013-10-31 14:40:00,52.12,52.12,52.08,52.1,15800.0,39.0132,39.0132,38.9832,38.9982,15800.0
2013-10-31 14:45:00,52.1,52.11,52.08,52.08,9100.0,38.9982,39.0057,38.9832,38.9832,9100.0
2013-10-31 14:50:00,52.09,52.09,52.0,52.0,11700.0,38.9907,38.9907,38.9234,38.9234,11700.0
2013-10-31 14:55:00,52.0,52.02,51.95,51.95,16500.0,38.9234,38.9383,38.8859,38.8859,16500.0
2013-10-31 15:00:00,51.94,51.94,51.89,51.92,17400.0,38.8784,38.8784,38.841,38.8635,17400.0
2013-10-31 15:05:00,51.89,51.89,51.8,51.87,19200.0,38.841,38.841,38.7737,38.8261,19200.0
2013-10-31 15:10:00,51.86,51.92,51.86,51.92,14300.0,38.8186,38.8635,38.8186,38.8635,14300.0
2013-10-31 15:15:00,51.92,51.92,51.89,51.9,23200.0,38.8635,38.8635,38.841,38.8485,23200.0
2013-10-31 15:20:00,51.9,51.94,51.87,51.91,27000.0,38.8485,38.8784,38.8261,38.856,27000.0
2013-10-31 15:25:00,51.92,51.92,51.83,51.83,25000.0,38.8635,38.8635,38.7961,38.7961,25000.0
2013-10-31 15:30:00,51.83,51.87,51.82,51.83,26900.0,38.7961,38.8261,38.7886,38.7961,26900.0
2013-10-31 15:35:00,51.83,51.91,51.83,51.9,33400.0,38.7961,38.856,38.7961,38.8485,33400.0
2013-10-31 15:40:00,51.9,51.93,51.89,51.91,65400.0,38.8485,38.871,38.841,38.856,65400.0
2013-10-31 15:45:00,51.9,51.92,51.84,51.85,78100.0,38.8485,38.8635,38.8036,38.8111,78100.0
2013-10-31 15:50:00,51.85,51.89,51.82,51.86,94800.0,38.8111,38.841,38.7886,38.8186,94800.0
2013-10-31 15:55:00,51.85,51.86,51.78,51.79,176400.0,38.8111,38.8186,38.7587,38.7662,176400.0
2013-11-01 09:30:00,51.89,52.04,51.8,51.89,29100.0,38.841,38.9533,38.7737,38.841,29100.0
2013-11-01 09:35:00,51.89,52.22,51.88,52.16,23500.0,38.841,39.088,38.8335,39.0431,23500.0
2013-11-01 09:40:00,52.14,52.18,52.11,52.16,16600.0,39.0282,39.0581,39.0057,39.0431,16600.0
2013-11-01 09:45:00,52.16,52.25,52.16,52.24,21000.0,39.0431,39.1105,39.0431,39.103,21000.0
2013-11-01 09:50:00,52.24,52.37,52.21,52.23,20600.0,39.103,39.2003,39.0805,39.0955,20600.0
2013-11-01 09:55:00,52.23,52.31,52.23,52.29,18900.0,39.0955,39.1554,39.0955,39.1404,18900.0
2013-11-01 10:00:00,52.29,52.33,52.22,52.22,40400.0,39.1404,39.1704,39.088,39.088,40400.0
2013-11-01 10:05:00,52.22,52.45,52.22,52.45,22900.0,39.088,39.2602,39.088,39.2602,22900.0
2013-11-01 10:10:00,52.45,52.5,52.29,52.3,36000.0,39.2602,39.2976,39.1404,39.1479,36000.0
2013-11-01 10:15:00,52.31,52.35,52.15,52.28,64600.0,39.1554,39.1853,39.0356,39.1329,64600.0
2013-11-01 10:20:00,52.28,52.45,52.27,52.43,22500.0,39.1329,39.2602,39.1255,39.2452,22500.0
2013-11-01 10:25:00,52.43,52.46,52.38,52.4,20500.0,39.2452,39.2677,39.2078,39.2228,20500.0
2013-11-01 10:30:00,52.39,52.48,52.39,52.42,17800.0,39.2153,39.2827,39.2153,39.2377,17800.0
2013-11-01 10:35:00,52.41,52.52,52.41,52.48,29000.0,39.2303,39.3126,39.2303,39.2827,29000.0
2013-11-01 10:40:00,52.48,52.49,52.4,52.47,15100.0,39.2827,39.2901,39.2228,39.2752,15100.0
2013-11-01 10:45:00,52.47,52.48,52.4,52.44,11500.0,39.2752,39.2827,39.2228,39.2527,11500.0
2013-11-01 10:50:00,52.44,52.51,52.42,52.51,34700.0,39.2527,39.3051,39.2377,39.3051,34700.0
2013-11-01 10:55:00,52.51,52.63,52.51,52.53,54100.0,39.3051,39.3949,39.3051,39.3201,54100.0
2013-11-01 11:00:00,52.53,52.53,52.43,52.5,46200.0,39.3201,39.3201,39.2452,39.2976,46200.0
2013-11-01 11:05:00,52.5,52.54,52.38,52.41,29900.0,39.2976,39.3276,39.2078,39.2303,29900.0
2013-11-01 11:10:00,52.4,52.4,52.27,52.31,43600.0,39.2228,39.2228,39.1255,39.1554,43600.0
2013-11-01 11:15:00,52.32,52.43,52.3,52.42,60600.0,39.1629,39.2452,39.1479,39.2377,60600.0
2013-11-01 11:20:00,52.41,52.46,52.4,52.41,21400.0,39.2303,39.2677,39.2228,39.2303,21400.0
2013-11-01 11:25:00,52.41,52.44,52.35,52.36,15500.0,39.2303,39.2527,39.1853,39.1928,15500.0
2013-11-01 11:30:00,52.36,52.4,52.32,52.39,24200.0,39.1928,39.2228,39.1629,39.2153,24200.0
2013-11-01 11:35:00,52.4,52.4,52.31,52.37,19300.0,39.2228,39.2228,39.1554,39.2003,19300.0
2013-11-01 11:40:00,52.38,52.38,52.32,52.35,8900.0,39.2078,39.2078,39.1629,39.1853,8900.0
2013-11-01 11:45:00,52.34,52.35,52.27,52.35,13600.0,39.1779,39.1853,39.1255,39.1853,13600.0
2013-11-01 11:50:00,52.36,52.36,52.26,52.26,27500.0,39.1928,39.1928,39.118,39.118,27500.0
2013-11-01 11:55:00,52.27,52.28,52.16,52.2,32600.0,39.1255,39.1329,39.0431,39.0731,32600.0
2013-11-01 12:00:00,52.2,52.26,52.2,52.25,13000.0,39.0731,39.118,39.0731,39.1105,13000.0
2013-11-01 12:05:00,52.24,52.26,52.18,52.23,8800.0,39.103,39.118,39.0581,39.0955,8800.0
2013-11-01 12:10:00,52.26,52.28,52.23,52.25,16700.0,39.118,39.1329,39.0955,39.1105,16700.0
2013-11-01 12:15:00,52.26,52.29,52.16,52.2,10700.0,39.118,39.1404,39.0431,39.0731,10700.0
2013-11-01 12:20:00,52.19,52.28,52.19,52.28,9500.0,39.0656,39.1329,39.0656,39.1329,9500.0
2013-11-01 12:25:00,52.28,52.32,52.26,52.29,11400.0,39.1329,39.1629,39.118,39.1404,11400.0
2013-11-01 12:30:00,52.28,52.35,52.27,52.31,17900.0,39.1329,39.1853,39.1255,39.1554,17900.0
2013-11-01 12:35:00,52.3,52.32,52.29,52.3,7200.0,39.1479,39.1629,39.1404,39.1479,7200.0
2013-11-01 12:40:00,52.29,52.4,52.29,52.4,16600.0,39.1404,39.2228,39.1404,39.2228,16600.0
2013-11-01 12:45:00,52.39,52.43,52.39,52.4,8700.0,39.2153,39.2452,39.2153,39.2228,8700.0
2013-11-01 12:50:00,52.4,52.42,52.36,52.39,20600.0,39.2228,39.2377,39.1928,39.2153,20600.0
2013-11-01 12:55:00,52.38,52.4,52.36,52.36,3400.0,39.2078,39.2228,39.1928,39.1928,3400.0
2013-11-01 13:00:00,52.35,52.4,52.31,52.38,13600.0,39.1853,39.2228,39.1554,39.2078,13600.0
2013-11-01 13:05:00,52.37,52.37,52.32,52.35,11300.0,39.2003,39.2003,39.1629,39.1853,11300.0
2013-11-01 13:10:00,52.35,52.36,52.33,52.33,2600.0,39.1853,39.1928,39.1704,39.1704,2600.0
2013-11-01 13:15:00,52.33,52.39,52.31,52.36,12600.0,39.1704,39.2153,39.1554,39.1928,12600.0
2013-11-01 13:20:00,52.35,52.35,52.31,52.32,4300.0,39.1853,39.1853,39.1554,39.1629,4300.0
2013-11-01 13:25:00,52.32,52.4,52.32,52.4,13800.0,39.1629,39.2228,39.1629,39.2228,13800.0
2013-11-01 13:30:00,52.39,52.42,52.36,52.41,13100.0,39.2153,39.2377,39.1928,39.2303,13100.0
2013-11-01 13:35:00,52.42,52.55,52.42,52.55,25000.0,39.2377,39.335,39.2377,39.335,25000.0
2013-11-01 13:40:00,52.54,52.57,52.52,52.52,8700.0,39.3276,39.35,39.3126,39.3126,8700.0
2013-11-01 13:45:00,52.52,52.63,52.5,52.63,11200.0,39.3126,39.3949,39.2976,39.3949,11200.0
2013-11-01 13:50:00,52.62,52.82,52.61,52.82,45400.0,39.3874,39.5372,39.38,39.5372,45400.0
2013-11-01 13:55:00,52.82,53.01,52.81,53.0,91400.0,39.5372,39.6794,39.5297,39.6719,91400.0
2013-11-01 14:00:00,53.0,53.14,53.0,53.12,40600.0,39.6719,39.7767,39.6719,39.7617,40600.0
2013-11-01 14:05:00,53.1,53.18,53.04,53.14,36800.0,39.7467,39.8066,39.7018,39.7767,36800.0
2013-11-01 14:10:00,53.13,53.19,53.1,53.13,65800.0,39.7692,39.8141,39.7467,39.7692,65800.0
2013-11-01 14:15:00,53.12,53.17,53.01,53.04,35400.0,39.7617,39.7991,39.6794,39.7018,35400.0
2013-11-01 14:20:00,53.04,53.04,52.92,52.97,47100.0,39.7018,39.7018,39.612,39.6494,47100.0
2013-11-01 14:25:00,52.96,53.0,52.93,52.97,24700.0,39.6419,39.6719,39.6195,39.6494,24700.0
2013-11-01 14:30:00,52.98,53.05,52.94,53.02,28900.0,39.6569,39.7093,39.627,39.6869,28900.0
2013-11-01 14:35:00,53.02,53.07,53.0,53.0,19200.0,39.6869,39.7243,39.6719,39.6719,19200.0
2013-11-01 14:40:00,53.0,53.02,52.97,52.99,30100.0,39.6719,39.6869,39.6494,39.6644,30100.0
2013-11-01 14:45:00,53.0,53.02,52.96,52.96,15800.0,39.6719,39.6869,39.6419,39.6419,15800.0
2013-11-01 14:50:00,52.96,52.96,52.87,52.9,35700.0,39.6419,39.6419,39.5746,39.597,35700.0
2013-11-01 14:55:00,52.91,52.91,52.79,52.79,15700.0,39.6045,39.6045,39.5147,39.5147,15700.0
2013-11-01 15:00:00,52.79,52.87,52.76,52.86,26400.0,39.5147,39.5746,39.4922,39.5671,26400.0
2013-11-01 15:05:00,52.85,52.88,52.74,52.74,24100.0,39.5596,39.5821,39.4773,39.4773,24100.0
2013-11-01 15:10:00,52.75,52.9,52.75,52.85,37400.0,39.4848,39.597,39.4848,39.5596,37400.0
2013-11-01 15:15:00,52.85,52.85,52.79,52.81,25400.0,39.5596,39.5596,39.5147,39.5297,25400.0
2013-11-01 15:20:00,52.81,52.89,52.81,52.86,39800.0,39.5297,39.5895,39.5297,39.5671,39800.0
2013-11-01 15:25:00,52.85,52.86,52.8,52.8,24800.0,39.5596,39.5671,39.5222,39.5222,24800.0
2013-11-01 15:30:00,52.79,52.84,52.78,52.84,23100.0,39.5147,39.5521,39.5072,39.5521,23100.0
2013-11-01 15:35:00,52.83,52.88,52.83,52.88,55000.0,39.5446,39.5821,39.5446,39.5821,55000.0
2013-11-01 15:40:00,52.88,52.9,52.83,52.86,45500.0,39.5821,39.597,39.5446,39.5671,45500.0
2013-11-01 15:45:00,52.87,52.92,52.85,52.86,65300.0,39.5746,39.612,39.5596,39.5671,65300.0
2013-11-01 15:50:00,52.85,52.88,52.8,52.81,49500.0,39.5596,39.5821,39.5222,39.5297,49500.0
2013-11-01 15:55:00,52.81,52.85,52.73,52.77,119900.0,39.5297,39.5596,39.4698,39.4997,119900.0
2013-11-04 09:30:00,53.04,53.5,53.04,53.38,48800.0,39.7018,40.0461,39.7018,39.9563,48800.0
2013-11-04 09:35:00,53.42,53.45,53.21,53.24,24400.0,39.9863,40.0087,39.8291,39.8515,24400.0
2013-11-04 09:40:00,53.24,53.48,53.24,53.43,29500.0,39.8515,40.0312,39.8515,39.9938,29500.0
2013-11-04 09:45:00,53.42,53.43,53.27,53.28,16700.0,39.9863,39.9938,39.874,39.8815,16700.0
2013-11-04 09:50:00,53.24,53.3,53.22,53.29,18500.0,39.8515,39.8964,39.8366,39.889,18500.0
2013-11-04 09:55:00,53.3,53.34,53.17,53.24,21700.0,39.8964,39.9264,39.7991,39.8515,21700.0
2013-11-04 10:00:00,53.24,53.3,53.15,53.21,15400.0,39.8515,39.8964,39.7842,39.8291,15400.0
2013-11-04 10:05:00,53.22,53.31,53.18,53.28,19400.0,39.8366,39.9039,39.8066,39.8815,19400.0
2013-11-04 10:10:00,53.28,53.32,53.24,53.26,17100.0,39.8815,39.9114,39.8515,39.8665,17100.0
2013-11-04 10:15:00,53.25,53.25,53.11,53.14,21500.0,39.859,39.859,39.7542,39.7767,21500.0
2013-11-04 10:20:00,53.15,53.26,53.11,53.18,31100.0,39.7842,39.8665,39.7542,39.8066,31100.0
2013-11-04 10:25:00,53.17,53.31,53.16,53.27,81600.0,39.7991,39.9039,39.7916,39.874,81600.0
2013-11-04 10:30:00,53.28,53.36,53.28,53.36,36500.0,39.8815,39.9414,39.8815,39.9414,36500.0
2013-11-04 10:35:00,53.37,53.4,53.33,53.36,12300.0,39.9488,39.9713,39.9189,39.9414,12300.0
2013-11-04 10:40:00,53.37,53.43,53.36,53.42,9400.0,39.9488,39.9938,39.9414,39.9863,9400.0
2013-11-04 10:45:00,53.43,53.51,53.43,53.5,25800.0,39.9938,40.0536,39.9938,40.0461,25800.0
2013-11-04 10:50:00,53.5,53.55,53.48,53.54,26700.0,40.0461,40.0836,40.0312,40.0761,26700.0
2013-11-04 10:55:00,53.52,53.59,53.44,53.44,39500.0,40.0611,40.1135,40.0012,40.0012,39500.0
2013-11-04 11:00:00,53.44,53.45,53.39,53.42,25200.0,40.0012,40.0087,39.9638,39.9863,25200.0
2013-11-04 11:05:00,53.42,53.53,53.42,53.44,30500.0,39.9863,40.0686,39.9863,40.0012,30500.0
2013-11-04 11:10:00,53.44,53.44,53.35,53.39,26000.0,40.0012,40.0012,39.9339,39.9638,26000.0
2013-11-04 11:15:00,53.37,53.41,53.35,53.38,16900.0,39.9488,39.9788,39.9339,39.9563,16900.0
2013-11-04 11:20:00,53.36,53.36,53.27,53.29,20800.0,39.9414,39.9414,39.874,39.889,20800.0
2013-11-04 11:25:00,53.3,53.31,53.23,53.23,9900.0,39.8964,39.9039,39.844,39.844,9900.0
2013-11-04 11:30:00,53.23,53.29,53.22,53.26,14100.0,39.844,39.889,39.8366,39.8665,14100.0
2013-11-04 11:35:00,53.27,53.33,53.26,53.33,16600.0,39.874,39.9189,39.8665,39.9189,16600.0
2013-11-04 11:40:00,53.33,53.33,53.29,53.32,10700.0,39.9189,39.9189,39.889,39.9114,10700.0
2013-11-04 11:45:00,53.33,53.34,53.24,53.28,35100.0,39.9189,39.9264,39.8515,39.8815,35100.0
2013-11-04 11:50:00,53.28,53.3,53.25,53.25,5900.0,39.8815,39.8964,39.859,39.859,5900.0
2013-11-04 11:55:00,53.25,53.26,53.22,53.23,14200.0,39.859,39.8665,39.8366,39.844,14200.0
2013-11-04 12:00:00,53.23,53.26,53.23,53.25,9000.0,39.844,39.8665,39.844,39.859,9000.0
2013-11-04 12:05:00,53.26,53.28,53.19,53.23,37100.0,39.8665,39.8815,39.8141,39.844,37100.0
2013-11-04 12:10:00,53.22,53.31,53.19,53.28,19800.0,39.8366,39.9039,39.8141,39.8815,19800.0
2013-11-04 12:15:00,53.29,53.31,53.26,53.31,12500.0,39.889,39.9039,39.8665,39.9039,12500.0
2013-11-04 12:20:00,53.31,53.33,53.3,53.33,15100.0,39.9039,39.9189,39.8964,39.9189,15100.0
2013-11-04 12:25:00,53.33,53.34,53.3,53.3,14000.0,39.9189,39.9264,39.8964,39.8964,14000.0
2013-11-04 12:30:00,53.31,53.31,53.25,53.29,9000.0,39.9039,39.9039,39.859,39.889,9000.0
2013-11-04 12:35:00,53.3,53.34,53.29,53.34,13700.0,39.8964,39.9264,39.889,39.9264,13700.0
2013-11-04 12:40:00,53.34,53.38,53.31,53.34,12800.0,39.9264,39.9563,39.9039,39.9264,12800.0
2013-11-04 12:45:00,53.33,53.33,53.23,53.24,10100.0,39.9189,39.9189,39.844,39.8515,10100.0
2013-11-04 12:50:00,53.24,53.28,53.22,53.27,12100.0,39.8515,39.8815,39.8366,39.874,12100.0
2013-11-04 12:55:00,53.26,53.34,53.26,53.26,12800.0,39.8665,39.9264,39.8665,39.8665,12800.0
2013-11-04 13:00:00,53.27,53.36,53.27,53.36,33600.0,39.874,39.9414,39.874,39.9414,33600.0
2013-11-04 13:05:00,53.35,53.39,53.35,53.38,9000.0,39.9339,39.9638,39.9339,39.9563,9000.0
2013-11-04 13:10:00,53.39,53.41,53.36,53.4,14300.0,39.9638,39.9788,39.9414,39.9713,14300.0
2013-11-04 13:15:00,53.39,53.39,53.35,53.36,8900.0,39.9638,39.9638,39.9339,39.9414,8900.0
2013-11-04 13:20:00,53.36,53.42,53.36,53.39,7700.0,39.9414,39.9863,39.9414,39.9638,7700.0
2013-11-04 13:25:00,53.38,53.43,53.38,53.43,9300.0,39.9563,39.9938,39.9563,39.9938,9300.0
2013-11-04 13:30:00,53.42,53.45,53.41,53.43,12500.0,39.9863,40.0087,39.9788,39.9938,12500.0
2013-11-04 13:35:00,53.42,53.46,53.41,53.44,8800.0,39.9863,40.0162,39.9788,40.0012,8800.0
2013-11-04 13:40:00,53.44,53.45,53.39,53.4,8000.0,40.0012,40.0087,39.9638,39.9713,8000.0
2013-11-04 13:45:00,53.38,53.41,53.36,53.39,14600.0,39.9563,39.9788,39.9414,39.9638,14600.0
2013-11-04 13:50:00,53.41,53.41,53.36,53.38,8500.0,39.9788,39.9788,39.9414,39.9563,8500.0
2013-11-04 13:55:00,53.36,53.41,53.36,53.41,11100.0,39.9414,39.9788,39.9414,39.9788,11100.0
2013-11-04 14:00:00,53.4,53.48,53.39,53.46,41800.0,39.9713,40.0312,39.9638,40.0162,41800.0
2013-11-04 14:05:00,53.47,53.53,53.46,53.52,17100.0,40.0237,40.0686,40.0162,40.0611,17100.0
2013-11-04 14:10:00,53.53,53.53,53.38,53.38,10000.0,40.0686,40.0686,39.9563,39.9563,10000.0
2013-11-04 14:15:00,53.37,53.37,53.33,53.34,16200.0,39.9488,39.9488,39.9189,39.9264,16200.0
2013-11-04 14:20:00,53.34,53.37,53.32,53.36,13000.0,39.9264,39.9488,39.9114,39.9414,13000.0
2013-11-04 14:25:00,53.36,53.37,53.35,53.37,7200.0,39.9414,39.9488,39.9339,39.9488,7200.0
2013-11-04 14:30:00,53.38,53.4,53.35,53.36,9200.0,39.9563,39.9713,39.9339,39.9414,9200.0
2013-11-04 14:35:00,53.37,53.38,53.32,53.36,28400.0,39.9488,39.9563,39.9114,39.9414,28400.0
2013-11-04 14:40:00,53.36,53.36,53.32,53.32,16800.0,39.9414,39.9414,39.9114,39.9114,16800.0
2013-11-04 14:45:00,53.33,53.36,53.28,53.28,55300.0,39.9189,39.9414,39.8815,39.8815,55300.0
2013-11-04 14:50:00,53.28,53.31,53.27,53.29,10600.0,39.8815,39.9039,39.874,39.889,10600.0
2013-11-04 14:55:00,53.29,53.3,53.24,53.25,14000.0,39.889,39.8964,39.8515,39.859,14000.0
2013-11-04 15:00:00,53.25,53.27,53.21,53.22,13700.0,39.859,39.874,39.8291,39.8366,13700.0
2013-11-04 15:05:00,53.22,53.22,53.12,53.12,19300.0,39.8366,39.8366,39.7617,39.7617,19300.0
2013-11-04 15:10:00,53.12,53.13,53.08,53.09,24700.0,39.7617,39.7692,39.7318,39.7393,24700.0
2013-11-04 15:15:00,53.09,53.18,53.08,53.13,19800.0,39.7393,39.8066,39.7318,39.7692,19800.0
2013-11-04 15:20:00,53.12,53.15,53.1,53.15,22500.0,39.7617,39.7842,39.7467,39.7842,22500.0
2013-11-04 15:25:00,53.14,53.15,53.11,53.15,16000.0,39.7767,39.7842,39.7542,39.7842,16000.0
2013-11-04 15:30:00,53.16,53.22,53.16,53.21,20300.0,39.7916,39.8366,39.7916,39.8291,20300.0
2013-11-04 15:35:00,53.22,53.26,53.21,53.25,26700.0,39.8366,39.8665,39.8291,39.859,26700.0
2013-11-04 15:40:00,53.24,53.24,53.2,53.21,24200.0,39.8515,39.8515,39.8216,39.8291,24200.0
2013-11-04 15:45:00,53.22,53.3,53.2,53.3,34300.0,39.8366,39.8964,39.8216,39.8964,34300.0
2013-11-04 15:50:00,53.3,53.31,53.23,53.23,53300.0,39.8964,39.9039,39.844,39.844,53300.0
2013-11-04 15:55:00,53.24,53.33,53.23,53.3,101100.0,39.8515,39.9189,39.844,39.8964,101100.0
2013-11-05 09:30:00,53.05,53.14,52.95,53.02,30400.0,39.7093,39.7767,39.6345,39.6869,30400.0
2013-11-05 09:35:00,53.02,53.03,52.76,52.84,11800.0,39.6869,39.6943,39.4922,39.5521,11800.0
2013-11-05 09:40:00,52.84,52.91,52.76,52.8,8700.0,39.5521,39.6045,39.4922,39.5222,8700.0
2013-11-05 09:45:00,52.79,52.85,52.67,52.72,15300.0,39.5147,39.5596,39.4249,39.4623,15300.0
2013-11-05 09:50:00,52.7,52.71,52.61,52.63,15500.0,39.4473,39.4548,39.38,39.3949,15500.0
2013-11-05 09:55:00,52.62,52.67,52.56,52.67,11400.0,39.3874,39.4249,39.3425,39.4249,11400.0
2013-11-05 10:00:00,52.69,52.73,52.59,52.73,21000.0,39.4398,39.4698,39.365,39.4698,21000.0
2013-11-05 10:05:00,52.71,52.81,52.69,52.74,12200.0,39.4548,39.5297,39.4398,39.4773,12200.0
2013-11-05 10:10:00,52.74,52.75,52.65,52.68,10600.0,39.4773,39.4848,39.4099,39.4324,10600.0
2013-11-05 10:15:00,52.68,52.74,52.65,52.7,8100.0,39.4324,39.4773,39.4099,39.4473,8100.0
2013-11-05 10:20:00,52.67,52.9,52.67,52.89,16000.0,39.4249,39.597,39.4249,39.5895,16000.0
2013-11-05 10:25:00,52.91,53.14,52.9,53.11,12800.0,39.6045,39.7767,39.597,39.7542,12800.0
2013-11-05 10:30:00,53.11,53.14,53.04,53.1,8100.0,39.7542,39.7767,39.7018,39.7467,8100.0
2013-11-05 10:35:00,53.1,53.16,53.06,53.16,8100.0,39.7467,39.7916,39.7168,39.7916,8100.0
2013-11-05 10:40:00,53.13,53.19,53.09,53.17,11700.0,39.7692,39.8141,39.7393,39.7991,11700.0
2013-11-05 10:45:00,53.19,53.22,53.12,53.15,11100.0,39.8141,39.8366,39.7617,39.7842,11100.0
2013-11-05 10:50:00,53.16,53.17,53.11,53.15,7800.0,39.7916,39.7991,39.7542,39.7842,7800.0
2013-11-05 10:55:00,53.16,53.17,53.11,53.13,17400.0,39.7916,39.7991,39.7542,39.7692,17400.0
2013-11-05 11:00:00,53.14,53.24,53.13,53.24,19600.0,39.7767,39.8515,39.7692,39.8515,19600.0
2013-11-05 11:05:00,53.27,53.27,53.12,53.14,8400.0,39.874,39.874,39.7617,39.7767,8400.0
2013-11-05 11:10:00,53.13,53.17,53.03,53.05,12200.0,39.7692,39.7991,39.6943,39.7093,12200.0
2013-11-05 11:15:00,53.05,53.08,53.04,53.04,8600.0,39.7093,39.7318,39.7018,39.7018,8600.0
2013-11-05 11:20:00,53.06,53.08,53.0,53.04,60500.0,39.7168,39.7318,39.6719,39.7018,60500.0
2013-11-05 11:25:00,53.04,53.13,53.04,53.09,10600.0,39.7018,39.7692,39.7018,39.7393,10600.0
2013-11-05 11:30:00,53.1,53.16,53.1,53.15,5500.0,39.7467,39.7916,39.7467,39.7842,5500.0
2013-11-05 11:35:00,53.14,53.28,53.14,53.26,8000.0,39.7767,39.8815,39.7767,39.8665,8000.0
2013-11-05 11:40:00,53.24,53.27,53.21,53.24,6900.0,39.8515,39.874,39.8291,39.8515,6900.0
2013-11-05 11:45:00,53.24,53.25,53.17,53.2,9300.0,39.8515,39.859,39.7991,39.8216,9300.0
2013-11-05 11:50:00,53.19,53.22,53.19,53.2,4500.0,39.8141,39.8366,39.8141,39.8216,4500.0
2013-11-05 11:55:00,53.2,53.23,53.16,53.21,10300.0,39.8216,39.844,39.7916,39.8291,10300.0
2013-11-05 12:00:00,53.21,53.24,53.18,53.2,6000.0,39.8291,39.8515,39.8066,39.8216,6000.0
2013-11-05 12:05:00,53.2,53.24,53.18,53.24,5300.0,39.8216,39.8515,39.8066,39.8515,5300.0
2013-11-05 12:10:00,53.24,53.26,53.21,53.24,6200.0,39.8515,39.8665,39.8291,39.8515,6200.0
2013-11-05 12:15:00,53.23,53.25,53.19,53.23,26200.0,39.844,39.859,39.8141,39.844,26200.0
2013-11-05 12:20:00,53.22,53.29,53.22,53.28,7700.0,39.8366,39.889,39.8366,39.8815,7700.0
2013-11-05 12:25:00,53.26,53.33,53.26,53.32,8600.0,39.8665,39.9189,39.8665,39.9114,8600.0
2013-11-05 12:30:00,53.33,53.33,53.26,53.27,24400.0,39.9189,39.9189,39.8665,39.874,24400.0
2013-11-05 12:35:00,53.26,53.27,53.24,53.25,3400.0,39.8665,39.874,39.8515,39.859,3400.0
2013-11-05 12:40:00,53.26,53.26,53.2,53.25,13300.0,39.8665,39.8665,39.8216,39.859,13300.0
2013-11-05 12:45:00,53.23,53.23,53.18,53.19,6800.0,39.844,39.844,39.8066,39.8141,6800.0
2013-11-05 12:50:00,53.19,53.19,53.13,53.13,4200.0,39.8141,39.8141,39.7692,39.7692,4200.0
2013-11-05 12:55:00,53.13,53.18,53.13,53.18,4700.0,39.7692,39.8066,39.7692,39.8066,4700.0
2013-11-05 13:00:00,53.18,53.24,53.18,53.24,5700.0,39.8066,39.8515,39.8066,39.8515,5700.0
2013-11-05 13:05:00,53.24,53.3,53.24,53.26,11100.0,39.8515,39.8964,39.8515,39.8665,11100.0
2013-11-05 13:10:00,53.26,53.3,53.26,53.29,4800.0,39.8665,39.8964,39.8665,39.889,4800.0
2013-11-05 13:15:00,53.3,53.33,53.28,53.33,9800.0,39.8964,39.9189,39.8815,39.9189,9800.0
2013-11-05 13:20:00,53.34,53.35,53.3,53.31,5100.0,39.9264,39.9339,39.8964,39.9039,5100.0
2013-11-05 13:25:00,53.32,53.34,53.31,53.32,9400.0,39.9114,39.9264,39.9039,39.9114,9400.0
2013-11-05 13:30:00,53.31,53.31,53.28,53.3,4700.0,39.9039,39.9039,39.8815,39.8964,4700.0
2013-11-05 13:35:00,53.3,53.31,53.25,53.26,8500.0,39.8964,39.9039,39.859,39.8665,8500.0
2013-11-05 13:40:00,53.25,53.31,53.25,53.3,11000.0,39.859,39.9039,39.859,39.8964,11000.0
2013-11-05 13:45:00,53.3,53.3,53.25,53.25,11400.0,39.8964,39.8964,39.859,39.859,11400.0
2013-11-05 13:50:00,53.25,53.3,53.2,53.24,57000.0,39.859,39.8964,39.8216,39.8515,57000.0
2013-11-05 13:55:00,53.24,53.26,53.23,53.23,19500.0,39.8515,39.8665,39.844,39.844,19500.0
2013-11-05 14:00:00,53.24,53.3,53.24,53.27,12500.0,39.8515,39.8964,39.8515,39.874,12500.0
2013-11-05 14:05:00,53.28,53.28,53.24,53.26,12700.0,39.8815,39.8815,39.8515,39.8665,12700.0
2013-11-05 14:10:00,53.25,53.31,53.25,53.31,7600.0,39.859,39.9039,39.859,39.9039,7600.0
2013-11-05 14:15:00,53.3,53.3,53.23,53.24,8400.0,39.8964,39.8964,39.844,39.8515,8400.0
2013-11-05 14:20:00,53.24,53.36,53.24,53.36,30200.0,39.8515,39.9414,39.8515,39.9414,30200.0
2013-11-05 14:25:00,53.36,53.4,53.36,53.39,10400.0,39.9414,39.9713,39.9414,39.9638,10400.0
2013-11-05 14:30:00,53.38,53.43,53.38,53.41,9200.0,39.9563,39.9938,39.9563,39.9788,9200.0
2013-11-05 14:35:00,53.42,53.46,53.39,53.45,20200.0,39.9863,40.0162,39.9638,40.0087,20200.0
2013-11-05 14:40:00,53.46,53.52,53.45,53.5,22900.0,40.0162,40.0611,40.0087,40.0461,22900.0
2013-11-05 14:45:00,53.51,53.51,53.44,53.44,11500.0,40.0536,40.0536,40.0012,40.0012,11500.0
2013-11-05 14:50:00,53.45,53.51,53.45,53.48,21000.0,40.0087,40.0536,40.0087,40.0312,21000.0
2013-11-05 14:55:00,53.48,53.52,53.48,53.5,12900.0,40.0312,40.0611,40.0312,40.0461,12900.0
2013-11-05 15:00:00,53.5,53.7,53.49,53.65,103400.0,40.0461,40.1959,40.0387,40.1584,103400.0
2013-11-05 15:05:00,53.66,53.74,53.6,53.64,64200.0,40.1659,40.2258,40.121,40.1509,64200.0
2013-11-05 15:10:00,53.63,53.63,53.51,53.51,10000.0,40.1435,40.1435,40.0536,40.0536,10000.0
2013-11-05 15:15:00,53.51,53.6,53.51,53.52,21700.0,40.0536,40.121,40.0536,40.0611,21700.0
2013-11-05 15:20:00,53.53,53.53,53.43,53.45,30100.0,40.0686,40.0686,39.9938,40.0087,30100.0
2013-11-05 15:25:00,53.45,53.52,53.45,53.49,51600.0,40.0087,40.0611,40.0087,40.0387,51600.0
2013-11-05 15:30:00,53.48,53.55,53.47,53.47,19900.0,40.0312,40.0836,40.0237,40.0237,19900.0
2013-11-05 15:35:00,53.48,53.52,53.47,53.5,32000.0,40.0312,40.0611,40.0237,40.0461,32000.0
2013-11-05 15:40:00,53.5,53.55,53.46,53.48,59800.0,40.0461,40.0836,40.0162,40.0312,59800.0
2013-11-05 15:45:00,53.48,53.51,53.45,53.48,70500.0,40.0312,40.0536,40.0087,40.0312,70500.0
2013-11-05 15:50:00,53.49,53.51,53.48,53.51,39000.0,40.0387,40.0536,40.0312,40.0536,39000.0
2013-11-05 15:55:00,53.5,53.53,53.43,53.51,187400.0,40.0461,40.0686,39.9938,40.0536,187400.0
2013-11-06 09:30:00,53.71,53.82,53.62,53.72,45200.0,40.2033,40.2857,40.136,40.2108,45200.0
2013-11-06 09:35:00,53.74,53.78,53.72,53.76,11400.0,40.2258,40.2557,40.2108,40.2408,11400.0
2013-11-06 09:40:00,53.76,53.78,53.58,53.75,52000.0,40.2408,40.2557,40.106,40.2333,52000.0
2013-11-06 09:45:00,53.75,53.95,53.72,53.95,25800.0,40.2333,40.383,40.2108,40.383,25800.0
2013-11-06 09:50:00,53.92,53.99,53.91,53.95,21200.0,40.3605,40.4129,40.353,40.383,21200.0
2013-11-06 09:55:00,53.95,54.08,53.93,54.08,37000.0,40.383,40.4803,40.368,40.4803,37000.0
2013-11-06 10:00:00,54.08,54.13,54.06,54.09,31400.0,40.4803,40.5177,40.4653,40.4878,31400.0
2013-11-06 10:05:00,54.08,54.16,54.06,54.12,25300.0,40.4803,40.5402,40.4653,40.5102,25300.0
2013-11-06 10:10:00,54.14,54.18,54.13,54.15,26600.0,40.5252,40.5551,40.5177,40.5327,26600.0
2013-11-06 10:15:00,54.16,54.17,54.05,54.14,36400.0,40.5402,40.5477,40.4578,40.5252,36400.0
2013-11-06 10:20:00,54.14,54.17,54.05,54.07,32500.0,40.5252,40.5477,40.4578,40.4728,32500.0
2013-11-06 10:25:00,54.07,54.1,53.91,53.92,16900.0,40.4728,40.4953,40.353,40.3605,16900.0
2013-11-06 10:30:00,53.9,53.92,53.79,53.87,21100.0,40.3456,40.3605,40.2632,40.3231,21100.0
2013-11-06 10:35:00,53.87,54.0,53.87,53.87,22800.0,40.3231,40.4204,40.3231,40.3231,22800.0
2013-11-06 10:40:00,53.87,53.97,53.85,53.91,11200.0,40.3231,40.398,40.3081,40.353,11200.0
2013-11-06 10:45:00,53.88,53.96,53.85,53.9,12500.0,40.3306,40.3905,40.3081,40.3456,12500.0
2013-11-06 10:50:00,53.9,53.9,53.73,53.79,18100.0,40.3456,40.3456,40.2183,40.2632,18100.0
2013-11-06 10:55:00,53.77,53.85,53.77,53.85,7300.0,40.2483,40.3081,40.2483,40.3081,7300.0
2013-11-06 11:00:00,53.86,53.86,53.72,53.72,21000.0,40.3156,40.3156,40.2108,40.2108,21000.0
2013-11-06 11:05:00,53.71,53.79,53.69,53.71,25100.0,40.2033,40.2632,40.1884,40.2033,25100.0
2013-11-06 11:10:00,53.72,53.75,53.62,53.63,43100.0,40.2108,40.2333,40.136,40.1435,43100.0
2013-11-06 11:15:00,53.64,53.71,53.64,53.67,27700.0,40.1509,40.2033,40.1509,40.1734,27700.0
2013-11-06 11:20:00,53.66,53.7,53.57,53.59,16400.0,40.1659,40.1959,40.0985,40.1135,16400.0
2013-11-06 11:25:00,53.59,53.72,53.56,53.71,15500.0,40.1135,40.2108,40.0911,40.2033,15500.0
2013-11-06 11:30:00,53.7,53.71,53.64,53.66,13100.0,40.1959,40.2033,40.1509,40.1659,13100.0
2013-11-06 11:35:00,53.67,53.69,53.65,53.65,7100.0,40.1734,40.1884,40.1584,40.1584,7100.0
2013-11-06 11:40:00,53.64,53.68,53.62,53.68,5500.0,40.1509,40.1809,40.136,40.1809,5500.0
2013-11-06 11:45:00,53.69,53.73,53.66,53.68,23600.0,40.1884,40.2183,40.1659,40.1809,23600.0
2013-11-06 11:50:00,53.69,53.76,53.69,53.7,13500.0,40.1884,40.2408,40.1884,40.1959,13500.0
2013-11-06 11:55:00,53.7,53.73,53.66,53.7,5100.0,40.1959,40.2183,40.1659,40.1959,5100.0
2013-11-06 12:00:00,53.69,53.7,53.65,53.66,20200.0,40.1884,40.1959,40.1584,40.1659,20200.0
2013-11-06 12:05:00,53.67,53.67,53.63,53.64,8000.0,40.1734,40.1734,40.1435,40.1509,8000.0
2013-11-06 12:10:00,53.64,53.66,53.62,53.62,6000.0,40.1509,40.1659,40.136,40.136,6000.0
2013-11-06 12:15:00,53.62,53.67,53.61,53.64,7200.0,40.136,40.1734,40.1285,40.1509,7200.0
2013-11-06 12:20:00,53.64,53.69,53.64,53.64,8700.0,40.1509,40.1884,40.1509,40.1509,8700.0
2013-11-06 12:25:00,53.64,53.79,53.64,53.73,28100.0,40.1509,40.2632,40.1509,40.2183,28100.0
2013-11-06 12:30:00,53.73,53.77,53.7,53.71,12200.0,40.2183,40.2483,40.1959,40.2033,12200.0
2013-11-06 12:35:00,53.7,53.8,53.7,53.77,8700.0,40.1959,40.2707,40.1959,40.2483,8700.0
2013-11-06 12:40:00,53.78,53.8,53.77,53.8,9000.0,40.2557,40.2707,40.2483,40.2707,9000.0
2013-11-06 12:45:00,53.82,53.86,53.82,53.83,8300.0,40.2857,40.3156,40.2857,40.2932,8300.0
2013-11-06 12:50:00,53.84,53.87,53.84,53.85,10000.0,40.3006,40.3231,40.3006,40.3081,10000.0
2013-11-06 12:55:00,53.85,53.85,53.77,53.78,14400.0,40.3081,40.3081,40.2483,40.2557,14400.0
2013-11-06 13:00:00,53.77,53.77,53.75,53.76,3700.0,40.2483,40.2483,40.2333,40.2408,3700.0
2013-11-06 13:05:00,53.75,53.77,53.74,53.76,7700.0,40.2333,40.2483,40.2258,40.2408,7700.0
2013-11-06 13:10:00,53.75,53.78,53.75,53.77,2100.0,40.2333,40.2557,40.2333,40.2483,2100.0
2013-11-06 13:15:00,53.78,53.79,53.74,53.78,21800.0,40.2557,40.2632,40.2258,40.2557,21800.0
2013-11-06 13:20:00,53.8,53.82,53.76,53.78,6200.0,40.2707,40.2857,40.2408,40.2557,6200.0
2013-11-06 13:25:00,53.79,53.89,53.79,53.86,7100.0,40.2632,40.3381,40.2632,40.3156,7100.0
2013-11-06 13:30:00,53.86,53.89,53.85,53.87,7300.0,40.3156,40.3381,40.3081,40.3231,7300.0
2013-11-06 13:35:00,53.86,53.86,53.76,53.76,8000.0,40.3156,40.3156,40.2408,40.2408,8000.0
2013-11-06 13:40:00,53.77,53.8,53.75,53.76,18000.0,40.2483,40.2707,40.2333,40.2408,18000.0
2013-11-06 13:45:00,53.76,53.77,53.75,53.75,9500.0,40.2408,40.2483,40.2333,40.2333,9500.0
2013-11-06 13:50:00,53.74,53.76,53.74,53.75,18400.0,40.2258,40.2408,40.2258,40.2333,18400.0
2013-11-06 13:55:00,53.75,53.77,53.75,53.77,6900.0,40.2333,40.2483,40.2333,40.2483,6900.0
2013-11-06 14:00:00,53.77,53.81,53.77,53.79,4900.0,40.2483,40.2782,40.2483,40.2632,4900.0
2013-11-06 14:05:00,53.78,53.79,53.74,53.79,15300.0,40.2557,40.2632,40.2258,40.2632,15300.0
2013-11-06 14:10:00,53.79,53.82,53.77,53.81,6600.0,40.2632,40.2857,40.2483,40.2782,6600.0
2013-11-06 14:15:00,53.8,53.8,53.75,53.76,5300.0,40.2707,40.2707,40.2333,40.2408,5300.0
2013-11-06 14:20:00,53.76,53.92,53.76,53.9,43500.0,40.2408,40.3605,40.2408,40.3456,43500.0
2013-11-06 14:25:00,53.9,53.9,53.88,53.9,9900.0,40.3456,40.3456,40.3306,40.3456,9900.0
2013-11-06 14:30:00,53.9,53.97,53.89,53.95,10100.0,40.3456,40.398,40.3381,40.383,10100.0
2013-11-06 14:35:00,53.96,53.98,53.95,53.97,7400.0,40.3905,40.4054,40.383,40.398,7400.0
2013-11-06 14:40:00,53.96,53.98,53.94,53.98,7000.0,40.3905,40.4054,40.3755,40.4054,7000.0
2013-11-06 14:45:00,53.98,53.99,53.95,53.97,12100.0,40.4054,40.4129,40.383,40.398,12100.0
2013-11-06 14:50:00,53.98,53.99,53.96,53.99,9100.0,40.4054,40.4129,40.3905,40.4129,9100.0
2013-11-06 14:55:00,53.99,54.0,53.97,53.98,7900.0,40.4129,40.4204,40.398,40.4054,7900.0
2013-11-06 15:00:00,53.97,54.0,53.96,54.0,21300.0,40.398,40.4204,40.3905,40.4204,21300.0
2013-11-06 15:05:00,54.0,54.01,53.99,54.01,12300.0,40.4204,40.4279,40.4129,40.4279,12300.0
2013-11-06 15:10:00,54.01,54.02,53.99,54.0,24400.0,40.4279,40.4354,40.4129,40.4204,24400.0
2013-11-06 15:15:00,53.99,54.01,53.98,54.0,19000.0,40.4129,40.4279,40.4054,40.4204,19000.0
2013-11-06 15:20:00,54.0,54.1,54.0,54.08,17800.0,40.4204,40.4953,40.4204,40.4803,17800.0
2013-11-06 15:25:00,54.1,54.1,54.02,54.03,26200.0,40.4953,40.4953,40.4354,40.4429,26200.0
2013-11-06 15:30:00,54.03,54.04,53.99,54.0,26800.0,40.4429,40.4504,40.4129,40.4204,26800.0
2013-11-06 15:35:00,54.0,54.01,53.98,54.0,24300.0,40.4204,40.4279,40.4054,40.4204,24300.0
2013-11-06 15:40:00,54.01,54.01,53.99,54.01,14300.0,40.4279,40.4279,40.4129,40.4279,14300.0
2013-11-06 15:45:00,54.01,54.03,53.95,53.95,31700.0,40.4279,40.4429,40.383,40.383,31700.0
2013-11-06 15:50:00,53.95,54.04,53.94,54.04,53700.0,40.383,40.4504,40.3755,40.4504,53700.0
2013-11-06 15:55:00,54.03,54.11,54.03,54.1,106400.0,40.4429,40.5027,40.4429,40.4953,106400.0
2013-11-07 09:30:00,54.21,54.32,53.93,53.93,35000.0,40.5776,40.6599,40.368,40.368,35000.0
2013-11-07 09:35:00,54.01,54.1,53.96,54.1,9700.0,40.4279,40.4953,40.3905,40.4953,9700.0
2013-11-07 09:40:00,54.1,54.19,54.08,54.19,5800.0,40.4953,40.5626,40.4803,40.5626,5800.0
2013-11-07 09:45:00,54.2,54.3,54.16,54.16,9500.0,40.5701,40.645,40.5402,40.5402,9500.0
2013-11-07 09:50:00,54.15,54.15,53.99,54.12,12300.0,40.5327,40.5327,40.4129,40.5102,12300.0
2013-11-07 09:55:00,54.1,54.21,54.05,54.2,9900.0,40.4953,40.5776,40.4578,40.5701,9900.0
2013-11-07 10:00:00,54.2,54.28,54.19,54.25,13800.0,40.5701,40.63,40.5626,40.6075,13800.0
2013-11-07 10:05:00,54.22,54.3,54.1,54.1,17300.0,40.5851,40.645,40.4953,40.4953,17300.0
2013-11-07 10:10:00,54.07,54.07,53.99,54.06,20000.0,40.4728,40.4728,40.4129,40.4653,20000.0
2013-11-07 10:15:00,54.0,54.03,53.85,53.85,23100.0,40.4204,40.4429,40.3081,40.3081,23100.0
2013-11-07 10:20:00,53.84,53.98,53.84,53.95,16200.0,40.3006,40.4054,40.3006,40.383,16200.0
2013-11-07 10:25:00,53.92,54.01,53.89,54.0,23500.0,40.3605,40.4279,40.3381,40.4204,23500.0
2013-11-07 10:30:00,54.0,54.04,53.95,53.95,81800.0,40.4204,40.4504,40.383,40.383,81800.0
2013-11-07 10:35:00,53.95,53.99,53.89,53.9,42400.0,40.383,40.4129,40.3381,40.3456,42400.0
2013-11-07 10:40:00,53.9,54.0,53.86,53.87,36900.0,40.3456,40.4204,40.3156,40.3231,36900.0
2013-11-07 10:45:00,53.85,53.89,53.83,53.87,23300.0,40.3081,40.3381,40.2932,40.3231,23300.0
2013-11-07 10:50:00,53.88,53.95,53.82,53.87,17600.0,40.3306,40.383,40.2857,40.3231,17600.0
2013-11-07 10:55:00,53.87,53.89,53.82,53.85,26100.0,40.3231,40.3381,40.2857,40.3081,26100.0
2013-11-07 11:00:00,53.86,53.87,53.79,53.83,22100.0,40.3156,40.3231,40.2632,40.2932,22100.0
2013-11-07 11:05:00,53.83,53.88,53.81,53.84,32900.0,40.2932,40.3306,40.2782,40.3006,32900.0
2013-11-07 11:10:00,53.85,53.86,53.79,53.8,27400.0,40.3081,40.3156,40.2632,40.2707,27400.0
2013-11-07 11:15:00,53.8,53.82,53.77,53.81,29100.0,40.2707,40.2857,40.2483,40.2782,29100.0
2013-11-07 11:20:00,53.82,53.86,53.79,53.84,16300.0,40.2857,40.3156,40.2632,40.3006,16300.0
2013-11-07 11:25:00,53.83,53.84,53.78,53.81,18200.0,40.2932,40.3006,40.2557,40.2782,18200.0
2013-11-07 11:30:00,53.81,53.82,53.76,53.79,25700.0,40.2782,40.2857,40.2408,40.2632,25700.0
2013-11-07 11:35:00,53.79,53.86,53.78,53.8,10400.0,40.2632,40.3156,40.2557,40.2707,10400.0
2013-11-07 11:40:00,53.8,53.89,53.78,53.88,9000.0,40.2707,40.3381,40.2557,40.3306,9000.0
2013-11-07 11:45:00,53.87,53.97,53.87,53.96,7500.0,40.3231,40.398,40.3231,40.3905,7500.0
2013-11-07 11:50:00,53.96,54.04,53.95,54.04,6700.0,40.3905,40.4504,40.383,40.4504,6700.0
2013-11-07 11:55:00,54.03,54.05,54.02,54.03,11600.0,40.4429,40.4578,40.4354,40.4429,11600.0
2013-11-07 12:00:00,54.03,54.16,54.02,54.16,27200.0,40.4429,40.5402,40.4354,40.5402,27200.0
2013-11-07 12:05:00,54.17,54.25,54.17,54.19,20000.0,40.5477,40.6075,40.5477,40.5626,20000.0
2013-11-07 12:10:00,54.19,54.24,54.16,54.23,6200.0,40.5626,40.6001,40.5402,40.5926,6200.0
2013-11-07 12:15:00,54.22,54.29,54.22,54.22,7100.0,40.5851,40.6375,40.5851,40.5851,7100.0
2013-11-07 12:20:00,54.21,54.23,54.18,54.23,11100.0,40.5776,40.5926,40.5551,40.5926,11100.0
2013-11-07 12:25:00,54.23,54.25,54.17,54.19,14400.0,40.5926,40.6075,40.5477,40.5626,14400.0
2013-11-07 12:30:00,54.19,54.21,54.16,54.17,5300.0,40.5626,40.5776,40.5402,40.5477,5300.0
2013-11-07 12:35:00,54.16,54.17,54.07,54.07,6500.0,40.5402,40.5477,40.4728,40.4728,6500.0
2013-11-07 12:40:00,54.07,54.12,54.03,54.12,8000.0,40.4728,40.5102,40.4429,40.5102,8000.0
2013-11-07 12:45:00,54.11,54.11,54.08,54.08,2700.0,40.5027,40.5027,40.4803,40.4803,2700.0
2013-11-07 12:50:00,54.07,54.07,53.99,54.01,8100.0,40.4728,40.4728,40.4129,40.4279,8100.0
2013-11-07 12:55:00,54.03,54.05,54.01,54.05,4200.0,40.4429,40.4578,40.4279,40.4578,4200.0
2013-11-07 13:00:00,54.02,54.02,53.98,53.99,6700.0,40.4354,40.4354,40.4054,40.4129,6700.0
2013-11-07 13:05:00,53.99,54.05,53.97,54.05,13600.0,40.4129,40.4578,40.398,40.4578,13600.0
2013-11-07 13:10:00,54.04,54.05,53.99,54.02,13600.0,40.4504,40.4578,40.4129,40.4354,13600.0
2013-11-07 13:15:00,54.02,54.02,53.98,54.01,6300.0,40.4354,40.4354,40.4054,40.4279,6300.0
2013-11-07 13:20:00,54.02,54.03,53.96,54.0,16000.0,40.4354,40.4429,40.3905,40.4204,16000.0
2013-11-07 13:25:00,53.98,54.01,53.98,54.0,31100.0,40.4054,40.4279,40.4054,40.4204,31100.0
2013-11-07 13:30:00,54.0,54.01,53.98,53.99,14000.0,40.4204,40.4279,40.4054,40.4129,14000.0
2013-11-07 13:35:00,53.99,54.02,53.96,54.01,28200.0,40.4129,40.4354,40.3905,40.4279,28200.0
2013-11-07 13:40:00,54.01,54.03,53.97,54.0,22100.0,40.4279,40.4429,40.398,40.4204,22100.0
2013-11-07 13:45:00,54.0,54.01,53.91,54.0,71600.0,40.4204,40.4279,40.353,40.4204,71600.0
2013-11-07 13:50:00,54.0,54.03,53.98,54.0,20100.0,40.4204,40.4429,40.4054,40.4204,20100.0
2013-11-07 13:55:00,54.0,54.14,54.0,54.12,32300.0,40.4204,40.5252,40.4204,40.5102,32300.0
2013-11-07 14:00:00,54.12,54.12,53.91,53.91,22300.0,40.5102,40.5102,40.353,40.353,22300.0
2013-11-07 14:05:00,53.9,53.9,53.84,53.84,6200.0,40.3456,40.3456,40.3006,40.3006,6200.0
2013-11-07 14:10:00,53.84,53.87,53.81,53.81,8200.0,40.3006,40.3231,40.2782,40.2782,8200.0
2013-11-07 14:15:00,53.8,53.8,53.71,53.76,14000.0,40.2707,40.2707,40.2033,40.2408,14000.0
2013-11-07 14:20:00,53.76,53.76,53.7,53.7,10200.0,40.2408,40.2408,40.1959,40.1959,10200.0
2013-11-07 14:25:00,53.69,53.71,53.65,53.65,11900.0,40.1884,40.2033,40.1584,40.1584,11900.0
2013-11-07 14:30:00,53.64,53.64,53.54,53.62,16800.0,40.1509,40.1509,40.0761,40.136,16800.0
2013-11-07 14:35:00,53.62,53.67,53.54,53.67,15100.0,40.136,40.1734,40.0761,40.1734,15100.0
2013-11-07 14:40:00,53.69,53.77,53.68,53.76,9400.0,40.1884,40.2483,40.1809,40.2408,9400.0
2013-11-07 14:45:00,53.75,53.77,53.71,53.74,11100.0,40.2333,40.2483,40.2033,40.2258,11100.0
2013-11-07 14:50:00,53.73,53.73,53.66,53.71,8000.0,40.2183,40.2183,40.1659,40.2033,8000.0
2013-11-07 14:55:00,53.72,53.76,53.72,53.74,8400.0,40.2108,40.2408,40.2108,40.2258,8400.0
2013-11-07 15:00:00,53.74,53.78,53.7,53.73,10200.0,40.2258,40.2557,40.1959,40.2183,10200.0
2013-11-07 15:05:00,53.71,53.73,53.65,53.67,9300.0,40.2033,40.2183,40.1584,40.1734,9300.0
2013-11-07 15:10:00,53.66,53.68,53.62,53.63,8400.0,40.1659,40.1809,40.136,40.1435,8400.0
2013-11-07 15:15:00,53.64,53.64,53.59,53.6,10600.0,40.1509,40.1509,40.1135,40.121,10600.0
2013-11-07 15:20:00,53.6,53.68,53.58,53.58,15800.0,40.121,40.1809,40.106,40.106,15800.0
2013-11-07 15:25:00,53.57,53.64,53.51,53.52,20600.0,40.0985,40.1509,40.0536,40.0611,20600.0
2013-11-07 15:30:00,53.52,53.55,53.49,53.53,27300.0,40.0611,40.0836,40.0387,40.0686,27300.0
2013-11-07 15:35:00,53.52,53.53,53.41,53.53,19000.0,40.0611,40.0686,39.9788,40.0686,19000.0
2013-11-07 15:40:00,53.52,53.53,53.45,53.46,24500.0,40.0611,40.0686,40.0087,40.0162,24500.0
2013-11-07 15:45:00,53.47,53.55,53.43,53.46,43800.0,40.0237,40.0836,39.9938,40.0162,43800.0
2013-11-07 15:50:00,53.47,53.54,53.45,53.48,71700.0,40.0237,40.0761,40.0087,40.0312,71700.0
2013-11-07 15:55:00,53.49,53.54,53.46,53.54,93700.0,40.0387,40.0761,40.0162,40.0761,93700.0
2013-11-08 09:30:00,53.51,53.63,53.45,53.58,27800.0,40.0536,40.1435,40.0087,40.106,27800.0
2013-11-08 09:35:00,53.63,53.73,53.32,53.47,16000.0,40.1435,40.2183,39.9114,40.0237,16000.0
2013-11-08 09:40:00,53.44,53.53,53.34,53.53,13600.0,40.0012,40.0686,39.9264,40.0686,13600.0
2013-11-08 09:45:00,53.56,53.65,53.48,53.65,23200.0,40.0911,40.1584,40.0312,40.1584,23200.0
2013-11-08 09:50:00,53.65,53.67,53.48,53.48,22900.0,40.1584,40.1734,40.0312,40.0312,22900.0
2013-11-08 09:55:00,53.48,53.53,53.41,53.41,10500.0,40.0312,40.0686,39.9788,39.9788,10500.0
2013-11-08 10:00:00,53.43,53.47,53.4,53.43,13900.0,39.9938,40.0237,39.9713,39.9938,13900.0
2013-11-08 10:05:00,53.47,53.59,53.44,53.58,12500.0,40.0237,40.1135,40.0012,40.106,12500.0
2013-11-08 10:10:00,53.58,53.65,53.55,53.64,12200.0,40.106,40.1584,40.0836,40.1509,12200.0
2013-11-08 10:15:00,53.62,53.81,53.62,53.77,13800.0,40.136,40.2782,40.136,40.2483,13800.0
2013-11-08 10:20:00,53.79,53.84,53.72,53.75,13900.0,40.2632,40.3006,40.2108,40.2333,13900.0
2013-11-08 10:25:00,53.77,53.85,53.73,53.85,12300.0,40.2483,40.3081,40.2183,40.3081,12300.0
2013-11-08 10:30:00,53.84,53.99,53.84,53.97,16700.0,40.3006,40.4129,40.3006,40.398,16700.0
2013-11-08 10:35:00,53.96,54.0,53.9,53.95,11200.0,40.3905,40.4204,40.3456,40.383,11200.0
2013-11-08 10:40:00,53.96,53.96,53.84,53.89,18900.0,40.3905,40.3905,40.3006,40.3381,18900.0
2013-11-08 10:45:00,53.89,53.95,53.85,53.92,16300.0,40.3381,40.383,40.3081,40.3605,16300.0
2013-11-08 10:50:00,53.91,53.91,53.77,53.83,11400.0,40.353,40.353,40.2483,40.2932,11400.0
2013-11-08 10:55:00,53.82,53.97,53.82,53.97,11500.0,40.2857,40.398,40.2857,40.398,11500.0
2013-11-08 11:00:00,53.98,54.0,53.94,53.99,6800.0,40.4054,40.4204,40.3755,40.4129,6800.0
2013-11-08 11:05:00,53.97,54.0,53.93,53.96,7800.0,40.398,40.4204,40.368,40.3905,7800.0
2013-11-08 11:10:00,53.96,54.06,53.96,54.05,8900.0,40.3905,40.4653,40.3905,40.4578,8900.0
2013-11-08 11:15:00,54.05,54.15,54.04,54.13,9900.0,40.4578,40.5327,40.4504,40.5177,9900.0
2013-11-08 11:20:00,54.16,54.16,54.07,54.08,6200.0,40.5402,40.5402,40.4728,40.4803,6200.0
2013-11-08 11:25:00,54.07,54.09,54.0,54.0,10400.0,40.4728,40.4878,40.4204,40.4204,10400.0
2013-11-08 11:30:00,54.01,54.05,53.98,54.03,21200.0,40.4279,40.4578,40.4054,40.4429,21200.0
2013-11-08 11:35:00,54.04,54.21,54.04,54.19,13900.0,40.4504,40.5776,40.4504,40.5626,13900.0
2013-11-08 11:40:00,54.17,54.18,54.13,54.15,5200.0,40.5477,40.5551,40.5177,40.5327,5200.0
2013-11-08 11:45:00,54.14,54.15,54.09,54.15,4700.0,40.5252,40.5327,40.4878,40.5327,4700.0
2013-11-08 11:50:00,54.15,54.23,54.15,54.23,4600.0,40.5327,40.5926,40.5327,40.5926,4600.0
2013-11-08 11:55:00,54.23,54.24,54.17,54.17,5900.0,40.5926,40.6001,40.5477,40.5477,5900.0
2013-11-08 12:00:00,54.17,54.25,54.17,54.23,15900.0,40.5477,40.6075,40.5477,40.5926,15900.0
2013-11-08 12:05:00,54.23,54.26,54.22,54.26,7500.0,40.5926,40.615,40.5851,40.615,7500.0
2013-11-08 12:10:00,54.26,54.29,54.26,54.26,8900.0,40.615,40.6375,40.615,40.615,8900.0
2013-11-08 12:15:00,54.26,54.29,54.25,54.25,7600.0,40.615,40.6375,40.6075,40.6075,7600.0
2013-11-08 12:20:00,54.25,54.29,54.23,54.25,8000.0,40.6075,40.6375,40.5926,40.6075,8000.0
2013-11-08 12:25:00,54.27,54.33,54.25,54.32,8700.0,40.6225,40.6674,40.6075,40.6599,8700.0
2013-11-08 12:30:00,54.3,54.3,54.24,54.28,10100.0,40.645,40.645,40.6001,40.63,10100.0
2013-11-08 12:35:00,54.27,54.33,54.25,54.32,4500.0,40.6225,40.6674,40.6075,40.6599,4500.0
2013-11-08 12:40:00,54.3,54.33,54.29,54.31,7100.0,40.645,40.6674,40.6375,40.6525,7100.0
2013-11-08 12:45:00,54.32,54.33,54.3,54.33,6300.0,40.6599,40.6674,40.645,40.6674,6300.0
2013-11-08 12:50:00,54.32,54.35,54.32,54.34,14800.0,40.6599,40.6824,40.6599,40.6749,14800.0
2013-11-08 12:55:00,54.34,54.36,54.32,54.35,14400.0,40.6749,40.6899,40.6599,40.6824,14400.0
2013-11-08 13:00:00,54.34,54.36,54.31,54.35,19200.0,40.6749,40.6899,40.6525,40.6824,19200.0
2013-11-08 13:05:00,54.36,54.36,54.32,54.34,7600.0,40.6899,40.6899,40.6599,40.6749,7600.0
2013-11-08 13:10:00,54.34,54.36,54.32,54.36,7300.0,40.6749,40.6899,40.6599,40.6899,7300.0
2013-11-08 13:15:00,54.37,54.38,54.34,54.37,17300.0,40.6974,40.7049,40.6749,40.6974,17300.0
2013-11-08 13:20:00,54.38,54.47,54.37,54.47,20600.0,40.7049,40.7722,40.6974,40.7722,20600.0
2013-11-08 13:25:00,54.47,54.55,54.45,54.55,28000.0,40.7722,40.8321,40.7572,40.8321,28000.0
2013-11-08 13:30:00,54.55,54.55,54.49,54.55,31300.0,40.8321,40.8321,40.7872,40.8321,31300.0
2013-11-08 13:35:00,54.54,54.54,54.46,54.46,11900.0,40.8246,40.8246,40.7647,40.7647,11900.0
2013-11-08 13:40:00,54.46,54.47,54.42,54.45,21300.0,40.7647,40.7722,40.7348,40.7572,21300.0
2013-11-08 13:45:00,54.46,54.5,54.45,54.49,19300.0,40.7647,40.7947,40.7572,40.7872,19300.0
2013-11-08 13:50:00,54.48,54.52,54.48,54.52,30400.0,40.7797,40.8096,40.7797,40.8096,30400.0
2013-11-08 13:55:00,54.51,54.52,54.4,54.4,14000.0,40.8022,40.8096,40.7198,40.7198,14000.0
2013-11-08 14:00:00,54.41,54.48,54.4,54.46,12600.0,40.7273,40.7797,40.7198,40.7647,12600.0
2013-11-08 14:05:00,54.47,54.49,54.45,54.49,8400.0,40.7722,40.7872,40.7572,40.7872,8400.0
2013-11-08 14:10:00,54.5,54.54,54.49,54.53,8300.0,40.7947,40.8246,40.7872,40.8171,8300.0
2013-11-08 14:15:00,54.53,54.54,54.49,54.54,10300.0,40.8171,40.8246,40.7872,40.8246,10300.0
2013-11-08 14:20:00,54.53,54.53,54.5,54.52,15300.0,40.8171,40.8171,40.7947,40.8096,15300.0
2013-11-08 14:25:00,54.52,54.54,54.5,54.51,11700.0,40.8096,40.8246,40.7947,40.8022,11700.0
2013-11-08 14:30:00,54.51,54.53,54.49,54.52,11700.0,40.8022,40.8171,40.7872,40.8096,11700.0
2013-11-08 14:35:00,54.52,54.57,54.51,54.57,28300.0,40.8096,40.8471,40.8022,40.8471,28300.0
2013-11-08 14:40:00,54.57,54.64,54.56,54.63,14000.0,40.8471,40.8995,40.8396,40.892,14000.0
2013-11-08 14:45:00,54.64,54.72,54.64,54.7,33500.0,40.8995,40.9594,40.8995,40.9444,33500.0
2013-11-08 14:50:00,54.7,54.73,54.6,54.62,25900.0,40.9444,40.9668,40.8695,40.8845,25900.0
2013-11-08 14:55:00,54.62,54.64,54.55,54.55,14200.0,40.8845,40.8995,40.8321,40.8321,14200.0
2013-11-08 15:00:00,54.55,54.55,54.49,54.5,19100.0,40.8321,40.8321,40.7872,40.7947,19100.0
2013-11-08 15:05:00,54.5,54.53,54.47,54.52,22400.0,40.7947,40.8171,40.7722,40.8096,22400.0
2013-11-08 15:10:00,54.5,54.52,54.49,54.51,14900.0,40.7947,40.8096,40.7872,40.8022,14900.0
2013-11-08 15:15:00,54.5,54.51,54.45,54.46,20900.0,40.7947,40.8022,40.7572,40.7647,20900.0
2013-11-08 15:20:00,54.45,54.49,54.45,54.48,14200.0,40.7572,40.7872,40.7572,40.7797,14200.0
2013-11-08 15:25:00,54.48,54.52,54.45,54.47,27600.0,40.7797,40.8096,40.7572,40.7722,27600.0
2013-11-08 15:30:00,54.47,54.55,54.45,54.54,32900.0,40.7722,40.8321,40.7572,40.8246,32900.0
2013-11-08 15:35:00,54.53,54.6,54.53,54.55,26200.0,40.8171,40.8695,40.8171,40.8321,26200.0
2013-11-08 15:40:00,54.55,54.57,54.5,54.52,43700.0,40.8321,40.8471,40.7947,40.8096,43700.0
2013-11-08 15:45:00,54.52,54.61,54.51,54.61,78700.0,40.8096,40.877,40.8022,40.877,78700.0
2013-11-08 15:50:00,54.6,54.62,54.58,54.58,70000.0,40.8695,40.8845,40.8546,40.8546,70000.0
2013-11-08 15:55:00,54.59,54.63,54.57,54.61,97300.0,40.862,40.892,40.8471,40.877,97300.0
2013-11-11 09:30:00,54.63,54.63,54.3,54.32,19400.0,40.892,40.892,40.645,40.6599,19400.0
2013-11-11 09:35:00,54.37,54.56,54.37,54.5,9200.0,40.6974,40.8396,40.6974,40.7947,9200.0
2013-11-11 09:40:00,54.48,54.48,54.22,54.36,14700.0,40.7797,40.7797,40.5851,40.6899,14700.0
2013-11-11 09:45:00,54.37,54.38,54.22,54.37,12600.0,40.6974,40.7049,40.5851,40.6974,12600.0
2013-11-11 09:50:00,54.36,54.55,54.36,54.5,13700.0,40.6899,40.8321,40.6899,40.7947,13700.0
2013-11-11 09:55:00,54.51,54.53,54.44,54.53,13300.0,40.8022,40.8171,40.7498,40.8171,13300.0
2013-11-11 10:00:00,54.55,54.58,54.5,54.51,26300.0,40.8321,40.8546,40.7947,40.8022,26300.0
2013-11-11 10:05:00,54.51,54.57,54.51,54.55,15200.0,40.8022,40.8471,40.8022,40.8321,15200.0
2013-11-11 10:10:00,54.57,54.61,54.51,54.55,22700.0,40.8471,40.877,40.8022,40.8321,22700.0
2013-11-11 10:15:00,54.55,54.55,54.47,54.52,11800.0,40.8321,40.8321,40.7722,40.8096,11800.0
2013-11-11 10:20:00,54.54,54.55,54.47,54.54,6200.0,40.8246,40.8321,40.7722,40.8246,6200.0
2013-11-11 10:25:00,54.53,54.53,54.43,54.43,7600.0,40.8171,40.8171,40.7423,40.7423,7600.0
2013-11-11 10:30:00,54.42,54.48,54.4,54.43,7300.0,40.7348,40.7797,40.7198,40.7423,7300.0
2013-11-11 10:35:00,54.43,54.43,54.34,54.38,6300.0,40.7423,40.7423,40.6749,40.7049,6300.0
2013-11-11 10:40:00,54.39,54.48,54.39,54.48,6600.0,40.7123,40.7797,40.7123,40.7797,6600.0
2013-11-11 10:45:00,54.49,54.5,54.39,54.45,16800.0,40.7872,40.7947,40.7123,40.7572,16800.0
2013-11-11 10:50:00,54.45,54.48,54.43,54.48,6300.0,40.7572,40.7797,40.7423,40.7797,6300.0
2013-11-11 10:55:00,54.48,54.53,54.46,54.53,4500.0,40.7797,40.8171,40.7647,40.8171,4500.0
2013-11-11 11:00:00,54.53,54.54,54.47,54.48,6500.0,40.8171,40.8246,40.7722,40.7797,6500.0
2013-11-11 11:05:00,54.5,54.54,54.49,54.53,5500.0,40.7947,40.8246,40.7872,40.8171,5500.0
2013-11-11 11:10:00,54.54,54.57,54.5,54.54,21900.0,40.8246,40.8471,40.7947,40.8246,21900.0
2013-11-11 11:15:00,54.56,54.56,54.5,54.56,7400.0,40.8396,40.8396,40.7947,40.8396,7400.0
2013-11-11 11:20:00,54.56,54.56,54.48,54.48,13700.0,40.8396,40.8396,40.7797,40.7797,13700.0
2013-11-11 11:25:00,54.47,54.49,54.45,54.45,7800.0,40.7722,40.7872,40.7572,40.7572,7800.0
2013-11-11 11:30:00,54.44,54.44,54.4,54.44,6400.0,40.7498,40.7498,40.7198,40.7498,6400.0
2013-11-11 11:35:00,54.46,54.46,54.39,54.4,17500.0,40.7647,40.7647,40.7123,40.7198,17500.0
2013-11-11 11:40:00,54.4,54.42,54.37,54.4,8500.0,40.7198,40.7348,40.6974,40.7198,8500.0
2013-11-11 11:45:00,54.4,54.44,54.37,54.4,27900.0,40.7198,40.7498,40.6974,40.7198,27900.0
2013-11-11 11:50:00,54.4,54.43,54.36,54.37,11400.0,40.7198,40.7423,40.6899,40.6974,11400.0
2013-11-11 11:55:00,54.37,54.41,54.34,54.37,55300.0,40.6974,40.7273,40.6749,40.6974,55300.0
2013-11-11 12:00:00,54.37,54.37,54.32,54.32,7400.0,40.6974,40.6974,40.6599,40.6599,7400.0
2013-11-11 12:05:00,54.32,54.38,54.29,54.36,40000.0,40.6599,40.7049,40.6375,40.6899,40000.0
2013-11-11 12:10:00,54.36,54.39,54.34,54.38,16800.0,40.6899,40.7123,40.6749,40.7049,16800.0
2013-11-11 12:15:00,54.39,54.39,54.35,54.36,11300.0,40.7123,40.7123,40.6824,40.6899,11300.0
2013-11-11 12:20:00,54.38,54.42,54.38,54.4,12800.0,40.7049,40.7348,40.7049,40.7198,12800.0
2013-11-11 12:25:00,54.4,54.4,54.38,54.39,2600.0,40.7198,40.7198,40.7049,40.7123,2600.0
2013-11-11 12:30:00,54.39,54.41,54.38,54.41,2300.0,40.7123,40.7273,40.7049,40.7273,2300.0
2013-11-11 12:35:00,54.4,54.4,54.38,54.39,2300.0,40.7198,40.7198,40.7049,40.7123,2300.0
2013-11-11 12:40:00,54.39,54.39,54.35,54.35,5200.0,40.7123,40.7123,40.6824,40.6824,5200.0
2013-11-11 12:45:00,54.35,54.36,54.32,54.34,3300.0,40.6824,40.6899,40.6599,40.6749,3300.0
2013-11-11 12:50:00,54.37,54.39,54.36,54.39,1500.0,40.6974,40.7123,40.6899,40.7123,1500.0
2013-11-11 12:55:00,54.39,54.4,54.38,54.4,7400.0,40.7123,40.7198,40.7049,40.7198,7400.0
2013-11-11 13:00:00,54.4,54.45,54.39,54.43,5400.0,40.7198,40.7572,40.7123,40.7423,5400.0
2013-11-11 13:05:00,54.43,54.45,54.41,54.43,16000.0,40.7423,40.7572,40.7273,40.7423,16000.0
2013-11-11 13:10:00,54.43,54.43,54.36,54.36,2700.0,40.7423,40.7423,40.6899,40.6899,2700.0
2013-11-11 13:15:00,54.37,54.38,54.34,54.34,7000.0,40.6974,40.7049,40.6749,40.6749,7000.0
2013-11-11 13:20:00,54.36,54.41,54.35,54.37,13600.0,40.6899,40.7273,40.6824,40.6974,13600.0
2013-11-11 13:25:00,54.37,54.37,54.35,54.37,4700.0,40.6974,40.6974,40.6824,40.6974,4700.0
2013-11-11 13:30:00,54.37,54.4,54.37,54.4,1200.0,40.6974,40.7198,40.6974,40.7198,1200.0
2013-11-11 13:35:00,54.4,54.4,54.37,54.38,12600.0,40.7198,40.7198,40.6974,40.7049,12600.0
2013-11-11 13:40:00,54.38,54.43,54.36,54.4,24800.0,40.7049,40.7423,40.6899,40.7198,24800.0
2013-11-11 13:45:00,54.41,54.42,54.35,54.38,5600.0,40.7273,40.7348,40.6824,40.7049,5600.0
2013-11-11 13:50:00,54.39,54.41,54.36,54.36,5100.0,40.7123,40.7273,40.6899,40.6899,5100.0
2013-11-11 13:55:00,54.36,54.44,54.36,54.44,4600.0,40.6899,40.7498,40.6899,40.7498,4600.0
2013-11-11 14:00:00,54.43,54.44,54.39,54.4,16200.0,40.7423,40.7498,40.7123,40.7198,16200.0
2013-11-11 14:05:00,54.41,54.41,54.36,54.38,9900.0,40.7273,40.7273,40.6899,40.7049,9900.0
2013-11-11 14:10:00,54.39,54.39,54.37,54.38,3900.0,40.7123,40.7123,40.6974,40.7049,3900.0
2013-11-11 14:15:00,54.39,54.43,54.39,54.42,4400.0,40.7123,40.7423,40.7123,40.7348,4400.0
2013-11-11 14:20:00,54.42,54.42,54.38,54.39,4500.0,40.7348,40.7348,40.7049,40.7123,4500.0
2013-11-11 14:25:00,54.4,54.4,54.38,54.38,5900.0,40.7198,40.7198,40.7049,40.7049,5900.0
2013-11-11 14:30:00,54.39,54.4,54.37,54.37,6300.0,40.7123,40.7198,40.6974,40.6974,6300.0
2013-11-11 14:35:00,54.37,54.4,54.36,54.38,6500.0,40.6974,40.7198,40.6899,40.7049,6500.0
2013-11-11 14:40:00,54.38,54.39,54.37,54.39,4600.0,40.7049,40.7123,40.6974,40.7123,4600.0
2013-11-11 14:45:00,54.38,54.39,54.37,54.38,4600.0,40.7049,40.7123,40.6974,40.7049,4600.0
2013-11-11 14:50:00,54.38,54.38,54.34,54.34,5900.0,40.7049,40.7049,40.6749,40.6749,5900.0
2013-11-11 14:55:00,54.35,54.4,54.34,54.37,5600.0,40.6824,40.7198,40.6749,40.6974,5600.0
2013-11-11 15:00:00,54.37,54.39,54.37,54.38,5600.0,40.6974,40.7123,40.6974,40.7049,5600.0
2013-11-11 15:05:00,54.38,54.4,54.34,54.36,9600.0,40.7049,40.7198,40.6749,40.6899,9600.0
2013-11-11 15:10:00,54.37,54.39,54.37,54.38,6800.0,40.6974,40.7123,40.6974,40.7049,6800.0
2013-11-11 15:15:00,54.38,54.41,54.37,54.37,11300.0,40.7049,40.7273,40.6974,40.6974,11300.0
2013-11-11 15:20:00,54.39,54.4,54.38,54.4,7700.0,40.7123,40.7198,40.7049,40.7198,7700.0
2013-11-11 15:25:00,54.41,54.48,54.41,54.48,7100.0,40.7273,40.7797,40.7273,40.7797,7100.0
2013-11-11 15:30:00,54.48,54.5,54.43,54.43,15600.0,40.7797,40.7947,40.7423,40.7423,15600.0
2013-11-11 15:35:00,54.43,54.48,54.43,54.48,10600.0,40.7423,40.7797,40.7423,40.7797,10600.0
2013-11-11 15:40:00,54.47,54.49,54.44,54.48,13800.0,40.7722,40.7872,40.7498,40.7797,13800.0
2013-11-11 15:45:00,54.49,54.49,54.44,54.46,31900.0,40.7872,40.7872,40.7498,40.7647,31900.0
2013-11-11 15:50:00,54.47,54.48,54.42,54.43,39000.0,40.7722,40.7797,40.7348,40.7423,39000.0
2013-11-11 15:55:00,54.43,54.47,54.41,54.46,48600.0,40.7423,40.7722,40.7273,40.7647,48600.0
2013-11-12 09:30:00,54.34,54.34,53.91,54.02,40700.0,40.6749,40.6749,40.353,40.4354,40700.0
2013-11-12 09:35:00,54.02,54.08,53.95,53.95,7300.0,40.4354,40.4803,40.383,40.383,7300.0
2013-11-12 09:40:00,53.97,54.14,53.97,54.03,6100.0,40.398,40.5252,40.398,40.4429,6100.0
2013-11-12 09:45:00,54.06,54.14,54.0,54.0,12800.0,40.4653,40.5252,40.4204,40.4204,12800.0
2013-11-12 09:50:00,53.99,54.0,53.9,53.99,14600.0,40.4129,40.4204,40.3456,40.4129,14600.0
2013-11-12 09:55:00,54.0,54.0,53.88,53.9,11800.0,40.4204,40.4204,40.3306,40.3456,11800.0
2013-11-12 10:00:00,53.92,53.95,53.74,53.79,24800.0,40.3605,40.383,40.2258,40.2632,24800.0
2013-11-12 10:05:00,53.79,53.82,53.73,53.79,13900.0,40.2632,40.2857,40.2183,40.2632,13900.0
2013-11-12 10:10:00,53.78,53.85,53.75,53.79,6800.0,40.2557,40.3081,40.2333,40.2632,6800.0
2013-11-12 10:15:00,53.78,53.91,53.75,53.85,16000.0,40.2557,40.353,40.2333,40.3081,16000.0
2013-11-12 10:20:00,53.83,53.84,53.73,53.75,12700.0,40.2932,40.3006,40.2183,40.2333,12700.0
2013-11-12 10:25:00,53.75,53.86,53.74,53.82,21200.0,40.2333,40.3156,40.2258,40.2857,21200.0
2013-11-12 10:30:00,53.84,53.85,53.76,53.79,7900.0,40.3006,40.3081,40.2408,40.2632,7900.0
2013-11-12 10:35:00,53.78,53.81,53.74,53.74,10100.0,40.2557,40.2782,40.2258,40.2258,10100.0
2013-11-12 10:40:00,53.73,53.74,53.66,53.67,9300.0,40.2183,40.2258,40.1659,40.1734,9300.0
2013-11-12 10:45:00,53.66,53.66,53.62,53.65,9000.0,40.1659,40.1659,40.136,40.1584,9000.0
2013-11-12 10:50:00,53.65,53.65,53.61,53.65,8300.0,40.1584,40.1584,40.1285,40.1584,8300.0
2013-11-12 10:55:00,53.65,53.66,53.53,53.55,19200.0,40.1584,40.1659,40.0686,40.0836,19200.0
2013-11-12 11:00:00,53.55,53.61,53.52,53.61,11700.0,40.0836,40.1285,40.0611,40.1285,11700.0
2013-11-12 11:05:00,53.6,53.65,53.58,53.58,12900.0,40.121,40.1584,40.106,40.106,12900.0
2013-11-12 11:10:00,53.57,53.62,53.54,53.6,11300.0,40.0985,40.136,40.0761,40.121,11300.0
2013-11-12 11:15:00,53.61,53.66,53.61,53.65,11200.0,40.1285,40.1659,40.1285,40.1584,11200.0
2013-11-12 11:20:00,53.68,53.68,53.58,53.58,11100.0,40.1809,40.1809,40.106,40.106,11100.0
2013-11-12 11:25:00,53.59,53.61,53.55,53.57,36800.0,40.1135,40.1285,40.0836,40.0985,36800.0
2013-11-12 11:30:00,53.57,53.65,53.57,53.62,11600.0,40.0985,40.1584,40.0985,40.136,11600.0
2013-11-12 11:35:00,53.62,53.64,53.57,53.57,14500.0,40.136,40.1509,40.0985,40.0985,14500.0
2013-11-12 11:40:00,53.58,53.61,53.52,53.53,9200.0,40.106,40.1285,40.0611,40.0686,9200.0
2013-11-12 11:45:00,53.53,53.54,53.49,53.52,17700.0,40.0686,40.0761,40.0387,40.0611,17700.0
2013-11-12 11:50:00,53.53,53.55,53.51,53.54,9100.0,40.0686,40.0836,40.0536,40.0761,9100.0
2013-11-12 11:55:00,53.54,53.55,53.52,53.52,9000.0,40.0761,40.0836,40.0611,40.0611,9000.0
2013-11-12 12:00:00,53.53,53.57,53.51,53.54,9600.0,40.0686,40.0985,40.0536,40.0761,9600.0
2013-11-12 12:05:00,53.55,53.55,53.43,53.45,11300.0,40.0836,40.0836,39.9938,40.0087,11300.0
2013-11-12 12:10:00,53.45,53.47,53.41,53.43,13800.0,40.0087,40.0237,39.9788,39.9938,13800.0
2013-11-12 12:15:00,53.44,53.45,53.4,53.42,11800.0,40.0012,40.0087,39.9713,39.9863,11800.0
2013-11-12 12:20:00,53.42,53.42,53.33,53.36,16600.0,39.9863,39.9863,39.9189,39.9414,16600.0
2013-11-12 12:25:00,53.37,53.39,53.35,53.35,6800.0,39.9488,39.9638,39.9339,39.9339,6800.0
2013-11-12 12:30:00,53.34,53.39,53.33,53.39,17200.0,39.9264,39.9638,39.9189,39.9638,17200.0
2013-11-12 12:35:00,53.38,53.4,53.38,53.38,4800.0,39.9563,39.9713,39.9563,39.9563,4800.0
2013-11-12 12:40:00,53.38,53.41,53.36,53.4,13200.0,39.9563,39.9788,39.9414,39.9713,13200.0
2013-11-12 12:45:00,53.4,53.41,53.37,53.38,15900.0,39.9713,39.9788,39.9488,39.9563,15900.0
2013-11-12 12:50:00,53.38,53.45,53.38,53.45,21200.0,39.9563,40.0087,39.9563,40.0087,21200.0
2013-11-12 12:55:00,53.45,53.45,53.4,53.42,7900.0,40.0087,40.0087,39.9713,39.9863,7900.0
2013-11-12 13:00:00,53.42,53.43,53.4,53.41,5300.0,39.9863,39.9938,39.9713,39.9788,5300.0
2013-11-12 13:05:00,53.42,53.47,53.42,53.47,4500.0,39.9863,40.0237,39.9863,40.0237,4500.0
2013-11-12 13:10:00,53.48,53.52,53.48,53.52,4700.0,40.0312,40.0611,40.0312,40.0611,4700.0
2013-11-12 13:15:00,53.52,53.53,53.5,53.52,5800.0,40.0611,40.0686,40.0461,40.0611,5800.0
2013-11-12 13:20:00,53.52,53.57,53.52,53.54,4100.0,40.0611,40.0985,40.0611,40.0761,4100.0
2013-11-12 13:25:00,53.55,53.56,53.48,53.48,7600.0,40.0836,40.0911,40.0312,40.0312,7600.0
2013-11-12 13:30:00,53.48,53.49,53.42,53.45,4100.0,40.0312,40.0387,39.9863,40.0087,4100.0
2013-11-12 13:35:00,53.44,53.44,53.4,53.43,9600.0,40.0012,40.0012,39.9713,39.9938,9600.0
2013-11-12 13:40:00,53.42,53.46,53.39,53.46,10400.0,39.9863,40.0162,39.9638,40.0162,10400.0
2013-11-12 13:45:00,53.46,53.49,53.45,53.49,14600.0,40.0162,40.0387,40.0087,40.0387,14600.0
2013-11-12 13:50:00,53.51,53.53,53.49,53.52,3800.0,40.0536,40.0686,40.0387,40.0611,3800.0
2013-11-12 13:55:00,53.54,53.56,53.53,53.54,6600.0,40.0761,40.0911,40.0686,40.0761,6600.0
2013-11-12 14:00:00,53.55,53.61,53.54,53.56,12300.0,40.0836,40.1285,40.0761,40.0911,12300.0
2013-11-12 14:05:00,53.56,53.6,53.56,53.6,4300.0,40.0911,40.121,40.0911,40.121,4300.0
2013-11-12 14:10:00,53.61,53.62,53.58,53.6,6300.0,40.1285,40.136,40.106,40.121,6300.0
2013-11-12 14:15:00,53.59,53.59,53.56,53.57,8600.0,40.1135,40.1135,40.0911,40.0985,8600.0
2013-11-12 14:20:00,53.58,53.61,53.53,53.56,7700.0,40.106,40.1285,40.0686,40.0911,7700.0
2013-11-12 14:25:00,53.59,53.6,53.54,53.54,10000.0,40.1135,40.121,40.0761,40.0761,10000.0
2013-11-12 14:30:00,53.54,53.56,53.52,53.55,8100.0,40.0761,40.0911,40.0611,40.0836,8100.0
2013-11-12 14:35:00,53.55,53.59,53.51,53.53,10700.0,40.0836,40.1135,40.0536,40.0686,10700.0
2013-11-12 14:40:00,53.54,53.61,53.54,53.59,8800.0,40.0761,40.1285,40.0761,40.1135,8800.0
2013-11-12 14:45:00,53.59,53.62,53.58,53.62,8500.0,40.1135,40.136,40.106,40.136,8500.0
2013-11-12 14:50:00,53.62,53.62,53.59,53.61,7300.0,40.136,40.136,40.1135,40.1285,7300.0
2013-11-12 14:55:00,53.61,53.7,53.61,53.67,24300.0,40.1285,40.1959,40.1285,40.1734,24300.0
2013-11-12 15:00:00,53.67,53.72,53.67,53.68,12800.0,40.1734,40.2108,40.1734,40.1809,12800.0
2013-11-12 15:05:00,53.67,53.74,53.67,53.74,10200.0,40.1734,40.2258,40.1734,40.2258,10200.0
2013-11-12 15:10:00,53.74,53.74,53.7,53.72,21600.0,40.2258,40.2258,40.1959,40.2108,21600.0
2013-11-12 15:15:00,53.72,53.77,53.7,53.76,12500.0,40.2108,40.2483,40.1959,40.2408,12500.0
2013-11-12 15:20:00,53.75,53.78,53.72,53.73,14900.0,40.2333,40.2557,40.2108,40.2183,14900.0
2013-11-12 15:25:00,53.74,53.74,53.67,53.68,16200.0,40.2258,40.2258,40.1734,40.1809,16200.0
2013-11-12 15:30:00,53.68,53.73,53.66,53.72,16300.0,40.1809,40.2183,40.1659,40.2108,16300.0
2013-11-12 15:35:00,53.71,53.76,53.7,53.71,22400.0,40.2033,40.2408,40.1959,40.2033,22400.0
2013-11-12 15:40:00,53.71,53.76,53.71,53.76,28200.0,40.2033,40.2408,40.2033,40.2408,28200.0
2013-11-12 15:45:00,53.77,53.78,53.7,53.76,43800.0,40.2483,40.2557,40.1959,40.2408,43800.0
2013-11-12 15:50:00,53.76,53.76,53.71,53.73,38300.0,40.2408,40.2408,40.2033,40.2183,38300.0
2013-11-12 15:55:00,53.73,53.79,53.72,53.77,76500.0,40.2183,40.2632,40.2108,40.2483,76500.0
2013-11-13 09:30:00,52.83,52.96,52.5,52.57,124400.0,39.5446,39.6419,39.2976,39.35,124400.0
2013-11-13 09:35:00,52.57,52.84,52.57,52.68,49400.0,39.35,39.5521,39.35,39.4324,49400.0
2013-11-13 09:40:00,52.66,52.76,52.63,52.73,64800.0,39.4174,39.4922,39.3949,39.4698,64800.0
2013-11-13 09:45:00,52.73,52.84,52.62,52.72,70900.0,39.4698,39.5521,39.3874,39.4623,70900.0
2013-11-13 09:50:00,52.72,52.73,52.52,52.59,75200.0,39.4623,39.4698,39.3126,39.365,75200.0
2013-11-13 09:55:00,52.58,52.6,52.48,52.53,56000.0,39.3575,39.3725,39.2827,39.3201,56000.0
2013-11-13 10:00:00,52.54,52.62,52.53,52.56,48400.0,39.3276,39.3874,39.3201,39.3425,48400.0
2013-11-13 10:05:00,52.56,52.6,52.43,52.49,40100.0,39.3425,39.3725,39.2452,39.2901,40100.0
2013-11-13 10:10:00,52.5,52.59,52.41,52.58,51100.0,39.2976,39.365,39.2303,39.3575,51100.0
2013-11-13 10:15:00,52.59,52.61,52.47,52.5,39800.0,39.365,39.38,39.2752,39.2976,39800.0
2013-11-13 10:20:00,52.51,52.57,52.49,52.49,76900.0,39.3051,39.35,39.2901,39.2901,76900.0
2013-11-13 10:25:00,52.5,52.59,52.48,52.56,66500.0,39.2976,39.365,39.2827,39.3425,66500.0
2013-11-13 10:30:00,52.57,52.6,52.53,52.6,37700.0,39.35,39.3725,39.3201,39.3725,37700.0
2013-11-13 10:35:00,52.6,52.64,52.58,52.64,28600.0,39.3725,39.4024,39.3575,39.4024,28600.0
2013-11-13 10:40:00,52.64,52.65,52.53,52.64,29500.0,39.4024,39.4099,39.3201,39.4024,29500.0
2013-11-13 10:45:00,52.63,52.64,52.55,52.61,20600.0,39.3949,39.4024,39.335,39.38,20600.0
2013-11-13 10:50:00,52.6,52.62,52.53,52.57,29900.0,39.3725,39.3874,39.3201,39.35,29900.0
2013-11-13 10:55:00,52.57,52.64,52.54,52.62,28800.0,39.35,39.4024,39.3276,39.3874,28800.0
2013-11-13 11:00:00,52.61,52.61,52.5,52.53,33800.0,39.38,39.38,39.2976,39.3201,33800.0
2013-11-13 11:05:00,52.55,52.55,52.44,52.45,31000.0,39.335,39.335,39.2527,39.2602,31000.0
2013-11-13 11:10:00,52.44,52.44,52.4,52.43,22400.0,39.2527,39.2527,39.2228,39.2452,22400.0
2013-11-13 11:15:00,52.42,52.44,52.38,52.41,32000.0,39.2377,39.2527,39.2078,39.2303,32000.0
2013-11-13 11:20:00,52.41,52.45,52.38,52.39,25300.0,39.2303,39.2602,39.2078,39.2153,25300.0
2013-11-13 11:25:00,52.4,52.42,52.32,52.36,48600.0,39.2228,39.2377,39.1629,39.1928,48600.0
2013-11-13 11:30:00,52.36,52.41,52.35,52.41,19600.0,39.1928,39.2303,39.1853,39.2303,19600.0
2013-11-13 11:35:00,52.41,52.41,52.32,52.34,34100.0,39.2303,39.2303,39.1629,39.1779,34100.0
2013-11-13 11:40:00,52.33,52.34,52.2,52.21,29300.0,39.1704,39.1779,39.0731,39.0805,29300.0
2013-11-13 11:45:00,52.21,52.27,52.2,52.21,30800.0,39.0805,39.1255,39.0731,39.0805,30800.0
2013-11-13 11:50:00,52.21,52.21,52.09,52.1,43400.0,39.0805,39.0805,38.9907,38.9982,43400.0
2013-11-13 11:55:00,52.11,52.13,52.04,52.05,37700.0,39.0057,39.0207,38.9533,38.9608,37700.0
2013-11-13 12:00:00,52.05,52.16,52.05,52.12,30400.0,38.9608,39.0431,38.9608,39.0132,30400.0
2013-11-13 12:05:00,52.12,52.14,52.06,52.1,25000.0,39.0132,39.0282,38.9683,38.9982,25000.0
2013-11-13 12:10:00,52.1,52.1,52.03,52.07,22400.0,38.9982,38.9982,38.9458,38.9758,22400.0
2013-11-13 12:15:00,52.08,52.1,52.06,52.08,31600.0,38.9832,38.9982,38.9683,38.9832,31600.0
2013-11-13 12:20:00,52.07,52.12,52.06,52.09,29000.0,38.9758,39.0132,38.9683,38.9907,29000.0
2013-11-13 12:25:00,52.1,52.13,52.09,52.11,37800.0,38.9982,39.0207,38.9907,39.0057,37800.0
2013-11-13 12:30:00,52.11,52.14,52.09,52.11,36200.0,39.0057,39.0282,38.9907,39.0057,36200.0
2013-11-13 12:35:00,52.1,52.16,52.07,52.16,29800.0,38.9982,39.0431,38.9758,39.0431,29800.0
2013-11-13 12:40:00,52.16,52.26,52.15,52.26,21700.0,39.0431,39.118,39.0356,39.118,21700.0
2013-11-13 12:45:00,52.26,52.33,52.26,52.3,24300.0,39.118,39.1704,39.118,39.1479,24300.0
2013-11-13 12:50:00,52.31,52.34,52.3,52.32,23100.0,39.1554,39.1779,39.1479,39.1629,23100.0
2013-11-13 12:55:00,52.32,52.34,52.22,52.23,53100.0,39.1629,39.1779,39.088,39.0955,53100.0
2013-11-13 13:00:00,52.22,52.23,52.07,52.1,47500.0,39.088,39.0955,38.9758,38.9982,47500.0
2013-11-13 13:05:00,52.1,52.19,52.1,52.15,11700.0,38.9982,39.0656,38.9982,39.0356,11700.0
2013-11-13 13:10:00,52.14,52.16,52.11,52.14,10700.0,39.0282,39.0431,39.0057,39.0282,10700.0
2013-11-13 13:15:00,52.15,52.21,52.15,52.21,16000.0,39.0356,39.0805,39.0356,39.0805,16000.0
2013-11-13 13:20:00,52.21,52.26,52.21,52.25,26200.0,39.0805,39.118,39.0805,39.1105,26200.0
2013-11-13 13:25:00,52.25,52.3,52.24,52.3,20500.0,39.1105,39.1479,39.103,39.1479,20500.0
2013-11-13 13:30:00,52.29,52.33,52.27,52.33,14000.0,39.1404,39.1704,39.1255,39.1704,14000.0
2013-11-13 13:35:00,52.34,52.35,52.22,52.22,33500.0,39.1779,39.1853,39.088,39.088,33500.0
2013-11-13 13:40:00,52.23,52.23,52.12,52.19,41400.0,39.0955,39.0955,39.0132,39.0656,41400.0
2013-11-13 13:45:00,52.19,52.3,52.19,52.29,14800.0,39.0656,39.1479,39.0656,39.1404,14800.0
2013-11-13 13:50:00,52.29,52.33,52.26,52.33,25800.0,39.1404,39.1704,39.118,39.1704,25800.0
2013-11-13 13:55:00,52.32,52.33,52.21,52.21,119600.0,39.1629,39.1704,39.0805,39.0805,119600.0
2013-11-13 14:00:00,52.21,52.23,52.18,52.23,19200.0,39.0805,39.0955,39.0581,39.0955,19200.0
2013-11-13 14:05:00,52.23,52.32,52.23,52.31,31000.0,39.0955,39.1629,39.0955,39.1554,31000.0
2013-11-13 14:10:00,52.31,52.33,52.3,52.32,15400.0,39.1554,39.1704,39.1479,39.1629,15400.0
2013-11-13 14:15:00,52.31,52.31,52.26,52.3,22300.0,39.1554,39.1554,39.118,39.1479,22300.0
2013-11-13 14:20:00,52.3,52.31,52.28,52.28,14700.0,39.1479,39.1554,39.1329,39.1329,14700.0
2013-11-13 14:25:00,52.29,52.31,52.28,52.3,18900.0,39.1404,39.1554,39.1329,39.1479,18900.0
2013-11-13 14:30:00,52.29,52.32,52.28,52.29,12400.0,39.1404,39.1629,39.1329,39.1404,12400.0
2013-11-13 14:35:00,52.3,52.3,52.27,52.29,20000.0,39.1479,39.1479,39.1255,39.1404,20000.0
2013-11-13 14:40:00,52.29,52.31,52.27,52.28,46100.0,39.1404,39.1554,39.1255,39.1329,46100.0
2013-11-13 14:45:00,52.28,52.28,52.24,52.27,35600.0,39.1329,39.1329,39.103,39.1255,35600.0
2013-11-13 14:50:00,52.26,52.26,52.21,52.23,29400.0,39.118,39.118,39.0805,39.0955,29400.0
2013-11-13 14:55:00,52.24,52.24,52.22,52.22,9000.0,39.103,39.103,39.088,39.088,9000.0
2013-11-13 15:00:00,52.22,52.23,52.17,52.17,26800.0,39.088,39.0955,39.0506,39.0506,26800.0
2013-11-13 15:05:00,52.16,52.16,52.14,52.15,216800.0,39.0431,39.0431,39.0282,39.0356,216800.0
2013-11-13 15:10:00,52.15,52.21,52.15,52.18,38300.0,39.0356,39.0805,39.0356,39.0581,38300.0
2013-11-13 15:15:00,52.19,52.23,52.19,52.23,23700.0,39.0656,39.0955,39.0656,39.0955,23700.0
2013-11-13 15:20:00,52.23,52.25,52.22,52.22,32600.0,39.0955,39.1105,39.088,39.088,32600.0
2013-11-13 15:25:00,52.22,52.22,52.14,52.18,58800.0,39.088,39.088,39.0282,39.0581,58800.0
2013-11-13 15:30:00,52.17,52.22,52.14,52.22,39700.0,39.0506,39.088,39.0282,39.088,39700.0
2013-11-13 15:35:00,52.22,52.27,52.18,52.27,52000.0,39.088,39.1255,39.0581,39.1255,52000.0
2013-11-13 15:40:00,52.27,52.29,52.23,52.24,95100.0,39.1255,39.1404,39.0955,39.103,95100.0
2013-11-13 15:45:00,52.24,52.35,52.23,52.35,141500.0,39.103,39.1853,39.0955,39.1853,141500.0
2013-11-13 15:50:00,52.34,52.35,52.22,52.22,149300.0,39.1779,39.1853,39.088,39.088,149300.0
2013-11-13 15:55:00,52.22,52.39,52.22,52.38,236700.0,39.088,39.2153,39.088,39.2078,236700.0
2013-11-14 09:30:00,52.6,52.6,52.39,52.54,40800.0,39.3725,39.3725,39.2153,39.3276,40800.0
2013-11-14 09:35:00,52.52,52.52,52.38,52.47,29900.0,39.3126,39.3126,39.2078,39.2752,29900.0
2013-11-14 09:40:00,52.47,52.47,52.38,52.42,34000.0,39.2752,39.2752,39.2078,39.2377,34000.0
2013-11-14 09:45:00,52.41,52.42,52.26,52.31,36300.0,39.2303,39.2377,39.118,39.1554,36300.0
2013-11-14 09:50:00,52.31,52.36,52.3,52.31,34700.0,39.1554,39.1928,39.1479,39.1554,34700.0
2013-11-14 09:55:00,52.3,52.34,52.27,52.29,25600.0,39.1479,39.1779,39.1255,39.1404,25600.0
2013-11-14 10:00:00,52.29,52.29,52.2,52.24,21400.0,39.1404,39.1404,39.0731,39.103,21400.0
2013-11-14 10:05:00,52.23,52.27,52.21,52.21,37200.0,39.0955,39.1255,39.0805,39.0805,37200.0
2013-11-14 10:10:00,52.22,52.42,52.21,52.42,33000.0,39.088,39.2377,39.0805,39.2377,33000.0
2013-11-14 10:15:00,52.42,52.46,52.36,52.45,26600.0,39.2377,39.2677,39.1928,39.2602,26600.0
2013-11-14 10:20:00,52.46,52.51,52.25,52.25,69800.0,39.2677,39.3051,39.1105,39.1105,69800.0
2013-11-14 10:25:00,52.25,52.27,52.08,52.14,52100.0,39.1105,39.1255,38.9832,39.0282,52100.0
2013-11-14 10:30:00,52.16,52.26,52.13,52.25,26600.0,39.0431,39.118,39.0207,39.1105,26600.0
2013-11-14 10:35:00,52.26,52.32,52.23,52.32,18500.0,39.118,39.1629,39.0955,39.1629,18500.0
2013-11-14 10:40:00,52.3,52.39,52.29,52.37,17500.0,39.1479,39.2153,39.1404,39.2003,17500.0
2013-11-14 10:45:00,52.36,52.49,52.33,52.44,25000.0,39.1928,39.2901,39.1704,39.2527,25000.0
2013-11-14 10:50:00,52.43,52.43,52.37,52.41,17000.0,39.2452,39.2452,39.2003,39.2303,17000.0
2013-11-14 10:55:00,52.4,52.44,52.39,52.43,16500.0,39.2228,39.2527,39.2153,39.2452,16500.0
2013-11-14 11:00:00,52.41,52.45,52.36,52.45,18100.0,39.2303,39.2602,39.1928,39.2602,18100.0
2013-11-14 11:05:00,52.45,52.49,52.42,52.44,34700.0,39.2602,39.2901,39.2377,39.2527,34700.0
2013-11-14 11:10:00,52.43,52.47,52.41,52.47,20700.0,39.2452,39.2752,39.2303,39.2752,20700.0
2013-11-14 11:15:00,52.46,52.58,52.45,52.53,27500.0,39.2677,39.3575,39.2602,39.3201,27500.0
2013-11-14 11:20:00,52.54,52.58,52.5,52.57,19000.0,39.3276,39.3575,39.2976,39.35,19000.0
2013-11-14 11:25:00,52.57,52.57,52.44,52.45,25400.0,39.35,39.35,39.2527,39.2602,25400.0
2013-11-14 11:30:00,52.48,52.51,52.47,52.5,12900.0,39.2827,39.3051,39.2752,39.2976,12900.0
2013-11-14 11:35:00,52.51,52.51,52.44,52.48,10400.0,39.3051,39.3051,39.2527,39.2827,10400.0
2013-11-14 11:40:00,52.48,52.54,52.45,52.54,19700.0,39.2827,39.3276,39.2602,39.3276,19700.0
2013-11-14 11:45:00,52.54,52.57,52.53,52.56,7900.0,39.3276,39.35,39.3201,39.3425,7900.0
2013-11-14 11:50:00,52.56,52.6,52.56,52.59,15500.0,39.3425,39.3725,39.3425,39.365,15500.0
2013-11-14 11:55:00,52.58,52.69,52.58,52.65,26600.0,39.3575,39.4398,39.3575,39.4099,26600.0
2013-11-14 12:00:00,52.65,52.68,52.63,52.68,11100.0,39.4099,39.4324,39.3949,39.4324,11100.0
2013-11-14 12:05:00,52.67,52.68,52.62,52.62,19200.0,39.4249,39.4324,39.3874,39.3874,19200.0
2013-11-14 12:10:00,52.63,52.74,52.6,52.74,13300.0,39.3949,39.4773,39.3725,39.4773,13300.0
2013-11-14 12:15:00,52.74,52.79,52.72,52.76,18900.0,39.4773,39.5147,39.4623,39.4922,18900.0
2013-11-14 12:20:00,52.77,52.79,52.73,52.75,18100.0,39.4997,39.5147,39.4698,39.4848,18100.0
2013-11-14 12:25:00,52.74,52.75,52.72,52.73,17000.0,39.4773,39.4848,39.4623,39.4698,17000.0
2013-11-14 12:30:00,52.74,52.75,52.7,52.7,18700.0,39.4773,39.4848,39.4473,39.4473,18700.0
2013-11-14 12:35:00,52.71,52.72,52.67,52.71,10200.0,39.4548,39.4623,39.4249,39.4548,10200.0
2013-11-14 12:40:00,52.73,52.75,52.72,52.74,12800.0,39.4698,39.4848,39.4623,39.4773,12800.0
2013-11-14 12:45:00,52.74,52.75,52.72,52.75,7400.0,39.4773,39.4848,39.4623,39.4848,7400.0
2013-11-14 12:50:00,52.75,52.75,52.73,52.75,8600.0,39.4848,39.4848,39.4698,39.4848,8600.0
2013-11-14 12:55:00,52.75,52.75,52.71,52.74,6600.0,39.4848,39.4848,39.4548,39.4773,6600.0
2013-11-14 13:00:00,52.74,52.75,52.73,52.74,24600.0,39.4773,39.4848,39.4698,39.4773,24600.0
2013-11-14 13:05:00,52.75,52.86,52.73,52.84,20900.0,39.4848,39.5671,39.4698,39.5521,20900.0
2013-11-14 13:10:00,52.86,52.86,52.76,52.8,9900.0,39.5671,39.5671,39.4922,39.5222,9900.0
2013-11-14 13:15:00,52.81,52.84,52.79,52.82,7800.0,39.5297,39.5521,39.5147,39.5372,7800.0
2013-11-14 13:20:00,52.85,52.91,52.83,52.91,8900.0,39.5596,39.6045,39.5446,39.6045,8900.0
2013-11-14 13:25:00,52.91,53.01,52.91,53.0,22400.0,39.6045,39.6794,39.6045,39.6719,22400.0
2013-11-14 13:30:00,53.0,53.05,52.97,53.05,16500.0,39.6719,39.7093,39.6494,39.7093,16500.0
2013-11-14 13:35:00,53.05,53.17,53.05,53.16,34700.0,39.7093,39.7991,39.7093,39.7916,34700.0
2013-11-14 13:40:00,53.17,53.19,53.09,53.1,17800.0,39.7991,39.8141,39.7393,39.7467,17800.0
2013-11-14 13:45:00,53.1,53.12,53.06,53.07,13300.0,39.7467,39.7617,39.7168,39.7243,13300.0
2013-11-14 13:50:00,53.06,53.07,53.03,53.07,14200.0,39.7168,39.7243,39.6943,39.7243,14200.0
2013-11-14 13:55:00,53.07,53.14,53.07,53.11,12100.0,39.7243,39.7767,39.7243,39.7542,12100.0
2013-11-14 14:00:00,53.11,53.11,53.05,53.09,9300.0,39.7542,39.7542,39.7093,39.7393,9300.0
2013-11-14 14:05:00,53.1,53.14,53.09,53.14,6800.0,39.7467,39.7767,39.7393,39.7767,6800.0
2013-11-14 14:10:00,53.13,53.16,53.13,53.16,5900.0,39.7692,39.7916,39.7692,39.7916,5900.0
2013-11-14 14:15:00,53.17,53.24,53.16,53.23,16900.0,39.7991,39.8515,39.7916,39.844,16900.0
2013-11-14 14:20:00,53.24,53.3,53.22,53.3,21400.0,39.8515,39.8964,39.8366,39.8964,21400.0
2013-11-14 14:25:00,53.31,53.33,53.25,53.27,16600.0,39.9039,39.9189,39.859,39.874,16600.0
2013-11-14 14:30:00,53.27,53.29,53.2,53.28,29100.0,39.874,39.889,39.8216,39.8815,29100.0
2013-11-14 14:35:00,53.28,53.29,53.22,53.24,15700.0,39.8815,39.889,39.8366,39.8515,15700.0
2013-11-14 14:40:00,53.23,53.29,53.22,53.27,9100.0,39.844,39.889,39.8366,39.874,9100.0
2013-11-14 14:45:00,53.27,53.28,53.26,53.26,7300.0,39.874,39.8815,39.8665,39.8665,7300.0
2013-11-14 14:50:00,53.27,53.27,53.18,53.19,22500.0,39.874,39.874,39.8066,39.8141,22500.0
2013-11-14 14:55:00,53.19,53.21,53.19,53.2,7700.0,39.8141,39.8291,39.8141,39.8216,7700.0
2013-11-14 15:00:00,53.19,53.2,53.09,53.09,19300.0,39.8141,39.8216,39.7393,39.7393,19300.0
2013-11-14 15:05:00,53.1,53.19,53.09,53.19,28700.0,39.7467,39.8141,39.7393,39.8141,28700.0
2013-11-14 15:10:00,53.19,53.23,53.17,53.2,27600.0,39.8141,39.844,39.7991,39.8216,27600.0
2013-11-14 15:15:00,53.19,53.28,53.18,53.28,25400.0,39.8141,39.8815,39.8066,39.8815,25400.0
2013-11-14 15:20:00,53.27,53.28,53.19,53.2,25500.0,39.874,39.8815,39.8141,39.8216,25500.0
2013-11-14 15:25:00,53.19,53.2,53.16,53.16,17100.0,39.8141,39.8216,39.7916,39.7916,17100.0
2013-11-14 15:30:00,53.16,53.17,53.09,53.1,29700.0,39.7916,39.7991,39.7393,39.7467,29700.0
2013-11-14 15:35:00,53.1,53.11,53.06,53.08,31800.0,39.7467,39.7542,39.7168,39.7318,31800.0
2013-11-14 15:40:00,53.09,53.15,53.05,53.09,37600.0,39.7393,39.7842,39.7093,39.7393,37600.0
2013-11-14 15:45:00,53.08,53.08,53.03,53.04,83800.0,39.7318,39.7318,39.6943,39.7018,83800.0
2013-11-14 15:50:00,53.04,53.07,53.03,53.04,71200.0,39.7018,39.7243,39.6943,39.7018,71200.0
2013-11-14 15:55:00,53.03,53.12,53.02,53.1,242600.0,39.6943,39.7617,39.6869,39.7467,242600.0
2013-11-15 09:30:00,53.02,53.32,53.02,53.3,134000.0,39.6869,39.9114,39.6869,39.8964,134000.0
2013-11-15 09:35:00,53.3,53.42,53.3,53.36,8600.0,39.8964,39.9863,39.8964,39.9414,8600.0
2013-11-15 09:40:00,53.36,53.56,53.36,53.56,17300.0,39.9414,40.0911,39.9414,40.0911,17300.0
2013-11-15 09:45:00,53.58,53.62,53.45,53.46,11900.0,40.106,40.136,40.0087,40.0162,11900.0
2013-11-15 09:50:00,53.47,53.53,53.47,53.51,16100.0,40.0237,40.0686,40.0237,40.0536,16100.0
2013-11-15 09:55:00,53.51,53.61,53.49,53.59,16800.0,40.0536,40.1285,40.0387,40.1135,16800.0
2013-11-15 10:00:00,53.58,53.58,53.41,53.42,18300.0,40.106,40.106,39.9788,39.9863,18300.0
2013-11-15 10:05:00,53.4,53.53,53.4,53.51,27600.0,39.9713,40.0686,39.9713,40.0536,27600.0
2013-11-15 10:10:00,53.51,53.56,53.5,53.54,13100.0,40.0536,40.0911,40.0461,40.0761,13100.0
2013-11-15 10:15:00,53.54,53.54,53.48,53.53,20300.0,40.0761,40.0761,40.0312,40.0686,20300.0
2013-11-15 10:20:00,53.53,53.58,53.5,53.56,8700.0,40.0686,40.106,40.0461,40.0911,8700.0
2013-11-15 10:25:00,53.58,53.61,53.5,53.52,13000.0,40.106,40.1285,40.0461,40.0611,13000.0
2013-11-15 10:30:00,53.54,53.58,53.5,53.52,9300.0,40.0761,40.106,40.0461,40.0611,9300.0
2013-11-15 10:35:00,53.53,53.54,53.46,53.47,71700.0,40.0686,40.0761,40.0162,40.0237,71700.0
2013-11-15 10:40:00,53.48,53.56,53.47,53.56,10700.0,40.0312,40.0911,40.0237,40.0911,10700.0
2013-11-15 10:45:00,53.56,53.69,53.52,53.69,8600.0,40.0911,40.1884,40.0611,40.1884,8600.0
2013-11-15 10:50:00,53.69,53.72,53.65,53.69,13300.0,40.1884,40.2108,40.1584,40.1884,13300.0
2013-11-15 10:55:00,53.68,53.68,53.63,53.68,3700.0,40.1809,40.1809,40.1435,40.1809,3700.0
2013-11-15 11:00:00,53.68,53.76,53.68,53.76,5200.0,40.1809,40.2408,40.1809,40.2408,5200.0
2013-11-15 11:05:00,53.76,53.81,53.72,53.75,8300.0,40.2408,40.2782,40.2108,40.2333,8300.0
2013-11-15 11:10:00,53.75,53.79,53.75,53.76,4800.0,40.2333,40.2632,40.2333,40.2408,4800.0
2013-11-15 11:15:00,53.77,53.77,53.71,53.73,7600.0,40.2483,40.2483,40.2033,40.2183,7600.0
2013-11-15 11:20:00,53.73,53.73,53.7,53.7,5100.0,40.2183,40.2183,40.1959,40.1959,5100.0
2013-11-15 11:25:00,53.71,53.75,53.7,53.74,16700.0,40.2033,40.2333,40.1959,40.2258,16700.0
2013-11-15 11:30:00,53.74,53.74,53.61,53.61,9200.0,40.2258,40.2258,40.1285,40.1285,9200.0
2013-11-15 11:35:00,53.62,53.66,53.57,53.58,7400.0,40.136,40.1659,40.0985,40.106,7400.0
2013-11-15 11:40:00,53.58,53.58,53.54,53.54,6700.0,40.106,40.106,40.0761,40.0761,6700.0
2013-11-15 11:45:00,53.55,53.55,53.48,53.48,15300.0,40.0836,40.0836,40.0312,40.0312,15300.0
2013-11-15 11:50:00,53.49,53.49,53.41,53.44,9000.0,40.0387,40.0387,39.9788,40.0012,9000.0
2013-11-15 11:55:00,53.43,53.46,53.42,53.46,8400.0,39.9938,40.0162,39.9863,40.0162,8400.0
2013-11-15 12:00:00,53.46,53.46,53.43,53.44,3100.0,40.0162,40.0162,39.9938,40.0012,3100.0
2013-11-15 12:05:00,53.42,53.44,53.41,53.44,7100.0,39.9863,40.0012,39.9788,40.0012,7100.0
2013-11-15 12:10:00,53.42,53.43,53.41,53.43,7200.0,39.9863,39.9938,39.9788,39.9938,7200.0
2013-11-15 12:15:00,53.43,53.47,53.42,53.46,16000.0,39.9938,40.0237,39.9863,40.0162,16000.0
2013-11-15 12:20:00,53.45,53.47,53.44,53.45,3600.0,40.0087,40.0237,40.0012,40.0087,3600.0
2013-11-15 12:25:00,53.45,53.47,53.44,53.45,4400.0,40.0087,40.0237,40.0012,40.0087,4400.0
2013-11-15 12:30:00,53.48,53.49,53.42,53.46,30100.0,40.0312,40.0387,39.9863,40.0162,30100.0
2013-11-15 12:35:00,53.48,53.49,53.44,53.44,12200.0,40.0312,40.0387,40.0012,40.0012,12200.0
2013-11-15 12:40:00,53.45,53.45,53.41,53.43,13100.0,40.0087,40.0087,39.9788,39.9938,13100.0
2013-11-15 12:45:00,53.43,53.44,53.41,53.43,3500.0,39.9938,40.0012,39.9788,39.9938,3500.0
2013-11-15 12:50:00,53.41,53.43,53.4,53.41,3700.0,39.9788,39.9938,39.9713,39.9788,3700.0
2013-11-15 12:55:00,53.4,53.4,53.33,53.35,9100.0,39.9713,39.9713,39.9189,39.9339,9100.0
2013-11-15 13:00:00,53.34,53.37,53.34,53.37,4100.0,39.9264,39.9488,39.9264,39.9488,4100.0
2013-11-15 13:05:00,53.37,53.44,53.37,53.44,4500.0,39.9488,40.0012,39.9488,40.0012,4500.0
2013-11-15 13:10:00,53.44,53.48,53.44,53.47,5500.0,40.0012,40.0312,40.0012,40.0237,5500.0
2013-11-15 13:15:00,53.45,53.48,53.45,53.47,2900.0,40.0087,40.0312,40.0087,40.0237,2900.0
2013-11-15 13:20:00,53.47,53.49,53.47,53.48,2800.0,40.0237,40.0387,40.0237,40.0312,2800.0
2013-11-15 13:25:00,53.48,53.5,53.47,53.5,7900.0,40.0312,40.0461,40.0237,40.0461,7900.0
2013-11-15 13:30:00,53.5,53.55,53.5,53.53,3500.0,40.0461,40.0836,40.0461,40.0686,3500.0
2013-11-15 13:35:00,53.53,53.56,53.53,53.56,9800.0,40.0686,40.0911,40.0686,40.0911,9800.0
2013-11-15 13:40:00,53.56,53.57,53.54,53.57,7500.0,40.0911,40.0985,40.0761,40.0985,7500.0
2013-11-15 13:45:00,53.58,53.61,53.57,53.58,8400.0,40.106,40.1285,40.0985,40.106,8400.0
2013-11-15 13:50:00,53.58,53.59,53.56,53.59,4100.0,40.106,40.1135,40.0911,40.1135,4100.0
2013-11-15 13:55:00,53.6,53.6,53.54,53.55,7900.0,40.121,40.121,40.0761,40.0836,7900.0
2013-11-15 14:00:00,53.55,53.57,53.55,53.57,4700.0,40.0836,40.0985,40.0836,40.0985,4700.0
2013-11-15 14:05:00,53.57,53.57,53.53,53.56,6400.0,40.0985,40.0985,40.0686,40.0911,6400.0
2013-11-15 14:10:00,53.56,53.56,53.54,53.55,4500.0,40.0911,40.0911,40.0761,40.0836,4500.0
2013-11-15 14:15:00,53.54,53.55,53.53,53.55,6000.0,40.0761,40.0836,40.0686,40.0836,6000.0
2013-11-15 14:20:00,53.55,53.57,53.55,53.56,7500.0,40.0836,40.0985,40.0836,40.0911,7500.0
2013-11-15 14:25:00,53.56,53.61,53.55,53.6,12900.0,40.0911,40.1285,40.0836,40.121,12900.0
2013-11-15 14:30:00,53.61,53.63,53.6,53.63,12100.0,40.1285,40.1435,40.121,40.1435,12100.0
2013-11-15 14:35:00,53.61,53.63,53.6,53.62,6900.0,40.1285,40.1435,40.121,40.136,6900.0
2013-11-15 14:40:00,53.62,53.64,53.58,53.58,10700.0,40.136,40.1509,40.106,40.106,10700.0
2013-11-15 14:45:00,53.57,53.58,53.55,53.57,7600.0,40.0985,40.106,40.0836,40.0985,7600.0
2013-11-15 14:50:00,53.57,53.57,53.54,53.54,6500.0,40.0985,40.0985,40.0761,40.0761,6500.0
2013-11-15 14:55:00,53.54,53.55,53.52,53.52,7500.0,40.0761,40.0836,40.0611,40.0611,7500.0
2013-11-15 15:00:00,53.53,53.55,53.51,53.54,13500.0,40.0686,40.0836,40.0536,40.0761,13500.0
2013-11-15 15:05:00,53.54,53.58,53.53,53.56,12000.0,40.0761,40.106,40.0686,40.0911,12000.0
2013-11-15 15:10:00,53.55,53.61,53.55,53.6,22100.0,40.0836,40.1285,40.0836,40.121,22100.0
2013-11-15 15:15:00,53.59,53.61,53.56,53.61,14700.0,40.1135,40.1285,40.0911,40.1285,14700.0
2013-11-15 15:20:00,53.6,53.61,53.51,53.51,17400.0,40.121,40.1285,40.0536,40.0536,17400.0
2013-11-15 15:25:00,53.51,53.54,53.51,53.54,23300.0,40.0536,40.0761,40.0536,40.0761,23300.0
2013-11-15 15:30:00,53.55,53.61,53.55,53.58,13900.0,40.0836,40.1285,40.0836,40.106,13900.0
2013-11-15 15:35:00,53.58,53.6,53.55,53.56,14000.0,40.106,40.121,40.0836,40.0911,14000.0
2013-11-15 15:40:00,53.55,53.57,53.52,53.53,21900.0,40.0836,40.0985,40.0611,40.0686,21900.0
2013-11-15 15:45:00,53.52,53.55,53.5,53.54,37600.0,40.0611,40.0836,40.0461,40.0761,37600.0
2013-11-15 15:50:00,53.54,53.56,53.52,53.55,38600.0,40.0761,40.0911,40.0611,40.0836,38600.0
2013-11-15 15:55:00,53.55,53.61,53.55,53.61,72400.0,40.0836,40.1285,40.0836,40.1285,72400.0
2013-11-18 09:30:00,53.19,53.52,53.19,53.33,48400.0,39.8141,40.0611,39.8141,39.9189,48400.0
2013-11-18 09:35:00,53.33,53.33,53.12,53.22,22500.0,39.9189,39.9189,39.7617,39.8366,22500.0
2013-11-18 09:40:00,53.22,53.29,53.21,53.23,18200.0,39.8366,39.889,39.8291,39.844,18200.0
2013-11-18 09:45:00,53.21,53.24,53.11,53.15,12900.0,39.8291,39.8515,39.7542,39.7842,12900.0
2013-11-18 09:50:00,53.13,53.17,53.1,53.14,8500.0,39.7692,39.7991,39.7467,39.7767,8500.0
2013-11-18 09:55:00,53.12,53.19,53.1,53.19,15800.0,39.7617,39.8141,39.7467,39.8141,15800.0
2013-11-18 10:00:00,53.15,53.19,53.1,53.14,10500.0,39.7842,39.8141,39.7467,39.7767,10500.0
2013-11-18 10:05:00,53.14,53.2,53.11,53.2,6700.0,39.7767,39.8216,39.7542,39.8216,6700.0
2013-11-18 10:10:00,53.2,53.2,53.13,53.16,13700.0,39.8216,39.8216,39.7692,39.7916,13700.0
2013-11-18 10:15:00,53.17,53.24,53.17,53.23,9900.0,39.7991,39.8515,39.7991,39.844,9900.0
2013-11-18 10:20:00,53.21,53.31,53.21,53.23,6800.0,39.8291,39.9039,39.8291,39.844,6800.0
2013-11-18 10:25:00,53.24,53.28,53.23,53.27,8300.0,39.8515,39.8815,39.844,39.874,8300.0
2013-11-18 10:30:00,53.27,53.27,53.24,53.26,10100.0,39.874,39.874,39.8515,39.8665,10100.0
2013-11-18 10:35:00,53.26,53.27,53.23,53.25,7700.0,39.8665,39.874,39.844,39.859,7700.0
2013-11-18 10:40:00,53.25,53.25,53.21,53.21,7300.0,39.859,39.859,39.8291,39.8291,7300.0
2013-11-18 10:45:00,53.21,53.25,53.19,53.24,16000.0,39.8291,39.859,39.8141,39.8515,16000.0
2013-11-18 10:50:00,53.25,53.3,53.25,53.29,3800.0,39.859,39.8964,39.859,39.889,3800.0
2013-11-18 10:55:00,53.29,53.29,53.24,53.26,10400.0,39.889,39.889,39.8515,39.8665,10400.0
2013-11-18 11:00:00,53.26,53.31,53.26,53.3,10300.0,39.8665,39.9039,39.8665,39.8964,10300.0
2013-11-18 11:05:00,53.31,53.33,53.28,53.28,14300.0,39.9039,39.9189,39.8815,39.8815,14300.0
2013-11-18 11:10:00,53.28,53.28,53.24,53.25,12400.0,39.8815,39.8815,39.8515,39.859,12400.0
2013-11-18 11:15:00,53.25,53.26,53.23,53.24,12300.0,39.859,39.8665,39.844,39.8515,12300.0
2013-11-18 11:20:00,53.23,53.24,53.22,53.22,5500.0,39.844,39.8515,39.8366,39.8366,5500.0
2013-11-18 11:25:00,53.21,53.22,53.17,53.17,9400.0,39.8291,39.8366,39.7991,39.7991,9400.0
2013-11-18 11:30:00,53.18,53.19,53.15,53.15,14300.0,39.8066,39.8141,39.7842,39.7842,14300.0
2013-11-18 11:35:00,53.15,53.15,53.11,53.12,12300.0,39.7842,39.7842,39.7542,39.7617,12300.0
2013-11-18 11:40:00,53.11,53.12,53.09,53.09,13100.0,39.7542,39.7617,39.7393,39.7393,13100.0
2013-11-18 11:45:00,53.1,53.1,53.07,53.08,14000.0,39.7467,39.7467,39.7243,39.7318,14000.0
2013-11-18 11:50:00,53.07,53.07,53.03,53.03,16300.0,39.7243,39.7243,39.6943,39.6943,16300.0
2013-11-18 11:55:00,53.04,53.04,52.99,53.01,20400.0,39.7018,39.7018,39.6644,39.6794,20400.0
2013-11-18 12:00:00,53.0,53.0,52.97,52.98,13200.0,39.6719,39.6719,39.6494,39.6569,13200.0
2013-11-18 12:05:00,52.98,52.99,52.95,52.95,13000.0,39.6569,39.6644,39.6345,39.6345,13000.0
2013-11-18 12:10:00,52.95,52.95,52.87,52.89,34000.0,39.6345,39.6345,39.5746,39.5895,34000.0
2013-11-18 12:15:00,52.89,52.9,52.84,52.85,36400.0,39.5895,39.597,39.5521,39.5596,36400.0
2013-11-18 12:20:00,52.86,52.87,52.85,52.85,8300.0,39.5671,39.5746,39.5596,39.5596,8300.0
2013-11-18 12:25:00,52.85,52.85,52.8,52.81,15800.0,39.5596,39.5596,39.5222,39.5297,15800.0
2013-11-18 12:30:00,52.81,52.83,52.8,52.82,9300.0,39.5297,39.5446,39.5222,39.5372,9300.0
2013-11-18 12:35:00,52.81,52.82,52.75,52.75,13600.0,39.5297,39.5372,39.4848,39.4848,13600.0
2013-11-18 12:40:00,52.76,52.79,52.73,52.79,12900.0,39.4922,39.5147,39.4698,39.5147,12900.0
2013-11-18 12:45:00,52.79,52.81,52.77,52.81,6500.0,39.5147,39.5297,39.4997,39.5297,6500.0
2013-11-18 12:50:00,52.8,52.84,52.8,52.83,8900.0,39.5222,39.5521,39.5222,39.5446,8900.0
2013-11-18 12:55:00,52.83,52.87,52.83,52.86,4100.0,39.5446,39.5746,39.5446,39.5671,4100.0
2013-11-18 13:00:00,52.87,52.9,52.86,52.9,11700.0,39.5746,39.597,39.5671,39.597,11700.0
2013-11-18 13:05:00,52.9,52.9,52.87,52.89,5600.0,39.597,39.597,39.5746,39.5895,5600.0
2013-11-18 13:10:00,52.9,52.93,52.9,52.93,6100.0,39.597,39.6195,39.597,39.6195,6100.0
2013-11-18 13:15:00,52.93,52.97,52.92,52.97,8700.0,39.6195,39.6494,39.612,39.6494,8700.0
2013-11-18 13:20:00,52.97,53.03,52.97,53.03,6000.0,39.6494,39.6943,39.6494,39.6943,6000.0
2013-11-18 13:25:00,53.02,53.04,53.02,53.04,3700.0,39.6869,39.7018,39.6869,39.7018,3700.0
2013-11-18 13:30:00,53.05,53.09,53.04,53.09,12200.0,39.7093,39.7393,39.7018,39.7393,12200.0
2013-11-18 13:35:00,53.1,53.12,53.1,53.12,6700.0,39.7467,39.7617,39.7467,39.7617,6700.0
2013-11-18 13:40:00,53.12,53.13,53.1,53.1,25100.0,39.7617,39.7692,39.7467,39.7467,25100.0
2013-11-18 13:45:00,53.11,53.13,53.1,53.12,4500.0,39.7542,39.7692,39.7467,39.7617,4500.0
2013-11-18 13:50:00,53.12,53.13,53.09,53.13,8800.0,39.7617,39.7692,39.7393,39.7692,8800.0
2013-11-18 13:55:00,53.15,53.17,53.14,53.15,5600.0,39.7842,39.7991,39.7767,39.7842,5600.0
2013-11-18 14:00:00,53.16,53.16,53.13,53.15,8100.0,39.7916,39.7916,39.7692,39.7842,8100.0
2013-11-18 14:05:00,53.16,53.16,53.13,53.14,7000.0,39.7916,39.7916,39.7692,39.7767,7000.0
2013-11-18 14:10:00,53.13,53.15,53.13,53.13,9000.0,39.7692,39.7842,39.7692,39.7692,9000.0
2013-11-18 14:15:00,53.14,53.2,53.13,53.19,7800.0,39.7767,39.8216,39.7692,39.8141,7800.0
2013-11-18 14:20:00,53.2,53.29,53.2,53.28,12000.0,39.8216,39.889,39.8216,39.8815,12000.0
2013-11-18 14:25:00,53.29,53.36,53.29,53.35,19300.0,39.889,39.9414,39.889,39.9339,19300.0
2013-11-18 14:30:00,53.34,53.34,53.25,53.25,8700.0,39.9264,39.9264,39.859,39.859,8700.0
2013-11-18 14:35:00,53.26,53.26,53.22,53.25,7700.0,39.8665,39.8665,39.8366,39.859,7700.0
2013-11-18 14:40:00,53.26,53.26,53.18,53.18,7100.0,39.8665,39.8665,39.8066,39.8066,7100.0
2013-11-18 14:45:00,53.19,53.2,53.12,53.12,8100.0,39.8141,39.8216,39.7617,39.7617,8100.0
2013-11-18 14:50:00,53.13,53.18,53.13,53.17,11000.0,39.7692,39.8066,39.7692,39.7991,11000.0
2013-11-18 14:55:00,53.17,53.17,53.1,53.1,5900.0,39.7991,39.7991,39.7467,39.7467,5900.0
2013-11-18 15:00:00,53.1,53.11,53.05,53.09,13500.0,39.7467,39.7542,39.7093,39.7393,13500.0
2013-11-18 15:05:00,53.09,53.13,53.04,53.05,10700.0,39.7393,39.7692,39.7018,39.7093,10700.0
2013-11-18 15:10:00,53.05,53.07,52.91,52.93,21300.0,39.7093,39.7243,39.6045,39.6195,21300.0
2013-11-18 15:15:00,52.93,52.98,52.87,52.98,17400.0,39.6195,39.6569,39.5746,39.6569,17400.0
2013-11-18 15:20:00,52.97,52.97,52.89,52.89,13700.0,39.6494,39.6494,39.5895,39.5895,13700.0
2013-11-18 15:25:00,52.89,52.91,52.85,52.9,21800.0,39.5895,39.6045,39.5596,39.597,21800.0
2013-11-18 15:30:00,52.9,52.9,52.83,52.86,28700.0,39.597,39.597,39.5446,39.5671,28700.0
2013-11-18 15:35:00,52.87,52.94,52.87,52.93,15500.0,39.5746,39.627,39.5746,39.6195,15500.0
2013-11-18 15:40:00,52.93,52.98,52.9,52.97,17400.0,39.6195,39.6569,39.597,39.6494,17400.0
2013-11-18 15:45:00,52.98,52.98,52.91,52.94,30400.0,39.6569,39.6569,39.6045,39.627,30400.0
2013-11-18 15:50:00,52.93,52.97,52.91,52.92,34200.0,39.6195,39.6494,39.6045,39.612,34200.0
2013-11-18 15:55:00,52.92,53.03,52.92,53.03,101300.0,39.612,39.6943,39.612,39.6943,101300.0
2013-11-19 09:30:00,52.97,53.19,52.96,53.07,33500.0,39.6494,39.8141,39.6419,39.7243,33500.0
2013-11-19 09:35:00,53.1,53.38,53.1,53.32,9100.0,39.7467,39.9563,39.7467,39.9114,9100.0
2013-11-19 09:40:00,53.29,53.29,53.14,53.15,40300.0,39.889,39.889,39.7767,39.7842,40300.0
2013-11-19 09:45:00,53.11,53.11,52.99,53.06,7200.0,39.7542,39.7542,39.6644,39.7168,7200.0
2013-11-19 09:50:00,53.06,53.28,53.06,53.23,7700.0,39.7168,39.8815,39.7168,39.844,7700.0
2013-11-19 09:55:00,53.21,53.24,53.14,53.19,9300.0,39.8291,39.8515,39.7767,39.8141,9300.0
2013-11-19 10:00:00,53.21,53.27,53.16,53.26,14700.0,39.8291,39.874,39.7916,39.8665,14700.0
2013-11-19 10:05:00,53.25,53.38,53.25,53.29,6800.0,39.859,39.9563,39.859,39.889,6800.0
2013-11-19 10:10:00,53.29,53.32,53.27,53.3,8800.0,39.889,39.9114,39.874,39.8964,8800.0
2013-11-19 10:15:00,53.32,53.37,53.27,53.28,24700.0,39.9114,39.9488,39.874,39.8815,24700.0
2013-11-19 10:20:00,53.3,53.38,53.28,53.37,23100.0,39.8964,39.9563,39.8815,39.9488,23100.0
2013-11-19 10:25:00,53.36,53.42,53.33,53.34,7100.0,39.9414,39.9863,39.9189,39.9264,7100.0
2013-11-19 10:30:00,53.33,53.39,53.31,53.37,21400.0,39.9189,39.9638,39.9039,39.9488,21400.0
2013-11-19 10:35:00,53.35,53.49,53.34,53.47,10300.0,39.9339,40.0387,39.9264,40.0237,10300.0
2013-11-19 10:40:00,53.47,53.55,53.47,53.51,10100.0,40.0237,40.0836,40.0237,40.0536,10100.0
2013-11-19 10:45:00,53.52,53.6,53.51,53.52,12300.0,40.0611,40.121,40.0536,40.0611,12300.0
2013-11-19 10:50:00,53.52,53.55,53.47,53.55,12400.0,40.0611,40.0836,40.0237,40.0836,12400.0
2013-11-19 10:55:00,53.54,53.6,53.53,53.57,17500.0,40.0761,40.121,40.0686,40.0985,17500.0
2013-11-19 11:00:00,53.56,53.58,53.5,53.5,9200.0,40.0911,40.106,40.0461,40.0461,9200.0
2013-11-19 11:05:00,53.5,53.64,53.5,53.6,7500.0,40.0461,40.1509,40.0461,40.121,7500.0
2013-11-19 11:10:00,53.59,53.59,53.47,53.48,9500.0,40.1135,40.1135,40.0237,40.0312,9500.0
2013-11-19 11:15:00,53.47,53.51,53.46,53.51,6000.0,40.0237,40.0536,40.0162,40.0536,6000.0
2013-11-19 11:20:00,53.51,53.51,53.4,53.4,3900.0,40.0536,40.0536,39.9713,39.9713,3900.0
2013-11-19 11:25:00,53.39,53.4,53.34,53.35,7300.0,39.9638,39.9713,39.9264,39.9339,7300.0
2013-11-19 11:30:00,53.34,53.36,53.34,53.34,4600.0,39.9264,39.9414,39.9264,39.9264,4600.0
2013-11-19 11:35:00,53.35,53.35,53.27,53.28,7100.0,39.9339,39.9339,39.874,39.8815,7100.0
2013-11-19 11:40:00,53.28,53.28,53.17,53.2,6300.0,39.8815,39.8815,39.7991,39.8216,6300.0
2013-11-19 11:45:00,53.18,53.25,53.16,53.18,5100.0,39.8066,39.859,39.7916,39.8066,5100.0
2013-11-19 11:50:00,53.2,53.25,53.17,53.25,4200.0,39.8216,39.859,39.7991,39.859,4200.0
2013-11-19 11:55:00,53.26,53.27,53.24,53.25,5500.0,39.8665,39.874,39.8515,39.859,5500.0
2013-11-19 12:00:00,53.25,53.28,53.23,53.28,4800.0,39.859,39.8815,39.844,39.8815,4800.0
2013-11-19 12:05:00,53.29,53.35,53.29,53.32,5800.0,39.889,39.9339,39.889,39.9114,5800.0
2013-11-19 12:10:00,53.31,53.34,53.27,53.32,5900.0,39.9039,39.9264,39.874,39.9114,5900.0
2013-11-19 12:15:00,53.31,53.32,53.29,53.29,8100.0,39.9039,39.9114,39.889,39.889,8100.0
2013-11-19 12:20:00,53.28,53.36,53.26,53.36,8800.0,39.8815,39.9414,39.8665,39.9414,8800.0
2013-11-19 12:25:00,53.35,53.37,53.34,53.34,10500.0,39.9339,39.9488,39.9264,39.9264,10500.0
2013-11-19 12:30:00,53.33,53.35,53.31,53.35,11400.0,39.9189,39.9339,39.9039,39.9339,11400.0
2013-11-19 12:35:00,53.35,53.35,53.3,53.3,16500.0,39.9339,39.9339,39.8964,39.8964,16500.0
2013-11-19 12:40:00,53.31,53.32,53.28,53.3,3800.0,39.9039,39.9114,39.8815,39.8964,3800.0
2013-11-19 12:45:00,53.31,53.37,53.31,53.37,5000.0,39.9039,39.9488,39.9039,39.9488,5000.0
2013-11-19 12:50:00,53.37,53.37,53.32,53.32,7000.0,39.9488,39.9488,39.9114,39.9114,7000.0
2013-11-19 12:55:00,53.32,53.32,53.22,53.24,4900.0,39.9114,39.9114,39.8366,39.8515,4900.0
2013-11-19 13:00:00,53.22,53.23,53.19,53.21,7700.0,39.8366,39.844,39.8141,39.8291,7700.0
2013-11-19 13:05:00,53.2,53.21,53.11,53.11,8800.0,39.8216,39.8291,39.7542,39.7542,8800.0
2013-11-19 13:10:00,53.14,53.15,53.13,53.14,3300.0,39.7767,39.7842,39.7692,39.7767,3300.0
2013-11-19 13:15:00,53.13,53.14,53.1,53.1,4500.0,39.7692,39.7767,39.7467,39.7467,4500.0
2013-11-19 13:20:00,53.1,53.1,52.98,52.99,8200.0,39.7467,39.7467,39.6569,39.6644,8200.0
2013-11-19 13:25:00,52.98,53.03,52.95,52.95,10400.0,39.6569,39.6943,39.6345,39.6345,10400.0
2013-11-19 13:30:00,52.95,53.0,52.92,52.97,9400.0,39.6345,39.6719,39.612,39.6494,9400.0
2013-11-19 13:35:00,52.97,53.01,52.95,52.97,5200.0,39.6494,39.6794,39.6345,39.6494,5200.0
2013-11-19 13:40:00,52.97,53.04,52.97,53.03,13600.0,39.6494,39.7018,39.6494,39.6943,13600.0
2013-11-19 13:45:00,53.03,53.04,52.96,52.97,4500.0,39.6943,39.7018,39.6419,39.6494,4500.0
2013-11-19 13:50:00,52.96,52.97,52.88,52.95,8700.0,39.6419,39.6494,39.5821,39.6345,8700.0
2013-11-19 13:55:00,52.95,52.97,52.9,52.93,5300.0,39.6345,39.6494,39.597,39.6195,5300.0
2013-11-19 14:00:00,52.92,53.01,52.92,52.96,11900.0,39.612,39.6794,39.612,39.6419,11900.0
2013-11-19 14:05:00,52.96,53.06,52.95,52.95,9300.0,39.6419,39.7168,39.6345,39.6345,9300.0
2013-11-19 14:10:00,52.96,53.01,52.92,52.93,17300.0,39.6419,39.6794,39.612,39.6195,17300.0
2013-11-19 14:15:00,52.93,52.99,52.92,52.98,18900.0,39.6195,39.6644,39.612,39.6569,18900.0
2013-11-19 14:20:00,52.98,52.99,52.93,52.98,7300.0,39.6569,39.6644,39.6195,39.6569,7300.0
2013-11-19 14:25:00,52.98,53.0,52.95,52.98,9500.0,39.6569,39.6719,39.6345,39.6569,9500.0
2013-11-19 14:30:00,52.99,53.1,52.99,53.1,5900.0,39.6644,39.7467,39.6644,39.7467,5900.0
2013-11-19 14:35:00,53.09,53.2,53.09,53.19,11900.0,39.7393,39.8216,39.7393,39.8141,11900.0
2013-11-19 14:40:00,53.19,53.2,53.13,53.15,5900.0,39.8141,39.8216,39.7692,39.7842,5900.0
2013-11-19 14:45:00,53.16,53.19,53.12,53.12,6800.0,39.7916,39.8141,39.7617,39.7617,6800.0
2013-11-19 14:50:00,53.12,53.13,53.09,53.11,6000.0,39.7617,39.7692,39.7393,39.7542,6000.0
2013-11-19 14:55:00,53.1,53.14,53.09,53.12,6400.0,39.7467,39.7767,39.7393,39.7617,6400.0
2013-11-19 15:00:00,53.11,53.19,53.1,53.14,18300.0,39.7542,39.8141,39.7467,39.7767,18300.0
2013-11-19 15:05:00,53.14,53.22,53.14,53.22,20500.0,39.7767,39.8366,39.7767,39.8366,20500.0
2013-11-19 15:10:00,53.22,53.26,53.2,53.26,9800.0,39.8366,39.8665,39.8216,39.8665,9800.0
2013-11-19 15:15:00,53.26,53.3,53.26,53.3,10700.0,39.8665,39.8964,39.8665,39.8964,10700.0
2013-11-19 15:20:00,53.31,53.31,53.2,53.2,12400.0,39.9039,39.9039,39.8216,39.8216,12400.0
2013-11-19 15:25:00,53.2,53.23,53.18,53.2,11500.0,39.8216,39.844,39.8066,39.8216,11500.0
2013-11-19 15:30:00,53.19,53.21,53.14,53.16,15500.0,39.8141,39.8291,39.7767,39.7916,15500.0
2013-11-19 15:35:00,53.15,53.16,53.12,53.14,11400.0,39.7842,39.7916,39.7617,39.7767,11400.0
2013-11-19 15:40:00,53.13,53.18,53.12,53.18,21600.0,39.7692,39.8066,39.7617,39.8066,21600.0
2013-11-19 15:45:00,53.18,53.19,53.1,53.15,45900.0,39.8066,39.8141,39.7467,39.7842,45900.0
2013-11-19 15:50:00,53.16,53.21,53.13,53.15,46800.0,39.7916,39.8291,39.7692,39.7842,46800.0
2013-11-19 15:55:00,53.16,53.24,53.16,53.2,61700.0,39.7916,39.8515,39.7916,39.8216,61700.0
2013-11-20 09:30:00,53.31,53.54,53.03,53.52,12800.0,39.9039,40.0761,39.6943,40.0611,12800.0
2013-11-20 09:35:00,53.55,53.55,53.23,53.23,8300.0,40.0836,40.0836,39.844,39.844,8300.0
2013-11-20 09:40:00,53.26,53.41,53.25,53.29,12000.0,39.8665,39.9788,39.859,39.889,12000.0
2013-11-20 09:45:00,53.29,53.31,53.2,53.23,10300.0,39.889,39.9039,39.8216,39.844,10300.0
2013-11-20 09:50:00,53.25,53.29,53.14,53.16,7600.0,39.859,39.889,39.7767,39.7916,7600.0
2013-11-20 09:55:00,53.15,53.32,53.15,53.26,7300.0,39.7842,39.9114,39.7842,39.8665,7300.0
2013-11-20 10:00:00,53.23,53.25,53.15,53.25,5900.0,39.844,39.859,39.7842,39.859,5900.0
2013-11-20 10:05:00,53.25,53.31,53.23,53.28,5300.0,39.859,39.9039,39.844,39.8815,5300.0
2013-11-20 10:10:00,53.29,53.42,53.29,53.42,11300.0,39.889,39.9863,39.889,39.9863,11300.0
2013-11-20 10:15:00,53.42,53.42,53.35,53.39,6500.0,39.9863,39.9863,39.9339,39.9638,6500.0
2013-11-20 10:20:00,53.41,53.6,53.41,53.57,12400.0,39.9788,40.121,39.9788,40.0985,12400.0
2013-11-20 10:25:00,53.57,53.61,53.43,53.5,7800.0,40.0985,40.1285,39.9938,40.0461,7800.0
2013-11-20 10:30:00,53.54,53.55,53.38,53.38,21000.0,40.0761,40.0836,39.9563,39.9563,21000.0
2013-11-20 10:35:00,53.37,53.38,53.31,53.35,15300.0,39.9488,39.9563,39.9039,39.9339,15300.0
2013-11-20 10:40:00,53.31,53.35,53.28,53.31,6300.0,39.9039,39.9339,39.8815,39.9039,6300.0
2013-11-20 10:45:00,53.32,53.45,53.29,53.44,11000.0,39.9114,40.0087,39.889,40.0012,11000.0
2013-11-20 10:50:00,53.43,53.47,53.36,53.45,9400.0,39.9938,40.0237,39.9414,40.0087,9400.0
2013-11-20 10:55:00,53.45,53.47,53.4,53.4,23600.0,40.0087,40.0237,39.9713,39.9713,23600.0
2013-11-20 11:00:00,53.4,53.41,53.31,53.33,36400.0,39.9713,39.9788,39.9039,39.9189,36400.0
2013-11-20 11:05:00,53.34,53.44,53.33,53.42,13400.0,39.9264,40.0012,39.9189,39.9863,13400.0
2013-11-20 11:10:00,53.43,53.43,53.34,53.34,8200.0,39.9938,39.9938,39.9264,39.9264,8200.0
2013-11-20 11:15:00,53.34,53.35,53.32,53.34,5200.0,39.9264,39.9339,39.9114,39.9264,5200.0
2013-11-20 11:20:00,53.34,53.34,53.29,53.3,5200.0,39.9264,39.9264,39.889,39.8964,5200.0
2013-11-20 11:25:00,53.3,53.36,53.3,53.32,8000.0,39.8964,39.9414,39.8964,39.9114,8000.0
2013-11-20 11:30:00,53.33,53.34,53.29,53.33,4000.0,39.9189,39.9264,39.889,39.9189,4000.0
2013-11-20 11:35:00,53.33,53.37,53.31,53.32,3500.0,39.9189,39.9488,39.9039,39.9114,3500.0
2013-11-20 11:40:00,53.31,53.36,53.3,53.33,12100.0,39.9039,39.9414,39.8964,39.9189,12100.0
2013-11-20 11:45:00,53.35,53.36,53.32,53.35,3700.0,39.9339,39.9414,39.9114,39.9339,3700.0
2013-11-20 11:50:00,53.36,53.4,53.36,53.4,5900.0,39.9414,39.9713,39.9414,39.9713,5900.0
2013-11-20 11:55:00,53.39,53.42,53.38,53.41,6900.0,39.9638,39.9863,39.9563,39.9788,6900.0
2013-11-20 12:00:00,53.42,53.47,53.41,53.46,5000.0,39.9863,40.0237,39.9788,40.0162,5000.0
2013-11-20 12:05:00,53.48,53.5,53.48,53.48,3800.0,40.0312,40.0461,40.0312,40.0312,3800.0
2013-11-20 12:10:00,53.48,53.49,53.47,53.47,6200.0,40.0312,40.0387,40.0237,40.0237,6200.0
2013-11-20 12:15:00,53.48,53.49,53.45,53.48,3300.0,40.0312,40.0387,40.0087,40.0312,3300.0
2013-11-20 12:20:00,53.47,53.5,53.46,53.47,2900.0,40.0237,40.0461,40.0162,40.0237,2900.0
2013-11-20 12:25:00,53.48,53.48,53.44,53.44,2700.0,40.0312,40.0312,40.0012,40.0012,2700.0
2013-11-20 12:30:00,53.44,53.44,53.41,53.42,1900.0,40.0012,40.0012,39.9788,39.9863,1900.0
2013-11-20 12:35:00,53.43,53.47,53.42,53.42,3600.0,39.9938,40.0237,39.9863,39.9863,3600.0
2013-11-20 12:40:00,53.41,53.44,53.4,53.44,20800.0,39.9788,40.0012,39.9713,40.0012,20800.0
2013-11-20 12:45:00,53.44,53.45,53.43,53.44,12000.0,40.0012,40.0087,39.9938,40.0012,12000.0
2013-11-20 12:50:00,53.44,53.44,53.41,53.42,3000.0,40.0012,40.0012,39.9788,39.9863,3000.0
2013-11-20 12:55:00,53.42,53.44,53.41,53.42,3700.0,39.9863,40.0012,39.9788,39.9863,3700.0
2013-11-20 13:00:00,53.42,53.45,53.42,53.43,5000.0,39.9863,40.0087,39.9863,39.9938,5000.0
2013-11-20 13:05:00,53.43,53.44,53.43,53.43,2200.0,39.9938,40.0012,39.9938,39.9938,2200.0
2013-11-20 13:10:00,53.42,53.42,53.38,53.38,4100.0,39.9863,39.9863,39.9563,39.9563,4100.0
2013-11-20 13:15:00,53.38,53.39,53.35,53.35,3100.0,39.9563,39.9638,39.9339,39.9339,3100.0
2013-11-20 13:20:00,53.36,53.36,53.31,53.32,3500.0,39.9414,39.9414,39.9039,39.9114,3500.0
2013-11-20 13:25:00,53.31,53.33,53.29,53.33,9300.0,39.9039,39.9189,39.889,39.9189,9300.0
2013-11-20 13:30:00,53.33,53.34,53.32,53.32,2600.0,39.9189,39.9264,39.9114,39.9114,2600.0
2013-11-20 13:35:00,53.31,53.32,53.3,53.32,3700.0,39.9039,39.9114,39.8964,39.9114,3700.0
2013-11-20 13:40:00,53.32,53.33,53.31,53.33,3500.0,39.9114,39.9189,39.9039,39.9189,3500.0
2013-11-20 13:45:00,53.32,53.35,53.32,53.33,7900.0,39.9114,39.9339,39.9114,39.9189,7900.0
2013-11-20 13:50:00,53.32,53.33,53.29,53.29,5600.0,39.9114,39.9189,39.889,39.889,5600.0
2013-11-20 13:55:00,53.3,53.31,53.28,53.3,6300.0,39.8964,39.9039,39.8815,39.8964,6300.0
2013-11-20 14:00:00,53.3,53.3,53.15,53.24,40700.0,39.8964,39.8964,39.7842,39.8515,40700.0
2013-11-20 14:05:00,53.24,53.25,53.11,53.15,14600.0,39.8515,39.859,39.7542,39.7842,14600.0
2013-11-20 14:10:00,53.14,53.16,53.0,53.04,13500.0,39.7767,39.7916,39.6719,39.7018,13500.0
2013-11-20 14:15:00,53.03,53.17,53.01,53.17,12800.0,39.6943,39.7991,39.6794,39.7991,12800.0
2013-11-20 14:20:00,53.17,53.18,53.08,53.14,9600.0,39.7991,39.8066,39.7318,39.7767,9600.0
2013-11-20 14:25:00,53.13,53.14,53.09,53.11,10500.0,39.7692,39.7767,39.7393,39.7542,10500.0
2013-11-20 14:30:00,53.1,53.1,53.03,53.06,7700.0,39.7467,39.7467,39.6943,39.7168,7700.0
2013-11-20 14:35:00,53.05,53.06,52.93,52.94,12600.0,39.7093,39.7168,39.6195,39.627,12600.0
2013-11-20 14:40:00,52.94,52.95,52.88,52.94,17300.0,39.627,39.6345,39.5821,39.627,17300.0
2013-11-20 14:45:00,52.95,53.04,52.93,53.04,8800.0,39.6345,39.7018,39.6195,39.7018,8800.0
2013-11-20 14:50:00,53.02,53.02,52.92,52.97,10000.0,39.6869,39.6869,39.612,39.6494,10000.0
2013-11-20 14:55:00,52.97,52.97,52.9,52.95,15900.0,39.6494,39.6494,39.597,39.6345,15900.0
2013-11-20 15:00:00,52.95,52.95,52.83,52.83,12300.0,39.6345,39.6345,39.5446,39.5446,12300.0
2013-11-20 15:05:00,52.82,52.84,52.74,52.75,20100.0,39.5372,39.5521,39.4773,39.4848,20100.0
2013-11-20 15:10:00,52.75,52.79,52.74,52.76,27700.0,39.4848,39.5147,39.4773,39.4922,27700.0
2013-11-20 15:15:00,52.76,52.76,52.65,52.67,26700.0,39.4922,39.4922,39.4099,39.4249,26700.0
2013-11-20 15:20:00,52.66,52.71,52.64,52.67,28700.0,39.4174,39.4548,39.4024,39.4249,28700.0
2013-11-20 15:25:00,52.67,52.68,52.62,52.62,30600.0,39.4249,39.4324,39.3874,39.3874,30600.0
2013-11-20 15:30:00,52.63,52.63,52.53,52.54,41900.0,39.3949,39.3949,39.3201,39.3276,41900.0
2013-11-20 15:35:00,52.55,52.6,52.54,52.6,35700.0,39.335,39.3725,39.3276,39.3725,35700.0
2013-11-20 15:40:00,52.6,52.73,52.6,52.7,58700.0,39.3725,39.4698,39.3725,39.4473,58700.0
2013-11-20 15:45:00,52.7,52.71,52.68,52.68,71200.0,39.4473,39.4548,39.4324,39.4324,71200.0
2013-11-20 15:50:00,52.67,52.68,52.64,52.66,75700.0,39.4249,39.4324,39.4024,39.4174,75700.0
2013-11-20 15:55:00,52.67,52.75,52.66,52.71,103800.0,39.4249,39.4848,39.4174,39.4548,103800.0
2013-11-21 09:30:00,52.93,52.98,52.66,52.95,20500.0,39.6195,39.6569,39.4174,39.6345,20500.0
2013-11-21 09:35:00,52.94,52.94,52.8,52.83,6800.0,39.627,39.627,39.5222,39.5446,6800.0
2013-11-21 09:40:00,52.82,52.84,52.62,52.67,12300.0,39.5372,39.5521,39.3874,39.4249,12300.0
2013-11-21 09:45:00,52.69,52.71,52.52,52.54,39300.0,39.4398,39.4548,39.3126,39.3276,39300.0
2013-11-21 09:50:00,52.54,52.61,52.52,52.58,11800.0,39.3276,39.38,39.3126,39.3575,11800.0
2013-11-21 09:55:00,52.57,52.66,52.53,52.6,39600.0,39.35,39.4174,39.3201,39.3725,39600.0
2013-11-21 10:00:00,52.63,52.73,52.59,52.62,10900.0,39.3949,39.4698,39.365,39.3874,10900.0
2013-11-21 10:05:00,52.64,52.65,52.58,52.6,18000.0,39.4024,39.4099,39.3575,39.3725,18000.0
2013-11-21 10:10:00,52.59,52.64,52.52,52.52,9700.0,39.365,39.4024,39.3126,39.3126,9700.0
2013-11-21 10:15:00,52.54,52.67,52.54,52.63,13700.0,39.3276,39.4249,39.3276,39.3949,13700.0
2013-11-21 10:20:00,52.65,52.79,52.65,52.73,6400.0,39.4099,39.5147,39.4099,39.4698,6400.0
2013-11-21 10:25:00,52.73,52.75,52.71,52.73,8500.0,39.4698,39.4848,39.4548,39.4698,8500.0
2013-11-21 10:30:00,52.74,52.84,52.74,52.84,13800.0,39.4773,39.5521,39.4773,39.5521,13800.0
2013-11-21 10:35:00,52.86,52.89,52.85,52.85,4900.0,39.5671,39.5895,39.5596,39.5596,4900.0
2013-11-21 10:40:00,52.87,52.98,52.87,52.95,5400.0,39.5746,39.6569,39.5746,39.6345,5400.0
2013-11-21 10:45:00,52.98,53.1,52.98,53.05,9300.0,39.6569,39.7467,39.6569,39.7093,9300.0
2013-11-21 10:50:00,53.06,53.06,53.0,53.0,3300.0,39.7168,39.7168,39.6719,39.6719,3300.0
2013-11-21 10:55:00,52.99,53.01,52.96,52.96,5800.0,39.6644,39.6794,39.6419,39.6419,5800.0
2013-11-21 11:00:00,52.96,52.98,52.94,52.96,12100.0,39.6419,39.6569,39.627,39.6419,12100.0
2013-11-21 11:05:00,52.96,52.97,52.88,52.9,5000.0,39.6419,39.6494,39.5821,39.597,5000.0
2013-11-21 11:10:00,52.9,52.92,52.88,52.88,8300.0,39.597,39.612,39.5821,39.5821,8300.0
2013-11-21 11:15:00,52.87,52.91,52.86,52.9,10000.0,39.5746,39.6045,39.5671,39.597,10000.0
2013-11-21 11:20:00,52.91,52.94,52.91,52.91,5700.0,39.6045,39.627,39.6045,39.6045,5700.0
2013-11-21 11:25:00,52.92,52.93,52.91,52.93,4300.0,39.612,39.6195,39.6045,39.6195,4300.0
2013-11-21 11:30:00,52.94,52.96,52.88,52.88,12300.0,39.627,39.6419,39.5821,39.5821,12300.0
2013-11-21 11:35:00,52.87,52.87,52.83,52.83,5000.0,39.5746,39.5746,39.5446,39.5446,5000.0
2013-11-21 11:40:00,52.84,52.84,52.8,52.82,10300.0,39.5521,39.5521,39.5222,39.5372,10300.0
2013-11-21 11:45:00,52.83,52.93,52.83,52.93,4500.0,39.5446,39.6195,39.5446,39.6195,4500.0
2013-11-21 11:50:00,52.94,52.95,52.93,52.93,3800.0,39.627,39.6345,39.6195,39.6195,3800.0
2013-11-21 11:55:00,52.94,52.98,52.94,52.98,3400.0,39.627,39.6569,39.627,39.6569,3400.0
2013-11-21 12:00:00,52.98,52.98,52.9,52.92,6700.0,39.6569,39.6569,39.597,39.612,6700.0
2013-11-21 12:05:00,52.92,52.93,52.91,52.92,2700.0,39.612,39.6195,39.6045,39.612,2700.0
2013-11-21 12:10:00,52.93,52.94,52.88,52.9,6500.0,39.6195,39.627,39.5821,39.597,6500.0
2013-11-21 12:15:00,52.9,52.95,52.89,52.95,2700.0,39.597,39.6345,39.5895,39.6345,2700.0
2013-11-21 12:20:00,52.95,52.98,52.93,52.93,5100.0,39.6345,39.6569,39.6195,39.6195,5100.0
2013-11-21 12:25:00,52.95,52.96,52.92,52.96,6600.0,39.6345,39.6419,39.612,39.6419,6600.0
2013-11-21 12:30:00,52.96,52.96,52.91,52.91,6600.0,39.6419,39.6419,39.6045,39.6045,6600.0
2013-11-21 12:35:00,52.92,52.93,52.91,52.92,4300.0,39.612,39.6195,39.6045,39.612,4300.0
2013-11-21 12:40:00,52.92,52.94,52.91,52.92,5100.0,39.612,39.627,39.6045,39.612,5100.0
2013-11-21 12:45:00,52.92,52.92,52.83,52.84,9500.0,39.612,39.612,39.5446,39.5521,9500.0
2013-11-21 12:50:00,52.84,52.88,52.83,52.88,5400.0,39.5521,39.5821,39.5446,39.5821,5400.0
2013-11-21 12:55:00,52.85,52.85,52.81,52.82,4000.0,39.5596,39.5596,39.5297,39.5372,4000.0
2013-11-21 13:00:00,52.83,52.88,52.83,52.87,1600.0,39.5446,39.5821,39.5446,39.5746,1600.0
2013-11-21 13:05:00,52.87,52.89,52.85,52.88,4800.0,39.5746,39.5895,39.5596,39.5821,4800.0
2013-11-21 13:10:00,52.88,52.91,52.86,52.88,5600.0,39.5821,39.6045,39.5671,39.5821,5600.0
2013-11-21 13:15:00,52.88,52.89,52.87,52.88,1700.0,39.5821,39.5895,39.5746,39.5821,1700.0
2013-11-21 13:20:00,52.9,52.95,52.9,52.95,3600.0,39.597,39.6345,39.597,39.6345,3600.0
2013-11-21 13:25:00,52.95,52.97,52.9,52.9,4400.0,39.6345,39.6494,39.597,39.597,4400.0
2013-11-21 13:30:00,52.91,52.96,52.91,52.94,2100.0,39.6045,39.6419,39.6045,39.627,2100.0
2013-11-21 13:35:00,52.95,52.96,52.94,52.94,5200.0,39.6345,39.6419,39.627,39.627,5200.0
2013-11-21 13:40:00,52.96,52.99,52.94,52.99,6700.0,39.6419,39.6644,39.627,39.6644,6700.0
2013-11-21 13:45:00,53.0,53.06,53.0,53.04,7100.0,39.6719,39.7168,39.6719,39.7018,7100.0
2013-11-21 13:50:00,53.05,53.06,53.04,53.04,3100.0,39.7093,39.7168,39.7018,39.7018,3100.0
2013-11-21 13:55:00,53.06,53.07,53.01,53.04,6700.0,39.7168,39.7243,39.6794,39.7018,6700.0
2013-11-21 14:00:00,53.04,53.06,53.03,53.05,2700.0,39.7018,39.7168,39.6943,39.7093,2700.0
2013-11-21 14:05:00,53.04,53.05,53.01,53.04,3000.0,39.7018,39.7093,39.6794,39.7018,3000.0
2013-11-21 14:10:00,53.02,53.05,53.01,53.02,4500.0,39.6869,39.7093,39.6794,39.6869,4500.0
2013-11-21 14:15:00,53.02,53.08,53.02,53.05,6600.0,39.6869,39.7318,39.6869,39.7093,6600.0
2013-11-21 14:20:00,53.06,53.08,53.06,53.08,4500.0,39.7168,39.7318,39.7168,39.7318,4500.0
2013-11-21 14:25:00,53.07,53.09,53.07,53.07,2900.0,39.7243,39.7393,39.7243,39.7243,2900.0
2013-11-21 14:30:00,53.06,53.06,53.01,53.03,6400.0,39.7168,39.7168,39.6794,39.6943,6400.0
2013-11-21 14:35:00,53.03,53.03,52.95,52.96,5400.0,39.6943,39.6943,39.6345,39.6419,5400.0
2013-11-21 14:40:00,52.96,53.02,52.96,53.01,5800.0,39.6419,39.6869,39.6419,39.6794,5800.0
2013-11-21 14:45:00,53.02,53.03,52.96,52.98,4700.0,39.6869,39.6943,39.6419,39.6569,4700.0
2013-11-21 14:50:00,52.98,53.01,52.96,52.98,9400.0,39.6569,39.6794,39.6419,39.6569,9400.0
2013-11-21 14:55:00,52.97,52.99,52.97,52.98,4000.0,39.6494,39.6644,39.6494,39.6569,4000.0
2013-11-21 15:00:00,52.98,53.0,52.96,52.99,6700.0,39.6569,39.6719,39.6419,39.6644,6700.0
2013-11-21 15:05:00,53.0,53.04,52.99,53.04,9300.0,39.6719,39.7018,39.6644,39.7018,9300.0
2013-11-21 15:10:00,53.03,53.03,53.0,53.01,6400.0,39.6943,39.6943,39.6719,39.6794,6400.0
2013-11-21 15:15:00,53.0,53.05,52.98,53.05,11600.0,39.6719,39.7093,39.6569,39.7093,11600.0
2013-11-21 15:20:00,53.04,53.09,53.03,53.06,11000.0,39.7018,39.7393,39.6943,39.7168,11000.0
2013-11-21 15:25:00,53.06,53.07,53.03,53.06,12100.0,39.7168,39.7243,39.6943,39.7168,12100.0
2013-11-21 15:30:00,53.07,53.07,53.03,53.03,18200.0,39.7243,39.7243,39.6943,39.6943,18200.0
2013-11-21 15:35:00,53.03,53.04,53.01,53.03,15000.0,39.6943,39.7018,39.6794,39.6943,15000.0
2013-11-21 15:40:00,53.02,53.02,52.98,52.98,19600.0,39.6869,39.6869,39.6569,39.6569,19600.0
2013-11-21 15:45:00,52.99,53.0,52.97,52.99,29500.0,39.6644,39.6719,39.6494,39.6644,29500.0
2013-11-21 15:50:00,52.98,53.03,52.98,53.02,45300.0,39.6569,39.6943,39.6569,39.6869,45300.0
2013-11-21 15:55:00,53.02,53.08,53.02,53.06,76400.0,39.6869,39.7318,39.6869,39.7168,76400.0
2013-11-22 09:30:00,52.46,52.56,51.83,51.83,99400.0,39.2677,39.3425,38.7961,38.7961,99400.0
2013-11-22 09:35:00,51.8,51.89,51.71,51.76,31400.0,38.7737,38.841,38.7063,38.7437,31400.0
2013-11-22 09:40:00,51.73,51.86,51.69,51.8,20500.0,38.7213,38.8186,38.6913,38.7737,20500.0
2013-11-22 09:45:00,51.78,51.82,51.69,51.8,38400.0,38.7587,38.7886,38.6913,38.7737,38400.0
2013-11-22 09:50:00,51.78,51.79,51.64,51.65,32600.0,38.7587,38.7662,38.6539,38.6614,32600.0
2013-11-22 09:55:00,51.67,51.7,51.64,51.69,23700.0,38.6763,38.6988,38.6539,38.6913,23700.0
2013-11-22 10:00:00,51.69,51.76,51.64,51.76,19300.0,38.6913,38.7437,38.6539,38.7437,19300.0
2013-11-22 10:05:00,51.79,51.88,51.78,51.78,25300.0,38.7662,38.8335,38.7587,38.7587,25300.0
2013-11-22 10:10:00,51.78,51.94,51.76,51.91,17500.0,38.7587,38.8784,38.7437,38.856,17500.0
2013-11-22 10:15:00,51.93,52.01,51.91,51.97,17600.0,38.871,38.9308,38.856,38.9009,17600.0
2013-11-22 10:20:00,51.95,51.95,51.76,51.83,43900.0,38.8859,38.8859,38.7437,38.7961,43900.0
2013-11-22 10:25:00,51.87,51.95,51.82,51.83,31200.0,38.8261,38.8859,38.7886,38.7961,31200.0
2013-11-22 10:30:00,51.84,51.92,51.83,51.87,21100.0,38.8036,38.8635,38.7961,38.8261,21100.0
2013-11-22 10:35:00,51.87,51.95,51.87,51.95,13800.0,38.8261,38.8859,38.8261,38.8859,13800.0
2013-11-22 10:40:00,51.94,51.94,51.83,51.94,20600.0,38.8784,38.8784,38.7961,38.8784,20600.0
2013-11-22 10:45:00,51.94,51.95,51.88,51.95,8000.0,38.8784,38.8859,38.8335,38.8859,8000.0
2013-11-22 10:50:00,51.95,51.96,51.88,51.9,13100.0,38.8859,38.8934,38.8335,38.8485,13100.0
2013-11-22 10:55:00,51.9,51.93,51.84,51.91,16100.0,38.8485,38.871,38.8036,38.856,16100.0
2013-11-22 11:00:00,51.91,51.91,51.75,51.75,16800.0,38.856,38.856,38.7362,38.7362,16800.0
2013-11-22 11:05:00,51.75,51.76,51.69,51.69,26800.0,38.7362,38.7437,38.6913,38.6913,26800.0
2013-11-22 11:10:00,51.69,51.78,51.68,51.78,9400.0,38.6913,38.7587,38.6838,38.7587,9400.0
2013-11-22 11:15:00,51.77,51.82,51.77,51.81,6200.0,38.7512,38.7886,38.7512,38.7811,6200.0
2013-11-22 11:20:00,51.82,51.82,51.73,51.73,16000.0,38.7886,38.7886,38.7213,38.7213,16000.0
2013-11-22 11:25:00,51.74,51.76,51.73,51.73,9600.0,38.7287,38.7437,38.7213,38.7213,9600.0
2013-11-22 11:30:00,51.74,51.75,51.71,51.73,17600.0,38.7287,38.7362,38.7063,38.7213,17600.0
2013-11-22 11:35:00,51.73,51.76,51.72,51.74,10200.0,38.7213,38.7437,38.7138,38.7287,10200.0
2013-11-22 11:40:00,51.75,51.79,51.75,51.78,23800.0,38.7362,38.7662,38.7362,38.7587,23800.0
2013-11-22 11:45:00,51.79,51.85,51.76,51.76,13700.0,38.7662,38.8111,38.7437,38.7437,13700.0
2013-11-22 11:50:00,51.77,51.88,51.77,51.87,9000.0,38.7512,38.8335,38.7512,38.8261,9000.0
2013-11-22 11:55:00,51.86,51.91,51.85,51.86,23700.0,38.8186,38.856,38.8111,38.8186,23700.0
2013-11-22 12:00:00,51.85,51.88,51.82,51.83,11900.0,38.8111,38.8335,38.7886,38.7961,11900.0
2013-11-22 12:05:00,51.82,51.85,51.8,51.82,8900.0,38.7886,38.8111,38.7737,38.7886,8900.0
2013-11-22 12:10:00,51.83,51.85,51.82,51.83,11000.0,38.7961,38.8111,38.7886,38.7961,11000.0
2013-11-22 12:15:00,51.83,51.84,51.77,51.84,6000.0,38.7961,38.8036,38.7512,38.8036,6000.0
2013-11-22 12:20:00,51.85,51.85,51.81,51.83,13400.0,38.8111,38.8111,38.7811,38.7961,13400.0
2013-11-22 12:25:00,51.82,51.83,51.79,51.83,8900.0,38.7886,38.7961,38.7662,38.7961,8900.0
2013-11-22 12:30:00,51.82,51.84,51.82,51.83,3600.0,38.7886,38.8036,38.7886,38.7961,3600.0
2013-11-22 12:35:00,51.83,51.84,51.81,51.82,6800.0,38.7961,38.8036,38.7811,38.7886,6800.0
2013-11-22 12:40:00,51.82,51.84,51.79,51.8,7500.0,38.7886,38.8036,38.7662,38.7737,7500.0
2013-11-22 12:45:00,51.83,51.83,51.81,51.83,4800.0,38.7961,38.7961,38.7811,38.7961,4800.0
2013-11-22 12:50:00,51.83,51.85,51.8,51.8,11800.0,38.7961,38.8111,38.7737,38.7737,11800.0
2013-11-22 12:55:00,51.81,51.81,51.76,51.76,21300.0,38.7811,38.7811,38.7437,38.7437,21300.0
2013-11-22 13:00:00,51.77,51.77,51.76,51.77,3300.0,38.7512,38.7512,38.7437,38.7512,3300.0
2013-11-22 13:05:00,51.77,51.79,51.77,51.78,4600.0,38.7512,38.7662,38.7512,38.7587,4600.0
2013-11-22 13:10:00,51.78,51.8,51.78,51.8,10900.0,38.7587,38.7737,38.7587,38.7737,10900.0
2013-11-22 13:15:00,51.8,51.8,51.66,51.66,45000.0,38.7737,38.7737,38.6689,38.6689,45000.0
2013-11-22 13:20:00,51.66,51.72,51.65,51.65,22900.0,38.6689,38.7138,38.6614,38.6614,22900.0
2013-11-22 13:25:00,51.64,51.69,51.64,51.66,11900.0,38.6539,38.6913,38.6539,38.6689,11900.0
2013-11-22 13:30:00,51.67,51.68,51.63,51.63,14700.0,38.6763,38.6838,38.6464,38.6464,14700.0
2013-11-22 13:35:00,51.63,51.64,51.59,51.6,14900.0,38.6464,38.6539,38.6165,38.6239,14900.0
2013-11-22 13:40:00,51.6,51.66,51.6,51.64,26900.0,38.6239,38.6689,38.6239,38.6539,26900.0
2013-11-22 13:45:00,51.64,51.7,51.64,51.67,10500.0,38.6539,38.6988,38.6539,38.6763,10500.0
2013-11-22 13:50:00,51.68,51.68,51.6,51.61,9200.0,38.6838,38.6838,38.6239,38.6314,9200.0
2013-11-22 13:55:00,51.61,51.65,51.59,51.64,16600.0,38.6314,38.6614,38.6165,38.6539,16600.0
2013-11-22 14:00:00,51.64,51.69,51.63,51.64,13600.0,38.6539,38.6913,38.6464,38.6539,13600.0
2013-11-22 14:05:00,51.64,51.66,51.62,51.66,10600.0,38.6539,38.6689,38.6389,38.6689,10600.0
2013-11-22 14:10:00,51.67,51.76,51.67,51.76,5400.0,38.6763,38.7437,38.6763,38.7437,5400.0
2013-11-22 14:15:00,51.76,51.8,51.73,51.79,7700.0,38.7437,38.7737,38.7213,38.7662,7700.0
2013-11-22 14:20:00,51.8,51.8,51.79,51.79,10400.0,38.7737,38.7737,38.7662,38.7662,10400.0
2013-11-22 14:25:00,51.78,51.79,51.75,51.79,15700.0,38.7587,38.7662,38.7362,38.7662,15700.0
2013-11-22 14:30:00,51.79,51.79,51.74,51.75,16100.0,38.7662,38.7662,38.7287,38.7362,16100.0
2013-11-22 14:35:00,51.75,51.75,51.74,51.74,7600.0,38.7362,38.7362,38.7287,38.7287,7600.0
2013-11-22 14:40:00,51.74,51.77,51.74,51.77,8000.0,38.7287,38.7512,38.7287,38.7512,8000.0
2013-11-22 14:45:00,51.77,51.79,51.77,51.78,11100.0,38.7512,38.7662,38.7512,38.7587,11100.0
2013-11-22 14:50:00,51.78,51.79,51.77,51.78,11500.0,38.7587,38.7662,38.7512,38.7587,11500.0
2013-11-22 14:55:00,51.78,51.79,51.74,51.78,22300.0,38.7587,38.7662,38.7287,38.7587,22300.0
2013-11-22 15:00:00,51.8,51.85,51.8,51.85,10300.0,38.7737,38.8111,38.7737,38.8111,10300.0
2013-11-22 15:05:00,51.85,51.87,51.84,51.87,10300.0,38.8111,38.8261,38.8036,38.8261,10300.0
2013-11-22 15:10:00,51.86,51.86,51.83,51.85,21000.0,38.8186,38.8186,38.7961,38.8111,21000.0
2013-11-22 15:15:00,51.86,51.9,51.85,51.9,9400.0,38.8186,38.8485,38.8111,38.8485,9400.0
2013-11-22 15:20:00,51.9,51.91,51.87,51.91,15400.0,38.8485,38.856,38.8261,38.856,15400.0
2013-11-22 15:25:00,51.91,51.95,51.91,51.95,14900.0,38.856,38.8859,38.856,38.8859,14900.0
2013-11-22 15:30:00,51.94,51.94,51.9,51.92,26800.0,38.8784,38.8784,38.8485,38.8635,26800.0
2013-11-22 15:35:00,51.93,51.95,51.92,51.93,20400.0,38.871,38.8859,38.8635,38.871,20400.0
2013-11-22 15:40:00,51.94,51.96,51.93,51.94,25300.0,38.8784,38.8934,38.871,38.8784,25300.0
2013-11-22 15:45:00,51.94,51.98,51.94,51.98,44200.0,38.8784,38.9084,38.8784,38.9084,44200.0
2013-11-22 15:50:00,51.98,51.98,51.96,51.96,55400.0,38.9084,38.9084,38.8934,38.8934,55400.0
2013-11-22 15:55:00,51.96,51.97,51.94,51.95,94800.0,38.8934,38.9009,38.8784,38.8859,94800.0
2013-11-25 09:30:00,51.96,51.97,51.77,51.9,31800.0,38.8934,38.9009,38.7512,38.8485,31800.0
2013-11-25 09:35:00,51.91,51.94,51.68,51.81,19300.0,38.856,38.8784,38.6838,38.7811,19300.0
2013-11-25 09:40:00,51.84,51.9,51.78,51.89,11000.0,38.8036,38.8485,38.7587,38.841,11000.0
2013-11-25 09:45:00,51.89,51.9,51.73,51.78,10800.0,38.841,38.8485,38.7213,38.7587,10800.0
2013-11-25 09:50:00,51.78,51.8,51.69,51.7,11500.0,38.7587,38.7737,38.6913,38.6988,11500.0
2013-11-25 09:55:00,51.69,51.77,51.69,51.74,6600.0,38.6913,38.7512,38.6913,38.7287,6600.0
2013-11-25 10:00:00,51.74,51.8,51.72,51.77,8900.0,38.7287,38.7737,38.7138,38.7512,8900.0
2013-11-25 10:05:00,51.78,51.88,51.77,51.82,10600.0,38.7587,38.8335,38.7512,38.7886,10600.0
2013-11-25 10:10:00,51.81,51.82,51.69,51.69,13100.0,38.7811,38.7886,38.6913,38.6913,13100.0
2013-11-25 10:15:00,51.71,51.73,51.64,51.64,11100.0,38.7063,38.7213,38.6539,38.6539,11100.0
2013-11-25 10:20:00,51.65,51.66,51.55,51.55,19100.0,38.6614,38.6689,38.5865,38.5865,19100.0
2013-11-25 10:25:00,51.55,51.57,51.47,51.5,22700.0,38.5865,38.6015,38.5266,38.5491,22700.0
2013-11-25 10:30:00,51.5,51.55,51.48,51.52,10400.0,38.5491,38.5865,38.5341,38.5641,10400.0
2013-11-25 10:35:00,51.5,51.57,51.48,51.57,10500.0,38.5491,38.6015,38.5341,38.6015,10500.0
2013-11-25 10:40:00,51.57,51.63,51.55,51.63,13600.0,38.6015,38.6464,38.5865,38.6464,13600.0
2013-11-25 10:45:00,51.63,51.69,51.61,51.67,10500.0,38.6464,38.6913,38.6314,38.6763,10500.0
2013-11-25 10:50:00,51.68,51.68,51.62,51.64,8000.0,38.6838,38.6838,38.6389,38.6539,8000.0
2013-11-25 10:55:00,51.64,51.66,51.6,51.6,5900.0,38.6539,38.6689,38.6239,38.6239,5900.0
2013-11-25 11:00:00,51.61,51.64,51.61,51.61,7700.0,38.6314,38.6539,38.6314,38.6314,7700.0
2013-11-25 11:05:00,51.6,51.66,51.52,51.55,8600.0,38.6239,38.6689,38.5641,38.5865,8600.0
2013-11-25 11:10:00,51.55,51.56,51.52,51.54,5400.0,38.5865,38.594,38.5641,38.579,5400.0
2013-11-25 11:15:00,51.53,51.59,51.53,51.55,12300.0,38.5716,38.6165,38.5716,38.5865,12300.0
2013-11-25 11:20:00,51.55,51.58,51.53,51.55,6300.0,38.5865,38.609,38.5716,38.5865,6300.0
2013-11-25 11:25:00,51.56,51.57,51.52,51.52,7000.0,38.594,38.6015,38.5641,38.5641,7000.0
2013-11-25 11:30:00,51.51,51.56,51.51,51.54,10300.0,38.5566,38.594,38.5566,38.579,10300.0
2013-11-25 11:35:00,51.55,51.55,51.52,51.55,7000.0,38.5865,38.5865,38.5641,38.5865,7000.0
2013-11-25 11:40:00,51.55,51.61,51.55,51.57,9900.0,38.5865,38.6314,38.5865,38.6015,9900.0
2013-11-25 11:45:00,51.57,51.66,51.57,51.65,8900.0,38.6015,38.6689,38.6015,38.6614,8900.0
2013-11-25 11:50:00,51.65,51.67,51.63,51.66,23500.0,38.6614,38.6763,38.6464,38.6689,23500.0
2013-11-25 11:55:00,51.66,51.69,51.66,51.68,10200.0,38.6689,38.6913,38.6689,38.6838,10200.0
2013-11-25 12:00:00,51.68,51.72,51.67,51.68,12600.0,38.6838,38.7138,38.6763,38.6838,12600.0
2013-11-25 12:05:00,51.67,51.67,51.62,51.67,7700.0,38.6763,38.6763,38.6389,38.6763,7700.0
2013-11-25 12:10:00,51.65,51.67,51.63,51.64,7000.0,38.6614,38.6763,38.6464,38.6539,7000.0
2013-11-25 12:15:00,51.64,51.65,51.63,51.65,6900.0,38.6539,38.6614,38.6464,38.6614,6900.0
2013-11-25 12:20:00,51.65,51.67,51.63,51.64,6900.0,38.6614,38.6763,38.6464,38.6539,6900.0
2013-11-25 12:25:00,51.63,51.64,51.61,51.63,5800.0,38.6464,38.6539,38.6314,38.6464,5800.0
2013-11-25 12:30:00,51.64,51.64,51.61,51.61,7500.0,38.6539,38.6539,38.6314,38.6314,7500.0
2013-11-25 12:35:00,51.61,51.63,51.6,51.63,6900.0,38.6314,38.6464,38.6239,38.6464,6900.0
2013-11-25 12:40:00,51.62,51.64,51.6,51.61,8500.0,38.6389,38.6539,38.6239,38.6314,8500.0
2013-11-25 12:45:00,51.61,51.61,51.56,51.56,4900.0,38.6314,38.6314,38.594,38.594,4900.0
2013-11-25 12:50:00,51.57,51.6,51.56,51.6,6900.0,38.6015,38.6239,38.594,38.6239,6900.0
2013-11-25 12:55:00,51.59,51.66,51.59,51.63,14600.0,38.6165,38.6689,38.6165,38.6464,14600.0
2013-11-25 13:00:00,51.64,51.64,51.61,51.61,3000.0,38.6539,38.6539,38.6314,38.6314,3000.0
2013-11-25 13:05:00,51.6,51.6,51.55,51.59,6700.0,38.6239,38.6239,38.5865,38.6165,6700.0
2013-11-25 13:10:00,51.59,51.62,51.58,51.58,5800.0,38.6165,38.6389,38.609,38.609,5800.0
2013-11-25 13:15:00,51.58,51.59,51.58,51.58,5900.0,38.609,38.6165,38.609,38.609,5900.0
2013-11-25 13:20:00,51.59,51.63,51.59,51.61,4900.0,38.6165,38.6464,38.6165,38.6314,4900.0
2013-11-25 13:25:00,51.61,51.64,51.59,51.6,8100.0,38.6314,38.6539,38.6165,38.6239,8100.0
2013-11-25 13:30:00,51.61,51.64,51.61,51.62,5000.0,38.6314,38.6539,38.6314,38.6389,5000.0
2013-11-25 13:35:00,51.62,51.65,51.6,51.64,6700.0,38.6389,38.6614,38.6239,38.6539,6700.0
2013-11-25 13:40:00,51.64,51.64,51.63,51.64,4500.0,38.6539,38.6539,38.6464,38.6539,4500.0
2013-11-25 13:45:00,51.64,51.69,51.64,51.69,6500.0,38.6539,38.6913,38.6539,38.6913,6500.0
2013-11-25 13:50:00,51.69,51.7,51.65,51.65,9700.0,38.6913,38.6988,38.6614,38.6614,9700.0
2013-11-25 13:55:00,51.66,51.66,51.62,51.62,6700.0,38.6689,38.6689,38.6389,38.6389,6700.0
2013-11-25 14:00:00,51.62,51.64,51.59,51.64,5300.0,38.6389,38.6539,38.6165,38.6539,5300.0
2013-11-25 14:05:00,51.64,51.64,51.59,51.64,20200.0,38.6539,38.6539,38.6165,38.6539,20200.0
2013-11-25 14:10:00,51.64,51.68,51.63,51.68,4700.0,38.6539,38.6838,38.6464,38.6838,4700.0
2013-11-25 14:15:00,51.68,51.76,51.68,51.76,9700.0,38.6838,38.7437,38.6838,38.7437,9700.0
2013-11-25 14:20:00,51.76,51.81,51.76,51.77,11700.0,38.7437,38.7811,38.7437,38.7512,11700.0
2013-11-25 14:25:00,51.77,51.8,51.77,51.78,6100.0,38.7512,38.7737,38.7512,38.7587,6100.0
2013-11-25 14:30:00,51.79,51.82,51.79,51.8,8600.0,38.7662,38.7886,38.7662,38.7737,8600.0
2013-11-25 14:35:00,51.81,51.84,51.8,51.84,5000.0,38.7811,38.8036,38.7737,38.8036,5000.0
2013-11-25 14:40:00,51.83,51.85,51.82,51.85,14300.0,38.7961,38.8111,38.7886,38.8111,14300.0
2013-11-25 14:45:00,51.85,51.88,51.85,51.88,10500.0,38.8111,38.8335,38.8111,38.8335,10500.0
2013-11-25 14:50:00,51.89,51.97,51.85,51.93,13700.0,38.841,38.9009,38.8111,38.871,13700.0
2013-11-25 14:55:00,51.92,51.92,51.85,51.86,14000.0,38.8635,38.8635,38.8111,38.8186,14000.0
2013-11-25 15:00:00,51.85,51.85,51.83,51.83,9100.0,38.8111,38.8111,38.7961,38.7961,9100.0
2013-11-25 15:05:00,51.84,51.87,51.78,51.78,16100.0,38.8036,38.8261,38.7587,38.7587,16100.0
2013-11-25 15:10:00,51.77,51.77,51.68,51.71,37500.0,38.7512,38.7512,38.6838,38.7063,37500.0
2013-11-25 15:15:00,51.71,51.73,51.69,51.72,22000.0,38.7063,38.7213,38.6913,38.7138,22000.0
2013-11-25 15:20:00,51.72,51.75,51.69,51.69,17500.0,38.7138,38.7362,38.6913,38.6913,17500.0
2013-11-25 15:25:00,51.69,51.74,51.67,51.74,14500.0,38.6913,38.7287,38.6763,38.7287,14500.0
2013-11-25 15:30:00,51.73,51.73,51.66,51.68,22600.0,38.7213,38.7213,38.6689,38.6838,22600.0
2013-11-25 15:35:00,51.69,51.69,51.58,51.61,28300.0,38.6913,38.6913,38.609,38.6314,28300.0
2013-11-25 15:40:00,51.61,51.65,51.61,51.65,18600.0,38.6314,38.6614,38.6314,38.6614,18600.0
2013-11-25 15:45:00,51.66,51.73,51.66,51.71,43300.0,38.6689,38.7213,38.6689,38.7063,43300.0
2013-11-25 15:50:00,51.7,51.71,51.67,51.68,29800.0,38.6988,38.7063,38.6763,38.6838,29800.0
2013-11-25 15:55:00,51.68,51.68,51.63,51.66,93100.0,38.6838,38.6838,38.6464,38.6689,93100.0
2013-11-26 09:30:00,51.53,51.59,51.42,51.55,18200.0,38.5716,38.6165,38.4892,38.5865,18200.0
2013-11-26 09:35:00,51.54,51.54,51.45,51.48,7500.0,38.579,38.579,38.5117,38.5341,7500.0
2013-11-26 09:40:00,51.51,51.51,51.37,51.42,12300.0,38.5566,38.5566,38.4518,38.4892,12300.0
2013-11-26 09:45:00,51.44,51.48,51.3,51.33,18500.0,38.5042,38.5341,38.3994,38.4218,18500.0
2013-11-26 09:50:00,51.34,51.43,51.3,51.39,18300.0,38.4293,38.4967,38.3994,38.4668,18300.0
2013-11-26 09:55:00,51.37,51.39,51.25,51.28,17000.0,38.4518,38.4668,38.362,38.3844,17000.0
2013-11-26 10:00:00,51.29,51.36,51.27,51.31,11500.0,38.3919,38.4443,38.3769,38.4069,11500.0
2013-11-26 10:05:00,51.32,51.34,51.25,51.34,14700.0,38.4144,38.4293,38.362,38.4293,14700.0
2013-11-26 10:10:00,51.34,51.36,51.29,51.33,10200.0,38.4293,38.4443,38.3919,38.4218,10200.0
2013-11-26 10:15:00,51.32,51.34,51.24,51.28,17500.0,38.4144,38.4293,38.3545,38.3844,17500.0
2013-11-26 10:20:00,51.3,51.32,51.27,51.3,13400.0,38.3994,38.4144,38.3769,38.3994,13400.0
2013-11-26 10:25:00,51.3,51.33,51.27,51.32,9500.0,38.3994,38.4218,38.3769,38.4144,9500.0
2013-11-26 10:30:00,51.31,51.31,51.23,51.24,10700.0,38.4069,38.4069,38.347,38.3545,10700.0
2013-11-26 10:35:00,51.24,51.27,51.22,51.26,11800.0,38.3545,38.3769,38.3395,38.3694,11800.0
2013-11-26 10:40:00,51.27,51.29,51.23,51.26,13100.0,38.3769,38.3919,38.347,38.3694,13100.0
2013-11-26 10:45:00,51.26,51.28,51.21,51.27,16000.0,38.3694,38.3844,38.332,38.3769,16000.0
2013-11-26 10:50:00,51.26,51.28,51.22,51.23,8000.0,38.3694,38.3844,38.3395,38.347,8000.0
2013-11-26 10:55:00,51.24,51.24,51.19,51.2,11500.0,38.3545,38.3545,38.3171,38.3245,11500.0
2013-11-26 11:00:00,51.19,51.25,51.17,51.24,32900.0,38.3171,38.362,38.3021,38.3545,32900.0
2013-11-26 11:05:00,51.25,51.28,51.23,51.23,7100.0,38.362,38.3844,38.347,38.347,7100.0
2013-11-26 11:10:00,51.23,51.28,51.22,51.27,13500.0,38.347,38.3844,38.3395,38.3769,13500.0
2013-11-26 11:15:00,51.28,51.3,51.27,51.28,10500.0,38.3844,38.3994,38.3769,38.3844,10500.0
2013-11-26 11:20:00,51.3,51.33,51.28,51.32,11700.0,38.3994,38.4218,38.3844,38.4144,11700.0
2013-11-26 11:25:00,51.34,51.39,51.34,51.34,8800.0,38.4293,38.4668,38.4293,38.4293,8800.0
2013-11-26 11:30:00,51.34,51.35,51.31,51.33,10600.0,38.4293,38.4368,38.4069,38.4218,10600.0
2013-11-26 11:35:00,51.33,51.36,51.32,51.33,8900.0,38.4218,38.4443,38.4144,38.4218,8900.0
2013-11-26 11:40:00,51.34,51.38,51.33,51.38,5300.0,38.4293,38.4593,38.4218,38.4593,5300.0
2013-11-26 11:45:00,51.37,51.4,51.35,51.4,9900.0,38.4518,38.4742,38.4368,38.4742,9900.0
2013-11-26 11:50:00,51.4,51.41,51.38,51.39,9100.0,38.4742,38.4817,38.4593,38.4668,9100.0
2013-11-26 11:55:00,51.39,51.4,51.37,51.37,11600.0,38.4668,38.4742,38.4518,38.4518,11600.0
2013-11-26 12:00:00,51.37,51.44,51.35,51.44,11700.0,38.4518,38.5042,38.4368,38.5042,11700.0
2013-11-26 12:05:00,51.44,51.47,51.42,51.46,6700.0,38.5042,38.5266,38.4892,38.5192,6700.0
2013-11-26 12:10:00,51.45,51.5,51.45,51.49,11100.0,38.5117,38.5491,38.5117,38.5416,11100.0
2013-11-26 12:15:00,51.49,51.53,51.49,51.51,9600.0,38.5416,38.5716,38.5416,38.5566,9600.0
2013-11-26 12:20:00,51.5,51.53,51.41,51.41,59400.0,38.5491,38.5716,38.4817,38.4817,59400.0
2013-11-26 12:25:00,51.41,51.41,51.39,51.39,9800.0,38.4817,38.4817,38.4668,38.4668,9800.0
2013-11-26 12:30:00,51.38,51.38,51.29,51.29,7400.0,38.4593,38.4593,38.3919,38.3919,7400.0
2013-11-26 12:35:00,51.3,51.37,51.3,51.36,13900.0,38.3994,38.4518,38.3994,38.4443,13900.0
2013-11-26 12:40:00,51.36,51.36,51.34,51.36,7500.0,38.4443,38.4443,38.4293,38.4443,7500.0
2013-11-26 12:45:00,51.35,51.39,51.34,51.36,17300.0,38.4368,38.4668,38.4293,38.4443,17300.0
2013-11-26 12:50:00,51.36,51.36,51.32,51.33,7800.0,38.4443,38.4443,38.4144,38.4218,7800.0
2013-11-26 12:55:00,51.33,51.33,51.27,51.3,9000.0,38.4218,38.4218,38.3769,38.3994,9000.0
2013-11-26 13:00:00,51.29,51.3,51.26,51.26,14200.0,38.3919,38.3994,38.3694,38.3694,14200.0
2013-11-26 13:05:00,51.26,51.28,51.25,51.27,30400.0,38.3694,38.3844,38.362,38.3769,30400.0
2013-11-26 13:10:00,51.27,51.37,51.27,51.37,7100.0,38.3769,38.4518,38.3769,38.4518,7100.0
2013-11-26 13:15:00,51.36,51.36,51.3,51.3,7500.0,38.4443,38.4443,38.3994,38.3994,7500.0
2013-11-26 13:20:00,51.29,51.29,51.26,51.29,16100.0,38.3919,38.3919,38.3694,38.3919,16100.0
2013-11-26 13:25:00,51.3,51.31,51.3,51.3,6000.0,38.3994,38.4069,38.3994,38.3994,6000.0
2013-11-26 13:30:00,51.3,51.37,51.3,51.36,14900.0,38.3994,38.4518,38.3994,38.4443,14900.0
2013-11-26 13:35:00,51.36,51.38,51.36,51.37,3900.0,38.4443,38.4593,38.4443,38.4518,3900.0
2013-11-26 13:40:00,51.37,51.43,51.36,51.4,18400.0,38.4518,38.4967,38.4443,38.4742,18400.0
2013-11-26 13:45:00,51.41,51.47,51.41,51.47,4700.0,38.4817,38.5266,38.4817,38.5266,4700.0
2013-11-26 13:50:00,51.47,51.5,51.47,51.5,10700.0,38.5266,38.5491,38.5266,38.5491,10700.0
2013-11-26 13:55:00,51.5,51.55,51.5,51.54,5600.0,38.5491,38.5865,38.5491,38.579,5600.0
2013-11-26 14:00:00,51.55,51.56,51.53,51.55,14000.0,38.5865,38.594,38.5716,38.5865,14000.0
2013-11-26 14:05:00,51.55,51.55,51.51,51.52,7500.0,38.5865,38.5865,38.5566,38.5641,7500.0
2013-11-26 14:10:00,51.52,51.52,51.5,51.5,4900.0,38.5641,38.5641,38.5491,38.5491,4900.0
2013-11-26 14:15:00,51.5,51.51,51.44,51.44,6300.0,38.5491,38.5566,38.5042,38.5042,6300.0
2013-11-26 14:20:00,51.45,51.47,51.44,51.45,9400.0,38.5117,38.5266,38.5042,38.5117,9400.0
2013-11-26 14:25:00,51.45,51.49,51.45,51.45,12800.0,38.5117,38.5416,38.5117,38.5117,12800.0
2013-11-26 14:30:00,51.45,51.48,51.45,51.45,16000.0,38.5117,38.5341,38.5117,38.5117,16000.0
2013-11-26 14:35:00,51.46,51.5,51.45,51.5,30700.0,38.5192,38.5491,38.5117,38.5491,30700.0
2013-11-26 14:40:00,51.5,51.51,51.49,51.5,8000.0,38.5491,38.5566,38.5416,38.5491,8000.0
2013-11-26 14:45:00,51.5,51.58,51.5,51.57,8700.0,38.5491,38.609,38.5491,38.6015,8700.0
2013-11-26 14:50:00,51.57,51.61,51.57,51.59,8700.0,38.6015,38.6314,38.6015,38.6165,8700.0
2013-11-26 14:55:00,51.59,51.62,51.59,51.59,9600.0,38.6165,38.6389,38.6165,38.6165,9600.0
2013-11-26 15:00:00,51.59,51.6,51.58,51.59,12500.0,38.6165,38.6239,38.609,38.6165,12500.0
2013-11-26 15:05:00,51.59,51.61,51.58,51.59,8700.0,38.6165,38.6314,38.609,38.6165,8700.0
2013-11-26 15:10:00,51.59,51.62,51.58,51.6,18400.0,38.6165,38.6389,38.609,38.6239,18400.0
2013-11-26 15:15:00,51.6,51.61,51.59,51.6,8700.0,38.6239,38.6314,38.6165,38.6239,8700.0
2013-11-26 15:20:00,51.6,51.65,51.6,51.62,18500.0,38.6239,38.6614,38.6239,38.6389,18500.0
2013-11-26 15:25:00,51.63,51.64,51.58,51.58,19300.0,38.6464,38.6539,38.609,38.609,19300.0
2013-11-26 15:30:00,51.57,51.6,51.57,51.57,21200.0,38.6015,38.6239,38.6015,38.6015,21200.0
2013-11-26 15:35:00,51.56,51.57,51.52,51.53,24500.0,38.594,38.6015,38.5641,38.5716,24500.0
2013-11-26 15:40:00,51.53,51.55,51.48,51.48,39700.0,38.5716,38.5865,38.5341,38.5341,39700.0
2013-11-26 15:45:00,51.46,51.47,51.37,51.38,68300.0,38.5192,38.5266,38.4518,38.4593,68300.0
2013-11-26 15:50:00,51.38,51.45,51.37,51.42,49700.0,38.4593,38.5117,38.4518,38.4892,49700.0
2013-11-26 15:55:00,51.43,51.44,51.37,51.38,83400.0,38.4967,38.5042,38.4518,38.4593,83400.0
2013-11-27 09:30:00,51.56,51.7,51.5,51.65,30200.0,38.594,38.6988,38.5491,38.6614,30200.0
2013-11-27 09:35:00,51.64,51.78,51.54,51.54,12000.0,38.6539,38.7587,38.579,38.579,12000.0
2013-11-27 09:40:00,51.54,51.59,51.41,51.42,15300.0,38.579,38.6165,38.4817,38.4892,15300.0
2013-11-27 09:45:00,51.42,51.54,51.42,51.44,43200.0,38.4892,38.579,38.4892,38.5042,43200.0
2013-11-27 09:50:00,51.45,51.58,51.43,51.53,25900.0,38.5117,38.609,38.4967,38.5716,25900.0
2013-11-27 09:55:00,51.53,51.57,51.48,51.51,15300.0,38.5716,38.6015,38.5341,38.5566,15300.0
2013-11-27 10:00:00,51.52,51.55,51.45,51.45,14800.0,38.5641,38.5865,38.5117,38.5117,14800.0
2013-11-27 10:05:00,51.43,51.52,51.43,51.49,8500.0,38.4967,38.5641,38.4967,38.5416,8500.0
2013-11-27 10:10:00,51.48,51.49,51.31,51.31,22500.0,38.5341,38.5416,38.4069,38.4069,22500.0
2013-11-27 10:15:00,51.29,51.4,51.29,51.34,13800.0,38.3919,38.4742,38.3919,38.4293,13800.0
2013-11-27 10:20:00,51.34,51.36,51.25,51.33,26000.0,38.4293,38.4443,38.362,38.4218,26000.0
2013-11-27 10:25:00,51.34,51.34,51.28,51.3,6200.0,38.4293,38.4293,38.3844,38.3994,6200.0
2013-11-27 10:30:00,51.3,51.38,51.3,51.37,7500.0,38.3994,38.4593,38.3994,38.4518,7500.0
2013-11-27 10:35:00,51.37,51.4,51.35,51.37,9600.0,38.4518,38.4742,38.4368,38.4518,9600.0
2013-11-27 10:40:00,51.37,51.39,51.33,51.34,17100.0,38.4518,38.4668,38.4218,38.4293,17100.0
2013-11-27 10:45:00,51.33,51.38,51.32,51.37,4600.0,38.4218,38.4593,38.4144,38.4518,4600.0
2013-11-27 10:50:00,51.36,51.38,51.33,51.37,13600.0,38.4443,38.4593,38.4218,38.4518,13600.0
2013-11-27 10:55:00,51.39,51.39,51.33,51.34,11500.0,38.4668,38.4668,38.4218,38.4293,11500.0
2013-11-27 11:00:00,51.34,51.37,51.34,51.35,13800.0,38.4293,38.4518,38.4293,38.4368,13800.0
2013-11-27 11:05:00,51.35,51.36,51.33,51.35,6200.0,38.4368,38.4443,38.4218,38.4368,6200.0
2013-11-27 11:10:00,51.35,51.37,51.35,51.35,12100.0,38.4368,38.4518,38.4368,38.4368,12100.0
2013-11-27 11:15:00,51.36,51.37,51.34,51.36,9400.0,38.4443,38.4518,38.4293,38.4443,9400.0
2013-11-27 11:20:00,51.36,51.36,51.34,51.35,4600.0,38.4443,38.4443,38.4293,38.4368,4600.0
2013-11-27 11:25:00,51.34,51.36,51.33,51.35,7900.0,38.4293,38.4443,38.4218,38.4368,7900.0
2013-11-27 11:30:00,51.35,51.37,51.31,51.33,12600.0,38.4368,38.4518,38.4069,38.4218,12600.0
2013-11-27 11:35:00,51.33,51.36,51.33,51.35,7400.0,38.4218,38.4443,38.4218,38.4368,7400.0
2013-11-27 11:40:00,51.34,51.36,51.3,51.31,10300.0,38.4293,38.4443,38.3994,38.4069,10300.0
2013-11-27 11:45:00,51.32,51.36,51.32,51.34,10500.0,38.4144,38.4443,38.4144,38.4293,10500.0
2013-11-27 11:50:00,51.33,51.35,51.3,51.3,16300.0,38.4218,38.4368,38.3994,38.3994,16300.0
2013-11-27 11:55:00,51.32,51.32,51.27,51.29,11700.0,38.4144,38.4144,38.3769,38.3919,11700.0
2013-11-27 12:00:00,51.29,51.29,51.23,51.24,17500.0,38.3919,38.3919,38.347,38.3545,17500.0
2013-11-27 12:05:00,51.23,51.23,51.19,51.19,11500.0,38.347,38.347,38.3171,38.3171,11500.0
2013-11-27 12:10:00,51.2,51.21,51.18,51.2,11900.0,38.3245,38.332,38.3096,38.3245,11900.0
2013-11-27 12:15:00,51.21,51.21,51.18,51.18,4300.0,38.332,38.332,38.3096,38.3096,4300.0
2013-11-27 12:20:00,51.19,51.2,51.15,51.16,13900.0,38.3171,38.3245,38.2871,38.2946,13900.0
2013-11-27 12:25:00,51.16,51.17,51.13,51.17,12800.0,38.2946,38.3021,38.2721,38.3021,12800.0
2013-11-27 12:30:00,51.17,51.21,51.17,51.2,15500.0,38.3021,38.332,38.3021,38.3245,15500.0
2013-11-27 12:35:00,51.18,51.18,51.14,51.18,6900.0,38.3096,38.3096,38.2796,38.3096,6900.0
2013-11-27 12:40:00,51.18,51.2,51.18,51.19,7600.0,38.3096,38.3245,38.3096,38.3171,7600.0
2013-11-27 12:45:00,51.19,51.19,51.15,51.17,3700.0,38.3171,38.3171,38.2871,38.3021,3700.0
2013-11-27 12:50:00,51.16,51.16,51.14,51.16,3000.0,38.2946,38.2946,38.2796,38.2946,3000.0
2013-11-27 12:55:00,51.15,51.15,51.02,51.03,23500.0,38.2871,38.2871,38.1898,38.1973,23500.0
2013-11-27 13:00:00,51.03,51.05,51.02,51.03,14000.0,38.1973,38.2123,38.1898,38.1973,14000.0
2013-11-27 13:05:00,51.04,51.09,51.02,51.09,19500.0,38.2048,38.2422,38.1898,38.2422,19500.0
2013-11-27 13:10:00,51.09,51.11,51.08,51.09,6800.0,38.2422,38.2572,38.2347,38.2422,6800.0
2013-11-27 13:15:00,51.09,51.12,51.06,51.06,8000.0,38.2422,38.2647,38.2197,38.2197,8000.0
2013-11-27 13:20:00,51.05,51.08,51.05,51.06,9100.0,38.2123,38.2347,38.2123,38.2197,9100.0
2013-11-27 13:25:00,51.05,51.1,51.04,51.06,13800.0,38.2123,38.2497,38.2048,38.2197,13800.0
2013-11-27 13:30:00,51.06,51.09,51.05,51.06,6300.0,38.2197,38.2422,38.2123,38.2197,6300.0
2013-11-27 13:35:00,51.06,51.06,51.04,51.05,3900.0,38.2197,38.2197,38.2048,38.2123,3900.0
2013-11-27 13:40:00,51.05,51.08,51.05,51.07,6100.0,38.2123,38.2347,38.2123,38.2272,6100.0
2013-11-27 13:45:00,51.07,51.07,51.03,51.04,9700.0,38.2272,38.2272,38.1973,38.2048,9700.0
2013-11-27 13:50:00,51.03,51.06,51.02,51.04,10000.0,38.1973,38.2197,38.1898,38.2048,10000.0
2013-11-27 13:55:00,51.04,51.05,50.98,50.98,10700.0,38.2048,38.2123,38.1599,38.1599,10700.0
2013-11-27 14:00:00,50.98,50.99,50.96,50.97,18300.0,38.1599,38.1673,38.1449,38.1524,18300.0
2013-11-27 14:05:00,50.97,50.99,50.97,50.99,5400.0,38.1524,38.1673,38.1524,38.1673,5400.0
2013-11-27 14:10:00,51.0,51.02,50.99,50.99,10600.0,38.1748,38.1898,38.1673,38.1673,10600.0
2013-11-27 14:15:00,51.0,51.01,50.99,50.99,18900.0,38.1748,38.1823,38.1673,38.1673,18900.0
2013-11-27 14:20:00,51.0,51.0,50.96,50.97,5600.0,38.1748,38.1748,38.1449,38.1524,5600.0
2013-11-27 14:25:00,50.97,50.97,50.94,50.95,12500.0,38.1524,38.1524,38.1299,38.1374,12500.0
2013-11-27 14:30:00,50.95,50.95,50.92,50.94,22800.0,38.1374,38.1374,38.115,38.1299,22800.0
2013-11-27 14:35:00,50.94,50.95,50.93,50.94,4900.0,38.1299,38.1374,38.1224,38.1299,4900.0
2013-11-27 14:40:00,50.94,50.94,50.92,50.94,10900.0,38.1299,38.1299,38.115,38.1299,10900.0
2013-11-27 14:45:00,50.94,50.95,50.92,50.94,16500.0,38.1299,38.1374,38.115,38.1299,16500.0
2013-11-27 14:50:00,50.94,50.96,50.94,50.95,11400.0,38.1299,38.1449,38.1299,38.1374,11400.0
2013-11-27 14:55:00,50.95,50.96,50.92,50.95,19900.0,38.1374,38.1449,38.115,38.1374,19900.0
2013-11-27 15:00:00,50.95,50.97,50.94,50.95,19800.0,38.1374,38.1524,38.1299,38.1374,19800.0
2013-11-27 15:05:00,50.96,50.97,50.96,50.96,8000.0,38.1449,38.1524,38.1449,38.1449,8000.0
2013-11-27 15:10:00,50.97,50.99,50.93,50.98,28000.0,38.1524,38.1673,38.1224,38.1599,28000.0
2013-11-27 15:15:00,50.97,50.98,50.96,50.97,22000.0,38.1524,38.1599,38.1449,38.1524,22000.0
2013-11-27 15:20:00,50.98,50.99,50.92,50.97,23200.0,38.1599,38.1673,38.115,38.1524,23200.0
2013-11-27 15:25:00,50.97,50.98,50.94,50.94,19800.0,38.1524,38.1599,38.1299,38.1299,19800.0
2013-11-27 15:30:00,50.95,50.97,50.94,50.97,16400.0,38.1374,38.1524,38.1299,38.1524,16400.0
2013-11-27 15:35:00,50.97,51.01,50.97,50.98,38300.0,38.1524,38.1823,38.1524,38.1599,38300.0
2013-11-27 15:40:00,50.98,51.01,50.98,51.0,21900.0,38.1599,38.1823,38.1599,38.1748,21900.0
2013-11-27 15:45:00,51.0,51.0,50.98,50.98,26300.0,38.1748,38.1748,38.1599,38.1599,26300.0
2013-11-27 15:50:00,50.98,50.98,50.95,50.97,61600.0,38.1599,38.1599,38.1374,38.1524,61600.0
2013-11-27 15:55:00,50.97,50.99,50.96,50.96,70800.0,38.1524,38.1673,38.1449,38.1449,70800.0
2013-11-29 09:30:00,51.26,51.36,50.99,50.99,36600.0,38.3694,38.4443,38.1673,38.1673,36600.0
2013-11-29 09:35:00,51.03,51.03,50.65,50.74,38900.0,38.1973,38.1973,37.9128,37.9802,38900.0
2013-11-29 09:40:00,50.72,50.74,50.42,50.68,34600.0,37.9652,37.9802,37.7407,37.9353,34600.0
2013-11-29 09:45:00,50.7,50.75,50.59,50.71,23700.0,37.9503,37.9877,37.8679,37.9578,23700.0
2013-11-29 09:50:00,50.72,50.74,50.62,50.67,23100.0,37.9652,37.9802,37.8904,37.9278,23100.0
2013-11-29 09:55:00,50.69,50.71,50.63,50.68,15000.0,37.9428,37.9578,37.8979,37.9353,15000.0
2013-11-29 10:00:00,50.69,50.86,50.69,50.8,66800.0,37.9428,38.07,37.9428,38.0251,66800.0
2013-11-29 10:05:00,50.79,50.99,50.79,50.97,20700.0,38.0176,38.1673,38.0176,38.1524,20700.0
2013-11-29 10:10:00,50.97,51.04,50.93,50.93,20700.0,38.1524,38.2048,38.1224,38.1224,20700.0
2013-11-29 10:15:00,50.93,50.95,50.88,50.9,10400.0,38.1224,38.1374,38.085,38.1,10400.0
2013-11-29 10:20:00,50.9,50.9,50.81,50.82,20200.0,38.1,38.1,38.0326,38.0401,20200.0
2013-11-29 10:25:00,50.82,50.88,50.79,50.87,18400.0,38.0401,38.085,38.0176,38.0775,18400.0
2013-11-29 10:30:00,50.88,50.91,50.86,50.9,30900.0,38.085,38.1075,38.07,38.1,30900.0
2013-11-29 10:35:00,50.9,50.92,50.89,50.91,16700.0,38.1,38.115,38.0925,38.1075,16700.0
2013-11-29 10:40:00,50.9,50.92,50.89,50.9,8300.0,38.1,38.115,38.0925,38.1,8300.0
2013-11-29 10:45:00,50.89,50.91,50.88,50.91,5600.0,38.0925,38.1075,38.085,38.1075,5600.0
2013-11-29 10:50:00,50.92,50.98,50.92,50.96,6300.0,38.115,38.1599,38.115,38.1449,6300.0
2013-11-29 10:55:00,50.96,50.98,50.94,50.97,6300.0,38.1449,38.1599,38.1299,38.1524,6300.0
2013-11-29 11:00:00,50.97,51.0,50.94,51.0,29200.0,38.1524,38.1748,38.1299,38.1748,29200.0
2013-11-29 11:05:00,51.01,51.09,50.99,51.08,10800.0,38.1823,38.2422,38.1673,38.2347,10800.0
2013-11-29 11:10:00,51.09,51.17,51.09,51.15,6900.0,38.2422,38.3021,38.2422,38.2871,6900.0
2013-11-29 11:15:00,51.15,51.17,51.13,51.16,6000.0,38.2871,38.3021,38.2721,38.2946,6000.0
2013-11-29 11:20:00,51.17,51.26,51.17,51.26,19300.0,38.3021,38.3694,38.3021,38.3694,19300.0
2013-11-29 11:25:00,51.27,51.27,51.22,51.23,14000.0,38.3769,38.3769,38.3395,38.347,14000.0
2013-11-29 11:30:00,51.23,51.27,51.22,51.25,16500.0,38.347,38.3769,38.3395,38.362,16500.0
2013-11-29 11:35:00,51.25,51.28,51.24,51.24,10900.0,38.362,38.3844,38.3545,38.3545,10900.0
2013-11-29 11:40:00,51.24,51.27,51.23,51.27,12600.0,38.3545,38.3769,38.347,38.3769,12600.0
2013-11-29 11:45:00,51.28,51.29,51.23,51.28,17100.0,38.3844,38.3919,38.347,38.3844,17100.0
2013-11-29 11:50:00,51.27,51.32,51.23,51.3,25900.0,38.3769,38.4144,38.347,38.3994,25900.0
2013-11-29 11:55:00,51.3,51.33,51.27,51.29,20600.0,38.3994,38.4218,38.3769,38.3919,20600.0
2013-11-29 12:00:00,51.29,51.33,51.28,51.32,7500.0,38.3919,38.4218,38.3844,38.4144,7500.0
2013-11-29 12:05:00,51.34,51.35,51.32,51.34,4100.0,38.4293,38.4368,38.4144,38.4293,4100.0
2013-11-29 12:10:00,51.34,51.36,51.33,51.34,6100.0,38.4293,38.4443,38.4218,38.4293,6100.0
2013-11-29 12:15:00,51.34,51.37,51.31,51.34,11400.0,38.4293,38.4518,38.4069,38.4293,11400.0
2013-11-29 12:20:00,51.34,51.4,51.34,51.38,7700.0,38.4293,38.4742,38.4293,38.4593,7700.0
2013-11-29 12:25:00,51.39,51.4,51.37,51.4,8800.0,38.4668,38.4742,38.4518,38.4742,8800.0
2013-11-29 12:30:00,51.4,51.42,51.31,51.31,10200.0,38.4742,38.4892,38.4069,38.4069,10200.0
2013-11-29 12:35:00,51.3,51.34,51.29,51.34,14100.0,38.3994,38.4293,38.3919,38.4293,14100.0
2013-11-29 12:40:00,51.34,51.35,51.28,51.28,11700.0,38.4293,38.4368,38.3844,38.3844,11700.0
2013-11-29 12:45:00,51.27,51.27,51.08,51.08,39600.0,38.3769,38.3769,38.2347,38.2347,39600.0
2013-11-29 12:50:00,51.08,51.08,50.94,51.06,52400.0,38.2347,38.2347,38.1299,38.2197,52400.0
2013-11-29 12:55:00,51.05,51.16,51.03,51.09,70100.0,38.2123,38.2946,38.1973,38.2422,70100.0
2013-12-02 09:30:00,51.15,51.15,50.88,50.93,21700.0,38.2871,38.2871,38.085,38.1224,21700.0
2013-12-02 09:35:00,50.88,50.94,50.73,50.91,11500.0,38.085,38.1299,37.9727,38.1075,11500.0
2013-12-02 09:40:00,50.94,50.95,50.88,50.9,4700.0,38.1299,38.1374,38.085,38.1,4700.0
2013-12-02 09:45:00,50.88,50.89,50.77,50.86,7200.0,38.085,38.0925,38.0027,38.07,7200.0
2013-12-02 09:50:00,50.88,51.01,50.88,50.93,6600.0,38.085,38.1823,38.085,38.1224,6600.0
2013-12-02 09:55:00,50.94,50.98,50.86,50.87,9500.0,38.1299,38.1599,38.07,38.0775,9500.0
2013-12-02 10:00:00,50.84,50.95,50.8,50.9,16900.0,38.0551,38.1374,38.0251,38.1,16900.0
2013-12-02 10:05:00,50.91,51.0,50.9,50.96,10700.0,38.1075,38.1748,38.1,38.1449,10700.0
2013-12-02 10:10:00,50.95,51.03,50.91,50.95,16600.0,38.1374,38.1973,38.1075,38.1374,16600.0
2013-12-02 10:15:00,50.97,51.0,50.96,50.99,13200.0,38.1524,38.1748,38.1449,38.1673,13200.0
2013-12-02 10:20:00,51.0,51.0,50.94,50.94,7200.0,38.1748,38.1748,38.1299,38.1299,7200.0
2013-12-02 10:25:00,50.96,50.97,50.87,50.93,12200.0,38.1449,38.1524,38.0775,38.1224,12200.0
2013-12-02 10:30:00,50.95,50.97,50.91,50.94,7000.0,38.1374,38.1524,38.1075,38.1299,7000.0
2013-12-02 10:35:00,50.95,51.0,50.93,50.95,6500.0,38.1374,38.1748,38.1224,38.1374,6500.0
2013-12-02 10:40:00,50.98,50.99,50.92,50.94,12200.0,38.1599,38.1673,38.115,38.1299,12200.0
2013-12-02 10:45:00,50.95,50.99,50.92,50.97,6500.0,38.1374,38.1673,38.115,38.1524,6500.0
2013-12-02 10:50:00,50.98,50.98,50.92,50.95,9200.0,38.1599,38.1599,38.115,38.1374,9200.0
2013-12-02 10:55:00,50.96,51.0,50.93,50.98,10800.0,38.1449,38.1748,38.1224,38.1599,10800.0
2013-12-02 11:00:00,51.0,51.03,50.96,51.02,23600.0,38.1748,38.1973,38.1449,38.1898,23600.0
2013-12-02 11:05:00,51.01,51.02,50.97,51.0,21200.0,38.1823,38.1898,38.1524,38.1748,21200.0
2013-12-02 11:10:00,51.0,51.02,50.98,51.01,6600.0,38.1748,38.1898,38.1599,38.1823,6600.0
2013-12-02 11:15:00,51.01,51.03,50.98,51.03,16400.0,38.1823,38.1973,38.1599,38.1973,16400.0
2013-12-02 11:20:00,51.03,51.07,50.99,50.99,13100.0,38.1973,38.2272,38.1673,38.1673,13100.0
2013-12-02 11:25:00,50.99,51.07,50.99,51.05,4500.0,38.1673,38.2272,38.1673,38.2123,4500.0
2013-12-02 11:30:00,51.05,51.12,51.04,51.05,24000.0,38.2123,38.2647,38.2048,38.2123,24000.0
2013-12-02 11:35:00,51.05,51.06,51.0,51.04,10500.0,38.2123,38.2197,38.1748,38.2048,10500.0
2013-12-02 11:40:00,51.04,51.05,51.02,51.02,7800.0,38.2048,38.2123,38.1898,38.1898,7800.0
2013-12-02 11:45:00,51.02,51.03,50.98,50.98,12000.0,38.1898,38.1973,38.1599,38.1599,12000.0
2013-12-02 11:50:00,50.99,50.99,50.97,50.99,7700.0,38.1673,38.1673,38.1524,38.1673,7700.0
2013-12-02 11:55:00,50.99,51.03,50.99,51.0,19700.0,38.1673,38.1973,38.1673,38.1748,19700.0
2013-12-02 12:00:00,51.0,51.03,50.99,50.99,15200.0,38.1748,38.1973,38.1673,38.1673,15200.0
2013-12-02 12:05:00,50.98,50.99,50.97,50.98,5300.0,38.1599,38.1673,38.1524,38.1599,5300.0
2013-12-02 12:10:00,50.98,51.01,50.95,50.98,13300.0,38.1599,38.1823,38.1374,38.1599,13300.0
2013-12-02 12:15:00,50.97,50.99,50.96,50.99,8800.0,38.1524,38.1673,38.1449,38.1673,8800.0
2013-12-02 12:20:00,51.0,51.02,51.0,51.0,10700.0,38.1748,38.1898,38.1748,38.1748,10700.0
2013-12-02 12:25:00,51.01,51.02,50.99,51.02,8400.0,38.1823,38.1898,38.1673,38.1898,8400.0
2013-12-02 12:30:00,51.02,51.02,51.01,51.01,15500.0,38.1898,38.1898,38.1823,38.1823,15500.0
2013-12-02 12:35:00,51.0,51.02,51.0,51.01,3800.0,38.1748,38.1898,38.1748,38.1823,3800.0
2013-12-02 12:40:00,51.01,51.02,51.0,51.01,23100.0,38.1823,38.1898,38.1748,38.1823,23100.0
2013-12-02 12:45:00,51.02,51.02,51.0,51.01,9900.0,38.1898,38.1898,38.1748,38.1823,9900.0
2013-12-02 12:50:00,51.02,51.03,51.0,51.01,4500.0,38.1898,38.1973,38.1748,38.1823,4500.0
2013-12-02 12:55:00,51.02,51.05,51.0,51.01,22200.0,38.1898,38.2123,38.1748,38.1823,22200.0
2013-12-02 13:00:00,51.01,51.04,51.01,51.03,8600.0,38.1823,38.2048,38.1823,38.1973,8600.0
2013-12-02 13:05:00,51.02,51.04,51.01,51.03,4400.0,38.1898,38.2048,38.1823,38.1973,4400.0
2013-12-02 13:10:00,51.03,51.03,51.01,51.03,13300.0,38.1973,38.1973,38.1823,38.1973,13300.0
2013-12-02 13:15:00,51.03,51.03,51.01,51.03,4900.0,38.1973,38.1973,38.1823,38.1973,4900.0
2013-12-02 13:20:00,51.03,51.1,51.03,51.09,9100.0,38.1973,38.2497,38.1973,38.2422,9100.0
2013-12-02 13:25:00,51.09,51.09,51.04,51.04,6600.0,38.2422,38.2422,38.2048,38.2048,6600.0
2013-12-02 13:30:00,51.04,51.04,51.0,51.01,6900.0,38.2048,38.2048,38.1748,38.1823,6900.0
2013-12-02 13:35:00,51.02,51.02,50.98,51.01,8300.0,38.1898,38.1898,38.1599,38.1823,8300.0
2013-12-02 13:40:00,51.01,51.02,50.94,50.94,8900.0,38.1823,38.1898,38.1299,38.1299,8900.0
2013-12-02 13:45:00,50.93,50.93,50.88,50.88,9600.0,38.1224,38.1224,38.085,38.085,9600.0
2013-12-02 13:50:00,50.88,50.9,50.84,50.87,8600.0,38.085,38.1,38.0551,38.0775,8600.0
2013-12-02 13:55:00,50.86,50.89,50.83,50.83,12400.0,38.07,38.0925,38.0476,38.0476,12400.0
2013-12-02 14:00:00,50.83,50.85,50.8,50.81,21300.0,38.0476,38.0626,38.0251,38.0326,21300.0
2013-12-02 14:05:00,50.8,50.8,50.75,50.78,22700.0,38.0251,38.0251,37.9877,38.0102,22700.0
2013-12-02 14:10:00,50.78,50.79,50.74,50.74,9300.0,38.0102,38.0176,37.9802,37.9802,9300.0
2013-12-02 14:15:00,50.73,50.73,50.7,50.7,27900.0,37.9727,37.9727,37.9503,37.9503,27900.0
2013-12-02 14:20:00,50.7,50.7,50.65,50.67,16700.0,37.9503,37.9503,37.9128,37.9278,16700.0
2013-12-02 14:25:00,50.69,50.69,50.67,50.68,6800.0,37.9428,37.9428,37.9278,37.9353,6800.0
2013-12-02 14:30:00,50.69,50.7,50.67,50.67,7100.0,37.9428,37.9503,37.9278,37.9278,7100.0
2013-12-02 14:35:00,50.67,50.71,50.65,50.7,13700.0,37.9278,37.9578,37.9128,37.9503,13700.0
2013-12-02 14:40:00,50.7,50.73,50.66,50.66,11300.0,37.9503,37.9727,37.9203,37.9203,11300.0
2013-12-02 14:45:00,50.66,50.73,50.65,50.71,14100.0,37.9203,37.9727,37.9128,37.9578,14100.0
2013-12-02 14:50:00,50.72,50.76,50.7,50.75,10700.0,37.9652,37.9952,37.9503,37.9877,10700.0
2013-12-02 14:55:00,50.75,50.78,50.73,50.76,8600.0,37.9877,38.0102,37.9727,37.9952,8600.0
2013-12-02 15:00:00,50.76,50.77,50.71,50.73,14800.0,37.9952,38.0027,37.9578,37.9727,14800.0
2013-12-02 15:05:00,50.73,50.76,50.72,50.75,10500.0,37.9727,37.9952,37.9652,37.9877,10500.0
2013-12-02 15:10:00,50.75,50.78,50.74,50.77,11300.0,37.9877,38.0102,37.9802,38.0027,11300.0
2013-12-02 15:15:00,50.77,50.82,50.77,50.79,11100.0,38.0027,38.0401,38.0027,38.0176,11100.0
2013-12-02 15:20:00,50.79,50.83,50.79,50.83,10900.0,38.0176,38.0476,38.0176,38.0476,10900.0
2013-12-02 15:25:00,50.83,50.83,50.68,50.68,17300.0,38.0476,38.0476,37.9353,37.9353,17300.0
2013-12-02 15:30:00,50.68,50.69,50.6,50.64,32700.0,37.9353,37.9428,37.8754,37.9054,32700.0
2013-12-02 15:35:00,50.64,50.74,50.63,50.73,15900.0,37.9054,37.9802,37.8979,37.9727,15900.0
2013-12-02 15:40:00,50.74,50.75,50.64,50.65,34000.0,37.9802,37.9877,37.9054,37.9128,34000.0
2013-12-02 15:45:00,50.64,50.68,50.63,50.67,44500.0,37.9054,37.9353,37.8979,37.9278,44500.0
2013-12-02 15:50:00,50.67,50.67,50.59,50.63,68700.0,37.9278,37.9278,37.8679,37.8979,68700.0
2013-12-02 15:55:00,50.63,50.65,50.55,50.59,108400.0,37.8979,37.9128,37.838,37.8679,108400.0
2013-12-03 09:30:00,50.67,50.91,50.5,50.91,31700.0,37.9278,38.1075,37.8006,38.1075,31700.0
2013-12-03 09:35:00,50.93,50.93,50.74,50.88,23900.0,38.1224,38.1224,37.9802,38.085,23900.0
2013-12-03 09:40:00,50.84,50.97,50.75,50.83,22400.0,38.0551,38.1524,37.9877,38.0476,22400.0
2013-12-03 09:45:00,50.88,51.04,50.8,51.0,24600.0,38.085,38.2048,38.0251,38.1748,24600.0
2013-12-03 09:50:00,50.99,51.04,50.89,50.97,16300.0,38.1673,38.2048,38.0925,38.1524,16300.0
2013-12-03 09:55:00,50.94,51.1,50.89,51.08,30100.0,38.1299,38.2497,38.0925,38.2347,30100.0
2013-12-03 10:00:00,51.09,51.12,51.02,51.05,15700.0,38.2422,38.2647,38.1898,38.2123,15700.0
2013-12-03 10:05:00,51.07,51.19,51.07,51.1,18800.0,38.2272,38.3171,38.2272,38.2497,18800.0
2013-12-03 10:10:00,51.12,51.2,51.12,51.15,21600.0,38.2647,38.3245,38.2647,38.2871,21600.0
2013-12-03 10:15:00,51.13,51.29,51.13,51.26,50700.0,38.2721,38.3919,38.2721,38.3694,50700.0
2013-12-03 10:20:00,51.27,51.31,51.24,51.28,14100.0,38.3769,38.4069,38.3545,38.3844,14100.0
2013-12-03 10:25:00,51.3,51.3,51.23,51.24,15900.0,38.3994,38.3994,38.347,38.3545,15900.0
2013-12-03 10:30:00,51.23,51.23,51.13,51.16,13000.0,38.347,38.347,38.2721,38.2946,13000.0
2013-12-03 10:35:00,51.15,51.22,51.15,51.2,10700.0,38.2871,38.3395,38.2871,38.3245,10700.0
2013-12-03 10:40:00,51.2,51.21,51.19,51.2,10900.0,38.3245,38.332,38.3171,38.3245,10900.0
2013-12-03 10:45:00,51.2,51.25,51.2,51.22,11500.0,38.3245,38.362,38.3245,38.3395,11500.0
2013-12-03 10:50:00,51.23,51.24,51.16,51.18,13500.0,38.347,38.3545,38.2946,38.3096,13500.0
2013-12-03 10:55:00,51.17,51.22,51.15,51.15,11400.0,38.3021,38.3395,38.2871,38.2871,11400.0
2013-12-03 11:00:00,51.15,51.16,51.06,51.06,33800.0,38.2871,38.2946,38.2197,38.2197,33800.0
2013-12-03 11:05:00,51.05,51.08,51.02,51.06,11900.0,38.2123,38.2347,38.1898,38.2197,11900.0
2013-12-03 11:10:00,51.05,51.05,51.0,51.02,13400.0,38.2123,38.2123,38.1748,38.1898,13400.0
2013-12-03 11:15:00,51.01,51.01,50.89,50.89,21900.0,38.1823,38.1823,38.0925,38.0925,21900.0
2013-12-03 11:20:00,50.89,50.9,50.82,50.83,25900.0,38.0925,38.1,38.0401,38.0476,25900.0
2013-12-03 11:25:00,50.84,50.84,50.73,50.77,17300.0,38.0551,38.0551,37.9727,38.0027,17300.0
2013-12-03 11:30:00,50.77,50.77,50.7,50.75,19200.0,38.0027,38.0027,37.9503,37.9877,19200.0
2013-12-03 11:35:00,50.75,50.75,50.71,50.72,12900.0,37.9877,37.9877,37.9578,37.9652,12900.0
2013-12-03 11:40:00,50.72,50.73,50.65,50.69,12800.0,37.9652,37.9727,37.9128,37.9428,12800.0
2013-12-03 11:45:00,50.68,50.68,50.58,50.62,11900.0,37.9353,37.9353,37.8605,37.8904,11900.0
2013-12-03 11:50:00,50.62,50.66,50.6,50.62,11800.0,37.8904,37.9203,37.8754,37.8904,11800.0
2013-12-03 11:55:00,50.64,50.7,50.63,50.7,8400.0,37.9054,37.9503,37.8979,37.9503,8400.0
2013-12-03 12:00:00,50.69,50.76,50.69,50.75,11400.0,37.9428,37.9952,37.9428,37.9877,11400.0
2013-12-03 12:05:00,50.76,50.8,50.76,50.78,5600.0,37.9952,38.0251,37.9952,38.0102,5600.0
2013-12-03 12:10:00,50.78,50.83,50.77,50.77,17400.0,38.0102,38.0476,38.0027,38.0027,17400.0
2013-12-03 12:15:00,50.76,50.77,50.7,50.71,3400.0,37.9952,38.0027,37.9503,37.9578,3400.0
2013-12-03 12:20:00,50.7,50.73,50.69,50.71,7800.0,37.9503,37.9727,37.9428,37.9578,7800.0
2013-12-03 12:25:00,50.71,50.71,50.68,50.68,6700.0,37.9578,37.9578,37.9353,37.9353,6700.0
2013-12-03 12:30:00,50.69,50.69,50.65,50.67,6100.0,37.9428,37.9428,37.9128,37.9278,6100.0
2013-12-03 12:35:00,50.67,50.72,50.67,50.71,8000.0,37.9278,37.9652,37.9278,37.9578,8000.0
2013-12-03 12:40:00,50.71,50.72,50.7,50.71,7300.0,37.9578,37.9652,37.9503,37.9578,7300.0
2013-12-03 12:45:00,50.72,50.72,50.65,50.68,8500.0,37.9652,37.9652,37.9128,37.9353,8500.0
2013-12-03 12:50:00,50.67,50.71,50.67,50.69,6600.0,37.9278,37.9578,37.9278,37.9428,6600.0
2013-12-03 12:55:00,50.68,50.7,50.66,50.69,8700.0,37.9353,37.9503,37.9203,37.9428,8700.0
2013-12-03 13:00:00,50.68,50.68,50.61,50.61,6200.0,37.9353,37.9353,37.8829,37.8829,6200.0
2013-12-03 13:05:00,50.62,50.63,50.6,50.63,11100.0,37.8904,37.8979,37.8754,37.8979,11100.0
2013-12-03 13:10:00,50.63,50.66,50.61,50.62,12400.0,37.8979,37.9203,37.8829,37.8904,12400.0
2013-12-03 13:15:00,50.63,50.63,50.57,50.59,10200.0,37.8979,37.8979,37.853,37.8679,10200.0
2013-12-03 13:20:00,50.59,50.62,50.56,50.56,12900.0,37.8679,37.8904,37.8455,37.8455,12900.0
2013-12-03 13:25:00,50.55,50.56,50.5,50.53,13800.0,37.838,37.8455,37.8006,37.823,13800.0
2013-12-03 13:30:00,50.55,50.57,50.53,50.54,10300.0,37.838,37.853,37.823,37.8305,10300.0
2013-12-03 13:35:00,50.54,50.61,50.54,50.6,12600.0,37.8305,37.8829,37.8305,37.8754,12600.0
2013-12-03 13:40:00,50.6,50.64,50.58,50.59,11400.0,37.8754,37.9054,37.8605,37.8679,11400.0
2013-12-03 13:45:00,50.6,50.61,50.58,50.58,8500.0,37.8754,37.8829,37.8605,37.8605,8500.0
2013-12-03 13:50:00,50.57,50.57,50.48,50.5,10000.0,37.853,37.853,37.7856,37.8006,10000.0
2013-12-03 13:55:00,50.49,50.49,50.39,50.4,21600.0,37.7931,37.7931,37.7182,37.7257,21600.0
2013-12-03 14:00:00,50.41,50.43,50.39,50.42,11800.0,37.7332,37.7482,37.7182,37.7407,11800.0
2013-12-03 14:05:00,50.42,50.45,50.41,50.41,9300.0,37.7407,37.7631,37.7332,37.7332,9300.0
2013-12-03 14:10:00,50.41,50.44,50.41,50.44,7000.0,37.7332,37.7557,37.7332,37.7557,7000.0
2013-12-03 14:15:00,50.43,50.44,50.38,50.38,17200.0,37.7482,37.7557,37.7107,37.7107,17200.0
2013-12-03 14:20:00,50.39,50.4,50.37,50.37,11800.0,37.7182,37.7257,37.7033,37.7033,11800.0
2013-12-03 14:25:00,50.37,50.4,50.35,50.4,13000.0,37.7033,37.7257,37.6883,37.7257,13000.0
2013-12-03 14:30:00,50.39,50.46,50.38,50.45,13900.0,37.7182,37.7706,37.7107,37.7631,13900.0
2013-12-03 14:35:00,50.46,50.53,50.46,50.53,13600.0,37.7706,37.823,37.7706,37.823,13600.0
2013-12-03 14:40:00,50.52,50.53,50.48,50.48,11700.0,37.8155,37.823,37.7856,37.7856,11700.0
2013-12-03 14:45:00,50.48,50.52,50.48,50.51,13600.0,37.7856,37.8155,37.7856,37.8081,13600.0
2013-12-03 14:50:00,50.52,50.52,50.48,50.5,18000.0,37.8155,37.8155,37.7856,37.8006,18000.0
2013-12-03 14:55:00,50.49,50.52,50.48,50.5,18000.0,37.7931,37.8155,37.7856,37.8006,18000.0
2013-12-03 15:00:00,50.5,50.52,50.47,50.52,19200.0,37.8006,37.8155,37.7781,37.8155,19200.0
2013-12-03 15:05:00,50.52,50.52,50.49,50.5,22400.0,37.8155,37.8155,37.7931,37.8006,22400.0
2013-12-03 15:10:00,50.5,50.5,50.41,50.41,21200.0,37.8006,37.8006,37.7332,37.7332,21200.0
2013-12-03 15:15:00,50.41,50.43,50.4,50.41,14700.0,37.7332,37.7482,37.7257,37.7332,14700.0
2013-12-03 15:20:00,50.41,50.43,50.35,50.35,20500.0,37.7332,37.7482,37.6883,37.6883,20500.0
2013-12-03 15:25:00,50.36,50.37,50.34,50.35,17500.0,37.6958,37.7033,37.6808,37.6883,17500.0
2013-12-03 15:30:00,50.35,50.44,50.33,50.44,33400.0,37.6883,37.7557,37.6733,37.7557,33400.0
2013-12-03 15:35:00,50.44,50.49,50.44,50.48,36200.0,37.7557,37.7931,37.7557,37.7856,36200.0
2013-12-03 15:40:00,50.48,50.51,50.45,50.49,35400.0,37.7856,37.8081,37.7631,37.7931,35400.0
2013-12-03 15:45:00,50.5,50.59,50.5,50.58,49000.0,37.8006,37.8679,37.8006,37.8605,49000.0
2013-12-03 15:50:00,50.58,50.58,50.53,50.53,51600.0,37.8605,37.8605,37.823,37.823,51600.0
2013-12-03 15:55:00,50.54,50.57,50.51,50.53,101900.0,37.8305,37.853,37.8081,37.823,101900.0
2013-12-04 09:30:00,50.57,50.93,50.47,50.82,44400.0,37.853,38.1224,37.7781,38.0401,44400.0
2013-12-04 09:35:00,50.82,51.11,50.77,51.08,18600.0,38.0401,38.2572,38.0027,38.2347,18600.0
2013-12-04 09:40:00,51.09,51.37,51.07,51.36,75600.0,38.2422,38.4518,38.2272,38.4443,75600.0
2013-12-04 09:45:00,51.32,51.36,51.26,51.35,41100.0,38.4144,38.4443,38.3694,38.4368,41100.0
2013-12-04 09:50:00,51.35,51.35,51.2,51.23,25200.0,38.4368,38.4368,38.3245,38.347,25200.0
2013-12-04 09:55:00,51.24,51.26,51.17,51.17,29500.0,38.3545,38.3694,38.3021,38.3021,29500.0
2013-12-04 10:00:00,51.17,51.46,51.14,51.46,38000.0,38.3021,38.5192,38.2796,38.5192,38000.0
2013-12-04 10:05:00,51.47,51.52,51.44,51.5,23800.0,38.5266,38.5641,38.5042,38.5491,23800.0
2013-12-04 10:10:00,51.51,51.59,51.44,51.59,25200.0,38.5566,38.6165,38.5042,38.6165,25200.0
2013-12-04 10:15:00,51.6,51.63,51.56,51.61,23600.0,38.6239,38.6464,38.594,38.6314,23600.0
2013-12-04 10:20:00,51.61,51.72,51.6,51.7,21700.0,38.6314,38.7138,38.6239,38.6988,21700.0
2013-12-04 10:25:00,51.7,51.72,51.66,51.72,55300.0,38.6988,38.7138,38.6689,38.7138,55300.0
2013-12-04 10:30:00,51.72,51.84,51.68,51.79,61200.0,38.7138,38.8036,38.6838,38.7662,61200.0
2013-12-04 10:35:00,51.81,51.95,51.81,51.94,36400.0,38.7811,38.8859,38.7811,38.8784,36400.0
2013-12-04 10:40:00,51.94,51.99,51.85,51.87,31300.0,38.8784,38.9159,38.8111,38.8261,31300.0
2013-12-04 10:45:00,51.87,51.88,51.68,51.72,33500.0,38.8261,38.8335,38.6838,38.7138,33500.0
2013-12-04 10:50:00,51.73,51.81,51.68,51.81,18700.0,38.7213,38.7811,38.6838,38.7811,18700.0
2013-12-04 10:55:00,51.81,51.88,51.76,51.87,18100.0,38.7811,38.8335,38.7437,38.8261,18100.0
2013-12-04 11:00:00,51.87,51.87,51.7,51.75,23500.0,38.8261,38.8261,38.6988,38.7362,23500.0
2013-12-04 11:05:00,51.76,51.83,51.68,51.76,60400.0,38.7437,38.7961,38.6838,38.7437,60400.0
2013-12-04 11:10:00,51.77,51.8,51.71,51.77,14700.0,38.7512,38.7737,38.7063,38.7512,14700.0
2013-12-04 11:15:00,51.78,51.85,51.76,51.82,15100.0,38.7587,38.8111,38.7437,38.7886,15100.0
2013-12-04 11:20:00,51.82,51.91,51.82,51.89,14900.0,38.7886,38.856,38.7886,38.841,14900.0
2013-12-04 11:25:00,51.89,51.89,51.83,51.86,7700.0,38.841,38.841,38.7961,38.8186,7700.0
2013-12-04 11:30:00,51.86,51.9,51.84,51.84,16200.0,38.8186,38.8485,38.8036,38.8036,16200.0
2013-12-04 11:35:00,51.84,51.86,51.81,51.83,18700.0,38.8036,38.8186,38.7811,38.7961,18700.0
2013-12-04 11:40:00,51.83,51.91,51.79,51.91,11600.0,38.7961,38.856,38.7662,38.856,11600.0
2013-12-04 11:45:00,51.9,51.94,51.86,51.86,11000.0,38.8485,38.8784,38.8186,38.8186,11000.0
2013-12-04 11:50:00,51.86,51.87,51.83,51.84,11200.0,38.8186,38.8261,38.7961,38.8036,11200.0
2013-12-04 11:55:00,51.83,51.86,51.83,51.84,8700.0,38.7961,38.8186,38.7961,38.8036,8700.0
2013-12-04 12:00:00,51.84,51.85,51.68,51.68,24200.0,38.8036,38.8111,38.6838,38.6838,24200.0
2013-12-04 12:05:00,51.68,51.68,51.6,51.62,12300.0,38.6838,38.6838,38.6239,38.6389,12300.0
2013-12-04 12:10:00,51.62,51.65,51.5,51.5,26100.0,38.6389,38.6614,38.5491,38.5491,26100.0
2013-12-04 12:15:00,51.51,51.55,51.47,51.47,29800.0,38.5566,38.5865,38.5266,38.5266,29800.0
2013-12-04 12:20:00,51.47,51.62,51.47,51.59,19300.0,38.5266,38.6389,38.5266,38.6165,19300.0
2013-12-04 12:25:00,51.59,51.61,51.55,51.61,7800.0,38.6165,38.6314,38.5865,38.6314,7800.0
2013-12-04 12:30:00,51.61,51.73,51.61,51.73,7100.0,38.6314,38.7213,38.6314,38.7213,7100.0
2013-12-04 12:35:00,51.73,51.73,51.65,51.66,5900.0,38.7213,38.7213,38.6614,38.6689,5900.0
2013-12-04 12:40:00,51.66,51.68,51.6,51.63,9800.0,38.6689,38.6838,38.6239,38.6464,9800.0
2013-12-04 12:45:00,51.63,51.69,51.61,51.61,11900.0,38.6464,38.6913,38.6314,38.6314,11900.0
2013-12-04 12:50:00,51.61,51.67,51.61,51.62,10400.0,38.6314,38.6763,38.6314,38.6389,10400.0
2013-12-04 12:55:00,51.62,51.62,51.55,51.55,9500.0,38.6389,38.6389,38.5865,38.5865,9500.0
2013-12-04 13:00:00,51.56,51.63,51.56,51.58,7900.0,38.594,38.6464,38.594,38.609,7900.0
2013-12-04 13:05:00,51.57,51.58,51.5,51.54,11900.0,38.6015,38.609,38.5491,38.579,11900.0
2013-12-04 13:10:00,51.54,51.55,51.48,51.51,20800.0,38.579,38.5865,38.5341,38.5566,20800.0
2013-12-04 13:15:00,51.5,51.52,51.48,51.52,24600.0,38.5491,38.5641,38.5341,38.5641,24600.0
2013-12-04 13:20:00,51.53,51.53,51.46,51.48,30100.0,38.5716,38.5716,38.5192,38.5341,30100.0
2013-12-04 13:25:00,51.48,51.5,51.33,51.33,22400.0,38.5341,38.5491,38.4218,38.4218,22400.0
2013-12-04 13:30:00,51.34,51.45,51.25,51.43,46200.0,38.4293,38.5117,38.362,38.4967,46200.0
2013-12-04 13:35:00,51.44,51.48,51.35,51.42,44500.0,38.5042,38.5341,38.4368,38.4892,44500.0
2013-12-04 13:40:00,51.42,51.43,51.36,51.37,20300.0,38.4892,38.4967,38.4443,38.4518,20300.0
2013-12-04 13:45:00,51.36,51.43,51.35,51.41,10300.0,38.4443,38.4967,38.4368,38.4817,10300.0
2013-12-04 13:50:00,51.4,51.43,51.36,51.42,8400.0,38.4742,38.4967,38.4443,38.4892,8400.0
2013-12-04 13:55:00,51.41,51.43,51.38,51.41,10900.0,38.4817,38.4967,38.4593,38.4817,10900.0
2013-12-04 14:00:00,51.42,51.52,51.41,51.49,17600.0,38.4892,38.5641,38.4817,38.5416,17600.0
2013-12-04 14:05:00,51.49,51.5,51.46,51.47,12800.0,38.5416,38.5491,38.5192,38.5266,12800.0
2013-12-04 14:10:00,51.47,51.62,51.47,51.57,20400.0,38.5266,38.6389,38.5266,38.6015,20400.0
2013-12-04 14:15:00,51.56,51.61,51.52,51.58,10200.0,38.594,38.6314,38.5641,38.609,10200.0
2013-12-04 14:20:00,51.59,51.59,51.52,51.54,10100.0,38.6165,38.6165,38.5641,38.579,10100.0
2013-12-04 14:25:00,51.53,51.62,51.53,51.58,23200.0,38.5716,38.6389,38.5716,38.609,23200.0
2013-12-04 14:30:00,51.58,51.64,51.57,51.64,9800.0,38.609,38.6539,38.6015,38.6539,9800.0
2013-12-04 14:35:00,51.62,51.65,51.61,51.63,22100.0,38.6389,38.6614,38.6314,38.6464,22100.0
2013-12-04 14:40:00,51.63,51.68,51.62,51.68,21100.0,38.6464,38.6838,38.6389,38.6838,21100.0
2013-12-04 14:45:00,51.67,51.68,51.62,51.65,12400.0,38.6763,38.6838,38.6389,38.6614,12400.0
2013-12-04 14:50:00,51.65,51.67,51.64,51.64,8600.0,38.6614,38.6763,38.6539,38.6539,8600.0
2013-12-04 14:55:00,51.64,51.64,51.6,51.62,14200.0,38.6539,38.6539,38.6239,38.6389,14200.0
2013-12-04 15:00:00,51.62,51.62,51.49,51.5,25300.0,38.6389,38.6389,38.5416,38.5491,25300.0
2013-12-04 15:05:00,51.5,51.53,51.44,51.44,22100.0,38.5491,38.5716,38.5042,38.5042,22100.0
2013-12-04 15:10:00,51.44,51.51,51.43,51.47,15600.0,38.5042,38.5566,38.4967,38.5266,15600.0
2013-12-04 15:15:00,51.48,51.59,51.48,51.57,42200.0,38.5341,38.6165,38.5341,38.6015,42200.0
2013-12-04 15:20:00,51.57,51.58,51.52,51.53,11200.0,38.6015,38.609,38.5641,38.5716,11200.0
2013-12-04 15:25:00,51.53,51.54,51.47,51.48,27200.0,38.5716,38.579,38.5266,38.5341,27200.0
2013-12-04 15:30:00,51.48,51.6,51.46,51.6,25500.0,38.5341,38.6239,38.5192,38.6239,25500.0
2013-12-04 15:35:00,51.6,51.62,51.59,51.59,32200.0,38.6239,38.6389,38.6165,38.6165,32200.0
2013-12-04 15:40:00,51.59,51.67,51.59,51.66,28700.0,38.6165,38.6763,38.6165,38.6689,28700.0
2013-12-04 15:45:00,51.66,51.66,51.6,51.6,44900.0,38.6689,38.6689,38.6239,38.6239,44900.0
2013-12-04 15:50:00,51.6,51.63,51.59,51.62,64100.0,38.6239,38.6464,38.6165,38.6389,64100.0
2013-12-04 15:55:00,51.61,51.61,51.46,51.46,203900.0,38.6314,38.6314,38.5192,38.5192,203900.0
2013-12-05 09:30:00,51.47,51.59,51.34,51.55,25700.0,38.5266,38.6165,38.4293,38.5865,25700.0
2013-12-05 09:35:00,51.53,51.77,51.53,51.68,21100.0,38.5716,38.7512,38.5716,38.6838,21100.0
2013-12-05 09:40:00,51.63,51.65,51.39,51.43,14300.0,38.6464,38.6614,38.4668,38.4967,14300.0
2013-12-05 09:45:00,51.41,51.49,51.41,51.46,8600.0,38.4817,38.5416,38.4817,38.5192,8600.0
2013-12-05 09:50:00,51.45,51.52,51.39,51.49,12200.0,38.5117,38.5641,38.4668,38.5416,12200.0
2013-12-05 09:55:00,51.5,51.57,51.46,51.52,9800.0,38.5491,38.6015,38.5192,38.5641,9800.0
2013-12-05 10:00:00,51.53,51.7,51.5,51.7,9500.0,38.5716,38.6988,38.5491,38.6988,9500.0
2013-12-05 10:05:00,51.69,51.72,51.62,51.68,12200.0,38.6913,38.7138,38.6389,38.6838,12200.0
2013-12-05 10:10:00,51.69,51.73,51.65,51.7,12500.0,38.6913,38.7213,38.6614,38.6988,12500.0
2013-12-05 10:15:00,51.67,51.7,51.6,51.7,9100.0,38.6763,38.6988,38.6239,38.6988,9100.0
2013-12-05 10:20:00,51.68,51.68,51.6,51.61,10100.0,38.6838,38.6838,38.6239,38.6314,10100.0
2013-12-05 10:25:00,51.59,51.64,51.57,51.61,11300.0,38.6165,38.6539,38.6015,38.6314,11300.0
2013-12-05 10:30:00,51.62,51.71,51.6,51.69,11000.0,38.6389,38.7063,38.6239,38.6913,11000.0
2013-12-05 10:35:00,51.68,51.73,51.62,51.73,11600.0,38.6838,38.7213,38.6389,38.7213,11600.0
2013-12-05 10:40:00,51.72,51.73,51.68,51.7,20700.0,38.7138,38.7213,38.6838,38.6988,20700.0
2013-12-05 10:45:00,51.68,51.69,51.61,51.66,28600.0,38.6838,38.6913,38.6314,38.6689,28600.0
2013-12-05 10:50:00,51.66,51.73,51.66,51.72,6200.0,38.6689,38.7213,38.6689,38.7138,6200.0
2013-12-05 10:55:00,51.73,51.76,51.73,51.73,7800.0,38.7213,38.7437,38.7213,38.7213,7800.0
2013-12-05 11:00:00,51.73,51.79,51.66,51.75,12700.0,38.7213,38.7662,38.6689,38.7362,12700.0
2013-12-05 11:05:00,51.73,51.82,51.72,51.8,9100.0,38.7213,38.7886,38.7138,38.7737,9100.0
2013-12-05 11:10:00,51.79,51.86,51.79,51.86,7300.0,38.7662,38.8186,38.7662,38.8186,7300.0
2013-12-05 11:15:00,51.85,51.89,51.84,51.88,9800.0,38.8111,38.841,38.8036,38.8335,9800.0
2013-12-05 11:20:00,51.89,51.95,51.85,51.95,14400.0,38.841,38.8859,38.8111,38.8859,14400.0
2013-12-05 11:25:00,51.94,51.95,51.85,51.85,16200.0,38.8784,38.8859,38.8111,38.8111,16200.0
2013-12-05 11:30:00,51.83,51.89,51.82,51.88,29300.0,38.7961,38.841,38.7886,38.8335,29300.0
2013-12-05 11:35:00,51.88,51.9,51.86,51.9,8600.0,38.8335,38.8485,38.8186,38.8485,8600.0
2013-12-05 11:40:00,51.9,51.93,51.85,51.93,24100.0,38.8485,38.871,38.8111,38.871,24100.0
2013-12-05 11:45:00,51.92,51.93,51.86,51.86,9100.0,38.8635,38.871,38.8186,38.8186,9100.0
2013-12-05 11:50:00,51.85,51.9,51.85,51.89,11800.0,38.8111,38.8485,38.8111,38.841,11800.0
2013-12-05 11:55:00,51.89,51.89,51.85,51.87,6900.0,38.841,38.841,38.8111,38.8261,6900.0
2013-12-05 12:00:00,51.87,51.93,51.87,51.93,10900.0,38.8261,38.871,38.8261,38.871,10900.0
2013-12-05 12:05:00,51.94,51.94,51.89,51.92,5500.0,38.8784,38.8784,38.841,38.8635,5500.0
2013-12-05 12:10:00,51.91,52.0,51.91,51.99,26800.0,38.856,38.9234,38.856,38.9159,26800.0
2013-12-05 12:15:00,51.99,52.0,51.93,51.98,11300.0,38.9159,38.9234,38.871,38.9084,11300.0
2013-12-05 12:20:00,51.98,52.0,51.94,51.94,18400.0,38.9084,38.9234,38.8784,38.8784,18400.0
2013-12-05 12:25:00,51.94,51.98,51.94,51.98,12900.0,38.8784,38.9084,38.8784,38.9084,12900.0
2013-12-05 12:30:00,51.99,52.0,51.92,51.92,4800.0,38.9159,38.9234,38.8635,38.8635,4800.0
2013-12-05 12:35:00,51.92,51.92,51.85,51.86,14500.0,38.8635,38.8635,38.8111,38.8186,14500.0
2013-12-05 12:40:00,51.85,51.86,51.82,51.84,9300.0,38.8111,38.8186,38.7886,38.8036,9300.0
2013-12-05 12:45:00,51.84,51.89,51.84,51.85,10600.0,38.8036,38.841,38.8036,38.8111,10600.0
2013-12-05 12:50:00,51.85,51.91,51.85,51.9,14100.0,38.8111,38.856,38.8111,38.8485,14100.0
2013-12-05 12:55:00,51.91,51.97,51.91,51.94,8700.0,38.856,38.9009,38.856,38.8784,8700.0
2013-12-05 13:00:00,51.94,51.96,51.94,51.95,7300.0,38.8784,38.8934,38.8784,38.8859,7300.0
2013-12-05 13:05:00,51.95,52.0,51.95,51.98,8600.0,38.8859,38.9234,38.8859,38.9084,8600.0
2013-12-05 13:10:00,51.98,51.98,51.95,51.95,8600.0,38.9084,38.9084,38.8859,38.8859,8600.0
2013-12-05 13:15:00,51.95,51.95,51.91,51.95,9900.0,38.8859,38.8859,38.856,38.8859,9900.0
2013-12-05 13:20:00,51.95,52.0,51.92,51.97,20400.0,38.8859,38.9234,38.8635,38.9009,20400.0
2013-12-05 13:25:00,51.97,51.99,51.94,51.97,4900.0,38.9009,38.9159,38.8784,38.9009,4900.0
2013-12-05 13:30:00,51.97,51.97,51.94,51.95,12700.0,38.9009,38.9009,38.8784,38.8859,12700.0
2013-12-05 13:35:00,51.95,52.0,51.95,52.0,11500.0,38.8859,38.9234,38.8859,38.9234,11500.0
2013-12-05 13:40:00,51.99,52.0,51.96,51.96,9200.0,38.9159,38.9234,38.8934,38.8934,9200.0
2013-12-05 13:45:00,51.96,51.98,51.93,51.96,20000.0,38.8934,38.9084,38.871,38.8934,20000.0
2013-12-05 13:50:00,51.96,51.99,51.91,51.99,14200.0,38.8934,38.9159,38.856,38.9159,14200.0
2013-12-05 13:55:00,51.99,52.02,51.96,51.99,13100.0,38.9159,38.9383,38.8934,38.9159,13100.0
2013-12-05 14:00:00,51.99,52.01,51.97,51.97,12600.0,38.9159,38.9308,38.9009,38.9009,12600.0
2013-12-05 14:05:00,51.97,52.03,51.97,51.98,11100.0,38.9009,38.9458,38.9009,38.9084,11100.0
2013-12-05 14:10:00,51.98,52.01,51.94,51.95,24200.0,38.9084,38.9308,38.8784,38.8859,24200.0
2013-12-05 14:15:00,51.95,51.97,51.91,51.96,20100.0,38.8859,38.9009,38.856,38.8934,20100.0
2013-12-05 14:20:00,51.95,51.96,51.93,51.93,12300.0,38.8859,38.8934,38.871,38.871,12300.0
2013-12-05 14:25:00,51.93,51.96,51.91,51.96,12200.0,38.871,38.8934,38.856,38.8934,12200.0
2013-12-05 14:30:00,51.97,51.98,51.94,51.94,15900.0,38.9009,38.9084,38.8784,38.8784,15900.0
2013-12-05 14:35:00,51.94,52.02,51.93,52.02,8900.0,38.8784,38.9383,38.871,38.9383,8900.0
2013-12-05 14:40:00,52.03,52.04,52.0,52.04,24500.0,38.9458,38.9533,38.9234,38.9533,24500.0
2013-12-05 14:45:00,52.04,52.04,51.96,51.96,11200.0,38.9533,38.9533,38.8934,38.8934,11200.0
2013-12-05 14:50:00,51.95,51.96,51.92,51.93,21700.0,38.8859,38.8934,38.8635,38.871,21700.0
2013-12-05 14:55:00,51.91,51.97,51.91,51.95,23000.0,38.856,38.9009,38.856,38.8859,23000.0
2013-12-05 15:00:00,51.93,51.99,51.92,51.98,30400.0,38.871,38.9159,38.8635,38.9084,30400.0
2013-12-05 15:05:00,51.97,51.98,51.95,51.98,14400.0,38.9009,38.9084,38.8859,38.9084,14400.0
2013-12-05 15:10:00,51.97,51.99,51.93,51.98,24800.0,38.9009,38.9159,38.871,38.9084,24800.0
2013-12-05 15:15:00,51.96,51.97,51.93,51.96,20800.0,38.8934,38.9009,38.871,38.8934,20800.0
2013-12-05 15:20:00,51.96,51.97,51.94,51.96,31500.0,38.8934,38.9009,38.8784,38.8934,31500.0
2013-12-05 15:25:00,51.96,51.97,51.94,51.94,17800.0,38.8934,38.9009,38.8784,38.8784,17800.0
2013-12-05 15:30:00,51.94,52.02,51.94,52.02,43600.0,38.8784,38.9383,38.8784,38.9383,43600.0
2013-12-05 15:35:00,52.01,52.05,52.0,52.01,37900.0,38.9308,38.9608,38.9234,38.9308,37900.0
2013-12-05 15:40:00,52.01,52.01,51.92,51.92,50000.0,38.9308,38.9308,38.8635,38.8635,50000.0
2013-12-05 15:45:00,51.92,51.94,51.86,51.89,115700.0,38.8635,38.8784,38.8186,38.841,115700.0
2013-12-05 15:50:00,51.88,51.97,51.88,51.96,94300.0,38.8335,38.9009,38.8335,38.8934,94300.0
2013-12-05 15:55:00,51.95,51.97,51.84,51.87,128600.0,38.8859,38.9009,38.8036,38.8261,128600.0
2013-12-06 09:30:00,52.31,52.6,52.31,52.49,41100.0,39.1554,39.3725,39.1554,39.2901,41100.0
2013-12-06 09:35:00,52.5,52.52,52.22,52.26,10100.0,39.2976,39.3126,39.088,39.118,10100.0
2013-12-06 09:40:00,52.19,52.32,52.16,52.21,15100.0,39.0656,39.1629,39.0431,39.0805,15100.0
2013-12-06 09:45:00,52.18,52.25,52.15,52.23,10000.0,39.0581,39.1105,39.0356,39.0955,10000.0
2013-12-06 09:50:00,52.21,52.38,52.21,52.38,23500.0,39.0805,39.2078,39.0805,39.2078,23500.0
2013-12-06 09:55:00,52.37,52.37,52.19,52.22,12500.0,39.2003,39.2003,39.0656,39.088,12500.0
2013-12-06 10:00:00,52.23,52.31,52.2,52.22,9600.0,39.0955,39.1554,39.0731,39.088,9600.0
2013-12-06 10:05:00,52.21,52.22,52.14,52.16,6200.0,39.0805,39.088,39.0282,39.0431,6200.0
2013-12-06 10:10:00,52.14,52.15,52.08,52.12,13600.0,39.0282,39.0356,38.9832,39.0132,13600.0
2013-12-06 10:15:00,52.11,52.27,52.11,52.21,15400.0,39.0057,39.1255,39.0057,39.0805,15400.0
2013-12-06 10:20:00,52.2,52.21,52.07,52.07,11400.0,39.0731,39.0805,38.9758,38.9758,11400.0
2013-12-06 10:25:00,52.07,52.19,52.0,52.07,17200.0,38.9758,39.0656,38.9234,38.9758,17200.0
2013-12-06 10:30:00,52.07,52.07,51.99,52.06,10700.0,38.9758,38.9758,38.9159,38.9683,10700.0
2013-12-06 10:35:00,52.06,52.06,51.95,51.96,7800.0,38.9683,38.9683,38.8859,38.8934,7800.0
2013-12-06 10:40:00,51.96,52.02,51.92,51.94,15100.0,38.8934,38.9383,38.8635,38.8784,15100.0
2013-12-06 10:45:00,51.92,51.99,51.91,51.95,11000.0,38.8635,38.9159,38.856,38.8859,11000.0
2013-12-06 10:50:00,51.95,51.96,51.91,51.93,6500.0,38.8859,38.8934,38.856,38.871,6500.0
2013-12-06 10:55:00,51.95,52.02,51.95,52.02,6700.0,38.8859,38.9383,38.8859,38.9383,6700.0
2013-12-06 11:00:00,51.99,52.02,51.97,52.0,6700.0,38.9159,38.9383,38.9009,38.9234,6700.0
2013-12-06 11:05:00,51.99,52.06,51.98,52.06,4300.0,38.9159,38.9683,38.9084,38.9683,4300.0
2013-12-06 11:10:00,52.04,52.04,52.0,52.01,8400.0,38.9533,38.9533,38.9234,38.9308,8400.0
2013-12-06 11:15:00,52.01,52.03,51.97,51.98,5500.0,38.9308,38.9458,38.9009,38.9084,5500.0
2013-12-06 11:20:00,51.97,51.99,51.93,51.96,7900.0,38.9009,38.9159,38.871,38.8934,7900.0
2013-12-06 11:25:00,51.95,51.96,51.93,51.95,9600.0,38.8859,38.8934,38.871,38.8859,9600.0
2013-12-06 11:30:00,51.95,52.08,51.95,52.08,13100.0,38.8859,38.9832,38.8859,38.9832,13100.0
2013-12-06 11:35:00,52.06,52.17,52.06,52.16,14600.0,38.9683,39.0506,38.9683,39.0431,14600.0
2013-12-06 11:40:00,52.17,52.18,52.13,52.17,12100.0,39.0506,39.0581,39.0207,39.0506,12100.0
2013-12-06 11:45:00,52.18,52.24,52.18,52.22,13600.0,39.0581,39.103,39.0581,39.088,13600.0
2013-12-06 11:50:00,52.21,52.25,52.21,52.22,7900.0,39.0805,39.1105,39.0805,39.088,7900.0
2013-12-06 11:55:00,52.23,52.25,52.22,52.23,8900.0,39.0955,39.1105,39.088,39.0955,8900.0
2013-12-06 12:00:00,52.23,52.23,52.19,52.2,7900.0,39.0955,39.0955,39.0656,39.0731,7900.0
2013-12-06 12:05:00,52.2,52.23,52.18,52.21,11800.0,39.0731,39.0955,39.0581,39.0805,11800.0
2013-12-06 12:10:00,52.2,52.23,52.18,52.23,4700.0,39.0731,39.0955,39.0581,39.0955,4700.0
2013-12-06 12:15:00,52.23,52.24,52.16,52.2,5100.0,39.0955,39.103,39.0431,39.0731,5100.0
2013-12-06 12:20:00,52.19,52.21,52.17,52.2,7700.0,39.0656,39.0805,39.0506,39.0731,7700.0
2013-12-06 12:25:00,52.2,52.25,52.2,52.25,5100.0,39.0731,39.1105,39.0731,39.1105,5100.0
2013-12-06 12:30:00,52.26,52.29,52.26,52.28,10700.0,39.118,39.1404,39.118,39.1329,10700.0
2013-12-06 12:35:00,52.29,52.31,52.23,52.31,26400.0,39.1404,39.1554,39.0955,39.1554,26400.0
2013-12-06 12:40:00,52.31,52.35,52.29,52.29,7700.0,39.1554,39.1853,39.1404,39.1404,7700.0
2013-12-06 12:45:00,52.28,52.33,52.28,52.32,7200.0,39.1329,39.1704,39.1329,39.1629,7200.0
2013-12-06 12:50:00,52.32,52.33,52.29,52.3,4900.0,39.1629,39.1704,39.1404,39.1479,4900.0
2013-12-06 12:55:00,52.31,52.35,52.29,52.34,9500.0,39.1554,39.1853,39.1404,39.1779,9500.0
2013-12-06 13:00:00,52.34,52.35,52.32,52.35,6400.0,39.1779,39.1853,39.1629,39.1853,6400.0
2013-12-06 13:05:00,52.36,52.38,52.34,52.34,8400.0,39.1928,39.2078,39.1779,39.1779,8400.0
2013-12-06 13:10:00,52.35,52.35,52.31,52.33,5300.0,39.1853,39.1853,39.1554,39.1704,5300.0
2013-12-06 13:15:00,52.33,52.36,52.32,52.34,10800.0,39.1704,39.1928,39.1629,39.1779,10800.0
2013-12-06 13:20:00,52.33,52.33,52.29,52.3,7700.0,39.1704,39.1704,39.1404,39.1479,7700.0
2013-12-06 13:25:00,52.29,52.29,52.24,52.25,9500.0,39.1404,39.1404,39.103,39.1105,9500.0
2013-12-06 13:30:00,52.26,52.29,52.25,52.26,6800.0,39.118,39.1404,39.1105,39.118,6800.0
2013-12-06 13:35:00,52.26,52.29,52.24,52.25,10300.0,39.118,39.1404,39.103,39.1105,10300.0
2013-12-06 13:40:00,52.25,52.31,52.25,52.3,10200.0,39.1105,39.1554,39.1105,39.1479,10200.0
2013-12-06 13:45:00,52.3,52.3,52.26,52.29,15500.0,39.1479,39.1479,39.118,39.1404,15500.0
2013-12-06 13:50:00,52.29,52.29,52.25,52.28,10400.0,39.1404,39.1404,39.1105,39.1329,10400.0
2013-12-06 13:55:00,52.29,52.3,52.26,52.3,15400.0,39.1404,39.1479,39.118,39.1479,15400.0
2013-12-06 14:00:00,52.29,52.3,52.27,52.28,7400.0,39.1404,39.1479,39.1255,39.1329,7400.0
2013-12-06 14:05:00,52.28,52.32,52.28,52.32,8200.0,39.1329,39.1629,39.1329,39.1629,8200.0
2013-12-06 14:10:00,52.31,52.31,52.24,52.25,7600.0,39.1554,39.1554,39.103,39.1105,7600.0
2013-12-06 14:15:00,52.23,52.3,52.23,52.26,28500.0,39.0955,39.1479,39.0955,39.118,28500.0
2013-12-06 14:20:00,52.26,52.31,52.26,52.3,22200.0,39.118,39.1554,39.118,39.1479,22200.0
2013-12-06 14:25:00,52.29,52.3,52.27,52.28,6500.0,39.1404,39.1479,39.1255,39.1329,6500.0
2013-12-06 14:30:00,52.28,52.36,52.28,52.36,7200.0,39.1329,39.1928,39.1329,39.1928,7200.0
2013-12-06 14:35:00,52.35,52.37,52.35,52.36,5700.0,39.1853,39.2003,39.1853,39.1928,5700.0
2013-12-06 14:40:00,52.36,52.4,52.36,52.4,8200.0,39.1928,39.2228,39.1928,39.2228,8200.0
2013-12-06 14:45:00,52.4,52.4,52.34,52.36,13900.0,39.2228,39.2228,39.1779,39.1928,13900.0
2013-12-06 14:50:00,52.35,52.35,52.26,52.27,38600.0,39.1853,39.1853,39.118,39.1255,38600.0
2013-12-06 14:55:00,52.26,52.26,52.24,52.25,14000.0,39.118,39.118,39.103,39.1105,14000.0
2013-12-06 15:00:00,52.25,52.26,52.24,52.24,13100.0,39.1105,39.118,39.103,39.103,13100.0
2013-12-06 15:05:00,52.24,52.24,52.19,52.19,16300.0,39.103,39.103,39.0656,39.0656,16300.0
2013-12-06 15:10:00,52.18,52.2,52.15,52.2,19600.0,39.0581,39.0731,39.0356,39.0731,19600.0
2013-12-06 15:15:00,52.2,52.21,52.16,52.16,16400.0,39.0731,39.0805,39.0431,39.0431,16400.0
2013-12-06 15:20:00,52.16,52.18,52.15,52.16,13100.0,39.0431,39.0581,39.0356,39.0431,13100.0
2013-12-06 15:25:00,52.16,52.16,52.09,52.1,18900.0,39.0431,39.0431,38.9907,38.9982,18900.0
2013-12-06 15:30:00,52.09,52.13,52.08,52.13,24300.0,38.9907,39.0207,38.9832,39.0207,24300.0
2013-12-06 15:35:00,52.13,52.13,52.04,52.08,33400.0,39.0207,39.0207,38.9533,38.9832,33400.0
2013-12-06 15:40:00,52.07,52.09,52.05,52.07,37400.0,38.9758,38.9907,38.9608,38.9758,37400.0
2013-12-06 15:45:00,52.06,52.14,52.05,52.13,41300.0,38.9683,39.0282,38.9608,39.0207,41300.0
2013-12-06 15:50:00,52.12,52.21,52.12,52.21,46000.0,39.0132,39.0805,39.0132,39.0805,46000.0
2013-12-06 15:55:00,52.2,52.25,52.18,52.21,99800.0,39.0731,39.1105,39.0581,39.0805,99800.0
2013-12-09 09:30:00,52.19,52.38,52.17,52.31,28100.0,39.0656,39.2078,39.0506,39.1554,28100.0
2013-12-09 09:35:00,52.32,52.46,52.32,52.44,8200.0,39.1629,39.2677,39.1629,39.2527,8200.0
2013-12-09 09:40:00,52.43,52.52,52.37,52.52,16500.0,39.2452,39.3126,39.2003,39.3126,16500.0
2013-12-09 09:45:00,52.52,52.59,52.48,52.54,16900.0,39.3126,39.365,39.2827,39.3276,16900.0
2013-12-09 09:50:00,52.55,52.56,52.49,52.54,8800.0,39.335,39.3425,39.2901,39.3276,8800.0
2013-12-09 09:55:00,52.55,52.66,52.54,52.63,12900.0,39.335,39.4174,39.3276,39.3949,12900.0
2013-12-09 10:00:00,52.63,52.65,52.57,52.57,11400.0,39.3949,39.4099,39.35,39.35,11400.0
2013-12-09 10:05:00,52.55,52.57,52.47,52.47,13000.0,39.335,39.35,39.2752,39.2752,13000.0
2013-12-09 10:10:00,52.48,52.49,52.4,52.44,9900.0,39.2827,39.2901,39.2228,39.2527,9900.0
2013-12-09 10:15:00,52.45,52.45,52.38,52.38,18700.0,39.2602,39.2602,39.2078,39.2078,18700.0
2013-12-09 10:20:00,52.38,52.42,52.34,52.38,14100.0,39.2078,39.2377,39.1779,39.2078,14100.0
2013-12-09 10:25:00,52.39,52.42,52.37,52.38,18600.0,39.2153,39.2377,39.2003,39.2078,18600.0
2013-12-09 10:30:00,52.38,52.41,52.34,52.38,10200.0,39.2078,39.2303,39.1779,39.2078,10200.0
2013-12-09 10:35:00,52.38,52.43,52.38,52.42,8900.0,39.2078,39.2452,39.2078,39.2377,8900.0
2013-12-09 10:40:00,52.41,52.44,52.38,52.39,7400.0,39.2303,39.2527,39.2078,39.2153,7400.0
2013-12-09 10:45:00,52.39,52.43,52.34,52.35,9300.0,39.2153,39.2452,39.1779,39.1853,9300.0
2013-12-09 10:50:00,52.37,52.41,52.35,52.39,19100.0,39.2003,39.2303,39.1853,39.2153,19100.0
2013-12-09 10:55:00,52.39,52.43,52.32,52.4,31300.0,39.2153,39.2452,39.1629,39.2228,31300.0
2013-12-09 11:00:00,52.41,52.42,52.39,52.41,5600.0,39.2303,39.2377,39.2153,39.2303,5600.0
2013-12-09 11:05:00,52.4,52.43,52.39,52.42,4400.0,39.2228,39.2452,39.2153,39.2377,4400.0
2013-12-09 11:10:00,52.42,52.42,52.33,52.35,9200.0,39.2377,39.2377,39.1704,39.1853,9200.0
2013-12-09 11:15:00,52.35,52.4,52.34,52.39,7100.0,39.1853,39.2228,39.1779,39.2153,7100.0
2013-12-09 11:20:00,52.39,52.4,52.33,52.36,10600.0,39.2153,39.2228,39.1704,39.1928,10600.0
2013-12-09 11:25:00,52.37,52.38,52.35,52.35,9700.0,39.2003,39.2078,39.1853,39.1853,9700.0
2013-12-09 11:30:00,52.34,52.37,52.33,52.34,9700.0,39.1779,39.2003,39.1704,39.1779,9700.0
2013-12-09 11:35:00,52.33,52.34,52.27,52.27,13500.0,39.1704,39.1779,39.1255,39.1255,13500.0
2013-12-09 11:40:00,52.27,52.36,52.27,52.36,9100.0,39.1255,39.1928,39.1255,39.1928,9100.0
2013-12-09 11:45:00,52.36,52.36,52.33,52.33,5800.0,39.1928,39.1928,39.1704,39.1704,5800.0
2013-12-09 11:50:00,52.34,52.38,52.34,52.36,8000.0,39.1779,39.2078,39.1779,39.1928,8000.0
2013-12-09 11:55:00,52.37,52.38,52.34,52.36,6900.0,39.2003,39.2078,39.1779,39.1928,6900.0
2013-12-09 12:00:00,52.35,52.39,52.34,52.38,3300.0,39.1853,39.2153,39.1779,39.2078,3300.0
2013-12-09 12:05:00,52.38,52.41,52.37,52.39,6100.0,39.2078,39.2303,39.2003,39.2153,6100.0
2013-12-09 12:10:00,52.39,52.39,52.26,52.26,63900.0,39.2153,39.2153,39.118,39.118,63900.0
2013-12-09 12:15:00,52.27,52.27,52.21,52.23,13300.0,39.1255,39.1255,39.0805,39.0955,13300.0
2013-12-09 12:20:00,52.23,52.23,52.19,52.19,5000.0,39.0955,39.0955,39.0656,39.0656,5000.0
2013-12-09 12:25:00,52.2,52.23,52.2,52.23,6700.0,39.0731,39.0955,39.0731,39.0955,6700.0
2013-12-09 12:30:00,52.22,52.23,52.22,52.23,3500.0,39.088,39.0955,39.088,39.0955,3500.0
2013-12-09 12:35:00,52.23,52.25,52.19,52.19,8400.0,39.0955,39.1105,39.0656,39.0656,8400.0
2013-12-09 12:40:00,52.2,52.29,52.19,52.28,4600.0,39.0731,39.1404,39.0656,39.1329,4600.0
2013-12-09 12:45:00,52.28,52.31,52.27,52.27,6900.0,39.1329,39.1554,39.1255,39.1255,6900.0
2013-12-09 12:50:00,52.27,52.3,52.27,52.28,3900.0,39.1255,39.1479,39.1255,39.1329,3900.0
2013-12-09 12:55:00,52.29,52.31,52.29,52.29,4700.0,39.1404,39.1554,39.1404,39.1404,4700.0
2013-12-09 13:00:00,52.29,52.3,52.26,52.26,7100.0,39.1404,39.1479,39.118,39.118,7100.0
2013-12-09 13:05:00,52.26,52.27,52.23,52.26,7700.0,39.118,39.1255,39.0955,39.118,7700.0
2013-12-09 13:10:00,52.25,52.33,52.25,52.33,8000.0,39.1105,39.1704,39.1105,39.1704,8000.0
2013-12-09 13:15:00,52.33,52.37,52.32,52.37,3200.0,39.1704,39.2003,39.1629,39.2003,3200.0
2013-12-09 13:20:00,52.38,52.41,52.37,52.38,9500.0,39.2078,39.2303,39.2003,39.2078,9500.0
2013-12-09 13:25:00,52.38,52.42,52.36,52.36,11900.0,39.2078,39.2377,39.1928,39.1928,11900.0
2013-12-09 13:30:00,52.37,52.41,52.35,52.41,19000.0,39.2003,39.2303,39.1853,39.2303,19000.0
2013-12-09 13:35:00,52.41,52.43,52.4,52.42,7700.0,39.2303,39.2452,39.2228,39.2377,7700.0
2013-12-09 13:40:00,52.43,52.45,52.42,52.44,8700.0,39.2452,39.2602,39.2377,39.2527,8700.0
2013-12-09 13:45:00,52.42,52.42,52.34,52.39,9000.0,39.2377,39.2377,39.1779,39.2153,9000.0
2013-12-09 13:50:00,52.39,52.41,52.38,52.38,11100.0,39.2153,39.2303,39.2078,39.2078,11100.0
2013-12-09 13:55:00,52.39,52.41,52.37,52.39,6500.0,39.2153,39.2303,39.2003,39.2153,6500.0
2013-12-09 14:00:00,52.39,52.43,52.38,52.43,10500.0,39.2153,39.2452,39.2078,39.2452,10500.0
2013-12-09 14:05:00,52.43,52.47,52.43,52.43,9100.0,39.2452,39.2752,39.2452,39.2452,9100.0
2013-12-09 14:10:00,52.44,52.44,52.41,52.42,6200.0,39.2527,39.2527,39.2303,39.2377,6200.0
2013-12-09 14:15:00,52.42,52.43,52.38,52.39,8400.0,39.2377,39.2452,39.2078,39.2153,8400.0
2013-12-09 14:20:00,52.38,52.38,52.33,52.36,8700.0,39.2078,39.2078,39.1704,39.1928,8700.0
2013-12-09 14:25:00,52.36,52.46,52.34,52.45,12100.0,39.1928,39.2677,39.1779,39.2602,12100.0
2013-12-09 14:30:00,52.44,52.47,52.44,52.46,9500.0,39.2527,39.2752,39.2527,39.2677,9500.0
2013-12-09 14:35:00,52.46,52.48,52.45,52.45,9800.0,39.2677,39.2827,39.2602,39.2602,9800.0
2013-12-09 14:40:00,52.45,52.51,52.44,52.5,10200.0,39.2602,39.3051,39.2527,39.2976,10200.0
2013-12-09 14:45:00,52.49,52.54,52.48,52.53,6700.0,39.2901,39.3276,39.2827,39.3201,6700.0
2013-12-09 14:50:00,52.53,52.54,52.46,52.47,13100.0,39.3201,39.3276,39.2677,39.2752,13100.0
2013-12-09 14:55:00,52.46,52.46,52.43,52.44,21300.0,39.2677,39.2677,39.2452,39.2527,21300.0
2013-12-09 15:00:00,52.44,52.45,52.41,52.42,12900.0,39.2527,39.2602,39.2303,39.2377,12900.0
2013-12-09 15:05:00,52.42,52.42,52.34,52.35,14700.0,39.2377,39.2377,39.1779,39.1853,14700.0
2013-12-09 15:10:00,52.35,52.4,52.35,52.39,13600.0,39.1853,39.2228,39.1853,39.2153,13600.0
2013-12-09 15:15:00,52.39,52.41,52.36,52.37,15000.0,39.2153,39.2303,39.1928,39.2003,15000.0
2013-12-09 15:20:00,52.36,52.39,52.35,52.39,15800.0,39.1928,39.2153,39.1853,39.2153,15800.0
2013-12-09 15:25:00,52.38,52.38,52.36,52.37,14300.0,39.2078,39.2078,39.1928,39.2003,14300.0
2013-12-09 15:30:00,52.37,52.41,52.36,52.41,15200.0,39.2003,39.2303,39.1928,39.2303,15200.0
2013-12-09 15:35:00,52.4,52.41,52.37,52.37,19500.0,39.2228,39.2303,39.2003,39.2003,19500.0
2013-12-09 15:40:00,52.37,52.38,52.34,52.38,42900.0,39.2003,39.2078,39.1779,39.2078,42900.0
2013-12-09 15:45:00,52.38,52.51,52.38,52.51,54300.0,39.2078,39.3051,39.2078,39.3051,54300.0
2013-12-09 15:50:00,52.51,52.51,52.47,52.48,52400.0,39.3051,39.3051,39.2752,39.2827,52400.0
2013-12-09 15:55:00,52.48,52.52,52.45,52.51,123200.0,39.2827,39.3126,39.2602,39.3051,123200.0
2013-12-10 09:30:00,52.59,52.87,52.52,52.87,36600.0,39.365,39.5746,39.3126,39.5746,36600.0
2013-12-10 09:35:00,52.82,52.99,52.8,52.95,24100.0,39.5372,39.6644,39.5222,39.6345,24100.0
2013-12-10 09:40:00,52.98,52.99,52.9,52.94,16200.0,39.6569,39.6644,39.597,39.627,16200.0
2013-12-10 09:45:00,52.95,52.96,52.89,52.9,18000.0,39.6345,39.6419,39.5895,39.597,18000.0
2013-12-10 09:50:00,52.91,52.95,52.82,52.86,11200.0,39.6045,39.6345,39.5372,39.5671,11200.0
2013-12-10 09:55:00,52.86,52.9,52.77,52.84,13800.0,39.5671,39.597,39.4997,39.5521,13800.0
2013-12-10 10:00:00,52.85,52.88,52.81,52.82,24300.0,39.5596,39.5821,39.5297,39.5372,24300.0
2013-12-10 10:05:00,52.81,52.86,52.76,52.85,16400.0,39.5297,39.5671,39.4922,39.5596,16400.0
2013-12-10 10:10:00,52.84,52.86,52.82,52.85,4500.0,39.5521,39.5671,39.5372,39.5596,4500.0
2013-12-10 10:15:00,52.84,52.84,52.75,52.75,14800.0,39.5521,39.5521,39.4848,39.4848,14800.0
2013-12-10 10:20:00,52.75,52.75,52.68,52.72,12200.0,39.4848,39.4848,39.4324,39.4623,12200.0
2013-12-10 10:25:00,52.74,52.81,52.74,52.75,8700.0,39.4773,39.5297,39.4773,39.4848,8700.0
2013-12-10 10:30:00,52.75,52.89,52.75,52.83,41500.0,39.4848,39.5895,39.4848,39.5446,41500.0
2013-12-10 10:35:00,52.84,52.88,52.83,52.88,4800.0,39.5521,39.5821,39.5446,39.5821,4800.0
2013-12-10 10:40:00,52.89,52.89,52.75,52.76,5200.0,39.5895,39.5895,39.4848,39.4922,5200.0
2013-12-10 10:45:00,52.77,52.79,52.75,52.76,6300.0,39.4997,39.5147,39.4848,39.4922,6300.0
2013-12-10 10:50:00,52.76,52.78,52.72,52.72,6200.0,39.4922,39.5072,39.4623,39.4623,6200.0
2013-12-10 10:55:00,52.72,52.77,52.71,52.72,13500.0,39.4623,39.4997,39.4548,39.4623,13500.0
2013-12-10 11:00:00,52.71,52.71,52.63,52.64,8800.0,39.4548,39.4548,39.3949,39.4024,8800.0
2013-12-10 11:05:00,52.62,52.62,52.54,52.58,10500.0,39.3874,39.3874,39.3276,39.3575,10500.0
2013-12-10 11:10:00,52.58,52.58,52.49,52.51,9600.0,39.3575,39.3575,39.2901,39.3051,9600.0
2013-12-10 11:15:00,52.5,52.55,52.5,52.54,10500.0,39.2976,39.335,39.2976,39.3276,10500.0
2013-12-10 11:20:00,52.54,52.59,52.53,52.53,9100.0,39.3276,39.365,39.3201,39.3201,9100.0
2013-12-10 11:25:00,52.54,52.57,52.52,52.52,10400.0,39.3276,39.35,39.3126,39.3126,10400.0
2013-12-10 11:30:00,52.53,52.53,52.47,52.51,14800.0,39.3201,39.3201,39.2752,39.3051,14800.0
2013-12-10 11:35:00,52.5,52.53,52.48,52.52,5200.0,39.2976,39.3201,39.2827,39.3126,5200.0
2013-12-10 11:40:00,52.53,52.53,52.48,52.49,6600.0,39.3201,39.3201,39.2827,39.2901,6600.0
2013-12-10 11:45:00,52.5,52.52,52.47,52.49,15100.0,39.2976,39.3126,39.2752,39.2901,15100.0
2013-12-10 11:50:00,52.47,52.47,52.44,52.44,4900.0,39.2752,39.2752,39.2527,39.2527,4900.0
2013-12-10 11:55:00,52.44,52.44,52.4,52.44,11600.0,39.2527,39.2527,39.2228,39.2527,11600.0
2013-12-10 12:00:00,52.43,52.45,52.42,52.44,11500.0,39.2452,39.2602,39.2377,39.2527,11500.0
2013-12-10 12:05:00,52.43,52.45,52.37,52.38,9400.0,39.2452,39.2602,39.2003,39.2078,9400.0
2013-12-10 12:10:00,52.39,52.4,52.38,52.39,7400.0,39.2153,39.2228,39.2078,39.2153,7400.0
2013-12-10 12:15:00,52.37,52.46,52.37,52.46,11000.0,39.2003,39.2677,39.2003,39.2677,11000.0
2013-12-10 12:20:00,52.46,52.51,52.44,52.51,7500.0,39.2677,39.3051,39.2527,39.3051,7500.0
2013-12-10 12:25:00,52.51,52.52,52.5,52.52,4900.0,39.3051,39.3126,39.2976,39.3126,4900.0
2013-12-10 12:30:00,52.52,52.52,52.43,52.43,9100.0,39.3126,39.3126,39.2452,39.2452,9100.0
2013-12-10 12:35:00,52.44,52.44,52.32,52.37,17600.0,39.2527,39.2527,39.1629,39.2003,17600.0
2013-12-10 12:40:00,52.36,52.41,52.35,52.41,6100.0,39.1928,39.2303,39.1853,39.2303,6100.0
2013-12-10 12:45:00,52.41,52.44,52.37,52.44,10100.0,39.2303,39.2527,39.2003,39.2527,10100.0
2013-12-10 12:50:00,52.45,52.52,52.45,52.5,18300.0,39.2602,39.3126,39.2602,39.2976,18300.0
2013-12-10 12:55:00,52.5,52.6,52.5,52.59,21300.0,39.2976,39.3725,39.2976,39.365,21300.0
2013-12-10 13:00:00,52.58,52.62,52.57,52.61,14400.0,39.3575,39.3874,39.35,39.38,14400.0
2013-12-10 13:05:00,52.62,52.67,52.61,52.67,11300.0,39.3874,39.4249,39.38,39.4249,11300.0
2013-12-10 13:10:00,52.66,52.66,52.61,52.63,10900.0,39.4174,39.4174,39.38,39.3949,10900.0
2013-12-10 13:15:00,52.63,52.7,52.63,52.68,48000.0,39.3949,39.4473,39.3949,39.4324,48000.0
2013-12-10 13:20:00,52.68,52.7,52.66,52.7,21500.0,39.4324,39.4473,39.4174,39.4473,21500.0
2013-12-10 13:25:00,52.69,52.71,52.63,52.64,14700.0,39.4398,39.4548,39.3949,39.4024,14700.0
2013-12-10 13:30:00,52.63,52.64,52.61,52.64,16100.0,39.3949,39.4024,39.38,39.4024,16100.0
2013-12-10 13:35:00,52.64,52.7,52.63,52.69,19800.0,39.4024,39.4473,39.3949,39.4398,19800.0
2013-12-10 13:40:00,52.69,52.76,52.67,52.76,35700.0,39.4398,39.4922,39.4249,39.4922,35700.0
2013-12-10 13:45:00,52.75,52.81,52.74,52.8,27900.0,39.4848,39.5297,39.4773,39.5222,27900.0
2013-12-10 13:50:00,52.81,52.81,52.76,52.76,18600.0,39.5297,39.5297,39.4922,39.4922,18600.0
2013-12-10 13:55:00,52.74,52.74,52.7,52.71,17600.0,39.4773,39.4773,39.4473,39.4548,17600.0
2013-12-10 14:00:00,52.7,52.71,52.65,52.66,15200.0,39.4473,39.4548,39.4099,39.4174,15200.0
2013-12-10 14:05:00,52.66,52.72,52.65,52.72,13200.0,39.4174,39.4623,39.4099,39.4623,13200.0
2013-12-10 14:10:00,52.72,52.72,52.67,52.71,15700.0,39.4623,39.4623,39.4249,39.4548,15700.0
2013-12-10 14:15:00,52.71,52.72,52.7,52.7,9500.0,39.4548,39.4623,39.4473,39.4473,9500.0
2013-12-10 14:20:00,52.7,52.71,52.68,52.68,10700.0,39.4473,39.4548,39.4324,39.4324,10700.0
2013-12-10 14:25:00,52.68,52.7,52.66,52.7,15200.0,39.4324,39.4473,39.4174,39.4473,15200.0
2013-12-10 14:30:00,52.7,52.71,52.66,52.68,24400.0,39.4473,39.4548,39.4174,39.4324,24400.0
2013-12-10 14:35:00,52.69,52.74,52.68,52.74,14500.0,39.4398,39.4773,39.4324,39.4773,14500.0
2013-12-10 14:40:00,52.75,52.75,52.7,52.7,10500.0,39.4848,39.4848,39.4473,39.4473,10500.0
2013-12-10 14:45:00,52.7,52.7,52.63,52.64,35400.0,39.4473,39.4473,39.3949,39.4024,35400.0
2013-12-10 14:50:00,52.63,52.67,52.61,52.67,11000.0,39.3949,39.4249,39.38,39.4249,11000.0
2013-12-10 14:55:00,52.66,52.73,52.66,52.72,16000.0,39.4174,39.4698,39.4174,39.4623,16000.0
2013-12-10 15:00:00,52.72,52.78,52.72,52.76,24500.0,39.4623,39.5072,39.4623,39.4922,24500.0
2013-12-10 15:05:00,52.76,52.76,52.73,52.75,14700.0,39.4922,39.4922,39.4698,39.4848,14700.0
2013-12-10 15:10:00,52.75,52.75,52.73,52.74,8800.0,39.4848,39.4848,39.4698,39.4773,8800.0
2013-12-10 15:15:00,52.74,52.74,52.7,52.71,18700.0,39.4773,39.4773,39.4473,39.4548,18700.0
2013-12-10 15:20:00,52.7,52.81,52.7,52.81,45400.0,39.4473,39.5297,39.4473,39.5297,45400.0
2013-12-10 15:25:00,52.81,52.87,52.8,52.83,29500.0,39.5297,39.5746,39.5222,39.5446,29500.0
2013-12-10 15:30:00,52.82,52.83,52.74,52.74,26200.0,39.5372,39.5446,39.4773,39.4773,26200.0
2013-12-10 15:35:00,52.74,52.79,52.72,52.79,38700.0,39.4773,39.5147,39.4623,39.5147,38700.0
2013-12-10 15:40:00,52.8,52.85,52.79,52.83,48700.0,39.5222,39.5596,39.5147,39.5446,48700.0
2013-12-10 15:45:00,52.83,52.84,52.77,52.84,87500.0,39.5446,39.5521,39.4997,39.5521,87500.0
2013-12-10 15:50:00,52.84,52.9,52.83,52.9,144100.0,39.5521,39.597,39.5446,39.597,144100.0
2013-12-10 15:55:00,52.89,52.94,52.88,52.89,180100.0,39.5895,39.627,39.5821,39.5895,180100.0
2013-12-11 09:30:00,52.92,52.92,52.55,52.61,40900.0,39.612,39.612,39.335,39.38,40900.0
2013-12-11 09:35:00,52.59,52.69,52.45,52.51,24100.0,39.365,39.4398,39.2602,39.3051,24100.0
2013-12-11 09:40:00,52.48,52.55,52.41,52.41,36100.0,39.2827,39.335,39.2303,39.2303,36100.0
2013-12-11 09:45:00,52.41,52.42,52.19,52.35,25400.0,39.2303,39.2377,39.0656,39.1853,25400.0
2013-12-11 09:50:00,52.35,52.43,52.25,52.4,14500.0,39.1853,39.2452,39.1105,39.2228,14500.0
2013-12-11 09:55:00,52.4,52.41,52.27,52.36,16100.0,39.2228,39.2303,39.1255,39.1928,16100.0
2013-12-11 10:00:00,52.35,52.52,52.35,52.36,22400.0,39.1853,39.3126,39.1853,39.1928,22400.0
2013-12-11 10:05:00,52.35,52.51,52.34,52.42,50100.0,39.1853,39.3051,39.1779,39.2377,50100.0
2013-12-11 10:10:00,52.41,52.41,52.34,52.34,19100.0,39.2303,39.2303,39.1779,39.1779,19100.0
2013-12-11 10:15:00,52.33,52.35,52.21,52.21,16300.0,39.1704,39.1853,39.0805,39.0805,16300.0
2013-12-11 10:20:00,52.21,52.29,52.18,52.21,16400.0,39.0805,39.1404,39.0581,39.0805,16400.0
2013-12-11 10:25:00,52.23,52.25,52.16,52.18,26500.0,39.0955,39.1105,39.0431,39.0581,26500.0
2013-12-11 10:30:00,52.19,52.22,52.14,52.15,18200.0,39.0656,39.088,39.0282,39.0356,18200.0
2013-12-11 10:35:00,52.16,52.18,52.14,52.15,19300.0,39.0431,39.0581,39.0282,39.0356,19300.0
2013-12-11 10:40:00,52.16,52.19,52.15,52.15,17800.0,39.0431,39.0656,39.0356,39.0356,17800.0
2013-12-11 10:45:00,52.16,52.16,52.13,52.15,20100.0,39.0431,39.0431,39.0207,39.0356,20100.0
2013-12-11 10:50:00,52.14,52.22,52.14,52.21,17000.0,39.0282,39.088,39.0282,39.0805,17000.0
2013-12-11 10:55:00,52.2,52.29,52.2,52.27,20800.0,39.0731,39.1404,39.0731,39.1255,20800.0
2013-12-11 11:00:00,52.27,52.28,52.22,52.26,25400.0,39.1255,39.1329,39.088,39.118,25400.0
2013-12-11 11:05:00,52.25,52.28,52.22,52.22,15300.0,39.1105,39.1329,39.088,39.088,15300.0
2013-12-11 11:10:00,52.21,52.21,52.17,52.21,13500.0,39.0805,39.0805,39.0506,39.0805,13500.0
2013-12-11 11:15:00,52.21,52.21,52.14,52.15,19100.0,39.0805,39.0805,39.0282,39.0356,19100.0
2013-12-11 11:20:00,52.15,52.15,52.0,52.02,22900.0,39.0356,39.0356,38.9234,38.9383,22900.0
2013-12-11 11:25:00,52.02,52.06,52.0,52.04,18600.0,38.9383,38.9683,38.9234,38.9533,18600.0
2013-12-11 11:30:00,52.04,52.09,52.01,52.09,18100.0,38.9533,38.9907,38.9308,38.9907,18100.0
2013-12-11 11:35:00,52.1,52.11,52.05,52.09,34200.0,38.9982,39.0057,38.9608,38.9907,34200.0
2013-12-11 11:40:00,52.09,52.11,52.07,52.07,29200.0,38.9907,39.0057,38.9758,38.9758,29200.0
2013-12-11 11:45:00,52.07,52.08,52.04,52.05,59200.0,38.9758,38.9832,38.9533,38.9608,59200.0
2013-12-11 11:50:00,52.06,52.06,51.96,51.96,17400.0,38.9683,38.9683,38.8934,38.8934,17400.0
2013-12-11 11:55:00,51.96,52.05,51.96,52.04,13800.0,38.8934,38.9608,38.8934,38.9533,13800.0
2013-12-11 12:00:00,52.04,52.04,51.96,51.96,8000.0,38.9533,38.9533,38.8934,38.8934,8000.0
2013-12-11 12:05:00,51.95,51.96,51.85,51.85,10800.0,38.8859,38.8934,38.8111,38.8111,10800.0
2013-12-11 12:10:00,51.86,51.88,51.84,51.85,4800.0,38.8186,38.8335,38.8036,38.8111,4800.0
2013-12-11 12:15:00,51.85,51.85,51.75,51.76,9800.0,38.8111,38.8111,38.7362,38.7437,9800.0
2013-12-11 12:20:00,51.77,51.8,51.76,51.77,13600.0,38.7512,38.7737,38.7437,38.7512,13600.0
2013-12-11 12:25:00,51.78,51.78,51.69,51.69,15000.0,38.7587,38.7587,38.6913,38.6913,15000.0
2013-12-11 12:30:00,51.69,51.71,51.66,51.66,15100.0,38.6913,38.7063,38.6689,38.6689,15100.0
2013-12-11 12:35:00,51.67,51.71,51.66,51.71,14700.0,38.6763,38.7063,38.6689,38.7063,14700.0
2013-12-11 12:40:00,51.7,51.71,51.68,51.7,5300.0,38.6988,38.7063,38.6838,38.6988,5300.0
2013-12-11 12:45:00,51.7,51.79,51.7,51.78,10100.0,38.6988,38.7662,38.6988,38.7587,10100.0
2013-12-11 12:50:00,51.77,51.83,51.77,51.81,14200.0,38.7512,38.7961,38.7512,38.7811,14200.0
2013-12-11 12:55:00,51.8,51.81,51.78,51.78,4900.0,38.7737,38.7811,38.7587,38.7587,4900.0
2013-12-11 13:00:00,51.77,51.77,51.73,51.76,10100.0,38.7512,38.7512,38.7213,38.7437,10100.0
2013-12-11 13:05:00,51.76,51.77,51.74,51.77,7300.0,38.7437,38.7512,38.7287,38.7512,7300.0
2013-12-11 13:10:00,51.77,51.8,51.77,51.78,20300.0,38.7512,38.7737,38.7512,38.7587,20300.0
2013-12-11 13:15:00,51.79,51.8,51.77,51.79,11000.0,38.7662,38.7737,38.7512,38.7662,11000.0
2013-12-11 13:20:00,51.79,51.86,51.77,51.85,15300.0,38.7662,38.8186,38.7512,38.8111,15300.0
2013-12-11 13:25:00,51.86,51.86,51.83,51.83,8900.0,38.8186,38.8186,38.7961,38.7961,8900.0
2013-12-11 13:30:00,51.84,51.87,51.82,51.82,8700.0,38.8036,38.8261,38.7886,38.7886,8700.0
2013-12-11 13:35:00,51.82,51.87,51.82,51.87,6700.0,38.7886,38.8261,38.7886,38.8261,6700.0
2013-12-11 13:40:00,51.87,51.91,51.86,51.9,9100.0,38.8261,38.856,38.8186,38.8485,9100.0
2013-12-11 13:45:00,51.89,51.9,51.84,51.9,5600.0,38.841,38.8485,38.8036,38.8485,5600.0
2013-12-11 13:50:00,51.9,51.92,51.88,51.91,15400.0,38.8485,38.8635,38.8335,38.856,15400.0
2013-12-11 13:55:00,51.92,51.93,51.91,51.93,5100.0,38.8635,38.871,38.856,38.871,5100.0
2013-12-11 14:00:00,51.92,51.94,51.84,51.85,17100.0,38.8635,38.8784,38.8036,38.8111,17100.0
2013-12-11 14:05:00,51.84,51.85,51.74,51.74,20400.0,38.8036,38.8111,38.7287,38.7287,20400.0
2013-12-11 14:10:00,51.73,51.74,51.72,51.73,8700.0,38.7213,38.7287,38.7138,38.7213,8700.0
2013-12-11 14:15:00,51.72,51.77,51.72,51.74,21400.0,38.7138,38.7512,38.7138,38.7287,21400.0
2013-12-11 14:20:00,51.74,51.77,51.74,51.77,8700.0,38.7287,38.7512,38.7287,38.7512,8700.0
2013-12-11 14:25:00,51.76,51.77,51.72,51.76,7700.0,38.7437,38.7512,38.7138,38.7437,7700.0
2013-12-11 14:30:00,51.76,51.77,51.7,51.74,15300.0,38.7437,38.7512,38.6988,38.7287,15300.0
2013-12-11 14:35:00,51.75,51.75,51.68,51.68,7500.0,38.7362,38.7362,38.6838,38.6838,7500.0
2013-12-11 14:40:00,51.68,51.69,51.64,51.67,28000.0,38.6838,38.6913,38.6539,38.6763,28000.0
2013-12-11 14:45:00,51.67,51.76,51.67,51.72,16000.0,38.6763,38.7437,38.6763,38.7138,16000.0
2013-12-11 14:50:00,51.72,51.73,51.67,51.67,13300.0,38.7138,38.7213,38.6763,38.6763,13300.0
2013-12-11 14:55:00,51.66,51.66,51.59,51.61,18900.0,38.6689,38.6689,38.6165,38.6314,18900.0
2013-12-11 15:00:00,51.61,51.62,51.58,51.58,12800.0,38.6314,38.6389,38.609,38.609,12800.0
2013-12-11 15:05:00,51.59,51.62,51.52,51.54,39700.0,38.6165,38.6389,38.5641,38.579,39700.0
2013-12-11 15:10:00,51.53,51.54,51.47,51.5,37100.0,38.5716,38.579,38.5266,38.5491,37100.0
2013-12-11 15:15:00,51.5,51.52,51.47,51.48,19400.0,38.5491,38.5641,38.5266,38.5341,19400.0
2013-12-11 15:20:00,51.48,51.48,51.4,51.46,45500.0,38.5341,38.5341,38.4742,38.5192,45500.0
2013-12-11 15:25:00,51.45,51.46,51.43,51.45,19100.0,38.5117,38.5192,38.4967,38.5117,19100.0
2013-12-11 15:30:00,51.45,51.47,51.39,51.47,28000.0,38.5117,38.5266,38.4668,38.5266,28000.0
2013-12-11 15:35:00,51.47,51.48,51.43,51.44,33300.0,38.5266,38.5341,38.4967,38.5042,33300.0
2013-12-11 15:40:00,51.45,51.46,51.4,51.43,60300.0,38.5117,38.5192,38.4742,38.4967,60300.0
2013-12-11 15:45:00,51.42,51.48,51.38,51.47,91800.0,38.4892,38.5341,38.4593,38.5266,91800.0
2013-12-11 15:50:00,51.47,51.5,51.44,51.45,94300.0,38.5266,38.5491,38.5042,38.5117,94300.0
2013-12-11 15:55:00,51.45,51.48,51.43,51.44,193400.0,38.5117,38.5341,38.4967,38.5042,193400.0
2013-12-12 09:30:00,51.28,51.5,51.14,51.17,44200.0,38.3844,38.5491,38.2796,38.3021,44200.0
2013-12-12 09:35:00,51.17,51.26,51.15,51.24,18500.0,38.3021,38.3694,38.2871,38.3545,18500.0
2013-12-12 09:40:00,51.27,51.32,51.23,51.28,20300.0,38.3769,38.4144,38.347,38.3844,20300.0
2013-12-12 09:45:00,51.28,51.28,51.05,51.05,21200.0,38.3844,38.3844,38.2123,38.2123,21200.0
2013-12-12 09:50:00,51.06,51.18,51.05,51.14,25800.0,38.2197,38.3096,38.2123,38.2796,25800.0
2013-12-12 09:55:00,51.12,51.23,51.12,51.16,10500.0,38.2647,38.347,38.2647,38.2946,10500.0
2013-12-12 10:00:00,51.17,51.18,51.13,51.14,11400.0,38.3021,38.3096,38.2721,38.2796,11400.0
2013-12-12 10:05:00,51.14,51.14,51.05,51.06,5700.0,38.2796,38.2796,38.2123,38.2197,5700.0
2013-12-12 10:10:00,51.06,51.08,51.04,51.06,7000.0,38.2197,38.2347,38.2048,38.2197,7000.0
2013-12-12 10:15:00,51.07,51.07,51.01,51.04,13400.0,38.2272,38.2272,38.1823,38.2048,13400.0
2013-12-12 10:20:00,51.05,51.2,51.05,51.2,8600.0,38.2123,38.3245,38.2123,38.3245,8600.0
2013-12-12 10:25:00,51.22,51.22,51.17,51.2,11000.0,38.3395,38.3395,38.3021,38.3245,11000.0
2013-12-12 10:30:00,51.21,51.27,51.19,51.24,11400.0,38.332,38.3769,38.3171,38.3545,11400.0
2013-12-12 10:35:00,51.23,51.28,51.22,51.25,6800.0,38.347,38.3844,38.3395,38.362,6800.0
2013-12-12 10:40:00,51.28,51.38,51.26,51.37,14900.0,38.3844,38.4593,38.3694,38.4518,14900.0
2013-12-12 10:45:00,51.37,51.39,51.32,51.36,6600.0,38.4518,38.4668,38.4144,38.4443,6600.0
2013-12-12 10:50:00,51.36,51.42,51.3,51.3,12500.0,38.4443,38.4892,38.3994,38.3994,12500.0
2013-12-12 10:55:00,51.3,51.3,51.26,51.26,11300.0,38.3994,38.3994,38.3694,38.3694,11300.0
2013-12-12 11:00:00,51.26,51.28,51.24,51.25,13600.0,38.3694,38.3844,38.3545,38.362,13600.0
2013-12-12 11:05:00,51.26,51.38,51.25,51.36,10100.0,38.3694,38.4593,38.362,38.4443,10100.0
2013-12-12 11:10:00,51.35,51.38,51.31,51.38,14400.0,38.4368,38.4593,38.4069,38.4593,14400.0
2013-12-12 11:15:00,51.36,51.39,51.33,51.38,8100.0,38.4443,38.4668,38.4218,38.4593,8100.0
2013-12-12 11:20:00,51.38,51.45,51.38,51.45,9700.0,38.4593,38.5117,38.4593,38.5117,9700.0
2013-12-12 11:25:00,51.44,51.44,51.31,51.31,8900.0,38.5042,38.5042,38.4069,38.4069,8900.0
2013-12-12 11:30:00,51.32,51.38,51.32,51.37,13100.0,38.4144,38.4593,38.4144,38.4518,13100.0
2013-12-12 11:35:00,51.36,51.38,51.33,51.37,6600.0,38.4443,38.4593,38.4218,38.4518,6600.0
2013-12-12 11:40:00,51.36,51.39,51.35,51.35,5100.0,38.4443,38.4668,38.4368,38.4368,5100.0
2013-12-12 11:45:00,51.35,51.35,51.31,51.34,7400.0,38.4368,38.4368,38.4069,38.4293,7400.0
2013-12-12 11:50:00,51.35,51.42,51.35,51.41,6800.0,38.4368,38.4892,38.4368,38.4817,6800.0
2013-12-12 11:55:00,51.41,51.41,51.33,51.33,12600.0,38.4817,38.4817,38.4218,38.4218,12600.0
2013-12-12 12:00:00,51.33,51.33,51.24,51.26,15600.0,38.4218,38.4218,38.3545,38.3694,15600.0
2013-12-12 12:05:00,51.24,51.28,51.23,51.25,14000.0,38.3545,38.3844,38.347,38.362,14000.0
2013-12-12 12:10:00,51.25,51.29,51.22,51.23,9000.0,38.362,38.3919,38.3395,38.347,9000.0
2013-12-12 12:15:00,51.23,51.23,51.17,51.18,9600.0,38.347,38.347,38.3021,38.3096,9600.0
2013-12-12 12:20:00,51.18,51.19,51.07,51.07,13200.0,38.3096,38.3171,38.2272,38.2272,13200.0
2013-12-12 12:25:00,51.07,51.14,51.07,51.14,8300.0,38.2272,38.2796,38.2272,38.2796,8300.0
2013-12-12 12:30:00,51.15,51.21,51.14,51.2,12100.0,38.2871,38.332,38.2796,38.3245,12100.0
2013-12-12 12:35:00,51.2,51.27,51.2,51.22,10600.0,38.3245,38.3769,38.3245,38.3395,10600.0
2013-12-12 12:40:00,51.22,51.25,51.17,51.25,19400.0,38.3395,38.362,38.3021,38.362,19400.0
2013-12-12 12:45:00,51.25,51.34,51.25,51.31,14200.0,38.362,38.4293,38.362,38.4069,14200.0
2013-12-12 12:50:00,51.3,51.3,51.26,51.28,6500.0,38.3994,38.3994,38.3694,38.3844,6500.0
2013-12-12 12:55:00,51.28,51.28,51.24,51.24,6700.0,38.3844,38.3844,38.3545,38.3545,6700.0
2013-12-12 13:00:00,51.24,51.29,51.22,51.23,13700.0,38.3545,38.3919,38.3395,38.347,13700.0
2013-12-12 13:05:00,51.23,51.25,51.2,51.21,6200.0,38.347,38.362,38.3245,38.332,6200.0
2013-12-12 13:10:00,51.21,51.21,51.18,51.18,12100.0,38.332,38.332,38.3096,38.3096,12100.0
2013-12-12 13:15:00,51.18,51.21,51.16,51.19,10600.0,38.3096,38.332,38.2946,38.3171,10600.0
2013-12-12 13:20:00,51.19,51.2,51.15,51.15,10500.0,38.3171,38.3245,38.2871,38.2871,10500.0
2013-12-12 13:25:00,51.15,51.2,51.14,51.18,12400.0,38.2871,38.3245,38.2796,38.3096,12400.0
2013-12-12 13:30:00,51.18,51.18,51.15,51.15,11000.0,38.3096,38.3096,38.2871,38.2871,11000.0
2013-12-12 13:35:00,51.15,51.18,51.14,51.18,10200.0,38.2871,38.3096,38.2796,38.3096,10200.0
2013-12-12 13:40:00,51.18,51.18,51.15,51.16,13600.0,38.3096,38.3096,38.2871,38.2946,13600.0
2013-12-12 13:45:00,51.17,51.18,51.15,51.15,8900.0,38.3021,38.3096,38.2871,38.2871,8900.0
2013-12-12 13:50:00,51.16,51.16,51.1,51.11,9800.0,38.2946,38.2946,38.2497,38.2572,9800.0
2013-12-12 13:55:00,51.1,51.1,51.05,51.07,15400.0,38.2497,38.2497,38.2123,38.2272,15400.0
2013-12-12 14:00:00,51.07,51.13,51.05,51.09,25100.0,38.2272,38.2721,38.2123,38.2422,25100.0
2013-12-12 14:05:00,51.09,51.11,51.07,51.1,27400.0,38.2422,38.2572,38.2272,38.2497,27400.0
2013-12-12 14:10:00,51.1,51.12,51.08,51.09,16100.0,38.2497,38.2647,38.2347,38.2422,16100.0
2013-12-12 14:15:00,51.08,51.1,51.06,51.06,14700.0,38.2347,38.2497,38.2197,38.2197,14700.0
2013-12-12 14:20:00,51.07,51.11,51.05,51.1,20400.0,38.2272,38.2572,38.2123,38.2497,20400.0
2013-12-12 14:25:00,51.11,51.11,51.1,51.1,5900.0,38.2572,38.2572,38.2497,38.2497,5900.0
2013-12-12 14:30:00,51.11,51.25,51.1,51.24,29200.0,38.2572,38.362,38.2497,38.3545,29200.0
2013-12-12 14:35:00,51.25,51.27,51.23,51.27,16100.0,38.362,38.3769,38.347,38.3769,16100.0
2013-12-12 14:40:00,51.27,51.29,51.25,51.28,9100.0,38.3769,38.3919,38.362,38.3844,9100.0
2013-12-12 14:45:00,51.28,51.29,51.24,51.27,11200.0,38.3844,38.3919,38.3545,38.3769,11200.0
2013-12-12 14:50:00,51.26,51.36,51.26,51.34,13200.0,38.3694,38.4443,38.3694,38.4293,13200.0
2013-12-12 14:55:00,51.34,51.39,51.34,51.38,7400.0,38.4293,38.4668,38.4293,38.4593,7400.0
2013-12-12 15:00:00,51.38,51.39,51.28,51.29,16200.0,38.4593,38.4668,38.3844,38.3919,16200.0
2013-12-12 15:05:00,51.28,51.29,51.19,51.23,14000.0,38.3844,38.3919,38.3171,38.347,14000.0
2013-12-12 15:10:00,51.22,51.28,51.2,51.26,17300.0,38.3395,38.3844,38.3245,38.3694,17300.0
2013-12-12 15:15:00,51.26,51.3,51.25,51.3,11500.0,38.3694,38.3994,38.362,38.3994,11500.0
2013-12-12 15:20:00,51.3,51.42,51.3,51.41,23500.0,38.3994,38.4892,38.3994,38.4817,23500.0
2013-12-12 15:25:00,51.41,51.44,51.41,51.42,15800.0,38.4817,38.5042,38.4817,38.4892,15800.0
2013-12-12 15:30:00,51.42,51.43,51.37,51.38,19700.0,38.4892,38.4967,38.4518,38.4593,19700.0
2013-12-12 15:35:00,51.38,51.39,51.31,51.33,13800.0,38.4593,38.4668,38.4069,38.4218,13800.0
2013-12-12 15:40:00,51.32,51.35,51.27,51.28,23600.0,38.4144,38.4368,38.3769,38.3844,23600.0
2013-12-12 15:45:00,51.27,51.27,51.2,51.21,28100.0,38.3769,38.3769,38.3245,38.332,28100.0
2013-12-12 15:50:00,51.2,51.21,51.17,51.2,39000.0,38.3245,38.332,38.3021,38.3245,39000.0
2013-12-12 15:55:00,51.2,51.24,51.16,51.21,60800.0,38.3245,38.3545,38.2946,38.332,60800.0
2013-12-13 09:30:00,51.28,51.46,51.26,51.4,11500.0,38.3844,38.5192,38.3694,38.4742,11500.0
2013-12-13 09:35:00,51.4,51.58,51.37,51.5,8100.0,38.4742,38.609,38.4518,38.5491,8100.0
2013-12-13 09:40:00,51.45,51.5,51.34,51.36,11600.0,38.5117,38.5491,38.4293,38.4443,11600.0
2013-12-13 09:45:00,51.36,51.46,51.36,51.4,6000.0,38.4443,38.5192,38.4443,38.4742,6000.0
2013-12-13 09:50:00,51.4,51.56,51.37,51.49,26900.0,38.4742,38.594,38.4518,38.5416,26900.0
2013-12-13 09:55:00,51.5,51.56,51.46,51.5,8300.0,38.5491,38.594,38.5192,38.5491,8300.0
2013-12-13 10:00:00,51.52,51.66,51.51,51.66,24100.0,38.5641,38.6689,38.5566,38.6689,24100.0
2013-12-13 10:05:00,51.64,51.7,51.57,51.7,17400.0,38.6539,38.6988,38.6015,38.6988,17400.0
2013-12-13 10:10:00,51.7,51.7,51.53,51.56,14600.0,38.6988,38.6988,38.5716,38.594,14600.0
2013-12-13 10:15:00,51.56,51.66,51.53,51.54,25500.0,38.594,38.6689,38.5716,38.579,25500.0
2013-12-13 10:20:00,51.53,51.57,51.47,51.54,23300.0,38.5716,38.6015,38.5266,38.579,23300.0
2013-12-13 10:25:00,51.53,51.57,51.48,51.57,7600.0,38.5716,38.6015,38.5341,38.6015,7600.0
2013-12-13 10:30:00,51.57,51.64,51.57,51.61,11200.0,38.6015,38.6539,38.6015,38.6314,11200.0
2013-12-13 10:35:00,51.61,51.63,51.57,51.6,8200.0,38.6314,38.6464,38.6015,38.6239,8200.0
2013-12-13 10:40:00,51.62,51.62,51.53,51.54,4400.0,38.6389,38.6389,38.5716,38.579,4400.0
2013-12-13 10:45:00,51.55,51.61,51.53,51.54,6700.0,38.5865,38.6314,38.5716,38.579,6700.0
2013-12-13 10:50:00,51.53,51.54,51.48,51.53,7800.0,38.5716,38.579,38.5341,38.5716,7800.0
2013-12-13 10:55:00,51.54,51.54,51.5,51.51,2900.0,38.579,38.579,38.5491,38.5566,2900.0
2013-12-13 11:00:00,51.49,51.54,51.43,51.44,13700.0,38.5416,38.579,38.4967,38.5042,13700.0
2013-12-13 11:05:00,51.47,51.47,51.45,51.45,4100.0,38.5266,38.5266,38.5117,38.5117,4100.0
2013-12-13 11:10:00,51.44,51.48,51.43,51.44,6400.0,38.5042,38.5341,38.4967,38.5042,6400.0
2013-12-13 11:15:00,51.43,51.45,51.41,51.44,22500.0,38.4967,38.5117,38.4817,38.5042,22500.0
2013-12-13 11:20:00,51.44,51.44,51.38,51.4,11900.0,38.5042,38.5042,38.4593,38.4742,11900.0
2013-12-13 11:25:00,51.4,51.44,51.32,51.32,14600.0,38.4742,38.5042,38.4144,38.4144,14600.0
2013-12-13 11:30:00,51.31,51.34,51.29,51.32,17900.0,38.4069,38.4293,38.3919,38.4144,17900.0
2013-12-13 11:35:00,51.33,51.35,51.29,51.34,6400.0,38.4218,38.4368,38.3919,38.4293,6400.0
2013-12-13 11:40:00,51.34,51.35,51.3,51.31,7400.0,38.4293,38.4368,38.3994,38.4069,7400.0
2013-12-13 11:45:00,51.32,51.35,51.28,51.29,9600.0,38.4144,38.4368,38.3844,38.3919,9600.0
2013-12-13 11:50:00,51.28,51.33,51.28,51.33,9600.0,38.3844,38.4218,38.3844,38.4218,9600.0
2013-12-13 11:55:00,51.31,51.32,51.3,51.32,4500.0,38.4069,38.4144,38.3994,38.4144,4500.0
2013-12-13 12:00:00,51.31,51.38,51.31,51.36,15900.0,38.4069,38.4593,38.4069,38.4443,15900.0
2013-12-13 12:05:00,51.36,51.36,51.3,51.35,12700.0,38.4443,38.4443,38.3994,38.4368,12700.0
2013-12-13 12:10:00,51.34,51.47,51.34,51.47,15700.0,38.4293,38.5266,38.4293,38.5266,15700.0
2013-12-13 12:15:00,51.48,51.49,51.44,51.49,10000.0,38.5341,38.5416,38.5042,38.5416,10000.0
2013-12-13 12:20:00,51.48,51.53,51.46,51.47,20100.0,38.5341,38.5716,38.5192,38.5266,20100.0
2013-12-13 12:25:00,51.46,51.51,51.45,51.51,4800.0,38.5192,38.5566,38.5117,38.5566,4800.0
2013-12-13 12:30:00,51.52,51.55,51.51,51.54,6100.0,38.5641,38.5865,38.5566,38.579,6100.0
2013-12-13 12:35:00,51.55,51.58,51.54,51.58,7600.0,38.5865,38.609,38.579,38.609,7600.0
2013-12-13 12:40:00,51.58,51.6,51.56,51.59,7100.0,38.609,38.6239,38.594,38.6165,7100.0
2013-12-13 12:45:00,51.6,51.6,51.56,51.57,14800.0,38.6239,38.6239,38.594,38.6015,14800.0
2013-12-13 12:50:00,51.58,51.59,51.56,51.59,13100.0,38.609,38.6165,38.594,38.6165,13100.0
2013-12-13 12:55:00,51.6,51.6,51.57,51.58,18100.0,38.6239,38.6239,38.6015,38.609,18100.0
2013-12-13 13:00:00,51.56,51.58,51.55,51.55,9800.0,38.594,38.609,38.5865,38.5865,9800.0
2013-12-13 13:05:00,51.55,51.56,51.52,51.52,8900.0,38.5865,38.594,38.5641,38.5641,8900.0
2013-12-13 13:10:00,51.52,51.52,51.5,51.52,8800.0,38.5641,38.5641,38.5491,38.5641,8800.0
2013-12-13 13:15:00,51.53,51.6,51.53,51.58,11700.0,38.5716,38.6239,38.5716,38.609,11700.0
2013-12-13 13:20:00,51.59,51.62,51.58,51.59,16200.0,38.6165,38.6389,38.609,38.6165,16200.0
2013-12-13 13:25:00,51.58,51.63,51.58,51.62,13700.0,38.609,38.6464,38.609,38.6389,13700.0
2013-12-13 13:30:00,51.62,51.7,51.61,51.7,14800.0,38.6389,38.6988,38.6314,38.6988,14800.0
2013-12-13 13:35:00,51.7,51.72,51.69,51.7,15300.0,38.6988,38.7138,38.6913,38.6988,15300.0
2013-12-13 13:40:00,51.7,51.71,51.68,51.68,16800.0,38.6988,38.7063,38.6838,38.6838,16800.0
2013-12-13 13:45:00,51.67,51.71,51.66,51.71,3400.0,38.6763,38.7063,38.6689,38.7063,3400.0
2013-12-13 13:50:00,51.7,51.7,51.67,51.67,5400.0,38.6988,38.6988,38.6763,38.6763,5400.0
2013-12-13 13:55:00,51.68,51.69,51.61,51.63,7200.0,38.6838,38.6913,38.6314,38.6464,7200.0
2013-12-13 14:00:00,51.63,51.63,51.58,51.59,6300.0,38.6464,38.6464,38.609,38.6165,6300.0
2013-12-13 14:05:00,51.57,51.57,51.52,51.53,9700.0,38.6015,38.6015,38.5641,38.5716,9700.0
2013-12-13 14:10:00,51.53,51.53,51.43,51.45,31200.0,38.5716,38.5716,38.4967,38.5117,31200.0
2013-12-13 14:15:00,51.45,51.47,51.43,51.45,7000.0,38.5117,38.5266,38.4967,38.5117,7000.0
2013-12-13 14:20:00,51.44,51.47,51.4,51.43,17800.0,38.5042,38.5266,38.4742,38.4967,17800.0
2013-12-13 14:25:00,51.44,51.46,51.42,51.42,8700.0,38.5042,38.5192,38.4892,38.4892,8700.0
2013-12-13 14:30:00,51.42,51.48,51.42,51.48,8600.0,38.4892,38.5341,38.4892,38.5341,8600.0
2013-12-13 14:35:00,51.49,51.5,51.46,51.5,7600.0,38.5416,38.5491,38.5192,38.5491,7600.0
2013-12-13 14:40:00,51.5,51.51,51.48,51.51,8700.0,38.5491,38.5566,38.5341,38.5566,8700.0
2013-12-13 14:45:00,51.51,51.55,51.5,51.53,8300.0,38.5566,38.5865,38.5491,38.5716,8300.0
2013-12-13 14:50:00,51.53,51.55,51.51,51.55,5700.0,38.5716,38.5865,38.5566,38.5865,5700.0
2013-12-13 14:55:00,51.56,51.58,51.54,51.57,9900.0,38.594,38.609,38.579,38.6015,9900.0
2013-12-13 15:00:00,51.56,51.6,51.55,51.56,10500.0,38.594,38.6239,38.5865,38.594,10500.0
2013-12-13 15:05:00,51.55,51.57,51.54,51.57,17200.0,38.5865,38.6015,38.579,38.6015,17200.0
2013-12-13 15:10:00,51.56,51.62,51.56,51.6,30500.0,38.594,38.6389,38.594,38.6239,30500.0
2013-12-13 15:15:00,51.58,51.62,51.57,51.62,11700.0,38.609,38.6389,38.6015,38.6389,11700.0
2013-12-13 15:20:00,51.62,51.62,51.59,51.61,12200.0,38.6389,38.6389,38.6165,38.6314,12200.0
2013-12-13 15:25:00,51.61,51.66,51.6,51.64,12200.0,38.6314,38.6689,38.6239,38.6539,12200.0
2013-12-13 15:30:00,51.64,51.67,51.59,51.62,24200.0,38.6539,38.6763,38.6165,38.6389,24200.0
2013-12-13 15:35:00,51.61,51.61,51.54,51.55,19200.0,38.6314,38.6314,38.579,38.5865,19200.0
2013-12-13 15:40:00,51.56,51.61,51.54,51.59,20400.0,38.594,38.6314,38.579,38.6165,20400.0
2013-12-13 15:45:00,51.59,51.6,51.56,51.58,44500.0,38.6165,38.6239,38.594,38.609,44500.0
2013-12-13 15:50:00,51.57,51.6,51.56,51.57,42100.0,38.6015,38.6239,38.594,38.6015,42100.0
2013-12-13 15:55:00,51.57,51.62,51.56,51.59,76300.0,38.6015,38.6389,38.594,38.6165,76300.0
2013-12-16 09:30:00,51.7,51.95,51.67,51.87,33300.0,38.6988,38.8859,38.6763,38.8261,33300.0
2013-12-16 09:35:00,51.89,52.03,51.89,51.92,21000.0,38.841,38.9458,38.841,38.8635,21000.0
2013-12-16 09:40:00,51.93,51.96,51.78,51.81,27400.0,38.871,38.8934,38.7587,38.7811,27400.0
2013-12-16 09:45:00,51.8,51.9,51.69,51.69,13900.0,38.7737,38.8485,38.6913,38.6913,13900.0
2013-12-16 09:50:00,51.74,51.79,51.73,51.77,11900.0,38.7287,38.7662,38.7213,38.7512,11900.0
2013-12-16 09:55:00,51.75,51.79,51.7,51.76,9000.0,38.7362,38.7662,38.6988,38.7437,9000.0
2013-12-16 10:00:00,51.78,51.91,51.78,51.91,11000.0,38.7587,38.856,38.7587,38.856,11000.0
2013-12-16 10:05:00,51.92,51.97,51.88,51.95,25300.0,38.8635,38.9009,38.8335,38.8859,25300.0
2013-12-16 10:10:00,51.96,52.0,51.88,51.88,19400.0,38.8934,38.9234,38.8335,38.8335,19400.0
2013-12-16 10:15:00,51.9,51.92,51.83,51.91,15300.0,38.8485,38.8635,38.7961,38.856,15300.0
2013-12-16 10:20:00,51.92,51.94,51.88,51.89,13300.0,38.8635,38.8784,38.8335,38.841,13300.0
2013-12-16 10:25:00,51.89,51.89,51.79,51.8,11900.0,38.841,38.841,38.7662,38.7737,11900.0
2013-12-16 10:30:00,51.79,51.81,51.67,51.75,17800.0,38.7662,38.7811,38.6763,38.7362,17800.0
2013-12-16 10:35:00,51.76,51.82,51.74,51.77,10100.0,38.7437,38.7886,38.7287,38.7512,10100.0
2013-12-16 10:40:00,51.77,51.8,51.75,51.8,13300.0,38.7512,38.7737,38.7362,38.7737,13300.0
2013-12-16 10:45:00,51.8,51.83,51.77,51.77,16200.0,38.7737,38.7961,38.7512,38.7512,16200.0
2013-12-16 10:50:00,51.77,51.85,51.77,51.85,10900.0,38.7512,38.8111,38.7512,38.8111,10900.0
2013-12-16 10:55:00,51.84,51.85,51.76,51.76,11300.0,38.8036,38.8111,38.7437,38.7437,11300.0
2013-12-16 11:00:00,51.76,51.78,51.65,51.66,30300.0,38.7437,38.7587,38.6614,38.6689,30300.0
2013-12-16 11:05:00,51.66,51.67,51.64,51.64,13300.0,38.6689,38.6763,38.6539,38.6539,13300.0
2013-12-16 11:10:00,51.65,51.69,51.63,51.64,33100.0,38.6614,38.6913,38.6464,38.6539,33100.0
2013-12-16 11:15:00,51.63,51.64,51.53,51.53,18800.0,38.6464,38.6539,38.5716,38.5716,18800.0
2013-12-16 11:20:00,51.53,51.62,51.5,51.6,15400.0,38.5716,38.6389,38.5491,38.6239,15400.0
2013-12-16 11:25:00,51.6,51.69,51.6,51.69,10600.0,38.6239,38.6913,38.6239,38.6913,10600.0
2013-12-16 11:30:00,51.69,51.69,51.63,51.67,18100.0,38.6913,38.6913,38.6464,38.6763,18100.0
2013-12-16 11:35:00,51.66,51.67,51.6,51.67,14700.0,38.6689,38.6763,38.6239,38.6763,14700.0
2013-12-16 11:40:00,51.67,51.68,51.63,51.65,15300.0,38.6763,38.6838,38.6464,38.6614,15300.0
2013-12-16 11:45:00,51.65,51.68,51.63,51.66,36000.0,38.6614,38.6838,38.6464,38.6689,36000.0
2013-12-16 11:50:00,51.64,51.69,51.63,51.69,9100.0,38.6539,38.6913,38.6464,38.6913,9100.0
2013-12-16 11:55:00,51.68,51.73,51.68,51.72,8700.0,38.6838,38.7213,38.6838,38.7138,8700.0
2013-12-16 12:00:00,51.72,51.73,51.65,51.67,13200.0,38.7138,38.7213,38.6614,38.6763,13200.0
2013-12-16 12:05:00,51.67,51.69,51.65,51.68,10500.0,38.6763,38.6913,38.6614,38.6838,10500.0
2013-12-16 12:10:00,51.67,51.7,51.65,51.66,16200.0,38.6763,38.6988,38.6614,38.6689,16200.0
2013-12-16 12:15:00,51.66,51.66,51.59,51.61,11500.0,38.6689,38.6689,38.6165,38.6314,11500.0
2013-12-16 12:20:00,51.62,51.64,51.6,51.64,8200.0,38.6389,38.6539,38.6239,38.6539,8200.0
2013-12-16 12:25:00,51.64,51.64,51.61,51.62,6400.0,38.6539,38.6539,38.6314,38.6389,6400.0
2013-12-16 12:30:00,51.66,51.66,51.61,51.64,5500.0,38.6689,38.6689,38.6314,38.6539,5500.0
2013-12-16 12:35:00,51.63,51.69,51.63,51.68,12700.0,38.6464,38.6913,38.6464,38.6838,12700.0
2013-12-16 12:40:00,51.68,51.73,51.68,51.73,6100.0,38.6838,38.7213,38.6838,38.7213,6100.0
2013-12-16 12:45:00,51.72,51.76,51.72,51.73,8600.0,38.7138,38.7437,38.7138,38.7213,8600.0
2013-12-16 12:50:00,51.73,51.76,51.73,51.75,6400.0,38.7213,38.7437,38.7213,38.7362,6400.0
2013-12-16 12:55:00,51.73,51.74,51.72,51.73,9300.0,38.7213,38.7287,38.7138,38.7213,9300.0
2013-12-16 13:00:00,51.73,51.75,51.63,51.64,25100.0,38.7213,38.7362,38.6464,38.6539,25100.0
2013-12-16 13:05:00,51.63,51.67,51.62,51.65,15600.0,38.6464,38.6763,38.6389,38.6614,15600.0
2013-12-16 13:10:00,51.65,51.66,51.56,51.57,21600.0,38.6614,38.6689,38.594,38.6015,21600.0
2013-12-16 13:15:00,51.56,51.61,51.56,51.6,10900.0,38.594,38.6314,38.594,38.6239,10900.0
2013-12-16 13:20:00,51.6,51.64,51.57,51.64,17500.0,38.6239,38.6539,38.6015,38.6539,17500.0
2013-12-16 13:25:00,51.64,51.66,51.63,51.64,12200.0,38.6539,38.6689,38.6464,38.6539,12200.0
2013-12-16 13:30:00,51.65,51.66,51.62,51.66,13100.0,38.6614,38.6689,38.6389,38.6689,13100.0
2013-12-16 13:35:00,51.66,51.67,51.65,51.66,20100.0,38.6689,38.6763,38.6614,38.6689,20100.0
2013-12-16 13:40:00,51.66,51.66,51.59,51.62,23200.0,38.6689,38.6689,38.6165,38.6389,23200.0
2013-12-16 13:45:00,51.63,51.64,51.6,51.63,6700.0,38.6464,38.6539,38.6239,38.6464,6700.0
2013-12-16 13:50:00,51.64,51.67,51.63,51.66,17200.0,38.6539,38.6763,38.6464,38.6689,17200.0
2013-12-16 13:55:00,51.67,51.75,51.66,51.75,11600.0,38.6763,38.7362,38.6689,38.7362,11600.0
2013-12-16 14:00:00,51.75,51.86,51.73,51.86,15100.0,38.7362,38.8186,38.7213,38.8186,15100.0
2013-12-16 14:05:00,51.86,51.9,51.85,51.9,16200.0,38.8186,38.8485,38.8111,38.8485,16200.0
2013-12-16 14:10:00,51.9,51.96,51.89,51.95,8800.0,38.8485,38.8934,38.841,38.8859,8800.0
2013-12-16 14:15:00,51.96,51.97,51.95,51.97,10000.0,38.8934,38.9009,38.8859,38.9009,10000.0
2013-12-16 14:20:00,51.96,51.98,51.95,51.96,18100.0,38.8934,38.9084,38.8859,38.8934,18100.0
2013-12-16 14:25:00,51.96,52.0,51.95,51.99,16500.0,38.8934,38.9234,38.8859,38.9159,16500.0
2013-12-16 14:30:00,52.0,52.04,51.99,52.0,21400.0,38.9234,38.9533,38.9159,38.9234,21400.0
2013-12-16 14:35:00,52.01,52.05,52.0,52.05,9900.0,38.9308,38.9608,38.9234,38.9608,9900.0
2013-12-16 14:40:00,52.05,52.06,52.04,52.06,9500.0,38.9608,38.9683,38.9533,38.9683,9500.0
2013-12-16 14:45:00,52.05,52.07,52.05,52.06,51200.0,38.9608,38.9758,38.9608,38.9683,51200.0
2013-12-16 14:50:00,52.06,52.06,51.96,52.04,27800.0,38.9683,38.9683,38.8934,38.9533,27800.0
2013-12-16 14:55:00,52.03,52.11,52.03,52.09,13600.0,38.9458,39.0057,38.9458,38.9907,13600.0
2013-12-16 15:00:00,52.09,52.09,52.0,52.04,28700.0,38.9907,38.9907,38.9234,38.9533,28700.0
2013-12-16 15:05:00,52.04,52.05,52.02,52.05,13700.0,38.9533,38.9608,38.9383,38.9608,13700.0
2013-12-16 15:10:00,52.06,52.08,52.05,52.07,17100.0,38.9683,38.9832,38.9608,38.9758,17100.0
2013-12-16 15:15:00,52.07,52.09,52.07,52.08,14500.0,38.9758,38.9907,38.9758,38.9832,14500.0
2013-12-16 15:20:00,52.08,52.1,52.05,52.05,17900.0,38.9832,38.9982,38.9608,38.9608,17900.0
2013-12-16 15:25:00,52.06,52.09,52.05,52.08,20700.0,38.9683,38.9907,38.9608,38.9832,20700.0
2013-12-16 15:30:00,52.08,52.09,52.05,52.08,24100.0,38.9832,38.9907,38.9608,38.9832,24100.0
2013-12-16 15:35:00,52.07,52.13,52.07,52.12,21300.0,38.9758,39.0207,38.9758,39.0132,21300.0
2013-12-16 15:40:00,52.12,52.22,52.1,52.22,75300.0,39.0132,39.088,38.9982,39.088,75300.0
2013-12-16 15:45:00,52.21,52.23,52.15,52.19,97800.0,39.0805,39.0955,39.0356,39.0656,97800.0
2013-12-16 15:50:00,52.18,52.2,52.11,52.18,75200.0,39.0581,39.0731,39.0057,39.0581,75200.0
2013-12-16 15:55:00,52.19,52.19,52.05,52.05,226000.0,39.0656,39.0656,38.9608,38.9608,226000.0
2013-12-17 09:30:00,51.95,52.05,51.83,51.89,38900.0,38.8859,38.9608,38.7961,38.841,38900.0
2013-12-17 09:35:00,51.89,51.89,51.79,51.86,49200.0,38.841,38.841,38.7662,38.8186,49200.0
2013-12-17 09:40:00,51.84,51.92,51.67,51.91,117200.0,38.8036,38.8635,38.6763,38.856,117200.0
2013-12-17 09:45:00,51.91,51.95,51.85,51.94,23100.0,38.856,38.8859,38.8111,38.8784,23100.0
2013-12-17 09:50:00,51.94,51.95,51.84,51.89,30600.0,38.8784,38.8859,38.8036,38.841,30600.0
2013-12-17 09:55:00,51.89,52.02,51.89,52.01,39200.0,38.841,38.9383,38.841,38.9308,39200.0
2013-12-17 10:00:00,52.0,52.0,51.85,51.85,27100.0,38.9234,38.9234,38.8111,38.8111,27100.0
2013-12-17 10:05:00,51.85,51.87,51.75,51.78,20200.0,38.8111,38.8261,38.7362,38.7587,20200.0
2013-12-17 10:10:00,51.77,51.82,51.68,51.82,17500.0,38.7512,38.7886,38.6838,38.7886,17500.0
2013-12-17 10:15:00,51.82,51.82,51.65,51.66,24300.0,38.7886,38.7886,38.6614,38.6689,24300.0
2013-12-17 10:20:00,51.67,51.77,51.67,51.73,12500.0,38.6763,38.7512,38.6763,38.7213,12500.0
2013-12-17 10:25:00,51.72,51.76,51.64,51.66,29500.0,38.7138,38.7437,38.6539,38.6689,29500.0
2013-12-17 10:30:00,51.65,51.65,51.56,51.56,25800.0,38.6614,38.6614,38.594,38.594,25800.0
2013-12-17 10:35:00,51.57,51.62,51.56,51.6,14400.0,38.6015,38.6389,38.594,38.6239,14400.0
2013-12-17 10:40:00,51.61,51.68,51.6,51.68,9900.0,38.6314,38.6838,38.6239,38.6838,9900.0
2013-12-17 10:45:00,51.66,51.67,51.49,51.49,24500.0,38.6689,38.6763,38.5416,38.5416,24500.0
2013-12-17 10:50:00,51.49,51.51,51.42,51.49,14600.0,38.5416,38.5566,38.4892,38.5416,14600.0
2013-12-17 10:55:00,51.5,51.51,51.44,51.51,11800.0,38.5491,38.5566,38.5042,38.5566,11800.0
2013-12-17 11:00:00,51.5,51.5,51.42,51.46,22400.0,38.5491,38.5491,38.4892,38.5192,22400.0
2013-12-17 11:05:00,51.46,51.53,51.46,51.52,8200.0,38.5192,38.5716,38.5192,38.5641,8200.0
2013-12-17 11:10:00,51.52,51.6,51.48,51.52,33700.0,38.5641,38.6239,38.5341,38.5641,33700.0
2013-12-17 11:15:00,51.52,51.52,51.48,51.49,12800.0,38.5641,38.5641,38.5341,38.5416,12800.0
2013-12-17 11:20:00,51.5,51.54,51.49,51.5,8700.0,38.5491,38.579,38.5416,38.5491,8700.0
2013-12-17 11:25:00,51.5,51.52,51.38,51.38,32100.0,38.5491,38.5641,38.4593,38.4593,32100.0
2013-12-17 11:30:00,51.39,51.4,51.31,51.31,30600.0,38.4668,38.4742,38.4069,38.4069,30600.0
2013-12-17 11:35:00,51.31,51.38,51.28,51.37,9000.0,38.4069,38.4593,38.3844,38.4518,9000.0
2013-12-17 11:40:00,51.38,51.4,51.33,51.38,17800.0,38.4593,38.4742,38.4218,38.4593,17800.0
2013-12-17 11:45:00,51.39,51.39,51.32,51.34,17200.0,38.4668,38.4668,38.4144,38.4293,17200.0
2013-12-17 11:50:00,51.34,51.36,51.33,51.35,20200.0,38.4293,38.4443,38.4218,38.4368,20200.0
2013-12-17 11:55:00,51.36,51.39,51.35,51.37,14900.0,38.4443,38.4668,38.4368,38.4518,14900.0
2013-12-17 12:00:00,51.38,51.41,51.17,51.18,131500.0,38.4593,38.4817,38.3021,38.3096,131500.0
2013-12-17 12:05:00,51.18,51.25,51.18,51.18,20700.0,38.3096,38.362,38.3096,38.3096,20700.0
2013-12-17 12:10:00,51.18,51.23,51.15,51.17,20900.0,38.3096,38.347,38.2871,38.3021,20900.0
2013-12-17 12:15:00,51.16,51.17,51.09,51.1,19200.0,38.2946,38.3021,38.2422,38.2497,19200.0
2013-12-17 12:20:00,51.09,51.09,51.05,51.09,27500.0,38.2422,38.2422,38.2123,38.2422,27500.0
2013-12-17 12:25:00,51.08,51.11,51.05,51.1,31100.0,38.2347,38.2572,38.2123,38.2497,31100.0
2013-12-17 12:30:00,51.1,51.1,50.97,50.98,32400.0,38.2497,38.2497,38.1524,38.1599,32400.0
2013-12-17 12:35:00,50.98,51.02,50.94,50.96,30000.0,38.1599,38.1898,38.1299,38.1449,30000.0
2013-12-17 12:40:00,50.96,51.05,50.95,51.05,18000.0,38.1449,38.2123,38.1374,38.2123,18000.0
2013-12-17 12:45:00,51.05,51.08,50.98,51.0,21800.0,38.2123,38.2347,38.1599,38.1748,21800.0
2013-12-17 12:50:00,50.99,51.01,50.97,50.98,39600.0,38.1673,38.1823,38.1524,38.1599,39600.0
2013-12-17 12:55:00,50.98,51.04,50.98,51.02,16900.0,38.1599,38.2048,38.1599,38.1898,16900.0
2013-12-17 13:00:00,51.02,51.14,51.02,51.14,14400.0,38.1898,38.2796,38.1898,38.2796,14400.0
2013-12-17 13:05:00,51.14,51.15,51.04,51.05,19700.0,38.2796,38.2871,38.2048,38.2123,19700.0
2013-12-17 13:10:00,51.06,51.08,51.02,51.06,19500.0,38.2197,38.2347,38.1898,38.2197,19500.0
2013-12-17 13:15:00,51.06,51.16,51.05,51.16,14300.0,38.2197,38.2946,38.2123,38.2946,14300.0
2013-12-17 13:20:00,51.16,51.2,51.15,51.19,12100.0,38.2946,38.3245,38.2871,38.3171,12100.0
2013-12-17 13:25:00,51.19,51.19,51.14,51.14,17800.0,38.3171,38.3171,38.2796,38.2796,17800.0
2013-12-17 13:30:00,51.14,51.21,51.14,51.21,13700.0,38.2796,38.332,38.2796,38.332,13700.0
2013-12-17 13:35:00,51.22,51.3,51.22,51.29,17700.0,38.3395,38.3994,38.3395,38.3919,17700.0
2013-12-17 13:40:00,51.3,51.36,51.28,51.28,39900.0,38.3994,38.4443,38.3844,38.3844,39900.0
2013-12-17 13:45:00,51.28,51.35,51.27,51.28,14400.0,38.3844,38.4368,38.3769,38.3844,14400.0
2013-12-17 13:50:00,51.28,51.29,51.26,51.29,17400.0,38.3844,38.3919,38.3694,38.3919,17400.0
2013-12-17 13:55:00,51.3,51.39,51.3,51.38,10300.0,38.3994,38.4668,38.3994,38.4593,10300.0
2013-12-17 14:00:00,51.37,51.43,51.36,51.41,17800.0,38.4518,38.4967,38.4443,38.4817,17800.0
2013-12-17 14:05:00,51.41,51.55,51.4,51.54,25600.0,38.4817,38.5865,38.4742,38.579,25600.0
2013-12-17 14:10:00,51.54,51.62,51.54,51.6,31300.0,38.579,38.6389,38.579,38.6239,31300.0
2013-12-17 14:15:00,51.61,51.63,51.58,51.62,33000.0,38.6314,38.6464,38.609,38.6389,33000.0
2013-12-17 14:20:00,51.62,51.71,51.61,51.68,33400.0,38.6389,38.7063,38.6314,38.6838,33400.0
2013-12-17 14:25:00,51.68,51.69,51.61,51.63,21000.0,38.6838,38.6913,38.6314,38.6464,21000.0
2013-12-17 14:30:00,51.63,51.66,51.6,51.61,13600.0,38.6464,38.6689,38.6239,38.6314,13600.0
2013-12-17 14:35:00,51.61,51.63,51.57,51.57,24600.0,38.6314,38.6464,38.6015,38.6015,24600.0
2013-12-17 14:40:00,51.57,51.65,51.57,51.65,16000.0,38.6015,38.6614,38.6015,38.6614,16000.0
2013-12-17 14:45:00,51.65,51.65,51.57,51.57,16500.0,38.6614,38.6614,38.6015,38.6015,16500.0
2013-12-17 14:50:00,51.57,51.61,51.57,51.61,19000.0,38.6015,38.6314,38.6015,38.6314,19000.0
2013-12-17 14:55:00,51.61,51.63,51.6,51.61,23600.0,38.6314,38.6464,38.6239,38.6314,23600.0
2013-12-17 15:00:00,51.62,51.66,51.61,51.62,29200.0,38.6389,38.6689,38.6314,38.6389,29200.0
2013-12-17 15:05:00,51.61,51.69,51.61,51.68,24100.0,38.6314,38.6913,38.6314,38.6838,24100.0
2013-12-17 15:10:00,51.69,51.78,51.66,51.78,38900.0,38.6913,38.7587,38.6689,38.7587,38900.0
2013-12-17 15:15:00,51.78,51.81,51.74,51.8,33300.0,38.7587,38.7811,38.7287,38.7737,33300.0
2013-12-17 15:20:00,51.8,51.81,51.7,51.7,25500.0,38.7737,38.7811,38.6988,38.6988,25500.0
2013-12-17 15:25:00,51.7,51.71,51.66,51.67,22300.0,38.6988,38.7063,38.6689,38.6763,22300.0
2013-12-17 15:30:00,51.67,51.69,51.57,51.59,34400.0,38.6763,38.6913,38.6015,38.6165,34400.0
2013-12-17 15:35:00,51.59,51.64,51.58,51.64,28700.0,38.6165,38.6539,38.609,38.6539,28700.0
2013-12-17 15:40:00,51.63,51.65,51.59,51.62,48000.0,38.6464,38.6614,38.6165,38.6389,48000.0
2013-12-17 15:45:00,51.62,51.64,51.6,51.61,58000.0,38.6389,38.6539,38.6239,38.6314,58000.0
2013-12-17 15:50:00,51.61,51.62,51.56,51.56,63300.0,38.6314,38.6389,38.594,38.594,63300.0
2013-12-17 15:55:00,51.56,51.57,51.51,51.51,91900.0,38.594,38.6015,38.5566,38.5566,91900.0
2013-12-18 09:30:00,51.71,51.76,51.46,51.54,30800.0,38.7063,38.7437,38.5192,38.579,30800.0
2013-12-18 09:35:00,51.53,51.66,51.48,51.48,18100.0,38.5716,38.6689,38.5341,38.5341,18100.0
2013-12-18 09:40:00,51.52,51.53,51.45,51.45,10100.0,38.5641,38.5716,38.5117,38.5117,10100.0
2013-12-18 09:45:00,51.45,51.45,51.32,51.41,11900.0,38.5117,38.5117,38.4144,38.4817,11900.0
2013-12-18 09:50:00,51.4,51.4,51.18,51.19,23500.0,38.4742,38.4742,38.3096,38.3171,23500.0
2013-12-18 09:55:00,51.2,51.23,51.17,51.18,15300.0,38.3245,38.347,38.3021,38.3096,15300.0
2013-12-18 10:00:00,51.2,51.21,51.14,51.19,22900.0,38.3245,38.332,38.2796,38.3171,22900.0
2013-12-18 10:05:00,51.19,51.2,51.12,51.14,7900.0,38.3171,38.3245,38.2647,38.2796,7900.0
2013-12-18 10:10:00,51.15,51.17,51.14,51.15,14500.0,38.2871,38.3021,38.2796,38.2871,14500.0
2013-12-18 10:15:00,51.13,51.15,51.13,51.13,10000.0,38.2721,38.2871,38.2721,38.2721,10000.0
2013-12-18 10:20:00,51.14,51.15,51.09,51.1,25600.0,38.2796,38.2871,38.2422,38.2497,25600.0
2013-12-18 10:25:00,51.1,51.14,51.08,51.08,11800.0,38.2497,38.2796,38.2347,38.2347,11800.0
2013-12-18 10:30:00,51.09,51.15,51.08,51.15,21200.0,38.2422,38.2871,38.2347,38.2871,21200.0
2013-12-18 10:35:00,51.15,51.19,51.14,51.15,11100.0,38.2871,38.3171,38.2796,38.2871,11100.0
2013-12-18 10:40:00,51.16,51.17,51.04,51.08,18700.0,38.2946,38.3021,38.2048,38.2347,18700.0
2013-12-18 10:45:00,51.06,51.06,50.98,51.02,20700.0,38.2197,38.2197,38.1599,38.1898,20700.0
2013-12-18 10:50:00,51.02,51.02,50.94,50.97,15100.0,38.1898,38.1898,38.1299,38.1524,15100.0
2013-12-18 10:55:00,50.98,51.04,50.98,50.98,15800.0,38.1599,38.2048,38.1599,38.1599,15800.0
2013-12-18 11:00:00,50.99,51.0,50.96,50.98,22100.0,38.1673,38.1748,38.1449,38.1599,22100.0
2013-12-18 11:05:00,50.98,50.98,50.94,50.95,6700.0,38.1599,38.1599,38.1299,38.1374,6700.0
2013-12-18 11:10:00,50.96,50.96,50.91,50.91,14900.0,38.1449,38.1449,38.1075,38.1075,14900.0
2013-12-18 11:15:00,50.93,50.94,50.9,50.91,14800.0,38.1224,38.1299,38.1,38.1075,14800.0
2013-12-18 11:20:00,50.92,50.93,50.89,50.9,13000.0,38.115,38.1224,38.0925,38.1,13000.0
2013-12-18 11:25:00,50.9,50.9,50.79,50.79,43600.0,38.1,38.1,38.0176,38.0176,43600.0
2013-12-18 11:30:00,50.79,50.8,50.75,50.76,23500.0,38.0176,38.0251,37.9877,37.9952,23500.0
2013-12-18 11:35:00,50.76,50.82,50.76,50.81,10400.0,37.9952,38.0401,37.9952,38.0326,10400.0
2013-12-18 11:40:00,50.81,50.83,50.76,50.76,16800.0,38.0326,38.0476,37.9952,37.9952,16800.0
2013-12-18 11:45:00,50.78,50.81,50.76,50.81,11400.0,38.0102,38.0326,37.9952,38.0326,11400.0
2013-12-18 11:50:00,50.8,50.81,50.77,50.77,16600.0,38.0251,38.0326,38.0027,38.0027,16600.0
2013-12-18 11:55:00,50.78,50.78,50.75,50.76,21900.0,38.0102,38.0102,37.9877,37.9952,21900.0
2013-12-18 12:00:00,50.75,50.78,50.75,50.76,18000.0,37.9877,38.0102,37.9877,37.9952,18000.0
2013-12-18 12:05:00,50.76,50.77,50.75,50.76,11900.0,37.9952,38.0027,37.9877,37.9952,11900.0
2013-12-18 12:10:00,50.76,50.78,50.76,50.78,13000.0,37.9952,38.0102,37.9952,38.0102,13000.0
2013-12-18 12:15:00,50.78,50.8,50.73,50.77,25700.0,38.0102,38.0251,37.9727,38.0027,25700.0
2013-12-18 12:20:00,50.77,50.77,50.73,50.74,15700.0,38.0027,38.0027,37.9727,37.9802,15700.0
2013-12-18 12:25:00,50.74,50.75,50.72,50.73,13800.0,37.9802,37.9877,37.9652,37.9727,13800.0
2013-12-18 12:30:00,50.74,50.75,50.7,50.71,21500.0,37.9802,37.9877,37.9503,37.9578,21500.0
2013-12-18 12:35:00,50.7,50.71,50.69,50.7,12500.0,37.9503,37.9578,37.9428,37.9503,12500.0
2013-12-18 12:40:00,50.69,50.74,50.69,50.74,14900.0,37.9428,37.9802,37.9428,37.9802,14900.0
2013-12-18 12:45:00,50.74,50.77,50.74,50.77,11500.0,37.9802,38.0027,37.9802,38.0027,11500.0
2013-12-18 12:50:00,50.77,50.79,50.76,50.78,14100.0,38.0027,38.0176,37.9952,38.0102,14100.0
2013-12-18 12:55:00,50.77,50.79,50.74,50.76,11600.0,38.0027,38.0176,37.9802,37.9952,11600.0
2013-12-18 13:00:00,50.75,50.75,50.68,50.71,14600.0,37.9877,37.9877,37.9353,37.9578,14600.0
2013-12-18 13:05:00,50.71,50.79,50.71,50.77,15500.0,37.9578,38.0176,37.9578,38.0027,15500.0
2013-12-18 13:10:00,50.77,50.78,50.69,50.72,17400.0,38.0027,38.0102,37.9428,37.9652,17400.0
2013-12-18 13:15:00,50.73,50.77,50.69,50.75,10700.0,37.9727,38.0027,37.9428,37.9877,10700.0
2013-12-18 13:20:00,50.74,50.8,50.74,50.8,14000.0,37.9802,38.0251,37.9802,38.0251,14000.0
2013-12-18 13:25:00,50.81,50.86,50.8,50.85,14800.0,38.0326,38.07,38.0251,38.0626,14800.0
2013-12-18 13:30:00,50.85,50.86,50.81,50.81,11600.0,38.0626,38.07,38.0326,38.0326,11600.0
2013-12-18 13:35:00,50.81,50.81,50.77,50.8,16600.0,38.0326,38.0326,38.0027,38.0251,16600.0
2013-12-18 13:40:00,50.81,50.85,50.78,50.85,13200.0,38.0326,38.0626,38.0102,38.0626,13200.0
2013-12-18 13:45:00,50.85,50.85,50.8,50.81,12200.0,38.0626,38.0626,38.0251,38.0326,12200.0
2013-12-18 13:50:00,50.8,50.81,50.74,50.76,25800.0,38.0251,38.0326,37.9802,37.9952,25800.0
2013-12-18 13:55:00,50.77,50.9,50.72,50.81,31100.0,38.0027,38.1,37.9652,38.0326,31100.0
2013-12-18 14:00:00,50.81,51.1,50.39,50.95,153000.0,38.0326,38.2497,37.7182,38.1374,153000.0
2013-12-18 14:05:00,51.03,51.54,50.97,51.45,39400.0,38.1973,38.579,38.1524,38.5117,39400.0
2013-12-18 14:10:00,51.46,51.49,51.18,51.19,28800.0,38.5192,38.5416,38.3096,38.3171,28800.0
2013-12-18 14:15:00,51.2,51.24,51.08,51.15,23000.0,38.3245,38.3545,38.2347,38.2871,23000.0
2013-12-18 14:20:00,51.15,51.35,51.14,51.35,18900.0,38.2871,38.4368,38.2796,38.4368,18900.0
2013-12-18 14:25:00,51.35,51.38,51.23,51.26,20600.0,38.4368,38.4593,38.347,38.3694,20600.0
2013-12-18 14:30:00,51.27,51.37,51.27,51.36,20900.0,38.3769,38.4518,38.3769,38.4443,20900.0
2013-12-18 14:35:00,51.37,51.62,51.37,51.62,27000.0,38.4518,38.6389,38.4518,38.6389,27000.0
2013-12-18 14:40:00,51.6,51.61,51.41,51.56,43200.0,38.6239,38.6314,38.4817,38.594,43200.0
2013-12-18 14:45:00,51.56,51.61,51.43,51.45,26700.0,38.594,38.6314,38.4967,38.5117,26700.0
2013-12-18 14:50:00,51.44,51.46,51.39,51.4,22100.0,38.5042,38.5192,38.4668,38.4742,22100.0
2013-12-18 14:55:00,51.42,51.52,51.4,51.5,12200.0,38.4892,38.5641,38.4742,38.5491,12200.0
2013-12-18 15:00:00,51.5,51.51,51.45,51.48,25800.0,38.5491,38.5566,38.5117,38.5341,25800.0
2013-12-18 15:05:00,51.48,51.53,51.47,51.49,23600.0,38.5341,38.5716,38.5266,38.5416,23600.0
2013-12-18 15:10:00,51.5,51.62,51.46,51.58,54400.0,38.5491,38.6389,38.5192,38.609,54400.0
2013-12-18 15:15:00,51.58,51.63,51.54,51.56,28000.0,38.609,38.6464,38.579,38.594,28000.0
2013-12-18 15:20:00,51.57,51.59,51.53,51.54,37600.0,38.6015,38.6165,38.5716,38.579,37600.0
2013-12-18 15:25:00,51.55,51.58,51.49,51.53,54200.0,38.5865,38.609,38.5416,38.5716,54200.0
2013-12-18 15:30:00,51.53,51.55,51.51,51.51,34300.0,38.5716,38.5865,38.5566,38.5566,34300.0
2013-12-18 15:35:00,51.53,51.65,51.52,51.62,67400.0,38.5716,38.6614,38.5641,38.6389,67400.0
2013-12-18 15:40:00,51.61,51.67,51.61,51.64,50100.0,38.6314,38.6763,38.6314,38.6539,50100.0
2013-12-18 15:45:00,51.65,51.66,51.53,51.55,68200.0,38.6614,38.6689,38.5716,38.5865,68200.0
2013-12-18 15:50:00,51.56,51.59,51.55,51.58,44600.0,38.594,38.6165,38.5865,38.609,44600.0
2013-12-18 15:55:00,51.58,51.65,51.56,51.64,176600.0,38.609,38.6614,38.594,38.6539,176600.0
2013-12-19 09:30:00,51.61,52.0,51.5,51.96,47800.0,38.6314,38.9234,38.5491,38.8934,47800.0
2013-12-19 09:35:00,51.95,51.97,51.74,51.96,46200.0,38.8859,38.9009,38.7287,38.8934,46200.0
2013-12-19 09:40:00,51.98,52.1,51.98,52.08,20300.0,38.9084,38.9982,38.9084,38.9832,20300.0
2013-12-19 09:45:00,52.08,52.2,52.03,52.14,31500.0,38.9832,39.0731,38.9458,39.0282,31500.0
2013-12-19 09:50:00,52.16,52.17,52.1,52.12,24400.0,39.0431,39.0506,38.9982,39.0132,24400.0
2013-12-19 09:55:00,52.13,52.28,52.13,52.28,19800.0,39.0207,39.1329,39.0207,39.1329,19800.0
2013-12-19 10:00:00,52.28,52.4,52.28,52.37,32200.0,39.1329,39.2228,39.1329,39.2003,32200.0
2013-12-19 10:05:00,52.38,52.42,52.35,52.4,30500.0,39.2078,39.2377,39.1853,39.2228,30500.0
2013-12-19 10:10:00,52.4,52.4,52.13,52.14,36200.0,39.2228,39.2228,39.0207,39.0282,36200.0
2013-12-19 10:15:00,52.13,52.28,52.12,52.28,42900.0,39.0207,39.1329,39.0132,39.1329,42900.0
2013-12-19 10:20:00,52.28,52.4,52.28,52.37,21100.0,39.1329,39.2228,39.1329,39.2003,21100.0
2013-12-19 10:25:00,52.38,52.51,52.38,52.51,15300.0,39.2078,39.3051,39.2078,39.3051,15300.0
2013-12-19 10:30:00,52.51,52.6,52.48,52.6,24300.0,39.3051,39.3725,39.2827,39.3725,24300.0
2013-12-19 10:35:00,52.57,52.62,52.5,52.61,14900.0,39.35,39.3874,39.2976,39.38,14900.0
2013-12-19 10:40:00,52.61,52.67,52.55,52.59,18600.0,39.38,39.4249,39.335,39.365,18600.0
2013-12-19 10:45:00,52.58,52.6,52.48,52.49,16500.0,39.3575,39.3725,39.2827,39.2901,16500.0
2013-12-19 10:50:00,52.49,52.59,52.45,52.59,15200.0,39.2901,39.365,39.2602,39.365,15200.0
2013-12-19 10:55:00,52.58,52.62,52.55,52.59,17800.0,39.3575,39.3874,39.335,39.365,17800.0
2013-12-19 11:00:00,52.6,52.63,52.58,52.63,23700.0,39.3725,39.3949,39.3575,39.3949,23700.0
2013-12-19 11:05:00,52.63,52.67,52.61,52.62,15000.0,39.3949,39.4249,39.38,39.3874,15000.0
2013-12-19 11:10:00,52.62,52.65,52.6,52.62,15700.0,39.3874,39.4099,39.3725,39.3874,15700.0
2013-12-19 11:15:00,52.62,52.63,52.51,52.55,17100.0,39.3874,39.3949,39.3051,39.335,17100.0
2013-12-19 11:20:00,52.54,52.55,52.45,52.48,19300.0,39.3276,39.335,39.2602,39.2827,19300.0
2013-12-19 11:25:00,52.48,52.59,52.47,52.58,36600.0,39.2827,39.365,39.2752,39.3575,36600.0
2013-12-19 11:30:00,52.58,52.65,52.57,52.64,21500.0,39.3575,39.4099,39.35,39.4024,21500.0
2013-12-19 11:35:00,52.63,52.63,52.58,52.6,32600.0,39.3949,39.3949,39.3575,39.3725,32600.0
2013-12-19 11:40:00,52.6,52.64,52.57,52.58,18200.0,39.3725,39.4024,39.35,39.3575,18200.0
2013-12-19 11:45:00,52.57,52.61,52.55,52.59,33500.0,39.35,39.38,39.335,39.365,33500.0
2013-12-19 11:50:00,52.59,52.61,52.5,52.51,32000.0,39.365,39.38,39.2976,39.3051,32000.0
2013-12-19 11:55:00,52.51,52.52,52.44,52.44,11600.0,39.3051,39.3126,39.2527,39.2527,11600.0
2013-12-19 12:00:00,52.44,52.44,52.38,52.39,22400.0,39.2527,39.2527,39.2078,39.2153,22400.0
2013-12-19 12:05:00,52.39,52.45,52.39,52.44,15500.0,39.2153,39.2602,39.2153,39.2527,15500.0
2013-12-19 12:10:00,52.43,52.46,52.42,52.46,27100.0,39.2452,39.2677,39.2377,39.2677,27100.0
2013-12-19 12:15:00,52.45,52.52,52.45,52.5,12400.0,39.2602,39.3126,39.2602,39.2976,12400.0
2013-12-19 12:20:00,52.5,52.57,52.48,52.56,13000.0,39.2976,39.35,39.2827,39.3425,13000.0
2013-12-19 12:25:00,52.56,52.56,52.52,52.55,11300.0,39.3425,39.3425,39.3126,39.335,11300.0
2013-12-19 12:30:00,52.55,52.56,52.53,52.55,12400.0,39.335,39.3425,39.3201,39.335,12400.0
2013-12-19 12:35:00,52.55,52.58,52.54,52.55,10000.0,39.335,39.3575,39.3276,39.335,10000.0
2013-12-19 12:40:00,52.55,52.59,52.55,52.59,11800.0,39.335,39.365,39.335,39.365,11800.0
2013-12-19 12:45:00,52.58,52.59,52.52,52.52,12600.0,39.3575,39.365,39.3126,39.3126,12600.0
2013-12-19 12:50:00,52.52,52.54,52.5,52.53,8900.0,39.3126,39.3276,39.2976,39.3201,8900.0
2013-12-19 12:55:00,52.53,52.58,52.52,52.57,8300.0,39.3201,39.3575,39.3126,39.35,8300.0
2013-12-19 13:00:00,52.56,52.58,52.53,52.54,13300.0,39.3425,39.3575,39.3201,39.3276,13300.0
2013-12-19 13:05:00,52.53,52.61,52.53,52.6,10700.0,39.3201,39.38,39.3201,39.3725,10700.0
2013-12-19 13:10:00,52.6,52.62,52.6,52.61,13000.0,39.3725,39.3874,39.3725,39.38,13000.0
2013-12-19 13:15:00,52.61,52.66,52.61,52.65,18300.0,39.38,39.4174,39.38,39.4099,18300.0
2013-12-19 13:20:00,52.64,52.65,52.63,52.64,9600.0,39.4024,39.4099,39.3949,39.4024,9600.0
2013-12-19 13:25:00,52.65,52.66,52.63,52.64,10900.0,39.4099,39.4174,39.3949,39.4024,10900.0
2013-12-19 13:30:00,52.64,52.64,52.62,52.62,11400.0,39.4024,39.4024,39.3874,39.3874,11400.0
2013-12-19 13:35:00,52.61,52.62,52.58,52.59,7500.0,39.38,39.3874,39.3575,39.365,7500.0
2013-12-19 13:40:00,52.58,52.6,52.58,52.59,9500.0,39.3575,39.3725,39.3575,39.365,9500.0
2013-12-19 13:45:00,52.6,52.61,52.55,52.57,22900.0,39.3725,39.38,39.335,39.35,22900.0
2013-12-19 13:50:00,52.56,52.57,52.53,52.54,23700.0,39.3425,39.35,39.3201,39.3276,23700.0
2013-12-19 13:55:00,52.55,52.55,52.54,52.54,6800.0,39.335,39.335,39.3276,39.3276,6800.0
2013-12-19 14:00:00,52.55,52.55,52.52,52.52,19500.0,39.335,39.335,39.3126,39.3126,19500.0
2013-12-19 14:05:00,52.53,52.55,52.53,52.54,11100.0,39.3201,39.335,39.3201,39.3276,11100.0
2013-12-19 14:10:00,52.55,52.58,52.52,52.52,11000.0,39.335,39.3575,39.3126,39.3126,11000.0
2013-12-19 14:15:00,52.52,52.53,52.5,52.51,8800.0,39.3126,39.3201,39.2976,39.3051,8800.0
2013-12-19 14:20:00,52.51,52.51,52.44,52.45,15200.0,39.3051,39.3051,39.2527,39.2602,15200.0
2013-12-19 14:25:00,52.44,52.46,52.39,52.41,18400.0,39.2527,39.2677,39.2153,39.2303,18400.0
2013-12-19 14:30:00,52.41,52.41,52.38,52.4,10400.0,39.2303,39.2303,39.2078,39.2228,10400.0
2013-12-19 14:35:00,52.4,52.41,52.35,52.35,10500.0,39.2228,39.2303,39.1853,39.1853,10500.0
2013-12-19 14:40:00,52.35,52.35,52.31,52.32,17200.0,39.1853,39.1853,39.1554,39.1629,17200.0
2013-12-19 14:45:00,52.32,52.33,52.31,52.31,14300.0,39.1629,39.1704,39.1554,39.1554,14300.0
2013-12-19 14:50:00,52.31,52.33,52.3,52.32,21500.0,39.1554,39.1704,39.1479,39.1629,21500.0
2013-12-19 14:55:00,52.32,52.37,52.31,52.37,13100.0,39.1629,39.2003,39.1554,39.2003,13100.0
2013-12-19 15:00:00,52.37,52.48,52.35,52.48,19900.0,39.2003,39.2827,39.1853,39.2827,19900.0
2013-12-19 15:05:00,52.46,52.52,52.46,52.5,28200.0,39.2677,39.3126,39.2677,39.2976,28200.0
2013-12-19 15:10:00,52.5,52.5,52.47,52.49,18300.0,39.2976,39.2976,39.2752,39.2901,18300.0
2013-12-19 15:15:00,52.49,52.49,52.44,52.47,17200.0,39.2901,39.2901,39.2527,39.2752,17200.0
2013-12-19 15:20:00,52.46,52.48,52.44,52.45,10000.0,39.2677,39.2827,39.2527,39.2602,10000.0
2013-12-19 15:25:00,52.45,52.45,52.4,52.41,15200.0,39.2602,39.2602,39.2228,39.2303,15200.0
2013-12-19 15:30:00,52.41,52.43,52.39,52.41,45000.0,39.2303,39.2452,39.2153,39.2303,45000.0
2013-12-19 15:35:00,52.41,52.47,52.41,52.44,29700.0,39.2303,39.2752,39.2303,39.2527,29700.0
2013-12-19 15:40:00,52.44,52.47,52.43,52.45,40400.0,39.2527,39.2752,39.2452,39.2602,40400.0
2013-12-19 15:45:00,52.45,52.45,52.37,52.39,74500.0,39.2602,39.2602,39.2003,39.2153,74500.0
2013-12-19 15:50:00,52.39,52.39,52.37,52.38,69000.0,39.2153,39.2153,39.2003,39.2078,69000.0
2013-12-19 15:55:00,52.38,52.41,52.37,52.4,108900.0,39.2078,39.2303,39.2003,39.2228,108900.0
2013-12-20 09:30:00,52.54,52.58,52.45,52.56,317600.0,39.3276,39.3575,39.2602,39.3425,317600.0
2013-12-20 09:35:00,52.54,52.71,52.49,52.62,34500.0,39.3276,39.4548,39.2901,39.3874,34500.0
2013-12-20 09:40:00,52.59,52.67,52.57,52.67,20600.0,39.365,39.4249,39.35,39.4249,20600.0
2013-12-20 09:45:00,52.67,52.75,52.49,52.49,21600.0,39.4249,39.4848,39.2901,39.2901,21600.0
2013-12-20 09:50:00,52.48,52.48,52.35,52.44,23600.0,39.2827,39.2827,39.1853,39.2527,23600.0
2013-12-20 09:55:00,52.46,52.52,52.31,52.34,15300.0,39.2677,39.3126,39.1554,39.1779,15300.0
2013-12-20 10:00:00,52.34,52.36,52.21,52.21,11500.0,39.1779,39.1928,39.0805,39.0805,11500.0
2013-12-20 10:05:00,52.21,52.37,52.21,52.31,11300.0,39.0805,39.2003,39.0805,39.1554,11300.0
2013-12-20 10:10:00,52.32,52.47,52.32,52.46,12600.0,39.1629,39.2752,39.1629,39.2677,12600.0
2013-12-20 10:15:00,52.46,52.54,52.35,52.35,34600.0,39.2677,39.3276,39.1853,39.1853,34600.0
2013-12-20 10:20:00,52.34,52.34,52.17,52.19,10700.0,39.1779,39.1779,39.0506,39.0656,10700.0
2013-12-20 10:25:00,52.19,52.32,52.17,52.32,11100.0,39.0656,39.1629,39.0506,39.1629,11100.0
2013-12-20 10:30:00,52.31,52.36,52.28,52.29,8100.0,39.1554,39.1928,39.1329,39.1404,8100.0
2013-12-20 10:35:00,52.27,52.31,52.21,52.26,10800.0,39.1255,39.1554,39.0805,39.118,10800.0
2013-12-20 10:40:00,52.26,52.27,52.18,52.24,10100.0,39.118,39.1255,39.0581,39.103,10100.0
2013-12-20 10:45:00,52.25,52.3,52.21,52.24,10900.0,39.1105,39.1479,39.0805,39.103,10900.0
2013-12-20 10:50:00,52.23,52.29,52.19,52.21,12700.0,39.0955,39.1404,39.0656,39.0805,12700.0
2013-12-20 10:55:00,52.19,52.23,52.06,52.08,12900.0,39.0656,39.0955,38.9683,38.9832,12900.0
2013-12-20 11:00:00,52.06,52.07,52.0,52.05,14600.0,38.9683,38.9758,38.9234,38.9608,14600.0
2013-12-20 11:05:00,52.07,52.14,52.05,52.12,8600.0,38.9758,39.0282,38.9608,39.0132,8600.0
2013-12-20 11:10:00,52.13,52.21,52.11,52.21,7500.0,39.0207,39.0805,39.0057,39.0805,7500.0
2013-12-20 11:15:00,52.22,52.28,52.22,52.25,18300.0,39.088,39.1329,39.088,39.1105,18300.0
2013-12-20 11:20:00,52.23,52.27,52.22,52.26,7200.0,39.0955,39.1255,39.088,39.118,7200.0
2013-12-20 11:25:00,52.26,52.29,52.2,52.2,9200.0,39.118,39.1404,39.0731,39.0731,9200.0
2013-12-20 11:30:00,52.2,52.29,52.2,52.25,8600.0,39.0731,39.1404,39.0731,39.1105,8600.0
2013-12-20 11:35:00,52.25,52.28,52.24,52.28,7600.0,39.1105,39.1329,39.103,39.1329,7600.0
2013-12-20 11:40:00,52.28,52.28,52.25,52.28,16500.0,39.1329,39.1329,39.1105,39.1329,16500.0
2013-12-20 11:45:00,52.27,52.3,52.21,52.26,13800.0,39.1255,39.1479,39.0805,39.118,13800.0
2013-12-20 11:50:00,52.27,52.3,52.25,52.28,9600.0,39.1255,39.1479,39.1105,39.1329,9600.0
2013-12-20 11:55:00,52.28,52.3,52.24,52.27,9200.0,39.1329,39.1479,39.103,39.1255,9200.0
2013-12-20 12:00:00,52.29,52.31,52.27,52.29,6500.0,39.1404,39.1554,39.1255,39.1404,6500.0
2013-12-20 12:05:00,52.29,52.3,52.25,52.25,10200.0,39.1404,39.1479,39.1105,39.1105,10200.0
2013-12-20 12:10:00,52.24,52.25,52.22,52.23,7100.0,39.103,39.1105,39.088,39.0955,7100.0
2013-12-20 12:15:00,52.24,52.25,52.2,52.21,7400.0,39.103,39.1105,39.0731,39.0805,7400.0
2013-12-20 12:20:00,52.22,52.24,52.21,52.24,4900.0,39.088,39.103,39.0805,39.103,4900.0
2013-12-20 12:25:00,52.24,52.29,52.21,52.21,11600.0,39.103,39.1404,39.0805,39.0805,11600.0
2013-12-20 12:30:00,52.21,52.25,52.2,52.23,8200.0,39.0805,39.1105,39.0731,39.0955,8200.0
2013-12-20 12:35:00,52.23,52.23,52.21,52.21,4200.0,39.0955,39.0955,39.0805,39.0805,4200.0
2013-12-20 12:40:00,52.2,52.23,52.2,52.22,5200.0,39.0731,39.0955,39.0731,39.088,5200.0
2013-12-20 12:45:00,52.21,52.26,52.21,52.22,8300.0,39.0805,39.118,39.0805,39.088,8300.0
2013-12-20 12:50:00,52.23,52.24,52.22,52.23,5800.0,39.0955,39.103,39.088,39.0955,5800.0
2013-12-20 12:55:00,52.24,52.25,52.22,52.24,9500.0,39.103,39.1105,39.088,39.103,9500.0
2013-12-20 13:00:00,52.24,52.29,52.24,52.29,9500.0,39.103,39.1404,39.103,39.1404,9500.0
2013-12-20 13:05:00,52.29,52.31,52.26,52.27,10100.0,39.1404,39.1554,39.118,39.1255,10100.0
2013-12-20 13:10:00,52.27,52.27,52.21,52.22,15800.0,39.1255,39.1255,39.0805,39.088,15800.0
2013-12-20 13:15:00,52.22,52.23,52.16,52.16,14800.0,39.088,39.0955,39.0431,39.0431,14800.0
2013-12-20 13:20:00,52.16,52.18,52.12,52.17,33100.0,39.0431,39.0581,39.0132,39.0506,33100.0
2013-12-20 13:25:00,52.18,52.19,52.16,52.16,6300.0,39.0581,39.0656,39.0431,39.0431,6300.0
2013-12-20 13:30:00,52.16,52.16,52.09,52.1,12900.0,39.0431,39.0431,38.9907,38.9982,12900.0
2013-12-20 13:35:00,52.09,52.13,52.06,52.07,8700.0,38.9907,39.0207,38.9683,38.9758,8700.0
2013-12-20 13:40:00,52.08,52.09,52.07,52.08,6500.0,38.9832,38.9907,38.9758,38.9832,6500.0
2013-12-20 13:45:00,52.07,52.08,52.05,52.08,6700.0,38.9758,38.9832,38.9608,38.9832,6700.0
2013-12-20 13:50:00,52.08,52.08,52.03,52.05,10700.0,38.9832,38.9832,38.9458,38.9608,10700.0
2013-12-20 13:55:00,52.05,52.11,52.04,52.11,14700.0,38.9608,39.0057,38.9533,39.0057,14700.0
2013-12-20 14:00:00,52.12,52.17,52.11,52.14,13200.0,39.0132,39.0506,39.0057,39.0282,13200.0
2013-12-20 14:05:00,52.14,52.16,52.14,52.15,10700.0,39.0282,39.0431,39.0282,39.0356,10700.0
2013-12-20 14:10:00,52.15,52.16,52.14,52.14,7800.0,39.0356,39.0431,39.0282,39.0282,7800.0
2013-12-20 14:15:00,52.14,52.17,52.11,52.13,31400.0,39.0282,39.0506,39.0057,39.0207,31400.0
2013-12-20 14:20:00,52.13,52.16,52.1,52.15,11200.0,39.0207,39.0431,38.9982,39.0356,11200.0
2013-12-20 14:25:00,52.16,52.17,52.11,52.14,22500.0,39.0431,39.0506,39.0057,39.0282,22500.0
2013-12-20 14:30:00,52.13,52.15,52.11,52.11,15800.0,39.0207,39.0356,39.0057,39.0057,15800.0
2013-12-20 14:35:00,52.11,52.13,52.1,52.1,6500.0,39.0057,39.0207,38.9982,38.9982,6500.0
2013-12-20 14:40:00,52.1,52.14,52.1,52.14,14100.0,38.9982,39.0282,38.9982,39.0282,14100.0
2013-12-20 14:45:00,52.14,52.14,52.12,52.13,9700.0,39.0282,39.0282,39.0132,39.0207,9700.0
2013-12-20 14:50:00,52.12,52.13,52.09,52.09,9400.0,39.0132,39.0207,38.9907,38.9907,9400.0
2013-12-20 14:55:00,52.09,52.11,52.09,52.11,3600.0,38.9907,39.0057,38.9907,39.0057,3600.0
2013-12-20 15:00:00,52.11,52.12,52.06,52.06,11200.0,39.0057,39.0132,38.9683,38.9683,11200.0
2013-12-20 15:05:00,52.06,52.11,52.06,52.1,7400.0,38.9683,39.0057,38.9683,38.9982,7400.0
2013-12-20 15:10:00,52.11,52.12,52.08,52.09,16300.0,39.0057,39.0132,38.9832,38.9907,16300.0
2013-12-20 15:15:00,52.09,52.09,52.07,52.08,30900.0,38.9907,38.9907,38.9758,38.9832,30900.0
2013-12-20 15:20:00,52.08,52.08,52.01,52.01,22100.0,38.9832,38.9832,38.9308,38.9308,22100.0
2013-12-20 15:25:00,52.02,52.02,51.96,51.97,40000.0,38.9383,38.9383,38.8934,38.9009,40000.0
2013-12-20 15:30:00,51.97,52.01,51.97,51.97,21600.0,38.9009,38.9308,38.9009,38.9009,21600.0
2013-12-20 15:35:00,51.98,52.02,51.95,52.0,36500.0,38.9084,38.9383,38.8859,38.9234,36500.0
2013-12-20 15:40:00,52.01,52.07,52.0,52.03,50200.0,38.9308,38.9758,38.9234,38.9458,50200.0
2013-12-20 15:45:00,52.03,52.08,52.02,52.07,49700.0,38.9458,38.9832,38.9383,38.9758,49700.0
2013-12-20 15:50:00,52.08,52.08,52.05,52.05,86900.0,38.9832,38.9832,38.9608,38.9608,86900.0
2013-12-20 15:55:00,52.05,52.05,51.98,52.0,183800.0,38.9608,38.9608,38.9084,38.9234,183800.0
2013-12-23 09:30:00,52.32,52.37,52.13,52.16,19900.0,39.1629,39.2003,39.0207,39.0431,19900.0
2013-12-23 09:35:00,52.16,52.25,52.12,52.2,6600.0,39.0431,39.1105,39.0132,39.0731,6600.0
2013-12-23 09:40:00,52.2,52.25,52.12,52.15,6200.0,39.0731,39.1105,39.0132,39.0356,6200.0
2013-12-23 09:45:00,52.17,52.28,52.16,52.24,13800.0,39.0506,39.1329,39.0431,39.103,13800.0
2013-12-23 09:50:00,52.22,52.36,52.21,52.33,7900.0,39.088,39.1928,39.0805,39.1704,7900.0
2013-12-23 09:55:00,52.35,52.35,52.23,52.24,9300.0,39.1853,39.1853,39.0955,39.103,9300.0
2013-12-23 10:00:00,52.24,52.36,52.22,52.36,13200.0,39.103,39.1928,39.088,39.1928,13200.0
2013-12-23 10:05:00,52.36,52.38,52.29,52.36,8400.0,39.1928,39.2078,39.1404,39.1928,8400.0
2013-12-23 10:10:00,52.36,52.42,52.35,52.42,14000.0,39.1928,39.2377,39.1853,39.2377,14000.0
2013-12-23 10:15:00,52.42,52.45,52.39,52.45,11400.0,39.2377,39.2602,39.2153,39.2602,11400.0
2013-12-23 10:20:00,52.44,52.51,52.42,52.43,14200.0,39.2527,39.3051,39.2377,39.2452,14200.0
2013-12-23 10:25:00,52.44,52.44,52.29,52.31,39500.0,39.2527,39.2527,39.1404,39.1554,39500.0
2013-12-23 10:30:00,52.33,52.33,52.17,52.18,11800.0,39.1704,39.1704,39.0506,39.0581,11800.0
2013-12-23 10:35:00,52.18,52.19,52.11,52.16,5900.0,39.0581,39.0656,39.0057,39.0431,5900.0
2013-12-23 10:40:00,52.16,52.26,52.14,52.26,9600.0,39.0431,39.118,39.0282,39.118,9600.0
2013-12-23 10:45:00,52.26,52.26,52.2,52.23,11300.0,39.118,39.118,39.0731,39.0955,11300.0
2013-12-23 10:50:00,52.22,52.27,52.22,52.22,9400.0,39.088,39.1255,39.088,39.088,9400.0
2013-12-23 10:55:00,52.21,52.24,52.18,52.19,4800.0,39.0805,39.103,39.0581,39.0656,4800.0
2013-12-23 11:00:00,52.18,52.37,52.18,52.37,9300.0,39.0581,39.2003,39.0581,39.2003,9300.0
2013-12-23 11:05:00,52.37,52.44,52.37,52.41,8300.0,39.2003,39.2527,39.2003,39.2303,8300.0
2013-12-23 11:10:00,52.4,52.49,52.4,52.49,9600.0,39.2228,39.2901,39.2228,39.2901,9600.0
2013-12-23 11:15:00,52.49,52.58,52.47,52.58,10700.0,39.2901,39.3575,39.2752,39.3575,10700.0
2013-12-23 11:20:00,52.59,52.59,52.46,52.46,10900.0,39.365,39.365,39.2677,39.2677,10900.0
2013-12-23 11:25:00,52.45,52.54,52.45,52.45,10800.0,39.2602,39.3276,39.2602,39.2602,10800.0
2013-12-23 11:30:00,52.45,52.49,52.42,52.46,6300.0,39.2602,39.2901,39.2377,39.2677,6300.0
2013-12-23 11:35:00,52.47,52.47,52.44,52.44,7400.0,39.2752,39.2752,39.2527,39.2527,7400.0
2013-12-23 11:40:00,52.44,52.48,52.43,52.47,4800.0,39.2527,39.2827,39.2452,39.2752,4800.0
2013-12-23 11:45:00,52.47,52.49,52.44,52.45,4200.0,39.2752,39.2901,39.2527,39.2602,4200.0
2013-12-23 11:50:00,52.46,52.46,52.41,52.41,5800.0,39.2677,39.2677,39.2303,39.2303,5800.0
2013-12-23 11:55:00,52.41,52.41,52.37,52.39,9700.0,39.2303,39.2303,39.2003,39.2153,9700.0
2013-12-23 12:00:00,52.37,52.4,52.34,52.38,7800.0,39.2003,39.2228,39.1779,39.2078,7800.0
2013-12-23 12:05:00,52.37,52.48,52.37,52.48,9800.0,39.2003,39.2827,39.2003,39.2827,9800.0
2013-12-23 12:10:00,52.49,52.49,52.45,52.47,5100.0,39.2901,39.2901,39.2602,39.2752,5100.0
2013-12-23 12:15:00,52.47,52.47,52.43,52.43,6200.0,39.2752,39.2752,39.2452,39.2452,6200.0
2013-12-23 12:20:00,52.41,52.44,52.4,52.4,5100.0,39.2303,39.2527,39.2228,39.2228,5100.0
2013-12-23 12:25:00,52.4,52.43,52.37,52.37,10900.0,39.2228,39.2452,39.2003,39.2003,10900.0
2013-12-23 12:30:00,52.37,52.38,52.31,52.31,8700.0,39.2003,39.2078,39.1554,39.1554,8700.0
2013-12-23 12:35:00,52.32,52.34,52.28,52.29,7600.0,39.1629,39.1779,39.1329,39.1404,7600.0
2013-12-23 12:40:00,52.29,52.31,52.26,52.29,9800.0,39.1404,39.1554,39.118,39.1404,9800.0
2013-12-23 12:45:00,52.27,52.29,52.26,52.29,4700.0,39.1255,39.1404,39.118,39.1404,4700.0
2013-12-23 12:50:00,52.28,52.35,52.28,52.28,11600.0,39.1329,39.1853,39.1329,39.1329,11600.0
2013-12-23 12:55:00,52.28,52.28,52.2,52.2,12800.0,39.1329,39.1329,39.0731,39.0731,12800.0
2013-12-23 13:00:00,52.2,52.23,52.19,52.19,11400.0,39.0731,39.0955,39.0656,39.0656,11400.0
2013-12-23 13:05:00,52.19,52.2,52.13,52.14,13600.0,39.0656,39.0731,39.0207,39.0282,13600.0
2013-12-23 13:10:00,52.14,52.15,52.11,52.11,10800.0,39.0282,39.0356,39.0057,39.0057,10800.0
2013-12-23 13:15:00,52.1,52.14,52.1,52.12,11100.0,38.9982,39.0282,38.9982,39.0132,11100.0
2013-12-23 13:20:00,52.12,52.13,52.06,52.1,26600.0,39.0132,39.0207,38.9683,38.9982,26600.0
2013-12-23 13:25:00,52.11,52.17,52.1,52.17,11900.0,39.0057,39.0506,38.9982,39.0506,11900.0
2013-12-23 13:30:00,52.18,52.23,52.16,52.23,12600.0,39.0581,39.0955,39.0431,39.0955,12600.0
2013-12-23 13:35:00,52.23,52.25,52.19,52.19,8000.0,39.0955,39.1105,39.0656,39.0656,8000.0
2013-12-23 13:40:00,52.17,52.17,52.13,52.16,6500.0,39.0506,39.0506,39.0207,39.0431,6500.0
2013-12-23 13:45:00,52.16,52.18,52.1,52.11,10100.0,39.0431,39.0581,38.9982,39.0057,10100.0
2013-12-23 13:50:00,52.1,52.12,52.04,52.05,8400.0,38.9982,39.0132,38.9533,38.9608,8400.0
2013-12-23 13:55:00,52.06,52.08,52.05,52.08,11300.0,38.9683,38.9832,38.9608,38.9832,11300.0
2013-12-23 14:00:00,52.08,52.1,52.05,52.06,9500.0,38.9832,38.9982,38.9608,38.9683,9500.0
2013-12-23 14:05:00,52.05,52.13,52.05,52.13,19100.0,38.9608,39.0207,38.9608,39.0207,19100.0
2013-12-23 14:10:00,52.12,52.18,52.12,52.18,4700.0,39.0132,39.0581,39.0132,39.0581,4700.0
2013-12-23 14:15:00,52.17,52.2,52.13,52.19,20700.0,39.0506,39.0731,39.0207,39.0656,20700.0
2013-12-23 14:20:00,52.19,52.24,52.19,52.21,8900.0,39.0656,39.103,39.0656,39.0805,8900.0
2013-12-23 14:25:00,52.22,52.24,52.14,52.2,18900.0,39.088,39.103,39.0282,39.0731,18900.0
2013-12-23 14:30:00,52.22,52.24,52.15,52.16,12100.0,39.088,39.103,39.0356,39.0431,12100.0
2013-12-23 14:35:00,52.16,52.21,52.15,52.2,5900.0,39.0431,39.0805,39.0356,39.0731,5900.0
2013-12-23 14:40:00,52.2,52.2,52.16,52.17,6600.0,39.0731,39.0731,39.0431,39.0506,6600.0
2013-12-23 14:45:00,52.18,52.31,52.18,52.3,36300.0,39.0581,39.1554,39.0581,39.1479,36300.0
2013-12-23 14:50:00,52.3,52.3,52.27,52.27,4400.0,39.1479,39.1479,39.1255,39.1255,4400.0
2013-12-23 14:55:00,52.28,52.34,52.28,52.33,17000.0,39.1329,39.1779,39.1329,39.1704,17000.0
2013-12-23 15:00:00,52.33,52.36,52.32,52.36,10500.0,39.1704,39.1928,39.1629,39.1928,10500.0
2013-12-23 15:05:00,52.36,52.36,52.32,52.33,8800.0,39.1928,39.1928,39.1629,39.1704,8800.0
2013-12-23 15:10:00,52.32,52.35,52.32,52.34,8600.0,39.1629,39.1853,39.1629,39.1779,8600.0
2013-12-23 15:15:00,52.35,52.37,52.33,52.36,11800.0,39.1853,39.2003,39.1704,39.1928,11800.0
2013-12-23 15:20:00,52.38,52.38,52.35,52.36,13800.0,39.2078,39.2078,39.1853,39.1928,13800.0
2013-12-23 15:25:00,52.37,52.43,52.36,52.42,19200.0,39.2003,39.2452,39.1928,39.2377,19200.0
2013-12-23 15:30:00,52.42,52.51,52.42,52.51,21100.0,39.2377,39.3051,39.2377,39.3051,21100.0
2013-12-23 15:35:00,52.51,52.52,52.5,52.51,26900.0,39.3051,39.3126,39.2976,39.3051,26900.0
2013-12-23 15:40:00,52.5,52.53,52.5,52.52,28400.0,39.2976,39.3201,39.2976,39.3126,28400.0
2013-12-23 15:45:00,52.52,52.52,52.36,52.37,49100.0,39.3126,39.3126,39.1928,39.2003,49100.0
2013-12-23 15:50:00,52.37,52.42,52.35,52.42,41200.0,39.2003,39.2377,39.1853,39.2377,41200.0
2013-12-23 15:55:00,52.41,52.46,52.4,52.43,61200.0,39.2303,39.2677,39.2228,39.2452,61200.0
2013-12-24 09:30:00,52.58,52.65,52.42,52.51,20300.0,39.3575,39.4099,39.2377,39.3051,20300.0
2013-12-24 09:35:00,52.5,52.68,52.5,52.58,18800.0,39.2976,39.4324,39.2976,39.3575,18800.0
2013-12-24 09:40:00,52.67,52.71,52.62,52.64,8800.0,39.4249,39.4548,39.3874,39.4024,8800.0
2013-12-24 09:45:00,52.62,52.66,52.57,52.66,17400.0,39.3874,39.4174,39.35,39.4174,17400.0
2013-12-24 09:50:00,52.66,52.85,52.66,52.74,18600.0,39.4174,39.5596,39.4174,39.4773,18600.0
2013-12-24 09:55:00,52.74,52.83,52.74,52.77,9100.0,39.4773,39.5446,39.4773,39.4997,9100.0
2013-12-24 10:00:00,52.76,52.94,52.76,52.91,26900.0,39.4922,39.627,39.4922,39.6045,26900.0
2013-12-24 10:05:00,52.91,52.95,52.85,52.88,15700.0,39.6045,39.6345,39.5596,39.5821,15700.0
2013-12-24 10:10:00,52.88,52.9,52.83,52.87,10700.0,39.5821,39.597,39.5446,39.5746,10700.0
2013-12-24 10:15:00,52.88,52.94,52.87,52.94,13000.0,39.5821,39.627,39.5746,39.627,13000.0
2013-12-24 10:20:00,52.94,52.95,52.91,52.94,13900.0,39.627,39.6345,39.6045,39.627,13900.0
2013-12-24 10:25:00,52.95,53.12,52.95,53.11,33800.0,39.6345,39.7617,39.6345,39.7542,33800.0
2013-12-24 10:30:00,53.11,53.14,53.09,53.13,15100.0,39.7542,39.7767,39.7393,39.7692,15100.0
2013-12-24 10:35:00,53.12,53.13,53.03,53.05,25900.0,39.7617,39.7692,39.6943,39.7093,25900.0
2013-12-24 10:40:00,53.05,53.1,53.04,53.08,23000.0,39.7093,39.7467,39.7018,39.7318,23000.0
2013-12-24 10:45:00,53.1,53.19,53.1,53.18,17100.0,39.7467,39.8141,39.7467,39.8066,17100.0
2013-12-24 10:50:00,53.18,53.24,53.17,53.21,14900.0,39.8066,39.8515,39.7991,39.8291,14900.0
2013-12-24 10:55:00,53.21,53.33,53.21,53.32,14900.0,39.8291,39.9189,39.8291,39.9114,14900.0
2013-12-24 11:00:00,53.31,53.33,53.26,53.29,19300.0,39.9039,39.9189,39.8665,39.889,19300.0
2013-12-24 11:05:00,53.29,53.4,53.27,53.4,11200.0,39.889,39.9713,39.874,39.9713,11200.0
2013-12-24 11:10:00,53.39,53.4,53.31,53.32,13700.0,39.9638,39.9713,39.9039,39.9114,13700.0
2013-12-24 11:15:00,53.31,53.37,53.31,53.35,10000.0,39.9039,39.9488,39.9039,39.9339,10000.0
2013-12-24 11:20:00,53.35,53.35,53.3,53.34,13500.0,39.9339,39.9339,39.8964,39.9264,13500.0
2013-12-24 11:25:00,53.35,53.41,53.34,53.36,26500.0,39.9339,39.9788,39.9264,39.9414,26500.0
2013-12-24 11:30:00,53.37,53.49,53.34,53.4,14100.0,39.9488,40.0387,39.9264,39.9713,14100.0
2013-12-24 11:35:00,53.4,53.4,53.34,53.37,11400.0,39.9713,39.9713,39.9264,39.9488,11400.0
2013-12-24 11:40:00,53.38,53.38,53.31,53.31,8800.0,39.9563,39.9563,39.9039,39.9039,8800.0
2013-12-24 11:45:00,53.32,53.35,53.32,53.33,8200.0,39.9114,39.9339,39.9114,39.9189,8200.0
2013-12-24 11:50:00,53.33,53.36,53.28,53.28,12900.0,39.9189,39.9414,39.8815,39.8815,12900.0
2013-12-24 11:55:00,53.28,53.34,53.26,53.33,14100.0,39.8815,39.9264,39.8665,39.9189,14100.0
2013-12-24 12:00:00,53.34,53.38,53.33,53.36,15200.0,39.9264,39.9563,39.9189,39.9414,15200.0
2013-12-24 12:05:00,53.37,53.42,53.36,53.41,22800.0,39.9488,39.9863,39.9414,39.9788,22800.0
2013-12-24 12:10:00,53.41,53.43,53.39,53.39,17300.0,39.9788,39.9938,39.9638,39.9638,17300.0
2013-12-24 12:15:00,53.39,53.45,53.38,53.45,21100.0,39.9638,40.0087,39.9563,40.0087,21100.0
2013-12-24 12:20:00,53.44,53.47,53.41,53.46,21500.0,40.0012,40.0237,39.9788,40.0162,21500.0
2013-12-24 12:25:00,53.46,53.48,53.43,53.47,21500.0,40.0162,40.0312,39.9938,40.0237,21500.0
2013-12-24 12:30:00,53.46,53.48,53.38,53.48,27100.0,40.0162,40.0312,39.9563,40.0312,27100.0
2013-12-24 12:35:00,53.46,53.46,53.4,53.42,32600.0,40.0162,40.0162,39.9713,39.9863,32600.0
2013-12-24 12:40:00,53.41,53.42,53.31,53.32,50300.0,39.9788,39.9863,39.9039,39.9114,50300.0
2013-12-24 12:45:00,53.31,53.38,53.28,53.36,49300.0,39.9039,39.9563,39.8815,39.9414,49300.0
2013-12-24 12:50:00,53.37,53.38,53.27,53.29,50400.0,39.9488,39.9563,39.874,39.889,50400.0
2013-12-24 12:55:00,53.29,53.33,53.28,53.33,73400.0,39.889,39.9189,39.8815,39.9189,73400.0
2013-12-26 09:30:00,53.42,53.53,53.34,53.48,42800.0,39.9863,40.0686,39.9264,40.0312,42800.0
2013-12-26 09:35:00,53.47,53.53,53.43,53.46,7900.0,40.0237,40.0686,39.9938,40.0162,7900.0
2013-12-26 09:40:00,53.49,53.5,53.44,53.46,12400.0,40.0387,40.0461,40.0012,40.0162,12400.0
2013-12-26 09:45:00,53.43,53.59,53.43,53.48,16800.0,39.9938,40.1135,39.9938,40.0312,16800.0
2013-12-26 09:50:00,53.47,53.54,53.45,53.49,19500.0,40.0237,40.0761,40.0087,40.0387,19500.0
2013-12-26 09:55:00,53.48,53.49,53.45,53.46,22700.0,40.0312,40.0387,40.0087,40.0162,22700.0
2013-12-26 10:00:00,53.47,53.52,53.46,53.5,8800.0,40.0237,40.0611,40.0162,40.0461,8800.0
2013-12-26 10:05:00,53.48,53.48,53.4,53.41,11700.0,40.0312,40.0312,39.9713,39.9788,11700.0
2013-12-26 10:10:00,53.4,53.42,53.39,53.41,13700.0,39.9713,39.9863,39.9638,39.9788,13700.0
2013-12-26 10:15:00,53.41,53.48,53.39,53.46,13500.0,39.9788,40.0312,39.9638,40.0162,13500.0
2013-12-26 10:20:00,53.46,53.56,53.43,53.56,17000.0,40.0162,40.0911,39.9938,40.0911,17000.0
2013-12-26 10:25:00,53.55,53.55,53.53,53.55,5400.0,40.0836,40.0836,40.0686,40.0836,5400.0
2013-12-26 10:30:00,53.54,53.54,53.46,53.48,9200.0,40.0761,40.0761,40.0162,40.0312,9200.0
2013-12-26 10:35:00,53.5,53.62,53.48,53.62,11700.0,40.0461,40.136,40.0312,40.136,11700.0
2013-12-26 10:40:00,53.62,53.71,53.61,53.68,20100.0,40.136,40.2033,40.1285,40.1809,20100.0
2013-12-26 10:45:00,53.68,53.69,53.6,53.65,15500.0,40.1809,40.1884,40.121,40.1584,15500.0
2013-12-26 10:50:00,53.66,53.81,53.64,53.8,24700.0,40.1659,40.2782,40.1509,40.2707,24700.0
2013-12-26 10:55:00,53.8,53.82,53.71,53.71,19300.0,40.2707,40.2857,40.2033,40.2033,19300.0
2013-12-26 11:00:00,53.71,53.74,53.7,53.71,5900.0,40.2033,40.2258,40.1959,40.2033,5900.0
2013-12-26 11:05:00,53.71,53.71,53.68,53.69,5900.0,40.2033,40.2033,40.1809,40.1884,5900.0
2013-12-26 11:10:00,53.68,53.74,53.68,53.7,12000.0,40.1809,40.2258,40.1809,40.1959,12000.0
2013-12-26 11:15:00,53.69,53.71,53.65,53.65,11600.0,40.1884,40.2033,40.1584,40.1584,11600.0
2013-12-26 11:20:00,53.66,53.75,53.66,53.75,12700.0,40.1659,40.2333,40.1659,40.2333,12700.0
2013-12-26 11:25:00,53.74,53.76,53.71,53.75,13700.0,40.2258,40.2408,40.2033,40.2333,13700.0
2013-12-26 11:30:00,53.74,53.74,53.68,53.71,7600.0,40.2258,40.2258,40.1809,40.2033,7600.0
2013-12-26 11:35:00,53.71,53.72,53.68,53.68,16800.0,40.2033,40.2108,40.1809,40.1809,16800.0
2013-12-26 11:40:00,53.68,53.7,53.63,53.63,7600.0,40.1809,40.1959,40.1435,40.1435,7600.0
2013-12-26 11:45:00,53.64,53.68,53.64,53.67,4900.0,40.1509,40.1809,40.1509,40.1734,4900.0
2013-12-26 11:50:00,53.66,53.67,53.62,53.63,11200.0,40.1659,40.1734,40.136,40.1435,11200.0
2013-12-26 11:55:00,53.64,53.64,53.59,53.6,8400.0,40.1509,40.1509,40.1135,40.121,8400.0
2013-12-26 12:00:00,53.6,53.6,53.53,53.55,15400.0,40.121,40.121,40.0686,40.0836,15400.0
2013-12-26 12:05:00,53.54,53.54,53.52,53.53,9600.0,40.0761,40.0761,40.0611,40.0686,9600.0
2013-12-26 12:10:00,53.53,53.54,53.49,53.5,10200.0,40.0686,40.0761,40.0387,40.0461,10200.0
2013-12-26 12:15:00,53.5,53.54,53.47,53.54,11800.0,40.0461,40.0761,40.0237,40.0761,11800.0
2013-12-26 12:20:00,53.53,53.58,53.53,53.57,9400.0,40.0686,40.106,40.0686,40.0985,9400.0
2013-12-26 12:25:00,53.56,53.59,53.56,53.59,11500.0,40.0911,40.1135,40.0911,40.1135,11500.0
2013-12-26 12:30:00,53.6,53.6,53.57,53.59,5200.0,40.121,40.121,40.0985,40.1135,5200.0
2013-12-26 12:35:00,53.58,53.63,53.56,53.6,14000.0,40.106,40.1435,40.0911,40.121,14000.0
2013-12-26 12:40:00,53.59,53.61,53.59,53.6,5800.0,40.1135,40.1285,40.1135,40.121,5800.0
2013-12-26 12:45:00,53.59,53.62,53.56,53.61,10300.0,40.1135,40.136,40.0911,40.1285,10300.0
2013-12-26 12:50:00,53.6,53.62,53.57,53.57,9500.0,40.121,40.136,40.0985,40.0985,9500.0
2013-12-26 12:55:00,53.57,53.58,53.56,53.58,6200.0,40.0985,40.106,40.0911,40.106,6200.0
2013-12-26 13:00:00,53.58,53.58,53.54,53.55,12600.0,40.106,40.106,40.0761,40.0836,12600.0
2013-12-26 13:05:00,53.54,53.54,53.52,53.54,9300.0,40.0761,40.0761,40.0611,40.0761,9300.0
2013-12-26 13:10:00,53.54,53.58,53.53,53.58,9800.0,40.0761,40.106,40.0686,40.106,9800.0
2013-12-26 13:15:00,53.58,53.58,53.54,53.54,7000.0,40.106,40.106,40.0761,40.0761,7000.0
2013-12-26 13:20:00,53.55,53.55,53.54,53.54,5800.0,40.0836,40.0836,40.0761,40.0761,5800.0
2013-12-26 13:25:00,53.54,53.55,53.53,53.53,3900.0,40.0761,40.0836,40.0686,40.0686,3900.0
2013-12-26 13:30:00,53.54,53.54,53.53,53.54,2900.0,40.0761,40.0761,40.0686,40.0761,2900.0
2013-12-26 13:35:00,53.53,53.54,53.53,53.54,11600.0,40.0686,40.0761,40.0686,40.0761,11600.0
2013-12-26 13:40:00,53.53,53.54,53.52,53.52,8300.0,40.0686,40.0761,40.0611,40.0611,8300.0
2013-12-26 13:45:00,53.53,53.54,53.52,53.52,9300.0,40.0686,40.0761,40.0611,40.0611,9300.0
2013-12-26 13:50:00,53.53,53.55,53.53,53.54,4700.0,40.0686,40.0836,40.0686,40.0761,4700.0
2013-12-26 13:55:00,53.54,53.58,53.54,53.58,9200.0,40.0761,40.106,40.0761,40.106,9200.0
2013-12-26 14:00:00,53.57,53.6,53.56,53.6,13800.0,40.0985,40.121,40.0911,40.121,13800.0
2013-12-26 14:05:00,53.6,53.62,53.59,53.61,6700.0,40.121,40.136,40.1135,40.1285,6700.0
2013-12-26 14:10:00,53.61,53.63,53.61,53.62,9500.0,40.1285,40.1435,40.1285,40.136,9500.0
2013-12-26 14:15:00,53.62,53.62,53.6,53.61,7200.0,40.136,40.136,40.121,40.1285,7200.0
2013-12-26 14:20:00,53.6,53.61,53.59,53.6,14100.0,40.121,40.1285,40.1135,40.121,14100.0
2013-12-26 14:25:00,53.59,53.6,53.58,53.59,9500.0,40.1135,40.121,40.106,40.1135,9500.0
2013-12-26 14:30:00,53.59,53.6,53.58,53.59,14500.0,40.1135,40.121,40.106,40.1135,14500.0
2013-12-26 14:35:00,53.58,53.63,53.58,53.62,10900.0,40.106,40.1435,40.106,40.136,10900.0
2013-12-26 14:40:00,53.62,53.62,53.58,53.58,9400.0,40.136,40.136,40.106,40.106,9400.0
2013-12-26 14:45:00,53.58,53.59,53.57,53.58,4900.0,40.106,40.1135,40.0985,40.106,4900.0
2013-12-26 14:50:00,53.57,53.61,53.57,53.58,12400.0,40.0985,40.1285,40.0985,40.106,12400.0
2013-12-26 14:55:00,53.58,53.61,53.58,53.6,19600.0,40.106,40.1285,40.106,40.121,19600.0
2013-12-26 15:00:00,53.59,53.61,53.59,53.61,9100.0,40.1135,40.1285,40.1135,40.1285,9100.0
2013-12-26 15:05:00,53.61,53.62,53.6,53.62,9600.0,40.1285,40.136,40.121,40.136,9600.0
2013-12-26 15:10:00,53.62,53.62,53.61,53.62,5500.0,40.136,40.136,40.1285,40.136,5500.0
2013-12-26 15:15:00,53.62,53.64,53.61,53.63,10800.0,40.136,40.1509,40.1285,40.1435,10800.0
2013-12-26 15:20:00,53.64,53.69,53.64,53.67,30100.0,40.1509,40.1884,40.1509,40.1734,30100.0
2013-12-26 15:25:00,53.67,53.69,53.66,53.68,14500.0,40.1734,40.1884,40.1659,40.1809,14500.0
2013-12-26 15:30:00,53.67,53.72,53.66,53.69,23400.0,40.1734,40.2108,40.1659,40.1884,23400.0
2013-12-26 15:35:00,53.68,53.69,53.63,53.64,15000.0,40.1809,40.1884,40.1435,40.1509,15000.0
2013-12-26 15:40:00,53.63,53.68,53.62,53.67,29300.0,40.1435,40.1809,40.136,40.1734,29300.0
2013-12-26 15:45:00,53.68,53.74,53.68,53.7,62400.0,40.1809,40.2258,40.1809,40.1959,62400.0
2013-12-26 15:50:00,53.7,53.71,53.66,53.68,42000.0,40.1959,40.2033,40.1659,40.1809,42000.0
2013-12-26 15:55:00,53.68,53.69,53.62,53.65,76000.0,40.1809,40.1884,40.136,40.1584,76000.0
2013-12-27 09:30:00,53.55,53.61,53.32,53.54,59300.0,40.3582,40.4034,40.1849,40.3507,59300.0
2013-12-27 09:35:00,53.53,53.86,53.52,53.82,36900.0,40.3431,40.5919,40.3356,40.5617,36900.0
2013-12-27 09:40:00,53.83,53.9,53.76,53.86,25300.0,40.5692,40.622,40.5165,40.5919,25300.0
2013-12-27 09:45:00,53.85,53.85,53.68,53.69,16400.0,40.5843,40.5843,40.4562,40.4637,16400.0
2013-12-27 09:50:00,53.69,53.92,53.67,53.81,23400.0,40.4637,40.6371,40.4487,40.5542,23400.0
2013-12-27 09:55:00,53.81,53.9,53.8,53.87,9700.0,40.5542,40.622,40.5466,40.5994,9700.0
2013-12-27 10:00:00,53.86,53.87,53.76,53.76,15200.0,40.5919,40.5994,40.5165,40.5165,15200.0
2013-12-27 10:05:00,53.75,53.75,53.64,53.75,19300.0,40.509,40.509,40.4261,40.509,19300.0
2013-12-27 10:10:00,53.75,53.87,53.74,53.87,19300.0,40.509,40.5994,40.5014,40.5994,19300.0
2013-12-27 10:15:00,53.86,53.87,53.8,53.87,23100.0,40.5919,40.5994,40.5466,40.5994,23100.0
2013-12-27 10:20:00,53.88,53.94,53.87,53.93,11500.0,40.6069,40.6521,40.5994,40.6446,11500.0
2013-12-27 10:25:00,53.93,53.95,53.92,53.95,8700.0,40.6446,40.6597,40.6371,40.6597,8700.0
2013-12-27 10:30:00,53.95,53.95,53.88,53.88,16700.0,40.6597,40.6597,40.6069,40.6069,16700.0
2013-12-27 10:35:00,53.88,53.93,53.87,53.88,19500.0,40.6069,40.6446,40.5994,40.6069,19500.0
2013-12-27 10:40:00,53.88,53.88,53.84,53.86,14300.0,40.6069,40.6069,40.5768,40.5919,14300.0
2013-12-27 10:45:00,53.87,53.89,53.84,53.89,16900.0,40.5994,40.6145,40.5768,40.6145,16900.0
2013-12-27 10:50:00,53.88,53.94,53.87,53.93,10200.0,40.6069,40.6521,40.5994,40.6446,10200.0
2013-12-27 10:55:00,53.92,53.94,53.88,53.88,6000.0,40.6371,40.6521,40.6069,40.6069,6000.0
2013-12-27 11:00:00,53.88,53.94,53.87,53.92,15100.0,40.6069,40.6521,40.5994,40.6371,15100.0
2013-12-27 11:05:00,53.91,53.92,53.87,53.9,5800.0,40.6295,40.6371,40.5994,40.622,5800.0
2013-12-27 11:10:00,53.9,53.94,53.89,53.92,10200.0,40.622,40.6521,40.6145,40.6371,10200.0
2013-12-27 11:15:00,53.92,53.95,53.92,53.94,13000.0,40.6371,40.6597,40.6371,40.6521,13000.0
2013-12-27 11:20:00,53.94,53.95,53.86,53.9,14900.0,40.6521,40.6597,40.5919,40.622,14900.0
2013-12-27 11:25:00,53.89,53.94,53.89,53.93,36700.0,40.6145,40.6521,40.6145,40.6446,36700.0
2013-12-27 11:30:00,53.94,53.97,53.91,53.91,12700.0,40.6521,40.6748,40.6295,40.6295,12700.0
2013-12-27 11:35:00,53.93,53.94,53.89,53.89,6200.0,40.6446,40.6521,40.6145,40.6145,6200.0
2013-12-27 11:40:00,53.89,53.97,53.89,53.95,7800.0,40.6145,40.6748,40.6145,40.6597,7800.0
2013-12-27 11:45:00,53.96,54.0,53.96,53.99,14500.0,40.6672,40.6974,40.6672,40.6898,14500.0
2013-12-27 11:50:00,53.99,54.0,53.98,54.0,14200.0,40.6898,40.6974,40.6823,40.6974,14200.0
2013-12-27 11:55:00,54.0,54.0,53.96,53.96,259900.0,40.6974,40.6974,40.6672,40.6672,259900.0
2013-12-27 12:00:00,53.97,54.0,53.95,53.99,107500.0,40.6748,40.6974,40.6597,40.6898,107500.0
2013-12-27 12:05:00,53.98,53.98,53.95,53.95,12100.0,40.6823,40.6823,40.6597,40.6597,12100.0
2013-12-27 12:10:00,53.95,53.96,53.94,53.94,4200.0,40.6597,40.6672,40.6521,40.6521,4200.0
2013-12-27 12:15:00,53.93,53.94,53.91,53.94,9200.0,40.6446,40.6521,40.6295,40.6521,9200.0
2013-12-27 12:20:00,53.94,53.96,53.93,53.95,7300.0,40.6521,40.6672,40.6446,40.6597,7300.0
2013-12-27 12:25:00,53.95,53.98,53.93,53.96,8700.0,40.6597,40.6823,40.6446,40.6672,8700.0
2013-12-27 12:30:00,53.97,53.97,53.94,53.94,4800.0,40.6748,40.6748,40.6521,40.6521,4800.0
2013-12-27 12:35:00,53.93,53.93,53.91,53.92,7800.0,40.6446,40.6446,40.6295,40.6371,7800.0
2013-12-27 12:40:00,53.91,53.95,53.9,53.94,11000.0,40.6295,40.6597,40.622,40.6521,11000.0
2013-12-27 12:45:00,53.95,53.96,53.94,53.94,6200.0,40.6597,40.6672,40.6521,40.6521,6200.0
2013-12-27 12:50:00,53.95,53.95,53.92,53.95,9800.0,40.6597,40.6597,40.6371,40.6597,9800.0
2013-12-27 12:55:00,53.94,53.95,53.92,53.93,8600.0,40.6521,40.6597,40.6371,40.6446,8600.0
2013-12-27 13:00:00,53.94,53.94,53.91,53.93,7200.0,40.6521,40.6521,40.6295,40.6446,7200.0
2013-12-27 13:05:00,53.93,53.95,53.93,53.94,4700.0,40.6446,40.6597,40.6446,40.6521,4700.0
2013-12-27 13:10:00,53.95,53.95,53.93,53.95,7300.0,40.6597,40.6597,40.6446,40.6597,7300.0
2013-12-27 13:15:00,53.94,53.94,53.93,53.93,4500.0,40.6521,40.6521,40.6446,40.6446,4500.0
2013-12-27 13:20:00,53.93,53.97,53.93,53.96,68800.0,40.6446,40.6748,40.6446,40.6672,68800.0
2013-12-27 13:25:00,53.95,53.96,53.95,53.96,12900.0,40.6597,40.6672,40.6597,40.6672,12900.0
2013-12-27 13:30:00,53.96,54.03,53.95,54.02,24300.0,40.6672,40.72,40.6597,40.7124,24300.0
2013-12-27 13:35:00,54.01,54.04,54.01,54.03,15500.0,40.7049,40.7275,40.7049,40.72,15500.0
2013-12-27 13:40:00,54.04,54.05,54.03,54.04,17000.0,40.7275,40.735,40.72,40.7275,17000.0
2013-12-27 13:45:00,54.04,54.04,54.0,54.04,12500.0,40.7275,40.7275,40.6974,40.7275,12500.0
2013-12-27 13:50:00,54.03,54.03,53.97,53.97,24500.0,40.72,40.72,40.6748,40.6748,24500.0
2013-12-27 13:55:00,53.98,53.98,53.94,53.94,9500.0,40.6823,40.6823,40.6521,40.6521,9500.0
2013-12-27 14:00:00,53.95,53.96,53.93,53.93,11500.0,40.6597,40.6672,40.6446,40.6446,11500.0
2013-12-27 14:05:00,53.93,53.96,53.92,53.95,10000.0,40.6446,40.6672,40.6371,40.6597,10000.0
2013-12-27 14:10:00,53.95,53.97,53.94,53.96,22000.0,40.6597,40.6748,40.6521,40.6672,22000.0
2013-12-27 14:15:00,53.97,53.99,53.95,53.98,19700.0,40.6748,40.6898,40.6597,40.6823,19700.0
2013-12-27 14:20:00,53.98,54.05,53.98,54.03,12500.0,40.6823,40.735,40.6823,40.72,12500.0
2013-12-27 14:25:00,54.02,54.12,54.02,54.11,37400.0,40.7124,40.7878,40.7124,40.7803,37400.0
2013-12-27 14:30:00,54.11,54.13,54.09,54.09,20700.0,40.7803,40.7953,40.7652,40.7652,20700.0
2013-12-27 14:35:00,54.09,54.13,54.09,54.09,25100.0,40.7652,40.7953,40.7652,40.7652,25100.0
2013-12-27 14:40:00,54.1,54.11,54.09,54.09,11500.0,40.7727,40.7803,40.7652,40.7652,11500.0
2013-12-27 14:45:00,54.09,54.1,54.08,54.09,14200.0,40.7652,40.7727,40.7577,40.7652,14200.0
2013-12-27 14:50:00,54.1,54.11,54.07,54.11,12400.0,40.7727,40.7803,40.7501,40.7803,12400.0
2013-12-27 14:55:00,54.12,54.12,54.04,54.04,13100.0,40.7878,40.7878,40.7275,40.7275,13100.0
2013-12-27 15:00:00,54.04,54.04,54.01,54.01,11400.0,40.7275,40.7275,40.7049,40.7049,11400.0
2013-12-27 15:05:00,54.01,54.01,53.98,53.99,10500.0,40.7049,40.7049,40.6823,40.6898,10500.0
2013-12-27 15:10:00,53.99,54.0,53.98,53.98,11200.0,40.6898,40.6974,40.6823,40.6823,11200.0
2013-12-27 15:15:00,53.98,53.98,53.95,53.96,9700.0,40.6823,40.6823,40.6597,40.6672,9700.0
2013-12-27 15:20:00,53.95,53.97,53.94,53.96,14400.0,40.6597,40.6748,40.6521,40.6672,14400.0
2013-12-27 15:25:00,53.96,54.02,53.95,54.01,27000.0,40.6672,40.7124,40.6597,40.7049,27000.0
2013-12-27 15:30:00,54.01,54.08,54.0,54.08,27900.0,40.7049,40.7577,40.6974,40.7577,27900.0
2013-12-27 15:35:00,54.08,54.1,54.05,54.05,32700.0,40.7577,40.7727,40.735,40.735,32700.0
2013-12-27 15:40:00,54.05,54.05,54.0,54.0,36400.0,40.735,40.735,40.6974,40.6974,36400.0
2013-12-27 15:45:00,54.0,54.03,53.98,54.02,54800.0,40.6974,40.72,40.6823,40.7124,54800.0
2013-12-27 15:50:00,54.03,54.07,54.01,54.01,170700.0,40.72,40.7501,40.7049,40.7049,170700.0
2013-12-27 15:55:00,54.01,54.02,53.98,54.01,138100.0,40.7049,40.7124,40.6823,40.7049,138100.0
2013-12-30 09:30:00,53.88,54.1,53.85,53.88,38900.0,40.6069,40.7727,40.5843,40.6069,38900.0
2013-12-30 09:35:00,53.88,53.91,53.72,53.72,18900.0,40.6069,40.6295,40.4863,40.4863,18900.0
2013-12-30 09:40:00,53.72,53.98,53.68,53.98,16600.0,40.4863,40.6823,40.4562,40.6823,16600.0
2013-12-30 09:45:00,53.97,54.17,53.95,53.95,16700.0,40.6748,40.8255,40.6597,40.6597,16700.0
2013-12-30 09:50:00,53.93,53.96,53.83,53.96,22900.0,40.6446,40.6672,40.5692,40.6672,22900.0
2013-12-30 09:55:00,53.94,54.02,53.92,53.93,18200.0,40.6521,40.7124,40.6371,40.6446,18200.0
2013-12-30 10:00:00,53.89,53.9,53.8,53.85,43900.0,40.6145,40.622,40.5466,40.5843,43900.0
2013-12-30 10:05:00,53.84,53.87,53.68,53.68,15700.0,40.5768,40.5994,40.4562,40.4562,15700.0
2013-12-30 10:10:00,53.68,53.77,53.67,53.67,19700.0,40.4562,40.524,40.4487,40.4487,19700.0
2013-12-30 10:15:00,53.68,53.69,53.62,53.64,13800.0,40.4562,40.4637,40.411,40.4261,13800.0
2013-12-30 10:20:00,53.64,53.66,53.56,53.58,20800.0,40.4261,40.4411,40.3658,40.3808,20800.0
2013-12-30 10:25:00,53.57,53.58,53.47,53.48,13600.0,40.3733,40.3808,40.2979,40.3055,13600.0
2013-12-30 10:30:00,53.48,53.58,53.48,53.58,14300.0,40.3055,40.3808,40.3055,40.3808,14300.0
2013-12-30 10:35:00,53.56,53.56,53.54,53.55,7500.0,40.3658,40.3658,40.3507,40.3582,7500.0
2013-12-30 10:40:00,53.55,53.68,53.55,53.68,16000.0,40.3582,40.4562,40.3582,40.4562,16000.0
2013-12-30 10:45:00,53.68,53.68,53.63,53.64,8800.0,40.4562,40.4562,40.4185,40.4261,8800.0
2013-12-30 10:50:00,53.65,53.65,53.62,53.63,11900.0,40.4336,40.4336,40.411,40.4185,11900.0
2013-12-30 10:55:00,53.63,53.64,53.62,53.63,8900.0,40.4185,40.4261,40.411,40.4185,8900.0
2013-12-30 11:00:00,53.62,53.62,53.56,53.58,7300.0,40.411,40.411,40.3658,40.3808,7300.0
2013-12-30 11:05:00,53.58,53.64,53.58,53.63,6400.0,40.3808,40.4261,40.3808,40.4185,6400.0
2013-12-30 11:10:00,53.63,53.63,53.6,53.61,7700.0,40.4185,40.4185,40.3959,40.4034,7700.0
2013-12-30 11:15:00,53.61,53.65,53.57,53.58,11300.0,40.4034,40.4336,40.3733,40.3808,11300.0
2013-12-30 11:20:00,53.59,53.64,53.59,53.64,10000.0,40.3884,40.4261,40.3884,40.4261,10000.0
2013-12-30 11:25:00,53.65,53.65,53.57,53.59,12400.0,40.4336,40.4336,40.3733,40.3884,12400.0
2013-12-30 11:30:00,53.58,53.62,53.56,53.56,15100.0,40.3808,40.411,40.3658,40.3658,15100.0
2013-12-30 11:35:00,53.57,53.68,53.56,53.61,11500.0,40.3733,40.4562,40.3658,40.4034,11500.0
2013-12-30 11:40:00,53.61,53.65,53.6,53.61,13700.0,40.4034,40.4336,40.3959,40.4034,13700.0
2013-12-30 11:45:00,53.6,53.62,53.55,53.61,18100.0,40.3959,40.411,40.3582,40.4034,18100.0
2013-12-30 11:50:00,53.61,53.65,53.61,53.61,13000.0,40.4034,40.4336,40.4034,40.4034,13000.0
2013-12-30 11:55:00,53.61,53.65,53.61,53.63,7900.0,40.4034,40.4336,40.4034,40.4185,7900.0
2013-12-30 12:00:00,53.63,53.69,53.63,53.66,12700.0,40.4185,40.4637,40.4185,40.4411,12700.0
2013-12-30 12:05:00,53.66,53.69,53.63,53.68,13900.0,40.4411,40.4637,40.4185,40.4562,13900.0
2013-12-30 12:10:00,53.68,53.73,53.66,53.73,16700.0,40.4562,40.4939,40.4411,40.4939,16700.0
2013-12-30 12:15:00,53.73,53.74,53.67,53.68,15400.0,40.4939,40.5014,40.4487,40.4562,15400.0
2013-12-30 12:20:00,53.68,53.7,53.65,53.67,40700.0,40.4562,40.4713,40.4336,40.4487,40700.0
2013-12-30 12:25:00,53.67,53.71,53.63,53.63,14400.0,40.4487,40.4788,40.4185,40.4185,14400.0
2013-12-30 12:30:00,53.63,53.63,53.55,53.59,6300.0,40.4185,40.4185,40.3582,40.3884,6300.0
2013-12-30 12:35:00,53.59,53.7,53.59,53.7,18500.0,40.3884,40.4713,40.3884,40.4713,18500.0
2013-12-30 12:40:00,53.69,53.71,53.68,53.71,14000.0,40.4637,40.4788,40.4562,40.4788,14000.0
2013-12-30 12:45:00,53.71,53.75,53.7,53.74,11600.0,40.4788,40.509,40.4713,40.5014,11600.0
2013-12-30 12:50:00,53.73,53.74,53.71,53.71,12600.0,40.4939,40.5014,40.4788,40.4788,12600.0
2013-12-30 12:55:00,53.7,53.74,53.7,53.73,11100.0,40.4713,40.5014,40.4713,40.4939,11100.0
2013-12-30 13:00:00,53.74,53.77,53.72,53.75,9000.0,40.5014,40.524,40.4863,40.509,9000.0
2013-12-30 13:05:00,53.75,53.78,53.75,53.78,12100.0,40.509,40.5316,40.509,40.5316,12100.0
2013-12-30 13:10:00,53.77,53.8,53.76,53.77,14400.0,40.524,40.5466,40.5165,40.524,14400.0
2013-12-30 13:15:00,53.79,53.79,53.76,53.77,8300.0,40.5391,40.5391,40.5165,40.524,8300.0
2013-12-30 13:20:00,53.78,53.8,53.71,53.71,14000.0,40.5316,40.5466,40.4788,40.4788,14000.0
2013-12-30 13:25:00,53.72,53.75,53.71,53.75,5300.0,40.4863,40.509,40.4788,40.509,5300.0
2013-12-30 13:30:00,53.74,53.75,53.72,53.73,9800.0,40.5014,40.509,40.4863,40.4939,9800.0
2013-12-30 13:35:00,53.73,53.78,53.73,53.77,6600.0,40.4939,40.5316,40.4939,40.524,6600.0
2013-12-30 13:40:00,53.77,53.77,53.73,53.73,11000.0,40.524,40.524,40.4939,40.4939,11000.0
2013-12-30 13:45:00,53.73,53.75,53.72,53.73,5000.0,40.4939,40.509,40.4863,40.4939,5000.0
2013-12-30 13:50:00,53.73,53.78,53.73,53.78,10100.0,40.4939,40.5316,40.4939,40.5316,10100.0
2013-12-30 13:55:00,53.78,53.78,53.77,53.77,7100.0,40.5316,40.5316,40.524,40.524,7100.0
2013-12-30 14:00:00,53.76,53.76,53.73,53.75,15000.0,40.5165,40.5165,40.4939,40.509,15000.0
2013-12-30 14:05:00,53.76,53.76,53.71,53.72,10600.0,40.5165,40.5165,40.4788,40.4863,10600.0
2013-12-30 14:10:00,53.72,53.74,53.72,53.73,8700.0,40.4863,40.5014,40.4863,40.4939,8700.0
2013-12-30 14:15:00,53.72,53.73,53.69,53.69,8100.0,40.4863,40.4939,40.4637,40.4637,8100.0
2013-12-30 14:20:00,53.7,53.7,53.69,53.7,3200.0,40.4713,40.4713,40.4637,40.4713,3200.0
2013-12-30 14:25:00,53.69,53.7,53.68,53.7,9400.0,40.4637,40.4713,40.4562,40.4713,9400.0
2013-12-30 14:30:00,53.7,53.71,53.69,53.7,10400.0,40.4713,40.4788,40.4637,40.4713,10400.0
2013-12-30 14:35:00,53.7,53.71,53.69,53.69,4900.0,40.4713,40.4788,40.4637,40.4637,4900.0
2013-12-30 14:40:00,53.7,53.71,53.69,53.7,11700.0,40.4713,40.4788,40.4637,40.4713,11700.0
2013-12-30 14:45:00,53.7,53.7,53.64,53.64,16100.0,40.4713,40.4713,40.4261,40.4261,16100.0
2013-12-30 14:50:00,53.65,53.65,53.61,53.62,12000.0,40.4336,40.4336,40.4034,40.411,12000.0
2013-12-30 14:55:00,53.62,53.62,53.57,53.57,11000.0,40.411,40.411,40.3733,40.3733,11000.0
2013-12-30 15:00:00,53.58,53.6,53.57,53.59,18500.0,40.3808,40.3959,40.3733,40.3884,18500.0
2013-12-30 15:05:00,53.59,53.59,53.52,53.53,25400.0,40.3884,40.3884,40.3356,40.3431,25400.0
2013-12-30 15:10:00,53.53,53.53,53.51,53.51,12300.0,40.3431,40.3431,40.3281,40.3281,12300.0
2013-12-30 15:15:00,53.52,53.53,53.5,53.51,13100.0,40.3356,40.3431,40.3205,40.3281,13100.0
2013-12-30 15:20:00,53.51,53.52,53.5,53.5,10400.0,40.3281,40.3356,40.3205,40.3205,10400.0
2013-12-30 15:25:00,53.51,53.51,53.47,53.48,16300.0,40.3281,40.3281,40.2979,40.3055,16300.0
2013-12-30 15:30:00,53.47,53.49,53.45,53.48,13900.0,40.2979,40.313,40.2829,40.3055,13900.0
2013-12-30 15:35:00,53.48,53.48,53.46,53.47,21800.0,40.3055,40.3055,40.2904,40.2979,21800.0
2013-12-30 15:40:00,53.48,53.48,53.42,53.42,26000.0,40.3055,40.3055,40.2602,40.2602,26000.0
2013-12-30 15:45:00,53.41,53.49,53.41,53.47,33500.0,40.2527,40.313,40.2527,40.2979,33500.0
2013-12-30 15:50:00,53.46,53.48,53.44,53.45,36100.0,40.2904,40.3055,40.2753,40.2829,36100.0
2013-12-30 15:55:00,53.45,53.5,53.44,53.49,110000.0,40.2829,40.3205,40.2753,40.313,110000.0
2013-12-31 09:30:00,53.49,53.6,53.41,53.56,14500.0,40.313,40.3959,40.2527,40.3658,14500.0
2013-12-31 09:35:00,53.56,53.59,53.41,53.44,9000.0,40.3658,40.3884,40.2527,40.2753,9000.0
2013-12-31 09:40:00,53.48,53.56,53.47,53.56,5600.0,40.3055,40.3658,40.2979,40.3658,5600.0
2013-12-31 09:45:00,53.52,53.65,53.52,53.61,9700.0,40.3356,40.4336,40.3356,40.4034,9700.0
2013-12-31 09:50:00,53.62,53.72,53.59,53.69,9600.0,40.411,40.4863,40.3884,40.4637,9600.0
2013-12-31 09:55:00,53.69,53.74,53.6,53.67,11500.0,40.4637,40.5014,40.3959,40.4487,11500.0
2013-12-31 10:00:00,53.69,53.81,53.64,53.64,13400.0,40.4637,40.5542,40.4261,40.4261,13400.0
2013-12-31 10:05:00,53.65,53.67,53.48,53.61,12700.0,40.4336,40.4487,40.3055,40.4034,12700.0
2013-12-31 10:10:00,53.57,53.59,53.51,53.52,4300.0,40.3733,40.3884,40.3281,40.3356,4300.0
2013-12-31 10:15:00,53.52,53.54,53.44,53.53,12800.0,40.3356,40.3507,40.2753,40.3431,12800.0
2013-12-31 10:20:00,53.53,53.56,53.45,53.55,15600.0,40.3431,40.3658,40.2829,40.3582,15600.0
2013-12-31 10:25:00,53.54,53.55,53.36,53.37,13700.0,40.3507,40.3582,40.215,40.2226,13700.0
2013-12-31 10:30:00,53.37,53.48,53.37,53.45,12700.0,40.2226,40.3055,40.2226,40.2829,12700.0
2013-12-31 10:35:00,53.44,53.5,53.42,53.47,8300.0,40.2753,40.3205,40.2602,40.2979,8300.0
2013-12-31 10:40:00,53.49,53.49,53.39,53.44,9700.0,40.313,40.313,40.2376,40.2753,9700.0
2013-12-31 10:45:00,53.45,53.45,53.33,53.36,11800.0,40.2829,40.2829,40.1924,40.215,11800.0
2013-12-31 10:50:00,53.36,53.41,53.27,53.3,13400.0,40.215,40.2527,40.1472,40.1698,13400.0
2013-12-31 10:55:00,53.3,53.32,53.19,53.29,38500.0,40.1698,40.1849,40.0869,40.1623,38500.0
2013-12-31 11:00:00,53.3,53.35,53.29,53.32,19600.0,40.1698,40.2075,40.1623,40.1849,19600.0
2013-12-31 11:05:00,53.32,53.32,53.25,53.28,26900.0,40.1849,40.1849,40.1321,40.1547,26900.0
2013-12-31 11:10:00,53.28,53.36,53.27,53.31,13000.0,40.1547,40.215,40.1472,40.1773,13000.0
2013-12-31 11:15:00,53.3,53.33,53.3,53.3,4000.0,40.1698,40.1924,40.1698,40.1698,4000.0
2013-12-31 11:20:00,53.31,53.34,53.3,53.32,6200.0,40.1773,40.2,40.1698,40.1849,6200.0
2013-12-31 11:25:00,53.32,53.37,53.3,53.35,11300.0,40.1849,40.2226,40.1698,40.2075,11300.0
2013-12-31 11:30:00,53.35,53.4,53.35,53.4,11400.0,40.2075,40.2452,40.2075,40.2452,11400.0
2013-12-31 11:35:00,53.4,53.44,53.36,53.37,13500.0,40.2452,40.2753,40.215,40.2226,13500.0
2013-12-31 11:40:00,53.36,53.41,53.36,53.38,9100.0,40.215,40.2527,40.215,40.2301,9100.0
2013-12-31 11:45:00,53.38,53.38,53.34,53.36,6500.0,40.2301,40.2301,40.2,40.215,6500.0
2013-12-31 11:50:00,53.37,53.37,53.35,53.35,4300.0,40.2226,40.2226,40.2075,40.2075,4300.0
2013-12-31 11:55:00,53.34,53.34,53.29,53.3,7300.0,40.2,40.2,40.1623,40.1698,7300.0
2013-12-31 12:00:00,53.31,53.36,53.31,53.35,3200.0,40.1773,40.215,40.1773,40.2075,3200.0
2013-12-31 12:05:00,53.35,53.37,53.31,53.37,3900.0,40.2075,40.2226,40.1773,40.2226,3900.0
2013-12-31 12:10:00,53.36,53.37,53.33,53.37,2800.0,40.215,40.2226,40.1924,40.2226,2800.0
2013-12-31 12:15:00,53.37,53.4,53.36,53.39,6400.0,40.2226,40.2452,40.215,40.2376,6400.0
2013-12-31 12:20:00,53.37,53.37,53.28,53.29,28600.0,40.2226,40.2226,40.1547,40.1623,28600.0
2013-12-31 12:25:00,53.28,53.3,53.27,53.3,15200.0,40.1547,40.1698,40.1472,40.1698,15200.0
2013-12-31 12:30:00,53.3,53.35,53.29,53.35,7000.0,40.1698,40.2075,40.1623,40.2075,7000.0
2013-12-31 12:35:00,53.35,53.39,53.33,53.38,8800.0,40.2075,40.2376,40.1924,40.2301,8800.0
2013-12-31 12:40:00,53.37,53.37,53.31,53.33,7300.0,40.2226,40.2226,40.1773,40.1924,7300.0
2013-12-31 12:45:00,53.33,53.34,53.28,53.3,4300.0,40.1924,40.2,40.1547,40.1698,4300.0
2013-12-31 12:50:00,53.31,53.38,53.31,53.35,10400.0,40.1773,40.2301,40.1773,40.2075,10400.0
2013-12-31 12:55:00,53.36,53.38,53.36,53.38,9600.0,40.215,40.2301,40.215,40.2301,9600.0
2013-12-31 13:00:00,53.39,53.4,53.36,53.36,3600.0,40.2376,40.2452,40.215,40.215,3600.0
2013-12-31 13:05:00,53.37,53.37,53.35,53.35,8400.0,40.2226,40.2226,40.2075,40.2075,8400.0
2013-12-31 13:10:00,53.36,53.38,53.36,53.38,4000.0,40.215,40.2301,40.215,40.2301,4000.0
2013-12-31 13:15:00,53.38,53.39,53.36,53.36,6700.0,40.2301,40.2376,40.215,40.215,6700.0
2013-12-31 13:20:00,53.35,53.36,53.34,53.35,6300.0,40.2075,40.215,40.2,40.2075,6300.0
2013-12-31 13:25:00,53.34,53.4,53.31,53.4,16100.0,40.2,40.2452,40.1773,40.2452,16100.0
2013-12-31 13:30:00,53.39,53.39,53.35,53.36,14100.0,40.2376,40.2376,40.2075,40.215,14100.0
2013-12-31 13:35:00,53.36,53.39,53.35,53.35,11300.0,40.215,40.2376,40.2075,40.2075,11300.0
2013-12-31 13:40:00,53.35,53.35,53.34,53.34,2400.0,40.2075,40.2075,40.2,40.2,2400.0
2013-12-31 13:45:00,53.35,53.37,53.35,53.37,5100.0,40.2075,40.2226,40.2075,40.2226,5100.0
2013-12-31 13:50:00,53.38,53.43,53.38,53.43,6800.0,40.2301,40.2678,40.2301,40.2678,6800.0
2013-12-31 13:55:00,53.42,53.43,53.35,53.37,21000.0,40.2602,40.2678,40.2075,40.2226,21000.0
2013-12-31 14:00:00,53.38,53.41,53.36,53.39,17900.0,40.2301,40.2527,40.215,40.2376,17900.0
2013-12-31 14:05:00,53.38,53.39,53.33,53.34,6800.0,40.2301,40.2376,40.1924,40.2,6800.0
2013-12-31 14:10:00,53.35,53.37,53.34,53.37,3500.0,40.2075,40.2226,40.2,40.2226,3500.0
2013-12-31 14:15:00,53.37,53.37,53.32,53.33,7700.0,40.2226,40.2226,40.1849,40.1924,7700.0
2013-12-31 14:20:00,53.33,53.37,53.32,53.35,5600.0,40.1924,40.2226,40.1849,40.2075,5600.0
2013-12-31 14:25:00,53.35,53.35,53.31,53.32,8500.0,40.2075,40.2075,40.1773,40.1849,8500.0
2013-12-31 14:30:00,53.32,53.34,53.32,53.32,8300.0,40.1849,40.2,40.1849,40.1849,8300.0
2013-12-31 14:35:00,53.3,53.3,53.28,53.3,6500.0,40.1698,40.1698,40.1547,40.1698,6500.0
2013-12-31 14:40:00,53.3,53.33,53.3,53.32,5300.0,40.1698,40.1924,40.1698,40.1849,5300.0
2013-12-31 14:45:00,53.31,53.33,53.31,53.33,4800.0,40.1773,40.1924,40.1773,40.1924,4800.0
2013-12-31 14:50:00,53.34,53.38,53.34,53.36,14300.0,40.2,40.2301,40.2,40.215,14300.0
2013-12-31 14:55:00,53.36,53.37,53.34,53.37,11100.0,40.215,40.2226,40.2,40.2226,11100.0
2013-12-31 15:00:00,53.36,53.36,53.34,53.35,5700.0,40.215,40.215,40.2,40.2075,5700.0
2013-12-31 15:05:00,53.34,53.36,53.33,53.36,12900.0,40.2,40.215,40.1924,40.215,12900.0
2013-12-31 15:10:00,53.36,53.36,53.35,53.36,8100.0,40.215,40.215,40.2075,40.215,8100.0
2013-12-31 15:15:00,53.36,53.38,53.35,53.35,20900.0,40.215,40.2301,40.2075,40.2075,20900.0
2013-12-31 15:20:00,53.36,53.36,53.35,53.36,9400.0,40.215,40.215,40.2075,40.215,9400.0
2013-12-31 15:25:00,53.35,53.37,53.34,53.35,24600.0,40.2075,40.2226,40.2,40.2075,24600.0
2013-12-31 15:30:00,53.35,53.42,53.35,53.42,43200.0,40.2075,40.2602,40.2075,40.2602,43200.0
2013-12-31 15:35:00,53.42,53.43,53.39,53.4,19200.0,40.2602,40.2678,40.2376,40.2452,19200.0
2013-12-31 15:40:00,53.4,53.41,53.37,53.37,31000.0,40.2452,40.2527,40.2226,40.2226,31000.0
2013-12-31 15:45:00,53.38,53.48,53.38,53.44,86100.0,40.2301,40.3055,40.2301,40.2753,86100.0
2013-12-31 15:50:00,53.44,53.47,53.4,53.41,56300.0,40.2753,40.2979,40.2452,40.2527,56300.0
2013-12-31 15:55:00,53.41,53.42,53.33,53.38,133600.0,40.2527,40.2602,40.1924,40.2301,133600.0
2014-01-02 09:30:00,53.29,53.38,53.21,53.24,38600.0,40.1623,40.2301,40.102,40.1246,38600.0
2014-01-02 09:35:00,53.19,53.27,52.9,53.01,27200.0,40.0869,40.1472,39.8683,39.9512,27200.0
2014-01-02 09:40:00,53.05,53.1,52.96,53.02,21400.0,39.9814,40.0191,39.9136,39.9588,21400.0
2014-01-02 09:45:00,53.01,53.08,52.96,53.01,26000.0,39.9512,40.004,39.9136,39.9512,26000.0
2014-01-02 09:50:00,53.02,53.02,52.89,52.99,18300.0,39.9588,39.9588,39.8608,39.9362,18300.0
2014-01-02 09:55:00,52.97,53.09,52.95,52.95,26200.0,39.9211,40.0115,39.906,39.906,26200.0
2014-01-02 10:00:00,52.96,53.02,52.82,52.95,31500.0,39.9136,39.9588,39.8081,39.906,31500.0
2014-01-02 10:05:00,52.95,53.01,52.92,52.97,15100.0,39.906,39.9512,39.8834,39.9211,15100.0
2014-01-02 10:10:00,52.97,53.01,52.91,52.94,25100.0,39.9211,39.9512,39.8759,39.8985,25100.0
2014-01-02 10:15:00,52.94,53.1,52.93,53.1,39800.0,39.8985,40.0191,39.891,40.0191,39800.0
2014-01-02 10:20:00,53.1,53.24,53.09,53.2,29200.0,40.0191,40.1246,40.0115,40.0944,29200.0
2014-01-02 10:25:00,53.19,53.25,53.17,53.21,18100.0,40.0869,40.1321,40.0718,40.102,18100.0
2014-01-02 10:30:00,53.22,53.28,53.19,53.22,20200.0,40.1095,40.1547,40.0869,40.1095,20200.0
2014-01-02 10:35:00,53.22,53.23,53.12,53.21,21500.0,40.1095,40.1171,40.0341,40.102,21500.0
2014-01-02 10:40:00,53.19,53.25,53.19,53.24,15900.0,40.0869,40.1321,40.0869,40.1246,15900.0
2014-01-02 10:45:00,53.23,53.25,53.21,53.22,8300.0,40.1171,40.1321,40.102,40.1095,8300.0
2014-01-02 10:50:00,53.22,53.22,53.14,53.19,13400.0,40.1095,40.1095,40.0492,40.0869,13400.0
2014-01-02 10:55:00,53.2,53.21,53.18,53.2,9700.0,40.0944,40.102,40.0794,40.0944,9700.0
2014-01-02 11:00:00,53.2,53.22,53.13,53.14,10900.0,40.0944,40.1095,40.0417,40.0492,10900.0
2014-01-02 11:05:00,53.15,53.26,53.15,53.21,9200.0,40.0568,40.1397,40.0568,40.102,9200.0
2014-01-02 11:10:00,53.2,53.29,53.19,53.24,16000.0,40.0944,40.1623,40.0869,40.1246,16000.0
2014-01-02 11:15:00,53.25,53.29,53.21,53.25,14200.0,40.1321,40.1623,40.102,40.1321,14200.0
2014-01-02 11:20:00,53.25,53.28,53.2,53.2,21600.0,40.1321,40.1547,40.0944,40.0944,21600.0
2014-01-02 11:25:00,53.2,53.21,53.15,53.17,9400.0,40.0944,40.102,40.0568,40.0718,9400.0
2014-01-02 11:30:00,53.16,53.17,53.09,53.1,12600.0,40.0643,40.0718,40.0115,40.0191,12600.0
2014-01-02 11:35:00,53.08,53.14,53.08,53.12,8900.0,40.004,40.0492,40.004,40.0341,8900.0
2014-01-02 11:40:00,53.12,53.13,53.05,53.13,13400.0,40.0341,40.0417,39.9814,40.0417,13400.0
2014-01-02 11:45:00,53.13,53.13,52.99,52.99,8500.0,40.0417,40.0417,39.9362,39.9362,8500.0
2014-01-02 11:50:00,53.0,53.0,52.91,52.93,29000.0,39.9437,39.9437,39.8759,39.891,29000.0
2014-01-02 11:55:00,52.91,52.98,52.84,52.9,23500.0,39.8759,39.9286,39.8231,39.8683,23500.0
2014-01-02 12:00:00,52.89,52.89,52.82,52.86,10200.0,39.8608,39.8608,39.8081,39.8382,10200.0
2014-01-02 12:05:00,52.86,52.89,52.83,52.84,11900.0,39.8382,39.8608,39.8156,39.8231,11900.0
2014-01-02 12:10:00,52.83,52.84,52.75,52.79,13700.0,39.8156,39.8231,39.7553,39.7854,13700.0
2014-01-02 12:15:00,52.78,52.81,52.74,52.77,8800.0,39.7779,39.8005,39.7478,39.7704,8800.0
2014-01-02 12:20:00,52.78,52.78,52.72,52.72,11100.0,39.7779,39.7779,39.7327,39.7327,11100.0
2014-01-02 12:25:00,52.72,52.72,52.64,52.65,15600.0,39.7327,39.7327,39.6724,39.6799,15600.0
2014-01-02 12:30:00,52.65,52.66,52.52,52.63,23700.0,39.6799,39.6875,39.582,39.6649,23700.0
2014-01-02 12:35:00,52.64,52.67,52.63,52.67,6700.0,39.6724,39.695,39.6649,39.695,6700.0
2014-01-02 12:40:00,52.68,52.68,52.5,52.52,13600.0,39.7025,39.7025,39.5669,39.582,13600.0
2014-01-02 12:45:00,52.52,52.64,52.51,52.64,10700.0,39.582,39.6724,39.5744,39.6724,10700.0
2014-01-02 12:50:00,52.63,52.74,52.62,52.74,15600.0,39.6649,39.7478,39.6573,39.7478,15600.0
2014-01-02 12:55:00,52.72,52.8,52.72,52.79,13400.0,39.7327,39.793,39.7327,39.7854,13400.0
2014-01-02 13:00:00,52.78,52.82,52.78,52.79,10100.0,39.7779,39.8081,39.7779,39.7854,10100.0
2014-01-02 13:05:00,52.78,52.8,52.76,52.79,11000.0,39.7779,39.793,39.7628,39.7854,11000.0
2014-01-02 13:10:00,52.79,52.79,52.71,52.73,5800.0,39.7854,39.7854,39.7252,39.7402,5800.0
2014-01-02 13:15:00,52.71,52.72,52.65,52.68,12300.0,39.7252,39.7327,39.6799,39.7025,12300.0
2014-01-02 13:20:00,52.68,52.68,52.62,52.63,18800.0,39.7025,39.7025,39.6573,39.6649,18800.0
2014-01-02 13:25:00,52.6,52.63,52.58,52.6,8800.0,39.6422,39.6649,39.6272,39.6422,8800.0
2014-01-02 13:30:00,52.6,52.64,52.59,52.63,11500.0,39.6422,39.6724,39.6347,39.6649,11500.0
2014-01-02 13:35:00,52.63,52.65,52.6,52.6,10800.0,39.6649,39.6799,39.6422,39.6422,10800.0
2014-01-02 13:40:00,52.6,52.64,52.59,52.61,10100.0,39.6422,39.6724,39.6347,39.6498,10100.0
2014-01-02 13:45:00,52.6,52.69,52.58,52.63,18900.0,39.6422,39.7101,39.6272,39.6649,18900.0
2014-01-02 13:50:00,52.64,52.69,52.64,52.65,9100.0,39.6724,39.7101,39.6724,39.6799,9100.0
2014-01-02 13:55:00,52.65,52.7,52.64,52.7,11700.0,39.6799,39.7176,39.6724,39.7176,11700.0
2014-01-02 14:00:00,52.69,52.71,52.68,52.7,8900.0,39.7101,39.7252,39.7025,39.7176,8900.0
2014-01-02 14:05:00,52.69,52.75,52.69,52.75,11300.0,39.7101,39.7553,39.7101,39.7553,11300.0
2014-01-02 14:10:00,52.76,52.87,52.76,52.8,22700.0,39.7628,39.8457,39.7628,39.793,22700.0
2014-01-02 14:15:00,52.8,52.81,52.71,52.73,27900.0,39.793,39.8005,39.7252,39.7402,27900.0
2014-01-02 14:20:00,52.71,52.77,52.68,52.74,19100.0,39.7252,39.7704,39.7025,39.7478,19100.0
2014-01-02 14:25:00,52.74,52.76,52.71,52.76,14300.0,39.7478,39.7628,39.7252,39.7628,14300.0
2014-01-02 14:30:00,52.77,52.79,52.73,52.75,11100.0,39.7704,39.7854,39.7402,39.7553,11100.0
2014-01-02 14:35:00,52.76,52.8,52.73,52.74,19200.0,39.7628,39.793,39.7402,39.7478,19200.0
2014-01-02 14:40:00,52.74,52.8,52.74,52.77,11800.0,39.7478,39.793,39.7478,39.7704,11800.0
2014-01-02 14:45:00,52.77,52.79,52.74,52.77,13200.0,39.7704,39.7854,39.7478,39.7704,13200.0
2014-01-02 14:50:00,52.76,52.79,52.73,52.78,12000.0,39.7628,39.7854,39.7402,39.7779,12000.0
2014-01-02 14:55:00,52.77,52.78,52.71,52.72,20300.0,39.7704,39.7779,39.7252,39.7327,20300.0
2014-01-02 15:00:00,52.72,52.76,52.68,52.73,24300.0,39.7327,39.7628,39.7025,39.7402,24300.0
2014-01-02 15:05:00,52.73,52.74,52.69,52.69,16100.0,39.7402,39.7478,39.7101,39.7101,16100.0
2014-01-02 15:10:00,52.7,52.82,52.7,52.78,34800.0,39.7176,39.8081,39.7176,39.7779,34800.0
2014-01-02 15:15:00,52.78,52.81,52.77,52.81,25200.0,39.7779,39.8005,39.7704,39.8005,25200.0
2014-01-02 15:20:00,52.81,52.87,52.81,52.85,23600.0,39.8005,39.8457,39.8005,39.8307,23600.0
2014-01-02 15:25:00,52.84,52.84,52.79,52.79,25300.0,39.8231,39.8231,39.7854,39.7854,25300.0
2014-01-02 15:30:00,52.79,52.79,52.69,52.7,45200.0,39.7854,39.7854,39.7101,39.7176,45200.0
2014-01-02 15:35:00,52.71,52.75,52.61,52.63,45500.0,39.7252,39.7553,39.6498,39.6649,45500.0
2014-01-02 15:40:00,52.62,52.69,52.6,52.68,49500.0,39.6573,39.7101,39.6422,39.7025,49500.0
2014-01-02 15:45:00,52.68,52.78,52.68,52.75,60000.0,39.7025,39.7779,39.7025,39.7553,60000.0
2014-01-02 15:50:00,52.75,52.76,52.72,52.76,67300.0,39.7553,39.7628,39.7327,39.7628,67300.0
2014-01-02 15:55:00,52.76,52.78,52.72,52.73,96400.0,39.7628,39.7779,39.7327,39.7402,96400.0
2014-01-03 09:30:00,52.75,52.8,52.51,52.59,19100.0,39.7553,39.793,39.5744,39.6347,19100.0
2014-01-03 09:35:00,52.58,52.94,52.58,52.76,15400.0,39.6272,39.8985,39.6272,39.7628,15400.0
2014-01-03 09:40:00,52.75,52.87,52.71,52.8,8400.0,39.7553,39.8457,39.7252,39.793,8400.0
2014-01-03 09:45:00,52.81,52.86,52.76,52.86,15700.0,39.8005,39.8382,39.7628,39.8382,15700.0
2014-01-03 09:50:00,52.85,52.86,52.6,52.64,44800.0,39.8307,39.8382,39.6422,39.6724,44800.0
2014-01-03 09:55:00,52.68,52.83,52.67,52.76,17600.0,39.7025,39.8156,39.695,39.7628,17600.0
2014-01-03 10:00:00,52.74,52.81,52.73,52.74,10900.0,39.7478,39.8005,39.7402,39.7478,10900.0
2014-01-03 10:05:00,52.73,52.73,52.63,52.66,7400.0,39.7402,39.7402,39.6649,39.6875,7400.0
2014-01-03 10:10:00,52.64,52.74,52.64,52.74,8000.0,39.6724,39.7478,39.6724,39.7478,8000.0
2014-01-03 10:15:00,52.75,52.77,52.66,52.69,11100.0,39.7553,39.7704,39.6875,39.7101,11100.0
2014-01-03 10:20:00,52.69,52.73,52.66,52.73,10300.0,39.7101,39.7402,39.6875,39.7402,10300.0
2014-01-03 10:25:00,52.7,52.76,52.68,52.74,5000.0,39.7176,39.7628,39.7025,39.7478,5000.0
2014-01-03 10:30:00,52.73,52.76,52.72,52.75,8100.0,39.7402,39.7628,39.7327,39.7553,8100.0
2014-01-03 10:35:00,52.76,52.78,52.73,52.74,8600.0,39.7628,39.7779,39.7402,39.7478,8600.0
2014-01-03 10:40:00,52.74,52.83,52.7,52.82,13800.0,39.7478,39.8156,39.7176,39.8081,13800.0
2014-01-03 10:45:00,52.84,52.85,52.76,52.76,9900.0,39.8231,39.8307,39.7628,39.7628,9900.0
2014-01-03 10:50:00,52.76,52.86,52.75,52.82,13600.0,39.7628,39.8382,39.7553,39.8081,13600.0
2014-01-03 10:55:00,52.82,52.85,52.77,52.81,11700.0,39.8081,39.8307,39.7704,39.8005,11700.0
2014-01-03 11:00:00,52.84,52.9,52.84,52.86,10500.0,39.8231,39.8683,39.8231,39.8382,10500.0
2014-01-03 11:05:00,52.85,52.85,52.75,52.81,7000.0,39.8307,39.8307,39.7553,39.8005,7000.0
2014-01-03 11:10:00,52.8,52.82,52.76,52.77,6300.0,39.793,39.8081,39.7628,39.7704,6300.0
2014-01-03 11:15:00,52.77,52.77,52.67,52.73,11300.0,39.7704,39.7704,39.695,39.7402,11300.0
2014-01-03 11:20:00,52.73,52.75,52.7,52.73,6500.0,39.7402,39.7553,39.7176,39.7402,6500.0
2014-01-03 11:25:00,52.72,52.78,52.69,52.69,11900.0,39.7327,39.7779,39.7101,39.7101,11900.0
2014-01-03 11:30:00,52.7,52.74,52.67,52.68,11200.0,39.7176,39.7478,39.695,39.7025,11200.0
2014-01-03 11:35:00,52.69,52.78,52.69,52.78,29600.0,39.7101,39.7779,39.7101,39.7779,29600.0
2014-01-03 11:40:00,52.76,52.77,52.74,52.76,5100.0,39.7628,39.7704,39.7478,39.7628,5100.0
2014-01-03 11:45:00,52.74,52.75,52.7,52.7,8700.0,39.7478,39.7553,39.7176,39.7176,8700.0
2014-01-03 11:50:00,52.7,52.72,52.69,52.69,5300.0,39.7176,39.7327,39.7101,39.7101,5300.0
2014-01-03 11:55:00,52.69,52.72,52.65,52.72,13800.0,39.7101,39.7327,39.6799,39.7327,13800.0
2014-01-03 12:00:00,52.73,52.75,52.69,52.69,9000.0,39.7402,39.7553,39.7101,39.7101,9000.0
2014-01-03 12:05:00,52.7,52.77,52.68,52.76,14300.0,39.7176,39.7704,39.7025,39.7628,14300.0
2014-01-03 12:10:00,52.74,52.76,52.69,52.69,10900.0,39.7478,39.7628,39.7101,39.7101,10900.0
2014-01-03 12:15:00,52.69,52.72,52.69,52.71,5800.0,39.7101,39.7327,39.7101,39.7252,5800.0
2014-01-03 12:20:00,52.71,52.75,52.71,52.73,7200.0,39.7252,39.7553,39.7252,39.7402,7200.0
2014-01-03 12:25:00,52.74,52.78,52.74,52.78,4700.0,39.7478,39.7779,39.7478,39.7779,4700.0
2014-01-03 12:30:00,52.78,52.82,52.77,52.82,5200.0,39.7779,39.8081,39.7704,39.8081,5200.0
2014-01-03 12:35:00,52.81,52.82,52.79,52.81,7300.0,39.8005,39.8081,39.7854,39.8005,7300.0
2014-01-03 12:40:00,52.81,52.82,52.74,52.74,8200.0,39.8005,39.8081,39.7478,39.7478,8200.0
2014-01-03 12:45:00,52.74,52.76,52.73,52.76,5100.0,39.7478,39.7628,39.7402,39.7628,5100.0
2014-01-03 12:50:00,52.76,52.78,52.74,52.78,5700.0,39.7628,39.7779,39.7478,39.7779,5700.0
2014-01-03 12:55:00,52.78,52.78,52.68,52.69,16900.0,39.7779,39.7779,39.7025,39.7101,16900.0
2014-01-03 13:00:00,52.7,52.73,52.7,52.72,4700.0,39.7176,39.7402,39.7176,39.7327,4700.0
2014-01-03 13:05:00,52.73,52.76,52.73,52.76,3900.0,39.7402,39.7628,39.7402,39.7628,3900.0
2014-01-03 13:10:00,52.77,52.77,52.75,52.76,5900.0,39.7704,39.7704,39.7553,39.7628,5900.0
2014-01-03 13:15:00,52.76,52.76,52.72,52.74,5100.0,39.7628,39.7628,39.7327,39.7478,5100.0
2014-01-03 13:20:00,52.75,52.78,52.74,52.77,7200.0,39.7553,39.7779,39.7478,39.7704,7200.0
2014-01-03 13:25:00,52.78,52.78,52.73,52.73,6100.0,39.7779,39.7779,39.7402,39.7402,6100.0
2014-01-03 13:30:00,52.73,52.74,52.69,52.69,9900.0,39.7402,39.7478,39.7101,39.7101,9900.0
2014-01-03 13:35:00,52.69,52.72,52.68,52.69,17200.0,39.7101,39.7327,39.7025,39.7101,17200.0
2014-01-03 13:40:00,52.7,52.7,52.67,52.7,10800.0,39.7176,39.7176,39.695,39.7176,10800.0
2014-01-03 13:45:00,52.7,52.7,52.67,52.68,3800.0,39.7176,39.7176,39.695,39.7025,3800.0
2014-01-03 13:50:00,52.68,52.68,52.65,52.67,6900.0,39.7025,39.7025,39.6799,39.695,6900.0
2014-01-03 13:55:00,52.68,52.69,52.66,52.68,5400.0,39.7025,39.7101,39.6875,39.7025,5400.0
2014-01-03 14:00:00,52.68,52.77,52.68,52.77,12400.0,39.7025,39.7704,39.7025,39.7704,12400.0
2014-01-03 14:05:00,52.78,52.78,52.69,52.7,10900.0,39.7779,39.7779,39.7101,39.7176,10900.0
2014-01-03 14:10:00,52.7,52.77,52.7,52.76,10000.0,39.7176,39.7704,39.7176,39.7628,10000.0
2014-01-03 14:15:00,52.77,52.78,52.74,52.77,9500.0,39.7704,39.7779,39.7478,39.7704,9500.0
2014-01-03 14:20:00,52.77,52.77,52.75,52.77,8600.0,39.7704,39.7704,39.7553,39.7704,8600.0
2014-01-03 14:25:00,52.76,52.79,52.74,52.74,10900.0,39.7628,39.7854,39.7478,39.7478,10900.0
2014-01-03 14:30:00,52.75,52.77,52.73,52.73,8200.0,39.7553,39.7704,39.7402,39.7402,8200.0
2014-01-03 14:35:00,52.73,52.78,52.73,52.77,6200.0,39.7402,39.7779,39.7402,39.7704,6200.0
2014-01-03 14:40:00,52.77,52.82,52.75,52.82,8200.0,39.7704,39.8081,39.7553,39.8081,8200.0
2014-01-03 14:45:00,52.82,52.85,52.81,52.85,6600.0,39.8081,39.8307,39.8005,39.8307,6600.0
2014-01-03 14:50:00,52.85,52.86,52.83,52.85,9400.0,39.8307,39.8382,39.8156,39.8307,9400.0
2014-01-03 14:55:00,52.84,52.84,52.79,52.8,5200.0,39.8231,39.8231,39.7854,39.793,5200.0
2014-01-03 15:00:00,52.8,52.83,52.79,52.8,8100.0,39.793,39.8156,39.7854,39.793,8100.0
2014-01-03 15:05:00,52.8,52.8,52.75,52.78,16200.0,39.793,39.793,39.7553,39.7779,16200.0
2014-01-03 15:10:00,52.78,52.87,52.78,52.86,15200.0,39.7779,39.8457,39.7779,39.8382,15200.0
2014-01-03 15:15:00,52.86,52.86,52.83,52.83,12400.0,39.8382,39.8382,39.8156,39.8156,12400.0
2014-01-03 15:20:00,52.83,52.84,52.8,52.83,15800.0,39.8156,39.8231,39.793,39.8156,15800.0
2014-01-03 15:25:00,52.82,52.85,52.82,52.84,15900.0,39.8081,39.8307,39.8081,39.8231,15900.0
2014-01-03 15:30:00,52.85,52.89,52.83,52.87,16800.0,39.8307,39.8608,39.8156,39.8457,16800.0
2014-01-03 15:35:00,52.86,52.87,52.84,52.85,21500.0,39.8382,39.8457,39.8231,39.8307,21500.0
2014-01-03 15:40:00,52.84,52.85,52.8,52.84,35600.0,39.8231,39.8307,39.793,39.8231,35600.0
2014-01-03 15:45:00,52.83,52.83,52.8,52.82,27500.0,39.8156,39.8156,39.793,39.8081,27500.0
2014-01-03 15:50:00,52.82,52.82,52.77,52.79,34300.0,39.8081,39.8081,39.7704,39.7854,34300.0
2014-01-03 15:55:00,52.79,52.79,52.75,52.77,68500.0,39.7854,39.7854,39.7553,39.7704,68500.0
2014-01-06 09:30:00,52.92,53.0,52.69,52.69,47400.0,39.8834,39.9437,39.7101,39.7101,47400.0
2014-01-06 09:35:00,52.66,52.77,52.54,52.64,22400.0,39.6875,39.7704,39.597,39.6724,22400.0
2014-01-06 09:40:00,52.7,52.78,52.56,52.59,17200.0,39.7176,39.7779,39.6121,39.6347,17200.0
2014-01-06 09:45:00,52.58,52.64,52.47,52.5,18700.0,39.6272,39.6724,39.5443,39.5669,18700.0
2014-01-06 09:50:00,52.51,52.51,52.4,52.46,27200.0,39.5744,39.5744,39.4915,39.5367,27200.0
2014-01-06 09:55:00,52.46,52.57,52.46,52.52,20200.0,39.5367,39.6196,39.5367,39.582,20200.0
2014-01-06 10:00:00,52.52,52.53,52.43,52.5,15800.0,39.582,39.5895,39.5141,39.5669,15800.0
2014-01-06 10:05:00,52.49,52.54,52.44,52.52,22000.0,39.5593,39.597,39.5217,39.582,22000.0
2014-01-06 10:10:00,52.52,52.52,52.41,52.42,22700.0,39.582,39.582,39.4991,39.5066,22700.0
2014-01-06 10:15:00,52.4,52.43,52.37,52.42,19700.0,39.4915,39.5141,39.4689,39.5066,19700.0
2014-01-06 10:20:00,52.42,52.46,52.42,52.45,10200.0,39.5066,39.5367,39.5066,39.5292,10200.0
2014-01-06 10:25:00,52.44,52.48,52.43,52.48,9900.0,39.5217,39.5518,39.5141,39.5518,9900.0
2014-01-06 10:30:00,52.48,52.58,52.48,52.56,16900.0,39.5518,39.6272,39.5518,39.6121,16900.0
2014-01-06 10:35:00,52.55,52.56,52.44,52.46,27400.0,39.6046,39.6121,39.5217,39.5367,27400.0
2014-01-06 10:40:00,52.45,52.52,52.44,52.46,16100.0,39.5292,39.582,39.5217,39.5367,16100.0
2014-01-06 10:45:00,52.46,52.47,52.4,52.4,21900.0,39.5367,39.5443,39.4915,39.4915,21900.0
2014-01-06 10:50:00,52.4,52.49,52.39,52.49,10600.0,39.4915,39.5593,39.484,39.5593,10600.0
2014-01-06 10:55:00,52.49,52.5,52.37,52.4,16400.0,39.5593,39.5669,39.4689,39.4915,16400.0
2014-01-06 11:00:00,52.39,52.42,52.37,52.38,14200.0,39.484,39.5066,39.4689,39.4764,14200.0
2014-01-06 11:05:00,52.39,52.4,52.31,52.32,9900.0,39.484,39.4915,39.4237,39.4312,9900.0
2014-01-06 11:10:00,52.31,52.32,52.29,52.31,13600.0,39.4237,39.4312,39.4086,39.4237,13600.0
2014-01-06 11:15:00,52.3,52.32,52.24,52.26,18200.0,39.4162,39.4312,39.3709,39.386,18200.0
2014-01-06 11:20:00,52.26,52.34,52.25,52.28,11000.0,39.386,39.4463,39.3785,39.4011,11000.0
2014-01-06 11:25:00,52.28,52.31,52.23,52.3,11000.0,39.4011,39.4237,39.3634,39.4162,11000.0
2014-01-06 11:30:00,52.32,52.35,52.3,52.32,6700.0,39.4312,39.4538,39.4162,39.4312,6700.0
2014-01-06 11:35:00,52.31,52.32,52.25,52.27,8800.0,39.4237,39.4312,39.3785,39.3935,8800.0
2014-01-06 11:40:00,52.26,52.27,52.22,52.23,14000.0,39.386,39.3935,39.3559,39.3634,14000.0
2014-01-06 11:45:00,52.23,52.25,52.22,52.24,9000.0,39.3634,39.3785,39.3559,39.3709,9000.0
2014-01-06 11:50:00,52.25,52.34,52.23,52.31,17000.0,39.3785,39.4463,39.3634,39.4237,17000.0
2014-01-06 11:55:00,52.32,52.33,52.28,52.31,10800.0,39.4312,39.4388,39.4011,39.4237,10800.0
2014-01-06 12:00:00,52.32,52.33,52.29,52.3,9500.0,39.4312,39.4388,39.4086,39.4162,9500.0
2014-01-06 12:05:00,52.31,52.34,52.31,52.32,5000.0,39.4237,39.4463,39.4237,39.4312,5000.0
2014-01-06 12:10:00,52.32,52.32,52.29,52.3,7400.0,39.4312,39.4312,39.4086,39.4162,7400.0
2014-01-06 12:15:00,52.3,52.3,52.25,52.26,8000.0,39.4162,39.4162,39.3785,39.386,8000.0
2014-01-06 12:20:00,52.26,52.35,52.26,52.34,9700.0,39.386,39.4538,39.386,39.4463,9700.0
2014-01-06 12:25:00,52.33,52.35,52.28,52.28,6100.0,39.4388,39.4538,39.4011,39.4011,6100.0
2014-01-06 12:30:00,52.28,52.3,52.26,52.26,12400.0,39.4011,39.4162,39.386,39.386,12400.0
2014-01-06 12:35:00,52.26,52.28,52.22,52.27,10000.0,39.386,39.4011,39.3559,39.3935,10000.0
2014-01-06 12:40:00,52.27,52.28,52.23,52.23,7700.0,39.3935,39.4011,39.3634,39.3634,7700.0
2014-01-06 12:45:00,52.23,52.24,52.22,52.22,14900.0,39.3634,39.3709,39.3559,39.3559,14900.0
2014-01-06 12:50:00,52.22,52.28,52.22,52.26,18200.0,39.3559,39.4011,39.3559,39.386,18200.0
2014-01-06 12:55:00,52.26,52.26,52.2,52.21,11100.0,39.386,39.386,39.3408,39.3483,11100.0
2014-01-06 13:00:00,52.21,52.25,52.19,52.22,13200.0,39.3483,39.3785,39.3333,39.3559,13200.0
2014-01-06 13:05:00,52.21,52.28,52.21,52.26,10800.0,39.3483,39.4011,39.3483,39.386,10800.0
2014-01-06 13:10:00,52.25,52.25,52.21,52.25,11000.0,39.3785,39.3785,39.3483,39.3785,11000.0
2014-01-06 13:15:00,52.24,52.29,52.23,52.28,8600.0,39.3709,39.4086,39.3634,39.4011,8600.0
2014-01-06 13:20:00,52.27,52.29,52.26,52.27,6200.0,39.3935,39.4086,39.386,39.3935,6200.0
2014-01-06 13:25:00,52.28,52.31,52.27,52.28,8100.0,39.4011,39.4237,39.3935,39.4011,8100.0
2014-01-06 13:30:00,52.28,52.31,52.26,52.27,13200.0,39.4011,39.4237,39.386,39.3935,13200.0
2014-01-06 13:35:00,52.27,52.3,52.27,52.3,7700.0,39.3935,39.4162,39.3935,39.4162,7700.0
2014-01-06 13:40:00,52.31,52.35,52.3,52.34,7800.0,39.4237,39.4538,39.4162,39.4463,7800.0
2014-01-06 13:45:00,52.34,52.34,52.27,52.28,9800.0,39.4463,39.4463,39.3935,39.4011,9800.0
2014-01-06 13:50:00,52.28,52.44,52.28,52.41,39300.0,39.4011,39.5217,39.4011,39.4991,39300.0
2014-01-06 13:55:00,52.4,52.42,52.38,52.38,20000.0,39.4915,39.5066,39.4764,39.4764,20000.0
2014-01-06 14:00:00,52.37,52.41,52.36,52.4,7100.0,39.4689,39.4991,39.4614,39.4915,7100.0
2014-01-06 14:05:00,52.39,52.41,52.36,52.39,20600.0,39.484,39.4991,39.4614,39.484,20600.0
2014-01-06 14:10:00,52.39,52.46,52.39,52.45,11000.0,39.484,39.5367,39.484,39.5292,11000.0
2014-01-06 14:15:00,52.45,52.46,52.4,52.4,6100.0,39.5292,39.5367,39.4915,39.4915,6100.0
2014-01-06 14:20:00,52.41,52.48,52.41,52.46,16200.0,39.4991,39.5518,39.4991,39.5367,16200.0
2014-01-06 14:25:00,52.46,52.49,52.45,52.48,16100.0,39.5367,39.5593,39.5292,39.5518,16100.0
2014-01-06 14:30:00,52.47,52.51,52.47,52.48,11900.0,39.5443,39.5744,39.5443,39.5518,11900.0
2014-01-06 14:35:00,52.49,52.52,52.48,52.51,10800.0,39.5593,39.582,39.5518,39.5744,10800.0
2014-01-06 14:40:00,52.51,52.61,52.5,52.61,19400.0,39.5744,39.6498,39.5669,39.6498,19400.0
2014-01-06 14:45:00,52.62,52.64,52.59,52.63,17900.0,39.6573,39.6724,39.6347,39.6649,17900.0
2014-01-06 14:50:00,52.63,52.64,52.59,52.62,14400.0,39.6649,39.6724,39.6347,39.6573,14400.0
2014-01-06 14:55:00,52.61,52.64,52.59,52.63,13500.0,39.6498,39.6724,39.6347,39.6649,13500.0
2014-01-06 15:00:00,52.63,52.65,52.61,52.62,17000.0,39.6649,39.6799,39.6498,39.6573,17000.0
2014-01-06 15:05:00,52.63,52.65,52.61,52.62,18300.0,39.6649,39.6799,39.6498,39.6573,18300.0
2014-01-06 15:10:00,52.63,52.64,52.59,52.61,19900.0,39.6649,39.6724,39.6347,39.6498,19900.0
2014-01-06 15:15:00,52.6,52.6,52.57,52.58,22200.0,39.6422,39.6422,39.6196,39.6272,22200.0
2014-01-06 15:20:00,52.58,52.6,52.56,52.58,31000.0,39.6272,39.6422,39.6121,39.6272,31000.0
2014-01-06 15:25:00,52.57,52.59,52.55,52.56,22800.0,39.6196,39.6347,39.6046,39.6121,22800.0
2014-01-06 15:30:00,52.56,52.57,52.52,52.53,20300.0,39.6121,39.6196,39.582,39.5895,20300.0
2014-01-06 15:35:00,52.53,52.55,52.5,52.55,40500.0,39.5895,39.6046,39.5669,39.6046,40500.0
2014-01-06 15:40:00,52.55,52.6,52.51,52.58,52500.0,39.6046,39.6422,39.5744,39.6272,52500.0
2014-01-06 15:45:00,52.59,52.65,52.59,52.62,50500.0,39.6347,39.6799,39.6347,39.6573,50500.0
2014-01-06 15:50:00,52.62,52.63,52.58,52.58,54000.0,39.6573,39.6649,39.6272,39.6272,54000.0
2014-01-06 15:55:00,52.58,52.6,52.52,52.52,86200.0,39.6272,39.6422,39.582,39.582,86200.0
2014-01-07 09:30:00,52.62,52.87,52.62,52.69,26800.0,39.6573,39.8457,39.6573,39.7101,26800.0
2014-01-07 09:35:00,52.7,52.93,52.65,52.91,31000.0,39.7176,39.891,39.6799,39.8759,31000.0
2014-01-07 09:40:00,52.88,52.98,52.83,52.83,23400.0,39.8533,39.9286,39.8156,39.8156,23400.0
2014-01-07 09:45:00,52.84,52.92,52.67,52.86,32600.0,39.8231,39.8834,39.695,39.8382,32600.0
2014-01-07 09:50:00,52.83,53.0,52.83,52.93,23300.0,39.8156,39.9437,39.8156,39.891,23300.0
2014-01-07 09:55:00,52.96,53.0,52.93,52.99,24200.0,39.9136,39.9437,39.891,39.9362,24200.0
2014-01-07 10:00:00,52.98,53.04,52.95,52.99,30700.0,39.9286,39.9739,39.906,39.9362,30700.0
2014-01-07 10:05:00,53.0,53.02,52.94,52.97,18400.0,39.9437,39.9588,39.8985,39.9211,18400.0
2014-01-07 10:10:00,53.0,53.09,53.0,53.06,13700.0,39.9437,40.0115,39.9437,39.9889,13700.0
2014-01-07 10:15:00,53.06,53.12,53.06,53.06,10100.0,39.9889,40.0341,39.9889,39.9889,10100.0
2014-01-07 10:20:00,53.06,53.08,53.01,53.02,36900.0,39.9889,40.004,39.9512,39.9588,36900.0
2014-01-07 10:25:00,53.02,53.06,52.93,53.05,25800.0,39.9588,39.9889,39.891,39.9814,25800.0
2014-01-07 10:30:00,53.05,53.06,53.0,53.0,19300.0,39.9814,39.9889,39.9437,39.9437,19300.0
2014-01-07 10:35:00,53.01,53.05,52.98,53.02,13300.0,39.9512,39.9814,39.9286,39.9588,13300.0
2014-01-07 10:40:00,53.02,53.05,53.01,53.01,14400.0,39.9588,39.9814,39.9512,39.9512,14400.0
2014-01-07 10:45:00,53.01,53.02,52.96,52.98,13800.0,39.9512,39.9588,39.9136,39.9286,13800.0
2014-01-07 10:50:00,52.98,53.0,52.96,52.99,7800.0,39.9286,39.9437,39.9136,39.9362,7800.0
2014-01-07 10:55:00,52.99,52.99,52.88,52.92,10900.0,39.9362,39.9362,39.8533,39.8834,10900.0
2014-01-07 11:00:00,52.92,52.95,52.9,52.95,13600.0,39.8834,39.906,39.8683,39.906,13600.0
2014-01-07 11:05:00,52.94,52.95,52.89,52.91,8800.0,39.8985,39.906,39.8608,39.8759,8800.0
2014-01-07 11:10:00,52.91,52.92,52.9,52.91,8500.0,39.8759,39.8834,39.8683,39.8759,8500.0
2014-01-07 11:15:00,52.9,52.92,52.84,52.84,8700.0,39.8683,39.8834,39.8231,39.8231,8700.0
2014-01-07 11:20:00,52.84,52.87,52.8,52.8,13000.0,39.8231,39.8457,39.793,39.793,13000.0
2014-01-07 11:25:00,52.8,52.82,52.77,52.81,7700.0,39.793,39.8081,39.7704,39.8005,7700.0
2014-01-07 11:30:00,52.81,52.85,52.8,52.81,10100.0,39.8005,39.8307,39.793,39.8005,10100.0
2014-01-07 11:35:00,52.8,52.82,52.77,52.79,14400.0,39.793,39.8081,39.7704,39.7854,14400.0
2014-01-07 11:40:00,52.79,52.79,52.74,52.75,5300.0,39.7854,39.7854,39.7478,39.7553,5300.0
2014-01-07 11:45:00,52.76,52.76,52.7,52.73,9200.0,39.7628,39.7628,39.7176,39.7402,9200.0
2014-01-07 11:50:00,52.73,52.77,52.71,52.71,12300.0,39.7402,39.7704,39.7252,39.7252,12300.0
2014-01-07 11:55:00,52.71,52.73,52.69,52.7,9700.0,39.7252,39.7402,39.7101,39.7176,9700.0
2014-01-07 12:00:00,52.68,52.71,52.64,52.64,58200.0,39.7025,39.7252,39.6724,39.6724,58200.0
2014-01-07 12:05:00,52.64,52.67,52.64,52.66,95400.0,39.6724,39.695,39.6724,39.6875,95400.0
2014-01-07 12:10:00,52.66,52.66,52.62,52.62,19400.0,39.6875,39.6875,39.6573,39.6573,19400.0
2014-01-07 12:15:00,52.61,52.66,52.61,52.66,21700.0,39.6498,39.6875,39.6498,39.6875,21700.0
2014-01-07 12:20:00,52.66,52.68,52.64,52.65,15400.0,39.6875,39.7025,39.6724,39.6799,15400.0
2014-01-07 12:25:00,52.64,52.64,52.61,52.61,6400.0,39.6724,39.6724,39.6498,39.6498,6400.0
2014-01-07 12:30:00,52.62,52.64,52.59,52.59,57200.0,39.6573,39.6724,39.6347,39.6347,57200.0
2014-01-07 12:35:00,52.59,52.73,52.59,52.7,17900.0,39.6347,39.7402,39.6347,39.7176,17900.0
2014-01-07 12:40:00,52.71,52.78,52.7,52.78,11400.0,39.7252,39.7779,39.7176,39.7779,11400.0
2014-01-07 12:45:00,52.79,52.79,52.77,52.77,15600.0,39.7854,39.7854,39.7704,39.7704,15600.0
2014-01-07 12:50:00,52.76,52.78,52.76,52.78,5100.0,39.7628,39.7779,39.7628,39.7779,5100.0
2014-01-07 12:55:00,52.79,52.87,52.79,52.87,11700.0,39.7854,39.8457,39.7854,39.8457,11700.0
2014-01-07 13:00:00,52.88,52.9,52.8,52.82,16700.0,39.8533,39.8683,39.793,39.8081,16700.0
2014-01-07 13:05:00,52.82,52.84,52.79,52.79,11000.0,39.8081,39.8231,39.7854,39.7854,11000.0
2014-01-07 13:10:00,52.79,52.79,52.76,52.77,9100.0,39.7854,39.7854,39.7628,39.7704,9100.0
2014-01-07 13:15:00,52.76,52.84,52.76,52.84,11400.0,39.7628,39.8231,39.7628,39.8231,11400.0
2014-01-07 13:20:00,52.83,52.86,52.83,52.85,7800.0,39.8156,39.8382,39.8156,39.8307,7800.0
2014-01-07 13:25:00,52.85,52.87,52.83,52.86,7500.0,39.8307,39.8457,39.8156,39.8382,7500.0
2014-01-07 13:30:00,52.86,52.92,52.86,52.91,13700.0,39.8382,39.8834,39.8382,39.8759,13700.0
2014-01-07 13:35:00,52.91,52.97,52.91,52.97,10700.0,39.8759,39.9211,39.8759,39.9211,10700.0
2014-01-07 13:40:00,52.98,52.98,52.93,52.93,19100.0,39.9286,39.9286,39.891,39.891,19100.0
2014-01-07 13:45:00,52.93,52.96,52.92,52.94,19100.0,39.891,39.9136,39.8834,39.8985,19100.0
2014-01-07 13:50:00,52.94,52.95,52.88,52.88,27100.0,39.8985,39.906,39.8533,39.8533,27100.0
2014-01-07 13:55:00,52.9,52.9,52.81,52.81,11200.0,39.8683,39.8683,39.8005,39.8005,11200.0
2014-01-07 14:00:00,52.81,52.81,52.73,52.73,17800.0,39.8005,39.8005,39.7402,39.7402,17800.0
2014-01-07 14:05:00,52.73,52.76,52.71,52.72,20000.0,39.7402,39.7628,39.7252,39.7327,20000.0
2014-01-07 14:10:00,52.71,52.75,52.71,52.74,11300.0,39.7252,39.7553,39.7252,39.7478,11300.0
2014-01-07 14:15:00,52.75,52.75,52.73,52.73,11000.0,39.7553,39.7553,39.7402,39.7402,11000.0
2014-01-07 14:20:00,52.73,52.76,52.72,52.76,23600.0,39.7402,39.7628,39.7327,39.7628,23600.0
2014-01-07 14:25:00,52.76,52.77,52.74,52.77,39900.0,39.7628,39.7704,39.7478,39.7704,39900.0
2014-01-07 14:30:00,52.76,52.77,52.76,52.76,25400.0,39.7628,39.7704,39.7628,39.7628,25400.0
2014-01-07 14:35:00,52.77,52.77,52.72,52.76,22200.0,39.7704,39.7704,39.7327,39.7628,22200.0
2014-01-07 14:40:00,52.75,52.78,52.75,52.75,21000.0,39.7553,39.7779,39.7553,39.7553,21000.0
2014-01-07 14:45:00,52.75,52.76,52.72,52.75,15200.0,39.7553,39.7628,39.7327,39.7553,15200.0
2014-01-07 14:50:00,52.74,52.75,52.74,52.74,7000.0,39.7478,39.7553,39.7478,39.7478,7000.0
2014-01-07 14:55:00,52.75,52.76,52.74,52.75,20100.0,39.7553,39.7628,39.7478,39.7553,20100.0
2014-01-07 15:00:00,52.75,52.76,52.73,52.73,16000.0,39.7553,39.7628,39.7402,39.7402,16000.0
2014-01-07 15:05:00,52.73,52.76,52.73,52.75,18700.0,39.7402,39.7628,39.7402,39.7553,18700.0
2014-01-07 15:10:00,52.75,52.77,52.74,52.74,21900.0,39.7553,39.7704,39.7478,39.7478,21900.0
2014-01-07 15:15:00,52.74,52.75,52.72,52.74,18700.0,39.7478,39.7553,39.7327,39.7478,18700.0
2014-01-07 15:20:00,52.74,52.74,52.71,52.72,19300.0,39.7478,39.7478,39.7252,39.7327,19300.0
2014-01-07 15:25:00,52.72,52.74,52.72,52.73,25300.0,39.7327,39.7478,39.7327,39.7402,25300.0
2014-01-07 15:30:00,52.73,52.74,52.72,52.73,37900.0,39.7402,39.7478,39.7327,39.7402,37900.0
2014-01-07 15:35:00,52.74,52.74,52.7,52.73,43500.0,39.7478,39.7478,39.7176,39.7402,43500.0
2014-01-07 15:40:00,52.73,52.74,52.72,52.73,63100.0,39.7402,39.7478,39.7327,39.7402,63100.0
2014-01-07 15:45:00,52.73,52.74,52.73,52.73,73200.0,39.7402,39.7478,39.7402,39.7402,73200.0
2014-01-07 15:50:00,52.74,52.83,52.73,52.78,94300.0,39.7478,39.8156,39.7402,39.7779,94300.0
2014-01-07 15:55:00,52.78,52.83,52.77,52.79,111400.0,39.7779,39.8156,39.7704,39.7854,111400.0
2014-01-08 09:30:00,52.77,52.8,52.52,52.53,22200.0,39.7704,39.793,39.582,39.5895,22200.0
2014-01-08 09:35:00,52.55,52.57,52.44,52.56,18000.0,39.6046,39.6196,39.5217,39.6121,18000.0
2014-01-08 09:40:00,52.57,52.63,52.47,52.63,22500.0,39.6196,39.6649,39.5443,39.6649,22500.0
2014-01-08 09:45:00,52.62,52.62,52.5,52.56,29500.0,39.6573,39.6573,39.5669,39.6121,29500.0
2014-01-08 09:50:00,52.58,52.62,52.48,52.61,15800.0,39.6272,39.6573,39.5518,39.6498,15800.0
2014-01-08 09:55:00,52.62,52.79,52.61,52.68,21000.0,39.6573,39.7854,39.6498,39.7025,21000.0
2014-01-08 10:00:00,52.66,52.8,52.65,52.8,12700.0,39.6875,39.793,39.6799,39.793,12700.0
2014-01-08 10:05:00,52.8,52.83,52.75,52.79,34700.0,39.793,39.8156,39.7553,39.7854,34700.0
2014-01-08 10:10:00,52.8,52.87,52.71,52.75,23800.0,39.793,39.8457,39.7252,39.7553,23800.0
2014-01-08 10:15:00,52.75,52.86,52.71,52.83,11900.0,39.7553,39.8382,39.7252,39.8156,11900.0
2014-01-08 10:20:00,52.84,52.88,52.78,52.87,19900.0,39.8231,39.8533,39.7779,39.8457,19900.0
2014-01-08 10:25:00,52.87,52.96,52.87,52.91,21300.0,39.8457,39.9136,39.8457,39.8759,21300.0
2014-01-08 10:30:00,52.9,52.9,52.81,52.84,14200.0,39.8683,39.8683,39.8005,39.8231,14200.0
2014-01-08 10:35:00,52.84,52.89,52.81,52.88,18700.0,39.8231,39.8608,39.8005,39.8533,18700.0
2014-01-08 10:40:00,52.88,52.91,52.84,52.84,11000.0,39.8533,39.8759,39.8231,39.8231,11000.0
2014-01-08 10:45:00,52.83,52.87,52.8,52.81,15400.0,39.8156,39.8457,39.793,39.8005,15400.0
2014-01-08 10:50:00,52.83,52.95,52.83,52.89,17500.0,39.8156,39.906,39.8156,39.8608,17500.0
2014-01-08 10:55:00,52.88,52.9,52.85,52.85,16900.0,39.8533,39.8683,39.8307,39.8307,16900.0
2014-01-08 11:00:00,52.85,52.86,52.83,52.84,11000.0,39.8307,39.8382,39.8156,39.8231,11000.0
2014-01-08 11:05:00,52.83,52.86,52.74,52.75,17000.0,39.8156,39.8382,39.7478,39.7553,17000.0
2014-01-08 11:10:00,52.75,52.78,52.73,52.75,11000.0,39.7553,39.7779,39.7402,39.7553,11000.0
2014-01-08 11:15:00,52.73,52.76,52.73,52.74,8300.0,39.7402,39.7628,39.7402,39.7478,8300.0
2014-01-08 11:20:00,52.74,52.84,52.73,52.83,8900.0,39.7478,39.8231,39.7402,39.8156,8900.0
2014-01-08 11:25:00,52.84,52.87,52.77,52.82,16400.0,39.8231,39.8457,39.7704,39.8081,16400.0
2014-01-08 11:30:00,52.82,52.86,52.82,52.86,9800.0,39.8081,39.8382,39.8081,39.8382,9800.0
2014-01-08 11:35:00,52.86,52.87,52.83,52.86,15000.0,39.8382,39.8457,39.8156,39.8382,15000.0
2014-01-08 11:40:00,52.86,52.89,52.85,52.88,25400.0,39.8382,39.8608,39.8307,39.8533,25400.0
2014-01-08 11:45:00,52.87,52.87,52.85,52.87,10100.0,39.8457,39.8457,39.8307,39.8457,10100.0
2014-01-08 11:50:00,52.87,52.87,52.86,52.87,7900.0,39.8457,39.8457,39.8382,39.8457,7900.0
2014-01-08 11:55:00,52.87,52.87,52.85,52.87,20200.0,39.8457,39.8457,39.8307,39.8457,20200.0
2014-01-08 12:00:00,52.87,52.87,52.84,52.85,22200.0,39.8457,39.8457,39.8231,39.8307,22200.0
2014-01-08 12:05:00,52.86,52.87,52.83,52.85,11900.0,39.8382,39.8457,39.8156,39.8307,11900.0
2014-01-08 12:10:00,52.86,52.88,52.85,52.85,16700.0,39.8382,39.8533,39.8307,39.8307,16700.0
2014-01-08 12:15:00,52.85,52.88,52.85,52.88,16700.0,39.8307,39.8533,39.8307,39.8533,16700.0
2014-01-08 12:20:00,52.88,52.93,52.87,52.93,15900.0,39.8533,39.891,39.8457,39.891,15900.0
2014-01-08 12:25:00,52.93,52.94,52.93,52.94,5500.0,39.891,39.8985,39.891,39.8985,5500.0
2014-01-08 12:30:00,52.94,52.94,52.85,52.86,22900.0,39.8985,39.8985,39.8307,39.8382,22900.0
2014-01-08 12:35:00,52.87,52.87,52.79,52.8,8200.0,39.8457,39.8457,39.7854,39.793,8200.0
2014-01-08 12:40:00,52.79,52.87,52.79,52.86,21500.0,39.7854,39.8457,39.7854,39.8382,21500.0
2014-01-08 12:45:00,52.87,52.88,52.81,52.82,13000.0,39.8457,39.8533,39.8005,39.8081,13000.0
2014-01-08 12:50:00,52.83,52.84,52.81,52.81,8200.0,39.8156,39.8231,39.8005,39.8005,8200.0
2014-01-08 12:55:00,52.82,52.88,52.81,52.88,9100.0,39.8081,39.8533,39.8005,39.8533,9100.0
2014-01-08 13:00:00,52.89,52.92,52.88,52.92,17300.0,39.8608,39.8834,39.8533,39.8834,17300.0
2014-01-08 13:05:00,52.93,53.04,52.92,53.04,17200.0,39.891,39.9739,39.8834,39.9739,17200.0
2014-01-08 13:10:00,53.04,53.1,53.04,53.1,24000.0,39.9739,40.0191,39.9739,40.0191,24000.0
2014-01-08 13:15:00,53.1,53.1,53.05,53.09,65200.0,40.0191,40.0191,39.9814,40.0115,65200.0
2014-01-08 13:20:00,53.09,53.2,53.07,53.2,39300.0,40.0115,40.0944,39.9965,40.0944,39300.0
2014-01-08 13:25:00,53.21,53.28,53.19,53.28,44100.0,40.102,40.1547,40.0869,40.1547,44100.0
2014-01-08 13:30:00,53.28,53.35,53.27,53.34,36300.0,40.1547,40.2075,40.1472,40.2,36300.0
2014-01-08 13:35:00,53.34,53.37,53.29,53.31,34300.0,40.2,40.2226,40.1623,40.1773,34300.0
2014-01-08 13:40:00,53.31,53.4,53.29,53.29,26300.0,40.1773,40.2452,40.1623,40.1623,26300.0
2014-01-08 13:45:00,53.29,53.32,53.27,53.29,19800.0,40.1623,40.1849,40.1472,40.1623,19800.0
2014-01-08 13:50:00,53.29,53.29,53.24,53.28,13000.0,40.1623,40.1623,40.1246,40.1547,13000.0
2014-01-08 13:55:00,53.27,53.28,53.22,53.24,16000.0,40.1472,40.1547,40.1095,40.1246,16000.0
2014-01-08 14:00:00,53.23,53.24,53.12,53.2,59800.0,40.1171,40.1246,40.0341,40.0944,59800.0
2014-01-08 14:05:00,53.2,53.2,53.04,53.05,29800.0,40.0944,40.0944,39.9739,39.9814,29800.0
2014-01-08 14:10:00,53.06,53.16,53.05,53.15,25400.0,39.9889,40.0643,39.9814,40.0568,25400.0
2014-01-08 14:15:00,53.16,53.25,53.13,53.24,24200.0,40.0643,40.1321,40.0417,40.1246,24200.0
2014-01-08 14:20:00,53.25,53.3,53.18,53.2,35600.0,40.1321,40.1698,40.0794,40.0944,35600.0
2014-01-08 14:25:00,53.2,53.24,53.15,53.17,21900.0,40.0944,40.1246,40.0568,40.0718,21900.0
2014-01-08 14:30:00,53.17,53.19,53.13,53.16,26700.0,40.0718,40.0869,40.0417,40.0643,26700.0
2014-01-08 14:35:00,53.17,53.17,53.05,53.05,23900.0,40.0718,40.0718,39.9814,39.9814,23900.0
2014-01-08 14:40:00,53.06,53.09,53.05,53.09,19800.0,39.9889,40.0115,39.9814,40.0115,19800.0
2014-01-08 14:45:00,53.09,53.11,53.08,53.08,20100.0,40.0115,40.0266,40.004,40.004,20100.0
2014-01-08 14:50:00,53.09,53.13,53.09,53.13,12800.0,40.0115,40.0417,40.0115,40.0417,12800.0
2014-01-08 14:55:00,53.13,53.13,53.05,53.11,27000.0,40.0417,40.0417,39.9814,40.0266,27000.0
2014-01-08 15:00:00,53.1,53.17,53.1,53.17,22500.0,40.0191,40.0718,40.0191,40.0718,22500.0
2014-01-08 15:05:00,53.17,53.2,53.14,53.14,18800.0,40.0718,40.0944,40.0492,40.0492,18800.0
2014-01-08 15:10:00,53.15,53.15,53.11,53.14,19000.0,40.0568,40.0568,40.0266,40.0492,19000.0
2014-01-08 15:15:00,53.14,53.14,53.03,53.03,31700.0,40.0492,40.0492,39.9663,39.9663,31700.0
2014-01-08 15:20:00,53.04,53.04,52.97,53.01,25000.0,39.9739,39.9739,39.9211,39.9512,25000.0
2014-01-08 15:25:00,53.0,53.03,52.96,53.03,27700.0,39.9437,39.9663,39.9136,39.9663,27700.0
2014-01-08 15:30:00,53.02,53.07,52.99,53.07,30700.0,39.9588,39.9965,39.9362,39.9965,30700.0
2014-01-08 15:35:00,53.07,53.09,53.03,53.05,39900.0,39.9965,40.0115,39.9663,39.9814,39900.0
2014-01-08 15:40:00,53.04,53.07,53.02,53.06,35100.0,39.9739,39.9965,39.9588,39.9889,35100.0
2014-01-08 15:45:00,53.07,53.17,53.06,53.15,64500.0,39.9965,40.0718,39.9889,40.0568,64500.0
2014-01-08 15:50:00,53.15,53.15,53.06,53.08,92500.0,40.0568,40.0568,39.9889,40.004,92500.0
2014-01-08 15:55:00,53.08,53.09,53.04,53.08,106000.0,40.004,40.0115,39.9739,40.004,106000.0
2014-01-09 09:30:00,53.32,53.37,53.11,53.17,40000.0,40.1849,40.2226,40.0266,40.0718,40000.0
2014-01-09 09:35:00,53.15,53.23,52.93,53.03,18400.0,40.0568,40.1171,39.891,39.9663,18400.0
2014-01-09 09:40:00,53.06,53.08,52.92,52.99,14300.0,39.9889,40.004,39.8834,39.9362,14300.0
2014-01-09 09:45:00,53.03,53.07,52.92,52.93,22400.0,39.9663,39.9965,39.8834,39.891,22400.0
2014-01-09 09:50:00,52.93,52.97,52.87,52.91,17300.0,39.891,39.9211,39.8457,39.8759,17300.0
2014-01-09 09:55:00,52.9,52.98,52.88,52.92,27600.0,39.8683,39.9286,39.8533,39.8834,27600.0
2014-01-09 10:00:00,52.92,52.96,52.87,52.94,25800.0,39.8834,39.9136,39.8457,39.8985,25800.0
2014-01-09 10:05:00,52.95,53.03,52.95,53.02,21900.0,39.906,39.9663,39.906,39.9588,21900.0
2014-01-09 10:10:00,53.02,53.04,52.95,52.99,30400.0,39.9588,39.9739,39.906,39.9362,30400.0
2014-01-09 10:15:00,52.98,53.01,52.94,52.99,17600.0,39.9286,39.9512,39.8985,39.9362,17600.0
2014-01-09 10:20:00,53.01,53.01,52.93,52.97,19100.0,39.9512,39.9512,39.891,39.9211,19100.0
2014-01-09 10:25:00,52.97,53.04,52.96,53.02,26300.0,39.9211,39.9739,39.9136,39.9588,26300.0
2014-01-09 10:30:00,53.02,53.05,52.98,53.02,23800.0,39.9588,39.9814,39.9286,39.9588,23800.0
2014-01-09 10:35:00,53.03,53.04,53.01,53.02,20300.0,39.9663,39.9739,39.9512,39.9588,20300.0
2014-01-09 10:40:00,53.01,53.04,52.98,52.98,36300.0,39.9512,39.9739,39.9286,39.9286,36300.0
2014-01-09 10:45:00,52.98,53.03,52.95,52.95,20700.0,39.9286,39.9663,39.906,39.906,20700.0
2014-01-09 10:50:00,52.95,53.0,52.91,52.94,31800.0,39.906,39.9437,39.8759,39.8985,31800.0
2014-01-09 10:55:00,52.94,52.94,52.88,52.9,16000.0,39.8985,39.8985,39.8533,39.8683,16000.0
2014-01-09 11:00:00,52.9,52.9,52.83,52.85,12300.0,39.8683,39.8683,39.8156,39.8307,12300.0
2014-01-09 11:05:00,52.83,52.85,52.64,52.65,31800.0,39.8156,39.8307,39.6724,39.6799,31800.0
2014-01-09 11:10:00,52.64,52.64,52.56,52.62,22100.0,39.6724,39.6724,39.6121,39.6573,22100.0
2014-01-09 11:15:00,52.6,52.67,52.6,52.63,12500.0,39.6422,39.695,39.6422,39.6649,12500.0
2014-01-09 11:20:00,52.62,52.66,52.61,52.65,16300.0,39.6573,39.6875,39.6498,39.6799,16300.0
2014-01-09 11:25:00,52.66,52.66,52.62,52.66,15800.0,39.6875,39.6875,39.6573,39.6875,15800.0
2014-01-09 11:30:00,52.65,52.69,52.64,52.69,13900.0,39.6799,39.7101,39.6724,39.7101,13900.0
2014-01-09 11:35:00,52.68,52.7,52.65,52.7,14600.0,39.7025,39.7176,39.6799,39.7176,14600.0
2014-01-09 11:40:00,52.68,52.71,52.66,52.68,12200.0,39.7025,39.7252,39.6875,39.7025,12200.0
2014-01-09 11:45:00,52.66,52.68,52.57,52.65,17700.0,39.6875,39.7025,39.6196,39.6799,17700.0
2014-01-09 11:50:00,52.65,52.7,52.62,52.63,14700.0,39.6799,39.7176,39.6573,39.6649,14700.0
2014-01-09 11:55:00,52.63,52.63,52.57,52.63,16100.0,39.6649,39.6649,39.6196,39.6649,16100.0
2014-01-09 12:00:00,52.63,52.63,52.52,52.56,27000.0,39.6649,39.6649,39.582,39.6121,27000.0
2014-01-09 12:05:00,52.56,52.61,52.56,52.6,16900.0,39.6121,39.6498,39.6121,39.6422,16900.0
2014-01-09 12:10:00,52.59,52.64,52.59,52.63,8700.0,39.6347,39.6724,39.6347,39.6649,8700.0
2014-01-09 12:15:00,52.64,52.65,52.62,52.62,9000.0,39.6724,39.6799,39.6573,39.6573,9000.0
2014-01-09 12:20:00,52.63,52.64,52.58,52.64,15600.0,39.6649,39.6724,39.6272,39.6724,15600.0
2014-01-09 12:25:00,52.64,52.71,52.64,52.69,11600.0,39.6724,39.7252,39.6724,39.7101,11600.0
2014-01-09 12:30:00,52.68,52.79,52.67,52.79,22000.0,39.7025,39.7854,39.695,39.7854,22000.0
2014-01-09 12:35:00,52.79,52.82,52.78,52.8,17200.0,39.7854,39.8081,39.7779,39.793,17200.0
2014-01-09 12:40:00,52.8,52.82,52.8,52.8,11300.0,39.793,39.8081,39.793,39.793,11300.0
2014-01-09 12:45:00,52.8,52.83,52.8,52.8,12800.0,39.793,39.8156,39.793,39.793,12800.0
2014-01-09 12:50:00,52.8,52.81,52.8,52.8,5000.0,39.793,39.8005,39.793,39.793,5000.0
2014-01-09 12:55:00,52.8,52.84,52.8,52.84,23200.0,39.793,39.8231,39.793,39.8231,23200.0
2014-01-09 13:00:00,52.84,52.85,52.81,52.81,12200.0,39.8231,39.8307,39.8005,39.8005,12200.0
2014-01-09 13:05:00,52.82,52.84,52.81,52.81,11500.0,39.8081,39.8231,39.8005,39.8005,11500.0
2014-01-09 13:10:00,52.82,52.82,52.8,52.8,10800.0,39.8081,39.8081,39.793,39.793,10800.0
2014-01-09 13:15:00,52.8,52.81,52.79,52.8,16400.0,39.793,39.8005,39.7854,39.793,16400.0
2014-01-09 13:20:00,52.8,52.82,52.8,52.81,22000.0,39.793,39.8081,39.793,39.8005,22000.0
2014-01-09 13:25:00,52.81,52.89,52.8,52.86,49600.0,39.8005,39.8608,39.793,39.8382,49600.0
2014-01-09 13:30:00,52.86,52.88,52.84,52.86,16100.0,39.8382,39.8533,39.8231,39.8382,16100.0
2014-01-09 13:35:00,52.86,52.89,52.84,52.88,30800.0,39.8382,39.8608,39.8231,39.8533,30800.0
2014-01-09 13:40:00,52.88,52.89,52.84,52.84,20600.0,39.8533,39.8608,39.8231,39.8231,20600.0
2014-01-09 13:45:00,52.84,52.85,52.8,52.8,17500.0,39.8231,39.8307,39.793,39.793,17500.0
2014-01-09 13:50:00,52.8,52.82,52.79,52.81,14400.0,39.793,39.8081,39.7854,39.8005,14400.0
2014-01-09 13:55:00,52.81,52.81,52.77,52.8,19800.0,39.8005,39.8005,39.7704,39.793,19800.0
2014-01-09 14:00:00,52.81,52.81,52.67,52.67,21100.0,39.8005,39.8005,39.695,39.695,21100.0
2014-01-09 14:05:00,52.67,52.71,52.65,52.69,12200.0,39.695,39.7252,39.6799,39.7101,12200.0
2014-01-09 14:10:00,52.69,52.7,52.67,52.68,12400.0,39.7101,39.7176,39.695,39.7025,12400.0
2014-01-09 14:15:00,52.68,52.7,52.66,52.68,17500.0,39.7025,39.7176,39.6875,39.7025,17500.0
2014-01-09 14:20:00,52.69,52.71,52.67,52.7,19300.0,39.7101,39.7252,39.695,39.7176,19300.0
2014-01-09 14:25:00,52.7,52.7,52.67,52.69,9400.0,39.7176,39.7176,39.695,39.7101,9400.0
2014-01-09 14:30:00,52.69,52.73,52.68,52.71,22800.0,39.7101,39.7402,39.7025,39.7252,22800.0
2014-01-09 14:35:00,52.72,52.72,52.69,52.69,42700.0,39.7327,39.7327,39.7101,39.7101,42700.0
2014-01-09 14:40:00,52.69,52.78,52.69,52.77,17200.0,39.7101,39.7779,39.7101,39.7704,17200.0
2014-01-09 14:45:00,52.77,52.82,52.77,52.82,9900.0,39.7704,39.8081,39.7704,39.8081,9900.0
2014-01-09 14:50:00,52.81,52.82,52.8,52.82,14400.0,39.8005,39.8081,39.793,39.8081,14400.0
2014-01-09 14:55:00,52.82,52.83,52.8,52.81,18900.0,39.8081,39.8156,39.793,39.8005,18900.0
2014-01-09 15:00:00,52.81,52.82,52.77,52.8,21400.0,39.8005,39.8081,39.7704,39.793,21400.0
2014-01-09 15:05:00,52.79,52.83,52.77,52.77,30100.0,39.7854,39.8156,39.7704,39.7704,30100.0
2014-01-09 15:10:00,52.77,52.79,52.75,52.75,35300.0,39.7704,39.7854,39.7553,39.7553,35300.0
2014-01-09 15:15:00,52.74,52.77,52.72,52.73,27000.0,39.7478,39.7704,39.7327,39.7402,27000.0
2014-01-09 15:20:00,52.72,52.73,52.69,52.69,26700.0,39.7327,39.7402,39.7101,39.7101,26700.0
2014-01-09 15:25:00,52.7,52.75,52.66,52.75,26800.0,39.7176,39.7553,39.6875,39.7553,26800.0
2014-01-09 15:30:00,52.76,52.79,52.74,52.76,29200.0,39.7628,39.7854,39.7478,39.7628,29200.0
2014-01-09 15:35:00,52.75,52.78,52.71,52.75,48400.0,39.7553,39.7779,39.7252,39.7553,48400.0
2014-01-09 15:40:00,52.75,52.8,52.75,52.78,54200.0,39.7553,39.793,39.7553,39.7779,54200.0
2014-01-09 15:45:00,52.79,52.79,52.68,52.73,105100.0,39.7854,39.7854,39.7025,39.7402,105100.0
2014-01-09 15:50:00,52.73,52.75,52.67,52.68,52300.0,39.7402,39.7553,39.695,39.7025,52300.0
2014-01-09 15:55:00,52.68,52.77,52.68,52.73,106800.0,39.7025,39.7704,39.7025,39.7402,106800.0
2014-01-10 09:30:00,52.88,52.89,52.38,52.51,47700.0,39.8533,39.8608,39.4764,39.5744,47700.0
2014-01-10 09:35:00,52.5,52.54,52.39,52.52,14900.0,39.5669,39.597,39.484,39.582,14900.0
2014-01-10 09:40:00,52.52,52.65,52.49,52.59,19300.0,39.582,39.6799,39.5593,39.6347,19300.0
2014-01-10 09:45:00,52.6,52.73,52.57,52.71,18900.0,39.6422,39.7402,39.6196,39.7252,18900.0
2014-01-10 09:50:00,52.7,52.74,52.65,52.69,24900.0,39.7176,39.7478,39.6799,39.7101,24900.0
2014-01-10 09:55:00,52.69,52.84,52.69,52.77,25400.0,39.7101,39.8231,39.7101,39.7704,25400.0
2014-01-10 10:00:00,52.8,52.84,52.72,52.76,19700.0,39.793,39.8231,39.7327,39.7628,19700.0
2014-01-10 10:05:00,52.77,52.77,52.63,52.65,14800.0,39.7704,39.7704,39.6649,39.6799,14800.0
2014-01-10 10:10:00,52.67,52.72,52.63,52.68,15100.0,39.695,39.7327,39.6649,39.7025,15100.0
2014-01-10 10:15:00,52.66,52.7,52.61,52.66,21400.0,39.6875,39.7176,39.6498,39.6875,21400.0
2014-01-10 10:20:00,52.66,52.68,52.6,52.61,13500.0,39.6875,39.7025,39.6422,39.6498,13500.0
2014-01-10 10:25:00,52.62,52.69,52.6,52.6,16000.0,39.6573,39.7101,39.6422,39.6422,16000.0
2014-01-10 10:30:00,52.61,52.69,52.6,52.62,14000.0,39.6498,39.7101,39.6422,39.6573,14000.0
2014-01-10 10:35:00,52.62,52.68,52.62,52.66,13300.0,39.6573,39.7025,39.6573,39.6875,13300.0
2014-01-10 10:40:00,52.65,52.71,52.62,52.69,15800.0,39.6799,39.7252,39.6573,39.7101,15800.0
2014-01-10 10:45:00,52.71,52.74,52.65,52.66,15900.0,39.7252,39.7478,39.6799,39.6875,15900.0
2014-01-10 10:50:00,52.67,52.75,52.67,52.7,13800.0,39.695,39.7553,39.695,39.7176,13800.0
2014-01-10 10:55:00,52.69,52.73,52.69,52.72,16600.0,39.7101,39.7402,39.7101,39.7327,16600.0
2014-01-10 11:00:00,52.72,52.73,52.65,52.65,19800.0,39.7327,39.7402,39.6799,39.6799,19800.0
2014-01-10 11:05:00,52.65,52.65,52.55,52.58,11900.0,39.6799,39.6799,39.6046,39.6272,11900.0
2014-01-10 11:10:00,52.57,52.58,52.52,52.55,14600.0,39.6196,39.6272,39.582,39.6046,14600.0
2014-01-10 11:15:00,52.54,52.54,52.49,52.49,13600.0,39.597,39.597,39.5593,39.5593,13600.0
2014-01-10 11:20:00,52.49,52.52,52.45,52.52,20900.0,39.5593,39.582,39.5292,39.582,20900.0
2014-01-10 11:25:00,52.52,52.55,52.5,52.51,9100.0,39.582,39.6046,39.5669,39.5744,9100.0
2014-01-10 11:30:00,52.51,52.54,52.5,52.54,12000.0,39.5744,39.597,39.5669,39.597,12000.0
2014-01-10 11:35:00,52.53,52.63,52.52,52.59,16200.0,39.5895,39.6649,39.582,39.6347,16200.0
2014-01-10 11:40:00,52.58,52.59,52.48,52.5,14300.0,39.6272,39.6347,39.5518,39.5669,14300.0
2014-01-10 11:45:00,52.49,52.55,52.46,52.55,12900.0,39.5593,39.6046,39.5367,39.6046,12900.0
2014-01-10 11:50:00,52.54,52.54,52.49,52.54,13700.0,39.597,39.597,39.5593,39.597,13700.0
2014-01-10 11:55:00,52.55,52.59,52.53,52.53,13100.0,39.6046,39.6347,39.5895,39.5895,13100.0
2014-01-10 12:00:00,52.54,52.56,52.53,52.53,12000.0,39.597,39.6121,39.5895,39.5895,12000.0
2014-01-10 12:05:00,52.53,52.64,52.5,52.64,20300.0,39.5895,39.6724,39.5669,39.6724,20300.0
2014-01-10 12:10:00,52.64,52.65,52.62,52.62,16000.0,39.6724,39.6799,39.6573,39.6573,16000.0
2014-01-10 12:15:00,52.62,52.7,52.62,52.7,17900.0,39.6573,39.7176,39.6573,39.7176,17900.0
2014-01-10 12:20:00,52.7,52.71,52.66,52.66,14600.0,39.7176,39.7252,39.6875,39.6875,14600.0
2014-01-10 12:25:00,52.66,52.71,52.66,52.7,19200.0,39.6875,39.7252,39.6875,39.7176,19200.0
2014-01-10 12:30:00,52.69,52.69,52.65,52.65,11100.0,39.7101,39.7101,39.6799,39.6799,11100.0
2014-01-10 12:35:00,52.64,52.67,52.64,52.65,6700.0,39.6724,39.695,39.6724,39.6799,6700.0
2014-01-10 12:40:00,52.66,52.74,52.65,52.73,21100.0,39.6875,39.7478,39.6799,39.7402,21100.0
2014-01-10 12:45:00,52.73,52.73,52.68,52.68,4900.0,39.7402,39.7402,39.7025,39.7025,4900.0
2014-01-10 12:50:00,52.68,52.74,52.64,52.72,17800.0,39.7025,39.7478,39.6724,39.7327,17800.0
2014-01-10 12:55:00,52.72,52.72,52.66,52.69,6000.0,39.7327,39.7327,39.6875,39.7101,6000.0
2014-01-10 13:00:00,52.69,52.69,52.65,52.67,15700.0,39.7101,39.7101,39.6799,39.695,15700.0
2014-01-10 13:05:00,52.68,52.78,52.68,52.77,22600.0,39.7025,39.7779,39.7025,39.7704,22600.0
2014-01-10 13:10:00,52.77,52.8,52.73,52.8,14800.0,39.7704,39.793,39.7402,39.793,14800.0
2014-01-10 13:15:00,52.8,52.8,52.78,52.8,8900.0,39.793,39.793,39.7779,39.793,8900.0
2014-01-10 13:20:00,52.8,52.81,52.77,52.81,14600.0,39.793,39.8005,39.7704,39.8005,14600.0
2014-01-10 13:25:00,52.81,52.84,52.8,52.81,10000.0,39.8005,39.8231,39.793,39.8005,10000.0
2014-01-10 13:30:00,52.81,52.86,52.8,52.84,15500.0,39.8005,39.8382,39.793,39.8231,15500.0
2014-01-10 13:35:00,52.85,52.87,52.85,52.86,9300.0,39.8307,39.8457,39.8307,39.8382,9300.0
2014-01-10 13:40:00,52.87,52.88,52.85,52.85,7300.0,39.8457,39.8533,39.8307,39.8307,7300.0
2014-01-10 13:45:00,52.84,52.87,52.83,52.83,8600.0,39.8231,39.8457,39.8156,39.8156,8600.0
2014-01-10 13:50:00,52.83,52.86,52.81,52.86,10100.0,39.8156,39.8382,39.8005,39.8382,10100.0
2014-01-10 13:55:00,52.86,52.86,52.78,52.79,16900.0,39.8382,39.8382,39.7779,39.7854,16900.0
2014-01-10 14:00:00,52.77,52.79,52.73,52.74,11400.0,39.7704,39.7854,39.7402,39.7478,11400.0
2014-01-10 14:05:00,52.74,52.75,52.7,52.74,16100.0,39.7478,39.7553,39.7176,39.7478,16100.0
2014-01-10 14:10:00,52.74,52.74,52.7,52.7,10400.0,39.7478,39.7478,39.7176,39.7176,10400.0
2014-01-10 14:15:00,52.71,52.77,52.71,52.77,13800.0,39.7252,39.7704,39.7252,39.7704,13800.0
2014-01-10 14:20:00,52.76,52.77,52.74,52.74,8200.0,39.7628,39.7704,39.7478,39.7478,8200.0
2014-01-10 14:25:00,52.74,52.8,52.74,52.77,25600.0,39.7478,39.793,39.7478,39.7704,25600.0
2014-01-10 14:30:00,52.77,52.82,52.76,52.81,14600.0,39.7704,39.8081,39.7628,39.8005,14600.0
2014-01-10 14:35:00,52.81,52.82,52.77,52.77,7900.0,39.8005,39.8081,39.7704,39.7704,7900.0
2014-01-10 14:40:00,52.78,52.82,52.78,52.78,12200.0,39.7779,39.8081,39.7779,39.7779,12200.0
2014-01-10 14:45:00,52.78,52.83,52.78,52.81,15900.0,39.7779,39.8156,39.7779,39.8005,15900.0
2014-01-10 14:50:00,52.81,52.81,52.74,52.76,20300.0,39.8005,39.8005,39.7478,39.7628,20300.0
2014-01-10 14:55:00,52.75,52.79,52.75,52.77,16800.0,39.7553,39.7854,39.7553,39.7704,16800.0
2014-01-10 15:00:00,52.78,52.84,52.78,52.81,27900.0,39.7779,39.8231,39.7779,39.8005,27900.0
2014-01-10 15:05:00,52.81,52.88,52.81,52.85,17000.0,39.8005,39.8533,39.8005,39.8307,17000.0
2014-01-10 15:10:00,52.85,52.9,52.84,52.9,15800.0,39.8307,39.8683,39.8231,39.8683,15800.0
2014-01-10 15:15:00,52.9,52.91,52.89,52.89,20000.0,39.8683,39.8759,39.8608,39.8608,20000.0
2014-01-10 15:20:00,52.91,52.91,52.88,52.89,17800.0,39.8759,39.8759,39.8533,39.8608,17800.0
2014-01-10 15:25:00,52.89,52.92,52.88,52.9,16100.0,39.8608,39.8834,39.8533,39.8683,16100.0
2014-01-10 15:30:00,52.9,52.94,52.9,52.93,28000.0,39.8683,39.8985,39.8683,39.891,28000.0
2014-01-10 15:35:00,52.92,52.93,52.9,52.91,17700.0,39.8834,39.891,39.8683,39.8759,17700.0
2014-01-10 15:40:00,52.91,52.99,52.91,52.97,30900.0,39.8759,39.9362,39.8759,39.9211,30900.0
2014-01-10 15:45:00,52.99,52.99,52.9,52.9,46200.0,39.9362,39.9362,39.8683,39.8683,46200.0
2014-01-10 15:50:00,52.91,52.93,52.85,52.86,64200.0,39.8759,39.891,39.8307,39.8382,64200.0
2014-01-10 15:55:00,52.86,52.95,52.86,52.94,75100.0,39.8382,39.906,39.8382,39.8985,75100.0
2014-01-13 09:30:00,52.78,52.99,52.77,52.94,38800.0,39.7779,39.9362,39.7704,39.8985,38800.0
2014-01-13 09:35:00,52.96,53.03,52.94,52.97,19100.0,39.9136,39.9663,39.8985,39.9211,19100.0
2014-01-13 09:40:00,52.99,52.99,52.84,52.89,8800.0,39.9362,39.9362,39.8231,39.8608,8800.0
2014-01-13 09:45:00,52.9,53.01,52.87,53.01,20800.0,39.8683,39.9512,39.8457,39.9512,20800.0
2014-01-13 09:50:00,53.01,53.01,52.92,53.0,15600.0,39.9512,39.9512,39.8834,39.9437,15600.0
2014-01-13 09:55:00,53.01,53.05,52.95,52.95,22000.0,39.9512,39.9814,39.906,39.906,22000.0
2014-01-13 10:00:00,52.96,53.01,52.94,52.96,10400.0,39.9136,39.9512,39.8985,39.9136,10400.0
2014-01-13 10:05:00,52.95,52.95,52.9,52.95,6300.0,39.906,39.906,39.8683,39.906,6300.0
2014-01-13 10:10:00,52.94,52.94,52.8,52.85,8300.0,39.8985,39.8985,39.793,39.8307,8300.0
2014-01-13 10:15:00,52.87,52.97,52.85,52.97,15800.0,39.8457,39.9211,39.8307,39.9211,15800.0
2014-01-13 10:20:00,52.98,53.01,52.96,52.96,6900.0,39.9286,39.9512,39.9136,39.9136,6900.0
2014-01-13 10:25:00,52.95,52.99,52.93,52.99,11600.0,39.906,39.9362,39.891,39.9362,11600.0
2014-01-13 10:30:00,52.98,53.0,52.96,52.97,10000.0,39.9286,39.9437,39.9136,39.9211,10000.0
2014-01-13 10:35:00,52.98,53.0,52.9,52.92,10600.0,39.9286,39.9437,39.8683,39.8834,10600.0
2014-01-13 10:40:00,52.91,52.91,52.84,52.86,6600.0,39.8759,39.8759,39.8231,39.8382,6600.0
2014-01-13 10:45:00,52.85,52.9,52.83,52.88,9200.0,39.8307,39.8683,39.8156,39.8533,9200.0
2014-01-13 10:50:00,52.87,52.87,52.83,52.83,7100.0,39.8457,39.8457,39.8156,39.8156,7100.0
2014-01-13 10:55:00,52.82,52.82,52.78,52.8,5800.0,39.8081,39.8081,39.7779,39.793,5800.0
2014-01-13 11:00:00,52.79,52.79,52.73,52.74,14800.0,39.7854,39.7854,39.7402,39.7478,14800.0
2014-01-13 11:05:00,52.74,52.75,52.66,52.68,7200.0,39.7478,39.7553,39.6875,39.7025,7200.0
2014-01-13 11:10:00,52.67,52.72,52.66,52.72,8000.0,39.695,39.7327,39.6875,39.7327,8000.0
2014-01-13 11:15:00,52.71,52.73,52.66,52.69,10000.0,39.7252,39.7402,39.6875,39.7101,10000.0
2014-01-13 11:20:00,52.69,52.74,52.69,52.73,13500.0,39.7101,39.7478,39.7101,39.7402,13500.0
2014-01-13 11:25:00,52.73,52.78,52.73,52.78,13100.0,39.7402,39.7779,39.7402,39.7779,13100.0
2014-01-13 11:30:00,52.78,52.85,52.78,52.84,18500.0,39.7779,39.8307,39.7779,39.8231,18500.0
2014-01-13 11:35:00,52.85,52.86,52.74,52.75,13900.0,39.8307,39.8382,39.7478,39.7553,13900.0
2014-01-13 11:40:00,52.76,52.78,52.73,52.73,7200.0,39.7628,39.7779,39.7402,39.7402,7200.0
2014-01-13 11:45:00,52.73,52.73,52.65,52.69,7400.0,39.7402,39.7402,39.6799,39.7101,7400.0
2014-01-13 11:50:00,52.69,52.7,52.66,52.67,8200.0,39.7101,39.7176,39.6875,39.695,8200.0
2014-01-13 11:55:00,52.66,52.67,52.61,52.62,11600.0,39.6875,39.695,39.6498,39.6573,11600.0
2014-01-13 12:00:00,52.63,52.65,52.51,52.53,13000.0,39.6649,39.6799,39.5744,39.5895,13000.0
2014-01-13 12:05:00,52.53,52.53,52.44,52.46,22900.0,39.5895,39.5895,39.5217,39.5367,22900.0
2014-01-13 12:10:00,52.46,52.46,52.42,52.43,7000.0,39.5367,39.5367,39.5066,39.5141,7000.0
2014-01-13 12:15:00,52.43,52.47,52.43,52.43,6800.0,39.5141,39.5443,39.5141,39.5141,6800.0
2014-01-13 12:20:00,52.44,52.45,52.41,52.41,14400.0,39.5217,39.5292,39.4991,39.4991,14400.0
2014-01-13 12:25:00,52.41,52.41,52.28,52.33,18700.0,39.4991,39.4991,39.4011,39.4388,18700.0
2014-01-13 12:30:00,52.32,52.36,52.3,52.35,12400.0,39.4312,39.4614,39.4162,39.4538,12400.0
2014-01-13 12:35:00,52.35,52.39,52.31,52.31,13000.0,39.4538,39.484,39.4237,39.4237,13000.0
2014-01-13 12:40:00,52.31,52.36,52.31,52.34,15000.0,39.4237,39.4614,39.4237,39.4463,15000.0
2014-01-13 12:45:00,52.35,52.36,52.32,52.33,14000.0,39.4538,39.4614,39.4312,39.4388,14000.0
2014-01-13 12:50:00,52.34,52.34,52.28,52.29,10200.0,39.4463,39.4463,39.4011,39.4086,10200.0
2014-01-13 12:55:00,52.28,52.3,52.24,52.24,12000.0,39.4011,39.4162,39.3709,39.3709,12000.0
2014-01-13 13:00:00,52.24,52.24,52.15,52.16,23000.0,39.3709,39.3709,39.3031,39.3106,23000.0
2014-01-13 13:05:00,52.16,52.27,52.16,52.26,14000.0,39.3106,39.3935,39.3106,39.386,14000.0
2014-01-13 13:10:00,52.25,52.26,52.19,52.2,12900.0,39.3785,39.386,39.3333,39.3408,12900.0
2014-01-13 13:15:00,52.19,52.19,52.1,52.14,16200.0,39.3333,39.3333,39.2654,39.2956,16200.0
2014-01-13 13:20:00,52.15,52.22,52.13,52.22,11600.0,39.3031,39.3559,39.288,39.3559,11600.0
2014-01-13 13:25:00,52.22,52.25,52.19,52.22,11100.0,39.3559,39.3785,39.3333,39.3559,11100.0
2014-01-13 13:30:00,52.21,52.21,52.14,52.17,12400.0,39.3483,39.3483,39.2956,39.3182,12400.0
2014-01-13 13:35:00,52.18,52.21,52.16,52.18,11600.0,39.3257,39.3483,39.3106,39.3257,11600.0
2014-01-13 13:40:00,52.17,52.21,52.16,52.18,16900.0,39.3182,39.3483,39.3106,39.3257,16900.0
2014-01-13 13:45:00,52.18,52.18,52.1,52.11,16100.0,39.3257,39.3257,39.2654,39.273,16100.0
2014-01-13 13:50:00,52.11,52.14,52.09,52.1,32500.0,39.273,39.2956,39.2579,39.2654,32500.0
2014-01-13 13:55:00,52.1,52.12,52.09,52.12,15000.0,39.2654,39.2805,39.2579,39.2805,15000.0
2014-01-13 14:00:00,52.11,52.13,52.06,52.06,15800.0,39.273,39.288,39.2353,39.2353,15800.0
2014-01-13 14:05:00,52.06,52.07,51.99,51.99,63300.0,39.2353,39.2428,39.1825,39.1825,63300.0
2014-01-13 14:10:00,52.0,52.0,51.91,51.96,46900.0,39.1901,39.1901,39.1222,39.1599,46900.0
2014-01-13 14:15:00,51.96,51.96,51.82,51.86,53400.0,39.1599,39.1599,39.0544,39.0845,53400.0
2014-01-13 14:20:00,51.86,51.93,51.78,51.81,34200.0,39.0845,39.1373,39.0243,39.0469,34200.0
2014-01-13 14:25:00,51.81,51.87,51.78,51.86,25300.0,39.0469,39.0921,39.0243,39.0845,25300.0
2014-01-13 14:30:00,51.84,51.84,51.79,51.79,25500.0,39.0695,39.0695,39.0318,39.0318,25500.0
2014-01-13 14:35:00,51.79,51.85,51.77,51.83,23200.0,39.0318,39.077,39.0167,39.0619,23200.0
2014-01-13 14:40:00,51.82,51.86,51.82,51.85,15800.0,39.0544,39.0845,39.0544,39.077,15800.0
2014-01-13 14:45:00,51.85,51.85,51.75,51.75,37200.0,39.077,39.077,39.0016,39.0016,37200.0
2014-01-13 14:50:00,51.75,51.77,51.7,51.77,24200.0,39.0016,39.0167,38.964,39.0167,24200.0
2014-01-13 14:55:00,51.77,51.78,51.67,51.72,37800.0,39.0167,39.0243,38.9414,38.979,37800.0
2014-01-13 15:00:00,51.72,51.72,51.58,51.61,70900.0,38.979,38.979,38.8735,38.8961,70900.0
2014-01-13 15:05:00,51.6,51.64,51.56,51.64,36300.0,38.8886,38.9187,38.8584,38.9187,36300.0
2014-01-13 15:10:00,51.64,51.65,51.58,51.6,30800.0,38.9187,38.9263,38.8735,38.8886,30800.0
2014-01-13 15:15:00,51.61,51.65,51.56,51.56,39600.0,38.8961,38.9263,38.8584,38.8584,39600.0
2014-01-13 15:20:00,51.56,51.6,51.52,51.57,39600.0,38.8584,38.8886,38.8283,38.866,39600.0
2014-01-13 15:25:00,51.56,51.61,51.53,51.6,33600.0,38.8584,38.8961,38.8358,38.8886,33600.0
2014-01-13 15:30:00,51.59,51.6,51.48,51.54,53900.0,38.8811,38.8886,38.7982,38.8434,53900.0
2014-01-13 15:35:00,51.54,51.55,51.49,51.54,43300.0,38.8434,38.8509,38.8057,38.8434,43300.0
2014-01-13 15:40:00,51.54,51.54,51.43,51.48,71600.0,38.8434,38.8434,38.7605,38.7982,71600.0
2014-01-13 15:45:00,51.49,51.62,51.49,51.56,119100.0,38.8057,38.9037,38.8057,38.8584,119100.0
2014-01-13 15:50:00,51.56,51.58,51.53,51.54,94200.0,38.8584,38.8735,38.8358,38.8434,94200.0
2014-01-13 15:55:00,51.54,51.55,51.49,51.53,130700.0,38.8434,38.8509,38.8057,38.8358,130700.0
2014-01-14 09:30:00,51.46,51.72,51.44,51.54,88600.0,38.7831,38.979,38.768,38.8434,88600.0
2014-01-14 09:35:00,51.49,51.52,51.17,51.17,37300.0,38.8057,38.8283,38.5645,38.5645,37300.0
2014-01-14 09:40:00,51.17,51.19,50.82,50.88,88500.0,38.5645,38.5796,38.3007,38.346,88500.0
2014-01-14 09:45:00,50.87,51.01,50.86,51.0,80000.0,38.3384,38.4439,38.3309,38.4364,80000.0
2014-01-14 09:50:00,51.0,51.01,50.93,50.98,94700.0,38.4364,38.4439,38.3836,38.4213,94700.0
2014-01-14 09:55:00,50.99,51.01,50.95,50.96,70900.0,38.4289,38.4439,38.3987,38.4063,70900.0
2014-01-14 10:00:00,50.97,51.01,50.92,50.93,41700.0,38.4138,38.4439,38.3761,38.3836,41700.0
2014-01-14 10:05:00,50.93,51.14,50.92,51.09,51500.0,38.3836,38.5419,38.3761,38.5042,51500.0
2014-01-14 10:10:00,51.1,51.29,51.09,51.24,96700.0,38.5118,38.655,38.5042,38.6173,96700.0
2014-01-14 10:15:00,51.24,51.4,51.18,51.4,87600.0,38.6173,38.7379,38.5721,38.7379,87600.0
2014-01-14 10:20:00,51.4,51.42,51.25,51.28,45000.0,38.7379,38.7529,38.6248,38.6474,45000.0
2014-01-14 10:25:00,51.28,51.29,51.23,51.28,13900.0,38.6474,38.655,38.6097,38.6474,13900.0
2014-01-14 10:30:00,51.29,51.42,51.29,51.41,16200.0,38.655,38.7529,38.655,38.7454,16200.0
2014-01-14 10:35:00,51.41,51.41,51.28,51.28,20300.0,38.7454,38.7454,38.6474,38.6474,20300.0
2014-01-14 10:40:00,51.29,51.4,51.28,51.36,20500.0,38.655,38.7379,38.6474,38.7077,20500.0
2014-01-14 10:45:00,51.36,51.4,51.34,51.34,13900.0,38.7077,38.7379,38.6926,38.6926,13900.0
2014-01-14 10:50:00,51.34,51.35,51.29,51.3,24000.0,38.6926,38.7002,38.655,38.6625,24000.0
2014-01-14 10:55:00,51.3,51.4,51.3,51.37,24800.0,38.6625,38.7379,38.6625,38.7153,24800.0
2014-01-14 11:00:00,51.38,51.43,51.33,51.33,26000.0,38.7228,38.7605,38.6851,38.6851,26000.0
2014-01-14 11:05:00,51.34,51.34,51.16,51.19,41200.0,38.6926,38.6926,38.557,38.5796,41200.0
2014-01-14 11:10:00,51.2,51.23,51.16,51.17,29300.0,38.5871,38.6097,38.557,38.5645,29300.0
2014-01-14 11:15:00,51.16,51.25,51.16,51.23,25000.0,38.557,38.6248,38.557,38.6097,25000.0
2014-01-14 11:20:00,51.24,51.26,51.19,51.22,17100.0,38.6173,38.6324,38.5796,38.6022,17100.0
2014-01-14 11:25:00,51.22,51.23,51.21,51.22,9900.0,38.6022,38.6097,38.5947,38.6022,9900.0
2014-01-14 11:30:00,51.22,51.26,51.22,51.25,23200.0,38.6022,38.6324,38.6022,38.6248,23200.0
2014-01-14 11:35:00,51.25,51.26,51.16,51.16,21100.0,38.6248,38.6324,38.557,38.557,21100.0
2014-01-14 11:40:00,51.16,51.17,51.07,51.07,26400.0,38.557,38.5645,38.4892,38.4892,26400.0
2014-01-14 11:45:00,51.07,51.17,51.07,51.16,18700.0,38.4892,38.5645,38.4892,38.557,18700.0
2014-01-14 11:50:00,51.15,51.16,51.1,51.12,14100.0,38.5494,38.557,38.5118,38.5268,14100.0
2014-01-14 11:55:00,51.12,51.13,51.05,51.12,17700.0,38.5268,38.5344,38.4741,38.5268,17700.0
2014-01-14 12:00:00,51.12,51.25,51.12,51.25,25100.0,38.5268,38.6248,38.5268,38.6248,25100.0
2014-01-14 12:05:00,51.24,51.31,51.24,51.28,15900.0,38.6173,38.67,38.6173,38.6474,15900.0
2014-01-14 12:10:00,51.28,51.37,51.28,51.37,9000.0,38.6474,38.7153,38.6474,38.7153,9000.0
2014-01-14 12:15:00,51.38,51.41,51.35,51.38,21600.0,38.7228,38.7454,38.7002,38.7228,21600.0
2014-01-14 12:20:00,51.38,51.39,51.3,51.36,20300.0,38.7228,38.7303,38.6625,38.7077,20300.0
2014-01-14 12:25:00,51.37,51.38,51.34,51.38,11400.0,38.7153,38.7228,38.6926,38.7228,11400.0
2014-01-14 12:30:00,51.39,51.39,51.35,51.36,14500.0,38.7303,38.7303,38.7002,38.7077,14500.0
2014-01-14 12:35:00,51.37,51.41,51.37,51.41,12000.0,38.7153,38.7454,38.7153,38.7454,12000.0
2014-01-14 12:40:00,51.41,51.41,51.39,51.4,13200.0,38.7454,38.7454,38.7303,38.7379,13200.0
2014-01-14 12:45:00,51.41,51.41,51.38,51.4,8300.0,38.7454,38.7454,38.7228,38.7379,8300.0
2014-01-14 12:50:00,51.4,51.4,51.34,51.34,18300.0,38.7379,38.7379,38.6926,38.6926,18300.0
2014-01-14 12:55:00,51.35,51.4,51.35,51.4,12800.0,38.7002,38.7379,38.7002,38.7379,12800.0
2014-01-14 13:00:00,51.4,51.42,51.33,51.33,15400.0,38.7379,38.7529,38.6851,38.6851,15400.0
2014-01-14 13:05:00,51.32,51.34,51.31,51.32,14500.0,38.6776,38.6926,38.67,38.6776,14500.0
2014-01-14 13:10:00,51.32,51.34,51.31,51.31,18900.0,38.6776,38.6926,38.67,38.67,18900.0
2014-01-14 13:15:00,51.32,51.36,51.32,51.33,8200.0,38.6776,38.7077,38.6776,38.6851,8200.0
2014-01-14 13:20:00,51.32,51.32,51.24,51.26,16500.0,38.6776,38.6776,38.6173,38.6324,16500.0
2014-01-14 13:25:00,51.27,51.29,51.25,51.29,12100.0,38.6399,38.655,38.6248,38.655,12100.0
2014-01-14 13:30:00,51.29,51.3,51.24,51.26,23000.0,38.655,38.6625,38.6173,38.6324,23000.0
2014-01-14 13:35:00,51.26,51.3,51.24,51.3,22300.0,38.6324,38.6625,38.6173,38.6625,22300.0
2014-01-14 13:40:00,51.3,51.3,51.26,51.26,16000.0,38.6625,38.6625,38.6324,38.6324,16000.0
2014-01-14 13:45:00,51.26,51.26,51.2,51.21,13600.0,38.6324,38.6324,38.5871,38.5947,13600.0
2014-01-14 13:50:00,51.22,51.24,51.22,51.22,17800.0,38.6022,38.6173,38.6022,38.6022,17800.0
2014-01-14 13:55:00,51.22,51.24,51.21,51.23,12300.0,38.6022,38.6173,38.5947,38.6097,12300.0
2014-01-14 14:00:00,51.23,51.26,51.23,51.25,27400.0,38.6097,38.6324,38.6097,38.6248,27400.0
2014-01-14 14:05:00,51.25,51.28,51.25,51.27,22000.0,38.6248,38.6474,38.6248,38.6399,22000.0
2014-01-14 14:10:00,51.27,51.29,51.25,51.26,14600.0,38.6399,38.655,38.6248,38.6324,14600.0
2014-01-14 14:15:00,51.25,51.31,51.24,51.28,22400.0,38.6248,38.67,38.6173,38.6474,22400.0
2014-01-14 14:20:00,51.29,51.33,51.29,51.33,13800.0,38.655,38.6851,38.655,38.6851,13800.0
2014-01-14 14:25:00,51.33,51.42,51.32,51.42,14600.0,38.6851,38.7529,38.6776,38.7529,14600.0
2014-01-14 14:30:00,51.42,51.45,51.4,51.42,19500.0,38.7529,38.7755,38.7379,38.7529,19500.0
2014-01-14 14:35:00,51.42,51.45,51.41,51.44,18700.0,38.7529,38.7755,38.7454,38.768,18700.0
2014-01-14 14:40:00,51.44,51.47,51.43,51.47,17200.0,38.768,38.7906,38.7605,38.7906,17200.0
2014-01-14 14:45:00,51.48,51.55,51.47,51.53,27900.0,38.7982,38.8509,38.7906,38.8358,27900.0
2014-01-14 14:50:00,51.54,51.54,51.47,51.5,26900.0,38.8434,38.8434,38.7906,38.8132,26900.0
2014-01-14 14:55:00,51.5,51.52,51.43,51.45,35900.0,38.8132,38.8283,38.7605,38.7755,35900.0
2014-01-14 15:00:00,51.46,51.46,51.35,51.35,30700.0,38.7831,38.7831,38.7002,38.7002,30700.0
2014-01-14 15:05:00,51.36,51.42,51.36,51.42,12000.0,38.7077,38.7529,38.7077,38.7529,12000.0
2014-01-14 15:10:00,51.41,51.45,51.4,51.45,11600.0,38.7454,38.7755,38.7379,38.7755,11600.0
2014-01-14 15:15:00,51.45,51.56,51.44,51.52,42900.0,38.7755,38.8584,38.768,38.8283,42900.0
2014-01-14 15:20:00,51.52,51.57,51.52,51.52,44000.0,38.8283,38.866,38.8283,38.8283,44000.0
2014-01-14 15:25:00,51.52,51.53,51.5,51.52,27500.0,38.8283,38.8358,38.8132,38.8283,27500.0
2014-01-14 15:30:00,51.53,51.53,51.51,51.52,25600.0,38.8358,38.8358,38.8208,38.8283,25600.0
2014-01-14 15:35:00,51.51,51.52,51.5,51.51,47300.0,38.8208,38.8283,38.8132,38.8208,47300.0
2014-01-14 15:40:00,51.52,51.54,51.5,51.53,34100.0,38.8283,38.8434,38.8132,38.8358,34100.0
2014-01-14 15:45:00,51.53,51.54,51.46,51.5,77700.0,38.8358,38.8434,38.7831,38.8132,77700.0
2014-01-14 15:50:00,51.5,51.53,51.47,51.53,72900.0,38.8132,38.8358,38.7906,38.8358,72900.0
2014-01-14 15:55:00,51.53,51.57,51.51,51.56,108400.0,38.8358,38.866,38.8208,38.8584,108400.0
2014-01-15 09:30:00,51.53,51.69,51.4,51.63,47600.0,38.8358,38.9564,38.7379,38.9112,47600.0
2014-01-15 09:35:00,51.62,51.88,51.58,51.72,45100.0,38.9037,39.0996,38.8735,38.979,45100.0
2014-01-15 09:40:00,51.73,51.73,51.46,51.49,28400.0,38.9866,38.9866,38.7831,38.8057,28400.0
2014-01-15 09:45:00,51.5,51.52,51.36,51.48,23900.0,38.8132,38.8283,38.7077,38.7982,23900.0
2014-01-15 09:50:00,51.47,51.5,51.37,51.4,24600.0,38.7906,38.8132,38.7153,38.7379,24600.0
2014-01-15 09:55:00,51.43,51.49,51.39,51.45,34000.0,38.7605,38.8057,38.7303,38.7755,34000.0
2014-01-15 10:00:00,51.47,51.52,51.45,51.52,20400.0,38.7906,38.8283,38.7755,38.8283,20400.0
2014-01-15 10:05:00,51.5,51.56,51.43,51.45,23900.0,38.8132,38.8584,38.7605,38.7755,23900.0
2014-01-15 10:10:00,51.45,51.51,51.44,51.48,38300.0,38.7755,38.8208,38.768,38.7982,38300.0
2014-01-15 10:15:00,51.48,51.5,51.4,51.4,28700.0,38.7982,38.8132,38.7379,38.7379,28700.0
2014-01-15 10:20:00,51.39,51.41,51.29,51.41,20600.0,38.7303,38.7454,38.655,38.7454,20600.0
2014-01-15 10:25:00,51.42,51.46,51.42,51.46,15400.0,38.7529,38.7831,38.7529,38.7831,15400.0
2014-01-15 10:30:00,51.47,51.51,51.46,51.46,28700.0,38.7906,38.8208,38.7831,38.7831,28700.0
2014-01-15 10:35:00,51.46,51.5,51.43,51.43,13200.0,38.7831,38.8132,38.7605,38.7605,13200.0
2014-01-15 10:40:00,51.42,51.44,51.39,51.43,15300.0,38.7529,38.768,38.7303,38.7605,15300.0
2014-01-15 10:45:00,51.42,51.47,51.41,51.45,9900.0,38.7529,38.7906,38.7454,38.7755,9900.0
2014-01-15 10:50:00,51.45,51.49,51.4,51.4,19300.0,38.7755,38.8057,38.7379,38.7379,19300.0
2014-01-15 10:55:00,51.39,51.44,51.39,51.44,16500.0,38.7303,38.768,38.7303,38.768,16500.0
2014-01-15 11:00:00,51.44,51.53,51.44,51.53,23200.0,38.768,38.8358,38.768,38.8358,23200.0
2014-01-15 11:05:00,51.52,51.61,51.52,51.59,16100.0,38.8283,38.8961,38.8283,38.8811,16100.0
2014-01-15 11:10:00,51.59,51.6,51.56,51.6,22100.0,38.8811,38.8886,38.8584,38.8886,22100.0
2014-01-15 11:15:00,51.61,51.61,51.54,51.55,15700.0,38.8961,38.8961,38.8434,38.8509,15700.0
2014-01-15 11:20:00,51.55,51.58,51.54,51.56,13800.0,38.8509,38.8735,38.8434,38.8584,13800.0
2014-01-15 11:25:00,51.56,51.56,51.49,51.53,14300.0,38.8584,38.8584,38.8057,38.8358,14300.0
2014-01-15 11:30:00,51.53,51.57,51.53,51.56,7700.0,38.8358,38.866,38.8358,38.8584,7700.0
2014-01-15 11:35:00,51.57,51.57,51.51,51.56,16000.0,38.866,38.866,38.8208,38.8584,16000.0
2014-01-15 11:40:00,51.56,51.57,51.52,51.53,7800.0,38.8584,38.866,38.8283,38.8358,7800.0
2014-01-15 11:45:00,51.52,51.54,51.49,51.49,6000.0,38.8283,38.8434,38.8057,38.8057,6000.0
2014-01-15 11:50:00,51.5,51.51,51.48,51.51,7600.0,38.8132,38.8208,38.7982,38.8208,7600.0
2014-01-15 11:55:00,51.51,51.51,51.47,51.48,8500.0,38.8208,38.8208,38.7906,38.7982,8500.0
2014-01-15 12:00:00,51.49,51.56,51.49,51.56,9600.0,38.8057,38.8584,38.8057,38.8584,9600.0
2014-01-15 12:05:00,51.56,51.6,51.55,51.6,11200.0,38.8584,38.8886,38.8509,38.8886,11200.0
2014-01-15 12:10:00,51.6,51.61,51.57,51.57,16500.0,38.8886,38.8961,38.866,38.866,16500.0
2014-01-15 12:15:00,51.57,51.6,51.57,51.58,7300.0,38.866,38.8886,38.866,38.8735,7300.0
2014-01-15 12:20:00,51.57,51.58,51.52,51.54,18000.0,38.866,38.8735,38.8283,38.8434,18000.0
2014-01-15 12:25:00,51.54,51.6,51.53,51.56,5600.0,38.8434,38.8886,38.8358,38.8584,5600.0
2014-01-15 12:30:00,51.57,51.59,51.52,51.52,9900.0,38.866,38.8811,38.8283,38.8283,9900.0
2014-01-15 12:35:00,51.53,51.59,51.47,51.47,12500.0,38.8358,38.8811,38.7906,38.7906,12500.0
2014-01-15 12:40:00,51.47,51.51,51.47,51.48,10200.0,38.7906,38.8208,38.7906,38.7982,10200.0
2014-01-15 12:45:00,51.48,51.51,51.47,51.5,4400.0,38.7982,38.8208,38.7906,38.8132,4400.0
2014-01-15 12:50:00,51.5,51.53,51.5,51.53,6000.0,38.8132,38.8358,38.8132,38.8358,6000.0
2014-01-15 12:55:00,51.53,51.54,51.5,51.52,11600.0,38.8358,38.8434,38.8132,38.8283,11600.0
2014-01-15 13:00:00,51.53,51.56,51.52,51.56,6800.0,38.8358,38.8584,38.8283,38.8584,6800.0
2014-01-15 13:05:00,51.55,51.57,51.53,51.54,3700.0,38.8509,38.866,38.8358,38.8434,3700.0
2014-01-15 13:10:00,51.54,51.56,51.52,51.54,5900.0,38.8434,38.8584,38.8283,38.8434,5900.0
2014-01-15 13:15:00,51.53,51.53,51.48,51.51,11100.0,38.8358,38.8358,38.7982,38.8208,11100.0
2014-01-15 13:20:00,51.51,51.51,51.46,51.48,7900.0,38.8208,38.8208,38.7831,38.7982,7900.0
2014-01-15 13:25:00,51.48,51.5,51.39,51.43,13100.0,38.7982,38.8132,38.7303,38.7605,13100.0
2014-01-15 13:30:00,51.44,51.47,51.44,51.47,6400.0,38.768,38.7906,38.768,38.7906,6400.0
2014-01-15 13:35:00,51.47,51.48,51.41,51.45,6800.0,38.7906,38.7982,38.7454,38.7755,6800.0
2014-01-15 13:40:00,51.43,51.51,51.43,51.48,8400.0,38.7605,38.8208,38.7605,38.7982,8400.0
2014-01-15 13:45:00,51.49,51.5,51.47,51.49,7800.0,38.8057,38.8132,38.7906,38.8057,7800.0
2014-01-15 13:50:00,51.51,51.51,51.47,51.48,9200.0,38.8208,38.8208,38.7906,38.7982,9200.0
2014-01-15 13:55:00,51.48,51.49,51.46,51.48,6900.0,38.7982,38.8057,38.7831,38.7982,6900.0
2014-01-15 14:00:00,51.48,51.52,51.44,51.52,12400.0,38.7982,38.8283,38.768,38.8283,12400.0
2014-01-15 14:05:00,51.51,51.52,51.47,51.47,7700.0,38.8208,38.8283,38.7906,38.7906,7700.0
2014-01-15 14:10:00,51.46,51.51,51.45,51.5,4400.0,38.7831,38.8208,38.7755,38.8132,4400.0
2014-01-15 14:15:00,51.51,51.55,51.5,51.55,12600.0,38.8208,38.8509,38.8132,38.8509,12600.0
2014-01-15 14:20:00,51.56,51.59,51.55,51.58,14000.0,38.8584,38.8811,38.8509,38.8735,14000.0
2014-01-15 14:25:00,51.59,51.59,51.51,51.54,12600.0,38.8811,38.8811,38.8208,38.8434,12600.0
2014-01-15 14:30:00,51.55,51.58,51.55,51.56,15100.0,38.8509,38.8735,38.8509,38.8584,15100.0
2014-01-15 14:35:00,51.58,51.59,51.56,51.56,7200.0,38.8735,38.8811,38.8584,38.8584,7200.0
2014-01-15 14:40:00,51.55,51.58,51.55,51.58,15000.0,38.8509,38.8735,38.8509,38.8735,15000.0
2014-01-15 14:45:00,51.58,51.58,51.55,51.57,8200.0,38.8735,38.8735,38.8509,38.866,8200.0
2014-01-15 14:50:00,51.57,51.58,51.54,51.57,11100.0,38.866,38.8735,38.8434,38.866,11100.0
2014-01-15 14:55:00,51.57,51.59,51.56,51.58,15500.0,38.866,38.8811,38.8584,38.8735,15500.0
2014-01-15 15:00:00,51.58,51.58,51.55,51.56,14300.0,38.8735,38.8735,38.8509,38.8584,14300.0
2014-01-15 15:05:00,51.57,51.59,51.55,51.55,17600.0,38.866,38.8811,38.8509,38.8509,17600.0
2014-01-15 15:10:00,51.55,51.56,51.49,51.5,14500.0,38.8509,38.8584,38.8057,38.8132,14500.0
2014-01-15 15:15:00,51.5,51.52,51.5,51.51,9700.0,38.8132,38.8283,38.8132,38.8208,9700.0
2014-01-15 15:20:00,51.52,51.52,51.47,51.48,22100.0,38.8283,38.8283,38.7906,38.7982,22100.0
2014-01-15 15:25:00,51.49,51.53,51.48,51.53,13000.0,38.8057,38.8358,38.7982,38.8358,13000.0
2014-01-15 15:30:00,51.53,51.54,51.48,51.5,18500.0,38.8358,38.8434,38.7982,38.8132,18500.0
2014-01-15 15:35:00,51.51,51.55,51.51,51.55,29300.0,38.8208,38.8509,38.8208,38.8509,29300.0
2014-01-15 15:40:00,51.54,51.55,51.52,51.54,27600.0,38.8434,38.8509,38.8283,38.8434,27600.0
2014-01-15 15:45:00,51.55,51.57,51.54,51.55,48900.0,38.8509,38.866,38.8434,38.8509,48900.0
2014-01-15 15:50:00,51.55,51.55,51.51,51.52,52200.0,38.8509,38.8509,38.8208,38.8283,52200.0
2014-01-15 15:55:00,51.52,51.54,51.5,51.54,77200.0,38.8283,38.8434,38.8132,38.8434,77200.0
2014-01-16 09:30:00,51.63,51.94,51.63,51.87,39400.0,38.9112,39.1448,38.9112,39.0921,39400.0
2014-01-16 09:35:00,51.86,51.95,51.65,51.67,17400.0,39.0845,39.1524,38.9263,38.9414,17400.0
2014-01-16 09:40:00,51.67,51.78,51.67,51.74,32700.0,38.9414,39.0243,38.9414,38.9941,32700.0
2014-01-16 09:45:00,51.73,51.77,51.61,51.71,37000.0,38.9866,39.0167,38.8961,38.9715,37000.0
2014-01-16 09:50:00,51.7,51.79,51.69,51.72,39900.0,38.964,39.0318,38.9564,38.979,39900.0
2014-01-16 09:55:00,51.72,51.75,51.57,51.61,26300.0,38.979,39.0016,38.866,38.8961,26300.0
2014-01-16 10:00:00,51.6,51.68,51.55,51.63,16600.0,38.8886,38.9489,38.8509,38.9112,16600.0
2014-01-16 10:05:00,51.63,51.67,51.58,51.67,16300.0,38.9112,38.9414,38.8735,38.9414,16300.0
2014-01-16 10:10:00,51.68,51.68,51.62,51.65,9900.0,38.9489,38.9489,38.9037,38.9263,9900.0
2014-01-16 10:15:00,51.66,51.67,51.57,51.58,14400.0,38.9338,38.9414,38.866,38.8735,14400.0
2014-01-16 10:20:00,51.57,51.61,51.56,51.59,10200.0,38.866,38.8961,38.8584,38.8811,10200.0
2014-01-16 10:25:00,51.59,51.59,51.49,51.54,19800.0,38.8811,38.8811,38.8057,38.8434,19800.0
2014-01-16 10:30:00,51.53,51.59,51.53,51.55,24100.0,38.8358,38.8811,38.8358,38.8509,24100.0
2014-01-16 10:35:00,51.56,51.61,51.53,51.53,25000.0,38.8584,38.8961,38.8358,38.8358,25000.0
2014-01-16 10:40:00,51.54,51.61,51.54,51.59,16800.0,38.8434,38.8961,38.8434,38.8811,16800.0
2014-01-16 10:45:00,51.59,51.64,51.59,51.61,18700.0,38.8811,38.9187,38.8811,38.8961,18700.0
2014-01-16 10:50:00,51.61,51.61,51.5,51.57,14300.0,38.8961,38.8961,38.8132,38.866,14300.0
2014-01-16 10:55:00,51.57,51.67,51.57,51.67,8500.0,38.866,38.9414,38.866,38.9414,8500.0
2014-01-16 11:00:00,51.66,51.72,51.66,51.71,14400.0,38.9338,38.979,38.9338,38.9715,14400.0
2014-01-16 11:05:00,51.72,51.82,51.72,51.82,16400.0,38.979,39.0544,38.979,39.0544,16400.0
2014-01-16 11:10:00,51.82,51.84,51.8,51.81,13600.0,39.0544,39.0695,39.0393,39.0469,13600.0
2014-01-16 11:15:00,51.81,51.82,51.74,51.76,16500.0,39.0469,39.0544,38.9941,39.0092,16500.0
2014-01-16 11:20:00,51.76,51.79,51.69,51.71,19900.0,39.0092,39.0318,38.9564,38.9715,19900.0
2014-01-16 11:25:00,51.71,51.73,51.69,51.72,28900.0,38.9715,38.9866,38.9564,38.979,28900.0
2014-01-16 11:30:00,51.73,51.74,51.69,51.7,11200.0,38.9866,38.9941,38.9564,38.964,11200.0
2014-01-16 11:35:00,51.7,51.78,51.69,51.77,11000.0,38.964,39.0243,38.9564,39.0167,11000.0
2014-01-16 11:40:00,51.77,51.82,51.75,51.81,13300.0,39.0167,39.0544,39.0016,39.0469,13300.0
2014-01-16 11:45:00,51.81,51.89,51.81,51.86,15900.0,39.0469,39.1072,39.0469,39.0845,15900.0
2014-01-16 11:50:00,51.86,51.88,51.81,51.82,19400.0,39.0845,39.0996,39.0469,39.0544,19400.0
2014-01-16 11:55:00,51.81,51.83,51.77,51.79,12400.0,39.0469,39.0619,39.0167,39.0318,12400.0
2014-01-16 12:00:00,51.78,51.79,51.75,51.76,14500.0,39.0243,39.0318,39.0016,39.0092,14500.0
2014-01-16 12:05:00,51.75,51.78,51.73,51.76,16300.0,39.0016,39.0243,38.9866,39.0092,16300.0
2014-01-16 12:10:00,51.77,51.78,51.75,51.76,10200.0,39.0167,39.0243,39.0016,39.0092,10200.0
2014-01-16 12:15:00,51.78,51.83,51.78,51.8,18900.0,39.0243,39.0619,39.0243,39.0393,18900.0
2014-01-16 12:20:00,51.8,51.83,51.79,51.79,9500.0,39.0393,39.0619,39.0318,39.0318,9500.0
2014-01-16 12:25:00,51.79,51.8,51.77,51.77,7000.0,39.0318,39.0393,39.0167,39.0167,7000.0
2014-01-16 12:30:00,51.77,51.77,51.72,51.72,5100.0,39.0167,39.0167,38.979,38.979,5100.0
2014-01-16 12:35:00,51.71,51.73,51.7,51.73,9000.0,38.9715,38.9866,38.964,38.9866,9000.0
2014-01-16 12:40:00,51.73,51.77,51.73,51.76,17000.0,38.9866,39.0167,38.9866,39.0092,17000.0
2014-01-16 12:45:00,51.77,51.78,51.76,51.78,4100.0,39.0167,39.0243,39.0092,39.0243,4100.0
2014-01-16 12:50:00,51.78,51.79,51.76,51.76,9600.0,39.0243,39.0318,39.0092,39.0092,9600.0
2014-01-16 12:55:00,51.75,51.75,51.72,51.73,8200.0,39.0016,39.0016,38.979,38.9866,8200.0
2014-01-16 13:00:00,51.73,51.75,51.7,51.71,6300.0,38.9866,39.0016,38.964,38.9715,6300.0
2014-01-16 13:05:00,51.71,51.73,51.7,51.7,5300.0,38.9715,38.9866,38.964,38.964,5300.0
2014-01-16 13:10:00,51.71,51.74,51.69,51.73,11400.0,38.9715,38.9941,38.9564,38.9866,11400.0
2014-01-16 13:15:00,51.73,51.75,51.7,51.74,5100.0,38.9866,39.0016,38.964,38.9941,5100.0
2014-01-16 13:20:00,51.75,51.8,51.74,51.75,4800.0,39.0016,39.0393,38.9941,39.0016,4800.0
2014-01-16 13:25:00,51.75,51.83,51.75,51.82,11100.0,39.0016,39.0619,39.0016,39.0544,11100.0
2014-01-16 13:30:00,51.82,51.82,51.75,51.75,5400.0,39.0544,39.0544,39.0016,39.0016,5400.0
2014-01-16 13:35:00,51.74,51.78,51.73,51.78,12500.0,38.9941,39.0243,38.9866,39.0243,12500.0
2014-01-16 13:40:00,51.79,51.8,51.77,51.77,13200.0,39.0318,39.0393,39.0167,39.0167,13200.0
2014-01-16 13:45:00,51.77,51.78,51.73,51.73,7200.0,39.0167,39.0243,38.9866,38.9866,7200.0
2014-01-16 13:50:00,51.74,51.78,51.74,51.77,7900.0,38.9941,39.0243,38.9941,39.0167,7900.0
2014-01-16 13:55:00,51.76,51.76,51.73,51.73,6600.0,39.0092,39.0092,38.9866,38.9866,6600.0
2014-01-16 14:00:00,51.73,51.8,51.73,51.79,8500.0,38.9866,39.0393,38.9866,39.0318,8500.0
2014-01-16 14:05:00,51.8,51.83,51.8,51.82,10300.0,39.0393,39.0619,39.0393,39.0544,10300.0
2014-01-16 14:10:00,51.82,51.84,51.82,51.84,7200.0,39.0544,39.0695,39.0544,39.0695,7200.0
2014-01-16 14:15:00,51.84,51.85,51.83,51.84,8000.0,39.0695,39.077,39.0619,39.0695,8000.0
2014-01-16 14:20:00,51.84,51.85,51.8,51.8,12300.0,39.0695,39.077,39.0393,39.0393,12300.0
2014-01-16 14:25:00,51.81,51.84,51.8,51.84,18000.0,39.0469,39.0695,39.0393,39.0695,18000.0
2014-01-16 14:30:00,51.84,51.84,51.83,51.83,10300.0,39.0695,39.0695,39.0619,39.0619,10300.0
2014-01-16 14:35:00,51.83,51.84,51.81,51.83,14600.0,39.0619,39.0695,39.0469,39.0619,14600.0
2014-01-16 14:40:00,51.84,51.87,51.84,51.84,12300.0,39.0695,39.0921,39.0695,39.0695,12300.0
2014-01-16 14:45:00,51.85,51.88,51.85,51.86,10400.0,39.077,39.0996,39.077,39.0845,10400.0
2014-01-16 14:50:00,51.87,51.88,51.86,51.87,9100.0,39.0921,39.0996,39.0845,39.0921,9100.0
2014-01-16 14:55:00,51.86,51.88,51.84,51.87,13200.0,39.0845,39.0996,39.0695,39.0921,13200.0
2014-01-16 15:00:00,51.87,51.88,51.82,51.82,13700.0,39.0921,39.0996,39.0544,39.0544,13700.0
2014-01-16 15:05:00,51.82,51.83,51.8,51.83,12400.0,39.0544,39.0619,39.0393,39.0619,12400.0
2014-01-16 15:10:00,51.83,51.83,51.78,51.78,10300.0,39.0619,39.0619,39.0243,39.0243,10300.0
2014-01-16 15:15:00,51.78,51.79,51.74,51.75,15200.0,39.0243,39.0318,38.9941,39.0016,15200.0
2014-01-16 15:20:00,51.75,51.79,51.75,51.78,22500.0,39.0016,39.0318,39.0016,39.0243,22500.0
2014-01-16 15:25:00,51.78,51.8,51.76,51.79,21700.0,39.0243,39.0393,39.0092,39.0318,21700.0
2014-01-16 15:30:00,51.79,51.79,51.78,51.79,19500.0,39.0318,39.0318,39.0243,39.0318,19500.0
2014-01-16 15:35:00,51.79,51.81,51.78,51.8,25600.0,39.0318,39.0469,39.0243,39.0393,25600.0
2014-01-16 15:40:00,51.79,51.84,51.79,51.83,43000.0,39.0318,39.0695,39.0318,39.0619,43000.0
2014-01-16 15:45:00,51.83,51.84,51.75,51.75,30700.0,39.0619,39.0695,39.0016,39.0016,30700.0
2014-01-16 15:50:00,51.75,51.8,51.75,51.79,65400.0,39.0016,39.0393,39.0016,39.0318,65400.0
2014-01-16 15:55:00,51.8,51.82,51.78,51.81,75800.0,39.0393,39.0544,39.0243,39.0469,75800.0
2014-01-17 09:30:00,52.04,52.1,51.9,51.95,207800.0,39.2202,39.2654,39.1147,39.1524,207800.0
2014-01-17 09:35:00,51.94,52.0,51.72,51.75,22300.0,39.1448,39.1901,38.979,39.0016,22300.0
2014-01-17 09:40:00,51.75,51.76,51.61,51.74,19900.0,39.0016,39.0092,38.8961,38.9941,19900.0
2014-01-17 09:45:00,51.71,51.73,51.57,51.73,21200.0,38.9715,38.9866,38.866,38.9866,21200.0
2014-01-17 09:50:00,51.73,51.76,51.65,51.69,18500.0,38.9866,39.0092,38.9263,38.9564,18500.0
2014-01-17 09:55:00,51.68,51.73,51.62,51.65,12800.0,38.9489,38.9866,38.9037,38.9263,12800.0
2014-01-17 10:00:00,51.65,51.67,51.49,51.5,53300.0,38.9263,38.9414,38.8057,38.8132,53300.0
2014-01-17 10:05:00,51.5,51.52,51.42,51.43,24100.0,38.8132,38.8283,38.7529,38.7605,24100.0
2014-01-17 10:10:00,51.43,51.49,51.41,51.48,23900.0,38.7605,38.8057,38.7454,38.7982,23900.0
2014-01-17 10:15:00,51.48,51.52,51.43,51.48,36400.0,38.7982,38.8283,38.7605,38.7982,36400.0
2014-01-17 10:20:00,51.48,51.51,51.43,51.47,30900.0,38.7982,38.8208,38.7605,38.7906,30900.0
2014-01-17 10:25:00,51.47,51.51,51.45,51.46,16100.0,38.7906,38.8208,38.7755,38.7831,16100.0
2014-01-17 10:30:00,51.46,51.46,51.42,51.42,13200.0,38.7831,38.7831,38.7529,38.7529,13200.0
2014-01-17 10:35:00,51.4,51.48,51.39,51.39,15000.0,38.7379,38.7982,38.7303,38.7303,15000.0
2014-01-17 10:40:00,51.4,51.41,51.31,51.36,20900.0,38.7379,38.7454,38.67,38.7077,20900.0
2014-01-17 10:45:00,51.36,51.4,51.32,51.38,8700.0,38.7077,38.7379,38.6776,38.7228,8700.0
2014-01-17 10:50:00,51.37,51.4,51.37,51.39,10800.0,38.7153,38.7379,38.7153,38.7303,10800.0
2014-01-17 10:55:00,51.39,51.41,51.34,51.4,14600.0,38.7303,38.7454,38.6926,38.7379,14600.0
2014-01-17 11:00:00,51.4,51.5,51.4,51.5,33100.0,38.7379,38.8132,38.7379,38.8132,33100.0
2014-01-17 11:05:00,51.49,51.51,51.46,51.46,21800.0,38.8057,38.8208,38.7831,38.7831,21800.0
2014-01-17 11:10:00,51.47,51.6,51.46,51.6,17200.0,38.7906,38.8886,38.7831,38.8886,17200.0
2014-01-17 11:15:00,51.6,51.7,51.58,51.68,24600.0,38.8886,38.964,38.8735,38.9489,24600.0
2014-01-17 11:20:00,51.68,51.71,51.66,51.66,19900.0,38.9489,38.9715,38.9338,38.9338,19900.0
2014-01-17 11:25:00,51.67,51.68,51.63,51.63,15100.0,38.9414,38.9489,38.9112,38.9112,15100.0
2014-01-17 11:30:00,51.64,51.66,51.62,51.64,14600.0,38.9187,38.9338,38.9037,38.9187,14600.0
2014-01-17 11:35:00,51.63,51.66,51.61,51.65,19300.0,38.9112,38.9338,38.8961,38.9263,19300.0
2014-01-17 11:40:00,51.65,51.65,51.64,51.65,19300.0,38.9263,38.9263,38.9187,38.9263,19300.0
2014-01-17 11:45:00,51.65,51.66,51.64,51.64,15200.0,38.9263,38.9338,38.9187,38.9187,15200.0
2014-01-17 11:50:00,51.63,51.65,51.62,51.64,20800.0,38.9112,38.9263,38.9037,38.9187,20800.0
2014-01-17 11:55:00,51.65,51.69,51.64,51.69,10800.0,38.9263,38.9564,38.9187,38.9564,10800.0
2014-01-17 12:00:00,51.7,51.76,51.69,51.76,8400.0,38.964,39.0092,38.9564,39.0092,8400.0
2014-01-17 12:05:00,51.76,51.78,51.69,51.7,14800.0,39.0092,39.0243,38.9564,38.964,14800.0
2014-01-17 12:10:00,51.69,51.8,51.68,51.77,13500.0,38.9564,39.0393,38.9489,39.0167,13500.0
2014-01-17 12:15:00,51.77,51.78,51.74,51.74,11800.0,39.0167,39.0243,38.9941,38.9941,11800.0
2014-01-17 12:20:00,51.75,51.75,51.71,51.73,11100.0,39.0016,39.0016,38.9715,38.9866,11100.0
2014-01-17 12:25:00,51.73,51.78,51.73,51.76,8400.0,38.9866,39.0243,38.9866,39.0092,8400.0
2014-01-17 12:30:00,51.75,51.77,51.75,51.77,10400.0,39.0016,39.0167,39.0016,39.0167,10400.0
2014-01-17 12:35:00,51.77,51.78,51.76,51.76,10700.0,39.0167,39.0243,39.0092,39.0092,10700.0
2014-01-17 12:40:00,51.77,51.77,51.76,51.77,7400.0,39.0167,39.0167,39.0092,39.0167,7400.0
2014-01-17 12:45:00,51.77,51.77,51.75,51.75,5600.0,39.0167,39.0167,39.0016,39.0016,5600.0
2014-01-17 12:50:00,51.76,51.76,51.75,51.76,7600.0,39.0092,39.0092,39.0016,39.0092,7600.0
2014-01-17 12:55:00,51.76,51.76,51.69,51.7,10500.0,39.0092,39.0092,38.9564,38.964,10500.0
2014-01-17 13:00:00,51.7,51.72,51.69,51.71,9600.0,38.964,38.979,38.9564,38.9715,9600.0
2014-01-17 13:05:00,51.71,51.71,51.61,51.63,13200.0,38.9715,38.9715,38.8961,38.9112,13200.0
2014-01-17 13:10:00,51.63,51.63,51.6,51.62,9000.0,38.9112,38.9112,38.8886,38.9037,9000.0
2014-01-17 13:15:00,51.61,51.62,51.58,51.61,15900.0,38.8961,38.9037,38.8735,38.8961,15900.0
2014-01-17 13:20:00,51.61,51.68,51.61,51.67,11400.0,38.8961,38.9489,38.8961,38.9414,11400.0
2014-01-17 13:25:00,51.66,51.66,51.63,51.64,10900.0,38.9338,38.9338,38.9112,38.9187,10900.0
2014-01-17 13:30:00,51.64,51.67,51.64,51.67,12300.0,38.9187,38.9414,38.9187,38.9414,12300.0
2014-01-17 13:35:00,51.67,51.71,51.66,51.71,7000.0,38.9414,38.9715,38.9338,38.9715,7000.0
2014-01-17 13:40:00,51.7,51.7,51.63,51.64,5400.0,38.964,38.964,38.9112,38.9187,5400.0
2014-01-17 13:45:00,51.63,51.65,51.6,51.6,8900.0,38.9112,38.9263,38.8886,38.8886,8900.0
2014-01-17 13:50:00,51.61,51.61,51.6,51.61,7300.0,38.8961,38.8961,38.8886,38.8961,7300.0
2014-01-17 13:55:00,51.61,51.61,51.59,51.6,16100.0,38.8961,38.8961,38.8811,38.8886,16100.0
2014-01-17 14:00:00,51.6,51.6,51.53,51.53,20000.0,38.8886,38.8886,38.8358,38.8358,20000.0
2014-01-17 14:05:00,51.53,51.53,51.48,51.5,18200.0,38.8358,38.8358,38.7982,38.8132,18200.0
2014-01-17 14:10:00,51.5,51.52,51.48,51.48,13800.0,38.8132,38.8283,38.7982,38.7982,13800.0
2014-01-17 14:15:00,51.48,51.5,51.47,51.5,22800.0,38.7982,38.8132,38.7906,38.8132,22800.0
2014-01-17 14:20:00,51.5,51.52,51.48,51.5,11900.0,38.8132,38.8283,38.7982,38.8132,11900.0
2014-01-17 14:25:00,51.5,51.51,51.48,51.49,10500.0,38.8132,38.8208,38.7982,38.8057,10500.0
2014-01-17 14:30:00,51.49,51.5,51.46,51.46,13200.0,38.8057,38.8132,38.7831,38.7831,13200.0
2014-01-17 14:35:00,51.46,51.48,51.43,51.46,26400.0,38.7831,38.7982,38.7605,38.7831,26400.0
2014-01-17 14:40:00,51.46,51.49,51.44,51.48,47100.0,38.7831,38.8057,38.768,38.7982,47100.0
2014-01-17 14:45:00,51.48,51.52,51.47,51.52,17800.0,38.7982,38.8283,38.7906,38.8283,17800.0
2014-01-17 14:50:00,51.52,51.57,51.52,51.57,15900.0,38.8283,38.866,38.8283,38.866,15900.0
2014-01-17 14:55:00,51.57,51.58,51.55,51.56,11900.0,38.866,38.8735,38.8509,38.8584,11900.0
2014-01-17 15:00:00,51.56,51.63,51.56,51.6,20100.0,38.8584,38.9112,38.8584,38.8886,20100.0
2014-01-17 15:05:00,51.6,51.61,51.4,51.42,111600.0,38.8886,38.8961,38.7379,38.7529,111600.0
2014-01-17 15:10:00,51.41,51.42,51.38,51.38,30400.0,38.7454,38.7529,38.7228,38.7228,30400.0
2014-01-17 15:15:00,51.39,51.42,51.38,51.41,23900.0,38.7303,38.7529,38.7228,38.7454,23900.0
2014-01-17 15:20:00,51.4,51.42,51.39,51.42,26300.0,38.7379,38.7529,38.7303,38.7529,26300.0
2014-01-17 15:25:00,51.41,51.48,51.41,51.43,36700.0,38.7454,38.7982,38.7454,38.7605,36700.0
2014-01-17 15:30:00,51.43,51.44,51.32,51.32,56100.0,38.7605,38.768,38.6776,38.6776,56100.0
2014-01-17 15:35:00,51.33,51.34,51.3,51.34,69000.0,38.6851,38.6926,38.6625,38.6926,69000.0
2014-01-17 15:40:00,51.34,51.34,51.3,51.33,62300.0,38.6926,38.6926,38.6625,38.6851,62300.0
2014-01-17 15:45:00,51.32,51.41,51.32,51.41,103900.0,38.6776,38.7454,38.6776,38.7454,103900.0
2014-01-17 15:50:00,51.41,51.45,51.4,51.4,119900.0,38.7454,38.7755,38.7379,38.7379,119900.0
2014-01-17 15:55:00,51.41,51.48,51.33,51.37,346500.0,38.7454,38.7982,38.6851,38.7153,346500.0
2014-01-21 09:30:00,51.6,51.6,51.0,51.14,89400.0,38.8886,38.8886,38.4364,38.5419,89400.0
2014-01-21 09:35:00,51.12,51.16,50.99,51.0,49600.0,38.5268,38.557,38.4289,38.4364,49600.0
2014-01-21 09:40:00,50.99,51.08,50.91,51.03,52400.0,38.4289,38.4967,38.3686,38.459,52400.0
2014-01-21 09:45:00,51.04,51.07,50.95,51.06,58400.0,38.4665,38.4892,38.3987,38.4816,58400.0
2014-01-21 09:50:00,51.05,51.06,50.94,51.01,35600.0,38.4741,38.4816,38.3912,38.4439,35600.0
2014-01-21 09:55:00,51.02,51.07,50.98,51.07,28800.0,38.4515,38.4892,38.4213,38.4892,28800.0
2014-01-21 10:00:00,51.07,51.07,50.87,50.87,30500.0,38.4892,38.4892,38.3384,38.3384,30500.0
2014-01-21 10:05:00,50.87,50.92,50.83,50.88,42800.0,38.3384,38.3761,38.3083,38.346,42800.0
2014-01-21 10:10:00,50.87,50.88,50.77,50.82,26900.0,38.3384,38.346,38.2631,38.3007,26900.0
2014-01-21 10:15:00,50.79,50.83,50.72,50.8,24200.0,38.2781,38.3083,38.2254,38.2857,24200.0
2014-01-21 10:20:00,50.78,50.79,50.69,50.7,14800.0,38.2706,38.2781,38.2028,38.2103,14800.0
2014-01-21 10:25:00,50.72,50.77,50.68,50.77,99000.0,38.2254,38.2631,38.1952,38.2631,99000.0
2014-01-21 10:30:00,50.76,50.77,50.68,50.73,24000.0,38.2555,38.2631,38.1952,38.2329,24000.0
2014-01-21 10:35:00,50.74,50.77,50.72,50.73,17100.0,38.2405,38.2631,38.2254,38.2329,17100.0
2014-01-21 10:40:00,50.74,50.76,50.72,50.76,15000.0,38.2405,38.2555,38.2254,38.2555,15000.0
2014-01-21 10:45:00,50.76,50.82,50.75,50.79,14600.0,38.2555,38.3007,38.248,38.2781,14600.0
2014-01-21 10:50:00,50.78,50.78,50.72,50.77,12900.0,38.2706,38.2706,38.2254,38.2631,12900.0
2014-01-21 10:55:00,50.77,50.78,50.73,50.73,13800.0,38.2631,38.2706,38.2329,38.2329,13800.0
2014-01-21 11:00:00,50.73,50.74,50.69,50.71,18700.0,38.2329,38.2405,38.2028,38.2178,18700.0
2014-01-21 11:05:00,50.72,50.77,50.56,50.58,25500.0,38.2254,38.2631,38.1048,38.1199,25500.0
2014-01-21 11:10:00,50.59,50.59,50.42,50.5,49800.0,38.1274,38.1274,37.9993,38.0596,49800.0
2014-01-21 11:15:00,50.49,50.62,50.49,50.57,14900.0,38.052,38.15,38.052,38.1123,14900.0
2014-01-21 11:20:00,50.56,50.59,50.47,50.49,36200.0,38.1048,38.1274,38.037,38.052,36200.0
2014-01-21 11:25:00,50.49,50.5,50.46,50.46,14900.0,38.052,38.0596,38.0294,38.0294,14900.0
2014-01-21 11:30:00,50.46,50.55,50.45,50.55,28500.0,38.0294,38.0973,38.0219,38.0973,28500.0
2014-01-21 11:35:00,50.55,50.6,50.55,50.56,12500.0,38.0973,38.1349,38.0973,38.1048,12500.0
2014-01-21 11:40:00,50.56,50.59,50.52,50.53,11000.0,38.1048,38.1274,38.0746,38.0822,11000.0
2014-01-21 11:45:00,50.54,50.61,50.54,50.6,12300.0,38.0897,38.1425,38.0897,38.1349,12300.0
2014-01-21 11:50:00,50.6,50.62,50.55,50.55,20200.0,38.1349,38.15,38.0973,38.0973,20200.0
2014-01-21 11:55:00,50.56,50.57,50.5,50.56,9700.0,38.1048,38.1123,38.0596,38.1048,9700.0
2014-01-21 12:00:00,50.57,50.62,50.55,50.57,8900.0,38.1123,38.15,38.0973,38.1123,8900.0
2014-01-21 12:05:00,50.58,50.58,50.48,50.49,26700.0,38.1199,38.1199,38.0445,38.052,26700.0
2014-01-21 12:10:00,50.49,50.54,50.49,50.54,6700.0,38.052,38.0897,38.052,38.0897,6700.0
2014-01-21 12:15:00,50.54,50.55,50.5,50.52,13800.0,38.0897,38.0973,38.0596,38.0746,13800.0
2014-01-21 12:20:00,50.52,50.55,50.51,50.55,17300.0,38.0746,38.0973,38.0671,38.0973,17300.0
2014-01-21 12:25:00,50.56,50.56,50.52,50.52,11000.0,38.1048,38.1048,38.0746,38.0746,11000.0
2014-01-21 12:30:00,50.51,50.57,50.51,50.55,10500.0,38.0671,38.1123,38.0671,38.0973,10500.0
2014-01-21 12:35:00,50.56,50.58,50.54,50.55,12000.0,38.1048,38.1199,38.0897,38.0973,12000.0
2014-01-21 12:40:00,50.55,50.63,50.55,50.63,27300.0,38.0973,38.1575,38.0973,38.1575,27300.0
2014-01-21 12:45:00,50.63,50.63,50.6,50.62,16200.0,38.1575,38.1575,38.1349,38.15,16200.0
2014-01-21 12:50:00,50.62,50.63,50.61,50.61,8300.0,38.15,38.1575,38.1425,38.1425,8300.0
2014-01-21 12:55:00,50.61,50.64,50.6,50.64,12200.0,38.1425,38.1651,38.1349,38.1651,12200.0
2014-01-21 13:00:00,50.64,50.7,50.64,50.7,9800.0,38.1651,38.2103,38.1651,38.2103,9800.0
2014-01-21 13:05:00,50.7,50.79,50.7,50.76,18200.0,38.2103,38.2781,38.2103,38.2555,18200.0
2014-01-21 13:10:00,50.76,50.77,50.75,50.75,11600.0,38.2555,38.2631,38.248,38.248,11600.0
2014-01-21 13:15:00,50.74,50.75,50.72,50.72,14600.0,38.2405,38.248,38.2254,38.2254,14600.0
2014-01-21 13:20:00,50.72,50.73,50.71,50.72,7200.0,38.2254,38.2329,38.2178,38.2254,7200.0
2014-01-21 13:25:00,50.72,50.75,50.71,50.73,21100.0,38.2254,38.248,38.2178,38.2329,21100.0
2014-01-21 13:30:00,50.73,50.8,50.72,50.79,105500.0,38.2329,38.2857,38.2254,38.2781,105500.0
2014-01-21 13:35:00,50.79,50.82,50.79,50.82,28400.0,38.2781,38.3007,38.2781,38.3007,28400.0
2014-01-21 13:40:00,50.82,50.89,50.82,50.88,18900.0,38.3007,38.3535,38.3007,38.346,18900.0
2014-01-21 13:45:00,50.88,50.88,50.85,50.85,10900.0,38.346,38.346,38.3234,38.3234,10900.0
2014-01-21 13:50:00,50.85,50.85,50.82,50.83,8400.0,38.3234,38.3234,38.3007,38.3083,8400.0
2014-01-21 13:55:00,50.83,50.84,50.8,50.81,7300.0,38.3083,38.3158,38.2857,38.2932,7300.0
2014-01-21 14:00:00,50.81,50.82,50.74,50.75,18300.0,38.2932,38.3007,38.2405,38.248,18300.0
2014-01-21 14:05:00,50.75,50.77,50.75,50.76,12600.0,38.248,38.2631,38.248,38.2555,12600.0
2014-01-21 14:10:00,50.76,50.79,50.76,50.77,12400.0,38.2555,38.2781,38.2555,38.2631,12400.0
2014-01-21 14:15:00,50.77,50.77,50.67,50.67,21700.0,38.2631,38.2631,38.1877,38.1877,21700.0
2014-01-21 14:20:00,50.67,50.68,50.63,50.63,11400.0,38.1877,38.1952,38.1575,38.1575,11400.0
2014-01-21 14:25:00,50.62,50.63,50.6,50.61,9100.0,38.15,38.1575,38.1349,38.1425,9100.0
2014-01-21 14:30:00,50.62,50.62,50.59,50.59,8500.0,38.15,38.15,38.1274,38.1274,8500.0
2014-01-21 14:35:00,50.6,50.65,50.59,50.61,20500.0,38.1349,38.1726,38.1274,38.1425,20500.0
2014-01-21 14:40:00,50.61,50.62,50.57,50.58,12600.0,38.1425,38.15,38.1123,38.1199,12600.0
2014-01-21 14:45:00,50.58,50.61,50.58,50.58,16000.0,38.1199,38.1425,38.1199,38.1199,16000.0
2014-01-21 14:50:00,50.59,50.61,50.55,50.57,23400.0,38.1274,38.1425,38.0973,38.1123,23400.0
2014-01-21 14:55:00,50.57,50.59,50.52,50.57,23100.0,38.1123,38.1274,38.0746,38.1123,23100.0
2014-01-21 15:00:00,50.56,50.6,50.55,50.58,22300.0,38.1048,38.1349,38.0973,38.1199,22300.0
2014-01-21 15:05:00,50.58,50.62,50.52,50.53,34600.0,38.1199,38.15,38.0746,38.0822,34600.0
2014-01-21 15:10:00,50.53,50.58,50.53,50.57,33100.0,38.0822,38.1199,38.0822,38.1123,33100.0
2014-01-21 15:15:00,50.58,50.63,50.57,50.59,30800.0,38.1199,38.1575,38.1123,38.1274,30800.0
2014-01-21 15:20:00,50.58,50.66,50.58,50.66,17100.0,38.1199,38.1802,38.1199,38.1802,17100.0
2014-01-21 15:25:00,50.66,50.7,50.65,50.68,19400.0,38.1802,38.2103,38.1726,38.1952,19400.0
2014-01-21 15:30:00,50.69,50.72,50.64,50.64,34500.0,38.2028,38.2254,38.1651,38.1651,34500.0
2014-01-21 15:35:00,50.64,50.74,50.64,50.74,66700.0,38.1651,38.2405,38.1651,38.2405,66700.0
2014-01-21 15:40:00,50.75,50.76,50.67,50.74,44800.0,38.248,38.2555,38.1877,38.2405,44800.0
2014-01-21 15:45:00,50.75,50.77,50.67,50.71,63300.0,38.248,38.2631,38.1877,38.2178,63300.0
2014-01-21 15:50:00,50.71,50.75,50.69,50.73,63100.0,38.2178,38.248,38.2028,38.2329,63100.0
2014-01-21 15:55:00,50.73,50.76,50.7,50.74,105000.0,38.2329,38.2555,38.2103,38.2405,105000.0
2014-01-22 09:30:00,50.89,51.0,50.76,50.81,45800.0,38.3535,38.4364,38.2555,38.2932,45800.0
2014-01-22 09:35:00,50.8,50.85,50.64,50.8,23200.0,38.2857,38.3234,38.1651,38.2857,23200.0
2014-01-22 09:40:00,50.8,50.93,50.74,50.79,26100.0,38.2857,38.3836,38.2405,38.2781,26100.0
2014-01-22 09:45:00,50.78,50.86,50.78,50.86,10400.0,38.2706,38.3309,38.2706,38.3309,10400.0
2014-01-22 09:50:00,50.85,50.93,50.81,50.89,14100.0,38.3234,38.3836,38.2932,38.3535,14100.0
2014-01-22 09:55:00,50.9,50.99,50.9,50.98,17700.0,38.361,38.4289,38.361,38.4213,17700.0
2014-01-22 10:00:00,50.98,51.08,50.98,51.06,22200.0,38.4213,38.4967,38.4213,38.4816,22200.0
2014-01-22 10:05:00,51.06,51.08,50.98,51.03,19500.0,38.4816,38.4967,38.4213,38.459,19500.0
2014-01-22 10:10:00,51.03,51.03,50.95,50.95,20000.0,38.459,38.459,38.3987,38.3987,20000.0
2014-01-22 10:15:00,50.95,51.0,50.94,51.0,13700.0,38.3987,38.4364,38.3912,38.4364,13700.0
2014-01-22 10:20:00,51.01,51.02,50.95,50.99,19100.0,38.4439,38.4515,38.3987,38.4289,19100.0
2014-01-22 10:25:00,50.98,51.02,50.98,50.99,33300.0,38.4213,38.4515,38.4213,38.4289,33300.0
2014-01-22 10:30:00,50.99,51.02,50.95,50.96,23400.0,38.4289,38.4515,38.3987,38.4063,23400.0
2014-01-22 10:35:00,50.96,51.01,50.94,50.96,17100.0,38.4063,38.4439,38.3912,38.4063,17100.0
2014-01-22 10:40:00,50.95,51.03,50.94,50.94,13800.0,38.3987,38.459,38.3912,38.3912,13800.0
2014-01-22 10:45:00,50.94,51.0,50.86,50.87,17200.0,38.3912,38.4364,38.3309,38.3384,17200.0
2014-01-22 10:50:00,50.87,50.9,50.83,50.84,26300.0,38.3384,38.361,38.3083,38.3158,26300.0
2014-01-22 10:55:00,50.84,50.86,50.83,50.85,17500.0,38.3158,38.3309,38.3083,38.3234,17500.0
2014-01-22 11:00:00,50.86,50.88,50.83,50.83,14500.0,38.3309,38.346,38.3083,38.3083,14500.0
2014-01-22 11:05:00,50.83,50.9,50.83,50.88,12500.0,38.3083,38.361,38.3083,38.346,12500.0
2014-01-22 11:10:00,50.86,50.9,50.85,50.88,8100.0,38.3309,38.361,38.3234,38.346,8100.0
2014-01-22 11:15:00,50.88,50.89,50.84,50.85,8200.0,38.346,38.3535,38.3158,38.3234,8200.0
2014-01-22 11:20:00,50.84,50.85,50.79,50.79,9600.0,38.3158,38.3234,38.2781,38.2781,9600.0
2014-01-22 11:25:00,50.81,50.84,50.8,50.81,15000.0,38.2932,38.3158,38.2857,38.2932,15000.0
2014-01-22 11:30:00,50.82,50.83,50.77,50.78,12800.0,38.3007,38.3083,38.2631,38.2706,12800.0
2014-01-22 11:35:00,50.78,50.78,50.72,50.72,11500.0,38.2706,38.2706,38.2254,38.2254,11500.0
2014-01-22 11:40:00,50.72,50.76,50.7,50.74,16900.0,38.2254,38.2555,38.2103,38.2405,16900.0
2014-01-22 11:45:00,50.75,50.77,50.71,50.71,10300.0,38.248,38.2631,38.2178,38.2178,10300.0
2014-01-22 11:50:00,50.7,50.74,50.68,50.69,14000.0,38.2103,38.2405,38.1952,38.2028,14000.0
2014-01-22 11:55:00,50.68,50.68,50.61,50.63,20200.0,38.1952,38.1952,38.1425,38.1575,20200.0
2014-01-22 12:00:00,50.63,50.66,50.62,50.66,7300.0,38.1575,38.1802,38.15,38.1802,7300.0
2014-01-22 12:05:00,50.67,50.71,50.67,50.7,11100.0,38.1877,38.2178,38.1877,38.2103,11100.0
2014-01-22 12:10:00,50.71,50.76,50.7,50.75,6200.0,38.2178,38.2555,38.2103,38.248,6200.0
2014-01-22 12:15:00,50.76,50.8,50.75,50.8,8600.0,38.2555,38.2857,38.248,38.2857,8600.0
2014-01-22 12:20:00,50.79,50.81,50.77,50.77,8100.0,38.2781,38.2932,38.2631,38.2631,8100.0
2014-01-22 12:25:00,50.77,50.8,50.77,50.78,4600.0,38.2631,38.2857,38.2631,38.2706,4600.0
2014-01-22 12:30:00,50.78,50.79,50.75,50.78,7000.0,38.2706,38.2781,38.248,38.2706,7000.0
2014-01-22 12:35:00,50.79,50.8,50.78,50.79,3000.0,38.2781,38.2857,38.2706,38.2781,3000.0
2014-01-22 12:40:00,50.78,50.78,50.69,50.69,9600.0,38.2706,38.2706,38.2028,38.2028,9600.0
2014-01-22 12:45:00,50.7,50.71,50.68,50.71,4100.0,38.2103,38.2178,38.1952,38.2178,4100.0
2014-01-22 12:50:00,50.7,50.71,50.67,50.71,5700.0,38.2103,38.2178,38.1877,38.2178,5700.0
2014-01-22 12:55:00,50.71,50.71,50.65,50.67,4800.0,38.2178,38.2178,38.1726,38.1877,4800.0
2014-01-22 13:00:00,50.68,50.71,50.68,50.7,13000.0,38.1952,38.2178,38.1952,38.2103,13000.0
2014-01-22 13:05:00,50.71,50.71,50.63,50.63,13500.0,38.2178,38.2178,38.1575,38.1575,13500.0
2014-01-22 13:10:00,50.63,50.66,50.63,50.65,8900.0,38.1575,38.1802,38.1575,38.1726,8900.0
2014-01-22 13:15:00,50.64,50.64,50.59,50.63,11500.0,38.1651,38.1651,38.1274,38.1575,11500.0
2014-01-22 13:20:00,50.62,50.63,50.57,50.58,12600.0,38.15,38.1575,38.1123,38.1199,12600.0
2014-01-22 13:25:00,50.57,50.58,50.54,50.55,15800.0,38.1123,38.1199,38.0897,38.0973,15800.0
2014-01-22 13:30:00,50.54,50.57,50.49,50.49,30400.0,38.0897,38.1123,38.052,38.052,30400.0
2014-01-22 13:35:00,50.49,50.54,50.48,50.52,28400.0,38.052,38.0897,38.0445,38.0746,28400.0
2014-01-22 13:40:00,50.52,50.55,50.51,50.55,12600.0,38.0746,38.0973,38.0671,38.0973,12600.0
2014-01-22 13:45:00,50.55,50.58,50.55,50.56,5300.0,38.0973,38.1199,38.0973,38.1048,5300.0
2014-01-22 13:50:00,50.56,50.58,50.56,50.57,4000.0,38.1048,38.1199,38.1048,38.1123,4000.0
2014-01-22 13:55:00,50.57,50.6,50.57,50.59,11400.0,38.1123,38.1349,38.1123,38.1274,11400.0
2014-01-22 14:00:00,50.58,50.59,50.51,50.52,24000.0,38.1199,38.1274,38.0671,38.0746,24000.0
2014-01-22 14:05:00,50.52,50.55,50.52,50.52,20600.0,38.0746,38.0973,38.0746,38.0746,20600.0
2014-01-22 14:10:00,50.52,50.54,50.5,50.52,22400.0,38.0746,38.0897,38.0596,38.0746,22400.0
2014-01-22 14:15:00,50.53,50.58,50.53,50.54,41400.0,38.0822,38.1199,38.0822,38.0897,41400.0
2014-01-22 14:20:00,50.55,50.55,50.52,50.53,15900.0,38.0973,38.0973,38.0746,38.0822,15900.0
2014-01-22 14:25:00,50.53,50.55,50.51,50.51,16600.0,38.0822,38.0973,38.0671,38.0671,16600.0
2014-01-22 14:30:00,50.52,50.53,50.5,50.51,13800.0,38.0746,38.0822,38.0596,38.0671,13800.0
2014-01-22 14:35:00,50.51,50.53,50.51,50.52,9100.0,38.0671,38.0822,38.0671,38.0746,9100.0
2014-01-22 14:40:00,50.52,50.55,50.52,50.54,33100.0,38.0746,38.0973,38.0746,38.0897,33100.0
2014-01-22 14:45:00,50.54,50.55,50.47,50.47,28200.0,38.0897,38.0973,38.037,38.037,28200.0
2014-01-22 14:50:00,50.47,50.48,50.39,50.4,27500.0,38.037,38.0445,37.9767,37.9842,27500.0
2014-01-22 14:55:00,50.4,50.47,50.4,50.47,12100.0,37.9842,38.037,37.9842,38.037,12100.0
2014-01-22 15:00:00,50.47,50.49,50.46,50.48,11700.0,38.037,38.052,38.0294,38.0445,11700.0
2014-01-22 15:05:00,50.47,50.49,50.47,50.47,29700.0,38.037,38.052,38.037,38.037,29700.0
2014-01-22 15:10:00,50.47,50.48,50.45,50.46,22200.0,38.037,38.0445,38.0219,38.0294,22200.0
2014-01-22 15:15:00,50.47,50.48,50.46,50.48,13200.0,38.037,38.0445,38.0294,38.0445,13200.0
2014-01-22 15:20:00,50.48,50.59,50.48,50.59,25400.0,38.0445,38.1274,38.0445,38.1274,25400.0
2014-01-22 15:25:00,50.59,50.63,50.59,50.6,39500.0,38.1274,38.1575,38.1274,38.1349,39500.0
2014-01-22 15:30:00,50.59,50.59,50.51,50.53,55600.0,38.1274,38.1274,38.0671,38.0822,55600.0
2014-01-22 15:35:00,50.53,50.56,50.52,50.55,29900.0,38.0822,38.1048,38.0746,38.0973,29900.0
2014-01-22 15:40:00,50.56,50.58,50.54,50.54,51000.0,38.1048,38.1199,38.0897,38.0897,51000.0
2014-01-22 15:45:00,50.55,50.62,50.55,50.61,33300.0,38.0973,38.15,38.0973,38.1425,33300.0
2014-01-22 15:50:00,50.62,50.65,50.61,50.64,66300.0,38.15,38.1726,38.1425,38.1651,66300.0
2014-01-22 15:55:00,50.64,50.71,50.6,50.7,248600.0,38.1651,38.2178,38.1349,38.2103,248600.0
2014-01-23 09:30:00,50.54,50.6,50.26,50.33,50500.0,38.0897,38.1349,37.8787,37.9315,50500.0
2014-01-23 09:35:00,50.33,50.61,50.29,50.48,16100.0,37.9315,38.1425,37.9013,38.0445,16100.0
2014-01-23 09:40:00,50.51,50.59,50.37,50.44,19900.0,38.0671,38.1274,37.9616,38.0144,19900.0
2014-01-23 09:45:00,50.5,50.56,50.42,50.42,12700.0,38.0596,38.1048,37.9993,37.9993,12700.0
2014-01-23 09:50:00,50.43,50.44,50.35,50.38,18400.0,38.0068,38.0144,37.9465,37.9691,18400.0
2014-01-23 09:55:00,50.38,50.42,50.32,50.36,27500.0,37.9691,37.9993,37.9239,37.9541,27500.0
2014-01-23 10:00:00,50.35,50.41,50.32,50.34,26100.0,37.9465,37.9917,37.9239,37.939,26100.0
2014-01-23 10:05:00,50.34,50.44,50.29,50.43,27600.0,37.939,38.0144,37.9013,38.0068,27600.0
2014-01-23 10:10:00,50.41,50.42,50.3,50.34,42500.0,37.9917,37.9993,37.9088,37.939,42500.0
2014-01-23 10:15:00,50.35,50.43,50.3,50.42,84600.0,37.9465,38.0068,37.9088,37.9993,84600.0
2014-01-23 10:20:00,50.42,50.45,50.39,50.44,10500.0,37.9993,38.0219,37.9767,38.0144,10500.0
2014-01-23 10:25:00,50.44,50.44,50.39,50.39,16100.0,38.0144,38.0144,37.9767,37.9767,16100.0
2014-01-23 10:30:00,50.4,50.42,50.32,50.41,49400.0,37.9842,37.9993,37.9239,37.9917,49400.0
2014-01-23 10:35:00,50.41,50.41,50.33,50.37,60800.0,37.9917,37.9917,37.9315,37.9616,60800.0
2014-01-23 10:40:00,50.38,50.38,50.27,50.3,61600.0,37.9691,37.9691,37.8862,37.9088,61600.0
2014-01-23 10:45:00,50.28,50.31,50.27,50.28,8100.0,37.8938,37.9164,37.8862,37.8938,8100.0
2014-01-23 10:50:00,50.27,50.3,50.25,50.28,13100.0,37.8862,37.9088,37.8712,37.8938,13100.0
2014-01-23 10:55:00,50.28,50.29,50.19,50.21,10600.0,37.8938,37.9013,37.8259,37.841,10600.0
2014-01-23 11:00:00,50.2,50.26,50.18,50.18,15800.0,37.8335,37.8787,37.8184,37.8184,15800.0
2014-01-23 11:05:00,50.17,50.19,50.13,50.19,12500.0,37.8109,37.8259,37.7807,37.8259,12500.0
2014-01-23 11:10:00,50.19,50.19,50.12,50.12,15900.0,37.8259,37.8259,37.7732,37.7732,15900.0
2014-01-23 11:15:00,50.12,50.13,50.08,50.1,24800.0,37.7732,37.7807,37.743,37.7581,24800.0
2014-01-23 11:20:00,50.1,50.12,50.07,50.07,10300.0,37.7581,37.7732,37.7355,37.7355,10300.0
2014-01-23 11:25:00,50.08,50.1,50.04,50.05,17800.0,37.743,37.7581,37.7129,37.7204,17800.0
2014-01-23 11:30:00,50.05,50.13,50.03,50.12,39800.0,37.7204,37.7807,37.7054,37.7732,39800.0
2014-01-23 11:35:00,50.13,50.17,50.12,50.17,19400.0,37.7807,37.8109,37.7732,37.8109,19400.0
2014-01-23 11:40:00,50.17,50.23,50.17,50.22,28800.0,37.8109,37.8561,37.8109,37.8486,28800.0
2014-01-23 11:45:00,50.22,50.23,50.16,50.19,18200.0,37.8486,37.8561,37.8033,37.8259,18200.0
2014-01-23 11:50:00,50.18,50.27,50.18,50.27,5500.0,37.8184,37.8862,37.8184,37.8862,5500.0
2014-01-23 11:55:00,50.27,50.33,50.26,50.32,18300.0,37.8862,37.9315,37.8787,37.9239,18300.0
2014-01-23 12:00:00,50.32,50.36,50.29,50.3,22900.0,37.9239,37.9541,37.9013,37.9088,22900.0
2014-01-23 12:05:00,50.3,50.31,50.27,50.27,13600.0,37.9088,37.9164,37.8862,37.8862,13600.0
2014-01-23 12:10:00,50.26,50.32,50.26,50.3,14100.0,37.8787,37.9239,37.8787,37.9088,14100.0
2014-01-23 12:15:00,50.3,50.33,50.29,50.31,10600.0,37.9088,37.9315,37.9013,37.9164,10600.0
2014-01-23 12:20:00,50.31,50.32,50.26,50.27,15700.0,37.9164,37.9239,37.8787,37.8862,15700.0
2014-01-23 12:25:00,50.27,50.35,50.25,50.33,26500.0,37.8862,37.9465,37.8712,37.9315,26500.0
2014-01-23 12:30:00,50.33,50.34,50.28,50.31,22400.0,37.9315,37.939,37.8938,37.9164,22400.0
2014-01-23 12:35:00,50.32,50.38,50.31,50.37,10800.0,37.9239,37.9691,37.9164,37.9616,10800.0
2014-01-23 12:40:00,50.38,50.43,50.38,50.43,10500.0,37.9691,38.0068,37.9691,38.0068,10500.0
2014-01-23 12:45:00,50.41,50.41,50.36,50.37,7500.0,37.9917,37.9917,37.9541,37.9616,7500.0
2014-01-23 12:50:00,50.37,50.38,50.31,50.32,6000.0,37.9616,37.9691,37.9164,37.9239,6000.0
2014-01-23 12:55:00,50.31,50.31,50.22,50.22,8000.0,37.9164,37.9164,37.8486,37.8486,8000.0
2014-01-23 13:00:00,50.22,50.23,50.15,50.16,9100.0,37.8486,37.8561,37.7958,37.8033,9100.0
2014-01-23 13:05:00,50.17,50.26,50.16,50.25,9400.0,37.8109,37.8787,37.8033,37.8712,9400.0
2014-01-23 13:10:00,50.23,50.25,50.17,50.17,7100.0,37.8561,37.8712,37.8109,37.8109,7100.0
2014-01-23 13:15:00,50.17,50.18,50.15,50.16,7100.0,37.8109,37.8184,37.7958,37.8033,7100.0
2014-01-23 13:20:00,50.16,50.21,50.16,50.17,5800.0,37.8033,37.841,37.8033,37.8109,5800.0
2014-01-23 13:25:00,50.16,50.18,50.11,50.13,7900.0,37.8033,37.8184,37.7656,37.7807,7900.0
2014-01-23 13:30:00,50.12,50.12,50.07,50.07,11700.0,37.7732,37.7732,37.7355,37.7355,11700.0
2014-01-23 13:35:00,50.08,50.08,50.03,50.05,8600.0,37.743,37.743,37.7054,37.7204,8600.0
2014-01-23 13:40:00,50.04,50.08,50.03,50.04,12400.0,37.7129,37.743,37.7054,37.7129,12400.0
2014-01-23 13:45:00,50.04,50.05,49.93,49.93,27700.0,37.7129,37.7204,37.63,37.63,27700.0
2014-01-23 13:50:00,49.94,49.99,49.94,49.99,12900.0,37.6375,37.6752,37.6375,37.6752,12900.0
2014-01-23 13:55:00,49.98,50.0,49.95,49.96,10100.0,37.6677,37.6827,37.6451,37.6526,10100.0
2014-01-23 14:00:00,49.97,50.02,49.97,50.01,17200.0,37.6601,37.6978,37.6601,37.6903,17200.0
2014-01-23 14:05:00,50.02,50.03,49.99,50.03,20400.0,37.6978,37.7054,37.6752,37.7054,20400.0
2014-01-23 14:10:00,50.02,50.03,49.98,50.02,13000.0,37.6978,37.7054,37.6677,37.6978,13000.0
2014-01-23 14:15:00,50.01,50.03,50.0,50.0,7300.0,37.6903,37.7054,37.6827,37.6827,7300.0
2014-01-23 14:20:00,50.0,50.05,50.0,50.01,19100.0,37.6827,37.7204,37.6827,37.6903,19100.0
2014-01-23 14:25:00,50.01,50.06,50.01,50.04,12900.0,37.6903,37.728,37.6903,37.7129,12900.0
2014-01-23 14:30:00,50.05,50.07,50.05,50.06,11700.0,37.7204,37.7355,37.7204,37.728,11700.0
2014-01-23 14:35:00,50.06,50.08,50.06,50.08,15200.0,37.728,37.743,37.728,37.743,15200.0
2014-01-23 14:40:00,50.07,50.08,50.01,50.01,20100.0,37.7355,37.743,37.6903,37.6903,20100.0
2014-01-23 14:45:00,50.01,50.04,50.0,50.04,11200.0,37.6903,37.7129,37.6827,37.7129,11200.0
2014-01-23 14:50:00,50.05,50.09,50.03,50.09,14400.0,37.7204,37.7506,37.7054,37.7506,14400.0
2014-01-23 14:55:00,50.09,50.15,50.09,50.13,17900.0,37.7506,37.7958,37.7506,37.7807,17900.0
2014-01-23 15:00:00,50.12,50.12,50.06,50.09,10100.0,37.7732,37.7732,37.728,37.7506,10100.0
2014-01-23 15:05:00,50.1,50.14,50.1,50.11,17000.0,37.7581,37.7883,37.7581,37.7656,17000.0
2014-01-23 15:10:00,50.11,50.13,50.08,50.09,15800.0,37.7656,37.7807,37.743,37.7506,15800.0
2014-01-23 15:15:00,50.08,50.08,50.02,50.05,9700.0,37.743,37.743,37.6978,37.7204,9700.0
2014-01-23 15:20:00,50.05,50.08,50.02,50.08,12100.0,37.7204,37.743,37.6978,37.743,12100.0
2014-01-23 15:25:00,50.08,50.14,50.08,50.11,12600.0,37.743,37.7883,37.743,37.7656,12600.0
2014-01-23 15:30:00,50.1,50.11,50.06,50.11,16500.0,37.7581,37.7656,37.728,37.7656,16500.0
2014-01-23 15:35:00,50.11,50.19,50.11,50.14,36600.0,37.7656,37.8259,37.7656,37.7883,36600.0
2014-01-23 15:40:00,50.13,50.15,50.08,50.14,21700.0,37.7807,37.7958,37.743,37.7883,21700.0
2014-01-23 15:45:00,50.14,50.16,50.08,50.1,32200.0,37.7883,37.8033,37.743,37.7581,32200.0
2014-01-23 15:50:00,50.09,50.11,50.07,50.09,35200.0,37.7506,37.7656,37.7355,37.7506,35200.0
2014-01-23 15:55:00,50.09,50.17,50.07,50.17,112700.0,37.7506,37.8109,37.7355,37.8109,112700.0
2014-01-24 09:30:00,49.79,49.81,49.29,49.38,91900.0,37.5245,37.5396,37.1477,37.2155,91900.0
2014-01-24 09:35:00,49.38,49.48,49.31,49.36,22000.0,37.2155,37.2908,37.1627,37.2004,22000.0
2014-01-24 09:40:00,49.29,49.31,49.18,49.18,27400.0,37.1477,37.1627,37.0647,37.0647,27400.0
2014-01-24 09:45:00,49.17,49.3,49.08,49.26,38600.0,37.0572,37.1552,36.9894,37.125,38600.0
2014-01-24 09:50:00,49.21,49.22,49.08,49.08,33200.0,37.0874,37.0949,36.9894,36.9894,33200.0
2014-01-24 09:55:00,49.07,49.16,49.03,49.16,49900.0,36.9818,37.0497,36.9517,37.0497,49900.0
2014-01-24 10:00:00,49.15,49.25,49.11,49.15,37300.0,37.0421,37.1175,37.012,37.0421,37300.0
2014-01-24 10:05:00,49.16,49.3,49.06,49.3,31200.0,37.0497,37.1552,36.9743,37.1552,31200.0
2014-01-24 10:10:00,49.3,49.33,49.18,49.18,30800.0,37.1552,37.1778,37.0647,37.0647,30800.0
2014-01-24 10:15:00,49.15,49.15,49.01,49.06,23900.0,37.0421,37.0421,36.9366,36.9743,23900.0
2014-01-24 10:20:00,49.04,49.14,49.03,49.13,20700.0,36.9592,37.0346,36.9517,37.0271,20700.0
2014-01-24 10:25:00,49.11,49.16,49.08,49.14,16100.0,37.012,37.0497,36.9894,37.0346,16100.0
2014-01-24 10:30:00,49.13,49.16,49.05,49.15,34100.0,37.0271,37.0497,36.9668,37.0421,34100.0
2014-01-24 10:35:00,49.14,49.22,49.11,49.11,20700.0,37.0346,37.0949,37.012,37.012,20700.0
2014-01-24 10:40:00,49.13,49.13,49.03,49.06,39600.0,37.0271,37.0271,36.9517,36.9743,39600.0
2014-01-24 10:45:00,49.06,49.07,48.99,49.02,64800.0,36.9743,36.9818,36.9216,36.9442,64800.0
2014-01-24 10:50:00,49.02,49.05,48.99,49.0,49500.0,36.9442,36.9668,36.9216,36.9291,49500.0
2014-01-24 10:55:00,49.0,49.05,49.0,49.04,33700.0,36.9291,36.9668,36.9291,36.9592,33700.0
2014-01-24 11:00:00,49.03,49.05,48.97,48.97,41300.0,36.9517,36.9668,36.9065,36.9065,41300.0
2014-01-24 11:05:00,48.97,49.0,48.86,48.86,27900.0,36.9065,36.9291,36.8236,36.8236,27900.0
2014-01-24 11:10:00,48.86,48.93,48.83,48.88,32400.0,36.8236,36.8763,36.801,36.8387,32400.0
2014-01-24 11:15:00,48.88,48.92,48.84,48.86,24000.0,36.8387,36.8688,36.8085,36.8236,24000.0
2014-01-24 11:20:00,48.85,48.87,48.8,48.86,24200.0,36.816,36.8311,36.7784,36.8236,24200.0
2014-01-24 11:25:00,48.86,48.86,48.69,48.69,47600.0,36.8236,36.8236,36.6955,36.6955,47600.0
2014-01-24 11:30:00,48.7,48.73,48.62,48.73,43100.0,36.703,36.7256,36.6427,36.7256,43100.0
2014-01-24 11:35:00,48.73,48.73,48.66,48.69,24500.0,36.7256,36.7256,36.6728,36.6955,24500.0
2014-01-24 11:40:00,48.69,48.74,48.68,48.68,23400.0,36.6955,36.7331,36.6879,36.6879,23400.0
2014-01-24 11:45:00,48.68,48.69,48.63,48.69,17600.0,36.6879,36.6955,36.6502,36.6955,17600.0
2014-01-24 11:50:00,48.69,48.77,48.68,48.76,29400.0,36.6955,36.7558,36.6879,36.7482,29400.0
2014-01-24 11:55:00,48.75,48.83,48.73,48.81,22700.0,36.7407,36.801,36.7256,36.7859,22700.0
2014-01-24 12:00:00,48.82,48.85,48.72,48.73,28000.0,36.7934,36.816,36.7181,36.7256,28000.0
2014-01-24 12:05:00,48.73,48.86,48.71,48.82,26400.0,36.7256,36.8236,36.7105,36.7934,26400.0
2014-01-24 12:10:00,48.8,48.85,48.8,48.84,9200.0,36.7784,36.816,36.7784,36.8085,9200.0
2014-01-24 12:15:00,48.83,48.87,48.83,48.87,12900.0,36.801,36.8311,36.801,36.8311,12900.0
2014-01-24 12:20:00,48.87,48.89,48.85,48.86,15500.0,36.8311,36.8462,36.816,36.8236,15500.0
2014-01-24 12:25:00,48.85,48.89,48.85,48.88,10600.0,36.816,36.8462,36.816,36.8387,10600.0
2014-01-24 12:30:00,48.88,48.88,48.84,48.84,11700.0,36.8387,36.8387,36.8085,36.8085,11700.0
2014-01-24 12:35:00,48.83,48.83,48.78,48.82,23200.0,36.801,36.801,36.7633,36.7934,23200.0
2014-01-24 12:40:00,48.82,48.82,48.76,48.77,16400.0,36.7934,36.7934,36.7482,36.7558,16400.0
2014-01-24 12:45:00,48.76,48.86,48.76,48.86,20600.0,36.7482,36.8236,36.7482,36.8236,20600.0
2014-01-24 12:50:00,48.85,48.86,48.81,48.81,10600.0,36.816,36.8236,36.7859,36.7859,10600.0
2014-01-24 12:55:00,48.82,48.89,48.79,48.89,13400.0,36.7934,36.8462,36.7708,36.8462,13400.0
2014-01-24 13:00:00,48.87,48.89,48.85,48.87,6700.0,36.8311,36.8462,36.816,36.8311,6700.0
2014-01-24 13:05:00,48.87,48.91,48.86,48.9,7800.0,36.8311,36.8613,36.8236,36.8537,7800.0
2014-01-24 13:10:00,48.92,48.94,48.92,48.93,7700.0,36.8688,36.8839,36.8688,36.8763,7700.0
2014-01-24 13:15:00,48.94,48.96,48.91,48.94,13200.0,36.8839,36.8989,36.8613,36.8839,13200.0
2014-01-24 13:20:00,48.94,48.94,48.86,48.9,12200.0,36.8839,36.8839,36.8236,36.8537,12200.0
2014-01-24 13:25:00,48.91,48.93,48.89,48.91,10700.0,36.8613,36.8763,36.8462,36.8613,10700.0
2014-01-24 13:30:00,48.91,48.92,48.88,48.88,7400.0,36.8613,36.8688,36.8387,36.8387,7400.0
2014-01-24 13:35:00,48.86,48.86,48.83,48.86,10200.0,36.8236,36.8236,36.801,36.8236,10200.0
2014-01-24 13:40:00,48.85,48.89,48.83,48.87,13400.0,36.816,36.8462,36.801,36.8311,13400.0
2014-01-24 13:45:00,48.86,48.89,48.84,48.88,7500.0,36.8236,36.8462,36.8085,36.8387,7500.0
2014-01-24 13:50:00,48.89,48.92,48.88,48.92,13300.0,36.8462,36.8688,36.8387,36.8688,13300.0
2014-01-24 13:55:00,48.91,48.93,48.86,48.88,19200.0,36.8613,36.8763,36.8236,36.8387,19200.0
2014-01-24 14:00:00,48.87,48.87,48.75,48.76,12500.0,36.8311,36.8311,36.7407,36.7482,12500.0
2014-01-24 14:05:00,48.77,48.79,48.75,48.77,14800.0,36.7558,36.7708,36.7407,36.7558,14800.0
2014-01-24 14:10:00,48.76,48.77,48.74,48.75,9300.0,36.7482,36.7558,36.7331,36.7407,9300.0
2014-01-24 14:15:00,48.75,48.78,48.73,48.78,25600.0,36.7407,36.7633,36.7256,36.7633,25600.0
2014-01-24 14:20:00,48.77,48.79,48.71,48.71,12200.0,36.7558,36.7708,36.7105,36.7105,12200.0
2014-01-24 14:25:00,48.72,48.74,48.67,48.7,19600.0,36.7181,36.7331,36.6804,36.703,19600.0
2014-01-24 14:30:00,48.71,48.75,48.7,48.73,8500.0,36.7105,36.7407,36.703,36.7256,8500.0
2014-01-24 14:35:00,48.74,48.79,48.74,48.79,13100.0,36.7331,36.7708,36.7331,36.7708,13100.0
2014-01-24 14:40:00,48.77,48.79,48.67,48.71,18200.0,36.7558,36.7708,36.6804,36.7105,18200.0
2014-01-24 14:45:00,48.71,48.73,48.66,48.68,20500.0,36.7105,36.7256,36.6728,36.6879,20500.0
2014-01-24 14:50:00,48.68,48.71,48.63,48.63,66900.0,36.6879,36.7105,36.6502,36.6502,66900.0
2014-01-24 14:55:00,48.63,48.66,48.62,48.65,37700.0,36.6502,36.6728,36.6427,36.6653,37700.0
2014-01-24 15:00:00,48.65,48.71,48.65,48.71,42500.0,36.6653,36.7105,36.6653,36.7105,42500.0
2014-01-24 15:05:00,48.71,48.79,48.7,48.79,58000.0,36.7105,36.7708,36.703,36.7708,58000.0
2014-01-24 15:10:00,48.79,48.8,48.72,48.75,36900.0,36.7708,36.7784,36.7181,36.7407,36900.0
2014-01-24 15:15:00,48.75,48.8,48.74,48.79,61300.0,36.7407,36.7784,36.7331,36.7708,61300.0
2014-01-24 15:20:00,48.79,48.8,48.75,48.77,40300.0,36.7708,36.7784,36.7407,36.7558,40300.0
2014-01-24 15:25:00,48.77,48.8,48.74,48.8,57000.0,36.7558,36.7784,36.7331,36.7784,57000.0
2014-01-24 15:30:00,48.79,48.86,48.79,48.84,40700.0,36.7708,36.8236,36.7708,36.8085,40700.0
2014-01-24 15:35:00,48.84,48.89,48.83,48.89,64800.0,36.8085,36.8462,36.801,36.8462,64800.0
2014-01-24 15:40:00,48.89,48.93,48.86,48.93,116300.0,36.8462,36.8763,36.8236,36.8763,116300.0
2014-01-24 15:45:00,48.93,48.93,48.83,48.84,148200.0,36.8763,36.8763,36.801,36.8085,148200.0
2014-01-24 15:50:00,48.84,48.89,48.83,48.84,133800.0,36.8085,36.8462,36.801,36.8085,133800.0
2014-01-24 15:55:00,48.84,49.0,48.72,48.77,345500.0,36.8085,36.9291,36.7181,36.7558,345500.0
2014-01-27 09:30:00,48.78,49.08,48.78,48.94,45300.0,36.7633,36.9894,36.7633,36.8839,45300.0
2014-01-27 09:35:00,48.95,49.0,48.89,48.94,14900.0,36.8914,36.9291,36.8462,36.8839,14900.0
2014-01-27 09:40:00,48.95,48.97,48.78,48.84,34000.0,36.8914,36.9065,36.7633,36.8085,34000.0
2014-01-27 09:45:00,48.83,48.85,48.71,48.73,32200.0,36.801,36.816,36.7105,36.7256,32200.0
2014-01-27 09:50:00,48.7,48.8,48.66,48.78,24600.0,36.703,36.7784,36.6728,36.7633,24600.0
2014-01-27 09:55:00,48.79,48.79,48.63,48.63,17700.0,36.7708,36.7708,36.6502,36.6502,17700.0
2014-01-27 10:00:00,48.63,48.7,48.6,48.67,11800.0,36.6502,36.703,36.6276,36.6804,11800.0
2014-01-27 10:05:00,48.67,48.69,48.59,48.66,13800.0,36.6804,36.6955,36.6201,36.6728,13800.0
2014-01-27 10:10:00,48.67,48.71,48.63,48.63,16400.0,36.6804,36.7105,36.6502,36.6502,16400.0
2014-01-27 10:15:00,48.64,48.68,48.61,48.62,41200.0,36.6578,36.6879,36.6352,36.6427,41200.0
2014-01-27 10:20:00,48.62,48.65,48.57,48.59,20400.0,36.6427,36.6653,36.605,36.6201,20400.0
2014-01-27 10:25:00,48.58,48.69,48.46,48.46,32400.0,36.6126,36.6955,36.5221,36.5221,32400.0
2014-01-27 10:30:00,48.47,48.67,48.47,48.65,16400.0,36.5297,36.6804,36.5297,36.6653,16400.0
2014-01-27 10:35:00,48.66,48.66,48.57,48.62,21400.0,36.6728,36.6728,36.605,36.6427,21400.0
2014-01-27 10:40:00,48.62,48.7,48.6,48.68,19200.0,36.6427,36.703,36.6276,36.6879,19200.0
2014-01-27 10:45:00,48.68,48.71,48.66,48.71,24600.0,36.6879,36.7105,36.6728,36.7105,24600.0
2014-01-27 10:50:00,48.71,48.71,48.61,48.63,18700.0,36.7105,36.7105,36.6352,36.6502,18700.0
2014-01-27 10:55:00,48.64,48.74,48.64,48.65,29300.0,36.6578,36.7331,36.6578,36.6653,29300.0
2014-01-27 11:00:00,48.64,48.7,48.63,48.63,13100.0,36.6578,36.703,36.6502,36.6502,13100.0
2014-01-27 11:05:00,48.63,48.67,48.6,48.61,11500.0,36.6502,36.6804,36.6276,36.6352,11500.0
2014-01-27 11:10:00,48.61,48.61,48.5,48.54,14500.0,36.6352,36.6352,36.5523,36.5824,14500.0
2014-01-27 11:15:00,48.55,48.6,48.51,48.53,20400.0,36.5899,36.6276,36.5598,36.5749,20400.0
2014-01-27 11:20:00,48.52,48.54,48.49,48.5,12700.0,36.5673,36.5824,36.5447,36.5523,12700.0
2014-01-27 11:25:00,48.49,48.51,48.42,48.44,17500.0,36.5447,36.5598,36.492,36.507,17500.0
2014-01-27 11:30:00,48.43,48.44,48.34,48.37,13400.0,36.4995,36.507,36.4317,36.4543,13400.0
2014-01-27 11:35:00,48.37,48.37,48.29,48.33,11900.0,36.4543,36.4543,36.394,36.4241,11900.0
2014-01-27 11:40:00,48.33,48.4,48.31,48.4,12100.0,36.4241,36.4769,36.4091,36.4769,12100.0
2014-01-27 11:45:00,48.41,48.45,48.39,48.45,13600.0,36.4844,36.5146,36.4694,36.5146,13600.0
2014-01-27 11:50:00,48.45,48.45,48.35,48.35,15800.0,36.5146,36.5146,36.4392,36.4392,15800.0
2014-01-27 11:55:00,48.35,48.38,48.32,48.37,15500.0,36.4392,36.4618,36.4166,36.4543,15500.0
2014-01-27 12:00:00,48.37,48.38,48.3,48.35,15200.0,36.4543,36.4618,36.4015,36.4392,15200.0
2014-01-27 12:05:00,48.35,48.36,48.23,48.26,25400.0,36.4392,36.4468,36.3488,36.3714,25400.0
2014-01-27 12:10:00,48.25,48.26,48.17,48.2,19500.0,36.3639,36.3714,36.3036,36.3262,19500.0
2014-01-27 12:15:00,48.21,48.25,48.21,48.21,7900.0,36.3337,36.3639,36.3337,36.3337,7900.0
2014-01-27 12:20:00,48.2,48.2,48.03,48.15,23400.0,36.3262,36.3262,36.198,36.2885,23400.0
2014-01-27 12:25:00,48.17,48.22,48.13,48.17,25100.0,36.3036,36.3412,36.2734,36.3036,25100.0
2014-01-27 12:30:00,48.17,48.18,48.15,48.16,20500.0,36.3036,36.3111,36.2885,36.296,20500.0
2014-01-27 12:35:00,48.16,48.22,48.15,48.2,25900.0,36.296,36.3412,36.2885,36.3262,25900.0
2014-01-27 12:40:00,48.2,48.27,48.2,48.25,9300.0,36.3262,36.3789,36.3262,36.3639,9300.0
2014-01-27 12:45:00,48.25,48.25,48.17,48.23,12100.0,36.3639,36.3639,36.3036,36.3488,12100.0
2014-01-27 12:50:00,48.23,48.24,48.15,48.15,11100.0,36.3488,36.3563,36.2885,36.2885,11100.0
2014-01-27 12:55:00,48.14,48.15,48.09,48.13,14700.0,36.2809,36.2885,36.2433,36.2734,14700.0
2014-01-27 13:00:00,48.13,48.19,48.11,48.19,13000.0,36.2734,36.3186,36.2583,36.3186,13000.0
2014-01-27 13:05:00,48.19,48.23,48.18,48.19,16700.0,36.3186,36.3488,36.3111,36.3186,16700.0
2014-01-27 13:10:00,48.19,48.24,48.18,48.22,16700.0,36.3186,36.3563,36.3111,36.3412,16700.0
2014-01-27 13:15:00,48.21,48.25,48.21,48.24,16300.0,36.3337,36.3639,36.3337,36.3563,16300.0
2014-01-27 13:20:00,48.24,48.24,48.13,48.14,17600.0,36.3563,36.3563,36.2734,36.2809,17600.0
2014-01-27 13:25:00,48.14,48.21,48.14,48.21,13000.0,36.2809,36.3337,36.2809,36.3337,13000.0
2014-01-27 13:30:00,48.21,48.24,48.16,48.18,13700.0,36.3337,36.3563,36.296,36.3111,13700.0
2014-01-27 13:35:00,48.17,48.23,48.17,48.21,21700.0,36.3036,36.3488,36.3036,36.3337,21700.0
2014-01-27 13:40:00,48.2,48.27,48.17,48.27,21100.0,36.3262,36.3789,36.3036,36.3789,21100.0
2014-01-27 13:45:00,48.26,48.35,48.25,48.35,23800.0,36.3714,36.4392,36.3639,36.4392,23800.0
2014-01-27 13:50:00,48.34,48.35,48.32,48.33,22900.0,36.4317,36.4392,36.4166,36.4241,22900.0
2014-01-27 13:55:00,48.32,48.34,48.27,48.27,52800.0,36.4166,36.4317,36.3789,36.3789,52800.0
2014-01-27 14:00:00,48.28,48.34,48.27,48.31,31300.0,36.3865,36.4317,36.3789,36.4091,31300.0
2014-01-27 14:05:00,48.3,48.3,48.27,48.27,16700.0,36.4015,36.4015,36.3789,36.3789,16700.0
2014-01-27 14:10:00,48.26,48.3,48.24,48.29,24200.0,36.3714,36.4015,36.3563,36.394,24200.0
2014-01-27 14:15:00,48.3,48.33,48.28,48.29,35900.0,36.4015,36.4241,36.3865,36.394,35900.0
2014-01-27 14:20:00,48.29,48.39,48.29,48.38,45400.0,36.394,36.4694,36.394,36.4618,45400.0
2014-01-27 14:25:00,48.38,48.44,48.35,48.44,39100.0,36.4618,36.507,36.4392,36.507,39100.0
2014-01-27 14:30:00,48.45,48.53,48.45,48.53,26100.0,36.5146,36.5749,36.5146,36.5749,26100.0
2014-01-27 14:35:00,48.53,48.64,48.53,48.64,23600.0,36.5749,36.6578,36.5749,36.6578,23600.0
2014-01-27 14:40:00,48.65,48.68,48.63,48.64,50400.0,36.6653,36.6879,36.6502,36.6578,50400.0
2014-01-27 14:45:00,48.63,48.69,48.58,48.69,40200.0,36.6502,36.6955,36.6126,36.6955,40200.0
2014-01-27 14:50:00,48.69,48.72,48.69,48.7,24700.0,36.6955,36.7181,36.6955,36.703,24700.0
2014-01-27 14:55:00,48.71,48.73,48.66,48.67,27900.0,36.7105,36.7256,36.6728,36.6804,27900.0
2014-01-27 15:00:00,48.67,48.67,48.57,48.58,22600.0,36.6804,36.6804,36.605,36.6126,22600.0
2014-01-27 15:05:00,48.58,48.59,48.54,48.55,17800.0,36.6126,36.6201,36.5824,36.5899,17800.0
2014-01-27 15:10:00,48.54,48.54,48.43,48.46,73600.0,36.5824,36.5824,36.4995,36.5221,73600.0
2014-01-27 15:15:00,48.47,48.54,48.46,48.52,24800.0,36.5297,36.5824,36.5221,36.5673,24800.0
2014-01-27 15:20:00,48.52,48.53,48.5,48.51,39000.0,36.5673,36.5749,36.5523,36.5598,39000.0
2014-01-27 15:25:00,48.51,48.52,48.44,48.48,30100.0,36.5598,36.5673,36.507,36.5372,30100.0
2014-01-27 15:30:00,48.48,48.55,48.45,48.45,48500.0,36.5372,36.5899,36.5146,36.5146,48500.0
2014-01-27 15:35:00,48.45,48.56,48.42,48.55,58800.0,36.5146,36.5975,36.492,36.5899,58800.0
2014-01-27 15:40:00,48.55,48.56,48.45,48.45,50800.0,36.5899,36.5975,36.5146,36.5146,50800.0
2014-01-27 15:45:00,48.46,48.53,48.46,48.52,92100.0,36.5221,36.5749,36.5221,36.5673,92100.0
2014-01-27 15:50:00,48.51,48.54,48.45,48.46,80600.0,36.5598,36.5824,36.5146,36.5221,80600.0
2014-01-27 15:55:00,48.46,48.51,48.4,48.42,154200.0,36.5221,36.5598,36.4769,36.492,154200.0
2014-01-28 09:30:00,48.97,50.96,48.66,48.85,214700.0,36.9065,38.4063,36.6728,36.816,214700.0
2014-01-28 09:35:00,48.74,49.1,48.51,48.61,129500.0,36.7331,37.0045,36.5598,36.6352,129500.0
2014-01-28 09:40:00,48.59,48.76,48.25,48.72,88500.0,36.6201,36.7482,36.3639,36.7181,88500.0
2014-01-28 09:45:00,48.72,48.72,48.4,48.44,52200.0,36.7181,36.7181,36.4769,36.507,52200.0
2014-01-28 09:50:00,48.44,48.68,48.43,48.66,58900.0,36.507,36.6879,36.4995,36.6728,58900.0
2014-01-28 09:55:00,48.67,48.83,48.62,48.74,80400.0,36.6804,36.801,36.6427,36.7331,80400.0
2014-01-28 10:00:00,48.75,48.96,48.73,48.92,65300.0,36.7407,36.8989,36.7256,36.8688,65300.0
2014-01-28 10:05:00,48.92,49.09,48.9,48.94,52800.0,36.8688,36.9969,36.8537,36.8839,52800.0
2014-01-28 10:10:00,48.94,48.96,48.35,48.67,94400.0,36.8839,36.8989,36.4392,36.6804,94400.0
2014-01-28 10:15:00,48.67,48.9,48.66,48.9,36200.0,36.6804,36.8537,36.6728,36.8537,36200.0
2014-01-28 10:20:00,48.89,49.12,48.86,49.06,43900.0,36.8462,37.0195,36.8236,36.9743,43900.0
2014-01-28 10:25:00,49.05,49.12,48.99,49.06,30200.0,36.9668,37.0195,36.9216,36.9743,30200.0
2014-01-28 10:30:00,49.06,49.09,48.95,48.99,27000.0,36.9743,36.9969,36.8914,36.9216,27000.0
2014-01-28 10:35:00,49.0,49.07,48.9,49.04,31000.0,36.9291,36.9818,36.8537,36.9592,31000.0
2014-01-28 10:40:00,49.04,49.04,48.8,48.85,38800.0,36.9592,36.9592,36.7784,36.816,38800.0
2014-01-28 10:45:00,48.86,48.98,48.86,48.92,19600.0,36.8236,36.914,36.8236,36.8688,19600.0
2014-01-28 10:50:00,48.9,49.04,48.88,48.99,18400.0,36.8537,36.9592,36.8387,36.9216,18400.0
2014-01-28 10:55:00,49.0,49.1,48.87,48.94,33200.0,36.9291,37.0045,36.8311,36.8839,33200.0
2014-01-28 11:00:00,48.93,49.06,48.89,49.06,37600.0,36.8763,36.9743,36.8462,36.9743,37600.0
2014-01-28 11:05:00,49.05,49.14,48.96,49.02,45600.0,36.9668,37.0346,36.8989,36.9442,45600.0
2014-01-28 11:10:00,49.01,49.21,49.01,49.14,50700.0,36.9366,37.0874,36.9366,37.0346,50700.0
2014-01-28 11:15:00,49.14,49.16,49.06,49.13,63800.0,37.0346,37.0497,36.9743,37.0271,63800.0
2014-01-28 11:20:00,49.12,49.2,49.12,49.15,26400.0,37.0195,37.0798,37.0195,37.0421,26400.0
2014-01-28 11:25:00,49.16,49.16,49.07,49.1,28400.0,37.0497,37.0497,36.9818,37.0045,28400.0
2014-01-28 11:30:00,49.13,49.13,49.09,49.1,22000.0,37.0271,37.0271,36.9969,37.0045,22000.0
2014-01-28 11:35:00,49.1,49.1,48.98,49.04,23000.0,37.0045,37.0045,36.914,36.9592,23000.0
2014-01-28 11:40:00,49.03,49.09,48.98,49.08,24900.0,36.9517,36.9969,36.914,36.9894,24900.0
2014-01-28 11:45:00,49.08,49.13,49.04,49.12,27400.0,36.9894,37.0271,36.9592,37.0195,27400.0
2014-01-28 11:50:00,49.11,49.18,49.11,49.16,14700.0,37.012,37.0647,37.012,37.0497,14700.0
2014-01-28 11:55:00,49.15,49.34,49.15,49.28,27800.0,37.0421,37.1853,37.0421,37.1401,27800.0
2014-01-28 12:00:00,49.28,49.33,49.21,49.32,29900.0,37.1401,37.1778,37.0874,37.1703,29900.0
2014-01-28 12:05:00,49.3,49.4,49.29,49.4,29000.0,37.1552,37.2306,37.1477,37.2306,29000.0
2014-01-28 12:10:00,49.39,49.41,49.31,49.31,25800.0,37.223,37.2381,37.1627,37.1627,25800.0
2014-01-28 12:15:00,49.31,49.31,49.21,49.26,19900.0,37.1627,37.1627,37.0874,37.125,19900.0
2014-01-28 12:20:00,49.26,49.26,49.23,49.26,6800.0,37.125,37.125,37.1024,37.125,6800.0
2014-01-28 12:25:00,49.26,49.27,49.22,49.27,21900.0,37.125,37.1326,37.0949,37.1326,21900.0
2014-01-28 12:30:00,49.27,49.3,49.22,49.24,28800.0,37.1326,37.1552,37.0949,37.11,28800.0
2014-01-28 12:35:00,49.24,49.24,48.96,48.96,24300.0,37.11,37.11,36.8989,36.8989,24300.0
2014-01-28 12:40:00,48.97,49.01,48.86,49.01,30000.0,36.9065,36.9366,36.8236,36.9366,30000.0
2014-01-28 12:45:00,49.02,49.11,48.96,48.96,14900.0,36.9442,37.012,36.8989,36.8989,14900.0
2014-01-28 12:50:00,48.96,48.98,48.75,48.78,33200.0,36.8989,36.914,36.7407,36.7633,33200.0
2014-01-28 12:55:00,48.79,48.96,48.78,48.9,20200.0,36.7708,36.8989,36.7633,36.8537,20200.0
2014-01-28 13:00:00,48.91,48.97,48.9,48.95,17300.0,36.8613,36.9065,36.8537,36.8914,17300.0
2014-01-28 13:05:00,48.95,48.95,48.83,48.9,14700.0,36.8914,36.8914,36.801,36.8537,14700.0
2014-01-28 13:10:00,48.91,48.92,48.89,48.9,9700.0,36.8613,36.8688,36.8462,36.8537,9700.0
2014-01-28 13:15:00,48.9,49.04,48.9,49.04,16700.0,36.8537,36.9592,36.8537,36.9592,16700.0
2014-01-28 13:20:00,49.03,49.05,48.99,49.01,23500.0,36.9517,36.9668,36.9216,36.9366,23500.0
2014-01-28 13:25:00,49.0,49.02,48.94,48.94,30100.0,36.9291,36.9442,36.8839,36.8839,30100.0
2014-01-28 13:30:00,48.94,48.99,48.84,48.84,16600.0,36.8839,36.9216,36.8085,36.8085,16600.0
2014-01-28 13:35:00,48.84,48.84,48.65,48.68,43300.0,36.8085,36.8085,36.6653,36.6879,43300.0
2014-01-28 13:40:00,48.69,48.7,48.62,48.63,21000.0,36.6955,36.703,36.6427,36.6502,21000.0
2014-01-28 13:45:00,48.63,48.71,48.62,48.67,17800.0,36.6502,36.7105,36.6427,36.6804,17800.0
2014-01-28 13:50:00,48.68,48.68,48.51,48.56,20300.0,36.6879,36.6879,36.5598,36.5975,20300.0
2014-01-28 13:55:00,48.55,48.63,48.55,48.56,21000.0,36.5899,36.6502,36.5899,36.5975,21000.0
2014-01-28 14:00:00,48.57,48.65,48.57,48.64,17400.0,36.605,36.6653,36.605,36.6578,17400.0
2014-01-28 14:05:00,48.64,48.8,48.64,48.76,27000.0,36.6578,36.7784,36.6578,36.7482,27000.0
2014-01-28 14:10:00,48.75,48.77,48.66,48.77,37200.0,36.7407,36.7558,36.6728,36.7558,37200.0
2014-01-28 14:15:00,48.79,48.87,48.76,48.86,28700.0,36.7708,36.8311,36.7482,36.8236,28700.0
2014-01-28 14:20:00,48.86,48.89,48.85,48.86,33600.0,36.8236,36.8462,36.816,36.8236,33600.0
2014-01-28 14:25:00,48.87,48.87,48.8,48.83,63700.0,36.8311,36.8311,36.7784,36.801,63700.0
2014-01-28 14:30:00,48.82,48.83,48.73,48.77,22500.0,36.7934,36.801,36.7256,36.7558,22500.0
2014-01-28 14:35:00,48.78,48.87,48.78,48.79,50200.0,36.7633,36.8311,36.7633,36.7708,50200.0
2014-01-28 14:40:00,48.79,48.8,48.73,48.79,15700.0,36.7708,36.7784,36.7256,36.7708,15700.0
2014-01-28 14:45:00,48.8,48.84,48.79,48.8,14800.0,36.7784,36.8085,36.7708,36.7784,14800.0
2014-01-28 14:50:00,48.8,48.87,48.8,48.84,14600.0,36.7784,36.8311,36.7784,36.8085,14600.0
2014-01-28 14:55:00,48.83,48.85,48.8,48.84,17100.0,36.801,36.816,36.7784,36.8085,17100.0
2014-01-28 15:00:00,48.84,48.84,48.68,48.71,29000.0,36.8085,36.8085,36.6879,36.7105,29000.0
2014-01-28 15:05:00,48.71,48.79,48.71,48.76,25600.0,36.7105,36.7708,36.7105,36.7482,25600.0
2014-01-28 15:10:00,48.76,48.79,48.75,48.77,23800.0,36.7482,36.7708,36.7407,36.7558,23800.0
2014-01-28 15:15:00,48.76,48.79,48.75,48.77,28500.0,36.7482,36.7708,36.7407,36.7558,28500.0
2014-01-28 15:20:00,48.77,48.77,48.7,48.7,32300.0,36.7558,36.7558,36.703,36.703,32300.0
2014-01-28 15:25:00,48.71,48.8,48.68,48.8,37400.0,36.7105,36.7784,36.6879,36.7784,37400.0
2014-01-28 15:30:00,48.8,48.85,48.76,48.81,41900.0,36.7784,36.816,36.7482,36.7859,41900.0
2014-01-28 15:35:00,48.82,48.86,48.8,48.83,32600.0,36.7934,36.8236,36.7784,36.801,32600.0
2014-01-28 15:40:00,48.83,48.91,48.82,48.9,39100.0,36.801,36.8613,36.7934,36.8537,39100.0
2014-01-28 15:45:00,48.9,48.94,48.87,48.89,70800.0,36.8537,36.8839,36.8311,36.8462,70800.0
2014-01-28 15:50:00,48.9,48.97,48.89,48.93,77500.0,36.8537,36.9065,36.8462,36.8763,77500.0
2014-01-28 15:55:00,48.94,49.0,48.93,48.99,127400.0,36.8839,36.9291,36.8763,36.9216,127400.0
2014-01-29 09:30:00,48.4,48.4,48.0,48.19,69100.0,36.4769,36.4769,36.1754,36.3186,69100.0
2014-01-29 09:35:00,48.17,48.34,48.14,48.32,57900.0,36.3036,36.4317,36.2809,36.4166,57900.0
2014-01-29 09:40:00,48.3,48.36,48.18,48.23,60400.0,36.4015,36.4468,36.3111,36.3488,60400.0
2014-01-29 09:45:00,48.23,48.29,48.12,48.28,36600.0,36.3488,36.394,36.2659,36.3865,36600.0
2014-01-29 09:50:00,48.29,48.35,48.16,48.3,28600.0,36.394,36.4392,36.296,36.4015,28600.0
2014-01-29 09:55:00,48.26,48.43,48.22,48.3,49900.0,36.3714,36.4995,36.3412,36.4015,49900.0
2014-01-29 10:00:00,48.31,48.38,48.26,48.27,22100.0,36.4091,36.4618,36.3714,36.3789,22100.0
2014-01-29 10:05:00,48.27,48.51,48.27,48.44,29700.0,36.3789,36.5598,36.3789,36.507,29700.0
2014-01-29 10:10:00,48.45,48.45,48.35,48.38,24200.0,36.5146,36.5146,36.4392,36.4618,24200.0
2014-01-29 10:15:00,48.37,48.38,48.32,48.38,22400.0,36.4543,36.4618,36.4166,36.4618,22400.0
2014-01-29 10:20:00,48.38,48.43,48.37,48.41,18300.0,36.4618,36.4995,36.4543,36.4844,18300.0
2014-01-29 10:25:00,48.41,48.43,48.37,48.42,8800.0,36.4844,36.4995,36.4543,36.492,8800.0
2014-01-29 10:30:00,48.42,48.49,48.4,48.46,10200.0,36.492,36.5447,36.4769,36.5221,10200.0
2014-01-29 10:35:00,48.44,48.54,48.42,48.48,32700.0,36.507,36.5824,36.492,36.5372,32700.0
2014-01-29 10:40:00,48.51,48.57,48.47,48.57,14500.0,36.5598,36.605,36.5297,36.605,14500.0
2014-01-29 10:45:00,48.56,48.57,48.49,48.56,17000.0,36.5975,36.605,36.5447,36.5975,17000.0
2014-01-29 10:50:00,48.55,48.72,48.54,48.72,21200.0,36.5899,36.7181,36.5824,36.7181,21200.0
2014-01-29 10:55:00,48.72,48.75,48.66,48.72,24300.0,36.7181,36.7407,36.6728,36.7181,24300.0
2014-01-29 11:00:00,48.73,48.81,48.71,48.81,25400.0,36.7256,36.7859,36.7105,36.7859,25400.0
2014-01-29 11:05:00,48.8,48.86,48.8,48.84,20900.0,36.7784,36.8236,36.7784,36.8085,20900.0
2014-01-29 11:10:00,48.84,48.84,48.75,48.76,27600.0,36.8085,36.8085,36.7407,36.7482,27600.0
2014-01-29 11:15:00,48.76,48.78,48.67,48.71,23400.0,36.7482,36.7633,36.6804,36.7105,23400.0
2014-01-29 11:20:00,48.71,48.76,48.7,48.75,27100.0,36.7105,36.7482,36.703,36.7407,27100.0
2014-01-29 11:25:00,48.74,48.76,48.72,48.73,15400.0,36.7331,36.7482,36.7181,36.7256,15400.0
2014-01-29 11:30:00,48.75,48.76,48.63,48.63,36800.0,36.7407,36.7482,36.6502,36.6502,36800.0
2014-01-29 11:35:00,48.62,48.65,48.57,48.6,26000.0,36.6427,36.6653,36.605,36.6276,26000.0
2014-01-29 11:40:00,48.59,48.61,48.51,48.54,29400.0,36.6201,36.6352,36.5598,36.5824,29400.0
2014-01-29 11:45:00,48.54,48.58,48.5,48.58,18900.0,36.5824,36.6126,36.5523,36.6126,18900.0
2014-01-29 11:50:00,48.58,48.67,48.57,48.66,20200.0,36.6126,36.6804,36.605,36.6728,20200.0
2014-01-29 11:55:00,48.66,48.7,48.65,48.66,44100.0,36.6728,36.703,36.6653,36.6728,44100.0
2014-01-29 12:00:00,48.66,48.67,48.61,48.62,21300.0,36.6728,36.6804,36.6352,36.6427,21300.0
2014-01-29 12:05:00,48.61,48.61,48.52,48.52,18800.0,36.6352,36.6352,36.5673,36.5673,18800.0
2014-01-29 12:10:00,48.53,48.53,48.43,48.44,14600.0,36.5749,36.5749,36.4995,36.507,14600.0
2014-01-29 12:15:00,48.43,48.47,48.43,48.44,42100.0,36.4995,36.5297,36.4995,36.507,42100.0
2014-01-29 12:20:00,48.44,48.52,48.43,48.51,44100.0,36.507,36.5673,36.4995,36.5598,44100.0
2014-01-29 12:25:00,48.52,48.58,48.5,48.5,17700.0,36.5673,36.6126,36.5523,36.5523,17700.0
2014-01-29 12:30:00,48.48,48.55,48.48,48.53,25400.0,36.5372,36.5899,36.5372,36.5749,25400.0
2014-01-29 12:35:00,48.53,48.54,48.46,48.46,34200.0,36.5749,36.5824,36.5221,36.5221,34200.0
2014-01-29 12:40:00,48.46,48.47,48.41,48.42,26100.0,36.5221,36.5297,36.4844,36.492,26100.0
2014-01-29 12:45:00,48.41,48.41,48.37,48.4,27800.0,36.4844,36.4844,36.4543,36.4769,27800.0
2014-01-29 12:50:00,48.4,48.41,48.38,48.4,24500.0,36.4769,36.4844,36.4618,36.4769,24500.0
2014-01-29 12:55:00,48.4,48.41,48.35,48.35,29000.0,36.4769,36.4844,36.4392,36.4392,29000.0
2014-01-29 13:00:00,48.34,48.34,48.23,48.26,29500.0,36.4317,36.4317,36.3488,36.3714,29500.0
2014-01-29 13:05:00,48.25,48.3,48.24,48.29,19200.0,36.3639,36.4015,36.3563,36.394,19200.0
2014-01-29 13:10:00,48.28,48.35,48.23,48.33,22800.0,36.3865,36.4392,36.3488,36.4241,22800.0
2014-01-29 13:15:00,48.33,48.33,48.27,48.29,17200.0,36.4241,36.4241,36.3789,36.394,17200.0
2014-01-29 13:20:00,48.29,48.33,48.28,48.32,10800.0,36.394,36.4241,36.3865,36.4166,10800.0
2014-01-29 13:25:00,48.32,48.35,48.3,48.33,17000.0,36.4166,36.4392,36.4015,36.4241,17000.0
2014-01-29 13:30:00,48.32,48.34,48.31,48.33,13800.0,36.4166,36.4317,36.4091,36.4241,13800.0
2014-01-29 13:35:00,48.33,48.34,48.3,48.3,16700.0,36.4241,36.4317,36.4015,36.4015,16700.0
2014-01-29 13:40:00,48.3,48.32,48.25,48.26,21000.0,36.4015,36.4166,36.3639,36.3714,21000.0
2014-01-29 13:45:00,48.26,48.27,48.23,48.25,26000.0,36.3714,36.3789,36.3488,36.3639,26000.0
2014-01-29 13:50:00,48.25,48.25,48.19,48.21,27400.0,36.3639,36.3639,36.3186,36.3337,27400.0
2014-01-29 13:55:00,48.21,48.28,48.2,48.28,26500.0,36.3337,36.3865,36.3262,36.3865,26500.0
2014-01-29 14:00:00,48.25,48.36,48.11,48.3,61400.0,36.3639,36.4468,36.2583,36.4015,61400.0
2014-01-29 14:05:00,48.29,48.29,48.12,48.25,77600.0,36.394,36.394,36.2659,36.3639,77600.0
2014-01-29 14:10:00,48.24,48.24,48.09,48.12,39400.0,36.3563,36.3563,36.2433,36.2659,39400.0
2014-01-29 14:15:00,48.11,48.12,47.82,47.86,75200.0,36.2583,36.2659,36.0398,36.0699,75200.0
2014-01-29 14:20:00,47.87,47.98,47.87,47.98,31400.0,36.0775,36.1604,36.0775,36.1604,31400.0
2014-01-29 14:25:00,47.98,48.11,47.95,48.09,26700.0,36.1604,36.2583,36.1378,36.2433,26700.0
2014-01-29 14:30:00,48.1,48.18,48.08,48.17,35000.0,36.2508,36.3111,36.2357,36.3036,35000.0
2014-01-29 14:35:00,48.18,48.18,48.09,48.12,35000.0,36.3111,36.3111,36.2433,36.2659,35000.0
2014-01-29 14:40:00,48.12,48.19,48.11,48.19,51500.0,36.2659,36.3186,36.2583,36.3186,51500.0
2014-01-29 14:45:00,48.2,48.28,48.19,48.26,45200.0,36.3262,36.3865,36.3186,36.3714,45200.0
2014-01-29 14:50:00,48.25,48.32,48.25,48.29,35400.0,36.3639,36.4166,36.3639,36.394,35400.0
2014-01-29 14:55:00,48.29,48.3,48.17,48.18,36400.0,36.394,36.4015,36.3036,36.3111,36400.0
2014-01-29 15:00:00,48.17,48.22,48.12,48.21,31600.0,36.3036,36.3412,36.2659,36.3337,31600.0
2014-01-29 15:05:00,48.21,48.26,48.18,48.25,31100.0,36.3337,36.3714,36.3111,36.3639,31100.0
2014-01-29 15:10:00,48.26,48.28,48.2,48.28,58400.0,36.3714,36.3865,36.3262,36.3865,58400.0
2014-01-29 15:15:00,48.27,48.38,48.27,48.29,50600.0,36.3789,36.4618,36.3789,36.394,50600.0
2014-01-29 15:20:00,48.29,48.41,48.29,48.41,48500.0,36.394,36.4844,36.394,36.4844,48500.0
2014-01-29 15:25:00,48.41,48.49,48.4,48.42,49700.0,36.4844,36.5447,36.4769,36.492,49700.0
2014-01-29 15:30:00,48.41,48.45,48.35,48.37,83200.0,36.4844,36.5146,36.4392,36.4543,83200.0
2014-01-29 15:35:00,48.38,48.46,48.35,48.45,44300.0,36.4618,36.5221,36.4392,36.5146,44300.0
2014-01-29 15:40:00,48.45,48.45,48.37,48.4,56600.0,36.5146,36.5146,36.4543,36.4769,56600.0
2014-01-29 15:45:00,48.41,48.49,48.4,48.41,92600.0,36.4844,36.5447,36.4769,36.4844,92600.0
2014-01-29 15:50:00,48.41,48.41,48.34,48.4,81900.0,36.4844,36.4844,36.4317,36.4769,81900.0
2014-01-29 15:55:00,48.4,48.47,48.34,48.43,142100.0,36.4769,36.5297,36.4317,36.4995,142100.0
2014-01-30 09:30:00,48.67,48.8,48.53,48.73,33900.0,36.6804,36.7784,36.5749,36.7256,33900.0
2014-01-30 09:35:00,48.7,48.74,48.5,48.5,15100.0,36.703,36.7331,36.5523,36.5523,15100.0
2014-01-30 09:40:00,48.46,48.47,48.32,48.37,28600.0,36.5221,36.5297,36.4166,36.4543,28600.0
2014-01-30 09:45:00,48.38,48.38,48.12,48.32,23900.0,36.4618,36.4618,36.2659,36.4166,23900.0
2014-01-30 09:50:00,48.32,48.44,48.19,48.19,29600.0,36.4166,36.507,36.3186,36.3186,29600.0
2014-01-30 09:55:00,48.2,48.3,48.15,48.19,48100.0,36.3262,36.4015,36.2885,36.3186,48100.0
2014-01-30 10:00:00,48.21,48.27,48.15,48.21,33100.0,36.3337,36.3789,36.2885,36.3337,33100.0
2014-01-30 10:05:00,48.21,48.24,48.16,48.16,13800.0,36.3337,36.3563,36.296,36.296,13800.0
2014-01-30 10:10:00,48.16,48.23,48.05,48.05,23700.0,36.296,36.3488,36.2131,36.2131,23700.0
2014-01-30 10:15:00,48.07,48.11,48.0,48.09,18800.0,36.2282,36.2583,36.1754,36.2433,18800.0
2014-01-30 10:20:00,48.08,48.1,48.04,48.05,16800.0,36.2357,36.2508,36.2056,36.2131,16800.0
2014-01-30 10:25:00,48.04,48.14,48.01,48.01,20800.0,36.2056,36.2809,36.183,36.183,20800.0
2014-01-30 10:30:00,48.01,48.07,48.01,48.03,26600.0,36.183,36.2282,36.183,36.198,26600.0
2014-01-30 10:35:00,48.04,48.07,48.02,48.04,15600.0,36.2056,36.2282,36.1905,36.2056,15600.0
2014-01-30 10:40:00,48.04,48.09,48.02,48.03,11500.0,36.2056,36.2433,36.1905,36.198,11500.0
2014-01-30 10:45:00,48.03,48.07,47.97,47.97,14700.0,36.198,36.2282,36.1528,36.1528,14700.0
2014-01-30 10:50:00,47.97,48.06,47.95,48.04,38600.0,36.1528,36.2207,36.1378,36.2056,38600.0
2014-01-30 10:55:00,48.04,48.08,47.93,47.95,34500.0,36.2056,36.2357,36.1227,36.1378,34500.0
2014-01-30 11:00:00,47.95,47.97,47.94,47.96,21800.0,36.1378,36.1528,36.1302,36.1453,21800.0
2014-01-30 11:05:00,47.95,47.98,47.84,47.96,34700.0,36.1378,36.1604,36.0549,36.1453,34700.0
2014-01-30 11:10:00,47.96,48.05,47.96,48.03,31500.0,36.1453,36.2131,36.1453,36.198,31500.0
2014-01-30 11:15:00,48.04,48.12,48.03,48.12,27600.0,36.2056,36.2659,36.198,36.2659,27600.0
2014-01-30 11:20:00,48.11,48.19,48.11,48.16,25600.0,36.2583,36.3186,36.2583,36.296,25600.0
2014-01-30 11:25:00,48.16,48.2,48.14,48.2,9500.0,36.296,36.3262,36.2809,36.3262,9500.0
2014-01-30 11:30:00,48.21,48.33,48.21,48.24,27100.0,36.3337,36.4241,36.3337,36.3563,27100.0
2014-01-30 11:35:00,48.24,48.24,48.18,48.2,25800.0,36.3563,36.3563,36.3111,36.3262,25800.0
2014-01-30 11:40:00,48.21,48.27,48.2,48.25,43900.0,36.3337,36.3789,36.3262,36.3639,43900.0
2014-01-30 11:45:00,48.26,48.45,48.26,48.45,7800.0,36.3714,36.5146,36.3714,36.5146,7800.0
2014-01-30 11:50:00,48.44,48.5,48.44,48.47,26700.0,36.507,36.5523,36.507,36.5297,26700.0
2014-01-30 11:55:00,48.47,48.5,48.45,48.46,30700.0,36.5297,36.5523,36.5146,36.5221,30700.0
2014-01-30 12:00:00,48.45,48.47,48.44,48.47,21500.0,36.5146,36.5297,36.507,36.5297,21500.0
2014-01-30 12:05:00,48.47,48.48,48.44,48.45,12700.0,36.5297,36.5372,36.507,36.5146,12700.0
2014-01-30 12:10:00,48.46,48.51,48.45,48.51,16700.0,36.5221,36.5598,36.5146,36.5598,16700.0
2014-01-30 12:15:00,48.51,48.51,48.47,48.5,15600.0,36.5598,36.5598,36.5297,36.5523,15600.0
2014-01-30 12:20:00,48.5,48.58,48.49,48.54,19300.0,36.5523,36.6126,36.5447,36.5824,19300.0
2014-01-30 12:25:00,48.54,48.55,48.45,48.45,10800.0,36.5824,36.5899,36.5146,36.5146,10800.0
2014-01-30 12:30:00,48.46,48.47,48.4,48.4,13400.0,36.5221,36.5297,36.4769,36.4769,13400.0
2014-01-30 12:35:00,48.4,48.41,48.39,48.39,23900.0,36.4769,36.4844,36.4694,36.4694,23900.0
2014-01-30 12:40:00,48.4,48.47,48.39,48.42,20400.0,36.4769,36.5297,36.4694,36.492,20400.0
2014-01-30 12:45:00,48.42,48.46,48.39,48.45,8800.0,36.492,36.5221,36.4694,36.5146,8800.0
2014-01-30 12:50:00,48.45,48.48,48.44,48.46,13000.0,36.5146,36.5372,36.507,36.5221,13000.0
2014-01-30 12:55:00,48.46,48.51,48.45,48.45,15800.0,36.5221,36.5598,36.5146,36.5146,15800.0
2014-01-30 13:00:00,48.44,48.44,48.38,48.39,9400.0,36.507,36.507,36.4618,36.4694,9400.0
2014-01-30 13:05:00,48.39,48.42,48.38,48.39,12600.0,36.4694,36.492,36.4618,36.4694,12600.0
2014-01-30 13:10:00,48.39,48.39,48.35,48.36,6900.0,36.4694,36.4694,36.4392,36.4468,6900.0
2014-01-30 13:15:00,48.37,48.43,48.36,48.43,11100.0,36.4543,36.4995,36.4468,36.4995,11100.0
2014-01-30 13:20:00,48.44,48.49,48.44,48.47,7200.0,36.507,36.5447,36.507,36.5297,7200.0
2014-01-30 13:25:00,48.47,48.47,48.43,48.43,12000.0,36.5297,36.5297,36.4995,36.4995,12000.0
2014-01-30 13:30:00,48.43,48.44,48.39,48.4,6800.0,36.4995,36.507,36.4694,36.4769,6800.0
2014-01-30 13:35:00,48.39,48.39,48.32,48.35,18000.0,36.4694,36.4694,36.4166,36.4392,18000.0
2014-01-30 13:40:00,48.35,48.37,48.33,48.35,9200.0,36.4392,36.4543,36.4241,36.4392,9200.0
2014-01-30 13:45:00,48.36,48.4,48.36,48.4,6700.0,36.4468,36.4769,36.4468,36.4769,6700.0
2014-01-30 13:50:00,48.4,48.46,48.4,48.45,9000.0,36.4769,36.5221,36.4769,36.5146,9000.0
2014-01-30 13:55:00,48.45,48.48,48.43,48.47,13600.0,36.5146,36.5372,36.4995,36.5297,13600.0
2014-01-30 14:00:00,48.46,48.46,48.4,48.4,16300.0,36.5221,36.5221,36.4769,36.4769,16300.0
2014-01-30 14:05:00,48.4,48.42,48.33,48.33,11400.0,36.4769,36.492,36.4241,36.4241,11400.0
2014-01-30 14:10:00,48.32,48.34,48.31,48.31,10900.0,36.4166,36.4317,36.4091,36.4091,10900.0
2014-01-30 14:15:00,48.31,48.35,48.3,48.33,24100.0,36.4091,36.4392,36.4015,36.4241,24100.0
2014-01-30 14:20:00,48.34,48.36,48.34,48.34,8300.0,36.4317,36.4468,36.4317,36.4317,8300.0
2014-01-30 14:25:00,48.34,48.36,48.3,48.36,19100.0,36.4317,36.4468,36.4015,36.4468,19100.0
2014-01-30 14:30:00,48.35,48.41,48.35,48.38,10900.0,36.4392,36.4844,36.4392,36.4618,10900.0
2014-01-30 14:35:00,48.38,48.39,48.36,48.39,14000.0,36.4618,36.4694,36.4468,36.4694,14000.0
2014-01-30 14:40:00,48.4,48.44,48.4,48.42,15400.0,36.4769,36.507,36.4769,36.492,15400.0
2014-01-30 14:45:00,48.42,48.42,48.36,48.37,36100.0,36.492,36.492,36.4468,36.4543,36100.0
2014-01-30 14:50:00,48.36,48.48,48.36,48.48,16000.0,36.4468,36.5372,36.4468,36.5372,16000.0
2014-01-30 14:55:00,48.48,48.52,48.47,48.51,16500.0,36.5372,36.5673,36.5297,36.5598,16500.0
2014-01-30 15:00:00,48.52,48.59,48.52,48.55,34400.0,36.5673,36.6201,36.5673,36.5899,34400.0
2014-01-30 15:05:00,48.55,48.55,48.51,48.54,15200.0,36.5899,36.5899,36.5598,36.5824,15200.0
2014-01-30 15:10:00,48.54,48.63,48.54,48.63,17900.0,36.5824,36.6502,36.5824,36.6502,17900.0
2014-01-30 15:15:00,48.62,48.7,48.62,48.67,30100.0,36.6427,36.703,36.6427,36.6804,30100.0
2014-01-30 15:20:00,48.66,48.7,48.66,48.69,27800.0,36.6728,36.703,36.6728,36.6955,27800.0
2014-01-30 15:25:00,48.69,48.71,48.68,48.7,29200.0,36.6955,36.7105,36.6879,36.703,29200.0
2014-01-30 15:30:00,48.7,48.73,48.63,48.63,41800.0,36.703,36.7256,36.6502,36.6502,41800.0
2014-01-30 15:35:00,48.63,48.64,48.57,48.61,28300.0,36.6502,36.6578,36.605,36.6352,28300.0
2014-01-30 15:40:00,48.61,48.63,48.58,48.61,40300.0,36.6352,36.6502,36.6126,36.6352,40300.0
2014-01-30 15:45:00,48.62,48.62,48.54,48.55,51000.0,36.6427,36.6427,36.5824,36.5899,51000.0
2014-01-30 15:50:00,48.56,48.59,48.53,48.58,66300.0,36.5975,36.6201,36.5749,36.6126,66300.0
2014-01-30 15:55:00,48.58,48.61,48.54,48.59,103500.0,36.6126,36.6352,36.5824,36.6201,103500.0
2014-01-31 09:30:00,48.18,48.22,47.77,48.22,86900.0,36.3111,36.3412,36.0021,36.3412,86900.0
2014-01-31 09:35:00,48.21,48.4,48.05,48.09,54900.0,36.3337,36.4769,36.2131,36.2433,54900.0
2014-01-31 09:40:00,48.05,48.28,47.98,48.25,23700.0,36.2131,36.3865,36.1604,36.3639,23700.0
2014-01-31 09:45:00,48.25,48.26,48.1,48.17,10700.0,36.3639,36.3714,36.2508,36.3036,10700.0
2014-01-31 09:50:00,48.18,48.22,48.13,48.2,27800.0,36.3111,36.3412,36.2734,36.3262,27800.0
2014-01-31 09:55:00,48.19,48.22,48.17,48.2,34400.0,36.3186,36.3412,36.3036,36.3262,34400.0
2014-01-31 10:00:00,48.18,48.39,48.18,48.32,24900.0,36.3111,36.4694,36.3111,36.4166,24900.0
2014-01-31 10:05:00,48.32,48.38,48.24,48.33,15600.0,36.4166,36.4618,36.3563,36.4241,15600.0
2014-01-31 10:10:00,48.32,48.35,48.29,48.32,15200.0,36.4166,36.4392,36.394,36.4166,15200.0
2014-01-31 10:15:00,48.34,48.34,48.24,48.27,16300.0,36.4317,36.4317,36.3563,36.3789,16300.0
2014-01-31 10:20:00,48.25,48.29,48.19,48.29,20700.0,36.3639,36.394,36.3186,36.394,20700.0
2014-01-31 10:25:00,48.31,48.32,48.23,48.23,13500.0,36.4091,36.4166,36.3488,36.3488,13500.0
2014-01-31 10:30:00,48.23,48.37,48.23,48.37,16100.0,36.3488,36.4543,36.3488,36.4543,16100.0
2014-01-31 10:35:00,48.34,48.41,48.33,48.4,13300.0,36.4317,36.4844,36.4241,36.4769,13300.0
2014-01-31 10:40:00,48.41,48.48,48.33,48.33,17900.0,36.4844,36.5372,36.4241,36.4241,17900.0
2014-01-31 10:45:00,48.34,48.43,48.33,48.43,11100.0,36.4317,36.4995,36.4241,36.4995,11100.0
2014-01-31 10:50:00,48.44,48.49,48.41,48.41,17000.0,36.507,36.5447,36.4844,36.4844,17000.0
2014-01-31 10:55:00,48.39,48.42,48.34,48.34,11500.0,36.4694,36.492,36.4317,36.4317,11500.0
2014-01-31 11:00:00,48.34,48.39,48.27,48.38,18800.0,36.4317,36.4694,36.3789,36.4618,18800.0
2014-01-31 11:05:00,48.37,48.56,48.37,48.56,12800.0,36.4543,36.5975,36.4543,36.5975,12800.0
2014-01-31 11:10:00,48.55,48.55,48.49,48.52,14100.0,36.5899,36.5899,36.5447,36.5673,14100.0
2014-01-31 11:15:00,48.53,48.57,48.49,48.49,6900.0,36.5749,36.605,36.5447,36.5447,6900.0
2014-01-31 11:20:00,48.49,48.49,48.44,48.49,13900.0,36.5447,36.5447,36.507,36.5447,13900.0
2014-01-31 11:25:00,48.49,48.59,48.46,48.59,14600.0,36.5447,36.6201,36.5221,36.6201,14600.0
2014-01-31 11:30:00,48.6,48.64,48.51,48.51,13500.0,36.6276,36.6578,36.5598,36.5598,13500.0
2014-01-31 11:35:00,48.51,48.53,48.4,48.43,11200.0,36.5598,36.5749,36.4769,36.4995,11200.0
2014-01-31 11:40:00,48.42,48.47,48.4,48.46,10800.0,36.492,36.5297,36.4769,36.5221,10800.0
2014-01-31 11:45:00,48.47,48.48,48.42,48.44,9300.0,36.5297,36.5372,36.492,36.507,9300.0
2014-01-31 11:50:00,48.45,48.47,48.42,48.47,11100.0,36.5146,36.5297,36.492,36.5297,11100.0
2014-01-31 11:55:00,48.47,48.59,48.46,48.59,10500.0,36.5297,36.6201,36.5221,36.6201,10500.0
2014-01-31 12:00:00,48.6,48.68,48.6,48.62,20100.0,36.6276,36.6879,36.6276,36.6427,20100.0
2014-01-31 12:05:00,48.61,48.62,48.56,48.6,10900.0,36.6352,36.6427,36.5975,36.6276,10900.0
2014-01-31 12:10:00,48.6,48.61,48.51,48.52,9800.0,36.6276,36.6352,36.5598,36.5673,9800.0
2014-01-31 12:15:00,48.51,48.59,48.5,48.57,10100.0,36.5598,36.6201,36.5523,36.605,10100.0
2014-01-31 12:20:00,48.57,48.6,48.53,48.58,15500.0,36.605,36.6276,36.5749,36.6126,15500.0
2014-01-31 12:25:00,48.57,48.57,48.52,48.55,19900.0,36.605,36.605,36.5673,36.5899,19900.0
2014-01-31 12:30:00,48.56,48.58,48.49,48.52,25200.0,36.5975,36.6126,36.5447,36.5673,25200.0
2014-01-31 12:35:00,48.51,48.55,48.49,48.52,13000.0,36.5598,36.5899,36.5447,36.5673,13000.0
2014-01-31 12:40:00,48.52,48.55,48.49,48.55,8900.0,36.5673,36.5899,36.5447,36.5899,8900.0
2014-01-31 12:45:00,48.55,48.62,48.55,48.62,8000.0,36.5899,36.6427,36.5899,36.6427,8000.0
2014-01-31 12:50:00,48.62,48.63,48.57,48.62,11400.0,36.6427,36.6502,36.605,36.6427,11400.0
2014-01-31 12:55:00,48.63,48.66,48.61,48.64,9000.0,36.6502,36.6728,36.6352,36.6578,9000.0
2014-01-31 13:00:00,48.63,48.64,48.59,48.62,12200.0,36.6502,36.6578,36.6201,36.6427,12200.0
2014-01-31 13:05:00,48.61,48.62,48.55,48.58,12200.0,36.6352,36.6427,36.5899,36.6126,12200.0
2014-01-31 13:10:00,48.57,48.58,48.55,48.58,17600.0,36.605,36.6126,36.5899,36.6126,17600.0
2014-01-31 13:15:00,48.57,48.58,48.51,48.51,21500.0,36.605,36.6126,36.5598,36.5598,21500.0
2014-01-31 13:20:00,48.51,48.54,48.5,48.53,7300.0,36.5598,36.5824,36.5523,36.5749,7300.0
2014-01-31 13:25:00,48.52,48.53,48.49,48.5,11000.0,36.5673,36.5749,36.5447,36.5523,11000.0
2014-01-31 13:30:00,48.51,48.59,48.51,48.57,21200.0,36.5598,36.6201,36.5598,36.605,21200.0
2014-01-31 13:35:00,48.57,48.63,48.57,48.62,12300.0,36.605,36.6502,36.605,36.6427,12300.0
2014-01-31 13:40:00,48.62,48.68,48.62,48.65,11000.0,36.6427,36.6879,36.6427,36.6653,11000.0
2014-01-31 13:45:00,48.64,48.72,48.62,48.69,13700.0,36.6578,36.7181,36.6427,36.6955,13700.0
2014-01-31 13:50:00,48.69,48.78,48.69,48.77,14000.0,36.6955,36.7633,36.6955,36.7558,14000.0
2014-01-31 13:55:00,48.76,48.82,48.76,48.82,21700.0,36.7482,36.7934,36.7482,36.7934,21700.0
2014-01-31 14:00:00,48.83,48.84,48.8,48.8,23100.0,36.801,36.8085,36.7784,36.7784,23100.0
2014-01-31 14:05:00,48.8,48.83,48.75,48.76,17900.0,36.7784,36.801,36.7407,36.7482,17900.0
2014-01-31 14:10:00,48.76,48.77,48.74,48.74,12500.0,36.7482,36.7558,36.7331,36.7331,12500.0
2014-01-31 14:15:00,48.74,48.74,48.69,48.7,13500.0,36.7331,36.7331,36.6955,36.703,13500.0
2014-01-31 14:20:00,48.71,48.73,48.69,48.7,11400.0,36.7105,36.7256,36.6955,36.703,11400.0
2014-01-31 14:25:00,48.69,48.73,48.69,48.72,12200.0,36.6955,36.7256,36.6955,36.7181,12200.0
2014-01-31 14:30:00,48.72,48.73,48.67,48.69,81700.0,36.7181,36.7256,36.6804,36.6955,81700.0
2014-01-31 14:35:00,48.68,48.7,48.68,48.68,12300.0,36.6879,36.703,36.6879,36.6879,12300.0
2014-01-31 14:40:00,48.68,48.7,48.66,48.7,13600.0,36.6879,36.703,36.6728,36.703,13600.0
2014-01-31 14:45:00,48.69,48.7,48.68,48.7,7100.0,36.6955,36.703,36.6879,36.703,7100.0
2014-01-31 14:50:00,48.7,48.73,48.67,48.67,27500.0,36.703,36.7256,36.6804,36.6804,27500.0
2014-01-31 14:55:00,48.67,48.67,48.6,48.62,11700.0,36.6804,36.6804,36.6276,36.6427,11700.0
2014-01-31 15:00:00,48.62,48.62,48.56,48.62,14000.0,36.6427,36.6427,36.5975,36.6427,14000.0
2014-01-31 15:05:00,48.62,48.62,48.51,48.51,10600.0,36.6427,36.6427,36.5598,36.5598,10600.0
2014-01-31 15:10:00,48.52,48.57,48.52,48.56,12200.0,36.5673,36.605,36.5673,36.5975,12200.0
2014-01-31 15:15:00,48.56,48.59,48.48,48.49,21100.0,36.5975,36.6201,36.5372,36.5447,21100.0
2014-01-31 15:20:00,48.5,48.53,48.48,48.51,13400.0,36.5523,36.5749,36.5372,36.5598,13400.0
2014-01-31 15:25:00,48.52,48.53,48.47,48.5,35900.0,36.5673,36.5749,36.5297,36.5523,35900.0
2014-01-31 15:30:00,48.5,48.54,48.49,48.52,20500.0,36.5523,36.5824,36.5447,36.5673,20500.0
2014-01-31 15:35:00,48.52,48.52,48.44,48.47,16500.0,36.5673,36.5673,36.507,36.5297,16500.0
2014-01-31 15:40:00,48.47,48.49,48.44,48.48,42100.0,36.5297,36.5447,36.507,36.5372,42100.0
2014-01-31 15:45:00,48.48,48.5,48.39,48.45,48400.0,36.5372,36.5523,36.4694,36.5146,48400.0
2014-01-31 15:50:00,48.44,48.44,48.4,48.42,40700.0,36.507,36.507,36.4769,36.492,40700.0
2014-01-31 15:55:00,48.42,48.43,48.31,48.35,106900.0,36.492,36.4995,36.4091,36.4392,106900.0
2014-02-03 09:30:00,48.25,48.46,48.14,48.21,46800.0,36.3639,36.5221,36.2809,36.3337,46800.0
2014-02-03 09:35:00,48.19,48.28,48.13,48.14,9900.0,36.3186,36.3865,36.2734,36.2809,9900.0
2014-02-03 09:40:00,48.14,48.23,48.09,48.18,11100.0,36.2809,36.3488,36.2433,36.3111,11100.0
2014-02-03 09:45:00,48.18,48.19,48.03,48.07,23500.0,36.3111,36.3186,36.198,36.2282,23500.0
2014-02-03 09:50:00,48.08,48.12,47.95,48.0,41500.0,36.2357,36.2659,36.1378,36.1754,41500.0
2014-02-03 09:55:00,48.0,48.02,47.95,47.95,17100.0,36.1754,36.1905,36.1378,36.1378,17100.0
2014-02-03 10:00:00,47.93,47.95,47.68,47.78,41300.0,36.1227,36.1378,35.9343,36.0096,41300.0
2014-02-03 10:05:00,47.8,47.88,47.74,47.75,24500.0,36.0247,36.085,35.9795,35.987,24500.0
2014-02-03 10:10:00,47.74,47.74,47.38,47.46,74900.0,35.9795,35.9795,35.7082,35.7685,74900.0
2014-02-03 10:15:00,47.45,47.46,47.28,47.28,62900.0,35.7609,35.7685,35.6328,35.6328,62900.0
2014-02-03 10:20:00,47.29,47.54,47.28,47.49,24100.0,35.6403,35.8288,35.6328,35.7911,24100.0
2014-02-03 10:25:00,47.49,47.54,47.45,47.52,8000.0,35.7911,35.8288,35.7609,35.8137,8000.0
2014-02-03 10:30:00,47.5,47.5,47.42,47.43,9700.0,35.7986,35.7986,35.7383,35.7459,9700.0
2014-02-03 10:35:00,47.44,47.55,47.43,47.54,12700.0,35.7534,35.8363,35.7459,35.8288,12700.0
2014-02-03 10:40:00,47.54,47.54,47.45,47.48,13300.0,35.8288,35.8288,35.7609,35.7835,13300.0
2014-02-03 10:45:00,47.5,47.51,47.42,47.43,11200.0,35.7986,35.8061,35.7383,35.7459,11200.0
2014-02-03 10:50:00,47.41,47.45,47.31,47.31,18500.0,35.7308,35.7609,35.6554,35.6554,18500.0
2014-02-03 10:55:00,47.31,47.36,47.22,47.26,41800.0,35.6554,35.6931,35.5876,35.6177,41800.0
2014-02-03 11:00:00,47.26,47.27,47.13,47.15,36100.0,35.6177,35.6253,35.5198,35.5348,36100.0
2014-02-03 11:05:00,47.14,47.18,47.09,47.09,32600.0,35.5273,35.5574,35.4896,35.4896,32600.0
2014-02-03 11:10:00,47.09,47.15,47.01,47.01,31100.0,35.4896,35.5348,35.4293,35.4293,31100.0
2014-02-03 11:15:00,47.01,47.04,46.96,47.03,37900.0,35.4293,35.4519,35.3916,35.4444,37900.0
2014-02-03 11:20:00,47.02,47.13,47.02,47.13,29500.0,35.4369,35.5198,35.4369,35.5198,29500.0
2014-02-03 11:25:00,47.14,47.19,47.11,47.13,25900.0,35.5273,35.565,35.5047,35.5198,25900.0
2014-02-03 11:30:00,47.12,47.24,47.07,47.24,26700.0,35.5122,35.6027,35.4745,35.6027,26700.0
2014-02-03 11:35:00,47.23,47.25,47.19,47.24,10500.0,35.5951,35.6102,35.565,35.6027,10500.0
2014-02-03 11:40:00,47.24,47.32,47.21,47.21,15900.0,35.6027,35.663,35.58,35.58,15900.0
2014-02-03 11:45:00,47.21,47.23,47.16,47.18,11700.0,35.58,35.5951,35.5424,35.5574,11700.0
2014-02-03 11:50:00,47.19,47.24,47.17,47.23,19700.0,35.565,35.6027,35.5499,35.5951,19700.0
2014-02-03 11:55:00,47.24,47.25,47.16,47.18,28400.0,35.6027,35.6102,35.5424,35.5574,28400.0
2014-02-03 12:00:00,47.18,47.18,47.09,47.09,13900.0,35.5574,35.5574,35.4896,35.4896,13900.0
2014-02-03 12:05:00,47.06,47.15,47.06,47.14,11500.0,35.467,35.5348,35.467,35.5273,11500.0
2014-02-03 12:10:00,47.15,47.16,47.07,47.13,11900.0,35.5348,35.5424,35.4745,35.5198,11900.0
2014-02-03 12:15:00,47.13,47.13,47.05,47.1,10800.0,35.5198,35.5198,35.4595,35.4971,10800.0
2014-02-03 12:20:00,47.09,47.12,47.02,47.12,11000.0,35.4896,35.5122,35.4369,35.5122,11000.0
2014-02-03 12:25:00,47.11,47.11,47.05,47.08,9200.0,35.5047,35.5047,35.4595,35.4821,9200.0
2014-02-03 12:30:00,47.08,47.15,47.08,47.13,19100.0,35.4821,35.5348,35.4821,35.5198,19100.0
2014-02-03 12:35:00,47.13,47.15,47.07,47.08,12600.0,35.5198,35.5348,35.4745,35.4821,12600.0
2014-02-03 12:40:00,47.08,47.13,47.08,47.13,6300.0,35.4821,35.5198,35.4821,35.5198,6300.0
2014-02-03 12:45:00,47.14,47.19,47.14,47.19,11300.0,35.5273,35.565,35.5273,35.565,11300.0
2014-02-03 12:50:00,47.18,47.23,47.15,47.23,14800.0,35.5574,35.5951,35.5348,35.5951,14800.0
2014-02-03 12:55:00,47.24,47.29,47.19,47.2,23900.0,35.6027,35.6403,35.565,35.5725,23900.0
2014-02-03 13:00:00,47.19,47.23,47.13,47.13,18300.0,35.565,35.5951,35.5198,35.5198,18300.0
2014-02-03 13:05:00,47.14,47.16,47.07,47.07,8900.0,35.5273,35.5424,35.4745,35.4745,8900.0
2014-02-03 13:10:00,47.07,47.12,47.07,47.09,7700.0,35.4745,35.5122,35.4745,35.4896,7700.0
2014-02-03 13:15:00,47.08,47.09,47.0,47.0,8200.0,35.4821,35.4896,35.4218,35.4218,8200.0
2014-02-03 13:20:00,47.0,47.02,46.95,46.95,18900.0,35.4218,35.4369,35.3841,35.3841,18900.0
2014-02-03 13:25:00,46.94,46.94,46.78,46.81,65400.0,35.3766,35.3766,35.256,35.2786,65400.0
2014-02-03 13:30:00,46.81,46.87,46.79,46.84,18600.0,35.2786,35.3238,35.2635,35.3012,18600.0
2014-02-03 13:35:00,46.85,46.85,46.75,46.78,30400.0,35.3087,35.3087,35.2334,35.256,30400.0
2014-02-03 13:40:00,46.77,46.82,46.67,46.8,22900.0,35.2484,35.2861,35.1731,35.2711,22900.0
2014-02-03 13:45:00,46.8,46.8,46.69,46.72,21500.0,35.2711,35.2711,35.1881,35.2108,21500.0
2014-02-03 13:50:00,46.72,46.78,46.67,46.71,13900.0,35.2108,35.256,35.1731,35.2032,13900.0
2014-02-03 13:55:00,46.72,46.79,46.7,46.77,22200.0,35.2108,35.2635,35.1957,35.2484,22200.0
2014-02-03 14:00:00,46.76,46.83,46.75,46.79,8000.0,35.2409,35.2937,35.2334,35.2635,8000.0
2014-02-03 14:05:00,46.81,46.83,46.77,46.78,10600.0,35.2786,35.2937,35.2484,35.256,10600.0
2014-02-03 14:10:00,46.77,46.81,46.76,46.79,8000.0,35.2484,35.2786,35.2409,35.2635,8000.0
2014-02-03 14:15:00,46.79,46.84,46.78,46.82,10300.0,35.2635,35.3012,35.256,35.2861,10300.0
2014-02-03 14:20:00,46.81,46.81,46.75,46.78,15300.0,35.2786,35.2786,35.2334,35.256,15300.0
2014-02-03 14:25:00,46.78,46.8,46.74,46.8,9400.0,35.256,35.2711,35.2258,35.2711,9400.0
2014-02-03 14:30:00,46.8,46.84,46.76,46.78,14200.0,35.2711,35.3012,35.2409,35.256,14200.0
2014-02-03 14:35:00,46.78,46.84,46.77,46.79,16400.0,35.256,35.3012,35.2484,35.2635,16400.0
2014-02-03 14:40:00,46.79,46.83,46.73,46.75,10700.0,35.2635,35.2937,35.2183,35.2334,10700.0
2014-02-03 14:45:00,46.74,46.8,46.71,46.77,12400.0,35.2258,35.2711,35.2032,35.2484,12400.0
2014-02-03 14:50:00,46.78,46.79,46.67,46.67,18100.0,35.256,35.2635,35.1731,35.1731,18100.0
2014-02-03 14:55:00,46.68,46.72,46.66,46.66,19500.0,35.1806,35.2108,35.1655,35.1655,19500.0
2014-02-03 15:00:00,46.66,46.75,46.66,46.74,13200.0,35.1655,35.2334,35.1655,35.2258,13200.0
2014-02-03 15:05:00,46.75,46.77,46.71,46.74,17300.0,35.2334,35.2484,35.2032,35.2258,17300.0
2014-02-03 15:10:00,46.73,46.74,46.64,46.74,23400.0,35.2183,35.2258,35.1505,35.2258,23400.0
2014-02-03 15:15:00,46.74,46.78,46.73,46.73,26100.0,35.2258,35.256,35.2183,35.2183,26100.0
2014-02-03 15:20:00,46.74,46.74,46.66,46.66,16800.0,35.2258,35.2258,35.1655,35.1655,16800.0
2014-02-03 15:25:00,46.66,46.74,46.65,46.73,15800.0,35.1655,35.2258,35.158,35.2183,15800.0
2014-02-03 15:30:00,46.74,46.79,46.7,46.7,27400.0,35.2258,35.2635,35.1957,35.1957,27400.0
2014-02-03 15:35:00,46.7,46.72,46.66,46.69,25800.0,35.1957,35.2108,35.1655,35.1881,25800.0
2014-02-03 15:40:00,46.69,46.71,46.64,46.64,23400.0,35.1881,35.2032,35.1505,35.1505,23400.0
2014-02-03 15:45:00,46.65,46.65,46.55,46.56,50700.0,35.158,35.158,35.0826,35.0902,50700.0
2014-02-03 15:50:00,46.57,46.66,46.57,46.66,53500.0,35.0977,35.1655,35.0977,35.1655,53500.0
2014-02-03 15:55:00,46.68,46.69,46.56,46.62,110100.0,35.1806,35.1881,35.0902,35.1354,110100.0
2014-02-04 09:30:00,46.95,47.0,46.7,46.8,35100.0,35.3841,35.4218,35.1957,35.2711,35100.0
2014-02-04 09:35:00,46.73,46.77,46.56,46.62,27900.0,35.2183,35.2484,35.0902,35.1354,27900.0
2014-02-04 09:40:00,46.6,46.79,46.58,46.64,14000.0,35.1203,35.2635,35.1052,35.1505,14000.0
2014-02-04 09:45:00,46.64,46.75,46.5,46.69,27100.0,35.1505,35.2334,35.045,35.1881,27100.0
2014-02-04 09:50:00,46.69,46.74,46.59,46.71,19500.0,35.1881,35.2258,35.1128,35.2032,19500.0
2014-02-04 09:55:00,46.73,46.88,46.73,46.85,27300.0,35.2183,35.3313,35.2183,35.3087,27300.0
2014-02-04 10:00:00,46.87,46.89,46.72,46.72,26700.0,35.3238,35.3389,35.2108,35.2108,26700.0
2014-02-04 10:05:00,46.73,46.87,46.73,46.83,45600.0,35.2183,35.3238,35.2183,35.2937,45600.0
2014-02-04 10:10:00,46.83,46.85,46.68,46.68,22600.0,35.2937,35.3087,35.1806,35.1806,22600.0
2014-02-04 10:15:00,46.68,46.71,46.61,46.62,34600.0,35.1806,35.2032,35.1279,35.1354,34600.0
2014-02-04 10:20:00,46.62,46.66,46.48,46.5,44500.0,35.1354,35.1655,35.0299,35.045,44500.0
2014-02-04 10:25:00,46.5,46.51,46.46,46.48,34100.0,35.045,35.0525,35.0148,35.0299,34100.0
2014-02-04 10:30:00,46.48,46.51,46.46,46.47,64700.0,35.0299,35.0525,35.0148,35.0223,64700.0
2014-02-04 10:35:00,46.48,46.51,46.39,46.45,63300.0,35.0299,35.0525,34.9621,35.0073,63300.0
2014-02-04 10:40:00,46.46,46.51,46.44,46.46,44100.0,35.0148,35.0525,34.9997,35.0148,44100.0
2014-02-04 10:45:00,46.46,46.51,46.42,46.46,42700.0,35.0148,35.0525,34.9847,35.0148,42700.0
2014-02-04 10:50:00,46.46,46.57,46.45,46.57,42900.0,35.0148,35.0977,35.0073,35.0977,42900.0
2014-02-04 10:55:00,46.58,46.58,46.5,46.54,16300.0,35.1052,35.1052,35.045,35.0751,16300.0
2014-02-04 11:00:00,46.54,46.74,46.53,46.65,48000.0,35.0751,35.2258,35.0676,35.158,48000.0
2014-02-04 11:05:00,46.67,46.72,46.65,46.71,13800.0,35.1731,35.2108,35.158,35.2032,13800.0
2014-02-04 11:10:00,46.69,46.71,46.64,46.67,28800.0,35.1881,35.2032,35.1505,35.1731,28800.0
2014-02-04 11:15:00,46.68,46.72,46.62,46.72,26400.0,35.1806,35.2108,35.1354,35.2108,26400.0
2014-02-04 11:20:00,46.71,46.78,46.69,46.76,14500.0,35.2032,35.256,35.1881,35.2409,14500.0
2014-02-04 11:25:00,46.77,46.8,46.71,46.76,16300.0,35.2484,35.2711,35.2032,35.2409,16300.0
2014-02-04 11:30:00,46.76,46.77,46.72,46.74,15300.0,35.2409,35.2484,35.2108,35.2258,15300.0
2014-02-04 11:35:00,46.73,46.82,46.73,46.82,11900.0,35.2183,35.2861,35.2183,35.2861,11900.0
2014-02-04 11:40:00,46.81,46.85,46.78,46.84,13600.0,35.2786,35.3087,35.256,35.3012,13600.0
2014-02-04 11:45:00,46.85,46.87,46.81,46.87,7300.0,35.3087,35.3238,35.2786,35.3238,7300.0
2014-02-04 11:50:00,46.88,46.9,46.86,46.89,7300.0,35.3313,35.3464,35.3163,35.3389,7300.0
2014-02-04 11:55:00,46.89,46.99,46.89,46.99,12200.0,35.3389,35.4142,35.3389,35.4142,12200.0
2014-02-04 12:00:00,46.99,47.03,46.97,46.98,10500.0,35.4142,35.4444,35.3992,35.4067,10500.0
2014-02-04 12:05:00,46.99,47.0,46.93,46.94,12200.0,35.4142,35.4218,35.369,35.3766,12200.0
2014-02-04 12:10:00,46.94,47.03,46.94,47.03,10900.0,35.3766,35.4444,35.3766,35.4444,10900.0
2014-02-04 12:15:00,47.04,47.04,47.0,47.01,9100.0,35.4519,35.4519,35.4218,35.4293,9100.0
2014-02-04 12:20:00,47.02,47.03,46.99,47.02,11900.0,35.4369,35.4444,35.4142,35.4369,11900.0
2014-02-04 12:25:00,47.01,47.05,46.94,46.94,9200.0,35.4293,35.4595,35.3766,35.3766,9200.0
2014-02-04 12:30:00,46.94,46.97,46.93,46.97,14800.0,35.3766,35.3992,35.369,35.3992,14800.0
2014-02-04 12:35:00,46.98,47.0,46.96,46.96,12500.0,35.4067,35.4218,35.3916,35.3916,12500.0
2014-02-04 12:40:00,46.96,47.01,46.96,47.01,8200.0,35.3916,35.4293,35.3916,35.4293,8200.0
2014-02-04 12:45:00,47.02,47.06,47.0,47.01,9000.0,35.4369,35.467,35.4218,35.4293,9000.0
2014-02-04 12:50:00,47.01,47.04,46.95,46.96,8000.0,35.4293,35.4519,35.3841,35.3916,8000.0
2014-02-04 12:55:00,46.96,47.05,46.95,47.03,19900.0,35.3916,35.4595,35.3841,35.4444,19900.0
2014-02-04 13:00:00,47.04,47.05,47.01,47.03,5800.0,35.4519,35.4595,35.4293,35.4444,5800.0
2014-02-04 13:05:00,47.04,47.07,47.04,47.05,9000.0,35.4519,35.4745,35.4519,35.4595,9000.0
2014-02-04 13:10:00,47.05,47.05,46.94,46.95,17700.0,35.4595,35.4595,35.3766,35.3841,17700.0
2014-02-04 13:15:00,46.95,47.0,46.93,47.0,13800.0,35.3841,35.4218,35.369,35.4218,13800.0
2014-02-04 13:20:00,46.98,47.02,46.95,46.97,11400.0,35.4067,35.4369,35.3841,35.3992,11400.0
2014-02-04 13:25:00,46.96,46.98,46.94,46.96,7500.0,35.3916,35.4067,35.3766,35.3916,7500.0
2014-02-04 13:30:00,46.95,47.03,46.95,47.03,8100.0,35.3841,35.4444,35.3841,35.4444,8100.0
2014-02-04 13:35:00,47.02,47.04,46.9,46.96,16600.0,35.4369,35.4519,35.3464,35.3916,16600.0
2014-02-04 13:40:00,46.95,46.98,46.94,46.94,7300.0,35.3841,35.4067,35.3766,35.3766,7300.0
2014-02-04 13:45:00,46.94,46.94,46.89,46.9,7500.0,35.3766,35.3766,35.3389,35.3464,7500.0
2014-02-04 13:50:00,46.9,46.92,46.8,46.82,30200.0,35.3464,35.3615,35.2711,35.2861,30200.0
2014-02-04 13:55:00,46.82,46.83,46.7,46.73,26300.0,35.2861,35.2937,35.1957,35.2183,26300.0
2014-02-04 14:00:00,46.73,46.74,46.63,46.72,33700.0,35.2183,35.2258,35.1429,35.2108,33700.0
2014-02-04 14:05:00,46.72,46.74,46.7,46.73,13600.0,35.2108,35.2258,35.1957,35.2183,13600.0
2014-02-04 14:10:00,46.72,46.73,46.68,46.72,15200.0,35.2108,35.2183,35.1806,35.2108,15200.0
2014-02-04 14:15:00,46.72,46.73,46.67,46.67,14200.0,35.2108,35.2183,35.1731,35.1731,14200.0
2014-02-04 14:20:00,46.68,46.73,46.64,46.67,17300.0,35.1806,35.2183,35.1505,35.1731,17300.0
2014-02-04 14:25:00,46.67,46.67,46.63,46.63,15400.0,35.1731,35.1731,35.1429,35.1429,15400.0
2014-02-04 14:30:00,46.63,46.65,46.53,46.53,49300.0,35.1429,35.158,35.0676,35.0676,49300.0
2014-02-04 14:35:00,46.52,46.64,46.51,46.64,23300.0,35.06,35.1505,35.0525,35.1505,23300.0
2014-02-04 14:40:00,46.64,46.71,46.64,46.7,22600.0,35.1505,35.2032,35.1505,35.1957,22600.0
2014-02-04 14:45:00,46.71,46.78,46.71,46.73,21500.0,35.2032,35.256,35.2032,35.2183,21500.0
2014-02-04 14:50:00,46.74,46.81,46.74,46.8,19500.0,35.2258,35.2786,35.2258,35.2711,19500.0
2014-02-04 14:55:00,46.81,46.85,46.8,46.85,12500.0,35.2786,35.3087,35.2711,35.3087,12500.0
2014-02-04 15:00:00,46.84,46.89,46.84,46.88,16200.0,35.3012,35.3389,35.3012,35.3313,16200.0
2014-02-04 15:05:00,46.89,46.92,46.86,46.89,30500.0,35.3389,35.3615,35.3163,35.3389,30500.0
2014-02-04 15:10:00,46.89,46.89,46.83,46.86,14700.0,35.3389,35.3389,35.2937,35.3163,14700.0
2014-02-04 15:15:00,46.86,46.86,46.78,46.8,16000.0,35.3163,35.3163,35.256,35.2711,16000.0
2014-02-04 15:20:00,46.81,46.85,46.79,46.79,19900.0,35.2786,35.3087,35.2635,35.2635,19900.0
2014-02-04 15:25:00,46.79,46.79,46.63,46.65,25400.0,35.2635,35.2635,35.1429,35.158,25400.0
2014-02-04 15:30:00,46.65,46.78,46.63,46.74,42200.0,35.158,35.256,35.1429,35.2258,42200.0
2014-02-04 15:35:00,46.74,46.82,46.74,46.76,23900.0,35.2258,35.2861,35.2258,35.2409,23900.0
2014-02-04 15:40:00,46.77,46.83,46.76,46.77,28700.0,35.2484,35.2937,35.2409,35.2484,28700.0
2014-02-04 15:45:00,46.78,46.84,46.74,46.74,57400.0,35.256,35.3012,35.2258,35.2258,57400.0
2014-02-04 15:50:00,46.75,46.82,46.75,46.81,55300.0,35.2334,35.2861,35.2334,35.2786,55300.0
2014-02-04 15:55:00,46.81,46.84,46.75,46.76,96700.0,35.2786,35.3012,35.2334,35.2409,96700.0
2014-02-05 09:30:00,46.83,47.02,46.7,46.93,40200.0,35.2937,35.4369,35.1957,35.369,40200.0
2014-02-05 09:35:00,46.88,46.88,46.74,46.75,15600.0,35.3313,35.3313,35.2258,35.2334,15600.0
2014-02-05 09:40:00,46.75,46.88,46.75,46.84,11300.0,35.2334,35.3313,35.2334,35.3012,11300.0
2014-02-05 09:45:00,46.84,46.84,46.72,46.74,18300.0,35.3012,35.3012,35.2108,35.2258,18300.0
2014-02-05 09:50:00,46.7,46.79,46.69,46.79,23300.0,35.1957,35.2635,35.1881,35.2635,23300.0
2014-02-05 09:55:00,46.78,46.78,46.66,46.74,20100.0,35.256,35.256,35.1655,35.2258,20100.0
2014-02-05 10:00:00,46.73,46.95,46.72,46.88,28300.0,35.2183,35.3841,35.2108,35.3313,28300.0
2014-02-05 10:05:00,46.89,46.92,46.85,46.86,29100.0,35.3389,35.3615,35.3087,35.3163,29100.0
2014-02-05 10:10:00,46.87,46.91,46.79,46.83,32300.0,35.3238,35.354,35.2635,35.2937,32300.0
2014-02-05 10:15:00,46.84,46.87,46.78,46.82,17700.0,35.3012,35.3238,35.256,35.2861,17700.0
2014-02-05 10:20:00,46.82,46.87,46.67,46.68,20600.0,35.2861,35.3238,35.1731,35.1806,20600.0
2014-02-05 10:25:00,46.67,46.75,46.67,46.67,12300.0,35.1731,35.2334,35.1731,35.1731,12300.0
2014-02-05 10:30:00,46.68,46.81,46.65,46.8,16500.0,35.1806,35.2786,35.158,35.2711,16500.0
2014-02-05 10:35:00,46.78,46.86,46.76,46.86,22900.0,35.256,35.3163,35.2409,35.3163,22900.0
2014-02-05 10:40:00,46.86,46.91,46.84,46.89,31400.0,35.3163,35.354,35.3012,35.3389,31400.0
2014-02-05 10:45:00,46.89,46.9,46.75,46.78,23200.0,35.3389,35.3464,35.2334,35.256,23200.0
2014-02-05 10:50:00,46.77,46.77,46.73,46.75,7400.0,35.2484,35.2484,35.2183,35.2334,7400.0
2014-02-05 10:55:00,46.76,46.8,46.72,46.75,10300.0,35.2409,35.2711,35.2108,35.2334,10300.0
2014-02-05 11:00:00,46.74,46.75,46.72,46.72,9300.0,35.2258,35.2334,35.2108,35.2108,9300.0
2014-02-05 11:05:00,46.71,46.72,46.67,46.7,11200.0,35.2032,35.2108,35.1731,35.1957,11200.0
2014-02-05 11:10:00,46.71,46.83,46.71,46.82,14000.0,35.2032,35.2937,35.2032,35.2861,14000.0
2014-02-05 11:15:00,46.82,46.89,46.82,46.84,22100.0,35.2861,35.3389,35.2861,35.3012,22100.0
2014-02-05 11:20:00,46.85,46.89,46.85,46.86,11900.0,35.3087,35.3389,35.3087,35.3163,11900.0
2014-02-05 11:25:00,46.86,47.06,46.85,47.04,23300.0,35.3163,35.467,35.3087,35.4519,23300.0
2014-02-05 11:30:00,47.05,47.08,47.0,47.0,23100.0,35.4595,35.4821,35.4218,35.4218,23100.0
2014-02-05 11:35:00,46.99,47.0,46.88,46.88,12400.0,35.4142,35.4218,35.3313,35.3313,12400.0
2014-02-05 11:40:00,46.88,46.95,46.87,46.93,11900.0,35.3313,35.3841,35.3238,35.369,11900.0
2014-02-05 11:45:00,46.93,47.01,46.93,46.98,12800.0,35.369,35.4293,35.369,35.4067,12800.0
2014-02-05 11:50:00,46.98,47.01,46.97,46.98,13100.0,35.4067,35.4293,35.3992,35.4067,13100.0
2014-02-05 11:55:00,46.99,47.05,46.97,47.03,15900.0,35.4142,35.4595,35.3992,35.4444,15900.0
2014-02-05 12:00:00,47.03,47.07,47.01,47.02,33300.0,35.4444,35.4745,35.4293,35.4369,33300.0
2014-02-05 12:05:00,47.03,47.15,47.01,47.11,25100.0,35.4444,35.5348,35.4293,35.5047,25100.0
2014-02-05 12:10:00,47.11,47.11,47.0,47.02,9400.0,35.5047,35.5047,35.4218,35.4369,9400.0
2014-02-05 12:15:00,47.02,47.14,47.0,47.14,21200.0,35.4369,35.5273,35.4218,35.5273,21200.0
2014-02-05 12:20:00,47.15,47.17,47.11,47.15,16700.0,35.5348,35.5499,35.5047,35.5348,16700.0
2014-02-05 12:25:00,47.14,47.14,47.07,47.07,13400.0,35.5273,35.5273,35.4745,35.4745,13400.0
2014-02-05 12:30:00,47.06,47.13,47.06,47.11,14900.0,35.467,35.5198,35.467,35.5047,14900.0
2014-02-05 12:35:00,47.11,47.12,47.08,47.09,14700.0,35.5047,35.5122,35.4821,35.4896,14700.0
2014-02-05 12:40:00,47.1,47.16,47.1,47.15,8900.0,35.4971,35.5424,35.4971,35.5348,8900.0
2014-02-05 12:45:00,47.16,47.2,47.16,47.18,15000.0,35.5424,35.5725,35.5424,35.5574,15000.0
2014-02-05 12:50:00,47.18,47.18,47.12,47.12,10600.0,35.5574,35.5574,35.5122,35.5122,10600.0
2014-02-05 12:55:00,47.12,47.17,47.12,47.15,9700.0,35.5122,35.5499,35.5122,35.5348,9700.0
2014-02-05 13:00:00,47.15,47.19,47.13,47.19,9200.0,35.5348,35.565,35.5198,35.565,9200.0
2014-02-05 13:05:00,47.21,47.25,47.19,47.25,10800.0,35.58,35.6102,35.565,35.6102,10800.0
2014-02-05 13:10:00,47.25,47.25,47.2,47.23,10900.0,35.6102,35.6102,35.5725,35.5951,10900.0
2014-02-05 13:15:00,47.24,47.26,47.24,47.24,17700.0,35.6027,35.6177,35.6027,35.6027,17700.0
2014-02-05 13:20:00,47.24,47.25,47.22,47.24,12300.0,35.6027,35.6102,35.5876,35.6027,12300.0
2014-02-05 13:25:00,47.24,47.25,47.23,47.24,16300.0,35.6027,35.6102,35.5951,35.6027,16300.0
2014-02-05 13:30:00,47.25,47.25,47.21,47.23,11600.0,35.6102,35.6102,35.58,35.5951,11600.0
2014-02-05 13:35:00,47.23,47.25,47.21,47.24,8900.0,35.5951,35.6102,35.58,35.6027,8900.0
2014-02-05 13:40:00,47.24,47.27,47.19,47.19,19700.0,35.6027,35.6253,35.565,35.565,19700.0
2014-02-05 13:45:00,47.17,47.19,47.15,47.16,12800.0,35.5499,35.565,35.5348,35.5424,12800.0
2014-02-05 13:50:00,47.17,47.28,47.17,47.25,64500.0,35.5499,35.6328,35.5499,35.6102,64500.0
2014-02-05 13:55:00,47.25,47.3,47.24,47.25,16100.0,35.6102,35.6479,35.6027,35.6102,16100.0
2014-02-05 14:00:00,47.24,47.32,47.24,47.31,20000.0,35.6027,35.663,35.6027,35.6554,20000.0
2014-02-05 14:05:00,47.3,47.3,47.22,47.24,14200.0,35.6479,35.6479,35.5876,35.6027,14200.0
2014-02-05 14:10:00,47.24,47.25,47.18,47.2,15900.0,35.6027,35.6102,35.5574,35.5725,15900.0
2014-02-05 14:15:00,47.19,47.22,47.18,47.22,12500.0,35.565,35.5876,35.5574,35.5876,12500.0
2014-02-05 14:20:00,47.22,47.24,47.19,47.19,19300.0,35.5876,35.6027,35.565,35.565,19300.0
2014-02-05 14:25:00,47.2,47.21,47.13,47.17,14000.0,35.5725,35.58,35.5198,35.5499,14000.0
2014-02-05 14:30:00,47.17,47.24,47.16,47.19,15900.0,35.5499,35.6027,35.5424,35.565,15900.0
2014-02-05 14:35:00,47.18,47.18,47.08,47.09,24500.0,35.5574,35.5574,35.4821,35.4896,24500.0
2014-02-05 14:40:00,47.1,47.13,47.09,47.13,8400.0,35.4971,35.5198,35.4896,35.5198,8400.0
2014-02-05 14:45:00,47.14,47.16,47.13,47.14,13800.0,35.5273,35.5424,35.5198,35.5273,13800.0
2014-02-05 14:50:00,47.14,47.18,47.13,47.13,14300.0,35.5273,35.5574,35.5198,35.5198,14300.0
2014-02-05 14:55:00,47.13,47.15,47.1,47.13,16700.0,35.5198,35.5348,35.4971,35.5198,16700.0
2014-02-05 15:00:00,47.13,47.15,47.07,47.07,17700.0,35.5198,35.5348,35.4745,35.4745,17700.0
2014-02-05 15:05:00,47.08,47.14,47.08,47.11,42200.0,35.4821,35.5273,35.4821,35.5047,42200.0
2014-02-05 15:10:00,47.1,47.16,47.08,47.15,33700.0,35.4971,35.5424,35.4821,35.5348,33700.0
2014-02-05 15:15:00,47.16,47.16,47.09,47.13,45900.0,35.5424,35.5424,35.4896,35.5198,45900.0
2014-02-05 15:20:00,47.12,47.16,47.11,47.12,36500.0,35.5122,35.5424,35.5047,35.5122,36500.0
2014-02-05 15:25:00,47.13,47.19,47.13,47.19,43100.0,35.5198,35.565,35.5198,35.565,43100.0
2014-02-05 15:30:00,47.18,47.22,47.12,47.2,51300.0,35.5574,35.5876,35.5122,35.5725,51300.0
2014-02-05 15:35:00,47.2,47.21,47.14,47.19,40300.0,35.5725,35.58,35.5273,35.565,40300.0
2014-02-05 15:40:00,47.2,47.22,47.18,47.19,46100.0,35.5725,35.5876,35.5574,35.565,46100.0
2014-02-05 15:45:00,47.19,47.27,47.18,47.26,60600.0,35.565,35.6253,35.5574,35.6177,60600.0
2014-02-05 15:50:00,47.25,47.27,47.2,47.22,64600.0,35.6102,35.6253,35.5725,35.5876,64600.0
2014-02-05 15:55:00,47.21,47.24,47.16,47.2,91600.0,35.58,35.6027,35.5424,35.5725,91600.0
2014-02-06 09:30:00,47.21,47.36,47.19,47.36,48400.0,35.58,35.6931,35.565,35.6931,48400.0
2014-02-06 09:35:00,47.39,47.52,47.37,47.51,173800.0,35.7157,35.8137,35.7006,35.8061,173800.0
2014-02-06 09:40:00,47.51,47.58,47.43,47.44,36900.0,35.8061,35.8589,35.7459,35.7534,36900.0
2014-02-06 09:45:00,47.44,47.44,47.3,47.32,29200.0,35.7534,35.7534,35.6479,35.663,29200.0
2014-02-06 09:50:00,47.33,47.33,47.27,47.32,25700.0,35.6705,35.6705,35.6253,35.663,25700.0
2014-02-06 09:55:00,47.32,47.39,47.17,47.2,69400.0,35.663,35.7157,35.5499,35.5725,69400.0
2014-02-06 10:00:00,47.21,47.32,47.17,47.17,36900.0,35.58,35.663,35.5499,35.5499,36900.0
2014-02-06 10:05:00,47.16,47.31,47.16,47.23,33700.0,35.5424,35.6554,35.5424,35.5951,33700.0
2014-02-06 10:10:00,47.23,47.25,47.16,47.17,9900.0,35.5951,35.6102,35.5424,35.5499,9900.0
2014-02-06 10:15:00,47.18,47.29,47.18,47.26,15500.0,35.5574,35.6403,35.5574,35.6177,15500.0
2014-02-06 10:20:00,47.28,47.3,47.23,47.24,25200.0,35.6328,35.6479,35.5951,35.6027,25200.0
2014-02-06 10:25:00,47.23,47.32,47.2,47.32,34300.0,35.5951,35.663,35.5725,35.663,34300.0
2014-02-06 10:30:00,47.33,47.33,47.26,47.27,26200.0,35.6705,35.6705,35.6177,35.6253,26200.0
2014-02-06 10:35:00,47.27,47.31,47.25,47.28,32200.0,35.6253,35.6554,35.6102,35.6328,32200.0
2014-02-06 10:40:00,47.29,47.33,47.27,47.33,47700.0,35.6403,35.6705,35.6253,35.6705,47700.0
2014-02-06 10:45:00,47.31,47.44,47.31,47.44,48000.0,35.6554,35.7534,35.6554,35.7534,48000.0
2014-02-06 10:50:00,47.43,47.47,47.4,47.44,45900.0,35.7459,35.776,35.7232,35.7534,45900.0
2014-02-06 10:55:00,47.44,47.51,47.38,47.49,29100.0,35.7534,35.8061,35.7082,35.7911,29100.0
2014-02-06 11:00:00,47.5,47.53,47.49,47.52,18700.0,35.7986,35.8212,35.7911,35.8137,18700.0
2014-02-06 11:05:00,47.52,47.73,47.52,47.73,88900.0,35.8137,35.9719,35.8137,35.9719,88900.0
2014-02-06 11:10:00,47.72,47.73,47.68,47.71,70500.0,35.9644,35.9719,35.9343,35.9569,70500.0
2014-02-06 11:15:00,47.73,47.75,47.71,47.73,15500.0,35.9719,35.987,35.9569,35.9719,15500.0
2014-02-06 11:20:00,47.71,47.79,47.71,47.74,45700.0,35.9569,36.0172,35.9569,35.9795,45700.0
2014-02-06 11:25:00,47.74,47.74,47.49,47.51,41100.0,35.9795,35.9795,35.7911,35.8061,41100.0
2014-02-06 11:30:00,47.52,47.69,47.52,47.62,32300.0,35.8137,35.9418,35.8137,35.889,32300.0
2014-02-06 11:35:00,47.62,47.7,47.61,47.62,25500.0,35.889,35.9493,35.8815,35.889,25500.0
2014-02-06 11:40:00,47.62,47.66,47.61,47.66,21200.0,35.889,35.9192,35.8815,35.9192,21200.0
2014-02-06 11:45:00,47.64,47.65,47.61,47.61,10700.0,35.9041,35.9117,35.8815,35.8815,10700.0
2014-02-06 11:50:00,47.61,47.65,47.59,47.6,16700.0,35.8815,35.9117,35.8664,35.874,16700.0
2014-02-06 11:55:00,47.58,47.63,47.55,47.57,21500.0,35.8589,35.8966,35.8363,35.8514,21500.0
2014-02-06 12:00:00,47.58,47.67,47.58,47.67,12000.0,35.8589,35.9267,35.8589,35.9267,12000.0
2014-02-06 12:05:00,47.67,47.78,47.65,47.78,55800.0,35.9267,36.0096,35.9117,36.0096,55800.0
2014-02-06 12:10:00,47.78,47.87,47.74,47.84,94600.0,36.0096,36.0775,35.9795,36.0549,94600.0
2014-02-06 12:15:00,47.84,47.89,47.77,47.89,109200.0,36.0549,36.0925,36.0021,36.0925,109200.0
2014-02-06 12:20:00,47.9,47.91,47.88,47.91,14800.0,36.1001,36.1076,36.085,36.1076,14800.0
2014-02-06 12:25:00,47.9,48.04,47.89,48.03,76100.0,36.1001,36.2056,36.0925,36.198,76100.0
2014-02-06 12:30:00,48.02,48.02,47.95,47.97,10900.0,36.1905,36.1905,36.1378,36.1528,10900.0
2014-02-06 12:35:00,47.98,48.01,47.94,48.0,21500.0,36.1604,36.183,36.1302,36.1754,21500.0
2014-02-06 12:40:00,48.0,48.11,47.96,48.11,21100.0,36.1754,36.2583,36.1453,36.2583,21100.0
2014-02-06 12:45:00,48.11,48.16,48.05,48.1,43700.0,36.2583,36.296,36.2131,36.2508,43700.0
2014-02-06 12:50:00,48.11,48.13,48.08,48.1,41800.0,36.2583,36.2734,36.2357,36.2508,41800.0
2014-02-06 12:55:00,48.1,48.15,48.09,48.12,16200.0,36.2508,36.2885,36.2433,36.2659,16200.0
2014-02-06 13:00:00,48.13,48.2,48.09,48.19,29200.0,36.2734,36.3262,36.2433,36.3186,29200.0
2014-02-06 13:05:00,48.2,48.35,48.17,48.2,102000.0,36.3262,36.4392,36.3036,36.3262,102000.0
2014-02-06 13:10:00,48.2,48.22,48.14,48.16,34400.0,36.3262,36.3412,36.2809,36.296,34400.0
2014-02-06 13:15:00,48.15,48.26,48.14,48.21,52700.0,36.2885,36.3714,36.2809,36.3337,52700.0
2014-02-06 13:20:00,48.21,48.28,48.21,48.24,33300.0,36.3337,36.3865,36.3337,36.3563,33300.0
2014-02-06 13:25:00,48.23,48.25,48.14,48.14,40900.0,36.3488,36.3639,36.2809,36.2809,40900.0
2014-02-06 13:30:00,48.16,48.23,48.05,48.13,80000.0,36.296,36.3488,36.2131,36.2734,80000.0
2014-02-06 13:35:00,48.11,48.18,48.02,48.08,51100.0,36.2583,36.3111,36.1905,36.2357,51100.0
2014-02-06 13:40:00,48.08,48.09,48.0,48.06,21500.0,36.2357,36.2433,36.1754,36.2207,21500.0
2014-02-06 13:45:00,48.06,48.2,48.06,48.14,45300.0,36.2207,36.3262,36.2207,36.2809,45300.0
2014-02-06 13:50:00,48.14,48.15,48.05,48.08,15000.0,36.2809,36.2885,36.2131,36.2357,15000.0
2014-02-06 13:55:00,48.08,48.08,48.02,48.02,14900.0,36.2357,36.2357,36.1905,36.1905,14900.0
2014-02-06 14:00:00,48.01,48.12,48.01,48.11,22500.0,36.183,36.2659,36.183,36.2583,22500.0
2014-02-06 14:05:00,48.12,48.12,48.03,48.07,11800.0,36.2659,36.2659,36.198,36.2282,11800.0
2014-02-06 14:10:00,48.08,48.14,48.08,48.1,11400.0,36.2357,36.2809,36.2357,36.2508,11400.0
2014-02-06 14:15:00,48.11,48.23,48.11,48.21,16500.0,36.2583,36.3488,36.2583,36.3337,16500.0
2014-02-06 14:20:00,48.22,48.23,48.19,48.23,19400.0,36.3412,36.3488,36.3186,36.3488,19400.0
2014-02-06 14:25:00,48.23,48.28,48.23,48.24,16200.0,36.3488,36.3865,36.3488,36.3563,16200.0
2014-02-06 14:30:00,48.24,48.29,48.24,48.25,18400.0,36.3563,36.394,36.3563,36.3639,18400.0
2014-02-06 14:35:00,48.25,48.28,48.22,48.24,44200.0,36.3639,36.3865,36.3412,36.3563,44200.0
2014-02-06 14:40:00,48.24,48.26,48.21,48.21,13300.0,36.3563,36.3714,36.3337,36.3337,13300.0
2014-02-06 14:45:00,48.21,48.21,48.19,48.2,18700.0,36.3337,36.3337,36.3186,36.3262,18700.0
2014-02-06 14:50:00,48.21,48.27,48.2,48.26,19100.0,36.3337,36.3789,36.3262,36.3714,19100.0
2014-02-06 14:55:00,48.27,48.34,48.23,48.34,39600.0,36.3789,36.4317,36.3488,36.4317,39600.0
2014-02-06 15:00:00,48.34,48.4,48.32,48.39,53300.0,36.4317,36.4769,36.4166,36.4694,53300.0
2014-02-06 15:05:00,48.4,48.42,48.36,48.4,27300.0,36.4769,36.492,36.4468,36.4769,27300.0
2014-02-06 15:10:00,48.4,48.41,48.34,48.35,46200.0,36.4769,36.4844,36.4317,36.4392,46200.0
2014-02-06 15:15:00,48.35,48.35,48.25,48.27,30600.0,36.4392,36.4392,36.3639,36.3789,30600.0
2014-02-06 15:20:00,48.27,48.27,48.16,48.16,18800.0,36.3789,36.3789,36.296,36.296,18800.0
2014-02-06 15:25:00,48.16,48.22,48.15,48.21,24000.0,36.296,36.3412,36.2885,36.3337,24000.0
2014-02-06 15:30:00,48.21,48.35,48.2,48.35,67400.0,36.3337,36.4392,36.3262,36.4392,67400.0
2014-02-06 15:35:00,48.35,48.36,48.32,48.35,54400.0,36.4392,36.4468,36.4166,36.4392,54400.0
2014-02-06 15:40:00,48.35,48.38,48.29,48.29,86600.0,36.4392,36.4618,36.394,36.394,86600.0
2014-02-06 15:45:00,48.29,48.36,48.26,48.3,81100.0,36.394,36.4468,36.3714,36.4015,81100.0
2014-02-06 15:50:00,48.31,48.34,48.26,48.3,93000.0,36.4091,36.4317,36.3714,36.4015,93000.0
2014-02-06 15:55:00,48.31,48.39,48.29,48.33,128700.0,36.4091,36.4694,36.394,36.4241,128700.0
2014-02-07 09:30:00,48.59,48.77,48.39,48.53,46200.0,36.6201,36.7558,36.4694,36.5749,46200.0
2014-02-07 09:35:00,48.54,48.58,48.45,48.49,14300.0,36.5824,36.6126,36.5146,36.5447,14300.0
2014-02-07 09:40:00,48.55,48.62,48.47,48.48,17800.0,36.5899,36.6427,36.5297,36.5372,17800.0
2014-02-07 09:45:00,48.47,48.51,48.25,48.25,23800.0,36.5297,36.5598,36.3639,36.3639,23800.0
2014-02-07 09:50:00,48.27,48.35,48.17,48.27,44400.0,36.3789,36.4392,36.3036,36.3789,44400.0
2014-02-07 09:55:00,48.25,48.38,48.24,48.31,23600.0,36.3639,36.4618,36.3563,36.4091,23600.0
2014-02-07 10:00:00,48.32,48.45,48.32,48.34,15400.0,36.4166,36.5146,36.4166,36.4317,15400.0
2014-02-07 10:05:00,48.32,48.32,48.24,48.31,12900.0,36.4166,36.4166,36.3563,36.4091,12900.0
2014-02-07 10:10:00,48.29,48.3,48.01,48.01,23800.0,36.394,36.4015,36.183,36.183,23800.0
2014-02-07 10:15:00,48.0,48.05,47.94,48.02,25700.0,36.1754,36.2131,36.1302,36.1905,25700.0
2014-02-07 10:20:00,48.01,48.01,47.91,47.91,24400.0,36.183,36.183,36.1076,36.1076,24400.0
2014-02-07 10:25:00,47.92,47.96,47.83,47.88,15400.0,36.1151,36.1453,36.0473,36.085,15400.0
2014-02-07 10:30:00,47.86,47.98,47.84,47.9,20300.0,36.0699,36.1604,36.0549,36.1001,20300.0
2014-02-07 10:35:00,47.9,48.02,47.89,48.02,20700.0,36.1001,36.1905,36.0925,36.1905,20700.0
2014-02-07 10:40:00,48.02,48.05,48.0,48.03,22800.0,36.1905,36.2131,36.1754,36.198,22800.0
2014-02-07 10:45:00,48.02,48.07,48.01,48.07,15900.0,36.1905,36.2282,36.183,36.2282,15900.0
2014-02-07 10:50:00,48.07,48.14,48.05,48.13,24100.0,36.2282,36.2809,36.2131,36.2734,24100.0
2014-02-07 10:55:00,48.14,48.24,48.14,48.22,20700.0,36.2809,36.3563,36.2809,36.3412,20700.0
2014-02-07 11:00:00,48.22,48.22,48.14,48.15,16300.0,36.3412,36.3412,36.2809,36.2885,16300.0
2014-02-07 11:05:00,48.15,48.18,48.13,48.15,23400.0,36.2885,36.3111,36.2734,36.2885,23400.0
2014-02-07 11:10:00,48.14,48.16,48.09,48.16,21100.0,36.2809,36.296,36.2433,36.296,21100.0
2014-02-07 11:15:00,48.16,48.19,48.13,48.13,27000.0,36.296,36.3186,36.2734,36.2734,27000.0
2014-02-07 11:20:00,48.12,48.15,48.08,48.08,17600.0,36.2659,36.2885,36.2357,36.2357,17600.0
2014-02-07 11:25:00,48.1,48.17,48.09,48.17,10400.0,36.2508,36.3036,36.2433,36.3036,10400.0
2014-02-07 11:30:00,48.19,48.27,48.18,48.2,19200.0,36.3186,36.3789,36.3111,36.3262,19200.0
2014-02-07 11:35:00,48.19,48.23,48.19,48.2,13400.0,36.3186,36.3488,36.3186,36.3262,13400.0
2014-02-07 11:40:00,48.19,48.28,48.19,48.27,14100.0,36.3186,36.3865,36.3186,36.3789,14100.0
2014-02-07 11:45:00,48.26,48.3,48.25,48.3,16200.0,36.3714,36.4015,36.3639,36.4015,16200.0
2014-02-07 11:50:00,48.3,48.33,48.29,48.33,16200.0,36.4015,36.4241,36.394,36.4241,16200.0
2014-02-07 11:55:00,48.34,48.37,48.34,48.37,11800.0,36.4317,36.4543,36.4317,36.4543,11800.0
2014-02-07 12:00:00,48.36,48.37,48.32,48.32,15400.0,36.4468,36.4543,36.4166,36.4166,15400.0
2014-02-07 12:05:00,48.33,48.38,48.33,48.36,13400.0,36.4241,36.4618,36.4241,36.4468,13400.0
2014-02-07 12:10:00,48.37,48.41,48.36,48.41,11400.0,36.4543,36.4844,36.4468,36.4844,11400.0
2014-02-07 12:15:00,48.41,48.44,48.41,48.41,11800.0,36.4844,36.507,36.4844,36.4844,11800.0
2014-02-07 12:20:00,48.42,48.44,48.41,48.44,3800.0,36.492,36.507,36.4844,36.507,3800.0
2014-02-07 12:25:00,48.43,48.44,48.39,48.39,14800.0,36.4995,36.507,36.4694,36.4694,14800.0
2014-02-07 12:30:00,48.39,48.41,48.38,48.39,15300.0,36.4694,36.4844,36.4618,36.4694,15300.0
2014-02-07 12:35:00,48.38,48.38,48.34,48.34,4500.0,36.4618,36.4618,36.4317,36.4317,4500.0
2014-02-07 12:40:00,48.34,48.35,48.33,48.33,5100.0,36.4317,36.4392,36.4241,36.4241,5100.0
2014-02-07 12:45:00,48.34,48.34,48.3,48.3,9400.0,36.4317,36.4317,36.4015,36.4015,9400.0
2014-02-07 12:50:00,48.31,48.39,48.3,48.38,20500.0,36.4091,36.4694,36.4015,36.4618,20500.0
2014-02-07 12:55:00,48.38,48.39,48.37,48.38,11900.0,36.4618,36.4694,36.4543,36.4618,11900.0
2014-02-07 13:00:00,48.39,48.42,48.36,48.37,11400.0,36.4694,36.492,36.4468,36.4543,11400.0
2014-02-07 13:05:00,48.36,48.38,48.36,48.38,2900.0,36.4468,36.4618,36.4468,36.4618,2900.0
2014-02-07 13:10:00,48.38,48.41,48.38,48.41,5600.0,36.4618,36.4844,36.4618,36.4844,5600.0
2014-02-07 13:15:00,48.41,48.42,48.41,48.42,11300.0,36.4844,36.492,36.4844,36.492,11300.0
2014-02-07 13:20:00,48.41,48.46,48.41,48.46,7900.0,36.4844,36.5221,36.4844,36.5221,7900.0
2014-02-07 13:25:00,48.46,48.48,48.45,48.48,5900.0,36.5221,36.5372,36.5146,36.5372,5900.0
2014-02-07 13:30:00,48.48,48.49,48.47,48.47,15100.0,36.5372,36.5447,36.5297,36.5297,15100.0
2014-02-07 13:35:00,48.47,48.48,48.47,48.47,3700.0,36.5297,36.5372,36.5297,36.5297,3700.0
2014-02-07 13:40:00,48.48,48.56,48.48,48.54,22500.0,36.5372,36.5975,36.5372,36.5824,22500.0
2014-02-07 13:45:00,48.54,48.59,48.54,48.57,14500.0,36.5824,36.6201,36.5824,36.605,14500.0
2014-02-07 13:50:00,48.56,48.58,48.55,48.55,10400.0,36.5975,36.6126,36.5899,36.5899,10400.0
2014-02-07 13:55:00,48.55,48.62,48.52,48.57,26300.0,36.5899,36.6427,36.5673,36.605,26300.0
2014-02-07 14:00:00,48.57,48.58,48.54,48.56,14500.0,36.605,36.6126,36.5824,36.5975,14500.0
2014-02-07 14:05:00,48.56,48.58,48.55,48.58,12200.0,36.5975,36.6126,36.5899,36.6126,12200.0
2014-02-07 14:10:00,48.58,48.6,48.5,48.5,17200.0,36.6126,36.6276,36.5523,36.5523,17200.0
2014-02-07 14:15:00,48.5,48.5,48.48,48.48,13700.0,36.5523,36.5523,36.5372,36.5372,13700.0
2014-02-07 14:20:00,48.48,48.54,48.48,48.54,12400.0,36.5372,36.5824,36.5372,36.5824,12400.0
2014-02-07 14:25:00,48.53,48.55,48.52,48.52,10600.0,36.5749,36.5899,36.5673,36.5673,10600.0
2014-02-07 14:30:00,48.52,48.54,48.5,48.5,13100.0,36.5673,36.5824,36.5523,36.5523,13100.0
2014-02-07 14:35:00,48.51,48.51,48.41,48.41,22300.0,36.5598,36.5598,36.4844,36.4844,22300.0
2014-02-07 14:40:00,48.41,48.45,48.4,48.45,24800.0,36.4844,36.5146,36.4769,36.5146,24800.0
2014-02-07 14:45:00,48.45,48.47,48.4,48.4,19400.0,36.5146,36.5297,36.4769,36.4769,19400.0
2014-02-07 14:50:00,48.39,48.41,48.36,48.37,29300.0,36.4694,36.4844,36.4468,36.4543,29300.0
2014-02-07 14:55:00,48.35,48.35,48.3,48.32,53700.0,36.4392,36.4392,36.4015,36.4166,53700.0
2014-02-07 15:00:00,48.33,48.38,48.32,48.38,29000.0,36.4241,36.4618,36.4166,36.4618,29000.0
2014-02-07 15:05:00,48.38,48.38,48.32,48.32,25600.0,36.4618,36.4618,36.4166,36.4166,25600.0
2014-02-07 15:10:00,48.33,48.33,48.26,48.27,38200.0,36.4241,36.4241,36.3714,36.3789,38200.0
2014-02-07 15:15:00,48.27,48.32,48.27,48.29,51100.0,36.3789,36.4166,36.3789,36.394,51100.0
2014-02-07 15:20:00,48.3,48.3,48.25,48.29,44000.0,36.4015,36.4015,36.3639,36.394,44000.0
2014-02-07 15:25:00,48.29,48.31,48.27,48.31,71100.0,36.394,36.4091,36.3789,36.4091,71100.0
2014-02-07 15:30:00,48.32,48.39,48.32,48.38,30200.0,36.4166,36.4694,36.4166,36.4618,30200.0
2014-02-07 15:35:00,48.37,48.46,48.37,48.46,34200.0,36.4543,36.5221,36.4543,36.5221,34200.0
2014-02-07 15:40:00,48.46,48.48,48.42,48.47,56300.0,36.5221,36.5372,36.492,36.5297,56300.0
2014-02-07 15:45:00,48.47,48.53,48.46,48.49,74600.0,36.5297,36.5749,36.5221,36.5447,74600.0
2014-02-07 15:50:00,48.49,48.51,48.46,48.48,87600.0,36.5447,36.5598,36.5221,36.5372,87600.0
2014-02-07 15:55:00,48.49,48.5,48.44,48.44,189600.0,36.5447,36.5523,36.507,36.507,189600.0
2014-02-10 09:30:00,48.46,48.46,48.05,48.1,61100.0,36.5221,36.5221,36.2131,36.2508,61100.0
2014-02-10 09:35:00,48.12,48.37,48.12,48.28,30600.0,36.2659,36.4543,36.2659,36.3865,30600.0
2014-02-10 09:40:00,48.3,48.42,48.2,48.4,50400.0,36.4015,36.492,36.3262,36.4769,50400.0
2014-02-10 09:45:00,48.4,48.41,48.28,48.28,15200.0,36.4769,36.4844,36.3865,36.3865,15200.0
2014-02-10 09:50:00,48.28,48.28,48.03,48.16,35300.0,36.3865,36.3865,36.198,36.296,35300.0
2014-02-10 09:55:00,48.16,48.27,48.14,48.27,12800.0,36.296,36.3789,36.2809,36.3789,12800.0
2014-02-10 10:00:00,48.25,48.27,48.19,48.21,11700.0,36.3639,36.3789,36.3186,36.3337,11700.0
2014-02-10 10:05:00,48.21,48.23,48.18,48.21,12900.0,36.3337,36.3488,36.3111,36.3337,12900.0
2014-02-10 10:10:00,48.2,48.29,48.19,48.26,20500.0,36.3262,36.394,36.3186,36.3714,20500.0
2014-02-10 10:15:00,48.27,48.29,48.23,48.29,16900.0,36.3789,36.394,36.3488,36.394,16900.0
2014-02-10 10:20:00,48.28,48.28,48.21,48.22,19900.0,36.3865,36.3865,36.3337,36.3412,19900.0
2014-02-10 10:25:00,48.22,48.31,48.22,48.3,48000.0,36.3412,36.4091,36.3412,36.4015,48000.0
2014-02-10 10:30:00,48.32,48.36,48.28,48.36,46000.0,36.4166,36.4468,36.3865,36.4468,46000.0
2014-02-10 10:35:00,48.36,48.38,48.29,48.32,30600.0,36.4468,36.4618,36.394,36.4166,30600.0
2014-02-10 10:40:00,48.33,48.35,48.27,48.3,74600.0,36.4241,36.4392,36.3789,36.4015,74600.0
2014-02-10 10:45:00,48.29,48.32,48.25,48.28,14700.0,36.394,36.4166,36.3639,36.3865,14700.0
2014-02-10 10:50:00,48.26,48.3,48.24,48.24,16400.0,36.3714,36.4015,36.3563,36.3563,16400.0
2014-02-10 10:55:00,48.25,48.28,48.2,48.22,12300.0,36.3639,36.3865,36.3262,36.3412,12300.0
2014-02-10 11:00:00,48.22,48.29,48.16,48.16,12700.0,36.3412,36.394,36.296,36.296,12700.0
2014-02-10 11:05:00,48.18,48.21,48.16,48.18,13500.0,36.3111,36.3337,36.296,36.3111,13500.0
2014-02-10 11:10:00,48.18,48.29,48.18,48.29,10400.0,36.3111,36.394,36.3111,36.394,10400.0
2014-02-10 11:15:00,48.29,48.33,48.27,48.33,37600.0,36.394,36.4241,36.3789,36.4241,37600.0
2014-02-10 11:20:00,48.33,48.44,48.33,48.36,43900.0,36.4241,36.507,36.4241,36.4468,43900.0
2014-02-10 11:25:00,48.37,48.44,48.37,48.4,15600.0,36.4543,36.507,36.4543,36.4769,15600.0
2014-02-10 11:30:00,48.41,48.45,48.37,48.4,30800.0,36.4844,36.5146,36.4543,36.4769,30800.0
2014-02-10 11:35:00,48.41,48.41,48.28,48.3,11400.0,36.4844,36.4844,36.3865,36.4015,11400.0
2014-02-10 11:40:00,48.31,48.36,48.3,48.34,21000.0,36.4091,36.4468,36.4015,36.4317,21000.0
2014-02-10 11:45:00,48.35,48.41,48.34,48.4,12900.0,36.4392,36.4844,36.4317,36.4769,12900.0
2014-02-10 11:50:00,48.4,48.42,48.3,48.31,17300.0,36.4769,36.492,36.4015,36.4091,17300.0
2014-02-10 11:55:00,48.31,48.38,48.3,48.37,11800.0,36.4091,36.4618,36.4015,36.4543,11800.0
2014-02-10 12:00:00,48.37,48.38,48.3,48.36,12700.0,36.4543,36.4618,36.4015,36.4468,12700.0
2014-02-10 12:05:00,48.36,48.43,48.36,48.43,37200.0,36.4468,36.4995,36.4468,36.4995,37200.0
2014-02-10 12:10:00,48.43,48.44,48.4,48.44,10300.0,36.4995,36.507,36.4769,36.507,10300.0
2014-02-10 12:15:00,48.45,48.5,48.4,48.41,13200.0,36.5146,36.5523,36.4769,36.4844,13200.0
2014-02-10 12:20:00,48.4,48.46,48.38,48.46,8500.0,36.4769,36.5221,36.4618,36.5221,8500.0
2014-02-10 12:25:00,48.46,48.46,48.33,48.33,6200.0,36.5221,36.5221,36.4241,36.4241,6200.0
2014-02-10 12:30:00,48.34,48.4,48.33,48.36,10000.0,36.4317,36.4769,36.4241,36.4468,10000.0
2014-02-10 12:35:00,48.36,48.36,48.25,48.25,12700.0,36.4468,36.4468,36.3639,36.3639,12700.0
2014-02-10 12:40:00,48.25,48.25,48.21,48.25,10000.0,36.3639,36.3639,36.3337,36.3639,10000.0
2014-02-10 12:45:00,48.24,48.24,48.21,48.21,3700.0,36.3563,36.3563,36.3337,36.3337,3700.0
2014-02-10 12:50:00,48.22,48.23,48.19,48.21,8000.0,36.3412,36.3488,36.3186,36.3337,8000.0
2014-02-10 12:55:00,48.22,48.27,48.22,48.27,8000.0,36.3412,36.3789,36.3412,36.3789,8000.0
2014-02-10 13:00:00,48.27,48.3,48.26,48.26,6200.0,36.3789,36.4015,36.3714,36.3714,6200.0
2014-02-10 13:05:00,48.26,48.27,48.22,48.23,9100.0,36.3714,36.3789,36.3412,36.3488,9100.0
2014-02-10 13:10:00,48.23,48.27,48.22,48.25,7300.0,36.3488,36.3789,36.3412,36.3639,7300.0
2014-02-10 13:15:00,48.24,48.29,48.21,48.29,12200.0,36.3563,36.394,36.3337,36.394,12200.0
2014-02-10 13:20:00,48.29,48.34,48.29,48.34,6800.0,36.394,36.4317,36.394,36.4317,6800.0
2014-02-10 13:25:00,48.33,48.34,48.28,48.28,11400.0,36.4241,36.4317,36.3865,36.3865,11400.0
2014-02-10 13:30:00,48.28,48.28,48.25,48.27,3500.0,36.3865,36.3865,36.3639,36.3789,3500.0
2014-02-10 13:35:00,48.27,48.32,48.27,48.32,11200.0,36.3789,36.4166,36.3789,36.4166,11200.0
2014-02-10 13:40:00,48.32,48.32,48.27,48.29,9500.0,36.4166,36.4166,36.3789,36.394,9500.0
2014-02-10 13:45:00,48.28,48.31,48.28,48.31,5700.0,36.3865,36.4091,36.3865,36.4091,5700.0
2014-02-10 13:50:00,48.3,48.31,48.26,48.31,11400.0,36.4015,36.4091,36.3714,36.4091,11400.0
2014-02-10 13:55:00,48.3,48.35,48.3,48.34,11000.0,36.4015,36.4392,36.4015,36.4317,11000.0
2014-02-10 14:00:00,48.33,48.38,48.33,48.38,24200.0,36.4241,36.4618,36.4241,36.4618,24200.0
2014-02-10 14:05:00,48.38,48.38,48.31,48.31,14400.0,36.4618,36.4618,36.4091,36.4091,14400.0
2014-02-10 14:10:00,48.31,48.34,48.3,48.33,5500.0,36.4091,36.4317,36.4015,36.4241,5500.0
2014-02-10 14:15:00,48.32,48.34,48.3,48.34,6500.0,36.4166,36.4317,36.4015,36.4317,6500.0
2014-02-10 14:20:00,48.33,48.34,48.32,48.33,5000.0,36.4241,36.4317,36.4166,36.4241,5000.0
2014-02-10 14:25:00,48.33,48.38,48.33,48.36,25800.0,36.4241,36.4618,36.4241,36.4468,25800.0
2014-02-10 14:30:00,48.36,48.37,48.32,48.32,10300.0,36.4468,36.4543,36.4166,36.4166,10300.0
2014-02-10 14:35:00,48.33,48.37,48.32,48.34,10500.0,36.4241,36.4543,36.4166,36.4317,10500.0
2014-02-10 14:40:00,48.34,48.35,48.33,48.33,7300.0,36.4317,36.4392,36.4241,36.4241,7300.0
2014-02-10 14:45:00,48.33,48.38,48.32,48.38,16000.0,36.4241,36.4618,36.4166,36.4618,16000.0
2014-02-10 14:50:00,48.38,48.39,48.35,48.37,11400.0,36.4618,36.4694,36.4392,36.4543,11400.0
2014-02-10 14:55:00,48.36,48.37,48.29,48.3,28700.0,36.4468,36.4543,36.394,36.4015,28700.0
2014-02-10 15:00:00,48.29,48.3,48.25,48.26,15300.0,36.394,36.4015,36.3639,36.3714,15300.0
2014-02-10 15:05:00,48.26,48.3,48.26,48.29,9700.0,36.3714,36.4015,36.3714,36.394,9700.0
2014-02-10 15:10:00,48.28,48.28,48.2,48.23,48400.0,36.3865,36.3865,36.3262,36.3488,48400.0
2014-02-10 15:15:00,48.23,48.23,48.19,48.21,11800.0,36.3488,36.3488,36.3186,36.3337,11800.0
2014-02-10 15:20:00,48.21,48.21,48.13,48.18,27400.0,36.3337,36.3337,36.2734,36.3111,27400.0
2014-02-10 15:25:00,48.19,48.2,48.15,48.15,15700.0,36.3186,36.3262,36.2885,36.2885,15700.0
2014-02-10 15:30:00,48.15,48.16,48.13,48.16,23900.0,36.2885,36.296,36.2734,36.296,23900.0
2014-02-10 15:35:00,48.17,48.21,48.16,48.19,25700.0,36.3036,36.3337,36.296,36.3186,25700.0
2014-02-10 15:40:00,48.2,48.25,48.16,48.16,24500.0,36.3262,36.3639,36.296,36.296,24500.0
2014-02-10 15:45:00,48.17,48.19,48.13,48.18,40900.0,36.3036,36.3186,36.2734,36.3111,40900.0
2014-02-10 15:50:00,48.18,48.21,48.17,48.21,37900.0,36.3111,36.3337,36.3036,36.3337,37900.0
2014-02-10 15:55:00,48.21,48.22,48.18,48.2,75900.0,36.3337,36.3412,36.3111,36.3262,75900.0
2014-02-11 09:30:00,48.29,48.59,48.18,48.4,111100.0,36.394,36.6201,36.3111,36.4769,111100.0
2014-02-11 09:35:00,48.38,48.58,48.37,48.55,19000.0,36.4618,36.6126,36.4543,36.5899,19000.0
2014-02-11 09:40:00,48.56,48.6,48.5,48.58,12800.0,36.5975,36.6276,36.5523,36.6126,12800.0
2014-02-11 09:45:00,48.58,48.82,48.58,48.69,37500.0,36.6126,36.7934,36.6126,36.6955,37500.0
2014-02-11 09:50:00,48.69,48.82,48.56,48.81,44400.0,36.6955,36.7934,36.5975,36.7859,44400.0
2014-02-11 09:55:00,48.8,48.89,48.7,48.72,26300.0,36.7784,36.8462,36.703,36.7181,26300.0
2014-02-11 10:00:00,48.73,48.78,48.66,48.74,22400.0,36.7256,36.7633,36.6728,36.7331,22400.0
2014-02-11 10:05:00,48.74,48.75,48.68,48.73,8800.0,36.7331,36.7407,36.6879,36.7256,8800.0
2014-02-11 10:10:00,48.71,48.76,48.66,48.72,22000.0,36.7105,36.7482,36.6728,36.7181,22000.0
2014-02-11 10:15:00,48.74,48.77,48.7,48.75,28400.0,36.7331,36.7558,36.703,36.7407,28400.0
2014-02-11 10:20:00,48.75,48.8,48.74,48.77,21500.0,36.7407,36.7784,36.7331,36.7558,21500.0
2014-02-11 10:25:00,48.77,48.9,48.77,48.85,117800.0,36.7558,36.8537,36.7558,36.816,117800.0
2014-02-11 10:30:00,48.87,48.95,48.85,48.89,28500.0,36.8311,36.8914,36.816,36.8462,28500.0
2014-02-11 10:35:00,48.89,48.99,48.87,48.9,42100.0,36.8462,36.9216,36.8311,36.8537,42100.0
2014-02-11 10:40:00,48.9,48.99,48.85,48.95,83400.0,36.8537,36.9216,36.816,36.8914,83400.0
2014-02-11 10:45:00,48.97,49.06,48.97,49.02,51300.0,36.9065,36.9743,36.9065,36.9442,51300.0
2014-02-11 10:50:00,49.01,49.07,48.99,49.01,54800.0,36.9366,36.9818,36.9216,36.9366,54800.0
2014-02-11 10:55:00,49.02,49.06,48.99,49.03,26600.0,36.9442,36.9743,36.9216,36.9517,26600.0
2014-02-11 11:00:00,49.03,49.04,48.95,48.99,25700.0,36.9517,36.9592,36.8914,36.9216,25700.0
2014-02-11 11:05:00,48.98,48.98,48.87,48.9,55900.0,36.914,36.914,36.8311,36.8537,55900.0
2014-02-11 11:10:00,48.9,48.9,48.82,48.83,22900.0,36.8537,36.8537,36.7934,36.801,22900.0
2014-02-11 11:15:00,48.84,48.98,48.84,48.98,19200.0,36.8085,36.914,36.8085,36.914,19200.0
2014-02-11 11:20:00,48.98,48.99,48.93,48.95,25200.0,36.914,36.9216,36.8763,36.8914,25200.0
2014-02-11 11:25:00,48.94,48.96,48.9,48.92,33000.0,36.8839,36.8989,36.8537,36.8688,33000.0
2014-02-11 11:30:00,48.93,48.93,48.89,48.93,19800.0,36.8763,36.8763,36.8462,36.8763,19800.0
2014-02-11 11:35:00,48.93,48.95,48.91,48.93,16600.0,36.8763,36.8914,36.8613,36.8763,16600.0
2014-02-11 11:40:00,48.92,48.95,48.89,48.9,22800.0,36.8688,36.8914,36.8462,36.8537,22800.0
2014-02-11 11:45:00,48.9,48.94,48.87,48.93,66000.0,36.8537,36.8839,36.8311,36.8763,66000.0
2014-02-11 11:50:00,48.94,48.99,48.92,48.99,17100.0,36.8839,36.9216,36.8688,36.9216,17100.0
2014-02-11 11:55:00,48.98,49.01,48.95,48.95,17500.0,36.914,36.9366,36.8914,36.8914,17500.0
2014-02-11 12:00:00,48.95,48.98,48.92,48.97,18800.0,36.8914,36.914,36.8688,36.9065,18800.0
2014-02-11 12:05:00,48.98,48.98,48.89,48.89,17400.0,36.914,36.914,36.8462,36.8462,17400.0
2014-02-11 12:10:00,48.89,48.91,48.88,48.9,23400.0,36.8462,36.8613,36.8387,36.8537,23400.0
2014-02-11 12:15:00,48.9,48.92,48.88,48.91,24900.0,36.8537,36.8688,36.8387,36.8613,24900.0
2014-02-11 12:20:00,48.91,48.92,48.83,48.85,14600.0,36.8613,36.8688,36.801,36.816,14600.0
2014-02-11 12:25:00,48.85,48.91,48.84,48.89,19800.0,36.816,36.8613,36.8085,36.8462,19800.0
2014-02-11 12:30:00,48.89,48.91,48.88,48.89,12300.0,36.8462,36.8613,36.8387,36.8462,12300.0
2014-02-11 12:35:00,48.9,48.9,48.85,48.86,12100.0,36.8537,36.8537,36.816,36.8236,12100.0
2014-02-11 12:40:00,48.86,48.91,48.86,48.91,12900.0,36.8236,36.8613,36.8236,36.8613,12900.0
2014-02-11 12:45:00,48.91,48.94,48.89,48.89,15200.0,36.8613,36.8839,36.8462,36.8462,15200.0
2014-02-11 12:50:00,48.9,48.91,48.86,48.86,8100.0,36.8537,36.8613,36.8236,36.8236,8100.0
2014-02-11 12:55:00,48.87,48.88,48.83,48.83,9100.0,36.8311,36.8387,36.801,36.801,9100.0
2014-02-11 13:00:00,48.85,48.89,48.84,48.84,18800.0,36.816,36.8462,36.8085,36.8085,18800.0
2014-02-11 13:05:00,48.84,48.84,48.8,48.82,14000.0,36.8085,36.8085,36.7784,36.7934,14000.0
2014-02-11 13:10:00,48.82,48.9,48.82,48.9,12800.0,36.7934,36.8537,36.7934,36.8537,12800.0
2014-02-11 13:15:00,48.9,48.91,48.88,48.89,15300.0,36.8537,36.8613,36.8387,36.8462,15300.0
2014-02-11 13:20:00,48.89,48.91,48.89,48.89,9300.0,36.8462,36.8613,36.8462,36.8462,9300.0
2014-02-11 13:25:00,48.9,48.91,48.87,48.91,11200.0,36.8537,36.8613,36.8311,36.8613,11200.0
2014-02-11 13:30:00,48.9,48.91,48.88,48.89,12700.0,36.8537,36.8613,36.8387,36.8462,12700.0
2014-02-11 13:35:00,48.89,48.9,48.87,48.89,11600.0,36.8462,36.8537,36.8311,36.8462,11600.0
2014-02-11 13:40:00,48.9,48.91,48.88,48.88,9300.0,36.8537,36.8613,36.8387,36.8387,9300.0
2014-02-11 13:45:00,48.88,48.9,48.83,48.83,12300.0,36.8387,36.8537,36.801,36.801,12300.0
2014-02-11 13:50:00,48.83,48.86,48.83,48.85,16900.0,36.801,36.8236,36.801,36.816,16900.0
2014-02-11 13:55:00,48.84,48.87,48.83,48.83,20100.0,36.8085,36.8311,36.801,36.801,20100.0
2014-02-11 14:00:00,48.83,48.84,48.77,48.84,20000.0,36.801,36.8085,36.7558,36.8085,20000.0
2014-02-11 14:05:00,48.84,48.85,48.82,48.84,13800.0,36.8085,36.816,36.7934,36.8085,13800.0
2014-02-11 14:10:00,48.83,48.84,48.81,48.82,9300.0,36.801,36.8085,36.7859,36.7934,9300.0
2014-02-11 14:15:00,48.82,48.84,48.79,48.79,34500.0,36.7934,36.8085,36.7708,36.7708,34500.0
2014-02-11 14:20:00,48.8,48.86,48.8,48.86,16800.0,36.7784,36.8236,36.7784,36.8236,16800.0
2014-02-11 14:25:00,48.86,48.86,48.79,48.8,18300.0,36.8236,36.8236,36.7708,36.7784,18300.0
2014-02-11 14:30:00,48.8,48.84,48.8,48.84,9200.0,36.7784,36.8085,36.7784,36.8085,9200.0
2014-02-11 14:35:00,48.84,48.86,48.8,48.82,34900.0,36.8085,36.8236,36.7784,36.7934,34900.0
2014-02-11 14:40:00,48.82,48.86,48.82,48.84,26800.0,36.7934,36.8236,36.7934,36.8085,26800.0
2014-02-11 14:45:00,48.84,48.87,48.83,48.85,49300.0,36.8085,36.8311,36.801,36.816,49300.0
2014-02-11 14:50:00,48.85,48.86,48.83,48.85,17700.0,36.816,36.8236,36.801,36.816,17700.0
2014-02-11 14:55:00,48.85,48.87,48.83,48.85,40900.0,36.816,36.8311,36.801,36.816,40900.0
2014-02-11 15:00:00,48.85,48.89,48.84,48.89,29800.0,36.816,36.8462,36.8085,36.8462,29800.0
2014-02-11 15:05:00,48.88,48.93,48.85,48.91,29600.0,36.8387,36.8763,36.816,36.8613,29600.0
2014-02-11 15:10:00,48.91,48.93,48.89,48.91,39100.0,36.8613,36.8763,36.8462,36.8613,39100.0
2014-02-11 15:15:00,48.91,48.96,48.9,48.95,27500.0,36.8613,36.8989,36.8537,36.8914,27500.0
2014-02-11 15:20:00,48.96,48.97,48.9,48.94,33600.0,36.8989,36.9065,36.8537,36.8839,33600.0
2014-02-11 15:25:00,48.94,48.95,48.88,48.89,25500.0,36.8839,36.8914,36.8387,36.8462,25500.0
2014-02-11 15:30:00,48.88,49.02,48.88,49.02,740600.0,36.8387,36.9442,36.8387,36.9442,740600.0
2014-02-11 15:35:00,49.02,49.03,48.98,49.01,167300.0,36.9442,36.9517,36.914,36.9366,167300.0
2014-02-11 15:40:00,49.01,49.04,48.97,49.03,82100.0,36.9366,36.9592,36.9065,36.9517,82100.0
2014-02-11 15:45:00,49.03,49.04,48.99,49.01,125800.0,36.9517,36.9592,36.9216,36.9366,125800.0
2014-02-11 15:50:00,49.0,49.04,49.0,49.02,99200.0,36.9291,36.9592,36.9291,36.9442,99200.0
2014-02-11 15:55:00,49.02,49.03,48.89,48.9,712900.0,36.9442,36.9517,36.8462,36.8537,712900.0
2014-02-12 09:30:00,49.12,49.42,49.12,49.31,56400.0,37.0195,37.2456,37.0195,37.1627,56400.0
2014-02-12 09:35:00,49.3,49.34,49.17,49.3,216900.0,37.1552,37.1853,37.0572,37.1552,216900.0
2014-02-12 09:40:00,49.29,49.39,49.25,49.32,49700.0,37.1477,37.223,37.1175,37.1703,49700.0
2014-02-12 09:45:00,49.3,49.46,49.3,49.44,58500.0,37.1552,37.2758,37.1552,37.2607,58500.0
2014-02-12 09:50:00,49.44,49.64,49.43,49.61,38200.0,37.2607,37.4114,37.2532,37.3888,38200.0
2014-02-12 09:55:00,49.61,49.67,49.56,49.64,78600.0,37.3888,37.434,37.3511,37.4114,78600.0
2014-02-12 10:00:00,49.65,49.72,49.48,49.51,44800.0,37.419,37.4717,37.2908,37.3135,44800.0
2014-02-12 10:05:00,49.51,49.71,49.47,49.68,46500.0,37.3135,37.4642,37.2833,37.4416,46500.0
2014-02-12 10:10:00,49.7,49.93,49.7,49.92,104000.0,37.4566,37.63,37.4566,37.6225,104000.0
2014-02-12 10:15:00,49.91,50.0,49.91,49.93,76500.0,37.6149,37.6827,37.6149,37.63,76500.0
2014-02-12 10:20:00,49.93,49.96,49.82,49.91,34500.0,37.63,37.6526,37.5471,37.6149,34500.0
2014-02-12 10:25:00,49.9,49.9,49.79,49.83,26900.0,37.6074,37.6074,37.5245,37.5546,26900.0
2014-02-12 10:30:00,49.84,49.84,49.77,49.83,30000.0,37.5622,37.5622,37.5094,37.5546,30000.0
2014-02-12 10:35:00,49.83,49.92,49.83,49.92,26900.0,37.5546,37.6225,37.5546,37.6225,26900.0
2014-02-12 10:40:00,49.91,49.91,49.81,49.81,41900.0,37.6149,37.6149,37.5396,37.5396,41900.0
2014-02-12 10:45:00,49.8,49.86,49.77,49.83,40700.0,37.532,37.5772,37.5094,37.5546,40700.0
2014-02-12 10:50:00,49.83,49.84,49.8,49.83,16400.0,37.5546,37.5622,37.532,37.5546,16400.0
2014-02-12 10:55:00,49.84,49.87,49.82,49.83,21900.0,37.5622,37.5848,37.5471,37.5546,21900.0
2014-02-12 11:00:00,49.82,49.84,49.76,49.82,36800.0,37.5471,37.5622,37.5019,37.5471,36800.0
2014-02-12 11:05:00,49.82,49.89,49.82,49.89,15700.0,37.5471,37.5998,37.5471,37.5998,15700.0
2014-02-12 11:10:00,49.88,49.93,49.88,49.93,15100.0,37.5923,37.63,37.5923,37.63,15100.0
2014-02-12 11:15:00,49.93,50.02,49.93,50.01,23600.0,37.63,37.6978,37.63,37.6903,23600.0
2014-02-12 11:20:00,50.01,50.01,49.84,49.84,30000.0,37.6903,37.6903,37.5622,37.5622,30000.0
2014-02-12 11:25:00,49.84,49.93,49.83,49.92,24300.0,37.5622,37.63,37.5546,37.6225,24300.0
2014-02-12 11:30:00,49.92,50.02,49.89,50.0,29500.0,37.6225,37.6978,37.5998,37.6827,29500.0
2014-02-12 11:35:00,50.01,50.08,49.92,49.97,39700.0,37.6903,37.743,37.6225,37.6601,39700.0
2014-02-12 11:40:00,49.98,50.04,49.98,49.98,25200.0,37.6677,37.7129,37.6677,37.6677,25200.0
2014-02-12 11:45:00,49.98,50.03,49.92,49.92,25500.0,37.6677,37.7054,37.6225,37.6225,25500.0
2014-02-12 11:50:00,49.92,49.96,49.92,49.95,19900.0,37.6225,37.6526,37.6225,37.6451,19900.0
2014-02-12 11:55:00,49.96,50.02,49.95,50.01,16400.0,37.6526,37.6978,37.6451,37.6903,16400.0
2014-02-12 12:00:00,50.01,50.09,49.97,50.08,33400.0,37.6903,37.7506,37.6601,37.743,33400.0
2014-02-12 12:05:00,50.08,50.17,50.07,50.12,33100.0,37.743,37.8109,37.7355,37.7732,33100.0
2014-02-12 12:10:00,50.12,50.15,50.07,50.15,36300.0,37.7732,37.7958,37.7355,37.7958,36300.0
2014-02-12 12:15:00,50.15,50.21,50.13,50.21,17000.0,37.7958,37.841,37.7807,37.841,17000.0
2014-02-12 12:20:00,50.21,50.24,50.15,50.16,23700.0,37.841,37.8636,37.7958,37.8033,23700.0
2014-02-12 12:25:00,50.15,50.2,50.13,50.2,11800.0,37.7958,37.8335,37.7807,37.8335,11800.0
2014-02-12 12:30:00,50.21,50.3,50.21,50.3,23400.0,37.841,37.9088,37.841,37.9088,23400.0
2014-02-12 12:35:00,50.3,50.31,50.24,50.25,25400.0,37.9088,37.9164,37.8636,37.8712,25400.0
2014-02-12 12:40:00,50.25,50.26,50.21,50.25,14700.0,37.8712,37.8787,37.841,37.8712,14700.0
2014-02-12 12:45:00,50.25,50.25,50.16,50.18,11400.0,37.8712,37.8712,37.8033,37.8184,11400.0
2014-02-12 12:50:00,50.18,50.27,50.18,50.26,11300.0,37.8184,37.8862,37.8184,37.8787,11300.0
2014-02-12 12:55:00,50.26,50.29,50.2,50.24,17800.0,37.8787,37.9013,37.8335,37.8636,17800.0
2014-02-12 13:00:00,50.24,50.28,50.24,50.27,16600.0,37.8636,37.8938,37.8636,37.8862,16600.0
2014-02-12 13:05:00,50.27,50.33,50.24,50.3,23300.0,37.8862,37.9315,37.8636,37.9088,23300.0
2014-02-12 13:10:00,50.29,50.31,50.24,50.3,13300.0,37.9013,37.9164,37.8636,37.9088,13300.0
2014-02-12 13:15:00,50.3,50.33,50.29,50.29,15100.0,37.9088,37.9315,37.9013,37.9013,15100.0
2014-02-12 13:20:00,50.29,50.35,50.29,50.35,15000.0,37.9013,37.9465,37.9013,37.9465,15000.0
2014-02-12 13:25:00,50.35,50.35,50.28,50.28,16500.0,37.9465,37.9465,37.8938,37.8938,16500.0
2014-02-12 13:30:00,50.28,50.32,50.28,50.31,17600.0,37.8938,37.9239,37.8938,37.9164,17600.0
2014-02-12 13:35:00,50.31,50.34,50.31,50.32,20500.0,37.9164,37.939,37.9164,37.9239,20500.0
2014-02-12 13:40:00,50.32,50.45,50.32,50.45,44000.0,37.9239,38.0219,37.9239,38.0219,44000.0
2014-02-12 13:45:00,50.44,50.47,50.43,50.44,21500.0,38.0144,38.037,38.0068,38.0144,21500.0
2014-02-12 13:50:00,50.44,50.49,50.41,50.41,24800.0,38.0144,38.052,37.9917,37.9917,24800.0
2014-02-12 13:55:00,50.4,50.41,50.38,50.41,20800.0,37.9842,37.9917,37.9691,37.9917,20800.0
2014-02-12 14:00:00,50.4,50.49,50.4,50.48,28400.0,37.9842,38.052,37.9842,38.0445,28400.0
2014-02-12 14:05:00,50.48,50.5,50.3,50.3,52500.0,38.0445,38.0596,37.9088,37.9088,52500.0
2014-02-12 14:10:00,50.3,50.31,50.18,50.19,19500.0,37.9088,37.9164,37.8184,37.8259,19500.0
2014-02-12 14:15:00,50.2,50.2,50.17,50.17,22300.0,37.8335,37.8335,37.8109,37.8109,22300.0
2014-02-12 14:20:00,50.18,50.19,50.16,50.16,21200.0,37.8184,37.8259,37.8033,37.8033,21200.0
2014-02-12 14:25:00,50.16,50.2,50.16,50.2,15100.0,37.8033,37.8335,37.8033,37.8335,15100.0
2014-02-12 14:30:00,50.2,50.21,50.12,50.15,17400.0,37.8335,37.841,37.7732,37.7958,17400.0
2014-02-12 14:35:00,50.16,50.18,50.14,50.17,21500.0,37.8033,37.8184,37.7883,37.8109,21500.0
2014-02-12 14:40:00,50.17,50.22,50.17,50.21,12400.0,37.8109,37.8486,37.8109,37.841,12400.0
2014-02-12 14:45:00,50.2,50.21,50.08,50.08,26100.0,37.8335,37.841,37.743,37.743,26100.0
2014-02-12 14:50:00,50.07,50.07,50.04,50.07,20100.0,37.7355,37.7355,37.7129,37.7355,20100.0
2014-02-12 14:55:00,50.07,50.13,50.05,50.13,27400.0,37.7355,37.7807,37.7204,37.7807,27400.0
2014-02-12 15:00:00,50.14,50.16,50.12,50.12,19500.0,37.7883,37.8033,37.7732,37.7732,19500.0
2014-02-12 15:05:00,50.12,50.12,50.06,50.11,31200.0,37.7732,37.7732,37.728,37.7656,31200.0
2014-02-12 15:10:00,50.11,50.14,50.09,50.09,24600.0,37.7656,37.7883,37.7506,37.7506,24600.0
2014-02-12 15:15:00,50.11,50.15,50.1,50.13,39400.0,37.7656,37.7958,37.7581,37.7807,39400.0
2014-02-12 15:20:00,50.13,50.14,50.12,50.12,18900.0,37.7807,37.7883,37.7732,37.7732,18900.0
2014-02-12 15:25:00,50.13,50.19,50.13,50.16,38500.0,37.7807,37.8259,37.7807,37.8033,38500.0
2014-02-12 15:30:00,50.17,50.2,50.16,50.17,31600.0,37.8109,37.8335,37.8033,37.8109,31600.0
2014-02-12 15:35:00,50.18,50.18,50.1,50.13,49600.0,37.8184,37.8184,37.7581,37.7807,49600.0
2014-02-12 15:40:00,50.13,50.2,50.13,50.2,41100.0,37.7807,37.8335,37.7807,37.8335,41100.0
2014-02-12 15:45:00,50.2,50.23,50.2,50.21,81100.0,37.8335,37.8561,37.8335,37.841,81100.0
2014-02-12 15:50:00,50.21,50.23,50.19,50.19,83000.0,37.841,37.8561,37.8259,37.8259,83000.0
2014-02-12 15:55:00,50.19,50.23,50.16,50.23,162700.0,37.8259,37.8561,37.8033,37.8561,162700.0
2014-02-13 09:30:00,49.76,50.04,49.73,49.84,39300.0,37.5019,37.7129,37.4793,37.5622,39300.0
2014-02-13 09:35:00,49.96,50.11,49.88,49.88,57600.0,37.6526,37.7656,37.5923,37.5923,57600.0
2014-02-13 09:40:00,49.89,49.94,49.81,49.88,42800.0,37.5998,37.6375,37.5396,37.5923,42800.0
2014-02-13 09:45:00,49.88,49.89,49.74,49.8,55400.0,37.5923,37.5998,37.4868,37.532,55400.0
2014-02-13 09:50:00,49.8,49.86,49.76,49.77,29200.0,37.532,37.5772,37.5019,37.5094,29200.0
2014-02-13 09:55:00,49.8,49.89,49.73,49.89,101900.0,37.532,37.5998,37.4793,37.5998,101900.0
2014-02-13 10:00:00,49.91,50.0,49.89,49.89,24400.0,37.6149,37.6827,37.5998,37.5998,24400.0
2014-02-13 10:05:00,49.9,49.92,49.83,49.88,14800.0,37.6074,37.6225,37.5546,37.5923,14800.0
2014-02-13 10:10:00,49.87,49.9,49.79,49.79,15900.0,37.5848,37.6074,37.5245,37.5245,15900.0
2014-02-13 10:15:00,49.81,49.89,49.79,49.88,15700.0,37.5396,37.5998,37.5245,37.5923,15700.0
2014-02-13 10:20:00,49.89,49.95,49.87,49.87,12600.0,37.5998,37.6451,37.5848,37.5848,12600.0
2014-02-13 10:25:00,49.87,49.93,49.86,49.86,15800.0,37.5848,37.63,37.5772,37.5772,15800.0
2014-02-13 10:30:00,49.87,49.93,49.87,49.91,15500.0,37.5848,37.63,37.5848,37.6149,15500.0
2014-02-13 10:35:00,49.92,50.01,49.9,49.98,31700.0,37.6225,37.6903,37.6074,37.6677,31700.0
2014-02-13 10:40:00,49.97,50.01,49.97,49.99,36800.0,37.6601,37.6903,37.6601,37.6752,36800.0
2014-02-13 10:45:00,49.99,50.07,49.99,50.07,13900.0,37.6752,37.7355,37.6752,37.7355,13900.0
2014-02-13 10:50:00,50.06,50.22,50.06,50.16,19300.0,37.728,37.8486,37.728,37.8033,19300.0
2014-02-13 10:55:00,50.18,50.23,50.18,50.19,14800.0,37.8184,37.8561,37.8184,37.8259,14800.0
2014-02-13 11:00:00,50.2,50.25,50.18,50.22,19200.0,37.8335,37.8712,37.8184,37.8486,19200.0
2014-02-13 11:05:00,50.21,50.23,50.19,50.21,8700.0,37.841,37.8561,37.8259,37.841,8700.0
2014-02-13 11:10:00,50.2,50.21,50.18,50.18,21200.0,37.8335,37.841,37.8184,37.8184,21200.0
2014-02-13 11:15:00,50.18,50.35,50.18,50.32,10400.0,37.8184,37.9465,37.8184,37.9239,10400.0
2014-02-13 11:20:00,50.32,50.34,50.28,50.28,18600.0,37.9239,37.939,37.8938,37.8938,18600.0
2014-02-13 11:25:00,50.27,50.27,50.19,50.22,9400.0,37.8862,37.8862,37.8259,37.8486,9400.0
2014-02-13 11:30:00,50.22,50.35,50.22,50.27,7800.0,37.8486,37.9465,37.8486,37.8862,7800.0
2014-02-13 11:35:00,50.26,50.27,50.22,50.22,4000.0,37.8787,37.8862,37.8486,37.8486,4000.0
2014-02-13 11:40:00,50.22,50.26,50.22,50.24,11100.0,37.8486,37.8787,37.8486,37.8636,11100.0
2014-02-13 11:45:00,50.23,50.26,50.2,50.21,9400.0,37.8561,37.8787,37.8335,37.841,9400.0
2014-02-13 11:50:00,50.21,50.24,50.2,50.22,7500.0,37.841,37.8636,37.8335,37.8486,7500.0
2014-02-13 11:55:00,50.22,50.27,50.22,50.27,9800.0,37.8486,37.8862,37.8486,37.8862,9800.0
2014-02-13 12:00:00,50.26,50.28,50.22,50.22,5300.0,37.8787,37.8938,37.8486,37.8486,5300.0
2014-02-13 12:05:00,50.22,50.23,50.2,50.2,5000.0,37.8486,37.8561,37.8335,37.8335,5000.0
2014-02-13 12:10:00,50.19,50.24,50.18,50.2,6900.0,37.8259,37.8636,37.8184,37.8335,6900.0
2014-02-13 12:15:00,50.19,50.24,50.17,50.24,7200.0,37.8259,37.8636,37.8109,37.8636,7200.0
2014-02-13 12:20:00,50.25,50.28,50.25,50.26,5800.0,37.8712,37.8938,37.8712,37.8787,5800.0
2014-02-13 12:25:00,50.25,50.28,50.25,50.26,3700.0,37.8712,37.8938,37.8712,37.8787,3700.0
2014-02-13 12:30:00,50.26,50.26,50.2,50.21,6900.0,37.8787,37.8787,37.8335,37.841,6900.0
2014-02-13 12:35:00,50.21,50.23,50.2,50.22,8400.0,37.841,37.8561,37.8335,37.8486,8400.0
2014-02-13 12:40:00,50.22,50.26,50.21,50.26,5400.0,37.8486,37.8787,37.841,37.8787,5400.0
2014-02-13 12:45:00,50.25,50.26,50.22,50.26,8900.0,37.8712,37.8787,37.8486,37.8787,8900.0
2014-02-13 12:50:00,50.26,50.32,50.23,50.32,12100.0,37.8787,37.9239,37.8561,37.9239,12100.0
2014-02-13 12:55:00,50.31,50.32,50.25,50.27,7200.0,37.9164,37.9239,37.8712,37.8862,7200.0
2014-02-13 13:00:00,50.29,50.29,50.23,50.24,6300.0,37.9013,37.9013,37.8561,37.8636,6300.0
2014-02-13 13:05:00,50.25,50.34,50.25,50.31,10100.0,37.8712,37.939,37.8712,37.9164,10100.0
2014-02-13 13:10:00,50.31,50.34,50.28,50.28,7600.0,37.9164,37.939,37.8938,37.8938,7600.0
2014-02-13 13:15:00,50.29,50.35,50.28,50.33,6700.0,37.9013,37.9465,37.8938,37.9315,6700.0
2014-02-13 13:20:00,50.32,50.34,50.31,50.33,4400.0,37.9239,37.939,37.9164,37.9315,4400.0
2014-02-13 13:25:00,50.34,50.39,50.34,50.39,7600.0,37.939,37.9767,37.939,37.9767,7600.0
2014-02-13 13:30:00,50.39,50.39,50.36,50.38,7900.0,37.9767,37.9767,37.9541,37.9691,7900.0
2014-02-13 13:35:00,50.38,50.44,50.35,50.44,13500.0,37.9691,38.0144,37.9465,38.0144,13500.0
2014-02-13 13:40:00,50.44,50.47,50.43,50.45,10500.0,38.0144,38.037,38.0068,38.0219,10500.0
2014-02-13 13:45:00,50.45,50.49,50.44,50.44,7000.0,38.0219,38.052,38.0144,38.0144,7000.0
2014-02-13 13:50:00,50.44,50.47,50.44,50.47,8600.0,38.0144,38.037,38.0144,38.037,8600.0
2014-02-13 13:55:00,50.48,50.49,50.43,50.44,14300.0,38.0445,38.052,38.0068,38.0144,14300.0
2014-02-13 14:00:00,50.45,50.5,50.45,50.48,11200.0,38.0219,38.0596,38.0219,38.0445,11200.0
2014-02-13 14:05:00,50.49,50.52,50.49,50.49,20200.0,38.052,38.0746,38.052,38.052,20200.0
2014-02-13 14:10:00,50.49,50.55,50.49,50.53,12300.0,38.052,38.0973,38.052,38.0822,12300.0
2014-02-13 14:15:00,50.54,50.54,50.47,50.48,21000.0,38.0897,38.0897,38.037,38.0445,21000.0
2014-02-13 14:20:00,50.49,50.52,50.48,50.48,18100.0,38.052,38.0746,38.0445,38.0445,18100.0
2014-02-13 14:25:00,50.47,50.48,50.43,50.48,29000.0,38.037,38.0445,38.0068,38.0445,29000.0
2014-02-13 14:30:00,50.48,50.51,50.47,50.5,24100.0,38.0445,38.0671,38.037,38.0596,24100.0
2014-02-13 14:35:00,50.5,50.53,50.49,50.51,12900.0,38.0596,38.0822,38.052,38.0671,12900.0
2014-02-13 14:40:00,50.51,50.53,50.49,50.53,15800.0,38.0671,38.0822,38.052,38.0822,15800.0
2014-02-13 14:45:00,50.52,50.55,50.49,50.5,11100.0,38.0746,38.0973,38.052,38.0596,11100.0
2014-02-13 14:50:00,50.49,50.54,50.49,50.54,8500.0,38.052,38.0897,38.052,38.0897,8500.0
2014-02-13 14:55:00,50.52,50.55,50.49,50.55,23500.0,38.0746,38.0973,38.052,38.0973,23500.0
2014-02-13 15:00:00,50.55,50.58,50.53,50.55,20400.0,38.0973,38.1199,38.0822,38.0973,20400.0
2014-02-13 15:05:00,50.54,50.55,50.51,50.51,14500.0,38.0897,38.0973,38.0671,38.0671,14500.0
2014-02-13 15:10:00,50.52,50.55,50.49,50.49,17600.0,38.0746,38.0973,38.052,38.052,17600.0
2014-02-13 15:15:00,50.5,50.5,50.45,50.48,10300.0,38.0596,38.0596,38.0219,38.0445,10300.0
2014-02-13 15:20:00,50.48,50.49,50.46,50.46,8300.0,38.0445,38.052,38.0294,38.0294,8300.0
2014-02-13 15:25:00,50.47,50.48,50.43,50.45,19900.0,38.037,38.0445,38.0068,38.0219,19900.0
2014-02-13 15:30:00,50.46,50.49,50.44,50.49,12200.0,38.0294,38.052,38.0144,38.052,12200.0
2014-02-13 15:35:00,50.49,50.51,50.48,50.5,35000.0,38.052,38.0671,38.0445,38.0596,35000.0
2014-02-13 15:40:00,50.5,50.51,50.48,50.49,34300.0,38.0596,38.0671,38.0445,38.052,34300.0
2014-02-13 15:45:00,50.5,50.51,50.48,50.51,38700.0,38.0596,38.0671,38.0445,38.0671,38700.0
2014-02-13 15:50:00,50.51,50.52,50.49,50.5,28600.0,38.0671,38.0746,38.052,38.0596,28600.0
2014-02-13 15:55:00,50.5,50.56,50.48,50.54,76800.0,38.0596,38.1048,38.0445,38.0897,76800.0
2014-02-14 09:30:00,50.54,50.79,50.45,50.76,25100.0,38.0897,38.2781,38.0219,38.2555,25100.0
2014-02-14 09:35:00,50.75,50.9,50.71,50.77,15100.0,38.248,38.361,38.2178,38.2631,15100.0
2014-02-14 09:40:00,50.78,50.83,50.72,50.8,7000.0,38.2706,38.3083,38.2254,38.2857,7000.0
2014-02-14 09:45:00,50.81,50.81,50.59,50.65,14400.0,38.2932,38.2932,38.1274,38.1726,14400.0
2014-02-14 09:50:00,50.64,50.91,50.5,50.83,29800.0,38.1651,38.3686,38.0596,38.3083,29800.0
2014-02-14 09:55:00,50.87,50.97,50.77,50.83,20800.0,38.3384,38.4138,38.2631,38.3083,20800.0
2014-02-14 10:00:00,50.86,50.89,50.69,50.71,16900.0,38.3309,38.3535,38.2028,38.2178,16900.0
2014-02-14 10:05:00,50.71,50.77,50.63,50.77,23700.0,38.2178,38.2631,38.1575,38.2631,23700.0
2014-02-14 10:10:00,50.77,50.89,50.77,50.89,15000.0,38.2631,38.3535,38.2631,38.3535,15000.0
2014-02-14 10:15:00,50.89,50.91,50.86,50.9,18000.0,38.3535,38.3686,38.3309,38.361,18000.0
2014-02-14 10:20:00,50.9,50.95,50.87,50.91,13900.0,38.361,38.3987,38.3384,38.3686,13900.0
2014-02-14 10:25:00,50.88,51.05,50.88,51.02,14600.0,38.346,38.4741,38.346,38.4515,14600.0
2014-02-14 10:30:00,51.03,51.16,51.02,51.16,14200.0,38.459,38.557,38.4515,38.557,14200.0
2014-02-14 10:35:00,51.16,51.17,50.99,50.99,32000.0,38.557,38.5645,38.4289,38.4289,32000.0
2014-02-14 10:40:00,50.99,50.99,50.91,50.91,23300.0,38.4289,38.4289,38.3686,38.3686,23300.0
2014-02-14 10:45:00,50.91,50.95,50.87,50.92,24200.0,38.3686,38.3987,38.3384,38.3761,24200.0
2014-02-14 10:50:00,50.92,50.94,50.9,50.92,5600.0,38.3761,38.3912,38.361,38.3761,5600.0
2014-02-14 10:55:00,50.92,51.01,50.92,51.0,55200.0,38.3761,38.4439,38.3761,38.4364,55200.0
2014-02-14 11:00:00,50.99,51.03,50.97,51.03,23800.0,38.4289,38.459,38.4138,38.459,23800.0
2014-02-14 11:05:00,51.04,51.04,50.99,51.0,10000.0,38.4665,38.4665,38.4289,38.4364,10000.0
2014-02-14 11:10:00,51.0,51.01,50.98,51.0,42300.0,38.4364,38.4439,38.4213,38.4364,42300.0
2014-02-14 11:15:00,51.0,51.01,50.99,51.0,18800.0,38.4364,38.4439,38.4289,38.4364,18800.0
2014-02-14 11:20:00,50.99,51.06,50.99,51.04,7400.0,38.4289,38.4816,38.4289,38.4665,7400.0
2014-02-14 11:25:00,51.04,51.06,51.0,51.0,13400.0,38.4665,38.4816,38.4364,38.4364,13400.0
2014-02-14 11:30:00,51.0,51.04,51.0,51.02,12000.0,38.4364,38.4665,38.4364,38.4515,12000.0
2014-02-14 11:35:00,51.03,51.04,51.02,51.03,5300.0,38.459,38.4665,38.4515,38.459,5300.0
2014-02-14 11:40:00,51.04,51.09,51.04,51.09,8700.0,38.4665,38.5042,38.4665,38.5042,8700.0
2014-02-14 11:45:00,51.1,51.1,51.05,51.05,17900.0,38.5118,38.5118,38.4741,38.4741,17900.0
2014-02-14 11:50:00,51.03,51.06,51.01,51.01,8500.0,38.459,38.4816,38.4439,38.4439,8500.0
2014-02-14 11:55:00,51.01,51.06,51.01,51.06,5400.0,38.4439,38.4816,38.4439,38.4816,5400.0
2014-02-14 12:00:00,51.07,51.07,51.01,51.03,4700.0,38.4892,38.4892,38.4439,38.459,4700.0
2014-02-14 12:05:00,51.03,51.11,51.03,51.1,6800.0,38.459,38.5193,38.459,38.5118,6800.0
2014-02-14 12:10:00,51.1,51.1,51.07,51.08,6700.0,38.5118,38.5118,38.4892,38.4967,6700.0
2014-02-14 12:15:00,51.08,51.15,51.08,51.15,10300.0,38.4967,38.5494,38.4967,38.5494,10300.0
2014-02-14 12:20:00,51.14,51.16,51.12,51.16,5800.0,38.5419,38.557,38.5268,38.557,5800.0
2014-02-14 12:25:00,51.15,51.18,51.14,51.18,10600.0,38.5494,38.5721,38.5419,38.5721,10600.0
2014-02-14 12:30:00,51.18,51.24,51.18,51.22,22000.0,38.5721,38.6173,38.5721,38.6022,22000.0
2014-02-14 12:35:00,51.22,51.22,51.07,51.1,14900.0,38.6022,38.6022,38.4892,38.5118,14900.0
2014-02-14 12:40:00,51.11,51.18,51.1,51.16,9500.0,38.5193,38.5721,38.5118,38.557,9500.0
2014-02-14 12:45:00,51.17,51.2,51.16,51.16,10900.0,38.5645,38.5871,38.557,38.557,10900.0
2014-02-14 12:50:00,51.17,51.18,51.1,51.1,9100.0,38.5645,38.5721,38.5118,38.5118,9100.0
2014-02-14 12:55:00,51.1,51.17,51.09,51.17,10000.0,38.5118,38.5645,38.5042,38.5645,10000.0
2014-02-14 13:00:00,51.15,51.15,51.05,51.06,19500.0,38.5494,38.5494,38.4741,38.4816,19500.0
2014-02-14 13:05:00,51.06,51.11,51.04,51.11,17500.0,38.4816,38.5193,38.4665,38.5193,17500.0
2014-02-14 13:10:00,51.11,51.13,51.1,51.13,5100.0,38.5193,38.5344,38.5118,38.5344,5100.0
2014-02-14 13:15:00,51.13,51.16,51.13,51.15,3100.0,38.5344,38.557,38.5344,38.5494,3100.0
2014-02-14 13:20:00,51.15,51.19,51.15,51.18,5100.0,38.5494,38.5796,38.5494,38.5721,5100.0
2014-02-14 13:25:00,51.19,51.25,51.19,51.25,16100.0,38.5796,38.6248,38.5796,38.6248,16100.0
2014-02-14 13:30:00,51.24,51.25,51.21,51.21,6400.0,38.6173,38.6248,38.5947,38.5947,6400.0
2014-02-14 13:35:00,51.22,51.22,51.12,51.17,10200.0,38.6022,38.6022,38.5268,38.5645,10200.0
2014-02-14 13:40:00,51.18,51.22,51.18,51.21,5200.0,38.5721,38.6022,38.5721,38.5947,5200.0
2014-02-14 13:45:00,51.21,51.26,51.21,51.23,10300.0,38.5947,38.6324,38.5947,38.6097,10300.0
2014-02-14 13:50:00,51.23,51.23,51.21,51.22,6100.0,38.6097,38.6097,38.5947,38.6022,6100.0
2014-02-14 13:55:00,51.23,51.23,51.22,51.22,4000.0,38.6097,38.6097,38.6022,38.6022,4000.0
2014-02-14 14:00:00,51.23,51.27,51.22,51.27,8400.0,38.6097,38.6399,38.6022,38.6399,8400.0
2014-02-14 14:05:00,51.26,51.26,51.21,51.22,4400.0,38.6324,38.6324,38.5947,38.6022,4400.0
2014-02-14 14:10:00,51.23,51.23,51.2,51.21,7700.0,38.6097,38.6097,38.5871,38.5947,7700.0
2014-02-14 14:15:00,51.22,51.3,51.22,51.28,17200.0,38.6022,38.6625,38.6022,38.6474,17200.0
2014-02-14 14:20:00,51.27,51.31,51.27,51.3,7700.0,38.6399,38.67,38.6399,38.6625,7700.0
2014-02-14 14:25:00,51.3,51.34,51.3,51.33,9500.0,38.6625,38.6926,38.6625,38.6851,9500.0
2014-02-14 14:30:00,51.32,51.32,51.31,51.31,3500.0,38.6776,38.6776,38.67,38.67,3500.0
2014-02-14 14:35:00,51.31,51.33,51.31,51.33,15600.0,38.67,38.6851,38.67,38.6851,15600.0
2014-02-14 14:40:00,51.32,51.39,51.32,51.37,41200.0,38.6776,38.7303,38.6776,38.7153,41200.0
2014-02-14 14:45:00,51.37,51.38,51.37,51.37,8000.0,38.7153,38.7228,38.7153,38.7153,8000.0
2014-02-14 14:50:00,51.37,51.4,51.36,51.39,10800.0,38.7153,38.7379,38.7077,38.7303,10800.0
2014-02-14 14:55:00,51.39,51.4,51.34,51.34,14900.0,38.7303,38.7379,38.6926,38.6926,14900.0
2014-02-14 15:00:00,51.34,51.39,51.33,51.39,12400.0,38.6926,38.7303,38.6851,38.7303,12400.0
2014-02-14 15:05:00,51.39,51.4,51.32,51.32,9200.0,38.7303,38.7379,38.6776,38.6776,9200.0
2014-02-14 15:10:00,51.32,51.37,51.32,51.33,27000.0,38.6776,38.7153,38.6776,38.6851,27000.0
2014-02-14 15:15:00,51.33,51.34,51.25,51.25,20400.0,38.6851,38.6926,38.6248,38.6248,20400.0
2014-02-14 15:20:00,51.26,51.34,51.25,51.31,22800.0,38.6324,38.6926,38.6248,38.67,22800.0
2014-02-14 15:25:00,51.32,51.33,51.3,51.31,11400.0,38.6776,38.6851,38.6625,38.67,11400.0
2014-02-14 15:30:00,51.32,51.35,51.32,51.34,18400.0,38.6776,38.7002,38.6776,38.6926,18400.0
2014-02-14 15:35:00,51.34,51.35,51.3,51.31,21200.0,38.6926,38.7002,38.6625,38.67,21200.0
2014-02-14 15:40:00,51.31,51.32,51.3,51.31,30400.0,38.67,38.6776,38.6625,38.67,30400.0
2014-02-14 15:45:00,51.32,51.4,51.31,51.4,130300.0,38.6776,38.7379,38.67,38.7379,130300.0
2014-02-14 15:50:00,51.39,51.4,51.32,51.32,85400.0,38.7303,38.7379,38.6776,38.6776,85400.0
2014-02-14 15:55:00,51.32,51.37,51.32,51.34,58800.0,38.6776,38.7153,38.6776,38.6926,58800.0
2014-02-18 09:30:00,51.3,51.34,51.05,51.15,43900.0,38.6625,38.6926,38.4741,38.5494,43900.0
2014-02-18 09:35:00,51.12,51.28,51.12,51.18,15300.0,38.5268,38.6474,38.5268,38.5721,15300.0
2014-02-18 09:40:00,51.2,51.28,51.1,51.25,13900.0,38.5871,38.6474,38.5118,38.6248,13900.0
2014-02-18 09:45:00,51.25,51.29,51.21,51.24,11200.0,38.6248,38.655,38.5947,38.6173,11200.0
2014-02-18 09:50:00,51.27,51.27,51.08,51.09,14200.0,38.6399,38.6399,38.4967,38.5042,14200.0
2014-02-18 09:55:00,51.11,51.18,51.04,51.17,24600.0,38.5193,38.5721,38.4665,38.5645,24600.0
2014-02-18 10:00:00,51.18,51.19,51.07,51.12,28700.0,38.5721,38.5796,38.4892,38.5268,28700.0
2014-02-18 10:05:00,51.12,51.15,51.09,51.12,8100.0,38.5268,38.5494,38.5042,38.5268,8100.0
2014-02-18 10:10:00,51.12,51.16,51.09,51.1,18300.0,38.5268,38.557,38.5042,38.5118,18300.0
2014-02-18 10:15:00,51.1,51.15,51.09,51.12,10200.0,38.5118,38.5494,38.5042,38.5268,10200.0
2014-02-18 10:20:00,51.13,51.16,51.09,51.14,15700.0,38.5344,38.557,38.5042,38.5419,15700.0
2014-02-18 10:25:00,51.16,51.23,51.13,51.15,14000.0,38.557,38.6097,38.5344,38.5494,14000.0
2014-02-18 10:30:00,51.15,51.18,51.1,51.16,22300.0,38.5494,38.5721,38.5118,38.557,22300.0
2014-02-18 10:35:00,51.15,51.22,51.12,51.22,47700.0,38.5494,38.6022,38.5268,38.6022,47700.0
2014-02-18 10:40:00,51.22,51.27,51.2,51.26,14300.0,38.6022,38.6399,38.5871,38.6324,14300.0
2014-02-18 10:45:00,51.25,51.3,51.21,51.22,7600.0,38.6248,38.6625,38.5947,38.6022,7600.0
2014-02-18 10:50:00,51.23,51.25,51.21,51.23,7100.0,38.6097,38.6248,38.5947,38.6097,7100.0
2014-02-18 10:55:00,51.22,51.32,51.22,51.32,9900.0,38.6022,38.6776,38.6022,38.6776,9900.0
2014-02-18 11:00:00,51.32,51.37,51.31,51.33,18600.0,38.6776,38.7153,38.67,38.6851,18600.0
2014-02-18 11:05:00,51.33,51.36,51.32,51.36,7100.0,38.6851,38.7077,38.6776,38.7077,7100.0
2014-02-18 11:10:00,51.35,51.41,51.35,51.38,9600.0,38.7002,38.7454,38.7002,38.7228,9600.0
2014-02-18 11:15:00,51.39,51.44,51.39,51.44,16300.0,38.7303,38.768,38.7303,38.768,16300.0
2014-02-18 11:20:00,51.43,51.44,51.37,51.38,27200.0,38.7605,38.768,38.7153,38.7228,27200.0
2014-02-18 11:25:00,51.37,51.45,51.32,51.41,127400.0,38.7153,38.7755,38.6776,38.7454,127400.0
2014-02-18 11:30:00,51.42,51.47,51.4,51.4,26000.0,38.7529,38.7906,38.7379,38.7379,26000.0
2014-02-18 11:35:00,51.4,51.41,51.38,51.4,83500.0,38.7379,38.7454,38.7228,38.7379,83500.0
2014-02-18 11:40:00,51.39,51.5,51.39,51.5,12800.0,38.7303,38.8132,38.7303,38.8132,12800.0
2014-02-18 11:45:00,51.5,51.5,51.41,51.41,12100.0,38.8132,38.8132,38.7454,38.7454,12100.0
2014-02-18 11:50:00,51.42,51.46,51.39,51.46,13000.0,38.7529,38.7831,38.7303,38.7831,13000.0
2014-02-18 11:55:00,51.46,51.55,51.46,51.46,32300.0,38.7831,38.8509,38.7831,38.7831,32300.0
2014-02-18 12:00:00,51.46,51.46,51.41,51.41,9600.0,38.7831,38.7831,38.7454,38.7454,9600.0
2014-02-18 12:05:00,51.41,51.46,51.41,51.43,6500.0,38.7454,38.7831,38.7454,38.7605,6500.0
2014-02-18 12:10:00,51.41,51.46,51.41,51.43,9100.0,38.7454,38.7831,38.7454,38.7605,9100.0
2014-02-18 12:15:00,51.43,51.43,51.37,51.37,11600.0,38.7605,38.7605,38.7153,38.7153,11600.0
2014-02-18 12:20:00,51.37,51.37,51.34,51.37,9000.0,38.7153,38.7153,38.6926,38.7153,9000.0
2014-02-18 12:25:00,51.38,51.39,51.34,51.35,8000.0,38.7228,38.7303,38.6926,38.7002,8000.0
2014-02-18 12:30:00,51.34,51.41,51.34,51.4,31600.0,38.6926,38.7454,38.6926,38.7379,31600.0
2014-02-18 12:35:00,51.4,51.46,51.4,51.46,13600.0,38.7379,38.7831,38.7379,38.7831,13600.0
2014-02-18 12:40:00,51.47,51.47,51.39,51.4,15000.0,38.7906,38.7906,38.7303,38.7379,15000.0
2014-02-18 12:45:00,51.4,51.46,51.4,51.46,9700.0,38.7379,38.7831,38.7379,38.7831,9700.0
2014-02-18 12:50:00,51.45,51.47,51.4,51.4,5600.0,38.7755,38.7906,38.7379,38.7379,5600.0
2014-02-18 12:55:00,51.41,51.45,51.4,51.43,5500.0,38.7454,38.7755,38.7379,38.7605,5500.0
2014-02-18 13:00:00,51.44,51.44,51.4,51.41,5500.0,38.768,38.768,38.7379,38.7454,5500.0
2014-02-18 13:05:00,51.42,51.45,51.4,51.4,7400.0,38.7529,38.7755,38.7379,38.7379,7400.0
2014-02-18 13:10:00,51.4,51.42,51.4,51.4,59800.0,38.7379,38.7529,38.7379,38.7379,59800.0
2014-02-18 13:15:00,51.4,51.44,51.4,51.44,9600.0,38.7379,38.768,38.7379,38.768,9600.0
2014-02-18 13:20:00,51.44,51.5,51.44,51.47,15600.0,38.768,38.8132,38.768,38.7906,15600.0
2014-02-18 13:25:00,51.47,51.47,51.43,51.44,6700.0,38.7906,38.7906,38.7605,38.768,6700.0
2014-02-18 13:30:00,51.42,51.46,51.41,51.45,10100.0,38.7529,38.7831,38.7454,38.7755,10100.0
2014-02-18 13:35:00,51.44,51.44,51.4,51.42,8300.0,38.768,38.768,38.7379,38.7529,8300.0
2014-02-18 13:40:00,51.42,51.45,51.41,51.43,15100.0,38.7529,38.7755,38.7454,38.7605,15100.0
2014-02-18 13:45:00,51.43,51.43,51.32,51.32,12100.0,38.7605,38.7605,38.6776,38.6776,12100.0
2014-02-18 13:50:00,51.31,51.32,51.24,51.24,39100.0,38.67,38.6776,38.6173,38.6173,39100.0
2014-02-18 13:55:00,51.24,51.27,51.23,51.27,25900.0,38.6173,38.6399,38.6097,38.6399,25900.0
2014-02-18 14:00:00,51.26,51.31,51.23,51.3,22700.0,38.6324,38.67,38.6097,38.6625,22700.0
2014-02-18 14:05:00,51.29,51.3,51.18,51.18,23000.0,38.655,38.6625,38.5721,38.5721,23000.0
2014-02-18 14:10:00,51.19,51.19,51.16,51.19,11400.0,38.5796,38.5796,38.557,38.5796,11400.0
2014-02-18 14:15:00,51.18,51.24,51.18,51.23,29900.0,38.5721,38.6173,38.5721,38.6097,29900.0
2014-02-18 14:20:00,51.23,51.23,51.17,51.22,15100.0,38.6097,38.6097,38.5645,38.6022,15100.0
2014-02-18 14:25:00,51.21,51.22,51.16,51.16,13700.0,38.5947,38.6022,38.557,38.557,13700.0
2014-02-18 14:30:00,51.16,51.2,51.15,51.17,9300.0,38.557,38.5871,38.5494,38.5645,9300.0
2014-02-18 14:35:00,51.18,51.21,51.17,51.18,10100.0,38.5721,38.5947,38.5645,38.5721,10100.0
2014-02-18 14:40:00,51.18,51.2,51.18,51.18,6000.0,38.5721,38.5871,38.5721,38.5721,6000.0
2014-02-18 14:45:00,51.18,51.21,51.18,51.21,11900.0,38.5721,38.5947,38.5721,38.5947,11900.0
2014-02-18 14:50:00,51.2,51.25,51.2,51.24,12500.0,38.5871,38.6248,38.5871,38.6173,12500.0
2014-02-18 14:55:00,51.23,51.24,51.22,51.23,5200.0,38.6097,38.6173,38.6022,38.6097,5200.0
2014-02-18 15:00:00,51.22,51.23,51.21,51.22,10600.0,38.6022,38.6097,38.5947,38.6022,10600.0
2014-02-18 15:05:00,51.22,51.23,51.21,51.22,8100.0,38.6022,38.6097,38.5947,38.6022,8100.0
2014-02-18 15:10:00,51.22,51.26,51.22,51.26,15800.0,38.6022,38.6324,38.6022,38.6324,15800.0
2014-02-18 15:15:00,51.26,51.28,51.25,51.28,11900.0,38.6324,38.6474,38.6248,38.6474,11900.0
2014-02-18 15:20:00,51.28,51.34,51.28,51.32,17100.0,38.6474,38.6926,38.6474,38.6776,17100.0
2014-02-18 15:25:00,51.32,51.38,51.31,51.36,17900.0,38.6776,38.7228,38.67,38.7077,17900.0
2014-02-18 15:30:00,51.36,51.37,51.3,51.3,24600.0,38.7077,38.7153,38.6625,38.6625,24600.0
2014-02-18 15:35:00,51.3,51.34,51.3,51.34,27600.0,38.6625,38.6926,38.6625,38.6926,27600.0
2014-02-18 15:40:00,51.34,51.35,51.33,51.34,22500.0,38.6926,38.7002,38.6851,38.6926,22500.0
2014-02-18 15:45:00,51.35,51.35,51.3,51.35,41100.0,38.7002,38.7002,38.6625,38.7002,41100.0
2014-02-18 15:50:00,51.35,51.35,51.27,51.27,39300.0,38.7002,38.7002,38.6399,38.6399,39300.0
2014-02-18 15:55:00,51.28,51.33,51.27,51.32,95400.0,38.6474,38.6851,38.6399,38.6776,95400.0
2014-02-19 09:30:00,51.05,51.05,50.85,51.01,43000.0,38.4741,38.4741,38.3234,38.4439,43000.0
2014-02-19 09:35:00,51.0,51.0,50.87,50.96,22000.0,38.4364,38.4364,38.3384,38.4063,22000.0
2014-02-19 09:40:00,51.02,51.13,50.89,51.13,32100.0,38.4515,38.5344,38.3535,38.5344,32100.0
2014-02-19 09:45:00,51.15,51.3,51.06,51.25,23900.0,38.5494,38.6625,38.4816,38.6248,23900.0
2014-02-19 09:50:00,51.25,51.25,51.15,51.17,18000.0,38.6248,38.6248,38.5494,38.5645,18000.0
2014-02-19 09:55:00,51.17,51.31,51.11,51.28,14700.0,38.5645,38.67,38.5193,38.6474,14700.0
2014-02-19 10:00:00,51.29,51.33,51.18,51.33,27100.0,38.655,38.6851,38.5721,38.6851,27100.0
2014-02-19 10:05:00,51.35,51.37,51.31,51.36,12400.0,38.7002,38.7153,38.67,38.7077,12400.0
2014-02-19 10:10:00,51.35,51.45,51.32,51.38,15900.0,38.7002,38.7755,38.6776,38.7228,15900.0
2014-02-19 10:15:00,51.38,51.49,51.38,51.45,15800.0,38.7228,38.8057,38.7228,38.7755,15800.0
2014-02-19 10:20:00,51.43,51.46,51.4,51.4,12500.0,38.7605,38.7831,38.7379,38.7379,12500.0
2014-02-19 10:25:00,51.4,51.4,51.33,51.39,12800.0,38.7379,38.7379,38.6851,38.7303,12800.0
2014-02-19 10:30:00,51.38,51.44,51.34,51.36,12000.0,38.7228,38.768,38.6926,38.7077,12000.0
2014-02-19 10:35:00,51.36,51.38,51.28,51.29,8700.0,38.7077,38.7228,38.6474,38.655,8700.0
2014-02-19 10:40:00,51.27,51.33,51.27,51.28,7000.0,38.6399,38.6851,38.6399,38.6474,7000.0
2014-02-19 10:45:00,51.27,51.29,51.23,51.25,9400.0,38.6399,38.655,38.6097,38.6248,9400.0
2014-02-19 10:50:00,51.25,51.25,51.19,51.22,25100.0,38.6248,38.6248,38.5796,38.6022,25100.0
2014-02-19 10:55:00,51.2,51.21,51.14,51.15,15900.0,38.5871,38.5947,38.5419,38.5494,15900.0
2014-02-19 11:00:00,51.15,51.19,51.11,51.13,10200.0,38.5494,38.5796,38.5193,38.5344,10200.0
2014-02-19 11:05:00,51.13,51.13,51.06,51.1,19200.0,38.5344,38.5344,38.4816,38.5118,19200.0
2014-02-19 11:10:00,51.11,51.13,51.1,51.11,19300.0,38.5193,38.5344,38.5118,38.5193,19300.0
2014-02-19 11:15:00,51.1,51.15,51.08,51.13,10500.0,38.5118,38.5494,38.4967,38.5344,10500.0
2014-02-19 11:20:00,51.12,51.18,51.11,51.18,9300.0,38.5268,38.5721,38.5193,38.5721,9300.0
2014-02-19 11:25:00,51.19,51.22,51.17,51.17,8800.0,38.5796,38.6022,38.5645,38.5645,8800.0
2014-02-19 11:30:00,51.17,51.22,51.16,51.21,7600.0,38.5645,38.6022,38.557,38.5947,7600.0
2014-02-19 11:35:00,51.2,51.21,51.15,51.18,9300.0,38.5871,38.5947,38.5494,38.5721,9300.0
2014-02-19 11:40:00,51.17,51.29,51.16,51.29,10600.0,38.5645,38.655,38.557,38.655,10600.0
2014-02-19 11:45:00,51.28,51.34,51.27,51.33,9800.0,38.6474,38.6926,38.6399,38.6851,9800.0
2014-02-19 11:50:00,51.32,51.32,51.26,51.26,6200.0,38.6776,38.6776,38.6324,38.6324,6200.0
2014-02-19 11:55:00,51.27,51.28,51.09,51.09,17700.0,38.6399,38.6474,38.5042,38.5042,17700.0
2014-02-19 12:00:00,51.08,51.13,51.02,51.13,34700.0,38.4967,38.5344,38.4515,38.5344,34700.0
2014-02-19 12:05:00,51.12,51.12,51.05,51.05,32900.0,38.5268,38.5268,38.4741,38.4741,32900.0
2014-02-19 12:10:00,51.05,51.1,51.05,51.08,8900.0,38.4741,38.5118,38.4741,38.4967,8900.0
2014-02-19 12:15:00,51.08,51.08,51.04,51.06,50700.0,38.4967,38.4967,38.4665,38.4816,50700.0
2014-02-19 12:20:00,51.05,51.07,51.04,51.06,63100.0,38.4741,38.4892,38.4665,38.4816,63100.0
2014-02-19 12:25:00,51.05,51.08,51.04,51.05,34300.0,38.4741,38.4967,38.4665,38.4741,34300.0
2014-02-19 12:30:00,51.06,51.07,51.04,51.04,14300.0,38.4816,38.4892,38.4665,38.4665,14300.0
2014-02-19 12:35:00,51.04,51.09,51.04,51.08,16100.0,38.4665,38.5042,38.4665,38.4967,16100.0
2014-02-19 12:40:00,51.08,51.08,51.04,51.05,14500.0,38.4967,38.4967,38.4665,38.4741,14500.0
2014-02-19 12:45:00,51.06,51.07,51.01,51.02,10100.0,38.4816,38.4892,38.4439,38.4515,10100.0
2014-02-19 12:50:00,51.02,51.07,51.02,51.03,14700.0,38.4515,38.4892,38.4515,38.459,14700.0
2014-02-19 12:55:00,51.03,51.06,50.97,50.99,10800.0,38.459,38.4816,38.4138,38.4289,10800.0
2014-02-19 13:00:00,51.0,51.01,50.95,50.96,5800.0,38.4364,38.4439,38.3987,38.4063,5800.0
2014-02-19 13:05:00,50.95,51.0,50.92,50.98,10500.0,38.3987,38.4364,38.3761,38.4213,10500.0
2014-02-19 13:10:00,50.97,51.03,50.97,51.03,9100.0,38.4138,38.459,38.4138,38.459,9100.0
2014-02-19 13:15:00,51.03,51.04,51.0,51.04,12400.0,38.459,38.4665,38.4364,38.4665,12400.0
2014-02-19 13:20:00,51.03,51.05,51.0,51.04,7200.0,38.459,38.4741,38.4364,38.4665,7200.0
2014-02-19 13:25:00,51.05,51.05,50.97,50.98,13600.0,38.4741,38.4741,38.4138,38.4213,13600.0
2014-02-19 13:30:00,50.98,51.01,50.96,50.96,8800.0,38.4213,38.4439,38.4063,38.4063,8800.0
2014-02-19 13:35:00,50.96,50.98,50.93,50.93,11200.0,38.4063,38.4213,38.3836,38.3836,11200.0
2014-02-19 13:40:00,50.93,50.96,50.9,50.95,15200.0,38.3836,38.4063,38.361,38.3987,15200.0
2014-02-19 13:45:00,50.95,50.96,50.94,50.95,11000.0,38.3987,38.4063,38.3912,38.3987,11000.0
2014-02-19 13:50:00,50.95,50.98,50.95,50.97,7800.0,38.3987,38.4213,38.3987,38.4138,7800.0
2014-02-19 13:55:00,50.96,51.0,50.95,50.95,15000.0,38.4063,38.4364,38.3987,38.3987,15000.0
2014-02-19 14:00:00,50.94,51.01,50.87,50.92,17000.0,38.3912,38.4439,38.3384,38.3761,17000.0
2014-02-19 14:05:00,50.91,51.02,50.85,50.98,15300.0,38.3686,38.4515,38.3234,38.4213,15300.0
2014-02-19 14:10:00,50.98,51.01,50.93,50.93,11400.0,38.4213,38.4439,38.3836,38.3836,11400.0
2014-02-19 14:15:00,50.93,50.95,50.88,50.93,12800.0,38.3836,38.3987,38.346,38.3836,12800.0
2014-02-19 14:20:00,50.94,50.94,50.81,50.92,25000.0,38.3912,38.3912,38.2932,38.3761,25000.0
2014-02-19 14:25:00,50.92,50.96,50.87,50.96,15300.0,38.3761,38.4063,38.3384,38.4063,15300.0
2014-02-19 14:30:00,50.95,50.96,50.89,50.93,13500.0,38.3987,38.4063,38.3535,38.3836,13500.0
2014-02-19 14:35:00,50.92,50.94,50.87,50.91,16700.0,38.3761,38.3912,38.3384,38.3686,16700.0
2014-02-19 14:40:00,50.9,50.96,50.85,50.87,17200.0,38.361,38.4063,38.3234,38.3384,17200.0
2014-02-19 14:45:00,50.87,50.9,50.85,50.87,8500.0,38.3384,38.361,38.3234,38.3384,8500.0
2014-02-19 14:50:00,50.88,50.89,50.85,50.87,10800.0,38.346,38.3535,38.3234,38.3384,10800.0
2014-02-19 14:55:00,50.86,50.87,50.78,50.87,19800.0,38.3309,38.3384,38.2706,38.3384,19800.0
2014-02-19 15:00:00,50.87,50.89,50.84,50.86,14000.0,38.3384,38.3535,38.3158,38.3309,14000.0
2014-02-19 15:05:00,50.87,50.87,50.84,50.85,6600.0,38.3384,38.3384,38.3158,38.3234,6600.0
2014-02-19 15:10:00,50.84,50.84,50.74,50.76,21200.0,38.3158,38.3158,38.2405,38.2555,21200.0
2014-02-19 15:15:00,50.76,50.78,50.72,50.73,23800.0,38.2555,38.2706,38.2254,38.2329,23800.0
2014-02-19 15:20:00,50.73,50.73,50.69,50.71,16700.0,38.2329,38.2329,38.2028,38.2178,16700.0
2014-02-19 15:25:00,50.7,50.72,50.65,50.7,74700.0,38.2103,38.2254,38.1726,38.2103,74700.0
2014-02-19 15:30:00,50.7,50.76,50.68,50.75,81400.0,38.2103,38.2555,38.1952,38.248,81400.0
2014-02-19 15:35:00,50.75,50.77,50.72,50.76,58900.0,38.248,38.2631,38.2254,38.2555,58900.0
2014-02-19 15:40:00,50.75,50.76,50.74,50.75,35500.0,38.248,38.2555,38.2405,38.248,35500.0
2014-02-19 15:45:00,50.75,50.77,50.65,50.68,36600.0,38.248,38.2631,38.1726,38.1952,36600.0
2014-02-19 15:50:00,50.68,50.71,50.64,50.64,63500.0,38.1952,38.2178,38.1651,38.1651,63500.0
2014-02-19 15:55:00,50.65,50.68,50.63,50.67,76100.0,38.1726,38.1952,38.1575,38.1877,76100.0
2014-02-20 09:30:00,50.64,50.77,50.62,50.62,19000.0,38.1651,38.2631,38.15,38.15,19000.0
2014-02-20 09:35:00,50.61,50.83,50.61,50.66,20400.0,38.1425,38.3083,38.1425,38.1802,20400.0
2014-02-20 09:40:00,50.69,50.79,50.63,50.79,127800.0,38.2028,38.2781,38.1575,38.2781,127800.0
2014-02-20 09:45:00,50.81,50.9,50.72,50.73,13400.0,38.2932,38.361,38.2254,38.2329,13400.0
2014-02-20 09:50:00,50.75,50.81,50.72,50.79,13400.0,38.248,38.2932,38.2254,38.2781,13400.0
2014-02-20 09:55:00,50.77,50.79,50.71,50.74,32000.0,38.2631,38.2781,38.2178,38.2405,32000.0
2014-02-20 10:00:00,50.72,50.8,50.62,50.76,54100.0,38.2254,38.2857,38.15,38.2555,54100.0
2014-02-20 10:05:00,50.72,50.74,50.47,50.51,31800.0,38.2254,38.2405,38.037,38.0671,31800.0
2014-02-20 10:10:00,50.53,50.67,50.53,50.61,7000.0,38.0822,38.1877,38.0822,38.1425,7000.0
2014-02-20 10:15:00,50.62,50.66,50.55,50.55,8000.0,38.15,38.1802,38.0973,38.0973,8000.0
2014-02-20 10:20:00,50.56,50.59,50.46,50.49,11000.0,38.1048,38.1274,38.0294,38.052,11000.0
2014-02-20 10:25:00,50.5,50.54,50.47,50.49,14800.0,38.0596,38.0897,38.037,38.052,14800.0
2014-02-20 10:30:00,50.49,50.7,50.48,50.66,11900.0,38.052,38.2103,38.0445,38.1802,11900.0
2014-02-20 10:35:00,50.68,50.68,50.61,50.67,11800.0,38.1952,38.1952,38.1425,38.1877,11800.0
2014-02-20 10:40:00,50.67,50.71,50.64,50.71,7500.0,38.1877,38.2178,38.1651,38.2178,7500.0
2014-02-20 10:45:00,50.71,50.71,50.62,50.66,7900.0,38.2178,38.2178,38.15,38.1802,7900.0
2014-02-20 10:50:00,50.66,50.73,50.65,50.72,7700.0,38.1802,38.2329,38.1726,38.2254,7700.0
2014-02-20 10:55:00,50.73,50.79,50.73,50.75,20700.0,38.2329,38.2781,38.2329,38.248,20700.0
2014-02-20 11:00:00,50.76,50.77,50.75,50.77,6200.0,38.2555,38.2631,38.248,38.2631,6200.0
2014-02-20 11:05:00,50.76,50.8,50.76,50.78,4300.0,38.2555,38.2857,38.2555,38.2706,4300.0
2014-02-20 11:10:00,50.79,50.8,50.71,50.75,19000.0,38.2781,38.2857,38.2178,38.248,19000.0
2014-02-20 11:15:00,50.75,50.81,50.74,50.77,10100.0,38.248,38.2932,38.2405,38.2631,10100.0
2014-02-20 11:20:00,50.76,50.77,50.72,50.75,28200.0,38.2555,38.2631,38.2254,38.248,28200.0
2014-02-20 11:25:00,50.75,50.77,50.74,50.76,14400.0,38.248,38.2631,38.2405,38.2555,14400.0
2014-02-20 11:30:00,50.76,50.84,50.76,50.84,11900.0,38.2555,38.3158,38.2555,38.3158,11900.0
2014-02-20 11:35:00,50.85,50.95,50.85,50.89,9500.0,38.3234,38.3987,38.3234,38.3535,9500.0
2014-02-20 11:40:00,50.9,50.95,50.9,50.92,6900.0,38.361,38.3987,38.361,38.3761,6900.0
2014-02-20 11:45:00,50.92,50.96,50.9,50.91,9200.0,38.3761,38.4063,38.361,38.3686,9200.0
2014-02-20 11:50:00,50.91,50.96,50.88,50.96,6800.0,38.3686,38.4063,38.346,38.4063,6800.0
2014-02-20 11:55:00,50.97,50.99,50.9,50.9,6600.0,38.4138,38.4289,38.361,38.361,6600.0
2014-02-20 12:00:00,50.9,50.91,50.85,50.86,5200.0,38.361,38.3686,38.3234,38.3309,5200.0
2014-02-20 12:05:00,50.86,50.91,50.86,50.91,7000.0,38.3309,38.3686,38.3309,38.3686,7000.0
2014-02-20 12:10:00,50.91,50.91,50.88,50.88,3200.0,38.3686,38.3686,38.346,38.346,3200.0
2014-02-20 12:15:00,50.88,50.98,50.88,50.97,5300.0,38.346,38.4213,38.346,38.4138,5300.0
2014-02-20 12:20:00,50.95,50.97,50.93,50.94,4400.0,38.3987,38.4138,38.3836,38.3912,4400.0
2014-02-20 12:25:00,50.93,51.0,50.93,50.98,5000.0,38.3836,38.4364,38.3836,38.4213,5000.0
2014-02-20 12:30:00,50.99,51.0,50.95,50.96,9600.0,38.4289,38.4364,38.3987,38.4063,9600.0
2014-02-20 12:35:00,50.96,50.99,50.94,50.95,5000.0,38.4063,38.4289,38.3912,38.3987,5000.0
2014-02-20 12:40:00,50.95,51.01,50.95,51.0,7700.0,38.3987,38.4439,38.3987,38.4364,7700.0
2014-02-20 12:45:00,50.99,51.01,50.97,51.0,4800.0,38.4289,38.4439,38.4138,38.4364,4800.0
2014-02-20 12:50:00,51.0,51.07,50.99,51.01,8600.0,38.4364,38.4892,38.4289,38.4439,8600.0
2014-02-20 12:55:00,51.03,51.03,50.98,51.0,11400.0,38.459,38.459,38.4213,38.4364,11400.0
2014-02-20 13:00:00,50.99,51.09,50.99,51.08,16500.0,38.4289,38.5042,38.4289,38.4967,16500.0
2014-02-20 13:05:00,51.09,51.09,51.06,51.07,2700.0,38.5042,38.5042,38.4816,38.4892,2700.0
2014-02-20 13:10:00,51.06,51.08,51.04,51.06,4400.0,38.4816,38.4967,38.4665,38.4816,4400.0
2014-02-20 13:15:00,51.05,51.05,51.01,51.03,3600.0,38.4741,38.4741,38.4439,38.459,3600.0
2014-02-20 13:20:00,51.01,51.04,51.01,51.03,7300.0,38.4439,38.4665,38.4439,38.459,7300.0
2014-02-20 13:25:00,51.02,51.03,50.98,50.98,2100.0,38.4515,38.459,38.4213,38.4213,2100.0
2014-02-20 13:30:00,50.98,51.05,50.98,51.02,5400.0,38.4213,38.4741,38.4213,38.4515,5400.0
2014-02-20 13:35:00,51.02,51.04,51.0,51.02,9400.0,38.4515,38.4665,38.4364,38.4515,9400.0
2014-02-20 13:40:00,51.01,51.02,50.98,51.01,6400.0,38.4439,38.4515,38.4213,38.4439,6400.0
2014-02-20 13:45:00,50.99,51.0,50.94,50.94,4800.0,38.4289,38.4364,38.3912,38.3912,4800.0
2014-02-20 13:50:00,50.94,50.94,50.85,50.87,10300.0,38.3912,38.3912,38.3234,38.3384,10300.0
2014-02-20 13:55:00,50.87,50.89,50.85,50.88,5900.0,38.3384,38.3535,38.3234,38.346,5900.0
2014-02-20 14:00:00,50.88,50.9,50.78,50.79,9000.0,38.346,38.361,38.2706,38.2781,9000.0
2014-02-20 14:05:00,50.78,50.81,50.77,50.81,13600.0,38.2706,38.2932,38.2631,38.2932,13600.0
2014-02-20 14:10:00,50.82,50.86,50.81,50.84,11900.0,38.3007,38.3309,38.2932,38.3158,11900.0
2014-02-20 14:15:00,50.84,50.87,50.82,50.87,5700.0,38.3158,38.3384,38.3007,38.3384,5700.0
2014-02-20 14:20:00,50.85,50.88,50.84,50.88,8200.0,38.3234,38.346,38.3158,38.346,8200.0
2014-02-20 14:25:00,50.87,50.88,50.82,50.85,6000.0,38.3384,38.346,38.3007,38.3234,6000.0
2014-02-20 14:30:00,50.86,50.86,50.8,50.84,8200.0,38.3309,38.3309,38.2857,38.3158,8200.0
2014-02-20 14:35:00,50.84,50.87,50.84,50.85,7500.0,38.3158,38.3384,38.3158,38.3234,7500.0
2014-02-20 14:40:00,50.84,50.95,50.84,50.92,8300.0,38.3158,38.3987,38.3158,38.3761,8300.0
2014-02-20 14:45:00,50.92,50.95,50.89,50.91,10600.0,38.3761,38.3987,38.3535,38.3686,10600.0
2014-02-20 14:50:00,50.91,50.96,50.9,50.92,11100.0,38.3686,38.4063,38.361,38.3761,11100.0
2014-02-20 14:55:00,50.92,51.02,50.91,51.01,38900.0,38.3761,38.4515,38.3686,38.4439,38900.0
2014-02-20 15:00:00,51.01,51.06,51.0,51.01,12500.0,38.4439,38.4816,38.4364,38.4439,12500.0
2014-02-20 15:05:00,51.02,51.03,51.0,51.01,8200.0,38.4515,38.459,38.4364,38.4439,8200.0
2014-02-20 15:10:00,51.0,51.02,50.98,50.99,20800.0,38.4364,38.4515,38.4213,38.4289,20800.0
2014-02-20 15:15:00,51.0,51.02,50.99,51.0,7700.0,38.4364,38.4515,38.4289,38.4364,7700.0
2014-02-20 15:20:00,51.0,51.02,50.98,51.0,36600.0,38.4364,38.4515,38.4213,38.4364,36600.0
2014-02-20 15:25:00,51.0,51.05,50.99,51.02,15900.0,38.4364,38.4741,38.4289,38.4515,15900.0
2014-02-20 15:30:00,51.01,51.05,51.01,51.04,35800.0,38.4439,38.4741,38.4439,38.4665,35800.0
2014-02-20 15:35:00,51.04,51.06,51.0,51.01,33500.0,38.4665,38.4816,38.4364,38.4439,33500.0
2014-02-20 15:40:00,51.0,51.06,50.99,51.03,28500.0,38.4364,38.4816,38.4289,38.459,28500.0
2014-02-20 15:45:00,51.03,51.15,51.03,51.15,46000.0,38.459,38.5494,38.459,38.5494,46000.0
2014-02-20 15:50:00,51.15,51.15,51.1,51.12,53400.0,38.5494,38.5494,38.5118,38.5268,53400.0
2014-02-20 15:55:00,51.13,51.13,51.09,51.1,80100.0,38.5344,38.5344,38.5042,38.5118,80100.0
2014-02-21 09:30:00,51.18,51.23,50.73,50.8,126000.0,38.5721,38.6097,38.2329,38.2857,126000.0
2014-02-21 09:35:00,50.8,50.8,50.54,50.55,11900.0,38.2857,38.2857,38.0897,38.0973,11900.0
2014-02-21 09:40:00,50.53,50.56,50.38,50.42,40800.0,38.0822,38.1048,37.9691,37.9993,40800.0
2014-02-21 09:45:00,50.44,50.52,50.43,50.5,53200.0,38.0144,38.0746,38.0068,38.0596,53200.0
2014-02-21 09:50:00,50.51,50.6,50.5,50.6,10200.0,38.0671,38.1349,38.0596,38.1349,10200.0
2014-02-21 09:55:00,50.6,50.6,50.48,50.5,32000.0,38.1349,38.1349,38.0445,38.0596,32000.0
2014-02-21 10:00:00,50.54,50.65,50.5,50.65,15800.0,38.0897,38.1726,38.0596,38.1726,15800.0
2014-02-21 10:05:00,50.65,50.66,50.58,50.59,23900.0,38.1726,38.1802,38.1199,38.1274,23900.0
2014-02-21 10:10:00,50.59,50.65,50.58,50.6,19100.0,38.1274,38.1726,38.1199,38.1349,19100.0
2014-02-21 10:15:00,50.6,50.63,50.59,50.6,9200.0,38.1349,38.1575,38.1274,38.1349,9200.0
2014-02-21 10:20:00,50.59,50.61,50.52,50.55,30100.0,38.1274,38.1425,38.0746,38.0973,30100.0
2014-02-21 10:25:00,50.53,50.6,50.51,50.55,13500.0,38.0822,38.1349,38.0671,38.0973,13500.0
2014-02-21 10:30:00,50.58,50.6,50.56,50.58,10900.0,38.1199,38.1349,38.1048,38.1199,10900.0
2014-02-21 10:35:00,50.59,50.72,50.58,50.72,17500.0,38.1274,38.2254,38.1199,38.2254,17500.0
2014-02-21 10:40:00,50.71,50.81,50.69,50.7,18700.0,38.2178,38.2932,38.2028,38.2103,18700.0
2014-02-21 10:45:00,50.69,50.79,50.69,50.75,62700.0,38.2028,38.2781,38.2028,38.248,62700.0
2014-02-21 10:50:00,50.75,50.79,50.67,50.67,41100.0,38.248,38.2781,38.1877,38.1877,41100.0
2014-02-21 10:55:00,50.66,50.68,50.61,50.61,10500.0,38.1802,38.1952,38.1425,38.1425,10500.0
2014-02-21 11:00:00,50.62,50.7,50.61,50.68,12300.0,38.15,38.2103,38.1425,38.1952,12300.0
2014-02-21 11:05:00,50.69,50.72,50.6,50.6,9500.0,38.2028,38.2254,38.1349,38.1349,9500.0
2014-02-21 11:10:00,50.61,50.63,50.54,50.55,11700.0,38.1425,38.1575,38.0897,38.0973,11700.0
2014-02-21 11:15:00,50.55,50.58,50.53,50.55,8700.0,38.0973,38.1199,38.0822,38.0973,8700.0
2014-02-21 11:20:00,50.56,50.57,50.52,50.53,9700.0,38.1048,38.1123,38.0746,38.0822,9700.0
2014-02-21 11:25:00,50.54,50.58,50.5,50.58,19400.0,38.0897,38.1199,38.0596,38.1199,19400.0
2014-02-21 11:30:00,50.58,50.7,50.58,50.64,13700.0,38.1199,38.2103,38.1199,38.1651,13700.0
2014-02-21 11:35:00,50.66,50.66,50.6,50.64,10700.0,38.1802,38.1802,38.1349,38.1651,10700.0
2014-02-21 11:40:00,50.64,50.66,50.56,50.59,24200.0,38.1651,38.1802,38.1048,38.1274,24200.0
2014-02-21 11:45:00,50.58,50.6,50.5,50.52,9800.0,38.1199,38.1349,38.0596,38.0746,9800.0
2014-02-21 11:50:00,50.53,50.64,50.53,50.62,13300.0,38.0822,38.1651,38.0822,38.15,13300.0
2014-02-21 11:55:00,50.62,50.64,50.51,50.52,24600.0,38.15,38.1651,38.0671,38.0746,24600.0
2014-02-21 12:00:00,50.52,50.6,50.5,50.54,20500.0,38.0746,38.1349,38.0596,38.0897,20500.0
2014-02-21 12:05:00,50.55,50.56,50.52,50.52,14700.0,38.0973,38.1048,38.0746,38.0746,14700.0
2014-02-21 12:10:00,50.52,50.58,50.52,50.56,8400.0,38.0746,38.1199,38.0746,38.1048,8400.0
2014-02-21 12:15:00,50.57,50.57,50.51,50.54,7000.0,38.1123,38.1123,38.0671,38.0897,7000.0
2014-02-21 12:20:00,50.54,50.57,50.53,50.53,5700.0,38.0897,38.1123,38.0822,38.0822,5700.0
2014-02-21 12:25:00,50.53,50.56,50.5,50.51,43700.0,38.0822,38.1048,38.0596,38.0671,43700.0
2014-02-21 12:30:00,50.53,50.63,50.52,50.58,8000.0,38.0822,38.1575,38.0746,38.1199,8000.0
2014-02-21 12:35:00,50.59,50.64,50.59,50.62,3800.0,38.1274,38.1651,38.1274,38.15,3800.0
2014-02-21 12:40:00,50.62,50.64,50.61,50.63,5800.0,38.15,38.1651,38.1425,38.1575,5800.0
2014-02-21 12:45:00,50.62,50.62,50.57,50.61,10000.0,38.15,38.15,38.1123,38.1425,10000.0
2014-02-21 12:50:00,50.61,50.75,50.61,50.75,9000.0,38.1425,38.248,38.1425,38.248,9000.0
2014-02-21 12:55:00,50.74,50.8,50.72,50.72,7700.0,38.2405,38.2857,38.2254,38.2254,7700.0
2014-02-21 13:00:00,50.72,50.72,50.66,50.7,12100.0,38.2254,38.2254,38.1802,38.2103,12100.0
2014-02-21 13:05:00,50.7,50.85,50.69,50.83,14300.0,38.2103,38.3234,38.2028,38.3083,14300.0
2014-02-21 13:10:00,50.82,50.85,50.79,50.84,10400.0,38.3007,38.3234,38.2781,38.3158,10400.0
2014-02-21 13:15:00,50.85,50.85,50.77,50.77,8300.0,38.3234,38.3234,38.2631,38.2631,8300.0
2014-02-21 13:20:00,50.76,50.79,50.74,50.79,21200.0,38.2555,38.2781,38.2405,38.2781,21200.0
2014-02-21 13:25:00,50.79,50.79,50.75,50.77,19100.0,38.2781,38.2781,38.248,38.2631,19100.0
2014-02-21 13:30:00,50.76,50.81,50.76,50.79,5800.0,38.2555,38.2932,38.2555,38.2781,5800.0
2014-02-21 13:35:00,50.8,50.8,50.75,50.79,11500.0,38.2857,38.2857,38.248,38.2781,11500.0
2014-02-21 13:40:00,50.77,50.8,50.75,50.77,7100.0,38.2631,38.2857,38.248,38.2631,7100.0
2014-02-21 13:45:00,50.76,50.8,50.75,50.78,9300.0,38.2555,38.2857,38.248,38.2706,9300.0
2014-02-21 13:50:00,50.77,50.77,50.75,50.75,7300.0,38.2631,38.2631,38.248,38.248,7300.0
2014-02-21 13:55:00,50.75,50.78,50.74,50.75,20300.0,38.248,38.2706,38.2405,38.248,20300.0
2014-02-21 14:00:00,50.76,50.78,50.75,50.77,13900.0,38.2555,38.2706,38.248,38.2631,13900.0
2014-02-21 14:05:00,50.77,50.8,50.75,50.75,9200.0,38.2631,38.2857,38.248,38.248,9200.0
2014-02-21 14:10:00,50.75,50.77,50.73,50.75,31400.0,38.248,38.2631,38.2329,38.248,31400.0
2014-02-21 14:15:00,50.74,50.79,50.74,50.75,16800.0,38.2405,38.2781,38.2405,38.248,16800.0
2014-02-21 14:20:00,50.75,50.77,50.68,50.7,41900.0,38.248,38.2631,38.1952,38.2103,41900.0
2014-02-21 14:25:00,50.71,50.71,50.66,50.66,11400.0,38.2178,38.2178,38.1802,38.1802,11400.0
2014-02-21 14:30:00,50.65,50.65,50.56,50.63,18300.0,38.1726,38.1726,38.1048,38.1575,18300.0
2014-02-21 14:35:00,50.63,50.63,50.57,50.58,6900.0,38.1575,38.1575,38.1123,38.1199,6900.0
2014-02-21 14:40:00,50.57,50.59,50.55,50.56,17000.0,38.1123,38.1274,38.0973,38.1048,17000.0
2014-02-21 14:45:00,50.57,50.58,50.54,50.57,16000.0,38.1123,38.1199,38.0897,38.1123,16000.0
2014-02-21 14:50:00,50.57,50.6,50.54,50.56,9700.0,38.1123,38.1349,38.0897,38.1048,9700.0
2014-02-21 14:55:00,50.56,50.61,50.5,50.51,18000.0,38.1048,38.1425,38.0596,38.0671,18000.0
2014-02-21 15:00:00,50.52,50.57,50.52,50.56,15500.0,38.0746,38.1123,38.0746,38.1048,15500.0
2014-02-21 15:05:00,50.56,50.59,50.55,50.58,16000.0,38.1048,38.1274,38.0973,38.1199,16000.0
2014-02-21 15:10:00,50.58,50.59,50.53,50.54,15000.0,38.1199,38.1274,38.0822,38.0897,15000.0
2014-02-21 15:15:00,50.55,50.56,50.52,50.52,20500.0,38.0973,38.1048,38.0746,38.0746,20500.0
2014-02-21 15:20:00,50.52,50.56,50.5,50.5,19800.0,38.0746,38.1048,38.0596,38.0596,19800.0
2014-02-21 15:25:00,50.5,50.59,50.49,50.52,23500.0,38.0596,38.1274,38.052,38.0746,23500.0
2014-02-21 15:30:00,50.52,50.55,50.48,50.48,20500.0,38.0746,38.0973,38.0445,38.0445,20500.0
2014-02-21 15:35:00,50.47,50.51,50.45,50.45,34200.0,38.037,38.0671,38.0219,38.0219,34200.0
2014-02-21 15:40:00,50.45,50.46,50.4,50.41,31400.0,38.0219,38.0294,37.9842,37.9917,31400.0
2014-02-21 15:45:00,50.42,50.5,50.42,50.49,82400.0,37.9993,38.0596,37.9993,38.052,82400.0
2014-02-21 15:50:00,50.49,50.5,50.41,50.41,79800.0,38.052,38.0596,37.9917,37.9917,79800.0
2014-02-21 15:55:00,50.42,50.43,50.38,50.4,89100.0,37.9993,38.0068,37.9691,37.9842,89100.0
2014-02-24 09:30:00,50.52,50.52,50.01,50.16,45300.0,38.0746,38.0746,37.6903,37.8033,45300.0
2014-02-24 09:35:00,50.17,50.17,49.98,50.02,27200.0,37.8109,37.8109,37.6677,37.6978,27200.0
2014-02-24 09:40:00,50.05,50.05,49.84,49.97,37400.0,37.7204,37.7204,37.5622,37.6601,37400.0
2014-02-24 09:45:00,49.98,50.1,49.97,50.04,38100.0,37.6677,37.7581,37.6601,37.7129,38100.0
2014-02-24 09:50:00,50.03,50.23,50.0,50.21,27900.0,37.7054,37.8561,37.6827,37.841,27900.0
2014-02-24 09:55:00,50.23,50.23,50.05,50.05,23300.0,37.8561,37.8561,37.7204,37.7204,23300.0
2014-02-24 10:00:00,50.05,50.13,49.98,49.98,41800.0,37.7204,37.7807,37.6677,37.6677,41800.0
2014-02-24 10:05:00,49.98,50.03,49.89,49.98,30900.0,37.6677,37.7054,37.5998,37.6677,30900.0
2014-02-24 10:10:00,50.0,50.03,49.98,50.0,25700.0,37.6827,37.7054,37.6677,37.6827,25700.0
2014-02-24 10:15:00,50.0,50.01,49.95,49.97,21500.0,37.6827,37.6903,37.6451,37.6601,21500.0
2014-02-24 10:20:00,49.98,50.02,49.97,50.01,17400.0,37.6677,37.6978,37.6601,37.6903,17400.0
2014-02-24 10:25:00,50.01,50.03,49.92,49.97,27700.0,37.6903,37.7054,37.6225,37.6601,27700.0
2014-02-24 10:30:00,49.97,50.09,49.97,50.03,27100.0,37.6601,37.7506,37.6601,37.7054,27100.0
2014-02-24 10:35:00,50.03,50.12,50.02,50.08,29900.0,37.7054,37.7732,37.6978,37.743,29900.0
2014-02-24 10:40:00,50.09,50.1,50.04,50.07,17400.0,37.7506,37.7581,37.7129,37.7355,17400.0
2014-02-24 10:45:00,50.07,50.09,49.98,49.98,14700.0,37.7355,37.7506,37.6677,37.6677,14700.0
2014-02-24 10:50:00,49.99,50.02,49.96,50.0,11000.0,37.6752,37.6978,37.6526,37.6827,11000.0
2014-02-24 10:55:00,50.01,50.05,49.95,49.98,34800.0,37.6903,37.7204,37.6451,37.6677,34800.0
2014-02-24 11:00:00,49.99,50.02,49.97,50.0,10000.0,37.6752,37.6978,37.6601,37.6827,10000.0
2014-02-24 11:05:00,50.0,50.11,50.0,50.11,15700.0,37.6827,37.7656,37.6827,37.7656,15700.0
2014-02-24 11:10:00,50.11,50.14,50.1,50.13,9200.0,37.7656,37.7883,37.7581,37.7807,9200.0
2014-02-24 11:15:00,50.13,50.15,50.11,50.12,9200.0,37.7807,37.7958,37.7656,37.7732,9200.0
2014-02-24 11:20:00,50.13,50.19,50.1,50.18,12100.0,37.7807,37.8259,37.7581,37.8184,12100.0
2014-02-24 11:25:00,50.19,50.24,50.19,50.24,10400.0,37.8259,37.8636,37.8259,37.8636,10400.0
2014-02-24 11:30:00,50.25,50.27,50.24,50.27,12700.0,37.8712,37.8862,37.8636,37.8862,12700.0
2014-02-24 11:35:00,50.26,50.3,50.23,50.27,25800.0,37.8787,37.9088,37.8561,37.8862,25800.0
2014-02-24 11:40:00,50.26,50.29,50.24,50.26,13800.0,37.8787,37.9013,37.8636,37.8787,13800.0
2014-02-24 11:45:00,50.25,50.28,50.24,50.25,12200.0,37.8712,37.8938,37.8636,37.8712,12200.0
2014-02-24 11:50:00,50.25,50.28,50.22,50.27,14400.0,37.8712,37.8938,37.8486,37.8862,14400.0
2014-02-24 11:55:00,50.27,50.29,50.25,50.27,13500.0,37.8862,37.9013,37.8712,37.8862,13500.0
2014-02-24 12:00:00,50.26,50.28,50.23,50.24,21000.0,37.8787,37.8938,37.8561,37.8636,21000.0
2014-02-24 12:05:00,50.23,50.24,50.2,50.21,7700.0,37.8561,37.8636,37.8335,37.841,7700.0
2014-02-24 12:10:00,50.21,50.24,50.21,50.23,11200.0,37.841,37.8636,37.841,37.8561,11200.0
2014-02-24 12:15:00,50.22,50.22,50.09,50.14,62100.0,37.8486,37.8486,37.7506,37.7883,62100.0
2014-02-24 12:20:00,50.14,50.16,50.12,50.13,12200.0,37.7883,37.8033,37.7732,37.7807,12200.0
2014-02-24 12:25:00,50.13,50.15,50.12,50.12,10400.0,37.7807,37.7958,37.7732,37.7732,10400.0
2014-02-24 12:30:00,50.13,50.13,50.05,50.05,10500.0,37.7807,37.7807,37.7204,37.7204,10500.0
2014-02-24 12:35:00,50.05,50.05,50.02,50.04,11900.0,37.7204,37.7204,37.6978,37.7129,11900.0
2014-02-24 12:40:00,50.04,50.04,50.0,50.03,12100.0,37.7129,37.7129,37.6827,37.7054,12100.0
2014-02-24 12:45:00,50.02,50.04,49.98,49.98,9800.0,37.6978,37.7129,37.6677,37.6677,9800.0
2014-02-24 12:50:00,49.99,50.0,49.95,49.96,11900.0,37.6752,37.6827,37.6451,37.6526,11900.0
2014-02-24 12:55:00,49.96,50.02,49.95,50.01,11400.0,37.6526,37.6978,37.6451,37.6903,11400.0
2014-02-24 13:00:00,50.01,50.04,49.99,50.03,9800.0,37.6903,37.7129,37.6752,37.7054,9800.0
2014-02-24 13:05:00,50.04,50.05,50.03,50.04,9300.0,37.7129,37.7204,37.7054,37.7129,9300.0
2014-02-24 13:10:00,50.04,50.05,50.0,50.01,7300.0,37.7129,37.7204,37.6827,37.6903,7300.0
2014-02-24 13:15:00,50.0,50.04,50.0,50.03,9000.0,37.6827,37.7129,37.6827,37.7054,9000.0
2014-02-24 13:20:00,50.03,50.05,50.02,50.05,11100.0,37.7054,37.7204,37.6978,37.7204,11100.0
2014-02-24 13:25:00,50.04,50.06,50.04,50.05,5400.0,37.7129,37.728,37.7129,37.7204,5400.0
2014-02-24 13:30:00,50.05,50.06,50.02,50.05,16200.0,37.7204,37.728,37.6978,37.7204,16200.0
2014-02-24 13:35:00,50.06,50.06,49.98,49.98,11500.0,37.728,37.728,37.6677,37.6677,11500.0
2014-02-24 13:40:00,49.98,49.99,49.97,49.98,10300.0,37.6677,37.6752,37.6601,37.6677,10300.0
2014-02-24 13:45:00,49.98,50.0,49.97,49.99,14700.0,37.6677,37.6827,37.6601,37.6752,14700.0
2014-02-24 13:50:00,50.0,50.0,49.94,49.94,7000.0,37.6827,37.6827,37.6375,37.6375,7000.0
2014-02-24 13:55:00,49.94,49.95,49.93,49.93,9900.0,37.6375,37.6451,37.63,37.63,9900.0
2014-02-24 14:00:00,49.93,49.97,49.92,49.97,25300.0,37.63,37.6601,37.6225,37.6601,25300.0
2014-02-24 14:05:00,49.97,49.99,49.95,49.96,11900.0,37.6601,37.6752,37.6451,37.6526,11900.0
2014-02-24 14:10:00,49.96,49.96,49.93,49.94,10500.0,37.6526,37.6526,37.63,37.6375,10500.0
2014-02-24 14:15:00,49.94,49.94,49.91,49.91,6200.0,37.6375,37.6375,37.6149,37.6149,6200.0
2014-02-24 14:20:00,49.91,49.93,49.91,49.92,13600.0,37.6149,37.63,37.6149,37.6225,13600.0
2014-02-24 14:25:00,49.93,49.93,49.92,49.93,9500.0,37.63,37.63,37.6225,37.63,9500.0
2014-02-24 14:30:00,49.92,49.93,49.88,49.88,13400.0,37.6225,37.63,37.5923,37.5923,13400.0
2014-02-24 14:35:00,49.88,49.89,49.86,49.87,12200.0,37.5923,37.5998,37.5772,37.5848,12200.0
2014-02-24 14:40:00,49.87,49.89,49.86,49.88,8500.0,37.5848,37.5998,37.5772,37.5923,8500.0
2014-02-24 14:45:00,49.89,49.91,49.87,49.91,18200.0,37.5998,37.6149,37.5848,37.6149,18200.0
2014-02-24 14:50:00,49.91,49.93,49.9,49.93,13100.0,37.6149,37.63,37.6074,37.63,13100.0
2014-02-24 14:55:00,49.92,49.93,49.86,49.86,22600.0,37.6225,37.63,37.5772,37.5772,22600.0
2014-02-24 15:00:00,49.86,49.86,49.81,49.81,7900.0,37.5772,37.5772,37.5396,37.5396,7900.0
2014-02-24 15:05:00,49.81,49.83,49.81,49.83,17600.0,37.5396,37.5546,37.5396,37.5546,17600.0
2014-02-24 15:10:00,49.82,49.82,49.78,49.78,16400.0,37.5471,37.5471,37.5169,37.5169,16400.0
2014-02-24 15:15:00,49.78,49.8,49.77,49.79,18000.0,37.5169,37.532,37.5094,37.5245,18000.0
2014-02-24 15:20:00,49.78,49.79,49.76,49.79,13000.0,37.5169,37.5245,37.5019,37.5245,13000.0
2014-02-24 15:25:00,49.78,49.8,49.7,49.7,28800.0,37.5169,37.532,37.4566,37.4566,28800.0
2014-02-24 15:30:00,49.71,49.76,49.7,49.76,28200.0,37.4642,37.5019,37.4566,37.5019,28200.0
2014-02-24 15:35:00,49.76,49.77,49.75,49.76,27700.0,37.5019,37.5094,37.4943,37.5019,27700.0
2014-02-24 15:40:00,49.76,49.77,49.73,49.77,46800.0,37.5019,37.5094,37.4793,37.5094,46800.0
2014-02-24 15:45:00,49.77,49.82,49.77,49.82,37700.0,37.5094,37.5471,37.5094,37.5471,37700.0
2014-02-24 15:50:00,49.82,49.82,49.74,49.77,49400.0,37.5471,37.5471,37.4868,37.5094,49400.0
2014-02-24 15:55:00,49.77,49.77,49.69,49.69,84500.0,37.5094,37.5094,37.4491,37.4491,84500.0
2014-02-25 09:30:00,49.54,49.67,49.01,49.05,65100.0,37.3361,37.434,36.9366,36.9668,65100.0
2014-02-25 09:35:00,49.05,49.16,49.02,49.12,26000.0,36.9668,37.0497,36.9442,37.0195,26000.0
2014-02-25 09:40:00,49.1,49.12,48.86,48.92,40500.0,37.0045,37.0195,36.8236,36.8688,40500.0
2014-02-25 09:45:00,48.94,49.0,48.78,48.81,32800.0,36.8839,36.9291,36.7633,36.7859,32800.0
2014-02-25 09:50:00,48.81,48.81,48.68,48.76,16900.0,36.7859,36.7859,36.6879,36.7482,16900.0
2014-02-25 09:55:00,48.74,48.83,48.73,48.75,15500.0,36.7331,36.801,36.7256,36.7407,15500.0
2014-02-25 10:00:00,48.74,48.78,48.68,48.71,21800.0,36.7331,36.7633,36.6879,36.7105,21800.0
2014-02-25 10:05:00,48.72,48.83,48.68,48.74,23000.0,36.7181,36.801,36.6879,36.7331,23000.0
2014-02-25 10:10:00,48.73,48.87,48.73,48.78,19000.0,36.7256,36.8311,36.7256,36.7633,19000.0
2014-02-25 10:15:00,48.79,48.9,48.76,48.89,17500.0,36.7708,36.8537,36.7482,36.8462,17500.0
2014-02-25 10:20:00,48.89,48.95,48.88,48.92,36200.0,36.8462,36.8914,36.8387,36.8688,36200.0
2014-02-25 10:25:00,48.92,48.92,48.8,48.83,16400.0,36.8688,36.8688,36.7784,36.801,16400.0
2014-02-25 10:30:00,48.84,48.87,48.82,48.85,20900.0,36.8085,36.8311,36.7934,36.816,20900.0
2014-02-25 10:35:00,48.86,48.92,48.86,48.92,32100.0,36.8236,36.8688,36.8236,36.8688,32100.0
2014-02-25 10:40:00,48.92,48.95,48.89,48.9,67400.0,36.8688,36.8914,36.8462,36.8537,67400.0
2014-02-25 10:45:00,48.9,48.91,48.83,48.87,13300.0,36.8537,36.8613,36.801,36.8311,13300.0
2014-02-25 10:50:00,48.88,48.9,48.87,48.88,11100.0,36.8387,36.8537,36.8311,36.8387,11100.0
2014-02-25 10:55:00,48.87,48.89,48.84,48.86,15600.0,36.8311,36.8462,36.8085,36.8236,15600.0
2014-02-25 11:00:00,48.86,48.89,48.84,48.85,17300.0,36.8236,36.8462,36.8085,36.816,17300.0
2014-02-25 11:05:00,48.85,48.88,48.84,48.88,11900.0,36.816,36.8387,36.8085,36.8387,11900.0
2014-02-25 11:10:00,48.87,48.92,48.86,48.92,30000.0,36.8311,36.8688,36.8236,36.8688,30000.0
2014-02-25 11:15:00,48.91,48.92,48.88,48.88,59700.0,36.8613,36.8688,36.8387,36.8387,59700.0
2014-02-25 11:20:00,48.89,48.92,48.83,48.85,39100.0,36.8462,36.8688,36.801,36.816,39100.0
2014-02-25 11:25:00,48.86,48.91,48.83,48.89,17500.0,36.8236,36.8613,36.801,36.8462,17500.0
2014-02-25 11:30:00,48.89,48.93,48.87,48.9,19400.0,36.8462,36.8763,36.8311,36.8537,19400.0
2014-02-25 11:35:00,48.9,48.9,48.87,48.88,15500.0,36.8537,36.8537,36.8311,36.8387,15500.0
2014-02-25 11:40:00,48.87,48.9,48.87,48.89,13000.0,36.8311,36.8537,36.8311,36.8462,13000.0
2014-02-25 11:45:00,48.9,48.9,48.89,48.89,12300.0,36.8537,36.8537,36.8462,36.8462,12300.0
2014-02-25 11:50:00,48.88,48.88,48.78,48.81,13400.0,36.8387,36.8387,36.7633,36.7859,13400.0
2014-02-25 11:55:00,48.82,48.82,48.66,48.68,18700.0,36.7934,36.7934,36.6728,36.6879,18700.0
2014-02-25 12:00:00,48.7,48.75,48.7,48.73,11200.0,36.703,36.7407,36.703,36.7256,11200.0
2014-02-25 12:05:00,48.72,48.73,48.68,48.72,12700.0,36.7181,36.7256,36.6879,36.7181,12700.0
2014-02-25 12:10:00,48.71,48.74,48.7,48.73,10800.0,36.7105,36.7331,36.703,36.7256,10800.0
2014-02-25 12:15:00,48.73,48.79,48.73,48.76,11300.0,36.7256,36.7708,36.7256,36.7482,11300.0
2014-02-25 12:20:00,48.77,48.77,48.73,48.76,12100.0,36.7558,36.7558,36.7256,36.7482,12100.0
2014-02-25 12:25:00,48.77,48.83,48.77,48.81,10600.0,36.7558,36.801,36.7558,36.7859,10600.0
2014-02-25 12:30:00,48.8,48.85,48.8,48.84,12000.0,36.7784,36.816,36.7784,36.8085,12000.0
2014-02-25 12:35:00,48.83,48.84,48.8,48.8,6400.0,36.801,36.8085,36.7784,36.7784,6400.0
2014-02-25 12:40:00,48.8,48.8,48.76,48.78,12300.0,36.7784,36.7784,36.7482,36.7633,12300.0
2014-02-25 12:45:00,48.78,48.8,48.77,48.78,17100.0,36.7633,36.7784,36.7558,36.7633,17100.0
2014-02-25 12:50:00,48.78,48.78,48.73,48.73,9200.0,36.7633,36.7633,36.7256,36.7256,9200.0
2014-02-25 12:55:00,48.73,48.74,48.72,48.73,11500.0,36.7256,36.7331,36.7181,36.7256,11500.0
2014-02-25 13:00:00,48.74,48.78,48.71,48.78,17300.0,36.7331,36.7633,36.7105,36.7633,17300.0
2014-02-25 13:05:00,48.78,48.9,48.78,48.89,9800.0,36.7633,36.8537,36.7633,36.8462,9800.0
2014-02-25 13:10:00,48.89,48.9,48.87,48.9,35900.0,36.8462,36.8537,36.8311,36.8537,35900.0
2014-02-25 13:15:00,48.9,48.91,48.89,48.9,36600.0,36.8537,36.8613,36.8462,36.8537,36600.0
2014-02-25 13:20:00,48.91,48.94,48.9,48.94,10000.0,36.8613,36.8839,36.8537,36.8839,10000.0
2014-02-25 13:25:00,48.93,49.01,48.93,48.98,17300.0,36.8763,36.9366,36.8763,36.914,17300.0
2014-02-25 13:30:00,48.97,49.03,48.97,49.03,7800.0,36.9065,36.9517,36.9065,36.9517,7800.0
2014-02-25 13:35:00,49.04,49.06,49.0,49.0,9900.0,36.9592,36.9743,36.9291,36.9291,9900.0
2014-02-25 13:40:00,49.0,49.06,49.0,49.06,15200.0,36.9291,36.9743,36.9291,36.9743,15200.0
2014-02-25 13:45:00,49.07,49.1,49.05,49.07,33300.0,36.9818,37.0045,36.9668,36.9818,33300.0
2014-02-25 13:50:00,49.06,49.09,49.05,49.09,17800.0,36.9743,36.9969,36.9668,36.9969,17800.0
2014-02-25 13:55:00,49.08,49.11,49.07,49.08,17600.0,36.9894,37.012,36.9818,36.9894,17600.0
2014-02-25 14:00:00,49.07,49.16,49.07,49.09,23400.0,36.9818,37.0497,36.9818,36.9969,23400.0
2014-02-25 14:05:00,49.09,49.25,49.09,49.25,37500.0,36.9969,37.1175,36.9969,37.1175,37500.0
2014-02-25 14:10:00,49.25,49.27,49.21,49.26,25400.0,37.1175,37.1326,37.0874,37.125,25400.0
2014-02-25 14:15:00,49.26,49.31,49.26,49.31,13500.0,37.125,37.1627,37.125,37.1627,13500.0
2014-02-25 14:20:00,49.3,49.3,49.21,49.21,21300.0,37.1552,37.1552,37.0874,37.0874,21300.0
2014-02-25 14:25:00,49.21,49.29,49.21,49.29,17100.0,37.0874,37.1477,37.0874,37.1477,17100.0
2014-02-25 14:30:00,49.29,49.31,49.22,49.29,25400.0,37.1477,37.1627,37.0949,37.1477,25400.0
2014-02-25 14:35:00,49.3,49.31,49.23,49.24,17700.0,37.1552,37.1627,37.1024,37.11,17700.0
2014-02-25 14:40:00,49.24,49.27,49.23,49.26,11200.0,37.11,37.1326,37.1024,37.125,11200.0
2014-02-25 14:45:00,49.26,49.28,49.24,49.25,21700.0,37.125,37.1401,37.11,37.1175,21700.0
2014-02-25 14:50:00,49.26,49.28,49.24,49.24,23800.0,37.125,37.1401,37.11,37.11,23800.0
2014-02-25 14:55:00,49.24,49.32,49.24,49.32,17900.0,37.11,37.1703,37.11,37.1703,17900.0
2014-02-25 15:00:00,49.33,49.33,49.25,49.29,25800.0,37.1778,37.1778,37.1175,37.1477,25800.0
2014-02-25 15:05:00,49.28,49.31,49.28,49.3,18300.0,37.1401,37.1627,37.1401,37.1552,18300.0
2014-02-25 15:10:00,49.3,49.32,49.28,49.31,31900.0,37.1552,37.1703,37.1401,37.1627,31900.0
2014-02-25 15:15:00,49.3,49.31,49.26,49.3,32300.0,37.1552,37.1627,37.125,37.1552,32300.0
2014-02-25 15:20:00,49.29,49.31,49.28,49.28,34500.0,37.1477,37.1627,37.1401,37.1401,34500.0
2014-02-25 15:25:00,49.29,49.29,49.18,49.18,25100.0,37.1477,37.1477,37.0647,37.0647,25100.0
2014-02-25 15:30:00,49.18,49.25,49.18,49.21,27800.0,37.0647,37.1175,37.0647,37.0874,27800.0
2014-02-25 15:35:00,49.21,49.24,49.18,49.24,20200.0,37.0874,37.11,37.0647,37.11,20200.0
2014-02-25 15:40:00,49.23,49.24,49.2,49.2,31800.0,37.1024,37.11,37.0798,37.0798,31800.0
2014-02-25 15:45:00,49.2,49.22,49.13,49.22,57600.0,37.0798,37.0949,37.0271,37.0949,57600.0
2014-02-25 15:50:00,49.21,49.23,49.15,49.18,68200.0,37.0874,37.1024,37.0421,37.0647,68200.0
2014-02-25 15:55:00,49.18,49.24,49.18,49.23,72800.0,37.0647,37.11,37.0647,37.1024,72800.0
2014-02-26 09:30:00,49.36,49.65,49.35,49.36,26900.0,37.2004,37.419,37.1929,37.2004,26900.0
2014-02-26 09:35:00,49.35,49.53,49.35,49.5,4500.0,37.1929,37.3285,37.1929,37.3059,4500.0
2014-02-26 09:40:00,49.48,49.53,49.36,49.39,33700.0,37.2908,37.3285,37.2004,37.223,33700.0
2014-02-26 09:45:00,49.39,49.4,49.24,49.33,8600.0,37.223,37.2306,37.11,37.1778,8600.0
2014-02-26 09:50:00,49.33,49.33,49.27,49.28,5600.0,37.1778,37.1778,37.1326,37.1401,5600.0
2014-02-26 09:55:00,49.29,49.3,49.21,49.25,12300.0,37.1477,37.1552,37.0874,37.1175,12300.0
2014-02-26 10:00:00,49.25,49.37,49.25,49.3,11400.0,37.1175,37.2079,37.1175,37.1552,11400.0
2014-02-26 10:05:00,49.34,49.39,49.25,49.28,14800.0,37.1853,37.223,37.1175,37.1401,14800.0
2014-02-26 10:10:00,49.29,49.4,49.29,49.39,5800.0,37.1477,37.2306,37.1477,37.223,5800.0
2014-02-26 10:15:00,49.37,49.42,49.37,49.41,7000.0,37.2079,37.2456,37.2079,37.2381,7000.0
2014-02-26 10:20:00,49.41,49.51,49.41,49.5,6200.0,37.2381,37.3135,37.2381,37.3059,6200.0
2014-02-26 10:25:00,49.5,49.6,49.5,49.58,5800.0,37.3059,37.3813,37.3059,37.3662,5800.0
2014-02-26 10:30:00,49.58,49.66,49.57,49.57,6800.0,37.3662,37.4265,37.3587,37.3587,6800.0
2014-02-26 10:35:00,49.59,49.62,49.57,49.6,6600.0,37.3737,37.3964,37.3587,37.3813,6600.0
2014-02-26 10:40:00,49.59,49.65,49.58,49.6,3700.0,37.3737,37.419,37.3662,37.3813,3700.0
2014-02-26 10:45:00,49.58,49.58,49.53,49.55,5400.0,37.3662,37.3662,37.3285,37.3436,5400.0
2014-02-26 10:50:00,49.55,49.66,49.55,49.65,10400.0,37.3436,37.4265,37.3436,37.419,10400.0
2014-02-26 10:55:00,49.66,49.68,49.62,49.67,10900.0,37.4265,37.4416,37.3964,37.434,10900.0
2014-02-26 11:00:00,49.66,49.69,49.63,49.69,6000.0,37.4265,37.4491,37.4039,37.4491,6000.0
2014-02-26 11:05:00,49.69,49.73,49.67,49.73,8600.0,37.4491,37.4793,37.434,37.4793,8600.0
2014-02-26 11:10:00,49.74,49.85,49.73,49.8,16400.0,37.4868,37.5697,37.4793,37.532,16400.0
2014-02-26 11:15:00,49.81,49.82,49.77,49.8,8900.0,37.5396,37.5471,37.5094,37.532,8900.0
2014-02-26 11:20:00,49.8,49.81,49.74,49.79,12100.0,37.532,37.5396,37.4868,37.5245,12100.0
2014-02-26 11:25:00,49.8,49.8,49.76,49.76,5200.0,37.532,37.532,37.5019,37.5019,5200.0
2014-02-26 11:30:00,49.77,49.8,49.69,49.69,15800.0,37.5094,37.532,37.4491,37.4491,15800.0
2014-02-26 11:35:00,49.69,49.73,49.66,49.72,7100.0,37.4491,37.4793,37.4265,37.4717,7100.0
2014-02-26 11:40:00,49.72,49.76,49.69,49.69,6500.0,37.4717,37.5019,37.4491,37.4491,6500.0
2014-02-26 11:45:00,49.68,49.68,49.57,49.6,9400.0,37.4416,37.4416,37.3587,37.3813,9400.0
2014-02-26 11:50:00,49.61,49.63,49.57,49.57,5600.0,37.3888,37.4039,37.3587,37.3587,5600.0
2014-02-26 11:55:00,49.57,49.59,49.55,49.55,3500.0,37.3587,37.3737,37.3436,37.3436,3500.0
2014-02-26 12:00:00,49.56,49.57,49.55,49.56,7200.0,37.3511,37.3587,37.3436,37.3511,7200.0
2014-02-26 12:05:00,49.57,49.58,49.56,49.57,3400.0,37.3587,37.3662,37.3511,37.3587,3400.0
2014-02-26 12:10:00,49.58,49.61,49.57,49.58,6000.0,37.3662,37.3888,37.3587,37.3662,6000.0
2014-02-26 12:15:00,49.58,49.59,49.57,49.57,4500.0,37.3662,37.3737,37.3587,37.3587,4500.0
2014-02-26 12:20:00,49.57,49.57,49.55,49.55,2700.0,37.3587,37.3587,37.3436,37.3436,2700.0
2014-02-26 12:25:00,49.55,49.6,49.55,49.59,4000.0,37.3436,37.3813,37.3436,37.3737,4000.0
2014-02-26 12:30:00,49.59,49.62,49.59,49.59,7300.0,37.3737,37.3964,37.3737,37.3737,7300.0
2014-02-26 12:35:00,49.59,49.63,49.59,49.61,4200.0,37.3737,37.4039,37.3737,37.3888,4200.0
2014-02-26 12:40:00,49.61,49.62,49.59,49.59,14800.0,37.3888,37.3964,37.3737,37.3737,14800.0
2014-02-26 12:45:00,49.62,49.66,49.62,49.66,3300.0,37.3964,37.4265,37.3964,37.4265,3300.0
2014-02-26 12:50:00,49.65,49.72,49.64,49.72,4800.0,37.419,37.4717,37.4114,37.4717,4800.0
2014-02-26 12:55:00,49.72,49.73,49.62,49.63,6200.0,37.4717,37.4793,37.3964,37.4039,6200.0
2014-02-26 13:00:00,49.62,49.62,49.58,49.58,6700.0,37.3964,37.3964,37.3662,37.3662,6700.0
2014-02-26 13:05:00,49.59,49.64,49.57,49.63,7600.0,37.3737,37.4114,37.3587,37.4039,7600.0
2014-02-26 13:10:00,49.63,49.64,49.61,49.62,4900.0,37.4039,37.4114,37.3888,37.3964,4900.0
2014-02-26 13:15:00,49.63,49.65,49.61,49.62,7300.0,37.4039,37.419,37.3888,37.3964,7300.0
2014-02-26 13:20:00,49.64,49.66,49.63,49.64,3600.0,37.4114,37.4265,37.4039,37.4114,3600.0
2014-02-26 13:25:00,49.65,49.69,49.64,49.69,3800.0,37.419,37.4491,37.4114,37.4491,3800.0
2014-02-26 13:30:00,49.69,49.73,49.68,49.68,5000.0,37.4491,37.4793,37.4416,37.4416,5000.0
2014-02-26 13:35:00,49.66,49.69,49.64,49.66,7500.0,37.4265,37.4491,37.4114,37.4265,7500.0
2014-02-26 13:40:00,49.66,49.75,49.66,49.75,5900.0,37.4265,37.4943,37.4265,37.4943,5900.0
2014-02-26 13:45:00,49.75,49.79,49.75,49.78,9500.0,37.4943,37.5245,37.4943,37.5169,9500.0
2014-02-26 13:50:00,49.78,49.81,49.77,49.81,11200.0,37.5169,37.5396,37.5094,37.5396,11200.0
2014-02-26 13:55:00,49.8,49.8,49.74,49.77,21100.0,37.532,37.532,37.4868,37.5094,21100.0
2014-02-26 14:00:00,49.76,49.8,49.76,49.76,17400.0,37.5019,37.532,37.5019,37.5019,17400.0
2014-02-26 14:05:00,49.76,49.77,49.66,49.66,18100.0,37.5019,37.5094,37.4265,37.4265,18100.0
2014-02-26 14:10:00,49.66,49.72,49.6,49.61,21900.0,37.4265,37.4717,37.3813,37.3888,21900.0
2014-02-26 14:15:00,49.6,49.68,49.6,49.65,31500.0,37.3813,37.4416,37.3813,37.419,31500.0
2014-02-26 14:20:00,49.64,49.69,49.61,49.66,46600.0,37.4114,37.4491,37.3888,37.4265,46600.0
2014-02-26 14:25:00,49.66,49.66,49.53,49.54,22500.0,37.4265,37.4265,37.3285,37.3361,22500.0
2014-02-26 14:30:00,49.53,49.58,49.5,49.54,16600.0,37.3285,37.3662,37.3059,37.3361,16600.0
2014-02-26 14:35:00,49.52,49.59,49.52,49.57,25700.0,37.321,37.3737,37.321,37.3587,25700.0
2014-02-26 14:40:00,49.57,49.61,49.54,49.59,20400.0,37.3587,37.3888,37.3361,37.3737,20400.0
2014-02-26 14:45:00,49.59,49.61,49.55,49.58,15500.0,37.3737,37.3888,37.3436,37.3662,15500.0
2014-02-26 14:50:00,49.58,49.61,49.55,49.55,17400.0,37.3662,37.3888,37.3436,37.3436,17400.0
2014-02-26 14:55:00,49.55,49.58,49.54,49.55,8000.0,37.3436,37.3662,37.3361,37.3436,8000.0
2014-02-26 15:00:00,49.55,49.59,49.52,49.54,26400.0,37.3436,37.3737,37.321,37.3361,26400.0
2014-02-26 15:05:00,49.53,49.54,49.46,49.5,15500.0,37.3285,37.3361,37.2758,37.3059,15500.0
2014-02-26 15:10:00,49.49,49.49,49.4,49.47,15500.0,37.2984,37.2984,37.2306,37.2833,15500.0
2014-02-26 15:15:00,49.48,49.54,49.47,49.5,17700.0,37.2908,37.3361,37.2833,37.3059,17700.0
2014-02-26 15:20:00,49.5,49.53,49.48,49.52,21100.0,37.3059,37.3285,37.2908,37.321,21100.0
2014-02-26 15:25:00,49.52,49.54,49.46,49.49,15200.0,37.321,37.3361,37.2758,37.2984,15200.0
2014-02-26 15:30:00,49.49,49.58,49.49,49.55,33300.0,37.2984,37.3662,37.2984,37.3436,33300.0
2014-02-26 15:35:00,49.55,49.57,49.51,49.57,19600.0,37.3436,37.3587,37.3135,37.3587,19600.0
2014-02-26 15:40:00,49.56,49.59,49.52,49.54,33700.0,37.3511,37.3737,37.321,37.3361,33700.0
2014-02-26 15:45:00,49.53,49.55,49.48,49.52,33400.0,37.3285,37.3436,37.2908,37.321,33400.0
2014-02-26 15:50:00,49.52,49.58,49.51,49.55,45900.0,37.321,37.3662,37.3135,37.3436,45900.0
2014-02-26 15:55:00,49.55,49.61,49.55,49.57,69300.0,37.3436,37.3888,37.3436,37.3587,69300.0
2014-02-27 09:30:00,49.64,49.92,49.64,49.86,21900.0,37.4114,37.6225,37.4114,37.5772,21900.0
2014-02-27 09:35:00,49.86,49.98,49.8,49.8,13300.0,37.5772,37.6677,37.532,37.532,13300.0
2014-02-27 09:40:00,49.78,49.84,49.71,49.71,14200.0,37.5169,37.5622,37.4642,37.4642,14200.0
2014-02-27 09:45:00,49.72,49.88,49.72,49.85,13300.0,37.4717,37.5923,37.4717,37.5697,13300.0
2014-02-27 09:50:00,49.85,49.85,49.72,49.78,13300.0,37.5697,37.5697,37.4717,37.5169,13300.0
2014-02-27 09:55:00,49.79,49.97,49.79,49.93,12800.0,37.5245,37.6601,37.5245,37.63,12800.0
2014-02-27 10:00:00,49.91,49.97,49.85,49.85,8900.0,37.6149,37.6601,37.5697,37.5697,8900.0
2014-02-27 10:05:00,49.85,49.85,49.75,49.75,8900.0,37.5697,37.5697,37.4943,37.4943,8900.0
2014-02-27 10:10:00,49.75,49.82,49.74,49.79,8100.0,37.4943,37.5471,37.4868,37.5245,8100.0
2014-02-27 10:15:00,49.8,49.8,49.76,49.76,10300.0,37.532,37.532,37.5019,37.5019,10300.0
2014-02-27 10:20:00,49.78,49.81,49.73,49.81,6200.0,37.5169,37.5396,37.4793,37.5396,6200.0
2014-02-27 10:25:00,49.81,49.87,49.81,49.83,11100.0,37.5396,37.5848,37.5396,37.5546,11100.0
2014-02-27 10:30:00,49.81,49.9,49.81,49.9,8700.0,37.5396,37.6074,37.5396,37.6074,8700.0
2014-02-27 10:35:00,49.91,49.95,49.88,49.88,8300.0,37.6149,37.6451,37.5923,37.5923,8300.0
2014-02-27 10:40:00,49.88,49.91,49.86,49.91,9600.0,37.5923,37.6149,37.5772,37.6149,9600.0
2014-02-27 10:45:00,49.91,49.96,49.9,49.93,10700.0,37.6149,37.6526,37.6074,37.63,10700.0
2014-02-27 10:50:00,49.94,50.0,49.94,49.98,8300.0,37.6375,37.6827,37.6375,37.6677,8300.0
2014-02-27 10:55:00,49.98,49.99,49.93,49.98,10700.0,37.6677,37.6752,37.63,37.6677,10700.0
2014-02-27 11:00:00,49.98,49.99,49.91,49.98,12300.0,37.6677,37.6752,37.6149,37.6677,12300.0
2014-02-27 11:05:00,49.99,50.04,49.98,50.03,9900.0,37.6752,37.7129,37.6677,37.7054,9900.0
2014-02-27 11:10:00,50.03,50.13,50.03,50.12,12400.0,37.7054,37.7807,37.7054,37.7732,12400.0
2014-02-27 11:15:00,50.13,50.15,50.12,50.14,5900.0,37.7807,37.7958,37.7732,37.7883,5900.0
2014-02-27 11:20:00,50.14,50.15,50.12,50.14,4900.0,37.7883,37.7958,37.7732,37.7883,4900.0
2014-02-27 11:25:00,50.14,50.2,50.13,50.18,7400.0,37.7883,37.8335,37.7807,37.8184,7400.0
2014-02-27 11:30:00,50.18,50.18,50.1,50.1,6000.0,37.8184,37.8184,37.7581,37.7581,6000.0
2014-02-27 11:35:00,50.1,50.13,50.08,50.12,9900.0,37.7581,37.7807,37.743,37.7732,9900.0
2014-02-27 11:40:00,50.12,50.14,50.11,50.14,9300.0,37.7732,37.7883,37.7656,37.7883,9300.0
2014-02-27 11:45:00,50.13,50.13,50.09,50.09,6800.0,37.7807,37.7807,37.7506,37.7506,6800.0
2014-02-27 11:50:00,50.11,50.15,50.09,50.1,11500.0,37.7656,37.7958,37.7506,37.7581,11500.0
2014-02-27 11:55:00,50.11,50.15,50.11,50.14,4900.0,37.7656,37.7958,37.7656,37.7883,4900.0
2014-02-27 12:00:00,50.16,50.17,50.15,50.15,5700.0,37.8033,37.8109,37.7958,37.7958,5700.0
2014-02-27 12:05:00,50.15,50.15,50.1,50.1,7400.0,37.7958,37.7958,37.7581,37.7581,7400.0
2014-02-27 12:10:00,50.09,50.13,50.09,50.13,2000.0,37.7506,37.7807,37.7506,37.7807,2000.0
2014-02-27 12:15:00,50.13,50.18,50.13,50.18,4300.0,37.7807,37.8184,37.7807,37.8184,4300.0
2014-02-27 12:20:00,50.18,50.21,50.16,50.2,8300.0,37.8184,37.841,37.8033,37.8335,8300.0
2014-02-27 12:25:00,50.19,50.2,50.16,50.19,4000.0,37.8259,37.8335,37.8033,37.8259,4000.0
2014-02-27 12:30:00,50.19,50.19,50.16,50.16,4000.0,37.8259,37.8259,37.8033,37.8033,4000.0
2014-02-27 12:35:00,50.15,50.17,50.14,50.15,5900.0,37.7958,37.8109,37.7883,37.7958,5900.0
2014-02-27 12:40:00,50.15,50.19,50.14,50.17,6200.0,37.7958,37.8259,37.7883,37.8109,6200.0
2014-02-27 12:45:00,50.15,50.17,50.15,50.17,4200.0,37.7958,37.8109,37.7958,37.8109,4200.0
2014-02-27 12:50:00,50.17,50.18,50.15,50.15,10100.0,37.8109,37.8184,37.7958,37.7958,10100.0
2014-02-27 12:55:00,50.16,50.21,50.16,50.21,5000.0,37.8033,37.841,37.8033,37.841,5000.0
2014-02-27 13:00:00,50.22,50.27,50.22,50.27,8100.0,37.8486,37.8862,37.8486,37.8862,8100.0
2014-02-27 13:05:00,50.27,50.27,50.21,50.23,5900.0,37.8862,37.8862,37.841,37.8561,5900.0
2014-02-27 13:10:00,50.24,50.24,50.21,50.21,6100.0,37.8636,37.8636,37.841,37.841,6100.0
2014-02-27 13:15:00,50.21,50.23,50.19,50.19,6400.0,37.841,37.8561,37.8259,37.8259,6400.0
2014-02-27 13:20:00,50.19,50.24,50.19,50.23,7200.0,37.8259,37.8636,37.8259,37.8561,7200.0
2014-02-27 13:25:00,50.22,50.24,50.2,50.24,13700.0,37.8486,37.8636,37.8335,37.8636,13700.0
2014-02-27 13:30:00,50.24,50.25,50.22,50.24,6100.0,37.8636,37.8712,37.8486,37.8636,6100.0
2014-02-27 13:35:00,50.25,50.32,50.25,50.31,12400.0,37.8712,37.9239,37.8712,37.9164,12400.0
2014-02-27 13:40:00,50.31,50.32,50.29,50.3,4500.0,37.9164,37.9239,37.9013,37.9088,4500.0
2014-02-27 13:45:00,50.3,50.33,50.29,50.33,6900.0,37.9088,37.9315,37.9013,37.9315,6900.0
2014-02-27 13:50:00,50.34,50.34,50.29,50.31,7300.0,37.939,37.939,37.9013,37.9164,7300.0
2014-02-27 13:55:00,50.31,50.32,50.3,50.31,3500.0,37.9164,37.9239,37.9088,37.9164,3500.0
2014-02-27 14:00:00,50.32,50.34,50.3,50.31,12900.0,37.9239,37.939,37.9088,37.9164,12900.0
2014-02-27 14:05:00,50.29,50.31,50.28,50.3,9700.0,37.9013,37.9164,37.8938,37.9088,9700.0
2014-02-27 14:10:00,50.29,50.31,50.26,50.26,10000.0,37.9013,37.9164,37.8787,37.8787,10000.0
2014-02-27 14:15:00,50.25,50.31,50.25,50.31,8900.0,37.8712,37.9164,37.8712,37.9164,8900.0
2014-02-27 14:20:00,50.31,50.31,50.25,50.25,11600.0,37.9164,37.9164,37.8712,37.8712,11600.0
2014-02-27 14:25:00,50.26,50.29,50.23,50.23,9800.0,37.8787,37.9013,37.8561,37.8561,9800.0
2014-02-27 14:30:00,50.22,50.3,50.22,50.29,13100.0,37.8486,37.9088,37.8486,37.9013,13100.0
2014-02-27 14:35:00,50.29,50.31,50.26,50.26,5900.0,37.9013,37.9164,37.8787,37.8787,5900.0
2014-02-27 14:40:00,50.26,50.31,50.24,50.25,9200.0,37.8787,37.9164,37.8636,37.8712,9200.0
2014-02-27 14:45:00,50.25,50.3,50.25,50.27,10500.0,37.8712,37.9088,37.8712,37.8862,10500.0
2014-02-27 14:50:00,50.27,50.31,50.26,50.3,9000.0,37.8862,37.9164,37.8787,37.9088,9000.0
2014-02-27 14:55:00,50.31,50.33,50.3,50.3,13900.0,37.9164,37.9315,37.9088,37.9088,13900.0
2014-02-27 15:00:00,50.31,50.35,50.27,50.35,16700.0,37.9164,37.9465,37.8862,37.9465,16700.0
2014-02-27 15:05:00,50.36,50.39,50.34,50.38,17500.0,37.9541,37.9767,37.939,37.9691,17500.0
2014-02-27 15:10:00,50.38,50.38,50.33,50.36,7800.0,37.9691,37.9691,37.9315,37.9541,7800.0
2014-02-27 15:15:00,50.36,50.41,50.35,50.38,17800.0,37.9541,37.9917,37.9465,37.9691,17800.0
2014-02-27 15:20:00,50.39,50.41,50.36,50.37,15000.0,37.9767,37.9917,37.9541,37.9616,15000.0
2014-02-27 15:25:00,50.38,50.41,50.37,50.39,9800.0,37.9691,37.9917,37.9616,37.9767,9800.0
2014-02-27 15:30:00,50.4,50.44,50.39,50.41,20600.0,37.9842,38.0144,37.9767,37.9917,20600.0
2014-02-27 15:35:00,50.4,50.42,50.39,50.4,15500.0,37.9842,37.9993,37.9767,37.9842,15500.0
2014-02-27 15:40:00,50.4,50.44,50.39,50.43,22200.0,37.9842,38.0144,37.9767,38.0068,22200.0
2014-02-27 15:45:00,50.43,50.44,50.28,50.3,60700.0,38.0068,38.0144,37.8938,37.9088,60700.0
2014-02-27 15:50:00,50.3,50.34,50.28,50.34,35100.0,37.9088,37.939,37.8938,37.939,35100.0
2014-02-27 15:55:00,50.34,50.37,50.33,50.37,142100.0,37.939,37.9616,37.9315,37.9616,142100.0
2014-02-28 09:30:00,50.31,50.39,49.89,49.89,28700.0,37.9164,37.9767,37.5998,37.5998,28700.0
2014-02-28 09:35:00,49.94,50.04,49.85,49.95,12400.0,37.6375,37.7129,37.5697,37.6451,12400.0
2014-02-28 09:40:00,50.03,50.23,50.03,50.21,5900.0,37.7054,37.8561,37.7054,37.841,5900.0
2014-02-28 09:45:00,50.2,50.2,50.03,50.08,9500.0,37.8335,37.8335,37.7054,37.743,9500.0
2014-02-28 09:50:00,50.1,50.18,50.06,50.18,5300.0,37.7581,37.8184,37.728,37.8184,5300.0
2014-02-28 09:55:00,50.18,50.22,50.15,50.16,5100.0,37.8184,37.8486,37.7958,37.8033,5100.0
2014-02-28 10:00:00,50.2,50.29,50.18,50.25,13000.0,37.8335,37.9013,37.8184,37.8712,13000.0
2014-02-28 10:05:00,50.24,50.24,50.19,50.19,7300.0,37.8636,37.8636,37.8259,37.8259,7300.0
2014-02-28 10:10:00,50.19,50.27,50.19,50.27,6400.0,37.8259,37.8862,37.8259,37.8862,6400.0
2014-02-28 10:15:00,50.29,50.32,50.27,50.29,6000.0,37.9013,37.9239,37.8862,37.9013,6000.0
2014-02-28 10:20:00,50.29,50.42,50.28,50.42,6200.0,37.9013,37.9993,37.8938,37.9993,6200.0
2014-02-28 10:25:00,50.4,50.42,50.39,50.39,3300.0,37.9842,37.9993,37.9767,37.9767,3300.0
2014-02-28 10:30:00,50.4,50.4,50.38,50.39,4300.0,37.9842,37.9842,37.9691,37.9767,4300.0
2014-02-28 10:35:00,50.39,50.39,50.33,50.34,4900.0,37.9767,37.9767,37.9315,37.939,4900.0
2014-02-28 10:40:00,50.33,50.39,50.33,50.38,5900.0,37.9315,37.9767,37.9315,37.9691,5900.0
2014-02-28 10:45:00,50.39,50.43,50.35,50.43,9200.0,37.9767,38.0068,37.9465,38.0068,9200.0
2014-02-28 10:50:00,50.43,50.44,50.37,50.41,10500.0,38.0068,38.0144,37.9616,37.9917,10500.0
2014-02-28 10:55:00,50.42,50.49,50.42,50.49,8500.0,37.9993,38.052,37.9993,38.052,8500.0
2014-02-28 11:00:00,50.49,50.51,50.42,50.42,12000.0,38.052,38.0671,37.9993,37.9993,12000.0
2014-02-28 11:05:00,50.43,50.47,50.43,50.47,7200.0,38.0068,38.037,38.0068,38.037,7200.0
2014-02-28 11:10:00,50.47,50.52,50.46,50.46,12100.0,38.037,38.0746,38.0294,38.0294,12100.0
2014-02-28 11:15:00,50.46,50.52,50.46,50.49,6000.0,38.0294,38.0746,38.0294,38.052,6000.0
2014-02-28 11:20:00,50.49,50.49,50.42,50.42,3900.0,38.052,38.052,37.9993,37.9993,3900.0
2014-02-28 11:25:00,50.42,50.48,50.41,50.48,5800.0,37.9993,38.0445,37.9917,38.0445,5800.0
2014-02-28 11:30:00,50.48,50.51,50.46,50.47,4900.0,38.0445,38.0671,38.0294,38.037,4900.0
2014-02-28 11:35:00,50.48,50.56,50.48,50.51,16400.0,38.0445,38.1048,38.0445,38.0671,16400.0
2014-02-28 11:40:00,50.52,50.58,50.5,50.57,7600.0,38.0746,38.1199,38.0596,38.1123,7600.0
2014-02-28 11:45:00,50.58,50.59,50.53,50.54,2900.0,38.1199,38.1274,38.0822,38.0897,2900.0
2014-02-28 11:50:00,50.53,50.6,50.53,50.58,6100.0,38.0822,38.1349,38.0822,38.1199,6100.0
2014-02-28 11:55:00,50.57,50.57,50.53,50.53,10600.0,38.1123,38.1123,38.0822,38.0822,10600.0
2014-02-28 12:00:00,50.52,50.55,50.52,50.55,4100.0,38.0746,38.0973,38.0746,38.0973,4100.0
2014-02-28 12:05:00,50.56,50.56,50.52,50.53,5200.0,38.1048,38.1048,38.0746,38.0822,5200.0
2014-02-28 12:10:00,50.53,50.54,50.51,50.53,3700.0,38.0822,38.0897,38.0671,38.0822,3700.0
2014-02-28 12:15:00,50.52,50.53,50.51,50.53,4400.0,38.0746,38.0822,38.0671,38.0822,4400.0
2014-02-28 12:20:00,50.53,50.54,50.52,50.52,7500.0,38.0822,38.0897,38.0746,38.0746,7500.0
2014-02-28 12:25:00,50.51,50.52,50.47,50.48,4600.0,38.0671,38.0746,38.037,38.0445,4600.0
2014-02-28 12:30:00,50.49,50.53,50.49,50.53,12700.0,38.052,38.0822,38.052,38.0822,12700.0
2014-02-28 12:35:00,50.54,50.54,50.49,50.52,26200.0,38.0897,38.0897,38.052,38.0746,26200.0
2014-02-28 12:40:00,50.5,50.55,50.49,50.52,22600.0,38.0596,38.0973,38.052,38.0746,22600.0
2014-02-28 12:45:00,50.52,50.53,50.48,50.48,4200.0,38.0746,38.0822,38.0445,38.0445,4200.0
2014-02-28 12:50:00,50.48,50.48,50.47,50.48,3300.0,38.0445,38.0445,38.037,38.0445,3300.0
2014-02-28 12:55:00,50.48,50.48,50.47,50.48,1600.0,38.0445,38.0445,38.037,38.0445,1600.0
2014-02-28 13:00:00,50.48,50.49,50.45,50.47,3700.0,38.0445,38.052,38.0219,38.037,3700.0
2014-02-28 13:05:00,50.47,50.5,50.46,50.46,9200.0,38.037,38.0596,38.0294,38.0294,9200.0
2014-02-28 13:10:00,50.46,50.47,50.44,50.44,2500.0,38.0294,38.037,38.0144,38.0144,2500.0
2014-02-28 13:15:00,50.44,50.46,50.44,50.46,4700.0,38.0144,38.0294,38.0144,38.0294,4700.0
2014-02-28 13:20:00,50.47,50.48,50.44,50.44,7200.0,38.037,38.0445,38.0144,38.0144,7200.0
2014-02-28 13:25:00,50.44,50.45,50.41,50.41,5000.0,38.0144,38.0219,37.9917,37.9917,5000.0
2014-02-28 13:30:00,50.41,50.42,50.4,50.41,5800.0,37.9917,37.9993,37.9842,37.9917,5800.0
2014-02-28 13:35:00,50.41,50.43,50.4,50.43,3800.0,37.9917,38.0068,37.9842,38.0068,3800.0
2014-02-28 13:40:00,50.43,50.46,50.43,50.45,4500.0,38.0068,38.0294,38.0068,38.0219,4500.0
2014-02-28 13:45:00,50.44,50.45,50.4,50.41,7900.0,38.0144,38.0219,37.9842,37.9917,7900.0
2014-02-28 13:50:00,50.42,50.42,50.36,50.37,12200.0,37.9993,37.9993,37.9541,37.9616,12200.0
2014-02-28 13:55:00,50.36,50.42,50.36,50.4,4400.0,37.9541,37.9993,37.9541,37.9842,4400.0
2014-02-28 14:00:00,50.41,50.41,50.35,50.38,6400.0,37.9917,37.9917,37.9465,37.9691,6400.0
2014-02-28 14:05:00,50.38,50.4,50.36,50.38,7800.0,37.9691,37.9842,37.9541,37.9691,7800.0
2014-02-28 14:10:00,50.39,50.41,50.37,50.4,6500.0,37.9767,37.9917,37.9616,37.9842,6500.0
2014-02-28 14:15:00,50.4,50.45,50.4,50.44,7500.0,37.9842,38.0219,37.9842,38.0144,7500.0
2014-02-28 14:20:00,50.42,50.46,50.42,50.45,4100.0,37.9993,38.0294,37.9993,38.0219,4100.0
2014-02-28 14:25:00,50.45,50.47,50.41,50.42,12200.0,38.0219,38.037,37.9917,37.9993,12200.0
2014-02-28 14:30:00,50.42,50.42,50.41,50.41,2900.0,37.9993,37.9993,37.9917,37.9917,2900.0
2014-02-28 14:35:00,50.4,50.4,50.33,50.33,7400.0,37.9842,37.9842,37.9315,37.9315,7400.0
2014-02-28 14:40:00,50.33,50.34,50.28,50.29,20000.0,37.9315,37.939,37.8938,37.9013,20000.0
2014-02-28 14:45:00,50.29,50.3,50.25,50.26,9400.0,37.9013,37.9088,37.8712,37.8787,9400.0
2014-02-28 14:50:00,50.25,50.28,50.23,50.24,9800.0,37.8712,37.8938,37.8561,37.8636,9800.0
2014-02-28 14:55:00,50.24,50.25,50.21,50.22,9900.0,37.8636,37.8712,37.841,37.8486,9900.0
2014-02-28 15:00:00,50.21,50.22,50.09,50.18,18500.0,37.841,37.8486,37.7506,37.8184,18500.0
2014-02-28 15:05:00,50.18,50.2,50.04,50.04,16800.0,37.8184,37.8335,37.7129,37.7129,16800.0
2014-02-28 15:10:00,50.04,50.12,50.0,50.11,17700.0,37.7129,37.7732,37.6827,37.7656,17700.0
2014-02-28 15:15:00,50.12,50.16,50.1,50.12,19400.0,37.7732,37.8033,37.7581,37.7732,19400.0
2014-02-28 15:20:00,50.1,50.18,50.1,50.15,11000.0,37.7581,37.8184,37.7581,37.7958,11000.0
2014-02-28 15:25:00,50.14,50.17,50.11,50.15,10300.0,37.7883,37.8109,37.7656,37.7958,10300.0
2014-02-28 15:30:00,50.16,50.25,50.14,50.23,13100.0,37.8033,37.8712,37.7883,37.8561,13100.0
2014-02-28 15:35:00,50.23,50.26,50.2,50.23,19400.0,37.8561,37.8787,37.8335,37.8561,19400.0
2014-02-28 15:40:00,50.24,50.32,50.24,50.28,26500.0,37.8636,37.9239,37.8636,37.8938,26500.0
2014-02-28 15:45:00,50.28,50.28,50.18,50.2,53000.0,37.8938,37.8938,37.8184,37.8335,53000.0
2014-02-28 15:50:00,50.21,50.24,50.18,50.22,36300.0,37.841,37.8636,37.8184,37.8486,36300.0
2014-02-28 15:55:00,50.22,50.28,50.2,50.26,76000.0,37.8486,37.8938,37.8335,37.8787,76000.0
2014-03-03 09:30:00,49.89,50.19,49.72,49.87,38400.0,37.5998,37.8259,37.4717,37.5848,38400.0
2014-03-03 09:35:00,49.87,50.01,49.77,49.97,15000.0,37.5848,37.6903,37.5094,37.6601,15000.0
2014-03-03 09:40:00,49.96,50.03,49.92,49.99,25300.0,37.6526,37.7054,37.6225,37.6752,25300.0
2014-03-03 09:45:00,49.98,50.06,49.98,50.02,27400.0,37.6677,37.728,37.6677,37.6978,27400.0
2014-03-03 09:50:00,50.02,50.13,49.98,50.1,28100.0,37.6978,37.7807,37.6677,37.7581,28100.0
2014-03-03 09:55:00,50.11,50.14,50.05,50.14,27200.0,37.7656,37.7883,37.7204,37.7883,27200.0
2014-03-03 10:00:00,50.14,50.22,50.02,50.07,16100.0,37.7883,37.8486,37.6978,37.7355,16100.0
2014-03-03 10:05:00,50.09,50.1,50.04,50.05,14400.0,37.7506,37.7581,37.7129,37.7204,14400.0
2014-03-03 10:10:00,50.06,50.07,49.97,50.04,19900.0,37.728,37.7355,37.6601,37.7129,19900.0
2014-03-03 10:15:00,50.03,50.1,50.03,50.08,14700.0,37.7054,37.7581,37.7054,37.743,14700.0
2014-03-03 10:20:00,50.08,50.11,50.04,50.06,13100.0,37.743,37.7656,37.7129,37.728,13100.0
2014-03-03 10:25:00,50.06,50.15,50.03,50.13,12100.0,37.728,37.7958,37.7054,37.7807,12100.0
2014-03-03 10:30:00,50.11,50.11,49.94,49.94,10100.0,37.7656,37.7656,37.6375,37.6375,10100.0
2014-03-03 10:35:00,49.95,49.96,49.89,49.92,17800.0,37.6451,37.6526,37.5998,37.6225,17800.0
2014-03-03 10:40:00,49.92,49.93,49.89,49.9,10100.0,37.6225,37.63,37.5998,37.6074,10100.0
2014-03-03 10:45:00,49.9,49.9,49.77,49.78,15900.0,37.6074,37.6074,37.5094,37.5169,15900.0
2014-03-03 10:50:00,49.78,49.79,49.72,49.77,26500.0,37.5169,37.5245,37.4717,37.5094,26500.0
2014-03-03 10:55:00,49.77,49.81,49.74,49.78,25000.0,37.5094,37.5396,37.4868,37.5169,25000.0
2014-03-03 11:00:00,49.77,49.78,49.75,49.78,37400.0,37.5094,37.5169,37.4943,37.5169,37400.0
2014-03-03 11:05:00,49.79,49.79,49.67,49.68,42800.0,37.5245,37.5245,37.434,37.4416,42800.0
2014-03-03 11:10:00,49.67,49.68,49.64,49.66,19900.0,37.434,37.4416,37.4114,37.4265,19900.0
2014-03-03 11:15:00,49.65,49.65,49.58,49.58,7700.0,37.419,37.419,37.3662,37.3662,7700.0
2014-03-03 11:20:00,49.58,49.59,49.56,49.58,18000.0,37.3662,37.3737,37.3511,37.3662,18000.0
2014-03-03 11:25:00,49.57,49.58,49.52,49.52,12800.0,37.3587,37.3662,37.321,37.321,12800.0
2014-03-03 11:30:00,49.52,49.53,49.44,49.47,20200.0,37.321,37.3285,37.2607,37.2833,20200.0
2014-03-03 11:35:00,49.48,49.5,49.46,49.46,12900.0,37.2908,37.3059,37.2758,37.2758,12900.0
2014-03-03 11:40:00,49.45,49.54,49.45,49.51,12400.0,37.2682,37.3361,37.2682,37.3135,12400.0
2014-03-03 11:45:00,49.51,49.51,49.41,49.44,16400.0,37.3135,37.3135,37.2381,37.2607,16400.0
2014-03-03 11:50:00,49.43,49.43,49.39,49.41,12300.0,37.2532,37.2532,37.223,37.2381,12300.0
2014-03-03 11:55:00,49.4,49.41,49.34,49.35,12700.0,37.2306,37.2381,37.1853,37.1929,12700.0
2014-03-03 12:00:00,49.35,49.36,49.32,49.33,15700.0,37.1929,37.2004,37.1703,37.1778,15700.0
2014-03-03 12:05:00,49.33,49.38,49.33,49.35,15000.0,37.1778,37.2155,37.1778,37.1929,15000.0
2014-03-03 12:10:00,49.35,49.41,49.29,49.38,40900.0,37.1929,37.2381,37.1477,37.2155,40900.0
2014-03-03 12:15:00,49.39,49.4,49.35,49.35,16200.0,37.223,37.2306,37.1929,37.1929,16200.0
2014-03-03 12:20:00,49.37,49.4,49.36,49.4,19500.0,37.2079,37.2306,37.2004,37.2306,19500.0
2014-03-03 12:25:00,49.4,49.47,49.4,49.47,13500.0,37.2306,37.2833,37.2306,37.2833,13500.0
2014-03-03 12:30:00,49.47,49.52,49.47,49.52,25100.0,37.2833,37.321,37.2833,37.321,25100.0
2014-03-03 12:35:00,49.53,49.57,49.51,49.52,12800.0,37.3285,37.3587,37.3135,37.321,12800.0
2014-03-03 12:40:00,49.51,49.51,49.48,49.5,16300.0,37.3135,37.3135,37.2908,37.3059,16300.0
2014-03-03 12:45:00,49.5,49.54,49.49,49.54,12700.0,37.3059,37.3361,37.2984,37.3361,12700.0
2014-03-03 12:50:00,49.54,49.55,49.5,49.5,5600.0,37.3361,37.3436,37.3059,37.3059,5600.0
2014-03-03 12:55:00,49.5,49.55,49.48,49.53,18300.0,37.3059,37.3436,37.2908,37.3285,18300.0
2014-03-03 13:00:00,49.52,49.6,49.52,49.58,11300.0,37.321,37.3813,37.321,37.3662,11300.0
2014-03-03 13:05:00,49.57,49.62,49.57,49.62,9800.0,37.3587,37.3964,37.3587,37.3964,9800.0
2014-03-03 13:10:00,49.62,49.68,49.6,49.67,22700.0,37.3964,37.4416,37.3813,37.434,22700.0
2014-03-03 13:15:00,49.67,49.71,49.67,49.7,7200.0,37.434,37.4642,37.434,37.4566,7200.0
2014-03-03 13:20:00,49.7,49.71,49.65,49.66,12300.0,37.4566,37.4642,37.419,37.4265,12300.0
2014-03-03 13:25:00,49.66,49.68,49.65,49.66,6500.0,37.4265,37.4416,37.419,37.4265,6500.0
2014-03-03 13:30:00,49.65,49.65,49.59,49.6,18800.0,37.419,37.419,37.3737,37.3813,18800.0
2014-03-03 13:35:00,49.6,49.62,49.59,49.62,5900.0,37.3813,37.3964,37.3737,37.3964,5900.0
2014-03-03 13:40:00,49.61,49.61,49.56,49.58,12800.0,37.3888,37.3888,37.3511,37.3662,12800.0
2014-03-03 13:45:00,49.58,49.6,49.57,49.6,9200.0,37.3662,37.3813,37.3587,37.3813,9200.0
2014-03-03 13:50:00,49.6,49.64,49.59,49.6,10900.0,37.3813,37.4114,37.3737,37.3813,10900.0
2014-03-03 13:55:00,49.59,49.63,49.54,49.6,45700.0,37.3737,37.4039,37.3361,37.3813,45700.0
2014-03-03 14:00:00,49.59,49.6,49.56,49.6,12800.0,37.3737,37.3813,37.3511,37.3813,12800.0
2014-03-03 14:05:00,49.59,49.63,49.58,49.63,8700.0,37.3737,37.4039,37.3662,37.4039,8700.0
2014-03-03 14:10:00,49.63,49.73,49.63,49.73,8300.0,37.4039,37.4793,37.4039,37.4793,8300.0
2014-03-03 14:15:00,49.72,49.74,49.65,49.65,13300.0,37.4717,37.4868,37.419,37.419,13300.0
2014-03-03 14:20:00,49.64,49.66,49.63,49.63,16900.0,37.4114,37.4265,37.4039,37.4039,16900.0
2014-03-03 14:25:00,49.63,49.68,49.61,49.61,8600.0,37.4039,37.4416,37.3888,37.3888,8600.0
2014-03-03 14:30:00,49.61,49.67,49.58,49.67,8400.0,37.3888,37.434,37.3662,37.434,8400.0
2014-03-03 14:35:00,49.68,49.69,49.65,49.67,18400.0,37.4416,37.4491,37.419,37.434,18400.0
2014-03-03 14:40:00,49.67,49.71,49.65,49.7,8600.0,37.434,37.4642,37.419,37.4566,8600.0
2014-03-03 14:45:00,49.7,49.73,49.7,49.73,24500.0,37.4566,37.4793,37.4566,37.4793,24500.0
2014-03-03 14:50:00,49.73,49.73,49.66,49.66,19500.0,37.4793,37.4793,37.4265,37.4265,19500.0
2014-03-03 14:55:00,49.66,49.67,49.62,49.63,14700.0,37.4265,37.434,37.3964,37.4039,14700.0
2014-03-03 15:00:00,49.63,49.64,49.56,49.56,11200.0,37.4039,37.4114,37.3511,37.3511,11200.0
2014-03-03 15:05:00,49.56,49.59,49.54,49.56,19700.0,37.3511,37.3737,37.3361,37.3511,19700.0
2014-03-03 15:10:00,49.56,49.57,49.48,49.5,24000.0,37.3511,37.3587,37.2908,37.3059,24000.0
2014-03-03 15:15:00,49.5,49.53,49.46,49.53,17700.0,37.3059,37.3285,37.2758,37.3285,17700.0
2014-03-03 15:20:00,49.53,49.54,49.46,49.49,16000.0,37.3285,37.3361,37.2758,37.2984,16000.0
2014-03-03 15:25:00,49.49,49.52,49.43,49.5,21900.0,37.2984,37.321,37.2532,37.3059,21900.0
2014-03-03 15:30:00,49.49,49.5,49.43,49.47,28600.0,37.2984,37.3059,37.2532,37.2833,28600.0
2014-03-03 15:35:00,49.48,49.53,49.48,49.51,20100.0,37.2908,37.3285,37.2908,37.3135,20100.0
2014-03-03 15:40:00,49.51,49.53,49.47,49.53,33500.0,37.3135,37.3285,37.2833,37.3285,33500.0
2014-03-03 15:45:00,49.54,49.57,49.48,49.48,50000.0,37.3361,37.3587,37.2908,37.2908,50000.0
2014-03-03 15:50:00,49.48,49.51,49.47,49.5,55000.0,37.2908,37.3135,37.2833,37.3059,55000.0
2014-03-03 15:55:00,49.5,49.56,49.49,49.55,85000.0,37.3059,37.3511,37.2984,37.3436,85000.0
2014-03-04 09:30:00,50.05,50.22,50.05,50.12,26300.0,37.7204,37.8486,37.7204,37.7732,26300.0
2014-03-04 09:35:00,50.17,50.22,50.0,50.19,32400.0,37.8109,37.8486,37.6827,37.8259,32400.0
2014-03-04 09:40:00,50.2,50.31,50.16,50.26,26800.0,37.8335,37.9164,37.8033,37.8787,26800.0
2014-03-04 09:45:00,50.26,50.31,50.19,50.22,18700.0,37.8787,37.9164,37.8259,37.8486,18700.0
2014-03-04 09:50:00,50.24,50.33,50.22,50.26,14700.0,37.8636,37.9315,37.8486,37.8787,14700.0
2014-03-04 09:55:00,50.26,50.3,50.22,50.29,19400.0,37.8787,37.9088,37.8486,37.9013,19400.0
2014-03-04 10:00:00,50.29,50.3,50.16,50.17,26100.0,37.9013,37.9088,37.8033,37.8109,26100.0
2014-03-04 10:05:00,50.17,50.27,50.16,50.27,22700.0,37.8109,37.8862,37.8033,37.8862,22700.0
2014-03-04 10:10:00,50.27,50.36,50.25,50.35,16900.0,37.8862,37.9541,37.8712,37.9465,16900.0
2014-03-04 10:15:00,50.36,50.39,50.32,50.36,27400.0,37.9541,37.9767,37.9239,37.9541,27400.0
2014-03-04 10:20:00,50.38,50.42,50.37,50.39,15100.0,37.9691,37.9993,37.9616,37.9767,15100.0
2014-03-04 10:25:00,50.4,50.48,50.4,50.47,9700.0,37.9842,38.0445,37.9842,38.037,9700.0
2014-03-04 10:30:00,50.47,50.5,50.46,50.49,12700.0,38.037,38.0596,38.0294,38.052,12700.0
2014-03-04 10:35:00,50.5,50.54,50.49,50.51,25100.0,38.0596,38.0897,38.052,38.0671,25100.0
2014-03-04 10:40:00,50.51,50.6,50.51,50.6,15300.0,38.0671,38.1349,38.0671,38.1349,15300.0
2014-03-04 10:45:00,50.6,50.64,50.59,50.64,12800.0,38.1349,38.1651,38.1274,38.1651,12800.0
2014-03-04 10:50:00,50.61,50.63,50.61,50.61,6500.0,38.1425,38.1575,38.1425,38.1425,6500.0
2014-03-04 10:55:00,50.61,50.61,50.53,50.55,14200.0,38.1425,38.1425,38.0822,38.0973,14200.0
2014-03-04 11:00:00,50.55,50.65,50.54,50.63,19000.0,38.0973,38.1726,38.0897,38.1575,19000.0
2014-03-04 11:05:00,50.64,50.65,50.55,50.61,14200.0,38.1651,38.1726,38.0973,38.1425,14200.0
2014-03-04 11:10:00,50.6,50.65,50.58,50.59,12000.0,38.1349,38.1726,38.1199,38.1274,12000.0
2014-03-04 11:15:00,50.6,50.63,50.55,50.55,14500.0,38.1349,38.1575,38.0973,38.0973,14500.0
2014-03-04 11:20:00,50.55,50.58,50.49,50.54,19700.0,38.0973,38.1199,38.052,38.0897,19700.0
2014-03-04 11:25:00,50.54,50.54,50.48,50.51,8200.0,38.0897,38.0897,38.0445,38.0671,8200.0
2014-03-04 11:30:00,50.51,50.59,50.51,50.58,23200.0,38.0671,38.1274,38.0671,38.1199,23200.0
2014-03-04 11:35:00,50.59,50.66,50.59,50.66,11600.0,38.1274,38.1802,38.1274,38.1802,11600.0
2014-03-04 11:40:00,50.66,50.66,50.63,50.65,10400.0,38.1802,38.1802,38.1575,38.1726,10400.0
2014-03-04 11:45:00,50.66,50.66,50.63,50.63,5900.0,38.1802,38.1802,38.1575,38.1575,5900.0
2014-03-04 11:50:00,50.63,50.63,50.57,50.57,8200.0,38.1575,38.1575,38.1123,38.1123,8200.0
2014-03-04 11:55:00,50.56,50.56,50.51,50.51,9300.0,38.1048,38.1048,38.0671,38.0671,9300.0
2014-03-04 12:00:00,50.51,50.58,50.51,50.52,6600.0,38.0671,38.1199,38.0671,38.0746,6600.0
2014-03-04 12:05:00,50.51,50.53,50.51,50.52,4300.0,38.0671,38.0822,38.0671,38.0746,4300.0
2014-03-04 12:10:00,50.51,50.54,50.5,50.51,14800.0,38.0671,38.0897,38.0596,38.0671,14800.0
2014-03-04 12:15:00,50.51,50.61,50.5,50.61,20900.0,38.0671,38.1425,38.0596,38.1425,20900.0
2014-03-04 12:20:00,50.61,50.69,50.61,50.65,21400.0,38.1425,38.2028,38.1425,38.1726,21400.0
2014-03-04 12:25:00,50.65,50.65,50.61,50.61,5600.0,38.1726,38.1726,38.1425,38.1425,5600.0
2014-03-04 12:30:00,50.6,50.61,50.58,50.61,18700.0,38.1349,38.1425,38.1199,38.1425,18700.0
2014-03-04 12:35:00,50.61,50.61,50.57,50.59,12500.0,38.1425,38.1425,38.1123,38.1274,12500.0
2014-03-04 12:40:00,50.59,50.62,50.59,50.59,7900.0,38.1274,38.15,38.1274,38.1274,7900.0
2014-03-04 12:45:00,50.59,50.61,50.59,50.6,5000.0,38.1274,38.1425,38.1274,38.1349,5000.0
2014-03-04 12:50:00,50.6,50.65,50.6,50.61,8500.0,38.1349,38.1726,38.1349,38.1425,8500.0
2014-03-04 12:55:00,50.61,50.65,50.6,50.65,5100.0,38.1425,38.1726,38.1349,38.1726,5100.0
2014-03-04 13:00:00,50.65,50.69,50.64,50.66,7200.0,38.1726,38.2028,38.1651,38.1802,7200.0
2014-03-04 13:05:00,50.66,50.68,50.62,50.63,6700.0,38.1802,38.1952,38.15,38.1575,6700.0
2014-03-04 13:10:00,50.62,50.64,50.62,50.64,5300.0,38.15,38.1651,38.15,38.1651,5300.0
2014-03-04 13:15:00,50.64,50.68,50.63,50.64,7400.0,38.1651,38.1952,38.1575,38.1651,7400.0
2014-03-04 13:20:00,50.62,50.62,50.58,50.58,4800.0,38.15,38.15,38.1199,38.1199,4800.0
2014-03-04 13:25:00,50.58,50.61,50.58,50.61,3900.0,38.1199,38.1425,38.1199,38.1425,3900.0
2014-03-04 13:30:00,50.6,50.62,50.57,50.57,6400.0,38.1349,38.15,38.1123,38.1123,6400.0
2014-03-04 13:35:00,50.57,50.58,50.56,50.56,4600.0,38.1123,38.1199,38.1048,38.1048,4600.0
2014-03-04 13:40:00,50.56,50.56,50.52,50.52,4600.0,38.1048,38.1048,38.0746,38.0746,4600.0
2014-03-04 13:45:00,50.53,50.56,50.47,50.48,15100.0,38.0822,38.1048,38.037,38.0445,15100.0
2014-03-04 13:50:00,50.47,50.51,50.41,50.46,26600.0,38.037,38.0671,37.9917,38.0294,26600.0
2014-03-04 13:55:00,50.47,50.49,50.45,50.45,5700.0,38.037,38.052,38.0219,38.0219,5700.0
2014-03-04 14:00:00,50.46,50.46,50.41,50.42,7800.0,38.0294,38.0294,37.9917,37.9993,7800.0
2014-03-04 14:05:00,50.41,50.47,50.38,50.47,15100.0,37.9917,38.037,37.9691,38.037,15100.0
2014-03-04 14:10:00,50.46,50.51,50.44,50.51,4000.0,38.0294,38.0671,38.0144,38.0671,4000.0
2014-03-04 14:15:00,50.52,50.52,50.46,50.46,6900.0,38.0746,38.0746,38.0294,38.0294,6900.0
2014-03-04 14:20:00,50.46,50.51,50.44,50.48,10400.0,38.0294,38.0671,38.0144,38.0445,10400.0
2014-03-04 14:25:00,50.48,50.5,50.46,50.5,6400.0,38.0445,38.0596,38.0294,38.0596,6400.0
2014-03-04 14:30:00,50.5,50.54,50.5,50.52,3000.0,38.0596,38.0897,38.0596,38.0746,3000.0
2014-03-04 14:35:00,50.52,50.52,50.46,50.47,6800.0,38.0746,38.0746,38.0294,38.037,6800.0
2014-03-04 14:40:00,50.47,50.51,50.47,50.51,10800.0,38.037,38.0671,38.037,38.0671,10800.0
2014-03-04 14:45:00,50.52,50.54,50.51,50.51,3300.0,38.0746,38.0897,38.0671,38.0671,3300.0
2014-03-04 14:50:00,50.51,50.53,50.49,50.52,7300.0,38.0671,38.0822,38.052,38.0746,7300.0
2014-03-04 14:55:00,50.52,50.58,50.52,50.55,13700.0,38.0746,38.1199,38.0746,38.0973,13700.0
2014-03-04 15:00:00,50.56,50.58,50.53,50.56,12700.0,38.1048,38.1199,38.0822,38.1048,12700.0
2014-03-04 15:05:00,50.55,50.6,50.53,50.56,47900.0,38.0973,38.1349,38.0822,38.1048,47900.0
2014-03-04 15:10:00,50.57,50.61,50.56,50.59,9600.0,38.1123,38.1425,38.1048,38.1274,9600.0
2014-03-04 15:15:00,50.59,50.66,50.59,50.66,21900.0,38.1274,38.1802,38.1274,38.1802,21900.0
2014-03-04 15:20:00,50.65,50.66,50.63,50.63,19500.0,38.1726,38.1802,38.1575,38.1575,19500.0
2014-03-04 15:25:00,50.64,50.65,50.59,50.63,25600.0,38.1651,38.1726,38.1274,38.1575,25600.0
2014-03-04 15:30:00,50.63,50.63,50.61,50.62,13100.0,38.1575,38.1575,38.1425,38.15,13100.0
2014-03-04 15:35:00,50.63,50.63,50.58,50.59,22700.0,38.1575,38.1575,38.1199,38.1274,22700.0
2014-03-04 15:40:00,50.59,50.65,50.58,50.65,29500.0,38.1274,38.1726,38.1199,38.1726,29500.0
2014-03-04 15:45:00,50.65,50.66,50.55,50.58,55800.0,38.1726,38.1802,38.0973,38.1199,55800.0
2014-03-04 15:50:00,50.58,50.6,50.55,50.6,39000.0,38.1199,38.1349,38.0973,38.1349,39000.0
2014-03-04 15:55:00,50.6,50.63,50.56,50.58,67000.0,38.1349,38.1575,38.1048,38.1199,67000.0
2014-03-05 09:30:00,50.49,50.6,50.27,50.44,22800.0,38.052,38.1349,37.8862,38.0144,22800.0
2014-03-05 09:35:00,50.47,50.49,50.38,50.47,7600.0,38.037,38.052,37.9691,38.037,7600.0
2014-03-05 09:40:00,50.45,50.64,50.42,50.63,14000.0,38.0219,38.1651,37.9993,38.1575,14000.0
2014-03-05 09:45:00,50.63,50.68,50.6,50.63,12800.0,38.1575,38.1952,38.1349,38.1575,12800.0
2014-03-05 09:50:00,50.64,50.79,50.64,50.78,22400.0,38.1651,38.2781,38.1651,38.2706,22400.0
2014-03-05 09:55:00,50.78,50.79,50.65,50.65,17500.0,38.2706,38.2781,38.1726,38.1726,17500.0
2014-03-05 10:00:00,50.68,50.76,50.68,50.69,5300.0,38.1952,38.2555,38.1952,38.2028,5300.0
2014-03-05 10:05:00,50.68,50.76,50.68,50.76,17100.0,38.1952,38.2555,38.1952,38.2555,17100.0
2014-03-05 10:10:00,50.76,50.88,50.76,50.86,8700.0,38.2555,38.346,38.2555,38.3309,8700.0
2014-03-05 10:15:00,50.86,50.86,50.79,50.79,8900.0,38.3309,38.3309,38.2781,38.2781,8900.0
2014-03-05 10:20:00,50.79,50.84,50.78,50.8,5400.0,38.2781,38.3158,38.2706,38.2857,5400.0
2014-03-05 10:25:00,50.78,50.86,50.74,50.8,7900.0,38.2706,38.3309,38.2405,38.2857,7900.0
2014-03-05 10:30:00,50.8,50.8,50.74,50.74,5100.0,38.2857,38.2857,38.2405,38.2405,5100.0
2014-03-05 10:35:00,50.72,50.76,50.72,50.75,5000.0,38.2254,38.2555,38.2254,38.248,5000.0
2014-03-05 10:40:00,50.73,50.75,50.72,50.72,34100.0,38.2329,38.248,38.2254,38.2254,34100.0
2014-03-05 10:45:00,50.71,50.71,50.6,50.62,11200.0,38.2178,38.2178,38.1349,38.15,11200.0
2014-03-05 10:50:00,50.62,50.69,50.62,50.68,9500.0,38.15,38.2028,38.15,38.1952,9500.0
2014-03-05 10:55:00,50.68,50.71,50.67,50.71,7400.0,38.1952,38.2178,38.1877,38.2178,7400.0
2014-03-05 11:00:00,50.72,50.81,50.72,50.77,13700.0,38.2254,38.2932,38.2254,38.2631,13700.0
2014-03-05 11:05:00,50.77,50.77,50.67,50.67,13700.0,38.2631,38.2631,38.1877,38.1877,13700.0
2014-03-05 11:10:00,50.66,50.69,50.65,50.66,12300.0,38.1802,38.2028,38.1726,38.1802,12300.0
2014-03-05 11:15:00,50.67,50.67,50.57,50.57,12700.0,38.1877,38.1877,38.1123,38.1123,12700.0
2014-03-05 11:20:00,50.57,50.59,50.53,50.58,8000.0,38.1123,38.1274,38.0822,38.1199,8000.0
2014-03-05 11:25:00,50.58,50.58,50.5,50.52,9200.0,38.1199,38.1199,38.0596,38.0746,9200.0
2014-03-05 11:30:00,50.5,50.56,50.5,50.56,12500.0,38.0596,38.1048,38.0596,38.1048,12500.0
2014-03-05 11:35:00,50.56,50.57,50.49,50.56,9100.0,38.1048,38.1123,38.052,38.1048,9100.0
2014-03-05 11:40:00,50.56,50.56,50.48,50.54,8500.0,38.1048,38.1048,38.0445,38.0897,8500.0
2014-03-05 11:45:00,50.55,50.55,50.49,50.53,6400.0,38.0973,38.0973,38.052,38.0822,6400.0
2014-03-05 11:50:00,50.53,50.6,50.53,50.57,6300.0,38.0822,38.1349,38.0822,38.1123,6300.0
2014-03-05 11:55:00,50.56,50.58,50.52,50.52,4800.0,38.1048,38.1199,38.0746,38.0746,4800.0
2014-03-05 12:00:00,50.52,50.59,50.52,50.55,4500.0,38.0746,38.1274,38.0746,38.0973,4500.0
2014-03-05 12:05:00,50.54,50.54,50.51,50.53,3300.0,38.0897,38.0897,38.0671,38.0822,3300.0
2014-03-05 12:10:00,50.54,50.56,50.52,50.55,3800.0,38.0897,38.1048,38.0746,38.0973,3800.0
2014-03-05 12:15:00,50.55,50.57,50.52,50.54,6300.0,38.0973,38.1123,38.0746,38.0897,6300.0
2014-03-05 12:20:00,50.55,50.58,50.54,50.58,2700.0,38.0973,38.1199,38.0897,38.1199,2700.0
2014-03-05 12:25:00,50.58,50.6,50.57,50.57,4900.0,38.1199,38.1349,38.1123,38.1123,4900.0
2014-03-05 12:30:00,50.55,50.57,50.55,50.56,7300.0,38.0973,38.1123,38.0973,38.1048,7300.0
2014-03-05 12:35:00,50.56,50.6,50.56,50.59,4100.0,38.1048,38.1349,38.1048,38.1274,4100.0
2014-03-05 12:40:00,50.59,50.63,50.59,50.6,3500.0,38.1274,38.1575,38.1274,38.1349,3500.0
2014-03-05 12:45:00,50.6,50.62,50.58,50.59,3900.0,38.1349,38.15,38.1199,38.1274,3900.0
2014-03-05 12:50:00,50.59,50.6,50.54,50.58,23000.0,38.1274,38.1349,38.0897,38.1199,23000.0
2014-03-05 12:55:00,50.58,50.62,50.58,50.62,3700.0,38.1199,38.15,38.1199,38.15,3700.0
2014-03-05 13:00:00,50.62,50.66,50.61,50.64,2000.0,38.15,38.1802,38.1425,38.1651,2000.0
2014-03-05 13:05:00,50.64,50.67,50.64,50.66,3100.0,38.1651,38.1877,38.1651,38.1802,3100.0
2014-03-05 13:10:00,50.67,50.69,50.65,50.69,5300.0,38.1877,38.2028,38.1726,38.2028,5300.0
2014-03-05 13:15:00,50.69,50.75,50.68,50.71,16900.0,38.2028,38.248,38.1952,38.2178,16900.0
2014-03-05 13:20:00,50.71,50.71,50.64,50.64,11900.0,38.2178,38.2178,38.1651,38.1651,11900.0
2014-03-05 13:25:00,50.64,50.7,50.62,50.65,15700.0,38.1651,38.2103,38.15,38.1726,15700.0
2014-03-05 13:30:00,50.66,50.68,50.63,50.68,5300.0,38.1802,38.1952,38.1575,38.1952,5300.0
2014-03-05 13:35:00,50.68,50.68,50.65,50.68,2800.0,38.1952,38.1952,38.1726,38.1952,2800.0
2014-03-05 13:40:00,50.67,50.68,50.64,50.64,3800.0,38.1877,38.1952,38.1651,38.1651,3800.0
2014-03-05 13:45:00,50.64,50.65,50.6,50.6,14400.0,38.1651,38.1726,38.1349,38.1349,14400.0
2014-03-05 13:50:00,50.61,50.61,50.53,50.53,10700.0,38.1425,38.1425,38.0822,38.0822,10700.0
2014-03-05 13:55:00,50.54,50.55,50.51,50.53,6300.0,38.0897,38.0973,38.0671,38.0822,6300.0
2014-03-05 14:00:00,50.53,50.59,50.52,50.56,13800.0,38.0822,38.1274,38.0746,38.1048,13800.0
2014-03-05 14:05:00,50.55,50.59,50.54,50.56,13000.0,38.0973,38.1274,38.0897,38.1048,13000.0
2014-03-05 14:10:00,50.56,50.58,50.55,50.55,10300.0,38.1048,38.1199,38.0973,38.0973,10300.0
2014-03-05 14:15:00,50.55,50.6,50.55,50.55,8000.0,38.0973,38.1349,38.0973,38.0973,8000.0
2014-03-05 14:20:00,50.55,50.56,50.51,50.52,36600.0,38.0973,38.1048,38.0671,38.0746,36600.0
2014-03-05 14:25:00,50.52,50.54,50.52,50.53,5600.0,38.0746,38.0897,38.0746,38.0822,5600.0
2014-03-05 14:30:00,50.54,50.57,50.54,50.56,8600.0,38.0897,38.1123,38.0897,38.1048,8600.0
2014-03-05 14:35:00,50.54,50.57,50.52,50.55,7800.0,38.0897,38.1123,38.0746,38.0973,7800.0
2014-03-05 14:40:00,50.55,50.57,50.53,50.53,9300.0,38.0973,38.1123,38.0822,38.0822,9300.0
2014-03-05 14:45:00,50.54,50.57,50.54,50.55,8800.0,38.0897,38.1123,38.0897,38.0973,8800.0
2014-03-05 14:50:00,50.56,50.56,50.54,50.55,7800.0,38.1048,38.1048,38.0897,38.0973,7800.0
2014-03-05 14:55:00,50.55,50.55,50.54,50.55,3600.0,38.0973,38.0973,38.0897,38.0973,3600.0
2014-03-05 15:00:00,50.55,50.58,50.54,50.55,12300.0,38.0973,38.1199,38.0897,38.0973,12300.0
2014-03-05 15:05:00,50.56,50.57,50.53,50.55,12500.0,38.1048,38.1123,38.0822,38.0973,12500.0
2014-03-05 15:10:00,50.55,50.59,50.53,50.57,12100.0,38.0973,38.1274,38.0822,38.1123,12100.0
2014-03-05 15:15:00,50.57,50.58,50.54,50.56,5700.0,38.1123,38.1199,38.0897,38.1048,5700.0
2014-03-05 15:20:00,50.57,50.63,50.56,50.62,15400.0,38.1123,38.1575,38.1048,38.15,15400.0
2014-03-05 15:25:00,50.63,50.66,50.62,50.66,15000.0,38.1575,38.1802,38.15,38.1802,15000.0
2014-03-05 15:30:00,50.66,50.71,50.64,50.71,17600.0,38.1802,38.2178,38.1651,38.2178,17600.0
2014-03-05 15:35:00,50.7,50.7,50.66,50.69,21000.0,38.2103,38.2103,38.1802,38.2028,21000.0
2014-03-05 15:40:00,50.7,50.71,50.67,50.69,20500.0,38.2103,38.2178,38.1877,38.2028,20500.0
2014-03-05 15:45:00,50.68,50.73,50.66,50.72,41200.0,38.1952,38.2329,38.1802,38.2254,41200.0
2014-03-05 15:50:00,50.72,50.73,50.7,50.73,38100.0,38.2254,38.2329,38.2103,38.2329,38100.0
2014-03-05 15:55:00,50.73,50.79,50.73,50.79,82300.0,38.2329,38.2781,38.2329,38.2781,82300.0
2014-03-06 09:30:00,50.97,51.06,50.92,51.04,27800.0,38.4138,38.4816,38.3761,38.4665,27800.0
2014-03-06 09:35:00,51.04,51.15,50.99,51.03,18800.0,38.4665,38.5494,38.4289,38.459,18800.0
2014-03-06 09:40:00,50.93,51.18,50.93,51.07,9300.0,38.3836,38.5721,38.3836,38.4892,9300.0
2014-03-06 09:45:00,51.03,51.18,50.97,51.06,19200.0,38.459,38.5721,38.4138,38.4816,19200.0
2014-03-06 09:50:00,51.05,51.15,51.05,51.1,8000.0,38.4741,38.5494,38.4741,38.5118,8000.0
2014-03-06 09:55:00,51.12,51.17,51.11,51.17,11500.0,38.5268,38.5645,38.5193,38.5645,11500.0
2014-03-06 10:00:00,51.14,51.19,51.11,51.19,7700.0,38.5419,38.5796,38.5193,38.5796,7700.0
2014-03-06 10:05:00,51.18,51.26,51.17,51.26,6500.0,38.5721,38.6324,38.5645,38.6324,6500.0
2014-03-06 10:10:00,51.26,51.28,51.2,51.25,8900.0,38.6324,38.6474,38.5871,38.6248,8900.0
2014-03-06 10:15:00,51.26,51.26,51.16,51.17,5300.0,38.6324,38.6324,38.557,38.5645,5300.0
2014-03-06 10:20:00,51.17,51.26,51.16,51.22,9700.0,38.5645,38.6324,38.557,38.6022,9700.0
2014-03-06 10:25:00,51.22,51.29,51.19,51.24,8600.0,38.6022,38.655,38.5796,38.6173,8600.0
2014-03-06 10:30:00,51.24,51.26,51.22,51.23,4700.0,38.6173,38.6324,38.6022,38.6097,4700.0
2014-03-06 10:35:00,51.25,51.29,51.25,51.27,10700.0,38.6248,38.655,38.6248,38.6399,10700.0
2014-03-06 10:40:00,51.27,51.36,51.27,51.36,6400.0,38.6399,38.7077,38.6399,38.7077,6400.0
2014-03-06 10:45:00,51.37,51.37,51.31,51.35,9300.0,38.7153,38.7153,38.67,38.7002,9300.0
2014-03-06 10:50:00,51.35,51.4,51.35,51.37,6500.0,38.7002,38.7379,38.7002,38.7153,6500.0
2014-03-06 10:55:00,51.36,51.4,51.34,51.39,9600.0,38.7077,38.7379,38.6926,38.7303,9600.0
2014-03-06 11:00:00,51.4,51.42,51.39,51.41,10900.0,38.7379,38.7529,38.7303,38.7454,10900.0
2014-03-06 11:05:00,51.4,51.44,51.4,51.43,8500.0,38.7379,38.768,38.7379,38.7605,8500.0
2014-03-06 11:10:00,51.43,51.44,51.4,51.41,11300.0,38.7605,38.768,38.7379,38.7454,11300.0
2014-03-06 11:15:00,51.4,51.4,51.26,51.29,12600.0,38.7379,38.7379,38.6324,38.655,12600.0
2014-03-06 11:20:00,51.3,51.3,51.25,51.26,22800.0,38.6625,38.6625,38.6248,38.6324,22800.0
2014-03-06 11:25:00,51.26,51.26,51.15,51.16,13200.0,38.6324,38.6324,38.5494,38.557,13200.0
2014-03-06 11:30:00,51.16,51.28,51.16,51.28,15300.0,38.557,38.6474,38.557,38.6474,15300.0
2014-03-06 11:35:00,51.27,51.28,51.26,51.27,5100.0,38.6399,38.6474,38.6324,38.6399,5100.0
2014-03-06 11:40:00,51.28,51.29,51.22,51.22,8900.0,38.6474,38.655,38.6022,38.6022,8900.0
2014-03-06 11:45:00,51.22,51.23,51.21,51.23,7300.0,38.6022,38.6097,38.5947,38.6097,7300.0
2014-03-06 11:50:00,51.23,51.26,51.19,51.21,11800.0,38.6097,38.6324,38.5796,38.5947,11800.0
2014-03-06 11:55:00,51.23,51.26,51.23,51.23,3400.0,38.6097,38.6324,38.6097,38.6097,3400.0
2014-03-06 12:00:00,51.23,51.23,51.22,51.23,5400.0,38.6097,38.6097,38.6022,38.6097,5400.0
2014-03-06 12:05:00,51.22,51.24,51.19,51.2,10600.0,38.6022,38.6173,38.5796,38.5871,10600.0
2014-03-06 12:10:00,51.2,51.23,51.2,51.23,3900.0,38.5871,38.6097,38.5871,38.6097,3900.0
2014-03-06 12:15:00,51.23,51.23,51.17,51.17,47000.0,38.6097,38.6097,38.5645,38.5645,47000.0
2014-03-06 12:20:00,51.17,51.18,51.14,51.17,6600.0,38.5645,38.5721,38.5419,38.5645,6600.0
2014-03-06 12:25:00,51.17,51.18,51.14,51.15,4600.0,38.5645,38.5721,38.5419,38.5494,4600.0
2014-03-06 12:30:00,51.16,51.16,51.11,51.13,20100.0,38.557,38.557,38.5193,38.5344,20100.0
2014-03-06 12:35:00,51.13,51.13,51.1,51.1,9000.0,38.5344,38.5344,38.5118,38.5118,9000.0
2014-03-06 12:40:00,51.11,51.11,51.09,51.09,4100.0,38.5193,38.5193,38.5042,38.5042,4100.0
2014-03-06 12:45:00,51.1,51.12,51.1,51.11,11400.0,38.5118,38.5268,38.5118,38.5193,11400.0
2014-03-06 12:50:00,51.11,51.14,51.11,51.12,7000.0,38.5193,38.5419,38.5193,38.5268,7000.0
2014-03-06 12:55:00,51.13,51.13,51.11,51.11,6000.0,38.5344,38.5344,38.5193,38.5193,6000.0
2014-03-06 13:00:00,51.1,51.16,51.1,51.1,12000.0,38.5118,38.557,38.5118,38.5118,12000.0
2014-03-06 13:05:00,51.11,51.13,51.11,51.13,7300.0,38.5193,38.5344,38.5193,38.5344,7300.0
2014-03-06 13:10:00,51.13,51.14,51.06,51.07,8400.0,38.5344,38.5419,38.4816,38.4892,8400.0
2014-03-06 13:15:00,51.07,51.07,50.95,51.0,42700.0,38.4892,38.4892,38.3987,38.4364,42700.0
2014-03-06 13:20:00,51.01,51.03,51.01,51.03,4800.0,38.4439,38.459,38.4439,38.459,4800.0
2014-03-06 13:25:00,51.03,51.07,51.0,51.01,12000.0,38.459,38.4892,38.4364,38.4439,12000.0
2014-03-06 13:30:00,51.0,51.05,51.0,51.04,8000.0,38.4364,38.4741,38.4364,38.4665,8000.0
2014-03-06 13:35:00,51.03,51.04,51.02,51.03,7300.0,38.459,38.4665,38.4515,38.459,7300.0
2014-03-06 13:40:00,51.02,51.02,50.97,50.98,6600.0,38.4515,38.4515,38.4138,38.4213,6600.0
2014-03-06 13:45:00,50.99,50.99,50.92,50.92,6600.0,38.4289,38.4289,38.3761,38.3761,6600.0
2014-03-06 13:50:00,50.94,50.94,50.9,50.91,13400.0,38.3912,38.3912,38.361,38.3686,13400.0
2014-03-06 13:55:00,50.91,50.91,50.87,50.88,22900.0,38.3686,38.3686,38.3384,38.346,22900.0
2014-03-06 14:00:00,50.88,50.89,50.8,50.8,43200.0,38.346,38.3535,38.2857,38.2857,43200.0
2014-03-06 14:05:00,50.8,50.83,50.72,50.76,63800.0,38.2857,38.3083,38.2254,38.2555,63800.0
2014-03-06 14:10:00,50.77,50.84,50.75,50.78,27400.0,38.2631,38.3158,38.248,38.2706,27400.0
2014-03-06 14:15:00,50.78,50.78,50.53,50.58,138500.0,38.2706,38.2706,38.0822,38.1199,138500.0
2014-03-06 14:20:00,50.59,50.62,50.55,50.58,51100.0,38.1274,38.15,38.0973,38.1199,51100.0
2014-03-06 14:25:00,50.58,50.62,50.56,50.57,85500.0,38.1199,38.15,38.1048,38.1123,85500.0
2014-03-06 14:30:00,50.59,50.6,50.5,50.53,100000.0,38.1274,38.1349,38.0596,38.0822,100000.0
2014-03-06 14:35:00,50.53,50.53,50.49,50.52,81200.0,38.0822,38.0822,38.052,38.0746,81200.0
2014-03-06 14:40:00,50.53,50.59,50.51,50.57,71200.0,38.0822,38.1274,38.0671,38.1123,71200.0
2014-03-06 14:45:00,50.58,50.68,50.55,50.56,66400.0,38.1199,38.1952,38.0973,38.1048,66400.0
2014-03-06 14:50:00,50.56,50.64,50.55,50.61,40400.0,38.1048,38.1651,38.0973,38.1425,40400.0
2014-03-06 14:55:00,50.61,50.61,50.56,50.57,27100.0,38.1425,38.1425,38.1048,38.1123,27100.0
2014-03-06 15:00:00,50.57,50.59,50.51,50.52,44700.0,38.1123,38.1274,38.0671,38.0746,44700.0
2014-03-06 15:05:00,50.52,50.54,50.51,50.54,27200.0,38.0746,38.0897,38.0671,38.0897,27200.0
2014-03-06 15:10:00,50.54,50.63,50.54,50.63,17800.0,38.0897,38.1575,38.0897,38.1575,17800.0
2014-03-06 15:15:00,50.63,50.73,50.63,50.73,25000.0,38.1575,38.2329,38.1575,38.2329,25000.0
2014-03-06 15:20:00,50.73,50.74,50.68,50.73,21200.0,38.2329,38.2405,38.1952,38.2329,21200.0
2014-03-06 15:25:00,50.73,50.75,50.67,50.72,40000.0,38.2329,38.248,38.1877,38.2254,40000.0
2014-03-06 15:30:00,50.72,50.73,50.66,50.71,53400.0,38.2254,38.2329,38.1802,38.2178,53400.0
2014-03-06 15:35:00,50.72,50.74,50.68,50.71,40700.0,38.2254,38.2405,38.1952,38.2178,40700.0
2014-03-06 15:40:00,50.71,50.75,50.7,50.75,32300.0,38.2178,38.248,38.2103,38.248,32300.0
2014-03-06 15:45:00,50.74,50.75,50.69,50.73,67900.0,38.2405,38.248,38.2028,38.2329,67900.0
2014-03-06 15:50:00,50.73,50.73,50.69,50.69,49900.0,38.2329,38.2329,38.2028,38.2028,49900.0
2014-03-06 15:55:00,50.7,50.71,50.58,50.59,215200.0,38.2103,38.2178,38.1199,38.1274,215200.0
2014-03-07 09:30:00,50.72,50.77,50.31,50.39,40700.0,38.2254,38.2631,37.9164,37.9767,40700.0
2014-03-07 09:35:00,50.38,50.4,50.11,50.15,48300.0,37.9691,37.9842,37.7656,37.7958,48300.0
2014-03-07 09:40:00,50.15,50.32,50.04,50.11,45100.0,37.7958,37.9239,37.7129,37.7656,45100.0
2014-03-07 09:45:00,50.13,50.26,50.0,50.04,30000.0,37.7807,37.8787,37.6827,37.7129,30000.0
2014-03-07 09:50:00,50.02,50.18,49.99,50.11,37800.0,37.6978,37.8184,37.6752,37.7656,37800.0
2014-03-07 09:55:00,50.11,50.12,50.01,50.02,28500.0,37.7656,37.7732,37.6903,37.6978,28500.0
2014-03-07 10:00:00,50.02,50.05,49.93,49.96,21200.0,37.6978,37.7204,37.63,37.6526,21200.0
2014-03-07 10:05:00,49.97,50.12,49.96,50.08,19400.0,37.6601,37.7732,37.6526,37.743,19400.0
2014-03-07 10:10:00,50.08,50.12,50.01,50.1,18100.0,37.743,37.7732,37.6903,37.7581,18100.0
2014-03-07 10:15:00,50.1,50.17,50.06,50.17,28300.0,37.7581,37.8109,37.728,37.8109,28300.0
2014-03-07 10:20:00,50.17,50.23,50.13,50.18,18500.0,37.8109,37.8561,37.7807,37.8184,18500.0
2014-03-07 10:25:00,50.19,50.23,50.16,50.22,16700.0,37.8259,37.8561,37.8033,37.8486,16700.0
2014-03-07 10:30:00,50.23,50.33,50.22,50.28,17000.0,37.8561,37.9315,37.8486,37.8938,17000.0
2014-03-07 10:35:00,50.3,50.31,50.27,50.3,14000.0,37.9088,37.9164,37.8862,37.9088,14000.0
2014-03-07 10:40:00,50.3,50.34,50.29,50.32,8500.0,37.9088,37.939,37.9013,37.9239,8500.0
2014-03-07 10:45:00,50.31,50.31,50.21,50.23,12600.0,37.9164,37.9164,37.841,37.8561,12600.0
2014-03-07 10:50:00,50.26,50.31,50.23,50.28,10500.0,37.8787,37.9164,37.8561,37.8938,10500.0
2014-03-07 10:55:00,50.3,50.33,50.28,50.29,9600.0,37.9088,37.9315,37.8938,37.9013,9600.0
2014-03-07 11:00:00,50.28,50.28,50.16,50.16,16600.0,37.8938,37.8938,37.8033,37.8033,16600.0
2014-03-07 11:05:00,50.17,50.2,50.12,50.19,14000.0,37.8109,37.8335,37.7732,37.8259,14000.0
2014-03-07 11:10:00,50.18,50.18,50.1,50.13,12900.0,37.8184,37.8184,37.7581,37.7807,12900.0
2014-03-07 11:15:00,50.13,50.23,50.11,50.22,12300.0,37.7807,37.8561,37.7656,37.8486,12300.0
2014-03-07 11:20:00,50.23,50.27,50.2,50.27,21400.0,37.8561,37.8862,37.8335,37.8862,21400.0
2014-03-07 11:25:00,50.26,50.27,50.1,50.12,21500.0,37.8787,37.8862,37.7581,37.7732,21500.0
2014-03-07 11:30:00,50.14,50.19,50.14,50.19,3500.0,37.7883,37.8259,37.7883,37.8259,3500.0
2014-03-07 11:35:00,50.19,50.2,50.11,50.13,11300.0,37.8259,37.8335,37.7656,37.7807,11300.0
2014-03-07 11:40:00,50.13,50.16,50.1,50.14,18300.0,37.7807,37.8033,37.7581,37.7883,18300.0
2014-03-07 11:45:00,50.16,50.2,50.16,50.19,6500.0,37.8033,37.8335,37.8033,37.8259,6500.0
2014-03-07 11:50:00,50.19,50.2,50.14,50.14,10400.0,37.8259,37.8335,37.7883,37.7883,10400.0
2014-03-07 11:55:00,50.14,50.22,50.13,50.22,26000.0,37.7883,37.8486,37.7807,37.8486,26000.0
2014-03-07 12:00:00,50.23,50.24,50.22,50.22,14500.0,37.8561,37.8636,37.8486,37.8486,14500.0
2014-03-07 12:05:00,50.21,50.22,50.17,50.18,27400.0,37.841,37.8486,37.8109,37.8184,27400.0
2014-03-07 12:10:00,50.18,50.28,50.18,50.26,10500.0,37.8184,37.8938,37.8184,37.8787,10500.0
2014-03-07 12:15:00,50.25,50.26,50.22,50.25,10100.0,37.8712,37.8787,37.8486,37.8712,10100.0
2014-03-07 12:20:00,50.24,50.28,50.23,50.27,16100.0,37.8636,37.8938,37.8561,37.8862,16100.0
2014-03-07 12:25:00,50.27,50.29,50.26,50.28,12600.0,37.8862,37.9013,37.8787,37.8938,12600.0
2014-03-07 12:30:00,50.29,50.3,50.26,50.26,7100.0,37.9013,37.9088,37.8787,37.8787,7100.0
2014-03-07 12:35:00,50.26,50.3,50.26,50.3,12300.0,37.8787,37.9088,37.8787,37.9088,12300.0
2014-03-07 12:40:00,50.32,50.33,50.3,50.31,9200.0,37.9239,37.9315,37.9088,37.9164,9200.0
2014-03-07 12:45:00,50.31,50.35,50.31,50.34,6900.0,37.9164,37.9465,37.9164,37.939,6900.0
2014-03-07 12:50:00,50.33,50.34,50.31,50.31,8700.0,37.9315,37.939,37.9164,37.9164,8700.0
2014-03-07 12:55:00,50.31,50.32,50.3,50.31,4400.0,37.9164,37.9239,37.9088,37.9164,4400.0
2014-03-07 13:00:00,50.29,50.29,50.17,50.19,15600.0,37.9013,37.9013,37.8109,37.8259,15600.0
2014-03-07 13:05:00,50.19,50.27,50.18,50.26,9100.0,37.8259,37.8862,37.8184,37.8787,9100.0
2014-03-07 13:10:00,50.26,50.27,50.22,50.23,8000.0,37.8787,37.8862,37.8486,37.8561,8000.0
2014-03-07 13:15:00,50.22,50.28,50.22,50.25,11400.0,37.8486,37.8938,37.8486,37.8712,11400.0
2014-03-07 13:20:00,50.25,50.26,50.24,50.25,4600.0,37.8712,37.8787,37.8636,37.8712,4600.0
2014-03-07 13:25:00,50.25,50.26,50.23,50.25,8100.0,37.8712,37.8787,37.8561,37.8712,8100.0
2014-03-07 13:30:00,50.24,50.26,50.23,50.26,12100.0,37.8636,37.8787,37.8561,37.8787,12100.0
2014-03-07 13:35:00,50.26,50.27,50.2,50.2,6100.0,37.8787,37.8862,37.8335,37.8335,6100.0
2014-03-07 13:40:00,50.2,50.24,50.2,50.23,16200.0,37.8335,37.8636,37.8335,37.8561,16200.0
2014-03-07 13:45:00,50.23,50.25,50.21,50.24,10000.0,37.8561,37.8712,37.841,37.8636,10000.0
2014-03-07 13:50:00,50.25,50.26,50.23,50.23,15800.0,37.8712,37.8787,37.8561,37.8561,15800.0
2014-03-07 13:55:00,50.25,50.29,50.24,50.27,13400.0,37.8712,37.9013,37.8636,37.8862,13400.0
2014-03-07 14:00:00,50.29,50.3,50.27,50.29,9300.0,37.9013,37.9088,37.8862,37.9013,9300.0
2014-03-07 14:05:00,50.3,50.31,50.27,50.27,13900.0,37.9088,37.9164,37.8862,37.8862,13900.0
2014-03-07 14:10:00,50.26,50.32,50.25,50.31,20300.0,37.8787,37.9239,37.8712,37.9164,20300.0
2014-03-07 14:15:00,50.31,50.32,50.25,50.25,10700.0,37.9164,37.9239,37.8712,37.8712,10700.0
2014-03-07 14:20:00,50.25,50.26,50.2,50.26,10000.0,37.8712,37.8787,37.8335,37.8787,10000.0
2014-03-07 14:25:00,50.26,50.26,50.23,50.25,9800.0,37.8787,37.8787,37.8561,37.8712,9800.0
2014-03-07 14:30:00,50.25,50.26,50.18,50.18,21200.0,37.8712,37.8787,37.8184,37.8184,21200.0
2014-03-07 14:35:00,50.18,50.23,50.17,50.21,8400.0,37.8184,37.8561,37.8109,37.841,8400.0
2014-03-07 14:40:00,50.21,50.23,50.2,50.22,21700.0,37.841,37.8561,37.8335,37.8486,21700.0
2014-03-07 14:45:00,50.22,50.26,50.21,50.24,17700.0,37.8486,37.8787,37.841,37.8636,17700.0
2014-03-07 14:50:00,50.25,50.32,50.24,50.28,27800.0,37.8712,37.9239,37.8636,37.8938,27800.0
2014-03-07 14:55:00,50.28,50.29,50.25,50.25,29300.0,37.8938,37.9013,37.8712,37.8712,29300.0
2014-03-07 15:00:00,50.26,50.29,50.24,50.25,26700.0,37.8787,37.9013,37.8636,37.8712,26700.0
2014-03-07 15:05:00,50.25,50.28,50.23,50.25,33100.0,37.8712,37.8938,37.8561,37.8712,33100.0
2014-03-07 15:10:00,50.25,50.28,50.24,50.27,23000.0,37.8712,37.8938,37.8636,37.8862,23000.0
2014-03-07 15:15:00,50.27,50.3,50.27,50.29,39700.0,37.8862,37.9088,37.8862,37.9013,39700.0
2014-03-07 15:20:00,50.29,50.37,50.29,50.37,14600.0,37.9013,37.9616,37.9013,37.9616,14600.0
2014-03-07 15:25:00,50.36,50.37,50.29,50.29,40800.0,37.9541,37.9616,37.9013,37.9013,40800.0
2014-03-07 15:30:00,50.29,50.3,50.23,50.23,38100.0,37.9013,37.9088,37.8561,37.8561,38100.0
2014-03-07 15:35:00,50.23,50.24,50.19,50.2,29000.0,37.8561,37.8636,37.8259,37.8335,29000.0
2014-03-07 15:40:00,50.19,50.21,50.18,50.2,41100.0,37.8259,37.841,37.8184,37.8335,41100.0
2014-03-07 15:45:00,50.2,50.22,50.18,50.21,64800.0,37.8335,37.8486,37.8184,37.841,64800.0
2014-03-07 15:50:00,50.21,50.23,50.16,50.18,106900.0,37.841,37.8561,37.8033,37.8184,106900.0
2014-03-07 15:55:00,50.18,50.19,50.09,50.16,284300.0,37.8184,37.8259,37.7506,37.8033,284300.0
2014-03-10 09:30:00,49.87,50.06,49.59,49.65,47800.0,37.5848,37.728,37.3737,37.419,47800.0
2014-03-10 09:35:00,49.64,49.64,49.46,49.46,30000.0,37.4114,37.4114,37.2758,37.2758,30000.0
2014-03-10 09:40:00,49.47,49.69,49.45,49.65,25800.0,37.2833,37.4491,37.2682,37.419,25800.0
2014-03-10 09:45:00,49.64,49.71,49.5,49.7,25200.0,37.4114,37.4642,37.3059,37.4566,25200.0
2014-03-10 09:50:00,49.71,49.91,49.69,49.91,20200.0,37.4642,37.6149,37.4491,37.6149,20200.0
2014-03-10 09:55:00,49.91,49.91,49.67,49.73,27000.0,37.6149,37.6149,37.434,37.4793,27000.0
2014-03-10 10:00:00,49.74,49.75,49.61,49.61,13200.0,37.4868,37.4943,37.3888,37.3888,13200.0
2014-03-10 10:05:00,49.6,49.67,49.58,49.61,17700.0,37.3813,37.434,37.3662,37.3888,17700.0
2014-03-10 10:10:00,49.59,49.59,49.43,49.47,20200.0,37.3737,37.3737,37.2532,37.2833,20200.0
2014-03-10 10:15:00,49.45,49.52,49.44,49.47,12400.0,37.2682,37.321,37.2607,37.2833,12400.0
2014-03-10 10:20:00,49.46,49.53,49.45,49.5,17600.0,37.2758,37.3285,37.2682,37.3059,17600.0
2014-03-10 10:25:00,49.48,49.49,49.41,49.45,12400.0,37.2908,37.2984,37.2381,37.2682,12400.0
2014-03-10 10:30:00,49.44,49.49,49.41,49.47,9000.0,37.2607,37.2984,37.2381,37.2833,9000.0
2014-03-10 10:35:00,49.48,49.52,49.46,49.5,21400.0,37.2908,37.321,37.2758,37.3059,21400.0
2014-03-10 10:40:00,49.5,49.5,49.4,49.43,26000.0,37.3059,37.3059,37.2306,37.2532,26000.0
2014-03-10 10:45:00,49.42,49.51,49.42,49.49,10000.0,37.2456,37.3135,37.2456,37.2984,10000.0
2014-03-10 10:50:00,49.49,49.52,49.43,49.51,12500.0,37.2984,37.321,37.2532,37.3135,12500.0
2014-03-10 10:55:00,49.51,49.51,49.42,49.42,16400.0,37.3135,37.3135,37.2456,37.2456,16400.0
2014-03-10 11:00:00,49.41,49.42,49.38,49.4,13400.0,37.2381,37.2456,37.2155,37.2306,13400.0
2014-03-10 11:05:00,49.41,49.48,49.4,49.48,13400.0,37.2381,37.2908,37.2306,37.2908,13400.0
2014-03-10 11:10:00,49.49,49.51,49.46,49.51,7100.0,37.2984,37.3135,37.2758,37.3135,7100.0
2014-03-10 11:15:00,49.5,49.52,49.48,49.48,18400.0,37.3059,37.321,37.2908,37.2908,18400.0
2014-03-10 11:20:00,49.49,49.54,49.48,49.51,17700.0,37.2984,37.3361,37.2908,37.3135,17700.0
2014-03-10 11:25:00,49.52,49.57,49.48,49.57,35700.0,37.321,37.3587,37.2908,37.3587,35700.0
2014-03-10 11:30:00,49.57,49.6,49.5,49.5,24000.0,37.3587,37.3813,37.3059,37.3059,24000.0
2014-03-10 11:35:00,49.51,49.53,49.5,49.52,15400.0,37.3135,37.3285,37.3059,37.321,15400.0
2014-03-10 11:40:00,49.52,49.52,49.47,49.48,8400.0,37.321,37.321,37.2833,37.2908,8400.0
2014-03-10 11:45:00,49.49,49.52,49.47,49.47,14500.0,37.2984,37.321,37.2833,37.2833,14500.0
2014-03-10 11:50:00,49.47,49.47,49.39,49.4,10400.0,37.2833,37.2833,37.223,37.2306,10400.0
2014-03-10 11:55:00,49.4,49.41,49.39,49.41,5300.0,37.2306,37.2381,37.223,37.2381,5300.0
2014-03-10 12:00:00,49.42,49.43,49.37,49.41,11000.0,37.2456,37.2532,37.2079,37.2381,11000.0
2014-03-10 12:05:00,49.43,49.43,49.4,49.41,10200.0,37.2532,37.2532,37.2306,37.2381,10200.0
2014-03-10 12:10:00,49.4,49.46,49.4,49.46,8900.0,37.2306,37.2758,37.2306,37.2758,8900.0
2014-03-10 12:15:00,49.46,49.51,49.46,49.49,7100.0,37.2758,37.3135,37.2758,37.2984,7100.0
2014-03-10 12:20:00,49.48,49.52,49.47,49.49,6100.0,37.2908,37.321,37.2833,37.2984,6100.0
2014-03-10 12:25:00,49.49,49.51,49.48,49.5,12500.0,37.2984,37.3135,37.2908,37.3059,12500.0
2014-03-10 12:30:00,49.51,49.51,49.47,49.5,11700.0,37.3135,37.3135,37.2833,37.3059,11700.0
2014-03-10 12:35:00,49.51,49.51,49.45,49.49,11200.0,37.3135,37.3135,37.2682,37.2984,11200.0
2014-03-10 12:40:00,49.49,49.51,49.49,49.5,5800.0,37.2984,37.3135,37.2984,37.3059,5800.0
2014-03-10 12:45:00,49.5,49.51,49.48,49.49,11200.0,37.3059,37.3135,37.2908,37.2984,11200.0
2014-03-10 12:50:00,49.5,49.52,49.5,49.51,11000.0,37.3059,37.321,37.3059,37.3135,11000.0
2014-03-10 12:55:00,49.51,49.6,49.46,49.59,9200.0,37.3135,37.3813,37.2758,37.3737,9200.0
2014-03-10 13:00:00,49.6,49.6,49.57,49.59,15900.0,37.3813,37.3813,37.3587,37.3737,15900.0
2014-03-10 13:05:00,49.59,49.59,49.52,49.52,10000.0,37.3737,37.3737,37.321,37.321,10000.0
2014-03-10 13:10:00,49.52,49.53,49.52,49.52,8400.0,37.321,37.3285,37.321,37.321,8400.0
2014-03-10 13:15:00,49.51,49.52,49.48,49.48,18900.0,37.3135,37.321,37.2908,37.2908,18900.0
2014-03-10 13:20:00,49.5,49.51,49.48,49.51,10300.0,37.3059,37.3135,37.2908,37.3135,10300.0
2014-03-10 13:25:00,49.51,49.51,49.5,49.5,6500.0,37.3135,37.3135,37.3059,37.3059,6500.0
2014-03-10 13:30:00,49.5,49.51,49.43,49.46,12600.0,37.3059,37.3135,37.2532,37.2758,12600.0
2014-03-10 13:35:00,49.47,49.49,49.45,49.47,8700.0,37.2833,37.2984,37.2682,37.2833,8700.0
2014-03-10 13:40:00,49.48,49.51,49.47,49.47,11700.0,37.2908,37.3135,37.2833,37.2833,11700.0
2014-03-10 13:45:00,49.48,49.52,49.48,49.52,8300.0,37.2908,37.321,37.2908,37.321,8300.0
2014-03-10 13:50:00,49.52,49.56,49.52,49.56,8800.0,37.321,37.3511,37.321,37.3511,8800.0
2014-03-10 13:55:00,49.55,49.55,49.53,49.53,16600.0,37.3436,37.3436,37.3285,37.3285,16600.0
2014-03-10 14:00:00,49.53,49.53,49.48,49.5,18700.0,37.3285,37.3285,37.2908,37.3059,18700.0
2014-03-10 14:05:00,49.5,49.51,49.48,49.5,8100.0,37.3059,37.3135,37.2908,37.3059,8100.0
2014-03-10 14:10:00,49.5,49.52,49.48,49.5,13600.0,37.3059,37.321,37.2908,37.3059,13600.0
2014-03-10 14:15:00,49.5,49.5,49.47,49.48,9500.0,37.3059,37.3059,37.2833,37.2908,9500.0
2014-03-10 14:20:00,49.49,49.53,49.49,49.49,11700.0,37.2984,37.3285,37.2984,37.2984,11700.0
2014-03-10 14:25:00,49.48,49.54,49.45,49.51,11500.0,37.2908,37.3361,37.2682,37.3135,11500.0
2014-03-10 14:30:00,49.52,49.52,49.49,49.49,14900.0,37.321,37.321,37.2984,37.2984,14900.0
2014-03-10 14:35:00,49.5,49.52,49.5,49.5,30200.0,37.3059,37.321,37.3059,37.3059,30200.0
2014-03-10 14:40:00,49.5,49.54,49.49,49.53,9700.0,37.3059,37.3361,37.2984,37.3285,9700.0
2014-03-10 14:45:00,49.53,49.56,49.51,49.56,29200.0,37.3285,37.3511,37.3135,37.3511,29200.0
2014-03-10 14:50:00,49.56,49.59,49.56,49.56,18100.0,37.3511,37.3737,37.3511,37.3511,18100.0
2014-03-10 14:55:00,49.56,49.56,49.53,49.55,14900.0,37.3511,37.3511,37.3285,37.3436,14900.0
2014-03-10 15:00:00,49.55,49.56,49.52,49.55,37400.0,37.3436,37.3511,37.321,37.3436,37400.0
2014-03-10 15:05:00,49.55,49.56,49.55,49.55,15500.0,37.3436,37.3511,37.3436,37.3436,15500.0
2014-03-10 15:10:00,49.56,49.56,49.5,49.52,24700.0,37.3511,37.3511,37.3059,37.321,24700.0
2014-03-10 15:15:00,49.52,49.55,49.52,49.54,18200.0,37.321,37.3436,37.321,37.3361,18200.0
2014-03-10 15:20:00,49.55,49.55,49.53,49.53,16600.0,37.3436,37.3436,37.3285,37.3285,16600.0
2014-03-10 15:25:00,49.53,49.58,49.53,49.54,35800.0,37.3285,37.3662,37.3285,37.3361,35800.0
2014-03-10 15:30:00,49.55,49.55,49.53,49.54,42300.0,37.3436,37.3436,37.3285,37.3361,42300.0
2014-03-10 15:35:00,49.54,49.6,49.54,49.57,51700.0,37.3361,37.3813,37.3361,37.3587,51700.0
2014-03-10 15:40:00,49.58,49.61,49.56,49.57,70900.0,37.3662,37.3888,37.3511,37.3587,70900.0
2014-03-10 15:45:00,49.58,49.66,49.58,49.63,92100.0,37.3662,37.4265,37.3662,37.4039,92100.0
2014-03-10 15:50:00,49.62,49.63,49.61,49.62,48100.0,37.3964,37.4039,37.3888,37.3964,48100.0
2014-03-10 15:55:00,49.62,49.62,49.56,49.57,140800.0,37.3964,37.3964,37.3511,37.3587,140800.0
2014-03-11 09:30:00,49.9,49.9,49.71,49.77,46000.0,37.6074,37.6074,37.4642,37.5094,46000.0
2014-03-11 09:35:00,49.77,49.91,49.63,49.63,35900.0,37.5094,37.6149,37.4039,37.4039,35900.0
2014-03-11 09:40:00,49.63,49.69,49.59,49.65,23600.0,37.4039,37.4491,37.3737,37.419,23600.0
2014-03-11 09:45:00,49.65,49.68,49.57,49.57,14200.0,37.419,37.4416,37.3587,37.3587,14200.0
2014-03-11 09:50:00,49.57,49.59,49.47,49.51,19400.0,37.3587,37.3737,37.2833,37.3135,19400.0
2014-03-11 09:55:00,49.51,49.52,49.44,49.49,14000.0,37.3135,37.321,37.2607,37.2984,14000.0
2014-03-11 10:00:00,49.5,49.58,49.47,49.49,28600.0,37.3059,37.3662,37.2833,37.2984,28600.0
2014-03-11 10:05:00,49.5,49.62,49.5,49.59,9000.0,37.3059,37.3964,37.3059,37.3737,9000.0
2014-03-11 10:10:00,49.6,49.71,49.6,49.68,19000.0,37.3813,37.4642,37.3813,37.4416,19000.0
2014-03-11 10:15:00,49.7,49.76,49.69,49.72,17500.0,37.4566,37.5019,37.4491,37.4717,17500.0
2014-03-11 10:20:00,49.72,49.73,49.63,49.64,17400.0,37.4717,37.4793,37.4039,37.4114,17400.0
2014-03-11 10:25:00,49.65,49.67,49.62,49.67,13500.0,37.419,37.434,37.3964,37.434,13500.0
2014-03-11 10:30:00,49.68,49.72,49.66,49.69,24400.0,37.4416,37.4717,37.4265,37.4491,24400.0
2014-03-11 10:35:00,49.68,49.7,49.67,49.67,8800.0,37.4416,37.4566,37.434,37.434,8800.0
2014-03-11 10:40:00,49.68,49.71,49.68,49.7,10300.0,37.4416,37.4642,37.4416,37.4566,10300.0
2014-03-11 10:45:00,49.71,49.76,49.7,49.75,15600.0,37.4642,37.5019,37.4566,37.4943,15600.0
2014-03-11 10:50:00,49.76,49.87,49.76,49.87,9200.0,37.5019,37.5848,37.5019,37.5848,9200.0
2014-03-11 10:55:00,49.87,49.91,49.8,49.8,28800.0,37.5848,37.6149,37.532,37.532,28800.0
2014-03-11 11:00:00,49.8,49.83,49.75,49.75,12200.0,37.532,37.5546,37.4943,37.4943,12200.0
2014-03-11 11:05:00,49.75,49.78,49.72,49.72,9200.0,37.4943,37.5169,37.4717,37.4717,9200.0
2014-03-11 11:10:00,49.73,49.73,49.69,49.71,9500.0,37.4793,37.4793,37.4491,37.4642,9500.0
2014-03-11 11:15:00,49.71,49.77,49.7,49.72,11300.0,37.4642,37.5094,37.4566,37.4717,11300.0
2014-03-11 11:20:00,49.73,49.81,49.73,49.8,6200.0,37.4793,37.5396,37.4793,37.532,6200.0
2014-03-11 11:25:00,49.8,49.8,49.74,49.75,13000.0,37.532,37.532,37.4868,37.4943,13000.0
2014-03-11 11:30:00,49.75,49.77,49.74,49.77,6700.0,37.4943,37.5094,37.4868,37.5094,6700.0
2014-03-11 11:35:00,49.77,49.78,49.68,49.68,9100.0,37.5094,37.5169,37.4416,37.4416,9100.0
2014-03-11 11:40:00,49.67,49.67,49.5,49.52,9600.0,37.434,37.434,37.3059,37.321,9600.0
2014-03-11 11:45:00,49.52,49.56,49.51,49.54,9400.0,37.321,37.3511,37.3135,37.3361,9400.0
2014-03-11 11:50:00,49.55,49.56,49.5,49.5,13600.0,37.3436,37.3511,37.3059,37.3059,13600.0
2014-03-11 11:55:00,49.5,49.51,49.46,49.5,11900.0,37.3059,37.3135,37.2758,37.3059,11900.0
2014-03-11 12:00:00,49.5,49.51,49.44,49.45,10500.0,37.3059,37.3135,37.2607,37.2682,10500.0
2014-03-11 12:05:00,49.46,49.47,49.38,49.39,22700.0,37.2758,37.2833,37.2155,37.223,22700.0
2014-03-11 12:10:00,49.39,49.39,49.31,49.33,26100.0,37.223,37.223,37.1627,37.1778,26100.0
2014-03-11 12:15:00,49.34,49.37,49.34,49.36,18600.0,37.1853,37.2079,37.1853,37.2004,18600.0
2014-03-11 12:20:00,49.35,49.4,49.32,49.35,19000.0,37.1929,37.2306,37.1703,37.1929,19000.0
2014-03-11 12:25:00,49.35,49.35,49.32,49.34,18000.0,37.1929,37.1929,37.1703,37.1853,18000.0
2014-03-11 12:30:00,49.34,49.36,49.32,49.36,6500.0,37.1853,37.2004,37.1703,37.2004,6500.0
2014-03-11 12:35:00,49.37,49.4,49.35,49.4,8700.0,37.2079,37.2306,37.1929,37.2306,8700.0
2014-03-11 12:40:00,49.4,49.45,49.4,49.45,5000.0,37.2306,37.2682,37.2306,37.2682,5000.0
2014-03-11 12:45:00,49.46,49.54,49.46,49.54,4800.0,37.2758,37.3361,37.2758,37.3361,4800.0
2014-03-11 12:50:00,49.55,49.55,49.51,49.53,9400.0,37.3436,37.3436,37.3135,37.3285,9400.0
2014-03-11 12:55:00,49.54,49.54,49.48,49.48,12100.0,37.3361,37.3361,37.2908,37.2908,12100.0
2014-03-11 13:00:00,49.47,49.47,49.43,49.44,5200.0,37.2833,37.2833,37.2532,37.2607,5200.0
2014-03-11 13:05:00,49.43,49.44,49.39,49.43,6600.0,37.2532,37.2607,37.223,37.2532,6600.0
2014-03-11 13:10:00,49.43,49.49,49.43,49.49,10000.0,37.2532,37.2984,37.2532,37.2984,10000.0
2014-03-11 13:15:00,49.49,49.5,49.45,49.49,9600.0,37.2984,37.3059,37.2682,37.2984,9600.0
2014-03-11 13:20:00,49.48,49.48,49.39,49.39,9000.0,37.2908,37.2908,37.223,37.223,9000.0
2014-03-11 13:25:00,49.39,49.42,49.36,49.36,10700.0,37.223,37.2456,37.2004,37.2004,10700.0
2014-03-11 13:30:00,49.35,49.44,49.34,49.44,4800.0,37.1929,37.2607,37.1853,37.2607,4800.0
2014-03-11 13:35:00,49.43,49.52,49.43,49.5,13700.0,37.2532,37.321,37.2532,37.3059,13700.0
2014-03-11 13:40:00,49.5,49.53,49.46,49.46,15200.0,37.3059,37.3285,37.2758,37.2758,15200.0
2014-03-11 13:45:00,49.47,49.55,49.47,49.54,12200.0,37.2833,37.3436,37.2833,37.3361,12200.0
2014-03-11 13:50:00,49.54,49.56,49.53,49.55,12000.0,37.3361,37.3511,37.3285,37.3436,12000.0
2014-03-11 13:55:00,49.55,49.58,49.54,49.58,12900.0,37.3436,37.3662,37.3361,37.3662,12900.0
2014-03-11 14:00:00,49.59,49.61,49.55,49.55,9300.0,37.3737,37.3888,37.3436,37.3436,9300.0
2014-03-11 14:05:00,49.56,49.56,49.45,49.46,16000.0,37.3511,37.3511,37.2682,37.2758,16000.0
2014-03-11 14:10:00,49.46,49.52,49.46,49.47,10700.0,37.2758,37.321,37.2758,37.2833,10700.0
2014-03-11 14:15:00,49.48,49.48,49.45,49.47,6600.0,37.2908,37.2908,37.2682,37.2833,6600.0
2014-03-11 14:20:00,49.47,49.48,49.45,49.46,7600.0,37.2833,37.2908,37.2682,37.2758,7600.0
2014-03-11 14:25:00,49.46,49.49,49.43,49.47,6500.0,37.2758,37.2984,37.2532,37.2833,6500.0
2014-03-11 14:30:00,49.48,49.48,49.4,49.4,5000.0,37.2908,37.2908,37.2306,37.2306,5000.0
2014-03-11 14:35:00,49.41,49.43,49.41,49.43,7300.0,37.2381,37.2532,37.2381,37.2532,7300.0
2014-03-11 14:40:00,49.43,49.43,49.4,49.43,8500.0,37.2532,37.2532,37.2306,37.2532,8500.0
2014-03-11 14:45:00,49.43,49.49,49.42,49.46,10900.0,37.2532,37.2984,37.2456,37.2758,10900.0
2014-03-11 14:50:00,49.47,49.5,49.46,49.48,7200.0,37.2833,37.3059,37.2758,37.2908,7200.0
2014-03-11 14:55:00,49.48,49.49,49.46,49.46,7000.0,37.2908,37.2984,37.2758,37.2758,7000.0
2014-03-11 15:00:00,49.46,49.46,49.4,49.43,11200.0,37.2758,37.2758,37.2306,37.2532,11200.0
2014-03-11 15:05:00,49.43,49.44,49.35,49.35,21400.0,37.2532,37.2607,37.1929,37.1929,21400.0
2014-03-11 15:10:00,49.35,49.36,49.31,49.34,11200.0,37.1929,37.2004,37.1627,37.1853,11200.0
2014-03-11 15:15:00,49.34,49.4,49.34,49.39,7500.0,37.1853,37.2306,37.1853,37.223,7500.0
2014-03-11 15:20:00,49.39,49.48,49.39,49.47,15800.0,37.223,37.2908,37.223,37.2833,15800.0
2014-03-11 15:25:00,49.46,49.46,49.42,49.45,18500.0,37.2758,37.2758,37.2456,37.2682,18500.0
2014-03-11 15:30:00,49.46,49.5,49.44,49.46,27100.0,37.2758,37.3059,37.2607,37.2758,27100.0
2014-03-11 15:35:00,49.47,49.47,49.4,49.4,23300.0,37.2833,37.2833,37.2306,37.2306,23300.0
2014-03-11 15:40:00,49.41,49.44,49.39,49.41,28000.0,37.2381,37.2607,37.223,37.2381,28000.0
2014-03-11 15:45:00,49.41,49.43,49.38,49.39,61500.0,37.2381,37.2532,37.2155,37.223,61500.0
2014-03-11 15:50:00,49.38,49.44,49.38,49.43,55400.0,37.2155,37.2607,37.2155,37.2532,55400.0
2014-03-11 15:55:00,49.43,49.49,49.36,49.38,188500.0,37.2532,37.2984,37.2004,37.2155,188500.0
2014-03-12 09:30:00,49.24,49.46,49.23,49.37,39200.0,37.11,37.2758,37.1024,37.2079,39200.0
2014-03-12 09:35:00,49.36,49.42,49.3,49.41,55800.0,37.2004,37.2456,37.1552,37.2381,55800.0
2014-03-12 09:40:00,49.4,49.41,49.24,49.3,47900.0,37.2306,37.2381,37.11,37.1552,47900.0
2014-03-12 09:45:00,49.29,49.3,49.18,49.29,31000.0,37.1477,37.1552,37.0647,37.1477,31000.0
2014-03-12 09:50:00,49.29,49.37,49.28,49.3,38300.0,37.1477,37.2079,37.1401,37.1552,38300.0
2014-03-12 09:55:00,49.28,49.32,49.23,49.32,18600.0,37.1401,37.1703,37.1024,37.1703,18600.0
2014-03-12 10:00:00,49.3,49.35,49.27,49.35,31600.0,37.1552,37.1929,37.1326,37.1929,31600.0
2014-03-12 10:05:00,49.35,49.38,49.32,49.38,13000.0,37.1929,37.2155,37.1703,37.2155,13000.0
2014-03-12 10:10:00,49.4,49.48,49.37,49.37,28200.0,37.2306,37.2908,37.2079,37.2079,28200.0
2014-03-12 10:15:00,49.37,49.43,49.37,49.39,41900.0,37.2079,37.2532,37.2079,37.223,41900.0
2014-03-12 10:20:00,49.4,49.52,49.39,49.5,31400.0,37.2306,37.321,37.223,37.3059,31400.0
2014-03-12 10:25:00,49.48,49.55,49.47,49.48,36300.0,37.2908,37.3436,37.2833,37.2908,36300.0
2014-03-12 10:30:00,49.48,49.63,49.48,49.6,14700.0,37.2908,37.4039,37.2908,37.3813,14700.0
2014-03-12 10:35:00,49.59,49.59,49.55,49.55,30500.0,37.3737,37.3737,37.3436,37.3436,30500.0
2014-03-12 10:40:00,49.54,49.54,49.46,49.5,12900.0,37.3361,37.3361,37.2758,37.3059,12900.0
2014-03-12 10:45:00,49.51,49.52,49.46,49.46,14800.0,37.3135,37.321,37.2758,37.2758,14800.0
2014-03-12 10:50:00,49.47,49.52,49.43,49.52,13100.0,37.2833,37.321,37.2532,37.321,13100.0
2014-03-12 10:55:00,49.52,49.64,49.5,49.63,29900.0,37.321,37.4114,37.3059,37.4039,29900.0
2014-03-12 11:00:00,49.63,49.66,49.51,49.51,37300.0,37.4039,37.4265,37.3135,37.3135,37300.0
2014-03-12 11:05:00,49.5,49.58,49.47,49.56,24400.0,37.3059,37.3662,37.2833,37.3511,24400.0
2014-03-12 11:10:00,49.55,49.56,49.46,49.48,11100.0,37.3436,37.3511,37.2758,37.2908,11100.0
2014-03-12 11:15:00,49.5,49.52,49.48,49.49,11300.0,37.3059,37.321,37.2908,37.2984,11300.0
2014-03-12 11:20:00,49.49,49.53,49.49,49.51,13800.0,37.2984,37.3285,37.2984,37.3135,13800.0
2014-03-12 11:25:00,49.53,49.56,49.49,49.5,23300.0,37.3285,37.3511,37.2984,37.3059,23300.0
2014-03-12 11:30:00,49.5,49.51,49.49,49.49,10400.0,37.3059,37.3135,37.2984,37.2984,10400.0
2014-03-12 11:35:00,49.48,49.48,49.42,49.42,9700.0,37.2908,37.2908,37.2456,37.2456,9700.0
2014-03-12 11:40:00,49.42,49.49,49.42,49.44,11300.0,37.2456,37.2984,37.2456,37.2607,11300.0
2014-03-12 11:45:00,49.43,49.48,49.43,49.47,37100.0,37.2532,37.2908,37.2532,37.2833,37100.0
2014-03-12 11:50:00,49.45,49.47,49.41,49.43,25300.0,37.2682,37.2833,37.2381,37.2532,25300.0
2014-03-12 11:55:00,49.43,49.43,49.32,49.34,22200.0,37.2532,37.2532,37.1703,37.1853,22200.0
2014-03-12 12:00:00,49.32,49.32,49.27,49.32,8700.0,37.1703,37.1703,37.1326,37.1703,8700.0
2014-03-12 12:05:00,49.33,49.37,49.33,49.35,8900.0,37.1778,37.2079,37.1778,37.1929,8900.0
2014-03-12 12:10:00,49.35,49.35,49.25,49.26,11600.0,37.1929,37.1929,37.1175,37.125,11600.0
2014-03-12 12:15:00,49.27,49.29,49.21,49.22,10600.0,37.1326,37.1477,37.0874,37.0949,10600.0
2014-03-12 12:20:00,49.23,49.27,49.21,49.27,7300.0,37.1024,37.1326,37.0874,37.1326,7300.0
2014-03-12 12:25:00,49.25,49.25,49.18,49.21,3800.0,37.1175,37.1175,37.0647,37.0874,3800.0
2014-03-12 12:30:00,49.21,49.24,49.17,49.17,6700.0,37.0874,37.11,37.0572,37.0572,6700.0
2014-03-12 12:35:00,49.19,49.2,49.17,49.18,6500.0,37.0723,37.0798,37.0572,37.0647,6500.0
2014-03-12 12:40:00,49.18,49.22,49.18,49.22,5800.0,37.0647,37.0949,37.0647,37.0949,5800.0
2014-03-12 12:45:00,49.22,49.22,49.18,49.21,11800.0,37.0949,37.0949,37.0647,37.0874,11800.0
2014-03-12 12:50:00,49.21,49.21,49.18,49.19,9900.0,37.0874,37.0874,37.0647,37.0723,9900.0
2014-03-12 12:55:00,49.19,49.24,49.19,49.24,8500.0,37.0723,37.11,37.0723,37.11,8500.0
2014-03-12 13:00:00,49.24,49.24,49.2,49.21,9900.0,37.11,37.11,37.0798,37.0874,9900.0
2014-03-12 13:05:00,49.22,49.23,49.18,49.2,20300.0,37.0949,37.1024,37.0647,37.0798,20300.0
2014-03-12 13:10:00,49.18,49.18,49.09,49.09,9200.0,37.0647,37.0647,36.9969,36.9969,9200.0
2014-03-12 13:15:00,49.1,49.13,49.1,49.1,5900.0,37.0045,37.0271,37.0045,37.0045,5900.0
2014-03-12 13:20:00,49.09,49.09,49.05,49.06,10500.0,36.9969,36.9969,36.9668,36.9743,10500.0
2014-03-12 13:25:00,49.06,49.08,49.06,49.07,6300.0,36.9743,36.9894,36.9743,36.9818,6300.0
2014-03-12 13:30:00,49.06,49.09,49.04,49.04,8900.0,36.9743,36.9969,36.9592,36.9592,8900.0
2014-03-12 13:35:00,49.04,49.04,48.98,48.98,29300.0,36.9592,36.9592,36.914,36.914,29300.0
2014-03-12 13:40:00,48.99,49.03,48.96,49.02,12800.0,36.9216,36.9517,36.8989,36.9442,12800.0
2014-03-12 13:45:00,49.03,49.09,49.03,49.07,9300.0,36.9517,36.9969,36.9517,36.9818,9300.0
2014-03-12 13:50:00,49.08,49.09,49.08,49.08,6100.0,36.9894,36.9969,36.9894,36.9894,6100.0
2014-03-12 13:55:00,49.07,49.11,49.07,49.1,15600.0,36.9818,37.012,36.9818,37.0045,15600.0
2014-03-12 14:00:00,49.09,49.14,49.09,49.14,13400.0,36.9969,37.0346,36.9969,37.0346,13400.0
2014-03-12 14:05:00,49.13,49.14,49.05,49.05,10800.0,37.0271,37.0346,36.9668,36.9668,10800.0
2014-03-12 14:10:00,49.06,49.11,49.06,49.08,15800.0,36.9743,37.012,36.9743,36.9894,15800.0
2014-03-12 14:15:00,49.09,49.11,49.09,49.1,6900.0,36.9969,37.012,36.9969,37.0045,6900.0
2014-03-12 14:20:00,49.11,49.12,49.08,49.11,9200.0,37.012,37.0195,36.9894,37.012,9200.0
2014-03-12 14:25:00,49.11,49.12,49.08,49.1,13100.0,37.012,37.0195,36.9894,37.0045,13100.0
2014-03-12 14:30:00,49.1,49.11,49.03,49.05,19800.0,37.0045,37.012,36.9517,36.9668,19800.0
2014-03-12 14:35:00,49.05,49.08,49.04,49.04,15100.0,36.9668,36.9894,36.9592,36.9592,15100.0
2014-03-12 14:40:00,49.05,49.06,49.04,49.05,10300.0,36.9668,36.9743,36.9592,36.9668,10300.0
2014-03-12 14:45:00,49.04,49.05,49.01,49.03,8300.0,36.9592,36.9668,36.9366,36.9517,8300.0
2014-03-12 14:50:00,49.02,49.04,49.01,49.01,14500.0,36.9442,36.9592,36.9366,36.9366,14500.0
2014-03-12 14:55:00,49.02,49.02,48.99,48.99,11600.0,36.9442,36.9442,36.9216,36.9216,11600.0
2014-03-12 15:00:00,48.99,49.05,48.99,49.05,8700.0,36.9216,36.9668,36.9216,36.9668,8700.0
2014-03-12 15:05:00,49.05,49.08,49.05,49.08,9800.0,36.9668,36.9894,36.9668,36.9894,9800.0
2014-03-12 15:10:00,49.07,49.08,49.02,49.02,15000.0,36.9818,36.9894,36.9442,36.9442,15000.0
2014-03-12 15:15:00,49.02,49.02,48.99,49.01,11000.0,36.9442,36.9442,36.9216,36.9366,11000.0
2014-03-12 15:20:00,49.01,49.06,49.01,49.03,27800.0,36.9366,36.9743,36.9366,36.9517,27800.0
2014-03-12 15:25:00,49.02,49.03,48.98,48.99,23300.0,36.9442,36.9517,36.914,36.9216,23300.0
2014-03-12 15:30:00,48.99,48.99,48.94,48.94,30100.0,36.9216,36.9216,36.8839,36.8839,30100.0
2014-03-12 15:35:00,48.94,48.96,48.92,48.95,36900.0,36.8839,36.8989,36.8688,36.8914,36900.0
2014-03-12 15:40:00,48.95,48.98,48.93,48.96,46400.0,36.8914,36.914,36.8763,36.8989,46400.0
2014-03-12 15:45:00,48.97,48.99,48.93,48.99,49800.0,36.9065,36.9216,36.8763,36.9216,49800.0
2014-03-12 15:50:00,48.99,49.01,48.96,48.96,54800.0,36.9216,36.9366,36.8989,36.8989,54800.0
2014-03-12 15:55:00,48.96,48.97,48.93,48.96,90200.0,36.8989,36.9065,36.8763,36.8989,90200.0
2014-03-13 09:30:00,49.08,49.43,49.08,49.34,26300.0,36.9894,37.2532,36.9894,37.1853,26300.0
2014-03-13 09:35:00,49.35,49.35,49.21,49.23,8800.0,37.1929,37.1929,37.0874,37.1024,8800.0
2014-03-13 09:40:00,49.2,49.2,49.02,49.02,10800.0,37.0798,37.0798,36.9442,36.9442,10800.0
2014-03-13 09:45:00,49.01,49.1,48.97,49.02,35200.0,36.9366,37.0045,36.9065,36.9442,35200.0
2014-03-13 09:50:00,49.0,49.04,48.93,48.95,31800.0,36.9291,36.9592,36.8763,36.8914,31800.0
2014-03-13 09:55:00,48.97,48.97,48.9,48.92,9600.0,36.9065,36.9065,36.8537,36.8688,9600.0
2014-03-13 10:00:00,48.92,48.98,48.87,48.97,31200.0,36.8688,36.914,36.8311,36.9065,31200.0
2014-03-13 10:05:00,48.97,49.01,48.9,48.91,13100.0,36.9065,36.9366,36.8537,36.8613,13100.0
2014-03-13 10:10:00,48.91,48.92,48.79,48.82,25800.0,36.8613,36.8688,36.7708,36.7934,25800.0
2014-03-13 10:15:00,48.81,48.84,48.8,48.83,8500.0,36.7859,36.8085,36.7784,36.801,8500.0
2014-03-13 10:20:00,48.83,48.83,48.8,48.8,5500.0,36.801,36.801,36.7784,36.7784,5500.0
2014-03-13 10:25:00,48.8,48.81,48.76,48.81,7800.0,36.7784,36.7859,36.7482,36.7859,7800.0
2014-03-13 10:30:00,48.8,48.84,48.73,48.74,15000.0,36.7784,36.8085,36.7256,36.7331,15000.0
2014-03-13 10:35:00,48.73,48.74,48.68,48.74,10000.0,36.7256,36.7331,36.6879,36.7331,10000.0
2014-03-13 10:40:00,48.74,48.74,48.69,48.73,7800.0,36.7331,36.7331,36.6955,36.7256,7800.0
2014-03-13 10:45:00,48.74,48.76,48.7,48.72,12000.0,36.7331,36.7482,36.703,36.7181,12000.0
2014-03-13 10:50:00,48.72,48.78,48.71,48.72,10800.0,36.7181,36.7633,36.7105,36.7181,10800.0
2014-03-13 10:55:00,48.72,48.73,48.61,48.63,16700.0,36.7181,36.7256,36.6352,36.6502,16700.0
2014-03-13 11:00:00,48.62,48.67,48.6,48.63,12400.0,36.6427,36.6804,36.6276,36.6502,12400.0
2014-03-13 11:05:00,48.63,48.64,48.58,48.64,7100.0,36.6502,36.6578,36.6126,36.6578,7100.0
2014-03-13 11:10:00,48.65,48.72,48.63,48.63,12500.0,36.6653,36.7181,36.6502,36.6502,12500.0
2014-03-13 11:15:00,48.64,48.78,48.62,48.78,6200.0,36.6578,36.7633,36.6427,36.7633,6200.0
2014-03-13 11:20:00,48.77,48.77,48.69,48.69,7800.0,36.7558,36.7558,36.6955,36.6955,7800.0
2014-03-13 11:25:00,48.67,48.7,48.64,48.65,7800.0,36.6804,36.703,36.6578,36.6653,7800.0
2014-03-13 11:30:00,48.65,48.72,48.64,48.7,7600.0,36.6653,36.7181,36.6578,36.703,7600.0
2014-03-13 11:35:00,48.72,48.79,48.72,48.79,17900.0,36.7181,36.7708,36.7181,36.7708,17900.0
2014-03-13 11:40:00,48.78,48.84,48.75,48.82,34100.0,36.7633,36.8085,36.7407,36.7934,34100.0
2014-03-13 11:45:00,48.82,48.85,48.8,48.83,21100.0,36.7934,36.816,36.7784,36.801,21100.0
2014-03-13 11:50:00,48.82,48.83,48.76,48.78,41600.0,36.7934,36.801,36.7482,36.7633,41600.0
2014-03-13 11:55:00,48.78,48.84,48.78,48.8,38400.0,36.7633,36.8085,36.7633,36.7784,38400.0
2014-03-13 12:00:00,48.79,48.79,48.74,48.75,7000.0,36.7708,36.7708,36.7331,36.7407,7000.0
2014-03-13 12:05:00,48.74,48.75,48.65,48.75,9600.0,36.7331,36.7407,36.6653,36.7407,9600.0
2014-03-13 12:10:00,48.75,48.76,48.56,48.58,16700.0,36.7407,36.7482,36.5975,36.6126,16700.0
2014-03-13 12:15:00,48.57,48.6,48.55,48.58,14100.0,36.605,36.6276,36.5899,36.6126,14100.0
2014-03-13 12:20:00,48.57,48.6,48.5,48.5,18200.0,36.605,36.6276,36.5523,36.5523,18200.0
2014-03-13 12:25:00,48.51,48.51,48.43,48.43,17400.0,36.5598,36.5598,36.4995,36.4995,17400.0
2014-03-13 12:30:00,48.42,48.44,48.39,48.41,15900.0,36.492,36.507,36.4694,36.4844,15900.0
2014-03-13 12:35:00,48.4,48.4,48.28,48.28,15500.0,36.4769,36.4769,36.3865,36.3865,15500.0
2014-03-13 12:40:00,48.27,48.39,48.26,48.38,11400.0,36.3789,36.4694,36.3714,36.4618,11400.0
2014-03-13 12:45:00,48.39,48.39,48.32,48.38,14600.0,36.4694,36.4694,36.4166,36.4618,14600.0
2014-03-13 12:50:00,48.39,48.41,48.33,48.34,12900.0,36.4694,36.4844,36.4241,36.4317,12900.0
2014-03-13 12:55:00,48.33,48.39,48.3,48.37,40000.0,36.4241,36.4694,36.4015,36.4543,40000.0
2014-03-13 13:00:00,48.36,48.36,48.28,48.32,62700.0,36.4468,36.4468,36.3865,36.4166,62700.0
2014-03-13 13:05:00,48.31,48.34,48.24,48.29,38300.0,36.4091,36.4317,36.3563,36.394,38300.0
2014-03-13 13:10:00,48.29,48.41,48.29,48.35,32500.0,36.394,36.4844,36.394,36.4392,32500.0
2014-03-13 13:15:00,48.35,48.37,48.34,48.34,23000.0,36.4392,36.4543,36.4317,36.4317,23000.0
2014-03-13 13:20:00,48.33,48.38,48.33,48.33,51200.0,36.4241,36.4618,36.4241,36.4241,51200.0
2014-03-13 13:25:00,48.34,48.49,48.34,48.47,31900.0,36.4317,36.5447,36.4317,36.5297,31900.0
2014-03-13 13:30:00,48.48,48.5,48.42,48.42,13000.0,36.5372,36.5523,36.492,36.492,13000.0
2014-03-13 13:35:00,48.41,48.44,48.37,48.39,11100.0,36.4844,36.507,36.4543,36.4694,11100.0
2014-03-13 13:40:00,48.39,48.5,48.39,48.49,14500.0,36.4694,36.5523,36.4694,36.5447,14500.0
2014-03-13 13:45:00,48.5,48.54,48.49,48.51,15900.0,36.5523,36.5824,36.5447,36.5598,15900.0
2014-03-13 13:50:00,48.52,48.54,48.48,48.48,15300.0,36.5673,36.5824,36.5372,36.5372,15300.0
2014-03-13 13:55:00,48.48,48.52,48.46,48.52,20800.0,36.5372,36.5673,36.5221,36.5673,20800.0
2014-03-13 14:00:00,48.51,48.53,48.5,48.51,8300.0,36.5598,36.5749,36.5523,36.5598,8300.0
2014-03-13 14:05:00,48.51,48.52,48.48,48.48,17300.0,36.5598,36.5673,36.5372,36.5372,17300.0
2014-03-13 14:10:00,48.48,48.5,48.45,48.5,18900.0,36.5372,36.5523,36.5146,36.5523,18900.0
2014-03-13 14:15:00,48.5,48.5,48.46,48.47,10400.0,36.5523,36.5523,36.5221,36.5297,10400.0
2014-03-13 14:20:00,48.48,48.53,48.46,48.46,23100.0,36.5372,36.5749,36.5221,36.5221,23100.0
2014-03-13 14:25:00,48.46,48.52,48.45,48.51,13500.0,36.5221,36.5673,36.5146,36.5598,13500.0
2014-03-13 14:30:00,48.51,48.57,48.49,48.56,13200.0,36.5598,36.605,36.5447,36.5975,13200.0
2014-03-13 14:35:00,48.55,48.55,48.47,48.49,9700.0,36.5899,36.5899,36.5297,36.5447,9700.0
2014-03-13 14:40:00,48.5,48.55,48.48,48.5,16300.0,36.5523,36.5899,36.5372,36.5523,16300.0
2014-03-13 14:45:00,48.51,48.52,48.44,48.48,23100.0,36.5598,36.5673,36.507,36.5372,23100.0
2014-03-13 14:50:00,48.49,48.51,48.48,48.48,12300.0,36.5447,36.5598,36.5372,36.5372,12300.0
2014-03-13 14:55:00,48.47,48.54,48.46,48.49,20700.0,36.5297,36.5824,36.5221,36.5447,20700.0
2014-03-13 15:00:00,48.5,48.55,48.49,48.52,17600.0,36.5523,36.5899,36.5447,36.5673,17600.0
2014-03-13 15:05:00,48.51,48.51,48.45,48.46,21600.0,36.5598,36.5598,36.5146,36.5221,21600.0
2014-03-13 15:10:00,48.45,48.48,48.43,48.45,32500.0,36.5146,36.5372,36.4995,36.5146,32500.0
2014-03-13 15:15:00,48.45,48.49,48.43,48.43,40900.0,36.5146,36.5447,36.4995,36.4995,40900.0
2014-03-13 15:20:00,48.44,48.52,48.44,48.46,48600.0,36.507,36.5673,36.507,36.5221,48600.0
2014-03-13 15:25:00,48.47,48.48,48.44,48.48,13500.0,36.5297,36.5372,36.507,36.5372,13500.0
2014-03-13 15:30:00,48.47,48.52,48.46,48.51,67900.0,36.5297,36.5673,36.5221,36.5598,67900.0
2014-03-13 15:35:00,48.51,48.55,48.49,48.55,25200.0,36.5598,36.5899,36.5447,36.5899,25200.0
2014-03-13 15:40:00,48.55,48.58,48.49,48.5,101700.0,36.5899,36.6126,36.5447,36.5523,101700.0
2014-03-13 15:45:00,48.49,48.59,48.48,48.57,80000.0,36.5447,36.6201,36.5372,36.605,80000.0
2014-03-13 15:50:00,48.56,48.59,48.54,48.59,79100.0,36.5975,36.6201,36.5824,36.6201,79100.0
2014-03-13 15:55:00,48.59,48.66,48.59,48.65,197100.0,36.6201,36.6728,36.6201,36.6653,197100.0
2014-03-14 09:30:00,48.12,48.17,47.88,48.0,113000.0,36.2659,36.3036,36.085,36.1754,113000.0
2014-03-14 09:35:00,48.02,48.19,47.96,48.12,51700.0,36.1905,36.3186,36.1453,36.2659,51700.0
2014-03-14 09:40:00,48.17,48.35,48.1,48.18,42600.0,36.3036,36.4392,36.2508,36.3111,42600.0
2014-03-14 09:45:00,48.19,48.21,48.08,48.17,35300.0,36.3186,36.3337,36.2357,36.3036,35300.0
2014-03-14 09:50:00,48.2,48.2,48.04,48.09,28000.0,36.3262,36.3262,36.2056,36.2433,28000.0
2014-03-14 09:55:00,48.07,48.24,48.06,48.19,19000.0,36.2282,36.3563,36.2207,36.3186,19000.0
2014-03-14 10:00:00,48.18,48.21,48.13,48.15,36500.0,36.3111,36.3337,36.2734,36.2885,36500.0
2014-03-14 10:05:00,48.15,48.35,48.14,48.34,19700.0,36.2885,36.4392,36.2809,36.4317,19700.0
2014-03-14 10:10:00,48.34,48.4,48.34,48.37,30800.0,36.4317,36.4769,36.4317,36.4543,30800.0
2014-03-14 10:15:00,48.37,48.37,48.2,48.25,20100.0,36.4543,36.4543,36.3262,36.3639,20100.0
2014-03-14 10:20:00,48.23,48.23,48.13,48.22,18900.0,36.3488,36.3488,36.2734,36.3412,18900.0
2014-03-14 10:25:00,48.23,48.3,48.23,48.23,17800.0,36.3488,36.4015,36.3488,36.3488,17800.0
2014-03-14 10:30:00,48.23,48.23,48.19,48.21,35600.0,36.3488,36.3488,36.3186,36.3337,35600.0
2014-03-14 10:35:00,48.21,48.29,48.21,48.26,24900.0,36.3337,36.394,36.3337,36.3714,24900.0
2014-03-14 10:40:00,48.26,48.28,48.23,48.26,38000.0,36.3714,36.3865,36.3488,36.3714,38000.0
2014-03-14 10:45:00,48.25,48.28,48.19,48.26,94200.0,36.3639,36.3865,36.3186,36.3714,94200.0
2014-03-14 10:50:00,48.26,48.29,48.23,48.29,49000.0,36.3714,36.394,36.3488,36.394,49000.0
2014-03-14 10:55:00,48.27,48.29,48.22,48.26,56600.0,36.3789,36.394,36.3412,36.3714,56600.0
2014-03-14 11:00:00,48.25,48.28,48.23,48.23,49500.0,36.3639,36.3865,36.3488,36.3488,49500.0
2014-03-14 11:05:00,48.23,48.28,48.23,48.26,44800.0,36.3488,36.3865,36.3488,36.3714,44800.0
2014-03-14 11:10:00,48.26,48.28,48.24,48.25,42900.0,36.3714,36.3865,36.3563,36.3639,42900.0
2014-03-14 11:15:00,48.25,48.27,48.22,48.24,105000.0,36.3639,36.3789,36.3412,36.3563,105000.0
2014-03-14 11:20:00,48.24,48.26,48.22,48.23,97300.0,36.3563,36.3714,36.3412,36.3488,97300.0
2014-03-14 11:25:00,48.23,48.28,48.22,48.26,92300.0,36.3488,36.3865,36.3412,36.3714,92300.0
2014-03-14 11:30:00,48.26,48.27,48.23,48.23,47700.0,36.3714,36.3789,36.3488,36.3488,47700.0
2014-03-14 11:35:00,48.23,48.3,48.23,48.27,70200.0,36.3488,36.4015,36.3488,36.3789,70200.0
2014-03-14 11:40:00,48.27,48.3,48.24,48.26,51800.0,36.3789,36.4015,36.3563,36.3714,51800.0
2014-03-14 11:45:00,48.26,48.35,48.25,48.33,46300.0,36.3714,36.4392,36.3639,36.4241,46300.0
2014-03-14 11:50:00,48.33,48.38,48.29,48.3,90900.0,36.4241,36.4618,36.394,36.4015,90900.0
2014-03-14 11:55:00,48.31,48.33,48.28,48.3,12100.0,36.4091,36.4241,36.3865,36.4015,12100.0
2014-03-14 12:00:00,48.31,48.33,48.22,48.26,43100.0,36.4091,36.4241,36.3412,36.3714,43100.0
2014-03-14 12:05:00,48.25,48.3,48.25,48.29,36900.0,36.3639,36.4015,36.3639,36.394,36900.0
2014-03-14 12:10:00,48.29,48.37,48.27,48.29,18800.0,36.394,36.4543,36.3789,36.394,18800.0
2014-03-14 12:15:00,48.28,48.3,48.26,48.26,31900.0,36.3865,36.4015,36.3714,36.3714,31900.0
2014-03-14 12:20:00,48.27,48.39,48.27,48.34,25100.0,36.3789,36.4694,36.3789,36.4317,25100.0
2014-03-14 12:25:00,48.34,48.34,48.24,48.26,13400.0,36.4317,36.4317,36.3563,36.3714,13400.0
2014-03-14 12:30:00,48.26,48.32,48.24,48.26,33200.0,36.3714,36.4166,36.3563,36.3714,33200.0
2014-03-14 12:35:00,48.26,48.38,48.25,48.36,21100.0,36.3714,36.4618,36.3639,36.4468,21100.0
2014-03-14 12:40:00,48.37,48.38,48.31,48.37,12500.0,36.4543,36.4618,36.4091,36.4543,12500.0
2014-03-14 12:45:00,48.37,48.37,48.26,48.29,34100.0,36.4543,36.4543,36.3714,36.394,34100.0
2014-03-14 12:50:00,48.29,48.29,48.26,48.28,7200.0,36.394,36.394,36.3714,36.3865,7200.0
2014-03-14 12:55:00,48.28,48.39,48.28,48.36,19900.0,36.3865,36.4694,36.3865,36.4468,19900.0
2014-03-14 13:00:00,48.38,48.42,48.37,48.41,16100.0,36.4618,36.492,36.4543,36.4844,16100.0
2014-03-14 13:05:00,48.41,48.42,48.38,48.4,14600.0,36.4844,36.492,36.4618,36.4769,14600.0
2014-03-14 13:10:00,48.4,48.4,48.36,48.37,3900.0,36.4769,36.4769,36.4468,36.4543,3900.0
2014-03-14 13:15:00,48.37,48.37,48.31,48.36,39800.0,36.4543,36.4543,36.4091,36.4468,39800.0
2014-03-14 13:20:00,48.36,48.36,48.28,48.28,11400.0,36.4468,36.4468,36.3865,36.3865,11400.0
2014-03-14 13:25:00,48.27,48.36,48.26,48.35,14200.0,36.3789,36.4468,36.3714,36.4392,14200.0
2014-03-14 13:30:00,48.34,48.37,48.33,48.37,10200.0,36.4317,36.4543,36.4241,36.4543,10200.0
2014-03-14 13:35:00,48.37,48.4,48.34,48.35,19200.0,36.4543,36.4769,36.4317,36.4392,19200.0
2014-03-14 13:40:00,48.35,48.36,48.3,48.32,16000.0,36.4392,36.4468,36.4015,36.4166,16000.0
2014-03-14 13:45:00,48.32,48.36,48.3,48.34,14100.0,36.4166,36.4468,36.4015,36.4317,14100.0
2014-03-14 13:50:00,48.35,48.38,48.35,48.37,29000.0,36.4392,36.4618,36.4392,36.4543,29000.0
2014-03-14 13:55:00,48.38,48.44,48.38,48.43,19900.0,36.4618,36.507,36.4618,36.4995,19900.0
2014-03-14 14:00:00,48.43,48.44,48.38,48.39,12700.0,36.4995,36.507,36.4618,36.4694,12700.0
2014-03-14 14:05:00,48.38,48.42,48.38,48.38,16200.0,36.4618,36.492,36.4618,36.4618,16200.0
2014-03-14 14:10:00,48.38,48.41,48.37,48.41,19000.0,36.4618,36.4844,36.4543,36.4844,19000.0
2014-03-14 14:15:00,48.4,48.52,48.4,48.51,10600.0,36.4769,36.5673,36.4769,36.5598,10600.0
2014-03-14 14:20:00,48.51,48.51,48.46,48.48,24100.0,36.5598,36.5598,36.5221,36.5372,24100.0
2014-03-14 14:25:00,48.47,48.48,48.45,48.46,8900.0,36.5297,36.5372,36.5146,36.5221,8900.0
2014-03-14 14:30:00,48.45,48.46,48.44,48.45,10800.0,36.5146,36.5221,36.507,36.5146,10800.0
2014-03-14 14:35:00,48.45,48.45,48.42,48.42,16200.0,36.5146,36.5146,36.492,36.492,16200.0
2014-03-14 14:40:00,48.42,48.42,48.37,48.4,26100.0,36.492,36.492,36.4543,36.4769,26100.0
2014-03-14 14:45:00,48.4,48.42,48.38,48.39,22900.0,36.4769,36.492,36.4618,36.4694,22900.0
2014-03-14 14:50:00,48.38,48.4,48.38,48.39,16600.0,36.4618,36.4769,36.4618,36.4694,16600.0
2014-03-14 14:55:00,48.38,48.39,48.34,48.37,44600.0,36.4618,36.4694,36.4317,36.4543,44600.0
2014-03-14 15:00:00,48.36,48.41,48.36,48.4,31900.0,36.4468,36.4844,36.4468,36.4769,31900.0
2014-03-14 15:05:00,48.4,48.42,48.38,48.41,21300.0,36.4769,36.492,36.4618,36.4844,21300.0
2014-03-14 15:10:00,48.4,48.41,48.39,48.4,13100.0,36.4769,36.4844,36.4694,36.4769,13100.0
2014-03-14 15:15:00,48.4,48.42,48.39,48.41,13300.0,36.4769,36.492,36.4694,36.4844,13300.0
2014-03-14 15:20:00,48.41,48.47,48.41,48.45,31100.0,36.4844,36.5297,36.4844,36.5146,31100.0
2014-03-14 15:25:00,48.45,48.45,48.41,48.41,11100.0,36.5146,36.5146,36.4844,36.4844,11100.0
2014-03-14 15:30:00,48.42,48.48,48.42,48.45,32200.0,36.492,36.5372,36.492,36.5146,32200.0
2014-03-14 15:35:00,48.44,48.45,48.43,48.44,26800.0,36.507,36.5146,36.4995,36.507,26800.0
2014-03-14 15:40:00,48.44,48.49,48.44,48.48,28300.0,36.507,36.5447,36.507,36.5372,28300.0
2014-03-14 15:45:00,48.48,48.49,48.46,48.47,56000.0,36.5372,36.5447,36.5221,36.5297,56000.0
2014-03-14 15:50:00,48.46,48.48,48.45,48.45,162800.0,36.5221,36.5372,36.5146,36.5146,162800.0
2014-03-14 15:55:00,48.46,48.5,48.45,48.49,129300.0,36.5221,36.5523,36.5146,36.5447,129300.0
2014-03-17 09:30:00,48.79,49.27,48.75,49.25,62300.0,36.7708,37.1326,36.7407,37.1175,62300.0
2014-03-17 09:35:00,49.27,49.5,49.24,49.38,52500.0,37.1326,37.3059,37.11,37.2155,52500.0
2014-03-17 09:40:00,49.4,49.56,49.39,49.51,36300.0,37.2306,37.3511,37.223,37.3135,36300.0
2014-03-17 09:45:00,49.51,49.59,49.4,49.56,43000.0,37.3135,37.3737,37.2306,37.3511,43000.0
2014-03-17 09:50:00,49.56,49.68,49.55,49.65,51700.0,37.3511,37.4416,37.3436,37.419,51700.0
2014-03-17 09:55:00,49.64,49.76,49.64,49.72,44600.0,37.4114,37.5019,37.4114,37.4717,44600.0
2014-03-17 10:00:00,49.72,49.89,49.69,49.87,36900.0,37.4717,37.5998,37.4491,37.5848,36900.0
2014-03-17 10:05:00,49.88,49.89,49.73,49.76,33500.0,37.5923,37.5998,37.4793,37.5019,33500.0
2014-03-17 10:10:00,49.76,49.77,49.69,49.71,24700.0,37.5019,37.5094,37.4491,37.4642,24700.0
2014-03-17 10:15:00,49.71,49.76,49.65,49.66,12600.0,37.4642,37.5019,37.419,37.4265,12600.0
2014-03-17 10:20:00,49.67,49.68,49.58,49.59,13300.0,37.434,37.4416,37.3662,37.3737,13300.0
2014-03-17 10:25:00,49.59,49.59,49.43,49.43,28000.0,37.3737,37.3737,37.2532,37.2532,28000.0
2014-03-17 10:30:00,49.41,49.45,49.41,49.45,16100.0,37.2381,37.2682,37.2381,37.2682,16100.0
2014-03-17 10:35:00,49.45,49.45,49.33,49.36,23700.0,37.2682,37.2682,37.1778,37.2004,23700.0
2014-03-17 10:40:00,49.36,49.43,49.29,49.3,11900.0,37.2004,37.2532,37.1477,37.1552,11900.0
2014-03-17 10:45:00,49.3,49.3,49.25,49.27,14600.0,37.1552,37.1552,37.1175,37.1326,14600.0
2014-03-17 10:50:00,49.27,49.35,49.18,49.19,13900.0,37.1326,37.1929,37.0647,37.0723,13900.0
2014-03-17 10:55:00,49.18,49.21,49.08,49.09,17400.0,37.0647,37.0874,36.9894,36.9969,17400.0
2014-03-17 11:00:00,49.08,49.14,49.08,49.13,9800.0,36.9894,37.0346,36.9894,37.0271,9800.0
2014-03-17 11:05:00,49.11,49.11,49.03,49.05,8500.0,37.012,37.012,36.9517,36.9668,8500.0
2014-03-17 11:10:00,49.04,49.08,49.02,49.03,7400.0,36.9592,36.9894,36.9442,36.9517,7400.0
2014-03-17 11:15:00,49.03,49.08,49.02,49.07,9100.0,36.9517,36.9894,36.9442,36.9818,9100.0
2014-03-17 11:20:00,49.07,49.12,49.05,49.07,17600.0,36.9818,37.0195,36.9668,36.9818,17600.0
2014-03-17 11:25:00,49.06,49.11,49.05,49.1,54300.0,36.9743,37.012,36.9668,37.0045,54300.0
2014-03-17 11:30:00,49.1,49.11,49.06,49.11,44000.0,37.0045,37.012,36.9743,37.012,44000.0
2014-03-17 11:35:00,49.09,49.09,49.0,49.03,6700.0,36.9969,36.9969,36.9291,36.9517,6700.0
2014-03-17 11:40:00,49.03,49.05,49.01,49.01,6400.0,36.9517,36.9668,36.9366,36.9366,6400.0
2014-03-17 11:45:00,49.0,49.0,48.95,48.97,8200.0,36.9291,36.9291,36.8914,36.9065,8200.0
2014-03-17 11:50:00,48.97,48.99,48.97,48.98,7800.0,36.9065,36.9216,36.9065,36.914,7800.0
2014-03-17 11:55:00,48.97,48.97,48.92,48.93,8200.0,36.9065,36.9065,36.8688,36.8763,8200.0
2014-03-17 12:00:00,48.93,48.99,48.92,48.93,8100.0,36.8763,36.9216,36.8688,36.8763,8100.0
2014-03-17 12:05:00,48.94,48.94,48.87,48.87,14200.0,36.8839,36.8839,36.8311,36.8311,14200.0
2014-03-17 12:10:00,48.88,48.98,48.88,48.97,12200.0,36.8387,36.914,36.8387,36.9065,12200.0
2014-03-17 12:15:00,48.97,48.98,48.94,48.94,7600.0,36.9065,36.914,36.8839,36.8839,7600.0
2014-03-17 12:20:00,48.94,48.94,48.91,48.91,3800.0,36.8839,36.8839,36.8613,36.8613,3800.0
2014-03-17 12:25:00,48.91,48.94,48.91,48.92,11600.0,36.8613,36.8839,36.8613,36.8688,11600.0
2014-03-17 12:30:00,48.94,49.0,48.93,48.97,16200.0,36.8839,36.9291,36.8763,36.9065,16200.0
2014-03-17 12:35:00,48.98,49.0,48.94,48.94,11700.0,36.914,36.9291,36.8839,36.8839,11700.0
2014-03-17 12:40:00,48.93,48.96,48.93,48.93,6000.0,36.8763,36.8989,36.8763,36.8763,6000.0
2014-03-17 12:45:00,48.93,48.93,48.89,48.9,13800.0,36.8763,36.8763,36.8462,36.8537,13800.0
2014-03-17 12:50:00,48.9,48.92,48.9,48.92,15400.0,36.8537,36.8688,36.8537,36.8688,15400.0
2014-03-17 12:55:00,48.91,48.98,48.91,48.97,36100.0,36.8613,36.914,36.8613,36.9065,36100.0
2014-03-17 13:00:00,48.97,48.99,48.97,48.99,3700.0,36.9065,36.9216,36.9065,36.9216,3700.0
2014-03-17 13:05:00,48.98,48.98,48.93,48.94,9300.0,36.914,36.914,36.8763,36.8839,9300.0
2014-03-17 13:10:00,48.94,48.95,48.91,48.93,5100.0,36.8839,36.8914,36.8613,36.8763,5100.0
2014-03-17 13:15:00,48.94,48.96,48.92,48.95,10300.0,36.8839,36.8989,36.8688,36.8914,10300.0
2014-03-17 13:20:00,48.96,49.02,48.96,49.0,9300.0,36.8989,36.9442,36.8989,36.9291,9300.0
2014-03-17 13:25:00,48.99,49.07,48.99,49.07,9100.0,36.9216,36.9818,36.9216,36.9818,9100.0
2014-03-17 13:30:00,49.07,49.08,49.05,49.07,6500.0,36.9818,36.9894,36.9668,36.9818,6500.0
2014-03-17 13:35:00,49.06,49.14,49.06,49.14,10200.0,36.9743,37.0346,36.9743,37.0346,10200.0
2014-03-17 13:40:00,49.14,49.16,49.14,49.15,3800.0,37.0346,37.0497,37.0346,37.0421,3800.0
2014-03-17 13:45:00,49.16,49.24,49.16,49.23,17600.0,37.0497,37.11,37.0497,37.1024,17600.0
2014-03-17 13:50:00,49.23,49.23,49.13,49.13,21900.0,37.1024,37.1024,37.0271,37.0271,21900.0
2014-03-17 13:55:00,49.13,49.2,49.12,49.18,29700.0,37.0271,37.0798,37.0195,37.0647,29700.0
2014-03-17 14:00:00,49.18,49.23,49.18,49.22,11700.0,37.0647,37.1024,37.0647,37.0949,11700.0
2014-03-17 14:05:00,49.23,49.24,49.18,49.2,18200.0,37.1024,37.11,37.0647,37.0798,18200.0
2014-03-17 14:10:00,49.19,49.2,49.16,49.19,19300.0,37.0723,37.0798,37.0497,37.0723,19300.0
2014-03-17 14:15:00,49.19,49.19,49.18,49.19,23000.0,37.0723,37.0723,37.0647,37.0723,23000.0
2014-03-17 14:20:00,49.2,49.26,49.19,49.26,14400.0,37.0798,37.125,37.0723,37.125,14400.0
2014-03-17 14:25:00,49.26,49.28,49.24,49.24,19400.0,37.125,37.1401,37.11,37.11,19400.0
2014-03-17 14:30:00,49.24,49.28,49.23,49.24,43700.0,37.11,37.1401,37.1024,37.11,43700.0
2014-03-17 14:35:00,49.25,49.25,49.2,49.2,10000.0,37.1175,37.1175,37.0798,37.0798,10000.0
2014-03-17 14:40:00,49.2,49.25,49.2,49.25,7500.0,37.0798,37.1175,37.0798,37.1175,7500.0
2014-03-17 14:45:00,49.26,49.3,49.25,49.29,8800.0,37.125,37.1552,37.1175,37.1477,8800.0
2014-03-17 14:50:00,49.29,49.31,49.28,49.29,18300.0,37.1477,37.1627,37.1401,37.1477,18300.0
2014-03-17 14:55:00,49.29,49.3,49.24,49.26,26900.0,37.1477,37.1552,37.11,37.125,26900.0
2014-03-17 15:00:00,49.26,49.32,49.26,49.32,15300.0,37.125,37.1703,37.125,37.1703,15300.0
2014-03-17 15:05:00,49.33,49.38,49.32,49.38,16900.0,37.1778,37.2155,37.1703,37.2155,16900.0
2014-03-17 15:10:00,49.38,49.4,49.38,49.38,23200.0,37.2155,37.2306,37.2155,37.2155,23200.0
2014-03-17 15:15:00,49.39,49.42,49.37,49.38,40900.0,37.223,37.2456,37.2079,37.2155,40900.0
2014-03-17 15:20:00,49.38,49.4,49.37,49.38,24000.0,37.2155,37.2306,37.2079,37.2155,24000.0
2014-03-17 15:25:00,49.37,49.41,49.37,49.41,50200.0,37.2079,37.2381,37.2079,37.2381,50200.0
2014-03-17 15:30:00,49.41,49.42,49.38,49.39,27300.0,37.2381,37.2456,37.2155,37.223,27300.0
2014-03-17 15:35:00,49.39,49.43,49.38,49.41,36200.0,37.223,37.2532,37.2155,37.2381,36200.0
2014-03-17 15:40:00,49.41,49.42,49.39,49.41,33000.0,37.2381,37.2456,37.223,37.2381,33000.0
2014-03-17 15:45:00,49.4,49.41,49.37,49.39,65200.0,37.2306,37.2381,37.2079,37.223,65200.0
2014-03-17 15:50:00,49.39,49.41,49.38,49.4,92000.0,37.223,37.2381,37.2155,37.2306,92000.0
2014-03-17 15:55:00,49.39,49.48,49.38,49.46,173200.0,37.223,37.2908,37.2155,37.2758,173200.0
2014-03-18 09:30:00,49.31,49.67,49.18,49.43,64800.0,37.1627,37.434,37.0647,37.2532,64800.0
2014-03-18 09:35:00,49.4,49.58,49.25,49.35,49300.0,37.2306,37.3662,37.1175,37.1929,49300.0
2014-03-18 09:40:00,49.38,49.38,49.04,49.06,42100.0,37.2155,37.2155,36.9592,36.9743,42100.0
2014-03-18 09:45:00,49.09,49.21,49.06,49.13,29200.0,36.9969,37.0874,36.9743,37.0271,29200.0
2014-03-18 09:50:00,49.12,49.3,49.06,49.3,39800.0,37.0195,37.1552,36.9743,37.1552,39800.0
2014-03-18 09:55:00,49.29,49.38,49.25,49.3,120700.0,37.1477,37.2155,37.1175,37.1552,120700.0
2014-03-18 10:00:00,49.3,49.36,49.26,49.28,57700.0,37.1552,37.2004,37.125,37.1401,57700.0
2014-03-18 10:05:00,49.28,49.31,49.23,49.31,59900.0,37.1401,37.1627,37.1024,37.1627,59900.0
2014-03-18 10:10:00,49.32,49.36,49.27,49.27,19100.0,37.1703,37.2004,37.1326,37.1326,19100.0
2014-03-18 10:15:00,49.26,49.47,49.25,49.45,25300.0,37.125,37.2833,37.1175,37.2682,25300.0
2014-03-18 10:20:00,49.46,49.49,49.39,49.47,57800.0,37.2758,37.2984,37.223,37.2833,57800.0
2014-03-18 10:25:00,49.49,49.5,49.47,49.5,41700.0,37.2984,37.3059,37.2833,37.3059,41700.0
2014-03-18 10:30:00,49.51,49.66,49.51,49.66,81000.0,37.3135,37.4265,37.3135,37.4265,81000.0
2014-03-18 10:35:00,49.67,49.68,49.6,49.64,26700.0,37.434,37.4416,37.3813,37.4114,26700.0
2014-03-18 10:40:00,49.66,49.74,49.65,49.7,17200.0,37.4265,37.4868,37.419,37.4566,17200.0
2014-03-18 10:45:00,49.7,49.71,49.65,49.65,18500.0,37.4566,37.4642,37.419,37.419,18500.0
2014-03-18 10:50:00,49.65,49.65,49.6,49.6,20900.0,37.419,37.419,37.3813,37.3813,20900.0
2014-03-18 10:55:00,49.59,49.63,49.54,49.54,20900.0,37.3737,37.4039,37.3361,37.3361,20900.0
2014-03-18 11:00:00,49.54,49.6,49.54,49.56,19300.0,37.3361,37.3813,37.3361,37.3511,19300.0
2014-03-18 11:05:00,49.57,49.6,49.55,49.6,36400.0,37.3587,37.3813,37.3436,37.3813,36400.0
2014-03-18 11:10:00,49.6,49.66,49.59,49.65,26300.0,37.3813,37.4265,37.3737,37.419,26300.0
2014-03-18 11:15:00,49.66,49.72,49.63,49.72,13500.0,37.4265,37.4717,37.4039,37.4717,13500.0
2014-03-18 11:20:00,49.71,49.78,49.7,49.76,18600.0,37.4642,37.5169,37.4566,37.5019,18600.0
2014-03-18 11:25:00,49.76,49.8,49.75,49.77,13300.0,37.5019,37.532,37.4943,37.5094,13300.0
2014-03-18 11:30:00,49.77,49.83,49.75,49.78,26400.0,37.5094,37.5546,37.4943,37.5169,26400.0
2014-03-18 11:35:00,49.79,49.83,49.79,49.8,14600.0,37.5245,37.5546,37.5245,37.532,14600.0
2014-03-18 11:40:00,49.8,49.82,49.76,49.79,42400.0,37.532,37.5471,37.5019,37.5245,42400.0
2014-03-18 11:45:00,49.79,49.85,49.78,49.85,41900.0,37.5245,37.5697,37.5169,37.5697,41900.0
2014-03-18 11:50:00,49.87,49.91,49.86,49.87,40200.0,37.5848,37.6149,37.5772,37.5848,40200.0
2014-03-18 11:55:00,49.87,49.97,49.87,49.93,30700.0,37.5848,37.6601,37.5848,37.63,30700.0
2014-03-18 12:00:00,49.94,49.97,49.94,49.96,10400.0,37.6375,37.6601,37.6375,37.6526,10400.0
2014-03-18 12:05:00,49.96,49.98,49.95,49.96,14400.0,37.6526,37.6677,37.6451,37.6526,14400.0
2014-03-18 12:10:00,49.96,49.98,49.96,49.98,38500.0,37.6526,37.6677,37.6526,37.6677,38500.0
2014-03-18 12:15:00,49.98,50.0,49.96,49.98,26700.0,37.6677,37.6827,37.6526,37.6677,26700.0
2014-03-18 12:20:00,49.98,50.0,49.97,50.0,18300.0,37.6677,37.6827,37.6601,37.6827,18300.0
2014-03-18 12:25:00,49.98,50.0,49.98,49.99,23200.0,37.6677,37.6827,37.6677,37.6752,23200.0
2014-03-18 12:30:00,49.99,50.0,49.9,49.9,26700.0,37.6752,37.6827,37.6074,37.6074,26700.0
2014-03-18 12:35:00,49.9,49.9,49.77,49.77,46700.0,37.6074,37.6074,37.5094,37.5094,46700.0
2014-03-18 12:40:00,49.76,49.77,49.66,49.68,19600.0,37.5019,37.5094,37.4265,37.4416,19600.0
2014-03-18 12:45:00,49.68,49.81,49.68,49.81,21500.0,37.4416,37.5396,37.4416,37.5396,21500.0
2014-03-18 12:50:00,49.82,49.92,49.82,49.92,30800.0,37.5471,37.6225,37.5471,37.6225,30800.0
2014-03-18 12:55:00,49.93,49.99,49.91,49.95,35100.0,37.63,37.6752,37.6149,37.6451,35100.0
2014-03-18 13:00:00,49.96,50.0,49.95,49.97,19300.0,37.6526,37.6827,37.6451,37.6601,19300.0
2014-03-18 13:05:00,49.98,49.99,49.87,49.87,19300.0,37.6677,37.6752,37.5848,37.5848,19300.0
2014-03-18 13:10:00,49.85,49.87,49.83,49.83,8300.0,37.5697,37.5848,37.5546,37.5546,8300.0
2014-03-18 13:15:00,49.82,49.82,49.77,49.77,10500.0,37.5471,37.5471,37.5094,37.5094,10500.0
2014-03-18 13:20:00,49.76,49.77,49.74,49.75,13800.0,37.5019,37.5094,37.4868,37.4943,13800.0
2014-03-18 13:25:00,49.77,49.83,49.75,49.81,26600.0,37.5094,37.5546,37.4943,37.5396,26600.0
2014-03-18 13:30:00,49.8,49.81,49.75,49.75,13800.0,37.532,37.5396,37.4943,37.4943,13800.0
2014-03-18 13:35:00,49.75,49.75,49.67,49.69,9900.0,37.4943,37.4943,37.434,37.4491,9900.0
2014-03-18 13:40:00,49.7,49.81,49.7,49.8,23000.0,37.4566,37.5396,37.4566,37.532,23000.0
2014-03-18 13:45:00,49.79,49.84,49.79,49.83,13700.0,37.5245,37.5622,37.5245,37.5546,13700.0
2014-03-18 13:50:00,49.83,49.85,49.82,49.82,12400.0,37.5546,37.5697,37.5471,37.5471,12400.0
2014-03-18 13:55:00,49.82,49.83,49.8,49.81,9400.0,37.5471,37.5546,37.532,37.5396,9400.0
2014-03-18 14:00:00,49.81,49.85,49.79,49.82,22000.0,37.5396,37.5697,37.5245,37.5471,22000.0
2014-03-18 14:05:00,49.83,49.83,49.79,49.8,14800.0,37.5546,37.5546,37.5245,37.532,14800.0
2014-03-18 14:10:00,49.81,49.81,49.8,49.8,7700.0,37.5396,37.5396,37.532,37.532,7700.0
2014-03-18 14:15:00,49.81,49.81,49.72,49.72,14300.0,37.5396,37.5396,37.4717,37.4717,14300.0
2014-03-18 14:20:00,49.72,49.75,49.72,49.73,11100.0,37.4717,37.4943,37.4717,37.4793,11100.0
2014-03-18 14:25:00,49.73,49.81,49.73,49.78,47900.0,37.4793,37.5396,37.4793,37.5169,47900.0
2014-03-18 14:30:00,49.79,49.79,49.77,49.78,6700.0,37.5245,37.5245,37.5094,37.5169,6700.0
2014-03-18 14:35:00,49.77,49.78,49.76,49.78,12700.0,37.5094,37.5169,37.5019,37.5169,12700.0
2014-03-18 14:40:00,49.77,49.78,49.75,49.77,12200.0,37.5094,37.5169,37.4943,37.5094,12200.0
2014-03-18 14:45:00,49.78,49.81,49.77,49.81,10600.0,37.5169,37.5396,37.5094,37.5396,10600.0
2014-03-18 14:50:00,49.81,49.86,49.81,49.85,20400.0,37.5396,37.5772,37.5396,37.5697,20400.0
2014-03-18 14:55:00,49.86,49.87,49.84,49.86,16300.0,37.5772,37.5848,37.5622,37.5772,16300.0
2014-03-18 15:00:00,49.87,49.87,49.85,49.85,18300.0,37.5848,37.5848,37.5697,37.5697,18300.0
2014-03-18 15:05:00,49.85,49.87,49.85,49.86,13700.0,37.5697,37.5848,37.5697,37.5772,13700.0
2014-03-18 15:10:00,49.86,49.88,49.85,49.87,18200.0,37.5772,37.5923,37.5697,37.5848,18200.0
2014-03-18 15:15:00,49.87,49.88,49.86,49.88,14500.0,37.5848,37.5923,37.5772,37.5923,14500.0
2014-03-18 15:20:00,49.87,49.89,49.87,49.88,27700.0,37.5848,37.5998,37.5848,37.5923,27700.0
2014-03-18 15:25:00,49.88,49.89,49.85,49.85,24800.0,37.5923,37.5998,37.5697,37.5697,24800.0
2014-03-18 15:30:00,49.86,49.86,49.84,49.85,24100.0,37.5772,37.5772,37.5622,37.5697,24100.0
2014-03-18 15:35:00,49.86,49.9,49.86,49.89,28100.0,37.5772,37.6074,37.5772,37.5998,28100.0
2014-03-18 15:40:00,49.89,49.89,49.86,49.86,34300.0,37.5998,37.5998,37.5772,37.5772,34300.0
2014-03-18 15:45:00,49.86,49.87,49.84,49.84,40100.0,37.5772,37.5848,37.5622,37.5622,40100.0
2014-03-18 15:50:00,49.85,49.87,49.84,49.85,47800.0,37.5697,37.5848,37.5622,37.5697,47800.0
2014-03-18 15:55:00,49.85,49.9,49.85,49.9,74000.0,37.5697,37.6074,37.5697,37.6074,74000.0
2014-03-19 09:30:00,49.86,49.86,49.38,49.66,66400.0,37.5772,37.5772,37.2155,37.4265,66400.0
2014-03-19 09:35:00,49.61,49.61,49.43,49.51,26900.0,37.3888,37.3888,37.2532,37.3135,26900.0
2014-03-19 09:40:00,49.55,49.64,49.44,49.5,26100.0,37.3436,37.4114,37.2607,37.3059,26100.0
2014-03-19 09:45:00,49.5,49.66,49.48,49.66,15900.0,37.3059,37.4265,37.2908,37.4265,15900.0
2014-03-19 09:50:00,49.68,49.75,49.65,49.72,18100.0,37.4416,37.4943,37.419,37.4717,18100.0
2014-03-19 09:55:00,49.72,49.82,49.68,49.73,26000.0,37.4717,37.5471,37.4416,37.4793,26000.0
2014-03-19 10:00:00,49.73,49.75,49.68,49.69,11600.0,37.4793,37.4943,37.4416,37.4491,11600.0
2014-03-19 10:05:00,49.68,49.68,49.59,49.61,14400.0,37.4416,37.4416,37.3737,37.3888,14400.0
2014-03-19 10:10:00,49.61,49.75,49.6,49.74,19200.0,37.3888,37.4943,37.3813,37.4868,19200.0
2014-03-19 10:15:00,49.74,49.74,49.66,49.67,31800.0,37.4868,37.4868,37.4265,37.434,31800.0
2014-03-19 10:20:00,49.68,49.68,49.6,49.64,15200.0,37.4416,37.4416,37.3813,37.4114,15200.0
2014-03-19 10:25:00,49.65,49.69,49.65,49.67,8700.0,37.419,37.4491,37.419,37.434,8700.0
2014-03-19 10:30:00,49.66,49.66,49.61,49.66,10000.0,37.4265,37.4265,37.3888,37.4265,10000.0
2014-03-19 10:35:00,49.68,49.68,49.59,49.61,7300.0,37.4416,37.4416,37.3737,37.3888,7300.0
2014-03-19 10:40:00,49.61,49.65,49.57,49.65,12800.0,37.3888,37.419,37.3587,37.419,12800.0
2014-03-19 10:45:00,49.65,49.67,49.63,49.67,9600.0,37.419,37.434,37.4039,37.434,9600.0
2014-03-19 10:50:00,49.66,49.75,49.66,49.69,11700.0,37.4265,37.4943,37.4265,37.4491,11700.0
2014-03-19 10:55:00,49.7,49.71,49.67,49.68,13300.0,37.4566,37.4642,37.434,37.4416,13300.0
2014-03-19 11:00:00,49.68,49.7,49.67,49.68,7700.0,37.4416,37.4566,37.434,37.4416,7700.0
2014-03-19 11:05:00,49.67,49.67,49.64,49.64,14800.0,37.434,37.434,37.4114,37.4114,14800.0
2014-03-19 11:10:00,49.64,49.67,49.63,49.65,11000.0,37.4114,37.434,37.4039,37.419,11000.0
2014-03-19 11:15:00,49.65,49.65,49.58,49.59,8900.0,37.419,37.419,37.3662,37.3737,8900.0
2014-03-19 11:20:00,49.59,49.69,49.59,49.63,14100.0,37.3737,37.4491,37.3737,37.4039,14100.0
2014-03-19 11:25:00,49.62,49.62,49.59,49.6,8100.0,37.3964,37.3964,37.3737,37.3813,8100.0
2014-03-19 11:30:00,49.6,49.61,49.57,49.59,7800.0,37.3813,37.3888,37.3587,37.3737,7800.0
2014-03-19 11:35:00,49.58,49.58,49.52,49.55,10500.0,37.3662,37.3662,37.321,37.3436,10500.0
2014-03-19 11:40:00,49.54,49.54,49.5,49.53,5300.0,37.3361,37.3361,37.3059,37.3285,5300.0
2014-03-19 11:45:00,49.55,49.57,49.54,49.56,10200.0,37.3436,37.3587,37.3361,37.3511,10200.0
2014-03-19 11:50:00,49.57,49.57,49.46,49.46,11000.0,37.3587,37.3587,37.2758,37.2758,11000.0
2014-03-19 11:55:00,49.46,49.52,49.46,49.51,10700.0,37.2758,37.321,37.2758,37.3135,10700.0
2014-03-19 12:00:00,49.52,49.52,49.48,49.48,10900.0,37.321,37.321,37.2908,37.2908,10900.0
2014-03-19 12:05:00,49.47,49.57,49.47,49.57,7100.0,37.2833,37.3587,37.2833,37.3587,7100.0
2014-03-19 12:10:00,49.57,49.58,49.53,49.53,8400.0,37.3587,37.3662,37.3285,37.3285,8400.0
2014-03-19 12:15:00,49.53,49.53,49.46,49.48,8000.0,37.3285,37.3285,37.2758,37.2908,8000.0
2014-03-19 12:20:00,49.48,49.49,49.46,49.46,7100.0,37.2908,37.2984,37.2758,37.2758,7100.0
2014-03-19 12:25:00,49.46,49.46,49.42,49.44,5900.0,37.2758,37.2758,37.2456,37.2607,5900.0
2014-03-19 12:30:00,49.44,49.54,49.44,49.53,6700.0,37.2607,37.3361,37.2607,37.3285,6700.0
2014-03-19 12:35:00,49.53,49.53,49.47,49.51,6400.0,37.3285,37.3285,37.2833,37.3135,6400.0
2014-03-19 12:40:00,49.52,49.52,49.5,49.51,5300.0,37.321,37.321,37.3059,37.3135,5300.0
2014-03-19 12:45:00,49.51,49.59,49.51,49.58,14000.0,37.3135,37.3737,37.3135,37.3662,14000.0
2014-03-19 12:50:00,49.58,49.6,49.58,49.6,3600.0,37.3662,37.3813,37.3662,37.3813,3600.0
2014-03-19 12:55:00,49.62,49.68,49.62,49.67,8600.0,37.3964,37.4416,37.3964,37.434,8600.0
2014-03-19 13:00:00,49.67,49.7,49.66,49.67,8800.0,37.434,37.4566,37.4265,37.434,8800.0
2014-03-19 13:05:00,49.67,49.67,49.62,49.65,11100.0,37.434,37.434,37.3964,37.419,11100.0
2014-03-19 13:10:00,49.65,49.69,49.65,49.69,3800.0,37.419,37.4491,37.419,37.4491,3800.0
2014-03-19 13:15:00,49.7,49.76,49.68,49.74,11200.0,37.4566,37.5019,37.4416,37.4868,11200.0
2014-03-19 13:20:00,49.74,49.75,49.72,49.72,10900.0,37.4868,37.4943,37.4717,37.4717,10900.0
2014-03-19 13:25:00,49.73,49.74,49.72,49.74,5900.0,37.4793,37.4868,37.4717,37.4868,5900.0
2014-03-19 13:30:00,49.75,49.8,49.74,49.79,8600.0,37.4943,37.532,37.4868,37.5245,8600.0
2014-03-19 13:35:00,49.8,49.83,49.79,49.83,6400.0,37.532,37.5546,37.5245,37.5546,6400.0
2014-03-19 13:40:00,49.83,49.83,49.74,49.74,13000.0,37.5546,37.5546,37.4868,37.4868,13000.0
2014-03-19 13:45:00,49.75,49.76,49.73,49.75,12900.0,37.4943,37.5019,37.4793,37.4943,12900.0
2014-03-19 13:50:00,49.75,49.77,49.73,49.73,17400.0,37.4943,37.5094,37.4793,37.4793,17400.0
2014-03-19 13:55:00,49.74,49.82,49.74,49.81,11400.0,37.4868,37.5471,37.4868,37.5396,11400.0
2014-03-19 14:00:00,49.8,49.81,49.56,49.68,66500.0,37.532,37.5396,37.3511,37.4416,66500.0
2014-03-19 14:05:00,49.67,49.68,49.44,49.53,12300.0,37.434,37.4416,37.2607,37.3285,12300.0
2014-03-19 14:10:00,49.54,49.59,49.53,49.55,16100.0,37.3361,37.3737,37.3285,37.3436,16100.0
2014-03-19 14:15:00,49.56,49.66,49.54,49.62,17500.0,37.3511,37.4265,37.3361,37.3964,17500.0
2014-03-19 14:20:00,49.61,49.67,49.61,49.66,9900.0,37.3888,37.434,37.3888,37.4265,9900.0
2014-03-19 14:25:00,49.67,49.72,49.63,49.63,18200.0,37.434,37.4717,37.4039,37.4039,18200.0
2014-03-19 14:30:00,49.63,49.74,49.63,49.74,38900.0,37.4039,37.4868,37.4039,37.4868,38900.0
2014-03-19 14:35:00,49.74,49.74,49.69,49.69,22000.0,37.4868,37.4868,37.4491,37.4491,22000.0
2014-03-19 14:40:00,49.7,49.72,49.64,49.72,25600.0,37.4566,37.4717,37.4114,37.4717,25600.0
2014-03-19 14:45:00,49.72,49.77,49.68,49.73,31800.0,37.4717,37.5094,37.4416,37.4793,31800.0
2014-03-19 14:50:00,49.74,49.79,49.68,49.7,22900.0,37.4868,37.5245,37.4416,37.4566,22900.0
2014-03-19 14:55:00,49.7,49.75,49.69,49.73,23600.0,37.4566,37.4943,37.4491,37.4793,23600.0
2014-03-19 15:00:00,49.73,49.8,49.73,49.76,42800.0,37.4793,37.532,37.4793,37.5019,42800.0
2014-03-19 15:05:00,49.77,49.77,49.49,49.49,62800.0,37.5094,37.5094,37.2984,37.2984,62800.0
2014-03-19 15:10:00,49.5,49.52,49.29,49.4,74200.0,37.3059,37.321,37.1477,37.2306,74200.0
2014-03-19 15:15:00,49.4,49.44,49.36,49.42,41200.0,37.2306,37.2607,37.2004,37.2456,41200.0
2014-03-19 15:20:00,49.42,49.5,49.42,49.47,27100.0,37.2456,37.3059,37.2456,37.2833,27100.0
2014-03-19 15:25:00,49.47,49.51,49.45,49.48,29600.0,37.2833,37.3135,37.2682,37.2908,29600.0
2014-03-19 15:30:00,49.49,49.54,49.46,49.54,39900.0,37.2984,37.3361,37.2758,37.3361,39900.0
2014-03-19 15:35:00,49.54,49.59,49.53,49.56,34800.0,37.3361,37.3737,37.3285,37.3511,34800.0
2014-03-19 15:40:00,49.56,49.67,49.56,49.67,34100.0,37.3511,37.434,37.3511,37.434,34100.0
2014-03-19 15:45:00,49.67,49.68,49.6,49.62,76700.0,37.434,37.4416,37.3813,37.3964,76700.0
2014-03-19 15:50:00,49.61,49.62,49.54,49.55,53200.0,37.3888,37.3964,37.3361,37.3436,53200.0
2014-03-19 15:55:00,49.56,49.61,49.53,49.57,95200.0,37.3511,37.3888,37.3285,37.3587,95200.0
2014-03-20 09:30:00,49.28,49.4,49.1,49.38,31400.0,37.1401,37.2306,37.0045,37.2155,31400.0
2014-03-20 09:35:00,49.33,49.33,49.22,49.28,7200.0,37.1778,37.1778,37.0949,37.1401,7200.0
2014-03-20 09:40:00,49.27,49.35,49.18,49.21,7500.0,37.1326,37.1929,37.0647,37.0874,7500.0
2014-03-20 09:45:00,49.21,49.21,49.1,49.12,17800.0,37.0874,37.0874,37.0045,37.0195,17800.0
2014-03-20 09:50:00,49.12,49.17,49.09,49.16,7100.0,37.0195,37.0572,36.9969,37.0497,7100.0
2014-03-20 09:55:00,49.17,49.27,49.17,49.26,6500.0,37.0572,37.1326,37.0572,37.125,6500.0
2014-03-20 10:00:00,49.27,49.39,49.2,49.32,14300.0,37.1326,37.223,37.0798,37.1703,14300.0
2014-03-20 10:05:00,49.32,49.53,49.31,49.53,17300.0,37.1703,37.3285,37.1627,37.3285,17300.0
2014-03-20 10:10:00,49.55,49.55,49.49,49.52,7500.0,37.3436,37.3436,37.2984,37.321,7500.0
2014-03-20 10:15:00,49.52,49.63,49.5,49.51,14900.0,37.321,37.4039,37.3059,37.3135,14900.0
2014-03-20 10:20:00,49.5,49.52,49.45,49.47,12200.0,37.3059,37.321,37.2682,37.2833,12200.0
2014-03-20 10:25:00,49.5,49.55,49.5,49.54,15400.0,37.3059,37.3436,37.3059,37.3361,15400.0
2014-03-20 10:30:00,49.54,49.56,49.52,49.53,22200.0,37.3361,37.3511,37.321,37.3285,22200.0
2014-03-20 10:35:00,49.54,49.62,49.51,49.57,18600.0,37.3361,37.3964,37.3135,37.3587,18600.0
2014-03-20 10:40:00,49.57,49.61,49.55,49.6,14000.0,37.3587,37.3888,37.3436,37.3813,14000.0
2014-03-20 10:45:00,49.6,49.61,49.56,49.57,12800.0,37.3813,37.3888,37.3511,37.3587,12800.0
2014-03-20 10:50:00,49.57,49.58,49.49,49.52,13500.0,37.3587,37.3662,37.2984,37.321,13500.0
2014-03-20 10:55:00,49.52,49.54,49.5,49.52,6600.0,37.321,37.3361,37.3059,37.321,6600.0
2014-03-20 11:00:00,49.51,49.54,49.47,49.53,21800.0,37.3135,37.3361,37.2833,37.3285,21800.0
2014-03-20 11:05:00,49.54,49.61,49.53,49.61,6700.0,37.3361,37.3888,37.3285,37.3888,6700.0
2014-03-20 11:10:00,49.61,49.61,49.47,49.48,9900.0,37.3888,37.3888,37.2833,37.2908,9900.0
2014-03-20 11:15:00,49.48,49.53,49.48,49.5,12600.0,37.2908,37.3285,37.2908,37.3059,12600.0
2014-03-20 11:20:00,49.5,49.51,49.46,49.49,9200.0,37.3059,37.3135,37.2758,37.2984,9200.0
2014-03-20 11:25:00,49.51,49.53,49.48,49.48,6000.0,37.3135,37.3285,37.2908,37.2908,6000.0
2014-03-20 11:30:00,49.49,49.6,49.48,49.6,10700.0,37.2984,37.3813,37.2908,37.3813,10700.0
2014-03-20 11:35:00,49.6,49.61,49.54,49.55,5400.0,37.3813,37.3888,37.3361,37.3436,5400.0
2014-03-20 11:40:00,49.56,49.61,49.54,49.54,10300.0,37.3511,37.3888,37.3361,37.3361,10300.0
2014-03-20 11:45:00,49.55,49.64,49.53,49.62,10200.0,37.3436,37.4114,37.3285,37.3964,10200.0
2014-03-20 11:50:00,49.63,49.63,49.59,49.63,4100.0,37.4039,37.4039,37.3737,37.4039,4100.0
2014-03-20 11:55:00,49.63,49.66,49.62,49.63,8600.0,37.4039,37.4265,37.3964,37.4039,8600.0
2014-03-20 12:00:00,49.63,49.67,49.58,49.58,12000.0,37.4039,37.434,37.3662,37.3662,12000.0
2014-03-20 12:05:00,49.58,49.59,49.55,49.59,6500.0,37.3662,37.3737,37.3436,37.3737,6500.0
2014-03-20 12:10:00,49.58,49.58,49.52,49.54,6900.0,37.3662,37.3662,37.321,37.3361,6900.0
2014-03-20 12:15:00,49.54,49.63,49.54,49.59,6000.0,37.3361,37.4039,37.3361,37.3737,6000.0
2014-03-20 12:20:00,49.59,49.63,49.59,49.62,3900.0,37.3737,37.4039,37.3737,37.3964,3900.0
2014-03-20 12:25:00,49.61,49.67,49.6,49.66,8200.0,37.3888,37.434,37.3813,37.4265,8200.0
2014-03-20 12:30:00,49.68,49.68,49.62,49.62,6100.0,37.4416,37.4416,37.3964,37.3964,6100.0
2014-03-20 12:35:00,49.63,49.63,49.58,49.58,4900.0,37.4039,37.4039,37.3662,37.3662,4900.0
2014-03-20 12:40:00,49.59,49.62,49.58,49.62,7700.0,37.3737,37.3964,37.3662,37.3964,7700.0
2014-03-20 12:45:00,49.64,49.73,49.63,49.73,13000.0,37.4114,37.4793,37.4039,37.4793,13000.0
2014-03-20 12:50:00,49.73,49.74,49.68,49.69,24700.0,37.4793,37.4868,37.4416,37.4491,24700.0
2014-03-20 12:55:00,49.69,49.71,49.66,49.7,12400.0,37.4491,37.4642,37.4265,37.4566,12400.0
2014-03-20 13:00:00,49.68,49.7,49.64,49.66,9800.0,37.4416,37.4566,37.4114,37.4265,9800.0
2014-03-20 13:05:00,49.65,49.67,49.62,49.66,22400.0,37.419,37.434,37.3964,37.4265,22400.0
2014-03-20 13:10:00,49.66,49.66,49.6,49.62,19300.0,37.4265,37.4265,37.3813,37.3964,19300.0
2014-03-20 13:15:00,49.63,49.66,49.61,49.66,9800.0,37.4039,37.4265,37.3888,37.4265,9800.0
2014-03-20 13:20:00,49.66,49.68,49.63,49.67,5800.0,37.4265,37.4416,37.4039,37.434,5800.0
2014-03-20 13:25:00,49.67,49.67,49.58,49.58,4500.0,37.434,37.434,37.3662,37.3662,4500.0
2014-03-20 13:30:00,49.59,49.66,49.59,49.61,11300.0,37.3737,37.4265,37.3737,37.3888,11300.0
2014-03-20 13:35:00,49.62,49.63,49.6,49.61,7300.0,37.3964,37.4039,37.3813,37.3888,7300.0
2014-03-20 13:40:00,49.61,49.62,49.59,49.62,5200.0,37.3888,37.3964,37.3737,37.3964,5200.0
2014-03-20 13:45:00,49.63,49.65,49.59,49.65,4200.0,37.4039,37.419,37.3737,37.419,4200.0
2014-03-20 13:50:00,49.66,49.71,49.65,49.7,9600.0,37.4265,37.4642,37.419,37.4566,9600.0
2014-03-20 13:55:00,49.71,49.72,49.69,49.72,6300.0,37.4642,37.4717,37.4491,37.4717,6300.0
2014-03-20 14:00:00,49.73,49.76,49.72,49.75,9200.0,37.4793,37.5019,37.4717,37.4943,9200.0
2014-03-20 14:05:00,49.75,49.76,49.74,49.75,12800.0,37.4943,37.5019,37.4868,37.4943,12800.0
2014-03-20 14:10:00,49.76,49.8,49.76,49.78,15800.0,37.5019,37.532,37.5019,37.5169,15800.0
2014-03-20 14:15:00,49.79,49.79,49.76,49.76,7700.0,37.5245,37.5245,37.5019,37.5019,7700.0
2014-03-20 14:20:00,49.76,49.76,49.74,49.74,8700.0,37.5019,37.5019,37.4868,37.4868,8700.0
2014-03-20 14:25:00,49.74,49.78,49.74,49.77,4700.0,37.4868,37.5169,37.4868,37.5094,4700.0
2014-03-20 14:30:00,49.76,49.77,49.72,49.73,10300.0,37.5019,37.5094,37.4717,37.4793,10300.0
2014-03-20 14:35:00,49.73,49.79,49.73,49.77,20900.0,37.4793,37.5245,37.4793,37.5094,20900.0
2014-03-20 14:40:00,49.77,49.8,49.75,49.75,13800.0,37.5094,37.532,37.4943,37.4943,13800.0
2014-03-20 14:45:00,49.75,49.77,49.75,49.76,8600.0,37.4943,37.5094,37.4943,37.5019,8600.0
2014-03-20 14:50:00,49.76,49.77,49.74,49.76,11400.0,37.5019,37.5094,37.4868,37.5019,11400.0
2014-03-20 14:55:00,49.75,49.75,49.71,49.74,13800.0,37.4943,37.4943,37.4642,37.4868,13800.0
2014-03-20 15:00:00,49.73,49.75,49.7,49.72,14400.0,37.4793,37.4943,37.4566,37.4717,14400.0
2014-03-20 15:05:00,49.71,49.72,49.69,49.7,12700.0,37.4642,37.4717,37.4491,37.4566,12700.0
2014-03-20 15:10:00,49.7,49.71,49.66,49.67,22200.0,37.4566,37.4642,37.4265,37.434,22200.0
2014-03-20 15:15:00,49.67,49.7,49.66,49.7,6500.0,37.434,37.4566,37.4265,37.4566,6500.0
2014-03-20 15:20:00,49.71,49.72,49.68,49.7,18500.0,37.4642,37.4717,37.4416,37.4566,18500.0
2014-03-20 15:25:00,49.69,49.7,49.66,49.68,34500.0,37.4491,37.4566,37.4265,37.4416,34500.0
2014-03-20 15:30:00,49.68,49.72,49.66,49.67,29500.0,37.4416,37.4717,37.4265,37.434,29500.0
2014-03-20 15:35:00,49.67,49.72,49.64,49.72,30800.0,37.434,37.4717,37.4114,37.4717,30800.0
2014-03-20 15:40:00,49.72,49.73,49.69,49.7,38200.0,37.4717,37.4793,37.4491,37.4566,38200.0
2014-03-20 15:45:00,49.71,49.73,49.69,49.7,47300.0,37.4642,37.4793,37.4491,37.4566,47300.0
2014-03-20 15:50:00,49.71,49.74,49.69,49.72,47200.0,37.4642,37.4868,37.4491,37.4717,47200.0
2014-03-20 15:55:00,49.72,49.79,49.72,49.77,133700.0,37.4717,37.5245,37.4717,37.5094,133700.0
2014-03-21 09:30:00,50.13,50.5,50.12,50.39,370500.0,37.7807,38.0596,37.7732,37.9767,370500.0
2014-03-21 09:35:00,50.34,50.35,50.01,50.02,19000.0,37.939,37.9465,37.6903,37.6978,19000.0
2014-03-21 09:40:00,50.05,50.13,49.94,50.03,27600.0,37.7204,37.7807,37.6375,37.7054,27600.0
2014-03-21 09:45:00,50.04,50.15,49.96,49.97,14700.0,37.7129,37.7958,37.6526,37.6601,14700.0
2014-03-21 09:50:00,49.97,50.21,49.97,50.21,13600.0,37.6601,37.841,37.6601,37.841,13600.0
2014-03-21 09:55:00,50.23,50.29,50.19,50.24,21000.0,37.8561,37.9013,37.8259,37.8636,21000.0
2014-03-21 10:00:00,50.25,50.35,50.23,50.34,11700.0,37.8712,37.9465,37.8561,37.939,11700.0
2014-03-21 10:05:00,50.34,50.36,50.32,50.33,15500.0,37.939,37.9541,37.9239,37.9315,15500.0
2014-03-21 10:10:00,50.33,50.45,50.32,50.41,16500.0,37.9315,38.0219,37.9239,37.9917,16500.0
2014-03-21 10:15:00,50.41,50.46,50.38,50.38,15000.0,37.9917,38.0294,37.9691,37.9691,15000.0
2014-03-21 10:20:00,50.38,50.46,50.37,50.45,20400.0,37.9691,38.0294,37.9616,38.0219,20400.0
2014-03-21 10:25:00,50.45,50.49,50.42,50.49,17100.0,38.0219,38.052,37.9993,38.052,17100.0
2014-03-21 10:30:00,50.49,50.8,50.48,50.79,68800.0,38.052,38.2857,38.0445,38.2781,68800.0
2014-03-21 10:35:00,50.79,50.92,50.78,50.92,39000.0,38.2781,38.3761,38.2706,38.3761,39000.0
2014-03-21 10:40:00,50.91,50.99,50.9,50.98,46300.0,38.3686,38.4289,38.361,38.4213,46300.0
2014-03-21 10:45:00,50.98,51.21,50.98,51.17,59900.0,38.4213,38.5947,38.4213,38.5645,59900.0
2014-03-21 10:50:00,51.17,51.28,51.14,51.26,73300.0,38.5645,38.6474,38.5419,38.6324,73300.0
2014-03-21 10:55:00,51.26,51.39,51.25,51.28,66700.0,38.6324,38.7303,38.6248,38.6474,66700.0
2014-03-21 11:00:00,51.28,51.33,51.22,51.3,64900.0,38.6474,38.6851,38.6022,38.6625,64900.0
2014-03-21 11:05:00,51.3,51.44,51.3,51.4,59800.0,38.6625,38.768,38.6625,38.7379,59800.0
2014-03-21 11:10:00,51.41,51.62,51.4,51.51,135000.0,38.7454,38.9037,38.7379,38.8208,135000.0
2014-03-21 11:15:00,51.5,51.52,51.37,51.38,39000.0,38.8132,38.8283,38.7153,38.7228,39000.0
2014-03-21 11:20:00,51.38,51.51,51.31,51.51,25500.0,38.7228,38.8208,38.67,38.8208,25500.0
2014-03-21 11:25:00,51.5,51.64,51.46,51.61,30900.0,38.8132,38.9187,38.7831,38.8961,30900.0
2014-03-21 11:30:00,51.6,51.72,51.55,51.72,53500.0,38.8886,38.979,38.8509,38.979,53500.0
2014-03-21 11:35:00,51.71,51.72,51.46,51.46,41200.0,38.9715,38.979,38.7831,38.7831,41200.0
2014-03-21 11:40:00,51.45,51.59,51.42,51.57,42600.0,38.7755,38.8811,38.7529,38.866,42600.0
2014-03-21 11:45:00,51.58,51.64,51.53,51.53,40400.0,38.8735,38.9187,38.8358,38.8358,40400.0
2014-03-21 11:50:00,51.53,51.55,51.42,51.44,63400.0,38.8358,38.8509,38.7529,38.768,63400.0
2014-03-21 11:55:00,51.45,51.45,51.38,51.38,48600.0,38.7755,38.7755,38.7228,38.7228,48600.0
2014-03-21 12:00:00,51.38,51.4,51.33,51.33,18200.0,38.7228,38.7379,38.6851,38.6851,18200.0
2014-03-21 12:05:00,51.32,51.38,51.32,51.37,14200.0,38.6776,38.7228,38.6776,38.7153,14200.0
2014-03-21 12:10:00,51.37,51.37,51.32,51.33,10600.0,38.7153,38.7153,38.6776,38.6851,10600.0
2014-03-21 12:15:00,51.33,51.36,51.29,51.36,15100.0,38.6851,38.7077,38.655,38.7077,15100.0
2014-03-21 12:20:00,51.36,51.37,51.27,51.28,9400.0,38.7077,38.7153,38.6399,38.6474,9400.0
2014-03-21 12:25:00,51.29,51.31,51.27,51.31,15500.0,38.655,38.67,38.6399,38.67,15500.0
2014-03-21 12:30:00,51.31,51.32,51.28,51.31,14500.0,38.67,38.6776,38.6474,38.67,14500.0
2014-03-21 12:35:00,51.32,51.32,51.3,51.3,6300.0,38.6776,38.6776,38.6625,38.6625,6300.0
2014-03-21 12:40:00,51.3,51.3,51.24,51.24,7300.0,38.6625,38.6625,38.6173,38.6173,7300.0
2014-03-21 12:45:00,51.23,51.24,51.21,51.22,21800.0,38.6097,38.6173,38.5947,38.6022,21800.0
2014-03-21 12:50:00,51.21,51.27,51.2,51.26,13000.0,38.5947,38.6399,38.5871,38.6324,13000.0
2014-03-21 12:55:00,51.27,51.32,51.27,51.31,15400.0,38.6399,38.6776,38.6399,38.67,15400.0
2014-03-21 13:00:00,51.31,51.31,51.25,51.27,16800.0,38.67,38.67,38.6248,38.6399,16800.0
2014-03-21 13:05:00,51.27,51.3,51.26,51.26,12400.0,38.6399,38.6625,38.6324,38.6324,12400.0
2014-03-21 13:10:00,51.26,51.26,51.12,51.12,13300.0,38.6324,38.6324,38.5268,38.5268,13300.0
2014-03-21 13:15:00,51.12,51.12,51.02,51.06,29700.0,38.5268,38.5268,38.4515,38.4816,29700.0
2014-03-21 13:20:00,51.07,51.08,51.04,51.05,12000.0,38.4892,38.4967,38.4665,38.4741,12000.0
2014-03-21 13:25:00,51.04,51.09,51.03,51.08,20400.0,38.4665,38.5042,38.459,38.4967,20400.0
2014-03-21 13:30:00,51.08,51.12,51.05,51.11,8800.0,38.4967,38.5268,38.4741,38.5193,8800.0
2014-03-21 13:35:00,51.12,51.17,51.11,51.17,12700.0,38.5268,38.5645,38.5193,38.5645,12700.0
2014-03-21 13:40:00,51.16,51.16,51.02,51.02,6700.0,38.557,38.557,38.4515,38.4515,6700.0
2014-03-21 13:45:00,51.02,51.04,50.95,50.96,30700.0,38.4515,38.4665,38.3987,38.4063,30700.0
2014-03-21 13:50:00,50.97,51.05,50.95,51.02,21900.0,38.4138,38.4741,38.3987,38.4515,21900.0
2014-03-21 13:55:00,51.03,51.04,51.0,51.0,17800.0,38.459,38.4665,38.4364,38.4364,17800.0
2014-03-21 14:00:00,51.01,51.06,50.96,51.04,21100.0,38.4439,38.4816,38.4063,38.4665,21100.0
2014-03-21 14:05:00,51.04,51.09,51.04,51.08,20100.0,38.4665,38.5042,38.4665,38.4967,20100.0
2014-03-21 14:10:00,51.08,51.09,50.99,50.99,26800.0,38.4967,38.5042,38.4289,38.4289,26800.0
2014-03-21 14:15:00,50.99,51.0,50.91,50.91,21300.0,38.4289,38.4364,38.3686,38.3686,21300.0
2014-03-21 14:20:00,50.91,50.96,50.87,50.9,21100.0,38.3686,38.4063,38.3384,38.361,21100.0
2014-03-21 14:25:00,50.89,50.9,50.85,50.86,11800.0,38.3535,38.361,38.3234,38.3309,11800.0
2014-03-21 14:30:00,50.84,50.87,50.8,50.82,22400.0,38.3158,38.3384,38.2857,38.3007,22400.0
2014-03-21 14:35:00,50.82,51.0,50.82,51.0,25800.0,38.3007,38.4364,38.3007,38.4364,25800.0
2014-03-21 14:40:00,50.99,51.01,50.97,51.01,25400.0,38.4289,38.4439,38.4138,38.4439,25400.0
2014-03-21 14:45:00,51.01,51.05,51.01,51.05,29000.0,38.4439,38.4741,38.4439,38.4741,29000.0
2014-03-21 14:50:00,51.05,51.05,50.98,51.02,25700.0,38.4741,38.4741,38.4213,38.4515,25700.0
2014-03-21 14:55:00,51.02,51.09,50.99,51.07,22600.0,38.4515,38.5042,38.4289,38.4892,22600.0
2014-03-21 15:00:00,51.05,51.09,50.91,50.91,86100.0,38.4741,38.5042,38.3686,38.3686,86100.0
2014-03-21 15:05:00,50.9,50.96,50.88,50.94,35000.0,38.361,38.4063,38.346,38.3912,35000.0
2014-03-21 15:10:00,50.93,51.0,50.93,50.98,49400.0,38.3836,38.4364,38.3836,38.4213,49400.0
2014-03-21 15:15:00,50.98,51.0,50.95,50.97,48100.0,38.4213,38.4364,38.3987,38.4138,48100.0
2014-03-21 15:20:00,50.97,50.97,50.86,50.91,39400.0,38.4138,38.4138,38.3309,38.3686,39400.0
2014-03-21 15:25:00,50.91,51.03,50.9,51.03,33200.0,38.3686,38.459,38.361,38.459,33200.0
2014-03-21 15:30:00,51.02,51.02,50.93,50.93,41800.0,38.4515,38.4515,38.3836,38.3836,41800.0
2014-03-21 15:35:00,50.93,50.94,50.88,50.89,43400.0,38.3836,38.3912,38.346,38.3535,43400.0
2014-03-21 15:40:00,50.89,50.93,50.84,50.93,53400.0,38.3535,38.3836,38.3158,38.3836,53400.0
2014-03-21 15:45:00,50.92,50.98,50.87,50.93,145700.0,38.3761,38.4213,38.3384,38.3836,145700.0
2014-03-21 15:50:00,50.94,51.01,50.93,51.01,83400.0,38.3912,38.4439,38.3836,38.4439,83400.0
2014-03-21 15:55:00,51.01,51.15,51.01,51.13,377400.0,38.4439,38.5494,38.4439,38.5344,377400.0
2014-03-24 09:30:00,51.29,51.39,51.19,51.28,49100.0,38.655,38.7303,38.5796,38.6474,49100.0
2014-03-24 09:35:00,51.28,51.31,51.15,51.31,29500.0,38.6474,38.67,38.5494,38.67,29500.0
2014-03-24 09:40:00,51.32,51.42,51.2,51.23,24800.0,38.6776,38.7529,38.5871,38.6097,24800.0
2014-03-24 09:45:00,51.22,51.39,51.13,51.13,40800.0,38.6022,38.7303,38.5344,38.5344,40800.0
2014-03-24 09:50:00,51.14,51.15,50.97,50.98,27400.0,38.5419,38.5494,38.4138,38.4213,27400.0
2014-03-24 09:55:00,50.98,51.0,50.79,50.8,42000.0,38.4213,38.4364,38.2781,38.2857,42000.0
2014-03-24 10:00:00,50.79,50.79,50.63,50.71,51900.0,38.2781,38.2781,38.1575,38.2178,51900.0
2014-03-24 10:05:00,50.7,50.7,50.51,50.69,47600.0,38.2103,38.2103,38.0671,38.2028,47600.0
2014-03-24 10:10:00,50.68,50.71,50.6,50.6,31000.0,38.1952,38.2178,38.1349,38.1349,31000.0
2014-03-24 10:15:00,50.59,50.62,50.49,50.56,31500.0,38.1274,38.15,38.052,38.1048,31500.0
2014-03-24 10:20:00,50.56,50.67,50.56,50.63,28200.0,38.1048,38.1877,38.1048,38.1575,28200.0
2014-03-24 10:25:00,50.63,50.64,50.56,50.62,24900.0,38.1575,38.1651,38.1048,38.15,24900.0
2014-03-24 10:30:00,50.61,50.61,50.41,50.45,41900.0,38.1425,38.1425,37.9917,38.0219,41900.0
2014-03-24 10:35:00,50.45,50.57,50.43,50.55,28000.0,38.0219,38.1123,38.0068,38.0973,28000.0
2014-03-24 10:40:00,50.55,50.59,50.5,50.56,20100.0,38.0973,38.1274,38.0596,38.1048,20100.0
2014-03-24 10:45:00,50.57,50.64,50.51,50.53,22500.0,38.1123,38.1651,38.0671,38.0822,22500.0
2014-03-24 10:50:00,50.52,50.65,50.5,50.6,19900.0,38.0746,38.1726,38.0596,38.1349,19900.0
2014-03-24 10:55:00,50.57,50.6,50.51,50.56,19700.0,38.1123,38.1349,38.0671,38.1048,19700.0
2014-03-24 11:00:00,50.56,50.56,50.41,50.47,22100.0,38.1048,38.1048,37.9917,38.037,22100.0
2014-03-24 11:05:00,50.46,50.51,50.42,50.51,14900.0,38.0294,38.0671,37.9993,38.0671,14900.0
2014-03-24 11:10:00,50.52,50.57,50.47,50.57,24600.0,38.0746,38.1123,38.037,38.1123,24600.0
2014-03-24 11:15:00,50.56,50.66,50.54,50.59,17500.0,38.1048,38.1802,38.0897,38.1274,17500.0
2014-03-24 11:20:00,50.59,50.68,50.58,50.67,10700.0,38.1274,38.1952,38.1199,38.1877,10700.0
2014-03-24 11:25:00,50.67,50.69,50.63,50.63,12400.0,38.1877,38.2028,38.1575,38.1575,12400.0
2014-03-24 11:30:00,50.62,50.64,50.52,50.64,12600.0,38.15,38.1651,38.0746,38.1651,12600.0
2014-03-24 11:35:00,50.64,50.68,50.59,50.66,11300.0,38.1651,38.1952,38.1274,38.1802,11300.0
2014-03-24 11:40:00,50.68,50.68,50.61,50.66,13300.0,38.1952,38.1952,38.1425,38.1802,13300.0
2014-03-24 11:45:00,50.66,50.66,50.57,50.63,15400.0,38.1802,38.1802,38.1123,38.1575,15400.0
2014-03-24 11:50:00,50.62,50.73,50.61,50.71,9600.0,38.15,38.2329,38.1425,38.2178,9600.0
2014-03-24 11:55:00,50.71,50.71,50.66,50.69,11400.0,38.2178,38.2178,38.1802,38.2028,11400.0
2014-03-24 12:00:00,50.67,50.73,50.67,50.73,9900.0,38.1877,38.2329,38.1877,38.2329,9900.0
2014-03-24 12:05:00,50.73,50.77,50.72,50.77,13100.0,38.2329,38.2631,38.2254,38.2631,13100.0
2014-03-24 12:10:00,50.78,50.79,50.67,50.67,13000.0,38.2706,38.2781,38.1877,38.1877,13000.0
2014-03-24 12:15:00,50.66,50.73,50.65,50.69,13000.0,38.1802,38.2329,38.1726,38.2028,13000.0
2014-03-24 12:20:00,50.7,50.71,50.66,50.69,8000.0,38.2103,38.2178,38.1802,38.2028,8000.0
2014-03-24 12:25:00,50.69,50.72,50.61,50.62,10900.0,38.2028,38.2254,38.1425,38.15,10900.0
2014-03-24 12:30:00,50.63,50.66,50.59,50.63,15300.0,38.1575,38.1802,38.1274,38.1575,15300.0
2014-03-24 12:35:00,50.64,50.67,50.6,50.63,11800.0,38.1651,38.1877,38.1349,38.1575,11800.0
2014-03-24 12:40:00,50.64,50.64,50.6,50.6,6600.0,38.1651,38.1651,38.1349,38.1349,6600.0
2014-03-24 12:45:00,50.61,50.64,50.59,50.64,7800.0,38.1425,38.1651,38.1274,38.1651,7800.0
2014-03-24 12:50:00,50.64,50.69,50.61,50.64,10600.0,38.1651,38.2028,38.1425,38.1651,10600.0
2014-03-24 12:55:00,50.65,50.69,50.65,50.67,5300.0,38.1726,38.2028,38.1726,38.1877,5300.0
2014-03-24 13:00:00,50.68,50.77,50.68,50.77,13600.0,38.1952,38.2631,38.1952,38.2631,13600.0
2014-03-24 13:05:00,50.76,50.76,50.68,50.71,14300.0,38.2555,38.2555,38.1952,38.2178,14300.0
2014-03-24 13:10:00,50.71,50.73,50.71,50.73,6000.0,38.2178,38.2329,38.2178,38.2329,6000.0
2014-03-24 13:15:00,50.72,50.72,50.68,50.69,10500.0,38.2254,38.2254,38.1952,38.2028,10500.0
2014-03-24 13:20:00,50.69,50.78,50.69,50.75,8300.0,38.2028,38.2706,38.2028,38.248,8300.0
2014-03-24 13:25:00,50.75,50.8,50.75,50.8,10200.0,38.248,38.2857,38.248,38.2857,10200.0
2014-03-24 13:30:00,50.8,50.86,50.78,50.86,13100.0,38.2857,38.3309,38.2706,38.3309,13100.0
2014-03-24 13:35:00,50.87,50.91,50.81,50.83,11900.0,38.3384,38.3686,38.2932,38.3083,11900.0
2014-03-24 13:40:00,50.83,50.9,50.81,50.85,13600.0,38.3083,38.361,38.2932,38.3234,13600.0
2014-03-24 13:45:00,50.85,50.85,50.81,50.81,8700.0,38.3234,38.3234,38.2932,38.2932,8700.0
2014-03-24 13:50:00,50.82,50.84,50.8,50.83,10600.0,38.3007,38.3158,38.2857,38.3083,10600.0
2014-03-24 13:55:00,50.84,50.9,50.84,50.88,25500.0,38.3158,38.361,38.3158,38.346,25500.0
2014-03-24 14:00:00,50.9,50.92,50.88,50.89,17900.0,38.361,38.3761,38.346,38.3535,17900.0
2014-03-24 14:05:00,50.89,50.91,50.81,50.81,11200.0,38.3535,38.3686,38.2932,38.2932,11200.0
2014-03-24 14:10:00,50.82,50.83,50.8,50.82,12300.0,38.3007,38.3083,38.2857,38.3007,12300.0
2014-03-24 14:15:00,50.82,50.82,50.79,50.79,10100.0,38.3007,38.3007,38.2781,38.2781,10100.0
2014-03-24 14:20:00,50.8,50.83,50.77,50.78,11200.0,38.2857,38.3083,38.2631,38.2706,11200.0
2014-03-24 14:25:00,50.78,50.85,50.76,50.82,12000.0,38.2706,38.3234,38.2555,38.3007,12000.0
2014-03-24 14:30:00,50.83,50.84,50.76,50.77,15300.0,38.3083,38.3158,38.2555,38.2631,15300.0
2014-03-24 14:35:00,50.77,50.78,50.71,50.74,19700.0,38.2631,38.2706,38.2178,38.2405,19700.0
2014-03-24 14:40:00,50.75,50.83,50.75,50.8,17900.0,38.248,38.3083,38.248,38.2857,17900.0
2014-03-24 14:45:00,50.8,50.9,50.8,50.84,17900.0,38.2857,38.361,38.2857,38.3158,17900.0
2014-03-24 14:50:00,50.84,50.84,50.76,50.78,18200.0,38.3158,38.3158,38.2555,38.2706,18200.0
2014-03-24 14:55:00,50.78,50.81,50.76,50.8,14300.0,38.2706,38.2932,38.2555,38.2857,14300.0
2014-03-24 15:00:00,50.8,50.82,50.77,50.8,17300.0,38.2857,38.3007,38.2631,38.2857,17300.0
2014-03-24 15:05:00,50.8,50.81,50.79,50.79,18900.0,38.2857,38.2932,38.2781,38.2781,18900.0
2014-03-24 15:10:00,50.78,50.79,50.74,50.77,36600.0,38.2706,38.2781,38.2405,38.2631,36600.0
2014-03-24 15:15:00,50.76,50.82,50.76,50.79,28700.0,38.2555,38.3007,38.2555,38.2781,28700.0
2014-03-24 15:20:00,50.78,50.9,50.77,50.89,20100.0,38.2706,38.361,38.2631,38.3535,20100.0
2014-03-24 15:25:00,50.89,50.98,50.87,50.97,38100.0,38.3535,38.4213,38.3384,38.4138,38100.0
2014-03-24 15:30:00,50.97,51.04,50.97,51.04,30900.0,38.4138,38.4665,38.4138,38.4665,30900.0
2014-03-24 15:35:00,51.04,51.05,50.98,50.99,33500.0,38.4665,38.4741,38.4213,38.4289,33500.0
2014-03-24 15:40:00,50.99,51.06,50.98,51.06,30200.0,38.4289,38.4816,38.4213,38.4816,30200.0
2014-03-24 15:45:00,51.05,51.06,51.01,51.03,64600.0,38.4741,38.4816,38.4439,38.459,64600.0
2014-03-24 15:50:00,51.03,51.03,50.98,51.02,70000.0,38.459,38.459,38.4213,38.4515,70000.0
2014-03-24 15:55:00,51.02,51.02,50.92,50.92,80000.0,38.4515,38.4515,38.3761,38.3761,80000.0
2014-03-25 09:30:00,51.24,51.46,51.16,51.38,39200.0,38.6173,38.7831,38.557,38.7228,39200.0
2014-03-25 09:35:00,51.44,51.44,51.32,51.32,15800.0,38.768,38.768,38.6776,38.6776,15800.0
2014-03-25 09:40:00,51.32,51.45,51.32,51.42,8600.0,38.6776,38.7755,38.6776,38.7529,8600.0
2014-03-25 09:45:00,51.43,51.52,51.43,51.47,12600.0,38.7605,38.8283,38.7605,38.7906,12600.0
2014-03-25 09:50:00,51.46,51.48,51.42,51.43,14000.0,38.7831,38.7982,38.7529,38.7605,14000.0
2014-03-25 09:55:00,51.43,51.44,51.31,51.35,9500.0,38.7605,38.768,38.67,38.7002,9500.0
2014-03-25 10:00:00,51.34,51.41,51.2,51.2,11100.0,38.6926,38.7454,38.5871,38.5871,11100.0
2014-03-25 10:05:00,51.2,51.35,51.2,51.34,5000.0,38.5871,38.7002,38.5871,38.6926,5000.0
2014-03-25 10:10:00,51.34,51.38,51.24,51.27,9700.0,38.6926,38.7228,38.6173,38.6399,9700.0
2014-03-25 10:15:00,51.28,51.34,51.27,51.31,7600.0,38.6474,38.6926,38.6399,38.67,7600.0
2014-03-25 10:20:00,51.3,51.32,51.22,51.23,4900.0,38.6625,38.6776,38.6022,38.6097,4900.0
2014-03-25 10:25:00,51.23,51.34,51.22,51.34,9200.0,38.6097,38.6926,38.6022,38.6926,9200.0
2014-03-25 10:30:00,51.32,51.33,51.22,51.23,9900.0,38.6776,38.6851,38.6022,38.6097,9900.0
2014-03-25 10:35:00,51.24,51.27,51.21,51.23,6600.0,38.6173,38.6399,38.5947,38.6097,6600.0
2014-03-25 10:40:00,51.22,51.3,51.22,51.22,8500.0,38.6022,38.6625,38.6022,38.6022,8500.0
2014-03-25 10:45:00,51.23,51.27,51.15,51.18,7200.0,38.6097,38.6399,38.5494,38.5721,7200.0
2014-03-25 10:50:00,51.18,51.2,51.16,51.2,11400.0,38.5721,38.5871,38.557,38.5871,11400.0
2014-03-25 10:55:00,51.18,51.21,51.12,51.2,11600.0,38.5721,38.5947,38.5268,38.5871,11600.0
2014-03-25 11:00:00,51.21,51.29,51.17,51.29,8200.0,38.5947,38.655,38.5645,38.655,8200.0
2014-03-25 11:05:00,51.29,51.31,51.23,51.3,12100.0,38.655,38.67,38.6097,38.6625,12100.0
2014-03-25 11:10:00,51.3,51.33,51.27,51.32,8500.0,38.6625,38.6851,38.6399,38.6776,8500.0
2014-03-25 11:15:00,51.32,51.32,51.25,51.27,6800.0,38.6776,38.6776,38.6248,38.6399,6800.0
2014-03-25 11:20:00,51.28,51.33,51.26,51.32,5800.0,38.6474,38.6851,38.6324,38.6776,5800.0
2014-03-25 11:25:00,51.32,51.34,51.27,51.29,6100.0,38.6776,38.6926,38.6399,38.655,6100.0
2014-03-25 11:30:00,51.29,51.33,51.26,51.29,13100.0,38.655,38.6851,38.6324,38.655,13100.0
2014-03-25 11:35:00,51.27,51.33,51.21,51.27,11300.0,38.6399,38.6851,38.5947,38.6399,11300.0
2014-03-25 11:40:00,51.27,51.3,51.25,51.26,3100.0,38.6399,38.6625,38.6248,38.6324,3100.0
2014-03-25 11:45:00,51.26,51.29,51.23,51.28,5100.0,38.6324,38.655,38.6097,38.6474,5100.0
2014-03-25 11:50:00,51.28,51.33,51.26,51.29,11400.0,38.6474,38.6851,38.6324,38.655,11400.0
2014-03-25 11:55:00,51.27,51.33,51.25,51.32,7700.0,38.6399,38.6851,38.6248,38.6776,7700.0
2014-03-25 12:00:00,51.31,51.34,51.28,51.33,10800.0,38.67,38.6926,38.6474,38.6851,10800.0
2014-03-25 12:05:00,51.32,51.37,51.31,51.33,9100.0,38.6776,38.7153,38.67,38.6851,9100.0
2014-03-25 12:10:00,51.33,51.36,51.33,51.35,6300.0,38.6851,38.7077,38.6851,38.7002,6300.0
2014-03-25 12:15:00,51.35,51.37,51.34,51.35,7400.0,38.7002,38.7153,38.6926,38.7002,7400.0
2014-03-25 12:20:00,51.34,51.34,51.29,51.32,4500.0,38.6926,38.6926,38.655,38.6776,4500.0
2014-03-25 12:25:00,51.32,51.32,51.23,51.3,7800.0,38.6776,38.6776,38.6097,38.6625,7800.0
2014-03-25 12:30:00,51.3,51.34,51.27,51.31,7800.0,38.6625,38.6926,38.6399,38.67,7800.0
2014-03-25 12:35:00,51.32,51.37,51.31,51.36,6600.0,38.6776,38.7153,38.67,38.7077,6600.0
2014-03-25 12:40:00,51.36,51.38,51.31,51.31,7700.0,38.7077,38.7228,38.67,38.67,7700.0
2014-03-25 12:45:00,51.31,51.37,51.29,51.33,6000.0,38.67,38.7153,38.655,38.6851,6000.0
2014-03-25 12:50:00,51.33,51.37,51.32,51.34,4400.0,38.6851,38.7153,38.6776,38.6926,4400.0
2014-03-25 12:55:00,51.34,51.37,51.33,51.35,6400.0,38.6926,38.7153,38.6851,38.7002,6400.0
2014-03-25 13:00:00,51.34,51.41,51.34,51.41,5700.0,38.6926,38.7454,38.6926,38.7454,5700.0
2014-03-25 13:05:00,51.41,51.43,51.38,51.43,7500.0,38.7454,38.7605,38.7228,38.7605,7500.0
2014-03-25 13:10:00,51.43,51.44,51.38,51.4,5700.0,38.7605,38.768,38.7228,38.7379,5700.0
2014-03-25 13:15:00,51.39,51.43,51.39,51.43,4000.0,38.7303,38.7605,38.7303,38.7605,4000.0
2014-03-25 13:20:00,51.44,51.48,51.43,51.46,8200.0,38.768,38.7982,38.7605,38.7831,8200.0
2014-03-25 13:25:00,51.46,51.53,51.46,51.51,16100.0,38.7831,38.8358,38.7831,38.8208,16100.0
2014-03-25 13:30:00,51.51,51.55,51.5,51.53,10500.0,38.8208,38.8509,38.8132,38.8358,10500.0
2014-03-25 13:35:00,51.52,51.57,51.51,51.56,12300.0,38.8283,38.866,38.8208,38.8584,12300.0
2014-03-25 13:40:00,51.56,51.59,51.54,51.59,12200.0,38.8584,38.8811,38.8434,38.8811,12200.0
2014-03-25 13:45:00,51.59,51.62,51.56,51.57,7400.0,38.8811,38.9037,38.8584,38.866,7400.0
2014-03-25 13:50:00,51.58,51.61,51.57,51.59,7000.0,38.8735,38.8961,38.866,38.8811,7000.0
2014-03-25 13:55:00,51.58,51.66,51.58,51.66,18600.0,38.8735,38.9338,38.8735,38.9338,18600.0
2014-03-25 14:00:00,51.64,51.71,51.64,51.65,16900.0,38.9187,38.9715,38.9187,38.9263,16900.0
2014-03-25 14:05:00,51.65,51.65,51.62,51.65,10600.0,38.9263,38.9263,38.9037,38.9263,10600.0
2014-03-25 14:10:00,51.65,51.69,51.56,51.61,58700.0,38.9263,38.9564,38.8584,38.8961,58700.0
2014-03-25 14:15:00,51.62,51.62,51.5,51.51,17200.0,38.9037,38.9037,38.8132,38.8208,17200.0
2014-03-25 14:20:00,51.51,51.52,51.49,51.49,13900.0,38.8208,38.8283,38.8057,38.8057,13900.0
2014-03-25 14:25:00,51.5,51.51,51.42,51.45,43900.0,38.8132,38.8208,38.7529,38.7755,43900.0
2014-03-25 14:30:00,51.46,51.48,51.45,51.45,16800.0,38.7831,38.7982,38.7755,38.7755,16800.0
2014-03-25 14:35:00,51.46,51.51,51.46,51.51,9000.0,38.7831,38.8208,38.7831,38.8208,9000.0
2014-03-25 14:40:00,51.51,51.51,51.45,51.46,16100.0,38.8208,38.8208,38.7755,38.7831,16100.0
2014-03-25 14:45:00,51.47,51.48,51.43,51.43,18000.0,38.7906,38.7982,38.7605,38.7605,18000.0
2014-03-25 14:50:00,51.43,51.43,51.38,51.39,20800.0,38.7605,38.7605,38.7228,38.7303,20800.0
2014-03-25 14:55:00,51.4,51.42,51.39,51.4,10100.0,38.7379,38.7529,38.7303,38.7379,10100.0
2014-03-25 15:00:00,51.41,51.44,51.4,51.43,11700.0,38.7454,38.768,38.7379,38.7605,11700.0
2014-03-25 15:05:00,51.44,51.44,51.36,51.36,26600.0,38.768,38.768,38.7077,38.7077,26600.0
2014-03-25 15:10:00,51.36,51.42,51.35,51.42,20500.0,38.7077,38.7529,38.7002,38.7529,20500.0
2014-03-25 15:15:00,51.43,51.44,51.41,51.44,18100.0,38.7605,38.768,38.7454,38.768,18100.0
2014-03-25 15:20:00,51.44,51.48,51.39,51.42,23800.0,38.768,38.7982,38.7303,38.7529,23800.0
2014-03-25 15:25:00,51.41,51.43,51.41,51.41,20000.0,38.7454,38.7605,38.7454,38.7454,20000.0
2014-03-25 15:30:00,51.42,51.46,51.41,51.42,32800.0,38.7529,38.7831,38.7454,38.7529,32800.0
2014-03-25 15:35:00,51.43,51.43,51.39,51.39,32600.0,38.7605,38.7605,38.7303,38.7303,32600.0
2014-03-25 15:40:00,51.39,51.42,51.39,51.4,32800.0,38.7303,38.7529,38.7303,38.7379,32800.0
2014-03-25 15:45:00,51.4,51.41,51.35,51.36,72200.0,38.7379,38.7454,38.7002,38.7077,72200.0
2014-03-25 15:50:00,51.37,51.37,51.3,51.31,127500.0,38.7153,38.7153,38.6625,38.67,127500.0
2014-03-25 15:55:00,51.3,51.32,51.27,51.32,169400.0,38.6625,38.6776,38.6399,38.6776,169400.0
2014-03-26 09:30:00,51.72,51.98,51.62,51.64,32000.0,38.979,39.175,38.9037,38.9187,32000.0
2014-03-26 09:35:00,51.62,51.72,51.62,51.67,27800.0,38.9037,38.979,38.9037,38.9414,27800.0
2014-03-26 09:40:00,51.67,51.77,51.66,51.75,43800.0,38.9414,39.0167,38.9338,39.0016,43800.0
2014-03-26 09:45:00,51.74,51.76,51.66,51.75,20000.0,38.9941,39.0092,38.9338,39.0016,20000.0
2014-03-26 09:50:00,51.75,51.75,51.52,51.56,15600.0,39.0016,39.0016,38.8283,38.8584,15600.0
2014-03-26 09:55:00,51.57,51.64,51.51,51.53,17400.0,38.866,38.9187,38.8208,38.8358,17400.0
2014-03-26 10:00:00,51.54,51.59,51.5,51.57,20200.0,38.8434,38.8811,38.8132,38.866,20200.0
2014-03-26 10:05:00,51.56,51.6,51.53,51.56,17200.0,38.8584,38.8886,38.8358,38.8584,17200.0
2014-03-26 10:10:00,51.55,51.58,51.48,51.48,19200.0,38.8509,38.8735,38.7982,38.7982,19200.0
2014-03-26 10:15:00,51.47,51.52,51.44,51.44,17000.0,38.7906,38.8283,38.768,38.768,17000.0
2014-03-26 10:20:00,51.44,51.47,51.34,51.35,19400.0,38.768,38.7906,38.6926,38.7002,19400.0
2014-03-26 10:25:00,51.34,51.35,51.31,51.33,12800.0,38.6926,38.7002,38.67,38.6851,12800.0
2014-03-26 10:30:00,51.33,51.35,51.29,51.33,14600.0,38.6851,38.7002,38.655,38.6851,14600.0
2014-03-26 10:35:00,51.32,51.37,51.29,51.3,22600.0,38.6776,38.7153,38.655,38.6625,22600.0
2014-03-26 10:40:00,51.31,51.33,51.27,51.29,12400.0,38.67,38.6851,38.6399,38.655,12400.0
2014-03-26 10:45:00,51.29,51.3,51.2,51.23,16900.0,38.655,38.6625,38.5871,38.6097,16900.0
2014-03-26 10:50:00,51.23,51.29,51.22,51.23,23500.0,38.6097,38.655,38.6022,38.6097,23500.0
2014-03-26 10:55:00,51.23,51.3,51.23,51.27,8800.0,38.6097,38.6625,38.6097,38.6399,8800.0
2014-03-26 11:00:00,51.26,51.33,51.24,51.32,23100.0,38.6324,38.6851,38.6173,38.6776,23100.0
2014-03-26 11:05:00,51.31,51.32,51.28,51.31,18200.0,38.67,38.6776,38.6474,38.67,18200.0
2014-03-26 11:10:00,51.31,51.33,51.26,51.28,10500.0,38.67,38.6851,38.6324,38.6474,10500.0
2014-03-26 11:15:00,51.28,51.33,51.27,51.27,9200.0,38.6474,38.6851,38.6399,38.6399,9200.0
2014-03-26 11:20:00,51.28,51.34,51.26,51.3,22600.0,38.6474,38.6926,38.6324,38.6625,22600.0
2014-03-26 11:25:00,51.3,51.42,51.29,51.4,15900.0,38.6625,38.7529,38.655,38.7379,15900.0
2014-03-26 11:30:00,51.39,51.39,51.35,51.35,8600.0,38.7303,38.7303,38.7002,38.7002,8600.0
2014-03-26 11:35:00,51.36,51.39,51.34,51.38,12200.0,38.7077,38.7303,38.6926,38.7228,12200.0
2014-03-26 11:40:00,51.37,51.38,51.35,51.35,10400.0,38.7153,38.7228,38.7002,38.7002,10400.0
2014-03-26 11:45:00,51.35,51.36,51.27,51.3,14000.0,38.7002,38.7077,38.6399,38.6625,14000.0
2014-03-26 11:50:00,51.3,51.33,51.3,51.32,7200.0,38.6625,38.6851,38.6625,38.6776,7200.0
2014-03-26 11:55:00,51.32,51.38,51.27,51.38,14700.0,38.6776,38.7228,38.6399,38.7228,14700.0
2014-03-26 12:00:00,51.38,51.38,51.3,51.34,13200.0,38.7228,38.7228,38.6625,38.6926,13200.0
2014-03-26 12:05:00,51.34,51.38,51.28,51.38,15900.0,38.6926,38.7228,38.6474,38.7228,15900.0
2014-03-26 12:10:00,51.37,51.37,51.28,51.28,7700.0,38.7153,38.7153,38.6474,38.6474,7700.0
2014-03-26 12:15:00,51.27,51.29,51.23,51.24,8400.0,38.6399,38.655,38.6097,38.6173,8400.0
2014-03-26 12:20:00,51.23,51.26,51.2,51.23,8700.0,38.6097,38.6324,38.5871,38.6097,8700.0
2014-03-26 12:25:00,51.23,51.25,51.21,51.24,6000.0,38.6097,38.6248,38.5947,38.6173,6000.0
2014-03-26 12:30:00,51.24,51.32,51.21,51.32,10900.0,38.6173,38.6776,38.5947,38.6776,10900.0
2014-03-26 12:35:00,51.33,51.39,51.29,51.34,12000.0,38.6851,38.7303,38.655,38.6926,12000.0
2014-03-26 12:40:00,51.33,51.34,51.3,51.31,9000.0,38.6851,38.6926,38.6625,38.67,9000.0
2014-03-26 12:45:00,51.31,51.36,51.29,51.36,12500.0,38.67,38.7077,38.655,38.7077,12500.0
2014-03-26 12:50:00,51.37,51.41,51.37,51.41,10100.0,38.7153,38.7454,38.7153,38.7454,10100.0
2014-03-26 12:55:00,51.41,51.43,51.4,51.41,9100.0,38.7454,38.7605,38.7379,38.7454,9100.0
2014-03-26 13:00:00,51.41,51.44,51.41,51.42,5300.0,38.7454,38.768,38.7454,38.7529,5300.0
2014-03-26 13:05:00,51.42,51.44,51.4,51.41,11200.0,38.7529,38.768,38.7379,38.7454,11200.0
2014-03-26 13:10:00,51.41,51.44,51.41,51.43,6800.0,38.7454,38.768,38.7454,38.7605,6800.0
2014-03-26 13:15:00,51.42,51.42,51.32,51.33,9500.0,38.7529,38.7529,38.6776,38.6851,9500.0
2014-03-26 13:20:00,51.32,51.32,51.27,51.29,5300.0,38.6776,38.6776,38.6399,38.655,5300.0
2014-03-26 13:25:00,51.28,51.29,51.18,51.18,6300.0,38.6474,38.655,38.5721,38.5721,6300.0
2014-03-26 13:30:00,51.15,51.17,51.12,51.13,9100.0,38.5494,38.5645,38.5268,38.5344,9100.0
2014-03-26 13:35:00,51.12,51.16,51.09,51.13,12400.0,38.5268,38.557,38.5042,38.5344,12400.0
2014-03-26 13:40:00,51.12,51.13,51.01,51.04,28400.0,38.5268,38.5344,38.4439,38.4665,28400.0
2014-03-26 13:45:00,51.04,51.05,51.0,51.05,18100.0,38.4665,38.4741,38.4364,38.4741,18100.0
2014-03-26 13:50:00,51.05,51.05,50.96,50.97,18500.0,38.4741,38.4741,38.4063,38.4138,18500.0
2014-03-26 13:55:00,50.99,51.05,50.96,51.01,19600.0,38.4289,38.4741,38.4063,38.4439,19600.0
2014-03-26 14:00:00,51.01,51.01,50.98,50.99,10400.0,38.4439,38.4439,38.4213,38.4289,10400.0
2014-03-26 14:05:00,50.99,51.01,50.96,50.99,17700.0,38.4289,38.4439,38.4063,38.4289,17700.0
2014-03-26 14:10:00,51.0,51.0,50.89,50.9,17300.0,38.4364,38.4364,38.3535,38.361,17300.0
2014-03-26 14:15:00,50.89,50.92,50.87,50.91,25400.0,38.3535,38.3761,38.3384,38.3686,25400.0
2014-03-26 14:20:00,50.9,50.97,50.87,50.92,19400.0,38.361,38.4138,38.3384,38.3761,19400.0
2014-03-26 14:25:00,50.91,50.95,50.89,50.93,22000.0,38.3686,38.3987,38.3535,38.3836,22000.0
2014-03-26 14:30:00,50.92,50.92,50.87,50.88,14800.0,38.3761,38.3761,38.3384,38.346,14800.0
2014-03-26 14:35:00,50.88,50.88,50.85,50.86,7000.0,38.346,38.346,38.3234,38.3309,7000.0
2014-03-26 14:40:00,50.86,50.89,50.8,50.85,20000.0,38.3309,38.3535,38.2857,38.3234,20000.0
2014-03-26 14:45:00,50.86,50.91,50.86,50.88,8800.0,38.3309,38.3686,38.3309,38.346,8800.0
2014-03-26 14:50:00,50.89,50.91,50.86,50.9,15000.0,38.3535,38.3686,38.3309,38.361,15000.0
2014-03-26 14:55:00,50.9,50.92,50.89,50.91,14000.0,38.361,38.3761,38.3535,38.3686,14000.0
2014-03-26 15:00:00,50.92,50.95,50.87,50.88,31000.0,38.3761,38.3987,38.3384,38.346,31000.0
2014-03-26 15:05:00,50.88,50.88,50.83,50.85,30400.0,38.346,38.346,38.3083,38.3234,30400.0
2014-03-26 15:10:00,50.85,50.86,50.8,50.81,26900.0,38.3234,38.3309,38.2857,38.2932,26900.0
2014-03-26 15:15:00,50.82,50.89,50.81,50.87,26400.0,38.3007,38.3535,38.2932,38.3384,26400.0
2014-03-26 15:20:00,50.88,50.88,50.8,50.82,13400.0,38.346,38.346,38.2857,38.3007,13400.0
2014-03-26 15:25:00,50.82,50.86,50.81,50.82,17400.0,38.3007,38.3309,38.2932,38.3007,17400.0
2014-03-26 15:30:00,50.82,50.88,50.82,50.88,18700.0,38.3007,38.346,38.3007,38.346,18700.0
2014-03-26 15:35:00,50.89,50.89,50.82,50.85,33500.0,38.3535,38.3535,38.3007,38.3234,33500.0
2014-03-26 15:40:00,50.84,50.84,50.75,50.76,65100.0,38.3158,38.3158,38.248,38.2555,65100.0
2014-03-26 15:45:00,50.76,50.78,50.73,50.76,69200.0,38.2555,38.2706,38.2329,38.2555,69200.0
2014-03-26 15:50:00,50.75,50.78,50.73,50.76,50300.0,38.248,38.2706,38.2329,38.2555,50300.0
2014-03-26 15:55:00,50.76,50.77,50.71,50.72,77700.0,38.2555,38.2631,38.2178,38.2254,77700.0
2014-03-27 09:30:00,50.33,50.49,50.22,50.4,23600.0,38.2111,38.3326,38.1276,38.2642,23600.0
2014-03-27 09:35:00,50.35,50.39,50.23,50.35,9100.0,38.2263,38.2566,38.1352,38.2263,9100.0
2014-03-27 09:40:00,50.36,50.36,50.17,50.2,15700.0,38.2339,38.2339,38.0896,38.1124,15700.0
2014-03-27 09:45:00,50.21,50.24,50.14,50.23,12200.0,38.12,38.1428,38.0668,38.1352,12200.0
2014-03-27 09:50:00,50.21,50.25,50.15,50.23,14500.0,38.12,38.1503,38.0744,38.1352,14500.0
2014-03-27 09:55:00,50.24,50.25,50.17,50.21,13300.0,38.1428,38.1503,38.0896,38.12,13300.0
2014-03-27 10:00:00,50.21,50.24,50.13,50.23,17700.0,38.12,38.1428,38.0592,38.1352,17700.0
2014-03-27 10:05:00,50.24,50.26,50.17,50.26,28700.0,38.1428,38.1579,38.0896,38.1579,28700.0
2014-03-27 10:10:00,50.26,50.32,50.17,50.21,30700.0,38.1579,38.2035,38.0896,38.12,30700.0
2014-03-27 10:15:00,50.21,50.38,50.21,50.36,22400.0,38.12,38.249,38.12,38.2339,22400.0
2014-03-27 10:20:00,50.38,50.44,50.32,50.32,15200.0,38.249,38.2946,38.2035,38.2035,15200.0
2014-03-27 10:25:00,50.35,50.43,50.35,50.42,17800.0,38.2263,38.287,38.2263,38.2794,17800.0
2014-03-27 10:30:00,50.42,50.43,50.34,50.4,11900.0,38.2794,38.287,38.2187,38.2642,11900.0
2014-03-27 10:35:00,50.41,50.47,50.4,50.41,23300.0,38.2718,38.3174,38.2642,38.2718,23300.0
2014-03-27 10:40:00,50.41,50.47,50.4,50.45,7200.0,38.2718,38.3174,38.2642,38.3022,7200.0
2014-03-27 10:45:00,50.46,50.52,50.41,50.52,12800.0,38.3098,38.3553,38.2718,38.3553,12800.0
2014-03-27 10:50:00,50.52,50.52,50.4,50.45,14800.0,38.3553,38.3553,38.2642,38.3022,14800.0
2014-03-27 10:55:00,50.45,50.48,50.42,50.42,8700.0,38.3022,38.325,38.2794,38.2794,8700.0
2014-03-27 11:00:00,50.47,50.48,50.41,50.42,9000.0,38.3174,38.325,38.2718,38.2794,9000.0
2014-03-27 11:05:00,50.41,50.49,50.37,50.38,9700.0,38.2718,38.3326,38.2415,38.249,9700.0
2014-03-27 11:10:00,50.39,50.42,50.34,50.36,7700.0,38.2566,38.2794,38.2187,38.2339,7700.0
2014-03-27 11:15:00,50.37,50.39,50.28,50.33,10300.0,38.2415,38.2566,38.1731,38.2111,10300.0
2014-03-27 11:20:00,50.33,50.34,50.26,50.33,8800.0,38.2111,38.2187,38.1579,38.2111,8800.0
2014-03-27 11:25:00,50.32,50.34,50.24,50.27,7300.0,38.2035,38.2187,38.1428,38.1655,7300.0
2014-03-27 11:30:00,50.26,50.26,50.12,50.15,9700.0,38.1579,38.1579,38.0516,38.0744,9700.0
2014-03-27 11:35:00,50.16,50.19,50.11,50.14,6100.0,38.082,38.1048,38.0441,38.0668,6100.0
2014-03-27 11:40:00,50.13,50.14,50.09,50.1,4500.0,38.0592,38.0668,38.0289,38.0365,4500.0
2014-03-27 11:45:00,50.09,50.12,50.05,50.05,6800.0,38.0289,38.0516,37.9985,37.9985,6800.0
2014-03-27 11:50:00,50.05,50.08,50.03,50.05,8100.0,37.9985,38.0213,37.9833,37.9985,8100.0
2014-03-27 11:55:00,50.05,50.09,50.01,50.05,7800.0,37.9985,38.0289,37.9681,37.9985,7800.0
2014-03-27 12:00:00,50.05,50.07,50.01,50.01,11700.0,37.9985,38.0137,37.9681,37.9681,11700.0
2014-03-27 12:05:00,50.02,50.02,49.96,49.99,8100.0,37.9757,37.9757,37.9302,37.953,8100.0
2014-03-27 12:10:00,49.98,50.03,49.98,50.03,4400.0,37.9454,37.9833,37.9454,37.9833,4400.0
2014-03-27 12:15:00,50.04,50.07,50.01,50.03,8900.0,37.9909,38.0137,37.9681,37.9833,8900.0
2014-03-27 12:20:00,50.04,50.1,50.04,50.06,8900.0,37.9909,38.0365,37.9909,38.0061,8900.0
2014-03-27 12:25:00,50.07,50.08,50.04,50.08,3900.0,38.0137,38.0213,37.9909,38.0213,3900.0
2014-03-27 12:30:00,50.08,50.11,50.02,50.08,13500.0,38.0213,38.0441,37.9757,38.0213,13500.0
2014-03-27 12:35:00,50.09,50.1,50.04,50.04,8800.0,38.0289,38.0365,37.9909,37.9909,8800.0
2014-03-27 12:40:00,50.05,50.08,50.0,50.02,7400.0,37.9985,38.0213,37.9605,37.9757,7400.0
2014-03-27 12:45:00,50.03,50.12,50.03,50.04,6500.0,37.9833,38.0516,37.9833,37.9909,6500.0
2014-03-27 12:50:00,50.05,50.1,50.05,50.1,14100.0,37.9985,38.0365,37.9985,38.0365,14100.0
2014-03-27 12:55:00,50.1,50.14,50.1,50.12,4900.0,38.0365,38.0668,38.0365,38.0516,4900.0
2014-03-27 13:00:00,50.12,50.27,50.12,50.26,9900.0,38.0516,38.1655,38.0516,38.1579,9900.0
2014-03-27 13:05:00,50.26,50.33,50.26,50.31,10600.0,38.1579,38.2111,38.1579,38.1959,10600.0
2014-03-27 13:10:00,50.29,50.29,50.23,50.25,10600.0,38.1807,38.1807,38.1352,38.1503,10600.0
2014-03-27 13:15:00,50.25,50.26,50.17,50.17,20300.0,38.1503,38.1579,38.0896,38.0896,20300.0
2014-03-27 13:20:00,50.17,50.23,50.14,50.23,3200.0,38.0896,38.1352,38.0668,38.1352,3200.0
2014-03-27 13:25:00,50.23,50.29,50.22,50.28,7400.0,38.1352,38.1807,38.1276,38.1731,7400.0
2014-03-27 13:30:00,50.29,50.3,50.2,50.21,8800.0,38.1807,38.1883,38.1124,38.12,8800.0
2014-03-27 13:35:00,50.21,50.25,50.21,50.25,3800.0,38.12,38.1503,38.12,38.1503,3800.0
2014-03-27 13:40:00,50.26,50.3,50.2,50.2,7500.0,38.1579,38.1883,38.1124,38.1124,7500.0
2014-03-27 13:45:00,50.2,50.25,50.2,50.21,13500.0,38.1124,38.1503,38.1124,38.12,13500.0
2014-03-27 13:50:00,50.2,50.26,50.2,50.26,8800.0,38.1124,38.1579,38.1124,38.1579,8800.0
2014-03-27 13:55:00,50.26,50.26,50.2,50.22,6300.0,38.1579,38.1579,38.1124,38.1276,6300.0
2014-03-27 14:00:00,50.22,50.26,50.2,50.2,11300.0,38.1276,38.1579,38.1124,38.1124,11300.0
2014-03-27 14:05:00,50.19,50.23,50.15,50.19,14700.0,38.1048,38.1352,38.0744,38.1048,14700.0
2014-03-27 14:10:00,50.2,50.21,50.18,50.21,5000.0,38.1124,38.12,38.0972,38.12,5000.0
2014-03-27 14:15:00,50.21,50.21,50.11,50.13,17400.0,38.12,38.12,38.0441,38.0592,17400.0
2014-03-27 14:20:00,50.14,50.18,50.12,50.18,18900.0,38.0668,38.0972,38.0516,38.0972,18900.0
2014-03-27 14:25:00,50.17,50.21,50.15,50.2,12300.0,38.0896,38.12,38.0744,38.1124,12300.0
2014-03-27 14:30:00,50.2,50.21,50.15,50.17,16700.0,38.1124,38.12,38.0744,38.0896,16700.0
2014-03-27 14:35:00,50.18,50.2,50.15,50.19,8900.0,38.0972,38.1124,38.0744,38.1048,8900.0
2014-03-27 14:40:00,50.2,50.26,50.2,50.24,7900.0,38.1124,38.1579,38.1124,38.1428,7900.0
2014-03-27 14:45:00,50.25,50.31,50.23,50.3,9100.0,38.1503,38.1959,38.1352,38.1883,9100.0
2014-03-27 14:50:00,50.31,50.31,50.25,50.27,19800.0,38.1959,38.1959,38.1503,38.1655,19800.0
2014-03-27 14:55:00,50.27,50.31,50.27,50.29,7300.0,38.1655,38.1959,38.1655,38.1807,7300.0
2014-03-27 15:00:00,50.29,50.3,50.26,50.29,10900.0,38.1807,38.1883,38.1579,38.1807,10900.0
2014-03-27 15:05:00,50.3,50.3,50.25,50.27,13600.0,38.1883,38.1883,38.1503,38.1655,13600.0
2014-03-27 15:10:00,50.28,50.3,50.23,50.23,10100.0,38.1731,38.1883,38.1352,38.1352,10100.0
2014-03-27 15:15:00,50.24,50.31,50.21,50.22,20900.0,38.1428,38.1959,38.12,38.1276,20900.0
2014-03-27 15:20:00,50.23,50.29,50.23,50.29,16100.0,38.1352,38.1807,38.1352,38.1807,16100.0
2014-03-27 15:25:00,50.28,50.3,50.25,50.27,16200.0,38.1731,38.1883,38.1503,38.1655,16200.0
2014-03-27 15:30:00,50.27,50.29,50.23,50.27,24700.0,38.1655,38.1807,38.1352,38.1655,24700.0
2014-03-27 15:35:00,50.27,50.29,50.24,50.28,30200.0,38.1655,38.1807,38.1428,38.1731,30200.0
2014-03-27 15:40:00,50.28,50.29,50.19,50.2,51200.0,38.1731,38.1807,38.1048,38.1124,51200.0
2014-03-27 15:45:00,50.2,50.21,50.18,50.2,43800.0,38.1124,38.12,38.0972,38.1124,43800.0
2014-03-27 15:50:00,50.19,50.23,50.19,50.21,86900.0,38.1048,38.1352,38.1048,38.12,86900.0
2014-03-27 15:55:00,50.21,50.22,50.17,50.19,101200.0,38.12,38.1276,38.0896,38.1048,101200.0
2014-03-28 09:30:00,50.42,50.51,50.19,50.27,35700.0,38.2794,38.3477,38.1048,38.1655,35700.0
2014-03-28 09:35:00,50.27,50.44,50.27,50.37,24000.0,38.1655,38.2946,38.1655,38.2415,24000.0
2014-03-28 09:40:00,50.38,50.38,50.25,50.25,11800.0,38.249,38.249,38.1503,38.1503,11800.0
2014-03-28 09:45:00,50.26,50.3,50.17,50.2,12900.0,38.1579,38.1883,38.0896,38.1124,12900.0
2014-03-28 09:50:00,50.19,50.2,50.04,50.12,13500.0,38.1048,38.1124,37.9909,38.0516,13500.0
2014-03-28 09:55:00,50.11,50.23,50.1,50.23,19400.0,38.0441,38.1352,38.0365,38.1352,19400.0
2014-03-28 10:00:00,50.25,50.43,50.23,50.4,38500.0,38.1503,38.287,38.1352,38.2642,38500.0
2014-03-28 10:05:00,50.4,50.46,50.37,50.42,16200.0,38.2642,38.3098,38.2415,38.2794,16200.0
2014-03-28 10:10:00,50.42,50.48,50.3,50.3,29000.0,38.2794,38.325,38.1883,38.1883,29000.0
2014-03-28 10:15:00,50.31,50.36,50.23,50.26,33200.0,38.1959,38.2339,38.1352,38.1579,33200.0
2014-03-28 10:20:00,50.26,50.32,50.24,50.24,23800.0,38.1579,38.2035,38.1428,38.1428,23800.0
2014-03-28 10:25:00,50.24,50.29,50.23,50.29,8400.0,38.1428,38.1807,38.1352,38.1807,8400.0
2014-03-28 10:30:00,50.29,50.35,50.28,50.32,11200.0,38.1807,38.2263,38.1731,38.2035,11200.0
2014-03-28 10:35:00,50.33,50.4,50.32,50.37,6700.0,38.2111,38.2642,38.2035,38.2415,6700.0
2014-03-28 10:40:00,50.36,50.36,50.3,50.32,8400.0,38.2339,38.2339,38.1883,38.2035,8400.0
2014-03-28 10:45:00,50.31,50.36,50.29,50.35,8200.0,38.1959,38.2339,38.1807,38.2263,8200.0
2014-03-28 10:50:00,50.35,50.38,50.33,50.33,11400.0,38.2263,38.249,38.2111,38.2111,11400.0
2014-03-28 10:55:00,50.32,50.34,50.27,50.3,15300.0,38.2035,38.2187,38.1655,38.1883,15300.0
2014-03-28 11:00:00,50.32,50.33,50.29,50.3,10700.0,38.2035,38.2111,38.1807,38.1883,10700.0
2014-03-28 11:05:00,50.3,50.33,50.26,50.28,10700.0,38.1883,38.2111,38.1579,38.1731,10700.0
2014-03-28 11:10:00,50.27,50.27,50.23,50.25,6500.0,38.1655,38.1655,38.1352,38.1503,6500.0
2014-03-28 11:15:00,50.25,50.26,50.22,50.25,9400.0,38.1503,38.1579,38.1276,38.1503,9400.0
2014-03-28 11:20:00,50.25,50.26,50.21,50.22,13000.0,38.1503,38.1579,38.12,38.1276,13000.0
2014-03-28 11:25:00,50.23,50.23,50.2,50.2,4000.0,38.1352,38.1352,38.1124,38.1124,4000.0
2014-03-28 11:30:00,50.2,50.22,50.19,50.2,10700.0,38.1124,38.1276,38.1048,38.1124,10700.0
2014-03-28 11:35:00,50.2,50.22,50.17,50.2,11800.0,38.1124,38.1276,38.0896,38.1124,11800.0
2014-03-28 11:40:00,50.21,50.22,50.19,50.22,10700.0,38.12,38.1276,38.1048,38.1276,10700.0
2014-03-28 11:45:00,50.22,50.22,50.1,50.11,16400.0,38.1276,38.1276,38.0365,38.0441,16400.0
2014-03-28 11:50:00,50.11,50.14,50.11,50.12,4400.0,38.0441,38.0668,38.0441,38.0516,4400.0
2014-03-28 11:55:00,50.13,50.2,50.11,50.19,12600.0,38.0592,38.1124,38.0441,38.1048,12600.0
2014-03-28 12:00:00,50.19,50.19,50.15,50.18,8300.0,38.1048,38.1048,38.0744,38.0972,8300.0
2014-03-28 12:05:00,50.18,50.25,50.17,50.21,10400.0,38.0972,38.1503,38.0896,38.12,10400.0
2014-03-28 12:10:00,50.22,50.22,50.16,50.19,10100.0,38.1276,38.1276,38.082,38.1048,10100.0
2014-03-28 12:15:00,50.18,50.21,50.18,50.21,7200.0,38.0972,38.12,38.0972,38.12,7200.0
2014-03-28 12:20:00,50.2,50.25,50.18,50.23,5600.0,38.1124,38.1503,38.0972,38.1352,5600.0
2014-03-28 12:25:00,50.24,50.24,50.2,50.2,5200.0,38.1428,38.1428,38.1124,38.1124,5200.0
2014-03-28 12:30:00,50.2,50.25,50.19,50.25,5300.0,38.1124,38.1503,38.1048,38.1503,5300.0
2014-03-28 12:35:00,50.25,50.25,50.16,50.19,14200.0,38.1503,38.1503,38.082,38.1048,14200.0
2014-03-28 12:40:00,50.18,50.19,50.17,50.19,2700.0,38.0972,38.1048,38.0896,38.1048,2700.0
2014-03-28 12:45:00,50.19,50.2,50.17,50.18,4800.0,38.1048,38.1124,38.0896,38.0972,4800.0
2014-03-28 12:50:00,50.18,50.18,50.12,50.14,5900.0,38.0972,38.0972,38.0516,38.0668,5900.0
2014-03-28 12:55:00,50.13,50.15,50.09,50.11,6700.0,38.0592,38.0744,38.0289,38.0441,6700.0
2014-03-28 13:00:00,50.11,50.13,50.09,50.12,8000.0,38.0441,38.0592,38.0289,38.0516,8000.0
2014-03-28 13:05:00,50.11,50.11,50.07,50.09,9100.0,38.0441,38.0441,38.0137,38.0289,9100.0
2014-03-28 13:10:00,50.1,50.1,50.01,50.04,8000.0,38.0365,38.0365,37.9681,37.9909,8000.0
2014-03-28 13:15:00,50.03,50.05,50.01,50.02,6900.0,37.9833,37.9985,37.9681,37.9757,6900.0
2014-03-28 13:20:00,50.02,50.07,50.02,50.06,5300.0,37.9757,38.0137,37.9757,38.0061,5300.0
2014-03-28 13:25:00,50.05,50.06,50.03,50.05,7400.0,37.9985,38.0061,37.9833,37.9985,7400.0
2014-03-28 13:30:00,50.05,50.06,50.03,50.04,8900.0,37.9985,38.0061,37.9833,37.9909,8900.0
2014-03-28 13:35:00,50.05,50.11,50.05,50.07,13800.0,37.9985,38.0441,37.9985,38.0137,13800.0
2014-03-28 13:40:00,50.06,50.09,50.06,50.09,7000.0,38.0061,38.0289,38.0061,38.0289,7000.0
2014-03-28 13:45:00,50.09,50.11,50.08,50.1,8200.0,38.0289,38.0441,38.0213,38.0365,8200.0
2014-03-28 13:50:00,50.1,50.11,50.07,50.08,8000.0,38.0365,38.0441,38.0137,38.0213,8000.0
2014-03-28 13:55:00,50.07,50.1,50.06,50.08,5100.0,38.0137,38.0365,38.0061,38.0213,5100.0
2014-03-28 14:00:00,50.07,50.11,50.06,50.09,9100.0,38.0137,38.0441,38.0061,38.0289,9100.0
2014-03-28 14:05:00,50.08,50.08,50.02,50.04,12900.0,38.0213,38.0213,37.9757,37.9909,12900.0
2014-03-28 14:10:00,50.04,50.04,49.96,49.96,12800.0,37.9909,37.9909,37.9302,37.9302,12800.0
2014-03-28 14:15:00,49.95,49.96,49.88,49.91,21500.0,37.9226,37.9302,37.8694,37.8922,21500.0
2014-03-28 14:20:00,49.91,49.93,49.9,49.93,4700.0,37.8922,37.9074,37.8846,37.9074,4700.0
2014-03-28 14:25:00,49.92,49.97,49.91,49.96,14600.0,37.8998,37.9378,37.8922,37.9302,14600.0
2014-03-28 14:30:00,49.95,49.95,49.91,49.93,10900.0,37.9226,37.9226,37.8922,37.9074,10900.0
2014-03-28 14:35:00,49.92,49.92,49.88,49.88,10500.0,37.8998,37.8998,37.8694,37.8694,10500.0
2014-03-28 14:40:00,49.89,49.92,49.84,49.87,11300.0,37.877,37.8998,37.8391,37.8618,11300.0
2014-03-28 14:45:00,49.86,49.9,49.83,49.9,9400.0,37.8543,37.8846,37.8315,37.8846,9400.0
2014-03-28 14:50:00,49.9,49.95,49.9,49.94,9200.0,37.8846,37.9226,37.8846,37.915,9200.0
2014-03-28 14:55:00,49.94,49.95,49.91,49.95,8400.0,37.915,37.9226,37.8922,37.9226,8400.0
2014-03-28 15:00:00,49.96,49.99,49.93,49.94,13100.0,37.9302,37.953,37.9074,37.915,13100.0
2014-03-28 15:05:00,49.94,49.96,49.92,49.96,12800.0,37.915,37.9302,37.8998,37.9302,12800.0
2014-03-28 15:10:00,49.96,50.0,49.95,49.95,12000.0,37.9302,37.9605,37.9226,37.9226,12000.0
2014-03-28 15:15:00,49.94,50.01,49.94,50.0,18200.0,37.915,37.9681,37.915,37.9605,18200.0
2014-03-28 15:20:00,49.99,50.03,49.97,50.02,11500.0,37.953,37.9833,37.9378,37.9757,11500.0
2014-03-28 15:25:00,50.03,50.05,50.0,50.05,23700.0,37.9833,37.9985,37.9605,37.9985,23700.0
2014-03-28 15:30:00,50.05,50.12,50.05,50.1,43800.0,37.9985,38.0516,37.9985,38.0365,43800.0
2014-03-28 15:35:00,50.11,50.11,50.07,50.07,58400.0,38.0441,38.0441,38.0137,38.0137,58400.0
2014-03-28 15:40:00,50.08,50.1,50.05,50.05,27900.0,38.0213,38.0365,37.9985,37.9985,27900.0
2014-03-28 15:45:00,50.06,50.08,50.0,50.04,52900.0,38.0061,38.0213,37.9605,37.9909,52900.0
2014-03-28 15:50:00,50.04,50.04,49.99,50.01,63000.0,37.9909,37.9909,37.953,37.9681,63000.0
2014-03-28 15:55:00,50.01,50.06,50.0,50.06,82200.0,37.9681,38.0061,37.9605,38.0061,82200.0
2014-03-31 09:30:00,50.37,50.42,50.23,50.38,44500.0,38.2415,38.2794,38.1352,38.249,44500.0
2014-03-31 09:35:00,50.39,50.46,50.32,50.41,13100.0,38.2566,38.3098,38.2035,38.2718,13100.0
2014-03-31 09:40:00,50.43,50.43,50.36,50.37,9200.0,38.287,38.287,38.2339,38.2415,9200.0
2014-03-31 09:45:00,50.39,50.5,50.37,50.48,17000.0,38.2566,38.3401,38.2415,38.325,17000.0
2014-03-31 09:50:00,50.5,50.64,50.47,50.59,31800.0,38.3401,38.4464,38.3174,38.4085,31800.0
2014-03-31 09:55:00,50.61,50.74,50.61,50.63,37300.0,38.4237,38.5224,38.4237,38.4388,37300.0
2014-03-31 10:00:00,50.64,50.66,50.54,50.6,10600.0,38.4464,38.4616,38.3705,38.4161,10600.0
2014-03-31 10:05:00,50.59,50.65,50.53,50.53,15200.0,38.4085,38.454,38.3629,38.3629,15200.0
2014-03-31 10:10:00,50.53,50.63,50.52,50.58,10900.0,38.3629,38.4388,38.3553,38.4009,10900.0
2014-03-31 10:15:00,50.59,50.68,50.59,50.68,13500.0,38.4085,38.4768,38.4085,38.4768,13500.0
2014-03-31 10:20:00,50.69,50.78,50.69,50.74,8800.0,38.4844,38.5527,38.4844,38.5224,8800.0
2014-03-31 10:25:00,50.76,50.78,50.68,50.68,12300.0,38.5375,38.5527,38.4768,38.4768,12300.0
2014-03-31 10:30:00,50.68,50.74,50.64,50.69,14400.0,38.4768,38.5224,38.4464,38.4844,14400.0
2014-03-31 10:35:00,50.68,50.69,50.64,50.64,9700.0,38.4768,38.4844,38.4464,38.4464,9700.0
2014-03-31 10:40:00,50.65,50.77,50.65,50.71,11800.0,38.454,38.5451,38.454,38.4996,11800.0
2014-03-31 10:45:00,50.73,50.74,50.65,50.67,12800.0,38.5148,38.5224,38.454,38.4692,12800.0
2014-03-31 10:50:00,50.68,50.72,50.62,50.62,12500.0,38.4768,38.5072,38.4313,38.4313,12500.0
2014-03-31 10:55:00,50.62,50.62,50.5,50.51,17300.0,38.4313,38.4313,38.3401,38.3477,17300.0
2014-03-31 11:00:00,50.5,50.5,50.44,50.46,9000.0,38.3401,38.3401,38.2946,38.3098,9000.0
2014-03-31 11:05:00,50.46,50.51,50.42,50.51,6300.0,38.3098,38.3477,38.2794,38.3477,6300.0
2014-03-31 11:10:00,50.51,50.51,50.43,50.51,7500.0,38.3477,38.3477,38.287,38.3477,7500.0
2014-03-31 11:15:00,50.51,50.54,50.47,50.53,8100.0,38.3477,38.3705,38.3174,38.3629,8100.0
2014-03-31 11:20:00,50.52,50.52,50.44,50.44,7800.0,38.3553,38.3553,38.2946,38.2946,7800.0
2014-03-31 11:25:00,50.44,50.5,50.42,50.47,6000.0,38.2946,38.3401,38.2794,38.3174,6000.0
2014-03-31 11:30:00,50.48,50.51,50.43,50.46,8700.0,38.325,38.3477,38.287,38.3098,8700.0
2014-03-31 11:35:00,50.47,50.47,50.43,50.46,6700.0,38.3174,38.3174,38.287,38.3098,6700.0
2014-03-31 11:40:00,50.46,50.53,50.46,50.53,7300.0,38.3098,38.3629,38.3098,38.3629,7300.0
2014-03-31 11:45:00,50.53,50.59,50.52,50.58,5400.0,38.3629,38.4085,38.3553,38.4009,5400.0
2014-03-31 11:50:00,50.61,50.67,50.61,50.66,11300.0,38.4237,38.4692,38.4237,38.4616,11300.0
2014-03-31 11:55:00,50.66,50.66,50.56,50.56,10700.0,38.4616,38.4616,38.3857,38.3857,10700.0
2014-03-31 12:00:00,50.57,50.71,50.57,50.71,5500.0,38.3933,38.4996,38.3933,38.4996,5500.0
2014-03-31 12:05:00,50.73,50.74,50.69,50.7,9400.0,38.5148,38.5224,38.4844,38.492,9400.0
2014-03-31 12:10:00,50.69,50.69,50.66,50.66,6400.0,38.4844,38.4844,38.4616,38.4616,6400.0
2014-03-31 12:15:00,50.65,50.68,50.64,50.67,13200.0,38.454,38.4768,38.4464,38.4692,13200.0
2014-03-31 12:20:00,50.66,50.7,50.66,50.66,10400.0,38.4616,38.492,38.4616,38.4616,10400.0
2014-03-31 12:25:00,50.66,50.69,50.62,50.63,19200.0,38.4616,38.4844,38.4313,38.4388,19200.0
2014-03-31 12:30:00,50.63,50.66,50.62,50.64,17000.0,38.4388,38.4616,38.4313,38.4464,17000.0
2014-03-31 12:35:00,50.64,50.67,50.63,50.64,12800.0,38.4464,38.4692,38.4388,38.4464,12800.0
2014-03-31 12:40:00,50.64,50.67,50.63,50.66,5000.0,38.4464,38.4692,38.4388,38.4616,5000.0
2014-03-31 12:45:00,50.65,50.66,50.62,50.63,9500.0,38.454,38.4616,38.4313,38.4388,9500.0
2014-03-31 12:50:00,50.63,50.65,50.6,50.61,7600.0,38.4388,38.454,38.4161,38.4237,7600.0
2014-03-31 12:55:00,50.62,50.63,50.6,50.61,8200.0,38.4313,38.4388,38.4161,38.4237,8200.0
2014-03-31 13:00:00,50.61,50.64,50.6,50.62,5900.0,38.4237,38.4464,38.4161,38.4313,5900.0
2014-03-31 13:05:00,50.62,50.64,50.6,50.61,3400.0,38.4313,38.4464,38.4161,38.4237,3400.0
2014-03-31 13:10:00,50.62,50.62,50.57,50.59,5400.0,38.4313,38.4313,38.3933,38.4085,5400.0
2014-03-31 13:15:00,50.59,50.64,50.59,50.61,6600.0,38.4085,38.4464,38.4085,38.4237,6600.0
2014-03-31 13:20:00,50.61,50.61,50.56,50.58,9300.0,38.4237,38.4237,38.3857,38.4009,9300.0
2014-03-31 13:25:00,50.58,50.62,50.58,50.6,4200.0,38.4009,38.4313,38.4009,38.4161,4200.0
2014-03-31 13:30:00,50.61,50.64,50.59,50.6,7700.0,38.4237,38.4464,38.4085,38.4161,7700.0
2014-03-31 13:35:00,50.6,50.61,50.57,50.59,7700.0,38.4161,38.4237,38.3933,38.4085,7700.0
2014-03-31 13:40:00,50.59,50.62,50.59,50.6,7800.0,38.4085,38.4313,38.4085,38.4161,7800.0
2014-03-31 13:45:00,50.59,50.65,50.59,50.64,18200.0,38.4085,38.454,38.4085,38.4464,18200.0
2014-03-31 13:50:00,50.63,50.63,50.6,50.62,4100.0,38.4388,38.4388,38.4161,38.4313,4100.0
2014-03-31 13:55:00,50.62,50.62,50.57,50.6,6400.0,38.4313,38.4313,38.3933,38.4161,6400.0
2014-03-31 14:00:00,50.6,50.61,50.56,50.56,5300.0,38.4161,38.4237,38.3857,38.3857,5300.0
2014-03-31 14:05:00,50.55,50.62,50.55,50.62,5700.0,38.3781,38.4313,38.3781,38.4313,5700.0
2014-03-31 14:10:00,50.61,50.61,50.55,50.58,8600.0,38.4237,38.4237,38.3781,38.4009,8600.0
2014-03-31 14:15:00,50.57,50.59,50.55,50.56,7700.0,38.3933,38.4085,38.3781,38.3857,7700.0
2014-03-31 14:20:00,50.55,50.59,50.54,50.57,7100.0,38.3781,38.4085,38.3705,38.3933,7100.0
2014-03-31 14:25:00,50.57,50.57,50.55,50.57,4400.0,38.3933,38.3933,38.3781,38.3933,4400.0
2014-03-31 14:30:00,50.56,50.57,50.54,50.56,3700.0,38.3857,38.3933,38.3705,38.3857,3700.0
2014-03-31 14:35:00,50.57,50.6,50.55,50.58,9200.0,38.3933,38.4161,38.3781,38.4009,9200.0
2014-03-31 14:40:00,50.59,50.59,50.57,50.57,4300.0,38.4085,38.4085,38.3933,38.3933,4300.0
2014-03-31 14:45:00,50.57,50.59,50.57,50.58,7800.0,38.3933,38.4085,38.3933,38.4009,7800.0
2014-03-31 14:50:00,50.59,50.61,50.57,50.6,11500.0,38.4085,38.4237,38.3933,38.4161,11500.0
2014-03-31 14:55:00,50.59,50.61,50.57,50.57,9400.0,38.4085,38.4237,38.3933,38.3933,9400.0
2014-03-31 15:00:00,50.56,50.58,50.55,50.56,10100.0,38.3857,38.4009,38.3781,38.3857,10100.0
2014-03-31 15:05:00,50.55,50.6,50.55,50.59,6400.0,38.3781,38.4161,38.3781,38.4085,6400.0
2014-03-31 15:10:00,50.58,50.61,50.57,50.59,9000.0,38.4009,38.4237,38.3933,38.4085,9000.0
2014-03-31 15:15:00,50.59,50.61,50.56,50.59,12300.0,38.4085,38.4237,38.3857,38.4085,12300.0
2014-03-31 15:20:00,50.59,50.62,50.57,50.6,22600.0,38.4085,38.4313,38.3933,38.4161,22600.0
2014-03-31 15:25:00,50.6,50.62,50.59,50.6,37400.0,38.4161,38.4313,38.4085,38.4161,37400.0
2014-03-31 15:30:00,50.6,50.63,50.59,50.62,46600.0,38.4161,38.4388,38.4085,38.4313,46600.0
2014-03-31 15:35:00,50.62,50.66,50.61,50.63,15300.0,38.4313,38.4616,38.4237,38.4388,15300.0
2014-03-31 15:40:00,50.63,50.65,50.62,50.64,22500.0,38.4388,38.454,38.4313,38.4464,22500.0
2014-03-31 15:45:00,50.63,50.64,50.59,50.59,64300.0,38.4388,38.4464,38.4085,38.4085,64300.0
2014-03-31 15:50:00,50.6,50.62,50.57,50.6,52300.0,38.4161,38.4313,38.3933,38.4161,52300.0
2014-03-31 15:55:00,50.59,50.59,50.53,50.55,121500.0,38.4085,38.4085,38.3629,38.3781,121500.0
2014-04-01 09:30:00,50.8,50.87,50.75,50.83,42600.0,38.5679,38.6211,38.53,38.5907,42600.0
2014-04-01 09:35:00,50.81,50.85,50.79,50.84,16200.0,38.5755,38.6059,38.5603,38.5983,16200.0
2014-04-01 09:40:00,50.84,50.9,50.81,50.81,8300.0,38.5983,38.6438,38.5755,38.5755,8300.0
2014-04-01 09:45:00,50.85,50.97,50.8,50.82,38800.0,38.6059,38.697,38.5679,38.5831,38800.0
2014-04-01 09:50:00,50.82,50.82,50.75,50.81,10600.0,38.5831,38.5831,38.53,38.5755,10600.0
2014-04-01 09:55:00,50.82,50.82,50.75,50.8,17100.0,38.5831,38.5831,38.53,38.5679,17100.0
2014-04-01 10:00:00,50.8,50.85,50.72,50.82,16200.0,38.5679,38.6059,38.5072,38.5831,16200.0
2014-04-01 10:05:00,50.82,50.82,50.78,50.79,26700.0,38.5831,38.5831,38.5527,38.5603,26700.0
2014-04-01 10:10:00,50.8,50.8,50.77,50.77,6800.0,38.5679,38.5679,38.5451,38.5451,6800.0
2014-04-01 10:15:00,50.75,50.8,50.75,50.77,10500.0,38.53,38.5679,38.53,38.5451,10500.0
2014-04-01 10:20:00,50.76,50.76,50.71,50.76,6500.0,38.5375,38.5375,38.4996,38.5375,6500.0
2014-04-01 10:25:00,50.77,50.8,50.76,50.78,5000.0,38.5451,38.5679,38.5375,38.5527,5000.0
2014-04-01 10:30:00,50.78,50.8,50.72,50.72,11300.0,38.5527,38.5679,38.5072,38.5072,11300.0
2014-04-01 10:35:00,50.71,50.78,50.71,50.74,18000.0,38.4996,38.5527,38.4996,38.5224,18000.0
2014-04-01 10:40:00,50.75,50.75,50.71,50.73,6300.0,38.53,38.53,38.4996,38.5148,6300.0
2014-04-01 10:45:00,50.73,50.76,50.65,50.66,12800.0,38.5148,38.5375,38.454,38.4616,12800.0
2014-04-01 10:50:00,50.66,50.66,50.61,50.61,6000.0,38.4616,38.4616,38.4237,38.4237,6000.0
2014-04-01 10:55:00,50.59,50.61,50.55,50.55,10800.0,38.4085,38.4237,38.3781,38.3781,10800.0
2014-04-01 11:00:00,50.54,50.57,50.52,50.54,6700.0,38.3705,38.3933,38.3553,38.3705,6700.0
2014-04-01 11:05:00,50.54,50.55,50.5,50.5,7900.0,38.3705,38.3781,38.3401,38.3401,7900.0
2014-04-01 11:10:00,50.5,50.54,50.5,50.5,6500.0,38.3401,38.3705,38.3401,38.3401,6500.0
2014-04-01 11:15:00,50.5,50.51,50.46,50.47,9200.0,38.3401,38.3477,38.3098,38.3174,9200.0
2014-04-01 11:20:00,50.47,50.52,50.46,50.48,5800.0,38.3174,38.3553,38.3098,38.325,5800.0
2014-04-01 11:25:00,50.49,50.54,50.46,50.54,9100.0,38.3326,38.3705,38.3098,38.3705,9100.0
2014-04-01 11:30:00,50.54,50.54,50.5,50.53,11400.0,38.3705,38.3705,38.3401,38.3629,11400.0
2014-04-01 11:35:00,50.54,50.59,50.54,50.58,4800.0,38.3705,38.4085,38.3705,38.4009,4800.0
2014-04-01 11:40:00,50.57,50.57,50.49,50.5,18600.0,38.3933,38.3933,38.3326,38.3401,18600.0
2014-04-01 11:45:00,50.5,50.53,50.5,50.53,4900.0,38.3401,38.3629,38.3401,38.3629,4900.0
2014-04-01 11:50:00,50.52,50.57,50.51,50.57,3500.0,38.3553,38.3933,38.3477,38.3933,3500.0
2014-04-01 11:55:00,50.58,50.6,50.54,50.54,6700.0,38.4009,38.4161,38.3705,38.3705,6700.0
2014-04-01 12:00:00,50.54,50.55,50.48,50.5,9400.0,38.3705,38.3781,38.325,38.3401,9400.0
2014-04-01 12:05:00,50.49,50.52,50.48,50.48,17100.0,38.3326,38.3553,38.325,38.325,17100.0
2014-04-01 12:10:00,50.49,50.5,50.49,50.5,3400.0,38.3326,38.3401,38.3326,38.3401,3400.0
2014-04-01 12:15:00,50.5,50.58,50.5,50.57,9000.0,38.3401,38.4009,38.3401,38.3933,9000.0
2014-04-01 12:20:00,50.57,50.59,50.54,50.54,18500.0,38.3933,38.4085,38.3705,38.3705,18500.0
2014-04-01 12:25:00,50.55,50.55,50.48,50.53,82900.0,38.3781,38.3781,38.325,38.3629,82900.0
2014-04-01 12:30:00,50.54,50.57,50.52,50.55,15400.0,38.3705,38.3933,38.3553,38.3781,15400.0
2014-04-01 12:35:00,50.56,50.58,50.55,50.57,4600.0,38.3857,38.4009,38.3781,38.3933,4600.0
2014-04-01 12:40:00,50.58,50.6,50.58,50.6,3000.0,38.4009,38.4161,38.4009,38.4161,3000.0
2014-04-01 12:45:00,50.6,50.61,50.59,50.6,3000.0,38.4161,38.4237,38.4085,38.4161,3000.0
2014-04-01 12:50:00,50.6,50.64,50.6,50.64,2900.0,38.4161,38.4464,38.4161,38.4464,2900.0
2014-04-01 12:55:00,50.64,50.66,50.63,50.63,5800.0,38.4464,38.4616,38.4388,38.4388,5800.0
2014-04-01 13:00:00,50.62,50.62,50.56,50.59,7300.0,38.4313,38.4313,38.3857,38.4085,7300.0
2014-04-01 13:05:00,50.59,50.59,50.54,50.54,7600.0,38.4085,38.4085,38.3705,38.3705,7600.0
2014-04-01 13:10:00,50.55,50.59,50.55,50.56,6800.0,38.3781,38.4085,38.3781,38.3857,6800.0
2014-04-01 13:15:00,50.55,50.56,50.54,50.55,2400.0,38.3781,38.3857,38.3705,38.3781,2400.0
2014-04-01 13:20:00,50.56,50.56,50.52,50.52,6100.0,38.3857,38.3857,38.3553,38.3553,6100.0
2014-04-01 13:25:00,50.52,50.55,50.5,50.52,7700.0,38.3553,38.3781,38.3401,38.3553,7700.0
2014-04-01 13:30:00,50.52,50.53,50.51,50.52,3700.0,38.3553,38.3629,38.3477,38.3553,3700.0
2014-04-01 13:35:00,50.51,50.53,50.49,50.52,6600.0,38.3477,38.3629,38.3326,38.3553,6600.0
2014-04-01 13:40:00,50.53,50.54,50.49,50.5,5200.0,38.3629,38.3705,38.3326,38.3401,5200.0
2014-04-01 13:45:00,50.49,50.5,50.45,50.47,7900.0,38.3326,38.3401,38.3022,38.3174,7900.0
2014-04-01 13:50:00,50.47,50.48,50.47,50.47,3300.0,38.3174,38.325,38.3174,38.3174,3300.0
2014-04-01 13:55:00,50.48,50.48,50.45,50.48,7900.0,38.325,38.325,38.3022,38.325,7900.0
2014-04-01 14:00:00,50.48,50.5,50.47,50.5,4800.0,38.325,38.3401,38.3174,38.3401,4800.0
2014-04-01 14:05:00,50.5,50.52,50.48,50.48,11500.0,38.3401,38.3553,38.325,38.325,11500.0
2014-04-01 14:10:00,50.48,50.48,50.43,50.44,9400.0,38.325,38.325,38.287,38.2946,9400.0
2014-04-01 14:15:00,50.45,50.48,50.43,50.45,6200.0,38.3022,38.325,38.287,38.3022,6200.0
2014-04-01 14:20:00,50.44,50.47,50.43,50.47,4000.0,38.2946,38.3174,38.287,38.3174,4000.0
2014-04-01 14:25:00,50.48,50.49,50.46,50.48,2100.0,38.325,38.3326,38.3098,38.325,2100.0
2014-04-01 14:30:00,50.49,50.49,50.46,50.46,8400.0,38.3326,38.3326,38.3098,38.3098,8400.0
2014-04-01 14:35:00,50.47,50.48,50.47,50.48,1600.0,38.3174,38.325,38.3174,38.325,1600.0
2014-04-01 14:40:00,50.48,50.52,50.48,50.49,11300.0,38.325,38.3553,38.325,38.3326,11300.0
2014-04-01 14:45:00,50.5,50.53,50.49,50.51,6600.0,38.3401,38.3629,38.3326,38.3477,6600.0
2014-04-01 14:50:00,50.52,50.52,50.49,50.49,8500.0,38.3553,38.3553,38.3326,38.3326,8500.0
2014-04-01 14:55:00,50.48,50.5,50.46,50.49,7400.0,38.325,38.3401,38.3098,38.3326,7400.0
2014-04-01 15:00:00,50.49,50.53,50.49,50.52,6800.0,38.3326,38.3629,38.3326,38.3553,6800.0
2014-04-01 15:05:00,50.53,50.53,50.5,50.53,11500.0,38.3629,38.3629,38.3401,38.3629,11500.0
2014-04-01 15:10:00,50.53,50.53,50.5,50.53,8900.0,38.3629,38.3629,38.3401,38.3629,8900.0
2014-04-01 15:15:00,50.53,50.54,50.5,50.51,21900.0,38.3629,38.3705,38.3401,38.3477,21900.0
2014-04-01 15:20:00,50.51,50.54,50.5,50.54,6900.0,38.3477,38.3705,38.3401,38.3705,6900.0
2014-04-01 15:25:00,50.54,50.6,50.54,50.6,21200.0,38.3705,38.4161,38.3705,38.4161,21200.0
2014-04-01 15:30:00,50.59,50.59,50.53,50.54,84200.0,38.4085,38.4085,38.3629,38.3705,84200.0
2014-04-01 15:35:00,50.54,50.59,50.48,50.59,68800.0,38.3705,38.4085,38.325,38.4085,68800.0
2014-04-01 15:40:00,50.59,50.63,50.58,50.61,31800.0,38.4085,38.4388,38.4009,38.4237,31800.0
2014-04-01 15:45:00,50.61,50.68,50.61,50.67,46300.0,38.4237,38.4768,38.4237,38.4692,46300.0
2014-04-01 15:50:00,50.67,50.72,50.66,50.72,40900.0,38.4692,38.5072,38.4616,38.5072,40900.0
2014-04-01 15:55:00,50.72,50.72,50.62,50.62,255800.0,38.5072,38.5072,38.4313,38.4313,255800.0
2014-04-02 09:30:00,50.61,50.75,50.56,50.56,40300.0,38.4237,38.53,38.3857,38.3857,40300.0
2014-04-02 09:35:00,50.62,50.73,50.57,50.69,10000.0,38.4313,38.5148,38.3933,38.4844,10000.0
2014-04-02 09:40:00,50.67,50.84,50.65,50.8,17100.0,38.4692,38.5983,38.454,38.5679,17100.0
2014-04-02 09:45:00,50.81,50.91,50.73,50.87,20700.0,38.5755,38.6514,38.5148,38.6211,20700.0
2014-04-02 09:50:00,50.87,50.88,50.78,50.87,15700.0,38.6211,38.6286,38.5527,38.6211,15700.0
2014-04-02 09:55:00,50.88,50.89,50.79,50.82,17000.0,38.6286,38.6362,38.5603,38.5831,17000.0
2014-04-02 10:00:00,50.82,50.93,50.79,50.86,21100.0,38.5831,38.6666,38.5603,38.6135,21100.0
2014-04-02 10:05:00,50.87,50.92,50.87,50.88,8100.0,38.6211,38.659,38.6211,38.6286,8100.0
2014-04-02 10:10:00,50.88,50.89,50.81,50.82,10000.0,38.6286,38.6362,38.5755,38.5831,10000.0
2014-04-02 10:15:00,50.82,50.86,50.81,50.85,8500.0,38.5831,38.6135,38.5755,38.6059,8500.0
2014-04-02 10:20:00,50.85,50.92,50.84,50.85,8400.0,38.6059,38.659,38.5983,38.6059,8400.0
2014-04-02 10:25:00,50.85,50.87,50.8,50.84,14600.0,38.6059,38.6211,38.5679,38.5983,14600.0
2014-04-02 10:30:00,50.84,50.9,50.84,50.88,7500.0,38.5983,38.6438,38.5983,38.6286,7500.0
2014-04-02 10:35:00,50.88,50.88,50.86,50.87,7400.0,38.6286,38.6286,38.6135,38.6211,7400.0
2014-04-02 10:40:00,50.87,50.92,50.87,50.92,12200.0,38.6211,38.659,38.6211,38.659,12200.0
2014-04-02 10:45:00,50.92,50.92,50.86,50.87,6700.0,38.659,38.659,38.6135,38.6211,6700.0
2014-04-02 10:50:00,50.86,50.91,50.86,50.91,6900.0,38.6135,38.6514,38.6135,38.6514,6900.0
2014-04-02 10:55:00,50.91,50.94,50.87,50.94,8900.0,38.6514,38.6742,38.6211,38.6742,8900.0
2014-04-02 11:00:00,50.94,50.97,50.93,50.93,7600.0,38.6742,38.697,38.6666,38.6666,7600.0
2014-04-02 11:05:00,50.94,50.98,50.89,50.98,29800.0,38.6742,38.7046,38.6362,38.7046,29800.0
2014-04-02 11:10:00,50.99,51.02,50.93,50.94,5900.0,38.7122,38.7349,38.6666,38.6742,5900.0
2014-04-02 11:15:00,50.94,50.94,50.88,50.94,6000.0,38.6742,38.6742,38.6286,38.6742,6000.0
2014-04-02 11:20:00,50.94,51.0,50.94,50.99,2900.0,38.6742,38.7198,38.6742,38.7122,2900.0
2014-04-02 11:25:00,50.99,51.03,50.97,51.0,9700.0,38.7122,38.7425,38.697,38.7198,9700.0
2014-04-02 11:30:00,51.0,51.0,50.98,50.98,2200.0,38.7198,38.7198,38.7046,38.7046,2200.0
2014-04-02 11:35:00,50.97,50.97,50.91,50.94,5200.0,38.697,38.697,38.6514,38.6742,5200.0
2014-04-02 11:40:00,50.93,50.97,50.93,50.97,4200.0,38.6666,38.697,38.6666,38.697,4200.0
2014-04-02 11:45:00,50.97,51.0,50.96,50.96,6600.0,38.697,38.7198,38.6894,38.6894,6600.0
2014-04-02 11:50:00,50.95,51.0,50.95,51.0,4900.0,38.6818,38.7198,38.6818,38.7198,4900.0
2014-04-02 11:55:00,51.0,51.07,51.0,51.07,5600.0,38.7198,38.7729,38.7198,38.7729,5600.0
2014-04-02 12:00:00,51.08,51.09,51.02,51.05,7000.0,38.7805,38.7881,38.7349,38.7577,7000.0
2014-04-02 12:05:00,51.07,51.11,51.05,51.06,9700.0,38.7729,38.8033,38.7577,38.7653,9700.0
2014-04-02 12:10:00,51.06,51.1,51.04,51.04,5600.0,38.7653,38.7957,38.7501,38.7501,5600.0
2014-04-02 12:15:00,51.04,51.06,51.0,51.02,11300.0,38.7501,38.7653,38.7198,38.7349,11300.0
2014-04-02 12:20:00,51.02,51.03,51.01,51.03,5900.0,38.7349,38.7425,38.7273,38.7425,5900.0
2014-04-02 12:25:00,51.04,51.05,50.98,50.98,8300.0,38.7501,38.7577,38.7046,38.7046,8300.0
2014-04-02 12:30:00,50.98,50.99,50.97,50.97,3400.0,38.7046,38.7122,38.697,38.697,3400.0
2014-04-02 12:35:00,50.98,50.99,50.96,50.96,3300.0,38.7046,38.7122,38.6894,38.6894,3300.0
2014-04-02 12:40:00,50.96,50.98,50.96,50.97,2000.0,38.6894,38.7046,38.6894,38.697,2000.0
2014-04-02 12:45:00,50.97,50.98,50.91,50.91,7800.0,38.697,38.7046,38.6514,38.6514,7800.0
2014-04-02 12:50:00,50.9,50.94,50.9,50.94,3700.0,38.6438,38.6742,38.6438,38.6742,3700.0
2014-04-02 12:55:00,50.95,50.95,50.92,50.93,3800.0,38.6818,38.6818,38.659,38.6666,3800.0
2014-04-02 13:00:00,50.93,50.95,50.92,50.95,1300.0,38.6666,38.6818,38.659,38.6818,1300.0
2014-04-02 13:05:00,50.95,50.95,50.91,50.91,4100.0,38.6818,38.6818,38.6514,38.6514,4100.0
2014-04-02 13:10:00,50.92,50.98,50.91,50.97,6000.0,38.659,38.7046,38.6514,38.697,6000.0
2014-04-02 13:15:00,50.99,51.01,50.96,50.97,5900.0,38.7122,38.7273,38.6894,38.697,5900.0
2014-04-02 13:20:00,50.96,50.96,50.9,50.94,31800.0,38.6894,38.6894,38.6438,38.6742,31800.0
2014-04-02 13:25:00,50.94,50.94,50.9,50.9,10200.0,38.6742,38.6742,38.6438,38.6438,10200.0
2014-04-02 13:30:00,50.9,50.91,50.89,50.9,7200.0,38.6438,38.6514,38.6362,38.6438,7200.0
2014-04-02 13:35:00,50.9,50.93,50.89,50.89,8700.0,38.6438,38.6666,38.6362,38.6362,8700.0
2014-04-02 13:40:00,50.89,50.93,50.89,50.92,8400.0,38.6362,38.6666,38.6362,38.659,8400.0
2014-04-02 13:45:00,50.93,50.95,50.91,50.92,9800.0,38.6666,38.6818,38.6514,38.659,9800.0
2014-04-02 13:50:00,50.92,50.93,50.9,50.91,20700.0,38.659,38.6666,38.6438,38.6514,20700.0
2014-04-02 13:55:00,50.91,50.99,50.91,50.97,10500.0,38.6514,38.7122,38.6514,38.697,10500.0
2014-04-02 14:00:00,50.98,51.0,50.96,50.98,9500.0,38.7046,38.7198,38.6894,38.7046,9500.0
2014-04-02 14:05:00,50.97,51.0,50.94,50.96,12300.0,38.697,38.7198,38.6742,38.6894,12300.0
2014-04-02 14:10:00,50.96,51.01,50.96,51.01,6600.0,38.6894,38.7273,38.6894,38.7273,6600.0
2014-04-02 14:15:00,51.01,51.04,50.98,51.01,12400.0,38.7273,38.7501,38.7046,38.7273,12400.0
2014-04-02 14:20:00,51.01,51.04,51.0,51.0,7700.0,38.7273,38.7501,38.7198,38.7198,7700.0
2014-04-02 14:25:00,51.0,51.0,50.97,50.99,8100.0,38.7198,38.7198,38.697,38.7122,8100.0
2014-04-02 14:30:00,50.98,51.02,50.97,51.01,9300.0,38.7046,38.7349,38.697,38.7273,9300.0
2014-04-02 14:35:00,51.02,51.05,51.0,51.01,14300.0,38.7349,38.7577,38.7198,38.7273,14300.0
2014-04-02 14:40:00,51.01,51.07,50.99,51.06,8800.0,38.7273,38.7729,38.7122,38.7653,8800.0
2014-04-02 14:45:00,51.06,51.07,51.04,51.05,8100.0,38.7653,38.7729,38.7501,38.7577,8100.0
2014-04-02 14:50:00,51.05,51.09,51.05,51.07,13400.0,38.7577,38.7881,38.7577,38.7729,13400.0
2014-04-02 14:55:00,51.07,51.12,51.07,51.12,8200.0,38.7729,38.8109,38.7729,38.8109,8200.0
2014-04-02 15:00:00,51.13,51.13,51.09,51.1,9900.0,38.8185,38.8185,38.7881,38.7957,9900.0
2014-04-02 15:05:00,51.09,51.12,51.09,51.1,13800.0,38.7881,38.8109,38.7881,38.7957,13800.0
2014-04-02 15:10:00,51.09,51.1,51.07,51.09,21400.0,38.7881,38.7957,38.7729,38.7881,21400.0
2014-04-02 15:15:00,51.1,51.1,51.07,51.09,6700.0,38.7957,38.7957,38.7729,38.7881,6700.0
2014-04-02 15:20:00,51.09,51.13,51.07,51.13,18500.0,38.7881,38.8185,38.7729,38.8185,18500.0
2014-04-02 15:25:00,51.12,51.2,51.11,51.19,26700.0,38.8109,38.8716,38.8033,38.864,26700.0
2014-04-02 15:30:00,51.2,51.21,51.15,51.16,21700.0,38.8716,38.8792,38.8336,38.8412,21700.0
2014-04-02 15:35:00,51.17,51.19,51.15,51.18,14000.0,38.8488,38.864,38.8336,38.8564,14000.0
2014-04-02 15:40:00,51.18,51.21,51.18,51.2,23300.0,38.8564,38.8792,38.8564,38.8716,23300.0
2014-04-02 15:45:00,51.19,51.23,51.14,51.15,66400.0,38.864,38.8944,38.826,38.8336,66400.0
2014-04-02 15:50:00,51.14,51.17,51.14,51.17,56700.0,38.826,38.8488,38.826,38.8488,56700.0
2014-04-02 15:55:00,51.16,51.18,51.1,51.11,113100.0,38.8412,38.8564,38.7957,38.8033,113100.0
2014-04-03 09:30:00,51.2,51.24,51.08,51.16,26000.0,38.8716,38.902,38.7805,38.8412,26000.0
2014-04-03 09:35:00,51.22,51.57,51.18,51.57,44300.0,38.8868,39.1525,38.8564,39.1525,44300.0
2014-04-03 09:40:00,51.56,51.58,51.36,51.37,17100.0,39.1449,39.1601,38.9931,39.0007,17100.0
2014-04-03 09:45:00,51.39,51.51,51.34,51.49,22600.0,39.0158,39.107,38.9779,39.0918,22600.0
2014-04-03 09:50:00,51.47,51.54,51.45,51.54,8900.0,39.0766,39.1297,39.0614,39.1297,8900.0
2014-04-03 09:55:00,51.54,51.78,51.54,51.77,20700.0,39.1297,39.3119,39.1297,39.3043,20700.0
2014-04-03 10:00:00,51.78,51.87,51.62,51.87,21700.0,39.3119,39.3803,39.1905,39.3803,21700.0
2014-04-03 10:05:00,51.86,51.87,51.71,51.73,27000.0,39.3727,39.3803,39.2588,39.274,27000.0
2014-04-03 10:10:00,51.73,51.9,51.69,51.9,34600.0,39.274,39.403,39.2436,39.403,34600.0
2014-04-03 10:15:00,51.88,51.93,51.82,51.92,22700.0,39.3879,39.4258,39.3423,39.4182,22700.0
2014-04-03 10:20:00,51.92,51.98,51.85,51.88,17400.0,39.4182,39.4638,39.3651,39.3879,17400.0
2014-04-03 10:25:00,51.88,51.89,51.74,51.75,13000.0,39.3879,39.3955,39.2816,39.2892,13000.0
2014-04-03 10:30:00,51.75,51.76,51.56,51.56,20700.0,39.2892,39.2968,39.1449,39.1449,20700.0
2014-04-03 10:35:00,51.57,51.57,51.42,51.42,13000.0,39.1525,39.1525,39.0386,39.0386,13000.0
2014-04-03 10:40:00,51.44,51.49,51.41,51.41,12200.0,39.0538,39.0918,39.031,39.031,12200.0
2014-04-03 10:45:00,51.39,51.5,51.39,51.47,15000.0,39.0158,39.0994,39.0158,39.0766,15000.0
2014-04-03 10:50:00,51.46,51.48,51.41,51.42,7700.0,39.069,39.0842,39.031,39.0386,7700.0
2014-04-03 10:55:00,51.41,51.55,51.38,51.54,8700.0,39.031,39.1373,39.0083,39.1297,8700.0
2014-04-03 11:00:00,51.55,51.55,51.51,51.52,10000.0,39.1373,39.1373,39.107,39.1145,10000.0
2014-04-03 11:05:00,51.51,51.55,51.45,51.45,11200.0,39.107,39.1373,39.0614,39.0614,11200.0
2014-04-03 11:10:00,51.45,51.51,51.45,51.48,5100.0,39.0614,39.107,39.0614,39.0842,5100.0
2014-04-03 11:15:00,51.49,51.51,51.46,51.47,10600.0,39.0918,39.107,39.069,39.0766,10600.0
2014-04-03 11:20:00,51.46,51.48,51.4,51.4,10100.0,39.069,39.0842,39.0234,39.0234,10100.0
2014-04-03 11:25:00,51.38,51.44,51.38,51.39,11300.0,39.0083,39.0538,39.0083,39.0158,11300.0
2014-04-03 11:30:00,51.41,51.44,51.33,51.33,18700.0,39.031,39.0538,38.9703,38.9703,18700.0
2014-04-03 11:35:00,51.32,51.34,51.3,51.33,23500.0,38.9627,38.9779,38.9475,38.9703,23500.0
2014-04-03 11:40:00,51.33,51.34,51.27,51.32,6100.0,38.9703,38.9779,38.9247,38.9627,6100.0
2014-04-03 11:45:00,51.32,51.39,51.3,51.33,7300.0,38.9627,39.0158,38.9475,38.9703,7300.0
2014-04-03 11:50:00,51.33,51.36,51.3,51.36,7500.0,38.9703,38.9931,38.9475,38.9931,7500.0
2014-04-03 11:55:00,51.36,51.41,51.33,51.41,6300.0,38.9931,39.031,38.9703,39.031,6300.0
2014-04-03 12:00:00,51.38,51.45,51.36,51.44,28000.0,39.0083,39.0614,38.9931,39.0538,28000.0
2014-04-03 12:05:00,51.43,51.55,51.43,51.53,27000.0,39.0462,39.1373,39.0462,39.1221,27000.0
2014-04-03 12:10:00,51.54,51.65,51.54,51.64,37600.0,39.1297,39.2132,39.1297,39.2056,37600.0
2014-04-03 12:15:00,51.64,51.64,51.55,51.58,12200.0,39.2056,39.2056,39.1373,39.1601,12200.0
2014-04-03 12:20:00,51.58,51.63,51.57,51.63,7000.0,39.1601,39.1981,39.1525,39.1981,7000.0
2014-04-03 12:25:00,51.64,51.64,51.6,51.6,8800.0,39.2056,39.2056,39.1753,39.1753,8800.0
2014-04-03 12:30:00,51.6,51.61,51.54,51.59,23600.0,39.1753,39.1829,39.1297,39.1677,23600.0
2014-04-03 12:35:00,51.58,51.59,51.53,51.53,11400.0,39.1601,39.1677,39.1221,39.1221,11400.0
2014-04-03 12:40:00,51.53,51.58,51.53,51.55,8500.0,39.1221,39.1601,39.1221,39.1373,8500.0
2014-04-03 12:45:00,51.55,51.57,51.52,51.52,5800.0,39.1373,39.1525,39.1145,39.1145,5800.0
2014-04-03 12:50:00,51.52,51.57,51.51,51.57,5100.0,39.1145,39.1525,39.107,39.1525,5100.0
2014-04-03 12:55:00,51.56,51.59,51.56,51.58,5800.0,39.1449,39.1677,39.1449,39.1601,5800.0
2014-04-03 13:00:00,51.57,51.6,51.52,51.52,7800.0,39.1525,39.1753,39.1145,39.1145,7800.0
2014-04-03 13:05:00,51.51,51.51,51.48,51.48,5700.0,39.107,39.107,39.0842,39.0842,5700.0
2014-04-03 13:10:00,51.47,51.51,51.45,51.51,14400.0,39.0766,39.107,39.0614,39.107,14400.0
2014-04-03 13:15:00,51.52,51.53,51.5,51.52,6600.0,39.1145,39.1221,39.0994,39.1145,6600.0
2014-04-03 13:20:00,51.52,51.58,51.52,51.57,7900.0,39.1145,39.1601,39.1145,39.1525,7900.0
2014-04-03 13:25:00,51.57,51.6,51.57,51.58,9800.0,39.1525,39.1753,39.1525,39.1601,9800.0
2014-04-03 13:30:00,51.57,51.57,51.54,51.55,6900.0,39.1525,39.1525,39.1297,39.1373,6900.0
2014-04-03 13:35:00,51.54,51.54,51.47,51.48,4000.0,39.1297,39.1297,39.0766,39.0842,4000.0
2014-04-03 13:40:00,51.48,51.55,51.48,51.49,11000.0,39.0842,39.1373,39.0842,39.0918,11000.0
2014-04-03 13:45:00,51.49,51.5,51.48,51.49,5500.0,39.0918,39.0994,39.0842,39.0918,5500.0
2014-04-03 13:50:00,51.5,51.52,51.49,51.51,5800.0,39.0994,39.1145,39.0918,39.107,5800.0
2014-04-03 13:55:00,51.53,51.53,51.47,51.47,6700.0,39.1221,39.1221,39.0766,39.0766,6700.0
2014-04-03 14:00:00,51.46,51.48,51.36,51.38,7600.0,39.069,39.0842,38.9931,39.0083,7600.0
2014-04-03 14:05:00,51.39,51.44,51.39,51.42,7300.0,39.0158,39.0538,39.0158,39.0386,7300.0
2014-04-03 14:10:00,51.42,51.45,51.41,51.44,7400.0,39.0386,39.0614,39.031,39.0538,7400.0
2014-04-03 14:15:00,51.44,51.44,51.37,51.38,5000.0,39.0538,39.0538,39.0007,39.0083,5000.0
2014-04-03 14:20:00,51.38,51.42,51.38,51.41,5400.0,39.0083,39.0386,39.0083,39.031,5400.0
2014-04-03 14:25:00,51.4,51.4,51.31,51.33,7600.0,39.0234,39.0234,38.9551,38.9703,7600.0
2014-04-03 14:30:00,51.31,51.34,51.29,51.31,5000.0,38.9551,38.9779,38.9399,38.9551,5000.0
2014-04-03 14:35:00,51.32,51.32,51.27,51.29,7100.0,38.9627,38.9627,38.9247,38.9399,7100.0
2014-04-03 14:40:00,51.28,51.34,51.28,51.34,4600.0,38.9323,38.9779,38.9323,38.9779,4600.0
2014-04-03 14:45:00,51.33,51.37,51.32,51.35,13900.0,38.9703,39.0007,38.9627,38.9855,13900.0
2014-04-03 14:50:00,51.37,51.41,51.36,51.38,14200.0,39.0007,39.031,38.9931,39.0083,14200.0
2014-04-03 14:55:00,51.38,51.43,51.38,51.43,8100.0,39.0083,39.0462,39.0083,39.0462,8100.0
2014-04-03 15:00:00,51.44,51.48,51.43,51.45,7200.0,39.0538,39.0842,39.0462,39.0614,7200.0
2014-04-03 15:05:00,51.44,51.44,51.41,51.42,8700.0,39.0538,39.0538,39.031,39.0386,8700.0
2014-04-03 15:10:00,51.42,51.45,51.41,51.45,20800.0,39.0386,39.0614,39.031,39.0614,20800.0
2014-04-03 15:15:00,51.44,51.47,51.44,51.47,7700.0,39.0538,39.0766,39.0538,39.0766,7700.0
2014-04-03 15:20:00,51.46,51.46,51.43,51.43,13300.0,39.069,39.069,39.0462,39.0462,13300.0
2014-04-03 15:25:00,51.44,51.52,51.43,51.51,15000.0,39.0538,39.1145,39.0462,39.107,15000.0
2014-04-03 15:30:00,51.51,51.53,51.5,51.53,14800.0,39.107,39.1221,39.0994,39.1221,14800.0
2014-04-03 15:35:00,51.53,51.54,51.49,51.53,20500.0,39.1221,39.1297,39.0918,39.1221,20500.0
2014-04-03 15:40:00,51.53,51.56,51.52,51.56,30000.0,39.1221,39.1449,39.1145,39.1449,30000.0
2014-04-03 15:45:00,51.56,51.62,51.55,51.61,56300.0,39.1449,39.1905,39.1373,39.1829,56300.0
2014-04-03 15:50:00,51.61,51.62,51.57,51.58,46000.0,39.1829,39.1905,39.1525,39.1601,46000.0
2014-04-03 15:55:00,51.58,51.6,51.54,51.54,74200.0,39.1601,39.1753,39.1297,39.1297,74200.0
2014-04-04 09:30:00,51.89,52.0,51.86,51.95,33300.0,39.3955,39.479,39.3727,39.441,33300.0
2014-04-04 09:35:00,51.94,52.08,51.94,52.07,35200.0,39.4334,39.5397,39.4334,39.5321,35200.0
2014-04-04 09:40:00,52.07,52.16,52.0,52.11,46800.0,39.5321,39.6004,39.479,39.5625,46800.0
2014-04-04 09:45:00,52.09,52.18,52.05,52.08,11800.0,39.5473,39.6156,39.5169,39.5397,11800.0
2014-04-04 09:50:00,52.09,52.14,52.05,52.11,39900.0,39.5473,39.5853,39.5169,39.5625,39900.0
2014-04-04 09:55:00,52.11,52.11,51.96,52.05,37800.0,39.5625,39.5625,39.4486,39.5169,37800.0
2014-04-04 10:00:00,52.08,52.1,51.97,52.01,14900.0,39.5397,39.5549,39.4562,39.4866,14900.0
2014-04-04 10:05:00,52.01,52.04,51.96,51.99,11000.0,39.4866,39.5093,39.4486,39.4714,11000.0
2014-04-04 10:10:00,51.99,52.04,51.99,52.04,16300.0,39.4714,39.5093,39.4714,39.5093,16300.0
2014-04-04 10:15:00,52.03,52.07,51.97,52.05,7900.0,39.5017,39.5321,39.4562,39.5169,7900.0
2014-04-04 10:20:00,52.06,52.07,51.98,52.04,9600.0,39.5245,39.5321,39.4638,39.5093,9600.0
2014-04-04 10:25:00,52.03,52.03,51.96,51.98,11700.0,39.5017,39.5017,39.4486,39.4638,11700.0
2014-04-04 10:30:00,51.97,52.08,51.97,52.04,11400.0,39.4562,39.5397,39.4562,39.5093,11400.0
2014-04-04 10:35:00,52.05,52.16,52.05,52.13,18200.0,39.5169,39.6004,39.5169,39.5777,18200.0
2014-04-04 10:40:00,52.14,52.17,52.11,52.11,10000.0,39.5853,39.608,39.5625,39.5625,10000.0
2014-04-04 10:45:00,52.11,52.14,52.06,52.13,22200.0,39.5625,39.5853,39.5245,39.5777,22200.0
2014-04-04 10:50:00,52.14,52.15,52.09,52.12,13100.0,39.5853,39.5928,39.5473,39.5701,13100.0
2014-04-04 10:55:00,52.12,52.13,52.09,52.13,6100.0,39.5701,39.5777,39.5473,39.5777,6100.0
2014-04-04 11:00:00,52.12,52.15,52.09,52.11,15100.0,39.5701,39.5928,39.5473,39.5625,15100.0
2014-04-04 11:05:00,52.11,52.11,51.96,51.97,14900.0,39.5625,39.5625,39.4486,39.4562,14900.0
2014-04-04 11:10:00,51.98,52.01,51.96,51.97,7700.0,39.4638,39.4866,39.4486,39.4562,7700.0
2014-04-04 11:15:00,51.97,51.99,51.95,51.96,12300.0,39.4562,39.4714,39.441,39.4486,12300.0
2014-04-04 11:20:00,51.97,52.03,51.94,52.01,9300.0,39.4562,39.5017,39.4334,39.4866,9300.0
2014-04-04 11:25:00,52.0,52.01,51.92,51.96,10100.0,39.479,39.4866,39.4182,39.4486,10100.0
2014-04-04 11:30:00,51.96,52.0,51.95,51.97,13300.0,39.4486,39.479,39.441,39.4562,13300.0
2014-04-04 11:35:00,51.97,51.97,51.91,51.93,10500.0,39.4562,39.4562,39.4106,39.4258,10500.0
2014-04-04 11:40:00,51.92,51.92,51.81,51.84,9900.0,39.4182,39.4182,39.3347,39.3575,9900.0
2014-04-04 11:45:00,51.82,51.84,51.67,51.71,15000.0,39.3423,39.3575,39.2284,39.2588,15000.0
2014-04-04 11:50:00,51.7,51.74,51.66,51.67,11700.0,39.2512,39.2816,39.2208,39.2284,11700.0
2014-04-04 11:55:00,51.68,51.79,51.66,51.76,6800.0,39.236,39.3195,39.2208,39.2968,6800.0
2014-04-04 12:00:00,51.75,51.76,51.61,51.61,6100.0,39.2892,39.2968,39.1829,39.1829,6100.0
2014-04-04 12:05:00,51.6,51.62,51.55,51.59,9100.0,39.1753,39.1905,39.1373,39.1677,9100.0
2014-04-04 12:10:00,51.58,51.58,51.49,51.5,14600.0,39.1601,39.1601,39.0918,39.0994,14600.0
2014-04-04 12:15:00,51.5,51.61,51.49,51.59,7100.0,39.0994,39.1829,39.0918,39.1677,7100.0
2014-04-04 12:20:00,51.59,51.61,51.57,51.58,13400.0,39.1677,39.1829,39.1525,39.1601,13400.0
2014-04-04 12:25:00,51.56,51.59,51.52,51.55,14900.0,39.1449,39.1677,39.1145,39.1373,14900.0
2014-04-04 12:30:00,51.55,51.59,51.55,51.56,5200.0,39.1373,39.1677,39.1373,39.1449,5200.0
2014-04-04 12:35:00,51.56,51.6,51.55,51.6,6200.0,39.1449,39.1753,39.1373,39.1753,6200.0
2014-04-04 12:40:00,51.6,51.6,51.55,51.55,2600.0,39.1753,39.1753,39.1373,39.1373,2600.0
2014-04-04 12:45:00,51.54,51.56,51.45,51.5,11900.0,39.1297,39.1449,39.0614,39.0994,11900.0
2014-04-04 12:50:00,51.5,51.52,51.46,51.49,6900.0,39.0994,39.1145,39.069,39.0918,6900.0
2014-04-04 12:55:00,51.48,51.49,51.43,51.48,9400.0,39.0842,39.0918,39.0462,39.0842,9400.0
2014-04-04 13:00:00,51.45,51.49,51.41,51.48,12300.0,39.0614,39.0918,39.031,39.0842,12300.0
2014-04-04 13:05:00,51.48,51.5,51.43,51.45,8200.0,39.0842,39.0994,39.0462,39.0614,8200.0
2014-04-04 13:10:00,51.47,51.51,51.42,51.43,11300.0,39.0766,39.107,39.0386,39.0462,11300.0
2014-04-04 13:15:00,51.42,51.44,51.4,51.4,7900.0,39.0386,39.0538,39.0234,39.0234,7900.0
2014-04-04 13:20:00,51.41,51.42,51.31,51.34,10000.0,39.031,39.0386,38.9551,38.9779,10000.0
2014-04-04 13:25:00,51.35,51.37,51.31,51.32,6200.0,38.9855,39.0007,38.9551,38.9627,6200.0
2014-04-04 13:30:00,51.32,51.32,51.24,51.24,16500.0,38.9627,38.9627,38.902,38.902,16500.0
2014-04-04 13:35:00,51.24,51.29,51.23,51.25,14700.0,38.902,38.9399,38.8944,38.9096,14700.0
2014-04-04 13:40:00,51.26,51.3,51.22,51.24,9100.0,38.9171,38.9475,38.8868,38.902,9100.0
2014-04-04 13:45:00,51.26,51.31,51.26,51.27,7500.0,38.9171,38.9551,38.9171,38.9247,7500.0
2014-04-04 13:50:00,51.27,51.31,51.26,51.3,6000.0,38.9247,38.9551,38.9171,38.9475,6000.0
2014-04-04 13:55:00,51.29,51.29,51.18,51.21,10600.0,38.9399,38.9399,38.8564,38.8792,10600.0
2014-04-04 14:00:00,51.2,51.25,51.15,51.15,7500.0,38.8716,38.9096,38.8336,38.8336,7500.0
2014-04-04 14:05:00,51.17,51.17,51.06,51.09,21500.0,38.8488,38.8488,38.7653,38.7881,21500.0
2014-04-04 14:10:00,51.09,51.14,51.06,51.13,27400.0,38.7881,38.826,38.7653,38.8185,27400.0
2014-04-04 14:15:00,51.14,51.21,51.14,51.18,14000.0,38.826,38.8792,38.826,38.8564,14000.0
2014-04-04 14:20:00,51.17,51.2,51.13,51.15,16000.0,38.8488,38.8716,38.8185,38.8336,16000.0
2014-04-04 14:25:00,51.15,51.15,51.09,51.12,10100.0,38.8336,38.8336,38.7881,38.8109,10100.0
2014-04-04 14:30:00,51.11,51.14,51.11,51.11,7700.0,38.8033,38.826,38.8033,38.8033,7700.0
2014-04-04 14:35:00,51.1,51.1,51.02,51.02,15800.0,38.7957,38.7957,38.7349,38.7349,15800.0
2014-04-04 14:40:00,51.02,51.06,50.93,50.93,33800.0,38.7349,38.7653,38.6666,38.6666,33800.0
2014-04-04 14:45:00,50.92,50.95,50.86,50.95,34200.0,38.659,38.6818,38.6135,38.6818,34200.0
2014-04-04 14:50:00,50.95,51.0,50.95,51.0,20700.0,38.6818,38.7198,38.6818,38.7198,20700.0
2014-04-04 14:55:00,51.0,51.03,50.97,51.03,25700.0,38.7198,38.7425,38.697,38.7425,25700.0
2014-04-04 15:00:00,51.02,51.02,50.96,50.98,19900.0,38.7349,38.7349,38.6894,38.7046,19900.0
2014-04-04 15:05:00,50.98,50.99,50.94,50.95,10200.0,38.7046,38.7122,38.6742,38.6818,10200.0
2014-04-04 15:10:00,50.95,51.03,50.95,51.03,24400.0,38.6818,38.7425,38.6818,38.7425,24400.0
2014-04-04 15:15:00,51.03,51.19,51.03,51.19,41500.0,38.7425,38.864,38.7425,38.864,41500.0
2014-04-04 15:20:00,51.18,51.19,51.16,51.18,21400.0,38.8564,38.864,38.8412,38.8564,21400.0
2014-04-04 15:25:00,51.18,51.24,51.16,51.19,24700.0,38.8564,38.902,38.8412,38.864,24700.0
2014-04-04 15:30:00,51.19,51.19,51.12,51.16,46500.0,38.864,38.864,38.8109,38.8412,46500.0
2014-04-04 15:35:00,51.16,51.19,51.13,51.16,18800.0,38.8412,38.864,38.8185,38.8412,18800.0
2014-04-04 15:40:00,51.15,51.19,51.13,51.15,30500.0,38.8336,38.864,38.8185,38.8336,30500.0
2014-04-04 15:45:00,51.15,51.15,51.09,51.14,52700.0,38.8336,38.8336,38.7881,38.826,52700.0
2014-04-04 15:50:00,51.14,51.15,51.08,51.14,64000.0,38.826,38.8336,38.7805,38.826,64000.0
2014-04-04 15:55:00,51.13,51.16,51.09,51.11,72400.0,38.8185,38.8412,38.7881,38.8033,72400.0
2014-04-07 09:30:00,51.09,51.42,51.09,51.27,26400.0,38.7881,39.0386,38.7881,38.9247,26400.0
2014-04-07 09:35:00,51.31,51.32,51.12,51.22,17500.0,38.9551,38.9627,38.8109,38.8868,17500.0
2014-04-07 09:40:00,51.27,51.45,51.24,51.24,33600.0,38.9247,39.0614,38.902,38.902,33600.0
2014-04-07 09:45:00,51.24,51.26,51.13,51.15,11200.0,38.902,38.9171,38.8185,38.8336,11200.0
2014-04-07 09:50:00,51.15,51.24,51.12,51.22,16800.0,38.8336,38.902,38.8109,38.8868,16800.0
2014-04-07 09:55:00,51.24,51.31,51.18,51.26,10800.0,38.902,38.9551,38.8564,38.9171,10800.0
2014-04-07 10:00:00,51.25,51.34,51.21,51.26,23900.0,38.9096,38.9779,38.8792,38.9171,23900.0
2014-04-07 10:05:00,51.27,51.31,51.21,51.24,35600.0,38.9247,38.9551,38.8792,38.902,35600.0
2014-04-07 10:10:00,51.27,51.3,51.21,51.22,27900.0,38.9247,38.9475,38.8792,38.8868,27900.0
2014-04-07 10:15:00,51.23,51.23,51.05,51.13,16100.0,38.8944,38.8944,38.7577,38.8185,16100.0
2014-04-07 10:20:00,51.13,51.16,51.08,51.09,6800.0,38.8185,38.8412,38.7805,38.7881,6800.0
2014-04-07 10:25:00,51.09,51.15,51.09,51.12,9500.0,38.7881,38.8336,38.7881,38.8109,9500.0
2014-04-07 10:30:00,51.11,51.19,51.11,51.19,11000.0,38.8033,38.864,38.8033,38.864,11000.0
2014-04-07 10:35:00,51.2,51.3,51.2,51.29,23600.0,38.8716,38.9475,38.8716,38.9399,23600.0
2014-04-07 10:40:00,51.29,51.32,51.23,51.26,37900.0,38.9399,38.9627,38.8944,38.9171,37900.0
2014-04-07 10:45:00,51.26,51.26,51.19,51.22,9300.0,38.9171,38.9171,38.864,38.8868,9300.0
2014-04-07 10:50:00,51.23,51.23,51.11,51.16,10100.0,38.8944,38.8944,38.8033,38.8412,10100.0
2014-04-07 10:55:00,51.15,51.15,51.06,51.08,7900.0,38.8336,38.8336,38.7653,38.7805,7900.0
2014-04-07 11:00:00,51.08,51.14,51.0,51.13,13600.0,38.7805,38.826,38.7198,38.8185,13600.0
2014-04-07 11:05:00,51.14,51.14,51.04,51.05,5600.0,38.826,38.826,38.7501,38.7577,5600.0
2014-04-07 11:10:00,51.07,51.07,50.95,50.95,10300.0,38.7729,38.7729,38.6818,38.6818,10300.0
2014-04-07 11:15:00,50.96,51.0,50.91,50.93,9700.0,38.6894,38.7198,38.6514,38.6666,9700.0
2014-04-07 11:20:00,50.91,50.93,50.86,50.88,14800.0,38.6514,38.6666,38.6135,38.6286,14800.0
2014-04-07 11:25:00,50.88,50.91,50.86,50.87,9800.0,38.6286,38.6514,38.6135,38.6211,9800.0
2014-04-07 11:30:00,50.86,50.86,50.77,50.82,24200.0,38.6135,38.6135,38.5451,38.5831,24200.0
2014-04-07 11:35:00,50.81,50.82,50.74,50.79,9600.0,38.5755,38.5831,38.5224,38.5603,9600.0
2014-04-07 11:40:00,50.79,50.79,50.69,50.7,10800.0,38.5603,38.5603,38.4844,38.492,10800.0
2014-04-07 11:45:00,50.69,50.77,50.65,50.7,8800.0,38.4844,38.5451,38.454,38.492,8800.0
2014-04-07 11:50:00,50.68,50.69,50.57,50.58,11900.0,38.4768,38.4844,38.3933,38.4009,11900.0
2014-04-07 11:55:00,50.57,50.59,50.53,50.58,7800.0,38.3933,38.4085,38.3629,38.4009,7800.0
2014-04-07 12:00:00,50.57,50.61,50.56,50.58,9100.0,38.3933,38.4237,38.3857,38.4009,9100.0
2014-04-07 12:05:00,50.57,50.58,50.54,50.55,6700.0,38.3933,38.4009,38.3705,38.3781,6700.0
2014-04-07 12:10:00,50.55,50.58,50.53,50.57,7600.0,38.3781,38.4009,38.3629,38.3933,7600.0
2014-04-07 12:15:00,50.56,50.56,50.46,50.46,8900.0,38.3857,38.3857,38.3098,38.3098,8900.0
2014-04-07 12:20:00,50.47,50.58,50.47,50.58,8100.0,38.3174,38.4009,38.3174,38.4009,8100.0
2014-04-07 12:25:00,50.58,50.6,50.55,50.58,5900.0,38.4009,38.4161,38.3781,38.4009,5900.0
2014-04-07 12:30:00,50.57,50.63,50.56,50.61,8000.0,38.3933,38.4388,38.3857,38.4237,8000.0
2014-04-07 12:35:00,50.6,50.73,50.57,50.72,29600.0,38.4161,38.5148,38.3933,38.5072,29600.0
2014-04-07 12:40:00,50.73,50.8,50.72,50.8,10000.0,38.5148,38.5679,38.5072,38.5679,10000.0
2014-04-07 12:45:00,50.79,50.81,50.76,50.77,6000.0,38.5603,38.5755,38.5375,38.5451,6000.0
2014-04-07 12:50:00,50.77,50.82,50.76,50.79,6000.0,38.5451,38.5831,38.5375,38.5603,6000.0
2014-04-07 12:55:00,50.79,50.82,50.77,50.8,6100.0,38.5603,38.5831,38.5451,38.5679,6100.0
2014-04-07 13:00:00,50.8,50.83,50.78,50.79,6100.0,38.5679,38.5907,38.5527,38.5603,6100.0
2014-04-07 13:05:00,50.77,50.77,50.62,50.64,7400.0,38.5451,38.5451,38.4313,38.4464,7400.0
2014-04-07 13:10:00,50.63,50.64,50.59,50.63,6000.0,38.4388,38.4464,38.4085,38.4388,6000.0
2014-04-07 13:15:00,50.64,50.68,50.62,50.66,4900.0,38.4464,38.4768,38.4313,38.4616,4900.0
2014-04-07 13:20:00,50.67,50.77,50.67,50.71,7400.0,38.4692,38.5451,38.4692,38.4996,7400.0
2014-04-07 13:25:00,50.7,50.73,50.66,50.68,5700.0,38.492,38.5148,38.4616,38.4768,5700.0
2014-04-07 13:30:00,50.67,50.69,50.62,50.64,13600.0,38.4692,38.4844,38.4313,38.4464,13600.0
2014-04-07 13:35:00,50.66,50.66,50.56,50.56,7400.0,38.4616,38.4616,38.3857,38.3857,7400.0
2014-04-07 13:40:00,50.55,50.61,50.53,50.57,9900.0,38.3781,38.4237,38.3629,38.3933,9900.0
2014-04-07 13:45:00,50.57,50.6,50.51,50.56,13300.0,38.3933,38.4161,38.3477,38.3857,13300.0
2014-04-07 13:50:00,50.57,50.6,50.5,50.57,7300.0,38.3933,38.4161,38.3401,38.3933,7300.0
2014-04-07 13:55:00,50.56,50.6,50.54,50.6,3600.0,38.3857,38.4161,38.3705,38.4161,3600.0
2014-04-07 14:00:00,50.6,50.61,50.53,50.61,13100.0,38.4161,38.4237,38.3629,38.4237,13100.0
2014-04-07 14:05:00,50.62,50.69,50.59,50.68,14100.0,38.4313,38.4844,38.4085,38.4768,14100.0
2014-04-07 14:10:00,50.67,50.67,50.59,50.59,14300.0,38.4692,38.4692,38.4085,38.4085,14300.0
2014-04-07 14:15:00,50.59,50.65,50.58,50.64,18000.0,38.4085,38.454,38.4009,38.4464,18000.0
2014-04-07 14:20:00,50.63,50.65,50.61,50.63,12800.0,38.4388,38.454,38.4237,38.4388,12800.0
2014-04-07 14:25:00,50.63,50.69,50.62,50.67,20600.0,38.4388,38.4844,38.4313,38.4692,20600.0
2014-04-07 14:30:00,50.67,50.69,50.65,50.68,10000.0,38.4692,38.4844,38.454,38.4768,10000.0
2014-04-07 14:35:00,50.67,50.74,50.65,50.73,16100.0,38.4692,38.5224,38.454,38.5148,16100.0
2014-04-07 14:40:00,50.74,50.88,50.73,50.88,29700.0,38.5224,38.6286,38.5148,38.6286,29700.0
2014-04-07 14:45:00,50.88,50.91,50.86,50.9,20000.0,38.6286,38.6514,38.6135,38.6438,20000.0
2014-04-07 14:50:00,50.89,51.0,50.88,50.98,12900.0,38.6362,38.7198,38.6286,38.7046,12900.0
2014-04-07 14:55:00,50.98,51.03,50.98,51.0,13100.0,38.7046,38.7425,38.7046,38.7198,13100.0
2014-04-07 15:00:00,50.99,50.99,50.94,50.96,12800.0,38.7122,38.7122,38.6742,38.6894,12800.0
2014-04-07 15:05:00,50.96,50.99,50.91,50.99,25800.0,38.6894,38.7122,38.6514,38.7122,25800.0
2014-04-07 15:10:00,50.99,51.02,50.91,51.02,16400.0,38.7122,38.7349,38.6514,38.7349,16400.0
2014-04-07 15:15:00,51.01,51.04,50.99,51.03,11700.0,38.7273,38.7501,38.7122,38.7425,11700.0
2014-04-07 15:20:00,51.03,51.03,50.96,50.98,19200.0,38.7425,38.7425,38.6894,38.7046,19200.0
2014-04-07 15:25:00,50.99,51.1,50.99,51.08,18400.0,38.7122,38.7957,38.7122,38.7805,18400.0
2014-04-07 15:30:00,51.07,51.08,51.01,51.02,29300.0,38.7729,38.7805,38.7273,38.7349,29300.0
2014-04-07 15:35:00,51.02,51.04,50.98,50.99,19600.0,38.7349,38.7501,38.7046,38.7122,19600.0
2014-04-07 15:40:00,50.98,50.98,50.94,50.95,22700.0,38.7046,38.7046,38.6742,38.6818,22700.0
2014-04-07 15:45:00,50.94,50.96,50.88,50.92,54200.0,38.6742,38.6894,38.6286,38.659,54200.0
2014-04-07 15:50:00,50.92,50.92,50.85,50.86,30700.0,38.659,38.659,38.6059,38.6135,30700.0
2014-04-07 15:55:00,50.85,50.92,50.85,50.86,95100.0,38.6059,38.659,38.6059,38.6135,95100.0
2014-04-08 09:30:00,51.07,51.32,50.92,51.24,54900.0,38.7729,38.9627,38.659,38.902,54900.0
2014-04-08 09:35:00,51.24,51.49,51.23,51.3,54900.0,38.902,39.0918,38.8944,38.9475,54900.0
2014-04-08 09:40:00,51.3,51.38,51.27,51.29,64200.0,38.9475,39.0083,38.9247,38.9399,64200.0
2014-04-08 09:45:00,51.3,51.32,51.25,51.25,24200.0,38.9475,38.9627,38.9096,38.9096,24200.0
2014-04-08 09:50:00,51.25,51.38,51.22,51.38,56800.0,38.9096,39.0083,38.8868,39.0083,56800.0
2014-04-08 09:55:00,51.38,51.4,51.25,51.25,31400.0,39.0083,39.0234,38.9096,38.9096,31400.0
2014-04-08 10:00:00,51.27,51.36,51.24,51.34,17000.0,38.9247,38.9931,38.902,38.9779,17000.0
2014-04-08 10:05:00,51.33,51.42,51.33,51.35,10600.0,38.9703,39.0386,38.9703,38.9855,10600.0
2014-04-08 10:10:00,51.36,51.36,51.24,51.27,8200.0,38.9931,38.9931,38.902,38.9247,8200.0
2014-04-08 10:15:00,51.27,51.3,51.23,51.23,18800.0,38.9247,38.9475,38.8944,38.8944,18800.0
2014-04-08 10:20:00,51.21,51.21,51.01,51.02,12800.0,38.8792,38.8792,38.7273,38.7349,12800.0
2014-04-08 10:25:00,51.03,51.04,50.95,50.95,8000.0,38.7425,38.7501,38.6818,38.6818,8000.0
2014-04-08 10:30:00,50.92,51.07,50.92,51.05,12900.0,38.659,38.7729,38.659,38.7577,12900.0
2014-04-08 10:35:00,51.04,51.08,51.0,51.06,12400.0,38.7501,38.7805,38.7198,38.7653,12400.0
2014-04-08 10:40:00,51.06,51.15,51.02,51.12,14400.0,38.7653,38.8336,38.7349,38.8109,14400.0
2014-04-08 10:45:00,51.14,51.18,51.09,51.12,11000.0,38.826,38.8564,38.7881,38.8109,11000.0
2014-04-08 10:50:00,51.13,51.29,51.13,51.26,12700.0,38.8185,38.9399,38.8185,38.9171,12700.0
2014-04-08 10:55:00,51.26,51.32,51.22,51.27,12900.0,38.9171,38.9627,38.8868,38.9247,12900.0
2014-04-08 11:00:00,51.28,51.4,51.27,51.4,9500.0,38.9323,39.0234,38.9247,39.0234,9500.0
2014-04-08 11:05:00,51.4,51.49,51.39,51.44,20300.0,39.0234,39.0918,39.0158,39.0538,20300.0
2014-04-08 11:10:00,51.44,51.45,51.4,51.43,28300.0,39.0538,39.0614,39.0234,39.0462,28300.0
2014-04-08 11:15:00,51.44,51.63,51.44,51.61,47200.0,39.0538,39.1981,39.0538,39.1829,47200.0
2014-04-08 11:20:00,51.6,51.76,51.6,51.76,29400.0,39.1753,39.2968,39.1753,39.2968,29400.0
2014-04-08 11:25:00,51.76,51.77,51.66,51.66,32500.0,39.2968,39.3043,39.2208,39.2208,32500.0
2014-04-08 11:30:00,51.66,51.69,51.64,51.64,17600.0,39.2208,39.2436,39.2056,39.2056,17600.0
2014-04-08 11:35:00,51.64,51.69,51.62,51.64,52900.0,39.2056,39.2436,39.1905,39.2056,52900.0
2014-04-08 11:40:00,51.64,51.66,51.55,51.55,17100.0,39.2056,39.2208,39.1373,39.1373,17100.0
2014-04-08 11:45:00,51.55,51.58,51.45,51.45,14300.0,39.1373,39.1601,39.0614,39.0614,14300.0
2014-04-08 11:50:00,51.45,51.53,51.42,51.53,30400.0,39.0614,39.1221,39.0386,39.1221,30400.0
2014-04-08 11:55:00,51.52,51.61,51.5,51.6,10500.0,39.1145,39.1829,39.0994,39.1753,10500.0
2014-04-08 12:00:00,51.6,51.6,51.5,51.52,10100.0,39.1753,39.1753,39.0994,39.1145,10100.0
2014-04-08 12:05:00,51.53,51.55,51.51,51.53,6700.0,39.1221,39.1373,39.107,39.1221,6700.0
2014-04-08 12:10:00,51.53,51.54,51.46,51.48,23800.0,39.1221,39.1297,39.069,39.0842,23800.0
2014-04-08 12:15:00,51.48,51.56,51.47,51.56,15700.0,39.0842,39.1449,39.0766,39.1449,15700.0
2014-04-08 12:20:00,51.55,51.62,51.54,51.58,9500.0,39.1373,39.1905,39.1297,39.1601,9500.0
2014-04-08 12:25:00,51.6,51.74,51.6,51.73,20000.0,39.1753,39.2816,39.1753,39.274,20000.0
2014-04-08 12:30:00,51.73,51.75,51.66,51.67,16100.0,39.274,39.2892,39.2208,39.2284,16100.0
2014-04-08 12:35:00,51.66,51.81,51.66,51.81,25200.0,39.2208,39.3347,39.2208,39.3347,25200.0
2014-04-08 12:40:00,51.81,51.81,51.75,51.78,28800.0,39.3347,39.3347,39.2892,39.3119,28800.0
2014-04-08 12:45:00,51.77,51.78,51.68,51.7,11800.0,39.3043,39.3119,39.236,39.2512,11800.0
2014-04-08 12:50:00,51.69,51.7,51.6,51.66,14400.0,39.2436,39.2512,39.1753,39.2208,14400.0
2014-04-08 12:55:00,51.66,51.67,51.64,51.66,19900.0,39.2208,39.2284,39.2056,39.2208,19900.0
2014-04-08 13:00:00,51.66,51.71,51.66,51.69,33000.0,39.2208,39.2588,39.2208,39.2436,33000.0
2014-04-08 13:05:00,51.68,51.7,51.66,51.68,12800.0,39.236,39.2512,39.2208,39.236,12800.0
2014-04-08 13:10:00,51.68,51.74,51.68,51.73,31300.0,39.236,39.2816,39.236,39.274,31300.0
2014-04-08 13:15:00,51.73,51.78,51.73,51.76,20200.0,39.274,39.3119,39.274,39.2968,20200.0
2014-04-08 13:20:00,51.75,51.84,51.75,51.81,62200.0,39.2892,39.3575,39.2892,39.3347,62200.0
2014-04-08 13:25:00,51.82,51.9,51.82,51.85,24700.0,39.3423,39.403,39.3423,39.3651,24700.0
2014-04-08 13:30:00,51.86,51.91,51.83,51.89,29700.0,39.3727,39.4106,39.3499,39.3955,29700.0
2014-04-08 13:35:00,51.89,51.9,51.86,51.89,20400.0,39.3955,39.403,39.3727,39.3955,20400.0
2014-04-08 13:40:00,51.9,51.9,51.85,51.86,32800.0,39.403,39.403,39.3651,39.3727,32800.0
2014-04-08 13:45:00,51.86,51.86,51.8,51.84,38500.0,39.3727,39.3727,39.3271,39.3575,38500.0
2014-04-08 13:50:00,51.81,51.84,51.79,51.81,10200.0,39.3347,39.3575,39.3195,39.3347,10200.0
2014-04-08 13:55:00,51.81,51.83,51.78,51.8,9600.0,39.3347,39.3499,39.3119,39.3271,9600.0
2014-04-08 14:00:00,51.8,51.8,51.75,51.75,8400.0,39.3271,39.3271,39.2892,39.2892,8400.0
2014-04-08 14:05:00,51.73,51.75,51.68,51.73,21400.0,39.274,39.2892,39.236,39.274,21400.0
2014-04-08 14:10:00,51.73,51.79,51.73,51.76,15700.0,39.274,39.3195,39.274,39.2968,15700.0
2014-04-08 14:15:00,51.76,51.76,51.66,51.69,15800.0,39.2968,39.2968,39.2208,39.2436,15800.0
2014-04-08 14:20:00,51.69,51.69,51.64,51.66,10700.0,39.2436,39.2436,39.2056,39.2208,10700.0
2014-04-08 14:25:00,51.66,51.75,51.66,51.71,21900.0,39.2208,39.2892,39.2208,39.2588,21900.0
2014-04-08 14:30:00,51.71,51.74,51.69,51.7,12700.0,39.2588,39.2816,39.2436,39.2512,12700.0
2014-04-08 14:35:00,51.69,51.7,51.66,51.66,19200.0,39.2436,39.2512,39.2208,39.2208,19200.0
2014-04-08 14:40:00,51.66,51.67,51.57,51.57,24000.0,39.2208,39.2284,39.1525,39.1525,24000.0
2014-04-08 14:45:00,51.58,51.62,51.58,51.6,15200.0,39.1601,39.1905,39.1601,39.1753,15200.0
2014-04-08 14:50:00,51.6,51.65,51.6,51.61,13700.0,39.1753,39.2132,39.1753,39.1829,13700.0
2014-04-08 14:55:00,51.61,51.62,51.53,51.55,13000.0,39.1829,39.1905,39.1221,39.1373,13000.0
2014-04-08 15:00:00,51.55,51.55,51.51,51.53,17400.0,39.1373,39.1373,39.107,39.1221,17400.0
2014-04-08 15:05:00,51.53,51.59,51.52,51.52,11600.0,39.1221,39.1677,39.1145,39.1145,11600.0
2014-04-08 15:10:00,51.53,51.57,51.49,51.57,18900.0,39.1221,39.1525,39.0918,39.1525,18900.0
2014-04-08 15:15:00,51.56,51.64,51.54,51.62,16400.0,39.1449,39.2056,39.1297,39.1905,16400.0
2014-04-08 15:20:00,51.62,51.69,51.61,51.67,43300.0,39.1905,39.2436,39.1829,39.2284,43300.0
2014-04-08 15:25:00,51.67,51.7,51.65,51.69,25600.0,39.2284,39.2512,39.2132,39.2436,25600.0
2014-04-08 15:30:00,51.69,51.74,51.68,51.73,33200.0,39.2436,39.2816,39.236,39.274,33200.0
2014-04-08 15:35:00,51.74,51.75,51.7,51.72,38300.0,39.2816,39.2892,39.2512,39.2664,38300.0
2014-04-08 15:40:00,51.71,51.71,51.64,51.64,33600.0,39.2588,39.2588,39.2056,39.2056,33600.0
2014-04-08 15:45:00,51.63,51.64,51.56,51.56,52700.0,39.1981,39.2056,39.1449,39.1449,52700.0
2014-04-08 15:50:00,51.56,51.57,51.51,51.54,60000.0,39.1449,39.1525,39.107,39.1297,60000.0
2014-04-08 15:55:00,51.55,51.62,51.53,51.58,131700.0,39.1373,39.1905,39.1221,39.1601,131700.0
2014-04-09 09:30:00,51.81,52.12,51.79,52.05,33600.0,39.3347,39.5701,39.3195,39.5169,33600.0
2014-04-09 09:35:00,52.03,52.07,51.93,52.0,48500.0,39.5017,39.5321,39.4258,39.479,48500.0
2014-04-09 09:40:00,52.02,52.11,51.92,51.97,20200.0,39.4941,39.5625,39.4182,39.4562,20200.0
2014-04-09 09:45:00,51.94,52.06,51.87,52.02,41300.0,39.4334,39.5245,39.3803,39.4941,41300.0
2014-04-09 09:50:00,52.02,52.03,51.88,51.9,28900.0,39.4941,39.5017,39.3879,39.403,28900.0
2014-04-09 09:55:00,51.9,52.16,51.9,51.99,24900.0,39.403,39.6004,39.403,39.4714,24900.0
2014-04-09 10:00:00,52.01,52.14,52.01,52.04,27200.0,39.4866,39.5853,39.4866,39.5093,27200.0
2014-04-09 10:05:00,52.03,52.15,51.96,52.1,35600.0,39.5017,39.5928,39.4486,39.5549,35600.0
2014-04-09 10:10:00,52.1,52.12,51.94,51.96,30000.0,39.5549,39.5701,39.4334,39.4486,30000.0
2014-04-09 10:15:00,51.96,52.04,51.93,52.04,24000.0,39.4486,39.5093,39.4258,39.5093,24000.0
2014-04-09 10:20:00,52.05,52.19,52.05,52.18,20300.0,39.5169,39.6232,39.5169,39.6156,20300.0
2014-04-09 10:25:00,52.19,52.23,52.1,52.19,18500.0,39.6232,39.6536,39.5549,39.6232,18500.0
2014-04-09 10:30:00,52.2,52.41,52.2,52.28,45800.0,39.6308,39.7902,39.6308,39.6915,45800.0
2014-04-09 10:35:00,52.27,52.33,52.26,52.33,19600.0,39.684,39.7295,39.6764,39.7295,19600.0
2014-04-09 10:40:00,52.34,52.41,52.29,52.32,17800.0,39.7371,39.7902,39.6991,39.7219,17800.0
2014-04-09 10:45:00,52.31,52.32,52.18,52.18,21900.0,39.7143,39.7219,39.6156,39.6156,21900.0
2014-04-09 10:50:00,52.18,52.18,52.11,52.18,15900.0,39.6156,39.6156,39.5625,39.6156,15900.0
2014-04-09 10:55:00,52.17,52.19,52.07,52.07,9000.0,39.608,39.6232,39.5321,39.5321,9000.0
2014-04-09 11:00:00,52.06,52.12,52.03,52.03,11200.0,39.5245,39.5701,39.5017,39.5017,11200.0
2014-04-09 11:05:00,52.04,52.06,52.0,52.05,7100.0,39.5093,39.5245,39.479,39.5169,7100.0
2014-04-09 11:10:00,52.05,52.12,52.04,52.09,6900.0,39.5169,39.5701,39.5093,39.5473,6900.0
2014-04-09 11:15:00,52.1,52.28,52.1,52.26,13300.0,39.5549,39.6915,39.5549,39.6764,13300.0
2014-04-09 11:20:00,52.26,52.26,52.14,52.14,11400.0,39.6764,39.6764,39.5853,39.5853,11400.0
2014-04-09 11:25:00,52.14,52.18,52.09,52.13,10500.0,39.5853,39.6156,39.5473,39.5777,10500.0
2014-04-09 11:30:00,52.11,52.2,52.1,52.19,8500.0,39.5625,39.6308,39.5549,39.6232,8500.0
2014-04-09 11:35:00,52.18,52.19,52.15,52.15,5700.0,39.6156,39.6232,39.5928,39.5928,5700.0
2014-04-09 11:40:00,52.15,52.23,52.14,52.23,8700.0,39.5928,39.6536,39.5853,39.6536,8700.0
2014-04-09 11:45:00,52.25,52.27,52.21,52.27,17000.0,39.6688,39.684,39.6384,39.684,17000.0
2014-04-09 11:50:00,52.25,52.28,52.14,52.14,15900.0,39.6688,39.6915,39.5853,39.5853,15900.0
2014-04-09 11:55:00,52.14,52.16,52.13,52.16,8700.0,39.5853,39.6004,39.5777,39.6004,8700.0
2014-04-09 12:00:00,52.17,52.22,52.16,52.16,8500.0,39.608,39.646,39.6004,39.6004,8500.0
2014-04-09 12:05:00,52.17,52.17,52.15,52.17,9500.0,39.608,39.608,39.5928,39.608,9500.0
2014-04-09 12:10:00,52.18,52.22,52.16,52.2,5000.0,39.6156,39.646,39.6004,39.6308,5000.0
2014-04-09 12:15:00,52.18,52.19,52.16,52.19,10800.0,39.6156,39.6232,39.6004,39.6232,10800.0
2014-04-09 12:20:00,52.19,52.21,52.14,52.19,9700.0,39.6232,39.6384,39.5853,39.6232,9700.0
2014-04-09 12:25:00,52.21,52.23,52.19,52.21,12300.0,39.6384,39.6536,39.6232,39.6384,12300.0
2014-04-09 12:30:00,52.21,52.22,52.18,52.2,9200.0,39.6384,39.646,39.6156,39.6308,9200.0
2014-04-09 12:35:00,52.21,52.26,52.2,52.26,13400.0,39.6384,39.6764,39.6308,39.6764,13400.0
2014-04-09 12:40:00,52.25,52.35,52.24,52.33,11500.0,39.6688,39.7447,39.6612,39.7295,11500.0
2014-04-09 12:45:00,52.32,52.34,52.28,52.3,8000.0,39.7219,39.7371,39.6915,39.7067,8000.0
2014-04-09 12:50:00,52.31,52.34,52.27,52.28,8100.0,39.7143,39.7371,39.684,39.6915,8100.0
2014-04-09 12:55:00,52.26,52.28,52.24,52.24,8600.0,39.6764,39.6915,39.6612,39.6612,8600.0
2014-04-09 13:00:00,52.24,52.32,52.24,52.32,6400.0,39.6612,39.7219,39.6612,39.7219,6400.0
2014-04-09 13:05:00,52.33,52.35,52.29,52.35,23900.0,39.7295,39.7447,39.6991,39.7447,23900.0
2014-04-09 13:10:00,52.35,52.37,52.32,52.32,7100.0,39.7447,39.7599,39.7219,39.7219,7100.0
2014-04-09 13:15:00,52.33,52.36,52.32,52.32,10100.0,39.7295,39.7523,39.7219,39.7219,10100.0
2014-04-09 13:20:00,52.33,52.36,52.31,52.35,9300.0,39.7295,39.7523,39.7143,39.7447,9300.0
2014-04-09 13:25:00,52.35,52.35,52.32,52.34,7100.0,39.7447,39.7447,39.7219,39.7371,7100.0
2014-04-09 13:30:00,52.34,52.34,52.27,52.32,11100.0,39.7371,39.7371,39.684,39.7219,11100.0
2014-04-09 13:35:00,52.32,52.34,52.32,52.34,7300.0,39.7219,39.7371,39.7219,39.7371,7300.0
2014-04-09 13:40:00,52.33,52.37,52.31,52.37,4200.0,39.7295,39.7599,39.7143,39.7599,4200.0
2014-04-09 13:45:00,52.37,52.38,52.33,52.33,4700.0,39.7599,39.7675,39.7295,39.7295,4700.0
2014-04-09 13:50:00,52.33,52.36,52.32,52.32,6200.0,39.7295,39.7523,39.7219,39.7219,6200.0
2014-04-09 13:55:00,52.31,52.31,52.28,52.29,7200.0,39.7143,39.7143,39.6915,39.6991,7200.0
2014-04-09 14:00:00,52.3,52.5,52.3,52.5,30800.0,39.7067,39.8586,39.7067,39.8586,30800.0
2014-04-09 14:05:00,52.49,52.59,52.49,52.58,26100.0,39.851,39.9269,39.851,39.9193,26100.0
2014-04-09 14:10:00,52.58,52.64,52.5,52.53,19100.0,39.9193,39.9649,39.8586,39.8813,19100.0
2014-04-09 14:15:00,52.55,52.62,52.54,52.61,17400.0,39.8965,39.9497,39.8889,39.9421,17400.0
2014-04-09 14:20:00,52.6,52.72,52.6,52.7,24900.0,39.9345,40.0256,39.9345,40.0104,24900.0
2014-04-09 14:25:00,52.7,52.73,52.65,52.65,20400.0,40.0104,40.0332,39.9725,39.9725,20400.0
2014-04-09 14:30:00,52.66,52.68,52.57,52.57,14300.0,39.98,39.9952,39.9117,39.9117,14300.0
2014-04-09 14:35:00,52.58,52.6,52.55,52.57,8100.0,39.9193,39.9345,39.8965,39.9117,8100.0
2014-04-09 14:40:00,52.56,52.56,52.48,52.5,13500.0,39.9041,39.9041,39.8434,39.8586,13500.0
2014-04-09 14:45:00,52.48,52.48,52.45,52.47,15800.0,39.8434,39.8434,39.8206,39.8358,15800.0
2014-04-09 14:50:00,52.46,52.46,52.39,52.4,13900.0,39.8282,39.8282,39.7751,39.7826,13900.0
2014-04-09 14:55:00,52.39,52.42,52.33,52.37,11700.0,39.7751,39.7978,39.7295,39.7599,11700.0
2014-04-09 15:00:00,52.38,52.46,52.36,52.46,18000.0,39.7675,39.8282,39.7523,39.8282,18000.0
2014-04-09 15:05:00,52.46,52.49,52.44,52.44,14900.0,39.8282,39.851,39.813,39.813,14900.0
2014-04-09 15:10:00,52.43,52.48,52.42,52.47,14800.0,39.8054,39.8434,39.7978,39.8358,14800.0
2014-04-09 15:15:00,52.47,52.5,52.46,52.5,25000.0,39.8358,39.8586,39.8282,39.8586,25000.0
2014-04-09 15:20:00,52.48,52.53,52.47,52.53,35800.0,39.8434,39.8813,39.8358,39.8813,35800.0
2014-04-09 15:25:00,52.53,52.53,52.48,52.49,26000.0,39.8813,39.8813,39.8434,39.851,26000.0
2014-04-09 15:30:00,52.49,52.51,52.46,52.51,16700.0,39.851,39.8662,39.8282,39.8662,16700.0
2014-04-09 15:35:00,52.51,52.53,52.47,52.48,29800.0,39.8662,39.8813,39.8358,39.8434,29800.0
2014-04-09 15:40:00,52.47,52.5,52.46,52.48,36500.0,39.8358,39.8586,39.8282,39.8434,36500.0
2014-04-09 15:45:00,52.47,52.52,52.45,52.5,57400.0,39.8358,39.8738,39.8206,39.8586,57400.0
2014-04-09 15:50:00,52.5,52.51,52.47,52.5,89100.0,39.8586,39.8662,39.8358,39.8586,89100.0
2014-04-09 15:55:00,52.5,52.53,52.49,52.52,104100.0,39.8586,39.8813,39.851,39.8738,104100.0
2014-04-10 09:30:00,52.48,52.48,51.96,52.0,47800.0,39.8434,39.8434,39.4486,39.479,47800.0
2014-04-10 09:35:00,52.01,52.04,51.84,51.92,39000.0,39.4866,39.5093,39.3575,39.4182,39000.0
2014-04-10 09:40:00,51.92,52.07,51.87,51.87,16000.0,39.4182,39.5321,39.3803,39.3803,16000.0
2014-04-10 09:45:00,51.9,52.0,51.85,51.91,22100.0,39.403,39.479,39.3651,39.4106,22100.0
2014-04-10 09:50:00,51.91,51.93,51.81,51.89,15000.0,39.4106,39.4258,39.3347,39.3955,15000.0
2014-04-10 09:55:00,51.86,51.99,51.84,51.97,8100.0,39.3727,39.4714,39.3575,39.4562,8100.0
2014-04-10 10:00:00,51.98,52.03,51.91,51.99,13500.0,39.4638,39.5017,39.4106,39.4714,13500.0
2014-04-10 10:05:00,51.97,52.04,51.96,52.01,12000.0,39.4562,39.5093,39.4486,39.4866,12000.0
2014-04-10 10:10:00,52.04,52.2,52.03,52.15,20500.0,39.5093,39.6308,39.5017,39.5928,20500.0
2014-04-10 10:15:00,52.15,52.15,52.0,52.01,15700.0,39.5928,39.5928,39.479,39.4866,15700.0
2014-04-10 10:20:00,52.0,52.05,51.93,51.93,12400.0,39.479,39.5169,39.4258,39.4258,12400.0
2014-04-10 10:25:00,51.92,52.01,51.92,51.95,8100.0,39.4182,39.4866,39.4182,39.441,8100.0
2014-04-10 10:30:00,51.96,52.04,51.96,52.04,10300.0,39.4486,39.5093,39.4486,39.5093,10300.0
2014-04-10 10:35:00,52.04,52.04,51.91,51.91,14000.0,39.5093,39.5093,39.4106,39.4106,14000.0
2014-04-10 10:40:00,51.9,51.9,51.82,51.82,13400.0,39.403,39.403,39.3423,39.3423,13400.0
2014-04-10 10:45:00,51.82,51.88,51.72,51.75,46900.0,39.3423,39.3879,39.2664,39.2892,46900.0
2014-04-10 10:50:00,51.75,51.75,51.63,51.68,32900.0,39.2892,39.2892,39.1981,39.236,32900.0
2014-04-10 10:55:00,51.68,51.7,51.6,51.6,15600.0,39.236,39.2512,39.1753,39.1753,15600.0
2014-04-10 11:00:00,51.6,51.62,51.46,51.48,45500.0,39.1753,39.1905,39.069,39.0842,45500.0
2014-04-10 11:05:00,51.48,51.49,51.32,51.48,43400.0,39.0842,39.0918,38.9627,39.0842,43400.0
2014-04-10 11:10:00,51.47,51.57,51.44,51.57,12700.0,39.0766,39.1525,39.0538,39.1525,12700.0
2014-04-10 11:15:00,51.58,51.66,51.58,51.61,14000.0,39.1601,39.2208,39.1601,39.1829,14000.0
2014-04-10 11:20:00,51.6,51.61,51.55,51.55,10800.0,39.1753,39.1829,39.1373,39.1373,10800.0
2014-04-10 11:25:00,51.55,51.55,51.46,51.47,10800.0,39.1373,39.1373,39.069,39.0766,10800.0
2014-04-10 11:30:00,51.47,51.6,51.47,51.6,8200.0,39.0766,39.1753,39.0766,39.1753,8200.0
2014-04-10 11:35:00,51.6,51.6,51.53,51.56,9900.0,39.1753,39.1753,39.1221,39.1449,9900.0
2014-04-10 11:40:00,51.56,51.66,51.56,51.63,7100.0,39.1449,39.2208,39.1449,39.1981,7100.0
2014-04-10 11:45:00,51.63,51.63,51.52,51.55,14100.0,39.1981,39.1981,39.1145,39.1373,14100.0
2014-04-10 11:50:00,51.53,51.57,51.46,51.5,15900.0,39.1221,39.1525,39.069,39.0994,15900.0
2014-04-10 11:55:00,51.51,51.51,51.41,51.45,16000.0,39.107,39.107,39.031,39.0614,16000.0
2014-04-10 12:00:00,51.44,51.47,51.35,51.37,13500.0,39.0538,39.0766,38.9855,39.0007,13500.0
2014-04-10 12:05:00,51.38,51.39,51.32,51.33,7400.0,39.0083,39.0158,38.9627,38.9703,7400.0
2014-04-10 12:10:00,51.32,51.35,51.23,51.35,17200.0,38.9627,38.9855,38.8944,38.9855,17200.0
2014-04-10 12:15:00,51.36,51.4,51.33,51.34,18100.0,38.9931,39.0234,38.9703,38.9779,18100.0
2014-04-10 12:20:00,51.34,51.39,51.31,51.37,11900.0,38.9779,39.0158,38.9551,39.0007,11900.0
2014-04-10 12:25:00,51.36,51.37,51.28,51.32,32600.0,38.9931,39.0007,38.9323,38.9627,32600.0
2014-04-10 12:30:00,51.31,51.37,51.3,51.34,13500.0,38.9551,39.0007,38.9475,38.9779,13500.0
2014-04-10 12:35:00,51.34,51.43,51.34,51.36,8700.0,38.9779,39.0462,38.9779,38.9931,8700.0
2014-04-10 12:40:00,51.36,51.38,51.28,51.29,8700.0,38.9931,39.0083,38.9323,38.9399,8700.0
2014-04-10 12:45:00,51.3,51.31,51.27,51.3,5300.0,38.9475,38.9551,38.9247,38.9475,5300.0
2014-04-10 12:50:00,51.3,51.32,51.25,51.32,2700.0,38.9475,38.9627,38.9096,38.9627,2700.0
2014-04-10 12:55:00,51.31,51.32,51.23,51.27,12400.0,38.9551,38.9627,38.8944,38.9247,12400.0
2014-04-10 13:00:00,51.27,51.34,51.26,51.33,12200.0,38.9247,38.9779,38.9171,38.9703,12200.0
2014-04-10 13:05:00,51.34,51.38,51.34,51.35,9100.0,38.9779,39.0083,38.9779,38.9855,9100.0
2014-04-10 13:10:00,51.36,51.37,51.27,51.31,19400.0,38.9931,39.0007,38.9247,38.9551,19400.0
2014-04-10 13:15:00,51.3,51.3,51.15,51.19,12200.0,38.9475,38.9475,38.8336,38.864,12200.0
2014-04-10 13:20:00,51.19,51.19,51.13,51.16,9800.0,38.864,38.864,38.8185,38.8412,9800.0
2014-04-10 13:25:00,51.19,51.24,51.16,51.24,11000.0,38.864,38.902,38.8412,38.902,11000.0
2014-04-10 13:30:00,51.22,51.26,51.2,51.2,16800.0,38.8868,38.9171,38.8716,38.8716,16800.0
2014-04-10 13:35:00,51.2,51.26,51.2,51.22,18700.0,38.8716,38.9171,38.8716,38.8868,18700.0
2014-04-10 13:40:00,51.23,51.31,51.22,51.29,8600.0,38.8944,38.9551,38.8868,38.9399,8600.0
2014-04-10 13:45:00,51.29,51.31,51.23,51.24,15800.0,38.9399,38.9551,38.8944,38.902,15800.0
2014-04-10 13:50:00,51.24,51.27,51.19,51.27,9700.0,38.902,38.9247,38.864,38.9247,9700.0
2014-04-10 13:55:00,51.27,51.34,51.27,51.34,6400.0,38.9247,38.9779,38.9247,38.9779,6400.0
2014-04-10 14:00:00,51.33,51.34,51.3,51.3,8200.0,38.9703,38.9779,38.9475,38.9475,8200.0
2014-04-10 14:05:00,51.32,51.39,51.32,51.38,11600.0,38.9627,39.0158,38.9627,39.0083,11600.0
2014-04-10 14:10:00,51.39,51.46,51.39,51.45,10800.0,39.0158,39.069,39.0158,39.0614,10800.0
2014-04-10 14:15:00,51.46,51.51,51.43,51.48,17200.0,39.069,39.107,39.0462,39.0842,17200.0
2014-04-10 14:20:00,51.47,51.55,51.47,51.53,30300.0,39.0766,39.1373,39.0766,39.1221,30300.0
2014-04-10 14:25:00,51.54,51.54,51.4,51.4,14500.0,39.1297,39.1297,39.0234,39.0234,14500.0
2014-04-10 14:30:00,51.4,51.41,51.37,51.38,14000.0,39.0234,39.031,39.0007,39.0083,14000.0
2014-04-10 14:35:00,51.38,51.42,51.37,51.42,9800.0,39.0083,39.0386,39.0007,39.0386,9800.0
2014-04-10 14:40:00,51.41,51.43,51.39,51.4,13200.0,39.031,39.0462,39.0158,39.0234,13200.0
2014-04-10 14:45:00,51.4,51.44,51.29,51.3,26200.0,39.0234,39.0538,38.9399,38.9475,26200.0
2014-04-10 14:50:00,51.31,51.32,51.27,51.29,15300.0,38.9551,38.9627,38.9247,38.9399,15300.0
2014-04-10 14:55:00,51.29,51.34,51.26,51.3,18600.0,38.9399,38.9779,38.9171,38.9475,18600.0
2014-04-10 15:00:00,51.3,51.32,51.17,51.21,35100.0,38.9475,38.9627,38.8488,38.8792,35100.0
2014-04-10 15:05:00,51.21,51.21,51.09,51.11,20900.0,38.8792,38.8792,38.7881,38.8033,20900.0
2014-04-10 15:10:00,51.1,51.21,51.1,51.2,16600.0,38.7957,38.8792,38.7957,38.8716,16600.0
2014-04-10 15:15:00,51.2,51.28,51.19,51.28,25000.0,38.8716,38.9323,38.864,38.9323,25000.0
2014-04-10 15:20:00,51.28,51.28,51.17,51.2,35100.0,38.9323,38.9323,38.8488,38.8716,35100.0
2014-04-10 15:25:00,51.2,51.22,51.17,51.18,26900.0,38.8716,38.8868,38.8488,38.8564,26900.0
2014-04-10 15:30:00,51.17,51.26,51.14,51.26,38700.0,38.8488,38.9171,38.826,38.9171,38700.0
2014-04-10 15:35:00,51.27,51.33,51.25,51.32,37400.0,38.9247,38.9703,38.9096,38.9627,37400.0
2014-04-10 15:40:00,51.32,51.35,51.24,51.35,59600.0,38.9627,38.9855,38.902,38.9855,59600.0
2014-04-10 15:45:00,51.34,51.35,51.3,51.35,98600.0,38.9779,38.9855,38.9475,38.9855,98600.0
2014-04-10 15:50:00,51.35,51.36,51.29,51.29,88400.0,38.9855,38.9931,38.9399,38.9399,88400.0
2014-04-10 15:55:00,51.29,51.29,51.2,51.22,162400.0,38.9399,38.9399,38.8716,38.8868,162400.0
2014-04-11 09:30:00,50.8,51.13,50.8,50.91,34100.0,38.5679,38.8185,38.5679,38.6514,34100.0
2014-04-11 09:35:00,50.91,51.05,50.88,50.97,18300.0,38.6514,38.7577,38.6286,38.697,18300.0
2014-04-11 09:40:00,50.98,51.05,50.88,50.88,18000.0,38.7046,38.7577,38.6286,38.6286,18000.0
2014-04-11 09:45:00,50.89,51.0,50.87,50.94,25400.0,38.6362,38.7198,38.6211,38.6742,25400.0
2014-04-11 09:50:00,50.95,51.01,50.91,50.94,20200.0,38.6818,38.7273,38.6514,38.6742,20200.0
2014-04-11 09:55:00,50.96,51.03,50.94,51.02,22500.0,38.6894,38.7425,38.6742,38.7349,22500.0
2014-04-11 10:00:00,50.96,51.0,50.89,50.92,17800.0,38.6894,38.7198,38.6362,38.659,17800.0
2014-04-11 10:05:00,50.9,50.99,50.9,50.94,16700.0,38.6438,38.7122,38.6438,38.6742,16700.0
2014-04-11 10:10:00,50.96,50.99,50.84,50.87,18100.0,38.6894,38.7122,38.5983,38.6211,18100.0
2014-04-11 10:15:00,50.85,50.87,50.7,50.71,23600.0,38.6059,38.6211,38.492,38.4996,23600.0
2014-04-11 10:20:00,50.7,50.77,50.68,50.74,16600.0,38.492,38.5451,38.4768,38.5224,16600.0
2014-04-11 10:25:00,50.75,50.83,50.71,50.73,11900.0,38.53,38.5907,38.4996,38.5148,11900.0
2014-04-11 10:30:00,50.73,50.81,50.7,50.77,12900.0,38.5148,38.5755,38.492,38.5451,12900.0
2014-04-11 10:35:00,50.77,50.78,50.68,50.68,16500.0,38.5451,38.5527,38.4768,38.4768,16500.0
2014-04-11 10:40:00,50.68,50.74,50.66,50.7,16500.0,38.4768,38.5224,38.4616,38.492,16500.0
2014-04-11 10:45:00,50.69,50.74,50.63,50.7,9900.0,38.4844,38.5224,38.4388,38.492,9900.0
2014-04-11 10:50:00,50.7,50.78,50.66,50.77,11200.0,38.492,38.5527,38.4616,38.5451,11200.0
2014-04-11 10:55:00,50.78,50.82,50.7,50.79,15700.0,38.5527,38.5831,38.492,38.5603,15700.0
2014-04-11 11:00:00,50.82,50.82,50.71,50.71,9800.0,38.5831,38.5831,38.4996,38.4996,9800.0
2014-04-11 11:05:00,50.71,50.74,50.67,50.7,11400.0,38.4996,38.5224,38.4692,38.492,11400.0
2014-04-11 11:10:00,50.67,50.76,50.66,50.73,16000.0,38.4692,38.5375,38.4616,38.5148,16000.0
2014-04-11 11:15:00,50.75,50.79,50.73,50.75,8200.0,38.53,38.5603,38.5148,38.53,8200.0
2014-04-11 11:20:00,50.75,50.75,50.63,50.69,11600.0,38.53,38.53,38.4388,38.4844,11600.0
2014-04-11 11:25:00,50.67,50.67,50.6,50.65,6700.0,38.4692,38.4692,38.4161,38.454,6700.0
2014-04-11 11:30:00,50.65,50.66,50.61,50.65,5800.0,38.454,38.4616,38.4237,38.454,5800.0
2014-04-11 11:35:00,50.64,50.67,50.54,50.61,11000.0,38.4464,38.4692,38.3705,38.4237,11000.0
2014-04-11 11:40:00,50.62,50.67,50.61,50.63,8200.0,38.4313,38.4692,38.4237,38.4388,8200.0
2014-04-11 11:45:00,50.62,50.62,50.53,50.57,9600.0,38.4313,38.4313,38.3629,38.3933,9600.0
2014-04-11 11:50:00,50.57,50.57,50.52,50.54,8700.0,38.3933,38.3933,38.3553,38.3705,8700.0
2014-04-11 11:55:00,50.54,50.64,50.53,50.64,9900.0,38.3705,38.4464,38.3629,38.4464,9900.0
2014-04-11 12:00:00,50.63,50.72,50.63,50.68,10100.0,38.4388,38.5072,38.4388,38.4768,10100.0
2014-04-11 12:05:00,50.67,50.71,50.63,50.67,10600.0,38.4692,38.4996,38.4388,38.4692,10600.0
2014-04-11 12:10:00,50.68,50.68,50.58,50.61,14400.0,38.4768,38.4768,38.4009,38.4237,14400.0
2014-04-11 12:15:00,50.62,50.66,50.6,50.61,13100.0,38.4313,38.4616,38.4161,38.4237,13100.0
2014-04-11 12:20:00,50.59,50.6,50.56,50.58,3600.0,38.4085,38.4161,38.3857,38.4009,3600.0
2014-04-11 12:25:00,50.58,50.61,50.55,50.55,20700.0,38.4009,38.4237,38.3781,38.3781,20700.0
2014-04-11 12:30:00,50.55,50.56,50.5,50.54,15700.0,38.3781,38.3857,38.3401,38.3705,15700.0
2014-04-11 12:35:00,50.53,50.56,50.51,50.54,13000.0,38.3629,38.3857,38.3477,38.3705,13000.0
2014-04-11 12:40:00,50.53,50.59,50.51,50.54,14100.0,38.3629,38.4085,38.3477,38.3705,14100.0
2014-04-11 12:45:00,50.53,50.6,50.53,50.53,7800.0,38.3629,38.4161,38.3629,38.3629,7800.0
2014-04-11 12:50:00,50.53,50.53,50.46,50.47,7400.0,38.3629,38.3629,38.3098,38.3174,7400.0
2014-04-11 12:55:00,50.47,50.52,50.43,50.52,6200.0,38.3174,38.3553,38.287,38.3553,6200.0
2014-04-11 13:00:00,50.52,50.52,50.46,50.46,10000.0,38.3553,38.3553,38.3098,38.3098,10000.0
2014-04-11 13:05:00,50.44,50.44,50.35,50.4,7600.0,38.2946,38.2946,38.2263,38.2642,7600.0
2014-04-11 13:10:00,50.39,50.45,50.36,50.4,9700.0,38.2566,38.3022,38.2339,38.2642,9700.0
2014-04-11 13:15:00,50.41,50.43,50.38,50.39,5600.0,38.2718,38.287,38.249,38.2566,5600.0
2014-04-11 13:20:00,50.38,50.42,50.38,50.42,10700.0,38.249,38.2794,38.249,38.2794,10700.0
2014-04-11 13:25:00,50.43,50.49,50.43,50.48,19600.0,38.287,38.3326,38.287,38.325,19600.0
2014-04-11 13:30:00,50.48,50.51,50.42,50.51,29800.0,38.325,38.3477,38.2794,38.3477,29800.0
2014-04-11 13:35:00,50.5,50.51,50.45,50.51,20200.0,38.3401,38.3477,38.3022,38.3477,20200.0
2014-04-11 13:40:00,50.51,50.55,50.5,50.52,18400.0,38.3477,38.3781,38.3401,38.3553,18400.0
2014-04-11 13:45:00,50.53,50.61,50.53,50.6,75600.0,38.3629,38.4237,38.3629,38.4161,75600.0
2014-04-11 13:50:00,50.6,50.65,50.58,50.65,21300.0,38.4161,38.454,38.4009,38.454,21300.0
2014-04-11 13:55:00,50.65,50.65,50.61,50.62,16400.0,38.454,38.454,38.4237,38.4313,16400.0
2014-04-11 14:00:00,50.62,50.66,50.59,50.61,25100.0,38.4313,38.4616,38.4085,38.4237,25100.0
2014-04-11 14:05:00,50.62,50.68,50.62,50.68,23200.0,38.4313,38.4768,38.4313,38.4768,23200.0
2014-04-11 14:10:00,50.68,50.69,50.61,50.61,29700.0,38.4768,38.4844,38.4237,38.4237,29700.0
2014-04-11 14:15:00,50.61,50.65,50.59,50.59,16600.0,38.4237,38.454,38.4085,38.4085,16600.0
2014-04-11 14:20:00,50.59,50.64,50.57,50.61,18500.0,38.4085,38.4464,38.3933,38.4237,18500.0
2014-04-11 14:25:00,50.62,50.67,50.57,50.62,25400.0,38.4313,38.4692,38.3933,38.4313,25400.0
2014-04-11 14:30:00,50.61,50.64,50.59,50.62,17800.0,38.4237,38.4464,38.4085,38.4313,17800.0
2014-04-11 14:35:00,50.62,50.65,50.59,50.6,18700.0,38.4313,38.454,38.4085,38.4161,18700.0
2014-04-11 14:40:00,50.59,50.61,50.55,50.57,14500.0,38.4085,38.4237,38.3781,38.3933,14500.0
2014-04-11 14:45:00,50.57,50.58,50.52,50.53,18700.0,38.3933,38.4009,38.3553,38.3629,18700.0
2014-04-11 14:50:00,50.53,50.65,50.53,50.65,25900.0,38.3629,38.454,38.3629,38.454,25900.0
2014-04-11 14:55:00,50.66,50.68,50.64,50.66,20600.0,38.4616,38.4768,38.4464,38.4616,20600.0
2014-04-11 15:00:00,50.65,50.7,50.65,50.69,29800.0,38.454,38.492,38.454,38.4844,29800.0
2014-04-11 15:05:00,50.69,50.71,50.65,50.71,25300.0,38.4844,38.4996,38.454,38.4996,25300.0
2014-04-11 15:10:00,50.71,50.77,50.71,50.75,47100.0,38.4996,38.5451,38.4996,38.53,47100.0
2014-04-11 15:15:00,50.76,50.85,50.73,50.85,26100.0,38.5375,38.6059,38.5148,38.6059,26100.0
2014-04-11 15:20:00,50.85,50.91,50.84,50.91,58200.0,38.6059,38.6514,38.5983,38.6514,58200.0
2014-04-11 15:25:00,50.92,50.92,50.87,50.88,43800.0,38.659,38.659,38.6211,38.6286,43800.0
2014-04-11 15:30:00,50.87,50.87,50.83,50.87,32900.0,38.6211,38.6211,38.5907,38.6211,32900.0
2014-04-11 15:35:00,50.87,50.92,50.86,50.9,34300.0,38.6211,38.659,38.6135,38.6438,34300.0
2014-04-11 15:40:00,50.9,50.96,50.87,50.88,53800.0,38.6438,38.6894,38.6211,38.6286,53800.0
2014-04-11 15:45:00,50.87,50.87,50.78,50.82,58000.0,38.6211,38.6211,38.5527,38.5831,58000.0
2014-04-11 15:50:00,50.82,50.83,50.68,50.69,84000.0,38.5831,38.5907,38.4768,38.4844,84000.0
2014-04-11 15:55:00,50.69,50.73,50.68,50.69,167500.0,38.4844,38.5148,38.4768,38.4844,167500.0
2014-04-14 09:30:00,51.24,51.3,51.13,51.2,54800.0,38.902,38.9475,38.8185,38.8716,54800.0
2014-04-14 09:35:00,51.18,51.38,51.13,51.34,25100.0,38.8564,39.0083,38.8185,38.9779,25100.0
2014-04-14 09:40:00,51.35,51.65,51.34,51.54,60300.0,38.9855,39.2132,38.9779,39.1297,60300.0
2014-04-14 09:45:00,51.54,51.55,51.46,51.52,29900.0,39.1297,39.1373,39.069,39.1145,29900.0
2014-04-14 09:50:00,51.53,51.73,51.52,51.64,16000.0,39.1221,39.274,39.1145,39.2056,16000.0
2014-04-14 09:55:00,51.64,51.84,51.6,51.8,20900.0,39.2056,39.3575,39.1753,39.3271,20900.0
2014-04-14 10:00:00,51.82,51.95,51.77,51.94,24300.0,39.3423,39.441,39.3043,39.4334,24300.0
2014-04-14 10:05:00,51.94,52.1,51.93,52.04,77200.0,39.4334,39.5549,39.4258,39.5093,77200.0
2014-04-14 10:10:00,52.03,52.04,51.79,51.82,22200.0,39.5017,39.5093,39.3195,39.3423,22200.0
2014-04-14 10:15:00,51.83,51.92,51.8,51.86,22100.0,39.3499,39.4182,39.3271,39.3727,22100.0
2014-04-14 10:20:00,51.85,51.92,51.84,51.88,30000.0,39.3651,39.4182,39.3575,39.3879,30000.0
2014-04-14 10:25:00,51.88,51.89,51.74,51.82,25700.0,39.3879,39.3955,39.2816,39.3423,25700.0
2014-04-14 10:30:00,51.82,51.86,51.76,51.79,12200.0,39.3423,39.3727,39.2968,39.3195,12200.0
2014-04-14 10:35:00,51.78,51.8,51.69,51.73,17800.0,39.3119,39.3271,39.2436,39.274,17800.0
2014-04-14 10:40:00,51.72,51.76,51.64,51.66,17400.0,39.2664,39.2968,39.2056,39.2208,17400.0
2014-04-14 10:45:00,51.67,51.71,51.6,51.6,14100.0,39.2284,39.2588,39.1753,39.1753,14100.0
2014-04-14 10:50:00,51.6,51.76,51.57,51.73,18100.0,39.1753,39.2968,39.1525,39.274,18100.0
2014-04-14 10:55:00,51.72,51.79,51.69,51.7,18100.0,39.2664,39.3195,39.2436,39.2512,18100.0
2014-04-14 11:00:00,51.71,51.76,51.65,51.7,15200.0,39.2588,39.2968,39.2132,39.2512,15200.0
2014-04-14 11:05:00,51.71,51.77,51.71,51.75,10600.0,39.2588,39.3043,39.2588,39.2892,10600.0
2014-04-14 11:10:00,51.76,51.76,51.68,51.7,13900.0,39.2968,39.2968,39.236,39.2512,13900.0
2014-04-14 11:15:00,51.69,51.78,51.69,51.75,15600.0,39.2436,39.3119,39.2436,39.2892,15600.0
2014-04-14 11:20:00,51.76,51.78,51.68,51.72,21200.0,39.2968,39.3119,39.236,39.2664,21200.0
2014-04-14 11:25:00,51.7,51.83,51.7,51.83,8900.0,39.2512,39.3499,39.2512,39.3499,8900.0
2014-04-14 11:30:00,51.85,51.96,51.85,51.95,18200.0,39.3651,39.4486,39.3651,39.441,18200.0
2014-04-14 11:35:00,51.96,51.98,51.93,51.96,9300.0,39.4486,39.4638,39.4258,39.4486,9300.0
2014-04-14 11:40:00,51.95,51.99,51.91,51.98,9600.0,39.441,39.4714,39.4106,39.4638,9600.0
2014-04-14 11:45:00,51.98,51.99,51.94,51.97,10600.0,39.4638,39.4714,39.4334,39.4562,10600.0
2014-04-14 11:50:00,51.97,51.99,51.94,51.98,8000.0,39.4562,39.4714,39.4334,39.4638,8000.0
2014-04-14 11:55:00,51.97,51.99,51.91,51.91,11000.0,39.4562,39.4714,39.4106,39.4106,11000.0
2014-04-14 12:00:00,51.9,51.9,51.86,51.86,8900.0,39.403,39.403,39.3727,39.3727,8900.0
2014-04-14 12:05:00,51.86,51.86,51.82,51.84,8300.0,39.3727,39.3727,39.3423,39.3575,8300.0
2014-04-14 12:10:00,51.84,51.85,51.81,51.84,13500.0,39.3575,39.3651,39.3347,39.3575,13500.0
2014-04-14 12:15:00,51.84,51.85,51.81,51.82,21400.0,39.3575,39.3651,39.3347,39.3423,21400.0
2014-04-14 12:20:00,51.82,51.83,51.8,51.82,6600.0,39.3423,39.3499,39.3271,39.3423,6600.0
2014-04-14 12:25:00,51.83,51.85,51.81,51.85,11500.0,39.3499,39.3651,39.3347,39.3651,11500.0
2014-04-14 12:30:00,51.85,51.87,51.79,51.87,10400.0,39.3651,39.3803,39.3195,39.3803,10400.0
2014-04-14 12:35:00,51.85,51.97,51.84,51.94,18200.0,39.3651,39.4562,39.3575,39.4334,18200.0
2014-04-14 12:40:00,51.93,51.99,51.93,51.97,5800.0,39.4258,39.4714,39.4258,39.4562,5800.0
2014-04-14 12:45:00,51.97,52.0,51.92,51.96,8700.0,39.4562,39.479,39.4182,39.4486,8700.0
2014-04-14 12:50:00,51.95,51.96,51.91,51.94,5600.0,39.441,39.4486,39.4106,39.4334,5600.0
2014-04-14 12:55:00,51.94,51.96,51.91,51.95,7500.0,39.4334,39.4486,39.4106,39.441,7500.0
2014-04-14 13:00:00,51.94,51.94,51.88,51.9,7000.0,39.4334,39.4334,39.3879,39.403,7000.0
2014-04-14 13:05:00,51.9,51.93,51.88,51.88,7900.0,39.403,39.4258,39.3879,39.3879,7900.0
2014-04-14 13:10:00,51.88,51.88,51.8,51.82,9500.0,39.3879,39.3879,39.3271,39.3423,9500.0
2014-04-14 13:15:00,51.81,51.81,51.75,51.77,9100.0,39.3347,39.3347,39.2892,39.3043,9100.0
2014-04-14 13:20:00,51.78,51.81,51.72,51.73,7200.0,39.3119,39.3347,39.2664,39.274,7200.0
2014-04-14 13:25:00,51.73,51.77,51.71,51.71,9800.0,39.274,39.3043,39.2588,39.2588,9800.0
2014-04-14 13:30:00,51.71,51.79,51.7,51.77,11800.0,39.2588,39.3195,39.2512,39.3043,11800.0
2014-04-14 13:35:00,51.79,51.84,51.79,51.81,8200.0,39.3195,39.3575,39.3195,39.3347,8200.0
2014-04-14 13:40:00,51.82,51.85,51.8,51.82,9500.0,39.3423,39.3651,39.3271,39.3423,9500.0
2014-04-14 13:45:00,51.82,51.87,51.78,51.79,13500.0,39.3423,39.3803,39.3119,39.3195,13500.0
2014-04-14 13:50:00,51.79,51.81,51.79,51.8,6600.0,39.3195,39.3347,39.3195,39.3271,6600.0
2014-04-14 13:55:00,51.8,51.81,51.77,51.79,13800.0,39.3271,39.3347,39.3043,39.3195,13800.0
2014-04-14 14:00:00,51.78,51.84,51.78,51.81,12800.0,39.3119,39.3575,39.3119,39.3347,12800.0
2014-04-14 14:05:00,51.82,51.88,51.82,51.83,13400.0,39.3423,39.3879,39.3423,39.3499,13400.0
2014-04-14 14:10:00,51.83,51.85,51.79,51.79,8700.0,39.3499,39.3651,39.3195,39.3195,8700.0
2014-04-14 14:15:00,51.78,51.8,51.73,51.74,7800.0,39.3119,39.3271,39.274,39.2816,7800.0
2014-04-14 14:20:00,51.73,51.76,51.69,51.73,8900.0,39.274,39.2968,39.2436,39.274,8900.0
2014-04-14 14:25:00,51.72,51.77,51.71,51.72,7000.0,39.2664,39.3043,39.2588,39.2664,7000.0
2014-04-14 14:30:00,51.72,51.72,51.67,51.69,10000.0,39.2664,39.2664,39.2284,39.2436,10000.0
2014-04-14 14:35:00,51.7,51.75,51.7,51.75,6500.0,39.2512,39.2892,39.2512,39.2892,6500.0
2014-04-14 14:40:00,51.74,51.8,51.71,51.76,7600.0,39.2816,39.3271,39.2588,39.2968,7600.0
2014-04-14 14:45:00,51.76,51.77,51.73,51.77,9400.0,39.2968,39.3043,39.274,39.3043,9400.0
2014-04-14 14:50:00,51.77,51.8,51.73,51.75,14500.0,39.3043,39.3271,39.274,39.2892,14500.0
2014-04-14 14:55:00,51.76,51.76,51.69,51.69,8800.0,39.2968,39.2968,39.2436,39.2436,8800.0
2014-04-14 15:00:00,51.68,51.7,51.61,51.61,9000.0,39.236,39.2512,39.1829,39.1829,9000.0
2014-04-14 15:05:00,51.6,51.62,51.53,51.53,12100.0,39.1753,39.1905,39.1221,39.1221,12100.0
2014-04-14 15:10:00,51.53,51.57,51.41,51.43,27100.0,39.1221,39.1525,39.031,39.0462,27100.0
2014-04-14 15:15:00,51.42,51.48,51.42,51.47,19100.0,39.0386,39.0842,39.0386,39.0766,19100.0
2014-04-14 15:20:00,51.47,51.53,51.46,51.53,19600.0,39.0766,39.1221,39.069,39.1221,19600.0
2014-04-14 15:25:00,51.52,51.6,51.48,51.6,24600.0,39.1145,39.1753,39.0842,39.1753,24600.0
2014-04-14 15:30:00,51.6,51.68,51.6,51.64,34200.0,39.1753,39.236,39.1753,39.2056,34200.0
2014-04-14 15:35:00,51.63,51.74,51.61,51.72,37600.0,39.1981,39.2816,39.1829,39.2664,37600.0
2014-04-14 15:40:00,51.72,51.77,51.66,51.77,37000.0,39.2664,39.3043,39.2208,39.3043,37000.0
2014-04-14 15:45:00,51.77,51.81,51.69,51.79,88800.0,39.3043,39.3347,39.2436,39.3195,88800.0
2014-04-14 15:50:00,51.79,51.89,51.78,51.84,97300.0,39.3195,39.3955,39.3119,39.3575,97300.0
2014-04-14 15:55:00,51.84,51.88,51.82,51.82,157500.0,39.3575,39.3879,39.3423,39.3423,157500.0
2014-04-15 09:30:00,51.69,51.69,51.35,51.45,38900.0,39.2436,39.2436,38.9855,39.0614,38900.0
2014-04-15 09:35:00,51.47,51.65,51.46,51.49,14000.0,39.0766,39.2132,39.069,39.0918,14000.0
2014-04-15 09:40:00,51.5,51.54,51.33,51.36,19500.0,39.0994,39.1297,38.9703,38.9931,19500.0
2014-04-15 09:45:00,51.37,51.39,51.29,51.35,14300.0,39.0007,39.0158,38.9399,38.9855,14300.0
2014-04-15 09:50:00,51.37,51.37,51.21,51.29,29700.0,39.0007,39.0007,38.8792,38.9399,29700.0
2014-04-15 09:55:00,51.29,51.34,51.24,51.27,15300.0,38.9399,38.9779,38.902,38.9247,15300.0
2014-04-15 10:00:00,51.26,51.38,51.21,51.24,14000.0,38.9171,39.0083,38.8792,38.902,14000.0
2014-04-15 10:05:00,51.24,51.24,51.1,51.18,20100.0,38.902,38.902,38.7957,38.8564,20100.0
2014-04-15 10:10:00,51.16,51.16,51.09,51.12,15100.0,38.8412,38.8412,38.7881,38.8109,15100.0
2014-04-15 10:15:00,51.13,51.17,51.02,51.05,28500.0,38.8185,38.8488,38.7349,38.7577,28500.0
2014-04-15 10:20:00,51.07,51.07,50.9,50.93,17900.0,38.7729,38.7729,38.6438,38.6666,17900.0
2014-04-15 10:25:00,50.93,50.94,50.79,50.84,41600.0,38.6666,38.6742,38.5603,38.5983,41600.0
2014-04-15 10:30:00,50.84,50.84,50.71,50.82,18100.0,38.5983,38.5983,38.4996,38.5831,18100.0
2014-04-15 10:35:00,50.85,51.04,50.85,50.99,13100.0,38.6059,38.7501,38.6059,38.7122,13100.0
2014-04-15 10:40:00,51.0,51.1,51.0,51.05,11000.0,38.7198,38.7957,38.7198,38.7577,11000.0
2014-04-15 10:45:00,51.07,51.18,51.07,51.15,17000.0,38.7729,38.8564,38.7729,38.8336,17000.0
2014-04-15 10:50:00,51.15,51.2,50.96,51.0,26700.0,38.8336,38.8716,38.6894,38.7198,26700.0
2014-04-15 10:55:00,50.97,51.03,50.91,50.96,14200.0,38.697,38.7425,38.6514,38.6894,14200.0
2014-04-15 11:00:00,50.95,50.95,50.79,50.8,20700.0,38.6818,38.6818,38.5603,38.5679,20700.0
2014-04-15 11:05:00,50.81,50.92,50.78,50.79,17100.0,38.5755,38.659,38.5527,38.5603,17100.0
2014-04-15 11:10:00,50.79,50.8,50.69,50.72,32500.0,38.5603,38.5679,38.4844,38.5072,32500.0
2014-04-15 11:15:00,50.72,50.73,50.59,50.67,51900.0,38.5072,38.5148,38.4085,38.4692,51900.0
2014-04-15 11:20:00,50.66,50.85,50.63,50.8,19100.0,38.4616,38.6059,38.4388,38.5679,19100.0
2014-04-15 11:25:00,50.8,50.82,50.68,50.76,18600.0,38.5679,38.5831,38.4768,38.5375,18600.0
2014-04-15 11:30:00,50.76,50.9,50.73,50.86,9500.0,38.5375,38.6438,38.5148,38.6135,9500.0
2014-04-15 11:35:00,50.86,50.91,50.82,50.82,11000.0,38.6135,38.6514,38.5831,38.5831,11000.0
2014-04-15 11:40:00,50.81,50.85,50.73,50.75,12400.0,38.5755,38.6059,38.5148,38.53,12400.0
2014-04-15 11:45:00,50.76,50.78,50.59,50.59,16400.0,38.5375,38.5527,38.4085,38.4085,16400.0
2014-04-15 11:50:00,50.59,50.68,50.59,50.68,12900.0,38.4085,38.4768,38.4085,38.4768,12900.0
2014-04-15 11:55:00,50.69,50.71,50.59,50.67,13600.0,38.4844,38.4996,38.4085,38.4692,13600.0
2014-04-15 12:00:00,50.65,50.65,50.58,50.64,13700.0,38.454,38.454,38.4009,38.4464,13700.0
2014-04-15 12:05:00,50.66,50.67,50.59,50.67,10100.0,38.4616,38.4692,38.4085,38.4692,10100.0
2014-04-15 12:10:00,50.66,50.73,50.63,50.68,12600.0,38.4616,38.5148,38.4388,38.4768,12600.0
2014-04-15 12:15:00,50.7,50.76,50.7,50.7,7600.0,38.492,38.5375,38.492,38.492,7600.0
2014-04-15 12:20:00,50.72,50.74,50.62,50.63,7800.0,38.5072,38.5224,38.4313,38.4388,7800.0
2014-04-15 12:25:00,50.66,50.78,50.62,50.75,7600.0,38.4616,38.5527,38.4313,38.53,7600.0
2014-04-15 12:30:00,50.74,50.76,50.7,50.7,17900.0,38.5224,38.5375,38.492,38.492,17900.0
2014-04-15 12:35:00,50.69,50.73,50.67,50.72,11900.0,38.4844,38.5148,38.4692,38.5072,11900.0
2014-04-15 12:40:00,50.71,50.77,50.71,50.72,10500.0,38.4996,38.5451,38.4996,38.5072,10500.0
2014-04-15 12:45:00,50.72,50.75,50.63,50.63,9200.0,38.5072,38.53,38.4388,38.4388,9200.0
2014-04-15 12:50:00,50.63,50.74,50.61,50.74,19300.0,38.4388,38.5224,38.4237,38.5224,19300.0
2014-04-15 12:55:00,50.74,50.74,50.65,50.69,8800.0,38.5224,38.5224,38.454,38.4844,8800.0
2014-04-15 13:00:00,50.68,50.68,50.6,50.67,10400.0,38.4768,38.4768,38.4161,38.4692,10400.0
2014-04-15 13:05:00,50.68,50.72,50.66,50.69,12500.0,38.4768,38.5072,38.4616,38.4844,12500.0
2014-04-15 13:10:00,50.69,50.78,50.67,50.77,10400.0,38.4844,38.5527,38.4692,38.5451,10400.0
2014-04-15 13:15:00,50.76,50.83,50.75,50.81,9900.0,38.5375,38.5907,38.53,38.5755,9900.0
2014-04-15 13:20:00,50.82,50.83,50.76,50.78,6700.0,38.5831,38.5907,38.5375,38.5527,6700.0
2014-04-15 13:25:00,50.76,50.86,50.75,50.86,15800.0,38.5375,38.6135,38.53,38.6135,15800.0
2014-04-15 13:30:00,50.86,50.96,50.83,50.94,14200.0,38.6135,38.6894,38.5907,38.6742,14200.0
2014-04-15 13:35:00,50.95,51.03,50.95,50.96,10600.0,38.6818,38.7425,38.6818,38.6894,10600.0
2014-04-15 13:40:00,50.96,51.02,50.95,50.97,18600.0,38.6894,38.7349,38.6818,38.697,18600.0
2014-04-15 13:45:00,50.98,51.02,50.95,51.01,10200.0,38.7046,38.7349,38.6818,38.7273,10200.0
2014-04-15 13:50:00,51.01,51.08,51.01,51.07,9000.0,38.7273,38.7805,38.7273,38.7729,9000.0
2014-04-15 13:55:00,51.07,51.26,51.06,51.23,13100.0,38.7729,38.9171,38.7653,38.8944,13100.0
2014-04-15 14:00:00,51.23,51.36,51.23,51.35,10300.0,38.8944,38.9931,38.8944,38.9855,10300.0
2014-04-15 14:05:00,51.36,51.41,51.28,51.29,14400.0,38.9931,39.031,38.9323,38.9399,14400.0
2014-04-15 14:10:00,51.29,51.35,51.25,51.33,10200.0,38.9399,38.9855,38.9096,38.9703,10200.0
2014-04-15 14:15:00,51.34,51.4,51.25,51.27,15800.0,38.9779,39.0234,38.9096,38.9247,15800.0
2014-04-15 14:20:00,51.27,51.31,51.22,51.31,9100.0,38.9247,38.9551,38.8868,38.9551,9100.0
2014-04-15 14:25:00,51.31,51.39,51.26,51.35,13700.0,38.9551,39.0158,38.9171,38.9855,13700.0
2014-04-15 14:30:00,51.34,51.46,51.34,51.46,13500.0,38.9779,39.069,38.9779,39.069,13500.0
2014-04-15 14:35:00,51.47,51.52,51.42,51.51,15500.0,39.0766,39.1145,39.0386,39.107,15500.0
2014-04-15 14:40:00,51.51,51.53,51.49,51.5,15900.0,39.107,39.1221,39.0918,39.0994,15900.0
2014-04-15 14:45:00,51.52,51.52,51.43,51.46,40600.0,39.1145,39.1145,39.0462,39.069,40600.0
2014-04-15 14:50:00,51.46,51.56,51.46,51.56,13000.0,39.069,39.1449,39.069,39.1449,13000.0
2014-04-15 14:55:00,51.56,51.57,51.5,51.5,5700.0,39.1449,39.1525,39.0994,39.0994,5700.0
2014-04-15 15:00:00,51.51,51.55,51.5,51.52,11600.0,39.107,39.1373,39.0994,39.1145,11600.0
2014-04-15 15:05:00,51.52,51.52,51.44,51.49,14800.0,39.1145,39.1145,39.0538,39.0918,14800.0
2014-04-15 15:10:00,51.48,51.59,51.47,51.59,10700.0,39.0842,39.1677,39.0766,39.1677,10700.0
2014-04-15 15:15:00,51.58,51.68,51.57,51.68,24600.0,39.1601,39.236,39.1525,39.236,24600.0
2014-04-15 15:20:00,51.69,51.7,51.62,51.64,20600.0,39.2436,39.2512,39.1905,39.2056,20600.0
2014-04-15 15:25:00,51.63,51.68,51.57,51.68,34200.0,39.1981,39.236,39.1525,39.236,34200.0
2014-04-15 15:30:00,51.68,51.69,51.6,51.64,40300.0,39.236,39.2436,39.1753,39.2056,40300.0
2014-04-15 15:35:00,51.64,51.68,51.58,51.6,30500.0,39.2056,39.236,39.1601,39.1753,30500.0
2014-04-15 15:40:00,51.6,51.63,51.56,51.57,23100.0,39.1753,39.1981,39.1449,39.1525,23100.0
2014-04-15 15:45:00,51.58,51.66,51.58,51.66,26300.0,39.1601,39.2208,39.1601,39.2208,26300.0
2014-04-15 15:50:00,51.67,51.71,51.66,51.7,39800.0,39.2284,39.2588,39.2208,39.2512,39800.0
2014-04-15 15:55:00,51.69,51.69,51.61,51.67,63000.0,39.2436,39.2436,39.1829,39.2284,63000.0
2014-04-16 09:30:00,51.99,52.14,51.84,51.93,39700.0,39.4714,39.5853,39.3575,39.4258,39700.0
2014-04-16 09:35:00,51.91,51.94,51.77,51.87,29200.0,39.4106,39.4334,39.3043,39.3803,29200.0
2014-04-16 09:40:00,51.8,51.97,51.8,51.93,17100.0,39.3271,39.4562,39.3271,39.4258,17100.0
2014-04-16 09:45:00,51.93,51.93,51.77,51.78,28400.0,39.4258,39.4258,39.3043,39.3119,28400.0
2014-04-16 09:50:00,51.78,51.82,51.71,51.73,10500.0,39.3119,39.3423,39.2588,39.274,10500.0
2014-04-16 09:55:00,51.73,51.85,51.72,51.77,7700.0,39.274,39.3651,39.2664,39.3043,7700.0
2014-04-16 10:00:00,51.76,51.79,51.68,51.79,19300.0,39.2968,39.3195,39.236,39.3195,19300.0
2014-04-16 10:05:00,51.8,51.82,51.72,51.77,31400.0,39.3271,39.3423,39.2664,39.3043,31400.0
2014-04-16 10:10:00,51.77,51.78,51.65,51.66,35600.0,39.3043,39.3119,39.2132,39.2208,35600.0
2014-04-16 10:15:00,51.67,51.68,51.62,51.64,21700.0,39.2284,39.236,39.1905,39.2056,21700.0
2014-04-16 10:20:00,51.64,51.64,51.55,51.55,20800.0,39.2056,39.2056,39.1373,39.1373,20800.0
2014-04-16 10:25:00,51.57,51.58,51.51,51.53,10300.0,39.1525,39.1601,39.107,39.1221,10300.0
2014-04-16 10:30:00,51.52,51.53,51.48,51.5,30200.0,39.1145,39.1221,39.0842,39.0994,30200.0
2014-04-16 10:35:00,51.5,51.53,51.47,51.47,21300.0,39.0994,39.1221,39.0766,39.0766,21300.0
2014-04-16 10:40:00,51.48,51.49,51.43,51.43,13200.0,39.0842,39.0918,39.0462,39.0462,13200.0
2014-04-16 10:45:00,51.43,51.51,51.43,51.5,27500.0,39.0462,39.107,39.0462,39.0994,27500.0
2014-04-16 10:50:00,51.5,51.5,51.39,51.39,15200.0,39.0994,39.0994,39.0158,39.0158,15200.0
2014-04-16 10:55:00,51.38,51.43,51.38,51.41,13000.0,39.0083,39.0462,39.0083,39.031,13000.0
2014-04-16 11:00:00,51.4,51.47,51.39,51.39,13300.0,39.0234,39.0766,39.0158,39.0158,13300.0
2014-04-16 11:05:00,51.39,51.39,51.33,51.33,44700.0,39.0158,39.0158,38.9703,38.9703,44700.0
2014-04-16 11:10:00,51.35,51.53,51.33,51.53,14100.0,38.9855,39.1221,38.9703,39.1221,14100.0
2014-04-16 11:15:00,51.52,51.61,51.51,51.59,16900.0,39.1145,39.1829,39.107,39.1677,16900.0
2014-04-16 11:20:00,51.58,51.63,51.51,51.57,13200.0,39.1601,39.1981,39.107,39.1525,13200.0
2014-04-16 11:25:00,51.59,51.59,51.49,51.57,14000.0,39.1677,39.1677,39.0918,39.1525,14000.0
2014-04-16 11:30:00,51.57,51.74,51.57,51.71,16400.0,39.1525,39.2816,39.1525,39.2588,16400.0
2014-04-16 11:35:00,51.71,51.74,51.68,51.74,5600.0,39.2588,39.2816,39.236,39.2816,5600.0
2014-04-16 11:40:00,51.75,51.77,51.69,51.69,11700.0,39.2892,39.3043,39.2436,39.2436,11700.0
2014-04-16 11:45:00,51.69,51.84,51.69,51.81,13600.0,39.2436,39.3575,39.2436,39.3347,13600.0
2014-04-16 11:50:00,51.82,51.96,51.82,51.96,8900.0,39.3423,39.4486,39.3423,39.4486,8900.0
2014-04-16 11:55:00,51.97,51.97,51.9,51.91,8300.0,39.4562,39.4562,39.403,39.4106,8300.0
2014-04-16 12:00:00,51.93,51.99,51.92,51.97,7900.0,39.4258,39.4714,39.4182,39.4562,7900.0
2014-04-16 12:05:00,51.96,52.09,51.96,52.08,13800.0,39.4486,39.5473,39.4486,39.5397,13800.0
2014-04-16 12:10:00,52.08,52.16,52.08,52.13,15600.0,39.5397,39.6004,39.5397,39.5777,15600.0
2014-04-16 12:15:00,52.13,52.21,52.13,52.19,17100.0,39.5777,39.6384,39.5777,39.6232,17100.0
2014-04-16 12:20:00,52.18,52.2,52.0,52.0,16800.0,39.6156,39.6308,39.479,39.479,16800.0
2014-04-16 12:25:00,52.0,52.03,51.97,51.97,10800.0,39.479,39.5017,39.4562,39.4562,10800.0
2014-04-16 12:30:00,51.97,51.99,51.86,51.88,17500.0,39.4562,39.4714,39.3727,39.3879,17500.0
2014-04-16 12:35:00,51.88,51.9,51.82,51.84,8700.0,39.3879,39.403,39.3423,39.3575,8700.0
2014-04-16 12:40:00,51.86,51.92,51.84,51.87,8200.0,39.3727,39.4182,39.3575,39.3803,8200.0
2014-04-16 12:45:00,51.86,51.87,51.79,51.79,14800.0,39.3727,39.3803,39.3195,39.3195,14800.0
2014-04-16 12:50:00,51.78,51.78,51.71,51.71,17000.0,39.3119,39.3119,39.2588,39.2588,17000.0
2014-04-16 12:55:00,51.72,51.73,51.64,51.64,6000.0,39.2664,39.274,39.2056,39.2056,6000.0
2014-04-16 13:00:00,51.63,51.65,51.6,51.6,9200.0,39.1981,39.2132,39.1753,39.1753,9200.0
2014-04-16 13:05:00,51.59,51.61,51.54,51.58,30700.0,39.1677,39.1829,39.1297,39.1601,30700.0
2014-04-16 13:10:00,51.57,51.58,51.52,51.56,16900.0,39.1525,39.1601,39.1145,39.1449,16900.0
2014-04-16 13:15:00,51.57,51.67,51.57,51.66,6600.0,39.1525,39.2284,39.1525,39.2208,6600.0
2014-04-16 13:20:00,51.67,51.76,51.66,51.74,11300.0,39.2284,39.2968,39.2208,39.2816,11300.0
2014-04-16 13:25:00,51.74,51.76,51.71,51.71,9200.0,39.2816,39.2968,39.2588,39.2588,9200.0
2014-04-16 13:30:00,51.7,51.7,51.64,51.64,5000.0,39.2512,39.2512,39.2056,39.2056,5000.0
2014-04-16 13:35:00,51.64,51.71,51.63,51.69,5800.0,39.2056,39.2588,39.1981,39.2436,5800.0
2014-04-16 13:40:00,51.71,51.72,51.68,51.68,7200.0,39.2588,39.2664,39.236,39.236,7200.0
2014-04-16 13:45:00,51.68,51.72,51.66,51.72,6200.0,39.236,39.2664,39.2208,39.2664,6200.0
2014-04-16 13:50:00,51.73,51.76,51.72,51.74,9300.0,39.274,39.2968,39.2664,39.2816,9300.0
2014-04-16 13:55:00,51.73,51.79,51.72,51.79,5300.0,39.274,39.3195,39.2664,39.3195,5300.0
2014-04-16 14:00:00,51.79,51.8,51.73,51.73,8000.0,39.3195,39.3271,39.274,39.274,8000.0
2014-04-16 14:05:00,51.72,51.75,51.69,51.73,9800.0,39.2664,39.2892,39.2436,39.274,9800.0
2014-04-16 14:10:00,51.72,51.75,51.71,51.71,14200.0,39.2664,39.2892,39.2588,39.2588,14200.0
2014-04-16 14:15:00,51.71,51.71,51.62,51.63,14700.0,39.2588,39.2588,39.1905,39.1981,14700.0
2014-04-16 14:20:00,51.64,51.7,51.61,51.66,16100.0,39.2056,39.2512,39.1829,39.2208,16100.0
2014-04-16 14:25:00,51.66,51.69,51.64,51.65,12200.0,39.2208,39.2436,39.2056,39.2132,12200.0
2014-04-16 14:30:00,51.67,51.81,51.67,51.77,16200.0,39.2284,39.3347,39.2284,39.3043,16200.0
2014-04-16 14:35:00,51.76,51.79,51.73,51.75,8700.0,39.2968,39.3195,39.274,39.2892,8700.0
2014-04-16 14:40:00,51.76,51.78,51.74,51.75,16100.0,39.2968,39.3119,39.2816,39.2892,16100.0
2014-04-16 14:45:00,51.76,51.82,51.74,51.75,14500.0,39.2968,39.3423,39.2816,39.2892,14500.0
2014-04-16 14:50:00,51.76,51.87,51.76,51.87,20400.0,39.2968,39.3803,39.2968,39.3803,20400.0
2014-04-16 14:55:00,51.86,51.91,51.86,51.91,11500.0,39.3727,39.4106,39.3727,39.4106,11500.0
2014-04-16 15:00:00,51.91,51.96,51.91,51.96,22700.0,39.4106,39.4486,39.4106,39.4486,22700.0
2014-04-16 15:05:00,51.96,52.04,51.96,52.02,46200.0,39.4486,39.5093,39.4486,39.4941,46200.0
2014-04-16 15:10:00,52.02,52.08,51.99,52.02,24100.0,39.4941,39.5397,39.4714,39.4941,24100.0
2014-04-16 15:15:00,52.0,52.05,51.98,52.05,38500.0,39.479,39.5169,39.4638,39.5169,38500.0
2014-04-16 15:20:00,52.04,52.1,52.03,52.06,31800.0,39.5093,39.5549,39.5017,39.5245,31800.0
2014-04-16 15:25:00,52.07,52.09,52.05,52.07,23600.0,39.5321,39.5473,39.5169,39.5321,23600.0
2014-04-16 15:30:00,52.07,52.09,52.05,52.08,37100.0,39.5321,39.5473,39.5169,39.5397,37100.0
2014-04-16 15:35:00,52.09,52.14,52.08,52.14,22700.0,39.5473,39.5853,39.5397,39.5853,22700.0
2014-04-16 15:40:00,52.15,52.16,52.12,52.16,36700.0,39.5928,39.6004,39.5701,39.6004,36700.0
2014-04-16 15:45:00,52.16,52.18,52.07,52.1,68000.0,39.6004,39.6156,39.5321,39.5549,68000.0
2014-04-16 15:50:00,52.1,52.17,52.09,52.17,63300.0,39.5549,39.608,39.5473,39.608,63300.0
2014-04-16 15:55:00,52.17,52.21,52.16,52.2,93900.0,39.608,39.6384,39.6004,39.6308,93900.0
2014-04-17 09:30:00,51.95,52.14,51.79,51.91,128500.0,39.441,39.5853,39.3195,39.4106,128500.0
2014-04-17 09:35:00,51.92,52.05,51.9,51.9,14100.0,39.4182,39.5169,39.403,39.403,14100.0
2014-04-17 09:40:00,51.88,52.05,51.88,52.0,29200.0,39.3879,39.5169,39.3879,39.479,29200.0
2014-04-17 09:45:00,52.0,52.27,51.97,52.22,34100.0,39.479,39.684,39.4562,39.646,34100.0
2014-04-17 09:50:00,52.23,52.29,52.01,52.01,28000.0,39.6536,39.6991,39.4866,39.4866,28000.0
2014-04-17 09:55:00,52.01,52.01,51.85,51.95,23500.0,39.4866,39.4866,39.3651,39.441,23500.0
2014-04-17 10:00:00,51.96,52.12,51.94,52.12,26900.0,39.4486,39.5701,39.4334,39.5701,26900.0
2014-04-17 10:05:00,52.1,52.3,52.1,52.28,40400.0,39.5549,39.7067,39.5549,39.6915,40400.0
2014-04-17 10:10:00,52.26,52.37,52.26,52.27,20500.0,39.6764,39.7599,39.6764,39.684,20500.0
2014-04-17 10:15:00,52.26,52.28,52.17,52.21,15100.0,39.6764,39.6915,39.608,39.6384,15100.0
2014-04-17 10:20:00,52.22,52.26,52.17,52.21,14200.0,39.646,39.6764,39.608,39.6384,14200.0
2014-04-17 10:25:00,52.2,52.23,52.12,52.16,25400.0,39.6308,39.6536,39.5701,39.6004,25400.0
2014-04-17 10:30:00,52.15,52.24,52.12,52.24,38400.0,39.5928,39.6612,39.5701,39.6612,38400.0
2014-04-17 10:35:00,52.24,52.46,52.21,52.46,31300.0,39.6612,39.8282,39.6384,39.8282,31300.0
2014-04-17 10:40:00,52.48,52.48,52.42,52.47,78200.0,39.8434,39.8434,39.7978,39.8358,78200.0
2014-04-17 10:45:00,52.47,52.57,52.46,52.51,39200.0,39.8358,39.9117,39.8282,39.8662,39200.0
2014-04-17 10:50:00,52.49,52.5,52.34,52.44,28000.0,39.851,39.8586,39.7371,39.813,28000.0
2014-04-17 10:55:00,52.45,52.45,52.36,52.41,18600.0,39.8206,39.8206,39.7523,39.7902,18600.0
2014-04-17 11:00:00,52.41,52.44,52.38,52.4,23200.0,39.7902,39.813,39.7675,39.7826,23200.0
2014-04-17 11:05:00,52.41,52.43,52.36,52.38,17300.0,39.7902,39.8054,39.7523,39.7675,17300.0
2014-04-17 11:10:00,52.37,52.37,52.3,52.31,27600.0,39.7599,39.7599,39.7067,39.7143,27600.0
2014-04-17 11:15:00,52.3,52.31,52.19,52.19,44500.0,39.7067,39.7143,39.6232,39.6232,44500.0
2014-04-17 11:20:00,52.2,52.25,52.2,52.23,30300.0,39.6308,39.6688,39.6308,39.6536,30300.0
2014-04-17 11:25:00,52.23,52.34,52.21,52.29,14000.0,39.6536,39.7371,39.6384,39.6991,14000.0
2014-04-17 11:30:00,52.3,52.4,52.3,52.37,9700.0,39.7067,39.7826,39.7067,39.7599,9700.0
2014-04-17 11:35:00,52.37,52.44,52.34,52.44,12700.0,39.7599,39.813,39.7371,39.813,12700.0
2014-04-17 11:40:00,52.43,52.47,52.36,52.4,32800.0,39.8054,39.8358,39.7523,39.7826,32800.0
2014-04-17 11:45:00,52.41,52.41,52.3,52.32,14900.0,39.7902,39.7902,39.7067,39.7219,14900.0
2014-04-17 11:50:00,52.34,52.35,52.28,52.28,14500.0,39.7371,39.7447,39.6915,39.6915,14500.0
2014-04-17 11:55:00,52.29,52.3,52.21,52.29,18900.0,39.6991,39.7067,39.6384,39.6991,18900.0
2014-04-17 12:00:00,52.28,52.31,52.24,52.24,7600.0,39.6915,39.7143,39.6612,39.6612,7600.0
2014-04-17 12:05:00,52.22,52.22,52.17,52.17,20800.0,39.646,39.646,39.608,39.608,20800.0
2014-04-17 12:10:00,52.19,52.27,52.16,52.27,20300.0,39.6232,39.684,39.6004,39.684,20300.0
2014-04-17 12:15:00,52.26,52.28,52.2,52.2,11200.0,39.6764,39.6915,39.6308,39.6308,11200.0
2014-04-17 12:20:00,52.21,52.23,52.14,52.15,12600.0,39.6384,39.6536,39.5853,39.5928,12600.0
2014-04-17 12:25:00,52.14,52.16,52.1,52.12,10500.0,39.5853,39.6004,39.5549,39.5701,10500.0
2014-04-17 12:30:00,52.11,52.13,52.09,52.12,10600.0,39.5625,39.5777,39.5473,39.5701,10600.0
2014-04-17 12:35:00,52.12,52.18,52.1,52.18,11900.0,39.5701,39.6156,39.5549,39.6156,11900.0
2014-04-17 12:40:00,52.17,52.17,52.12,52.12,17100.0,39.608,39.608,39.5701,39.5701,17100.0
2014-04-17 12:45:00,52.12,52.17,52.11,52.16,11700.0,39.5701,39.608,39.5625,39.6004,11700.0
2014-04-17 12:50:00,52.16,52.16,52.12,52.12,8300.0,39.6004,39.6004,39.5701,39.5701,8300.0
2014-04-17 12:55:00,52.11,52.13,52.1,52.12,15800.0,39.5625,39.5777,39.5549,39.5701,15800.0
2014-04-17 13:00:00,52.12,52.15,52.1,52.15,7700.0,39.5701,39.5928,39.5549,39.5928,7700.0
2014-04-17 13:05:00,52.14,52.17,52.13,52.16,14800.0,39.5853,39.608,39.5777,39.6004,14800.0
2014-04-17 13:10:00,52.17,52.27,52.17,52.26,17300.0,39.608,39.684,39.608,39.6764,17300.0
2014-04-17 13:15:00,52.26,52.27,52.21,52.22,15300.0,39.6764,39.684,39.6384,39.646,15300.0
2014-04-17 13:20:00,52.22,52.28,52.22,52.28,7300.0,39.646,39.6915,39.646,39.6915,7300.0
2014-04-17 13:25:00,52.27,52.28,52.22,52.26,14800.0,39.684,39.6915,39.646,39.6764,14800.0
2014-04-17 13:30:00,52.26,52.29,52.24,52.28,17200.0,39.6764,39.6991,39.6612,39.6915,17200.0
2014-04-17 13:35:00,52.29,52.37,52.29,52.35,40200.0,39.6991,39.7599,39.6991,39.7447,40200.0
2014-04-17 13:40:00,52.34,52.36,52.32,52.34,59000.0,39.7371,39.7523,39.7219,39.7371,59000.0
2014-04-17 13:45:00,52.34,52.39,52.33,52.39,48500.0,39.7371,39.7751,39.7295,39.7751,48500.0
2014-04-17 13:50:00,52.39,52.47,52.38,52.47,69500.0,39.7751,39.8358,39.7675,39.8358,69500.0
2014-04-17 13:55:00,52.47,52.56,52.47,52.49,31600.0,39.8358,39.9041,39.8358,39.851,31600.0
2014-04-17 14:00:00,52.48,52.49,52.46,52.47,14600.0,39.8434,39.851,39.8282,39.8358,14600.0
2014-04-17 14:05:00,52.47,52.53,52.47,52.51,56100.0,39.8358,39.8813,39.8358,39.8662,56100.0
2014-04-17 14:10:00,52.5,52.53,52.49,52.5,6700.0,39.8586,39.8813,39.851,39.8586,6700.0
2014-04-17 14:15:00,52.5,52.54,52.5,52.52,10400.0,39.8586,39.8889,39.8586,39.8738,10400.0
2014-04-17 14:20:00,52.53,52.55,52.5,52.5,37300.0,39.8813,39.8965,39.8586,39.8586,37300.0
2014-04-17 14:25:00,52.51,52.51,52.42,52.42,14300.0,39.8662,39.8662,39.7978,39.7978,14300.0
2014-04-17 14:30:00,52.42,52.44,52.39,52.4,12800.0,39.7978,39.813,39.7751,39.7826,12800.0
2014-04-17 14:35:00,52.4,52.42,52.39,52.41,10800.0,39.7826,39.7978,39.7751,39.7902,10800.0
2014-04-17 14:40:00,52.42,52.42,52.4,52.41,12600.0,39.7978,39.7978,39.7826,39.7902,12600.0
2014-04-17 14:45:00,52.4,52.42,52.37,52.38,15200.0,39.7826,39.7978,39.7599,39.7675,15200.0
2014-04-17 14:50:00,52.37,52.44,52.37,52.44,18100.0,39.7599,39.813,39.7599,39.813,18100.0
2014-04-17 14:55:00,52.43,52.47,52.42,52.46,16300.0,39.8054,39.8358,39.7978,39.8282,16300.0
2014-04-17 15:00:00,52.47,52.5,52.46,52.49,25600.0,39.8358,39.8586,39.8282,39.851,25600.0
2014-04-17 15:05:00,52.5,52.5,52.47,52.48,20600.0,39.8586,39.8586,39.8358,39.8434,20600.0
2014-04-17 15:10:00,52.48,52.54,52.48,52.54,15900.0,39.8434,39.8889,39.8434,39.8889,15900.0
2014-04-17 15:15:00,52.54,52.58,52.54,52.54,50200.0,39.8889,39.9193,39.8889,39.8889,50200.0
2014-04-17 15:20:00,52.54,52.55,52.49,52.49,41300.0,39.8889,39.8965,39.851,39.851,41300.0
2014-04-17 15:25:00,52.49,52.53,52.49,52.51,35400.0,39.851,39.8813,39.851,39.8662,35400.0
2014-04-17 15:30:00,52.51,52.51,52.47,52.47,50100.0,39.8662,39.8662,39.8358,39.8358,50100.0
2014-04-17 15:35:00,52.47,52.47,52.4,52.41,70600.0,39.8358,39.8358,39.7826,39.7902,70600.0
2014-04-17 15:40:00,52.41,52.41,52.33,52.34,77000.0,39.7902,39.7902,39.7295,39.7371,77000.0
2014-04-17 15:45:00,52.34,52.34,52.26,52.29,127600.0,39.7371,39.7371,39.6764,39.6991,127600.0
2014-04-17 15:50:00,52.28,52.31,52.23,52.23,161700.0,39.6915,39.7143,39.6536,39.6536,161700.0
2014-04-17 15:55:00,52.23,52.23,52.13,52.13,285900.0,39.6536,39.6536,39.5777,39.5777,285900.0
2014-04-21 09:30:00,52.1,52.46,52.0,52.11,33100.0,39.5549,39.8282,39.479,39.5625,33100.0
2014-04-21 09:35:00,52.14,52.18,52.01,52.07,19300.0,39.5853,39.6156,39.4866,39.5321,19300.0
2014-04-21 09:40:00,52.07,52.18,52.0,52.08,24000.0,39.5321,39.6156,39.479,39.5397,24000.0
2014-04-21 09:45:00,52.08,52.12,51.86,51.88,23300.0,39.5397,39.5701,39.3727,39.3879,23300.0
2014-04-21 09:50:00,51.89,51.97,51.82,51.9,14400.0,39.3955,39.4562,39.3423,39.403,14400.0
2014-04-21 09:55:00,51.89,52.01,51.83,52.0,30600.0,39.3955,39.4866,39.3499,39.479,30600.0
2014-04-21 10:00:00,52.03,52.07,51.97,52.06,15800.0,39.5017,39.5321,39.4562,39.5245,15800.0
2014-04-21 10:05:00,52.06,52.11,52.02,52.11,12600.0,39.5245,39.5625,39.4941,39.5625,12600.0
2014-04-21 10:10:00,52.1,52.1,52.03,52.03,9400.0,39.5549,39.5549,39.5017,39.5017,9400.0
2014-04-21 10:15:00,52.02,52.09,52.01,52.05,9700.0,39.4941,39.5473,39.4866,39.5169,9700.0
2014-04-21 10:20:00,52.01,52.05,51.99,52.05,7400.0,39.4866,39.5169,39.4714,39.5169,7400.0
2014-04-21 10:25:00,52.04,52.13,52.01,52.13,9800.0,39.5093,39.5777,39.4866,39.5777,9800.0
2014-04-21 10:30:00,52.13,52.13,52.06,52.06,8900.0,39.5777,39.5777,39.5245,39.5245,8900.0
2014-04-21 10:35:00,52.06,52.13,52.05,52.13,17800.0,39.5245,39.5777,39.5169,39.5777,17800.0
2014-04-21 10:40:00,52.14,52.25,52.12,52.12,15600.0,39.5853,39.6688,39.5701,39.5701,15600.0
2014-04-21 10:45:00,52.12,52.21,52.12,52.18,8000.0,39.5701,39.6384,39.5701,39.6156,8000.0
2014-04-21 10:50:00,52.17,52.21,52.14,52.2,13800.0,39.608,39.6384,39.5853,39.6308,13800.0
2014-04-21 10:55:00,52.2,52.25,52.16,52.25,10700.0,39.6308,39.6688,39.6004,39.6688,10700.0
2014-04-21 11:00:00,52.26,52.28,52.24,52.26,11600.0,39.6764,39.6915,39.6612,39.6764,11600.0
2014-04-21 11:05:00,52.26,52.31,52.26,52.28,7300.0,39.6764,39.7143,39.6764,39.6915,7300.0
2014-04-21 11:10:00,52.28,52.4,52.28,52.32,14100.0,39.6915,39.7826,39.6915,39.7219,14100.0
2014-04-21 11:15:00,52.33,52.34,52.28,52.3,8700.0,39.7295,39.7371,39.6915,39.7067,8700.0
2014-04-21 11:20:00,52.3,52.31,52.27,52.28,11900.0,39.7067,39.7143,39.684,39.6915,11900.0
2014-04-21 11:25:00,52.27,52.28,52.23,52.26,8200.0,39.684,39.6915,39.6536,39.6764,8200.0
2014-04-21 11:30:00,52.29,52.32,52.23,52.23,7700.0,39.6991,39.7219,39.6536,39.6536,7700.0
2014-04-21 11:35:00,52.24,52.26,52.18,52.22,9100.0,39.6612,39.6764,39.6156,39.646,9100.0
2014-04-21 11:40:00,52.22,52.22,52.16,52.17,8900.0,39.646,39.646,39.6004,39.608,8900.0
2014-04-21 11:45:00,52.15,52.17,52.1,52.1,10000.0,39.5928,39.608,39.5549,39.5549,10000.0
2014-04-21 11:50:00,52.1,52.12,52.08,52.12,9200.0,39.5549,39.5701,39.5397,39.5701,9200.0
2014-04-21 11:55:00,52.13,52.13,52.1,52.12,8400.0,39.5777,39.5777,39.5549,39.5701,8400.0
2014-04-21 12:00:00,52.12,52.15,52.09,52.15,14200.0,39.5701,39.5928,39.5473,39.5928,14200.0
2014-04-21 12:05:00,52.17,52.2,52.12,52.17,10500.0,39.608,39.6308,39.5701,39.608,10500.0
2014-04-21 12:10:00,52.16,52.19,52.12,52.17,9700.0,39.6004,39.6232,39.5701,39.608,9700.0
2014-04-21 12:15:00,52.16,52.18,52.15,52.18,8400.0,39.6004,39.6156,39.5928,39.6156,8400.0
2014-04-21 12:20:00,52.18,52.19,52.13,52.14,12300.0,39.6156,39.6232,39.5777,39.5853,12300.0
2014-04-21 12:25:00,52.14,52.2,52.14,52.16,9300.0,39.5853,39.6308,39.5853,39.6004,9300.0
2014-04-21 12:30:00,52.16,52.18,52.15,52.16,5000.0,39.6004,39.6156,39.5928,39.6004,5000.0
2014-04-21 12:35:00,52.15,52.19,52.12,52.16,9300.0,39.5928,39.6232,39.5701,39.6004,9300.0
2014-04-21 12:40:00,52.16,52.2,52.15,52.15,7200.0,39.6004,39.6308,39.5928,39.5928,7200.0
2014-04-21 12:45:00,52.15,52.16,52.09,52.1,6400.0,39.5928,39.6004,39.5473,39.5549,6400.0
2014-04-21 12:50:00,52.08,52.09,52.06,52.09,4100.0,39.5397,39.5473,39.5245,39.5473,4100.0
2014-04-21 12:55:00,52.09,52.09,52.02,52.02,6100.0,39.5473,39.5473,39.4941,39.4941,6100.0
2014-04-21 13:00:00,52.03,52.06,52.0,52.06,5300.0,39.5017,39.5245,39.479,39.5245,5300.0
2014-04-21 13:05:00,52.05,52.1,52.04,52.07,7000.0,39.5169,39.5549,39.5093,39.5321,7000.0
2014-04-21 13:10:00,52.08,52.1,52.07,52.09,6600.0,39.5397,39.5549,39.5321,39.5473,6600.0
2014-04-21 13:15:00,52.09,52.16,52.09,52.14,13500.0,39.5473,39.6004,39.5473,39.5853,13500.0
2014-04-21 13:20:00,52.12,52.13,52.11,52.12,3900.0,39.5701,39.5777,39.5625,39.5701,3900.0
2014-04-21 13:25:00,52.12,52.17,52.12,52.16,4500.0,39.5701,39.608,39.5701,39.6004,4500.0
2014-04-21 13:30:00,52.16,52.16,52.14,52.16,5300.0,39.6004,39.6004,39.5853,39.6004,5300.0
2014-04-21 13:35:00,52.16,52.16,52.12,52.13,4900.0,39.6004,39.6004,39.5701,39.5777,4900.0
2014-04-21 13:40:00,52.13,52.14,52.1,52.14,6000.0,39.5777,39.5853,39.5549,39.5853,6000.0
2014-04-21 13:45:00,52.15,52.17,52.13,52.14,14600.0,39.5928,39.608,39.5777,39.5853,14600.0
2014-04-21 13:50:00,52.13,52.17,52.1,52.11,9700.0,39.5777,39.608,39.5549,39.5625,9700.0
2014-04-21 13:55:00,52.12,52.19,52.12,52.18,12700.0,39.5701,39.6232,39.5701,39.6156,12700.0
2014-04-21 14:00:00,52.19,52.2,52.17,52.19,9700.0,39.6232,39.6308,39.608,39.6232,9700.0
2014-04-21 14:05:00,52.19,52.21,52.19,52.2,8000.0,39.6232,39.6384,39.6232,39.6308,8000.0
2014-04-21 14:10:00,52.21,52.25,52.19,52.24,8500.0,39.6384,39.6688,39.6232,39.6612,8500.0
2014-04-21 14:15:00,52.25,52.26,52.2,52.22,15000.0,39.6688,39.6764,39.6308,39.646,15000.0
2014-04-21 14:20:00,52.23,52.25,52.18,52.18,5700.0,39.6536,39.6688,39.6156,39.6156,5700.0
2014-04-21 14:25:00,52.18,52.2,52.13,52.15,8100.0,39.6156,39.6308,39.5777,39.5928,8100.0
2014-04-21 14:30:00,52.15,52.15,52.1,52.11,15400.0,39.5928,39.5928,39.5549,39.5625,15400.0
2014-04-21 14:35:00,52.12,52.21,52.1,52.21,14200.0,39.5701,39.6384,39.5549,39.6384,14200.0
2014-04-21 14:40:00,52.21,52.21,52.14,52.14,13100.0,39.6384,39.6384,39.5853,39.5853,13100.0
2014-04-21 14:45:00,52.14,52.17,52.14,52.16,10100.0,39.5853,39.608,39.5853,39.6004,10100.0
2014-04-21 14:50:00,52.15,52.17,52.13,52.16,27700.0,39.5928,39.608,39.5777,39.6004,27700.0
2014-04-21 14:55:00,52.16,52.19,52.14,52.16,22700.0,39.6004,39.6232,39.5853,39.6004,22700.0
2014-04-21 15:00:00,52.16,52.18,52.15,52.16,7400.0,39.6004,39.6156,39.5928,39.6004,7400.0
2014-04-21 15:05:00,52.16,52.2,52.15,52.2,28100.0,39.6004,39.6308,39.5928,39.6308,28100.0
2014-04-21 15:10:00,52.2,52.21,52.18,52.19,16200.0,39.6308,39.6384,39.6156,39.6232,16200.0
2014-04-21 15:15:00,52.18,52.25,52.14,52.16,41400.0,39.6156,39.6688,39.5853,39.6004,41400.0
2014-04-21 15:20:00,52.14,52.36,52.13,52.22,219800.0,39.5853,39.7523,39.5777,39.646,219800.0
2014-04-21 15:25:00,52.22,52.22,52.14,52.19,35600.0,39.646,39.646,39.5853,39.6232,35600.0
2014-04-21 15:30:00,52.2,52.2,52.11,52.18,78200.0,39.6308,39.6308,39.5625,39.6156,78200.0
2014-04-21 15:35:00,52.18,52.18,52.13,52.14,54600.0,39.6156,39.6156,39.5777,39.5853,54600.0
2014-04-21 15:40:00,52.14,52.14,52.09,52.09,26400.0,39.5853,39.5853,39.5473,39.5473,26400.0
2014-04-21 15:45:00,52.09,52.1,52.03,52.04,39100.0,39.5473,39.5549,39.5017,39.5093,39100.0
2014-04-21 15:50:00,52.04,52.05,52.02,52.04,65500.0,39.5093,39.5169,39.4941,39.5093,65500.0
2014-04-21 15:55:00,52.04,52.05,52.01,52.04,94900.0,39.5093,39.5169,39.4866,39.5093,94900.0
2014-04-22 09:30:00,52.54,52.54,52.27,52.33,54900.0,39.8889,39.8889,39.684,39.7295,54900.0
2014-04-22 09:35:00,52.28,52.31,52.06,52.18,33900.0,39.6915,39.7143,39.5245,39.6156,33900.0
2014-04-22 09:40:00,52.18,52.2,51.94,52.05,17100.0,39.6156,39.6308,39.4334,39.5169,17100.0
2014-04-22 09:45:00,52.04,52.16,52.02,52.04,18600.0,39.5093,39.6004,39.4941,39.5093,18600.0
2014-04-22 09:50:00,52.04,52.09,51.97,51.97,15500.0,39.5093,39.5473,39.4562,39.4562,15500.0
2014-04-22 09:55:00,51.98,52.05,51.94,52.03,13700.0,39.4638,39.5169,39.4334,39.5017,13700.0
2014-04-22 10:00:00,52.05,52.11,51.92,51.95,33900.0,39.5169,39.5625,39.4182,39.441,33900.0
2014-04-22 10:05:00,51.96,52.03,51.91,51.97,20000.0,39.4486,39.5017,39.4106,39.4562,20000.0
2014-04-22 10:10:00,51.99,52.13,51.98,52.13,23800.0,39.4714,39.5777,39.4638,39.5777,23800.0
2014-04-22 10:15:00,52.12,52.13,52.01,52.04,11900.0,39.5701,39.5777,39.4866,39.5093,11900.0
2014-04-22 10:20:00,52.04,52.06,52.0,52.03,23500.0,39.5093,39.5245,39.479,39.5017,23500.0
2014-04-22 10:25:00,52.03,52.15,52.01,52.07,20500.0,39.5017,39.5928,39.4866,39.5321,20500.0
2014-04-22 10:30:00,52.06,52.14,52.02,52.14,12300.0,39.5245,39.5853,39.4941,39.5853,12300.0
2014-04-22 10:35:00,52.12,52.14,52.09,52.12,9300.0,39.5701,39.5853,39.5473,39.5701,9300.0
2014-04-22 10:40:00,52.11,52.11,52.0,52.02,9100.0,39.5625,39.5625,39.479,39.4941,9100.0
2014-04-22 10:45:00,52.03,52.04,52.01,52.03,9400.0,39.5017,39.5093,39.4866,39.5017,9400.0
2014-04-22 10:50:00,52.01,52.07,52.01,52.05,19200.0,39.4866,39.5321,39.4866,39.5169,19200.0
2014-04-22 10:55:00,52.03,52.05,51.99,52.02,17300.0,39.5017,39.5169,39.4714,39.4941,17300.0
2014-04-22 11:00:00,52.01,52.08,52.0,52.03,11500.0,39.4866,39.5397,39.479,39.5017,11500.0
2014-04-22 11:05:00,52.04,52.05,51.98,51.98,15900.0,39.5093,39.5169,39.4638,39.4638,15900.0
2014-04-22 11:10:00,51.98,51.98,51.9,51.9,13000.0,39.4638,39.4638,39.403,39.403,13000.0
2014-04-22 11:15:00,51.91,51.91,51.85,51.86,9900.0,39.4106,39.4106,39.3651,39.3727,9900.0
2014-04-22 11:20:00,51.87,51.9,51.84,51.86,15300.0,39.3803,39.403,39.3575,39.3727,15300.0
2014-04-22 11:25:00,51.86,51.95,51.85,51.95,12100.0,39.3727,39.441,39.3651,39.441,12100.0
2014-04-22 11:30:00,51.95,52.01,51.95,51.99,14700.0,39.441,39.4866,39.441,39.4714,14700.0
2014-04-22 11:35:00,52.0,52.02,51.99,52.02,3800.0,39.479,39.4941,39.4714,39.4941,3800.0
2014-04-22 11:40:00,52.02,52.03,51.93,51.95,11900.0,39.4941,39.5017,39.4258,39.441,11900.0
2014-04-22 11:45:00,51.95,51.98,51.94,51.97,25300.0,39.441,39.4638,39.4334,39.4562,25300.0
2014-04-22 11:50:00,51.96,51.99,51.95,51.98,8700.0,39.4486,39.4714,39.441,39.4638,8700.0
2014-04-22 11:55:00,51.99,51.99,51.95,51.96,5800.0,39.4714,39.4714,39.441,39.4486,5800.0
2014-04-22 12:00:00,51.96,51.96,51.92,51.92,13900.0,39.4486,39.4486,39.4182,39.4182,13900.0
2014-04-22 12:05:00,51.92,51.92,51.86,51.87,25100.0,39.4182,39.4182,39.3727,39.3803,25100.0
2014-04-22 12:10:00,51.88,51.93,51.86,51.93,9600.0,39.3879,39.4258,39.3727,39.4258,9600.0
2014-04-22 12:15:00,51.93,51.97,51.9,51.9,5600.0,39.4258,39.4562,39.403,39.403,5600.0
2014-04-22 12:20:00,51.9,51.95,51.89,51.93,9200.0,39.403,39.441,39.3955,39.4258,9200.0
2014-04-22 12:25:00,51.93,51.93,51.89,51.93,13200.0,39.4258,39.4258,39.3955,39.4258,13200.0
2014-04-22 12:30:00,51.94,51.95,51.93,51.94,10000.0,39.4334,39.441,39.4258,39.4334,10000.0
2014-04-22 12:35:00,51.94,51.98,51.94,51.98,10200.0,39.4334,39.4638,39.4334,39.4638,10200.0
2014-04-22 12:40:00,51.98,52.07,51.98,52.06,12100.0,39.4638,39.5321,39.4638,39.5245,12100.0
2014-04-22 12:45:00,52.07,52.09,52.05,52.08,9300.0,39.5321,39.5473,39.5169,39.5397,9300.0
2014-04-22 12:50:00,52.08,52.09,52.07,52.09,6600.0,39.5397,39.5473,39.5321,39.5473,6600.0
2014-04-22 12:55:00,52.09,52.14,52.09,52.14,4500.0,39.5473,39.5853,39.5473,39.5853,4500.0
2014-04-22 13:00:00,52.15,52.18,52.14,52.17,20100.0,39.5928,39.6156,39.5853,39.608,20100.0
2014-04-22 13:05:00,52.17,52.19,52.17,52.18,5200.0,39.608,39.6232,39.608,39.6156,5200.0
2014-04-22 13:10:00,52.18,52.22,52.17,52.21,12800.0,39.6156,39.646,39.608,39.6384,12800.0
2014-04-22 13:15:00,52.22,52.29,52.22,52.27,20500.0,39.646,39.6991,39.646,39.684,20500.0
2014-04-22 13:20:00,52.27,52.38,52.27,52.38,29000.0,39.684,39.7675,39.684,39.7675,29000.0
2014-04-22 13:25:00,52.38,52.42,52.38,52.38,19400.0,39.7675,39.7978,39.7675,39.7675,19400.0
2014-04-22 13:30:00,52.37,52.37,52.29,52.29,19500.0,39.7599,39.7599,39.6991,39.6991,19500.0
2014-04-22 13:35:00,52.29,52.35,52.27,52.32,21300.0,39.6991,39.7447,39.684,39.7219,21300.0
2014-04-22 13:40:00,52.33,52.35,52.31,52.32,15600.0,39.7295,39.7447,39.7143,39.7219,15600.0
2014-04-22 13:45:00,52.32,52.33,52.23,52.23,12600.0,39.7219,39.7295,39.6536,39.6536,12600.0
2014-04-22 13:50:00,52.23,52.23,52.15,52.16,19700.0,39.6536,39.6536,39.5928,39.6004,19700.0
2014-04-22 13:55:00,52.16,52.16,52.1,52.1,16800.0,39.6004,39.6004,39.5549,39.5549,16800.0
2014-04-22 14:00:00,52.09,52.1,52.03,52.04,23200.0,39.5473,39.5549,39.5017,39.5093,23200.0
2014-04-22 14:05:00,52.05,52.06,52.02,52.02,12600.0,39.5169,39.5245,39.4941,39.4941,12600.0
2014-04-22 14:10:00,52.03,52.03,52.01,52.01,14600.0,39.5017,39.5017,39.4866,39.4866,14600.0
2014-04-22 14:15:00,52.01,52.06,52.0,52.05,17600.0,39.4866,39.5245,39.479,39.5169,17600.0
2014-04-22 14:20:00,52.05,52.06,52.03,52.06,11300.0,39.5169,39.5245,39.5017,39.5245,11300.0
2014-04-22 14:25:00,52.06,52.06,52.04,52.05,9100.0,39.5245,39.5245,39.5093,39.5169,9100.0
2014-04-22 14:30:00,52.05,52.08,52.04,52.08,27100.0,39.5169,39.5397,39.5093,39.5397,27100.0
2014-04-22 14:35:00,52.08,52.22,52.08,52.22,25700.0,39.5397,39.646,39.5397,39.646,25700.0
2014-04-22 14:40:00,52.22,52.25,52.21,52.23,29400.0,39.646,39.6688,39.6384,39.6536,29400.0
2014-04-22 14:45:00,52.23,52.27,52.23,52.27,19000.0,39.6536,39.684,39.6536,39.684,19000.0
2014-04-22 14:50:00,52.27,52.28,52.23,52.23,7400.0,39.684,39.6915,39.6536,39.6536,7400.0
2014-04-22 14:55:00,52.22,52.24,52.2,52.22,14900.0,39.646,39.6612,39.6308,39.646,14900.0
2014-04-22 15:00:00,52.23,52.25,52.21,52.23,13500.0,39.6536,39.6688,39.6384,39.6536,13500.0
2014-04-22 15:05:00,52.24,52.26,52.23,52.25,14200.0,39.6612,39.6764,39.6536,39.6688,14200.0
2014-04-22 15:10:00,52.25,52.28,52.25,52.26,19500.0,39.6688,39.6915,39.6688,39.6764,19500.0
2014-04-22 15:15:00,52.26,52.27,52.22,52.23,12100.0,39.6764,39.684,39.646,39.6536,12100.0
2014-04-22 15:20:00,52.23,52.25,52.23,52.25,10800.0,39.6536,39.6688,39.6536,39.6688,10800.0
2014-04-22 15:25:00,52.25,52.28,52.16,52.17,28700.0,39.6688,39.6915,39.6004,39.608,28700.0
2014-04-22 15:30:00,52.18,52.21,52.14,52.18,28500.0,39.6156,39.6384,39.5853,39.6156,28500.0
2014-04-22 15:35:00,52.18,52.23,52.17,52.22,18900.0,39.6156,39.6536,39.608,39.646,18900.0
2014-04-22 15:40:00,52.22,52.29,52.22,52.28,31300.0,39.646,39.6991,39.646,39.6915,31300.0
2014-04-22 15:45:00,52.28,52.32,52.27,52.32,49300.0,39.6915,39.7219,39.684,39.7219,49300.0
2014-04-22 15:50:00,52.32,52.34,52.29,52.3,102100.0,39.7219,39.7371,39.6991,39.7067,102100.0
2014-04-22 15:55:00,52.31,52.31,52.22,52.23,118000.0,39.7143,39.7143,39.646,39.6536,118000.0
2014-04-23 09:30:00,52.18,52.28,51.89,51.98,41900.0,39.6156,39.6915,39.3955,39.4638,41900.0
2014-04-23 09:35:00,51.95,51.96,51.85,51.89,23100.0,39.441,39.4486,39.3651,39.3955,23100.0
2014-04-23 09:40:00,51.89,52.03,51.86,51.93,11600.0,39.3955,39.5017,39.3727,39.4258,11600.0
2014-04-23 09:45:00,51.95,51.95,51.87,51.93,16800.0,39.441,39.441,39.3803,39.4258,16800.0
2014-04-23 09:50:00,51.92,51.95,51.9,51.91,10400.0,39.4182,39.441,39.403,39.4106,10400.0
2014-04-23 09:55:00,51.87,51.96,51.87,51.94,4900.0,39.3803,39.4486,39.3803,39.4334,4900.0
2014-04-23 10:00:00,51.94,52.05,51.9,52.01,22000.0,39.4334,39.5169,39.403,39.4866,22000.0
2014-04-23 10:05:00,52.0,52.04,51.96,52.03,9100.0,39.479,39.5093,39.4486,39.5017,9100.0
2014-04-23 10:10:00,52.04,52.05,52.01,52.01,13300.0,39.5093,39.5169,39.4866,39.4866,13300.0
2014-04-23 10:15:00,52.01,52.14,52.01,52.14,17700.0,39.4866,39.5853,39.4866,39.5853,17700.0
2014-04-23 10:20:00,52.13,52.15,52.04,52.04,12700.0,39.5777,39.5928,39.5093,39.5093,12700.0
2014-04-23 10:25:00,52.04,52.08,52.03,52.07,11400.0,39.5093,39.5397,39.5017,39.5321,11400.0
2014-04-23 10:30:00,52.07,52.12,52.05,52.12,7200.0,39.5321,39.5701,39.5169,39.5701,7200.0
2014-04-23 10:35:00,52.12,52.19,52.12,52.18,9300.0,39.5701,39.6232,39.5701,39.6156,9300.0
2014-04-23 10:40:00,52.17,52.19,52.11,52.14,8700.0,39.608,39.6232,39.5625,39.5853,8700.0
2014-04-23 10:45:00,52.13,52.25,52.13,52.14,17400.0,39.5777,39.6688,39.5777,39.5853,17400.0
2014-04-23 10:50:00,52.12,52.23,52.12,52.16,11900.0,39.5701,39.6536,39.5701,39.6004,11900.0
2014-04-23 10:55:00,52.18,52.19,52.15,52.19,8000.0,39.6156,39.6232,39.5928,39.6232,8000.0
2014-04-23 11:00:00,52.18,52.26,52.18,52.22,6200.0,39.6156,39.6764,39.6156,39.646,6200.0
2014-04-23 11:05:00,52.22,52.27,52.22,52.23,6700.0,39.646,39.684,39.646,39.6536,6700.0
2014-04-23 11:10:00,52.24,52.26,52.2,52.21,9400.0,39.6612,39.6764,39.6308,39.6384,9400.0
2014-04-23 11:15:00,52.21,52.25,52.21,52.23,11500.0,39.6384,39.6688,39.6384,39.6536,11500.0
2014-04-23 11:20:00,52.23,52.23,52.16,52.16,7500.0,39.6536,39.6536,39.6004,39.6004,7500.0
2014-04-23 11:25:00,52.17,52.22,52.15,52.22,13200.0,39.608,39.646,39.5928,39.646,13200.0
2014-04-23 11:30:00,52.21,52.35,52.21,52.31,18600.0,39.6384,39.7447,39.6384,39.7143,18600.0
2014-04-23 11:35:00,52.31,52.34,52.27,52.32,10200.0,39.7143,39.7371,39.684,39.7219,10200.0
2014-04-23 11:40:00,52.32,52.33,52.29,52.3,12900.0,39.7219,39.7295,39.6991,39.7067,12900.0
2014-04-23 11:45:00,52.29,52.32,52.28,52.31,7400.0,39.6991,39.7219,39.6915,39.7143,7400.0
2014-04-23 11:50:00,52.3,52.34,52.29,52.33,7000.0,39.7067,39.7371,39.6991,39.7295,7000.0
2014-04-23 11:55:00,52.34,52.35,52.29,52.32,11000.0,39.7371,39.7447,39.6991,39.7219,11000.0
2014-04-23 12:00:00,52.31,52.34,52.29,52.31,6700.0,39.7143,39.7371,39.6991,39.7143,6700.0
2014-04-23 12:05:00,52.32,52.34,52.29,52.29,9200.0,39.7219,39.7371,39.6991,39.6991,9200.0
2014-04-23 12:10:00,52.29,52.32,52.29,52.32,10000.0,39.6991,39.7219,39.6991,39.7219,10000.0
2014-04-23 12:15:00,52.32,52.32,52.29,52.3,5000.0,39.7219,39.7219,39.6991,39.7067,5000.0
2014-04-23 12:20:00,52.3,52.3,52.25,52.25,9300.0,39.7067,39.7067,39.6688,39.6688,9300.0
2014-04-23 12:25:00,52.25,52.27,52.22,52.27,5700.0,39.6688,39.684,39.646,39.684,5700.0
2014-04-23 12:30:00,52.27,52.27,52.22,52.24,7800.0,39.684,39.684,39.646,39.6612,7800.0
2014-04-23 12:35:00,52.24,52.3,52.21,52.3,12900.0,39.6612,39.7067,39.6384,39.7067,12900.0
2014-04-23 12:40:00,52.3,52.33,52.29,52.29,5500.0,39.7067,39.7295,39.6991,39.6991,5500.0
2014-04-23 12:45:00,52.29,52.29,52.27,52.28,11100.0,39.6991,39.6991,39.684,39.6915,11100.0
2014-04-23 12:50:00,52.29,52.3,52.23,52.23,4800.0,39.6991,39.7067,39.6536,39.6536,4800.0
2014-04-23 12:55:00,52.24,52.3,52.23,52.3,9100.0,39.6612,39.7067,39.6536,39.7067,9100.0
2014-04-23 13:00:00,52.29,52.4,52.29,52.4,9700.0,39.6991,39.7826,39.6991,39.7826,9700.0
2014-04-23 13:05:00,52.4,52.48,52.4,52.44,23500.0,39.7826,39.8434,39.7826,39.813,23500.0
2014-04-23 13:10:00,52.45,52.48,52.44,52.46,14800.0,39.8206,39.8434,39.813,39.8282,14800.0
2014-04-23 13:15:00,52.46,52.52,52.46,52.51,15300.0,39.8282,39.8738,39.8282,39.8662,15300.0
2014-04-23 13:20:00,52.51,52.59,52.5,52.57,41400.0,39.8662,39.9269,39.8586,39.9117,41400.0
2014-04-23 13:25:00,52.58,52.58,52.51,52.53,33500.0,39.9193,39.9193,39.8662,39.8813,33500.0
2014-04-23 13:30:00,52.54,52.54,52.46,52.47,18900.0,39.8889,39.8889,39.8282,39.8358,18900.0
2014-04-23 13:35:00,52.47,52.55,52.46,52.49,22500.0,39.8358,39.8965,39.8282,39.851,22500.0
2014-04-23 13:40:00,52.49,52.53,52.48,52.5,14300.0,39.851,39.8813,39.8434,39.8586,14300.0
2014-04-23 13:45:00,52.49,52.5,52.48,52.49,12300.0,39.851,39.8586,39.8434,39.851,12300.0
2014-04-23 13:50:00,52.49,52.51,52.48,52.5,7200.0,39.851,39.8662,39.8434,39.8586,7200.0
2014-04-23 13:55:00,52.51,52.55,52.51,52.55,14100.0,39.8662,39.8965,39.8662,39.8965,14100.0
2014-04-23 14:00:00,52.55,52.6,52.54,52.6,18900.0,39.8965,39.9345,39.8889,39.9345,18900.0
2014-04-23 14:05:00,52.59,52.63,52.58,52.63,13500.0,39.9269,39.9573,39.9193,39.9573,13500.0
2014-04-23 14:10:00,52.64,52.66,52.62,52.63,18900.0,39.9649,39.98,39.9497,39.9573,18900.0
2014-04-23 14:15:00,52.62,52.63,52.55,52.56,15400.0,39.9497,39.9573,39.8965,39.9041,15400.0
2014-04-23 14:20:00,52.56,52.61,52.55,52.6,29600.0,39.9041,39.9421,39.8965,39.9345,29600.0
2014-04-23 14:25:00,52.61,52.66,52.6,52.64,10300.0,39.9421,39.98,39.9345,39.9649,10300.0
2014-04-23 14:30:00,52.64,52.65,52.62,52.65,15100.0,39.9649,39.9725,39.9497,39.9725,15100.0
2014-04-23 14:35:00,52.64,52.66,52.61,52.65,14000.0,39.9649,39.98,39.9421,39.9725,14000.0
2014-04-23 14:40:00,52.65,52.65,52.62,52.62,9400.0,39.9725,39.9725,39.9497,39.9497,9400.0
2014-04-23 14:45:00,52.61,52.61,52.5,52.5,48000.0,39.9421,39.9421,39.8586,39.8586,48000.0
2014-04-23 14:50:00,52.5,52.52,52.49,52.5,20300.0,39.8586,39.8738,39.851,39.8586,20300.0
2014-04-23 14:55:00,52.49,52.51,52.44,52.44,44800.0,39.851,39.8662,39.813,39.813,44800.0
2014-04-23 15:00:00,52.43,52.43,52.34,52.36,52400.0,39.8054,39.8054,39.7371,39.7523,52400.0
2014-04-23 15:05:00,52.35,52.42,52.35,52.42,32400.0,39.7447,39.7978,39.7447,39.7978,32400.0
2014-04-23 15:10:00,52.43,52.43,52.4,52.4,24100.0,39.8054,39.8054,39.7826,39.7826,24100.0
2014-04-23 15:15:00,52.39,52.42,52.38,52.4,32100.0,39.7751,39.7978,39.7675,39.7826,32100.0
2014-04-23 15:20:00,52.39,52.42,52.38,52.41,44800.0,39.7751,39.7978,39.7675,39.7902,44800.0
2014-04-23 15:25:00,52.42,52.44,52.4,52.42,33900.0,39.7978,39.813,39.7826,39.7978,33900.0
2014-04-23 15:30:00,52.42,52.43,52.39,52.4,39500.0,39.7978,39.8054,39.7751,39.7826,39500.0
2014-04-23 15:35:00,52.4,52.49,52.39,52.46,70000.0,39.7826,39.851,39.7751,39.8282,70000.0
2014-04-23 15:40:00,52.46,52.52,52.45,52.48,64300.0,39.8282,39.8738,39.8206,39.8434,64300.0
2014-04-23 15:45:00,52.48,52.51,52.47,52.48,117800.0,39.8434,39.8662,39.8358,39.8434,117800.0
2014-04-23 15:50:00,52.48,52.52,52.47,52.49,118800.0,39.8434,39.8738,39.8358,39.851,118800.0
2014-04-23 15:55:00,52.49,52.56,52.46,52.52,236200.0,39.851,39.9041,39.8282,39.8738,236200.0
2014-04-24 09:30:00,52.54,52.54,51.92,52.04,56100.0,39.8889,39.8889,39.4182,39.5093,56100.0
2014-04-24 09:35:00,52.04,52.08,51.57,51.62,50000.0,39.5093,39.5397,39.1525,39.1905,50000.0
2014-04-24 09:40:00,51.63,51.67,51.53,51.53,31700.0,39.1981,39.2284,39.1221,39.1221,31700.0
2014-04-24 09:45:00,51.55,51.67,51.47,51.5,48200.0,39.1373,39.2284,39.0766,39.0994,48200.0
2014-04-24 09:50:00,51.49,51.49,51.23,51.28,53500.0,39.0918,39.0918,38.8944,38.9323,53500.0
2014-04-24 09:55:00,51.27,51.31,51.12,51.18,46700.0,38.9247,38.9551,38.8109,38.8564,46700.0
2014-04-24 10:00:00,51.18,51.27,51.11,51.23,39700.0,38.8564,38.9247,38.8033,38.8944,39700.0
2014-04-24 10:05:00,51.18,51.22,51.13,51.17,29000.0,38.8564,38.8868,38.8185,38.8488,29000.0
2014-04-24 10:10:00,51.19,51.46,51.16,51.45,31700.0,38.864,39.069,38.8412,39.0614,31700.0
2014-04-24 10:15:00,51.45,51.61,51.43,51.55,28200.0,39.0614,39.1829,39.0462,39.1373,28200.0
2014-04-24 10:20:00,51.57,51.78,51.57,51.75,73000.0,39.1525,39.3119,39.1525,39.2892,73000.0
2014-04-24 10:25:00,51.77,51.78,51.69,51.72,26900.0,39.3043,39.3119,39.2436,39.2664,26900.0
2014-04-24 10:30:00,51.72,51.74,51.61,51.72,38700.0,39.2664,39.2816,39.1829,39.2664,38700.0
2014-04-24 10:35:00,51.72,51.72,51.56,51.58,16700.0,39.2664,39.2664,39.1449,39.1601,16700.0
2014-04-24 10:40:00,51.58,51.58,51.42,51.44,15600.0,39.1601,39.1601,39.0386,39.0538,15600.0
2014-04-24 10:45:00,51.42,51.65,51.42,51.61,37200.0,39.0386,39.2132,39.0386,39.1829,37200.0
2014-04-24 10:50:00,51.61,51.61,51.55,51.58,17800.0,39.1829,39.1829,39.1373,39.1601,17800.0
2014-04-24 10:55:00,51.58,51.64,51.55,51.56,15900.0,39.1601,39.2056,39.1373,39.1449,15900.0
2014-04-24 11:00:00,51.56,51.56,51.39,51.42,20800.0,39.1449,39.1449,39.0158,39.0386,20800.0
2014-04-24 11:05:00,51.41,51.48,51.35,51.35,16400.0,39.031,39.0842,38.9855,38.9855,16400.0
2014-04-24 11:10:00,51.37,51.44,51.37,51.4,12000.0,39.0007,39.0538,39.0007,39.0234,12000.0
2014-04-24 11:15:00,51.39,51.49,51.38,51.47,13800.0,39.0158,39.0918,39.0083,39.0766,13800.0
2014-04-24 11:20:00,51.46,51.51,51.44,51.5,10900.0,39.069,39.107,39.0538,39.0994,10900.0
2014-04-24 11:25:00,51.5,51.64,51.5,51.62,17500.0,39.0994,39.2056,39.0994,39.1905,17500.0
2014-04-24 11:30:00,51.61,51.63,51.53,51.55,16700.0,39.1829,39.1981,39.1221,39.1373,16700.0
2014-04-24 11:35:00,51.53,51.64,51.53,51.6,17200.0,39.1221,39.2056,39.1221,39.1753,17200.0
2014-04-24 11:40:00,51.6,51.63,51.57,51.59,14800.0,39.1753,39.1981,39.1525,39.1677,14800.0
2014-04-24 11:45:00,51.58,51.68,51.56,51.63,24300.0,39.1601,39.236,39.1449,39.1981,24300.0
2014-04-24 11:50:00,51.62,51.62,51.54,51.54,15400.0,39.1905,39.1905,39.1297,39.1297,15400.0
2014-04-24 11:55:00,51.56,51.69,51.54,51.66,13000.0,39.1449,39.2436,39.1297,39.2208,13000.0
2014-04-24 12:00:00,51.67,51.7,51.62,51.65,12600.0,39.2284,39.2512,39.1905,39.2132,12600.0
2014-04-24 12:05:00,51.65,51.73,51.65,51.7,10700.0,39.2132,39.274,39.2132,39.2512,10700.0
2014-04-24 12:10:00,51.69,51.7,51.63,51.65,10900.0,39.2436,39.2512,39.1981,39.2132,10900.0
2014-04-24 12:15:00,51.66,51.72,51.66,51.71,12100.0,39.2208,39.2664,39.2208,39.2588,12100.0
2014-04-24 12:20:00,51.7,51.81,51.7,51.8,12900.0,39.2512,39.3347,39.2512,39.3271,12900.0
2014-04-24 12:25:00,51.8,51.85,51.8,51.85,9000.0,39.3271,39.3651,39.3271,39.3651,9000.0
2014-04-24 12:30:00,51.86,51.89,51.83,51.85,15900.0,39.3727,39.3955,39.3499,39.3651,15900.0
2014-04-24 12:35:00,51.85,52.0,51.84,51.98,22600.0,39.3651,39.479,39.3575,39.4638,22600.0
2014-04-24 12:40:00,51.98,51.99,51.94,51.99,16300.0,39.4638,39.4714,39.4334,39.4714,16300.0
2014-04-24 12:45:00,51.98,52.03,51.95,51.97,29200.0,39.4638,39.5017,39.441,39.4562,29200.0
2014-04-24 12:50:00,51.96,52.04,51.95,52.04,44800.0,39.4486,39.5093,39.441,39.5093,44800.0
2014-04-24 12:55:00,52.04,52.04,51.96,51.96,15000.0,39.5093,39.5093,39.4486,39.4486,15000.0
2014-04-24 13:00:00,51.96,52.0,51.94,51.95,17800.0,39.4486,39.479,39.4334,39.441,17800.0
2014-04-24 13:05:00,51.95,52.03,51.95,51.99,18000.0,39.441,39.5017,39.441,39.4714,18000.0
2014-04-24 13:10:00,52.0,52.01,51.99,51.99,7400.0,39.479,39.4866,39.4714,39.4714,7400.0
2014-04-24 13:15:00,52.0,52.09,52.0,52.09,12800.0,39.479,39.5473,39.479,39.5473,12800.0
2014-04-24 13:20:00,52.09,52.11,52.09,52.1,6600.0,39.5473,39.5625,39.5473,39.5549,6600.0
2014-04-24 13:25:00,52.11,52.2,52.11,52.2,17000.0,39.5625,39.6308,39.5625,39.6308,17000.0
2014-04-24 13:30:00,52.2,52.24,52.2,52.21,14100.0,39.6308,39.6612,39.6308,39.6384,14100.0
2014-04-24 13:35:00,52.22,52.23,52.12,52.15,19900.0,39.646,39.6536,39.5701,39.5928,19900.0
2014-04-24 13:40:00,52.14,52.17,52.11,52.17,20600.0,39.5853,39.608,39.5625,39.608,20600.0
2014-04-24 13:45:00,52.18,52.19,52.13,52.19,12000.0,39.6156,39.6232,39.5777,39.6232,12000.0
2014-04-24 13:50:00,52.19,52.19,52.1,52.1,15400.0,39.6232,39.6232,39.5549,39.5549,15400.0
2014-04-24 13:55:00,52.11,52.11,52.07,52.07,19600.0,39.5625,39.5625,39.5321,39.5321,19600.0
2014-04-24 14:00:00,52.08,52.13,52.07,52.07,15100.0,39.5397,39.5777,39.5321,39.5321,15100.0
2014-04-24 14:05:00,52.07,52.08,51.99,52.0,59300.0,39.5321,39.5397,39.4714,39.479,59300.0
2014-04-24 14:10:00,52.01,52.02,51.72,51.82,38700.0,39.4866,39.4941,39.2664,39.3423,38700.0
2014-04-24 14:15:00,51.81,51.82,51.71,51.73,22300.0,39.3347,39.3423,39.2588,39.274,22300.0
2014-04-24 14:20:00,51.72,51.75,51.66,51.72,12400.0,39.2664,39.2892,39.2208,39.2664,12400.0
2014-04-24 14:25:00,51.71,51.79,51.71,51.79,20600.0,39.2588,39.3195,39.2588,39.3195,20600.0
2014-04-24 14:30:00,51.78,51.78,51.69,51.78,30700.0,39.3119,39.3119,39.2436,39.3119,30700.0
2014-04-24 14:35:00,51.77,51.78,51.72,51.73,13100.0,39.3043,39.3119,39.2664,39.274,13100.0
2014-04-24 14:40:00,51.74,51.76,51.68,51.68,19300.0,39.2816,39.2968,39.236,39.236,19300.0
2014-04-24 14:45:00,51.69,51.7,51.64,51.65,23900.0,39.2436,39.2512,39.2056,39.2132,23900.0
2014-04-24 14:50:00,51.65,51.65,51.57,51.61,19400.0,39.2132,39.2132,39.1525,39.1829,19400.0
2014-04-24 14:55:00,51.61,51.64,51.54,51.55,20400.0,39.1829,39.2056,39.1297,39.1373,20400.0
2014-04-24 15:00:00,51.55,51.55,51.42,51.51,46700.0,39.1373,39.1373,39.0386,39.107,46700.0
2014-04-24 15:05:00,51.51,51.51,51.43,51.44,23600.0,39.107,39.107,39.0462,39.0538,23600.0
2014-04-24 15:10:00,51.44,51.47,51.43,51.46,35000.0,39.0538,39.0766,39.0462,39.069,35000.0
2014-04-24 15:15:00,51.46,51.47,51.32,51.36,66000.0,39.069,39.0766,38.9627,38.9931,66000.0
2014-04-24 15:20:00,51.35,51.44,51.35,51.44,39000.0,38.9855,39.0538,38.9855,39.0538,39000.0
2014-04-24 15:25:00,51.44,51.44,51.33,51.33,86500.0,39.0538,39.0538,38.9703,38.9703,86500.0
2014-04-24 15:30:00,51.33,51.35,51.28,51.3,59700.0,38.9703,38.9855,38.9323,38.9475,59700.0
2014-04-24 15:35:00,51.3,51.32,51.29,51.3,56000.0,38.9475,38.9627,38.9399,38.9475,56000.0
2014-04-24 15:40:00,51.3,51.4,51.3,51.39,68700.0,38.9475,39.0234,38.9475,39.0158,68700.0
2014-04-24 15:45:00,51.39,51.49,51.38,51.49,71500.0,39.0158,39.0918,39.0083,39.0918,71500.0
2014-04-24 15:50:00,51.49,51.53,51.45,51.45,59300.0,39.0918,39.1221,39.0614,39.0614,59300.0
2014-04-24 15:55:00,51.46,51.52,51.45,51.5,118900.0,39.069,39.1145,39.0614,39.0994,118900.0
2014-04-25 09:30:00,51.1,51.16,50.83,50.83,44900.0,38.7957,38.8412,38.5907,38.5907,44900.0
2014-04-25 09:35:00,50.85,51.11,50.84,51.04,15900.0,38.6059,38.8033,38.5983,38.7501,15900.0
2014-04-25 09:40:00,51.06,51.29,51.0,51.27,16100.0,38.7653,38.9399,38.7198,38.9247,16100.0
2014-04-25 09:45:00,51.32,51.41,51.24,51.3,20000.0,38.9627,39.031,38.902,38.9475,20000.0
2014-04-25 09:50:00,51.34,51.53,51.33,51.49,10800.0,38.9779,39.1221,38.9703,39.0918,10800.0
2014-04-25 09:55:00,51.52,51.64,51.45,51.52,19000.0,39.1145,39.2056,39.0614,39.1145,19000.0
2014-04-25 10:00:00,51.54,51.6,51.51,51.56,18500.0,39.1297,39.1753,39.107,39.1449,18500.0
2014-04-25 10:05:00,51.54,51.56,51.46,51.49,15600.0,39.1297,39.1449,39.069,39.0918,15600.0
2014-04-25 10:10:00,51.49,51.68,51.48,51.68,16400.0,39.0918,39.236,39.0842,39.236,16400.0
2014-04-25 10:15:00,51.68,51.8,51.52,51.52,40500.0,39.236,39.3271,39.1145,39.1145,40500.0
2014-04-25 10:20:00,51.51,51.54,51.34,51.42,36600.0,39.107,39.1297,38.9779,39.0386,36600.0
2014-04-25 10:25:00,51.41,51.5,51.4,51.44,14300.0,39.031,39.0994,39.0234,39.0538,14300.0
2014-04-25 10:30:00,51.43,51.48,51.39,51.48,17400.0,39.0462,39.0842,39.0158,39.0842,17400.0
2014-04-25 10:35:00,51.48,51.5,51.46,51.47,8400.0,39.0842,39.0994,39.069,39.0766,8400.0
2014-04-25 10:40:00,51.46,51.46,51.34,51.34,21300.0,39.069,39.069,38.9779,38.9779,21300.0
2014-04-25 10:45:00,51.33,51.35,51.25,51.32,23500.0,38.9703,38.9855,38.9096,38.9627,23500.0
2014-04-25 10:50:00,51.34,51.38,51.32,51.32,14800.0,38.9779,39.0083,38.9627,38.9627,14800.0
2014-04-25 10:55:00,51.32,51.35,51.23,51.31,22000.0,38.9627,38.9855,38.8944,38.9551,22000.0
2014-04-25 11:00:00,51.31,51.36,51.26,51.28,15500.0,38.9551,38.9931,38.9171,38.9323,15500.0
2014-04-25 11:05:00,51.27,51.32,51.2,51.25,16500.0,38.9247,38.9627,38.8716,38.9096,16500.0
2014-04-25 11:10:00,51.25,51.27,51.21,51.25,14700.0,38.9096,38.9247,38.8792,38.9096,14700.0
2014-04-25 11:15:00,51.26,51.3,51.24,51.29,15600.0,38.9171,38.9475,38.902,38.9399,15600.0
2014-04-25 11:20:00,51.27,51.33,51.25,51.32,11300.0,38.9247,38.9703,38.9096,38.9627,11300.0
2014-04-25 11:25:00,51.33,51.43,51.33,51.41,13000.0,38.9703,39.0462,38.9703,39.031,13000.0
2014-04-25 11:30:00,51.41,51.46,51.37,51.44,15200.0,39.031,39.069,39.0007,39.0538,15200.0
2014-04-25 11:35:00,51.45,51.46,51.34,51.35,9700.0,39.0614,39.069,38.9779,38.9855,9700.0
2014-04-25 11:40:00,51.35,51.35,51.28,51.29,16100.0,38.9855,38.9855,38.9323,38.9399,16100.0
2014-04-25 11:45:00,51.3,51.3,51.22,51.28,8700.0,38.9475,38.9475,38.8868,38.9323,8700.0
2014-04-25 11:50:00,51.27,51.42,51.26,51.41,10300.0,38.9247,39.0386,38.9171,39.031,10300.0
2014-04-25 11:55:00,51.4,51.42,51.32,51.32,7400.0,39.0234,39.0386,38.9627,38.9627,7400.0
2014-04-25 12:00:00,51.33,51.35,51.26,51.26,9600.0,38.9703,38.9855,38.9171,38.9171,9600.0
2014-04-25 12:05:00,51.26,51.27,51.22,51.23,8900.0,38.9171,38.9247,38.8868,38.8944,8900.0
2014-04-25 12:10:00,51.23,51.28,51.22,51.25,9100.0,38.8944,38.9323,38.8868,38.9096,9100.0
2014-04-25 12:15:00,51.23,51.28,51.23,51.24,10200.0,38.8944,38.9323,38.8944,38.902,10200.0
2014-04-25 12:20:00,51.24,51.26,51.21,51.25,7800.0,38.902,38.9171,38.8792,38.9096,7800.0
2014-04-25 12:25:00,51.23,51.23,51.15,51.15,13600.0,38.8944,38.8944,38.8336,38.8336,13600.0
2014-04-25 12:30:00,51.15,51.24,51.12,51.24,13500.0,38.8336,38.902,38.8109,38.902,13500.0
2014-04-25 12:35:00,51.23,51.24,51.16,51.18,9400.0,38.8944,38.902,38.8412,38.8564,9400.0
2014-04-25 12:40:00,51.19,51.22,51.17,51.19,11900.0,38.864,38.8868,38.8488,38.864,11900.0
2014-04-25 12:45:00,51.19,51.23,51.15,51.15,10500.0,38.864,38.8944,38.8336,38.8336,10500.0
2014-04-25 12:50:00,51.16,51.17,51.1,51.14,10100.0,38.8412,38.8488,38.7957,38.826,10100.0
2014-04-25 12:55:00,51.14,51.19,51.14,51.16,7300.0,38.826,38.864,38.826,38.8412,7300.0
2014-04-25 13:00:00,51.16,51.16,51.05,51.06,11000.0,38.8412,38.8412,38.7577,38.7653,11000.0
2014-04-25 13:05:00,51.05,51.1,51.02,51.08,13000.0,38.7577,38.7957,38.7349,38.7805,13000.0
2014-04-25 13:10:00,51.09,51.11,51.03,51.03,6100.0,38.7881,38.8033,38.7425,38.7425,6100.0
2014-04-25 13:15:00,51.03,51.11,51.03,51.07,10500.0,38.7425,38.8033,38.7425,38.7729,10500.0
2014-04-25 13:20:00,51.06,51.1,51.04,51.09,7700.0,38.7653,38.7957,38.7501,38.7881,7700.0
2014-04-25 13:25:00,51.1,51.15,51.1,51.11,10900.0,38.7957,38.8336,38.7957,38.8033,10900.0
2014-04-25 13:30:00,51.1,51.1,51.0,51.0,9500.0,38.7957,38.7957,38.7198,38.7198,9500.0
2014-04-25 13:35:00,51.02,51.02,50.97,50.98,8500.0,38.7349,38.7349,38.697,38.7046,8500.0
2014-04-25 13:40:00,50.99,51.05,50.98,51.03,10700.0,38.7122,38.7577,38.7046,38.7425,10700.0
2014-04-25 13:45:00,51.03,51.08,51.03,51.03,8800.0,38.7425,38.7805,38.7425,38.7425,8800.0
2014-04-25 13:50:00,51.02,51.07,51.0,51.01,18000.0,38.7349,38.7729,38.7198,38.7273,18000.0
2014-04-25 13:55:00,51.01,51.04,51.0,51.0,15100.0,38.7273,38.7501,38.7198,38.7198,15100.0
2014-04-25 14:00:00,51.01,51.02,50.94,50.94,16900.0,38.7273,38.7349,38.6742,38.6742,16900.0
2014-04-25 14:05:00,50.95,51.0,50.94,50.99,12100.0,38.6818,38.7198,38.6742,38.7122,12100.0
2014-04-25 14:10:00,50.98,51.04,50.97,51.04,15400.0,38.7046,38.7501,38.697,38.7501,15400.0
2014-04-25 14:15:00,51.03,51.03,50.95,50.97,14600.0,38.7425,38.7425,38.6818,38.697,14600.0
2014-04-25 14:20:00,50.98,51.01,50.97,51.01,11600.0,38.7046,38.7273,38.697,38.7273,11600.0
2014-04-25 14:25:00,51.02,51.05,51.01,51.03,14900.0,38.7349,38.7577,38.7273,38.7425,14900.0
2014-04-25 14:30:00,51.03,51.06,51.01,51.06,11700.0,38.7425,38.7653,38.7273,38.7653,11700.0
2014-04-25 14:35:00,51.07,51.12,51.07,51.1,10400.0,38.7729,38.8109,38.7729,38.7957,10400.0
2014-04-25 14:40:00,51.1,51.1,51.03,51.03,11600.0,38.7957,38.7957,38.7425,38.7425,11600.0
2014-04-25 14:45:00,51.03,51.08,51.02,51.08,14000.0,38.7425,38.7805,38.7349,38.7805,14000.0
2014-04-25 14:50:00,51.09,51.13,51.09,51.09,18200.0,38.7881,38.8185,38.7881,38.7881,18200.0
2014-04-25 14:55:00,51.09,51.1,51.01,51.03,17800.0,38.7881,38.7957,38.7273,38.7425,17800.0
2014-04-25 15:00:00,51.03,51.13,51.02,51.13,13400.0,38.7425,38.8185,38.7349,38.8185,13400.0
2014-04-25 15:05:00,51.13,51.15,51.07,51.09,13800.0,38.8185,38.8336,38.7729,38.7881,13800.0
2014-04-25 15:10:00,51.09,51.12,51.08,51.11,13800.0,38.7881,38.8109,38.7805,38.8033,13800.0
2014-04-25 15:15:00,51.11,51.11,51.07,51.09,24300.0,38.8033,38.8033,38.7729,38.7881,24300.0
2014-04-25 15:20:00,51.1,51.16,51.1,51.12,14200.0,38.7957,38.8412,38.7957,38.8109,14200.0
2014-04-25 15:25:00,51.12,51.22,51.11,51.22,17700.0,38.8109,38.8868,38.8033,38.8868,17700.0
2014-04-25 15:30:00,51.22,51.25,51.15,51.17,35600.0,38.8868,38.9096,38.8336,38.8488,35600.0
2014-04-25 15:35:00,51.15,51.19,51.15,51.18,27100.0,38.8336,38.864,38.8336,38.8564,27100.0
2014-04-25 15:40:00,51.18,51.25,51.17,51.22,35800.0,38.8564,38.9096,38.8488,38.8868,35800.0
2014-04-25 15:45:00,51.21,51.24,51.14,51.2,80800.0,38.8792,38.902,38.826,38.8716,80800.0
2014-04-25 15:50:00,51.19,51.2,51.14,51.15,54200.0,38.864,38.8716,38.826,38.8336,54200.0
2014-04-25 15:55:00,51.15,51.18,51.07,51.12,205100.0,38.8336,38.8564,38.7729,38.8109,205100.0
2014-04-28 09:30:00,51.1,51.14,50.61,50.71,87100.0,38.7957,38.826,38.4237,38.4996,87100.0
2014-04-28 09:35:00,50.69,50.76,50.56,50.68,18300.0,38.4844,38.5375,38.3857,38.4768,18300.0
2014-04-28 09:40:00,50.69,50.84,50.67,50.76,18500.0,38.4844,38.5983,38.4692,38.5375,18500.0
2014-04-28 09:45:00,50.76,50.76,50.51,50.57,10200.0,38.5375,38.5375,38.3477,38.3933,10200.0
2014-04-28 09:50:00,50.6,50.84,50.58,50.82,12600.0,38.4161,38.5983,38.4009,38.5831,12600.0
2014-04-28 09:55:00,50.83,50.89,50.74,50.74,14900.0,38.5907,38.6362,38.5224,38.5224,14900.0
2014-04-28 10:00:00,50.76,50.83,50.7,50.75,22500.0,38.5375,38.5907,38.492,38.53,22500.0
2014-04-28 10:05:00,50.74,50.81,50.69,50.79,19900.0,38.5224,38.5755,38.4844,38.5603,19900.0
2014-04-28 10:10:00,50.78,50.8,50.72,50.75,29000.0,38.5527,38.5679,38.5072,38.53,29000.0
2014-04-28 10:15:00,50.75,50.87,50.73,50.82,34300.0,38.53,38.6211,38.5148,38.5831,34300.0
2014-04-28 10:20:00,50.83,50.84,50.77,50.82,28500.0,38.5907,38.5983,38.5451,38.5831,28500.0
2014-04-28 10:25:00,50.81,50.86,50.76,50.77,14100.0,38.5755,38.6135,38.5375,38.5451,14100.0
2014-04-28 10:30:00,50.77,50.77,50.73,50.77,25100.0,38.5451,38.5451,38.5148,38.5451,25100.0
2014-04-28 10:35:00,50.77,50.82,50.73,50.82,14700.0,38.5451,38.5831,38.5148,38.5831,14700.0
2014-04-28 10:40:00,50.82,50.91,50.82,50.91,13200.0,38.5831,38.6514,38.5831,38.6514,13200.0
2014-04-28 10:45:00,50.91,50.91,50.84,50.84,9400.0,38.6514,38.6514,38.5983,38.5983,9400.0
2014-04-28 10:50:00,50.82,50.85,50.8,50.84,8000.0,38.5831,38.6059,38.5679,38.5983,8000.0
2014-04-28 10:55:00,50.84,50.85,50.8,50.8,9500.0,38.5983,38.6059,38.5679,38.5679,9500.0
2014-04-28 11:00:00,50.81,50.86,50.8,50.83,14100.0,38.5755,38.6135,38.5679,38.5907,14100.0
2014-04-28 11:05:00,50.84,50.89,50.83,50.87,15400.0,38.5983,38.6362,38.5907,38.6211,15400.0
2014-04-28 11:10:00,50.87,50.87,50.78,50.78,14300.0,38.6211,38.6211,38.5527,38.5527,14300.0
2014-04-28 11:15:00,50.77,50.79,50.75,50.79,15200.0,38.5451,38.5603,38.53,38.5603,15200.0
2014-04-28 11:20:00,50.79,50.79,50.67,50.68,22400.0,38.5603,38.5603,38.4692,38.4768,22400.0
2014-04-28 11:25:00,50.7,50.74,50.67,50.7,15900.0,38.492,38.5224,38.4692,38.492,15900.0
2014-04-28 11:30:00,50.69,50.78,50.68,50.77,10000.0,38.4844,38.5527,38.4768,38.5451,10000.0
2014-04-28 11:35:00,50.78,50.83,50.77,50.77,29500.0,38.5527,38.5907,38.5451,38.5451,29500.0
2014-04-28 11:40:00,50.77,50.81,50.73,50.74,19400.0,38.5451,38.5755,38.5148,38.5224,19400.0
2014-04-28 11:45:00,50.73,50.76,50.73,50.73,6800.0,38.5148,38.5375,38.5148,38.5148,6800.0
2014-04-28 11:50:00,50.75,50.79,50.74,50.77,17600.0,38.53,38.5603,38.5224,38.5451,17600.0
2014-04-28 11:55:00,50.77,50.77,50.65,50.66,7900.0,38.5451,38.5451,38.454,38.4616,7900.0
2014-04-28 12:00:00,50.65,50.66,50.61,50.63,18500.0,38.454,38.4616,38.4237,38.4388,18500.0
2014-04-28 12:05:00,50.63,50.64,50.55,50.55,14700.0,38.4388,38.4464,38.3781,38.3781,14700.0
2014-04-28 12:10:00,50.56,50.72,50.55,50.69,17900.0,38.3857,38.5072,38.3781,38.4844,17900.0
2014-04-28 12:15:00,50.69,50.73,50.68,50.73,11700.0,38.4844,38.5148,38.4768,38.5148,11700.0
2014-04-28 12:20:00,50.73,50.73,50.67,50.67,11500.0,38.5148,38.5148,38.4692,38.4692,11500.0
2014-04-28 12:25:00,50.67,50.75,50.64,50.72,10700.0,38.4692,38.53,38.4464,38.5072,10700.0
2014-04-28 12:30:00,50.75,50.8,50.72,50.78,8200.0,38.53,38.5679,38.5072,38.5527,8200.0
2014-04-28 12:35:00,50.79,50.8,50.73,50.74,6800.0,38.5603,38.5679,38.5148,38.5224,6800.0
2014-04-28 12:40:00,50.74,50.8,50.73,50.74,5900.0,38.5224,38.5679,38.5148,38.5224,5900.0
2014-04-28 12:45:00,50.76,50.8,50.75,50.8,4200.0,38.5375,38.5679,38.53,38.5679,4200.0
2014-04-28 12:50:00,50.8,50.8,50.75,50.78,5500.0,38.5679,38.5679,38.53,38.5527,5500.0
2014-04-28 12:55:00,50.78,50.78,50.71,50.73,5200.0,38.5527,38.5527,38.4996,38.5148,5200.0
2014-04-28 13:00:00,50.72,50.72,50.65,50.66,7200.0,38.5072,38.5072,38.454,38.4616,7200.0
2014-04-28 13:05:00,50.65,50.65,50.55,50.55,8200.0,38.454,38.454,38.3781,38.3781,8200.0
2014-04-28 13:10:00,50.55,50.59,50.53,50.55,16900.0,38.3781,38.4085,38.3629,38.3781,16900.0
2014-04-28 13:15:00,50.54,50.55,50.49,50.52,32500.0,38.3705,38.3781,38.3326,38.3553,32500.0
2014-04-28 13:20:00,50.52,50.52,50.42,50.46,17000.0,38.3553,38.3553,38.2794,38.3098,17000.0
2014-04-28 13:25:00,50.43,50.45,50.39,50.41,13200.0,38.287,38.3022,38.2566,38.2718,13200.0
2014-04-28 13:30:00,50.4,50.45,50.37,50.38,15900.0,38.2642,38.3022,38.2415,38.249,15900.0
2014-04-28 13:35:00,50.37,50.42,50.34,50.38,15400.0,38.2415,38.2794,38.2187,38.249,15400.0
2014-04-28 13:40:00,50.38,50.4,50.36,50.39,6400.0,38.249,38.2642,38.2339,38.2566,6400.0
2014-04-28 13:45:00,50.37,50.42,50.33,50.42,12600.0,38.2415,38.2794,38.2111,38.2794,12600.0
2014-04-28 13:50:00,50.42,50.46,50.38,50.38,9500.0,38.2794,38.3098,38.249,38.249,9500.0
2014-04-28 13:55:00,50.38,50.39,50.34,50.38,8200.0,38.249,38.2566,38.2187,38.249,8200.0
2014-04-28 14:00:00,50.38,50.38,50.31,50.31,8000.0,38.249,38.249,38.1959,38.1959,8000.0
2014-04-28 14:05:00,50.31,50.39,50.26,50.39,15600.0,38.1959,38.2566,38.1579,38.2566,15600.0
2014-04-28 14:10:00,50.39,50.46,50.39,50.41,5900.0,38.2566,38.3098,38.2566,38.2718,5900.0
2014-04-28 14:15:00,50.42,50.49,50.41,50.49,10700.0,38.2794,38.3326,38.2718,38.3326,10700.0
2014-04-28 14:20:00,50.5,50.5,50.46,50.48,7600.0,38.3401,38.3401,38.3098,38.325,7600.0
2014-04-28 14:25:00,50.49,50.49,50.42,50.47,15000.0,38.3326,38.3326,38.2794,38.3174,15000.0
2014-04-28 14:30:00,50.48,50.5,50.41,50.41,9600.0,38.325,38.3401,38.2718,38.2718,9600.0
2014-04-28 14:35:00,50.41,50.42,50.39,50.39,13700.0,38.2718,38.2794,38.2566,38.2566,13700.0
2014-04-28 14:40:00,50.39,50.39,50.33,50.33,11100.0,38.2566,38.2566,38.2111,38.2111,11100.0
2014-04-28 14:45:00,50.33,50.41,50.31,50.41,26000.0,38.2111,38.2718,38.1959,38.2718,26000.0
2014-04-28 14:50:00,50.41,50.47,50.4,50.43,23200.0,38.2718,38.3174,38.2642,38.287,23200.0
2014-04-28 14:55:00,50.43,50.44,50.35,50.35,16400.0,38.287,38.2946,38.2263,38.2263,16400.0
2014-04-28 15:00:00,50.36,50.44,50.34,50.44,17600.0,38.2339,38.2946,38.2187,38.2946,17600.0
2014-04-28 15:05:00,50.44,50.6,50.43,50.6,11800.0,38.2946,38.4161,38.287,38.4161,11800.0
2014-04-28 15:10:00,50.6,50.69,50.56,50.68,22300.0,38.4161,38.4844,38.3857,38.4768,22300.0
2014-04-28 15:15:00,50.66,50.74,50.62,50.74,24800.0,38.4616,38.5224,38.4313,38.5224,24800.0
2014-04-28 15:20:00,50.75,50.77,50.67,50.74,32600.0,38.53,38.5451,38.4692,38.5224,32600.0
2014-04-28 15:25:00,50.74,50.79,50.68,50.69,27600.0,38.5224,38.5603,38.4768,38.4844,27600.0
2014-04-28 15:30:00,50.69,50.79,50.69,50.72,27300.0,38.4844,38.5603,38.4844,38.5072,27300.0
2014-04-28 15:35:00,50.73,50.77,50.72,50.73,24500.0,38.5148,38.5451,38.5072,38.5148,24500.0
2014-04-28 15:40:00,50.74,50.79,50.74,50.75,28100.0,38.5224,38.5603,38.5224,38.53,28100.0
2014-04-28 15:45:00,50.75,50.78,50.7,50.77,49200.0,38.53,38.5527,38.492,38.5451,49200.0
2014-04-28 15:50:00,50.77,50.79,50.73,50.77,69300.0,38.5451,38.5603,38.5148,38.5451,69300.0
2014-04-28 15:55:00,50.77,50.78,50.71,50.73,71600.0,38.5451,38.5527,38.4996,38.5148,71600.0
2014-04-29 09:30:00,51.03,51.04,50.8,50.88,32200.0,38.7425,38.7501,38.5679,38.6286,32200.0
2014-04-29 09:35:00,50.88,51.0,50.88,50.88,11700.0,38.6286,38.7198,38.6286,38.6286,11700.0
2014-04-29 09:40:00,51.02,51.02,50.86,50.94,15000.0,38.7349,38.7349,38.6135,38.6742,15000.0
2014-04-29 09:45:00,50.95,51.11,50.94,51.09,10300.0,38.6818,38.8033,38.6742,38.7881,10300.0
2014-04-29 09:50:00,51.12,51.16,51.07,51.07,14300.0,38.8109,38.8412,38.7729,38.7729,14300.0
2014-04-29 09:55:00,51.07,51.16,51.04,51.11,14800.0,38.7729,38.8412,38.7501,38.8033,14800.0
2014-04-29 10:00:00,51.11,51.34,51.11,51.3,43100.0,38.8033,38.9779,38.8033,38.9475,43100.0
2014-04-29 10:05:00,51.3,51.46,51.3,51.4,27600.0,38.9475,39.069,38.9475,39.0234,27600.0
2014-04-29 10:10:00,51.4,51.4,51.29,51.3,24500.0,39.0234,39.0234,38.9399,38.9475,24500.0
2014-04-29 10:15:00,51.31,51.43,51.3,51.42,24400.0,38.9551,39.0462,38.9475,39.0386,24400.0
2014-04-29 10:20:00,51.42,51.58,51.39,51.54,91300.0,39.0386,39.1601,39.0158,39.1297,91300.0
2014-04-29 10:25:00,51.52,51.52,51.41,51.48,16900.0,39.1145,39.1145,39.031,39.0842,16900.0
2014-04-29 10:30:00,51.47,51.54,51.42,51.49,11900.0,39.0766,39.1297,39.0386,39.0918,11900.0
2014-04-29 10:35:00,51.49,51.55,51.48,51.51,11300.0,39.0918,39.1373,39.0842,39.107,11300.0
2014-04-29 10:40:00,51.53,51.58,51.51,51.57,25000.0,39.1221,39.1601,39.107,39.1525,25000.0
2014-04-29 10:45:00,51.56,51.6,51.55,51.59,13500.0,39.1449,39.1753,39.1373,39.1677,13500.0
2014-04-29 10:50:00,51.59,51.69,51.59,51.6,17500.0,39.1677,39.2436,39.1677,39.1753,17500.0
2014-04-29 10:55:00,51.58,51.62,51.51,51.59,16200.0,39.1601,39.1905,39.107,39.1677,16200.0
2014-04-29 11:00:00,51.58,51.62,51.54,51.6,7800.0,39.1601,39.1905,39.1297,39.1753,7800.0
2014-04-29 11:05:00,51.6,51.62,51.56,51.62,9000.0,39.1753,39.1905,39.1449,39.1905,9000.0
2014-04-29 11:10:00,51.62,51.62,51.47,51.47,6900.0,39.1905,39.1905,39.0766,39.0766,6900.0
2014-04-29 11:15:00,51.47,51.53,51.44,51.52,15300.0,39.0766,39.1221,39.0538,39.1145,15300.0
2014-04-29 11:20:00,51.52,51.6,51.52,51.57,11600.0,39.1145,39.1753,39.1145,39.1525,11600.0
2014-04-29 11:25:00,51.56,51.64,51.56,51.63,6200.0,39.1449,39.2056,39.1449,39.1981,6200.0
2014-04-29 11:30:00,51.63,51.68,51.63,51.68,10700.0,39.1981,39.236,39.1981,39.236,10700.0
2014-04-29 11:35:00,51.68,51.68,51.58,51.59,9400.0,39.236,39.236,39.1601,39.1677,9400.0
2014-04-29 11:40:00,51.59,51.61,51.58,51.59,4300.0,39.1677,39.1829,39.1601,39.1677,4300.0
2014-04-29 11:45:00,51.58,51.59,51.54,51.54,5000.0,39.1601,39.1677,39.1297,39.1297,5000.0
2014-04-29 11:50:00,51.54,51.56,51.53,51.55,3700.0,39.1297,39.1449,39.1221,39.1373,3700.0
2014-04-29 11:55:00,51.55,51.58,51.52,51.53,5400.0,39.1373,39.1601,39.1145,39.1221,5400.0
2014-04-29 12:00:00,51.54,51.54,51.52,51.54,4900.0,39.1297,39.1297,39.1145,39.1297,4900.0
2014-04-29 12:05:00,51.55,51.55,51.5,51.5,4300.0,39.1373,39.1373,39.0994,39.0994,4300.0
2014-04-29 12:10:00,51.51,51.52,51.46,51.5,15800.0,39.107,39.1145,39.069,39.0994,15800.0
2014-04-29 12:15:00,51.5,51.51,51.43,51.48,9500.0,39.0994,39.107,39.0462,39.0842,9500.0
2014-04-29 12:20:00,51.48,51.51,51.47,51.49,6500.0,39.0842,39.107,39.0766,39.0918,6500.0
2014-04-29 12:25:00,51.46,51.51,51.45,51.51,4000.0,39.069,39.107,39.0614,39.107,4000.0
2014-04-29 12:30:00,51.49,51.51,51.46,51.5,6500.0,39.0918,39.107,39.069,39.0994,6500.0
2014-04-29 12:35:00,51.49,51.51,51.49,51.49,4600.0,39.0918,39.107,39.0918,39.0918,4600.0
2014-04-29 12:40:00,51.51,51.51,51.47,51.48,4300.0,39.107,39.107,39.0766,39.0842,4300.0
2014-04-29 12:45:00,51.49,51.51,51.49,51.51,3800.0,39.0918,39.107,39.0918,39.107,3800.0
2014-04-29 12:50:00,51.5,51.52,51.46,51.46,3900.0,39.0994,39.1145,39.069,39.069,3900.0
2014-04-29 12:55:00,51.48,51.52,51.48,51.51,6300.0,39.0842,39.1145,39.0842,39.107,6300.0
2014-04-29 13:00:00,51.52,51.52,51.48,51.5,3600.0,39.1145,39.1145,39.0842,39.0994,3600.0
2014-04-29 13:05:00,51.49,51.54,51.49,51.54,35700.0,39.0918,39.1297,39.0918,39.1297,35700.0
2014-04-29 13:10:00,51.54,51.59,51.52,51.54,22500.0,39.1297,39.1677,39.1145,39.1297,22500.0
2014-04-29 13:15:00,51.54,51.57,51.51,51.57,29100.0,39.1297,39.1525,39.107,39.1525,29100.0
2014-04-29 13:20:00,51.55,51.57,51.52,51.54,6900.0,39.1373,39.1525,39.1145,39.1297,6900.0
2014-04-29 13:25:00,51.54,51.6,51.53,51.57,8700.0,39.1297,39.1753,39.1221,39.1525,8700.0
2014-04-29 13:30:00,51.55,51.56,51.49,51.54,5000.0,39.1373,39.1449,39.0918,39.1297,5000.0
2014-04-29 13:35:00,51.53,51.56,51.52,51.55,7500.0,39.1221,39.1449,39.1145,39.1373,7500.0
2014-04-29 13:40:00,51.56,51.57,51.52,51.52,8000.0,39.1449,39.1525,39.1145,39.1145,8000.0
2014-04-29 13:45:00,51.53,51.56,51.48,51.56,17500.0,39.1221,39.1449,39.0842,39.1449,17500.0
2014-04-29 13:50:00,51.56,51.59,51.55,51.58,5400.0,39.1449,39.1677,39.1373,39.1601,5400.0
2014-04-29 13:55:00,51.58,51.66,51.58,51.65,14000.0,39.1601,39.2208,39.1601,39.2132,14000.0
2014-04-29 14:00:00,51.65,51.66,51.63,51.66,10100.0,39.2132,39.2208,39.1981,39.2208,10100.0
2014-04-29 14:05:00,51.65,51.67,51.64,51.65,10300.0,39.2132,39.2284,39.2056,39.2132,10300.0
2014-04-29 14:10:00,51.65,51.67,51.63,51.67,9000.0,39.2132,39.2284,39.1981,39.2284,9000.0
2014-04-29 14:15:00,51.67,51.67,51.65,51.66,8100.0,39.2284,39.2284,39.2132,39.2208,8100.0
2014-04-29 14:20:00,51.66,51.69,51.64,51.68,17900.0,39.2208,39.2436,39.2056,39.236,17900.0
2014-04-29 14:25:00,51.68,51.69,51.65,51.67,13000.0,39.236,39.2436,39.2132,39.2284,13000.0
2014-04-29 14:30:00,51.67,51.67,51.64,51.66,8900.0,39.2284,39.2284,39.2056,39.2208,8900.0
2014-04-29 14:35:00,51.66,51.67,51.65,51.65,9000.0,39.2208,39.2284,39.2132,39.2132,9000.0
2014-04-29 14:40:00,51.64,51.66,51.64,51.64,9600.0,39.2056,39.2208,39.2056,39.2056,9600.0
2014-04-29 14:45:00,51.64,51.65,51.62,51.65,11300.0,39.2056,39.2132,39.1905,39.2132,11300.0
2014-04-29 14:50:00,51.64,51.65,51.62,51.65,5900.0,39.2056,39.2132,39.1905,39.2132,5900.0
2014-04-29 14:55:00,51.63,51.66,51.63,51.65,4700.0,39.1981,39.2208,39.1981,39.2132,4700.0
2014-04-29 15:00:00,51.64,51.67,51.64,51.66,7600.0,39.2056,39.2284,39.2056,39.2208,7600.0
2014-04-29 15:05:00,51.66,51.67,51.65,51.65,4100.0,39.2208,39.2284,39.2132,39.2132,4100.0
2014-04-29 15:10:00,51.66,51.67,51.65,51.66,13300.0,39.2208,39.2284,39.2132,39.2208,13300.0
2014-04-29 15:15:00,51.67,51.68,51.66,51.68,12500.0,39.2284,39.236,39.2208,39.236,12500.0
2014-04-29 15:20:00,51.68,51.7,51.68,51.68,16900.0,39.236,39.2512,39.236,39.236,16900.0
2014-04-29 15:25:00,51.69,51.69,51.67,51.68,12700.0,39.2436,39.2436,39.2284,39.236,12700.0
2014-04-29 15:30:00,51.68,51.69,51.66,51.66,17600.0,39.236,39.2436,39.2208,39.2208,17600.0
2014-04-29 15:35:00,51.67,51.67,51.65,51.65,27500.0,39.2284,39.2284,39.2132,39.2132,27500.0
2014-04-29 15:40:00,51.66,51.67,51.64,51.65,34500.0,39.2208,39.2284,39.2056,39.2132,34500.0
2014-04-29 15:45:00,51.65,51.66,51.6,51.61,96000.0,39.2132,39.2208,39.1753,39.1829,96000.0
2014-04-29 15:50:00,51.62,51.63,51.57,51.6,61200.0,39.1905,39.1981,39.1525,39.1753,61200.0
2014-04-29 15:55:00,51.59,51.67,51.58,51.65,194200.0,39.1677,39.2284,39.1601,39.2132,194200.0
2014-04-30 09:30:00,51.47,51.63,51.4,51.41,41400.0,39.0766,39.1981,39.0234,39.031,41400.0
2014-04-30 09:35:00,51.4,51.6,51.36,51.43,17100.0,39.0234,39.1753,38.9931,39.0462,17100.0
2014-04-30 09:40:00,51.44,51.57,51.4,51.43,11500.0,39.0538,39.1525,39.0234,39.0462,11500.0
2014-04-30 09:45:00,51.47,51.63,51.47,51.59,5400.0,39.0766,39.1981,39.0766,39.1677,5400.0
2014-04-30 09:50:00,51.61,51.63,51.56,51.6,7000.0,39.1829,39.1981,39.1449,39.1753,7000.0
2014-04-30 09:55:00,51.57,51.57,51.52,51.56,3900.0,39.1525,39.1525,39.1145,39.1449,3900.0
2014-04-30 10:00:00,51.57,51.59,51.52,51.58,5800.0,39.1525,39.1677,39.1145,39.1601,5800.0
2014-04-30 10:05:00,51.58,51.68,51.58,51.67,8500.0,39.1601,39.236,39.1601,39.2284,8500.0
2014-04-30 10:10:00,51.68,51.75,51.67,51.72,13900.0,39.236,39.2892,39.2284,39.2664,13900.0
2014-04-30 10:15:00,51.71,51.74,51.63,51.63,23400.0,39.2588,39.2816,39.1981,39.1981,23400.0
2014-04-30 10:20:00,51.63,51.65,51.53,51.56,18500.0,39.1981,39.2132,39.1221,39.1449,18500.0
2014-04-30 10:25:00,51.57,51.66,51.55,51.66,12600.0,39.1525,39.2208,39.1373,39.2208,12600.0
2014-04-30 10:30:00,51.67,51.77,51.66,51.72,14100.0,39.2284,39.3043,39.2208,39.2664,14100.0
2014-04-30 10:35:00,51.71,51.73,51.69,51.71,18000.0,39.2588,39.274,39.2436,39.2588,18000.0
2014-04-30 10:40:00,51.71,51.74,51.66,51.72,17700.0,39.2588,39.2816,39.2208,39.2664,17700.0
2014-04-30 10:45:00,51.73,51.82,51.71,51.77,11900.0,39.274,39.3423,39.2588,39.3043,11900.0
2014-04-30 10:50:00,51.78,51.84,51.77,51.81,12900.0,39.3119,39.3575,39.3043,39.3347,12900.0
2014-04-30 10:55:00,51.82,51.82,51.78,51.78,9600.0,39.3423,39.3423,39.3119,39.3119,9600.0
2014-04-30 11:00:00,51.77,51.78,51.68,51.71,11200.0,39.3043,39.3119,39.236,39.2588,11200.0
2014-04-30 11:05:00,51.71,51.73,51.64,51.65,11900.0,39.2588,39.274,39.2056,39.2132,11900.0
2014-04-30 11:10:00,51.64,51.65,51.61,51.61,10900.0,39.2056,39.2132,39.1829,39.1829,10900.0
2014-04-30 11:15:00,51.6,51.61,51.56,51.57,10400.0,39.1753,39.1829,39.1449,39.1525,10400.0
2014-04-30 11:20:00,51.56,51.59,51.52,51.59,5900.0,39.1449,39.1677,39.1145,39.1677,5900.0
2014-04-30 11:25:00,51.58,51.58,51.55,51.56,3500.0,39.1601,39.1601,39.1373,39.1449,3500.0
2014-04-30 11:30:00,51.56,51.65,51.56,51.65,5400.0,39.1449,39.2132,39.1449,39.2132,5400.0
2014-04-30 11:35:00,51.63,51.65,51.62,51.65,5400.0,39.1981,39.2132,39.1905,39.2132,5400.0
2014-04-30 11:40:00,51.66,51.7,51.64,51.7,6600.0,39.2208,39.2512,39.2056,39.2512,6600.0
2014-04-30 11:45:00,51.69,51.69,51.63,51.64,6200.0,39.2436,39.2436,39.1981,39.2056,6200.0
2014-04-30 11:50:00,51.64,51.71,51.64,51.67,6100.0,39.2056,39.2588,39.2056,39.2284,6100.0
2014-04-30 11:55:00,51.68,51.68,51.63,51.64,5500.0,39.236,39.236,39.1981,39.2056,5500.0
2014-04-30 12:00:00,51.66,51.68,51.66,51.68,3200.0,39.2208,39.236,39.2208,39.236,3200.0
2014-04-30 12:05:00,51.69,51.73,51.69,51.73,3800.0,39.2436,39.274,39.2436,39.274,3800.0
2014-04-30 12:10:00,51.74,51.76,51.73,51.73,4700.0,39.2816,39.2968,39.274,39.274,4700.0
2014-04-30 12:15:00,51.72,51.74,51.72,51.73,1800.0,39.2664,39.2816,39.2664,39.274,1800.0
2014-04-30 12:20:00,51.72,51.73,51.67,51.69,11100.0,39.2664,39.274,39.2284,39.2436,11100.0
2014-04-30 12:25:00,51.69,51.69,51.65,51.68,4400.0,39.2436,39.2436,39.2132,39.236,4400.0
2014-04-30 12:30:00,51.68,51.7,51.67,51.7,3300.0,39.236,39.2512,39.2284,39.2512,3300.0
2014-04-30 12:35:00,51.7,51.72,51.68,51.71,5300.0,39.2512,39.2664,39.236,39.2588,5300.0
2014-04-30 12:40:00,51.71,51.71,51.68,51.69,9000.0,39.2588,39.2588,39.236,39.2436,9000.0
2014-04-30 12:45:00,51.69,51.75,51.69,51.75,2700.0,39.2436,39.2892,39.2436,39.2892,2700.0
2014-04-30 12:50:00,51.75,51.75,51.72,51.74,3000.0,39.2892,39.2892,39.2664,39.2816,3000.0
2014-04-30 12:55:00,51.74,51.77,51.73,51.77,10100.0,39.2816,39.3043,39.274,39.3043,10100.0
2014-04-30 13:00:00,51.77,51.8,51.77,51.78,3800.0,39.3043,39.3271,39.3043,39.3119,3800.0
2014-04-30 13:05:00,51.78,51.79,51.76,51.76,4500.0,39.3119,39.3195,39.2968,39.2968,4500.0
2014-04-30 13:10:00,51.76,51.76,51.72,51.74,3000.0,39.2968,39.2968,39.2664,39.2816,3000.0
2014-04-30 13:15:00,51.74,51.79,51.71,51.71,11500.0,39.2816,39.3195,39.2588,39.2588,11500.0
2014-04-30 13:20:00,51.72,51.73,51.69,51.69,3500.0,39.2664,39.274,39.2436,39.2436,3500.0
2014-04-30 13:25:00,51.68,51.75,51.68,51.74,6200.0,39.236,39.2892,39.236,39.2816,6200.0
2014-04-30 13:30:00,51.73,51.73,51.7,51.7,7100.0,39.274,39.274,39.2512,39.2512,7100.0
2014-04-30 13:35:00,51.69,51.69,51.6,51.6,19900.0,39.2436,39.2436,39.1753,39.1753,19900.0
2014-04-30 13:40:00,51.59,51.59,51.56,51.57,5200.0,39.1677,39.1677,39.1449,39.1525,5200.0
2014-04-30 13:45:00,51.58,51.59,51.56,51.58,4700.0,39.1601,39.1677,39.1449,39.1601,4700.0
2014-04-30 13:50:00,51.58,51.61,51.58,51.61,5800.0,39.1601,39.1829,39.1601,39.1829,5800.0
2014-04-30 13:55:00,51.59,51.61,51.58,51.59,6300.0,39.1677,39.1829,39.1601,39.1677,6300.0
2014-04-30 14:00:00,51.58,51.67,51.52,51.67,16400.0,39.1601,39.2284,39.1145,39.2284,16400.0
2014-04-30 14:05:00,51.67,51.67,51.53,51.59,9400.0,39.2284,39.2284,39.1221,39.1677,9400.0
2014-04-30 14:10:00,51.58,51.58,51.47,51.51,10400.0,39.1601,39.1601,39.0766,39.107,10400.0
2014-04-30 14:15:00,51.5,51.61,51.5,51.59,8100.0,39.0994,39.1829,39.0994,39.1677,8100.0
2014-04-30 14:20:00,51.59,51.66,51.58,51.66,5500.0,39.1677,39.2208,39.1601,39.2208,5500.0
2014-04-30 14:25:00,51.67,51.69,51.64,51.66,8900.0,39.2284,39.2436,39.2056,39.2208,8900.0
2014-04-30 14:30:00,51.67,51.71,51.67,51.69,3900.0,39.2284,39.2588,39.2284,39.2436,3900.0
2014-04-30 14:35:00,51.69,51.73,51.67,51.67,7500.0,39.2436,39.274,39.2284,39.2284,7500.0
2014-04-30 14:40:00,51.65,51.68,51.65,51.65,7000.0,39.2132,39.236,39.2132,39.2132,7000.0
2014-04-30 14:45:00,51.65,51.79,51.65,51.76,15000.0,39.2132,39.3195,39.2132,39.2968,15000.0
2014-04-30 14:50:00,51.78,51.83,51.78,51.82,6700.0,39.3119,39.3499,39.3119,39.3423,6700.0
2014-04-30 14:55:00,51.8,51.81,51.76,51.77,6900.0,39.3271,39.3347,39.2968,39.3043,6900.0
2014-04-30 15:00:00,51.79,51.81,51.75,51.76,10400.0,39.3195,39.3347,39.2892,39.2968,10400.0
2014-04-30 15:05:00,51.78,51.78,51.66,51.66,7900.0,39.3119,39.3119,39.2208,39.2208,7900.0
2014-04-30 15:10:00,51.66,51.73,51.66,51.72,10600.0,39.2208,39.274,39.2208,39.2664,10600.0
2014-04-30 15:15:00,51.72,51.72,51.66,51.71,9700.0,39.2664,39.2664,39.2208,39.2588,9700.0
2014-04-30 15:20:00,51.71,51.71,51.65,51.66,6700.0,39.2588,39.2588,39.2132,39.2208,6700.0
2014-04-30 15:25:00,51.66,51.77,51.66,51.75,14900.0,39.2208,39.3043,39.2208,39.2892,14900.0
2014-04-30 15:30:00,51.75,51.8,51.74,51.76,22800.0,39.2892,39.3271,39.2816,39.2968,22800.0
2014-04-30 15:35:00,51.75,51.78,51.71,51.76,18600.0,39.2892,39.3119,39.2588,39.2968,18600.0
2014-04-30 15:40:00,51.75,51.8,51.73,51.74,31000.0,39.2892,39.3271,39.274,39.2816,31000.0
2014-04-30 15:45:00,51.74,51.75,51.63,51.69,69200.0,39.2816,39.2892,39.1981,39.2436,69200.0
2014-04-30 15:50:00,51.69,51.77,51.69,51.73,43400.0,39.2436,39.3043,39.2436,39.274,43400.0
2014-04-30 15:55:00,51.73,51.78,51.72,51.76,114700.0,39.274,39.3119,39.2664,39.2968,114700.0
2014-05-01 09:30:00,51.65,51.65,51.39,51.48,23100.0,39.2132,39.2132,39.0158,39.0842,23100.0
2014-05-01 09:35:00,51.59,51.67,51.5,51.64,22900.0,39.1677,39.2284,39.0994,39.2056,22900.0
2014-05-01 09:40:00,51.62,51.98,51.62,51.98,23900.0,39.1905,39.4638,39.1905,39.4638,23900.0
2014-05-01 09:45:00,51.98,52.0,51.9,51.9,13200.0,39.4638,39.479,39.403,39.403,13200.0
2014-05-01 09:50:00,51.92,51.93,51.76,51.82,7900.0,39.4182,39.4258,39.2968,39.3423,7900.0
2014-05-01 09:55:00,51.79,51.79,51.7,51.73,5300.0,39.3195,39.3195,39.2512,39.274,5300.0
2014-05-01 10:00:00,51.72,51.82,51.72,51.77,10000.0,39.2664,39.3423,39.2664,39.3043,10000.0
2014-05-01 10:05:00,51.8,51.85,51.79,51.82,9200.0,39.3271,39.3651,39.3195,39.3423,9200.0
2014-05-01 10:10:00,51.84,51.95,51.83,51.92,11400.0,39.3575,39.441,39.3499,39.4182,11400.0
2014-05-01 10:15:00,51.91,51.93,51.8,51.84,8500.0,39.4106,39.4258,39.3271,39.3575,8500.0
2014-05-01 10:20:00,51.82,51.91,51.82,51.88,11800.0,39.3423,39.4106,39.3423,39.3879,11800.0
2014-05-01 10:25:00,51.86,51.95,51.86,51.94,11200.0,39.3727,39.441,39.3727,39.4334,11200.0
2014-05-01 10:30:00,51.95,52.07,51.92,52.06,26100.0,39.441,39.5321,39.4182,39.5245,26100.0
2014-05-01 10:35:00,52.06,52.07,52.01,52.05,16700.0,39.5245,39.5321,39.4866,39.5169,16700.0
2014-05-01 10:40:00,52.05,52.16,52.05,52.09,26000.0,39.5169,39.6004,39.5169,39.5473,26000.0
2014-05-01 10:45:00,52.09,52.11,52.05,52.05,28000.0,39.5473,39.5625,39.5169,39.5169,28000.0
2014-05-01 10:50:00,52.05,52.05,51.97,51.98,9800.0,39.5169,39.5169,39.4562,39.4638,9800.0
2014-05-01 10:55:00,52.0,52.05,51.98,52.04,20400.0,39.479,39.5169,39.4638,39.5093,20400.0
2014-05-01 11:00:00,52.04,52.05,52.01,52.03,6700.0,39.5093,39.5169,39.4866,39.5017,6700.0
2014-05-01 11:05:00,52.02,52.04,51.98,51.99,9100.0,39.4941,39.5093,39.4638,39.4714,9100.0
2014-05-01 11:10:00,51.99,52.01,51.92,51.92,7800.0,39.4714,39.4866,39.4182,39.4182,7800.0
2014-05-01 11:15:00,51.92,51.95,51.91,51.95,7000.0,39.4182,39.441,39.4106,39.441,7000.0
2014-05-01 11:20:00,51.96,51.96,51.85,51.86,9800.0,39.4486,39.4486,39.3651,39.3727,9800.0
2014-05-01 11:25:00,51.85,51.97,51.85,51.96,5600.0,39.3651,39.4562,39.3651,39.4486,5600.0
2014-05-01 11:30:00,51.96,52.09,51.96,52.05,5100.0,39.4486,39.5473,39.4486,39.5169,5100.0
2014-05-01 11:35:00,52.06,52.09,52.05,52.06,4600.0,39.5245,39.5473,39.5169,39.5245,4600.0
2014-05-01 11:40:00,52.07,52.09,52.05,52.07,5300.0,39.5321,39.5473,39.5169,39.5321,5300.0
2014-05-01 11:45:00,52.07,52.07,52.01,52.02,11400.0,39.5321,39.5321,39.4866,39.4941,11400.0
2014-05-01 11:50:00,52.01,52.06,52.01,52.06,4200.0,39.4866,39.5245,39.4866,39.5245,4200.0
2014-05-01 11:55:00,52.08,52.08,52.01,52.04,6400.0,39.5397,39.5397,39.4866,39.5093,6400.0
2014-05-01 12:00:00,52.03,52.05,52.01,52.02,7300.0,39.5017,39.5169,39.4866,39.4941,7300.0
2014-05-01 12:05:00,52.03,52.07,52.01,52.06,19000.0,39.5017,39.5321,39.4866,39.5245,19000.0
2014-05-01 12:10:00,52.07,52.09,52.05,52.08,6700.0,39.5321,39.5473,39.5169,39.5397,6700.0
2014-05-01 12:15:00,52.08,52.08,52.05,52.05,3800.0,39.5397,39.5397,39.5169,39.5169,3800.0
2014-05-01 12:20:00,52.03,52.06,52.01,52.06,5000.0,39.5017,39.5245,39.4866,39.5245,5000.0
2014-05-01 12:25:00,52.05,52.07,52.01,52.04,3400.0,39.5169,39.5321,39.4866,39.5093,3400.0
2014-05-01 12:30:00,52.03,52.09,52.03,52.07,4700.0,39.5017,39.5473,39.5017,39.5321,4700.0
2014-05-01 12:35:00,52.08,52.09,52.03,52.03,12900.0,39.5397,39.5473,39.5017,39.5017,12900.0
2014-05-01 12:40:00,52.05,52.07,51.97,51.97,12100.0,39.5169,39.5321,39.4562,39.4562,12100.0
2014-05-01 12:45:00,51.97,51.99,51.94,51.95,5000.0,39.4562,39.4714,39.4334,39.441,5000.0
2014-05-01 12:50:00,51.98,51.98,51.9,51.91,6400.0,39.4638,39.4638,39.403,39.4106,6400.0
2014-05-01 12:55:00,51.92,51.97,51.91,51.93,4000.0,39.4182,39.4562,39.4106,39.4258,4000.0
2014-05-01 13:00:00,51.93,51.97,51.93,51.95,2800.0,39.4258,39.4562,39.4258,39.441,2800.0
2014-05-01 13:05:00,51.95,51.98,51.95,51.95,8200.0,39.441,39.4638,39.441,39.441,8200.0
2014-05-01 13:10:00,51.95,52.01,51.94,51.96,17700.0,39.441,39.4866,39.4334,39.4486,17700.0
2014-05-01 13:15:00,51.96,51.96,51.9,51.9,9600.0,39.4486,39.4486,39.403,39.403,9600.0
2014-05-01 13:20:00,51.9,51.9,51.84,51.85,6600.0,39.403,39.403,39.3575,39.3651,6600.0
2014-05-01 13:25:00,51.85,51.86,51.83,51.83,8000.0,39.3651,39.3727,39.3499,39.3499,8000.0
2014-05-01 13:30:00,51.83,51.88,51.83,51.86,6600.0,39.3499,39.3879,39.3499,39.3727,6600.0
2014-05-01 13:35:00,51.85,51.9,51.85,51.9,3600.0,39.3651,39.403,39.3651,39.403,3600.0
2014-05-01 13:40:00,51.9,51.9,51.87,51.88,9800.0,39.403,39.403,39.3803,39.3879,9800.0
2014-05-01 13:45:00,51.89,51.94,51.88,51.88,7200.0,39.3955,39.4334,39.3879,39.3879,7200.0
2014-05-01 13:50:00,51.87,51.9,51.85,51.87,9500.0,39.3803,39.403,39.3651,39.3803,9500.0
2014-05-01 13:55:00,51.87,51.9,51.84,51.86,14500.0,39.3803,39.403,39.3575,39.3727,14500.0
2014-05-01 14:00:00,51.85,51.9,51.85,51.9,10700.0,39.3651,39.403,39.3651,39.403,10700.0
2014-05-01 14:05:00,51.89,51.92,51.87,51.92,7400.0,39.3955,39.4182,39.3803,39.4182,7400.0
2014-05-01 14:10:00,51.92,51.94,51.92,51.92,3900.0,39.4182,39.4334,39.4182,39.4182,3900.0
2014-05-01 14:15:00,51.92,51.95,51.91,51.93,3700.0,39.4182,39.441,39.4106,39.4258,3700.0
2014-05-01 14:20:00,51.91,51.96,51.9,51.94,6100.0,39.4106,39.4486,39.403,39.4334,6100.0
2014-05-01 14:25:00,51.93,51.96,51.91,51.93,9700.0,39.4258,39.4486,39.4106,39.4258,9700.0
2014-05-01 14:30:00,51.95,51.97,51.88,51.88,15600.0,39.441,39.4562,39.3879,39.3879,15600.0
2014-05-01 14:35:00,51.88,51.89,51.86,51.86,9800.0,39.3879,39.3955,39.3727,39.3727,9800.0
2014-05-01 14:40:00,51.86,51.86,51.79,51.8,8600.0,39.3727,39.3727,39.3195,39.3271,8600.0
2014-05-01 14:45:00,51.81,51.86,51.74,51.84,13100.0,39.3347,39.3727,39.2816,39.3575,13100.0
2014-05-01 14:50:00,51.85,51.86,51.81,51.84,5600.0,39.3651,39.3727,39.3347,39.3575,5600.0
2014-05-01 14:55:00,51.84,51.84,51.78,51.82,7200.0,39.3575,39.3575,39.3119,39.3423,7200.0
2014-05-01 15:00:00,51.83,51.85,51.82,51.83,4800.0,39.3499,39.3651,39.3423,39.3499,4800.0
2014-05-01 15:05:00,51.83,51.83,51.79,51.82,6100.0,39.3499,39.3499,39.3195,39.3423,6100.0
2014-05-01 15:10:00,51.81,51.9,51.78,51.89,10000.0,39.3347,39.403,39.3119,39.3955,10000.0
2014-05-01 15:15:00,51.89,51.96,51.87,51.89,13000.0,39.3955,39.4486,39.3803,39.3955,13000.0
2014-05-01 15:20:00,51.89,51.91,51.85,51.85,8200.0,39.3955,39.4106,39.3651,39.3651,8200.0
2014-05-01 15:25:00,51.85,51.86,51.83,51.84,12300.0,39.3651,39.3727,39.3499,39.3575,12300.0
2014-05-01 15:30:00,51.83,51.85,51.79,51.83,11700.0,39.3499,39.3651,39.3195,39.3499,11700.0
2014-05-01 15:35:00,51.83,51.87,51.82,51.83,15400.0,39.3499,39.3803,39.3423,39.3499,15400.0
2014-05-01 15:40:00,51.82,51.85,51.82,51.84,13200.0,39.3423,39.3651,39.3423,39.3575,13200.0
2014-05-01 15:45:00,51.83,51.84,51.76,51.78,34100.0,39.3499,39.3575,39.2968,39.3119,34100.0
2014-05-01 15:50:00,51.78,51.89,51.77,51.88,46600.0,39.3119,39.3955,39.3043,39.3879,46600.0
2014-05-01 15:55:00,51.88,51.9,51.87,51.89,68000.0,39.3879,39.403,39.3803,39.3955,68000.0
2014-05-02 09:30:00,52.0,52.11,51.87,52.05,27100.0,39.479,39.5625,39.3803,39.5169,27100.0
2014-05-02 09:35:00,52.02,52.19,52.0,52.16,6500.0,39.4941,39.6232,39.479,39.6004,6500.0
2014-05-02 09:40:00,52.16,52.22,52.08,52.2,10600.0,39.6004,39.646,39.5397,39.6308,10600.0
2014-05-02 09:45:00,52.23,52.33,52.21,52.24,11800.0,39.6536,39.7295,39.6384,39.6612,11800.0
2014-05-02 09:50:00,52.2,52.44,52.2,52.35,8400.0,39.6308,39.813,39.6308,39.7447,8400.0
2014-05-02 09:55:00,52.37,52.38,52.29,52.33,2900.0,39.7599,39.7675,39.6991,39.7295,2900.0
2014-05-02 10:00:00,52.35,52.42,52.33,52.4,7700.0,39.7447,39.7978,39.7295,39.7826,7700.0
2014-05-02 10:05:00,52.41,52.47,52.41,52.44,8600.0,39.7902,39.8358,39.7902,39.813,8600.0
2014-05-02 10:10:00,52.46,52.5,52.43,52.49,11900.0,39.8282,39.8586,39.8054,39.851,11900.0
2014-05-02 10:15:00,52.49,52.51,52.48,52.49,24200.0,39.851,39.8662,39.8434,39.851,24200.0
2014-05-02 10:20:00,52.5,52.5,52.45,52.47,9100.0,39.8586,39.8586,39.8206,39.8358,9100.0
2014-05-02 10:25:00,52.48,52.53,52.47,52.53,8800.0,39.8434,39.8813,39.8358,39.8813,8800.0
2014-05-02 10:30:00,52.52,52.64,52.5,52.64,22000.0,39.8738,39.9649,39.8586,39.9649,22000.0
2014-05-02 10:35:00,52.65,52.72,52.61,52.7,15100.0,39.9725,40.0256,39.9421,40.0104,15100.0
2014-05-02 10:40:00,52.71,52.73,52.6,52.61,17700.0,40.018,40.0332,39.9345,39.9421,17700.0
2014-05-02 10:45:00,52.6,52.61,52.42,52.42,17600.0,39.9345,39.9421,39.7978,39.7978,17600.0
2014-05-02 10:50:00,52.43,52.48,52.37,52.48,15400.0,39.8054,39.8434,39.7599,39.8434,15400.0
2014-05-02 10:55:00,52.48,52.52,52.45,52.49,11300.0,39.8434,39.8738,39.8206,39.851,11300.0
2014-05-02 11:00:00,52.49,52.59,52.48,52.58,23600.0,39.851,39.9269,39.8434,39.9193,23600.0
2014-05-02 11:05:00,52.58,52.62,52.54,52.54,11700.0,39.9193,39.9497,39.8889,39.8889,11700.0
2014-05-02 11:10:00,52.53,52.53,52.46,52.47,10700.0,39.8813,39.8813,39.8282,39.8358,10700.0
2014-05-02 11:15:00,52.46,52.56,52.45,52.53,14400.0,39.8282,39.9041,39.8206,39.8813,14400.0
2014-05-02 11:20:00,52.52,52.52,52.44,52.45,8700.0,39.8738,39.8738,39.813,39.8206,8700.0
2014-05-02 11:25:00,52.45,52.49,52.4,52.44,9700.0,39.8206,39.851,39.7826,39.813,9700.0
2014-05-02 11:30:00,52.44,52.53,52.44,52.51,8000.0,39.813,39.8813,39.813,39.8662,8000.0
2014-05-02 11:35:00,52.51,52.54,52.47,52.47,5000.0,39.8662,39.8889,39.8358,39.8358,5000.0
2014-05-02 11:40:00,52.47,52.48,52.44,52.46,12500.0,39.8358,39.8434,39.813,39.8282,12500.0
2014-05-02 11:45:00,52.46,52.54,52.45,52.52,6300.0,39.8282,39.8889,39.8206,39.8738,6300.0
2014-05-02 11:50:00,52.53,52.55,52.47,52.48,6200.0,39.8813,39.8965,39.8358,39.8434,6200.0
2014-05-02 11:55:00,52.45,52.49,52.45,52.46,4300.0,39.8206,39.851,39.8206,39.8282,4300.0
2014-05-02 12:00:00,52.47,52.48,52.44,52.44,12900.0,39.8358,39.8434,39.813,39.813,12900.0
2014-05-02 12:05:00,52.45,52.49,52.45,52.48,3800.0,39.8206,39.851,39.8206,39.8434,3800.0
2014-05-02 12:10:00,52.44,52.5,52.4,52.5,21200.0,39.813,39.8586,39.7826,39.8586,21200.0
2014-05-02 12:15:00,52.51,52.54,52.5,52.51,5700.0,39.8662,39.8889,39.8586,39.8662,5700.0
2014-05-02 12:20:00,52.52,52.54,52.47,52.5,6200.0,39.8738,39.8889,39.8358,39.8586,6200.0
2014-05-02 12:25:00,52.47,52.5,52.44,52.44,3000.0,39.8358,39.8586,39.813,39.813,3000.0
2014-05-02 12:30:00,52.45,52.47,52.43,52.43,4700.0,39.8206,39.8358,39.8054,39.8054,4700.0
2014-05-02 12:35:00,52.42,52.47,52.4,52.42,5800.0,39.7978,39.8358,39.7826,39.7978,5800.0
2014-05-02 12:40:00,52.43,52.46,52.43,52.45,2300.0,39.8054,39.8282,39.8054,39.8206,2300.0
2014-05-02 12:45:00,52.42,52.44,52.41,52.41,4000.0,39.7978,39.813,39.7902,39.7902,4000.0
2014-05-02 12:50:00,52.4,52.83,52.36,52.59,172900.0,39.7826,40.1091,39.7523,39.9269,172900.0
2014-05-02 12:55:00,52.58,52.66,52.56,52.59,22700.0,39.9193,39.98,39.9041,39.9269,22700.0
2014-05-02 13:00:00,52.59,52.59,52.56,52.58,6600.0,39.9269,39.9269,39.9041,39.9193,6600.0
2014-05-02 13:05:00,52.57,52.63,52.57,52.57,10100.0,39.9117,39.9573,39.9117,39.9117,10100.0
2014-05-02 13:10:00,52.58,52.61,52.57,52.6,6000.0,39.9193,39.9421,39.9117,39.9345,6000.0
2014-05-02 13:15:00,52.59,52.59,52.53,52.57,6200.0,39.9269,39.9269,39.8813,39.9117,6200.0
2014-05-02 13:20:00,52.56,52.57,52.5,52.54,7700.0,39.9041,39.9117,39.8586,39.8889,7700.0
2014-05-02 13:25:00,52.53,52.54,52.46,52.46,6900.0,39.8813,39.8889,39.8282,39.8282,6900.0
2014-05-02 13:30:00,52.47,52.51,52.47,52.49,7000.0,39.8358,39.8662,39.8358,39.851,7000.0
2014-05-02 13:35:00,52.49,52.51,52.46,52.51,8600.0,39.851,39.8662,39.8282,39.8662,8600.0
2014-05-02 13:40:00,52.5,52.55,52.45,52.55,7700.0,39.8586,39.8965,39.8206,39.8965,7700.0
2014-05-02 13:45:00,52.54,52.54,52.5,52.5,6800.0,39.8889,39.8889,39.8586,39.8586,6800.0
2014-05-02 13:50:00,52.51,52.54,52.46,52.46,4500.0,39.8662,39.8889,39.8282,39.8282,4500.0
2014-05-02 13:55:00,52.47,52.51,52.45,52.49,15200.0,39.8358,39.8662,39.8206,39.851,15200.0
2014-05-02 14:00:00,52.48,52.49,52.41,52.44,12100.0,39.8434,39.851,39.7902,39.813,12100.0
2014-05-02 14:05:00,52.44,52.46,52.36,52.36,9400.0,39.813,39.8282,39.7523,39.7523,9400.0
2014-05-02 14:10:00,52.36,52.44,52.36,52.43,10400.0,39.7523,39.813,39.7523,39.8054,10400.0
2014-05-02 14:15:00,52.43,52.5,52.43,52.47,7100.0,39.8054,39.8586,39.8054,39.8358,7100.0
2014-05-02 14:20:00,52.47,52.47,52.42,52.42,5400.0,39.8358,39.8358,39.7978,39.7978,5400.0
2014-05-02 14:25:00,52.41,52.45,52.4,52.4,5200.0,39.7902,39.8206,39.7826,39.7826,5200.0
2014-05-02 14:30:00,52.4,52.43,52.38,52.41,8800.0,39.7826,39.8054,39.7675,39.7902,8800.0
2014-05-02 14:35:00,52.41,52.45,52.39,52.4,8900.0,39.7902,39.8206,39.7751,39.7826,8900.0
2014-05-02 14:40:00,52.4,52.43,52.39,52.43,4800.0,39.7826,39.8054,39.7751,39.8054,4800.0
2014-05-02 14:45:00,52.44,52.44,52.4,52.42,12300.0,39.813,39.813,39.7826,39.7978,12300.0
2014-05-02 14:50:00,52.42,52.44,52.42,52.42,3000.0,39.7978,39.813,39.7978,39.7978,3000.0
2014-05-02 14:55:00,52.42,52.43,52.4,52.41,12600.0,39.7978,39.8054,39.7826,39.7902,12600.0
2014-05-02 15:00:00,52.41,52.45,52.37,52.43,10700.0,39.7902,39.8206,39.7599,39.8054,10700.0
2014-05-02 15:05:00,52.44,52.44,52.4,52.41,8400.0,39.813,39.813,39.7826,39.7902,8400.0
2014-05-02 15:10:00,52.41,52.42,52.37,52.37,7400.0,39.7902,39.7978,39.7599,39.7599,7400.0
2014-05-02 15:15:00,52.37,52.43,52.37,52.42,15800.0,39.7599,39.8054,39.7599,39.7978,15800.0
2014-05-02 15:20:00,52.42,52.42,52.34,52.35,21000.0,39.7978,39.7978,39.7371,39.7447,21000.0
2014-05-02 15:25:00,52.34,52.36,52.32,52.34,16900.0,39.7371,39.7523,39.7219,39.7371,16900.0
2014-05-02 15:30:00,52.34,52.37,52.32,52.32,16100.0,39.7371,39.7599,39.7219,39.7219,16100.0
2014-05-02 15:35:00,52.32,52.33,52.28,52.31,26300.0,39.7219,39.7295,39.6915,39.7143,26300.0
2014-05-02 15:40:00,52.3,52.33,52.3,52.32,23600.0,39.7067,39.7295,39.7067,39.7219,23600.0
2014-05-02 15:45:00,52.31,52.36,52.3,52.34,33900.0,39.7143,39.7523,39.7067,39.7371,33900.0
2014-05-02 15:50:00,52.35,52.4,52.35,52.37,32100.0,39.7447,39.7826,39.7447,39.7599,32100.0
2014-05-02 15:55:00,52.38,52.4,52.35,52.36,62800.0,39.7675,39.7826,39.7447,39.7523,62800.0
2014-05-05 09:30:00,52.14,52.22,51.91,51.91,23800.0,39.5853,39.646,39.4106,39.4106,23800.0
2014-05-05 09:35:00,51.91,52.07,51.91,52.05,10900.0,39.4106,39.5321,39.4106,39.5169,10900.0
2014-05-05 09:40:00,52.07,52.08,52.0,52.01,8900.0,39.5321,39.5397,39.479,39.4866,8900.0
2014-05-05 09:45:00,52.01,52.04,51.8,51.81,7900.0,39.4866,39.5093,39.3271,39.3347,7900.0
2014-05-05 09:50:00,51.82,51.92,51.81,51.89,7500.0,39.3423,39.4182,39.3347,39.3955,7500.0
2014-05-05 09:55:00,51.89,51.98,51.88,51.95,9900.0,39.3955,39.4638,39.3879,39.441,9900.0
2014-05-05 10:00:00,51.96,52.01,51.93,51.96,5400.0,39.4486,39.4866,39.4258,39.4486,5400.0
2014-05-05 10:05:00,51.97,51.97,51.91,51.95,28600.0,39.4562,39.4562,39.4106,39.441,28600.0
2014-05-05 10:10:00,51.95,51.96,51.91,51.93,15100.0,39.441,39.4486,39.4106,39.4258,15100.0
2014-05-05 10:15:00,51.94,52.08,51.93,52.05,11700.0,39.4334,39.5397,39.4258,39.5169,11700.0
2014-05-05 10:20:00,52.06,52.08,52.02,52.04,7300.0,39.5245,39.5397,39.4941,39.5093,7300.0
2014-05-05 10:25:00,52.03,52.03,51.91,51.94,8600.0,39.5017,39.5017,39.4106,39.4334,8600.0
2014-05-05 10:30:00,51.94,51.98,51.94,51.98,11100.0,39.4334,39.4638,39.4334,39.4638,11100.0
2014-05-05 10:35:00,51.99,52.04,51.98,52.02,8900.0,39.4714,39.5093,39.4638,39.4941,8900.0
2014-05-05 10:40:00,52.03,52.11,52.02,52.09,8400.0,39.5017,39.5625,39.4941,39.5473,8400.0
2014-05-05 10:45:00,52.1,52.13,52.06,52.07,6400.0,39.5549,39.5777,39.5245,39.5321,6400.0
2014-05-05 10:50:00,52.07,52.09,51.99,52.01,9400.0,39.5321,39.5473,39.4714,39.4866,9400.0
2014-05-05 10:55:00,52.02,52.04,51.98,52.03,6000.0,39.4941,39.5093,39.4638,39.5017,6000.0
2014-05-05 11:00:00,52.02,52.03,51.89,51.89,9400.0,39.4941,39.5017,39.3955,39.3955,9400.0
2014-05-05 11:05:00,51.9,51.91,51.83,51.87,6900.0,39.403,39.4106,39.3499,39.3803,6900.0
2014-05-05 11:10:00,51.88,51.94,51.87,51.92,15000.0,39.3879,39.4334,39.3803,39.4182,15000.0
2014-05-05 11:15:00,51.92,51.92,51.85,51.87,4400.0,39.4182,39.4182,39.3651,39.3803,4400.0
2014-05-05 11:20:00,51.86,51.92,51.85,51.86,6200.0,39.3727,39.4182,39.3651,39.3727,6200.0
2014-05-05 11:25:00,51.84,51.84,51.76,51.81,8600.0,39.3575,39.3575,39.2968,39.3347,8600.0
2014-05-05 11:30:00,51.81,51.86,51.8,51.82,7700.0,39.3347,39.3727,39.3271,39.3423,7700.0
2014-05-05 11:35:00,51.83,51.85,51.81,51.84,5000.0,39.3499,39.3651,39.3347,39.3575,5000.0
2014-05-05 11:40:00,51.84,51.88,51.79,51.8,7900.0,39.3575,39.3879,39.3195,39.3271,7900.0
2014-05-05 11:45:00,51.78,51.79,51.76,51.78,4400.0,39.3119,39.3195,39.2968,39.3119,4400.0
2014-05-05 11:50:00,51.78,51.8,51.7,51.71,14400.0,39.3119,39.3271,39.2512,39.2588,14400.0
2014-05-05 11:55:00,51.71,51.72,51.7,51.7,6000.0,39.2588,39.2664,39.2512,39.2512,6000.0
2014-05-05 12:00:00,51.71,51.71,51.7,51.7,6700.0,39.2588,39.2588,39.2512,39.2512,6700.0
2014-05-05 12:05:00,51.7,51.71,51.67,51.68,4900.0,39.2512,39.2588,39.2284,39.236,4900.0
2014-05-05 12:10:00,51.68,51.74,51.68,51.74,7800.0,39.236,39.2816,39.236,39.2816,7800.0
2014-05-05 12:15:00,51.74,51.76,51.74,51.75,4000.0,39.2816,39.2968,39.2816,39.2892,4000.0
2014-05-05 12:20:00,51.75,51.75,51.73,51.74,4000.0,39.2892,39.2892,39.274,39.2816,4000.0
2014-05-05 12:25:00,51.73,51.74,51.71,51.72,6300.0,39.274,39.2816,39.2588,39.2664,6300.0
2014-05-05 12:30:00,51.71,51.71,51.67,51.69,7600.0,39.2588,39.2588,39.2284,39.2436,7600.0
2014-05-05 12:35:00,51.7,51.71,51.67,51.68,3400.0,39.2512,39.2588,39.2284,39.236,3400.0
2014-05-05 12:40:00,51.68,51.68,51.59,51.63,18900.0,39.236,39.236,39.1677,39.1981,18900.0
2014-05-05 12:45:00,51.63,51.66,51.63,51.65,5700.0,39.1981,39.2208,39.1981,39.2132,5700.0
2014-05-05 12:50:00,51.65,51.66,51.61,51.64,6000.0,39.2132,39.2208,39.1829,39.2056,6000.0
2014-05-05 12:55:00,51.65,51.65,51.59,51.6,6600.0,39.2132,39.2132,39.1677,39.1753,6600.0
2014-05-05 13:00:00,51.6,51.61,51.56,51.56,5100.0,39.1753,39.1829,39.1449,39.1449,5100.0
2014-05-05 13:05:00,51.56,51.6,51.55,51.55,6700.0,39.1449,39.1753,39.1373,39.1373,6700.0
2014-05-05 13:10:00,51.56,51.56,51.52,51.54,8800.0,39.1449,39.1449,39.1145,39.1297,8800.0
2014-05-05 13:15:00,51.54,51.57,51.52,51.57,4800.0,39.1297,39.1525,39.1145,39.1525,4800.0
2014-05-05 13:20:00,51.56,51.57,51.55,51.56,5800.0,39.1449,39.1525,39.1373,39.1449,5800.0
2014-05-05 13:25:00,51.56,51.57,51.5,51.52,8200.0,39.1449,39.1525,39.0994,39.1145,8200.0
2014-05-05 13:30:00,51.52,51.53,51.5,51.52,10600.0,39.1145,39.1221,39.0994,39.1145,10600.0
2014-05-05 13:35:00,51.51,51.52,51.5,51.5,5100.0,39.107,39.1145,39.0994,39.0994,5100.0
2014-05-05 13:40:00,51.51,51.52,51.5,51.51,3800.0,39.107,39.1145,39.0994,39.107,3800.0
2014-05-05 13:45:00,51.52,51.52,51.5,51.51,2600.0,39.1145,39.1145,39.0994,39.107,2600.0
2014-05-05 13:50:00,51.51,51.52,51.47,51.52,13000.0,39.107,39.1145,39.0766,39.1145,13000.0
2014-05-05 13:55:00,51.53,51.53,51.48,51.48,6000.0,39.1221,39.1221,39.0842,39.0842,6000.0
2014-05-05 14:00:00,51.5,51.52,51.49,51.49,7600.0,39.0994,39.1145,39.0918,39.0918,7600.0
2014-05-05 14:05:00,51.5,51.51,51.48,51.5,7700.0,39.0994,39.107,39.0842,39.0994,7700.0
2014-05-05 14:10:00,51.51,51.51,51.42,51.42,15000.0,39.107,39.107,39.0386,39.0386,15000.0
2014-05-05 14:15:00,51.41,51.45,51.4,51.45,15600.0,39.031,39.0614,39.0234,39.0614,15600.0
2014-05-05 14:20:00,51.45,51.52,51.45,51.51,11700.0,39.0614,39.1145,39.0614,39.107,11700.0
2014-05-05 14:25:00,51.51,51.52,51.5,51.5,4800.0,39.107,39.1145,39.0994,39.0994,4800.0
2014-05-05 14:30:00,51.5,51.56,51.5,51.55,5000.0,39.0994,39.1449,39.0994,39.1373,5000.0
2014-05-05 14:35:00,51.56,51.58,51.55,51.58,4400.0,39.1449,39.1601,39.1373,39.1601,4400.0
2014-05-05 14:40:00,51.59,51.62,51.59,51.62,7200.0,39.1677,39.1905,39.1677,39.1905,7200.0
2014-05-05 14:45:00,51.62,51.65,51.6,51.65,14100.0,39.1905,39.2132,39.1753,39.2132,14100.0
2014-05-05 14:50:00,51.65,51.69,51.65,51.69,6700.0,39.2132,39.2436,39.2132,39.2436,6700.0
2014-05-05 14:55:00,51.69,51.7,51.67,51.68,15600.0,39.2436,39.2512,39.2284,39.236,15600.0
2014-05-05 15:00:00,51.69,51.73,51.68,51.72,11800.0,39.2436,39.274,39.236,39.2664,11800.0
2014-05-05 15:05:00,51.73,51.76,51.72,51.76,14800.0,39.274,39.2968,39.2664,39.2968,14800.0
2014-05-05 15:10:00,51.77,51.78,51.71,51.72,19600.0,39.3043,39.3119,39.2588,39.2664,19600.0
2014-05-05 15:15:00,51.71,51.75,51.71,51.72,13700.0,39.2588,39.2892,39.2588,39.2664,13700.0
2014-05-05 15:20:00,51.72,51.75,51.72,51.72,13000.0,39.2664,39.2892,39.2664,39.2664,13000.0
2014-05-05 15:25:00,51.72,51.73,51.71,51.73,14600.0,39.2664,39.274,39.2588,39.274,14600.0
2014-05-05 15:30:00,51.73,51.76,51.71,51.73,34800.0,39.274,39.2968,39.2588,39.274,34800.0
2014-05-05 15:35:00,51.73,51.74,51.7,51.74,16000.0,39.274,39.2816,39.2512,39.2816,16000.0
2014-05-05 15:40:00,51.74,51.75,51.7,51.71,29300.0,39.2816,39.2892,39.2512,39.2588,29300.0
2014-05-05 15:45:00,51.71,51.73,51.68,51.69,47900.0,39.2588,39.274,39.236,39.2436,47900.0
2014-05-05 15:50:00,51.69,51.7,51.65,51.7,67700.0,39.2436,39.2512,39.2132,39.2512,67700.0
2014-05-05 15:55:00,51.7,51.72,51.67,51.71,93500.0,39.2512,39.2664,39.2284,39.2588,93500.0
2014-05-06 09:30:00,51.77,51.9,51.55,51.6,33400.0,39.3043,39.403,39.1373,39.1753,33400.0
2014-05-06 09:35:00,51.6,51.62,51.47,51.58,9300.0,39.1753,39.1905,39.0766,39.1601,9300.0
2014-05-06 09:40:00,51.58,51.58,51.45,51.46,5200.0,39.1601,39.1601,39.0614,39.069,5200.0
2014-05-06 09:45:00,51.45,51.58,51.45,51.53,4900.0,39.0614,39.1601,39.0614,39.1221,4900.0
2014-05-06 09:50:00,51.52,51.52,51.42,51.45,7200.0,39.1145,39.1145,39.0386,39.0614,7200.0
2014-05-06 09:55:00,51.41,51.5,51.4,51.47,4300.0,39.031,39.0994,39.0234,39.0766,4300.0
2014-05-06 10:00:00,51.48,51.56,51.44,51.5,7600.0,39.0842,39.1449,39.0538,39.0994,7600.0
2014-05-06 10:05:00,51.49,51.54,51.46,51.52,6800.0,39.0918,39.1297,39.069,39.1145,6800.0
2014-05-06 10:10:00,51.51,51.6,51.51,51.6,9600.0,39.107,39.1753,39.107,39.1753,9600.0
2014-05-06 10:15:00,51.6,51.66,51.6,51.63,3900.0,39.1753,39.2208,39.1753,39.1981,3900.0
2014-05-06 10:20:00,51.62,51.68,51.61,51.66,5200.0,39.1905,39.236,39.1829,39.2208,5200.0
2014-05-06 10:25:00,51.65,51.69,51.64,51.69,3300.0,39.2132,39.2436,39.2056,39.2436,3300.0
2014-05-06 10:30:00,51.69,51.73,51.68,51.69,5500.0,39.2436,39.274,39.236,39.2436,5500.0
2014-05-06 10:35:00,51.69,51.69,51.64,51.65,3300.0,39.2436,39.2436,39.2056,39.2132,3300.0
2014-05-06 10:40:00,51.64,51.71,51.63,51.71,5000.0,39.2056,39.2588,39.1981,39.2588,5000.0
2014-05-06 10:45:00,51.7,51.7,51.67,51.68,5200.0,39.2512,39.2512,39.2284,39.236,5200.0
2014-05-06 10:50:00,51.69,51.69,51.56,51.56,2700.0,39.2436,39.2436,39.1449,39.1449,2700.0
2014-05-06 10:55:00,51.57,51.58,51.5,51.51,8300.0,39.1525,39.1601,39.0994,39.107,8300.0
2014-05-06 11:00:00,51.51,51.53,51.47,51.52,6000.0,39.107,39.1221,39.0766,39.1145,6000.0
2014-05-06 11:05:00,51.52,51.54,51.52,51.53,2600.0,39.1145,39.1297,39.1145,39.1221,2600.0
2014-05-06 11:10:00,51.54,51.54,51.52,51.54,5800.0,39.1297,39.1297,39.1145,39.1297,5800.0
2014-05-06 11:15:00,51.53,51.53,51.5,51.51,2900.0,39.1221,39.1221,39.0994,39.107,2900.0
2014-05-06 11:20:00,51.52,51.57,51.48,51.57,4000.0,39.1145,39.1525,39.0842,39.1525,4000.0
2014-05-06 11:25:00,51.57,51.58,51.49,51.52,4000.0,39.1525,39.1601,39.0918,39.1145,4000.0
2014-05-06 11:30:00,51.53,51.59,51.53,51.59,4400.0,39.1221,39.1677,39.1221,39.1677,4400.0
2014-05-06 11:35:00,51.57,51.64,51.56,51.63,2200.0,39.1525,39.2056,39.1449,39.1981,2200.0
2014-05-06 11:40:00,51.62,51.7,51.61,51.69,2900.0,39.1905,39.2512,39.1829,39.2436,2900.0
2014-05-06 11:45:00,51.67,51.73,51.67,51.73,4000.0,39.2284,39.274,39.2284,39.274,4000.0
2014-05-06 11:50:00,51.75,51.75,51.72,51.73,1900.0,39.2892,39.2892,39.2664,39.274,1900.0
2014-05-06 11:55:00,51.72,51.74,51.72,51.72,4600.0,39.2664,39.2816,39.2664,39.2664,4600.0
2014-05-06 12:00:00,51.73,51.77,51.69,51.69,11700.0,39.274,39.3043,39.2436,39.2436,11700.0
2014-05-06 12:05:00,51.69,51.71,51.67,51.69,12400.0,39.2436,39.2588,39.2284,39.2436,12400.0
2014-05-06 12:10:00,51.71,51.74,51.71,51.71,2400.0,39.2588,39.2816,39.2588,39.2588,2400.0
2014-05-06 12:15:00,51.67,51.68,51.64,51.64,2500.0,39.2284,39.236,39.2056,39.2056,2500.0
2014-05-06 12:20:00,51.64,51.64,51.61,51.64,5200.0,39.2056,39.2056,39.1829,39.2056,5200.0
2014-05-06 12:25:00,51.62,51.66,51.62,51.64,3000.0,39.1905,39.2208,39.1905,39.2056,3000.0
2014-05-06 12:30:00,51.65,51.66,51.64,51.66,2600.0,39.2132,39.2208,39.2056,39.2208,2600.0
2014-05-06 12:35:00,51.65,51.68,51.64,51.68,6500.0,39.2132,39.236,39.2056,39.236,6500.0
2014-05-06 12:40:00,51.69,51.69,51.67,51.69,2400.0,39.2436,39.2436,39.2284,39.2436,2400.0
2014-05-06 12:45:00,51.68,51.7,51.67,51.7,6300.0,39.236,39.2512,39.2284,39.2512,6300.0
2014-05-06 12:50:00,51.69,51.69,51.66,51.68,4100.0,39.2436,39.2436,39.2208,39.236,4100.0
2014-05-06 12:55:00,51.67,51.68,51.67,51.68,900.0,39.2284,39.236,39.2284,39.236,900.0
2014-05-06 13:00:00,51.68,51.7,51.66,51.67,3800.0,39.236,39.2512,39.2208,39.2284,3800.0
2014-05-06 13:05:00,51.68,51.68,51.65,51.66,6500.0,39.236,39.236,39.2132,39.2208,6500.0
2014-05-06 13:10:00,51.65,51.67,51.65,51.67,2100.0,39.2132,39.2284,39.2132,39.2284,2100.0
2014-05-06 13:15:00,51.66,51.68,51.63,51.66,5100.0,39.2208,39.236,39.1981,39.2208,5100.0
2014-05-06 13:20:00,51.66,51.67,51.65,51.67,3900.0,39.2208,39.2284,39.2132,39.2284,3900.0
2014-05-06 13:25:00,51.66,51.66,51.59,51.61,8700.0,39.2208,39.2208,39.1677,39.1829,8700.0
2014-05-06 13:30:00,51.59,51.61,51.58,51.58,7700.0,39.1677,39.1829,39.1601,39.1601,7700.0
2014-05-06 13:35:00,51.58,51.58,51.49,51.49,3800.0,39.1601,39.1601,39.0918,39.0918,3800.0
2014-05-06 13:40:00,51.48,51.5,51.44,51.45,12000.0,39.0842,39.0994,39.0538,39.0614,12000.0
2014-05-06 13:45:00,51.44,51.47,51.43,51.47,16900.0,39.0538,39.0766,39.0462,39.0766,16900.0
2014-05-06 13:50:00,51.49,51.51,51.47,51.51,11500.0,39.0918,39.107,39.0766,39.107,11500.0
2014-05-06 13:55:00,51.51,51.51,51.44,51.46,8900.0,39.107,39.107,39.0538,39.069,8900.0
2014-05-06 14:00:00,51.44,51.46,51.4,51.4,8300.0,39.0538,39.069,39.0234,39.0234,8300.0
2014-05-06 14:05:00,51.4,51.41,51.36,51.41,13600.0,39.0234,39.031,38.9931,39.031,13600.0
2014-05-06 14:10:00,51.41,51.42,51.4,51.42,5500.0,39.031,39.0386,39.0234,39.0386,5500.0
2014-05-06 14:15:00,51.42,51.46,51.41,51.46,7900.0,39.0386,39.069,39.031,39.069,7900.0
2014-05-06 14:20:00,51.46,51.46,51.4,51.4,4200.0,39.069,39.069,39.0234,39.0234,4200.0
2014-05-06 14:25:00,51.38,51.4,51.37,51.39,3900.0,39.0083,39.0234,39.0007,39.0158,3900.0
2014-05-06 14:30:00,51.39,51.44,51.38,51.43,7300.0,39.0158,39.0538,39.0083,39.0462,7300.0
2014-05-06 14:35:00,51.43,51.45,51.41,51.45,4700.0,39.0462,39.0614,39.031,39.0614,4700.0
2014-05-06 14:40:00,51.44,51.45,51.44,51.45,3700.0,39.0538,39.0614,39.0538,39.0614,3700.0
2014-05-06 14:45:00,51.46,51.46,51.43,51.43,6300.0,39.069,39.069,39.0462,39.0462,6300.0
2014-05-06 14:50:00,51.44,51.48,51.44,51.47,5100.0,39.0538,39.0842,39.0538,39.0766,5100.0
2014-05-06 14:55:00,51.47,51.49,51.46,51.48,4100.0,39.0766,39.0918,39.069,39.0842,4100.0
2014-05-06 15:00:00,51.48,51.48,51.39,51.43,11000.0,39.0842,39.0842,39.0158,39.0462,11000.0
2014-05-06 15:05:00,51.43,51.46,51.43,51.46,5700.0,39.0462,39.069,39.0462,39.069,5700.0
2014-05-06 15:10:00,51.46,51.5,51.43,51.48,8000.0,39.069,39.0994,39.0462,39.0842,8000.0
2014-05-06 15:15:00,51.48,51.5,51.48,51.48,7200.0,39.0842,39.0994,39.0842,39.0842,7200.0
2014-05-06 15:20:00,51.49,51.52,51.46,51.46,10000.0,39.0918,39.1145,39.069,39.069,10000.0
2014-05-06 15:25:00,51.46,51.46,51.43,51.43,7500.0,39.069,39.069,39.0462,39.0462,7500.0
2014-05-06 15:30:00,51.43,51.46,51.42,51.45,9800.0,39.0462,39.069,39.0386,39.0614,9800.0
2014-05-06 15:35:00,51.46,51.51,51.45,51.51,21200.0,39.069,39.107,39.0614,39.107,21200.0
2014-05-06 15:40:00,51.51,51.51,51.45,51.5,16600.0,39.107,39.107,39.0614,39.0994,16600.0
2014-05-06 15:45:00,51.5,51.51,51.45,51.47,15200.0,39.0994,39.107,39.0614,39.0766,15200.0
2014-05-06 15:50:00,51.46,51.47,51.42,51.44,18700.0,39.069,39.0766,39.0386,39.0538,18700.0
2014-05-06 15:55:00,51.43,51.44,51.4,51.42,46300.0,39.0462,39.0538,39.0234,39.0386,46300.0
2014-05-07 09:30:00,51.5,51.93,51.5,51.78,40800.0,39.0994,39.4258,39.0994,39.3119,40800.0
2014-05-07 09:35:00,51.82,51.82,51.66,51.68,11900.0,39.3423,39.3423,39.2208,39.236,11900.0
2014-05-07 09:40:00,51.69,51.79,51.65,51.79,14200.0,39.2436,39.3195,39.2132,39.3195,14200.0
2014-05-07 09:45:00,51.79,52.0,51.77,51.98,16000.0,39.3195,39.479,39.3043,39.4638,16000.0
2014-05-07 09:50:00,51.98,51.99,51.92,51.94,15800.0,39.4638,39.4714,39.4182,39.4334,15800.0
2014-05-07 09:55:00,51.93,51.97,51.87,51.89,10500.0,39.4258,39.4562,39.3803,39.3955,10500.0
2014-05-07 10:00:00,51.88,51.94,51.86,51.92,23000.0,39.3879,39.4334,39.3727,39.4182,23000.0
2014-05-07 10:05:00,51.92,51.94,51.67,51.7,15000.0,39.4182,39.4334,39.2284,39.2512,15000.0
2014-05-07 10:10:00,51.71,51.71,51.6,51.61,17100.0,39.2588,39.2588,39.1753,39.1829,17100.0
2014-05-07 10:15:00,51.6,51.68,51.58,51.67,15400.0,39.1753,39.236,39.1601,39.2284,15400.0
2014-05-07 10:20:00,51.68,51.7,51.66,51.68,10600.0,39.236,39.2512,39.2208,39.236,10600.0
2014-05-07 10:25:00,51.67,51.71,51.64,51.7,7700.0,39.2284,39.2588,39.2056,39.2512,7700.0
2014-05-07 10:30:00,51.71,51.8,51.71,51.77,13700.0,39.2588,39.3271,39.2588,39.3043,13700.0
2014-05-07 10:35:00,51.77,51.94,51.76,51.93,27500.0,39.3043,39.4334,39.2968,39.4258,27500.0
2014-05-07 10:40:00,51.93,52.02,51.93,51.93,52200.0,39.4258,39.4941,39.4258,39.4258,52200.0
2014-05-07 10:45:00,51.94,51.99,51.86,51.9,29700.0,39.4334,39.4714,39.3727,39.403,29700.0
2014-05-07 10:50:00,51.89,51.94,51.84,51.88,8900.0,39.3955,39.4334,39.3575,39.3879,8900.0
2014-05-07 10:55:00,51.9,51.94,51.89,51.94,14800.0,39.403,39.4334,39.3955,39.4334,14800.0
2014-05-07 11:00:00,51.92,51.94,51.9,51.94,10200.0,39.4182,39.4334,39.403,39.4334,10200.0
2014-05-07 11:05:00,51.94,52.05,51.93,52.04,14200.0,39.4334,39.5169,39.4258,39.5093,14200.0
2014-05-07 11:10:00,52.04,52.16,52.01,52.15,17100.0,39.5093,39.6004,39.4866,39.5928,17100.0
2014-05-07 11:15:00,52.15,52.15,52.05,52.05,12000.0,39.5928,39.5928,39.5169,39.5169,12000.0
2014-05-07 11:20:00,52.05,52.05,52.01,52.04,10600.0,39.5169,39.5169,39.4866,39.5093,10600.0
2014-05-07 11:25:00,52.03,52.04,51.96,52.04,10900.0,39.5017,39.5093,39.4486,39.5093,10900.0
2014-05-07 11:30:00,52.05,52.17,52.05,52.17,13900.0,39.5169,39.608,39.5169,39.608,13900.0
2014-05-07 11:35:00,52.18,52.19,52.13,52.14,16500.0,39.6156,39.6232,39.5777,39.5853,16500.0
2014-05-07 11:40:00,52.16,52.26,52.16,52.25,11200.0,39.6004,39.6764,39.6004,39.6688,11200.0
2014-05-07 11:45:00,52.27,52.29,52.27,52.27,10000.0,39.684,39.6991,39.684,39.684,10000.0
2014-05-07 11:50:00,52.28,52.3,52.25,52.3,7600.0,39.6915,39.7067,39.6688,39.7067,7600.0
2014-05-07 11:55:00,52.3,52.32,52.26,52.3,13800.0,39.7067,39.7219,39.6764,39.7067,13800.0
2014-05-07 12:00:00,52.28,52.28,52.19,52.21,6600.0,39.6915,39.6915,39.6232,39.6384,6600.0
2014-05-07 12:05:00,52.21,52.25,52.21,52.22,9200.0,39.6384,39.6688,39.6384,39.646,9200.0
2014-05-07 12:10:00,52.22,52.3,52.22,52.26,7400.0,39.646,39.7067,39.646,39.6764,7400.0
2014-05-07 12:15:00,52.27,52.27,52.25,52.27,8300.0,39.684,39.684,39.6688,39.684,8300.0
2014-05-07 12:20:00,52.27,52.27,52.2,52.22,6300.0,39.684,39.684,39.6308,39.646,6300.0
2014-05-07 12:25:00,52.22,52.23,52.19,52.22,7400.0,39.646,39.6536,39.6232,39.646,7400.0
2014-05-07 12:30:00,52.22,52.24,52.19,52.21,6200.0,39.646,39.6612,39.6232,39.6384,6200.0
2014-05-07 12:35:00,52.21,52.26,52.21,52.25,11000.0,39.6384,39.6764,39.6384,39.6688,11000.0
2014-05-07 12:40:00,52.25,52.26,52.22,52.24,10400.0,39.6688,39.6764,39.646,39.6612,10400.0
2014-05-07 12:45:00,52.23,52.25,52.21,52.23,10500.0,39.6536,39.6688,39.6384,39.6536,10500.0
2014-05-07 12:50:00,52.23,52.27,52.22,52.26,10800.0,39.6536,39.684,39.646,39.6764,10800.0
2014-05-07 12:55:00,52.25,52.26,52.18,52.22,31300.0,39.6688,39.6764,39.6156,39.646,31300.0
2014-05-07 13:00:00,52.2,52.26,52.18,52.22,25200.0,39.6308,39.6764,39.6156,39.646,25200.0
2014-05-07 13:05:00,52.22,52.23,52.18,52.19,14400.0,39.646,39.6536,39.6156,39.6232,14400.0
2014-05-07 13:10:00,52.19,52.22,52.19,52.21,5500.0,39.6232,39.646,39.6232,39.6384,5500.0
2014-05-07 13:15:00,52.21,52.3,52.2,52.3,10700.0,39.6384,39.7067,39.6308,39.7067,10700.0
2014-05-07 13:20:00,52.29,52.29,52.27,52.27,7200.0,39.6991,39.6991,39.684,39.684,7200.0
2014-05-07 13:25:00,52.28,52.29,52.25,52.28,12700.0,39.6915,39.6991,39.6688,39.6915,12700.0
2014-05-07 13:30:00,52.29,52.31,52.26,52.31,7400.0,39.6991,39.7143,39.6764,39.7143,7400.0
2014-05-07 13:35:00,52.3,52.36,52.3,52.33,11200.0,39.7067,39.7523,39.7067,39.7295,11200.0
2014-05-07 13:40:00,52.33,52.36,52.27,52.36,8300.0,39.7295,39.7523,39.684,39.7523,8300.0
2014-05-07 13:45:00,52.35,52.36,52.3,52.3,10600.0,39.7447,39.7523,39.7067,39.7067,10600.0
2014-05-07 13:50:00,52.3,52.35,52.3,52.34,10400.0,39.7067,39.7447,39.7067,39.7371,10400.0
2014-05-07 13:55:00,52.35,52.36,52.32,52.32,11300.0,39.7447,39.7523,39.7219,39.7219,11300.0
2014-05-07 14:00:00,52.31,52.33,52.27,52.32,13800.0,39.7143,39.7295,39.684,39.7219,13800.0
2014-05-07 14:05:00,52.32,52.39,52.32,52.39,11600.0,39.7219,39.7751,39.7219,39.7751,11600.0
2014-05-07 14:10:00,52.39,52.4,52.36,52.4,8200.0,39.7751,39.7826,39.7523,39.7826,8200.0
2014-05-07 14:15:00,52.4,52.46,52.39,52.45,12500.0,39.7826,39.8282,39.7751,39.8206,12500.0
2014-05-07 14:20:00,52.45,52.45,52.43,52.44,9700.0,39.8206,39.8206,39.8054,39.813,9700.0
2014-05-07 14:25:00,52.44,52.5,52.43,52.49,14600.0,39.813,39.8586,39.8054,39.851,14600.0
2014-05-07 14:30:00,52.48,52.5,52.46,52.46,8900.0,39.8434,39.8586,39.8282,39.8282,8900.0
2014-05-07 14:35:00,52.46,52.47,52.43,52.44,12900.0,39.8282,39.8358,39.8054,39.813,12900.0
2014-05-07 14:40:00,52.45,52.45,52.43,52.43,9600.0,39.8206,39.8206,39.8054,39.8054,9600.0
2014-05-07 14:45:00,52.43,52.43,52.36,52.37,18700.0,39.8054,39.8054,39.7523,39.7599,18700.0
2014-05-07 14:50:00,52.36,52.36,52.33,52.33,15200.0,39.7523,39.7523,39.7295,39.7295,15200.0
2014-05-07 14:55:00,52.33,52.37,52.32,52.36,13200.0,39.7295,39.7599,39.7219,39.7523,13200.0
2014-05-07 15:00:00,52.36,52.36,52.29,52.3,14400.0,39.7523,39.7523,39.6991,39.7067,14400.0
2014-05-07 15:05:00,52.3,52.35,52.3,52.34,13400.0,39.7067,39.7447,39.7067,39.7371,13400.0
2014-05-07 15:10:00,52.33,52.33,52.3,52.31,13100.0,39.7295,39.7295,39.7067,39.7143,13100.0
2014-05-07 15:15:00,52.31,52.31,52.29,52.3,17800.0,39.7143,39.7143,39.6991,39.7067,17800.0
2014-05-07 15:20:00,52.31,52.31,52.25,52.27,18000.0,39.7143,39.7143,39.6688,39.684,18000.0
2014-05-07 15:25:00,52.27,52.31,52.27,52.3,23300.0,39.684,39.7143,39.684,39.7067,23300.0
2014-05-07 15:30:00,52.3,52.38,52.3,52.37,20700.0,39.7067,39.7675,39.7067,39.7599,20700.0
2014-05-07 15:35:00,52.37,52.38,52.25,52.33,74400.0,39.7599,39.7675,39.6688,39.7295,74400.0
2014-05-07 15:40:00,52.34,52.42,52.31,52.41,28100.0,39.7371,39.7978,39.7143,39.7902,28100.0
2014-05-07 15:45:00,52.41,52.41,52.36,52.4,58300.0,39.7902,39.7902,39.7523,39.7826,58300.0
2014-05-07 15:50:00,52.39,52.44,52.39,52.4,50900.0,39.7751,39.813,39.7751,39.7826,50900.0
2014-05-07 15:55:00,52.4,52.48,52.4,52.46,77700.0,39.7826,39.8434,39.7826,39.8282,77700.0
2014-05-08 09:30:00,52.39,52.54,52.29,52.54,16400.0,39.7751,39.8889,39.6991,39.8889,16400.0
2014-05-08 09:35:00,52.55,52.82,52.55,52.77,15400.0,39.8965,40.1015,39.8965,40.0636,15400.0
2014-05-08 09:40:00,52.79,52.85,52.75,52.76,6500.0,40.0787,40.1243,40.0484,40.056,6500.0
2014-05-08 09:45:00,52.74,52.75,52.62,52.63,15500.0,40.0408,40.0484,39.9497,39.9573,15500.0
2014-05-08 09:50:00,52.63,52.73,52.61,52.63,27000.0,39.9573,40.0332,39.9421,39.9573,27000.0
2014-05-08 09:55:00,52.62,52.63,52.58,52.62,5100.0,39.9497,39.9573,39.9193,39.9497,5100.0
2014-05-08 10:00:00,52.62,52.66,52.57,52.66,10900.0,39.9497,39.98,39.9117,39.98,10900.0
2014-05-08 10:05:00,52.67,52.89,52.67,52.81,75300.0,39.9876,40.1547,39.9876,40.0939,75300.0
2014-05-08 10:10:00,52.79,52.8,52.71,52.77,14400.0,40.0787,40.0863,40.018,40.0636,14400.0
2014-05-08 10:15:00,52.76,52.79,52.74,52.74,8700.0,40.056,40.0787,40.0408,40.0408,8700.0
2014-05-08 10:20:00,52.73,52.73,52.62,52.63,8500.0,40.0332,40.0332,39.9497,39.9573,8500.0
2014-05-08 10:25:00,52.62,52.62,52.51,52.51,10100.0,39.9497,39.9497,39.8662,39.8662,10100.0
2014-05-08 10:30:00,52.52,52.55,52.49,52.54,11700.0,39.8738,39.8965,39.851,39.8889,11700.0
2014-05-08 10:35:00,52.55,52.55,52.48,52.48,11600.0,39.8965,39.8965,39.8434,39.8434,11600.0
2014-05-08 10:40:00,52.48,52.53,52.4,52.41,20300.0,39.8434,39.8813,39.7826,39.7902,20300.0
2014-05-08 10:45:00,52.41,52.42,52.34,52.35,8400.0,39.7902,39.7978,39.7371,39.7447,8400.0
2014-05-08 10:50:00,52.36,52.42,52.36,52.42,2500.0,39.7523,39.7978,39.7523,39.7978,2500.0
2014-05-08 10:55:00,52.42,52.44,52.38,52.38,9000.0,39.7978,39.813,39.7675,39.7675,9000.0
2014-05-08 11:00:00,52.38,52.43,52.38,52.43,4600.0,39.7675,39.8054,39.7675,39.8054,4600.0
2014-05-08 11:05:00,52.42,52.47,52.41,52.45,5500.0,39.7978,39.8358,39.7902,39.8206,5500.0
2014-05-08 11:10:00,52.45,52.47,52.39,52.39,6400.0,39.8206,39.8358,39.7751,39.7751,6400.0
2014-05-08 11:15:00,52.4,52.46,52.38,52.43,4300.0,39.7826,39.8282,39.7675,39.8054,4300.0
2014-05-08 11:20:00,52.43,52.43,52.38,52.38,8300.0,39.8054,39.8054,39.7675,39.7675,8300.0
2014-05-08 11:25:00,52.38,52.39,52.36,52.36,6100.0,39.7675,39.7751,39.7523,39.7523,6100.0
2014-05-08 11:30:00,52.37,52.47,52.37,52.41,7600.0,39.7599,39.8358,39.7599,39.7902,7600.0
2014-05-08 11:35:00,52.41,52.44,52.41,52.42,5400.0,39.7902,39.813,39.7902,39.7978,5400.0
2014-05-08 11:40:00,52.42,52.43,52.4,52.4,5100.0,39.7978,39.8054,39.7826,39.7826,5100.0
2014-05-08 11:45:00,52.4,52.44,52.38,52.44,7100.0,39.7826,39.813,39.7675,39.813,7100.0
2014-05-08 11:50:00,52.46,52.5,52.46,52.5,4800.0,39.8282,39.8586,39.8282,39.8586,4800.0
2014-05-08 11:55:00,52.5,52.51,52.47,52.47,5600.0,39.8586,39.8662,39.8358,39.8358,5600.0
2014-05-08 12:00:00,52.48,52.5,52.47,52.5,5500.0,39.8434,39.8586,39.8358,39.8586,5500.0
2014-05-08 12:05:00,52.5,52.53,52.48,52.53,5100.0,39.8586,39.8813,39.8434,39.8813,5100.0
2014-05-08 12:10:00,52.53,52.54,52.48,52.48,7200.0,39.8813,39.8889,39.8434,39.8434,7200.0
2014-05-08 12:15:00,52.47,52.48,52.45,52.45,11100.0,39.8358,39.8434,39.8206,39.8206,11100.0
2014-05-08 12:20:00,52.44,52.46,52.44,52.45,2800.0,39.813,39.8282,39.813,39.8206,2800.0
2014-05-08 12:25:00,52.46,52.47,52.42,52.43,6000.0,39.8282,39.8358,39.7978,39.8054,6000.0
2014-05-08 12:30:00,52.42,52.42,52.4,52.41,4900.0,39.7978,39.7978,39.7826,39.7902,4900.0
2014-05-08 12:35:00,52.41,52.42,52.38,52.41,3800.0,39.7902,39.7978,39.7675,39.7902,3800.0
2014-05-08 12:40:00,52.4,52.4,52.38,52.38,4900.0,39.7826,39.7826,39.7675,39.7675,4900.0
2014-05-08 12:45:00,52.37,52.39,52.37,52.38,5900.0,39.7599,39.7751,39.7599,39.7675,5900.0
2014-05-08 12:50:00,52.38,52.38,52.35,52.35,2800.0,39.7675,39.7675,39.7447,39.7447,2800.0
2014-05-08 12:55:00,52.34,52.39,52.32,52.36,20600.0,39.7371,39.7751,39.7219,39.7523,20600.0
2014-05-08 13:00:00,52.36,52.4,52.34,52.39,2900.0,39.7523,39.7826,39.7371,39.7751,2900.0
2014-05-08 13:05:00,52.39,52.39,52.35,52.36,4400.0,39.7751,39.7751,39.7447,39.7523,4400.0
2014-05-08 13:10:00,52.35,52.35,52.27,52.3,7900.0,39.7447,39.7447,39.684,39.7067,7900.0
2014-05-08 13:15:00,52.3,52.31,52.29,52.29,3500.0,39.7067,39.7143,39.6991,39.6991,3500.0
2014-05-08 13:20:00,52.3,52.3,52.2,52.23,9600.0,39.7067,39.7067,39.6308,39.6536,9600.0
2014-05-08 13:25:00,52.22,52.27,52.22,52.24,2500.0,39.646,39.684,39.646,39.6612,2500.0
2014-05-08 13:30:00,52.24,52.28,52.23,52.27,3800.0,39.6612,39.6915,39.6536,39.684,3800.0
2014-05-08 13:35:00,52.28,52.33,52.27,52.29,4600.0,39.6915,39.7295,39.684,39.6991,4600.0
2014-05-08 13:40:00,52.29,52.31,52.24,52.25,4300.0,39.6991,39.7143,39.6612,39.6688,4300.0
2014-05-08 13:45:00,52.27,52.27,52.22,52.23,4200.0,39.684,39.684,39.646,39.6536,4200.0
2014-05-08 13:50:00,52.22,52.23,52.2,52.22,5900.0,39.646,39.6536,39.6308,39.646,5900.0
2014-05-08 13:55:00,52.22,52.22,52.11,52.18,42200.0,39.646,39.646,39.5625,39.6156,42200.0
2014-05-08 14:00:00,52.18,52.21,52.11,52.12,5400.0,39.6156,39.6384,39.5625,39.5701,5400.0
2014-05-08 14:05:00,52.12,52.18,52.12,52.12,4600.0,39.5701,39.6156,39.5701,39.5701,4600.0
2014-05-08 14:10:00,52.11,52.11,52.02,52.04,7100.0,39.5625,39.5625,39.4941,39.5093,7100.0
2014-05-08 14:15:00,52.05,52.08,52.02,52.06,6800.0,39.5169,39.5397,39.4941,39.5245,6800.0
2014-05-08 14:20:00,52.06,52.08,52.05,52.08,3700.0,39.5245,39.5397,39.5169,39.5397,3700.0
2014-05-08 14:25:00,52.07,52.14,52.03,52.12,7400.0,39.5321,39.5853,39.5017,39.5701,7400.0
2014-05-08 14:30:00,52.12,52.12,52.1,52.11,3200.0,39.5701,39.5701,39.5549,39.5625,3200.0
2014-05-08 14:35:00,52.11,52.12,52.05,52.05,7200.0,39.5625,39.5701,39.5169,39.5169,7200.0
2014-05-08 14:40:00,52.05,52.08,52.02,52.02,10000.0,39.5169,39.5397,39.4941,39.4941,10000.0
2014-05-08 14:45:00,52.02,52.02,51.89,51.91,17300.0,39.4941,39.4941,39.3955,39.4106,17300.0
2014-05-08 14:50:00,51.92,51.96,51.9,51.93,7800.0,39.4182,39.4486,39.403,39.4258,7800.0
2014-05-08 14:55:00,51.92,51.98,51.92,51.94,11200.0,39.4182,39.4638,39.4182,39.4334,11200.0
2014-05-08 15:00:00,51.94,51.94,51.85,51.87,10700.0,39.4334,39.4334,39.3651,39.3803,10700.0
2014-05-08 15:05:00,51.87,51.9,51.84,51.85,26300.0,39.3803,39.403,39.3575,39.3651,26300.0
2014-05-08 15:10:00,51.85,51.94,51.81,51.93,12200.0,39.3651,39.4334,39.3347,39.4258,12200.0
2014-05-08 15:15:00,51.94,51.96,51.91,51.95,19400.0,39.4334,39.4486,39.4106,39.441,19400.0
2014-05-08 15:20:00,51.95,52.0,51.95,51.95,9800.0,39.441,39.479,39.441,39.441,9800.0
2014-05-08 15:25:00,51.95,52.03,51.95,52.0,15000.0,39.441,39.5017,39.441,39.479,15000.0
2014-05-08 15:30:00,52.01,52.01,51.95,52.01,14600.0,39.4866,39.4866,39.441,39.4866,14600.0
2014-05-08 15:35:00,52.0,52.02,51.96,51.99,27000.0,39.479,39.4941,39.4486,39.4714,27000.0
2014-05-08 15:40:00,51.99,52.01,51.95,51.98,21900.0,39.4714,39.4866,39.441,39.4638,21900.0
2014-05-08 15:45:00,51.98,52.01,51.95,51.97,23700.0,39.4638,39.4866,39.441,39.4562,23700.0
2014-05-08 15:50:00,51.96,52.04,51.95,52.04,31700.0,39.4486,39.5093,39.441,39.5093,31700.0
2014-05-08 15:55:00,52.04,52.04,51.99,52.02,37800.0,39.5093,39.5093,39.4714,39.4941,37800.0
2014-05-09 09:30:00,51.88,52.03,51.75,51.96,23100.0,39.3879,39.5017,39.2892,39.4486,23100.0
2014-05-09 09:35:00,51.96,51.96,51.68,51.75,16500.0,39.4486,39.4486,39.236,39.2892,16500.0
2014-05-09 09:40:00,51.71,51.77,51.54,51.55,9400.0,39.2588,39.3043,39.1297,39.1373,9400.0
2014-05-09 09:45:00,51.54,51.62,51.53,51.58,23000.0,39.1297,39.1905,39.1221,39.1601,23000.0
2014-05-09 09:50:00,51.59,51.59,51.51,51.53,11900.0,39.1677,39.1677,39.107,39.1221,11900.0
2014-05-09 09:55:00,51.53,51.56,51.5,51.5,9400.0,39.1221,39.1449,39.0994,39.0994,9400.0
2014-05-09 10:00:00,51.5,51.56,51.48,51.52,11600.0,39.0994,39.1449,39.0842,39.1145,11600.0
2014-05-09 10:05:00,51.51,51.58,51.5,51.56,9200.0,39.107,39.1601,39.0994,39.1449,9200.0
2014-05-09 10:10:00,51.56,51.64,51.56,51.61,13800.0,39.1449,39.2056,39.1449,39.1829,13800.0
2014-05-09 10:15:00,51.61,51.67,51.61,51.62,8700.0,39.1829,39.2284,39.1829,39.1905,8700.0
2014-05-09 10:20:00,51.61,51.63,51.58,51.6,8800.0,39.1829,39.1981,39.1601,39.1753,8800.0
2014-05-09 10:25:00,51.6,51.65,51.59,51.59,4700.0,39.1753,39.2132,39.1677,39.1677,4700.0
2014-05-09 10:30:00,51.6,51.62,51.57,51.58,9400.0,39.1753,39.1905,39.1525,39.1601,9400.0
2014-05-09 10:35:00,51.59,51.65,51.59,51.65,13400.0,39.1677,39.2132,39.1677,39.2132,13400.0
2014-05-09 10:40:00,51.66,51.71,51.66,51.69,4800.0,39.2208,39.2588,39.2208,39.2436,4800.0
2014-05-09 10:45:00,51.71,51.72,51.66,51.67,8300.0,39.2588,39.2664,39.2208,39.2284,8300.0
2014-05-09 10:50:00,51.68,51.68,51.59,51.59,7700.0,39.236,39.236,39.1677,39.1677,7700.0
2014-05-09 10:55:00,51.61,51.63,51.56,51.61,7300.0,39.1829,39.1981,39.1449,39.1829,7300.0
2014-05-09 11:00:00,51.6,51.6,51.54,51.54,6200.0,39.1753,39.1753,39.1297,39.1297,6200.0
2014-05-09 11:05:00,51.53,51.53,51.45,51.45,4600.0,39.1221,39.1221,39.0614,39.0614,4600.0
2014-05-09 11:10:00,51.44,51.49,51.44,51.45,5900.0,39.0538,39.0918,39.0538,39.0614,5900.0
2014-05-09 11:15:00,51.46,51.48,51.45,51.46,9600.0,39.069,39.0842,39.0614,39.069,9600.0
2014-05-09 11:20:00,51.47,51.5,51.43,51.5,7000.0,39.0766,39.0994,39.0462,39.0994,7000.0
2014-05-09 11:25:00,51.5,51.52,51.46,51.52,23000.0,39.0994,39.1145,39.069,39.1145,23000.0
2014-05-09 11:30:00,51.53,51.58,51.52,51.55,6800.0,39.1221,39.1601,39.1145,39.1373,6800.0
2014-05-09 11:35:00,51.54,51.66,51.54,51.63,10400.0,39.1297,39.2208,39.1297,39.1981,10400.0
2014-05-09 11:40:00,51.64,51.65,51.58,51.58,3200.0,39.2056,39.2132,39.1601,39.1601,3200.0
2014-05-09 11:45:00,51.58,51.59,51.55,51.59,2500.0,39.1601,39.1677,39.1373,39.1677,2500.0
2014-05-09 11:50:00,51.59,51.59,51.56,51.56,3400.0,39.1677,39.1677,39.1449,39.1449,3400.0
2014-05-09 11:55:00,51.55,51.58,51.55,51.56,3400.0,39.1373,39.1601,39.1373,39.1449,3400.0
2014-05-09 12:00:00,51.56,51.57,51.49,51.5,4900.0,39.1449,39.1525,39.0918,39.0994,4900.0
2014-05-09 12:05:00,51.48,51.48,51.41,51.45,9300.0,39.0842,39.0842,39.031,39.0614,9300.0
2014-05-09 12:10:00,51.45,51.47,51.45,51.46,3700.0,39.0614,39.0766,39.0614,39.069,3700.0
2014-05-09 12:15:00,51.46,51.52,51.46,51.51,7700.0,39.069,39.1145,39.069,39.107,7700.0
2014-05-09 12:20:00,51.51,51.52,51.44,51.45,7200.0,39.107,39.1145,39.0538,39.0614,7200.0
2014-05-09 12:25:00,51.44,51.46,51.43,51.45,11400.0,39.0538,39.069,39.0462,39.0614,11400.0
2014-05-09 12:30:00,51.44,51.49,51.43,51.49,7700.0,39.0538,39.0918,39.0462,39.0918,7700.0
2014-05-09 12:35:00,51.49,51.61,51.49,51.6,18000.0,39.0918,39.1829,39.0918,39.1753,18000.0
2014-05-09 12:40:00,51.6,51.63,51.58,51.59,7400.0,39.1753,39.1981,39.1601,39.1677,7400.0
2014-05-09 12:45:00,51.59,51.61,51.57,51.6,6200.0,39.1677,39.1829,39.1525,39.1753,6200.0
2014-05-09 12:50:00,51.6,51.65,51.6,51.62,4400.0,39.1753,39.2132,39.1753,39.1905,4400.0
2014-05-09 12:55:00,51.62,51.65,51.62,51.64,2500.0,39.1905,39.2132,39.1905,39.2056,2500.0
2014-05-09 13:00:00,51.66,51.66,51.63,51.64,6900.0,39.2208,39.2208,39.1981,39.2056,6900.0
2014-05-09 13:05:00,51.64,51.64,51.59,51.6,5600.0,39.2056,39.2056,39.1677,39.1753,5600.0
2014-05-09 13:10:00,51.61,51.62,51.59,51.6,7600.0,39.1829,39.1905,39.1677,39.1753,7600.0
2014-05-09 13:15:00,51.6,51.62,51.56,51.57,5900.0,39.1753,39.1905,39.1449,39.1525,5900.0
2014-05-09 13:20:00,51.56,51.62,51.56,51.61,3600.0,39.1449,39.1905,39.1449,39.1829,3600.0
2014-05-09 13:25:00,51.61,51.64,51.61,51.64,2600.0,39.1829,39.2056,39.1829,39.2056,2600.0
2014-05-09 13:30:00,51.63,51.69,51.59,51.59,25300.0,39.1981,39.2436,39.1677,39.1677,25300.0
2014-05-09 13:35:00,51.58,51.64,51.58,51.64,3600.0,39.1601,39.2056,39.1601,39.2056,3600.0
2014-05-09 13:40:00,51.65,51.66,51.6,51.6,2900.0,39.2132,39.2208,39.1753,39.1753,2900.0
2014-05-09 13:45:00,51.6,51.62,51.58,51.62,8000.0,39.1753,39.1905,39.1601,39.1905,8000.0
2014-05-09 13:50:00,51.63,51.66,51.62,51.65,3200.0,39.1981,39.2208,39.1905,39.2132,3200.0
2014-05-09 13:55:00,51.64,51.64,51.62,51.63,4200.0,39.2056,39.2056,39.1905,39.1981,4200.0
2014-05-09 14:00:00,51.62,51.65,51.61,51.62,2900.0,39.1905,39.2132,39.1829,39.1905,2900.0
2014-05-09 14:05:00,51.63,51.64,51.62,51.62,5400.0,39.1981,39.2056,39.1905,39.1905,5400.0
2014-05-09 14:10:00,51.63,51.65,51.61,51.61,3800.0,39.1981,39.2132,39.1829,39.1829,3800.0
2014-05-09 14:15:00,51.62,51.62,51.52,51.57,5700.0,39.1905,39.1905,39.1145,39.1525,5700.0
2014-05-09 14:20:00,51.57,51.59,51.55,51.56,5500.0,39.1525,39.1677,39.1373,39.1449,5500.0
2014-05-09 14:25:00,51.56,51.59,51.53,51.54,10600.0,39.1449,39.1677,39.1221,39.1297,10600.0
2014-05-09 14:30:00,51.53,51.56,51.49,51.5,8900.0,39.1221,39.1449,39.0918,39.0994,8900.0
2014-05-09 14:35:00,51.5,51.54,51.49,51.54,5100.0,39.0994,39.1297,39.0918,39.1297,5100.0
2014-05-09 14:40:00,51.54,51.55,51.51,51.51,5100.0,39.1297,39.1373,39.107,39.107,5100.0
2014-05-09 14:45:00,51.5,51.52,51.5,51.51,3400.0,39.0994,39.1145,39.0994,39.107,3400.0
2014-05-09 14:50:00,51.52,51.53,51.47,51.47,15200.0,39.1145,39.1221,39.0766,39.0766,15200.0
2014-05-09 14:55:00,51.47,51.54,51.47,51.54,6700.0,39.0766,39.1297,39.0766,39.1297,6700.0
2014-05-09 15:00:00,51.54,51.57,51.54,51.55,15100.0,39.1297,39.1525,39.1297,39.1373,15100.0
2014-05-09 15:05:00,51.57,51.57,51.54,51.56,10200.0,39.1525,39.1525,39.1297,39.1449,10200.0
2014-05-09 15:10:00,51.56,51.58,51.53,51.53,5200.0,39.1449,39.1601,39.1221,39.1221,5200.0
2014-05-09 15:15:00,51.53,51.53,51.48,51.5,17400.0,39.1221,39.1221,39.0842,39.0994,17400.0
2014-05-09 15:20:00,51.51,51.54,51.47,51.47,21800.0,39.107,39.1297,39.0766,39.0766,21800.0
2014-05-09 15:25:00,51.46,51.52,51.45,51.52,14000.0,39.069,39.1145,39.0614,39.1145,14000.0
2014-05-09 15:30:00,51.52,51.52,51.49,51.52,11100.0,39.1145,39.1145,39.0918,39.1145,11100.0
2014-05-09 15:35:00,51.52,51.59,51.52,51.59,19300.0,39.1145,39.1677,39.1145,39.1677,19300.0
2014-05-09 15:40:00,51.59,51.62,51.58,51.6,15200.0,39.1677,39.1905,39.1601,39.1753,15200.0
2014-05-09 15:45:00,51.62,51.65,51.59,51.62,46200.0,39.1905,39.2132,39.1677,39.1905,46200.0
2014-05-09 15:50:00,51.62,51.64,51.6,51.63,47700.0,39.1905,39.2056,39.1753,39.1981,47700.0
2014-05-09 15:55:00,51.63,51.66,51.62,51.65,58400.0,39.1981,39.2208,39.1905,39.2132,58400.0
2014-05-12 09:30:00,52.14,52.38,52.1,52.37,50700.0,39.5853,39.7675,39.5549,39.7599,50700.0
2014-05-12 09:35:00,52.37,52.38,52.14,52.31,12400.0,39.7599,39.7675,39.5853,39.7143,12400.0
2014-05-12 09:40:00,52.33,52.49,52.33,52.49,10200.0,39.7295,39.851,39.7295,39.851,10200.0
2014-05-12 09:45:00,52.5,52.5,52.32,52.34,8600.0,39.8586,39.8586,39.7219,39.7371,8600.0
2014-05-12 09:50:00,52.35,52.45,52.35,52.41,7800.0,39.7447,39.8206,39.7447,39.7902,7800.0
2014-05-12 09:55:00,52.42,52.61,52.41,52.6,36500.0,39.7978,39.9421,39.7902,39.9345,36500.0
2014-05-12 10:00:00,52.61,52.68,52.6,52.64,10300.0,39.9421,39.9952,39.9345,39.9649,10300.0
2014-05-12 10:05:00,52.66,52.77,52.66,52.75,13600.0,39.98,40.0636,39.98,40.0484,13600.0
2014-05-12 10:10:00,52.75,52.78,52.73,52.78,43400.0,40.0484,40.0711,40.0332,40.0711,43400.0
2014-05-12 10:15:00,52.78,52.78,52.73,52.77,11500.0,40.0711,40.0711,40.0332,40.0636,11500.0
2014-05-12 10:20:00,52.77,52.81,52.71,52.73,6300.0,40.0636,40.0939,40.018,40.0332,6300.0
2014-05-12 10:25:00,52.73,52.73,52.66,52.66,10400.0,40.0332,40.0332,39.98,39.98,10400.0
2014-05-12 10:30:00,52.67,52.71,52.66,52.7,6800.0,39.9876,40.018,39.98,40.0104,6800.0
2014-05-12 10:35:00,52.71,52.76,52.71,52.73,7600.0,40.018,40.056,40.018,40.0332,7600.0
2014-05-12 10:40:00,52.73,52.73,52.69,52.71,9300.0,40.0332,40.0332,40.0028,40.018,9300.0
2014-05-12 10:45:00,52.73,52.76,52.7,52.7,9200.0,40.0332,40.056,40.0104,40.0104,9200.0
2014-05-12 10:50:00,52.72,52.72,52.67,52.67,10400.0,40.0256,40.0256,39.9876,39.9876,10400.0
2014-05-12 10:55:00,52.66,52.68,52.63,52.63,9100.0,39.98,39.9952,39.9573,39.9573,9100.0
2014-05-12 11:00:00,52.62,52.63,52.58,52.63,4200.0,39.9497,39.9573,39.9193,39.9573,4200.0
2014-05-12 11:05:00,52.64,52.7,52.64,52.68,12000.0,39.9649,40.0104,39.9649,39.9952,12000.0
2014-05-12 11:10:00,52.69,52.7,52.67,52.68,9100.0,40.0028,40.0104,39.9876,39.9952,9100.0
2014-05-12 11:15:00,52.68,52.73,52.68,52.71,5500.0,39.9952,40.0332,39.9952,40.018,5500.0
2014-05-12 11:20:00,52.72,52.76,52.72,52.75,8600.0,40.0256,40.056,40.0256,40.0484,8600.0
2014-05-12 11:25:00,52.76,52.8,52.74,52.8,12700.0,40.056,40.0863,40.0408,40.0863,12700.0
2014-05-12 11:30:00,52.8,52.83,52.78,52.79,6400.0,40.0863,40.1091,40.0711,40.0787,6400.0
2014-05-12 11:35:00,52.8,52.8,52.75,52.76,2700.0,40.0863,40.0863,40.0484,40.056,2700.0
2014-05-12 11:40:00,52.77,52.82,52.77,52.81,5600.0,40.0636,40.1015,40.0636,40.0939,5600.0
2014-05-12 11:45:00,52.81,52.82,52.79,52.8,7200.0,40.0939,40.1015,40.0787,40.0863,7200.0
2014-05-12 11:50:00,52.81,52.83,52.81,52.83,10300.0,40.0939,40.1091,40.0939,40.1091,10300.0
2014-05-12 11:55:00,52.83,52.84,52.82,52.83,8600.0,40.1091,40.1167,40.1015,40.1091,8600.0
2014-05-12 12:00:00,52.83,52.87,52.82,52.86,9400.0,40.1091,40.1395,40.1015,40.1319,9400.0
2014-05-12 12:05:00,52.87,52.92,52.87,52.91,16000.0,40.1395,40.1774,40.1395,40.1698,16000.0
2014-05-12 12:10:00,52.91,52.95,52.9,52.92,12000.0,40.1698,40.2002,40.1623,40.1774,12000.0
2014-05-12 12:15:00,52.92,52.93,52.9,52.93,3800.0,40.1774,40.185,40.1623,40.185,3800.0
2014-05-12 12:20:00,52.93,52.95,52.89,52.91,21200.0,40.185,40.2002,40.1547,40.1698,21200.0
2014-05-12 12:25:00,52.91,52.94,52.9,52.93,7400.0,40.1698,40.1926,40.1623,40.185,7400.0
2014-05-12 12:30:00,52.93,52.95,52.91,52.91,3600.0,40.185,40.2002,40.1698,40.1698,3600.0
2014-05-12 12:35:00,52.91,52.95,52.89,52.89,7400.0,40.1698,40.2002,40.1547,40.1547,7400.0
2014-05-12 12:40:00,52.89,52.9,52.84,52.85,14400.0,40.1547,40.1623,40.1167,40.1243,14400.0
2014-05-12 12:45:00,52.85,52.85,52.82,52.82,8900.0,40.1243,40.1243,40.1015,40.1015,8900.0
2014-05-12 12:50:00,52.82,52.87,52.8,52.86,8900.0,40.1015,40.1395,40.0863,40.1319,8900.0
2014-05-12 12:55:00,52.85,52.85,52.81,52.83,7300.0,40.1243,40.1243,40.0939,40.1091,7300.0
2014-05-12 13:00:00,52.81,52.82,52.76,52.77,8400.0,40.0939,40.1015,40.056,40.0636,8400.0
2014-05-12 13:05:00,52.76,52.78,52.76,52.78,4100.0,40.056,40.0711,40.056,40.0711,4100.0
2014-05-12 13:10:00,52.79,52.86,52.78,52.85,12100.0,40.0787,40.1319,40.0711,40.1243,12100.0
2014-05-12 13:15:00,52.85,52.86,52.84,52.84,2800.0,40.1243,40.1319,40.1167,40.1167,2800.0
2014-05-12 13:20:00,52.84,52.87,52.84,52.85,5900.0,40.1167,40.1395,40.1167,40.1243,5900.0
2014-05-12 13:25:00,52.86,52.87,52.83,52.86,7000.0,40.1319,40.1395,40.1091,40.1319,7000.0
2014-05-12 13:30:00,52.85,52.88,52.85,52.87,4300.0,40.1243,40.1471,40.1243,40.1395,4300.0
2014-05-12 13:35:00,52.87,52.89,52.87,52.89,3300.0,40.1395,40.1547,40.1395,40.1547,3300.0
2014-05-12 13:40:00,52.89,52.9,52.87,52.88,8300.0,40.1547,40.1623,40.1395,40.1471,8300.0
2014-05-12 13:45:00,52.88,52.89,52.88,52.89,3500.0,40.1471,40.1547,40.1471,40.1547,3500.0
2014-05-12 13:50:00,52.89,52.96,52.89,52.94,10800.0,40.1547,40.2078,40.1547,40.1926,10800.0
2014-05-12 13:55:00,52.94,52.96,52.93,52.93,13300.0,40.1926,40.2078,40.185,40.185,13300.0
2014-05-12 14:00:00,52.92,52.95,52.92,52.94,4300.0,40.1774,40.2002,40.1774,40.1926,4300.0
2014-05-12 14:05:00,52.94,53.0,52.94,52.98,27500.0,40.1926,40.2382,40.1926,40.223,27500.0
2014-05-12 14:10:00,52.99,53.0,52.98,52.98,8000.0,40.2306,40.2382,40.223,40.223,8000.0
2014-05-12 14:15:00,52.99,53.0,52.97,53.0,8100.0,40.2306,40.2382,40.2154,40.2382,8100.0
2014-05-12 14:20:00,52.99,53.07,52.99,53.07,18000.0,40.2306,40.2913,40.2306,40.2913,18000.0
2014-05-12 14:25:00,53.08,53.09,53.06,53.08,10600.0,40.2989,40.3065,40.2837,40.2989,10600.0
2014-05-12 14:30:00,53.08,53.09,53.05,53.05,9700.0,40.2989,40.3065,40.2761,40.2761,9700.0
2014-05-12 14:35:00,53.05,53.06,53.02,53.03,21500.0,40.2761,40.2837,40.2534,40.261,21500.0
2014-05-12 14:40:00,53.05,53.06,53.02,53.03,11500.0,40.2761,40.2837,40.2534,40.261,11500.0
2014-05-12 14:45:00,53.03,53.08,53.03,53.07,11500.0,40.261,40.2989,40.261,40.2913,11500.0
2014-05-12 14:50:00,53.07,53.1,53.07,53.08,7900.0,40.2913,40.3141,40.2913,40.2989,7900.0
2014-05-12 14:55:00,53.09,53.1,53.08,53.1,7400.0,40.3065,40.3141,40.2989,40.3141,7400.0
2014-05-12 15:00:00,53.1,53.12,53.08,53.09,19800.0,40.3141,40.3293,40.2989,40.3065,19800.0
2014-05-12 15:05:00,53.09,53.1,53.08,53.1,12000.0,40.3065,40.3141,40.2989,40.3141,12000.0
2014-05-12 15:10:00,53.1,53.15,53.1,53.15,9800.0,40.3141,40.3521,40.3141,40.3521,9800.0
2014-05-12 15:15:00,53.14,53.15,53.12,53.12,16700.0,40.3445,40.3521,40.3293,40.3293,16700.0
2014-05-12 15:20:00,53.13,53.14,53.11,53.14,14700.0,40.3369,40.3445,40.3217,40.3445,14700.0
2014-05-12 15:25:00,53.14,53.16,53.13,53.15,26500.0,40.3445,40.3596,40.3369,40.3521,26500.0
2014-05-12 15:30:00,53.15,53.17,53.14,53.16,38800.0,40.3521,40.3672,40.3445,40.3596,38800.0
2014-05-12 15:35:00,53.16,53.17,53.14,53.16,31800.0,40.3596,40.3672,40.3445,40.3596,31800.0
2014-05-12 15:40:00,53.16,53.17,53.14,53.15,29600.0,40.3596,40.3672,40.3445,40.3521,29600.0
2014-05-12 15:45:00,53.14,53.18,53.12,53.15,70400.0,40.3445,40.3748,40.3293,40.3521,70400.0
2014-05-12 15:50:00,53.16,53.18,53.15,53.15,76000.0,40.3596,40.3748,40.3521,40.3521,76000.0
2014-05-12 15:55:00,53.15,53.19,53.15,53.16,119200.0,40.3521,40.3824,40.3521,40.3596,119200.0
2014-05-13 09:30:00,53.11,53.19,52.97,53.05,32800.0,40.3217,40.3824,40.2154,40.2761,32800.0
2014-05-13 09:35:00,53.04,53.04,52.92,53.03,13000.0,40.2685,40.2685,40.1774,40.261,13000.0
2014-05-13 09:40:00,53.05,53.22,53.04,53.12,9700.0,40.2761,40.4052,40.2685,40.3293,9700.0
2014-05-13 09:45:00,53.16,53.16,53.05,53.08,18300.0,40.3596,40.3596,40.2761,40.2989,18300.0
2014-05-13 09:50:00,53.09,53.13,52.91,52.91,17000.0,40.3065,40.3369,40.1698,40.1698,17000.0
2014-05-13 09:55:00,52.92,52.96,52.87,52.92,15100.0,40.1774,40.2078,40.1395,40.1774,15100.0
2014-05-13 10:00:00,52.93,53.0,52.87,52.88,21900.0,40.185,40.2382,40.1395,40.1471,21900.0
2014-05-13 10:05:00,52.87,52.9,52.79,52.86,10500.0,40.1395,40.1623,40.0787,40.1319,10500.0
2014-05-13 10:10:00,52.85,52.9,52.83,52.9,8500.0,40.1243,40.1623,40.1091,40.1623,8500.0
2014-05-13 10:15:00,52.88,52.99,52.88,52.96,17200.0,40.1471,40.2306,40.1471,40.2078,17200.0
2014-05-13 10:20:00,52.97,52.97,52.9,52.9,8000.0,40.2154,40.2154,40.1623,40.1623,8000.0
2014-05-13 10:25:00,52.9,52.96,52.9,52.93,10400.0,40.1623,40.2078,40.1623,40.185,10400.0
2014-05-13 10:30:00,52.94,53.0,52.94,52.94,8200.0,40.1926,40.2382,40.1926,40.1926,8200.0
2014-05-13 10:35:00,52.95,52.98,52.95,52.98,6300.0,40.2002,40.223,40.2002,40.223,6300.0
2014-05-13 10:40:00,52.98,52.98,52.9,52.9,9400.0,40.223,40.223,40.1623,40.1623,9400.0
2014-05-13 10:45:00,52.9,52.94,52.89,52.91,21500.0,40.1623,40.1926,40.1547,40.1698,21500.0
2014-05-13 10:50:00,52.9,52.91,52.85,52.85,18800.0,40.1623,40.1698,40.1243,40.1243,18800.0
2014-05-13 10:55:00,52.85,52.88,52.81,52.82,7800.0,40.1243,40.1471,40.0939,40.1015,7800.0
2014-05-13 11:00:00,52.81,52.83,52.78,52.78,11400.0,40.0939,40.1091,40.0711,40.0711,11400.0
2014-05-13 11:05:00,52.79,52.79,52.69,52.7,17400.0,40.0787,40.0787,40.0028,40.0104,17400.0
2014-05-13 11:10:00,52.7,52.7,52.64,52.69,10700.0,40.0104,40.0104,39.9649,40.0028,10700.0
2014-05-13 11:15:00,52.68,52.69,52.62,52.64,10000.0,39.9952,40.0028,39.9497,39.9649,10000.0
2014-05-13 11:20:00,52.63,52.65,52.58,52.59,9300.0,39.9573,39.9725,39.9193,39.9269,9300.0
2014-05-13 11:25:00,52.6,52.64,52.6,52.63,6300.0,39.9345,39.9649,39.9345,39.9573,6300.0
2014-05-13 11:30:00,52.63,52.63,52.6,52.61,6700.0,39.9573,39.9573,39.9345,39.9421,6700.0
2014-05-13 11:35:00,52.62,52.62,52.59,52.61,6200.0,39.9497,39.9497,39.9269,39.9421,6200.0
2014-05-13 11:40:00,52.62,52.63,52.6,52.62,7700.0,39.9497,39.9573,39.9345,39.9497,7700.0
2014-05-13 11:45:00,52.62,52.62,52.59,52.6,9000.0,39.9497,39.9497,39.9269,39.9345,9000.0
2014-05-13 11:50:00,52.59,52.6,52.55,52.58,7700.0,39.9269,39.9345,39.8965,39.9193,7700.0
2014-05-13 11:55:00,52.57,52.6,52.57,52.58,8900.0,39.9117,39.9345,39.9117,39.9193,8900.0
2014-05-13 12:00:00,52.58,52.62,52.57,52.61,8000.0,39.9193,39.9497,39.9117,39.9421,8000.0
2014-05-13 12:05:00,52.61,52.62,52.56,52.57,10100.0,39.9421,39.9497,39.9041,39.9117,10100.0
2014-05-13 12:10:00,52.58,52.58,52.51,52.57,26200.0,39.9193,39.9193,39.8662,39.9117,26200.0
2014-05-13 12:15:00,52.57,52.59,52.56,52.57,6200.0,39.9117,39.9269,39.9041,39.9117,6200.0
2014-05-13 12:20:00,52.58,52.6,52.56,52.59,6100.0,39.9193,39.9345,39.9041,39.9269,6100.0
2014-05-13 12:25:00,52.58,52.65,52.58,52.65,7000.0,39.9193,39.9725,39.9193,39.9725,7000.0
2014-05-13 12:30:00,52.64,52.64,52.6,52.63,5500.0,39.9649,39.9649,39.9345,39.9573,5500.0
2014-05-13 12:35:00,52.65,52.65,52.63,52.63,3600.0,39.9725,39.9725,39.9573,39.9573,3600.0
2014-05-13 12:40:00,52.64,52.64,52.61,52.63,10900.0,39.9649,39.9649,39.9421,39.9573,10900.0
2014-05-13 12:45:00,52.63,52.64,52.63,52.64,2600.0,39.9573,39.9649,39.9573,39.9649,2600.0
2014-05-13 12:50:00,52.65,52.66,52.62,52.65,10400.0,39.9725,39.98,39.9497,39.9725,10400.0
2014-05-13 12:55:00,52.65,52.69,52.65,52.69,7400.0,39.9725,40.0028,39.9725,40.0028,7400.0
2014-05-13 13:00:00,52.69,52.74,52.68,52.73,9200.0,40.0028,40.0408,39.9952,40.0332,9200.0
2014-05-13 13:05:00,52.73,52.76,52.73,52.76,7600.0,40.0332,40.056,40.0332,40.056,7600.0
2014-05-13 13:10:00,52.77,52.77,52.72,52.72,12100.0,40.0636,40.0636,40.0256,40.0256,12100.0
2014-05-13 13:15:00,52.73,52.76,52.73,52.75,7300.0,40.0332,40.056,40.0332,40.0484,7300.0
2014-05-13 13:20:00,52.74,52.8,52.74,52.79,10200.0,40.0408,40.0863,40.0408,40.0787,10200.0
2014-05-13 13:25:00,52.78,52.8,52.75,52.75,3800.0,40.0711,40.0863,40.0484,40.0484,3800.0
2014-05-13 13:30:00,52.75,52.75,52.73,52.73,4700.0,40.0484,40.0484,40.0332,40.0332,4700.0
2014-05-13 13:35:00,52.74,52.74,52.69,52.69,12000.0,40.0408,40.0408,40.0028,40.0028,12000.0
2014-05-13 13:40:00,52.69,52.7,52.63,52.69,17500.0,40.0028,40.0104,39.9573,40.0028,17500.0
2014-05-13 13:45:00,52.69,52.69,52.63,52.64,10000.0,40.0028,40.0028,39.9573,39.9649,10000.0
2014-05-13 13:50:00,52.64,52.68,52.63,52.68,7500.0,39.9649,39.9952,39.9573,39.9952,7500.0
2014-05-13 13:55:00,52.69,52.7,52.68,52.69,5300.0,40.0028,40.0104,39.9952,40.0028,5300.0
2014-05-13 14:00:00,52.69,52.71,52.69,52.7,2400.0,40.0028,40.018,40.0028,40.0104,2400.0
2014-05-13 14:05:00,52.7,52.71,52.69,52.69,4800.0,40.0104,40.018,40.0028,40.0028,4800.0
2014-05-13 14:10:00,52.7,52.7,52.66,52.67,11000.0,40.0104,40.0104,39.98,39.9876,11000.0
2014-05-13 14:15:00,52.67,52.67,52.6,52.6,10900.0,39.9876,39.9876,39.9345,39.9345,10900.0
2014-05-13 14:20:00,52.6,52.63,52.59,52.63,7300.0,39.9345,39.9573,39.9269,39.9573,7300.0
2014-05-13 14:25:00,52.63,52.63,52.59,52.61,9800.0,39.9573,39.9573,39.9269,39.9421,9800.0
2014-05-13 14:30:00,52.61,52.68,52.61,52.67,12000.0,39.9421,39.9952,39.9421,39.9876,12000.0
2014-05-13 14:35:00,52.67,52.7,52.66,52.7,9700.0,39.9876,40.0104,39.98,40.0104,9700.0
2014-05-13 14:40:00,52.69,52.7,52.66,52.69,10500.0,40.0028,40.0104,39.98,40.0028,10500.0
2014-05-13 14:45:00,52.68,52.7,52.66,52.66,9900.0,39.9952,40.0104,39.98,39.98,9900.0
2014-05-13 14:50:00,52.66,52.66,52.61,52.61,7100.0,39.98,39.98,39.9421,39.9421,7100.0
2014-05-13 14:55:00,52.61,52.61,52.59,52.6,4700.0,39.9421,39.9421,39.9269,39.9345,4700.0
2014-05-13 15:00:00,52.6,52.66,52.59,52.65,9300.0,39.9345,39.98,39.9269,39.9725,9300.0
2014-05-13 15:05:00,52.65,52.65,52.59,52.59,12900.0,39.9725,39.9725,39.9269,39.9269,12900.0
2014-05-13 15:10:00,52.59,52.59,52.53,52.54,15000.0,39.9269,39.9269,39.8813,39.8889,15000.0
2014-05-13 15:15:00,52.55,52.6,52.53,52.58,13400.0,39.8965,39.9345,39.8813,39.9193,13400.0
2014-05-13 15:20:00,52.58,52.6,52.56,52.56,18300.0,39.9193,39.9345,39.9041,39.9041,18300.0
2014-05-13 15:25:00,52.56,52.58,52.56,52.57,13900.0,39.9041,39.9193,39.9041,39.9117,13900.0
2014-05-13 15:30:00,52.57,52.59,52.57,52.57,17400.0,39.9117,39.9269,39.9117,39.9117,17400.0
2014-05-13 15:35:00,52.58,52.63,52.57,52.63,29500.0,39.9193,39.9573,39.9117,39.9573,29500.0
2014-05-13 15:40:00,52.63,52.66,52.62,52.63,32800.0,39.9573,39.98,39.9497,39.9573,32800.0
2014-05-13 15:45:00,52.64,52.67,52.64,52.65,51200.0,39.9649,39.9876,39.9649,39.9725,51200.0
2014-05-13 15:50:00,52.65,52.66,52.59,52.62,50000.0,39.9725,39.98,39.9269,39.9497,50000.0
2014-05-13 15:55:00,52.62,52.63,52.59,52.61,69000.0,39.9497,39.9573,39.9269,39.9421,69000.0
2014-05-14 09:30:00,52.78,52.97,52.68,52.93,32600.0,40.0711,40.2154,39.9952,40.185,32600.0
2014-05-14 09:35:00,52.93,52.93,52.77,52.85,13300.0,40.185,40.185,40.0636,40.1243,13300.0
2014-05-14 09:40:00,52.87,52.92,52.82,52.82,6400.0,40.1395,40.1774,40.1015,40.1015,6400.0
2014-05-14 09:45:00,52.85,52.94,52.85,52.89,7600.0,40.1243,40.1926,40.1243,40.1547,7600.0
2014-05-14 09:50:00,52.89,52.95,52.85,52.9,6000.0,40.1547,40.2002,40.1243,40.1623,6000.0
2014-05-14 09:55:00,52.91,52.94,52.86,52.9,7200.0,40.1698,40.1926,40.1319,40.1623,7200.0
2014-05-14 10:00:00,52.92,53.01,52.91,53.01,14100.0,40.1774,40.2458,40.1698,40.2458,14100.0
2014-05-14 10:05:00,53.02,53.06,53.0,53.06,12000.0,40.2534,40.2837,40.2382,40.2837,12000.0
2014-05-14 10:10:00,53.05,53.05,52.94,52.97,10800.0,40.2761,40.2761,40.1926,40.2154,10800.0
2014-05-14 10:15:00,52.97,52.97,52.9,52.95,7800.0,40.2154,40.2154,40.1623,40.2002,7800.0
2014-05-14 10:20:00,52.93,52.97,52.91,52.94,7200.0,40.185,40.2154,40.1698,40.1926,7200.0
2014-05-14 10:25:00,52.94,53.03,52.93,53.02,15100.0,40.1926,40.261,40.185,40.2534,15100.0
2014-05-14 10:30:00,53.02,53.13,53.0,53.12,14400.0,40.2534,40.3369,40.2382,40.3293,14400.0
2014-05-14 10:35:00,53.13,53.16,53.12,53.14,18500.0,40.3369,40.3596,40.3293,40.3445,18500.0
2014-05-14 10:40:00,53.13,53.18,53.13,53.15,14800.0,40.3369,40.3748,40.3369,40.3521,14800.0
2014-05-14 10:45:00,53.16,53.27,53.16,53.26,13400.0,40.3596,40.4432,40.3596,40.4356,13400.0
2014-05-14 10:50:00,53.27,53.31,53.23,53.24,12900.0,40.4432,40.4735,40.4128,40.4204,12900.0
2014-05-14 10:55:00,53.23,53.23,53.17,53.17,9700.0,40.4128,40.4128,40.3672,40.3672,9700.0
2014-05-14 11:00:00,53.18,53.18,53.1,53.12,12300.0,40.3748,40.3748,40.3141,40.3293,12300.0
2014-05-14 11:05:00,53.12,53.14,53.1,53.12,9500.0,40.3293,40.3445,40.3141,40.3293,9500.0
2014-05-14 11:10:00,53.12,53.12,53.08,53.09,8000.0,40.3293,40.3293,40.2989,40.3065,8000.0
2014-05-14 11:15:00,53.09,53.09,53.05,53.08,7900.0,40.3065,40.3065,40.2761,40.2989,7900.0
2014-05-14 11:20:00,53.09,53.11,53.09,53.11,7600.0,40.3065,40.3217,40.3065,40.3217,7600.0
2014-05-14 11:25:00,53.1,53.17,53.09,53.16,11500.0,40.3141,40.3672,40.3065,40.3596,11500.0
2014-05-14 11:30:00,53.16,53.18,53.13,53.14,9600.0,40.3596,40.3748,40.3369,40.3445,9600.0
2014-05-14 11:35:00,53.13,53.18,53.12,53.16,8200.0,40.3369,40.3748,40.3293,40.3596,8200.0
2014-05-14 11:40:00,53.16,53.17,53.13,53.17,4900.0,40.3596,40.3672,40.3369,40.3672,4900.0
2014-05-14 11:45:00,53.18,53.2,53.18,53.2,4400.0,40.3748,40.39,40.3748,40.39,4400.0
2014-05-14 11:50:00,53.18,53.2,53.16,53.16,7300.0,40.3748,40.39,40.3596,40.3596,7300.0
2014-05-14 11:55:00,53.16,53.18,53.13,53.15,14400.0,40.3596,40.3748,40.3369,40.3521,14400.0
2014-05-14 12:00:00,53.15,53.18,53.13,53.18,11700.0,40.3521,40.3748,40.3369,40.3748,11700.0
2014-05-14 12:05:00,53.18,53.18,53.17,53.18,3800.0,40.3748,40.3748,40.3672,40.3748,3800.0
2014-05-14 12:10:00,53.19,53.22,53.18,53.21,6800.0,40.3824,40.4052,40.3748,40.3976,6800.0
2014-05-14 12:15:00,53.21,53.23,53.2,53.22,5800.0,40.3976,40.4128,40.39,40.4052,5800.0
2014-05-14 12:20:00,53.23,53.23,53.18,53.22,17500.0,40.4128,40.4128,40.3748,40.4052,17500.0
2014-05-14 12:25:00,53.22,53.22,53.18,53.21,7300.0,40.4052,40.4052,40.3748,40.3976,7300.0
2014-05-14 12:30:00,53.2,53.2,53.17,53.18,6500.0,40.39,40.39,40.3672,40.3748,6500.0
2014-05-14 12:35:00,53.2,53.2,53.18,53.2,2800.0,40.39,40.39,40.3748,40.39,2800.0
2014-05-14 12:40:00,53.19,53.24,53.19,53.23,6000.0,40.3824,40.4204,40.3824,40.4128,6000.0
2014-05-14 12:45:00,53.23,53.26,53.22,53.25,4100.0,40.4128,40.4356,40.4052,40.428,4100.0
2014-05-14 12:50:00,53.25,53.26,53.24,53.24,7900.0,40.428,40.4356,40.4204,40.4204,7900.0
2014-05-14 12:55:00,53.24,53.26,53.22,53.25,15300.0,40.4204,40.4356,40.4052,40.428,15300.0
2014-05-14 13:00:00,53.24,53.26,53.24,53.26,10300.0,40.4204,40.4356,40.4204,40.4356,10300.0
2014-05-14 13:05:00,53.26,53.26,53.23,53.23,6800.0,40.4356,40.4356,40.4128,40.4128,6800.0
2014-05-14 13:10:00,53.24,53.26,53.24,53.24,5400.0,40.4204,40.4356,40.4204,40.4204,5400.0
2014-05-14 13:15:00,53.25,53.28,53.25,53.28,7400.0,40.428,40.4508,40.428,40.4508,7400.0
2014-05-14 13:20:00,53.29,53.3,53.28,53.29,8000.0,40.4583,40.4659,40.4508,40.4583,8000.0
2014-05-14 13:25:00,53.3,53.31,53.29,53.31,6300.0,40.4659,40.4735,40.4583,40.4735,6300.0
2014-05-14 13:30:00,53.31,53.32,53.3,53.31,7400.0,40.4735,40.4811,40.4659,40.4735,7400.0
2014-05-14 13:35:00,53.31,53.32,53.3,53.3,8300.0,40.4735,40.4811,40.4659,40.4659,8300.0
2014-05-14 13:40:00,53.3,53.34,53.3,53.34,7400.0,40.4659,40.4963,40.4659,40.4963,7400.0
2014-05-14 13:45:00,53.34,53.37,53.33,53.37,9000.0,40.4963,40.5191,40.4887,40.5191,9000.0
2014-05-14 13:50:00,53.37,53.37,53.34,53.36,10700.0,40.5191,40.5191,40.4963,40.5115,10700.0
2014-05-14 13:55:00,53.35,53.37,53.35,53.37,6000.0,40.5039,40.5191,40.5039,40.5191,6000.0
2014-05-14 14:00:00,53.37,53.37,53.35,53.36,9600.0,40.5191,40.5191,40.5039,40.5115,9600.0
2014-05-14 14:05:00,53.36,53.37,53.28,53.28,18200.0,40.5115,40.5191,40.4508,40.4508,18200.0
2014-05-14 14:10:00,53.27,53.28,53.22,53.22,10900.0,40.4432,40.4508,40.4052,40.4052,10900.0
2014-05-14 14:15:00,53.23,53.27,53.23,53.27,4700.0,40.4128,40.4432,40.4128,40.4432,4700.0
2014-05-14 14:20:00,53.27,53.27,53.24,53.25,9200.0,40.4432,40.4432,40.4204,40.428,9200.0
2014-05-14 14:25:00,53.24,53.28,53.24,53.28,5000.0,40.4204,40.4508,40.4204,40.4508,5000.0
2014-05-14 14:30:00,53.29,53.3,53.28,53.29,10500.0,40.4583,40.4659,40.4508,40.4583,10500.0
2014-05-14 14:35:00,53.3,53.3,53.25,53.26,10600.0,40.4659,40.4659,40.428,40.4356,10600.0
2014-05-14 14:40:00,53.26,53.29,53.23,53.23,14400.0,40.4356,40.4583,40.4128,40.4128,14400.0
2014-05-14 14:45:00,53.22,53.23,53.16,53.16,7600.0,40.4052,40.4128,40.3596,40.3596,7600.0
2014-05-14 14:50:00,53.15,53.16,53.13,53.13,17200.0,40.3521,40.3596,40.3369,40.3369,17200.0
2014-05-14 14:55:00,53.13,53.14,53.11,53.12,9100.0,40.3369,40.3445,40.3217,40.3293,9100.0
2014-05-14 15:00:00,53.13,53.14,53.05,53.07,36100.0,40.3369,40.3445,40.2761,40.2913,36100.0
2014-05-14 15:05:00,53.08,53.1,53.05,53.05,17600.0,40.2989,40.3141,40.2761,40.2761,17600.0
2014-05-14 15:10:00,53.05,53.08,53.04,53.06,11200.0,40.2761,40.2989,40.2685,40.2837,11200.0
2014-05-14 15:15:00,53.05,53.08,53.03,53.06,17100.0,40.2761,40.2989,40.261,40.2837,17100.0
2014-05-14 15:20:00,53.07,53.11,53.07,53.08,23600.0,40.2913,40.3217,40.2913,40.2989,23600.0
2014-05-14 15:25:00,53.08,53.08,52.99,52.99,43100.0,40.2989,40.2989,40.2306,40.2306,43100.0
2014-05-14 15:30:00,52.99,53.0,52.9,52.9,67100.0,40.2306,40.2382,40.1623,40.1623,67100.0
2014-05-14 15:35:00,52.91,52.91,52.88,52.9,34900.0,40.1698,40.1698,40.1471,40.1623,34900.0
2014-05-14 15:40:00,52.9,53.01,52.9,53.01,20900.0,40.1623,40.2458,40.1623,40.2458,20900.0
2014-05-14 15:45:00,53.0,53.01,52.94,53.0,39800.0,40.2382,40.2458,40.1926,40.2382,39800.0
2014-05-14 15:50:00,53.01,53.02,52.97,52.97,49100.0,40.2458,40.2534,40.2154,40.2154,49100.0
2014-05-14 15:55:00,52.97,52.98,52.93,52.94,151400.0,40.2154,40.223,40.185,40.1926,151400.0
2014-05-15 09:30:00,52.9,52.93,52.73,52.78,36700.0,40.1623,40.185,40.0332,40.0711,36700.0
2014-05-15 09:35:00,52.79,52.91,52.79,52.79,20200.0,40.0787,40.1698,40.0787,40.0787,20200.0
2014-05-15 09:40:00,52.8,52.83,52.74,52.8,15200.0,40.0863,40.1091,40.0408,40.0863,15200.0
2014-05-15 09:45:00,52.75,52.77,52.68,52.7,8300.0,40.0484,40.0636,39.9952,40.0104,8300.0
2014-05-15 09:50:00,52.68,52.68,52.58,52.58,17500.0,39.9952,39.9952,39.9193,39.9193,17500.0
2014-05-15 09:55:00,52.57,52.59,52.48,52.59,16800.0,39.9117,39.9269,39.8434,39.9269,16800.0
2014-05-15 10:00:00,52.59,52.59,52.48,52.49,17400.0,39.9269,39.9269,39.8434,39.851,17400.0
2014-05-15 10:05:00,52.49,52.49,52.32,52.34,16500.0,39.851,39.851,39.7219,39.7371,16500.0
2014-05-15 10:10:00,52.32,52.36,52.29,52.3,8200.0,39.7219,39.7523,39.6991,39.7067,8200.0
2014-05-15 10:15:00,52.29,52.34,52.24,52.34,8100.0,39.6991,39.7371,39.6612,39.7371,8100.0
2014-05-15 10:20:00,52.34,52.44,52.28,52.43,20700.0,39.7371,39.813,39.6915,39.8054,20700.0
2014-05-15 10:25:00,52.42,52.46,52.29,52.34,11200.0,39.7978,39.8282,39.6991,39.7371,11200.0
2014-05-15 10:30:00,52.36,52.37,52.35,52.36,6100.0,39.7523,39.7599,39.7447,39.7523,6100.0
2014-05-15 10:35:00,52.37,52.38,52.27,52.28,14600.0,39.7599,39.7675,39.684,39.6915,14600.0
2014-05-15 10:40:00,52.27,52.36,52.25,52.36,10400.0,39.684,39.7523,39.6688,39.7523,10400.0
2014-05-15 10:45:00,52.37,52.37,52.25,52.25,10900.0,39.7599,39.7599,39.6688,39.6688,10900.0
2014-05-15 10:50:00,52.25,52.3,52.24,52.27,6800.0,39.6688,39.7067,39.6612,39.684,6800.0
2014-05-15 10:55:00,52.27,52.28,52.18,52.18,12500.0,39.684,39.6915,39.6156,39.6156,12500.0
2014-05-15 11:00:00,52.2,52.21,52.09,52.09,13100.0,39.6308,39.6384,39.5473,39.5473,13100.0
2014-05-15 11:05:00,52.09,52.1,51.97,51.97,16700.0,39.5473,39.5549,39.4562,39.4562,16700.0
2014-05-15 11:10:00,51.98,52.02,51.9,51.91,12500.0,39.4638,39.4941,39.403,39.4106,12500.0
2014-05-15 11:15:00,51.89,51.97,51.87,51.97,11000.0,39.3955,39.4562,39.3803,39.4562,11000.0
2014-05-15 11:20:00,51.96,51.96,51.87,51.88,6000.0,39.4486,39.4486,39.3803,39.3879,6000.0
2014-05-15 11:25:00,51.89,51.92,51.86,51.89,10100.0,39.3955,39.4182,39.3727,39.3955,10100.0
2014-05-15 11:30:00,51.88,51.98,51.88,51.98,10200.0,39.3879,39.4638,39.3879,39.4638,10200.0
2014-05-15 11:35:00,51.97,52.03,51.97,52.03,6400.0,39.4562,39.5017,39.4562,39.5017,6400.0
2014-05-15 11:40:00,52.02,52.02,51.93,51.93,4600.0,39.4941,39.4941,39.4258,39.4258,4600.0
2014-05-15 11:45:00,51.92,51.92,51.83,51.83,18700.0,39.4182,39.4182,39.3499,39.3499,18700.0
2014-05-15 11:50:00,51.83,51.85,51.75,51.79,26000.0,39.3499,39.3651,39.2892,39.3195,26000.0
2014-05-15 11:55:00,51.77,51.79,51.7,51.77,15000.0,39.3043,39.3195,39.2512,39.3043,15000.0
2014-05-15 12:00:00,51.79,51.8,51.77,51.77,4300.0,39.3195,39.3271,39.3043,39.3043,4300.0
2014-05-15 12:05:00,51.78,51.85,51.78,51.82,5600.0,39.3119,39.3651,39.3119,39.3423,5600.0
2014-05-15 12:10:00,51.83,51.83,51.78,51.81,3800.0,39.3499,39.3499,39.3119,39.3347,3800.0
2014-05-15 12:15:00,51.82,51.83,51.77,51.8,10100.0,39.3423,39.3499,39.3043,39.3271,10100.0
2014-05-15 12:20:00,51.81,51.81,51.76,51.77,5600.0,39.3347,39.3347,39.2968,39.3043,5600.0
2014-05-15 12:25:00,51.78,51.78,51.74,51.76,9400.0,39.3119,39.3119,39.2816,39.2968,9400.0
2014-05-15 12:30:00,51.76,51.91,51.76,51.91,14200.0,39.2968,39.4106,39.2968,39.4106,14200.0
2014-05-15 12:35:00,51.92,51.92,51.88,51.89,7200.0,39.4182,39.4182,39.3879,39.3955,7200.0
2014-05-15 12:40:00,51.89,51.94,51.86,51.93,6500.0,39.3955,39.4334,39.3727,39.4258,6500.0
2014-05-15 12:45:00,51.94,51.96,51.93,51.93,3700.0,39.4334,39.4486,39.4258,39.4258,3700.0
2014-05-15 12:50:00,51.92,52.01,51.92,52.0,3800.0,39.4182,39.4866,39.4182,39.479,3800.0
2014-05-15 12:55:00,52.0,52.05,52.0,52.05,9500.0,39.479,39.5169,39.479,39.5169,9500.0
2014-05-15 13:00:00,52.04,52.04,51.98,51.99,13500.0,39.5093,39.5093,39.4638,39.4714,13500.0
2014-05-15 13:05:00,51.98,51.99,51.91,51.92,9800.0,39.4638,39.4714,39.4106,39.4182,9800.0
2014-05-15 13:10:00,51.93,51.93,51.9,51.9,7200.0,39.4258,39.4258,39.403,39.403,7200.0
2014-05-15 13:15:00,51.92,51.92,51.89,51.9,4900.0,39.4182,39.4182,39.3955,39.403,4900.0
2014-05-15 13:20:00,51.9,51.94,51.9,51.92,6000.0,39.403,39.4334,39.403,39.4182,6000.0
2014-05-15 13:25:00,51.91,51.92,51.87,51.9,5300.0,39.4106,39.4182,39.3803,39.403,5300.0
2014-05-15 13:30:00,51.89,51.93,51.89,51.93,5900.0,39.3955,39.4258,39.3955,39.4258,5900.0
2014-05-15 13:35:00,51.94,51.95,51.89,51.89,5800.0,39.4334,39.441,39.3955,39.3955,5800.0
2014-05-15 13:40:00,51.91,51.91,51.87,51.88,4700.0,39.4106,39.4106,39.3803,39.3879,4700.0
2014-05-15 13:45:00,51.88,51.88,51.86,51.88,5400.0,39.3879,39.3879,39.3727,39.3879,5400.0
2014-05-15 13:50:00,51.88,51.95,51.88,51.95,8000.0,39.3879,39.441,39.3879,39.441,8000.0
2014-05-15 13:55:00,51.95,52.02,51.95,52.02,18100.0,39.441,39.4941,39.441,39.4941,18100.0
2014-05-15 14:00:00,52.02,52.07,52.02,52.07,5400.0,39.4941,39.5321,39.4941,39.5321,5400.0
2014-05-15 14:05:00,52.06,52.08,52.05,52.07,10600.0,39.5245,39.5397,39.5169,39.5321,10600.0
2014-05-15 14:10:00,52.07,52.08,52.04,52.05,10000.0,39.5321,39.5397,39.5093,39.5169,10000.0
2014-05-15 14:15:00,52.05,52.05,51.95,51.98,12300.0,39.5169,39.5169,39.441,39.4638,12300.0
2014-05-15 14:20:00,51.97,52.03,51.93,52.03,8600.0,39.4562,39.5017,39.4258,39.5017,8600.0
2014-05-15 14:25:00,52.03,52.05,52.02,52.03,6600.0,39.5017,39.5169,39.4941,39.5017,6600.0
2014-05-15 14:30:00,52.05,52.09,52.05,52.07,8000.0,39.5169,39.5473,39.5169,39.5321,8000.0
2014-05-15 14:35:00,52.08,52.13,52.08,52.11,8000.0,39.5397,39.5777,39.5397,39.5625,8000.0
2014-05-15 14:40:00,52.1,52.1,52.06,52.07,8800.0,39.5549,39.5549,39.5245,39.5321,8800.0
2014-05-15 14:45:00,52.06,52.1,52.05,52.1,4800.0,39.5245,39.5549,39.5169,39.5549,4800.0
2014-05-15 14:50:00,52.11,52.13,52.1,52.13,9200.0,39.5625,39.5777,39.5549,39.5777,9200.0
2014-05-15 14:55:00,52.13,52.14,52.08,52.08,9600.0,39.5777,39.5853,39.5397,39.5397,9600.0
2014-05-15 15:00:00,52.08,52.11,52.08,52.1,6700.0,39.5397,39.5625,39.5397,39.5549,6700.0
2014-05-15 15:05:00,52.1,52.11,52.05,52.09,12400.0,39.5549,39.5625,39.5169,39.5473,12400.0
2014-05-15 15:10:00,52.09,52.11,52.08,52.1,12800.0,39.5473,39.5625,39.5397,39.5549,12800.0
2014-05-15 15:15:00,52.1,52.13,52.08,52.08,13500.0,39.5549,39.5777,39.5397,39.5397,13500.0
2014-05-15 15:20:00,52.09,52.1,52.07,52.07,11400.0,39.5473,39.5549,39.5321,39.5321,11400.0
2014-05-15 15:25:00,52.05,52.07,52.03,52.06,15700.0,39.5169,39.5321,39.5017,39.5245,15700.0
2014-05-15 15:30:00,52.06,52.09,52.04,52.09,19400.0,39.5245,39.5473,39.5093,39.5473,19400.0
2014-05-15 15:35:00,52.1,52.2,52.09,52.19,25000.0,39.5549,39.6308,39.5473,39.6232,25000.0
2014-05-15 15:40:00,52.18,52.18,52.14,52.14,30600.0,39.6156,39.6156,39.5853,39.5853,30600.0
2014-05-15 15:45:00,52.15,52.15,52.12,52.12,23400.0,39.5928,39.5928,39.5701,39.5701,23400.0
2014-05-15 15:50:00,52.12,52.13,52.09,52.12,31900.0,39.5701,39.5777,39.5473,39.5701,31900.0
2014-05-15 15:55:00,52.12,52.18,52.12,52.18,66600.0,39.5701,39.6156,39.5701,39.6156,66600.0
2014-05-16 09:30:00,52.09,52.09,51.59,51.59,143100.0,39.5473,39.5473,39.1677,39.1677,143100.0
2014-05-16 09:35:00,51.59,51.69,51.51,51.66,12500.0,39.1677,39.2436,39.107,39.2208,12500.0
2014-05-16 09:40:00,51.63,51.92,51.61,51.91,20600.0,39.1981,39.4182,39.1829,39.4106,20600.0
2014-05-16 09:45:00,51.93,51.95,51.81,51.85,9300.0,39.4258,39.441,39.3347,39.3651,9300.0
2014-05-16 09:50:00,51.85,51.93,51.82,51.91,6500.0,39.3651,39.4258,39.3423,39.4106,6500.0
2014-05-16 09:55:00,51.88,51.88,51.69,51.82,14800.0,39.3879,39.3879,39.2436,39.3423,14800.0
2014-05-16 10:00:00,51.81,51.84,51.71,51.72,12900.0,39.3347,39.3575,39.2588,39.2664,12900.0
2014-05-16 10:05:00,51.73,51.73,51.58,51.6,14400.0,39.274,39.274,39.1601,39.1753,14400.0
2014-05-16 10:10:00,51.62,51.7,51.62,51.7,4500.0,39.1905,39.2512,39.1905,39.2512,4500.0
2014-05-16 10:15:00,51.69,51.73,51.65,51.72,5100.0,39.2436,39.274,39.2132,39.2664,5100.0
2014-05-16 10:20:00,51.74,51.77,51.68,51.72,9000.0,39.2816,39.3043,39.236,39.2664,9000.0
2014-05-16 10:25:00,51.7,51.72,51.66,51.71,4400.0,39.2512,39.2664,39.2208,39.2588,4400.0
2014-05-16 10:30:00,51.71,51.78,51.71,51.78,4700.0,39.2588,39.3119,39.2588,39.3119,4700.0
2014-05-16 10:35:00,51.8,51.88,51.8,51.87,4700.0,39.3271,39.3879,39.3271,39.3803,4700.0
2014-05-16 10:40:00,51.88,51.91,51.86,51.89,9400.0,39.3879,39.4106,39.3727,39.3955,9400.0
2014-05-16 10:45:00,51.89,51.97,51.88,51.97,7600.0,39.3955,39.4562,39.3879,39.4562,7600.0
2014-05-16 10:50:00,51.96,52.04,51.96,51.98,14100.0,39.4486,39.5093,39.4486,39.4638,14100.0
2014-05-16 10:55:00,51.99,52.07,51.99,52.04,8500.0,39.4714,39.5321,39.4714,39.5093,8500.0
2014-05-16 11:00:00,52.03,52.07,52.0,52.05,9600.0,39.5017,39.5321,39.479,39.5169,9600.0
2014-05-16 11:05:00,52.05,52.14,52.03,52.14,16200.0,39.5169,39.5853,39.5017,39.5853,16200.0
2014-05-16 11:10:00,52.17,52.27,52.16,52.27,14600.0,39.608,39.684,39.6004,39.684,14600.0
2014-05-16 11:15:00,52.28,52.32,52.26,52.28,6200.0,39.6915,39.7219,39.6764,39.6915,6200.0
2014-05-16 11:20:00,52.28,52.29,52.2,52.25,15400.0,39.6915,39.6991,39.6308,39.6688,15400.0
2014-05-16 11:25:00,52.24,52.26,52.23,52.24,2900.0,39.6612,39.6764,39.6536,39.6612,2900.0
2014-05-16 11:30:00,52.25,52.33,52.25,52.3,12600.0,39.6688,39.7295,39.6688,39.7067,12600.0
2014-05-16 11:35:00,52.29,52.37,52.27,52.36,11100.0,39.6991,39.7599,39.684,39.7523,11100.0
2014-05-16 11:40:00,52.35,52.36,52.26,52.26,19300.0,39.7447,39.7523,39.6764,39.6764,19300.0
2014-05-16 11:45:00,52.27,52.28,52.2,52.21,11600.0,39.684,39.6915,39.6308,39.6384,11600.0
2014-05-16 11:50:00,52.21,52.22,52.13,52.13,4700.0,39.6384,39.646,39.5777,39.5777,4700.0
2014-05-16 11:55:00,52.1,52.13,52.09,52.13,11300.0,39.5549,39.5777,39.5473,39.5777,11300.0
2014-05-16 12:00:00,52.13,52.14,52.11,52.14,5300.0,39.5777,39.5853,39.5625,39.5853,5300.0
2014-05-16 12:05:00,52.15,52.17,52.13,52.15,6200.0,39.5928,39.608,39.5777,39.5928,6200.0
2014-05-16 12:10:00,52.14,52.15,52.08,52.09,3000.0,39.5853,39.5928,39.5397,39.5473,3000.0
2014-05-16 12:15:00,52.1,52.12,52.1,52.11,2700.0,39.5549,39.5701,39.5549,39.5625,2700.0
2014-05-16 12:20:00,52.12,52.17,52.12,52.17,5200.0,39.5701,39.608,39.5701,39.608,5200.0
2014-05-16 12:25:00,52.15,52.15,52.1,52.1,5400.0,39.5928,39.5928,39.5549,39.5549,5400.0
2014-05-16 12:30:00,52.1,52.11,52.08,52.09,3300.0,39.5549,39.5625,39.5397,39.5473,3300.0
2014-05-16 12:35:00,52.1,52.13,52.09,52.13,5000.0,39.5549,39.5777,39.5473,39.5777,5000.0
2014-05-16 12:40:00,52.13,52.13,52.09,52.09,4300.0,39.5777,39.5777,39.5473,39.5473,4300.0
2014-05-16 12:45:00,52.09,52.09,52.06,52.06,2300.0,39.5473,39.5473,39.5245,39.5245,2300.0
2014-05-16 12:50:00,52.07,52.07,52.05,52.06,2200.0,39.5321,39.5321,39.5169,39.5245,2200.0
2014-05-16 12:55:00,52.06,52.06,52.05,52.05,2600.0,39.5245,39.5245,39.5169,39.5169,2600.0
2014-05-16 13:00:00,52.04,52.04,51.97,51.97,8800.0,39.5093,39.5093,39.4562,39.4562,8800.0
2014-05-16 13:05:00,51.97,51.99,51.96,51.99,12300.0,39.4562,39.4714,39.4486,39.4714,12300.0
2014-05-16 13:10:00,52.01,52.04,52.01,52.02,2200.0,39.4866,39.5093,39.4866,39.4941,2200.0
2014-05-16 13:15:00,52.02,52.05,52.01,52.05,1900.0,39.4941,39.5169,39.4866,39.5169,1900.0
2014-05-16 13:20:00,52.05,52.07,52.05,52.07,1200.0,39.5169,39.5321,39.5169,39.5321,1200.0
2014-05-16 13:25:00,52.07,52.09,52.06,52.06,2900.0,39.5321,39.5473,39.5245,39.5245,2900.0
2014-05-16 13:30:00,52.05,52.07,52.04,52.06,6100.0,39.5169,39.5321,39.5093,39.5245,6100.0
2014-05-16 13:35:00,52.06,52.08,52.05,52.05,5800.0,39.5245,39.5397,39.5169,39.5169,5800.0
2014-05-16 13:40:00,52.07,52.1,52.04,52.04,3800.0,39.5321,39.5549,39.5093,39.5093,3800.0
2014-05-16 13:45:00,52.03,52.03,51.98,52.0,3300.0,39.5017,39.5017,39.4638,39.479,3300.0
2014-05-16 13:50:00,52.01,52.01,51.99,51.99,1400.0,39.4866,39.4866,39.4714,39.4714,1400.0
2014-05-16 13:55:00,52.0,52.03,52.0,52.03,2300.0,39.479,39.5017,39.479,39.5017,2300.0
2014-05-16 14:00:00,52.02,52.04,51.97,51.97,5800.0,39.4941,39.5093,39.4562,39.4562,5800.0
2014-05-16 14:05:00,51.99,51.99,51.97,51.98,1500.0,39.4714,39.4714,39.4562,39.4638,1500.0
2014-05-16 14:10:00,52.0,52.01,51.98,51.98,6600.0,39.479,39.4866,39.4638,39.4638,6600.0
2014-05-16 14:15:00,51.98,52.02,51.98,51.99,4300.0,39.4638,39.4941,39.4638,39.4714,4300.0
2014-05-16 14:20:00,52.01,52.01,51.96,51.98,28000.0,39.4866,39.4866,39.4486,39.4638,28000.0
2014-05-16 14:25:00,51.97,51.97,51.95,51.95,7400.0,39.4562,39.4562,39.441,39.441,7400.0
2014-05-16 14:30:00,51.95,52.0,51.95,51.99,9600.0,39.441,39.479,39.441,39.4714,9600.0
2014-05-16 14:35:00,52.0,52.0,51.97,51.99,7500.0,39.479,39.479,39.4562,39.4714,7500.0
2014-05-16 14:40:00,51.98,52.04,51.98,52.02,5600.0,39.4638,39.5093,39.4638,39.4941,5600.0
2014-05-16 14:45:00,52.02,52.04,52.02,52.03,4700.0,39.4941,39.5093,39.4941,39.5017,4700.0
2014-05-16 14:50:00,52.02,52.03,52.0,52.03,5600.0,39.4941,39.5017,39.479,39.5017,5600.0
2014-05-16 14:55:00,52.02,52.09,52.01,52.09,13700.0,39.4941,39.5473,39.4866,39.5473,13700.0
2014-05-16 15:00:00,52.08,52.1,52.06,52.1,17600.0,39.5397,39.5549,39.5245,39.5549,17600.0
2014-05-16 15:05:00,52.09,52.12,52.09,52.12,3000.0,39.5473,39.5701,39.5473,39.5701,3000.0
2014-05-16 15:10:00,52.13,52.15,52.11,52.11,8500.0,39.5777,39.5928,39.5625,39.5625,8500.0
2014-05-16 15:15:00,52.11,52.13,52.08,52.08,17700.0,39.5625,39.5777,39.5397,39.5397,17700.0
2014-05-16 15:20:00,52.08,52.09,52.05,52.06,21700.0,39.5397,39.5473,39.5169,39.5245,21700.0
2014-05-16 15:25:00,52.06,52.07,52.04,52.07,12400.0,39.5245,39.5321,39.5093,39.5321,12400.0
2014-05-16 15:30:00,52.06,52.09,52.06,52.07,24400.0,39.5245,39.5473,39.5245,39.5321,24400.0
2014-05-16 15:35:00,52.08,52.1,52.06,52.06,30400.0,39.5397,39.5549,39.5245,39.5245,30400.0
2014-05-16 15:40:00,52.06,52.07,52.05,52.06,11800.0,39.5245,39.5321,39.5169,39.5245,11800.0
2014-05-16 15:45:00,52.07,52.11,52.06,52.1,39500.0,39.5321,39.5625,39.5245,39.5549,39500.0
2014-05-16 15:50:00,52.11,52.12,52.09,52.12,54100.0,39.5625,39.5701,39.5473,39.5701,54100.0
2014-05-16 15:55:00,52.11,52.16,52.1,52.13,65000.0,39.5625,39.6004,39.5549,39.5777,65000.0
2014-05-19 09:30:00,52.04,52.2,52.02,52.12,29700.0,39.5093,39.6308,39.4941,39.5701,29700.0
2014-05-19 09:35:00,52.14,52.27,52.14,52.18,18400.0,39.5853,39.684,39.5853,39.6156,18400.0
2014-05-19 09:40:00,52.18,52.29,52.14,52.24,12000.0,39.6156,39.6991,39.5853,39.6612,12000.0
2014-05-19 09:45:00,52.22,52.27,52.18,52.27,11800.0,39.646,39.684,39.6156,39.684,11800.0
2014-05-19 09:50:00,52.26,52.35,52.26,52.28,9500.0,39.6764,39.7447,39.6764,39.6915,9500.0
2014-05-19 09:55:00,52.27,52.43,52.27,52.43,5600.0,39.684,39.8054,39.684,39.8054,5600.0
2014-05-19 10:00:00,52.42,52.44,52.25,52.33,11500.0,39.7978,39.813,39.6688,39.7295,11500.0
2014-05-19 10:05:00,52.34,52.39,52.28,52.31,10500.0,39.7371,39.7751,39.6915,39.7143,10500.0
2014-05-19 10:10:00,52.32,52.32,52.21,52.22,11400.0,39.7219,39.7219,39.6384,39.646,11400.0
2014-05-19 10:15:00,52.22,52.27,52.21,52.24,9700.0,39.646,39.684,39.6384,39.6612,9700.0
2014-05-19 10:20:00,52.24,52.27,52.21,52.21,13700.0,39.6612,39.684,39.6384,39.6384,13700.0
2014-05-19 10:25:00,52.21,52.22,52.17,52.22,14600.0,39.6384,39.646,39.608,39.646,14600.0
2014-05-19 10:30:00,52.23,52.28,52.21,52.28,11400.0,39.6536,39.6915,39.6384,39.6915,11400.0
2014-05-19 10:35:00,52.29,52.37,52.28,52.32,15300.0,39.6991,39.7599,39.6915,39.7219,15300.0
2014-05-19 10:40:00,52.33,52.36,52.3,52.36,7900.0,39.7295,39.7523,39.7067,39.7523,7900.0
2014-05-19 10:45:00,52.37,52.43,52.36,52.37,15400.0,39.7599,39.8054,39.7523,39.7599,15400.0
2014-05-19 10:50:00,52.38,52.41,52.37,52.38,15000.0,39.7675,39.7902,39.7599,39.7675,15000.0
2014-05-19 10:55:00,52.39,52.44,52.39,52.43,13400.0,39.7751,39.813,39.7751,39.8054,13400.0
2014-05-19 11:00:00,52.42,52.43,52.39,52.4,6300.0,39.7978,39.8054,39.7751,39.7826,6300.0
2014-05-19 11:05:00,52.4,52.43,52.39,52.4,35200.0,39.7826,39.8054,39.7751,39.7826,35200.0
2014-05-19 11:10:00,52.41,52.43,52.38,52.39,23300.0,39.7902,39.8054,39.7675,39.7751,23300.0
2014-05-19 11:15:00,52.39,52.42,52.39,52.41,13200.0,39.7751,39.7978,39.7751,39.7902,13200.0
2014-05-19 11:20:00,52.4,52.4,52.34,52.34,7300.0,39.7826,39.7826,39.7371,39.7371,7300.0
2014-05-19 11:25:00,52.34,52.42,52.34,52.41,23300.0,39.7371,39.7978,39.7371,39.7902,23300.0
2014-05-19 11:30:00,52.41,52.42,52.39,52.41,6400.0,39.7902,39.7978,39.7751,39.7902,6400.0
2014-05-19 11:35:00,52.41,52.42,52.4,52.41,17500.0,39.7902,39.7978,39.7826,39.7902,17500.0
2014-05-19 11:40:00,52.41,52.43,52.4,52.41,9300.0,39.7902,39.8054,39.7826,39.7902,9300.0
2014-05-19 11:45:00,52.43,52.43,52.41,52.42,5000.0,39.8054,39.8054,39.7902,39.7978,5000.0
2014-05-19 11:50:00,52.42,52.42,52.4,52.4,2400.0,39.7978,39.7978,39.7826,39.7826,2400.0
2014-05-19 11:55:00,52.41,52.42,52.39,52.4,4100.0,39.7902,39.7978,39.7751,39.7826,4100.0
2014-05-19 12:00:00,52.38,52.4,52.38,52.39,5600.0,39.7675,39.7826,39.7675,39.7751,5600.0
2014-05-19 12:05:00,52.4,52.41,52.38,52.41,5400.0,39.7826,39.7902,39.7675,39.7902,5400.0
2014-05-19 12:10:00,52.4,52.4,52.35,52.36,6400.0,39.7826,39.7826,39.7447,39.7523,6400.0
2014-05-19 12:15:00,52.36,52.38,52.36,52.36,8200.0,39.7523,39.7675,39.7523,39.7523,8200.0
2014-05-19 12:20:00,52.35,52.37,52.34,52.36,5000.0,39.7447,39.7599,39.7371,39.7523,5000.0
2014-05-19 12:25:00,52.36,52.37,52.34,52.35,12200.0,39.7523,39.7599,39.7371,39.7447,12200.0
2014-05-19 12:30:00,52.35,52.36,52.28,52.28,6400.0,39.7447,39.7523,39.6915,39.6915,6400.0
2014-05-19 12:35:00,52.28,52.29,52.26,52.26,7100.0,39.6915,39.6991,39.6764,39.6764,7100.0
2014-05-19 12:40:00,52.26,52.3,52.26,52.28,13900.0,39.6764,39.7067,39.6764,39.6915,13900.0
2014-05-19 12:45:00,52.29,52.35,52.28,52.33,9000.0,39.6991,39.7447,39.6915,39.7295,9000.0
2014-05-19 12:50:00,52.34,52.34,52.32,52.32,4100.0,39.7371,39.7371,39.7219,39.7219,4100.0
2014-05-19 12:55:00,52.33,52.33,52.31,52.32,2500.0,39.7295,39.7295,39.7143,39.7219,2500.0
2014-05-19 13:00:00,52.32,52.34,52.31,52.33,6200.0,39.7219,39.7371,39.7143,39.7295,6200.0
2014-05-19 13:05:00,52.33,52.34,52.32,52.34,3000.0,39.7295,39.7371,39.7219,39.7371,3000.0
2014-05-19 13:10:00,52.35,52.36,52.35,52.36,7000.0,39.7447,39.7523,39.7447,39.7523,7000.0
2014-05-19 13:15:00,52.37,52.38,52.31,52.31,19300.0,39.7599,39.7675,39.7143,39.7143,19300.0
2014-05-19 13:20:00,52.32,52.37,52.32,52.35,4500.0,39.7219,39.7599,39.7219,39.7447,4500.0
2014-05-19 13:25:00,52.35,52.36,52.33,52.36,4700.0,39.7447,39.7523,39.7295,39.7523,4700.0
2014-05-19 13:30:00,52.35,52.38,52.35,52.36,4200.0,39.7447,39.7675,39.7447,39.7523,4200.0
2014-05-19 13:35:00,52.36,52.37,52.35,52.36,5700.0,39.7523,39.7599,39.7447,39.7523,5700.0
2014-05-19 13:40:00,52.35,52.39,52.35,52.39,6700.0,39.7447,39.7751,39.7447,39.7751,6700.0
2014-05-19 13:45:00,52.39,52.4,52.37,52.4,7500.0,39.7751,39.7826,39.7599,39.7826,7500.0
2014-05-19 13:50:00,52.39,52.4,52.39,52.4,3900.0,39.7751,39.7826,39.7751,39.7826,3900.0
2014-05-19 13:55:00,52.4,52.42,52.4,52.42,11500.0,39.7826,39.7978,39.7826,39.7978,11500.0
2014-05-19 14:00:00,52.41,52.42,52.4,52.4,18000.0,39.7902,39.7978,39.7826,39.7826,18000.0
2014-05-19 14:05:00,52.4,52.42,52.34,52.35,17900.0,39.7826,39.7978,39.7371,39.7447,17900.0
2014-05-19 14:10:00,52.35,52.35,52.28,52.3,33200.0,39.7447,39.7447,39.6915,39.7067,33200.0
2014-05-19 14:15:00,52.3,52.32,52.3,52.31,10300.0,39.7067,39.7219,39.7067,39.7143,10300.0
2014-05-19 14:20:00,52.32,52.34,52.3,52.34,9300.0,39.7219,39.7371,39.7067,39.7371,9300.0
2014-05-19 14:25:00,52.33,52.34,52.28,52.29,9300.0,39.7295,39.7371,39.6915,39.6991,9300.0
2014-05-19 14:30:00,52.29,52.3,52.26,52.28,58200.0,39.6991,39.7067,39.6764,39.6915,58200.0
2014-05-19 14:35:00,52.29,52.33,52.29,52.32,6800.0,39.6991,39.7295,39.6991,39.7219,6800.0
2014-05-19 14:40:00,52.32,52.34,52.32,52.32,5400.0,39.7219,39.7371,39.7219,39.7219,5400.0
2014-05-19 14:45:00,52.32,52.33,52.31,52.31,5500.0,39.7219,39.7295,39.7143,39.7143,5500.0
2014-05-19 14:50:00,52.32,52.32,52.3,52.31,4000.0,39.7219,39.7219,39.7067,39.7143,4000.0
2014-05-19 14:55:00,52.32,52.34,52.31,52.32,6500.0,39.7219,39.7371,39.7143,39.7219,6500.0
2014-05-19 15:00:00,52.31,52.33,52.3,52.32,7500.0,39.7143,39.7295,39.7067,39.7219,7500.0
2014-05-19 15:05:00,52.32,52.32,52.31,52.31,5100.0,39.7219,39.7219,39.7143,39.7143,5100.0
2014-05-19 15:10:00,52.32,52.35,52.32,52.34,9300.0,39.7219,39.7447,39.7219,39.7371,9300.0
2014-05-19 15:15:00,52.32,52.35,52.31,52.35,15900.0,39.7219,39.7447,39.7143,39.7447,15900.0
2014-05-19 15:20:00,52.34,52.4,52.33,52.39,25100.0,39.7371,39.7826,39.7295,39.7751,25100.0
2014-05-19 15:25:00,52.4,52.42,52.4,52.41,13100.0,39.7826,39.7978,39.7826,39.7902,13100.0
2014-05-19 15:30:00,52.42,52.42,52.4,52.42,20900.0,39.7978,39.7978,39.7826,39.7978,20900.0
2014-05-19 15:35:00,52.41,52.42,52.41,52.42,14300.0,39.7902,39.7978,39.7902,39.7978,14300.0
2014-05-19 15:40:00,52.41,52.42,52.41,52.42,19600.0,39.7902,39.7978,39.7902,39.7978,19600.0
2014-05-19 15:45:00,52.42,52.46,52.41,52.46,20600.0,39.7978,39.8282,39.7902,39.8282,20600.0
2014-05-19 15:50:00,52.46,52.48,52.45,52.46,34600.0,39.8282,39.8434,39.8206,39.8282,34600.0
2014-05-19 15:55:00,52.46,52.48,52.43,52.43,68600.0,39.8282,39.8434,39.8054,39.8054,68600.0
2014-05-20 09:30:00,52.08,52.38,52.0,52.02,34500.0,39.5397,39.7675,39.479,39.4941,34500.0
2014-05-20 09:35:00,52.03,52.07,51.94,51.95,35100.0,39.5017,39.5321,39.4334,39.441,35100.0
2014-05-20 09:40:00,51.94,51.96,51.75,51.81,15200.0,39.4334,39.4486,39.2892,39.3347,15200.0
2014-05-20 09:45:00,51.82,51.91,51.71,51.76,14300.0,39.3423,39.4106,39.2588,39.2968,14300.0
2014-05-20 09:50:00,51.76,51.89,51.73,51.82,22500.0,39.2968,39.3955,39.274,39.3423,22500.0
2014-05-20 09:55:00,51.81,51.86,51.74,51.74,8300.0,39.3347,39.3727,39.2816,39.2816,8300.0
2014-05-20 10:00:00,51.78,51.8,51.75,51.78,6600.0,39.3119,39.3271,39.2892,39.3119,6600.0
2014-05-20 10:05:00,51.79,51.8,51.74,51.74,8500.0,39.3195,39.3271,39.2816,39.2816,8500.0
2014-05-20 10:10:00,51.74,51.82,51.74,51.76,5600.0,39.2816,39.3423,39.2816,39.2968,5600.0
2014-05-20 10:15:00,51.75,51.75,51.71,51.71,5800.0,39.2892,39.2892,39.2588,39.2588,5800.0
2014-05-20 10:20:00,51.68,51.7,51.61,51.64,13600.0,39.236,39.2512,39.1829,39.2056,13600.0
2014-05-20 10:25:00,51.65,51.66,51.54,51.58,17600.0,39.2132,39.2208,39.1297,39.1601,17600.0
2014-05-20 10:30:00,51.58,51.65,51.58,51.63,8300.0,39.1601,39.2132,39.1601,39.1981,8300.0
2014-05-20 10:35:00,51.62,51.72,51.61,51.7,12000.0,39.1905,39.2664,39.1829,39.2512,12000.0
2014-05-20 10:40:00,51.69,51.72,51.68,51.7,7700.0,39.2436,39.2664,39.236,39.2512,7700.0
2014-05-20 10:45:00,51.69,51.7,51.65,51.67,10700.0,39.2436,39.2512,39.2132,39.2284,10700.0
2014-05-20 10:50:00,51.66,51.68,51.65,51.65,3200.0,39.2208,39.236,39.2132,39.2132,3200.0
2014-05-20 10:55:00,51.66,51.77,51.66,51.73,6700.0,39.2208,39.3043,39.2208,39.274,6700.0
2014-05-20 11:00:00,51.74,51.76,51.71,51.73,6600.0,39.2816,39.2968,39.2588,39.274,6600.0
2014-05-20 11:05:00,51.74,51.74,51.68,51.7,9100.0,39.2816,39.2816,39.236,39.2512,9100.0
2014-05-20 11:10:00,51.7,51.72,51.69,51.71,9500.0,39.2512,39.2664,39.2436,39.2588,9500.0
2014-05-20 11:15:00,51.71,51.71,51.68,51.68,9000.0,39.2588,39.2588,39.236,39.236,9000.0
2014-05-20 11:20:00,51.68,51.68,51.63,51.66,10600.0,39.236,39.236,39.1981,39.2208,10600.0
2014-05-20 11:25:00,51.65,51.7,51.58,51.58,10500.0,39.2132,39.2512,39.1601,39.1601,10500.0
2014-05-20 11:30:00,51.59,51.59,51.53,51.54,9700.0,39.1677,39.1677,39.1221,39.1297,9700.0
2014-05-20 11:35:00,51.53,51.61,51.53,51.6,8200.0,39.1221,39.1829,39.1221,39.1753,8200.0
2014-05-20 11:40:00,51.61,51.62,51.58,51.62,8200.0,39.1829,39.1905,39.1601,39.1905,8200.0
2014-05-20 11:45:00,51.6,51.63,51.6,51.62,6300.0,39.1753,39.1981,39.1753,39.1905,6300.0
2014-05-20 11:50:00,51.62,51.62,51.51,51.53,11300.0,39.1905,39.1905,39.107,39.1221,11300.0
2014-05-20 11:55:00,51.53,51.53,51.46,51.46,10700.0,39.1221,39.1221,39.069,39.069,10700.0
2014-05-20 12:00:00,51.47,51.47,51.41,51.41,10000.0,39.0766,39.0766,39.031,39.031,10000.0
2014-05-20 12:05:00,51.4,51.43,51.37,51.42,14400.0,39.0234,39.0462,39.0007,39.0386,14400.0
2014-05-20 12:10:00,51.42,51.43,51.37,51.39,7100.0,39.0386,39.0462,39.0007,39.0158,7100.0
2014-05-20 12:15:00,51.36,51.39,51.34,51.38,6000.0,38.9931,39.0158,38.9779,39.0083,6000.0
2014-05-20 12:20:00,51.37,51.38,51.35,51.37,6900.0,39.0007,39.0083,38.9855,39.0007,6900.0
2014-05-20 12:25:00,51.37,51.37,51.31,51.32,7700.0,39.0007,39.0007,38.9551,38.9627,7700.0
2014-05-20 12:30:00,51.31,51.33,51.27,51.29,13000.0,38.9551,38.9703,38.9247,38.9399,13000.0
2014-05-20 12:35:00,51.28,51.28,51.25,51.26,7800.0,38.9323,38.9323,38.9096,38.9171,7800.0
2014-05-20 12:40:00,51.25,51.25,51.19,51.22,12200.0,38.9096,38.9096,38.864,38.8868,12200.0
2014-05-20 12:45:00,51.22,51.23,51.19,51.2,6400.0,38.8868,38.8944,38.864,38.8716,6400.0
2014-05-20 12:50:00,51.2,51.24,51.2,51.23,7600.0,38.8716,38.902,38.8716,38.8944,7600.0
2014-05-20 12:55:00,51.23,51.23,51.18,51.18,7500.0,38.8944,38.8944,38.8564,38.8564,7500.0
2014-05-20 13:00:00,51.18,51.18,51.14,51.17,12900.0,38.8564,38.8564,38.826,38.8488,12900.0
2014-05-20 13:05:00,51.17,51.18,51.12,51.13,16200.0,38.8488,38.8564,38.8109,38.8185,16200.0
2014-05-20 13:10:00,51.13,51.15,51.11,51.13,14400.0,38.8185,38.8336,38.8033,38.8185,14400.0
2014-05-20 13:15:00,51.13,51.13,51.09,51.12,10200.0,38.8185,38.8185,38.7881,38.8109,10200.0
2014-05-20 13:20:00,51.13,51.15,51.11,51.15,10500.0,38.8185,38.8336,38.8033,38.8336,10500.0
2014-05-20 13:25:00,51.14,51.16,51.11,51.16,12500.0,38.826,38.8412,38.8033,38.8412,12500.0
2014-05-20 13:30:00,51.16,51.16,51.13,51.15,12000.0,38.8412,38.8412,38.8185,38.8336,12000.0
2014-05-20 13:35:00,51.15,51.2,51.13,51.15,18000.0,38.8336,38.8716,38.8185,38.8336,18000.0
2014-05-20 13:40:00,51.13,51.14,51.08,51.13,19200.0,38.8185,38.826,38.7805,38.8185,19200.0
2014-05-20 13:45:00,51.14,51.17,51.12,51.13,10900.0,38.826,38.8488,38.8109,38.8185,10900.0
2014-05-20 13:50:00,51.13,51.15,51.1,51.14,11200.0,38.8185,38.8336,38.7957,38.826,11200.0
2014-05-20 13:55:00,51.14,51.15,51.12,51.15,10300.0,38.826,38.8336,38.8109,38.8336,10300.0
2014-05-20 14:00:00,51.15,51.18,51.15,51.17,7500.0,38.8336,38.8564,38.8336,38.8488,7500.0
2014-05-20 14:05:00,51.17,51.25,51.17,51.24,11100.0,38.8488,38.9096,38.8488,38.902,11100.0
2014-05-20 14:10:00,51.25,51.29,51.23,51.25,10700.0,38.9096,38.9399,38.8944,38.9096,10700.0
2014-05-20 14:15:00,51.25,51.26,51.23,51.23,10200.0,38.9096,38.9171,38.8944,38.8944,10200.0
2014-05-20 14:20:00,51.23,51.26,51.22,51.22,13600.0,38.8944,38.9171,38.8868,38.8868,13600.0
2014-05-20 14:25:00,51.22,51.22,51.14,51.15,12700.0,38.8868,38.8868,38.826,38.8336,12700.0
2014-05-20 14:30:00,51.15,51.18,51.13,51.15,14700.0,38.8336,38.8564,38.8185,38.8336,14700.0
2014-05-20 14:35:00,51.16,51.17,51.12,51.14,10100.0,38.8412,38.8488,38.8109,38.826,10100.0
2014-05-20 14:40:00,51.14,51.15,51.13,51.14,5200.0,38.826,38.8336,38.8185,38.826,5200.0
2014-05-20 14:45:00,51.14,51.22,51.14,51.2,10300.0,38.826,38.8868,38.826,38.8716,10300.0
2014-05-20 14:50:00,51.19,51.19,51.13,51.16,15900.0,38.864,38.864,38.8185,38.8412,15900.0
2014-05-20 14:55:00,51.15,51.25,51.15,51.19,30100.0,38.8336,38.9096,38.8336,38.864,30100.0
2014-05-20 15:00:00,51.18,51.21,51.16,51.16,14700.0,38.8564,38.8792,38.8412,38.8412,14700.0
2014-05-20 15:05:00,51.17,51.2,51.16,51.2,13600.0,38.8488,38.8716,38.8412,38.8716,13600.0
2014-05-20 15:10:00,51.19,51.19,51.15,51.16,5800.0,38.864,38.864,38.8336,38.8412,5800.0
2014-05-20 15:15:00,51.16,51.18,51.15,51.18,14500.0,38.8412,38.8564,38.8336,38.8564,14500.0
2014-05-20 15:20:00,51.19,51.19,51.16,51.17,12700.0,38.864,38.864,38.8412,38.8488,12700.0
2014-05-20 15:25:00,51.17,51.22,51.16,51.2,15100.0,38.8488,38.8868,38.8412,38.8716,15100.0
2014-05-20 15:30:00,51.2,51.24,51.19,51.21,23200.0,38.8716,38.902,38.864,38.8792,23200.0
2014-05-20 15:35:00,51.21,51.33,51.21,51.32,29200.0,38.8792,38.9703,38.8792,38.9627,29200.0
2014-05-20 15:40:00,51.32,51.37,51.32,51.34,19500.0,38.9627,39.0007,38.9627,38.9779,19500.0
2014-05-20 15:45:00,51.35,51.36,51.28,51.32,30400.0,38.9855,38.9931,38.9323,38.9627,30400.0
2014-05-20 15:50:00,51.33,51.33,51.3,51.32,45700.0,38.9703,38.9703,38.9475,38.9627,45700.0
2014-05-20 15:55:00,51.32,51.34,51.29,51.31,76400.0,38.9627,38.9779,38.9399,38.9551,76400.0
2014-05-21 09:30:00,51.5,51.7,51.42,51.65,21700.0,39.0994,39.2512,39.0386,39.2132,21700.0
2014-05-21 09:35:00,51.64,51.81,51.53,51.53,14000.0,39.2056,39.3347,39.1221,39.1221,14000.0
2014-05-21 09:40:00,51.47,51.68,51.45,51.51,13600.0,39.0766,39.236,39.0614,39.107,13600.0
2014-05-21 09:45:00,51.52,51.56,51.42,51.48,19400.0,39.1145,39.1449,39.0386,39.0842,19400.0
2014-05-21 09:50:00,51.5,51.5,51.34,51.35,26600.0,39.0994,39.0994,38.9779,38.9855,26600.0
2014-05-21 09:55:00,51.34,51.34,51.19,51.3,50800.0,38.9779,38.9779,38.864,38.9475,50800.0
2014-05-21 10:00:00,51.34,51.46,51.34,51.41,11800.0,38.9779,39.069,38.9779,39.031,11800.0
2014-05-21 10:05:00,51.41,51.52,51.4,51.4,15900.0,39.031,39.1145,39.0234,39.0234,15900.0
2014-05-21 10:10:00,51.41,51.42,51.32,51.32,20300.0,39.031,39.0386,38.9627,38.9627,20300.0
2014-05-21 10:15:00,51.33,51.35,51.28,51.29,13000.0,38.9703,38.9855,38.9323,38.9399,13000.0
2014-05-21 10:20:00,51.28,51.37,51.25,51.34,8400.0,38.9323,39.0007,38.9096,38.9779,8400.0
2014-05-21 10:25:00,51.36,51.38,51.31,51.34,6500.0,38.9931,39.0083,38.9551,38.9779,6500.0
2014-05-21 10:30:00,51.35,51.37,51.29,51.37,6700.0,38.9855,39.0007,38.9399,39.0007,6700.0
2014-05-21 10:35:00,51.38,51.41,51.36,51.41,8100.0,39.0083,39.031,38.9931,39.031,8100.0
2014-05-21 10:40:00,51.41,51.43,51.28,51.28,8500.0,39.031,39.0462,38.9323,38.9323,8500.0
2014-05-21 10:45:00,51.29,51.35,51.29,51.34,15300.0,38.9399,38.9855,38.9399,38.9779,15300.0
2014-05-21 10:50:00,51.33,51.33,51.28,51.3,67100.0,38.9703,38.9703,38.9323,38.9475,67100.0
2014-05-21 10:55:00,51.3,51.32,51.19,51.19,43000.0,38.9475,38.9627,38.864,38.864,43000.0
2014-05-21 11:00:00,51.19,51.2,51.12,51.16,23300.0,38.864,38.8716,38.8109,38.8412,23300.0
2014-05-21 11:05:00,51.16,51.26,51.15,51.24,42400.0,38.8412,38.9171,38.8336,38.902,42400.0
2014-05-21 11:10:00,51.24,51.24,51.18,51.19,15400.0,38.902,38.902,38.8564,38.864,15400.0
2014-05-21 11:15:00,51.2,51.25,51.2,51.21,13900.0,38.8716,38.9096,38.8716,38.8792,13900.0
2014-05-21 11:20:00,51.2,51.22,51.15,51.18,18300.0,38.8716,38.8868,38.8336,38.8564,18300.0
2014-05-21 11:25:00,51.18,51.2,51.1,51.1,16200.0,38.8564,38.8716,38.7957,38.7957,16200.0
2014-05-21 11:30:00,51.1,51.21,51.09,51.19,55800.0,38.7957,38.8792,38.7881,38.864,55800.0
2014-05-21 11:35:00,51.2,51.21,51.17,51.18,28600.0,38.8716,38.8792,38.8488,38.8564,28600.0
2014-05-21 11:40:00,51.17,51.17,51.1,51.12,8100.0,38.8488,38.8488,38.7957,38.8109,8100.0
2014-05-21 11:45:00,51.12,51.12,51.02,51.05,11900.0,38.8109,38.8109,38.7349,38.7577,11900.0
2014-05-21 11:50:00,51.05,51.07,51.03,51.06,10300.0,38.7577,38.7729,38.7425,38.7653,10300.0
2014-05-21 11:55:00,51.05,51.06,51.01,51.04,35600.0,38.7577,38.7653,38.7273,38.7501,35600.0
2014-05-21 12:00:00,51.04,51.06,51.01,51.01,14200.0,38.7501,38.7653,38.7273,38.7273,14200.0
2014-05-21 12:05:00,51.03,51.03,50.97,50.98,32900.0,38.7425,38.7425,38.697,38.7046,32900.0
2014-05-21 12:10:00,50.97,50.97,50.93,50.93,9300.0,38.697,38.697,38.6666,38.6666,9300.0
2014-05-21 12:15:00,50.94,50.99,50.94,50.96,19200.0,38.6742,38.7122,38.6742,38.6894,19200.0
2014-05-21 12:20:00,50.98,51.01,50.98,50.98,6900.0,38.7046,38.7273,38.7046,38.7046,6900.0
2014-05-21 12:25:00,50.98,51.05,50.98,51.05,8200.0,38.7046,38.7577,38.7046,38.7577,8200.0
2014-05-21 12:30:00,51.05,51.13,51.04,51.08,24500.0,38.7577,38.8185,38.7501,38.7805,24500.0
2014-05-21 12:35:00,51.08,51.11,51.06,51.07,10300.0,38.7805,38.8033,38.7653,38.7729,10300.0
2014-05-21 12:40:00,51.07,51.11,51.07,51.09,11700.0,38.7729,38.8033,38.7729,38.7881,11700.0
2014-05-21 12:45:00,51.09,51.11,51.05,51.09,9400.0,38.7881,38.8033,38.7577,38.7881,9400.0
2014-05-21 12:50:00,51.1,51.12,51.07,51.11,15500.0,38.7957,38.8109,38.7729,38.8033,15500.0
2014-05-21 12:55:00,51.11,51.13,51.1,51.12,21400.0,38.8033,38.8185,38.7957,38.8109,21400.0
2014-05-21 13:00:00,51.13,51.19,51.13,51.17,7700.0,38.8185,38.864,38.8185,38.8488,7700.0
2014-05-21 13:05:00,51.19,51.22,51.19,51.21,17300.0,38.864,38.8868,38.864,38.8792,17300.0
2014-05-21 13:10:00,51.22,51.22,51.18,51.19,11700.0,38.8868,38.8868,38.8564,38.864,11700.0
2014-05-21 13:15:00,51.18,51.22,51.18,51.19,7600.0,38.8564,38.8868,38.8564,38.864,7600.0
2014-05-21 13:20:00,51.19,51.2,51.17,51.18,7500.0,38.864,38.8716,38.8488,38.8564,7500.0
2014-05-21 13:25:00,51.18,51.2,51.18,51.18,5700.0,38.8564,38.8716,38.8564,38.8564,5700.0
2014-05-21 13:30:00,51.19,51.2,51.17,51.18,9300.0,38.864,38.8716,38.8488,38.8564,9300.0
2014-05-21 13:35:00,51.18,51.19,51.16,51.19,12000.0,38.8564,38.864,38.8412,38.864,12000.0
2014-05-21 13:40:00,51.18,51.2,51.17,51.19,8100.0,38.8564,38.8716,38.8488,38.864,8100.0
2014-05-21 13:45:00,51.2,51.21,51.18,51.21,8500.0,38.8716,38.8792,38.8564,38.8792,8500.0
2014-05-21 13:50:00,51.21,51.24,51.21,51.22,15400.0,38.8792,38.902,38.8792,38.8868,15400.0
2014-05-21 13:55:00,51.22,51.22,51.18,51.18,8900.0,38.8868,38.8868,38.8564,38.8564,8900.0
2014-05-21 14:00:00,51.19,51.3,51.16,51.3,21500.0,38.864,38.9475,38.8412,38.9475,21500.0
2014-05-21 14:05:00,51.3,51.33,51.2,51.22,22900.0,38.9475,38.9703,38.8716,38.8868,22900.0
2014-05-21 14:10:00,51.21,51.23,51.1,51.17,45500.0,38.8792,38.8944,38.7957,38.8488,45500.0
2014-05-21 14:15:00,51.16,51.22,51.14,51.22,22100.0,38.8412,38.8868,38.826,38.8868,22100.0
2014-05-21 14:20:00,51.21,51.23,51.17,51.2,17600.0,38.8792,38.8944,38.8488,38.8716,17600.0
2014-05-21 14:25:00,51.2,51.21,51.17,51.21,11600.0,38.8716,38.8792,38.8488,38.8792,11600.0
2014-05-21 14:30:00,51.21,51.24,51.2,51.23,16400.0,38.8792,38.902,38.8716,38.8944,16400.0
2014-05-21 14:35:00,51.23,51.25,51.21,51.25,9700.0,38.8944,38.9096,38.8792,38.9096,9700.0
2014-05-21 14:40:00,51.25,51.26,51.23,51.25,12200.0,38.9096,38.9171,38.8944,38.9096,12200.0
2014-05-21 14:45:00,51.25,51.3,51.22,51.29,15000.0,38.9096,38.9475,38.8868,38.9399,15000.0
2014-05-21 14:50:00,51.28,51.29,51.26,51.27,6700.0,38.9323,38.9399,38.9171,38.9247,6700.0
2014-05-21 14:55:00,51.28,51.29,51.26,51.28,19000.0,38.9323,38.9399,38.9171,38.9323,19000.0
2014-05-21 15:00:00,51.27,51.3,51.25,51.29,18800.0,38.9247,38.9475,38.9096,38.9399,18800.0
2014-05-21 15:05:00,51.28,51.3,51.27,51.29,14800.0,38.9323,38.9475,38.9247,38.9399,14800.0
2014-05-21 15:10:00,51.29,51.33,51.29,51.29,22400.0,38.9399,38.9703,38.9399,38.9399,22400.0
2014-05-21 15:15:00,51.29,51.36,51.28,51.34,26100.0,38.9399,38.9931,38.9323,38.9779,26100.0
2014-05-21 15:20:00,51.33,51.35,51.32,51.33,14000.0,38.9703,38.9855,38.9627,38.9703,14000.0
2014-05-21 15:25:00,51.34,51.35,51.32,51.35,20800.0,38.9779,38.9855,38.9627,38.9855,20800.0
2014-05-21 15:30:00,51.35,51.36,51.34,51.35,25500.0,38.9855,38.9931,38.9779,38.9855,25500.0
2014-05-21 15:35:00,51.35,51.36,51.34,51.35,26100.0,38.9855,38.9931,38.9779,38.9855,26100.0
2014-05-21 15:40:00,51.36,51.37,51.35,51.37,30800.0,38.9931,39.0007,38.9855,39.0007,30800.0
2014-05-21 15:45:00,51.36,51.41,51.36,51.39,94500.0,38.9931,39.031,38.9931,39.0158,94500.0
2014-05-21 15:50:00,51.4,51.42,51.39,51.42,31100.0,39.0234,39.0386,39.0158,39.0386,31100.0
2014-05-21 15:55:00,51.42,51.45,51.35,51.35,203500.0,39.0386,39.0614,38.9855,38.9855,203500.0
2014-05-22 09:30:00,51.5,51.57,51.23,51.27,61300.0,39.0994,39.1525,38.8944,38.9247,61300.0
2014-05-22 09:35:00,51.27,51.32,51.19,51.3,13200.0,38.9247,38.9627,38.864,38.9475,13200.0
2014-05-22 09:40:00,51.29,51.4,51.28,51.36,3900.0,38.9399,39.0234,38.9323,38.9931,3900.0
2014-05-22 09:45:00,51.39,51.49,51.37,51.49,8500.0,39.0158,39.0918,39.0007,39.0918,8500.0
2014-05-22 09:50:00,51.48,51.52,51.47,51.51,31300.0,39.0842,39.1145,39.0766,39.107,31300.0
2014-05-22 09:55:00,51.5,51.53,51.42,51.42,8000.0,39.0994,39.1221,39.0386,39.0386,8000.0
2014-05-22 10:00:00,51.43,51.51,51.4,51.48,10900.0,39.0462,39.107,39.0234,39.0842,10900.0
2014-05-22 10:05:00,51.44,51.47,51.42,51.46,3400.0,39.0538,39.0766,39.0386,39.069,3400.0
2014-05-22 10:10:00,51.45,51.47,51.36,51.36,11800.0,39.0614,39.0766,38.9931,38.9931,11800.0
2014-05-22 10:15:00,51.35,51.4,51.34,51.36,17100.0,38.9855,39.0234,38.9779,38.9931,17100.0
2014-05-22 10:20:00,51.35,51.35,51.27,51.27,10600.0,38.9855,38.9855,38.9247,38.9247,10600.0
2014-05-22 10:25:00,51.26,51.3,51.12,51.13,14400.0,38.9171,38.9475,38.8109,38.8185,14400.0
2014-05-22 10:30:00,51.12,51.19,51.12,51.12,13700.0,38.8109,38.864,38.8109,38.8109,13700.0
2014-05-22 10:35:00,51.12,51.19,51.12,51.18,19400.0,38.8109,38.864,38.8109,38.8564,19400.0
2014-05-22 10:40:00,51.18,51.18,51.13,51.13,17700.0,38.8564,38.8564,38.8185,38.8185,17700.0
2014-05-22 10:45:00,51.13,51.13,51.06,51.12,51700.0,38.8185,38.8185,38.7653,38.8109,51700.0
2014-05-22 10:50:00,51.12,51.13,51.09,51.13,16700.0,38.8109,38.8185,38.7881,38.8185,16700.0
2014-05-22 10:55:00,51.12,51.13,51.1,51.11,15200.0,38.8109,38.8185,38.7957,38.8033,15200.0
2014-05-22 11:00:00,51.11,51.12,51.06,51.06,21900.0,38.8033,38.8109,38.7653,38.7653,21900.0
2014-05-22 11:05:00,51.07,51.08,51.05,51.07,8300.0,38.7729,38.7805,38.7577,38.7729,8300.0
2014-05-22 11:10:00,51.07,51.09,51.04,51.05,66500.0,38.7729,38.7881,38.7501,38.7577,66500.0
2014-05-22 11:15:00,51.05,51.07,51.04,51.05,18900.0,38.7577,38.7729,38.7501,38.7577,18900.0
2014-05-22 11:20:00,51.05,51.1,51.05,51.1,16900.0,38.7577,38.7957,38.7577,38.7957,16900.0
2014-05-22 11:25:00,51.1,51.12,51.1,51.11,14100.0,38.7957,38.8109,38.7957,38.8033,14100.0
2014-05-22 11:30:00,51.1,51.11,51.06,51.09,18000.0,38.7957,38.8033,38.7653,38.7881,18000.0
2014-05-22 11:35:00,51.1,51.1,51.04,51.04,7700.0,38.7957,38.7957,38.7501,38.7501,7700.0
2014-05-22 11:40:00,51.04,51.04,51.01,51.02,7400.0,38.7501,38.7501,38.7273,38.7349,7400.0
2014-05-22 11:45:00,51.01,51.02,50.97,50.97,12300.0,38.7273,38.7349,38.697,38.697,12300.0
2014-05-22 11:50:00,50.96,51.0,50.94,51.0,9800.0,38.6894,38.7198,38.6742,38.7198,9800.0
2014-05-22 11:55:00,51.01,51.01,50.98,50.99,7400.0,38.7273,38.7273,38.7046,38.7122,7400.0
2014-05-22 12:00:00,50.99,50.99,50.96,50.99,6200.0,38.7122,38.7122,38.6894,38.7122,6200.0
2014-05-22 12:05:00,50.99,51.03,50.99,51.03,5400.0,38.7122,38.7425,38.7122,38.7425,5400.0
2014-05-22 12:10:00,51.03,51.03,50.98,51.0,13700.0,38.7425,38.7425,38.7046,38.7198,13700.0
2014-05-22 12:15:00,51.0,51.0,50.93,50.94,16500.0,38.7198,38.7198,38.6666,38.6742,16500.0
2014-05-22 12:20:00,50.93,50.96,50.93,50.94,6500.0,38.6666,38.6894,38.6666,38.6742,6500.0
2014-05-22 12:25:00,50.94,50.96,50.94,50.96,3400.0,38.6742,38.6894,38.6742,38.6894,3400.0
2014-05-22 12:30:00,50.95,50.97,50.94,50.95,10600.0,38.6818,38.697,38.6742,38.6818,10600.0
2014-05-22 12:35:00,50.96,50.96,50.92,50.94,5600.0,38.6894,38.6894,38.659,38.6742,5600.0
2014-05-22 12:40:00,50.94,50.95,50.93,50.95,2000.0,38.6742,38.6818,38.6666,38.6818,2000.0
2014-05-22 12:45:00,50.95,50.95,50.93,50.95,14200.0,38.6818,38.6818,38.6666,38.6818,14200.0
2014-05-22 12:50:00,50.94,50.94,50.92,50.93,8100.0,38.6742,38.6742,38.659,38.6666,8100.0
2014-05-22 12:55:00,50.94,50.94,50.9,50.91,6700.0,38.6742,38.6742,38.6438,38.6514,6700.0
2014-05-22 13:00:00,50.91,50.95,50.91,50.95,39700.0,38.6514,38.6818,38.6514,38.6818,39700.0
2014-05-22 13:05:00,50.95,50.95,50.9,50.9,63400.0,38.6818,38.6818,38.6438,38.6438,63400.0
2014-05-22 13:10:00,50.91,50.93,50.89,50.92,14600.0,38.6514,38.6666,38.6362,38.659,14600.0
2014-05-22 13:15:00,50.92,50.93,50.89,50.9,17200.0,38.659,38.6666,38.6362,38.6438,17200.0
2014-05-22 13:20:00,50.9,50.9,50.87,50.88,7500.0,38.6438,38.6438,38.6211,38.6286,7500.0
2014-05-22 13:25:00,50.89,50.89,50.86,50.87,20000.0,38.6362,38.6362,38.6135,38.6211,20000.0
2014-05-22 13:30:00,50.88,50.9,50.87,50.88,12200.0,38.6286,38.6438,38.6211,38.6286,12200.0
2014-05-22 13:35:00,50.89,50.91,50.88,50.91,6800.0,38.6362,38.6514,38.6286,38.6514,6800.0
2014-05-22 13:40:00,50.91,50.95,50.91,50.95,11300.0,38.6514,38.6818,38.6514,38.6818,11300.0
2014-05-22 13:45:00,50.96,50.97,50.93,50.96,8600.0,38.6894,38.697,38.6666,38.6894,8600.0
2014-05-22 13:50:00,50.96,51.0,50.94,51.0,11500.0,38.6894,38.7198,38.6742,38.7198,11500.0
2014-05-22 13:55:00,50.99,51.0,50.95,50.96,14200.0,38.7122,38.7198,38.6818,38.6894,14200.0
2014-05-22 14:00:00,50.95,51.0,50.94,50.98,10300.0,38.6818,38.7198,38.6742,38.7046,10300.0
2014-05-22 14:05:00,50.98,51.01,50.98,51.01,8500.0,38.7046,38.7273,38.7046,38.7273,8500.0
2014-05-22 14:10:00,51.02,51.04,51.02,51.03,8200.0,38.7349,38.7501,38.7349,38.7425,8200.0
2014-05-22 14:15:00,51.03,51.03,51.01,51.02,38400.0,38.7425,38.7425,38.7273,38.7349,38400.0
2014-05-22 14:20:00,51.02,51.03,51.01,51.03,7400.0,38.7349,38.7425,38.7273,38.7425,7400.0
2014-05-22 14:25:00,51.03,51.03,50.98,50.98,13400.0,38.7425,38.7425,38.7046,38.7046,13400.0
2014-05-22 14:30:00,50.98,51.01,50.98,51.0,19400.0,38.7046,38.7273,38.7046,38.7198,19400.0
2014-05-22 14:35:00,51.01,51.01,50.98,50.98,16300.0,38.7273,38.7273,38.7046,38.7046,16300.0
2014-05-22 14:40:00,50.99,51.01,50.98,51.01,9300.0,38.7122,38.7273,38.7046,38.7273,9300.0
2014-05-22 14:45:00,51.0,51.01,50.99,51.01,11500.0,38.7198,38.7273,38.7122,38.7273,11500.0
2014-05-22 14:50:00,51.0,51.01,50.99,51.0,20600.0,38.7198,38.7273,38.7122,38.7198,20600.0
2014-05-22 14:55:00,51.0,51.0,50.99,51.0,5000.0,38.7198,38.7198,38.7122,38.7198,5000.0
2014-05-22 15:00:00,50.99,51.0,50.99,51.0,5000.0,38.7122,38.7198,38.7122,38.7198,5000.0
2014-05-22 15:05:00,50.99,51.0,50.98,50.99,18400.0,38.7122,38.7198,38.7046,38.7122,18400.0
2014-05-22 15:10:00,50.99,50.99,50.96,50.96,20300.0,38.7122,38.7122,38.6894,38.6894,20300.0
2014-05-22 15:15:00,50.96,50.98,50.94,50.98,18200.0,38.6894,38.7046,38.6742,38.7046,18200.0
2014-05-22 15:20:00,50.98,51.0,50.97,50.99,19900.0,38.7046,38.7198,38.697,38.7122,19900.0
2014-05-22 15:25:00,50.98,51.01,50.98,51.0,71000.0,38.7046,38.7273,38.7046,38.7198,71000.0
2014-05-22 15:30:00,51.0,51.01,50.98,50.99,23300.0,38.7198,38.7273,38.7046,38.7122,23300.0
2014-05-22 15:35:00,50.99,51.0,50.99,51.0,18800.0,38.7122,38.7198,38.7122,38.7198,18800.0
2014-05-22 15:40:00,51.0,51.03,50.99,51.03,27900.0,38.7198,38.7425,38.7122,38.7425,27900.0
2014-05-22 15:45:00,51.02,51.03,50.98,51.0,36400.0,38.7349,38.7425,38.7046,38.7198,36400.0
2014-05-22 15:50:00,51.0,51.02,50.99,51.0,58300.0,38.7198,38.7349,38.7122,38.7198,58300.0
2014-05-22 15:55:00,51.0,51.02,50.93,50.93,172300.0,38.7198,38.7349,38.6666,38.6666,172300.0
2014-05-23 09:30:00,51.06,51.09,50.91,50.99,16200.0,38.7653,38.7881,38.6514,38.7122,16200.0
2014-05-23 09:35:00,51.03,51.04,50.91,50.93,18400.0,38.7425,38.7501,38.6514,38.6666,18400.0
2014-05-23 09:40:00,50.9,50.98,50.86,50.97,9900.0,38.6438,38.7046,38.6135,38.697,9900.0
2014-05-23 09:45:00,50.99,51.1,50.96,51.09,16300.0,38.7122,38.7957,38.6894,38.7881,16300.0
2014-05-23 09:50:00,51.08,51.22,51.06,51.22,18000.0,38.7805,38.8868,38.7653,38.8868,18000.0
2014-05-23 09:55:00,51.21,51.23,51.17,51.2,5500.0,38.8792,38.8944,38.8488,38.8716,5500.0
2014-05-23 10:00:00,51.21,51.28,51.18,51.28,11700.0,38.8792,38.9323,38.8564,38.9323,11700.0
2014-05-23 10:05:00,51.28,51.33,51.25,51.29,10100.0,38.9323,38.9703,38.9096,38.9399,10100.0
2014-05-23 10:10:00,51.31,51.34,51.29,51.29,6400.0,38.9551,38.9779,38.9399,38.9399,6400.0
2014-05-23 10:15:00,51.31,51.32,51.26,51.27,5600.0,38.9551,38.9627,38.9171,38.9247,5600.0
2014-05-23 10:20:00,51.29,51.34,51.29,51.31,7900.0,38.9399,38.9779,38.9399,38.9551,7900.0
2014-05-23 10:25:00,51.32,51.4,51.32,51.37,6000.0,38.9627,39.0234,38.9627,39.0007,6000.0
2014-05-23 10:30:00,51.38,51.38,51.37,51.37,2600.0,39.0083,39.0083,39.0007,39.0007,2600.0
2014-05-23 10:35:00,51.38,51.39,51.37,51.38,7600.0,39.0083,39.0158,39.0007,39.0083,7600.0
2014-05-23 10:40:00,51.4,51.44,51.4,51.44,7200.0,39.0234,39.0538,39.0234,39.0538,7200.0
2014-05-23 10:45:00,51.44,51.44,51.42,51.42,7100.0,39.0538,39.0538,39.0386,39.0386,7100.0
2014-05-23 10:50:00,51.42,51.44,51.4,51.41,2700.0,39.0386,39.0538,39.0234,39.031,2700.0
2014-05-23 10:55:00,51.42,51.42,51.39,51.4,7400.0,39.0386,39.0386,39.0158,39.0234,7400.0
2014-05-23 11:00:00,51.41,51.42,51.39,51.41,4700.0,39.031,39.0386,39.0158,39.031,4700.0
2014-05-23 11:05:00,51.42,51.44,51.4,51.44,2500.0,39.0386,39.0538,39.0234,39.0538,2500.0
2014-05-23 11:10:00,51.45,51.46,51.44,51.45,5400.0,39.0614,39.069,39.0538,39.0614,5400.0
2014-05-23 11:15:00,51.45,51.47,51.44,51.46,11500.0,39.0614,39.0766,39.0538,39.069,11500.0
2014-05-23 11:20:00,51.46,51.49,51.45,51.48,4900.0,39.069,39.0918,39.0614,39.0842,4900.0
2014-05-23 11:25:00,51.47,51.48,51.43,51.43,9900.0,39.0766,39.0842,39.0462,39.0462,9900.0
2014-05-23 11:30:00,51.41,51.44,51.41,51.44,3500.0,39.031,39.0538,39.031,39.0538,3500.0
2014-05-23 11:35:00,51.44,51.45,51.42,51.43,5400.0,39.0538,39.0614,39.0386,39.0462,5400.0
2014-05-23 11:40:00,51.44,51.45,51.42,51.42,7800.0,39.0538,39.0614,39.0386,39.0386,7800.0
2014-05-23 11:45:00,51.41,51.43,51.41,51.43,4500.0,39.031,39.0462,39.031,39.0462,4500.0
2014-05-23 11:50:00,51.43,51.45,51.42,51.44,6900.0,39.0462,39.0614,39.0386,39.0538,6900.0
2014-05-23 11:55:00,51.44,51.44,51.39,51.39,5400.0,39.0538,39.0538,39.0158,39.0158,5400.0
2014-05-23 12:00:00,51.39,51.43,51.39,51.43,5800.0,39.0158,39.0462,39.0158,39.0462,5800.0
2014-05-23 12:05:00,51.43,51.44,51.42,51.42,10400.0,39.0462,39.0538,39.0386,39.0386,10400.0
2014-05-23 12:10:00,51.41,51.43,51.41,51.41,4300.0,39.031,39.0462,39.031,39.031,4300.0
2014-05-23 12:15:00,51.42,51.42,51.38,51.39,13700.0,39.0386,39.0386,39.0083,39.0158,13700.0
2014-05-23 12:20:00,51.38,51.39,51.37,51.37,1600.0,39.0083,39.0158,39.0007,39.0007,1600.0
2014-05-23 12:25:00,51.38,51.4,51.37,51.37,6000.0,39.0083,39.0234,39.0007,39.0007,6000.0
2014-05-23 12:30:00,51.38,51.4,51.38,51.4,800.0,39.0083,39.0234,39.0083,39.0234,800.0
2014-05-23 12:35:00,51.41,51.43,51.41,51.43,4600.0,39.031,39.0462,39.031,39.0462,4600.0
2014-05-23 12:40:00,51.41,51.43,51.4,51.42,6200.0,39.031,39.0462,39.0234,39.0386,6200.0
2014-05-23 12:45:00,51.43,51.44,51.39,51.42,10000.0,39.0462,39.0538,39.0158,39.0386,10000.0
2014-05-23 12:50:00,51.43,51.43,51.37,51.41,15700.0,39.0462,39.0462,39.0007,39.031,15700.0
2014-05-23 12:55:00,51.41,51.42,51.37,51.38,6600.0,39.031,39.0386,39.0007,39.0083,6600.0
2014-05-23 13:00:00,51.38,51.39,51.37,51.38,1200.0,39.0083,39.0158,39.0007,39.0083,1200.0
2014-05-23 13:05:00,51.39,51.39,51.37,51.37,2900.0,39.0158,39.0158,39.0007,39.0007,2900.0
2014-05-23 13:10:00,51.37,51.37,51.34,51.34,4000.0,39.0007,39.0007,38.9779,38.9779,4000.0
2014-05-23 13:15:00,51.36,51.36,51.33,51.35,8200.0,38.9931,38.9931,38.9703,38.9855,8200.0
2014-05-23 13:20:00,51.35,51.36,51.29,51.3,13800.0,38.9855,38.9931,38.9399,38.9475,13800.0
2014-05-23 13:25:00,51.3,51.36,51.3,51.36,3700.0,38.9475,38.9931,38.9475,38.9931,3700.0
2014-05-23 13:30:00,51.37,51.41,51.37,51.38,10000.0,39.0007,39.031,39.0007,39.0083,10000.0
2014-05-23 13:35:00,51.37,51.38,51.35,51.36,6100.0,39.0007,39.0083,38.9855,38.9931,6100.0
2014-05-23 13:40:00,51.38,51.38,51.36,51.37,2800.0,39.0083,39.0083,38.9931,39.0007,2800.0
2014-05-23 13:45:00,51.38,51.4,51.38,51.39,5900.0,39.0083,39.0234,39.0083,39.0158,5900.0
2014-05-23 13:50:00,51.38,51.39,51.37,51.38,12500.0,39.0083,39.0158,39.0007,39.0083,12500.0
2014-05-23 13:55:00,51.39,51.39,51.38,51.38,4800.0,39.0158,39.0158,39.0083,39.0083,4800.0
2014-05-23 14:00:00,51.38,51.4,51.38,51.39,9900.0,39.0083,39.0234,39.0083,39.0158,9900.0
2014-05-23 14:05:00,51.39,51.41,51.39,51.4,13800.0,39.0158,39.031,39.0158,39.0234,13800.0
2014-05-23 14:10:00,51.41,51.43,51.37,51.42,20000.0,39.031,39.0462,39.0007,39.0386,20000.0
2014-05-23 14:15:00,51.42,51.42,51.39,51.42,8800.0,39.0386,39.0386,39.0158,39.0386,8800.0
2014-05-23 14:20:00,51.42,51.43,51.41,51.42,4000.0,39.0386,39.0462,39.031,39.0386,4000.0
2014-05-23 14:25:00,51.41,51.44,51.41,51.42,9500.0,39.031,39.0538,39.031,39.0386,9500.0
2014-05-23 14:30:00,51.43,51.44,51.42,51.43,10600.0,39.0462,39.0538,39.0386,39.0462,10600.0
2014-05-23 14:35:00,51.43,51.44,51.42,51.42,3800.0,39.0462,39.0538,39.0386,39.0386,3800.0
2014-05-23 14:40:00,51.41,51.41,51.38,51.38,12600.0,39.031,39.031,39.0083,39.0083,12600.0
2014-05-23 14:45:00,51.38,51.41,51.38,51.39,10000.0,39.0083,39.031,39.0083,39.0158,10000.0
2014-05-23 14:50:00,51.39,51.4,51.38,51.4,6000.0,39.0158,39.0234,39.0083,39.0234,6000.0
2014-05-23 14:55:00,51.39,51.4,51.36,51.38,16800.0,39.0158,39.0234,38.9931,39.0083,16800.0
2014-05-23 15:00:00,51.38,51.38,51.37,51.38,9700.0,39.0083,39.0083,39.0007,39.0083,9700.0
2014-05-23 15:05:00,51.39,51.4,51.38,51.4,5400.0,39.0158,39.0234,39.0083,39.0234,5400.0
2014-05-23 15:10:00,51.4,51.43,51.39,51.41,22700.0,39.0234,39.0462,39.0158,39.031,22700.0
2014-05-23 15:15:00,51.4,51.43,51.4,51.43,13000.0,39.0234,39.0462,39.0234,39.0462,13000.0
2014-05-23 15:20:00,51.43,51.43,51.4,51.43,17200.0,39.0462,39.0462,39.0234,39.0462,17200.0
2014-05-23 15:25:00,51.43,51.46,51.43,51.46,7000.0,39.0462,39.069,39.0462,39.069,7000.0
2014-05-23 15:30:00,51.45,51.48,51.44,51.48,16200.0,39.0614,39.0842,39.0538,39.0842,16200.0
2014-05-23 15:35:00,51.47,51.49,51.46,51.47,18100.0,39.0766,39.0918,39.069,39.0766,18100.0
2014-05-23 15:40:00,51.46,51.48,51.46,51.48,14100.0,39.069,39.0842,39.069,39.0842,14100.0
2014-05-23 15:45:00,51.47,51.5,51.44,51.49,43000.0,39.0766,39.0994,39.0538,39.0918,43000.0
2014-05-23 15:50:00,51.49,51.5,51.47,51.48,35700.0,39.0918,39.0994,39.0766,39.0842,35700.0
2014-05-23 15:55:00,51.47,51.52,51.47,51.47,67500.0,39.0766,39.1145,39.0766,39.0766,67500.0
2014-05-27 09:30:00,51.56,51.68,51.43,51.63,20000.0,39.1449,39.236,39.0462,39.1981,20000.0
2014-05-27 09:35:00,51.63,51.67,51.52,51.53,4200.0,39.1981,39.2284,39.1145,39.1221,4200.0
2014-05-27 09:40:00,51.56,51.74,51.56,51.67,9400.0,39.1449,39.2816,39.1449,39.2284,9400.0
2014-05-27 09:45:00,51.7,51.7,51.58,51.61,8100.0,39.2512,39.2512,39.1601,39.1829,8100.0
2014-05-27 09:50:00,51.6,51.65,51.6,51.65,4400.0,39.1753,39.2132,39.1753,39.2132,4400.0
2014-05-27 09:55:00,51.65,51.7,51.64,51.69,9300.0,39.2132,39.2512,39.2056,39.2436,9300.0
2014-05-27 10:00:00,51.69,51.76,51.69,51.74,5400.0,39.2436,39.2968,39.2436,39.2816,5400.0
2014-05-27 10:05:00,51.74,51.8,51.74,51.78,5400.0,39.2816,39.3271,39.2816,39.3119,5400.0
2014-05-27 10:10:00,51.78,51.81,51.74,51.77,5900.0,39.3119,39.3347,39.2816,39.3043,5900.0
2014-05-27 10:15:00,51.78,51.85,51.78,51.85,5300.0,39.3119,39.3651,39.3119,39.3651,5300.0
2014-05-27 10:20:00,51.84,51.87,51.81,51.85,7200.0,39.3575,39.3803,39.3347,39.3651,7200.0
2014-05-27 10:25:00,51.84,51.86,51.8,51.86,5200.0,39.3575,39.3727,39.3271,39.3727,5200.0
2014-05-27 10:30:00,51.86,51.89,51.84,51.87,5500.0,39.3727,39.3955,39.3575,39.3803,5500.0
2014-05-27 10:35:00,51.87,51.95,51.86,51.92,19400.0,39.3803,39.441,39.3727,39.4182,19400.0
2014-05-27 10:40:00,51.93,51.96,51.93,51.95,3400.0,39.4258,39.4486,39.4258,39.441,3400.0
2014-05-27 10:45:00,51.95,51.97,51.88,51.92,3400.0,39.441,39.4562,39.3879,39.4182,3400.0
2014-05-27 10:50:00,51.92,51.92,51.86,51.87,3600.0,39.4182,39.4182,39.3727,39.3803,3600.0
2014-05-27 10:55:00,51.88,51.9,51.83,51.83,13900.0,39.3879,39.403,39.3499,39.3499,13900.0
2014-05-27 11:00:00,51.83,51.84,51.8,51.84,5700.0,39.3499,39.3575,39.3271,39.3575,5700.0
2014-05-27 11:05:00,51.83,51.88,51.83,51.84,4400.0,39.3499,39.3879,39.3499,39.3575,4400.0
2014-05-27 11:10:00,51.83,51.88,51.83,51.87,4900.0,39.3499,39.3879,39.3499,39.3803,4900.0
2014-05-27 11:15:00,51.87,51.89,51.87,51.88,7900.0,39.3803,39.3955,39.3803,39.3879,7900.0
2014-05-27 11:20:00,51.88,51.9,51.87,51.88,14400.0,39.3879,39.403,39.3803,39.3879,14400.0
2014-05-27 11:25:00,51.87,51.88,51.81,51.82,6000.0,39.3803,39.3879,39.3347,39.3423,6000.0
2014-05-27 11:30:00,51.83,51.89,51.83,51.88,19200.0,39.3499,39.3955,39.3499,39.3879,19200.0
2014-05-27 11:35:00,51.88,51.89,51.86,51.88,6200.0,39.3879,39.3955,39.3727,39.3879,6200.0
2014-05-27 11:40:00,51.9,51.91,51.88,51.88,5300.0,39.403,39.4106,39.3879,39.3879,5300.0
2014-05-27 11:45:00,51.87,51.87,51.84,51.86,3400.0,39.3803,39.3803,39.3575,39.3727,3400.0
2014-05-27 11:50:00,51.87,51.88,51.84,51.87,2500.0,39.3803,39.3879,39.3575,39.3803,2500.0
2014-05-27 11:55:00,51.87,51.9,51.87,51.9,4700.0,39.3803,39.403,39.3803,39.403,4700.0
2014-05-27 12:00:00,51.89,51.9,51.88,51.88,3800.0,39.3955,39.403,39.3879,39.3879,3800.0
2014-05-27 12:05:00,51.88,51.91,51.88,51.91,2200.0,39.3879,39.4106,39.3879,39.4106,2200.0
2014-05-27 12:10:00,51.9,51.93,51.9,51.93,6300.0,39.403,39.4258,39.403,39.4258,6300.0
2014-05-27 12:15:00,51.93,51.94,51.92,51.94,1000.0,39.4258,39.4334,39.4182,39.4334,1000.0
2014-05-27 12:20:00,51.94,51.95,51.9,51.9,4500.0,39.4334,39.441,39.403,39.403,4500.0
2014-05-27 12:25:00,51.89,51.93,51.89,51.93,6100.0,39.3955,39.4258,39.3955,39.4258,6100.0
2014-05-27 12:30:00,51.92,51.96,51.92,51.96,8300.0,39.4182,39.4486,39.4182,39.4486,8300.0
2014-05-27 12:35:00,51.96,51.98,51.95,51.98,7900.0,39.4486,39.4638,39.441,39.4638,7900.0
2014-05-27 12:40:00,51.97,51.99,51.96,51.99,4100.0,39.4562,39.4714,39.4486,39.4714,4100.0
2014-05-27 12:45:00,51.99,51.99,51.98,51.99,600.0,39.4714,39.4714,39.4638,39.4714,600.0
2014-05-27 12:50:00,51.99,52.02,51.97,51.97,12000.0,39.4714,39.4941,39.4562,39.4562,12000.0
2014-05-27 12:55:00,51.98,52.0,51.97,52.0,5800.0,39.4638,39.479,39.4562,39.479,5800.0
2014-05-27 13:00:00,51.99,52.01,51.99,52.0,6200.0,39.4714,39.4866,39.4714,39.479,6200.0
2014-05-27 13:05:00,52.0,52.03,51.99,52.01,8900.0,39.479,39.5017,39.4714,39.4866,8900.0
2014-05-27 13:10:00,52.0,52.02,51.99,51.99,9700.0,39.479,39.4941,39.4714,39.4714,9700.0
2014-05-27 13:15:00,51.99,52.0,51.94,51.95,5500.0,39.4714,39.479,39.4334,39.441,5500.0
2014-05-27 13:20:00,51.94,51.96,51.94,51.95,5600.0,39.4334,39.4486,39.4334,39.441,5600.0
2014-05-27 13:25:00,51.95,51.98,51.95,51.97,3100.0,39.441,39.4638,39.441,39.4562,3100.0
2014-05-27 13:30:00,51.97,51.97,51.95,51.96,3700.0,39.4562,39.4562,39.441,39.4486,3700.0
2014-05-27 13:35:00,51.95,51.96,51.93,51.95,8800.0,39.441,39.4486,39.4258,39.441,8800.0
2014-05-27 13:40:00,51.95,51.97,51.94,51.96,8300.0,39.441,39.4562,39.4334,39.4486,8300.0
2014-05-27 13:45:00,51.96,51.97,51.93,51.96,7200.0,39.4486,39.4562,39.4258,39.4486,7200.0
2014-05-27 13:50:00,51.97,52.0,51.96,51.99,5100.0,39.4562,39.479,39.4486,39.4714,5100.0
2014-05-27 13:55:00,52.0,52.0,51.98,51.98,7000.0,39.479,39.479,39.4638,39.4638,7000.0
2014-05-27 14:00:00,51.97,51.98,51.96,51.97,5000.0,39.4562,39.4638,39.4486,39.4562,5000.0
2014-05-27 14:05:00,51.97,51.97,51.94,51.96,6700.0,39.4562,39.4562,39.4334,39.4486,6700.0
2014-05-27 14:10:00,51.96,51.97,51.94,51.95,5600.0,39.4486,39.4562,39.4334,39.441,5600.0
2014-05-27 14:15:00,51.94,51.95,51.93,51.95,5600.0,39.4334,39.441,39.4258,39.441,5600.0
2014-05-27 14:20:00,51.95,51.97,51.94,51.95,6200.0,39.441,39.4562,39.4334,39.441,6200.0
2014-05-27 14:25:00,51.96,51.96,51.94,51.96,4800.0,39.4486,39.4486,39.4334,39.4486,4800.0
2014-05-27 14:30:00,51.96,51.96,51.92,51.92,6600.0,39.4486,39.4486,39.4182,39.4182,6600.0
2014-05-27 14:35:00,51.92,51.92,51.86,51.87,6500.0,39.4182,39.4182,39.3727,39.3803,6500.0
2014-05-27 14:40:00,51.87,51.88,51.85,51.86,9100.0,39.3803,39.3879,39.3651,39.3727,9100.0
2014-05-27 14:45:00,51.86,51.86,51.82,51.84,7800.0,39.3727,39.3727,39.3423,39.3575,7800.0
2014-05-27 14:50:00,51.85,51.88,51.84,51.85,7500.0,39.3651,39.3879,39.3575,39.3651,7500.0
2014-05-27 14:55:00,51.86,51.88,51.86,51.88,6200.0,39.3727,39.3879,39.3727,39.3879,6200.0
2014-05-27 15:00:00,51.88,51.89,51.87,51.89,4600.0,39.3879,39.3955,39.3803,39.3955,4600.0
2014-05-27 15:05:00,51.9,51.9,51.89,51.9,6200.0,39.403,39.403,39.3955,39.403,6200.0
2014-05-27 15:10:00,51.9,51.91,51.87,51.91,14700.0,39.403,39.4106,39.3803,39.4106,14700.0
2014-05-27 15:15:00,51.92,51.92,51.92,51.92,3300.0,39.4182,39.4182,39.4182,39.4182,3300.0
2014-05-27 15:20:00,51.92,51.92,51.91,51.92,9000.0,39.4182,39.4182,39.4106,39.4182,9000.0
2014-05-27 15:25:00,51.92,51.95,51.91,51.93,8700.0,39.4182,39.441,39.4106,39.4258,8700.0
2014-05-27 15:30:00,51.94,51.96,51.92,51.95,15700.0,39.4334,39.4486,39.4182,39.441,15700.0
2014-05-27 15:35:00,51.96,51.98,51.94,51.98,15300.0,39.4486,39.4638,39.4334,39.4638,15300.0
2014-05-27 15:40:00,51.98,52.01,51.97,52.0,21300.0,39.4638,39.4866,39.4562,39.479,21300.0
2014-05-27 15:45:00,51.98,51.99,51.94,51.94,25800.0,39.4638,39.4714,39.4334,39.4334,25800.0
2014-05-27 15:50:00,51.95,51.95,51.92,51.92,23300.0,39.441,39.441,39.4182,39.4182,23300.0
2014-05-27 15:55:00,51.93,51.94,51.89,51.91,44500.0,39.4258,39.4334,39.3955,39.4106,44500.0
2014-05-28 09:30:00,51.93,52.1,51.74,51.76,22500.0,39.4258,39.5549,39.2816,39.2968,22500.0
2014-05-28 09:35:00,51.78,51.83,51.7,51.75,33800.0,39.3119,39.3499,39.2512,39.2892,33800.0
2014-05-28 09:40:00,51.72,51.73,51.53,51.61,42400.0,39.2664,39.274,39.1221,39.1829,42400.0
2014-05-28 09:45:00,51.6,51.67,51.58,51.61,19800.0,39.1753,39.2284,39.1601,39.1829,19800.0
2014-05-28 09:50:00,51.62,51.72,51.62,51.67,4800.0,39.1905,39.2664,39.1905,39.2284,4800.0
2014-05-28 09:55:00,51.65,51.65,51.48,51.48,8200.0,39.2132,39.2132,39.0842,39.0842,8200.0
2014-05-28 10:00:00,51.44,51.46,51.41,51.46,7600.0,39.0538,39.069,39.031,39.069,7600.0
2014-05-28 10:05:00,51.47,51.51,51.44,51.44,19600.0,39.0766,39.107,39.0538,39.0538,19600.0
2014-05-28 10:10:00,51.45,51.45,51.35,51.4,11600.0,39.0614,39.0614,38.9855,39.0234,11600.0
2014-05-28 10:15:00,51.39,51.4,51.31,51.35,5400.0,39.0158,39.0234,38.9551,38.9855,5400.0
2014-05-28 10:20:00,51.33,51.34,51.29,51.3,9100.0,38.9703,38.9779,38.9399,38.9475,9100.0
2014-05-28 10:25:00,51.3,51.33,51.27,51.33,7200.0,38.9475,38.9703,38.9247,38.9703,7200.0
2014-05-28 10:30:00,51.34,51.42,51.33,51.38,8200.0,38.9779,39.0386,38.9703,39.0083,8200.0
2014-05-28 10:35:00,51.37,51.38,51.33,51.38,10200.0,39.0007,39.0083,38.9703,39.0083,10200.0
2014-05-28 10:40:00,51.38,51.41,51.29,51.3,27900.0,39.0083,39.031,38.9399,38.9475,27900.0
2014-05-28 10:45:00,51.3,51.34,51.29,51.34,8300.0,38.9475,38.9779,38.9399,38.9779,8300.0
2014-05-28 10:50:00,51.35,51.36,51.34,51.34,6200.0,38.9855,38.9931,38.9779,38.9779,6200.0
2014-05-28 10:55:00,51.34,51.36,51.3,51.36,9100.0,38.9779,38.9931,38.9475,38.9931,9100.0
2014-05-28 11:00:00,51.37,51.37,51.31,51.33,13600.0,39.0007,39.0007,38.9551,38.9703,13600.0
2014-05-28 11:05:00,51.35,51.4,51.35,51.39,8000.0,38.9855,39.0234,38.9855,39.0158,8000.0
2014-05-28 11:10:00,51.4,51.41,51.36,51.38,8500.0,39.0234,39.031,38.9931,39.0083,8500.0
2014-05-28 11:15:00,51.4,51.4,51.36,51.38,18700.0,39.0234,39.0234,38.9931,39.0083,18700.0
2014-05-28 11:20:00,51.39,51.41,51.39,51.4,3800.0,39.0158,39.031,39.0158,39.0234,3800.0
2014-05-28 11:25:00,51.4,51.41,51.38,51.38,2700.0,39.0234,39.031,39.0083,39.0083,2700.0
2014-05-28 11:30:00,51.37,51.4,51.36,51.38,15100.0,39.0007,39.0234,38.9931,39.0083,15100.0
2014-05-28 11:35:00,51.38,51.38,51.36,51.36,7900.0,39.0083,39.0083,38.9931,38.9931,7900.0
2014-05-28 11:40:00,51.37,51.38,51.33,51.38,5000.0,39.0007,39.0083,38.9703,39.0083,5000.0
2014-05-28 11:45:00,51.39,51.39,51.36,51.36,2800.0,39.0158,39.0158,38.9931,38.9931,2800.0
2014-05-28 11:50:00,51.37,51.38,51.32,51.33,17900.0,39.0007,39.0083,38.9627,38.9703,17900.0
2014-05-28 11:55:00,51.33,51.34,51.3,51.32,7500.0,38.9703,38.9779,38.9475,38.9627,7500.0
2014-05-28 12:00:00,51.31,51.39,51.3,51.37,10300.0,38.9551,39.0158,38.9475,39.0007,10300.0
2014-05-28 12:05:00,51.39,51.41,51.36,51.4,7300.0,39.0158,39.031,38.9931,39.0234,7300.0
2014-05-28 12:10:00,51.39,51.39,51.36,51.36,2400.0,39.0158,39.0158,38.9931,38.9931,2400.0
2014-05-28 12:15:00,51.36,51.36,51.32,51.33,4100.0,38.9931,38.9931,38.9627,38.9703,4100.0
2014-05-28 12:20:00,51.32,51.32,51.3,51.32,2300.0,38.9627,38.9627,38.9475,38.9627,2300.0
2014-05-28 12:25:00,51.33,51.35,51.32,51.32,4200.0,38.9703,38.9855,38.9627,38.9627,4200.0
2014-05-28 12:30:00,51.33,51.33,51.29,51.29,2500.0,38.9703,38.9703,38.9399,38.9399,2500.0
2014-05-28 12:35:00,51.29,51.33,51.29,51.31,5300.0,38.9399,38.9703,38.9399,38.9551,5300.0
2014-05-28 12:40:00,51.31,51.33,51.3,51.32,5800.0,38.9551,38.9703,38.9475,38.9627,5800.0
2014-05-28 12:45:00,51.31,51.33,51.3,51.31,5700.0,38.9551,38.9703,38.9475,38.9551,5700.0
2014-05-28 12:50:00,51.3,51.3,51.25,51.27,7600.0,38.9475,38.9475,38.9096,38.9247,7600.0
2014-05-28 12:55:00,51.27,51.29,51.27,51.28,5000.0,38.9247,38.9399,38.9247,38.9323,5000.0
2014-05-28 13:00:00,51.28,51.28,51.25,51.27,12200.0,38.9323,38.9323,38.9096,38.9247,12200.0
2014-05-28 13:05:00,51.26,51.26,51.22,51.22,5200.0,38.9171,38.9171,38.8868,38.8868,5200.0
2014-05-28 13:10:00,51.22,51.28,51.22,51.25,6400.0,38.8868,38.9323,38.8868,38.9096,6400.0
2014-05-28 13:15:00,51.24,51.26,51.24,51.25,3600.0,38.902,38.9171,38.902,38.9096,3600.0
2014-05-28 13:20:00,51.25,51.28,51.24,51.26,8500.0,38.9096,38.9323,38.902,38.9171,8500.0
2014-05-28 13:25:00,51.25,51.27,51.25,51.27,4300.0,38.9096,38.9247,38.9096,38.9247,4300.0
2014-05-28 13:30:00,51.26,51.28,51.24,51.26,5800.0,38.9171,38.9323,38.902,38.9171,5800.0
2014-05-28 13:35:00,51.25,51.26,51.23,51.24,6800.0,38.9096,38.9171,38.8944,38.902,6800.0
2014-05-28 13:40:00,51.24,51.27,51.23,51.26,3600.0,38.902,38.9247,38.8944,38.9171,3600.0
2014-05-28 13:45:00,51.26,51.27,51.25,51.26,4600.0,38.9171,38.9247,38.9096,38.9171,4600.0
2014-05-28 13:50:00,51.26,51.29,51.25,51.29,3900.0,38.9171,38.9399,38.9096,38.9399,3900.0
2014-05-28 13:55:00,51.29,51.29,51.26,51.27,5600.0,38.9399,38.9399,38.9171,38.9247,5600.0
2014-05-28 14:00:00,51.26,51.28,51.24,51.25,6300.0,38.9171,38.9323,38.902,38.9096,6300.0
2014-05-28 14:05:00,51.25,51.26,51.24,51.26,5800.0,38.9096,38.9171,38.902,38.9171,5800.0
2014-05-28 14:10:00,51.26,51.28,51.25,51.25,3600.0,38.9171,38.9323,38.9096,38.9096,3600.0
2014-05-28 14:15:00,51.25,51.25,51.23,51.25,5600.0,38.9096,38.9096,38.8944,38.9096,5600.0
2014-05-28 14:20:00,51.24,51.27,51.24,51.26,6500.0,38.902,38.9247,38.902,38.9171,6500.0
2014-05-28 14:25:00,51.26,51.26,51.22,51.24,6200.0,38.9171,38.9171,38.8868,38.902,6200.0
2014-05-28 14:30:00,51.24,51.24,51.22,51.24,6300.0,38.902,38.902,38.8868,38.902,6300.0
2014-05-28 14:35:00,51.23,51.24,51.23,51.24,7700.0,38.8944,38.902,38.8944,38.902,7700.0
2014-05-28 14:40:00,51.23,51.25,51.22,51.25,3300.0,38.8944,38.9096,38.8868,38.9096,3300.0
2014-05-28 14:45:00,51.24,51.28,51.24,51.28,6700.0,38.902,38.9323,38.902,38.9323,6700.0
2014-05-28 14:50:00,51.28,51.29,51.28,51.29,19000.0,38.9323,38.9399,38.9323,38.9399,19000.0
2014-05-28 14:55:00,51.28,51.3,51.28,51.28,6800.0,38.9323,38.9475,38.9323,38.9323,6800.0
2014-05-28 15:00:00,51.28,51.33,51.27,51.31,10500.0,38.9323,38.9703,38.9247,38.9551,10500.0
2014-05-28 15:05:00,51.31,51.32,51.29,51.3,4800.0,38.9551,38.9627,38.9399,38.9475,4800.0
2014-05-28 15:10:00,51.3,51.31,51.29,51.29,5600.0,38.9475,38.9551,38.9399,38.9399,5600.0
2014-05-28 15:15:00,51.3,51.3,51.27,51.27,8900.0,38.9475,38.9475,38.9247,38.9247,8900.0
2014-05-28 15:20:00,51.27,51.27,51.26,51.26,4000.0,38.9247,38.9247,38.9171,38.9171,4000.0
2014-05-28 15:25:00,51.27,51.28,51.26,51.26,11300.0,38.9247,38.9323,38.9171,38.9171,11300.0
2014-05-28 15:30:00,51.26,51.27,51.23,51.24,12500.0,38.9171,38.9247,38.8944,38.902,12500.0
2014-05-28 15:35:00,51.24,51.25,51.23,51.24,11200.0,38.902,38.9096,38.8944,38.902,11200.0
2014-05-28 15:40:00,51.23,51.25,51.23,51.25,18000.0,38.8944,38.9096,38.8944,38.9096,18000.0
2014-05-28 15:45:00,51.25,51.27,51.23,51.24,45500.0,38.9096,38.9247,38.8944,38.902,45500.0
2014-05-28 15:50:00,51.25,51.28,51.24,51.26,27800.0,38.9096,38.9323,38.902,38.9171,27800.0
2014-05-28 15:55:00,51.26,51.29,51.24,51.27,60000.0,38.9171,38.9399,38.902,38.9247,60000.0
2014-05-29 09:30:00,51.37,51.46,51.29,51.44,12900.0,39.0007,39.069,38.9399,39.0538,12900.0
2014-05-29 09:35:00,51.5,51.55,51.38,51.38,5800.0,39.0994,39.1373,39.0083,39.0083,5800.0
2014-05-29 09:40:00,51.36,51.42,51.34,51.37,4100.0,38.9931,39.0386,38.9779,39.0007,4100.0
2014-05-29 09:45:00,51.37,51.43,51.32,51.37,6300.0,39.0007,39.0462,38.9627,39.0007,6300.0
2014-05-29 09:50:00,51.34,51.39,51.33,51.37,2700.0,38.9779,39.0158,38.9703,39.0007,2700.0
2014-05-29 09:55:00,51.37,51.41,51.34,51.34,4700.0,39.0007,39.031,38.9779,38.9779,4700.0
2014-05-29 10:00:00,51.32,51.32,51.24,51.24,7700.0,38.9627,38.9627,38.902,38.902,7700.0
2014-05-29 10:05:00,51.23,51.25,51.14,51.17,7600.0,38.8944,38.9096,38.826,38.8488,7600.0
2014-05-29 10:10:00,51.18,51.2,51.04,51.05,12400.0,38.8564,38.8716,38.7501,38.7577,12400.0
2014-05-29 10:15:00,51.06,51.11,50.99,51.11,15200.0,38.7653,38.8033,38.7122,38.8033,15200.0
2014-05-29 10:20:00,51.1,51.19,51.09,51.14,9400.0,38.7957,38.864,38.7881,38.826,9400.0
2014-05-29 10:25:00,51.13,51.16,51.11,51.12,4900.0,38.8185,38.8412,38.8033,38.8109,4900.0
2014-05-29 10:30:00,51.11,51.14,51.06,51.11,4300.0,38.8033,38.826,38.7653,38.8033,4300.0
2014-05-29 10:35:00,51.1,51.17,51.07,51.17,5100.0,38.7957,38.8488,38.7729,38.8488,5100.0
2014-05-29 10:40:00,51.16,51.25,51.15,51.24,3900.0,38.8412,38.9096,38.8336,38.902,3900.0
2014-05-29 10:45:00,51.24,51.31,51.24,51.3,4300.0,38.902,38.9551,38.902,38.9475,4300.0
2014-05-29 10:50:00,51.31,51.4,51.31,51.4,8600.0,38.9551,39.0234,38.9551,39.0234,8600.0
2014-05-29 10:55:00,51.41,51.42,51.36,51.36,4300.0,39.031,39.0386,38.9931,38.9931,4300.0
2014-05-29 11:00:00,51.36,51.44,51.36,51.44,5000.0,38.9931,39.0538,38.9931,39.0538,5000.0
2014-05-29 11:05:00,51.44,51.44,51.39,51.42,3100.0,39.0538,39.0538,39.0158,39.0386,3100.0
2014-05-29 11:10:00,51.42,51.43,51.38,51.4,3000.0,39.0386,39.0462,39.0083,39.0234,3000.0
2014-05-29 11:15:00,51.4,51.43,51.39,51.43,4100.0,39.0234,39.0462,39.0158,39.0462,4100.0
2014-05-29 11:20:00,51.43,51.45,51.43,51.44,3000.0,39.0462,39.0614,39.0462,39.0538,3000.0
2014-05-29 11:25:00,51.43,51.46,51.43,51.46,4500.0,39.0462,39.069,39.0462,39.069,4500.0
2014-05-29 11:30:00,51.46,51.5,51.46,51.46,5600.0,39.069,39.0994,39.069,39.069,5600.0
2014-05-29 11:35:00,51.47,51.47,51.43,51.46,3300.0,39.0766,39.0766,39.0462,39.069,3300.0
2014-05-29 11:40:00,51.47,51.48,51.43,51.44,3200.0,39.0766,39.0842,39.0462,39.0538,3200.0
2014-05-29 11:45:00,51.45,51.46,51.43,51.43,2000.0,39.0614,39.069,39.0462,39.0462,2000.0
2014-05-29 11:50:00,51.43,51.43,51.38,51.41,6000.0,39.0462,39.0462,39.0083,39.031,6000.0
2014-05-29 11:55:00,51.42,51.47,51.41,51.45,4300.0,39.0386,39.0766,39.031,39.0614,4300.0
2014-05-29 12:00:00,51.45,51.47,51.44,51.45,4700.0,39.0614,39.0766,39.0538,39.0614,4700.0
2014-05-29 12:05:00,51.46,51.49,51.46,51.48,3200.0,39.069,39.0918,39.069,39.0842,3200.0
2014-05-29 12:10:00,51.47,51.49,51.45,51.45,4800.0,39.0766,39.0918,39.0614,39.0614,4800.0
2014-05-29 12:15:00,51.45,51.46,51.43,51.44,3900.0,39.0614,39.069,39.0462,39.0538,3900.0
2014-05-29 12:20:00,51.45,51.47,51.45,51.47,6400.0,39.0614,39.0766,39.0614,39.0766,6400.0
2014-05-29 12:25:00,51.46,51.46,51.43,51.43,3100.0,39.069,39.069,39.0462,39.0462,3100.0
2014-05-29 12:30:00,51.44,51.45,51.42,51.42,5600.0,39.0538,39.0614,39.0386,39.0386,5600.0
2014-05-29 12:35:00,51.42,51.44,51.42,51.43,3900.0,39.0386,39.0538,39.0386,39.0462,3900.0
2014-05-29 12:40:00,51.43,51.44,51.43,51.44,4100.0,39.0462,39.0538,39.0462,39.0538,4100.0
2014-05-29 12:45:00,51.43,51.46,51.43,51.45,4200.0,39.0462,39.069,39.0462,39.0614,4200.0
2014-05-29 12:50:00,51.46,51.46,51.44,51.44,3200.0,39.069,39.069,39.0538,39.0538,3200.0
2014-05-29 12:55:00,51.45,51.47,51.44,51.47,2300.0,39.0614,39.0766,39.0538,39.0766,2300.0
2014-05-29 13:00:00,51.47,51.5,51.47,51.49,9400.0,39.0766,39.0994,39.0766,39.0918,9400.0
2014-05-29 13:05:00,51.5,51.52,51.5,51.52,3200.0,39.0994,39.1145,39.0994,39.1145,3200.0
2014-05-29 13:10:00,51.51,51.53,51.51,51.53,3100.0,39.107,39.1221,39.107,39.1221,3100.0
2014-05-29 13:15:00,51.54,51.57,51.54,51.56,3100.0,39.1297,39.1525,39.1297,39.1449,3100.0
2014-05-29 13:20:00,51.56,51.56,51.54,51.55,4300.0,39.1449,39.1449,39.1297,39.1373,4300.0
2014-05-29 13:25:00,51.54,51.55,51.5,51.5,8400.0,39.1297,39.1373,39.0994,39.0994,8400.0
2014-05-29 13:30:00,51.49,51.49,51.42,51.42,5400.0,39.0918,39.0918,39.0386,39.0386,5400.0
2014-05-29 13:35:00,51.43,51.43,51.37,51.37,5300.0,39.0462,39.0462,39.0007,39.0007,5300.0
2014-05-29 13:40:00,51.37,51.42,51.37,51.42,7200.0,39.0007,39.0386,39.0007,39.0386,7200.0
2014-05-29 13:45:00,51.42,51.44,51.41,51.42,5600.0,39.0386,39.0538,39.031,39.0386,5600.0
2014-05-29 13:50:00,51.42,51.43,51.4,51.41,4500.0,39.0386,39.0462,39.0234,39.031,4500.0
2014-05-29 13:55:00,51.41,51.42,51.4,51.4,6400.0,39.031,39.0386,39.0234,39.0234,6400.0
2014-05-29 14:00:00,51.41,51.41,51.38,51.4,8300.0,39.031,39.031,39.0083,39.0234,8300.0
2014-05-29 14:05:00,51.39,51.4,51.39,51.39,6400.0,39.0158,39.0234,39.0158,39.0158,6400.0
2014-05-29 14:10:00,51.41,51.44,51.41,51.44,5100.0,39.031,39.0538,39.031,39.0538,5100.0
2014-05-29 14:15:00,51.43,51.46,51.43,51.46,9400.0,39.0462,39.069,39.0462,39.069,9400.0
2014-05-29 14:20:00,51.46,51.49,51.46,51.49,7100.0,39.069,39.0918,39.069,39.0918,7100.0
2014-05-29 14:25:00,51.49,51.51,51.49,51.51,3300.0,39.0918,39.107,39.0918,39.107,3300.0
2014-05-29 14:30:00,51.51,51.52,51.5,51.52,4000.0,39.107,39.1145,39.0994,39.1145,4000.0
2014-05-29 14:35:00,51.52,51.59,51.52,51.57,11100.0,39.1145,39.1677,39.1145,39.1525,11100.0
2014-05-29 14:40:00,51.57,51.58,51.55,51.57,3600.0,39.1525,39.1601,39.1373,39.1525,3600.0
2014-05-29 14:45:00,51.56,51.58,51.55,51.56,6800.0,39.1449,39.1601,39.1373,39.1449,6800.0
2014-05-29 14:50:00,51.55,51.55,51.55,51.55,2800.0,39.1373,39.1373,39.1373,39.1373,2800.0
2014-05-29 14:55:00,51.55,51.55,51.53,51.55,4300.0,39.1373,39.1373,39.1221,39.1373,4300.0
2014-05-29 15:00:00,51.55,51.6,51.55,51.58,8100.0,39.1373,39.1753,39.1373,39.1601,8100.0
2014-05-29 15:05:00,51.59,51.6,51.58,51.6,4600.0,39.1677,39.1753,39.1601,39.1753,4600.0
2014-05-29 15:10:00,51.6,51.6,51.58,51.58,4200.0,39.1753,39.1753,39.1601,39.1601,4200.0
2014-05-29 15:15:00,51.59,51.61,51.59,51.61,5900.0,39.1677,39.1829,39.1677,39.1829,5900.0
2014-05-29 15:20:00,51.61,51.65,51.61,51.65,7300.0,39.1829,39.2132,39.1829,39.2132,7300.0
2014-05-29 15:25:00,51.65,51.71,51.65,51.71,15300.0,39.2132,39.2588,39.2132,39.2588,15300.0
2014-05-29 15:30:00,51.71,51.71,51.68,51.7,14700.0,39.2588,39.2588,39.236,39.2512,14700.0
2014-05-29 15:35:00,51.7,51.72,51.69,51.72,10500.0,39.2512,39.2664,39.2436,39.2664,10500.0
2014-05-29 15:40:00,51.72,51.74,51.68,51.73,26100.0,39.2664,39.2816,39.236,39.274,26100.0
2014-05-29 15:45:00,51.73,51.76,51.7,51.74,58000.0,39.274,39.2968,39.2512,39.2816,58000.0
2014-05-29 15:50:00,51.73,51.77,51.73,51.75,48500.0,39.274,39.3043,39.274,39.2892,48500.0
2014-05-29 15:55:00,51.76,51.77,51.7,51.7,158900.0,39.2968,39.3043,39.2512,39.2512,158900.0
2014-05-30 09:30:00,51.26,51.35,51.02,51.21,34700.0,38.9171,38.9855,38.7349,38.8792,34700.0
2014-05-30 09:35:00,51.2,51.28,51.11,51.19,7200.0,38.8716,38.9323,38.8033,38.864,7200.0
2014-05-30 09:40:00,51.16,51.21,51.0,51.05,17500.0,38.8412,38.8792,38.7198,38.7577,17500.0
2014-05-30 09:45:00,51.09,51.09,50.92,50.95,24500.0,38.7881,38.7881,38.659,38.6818,24500.0
2014-05-30 09:50:00,50.95,51.06,50.95,51.03,12900.0,38.6818,38.7653,38.6818,38.7425,12900.0
2014-05-30 09:55:00,51.08,51.09,50.93,50.99,15900.0,38.7805,38.7881,38.6666,38.7122,15900.0
2014-05-30 10:00:00,50.99,50.99,50.92,50.95,27900.0,38.7122,38.7122,38.659,38.6818,27900.0
2014-05-30 10:05:00,50.95,50.98,50.91,50.98,14900.0,38.6818,38.7046,38.6514,38.7046,14900.0
2014-05-30 10:10:00,50.98,51.1,50.95,51.08,14100.0,38.7046,38.7957,38.6818,38.7805,14100.0
2014-05-30 10:15:00,51.08,51.08,50.95,50.95,16000.0,38.7805,38.7805,38.6818,38.6818,16000.0
2014-05-30 10:20:00,50.94,51.09,50.93,51.05,49500.0,38.6742,38.7881,38.6666,38.7577,49500.0
2014-05-30 10:25:00,51.04,51.09,51.04,51.06,8000.0,38.7501,38.7881,38.7501,38.7653,8000.0
2014-05-30 10:30:00,51.06,51.08,51.04,51.05,12600.0,38.7653,38.7805,38.7501,38.7577,12600.0
2014-05-30 10:35:00,51.05,51.07,50.96,51.02,17500.0,38.7577,38.7729,38.6894,38.7349,17500.0
2014-05-30 10:40:00,51.01,51.02,50.92,50.93,18600.0,38.7273,38.7349,38.659,38.6666,18600.0
2014-05-30 10:45:00,50.93,50.94,50.89,50.9,15800.0,38.6666,38.6742,38.6362,38.6438,15800.0
2014-05-30 10:50:00,50.91,50.93,50.87,50.88,16900.0,38.6514,38.6666,38.6211,38.6286,16900.0
2014-05-30 10:55:00,50.87,50.88,50.84,50.85,9400.0,38.6211,38.6286,38.5983,38.6059,9400.0
2014-05-30 11:00:00,50.86,50.9,50.86,50.87,8900.0,38.6135,38.6438,38.6135,38.6211,8900.0
2014-05-30 11:05:00,50.86,50.87,50.84,50.84,7600.0,38.6135,38.6211,38.5983,38.5983,7600.0
2014-05-30 11:10:00,50.83,50.85,50.8,50.8,15300.0,38.5907,38.6059,38.5679,38.5679,15300.0
2014-05-30 11:15:00,50.8,50.8,50.73,50.74,23600.0,38.5679,38.5679,38.5148,38.5224,23600.0
2014-05-30 11:20:00,50.74,50.77,50.72,50.76,13400.0,38.5224,38.5451,38.5072,38.5375,13400.0
2014-05-30 11:25:00,50.76,50.78,50.74,50.76,10600.0,38.5375,38.5527,38.5224,38.5375,10600.0
2014-05-30 11:30:00,50.76,50.76,50.73,50.73,11300.0,38.5375,38.5375,38.5148,38.5148,11300.0
2014-05-30 11:35:00,50.72,50.75,50.69,50.7,16600.0,38.5072,38.53,38.4844,38.492,16600.0
2014-05-30 11:40:00,50.7,50.7,50.67,50.7,13500.0,38.492,38.492,38.4692,38.492,13500.0
2014-05-30 11:45:00,50.7,50.71,50.64,50.65,12700.0,38.492,38.4996,38.4464,38.454,12700.0
2014-05-30 11:50:00,50.65,50.66,50.64,50.65,9000.0,38.454,38.4616,38.4464,38.454,9000.0
2014-05-30 11:55:00,50.65,50.65,50.63,50.63,6300.0,38.454,38.454,38.4388,38.4388,6300.0
2014-05-30 12:00:00,50.63,50.63,50.6,50.6,11900.0,38.4388,38.4388,38.4161,38.4161,11900.0
2014-05-30 12:05:00,50.6,50.61,50.59,50.6,29200.0,38.4161,38.4237,38.4085,38.4161,29200.0
2014-05-30 12:10:00,50.59,50.6,50.58,50.58,14300.0,38.4085,38.4161,38.4009,38.4009,14300.0
2014-05-30 12:15:00,50.58,50.6,50.58,50.6,16200.0,38.4009,38.4161,38.4009,38.4161,16200.0
2014-05-30 12:20:00,50.6,50.61,50.58,50.58,27100.0,38.4161,38.4237,38.4009,38.4009,27100.0
2014-05-30 12:25:00,50.58,50.59,50.55,50.56,9900.0,38.4009,38.4085,38.3781,38.3857,9900.0
2014-05-30 12:30:00,50.56,50.56,50.44,50.47,59100.0,38.3857,38.3857,38.2946,38.3174,59100.0
2014-05-30 12:35:00,50.47,50.48,50.45,50.46,14100.0,38.3174,38.325,38.3022,38.3098,14100.0
2014-05-30 12:40:00,50.47,50.49,50.45,50.49,6900.0,38.3174,38.3326,38.3022,38.3326,6900.0
2014-05-30 12:45:00,50.49,50.54,50.47,50.54,23700.0,38.3326,38.3705,38.3174,38.3705,23700.0
2014-05-30 12:50:00,50.54,50.56,50.53,50.54,6200.0,38.3705,38.3857,38.3629,38.3705,6200.0
2014-05-30 12:55:00,50.54,50.59,50.54,50.59,8100.0,38.3705,38.4085,38.3705,38.4085,8100.0
2014-05-30 13:00:00,50.58,50.6,50.57,50.6,8800.0,38.4009,38.4161,38.3933,38.4161,8800.0
2014-05-30 13:05:00,50.6,50.61,50.59,50.61,8600.0,38.4161,38.4237,38.4085,38.4237,8600.0
2014-05-30 13:10:00,50.61,50.66,50.61,50.65,5900.0,38.4237,38.4616,38.4237,38.454,5900.0
2014-05-30 13:15:00,50.64,50.66,50.64,50.65,7200.0,38.4464,38.4616,38.4464,38.454,7200.0
2014-05-30 13:20:00,50.65,50.65,50.6,50.6,10000.0,38.454,38.454,38.4161,38.4161,10000.0
2014-05-30 13:25:00,50.6,50.62,50.59,50.62,9900.0,38.4161,38.4313,38.4085,38.4313,9900.0
2014-05-30 13:30:00,50.62,50.67,50.59,50.67,9500.0,38.4313,38.4692,38.4085,38.4692,9500.0
2014-05-30 13:35:00,50.66,50.67,50.63,50.66,18600.0,38.4616,38.4692,38.4388,38.4616,18600.0
2014-05-30 13:40:00,50.65,50.67,50.65,50.66,6700.0,38.454,38.4692,38.454,38.4616,6700.0
2014-05-30 13:45:00,50.66,50.66,50.63,50.64,12400.0,38.4616,38.4616,38.4388,38.4464,12400.0
2014-05-30 13:50:00,50.63,50.65,50.62,50.64,24400.0,38.4388,38.454,38.4313,38.4464,24400.0
2014-05-30 13:55:00,50.64,50.64,50.6,50.61,16700.0,38.4464,38.4464,38.4161,38.4237,16700.0
2014-05-30 14:00:00,50.61,50.61,50.57,50.57,19100.0,38.4237,38.4237,38.3933,38.3933,19100.0
2014-05-30 14:05:00,50.58,50.59,50.55,50.55,25200.0,38.4009,38.4085,38.3781,38.3781,25200.0
2014-05-30 14:10:00,50.55,50.57,50.53,50.53,24900.0,38.3781,38.3933,38.3629,38.3629,24900.0
2014-05-30 14:15:00,50.54,50.54,50.53,50.53,7300.0,38.3705,38.3705,38.3629,38.3629,7300.0
2014-05-30 14:20:00,50.53,50.55,50.51,50.53,20700.0,38.3629,38.3781,38.3477,38.3629,20700.0
2014-05-30 14:25:00,50.52,50.52,50.49,50.49,13900.0,38.3553,38.3553,38.3326,38.3326,13900.0
2014-05-30 14:30:00,50.5,50.52,50.49,50.52,15500.0,38.3401,38.3553,38.3326,38.3553,15500.0
2014-05-30 14:35:00,50.52,50.52,50.51,50.52,5600.0,38.3553,38.3553,38.3477,38.3553,5600.0
2014-05-30 14:40:00,50.52,50.52,50.5,50.5,22000.0,38.3553,38.3553,38.3401,38.3401,22000.0
2014-05-30 14:45:00,50.5,50.51,50.48,50.51,12300.0,38.3401,38.3477,38.325,38.3477,12300.0
2014-05-30 14:50:00,50.5,50.53,50.49,50.53,8800.0,38.3401,38.3629,38.3326,38.3629,8800.0
2014-05-30 14:55:00,50.52,50.56,50.52,50.56,24300.0,38.3553,38.3857,38.3553,38.3857,24300.0
2014-05-30 15:00:00,50.56,50.56,50.52,50.53,9000.0,38.3857,38.3857,38.3553,38.3629,9000.0
2014-05-30 15:05:00,50.54,50.54,50.52,50.54,9700.0,38.3705,38.3705,38.3553,38.3705,9700.0
2014-05-30 15:10:00,50.53,50.54,50.52,50.54,16100.0,38.3629,38.3705,38.3553,38.3705,16100.0
2014-05-30 15:15:00,50.54,50.54,50.52,50.54,18900.0,38.3705,38.3705,38.3553,38.3705,18900.0
2014-05-30 15:20:00,50.54,50.55,50.51,50.51,22400.0,38.3705,38.3781,38.3477,38.3477,22400.0
2014-05-30 15:25:00,50.51,50.52,50.49,50.52,20300.0,38.3477,38.3553,38.3326,38.3553,20300.0
2014-05-30 15:30:00,50.52,50.55,50.51,50.55,20800.0,38.3553,38.3781,38.3477,38.3781,20800.0
2014-05-30 15:35:00,50.55,50.56,50.53,50.54,39400.0,38.3781,38.3857,38.3629,38.3705,39400.0
2014-05-30 15:40:00,50.53,50.61,50.53,50.61,39000.0,38.3629,38.4237,38.3629,38.4237,39000.0
2014-05-30 15:45:00,50.61,50.61,50.6,50.61,35000.0,38.4237,38.4237,38.4161,38.4237,35000.0
2014-05-30 15:50:00,50.61,50.61,50.58,50.59,60500.0,38.4237,38.4237,38.4009,38.4085,60500.0
2014-05-30 15:55:00,50.58,50.64,50.58,50.63,122300.0,38.4009,38.4464,38.4009,38.4388,122300.0
2014-06-02 09:30:00,50.74,50.76,50.59,50.61,59300.0,38.5224,38.5375,38.4085,38.4237,59300.0
2014-06-02 09:35:00,50.64,50.65,50.53,50.54,19700.0,38.4464,38.454,38.3629,38.3705,19700.0
2014-06-02 09:40:00,50.55,50.6,50.53,50.6,6600.0,38.3781,38.4161,38.3629,38.4161,6600.0
2014-06-02 09:45:00,50.6,50.61,50.54,50.61,11900.0,38.4161,38.4237,38.3705,38.4237,11900.0
2014-06-02 09:50:00,50.6,50.63,50.55,50.6,21000.0,38.4161,38.4388,38.3781,38.4161,21000.0
2014-06-02 09:55:00,50.59,50.62,50.57,50.6,13300.0,38.4085,38.4313,38.3933,38.4161,13300.0
2014-06-02 10:00:00,50.6,50.64,50.52,50.52,27200.0,38.4161,38.4464,38.3553,38.3553,27200.0
2014-06-02 10:05:00,50.53,50.58,50.49,50.49,17800.0,38.3629,38.4009,38.3326,38.3326,17800.0
2014-06-02 10:10:00,50.48,50.53,50.48,50.49,46400.0,38.325,38.3629,38.325,38.3326,46400.0
2014-06-02 10:15:00,50.5,50.51,50.38,50.39,23900.0,38.3401,38.3477,38.249,38.2566,23900.0
2014-06-02 10:20:00,50.4,50.42,50.29,50.29,19800.0,38.2642,38.2794,38.1807,38.1807,19800.0
2014-06-02 10:25:00,50.29,50.31,50.25,50.31,11800.0,38.1807,38.1959,38.1503,38.1959,11800.0
2014-06-02 10:30:00,50.31,50.32,50.28,50.28,24700.0,38.1959,38.2035,38.1731,38.1731,24700.0
2014-06-02 10:35:00,50.28,50.29,50.25,50.26,18600.0,38.1731,38.1807,38.1503,38.1579,18600.0
2014-06-02 10:40:00,50.26,50.27,50.21,50.25,25400.0,38.1579,38.1655,38.12,38.1503,25400.0
2014-06-02 10:45:00,50.25,50.28,50.24,50.28,18400.0,38.1503,38.1731,38.1428,38.1731,18400.0
2014-06-02 10:50:00,50.29,50.38,50.29,50.29,9800.0,38.1807,38.249,38.1807,38.1807,9800.0
2014-06-02 10:55:00,50.29,50.3,50.23,50.26,36700.0,38.1807,38.1883,38.1352,38.1579,36700.0
2014-06-02 11:00:00,50.27,50.32,50.24,50.3,27100.0,38.1655,38.2035,38.1428,38.1883,27100.0
2014-06-02 11:05:00,50.31,50.42,50.3,50.42,17300.0,38.1959,38.2794,38.1883,38.2794,17300.0
2014-06-02 11:10:00,50.43,50.45,50.4,50.41,17500.0,38.287,38.3022,38.2642,38.2718,17500.0
2014-06-02 11:15:00,50.42,50.42,50.39,50.4,8700.0,38.2794,38.2794,38.2566,38.2642,8700.0
2014-06-02 11:20:00,50.41,50.43,50.4,50.41,13800.0,38.2718,38.287,38.2642,38.2718,13800.0
2014-06-02 11:25:00,50.41,50.55,50.41,50.55,15500.0,38.2718,38.3781,38.2718,38.3781,15500.0
2014-06-02 11:30:00,50.56,50.59,50.52,50.55,14300.0,38.3857,38.4085,38.3553,38.3781,14300.0
2014-06-02 11:35:00,50.55,50.56,50.53,50.55,8800.0,38.3781,38.3857,38.3629,38.3781,8800.0
2014-06-02 11:40:00,50.56,50.58,50.55,50.55,12600.0,38.3857,38.4009,38.3781,38.3781,12600.0
2014-06-02 11:45:00,50.55,50.56,50.53,50.54,11800.0,38.3781,38.3857,38.3629,38.3705,11800.0
2014-06-02 11:50:00,50.53,50.56,50.53,50.54,12400.0,38.3629,38.3857,38.3629,38.3705,12400.0
2014-06-02 11:55:00,50.53,50.54,50.49,50.49,5400.0,38.3629,38.3705,38.3326,38.3326,5400.0
2014-06-02 12:00:00,50.5,50.51,50.45,50.46,16800.0,38.3401,38.3477,38.3022,38.3098,16800.0
2014-06-02 12:05:00,50.46,50.46,50.44,50.45,13400.0,38.3098,38.3098,38.2946,38.3022,13400.0
2014-06-02 12:10:00,50.44,50.44,50.39,50.39,9400.0,38.2946,38.2946,38.2566,38.2566,9400.0
2014-06-02 12:15:00,50.4,50.4,50.36,50.36,5200.0,38.2642,38.2642,38.2339,38.2339,5200.0
2014-06-02 12:20:00,50.37,50.42,50.37,50.42,9900.0,38.2415,38.2794,38.2415,38.2794,9900.0
2014-06-02 12:25:00,50.41,50.42,50.38,50.38,6600.0,38.2718,38.2794,38.249,38.249,6600.0
2014-06-02 12:30:00,50.39,50.4,50.38,50.38,3700.0,38.2566,38.2642,38.249,38.249,3700.0
2014-06-02 12:35:00,50.38,50.4,50.36,50.37,9900.0,38.249,38.2642,38.2339,38.2415,9900.0
2014-06-02 12:40:00,50.36,50.38,50.36,50.38,6400.0,38.2339,38.249,38.2339,38.249,6400.0
2014-06-02 12:45:00,50.38,50.38,50.37,50.37,1800.0,38.249,38.249,38.2415,38.2415,1800.0
2014-06-02 12:50:00,50.37,50.37,50.35,50.35,14400.0,38.2415,38.2415,38.2263,38.2263,14400.0
2014-06-02 12:55:00,50.35,50.36,50.35,50.36,5000.0,38.2263,38.2339,38.2263,38.2339,5000.0
2014-06-02 13:00:00,50.36,50.37,50.35,50.36,9400.0,38.2339,38.2415,38.2263,38.2339,9400.0
2014-06-02 13:05:00,50.36,50.36,50.35,50.36,5200.0,38.2339,38.2339,38.2263,38.2339,5200.0
2014-06-02 13:10:00,50.36,50.36,50.34,50.34,5300.0,38.2339,38.2339,38.2187,38.2187,5300.0
2014-06-02 13:15:00,50.34,50.36,50.34,50.35,11300.0,38.2187,38.2339,38.2187,38.2263,11300.0
2014-06-02 13:20:00,50.34,50.35,50.33,50.33,10200.0,38.2187,38.2263,38.2111,38.2111,10200.0
2014-06-02 13:25:00,50.33,50.37,50.33,50.36,8400.0,38.2111,38.2415,38.2111,38.2339,8400.0
2014-06-02 13:30:00,50.36,50.37,50.33,50.37,15300.0,38.2339,38.2415,38.2111,38.2415,15300.0
2014-06-02 13:35:00,50.38,50.39,50.34,50.35,5800.0,38.249,38.2566,38.2187,38.2263,5800.0
2014-06-02 13:40:00,50.36,50.36,50.33,50.33,5100.0,38.2339,38.2339,38.2111,38.2111,5100.0
2014-06-02 13:45:00,50.33,50.33,50.29,50.31,12500.0,38.2111,38.2111,38.1807,38.1959,12500.0
2014-06-02 13:50:00,50.32,50.34,50.31,50.31,12100.0,38.2035,38.2187,38.1959,38.1959,12100.0
2014-06-02 13:55:00,50.31,50.34,50.31,50.34,4800.0,38.1959,38.2187,38.1959,38.2187,4800.0
2014-06-02 14:00:00,50.34,50.37,50.33,50.37,7000.0,38.2187,38.2415,38.2111,38.2415,7000.0
2014-06-02 14:05:00,50.37,50.38,50.35,50.36,6800.0,38.2415,38.249,38.2263,38.2339,6800.0
2014-06-02 14:10:00,50.37,50.4,50.37,50.39,15200.0,38.2415,38.2642,38.2415,38.2566,15200.0
2014-06-02 14:15:00,50.39,50.4,50.38,50.39,7900.0,38.2566,38.2642,38.249,38.2566,7900.0
2014-06-02 14:20:00,50.39,50.39,50.37,50.39,5500.0,38.2566,38.2566,38.2415,38.2566,5500.0
2014-06-02 14:25:00,50.38,50.4,50.38,50.4,13200.0,38.249,38.2642,38.249,38.2642,13200.0
2014-06-02 14:30:00,50.4,50.4,50.36,50.37,18300.0,38.2642,38.2642,38.2339,38.2415,18300.0
2014-06-02 14:35:00,50.36,50.36,50.34,50.36,5200.0,38.2339,38.2339,38.2187,38.2339,5200.0
2014-06-02 14:40:00,50.35,50.35,50.33,50.34,9200.0,38.2263,38.2263,38.2111,38.2187,9200.0
2014-06-02 14:45:00,50.34,50.34,50.32,50.32,6600.0,38.2187,38.2187,38.2035,38.2035,6600.0
2014-06-02 14:50:00,50.32,50.33,50.3,50.31,8800.0,38.2035,38.2111,38.1883,38.1959,8800.0
2014-06-02 14:55:00,50.32,50.34,50.31,50.33,7200.0,38.2035,38.2187,38.1959,38.2111,7200.0
2014-06-02 15:00:00,50.33,50.33,50.31,50.33,15500.0,38.2111,38.2111,38.1959,38.2111,15500.0
2014-06-02 15:05:00,50.34,50.35,50.32,50.34,9600.0,38.2187,38.2263,38.2035,38.2187,9600.0
2014-06-02 15:10:00,50.34,50.34,50.3,50.3,19600.0,38.2187,38.2187,38.1883,38.1883,19600.0
2014-06-02 15:15:00,50.31,50.35,50.3,50.35,12600.0,38.1959,38.2263,38.1883,38.2263,12600.0
2014-06-02 15:20:00,50.35,50.4,50.35,50.4,22300.0,38.2263,38.2642,38.2263,38.2642,22300.0
2014-06-02 15:25:00,50.39,50.4,50.39,50.4,14300.0,38.2566,38.2642,38.2566,38.2642,14300.0
2014-06-02 15:30:00,50.4,50.4,50.38,50.38,25600.0,38.2642,38.2642,38.249,38.249,25600.0
2014-06-02 15:35:00,50.39,50.43,50.38,50.43,45700.0,38.2566,38.287,38.249,38.287,45700.0
2014-06-02 15:40:00,50.43,50.45,50.42,50.44,37000.0,38.287,38.3022,38.2794,38.2946,37000.0
2014-06-02 15:45:00,50.44,50.47,50.43,50.47,55800.0,38.2946,38.3174,38.287,38.3174,55800.0
2014-06-02 15:50:00,50.47,50.47,50.41,50.42,75900.0,38.3174,38.3174,38.2718,38.2794,75900.0
2014-06-02 15:55:00,50.41,50.42,50.37,50.4,90400.0,38.2718,38.2794,38.2415,38.2642,90400.0
2014-06-03 09:30:00,50.13,50.15,50.04,50.11,55000.0,38.0592,38.0744,37.9909,38.0441,55000.0
2014-06-03 09:35:00,50.11,50.17,50.05,50.09,34200.0,38.0441,38.0896,37.9985,38.0289,34200.0
2014-06-03 09:40:00,50.09,50.09,49.92,49.96,27600.0,38.0289,38.0289,37.8998,37.9302,27600.0
2014-06-03 09:45:00,49.97,50.01,49.91,49.98,19400.0,37.9378,37.9681,37.8922,37.9454,19400.0
2014-06-03 09:50:00,49.99,50.01,49.92,50.01,27900.0,37.953,37.9681,37.8998,37.9681,27900.0
2014-06-03 09:55:00,50.0,50.0,49.86,49.87,23600.0,37.9605,37.9605,37.8543,37.8618,23600.0
2014-06-03 10:00:00,49.88,49.95,49.86,49.94,57400.0,37.8694,37.9226,37.8543,37.915,57400.0
2014-06-03 10:05:00,49.95,50.03,49.93,50.02,32400.0,37.9226,37.9833,37.9074,37.9757,32400.0
2014-06-03 10:10:00,50.03,50.05,50.0,50.04,22300.0,37.9833,37.9985,37.9605,37.9909,22300.0
2014-06-03 10:15:00,50.04,50.04,49.94,49.94,48600.0,37.9909,37.9909,37.915,37.915,48600.0
2014-06-03 10:20:00,49.93,49.98,49.91,49.98,9300.0,37.9074,37.9454,37.8922,37.9454,9300.0
2014-06-03 10:25:00,49.98,50.0,49.92,49.93,10600.0,37.9454,37.9605,37.8998,37.9074,10600.0
2014-06-03 10:30:00,49.93,49.95,49.88,49.94,31800.0,37.9074,37.9226,37.8694,37.915,31800.0
2014-06-03 10:35:00,49.94,49.96,49.91,49.92,20600.0,37.915,37.9302,37.8922,37.8998,20600.0
2014-06-03 10:40:00,49.92,49.94,49.89,49.89,21000.0,37.8998,37.915,37.877,37.877,21000.0
2014-06-03 10:45:00,49.89,49.91,49.85,49.88,12000.0,37.877,37.8922,37.8467,37.8694,12000.0
2014-06-03 10:50:00,49.9,49.93,49.86,49.86,10900.0,37.8846,37.9074,37.8543,37.8543,10900.0
2014-06-03 10:55:00,49.88,49.92,49.85,49.92,17100.0,37.8694,37.8998,37.8467,37.8998,17100.0
2014-06-03 11:00:00,49.92,49.92,49.88,49.88,10300.0,37.8998,37.8998,37.8694,37.8694,10300.0
2014-06-03 11:05:00,49.88,49.9,49.87,49.9,10400.0,37.8694,37.8846,37.8618,37.8846,10400.0
2014-06-03 11:10:00,49.9,49.9,49.87,49.9,7700.0,37.8846,37.8846,37.8618,37.8846,7700.0
2014-06-03 11:15:00,49.88,49.92,49.87,49.92,9800.0,37.8694,37.8998,37.8618,37.8998,9800.0
2014-06-03 11:20:00,49.93,49.96,49.92,49.96,2900.0,37.9074,37.9302,37.8998,37.9302,2900.0
2014-06-03 11:25:00,49.96,49.98,49.96,49.97,5000.0,37.9302,37.9454,37.9302,37.9378,5000.0
2014-06-03 11:30:00,49.96,50.01,49.93,50.0,6300.0,37.9302,37.9681,37.9074,37.9605,6300.0
2014-06-03 11:35:00,50.0,50.0,49.99,49.99,2600.0,37.9605,37.9605,37.953,37.953,2600.0
2014-06-03 11:40:00,49.99,50.01,49.96,49.96,9500.0,37.953,37.9681,37.9302,37.9302,9500.0
2014-06-03 11:45:00,49.96,50.03,49.96,50.03,5400.0,37.9302,37.9833,37.9302,37.9833,5400.0
2014-06-03 11:50:00,50.03,50.05,50.01,50.03,16200.0,37.9833,37.9985,37.9681,37.9833,16200.0
2014-06-03 11:55:00,50.03,50.03,49.98,49.99,16700.0,37.9833,37.9833,37.9454,37.953,16700.0
2014-06-03 12:00:00,49.98,50.0,49.98,49.98,5300.0,37.9454,37.9605,37.9454,37.9454,5300.0
2014-06-03 12:05:00,49.98,49.99,49.97,49.98,4200.0,37.9454,37.953,37.9378,37.9454,4200.0
2014-06-03 12:10:00,49.98,50.0,49.94,50.0,10200.0,37.9454,37.9605,37.915,37.9605,10200.0
2014-06-03 12:15:00,50.0,50.0,49.98,50.0,4000.0,37.9605,37.9605,37.9454,37.9605,4000.0
2014-06-03 12:20:00,49.99,50.0,49.98,49.99,5000.0,37.953,37.9605,37.9454,37.953,5000.0
2014-06-03 12:25:00,49.99,50.0,49.93,49.95,10300.0,37.953,37.9605,37.9074,37.9226,10300.0
2014-06-03 12:30:00,49.96,49.96,49.94,49.95,2800.0,37.9302,37.9302,37.915,37.9226,2800.0
2014-06-03 12:35:00,49.96,49.96,49.89,49.9,7800.0,37.9302,37.9302,37.877,37.8846,7800.0
2014-06-03 12:40:00,49.91,49.91,49.87,49.88,14700.0,37.8922,37.8922,37.8618,37.8694,14700.0
2014-06-03 12:45:00,49.87,49.89,49.87,49.89,5100.0,37.8618,37.877,37.8618,37.877,5100.0
2014-06-03 12:50:00,49.89,49.95,49.89,49.93,6900.0,37.877,37.9226,37.877,37.9074,6900.0
2014-06-03 12:55:00,49.92,49.93,49.89,49.92,6100.0,37.8998,37.9074,37.877,37.8998,6100.0
2014-06-03 13:00:00,49.93,49.93,49.9,49.9,2100.0,37.9074,37.9074,37.8846,37.8846,2100.0
2014-06-03 13:05:00,49.91,50.01,49.91,50.0,10700.0,37.8922,37.9681,37.8922,37.9605,10700.0
2014-06-03 13:10:00,50.0,50.0,49.98,49.99,7900.0,37.9605,37.9605,37.9454,37.953,7900.0
2014-06-03 13:15:00,50.0,50.0,49.96,49.97,9100.0,37.9605,37.9605,37.9302,37.9378,9100.0
2014-06-03 13:20:00,49.96,50.0,49.95,50.0,4600.0,37.9302,37.9605,37.9226,37.9605,4600.0
2014-06-03 13:25:00,50.0,50.05,50.0,50.05,3700.0,37.9605,37.9985,37.9605,37.9985,3700.0
2014-06-03 13:30:00,50.05,50.06,50.04,50.06,4800.0,37.9985,38.0061,37.9909,38.0061,4800.0
2014-06-03 13:35:00,50.05,50.05,50.0,50.01,7600.0,37.9985,37.9985,37.9605,37.9681,7600.0
2014-06-03 13:40:00,50.02,50.04,50.01,50.03,3000.0,37.9757,37.9909,37.9681,37.9833,3000.0
2014-06-03 13:45:00,50.03,50.07,50.03,50.05,7300.0,37.9833,38.0137,37.9833,37.9985,7300.0
2014-06-03 13:50:00,50.05,50.05,50.04,50.04,4300.0,37.9985,37.9985,37.9909,37.9909,4300.0
2014-06-03 13:55:00,50.05,50.06,50.03,50.05,5000.0,37.9985,38.0061,37.9833,37.9985,5000.0
2014-06-03 14:00:00,50.05,50.11,50.04,50.11,13200.0,37.9985,38.0441,37.9909,38.0441,13200.0
2014-06-03 14:05:00,50.11,50.13,50.1,50.11,8700.0,38.0441,38.0592,38.0365,38.0441,8700.0
2014-06-03 14:10:00,50.11,50.15,50.1,50.14,15200.0,38.0441,38.0744,38.0365,38.0668,15200.0
2014-06-03 14:15:00,50.15,50.21,50.15,50.21,7700.0,38.0744,38.12,38.0744,38.12,7700.0
2014-06-03 14:20:00,50.22,50.25,50.22,50.23,18800.0,38.1276,38.1503,38.1276,38.1352,18800.0
2014-06-03 14:25:00,50.22,50.29,50.22,50.27,11700.0,38.1276,38.1807,38.1276,38.1655,11700.0
2014-06-03 14:30:00,50.27,50.29,50.26,50.28,10600.0,38.1655,38.1807,38.1579,38.1731,10600.0
2014-06-03 14:35:00,50.28,50.3,50.26,50.3,10400.0,38.1731,38.1883,38.1579,38.1883,10400.0
2014-06-03 14:40:00,50.29,50.3,50.26,50.26,9600.0,38.1807,38.1883,38.1579,38.1579,9600.0
2014-06-03 14:45:00,50.26,50.29,50.25,50.28,12500.0,38.1579,38.1807,38.1503,38.1731,12500.0
2014-06-03 14:50:00,50.27,50.28,50.23,50.25,22600.0,38.1655,38.1731,38.1352,38.1503,22600.0
2014-06-03 14:55:00,50.25,50.25,50.23,50.25,10100.0,38.1503,38.1503,38.1352,38.1503,10100.0
2014-06-03 15:00:00,50.24,50.25,50.2,50.2,12600.0,38.1428,38.1503,38.1124,38.1124,12600.0
2014-06-03 15:05:00,50.21,50.23,50.2,50.23,12800.0,38.12,38.1352,38.1124,38.1352,12800.0
2014-06-03 15:10:00,50.23,50.25,50.23,50.25,5000.0,38.1352,38.1503,38.1352,38.1503,5000.0
2014-06-03 15:15:00,50.24,50.28,50.24,50.28,15400.0,38.1428,38.1731,38.1428,38.1731,15400.0
2014-06-03 15:20:00,50.28,50.3,50.28,50.3,15400.0,38.1731,38.1883,38.1731,38.1883,15400.0
2014-06-03 15:25:00,50.3,50.35,50.29,50.34,28300.0,38.1883,38.2263,38.1807,38.2187,28300.0
2014-06-03 15:30:00,50.34,50.34,50.32,50.33,18900.0,38.2187,38.2187,38.2035,38.2111,18900.0
2014-06-03 15:35:00,50.33,50.36,50.32,50.35,31900.0,38.2111,38.2339,38.2035,38.2263,31900.0
2014-06-03 15:40:00,50.35,50.36,50.34,50.34,13100.0,38.2263,38.2339,38.2187,38.2187,13100.0
2014-06-03 15:45:00,50.34,50.39,50.34,50.35,55900.0,38.2187,38.2566,38.2187,38.2263,55900.0
2014-06-03 15:50:00,50.35,50.38,50.35,50.38,41600.0,38.2263,38.249,38.2263,38.249,41600.0
2014-06-03 15:55:00,50.38,50.39,50.35,50.36,113000.0,38.249,38.2566,38.2263,38.2339,113000.0
2014-06-04 09:30:00,50.18,50.31,50.1,50.29,46300.0,38.0972,38.1959,38.0365,38.1807,46300.0
2014-06-04 09:35:00,50.29,50.38,50.24,50.33,22000.0,38.1807,38.249,38.1428,38.2111,22000.0
2014-06-04 09:40:00,50.33,50.37,50.22,50.27,28900.0,38.2111,38.2415,38.1276,38.1655,28900.0
2014-06-04 09:45:00,50.26,50.37,50.23,50.34,17000.0,38.1579,38.2415,38.1352,38.2187,17000.0
2014-06-04 09:50:00,50.33,50.35,50.28,50.32,23000.0,38.2111,38.2263,38.1731,38.2035,23000.0
2014-06-04 09:55:00,50.29,50.41,50.29,50.41,4900.0,38.1807,38.2718,38.1807,38.2718,4900.0
2014-06-04 10:00:00,50.4,50.49,50.38,50.46,27800.0,38.2642,38.3326,38.249,38.3098,27800.0
2014-06-04 10:05:00,50.47,50.56,50.42,50.55,14700.0,38.3174,38.3857,38.2794,38.3781,14700.0
2014-06-04 10:10:00,50.54,50.67,50.5,50.65,13300.0,38.3705,38.4692,38.3401,38.454,13300.0
2014-06-04 10:15:00,50.63,50.64,50.49,50.49,12800.0,38.4388,38.4464,38.3326,38.3326,12800.0
2014-06-04 10:20:00,50.48,50.48,50.44,50.46,3700.0,38.325,38.325,38.2946,38.3098,3700.0
2014-06-04 10:25:00,50.43,50.51,50.41,50.43,28500.0,38.287,38.3477,38.2718,38.287,28500.0
2014-06-04 10:30:00,50.43,50.48,50.41,50.48,6400.0,38.287,38.325,38.2718,38.325,6400.0
2014-06-04 10:35:00,50.48,50.5,50.46,50.5,6400.0,38.325,38.3401,38.3098,38.3401,6400.0
2014-06-04 10:40:00,50.49,50.53,50.47,50.51,17500.0,38.3326,38.3629,38.3174,38.3477,17500.0
2014-06-04 10:45:00,50.52,50.55,50.52,50.54,3800.0,38.3553,38.3781,38.3553,38.3705,3800.0
2014-06-04 10:50:00,50.54,50.58,50.53,50.55,6300.0,38.3705,38.4009,38.3629,38.3781,6300.0
2014-06-04 10:55:00,50.56,50.63,50.54,50.57,80900.0,38.3857,38.4388,38.3705,38.3933,80900.0
2014-06-04 11:00:00,50.57,50.58,50.53,50.56,6100.0,38.3933,38.4009,38.3629,38.3857,6100.0
2014-06-04 11:05:00,50.55,50.61,50.55,50.57,5600.0,38.3781,38.4237,38.3781,38.3933,5600.0
2014-06-04 11:10:00,50.58,50.61,50.56,50.6,2600.0,38.4009,38.4237,38.3857,38.4161,2600.0
2014-06-04 11:15:00,50.6,50.6,50.55,50.55,2800.0,38.4161,38.4161,38.3781,38.3781,2800.0
2014-06-04 11:20:00,50.56,50.65,50.56,50.64,8800.0,38.3857,38.454,38.3857,38.4464,8800.0
2014-06-04 11:25:00,50.65,50.68,50.64,50.67,11700.0,38.454,38.4768,38.4464,38.4692,11700.0
2014-06-04 11:30:00,50.66,50.68,50.65,50.67,3200.0,38.4616,38.4768,38.454,38.4692,3200.0
2014-06-04 11:35:00,50.67,50.71,50.67,50.7,8900.0,38.4692,38.4996,38.4692,38.492,8900.0
2014-06-04 11:40:00,50.7,50.72,50.69,50.71,6900.0,38.492,38.5072,38.4844,38.4996,6900.0
2014-06-04 11:45:00,50.71,50.75,50.71,50.73,7300.0,38.4996,38.53,38.4996,38.5148,7300.0
2014-06-04 11:50:00,50.72,50.75,50.71,50.74,16600.0,38.5072,38.53,38.4996,38.5224,16600.0
2014-06-04 11:55:00,50.74,50.74,50.68,50.68,4700.0,38.5224,38.5224,38.4768,38.4768,4700.0
2014-06-04 12:00:00,50.68,50.68,50.64,50.68,2900.0,38.4768,38.4768,38.4464,38.4768,2900.0
2014-06-04 12:05:00,50.67,50.67,50.64,50.66,3900.0,38.4692,38.4692,38.4464,38.4616,3900.0
2014-06-04 12:10:00,50.65,50.68,50.63,50.64,4100.0,38.454,38.4768,38.4388,38.4464,4100.0
2014-06-04 12:15:00,50.64,50.64,50.6,50.62,6500.0,38.4464,38.4464,38.4161,38.4313,6500.0
2014-06-04 12:20:00,50.61,50.62,50.6,50.61,3100.0,38.4237,38.4313,38.4161,38.4237,3100.0
2014-06-04 12:25:00,50.61,50.66,50.61,50.63,12500.0,38.4237,38.4616,38.4237,38.4388,12500.0
2014-06-04 12:30:00,50.62,50.62,50.56,50.56,7500.0,38.4313,38.4313,38.3857,38.3857,7500.0
2014-06-04 12:35:00,50.56,50.58,50.55,50.55,5500.0,38.3857,38.4009,38.3781,38.3781,5500.0
2014-06-04 12:40:00,50.55,50.58,50.55,50.57,6900.0,38.3781,38.4009,38.3781,38.3933,6900.0
2014-06-04 12:45:00,50.57,50.6,50.54,50.54,5400.0,38.3933,38.4161,38.3705,38.3705,5400.0
2014-06-04 12:50:00,50.54,50.58,50.54,50.58,6300.0,38.3705,38.4009,38.3705,38.4009,6300.0
2014-06-04 12:55:00,50.56,50.59,50.56,50.56,6000.0,38.3857,38.4085,38.3857,38.3857,6000.0
2014-06-04 13:00:00,50.55,50.57,50.54,50.57,6700.0,38.3781,38.3933,38.3705,38.3933,6700.0
2014-06-04 13:05:00,50.57,50.57,50.53,50.53,5700.0,38.3933,38.3933,38.3629,38.3629,5700.0
2014-06-04 13:10:00,50.53,50.54,50.52,50.52,5800.0,38.3629,38.3705,38.3553,38.3553,5800.0
2014-06-04 13:15:00,50.52,50.55,50.51,50.52,8600.0,38.3553,38.3781,38.3477,38.3553,8600.0
2014-06-04 13:20:00,50.51,50.52,50.5,50.52,7700.0,38.3477,38.3553,38.3401,38.3553,7700.0
2014-06-04 13:25:00,50.51,50.52,50.5,50.5,6500.0,38.3477,38.3553,38.3401,38.3401,6500.0
2014-06-04 13:30:00,50.51,50.54,50.51,50.53,9000.0,38.3477,38.3705,38.3477,38.3629,9000.0
2014-06-04 13:35:00,50.53,50.54,50.51,50.53,10300.0,38.3629,38.3705,38.3477,38.3629,10300.0
2014-06-04 13:40:00,50.53,50.53,50.48,50.48,8000.0,38.3629,38.3629,38.325,38.325,8000.0
2014-06-04 13:45:00,50.49,50.49,50.47,50.47,3800.0,38.3326,38.3326,38.3174,38.3174,3800.0
2014-06-04 13:50:00,50.47,50.48,50.42,50.42,8100.0,38.3174,38.325,38.2794,38.2794,8100.0
2014-06-04 13:55:00,50.43,50.44,50.41,50.42,10800.0,38.287,38.2946,38.2718,38.2794,10800.0
2014-06-04 14:00:00,50.42,50.42,50.35,50.35,8700.0,38.2794,38.2794,38.2263,38.2263,8700.0
2014-06-04 14:05:00,50.36,50.36,50.32,50.32,11500.0,38.2339,38.2339,38.2035,38.2035,11500.0
2014-06-04 14:10:00,50.32,50.33,50.32,50.32,8900.0,38.2035,38.2111,38.2035,38.2035,8900.0
2014-06-04 14:15:00,50.33,50.33,50.28,50.3,28000.0,38.2111,38.2111,38.1731,38.1883,28000.0
2014-06-04 14:20:00,50.3,50.33,50.27,50.27,18600.0,38.1883,38.2111,38.1655,38.1655,18600.0
2014-06-04 14:25:00,50.27,50.32,50.27,50.32,12000.0,38.1655,38.2035,38.1655,38.2035,12000.0
2014-06-04 14:30:00,50.32,50.36,50.32,50.35,19400.0,38.2035,38.2339,38.2035,38.2263,19400.0
2014-06-04 14:35:00,50.35,50.35,50.3,50.31,14100.0,38.2263,38.2263,38.1883,38.1959,14100.0
2014-06-04 14:40:00,50.31,50.31,50.28,50.29,11600.0,38.1959,38.1959,38.1731,38.1807,11600.0
2014-06-04 14:45:00,50.29,50.3,50.24,50.24,12500.0,38.1807,38.1883,38.1428,38.1428,12500.0
2014-06-04 14:50:00,50.24,50.25,50.21,50.21,14000.0,38.1428,38.1503,38.12,38.12,14000.0
2014-06-04 14:55:00,50.21,50.27,50.21,50.27,8400.0,38.12,38.1655,38.12,38.1655,8400.0
2014-06-04 15:00:00,50.27,50.3,50.27,50.28,5100.0,38.1655,38.1883,38.1655,38.1731,5100.0
2014-06-04 15:05:00,50.3,50.31,50.25,50.25,19900.0,38.1883,38.1959,38.1503,38.1503,19900.0
2014-06-04 15:10:00,50.25,50.26,50.23,50.23,22300.0,38.1503,38.1579,38.1352,38.1352,22300.0
2014-06-04 15:15:00,50.24,50.24,50.18,50.19,14600.0,38.1428,38.1428,38.0972,38.1048,14600.0
2014-06-04 15:20:00,50.18,50.2,50.17,50.19,11800.0,38.0972,38.1124,38.0896,38.1048,11800.0
2014-06-04 15:25:00,50.19,50.2,50.19,50.19,8600.0,38.1048,38.1124,38.1048,38.1048,8600.0
2014-06-04 15:30:00,50.2,50.2,50.19,50.19,13100.0,38.1124,38.1124,38.1048,38.1048,13100.0
2014-06-04 15:35:00,50.19,50.21,50.19,50.19,34000.0,38.1048,38.12,38.1048,38.1048,34000.0
2014-06-04 15:40:00,50.19,50.21,50.17,50.18,32700.0,38.1048,38.12,38.0896,38.0972,32700.0
2014-06-04 15:45:00,50.18,50.21,50.15,50.19,50300.0,38.0972,38.12,38.0744,38.1048,50300.0
2014-06-04 15:50:00,50.19,50.2,50.18,50.19,29700.0,38.1048,38.1124,38.0972,38.1048,29700.0
2014-06-04 15:55:00,50.18,50.21,50.16,50.19,180500.0,38.0972,38.12,38.082,38.1048,180500.0
2014-06-05 09:30:00,50.41,50.5,50.32,50.32,22400.0,38.2718,38.3401,38.2035,38.2035,22400.0
2014-06-05 09:35:00,50.35,50.41,50.29,50.29,14800.0,38.2263,38.2718,38.1807,38.1807,14800.0
2014-06-05 09:40:00,50.28,50.38,50.28,50.36,15300.0,38.1731,38.249,38.1731,38.2339,15300.0
2014-06-05 09:45:00,50.39,50.52,50.38,50.43,13100.0,38.2566,38.3553,38.249,38.287,13100.0
2014-06-05 09:50:00,50.44,50.45,50.31,50.31,8400.0,38.2946,38.3022,38.1959,38.1959,8400.0
2014-06-05 09:55:00,50.32,50.34,50.2,50.24,11600.0,38.2035,38.2187,38.1124,38.1428,11600.0
2014-06-05 10:00:00,50.22,50.28,50.2,50.24,13200.0,38.1276,38.1731,38.1124,38.1428,13200.0
2014-06-05 10:05:00,50.24,50.25,50.2,50.23,13300.0,38.1428,38.1503,38.1124,38.1352,13300.0
2014-06-05 10:10:00,50.23,50.27,50.2,50.22,21500.0,38.1352,38.1655,38.1124,38.1276,21500.0
2014-06-05 10:15:00,50.22,50.25,50.21,50.21,9700.0,38.1276,38.1503,38.12,38.12,9700.0
2014-06-05 10:20:00,50.21,50.33,50.21,50.33,16000.0,38.12,38.2111,38.12,38.2111,16000.0
2014-06-05 10:25:00,50.33,50.4,50.31,50.4,7700.0,38.2111,38.2642,38.1959,38.2642,7700.0
2014-06-05 10:30:00,50.4,50.4,50.27,50.3,4800.0,38.2642,38.2642,38.1655,38.1883,4800.0
2014-06-05 10:35:00,50.31,50.31,50.27,50.3,9200.0,38.1959,38.1959,38.1655,38.1883,9200.0
2014-06-05 10:40:00,50.31,50.44,50.3,50.37,6800.0,38.1959,38.2946,38.1883,38.2415,6800.0
2014-06-05 10:45:00,50.37,50.4,50.3,50.37,8200.0,38.2415,38.2642,38.1883,38.2415,8200.0
2014-06-05 10:50:00,50.36,50.37,50.31,50.34,6500.0,38.2339,38.2415,38.1959,38.2187,6500.0
2014-06-05 10:55:00,50.36,50.38,50.32,50.36,10500.0,38.2339,38.249,38.2035,38.2339,10500.0
2014-06-05 11:00:00,50.35,50.42,50.33,50.42,9200.0,38.2263,38.2794,38.2111,38.2794,9200.0
2014-06-05 11:05:00,50.43,50.45,50.41,50.45,5100.0,38.287,38.3022,38.2718,38.3022,5100.0
2014-06-05 11:10:00,50.45,50.52,50.45,50.5,11300.0,38.3022,38.3553,38.3022,38.3401,11300.0
2014-06-05 11:15:00,50.49,50.59,50.49,50.59,8000.0,38.3326,38.4085,38.3326,38.4085,8000.0
2014-06-05 11:20:00,50.59,50.64,50.58,50.63,27900.0,38.4085,38.4464,38.4009,38.4388,27900.0
2014-06-05 11:25:00,50.64,50.7,50.63,50.69,16000.0,38.4464,38.492,38.4388,38.4844,16000.0
2014-06-05 11:30:00,50.69,50.76,50.68,50.74,21800.0,38.4844,38.5375,38.4768,38.5224,21800.0
2014-06-05 11:35:00,50.74,50.74,50.66,50.69,7400.0,38.5224,38.5224,38.4616,38.4844,7400.0
2014-06-05 11:40:00,50.7,50.79,50.7,50.79,14700.0,38.492,38.5603,38.492,38.5603,14700.0
2014-06-05 11:45:00,50.78,50.85,50.77,50.81,10200.0,38.5527,38.6059,38.5451,38.5755,10200.0
2014-06-05 11:50:00,50.81,50.85,50.78,50.78,14100.0,38.5755,38.6059,38.5527,38.5527,14100.0
2014-06-05 11:55:00,50.77,50.83,50.72,50.8,14500.0,38.5451,38.5907,38.5072,38.5679,14500.0
2014-06-05 12:00:00,50.81,50.89,50.81,50.89,7100.0,38.5755,38.6362,38.5755,38.6362,7100.0
2014-06-05 12:05:00,50.89,50.91,50.85,50.85,4700.0,38.6362,38.6514,38.6059,38.6059,4700.0
2014-06-05 12:10:00,50.85,50.92,50.85,50.89,10500.0,38.6059,38.659,38.6059,38.6362,10500.0
2014-06-05 12:15:00,50.89,50.89,50.76,50.76,10800.0,38.6362,38.6362,38.5375,38.5375,10800.0
2014-06-05 12:20:00,50.78,50.83,50.78,50.8,2800.0,38.5527,38.5907,38.5527,38.5679,2800.0
2014-06-05 12:25:00,50.79,50.85,50.79,50.83,2900.0,38.5603,38.6059,38.5603,38.5907,2900.0
2014-06-05 12:30:00,50.85,50.9,50.82,50.82,2700.0,38.6059,38.6438,38.5831,38.5831,2700.0
2014-06-05 12:35:00,50.83,50.97,50.82,50.96,20200.0,38.5907,38.697,38.5831,38.6894,20200.0
2014-06-05 12:40:00,50.96,51.03,50.96,51.02,12800.0,38.6894,38.7425,38.6894,38.7349,12800.0
2014-06-05 12:45:00,51.0,51.0,50.95,50.96,5100.0,38.7198,38.7198,38.6818,38.6894,5100.0
2014-06-05 12:50:00,50.95,51.01,50.95,51.01,8100.0,38.6818,38.7273,38.6818,38.7273,8100.0
2014-06-05 12:55:00,51.01,51.02,50.93,50.94,8500.0,38.7273,38.7349,38.6666,38.6742,8500.0
2014-06-05 13:00:00,50.94,51.01,50.94,50.97,7900.0,38.6742,38.7273,38.6742,38.697,7900.0
2014-06-05 13:05:00,50.97,51.0,50.97,50.97,3300.0,38.697,38.7198,38.697,38.697,3300.0
2014-06-05 13:10:00,50.98,50.99,50.97,50.97,3200.0,38.7046,38.7122,38.697,38.697,3200.0
2014-06-05 13:15:00,50.96,50.96,50.92,50.93,6000.0,38.6894,38.6894,38.659,38.6666,6000.0
2014-06-05 13:20:00,50.93,50.93,50.92,50.93,2900.0,38.6666,38.6666,38.659,38.6666,2900.0
2014-06-05 13:25:00,50.93,50.93,50.87,50.88,4800.0,38.6666,38.6666,38.6211,38.6286,4800.0
2014-06-05 13:30:00,50.87,50.91,50.87,50.91,5500.0,38.6211,38.6514,38.6211,38.6514,5500.0
2014-06-05 13:35:00,50.92,51.0,50.92,51.0,7700.0,38.659,38.7198,38.659,38.7198,7700.0
2014-06-05 13:40:00,51.0,51.01,50.92,50.94,12200.0,38.7198,38.7273,38.659,38.6742,12200.0
2014-06-05 13:45:00,50.94,50.96,50.92,50.92,6300.0,38.6742,38.6894,38.659,38.659,6300.0
2014-06-05 13:50:00,50.93,50.98,50.93,50.98,8000.0,38.6666,38.7046,38.6666,38.7046,8000.0
2014-06-05 13:55:00,50.98,51.04,50.97,51.03,8200.0,38.7046,38.7501,38.697,38.7425,8200.0
2014-06-05 14:00:00,51.04,51.04,50.99,51.01,7800.0,38.7501,38.7501,38.7122,38.7273,7800.0
2014-06-05 14:05:00,51.0,51.03,50.99,51.03,8500.0,38.7198,38.7425,38.7122,38.7425,8500.0
2014-06-05 14:10:00,51.03,51.05,51.0,51.02,6200.0,38.7425,38.7577,38.7198,38.7349,6200.0
2014-06-05 14:15:00,51.03,51.04,51.03,51.04,6200.0,38.7425,38.7501,38.7425,38.7501,6200.0
2014-06-05 14:20:00,51.03,51.25,51.03,51.24,123500.0,38.7425,38.9096,38.7425,38.902,123500.0
2014-06-05 14:25:00,51.24,51.24,51.13,51.13,25400.0,38.902,38.902,38.8185,38.8185,25400.0
2014-06-05 14:30:00,51.13,51.17,51.13,51.15,17600.0,38.8185,38.8488,38.8185,38.8336,17600.0
2014-06-05 14:35:00,51.16,51.16,51.11,51.11,14000.0,38.8412,38.8412,38.8033,38.8033,14000.0
2014-06-05 14:40:00,51.12,51.18,51.12,51.15,19000.0,38.8109,38.8564,38.8109,38.8336,19000.0
2014-06-05 14:45:00,51.15,51.15,51.12,51.14,18800.0,38.8336,38.8336,38.8109,38.826,18800.0
2014-06-05 14:50:00,51.13,51.13,51.0,51.01,60200.0,38.8185,38.8185,38.7198,38.7273,60200.0
2014-06-05 14:55:00,51.01,51.01,50.98,50.99,13100.0,38.7273,38.7273,38.7046,38.7122,13100.0
2014-06-05 15:00:00,50.98,51.04,50.97,51.01,16300.0,38.7046,38.7501,38.697,38.7273,16300.0
2014-06-05 15:05:00,51.01,51.07,51.01,51.02,13100.0,38.7273,38.7729,38.7273,38.7349,13100.0
2014-06-05 15:10:00,51.01,51.01,50.96,50.96,12400.0,38.7273,38.7273,38.6894,38.6894,12400.0
2014-06-05 15:15:00,50.97,51.0,50.95,50.96,30700.0,38.697,38.7198,38.6818,38.6894,30700.0
2014-06-05 15:20:00,50.97,50.98,50.92,50.93,22500.0,38.697,38.7046,38.659,38.6666,22500.0
2014-06-05 15:25:00,50.94,50.99,50.94,50.99,8000.0,38.6742,38.7122,38.6742,38.7122,8000.0
2014-06-05 15:30:00,50.99,50.99,50.95,50.96,17400.0,38.7122,38.7122,38.6818,38.6894,17400.0
2014-06-05 15:35:00,50.96,50.97,50.95,50.97,8000.0,38.6894,38.697,38.6818,38.697,8000.0
2014-06-05 15:40:00,50.97,51.01,50.97,50.97,24500.0,38.697,38.7273,38.697,38.697,24500.0
2014-06-05 15:45:00,50.98,50.98,50.94,50.95,37900.0,38.7046,38.7046,38.6742,38.6818,37900.0
2014-06-05 15:50:00,50.94,50.97,50.94,50.97,43500.0,38.6742,38.697,38.6742,38.697,43500.0
2014-06-05 15:55:00,50.97,50.97,50.94,50.97,100900.0,38.697,38.697,38.6742,38.697,100900.0
2014-06-06 09:30:00,51.02,51.08,50.7,50.71,68700.0,38.7349,38.7805,38.492,38.4996,68700.0
2014-06-06 09:35:00,50.75,51.06,50.71,51.05,50000.0,38.53,38.7653,38.4996,38.7577,50000.0
2014-06-06 09:40:00,51.05,51.09,50.95,50.99,16500.0,38.7577,38.7881,38.6818,38.7122,16500.0
2014-06-06 09:45:00,50.97,50.97,50.86,50.91,22700.0,38.697,38.697,38.6135,38.6514,22700.0
2014-06-06 09:50:00,50.9,50.9,50.75,50.75,18800.0,38.6438,38.6438,38.53,38.53,18800.0
2014-06-06 09:55:00,50.75,50.84,50.75,50.82,14900.0,38.53,38.5983,38.53,38.5831,14900.0
2014-06-06 10:00:00,50.84,50.86,50.76,50.82,31000.0,38.5983,38.6135,38.5375,38.5831,31000.0
2014-06-06 10:05:00,50.82,50.88,50.82,50.86,18900.0,38.5831,38.6286,38.5831,38.6135,18900.0
2014-06-06 10:10:00,50.87,50.89,50.84,50.85,14200.0,38.6211,38.6362,38.5983,38.6059,14200.0
2014-06-06 10:15:00,50.86,50.87,50.81,50.83,16100.0,38.6135,38.6211,38.5755,38.5907,16100.0
2014-06-06 10:20:00,50.83,50.85,50.81,50.83,11700.0,38.5907,38.6059,38.5755,38.5907,11700.0
2014-06-06 10:25:00,50.82,50.87,50.82,50.86,13600.0,38.5831,38.6211,38.5831,38.6135,13600.0
2014-06-06 10:30:00,50.86,50.89,50.85,50.89,15600.0,38.6135,38.6362,38.6059,38.6362,15600.0
2014-06-06 10:35:00,50.89,50.9,50.87,50.9,15800.0,38.6362,38.6438,38.6211,38.6438,15800.0
2014-06-06 10:40:00,50.9,50.9,50.88,50.9,7500.0,38.6438,38.6438,38.6286,38.6438,7500.0
2014-06-06 10:45:00,50.9,50.95,50.9,50.94,10500.0,38.6438,38.6818,38.6438,38.6742,10500.0
2014-06-06 10:50:00,50.94,50.95,50.94,50.94,9600.0,38.6742,38.6818,38.6742,38.6742,9600.0
2014-06-06 10:55:00,50.94,50.98,50.93,50.98,13200.0,38.6742,38.7046,38.6666,38.7046,13200.0
2014-06-06 11:00:00,50.99,51.01,50.98,51.01,12700.0,38.7122,38.7273,38.7046,38.7273,12700.0
2014-06-06 11:05:00,51.01,51.05,51.0,51.05,19000.0,38.7273,38.7577,38.7198,38.7577,19000.0
2014-06-06 11:10:00,51.05,51.06,51.01,51.03,12000.0,38.7577,38.7653,38.7273,38.7425,12000.0
2014-06-06 11:15:00,51.04,51.04,51.01,51.02,7900.0,38.7501,38.7501,38.7273,38.7349,7900.0
2014-06-06 11:20:00,51.02,51.03,50.97,51.0,10300.0,38.7349,38.7425,38.697,38.7198,10300.0
2014-06-06 11:25:00,50.99,51.0,50.98,51.0,13600.0,38.7122,38.7198,38.7046,38.7198,13600.0
2014-06-06 11:30:00,51.0,51.12,51.0,51.11,12700.0,38.7198,38.8109,38.7198,38.8033,12700.0
2014-06-06 11:35:00,51.12,51.24,51.12,51.22,23600.0,38.8109,38.902,38.8109,38.8868,23600.0
2014-06-06 11:40:00,51.23,51.25,51.21,51.22,5100.0,38.8944,38.9096,38.8792,38.8868,5100.0
2014-06-06 11:45:00,51.23,51.26,51.23,51.25,5600.0,38.8944,38.9171,38.8944,38.9096,5600.0
2014-06-06 11:50:00,51.26,51.28,51.25,51.26,3500.0,38.9171,38.9323,38.9096,38.9171,3500.0
2014-06-06 11:55:00,51.26,51.26,51.22,51.22,10000.0,38.9171,38.9171,38.8868,38.8868,10000.0
2014-06-06 12:00:00,51.22,51.27,51.21,51.27,9600.0,38.8868,38.9247,38.8792,38.9247,9600.0
2014-06-06 12:05:00,51.27,51.29,51.24,51.25,20800.0,38.9247,38.9399,38.902,38.9096,20800.0
2014-06-06 12:10:00,51.25,51.26,51.17,51.19,16000.0,38.9096,38.9171,38.8488,38.864,16000.0
2014-06-06 12:15:00,51.2,51.27,51.2,51.27,4000.0,38.8716,38.9247,38.8716,38.9247,4000.0
2014-06-06 12:20:00,51.28,51.29,51.23,51.23,7200.0,38.9323,38.9399,38.8944,38.8944,7200.0
2014-06-06 12:25:00,51.24,51.25,51.21,51.23,1900.0,38.902,38.9096,38.8792,38.8944,1900.0
2014-06-06 12:30:00,51.24,51.31,51.24,51.3,4700.0,38.902,38.9551,38.902,38.9475,4700.0
2014-06-06 12:35:00,51.3,51.35,51.29,51.35,3600.0,38.9475,38.9855,38.9399,38.9855,3600.0
2014-06-06 12:40:00,51.34,51.37,51.32,51.37,4200.0,38.9779,39.0007,38.9627,39.0007,4200.0
2014-06-06 12:45:00,51.36,51.39,51.34,51.39,3500.0,38.9931,39.0158,38.9779,39.0158,3500.0
2014-06-06 12:50:00,51.38,51.39,51.37,51.38,5700.0,39.0083,39.0158,39.0007,39.0083,5700.0
2014-06-06 12:55:00,51.37,51.38,51.33,51.36,8200.0,39.0007,39.0083,38.9703,38.9931,8200.0
2014-06-06 13:00:00,51.36,51.38,51.32,51.38,21200.0,38.9931,39.0083,38.9627,39.0083,21200.0
2014-06-06 13:05:00,51.39,51.45,51.39,51.45,6200.0,39.0158,39.0614,39.0158,39.0614,6200.0
2014-06-06 13:10:00,51.45,51.45,51.42,51.43,5300.0,39.0614,39.0614,39.0386,39.0462,5300.0
2014-06-06 13:15:00,51.43,51.45,51.43,51.45,7200.0,39.0462,39.0614,39.0462,39.0614,7200.0
2014-06-06 13:20:00,51.45,51.48,51.45,51.48,3700.0,39.0614,39.0842,39.0614,39.0842,3700.0
2014-06-06 13:25:00,51.47,51.47,51.43,51.44,3500.0,39.0766,39.0766,39.0462,39.0538,3500.0
2014-06-06 13:30:00,51.43,51.45,51.42,51.43,7900.0,39.0462,39.0614,39.0386,39.0462,7900.0
2014-06-06 13:35:00,51.43,51.46,51.42,51.46,6600.0,39.0462,39.069,39.0386,39.069,6600.0
2014-06-06 13:40:00,51.46,51.46,51.43,51.43,27800.0,39.069,39.069,39.0462,39.0462,27800.0
2014-06-06 13:45:00,51.44,51.47,51.44,51.47,16200.0,39.0538,39.0766,39.0538,39.0766,16200.0
2014-06-06 13:50:00,51.47,51.47,51.44,51.45,16100.0,39.0766,39.0766,39.0538,39.0614,16100.0
2014-06-06 13:55:00,51.44,51.44,51.4,51.42,20500.0,39.0538,39.0538,39.0234,39.0386,20500.0
2014-06-06 14:00:00,51.42,51.43,51.4,51.42,12500.0,39.0386,39.0462,39.0234,39.0386,12500.0
2014-06-06 14:05:00,51.42,51.45,51.4,51.45,12700.0,39.0386,39.0614,39.0234,39.0614,12700.0
2014-06-06 14:10:00,51.45,51.47,51.45,51.46,6400.0,39.0614,39.0766,39.0614,39.069,6400.0
2014-06-06 14:15:00,51.45,51.46,51.42,51.43,12100.0,39.0614,39.069,39.0386,39.0462,12100.0
2014-06-06 14:20:00,51.44,51.44,51.41,51.42,11600.0,39.0538,39.0538,39.031,39.0386,11600.0
2014-06-06 14:25:00,51.42,51.42,51.41,51.41,15200.0,39.0386,39.0386,39.031,39.031,15200.0
2014-06-06 14:30:00,51.42,51.42,51.4,51.4,15900.0,39.0386,39.0386,39.0234,39.0234,15900.0
2014-06-06 14:35:00,51.4,51.41,51.4,51.41,24500.0,39.0234,39.031,39.0234,39.031,24500.0
2014-06-06 14:40:00,51.41,51.41,51.4,51.4,15700.0,39.031,39.031,39.0234,39.0234,15700.0
2014-06-06 14:45:00,51.41,51.41,51.3,51.3,17700.0,39.031,39.031,38.9475,38.9475,17700.0
2014-06-06 14:50:00,51.3,51.31,51.28,51.28,7900.0,38.9475,38.9551,38.9323,38.9323,7900.0
2014-06-06 14:55:00,51.28,51.33,51.28,51.33,13400.0,38.9323,38.9703,38.9323,38.9703,13400.0
2014-06-06 15:00:00,51.32,51.32,51.29,51.31,16400.0,38.9627,38.9627,38.9399,38.9551,16400.0
2014-06-06 15:05:00,51.32,51.34,51.31,51.31,12200.0,38.9627,38.9779,38.9551,38.9551,12200.0
2014-06-06 15:10:00,51.32,51.34,51.31,51.31,12000.0,38.9627,38.9779,38.9551,38.9551,12000.0
2014-06-06 15:15:00,51.31,51.31,51.26,51.26,14600.0,38.9551,38.9551,38.9171,38.9171,14600.0
2014-06-06 15:20:00,51.27,51.28,51.26,51.28,16300.0,38.9247,38.9323,38.9171,38.9323,16300.0
2014-06-06 15:25:00,51.28,51.3,51.27,51.28,17300.0,38.9323,38.9475,38.9247,38.9323,17300.0
2014-06-06 15:30:00,51.29,51.29,51.27,51.28,22100.0,38.9399,38.9399,38.9247,38.9323,22100.0
2014-06-06 15:35:00,51.28,51.3,51.27,51.27,24900.0,38.9323,38.9475,38.9247,38.9247,24900.0
2014-06-06 15:40:00,51.27,51.28,51.26,51.27,40700.0,38.9247,38.9323,38.9171,38.9247,40700.0
2014-06-06 15:45:00,51.26,51.27,51.23,51.23,41900.0,38.9171,38.9247,38.8944,38.8944,41900.0
2014-06-06 15:50:00,51.23,51.24,51.2,51.21,49400.0,38.8944,38.902,38.8716,38.8792,49400.0
2014-06-06 15:55:00,51.2,51.24,51.19,51.23,101100.0,38.8716,38.902,38.864,38.8944,101100.0
2014-06-09 09:30:00,51.24,51.27,51.04,51.18,32400.0,38.902,38.9247,38.7501,38.8564,32400.0
2014-06-09 09:35:00,51.2,51.32,51.2,51.31,17300.0,38.8716,38.9627,38.8716,38.9551,17300.0
2014-06-09 09:40:00,51.34,51.4,51.32,51.32,10100.0,38.9779,39.0234,38.9627,38.9627,10100.0
2014-06-09 09:45:00,51.32,51.42,51.32,51.4,16600.0,38.9627,39.0386,38.9627,39.0234,16600.0
2014-06-09 09:50:00,51.4,51.42,51.37,51.4,14600.0,39.0234,39.0386,39.0007,39.0234,14600.0
2014-06-09 09:55:00,51.4,51.41,51.35,51.37,8300.0,39.0234,39.031,38.9855,39.0007,8300.0
2014-06-09 10:00:00,51.39,51.41,51.29,51.29,6100.0,39.0158,39.031,38.9399,38.9399,6100.0
2014-06-09 10:05:00,51.29,51.32,51.26,51.3,7400.0,38.9399,38.9627,38.9171,38.9475,7400.0
2014-06-09 10:10:00,51.28,51.3,51.23,51.23,4300.0,38.9323,38.9475,38.8944,38.8944,4300.0
2014-06-09 10:15:00,51.24,51.27,51.23,51.26,5800.0,38.902,38.9247,38.8944,38.9171,5800.0
2014-06-09 10:20:00,51.27,51.29,51.23,51.24,6200.0,38.9247,38.9399,38.8944,38.902,6200.0
2014-06-09 10:25:00,51.26,51.26,51.17,51.17,7700.0,38.9171,38.9171,38.8488,38.8488,7700.0
2014-06-09 10:30:00,51.18,51.2,51.12,51.12,35000.0,38.8564,38.8716,38.8109,38.8109,35000.0
2014-06-09 10:35:00,51.12,51.14,51.06,51.11,39800.0,38.8109,38.826,38.7653,38.8033,39800.0
2014-06-09 10:40:00,51.11,51.12,51.01,51.02,22000.0,38.8033,38.8109,38.7273,38.7349,22000.0
2014-06-09 10:45:00,51.03,51.07,51.03,51.06,15700.0,38.7425,38.7729,38.7425,38.7653,15700.0
2014-06-09 10:50:00,51.05,51.11,51.03,51.05,17500.0,38.7577,38.8033,38.7425,38.7577,17500.0
2014-06-09 10:55:00,51.05,51.06,50.97,51.01,19800.0,38.7577,38.7653,38.697,38.7273,19800.0
2014-06-09 11:00:00,51.01,51.01,50.94,50.95,16500.0,38.7273,38.7273,38.6742,38.6818,16500.0
2014-06-09 11:05:00,50.94,50.96,50.93,50.94,20900.0,38.6742,38.6894,38.6666,38.6742,20900.0
2014-06-09 11:10:00,50.94,50.97,50.94,50.97,14800.0,38.6742,38.697,38.6742,38.697,14800.0
2014-06-09 11:15:00,50.99,51.02,50.97,50.99,10900.0,38.7122,38.7349,38.697,38.7122,10900.0
2014-06-09 11:20:00,50.99,51.04,50.99,51.01,9300.0,38.7122,38.7501,38.7122,38.7273,9300.0
2014-06-09 11:25:00,51.03,51.06,51.01,51.05,12900.0,38.7425,38.7653,38.7273,38.7577,12900.0
2014-06-09 11:30:00,51.05,51.07,51.02,51.03,11500.0,38.7577,38.7729,38.7349,38.7425,11500.0
2014-06-09 11:35:00,51.04,51.05,51.02,51.03,6200.0,38.7501,38.7577,38.7349,38.7425,6200.0
2014-06-09 11:40:00,51.04,51.07,51.03,51.05,6200.0,38.7501,38.7729,38.7425,38.7577,6200.0
2014-06-09 11:45:00,51.04,51.05,51.02,51.05,9600.0,38.7501,38.7577,38.7349,38.7577,9600.0
2014-06-09 11:50:00,51.05,51.1,51.05,51.08,14700.0,38.7577,38.7957,38.7577,38.7805,14700.0
2014-06-09 11:55:00,51.08,51.09,51.05,51.08,5300.0,38.7805,38.7881,38.7577,38.7805,5300.0
2014-06-09 12:00:00,51.07,51.07,51.03,51.04,6000.0,38.7729,38.7729,38.7425,38.7501,6000.0
2014-06-09 12:05:00,51.04,51.04,51.01,51.02,7100.0,38.7501,38.7501,38.7273,38.7349,7100.0
2014-06-09 12:10:00,51.03,51.04,51.02,51.03,3800.0,38.7425,38.7501,38.7349,38.7425,3800.0
2014-06-09 12:15:00,51.04,51.07,51.04,51.07,4700.0,38.7501,38.7729,38.7501,38.7729,4700.0
2014-06-09 12:20:00,51.07,51.08,51.04,51.08,5200.0,38.7729,38.7805,38.7501,38.7805,5200.0
2014-06-09 12:25:00,51.08,51.08,51.02,51.02,7500.0,38.7805,38.7805,38.7349,38.7349,7500.0
2014-06-09 12:30:00,51.02,51.05,51.01,51.05,4000.0,38.7349,38.7577,38.7273,38.7577,4000.0
2014-06-09 12:35:00,51.05,51.07,51.04,51.04,6200.0,38.7577,38.7729,38.7501,38.7501,6200.0
2014-06-09 12:40:00,51.05,51.08,51.04,51.04,5400.0,38.7577,38.7805,38.7501,38.7501,5400.0
2014-06-09 12:45:00,51.03,51.05,51.01,51.02,4000.0,38.7425,38.7577,38.7273,38.7349,4000.0
2014-06-09 12:50:00,51.01,51.01,50.98,51.01,5000.0,38.7273,38.7273,38.7046,38.7273,5000.0
2014-06-09 12:55:00,51.01,51.02,50.97,50.98,7300.0,38.7273,38.7349,38.697,38.7046,7300.0
2014-06-09 13:00:00,50.98,50.99,50.97,50.98,4700.0,38.7046,38.7122,38.697,38.7046,4700.0
2014-06-09 13:05:00,50.99,50.99,50.97,50.97,9700.0,38.7122,38.7122,38.697,38.697,9700.0
2014-06-09 13:10:00,50.97,50.97,50.97,50.97,2200.0,38.697,38.697,38.697,38.697,2200.0
2014-06-09 13:15:00,50.97,50.97,50.94,50.96,15100.0,38.697,38.697,38.6742,38.6894,15100.0
2014-06-09 13:20:00,50.97,50.97,50.92,50.93,7300.0,38.697,38.697,38.659,38.6666,7300.0
2014-06-09 13:25:00,50.94,50.94,50.92,50.93,4200.0,38.6742,38.6742,38.659,38.6666,4200.0
2014-06-09 13:30:00,50.93,50.94,50.89,50.89,12500.0,38.6666,38.6742,38.6362,38.6362,12500.0
2014-06-09 13:35:00,50.89,50.93,50.88,50.92,8100.0,38.6362,38.6666,38.6286,38.659,8100.0
2014-06-09 13:40:00,50.92,50.93,50.89,50.92,27700.0,38.659,38.6666,38.6362,38.659,27700.0
2014-06-09 13:45:00,50.91,50.92,50.86,50.87,10100.0,38.6514,38.659,38.6135,38.6211,10100.0
2014-06-09 13:50:00,50.88,50.89,50.86,50.87,8100.0,38.6286,38.6362,38.6135,38.6211,8100.0
2014-06-09 13:55:00,50.87,50.89,50.83,50.83,12100.0,38.6211,38.6362,38.5907,38.5907,12100.0
2014-06-09 14:00:00,50.83,50.83,50.8,50.81,15200.0,38.5907,38.5907,38.5679,38.5755,15200.0
2014-06-09 14:05:00,50.81,50.81,50.73,50.73,22300.0,38.5755,38.5755,38.5148,38.5148,22300.0
2014-06-09 14:10:00,50.74,50.74,50.66,50.66,14600.0,38.5224,38.5224,38.4616,38.4616,14600.0
2014-06-09 14:15:00,50.66,50.73,50.66,50.72,11200.0,38.4616,38.5148,38.4616,38.5072,11200.0
2014-06-09 14:20:00,50.72,50.76,50.69,50.69,13200.0,38.5072,38.5375,38.4844,38.4844,13200.0
2014-06-09 14:25:00,50.69,50.71,50.65,50.67,34700.0,38.4844,38.4996,38.454,38.4692,34700.0
2014-06-09 14:30:00,50.68,50.69,50.62,50.64,17100.0,38.4768,38.4844,38.4313,38.4464,17100.0
2014-06-09 14:35:00,50.64,50.69,50.63,50.69,11400.0,38.4464,38.4844,38.4388,38.4844,11400.0
2014-06-09 14:40:00,50.68,50.77,50.67,50.77,10900.0,38.4768,38.5451,38.4692,38.5451,10900.0
2014-06-09 14:45:00,50.76,50.77,50.71,50.72,11200.0,38.5375,38.5451,38.4996,38.5072,11200.0
2014-06-09 14:50:00,50.73,50.73,50.69,50.72,12700.0,38.5148,38.5148,38.4844,38.5072,12700.0
2014-06-09 14:55:00,50.71,50.74,50.71,50.72,17800.0,38.4996,38.5224,38.4996,38.5072,17800.0
2014-06-09 15:00:00,50.73,50.78,50.73,50.78,13300.0,38.5148,38.5527,38.5148,38.5527,13300.0
2014-06-09 15:05:00,50.78,50.84,50.77,50.82,10200.0,38.5527,38.5983,38.5451,38.5831,10200.0
2014-06-09 15:10:00,50.81,50.83,50.77,50.77,12600.0,38.5755,38.5907,38.5451,38.5451,12600.0
2014-06-09 15:15:00,50.78,50.81,50.75,50.81,16100.0,38.5527,38.5755,38.53,38.5755,16100.0
2014-06-09 15:20:00,50.8,50.82,50.78,50.81,22800.0,38.5679,38.5831,38.5527,38.5755,22800.0
2014-06-09 15:25:00,50.81,50.82,50.77,50.78,20500.0,38.5755,38.5831,38.5451,38.5527,20500.0
2014-06-09 15:30:00,50.79,50.79,50.76,50.76,12000.0,38.5603,38.5603,38.5375,38.5375,12000.0
2014-06-09 15:35:00,50.77,50.77,50.73,50.74,25700.0,38.5451,38.5451,38.5148,38.5224,25700.0
2014-06-09 15:40:00,50.74,50.78,50.73,50.75,26000.0,38.5224,38.5527,38.5148,38.53,26000.0
2014-06-09 15:45:00,50.76,50.81,50.76,50.79,40400.0,38.5375,38.5755,38.5375,38.5603,40400.0
2014-06-09 15:50:00,50.8,50.82,50.76,50.8,64800.0,38.5679,38.5831,38.5375,38.5679,64800.0
2014-06-09 15:55:00,50.79,50.8,50.73,50.79,140400.0,38.5603,38.5679,38.5148,38.5603,140400.0
2014-06-10 09:30:00,50.7,50.94,50.7,50.91,25400.0,38.492,38.6742,38.492,38.6514,25400.0
2014-06-10 09:35:00,50.94,50.94,50.71,50.74,8900.0,38.6742,38.6742,38.4996,38.5224,8900.0
2014-06-10 09:40:00,50.72,50.79,50.64,50.69,8800.0,38.5072,38.5603,38.4464,38.4844,8800.0
2014-06-10 09:45:00,50.7,50.75,50.69,50.71,8600.0,38.492,38.53,38.4844,38.4996,8600.0
2014-06-10 09:50:00,50.71,50.73,50.63,50.64,3500.0,38.4996,38.5148,38.4388,38.4464,3500.0
2014-06-10 09:55:00,50.65,50.65,50.56,50.65,6600.0,38.454,38.454,38.3857,38.454,6600.0
2014-06-10 10:00:00,50.61,50.61,50.51,50.51,6600.0,38.4237,38.4237,38.3477,38.3477,6600.0
2014-06-10 10:05:00,50.52,50.55,50.47,50.49,21800.0,38.3553,38.3781,38.3174,38.3326,21800.0
2014-06-10 10:10:00,50.49,50.59,50.47,50.59,7400.0,38.3326,38.4085,38.3174,38.4085,7400.0
2014-06-10 10:15:00,50.57,50.63,50.54,50.55,15000.0,38.3933,38.4388,38.3705,38.3781,15000.0
2014-06-10 10:20:00,50.54,50.69,50.54,50.69,14900.0,38.3705,38.4844,38.3705,38.4844,14900.0
2014-06-10 10:25:00,50.72,50.72,50.68,50.69,4600.0,38.5072,38.5072,38.4768,38.4844,4600.0
2014-06-10 10:30:00,50.7,50.74,50.68,50.7,3100.0,38.492,38.5224,38.4768,38.492,3100.0
2014-06-10 10:35:00,50.7,50.7,50.66,50.68,6800.0,38.492,38.492,38.4616,38.4768,6800.0
2014-06-10 10:40:00,50.67,50.68,50.6,50.61,20700.0,38.4692,38.4768,38.4161,38.4237,20700.0
2014-06-10 10:45:00,50.61,50.62,50.57,50.6,8500.0,38.4237,38.4313,38.3933,38.4161,8500.0
2014-06-10 10:50:00,50.59,50.62,50.57,50.58,5900.0,38.4085,38.4313,38.3933,38.4009,5900.0
2014-06-10 10:55:00,50.59,50.62,50.55,50.59,9900.0,38.4085,38.4313,38.3781,38.4085,9900.0
2014-06-10 11:00:00,50.59,50.61,50.57,50.57,9500.0,38.4085,38.4237,38.3933,38.3933,9500.0
2014-06-10 11:05:00,50.58,50.64,50.58,50.62,6100.0,38.4009,38.4464,38.4009,38.4313,6100.0
2014-06-10 11:10:00,50.61,50.61,50.55,50.58,5500.0,38.4237,38.4237,38.3781,38.4009,5500.0
2014-06-10 11:15:00,50.58,50.61,50.58,50.59,6600.0,38.4009,38.4237,38.4009,38.4085,6600.0
2014-06-10 11:20:00,50.57,50.57,50.52,50.56,4900.0,38.3933,38.3933,38.3553,38.3857,4900.0
2014-06-10 11:25:00,50.57,50.61,50.56,50.57,6700.0,38.3933,38.4237,38.3857,38.3933,6700.0
2014-06-10 11:30:00,50.57,50.58,50.56,50.57,4500.0,38.3933,38.4009,38.3857,38.3933,4500.0
2014-06-10 11:35:00,50.58,50.6,50.49,50.6,12200.0,38.4009,38.4161,38.3326,38.4161,12200.0
2014-06-10 11:40:00,50.57,50.61,50.54,50.61,6100.0,38.3933,38.4237,38.3705,38.4237,6100.0
2014-06-10 11:45:00,50.6,50.62,50.57,50.57,6400.0,38.4161,38.4313,38.3933,38.3933,6400.0
2014-06-10 11:50:00,50.57,50.58,50.52,50.54,6300.0,38.3933,38.4009,38.3553,38.3705,6300.0
2014-06-10 11:55:00,50.54,50.55,50.53,50.54,4300.0,38.3705,38.3781,38.3629,38.3705,4300.0
2014-06-10 12:00:00,50.54,50.55,50.5,50.51,6000.0,38.3705,38.3781,38.3401,38.3477,6000.0
2014-06-10 12:05:00,50.51,50.54,50.49,50.52,9100.0,38.3477,38.3705,38.3326,38.3553,9100.0
2014-06-10 12:10:00,50.51,50.52,50.5,50.52,2200.0,38.3477,38.3553,38.3401,38.3553,2200.0
2014-06-10 12:15:00,50.52,50.58,50.52,50.57,9600.0,38.3553,38.4009,38.3553,38.3933,9600.0
2014-06-10 12:20:00,50.56,50.58,50.55,50.55,5200.0,38.3857,38.4009,38.3781,38.3781,5200.0
2014-06-10 12:25:00,50.55,50.55,50.53,50.55,4100.0,38.3781,38.3781,38.3629,38.3781,4100.0
2014-06-10 12:30:00,50.56,50.58,50.56,50.57,3100.0,38.3857,38.4009,38.3857,38.3933,3100.0
2014-06-10 12:35:00,50.58,50.62,50.58,50.62,2600.0,38.4009,38.4313,38.4009,38.4313,2600.0
2014-06-10 12:40:00,50.61,50.63,50.6,50.63,4900.0,38.4237,38.4388,38.4161,38.4388,4900.0
2014-06-10 12:45:00,50.62,50.62,50.61,50.62,2100.0,38.4313,38.4313,38.4237,38.4313,2100.0
2014-06-10 12:50:00,50.61,50.66,50.61,50.65,3300.0,38.4237,38.4616,38.4237,38.454,3300.0
2014-06-10 12:55:00,50.64,50.65,50.63,50.64,2500.0,38.4464,38.454,38.4388,38.4464,2500.0
2014-06-10 13:00:00,50.65,50.66,50.64,50.65,2900.0,38.454,38.4616,38.4464,38.454,2900.0
2014-06-10 13:05:00,50.65,50.65,50.6,50.6,1700.0,38.454,38.454,38.4161,38.4161,1700.0
2014-06-10 13:10:00,50.6,50.6,50.57,50.57,1400.0,38.4161,38.4161,38.3933,38.3933,1400.0
2014-06-10 13:15:00,50.57,50.59,50.55,50.55,2000.0,38.3933,38.4085,38.3781,38.3781,2000.0
2014-06-10 13:20:00,50.55,50.56,50.55,50.55,2800.0,38.3781,38.3857,38.3781,38.3781,2800.0
2014-06-10 13:25:00,50.55,50.56,50.53,50.56,5700.0,38.3781,38.3857,38.3629,38.3857,5700.0
2014-06-10 13:30:00,50.57,50.61,50.56,50.61,3900.0,38.3933,38.4237,38.3857,38.4237,3900.0
2014-06-10 13:35:00,50.61,50.62,50.61,50.62,2300.0,38.4237,38.4313,38.4237,38.4313,2300.0
2014-06-10 13:40:00,50.62,50.64,50.62,50.64,2400.0,38.4313,38.4464,38.4313,38.4464,2400.0
2014-06-10 13:45:00,50.63,50.66,50.63,50.66,7700.0,38.4388,38.4616,38.4388,38.4616,7700.0
2014-06-10 13:50:00,50.66,50.66,50.64,50.66,5700.0,38.4616,38.4616,38.4464,38.4616,5700.0
2014-06-10 13:55:00,50.65,50.65,50.62,50.63,6900.0,38.454,38.454,38.4313,38.4388,6900.0
2014-06-10 14:00:00,50.64,50.65,50.63,50.65,6700.0,38.4464,38.454,38.4388,38.454,6700.0
2014-06-10 14:05:00,50.64,50.66,50.63,50.63,7000.0,38.4464,38.4616,38.4388,38.4388,7000.0
2014-06-10 14:10:00,50.63,50.65,50.63,50.65,5100.0,38.4388,38.454,38.4388,38.454,5100.0
2014-06-10 14:15:00,50.64,50.67,50.62,50.67,10100.0,38.4464,38.4692,38.4313,38.4692,10100.0
2014-06-10 14:20:00,50.68,50.69,50.67,50.67,2400.0,38.4768,38.4844,38.4692,38.4692,2400.0
2014-06-10 14:25:00,50.68,50.69,50.66,50.68,3600.0,38.4768,38.4844,38.4616,38.4768,3600.0
2014-06-10 14:30:00,50.67,50.68,50.64,50.65,8600.0,38.4692,38.4768,38.4464,38.454,8600.0
2014-06-10 14:35:00,50.65,50.65,50.63,50.63,3100.0,38.454,38.454,38.4388,38.4388,3100.0
2014-06-10 14:40:00,50.63,50.64,50.62,50.63,6300.0,38.4388,38.4464,38.4313,38.4388,6300.0
2014-06-10 14:45:00,50.62,50.64,50.6,50.6,14300.0,38.4313,38.4464,38.4161,38.4161,14300.0
2014-06-10 14:50:00,50.6,50.6,50.58,50.58,9800.0,38.4161,38.4161,38.4009,38.4009,9800.0
2014-06-10 14:55:00,50.58,50.59,50.57,50.58,9800.0,38.4009,38.4085,38.3933,38.4009,9800.0
2014-06-10 15:00:00,50.59,50.59,50.57,50.59,15300.0,38.4085,38.4085,38.3933,38.4085,15300.0
2014-06-10 15:05:00,50.59,50.59,50.57,50.58,27700.0,38.4085,38.4085,38.3933,38.4009,27700.0
2014-06-10 15:10:00,50.57,50.58,50.56,50.56,18500.0,38.3933,38.4009,38.3857,38.3857,18500.0
2014-06-10 15:15:00,50.57,50.57,50.55,50.57,14700.0,38.3933,38.3933,38.3781,38.3933,14700.0
2014-06-10 15:20:00,50.56,50.6,50.56,50.6,9500.0,38.3857,38.4161,38.3857,38.4161,9500.0
2014-06-10 15:25:00,50.6,50.6,50.57,50.6,16900.0,38.4161,38.4161,38.3933,38.4161,16900.0
2014-06-10 15:30:00,50.6,50.62,50.59,50.62,14300.0,38.4161,38.4313,38.4085,38.4313,14300.0
2014-06-10 15:35:00,50.62,50.62,50.59,50.61,20900.0,38.4313,38.4313,38.4085,38.4237,20900.0
2014-06-10 15:40:00,50.61,50.62,50.61,50.61,10900.0,38.4237,38.4313,38.4237,38.4237,10900.0
2014-06-10 15:45:00,50.62,50.65,50.62,50.65,21200.0,38.4313,38.454,38.4313,38.454,21200.0
2014-06-10 15:50:00,50.65,50.68,50.64,50.68,24100.0,38.454,38.4768,38.4464,38.4768,24100.0
2014-06-10 15:55:00,50.67,50.69,50.67,50.68,54800.0,38.4692,38.4844,38.4692,38.4768,54800.0
2014-06-11 09:30:00,50.6,50.6,50.43,50.5,19600.0,38.4161,38.4161,38.287,38.3401,19600.0
2014-06-11 09:35:00,50.48,50.5,50.45,50.49,11500.0,38.325,38.3401,38.3022,38.3326,11500.0
2014-06-11 09:40:00,50.51,50.66,50.48,50.65,4000.0,38.3477,38.4616,38.325,38.454,4000.0
2014-06-11 09:45:00,50.62,50.62,50.54,50.54,5200.0,38.4313,38.4313,38.3705,38.3705,5200.0
2014-06-11 09:50:00,50.53,50.59,50.52,50.52,5700.0,38.3629,38.4085,38.3553,38.3553,5700.0
2014-06-11 09:55:00,50.52,50.54,50.42,50.48,18000.0,38.3553,38.3705,38.2794,38.325,18000.0
2014-06-11 10:00:00,50.48,50.6,50.48,50.49,7400.0,38.325,38.4161,38.325,38.3326,7400.0
2014-06-11 10:05:00,50.49,50.61,50.48,50.6,4200.0,38.3326,38.4237,38.325,38.4161,4200.0
2014-06-11 10:10:00,50.6,50.64,50.58,50.59,12100.0,38.4161,38.4464,38.4009,38.4085,12100.0
2014-06-11 10:15:00,50.62,50.68,50.59,50.67,9900.0,38.4313,38.4768,38.4085,38.4692,9900.0
2014-06-11 10:20:00,50.69,50.76,50.68,50.68,12300.0,38.4844,38.5375,38.4768,38.4768,12300.0
2014-06-11 10:25:00,50.68,50.71,50.62,50.69,11500.0,38.4768,38.4996,38.4313,38.4844,11500.0
2014-06-11 10:30:00,50.64,50.66,50.6,50.6,9500.0,38.4464,38.4616,38.4161,38.4161,9500.0
2014-06-11 10:35:00,50.61,50.63,50.58,50.61,7900.0,38.4237,38.4388,38.4009,38.4237,7900.0
2014-06-11 10:40:00,50.63,50.69,50.63,50.64,5200.0,38.4388,38.4844,38.4388,38.4464,5200.0
2014-06-11 10:45:00,50.62,50.62,50.57,50.6,11700.0,38.4313,38.4313,38.3933,38.4161,11700.0
2014-06-11 10:50:00,50.59,50.59,50.53,50.59,8300.0,38.4085,38.4085,38.3629,38.4085,8300.0
2014-06-11 10:55:00,50.59,50.59,50.48,50.48,9700.0,38.4085,38.4085,38.325,38.325,9700.0
2014-06-11 11:00:00,50.5,50.6,50.5,50.58,30200.0,38.3401,38.4161,38.3401,38.4009,30200.0
2014-06-11 11:05:00,50.58,50.62,50.57,50.59,10000.0,38.4009,38.4313,38.3933,38.4085,10000.0
2014-06-11 11:10:00,50.6,50.74,50.6,50.67,13000.0,38.4161,38.5224,38.4161,38.4692,13000.0
2014-06-11 11:15:00,50.66,50.66,50.57,50.6,9000.0,38.4616,38.4616,38.3933,38.4161,9000.0
2014-06-11 11:20:00,50.6,50.65,50.58,50.64,16300.0,38.4161,38.454,38.4009,38.4464,16300.0
2014-06-11 11:25:00,50.63,50.63,50.55,50.57,11300.0,38.4388,38.4388,38.3781,38.3933,11300.0
2014-06-11 11:30:00,50.57,50.6,50.55,50.55,6500.0,38.3933,38.4161,38.3781,38.3781,6500.0
2014-06-11 11:35:00,50.55,50.55,50.49,50.5,21600.0,38.3781,38.3781,38.3326,38.3401,21600.0
2014-06-11 11:40:00,50.51,50.57,50.51,50.56,15300.0,38.3477,38.3933,38.3477,38.3857,15300.0
2014-06-11 11:45:00,50.57,50.69,50.56,50.66,9700.0,38.3933,38.4844,38.3857,38.4616,9700.0
2014-06-11 11:50:00,50.65,50.7,50.65,50.69,12500.0,38.454,38.492,38.454,38.4844,12500.0
2014-06-11 11:55:00,50.68,50.74,50.67,50.72,5600.0,38.4768,38.5224,38.4692,38.5072,5600.0
2014-06-11 12:00:00,50.73,50.73,50.68,50.7,5600.0,38.5148,38.5148,38.4768,38.492,5600.0
2014-06-11 12:05:00,50.69,50.7,50.65,50.65,3300.0,38.4844,38.492,38.454,38.454,3300.0
2014-06-11 12:10:00,50.66,50.67,50.65,50.65,4400.0,38.4616,38.4692,38.454,38.454,4400.0
2014-06-11 12:15:00,50.65,50.67,50.59,50.63,4400.0,38.454,38.4692,38.4085,38.4388,4400.0
2014-06-11 12:20:00,50.63,50.63,50.56,50.56,4600.0,38.4388,38.4388,38.3857,38.3857,4600.0
2014-06-11 12:25:00,50.56,50.64,50.56,50.63,22200.0,38.3857,38.4464,38.3857,38.4388,22200.0
2014-06-11 12:30:00,50.64,50.64,50.6,50.62,5700.0,38.4464,38.4464,38.4161,38.4313,5700.0
2014-06-11 12:35:00,50.62,50.63,50.58,50.58,5300.0,38.4313,38.4388,38.4009,38.4009,5300.0
2014-06-11 12:40:00,50.57,50.58,50.55,50.55,4500.0,38.3933,38.4009,38.3781,38.3781,4500.0
2014-06-11 12:45:00,50.56,50.59,50.56,50.59,5200.0,38.3857,38.4085,38.3857,38.4085,5200.0
2014-06-11 12:50:00,50.59,50.6,50.58,50.59,2300.0,38.4085,38.4161,38.4009,38.4085,2300.0
2014-06-11 12:55:00,50.59,50.61,50.57,50.61,3500.0,38.4085,38.4237,38.3933,38.4237,3500.0
2014-06-11 13:00:00,50.61,50.61,50.58,50.58,6100.0,38.4237,38.4237,38.4009,38.4009,6100.0
2014-06-11 13:05:00,50.59,50.62,50.57,50.62,4500.0,38.4085,38.4313,38.3933,38.4313,4500.0
2014-06-11 13:10:00,50.61,50.64,50.61,50.61,7700.0,38.4237,38.4464,38.4237,38.4237,7700.0
2014-06-11 13:15:00,50.6,50.66,50.6,50.65,5000.0,38.4161,38.4616,38.4161,38.454,5000.0
2014-06-11 13:20:00,50.66,50.66,50.65,50.65,3000.0,38.4616,38.4616,38.454,38.454,3000.0
2014-06-11 13:25:00,50.65,50.68,50.62,50.67,8400.0,38.454,38.4768,38.4313,38.4692,8400.0
2014-06-11 13:30:00,50.68,50.68,50.63,50.63,4000.0,38.4768,38.4768,38.4388,38.4388,4000.0
2014-06-11 13:35:00,50.63,50.63,50.6,50.63,5700.0,38.4388,38.4388,38.4161,38.4388,5700.0
2014-06-11 13:40:00,50.63,50.64,50.61,50.63,7200.0,38.4388,38.4464,38.4237,38.4388,7200.0
2014-06-11 13:45:00,50.63,50.65,50.63,50.64,9900.0,38.4388,38.454,38.4388,38.4464,9900.0
2014-06-11 13:50:00,50.64,50.71,50.63,50.71,15100.0,38.4464,38.4996,38.4388,38.4996,15100.0
2014-06-11 13:55:00,50.71,50.73,50.71,50.73,13200.0,38.4996,38.5148,38.4996,38.5148,13200.0
2014-06-11 14:00:00,50.72,50.74,50.71,50.74,15600.0,38.5072,38.5224,38.4996,38.5224,15600.0
2014-06-11 14:05:00,50.74,50.74,50.69,50.69,11800.0,38.5224,38.5224,38.4844,38.4844,11800.0
2014-06-11 14:10:00,50.68,50.75,50.67,50.71,20800.0,38.4768,38.53,38.4692,38.4996,20800.0
2014-06-11 14:15:00,50.71,50.8,50.71,50.8,13500.0,38.4996,38.5679,38.4996,38.5679,13500.0
2014-06-11 14:20:00,50.79,50.83,50.76,50.77,17000.0,38.5603,38.5907,38.5375,38.5451,17000.0
2014-06-11 14:25:00,50.77,50.85,50.77,50.82,15400.0,38.5451,38.6059,38.5451,38.5831,15400.0
2014-06-11 14:30:00,50.83,50.85,50.81,50.82,14500.0,38.5907,38.6059,38.5755,38.5831,14500.0
2014-06-11 14:35:00,50.81,50.81,50.76,50.77,9900.0,38.5755,38.5755,38.5375,38.5451,9900.0
2014-06-11 14:40:00,50.77,50.79,50.76,50.78,10400.0,38.5451,38.5603,38.5375,38.5527,10400.0
2014-06-11 14:45:00,50.78,50.84,50.77,50.83,15500.0,38.5527,38.5983,38.5451,38.5907,15500.0
2014-06-11 14:50:00,50.83,50.83,50.78,50.82,13300.0,38.5907,38.5907,38.5527,38.5831,13300.0
2014-06-11 14:55:00,50.82,50.83,50.79,50.81,14300.0,38.5831,38.5907,38.5603,38.5755,14300.0
2014-06-11 15:00:00,50.81,50.86,50.81,50.84,13000.0,38.5755,38.6135,38.5755,38.5983,13000.0
2014-06-11 15:05:00,50.83,50.85,50.82,50.84,13300.0,38.5907,38.6059,38.5831,38.5983,13300.0
2014-06-11 15:10:00,50.84,50.85,50.83,50.83,7500.0,38.5983,38.6059,38.5907,38.5907,7500.0
2014-06-11 15:15:00,50.83,50.84,50.82,50.83,14500.0,38.5907,38.5983,38.5831,38.5907,14500.0
2014-06-11 15:20:00,50.83,50.83,50.81,50.82,8400.0,38.5907,38.5907,38.5755,38.5831,8400.0
2014-06-11 15:25:00,50.81,50.85,50.81,50.84,12200.0,38.5755,38.6059,38.5755,38.5983,12200.0
2014-06-11 15:30:00,50.85,50.88,50.85,50.86,13400.0,38.6059,38.6286,38.6059,38.6135,13400.0
2014-06-11 15:35:00,50.85,50.87,50.85,50.85,10400.0,38.6059,38.6211,38.6059,38.6059,10400.0
2014-06-11 15:40:00,50.85,50.87,50.85,50.85,20100.0,38.6059,38.6211,38.6059,38.6059,20100.0
2014-06-11 15:45:00,50.86,50.86,50.84,50.85,32800.0,38.6135,38.6135,38.5983,38.6059,32800.0
2014-06-11 15:50:00,50.85,50.85,50.81,50.82,34800.0,38.6059,38.6059,38.5755,38.5831,34800.0
2014-06-11 15:55:00,50.82,50.82,50.76,50.8,53800.0,38.5831,38.5831,38.5375,38.5679,53800.0
2014-06-12 09:30:00,50.65,50.68,50.29,50.33,39700.0,38.454,38.4768,38.1807,38.2111,39700.0
2014-06-12 09:35:00,50.36,50.47,50.33,50.38,15600.0,38.2339,38.3174,38.2111,38.249,15600.0
2014-06-12 09:40:00,50.36,50.44,50.34,50.35,28200.0,38.2339,38.2946,38.2187,38.2263,28200.0
2014-06-12 09:45:00,50.35,50.54,50.35,50.49,20700.0,38.2263,38.3705,38.2263,38.3326,20700.0
2014-06-12 09:50:00,50.5,50.51,50.36,50.38,21200.0,38.3401,38.3477,38.2339,38.249,21200.0
2014-06-12 09:55:00,50.39,50.47,50.37,50.47,14100.0,38.2566,38.3174,38.2415,38.3174,14100.0
2014-06-12 10:00:00,50.47,50.51,50.44,50.49,10700.0,38.3174,38.3477,38.2946,38.3326,10700.0
2014-06-12 10:05:00,50.48,50.48,50.3,50.3,15300.0,38.325,38.325,38.1883,38.1883,15300.0
2014-06-12 10:10:00,50.3,50.4,50.29,50.35,13000.0,38.1883,38.2642,38.1807,38.2263,13000.0
2014-06-12 10:15:00,50.34,50.36,50.31,50.36,7900.0,38.2187,38.2339,38.1959,38.2339,7900.0
2014-06-12 10:20:00,50.36,50.38,50.32,50.33,13400.0,38.2339,38.249,38.2035,38.2111,13400.0
2014-06-12 10:25:00,50.34,50.34,50.26,50.26,10400.0,38.2187,38.2187,38.1579,38.1579,10400.0
2014-06-12 10:30:00,50.26,50.32,50.25,50.25,8900.0,38.1579,38.2035,38.1503,38.1503,8900.0
2014-06-12 10:35:00,50.25,50.27,50.18,50.22,9900.0,38.1503,38.1655,38.0972,38.1276,9900.0
2014-06-12 10:40:00,50.22,50.23,50.16,50.18,8700.0,38.1276,38.1352,38.082,38.0972,8700.0
2014-06-12 10:45:00,50.2,50.26,50.19,50.26,5900.0,38.1124,38.1579,38.1048,38.1579,5900.0
2014-06-12 10:50:00,50.25,50.31,50.23,50.23,20500.0,38.1503,38.1959,38.1352,38.1352,20500.0
2014-06-12 10:55:00,50.23,50.23,50.18,50.19,5400.0,38.1352,38.1352,38.0972,38.1048,5400.0
2014-06-12 11:00:00,50.18,50.2,50.14,50.16,14400.0,38.0972,38.1124,38.0668,38.082,14400.0
2014-06-12 11:05:00,50.16,50.22,50.16,50.21,3700.0,38.082,38.1276,38.082,38.12,3700.0
2014-06-12 11:10:00,50.22,50.28,50.22,50.28,4500.0,38.1276,38.1731,38.1276,38.1731,4500.0
2014-06-12 11:15:00,50.28,50.29,50.27,50.28,2900.0,38.1731,38.1807,38.1655,38.1731,2900.0
2014-06-12 11:20:00,50.28,50.29,50.26,50.27,6100.0,38.1731,38.1807,38.1579,38.1655,6100.0
2014-06-12 11:25:00,50.28,50.33,50.28,50.33,3700.0,38.1731,38.2111,38.1731,38.2111,3700.0
2014-06-12 11:30:00,50.32,50.33,50.27,50.29,4900.0,38.2035,38.2111,38.1655,38.1807,4900.0
2014-06-12 11:35:00,50.28,50.28,50.24,50.25,8000.0,38.1731,38.1731,38.1428,38.1503,8000.0
2014-06-12 11:40:00,50.25,50.25,50.23,50.23,5500.0,38.1503,38.1503,38.1352,38.1352,5500.0
2014-06-12 11:45:00,50.23,50.25,50.21,50.21,5700.0,38.1352,38.1503,38.12,38.12,5700.0
2014-06-12 11:50:00,50.2,50.22,50.18,50.19,9400.0,38.1124,38.1276,38.0972,38.1048,9400.0
2014-06-12 11:55:00,50.18,50.19,50.15,50.19,5000.0,38.0972,38.1048,38.0744,38.1048,5000.0
2014-06-12 12:00:00,50.19,50.19,50.13,50.13,9100.0,38.1048,38.1048,38.0592,38.0592,9100.0
2014-06-12 12:05:00,50.13,50.21,50.12,50.21,7500.0,38.0592,38.12,38.0516,38.12,7500.0
2014-06-12 12:10:00,50.22,50.24,50.19,50.2,10500.0,38.1276,38.1428,38.1048,38.1124,10500.0
2014-06-12 12:15:00,50.21,50.21,50.15,50.16,12300.0,38.12,38.12,38.0744,38.082,12300.0
2014-06-12 12:20:00,50.16,50.23,50.16,50.23,3000.0,38.082,38.1352,38.082,38.1352,3000.0
2014-06-12 12:25:00,50.24,50.25,50.23,50.23,5900.0,38.1428,38.1503,38.1352,38.1352,5900.0
2014-06-12 12:30:00,50.25,50.25,50.23,50.23,5500.0,38.1503,38.1503,38.1352,38.1352,5500.0
2014-06-12 12:35:00,50.24,50.27,50.22,50.22,15200.0,38.1428,38.1655,38.1276,38.1276,15200.0
2014-06-12 12:40:00,50.22,50.22,50.17,50.2,4000.0,38.1276,38.1276,38.0896,38.1124,4000.0
2014-06-12 12:45:00,50.2,50.23,50.18,50.23,8100.0,38.1124,38.1352,38.0972,38.1352,8100.0
2014-06-12 12:50:00,50.24,50.24,50.14,50.2,15600.0,38.1428,38.1428,38.0668,38.1124,15600.0
2014-06-12 12:55:00,50.21,50.25,50.18,50.24,30000.0,38.12,38.1503,38.0972,38.1428,30000.0
2014-06-12 13:00:00,50.24,50.26,50.23,50.26,11400.0,38.1428,38.1579,38.1352,38.1579,11400.0
2014-06-12 13:05:00,50.26,50.3,50.24,50.28,5900.0,38.1579,38.1883,38.1428,38.1731,5900.0
2014-06-12 13:10:00,50.28,50.31,50.27,50.28,6200.0,38.1731,38.1959,38.1655,38.1731,6200.0
2014-06-12 13:15:00,50.29,50.32,50.28,50.28,4700.0,38.1807,38.2035,38.1731,38.1731,4700.0
2014-06-12 13:20:00,50.28,50.31,50.28,50.3,4500.0,38.1731,38.1959,38.1731,38.1883,4500.0
2014-06-12 13:25:00,50.31,50.31,50.28,50.31,7300.0,38.1959,38.1959,38.1731,38.1959,7300.0
2014-06-12 13:30:00,50.3,50.31,50.28,50.29,8000.0,38.1883,38.1959,38.1731,38.1807,8000.0
2014-06-12 13:35:00,50.28,50.3,50.26,50.28,7700.0,38.1731,38.1883,38.1579,38.1731,7700.0
2014-06-12 13:40:00,50.28,50.31,50.28,50.31,11700.0,38.1731,38.1959,38.1731,38.1959,11700.0
2014-06-12 13:45:00,50.31,50.32,50.26,50.26,7000.0,38.1959,38.2035,38.1579,38.1579,7000.0
2014-06-12 13:50:00,50.27,50.27,50.22,50.22,7500.0,38.1655,38.1655,38.1276,38.1276,7500.0
2014-06-12 13:55:00,50.23,50.23,50.18,50.22,14200.0,38.1352,38.1352,38.0972,38.1276,14200.0
2014-06-12 14:00:00,50.21,50.24,50.2,50.23,5200.0,38.12,38.1428,38.1124,38.1352,5200.0
2014-06-12 14:05:00,50.23,50.23,50.19,50.2,6300.0,38.1352,38.1352,38.1048,38.1124,6300.0
2014-06-12 14:10:00,50.2,50.23,50.2,50.23,2400.0,38.1124,38.1352,38.1124,38.1352,2400.0
2014-06-12 14:15:00,50.23,50.28,50.23,50.27,6300.0,38.1352,38.1731,38.1352,38.1655,6300.0
2014-06-12 14:20:00,50.27,50.28,50.23,50.23,4400.0,38.1655,38.1731,38.1352,38.1352,4400.0
2014-06-12 14:25:00,50.23,50.26,50.22,50.23,6800.0,38.1352,38.1579,38.1276,38.1352,6800.0
2014-06-12 14:30:00,50.22,50.22,50.17,50.2,8700.0,38.1276,38.1276,38.0896,38.1124,8700.0
2014-06-12 14:35:00,50.2,50.22,50.2,50.2,5500.0,38.1124,38.1276,38.1124,38.1124,5500.0
2014-06-12 14:40:00,50.2,50.24,50.2,50.24,7500.0,38.1124,38.1428,38.1124,38.1428,7500.0
2014-06-12 14:45:00,50.23,50.27,50.23,50.26,5900.0,38.1352,38.1655,38.1352,38.1579,5900.0
2014-06-12 14:50:00,50.26,50.26,50.24,50.25,3400.0,38.1579,38.1579,38.1428,38.1503,3400.0
2014-06-12 14:55:00,50.25,50.28,50.25,50.28,7100.0,38.1503,38.1731,38.1503,38.1731,7100.0
2014-06-12 15:00:00,50.27,50.28,50.25,50.26,10400.0,38.1655,38.1731,38.1503,38.1579,10400.0
2014-06-12 15:05:00,50.25,50.26,50.2,50.2,10600.0,38.1503,38.1579,38.1124,38.1124,10600.0
2014-06-12 15:10:00,50.2,50.2,50.14,50.16,13300.0,38.1124,38.1124,38.0668,38.082,13300.0
2014-06-12 15:15:00,50.16,50.21,50.16,50.21,5200.0,38.082,38.12,38.082,38.12,5200.0
2014-06-12 15:20:00,50.21,50.24,50.2,50.21,15900.0,38.12,38.1428,38.1124,38.12,15900.0
2014-06-12 15:25:00,50.22,50.22,50.19,50.2,16900.0,38.1276,38.1276,38.1048,38.1124,16900.0
2014-06-12 15:30:00,50.21,50.21,50.17,50.2,13500.0,38.12,38.12,38.0896,38.1124,13500.0
2014-06-12 15:35:00,50.2,50.23,50.16,50.16,28800.0,38.1124,38.1352,38.082,38.082,28800.0
2014-06-12 15:40:00,50.15,50.19,50.14,50.19,33900.0,38.0744,38.1048,38.0668,38.1048,33900.0
2014-06-12 15:45:00,50.19,50.27,50.19,50.25,44200.0,38.1048,38.1655,38.1048,38.1503,44200.0
2014-06-12 15:50:00,50.26,50.32,50.26,50.32,41900.0,38.1579,38.2035,38.1579,38.2035,41900.0
2014-06-12 15:55:00,50.32,50.32,50.28,50.29,49300.0,38.2035,38.2035,38.1731,38.1807,49300.0
2014-06-13 09:30:00,50.4,50.51,50.3,50.46,16600.0,38.2642,38.3477,38.1883,38.3098,16600.0
2014-06-13 09:35:00,50.46,50.46,50.29,50.33,14000.0,38.3098,38.3098,38.1807,38.2111,14000.0
2014-06-13 09:40:00,50.38,50.48,50.35,50.48,4100.0,38.249,38.325,38.2263,38.325,4100.0
2014-06-13 09:45:00,50.48,50.55,50.41,50.41,36000.0,38.325,38.3781,38.2718,38.2718,36000.0
2014-06-13 09:50:00,50.43,50.47,50.38,50.42,7000.0,38.287,38.3174,38.249,38.2794,7000.0
2014-06-13 09:55:00,50.41,50.43,50.37,50.4,11400.0,38.2718,38.287,38.2415,38.2642,11400.0
2014-06-13 10:00:00,50.4,50.44,50.37,50.4,25100.0,38.2642,38.2946,38.2415,38.2642,25100.0
2014-06-13 10:05:00,50.4,50.42,50.37,50.39,21700.0,38.2642,38.2794,38.2415,38.2566,21700.0
2014-06-13 10:10:00,50.39,50.41,50.37,50.38,10200.0,38.2566,38.2718,38.2415,38.249,10200.0
2014-06-13 10:15:00,50.38,50.56,50.38,50.56,5600.0,38.249,38.3857,38.249,38.3857,5600.0
2014-06-13 10:20:00,50.57,50.64,50.56,50.62,11300.0,38.3933,38.4464,38.3857,38.4313,11300.0
2014-06-13 10:25:00,50.6,50.6,50.52,50.52,6500.0,38.4161,38.4161,38.3553,38.3553,6500.0
2014-06-13 10:30:00,50.54,50.64,50.53,50.62,13500.0,38.3705,38.4464,38.3629,38.4313,13500.0
2014-06-13 10:35:00,50.62,50.62,50.55,50.59,9500.0,38.4313,38.4313,38.3781,38.4085,9500.0
2014-06-13 10:40:00,50.59,50.6,50.56,50.57,3700.0,38.4085,38.4161,38.3857,38.3933,3700.0
2014-06-13 10:45:00,50.57,50.6,50.56,50.59,6500.0,38.3933,38.4161,38.3857,38.4085,6500.0
2014-06-13 10:50:00,50.6,50.63,50.58,50.63,6400.0,38.4161,38.4388,38.4009,38.4388,6400.0
2014-06-13 10:55:00,50.64,50.69,50.58,50.69,29200.0,38.4464,38.4844,38.4009,38.4844,29200.0
2014-06-13 11:00:00,50.68,50.73,50.68,50.73,4700.0,38.4768,38.5148,38.4768,38.5148,4700.0
2014-06-13 11:05:00,50.74,50.79,50.74,50.77,10400.0,38.5224,38.5603,38.5224,38.5451,10400.0
2014-06-13 11:10:00,50.78,50.8,50.74,50.74,11900.0,38.5527,38.5679,38.5224,38.5224,11900.0
2014-06-13 11:15:00,50.74,50.75,50.73,50.73,4800.0,38.5224,38.53,38.5148,38.5148,4800.0
2014-06-13 11:20:00,50.73,50.75,50.72,50.72,5100.0,38.5148,38.53,38.5072,38.5072,5100.0
2014-06-13 11:25:00,50.72,50.73,50.71,50.71,18100.0,38.5072,38.5148,38.4996,38.4996,18100.0
2014-06-13 11:30:00,50.7,50.7,50.61,50.61,8500.0,38.492,38.492,38.4237,38.4237,8500.0
2014-06-13 11:35:00,50.6,50.62,50.58,50.6,17100.0,38.4161,38.4313,38.4009,38.4161,17100.0
2014-06-13 11:40:00,50.6,50.6,50.56,50.59,10600.0,38.4161,38.4161,38.3857,38.4085,10600.0
2014-06-13 11:45:00,50.58,50.6,50.58,50.6,7800.0,38.4009,38.4161,38.4009,38.4161,7800.0
2014-06-13 11:50:00,50.59,50.62,50.59,50.61,7900.0,38.4085,38.4313,38.4085,38.4237,7900.0
2014-06-13 11:55:00,50.61,50.61,50.59,50.6,4400.0,38.4237,38.4237,38.4085,38.4161,4400.0
2014-06-13 12:00:00,50.6,50.6,50.58,50.59,8500.0,38.4161,38.4161,38.4009,38.4085,8500.0
2014-06-13 12:05:00,50.6,50.64,50.59,50.63,8200.0,38.4161,38.4464,38.4085,38.4388,8200.0
2014-06-13 12:10:00,50.62,50.63,50.59,50.59,4600.0,38.4313,38.4388,38.4085,38.4085,4600.0
2014-06-13 12:15:00,50.61,50.64,50.59,50.63,4700.0,38.4237,38.4464,38.4085,38.4388,4700.0
2014-06-13 12:20:00,50.64,50.66,50.63,50.64,5900.0,38.4464,38.4616,38.4388,38.4464,5900.0
2014-06-13 12:25:00,50.65,50.73,50.65,50.72,5200.0,38.454,38.5148,38.454,38.5072,5200.0
2014-06-13 12:30:00,50.73,50.73,50.71,50.72,4500.0,38.5148,38.5148,38.4996,38.5072,4500.0
2014-06-13 12:35:00,50.71,50.72,50.69,50.7,4800.0,38.4996,38.5072,38.4844,38.492,4800.0
2014-06-13 12:40:00,50.69,50.69,50.66,50.66,4600.0,38.4844,38.4844,38.4616,38.4616,4600.0
2014-06-13 12:45:00,50.66,50.7,50.66,50.67,5600.0,38.4616,38.492,38.4616,38.4692,5600.0
2014-06-13 12:50:00,50.67,50.71,50.67,50.71,2000.0,38.4692,38.4996,38.4692,38.4996,2000.0
2014-06-13 12:55:00,50.72,50.72,50.7,50.71,3700.0,38.5072,38.5072,38.492,38.4996,3700.0
2014-06-13 13:00:00,50.71,50.74,50.71,50.72,11400.0,38.4996,38.5224,38.4996,38.5072,11400.0
2014-06-13 13:05:00,50.72,50.73,50.67,50.67,3600.0,38.5072,38.5148,38.4692,38.4692,3600.0
2014-06-13 13:10:00,50.67,50.68,50.63,50.66,8600.0,38.4692,38.4768,38.4388,38.4616,8600.0
2014-06-13 13:15:00,50.67,50.67,50.59,50.64,26400.0,38.4692,38.4692,38.4085,38.4464,26400.0
2014-06-13 13:20:00,50.64,50.64,50.57,50.59,6100.0,38.4464,38.4464,38.3933,38.4085,6100.0
2014-06-13 13:25:00,50.59,50.6,50.57,50.6,7400.0,38.4085,38.4161,38.3933,38.4161,7400.0
2014-06-13 13:30:00,50.6,50.62,50.57,50.6,11900.0,38.4161,38.4313,38.3933,38.4161,11900.0
2014-06-13 13:35:00,50.6,50.6,50.57,50.58,7900.0,38.4161,38.4161,38.3933,38.4009,7900.0
2014-06-13 13:40:00,50.57,50.58,50.56,50.57,6800.0,38.3933,38.4009,38.3857,38.3933,6800.0
2014-06-13 13:45:00,50.56,50.59,50.55,50.56,6200.0,38.3857,38.4085,38.3781,38.3857,6200.0
2014-06-13 13:50:00,50.56,50.58,50.55,50.57,8300.0,38.3857,38.4009,38.3781,38.3933,8300.0
2014-06-13 13:55:00,50.57,50.57,50.52,50.55,19300.0,38.3933,38.3933,38.3553,38.3781,19300.0
2014-06-13 14:00:00,50.54,50.59,50.54,50.59,9100.0,38.3705,38.4085,38.3705,38.4085,9100.0
2014-06-13 14:05:00,50.59,50.63,50.59,50.63,7800.0,38.4085,38.4388,38.4085,38.4388,7800.0
2014-06-13 14:10:00,50.63,50.66,50.62,50.66,12500.0,38.4388,38.4616,38.4313,38.4616,12500.0
2014-06-13 14:15:00,50.66,50.7,50.66,50.7,4900.0,38.4616,38.492,38.4616,38.492,4900.0
2014-06-13 14:20:00,50.7,50.74,50.69,50.74,11300.0,38.492,38.5224,38.4844,38.5224,11300.0
2014-06-13 14:25:00,50.73,50.74,50.72,50.73,12500.0,38.5148,38.5224,38.5072,38.5148,12500.0
2014-06-13 14:30:00,50.73,50.76,50.73,50.76,5800.0,38.5148,38.5375,38.5148,38.5375,5800.0
2014-06-13 14:35:00,50.75,50.8,50.75,50.8,16300.0,38.53,38.5679,38.53,38.5679,16300.0
2014-06-13 14:40:00,50.8,50.83,50.8,50.82,18400.0,38.5679,38.5907,38.5679,38.5831,18400.0
2014-06-13 14:45:00,50.82,50.83,50.79,50.79,9200.0,38.5831,38.5907,38.5603,38.5603,9200.0
2014-06-13 14:50:00,50.8,50.8,50.78,50.78,7300.0,38.5679,38.5679,38.5527,38.5527,7300.0
2014-06-13 14:55:00,50.79,50.82,50.78,50.82,11000.0,38.5603,38.5831,38.5527,38.5831,11000.0
2014-06-13 15:00:00,50.83,50.85,50.83,50.85,10000.0,38.5907,38.6059,38.5907,38.6059,10000.0
2014-06-13 15:05:00,50.85,50.95,50.85,50.95,33400.0,38.6059,38.6818,38.6059,38.6818,33400.0
2014-06-13 15:10:00,50.94,50.95,50.94,50.95,14200.0,38.6742,38.6818,38.6742,38.6818,14200.0
2014-06-13 15:15:00,50.95,50.95,50.88,50.88,26700.0,38.6818,38.6818,38.6286,38.6286,26700.0
2014-06-13 15:20:00,50.88,50.88,50.82,50.83,26300.0,38.6286,38.6286,38.5831,38.5907,26300.0
2014-06-13 15:25:00,50.82,50.83,50.8,50.81,17000.0,38.5831,38.5907,38.5679,38.5755,17000.0
2014-06-13 15:30:00,50.8,50.81,50.75,50.75,22800.0,38.5679,38.5755,38.53,38.53,22800.0
2014-06-13 15:35:00,50.75,50.82,50.75,50.81,26600.0,38.53,38.5831,38.53,38.5755,26600.0
2014-06-13 15:40:00,50.8,50.81,50.76,50.77,47700.0,38.5679,38.5755,38.5375,38.5451,47700.0
2014-06-13 15:45:00,50.77,50.77,50.73,50.73,46300.0,38.5451,38.5451,38.5148,38.5148,46300.0
2014-06-13 15:50:00,50.74,50.8,50.73,50.78,46400.0,38.5224,38.5679,38.5148,38.5527,46400.0
2014-06-13 15:55:00,50.78,50.85,50.78,50.84,82300.0,38.5527,38.6059,38.5527,38.5983,82300.0
2014-06-16 09:30:00,50.85,51.0,50.81,50.86,20900.0,38.6059,38.7198,38.5755,38.6135,20900.0
2014-06-16 09:35:00,50.84,51.06,50.84,51.02,10800.0,38.5983,38.7653,38.5983,38.7349,10800.0
2014-06-16 09:40:00,51.02,51.02,50.87,50.96,13800.0,38.7349,38.7349,38.6211,38.6894,13800.0
2014-06-16 09:45:00,50.95,50.95,50.84,50.86,10300.0,38.6818,38.6818,38.5983,38.6135,10300.0
2014-06-16 09:50:00,50.86,50.88,50.76,50.78,12700.0,38.6135,38.6286,38.5375,38.5527,12700.0
2014-06-16 09:55:00,50.75,50.8,50.69,50.74,6200.0,38.53,38.5679,38.4844,38.5224,6200.0
2014-06-16 10:00:00,50.74,50.78,50.61,50.77,20000.0,38.5224,38.5527,38.4237,38.5451,20000.0
2014-06-16 10:05:00,50.77,50.8,50.7,50.75,8300.0,38.5451,38.5679,38.492,38.53,8300.0
2014-06-16 10:10:00,50.76,50.82,50.72,50.72,14900.0,38.5375,38.5831,38.5072,38.5072,14900.0
2014-06-16 10:15:00,50.73,50.75,50.71,50.75,9000.0,38.5148,38.53,38.4996,38.53,9000.0
2014-06-16 10:20:00,50.75,50.77,50.73,50.77,12300.0,38.53,38.5451,38.5148,38.5451,12300.0
2014-06-16 10:25:00,50.78,50.81,50.76,50.8,7400.0,38.5527,38.5755,38.5375,38.5679,7400.0
2014-06-16 10:30:00,50.8,50.8,50.66,50.68,9300.0,38.5679,38.5679,38.4616,38.4768,9300.0
2014-06-16 10:35:00,50.67,50.69,50.65,50.66,8200.0,38.4692,38.4844,38.454,38.4616,8200.0
2014-06-16 10:40:00,50.66,50.71,50.65,50.71,2900.0,38.4616,38.4996,38.454,38.4996,2900.0
2014-06-16 10:45:00,50.71,50.74,50.65,50.66,7900.0,38.4996,38.5224,38.454,38.4616,7900.0
2014-06-16 10:50:00,50.67,50.7,50.65,50.66,21400.0,38.4692,38.492,38.454,38.4616,21400.0
2014-06-16 10:55:00,50.66,50.71,50.65,50.67,12000.0,38.4616,38.4996,38.454,38.4692,12000.0
2014-06-16 11:00:00,50.67,50.69,50.65,50.69,8800.0,38.4692,38.4844,38.454,38.4844,8800.0
2014-06-16 11:05:00,50.67,50.67,50.57,50.61,9200.0,38.4692,38.4692,38.3933,38.4237,9200.0
2014-06-16 11:10:00,50.6,50.62,50.56,50.58,7300.0,38.4161,38.4313,38.3857,38.4009,7300.0
2014-06-16 11:15:00,50.58,50.59,50.55,50.59,7600.0,38.4009,38.4085,38.3781,38.4085,7600.0
2014-06-16 11:20:00,50.59,50.61,50.55,50.61,5500.0,38.4085,38.4237,38.3781,38.4237,5500.0
2014-06-16 11:25:00,50.61,50.61,50.53,50.55,4600.0,38.4237,38.4237,38.3629,38.3781,4600.0
2014-06-16 11:30:00,50.55,50.55,50.46,50.47,8600.0,38.3781,38.3781,38.3098,38.3174,8600.0
2014-06-16 11:35:00,50.47,50.48,50.44,50.45,13500.0,38.3174,38.325,38.2946,38.3022,13500.0
2014-06-16 11:40:00,50.45,50.47,50.44,50.45,24900.0,38.3022,38.3174,38.2946,38.3022,24900.0
2014-06-16 11:45:00,50.44,50.44,50.36,50.36,20700.0,38.2946,38.2946,38.2339,38.2339,20700.0
2014-06-16 11:50:00,50.35,50.36,50.3,50.33,13300.0,38.2263,38.2339,38.1883,38.2111,13300.0
2014-06-16 11:55:00,50.34,50.41,50.34,50.4,5700.0,38.2187,38.2718,38.2187,38.2642,5700.0
2014-06-16 12:00:00,50.39,50.39,50.37,50.38,3100.0,38.2566,38.2566,38.2415,38.249,3100.0
2014-06-16 12:05:00,50.39,50.43,50.38,50.43,6800.0,38.2566,38.287,38.249,38.287,6800.0
2014-06-16 12:10:00,50.44,50.46,50.44,50.46,13600.0,38.2946,38.3098,38.2946,38.3098,13600.0
2014-06-16 12:15:00,50.45,50.46,50.41,50.44,16500.0,38.3022,38.3098,38.2718,38.2946,16500.0
2014-06-16 12:20:00,50.44,50.45,50.42,50.45,13900.0,38.2946,38.3022,38.2794,38.3022,13900.0
2014-06-16 12:25:00,50.44,50.46,50.41,50.42,13400.0,38.2946,38.3098,38.2718,38.2794,13400.0
2014-06-16 12:30:00,50.42,50.43,50.41,50.42,3800.0,38.2794,38.287,38.2718,38.2794,3800.0
2014-06-16 12:35:00,50.42,50.44,50.41,50.42,9100.0,38.2794,38.2946,38.2718,38.2794,9100.0
2014-06-16 12:40:00,50.43,50.44,50.41,50.43,2500.0,38.287,38.2946,38.2718,38.287,2500.0
2014-06-16 12:45:00,50.43,50.44,50.43,50.43,12400.0,38.287,38.2946,38.287,38.287,12400.0
2014-06-16 12:50:00,50.44,50.46,50.43,50.45,16500.0,38.2946,38.3098,38.287,38.3022,16500.0
2014-06-16 12:55:00,50.44,50.47,50.43,50.46,15200.0,38.2946,38.3174,38.287,38.3098,15200.0
2014-06-16 13:00:00,50.47,50.47,50.42,50.44,8900.0,38.3174,38.3174,38.2794,38.2946,8900.0
2014-06-16 13:05:00,50.44,50.46,50.43,50.46,9800.0,38.2946,38.3098,38.287,38.3098,9800.0
2014-06-16 13:10:00,50.46,50.47,50.44,50.46,4400.0,38.3098,38.3174,38.2946,38.3098,4400.0
2014-06-16 13:15:00,50.46,50.46,50.43,50.46,8000.0,38.3098,38.3098,38.287,38.3098,8000.0
2014-06-16 13:20:00,50.46,50.47,50.44,50.45,7600.0,38.3098,38.3174,38.2946,38.3022,7600.0
2014-06-16 13:25:00,50.44,50.47,50.42,50.44,15800.0,38.2946,38.3174,38.2794,38.2946,15800.0
2014-06-16 13:30:00,50.43,50.45,50.42,50.42,4700.0,38.287,38.3022,38.2794,38.2794,4700.0
2014-06-16 13:35:00,50.43,50.46,50.41,50.41,7100.0,38.287,38.3098,38.2718,38.2718,7100.0
2014-06-16 13:40:00,50.4,50.44,50.4,50.42,12400.0,38.2642,38.2946,38.2642,38.2794,12400.0
2014-06-16 13:45:00,50.42,50.42,50.41,50.42,6100.0,38.2794,38.2794,38.2718,38.2794,6100.0
2014-06-16 13:50:00,50.41,50.41,50.38,50.38,5500.0,38.2718,38.2718,38.249,38.249,5500.0
2014-06-16 13:55:00,50.38,50.38,50.36,50.36,8100.0,38.249,38.249,38.2339,38.2339,8100.0
2014-06-16 14:00:00,50.37,50.4,50.37,50.4,4800.0,38.2415,38.2642,38.2415,38.2642,4800.0
2014-06-16 14:05:00,50.39,50.41,50.37,50.37,13900.0,38.2566,38.2718,38.2415,38.2415,13900.0
2014-06-16 14:10:00,50.37,50.37,50.35,50.37,6800.0,38.2415,38.2415,38.2263,38.2415,6800.0
2014-06-16 14:15:00,50.36,50.38,50.34,50.35,11800.0,38.2339,38.249,38.2187,38.2263,11800.0
2014-06-16 14:20:00,50.35,50.41,50.35,50.39,7200.0,38.2263,38.2718,38.2263,38.2566,7200.0
2014-06-16 14:25:00,50.39,50.39,50.34,50.35,7600.0,38.2566,38.2566,38.2187,38.2263,7600.0
2014-06-16 14:30:00,50.35,50.37,50.35,50.35,9200.0,38.2263,38.2415,38.2263,38.2263,9200.0
2014-06-16 14:35:00,50.35,50.36,50.33,50.34,25400.0,38.2263,38.2339,38.2111,38.2187,25400.0
2014-06-16 14:40:00,50.34,50.34,50.31,50.33,8400.0,38.2187,38.2187,38.1959,38.2111,8400.0
2014-06-16 14:45:00,50.34,50.35,50.33,50.34,5600.0,38.2187,38.2263,38.2111,38.2187,5600.0
2014-06-16 14:50:00,50.34,50.34,50.32,50.32,4500.0,38.2187,38.2187,38.2035,38.2035,4500.0
2014-06-16 14:55:00,50.32,50.34,50.32,50.32,7000.0,38.2035,38.2187,38.2035,38.2035,7000.0
2014-06-16 15:00:00,50.32,50.35,50.31,50.34,12200.0,38.2035,38.2263,38.1959,38.2187,12200.0
2014-06-16 15:05:00,50.34,50.39,50.34,50.36,9300.0,38.2187,38.2566,38.2187,38.2339,9300.0
2014-06-16 15:10:00,50.36,50.36,50.33,50.33,15000.0,38.2339,38.2339,38.2111,38.2111,15000.0
2014-06-16 15:15:00,50.32,50.33,50.3,50.33,6100.0,38.2035,38.2111,38.1883,38.2111,6100.0
2014-06-16 15:20:00,50.34,50.38,50.33,50.35,10800.0,38.2187,38.249,38.2111,38.2263,10800.0
2014-06-16 15:25:00,50.35,50.35,50.32,50.32,6700.0,38.2263,38.2263,38.2035,38.2035,6700.0
2014-06-16 15:30:00,50.33,50.33,50.3,50.3,13900.0,38.2111,38.2111,38.1883,38.1883,13900.0
2014-06-16 15:35:00,50.3,50.35,50.29,50.35,10900.0,38.1883,38.2263,38.1807,38.2263,10900.0
2014-06-16 15:40:00,50.34,50.35,50.34,50.35,14300.0,38.2187,38.2263,38.2187,38.2263,14300.0
2014-06-16 15:45:00,50.34,50.35,50.33,50.33,33700.0,38.2187,38.2263,38.2111,38.2111,33700.0
2014-06-16 15:50:00,50.34,50.38,50.34,50.38,31300.0,38.2187,38.249,38.2187,38.249,31300.0
2014-06-16 15:55:00,50.37,50.41,50.37,50.39,75800.0,38.2415,38.2718,38.2415,38.2566,75800.0
2014-06-17 09:30:00,50.3,50.3,50.12,50.23,27300.0,38.1883,38.1883,38.0516,38.1352,27300.0
2014-06-17 09:35:00,50.22,50.35,50.07,50.25,19800.0,38.1276,38.2263,38.0137,38.1503,19800.0
2014-06-17 09:40:00,50.24,50.46,50.24,50.46,12400.0,38.1428,38.3098,38.1428,38.3098,12400.0
2014-06-17 09:45:00,50.48,50.65,50.46,50.56,25000.0,38.325,38.454,38.3098,38.3857,25000.0
2014-06-17 09:50:00,50.57,50.7,50.55,50.67,16600.0,38.3933,38.492,38.3781,38.4692,16600.0
2014-06-17 09:55:00,50.68,50.83,50.68,50.75,20300.0,38.4768,38.5907,38.4768,38.53,20300.0
2014-06-17 10:00:00,50.75,50.8,50.64,50.67,17000.0,38.53,38.5679,38.4464,38.4692,17000.0
2014-06-17 10:05:00,50.71,50.9,50.71,50.89,69800.0,38.4996,38.6438,38.4996,38.6362,69800.0
2014-06-17 10:10:00,50.89,50.91,50.8,50.81,10800.0,38.6362,38.6514,38.5679,38.5755,10800.0
2014-06-17 10:15:00,50.81,50.92,50.81,50.92,18700.0,38.5755,38.659,38.5755,38.659,18700.0
2014-06-17 10:20:00,50.92,50.93,50.87,50.87,14400.0,38.659,38.6666,38.6211,38.6211,14400.0
2014-06-17 10:25:00,50.89,50.95,50.89,50.94,10800.0,38.6362,38.6818,38.6362,38.6742,10800.0
2014-06-17 10:30:00,50.95,51.0,50.87,50.87,23700.0,38.6818,38.7198,38.6211,38.6211,23700.0
2014-06-17 10:35:00,50.87,50.91,50.85,50.89,15700.0,38.6211,38.6514,38.6059,38.6362,15700.0
2014-06-17 10:40:00,50.89,50.92,50.87,50.87,14700.0,38.6362,38.659,38.6211,38.6211,14700.0
2014-06-17 10:45:00,50.88,50.88,50.8,50.84,12600.0,38.6286,38.6286,38.5679,38.5983,12600.0
2014-06-17 10:50:00,50.84,50.92,50.78,50.92,11100.0,38.5983,38.659,38.5527,38.659,11100.0
2014-06-17 10:55:00,50.92,51.05,50.9,51.03,18800.0,38.659,38.7577,38.6438,38.7425,18800.0
2014-06-17 11:00:00,51.04,51.1,51.04,51.04,11700.0,38.7501,38.7957,38.7501,38.7501,11700.0
2014-06-17 11:05:00,51.03,51.05,50.97,51.0,18700.0,38.7425,38.7577,38.697,38.7198,18700.0
2014-06-17 11:10:00,50.99,51.06,50.99,51.01,7000.0,38.7122,38.7653,38.7122,38.7273,7000.0
2014-06-17 11:15:00,51.01,51.08,50.99,51.08,13800.0,38.7273,38.7805,38.7122,38.7805,13800.0
2014-06-17 11:20:00,51.08,51.13,51.06,51.13,11300.0,38.7805,38.8185,38.7653,38.8185,11300.0
2014-06-17 11:25:00,51.13,51.13,51.07,51.11,6800.0,38.8185,38.8185,38.7729,38.8033,6800.0
2014-06-17 11:30:00,51.11,51.17,51.11,51.16,7300.0,38.8033,38.8488,38.8033,38.8412,7300.0
2014-06-17 11:35:00,51.15,51.15,51.09,51.15,10500.0,38.8336,38.8336,38.7881,38.8336,10500.0
2014-06-17 11:40:00,51.14,51.14,51.05,51.05,6200.0,38.826,38.826,38.7577,38.7577,6200.0
2014-06-17 11:45:00,51.05,51.1,51.05,51.09,6900.0,38.7577,38.7957,38.7577,38.7881,6900.0
2014-06-17 11:50:00,51.09,51.1,51.07,51.09,6000.0,38.7881,38.7957,38.7729,38.7881,6000.0
2014-06-17 11:55:00,51.09,51.17,51.09,51.17,6900.0,38.7881,38.8488,38.7881,38.8488,6900.0
2014-06-17 12:00:00,51.17,51.24,51.15,51.24,18400.0,38.8488,38.902,38.8336,38.902,18400.0
2014-06-17 12:05:00,51.22,51.28,51.22,51.27,12000.0,38.8868,38.9323,38.8868,38.9247,12000.0
2014-06-17 12:10:00,51.27,51.3,51.24,51.3,32000.0,38.9247,38.9475,38.902,38.9475,32000.0
2014-06-17 12:15:00,51.3,51.37,51.27,51.37,36200.0,38.9475,39.0007,38.9247,39.0007,36200.0
2014-06-17 12:20:00,51.36,51.4,51.34,51.37,13300.0,38.9931,39.0234,38.9779,39.0007,13300.0
2014-06-17 12:25:00,51.35,51.35,51.27,51.27,8700.0,38.9855,38.9855,38.9247,38.9247,8700.0
2014-06-17 12:30:00,51.26,51.32,51.24,51.27,17800.0,38.9171,38.9627,38.902,38.9247,17800.0
2014-06-17 12:35:00,51.28,51.34,51.28,51.34,9200.0,38.9323,38.9779,38.9323,38.9779,9200.0
2014-06-17 12:40:00,51.34,51.35,51.33,51.33,8200.0,38.9779,38.9855,38.9703,38.9703,8200.0
2014-06-17 12:45:00,51.34,51.35,51.32,51.35,6200.0,38.9779,38.9855,38.9627,38.9855,6200.0
2014-06-17 12:50:00,51.35,51.41,51.34,51.4,14000.0,38.9855,39.031,38.9779,39.0234,14000.0
2014-06-17 12:55:00,51.4,51.4,51.36,51.37,12300.0,39.0234,39.0234,38.9931,39.0007,12300.0
2014-06-17 13:00:00,51.38,51.39,51.36,51.37,14200.0,39.0083,39.0158,38.9931,39.0007,14200.0
2014-06-17 13:05:00,51.37,51.38,51.33,51.37,19800.0,39.0007,39.0083,38.9703,39.0007,19800.0
2014-06-17 13:10:00,51.38,51.38,51.34,51.34,22300.0,39.0083,39.0083,38.9779,38.9779,22300.0
2014-06-17 13:15:00,51.34,51.37,51.33,51.36,18200.0,38.9779,39.0007,38.9703,38.9931,18200.0
2014-06-17 13:20:00,51.35,51.36,51.3,51.3,15600.0,38.9855,38.9931,38.9475,38.9475,15600.0
2014-06-17 13:25:00,51.3,51.35,51.28,51.35,9000.0,38.9475,38.9855,38.9323,38.9855,9000.0
2014-06-17 13:30:00,51.34,51.38,51.34,51.37,6200.0,38.9779,39.0083,38.9779,39.0007,6200.0
2014-06-17 13:35:00,51.38,51.38,51.25,51.32,15400.0,39.0083,39.0083,38.9096,38.9627,15400.0
2014-06-17 13:40:00,51.32,51.37,51.31,51.31,11000.0,38.9627,39.0007,38.9551,38.9551,11000.0
2014-06-17 13:45:00,51.31,51.32,51.25,51.28,13800.0,38.9551,38.9627,38.9096,38.9323,13800.0
2014-06-17 13:50:00,51.28,51.35,51.27,51.3,14600.0,38.9323,38.9855,38.9247,38.9475,14600.0
2014-06-17 13:55:00,51.3,51.32,51.28,51.29,5500.0,38.9475,38.9627,38.9323,38.9399,5500.0
2014-06-17 14:00:00,51.29,51.29,51.18,51.2,16800.0,38.9399,38.9399,38.8564,38.8716,16800.0
2014-06-17 14:05:00,51.19,51.21,51.19,51.19,6100.0,38.864,38.8792,38.864,38.864,6100.0
2014-06-17 14:10:00,51.18,51.19,51.15,51.16,7400.0,38.8564,38.864,38.8336,38.8412,7400.0
2014-06-17 14:15:00,51.17,51.18,51.15,51.18,8100.0,38.8488,38.8564,38.8336,38.8564,8100.0
2014-06-17 14:20:00,51.19,51.25,51.19,51.22,8200.0,38.864,38.9096,38.864,38.8868,8200.0
2014-06-17 14:25:00,51.19,51.21,51.18,51.18,4800.0,38.864,38.8792,38.8564,38.8564,4800.0
2014-06-17 14:30:00,51.18,51.18,51.16,51.17,4600.0,38.8564,38.8564,38.8412,38.8488,4600.0
2014-06-17 14:35:00,51.18,51.19,51.17,51.17,8300.0,38.8564,38.864,38.8488,38.8488,8300.0
2014-06-17 14:40:00,51.17,51.17,51.13,51.15,9000.0,38.8488,38.8488,38.8185,38.8336,9000.0
2014-06-17 14:45:00,51.16,51.21,51.16,51.17,4600.0,38.8412,38.8792,38.8412,38.8488,4600.0
2014-06-17 14:50:00,51.17,51.18,51.16,51.16,4300.0,38.8488,38.8564,38.8412,38.8412,4300.0
2014-06-17 14:55:00,51.15,51.22,51.14,51.19,11000.0,38.8336,38.8868,38.826,38.864,11000.0
2014-06-17 15:00:00,51.2,51.21,51.15,51.15,13200.0,38.8716,38.8792,38.8336,38.8336,13200.0
2014-06-17 15:05:00,51.16,51.19,51.14,51.15,13300.0,38.8412,38.864,38.826,38.8336,13300.0
2014-06-17 15:10:00,51.16,51.17,51.12,51.12,17000.0,38.8412,38.8488,38.8109,38.8109,17000.0
2014-06-17 15:15:00,51.12,51.13,51.1,51.12,7900.0,38.8109,38.8185,38.7957,38.8109,7900.0
2014-06-17 15:20:00,51.11,51.12,51.1,51.11,9100.0,38.8033,38.8109,38.7957,38.8033,9100.0
2014-06-17 15:25:00,51.12,51.13,51.1,51.11,22000.0,38.8109,38.8185,38.7957,38.8033,22000.0
2014-06-17 15:30:00,51.11,51.16,51.1,51.16,10500.0,38.8033,38.8412,38.7957,38.8412,10500.0
2014-06-17 15:35:00,51.17,51.17,51.13,51.13,13900.0,38.8488,38.8488,38.8185,38.8185,13900.0
2014-06-17 15:40:00,51.13,51.18,51.13,51.18,18300.0,38.8185,38.8564,38.8185,38.8564,18300.0
2014-06-17 15:45:00,51.17,51.18,51.14,51.18,35600.0,38.8488,38.8564,38.826,38.8564,35600.0
2014-06-17 15:50:00,51.19,51.19,51.13,51.19,52900.0,38.864,38.864,38.8185,38.864,52900.0
2014-06-17 15:55:00,51.19,51.23,51.17,51.18,104000.0,38.864,38.8944,38.8488,38.8564,104000.0
2014-06-18 09:30:00,51.45,51.57,51.24,51.43,70900.0,39.0614,39.1525,38.902,39.0462,70900.0
2014-06-18 09:35:00,51.44,51.65,51.42,51.62,21800.0,39.0538,39.2132,39.0386,39.1905,21800.0
2014-06-18 09:40:00,51.62,51.75,51.58,51.59,22400.0,39.1905,39.2892,39.1601,39.1677,22400.0
2014-06-18 09:45:00,51.6,51.72,51.6,51.72,11600.0,39.1753,39.2664,39.1753,39.2664,11600.0
2014-06-18 09:50:00,51.7,51.78,51.65,51.74,15500.0,39.2512,39.3119,39.2132,39.2816,15500.0
2014-06-18 09:55:00,51.72,51.83,51.69,51.69,19800.0,39.2664,39.3499,39.2436,39.2436,19800.0
2014-06-18 10:00:00,51.72,51.76,51.61,51.62,13500.0,39.2664,39.2968,39.1829,39.1905,13500.0
2014-06-18 10:05:00,51.63,51.71,51.58,51.62,9800.0,39.1981,39.2588,39.1601,39.1905,9800.0
2014-06-18 10:10:00,51.64,51.64,51.55,51.56,15500.0,39.2056,39.2056,39.1373,39.1449,15500.0
2014-06-18 10:15:00,51.54,51.63,51.52,51.53,10500.0,39.1297,39.1981,39.1145,39.1221,10500.0
2014-06-18 10:20:00,51.52,51.52,51.41,51.41,10300.0,39.1145,39.1145,39.031,39.031,10300.0
2014-06-18 10:25:00,51.43,51.43,51.35,51.39,13000.0,39.0462,39.0462,38.9855,39.0158,13000.0
2014-06-18 10:30:00,51.4,51.41,51.36,51.4,19500.0,39.0234,39.031,38.9931,39.0234,19500.0
2014-06-18 10:35:00,51.4,51.43,51.38,51.43,14900.0,39.0234,39.0462,39.0083,39.0462,14900.0
2014-06-18 10:40:00,51.43,51.53,51.43,51.48,16100.0,39.0462,39.1221,39.0462,39.0842,16100.0
2014-06-18 10:45:00,51.46,51.46,51.39,51.41,10500.0,39.069,39.069,39.0158,39.031,10500.0
2014-06-18 10:50:00,51.41,51.48,51.4,51.41,12600.0,39.031,39.0842,39.0234,39.031,12600.0
2014-06-18 10:55:00,51.42,51.43,51.35,51.35,15400.0,39.0386,39.0462,38.9855,38.9855,15400.0
2014-06-18 11:00:00,51.36,51.42,51.3,51.41,13800.0,38.9931,39.0386,38.9475,39.031,13800.0
2014-06-18 11:05:00,51.42,51.5,51.42,51.44,43400.0,39.0386,39.0994,39.0386,39.0538,43400.0
2014-06-18 11:10:00,51.44,51.49,51.42,51.48,31400.0,39.0538,39.0918,39.0386,39.0842,31400.0
2014-06-18 11:15:00,51.47,51.63,51.45,51.63,71600.0,39.0766,39.1981,39.0614,39.1981,71600.0
2014-06-18 11:20:00,51.63,51.64,51.6,51.61,16900.0,39.1981,39.2056,39.1753,39.1829,16900.0
2014-06-18 11:25:00,51.62,51.73,51.61,51.72,21400.0,39.1905,39.274,39.1829,39.2664,21400.0
2014-06-18 11:30:00,51.72,51.76,51.66,51.71,30900.0,39.2664,39.2968,39.2208,39.2588,30900.0
2014-06-18 11:35:00,51.71,51.79,51.7,51.79,13200.0,39.2588,39.3195,39.2512,39.3195,13200.0
2014-06-18 11:40:00,51.79,51.85,51.74,51.74,26900.0,39.3195,39.3651,39.2816,39.2816,26900.0
2014-06-18 11:45:00,51.75,51.75,51.68,51.69,8800.0,39.2892,39.2892,39.236,39.2436,8800.0
2014-06-18 11:50:00,51.69,51.74,51.69,51.7,20600.0,39.2436,39.2816,39.2436,39.2512,20600.0
2014-06-18 11:55:00,51.69,51.69,51.55,51.62,21600.0,39.2436,39.2436,39.1373,39.1905,21600.0
2014-06-18 12:00:00,51.62,51.63,51.56,51.56,4600.0,39.1905,39.1981,39.1449,39.1449,4600.0
2014-06-18 12:05:00,51.56,51.57,51.53,51.55,7800.0,39.1449,39.1525,39.1221,39.1373,7800.0
2014-06-18 12:10:00,51.56,51.57,51.5,51.5,3700.0,39.1449,39.1525,39.0994,39.0994,3700.0
2014-06-18 12:15:00,51.51,51.55,51.49,51.54,7300.0,39.107,39.1373,39.0918,39.1297,7300.0
2014-06-18 12:20:00,51.55,51.55,51.51,51.51,5600.0,39.1373,39.1373,39.107,39.107,5600.0
2014-06-18 12:25:00,51.5,51.5,51.42,51.44,10700.0,39.0994,39.0994,39.0386,39.0538,10700.0
2014-06-18 12:30:00,51.45,51.45,51.38,51.4,10100.0,39.0614,39.0614,39.0083,39.0234,10100.0
2014-06-18 12:35:00,51.41,51.46,51.41,51.46,5400.0,39.031,39.069,39.031,39.069,5400.0
2014-06-18 12:40:00,51.48,51.55,51.48,51.54,5100.0,39.0842,39.1373,39.0842,39.1297,5100.0
2014-06-18 12:45:00,51.54,51.56,51.53,51.56,5200.0,39.1297,39.1449,39.1221,39.1449,5200.0
2014-06-18 12:50:00,51.57,51.58,51.52,51.55,9200.0,39.1525,39.1601,39.1145,39.1373,9200.0
2014-06-18 12:55:00,51.54,51.6,51.54,51.57,6300.0,39.1297,39.1753,39.1297,39.1525,6300.0
2014-06-18 13:00:00,51.58,51.58,51.54,51.54,2700.0,39.1601,39.1601,39.1297,39.1297,2700.0
2014-06-18 13:05:00,51.55,51.6,51.53,51.58,5800.0,39.1373,39.1753,39.1221,39.1601,5800.0
2014-06-18 13:10:00,51.58,51.59,51.57,51.58,5900.0,39.1601,39.1677,39.1525,39.1601,5900.0
2014-06-18 13:15:00,51.58,51.6,51.54,51.54,8400.0,39.1601,39.1753,39.1297,39.1297,8400.0
2014-06-18 13:20:00,51.54,51.57,51.53,51.56,5000.0,39.1297,39.1525,39.1221,39.1449,5000.0
2014-06-18 13:25:00,51.58,51.58,51.54,51.54,10200.0,39.1601,39.1601,39.1297,39.1297,10200.0
2014-06-18 13:30:00,51.53,51.53,51.44,51.45,8400.0,39.1221,39.1221,39.0538,39.0614,8400.0
2014-06-18 13:35:00,51.44,51.48,51.42,51.47,7000.0,39.0538,39.0842,39.0386,39.0766,7000.0
2014-06-18 13:40:00,51.48,51.53,51.48,51.51,7100.0,39.0842,39.1221,39.0842,39.107,7100.0
2014-06-18 13:45:00,51.51,51.51,51.49,51.51,3900.0,39.107,39.107,39.0918,39.107,3900.0
2014-06-18 13:50:00,51.52,51.58,51.51,51.56,8400.0,39.1145,39.1601,39.107,39.1449,8400.0
2014-06-18 13:55:00,51.55,51.55,51.53,51.54,5600.0,39.1373,39.1373,39.1221,39.1297,5600.0
2014-06-18 14:00:00,51.52,51.56,51.47,51.54,48300.0,39.1145,39.1449,39.0766,39.1297,48300.0
2014-06-18 14:05:00,51.52,51.55,51.46,51.55,26700.0,39.1145,39.1373,39.069,39.1373,26700.0
2014-06-18 14:10:00,51.57,51.67,51.57,51.67,11100.0,39.1525,39.2284,39.1525,39.2284,11100.0
2014-06-18 14:15:00,51.68,51.71,51.63,51.63,8800.0,39.236,39.2588,39.1981,39.1981,8800.0
2014-06-18 14:20:00,51.66,51.73,51.65,51.73,10900.0,39.2208,39.274,39.2132,39.274,10900.0
2014-06-18 14:25:00,51.73,51.74,51.71,51.72,4700.0,39.274,39.2816,39.2588,39.2664,4700.0
2014-06-18 14:30:00,51.72,51.8,51.72,51.73,18200.0,39.2664,39.3271,39.2664,39.274,18200.0
2014-06-18 14:35:00,51.73,51.75,51.71,51.72,7200.0,39.274,39.2892,39.2588,39.2664,7200.0
2014-06-18 14:40:00,51.7,51.71,51.65,51.7,9400.0,39.2512,39.2588,39.2132,39.2512,9400.0
2014-06-18 14:45:00,51.7,51.73,51.66,51.71,6000.0,39.2512,39.274,39.2208,39.2588,6000.0
2014-06-18 14:50:00,51.72,51.75,51.69,51.72,13100.0,39.2664,39.2892,39.2436,39.2664,13100.0
2014-06-18 14:55:00,51.72,51.79,51.71,51.76,7100.0,39.2664,39.3195,39.2588,39.2968,7100.0
2014-06-18 15:00:00,51.77,51.85,51.77,51.83,14400.0,39.3043,39.3651,39.3043,39.3499,14400.0
2014-06-18 15:05:00,51.83,51.92,51.83,51.9,14400.0,39.3499,39.4182,39.3499,39.403,14400.0
2014-06-18 15:10:00,51.9,51.93,51.9,51.91,14500.0,39.403,39.4258,39.403,39.4106,14500.0
2014-06-18 15:15:00,51.91,51.95,51.89,51.94,18800.0,39.4106,39.441,39.3955,39.4334,18800.0
2014-06-18 15:20:00,51.95,51.95,51.9,51.92,20000.0,39.441,39.441,39.403,39.4182,20000.0
2014-06-18 15:25:00,51.92,51.95,51.89,51.93,20500.0,39.4182,39.441,39.3955,39.4258,20500.0
2014-06-18 15:30:00,51.93,51.94,51.89,51.93,28800.0,39.4258,39.4334,39.3955,39.4258,28800.0
2014-06-18 15:35:00,51.94,51.97,51.9,51.94,20800.0,39.4334,39.4562,39.403,39.4334,20800.0
2014-06-18 15:40:00,51.94,51.98,51.93,51.97,22600.0,39.4334,39.4638,39.4258,39.4562,22600.0
2014-06-18 15:45:00,51.96,51.99,51.95,51.96,39800.0,39.4486,39.4714,39.441,39.4486,39800.0
2014-06-18 15:50:00,51.95,51.97,51.93,51.93,37200.0,39.441,39.4562,39.4258,39.4258,37200.0
2014-06-18 15:55:00,51.93,51.97,51.93,51.97,71100.0,39.4258,39.4562,39.4258,39.4562,71100.0
2014-06-19 09:30:00,51.93,52.03,51.84,52.02,39300.0,39.4258,39.5017,39.3575,39.4941,39300.0
2014-06-19 09:35:00,52.03,52.22,51.9,51.96,16700.0,39.5017,39.646,39.403,39.4486,16700.0
2014-06-19 09:40:00,51.98,52.06,51.91,51.98,9100.0,39.4638,39.5245,39.4106,39.4638,9100.0
2014-06-19 09:45:00,51.96,51.97,51.85,51.87,7100.0,39.4486,39.4562,39.3651,39.3803,7100.0
2014-06-19 09:50:00,51.87,51.95,51.84,51.93,8100.0,39.3803,39.441,39.3575,39.4258,8100.0
2014-06-19 09:55:00,51.93,51.94,51.78,51.82,10100.0,39.4258,39.4334,39.3119,39.3423,10100.0
2014-06-19 10:00:00,51.83,51.95,51.83,51.86,6600.0,39.3499,39.441,39.3499,39.3727,6600.0
2014-06-19 10:05:00,51.85,51.85,51.78,51.79,15000.0,39.3651,39.3651,39.3119,39.3195,15000.0
2014-06-19 10:10:00,51.78,51.82,51.74,51.79,10900.0,39.3119,39.3423,39.2816,39.3195,10900.0
2014-06-19 10:15:00,51.81,51.86,51.79,51.79,7700.0,39.3347,39.3727,39.3195,39.3195,7700.0
2014-06-19 10:20:00,51.78,51.79,51.72,51.72,5100.0,39.3119,39.3195,39.2664,39.2664,5100.0
2014-06-19 10:25:00,51.72,51.79,51.69,51.79,11400.0,39.2664,39.3195,39.2436,39.3195,11400.0
2014-06-19 10:30:00,51.79,51.79,51.65,51.66,17400.0,39.3195,39.3195,39.2132,39.2208,17400.0
2014-06-19 10:35:00,51.67,51.7,51.66,51.68,7400.0,39.2284,39.2512,39.2208,39.236,7400.0
2014-06-19 10:40:00,51.69,51.8,51.67,51.8,7700.0,39.2436,39.3271,39.2284,39.3271,7700.0
2014-06-19 10:45:00,51.78,51.84,51.77,51.81,8400.0,39.3119,39.3575,39.3043,39.3347,8400.0
2014-06-19 10:50:00,51.8,51.8,51.68,51.7,7700.0,39.3271,39.3271,39.236,39.2512,7700.0
2014-06-19 10:55:00,51.69,51.71,51.63,51.65,7200.0,39.2436,39.2588,39.1981,39.2132,7200.0
2014-06-19 11:00:00,51.63,51.69,51.63,51.65,7100.0,39.1981,39.2436,39.1981,39.2132,7100.0
2014-06-19 11:05:00,51.64,51.65,51.61,51.63,8100.0,39.2056,39.2132,39.1829,39.1981,8100.0
2014-06-19 11:10:00,51.63,51.67,51.61,51.61,7700.0,39.1981,39.2284,39.1829,39.1829,7700.0
2014-06-19 11:15:00,51.62,51.63,51.55,51.58,12500.0,39.1905,39.1981,39.1373,39.1601,12500.0
2014-06-19 11:20:00,51.58,51.61,51.57,51.59,5800.0,39.1601,39.1829,39.1525,39.1677,5800.0
2014-06-19 11:25:00,51.58,51.63,51.56,51.57,8700.0,39.1601,39.1981,39.1449,39.1525,8700.0
2014-06-19 11:30:00,51.56,51.63,51.56,51.57,4400.0,39.1449,39.1981,39.1449,39.1525,4400.0
2014-06-19 11:35:00,51.58,51.68,51.58,51.67,9200.0,39.1601,39.236,39.1601,39.2284,9200.0
2014-06-19 11:40:00,51.67,51.7,51.67,51.7,9000.0,39.2284,39.2512,39.2284,39.2512,9000.0
2014-06-19 11:45:00,51.69,51.72,51.68,51.71,9200.0,39.2436,39.2664,39.236,39.2588,9200.0
2014-06-19 11:50:00,51.71,51.75,51.69,51.7,7700.0,39.2588,39.2892,39.2436,39.2512,7700.0
2014-06-19 11:55:00,51.7,51.76,51.68,51.76,8500.0,39.2512,39.2968,39.236,39.2968,8500.0
2014-06-19 12:00:00,51.77,51.79,51.74,51.76,8700.0,39.3043,39.3195,39.2816,39.2968,8700.0
2014-06-19 12:05:00,51.76,51.82,51.76,51.81,7200.0,39.2968,39.3423,39.2968,39.3347,7200.0
2014-06-19 12:10:00,51.81,51.83,51.76,51.83,4100.0,39.3347,39.3499,39.2968,39.3499,4100.0
2014-06-19 12:15:00,51.83,51.84,51.8,51.81,6200.0,39.3499,39.3575,39.3271,39.3347,6200.0
2014-06-19 12:20:00,51.8,51.8,51.76,51.77,6300.0,39.3271,39.3271,39.2968,39.3043,6300.0
2014-06-19 12:25:00,51.78,51.8,51.76,51.76,4400.0,39.3119,39.3271,39.2968,39.2968,4400.0
2014-06-19 12:30:00,51.77,51.79,51.75,51.77,7200.0,39.3043,39.3195,39.2892,39.3043,7200.0
2014-06-19 12:35:00,51.77,51.79,51.74,51.78,5400.0,39.3043,39.3195,39.2816,39.3119,5400.0
2014-06-19 12:40:00,51.78,51.85,51.78,51.82,7500.0,39.3119,39.3651,39.3119,39.3423,7500.0
2014-06-19 12:45:00,51.82,51.85,51.79,51.83,7800.0,39.3423,39.3651,39.3195,39.3499,7800.0
2014-06-19 12:50:00,51.82,51.83,51.79,51.79,3500.0,39.3423,39.3499,39.3195,39.3195,3500.0
2014-06-19 12:55:00,51.79,51.81,51.77,51.78,6300.0,39.3195,39.3347,39.3043,39.3119,6300.0
2014-06-19 13:00:00,51.77,51.79,51.75,51.76,6000.0,39.3043,39.3195,39.2892,39.2968,6000.0
2014-06-19 13:05:00,51.75,51.79,51.73,51.77,6500.0,39.2892,39.3195,39.274,39.3043,6500.0
2014-06-19 13:10:00,51.76,51.77,51.69,51.69,6800.0,39.2968,39.3043,39.2436,39.2436,6800.0
2014-06-19 13:15:00,51.68,51.72,51.65,51.67,12200.0,39.236,39.2664,39.2132,39.2284,12200.0
2014-06-19 13:20:00,51.67,51.74,51.67,51.74,7700.0,39.2284,39.2816,39.2284,39.2816,7700.0
2014-06-19 13:25:00,51.74,51.81,51.73,51.81,9700.0,39.2816,39.3347,39.274,39.3347,9700.0
2014-06-19 13:30:00,51.81,51.82,51.7,51.72,6800.0,39.3347,39.3423,39.2512,39.2664,6800.0
2014-06-19 13:35:00,51.75,51.79,51.69,51.69,5500.0,39.2892,39.3195,39.2436,39.2436,5500.0
2014-06-19 13:40:00,51.7,51.76,51.7,51.76,6600.0,39.2512,39.2968,39.2512,39.2968,6600.0
2014-06-19 13:45:00,51.76,51.79,51.73,51.73,7900.0,39.2968,39.3195,39.274,39.274,7900.0
2014-06-19 13:50:00,51.73,51.77,51.73,51.74,5500.0,39.274,39.3043,39.274,39.2816,5500.0
2014-06-19 13:55:00,51.74,51.74,51.71,51.73,9600.0,39.2816,39.2816,39.2588,39.274,9600.0
2014-06-19 14:00:00,51.72,51.76,51.72,51.76,2800.0,39.2664,39.2968,39.2664,39.2968,2800.0
2014-06-19 14:05:00,51.76,51.77,51.71,51.72,7700.0,39.2968,39.3043,39.2588,39.2664,7700.0
2014-06-19 14:10:00,51.72,51.76,51.71,51.76,10500.0,39.2664,39.2968,39.2588,39.2968,10500.0
2014-06-19 14:15:00,51.77,51.78,51.76,51.76,11500.0,39.3043,39.3119,39.2968,39.2968,11500.0
2014-06-19 14:20:00,51.76,51.79,51.76,51.78,5500.0,39.2968,39.3195,39.2968,39.3119,5500.0
2014-06-19 14:25:00,51.78,51.79,51.75,51.75,7300.0,39.3119,39.3195,39.2892,39.2892,7300.0
2014-06-19 14:30:00,51.74,51.74,51.69,51.71,11800.0,39.2816,39.2816,39.2436,39.2588,11800.0
2014-06-19 14:35:00,51.72,51.74,51.71,51.72,12000.0,39.2664,39.2816,39.2588,39.2664,12000.0
2014-06-19 14:40:00,51.72,51.75,51.71,51.72,6700.0,39.2664,39.2892,39.2588,39.2664,6700.0
2014-06-19 14:45:00,51.72,51.72,51.7,51.7,10400.0,39.2664,39.2664,39.2512,39.2512,10400.0
2014-06-19 14:50:00,51.7,51.71,51.68,51.69,11900.0,39.2512,39.2588,39.236,39.2436,11900.0
2014-06-19 14:55:00,51.69,51.72,51.69,51.7,7700.0,39.2436,39.2664,39.2436,39.2512,7700.0
2014-06-19 15:00:00,51.71,51.71,51.67,51.69,13000.0,39.2588,39.2588,39.2284,39.2436,13000.0
2014-06-19 15:05:00,51.69,51.69,51.66,51.66,11600.0,39.2436,39.2436,39.2208,39.2208,11600.0
2014-06-19 15:10:00,51.66,51.71,51.66,51.69,6800.0,39.2208,39.2588,39.2208,39.2436,6800.0
2014-06-19 15:15:00,51.69,51.7,51.66,51.69,12000.0,39.2436,39.2512,39.2208,39.2436,12000.0
2014-06-19 15:20:00,51.69,51.69,51.66,51.66,18600.0,39.2436,39.2436,39.2208,39.2208,18600.0
2014-06-19 15:25:00,51.66,51.68,51.66,51.68,12900.0,39.2208,39.236,39.2208,39.236,12900.0
2014-06-19 15:30:00,51.68,51.71,51.68,51.7,17700.0,39.236,39.2588,39.236,39.2512,17700.0
2014-06-19 15:35:00,51.71,51.71,51.67,51.7,18100.0,39.2588,39.2588,39.2284,39.2512,18100.0
2014-06-19 15:40:00,51.7,51.72,51.68,51.72,25900.0,39.2512,39.2664,39.236,39.2664,25900.0
2014-06-19 15:45:00,51.71,51.72,51.65,51.66,30500.0,39.2588,39.2664,39.2132,39.2208,30500.0
2014-06-19 15:50:00,51.67,51.68,51.65,51.66,40300.0,39.2284,39.236,39.2132,39.2208,40300.0
2014-06-19 15:55:00,51.66,51.7,51.65,51.69,87800.0,39.2208,39.2512,39.2132,39.2436,87800.0
2014-06-20 09:30:00,50.47,50.5,50.16,50.19,479500.0,38.3174,38.3401,38.082,38.1048,479500.0
2014-06-20 09:35:00,50.2,50.66,50.16,50.63,86600.0,38.1124,38.4616,38.082,38.4388,86600.0
2014-06-20 09:40:00,50.61,50.61,50.42,50.53,81100.0,38.4237,38.4237,38.2794,38.3629,81100.0
2014-06-20 09:45:00,50.53,50.8,50.48,50.71,112200.0,38.3629,38.5679,38.325,38.4996,112200.0
2014-06-20 09:50:00,50.69,50.86,50.6,50.84,41400.0,38.4844,38.6135,38.4161,38.5983,41400.0
2014-06-20 09:55:00,50.84,51.0,50.84,51.0,67100.0,38.5983,38.7198,38.5983,38.7198,67100.0
2014-06-20 10:00:00,51.0,51.15,50.95,51.01,59000.0,38.7198,38.8336,38.6818,38.7273,59000.0
2014-06-20 10:05:00,51.01,51.01,50.88,50.89,24000.0,38.7273,38.7273,38.6286,38.6362,24000.0
2014-06-20 10:10:00,50.88,50.94,50.72,50.73,87400.0,38.6286,38.6742,38.5072,38.5148,87400.0
2014-06-20 10:15:00,50.73,50.81,50.64,50.69,42900.0,38.5148,38.5755,38.4464,38.4844,42900.0
2014-06-20 10:20:00,50.69,50.9,50.69,50.9,31100.0,38.4844,38.6438,38.4844,38.6438,31100.0
2014-06-20 10:25:00,50.9,50.92,50.87,50.9,47900.0,38.6438,38.659,38.6211,38.6438,47900.0
2014-06-20 10:30:00,50.9,51.0,50.9,50.98,16300.0,38.6438,38.7198,38.6438,38.7046,16300.0
2014-06-20 10:35:00,50.97,51.06,50.96,51.03,17100.0,38.697,38.7653,38.6894,38.7425,17100.0
2014-06-20 10:40:00,51.03,51.07,51.02,51.03,14600.0,38.7425,38.7729,38.7349,38.7425,14600.0
2014-06-20 10:45:00,51.03,51.06,50.97,51.05,122000.0,38.7425,38.7653,38.697,38.7577,122000.0
2014-06-20 10:50:00,51.05,51.06,51.01,51.01,20700.0,38.7577,38.7653,38.7273,38.7273,20700.0
2014-06-20 10:55:00,51.01,51.05,50.96,51.04,28600.0,38.7273,38.7577,38.6894,38.7501,28600.0
2014-06-20 11:00:00,51.04,51.04,50.98,50.98,8200.0,38.7501,38.7501,38.7046,38.7046,8200.0
2014-06-20 11:05:00,50.98,51.07,50.93,51.05,34600.0,38.7046,38.7729,38.6666,38.7577,34600.0
2014-06-20 11:10:00,51.06,51.1,51.03,51.08,28400.0,38.7653,38.7957,38.7425,38.7805,28400.0
2014-06-20 11:15:00,51.08,51.09,51.03,51.05,23800.0,38.7805,38.7881,38.7425,38.7577,23800.0
2014-06-20 11:20:00,51.06,51.11,51.04,51.05,24000.0,38.7653,38.8033,38.7501,38.7577,24000.0
2014-06-20 11:25:00,51.06,51.09,50.94,50.95,24400.0,38.7653,38.7881,38.6742,38.6818,24400.0
2014-06-20 11:30:00,50.97,51.02,50.93,50.95,26600.0,38.697,38.7349,38.6666,38.6818,26600.0
2014-06-20 11:35:00,50.95,50.98,50.95,50.96,11100.0,38.6818,38.7046,38.6818,38.6894,11100.0
2014-06-20 11:40:00,50.97,50.98,50.94,50.95,8400.0,38.697,38.7046,38.6742,38.6818,8400.0
2014-06-20 11:45:00,50.95,50.97,50.89,50.9,21900.0,38.6818,38.697,38.6362,38.6438,21900.0
2014-06-20 11:50:00,50.9,50.9,50.84,50.86,23700.0,38.6438,38.6438,38.5983,38.6135,23700.0
2014-06-20 11:55:00,50.86,50.86,50.77,50.8,24100.0,38.6135,38.6135,38.5451,38.5679,24100.0
2014-06-20 12:00:00,50.8,50.81,50.72,50.73,14800.0,38.5679,38.5755,38.5072,38.5148,14800.0
2014-06-20 12:05:00,50.72,50.73,50.69,50.71,16900.0,38.5072,38.5148,38.4844,38.4996,16900.0
2014-06-20 12:10:00,50.71,50.8,50.71,50.79,25000.0,38.4996,38.5679,38.4996,38.5603,25000.0
2014-06-20 12:15:00,50.79,50.83,50.78,50.79,10400.0,38.5603,38.5907,38.5527,38.5603,10400.0
2014-06-20 12:20:00,50.8,50.8,50.78,50.8,12900.0,38.5679,38.5679,38.5527,38.5679,12900.0
2014-06-20 12:25:00,50.81,50.85,50.81,50.83,13800.0,38.5755,38.6059,38.5755,38.5907,13800.0
2014-06-20 12:30:00,50.83,50.84,50.81,50.81,8900.0,38.5907,38.5983,38.5755,38.5755,8900.0
2014-06-20 12:35:00,50.83,50.83,50.8,50.8,8900.0,38.5907,38.5907,38.5679,38.5679,8900.0
2014-06-20 12:40:00,50.81,50.82,50.8,50.82,12300.0,38.5755,38.5831,38.5679,38.5831,12300.0
2014-06-20 12:45:00,50.81,50.82,50.79,50.8,9900.0,38.5755,38.5831,38.5603,38.5679,9900.0
2014-06-20 12:50:00,50.79,50.82,50.78,50.82,12800.0,38.5603,38.5831,38.5527,38.5831,12800.0
2014-06-20 12:55:00,50.83,50.88,50.82,50.87,11400.0,38.5907,38.6286,38.5831,38.6211,11400.0
2014-06-20 13:00:00,50.87,50.88,50.78,50.8,22300.0,38.6211,38.6286,38.5527,38.5679,22300.0
2014-06-20 13:05:00,50.79,50.79,50.76,50.76,8600.0,38.5603,38.5603,38.5375,38.5375,8600.0
2014-06-20 13:10:00,50.76,50.8,50.76,50.79,14700.0,38.5375,38.5679,38.5375,38.5603,14700.0
2014-06-20 13:15:00,50.8,50.8,50.76,50.76,8000.0,38.5679,38.5679,38.5375,38.5375,8000.0
2014-06-20 13:20:00,50.77,50.77,50.71,50.75,34300.0,38.5451,38.5451,38.4996,38.53,34300.0
2014-06-20 13:25:00,50.75,50.81,50.71,50.81,44200.0,38.53,38.5755,38.4996,38.5755,44200.0
2014-06-20 13:30:00,50.81,50.85,50.81,50.82,12200.0,38.5755,38.6059,38.5755,38.5831,12200.0
2014-06-20 13:35:00,50.82,50.84,50.82,50.84,11000.0,38.5831,38.5983,38.5831,38.5983,11000.0
2014-06-20 13:40:00,50.83,50.84,50.78,50.81,22700.0,38.5907,38.5983,38.5527,38.5755,22700.0
2014-06-20 13:45:00,50.81,50.83,50.78,50.79,10900.0,38.5755,38.5907,38.5527,38.5603,10900.0
2014-06-20 13:50:00,50.79,50.83,50.78,50.79,18300.0,38.5603,38.5907,38.5527,38.5603,18300.0
2014-06-20 13:55:00,50.78,50.78,50.65,50.66,29200.0,38.5527,38.5527,38.454,38.4616,29200.0
2014-06-20 14:00:00,50.67,50.69,50.62,50.62,45900.0,38.4692,38.4844,38.4313,38.4313,45900.0
2014-06-20 14:05:00,50.62,50.62,50.57,50.58,29200.0,38.4313,38.4313,38.3933,38.4009,29200.0
2014-06-20 14:10:00,50.59,50.59,50.56,50.56,24100.0,38.4085,38.4085,38.3857,38.3857,24100.0
2014-06-20 14:15:00,50.56,50.6,50.56,50.59,25900.0,38.3857,38.4161,38.3857,38.4085,25900.0
2014-06-20 14:20:00,50.59,50.65,50.58,50.58,38500.0,38.4085,38.454,38.4009,38.4009,38500.0
2014-06-20 14:25:00,50.59,50.71,50.58,50.68,19600.0,38.4085,38.4996,38.4009,38.4768,19600.0
2014-06-20 14:30:00,50.69,50.72,50.69,50.7,15500.0,38.4844,38.5072,38.4844,38.492,15500.0
2014-06-20 14:35:00,50.7,50.75,50.7,50.75,12800.0,38.492,38.53,38.492,38.53,12800.0
2014-06-20 14:40:00,50.74,50.75,50.73,50.73,14000.0,38.5224,38.53,38.5148,38.5148,14000.0
2014-06-20 14:45:00,50.72,50.73,50.69,50.71,11900.0,38.5072,38.5148,38.4844,38.4996,11900.0
2014-06-20 14:50:00,50.71,50.71,50.7,50.71,8000.0,38.4996,38.4996,38.492,38.4996,8000.0
2014-06-20 14:55:00,50.71,50.71,50.65,50.65,21300.0,38.4996,38.4996,38.454,38.454,21300.0
2014-06-20 15:00:00,50.65,50.66,50.62,50.62,12300.0,38.454,38.4616,38.4313,38.4313,12300.0
2014-06-20 15:05:00,50.63,50.63,50.62,50.63,8800.0,38.4388,38.4388,38.4313,38.4388,8800.0
2014-06-20 15:10:00,50.62,50.67,50.62,50.67,24800.0,38.4313,38.4692,38.4313,38.4692,24800.0
2014-06-20 15:15:00,50.67,50.67,50.66,50.66,34500.0,38.4692,38.4692,38.4616,38.4616,34500.0
2014-06-20 15:20:00,50.66,50.67,50.62,50.63,29300.0,38.4616,38.4692,38.4313,38.4388,29300.0
2014-06-20 15:25:00,50.63,50.64,50.6,50.6,20300.0,38.4388,38.4464,38.4161,38.4161,20300.0
2014-06-20 15:30:00,50.6,50.62,50.6,50.62,34200.0,38.4161,38.4313,38.4161,38.4313,34200.0
2014-06-20 15:35:00,50.62,50.62,50.59,50.59,30500.0,38.4313,38.4313,38.4085,38.4085,30500.0
2014-06-20 15:40:00,50.6,50.62,50.59,50.59,53100.0,38.4161,38.4313,38.4085,38.4085,53100.0
2014-06-20 15:45:00,50.6,50.6,50.54,50.55,85700.0,38.4161,38.4161,38.3705,38.3781,85700.0
2014-06-20 15:50:00,50.55,50.56,50.53,50.53,63900.0,38.3781,38.3857,38.3629,38.3629,63900.0
2014-06-20 15:55:00,50.53,50.54,50.5,50.52,206000.0,38.3629,38.3705,38.3401,38.3553,206000.0
2014-06-23 09:30:00,50.42,50.43,50.07,50.07,107300.0,38.2794,38.287,38.0137,38.0137,107300.0
2014-06-23 09:35:00,50.07,50.09,49.9,49.92,82800.0,38.0137,38.0289,37.8846,37.8998,82800.0
2014-06-23 09:40:00,49.93,49.96,49.78,49.82,57000.0,37.9074,37.9302,37.7935,37.8239,57000.0
2014-06-23 09:45:00,49.82,49.82,49.59,49.63,56900.0,37.8239,37.8239,37.6493,37.6796,56900.0
2014-06-23 09:50:00,49.63,49.77,49.62,49.65,38000.0,37.6796,37.7859,37.672,37.6948,38000.0
2014-06-23 09:55:00,49.66,49.75,49.59,49.73,31000.0,37.7024,37.7707,37.6493,37.7556,31000.0
2014-06-23 10:00:00,49.72,49.97,49.72,49.97,36600.0,37.748,37.9378,37.748,37.9378,36600.0
2014-06-23 10:05:00,49.98,50.05,49.95,49.99,28800.0,37.9454,37.9985,37.9226,37.953,28800.0
2014-06-23 10:10:00,49.97,50.01,49.91,49.94,21800.0,37.9378,37.9681,37.8922,37.915,21800.0
2014-06-23 10:15:00,49.95,49.98,49.9,49.96,26200.0,37.9226,37.9454,37.8846,37.9302,26200.0
2014-06-23 10:20:00,49.95,50.02,49.91,49.91,30800.0,37.9226,37.9757,37.8922,37.8922,30800.0
2014-06-23 10:25:00,49.92,49.92,49.8,49.81,34000.0,37.8998,37.8998,37.8087,37.8163,34000.0
2014-06-23 10:30:00,49.82,49.92,49.82,49.87,20000.0,37.8239,37.8998,37.8239,37.8618,20000.0
2014-06-23 10:35:00,49.88,49.9,49.87,49.9,11300.0,37.8694,37.8846,37.8618,37.8846,11300.0
2014-06-23 10:40:00,49.9,49.9,49.83,49.84,20900.0,37.8846,37.8846,37.8315,37.8391,20900.0
2014-06-23 10:45:00,49.84,49.93,49.83,49.88,23000.0,37.8391,37.9074,37.8315,37.8694,23000.0
2014-06-23 10:50:00,49.88,49.95,49.88,49.92,31400.0,37.8694,37.9226,37.8694,37.8998,31400.0
2014-06-23 10:55:00,49.92,49.93,49.89,49.9,23800.0,37.8998,37.9074,37.877,37.8846,23800.0
2014-06-23 11:00:00,49.89,49.96,49.88,49.95,39900.0,37.877,37.9302,37.8694,37.9226,39900.0
2014-06-23 11:05:00,49.95,49.97,49.91,49.96,34500.0,37.9226,37.9378,37.8922,37.9302,34500.0
2014-06-23 11:10:00,49.95,49.97,49.9,49.9,17500.0,37.9226,37.9378,37.8846,37.8846,17500.0
2014-06-23 11:15:00,49.9,49.94,49.9,49.93,14400.0,37.8846,37.915,37.8846,37.9074,14400.0
2014-06-23 11:20:00,49.93,50.0,49.93,49.97,15900.0,37.9074,37.9605,37.9074,37.9378,15900.0
2014-06-23 11:25:00,49.97,49.97,49.89,49.89,17600.0,37.9378,37.9378,37.877,37.877,17600.0
2014-06-23 11:30:00,49.89,49.91,49.86,49.87,49900.0,37.877,37.8922,37.8543,37.8618,49900.0
2014-06-23 11:35:00,49.87,49.87,49.82,49.83,16900.0,37.8618,37.8618,37.8239,37.8315,16900.0
2014-06-23 11:40:00,49.84,49.88,49.83,49.87,14000.0,37.8391,37.8694,37.8315,37.8618,14000.0
2014-06-23 11:45:00,49.88,49.91,49.88,49.9,9600.0,37.8694,37.8922,37.8694,37.8846,9600.0
2014-06-23 11:50:00,49.91,49.94,49.87,49.88,19000.0,37.8922,37.915,37.8618,37.8694,19000.0
2014-06-23 11:55:00,49.87,49.96,49.86,49.92,17200.0,37.8618,37.9302,37.8543,37.8998,17200.0
2014-06-23 12:00:00,49.92,50.0,49.92,49.94,18900.0,37.8998,37.9605,37.8998,37.915,18900.0
2014-06-23 12:05:00,49.94,49.99,49.94,49.97,10300.0,37.915,37.953,37.915,37.9378,10300.0
2014-06-23 12:10:00,49.96,50.0,49.96,49.99,24100.0,37.9302,37.9605,37.9302,37.953,24100.0
2014-06-23 12:15:00,49.99,50.01,49.98,49.98,51600.0,37.953,37.9681,37.9454,37.9454,51600.0
2014-06-23 12:20:00,49.99,50.03,49.98,50.01,19300.0,37.953,37.9833,37.9454,37.9681,19300.0
2014-06-23 12:25:00,50.01,50.06,50.01,50.03,14000.0,37.9681,38.0061,37.9681,37.9833,14000.0
2014-06-23 12:30:00,50.02,50.05,50.0,50.04,13200.0,37.9757,37.9985,37.9605,37.9909,13200.0
2014-06-23 12:35:00,50.04,50.08,50.04,50.08,10600.0,37.9909,38.0213,37.9909,38.0213,10600.0
2014-06-23 12:40:00,50.07,50.08,50.07,50.07,12400.0,38.0137,38.0213,38.0137,38.0137,12400.0
2014-06-23 12:45:00,50.07,50.07,50.05,50.05,13700.0,38.0137,38.0137,37.9985,37.9985,13700.0
2014-06-23 12:50:00,50.05,50.07,50.04,50.05,16000.0,37.9985,38.0137,37.9909,37.9985,16000.0
2014-06-23 12:55:00,50.05,50.07,50.04,50.04,15300.0,37.9985,38.0137,37.9909,37.9909,15300.0
2014-06-23 13:00:00,50.04,50.05,50.03,50.03,11800.0,37.9909,37.9985,37.9833,37.9833,11800.0
2014-06-23 13:05:00,50.03,50.04,50.01,50.02,24200.0,37.9833,37.9909,37.9681,37.9757,24200.0
2014-06-23 13:10:00,50.03,50.05,50.03,50.03,12600.0,37.9833,37.9985,37.9833,37.9833,12600.0
2014-06-23 13:15:00,50.03,50.05,50.0,50.0,23400.0,37.9833,37.9985,37.9605,37.9605,23400.0
2014-06-23 13:20:00,50.01,50.05,50.0,50.03,20800.0,37.9681,37.9985,37.9605,37.9833,20800.0
2014-06-23 13:25:00,50.03,50.05,50.03,50.04,7800.0,37.9833,37.9985,37.9833,37.9909,7800.0
2014-06-23 13:30:00,50.04,50.04,50.01,50.02,21700.0,37.9909,37.9909,37.9681,37.9757,21700.0
2014-06-23 13:35:00,50.01,50.01,49.99,50.0,16700.0,37.9681,37.9681,37.953,37.9605,16700.0
2014-06-23 13:40:00,49.99,50.01,49.98,50.0,18500.0,37.953,37.9681,37.9454,37.9605,18500.0
2014-06-23 13:45:00,50.0,50.01,49.98,49.99,17100.0,37.9605,37.9681,37.9454,37.953,17100.0
2014-06-23 13:50:00,49.99,50.0,49.98,49.99,18800.0,37.953,37.9605,37.9454,37.953,18800.0
2014-06-23 13:55:00,49.99,50.0,49.97,50.0,26300.0,37.953,37.9605,37.9378,37.9605,26300.0
2014-06-23 14:00:00,49.99,50.0,49.98,49.98,22700.0,37.953,37.9605,37.9454,37.9454,22700.0
2014-06-23 14:05:00,49.98,49.99,49.96,49.98,19300.0,37.9454,37.953,37.9302,37.9454,19300.0
2014-06-23 14:10:00,49.98,50.04,49.98,50.04,39400.0,37.9454,37.9909,37.9454,37.9909,39400.0
2014-06-23 14:15:00,50.03,50.04,50.0,50.0,16500.0,37.9833,37.9909,37.9605,37.9605,16500.0
2014-06-23 14:20:00,50.0,50.0,49.98,50.0,16800.0,37.9605,37.9605,37.9454,37.9605,16800.0
2014-06-23 14:25:00,50.0,50.0,49.98,49.99,12700.0,37.9605,37.9605,37.9454,37.953,12700.0
2014-06-23 14:30:00,49.99,50.0,49.99,49.99,39700.0,37.953,37.9605,37.953,37.953,39700.0
2014-06-23 14:35:00,49.99,50.0,49.97,50.0,78000.0,37.953,37.9605,37.9378,37.9605,78000.0
2014-06-23 14:40:00,50.0,50.0,49.98,49.98,11500.0,37.9605,37.9605,37.9454,37.9454,11500.0
2014-06-23 14:45:00,49.99,49.99,49.95,49.95,19200.0,37.953,37.953,37.9226,37.9226,19200.0
2014-06-23 14:50:00,49.95,49.95,49.89,49.9,41800.0,37.9226,37.9226,37.877,37.8846,41800.0
2014-06-23 14:55:00,49.9,49.96,49.9,49.94,25200.0,37.8846,37.9302,37.8846,37.915,25200.0
2014-06-23 15:00:00,49.95,49.95,49.94,49.95,20000.0,37.9226,37.9226,37.915,37.9226,20000.0
2014-06-23 15:05:00,49.94,49.95,49.93,49.93,11800.0,37.915,37.9226,37.9074,37.9074,11800.0
2014-06-23 15:10:00,49.93,50.0,49.93,50.0,27900.0,37.9074,37.9605,37.9074,37.9605,27900.0
2014-06-23 15:15:00,50.0,50.01,49.99,49.99,67700.0,37.9605,37.9681,37.953,37.953,67700.0
2014-06-23 15:20:00,50.0,50.01,49.97,49.98,27600.0,37.9605,37.9681,37.9378,37.9454,27600.0
2014-06-23 15:25:00,49.97,49.99,49.97,49.98,36400.0,37.9378,37.953,37.9378,37.9454,36400.0
2014-06-23 15:30:00,49.97,50.0,49.97,50.0,19000.0,37.9378,37.9605,37.9378,37.9605,19000.0
2014-06-23 15:35:00,49.99,50.03,49.99,50.02,29500.0,37.953,37.9833,37.953,37.9757,29500.0
2014-06-23 15:40:00,50.03,50.09,50.03,50.09,35300.0,37.9833,38.0289,37.9833,38.0289,35300.0
2014-06-23 15:45:00,50.09,50.13,50.08,50.13,97500.0,38.0289,38.0592,38.0213,38.0592,97500.0
2014-06-23 15:50:00,50.12,50.13,50.12,50.12,50900.0,38.0516,38.0592,38.0516,38.0516,50900.0
2014-06-23 15:55:00,50.13,50.17,50.12,50.15,146600.0,38.0592,38.0896,38.0516,38.0744,146600.0
2014-06-24 09:30:00,50.15,50.15,49.88,50.03,39200.0,38.0744,38.0744,37.8694,37.9833,39200.0
2014-06-24 09:35:00,50.0,50.02,49.89,49.94,25700.0,37.9605,37.9757,37.877,37.915,25700.0
2014-06-24 09:40:00,49.93,49.96,49.81,49.96,25100.0,37.9074,37.9302,37.8163,37.9302,25100.0
2014-06-24 09:45:00,49.96,50.04,49.95,49.95,69600.0,37.9302,37.9909,37.9226,37.9226,69600.0
2014-06-24 09:50:00,49.95,50.02,49.9,49.91,41000.0,37.9226,37.9757,37.8846,37.8922,41000.0
2014-06-24 09:55:00,49.9,49.98,49.89,49.94,51500.0,37.8846,37.9454,37.877,37.915,51500.0
2014-06-24 10:00:00,49.94,50.03,49.94,50.03,34300.0,37.915,37.9833,37.915,37.9833,34300.0
2014-06-24 10:05:00,50.05,50.15,50.05,50.08,22800.0,37.9985,38.0744,37.9985,38.0213,22800.0
2014-06-24 10:10:00,50.09,50.17,50.08,50.17,25400.0,38.0289,38.0896,38.0213,38.0896,25400.0
2014-06-24 10:15:00,50.16,50.22,50.12,50.16,16400.0,38.082,38.1276,38.0516,38.082,16400.0
2014-06-24 10:20:00,50.15,50.24,50.13,50.24,9700.0,38.0744,38.1428,38.0592,38.1428,9700.0
2014-06-24 10:25:00,50.26,50.33,50.23,50.25,82800.0,38.1579,38.2111,38.1352,38.1503,82800.0
2014-06-24 10:30:00,50.25,50.32,50.21,50.26,11500.0,38.1503,38.2035,38.12,38.1579,11500.0
2014-06-24 10:35:00,50.27,50.37,50.27,50.3,14600.0,38.1655,38.2415,38.1655,38.1883,14600.0
2014-06-24 10:40:00,50.3,50.33,50.26,50.29,31100.0,38.1883,38.2111,38.1579,38.1807,31100.0
2014-06-24 10:45:00,50.28,50.29,50.12,50.12,39700.0,38.1731,38.1807,38.0516,38.0516,39700.0
2014-06-24 10:50:00,50.12,50.23,50.09,50.23,27300.0,38.0516,38.1352,38.0289,38.1352,27300.0
2014-06-24 10:55:00,50.23,50.32,50.23,50.26,16100.0,38.1352,38.2035,38.1352,38.1579,16100.0
2014-06-24 11:00:00,50.27,50.36,50.27,50.34,14100.0,38.1655,38.2339,38.1655,38.2187,14100.0
2014-06-24 11:05:00,50.34,50.35,50.26,50.26,8300.0,38.2187,38.2263,38.1579,38.1579,8300.0
2014-06-24 11:10:00,50.25,50.3,50.19,50.29,27300.0,38.1503,38.1883,38.1048,38.1807,27300.0
2014-06-24 11:15:00,50.29,50.29,50.23,50.28,28000.0,38.1807,38.1807,38.1352,38.1731,28000.0
2014-06-24 11:20:00,50.28,50.3,50.21,50.3,27100.0,38.1731,38.1883,38.12,38.1883,27100.0
2014-06-24 11:25:00,50.29,50.3,50.27,50.3,11500.0,38.1807,38.1883,38.1655,38.1883,11500.0
2014-06-24 11:30:00,50.3,50.32,50.28,50.28,9100.0,38.1883,38.2035,38.1731,38.1731,9100.0
2014-06-24 11:35:00,50.28,50.34,50.27,50.28,7300.0,38.1731,38.2187,38.1655,38.1731,7300.0
2014-06-24 11:40:00,50.27,50.27,50.22,50.22,8400.0,38.1655,38.1655,38.1276,38.1276,8400.0
2014-06-24 11:45:00,50.23,50.3,50.23,50.27,12900.0,38.1352,38.1883,38.1352,38.1655,12900.0
2014-06-24 11:50:00,50.27,50.34,50.25,50.33,4700.0,38.1655,38.2187,38.1503,38.2111,4700.0
2014-06-24 11:55:00,50.34,50.37,50.34,50.34,11200.0,38.2187,38.2415,38.2187,38.2187,11200.0
2014-06-24 12:00:00,50.35,50.35,50.31,50.33,6700.0,38.2263,38.2263,38.1959,38.2111,6700.0
2014-06-24 12:05:00,50.32,50.34,50.32,50.32,6000.0,38.2035,38.2187,38.2035,38.2035,6000.0
2014-06-24 12:10:00,50.32,50.33,50.3,50.31,6800.0,38.2035,38.2111,38.1883,38.1959,6800.0
2014-06-24 12:15:00,50.31,50.34,50.31,50.32,6700.0,38.1959,38.2187,38.1959,38.2035,6700.0
2014-06-24 12:20:00,50.33,50.34,50.3,50.34,5000.0,38.2111,38.2187,38.1883,38.2187,5000.0
2014-06-24 12:25:00,50.33,50.35,50.3,50.35,7100.0,38.2111,38.2263,38.1883,38.2263,7100.0
2014-06-24 12:30:00,50.34,50.34,50.27,50.27,8200.0,38.2187,38.2187,38.1655,38.1655,8200.0
2014-06-24 12:35:00,50.28,50.32,50.25,50.32,7600.0,38.1731,38.2035,38.1503,38.2035,7600.0
2014-06-24 12:40:00,50.31,50.33,50.28,50.29,6900.0,38.1959,38.2111,38.1731,38.1807,6900.0
2014-06-24 12:45:00,50.3,50.32,50.29,50.31,6500.0,38.1883,38.2035,38.1807,38.1959,6500.0
2014-06-24 12:50:00,50.3,50.31,50.28,50.31,9100.0,38.1883,38.1959,38.1731,38.1959,9100.0
2014-06-24 12:55:00,50.31,50.32,50.26,50.29,10300.0,38.1959,38.2035,38.1579,38.1807,10300.0
2014-06-24 13:00:00,50.28,50.28,50.21,50.22,10800.0,38.1731,38.1731,38.12,38.1276,10800.0
2014-06-24 13:05:00,50.22,50.22,50.16,50.17,15400.0,38.1276,38.1276,38.082,38.0896,15400.0
2014-06-24 13:10:00,50.18,50.19,50.13,50.13,8500.0,38.0972,38.1048,38.0592,38.0592,8500.0
2014-06-24 13:15:00,50.13,50.13,50.08,50.1,6600.0,38.0592,38.0592,38.0213,38.0365,6600.0
2014-06-24 13:20:00,50.11,50.11,50.06,50.06,8600.0,38.0441,38.0441,38.0061,38.0061,8600.0
2014-06-24 13:25:00,50.06,50.12,50.04,50.12,8100.0,38.0061,38.0516,37.9909,38.0516,8100.0
2014-06-24 13:30:00,50.11,50.12,50.07,50.09,6800.0,38.0441,38.0516,38.0137,38.0289,6800.0
2014-06-24 13:35:00,50.09,50.09,50.06,50.09,4500.0,38.0289,38.0289,38.0061,38.0289,4500.0
2014-06-24 13:40:00,50.09,50.09,50.03,50.03,7800.0,38.0289,38.0289,37.9833,37.9833,7800.0
2014-06-24 13:45:00,50.04,50.07,50.01,50.02,8700.0,37.9909,38.0137,37.9681,37.9757,8700.0
2014-06-24 13:50:00,50.03,50.04,49.98,50.04,14300.0,37.9833,37.9909,37.9454,37.9909,14300.0
2014-06-24 13:55:00,50.02,50.03,49.96,49.96,8700.0,37.9757,37.9833,37.9302,37.9302,8700.0
2014-06-24 14:00:00,49.96,50.01,49.96,50.0,30600.0,37.9302,37.9681,37.9302,37.9605,30600.0
2014-06-24 14:05:00,49.99,50.0,49.92,49.96,12300.0,37.953,37.9605,37.8998,37.9302,12300.0
2014-06-24 14:10:00,49.96,50.04,49.96,50.03,10600.0,37.9302,37.9909,37.9302,37.9833,10600.0
2014-06-24 14:15:00,50.04,50.05,49.99,49.99,13800.0,37.9909,37.9985,37.953,37.953,13800.0
2014-06-24 14:20:00,50.0,50.02,49.99,49.99,21000.0,37.9605,37.9757,37.953,37.953,21000.0
2014-06-24 14:25:00,49.99,50.04,49.99,50.03,26700.0,37.953,37.9909,37.953,37.9833,26700.0
2014-06-24 14:30:00,50.04,50.07,49.99,49.99,24900.0,37.9909,38.0137,37.953,37.953,24900.0
2014-06-24 14:35:00,50.0,50.03,49.93,49.95,34600.0,37.9605,37.9833,37.9074,37.9226,34600.0
2014-06-24 14:40:00,49.94,50.01,49.94,49.98,16500.0,37.915,37.9681,37.915,37.9454,16500.0
2014-06-24 14:45:00,49.99,50.06,49.99,50.05,10600.0,37.953,38.0061,37.953,37.9985,10600.0
2014-06-24 14:50:00,50.05,50.06,50.03,50.06,21100.0,37.9985,38.0061,37.9833,38.0061,21100.0
2014-06-24 14:55:00,50.06,50.12,50.02,50.1,52900.0,38.0061,38.0516,37.9757,38.0365,52900.0
2014-06-24 15:00:00,50.09,50.11,50.04,50.08,63900.0,38.0289,38.0441,37.9909,38.0213,63900.0
2014-06-24 15:05:00,50.08,50.1,50.05,50.05,38400.0,38.0213,38.0365,37.9985,37.9985,38400.0
2014-06-24 15:10:00,50.05,50.09,50.02,50.07,56700.0,37.9985,38.0289,37.9757,38.0137,56700.0
2014-06-24 15:15:00,50.06,50.08,50.02,50.02,35500.0,38.0061,38.0213,37.9757,37.9757,35500.0
2014-06-24 15:20:00,50.01,50.06,49.94,49.94,51500.0,37.9681,38.0061,37.915,37.915,51500.0
2014-06-24 15:25:00,49.94,49.95,49.9,49.92,62700.0,37.915,37.9226,37.8846,37.8998,62700.0
2014-06-24 15:30:00,49.93,49.97,49.9,49.93,67200.0,37.9074,37.9378,37.8846,37.9074,67200.0
2014-06-24 15:35:00,49.94,49.95,49.88,49.88,36200.0,37.915,37.9226,37.8694,37.8694,36200.0
2014-06-24 15:40:00,49.88,49.92,49.87,49.9,45200.0,37.8694,37.8998,37.8618,37.8846,45200.0
2014-06-24 15:45:00,49.91,49.97,49.9,49.91,76700.0,37.8922,37.9378,37.8846,37.8922,76700.0
2014-06-24 15:50:00,49.91,49.92,49.9,49.91,51900.0,37.8922,37.8998,37.8846,37.8922,51900.0
2014-06-24 15:55:00,49.92,49.94,49.88,49.88,76200.0,37.8998,37.915,37.8694,37.8694,76200.0
2014-06-25 09:30:00,49.89,50.08,49.72,50.04,67700.0,37.877,38.0213,37.748,37.9909,67700.0
2014-06-25 09:35:00,50.05,50.23,50.04,50.12,47000.0,37.9985,38.1352,37.9909,38.0516,47000.0
2014-06-25 09:40:00,50.14,50.14,49.89,50.03,54000.0,38.0668,38.0668,37.877,37.9833,54000.0
2014-06-25 09:45:00,50.03,50.03,49.87,49.98,24300.0,37.9833,37.9833,37.8618,37.9454,24300.0
2014-06-25 09:50:00,49.99,50.11,49.91,49.99,11500.0,37.953,38.0441,37.8922,37.953,11500.0
2014-06-25 09:55:00,49.99,50.03,49.85,49.86,11200.0,37.953,37.9833,37.8467,37.8543,11200.0
2014-06-25 10:00:00,49.87,50.0,49.82,49.87,29700.0,37.8618,37.9605,37.8239,37.8618,29700.0
2014-06-25 10:05:00,49.85,49.88,49.79,49.86,16800.0,37.8467,37.8694,37.8011,37.8543,16800.0
2014-06-25 10:10:00,49.86,50.0,49.81,49.99,11300.0,37.8543,37.9605,37.8163,37.953,11300.0
2014-06-25 10:15:00,49.99,50.05,49.86,49.86,13500.0,37.953,37.9985,37.8543,37.8543,13500.0
2014-06-25 10:20:00,49.86,49.97,49.86,49.94,9700.0,37.8543,37.9378,37.8543,37.915,9700.0
2014-06-25 10:25:00,49.94,50.04,49.92,49.99,26400.0,37.915,37.9909,37.8998,37.953,26400.0
2014-06-25 10:30:00,49.99,50.0,49.94,49.94,7800.0,37.953,37.9605,37.915,37.915,7800.0
2014-06-25 10:35:00,49.93,49.94,49.85,49.93,16600.0,37.9074,37.915,37.8467,37.9074,16600.0
2014-06-25 10:40:00,49.93,50.01,49.92,50.0,15500.0,37.9074,37.9681,37.8998,37.9605,15500.0
2014-06-25 10:45:00,49.99,50.0,49.94,49.95,11800.0,37.953,37.9605,37.915,37.9226,11800.0
2014-06-25 10:50:00,49.96,50.05,49.96,50.03,8500.0,37.9302,37.9985,37.9302,37.9833,8500.0
2014-06-25 10:55:00,50.03,50.19,50.02,50.17,7600.0,37.9833,38.1048,37.9757,38.0896,7600.0
2014-06-25 11:00:00,50.17,50.18,50.12,50.18,9400.0,38.0896,38.0972,38.0516,38.0972,9400.0
2014-06-25 11:05:00,50.18,50.18,50.11,50.14,15700.0,38.0972,38.0972,38.0441,38.0668,15700.0
2014-06-25 11:10:00,50.13,50.16,50.08,50.15,22500.0,38.0592,38.082,38.0213,38.0744,22500.0
2014-06-25 11:15:00,50.15,50.17,49.94,50.07,59500.0,38.0744,38.0896,37.915,38.0137,59500.0
2014-06-25 11:20:00,50.08,50.18,50.05,50.18,20800.0,38.0213,38.0972,37.9985,38.0972,20800.0
2014-06-25 11:25:00,50.18,50.25,50.16,50.2,25600.0,38.0972,38.1503,38.082,38.1124,25600.0
2014-06-25 11:30:00,50.21,50.23,50.17,50.17,11900.0,38.12,38.1352,38.0896,38.0896,11900.0
2014-06-25 11:35:00,50.17,50.17,50.04,50.12,26500.0,38.0896,38.0896,37.9909,38.0516,26500.0
2014-06-25 11:40:00,50.13,50.22,50.13,50.19,20400.0,38.0592,38.1276,38.0592,38.1048,20400.0
2014-06-25 11:45:00,50.2,50.2,50.12,50.16,13100.0,38.1124,38.1124,38.0516,38.082,13100.0
2014-06-25 11:50:00,50.15,50.2,50.14,50.18,14500.0,38.0744,38.1124,38.0668,38.0972,14500.0
2014-06-25 11:55:00,50.19,50.25,50.19,50.23,17100.0,38.1048,38.1503,38.1048,38.1352,17100.0
2014-06-25 12:00:00,50.22,50.25,50.2,50.2,13100.0,38.1276,38.1503,38.1124,38.1124,13100.0
2014-06-25 12:05:00,50.21,50.23,50.18,50.21,11400.0,38.12,38.1352,38.0972,38.12,11400.0
2014-06-25 12:10:00,50.21,50.23,50.18,50.22,12200.0,38.12,38.1352,38.0972,38.1276,12200.0
2014-06-25 12:15:00,50.21,50.26,50.21,50.25,10000.0,38.12,38.1579,38.12,38.1503,10000.0
2014-06-25 12:20:00,50.23,50.25,50.15,50.15,11000.0,38.1352,38.1503,38.0744,38.0744,11000.0
2014-06-25 12:25:00,50.16,50.16,50.1,50.16,13600.0,38.082,38.082,38.0365,38.082,13600.0
2014-06-25 12:30:00,50.15,50.18,50.13,50.13,5000.0,38.0744,38.0972,38.0592,38.0592,5000.0
2014-06-25 12:35:00,50.14,50.18,50.12,50.14,8400.0,38.0668,38.0972,38.0516,38.0668,8400.0
2014-06-25 12:40:00,50.15,50.15,50.13,50.13,7500.0,38.0744,38.0744,38.0592,38.0592,7500.0
2014-06-25 12:45:00,50.13,50.14,50.1,50.12,11500.0,38.0592,38.0668,38.0365,38.0516,11500.0
2014-06-25 12:50:00,50.12,50.13,50.1,50.1,4800.0,38.0516,38.0592,38.0365,38.0365,4800.0
2014-06-25 12:55:00,50.1,50.14,50.09,50.1,6100.0,38.0365,38.0668,38.0289,38.0365,6100.0
2014-06-25 13:00:00,50.12,50.17,50.11,50.17,12000.0,38.0516,38.0896,38.0441,38.0896,12000.0
2014-06-25 13:05:00,50.17,50.17,50.13,50.13,4700.0,38.0896,38.0896,38.0592,38.0592,4700.0
2014-06-25 13:10:00,50.11,50.15,50.09,50.15,15900.0,38.0441,38.0744,38.0289,38.0744,15900.0
2014-06-25 13:15:00,50.15,50.21,50.15,50.21,14300.0,38.0744,38.12,38.0744,38.12,14300.0
2014-06-25 13:20:00,50.21,50.26,50.19,50.24,18400.0,38.12,38.1579,38.1048,38.1428,18400.0
2014-06-25 13:25:00,50.25,50.28,50.24,50.26,6800.0,38.1503,38.1731,38.1428,38.1579,6800.0
2014-06-25 13:30:00,50.26,50.3,50.26,50.26,14900.0,38.1579,38.1883,38.1579,38.1579,14900.0
2014-06-25 13:35:00,50.26,50.26,50.23,50.25,6600.0,38.1579,38.1579,38.1352,38.1503,6600.0
2014-06-25 13:40:00,50.24,50.25,50.18,50.2,18000.0,38.1428,38.1503,38.0972,38.1124,18000.0
2014-06-25 13:45:00,50.2,50.25,50.19,50.25,9700.0,38.1124,38.1503,38.1048,38.1503,9700.0
2014-06-25 13:50:00,50.25,50.26,50.23,50.26,11100.0,38.1503,38.1579,38.1352,38.1579,11100.0
2014-06-25 13:55:00,50.26,50.27,50.22,50.27,17300.0,38.1579,38.1655,38.1276,38.1655,17300.0
2014-06-25 14:00:00,50.27,50.27,50.22,50.25,13600.0,38.1655,38.1655,38.1276,38.1503,13600.0
2014-06-25 14:05:00,50.25,50.27,50.19,50.25,18100.0,38.1503,38.1655,38.1048,38.1503,18100.0
2014-06-25 14:10:00,50.26,50.26,50.21,50.23,8900.0,38.1579,38.1579,38.12,38.1352,8900.0
2014-06-25 14:15:00,50.22,50.24,50.21,50.24,6100.0,38.1276,38.1428,38.12,38.1428,6100.0
2014-06-25 14:20:00,50.24,50.27,50.22,50.27,12000.0,38.1428,38.1655,38.1276,38.1655,12000.0
2014-06-25 14:25:00,50.26,50.27,50.24,50.27,10700.0,38.1579,38.1655,38.1428,38.1655,10700.0
2014-06-25 14:30:00,50.27,50.3,50.27,50.3,25700.0,38.1655,38.1883,38.1655,38.1883,25700.0
2014-06-25 14:35:00,50.3,50.34,50.28,50.34,35600.0,38.1883,38.2187,38.1731,38.2187,35600.0
2014-06-25 14:40:00,50.35,50.38,50.34,50.35,16600.0,38.2263,38.249,38.2187,38.2263,16600.0
2014-06-25 14:45:00,50.35,50.36,50.29,50.29,13000.0,38.2263,38.2339,38.1807,38.1807,13000.0
2014-06-25 14:50:00,50.29,50.3,50.28,50.29,11700.0,38.1807,38.1883,38.1731,38.1807,11700.0
2014-06-25 14:55:00,50.28,50.28,50.26,50.26,9000.0,38.1731,38.1731,38.1579,38.1579,9000.0
2014-06-25 15:00:00,50.26,50.26,50.22,50.22,12300.0,38.1579,38.1579,38.1276,38.1276,12300.0
2014-06-25 15:05:00,50.23,50.27,50.22,50.27,9600.0,38.1352,38.1655,38.1276,38.1655,9600.0
2014-06-25 15:10:00,50.26,50.3,50.24,50.29,14300.0,38.1579,38.1883,38.1428,38.1807,14300.0
2014-06-25 15:15:00,50.28,50.29,50.23,50.23,10900.0,38.1731,38.1807,38.1352,38.1352,10900.0
2014-06-25 15:20:00,50.23,50.25,50.2,50.22,31200.0,38.1352,38.1503,38.1124,38.1276,31200.0
2014-06-25 15:25:00,50.22,50.26,50.21,50.21,17700.0,38.1276,38.1579,38.12,38.12,17700.0
2014-06-25 15:30:00,50.21,50.3,50.21,50.3,14400.0,38.12,38.1883,38.12,38.1883,14400.0
2014-06-25 15:35:00,50.3,50.32,50.29,50.29,22800.0,38.1883,38.2035,38.1807,38.1807,22800.0
2014-06-25 15:40:00,50.29,50.33,50.28,50.3,32900.0,38.1807,38.2111,38.1731,38.1883,32900.0
2014-06-25 15:45:00,50.3,50.32,50.28,50.29,37400.0,38.1883,38.2035,38.1731,38.1807,37400.0
2014-06-25 15:50:00,50.29,50.33,50.28,50.33,52100.0,38.1807,38.2111,38.1731,38.2111,52100.0
2014-06-25 15:55:00,50.33,50.35,50.3,50.3,101500.0,38.2111,38.2263,38.1883,38.1883,101500.0
2014-06-26 09:30:00,50.03,50.2,49.96,50.09,40200.0,38.2652,38.3953,38.2117,38.3111,40200.0
2014-06-26 09:35:00,50.12,50.22,50.1,50.11,21000.0,38.3341,38.4106,38.3188,38.3264,21000.0
2014-06-26 09:40:00,50.11,50.13,49.88,49.9,33500.0,38.3264,38.3417,38.1505,38.1658,33500.0
2014-06-26 09:45:00,49.9,50.02,49.76,49.82,29900.0,38.1658,38.2576,38.0587,38.1046,29900.0
2014-06-26 09:50:00,49.8,49.87,49.71,49.82,20700.0,38.0893,38.1429,38.0205,38.1046,20700.0
2014-06-26 09:55:00,49.79,49.84,49.72,49.81,18700.0,38.0817,38.1199,38.0281,38.097,18700.0
2014-06-26 10:00:00,49.79,49.79,49.67,49.74,25400.0,38.0817,38.0817,37.9899,38.0434,25400.0
2014-06-26 10:05:00,49.73,49.8,49.68,49.8,21000.0,38.0358,38.0893,37.9975,38.0893,21000.0
2014-06-26 10:10:00,49.8,49.88,49.76,49.83,31200.0,38.0893,38.1505,38.0587,38.1123,31200.0
2014-06-26 10:15:00,49.81,49.82,49.75,49.8,17500.0,38.097,38.1046,38.0511,38.0893,17500.0
2014-06-26 10:20:00,49.81,49.86,49.76,49.78,8800.0,38.097,38.1352,38.0587,38.074,8800.0
2014-06-26 10:25:00,49.79,49.81,49.75,49.79,9900.0,38.0817,38.097,38.0511,38.0817,9900.0
2014-06-26 10:30:00,49.78,49.8,49.75,49.77,16400.0,38.074,38.0893,38.0511,38.0664,16400.0
2014-06-26 10:35:00,49.76,49.8,49.65,49.73,33200.0,38.0587,38.0893,37.9746,38.0358,33200.0
2014-06-26 10:40:00,49.73,49.79,49.66,49.79,4800.0,38.0358,38.0817,37.9822,38.0817,4800.0
2014-06-26 10:45:00,49.78,49.81,49.73,49.73,10900.0,38.074,38.097,38.0358,38.0358,10900.0
2014-06-26 10:50:00,49.75,49.8,49.73,49.73,11900.0,38.0511,38.0893,38.0358,38.0358,11900.0
2014-06-26 10:55:00,49.72,49.79,49.7,49.76,8600.0,38.0281,38.0817,38.0128,38.0587,8600.0
2014-06-26 11:00:00,49.76,49.84,49.76,49.78,17800.0,38.0587,38.1199,38.0587,38.074,17800.0
2014-06-26 11:05:00,49.78,49.78,49.66,49.72,15800.0,38.074,38.074,37.9822,38.0281,15800.0
2014-06-26 11:10:00,49.74,49.76,49.72,49.75,6300.0,38.0434,38.0587,38.0281,38.0511,6300.0
2014-06-26 11:15:00,49.73,49.74,49.68,49.73,8400.0,38.0358,38.0434,37.9975,38.0358,8400.0
2014-06-26 11:20:00,49.72,49.8,49.69,49.79,31600.0,38.0281,38.0893,38.0052,38.0817,31600.0
2014-06-26 11:25:00,49.79,49.81,49.76,49.8,14300.0,38.0817,38.097,38.0587,38.0893,14300.0
2014-06-26 11:30:00,49.79,49.8,49.73,49.79,5700.0,38.0817,38.0893,38.0358,38.0817,5700.0
2014-06-26 11:35:00,49.79,49.85,49.79,49.8,6700.0,38.0817,38.1276,38.0817,38.0893,6700.0
2014-06-26 11:40:00,49.79,49.8,49.77,49.79,7100.0,38.0817,38.0893,38.0664,38.0817,7100.0
2014-06-26 11:45:00,49.8,49.8,49.76,49.8,8400.0,38.0893,38.0893,38.0587,38.0893,8400.0
2014-06-26 11:50:00,49.8,49.82,49.78,49.82,8900.0,38.0893,38.1046,38.074,38.1046,8900.0
2014-06-26 11:55:00,49.83,49.84,49.78,49.8,11500.0,38.1123,38.1199,38.074,38.0893,11500.0
2014-06-26 12:00:00,49.8,49.85,49.8,49.83,4400.0,38.0893,38.1276,38.0893,38.1123,4400.0
2014-06-26 12:05:00,49.81,49.89,49.8,49.88,8900.0,38.097,38.1582,38.0893,38.1505,8900.0
2014-06-26 12:10:00,49.88,49.88,49.8,49.86,7100.0,38.1505,38.1505,38.0893,38.1352,7100.0
2014-06-26 12:15:00,49.86,49.89,49.83,49.88,5600.0,38.1352,38.1582,38.1123,38.1505,5600.0
2014-06-26 12:20:00,49.89,49.9,49.84,49.84,4800.0,38.1582,38.1658,38.1199,38.1199,4800.0
2014-06-26 12:25:00,49.86,49.88,49.85,49.86,5400.0,38.1352,38.1505,38.1276,38.1352,5400.0
2014-06-26 12:30:00,49.86,49.87,49.83,49.86,5300.0,38.1352,38.1429,38.1123,38.1352,5300.0
2014-06-26 12:35:00,49.86,49.86,49.83,49.84,19800.0,38.1352,38.1352,38.1123,38.1199,19800.0
2014-06-26 12:40:00,49.84,49.85,49.81,49.83,11000.0,38.1199,38.1276,38.097,38.1123,11000.0
2014-06-26 12:45:00,49.83,49.83,49.78,49.8,8500.0,38.1123,38.1123,38.074,38.0893,8500.0
2014-06-26 12:50:00,49.79,49.79,49.76,49.76,8500.0,38.0817,38.0817,38.0587,38.0587,8500.0
2014-06-26 12:55:00,49.77,49.78,49.76,49.78,3300.0,38.0664,38.074,38.0587,38.074,3300.0
2014-06-26 13:00:00,49.77,49.78,49.75,49.75,3700.0,38.0664,38.074,38.0511,38.0511,3700.0
2014-06-26 13:05:00,49.75,49.77,49.73,49.77,4300.0,38.0511,38.0664,38.0358,38.0664,4300.0
2014-06-26 13:10:00,49.76,49.78,49.75,49.76,5700.0,38.0587,38.074,38.0511,38.0587,5700.0
2014-06-26 13:15:00,49.76,49.78,49.75,49.78,4900.0,38.0587,38.074,38.0511,38.074,4900.0
2014-06-26 13:20:00,49.8,49.88,49.78,49.87,7800.0,38.0893,38.1505,38.074,38.1429,7800.0
2014-06-26 13:25:00,49.88,49.91,49.88,49.9,7000.0,38.1505,38.1735,38.1505,38.1658,7000.0
2014-06-26 13:30:00,49.9,49.91,49.86,49.86,9100.0,38.1658,38.1735,38.1352,38.1352,9100.0
2014-06-26 13:35:00,49.85,49.88,49.82,49.83,7100.0,38.1276,38.1505,38.1046,38.1123,7100.0
2014-06-26 13:40:00,49.85,49.88,49.82,49.88,8700.0,38.1276,38.1505,38.1046,38.1505,8700.0
2014-06-26 13:45:00,49.87,49.92,49.85,49.91,17200.0,38.1429,38.1811,38.1276,38.1735,17200.0
2014-06-26 13:50:00,49.9,49.9,49.86,49.86,3100.0,38.1658,38.1658,38.1352,38.1352,3100.0
2014-06-26 13:55:00,49.86,49.87,49.85,49.86,8900.0,38.1352,38.1429,38.1276,38.1352,8900.0
2014-06-26 14:00:00,49.87,49.94,49.87,49.91,12400.0,38.1429,38.1964,38.1429,38.1735,12400.0
2014-06-26 14:05:00,49.9,49.92,49.89,49.89,6400.0,38.1658,38.1811,38.1582,38.1582,6400.0
2014-06-26 14:10:00,49.88,49.89,49.83,49.87,8300.0,38.1505,38.1582,38.1123,38.1429,8300.0
2014-06-26 14:15:00,49.88,49.89,49.87,49.89,6000.0,38.1505,38.1582,38.1429,38.1582,6000.0
2014-06-26 14:20:00,49.88,49.89,49.87,49.89,5300.0,38.1505,38.1582,38.1429,38.1582,5300.0
2014-06-26 14:25:00,49.9,49.94,49.89,49.91,5600.0,38.1658,38.1964,38.1582,38.1735,5600.0
2014-06-26 14:30:00,49.9,49.91,49.88,49.89,7300.0,38.1658,38.1735,38.1505,38.1582,7300.0
2014-06-26 14:35:00,49.9,49.91,49.88,49.91,8100.0,38.1658,38.1735,38.1505,38.1735,8100.0
2014-06-26 14:40:00,49.92,49.92,49.89,49.9,5400.0,38.1811,38.1811,38.1582,38.1658,5400.0
2014-06-26 14:45:00,49.89,49.9,49.83,49.86,8200.0,38.1582,38.1658,38.1123,38.1352,8200.0
2014-06-26 14:50:00,49.86,49.9,49.86,49.9,6200.0,38.1352,38.1658,38.1352,38.1658,6200.0
2014-06-26 14:55:00,49.9,49.9,49.86,49.88,5500.0,38.1658,38.1658,38.1352,38.1505,5500.0
2014-06-26 15:00:00,49.87,49.88,49.86,49.86,10600.0,38.1429,38.1505,38.1352,38.1352,10600.0
2014-06-26 15:05:00,49.86,49.96,49.86,49.96,14700.0,38.1352,38.2117,38.1352,38.2117,14700.0
2014-06-26 15:10:00,49.96,49.96,49.93,49.93,11600.0,38.2117,38.2117,38.1888,38.1888,11600.0
2014-06-26 15:15:00,49.93,49.94,49.91,49.93,9300.0,38.1888,38.1964,38.1735,38.1888,9300.0
2014-06-26 15:20:00,49.94,49.96,49.91,49.95,13600.0,38.1964,38.2117,38.1735,38.2041,13600.0
2014-06-26 15:25:00,49.95,49.97,49.92,49.95,14700.0,38.2041,38.2194,38.1811,38.2041,14700.0
2014-06-26 15:30:00,49.95,49.95,49.91,49.91,18600.0,38.2041,38.2041,38.1735,38.1735,18600.0
2014-06-26 15:35:00,49.92,49.94,49.91,49.92,18700.0,38.1811,38.1964,38.1735,38.1811,18700.0
2014-06-26 15:40:00,49.93,49.93,49.9,49.92,24900.0,38.1888,38.1888,38.1658,38.1811,24900.0
2014-06-26 15:45:00,49.92,49.93,49.87,49.88,75500.0,38.1811,38.1888,38.1429,38.1505,75500.0
2014-06-26 15:50:00,49.88,49.89,49.85,49.85,29900.0,38.1505,38.1582,38.1276,38.1276,29900.0
2014-06-26 15:55:00,49.85,49.86,49.83,49.86,88100.0,38.1276,38.1352,38.1123,38.1352,88100.0
2014-06-27 09:30:00,49.64,49.8,49.54,49.78,24200.0,37.967,38.0893,37.8905,38.074,24200.0
2014-06-27 09:35:00,49.8,49.83,49.73,49.78,9300.0,38.0893,38.1123,38.0358,38.074,9300.0
2014-06-27 09:40:00,49.75,49.8,49.7,49.78,9800.0,38.0511,38.0893,38.0128,38.074,9800.0
2014-06-27 09:45:00,49.77,49.79,49.72,49.74,10500.0,38.0664,38.0817,38.0281,38.0434,10500.0
2014-06-27 09:50:00,49.73,49.77,49.7,49.71,9000.0,38.0358,38.0664,38.0128,38.0205,9000.0
2014-06-27 09:55:00,49.73,49.73,49.7,49.72,3200.0,38.0358,38.0358,38.0128,38.0281,3200.0
2014-06-27 10:00:00,49.71,49.75,49.63,49.63,12800.0,38.0205,38.0511,37.9593,37.9593,12800.0
2014-06-27 10:05:00,49.63,49.67,49.52,49.55,27500.0,37.9593,37.9899,37.8752,37.8981,27500.0
2014-06-27 10:10:00,49.58,49.58,49.52,49.54,16400.0,37.9211,37.9211,37.8752,37.8905,16400.0
2014-06-27 10:15:00,49.58,49.64,49.54,49.54,13400.0,37.9211,37.967,37.8905,37.8905,13400.0
2014-06-27 10:20:00,49.55,49.59,49.53,49.55,14400.0,37.8981,37.9287,37.8828,37.8981,14400.0
2014-06-27 10:25:00,49.59,49.59,49.51,49.54,29600.0,37.9287,37.9287,37.8675,37.8905,29600.0
2014-06-27 10:30:00,49.55,49.55,49.51,49.51,9400.0,37.8981,37.8981,37.8675,37.8675,9400.0
2014-06-27 10:35:00,49.5,49.56,49.44,49.55,24400.0,37.8599,37.9058,37.814,37.8981,24400.0
2014-06-27 10:40:00,49.56,49.57,49.5,49.51,14600.0,37.9058,37.9134,37.8599,37.8675,14600.0
2014-06-27 10:45:00,49.51,49.51,49.45,49.48,21600.0,37.8675,37.8675,37.8216,37.8446,21600.0
2014-06-27 10:50:00,49.49,49.49,49.4,49.43,24100.0,37.8522,37.8522,37.7834,37.8063,24100.0
2014-06-27 10:55:00,49.43,49.5,49.43,49.48,18400.0,37.8063,37.8599,37.8063,37.8446,18400.0
2014-06-27 11:00:00,49.49,49.58,49.49,49.55,22000.0,37.8522,37.9211,37.8522,37.8981,22000.0
2014-06-27 11:05:00,49.56,49.57,49.47,49.54,22800.0,37.9058,37.9134,37.8369,37.8905,22800.0
2014-06-27 11:10:00,49.55,49.57,49.48,49.52,11800.0,37.8981,37.9134,37.8446,37.8752,11800.0
2014-06-27 11:15:00,49.52,49.54,49.47,49.48,13500.0,37.8752,37.8905,37.8369,37.8446,13500.0
2014-06-27 11:20:00,49.49,49.54,49.48,49.51,14400.0,37.8522,37.8905,37.8446,37.8675,14400.0
2014-06-27 11:25:00,49.5,49.53,49.48,49.5,11300.0,37.8599,37.8828,37.8446,37.8599,11300.0
2014-06-27 11:30:00,49.5,49.53,49.46,49.46,22100.0,37.8599,37.8828,37.8293,37.8293,22100.0
2014-06-27 11:35:00,49.46,49.48,49.44,49.45,13800.0,37.8293,37.8446,37.814,37.8216,13800.0
2014-06-27 11:40:00,49.46,49.5,49.45,49.5,12700.0,37.8293,37.8599,37.8216,37.8599,12700.0
2014-06-27 11:45:00,49.5,49.51,49.47,49.49,10600.0,37.8599,37.8675,37.8369,37.8522,10600.0
2014-06-27 11:50:00,49.51,49.51,49.48,49.5,12700.0,37.8675,37.8675,37.8446,37.8599,12700.0
2014-06-27 11:55:00,49.49,49.51,49.48,49.48,5300.0,37.8522,37.8675,37.8446,37.8446,5300.0
2014-06-27 12:00:00,49.49,49.51,49.46,49.47,8200.0,37.8522,37.8675,37.8293,37.8369,8200.0
2014-06-27 12:05:00,49.48,49.51,49.46,49.47,11600.0,37.8446,37.8675,37.8293,37.8369,11600.0
2014-06-27 12:10:00,49.47,49.48,49.44,49.44,9000.0,37.8369,37.8446,37.814,37.814,9000.0
2014-06-27 12:15:00,49.44,49.44,49.39,49.4,35400.0,37.814,37.814,37.7757,37.7834,35400.0
2014-06-27 12:20:00,49.4,49.4,49.37,49.4,15200.0,37.7834,37.7834,37.7604,37.7834,15200.0
2014-06-27 12:25:00,49.4,49.4,49.35,49.35,42000.0,37.7834,37.7834,37.7451,37.7451,42000.0
2014-06-27 12:30:00,49.37,49.37,49.35,49.35,5900.0,37.7604,37.7604,37.7451,37.7451,5900.0
2014-06-27 12:35:00,49.36,49.36,49.35,49.35,25800.0,37.7528,37.7528,37.7451,37.7451,25800.0
2014-06-27 12:40:00,49.35,49.36,49.35,49.35,35300.0,37.7451,37.7528,37.7451,37.7451,35300.0
2014-06-27 12:45:00,49.35,49.36,49.3,49.3,20800.0,37.7451,37.7528,37.7069,37.7069,20800.0
2014-06-27 12:50:00,49.3,49.33,49.27,49.33,18100.0,37.7069,37.7298,37.684,37.7298,18100.0
2014-06-27 12:55:00,49.34,49.35,49.33,49.34,5600.0,37.7375,37.7451,37.7298,37.7375,5600.0
2014-06-27 13:00:00,49.34,49.34,49.27,49.27,12100.0,37.7375,37.7375,37.684,37.684,12100.0
2014-06-27 13:05:00,49.28,49.29,49.27,49.27,8500.0,37.6916,37.6993,37.684,37.684,8500.0
2014-06-27 13:10:00,49.27,49.3,49.27,49.3,9300.0,37.684,37.7069,37.684,37.7069,9300.0
2014-06-27 13:15:00,49.3,49.3,49.22,49.22,51600.0,37.7069,37.7069,37.6457,37.6457,51600.0
2014-06-27 13:20:00,49.23,49.24,49.14,49.15,26500.0,37.6534,37.661,37.5845,37.5922,26500.0
2014-06-27 13:25:00,49.14,49.15,49.08,49.1,45700.0,37.5845,37.5922,37.5386,37.5539,45700.0
2014-06-27 13:30:00,49.11,49.12,49.08,49.09,30000.0,37.5616,37.5692,37.5386,37.5463,30000.0
2014-06-27 13:35:00,49.1,49.11,49.05,49.07,49300.0,37.5539,37.5616,37.5157,37.531,49300.0
2014-06-27 13:40:00,49.07,49.11,49.05,49.06,29700.0,37.531,37.5616,37.5157,37.5233,29700.0
2014-06-27 13:45:00,49.07,49.09,49.02,49.02,27600.0,37.531,37.5463,37.4927,37.4927,27600.0
2014-06-27 13:50:00,49.03,49.08,48.98,49.08,19500.0,37.5004,37.5386,37.4622,37.5386,19500.0
2014-06-27 13:55:00,49.08,49.11,49.05,49.07,18100.0,37.5386,37.5616,37.5157,37.531,18100.0
2014-06-27 14:00:00,49.06,49.1,49.05,49.09,24800.0,37.5233,37.5539,37.5157,37.5463,24800.0
2014-06-27 14:05:00,49.1,49.12,49.08,49.09,26400.0,37.5539,37.5692,37.5386,37.5463,26400.0
2014-06-27 14:10:00,49.1,49.1,49.03,49.04,20100.0,37.5539,37.5539,37.5004,37.508,20100.0
2014-06-27 14:15:00,49.04,49.1,49.04,49.1,11600.0,37.508,37.5539,37.508,37.5539,11600.0
2014-06-27 14:20:00,49.09,49.16,49.09,49.15,10800.0,37.5463,37.5998,37.5463,37.5922,10800.0
2014-06-27 14:25:00,49.16,49.16,49.13,49.15,11100.0,37.5998,37.5998,37.5769,37.5922,11100.0
2014-06-27 14:30:00,49.15,49.16,49.07,49.09,29800.0,37.5922,37.5998,37.531,37.5463,29800.0
2014-06-27 14:35:00,49.09,49.15,49.09,49.14,27400.0,37.5463,37.5922,37.5463,37.5845,27400.0
2014-06-27 14:40:00,49.14,49.15,49.12,49.14,14200.0,37.5845,37.5922,37.5692,37.5845,14200.0
2014-06-27 14:45:00,49.14,49.14,49.07,49.08,19000.0,37.5845,37.5845,37.531,37.5386,19000.0
2014-06-27 14:50:00,49.09,49.1,49.02,49.02,14400.0,37.5463,37.5539,37.4927,37.4927,14400.0
2014-06-27 14:55:00,49.03,49.05,49.0,49.01,24300.0,37.5004,37.5157,37.4775,37.4851,24300.0
2014-06-27 15:00:00,49.0,49.08,49.0,49.08,30700.0,37.4775,37.5386,37.4775,37.5386,30700.0
2014-06-27 15:05:00,49.08,49.14,49.05,49.14,19000.0,37.5386,37.5845,37.5157,37.5845,19000.0
2014-06-27 15:10:00,49.13,49.15,49.1,49.11,15000.0,37.5769,37.5922,37.5539,37.5616,15000.0
2014-06-27 15:15:00,49.12,49.12,49.0,49.03,59900.0,37.5692,37.5692,37.4775,37.5004,59900.0
2014-06-27 15:20:00,49.03,49.08,49.03,49.07,20600.0,37.5004,37.5386,37.5004,37.531,20600.0
2014-06-27 15:25:00,49.07,49.11,49.05,49.08,23400.0,37.531,37.5616,37.5157,37.5386,23400.0
2014-06-27 15:30:00,49.08,49.12,49.07,49.08,48700.0,37.5386,37.5692,37.531,37.5386,48700.0
2014-06-27 15:35:00,49.08,49.08,49.01,49.02,52100.0,37.5386,37.5386,37.4851,37.4927,52100.0
2014-06-27 15:40:00,49.02,49.08,49.02,49.06,40900.0,37.4927,37.5386,37.4927,37.5233,40900.0
2014-06-27 15:45:00,49.06,49.07,49.04,49.06,80800.0,37.5233,37.531,37.508,37.5233,80800.0
2014-06-27 15:50:00,49.06,49.1,48.98,48.99,148900.0,37.5233,37.5539,37.4622,37.4698,148900.0
2014-06-27 15:55:00,48.98,49.11,48.98,49.1,103200.0,37.4622,37.5616,37.4622,37.5539,103200.0
2014-06-30 09:30:00,49.0,49.15,48.9,48.94,54000.0,37.4775,37.5922,37.401,37.4316,54000.0
2014-06-30 09:35:00,48.95,49.16,48.85,48.9,15900.0,37.4392,37.5998,37.3627,37.401,15900.0
2014-06-30 09:40:00,48.89,48.94,48.81,48.83,11000.0,37.3933,37.4316,37.3321,37.3474,11000.0
2014-06-30 09:45:00,48.83,48.98,48.77,48.79,31000.0,37.3474,37.4622,37.3015,37.3168,31000.0
2014-06-30 09:50:00,48.76,48.79,48.72,48.76,28200.0,37.2939,37.3168,37.2633,37.2939,28200.0
2014-06-30 09:55:00,48.77,48.9,48.77,48.86,23000.0,37.3015,37.401,37.3015,37.3704,23000.0
2014-06-30 10:00:00,48.86,49.05,48.86,49.02,34300.0,37.3704,37.5157,37.3704,37.4927,34300.0
2014-06-30 10:05:00,49.03,49.03,48.89,48.89,32800.0,37.5004,37.5004,37.3933,37.3933,32800.0
2014-06-30 10:10:00,48.9,49.03,48.89,48.99,27900.0,37.401,37.5004,37.3933,37.4698,27900.0
2014-06-30 10:15:00,49.0,49.05,48.98,49.02,14700.0,37.4775,37.5157,37.4622,37.4927,14700.0
2014-06-30 10:20:00,49.03,49.05,48.95,48.99,12000.0,37.5004,37.5157,37.4392,37.4698,12000.0
2014-06-30 10:25:00,49.02,49.03,48.98,48.98,12600.0,37.4927,37.5004,37.4622,37.4622,12600.0
2014-06-30 10:30:00,49.0,49.02,48.94,49.02,14400.0,37.4775,37.4927,37.4316,37.4927,14400.0
2014-06-30 10:35:00,48.99,48.99,48.86,48.92,15200.0,37.4698,37.4698,37.3704,37.4163,15200.0
2014-06-30 10:40:00,48.92,48.97,48.9,48.93,17300.0,37.4163,37.4545,37.401,37.4239,17300.0
2014-06-30 10:45:00,48.94,48.99,48.91,48.91,14100.0,37.4316,37.4698,37.4086,37.4086,14100.0
2014-06-30 10:50:00,48.91,48.91,48.83,48.88,20100.0,37.4086,37.4086,37.3474,37.3857,20100.0
2014-06-30 10:55:00,48.87,48.89,48.84,48.87,12000.0,37.378,37.3933,37.3551,37.378,12000.0
2014-06-30 11:00:00,48.85,48.97,48.83,48.94,15200.0,37.3627,37.4545,37.3474,37.4316,15200.0
2014-06-30 11:05:00,48.93,48.96,48.9,48.94,25200.0,37.4239,37.4469,37.401,37.4316,25200.0
2014-06-30 11:10:00,48.94,48.97,48.93,48.94,5500.0,37.4316,37.4545,37.4239,37.4316,5500.0
2014-06-30 11:15:00,48.93,48.93,48.86,48.88,14000.0,37.4239,37.4239,37.3704,37.3857,14000.0
2014-06-30 11:20:00,48.88,48.96,48.88,48.93,17700.0,37.3857,37.4469,37.3857,37.4239,17700.0
2014-06-30 11:25:00,48.94,48.95,48.89,48.92,32300.0,37.4316,37.4392,37.3933,37.4163,32300.0
2014-06-30 11:30:00,48.93,48.93,48.9,48.9,7100.0,37.4239,37.4239,37.401,37.401,7100.0
2014-06-30 11:35:00,48.91,48.92,48.84,48.86,18700.0,37.4086,37.4163,37.3551,37.3704,18700.0
2014-06-30 11:40:00,48.87,48.9,48.84,48.9,26700.0,37.378,37.401,37.3551,37.401,26700.0
2014-06-30 11:45:00,48.92,48.94,48.86,48.87,24500.0,37.4163,37.4316,37.3704,37.378,24500.0
2014-06-30 11:50:00,48.87,48.9,48.86,48.88,18700.0,37.378,37.401,37.3704,37.3857,18700.0
2014-06-30 11:55:00,48.88,48.91,48.85,48.91,24300.0,37.3857,37.4086,37.3627,37.4086,24300.0
2014-06-30 12:00:00,48.91,48.91,48.86,48.9,20400.0,37.4086,37.4086,37.3704,37.401,20400.0
2014-06-30 12:05:00,48.9,48.94,48.9,48.94,8400.0,37.401,37.4316,37.401,37.4316,8400.0
2014-06-30 12:10:00,48.95,49.0,48.94,48.99,29000.0,37.4392,37.4775,37.4316,37.4698,29000.0
2014-06-30 12:15:00,48.99,49.05,48.98,49.05,31900.0,37.4698,37.5157,37.4622,37.5157,31900.0
2014-06-30 12:20:00,49.06,49.09,49.06,49.08,8100.0,37.5233,37.5463,37.5233,37.5386,8100.0
2014-06-30 12:25:00,49.08,49.11,49.04,49.11,10000.0,37.5386,37.5616,37.508,37.5616,10000.0
2014-06-30 12:30:00,49.11,49.14,49.1,49.14,7000.0,37.5616,37.5845,37.5539,37.5845,7000.0
2014-06-30 12:35:00,49.15,49.15,49.1,49.1,8600.0,37.5922,37.5922,37.5539,37.5539,8600.0
2014-06-30 12:40:00,49.1,49.11,49.08,49.1,8800.0,37.5539,37.5616,37.5386,37.5539,8800.0
2014-06-30 12:45:00,49.1,49.17,49.09,49.16,5300.0,37.5539,37.6075,37.5463,37.5998,5300.0
2014-06-30 12:50:00,49.16,49.18,49.13,49.13,25500.0,37.5998,37.6151,37.5769,37.5769,25500.0
2014-06-30 12:55:00,49.15,49.15,49.09,49.1,3900.0,37.5922,37.5922,37.5463,37.5539,3900.0
2014-06-30 13:00:00,49.1,49.17,49.1,49.15,5200.0,37.5539,37.6075,37.5539,37.5922,5200.0
2014-06-30 13:05:00,49.15,49.15,49.13,49.13,3900.0,37.5922,37.5922,37.5769,37.5769,3900.0
2014-06-30 13:10:00,49.13,49.18,49.12,49.17,22200.0,37.5769,37.6151,37.5692,37.6075,22200.0
2014-06-30 13:15:00,49.17,49.17,49.11,49.13,15500.0,37.6075,37.6075,37.5616,37.5769,15500.0
2014-06-30 13:20:00,49.13,49.17,49.12,49.16,6000.0,37.5769,37.6075,37.5692,37.5998,6000.0
2014-06-30 13:25:00,49.16,49.17,49.13,49.13,10500.0,37.5998,37.6075,37.5769,37.5769,10500.0
2014-06-30 13:30:00,49.13,49.19,49.13,49.19,15300.0,37.5769,37.6228,37.5769,37.6228,15300.0
2014-06-30 13:35:00,49.19,49.24,49.18,49.23,11100.0,37.6228,37.661,37.6151,37.6534,11100.0
2014-06-30 13:40:00,49.24,49.24,49.21,49.22,5500.0,37.661,37.661,37.6381,37.6457,5500.0
2014-06-30 13:45:00,49.23,49.24,49.22,49.23,8600.0,37.6534,37.661,37.6457,37.6534,8600.0
2014-06-30 13:50:00,49.23,49.23,49.19,49.21,9700.0,37.6534,37.6534,37.6228,37.6381,9700.0
2014-06-30 13:55:00,49.2,49.21,49.18,49.18,8900.0,37.6304,37.6381,37.6151,37.6151,8900.0
2014-06-30 14:00:00,49.19,49.22,49.18,49.22,14200.0,37.6228,37.6457,37.6151,37.6457,14200.0
2014-06-30 14:05:00,49.22,49.25,49.21,49.25,15100.0,37.6457,37.6687,37.6381,37.6687,15100.0
2014-06-30 14:10:00,49.24,49.25,49.23,49.25,5500.0,37.661,37.6687,37.6534,37.6687,5500.0
2014-06-30 14:15:00,49.25,49.31,49.25,49.29,21700.0,37.6687,37.7146,37.6687,37.6993,21700.0
2014-06-30 14:20:00,49.29,49.34,49.23,49.23,34800.0,37.6993,37.7375,37.6534,37.6534,34800.0
2014-06-30 14:25:00,49.24,49.28,49.24,49.28,13000.0,37.661,37.6916,37.661,37.6916,13000.0
2014-06-30 14:30:00,49.28,49.31,49.27,49.29,16200.0,37.6916,37.7146,37.684,37.6993,16200.0
2014-06-30 14:35:00,49.29,49.33,49.29,49.32,10600.0,37.6993,37.7298,37.6993,37.7222,10600.0
2014-06-30 14:40:00,49.33,49.33,49.27,49.3,17200.0,37.7298,37.7298,37.684,37.7069,17200.0
2014-06-30 14:45:00,49.3,49.34,49.26,49.28,18400.0,37.7069,37.7375,37.6763,37.6916,18400.0
2014-06-30 14:50:00,49.28,49.3,49.25,49.3,16800.0,37.6916,37.7069,37.6687,37.7069,16800.0
2014-06-30 14:55:00,49.29,49.32,49.27,49.27,21200.0,37.6993,37.7222,37.684,37.684,21200.0
2014-06-30 15:00:00,49.27,49.28,49.24,49.28,15500.0,37.684,37.6916,37.661,37.6916,15500.0
2014-06-30 15:05:00,49.28,49.3,49.26,49.27,34500.0,37.6916,37.7069,37.6763,37.684,34500.0
2014-06-30 15:10:00,49.27,49.29,49.27,49.29,19500.0,37.684,37.6993,37.684,37.6993,19500.0
2014-06-30 15:15:00,49.3,49.33,49.29,49.3,24200.0,37.7069,37.7298,37.6993,37.7069,24200.0
2014-06-30 15:20:00,49.3,49.32,49.29,49.29,15100.0,37.7069,37.7222,37.6993,37.6993,15100.0
2014-06-30 15:25:00,49.28,49.29,49.25,49.28,11400.0,37.6916,37.6993,37.6687,37.6916,11400.0
2014-06-30 15:30:00,49.28,49.28,49.22,49.22,18100.0,37.6916,37.6916,37.6457,37.6457,18100.0
2014-06-30 15:35:00,49.23,49.23,49.2,49.22,28000.0,37.6534,37.6534,37.6304,37.6457,28000.0
2014-06-30 15:40:00,49.21,49.21,49.17,49.17,34500.0,37.6381,37.6381,37.6075,37.6075,34500.0
2014-06-30 15:45:00,49.18,49.25,49.16,49.23,53300.0,37.6151,37.6687,37.5998,37.6534,53300.0
2014-06-30 15:50:00,49.24,49.28,49.23,49.24,56700.0,37.661,37.6916,37.6534,37.661,56700.0
2014-06-30 15:55:00,49.24,49.25,49.23,49.25,71700.0,37.661,37.6687,37.6534,37.6687,71700.0
2014-07-01 09:30:00,49.43,49.69,49.33,49.57,49500.0,37.8063,38.0052,37.7298,37.9134,49500.0
2014-07-01 09:35:00,49.56,49.69,49.43,49.43,81600.0,37.9058,38.0052,37.8063,37.8063,81600.0
2014-07-01 09:40:00,49.39,49.45,49.37,49.44,24000.0,37.7757,37.8216,37.7604,37.814,24000.0
2014-07-01 09:45:00,49.45,49.55,49.4,49.54,16500.0,37.8216,37.8981,37.7834,37.8905,16500.0
2014-07-01 09:50:00,49.56,49.68,49.5,49.61,31500.0,37.9058,37.9975,37.8599,37.944,31500.0
2014-07-01 09:55:00,49.61,49.61,49.47,49.52,16900.0,37.944,37.944,37.8369,37.8752,16900.0
2014-07-01 10:00:00,49.52,49.52,49.43,49.43,17000.0,37.8752,37.8752,37.8063,37.8063,17000.0
2014-07-01 10:05:00,49.44,49.57,49.44,49.5,8000.0,37.814,37.9134,37.814,37.8599,8000.0
2014-07-01 10:10:00,49.49,49.57,49.46,49.46,14400.0,37.8522,37.9134,37.8293,37.8293,14400.0
2014-07-01 10:15:00,49.47,49.5,49.44,49.46,9000.0,37.8369,37.8599,37.814,37.8293,9000.0
2014-07-01 10:20:00,49.48,49.5,49.46,49.46,9400.0,37.8446,37.8599,37.8293,37.8293,9400.0
2014-07-01 10:25:00,49.45,49.48,49.37,49.39,13300.0,37.8216,37.8446,37.7604,37.7757,13300.0
2014-07-01 10:30:00,49.39,49.39,49.32,49.33,20800.0,37.7757,37.7757,37.7222,37.7298,20800.0
2014-07-01 10:35:00,49.35,49.41,49.33,49.37,13200.0,37.7451,37.791,37.7298,37.7604,13200.0
2014-07-01 10:40:00,49.37,49.47,49.37,49.47,16800.0,37.7604,37.8369,37.7604,37.8369,16800.0
2014-07-01 10:45:00,49.46,49.46,49.42,49.45,7500.0,37.8293,37.8293,37.7987,37.8216,7500.0
2014-07-01 10:50:00,49.44,49.44,49.39,49.41,11000.0,37.814,37.814,37.7757,37.791,11000.0
2014-07-01 10:55:00,49.43,49.47,49.4,49.45,14200.0,37.8063,37.8369,37.7834,37.8216,14200.0
2014-07-01 11:00:00,49.45,49.48,49.35,49.35,22900.0,37.8216,37.8446,37.7451,37.7451,22900.0
2014-07-01 11:05:00,49.37,49.37,49.31,49.32,16700.0,37.7604,37.7604,37.7146,37.7222,16700.0
2014-07-01 11:10:00,49.33,49.38,49.33,49.38,11200.0,37.7298,37.7681,37.7298,37.7681,11200.0
2014-07-01 11:15:00,49.39,49.46,49.39,49.46,9600.0,37.7757,37.8293,37.7757,37.8293,9600.0
2014-07-01 11:20:00,49.47,49.48,49.42,49.45,10500.0,37.8369,37.8446,37.7987,37.8216,10500.0
2014-07-01 11:25:00,49.46,49.5,49.46,49.5,18000.0,37.8293,37.8599,37.8293,37.8599,18000.0
2014-07-01 11:30:00,49.51,49.53,49.5,49.52,7600.0,37.8675,37.8828,37.8599,37.8752,7600.0
2014-07-01 11:35:00,49.52,49.55,49.52,49.55,5100.0,37.8752,37.8981,37.8752,37.8981,5100.0
2014-07-01 11:40:00,49.54,49.55,49.51,49.55,5700.0,37.8905,37.8981,37.8675,37.8981,5700.0
2014-07-01 11:45:00,49.55,49.56,49.5,49.5,9400.0,37.8981,37.9058,37.8599,37.8599,9400.0
2014-07-01 11:50:00,49.52,49.59,49.52,49.59,5200.0,37.8752,37.9287,37.8752,37.9287,5200.0
2014-07-01 11:55:00,49.59,49.6,49.56,49.57,9100.0,37.9287,37.9364,37.9058,37.9134,9100.0
2014-07-01 12:00:00,49.57,49.6,49.55,49.6,4700.0,37.9134,37.9364,37.8981,37.9364,4700.0
2014-07-01 12:05:00,49.6,49.6,49.5,49.55,10800.0,37.9364,37.9364,37.8599,37.8981,10800.0
2014-07-01 12:10:00,49.54,49.54,49.52,49.54,1700.0,37.8905,37.8905,37.8752,37.8905,1700.0
2014-07-01 12:15:00,49.55,49.58,49.54,49.55,2900.0,37.8981,37.9211,37.8905,37.8981,2900.0
2014-07-01 12:20:00,49.58,49.6,49.57,49.6,5200.0,37.9211,37.9364,37.9134,37.9364,5200.0
2014-07-01 12:25:00,49.59,49.59,49.52,49.53,5600.0,37.9287,37.9287,37.8752,37.8828,5600.0
2014-07-01 12:30:00,49.52,49.52,49.46,49.46,12500.0,37.8752,37.8752,37.8293,37.8293,12500.0
2014-07-01 12:35:00,49.48,49.52,49.48,49.5,12000.0,37.8446,37.8752,37.8446,37.8599,12000.0
2014-07-01 12:40:00,49.52,49.52,49.48,49.5,7200.0,37.8752,37.8752,37.8446,37.8599,7200.0
2014-07-01 12:45:00,49.49,49.51,49.49,49.5,4200.0,37.8522,37.8675,37.8522,37.8599,4200.0
2014-07-01 12:50:00,49.51,49.54,49.5,49.54,4900.0,37.8675,37.8905,37.8599,37.8905,4900.0
2014-07-01 12:55:00,49.56,49.57,49.54,49.56,7100.0,37.9058,37.9134,37.8905,37.9058,7100.0
2014-07-01 13:00:00,49.56,49.61,49.55,49.61,5300.0,37.9058,37.944,37.8981,37.944,5300.0
2014-07-01 13:05:00,49.63,49.63,49.58,49.59,15700.0,37.9593,37.9593,37.9211,37.9287,15700.0
2014-07-01 13:10:00,49.59,49.62,49.59,49.62,6700.0,37.9287,37.9517,37.9287,37.9517,6700.0
2014-07-01 13:15:00,49.61,49.62,49.59,49.6,4800.0,37.944,37.9517,37.9287,37.9364,4800.0
2014-07-01 13:20:00,49.6,49.65,49.6,49.63,6100.0,37.9364,37.9746,37.9364,37.9593,6100.0
2014-07-01 13:25:00,49.61,49.62,49.59,49.62,6800.0,37.944,37.9517,37.9287,37.9517,6800.0
2014-07-01 13:30:00,49.62,49.63,49.58,49.58,10500.0,37.9517,37.9593,37.9211,37.9211,10500.0
2014-07-01 13:35:00,49.58,49.58,49.52,49.53,9000.0,37.9211,37.9211,37.8752,37.8828,9000.0
2014-07-01 13:40:00,49.54,49.54,49.44,49.45,13500.0,37.8905,37.8905,37.814,37.8216,13500.0
2014-07-01 13:45:00,49.45,49.46,49.43,49.46,5400.0,37.8216,37.8293,37.8063,37.8293,5400.0
2014-07-01 13:50:00,49.44,49.45,49.4,49.4,11200.0,37.814,37.8216,37.7834,37.7834,11200.0
2014-07-01 13:55:00,49.4,49.45,49.4,49.44,19800.0,37.7834,37.8216,37.7834,37.814,19800.0
2014-07-01 14:00:00,49.45,49.45,49.39,49.41,10400.0,37.8216,37.8216,37.7757,37.791,10400.0
2014-07-01 14:05:00,49.41,49.45,49.4,49.45,10500.0,37.791,37.8216,37.7834,37.8216,10500.0
2014-07-01 14:10:00,49.45,49.47,49.42,49.44,10400.0,37.8216,37.8369,37.7987,37.814,10400.0
2014-07-01 14:15:00,49.44,49.44,49.38,49.39,18300.0,37.814,37.814,37.7681,37.7757,18300.0
2014-07-01 14:20:00,49.39,49.39,49.35,49.35,5200.0,37.7757,37.7757,37.7451,37.7451,5200.0
2014-07-01 14:25:00,49.36,49.37,49.27,49.3,15500.0,37.7528,37.7604,37.684,37.7069,15500.0
2014-07-01 14:30:00,49.3,49.34,49.3,49.3,11800.0,37.7069,37.7375,37.7069,37.7069,11800.0
2014-07-01 14:35:00,49.3,49.32,49.27,49.32,9100.0,37.7069,37.7222,37.684,37.7222,9100.0
2014-07-01 14:40:00,49.32,49.33,49.24,49.25,11900.0,37.7222,37.7298,37.661,37.6687,11900.0
2014-07-01 14:45:00,49.25,49.25,49.16,49.18,19600.0,37.6687,37.6687,37.5998,37.6151,19600.0
2014-07-01 14:50:00,49.18,49.24,49.18,49.24,8100.0,37.6151,37.661,37.6151,37.661,8100.0
2014-07-01 14:55:00,49.23,49.24,49.19,49.24,12800.0,37.6534,37.661,37.6228,37.661,12800.0
2014-07-01 15:00:00,49.24,49.24,49.17,49.17,14400.0,37.661,37.661,37.6075,37.6075,14400.0
2014-07-01 15:05:00,49.17,49.3,49.17,49.3,10800.0,37.6075,37.7069,37.6075,37.7069,10800.0
2014-07-01 15:10:00,49.3,49.3,49.23,49.24,17000.0,37.7069,37.7069,37.6534,37.661,17000.0
2014-07-01 15:15:00,49.24,49.24,49.19,49.22,21200.0,37.661,37.661,37.6228,37.6457,21200.0
2014-07-01 15:20:00,49.23,49.26,49.18,49.26,28700.0,37.6534,37.6763,37.6151,37.6763,28700.0
2014-07-01 15:25:00,49.26,49.29,49.23,49.27,25700.0,37.6763,37.6993,37.6534,37.684,25700.0
2014-07-01 15:30:00,49.27,49.28,49.21,49.22,21800.0,37.684,37.6916,37.6381,37.6457,21800.0
2014-07-01 15:35:00,49.22,49.23,49.2,49.22,37000.0,37.6457,37.6534,37.6304,37.6457,37000.0
2014-07-01 15:40:00,49.22,49.24,49.2,49.22,29500.0,37.6457,37.661,37.6304,37.6457,29500.0
2014-07-01 15:45:00,49.22,49.24,49.18,49.18,43500.0,37.6457,37.661,37.6151,37.6151,43500.0
2014-07-01 15:50:00,49.19,49.2,49.14,49.15,37600.0,37.6228,37.6304,37.5845,37.5922,37600.0
2014-07-01 15:55:00,49.15,49.17,49.14,49.14,72400.0,37.5922,37.6075,37.5845,37.5845,72400.0
2014-07-02 09:30:00,49.23,49.46,49.2,49.33,56200.0,37.6534,37.8293,37.6304,37.7298,56200.0
2014-07-02 09:35:00,49.3,49.42,49.26,49.37,31500.0,37.7069,37.7987,37.6763,37.7604,31500.0
2014-07-02 09:40:00,49.38,49.43,49.28,49.39,14900.0,37.7681,37.8063,37.6916,37.7757,14900.0
2014-07-02 09:45:00,49.41,49.43,49.36,49.4,20500.0,37.791,37.8063,37.7528,37.7834,20500.0
2014-07-02 09:50:00,49.41,49.46,49.3,49.3,21800.0,37.791,37.8293,37.7069,37.7069,21800.0
2014-07-02 09:55:00,49.31,49.38,49.3,49.32,11500.0,37.7146,37.7681,37.7069,37.7222,11500.0
2014-07-02 10:00:00,49.33,49.38,49.32,49.38,16700.0,37.7298,37.7681,37.7222,37.7681,16700.0
2014-07-02 10:05:00,49.36,49.36,49.26,49.27,16400.0,37.7528,37.7528,37.6763,37.684,16400.0
2014-07-02 10:10:00,49.28,49.32,49.27,49.32,11500.0,37.6916,37.7222,37.684,37.7222,11500.0
2014-07-02 10:15:00,49.31,49.4,49.3,49.39,13800.0,37.7146,37.7834,37.7069,37.7757,13800.0
2014-07-02 10:20:00,49.39,49.46,49.38,49.46,13800.0,37.7757,37.8293,37.7681,37.8293,13800.0
2014-07-02 10:25:00,49.45,49.5,49.44,49.5,12700.0,37.8216,37.8599,37.814,37.8599,12700.0
2014-07-02 10:30:00,49.5,49.57,49.49,49.56,17900.0,37.8599,37.9134,37.8522,37.9058,17900.0
2014-07-02 10:35:00,49.55,49.55,49.47,49.47,11200.0,37.8981,37.8981,37.8369,37.8369,11200.0
2014-07-02 10:40:00,49.48,49.55,49.48,49.55,6700.0,37.8446,37.8981,37.8446,37.8981,6700.0
2014-07-02 10:45:00,49.53,49.57,49.52,49.56,9400.0,37.8828,37.9134,37.8752,37.9058,9400.0
2014-07-02 10:50:00,49.55,49.59,49.54,49.59,9800.0,37.8981,37.9287,37.8905,37.9287,9800.0
2014-07-02 10:55:00,49.58,49.61,49.56,49.57,18600.0,37.9211,37.944,37.9058,37.9134,18600.0
2014-07-02 11:00:00,49.58,49.68,49.57,49.63,16900.0,37.9211,37.9975,37.9134,37.9593,16900.0
2014-07-02 11:05:00,49.64,49.65,49.51,49.55,21800.0,37.967,37.9746,37.8675,37.8981,21800.0
2014-07-02 11:10:00,49.57,49.63,49.57,49.61,8700.0,37.9134,37.9593,37.9134,37.944,8700.0
2014-07-02 11:15:00,49.61,49.61,49.52,49.52,13100.0,37.944,37.944,37.8752,37.8752,13100.0
2014-07-02 11:20:00,49.52,49.61,49.5,49.6,15700.0,37.8752,37.944,37.8599,37.9364,15700.0
2014-07-02 11:25:00,49.6,49.61,49.52,49.53,13200.0,37.9364,37.944,37.8752,37.8828,13200.0
2014-07-02 11:30:00,49.53,49.55,49.52,49.55,10700.0,37.8828,37.8981,37.8752,37.8981,10700.0
2014-07-02 11:35:00,49.56,49.6,49.56,49.59,5800.0,37.9058,37.9364,37.9058,37.9287,5800.0
2014-07-02 11:40:00,49.59,49.59,49.51,49.52,9900.0,37.9287,37.9287,37.8675,37.8752,9900.0
2014-07-02 11:45:00,49.52,49.53,49.5,49.51,8000.0,37.8752,37.8828,37.8599,37.8675,8000.0
2014-07-02 11:50:00,49.51,49.57,49.51,49.57,14800.0,37.8675,37.9134,37.8675,37.9134,14800.0
2014-07-02 11:55:00,49.57,49.57,49.5,49.5,9300.0,37.9134,37.9134,37.8599,37.8599,9300.0
2014-07-02 12:00:00,49.5,49.57,49.48,49.55,8400.0,37.8599,37.9134,37.8446,37.8981,8400.0
2014-07-02 12:05:00,49.55,49.56,49.52,49.56,7600.0,37.8981,37.9058,37.8752,37.9058,7600.0
2014-07-02 12:10:00,49.55,49.56,49.52,49.55,10700.0,37.8981,37.9058,37.8752,37.8981,10700.0
2014-07-02 12:15:00,49.55,49.59,49.55,49.58,8700.0,37.8981,37.9287,37.8981,37.9211,8700.0
2014-07-02 12:20:00,49.59,49.61,49.58,49.59,8800.0,37.9287,37.944,37.9211,37.9287,8800.0
2014-07-02 12:25:00,49.58,49.61,49.58,49.6,5300.0,37.9211,37.944,37.9211,37.9364,5300.0
2014-07-02 12:30:00,49.6,49.61,49.55,49.58,11800.0,37.9364,37.944,37.8981,37.9211,11800.0
2014-07-02 12:35:00,49.58,49.59,49.56,49.57,5800.0,37.9211,37.9287,37.9058,37.9134,5800.0
2014-07-02 12:40:00,49.58,49.59,49.58,49.59,4900.0,37.9211,37.9287,37.9211,37.9287,4900.0
2014-07-02 12:45:00,49.6,49.63,49.59,49.63,3700.0,37.9364,37.9593,37.9287,37.9593,3700.0
2014-07-02 12:50:00,49.63,49.63,49.56,49.56,10100.0,37.9593,37.9593,37.9058,37.9058,10100.0
2014-07-02 12:55:00,49.56,49.61,49.54,49.61,13000.0,37.9058,37.944,37.8905,37.944,13000.0
2014-07-02 13:00:00,49.62,49.63,49.6,49.61,8100.0,37.9517,37.9593,37.9364,37.944,8100.0
2014-07-02 13:05:00,49.62,49.62,49.58,49.62,9000.0,37.9517,37.9517,37.9211,37.9517,9000.0
2014-07-02 13:10:00,49.61,49.63,49.61,49.62,5800.0,37.944,37.9593,37.944,37.9517,5800.0
2014-07-02 13:15:00,49.62,49.63,49.59,49.61,12500.0,37.9517,37.9593,37.9287,37.944,12500.0
2014-07-02 13:20:00,49.61,49.64,49.6,49.6,9900.0,37.944,37.967,37.9364,37.9364,9900.0
2014-07-02 13:25:00,49.6,49.66,49.6,49.66,11000.0,37.9364,37.9822,37.9364,37.9822,11000.0
2014-07-02 13:30:00,49.65,49.66,49.64,49.66,6300.0,37.9746,37.9822,37.967,37.9822,6300.0
2014-07-02 13:35:00,49.66,49.66,49.63,49.63,11600.0,37.9822,37.9822,37.9593,37.9593,11600.0
2014-07-02 13:40:00,49.63,49.66,49.6,49.6,12800.0,37.9593,37.9822,37.9364,37.9364,12800.0
2014-07-02 13:45:00,49.6,49.61,49.58,49.59,9200.0,37.9364,37.944,37.9211,37.9287,9200.0
2014-07-02 13:50:00,49.58,49.59,49.55,49.55,10100.0,37.9211,37.9287,37.8981,37.8981,10100.0
2014-07-02 13:55:00,49.55,49.61,49.55,49.61,5500.0,37.8981,37.944,37.8981,37.944,5500.0
2014-07-02 14:00:00,49.61,49.61,49.58,49.59,17000.0,37.944,37.944,37.9211,37.9287,17000.0
2014-07-02 14:05:00,49.58,49.58,49.56,49.56,8600.0,37.9211,37.9211,37.9058,37.9058,8600.0
2014-07-02 14:10:00,49.56,49.64,49.56,49.64,9000.0,37.9058,37.967,37.9058,37.967,9000.0
2014-07-02 14:15:00,49.64,49.65,49.61,49.65,12500.0,37.967,37.9746,37.944,37.9746,12500.0
2014-07-02 14:20:00,49.64,49.68,49.64,49.66,10700.0,37.967,37.9975,37.967,37.9822,10700.0
2014-07-02 14:25:00,49.67,49.73,49.67,49.72,13100.0,37.9899,38.0358,37.9899,38.0281,13100.0
2014-07-02 14:30:00,49.71,49.73,49.69,49.71,19900.0,38.0205,38.0358,38.0052,38.0205,19900.0
2014-07-02 14:35:00,49.71,49.71,49.69,49.7,8300.0,38.0205,38.0205,38.0052,38.0128,8300.0
2014-07-02 14:40:00,49.71,49.72,49.7,49.7,16800.0,38.0205,38.0281,38.0128,38.0128,16800.0
2014-07-02 14:45:00,49.71,49.71,49.68,49.68,15700.0,38.0205,38.0205,37.9975,37.9975,15700.0
2014-07-02 14:50:00,49.68,49.68,49.65,49.67,14600.0,37.9975,37.9975,37.9746,37.9899,14600.0
2014-07-02 14:55:00,49.67,49.69,49.66,49.67,16500.0,37.9899,38.0052,37.9822,37.9899,16500.0
2014-07-02 15:00:00,49.68,49.7,49.68,49.69,13100.0,37.9975,38.0128,37.9975,38.0052,13100.0
2014-07-02 15:05:00,49.68,49.69,49.65,49.65,14400.0,37.9975,38.0052,37.9746,37.9746,14400.0
2014-07-02 15:10:00,49.64,49.69,49.64,49.69,16200.0,37.967,38.0052,37.967,38.0052,16200.0
2014-07-02 15:15:00,49.7,49.7,49.68,49.68,22500.0,38.0128,38.0128,37.9975,37.9975,22500.0
2014-07-02 15:20:00,49.68,49.69,49.64,49.64,13100.0,37.9975,38.0052,37.967,37.967,13100.0
2014-07-02 15:25:00,49.64,49.66,49.64,49.66,10400.0,37.967,37.9822,37.967,37.9822,10400.0
2014-07-02 15:30:00,49.66,49.69,49.66,49.69,20800.0,37.9822,38.0052,37.9822,38.0052,20800.0
2014-07-02 15:35:00,49.69,49.69,49.66,49.66,23800.0,38.0052,38.0052,37.9822,37.9822,23800.0
2014-07-02 15:40:00,49.66,49.67,49.65,49.66,25900.0,37.9822,37.9899,37.9746,37.9822,25900.0
2014-07-02 15:45:00,49.67,49.68,49.66,49.68,32700.0,37.9899,37.9975,37.9822,37.9975,32700.0
2014-07-02 15:50:00,49.68,49.69,49.67,49.68,42500.0,37.9975,38.0052,37.9899,37.9975,42500.0
2014-07-02 15:55:00,49.68,49.68,49.66,49.66,73900.0,37.9975,37.9975,37.9822,37.9822,73900.0
2014-07-03 09:30:00,49.74,50.04,49.72,50.01,63600.0,38.0434,38.2729,38.0281,38.2499,63600.0
2014-07-03 09:35:00,50.03,50.11,49.97,50.11,47600.0,38.2652,38.3264,38.2194,38.3264,47600.0
2014-07-03 09:40:00,50.12,50.23,50.11,50.22,33600.0,38.3341,38.4182,38.3264,38.4106,33600.0
2014-07-03 09:45:00,50.23,50.31,50.21,50.31,45400.0,38.4182,38.4794,38.4029,38.4794,45400.0
2014-07-03 09:50:00,50.31,50.47,50.3,50.45,55000.0,38.4794,38.6018,38.4718,38.5865,55000.0
2014-07-03 09:55:00,50.46,50.46,50.37,50.45,22700.0,38.5941,38.5941,38.5253,38.5865,22700.0
2014-07-03 10:00:00,50.46,50.52,50.44,50.52,29700.0,38.5941,38.64,38.5788,38.64,29700.0
2014-07-03 10:05:00,50.51,50.64,50.5,50.52,46300.0,38.6324,38.7318,38.6247,38.64,46300.0
2014-07-03 10:10:00,50.53,50.57,50.52,50.55,26600.0,38.6477,38.6783,38.64,38.663,26600.0
2014-07-03 10:15:00,50.55,50.67,50.55,50.6,34000.0,38.663,38.7547,38.663,38.7012,34000.0
2014-07-03 10:20:00,50.6,50.6,50.51,50.52,21700.0,38.7012,38.7012,38.6324,38.64,21700.0
2014-07-03 10:25:00,50.53,50.7,50.52,50.69,30300.0,38.6477,38.7777,38.64,38.77,30300.0
2014-07-03 10:30:00,50.69,50.7,50.63,50.63,23300.0,38.77,38.7777,38.7241,38.7241,23300.0
2014-07-03 10:35:00,50.62,50.65,50.59,50.64,40700.0,38.7165,38.7394,38.6936,38.7318,40700.0
2014-07-03 10:40:00,50.63,50.65,50.51,50.54,29800.0,38.7241,38.7394,38.6324,38.6553,29800.0
2014-07-03 10:45:00,50.54,50.57,50.53,50.55,18200.0,38.6553,38.6783,38.6477,38.663,18200.0
2014-07-03 10:50:00,50.56,50.63,50.56,50.63,15700.0,38.6706,38.7241,38.6706,38.7241,15700.0
2014-07-03 10:55:00,50.64,50.65,50.63,50.64,20200.0,38.7318,38.7394,38.7241,38.7318,20200.0
2014-07-03 11:00:00,50.64,50.65,50.51,50.54,29800.0,38.7318,38.7394,38.6324,38.6553,29800.0
2014-07-03 11:05:00,50.52,50.66,50.52,50.64,33600.0,38.64,38.7471,38.64,38.7318,33600.0
2014-07-03 11:10:00,50.65,50.66,50.52,50.53,21300.0,38.7394,38.7471,38.64,38.6477,21300.0
2014-07-03 11:15:00,50.53,50.56,50.52,50.55,20300.0,38.6477,38.6706,38.64,38.663,20300.0
2014-07-03 11:20:00,50.54,50.62,50.54,50.62,17800.0,38.6553,38.7165,38.6553,38.7165,17800.0
2014-07-03 11:25:00,50.63,50.63,50.55,50.6,19900.0,38.7241,38.7241,38.663,38.7012,19900.0
2014-07-03 11:30:00,50.59,50.6,50.56,50.6,11500.0,38.6936,38.7012,38.6706,38.7012,11500.0
2014-07-03 11:35:00,50.59,50.66,50.59,50.64,29200.0,38.6936,38.7471,38.6936,38.7318,29200.0
2014-07-03 11:40:00,50.63,50.63,50.55,50.57,14200.0,38.7241,38.7241,38.663,38.6783,14200.0
2014-07-03 11:45:00,50.58,50.62,50.58,50.62,21000.0,38.6859,38.7165,38.6859,38.7165,21000.0
2014-07-03 11:50:00,50.62,50.66,50.61,50.65,29100.0,38.7165,38.7471,38.7089,38.7394,29100.0
2014-07-03 11:55:00,50.66,50.67,50.61,50.65,31200.0,38.7471,38.7547,38.7089,38.7394,31200.0
2014-07-03 12:00:00,50.65,50.68,50.64,50.68,22500.0,38.7394,38.7624,38.7318,38.7624,22500.0
2014-07-03 12:05:00,50.68,50.75,50.67,50.73,32900.0,38.7624,38.8159,38.7547,38.8006,32900.0
2014-07-03 12:10:00,50.73,50.74,50.65,50.67,31100.0,38.8006,38.8083,38.7394,38.7547,31100.0
2014-07-03 12:15:00,50.68,50.72,50.67,50.72,33400.0,38.7624,38.793,38.7547,38.793,33400.0
2014-07-03 12:20:00,50.71,50.72,50.7,50.71,20300.0,38.7853,38.793,38.7777,38.7853,20300.0
2014-07-03 12:25:00,50.7,50.73,50.7,50.72,41400.0,38.7777,38.8006,38.7777,38.793,41400.0
2014-07-03 12:30:00,50.73,50.73,50.68,50.69,36000.0,38.8006,38.8006,38.7624,38.77,36000.0
2014-07-03 12:35:00,50.69,50.69,50.58,50.58,29300.0,38.77,38.77,38.6859,38.6859,29300.0
2014-07-03 12:40:00,50.59,50.59,50.54,50.54,33000.0,38.6936,38.6936,38.6553,38.6553,33000.0
2014-07-03 12:45:00,50.55,50.55,50.47,50.55,85400.0,38.663,38.663,38.6018,38.663,85400.0
2014-07-03 12:50:00,50.54,50.58,50.54,50.56,58700.0,38.6553,38.6859,38.6553,38.6706,58700.0
2014-07-03 12:55:00,50.56,50.57,50.54,50.56,70500.0,38.6706,38.6783,38.6553,38.6706,70500.0
2014-07-07 09:30:00,50.14,50.24,49.75,49.78,105400.0,38.3494,38.4259,38.0511,38.074,105400.0
2014-07-07 09:35:00,49.72,49.9,49.61,49.89,43600.0,38.0281,38.1658,37.944,38.1582,43600.0
2014-07-07 09:40:00,49.86,49.91,49.76,49.87,26300.0,38.1352,38.1735,38.0587,38.1429,26300.0
2014-07-07 09:45:00,49.86,49.93,49.83,49.89,29600.0,38.1352,38.1888,38.1123,38.1582,29600.0
2014-07-07 09:50:00,49.91,49.93,49.8,49.8,19100.0,38.1735,38.1888,38.0893,38.0893,19100.0
2014-07-07 09:55:00,49.79,49.9,49.74,49.83,25800.0,38.0817,38.1658,38.0434,38.1123,25800.0
2014-07-07 10:00:00,49.83,49.83,49.74,49.75,28600.0,38.1123,38.1123,38.0434,38.0511,28600.0
2014-07-07 10:05:00,49.76,49.87,49.74,49.83,16100.0,38.0587,38.1429,38.0434,38.1123,16100.0
2014-07-07 10:10:00,49.82,50.01,49.82,49.98,21200.0,38.1046,38.2499,38.1046,38.227,21200.0
2014-07-07 10:15:00,49.97,49.99,49.93,49.94,13200.0,38.2194,38.2346,38.1888,38.1964,13200.0
2014-07-07 10:20:00,49.92,49.92,49.85,49.89,17100.0,38.1811,38.1811,38.1276,38.1582,17100.0
2014-07-07 10:25:00,49.88,49.88,49.83,49.85,14000.0,38.1505,38.1505,38.1123,38.1276,14000.0
2014-07-07 10:30:00,49.85,49.92,49.79,49.85,22300.0,38.1276,38.1811,38.0817,38.1276,22300.0
2014-07-07 10:35:00,49.85,49.95,49.85,49.93,19200.0,38.1276,38.2041,38.1276,38.1888,19200.0
2014-07-07 10:40:00,49.93,49.93,49.87,49.89,11500.0,38.1888,38.1888,38.1429,38.1582,11500.0
2014-07-07 10:45:00,49.88,49.95,49.87,49.94,15600.0,38.1505,38.2041,38.1429,38.1964,15600.0
2014-07-07 10:50:00,49.93,49.98,49.84,49.84,17200.0,38.1888,38.227,38.1199,38.1199,17200.0
2014-07-07 10:55:00,49.84,49.85,49.8,49.8,24400.0,38.1199,38.1276,38.0893,38.0893,24400.0
2014-07-07 11:00:00,49.79,49.81,49.72,49.73,23500.0,38.0817,38.097,38.0281,38.0358,23500.0
2014-07-07 11:05:00,49.73,49.78,49.71,49.71,15000.0,38.0358,38.074,38.0205,38.0205,15000.0
2014-07-07 11:10:00,49.72,49.76,49.67,49.72,16700.0,38.0281,38.0587,37.9899,38.0281,16700.0
2014-07-07 11:15:00,49.74,49.76,49.73,49.76,14000.0,38.0434,38.0587,38.0358,38.0587,14000.0
2014-07-07 11:20:00,49.75,49.79,49.73,49.75,15600.0,38.0511,38.0817,38.0358,38.0511,15600.0
2014-07-07 11:25:00,49.74,49.77,49.72,49.76,14900.0,38.0434,38.0664,38.0281,38.0587,14900.0
2014-07-07 11:30:00,49.76,49.76,49.68,49.69,10900.0,38.0587,38.0587,37.9975,38.0052,10900.0
2014-07-07 11:35:00,49.7,49.73,49.68,49.73,12500.0,38.0128,38.0358,37.9975,38.0358,12500.0
2014-07-07 11:40:00,49.73,49.73,49.68,49.7,11300.0,38.0358,38.0358,37.9975,38.0128,11300.0
2014-07-07 11:45:00,49.7,49.75,49.68,49.68,10900.0,38.0128,38.0511,37.9975,37.9975,10900.0
2014-07-07 11:50:00,49.68,49.74,49.68,49.71,10700.0,37.9975,38.0434,37.9975,38.0205,10700.0
2014-07-07 11:55:00,49.72,49.72,49.68,49.7,11400.0,38.0281,38.0281,37.9975,38.0128,11400.0
2014-07-07 12:00:00,49.69,49.82,49.68,49.8,15600.0,38.0052,38.1046,37.9975,38.0893,15600.0
2014-07-07 12:05:00,49.8,49.81,49.77,49.77,9600.0,38.0893,38.097,38.0664,38.0664,9600.0
2014-07-07 12:10:00,49.77,49.8,49.77,49.79,16100.0,38.0664,38.0893,38.0664,38.0817,16100.0
2014-07-07 12:15:00,49.8,49.93,49.8,49.93,20100.0,38.0893,38.1888,38.0893,38.1888,20100.0
2014-07-07 12:20:00,49.94,49.98,49.91,49.93,15500.0,38.1964,38.227,38.1735,38.1888,15500.0
2014-07-07 12:25:00,49.92,49.93,49.86,49.87,11100.0,38.1811,38.1888,38.1352,38.1429,11100.0
2014-07-07 12:30:00,49.86,49.9,49.86,49.86,14300.0,38.1352,38.1658,38.1352,38.1352,14300.0
2014-07-07 12:35:00,49.86,49.87,49.83,49.85,12400.0,38.1352,38.1429,38.1123,38.1276,12400.0
2014-07-07 12:40:00,49.85,49.86,49.8,49.8,13400.0,38.1276,38.1352,38.0893,38.0893,13400.0
2014-07-07 12:45:00,49.81,49.84,49.75,49.75,12000.0,38.097,38.1199,38.0511,38.0511,12000.0
2014-07-07 12:50:00,49.75,49.79,49.72,49.76,11800.0,38.0511,38.0817,38.0281,38.0587,11800.0
2014-07-07 12:55:00,49.75,49.8,49.73,49.78,22000.0,38.0511,38.0893,38.0358,38.074,22000.0
2014-07-07 13:00:00,49.78,49.78,49.73,49.73,7800.0,38.074,38.074,38.0358,38.0358,7800.0
2014-07-07 13:05:00,49.74,49.77,49.73,49.77,12400.0,38.0434,38.0664,38.0358,38.0664,12400.0
2014-07-07 13:10:00,49.77,49.77,49.72,49.72,8300.0,38.0664,38.0664,38.0281,38.0281,8300.0
2014-07-07 13:15:00,49.72,49.77,49.72,49.77,14900.0,38.0281,38.0664,38.0281,38.0664,14900.0
2014-07-07 13:20:00,49.78,49.81,49.76,49.8,12500.0,38.074,38.097,38.0587,38.0893,12500.0
2014-07-07 13:25:00,49.82,49.83,49.78,49.78,12100.0,38.1046,38.1123,38.074,38.074,12100.0
2014-07-07 13:30:00,49.78,49.81,49.77,49.8,10800.0,38.074,38.097,38.0664,38.0893,10800.0
2014-07-07 13:35:00,49.8,49.8,49.75,49.77,6900.0,38.0893,38.0893,38.0511,38.0664,6900.0
2014-07-07 13:40:00,49.76,49.87,49.76,49.84,17500.0,38.0587,38.1429,38.0587,38.1199,17500.0
2014-07-07 13:45:00,49.85,49.89,49.84,49.89,8500.0,38.1276,38.1582,38.1199,38.1582,8500.0
2014-07-07 13:50:00,49.9,49.93,49.86,49.86,13300.0,38.1658,38.1888,38.1352,38.1352,13300.0
2014-07-07 13:55:00,49.86,49.89,49.86,49.86,21000.0,38.1352,38.1582,38.1352,38.1352,21000.0
2014-07-07 14:00:00,49.87,49.88,49.84,49.84,9200.0,38.1429,38.1505,38.1199,38.1199,9200.0
2014-07-07 14:05:00,49.85,49.89,49.84,49.86,22000.0,38.1276,38.1582,38.1199,38.1352,22000.0
2014-07-07 14:10:00,49.86,49.87,49.85,49.86,15200.0,38.1352,38.1429,38.1276,38.1352,15200.0
2014-07-07 14:15:00,49.87,49.89,49.86,49.87,18100.0,38.1429,38.1582,38.1352,38.1429,18100.0
2014-07-07 14:20:00,49.87,49.87,49.8,49.81,13300.0,38.1429,38.1429,38.0893,38.097,13300.0
2014-07-07 14:25:00,49.8,49.84,49.8,49.8,15600.0,38.0893,38.1199,38.0893,38.0893,15600.0
2014-07-07 14:30:00,49.8,49.8,49.71,49.72,20000.0,38.0893,38.0893,38.0205,38.0281,20000.0
2014-07-07 14:35:00,49.73,49.77,49.71,49.77,13800.0,38.0358,38.0664,38.0205,38.0664,13800.0
2014-07-07 14:40:00,49.77,49.82,49.77,49.78,13700.0,38.0664,38.1046,38.0664,38.074,13700.0
2014-07-07 14:45:00,49.78,49.78,49.74,49.75,15800.0,38.074,38.074,38.0434,38.0511,15800.0
2014-07-07 14:50:00,49.75,49.79,49.72,49.78,14300.0,38.0511,38.0817,38.0281,38.074,14300.0
2014-07-07 14:55:00,49.77,49.8,49.76,49.78,15900.0,38.0664,38.0893,38.0587,38.074,15900.0
2014-07-07 15:00:00,49.78,49.8,49.78,49.78,20800.0,38.074,38.0893,38.074,38.074,20800.0
2014-07-07 15:05:00,49.79,49.82,49.77,49.77,19100.0,38.0817,38.1046,38.0664,38.0664,19100.0
2014-07-07 15:10:00,49.76,49.77,49.7,49.7,32800.0,38.0587,38.0664,38.0128,38.0128,32800.0
2014-07-07 15:15:00,49.71,49.74,49.68,49.68,28800.0,38.0205,38.0434,37.9975,37.9975,28800.0
2014-07-07 15:20:00,49.68,49.68,49.64,49.66,44200.0,37.9975,37.9975,37.967,37.9822,44200.0
2014-07-07 15:25:00,49.66,49.68,49.64,49.64,34700.0,37.9822,37.9975,37.967,37.967,34700.0
2014-07-07 15:30:00,49.64,49.66,49.62,49.63,43700.0,37.967,37.9822,37.9517,37.9593,43700.0
2014-07-07 15:35:00,49.63,49.64,49.6,49.6,41400.0,37.9593,37.967,37.9364,37.9364,41400.0
2014-07-07 15:40:00,49.6,49.61,49.58,49.58,41800.0,37.9364,37.944,37.9211,37.9211,41800.0
2014-07-07 15:45:00,49.59,49.63,49.59,49.62,85400.0,37.9287,37.9593,37.9287,37.9517,85400.0
2014-07-07 15:50:00,49.61,49.66,49.61,49.66,74800.0,37.944,37.9822,37.944,37.9822,74800.0
2014-07-07 15:55:00,49.66,49.69,49.66,49.67,155300.0,37.9822,38.0052,37.9822,37.9899,155300.0
2014-07-08 09:30:00,49.91,49.94,49.58,49.63,43500.0,38.1735,38.1964,37.9211,37.9593,43500.0
2014-07-08 09:35:00,49.64,49.65,49.55,49.61,7700.0,37.967,37.9746,37.8981,37.944,7700.0
2014-07-08 09:40:00,49.6,49.7,49.6,49.67,13200.0,37.9364,38.0128,37.9364,37.9899,13200.0
2014-07-08 09:45:00,49.63,49.63,49.52,49.53,6900.0,37.9593,37.9593,37.8752,37.8828,6900.0
2014-07-08 09:50:00,49.54,49.56,49.32,49.39,96200.0,37.8905,37.9058,37.7222,37.7757,96200.0
2014-07-08 09:55:00,49.38,49.63,49.36,49.63,11000.0,37.7681,37.9593,37.7528,37.9593,11000.0
2014-07-08 10:00:00,49.6,49.62,49.49,49.5,10500.0,37.9364,37.9517,37.8522,37.8599,10500.0
2014-07-08 10:05:00,49.51,49.65,49.5,49.65,6600.0,37.8675,37.9746,37.8599,37.9746,6600.0
2014-07-08 10:10:00,49.66,49.69,49.64,49.64,10200.0,37.9822,38.0052,37.967,37.967,10200.0
2014-07-08 10:15:00,49.63,49.71,49.61,49.7,16600.0,37.9593,38.0205,37.944,38.0128,16600.0
2014-07-08 10:20:00,49.72,49.72,49.61,49.66,8800.0,38.0281,38.0281,37.944,37.9822,8800.0
2014-07-08 10:25:00,49.66,49.66,49.61,49.62,9800.0,37.9822,37.9822,37.944,37.9517,9800.0
2014-07-08 10:30:00,49.61,49.61,49.52,49.55,12600.0,37.944,37.944,37.8752,37.8981,12600.0
2014-07-08 10:35:00,49.55,49.64,49.53,49.64,8600.0,37.8981,37.967,37.8828,37.967,8600.0
2014-07-08 10:40:00,49.64,49.64,49.59,49.61,8000.0,37.967,37.967,37.9287,37.944,8000.0
2014-07-08 10:45:00,49.6,49.67,49.59,49.66,6900.0,37.9364,37.9899,37.9287,37.9822,6900.0
2014-07-08 10:50:00,49.67,49.7,49.64,49.67,6500.0,37.9899,38.0128,37.967,37.9899,6500.0
2014-07-08 10:55:00,49.67,49.7,49.62,49.65,13500.0,37.9899,38.0128,37.9517,37.9746,13500.0
2014-07-08 11:00:00,49.65,49.66,49.58,49.63,9000.0,37.9746,37.9822,37.9211,37.9593,9000.0
2014-07-08 11:05:00,49.63,49.65,49.6,49.64,7000.0,37.9593,37.9746,37.9364,37.967,7000.0
2014-07-08 11:10:00,49.63,49.72,49.63,49.65,7100.0,37.9593,38.0281,37.9593,37.9746,7100.0
2014-07-08 11:15:00,49.65,49.67,49.61,49.63,7700.0,37.9746,37.9899,37.944,37.9593,7700.0
2014-07-08 11:20:00,49.61,49.64,49.58,49.62,9000.0,37.944,37.967,37.9211,37.9517,9000.0
2014-07-08 11:25:00,49.59,49.61,49.52,49.52,9700.0,37.9287,37.944,37.8752,37.8752,9700.0
2014-07-08 11:30:00,49.54,49.64,49.54,49.58,10400.0,37.8905,37.967,37.8905,37.9211,10400.0
2014-07-08 11:35:00,49.58,49.69,49.58,49.69,6100.0,37.9211,38.0052,37.9211,38.0052,6100.0
2014-07-08 11:40:00,49.67,49.76,49.67,49.75,7900.0,37.9899,38.0587,37.9899,38.0511,7900.0
2014-07-08 11:45:00,49.76,49.87,49.75,49.87,13800.0,38.0587,38.1429,38.0511,38.1429,13800.0
2014-07-08 11:50:00,49.88,49.89,49.75,49.78,17700.0,38.1505,38.1582,38.0511,38.074,17700.0
2014-07-08 11:55:00,49.78,49.84,49.75,49.8,12700.0,38.074,38.1199,38.0511,38.0893,12700.0
2014-07-08 12:00:00,49.8,49.8,49.75,49.78,6400.0,38.0893,38.0893,38.0511,38.074,6400.0
2014-07-08 12:05:00,49.79,49.81,49.76,49.76,6100.0,38.0817,38.097,38.0587,38.0587,6100.0
2014-07-08 12:10:00,49.76,49.76,49.72,49.75,6900.0,38.0587,38.0587,38.0281,38.0511,6900.0
2014-07-08 12:15:00,49.74,49.82,49.73,49.82,18500.0,38.0434,38.1046,38.0358,38.1046,18500.0
2014-07-08 12:20:00,49.79,49.85,49.79,49.85,12200.0,38.0817,38.1276,38.0817,38.1276,12200.0
2014-07-08 12:25:00,49.85,49.88,49.84,49.87,6200.0,38.1276,38.1505,38.1199,38.1429,6200.0
2014-07-08 12:30:00,49.87,49.92,49.83,49.83,6000.0,38.1429,38.1811,38.1123,38.1123,6000.0
2014-07-08 12:35:00,49.84,49.85,49.81,49.82,7200.0,38.1199,38.1276,38.097,38.1046,7200.0
2014-07-08 12:40:00,49.81,49.87,49.78,49.83,6700.0,38.097,38.1429,38.074,38.1123,6700.0
2014-07-08 12:45:00,49.84,49.84,49.77,49.79,5000.0,38.1199,38.1199,38.0664,38.0817,5000.0
2014-07-08 12:50:00,49.8,49.87,49.8,49.85,5400.0,38.0893,38.1429,38.0893,38.1276,5400.0
2014-07-08 12:55:00,49.85,49.85,49.83,49.85,7300.0,38.1276,38.1276,38.1123,38.1276,7300.0
2014-07-08 13:00:00,49.85,49.85,49.82,49.82,5400.0,38.1276,38.1276,38.1046,38.1046,5400.0
2014-07-08 13:05:00,49.82,49.89,49.82,49.88,11500.0,38.1046,38.1582,38.1046,38.1505,11500.0
2014-07-08 13:10:00,49.88,49.93,49.88,49.93,4100.0,38.1505,38.1888,38.1505,38.1888,4100.0
2014-07-08 13:15:00,49.94,49.96,49.92,49.94,8000.0,38.1964,38.2117,38.1811,38.1964,8000.0
2014-07-08 13:20:00,49.94,49.96,49.93,49.95,8500.0,38.1964,38.2117,38.1888,38.2041,8500.0
2014-07-08 13:25:00,49.94,49.97,49.92,49.92,9100.0,38.1964,38.2194,38.1811,38.1811,9100.0
2014-07-08 13:30:00,49.93,49.94,49.9,49.93,18600.0,38.1888,38.1964,38.1658,38.1888,18600.0
2014-07-08 13:35:00,49.94,49.96,49.91,49.93,15700.0,38.1964,38.2117,38.1735,38.1888,15700.0
2014-07-08 13:40:00,49.94,49.98,49.94,49.96,8100.0,38.1964,38.227,38.1964,38.2117,8100.0
2014-07-08 13:45:00,49.95,49.95,49.9,49.9,7200.0,38.2041,38.2041,38.1658,38.1658,7200.0
2014-07-08 13:50:00,49.91,49.93,49.9,49.92,7000.0,38.1735,38.1888,38.1658,38.1811,7000.0
2014-07-08 13:55:00,49.91,49.95,49.91,49.95,21500.0,38.1735,38.2041,38.1735,38.2041,21500.0
2014-07-08 14:00:00,49.95,49.96,49.92,49.94,11100.0,38.2041,38.2117,38.1811,38.1964,11100.0
2014-07-08 14:05:00,49.92,49.94,49.91,49.92,14600.0,38.1811,38.1964,38.1735,38.1811,14600.0
2014-07-08 14:10:00,49.91,49.95,49.91,49.94,19800.0,38.1735,38.2041,38.1735,38.1964,19800.0
2014-07-08 14:15:00,49.94,49.95,49.91,49.93,17300.0,38.1964,38.2041,38.1735,38.1888,17300.0
2014-07-08 14:20:00,49.94,50.0,49.93,49.99,16600.0,38.1964,38.2423,38.1888,38.2346,16600.0
2014-07-08 14:25:00,49.99,50.0,49.95,49.95,8100.0,38.2346,38.2423,38.2041,38.2041,8100.0
2014-07-08 14:30:00,49.95,49.97,49.92,49.92,13200.0,38.2041,38.2194,38.1811,38.1811,13200.0
2014-07-08 14:35:00,49.92,49.93,49.9,49.91,13600.0,38.1811,38.1888,38.1658,38.1735,13600.0
2014-07-08 14:40:00,49.91,49.98,49.91,49.97,11200.0,38.1735,38.227,38.1735,38.2194,11200.0
2014-07-08 14:45:00,49.96,49.96,49.93,49.93,13300.0,38.2117,38.2117,38.1888,38.1888,13300.0
2014-07-08 14:50:00,49.94,49.95,49.92,49.93,16300.0,38.1964,38.2041,38.1811,38.1888,16300.0
2014-07-08 14:55:00,49.93,49.97,49.93,49.95,13300.0,38.1888,38.2194,38.1888,38.2041,13300.0
2014-07-08 15:00:00,49.95,49.97,49.93,49.94,19000.0,38.2041,38.2194,38.1888,38.1964,19000.0
2014-07-08 15:05:00,49.93,49.96,49.92,49.93,14200.0,38.1888,38.2117,38.1811,38.1888,14200.0
2014-07-08 15:10:00,49.92,49.95,49.9,49.94,24900.0,38.1811,38.2041,38.1658,38.1964,24900.0
2014-07-08 15:15:00,49.94,49.95,49.91,49.91,17800.0,38.1964,38.2041,38.1735,38.1735,17800.0
2014-07-08 15:20:00,49.92,49.92,49.88,49.91,17000.0,38.1811,38.1811,38.1505,38.1735,17000.0
2014-07-08 15:25:00,49.9,49.91,49.84,49.84,22400.0,38.1658,38.1735,38.1199,38.1199,22400.0
2014-07-08 15:30:00,49.84,49.85,49.82,49.82,26800.0,38.1199,38.1276,38.1046,38.1046,26800.0
2014-07-08 15:35:00,49.82,49.87,49.82,49.85,21200.0,38.1046,38.1429,38.1046,38.1276,21200.0
2014-07-08 15:40:00,49.85,49.86,49.81,49.81,18400.0,38.1276,38.1352,38.097,38.097,18400.0
2014-07-08 15:45:00,49.82,49.84,49.8,49.8,36400.0,38.1046,38.1199,38.0893,38.0893,36400.0
2014-07-08 15:50:00,49.8,49.83,49.79,49.81,34400.0,38.0893,38.1123,38.0817,38.097,34400.0
2014-07-08 15:55:00,49.8,49.86,49.8,49.86,65600.0,38.0893,38.1352,38.0893,38.1352,65600.0
2014-07-09 09:30:00,49.93,50.11,49.89,50.1,38600.0,38.1888,38.3264,38.1582,38.3188,38600.0
2014-07-09 09:35:00,50.1,50.24,50.1,50.24,29100.0,38.3188,38.4259,38.3188,38.4259,29100.0
2014-07-09 09:40:00,50.25,50.35,50.11,50.11,26800.0,38.4335,38.51,38.3264,38.3264,26800.0
2014-07-09 09:45:00,50.08,50.19,50.08,50.1,26600.0,38.3035,38.3876,38.3035,38.3188,26600.0
2014-07-09 09:50:00,50.11,50.26,50.07,50.26,25600.0,38.3264,38.4412,38.2958,38.4412,25600.0
2014-07-09 09:55:00,50.26,50.28,50.22,50.23,10700.0,38.4412,38.4565,38.4106,38.4182,10700.0
2014-07-09 10:00:00,50.25,50.27,50.18,50.26,19200.0,38.4335,38.4488,38.38,38.4412,19200.0
2014-07-09 10:05:00,50.26,50.33,50.24,50.33,17000.0,38.4412,38.4947,38.4259,38.4947,17000.0
2014-07-09 10:10:00,50.34,50.4,50.32,50.36,23000.0,38.5023,38.5482,38.487,38.5176,23000.0
2014-07-09 10:15:00,50.35,50.37,50.29,50.33,15700.0,38.51,38.5253,38.4641,38.4947,15700.0
2014-07-09 10:20:00,50.33,50.4,50.29,50.4,23300.0,38.4947,38.5482,38.4641,38.5482,23300.0
2014-07-09 10:25:00,50.41,50.42,50.31,50.35,21500.0,38.5559,38.5635,38.4794,38.51,21500.0
2014-07-09 10:30:00,50.34,50.38,50.28,50.34,16600.0,38.5023,38.5329,38.4565,38.5023,16600.0
2014-07-09 10:35:00,50.33,50.41,50.31,50.4,16000.0,38.4947,38.5559,38.4794,38.5482,16000.0
2014-07-09 10:40:00,50.39,50.45,50.33,50.45,28500.0,38.5406,38.5865,38.4947,38.5865,28500.0
2014-07-09 10:45:00,50.46,50.46,50.36,50.36,15200.0,38.5941,38.5941,38.5176,38.5176,15200.0
2014-07-09 10:50:00,50.37,50.4,50.36,50.38,19600.0,38.5253,38.5482,38.5176,38.5329,19600.0
2014-07-09 10:55:00,50.38,50.39,50.35,50.39,16900.0,38.5329,38.5406,38.51,38.5406,16900.0
2014-07-09 11:00:00,50.4,50.42,50.38,50.41,17700.0,38.5482,38.5635,38.5329,38.5559,17700.0
2014-07-09 11:05:00,50.4,50.44,50.37,50.39,14100.0,38.5482,38.5788,38.5253,38.5406,14100.0
2014-07-09 11:10:00,50.39,50.39,50.32,50.35,31300.0,38.5406,38.5406,38.487,38.51,31300.0
2014-07-09 11:15:00,50.34,50.39,50.34,50.38,9800.0,38.5023,38.5406,38.5023,38.5329,9800.0
2014-07-09 11:20:00,50.38,50.42,50.36,50.42,15600.0,38.5329,38.5635,38.5176,38.5635,15600.0
2014-07-09 11:25:00,50.42,50.44,50.39,50.43,13200.0,38.5635,38.5788,38.5406,38.5712,13200.0
2014-07-09 11:30:00,50.43,50.47,50.42,50.43,15100.0,38.5712,38.6018,38.5635,38.5712,15100.0
2014-07-09 11:35:00,50.43,50.43,50.36,50.37,15200.0,38.5712,38.5712,38.5176,38.5253,15200.0
2014-07-09 11:40:00,50.36,50.44,50.36,50.39,14700.0,38.5176,38.5788,38.5176,38.5406,14700.0
2014-07-09 11:45:00,50.38,50.39,50.36,50.36,14500.0,38.5329,38.5406,38.5176,38.5176,14500.0
2014-07-09 11:50:00,50.36,50.38,50.32,50.32,17800.0,38.5176,38.5329,38.487,38.487,17800.0
2014-07-09 11:55:00,50.32,50.35,50.32,50.35,11100.0,38.487,38.51,38.487,38.51,11100.0
2014-07-09 12:00:00,50.35,50.36,50.32,50.35,8700.0,38.51,38.5176,38.487,38.51,8700.0
2014-07-09 12:05:00,50.36,50.39,50.34,50.35,13000.0,38.5176,38.5406,38.5023,38.51,13000.0
2014-07-09 12:10:00,50.36,50.37,50.31,50.31,13900.0,38.5176,38.5253,38.4794,38.4794,13900.0
2014-07-09 12:15:00,50.32,50.32,50.26,50.26,11300.0,38.487,38.487,38.4412,38.4412,11300.0
2014-07-09 12:20:00,50.27,50.31,50.27,50.3,8300.0,38.4488,38.4794,38.4488,38.4718,8300.0
2014-07-09 12:25:00,50.31,50.31,50.3,50.31,5700.0,38.4794,38.4794,38.4718,38.4794,5700.0
2014-07-09 12:30:00,50.32,50.37,50.31,50.37,13000.0,38.487,38.5253,38.4794,38.5253,13000.0
2014-07-09 12:35:00,50.36,50.38,50.35,50.38,10500.0,38.5176,38.5329,38.51,38.5329,10500.0
2014-07-09 12:40:00,50.38,50.39,50.36,50.37,9800.0,38.5329,38.5406,38.5176,38.5253,9800.0
2014-07-09 12:45:00,50.37,50.37,50.33,50.34,9800.0,38.5253,38.5253,38.4947,38.5023,9800.0
2014-07-09 12:50:00,50.34,50.36,50.34,50.35,12800.0,38.5023,38.5176,38.5023,38.51,12800.0
2014-07-09 12:55:00,50.34,50.36,50.32,50.35,6900.0,38.5023,38.5176,38.487,38.51,6900.0
2014-07-09 13:00:00,50.35,50.35,50.31,50.32,8500.0,38.51,38.51,38.4794,38.487,8500.0
2014-07-09 13:05:00,50.32,50.35,50.32,50.33,10300.0,38.487,38.51,38.487,38.4947,10300.0
2014-07-09 13:10:00,50.33,50.35,50.32,50.35,6900.0,38.4947,38.51,38.487,38.51,6900.0
2014-07-09 13:15:00,50.35,50.36,50.33,50.33,9400.0,38.51,38.5176,38.4947,38.4947,9400.0
2014-07-09 13:20:00,50.32,50.34,50.26,50.28,18500.0,38.487,38.5023,38.4412,38.4565,18500.0
2014-07-09 13:25:00,50.28,50.28,50.24,50.25,11300.0,38.4565,38.4565,38.4259,38.4335,11300.0
2014-07-09 13:30:00,50.26,50.27,50.24,50.26,7300.0,38.4412,38.4488,38.4259,38.4412,7300.0
2014-07-09 13:35:00,50.27,50.3,50.26,50.3,10800.0,38.4488,38.4718,38.4412,38.4718,10800.0
2014-07-09 13:40:00,50.3,50.31,50.3,50.31,7000.0,38.4718,38.4794,38.4718,38.4794,7000.0
2014-07-09 13:45:00,50.32,50.33,50.29,50.29,12200.0,38.487,38.4947,38.4641,38.4641,12200.0
2014-07-09 13:50:00,50.29,50.29,50.28,50.28,4300.0,38.4641,38.4641,38.4565,38.4565,4300.0
2014-07-09 13:55:00,50.28,50.29,50.26,50.27,9100.0,38.4565,38.4641,38.4412,38.4488,9100.0
2014-07-09 14:00:00,50.27,50.3,50.21,50.25,20100.0,38.4488,38.4718,38.4029,38.4335,20100.0
2014-07-09 14:05:00,50.24,50.25,50.18,50.22,14900.0,38.4259,38.4335,38.38,38.4106,14900.0
2014-07-09 14:10:00,50.22,50.27,50.22,50.24,18000.0,38.4106,38.4488,38.4106,38.4259,18000.0
2014-07-09 14:15:00,50.25,50.3,50.23,50.26,36400.0,38.4335,38.4718,38.4182,38.4412,36400.0
2014-07-09 14:20:00,50.26,50.26,50.22,50.22,22900.0,38.4412,38.4412,38.4106,38.4106,22900.0
2014-07-09 14:25:00,50.23,50.27,50.2,50.21,14500.0,38.4182,38.4488,38.3953,38.4029,14500.0
2014-07-09 14:30:00,50.2,50.27,50.18,50.25,16400.0,38.3953,38.4488,38.38,38.4335,16400.0
2014-07-09 14:35:00,50.25,50.25,50.19,50.23,10300.0,38.4335,38.4335,38.3876,38.4182,10300.0
2014-07-09 14:40:00,50.24,50.26,50.22,50.22,17600.0,38.4259,38.4412,38.4106,38.4106,17600.0
2014-07-09 14:45:00,50.21,50.23,50.2,50.21,14600.0,38.4029,38.4182,38.3953,38.4029,14600.0
2014-07-09 14:50:00,50.2,50.28,50.2,50.28,14500.0,38.3953,38.4565,38.3953,38.4565,14500.0
2014-07-09 14:55:00,50.27,50.28,50.22,50.23,15100.0,38.4488,38.4565,38.4106,38.4182,15100.0
2014-07-09 15:00:00,50.22,50.23,50.2,50.22,13700.0,38.4106,38.4182,38.3953,38.4106,13700.0
2014-07-09 15:05:00,50.22,50.22,50.17,50.2,23000.0,38.4106,38.4106,38.3723,38.3953,23000.0
2014-07-09 15:10:00,50.21,50.27,50.21,50.27,13700.0,38.4029,38.4488,38.4029,38.4488,13700.0
2014-07-09 15:15:00,50.27,50.27,50.23,50.23,22700.0,38.4488,38.4488,38.4182,38.4182,22700.0
2014-07-09 15:20:00,50.22,50.27,50.22,50.26,17000.0,38.4106,38.4488,38.4106,38.4412,17000.0
2014-07-09 15:25:00,50.27,50.27,50.23,50.23,17700.0,38.4488,38.4488,38.4182,38.4182,17700.0
2014-07-09 15:30:00,50.23,50.24,50.2,50.21,34600.0,38.4182,38.4259,38.3953,38.4029,34600.0
2014-07-09 15:35:00,50.21,50.24,50.18,50.23,29000.0,38.4029,38.4259,38.38,38.4182,29000.0
2014-07-09 15:40:00,50.23,50.24,50.2,50.21,31500.0,38.4182,38.4259,38.3953,38.4029,31500.0
2014-07-09 15:45:00,50.21,50.21,50.13,50.13,61300.0,38.4029,38.4029,38.3417,38.3417,61300.0
2014-07-09 15:50:00,50.13,50.19,50.13,50.17,73500.0,38.3417,38.3876,38.3417,38.3723,73500.0
2014-07-09 15:55:00,50.17,50.23,50.16,50.21,104000.0,38.3723,38.4182,38.3647,38.4029,104000.0
2014-07-10 09:30:00,49.85,49.86,49.58,49.79,49100.0,38.1276,38.1352,37.9211,38.0817,49100.0
2014-07-10 09:35:00,49.77,49.81,49.71,49.76,19100.0,38.0664,38.097,38.0205,38.0587,19100.0
2014-07-10 09:40:00,49.72,49.74,49.63,49.66,16300.0,38.0281,38.0434,37.9593,37.9822,16300.0
2014-07-10 09:45:00,49.66,49.72,49.65,49.7,16600.0,37.9822,38.0281,37.9746,38.0128,16600.0
2014-07-10 09:50:00,49.72,49.77,49.64,49.73,15800.0,38.0281,38.0664,37.967,38.0358,15800.0
2014-07-10 09:55:00,49.74,49.76,49.65,49.66,13800.0,38.0434,38.0587,37.9746,37.9822,13800.0
2014-07-10 10:00:00,49.68,49.74,49.68,49.72,11600.0,37.9975,38.0434,37.9975,38.0281,11600.0
2014-07-10 10:05:00,49.73,49.78,49.71,49.74,10300.0,38.0358,38.074,38.0205,38.0434,10300.0
2014-07-10 10:10:00,49.78,49.85,49.78,49.83,7900.0,38.074,38.1276,38.074,38.1123,7900.0
2014-07-10 10:15:00,49.83,49.89,49.83,49.89,6600.0,38.1123,38.1582,38.1123,38.1582,6600.0
2014-07-10 10:20:00,49.89,50.03,49.88,50.03,7400.0,38.1582,38.2652,38.1505,38.2652,7400.0
2014-07-10 10:25:00,50.03,50.03,49.92,49.93,13500.0,38.2652,38.2652,38.1811,38.1888,13500.0
2014-07-10 10:30:00,49.93,49.97,49.91,49.92,11200.0,38.1888,38.2194,38.1735,38.1811,11200.0
2014-07-10 10:35:00,49.92,49.93,49.9,49.9,8000.0,38.1811,38.1888,38.1658,38.1658,8000.0
2014-07-10 10:40:00,49.91,49.91,49.82,49.89,12800.0,38.1735,38.1735,38.1046,38.1582,12800.0
2014-07-10 10:45:00,49.88,49.93,49.85,49.89,10900.0,38.1505,38.1888,38.1276,38.1582,10900.0
2014-07-10 10:50:00,49.89,49.91,49.88,49.89,6700.0,38.1582,38.1735,38.1505,38.1582,6700.0
2014-07-10 10:55:00,49.88,49.98,49.88,49.98,7200.0,38.1505,38.227,38.1505,38.227,7200.0
2014-07-10 11:00:00,49.98,50.07,49.96,50.02,28800.0,38.227,38.2958,38.2117,38.2576,28800.0
2014-07-10 11:05:00,50.02,50.06,50.02,50.06,34100.0,38.2576,38.2882,38.2576,38.2882,34100.0
2014-07-10 11:10:00,50.07,50.08,50.05,50.05,14400.0,38.2958,38.3035,38.2805,38.2805,14400.0
2014-07-10 11:15:00,50.05,50.06,50.01,50.03,8700.0,38.2805,38.2882,38.2499,38.2652,8700.0
2014-07-10 11:20:00,50.03,50.03,49.96,49.96,15800.0,38.2652,38.2652,38.2117,38.2117,15800.0
2014-07-10 11:25:00,49.95,49.95,49.91,49.95,6700.0,38.2041,38.2041,38.1735,38.2041,6700.0
2014-07-10 11:30:00,49.94,49.94,49.92,49.93,8200.0,38.1964,38.1964,38.1811,38.1888,8200.0
2014-07-10 11:35:00,49.94,49.98,49.93,49.96,11700.0,38.1964,38.227,38.1888,38.2117,11700.0
2014-07-10 11:40:00,49.96,49.96,49.88,49.93,5500.0,38.2117,38.2117,38.1505,38.1888,5500.0
2014-07-10 11:45:00,49.93,49.96,49.91,49.95,6100.0,38.1888,38.2117,38.1735,38.2041,6100.0
2014-07-10 11:50:00,49.95,49.97,49.93,49.94,6000.0,38.2041,38.2194,38.1888,38.1964,6000.0
2014-07-10 11:55:00,49.95,50.06,49.95,50.06,7600.0,38.2041,38.2882,38.2041,38.2882,7600.0
2014-07-10 12:00:00,50.04,50.04,49.99,50.02,5100.0,38.2729,38.2729,38.2346,38.2576,5100.0
2014-07-10 12:05:00,50.02,50.04,50.0,50.02,6300.0,38.2576,38.2729,38.2423,38.2576,6300.0
2014-07-10 12:10:00,50.03,50.05,50.02,50.04,10500.0,38.2652,38.2805,38.2576,38.2729,10500.0
2014-07-10 12:15:00,50.05,50.1,50.02,50.03,14200.0,38.2805,38.3188,38.2576,38.2652,14200.0
2014-07-10 12:20:00,50.03,50.06,50.02,50.04,10600.0,38.2652,38.2882,38.2576,38.2729,10600.0
2014-07-10 12:25:00,50.04,50.05,50.02,50.03,10900.0,38.2729,38.2805,38.2576,38.2652,10900.0
2014-07-10 12:30:00,50.04,50.07,50.04,50.06,10000.0,38.2729,38.2958,38.2729,38.2882,10000.0
2014-07-10 12:35:00,50.06,50.06,50.01,50.01,9000.0,38.2882,38.2882,38.2499,38.2499,9000.0
2014-07-10 12:40:00,50.02,50.06,50.01,50.06,14300.0,38.2576,38.2882,38.2499,38.2882,14300.0
2014-07-10 12:45:00,50.06,50.06,49.99,50.01,5200.0,38.2882,38.2882,38.2346,38.2499,5200.0
2014-07-10 12:50:00,50.0,50.0,49.98,49.98,3900.0,38.2423,38.2423,38.227,38.227,3900.0
2014-07-10 12:55:00,49.98,50.0,49.97,50.0,1800.0,38.227,38.2423,38.2194,38.2423,1800.0
2014-07-10 13:00:00,50.01,50.04,49.99,49.99,8400.0,38.2499,38.2729,38.2346,38.2346,8400.0
2014-07-10 13:05:00,49.99,50.01,49.95,49.95,8200.0,38.2346,38.2499,38.2041,38.2041,8200.0
2014-07-10 13:10:00,49.94,49.96,49.94,49.95,2500.0,38.1964,38.2117,38.1964,38.2041,2500.0
2014-07-10 13:15:00,49.96,49.98,49.96,49.98,1400.0,38.2117,38.227,38.2117,38.227,1400.0
2014-07-10 13:20:00,49.98,50.04,49.98,50.01,8100.0,38.227,38.2729,38.227,38.2499,8100.0
2014-07-10 13:25:00,50.02,50.02,49.99,50.01,9900.0,38.2576,38.2576,38.2346,38.2499,9900.0
2014-07-10 13:30:00,50.01,50.03,50.01,50.03,6100.0,38.2499,38.2652,38.2499,38.2652,6100.0
2014-07-10 13:35:00,50.02,50.04,50.0,50.03,6700.0,38.2576,38.2729,38.2423,38.2652,6700.0
2014-07-10 13:40:00,50.04,50.04,49.99,49.99,7200.0,38.2729,38.2729,38.2346,38.2346,7200.0
2014-07-10 13:45:00,49.99,50.01,49.94,49.96,7000.0,38.2346,38.2499,38.1964,38.2117,7000.0
2014-07-10 13:50:00,49.96,49.96,49.95,49.95,2500.0,38.2117,38.2117,38.2041,38.2041,2500.0
2014-07-10 13:55:00,49.94,49.95,49.92,49.93,5300.0,38.1964,38.2041,38.1811,38.1888,5300.0
2014-07-10 14:00:00,49.93,49.96,49.92,49.95,5200.0,38.1888,38.2117,38.1811,38.2041,5200.0
2014-07-10 14:05:00,49.96,49.96,49.93,49.94,4400.0,38.2117,38.2117,38.1888,38.1964,4400.0
2014-07-10 14:10:00,49.94,49.95,49.92,49.92,9400.0,38.1964,38.2041,38.1811,38.1811,9400.0
2014-07-10 14:15:00,49.92,49.95,49.89,49.89,7900.0,38.1811,38.2041,38.1582,38.1582,7900.0
2014-07-10 14:20:00,49.89,49.9,49.88,49.89,4000.0,38.1582,38.1658,38.1505,38.1582,4000.0
2014-07-10 14:25:00,49.89,49.89,49.88,49.88,2300.0,38.1582,38.1582,38.1505,38.1505,2300.0
2014-07-10 14:30:00,49.89,49.89,49.82,49.83,16200.0,38.1582,38.1582,38.1046,38.1123,16200.0
2014-07-10 14:35:00,49.82,49.82,49.78,49.79,12500.0,38.1046,38.1046,38.074,38.0817,12500.0
2014-07-10 14:40:00,49.78,49.79,49.73,49.73,11500.0,38.074,38.0817,38.0358,38.0358,11500.0
2014-07-10 14:45:00,49.74,49.76,49.69,49.76,43100.0,38.0434,38.0587,38.0052,38.0587,43100.0
2014-07-10 14:50:00,49.76,49.83,49.76,49.79,13600.0,38.0587,38.1123,38.0587,38.0817,13600.0
2014-07-10 14:55:00,49.78,49.78,49.7,49.71,16600.0,38.074,38.074,38.0128,38.0205,16600.0
2014-07-10 15:00:00,49.7,49.72,49.69,49.7,16100.0,38.0128,38.0281,38.0052,38.0128,16100.0
2014-07-10 15:05:00,49.7,49.73,49.64,49.65,23000.0,38.0128,38.0358,37.967,37.9746,23000.0
2014-07-10 15:10:00,49.65,49.67,49.63,49.66,13400.0,37.9746,37.9899,37.9593,37.9822,13400.0
2014-07-10 15:15:00,49.65,49.66,49.6,49.64,40300.0,37.9746,37.9822,37.9364,37.967,40300.0
2014-07-10 15:20:00,49.65,49.66,49.62,49.64,16300.0,37.9746,37.9822,37.9517,37.967,16300.0
2014-07-10 15:25:00,49.65,49.69,49.65,49.66,15100.0,37.9746,38.0052,37.9746,37.9822,15100.0
2014-07-10 15:30:00,49.65,49.68,49.63,49.64,23400.0,37.9746,37.9975,37.9593,37.967,23400.0
2014-07-10 15:35:00,49.65,49.68,49.64,49.67,17400.0,37.9746,37.9975,37.967,37.9899,17400.0
2014-07-10 15:40:00,49.67,49.76,49.66,49.74,34800.0,37.9899,38.0587,37.9822,38.0434,34800.0
2014-07-10 15:45:00,49.73,49.73,49.67,49.7,40900.0,38.0358,38.0358,37.9899,38.0128,40900.0
2014-07-10 15:50:00,49.7,49.72,49.66,49.72,58800.0,38.0128,38.0281,37.9822,38.0281,58800.0
2014-07-10 15:55:00,49.72,49.72,49.68,49.7,87800.0,38.0281,38.0281,37.9975,38.0128,87800.0
2014-07-11 09:30:00,49.26,49.52,49.19,49.48,42000.0,37.6763,37.8752,37.6228,37.8446,42000.0
2014-07-11 09:35:00,49.49,49.52,49.26,49.36,12900.0,37.8522,37.8752,37.6763,37.7528,12900.0
2014-07-11 09:40:00,49.34,49.41,49.3,49.36,14100.0,37.7375,37.791,37.7069,37.7528,14100.0
2014-07-11 09:45:00,49.36,49.41,49.31,49.34,19800.0,37.7528,37.791,37.7146,37.7375,19800.0
2014-07-11 09:50:00,49.37,49.45,49.34,49.38,9300.0,37.7604,37.8216,37.7375,37.7681,9300.0
2014-07-11 09:55:00,49.4,49.42,49.37,49.38,7000.0,37.7834,37.7987,37.7604,37.7681,7000.0
2014-07-11 10:00:00,49.36,49.45,49.35,49.43,9500.0,37.7528,37.8216,37.7451,37.8063,9500.0
2014-07-11 10:05:00,49.4,49.49,49.4,49.45,10900.0,37.7834,37.8522,37.7834,37.8216,10900.0
2014-07-11 10:10:00,49.46,49.55,49.44,49.51,28100.0,37.8293,37.8981,37.814,37.8675,28100.0
2014-07-11 10:15:00,49.53,49.55,49.47,49.54,18100.0,37.8828,37.8981,37.8369,37.8905,18100.0
2014-07-11 10:20:00,49.55,49.55,49.49,49.53,8100.0,37.8981,37.8981,37.8522,37.8828,8100.0
2014-07-11 10:25:00,49.54,49.56,49.5,49.56,9100.0,37.8905,37.9058,37.8599,37.9058,9100.0
2014-07-11 10:30:00,49.58,49.59,49.5,49.5,18900.0,37.9211,37.9287,37.8599,37.8599,18900.0
2014-07-11 10:35:00,49.49,49.55,49.46,49.54,22200.0,37.8522,37.8981,37.8293,37.8905,22200.0
2014-07-11 10:40:00,49.53,49.53,49.34,49.38,52400.0,37.8828,37.8828,37.7375,37.7681,52400.0
2014-07-11 10:45:00,49.4,49.48,49.4,49.46,8900.0,37.7834,37.8446,37.7834,37.8293,8900.0
2014-07-11 10:50:00,49.47,49.5,49.4,49.45,7700.0,37.8369,37.8599,37.7834,37.8216,7700.0
2014-07-11 10:55:00,49.46,49.47,49.41,49.45,6800.0,37.8293,37.8369,37.791,37.8216,6800.0
2014-07-11 11:00:00,49.45,49.47,49.39,49.43,7200.0,37.8216,37.8369,37.7757,37.8063,7200.0
2014-07-11 11:05:00,49.43,49.48,49.39,49.45,10000.0,37.8063,37.8446,37.7757,37.8216,10000.0
2014-07-11 11:10:00,49.46,49.46,49.41,49.44,19500.0,37.8293,37.8293,37.791,37.814,19500.0
2014-07-11 11:15:00,49.44,49.48,49.39,49.4,7600.0,37.814,37.8446,37.7757,37.7834,7600.0
2014-07-11 11:20:00,49.39,49.41,49.37,49.41,12800.0,37.7757,37.791,37.7604,37.791,12800.0
2014-07-11 11:25:00,49.4,49.42,49.38,49.42,5600.0,37.7834,37.7987,37.7681,37.7987,5600.0
2014-07-11 11:30:00,49.42,49.47,49.41,49.42,8600.0,37.7987,37.8369,37.791,37.7987,8600.0
2014-07-11 11:35:00,49.42,49.44,49.39,49.41,7700.0,37.7987,37.814,37.7757,37.791,7700.0
2014-07-11 11:40:00,49.43,49.46,49.4,49.4,6400.0,37.8063,37.8293,37.7834,37.7834,6400.0
2014-07-11 11:45:00,49.4,49.4,49.36,49.39,7800.0,37.7834,37.7834,37.7528,37.7757,7800.0
2014-07-11 11:50:00,49.39,49.42,49.36,49.4,14700.0,37.7757,37.7987,37.7528,37.7834,14700.0
2014-07-11 11:55:00,49.39,49.39,49.35,49.36,4000.0,37.7757,37.7757,37.7451,37.7528,4000.0
2014-07-11 12:00:00,49.36,49.37,49.32,49.37,6100.0,37.7528,37.7604,37.7222,37.7604,6100.0
2014-07-11 12:05:00,49.36,49.37,49.32,49.34,7900.0,37.7528,37.7604,37.7222,37.7375,7900.0
2014-07-11 12:10:00,49.35,49.35,49.31,49.35,9100.0,37.7451,37.7451,37.7146,37.7451,9100.0
2014-07-11 12:15:00,49.36,49.38,49.33,49.33,6000.0,37.7528,37.7681,37.7298,37.7298,6000.0
2014-07-11 12:20:00,49.32,49.33,49.29,49.33,4700.0,37.7222,37.7298,37.6993,37.7298,4700.0
2014-07-11 12:25:00,49.33,49.33,49.25,49.29,13900.0,37.7298,37.7298,37.6687,37.6993,13900.0
2014-07-11 12:30:00,49.28,49.29,49.25,49.28,4500.0,37.6916,37.6993,37.6687,37.6916,4500.0
2014-07-11 12:35:00,49.27,49.33,49.27,49.32,8400.0,37.684,37.7298,37.684,37.7222,8400.0
2014-07-11 12:40:00,49.32,49.34,49.31,49.31,5100.0,37.7222,37.7375,37.7146,37.7146,5100.0
2014-07-11 12:45:00,49.32,49.32,49.28,49.28,4400.0,37.7222,37.7222,37.6916,37.6916,4400.0
2014-07-11 12:50:00,49.29,49.32,49.29,49.3,6200.0,37.6993,37.7222,37.6993,37.7069,6200.0
2014-07-11 12:55:00,49.3,49.32,49.26,49.28,6900.0,37.7069,37.7222,37.6763,37.6916,6900.0
2014-07-11 13:00:00,49.27,49.31,49.27,49.3,5500.0,37.684,37.7146,37.684,37.7069,5500.0
2014-07-11 13:05:00,49.31,49.32,49.3,49.3,5300.0,37.7146,37.7222,37.7069,37.7069,5300.0
2014-07-11 13:10:00,49.31,49.34,49.3,49.31,6000.0,37.7146,37.7375,37.7069,37.7146,6000.0
2014-07-11 13:15:00,49.32,49.32,49.26,49.26,8700.0,37.7222,37.7222,37.6763,37.6763,8700.0
2014-07-11 13:20:00,49.27,49.28,49.24,49.24,5500.0,37.684,37.6916,37.661,37.661,5500.0
2014-07-11 13:25:00,49.24,49.28,49.23,49.28,7400.0,37.661,37.6916,37.6534,37.6916,7400.0
2014-07-11 13:30:00,49.28,49.28,49.23,49.25,12000.0,37.6916,37.6916,37.6534,37.6687,12000.0
2014-07-11 13:35:00,49.25,49.26,49.23,49.23,8400.0,37.6687,37.6763,37.6534,37.6534,8400.0
2014-07-11 13:40:00,49.24,49.29,49.24,49.29,7000.0,37.661,37.6993,37.661,37.6993,7000.0
2014-07-11 13:45:00,49.3,49.31,49.29,49.29,3100.0,37.7069,37.7146,37.6993,37.6993,3100.0
2014-07-11 13:50:00,49.29,49.29,49.25,49.25,5400.0,37.6993,37.6993,37.6687,37.6687,5400.0
2014-07-11 13:55:00,49.24,49.25,49.21,49.23,6800.0,37.661,37.6687,37.6381,37.6534,6800.0
2014-07-11 14:00:00,49.24,49.28,49.23,49.28,7900.0,37.661,37.6916,37.6534,37.6916,7900.0
2014-07-11 14:05:00,49.27,49.29,49.26,49.26,5500.0,37.684,37.6993,37.6763,37.6763,5500.0
2014-07-11 14:10:00,49.26,49.27,49.23,49.23,10400.0,37.6763,37.684,37.6534,37.6534,10400.0
2014-07-11 14:15:00,49.24,49.25,49.23,49.24,3700.0,37.661,37.6687,37.6534,37.661,3700.0
2014-07-11 14:20:00,49.24,49.29,49.22,49.29,4200.0,37.661,37.6993,37.6457,37.6993,4200.0
2014-07-11 14:25:00,49.29,49.31,49.26,49.27,7300.0,37.6993,37.7146,37.6763,37.684,7300.0
2014-07-11 14:30:00,49.27,49.29,49.27,49.27,10000.0,37.684,37.6993,37.684,37.684,10000.0
2014-07-11 14:35:00,49.27,49.27,49.24,49.24,10500.0,37.684,37.684,37.661,37.661,10500.0
2014-07-11 14:40:00,49.24,49.26,49.23,49.24,10300.0,37.661,37.6763,37.6534,37.661,10300.0
2014-07-11 14:45:00,49.23,49.25,49.22,49.23,8100.0,37.6534,37.6687,37.6457,37.6534,8100.0
2014-07-11 14:50:00,49.24,49.24,49.21,49.22,11500.0,37.661,37.661,37.6381,37.6457,11500.0
2014-07-11 14:55:00,49.21,49.21,49.19,49.19,27100.0,37.6381,37.6381,37.6228,37.6228,27100.0
2014-07-11 15:00:00,49.2,49.27,49.2,49.26,18200.0,37.6304,37.684,37.6304,37.6763,18200.0
2014-07-11 15:05:00,49.27,49.31,49.26,49.31,13400.0,37.684,37.7146,37.6763,37.7146,13400.0
2014-07-11 15:10:00,49.31,49.32,49.28,49.28,13700.0,37.7146,37.7222,37.6916,37.6916,13700.0
2014-07-11 15:15:00,49.29,49.33,49.29,49.33,14100.0,37.6993,37.7298,37.6993,37.7298,14100.0
2014-07-11 15:20:00,49.33,49.38,49.33,49.38,11500.0,37.7298,37.7681,37.7298,37.7681,11500.0
2014-07-11 15:25:00,49.38,49.42,49.38,49.4,23800.0,37.7681,37.7987,37.7681,37.7834,23800.0
2014-07-11 15:30:00,49.41,49.41,49.37,49.39,11500.0,37.791,37.791,37.7604,37.7757,11500.0
2014-07-11 15:35:00,49.39,49.72,49.38,49.7,272500.0,37.7757,38.0281,37.7681,38.0128,272500.0
2014-07-11 15:40:00,49.71,49.71,49.47,49.47,189400.0,38.0205,38.0205,37.8369,37.8369,189400.0
2014-07-11 15:45:00,49.48,49.48,49.4,49.44,70300.0,37.8446,37.8446,37.7834,37.814,70300.0
2014-07-11 15:50:00,49.44,49.45,49.41,49.44,64200.0,37.814,37.8216,37.791,37.814,64200.0
2014-07-11 15:55:00,49.44,49.47,49.42,49.43,132500.0,37.814,37.8369,37.7987,37.8063,132500.0
2014-07-14 09:30:00,49.7,49.75,49.5,49.55,26500.0,38.0128,38.0511,37.8599,37.8981,26500.0
2014-07-14 09:35:00,49.48,49.63,49.48,49.59,25500.0,37.8446,37.9593,37.8446,37.9287,25500.0
2014-07-14 09:40:00,49.57,49.62,49.53,49.57,17300.0,37.9134,37.9517,37.8828,37.9134,17300.0
2014-07-14 09:45:00,49.57,49.65,49.55,49.58,13600.0,37.9134,37.9746,37.8981,37.9211,13600.0
2014-07-14 09:50:00,49.57,49.57,49.46,49.47,13800.0,37.9134,37.9134,37.8293,37.8369,13800.0
2014-07-14 09:55:00,49.48,49.49,49.34,49.47,35100.0,37.8446,37.8522,37.7375,37.8369,35100.0
2014-07-14 10:00:00,49.45,49.5,49.39,49.47,17600.0,37.8216,37.8599,37.7757,37.8369,17600.0
2014-07-14 10:05:00,49.47,49.48,49.35,49.35,13900.0,37.8369,37.8446,37.7451,37.7451,13900.0
2014-07-14 10:10:00,49.35,49.43,49.35,49.42,22900.0,37.7451,37.8063,37.7451,37.7987,22900.0
2014-07-14 10:15:00,49.42,49.44,49.37,49.38,9900.0,37.7987,37.814,37.7604,37.7681,9900.0
2014-07-14 10:20:00,49.38,49.41,49.25,49.28,15700.0,37.7681,37.791,37.6687,37.6916,15700.0
2014-07-14 10:25:00,49.3,49.39,49.3,49.38,14600.0,37.7069,37.7757,37.7069,37.7681,14600.0
2014-07-14 10:30:00,49.39,49.47,49.37,49.45,10900.0,37.7757,37.8369,37.7604,37.8216,10900.0
2014-07-14 10:35:00,49.46,49.47,49.38,49.4,13000.0,37.8293,37.8369,37.7681,37.7834,13000.0
2014-07-14 10:40:00,49.4,49.41,49.38,49.39,7500.0,37.7834,37.791,37.7681,37.7757,7500.0
2014-07-14 10:45:00,49.39,49.41,49.37,49.41,20000.0,37.7757,37.791,37.7604,37.791,20000.0
2014-07-14 10:50:00,49.42,49.43,49.37,49.38,22800.0,37.7987,37.8063,37.7604,37.7681,22800.0
2014-07-14 10:55:00,49.38,49.44,49.38,49.42,12600.0,37.7681,37.814,37.7681,37.7987,12600.0
2014-07-14 11:00:00,49.43,49.43,49.37,49.38,12100.0,37.8063,37.8063,37.7604,37.7681,12100.0
2014-07-14 11:05:00,49.4,49.41,49.37,49.4,12500.0,37.7834,37.791,37.7604,37.7834,12500.0
2014-07-14 11:10:00,49.41,49.41,49.36,49.4,16500.0,37.791,37.791,37.7528,37.7834,16500.0
2014-07-14 11:15:00,49.4,49.42,49.33,49.34,38500.0,37.7834,37.7987,37.7298,37.7375,38500.0
2014-07-14 11:20:00,49.35,49.41,49.34,49.39,13300.0,37.7451,37.791,37.7375,37.7757,13300.0
2014-07-14 11:25:00,49.39,49.39,49.26,49.26,12400.0,37.7757,37.7757,37.6763,37.6763,12400.0
2014-07-14 11:30:00,49.26,49.28,49.19,49.19,25800.0,37.6763,37.6916,37.6228,37.6228,25800.0
2014-07-14 11:35:00,49.2,49.23,49.2,49.22,9000.0,37.6304,37.6534,37.6304,37.6457,9000.0
2014-07-14 11:40:00,49.21,49.25,49.21,49.22,9400.0,37.6381,37.6687,37.6381,37.6457,9400.0
2014-07-14 11:45:00,49.22,49.23,49.17,49.17,12500.0,37.6457,37.6534,37.6075,37.6075,12500.0
2014-07-14 11:50:00,49.18,49.19,49.15,49.15,12100.0,37.6151,37.6228,37.5922,37.5922,12100.0
2014-07-14 11:55:00,49.15,49.2,49.13,49.16,13700.0,37.5922,37.6304,37.5769,37.5998,13700.0
2014-07-14 12:00:00,49.16,49.17,49.11,49.13,13500.0,37.5998,37.6075,37.5616,37.5769,13500.0
2014-07-14 12:05:00,49.13,49.16,49.12,49.14,7700.0,37.5769,37.5998,37.5692,37.5845,7700.0
2014-07-14 12:10:00,49.13,49.16,49.13,49.16,11500.0,37.5769,37.5998,37.5769,37.5998,11500.0
2014-07-14 12:15:00,49.15,49.16,49.15,49.15,3200.0,37.5922,37.5998,37.5922,37.5922,3200.0
2014-07-14 12:20:00,49.15,49.18,49.14,49.18,12800.0,37.5922,37.6151,37.5845,37.6151,12800.0
2014-07-14 12:25:00,49.18,49.2,49.15,49.2,4900.0,37.6151,37.6304,37.5922,37.6304,4900.0
2014-07-14 12:30:00,49.2,49.22,49.18,49.22,5200.0,37.6304,37.6457,37.6151,37.6457,5200.0
2014-07-14 12:35:00,49.21,49.22,49.15,49.19,12500.0,37.6381,37.6457,37.5922,37.6228,12500.0
2014-07-14 12:40:00,49.19,49.24,49.18,49.21,9500.0,37.6228,37.661,37.6151,37.6381,9500.0
2014-07-14 12:45:00,49.21,49.22,49.13,49.13,8500.0,37.6381,37.6457,37.5769,37.5769,8500.0
2014-07-14 12:50:00,49.14,49.15,49.08,49.1,14500.0,37.5845,37.5922,37.5386,37.5539,14500.0
2014-07-14 12:55:00,49.11,49.13,49.09,49.12,16100.0,37.5616,37.5769,37.5463,37.5692,16100.0
2014-07-14 13:00:00,49.12,49.17,49.11,49.14,12100.0,37.5692,37.6075,37.5616,37.5845,12100.0
2014-07-14 13:05:00,49.13,49.16,49.09,49.16,11700.0,37.5769,37.5998,37.5463,37.5998,11700.0
2014-07-14 13:10:00,49.16,49.16,49.14,49.15,11200.0,37.5998,37.5998,37.5845,37.5922,11200.0
2014-07-14 13:15:00,49.16,49.16,49.11,49.11,12000.0,37.5998,37.5998,37.5616,37.5616,12000.0
2014-07-14 13:20:00,49.11,49.13,49.08,49.11,13300.0,37.5616,37.5769,37.5386,37.5616,13300.0
2014-07-14 13:25:00,49.11,49.13,49.07,49.08,11100.0,37.5616,37.5769,37.531,37.5386,11100.0
2014-07-14 13:30:00,49.08,49.13,49.04,49.04,20000.0,37.5386,37.5769,37.508,37.508,20000.0
2014-07-14 13:35:00,49.04,49.07,49.04,49.07,10900.0,37.508,37.531,37.508,37.531,10900.0
2014-07-14 13:40:00,49.08,49.08,49.03,49.06,10300.0,37.5386,37.5386,37.5004,37.5233,10300.0
2014-07-14 13:45:00,49.05,49.09,49.04,49.08,6800.0,37.5157,37.5463,37.508,37.5386,6800.0
2014-07-14 13:50:00,49.09,49.11,49.08,49.09,10500.0,37.5463,37.5616,37.5386,37.5463,10500.0
2014-07-14 13:55:00,49.09,49.12,49.08,49.12,7500.0,37.5463,37.5692,37.5386,37.5692,7500.0
2014-07-14 14:00:00,49.12,49.13,49.07,49.08,18300.0,37.5692,37.5769,37.531,37.5386,18300.0
2014-07-14 14:05:00,49.09,49.1,49.06,49.09,9000.0,37.5463,37.5539,37.5233,37.5463,9000.0
2014-07-14 14:10:00,49.08,49.09,49.07,49.07,14200.0,37.5386,37.5463,37.531,37.531,14200.0
2014-07-14 14:15:00,49.08,49.11,49.07,49.11,15000.0,37.5386,37.5616,37.531,37.5616,15000.0
2014-07-14 14:20:00,49.11,49.12,49.09,49.1,14700.0,37.5616,37.5692,37.5463,37.5539,14700.0
2014-07-14 14:25:00,49.1,49.14,49.09,49.12,14400.0,37.5539,37.5845,37.5463,37.5692,14400.0
2014-07-14 14:30:00,49.12,49.15,49.11,49.15,8000.0,37.5692,37.5922,37.5616,37.5922,8000.0
2014-07-14 14:35:00,49.15,49.18,49.12,49.17,21700.0,37.5922,37.6151,37.5692,37.6075,21700.0
2014-07-14 14:40:00,49.16,49.21,49.16,49.19,14300.0,37.5998,37.6381,37.5998,37.6228,14300.0
2014-07-14 14:45:00,49.18,49.22,49.18,49.22,11200.0,37.6151,37.6457,37.6151,37.6457,11200.0
2014-07-14 14:50:00,49.22,49.23,49.2,49.2,14300.0,37.6457,37.6534,37.6304,37.6304,14300.0
2014-07-14 14:55:00,49.19,49.23,49.19,49.21,12100.0,37.6228,37.6534,37.6228,37.6381,12100.0
2014-07-14 15:00:00,49.22,49.26,49.21,49.26,12400.0,37.6457,37.6763,37.6381,37.6763,12400.0
2014-07-14 15:05:00,49.25,49.28,49.22,49.28,12200.0,37.6687,37.6916,37.6457,37.6916,12200.0
2014-07-14 15:10:00,49.28,49.28,49.22,49.23,15100.0,37.6916,37.6916,37.6457,37.6534,15100.0
2014-07-14 15:15:00,49.23,49.24,49.21,49.22,15100.0,37.6534,37.661,37.6381,37.6457,15100.0
2014-07-14 15:20:00,49.22,49.22,49.2,49.2,16600.0,37.6457,37.6457,37.6304,37.6304,16600.0
2014-07-14 15:25:00,49.2,49.22,49.2,49.22,11800.0,37.6304,37.6457,37.6304,37.6457,11800.0
2014-07-14 15:30:00,49.21,49.23,49.19,49.19,29200.0,37.6381,37.6534,37.6228,37.6228,29200.0
2014-07-14 15:35:00,49.19,49.23,49.19,49.23,21900.0,37.6228,37.6534,37.6228,37.6534,21900.0
2014-07-14 15:40:00,49.23,49.25,49.23,49.25,19300.0,37.6534,37.6687,37.6534,37.6687,19300.0
2014-07-14 15:45:00,49.25,49.26,49.22,49.22,39000.0,37.6687,37.6763,37.6457,37.6457,39000.0
2014-07-14 15:50:00,49.23,49.24,49.21,49.22,44700.0,37.6534,37.661,37.6381,37.6457,44700.0
2014-07-14 15:55:00,49.22,49.23,49.2,49.22,45300.0,37.6457,37.6534,37.6304,37.6457,45300.0
2014-07-15 09:30:00,49.39,49.62,49.35,49.54,38700.0,37.7757,37.9517,37.7451,37.8905,38700.0
2014-07-15 09:35:00,49.55,49.65,49.52,49.63,12300.0,37.8981,37.9746,37.8752,37.9593,12300.0
2014-07-15 09:40:00,49.65,49.69,49.55,49.55,14400.0,37.9746,38.0052,37.8981,37.8981,14400.0
2014-07-15 09:45:00,49.57,49.57,49.47,49.49,11500.0,37.9134,37.9134,37.8369,37.8522,11500.0
2014-07-15 09:50:00,49.47,49.49,49.44,49.49,11500.0,37.8369,37.8522,37.814,37.8522,11500.0
2014-07-15 09:55:00,49.49,49.61,49.47,49.61,15700.0,37.8522,37.944,37.8369,37.944,15700.0
2014-07-15 10:00:00,49.62,49.69,49.57,49.57,14300.0,37.9517,38.0052,37.9134,37.9134,14300.0
2014-07-15 10:05:00,49.58,49.66,49.57,49.62,9000.0,37.9211,37.9822,37.9134,37.9517,9000.0
2014-07-15 10:10:00,49.62,49.62,49.53,49.53,10600.0,37.9517,37.9517,37.8828,37.8828,10600.0
2014-07-15 10:15:00,49.52,49.54,49.46,49.51,14700.0,37.8752,37.8905,37.8293,37.8675,14700.0
2014-07-15 10:20:00,49.51,49.57,49.5,49.53,18300.0,37.8675,37.9134,37.8599,37.8828,18300.0
2014-07-15 10:25:00,49.53,49.54,49.47,49.53,12200.0,37.8828,37.8905,37.8369,37.8828,12200.0
2014-07-15 10:30:00,49.52,49.57,49.48,49.54,78500.0,37.8752,37.9134,37.8446,37.8905,78500.0
2014-07-15 10:35:00,49.54,49.57,49.51,49.51,36700.0,37.8905,37.9134,37.8675,37.8675,36700.0
2014-07-15 10:40:00,49.48,49.48,49.37,49.41,14500.0,37.8446,37.8446,37.7604,37.791,14500.0
2014-07-15 10:45:00,49.41,49.45,49.33,49.39,23600.0,37.791,37.8216,37.7298,37.7757,23600.0
2014-07-15 10:50:00,49.38,49.45,49.31,49.45,18800.0,37.7681,37.8216,37.7146,37.8216,18800.0
2014-07-15 10:55:00,49.44,49.45,49.32,49.37,51600.0,37.814,37.8216,37.7222,37.7604,51600.0
2014-07-15 11:00:00,49.37,49.39,49.3,49.34,33800.0,37.7604,37.7757,37.7069,37.7375,33800.0
2014-07-15 11:05:00,49.34,49.36,49.29,49.34,28500.0,37.7375,37.7528,37.6993,37.7375,28500.0
2014-07-15 11:10:00,49.34,49.44,49.34,49.42,7100.0,37.7375,37.814,37.7375,37.7987,7100.0
2014-07-15 11:15:00,49.42,49.42,49.37,49.42,5800.0,37.7987,37.7987,37.7604,37.7987,5800.0
2014-07-15 11:20:00,49.42,49.48,49.36,49.45,39300.0,37.7987,37.8446,37.7528,37.8216,39300.0
2014-07-15 11:25:00,49.44,49.47,49.42,49.44,13700.0,37.814,37.8369,37.7987,37.814,13700.0
2014-07-15 11:30:00,49.43,49.45,49.39,49.4,9000.0,37.8063,37.8216,37.7757,37.7834,9000.0
2014-07-15 11:35:00,49.4,49.47,49.37,49.41,28100.0,37.7834,37.8369,37.7604,37.791,28100.0
2014-07-15 11:40:00,49.4,49.46,49.4,49.4,7500.0,37.7834,37.8293,37.7834,37.7834,7500.0
2014-07-15 11:45:00,49.39,49.4,49.34,49.37,8900.0,37.7757,37.7834,37.7375,37.7604,8900.0
2014-07-15 11:50:00,49.39,49.42,49.35,49.35,6000.0,37.7757,37.7987,37.7451,37.7451,6000.0
2014-07-15 11:55:00,49.34,49.36,49.24,49.28,9800.0,37.7375,37.7528,37.661,37.6916,9800.0
2014-07-15 12:00:00,49.28,49.28,49.19,49.19,8800.0,37.6916,37.6916,37.6228,37.6228,8800.0
2014-07-15 12:05:00,49.19,49.25,49.18,49.23,9700.0,37.6228,37.6687,37.6151,37.6534,9700.0
2014-07-15 12:10:00,49.23,49.26,49.2,49.24,16500.0,37.6534,37.6763,37.6304,37.661,16500.0
2014-07-15 12:15:00,49.24,49.37,49.24,49.35,9100.0,37.661,37.7604,37.661,37.7451,9100.0
2014-07-15 12:20:00,49.35,49.36,49.32,49.36,6700.0,37.7451,37.7528,37.7222,37.7528,6700.0
2014-07-15 12:25:00,49.37,49.42,49.37,49.4,27400.0,37.7604,37.7987,37.7604,37.7834,27400.0
2014-07-15 12:30:00,49.4,49.43,49.37,49.43,13900.0,37.7834,37.8063,37.7604,37.8063,13900.0
2014-07-15 12:35:00,49.43,49.44,49.41,49.44,9100.0,37.8063,37.814,37.791,37.814,9100.0
2014-07-15 12:40:00,49.44,49.46,49.42,49.42,4500.0,37.814,37.8293,37.7987,37.7987,4500.0
2014-07-15 12:45:00,49.43,49.46,49.38,49.4,13500.0,37.8063,37.8293,37.7681,37.7834,13500.0
2014-07-15 12:50:00,49.4,49.4,49.38,49.38,7500.0,37.7834,37.7834,37.7681,37.7681,7500.0
2014-07-15 12:55:00,49.38,49.4,49.33,49.36,5200.0,37.7681,37.7834,37.7298,37.7528,5200.0
2014-07-15 13:00:00,49.34,49.39,49.34,49.37,10200.0,37.7375,37.7757,37.7375,37.7604,10200.0
2014-07-15 13:05:00,49.36,49.39,49.33,49.38,7100.0,37.7528,37.7757,37.7298,37.7681,7100.0
2014-07-15 13:10:00,49.38,49.48,49.38,49.46,7800.0,37.7681,37.8446,37.7681,37.8293,7800.0
2014-07-15 13:15:00,49.46,49.54,49.46,49.53,8000.0,37.8293,37.8905,37.8293,37.8828,8000.0
2014-07-15 13:20:00,49.52,49.54,49.48,49.5,8900.0,37.8752,37.8905,37.8446,37.8599,8900.0
2014-07-15 13:25:00,49.5,49.51,49.47,49.51,27300.0,37.8599,37.8675,37.8369,37.8675,27300.0
2014-07-15 13:30:00,49.52,49.59,49.52,49.58,11400.0,37.8752,37.9287,37.8752,37.9211,11400.0
2014-07-15 13:35:00,49.58,49.62,49.55,49.57,10700.0,37.9211,37.9517,37.8981,37.9134,10700.0
2014-07-15 13:40:00,49.57,49.59,49.53,49.54,11000.0,37.9134,37.9287,37.8828,37.8905,11000.0
2014-07-15 13:45:00,49.53,49.58,49.51,49.58,22200.0,37.8828,37.9211,37.8675,37.9211,22200.0
2014-07-15 13:50:00,49.58,49.6,49.53,49.53,11200.0,37.9211,37.9364,37.8828,37.8828,11200.0
2014-07-15 13:55:00,49.52,49.56,49.51,49.56,10800.0,37.8752,37.9058,37.8675,37.9058,10800.0
2014-07-15 14:00:00,49.56,49.61,49.56,49.58,17800.0,37.9058,37.944,37.9058,37.9211,17800.0
2014-07-15 14:05:00,49.58,49.6,49.57,49.58,7500.0,37.9211,37.9364,37.9134,37.9211,7500.0
2014-07-15 14:10:00,49.58,49.61,49.57,49.58,9200.0,37.9211,37.944,37.9134,37.9211,9200.0
2014-07-15 14:15:00,49.58,49.63,49.58,49.63,5800.0,37.9211,37.9593,37.9211,37.9593,5800.0
2014-07-15 14:20:00,49.62,49.65,49.62,49.64,10700.0,37.9517,37.9746,37.9517,37.967,10700.0
2014-07-15 14:25:00,49.63,49.64,49.61,49.64,8700.0,37.9593,37.967,37.944,37.967,8700.0
2014-07-15 14:30:00,49.64,49.66,49.61,49.63,24600.0,37.967,37.9822,37.944,37.9593,24600.0
2014-07-15 14:35:00,49.63,49.66,49.62,49.64,13500.0,37.9593,37.9822,37.9517,37.967,13500.0
2014-07-15 14:40:00,49.64,49.68,49.64,49.67,12600.0,37.967,37.9975,37.967,37.9899,12600.0
2014-07-15 14:45:00,49.67,49.72,49.66,49.71,12900.0,37.9899,38.0281,37.9822,38.0205,12900.0
2014-07-15 14:50:00,49.72,49.73,49.68,49.69,12200.0,38.0281,38.0358,37.9975,38.0052,12200.0
2014-07-15 14:55:00,49.69,49.71,49.68,49.71,11200.0,38.0052,38.0205,37.9975,38.0205,11200.0
2014-07-15 15:00:00,49.71,49.71,49.63,49.63,12000.0,38.0205,38.0205,37.9593,37.9593,12000.0
2014-07-15 15:05:00,49.62,49.62,49.59,49.59,15200.0,37.9517,37.9517,37.9287,37.9287,15200.0
2014-07-15 15:10:00,49.58,49.61,49.55,49.61,10100.0,37.9211,37.944,37.8981,37.944,10100.0
2014-07-15 15:15:00,49.61,49.61,49.54,49.54,14900.0,37.944,37.944,37.8905,37.8905,14900.0
2014-07-15 15:20:00,49.55,49.58,49.52,49.54,20400.0,37.8981,37.9211,37.8752,37.8905,20400.0
2014-07-15 15:25:00,49.53,49.58,49.53,49.56,15000.0,37.8828,37.9211,37.8828,37.9058,15000.0
2014-07-15 15:30:00,49.55,49.58,49.55,49.55,18400.0,37.8981,37.9211,37.8981,37.8981,18400.0
2014-07-15 15:35:00,49.55,49.61,49.55,49.6,22200.0,37.8981,37.944,37.8981,37.9364,22200.0
2014-07-15 15:40:00,49.6,49.62,49.59,49.62,21100.0,37.9364,37.9517,37.9287,37.9517,21100.0
2014-07-15 15:45:00,49.62,49.62,49.56,49.61,35900.0,37.9517,37.9517,37.9058,37.944,35900.0
2014-07-15 15:50:00,49.61,49.61,49.58,49.58,25700.0,37.944,37.944,37.9211,37.9211,25700.0
2014-07-15 15:55:00,49.59,49.63,49.58,49.61,94100.0,37.9287,37.9593,37.9211,37.944,94100.0
2014-07-16 09:30:00,49.99,50.19,49.96,50.13,33300.0,38.2346,38.3876,38.2117,38.3417,33300.0
2014-07-16 09:35:00,50.16,50.2,50.07,50.17,21800.0,38.3647,38.3953,38.2958,38.3723,21800.0
2014-07-16 09:40:00,50.19,50.21,50.03,50.06,15600.0,38.3876,38.4029,38.2652,38.2882,15600.0
2014-07-16 09:45:00,50.06,50.08,50.02,50.06,8800.0,38.2882,38.3035,38.2576,38.2882,8800.0
2014-07-16 09:50:00,50.05,50.08,50.02,50.04,16500.0,38.2805,38.3035,38.2576,38.2729,16500.0
2014-07-16 09:55:00,50.04,50.08,49.98,50.08,8500.0,38.2729,38.3035,38.227,38.3035,8500.0
2014-07-16 10:00:00,50.09,50.17,50.07,50.07,31300.0,38.3111,38.3723,38.2958,38.2958,31300.0
2014-07-16 10:05:00,50.08,50.21,50.08,50.2,12300.0,38.3035,38.4029,38.3035,38.3953,12300.0
2014-07-16 10:10:00,50.18,50.3,50.18,50.25,24800.0,38.38,38.4718,38.38,38.4335,24800.0
2014-07-16 10:15:00,50.25,50.27,50.2,50.27,24700.0,38.4335,38.4488,38.3953,38.4488,24700.0
2014-07-16 10:20:00,50.26,50.28,50.21,50.26,22900.0,38.4412,38.4565,38.4029,38.4412,22900.0
2014-07-16 10:25:00,50.26,50.29,50.19,50.28,19300.0,38.4412,38.4641,38.3876,38.4565,19300.0
2014-07-16 10:30:00,50.28,50.29,50.23,50.27,23500.0,38.4565,38.4641,38.4182,38.4488,23500.0
2014-07-16 10:35:00,50.27,50.27,50.2,50.25,13000.0,38.4488,38.4488,38.3953,38.4335,13000.0
2014-07-16 10:40:00,50.25,50.3,50.21,50.22,30800.0,38.4335,38.4718,38.4029,38.4106,30800.0
2014-07-16 10:45:00,50.23,50.29,50.19,50.26,25000.0,38.4182,38.4641,38.3876,38.4412,25000.0
2014-07-16 10:50:00,50.26,50.32,50.24,50.32,25800.0,38.4412,38.487,38.4259,38.487,25800.0
2014-07-16 10:55:00,50.3,50.43,50.3,50.41,28100.0,38.4718,38.5712,38.4718,38.5559,28100.0
2014-07-16 11:00:00,50.4,50.44,50.35,50.35,22100.0,38.5482,38.5788,38.51,38.51,22100.0
2014-07-16 11:05:00,50.34,50.41,50.32,50.36,31700.0,38.5023,38.5559,38.487,38.5176,31700.0
2014-07-16 11:10:00,50.35,50.43,50.31,50.33,21200.0,38.51,38.5712,38.4794,38.4947,21200.0
2014-07-16 11:15:00,50.34,50.34,50.27,50.29,16500.0,38.5023,38.5023,38.4488,38.4641,16500.0
2014-07-16 11:20:00,50.29,50.3,50.25,50.26,20200.0,38.4641,38.4718,38.4335,38.4412,20200.0
2014-07-16 11:25:00,50.25,50.27,50.23,50.26,19700.0,38.4335,38.4488,38.4182,38.4412,19700.0
2014-07-16 11:30:00,50.27,50.29,50.23,50.27,25700.0,38.4488,38.4641,38.4182,38.4488,25700.0
2014-07-16 11:35:00,50.27,50.28,50.23,50.23,25600.0,38.4488,38.4565,38.4182,38.4182,25600.0
2014-07-16 11:40:00,50.24,50.27,50.23,50.25,18000.0,38.4259,38.4488,38.4182,38.4335,18000.0
2014-07-16 11:45:00,50.25,50.27,50.22,50.27,15900.0,38.4335,38.4488,38.4106,38.4488,15900.0
2014-07-16 11:50:00,50.26,50.33,50.26,50.29,18000.0,38.4412,38.4947,38.4412,38.4641,18000.0
2014-07-16 11:55:00,50.29,50.34,50.29,50.33,7500.0,38.4641,38.5023,38.4641,38.4947,7500.0
2014-07-16 12:00:00,50.33,50.34,50.31,50.33,7800.0,38.4947,38.5023,38.4794,38.4947,7800.0
2014-07-16 12:05:00,50.33,50.43,50.33,50.41,23700.0,38.4947,38.5712,38.4947,38.5559,23700.0
2014-07-16 12:10:00,50.41,50.41,50.37,50.4,18000.0,38.5559,38.5559,38.5253,38.5482,18000.0
2014-07-16 12:15:00,50.4,50.41,50.35,50.41,10000.0,38.5482,38.5559,38.51,38.5559,10000.0
2014-07-16 12:20:00,50.41,50.42,50.39,50.41,7200.0,38.5559,38.5635,38.5406,38.5559,7200.0
2014-07-16 12:25:00,50.41,50.5,50.41,50.45,17300.0,38.5559,38.6247,38.5559,38.5865,17300.0
2014-07-16 12:30:00,50.46,50.47,50.45,50.45,5100.0,38.5941,38.6018,38.5865,38.5865,5100.0
2014-07-16 12:35:00,50.46,50.46,50.36,50.39,11900.0,38.5941,38.5941,38.5176,38.5406,11900.0
2014-07-16 12:40:00,50.4,50.42,50.36,50.39,9900.0,38.5482,38.5635,38.5176,38.5406,9900.0
2014-07-16 12:45:00,50.39,50.4,50.35,50.39,7100.0,38.5406,38.5482,38.51,38.5406,7100.0
2014-07-16 12:50:00,50.38,50.4,50.35,50.38,18900.0,38.5329,38.5482,38.51,38.5329,18900.0
2014-07-16 12:55:00,50.39,50.42,50.37,50.42,9800.0,38.5406,38.5635,38.5253,38.5635,9800.0
2014-07-16 13:00:00,50.42,50.46,50.4,50.4,8300.0,38.5635,38.5941,38.5482,38.5482,8300.0
2014-07-16 13:05:00,50.38,50.38,50.35,50.36,7100.0,38.5329,38.5329,38.51,38.5176,7100.0
2014-07-16 13:10:00,50.36,50.46,50.36,50.39,12500.0,38.5176,38.5941,38.5176,38.5406,12500.0
2014-07-16 13:15:00,50.38,50.46,50.38,50.46,10000.0,38.5329,38.5941,38.5329,38.5941,10000.0
2014-07-16 13:20:00,50.45,50.46,50.44,50.45,7500.0,38.5865,38.5941,38.5788,38.5865,7500.0
2014-07-16 13:25:00,50.46,50.46,50.44,50.45,9800.0,38.5941,38.5941,38.5788,38.5865,9800.0
2014-07-16 13:30:00,50.45,50.45,50.43,50.45,7100.0,38.5865,38.5865,38.5712,38.5865,7100.0
2014-07-16 13:35:00,50.45,50.45,50.41,50.41,13700.0,38.5865,38.5865,38.5559,38.5559,13700.0
2014-07-16 13:40:00,50.39,50.4,50.36,50.38,12200.0,38.5406,38.5482,38.5176,38.5329,12200.0
2014-07-16 13:45:00,50.38,50.39,50.37,50.38,9400.0,38.5329,38.5406,38.5253,38.5329,9400.0
2014-07-16 13:50:00,50.39,50.42,50.39,50.41,12100.0,38.5406,38.5635,38.5406,38.5559,12100.0
2014-07-16 13:55:00,50.41,50.46,50.41,50.42,15800.0,38.5559,38.5941,38.5559,38.5635,15800.0
2014-07-16 14:00:00,50.42,50.46,50.41,50.46,14800.0,38.5635,38.5941,38.5559,38.5941,14800.0
2014-07-16 14:05:00,50.46,50.47,50.44,50.44,14700.0,38.5941,38.6018,38.5788,38.5788,14700.0
2014-07-16 14:10:00,50.45,50.48,50.44,50.48,11500.0,38.5865,38.6094,38.5788,38.6094,11500.0
2014-07-16 14:15:00,50.48,50.48,50.46,50.47,8700.0,38.6094,38.6094,38.5941,38.6018,8700.0
2014-07-16 14:20:00,50.48,50.52,50.46,50.52,34200.0,38.6094,38.64,38.5941,38.64,34200.0
2014-07-16 14:25:00,50.52,50.57,50.51,50.57,26800.0,38.64,38.6783,38.6324,38.6783,26800.0
2014-07-16 14:30:00,50.57,50.63,50.55,50.63,23600.0,38.6783,38.7241,38.663,38.7241,23600.0
2014-07-16 14:35:00,50.63,50.66,50.56,50.56,27900.0,38.7241,38.7471,38.6706,38.6706,27900.0
2014-07-16 14:40:00,50.56,50.58,50.53,50.55,25900.0,38.6706,38.6859,38.6477,38.663,25900.0
2014-07-16 14:45:00,50.55,50.56,50.54,50.55,15000.0,38.663,38.6706,38.6553,38.663,15000.0
2014-07-16 14:50:00,50.55,50.58,50.54,50.55,19200.0,38.663,38.6859,38.6553,38.663,19200.0
2014-07-16 14:55:00,50.55,50.59,50.55,50.58,23000.0,38.663,38.6936,38.663,38.6859,23000.0
2014-07-16 15:00:00,50.58,50.58,50.48,50.54,47000.0,38.6859,38.6859,38.6094,38.6553,47000.0
2014-07-16 15:05:00,50.54,50.54,50.52,50.53,12600.0,38.6553,38.6553,38.64,38.6477,12600.0
2014-07-16 15:10:00,50.53,50.57,50.52,50.57,25400.0,38.6477,38.6783,38.64,38.6783,25400.0
2014-07-16 15:15:00,50.57,50.57,50.51,50.54,27600.0,38.6783,38.6783,38.6324,38.6553,27600.0
2014-07-16 15:20:00,50.55,50.56,50.53,50.55,26700.0,38.663,38.6706,38.6477,38.663,26700.0
2014-07-16 15:25:00,50.55,50.6,50.54,50.6,29200.0,38.663,38.7012,38.6553,38.7012,29200.0
2014-07-16 15:30:00,50.6,50.61,50.58,50.61,27400.0,38.7012,38.7089,38.6859,38.7089,27400.0
2014-07-16 15:35:00,50.61,50.62,50.59,50.6,32500.0,38.7089,38.7165,38.6936,38.7012,32500.0
2014-07-16 15:40:00,50.6,50.61,50.59,50.61,33900.0,38.7012,38.7089,38.6936,38.7089,33900.0
2014-07-16 15:45:00,50.6,50.6,50.52,50.52,66800.0,38.7012,38.7012,38.64,38.64,66800.0
2014-07-16 15:50:00,50.53,50.54,50.51,50.51,66000.0,38.6477,38.6553,38.6324,38.6324,66000.0
2014-07-16 15:55:00,50.51,50.51,50.49,50.5,129600.0,38.6324,38.6324,38.6171,38.6247,129600.0
2014-07-17 09:30:00,50.09,50.16,49.78,49.79,37600.0,38.3111,38.3647,38.074,38.0817,37600.0
2014-07-17 09:35:00,49.82,50.1,49.82,49.99,12700.0,38.1046,38.3188,38.1046,38.2346,12700.0
2014-07-17 09:40:00,49.99,50.14,49.99,50.09,9700.0,38.2346,38.3494,38.2346,38.3111,9700.0
2014-07-17 09:45:00,50.1,50.24,50.09,50.21,15000.0,38.3188,38.4259,38.3111,38.4029,15000.0
2014-07-17 09:50:00,50.21,50.38,50.21,50.32,10700.0,38.4029,38.5329,38.4029,38.487,10700.0
2014-07-17 09:55:00,50.32,50.36,50.26,50.31,11500.0,38.487,38.5176,38.4412,38.4794,11500.0
2014-07-17 10:00:00,50.32,50.32,50.19,50.23,22500.0,38.487,38.487,38.3876,38.4182,22500.0
2014-07-17 10:05:00,50.24,50.31,50.19,50.28,18200.0,38.4259,38.4794,38.3876,38.4565,18200.0
2014-07-17 10:10:00,50.27,50.33,50.27,50.33,8000.0,38.4488,38.4947,38.4488,38.4947,8000.0
2014-07-17 10:15:00,50.32,50.38,50.3,50.37,9000.0,38.487,38.5329,38.4718,38.5253,9000.0
2014-07-17 10:20:00,50.36,50.39,50.34,50.36,13400.0,38.5176,38.5406,38.5023,38.5176,13400.0
2014-07-17 10:25:00,50.38,50.45,50.35,50.4,25500.0,38.5329,38.5865,38.51,38.5482,25500.0
2014-07-17 10:30:00,50.41,50.41,50.35,50.36,13400.0,38.5559,38.5559,38.51,38.5176,13400.0
2014-07-17 10:35:00,50.35,50.37,50.29,50.32,21400.0,38.51,38.5253,38.4641,38.487,21400.0
2014-07-17 10:40:00,50.33,50.35,50.26,50.28,16500.0,38.4947,38.51,38.4412,38.4565,16500.0
2014-07-17 10:45:00,50.27,50.29,50.24,50.24,12300.0,38.4488,38.4641,38.4259,38.4259,12300.0
2014-07-17 10:50:00,50.24,50.27,50.22,50.22,7900.0,38.4259,38.4488,38.4106,38.4106,7900.0
2014-07-17 10:55:00,50.21,50.28,50.19,50.26,11100.0,38.4029,38.4565,38.3876,38.4412,11100.0
2014-07-17 11:00:00,50.26,50.27,50.17,50.18,16200.0,38.4412,38.4488,38.3723,38.38,16200.0
2014-07-17 11:05:00,50.19,50.22,50.14,50.16,13000.0,38.3876,38.4106,38.3494,38.3647,13000.0
2014-07-17 11:10:00,50.14,50.14,50.03,50.03,33300.0,38.3494,38.3494,38.2652,38.2652,33300.0
2014-07-17 11:15:00,50.04,50.06,49.99,50.02,16900.0,38.2729,38.2882,38.2346,38.2576,16900.0
2014-07-17 11:20:00,50.01,50.04,49.97,49.97,11100.0,38.2499,38.2729,38.2194,38.2194,11100.0
2014-07-17 11:25:00,49.99,50.01,49.88,49.91,17100.0,38.2346,38.2499,38.1505,38.1735,17100.0
2014-07-17 11:30:00,49.89,49.94,49.86,49.94,7600.0,38.1582,38.1964,38.1352,38.1964,7600.0
2014-07-17 11:35:00,49.95,50.0,49.95,49.97,5400.0,38.2041,38.2423,38.2041,38.2194,5400.0
2014-07-17 11:40:00,49.97,49.98,49.92,49.92,9400.0,38.2194,38.227,38.1811,38.1811,9400.0
2014-07-17 11:45:00,49.94,49.98,49.9,49.94,8300.0,38.1964,38.227,38.1658,38.1964,8300.0
2014-07-17 11:50:00,49.93,49.94,49.9,49.9,6200.0,38.1888,38.1964,38.1658,38.1658,6200.0
2014-07-17 11:55:00,49.94,49.96,49.89,49.91,10900.0,38.1964,38.2117,38.1582,38.1735,10900.0
2014-07-17 12:00:00,49.9,49.91,49.83,49.87,15100.0,38.1658,38.1735,38.1123,38.1429,15100.0
2014-07-17 12:05:00,49.87,49.88,49.83,49.83,6500.0,38.1429,38.1505,38.1123,38.1123,6500.0
2014-07-17 12:10:00,49.83,49.9,49.83,49.9,8500.0,38.1123,38.1658,38.1123,38.1658,8500.0
2014-07-17 12:15:00,49.91,49.96,49.88,49.89,15600.0,38.1735,38.2117,38.1505,38.1582,15600.0
2014-07-17 12:20:00,49.88,49.88,49.82,49.82,27300.0,38.1505,38.1505,38.1046,38.1046,27300.0
2014-07-17 12:25:00,49.83,49.86,49.83,49.85,16900.0,38.1123,38.1352,38.1123,38.1276,16900.0
2014-07-17 12:30:00,49.85,49.87,49.84,49.86,12000.0,38.1276,38.1429,38.1199,38.1352,12000.0
2014-07-17 12:35:00,49.88,49.94,49.88,49.9,14400.0,38.1505,38.1964,38.1505,38.1658,14400.0
2014-07-17 12:40:00,49.89,49.92,49.89,49.91,7100.0,38.1582,38.1811,38.1582,38.1735,7100.0
2014-07-17 12:45:00,49.9,49.92,49.87,49.91,8000.0,38.1658,38.1811,38.1429,38.1735,8000.0
2014-07-17 12:50:00,49.91,49.93,49.89,49.93,7800.0,38.1735,38.1888,38.1582,38.1888,7800.0
2014-07-17 12:55:00,49.93,49.96,49.91,49.94,5400.0,38.1888,38.2117,38.1735,38.1964,5400.0
2014-07-17 13:00:00,49.94,50.0,49.94,49.98,11100.0,38.1964,38.2423,38.1964,38.227,11100.0
2014-07-17 13:05:00,49.98,50.02,49.98,50.0,8500.0,38.227,38.2576,38.227,38.2423,8500.0
2014-07-17 13:10:00,50.01,50.12,50.01,50.11,19500.0,38.2499,38.3341,38.2499,38.3264,19500.0
2014-07-17 13:15:00,50.12,50.15,50.08,50.08,15600.0,38.3341,38.357,38.3035,38.3035,15600.0
2014-07-17 13:20:00,50.08,50.08,49.99,50.01,6800.0,38.3035,38.3035,38.2346,38.2499,6800.0
2014-07-17 13:25:00,50.02,50.04,50.01,50.03,5700.0,38.2576,38.2729,38.2499,38.2652,5700.0
2014-07-17 13:30:00,50.04,50.08,50.03,50.04,7100.0,38.2729,38.3035,38.2652,38.2729,7100.0
2014-07-17 13:35:00,50.05,50.05,49.96,49.97,7300.0,38.2805,38.2805,38.2117,38.2194,7300.0
2014-07-17 13:40:00,49.97,50.0,49.96,49.98,6700.0,38.2194,38.2423,38.2117,38.227,6700.0
2014-07-17 13:45:00,49.98,50.02,49.97,49.98,8000.0,38.227,38.2576,38.2194,38.227,8000.0
2014-07-17 13:50:00,49.98,50.02,49.98,50.01,6100.0,38.227,38.2576,38.227,38.2499,6100.0
2014-07-17 13:55:00,50.02,50.07,50.01,50.07,10100.0,38.2576,38.2958,38.2499,38.2958,10100.0
2014-07-17 14:00:00,50.07,50.07,49.94,49.94,12800.0,38.2958,38.2958,38.1964,38.1964,12800.0
2014-07-17 14:05:00,49.93,49.99,49.93,49.94,11900.0,38.1888,38.2346,38.1888,38.1964,11900.0
2014-07-17 14:10:00,49.95,50.02,49.95,49.97,11400.0,38.2041,38.2576,38.2041,38.2194,11400.0
2014-07-17 14:15:00,49.98,50.02,49.95,49.97,9300.0,38.227,38.2576,38.2041,38.2194,9300.0
2014-07-17 14:20:00,49.96,50.01,49.95,50.01,14700.0,38.2117,38.2499,38.2041,38.2499,14700.0
2014-07-17 14:25:00,50.01,50.01,49.94,49.99,9900.0,38.2499,38.2499,38.1964,38.2346,9900.0
2014-07-17 14:30:00,50.01,50.03,49.99,49.99,8200.0,38.2499,38.2652,38.2346,38.2346,8200.0
2014-07-17 14:35:00,49.99,50.04,49.99,50.04,9000.0,38.2346,38.2729,38.2346,38.2729,9000.0
2014-07-17 14:40:00,50.04,50.05,50.03,50.03,9000.0,38.2729,38.2805,38.2652,38.2652,9000.0
2014-07-17 14:45:00,50.04,50.05,49.97,49.97,14800.0,38.2729,38.2805,38.2194,38.2194,14800.0
2014-07-17 14:50:00,49.98,50.01,49.96,49.98,12900.0,38.227,38.2499,38.2117,38.227,12900.0
2014-07-17 14:55:00,49.97,50.04,49.95,49.99,12300.0,38.2194,38.2729,38.2041,38.2346,12300.0
2014-07-17 15:00:00,50.0,50.0,49.93,49.94,20400.0,38.2423,38.2423,38.1888,38.1964,20400.0
2014-07-17 15:05:00,49.94,49.98,49.91,49.92,19800.0,38.1964,38.227,38.1735,38.1811,19800.0
2014-07-17 15:10:00,49.91,49.95,49.9,49.93,16800.0,38.1735,38.2041,38.1658,38.1888,16800.0
2014-07-17 15:15:00,49.94,49.94,49.83,49.85,32500.0,38.1964,38.1964,38.1123,38.1276,32500.0
2014-07-17 15:20:00,49.85,49.89,49.84,49.87,16700.0,38.1276,38.1582,38.1199,38.1429,16700.0
2014-07-17 15:25:00,49.88,49.9,49.86,49.87,24400.0,38.1505,38.1658,38.1352,38.1429,24400.0
2014-07-17 15:30:00,49.86,49.87,49.81,49.82,30900.0,38.1352,38.1429,38.097,38.1046,30900.0
2014-07-17 15:35:00,49.82,49.84,49.77,49.79,30500.0,38.1046,38.1199,38.0664,38.0817,30500.0
2014-07-17 15:40:00,49.79,49.8,49.73,49.73,30700.0,38.0817,38.0893,38.0358,38.0358,30700.0
2014-07-17 15:45:00,49.73,49.78,49.71,49.78,57000.0,38.0358,38.074,38.0205,38.074,57000.0
2014-07-17 15:50:00,49.78,49.81,49.76,49.8,57800.0,38.074,38.097,38.0587,38.0893,57800.0
2014-07-17 15:55:00,49.8,49.84,49.77,49.79,120400.0,38.0893,38.1199,38.0664,38.0817,120400.0
2014-07-18 09:30:00,49.92,50.09,49.86,50.04,131400.0,38.1811,38.3111,38.1352,38.2729,131400.0
2014-07-18 09:35:00,50.01,50.18,49.98,50.12,12500.0,38.2499,38.38,38.227,38.3341,12500.0
2014-07-18 09:40:00,50.09,50.12,50.05,50.09,11400.0,38.3111,38.3341,38.2805,38.3111,11400.0
2014-07-18 09:45:00,50.1,50.21,50.07,50.12,12000.0,38.3188,38.4029,38.2958,38.3341,12000.0
2014-07-18 09:50:00,50.1,50.17,50.07,50.15,7100.0,38.3188,38.3723,38.2958,38.357,7100.0
2014-07-18 09:55:00,50.16,50.31,50.16,50.29,14300.0,38.3647,38.4794,38.3647,38.4641,14300.0
2014-07-18 10:00:00,50.29,50.38,50.24,50.36,16000.0,38.4641,38.5329,38.4259,38.5176,16000.0
2014-07-18 10:05:00,50.34,50.34,50.26,50.3,12300.0,38.5023,38.5023,38.4412,38.4718,12300.0
2014-07-18 10:10:00,50.3,50.3,50.25,50.27,23400.0,38.4718,38.4718,38.4335,38.4488,23400.0
2014-07-18 10:15:00,50.26,50.3,50.2,50.29,30200.0,38.4412,38.4718,38.3953,38.4641,30200.0
2014-07-18 10:20:00,50.29,50.34,50.26,50.34,38100.0,38.4641,38.5023,38.4412,38.5023,38100.0
2014-07-18 10:25:00,50.33,50.37,50.26,50.33,34800.0,38.4947,38.5253,38.4412,38.4947,34800.0
2014-07-18 10:30:00,50.34,50.34,50.27,50.29,23000.0,38.5023,38.5023,38.4488,38.4641,23000.0
2014-07-18 10:35:00,50.3,50.32,50.24,50.24,22300.0,38.4718,38.487,38.4259,38.4259,22300.0
2014-07-18 10:40:00,50.23,50.26,50.22,50.25,7000.0,38.4182,38.4412,38.4106,38.4335,7000.0
2014-07-18 10:45:00,50.26,50.27,50.21,50.26,27100.0,38.4412,38.4488,38.4029,38.4412,27100.0
2014-07-18 10:50:00,50.25,50.28,50.23,50.27,28100.0,38.4335,38.4565,38.4182,38.4488,28100.0
2014-07-18 10:55:00,50.27,50.36,50.27,50.35,33900.0,38.4488,38.5176,38.4488,38.51,33900.0
2014-07-18 11:00:00,50.37,50.42,50.37,50.42,10800.0,38.5253,38.5635,38.5253,38.5635,10800.0
2014-07-18 11:05:00,50.42,50.49,50.42,50.45,30100.0,38.5635,38.6171,38.5635,38.5865,30100.0
2014-07-18 11:10:00,50.45,50.48,50.44,50.45,12100.0,38.5865,38.6094,38.5788,38.5865,12100.0
2014-07-18 11:15:00,50.45,50.48,50.45,50.46,12100.0,38.5865,38.6094,38.5865,38.5941,12100.0
2014-07-18 11:20:00,50.46,50.46,50.44,50.45,7900.0,38.5941,38.5941,38.5788,38.5865,7900.0
2014-07-18 11:25:00,50.44,50.45,50.39,50.42,11800.0,38.5788,38.5865,38.5406,38.5635,11800.0
2014-07-18 11:30:00,50.42,50.45,50.42,50.42,6700.0,38.5635,38.5865,38.5635,38.5635,6700.0
2014-07-18 11:35:00,50.43,50.46,50.43,50.45,4500.0,38.5712,38.5941,38.5712,38.5865,4500.0
2014-07-18 11:40:00,50.45,50.45,50.42,50.42,1800.0,38.5865,38.5865,38.5635,38.5635,1800.0
2014-07-18 11:45:00,50.42,50.42,50.39,50.41,4800.0,38.5635,38.5635,38.5406,38.5559,4800.0
2014-07-18 11:50:00,50.41,50.41,50.37,50.37,3300.0,38.5559,38.5559,38.5253,38.5253,3300.0
2014-07-18 11:55:00,50.37,50.37,50.34,50.37,3800.0,38.5253,38.5253,38.5023,38.5253,3800.0
2014-07-18 12:00:00,50.37,50.41,50.37,50.4,3800.0,38.5253,38.5559,38.5253,38.5482,3800.0
2014-07-18 12:05:00,50.39,50.42,50.38,50.38,4200.0,38.5406,38.5635,38.5329,38.5329,4200.0
2014-07-18 12:10:00,50.37,50.45,50.37,50.44,27200.0,38.5253,38.5865,38.5253,38.5788,27200.0
2014-07-18 12:15:00,50.44,50.47,50.42,50.47,6700.0,38.5788,38.6018,38.5635,38.6018,6700.0
2014-07-18 12:20:00,50.46,50.46,50.44,50.45,2500.0,38.5941,38.5941,38.5788,38.5865,2500.0
2014-07-18 12:25:00,50.45,50.45,50.43,50.44,3400.0,38.5865,38.5865,38.5712,38.5788,3400.0
2014-07-18 12:30:00,50.43,50.43,50.41,50.41,3200.0,38.5712,38.5712,38.5559,38.5559,3200.0
2014-07-18 12:35:00,50.41,50.41,50.38,50.39,1000.0,38.5559,38.5559,38.5329,38.5406,1000.0
2014-07-18 12:40:00,50.38,50.39,50.36,50.36,3600.0,38.5329,38.5406,38.5176,38.5176,3600.0
2014-07-18 12:45:00,50.36,50.36,50.33,50.36,4400.0,38.5176,38.5176,38.4947,38.5176,4400.0
2014-07-18 12:50:00,50.35,50.35,50.32,50.32,1500.0,38.51,38.51,38.487,38.487,1500.0
2014-07-18 12:55:00,50.32,50.32,50.27,50.27,3200.0,38.487,38.487,38.4488,38.4488,3200.0
2014-07-18 13:00:00,50.27,50.27,50.24,50.25,6900.0,38.4488,38.4488,38.4259,38.4335,6900.0
2014-07-18 13:05:00,50.24,50.24,50.22,50.23,6400.0,38.4259,38.4259,38.4106,38.4182,6400.0
2014-07-18 13:10:00,50.22,50.22,50.19,50.19,2900.0,38.4106,38.4106,38.3876,38.3876,2900.0
2014-07-18 13:15:00,50.18,50.19,50.16,50.19,5600.0,38.38,38.3876,38.3647,38.3876,5600.0
2014-07-18 13:20:00,50.19,50.2,50.19,50.2,3500.0,38.3876,38.3953,38.3876,38.3953,3500.0
2014-07-18 13:25:00,50.19,50.2,50.17,50.18,3900.0,38.3876,38.3953,38.3723,38.38,3900.0
2014-07-18 13:30:00,50.19,50.2,50.18,50.2,3900.0,38.3876,38.3953,38.38,38.3953,3900.0
2014-07-18 13:35:00,50.21,50.24,50.21,50.22,7400.0,38.4029,38.4259,38.4029,38.4106,7400.0
2014-07-18 13:40:00,50.22,50.25,50.2,50.2,5400.0,38.4106,38.4335,38.3953,38.3953,5400.0
2014-07-18 13:45:00,50.2,50.21,50.17,50.17,7600.0,38.3953,38.4029,38.3723,38.3723,7600.0
2014-07-18 13:50:00,50.17,50.2,50.16,50.2,3800.0,38.3723,38.3953,38.3647,38.3953,3800.0
2014-07-18 13:55:00,50.21,50.23,50.21,50.22,6900.0,38.4029,38.4182,38.4029,38.4106,6900.0
2014-07-18 14:00:00,50.21,50.24,50.2,50.22,19000.0,38.4029,38.4259,38.3953,38.4106,19000.0
2014-07-18 14:05:00,50.22,50.23,50.2,50.21,3900.0,38.4106,38.4182,38.3953,38.4029,3900.0
2014-07-18 14:10:00,50.2,50.25,50.2,50.25,7300.0,38.3953,38.4335,38.3953,38.4335,7300.0
2014-07-18 14:15:00,50.26,50.3,50.25,50.3,7200.0,38.4412,38.4718,38.4335,38.4718,7200.0
2014-07-18 14:20:00,50.29,50.31,50.27,50.3,10900.0,38.4641,38.4794,38.4488,38.4718,10900.0
2014-07-18 14:25:00,50.31,50.33,50.3,50.32,7500.0,38.4794,38.4947,38.4718,38.487,7500.0
2014-07-18 14:30:00,50.31,50.33,50.3,50.32,6800.0,38.4794,38.4947,38.4718,38.487,6800.0
2014-07-18 14:35:00,50.32,50.33,50.3,50.31,4600.0,38.487,38.4947,38.4718,38.4794,4600.0
2014-07-18 14:40:00,50.3,50.3,50.26,50.29,11300.0,38.4718,38.4718,38.4412,38.4641,11300.0
2014-07-18 14:45:00,50.28,50.3,50.27,50.3,10200.0,38.4565,38.4718,38.4488,38.4718,10200.0
2014-07-18 14:50:00,50.29,50.31,50.29,50.29,5300.0,38.4641,38.4794,38.4641,38.4641,5300.0
2014-07-18 14:55:00,50.29,50.3,50.28,50.28,4100.0,38.4641,38.4718,38.4565,38.4565,4100.0
2014-07-18 15:00:00,50.28,50.29,50.25,50.25,3900.0,38.4565,38.4641,38.4335,38.4335,3900.0
2014-07-18 15:05:00,50.26,50.33,50.26,50.33,17500.0,38.4412,38.4947,38.4412,38.4947,17500.0
2014-07-18 15:10:00,50.34,50.34,50.31,50.32,7300.0,38.5023,38.5023,38.4794,38.487,7300.0
2014-07-18 15:15:00,50.31,50.32,50.3,50.32,6700.0,38.4794,38.487,38.4718,38.487,6700.0
2014-07-18 15:20:00,50.32,50.34,50.3,50.31,11000.0,38.487,38.5023,38.4718,38.4794,11000.0
2014-07-18 15:25:00,50.3,50.33,50.29,50.31,14300.0,38.4718,38.4947,38.4641,38.4794,14300.0
2014-07-18 15:30:00,50.31,50.32,50.3,50.32,13100.0,38.4794,38.487,38.4718,38.487,13100.0
2014-07-18 15:35:00,50.32,50.32,50.29,50.29,13300.0,38.487,38.487,38.4641,38.4641,13300.0
2014-07-18 15:40:00,50.29,50.3,50.25,50.27,27000.0,38.4641,38.4718,38.4335,38.4488,27000.0
2014-07-18 15:45:00,50.27,50.27,50.23,50.23,43600.0,38.4488,38.4488,38.4182,38.4182,43600.0
2014-07-18 15:50:00,50.24,50.27,50.23,50.26,70200.0,38.4259,38.4488,38.4182,38.4412,70200.0
2014-07-18 15:55:00,50.26,50.27,50.25,50.25,170200.0,38.4412,38.4488,38.4335,38.4335,170200.0
2014-07-21 09:30:00,50.19,50.64,50.15,50.48,27200.0,38.3876,38.7318,38.357,38.6094,27200.0
2014-07-21 09:35:00,50.45,50.57,50.43,50.48,17200.0,38.5865,38.6783,38.5712,38.6094,17200.0
2014-07-21 09:40:00,50.48,50.63,50.47,50.5,14400.0,38.6094,38.7241,38.6018,38.6247,14400.0
2014-07-21 09:45:00,50.52,50.55,50.41,50.41,12500.0,38.64,38.663,38.5559,38.5559,12500.0
2014-07-21 09:50:00,50.41,50.45,50.36,50.39,17500.0,38.5559,38.5865,38.5176,38.5406,17500.0
2014-07-21 09:55:00,50.4,50.43,50.35,50.35,8700.0,38.5482,38.5712,38.51,38.51,8700.0
2014-07-21 10:00:00,50.33,50.37,50.3,50.32,13400.0,38.4947,38.5253,38.4718,38.487,13400.0
2014-07-21 10:05:00,50.31,50.35,50.27,50.31,7200.0,38.4794,38.51,38.4488,38.4794,7200.0
2014-07-21 10:10:00,50.29,50.29,50.21,50.25,15300.0,38.4641,38.4641,38.4029,38.4335,15300.0
2014-07-21 10:15:00,50.26,50.33,50.24,50.31,11500.0,38.4412,38.4947,38.4259,38.4794,11500.0
2014-07-21 10:20:00,50.3,50.31,50.27,50.3,12600.0,38.4718,38.4794,38.4488,38.4718,12600.0
2014-07-21 10:25:00,50.3,50.3,50.21,50.25,11300.0,38.4718,38.4718,38.4029,38.4335,11300.0
2014-07-21 10:30:00,50.24,50.24,50.09,50.09,9700.0,38.4259,38.4259,38.3111,38.3111,9700.0
2014-07-21 10:35:00,50.11,50.14,49.99,50.03,12600.0,38.3264,38.3494,38.2346,38.2652,12600.0
2014-07-21 10:40:00,50.02,50.05,49.92,49.95,24900.0,38.2576,38.2805,38.1811,38.2041,24900.0
2014-07-21 10:45:00,49.94,50.02,49.94,50.02,32900.0,38.1964,38.2576,38.1964,38.2576,32900.0
2014-07-21 10:50:00,50.0,50.05,49.96,50.0,32000.0,38.2423,38.2805,38.2117,38.2423,32000.0
2014-07-21 10:55:00,50.0,50.0,49.94,49.96,20400.0,38.2423,38.2423,38.1964,38.2117,20400.0
2014-07-21 11:00:00,49.95,50.02,49.94,50.02,14000.0,38.2041,38.2576,38.1964,38.2576,14000.0
2014-07-21 11:05:00,50.03,50.12,50.03,50.12,14700.0,38.2652,38.3341,38.2652,38.3341,14700.0
2014-07-21 11:10:00,50.11,50.12,50.06,50.08,16600.0,38.3264,38.3341,38.2882,38.3035,16600.0
2014-07-21 11:15:00,50.08,50.1,50.04,50.1,10700.0,38.3035,38.3188,38.2729,38.3188,10700.0
2014-07-21 11:20:00,50.09,50.11,50.08,50.1,22400.0,38.3111,38.3264,38.3035,38.3188,22400.0
2014-07-21 11:25:00,50.08,50.13,50.08,50.11,7000.0,38.3035,38.3417,38.3035,38.3264,7000.0
2014-07-21 11:30:00,50.1,50.17,50.09,50.15,46600.0,38.3188,38.3723,38.3111,38.357,46600.0
2014-07-21 11:35:00,50.15,50.15,50.05,50.05,9700.0,38.357,38.357,38.2805,38.2805,9700.0
2014-07-21 11:40:00,50.07,50.12,50.07,50.07,8900.0,38.2958,38.3341,38.2958,38.2958,8900.0
2014-07-21 11:45:00,50.06,50.07,50.01,50.04,10100.0,38.2882,38.2958,38.2499,38.2729,10100.0
2014-07-21 11:50:00,50.04,50.06,50.01,50.03,8200.0,38.2729,38.2882,38.2499,38.2652,8200.0
2014-07-21 11:55:00,50.03,50.05,50.0,50.05,9300.0,38.2652,38.2805,38.2423,38.2805,9300.0
2014-07-21 12:00:00,50.05,50.07,50.03,50.06,4900.0,38.2805,38.2958,38.2652,38.2882,4900.0
2014-07-21 12:05:00,50.07,50.07,50.04,50.06,4500.0,38.2958,38.2958,38.2729,38.2882,4500.0
2014-07-21 12:10:00,50.06,50.1,50.05,50.09,8800.0,38.2882,38.3188,38.2805,38.3111,8800.0
2014-07-21 12:15:00,50.09,50.1,50.07,50.08,10700.0,38.3111,38.3188,38.2958,38.3035,10700.0
2014-07-21 12:20:00,50.09,50.09,50.01,50.01,17600.0,38.3111,38.3111,38.2499,38.2499,17600.0
2014-07-21 12:25:00,50.01,50.08,50.01,50.08,13700.0,38.2499,38.3035,38.2499,38.3035,13700.0
2014-07-21 12:30:00,50.08,50.08,50.04,50.05,26000.0,38.3035,38.3035,38.2729,38.2805,26000.0
2014-07-21 12:35:00,50.04,50.11,50.02,50.11,9200.0,38.2729,38.3264,38.2576,38.3264,9200.0
2014-07-21 12:40:00,50.11,50.11,50.07,50.09,10100.0,38.3264,38.3264,38.2958,38.3111,10100.0
2014-07-21 12:45:00,50.08,50.08,50.05,50.06,4300.0,38.3035,38.3035,38.2805,38.2882,4300.0
2014-07-21 12:50:00,50.06,50.06,50.03,50.04,10400.0,38.2882,38.2882,38.2652,38.2729,10400.0
2014-07-21 12:55:00,50.03,50.04,50.0,50.0,11700.0,38.2652,38.2729,38.2423,38.2423,11700.0
2014-07-21 13:00:00,50.01,50.03,50.0,50.02,10200.0,38.2499,38.2652,38.2423,38.2576,10200.0
2014-07-21 13:05:00,50.03,50.11,50.03,50.11,13900.0,38.2652,38.3264,38.2652,38.3264,13900.0
2014-07-21 13:10:00,50.12,50.14,50.11,50.13,7800.0,38.3341,38.3494,38.3264,38.3417,7800.0
2014-07-21 13:15:00,50.13,50.18,50.13,50.18,7300.0,38.3417,38.38,38.3417,38.38,7300.0
2014-07-21 13:20:00,50.19,50.22,50.17,50.22,5700.0,38.3876,38.4106,38.3723,38.4106,5700.0
2014-07-21 13:25:00,50.2,50.27,50.2,50.27,11900.0,38.3953,38.4488,38.3953,38.4488,11900.0
2014-07-21 13:30:00,50.26,50.26,50.2,50.23,14800.0,38.4412,38.4412,38.3953,38.4182,14800.0
2014-07-21 13:35:00,50.23,50.23,50.18,50.19,11200.0,38.4182,38.4182,38.38,38.3876,11200.0
2014-07-21 13:40:00,50.2,50.23,50.18,50.22,23600.0,38.3953,38.4182,38.38,38.4106,23600.0
2014-07-21 13:45:00,50.21,50.22,50.19,50.19,8200.0,38.4029,38.4106,38.3876,38.3876,8200.0
2014-07-21 13:50:00,50.19,50.25,50.19,50.25,9600.0,38.3876,38.4335,38.3876,38.4335,9600.0
2014-07-21 13:55:00,50.24,50.32,50.24,50.31,25400.0,38.4259,38.487,38.4259,38.4794,25400.0
2014-07-21 14:00:00,50.31,50.32,50.26,50.27,13400.0,38.4794,38.487,38.4412,38.4488,13400.0
2014-07-21 14:05:00,50.27,50.3,50.23,50.28,21300.0,38.4488,38.4718,38.4182,38.4565,21300.0
2014-07-21 14:10:00,50.28,50.31,50.26,50.3,13300.0,38.4565,38.4794,38.4412,38.4718,13300.0
2014-07-21 14:15:00,50.29,50.31,50.26,50.28,11900.0,38.4641,38.4794,38.4412,38.4565,11900.0
2014-07-21 14:20:00,50.27,50.29,50.25,50.26,10700.0,38.4488,38.4641,38.4335,38.4412,10700.0
2014-07-21 14:25:00,50.26,50.33,50.26,50.33,12200.0,38.4412,38.4947,38.4412,38.4947,12200.0
2014-07-21 14:30:00,50.32,50.35,50.3,50.31,16100.0,38.487,38.51,38.4718,38.4794,16100.0
2014-07-21 14:35:00,50.31,50.35,50.3,50.34,15500.0,38.4794,38.51,38.4718,38.5023,15500.0
2014-07-21 14:40:00,50.34,50.34,50.28,50.32,21800.0,38.5023,38.5023,38.4565,38.487,21800.0
2014-07-21 14:45:00,50.32,50.34,50.29,50.34,8900.0,38.487,38.5023,38.4641,38.5023,8900.0
2014-07-21 14:50:00,50.35,50.4,50.34,50.4,11300.0,38.51,38.5482,38.5023,38.5482,11300.0
2014-07-21 14:55:00,50.4,50.4,50.33,50.36,16700.0,38.5482,38.5482,38.4947,38.5176,16700.0
2014-07-21 15:00:00,50.35,50.36,50.32,50.32,16100.0,38.51,38.5176,38.487,38.487,16100.0
2014-07-21 15:05:00,50.32,50.35,50.29,50.34,19100.0,38.487,38.51,38.4641,38.5023,19100.0
2014-07-21 15:10:00,50.35,50.36,50.32,50.35,12100.0,38.51,38.5176,38.487,38.51,12100.0
2014-07-21 15:15:00,50.35,50.38,50.34,50.35,15600.0,38.51,38.5329,38.5023,38.51,15600.0
2014-07-21 15:20:00,50.35,50.4,50.35,50.4,20100.0,38.51,38.5482,38.51,38.5482,20100.0
2014-07-21 15:25:00,50.39,50.42,50.38,50.4,22100.0,38.5406,38.5635,38.5329,38.5482,22100.0
2014-07-21 15:30:00,50.4,50.43,50.38,50.43,29200.0,38.5482,38.5712,38.5329,38.5712,29200.0
2014-07-21 15:35:00,50.43,50.43,50.42,50.43,23500.0,38.5712,38.5712,38.5635,38.5712,23500.0
2014-07-21 15:40:00,50.43,50.45,50.42,50.45,26600.0,38.5712,38.5865,38.5635,38.5865,26600.0
2014-07-21 15:45:00,50.44,50.45,50.44,50.45,39500.0,38.5788,38.5865,38.5788,38.5865,39500.0
2014-07-21 15:50:00,50.45,50.49,50.44,50.49,54000.0,38.5865,38.6171,38.5788,38.6171,54000.0
2014-07-21 15:55:00,50.48,50.49,50.46,50.46,91900.0,38.6094,38.6171,38.5941,38.5941,91900.0
2014-07-22 09:30:00,50.65,50.87,50.62,50.79,24300.0,38.7394,38.9077,38.7165,38.8465,24300.0
2014-07-22 09:35:00,50.78,50.78,50.56,50.67,16900.0,38.8389,38.8389,38.6706,38.7547,16900.0
2014-07-22 09:40:00,50.69,50.73,50.61,50.64,15200.0,38.77,38.8006,38.7089,38.7318,15200.0
2014-07-22 09:45:00,50.63,50.7,50.61,50.61,16300.0,38.7241,38.7777,38.7089,38.7089,16300.0
2014-07-22 09:50:00,50.64,50.7,50.62,50.65,9900.0,38.7318,38.7777,38.7165,38.7394,9900.0
2014-07-22 09:55:00,50.66,50.75,50.63,50.71,17000.0,38.7471,38.8159,38.7241,38.7853,17000.0
2014-07-22 10:00:00,50.71,50.79,50.68,50.72,14000.0,38.7853,38.8465,38.7624,38.793,14000.0
2014-07-22 10:05:00,50.74,50.76,50.64,50.64,14800.0,38.8083,38.8236,38.7318,38.7318,14800.0
2014-07-22 10:10:00,50.66,50.7,50.63,50.67,53200.0,38.7471,38.7777,38.7241,38.7547,53200.0
2014-07-22 10:15:00,50.67,50.74,50.64,50.74,9100.0,38.7547,38.8083,38.7318,38.8083,9100.0
2014-07-22 10:20:00,50.74,50.75,50.65,50.75,33300.0,38.8083,38.8159,38.7394,38.8159,33300.0
2014-07-22 10:25:00,50.76,50.76,50.67,50.68,10800.0,38.8236,38.8236,38.7547,38.7624,10800.0
2014-07-22 10:30:00,50.68,50.71,50.66,50.67,15600.0,38.7624,38.7853,38.7471,38.7547,15600.0
2014-07-22 10:35:00,50.67,50.69,50.66,50.68,13500.0,38.7547,38.77,38.7471,38.7624,13500.0
2014-07-22 10:40:00,50.67,50.69,50.61,50.61,57900.0,38.7547,38.77,38.7089,38.7089,57900.0
2014-07-22 10:45:00,50.61,50.61,50.56,50.6,10400.0,38.7089,38.7089,38.6706,38.7012,10400.0
2014-07-22 10:50:00,50.63,50.73,50.63,50.67,57600.0,38.7241,38.8006,38.7241,38.7547,57600.0
2014-07-22 10:55:00,50.67,50.67,50.63,50.64,13300.0,38.7547,38.7547,38.7241,38.7318,13300.0
2014-07-22 11:00:00,50.66,50.68,50.62,50.63,6600.0,38.7471,38.7624,38.7165,38.7241,6600.0
2014-07-22 11:05:00,50.64,50.69,50.62,50.63,12000.0,38.7318,38.77,38.7165,38.7241,12000.0
2014-07-22 11:10:00,50.65,50.66,50.62,50.63,8700.0,38.7394,38.7471,38.7165,38.7241,8700.0
2014-07-22 11:15:00,50.63,50.65,50.62,50.64,5800.0,38.7241,38.7394,38.7165,38.7318,5800.0
2014-07-22 11:20:00,50.64,50.73,50.63,50.72,14500.0,38.7318,38.8006,38.7241,38.793,14500.0
2014-07-22 11:25:00,50.73,50.75,50.7,50.73,12100.0,38.8006,38.8159,38.7777,38.8006,12100.0
2014-07-22 11:30:00,50.72,50.73,50.69,50.7,9900.0,38.793,38.8006,38.77,38.7777,9900.0
2014-07-22 11:35:00,50.71,50.72,50.66,50.68,15100.0,38.7853,38.793,38.7471,38.7624,15100.0
2014-07-22 11:40:00,50.68,50.7,50.67,50.68,10600.0,38.7624,38.7777,38.7547,38.7624,10600.0
2014-07-22 11:45:00,50.68,50.71,50.68,50.7,6900.0,38.7624,38.7853,38.7624,38.7777,6900.0
2014-07-22 11:50:00,50.7,50.72,50.66,50.7,10300.0,38.7777,38.793,38.7471,38.7777,10300.0
2014-07-22 11:55:00,50.7,50.73,50.69,50.7,9500.0,38.7777,38.8006,38.77,38.7777,9500.0
2014-07-22 12:00:00,50.7,50.74,50.7,50.72,9900.0,38.7777,38.8083,38.7777,38.793,9900.0
2014-07-22 12:05:00,50.72,50.73,50.67,50.68,6500.0,38.793,38.8006,38.7547,38.7624,6500.0
2014-07-22 12:10:00,50.68,50.71,50.68,50.7,5500.0,38.7624,38.7853,38.7624,38.7777,5500.0
2014-07-22 12:15:00,50.7,50.72,50.68,50.72,5100.0,38.7777,38.793,38.7624,38.793,5100.0
2014-07-22 12:20:00,50.71,50.74,50.7,50.73,5000.0,38.7853,38.8083,38.7777,38.8006,5000.0
2014-07-22 12:25:00,50.72,50.73,50.69,50.73,5500.0,38.793,38.8006,38.77,38.8006,5500.0
2014-07-22 12:30:00,50.74,50.77,50.73,50.73,7300.0,38.8083,38.8312,38.8006,38.8006,7300.0
2014-07-22 12:35:00,50.73,50.75,50.72,50.75,3900.0,38.8006,38.8159,38.793,38.8159,3900.0
2014-07-22 12:40:00,50.76,50.77,50.73,50.75,34400.0,38.8236,38.8312,38.8006,38.8159,34400.0
2014-07-22 12:45:00,50.75,50.76,50.74,50.75,18900.0,38.8159,38.8236,38.8083,38.8159,18900.0
2014-07-22 12:50:00,50.76,50.78,50.72,50.75,9800.0,38.8236,38.8389,38.793,38.8159,9800.0
2014-07-22 12:55:00,50.74,50.74,50.7,50.7,3600.0,38.8083,38.8083,38.7777,38.7777,3600.0
2014-07-22 13:00:00,50.7,50.71,50.69,50.7,3500.0,38.7777,38.7853,38.77,38.7777,3500.0
2014-07-22 13:05:00,50.7,50.74,50.69,50.74,7000.0,38.7777,38.8083,38.77,38.8083,7000.0
2014-07-22 13:10:00,50.74,50.79,50.74,50.79,6200.0,38.8083,38.8465,38.8083,38.8465,6200.0
2014-07-22 13:15:00,50.78,50.79,50.75,50.76,7800.0,38.8389,38.8465,38.8159,38.8236,7800.0
2014-07-22 13:20:00,50.77,50.78,50.75,50.78,7400.0,38.8312,38.8389,38.8159,38.8389,7400.0
2014-07-22 13:25:00,50.77,50.78,50.75,50.75,4600.0,38.8312,38.8389,38.8159,38.8159,4600.0
2014-07-22 13:30:00,50.75,50.77,50.73,50.73,4900.0,38.8159,38.8312,38.8006,38.8006,4900.0
2014-07-22 13:35:00,50.73,50.75,50.73,50.75,7000.0,38.8006,38.8159,38.8006,38.8159,7000.0
2014-07-22 13:40:00,50.74,50.75,50.72,50.74,7700.0,38.8083,38.8159,38.793,38.8083,7700.0
2014-07-22 13:45:00,50.74,50.76,50.71,50.76,7000.0,38.8083,38.8236,38.7853,38.8236,7000.0
2014-07-22 13:50:00,50.76,50.8,50.75,50.79,11800.0,38.8236,38.8542,38.8159,38.8465,11800.0
2014-07-22 13:55:00,50.79,50.81,50.79,50.81,7100.0,38.8465,38.8618,38.8465,38.8618,7100.0
2014-07-22 14:00:00,50.81,50.85,50.8,50.84,16700.0,38.8618,38.8924,38.8542,38.8848,16700.0
2014-07-22 14:05:00,50.84,50.87,50.84,50.87,16200.0,38.8848,38.9077,38.8848,38.9077,16200.0
2014-07-22 14:10:00,50.86,50.87,50.85,50.85,8200.0,38.9001,38.9077,38.8924,38.8924,8200.0
2014-07-22 14:15:00,50.85,50.88,50.84,50.87,15600.0,38.8924,38.9154,38.8848,38.9077,15600.0
2014-07-22 14:20:00,50.88,50.88,50.85,50.86,10300.0,38.9154,38.9154,38.8924,38.9001,10300.0
2014-07-22 14:25:00,50.86,50.86,50.84,50.86,4900.0,38.9001,38.9001,38.8848,38.9001,4900.0
2014-07-22 14:30:00,50.85,50.88,50.84,50.85,8700.0,38.8924,38.9154,38.8848,38.8924,8700.0
2014-07-22 14:35:00,50.85,50.86,50.85,50.86,9100.0,38.8924,38.9001,38.8924,38.9001,9100.0
2014-07-22 14:40:00,50.87,50.87,50.85,50.86,13200.0,38.9077,38.9077,38.8924,38.9001,13200.0
2014-07-22 14:45:00,50.85,50.85,50.73,50.73,13900.0,38.8924,38.8924,38.8006,38.8006,13900.0
2014-07-22 14:50:00,50.72,50.72,50.66,50.66,13400.0,38.793,38.793,38.7471,38.7471,13400.0
2014-07-22 14:55:00,50.67,50.72,50.67,50.7,5300.0,38.7547,38.793,38.7547,38.7777,5300.0
2014-07-22 15:00:00,50.7,50.78,50.69,50.78,10700.0,38.7777,38.8389,38.77,38.8389,10700.0
2014-07-22 15:05:00,50.78,50.79,50.75,50.78,11700.0,38.8389,38.8465,38.8159,38.8389,11700.0
2014-07-22 15:10:00,50.78,50.78,50.76,50.77,7800.0,38.8389,38.8389,38.8236,38.8312,7800.0
2014-07-22 15:15:00,50.77,50.77,50.71,50.72,18000.0,38.8312,38.8312,38.7853,38.793,18000.0
2014-07-22 15:20:00,50.73,50.77,50.72,50.76,24600.0,38.8006,38.8312,38.793,38.8236,24600.0
2014-07-22 15:25:00,50.76,50.8,50.76,50.8,15600.0,38.8236,38.8542,38.8236,38.8542,15600.0
2014-07-22 15:30:00,50.8,50.83,50.75,50.77,22500.0,38.8542,38.8771,38.8159,38.8312,22500.0
2014-07-22 15:35:00,50.76,50.78,50.72,50.73,21500.0,38.8236,38.8389,38.793,38.8006,21500.0
2014-07-22 15:40:00,50.73,50.75,50.71,50.73,24300.0,38.8006,38.8159,38.7853,38.8006,24300.0
2014-07-22 15:45:00,50.72,50.73,50.7,50.7,21200.0,38.793,38.8006,38.7777,38.7777,21200.0
2014-07-22 15:50:00,50.7,50.7,50.66,50.67,31500.0,38.7777,38.7777,38.7471,38.7547,31500.0
2014-07-22 15:55:00,50.67,50.71,50.66,50.69,65300.0,38.7547,38.7853,38.7471,38.77,65300.0
2014-07-23 09:30:00,50.73,50.78,50.46,50.49,25100.0,38.8006,38.8389,38.5941,38.6171,25100.0
2014-07-23 09:35:00,50.44,50.62,50.44,50.61,14900.0,38.5788,38.7165,38.5788,38.7089,14900.0
2014-07-23 09:40:00,50.62,50.64,50.51,50.56,42200.0,38.7165,38.7318,38.6324,38.6706,42200.0
2014-07-23 09:45:00,50.54,50.69,50.49,50.69,20600.0,38.6553,38.77,38.6171,38.77,20600.0
2014-07-23 09:50:00,50.71,50.74,50.62,50.69,12300.0,38.7853,38.8083,38.7165,38.77,12300.0
2014-07-23 09:55:00,50.71,50.72,50.58,50.58,102500.0,38.7853,38.793,38.6859,38.6859,102500.0
2014-07-23 10:00:00,50.58,50.67,50.56,50.61,137200.0,38.6859,38.7547,38.6706,38.7089,137200.0
2014-07-23 10:05:00,50.6,50.61,50.58,50.59,171300.0,38.7012,38.7089,38.6859,38.6936,171300.0
2014-07-23 10:10:00,50.59,50.59,50.54,50.55,78800.0,38.6936,38.6936,38.6553,38.663,78800.0
2014-07-23 10:15:00,50.56,50.65,50.54,50.54,372900.0,38.6706,38.7394,38.6553,38.6553,372900.0
2014-07-23 10:20:00,50.53,50.58,50.45,50.47,71200.0,38.6477,38.6859,38.5865,38.6018,71200.0
2014-07-23 10:25:00,50.48,50.5,50.44,50.48,18800.0,38.6094,38.6247,38.5788,38.6094,18800.0
2014-07-23 10:30:00,50.48,50.48,50.41,50.43,28500.0,38.6094,38.6094,38.5559,38.5712,28500.0
2014-07-23 10:35:00,50.43,50.52,50.42,50.52,18700.0,38.5712,38.64,38.5635,38.64,18700.0
2014-07-23 10:40:00,50.53,50.53,50.5,50.53,15000.0,38.6477,38.6477,38.6247,38.6477,15000.0
2014-07-23 10:45:00,50.52,50.55,50.52,50.55,10300.0,38.64,38.663,38.64,38.663,10300.0
2014-07-23 10:50:00,50.55,50.57,50.54,50.55,13800.0,38.663,38.6783,38.6553,38.663,13800.0
2014-07-23 10:55:00,50.55,50.6,50.54,50.58,11500.0,38.663,38.7012,38.6553,38.6859,11500.0
2014-07-23 11:00:00,50.58,50.59,50.55,50.58,8100.0,38.6859,38.6936,38.663,38.6859,8100.0
2014-07-23 11:05:00,50.59,50.73,50.59,50.73,34300.0,38.6936,38.8006,38.6936,38.8006,34300.0
2014-07-23 11:10:00,50.74,50.79,50.74,50.75,20600.0,38.8083,38.8465,38.8083,38.8159,20600.0
2014-07-23 11:15:00,50.76,50.76,50.72,50.72,8700.0,38.8236,38.8236,38.793,38.793,8700.0
2014-07-23 11:20:00,50.73,50.75,50.72,50.72,12000.0,38.8006,38.8159,38.793,38.793,12000.0
2014-07-23 11:25:00,50.73,50.74,50.7,50.7,6900.0,38.8006,38.8083,38.7777,38.7777,6900.0
2014-07-23 11:30:00,50.71,50.72,50.67,50.72,8600.0,38.7853,38.793,38.7547,38.793,8600.0
2014-07-23 11:35:00,50.73,50.73,50.66,50.66,10000.0,38.8006,38.8006,38.7471,38.7471,10000.0
2014-07-23 11:40:00,50.67,50.68,50.63,50.67,8200.0,38.7547,38.7624,38.7241,38.7547,8200.0
2014-07-23 11:45:00,50.68,50.69,50.66,50.68,15200.0,38.7624,38.77,38.7471,38.7624,15200.0
2014-07-23 11:50:00,50.69,50.72,50.69,50.72,6600.0,38.77,38.793,38.77,38.793,6600.0
2014-07-23 11:55:00,50.72,50.9,50.72,50.78,87300.0,38.793,38.9307,38.793,38.8389,87300.0
2014-07-23 12:00:00,50.79,50.79,50.71,50.75,10100.0,38.8465,38.8465,38.7853,38.8159,10100.0
2014-07-23 12:05:00,50.76,50.76,50.7,50.71,4700.0,38.8236,38.8236,38.7777,38.7853,4700.0
2014-07-23 12:10:00,50.71,50.74,50.7,50.72,5700.0,38.7853,38.8083,38.7777,38.793,5700.0
2014-07-23 12:15:00,50.72,50.73,50.71,50.72,6600.0,38.793,38.8006,38.7853,38.793,6600.0
2014-07-23 12:20:00,50.72,50.73,50.7,50.7,2700.0,38.793,38.8006,38.7777,38.7777,2700.0
2014-07-23 12:25:00,50.7,50.72,50.7,50.7,9400.0,38.7777,38.793,38.7777,38.7777,9400.0
2014-07-23 12:30:00,50.7,50.74,50.69,50.73,9900.0,38.7777,38.8083,38.77,38.8006,9900.0
2014-07-23 12:35:00,50.73,50.74,50.72,50.73,15300.0,38.8006,38.8083,38.793,38.8006,15300.0
2014-07-23 12:40:00,50.74,50.77,50.73,50.76,9000.0,38.8083,38.8312,38.8006,38.8236,9000.0
2014-07-23 12:45:00,50.76,50.78,50.75,50.76,8600.0,38.8236,38.8389,38.8159,38.8236,8600.0
2014-07-23 12:50:00,50.77,50.8,50.76,50.76,16000.0,38.8312,38.8542,38.8236,38.8236,16000.0
2014-07-23 12:55:00,50.76,50.8,50.75,50.79,20300.0,38.8236,38.8542,38.8159,38.8465,20300.0
2014-07-23 13:00:00,50.78,50.82,50.77,50.82,21800.0,38.8389,38.8695,38.8312,38.8695,21800.0
2014-07-23 13:05:00,50.81,50.84,50.77,50.79,11000.0,38.8618,38.8848,38.8312,38.8465,11000.0
2014-07-23 13:10:00,50.78,50.8,50.77,50.78,10900.0,38.8389,38.8542,38.8312,38.8389,10900.0
2014-07-23 13:15:00,50.78,50.83,50.78,50.83,6600.0,38.8389,38.8771,38.8389,38.8771,6600.0
2014-07-23 13:20:00,50.83,50.86,50.82,50.85,11300.0,38.8771,38.9001,38.8695,38.8924,11300.0
2014-07-23 13:25:00,50.85,50.87,50.82,50.86,9400.0,38.8924,38.9077,38.8695,38.9001,9400.0
2014-07-23 13:30:00,50.85,50.91,50.84,50.89,10000.0,38.8924,38.9383,38.8848,38.923,10000.0
2014-07-23 13:35:00,50.89,50.91,50.88,50.91,10800.0,38.923,38.9383,38.9154,38.9383,10800.0
2014-07-23 13:40:00,50.91,50.95,50.85,50.91,101400.0,38.9383,38.9689,38.8924,38.9383,101400.0
2014-07-23 13:45:00,50.91,50.94,50.91,50.91,10500.0,38.9383,38.9613,38.9383,38.9383,10500.0
2014-07-23 13:50:00,50.9,50.91,50.88,50.91,7000.0,38.9307,38.9383,38.9154,38.9383,7000.0
2014-07-23 13:55:00,50.91,50.92,50.9,50.92,6400.0,38.9383,38.946,38.9307,38.946,6400.0
2014-07-23 14:00:00,50.91,50.92,50.85,50.86,35800.0,38.9383,38.946,38.8924,38.9001,35800.0
2014-07-23 14:05:00,50.85,50.88,50.85,50.87,9800.0,38.8924,38.9154,38.8924,38.9077,9800.0
2014-07-23 14:10:00,50.87,50.87,50.84,50.85,11800.0,38.9077,38.9077,38.8848,38.8924,11800.0
2014-07-23 14:15:00,50.85,50.91,50.85,50.9,19400.0,38.8924,38.9383,38.8924,38.9307,19400.0
2014-07-23 14:20:00,50.91,50.92,50.9,50.9,8100.0,38.9383,38.946,38.9307,38.9307,8100.0
2014-07-23 14:25:00,50.9,50.91,50.86,50.88,15600.0,38.9307,38.9383,38.9001,38.9154,15600.0
2014-07-23 14:30:00,50.89,50.9,50.88,50.9,5000.0,38.923,38.9307,38.9154,38.9307,5000.0
2014-07-23 14:35:00,50.9,50.91,50.89,50.89,16900.0,38.9307,38.9383,38.923,38.923,16900.0
2014-07-23 14:40:00,50.89,50.89,50.86,50.89,21800.0,38.923,38.923,38.9001,38.923,21800.0
2014-07-23 14:45:00,50.89,50.96,50.87,50.96,61900.0,38.923,38.9765,38.9077,38.9765,61900.0
2014-07-23 14:50:00,50.96,51.04,50.94,51.03,56600.0,38.9765,39.0377,38.9613,39.0301,56600.0
2014-07-23 14:55:00,51.03,51.05,50.99,51.0,21800.0,39.0301,39.0454,38.9995,39.0071,21800.0
2014-07-23 15:00:00,51.0,51.05,51.0,51.01,21700.0,39.0071,39.0454,39.0071,39.0148,21700.0
2014-07-23 15:05:00,51.0,51.02,50.99,51.0,31200.0,39.0071,39.0224,38.9995,39.0071,31200.0
2014-07-23 15:10:00,51.02,51.03,51.01,51.03,14100.0,39.0224,39.0301,39.0148,39.0301,14100.0
2014-07-23 15:15:00,51.03,51.03,50.98,51.02,43200.0,39.0301,39.0301,38.9918,39.0224,43200.0
2014-07-23 15:20:00,51.03,51.03,50.97,50.98,31400.0,39.0301,39.0301,38.9842,38.9918,31400.0
2014-07-23 15:25:00,50.98,51.01,50.98,51.0,19100.0,38.9918,39.0148,38.9918,39.0071,19100.0
2014-07-23 15:30:00,51.01,51.01,50.96,50.96,31400.0,39.0148,39.0148,38.9765,38.9765,31400.0
2014-07-23 15:35:00,50.97,51.0,50.97,50.99,16800.0,38.9842,39.0071,38.9842,38.9995,16800.0
2014-07-23 15:40:00,51.0,51.0,50.96,50.97,27800.0,39.0071,39.0071,38.9765,38.9842,27800.0
2014-07-23 15:45:00,50.96,50.98,50.93,50.98,51900.0,38.9765,38.9918,38.9536,38.9918,51900.0
2014-07-23 15:50:00,50.98,51.0,50.97,51.0,71000.0,38.9918,39.0071,38.9842,39.0071,71000.0
2014-07-23 15:55:00,50.99,51.01,50.98,51.0,89700.0,38.9995,39.0148,38.9918,39.0071,89700.0
2014-07-24 09:30:00,51.83,52.94,51.77,52.41,40900.0,39.642,40.4909,39.5961,40.0856,40900.0
2014-07-24 09:35:00,52.41,52.41,51.45,51.5,131000.0,40.0856,40.0856,39.3513,39.3896,131000.0
2014-07-24 09:40:00,51.5,51.72,51.12,51.52,62000.0,39.3896,39.5578,39.0989,39.4049,62000.0
2014-07-24 09:45:00,51.53,51.6,51.4,51.55,22400.0,39.4125,39.466,39.3131,39.4278,22400.0
2014-07-24 09:50:00,51.53,51.64,51.2,51.26,28600.0,39.4125,39.4966,39.1601,39.206,28600.0
2014-07-24 09:55:00,51.26,51.44,51.13,51.21,18400.0,39.206,39.3437,39.1066,39.1678,18400.0
2014-07-24 10:00:00,51.21,51.25,51.05,51.1,28900.0,39.1678,39.1984,39.0454,39.0836,28900.0
2014-07-24 10:05:00,51.09,51.09,50.91,51.02,34000.0,39.076,39.076,38.9383,39.0224,34000.0
2014-07-24 10:10:00,51.01,51.22,50.93,51.18,33800.0,39.0148,39.1754,38.9536,39.1448,33800.0
2014-07-24 10:15:00,51.18,51.24,51.13,51.22,26100.0,39.1448,39.1907,39.1066,39.1754,26100.0
2014-07-24 10:20:00,51.21,51.32,51.18,51.28,16900.0,39.1678,39.2519,39.1448,39.2213,16900.0
2014-07-24 10:25:00,51.26,51.33,51.25,51.28,20900.0,39.206,39.2595,39.1984,39.2213,20900.0
2014-07-24 10:30:00,51.28,51.4,51.26,51.36,16900.0,39.2213,39.3131,39.206,39.2825,16900.0
2014-07-24 10:35:00,51.37,51.45,51.27,51.28,50200.0,39.2901,39.3513,39.2137,39.2213,50200.0
2014-07-24 10:40:00,51.3,51.3,51.14,51.15,17300.0,39.2366,39.2366,39.1142,39.1219,17300.0
2014-07-24 10:45:00,51.12,51.17,51.11,51.16,8400.0,39.0989,39.1372,39.0913,39.1295,8400.0
2014-07-24 10:50:00,51.17,51.17,51.1,51.12,8500.0,39.1372,39.1372,39.0836,39.0989,8500.0
2014-07-24 10:55:00,51.14,51.23,51.12,51.22,11800.0,39.1142,39.1831,39.0989,39.1754,11800.0
2014-07-24 11:00:00,51.23,51.23,51.1,51.1,8700.0,39.1831,39.1831,39.0836,39.0836,8700.0
2014-07-24 11:05:00,51.1,51.1,50.99,51.03,19100.0,39.0836,39.0836,38.9995,39.0301,19100.0
2014-07-24 11:10:00,51.06,51.1,51.01,51.08,10200.0,39.053,39.0836,39.0148,39.0683,10200.0
2014-07-24 11:15:00,51.1,51.17,51.08,51.11,35100.0,39.0836,39.1372,39.0683,39.0913,35100.0
2014-07-24 11:20:00,51.12,51.15,51.04,51.04,17300.0,39.0989,39.1219,39.0377,39.0377,17300.0
2014-07-24 11:25:00,51.03,51.21,50.97,51.21,30600.0,39.0301,39.1678,38.9842,39.1678,30600.0
2014-07-24 11:30:00,51.22,51.3,51.18,51.29,28100.0,39.1754,39.2366,39.1448,39.2289,28100.0
2014-07-24 11:35:00,51.29,51.29,51.18,51.18,9800.0,39.2289,39.2289,39.1448,39.1448,9800.0
2014-07-24 11:40:00,51.17,51.27,51.17,51.27,12600.0,39.1372,39.2137,39.1372,39.2137,12600.0
2014-07-24 11:45:00,51.27,51.28,51.2,51.2,21900.0,39.2137,39.2213,39.1601,39.1601,21900.0
2014-07-24 11:50:00,51.18,51.24,51.17,51.24,12500.0,39.1448,39.1907,39.1372,39.1907,12500.0
2014-07-24 11:55:00,51.24,51.29,51.21,51.21,7400.0,39.1907,39.2289,39.1678,39.1678,7400.0
2014-07-24 12:00:00,51.21,51.23,51.15,51.23,16400.0,39.1678,39.1831,39.1219,39.1831,16400.0
2014-07-24 12:05:00,51.23,51.28,51.22,51.24,11200.0,39.1831,39.2213,39.1754,39.1907,11200.0
2014-07-24 12:10:00,51.23,51.26,51.2,51.26,8300.0,39.1831,39.206,39.1601,39.206,8300.0
2014-07-24 12:15:00,51.27,51.31,51.27,51.29,11700.0,39.2137,39.2442,39.2137,39.2289,11700.0
2014-07-24 12:20:00,51.28,51.28,51.21,51.27,22200.0,39.2213,39.2213,39.1678,39.2137,22200.0
2014-07-24 12:25:00,51.27,51.31,51.25,51.29,11000.0,39.2137,39.2442,39.1984,39.2289,11000.0
2014-07-24 12:30:00,51.28,51.28,51.13,51.14,12100.0,39.2213,39.2213,39.1066,39.1142,12100.0
2014-07-24 12:35:00,51.13,51.14,51.09,51.1,12700.0,39.1066,39.1142,39.076,39.0836,12700.0
2014-07-24 12:40:00,51.1,51.16,51.09,51.14,12100.0,39.0836,39.1295,39.076,39.1142,12100.0
2014-07-24 12:45:00,51.14,51.15,51.1,51.14,11100.0,39.1142,39.1219,39.0836,39.1142,11100.0
2014-07-24 12:50:00,51.14,51.16,51.13,51.16,9200.0,39.1142,39.1295,39.1066,39.1295,9200.0
2014-07-24 12:55:00,51.16,51.18,51.14,51.18,8700.0,39.1295,39.1448,39.1142,39.1448,8700.0
2014-07-24 13:00:00,51.18,51.19,51.03,51.03,11500.0,39.1448,39.1525,39.0301,39.0301,11500.0
2014-07-24 13:05:00,51.01,51.01,50.94,50.95,15300.0,39.0148,39.0148,38.9613,38.9689,15300.0
2014-07-24 13:10:00,50.95,51.04,50.93,51.04,16600.0,38.9689,39.0377,38.9536,39.0377,16600.0
2014-07-24 13:15:00,51.04,51.07,51.02,51.07,9700.0,39.0377,39.0607,39.0224,39.0607,9700.0
2014-07-24 13:20:00,51.08,51.14,51.08,51.12,10000.0,39.0683,39.1142,39.0683,39.0989,10000.0
2014-07-24 13:25:00,51.13,51.18,51.13,51.15,7500.0,39.1066,39.1448,39.1066,39.1219,7500.0
2014-07-24 13:30:00,51.16,51.17,51.04,51.07,13500.0,39.1295,39.1372,39.0377,39.0607,13500.0
2014-07-24 13:35:00,51.08,51.1,51.0,51.0,7100.0,39.0683,39.0836,39.0071,39.0071,7100.0
2014-07-24 13:40:00,51.01,51.12,51.01,51.09,9900.0,39.0148,39.0989,39.0148,39.076,9900.0
2014-07-24 13:45:00,51.1,51.12,51.03,51.11,6000.0,39.0836,39.0989,39.0301,39.0913,6000.0
2014-07-24 13:50:00,51.12,51.16,51.12,51.15,7500.0,39.0989,39.1295,39.0989,39.1219,7500.0
2014-07-24 13:55:00,51.16,51.23,51.16,51.19,15600.0,39.1295,39.1831,39.1295,39.1525,15600.0
2014-07-24 14:00:00,51.2,51.23,51.14,51.14,10300.0,39.1601,39.1831,39.1142,39.1142,10300.0
2014-07-24 14:05:00,51.14,51.14,51.07,51.12,11000.0,39.1142,39.1142,39.0607,39.0989,11000.0
2014-07-24 14:10:00,51.11,51.14,51.08,51.12,11400.0,39.0913,39.1142,39.0683,39.0989,11400.0
2014-07-24 14:15:00,51.12,51.18,51.12,51.16,11400.0,39.0989,39.1448,39.0989,39.1295,11400.0
2014-07-24 14:20:00,51.16,51.23,51.15,51.23,7700.0,39.1295,39.1831,39.1219,39.1831,7700.0
2014-07-24 14:25:00,51.23,51.23,51.17,51.18,13000.0,39.1831,39.1831,39.1372,39.1448,13000.0
2014-07-24 14:30:00,51.18,51.18,51.09,51.1,11400.0,39.1448,39.1448,39.076,39.0836,11400.0
2014-07-24 14:35:00,51.09,51.09,51.03,51.06,12900.0,39.076,39.076,39.0301,39.053,12900.0
2014-07-24 14:40:00,51.06,51.12,51.05,51.09,12800.0,39.053,39.0989,39.0454,39.076,12800.0
2014-07-24 14:45:00,51.08,51.13,51.05,51.1,10600.0,39.0683,39.1066,39.0454,39.0836,10600.0
2014-07-24 14:50:00,51.1,51.13,51.09,51.11,23800.0,39.0836,39.1066,39.076,39.0913,23800.0
2014-07-24 14:55:00,51.11,51.11,51.06,51.06,6700.0,39.0913,39.0913,39.053,39.053,6700.0
2014-07-24 15:00:00,51.06,51.1,51.05,51.07,14700.0,39.053,39.0836,39.0454,39.0607,14700.0
2014-07-24 15:05:00,51.07,51.09,51.05,51.07,22100.0,39.0607,39.076,39.0454,39.0607,22100.0
2014-07-24 15:10:00,51.06,51.07,50.96,51.06,22900.0,39.053,39.0607,38.9765,39.053,22900.0
2014-07-24 15:15:00,51.04,51.05,50.97,50.97,16000.0,39.0377,39.0454,38.9842,38.9842,16000.0
2014-07-24 15:20:00,50.97,51.04,50.94,51.01,29300.0,38.9842,39.0377,38.9613,39.0148,29300.0
2014-07-24 15:25:00,51.01,51.04,51.01,51.03,17100.0,39.0148,39.0377,39.0148,39.0301,17100.0
2014-07-24 15:30:00,51.02,51.11,51.02,51.05,43100.0,39.0224,39.0913,39.0224,39.0454,43100.0
2014-07-24 15:35:00,51.04,51.05,50.99,51.01,42200.0,39.0377,39.0454,38.9995,39.0148,42200.0
2014-07-24 15:40:00,51.01,51.09,51.01,51.09,39100.0,39.0148,39.076,39.0148,39.076,39100.0
2014-07-24 15:45:00,51.09,51.11,51.05,51.09,44400.0,39.076,39.0913,39.0454,39.076,44400.0
2014-07-24 15:50:00,51.09,51.12,51.09,51.11,31700.0,39.076,39.0989,39.076,39.0913,31700.0
2014-07-24 15:55:00,51.1,51.13,51.1,51.12,62100.0,39.0836,39.1066,39.0836,39.0989,62100.0
2014-07-25 09:30:00,51.1,51.1,50.85,50.88,27100.0,39.0836,39.0836,38.8924,38.9154,27100.0
2014-07-25 09:35:00,50.87,51.03,50.87,51.03,10000.0,38.9077,39.0301,38.9077,39.0301,10000.0
2014-07-25 09:40:00,51.06,51.1,50.96,50.96,13400.0,39.053,39.0836,38.9765,38.9765,13400.0
2014-07-25 09:45:00,50.95,51.0,50.91,50.92,14900.0,38.9689,39.0071,38.9383,38.946,14900.0
2014-07-25 09:50:00,50.93,51.07,50.93,51.06,12500.0,38.9536,39.0607,38.9536,39.053,12500.0
2014-07-25 09:55:00,51.06,51.06,50.91,50.92,25200.0,39.053,39.053,38.9383,38.946,25200.0
2014-07-25 10:00:00,50.94,50.99,50.87,50.89,10900.0,38.9613,38.9995,38.9077,38.923,10900.0
2014-07-25 10:05:00,50.88,51.05,50.88,51.01,10700.0,38.9154,39.0454,38.9154,39.0148,10700.0
2014-07-25 10:10:00,51.01,51.02,50.95,51.01,5900.0,39.0148,39.0224,38.9689,39.0148,5900.0
2014-07-25 10:15:00,51.0,51.09,50.99,51.04,19400.0,39.0071,39.076,38.9995,39.0377,19400.0
2014-07-25 10:20:00,51.03,51.13,51.02,51.13,7600.0,39.0301,39.1066,39.0224,39.1066,7600.0
2014-07-25 10:25:00,51.13,51.22,51.11,51.22,13000.0,39.1066,39.1754,39.0913,39.1754,13000.0
2014-07-25 10:30:00,51.22,51.26,51.11,51.14,42700.0,39.1754,39.206,39.0913,39.1142,42700.0
2014-07-25 10:35:00,51.16,51.25,51.16,51.24,9900.0,39.1295,39.1984,39.1295,39.1907,9900.0
2014-07-25 10:40:00,51.23,51.31,51.23,51.29,43700.0,39.1831,39.2442,39.1831,39.2289,43700.0
2014-07-25 10:45:00,51.3,51.34,51.29,51.31,11900.0,39.2366,39.2672,39.2289,39.2442,11900.0
2014-07-25 10:50:00,51.3,51.33,51.21,51.27,39700.0,39.2366,39.2595,39.1678,39.2137,39700.0
2014-07-25 10:55:00,51.28,51.34,51.24,51.3,44800.0,39.2213,39.2672,39.1907,39.2366,44800.0
2014-07-25 11:00:00,51.3,51.3,51.16,51.16,60600.0,39.2366,39.2366,39.1295,39.1295,60600.0
2014-07-25 11:05:00,51.16,51.21,51.14,51.2,11900.0,39.1295,39.1678,39.1142,39.1601,11900.0
2014-07-25 11:10:00,51.2,51.21,51.17,51.18,14700.0,39.1601,39.1678,39.1372,39.1448,14700.0
2014-07-25 11:15:00,51.18,51.18,51.09,51.1,17700.0,39.1448,39.1448,39.076,39.0836,17700.0
2014-07-25 11:20:00,51.09,51.11,51.05,51.06,6500.0,39.076,39.0913,39.0454,39.053,6500.0
2014-07-25 11:25:00,51.07,51.12,51.06,51.11,4200.0,39.0607,39.0989,39.053,39.0913,4200.0
2014-07-25 11:30:00,51.12,51.2,51.12,51.2,8700.0,39.0989,39.1601,39.0989,39.1601,8700.0
2014-07-25 11:35:00,51.2,51.2,51.18,51.2,7800.0,39.1601,39.1601,39.1448,39.1601,7800.0
2014-07-25 11:40:00,51.2,51.21,51.19,51.21,4900.0,39.1601,39.1678,39.1525,39.1678,4900.0
2014-07-25 11:45:00,51.21,51.23,51.19,51.22,11600.0,39.1678,39.1831,39.1525,39.1754,11600.0
2014-07-25 11:50:00,51.21,51.27,51.21,51.27,10000.0,39.1678,39.2137,39.1678,39.2137,10000.0
2014-07-25 11:55:00,51.27,51.27,51.23,51.23,3800.0,39.2137,39.2137,39.1831,39.1831,3800.0
2014-07-25 12:00:00,51.23,51.24,51.22,51.24,4100.0,39.1831,39.1907,39.1754,39.1907,4100.0
2014-07-25 12:05:00,51.24,51.29,51.24,51.28,8800.0,39.1907,39.2289,39.1907,39.2213,8800.0
2014-07-25 12:10:00,51.27,51.27,51.24,51.26,2900.0,39.2137,39.2137,39.1907,39.206,2900.0
2014-07-25 12:15:00,51.25,51.26,51.2,51.25,12700.0,39.1984,39.206,39.1601,39.1984,12700.0
2014-07-25 12:20:00,51.25,51.26,51.24,51.24,4300.0,39.1984,39.206,39.1907,39.1907,4300.0
2014-07-25 12:25:00,51.25,51.25,51.21,51.23,7200.0,39.1984,39.1984,39.1678,39.1831,7200.0
2014-07-25 12:30:00,51.23,51.24,51.2,51.22,6600.0,39.1831,39.1907,39.1601,39.1754,6600.0
2014-07-25 12:35:00,51.22,51.27,51.2,51.27,7500.0,39.1754,39.2137,39.1601,39.2137,7500.0
2014-07-25 12:40:00,51.27,51.27,51.23,51.24,15500.0,39.2137,39.2137,39.1831,39.1907,15500.0
2014-07-25 12:45:00,51.24,51.28,51.24,51.25,15800.0,39.1907,39.2213,39.1907,39.1984,15800.0
2014-07-25 12:50:00,51.25,51.25,51.22,51.23,1900.0,39.1984,39.1984,39.1754,39.1831,1900.0
2014-07-25 12:55:00,51.22,51.24,51.21,51.24,9300.0,39.1754,39.1907,39.1678,39.1907,9300.0
2014-07-25 13:00:00,51.23,51.23,51.19,51.2,4900.0,39.1831,39.1831,39.1525,39.1601,4900.0
2014-07-25 13:05:00,51.22,51.22,51.18,51.2,6300.0,39.1754,39.1754,39.1448,39.1601,6300.0
2014-07-25 13:10:00,51.2,51.22,51.2,51.22,3700.0,39.1601,39.1754,39.1601,39.1754,3700.0
2014-07-25 13:15:00,51.21,51.21,51.14,51.14,8100.0,39.1678,39.1678,39.1142,39.1142,8100.0
2014-07-25 13:20:00,51.15,51.16,51.13,51.14,4800.0,39.1219,39.1295,39.1066,39.1142,4800.0
2014-07-25 13:25:00,51.15,51.17,51.15,51.16,4400.0,39.1219,39.1372,39.1219,39.1295,4400.0
2014-07-25 13:30:00,51.16,51.16,51.07,51.07,7700.0,39.1295,39.1295,39.0607,39.0607,7700.0
2014-07-25 13:35:00,51.07,51.12,51.05,51.1,6800.0,39.0607,39.0989,39.0454,39.0836,6800.0
2014-07-25 13:40:00,51.1,51.16,51.1,51.16,3700.0,39.0836,39.1295,39.0836,39.1295,3700.0
2014-07-25 13:45:00,51.16,51.17,51.14,51.17,10200.0,39.1295,39.1372,39.1142,39.1372,10200.0
2014-07-25 13:50:00,51.17,51.2,51.14,51.19,12600.0,39.1372,39.1601,39.1142,39.1525,12600.0
2014-07-25 13:55:00,51.18,51.2,51.17,51.17,7700.0,39.1448,39.1601,39.1372,39.1372,7700.0
2014-07-25 14:00:00,51.18,51.18,51.11,51.17,8800.0,39.1448,39.1448,39.0913,39.1372,8800.0
2014-07-25 14:05:00,51.19,51.2,51.19,51.2,4900.0,39.1525,39.1601,39.1525,39.1601,4900.0
2014-07-25 14:10:00,51.21,51.23,51.18,51.22,10300.0,39.1678,39.1831,39.1448,39.1754,10300.0
2014-07-25 14:15:00,51.22,51.26,51.21,51.26,11200.0,39.1754,39.206,39.1678,39.206,11200.0
2014-07-25 14:20:00,51.25,51.25,51.21,51.25,6400.0,39.1984,39.1984,39.1678,39.1984,6400.0
2014-07-25 14:25:00,51.25,51.25,51.22,51.24,10700.0,39.1984,39.1984,39.1754,39.1907,10700.0
2014-07-25 14:30:00,51.24,51.26,51.22,51.25,13600.0,39.1907,39.206,39.1754,39.1984,13600.0
2014-07-25 14:35:00,51.26,51.27,51.24,51.27,9100.0,39.206,39.2137,39.1907,39.2137,9100.0
2014-07-25 14:40:00,51.27,51.31,51.26,51.31,11000.0,39.2137,39.2442,39.206,39.2442,11000.0
2014-07-25 14:45:00,51.31,51.35,51.31,51.34,7800.0,39.2442,39.2748,39.2442,39.2672,7800.0
2014-07-25 14:50:00,51.35,51.35,51.26,51.26,11700.0,39.2748,39.2748,39.206,39.206,11700.0
2014-07-25 14:55:00,51.26,51.33,51.26,51.33,9800.0,39.206,39.2595,39.206,39.2595,9800.0
2014-07-25 15:00:00,51.33,51.33,51.23,51.24,14300.0,39.2595,39.2595,39.1831,39.1907,14300.0
2014-07-25 15:05:00,51.25,51.28,51.24,51.28,11000.0,39.1984,39.2213,39.1907,39.2213,11000.0
2014-07-25 15:10:00,51.29,51.31,51.26,51.26,12700.0,39.2289,39.2442,39.206,39.206,12700.0
2014-07-25 15:15:00,51.26,51.3,51.25,51.29,18400.0,39.206,39.2366,39.1984,39.2289,18400.0
2014-07-25 15:20:00,51.29,51.33,51.27,51.27,25600.0,39.2289,39.2595,39.2137,39.2137,25600.0
2014-07-25 15:25:00,51.26,51.26,51.23,51.23,14300.0,39.206,39.206,39.1831,39.1831,14300.0
2014-07-25 15:30:00,51.24,51.25,51.2,51.21,16600.0,39.1907,39.1984,39.1601,39.1678,16600.0
2014-07-25 15:35:00,51.2,51.23,51.17,51.17,10700.0,39.1601,39.1831,39.1372,39.1372,10700.0
2014-07-25 15:40:00,51.17,51.23,51.17,51.21,21200.0,39.1372,39.1831,39.1372,39.1678,21200.0
2014-07-25 15:45:00,51.21,51.28,51.21,51.28,39100.0,39.1678,39.2213,39.1678,39.2213,39100.0
2014-07-25 15:50:00,51.28,51.28,51.24,51.27,33800.0,39.2213,39.2213,39.1907,39.2137,33800.0
2014-07-25 15:55:00,51.26,51.33,51.26,51.33,94900.0,39.206,39.2595,39.206,39.2595,94900.0
2014-07-28 09:30:00,51.22,51.42,51.22,51.33,25900.0,39.1754,39.3284,39.1754,39.2595,25900.0
2014-07-28 09:35:00,51.3,51.52,51.27,51.52,16500.0,39.2366,39.4049,39.2137,39.4049,16500.0
2014-07-28 09:40:00,51.51,51.61,51.46,51.58,17500.0,39.3972,39.4737,39.359,39.4508,17500.0
2014-07-28 09:45:00,51.59,51.59,51.36,51.36,13100.0,39.4584,39.4584,39.2825,39.2825,13100.0
2014-07-28 09:50:00,51.35,51.37,51.28,51.35,16400.0,39.2748,39.2901,39.2213,39.2748,16400.0
2014-07-28 09:55:00,51.34,51.36,51.25,51.28,7100.0,39.2672,39.2825,39.1984,39.2213,7100.0
2014-07-28 10:00:00,51.25,51.26,51.07,51.11,14000.0,39.1984,39.206,39.0607,39.0913,14000.0
2014-07-28 10:05:00,51.12,51.14,51.03,51.03,11500.0,39.0989,39.1142,39.0301,39.0301,11500.0
2014-07-28 10:10:00,51.02,51.08,51.02,51.08,9100.0,39.0224,39.0683,39.0224,39.0683,9100.0
2014-07-28 10:15:00,51.09,51.1,51.0,51.0,9600.0,39.076,39.0836,39.0071,39.0071,9600.0
2014-07-28 10:20:00,51.01,51.07,51.01,51.06,14800.0,39.0148,39.0607,39.0148,39.053,14800.0
2014-07-28 10:25:00,51.06,51.1,51.03,51.09,7200.0,39.053,39.0836,39.0301,39.076,7200.0
2014-07-28 10:30:00,51.08,51.08,50.97,51.03,16000.0,39.0683,39.0683,38.9842,39.0301,16000.0
2014-07-28 10:35:00,51.01,51.09,51.0,51.07,9600.0,39.0148,39.076,39.0071,39.0607,9600.0
2014-07-28 10:40:00,51.09,51.12,51.01,51.12,46100.0,39.076,39.0989,39.0148,39.0989,46100.0
2014-07-28 10:45:00,51.13,51.16,51.09,51.09,22800.0,39.1066,39.1295,39.076,39.076,22800.0
2014-07-28 10:50:00,51.1,51.15,51.05,51.05,8000.0,39.0836,39.1219,39.0454,39.0454,8000.0
2014-07-28 10:55:00,51.06,51.07,51.01,51.03,6900.0,39.053,39.0607,39.0148,39.0301,6900.0
2014-07-28 11:00:00,51.03,51.06,51.01,51.04,6600.0,39.0301,39.053,39.0148,39.0377,6600.0
2014-07-28 11:05:00,51.04,51.05,51.01,51.04,12300.0,39.0377,39.0454,39.0148,39.0377,12300.0
2014-07-28 11:10:00,51.05,51.08,51.04,51.04,7800.0,39.0454,39.0683,39.0377,39.0377,7800.0
2014-07-28 11:15:00,51.05,51.06,50.97,51.06,10900.0,39.0454,39.053,38.9842,39.053,10900.0
2014-07-28 11:20:00,51.06,51.12,51.06,51.09,7200.0,39.053,39.0989,39.053,39.076,7200.0
2014-07-28 11:25:00,51.1,51.19,51.1,51.19,6900.0,39.0836,39.1525,39.0836,39.1525,6900.0
2014-07-28 11:30:00,51.2,51.24,51.17,51.22,10100.0,39.1601,39.1907,39.1372,39.1754,10100.0
2014-07-28 11:35:00,51.19,51.19,51.13,51.18,5600.0,39.1525,39.1525,39.1066,39.1448,5600.0
2014-07-28 11:40:00,51.19,51.23,51.19,51.21,9300.0,39.1525,39.1831,39.1525,39.1678,9300.0
2014-07-28 11:45:00,51.23,51.25,51.18,51.24,7100.0,39.1831,39.1984,39.1448,39.1907,7100.0
2014-07-28 11:50:00,51.25,51.25,51.23,51.24,13300.0,39.1984,39.1984,39.1831,39.1907,13300.0
2014-07-28 11:55:00,51.23,51.25,51.19,51.21,13200.0,39.1831,39.1984,39.1525,39.1678,13200.0
2014-07-28 12:00:00,51.2,51.2,51.13,51.13,6600.0,39.1601,39.1601,39.1066,39.1066,6600.0
2014-07-28 12:05:00,51.13,51.13,51.08,51.12,8000.0,39.1066,39.1066,39.0683,39.0989,8000.0
2014-07-28 12:10:00,51.13,51.13,51.05,51.06,5900.0,39.1066,39.1066,39.0454,39.053,5900.0
2014-07-28 12:15:00,51.05,51.1,51.03,51.1,3800.0,39.0454,39.0836,39.0301,39.0836,3800.0
2014-07-28 12:20:00,51.1,51.1,51.05,51.06,2600.0,39.0836,39.0836,39.0454,39.053,2600.0
2014-07-28 12:25:00,51.07,51.1,51.05,51.05,7000.0,39.0607,39.0836,39.0454,39.0454,7000.0
2014-07-28 12:30:00,51.05,51.06,51.02,51.02,6000.0,39.0454,39.053,39.0224,39.0224,6000.0
2014-07-28 12:35:00,51.02,51.05,51.0,51.02,5500.0,39.0224,39.0454,39.0071,39.0224,5500.0
2014-07-28 12:40:00,51.0,51.04,50.99,51.03,7000.0,39.0071,39.0377,38.9995,39.0301,7000.0
2014-07-28 12:45:00,51.03,51.05,51.02,51.02,4200.0,39.0301,39.0454,39.0224,39.0224,4200.0
2014-07-28 12:50:00,51.02,51.05,51.02,51.04,3100.0,39.0224,39.0454,39.0224,39.0377,3100.0
2014-07-28 12:55:00,51.06,51.07,51.02,51.07,3900.0,39.053,39.0607,39.0224,39.0607,3900.0
2014-07-28 13:00:00,51.06,51.06,51.0,51.0,4900.0,39.053,39.053,39.0071,39.0071,4900.0
2014-07-28 13:05:00,51.0,51.0,50.96,50.96,7400.0,39.0071,39.0071,38.9765,38.9765,7400.0
2014-07-28 13:10:00,50.96,51.04,50.96,51.04,6400.0,38.9765,39.0377,38.9765,39.0377,6400.0
2014-07-28 13:15:00,51.03,51.07,51.03,51.06,9200.0,39.0301,39.0607,39.0301,39.053,9200.0
2014-07-28 13:20:00,51.05,51.11,51.04,51.11,5600.0,39.0454,39.0913,39.0377,39.0913,5600.0
2014-07-28 13:25:00,51.11,51.14,51.09,51.14,4900.0,39.0913,39.1142,39.076,39.1142,4900.0
2014-07-28 13:30:00,51.15,51.16,51.13,51.15,13100.0,39.1219,39.1295,39.1066,39.1219,13100.0
2014-07-28 13:35:00,51.15,51.17,51.13,51.15,12800.0,39.1219,39.1372,39.1066,39.1219,12800.0
2014-07-28 13:40:00,51.16,51.21,51.15,51.2,16000.0,39.1295,39.1678,39.1219,39.1601,16000.0
2014-07-28 13:45:00,51.21,51.38,51.21,51.36,20000.0,39.1678,39.2978,39.1678,39.2825,20000.0
2014-07-28 13:50:00,51.37,51.37,51.33,51.33,10000.0,39.2901,39.2901,39.2595,39.2595,10000.0
2014-07-28 13:55:00,51.33,51.36,51.32,51.33,10700.0,39.2595,39.2825,39.2519,39.2595,10700.0
2014-07-28 14:00:00,51.33,51.34,51.29,51.29,7800.0,39.2595,39.2672,39.2289,39.2289,7800.0
2014-07-28 14:05:00,51.3,51.33,51.26,51.32,7600.0,39.2366,39.2595,39.206,39.2519,7600.0
2014-07-28 14:10:00,51.33,51.33,51.3,51.31,4100.0,39.2595,39.2595,39.2366,39.2442,4100.0
2014-07-28 14:15:00,51.31,51.32,51.26,51.27,7200.0,39.2442,39.2519,39.206,39.2137,7200.0
2014-07-28 14:20:00,51.28,51.3,51.28,51.29,6700.0,39.2213,39.2366,39.2213,39.2289,6700.0
2014-07-28 14:25:00,51.29,51.29,51.24,51.26,8000.0,39.2289,39.2289,39.1907,39.206,8000.0
2014-07-28 14:30:00,51.25,51.26,51.22,51.25,9200.0,39.1984,39.206,39.1754,39.1984,9200.0
2014-07-28 14:35:00,51.25,51.25,51.23,51.23,3600.0,39.1984,39.1984,39.1831,39.1831,3600.0
2014-07-28 14:40:00,51.24,51.24,51.2,51.22,21200.0,39.1907,39.1907,39.1601,39.1754,21200.0
2014-07-28 14:45:00,51.21,51.25,51.21,51.24,10500.0,39.1678,39.1984,39.1678,39.1907,10500.0
2014-07-28 14:50:00,51.24,51.29,51.24,51.25,21000.0,39.1907,39.2289,39.1907,39.1984,21000.0
2014-07-28 14:55:00,51.24,51.27,51.23,51.27,12900.0,39.1907,39.2137,39.1831,39.2137,12900.0
2014-07-28 15:00:00,51.28,51.29,51.21,51.21,13200.0,39.2213,39.2289,39.1678,39.1678,13200.0
2014-07-28 15:05:00,51.21,51.23,51.19,51.22,16600.0,39.1678,39.1831,39.1525,39.1754,16600.0
2014-07-28 15:10:00,51.23,51.25,51.19,51.22,16400.0,39.1831,39.1984,39.1525,39.1754,16400.0
2014-07-28 15:15:00,51.23,51.24,51.2,51.2,13900.0,39.1831,39.1907,39.1601,39.1601,13900.0
2014-07-28 15:20:00,51.21,51.22,51.18,51.21,20700.0,39.1678,39.1754,39.1448,39.1678,20700.0
2014-07-28 15:25:00,51.2,51.21,51.17,51.2,14100.0,39.1601,39.1678,39.1372,39.1601,14100.0
2014-07-28 15:30:00,51.19,51.24,51.19,51.24,17200.0,39.1525,39.1907,39.1525,39.1907,17200.0
2014-07-28 15:35:00,51.25,51.25,51.2,51.21,19300.0,39.1984,39.1984,39.1601,39.1678,19300.0
2014-07-28 15:40:00,51.21,51.23,51.2,51.22,17500.0,39.1678,39.1831,39.1601,39.1754,17500.0
2014-07-28 15:45:00,51.22,51.26,51.18,51.19,23600.0,39.1754,39.206,39.1448,39.1525,23600.0
2014-07-28 15:50:00,51.18,51.23,51.18,51.21,52000.0,39.1448,39.1831,39.1448,39.1678,52000.0
2014-07-28 15:55:00,51.21,51.24,51.2,51.23,80100.0,39.1678,39.1907,39.1601,39.1831,80100.0
2014-07-29 09:30:00,51.41,51.54,51.26,51.44,41000.0,39.3207,39.4202,39.206,39.3437,41000.0
2014-07-29 09:35:00,51.43,51.43,51.26,51.3,7700.0,39.336,39.336,39.206,39.2366,7700.0
2014-07-29 09:40:00,51.33,51.39,51.28,51.31,6400.0,39.2595,39.3054,39.2213,39.2442,6400.0
2014-07-29 09:45:00,51.31,51.47,51.3,51.45,18800.0,39.2442,39.3666,39.2366,39.3513,18800.0
2014-07-29 09:50:00,51.45,51.61,51.45,51.53,16300.0,39.3513,39.4737,39.3513,39.4125,16300.0
2014-07-29 09:55:00,51.55,51.57,51.5,51.54,8700.0,39.4278,39.4431,39.3896,39.4202,8700.0
2014-07-29 10:00:00,51.53,51.53,51.39,51.41,11600.0,39.4125,39.4125,39.3054,39.3207,11600.0
2014-07-29 10:05:00,51.4,51.49,51.39,51.49,13900.0,39.3131,39.3819,39.3054,39.3819,13900.0
2014-07-29 10:10:00,51.47,51.53,51.44,51.51,28700.0,39.3666,39.4125,39.3437,39.3972,28700.0
2014-07-29 10:15:00,51.53,51.53,51.47,51.49,4700.0,39.4125,39.4125,39.3666,39.3819,4700.0
2014-07-29 10:20:00,51.49,51.52,51.45,51.48,10300.0,39.3819,39.4049,39.3513,39.3743,10300.0
2014-07-29 10:25:00,51.48,51.53,51.48,51.5,9500.0,39.3743,39.4125,39.3743,39.3896,9500.0
2014-07-29 10:30:00,51.51,51.51,51.47,51.48,5900.0,39.3972,39.3972,39.3666,39.3743,5900.0
2014-07-29 10:35:00,51.48,51.53,51.47,51.51,8700.0,39.3743,39.4125,39.3666,39.3972,8700.0
2014-07-29 10:40:00,51.51,51.53,51.49,51.51,19200.0,39.3972,39.4125,39.3819,39.3972,19200.0
2014-07-29 10:45:00,51.51,51.52,51.45,51.45,9600.0,39.3972,39.4049,39.3513,39.3513,9600.0
2014-07-29 10:50:00,51.45,51.45,51.37,51.39,4800.0,39.3513,39.3513,39.2901,39.3054,4800.0
2014-07-29 10:55:00,51.39,51.39,51.35,51.35,3300.0,39.3054,39.3054,39.2748,39.2748,3300.0
2014-07-29 11:00:00,51.35,51.37,51.34,51.34,4200.0,39.2748,39.2901,39.2672,39.2672,4200.0
2014-07-29 11:05:00,51.34,51.34,51.26,51.26,11200.0,39.2672,39.2672,39.206,39.206,11200.0
2014-07-29 11:10:00,51.26,51.28,51.23,51.28,3700.0,39.206,39.2213,39.1831,39.2213,3700.0
2014-07-29 11:15:00,51.28,51.32,51.27,51.3,7700.0,39.2213,39.2519,39.2137,39.2366,7700.0
2014-07-29 11:20:00,51.29,51.31,51.29,51.3,3900.0,39.2289,39.2442,39.2289,39.2366,3900.0
2014-07-29 11:25:00,51.3,51.31,51.25,51.26,4100.0,39.2366,39.2442,39.1984,39.206,4100.0
2014-07-29 11:30:00,51.25,51.27,51.21,51.21,4100.0,39.1984,39.2137,39.1678,39.1678,4100.0
2014-07-29 11:35:00,51.23,51.27,51.21,51.23,4700.0,39.1831,39.2137,39.1678,39.1831,4700.0
2014-07-29 11:40:00,51.23,51.24,51.21,51.23,3800.0,39.1831,39.1907,39.1678,39.1831,3800.0
2014-07-29 11:45:00,51.24,51.31,51.24,51.31,7800.0,39.1907,39.2442,39.1907,39.2442,7800.0
2014-07-29 11:50:00,51.31,51.31,51.28,51.29,1600.0,39.2442,39.2442,39.2213,39.2289,1600.0
2014-07-29 11:55:00,51.29,51.29,51.24,51.26,9500.0,39.2289,39.2289,39.1907,39.206,9500.0
2014-07-29 12:00:00,51.27,51.29,51.25,51.26,5200.0,39.2137,39.2289,39.1984,39.206,5200.0
2014-07-29 12:05:00,51.25,51.26,51.25,51.25,2800.0,39.1984,39.206,39.1984,39.1984,2800.0
2014-07-29 12:10:00,51.23,51.25,51.21,51.25,7000.0,39.1831,39.1984,39.1678,39.1984,7000.0
2014-07-29 12:15:00,51.24,51.26,51.22,51.23,3800.0,39.1907,39.206,39.1754,39.1831,3800.0
2014-07-29 12:20:00,51.23,51.32,51.23,51.32,6300.0,39.1831,39.2519,39.1831,39.2519,6300.0
2014-07-29 12:25:00,51.32,51.33,51.3,51.31,2900.0,39.2519,39.2595,39.2366,39.2442,2900.0
2014-07-29 12:30:00,51.31,51.41,51.29,51.37,14500.0,39.2442,39.3207,39.2289,39.2901,14500.0
2014-07-29 12:35:00,51.38,51.5,51.38,51.48,13100.0,39.2978,39.3896,39.2978,39.3743,13100.0
2014-07-29 12:40:00,51.46,51.48,51.39,51.41,8200.0,39.359,39.3743,39.3054,39.3207,8200.0
2014-07-29 12:45:00,51.4,51.43,51.37,51.4,7700.0,39.3131,39.336,39.2901,39.3131,7700.0
2014-07-29 12:50:00,51.39,51.42,51.38,51.4,7200.0,39.3054,39.3284,39.2978,39.3131,7200.0
2014-07-29 12:55:00,51.39,51.48,51.39,51.43,9500.0,39.3054,39.3743,39.3054,39.336,9500.0
2014-07-29 13:00:00,51.42,51.43,51.38,51.42,9500.0,39.3284,39.336,39.2978,39.3284,9500.0
2014-07-29 13:05:00,51.41,51.45,51.4,51.43,5600.0,39.3207,39.3513,39.3131,39.336,5600.0
2014-07-29 13:10:00,51.43,51.46,51.41,51.41,11700.0,39.336,39.359,39.3207,39.3207,11700.0
2014-07-29 13:15:00,51.41,51.41,51.38,51.4,6400.0,39.3207,39.3207,39.2978,39.3131,6400.0
2014-07-29 13:20:00,51.41,51.48,51.41,51.45,15400.0,39.3207,39.3743,39.3207,39.3513,15400.0
2014-07-29 13:25:00,51.46,51.5,51.41,51.5,10000.0,39.359,39.3896,39.3207,39.3896,10000.0
2014-07-29 13:30:00,51.51,51.51,51.43,51.45,5900.0,39.3972,39.3972,39.336,39.3513,5900.0
2014-07-29 13:35:00,51.44,51.45,51.42,51.44,9800.0,39.3437,39.3513,39.3284,39.3437,9800.0
2014-07-29 13:40:00,51.45,51.51,51.45,51.49,10800.0,39.3513,39.3972,39.3513,39.3819,10800.0
2014-07-29 13:45:00,51.48,51.48,51.43,51.47,6600.0,39.3743,39.3743,39.336,39.3666,6600.0
2014-07-29 13:50:00,51.47,51.51,51.47,51.51,7100.0,39.3666,39.3972,39.3666,39.3972,7100.0
2014-07-29 13:55:00,51.5,51.51,51.46,51.46,12200.0,39.3896,39.3972,39.359,39.359,12200.0
2014-07-29 14:00:00,51.46,51.49,51.46,51.46,9700.0,39.359,39.3819,39.359,39.359,9700.0
2014-07-29 14:05:00,51.46,51.46,51.42,51.42,9600.0,39.359,39.359,39.3284,39.3284,9600.0
2014-07-29 14:10:00,51.41,51.41,51.35,51.35,12600.0,39.3207,39.3207,39.2748,39.2748,12600.0
2014-07-29 14:15:00,51.36,51.38,51.3,51.3,11200.0,39.2825,39.2978,39.2366,39.2366,11200.0
2014-07-29 14:20:00,51.29,51.29,51.23,51.23,12000.0,39.2289,39.2289,39.1831,39.1831,12000.0
2014-07-29 14:25:00,51.24,51.28,51.19,51.27,12400.0,39.1907,39.2213,39.1525,39.2137,12400.0
2014-07-29 14:30:00,51.28,51.35,51.27,51.34,9100.0,39.2213,39.2748,39.2137,39.2672,9100.0
2014-07-29 14:35:00,51.33,51.34,51.27,51.31,11300.0,39.2595,39.2672,39.2137,39.2442,11300.0
2014-07-29 14:40:00,51.31,51.32,51.27,51.29,14500.0,39.2442,39.2519,39.2137,39.2289,14500.0
2014-07-29 14:45:00,51.28,51.32,51.26,51.31,9900.0,39.2213,39.2519,39.206,39.2442,9900.0
2014-07-29 14:50:00,51.3,51.33,51.28,51.31,6800.0,39.2366,39.2595,39.2213,39.2442,6800.0
2014-07-29 14:55:00,51.31,51.33,51.29,51.29,8400.0,39.2442,39.2595,39.2289,39.2289,8400.0
2014-07-29 15:00:00,51.29,51.29,51.24,51.28,17600.0,39.2289,39.2289,39.1907,39.2213,17600.0
2014-07-29 15:05:00,51.27,51.29,51.25,51.28,10700.0,39.2137,39.2289,39.1984,39.2213,10700.0
2014-07-29 15:10:00,51.28,51.28,51.24,51.28,8400.0,39.2213,39.2213,39.1907,39.2213,8400.0
2014-07-29 15:15:00,51.28,51.28,51.23,51.25,9800.0,39.2213,39.2213,39.1831,39.1984,9800.0
2014-07-29 15:20:00,51.24,51.28,51.19,51.19,14900.0,39.1907,39.2213,39.1525,39.1525,14900.0
2014-07-29 15:25:00,51.19,51.22,51.18,51.19,16400.0,39.1525,39.1754,39.1448,39.1525,16400.0
2014-07-29 15:30:00,51.19,51.2,51.16,51.17,21000.0,39.1525,39.1601,39.1295,39.1372,21000.0
2014-07-29 15:35:00,51.16,51.2,51.16,51.17,13500.0,39.1295,39.1601,39.1295,39.1372,13500.0
2014-07-29 15:40:00,51.18,51.19,51.09,51.09,24800.0,39.1448,39.1525,39.076,39.076,24800.0
2014-07-29 15:45:00,51.09,51.15,51.05,51.13,27800.0,39.076,39.1219,39.0454,39.1066,27800.0
2014-07-29 15:50:00,51.12,51.13,51.07,51.07,38700.0,39.0989,39.1066,39.0607,39.0607,38700.0
2014-07-29 15:55:00,51.07,51.09,51.0,51.02,104500.0,39.0607,39.076,39.0071,39.0224,104500.0
2014-07-30 09:30:00,51.66,51.75,51.62,51.69,84700.0,39.5119,39.5808,39.4813,39.5349,84700.0
2014-07-30 09:35:00,51.71,51.73,51.51,51.53,52900.0,39.5502,39.5655,39.3972,39.4125,52900.0
2014-07-30 09:40:00,51.56,51.71,51.53,51.57,41600.0,39.4355,39.5502,39.4125,39.4431,41600.0
2014-07-30 09:45:00,51.56,51.76,51.52,51.72,46100.0,39.4355,39.5884,39.4049,39.5578,46100.0
2014-07-30 09:50:00,51.72,51.81,51.58,51.6,32700.0,39.5578,39.6267,39.4508,39.466,32700.0
2014-07-30 09:55:00,51.6,51.7,51.53,51.54,33000.0,39.466,39.5425,39.4125,39.4202,33000.0
2014-07-30 10:00:00,51.54,51.57,51.42,51.44,24600.0,39.4202,39.4431,39.3284,39.3437,24600.0
2014-07-30 10:05:00,51.42,51.47,51.35,51.43,32400.0,39.3284,39.3666,39.2748,39.336,32400.0
2014-07-30 10:10:00,51.42,51.57,51.41,51.47,24100.0,39.3284,39.4431,39.3207,39.3666,24100.0
2014-07-30 10:15:00,51.46,51.55,51.43,51.55,17100.0,39.359,39.4278,39.336,39.4278,17100.0
2014-07-30 10:20:00,51.56,51.66,51.56,51.61,15400.0,39.4355,39.5119,39.4355,39.4737,15400.0
2014-07-30 10:25:00,51.62,51.68,51.61,51.63,20500.0,39.4813,39.5272,39.4737,39.489,20500.0
2014-07-30 10:30:00,51.61,51.66,51.49,51.59,28900.0,39.4737,39.5119,39.3819,39.4584,28900.0
2014-07-30 10:35:00,51.59,51.61,51.54,51.6,23900.0,39.4584,39.4737,39.4202,39.466,23900.0
2014-07-30 10:40:00,51.6,51.62,51.49,51.52,26900.0,39.466,39.4813,39.3819,39.4049,26900.0
2014-07-30 10:45:00,51.52,51.55,51.39,51.39,28200.0,39.4049,39.4278,39.3054,39.3054,28200.0
2014-07-30 10:50:00,51.37,51.48,51.36,51.48,18800.0,39.2901,39.3743,39.2825,39.3743,18800.0
2014-07-30 10:55:00,51.48,51.49,51.38,51.4,29900.0,39.3743,39.3819,39.2978,39.3131,29900.0
2014-07-30 11:00:00,51.38,51.38,51.19,51.21,24800.0,39.2978,39.2978,39.1525,39.1678,24800.0
2014-07-30 11:05:00,51.2,51.4,51.17,51.39,40600.0,39.1601,39.3131,39.1372,39.3054,40600.0
2014-07-30 11:10:00,51.38,51.4,51.3,51.33,21600.0,39.2978,39.3131,39.2366,39.2595,21600.0
2014-07-30 11:15:00,51.32,51.39,51.32,51.39,16300.0,39.2519,39.3054,39.2519,39.3054,16300.0
2014-07-30 11:20:00,51.37,51.53,51.37,51.53,24400.0,39.2901,39.4125,39.2901,39.4125,24400.0
2014-07-30 11:25:00,51.51,51.51,51.48,51.48,3300.0,39.3972,39.3972,39.3743,39.3743,3300.0
2014-07-30 11:30:00,51.48,51.5,51.43,51.49,14500.0,39.3743,39.3896,39.336,39.3819,14500.0
2014-07-30 11:35:00,51.46,51.46,51.39,51.4,9700.0,39.359,39.359,39.3054,39.3131,9700.0
2014-07-30 11:40:00,51.42,51.45,51.39,51.4,12100.0,39.3284,39.3513,39.3054,39.3131,12100.0
2014-07-30 11:45:00,51.38,51.38,51.33,51.34,37600.0,39.2978,39.2978,39.2595,39.2672,37600.0
2014-07-30 11:50:00,51.34,51.36,51.32,51.33,10500.0,39.2672,39.2825,39.2519,39.2595,10500.0
2014-07-30 11:55:00,51.34,51.36,51.32,51.35,16000.0,39.2672,39.2825,39.2519,39.2748,16000.0
2014-07-30 12:00:00,51.34,51.38,51.25,51.25,65000.0,39.2672,39.2978,39.1984,39.1984,65000.0
2014-07-30 12:05:00,51.25,51.27,51.2,51.21,9300.0,39.1984,39.2137,39.1601,39.1678,9300.0
2014-07-30 12:10:00,51.22,51.31,51.22,51.28,13300.0,39.1754,39.2442,39.1754,39.2213,13300.0
2014-07-30 12:15:00,51.28,51.29,51.21,51.21,9000.0,39.2213,39.2289,39.1678,39.1678,9000.0
2014-07-30 12:20:00,51.21,51.3,51.21,51.27,9300.0,39.1678,39.2366,39.1678,39.2137,9300.0
2014-07-30 12:25:00,51.27,51.27,51.25,51.26,7900.0,39.2137,39.2137,39.1984,39.206,7900.0
2014-07-30 12:30:00,51.26,51.26,51.19,51.22,13800.0,39.206,39.206,39.1525,39.1754,13800.0
2014-07-30 12:35:00,51.23,51.28,51.23,51.26,9800.0,39.1831,39.2213,39.1831,39.206,9800.0
2014-07-30 12:40:00,51.26,51.26,51.2,51.2,7400.0,39.206,39.206,39.1601,39.1601,7400.0
2014-07-30 12:45:00,51.21,51.24,51.2,51.24,4200.0,39.1678,39.1907,39.1601,39.1907,4200.0
2014-07-30 12:50:00,51.23,51.24,51.2,51.24,4800.0,39.1831,39.1907,39.1601,39.1907,4800.0
2014-07-30 12:55:00,51.24,51.24,51.22,51.23,3800.0,39.1907,39.1907,39.1754,39.1831,3800.0
2014-07-30 13:00:00,51.24,51.28,51.23,51.23,8600.0,39.1907,39.2213,39.1831,39.1831,8600.0
2014-07-30 13:05:00,51.23,51.28,51.23,51.25,9200.0,39.1831,39.2213,39.1831,39.1984,9200.0
2014-07-30 13:10:00,51.24,51.28,51.23,51.25,9100.0,39.1907,39.2213,39.1831,39.1984,9100.0
2014-07-30 13:15:00,51.26,51.26,51.21,51.21,14300.0,39.206,39.206,39.1678,39.1678,14300.0
2014-07-30 13:20:00,51.23,51.27,51.23,51.26,4500.0,39.1831,39.2137,39.1831,39.206,4500.0
2014-07-30 13:25:00,51.25,51.25,51.19,51.21,3800.0,39.1984,39.1984,39.1525,39.1678,3800.0
2014-07-30 13:30:00,51.22,51.31,51.22,51.29,10500.0,39.1754,39.2442,39.1754,39.2289,10500.0
2014-07-30 13:35:00,51.29,51.29,51.25,51.25,6500.0,39.2289,39.2289,39.1984,39.1984,6500.0
2014-07-30 13:40:00,51.24,51.24,51.2,51.24,6800.0,39.1907,39.1907,39.1601,39.1907,6800.0
2014-07-30 13:45:00,51.23,51.23,51.2,51.23,5200.0,39.1831,39.1831,39.1601,39.1831,5200.0
2014-07-30 13:50:00,51.23,51.26,51.22,51.23,9600.0,39.1831,39.206,39.1754,39.1831,9600.0
2014-07-30 13:55:00,51.24,51.27,51.24,51.26,4800.0,39.1907,39.2137,39.1907,39.206,4800.0
2014-07-30 14:00:00,51.26,51.39,51.18,51.25,31600.0,39.206,39.3054,39.1448,39.1984,31600.0
2014-07-30 14:05:00,51.27,51.37,51.26,51.34,34200.0,39.2137,39.2901,39.206,39.2672,34200.0
2014-07-30 14:10:00,51.34,51.52,51.33,51.49,25700.0,39.2672,39.4049,39.2595,39.3819,25700.0
2014-07-30 14:15:00,51.51,51.53,51.48,51.48,21800.0,39.3972,39.4125,39.3743,39.3743,21800.0
2014-07-30 14:20:00,51.48,51.5,51.41,51.45,6100.0,39.3743,39.3896,39.3207,39.3513,6100.0
2014-07-30 14:25:00,51.44,51.46,51.39,51.41,7200.0,39.3437,39.359,39.3054,39.3207,7200.0
2014-07-30 14:30:00,51.4,51.44,51.37,51.38,11100.0,39.3131,39.3437,39.2901,39.2978,11100.0
2014-07-30 14:35:00,51.38,51.4,51.31,51.34,9900.0,39.2978,39.3131,39.2442,39.2672,9900.0
2014-07-30 14:40:00,51.34,51.37,51.33,51.36,9000.0,39.2672,39.2901,39.2595,39.2825,9000.0
2014-07-30 14:45:00,51.36,51.37,51.24,51.25,12900.0,39.2825,39.2901,39.1907,39.1984,12900.0
2014-07-30 14:50:00,51.25,51.28,51.22,51.26,12400.0,39.1984,39.2213,39.1754,39.206,12400.0
2014-07-30 14:55:00,51.24,51.25,51.21,51.22,7000.0,39.1907,39.1984,39.1678,39.1754,7000.0
2014-07-30 15:00:00,51.23,51.23,51.15,51.2,28300.0,39.1831,39.1831,39.1219,39.1601,28300.0
2014-07-30 15:05:00,51.19,51.21,51.17,51.19,12300.0,39.1525,39.1678,39.1372,39.1525,12300.0
2014-07-30 15:10:00,51.2,51.21,51.14,51.19,14800.0,39.1601,39.1678,39.1142,39.1525,14800.0
2014-07-30 15:15:00,51.19,51.26,51.19,51.26,9300.0,39.1525,39.206,39.1525,39.206,9300.0
2014-07-30 15:20:00,51.26,51.26,51.22,51.24,23700.0,39.206,39.206,39.1754,39.1907,23700.0
2014-07-30 15:25:00,51.23,51.23,51.19,51.21,26700.0,39.1831,39.1831,39.1525,39.1678,26700.0
2014-07-30 15:30:00,51.21,51.24,51.19,51.23,41800.0,39.1678,39.1907,39.1525,39.1831,41800.0
2014-07-30 15:35:00,51.23,51.24,51.2,51.22,11600.0,39.1831,39.1907,39.1601,39.1754,11600.0
2014-07-30 15:40:00,51.22,51.23,51.21,51.22,17700.0,39.1754,39.1831,39.1678,39.1754,17700.0
2014-07-30 15:45:00,51.21,51.24,51.2,51.23,53400.0,39.1678,39.1907,39.1601,39.1831,53400.0
2014-07-30 15:50:00,51.22,51.27,51.22,51.27,50400.0,39.1754,39.2137,39.1754,39.2137,50400.0
2014-07-30 15:55:00,51.26,51.28,51.24,51.24,86300.0,39.206,39.2213,39.1907,39.1907,86300.0
2014-07-31 09:30:00,50.8,50.8,50.68,50.79,8400.0,38.8542,38.8542,38.7624,38.8465,8400.0
2014-07-31 09:35:00,50.81,50.97,50.79,50.95,40400.0,38.8618,38.9842,38.8465,38.9689,40400.0
2014-07-31 09:40:00,50.9,51.13,50.85,51.05,29000.0,38.9307,39.1066,38.8924,39.0454,29000.0
2014-07-31 09:45:00,51.06,51.25,51.03,51.25,9900.0,39.053,39.1984,39.0301,39.1984,9900.0
2014-07-31 09:50:00,51.24,51.26,51.04,51.1,7400.0,39.1907,39.206,39.0377,39.0836,7400.0
2014-07-31 09:55:00,51.1,51.15,51.05,51.11,8600.0,39.0836,39.1219,39.0454,39.0913,8600.0
2014-07-31 10:00:00,51.05,51.07,51.01,51.04,4600.0,39.0454,39.0607,39.0148,39.0377,4600.0
2014-07-31 10:05:00,51.01,51.02,50.91,50.93,8500.0,39.0148,39.0224,38.9383,38.9536,8500.0
2014-07-31 10:10:00,50.9,51.07,50.9,51.02,12900.0,38.9307,39.0607,38.9307,39.0224,12900.0
2014-07-31 10:15:00,51.0,51.03,50.93,50.95,12700.0,39.0071,39.0301,38.9536,38.9689,12700.0
2014-07-31 10:20:00,50.94,50.96,50.85,50.85,9100.0,38.9613,38.9765,38.8924,38.8924,9100.0
2014-07-31 10:25:00,50.86,50.86,50.77,50.8,6100.0,38.9001,38.9001,38.8312,38.8542,6100.0
2014-07-31 10:30:00,50.8,50.87,50.71,50.75,27600.0,38.8542,38.9077,38.7853,38.8159,27600.0
2014-07-31 10:35:00,50.75,50.81,50.72,50.8,3700.0,38.8159,38.8618,38.793,38.8542,3700.0
2014-07-31 10:40:00,50.78,50.82,50.72,50.82,5200.0,38.8389,38.8695,38.793,38.8695,5200.0
2014-07-31 10:45:00,50.81,50.81,50.68,50.72,9000.0,38.8618,38.8618,38.7624,38.793,9000.0
2014-07-31 10:50:00,50.7,50.74,50.63,50.65,5300.0,38.7777,38.8083,38.7241,38.7394,5300.0
2014-07-31 10:55:00,50.64,50.65,50.48,50.51,16400.0,38.7318,38.7394,38.6094,38.6324,16400.0
2014-07-31 11:00:00,50.51,50.6,50.5,50.59,4300.0,38.6324,38.7012,38.6247,38.6936,4300.0
2014-07-31 11:05:00,50.6,50.61,50.56,50.6,5300.0,38.7012,38.7089,38.6706,38.7012,5300.0
2014-07-31 11:10:00,50.61,50.63,50.58,50.59,6300.0,38.7089,38.7241,38.6859,38.6936,6300.0
2014-07-31 11:15:00,50.58,50.59,50.52,50.52,16500.0,38.6859,38.6936,38.64,38.64,16500.0
2014-07-31 11:20:00,50.51,50.57,50.49,50.57,12200.0,38.6324,38.6783,38.6171,38.6783,12200.0
2014-07-31 11:25:00,50.56,50.57,50.47,50.5,10500.0,38.6706,38.6783,38.6018,38.6247,10500.0
2014-07-31 11:30:00,50.49,50.5,50.44,50.47,7600.0,38.6171,38.6247,38.5788,38.6018,7600.0
2014-07-31 11:35:00,50.48,50.49,50.46,50.49,13300.0,38.6094,38.6171,38.5941,38.6171,13300.0
2014-07-31 11:40:00,50.49,50.49,50.34,50.36,37900.0,38.6171,38.6171,38.5023,38.5176,37900.0
2014-07-31 11:45:00,50.36,50.39,50.28,50.32,13300.0,38.5176,38.5406,38.4565,38.487,13300.0
2014-07-31 11:50:00,50.32,50.33,50.24,50.29,9200.0,38.487,38.4947,38.4259,38.4641,9200.0
2014-07-31 11:55:00,50.3,50.3,50.16,50.2,12800.0,38.4718,38.4718,38.3647,38.3953,12800.0
2014-07-31 12:00:00,50.2,50.23,50.17,50.22,9600.0,38.3953,38.4182,38.3723,38.4106,9600.0
2014-07-31 12:05:00,50.23,50.24,50.19,50.21,9900.0,38.4182,38.4259,38.3876,38.4029,9900.0
2014-07-31 12:10:00,50.2,50.22,50.16,50.22,41700.0,38.3953,38.4106,38.3647,38.4106,41700.0
2014-07-31 12:15:00,50.21,50.23,50.15,50.17,7800.0,38.4029,38.4182,38.357,38.3723,7800.0
2014-07-31 12:20:00,50.18,50.22,50.17,50.19,4500.0,38.38,38.4106,38.3723,38.3876,4500.0
2014-07-31 12:25:00,50.17,50.23,50.17,50.2,6300.0,38.3723,38.4182,38.3723,38.3953,6300.0
2014-07-31 12:30:00,50.19,50.22,50.16,50.21,77100.0,38.3876,38.4106,38.3647,38.4029,77100.0
2014-07-31 12:35:00,50.21,50.24,50.2,50.2,11100.0,38.4029,38.4259,38.3953,38.3953,11100.0
2014-07-31 12:40:00,50.19,50.25,50.19,50.25,10200.0,38.3876,38.4335,38.3876,38.4335,10200.0
2014-07-31 12:45:00,50.26,50.3,50.25,50.3,11800.0,38.4412,38.4718,38.4335,38.4718,11800.0
2014-07-31 12:50:00,50.3,50.32,50.25,50.27,9100.0,38.4718,38.487,38.4335,38.4488,9100.0
2014-07-31 12:55:00,50.27,50.29,50.25,50.25,6900.0,38.4488,38.4641,38.4335,38.4335,6900.0
2014-07-31 13:00:00,50.24,50.29,50.22,50.29,6600.0,38.4259,38.4641,38.4106,38.4641,6600.0
2014-07-31 13:05:00,50.29,50.31,50.27,50.29,3200.0,38.4641,38.4794,38.4488,38.4641,3200.0
2014-07-31 13:10:00,50.29,50.3,50.27,50.29,6000.0,38.4641,38.4718,38.4488,38.4641,6000.0
2014-07-31 13:15:00,50.3,50.32,50.26,50.29,10000.0,38.4718,38.487,38.4412,38.4641,10000.0
2014-07-31 13:20:00,50.3,50.31,50.21,50.24,6900.0,38.4718,38.4794,38.4029,38.4259,6900.0
2014-07-31 13:25:00,50.23,50.31,50.23,50.3,4400.0,38.4182,38.4794,38.4182,38.4718,4400.0
2014-07-31 13:30:00,50.29,50.42,50.29,50.42,13700.0,38.4641,38.5635,38.4641,38.5635,13700.0
2014-07-31 13:35:00,50.41,50.46,50.39,50.44,6100.0,38.5559,38.5941,38.5406,38.5788,6100.0
2014-07-31 13:40:00,50.44,50.47,50.41,50.41,5400.0,38.5788,38.6018,38.5559,38.5559,5400.0
2014-07-31 13:45:00,50.39,50.42,50.35,50.42,4000.0,38.5406,38.5635,38.51,38.5635,4000.0
2014-07-31 13:50:00,50.42,50.48,50.42,50.48,9400.0,38.5635,38.6094,38.5635,38.6094,9400.0
2014-07-31 13:55:00,50.46,50.49,50.44,50.49,9600.0,38.5941,38.6171,38.5788,38.6171,9600.0
2014-07-31 14:00:00,50.48,50.53,50.47,50.53,6700.0,38.6094,38.6477,38.6018,38.6477,6700.0
2014-07-31 14:05:00,50.53,50.55,50.48,50.51,10800.0,38.6477,38.663,38.6094,38.6324,10800.0
2014-07-31 14:10:00,50.49,50.51,50.47,50.47,13400.0,38.6171,38.6324,38.6018,38.6018,13400.0
2014-07-31 14:15:00,50.48,50.51,50.42,50.46,11400.0,38.6094,38.6324,38.5635,38.5941,11400.0
2014-07-31 14:20:00,50.45,50.47,50.41,50.43,25400.0,38.5865,38.6018,38.5559,38.5712,25400.0
2014-07-31 14:25:00,50.44,50.5,50.44,50.48,9900.0,38.5788,38.6247,38.5788,38.6094,9900.0
2014-07-31 14:30:00,50.49,50.49,50.43,50.48,10800.0,38.6171,38.6171,38.5712,38.6094,10800.0
2014-07-31 14:35:00,50.47,50.48,50.41,50.45,9200.0,38.6018,38.6094,38.5559,38.5865,9200.0
2014-07-31 14:40:00,50.45,50.47,50.38,50.38,7000.0,38.5865,38.6018,38.5329,38.5329,7000.0
2014-07-31 14:45:00,50.38,50.38,50.26,50.34,18500.0,38.5329,38.5329,38.4412,38.5023,18500.0
2014-07-31 14:50:00,50.34,50.38,50.33,50.34,11600.0,38.5023,38.5329,38.4947,38.5023,11600.0
2014-07-31 14:55:00,50.34,50.4,50.3,50.32,13700.0,38.5023,38.5482,38.4718,38.487,13700.0
2014-07-31 15:00:00,50.31,50.43,50.3,50.42,18300.0,38.4794,38.5712,38.4718,38.5635,18300.0
2014-07-31 15:05:00,50.42,50.44,50.37,50.38,15200.0,38.5635,38.5788,38.5253,38.5329,15200.0
2014-07-31 15:10:00,50.38,50.4,50.32,50.32,20000.0,38.5329,38.5482,38.487,38.487,20000.0
2014-07-31 15:15:00,50.32,50.36,50.31,50.33,18400.0,38.487,38.5176,38.4794,38.4947,18400.0
2014-07-31 15:20:00,50.33,50.33,50.25,50.28,21400.0,38.4947,38.4947,38.4335,38.4565,21400.0
2014-07-31 15:25:00,50.3,50.33,50.26,50.33,25200.0,38.4718,38.4947,38.4412,38.4947,25200.0
2014-07-31 15:30:00,50.32,50.38,50.32,50.35,18700.0,38.487,38.5329,38.487,38.51,18700.0
2014-07-31 15:35:00,50.34,50.37,50.33,50.36,27400.0,38.5023,38.5253,38.4947,38.5176,27400.0
2014-07-31 15:40:00,50.36,50.37,50.28,50.28,35900.0,38.5176,38.5253,38.4565,38.4565,35900.0
2014-07-31 15:45:00,50.29,50.3,50.22,50.25,66100.0,38.4641,38.4718,38.4106,38.4335,66100.0
2014-07-31 15:50:00,50.25,50.26,50.22,50.26,110200.0,38.4335,38.4412,38.4106,38.4412,110200.0
2014-07-31 15:55:00,50.26,50.28,50.2,50.21,105100.0,38.4412,38.4565,38.3953,38.4029,105100.0
2014-08-01 09:30:00,49.89,50.32,49.83,50.32,41600.0,38.1582,38.487,38.1123,38.487,41600.0
2014-08-01 09:35:00,50.32,50.65,50.28,50.55,24100.0,38.487,38.7394,38.4565,38.663,24100.0
2014-08-01 09:40:00,50.58,50.69,50.35,50.36,34000.0,38.6859,38.77,38.51,38.5176,34000.0
2014-08-01 09:45:00,50.33,50.39,50.26,50.3,11400.0,38.4947,38.5406,38.4412,38.4718,11400.0
2014-08-01 09:50:00,50.3,50.43,50.29,50.4,14800.0,38.4718,38.5712,38.4641,38.5482,14800.0
2014-08-01 09:55:00,50.38,50.41,50.35,50.37,6600.0,38.5329,38.5559,38.51,38.5253,6600.0
2014-08-01 10:00:00,50.36,50.45,50.31,50.4,12300.0,38.5176,38.5865,38.4794,38.5482,12300.0
2014-08-01 10:05:00,50.4,50.41,50.3,50.38,18100.0,38.5482,38.5559,38.4718,38.5329,18100.0
2014-08-01 10:10:00,50.4,50.41,50.19,50.2,16800.0,38.5482,38.5559,38.3876,38.3953,16800.0
2014-08-01 10:15:00,50.19,50.2,50.04,50.04,15700.0,38.3876,38.3953,38.2729,38.2729,15700.0
2014-08-01 10:20:00,50.05,50.13,50.04,50.12,7300.0,38.2805,38.3417,38.2729,38.3341,7300.0
2014-08-01 10:25:00,50.12,50.25,50.12,50.21,25700.0,38.3341,38.4335,38.3341,38.4029,25700.0
2014-08-01 10:30:00,50.19,50.27,50.12,50.12,11100.0,38.3876,38.4488,38.3341,38.3341,11100.0
2014-08-01 10:35:00,50.12,50.16,50.1,50.16,9000.0,38.3341,38.3647,38.3188,38.3647,9000.0
2014-08-01 10:40:00,50.16,50.18,50.08,50.08,8400.0,38.3647,38.38,38.3035,38.3035,8400.0
2014-08-01 10:45:00,50.09,50.14,50.08,50.08,9600.0,38.3111,38.3494,38.3035,38.3035,9600.0
2014-08-01 10:50:00,50.07,50.12,50.07,50.1,5300.0,38.2958,38.3341,38.2958,38.3188,5300.0
2014-08-01 10:55:00,50.09,50.1,50.01,50.08,6400.0,38.3111,38.3188,38.2499,38.3035,6400.0
2014-08-01 11:00:00,50.07,50.12,50.03,50.03,11800.0,38.2958,38.3341,38.2652,38.2652,11800.0
2014-08-01 11:05:00,50.01,50.04,49.93,49.94,19300.0,38.2499,38.2729,38.1888,38.1964,19300.0
2014-08-01 11:10:00,49.95,49.98,49.89,49.98,10800.0,38.2041,38.227,38.1582,38.227,10800.0
2014-08-01 11:15:00,49.99,50.0,49.9,49.9,14600.0,38.2346,38.2423,38.1658,38.1658,14600.0
2014-08-01 11:20:00,49.92,50.01,49.91,49.99,7400.0,38.1811,38.2499,38.1735,38.2346,7400.0
2014-08-01 11:25:00,49.99,50.0,49.89,49.94,9100.0,38.2346,38.2423,38.1582,38.1964,9100.0
2014-08-01 11:30:00,49.93,49.95,49.81,49.82,16900.0,38.1888,38.2041,38.097,38.1046,16900.0
2014-08-01 11:35:00,49.83,49.84,49.69,49.74,19400.0,38.1123,38.1199,38.0052,38.0434,19400.0
2014-08-01 11:40:00,49.74,49.8,49.67,49.69,20900.0,38.0434,38.0893,37.9899,38.0052,20900.0
2014-08-01 11:45:00,49.69,49.79,49.69,49.73,23800.0,38.0052,38.0817,38.0052,38.0358,23800.0
2014-08-01 11:50:00,49.73,49.75,49.61,49.61,32900.0,38.0358,38.0511,37.944,37.944,32900.0
2014-08-01 11:55:00,49.6,49.61,49.52,49.57,17900.0,37.9364,37.944,37.8752,37.9134,17900.0
2014-08-01 12:00:00,49.57,49.75,49.57,49.75,9400.0,37.9134,38.0511,37.9134,38.0511,9400.0
2014-08-01 12:05:00,49.73,49.73,49.66,49.67,6700.0,38.0358,38.0358,37.9822,37.9899,6700.0
2014-08-01 12:10:00,49.69,49.73,49.68,49.72,7900.0,38.0052,38.0358,37.9975,38.0281,7900.0
2014-08-01 12:15:00,49.72,49.82,49.71,49.8,8400.0,38.0281,38.1046,38.0205,38.0893,8400.0
2014-08-01 12:20:00,49.79,49.8,49.76,49.77,4800.0,38.0817,38.0893,38.0587,38.0664,4800.0
2014-08-01 12:25:00,49.79,49.79,49.7,49.72,12500.0,38.0817,38.0817,38.0128,38.0281,12500.0
2014-08-01 12:30:00,49.72,49.79,49.72,49.75,6100.0,38.0281,38.0817,38.0281,38.0511,6100.0
2014-08-01 12:35:00,49.74,49.74,49.69,49.69,4700.0,38.0434,38.0434,38.0052,38.0052,4700.0
2014-08-01 12:40:00,49.69,49.73,49.68,49.7,6500.0,38.0052,38.0358,37.9975,38.0128,6500.0
2014-08-01 12:45:00,49.7,49.73,49.67,49.68,5000.0,38.0128,38.0358,37.9899,37.9975,5000.0
2014-08-01 12:50:00,49.68,49.72,49.66,49.72,8800.0,37.9975,38.0281,37.9822,38.0281,8800.0
2014-08-01 12:55:00,49.73,49.78,49.71,49.71,8900.0,38.0358,38.074,38.0205,38.0205,8900.0
2014-08-01 13:00:00,49.71,49.73,49.62,49.65,9600.0,38.0205,38.0358,37.9517,37.9746,9600.0
2014-08-01 13:05:00,49.63,49.68,49.6,49.65,5000.0,37.9593,37.9975,37.9364,37.9746,5000.0
2014-08-01 13:10:00,49.66,49.73,49.64,49.71,9400.0,37.9822,38.0358,37.967,38.0205,9400.0
2014-08-01 13:15:00,49.72,49.77,49.67,49.76,17100.0,38.0281,38.0664,37.9899,38.0587,17100.0
2014-08-01 13:20:00,49.77,49.81,49.74,49.77,5900.0,38.0664,38.097,38.0434,38.0664,5900.0
2014-08-01 13:25:00,49.77,49.89,49.73,49.88,13300.0,38.0664,38.1582,38.0358,38.1505,13300.0
2014-08-01 13:30:00,49.88,49.88,49.79,49.79,6300.0,38.1505,38.1505,38.0817,38.0817,6300.0
2014-08-01 13:35:00,49.79,49.84,49.78,49.84,6100.0,38.0817,38.1199,38.074,38.1199,6100.0
2014-08-01 13:40:00,49.85,49.85,49.8,49.83,5700.0,38.1276,38.1276,38.0893,38.1123,5700.0
2014-08-01 13:45:00,49.86,49.89,49.79,49.89,4600.0,38.1352,38.1582,38.0817,38.1582,4600.0
2014-08-01 13:50:00,49.89,49.89,49.81,49.84,8800.0,38.1582,38.1582,38.097,38.1199,8800.0
2014-08-01 13:55:00,49.85,49.91,49.84,49.9,5900.0,38.1276,38.1735,38.1199,38.1658,5900.0
2014-08-01 14:00:00,49.88,49.92,49.83,49.83,11100.0,38.1505,38.1811,38.1123,38.1123,11100.0
2014-08-01 14:05:00,49.83,49.94,49.83,49.93,6100.0,38.1123,38.1964,38.1123,38.1888,6100.0
2014-08-01 14:10:00,49.93,49.96,49.93,49.96,8300.0,38.1888,38.2117,38.1888,38.2117,8300.0
2014-08-01 14:15:00,49.95,49.99,49.92,49.98,11100.0,38.2041,38.2346,38.1811,38.227,11100.0
2014-08-01 14:20:00,49.97,49.97,49.93,49.93,6200.0,38.2194,38.2194,38.1888,38.1888,6200.0
2014-08-01 14:25:00,49.92,49.93,49.87,49.93,12900.0,38.1811,38.1888,38.1429,38.1888,12900.0
2014-08-01 14:30:00,49.91,49.94,49.89,49.9,7900.0,38.1735,38.1964,38.1582,38.1658,7900.0
2014-08-01 14:35:00,49.91,49.98,49.9,49.98,5600.0,38.1735,38.227,38.1658,38.227,5600.0
2014-08-01 14:40:00,49.98,49.98,49.95,49.98,6400.0,38.227,38.227,38.2041,38.227,6400.0
2014-08-01 14:45:00,49.96,49.97,49.87,49.87,8500.0,38.2117,38.2194,38.1429,38.1429,8500.0
2014-08-01 14:50:00,49.86,49.88,49.84,49.84,18600.0,38.1352,38.1505,38.1199,38.1199,18600.0
2014-08-01 14:55:00,49.83,49.88,49.83,49.86,8900.0,38.1123,38.1505,38.1123,38.1352,8900.0
2014-08-01 15:00:00,49.85,49.87,49.8,49.86,16400.0,38.1276,38.1429,38.0893,38.1352,16400.0
2014-08-01 15:05:00,49.85,49.9,49.82,49.84,12000.0,38.1276,38.1658,38.1046,38.1199,12000.0
2014-08-01 15:10:00,49.84,49.87,49.84,49.85,9900.0,38.1199,38.1429,38.1199,38.1276,9900.0
2014-08-01 15:15:00,49.85,49.9,49.83,49.89,18900.0,38.1276,38.1658,38.1123,38.1582,18900.0
2014-08-01 15:20:00,49.89,49.91,49.85,49.88,19200.0,38.1582,38.1735,38.1276,38.1505,19200.0
2014-08-01 15:25:00,49.87,49.89,49.82,49.83,17600.0,38.1429,38.1582,38.1046,38.1123,17600.0
2014-08-01 15:30:00,49.83,49.84,49.79,49.81,17800.0,38.1123,38.1199,38.0817,38.097,17800.0
2014-08-01 15:35:00,49.81,49.88,49.8,49.86,34400.0,38.097,38.1505,38.0893,38.1352,34400.0
2014-08-01 15:40:00,49.87,49.88,49.85,49.86,19000.0,38.1429,38.1505,38.1276,38.1352,19000.0
2014-08-01 15:45:00,49.85,49.85,49.76,49.81,90500.0,38.1276,38.1276,38.0587,38.097,90500.0
2014-08-01 15:50:00,49.8,49.81,49.73,49.8,54900.0,38.0893,38.097,38.0358,38.0893,54900.0
2014-08-01 15:55:00,49.81,49.85,49.78,49.83,90600.0,38.097,38.1276,38.074,38.1123,90600.0
2014-08-04 09:30:00,50.04,50.04,49.72,49.88,53200.0,38.2729,38.2729,38.0281,38.1505,53200.0
2014-08-04 09:35:00,49.89,49.97,49.82,49.82,39800.0,38.1582,38.2194,38.1046,38.1046,39800.0
2014-08-04 09:40:00,49.79,49.83,49.66,49.69,28600.0,38.0817,38.1123,37.9822,38.0052,28600.0
2014-08-04 09:45:00,49.68,49.74,49.55,49.64,24900.0,37.9975,38.0434,37.8981,37.967,24900.0
2014-08-04 09:50:00,49.63,49.71,49.6,49.71,24200.0,37.9593,38.0205,37.9364,38.0205,24200.0
2014-08-04 09:55:00,49.72,49.81,49.63,49.81,24000.0,38.0281,38.097,37.9593,38.097,24000.0
2014-08-04 10:00:00,49.8,49.87,49.74,49.85,14300.0,38.0893,38.1429,38.0434,38.1276,14300.0
2014-08-04 10:05:00,49.86,49.87,49.8,49.8,5800.0,38.1352,38.1429,38.0893,38.0893,5800.0
2014-08-04 10:10:00,49.81,49.83,49.77,49.82,8100.0,38.097,38.1123,38.0664,38.1046,8100.0
2014-08-04 10:15:00,49.82,49.87,49.78,49.79,7200.0,38.1046,38.1429,38.074,38.0817,7200.0
2014-08-04 10:20:00,49.83,49.91,49.82,49.9,34000.0,38.1123,38.1735,38.1046,38.1658,34000.0
2014-08-04 10:25:00,49.89,49.92,49.88,49.89,9500.0,38.1582,38.1811,38.1505,38.1582,9500.0
2014-08-04 10:30:00,49.88,49.91,49.85,49.85,9500.0,38.1505,38.1735,38.1276,38.1276,9500.0
2014-08-04 10:35:00,49.84,49.84,49.79,49.84,8200.0,38.1199,38.1199,38.0817,38.1199,8200.0
2014-08-04 10:40:00,49.85,49.86,49.78,49.8,5400.0,38.1276,38.1352,38.074,38.0893,5400.0
2014-08-04 10:45:00,49.78,49.81,49.71,49.77,9200.0,38.074,38.097,38.0205,38.0664,9200.0
2014-08-04 10:50:00,49.77,49.79,49.73,49.77,4400.0,38.0664,38.0817,38.0358,38.0664,4400.0
2014-08-04 10:55:00,49.75,49.75,49.62,49.67,21900.0,38.0511,38.0511,37.9517,37.9899,21900.0
2014-08-04 11:00:00,49.65,49.65,49.58,49.62,5500.0,37.9746,37.9746,37.9211,37.9517,5500.0
2014-08-04 11:05:00,49.62,49.78,49.62,49.76,18700.0,37.9517,38.074,37.9517,38.0587,18700.0
2014-08-04 11:10:00,49.76,49.85,49.76,49.84,16100.0,38.0587,38.1276,38.0587,38.1199,16100.0
2014-08-04 11:15:00,49.84,49.89,49.83,49.84,9800.0,38.1199,38.1582,38.1123,38.1199,9800.0
2014-08-04 11:20:00,49.84,49.9,49.81,49.88,6600.0,38.1199,38.1658,38.097,38.1505,6600.0
2014-08-04 11:25:00,49.87,49.91,49.87,49.9,5000.0,38.1429,38.1735,38.1429,38.1658,5000.0
2014-08-04 11:30:00,49.91,49.92,49.85,49.92,7600.0,38.1735,38.1811,38.1276,38.1811,7600.0
2014-08-04 11:35:00,49.89,49.9,49.82,49.84,4100.0,38.1582,38.1658,38.1046,38.1199,4100.0
2014-08-04 11:40:00,49.83,49.84,49.77,49.77,4500.0,38.1123,38.1199,38.0664,38.0664,4500.0
2014-08-04 11:45:00,49.75,49.85,49.75,49.84,6700.0,38.0511,38.1276,38.0511,38.1199,6700.0
2014-08-04 11:50:00,49.83,49.83,49.78,49.81,2500.0,38.1123,38.1123,38.074,38.097,2500.0
2014-08-04 11:55:00,49.81,49.84,49.79,49.84,7100.0,38.097,38.1199,38.0817,38.1199,7100.0
2014-08-04 12:00:00,49.83,49.84,49.78,49.78,8200.0,38.1123,38.1199,38.074,38.074,8200.0
2014-08-04 12:05:00,49.76,49.81,49.76,49.8,4700.0,38.0587,38.097,38.0587,38.0893,4700.0
2014-08-04 12:10:00,49.81,49.81,49.78,49.8,4100.0,38.097,38.097,38.074,38.0893,4100.0
2014-08-04 12:15:00,49.79,49.82,49.75,49.82,7400.0,38.0817,38.1046,38.0511,38.1046,7400.0
2014-08-04 12:20:00,49.81,49.88,49.8,49.87,4200.0,38.097,38.1505,38.0893,38.1429,4200.0
2014-08-04 12:25:00,49.86,49.89,49.84,49.87,4000.0,38.1352,38.1582,38.1199,38.1429,4000.0
2014-08-04 12:30:00,49.87,49.87,49.81,49.84,8500.0,38.1429,38.1429,38.097,38.1199,8500.0
2014-08-04 12:35:00,49.84,49.85,49.8,49.81,10300.0,38.1199,38.1276,38.0893,38.097,10300.0
2014-08-04 12:40:00,49.8,49.92,49.8,49.9,16300.0,38.0893,38.1811,38.0893,38.1658,16300.0
2014-08-04 12:45:00,49.92,49.92,49.87,49.9,5200.0,38.1811,38.1811,38.1429,38.1658,5200.0
2014-08-04 12:50:00,49.91,49.93,49.9,49.92,4800.0,38.1735,38.1888,38.1658,38.1811,4800.0
2014-08-04 12:55:00,49.92,49.95,49.91,49.92,6200.0,38.1811,38.2041,38.1735,38.1811,6200.0
2014-08-04 13:00:00,49.93,49.94,49.89,49.92,3400.0,38.1888,38.1964,38.1582,38.1811,3400.0
2014-08-04 13:05:00,49.92,49.94,49.92,49.93,2200.0,38.1811,38.1964,38.1811,38.1888,2200.0
2014-08-04 13:10:00,49.94,49.94,49.88,49.88,3200.0,38.1964,38.1964,38.1505,38.1505,3200.0
2014-08-04 13:15:00,49.89,49.93,49.87,49.93,8400.0,38.1582,38.1888,38.1429,38.1888,8400.0
2014-08-04 13:20:00,49.93,49.98,49.93,49.96,5500.0,38.1888,38.227,38.1888,38.2117,5500.0
2014-08-04 13:25:00,49.96,50.06,49.96,50.05,22200.0,38.2117,38.2882,38.2117,38.2805,22200.0
2014-08-04 13:30:00,50.05,50.09,50.05,50.09,11500.0,38.2805,38.3111,38.2805,38.3111,11500.0
2014-08-04 13:35:00,50.07,50.12,50.06,50.09,8300.0,38.2958,38.3341,38.2882,38.3111,8300.0
2014-08-04 13:40:00,50.08,50.15,50.08,50.12,3700.0,38.3035,38.357,38.3035,38.3341,3700.0
2014-08-04 13:45:00,50.13,50.17,50.1,50.16,5400.0,38.3417,38.3723,38.3188,38.3647,5400.0
2014-08-04 13:50:00,50.15,50.17,50.13,50.14,5700.0,38.357,38.3723,38.3417,38.3494,5700.0
2014-08-04 13:55:00,50.13,50.17,50.12,50.15,3900.0,38.3417,38.3723,38.3341,38.357,3900.0
2014-08-04 14:00:00,50.13,50.14,50.12,50.12,4400.0,38.3417,38.3494,38.3341,38.3341,4400.0
2014-08-04 14:05:00,50.13,50.13,50.05,50.06,15000.0,38.3417,38.3417,38.2805,38.2882,15000.0
2014-08-04 14:10:00,50.05,50.09,50.03,50.09,7200.0,38.2805,38.3111,38.2652,38.3111,7200.0
2014-08-04 14:15:00,50.08,50.11,50.06,50.11,6700.0,38.3035,38.3264,38.2882,38.3264,6700.0
2014-08-04 14:20:00,50.11,50.14,50.03,50.03,12600.0,38.3264,38.3494,38.2652,38.2652,12600.0
2014-08-04 14:25:00,50.02,50.08,50.02,50.08,5800.0,38.2576,38.3035,38.2576,38.3035,5800.0
2014-08-04 14:30:00,50.08,50.08,50.06,50.06,8700.0,38.3035,38.3035,38.2882,38.2882,8700.0
2014-08-04 14:35:00,50.06,50.13,50.06,50.12,8100.0,38.2882,38.3417,38.2882,38.3341,8100.0
2014-08-04 14:40:00,50.12,50.13,50.1,50.11,13400.0,38.3341,38.3417,38.3188,38.3264,13400.0
2014-08-04 14:45:00,50.11,50.17,50.09,50.17,17700.0,38.3264,38.3723,38.3111,38.3723,17700.0
2014-08-04 14:50:00,50.17,50.19,50.14,50.15,10600.0,38.3723,38.3876,38.3494,38.357,10600.0
2014-08-04 14:55:00,50.16,50.17,50.12,50.12,6500.0,38.3647,38.3723,38.3341,38.3341,6500.0
2014-08-04 15:00:00,50.12,50.16,50.11,50.15,7700.0,38.3341,38.3647,38.3264,38.357,7700.0
2014-08-04 15:05:00,50.14,50.16,50.11,50.11,7800.0,38.3494,38.3647,38.3264,38.3264,7800.0
2014-08-04 15:10:00,50.11,50.18,50.1,50.17,9700.0,38.3264,38.38,38.3188,38.3723,9700.0
2014-08-04 15:15:00,50.17,50.2,50.16,50.18,14700.0,38.3723,38.3953,38.3647,38.38,14700.0
2014-08-04 15:20:00,50.18,50.19,50.15,50.15,15500.0,38.38,38.3876,38.357,38.357,15500.0
2014-08-04 15:25:00,50.15,50.18,50.13,50.18,12200.0,38.357,38.38,38.3417,38.38,12200.0
2014-08-04 15:30:00,50.17,50.2,50.17,50.18,15200.0,38.3723,38.3953,38.3723,38.38,15200.0
2014-08-04 15:35:00,50.19,50.25,50.19,50.23,26400.0,38.3876,38.4335,38.3876,38.4182,26400.0
2014-08-04 15:40:00,50.24,50.27,50.24,50.24,29100.0,38.4259,38.4488,38.4259,38.4259,29100.0
2014-08-04 15:45:00,50.24,50.24,50.21,50.23,32800.0,38.4259,38.4259,38.4029,38.4182,32800.0
2014-08-04 15:50:00,50.22,50.23,50.19,50.21,22600.0,38.4106,38.4182,38.3876,38.4029,22600.0
2014-08-04 15:55:00,50.2,50.22,50.16,50.21,68100.0,38.3953,38.4106,38.3647,38.4029,68100.0
2014-08-05 09:30:00,49.91,49.92,49.7,49.92,42200.0,38.1735,38.1811,38.0128,38.1811,42200.0
2014-08-05 09:35:00,49.9,50.02,49.87,49.96,16600.0,38.1658,38.2576,38.1429,38.2117,16600.0
2014-08-05 09:40:00,49.99,50.07,49.93,50.03,6600.0,38.2346,38.2958,38.1888,38.2652,6600.0
2014-08-05 09:45:00,50.05,50.2,50.03,50.05,8800.0,38.2805,38.3953,38.2652,38.2805,8800.0
2014-08-05 09:50:00,50.04,50.1,49.95,50.1,15600.0,38.2729,38.3188,38.2041,38.3188,15600.0
2014-08-05 09:55:00,50.1,50.18,50.04,50.17,14300.0,38.3188,38.38,38.2729,38.3723,14300.0
2014-08-05 10:00:00,50.16,50.21,50.07,50.08,12000.0,38.3647,38.4029,38.2958,38.3035,12000.0
2014-08-05 10:05:00,50.08,50.21,50.04,50.18,7500.0,38.3035,38.4029,38.2729,38.38,7500.0
2014-08-05 10:10:00,50.17,50.3,50.17,50.22,11900.0,38.3723,38.4718,38.3723,38.4106,11900.0
2014-08-05 10:15:00,50.22,50.31,50.22,50.24,12800.0,38.4106,38.4794,38.4106,38.4259,12800.0
2014-08-05 10:20:00,50.26,50.33,50.26,50.33,5900.0,38.4412,38.4947,38.4412,38.4947,5900.0
2014-08-05 10:25:00,50.33,50.35,50.31,50.35,4300.0,38.4947,38.51,38.4794,38.51,4300.0
2014-08-05 10:30:00,50.33,50.48,50.31,50.47,13700.0,38.4947,38.6094,38.4794,38.6018,13700.0
2014-08-05 10:35:00,50.47,50.47,50.43,50.43,5600.0,38.6018,38.6018,38.5712,38.5712,5600.0
2014-08-05 10:40:00,50.43,50.47,50.43,50.44,7800.0,38.5712,38.6018,38.5712,38.5788,7800.0
2014-08-05 10:45:00,50.45,50.5,50.44,50.48,2900.0,38.5865,38.6247,38.5788,38.6094,2900.0
2014-08-05 10:50:00,50.5,50.52,50.42,50.46,18400.0,38.6247,38.64,38.5635,38.5941,18400.0
2014-08-05 10:55:00,50.45,50.46,50.36,50.42,22100.0,38.5865,38.5941,38.5176,38.5635,22100.0
2014-08-05 11:00:00,50.4,50.42,50.34,50.4,6000.0,38.5482,38.5635,38.5023,38.5482,6000.0
2014-08-05 11:05:00,50.38,50.41,50.35,50.37,7300.0,38.5329,38.5559,38.51,38.5253,7300.0
2014-08-05 11:10:00,50.36,50.45,50.36,50.45,6800.0,38.5176,38.5865,38.5176,38.5865,6800.0
2014-08-05 11:15:00,50.46,50.54,50.46,50.53,14800.0,38.5941,38.6553,38.5941,38.6477,14800.0
2014-08-05 11:20:00,50.52,50.57,50.48,50.54,13500.0,38.64,38.6783,38.6094,38.6553,13500.0
2014-08-05 11:25:00,50.54,50.55,50.48,50.52,19900.0,38.6553,38.663,38.6094,38.64,19900.0
2014-08-05 11:30:00,50.51,50.51,50.45,50.45,4800.0,38.6324,38.6324,38.5865,38.5865,4800.0
2014-08-05 11:35:00,50.46,50.5,50.44,50.47,10300.0,38.5941,38.6247,38.5788,38.6018,10300.0
2014-08-05 11:40:00,50.46,50.5,50.45,50.47,8200.0,38.5941,38.6247,38.5865,38.6018,8200.0
2014-08-05 11:45:00,50.46,50.47,50.38,50.38,9200.0,38.5941,38.6018,38.5329,38.5329,9200.0
2014-08-05 11:50:00,50.38,50.43,50.38,50.42,5000.0,38.5329,38.5712,38.5329,38.5635,5000.0
2014-08-05 11:55:00,50.41,50.43,50.36,50.38,6700.0,38.5559,38.5712,38.5176,38.5329,6700.0
2014-08-05 12:00:00,50.39,50.43,50.38,50.4,5600.0,38.5406,38.5712,38.5329,38.5482,5600.0
2014-08-05 12:05:00,50.41,50.44,50.37,50.41,9500.0,38.5559,38.5788,38.5253,38.5559,9500.0
2014-08-05 12:10:00,50.42,50.44,50.39,50.44,4700.0,38.5635,38.5788,38.5406,38.5788,4700.0
2014-08-05 12:15:00,50.42,50.44,50.39,50.44,6500.0,38.5635,38.5788,38.5406,38.5788,6500.0
2014-08-05 12:20:00,50.44,50.44,50.33,50.33,9100.0,38.5788,38.5788,38.4947,38.4947,9100.0
2014-08-05 12:25:00,50.32,50.37,50.32,50.35,5200.0,38.487,38.5253,38.487,38.51,5200.0
2014-08-05 12:30:00,50.35,50.36,50.33,50.36,2700.0,38.51,38.5176,38.4947,38.5176,2700.0
2014-08-05 12:35:00,50.32,50.34,50.28,50.31,11500.0,38.487,38.5023,38.4565,38.4794,11500.0
2014-08-05 12:40:00,50.32,50.35,50.29,50.32,6200.0,38.487,38.51,38.4641,38.487,6200.0
2014-08-05 12:45:00,50.31,50.33,50.29,50.3,5000.0,38.4794,38.4947,38.4641,38.4718,5000.0
2014-08-05 12:50:00,50.29,50.34,50.29,50.33,6700.0,38.4641,38.5023,38.4641,38.4947,6700.0
2014-08-05 12:55:00,50.34,50.36,50.32,50.35,6100.0,38.5023,38.5176,38.487,38.51,6100.0
2014-08-05 13:00:00,50.35,50.35,50.32,50.32,4800.0,38.51,38.51,38.487,38.487,4800.0
2014-08-05 13:05:00,50.31,50.36,50.31,50.33,4400.0,38.4794,38.5176,38.4794,38.4947,4400.0
2014-08-05 13:10:00,50.34,50.36,50.33,50.36,4100.0,38.5023,38.5176,38.4947,38.5176,4100.0
2014-08-05 13:15:00,50.37,50.45,50.34,50.44,11900.0,38.5253,38.5865,38.5023,38.5788,11900.0
2014-08-05 13:20:00,50.44,50.45,50.41,50.43,4500.0,38.5788,38.5865,38.5559,38.5712,4500.0
2014-08-05 13:25:00,50.44,50.48,50.44,50.46,14700.0,38.5788,38.6094,38.5788,38.5941,14700.0
2014-08-05 13:30:00,50.46,50.46,50.39,50.4,7400.0,38.5941,38.5941,38.5406,38.5482,7400.0
2014-08-05 13:35:00,50.4,50.41,50.17,50.17,20700.0,38.5482,38.5559,38.3723,38.3723,20700.0
2014-08-05 13:40:00,50.16,50.25,50.0,50.06,23200.0,38.3647,38.4335,38.2423,38.2882,23200.0
2014-08-05 13:45:00,50.04,50.19,50.04,50.15,9500.0,38.2729,38.3876,38.2729,38.357,9500.0
2014-08-05 13:50:00,50.16,50.18,50.11,50.17,6300.0,38.3647,38.38,38.3264,38.3723,6300.0
2014-08-05 13:55:00,50.2,50.2,50.08,50.08,3600.0,38.3953,38.3953,38.3035,38.3035,3600.0
2014-08-05 14:00:00,50.08,50.12,50.03,50.06,18900.0,38.3035,38.3341,38.2652,38.2882,18900.0
2014-08-05 14:05:00,50.05,50.06,49.92,49.96,13900.0,38.2805,38.2882,38.1811,38.2117,13900.0
2014-08-05 14:10:00,49.96,49.99,49.9,49.98,22600.0,38.2117,38.2346,38.1658,38.227,22600.0
2014-08-05 14:15:00,49.98,49.99,49.92,49.94,16200.0,38.227,38.2346,38.1811,38.1964,16200.0
2014-08-05 14:20:00,49.96,50.05,49.95,50.02,24200.0,38.2117,38.2805,38.2041,38.2576,24200.0
2014-08-05 14:25:00,50.02,50.09,49.99,50.09,8900.0,38.2576,38.3111,38.2346,38.3111,8900.0
2014-08-05 14:30:00,50.1,50.17,50.09,50.11,9800.0,38.3188,38.3723,38.3111,38.3264,9800.0
2014-08-05 14:35:00,50.1,50.14,50.08,50.08,11000.0,38.3188,38.3494,38.3035,38.3035,11000.0
2014-08-05 14:40:00,50.09,50.1,50.04,50.06,12400.0,38.3111,38.3188,38.2729,38.2882,12400.0
2014-08-05 14:45:00,50.07,50.09,50.05,50.08,11600.0,38.2958,38.3111,38.2805,38.3035,11600.0
2014-08-05 14:50:00,50.08,50.08,50.03,50.06,7300.0,38.3035,38.3035,38.2652,38.2882,7300.0
2014-08-05 14:55:00,50.04,50.08,50.0,50.0,7600.0,38.2729,38.3035,38.2423,38.2423,7600.0
2014-08-05 15:00:00,49.98,50.0,49.93,49.93,15500.0,38.227,38.2423,38.1888,38.1888,15500.0
2014-08-05 15:05:00,49.93,49.95,49.87,49.9,16900.0,38.1888,38.2041,38.1429,38.1658,16900.0
2014-08-05 15:10:00,49.89,49.89,49.83,49.86,13000.0,38.1582,38.1582,38.1123,38.1352,13000.0
2014-08-05 15:15:00,49.84,49.92,49.84,49.92,29000.0,38.1199,38.1811,38.1199,38.1811,29000.0
2014-08-05 15:20:00,49.91,49.94,49.9,49.92,12400.0,38.1735,38.1964,38.1658,38.1811,12400.0
2014-08-05 15:25:00,49.93,49.96,49.9,49.9,11800.0,38.1888,38.2117,38.1658,38.1658,11800.0
2014-08-05 15:30:00,49.91,50.0,49.9,49.99,18800.0,38.1735,38.2423,38.1658,38.2346,18800.0
2014-08-05 15:35:00,49.99,50.06,49.99,50.01,19700.0,38.2346,38.2882,38.2346,38.2499,19700.0
2014-08-05 15:40:00,50.03,50.04,49.99,50.03,16300.0,38.2652,38.2729,38.2346,38.2652,16300.0
2014-08-05 15:45:00,50.02,50.04,49.96,49.98,30800.0,38.2576,38.2729,38.2117,38.227,30800.0
2014-08-05 15:50:00,49.97,50.0,49.93,49.95,28800.0,38.2194,38.2423,38.1888,38.2041,28800.0
2014-08-05 15:55:00,49.95,50.03,49.95,49.95,68900.0,38.2041,38.2652,38.2041,38.2041,68900.0
2014-08-06 09:30:00,49.79,50.04,49.79,49.96,26400.0,38.0817,38.2729,38.0817,38.2117,26400.0
2014-08-06 09:35:00,50.01,50.32,50.01,50.27,20800.0,38.2499,38.487,38.2499,38.4488,20800.0
2014-08-06 09:40:00,50.27,50.46,50.26,50.34,12000.0,38.4488,38.5941,38.4412,38.5023,12000.0
2014-08-06 09:45:00,50.33,50.47,50.25,50.44,10400.0,38.4947,38.6018,38.4335,38.5788,10400.0
2014-08-06 09:50:00,50.43,50.47,50.43,50.45,15300.0,38.5712,38.6018,38.5712,38.5865,15300.0
2014-08-06 09:55:00,50.44,50.53,50.43,50.5,37100.0,38.5788,38.6477,38.5712,38.6247,37100.0
2014-08-06 10:00:00,50.51,50.59,50.51,50.58,17100.0,38.6324,38.6936,38.6324,38.6859,17100.0
2014-08-06 10:05:00,50.55,50.58,50.5,50.51,10600.0,38.663,38.6859,38.6247,38.6324,10600.0
2014-08-06 10:10:00,50.52,50.52,50.4,50.4,5700.0,38.64,38.64,38.5482,38.5482,5700.0
2014-08-06 10:15:00,50.4,50.45,50.3,50.35,6700.0,38.5482,38.5865,38.4718,38.51,6700.0
2014-08-06 10:20:00,50.35,50.46,50.31,50.46,4400.0,38.51,38.5941,38.4794,38.5941,4400.0
2014-08-06 10:25:00,50.47,50.6,50.47,50.6,9300.0,38.6018,38.7012,38.6018,38.7012,9300.0
2014-08-06 10:30:00,50.6,50.63,50.54,50.55,23900.0,38.7012,38.7241,38.6553,38.663,23900.0
2014-08-06 10:35:00,50.56,50.6,50.5,50.54,5900.0,38.6706,38.7012,38.6247,38.6553,5900.0
2014-08-06 10:40:00,50.54,50.57,50.47,50.55,11900.0,38.6553,38.6783,38.6018,38.663,11900.0
2014-08-06 10:45:00,50.53,50.57,50.5,50.54,9700.0,38.6477,38.6783,38.6247,38.6553,9700.0
2014-08-06 10:50:00,50.55,50.66,50.55,50.65,6400.0,38.663,38.7471,38.663,38.7394,6400.0
2014-08-06 10:55:00,50.66,50.73,50.64,50.73,11100.0,38.7471,38.8006,38.7318,38.8006,11100.0
2014-08-06 11:00:00,50.73,50.75,50.68,50.73,36300.0,38.8006,38.8159,38.7624,38.8006,36300.0
2014-08-06 11:05:00,50.74,50.75,50.67,50.67,35200.0,38.8083,38.8159,38.7547,38.7547,35200.0
2014-08-06 11:10:00,50.66,50.68,50.63,50.63,10900.0,38.7471,38.7624,38.7241,38.7241,10900.0
2014-08-06 11:15:00,50.63,50.63,50.58,50.59,19000.0,38.7241,38.7241,38.6859,38.6936,19000.0
2014-08-06 11:20:00,50.6,50.63,50.59,50.63,9900.0,38.7012,38.7241,38.6936,38.7241,9900.0
2014-08-06 11:25:00,50.62,50.65,50.55,50.55,11000.0,38.7165,38.7394,38.663,38.663,11000.0
2014-08-06 11:30:00,50.55,50.61,50.55,50.58,10600.0,38.663,38.7089,38.663,38.6859,10600.0
2014-08-06 11:35:00,50.6,50.65,50.59,50.64,6800.0,38.7012,38.7394,38.6936,38.7318,6800.0
2014-08-06 11:40:00,50.63,50.73,50.62,50.71,14500.0,38.7241,38.8006,38.7165,38.7853,14500.0
2014-08-06 11:45:00,50.71,50.75,50.7,50.7,10100.0,38.7853,38.8159,38.7777,38.7777,10100.0
2014-08-06 11:50:00,50.71,50.75,50.68,50.72,9600.0,38.7853,38.8159,38.7624,38.793,9600.0
2014-08-06 11:55:00,50.72,50.77,50.72,50.76,15000.0,38.793,38.8312,38.793,38.8236,15000.0
2014-08-06 12:00:00,50.77,50.8,50.75,50.79,13000.0,38.8312,38.8542,38.8159,38.8465,13000.0
2014-08-06 12:05:00,50.8,50.83,50.77,50.77,10200.0,38.8542,38.8771,38.8312,38.8312,10200.0
2014-08-06 12:10:00,50.77,50.8,50.74,50.75,31800.0,38.8312,38.8542,38.8083,38.8159,31800.0
2014-08-06 12:15:00,50.75,50.75,50.63,50.67,9400.0,38.8159,38.8159,38.7241,38.7547,9400.0
2014-08-06 12:20:00,50.65,50.79,50.64,50.76,10400.0,38.7394,38.8465,38.7318,38.8236,10400.0
2014-08-06 12:25:00,50.77,50.78,50.68,50.69,7800.0,38.8312,38.8389,38.7624,38.77,7800.0
2014-08-06 12:30:00,50.69,50.78,50.68,50.77,14100.0,38.77,38.8389,38.7624,38.8312,14100.0
2014-08-06 12:35:00,50.77,50.8,50.74,50.79,8700.0,38.8312,38.8542,38.8083,38.8465,8700.0
2014-08-06 12:40:00,50.79,50.79,50.75,50.77,10500.0,38.8465,38.8465,38.8159,38.8312,10500.0
2014-08-06 12:45:00,50.77,50.78,50.74,50.74,7200.0,38.8312,38.8389,38.8083,38.8083,7200.0
2014-08-06 12:50:00,50.72,50.73,50.69,50.7,6600.0,38.793,38.8006,38.77,38.7777,6600.0
2014-08-06 12:55:00,50.7,50.71,50.67,50.68,9100.0,38.7777,38.7853,38.7547,38.7624,9100.0
2014-08-06 13:00:00,50.67,50.68,50.62,50.62,9000.0,38.7547,38.7624,38.7165,38.7165,9000.0
2014-08-06 13:05:00,50.61,50.62,50.57,50.57,3800.0,38.7089,38.7165,38.6783,38.6783,3800.0
2014-08-06 13:10:00,50.58,50.6,50.57,50.57,11500.0,38.6859,38.7012,38.6783,38.6783,11500.0
2014-08-06 13:15:00,50.56,50.67,50.56,50.66,11200.0,38.6706,38.7547,38.6706,38.7471,11200.0
2014-08-06 13:20:00,50.65,50.7,50.65,50.7,6100.0,38.7394,38.7777,38.7394,38.7777,6100.0
2014-08-06 13:25:00,50.69,50.7,50.6,50.6,10900.0,38.77,38.7777,38.7012,38.7012,10900.0
2014-08-06 13:30:00,50.59,50.61,50.57,50.58,7800.0,38.6936,38.7089,38.6783,38.6859,7800.0
2014-08-06 13:35:00,50.6,50.64,50.59,50.63,11600.0,38.7012,38.7318,38.6936,38.7241,11600.0
2014-08-06 13:40:00,50.63,50.64,50.6,50.61,10000.0,38.7241,38.7318,38.7012,38.7089,10000.0
2014-08-06 13:45:00,50.6,50.6,50.58,50.59,6400.0,38.7012,38.7012,38.6859,38.6936,6400.0
2014-08-06 13:50:00,50.59,50.6,50.52,50.52,7000.0,38.6936,38.7012,38.64,38.64,7000.0
2014-08-06 13:55:00,50.52,50.54,50.49,50.51,23600.0,38.64,38.6553,38.6171,38.6324,23600.0
2014-08-06 14:00:00,50.49,50.55,50.45,50.55,14000.0,38.6171,38.663,38.5865,38.663,14000.0
2014-08-06 14:05:00,50.54,50.58,50.52,50.55,11300.0,38.6553,38.6859,38.64,38.663,11300.0
2014-08-06 14:10:00,50.56,50.59,50.56,50.58,5500.0,38.6706,38.6936,38.6706,38.6859,5500.0
2014-08-06 14:15:00,50.58,50.6,50.55,50.58,10100.0,38.6859,38.7012,38.663,38.6859,10100.0
2014-08-06 14:20:00,50.58,50.6,50.57,50.59,6800.0,38.6859,38.7012,38.6783,38.6936,6800.0
2014-08-06 14:25:00,50.58,50.62,50.58,50.6,7300.0,38.6859,38.7165,38.6859,38.7012,7300.0
2014-08-06 14:30:00,50.61,50.62,50.57,50.57,12800.0,38.7089,38.7165,38.6783,38.6783,12800.0
2014-08-06 14:35:00,50.57,50.6,50.54,50.59,10300.0,38.6783,38.7012,38.6553,38.6936,10300.0
2014-08-06 14:40:00,50.59,50.64,50.57,50.64,13000.0,38.6936,38.7318,38.6783,38.7318,13000.0
2014-08-06 14:45:00,50.64,50.66,50.62,50.65,10500.0,38.7318,38.7471,38.7165,38.7394,10500.0
2014-08-06 14:50:00,50.65,50.7,50.65,50.69,8000.0,38.7394,38.7777,38.7394,38.77,8000.0
2014-08-06 14:55:00,50.68,50.68,50.64,50.64,8600.0,38.7624,38.7624,38.7318,38.7318,8600.0
2014-08-06 15:00:00,50.64,50.69,50.63,50.68,16200.0,38.7318,38.77,38.7241,38.7624,16200.0
2014-08-06 15:05:00,50.68,50.7,50.67,50.69,14300.0,38.7624,38.7777,38.7547,38.77,14300.0
2014-08-06 15:10:00,50.69,50.69,50.62,50.65,10300.0,38.77,38.77,38.7165,38.7394,10300.0
2014-08-06 15:15:00,50.65,50.67,50.62,50.66,10100.0,38.7394,38.7547,38.7165,38.7471,10100.0
2014-08-06 15:20:00,50.65,50.66,50.62,50.64,13900.0,38.7394,38.7471,38.7165,38.7318,13900.0
2014-08-06 15:25:00,50.63,50.67,50.63,50.65,16800.0,38.7241,38.7547,38.7241,38.7394,16800.0
2014-08-06 15:30:00,50.64,50.66,50.57,50.57,22700.0,38.7318,38.7471,38.6783,38.6783,22700.0
2014-08-06 15:35:00,50.56,50.6,50.56,50.58,21100.0,38.6706,38.7012,38.6706,38.6859,21100.0
2014-08-06 15:40:00,50.58,50.59,50.55,50.58,24500.0,38.6859,38.6936,38.663,38.6859,24500.0
2014-08-06 15:45:00,50.58,50.64,50.58,50.63,53500.0,38.6859,38.7318,38.6859,38.7241,53500.0
2014-08-06 15:50:00,50.62,50.66,50.62,50.65,54300.0,38.7165,38.7471,38.7165,38.7394,54300.0
2014-08-06 15:55:00,50.65,50.68,50.62,50.62,127500.0,38.7394,38.7624,38.7165,38.7165,127500.0
2014-08-07 09:30:00,50.74,50.87,50.52,50.58,27700.0,38.8083,38.9077,38.64,38.6859,27700.0
2014-08-07 09:35:00,50.61,50.64,50.5,50.59,10000.0,38.7089,38.7318,38.6247,38.6936,10000.0
2014-08-07 09:40:00,50.55,50.55,50.44,50.5,7300.0,38.663,38.663,38.5788,38.6247,7300.0
2014-08-07 09:45:00,50.49,50.53,50.39,50.39,7500.0,38.6171,38.6477,38.5406,38.5406,7500.0
2014-08-07 09:50:00,50.39,50.61,50.39,50.61,13900.0,38.5406,38.7089,38.5406,38.7089,13900.0
2014-08-07 09:55:00,50.59,50.59,50.51,50.55,6200.0,38.6936,38.6936,38.6324,38.663,6200.0
2014-08-07 10:00:00,50.55,50.61,50.5,50.53,19900.0,38.663,38.7089,38.6247,38.6477,19900.0
2014-08-07 10:05:00,50.54,50.59,50.51,50.59,9600.0,38.6553,38.6936,38.6324,38.6936,9600.0
2014-08-07 10:10:00,50.6,50.63,50.54,50.57,8400.0,38.7012,38.7241,38.6553,38.6783,8400.0
2014-08-07 10:15:00,50.57,50.61,50.55,50.58,15500.0,38.6783,38.7089,38.663,38.6859,15500.0
2014-08-07 10:20:00,50.55,50.56,50.51,50.52,10600.0,38.663,38.6706,38.6324,38.64,10600.0
2014-08-07 10:25:00,50.52,50.56,50.51,50.54,9900.0,38.64,38.6706,38.6324,38.6553,9900.0
2014-08-07 10:30:00,50.53,50.53,50.45,50.51,10200.0,38.6477,38.6477,38.5865,38.6324,10200.0
2014-08-07 10:35:00,50.51,50.52,50.47,50.49,8500.0,38.6324,38.64,38.6018,38.6171,8500.0
2014-08-07 10:40:00,50.49,50.53,50.36,50.36,9000.0,38.6171,38.6477,38.5176,38.5176,9000.0
2014-08-07 10:45:00,50.35,50.4,50.3,50.3,21900.0,38.51,38.5482,38.4718,38.4718,21900.0
2014-08-07 10:50:00,50.3,50.31,50.18,50.25,5500.0,38.4718,38.4794,38.38,38.4335,5500.0
2014-08-07 10:55:00,50.26,50.35,50.26,50.31,3900.0,38.4412,38.51,38.4412,38.4794,3900.0
2014-08-07 11:00:00,50.31,50.31,50.23,50.25,10800.0,38.4794,38.4794,38.4182,38.4335,10800.0
2014-08-07 11:05:00,50.24,50.24,50.11,50.17,10200.0,38.4259,38.4259,38.3264,38.3723,10200.0
2014-08-07 11:10:00,50.18,50.18,50.06,50.06,9100.0,38.38,38.38,38.2882,38.2882,9100.0
2014-08-07 11:15:00,50.05,50.2,50.05,50.2,11800.0,38.2805,38.3953,38.2805,38.3953,11800.0
2014-08-07 11:20:00,50.21,50.25,50.21,50.25,3400.0,38.4029,38.4335,38.4029,38.4335,3400.0
2014-08-07 11:25:00,50.26,50.26,50.2,50.2,4800.0,38.4412,38.4412,38.3953,38.3953,4800.0
2014-08-07 11:30:00,50.21,50.27,50.2,50.24,8800.0,38.4029,38.4488,38.3953,38.4259,8800.0
2014-08-07 11:35:00,50.24,50.26,50.18,50.2,7400.0,38.4259,38.4412,38.38,38.3953,7400.0
2014-08-07 11:40:00,50.21,50.21,50.14,50.18,8600.0,38.4029,38.4029,38.3494,38.38,8600.0
2014-08-07 11:45:00,50.19,50.19,50.04,50.12,16700.0,38.3876,38.3876,38.2729,38.3341,16700.0
2014-08-07 11:50:00,50.11,50.19,50.08,50.08,6500.0,38.3264,38.3876,38.3035,38.3035,6500.0
2014-08-07 11:55:00,50.09,50.18,50.05,50.18,5700.0,38.3111,38.38,38.2805,38.38,5700.0
2014-08-07 12:00:00,50.17,50.17,50.11,50.15,4800.0,38.3723,38.3723,38.3264,38.357,4800.0
2014-08-07 12:05:00,50.15,50.16,50.1,50.15,6400.0,38.357,38.3647,38.3188,38.357,6400.0
2014-08-07 12:10:00,50.15,50.17,50.13,50.15,3700.0,38.357,38.3723,38.3417,38.357,3700.0
2014-08-07 12:15:00,50.17,50.17,50.05,50.05,4900.0,38.3723,38.3723,38.2805,38.2805,4900.0
2014-08-07 12:20:00,50.06,50.1,50.01,50.08,7900.0,38.2882,38.3188,38.2499,38.3035,7900.0
2014-08-07 12:25:00,50.09,50.13,50.08,50.08,3900.0,38.3111,38.3417,38.3035,38.3035,3900.0
2014-08-07 12:30:00,50.07,50.07,49.99,49.99,6300.0,38.2958,38.2958,38.2346,38.2346,6300.0
2014-08-07 12:35:00,49.99,49.99,49.88,49.97,15500.0,38.2346,38.2346,38.1505,38.2194,15500.0
2014-08-07 12:40:00,49.99,50.0,49.94,50.0,4900.0,38.2346,38.2423,38.1964,38.2423,4900.0
2014-08-07 12:45:00,50.0,50.03,49.98,50.0,3300.0,38.2423,38.2652,38.227,38.2423,3300.0
2014-08-07 12:50:00,50.02,50.02,49.96,49.99,2900.0,38.2576,38.2576,38.2117,38.2346,2900.0
2014-08-07 12:55:00,50.03,50.04,49.98,49.99,4100.0,38.2652,38.2729,38.227,38.2346,4100.0
2014-08-07 13:00:00,50.03,50.11,50.02,50.11,3200.0,38.2652,38.3264,38.2576,38.3264,3200.0
2014-08-07 13:05:00,50.1,50.17,50.1,50.17,3200.0,38.3188,38.3723,38.3188,38.3723,3200.0
2014-08-07 13:10:00,50.16,50.17,50.14,50.16,2600.0,38.3647,38.3723,38.3494,38.3647,2600.0
2014-08-07 13:15:00,50.17,50.2,50.15,50.17,4500.0,38.3723,38.3953,38.357,38.3723,4500.0
2014-08-07 13:20:00,50.16,50.16,50.12,50.15,4300.0,38.3647,38.3647,38.3341,38.357,4300.0
2014-08-07 13:25:00,50.15,50.21,50.12,50.19,3800.0,38.357,38.4029,38.3341,38.3876,3800.0
2014-08-07 13:30:00,50.21,50.24,50.21,50.21,4500.0,38.4029,38.4259,38.4029,38.4029,4500.0
2014-08-07 13:35:00,50.21,50.27,50.18,50.27,4700.0,38.4029,38.4488,38.38,38.4488,4700.0
2014-08-07 13:40:00,50.28,50.3,50.24,50.26,15500.0,38.4565,38.4718,38.4259,38.4412,15500.0
2014-08-07 13:45:00,50.26,50.28,50.24,50.26,3500.0,38.4412,38.4565,38.4259,38.4412,3500.0
2014-08-07 13:50:00,50.26,50.28,50.25,50.27,4000.0,38.4412,38.4565,38.4335,38.4488,4000.0
2014-08-07 13:55:00,50.25,50.29,50.24,50.27,9800.0,38.4335,38.4641,38.4259,38.4488,9800.0
2014-08-07 14:00:00,50.27,50.27,50.17,50.2,17000.0,38.4488,38.4488,38.3723,38.3953,17000.0
2014-08-07 14:05:00,50.21,50.26,50.21,50.25,6900.0,38.4029,38.4412,38.4029,38.4335,6900.0
2014-08-07 14:10:00,50.27,50.27,50.24,50.25,20100.0,38.4488,38.4488,38.4259,38.4335,20100.0
2014-08-07 14:15:00,50.25,50.27,50.23,50.27,25000.0,38.4335,38.4488,38.4182,38.4488,25000.0
2014-08-07 14:20:00,50.26,50.27,50.25,50.26,6000.0,38.4412,38.4488,38.4335,38.4412,6000.0
2014-08-07 14:25:00,50.26,50.26,50.23,50.23,4200.0,38.4412,38.4412,38.4182,38.4182,4200.0
2014-08-07 14:30:00,50.22,50.23,50.2,50.2,8900.0,38.4106,38.4182,38.3953,38.3953,8900.0
2014-08-07 14:35:00,50.19,50.2,50.17,50.18,4600.0,38.3876,38.3953,38.3723,38.38,4600.0
2014-08-07 14:40:00,50.18,50.22,50.18,50.18,9100.0,38.38,38.4106,38.38,38.38,9100.0
2014-08-07 14:45:00,50.18,50.23,50.18,50.21,6800.0,38.38,38.4182,38.38,38.4029,6800.0
2014-08-07 14:50:00,50.2,50.23,50.17,50.17,8100.0,38.3953,38.4182,38.3723,38.3723,8100.0
2014-08-07 14:55:00,50.17,50.17,50.09,50.11,12400.0,38.3723,38.3723,38.3111,38.3264,12400.0
2014-08-07 15:00:00,50.12,50.15,50.1,50.13,23500.0,38.3341,38.357,38.3188,38.3417,23500.0
2014-08-07 15:05:00,50.13,50.14,50.01,50.05,15200.0,38.3417,38.3494,38.2499,38.2805,15200.0
2014-08-07 15:10:00,50.06,50.08,49.98,49.98,16400.0,38.2882,38.3035,38.227,38.227,16400.0
2014-08-07 15:15:00,49.98,50.02,49.94,50.01,17600.0,38.227,38.2576,38.1964,38.2499,17600.0
2014-08-07 15:20:00,50.01,50.01,49.9,49.93,21100.0,38.2499,38.2499,38.1658,38.1888,21100.0
2014-08-07 15:25:00,49.93,49.97,49.9,49.96,17900.0,38.1888,38.2194,38.1658,38.2117,17900.0
2014-08-07 15:30:00,49.95,49.97,49.93,49.95,16500.0,38.2041,38.2194,38.1888,38.2041,16500.0
2014-08-07 15:35:00,49.96,50.05,49.93,50.03,22900.0,38.2117,38.2805,38.1888,38.2652,22900.0
2014-08-07 15:40:00,50.02,50.05,50.0,50.02,34800.0,38.2576,38.2805,38.2423,38.2576,34800.0
2014-08-07 15:45:00,50.02,50.07,50.01,50.07,35100.0,38.2576,38.2958,38.2499,38.2958,35100.0
2014-08-07 15:50:00,50.07,50.13,50.07,50.12,65500.0,38.2958,38.3417,38.2958,38.3341,65500.0
2014-08-07 15:55:00,50.13,50.16,50.08,50.08,88100.0,38.3417,38.3647,38.3035,38.3035,88100.0
2014-08-08 09:30:00,50.07,50.22,50.01,50.14,23500.0,38.2958,38.4106,38.2499,38.3494,23500.0
2014-08-08 09:35:00,50.13,50.17,50.07,50.08,6800.0,38.3417,38.3723,38.2958,38.3035,6800.0
2014-08-08 09:40:00,50.1,50.11,50.06,50.09,2700.0,38.3188,38.3264,38.2882,38.3111,2700.0
2014-08-08 09:45:00,50.04,50.13,50.04,50.13,4100.0,38.2729,38.3417,38.2729,38.3417,4100.0
2014-08-08 09:50:00,50.15,50.19,50.13,50.18,3100.0,38.357,38.3876,38.3417,38.38,3100.0
2014-08-08 09:55:00,50.2,50.29,50.18,50.23,6000.0,38.3953,38.4641,38.38,38.4182,6000.0
2014-08-08 10:00:00,50.27,50.33,50.2,50.31,5400.0,38.4488,38.4947,38.3953,38.4794,5400.0
2014-08-08 10:05:00,50.33,50.39,50.33,50.35,2600.0,38.4947,38.5406,38.4947,38.51,2600.0
2014-08-08 10:10:00,50.35,50.39,50.32,50.37,3900.0,38.51,38.5406,38.487,38.5253,3900.0
2014-08-08 10:15:00,50.35,50.42,50.33,50.41,10200.0,38.51,38.5635,38.4947,38.5559,10200.0
2014-08-08 10:20:00,50.4,50.45,50.35,50.45,5700.0,38.5482,38.5865,38.51,38.5865,5700.0
2014-08-08 10:25:00,50.43,50.46,50.28,50.35,11700.0,38.5712,38.5941,38.4565,38.51,11700.0
2014-08-08 10:30:00,50.35,50.4,50.32,50.38,5800.0,38.51,38.5482,38.487,38.5329,5800.0
2014-08-08 10:35:00,50.37,50.46,50.37,50.46,3700.0,38.5253,38.5941,38.5253,38.5941,3700.0
2014-08-08 10:40:00,50.46,50.57,50.46,50.49,21400.0,38.5941,38.6783,38.5941,38.6171,21400.0
2014-08-08 10:45:00,50.5,50.55,50.5,50.54,3800.0,38.6247,38.663,38.6247,38.6553,3800.0
2014-08-08 10:50:00,50.53,50.59,50.52,50.52,3700.0,38.6477,38.6936,38.64,38.64,3700.0
2014-08-08 10:55:00,50.53,50.55,50.52,50.53,2400.0,38.6477,38.663,38.64,38.6477,2400.0
2014-08-08 11:00:00,50.53,50.53,50.47,50.52,4400.0,38.6477,38.6477,38.6018,38.64,4400.0
2014-08-08 11:05:00,50.54,50.59,50.51,50.51,13600.0,38.6553,38.6936,38.6324,38.6324,13600.0
2014-08-08 11:10:00,50.54,50.65,50.53,50.61,7100.0,38.6553,38.7394,38.6477,38.7089,7100.0
2014-08-08 11:15:00,50.62,50.68,50.62,50.68,11300.0,38.7165,38.7624,38.7165,38.7624,11300.0
2014-08-08 11:20:00,50.67,50.68,50.64,50.64,5300.0,38.7547,38.7624,38.7318,38.7318,5300.0
2014-08-08 11:25:00,50.65,50.7,50.65,50.69,4600.0,38.7394,38.7777,38.7394,38.77,4600.0
2014-08-08 11:30:00,50.69,50.73,50.67,50.69,6700.0,38.77,38.8006,38.7547,38.77,6700.0
2014-08-08 11:35:00,50.68,50.7,50.66,50.66,4700.0,38.7624,38.7777,38.7471,38.7471,4700.0
2014-08-08 11:40:00,50.65,50.66,50.64,50.65,2500.0,38.7394,38.7471,38.7318,38.7394,2500.0
2014-08-08 11:45:00,50.65,50.65,50.61,50.63,3000.0,38.7394,38.7394,38.7089,38.7241,3000.0
2014-08-08 11:50:00,50.62,50.63,50.6,50.6,2800.0,38.7165,38.7241,38.7012,38.7012,2800.0
2014-08-08 11:55:00,50.6,50.66,50.6,50.64,5800.0,38.7012,38.7471,38.7012,38.7318,5800.0
2014-08-08 12:00:00,50.64,50.66,50.63,50.63,2100.0,38.7318,38.7471,38.7241,38.7241,2100.0
2014-08-08 12:05:00,50.62,50.64,50.59,50.59,4800.0,38.7165,38.7318,38.6936,38.6936,4800.0
2014-08-08 12:10:00,50.58,50.6,50.58,50.6,1900.0,38.6859,38.7012,38.6859,38.7012,1900.0
2014-08-08 12:15:00,50.59,50.6,50.55,50.55,5300.0,38.6936,38.7012,38.663,38.663,5300.0
2014-08-08 12:20:00,50.53,50.58,50.53,50.53,2800.0,38.6477,38.6859,38.6477,38.6477,2800.0
2014-08-08 12:25:00,50.55,50.55,50.46,50.46,5900.0,38.663,38.663,38.5941,38.5941,5900.0
2014-08-08 12:30:00,50.46,50.49,50.44,50.49,3500.0,38.5941,38.6171,38.5788,38.6171,3500.0
2014-08-08 12:35:00,50.49,50.5,50.48,50.49,4500.0,38.6171,38.6247,38.6094,38.6171,4500.0
2014-08-08 12:40:00,50.5,50.5,50.49,50.5,2300.0,38.6247,38.6247,38.6171,38.6247,2300.0
2014-08-08 12:45:00,50.5,50.53,50.5,50.51,3100.0,38.6247,38.6477,38.6247,38.6324,3100.0
2014-08-08 12:50:00,50.52,50.58,50.52,50.57,4100.0,38.64,38.6859,38.64,38.6783,4100.0
2014-08-08 12:55:00,50.57,50.58,50.55,50.56,4000.0,38.6783,38.6859,38.663,38.6706,4000.0
2014-08-08 13:00:00,50.54,50.57,50.51,50.55,13300.0,38.6553,38.6783,38.6324,38.663,13300.0
2014-08-08 13:05:00,50.57,50.57,50.53,50.56,3700.0,38.6783,38.6783,38.6477,38.6706,3700.0
2014-08-08 13:10:00,50.56,50.62,50.56,50.61,20300.0,38.6706,38.7165,38.6706,38.7089,20300.0
2014-08-08 13:15:00,50.6,50.69,50.58,50.69,20700.0,38.7012,38.77,38.6859,38.77,20700.0
2014-08-08 13:20:00,50.7,50.72,50.69,50.72,11100.0,38.7777,38.793,38.77,38.793,11100.0
2014-08-08 13:25:00,50.74,50.84,50.74,50.82,5200.0,38.8083,38.8848,38.8083,38.8695,5200.0
2014-08-08 13:30:00,50.82,50.82,50.77,50.78,6500.0,38.8695,38.8695,38.8312,38.8389,6500.0
2014-08-08 13:35:00,50.78,50.78,50.76,50.77,2700.0,38.8389,38.8389,38.8236,38.8312,2700.0
2014-08-08 13:40:00,50.77,50.84,50.77,50.83,6100.0,38.8312,38.8848,38.8312,38.8771,6100.0
2014-08-08 13:45:00,50.83,50.83,50.79,50.8,5300.0,38.8771,38.8771,38.8465,38.8542,5300.0
2014-08-08 13:50:00,50.79,50.8,50.78,50.78,5900.0,38.8465,38.8542,38.8389,38.8389,5900.0
2014-08-08 13:55:00,50.78,50.82,50.76,50.82,7500.0,38.8389,38.8695,38.8236,38.8695,7500.0
2014-08-08 14:00:00,50.82,50.84,50.8,50.82,4800.0,38.8695,38.8848,38.8542,38.8695,4800.0
2014-08-08 14:05:00,50.83,50.86,50.81,50.82,6000.0,38.8771,38.9001,38.8618,38.8695,6000.0
2014-08-08 14:10:00,50.81,50.81,50.78,50.8,6600.0,38.8618,38.8618,38.8389,38.8542,6600.0
2014-08-08 14:15:00,50.81,50.81,50.8,50.8,4900.0,38.8618,38.8618,38.8542,38.8542,4900.0
2014-08-08 14:20:00,50.8,50.85,50.8,50.83,9400.0,38.8542,38.8924,38.8542,38.8771,9400.0
2014-08-08 14:25:00,50.83,50.88,50.81,50.86,15600.0,38.8771,38.9154,38.8618,38.9001,15600.0
2014-08-08 14:30:00,50.86,50.91,50.85,50.89,8700.0,38.9001,38.9383,38.8924,38.923,8700.0
2014-08-08 14:35:00,50.89,50.93,50.89,50.93,6600.0,38.923,38.9536,38.923,38.9536,6600.0
2014-08-08 14:40:00,50.94,50.94,50.86,50.87,12600.0,38.9613,38.9613,38.9001,38.9077,12600.0
2014-08-08 14:45:00,50.87,50.91,50.87,50.89,5800.0,38.9077,38.9383,38.9077,38.923,5800.0
2014-08-08 14:50:00,50.89,50.92,50.89,50.91,7700.0,38.923,38.946,38.923,38.9383,7700.0
2014-08-08 14:55:00,50.92,50.92,50.89,50.89,8800.0,38.946,38.946,38.923,38.923,8800.0
2014-08-08 15:00:00,50.89,50.89,50.86,50.86,20200.0,38.923,38.923,38.9001,38.9001,20200.0
2014-08-08 15:05:00,50.86,50.88,50.85,50.88,9000.0,38.9001,38.9154,38.8924,38.9154,9000.0
2014-08-08 15:10:00,50.88,50.89,50.85,50.87,18700.0,38.9154,38.923,38.8924,38.9077,18700.0
2014-08-08 15:15:00,50.88,50.93,50.88,50.92,15300.0,38.9154,38.9536,38.9154,38.946,15300.0
2014-08-08 15:20:00,50.92,50.95,50.91,50.95,16200.0,38.946,38.9689,38.9383,38.9689,16200.0
2014-08-08 15:25:00,50.95,51.0,50.95,50.98,21300.0,38.9689,39.0071,38.9689,38.9918,21300.0
2014-08-08 15:30:00,50.98,51.0,50.97,50.99,15200.0,38.9918,39.0071,38.9842,38.9995,15200.0
2014-08-08 15:35:00,50.99,51.0,50.98,51.0,17600.0,38.9995,39.0071,38.9918,39.0071,17600.0
2014-08-08 15:40:00,50.99,51.06,50.99,51.06,35300.0,38.9995,39.053,38.9995,39.053,35300.0
2014-08-08 15:45:00,51.06,51.09,51.04,51.04,35200.0,39.053,39.076,39.0377,39.0377,35200.0
2014-08-08 15:50:00,51.05,51.07,51.03,51.03,39800.0,39.0454,39.0607,39.0301,39.0301,39800.0
2014-08-08 15:55:00,51.03,51.07,51.03,51.06,53200.0,39.0301,39.0607,39.0301,39.053,53200.0
2014-08-11 09:30:00,51.3,51.4,50.98,51.36,46500.0,39.2366,39.3131,38.9918,39.2825,46500.0
2014-08-11 09:35:00,51.32,51.44,51.25,51.44,9200.0,39.2519,39.3437,39.1984,39.3437,9200.0
2014-08-11 09:40:00,51.44,51.49,51.24,51.33,8200.0,39.3437,39.3819,39.1907,39.2595,8200.0
2014-08-11 09:45:00,51.32,51.33,51.28,51.31,9000.0,39.2519,39.2595,39.2213,39.2442,9000.0
2014-08-11 09:50:00,51.3,51.39,51.3,51.39,5000.0,39.2366,39.3054,39.2366,39.3054,5000.0
2014-08-11 09:55:00,51.41,51.47,51.4,51.41,12500.0,39.3207,39.3666,39.3131,39.3207,12500.0
2014-08-11 10:00:00,51.41,51.45,51.37,51.44,26300.0,39.3207,39.3513,39.2901,39.3437,26300.0
2014-08-11 10:05:00,51.45,51.48,51.41,51.46,11700.0,39.3513,39.3743,39.3207,39.359,11700.0
2014-08-11 10:10:00,51.46,51.49,51.42,51.42,10700.0,39.359,39.3819,39.3284,39.3284,10700.0
2014-08-11 10:15:00,51.42,51.46,51.35,51.35,21100.0,39.3284,39.359,39.2748,39.2748,21100.0
2014-08-11 10:20:00,51.34,51.34,51.25,51.28,15200.0,39.2672,39.2672,39.1984,39.2213,15200.0
2014-08-11 10:25:00,51.28,51.28,51.2,51.21,9000.0,39.2213,39.2213,39.1601,39.1678,9000.0
2014-08-11 10:30:00,51.22,51.22,51.15,51.16,15300.0,39.1754,39.1754,39.1219,39.1295,15300.0
2014-08-11 10:35:00,51.17,51.19,51.1,51.14,15200.0,39.1372,39.1525,39.0836,39.1142,15200.0
2014-08-11 10:40:00,51.14,51.16,51.13,51.16,5800.0,39.1142,39.1295,39.1066,39.1295,5800.0
2014-08-11 10:45:00,51.18,51.19,51.15,51.19,7000.0,39.1448,39.1525,39.1219,39.1525,7000.0
2014-08-11 10:50:00,51.18,51.18,51.1,51.15,11700.0,39.1448,39.1448,39.0836,39.1219,11700.0
2014-08-11 10:55:00,51.14,51.16,51.1,51.1,12700.0,39.1142,39.1295,39.0836,39.0836,12700.0
2014-08-11 11:00:00,51.1,51.12,51.07,51.09,5600.0,39.0836,39.0989,39.0607,39.076,5600.0
2014-08-11 11:05:00,51.09,51.2,51.09,51.19,10900.0,39.076,39.1601,39.076,39.1525,10900.0
2014-08-11 11:10:00,51.19,51.23,51.19,51.22,11100.0,39.1525,39.1831,39.1525,39.1754,11100.0
2014-08-11 11:15:00,51.22,51.25,51.22,51.23,9700.0,39.1754,39.1984,39.1754,39.1831,9700.0
2014-08-11 11:20:00,51.24,51.26,51.19,51.21,9200.0,39.1907,39.206,39.1525,39.1678,9200.0
2014-08-11 11:25:00,51.21,51.22,51.17,51.22,7400.0,39.1678,39.1754,39.1372,39.1754,7400.0
2014-08-11 11:30:00,51.22,51.25,51.22,51.24,10700.0,39.1754,39.1984,39.1754,39.1907,10700.0
2014-08-11 11:35:00,51.24,51.25,51.21,51.22,18100.0,39.1907,39.1984,39.1678,39.1754,18100.0
2014-08-11 11:40:00,51.21,51.25,51.21,51.24,8700.0,39.1678,39.1984,39.1678,39.1907,8700.0
2014-08-11 11:45:00,51.24,51.26,51.23,51.26,6100.0,39.1907,39.206,39.1831,39.206,6100.0
2014-08-11 11:50:00,51.26,51.28,51.26,51.27,5600.0,39.206,39.2213,39.206,39.2137,5600.0
2014-08-11 11:55:00,51.27,51.31,51.27,51.31,10700.0,39.2137,39.2442,39.2137,39.2442,10700.0
2014-08-11 12:00:00,51.3,51.32,51.29,51.3,30300.0,39.2366,39.2519,39.2289,39.2366,30300.0
2014-08-11 12:05:00,51.31,51.38,51.31,51.38,9100.0,39.2442,39.2978,39.2442,39.2978,9100.0
2014-08-11 12:10:00,51.38,51.4,51.36,51.4,12800.0,39.2978,39.3131,39.2825,39.3131,12800.0
2014-08-11 12:15:00,51.4,51.4,51.34,51.38,11800.0,39.3131,39.3131,39.2672,39.2978,11800.0
2014-08-11 12:20:00,51.38,51.4,51.36,51.37,5400.0,39.2978,39.3131,39.2825,39.2901,5400.0
2014-08-11 12:25:00,51.38,51.38,51.35,51.36,11900.0,39.2978,39.2978,39.2748,39.2825,11900.0
2014-08-11 12:30:00,51.36,51.37,51.34,51.35,6700.0,39.2825,39.2901,39.2672,39.2748,6700.0
2014-08-11 12:35:00,51.36,51.38,51.35,51.37,5100.0,39.2825,39.2978,39.2748,39.2901,5100.0
2014-08-11 12:40:00,51.35,51.38,51.33,51.33,5200.0,39.2748,39.2978,39.2595,39.2595,5200.0
2014-08-11 12:45:00,51.33,51.39,51.3,51.3,37400.0,39.2595,39.3054,39.2366,39.2366,37400.0
2014-08-11 12:50:00,51.3,51.32,51.29,51.31,6100.0,39.2366,39.2519,39.2289,39.2442,6100.0
2014-08-11 12:55:00,51.3,51.33,51.3,51.3,7600.0,39.2366,39.2595,39.2366,39.2366,7600.0
2014-08-11 13:00:00,51.29,51.32,51.28,51.28,4100.0,39.2289,39.2519,39.2213,39.2213,4100.0
2014-08-11 13:05:00,51.27,51.28,51.26,51.27,5800.0,39.2137,39.2213,39.206,39.2137,5800.0
2014-08-11 13:10:00,51.27,51.32,51.27,51.31,5100.0,39.2137,39.2519,39.2137,39.2442,5100.0
2014-08-11 13:15:00,51.32,51.32,51.25,51.25,7300.0,39.2519,39.2519,39.1984,39.1984,7300.0
2014-08-11 13:20:00,51.25,51.27,51.22,51.22,7000.0,39.1984,39.2137,39.1754,39.1754,7000.0
2014-08-11 13:25:00,51.22,51.22,51.15,51.15,6800.0,39.1754,39.1754,39.1219,39.1219,6800.0
2014-08-11 13:30:00,51.16,51.17,51.14,51.17,6400.0,39.1295,39.1372,39.1142,39.1372,6400.0
2014-08-11 13:35:00,51.16,51.16,51.14,51.14,6000.0,39.1295,39.1295,39.1142,39.1142,6000.0
2014-08-11 13:40:00,51.13,51.14,51.1,51.1,4300.0,39.1066,39.1142,39.0836,39.0836,4300.0
2014-08-11 13:45:00,51.1,51.1,51.05,51.09,10300.0,39.0836,39.0836,39.0454,39.076,10300.0
2014-08-11 13:50:00,51.09,51.09,51.01,51.03,8600.0,39.076,39.076,39.0148,39.0301,8600.0
2014-08-11 13:55:00,51.01,51.01,50.95,50.98,8000.0,39.0148,39.0148,38.9689,38.9918,8000.0
2014-08-11 14:00:00,50.99,50.99,50.94,50.96,8900.0,38.9995,38.9995,38.9613,38.9765,8900.0
2014-08-11 14:05:00,50.95,51.02,50.94,51.0,10200.0,38.9689,39.0224,38.9613,39.0071,10200.0
2014-08-11 14:10:00,51.01,51.03,51.01,51.02,6900.0,39.0148,39.0301,39.0148,39.0224,6900.0
2014-08-11 14:15:00,51.02,51.09,51.0,51.07,9000.0,39.0224,39.076,39.0071,39.0607,9000.0
2014-08-11 14:20:00,51.07,51.11,51.07,51.11,7600.0,39.0607,39.0913,39.0607,39.0913,7600.0
2014-08-11 14:25:00,51.1,51.12,51.08,51.08,5000.0,39.0836,39.0989,39.0683,39.0683,5000.0
2014-08-11 14:30:00,51.07,51.08,51.04,51.08,12000.0,39.0607,39.0683,39.0377,39.0683,12000.0
2014-08-11 14:35:00,51.08,51.1,51.07,51.09,4500.0,39.0683,39.0836,39.0607,39.076,4500.0
2014-08-11 14:40:00,51.08,51.11,51.07,51.11,4100.0,39.0683,39.0913,39.0607,39.0913,4100.0
2014-08-11 14:45:00,51.1,51.12,51.1,51.12,7300.0,39.0836,39.0989,39.0836,39.0989,7300.0
2014-08-11 14:50:00,51.12,51.12,51.05,51.05,4700.0,39.0989,39.0989,39.0454,39.0454,4700.0
2014-08-11 14:55:00,51.06,51.09,51.06,51.09,12000.0,39.053,39.076,39.053,39.076,12000.0
2014-08-11 15:00:00,51.08,51.11,51.07,51.09,8500.0,39.0683,39.0913,39.0607,39.076,8500.0
2014-08-11 15:05:00,51.09,51.11,51.08,51.09,4300.0,39.076,39.0913,39.0683,39.076,4300.0
2014-08-11 15:10:00,51.08,51.09,51.06,51.08,6400.0,39.0683,39.076,39.053,39.0683,6400.0
2014-08-11 15:15:00,51.1,51.1,51.05,51.05,4200.0,39.0836,39.0836,39.0454,39.0454,4200.0
2014-08-11 15:20:00,51.06,51.06,51.03,51.04,17800.0,39.053,39.053,39.0301,39.0377,17800.0
2014-08-11 15:25:00,51.05,51.05,51.0,51.0,13700.0,39.0454,39.0454,39.0071,39.0071,13700.0
2014-08-11 15:30:00,51.0,51.05,51.0,51.04,15900.0,39.0071,39.0454,39.0071,39.0377,15900.0
2014-08-11 15:35:00,51.03,51.06,51.03,51.05,12500.0,39.0301,39.053,39.0301,39.0454,12500.0
2014-08-11 15:40:00,51.05,51.05,50.99,51.0,18700.0,39.0454,39.0454,38.9995,39.0071,18700.0
2014-08-11 15:45:00,50.99,51.01,50.97,50.97,19800.0,38.9995,39.0148,38.9842,38.9842,19800.0
2014-08-11 15:50:00,50.98,51.02,50.97,51.02,29000.0,38.9918,39.0224,38.9842,39.0224,29000.0
2014-08-11 15:55:00,51.01,51.01,50.96,50.96,46600.0,39.0148,39.0148,38.9765,38.9765,46600.0
2014-08-12 09:30:00,50.95,50.99,50.83,50.98,23800.0,38.9689,38.9995,38.8771,38.9918,23800.0
2014-08-12 09:35:00,50.99,51.05,50.99,51.0,1800.0,38.9995,39.0454,38.9995,39.0071,1800.0
2014-08-12 09:40:00,51.05,51.07,50.95,50.98,15200.0,39.0454,39.0607,38.9689,38.9918,15200.0
2014-08-12 09:45:00,50.97,51.04,50.96,51.03,10900.0,38.9842,39.0377,38.9765,39.0301,10900.0
2014-08-12 09:50:00,51.04,51.07,50.97,50.97,7200.0,39.0377,39.0607,38.9842,38.9842,7200.0
2014-08-12 09:55:00,50.96,51.08,50.96,51.01,16500.0,38.9765,39.0683,38.9765,39.0148,16500.0
2014-08-12 10:00:00,51.01,51.05,50.92,51.02,25500.0,39.0148,39.0454,38.946,39.0224,25500.0
2014-08-12 10:05:00,51.05,51.1,50.96,51.01,10300.0,39.0454,39.0836,38.9765,39.0148,10300.0
2014-08-12 10:10:00,51.0,51.04,50.96,51.02,10000.0,39.0071,39.0377,38.9765,39.0224,10000.0
2014-08-12 10:15:00,51.03,51.08,51.03,51.04,3100.0,39.0301,39.0683,39.0301,39.0377,3100.0
2014-08-12 10:20:00,51.06,51.06,51.03,51.06,4600.0,39.053,39.053,39.0301,39.053,4600.0
2014-08-12 10:25:00,51.06,51.06,50.93,50.98,11500.0,39.053,39.053,38.9536,38.9918,11500.0
2014-08-12 10:30:00,50.99,51.01,50.95,51.01,3800.0,38.9995,39.0148,38.9689,39.0148,3800.0
2014-08-12 10:35:00,50.98,51.01,50.94,50.96,44600.0,38.9918,39.0148,38.9613,38.9765,44600.0
2014-08-12 10:40:00,50.97,51.01,50.87,50.87,3300.0,38.9842,39.0148,38.9077,38.9077,3300.0
2014-08-12 10:45:00,50.89,50.93,50.84,50.86,4000.0,38.923,38.9536,38.8848,38.9001,4000.0
2014-08-12 10:50:00,50.84,50.85,50.8,50.83,5600.0,38.8848,38.8924,38.8542,38.8771,5600.0
2014-08-12 10:55:00,50.83,50.85,50.82,50.82,4900.0,38.8771,38.8924,38.8695,38.8695,4900.0
2014-08-12 11:00:00,50.82,50.82,50.68,50.7,6000.0,38.8695,38.8695,38.7624,38.7777,6000.0
2014-08-12 11:05:00,50.7,50.7,50.67,50.69,2600.0,38.7777,38.7777,38.7547,38.77,2600.0
2014-08-12 11:10:00,50.68,50.75,50.68,50.75,2800.0,38.7624,38.8159,38.7624,38.8159,2800.0
2014-08-12 11:15:00,50.76,50.77,50.72,50.77,4500.0,38.8236,38.8312,38.793,38.8312,4500.0
2014-08-12 11:20:00,50.76,50.76,50.73,50.73,7700.0,38.8236,38.8236,38.8006,38.8006,7700.0
2014-08-12 11:25:00,50.73,50.77,50.73,50.77,5100.0,38.8006,38.8312,38.8006,38.8312,5100.0
2014-08-12 11:30:00,50.76,50.8,50.74,50.78,2900.0,38.8236,38.8542,38.8083,38.8389,2900.0
2014-08-12 11:35:00,50.77,50.83,50.77,50.83,5900.0,38.8312,38.8771,38.8312,38.8771,5900.0
2014-08-12 11:40:00,50.83,50.85,50.79,50.79,6900.0,38.8771,38.8924,38.8465,38.8465,6900.0
2014-08-12 11:45:00,50.8,50.88,50.8,50.86,6200.0,38.8542,38.9154,38.8542,38.9001,6200.0
2014-08-12 11:50:00,50.86,50.89,50.85,50.87,6900.0,38.9001,38.923,38.8924,38.9077,6900.0
2014-08-12 11:55:00,50.86,50.91,50.85,50.87,4500.0,38.9001,38.9383,38.8924,38.9077,4500.0
2014-08-12 12:00:00,50.86,50.91,50.85,50.91,21100.0,38.9001,38.9383,38.8924,38.9383,21100.0
2014-08-12 12:05:00,50.9,50.93,50.88,50.93,6700.0,38.9307,38.9536,38.9154,38.9536,6700.0
2014-08-12 12:10:00,50.94,50.99,50.92,50.99,4800.0,38.9613,38.9995,38.946,38.9995,4800.0
2014-08-12 12:15:00,50.98,50.98,50.96,50.96,5100.0,38.9918,38.9918,38.9765,38.9765,5100.0
2014-08-12 12:20:00,50.95,50.96,50.91,50.95,7900.0,38.9689,38.9765,38.9383,38.9689,7900.0
2014-08-12 12:25:00,50.96,50.99,50.95,50.95,5700.0,38.9765,38.9995,38.9689,38.9689,5700.0
2014-08-12 12:30:00,50.94,50.95,50.92,50.94,5600.0,38.9613,38.9689,38.946,38.9613,5600.0
2014-08-12 12:35:00,50.94,51.02,50.94,51.01,9000.0,38.9613,39.0224,38.9613,39.0148,9000.0
2014-08-12 12:40:00,51.0,51.04,50.98,51.03,3800.0,39.0071,39.0377,38.9918,39.0301,3800.0
2014-08-12 12:45:00,51.04,51.04,50.98,51.01,11200.0,39.0377,39.0377,38.9918,39.0148,11200.0
2014-08-12 12:50:00,51.02,51.03,50.98,50.98,22200.0,39.0224,39.0301,38.9918,38.9918,22200.0
2014-08-12 12:55:00,50.97,51.01,50.95,50.96,5400.0,38.9842,39.0148,38.9689,38.9765,5400.0
2014-08-12 13:00:00,50.95,50.96,50.92,50.96,4500.0,38.9689,38.9765,38.946,38.9765,4500.0
2014-08-12 13:05:00,50.95,51.03,50.92,51.02,9200.0,38.9689,39.0301,38.946,39.0224,9200.0
2014-08-12 13:10:00,51.03,51.03,50.99,51.0,3000.0,39.0301,39.0301,38.9995,39.0071,3000.0
2014-08-12 13:15:00,50.99,51.02,50.97,51.02,5200.0,38.9995,39.0224,38.9842,39.0224,5200.0
2014-08-12 13:20:00,51.01,51.01,50.9,50.9,4500.0,39.0148,39.0148,38.9307,38.9307,4500.0
2014-08-12 13:25:00,50.9,50.94,50.89,50.93,4100.0,38.9307,38.9613,38.923,38.9536,4100.0
2014-08-12 13:30:00,50.95,50.95,50.89,50.91,12700.0,38.9689,38.9689,38.923,38.9383,12700.0
2014-08-12 13:35:00,50.89,50.93,50.88,50.93,7500.0,38.923,38.9536,38.9154,38.9536,7500.0
2014-08-12 13:40:00,50.93,50.95,50.92,50.93,3700.0,38.9536,38.9689,38.946,38.9536,3700.0
2014-08-12 13:45:00,50.92,50.93,50.91,50.91,3100.0,38.946,38.9536,38.9383,38.9383,3100.0
2014-08-12 13:50:00,50.91,50.95,50.91,50.95,5300.0,38.9383,38.9689,38.9383,38.9689,5300.0
2014-08-12 13:55:00,50.95,50.95,50.91,50.94,7400.0,38.9689,38.9689,38.9383,38.9613,7400.0
2014-08-12 14:00:00,50.95,50.97,50.92,50.94,6500.0,38.9689,38.9842,38.946,38.9613,6500.0
2014-08-12 14:05:00,50.93,50.93,50.87,50.87,4300.0,38.9536,38.9536,38.9077,38.9077,4300.0
2014-08-12 14:10:00,50.87,50.89,50.84,50.86,5200.0,38.9077,38.923,38.8848,38.9001,5200.0
2014-08-12 14:15:00,50.85,50.87,50.85,50.87,6800.0,38.8924,38.9077,38.8924,38.9077,6800.0
2014-08-12 14:20:00,50.86,50.88,50.84,50.84,16500.0,38.9001,38.9154,38.8848,38.8848,16500.0
2014-08-12 14:25:00,50.85,50.88,50.8,50.84,18500.0,38.8924,38.9154,38.8542,38.8848,18500.0
2014-08-12 14:30:00,50.85,50.85,50.81,50.83,6800.0,38.8924,38.8924,38.8618,38.8771,6800.0
2014-08-12 14:35:00,50.83,50.92,50.83,50.92,7800.0,38.8771,38.946,38.8771,38.946,7800.0
2014-08-12 14:40:00,50.9,50.93,50.89,50.93,7500.0,38.9307,38.9536,38.923,38.9536,7500.0
2014-08-12 14:45:00,50.92,50.94,50.89,50.93,3600.0,38.946,38.9613,38.923,38.9536,3600.0
2014-08-12 14:50:00,50.92,50.97,50.92,50.96,10200.0,38.946,38.9842,38.946,38.9765,10200.0
2014-08-12 14:55:00,50.96,50.98,50.94,50.98,6000.0,38.9765,38.9918,38.9613,38.9918,6000.0
2014-08-12 15:00:00,50.97,50.97,50.94,50.95,7900.0,38.9842,38.9842,38.9613,38.9689,7900.0
2014-08-12 15:05:00,50.95,51.01,50.94,51.01,6500.0,38.9689,39.0148,38.9613,39.0148,6500.0
2014-08-12 15:10:00,51.0,51.04,50.99,51.03,5700.0,39.0071,39.0377,38.9995,39.0301,5700.0
2014-08-12 15:15:00,51.02,51.06,51.02,51.03,10300.0,39.0224,39.053,39.0224,39.0301,10300.0
2014-08-12 15:20:00,51.04,51.07,51.01,51.07,9200.0,39.0377,39.0607,39.0148,39.0607,9200.0
2014-08-12 15:25:00,51.07,51.08,51.01,51.01,16300.0,39.0607,39.0683,39.0148,39.0148,16300.0
2014-08-12 15:30:00,51.01,51.03,50.98,51.01,8600.0,39.0148,39.0301,38.9918,39.0148,8600.0
2014-08-12 15:35:00,51.01,51.05,51.01,51.04,15100.0,39.0148,39.0454,39.0148,39.0377,15100.0
2014-08-12 15:40:00,51.05,51.13,51.05,51.12,11300.0,39.0454,39.1066,39.0454,39.0989,11300.0
2014-08-12 15:45:00,51.11,51.11,51.05,51.05,26200.0,39.0913,39.0913,39.0454,39.0454,26200.0
2014-08-12 15:50:00,51.05,51.07,51.02,51.03,22500.0,39.0454,39.0607,39.0224,39.0301,22500.0
2014-08-12 15:55:00,51.03,51.08,51.03,51.05,48400.0,39.0301,39.0683,39.0301,39.0454,48400.0
2014-08-13 09:30:00,51.21,51.28,51.17,51.25,27200.0,39.1678,39.2213,39.1372,39.1984,27200.0
2014-08-13 09:35:00,51.24,51.42,51.24,51.26,15200.0,39.1907,39.3284,39.1907,39.206,15200.0
2014-08-13 09:40:00,51.23,51.49,51.21,51.46,82900.0,39.1831,39.3819,39.1678,39.359,82900.0
2014-08-13 09:45:00,51.45,51.45,51.23,51.37,60000.0,39.3513,39.3513,39.1831,39.2901,60000.0
2014-08-13 09:50:00,51.36,51.41,51.33,51.37,8400.0,39.2825,39.3207,39.2595,39.2901,8400.0
2014-08-13 09:55:00,51.37,51.41,51.33,51.35,9800.0,39.2901,39.3207,39.2595,39.2748,9800.0
2014-08-13 10:00:00,51.37,51.41,51.36,51.39,8700.0,39.2901,39.3207,39.2825,39.3054,8700.0
2014-08-13 10:05:00,51.41,51.51,51.37,51.5,49200.0,39.3207,39.3972,39.2901,39.3896,49200.0
2014-08-13 10:10:00,51.48,51.55,51.46,51.48,19700.0,39.3743,39.4278,39.359,39.3743,19700.0
2014-08-13 10:15:00,51.48,51.5,51.46,51.5,8000.0,39.3743,39.3896,39.359,39.3896,8000.0
2014-08-13 10:20:00,51.5,51.6,51.5,51.59,42000.0,39.3896,39.466,39.3896,39.4584,42000.0
2014-08-13 10:25:00,51.59,51.81,51.58,51.8,55300.0,39.4584,39.6267,39.4508,39.619,55300.0
2014-08-13 10:30:00,51.8,51.86,51.79,51.82,35300.0,39.619,39.6649,39.6114,39.6343,35300.0
2014-08-13 10:35:00,51.8,51.84,51.77,51.83,15900.0,39.619,39.6496,39.5961,39.642,15900.0
2014-08-13 10:40:00,51.84,51.9,51.83,51.88,16700.0,39.6496,39.6955,39.642,39.6802,16700.0
2014-08-13 10:45:00,51.89,51.91,51.87,51.91,10700.0,39.6879,39.7032,39.6726,39.7032,10700.0
2014-08-13 10:50:00,51.9,51.94,51.88,51.9,17000.0,39.6955,39.7261,39.6802,39.6955,17000.0
2014-08-13 10:55:00,51.92,51.94,51.89,51.93,10000.0,39.7108,39.7261,39.6879,39.7184,10000.0
2014-08-13 11:00:00,51.93,52.02,51.93,51.99,36600.0,39.7184,39.7873,39.7184,39.7643,36600.0
2014-08-13 11:05:00,52.01,52.1,52.01,52.09,20400.0,39.7796,39.8485,39.7796,39.8408,20400.0
2014-08-13 11:10:00,52.1,52.19,52.09,52.16,36500.0,39.8485,39.9173,39.8408,39.8944,36500.0
2014-08-13 11:15:00,52.16,52.2,52.14,52.19,20100.0,39.8944,39.925,39.8791,39.9173,20100.0
2014-08-13 11:20:00,52.2,52.24,52.18,52.19,20700.0,39.925,39.9556,39.9097,39.9173,20700.0
2014-08-13 11:25:00,52.19,52.23,52.17,52.21,19200.0,39.9173,39.9479,39.902,39.9326,19200.0
2014-08-13 11:30:00,52.22,52.25,52.2,52.24,20900.0,39.9403,39.9632,39.925,39.9556,20900.0
2014-08-13 11:35:00,52.23,52.25,52.2,52.22,20500.0,39.9479,39.9632,39.925,39.9403,20500.0
2014-08-13 11:40:00,52.21,52.22,52.06,52.13,65500.0,39.9326,39.9403,39.8179,39.8714,65500.0
2014-08-13 11:45:00,52.13,52.13,52.08,52.09,21200.0,39.8714,39.8714,39.8332,39.8408,21200.0
2014-08-13 11:50:00,52.08,52.1,52.02,52.04,13500.0,39.8332,39.8485,39.7873,39.8026,13500.0
2014-08-13 11:55:00,52.02,52.05,52.0,52.04,13900.0,39.7873,39.8102,39.772,39.8026,13900.0
2014-08-13 12:00:00,52.05,52.07,52.04,52.06,10400.0,39.8102,39.8255,39.8026,39.8179,10400.0
2014-08-13 12:05:00,52.07,52.08,52.0,52.01,12700.0,39.8255,39.8332,39.772,39.7796,12700.0
2014-08-13 12:10:00,52.01,52.06,52.0,52.06,8500.0,39.7796,39.8179,39.772,39.8179,8500.0
2014-08-13 12:15:00,52.05,52.07,52.03,52.06,15000.0,39.8102,39.8255,39.7949,39.8179,15000.0
2014-08-13 12:20:00,52.06,52.06,52.03,52.03,13900.0,39.8179,39.8179,39.7949,39.7949,13900.0
2014-08-13 12:25:00,52.03,52.08,52.03,52.08,14000.0,39.7949,39.8332,39.7949,39.8332,14000.0
2014-08-13 12:30:00,52.07,52.1,52.05,52.07,16700.0,39.8255,39.8485,39.8102,39.8255,16700.0
2014-08-13 12:35:00,52.08,52.08,52.07,52.08,3900.0,39.8332,39.8332,39.8255,39.8332,3900.0
2014-08-13 12:40:00,52.08,52.08,52.01,52.02,10100.0,39.8332,39.8332,39.7796,39.7873,10100.0
2014-08-13 12:45:00,52.03,52.1,52.03,52.1,6900.0,39.7949,39.8485,39.7949,39.8485,6900.0
2014-08-13 12:50:00,52.1,52.1,52.06,52.07,9100.0,39.8485,39.8485,39.8179,39.8255,9100.0
2014-08-13 12:55:00,52.07,52.19,52.07,52.14,39900.0,39.8255,39.9173,39.8255,39.8791,39900.0
2014-08-13 13:00:00,52.14,52.24,52.11,52.23,59500.0,39.8791,39.9556,39.8561,39.9479,59500.0
2014-08-13 13:05:00,52.23,52.28,52.23,52.28,23000.0,39.9479,39.9861,39.9479,39.9861,23000.0
2014-08-13 13:10:00,52.28,52.3,52.2,52.26,62500.0,39.9861,40.0014,39.925,39.9708,62500.0
2014-08-13 13:15:00,52.26,52.3,52.26,52.28,15200.0,39.9708,40.0014,39.9708,39.9861,15200.0
2014-08-13 13:20:00,52.29,52.3,52.28,52.29,12200.0,39.9938,40.0014,39.9861,39.9938,12200.0
2014-08-13 13:25:00,52.3,52.33,52.3,52.32,11900.0,40.0014,40.0244,40.0014,40.0167,11900.0
2014-08-13 13:30:00,52.31,52.31,52.26,52.26,9500.0,40.0091,40.0091,39.9708,39.9708,9500.0
2014-08-13 13:35:00,52.26,52.31,52.25,52.3,12800.0,39.9708,40.0091,39.9632,40.0014,12800.0
2014-08-13 13:40:00,52.3,52.36,52.3,52.35,14300.0,40.0014,40.0473,40.0014,40.0397,14300.0
2014-08-13 13:45:00,52.35,52.39,52.34,52.37,10800.0,40.0397,40.0703,40.032,40.055,10800.0
2014-08-13 13:50:00,52.37,52.41,52.36,52.41,16400.0,40.055,40.0856,40.0473,40.0856,16400.0
2014-08-13 13:55:00,52.41,52.42,52.37,52.37,18500.0,40.0856,40.0932,40.055,40.055,18500.0
2014-08-13 14:00:00,52.38,52.41,52.37,52.4,10100.0,40.0626,40.0856,40.055,40.0779,10100.0
2014-08-13 14:05:00,52.4,52.42,52.27,52.28,19300.0,40.0779,40.0932,39.9785,39.9861,19300.0
2014-08-13 14:10:00,52.28,52.29,52.27,52.28,12000.0,39.9861,39.9938,39.9785,39.9861,12000.0
2014-08-13 14:15:00,52.27,52.36,52.27,52.34,17600.0,39.9785,40.0473,39.9785,40.032,17600.0
2014-08-13 14:20:00,52.35,52.35,52.25,52.3,17800.0,40.0397,40.0397,39.9632,40.0014,17800.0
2014-08-13 14:25:00,52.3,52.35,52.3,52.33,24200.0,40.0014,40.0397,40.0014,40.0244,24200.0
2014-08-13 14:30:00,52.33,52.36,52.32,52.36,15400.0,40.0244,40.0473,40.0167,40.0473,15400.0
2014-08-13 14:35:00,52.36,52.4,52.35,52.4,15600.0,40.0473,40.0779,40.0397,40.0779,15600.0
2014-08-13 14:40:00,52.4,52.48,52.38,52.43,61900.0,40.0779,40.1391,40.0626,40.1009,61900.0
2014-08-13 14:45:00,52.44,52.47,52.42,52.47,18100.0,40.1085,40.1315,40.0932,40.1315,18100.0
2014-08-13 14:50:00,52.47,52.5,52.47,52.49,24100.0,40.1315,40.1544,40.1315,40.1468,24100.0
2014-08-13 14:55:00,52.48,52.49,52.47,52.48,10300.0,40.1391,40.1468,40.1315,40.1391,10300.0
2014-08-13 15:00:00,52.48,52.5,52.44,52.44,25800.0,40.1391,40.1544,40.1085,40.1085,25800.0
2014-08-13 15:05:00,52.45,52.49,52.44,52.46,15000.0,40.1162,40.1468,40.1085,40.1238,15000.0
2014-08-13 15:10:00,52.47,52.52,52.46,52.5,29900.0,40.1315,40.1697,40.1238,40.1544,29900.0
2014-08-13 15:15:00,52.51,52.51,52.46,52.5,20400.0,40.1621,40.1621,40.1238,40.1544,20400.0
2014-08-13 15:20:00,52.5,52.5,52.47,52.49,31400.0,40.1544,40.1544,40.1315,40.1468,31400.0
2014-08-13 15:25:00,52.49,52.51,52.48,52.48,17500.0,40.1468,40.1621,40.1391,40.1391,17500.0
2014-08-13 15:30:00,52.49,52.49,52.45,52.45,19200.0,40.1468,40.1468,40.1162,40.1162,19200.0
2014-08-13 15:35:00,52.46,52.46,52.42,52.45,25000.0,40.1238,40.1238,40.0932,40.1162,25000.0
2014-08-13 15:40:00,52.45,52.47,52.43,52.47,34000.0,40.1162,40.1315,40.1009,40.1315,34000.0
2014-08-13 15:45:00,52.47,52.47,52.36,52.39,74900.0,40.1315,40.1315,40.0473,40.0703,74900.0
2014-08-13 15:50:00,52.38,52.48,52.38,52.46,81700.0,40.0626,40.1391,40.0626,40.1238,81700.0
2014-08-13 15:55:00,52.47,52.5,52.46,52.49,92700.0,40.1315,40.1544,40.1238,40.1468,92700.0
2014-08-14 09:30:00,52.62,52.67,52.37,52.39,42900.0,40.2462,40.2844,40.055,40.0703,42900.0
2014-08-14 09:35:00,52.41,52.51,52.39,52.47,24900.0,40.0856,40.1621,40.0703,40.1315,24900.0
2014-08-14 09:40:00,52.47,52.51,52.42,52.48,14800.0,40.1315,40.1621,40.0932,40.1391,14800.0
2014-08-14 09:45:00,52.48,52.6,52.46,52.55,68800.0,40.1391,40.2309,40.1238,40.1927,68800.0
2014-08-14 09:50:00,52.55,52.57,52.52,52.52,12800.0,40.1927,40.208,40.1697,40.1697,12800.0
2014-08-14 09:55:00,52.52,52.57,52.5,52.54,11100.0,40.1697,40.208,40.1544,40.185,11100.0
2014-08-14 10:00:00,52.55,52.57,52.42,52.46,18900.0,40.1927,40.208,40.0932,40.1238,18900.0
2014-08-14 10:05:00,52.46,52.47,52.38,52.4,13900.0,40.1238,40.1315,40.0626,40.0779,13900.0
2014-08-14 10:10:00,52.39,52.4,52.37,52.39,13500.0,40.0703,40.0779,40.055,40.0703,13500.0
2014-08-14 10:15:00,52.38,52.4,52.36,52.37,14800.0,40.0626,40.0779,40.0473,40.055,14800.0
2014-08-14 10:20:00,52.37,52.39,52.37,52.38,7200.0,40.055,40.0703,40.055,40.0626,7200.0
2014-08-14 10:25:00,52.37,52.41,52.37,52.39,15900.0,40.055,40.0856,40.055,40.0703,15900.0
2014-08-14 10:30:00,52.4,52.5,52.4,52.49,19600.0,40.0779,40.1544,40.0779,40.1468,19600.0
2014-08-14 10:35:00,52.49,52.55,52.49,52.53,35600.0,40.1468,40.1927,40.1468,40.1774,35600.0
2014-08-14 10:40:00,52.53,52.57,52.5,52.57,12700.0,40.1774,40.208,40.1544,40.208,12700.0
2014-08-14 10:45:00,52.57,52.59,52.55,52.55,11800.0,40.208,40.2232,40.1927,40.1927,11800.0
2014-08-14 10:50:00,52.54,52.57,52.53,52.55,12500.0,40.185,40.208,40.1774,40.1927,12500.0
2014-08-14 10:55:00,52.56,52.62,52.55,52.59,29900.0,40.2003,40.2462,40.1927,40.2232,29900.0
2014-08-14 11:00:00,52.59,52.65,52.58,52.64,28600.0,40.2232,40.2691,40.2156,40.2615,28600.0
2014-08-14 11:05:00,52.63,52.64,52.61,52.64,18500.0,40.2538,40.2615,40.2385,40.2615,18500.0
2014-08-14 11:10:00,52.63,52.66,52.62,52.65,12500.0,40.2538,40.2768,40.2462,40.2691,12500.0
2014-08-14 11:15:00,52.65,52.66,52.64,52.65,11800.0,40.2691,40.2768,40.2615,40.2691,11800.0
2014-08-14 11:20:00,52.65,52.66,52.63,52.64,14600.0,40.2691,40.2768,40.2538,40.2615,14600.0
2014-08-14 11:25:00,52.63,52.63,52.54,52.54,14700.0,40.2538,40.2538,40.185,40.185,14700.0
2014-08-14 11:30:00,52.55,52.57,52.5,52.51,11800.0,40.1927,40.208,40.1544,40.1621,11800.0
2014-08-14 11:35:00,52.5,52.5,52.44,52.48,10000.0,40.1544,40.1544,40.1085,40.1391,10000.0
2014-08-14 11:40:00,52.48,52.49,52.47,52.48,8700.0,40.1391,40.1468,40.1315,40.1391,8700.0
2014-08-14 11:45:00,52.48,52.5,52.45,52.46,8100.0,40.1391,40.1544,40.1162,40.1238,8100.0
2014-08-14 11:50:00,52.47,52.5,52.46,52.5,6900.0,40.1315,40.1544,40.1238,40.1544,6900.0
2014-08-14 11:55:00,52.5,52.54,52.48,52.54,8400.0,40.1544,40.185,40.1391,40.185,8400.0
2014-08-14 12:00:00,52.54,52.58,52.54,52.55,9500.0,40.185,40.2156,40.185,40.1927,9500.0
2014-08-14 12:05:00,52.54,52.54,52.51,52.51,3400.0,40.185,40.185,40.1621,40.1621,3400.0
2014-08-14 12:10:00,52.51,52.51,52.48,52.49,13500.0,40.1621,40.1621,40.1391,40.1468,13500.0
2014-08-14 12:15:00,52.48,52.54,52.48,52.49,18100.0,40.1391,40.185,40.1391,40.1468,18100.0
2014-08-14 12:20:00,52.49,52.5,52.48,52.5,7500.0,40.1468,40.1544,40.1391,40.1544,7500.0
2014-08-14 12:25:00,52.49,52.5,52.47,52.48,5800.0,40.1468,40.1544,40.1315,40.1391,5800.0
2014-08-14 12:30:00,52.46,52.5,52.46,52.47,6500.0,40.1238,40.1544,40.1238,40.1315,6500.0
2014-08-14 12:35:00,52.49,52.49,52.45,52.46,3200.0,40.1468,40.1468,40.1162,40.1238,3200.0
2014-08-14 12:40:00,52.46,52.48,52.46,52.46,5400.0,40.1238,40.1391,40.1238,40.1238,5400.0
2014-08-14 12:45:00,52.44,52.47,52.44,52.47,4800.0,40.1085,40.1315,40.1085,40.1315,4800.0
2014-08-14 12:50:00,52.47,52.49,52.47,52.49,5400.0,40.1315,40.1468,40.1315,40.1468,5400.0
2014-08-14 12:55:00,52.47,52.48,52.45,52.46,4600.0,40.1315,40.1391,40.1162,40.1238,4600.0
2014-08-14 13:00:00,52.45,52.47,52.45,52.46,10600.0,40.1162,40.1315,40.1162,40.1238,10600.0
2014-08-14 13:05:00,52.47,52.47,52.43,52.45,6900.0,40.1315,40.1315,40.1009,40.1162,6900.0
2014-08-14 13:10:00,52.45,52.48,52.45,52.48,7500.0,40.1162,40.1391,40.1162,40.1391,7500.0
2014-08-14 13:15:00,52.48,52.51,52.48,52.49,10700.0,40.1391,40.1621,40.1391,40.1468,10700.0
2014-08-14 13:20:00,52.49,52.52,52.49,52.51,7000.0,40.1468,40.1697,40.1468,40.1621,7000.0
2014-08-14 13:25:00,52.51,52.52,52.46,52.46,6500.0,40.1621,40.1697,40.1238,40.1238,6500.0
2014-08-14 13:30:00,52.47,52.48,52.45,52.46,8500.0,40.1315,40.1391,40.1162,40.1238,8500.0
2014-08-14 13:35:00,52.46,52.47,52.44,52.44,4600.0,40.1238,40.1315,40.1085,40.1085,4600.0
2014-08-14 13:40:00,52.45,52.45,52.42,52.42,8700.0,40.1162,40.1162,40.0932,40.0932,8700.0
2014-08-14 13:45:00,52.43,52.43,52.42,52.43,3200.0,40.1009,40.1009,40.0932,40.1009,3200.0
2014-08-14 13:50:00,52.43,52.43,52.42,52.42,6000.0,40.1009,40.1009,40.0932,40.0932,6000.0
2014-08-14 13:55:00,52.42,52.43,52.4,52.4,13200.0,40.0932,40.1009,40.0779,40.0779,13200.0
2014-08-14 14:00:00,52.41,52.41,52.34,52.34,43400.0,40.0856,40.0856,40.032,40.032,43400.0
2014-08-14 14:05:00,52.35,52.36,52.3,52.3,25300.0,40.0397,40.0473,40.0014,40.0014,25300.0
2014-08-14 14:10:00,52.32,52.32,52.28,52.28,18700.0,40.0167,40.0167,39.9861,39.9861,18700.0
2014-08-14 14:15:00,52.29,52.29,52.24,52.25,47600.0,39.9938,39.9938,39.9556,39.9632,47600.0
2014-08-14 14:20:00,52.25,52.25,52.2,52.2,22000.0,39.9632,39.9632,39.925,39.925,22000.0
2014-08-14 14:25:00,52.2,52.21,52.14,52.16,37000.0,39.925,39.9326,39.8791,39.8944,37000.0
2014-08-14 14:30:00,52.16,52.16,52.1,52.1,49400.0,39.8944,39.8944,39.8485,39.8485,49400.0
2014-08-14 14:35:00,52.1,52.11,52.01,52.01,102200.0,39.8485,39.8561,39.7796,39.7796,102200.0
2014-08-14 14:40:00,52.01,52.15,51.99,52.13,88400.0,39.7796,39.8867,39.7643,39.8714,88400.0
2014-08-14 14:45:00,52.12,52.15,52.11,52.11,14200.0,39.8638,39.8867,39.8561,39.8561,14200.0
2014-08-14 14:50:00,52.12,52.16,52.12,52.12,18500.0,39.8638,39.8944,39.8638,39.8638,18500.0
2014-08-14 14:55:00,52.13,52.16,52.13,52.13,13600.0,39.8714,39.8944,39.8714,39.8714,13600.0
2014-08-14 15:00:00,52.13,52.14,52.11,52.13,8600.0,39.8714,39.8791,39.8561,39.8714,8600.0
2014-08-14 15:05:00,52.12,52.15,52.11,52.12,17900.0,39.8638,39.8867,39.8561,39.8638,17900.0
2014-08-14 15:10:00,52.12,52.15,52.12,52.15,12800.0,39.8638,39.8867,39.8638,39.8867,12800.0
2014-08-14 15:15:00,52.16,52.16,52.12,52.14,14000.0,39.8944,39.8944,39.8638,39.8791,14000.0
2014-08-14 15:20:00,52.14,52.15,52.14,52.14,8800.0,39.8791,39.8867,39.8791,39.8791,8800.0
2014-08-14 15:25:00,52.15,52.15,52.13,52.14,21800.0,39.8867,39.8867,39.8714,39.8791,21800.0
2014-08-14 15:30:00,52.15,52.16,52.13,52.15,28400.0,39.8867,39.8944,39.8714,39.8867,28400.0
2014-08-14 15:35:00,52.15,52.17,52.14,52.14,20700.0,39.8867,39.902,39.8791,39.8791,20700.0
2014-08-14 15:40:00,52.14,52.15,52.1,52.12,27200.0,39.8791,39.8867,39.8485,39.8638,27200.0
2014-08-14 15:45:00,52.13,52.14,52.12,52.14,27900.0,39.8714,39.8791,39.8638,39.8791,27900.0
2014-08-14 15:50:00,52.14,52.15,52.12,52.14,37900.0,39.8791,39.8867,39.8638,39.8791,37900.0
2014-08-14 15:55:00,52.15,52.22,52.14,52.19,40900.0,39.8867,39.9403,39.8791,39.9173,40900.0
2014-08-15 09:30:00,52.53,52.53,52.27,52.27,124000.0,40.1774,40.1774,39.9785,39.9785,124000.0
2014-08-15 09:35:00,52.24,52.26,52.16,52.16,8100.0,39.9556,39.9708,39.8944,39.8944,8100.0
2014-08-15 09:40:00,52.08,52.27,52.08,52.24,9100.0,39.8332,39.9785,39.8332,39.9556,9100.0
2014-08-15 09:45:00,52.19,52.25,52.18,52.23,40000.0,39.9173,39.9632,39.9097,39.9479,40000.0
2014-08-15 09:50:00,52.23,52.37,52.21,52.36,28100.0,39.9479,40.055,39.9326,40.0473,28100.0
2014-08-15 09:55:00,52.35,52.44,52.29,52.42,36400.0,40.0397,40.1085,39.9938,40.0932,36400.0
2014-08-15 10:00:00,52.43,52.46,52.39,52.42,17100.0,40.1009,40.1238,40.0703,40.0932,17100.0
2014-08-15 10:05:00,52.43,52.46,52.42,52.44,11300.0,40.1009,40.1238,40.0932,40.1085,11300.0
2014-08-15 10:10:00,52.44,52.47,52.42,52.44,7400.0,40.1085,40.1315,40.0932,40.1085,7400.0
2014-08-15 10:15:00,52.45,52.51,52.42,52.49,15700.0,40.1162,40.1621,40.0932,40.1468,15700.0
2014-08-15 10:20:00,52.49,52.53,52.43,52.52,22600.0,40.1468,40.1774,40.1009,40.1697,22600.0
2014-08-15 10:25:00,52.52,52.58,52.52,52.57,10000.0,40.1697,40.2156,40.1697,40.208,10000.0
2014-08-15 10:30:00,52.58,52.65,52.58,52.62,14100.0,40.2156,40.2691,40.2156,40.2462,14100.0
2014-08-15 10:35:00,52.62,52.64,52.62,52.63,3800.0,40.2462,40.2615,40.2462,40.2538,3800.0
2014-08-15 10:40:00,52.63,52.63,52.39,52.41,21100.0,40.2538,40.2538,40.0703,40.0856,21100.0
2014-08-15 10:45:00,52.41,52.43,52.31,52.4,24300.0,40.0856,40.1009,40.0091,40.0779,24300.0
2014-08-15 10:50:00,52.39,52.39,52.21,52.25,15000.0,40.0703,40.0703,39.9326,39.9632,15000.0
2014-08-15 10:55:00,52.25,52.25,52.06,52.23,27500.0,39.9632,39.9632,39.8179,39.9479,27500.0
2014-08-15 11:00:00,52.23,52.27,52.17,52.19,7600.0,39.9479,39.9785,39.902,39.9173,7600.0
2014-08-15 11:05:00,52.18,52.23,52.15,52.21,16800.0,39.9097,39.9479,39.8867,39.9326,16800.0
2014-08-15 11:10:00,52.22,52.31,52.22,52.3,13700.0,39.9403,40.0091,39.9403,40.0014,13700.0
2014-08-15 11:15:00,52.28,52.29,52.21,52.22,19900.0,39.9861,39.9938,39.9326,39.9403,19900.0
2014-08-15 11:20:00,52.23,52.23,52.15,52.15,8500.0,39.9479,39.9479,39.8867,39.8867,8500.0
2014-08-15 11:25:00,52.15,52.2,52.12,52.14,11100.0,39.8867,39.925,39.8638,39.8791,11100.0
2014-08-15 11:30:00,52.12,52.15,52.08,52.15,12700.0,39.8638,39.8867,39.8332,39.8867,12700.0
2014-08-15 11:35:00,52.15,52.17,52.13,52.17,26800.0,39.8867,39.902,39.8714,39.902,26800.0
2014-08-15 11:40:00,52.19,52.27,52.19,52.27,12900.0,39.9173,39.9785,39.9173,39.9785,12900.0
2014-08-15 11:45:00,52.26,52.26,52.18,52.21,8600.0,39.9708,39.9708,39.9097,39.9326,8600.0
2014-08-15 11:50:00,52.2,52.2,52.01,52.02,21400.0,39.925,39.925,39.7796,39.7873,21400.0
2014-08-15 11:55:00,52.01,52.06,51.97,52.06,13000.0,39.7796,39.8179,39.749,39.8179,13000.0
2014-08-15 12:00:00,52.05,52.05,51.98,52.05,6300.0,39.8102,39.8102,39.7567,39.8102,6300.0
2014-08-15 12:05:00,52.07,52.07,52.01,52.05,8200.0,39.8255,39.8255,39.7796,39.8102,8200.0
2014-08-15 12:10:00,52.05,52.07,52.01,52.02,5700.0,39.8102,39.8255,39.7796,39.7873,5700.0
2014-08-15 12:15:00,52.02,52.03,51.96,52.0,8900.0,39.7873,39.7949,39.7414,39.772,8900.0
2014-08-15 12:20:00,52.0,52.01,51.95,52.01,6200.0,39.772,39.7796,39.7337,39.7796,6200.0
2014-08-15 12:25:00,52.0,52.03,52.0,52.03,9700.0,39.772,39.7949,39.772,39.7949,9700.0
2014-08-15 12:30:00,52.04,52.05,51.98,51.98,7500.0,39.8026,39.8102,39.7567,39.7567,7500.0
2014-08-15 12:35:00,52.0,52.05,51.99,52.04,7100.0,39.772,39.8102,39.7643,39.8026,7100.0
2014-08-15 12:40:00,52.05,52.06,52.04,52.05,5900.0,39.8102,39.8179,39.8026,39.8102,5900.0
2014-08-15 12:45:00,52.05,52.05,52.01,52.02,7400.0,39.8102,39.8102,39.7796,39.7873,7400.0
2014-08-15 12:50:00,52.03,52.04,51.99,52.0,5900.0,39.7949,39.8026,39.7643,39.772,5900.0
2014-08-15 12:55:00,52.0,52.02,51.98,51.98,7900.0,39.772,39.7873,39.7567,39.7567,7900.0
2014-08-15 13:00:00,51.98,52.0,51.94,51.96,12300.0,39.7567,39.772,39.7261,39.7414,12300.0
2014-08-15 13:05:00,51.96,52.04,51.96,52.02,7900.0,39.7414,39.8026,39.7414,39.7873,7900.0
2014-08-15 13:10:00,52.02,52.03,52.02,52.02,4300.0,39.7873,39.7949,39.7873,39.7873,4300.0
2014-08-15 13:15:00,52.01,52.01,51.99,52.0,8000.0,39.7796,39.7796,39.7643,39.772,8000.0
2014-08-15 13:20:00,51.99,52.01,51.98,51.98,4100.0,39.7643,39.7796,39.7567,39.7567,4100.0
2014-08-15 13:25:00,51.97,52.0,51.97,51.99,3500.0,39.749,39.772,39.749,39.7643,3500.0
2014-08-15 13:30:00,51.99,51.99,51.97,51.97,5400.0,39.7643,39.7643,39.749,39.749,5400.0
2014-08-15 13:35:00,51.97,52.0,51.96,52.0,13500.0,39.749,39.772,39.7414,39.772,13500.0
2014-08-15 13:40:00,52.01,52.04,52.01,52.01,7800.0,39.7796,39.8026,39.7796,39.7796,7800.0
2014-08-15 13:45:00,52.02,52.02,51.98,51.99,8400.0,39.7873,39.7873,39.7567,39.7643,8400.0
2014-08-15 13:50:00,51.98,52.01,51.96,51.98,12000.0,39.7567,39.7796,39.7414,39.7567,12000.0
2014-08-15 13:55:00,51.98,51.99,51.97,51.97,5800.0,39.7567,39.7643,39.749,39.749,5800.0
2014-08-15 14:00:00,51.97,52.01,51.97,51.98,12300.0,39.749,39.7796,39.749,39.7567,12300.0
2014-08-15 14:05:00,51.98,52.0,51.97,51.99,9300.0,39.7567,39.772,39.749,39.7643,9300.0
2014-08-15 14:10:00,51.98,52.01,51.97,52.0,9800.0,39.7567,39.7796,39.749,39.772,9800.0
2014-08-15 14:15:00,52.0,52.01,51.98,52.01,5900.0,39.772,39.7796,39.7567,39.7796,5900.0
2014-08-15 14:20:00,52.0,52.03,51.99,52.03,17900.0,39.772,39.7949,39.7643,39.7949,17900.0
2014-08-15 14:25:00,52.03,52.08,52.03,52.05,17000.0,39.7949,39.8332,39.7949,39.8102,17000.0
2014-08-15 14:30:00,52.07,52.09,52.04,52.04,11500.0,39.8255,39.8408,39.8026,39.8026,11500.0
2014-08-15 14:35:00,52.04,52.05,52.02,52.03,5500.0,39.8026,39.8102,39.7873,39.7949,5500.0
2014-08-15 14:40:00,52.02,52.07,52.02,52.06,11400.0,39.7873,39.8255,39.7873,39.8179,11400.0
2014-08-15 14:45:00,52.06,52.06,52.05,52.05,3900.0,39.8179,39.8179,39.8102,39.8102,3900.0
2014-08-15 14:50:00,52.06,52.06,52.04,52.04,7300.0,39.8179,39.8179,39.8026,39.8026,7300.0
2014-08-15 14:55:00,52.03,52.04,52.03,52.03,7300.0,39.7949,39.8026,39.7949,39.7949,7300.0
2014-08-15 15:00:00,52.03,52.04,51.99,52.0,14200.0,39.7949,39.8026,39.7643,39.772,14200.0
2014-08-15 15:05:00,51.99,52.01,51.99,52.01,12700.0,39.7643,39.7796,39.7643,39.7796,12700.0
2014-08-15 15:10:00,52.01,52.01,52.0,52.0,7300.0,39.7796,39.7796,39.772,39.772,7300.0
2014-08-15 15:15:00,52.01,52.01,51.98,52.0,20500.0,39.7796,39.7796,39.7567,39.772,20500.0
2014-08-15 15:20:00,51.99,52.0,51.96,51.97,11500.0,39.7643,39.772,39.7414,39.749,11500.0
2014-08-15 15:25:00,51.98,52.01,51.98,52.0,12200.0,39.7567,39.7796,39.7567,39.772,12200.0
2014-08-15 15:30:00,51.99,52.0,51.98,51.99,11700.0,39.7643,39.772,39.7567,39.7643,11700.0
2014-08-15 15:35:00,52.0,52.01,51.98,51.98,22500.0,39.772,39.7796,39.7567,39.7567,22500.0
2014-08-15 15:40:00,51.98,51.98,51.96,51.96,19200.0,39.7567,39.7567,39.7414,39.7414,19200.0
2014-08-15 15:45:00,51.97,51.97,51.95,51.95,40400.0,39.749,39.749,39.7337,39.7337,40400.0
2014-08-15 15:50:00,51.94,52.04,51.94,52.03,52300.0,39.7261,39.8026,39.7261,39.7949,52300.0
2014-08-15 15:55:00,52.03,52.03,51.99,52.0,80000.0,39.7949,39.7949,39.7643,39.772,80000.0
2014-08-18 09:30:00,52.34,52.54,52.31,52.49,51900.0,40.032,40.185,40.0091,40.1468,51900.0
2014-08-18 09:35:00,52.52,52.86,52.51,52.86,60500.0,40.1697,40.4298,40.1621,40.4298,60500.0
2014-08-18 09:40:00,52.84,52.9,52.81,52.9,27800.0,40.4145,40.4603,40.3915,40.4603,27800.0
2014-08-18 09:45:00,52.89,52.96,52.89,52.9,39100.0,40.4527,40.5062,40.4527,40.4603,39100.0
2014-08-18 09:50:00,52.9,52.9,52.83,52.86,20000.0,40.4603,40.4603,40.4068,40.4298,20000.0
2014-08-18 09:55:00,52.86,52.88,52.81,52.81,10400.0,40.4298,40.4451,40.3915,40.3915,10400.0
2014-08-18 10:00:00,52.82,52.98,52.8,52.95,64500.0,40.3992,40.5215,40.3839,40.4986,64500.0
2014-08-18 10:05:00,52.95,53.04,52.92,53.01,44300.0,40.4986,40.5674,40.4756,40.5445,44300.0
2014-08-18 10:10:00,53.01,53.02,52.94,52.98,30200.0,40.5445,40.5521,40.4909,40.5215,30200.0
2014-08-18 10:15:00,52.99,53.02,52.97,53.01,20900.0,40.5292,40.5521,40.5139,40.5445,20900.0
2014-08-18 10:20:00,53.0,53.02,53.0,53.0,8400.0,40.5368,40.5521,40.5368,40.5368,8400.0
2014-08-18 10:25:00,53.01,53.06,53.01,53.03,15000.0,40.5445,40.5827,40.5445,40.5598,15000.0
2014-08-18 10:30:00,53.04,53.04,52.98,53.0,14700.0,40.5674,40.5674,40.5215,40.5368,14700.0
2014-08-18 10:35:00,52.99,53.08,52.99,53.07,56800.0,40.5292,40.598,40.5292,40.5904,56800.0
2014-08-18 10:40:00,53.08,53.11,53.08,53.09,23100.0,40.598,40.621,40.598,40.6057,23100.0
2014-08-18 10:45:00,53.09,53.1,53.05,53.05,25800.0,40.6057,40.6133,40.5751,40.5751,25800.0
2014-08-18 10:50:00,53.05,53.05,52.96,52.98,17800.0,40.5751,40.5751,40.5062,40.5215,17800.0
2014-08-18 10:55:00,52.98,53.02,52.98,53.01,19700.0,40.5215,40.5521,40.5215,40.5445,19700.0
2014-08-18 11:00:00,53.01,53.05,53.01,53.01,9100.0,40.5445,40.5751,40.5445,40.5445,9100.0
2014-08-18 11:05:00,53.03,53.03,52.99,53.03,11000.0,40.5598,40.5598,40.5292,40.5598,11000.0
2014-08-18 11:10:00,53.02,53.07,53.01,53.05,10400.0,40.5521,40.5904,40.5445,40.5751,10400.0
2014-08-18 11:15:00,53.06,53.06,53.0,53.0,6100.0,40.5827,40.5827,40.5368,40.5368,6100.0
2014-08-18 11:20:00,53.01,53.01,53.0,53.01,6000.0,40.5445,40.5445,40.5368,40.5445,6000.0
2014-08-18 11:25:00,53.01,53.05,53.01,53.04,4300.0,40.5445,40.5751,40.5445,40.5674,4300.0
2014-08-18 11:30:00,53.05,53.09,53.05,53.08,7900.0,40.5751,40.6057,40.5751,40.598,7900.0
2014-08-18 11:35:00,53.09,53.12,53.09,53.11,8300.0,40.6057,40.6286,40.6057,40.621,8300.0
2014-08-18 11:40:00,53.11,53.11,53.04,53.07,14300.0,40.621,40.621,40.5674,40.5904,14300.0
2014-08-18 11:45:00,53.07,53.1,53.07,53.1,5800.0,40.5904,40.6133,40.5904,40.6133,5800.0
2014-08-18 11:50:00,53.1,53.12,53.08,53.11,4100.0,40.6133,40.6286,40.598,40.621,4100.0
2014-08-18 11:55:00,53.11,53.12,53.09,53.09,9700.0,40.621,40.6286,40.6057,40.6057,9700.0
2014-08-18 12:00:00,53.09,53.16,53.09,53.15,27700.0,40.6057,40.6592,40.6057,40.6516,27700.0
2014-08-18 12:05:00,53.14,53.16,53.12,53.14,21900.0,40.6439,40.6592,40.6286,40.6439,21900.0
2014-08-18 12:10:00,53.16,53.17,53.14,53.17,6700.0,40.6592,40.6669,40.6439,40.6669,6700.0
2014-08-18 12:15:00,53.16,53.19,53.16,53.19,9900.0,40.6592,40.6822,40.6592,40.6822,9900.0
2014-08-18 12:20:00,53.19,53.25,53.19,53.24,12100.0,40.6822,40.728,40.6822,40.7204,12100.0
2014-08-18 12:25:00,53.24,53.27,53.23,53.27,20200.0,40.7204,40.7433,40.7127,40.7433,20200.0
2014-08-18 12:30:00,53.27,53.3,53.26,53.28,8200.0,40.7433,40.7663,40.7357,40.751,8200.0
2014-08-18 12:35:00,53.27,53.34,53.27,53.34,24900.0,40.7433,40.7969,40.7433,40.7969,24900.0
2014-08-18 12:40:00,53.34,53.56,53.33,53.52,270300.0,40.7969,40.9651,40.7892,40.9346,270300.0
2014-08-18 12:45:00,53.52,53.64,53.48,53.53,176100.0,40.9346,41.0263,40.904,40.9422,176100.0
2014-08-18 12:50:00,53.53,53.54,53.43,53.43,48200.0,40.9422,40.9499,40.8657,40.8657,48200.0
2014-08-18 12:55:00,53.43,53.49,53.43,53.47,26700.0,40.8657,40.9116,40.8657,40.8963,26700.0
2014-08-18 13:00:00,53.47,53.47,53.38,53.38,15100.0,40.8963,40.8963,40.8275,40.8275,15100.0
2014-08-18 13:05:00,53.38,53.45,53.38,53.45,14300.0,40.8275,40.881,40.8275,40.881,14300.0
2014-08-18 13:10:00,53.45,53.45,53.35,53.35,15300.0,40.881,40.881,40.8045,40.8045,15300.0
2014-08-18 13:15:00,53.35,53.41,53.34,53.39,35900.0,40.8045,40.8504,40.7969,40.8351,35900.0
2014-08-18 13:20:00,53.4,53.41,53.38,53.41,22900.0,40.8428,40.8504,40.8275,40.8504,22900.0
2014-08-18 13:25:00,53.4,53.45,53.37,53.45,24500.0,40.8428,40.881,40.8198,40.881,24500.0
2014-08-18 13:30:00,53.45,53.45,53.41,53.43,12200.0,40.881,40.881,40.8504,40.8657,12200.0
2014-08-18 13:35:00,53.42,53.43,53.37,53.38,13100.0,40.8581,40.8657,40.8198,40.8275,13100.0
2014-08-18 13:40:00,53.39,53.4,53.37,53.37,10500.0,40.8351,40.8428,40.8198,40.8198,10500.0
2014-08-18 13:45:00,53.37,53.38,53.37,53.38,6800.0,40.8198,40.8275,40.8198,40.8275,6800.0
2014-08-18 13:50:00,53.37,53.39,53.35,53.36,13200.0,40.8198,40.8351,40.8045,40.8122,13200.0
2014-08-18 13:55:00,53.37,53.37,53.36,53.36,7000.0,40.8198,40.8198,40.8122,40.8122,7000.0
2014-08-18 14:00:00,53.37,53.42,53.36,53.41,15500.0,40.8198,40.8581,40.8122,40.8504,15500.0
2014-08-18 14:05:00,53.42,53.44,53.4,53.44,18900.0,40.8581,40.8734,40.8428,40.8734,18900.0
2014-08-18 14:10:00,53.43,53.44,53.39,53.41,8000.0,40.8657,40.8734,40.8351,40.8504,8000.0
2014-08-18 14:15:00,53.41,53.43,53.4,53.4,13100.0,40.8504,40.8657,40.8428,40.8428,13100.0
2014-08-18 14:20:00,53.4,53.41,53.39,53.39,10200.0,40.8428,40.8504,40.8351,40.8351,10200.0
2014-08-18 14:25:00,53.39,53.4,53.37,53.4,8500.0,40.8351,40.8428,40.8198,40.8428,8500.0
2014-08-18 14:30:00,53.39,53.43,53.39,53.41,9700.0,40.8351,40.8657,40.8351,40.8504,9700.0
2014-08-18 14:35:00,53.41,53.41,53.39,53.39,15800.0,40.8504,40.8504,40.8351,40.8351,15800.0
2014-08-18 14:40:00,53.39,53.39,53.36,53.38,39100.0,40.8351,40.8351,40.8122,40.8275,39100.0
2014-08-18 14:45:00,53.39,53.47,53.38,53.45,49200.0,40.8351,40.8963,40.8275,40.881,49200.0
2014-08-18 14:50:00,53.44,53.46,53.43,53.45,14900.0,40.8734,40.8887,40.8657,40.881,14900.0
2014-08-18 14:55:00,53.45,53.47,53.44,53.46,12400.0,40.881,40.8963,40.8734,40.8887,12400.0
2014-08-18 15:00:00,53.47,53.52,53.46,53.51,19400.0,40.8963,40.9346,40.8887,40.9269,19400.0
2014-08-18 15:05:00,53.51,53.54,53.51,53.54,17200.0,40.9269,40.9499,40.9269,40.9499,17200.0
2014-08-18 15:10:00,53.54,53.6,53.54,53.57,34700.0,40.9499,40.9957,40.9499,40.9728,34700.0
2014-08-18 15:15:00,53.56,53.57,53.51,53.54,23800.0,40.9651,40.9728,40.9269,40.9499,23800.0
2014-08-18 15:20:00,53.54,53.54,53.52,53.52,15700.0,40.9499,40.9499,40.9346,40.9346,15700.0
2014-08-18 15:25:00,53.53,53.54,53.49,53.5,30900.0,40.9422,40.9499,40.9116,40.9193,30900.0
2014-08-18 15:30:00,53.5,53.56,53.5,53.56,24500.0,40.9193,40.9651,40.9193,40.9651,24500.0
2014-08-18 15:35:00,53.55,53.59,53.55,53.58,29400.0,40.9575,40.9881,40.9575,40.9804,29400.0
2014-08-18 15:40:00,53.59,53.6,53.57,53.58,45200.0,40.9881,40.9957,40.9728,40.9804,45200.0
2014-08-18 15:45:00,53.59,53.6,53.58,53.59,51400.0,40.9881,40.9957,40.9804,40.9881,51400.0
2014-08-18 15:50:00,53.59,53.63,53.59,53.62,96400.0,40.9881,41.0187,40.9881,41.011,96400.0
2014-08-18 15:55:00,53.62,53.66,53.59,53.66,215200.0,41.011,41.0416,40.9881,41.0416,215200.0
2014-08-19 09:30:00,53.81,53.97,53.63,53.91,68200.0,41.1564,41.2787,41.0187,41.2328,68200.0
2014-08-19 09:35:00,53.9,54.15,53.77,53.84,82100.0,41.2252,41.4164,41.1258,41.1793,82100.0
2014-08-19 09:40:00,53.86,54.02,53.85,53.94,32500.0,41.1946,41.317,41.187,41.2558,32500.0
2014-08-19 09:45:00,53.92,53.96,53.84,53.94,23500.0,41.2405,41.2711,41.1793,41.2558,23500.0
2014-08-19 09:50:00,53.92,54.03,53.92,54.03,15800.0,41.2405,41.3246,41.2405,41.3246,15800.0
2014-08-19 09:55:00,54.02,54.09,54.0,54.02,18500.0,41.317,41.3705,41.3017,41.317,18500.0
2014-08-19 10:00:00,54.0,54.04,53.99,54.02,21100.0,41.3017,41.3323,41.294,41.317,21100.0
2014-08-19 10:05:00,54.01,54.06,53.99,54.02,19500.0,41.3093,41.3476,41.294,41.317,19500.0
2014-08-19 10:10:00,54.02,54.1,54.02,54.08,12400.0,41.317,41.3782,41.317,41.3629,12400.0
2014-08-19 10:15:00,54.1,54.13,54.04,54.1,23100.0,41.3782,41.4011,41.3323,41.3782,23100.0
2014-08-19 10:20:00,54.11,54.16,54.06,54.14,34500.0,41.3858,41.4241,41.3476,41.4088,34500.0
2014-08-19 10:25:00,54.14,54.2,54.13,54.18,16600.0,41.4088,41.4546,41.4011,41.4394,16600.0
2014-08-19 10:30:00,54.18,54.2,54.13,54.14,24300.0,41.4394,41.4546,41.4011,41.4088,24300.0
2014-08-19 10:35:00,54.15,54.23,54.13,54.22,22600.0,41.4164,41.4776,41.4011,41.4699,22600.0
2014-08-19 10:40:00,54.22,54.22,54.2,54.22,18600.0,41.4699,41.4699,41.4546,41.4699,18600.0
2014-08-19 10:45:00,54.22,54.24,54.21,54.23,13400.0,41.4699,41.4852,41.4623,41.4776,13400.0
2014-08-19 10:50:00,54.22,54.23,54.2,54.21,16100.0,41.4699,41.4776,41.4546,41.4623,16100.0
2014-08-19 10:55:00,54.22,54.22,54.14,54.14,25100.0,41.4699,41.4699,41.4088,41.4088,25100.0
2014-08-19 11:00:00,54.13,54.14,54.06,54.06,20100.0,41.4011,41.4088,41.3476,41.3476,20100.0
2014-08-19 11:05:00,54.05,54.05,54.02,54.02,24400.0,41.3399,41.3399,41.317,41.317,24400.0
2014-08-19 11:10:00,54.03,54.06,54.02,54.04,25900.0,41.3246,41.3476,41.317,41.3323,25900.0
2014-08-19 11:15:00,54.04,54.05,54.02,54.03,16400.0,41.3323,41.3399,41.317,41.3246,16400.0
2014-08-19 11:20:00,54.03,54.04,54.0,54.01,24300.0,41.3246,41.3323,41.3017,41.3093,24300.0
2014-08-19 11:25:00,54.01,54.04,53.99,54.04,30000.0,41.3093,41.3323,41.294,41.3323,30000.0
2014-08-19 11:30:00,54.05,54.05,53.98,53.99,28100.0,41.3399,41.3399,41.2864,41.294,28100.0
2014-08-19 11:35:00,54.01,54.03,53.92,53.92,14400.0,41.3093,41.3246,41.2405,41.2405,14400.0
2014-08-19 11:40:00,53.92,53.94,53.9,53.93,11900.0,41.2405,41.2558,41.2252,41.2481,11900.0
2014-08-19 11:45:00,53.94,53.94,53.9,53.93,10400.0,41.2558,41.2558,41.2252,41.2481,10400.0
2014-08-19 11:50:00,53.93,53.98,53.92,53.98,19300.0,41.2481,41.2864,41.2405,41.2864,19300.0
2014-08-19 11:55:00,53.98,53.99,53.97,53.98,12600.0,41.2864,41.294,41.2787,41.2864,12600.0
2014-08-19 12:00:00,53.98,54.04,53.98,54.03,11900.0,41.2864,41.3323,41.2864,41.3246,11900.0
2014-08-19 12:05:00,54.04,54.04,54.01,54.03,14700.0,41.3323,41.3323,41.3093,41.3246,14700.0
2014-08-19 12:10:00,54.03,54.03,53.96,53.98,11900.0,41.3246,41.3246,41.2711,41.2864,11900.0
2014-08-19 12:15:00,53.98,53.98,53.91,53.92,9700.0,41.2864,41.2864,41.2328,41.2405,9700.0
2014-08-19 12:20:00,53.92,53.98,53.92,53.98,10000.0,41.2405,41.2864,41.2405,41.2864,10000.0
2014-08-19 12:25:00,53.98,54.04,53.98,54.04,4000.0,41.2864,41.3323,41.2864,41.3323,4000.0
2014-08-19 12:30:00,54.04,54.28,54.02,54.14,96000.0,41.3323,41.5158,41.317,41.4088,96000.0
2014-08-19 12:35:00,54.13,54.13,54.05,54.06,7900.0,41.4011,41.4011,41.3399,41.3476,7900.0
2014-08-19 12:40:00,54.06,54.09,54.05,54.09,4900.0,41.3476,41.3705,41.3399,41.3705,4900.0
2014-08-19 12:45:00,54.09,54.12,54.07,54.08,7300.0,41.3705,41.3935,41.3552,41.3629,7300.0
2014-08-19 12:50:00,54.09,54.11,54.06,54.06,12100.0,41.3705,41.3858,41.3476,41.3476,12100.0
2014-08-19 12:55:00,54.06,54.09,54.06,54.09,3700.0,41.3476,41.3705,41.3476,41.3705,3700.0
2014-08-19 13:00:00,54.09,54.12,54.08,54.11,6000.0,41.3705,41.3935,41.3629,41.3858,6000.0
2014-08-19 13:05:00,54.11,54.12,54.1,54.11,5000.0,41.3858,41.3935,41.3782,41.3858,5000.0
2014-08-19 13:10:00,54.11,54.12,54.1,54.11,5100.0,41.3858,41.3935,41.3782,41.3858,5100.0
2014-08-19 13:15:00,54.12,54.13,53.99,54.0,24800.0,41.3935,41.4011,41.294,41.3017,24800.0
2014-08-19 13:20:00,54.0,54.0,53.94,53.94,17100.0,41.3017,41.3017,41.2558,41.2558,17100.0
2014-08-19 13:25:00,53.95,53.96,53.94,53.96,3800.0,41.2634,41.2711,41.2558,41.2711,3800.0
2014-08-19 13:30:00,53.96,53.96,53.92,53.94,18300.0,41.2711,41.2711,41.2405,41.2558,18300.0
2014-08-19 13:35:00,53.94,53.97,53.94,53.97,17500.0,41.2558,41.2787,41.2558,41.2787,17500.0
2014-08-19 13:40:00,53.97,53.98,53.95,53.95,13400.0,41.2787,41.2864,41.2634,41.2634,13400.0
2014-08-19 13:45:00,53.96,53.98,53.9,53.91,29200.0,41.2711,41.2864,41.2252,41.2328,29200.0
2014-08-19 13:50:00,53.91,53.95,53.9,53.93,9500.0,41.2328,41.2634,41.2252,41.2481,9500.0
2014-08-19 13:55:00,53.92,53.96,53.91,53.94,21700.0,41.2405,41.2711,41.2328,41.2558,21700.0
2014-08-19 14:00:00,53.95,53.96,53.92,53.95,12900.0,41.2634,41.2711,41.2405,41.2634,12900.0
2014-08-19 14:05:00,53.94,53.95,53.9,53.92,28000.0,41.2558,41.2634,41.2252,41.2405,28000.0
2014-08-19 14:10:00,53.91,53.94,53.91,53.93,16500.0,41.2328,41.2558,41.2328,41.2481,16500.0
2014-08-19 14:15:00,53.93,53.93,53.91,53.93,24000.0,41.2481,41.2481,41.2328,41.2481,24000.0
2014-08-19 14:20:00,53.92,53.95,53.92,53.94,14700.0,41.2405,41.2634,41.2405,41.2558,14700.0
2014-08-19 14:25:00,53.94,53.99,53.93,53.93,20600.0,41.2558,41.294,41.2481,41.2481,20600.0
2014-08-19 14:30:00,53.93,53.95,53.92,53.95,22500.0,41.2481,41.2634,41.2405,41.2634,22500.0
2014-08-19 14:35:00,53.95,53.95,53.93,53.93,6800.0,41.2634,41.2634,41.2481,41.2481,6800.0
2014-08-19 14:40:00,53.93,53.96,53.93,53.96,12200.0,41.2481,41.2711,41.2481,41.2711,12200.0
2014-08-19 14:45:00,53.96,53.96,53.92,53.94,22800.0,41.2711,41.2711,41.2405,41.2558,22800.0
2014-08-19 14:50:00,53.93,53.95,53.93,53.93,12600.0,41.2481,41.2634,41.2481,41.2481,12600.0
2014-08-19 14:55:00,53.93,53.95,53.92,53.94,11600.0,41.2481,41.2634,41.2405,41.2558,11600.0
2014-08-19 15:00:00,53.95,53.96,53.94,53.96,11900.0,41.2634,41.2711,41.2558,41.2711,11900.0
2014-08-19 15:05:00,53.96,53.96,53.95,53.95,9100.0,41.2711,41.2711,41.2634,41.2634,9100.0
2014-08-19 15:10:00,53.96,53.97,53.95,53.97,13800.0,41.2711,41.2787,41.2634,41.2787,13800.0
2014-08-19 15:15:00,53.97,53.99,53.95,53.95,27300.0,41.2787,41.294,41.2634,41.2634,27300.0
2014-08-19 15:20:00,53.96,54.0,53.95,53.98,16400.0,41.2711,41.3017,41.2634,41.2864,16400.0
2014-08-19 15:25:00,53.99,54.0,53.97,54.0,27000.0,41.294,41.3017,41.2787,41.3017,27000.0
2014-08-19 15:30:00,54.0,54.0,53.96,53.98,16600.0,41.3017,41.3017,41.2711,41.2864,16600.0
2014-08-19 15:35:00,53.98,53.98,53.95,53.97,34900.0,41.2864,41.2864,41.2634,41.2787,34900.0
2014-08-19 15:40:00,53.97,53.97,53.96,53.97,20100.0,41.2787,41.2787,41.2711,41.2787,20100.0
2014-08-19 15:45:00,53.96,53.97,53.96,53.96,73400.0,41.2711,41.2787,41.2711,41.2711,73400.0
2014-08-19 15:50:00,53.97,53.99,53.96,53.98,70600.0,41.2787,41.294,41.2711,41.2864,70600.0
2014-08-19 15:55:00,53.98,54.02,53.98,54.0,145900.0,41.2864,41.317,41.2864,41.3017,145900.0
2014-08-20 09:30:00,53.9,54.0,53.75,53.93,32100.0,41.2252,41.3017,41.1105,41.2481,32100.0
2014-08-20 09:35:00,53.98,54.19,53.85,54.13,15100.0,41.2864,41.447,41.187,41.4011,15100.0
2014-08-20 09:40:00,54.14,54.23,54.04,54.21,16600.0,41.4088,41.4776,41.3323,41.4623,16600.0
2014-08-20 09:45:00,54.2,54.27,54.16,54.21,10700.0,41.4546,41.5082,41.4241,41.4623,10700.0
2014-08-20 09:50:00,54.21,54.33,54.19,54.3,22400.0,41.4623,41.5541,41.447,41.5311,22400.0
2014-08-20 09:55:00,54.3,54.39,54.23,54.25,28200.0,41.5311,41.6,41.4776,41.4929,28200.0
2014-08-20 10:00:00,54.25,54.25,54.17,54.21,11200.0,41.4929,41.4929,41.4317,41.4623,11200.0
2014-08-20 10:05:00,54.22,54.24,54.16,54.16,12200.0,41.4699,41.4852,41.4241,41.4241,12200.0
2014-08-20 10:10:00,54.16,54.16,54.04,54.09,21300.0,41.4241,41.4241,41.3323,41.3705,21300.0
2014-08-20 10:15:00,54.07,54.07,54.01,54.05,6300.0,41.3552,41.3552,41.3093,41.3399,6300.0
2014-08-20 10:20:00,54.03,54.09,54.02,54.09,13200.0,41.3246,41.3705,41.317,41.3705,13200.0
2014-08-20 10:25:00,54.09,54.09,54.05,54.06,17200.0,41.3705,41.3705,41.3399,41.3476,17200.0
2014-08-20 10:30:00,54.07,54.14,54.06,54.13,33100.0,41.3552,41.4088,41.3476,41.4011,33100.0
2014-08-20 10:35:00,54.12,54.13,54.06,54.06,16700.0,41.3935,41.4011,41.3476,41.3476,16700.0
2014-08-20 10:40:00,54.06,54.09,54.05,54.06,25300.0,41.3476,41.3705,41.3399,41.3476,25300.0
2014-08-20 10:45:00,54.07,54.12,54.06,54.09,11900.0,41.3552,41.3935,41.3476,41.3705,11900.0
2014-08-20 10:50:00,54.1,54.1,54.07,54.07,46400.0,41.3782,41.3782,41.3552,41.3552,46400.0
2014-08-20 10:55:00,54.07,54.07,54.01,54.03,14100.0,41.3552,41.3552,41.3093,41.3246,14100.0
2014-08-20 11:00:00,54.03,54.05,54.03,54.05,4500.0,41.3246,41.3399,41.3246,41.3399,4500.0
2014-08-20 11:05:00,54.04,54.06,54.04,54.05,5200.0,41.3323,41.3476,41.3323,41.3399,5200.0
2014-08-20 11:10:00,54.07,54.08,54.03,54.05,5400.0,41.3552,41.3629,41.3246,41.3399,5400.0
2014-08-20 11:15:00,54.05,54.05,53.99,54.04,14100.0,41.3399,41.3399,41.294,41.3323,14100.0
2014-08-20 11:20:00,54.04,54.07,54.02,54.07,4100.0,41.3323,41.3552,41.317,41.3552,4100.0
2014-08-20 11:25:00,54.05,54.07,54.02,54.02,5600.0,41.3399,41.3552,41.317,41.317,5600.0
2014-08-20 11:30:00,54.04,54.07,54.03,54.04,17900.0,41.3323,41.3552,41.3246,41.3323,17900.0
2014-08-20 11:35:00,54.06,54.15,54.06,54.15,10600.0,41.3476,41.4164,41.3476,41.4164,10600.0
2014-08-20 11:40:00,54.14,54.14,54.12,54.12,3400.0,41.4088,41.4088,41.3935,41.3935,3400.0
2014-08-20 11:45:00,54.11,54.13,54.08,54.08,9700.0,41.3858,41.4011,41.3629,41.3629,9700.0
2014-08-20 11:50:00,54.09,54.11,54.08,54.08,3100.0,41.3705,41.3858,41.3629,41.3629,3100.0
2014-08-20 11:55:00,54.08,54.12,54.08,54.09,15000.0,41.3629,41.3935,41.3629,41.3705,15000.0
2014-08-20 12:00:00,54.09,54.09,54.06,54.07,3200.0,41.3705,41.3705,41.3476,41.3552,3200.0
2014-08-20 12:05:00,54.08,54.08,54.06,54.07,1900.0,41.3629,41.3629,41.3476,41.3552,1900.0
2014-08-20 12:10:00,54.07,54.07,54.02,54.02,10600.0,41.3552,41.3552,41.317,41.317,10600.0
2014-08-20 12:15:00,54.02,54.02,54.0,54.02,4800.0,41.317,41.317,41.3017,41.317,4800.0
2014-08-20 12:20:00,54.03,54.08,54.03,54.07,7300.0,41.3246,41.3629,41.3246,41.3552,7300.0
2014-08-20 12:25:00,54.07,54.09,54.07,54.09,3200.0,41.3552,41.3705,41.3552,41.3705,3200.0
2014-08-20 12:30:00,54.1,54.1,54.08,54.09,4300.0,41.3782,41.3782,41.3629,41.3705,4300.0
2014-08-20 12:35:00,54.09,54.1,54.05,54.05,3800.0,41.3705,41.3782,41.3399,41.3399,3800.0
2014-08-20 12:40:00,54.07,54.07,54.05,54.05,5700.0,41.3552,41.3552,41.3399,41.3399,5700.0
2014-08-20 12:45:00,54.05,54.06,54.05,54.05,2000.0,41.3399,41.3476,41.3399,41.3399,2000.0
2014-08-20 12:50:00,54.05,54.06,54.04,54.05,8400.0,41.3399,41.3476,41.3323,41.3399,8400.0
2014-08-20 12:55:00,54.05,54.05,54.04,54.04,1000.0,41.3399,41.3399,41.3323,41.3323,1000.0
2014-08-20 13:00:00,54.04,54.08,54.04,54.07,6900.0,41.3323,41.3629,41.3323,41.3552,6900.0
2014-08-20 13:05:00,54.08,54.11,54.08,54.1,5300.0,41.3629,41.3858,41.3629,41.3782,5300.0
2014-08-20 13:10:00,54.1,54.12,54.1,54.12,2200.0,41.3782,41.3935,41.3782,41.3935,2200.0
2014-08-20 13:15:00,54.12,54.22,54.12,54.22,14300.0,41.3935,41.4699,41.3935,41.4699,14300.0
2014-08-20 13:20:00,54.23,54.23,54.19,54.19,8400.0,41.4776,41.4776,41.447,41.447,8400.0
2014-08-20 13:25:00,54.18,54.19,54.16,54.17,6000.0,41.4394,41.447,41.4241,41.4317,6000.0
2014-08-20 13:30:00,54.17,54.17,54.15,54.16,4000.0,41.4317,41.4317,41.4164,41.4241,4000.0
2014-08-20 13:35:00,54.16,54.16,54.11,54.13,10700.0,41.4241,41.4241,41.3858,41.4011,10700.0
2014-08-20 13:40:00,54.12,54.16,54.12,54.13,5800.0,41.3935,41.4241,41.3935,41.4011,5800.0
2014-08-20 13:45:00,54.13,54.14,54.11,54.11,4300.0,41.4011,41.4088,41.3858,41.3858,4300.0
2014-08-20 13:50:00,54.1,54.1,54.08,54.08,10900.0,41.3782,41.3782,41.3629,41.3629,10900.0
2014-08-20 13:55:00,54.09,54.1,54.07,54.09,4500.0,41.3705,41.3782,41.3552,41.3705,4500.0
2014-08-20 14:00:00,54.08,54.09,53.96,53.96,27200.0,41.3629,41.3705,41.2711,41.2711,27200.0
2014-08-20 14:05:00,53.97,53.97,53.86,53.92,22100.0,41.2787,41.2787,41.1946,41.2405,22100.0
2014-08-20 14:10:00,53.92,54.0,53.89,53.91,12500.0,41.2405,41.3017,41.2175,41.2328,12500.0
2014-08-20 14:15:00,53.91,53.96,53.89,53.94,14000.0,41.2328,41.2711,41.2175,41.2558,14000.0
2014-08-20 14:20:00,53.94,54.01,53.93,53.99,11900.0,41.2558,41.3093,41.2481,41.294,11900.0
2014-08-20 14:25:00,54.0,54.02,53.98,53.99,7000.0,41.3017,41.317,41.2864,41.294,7000.0
2014-08-20 14:30:00,53.99,54.04,53.99,54.04,6100.0,41.294,41.3323,41.294,41.3323,6100.0
2014-08-20 14:35:00,54.04,54.11,54.04,54.11,9200.0,41.3323,41.3858,41.3323,41.3858,9200.0
2014-08-20 14:40:00,54.11,54.13,54.1,54.13,16600.0,41.3858,41.4011,41.3782,41.4011,16600.0
2014-08-20 14:45:00,54.13,54.19,54.13,54.19,11100.0,41.4011,41.447,41.4011,41.447,11100.0
2014-08-20 14:50:00,54.18,54.21,54.17,54.21,15500.0,41.4394,41.4623,41.4317,41.4623,15500.0
2014-08-20 14:55:00,54.2,54.21,54.19,54.2,6600.0,41.4546,41.4623,41.447,41.4546,6600.0
2014-08-20 15:00:00,54.2,54.25,54.19,54.22,17000.0,41.4546,41.4929,41.447,41.4699,17000.0
2014-08-20 15:05:00,54.21,54.22,54.2,54.21,12400.0,41.4623,41.4699,41.4546,41.4623,12400.0
2014-08-20 15:10:00,54.2,54.21,54.17,54.19,17900.0,41.4546,41.4623,41.4317,41.447,17900.0
2014-08-20 15:15:00,54.19,54.21,54.16,54.2,19400.0,41.447,41.4623,41.4241,41.4546,19400.0
2014-08-20 15:20:00,54.2,54.24,54.2,54.23,16100.0,41.4546,41.4852,41.4546,41.4776,16100.0
2014-08-20 15:25:00,54.23,54.23,54.18,54.18,13100.0,41.4776,41.4776,41.4394,41.4394,13100.0
2014-08-20 15:30:00,54.19,54.19,54.17,54.19,8500.0,41.447,41.447,41.4317,41.447,8500.0
2014-08-20 15:35:00,54.19,54.19,54.16,54.18,15500.0,41.447,41.447,41.4241,41.4394,15500.0
2014-08-20 15:40:00,54.17,54.19,54.15,54.16,15000.0,41.4317,41.447,41.4164,41.4241,15000.0
2014-08-20 15:45:00,54.15,54.16,54.11,54.12,27200.0,41.4164,41.4241,41.3858,41.3935,27200.0
2014-08-20 15:50:00,54.13,54.14,54.1,54.11,35700.0,41.4011,41.4088,41.3782,41.3858,35700.0
2014-08-20 15:55:00,54.11,54.11,54.05,54.06,60000.0,41.3858,41.3858,41.3399,41.3476,60000.0
2014-08-21 09:30:00,53.95,53.95,53.69,53.72,41600.0,41.2634,41.2634,41.0646,41.0875,41600.0
2014-08-21 09:35:00,53.69,53.7,53.59,53.63,24100.0,41.0646,41.0722,40.9881,41.0187,24100.0
2014-08-21 09:40:00,53.63,53.68,53.6,53.64,17100.0,41.0187,41.0569,40.9957,41.0263,17100.0
2014-08-21 09:45:00,53.67,53.73,53.65,53.7,6300.0,41.0493,41.0952,41.034,41.0722,6300.0
2014-08-21 09:50:00,53.67,53.8,53.66,53.77,9000.0,41.0493,41.1487,41.0416,41.1258,9000.0
2014-08-21 09:55:00,53.74,53.8,53.74,53.77,9800.0,41.1028,41.1487,41.1028,41.1258,9800.0
2014-08-21 10:00:00,53.79,53.82,53.77,53.79,10300.0,41.1411,41.164,41.1258,41.1411,10300.0
2014-08-21 10:05:00,53.78,53.78,53.63,53.64,29300.0,41.1334,41.1334,41.0187,41.0263,29300.0
2014-08-21 10:10:00,53.66,53.67,53.61,53.67,22000.0,41.0416,41.0493,41.0034,41.0493,22000.0
2014-08-21 10:15:00,53.67,53.72,53.63,53.7,22100.0,41.0493,41.0875,41.0187,41.0722,22100.0
2014-08-21 10:20:00,53.68,53.7,53.65,53.7,10600.0,41.0569,41.0722,41.034,41.0722,10600.0
2014-08-21 10:25:00,53.69,53.72,53.69,53.71,7300.0,41.0646,41.0875,41.0646,41.0799,7300.0
2014-08-21 10:30:00,53.71,53.76,53.69,53.76,6600.0,41.0799,41.1181,41.0646,41.1181,6600.0
2014-08-21 10:35:00,53.76,53.85,53.76,53.85,11000.0,41.1181,41.187,41.1181,41.187,11000.0
2014-08-21 10:40:00,53.85,53.9,53.83,53.84,31300.0,41.187,41.2252,41.1717,41.1793,31300.0
2014-08-21 10:45:00,53.83,53.85,53.76,53.8,14200.0,41.1717,41.187,41.1181,41.1487,14200.0
2014-08-21 10:50:00,53.8,53.8,53.73,53.76,4800.0,41.1487,41.1487,41.0952,41.1181,4800.0
2014-08-21 10:55:00,53.77,53.81,53.75,53.75,6200.0,41.1258,41.1564,41.1105,41.1105,6200.0
2014-08-21 11:00:00,53.75,53.83,53.75,53.83,10300.0,41.1105,41.1717,41.1105,41.1717,10300.0
2014-08-21 11:05:00,53.83,53.85,53.78,53.79,6000.0,41.1717,41.187,41.1334,41.1411,6000.0
2014-08-21 11:10:00,53.79,53.88,53.79,53.84,3600.0,41.1411,41.2099,41.1411,41.1793,3600.0
2014-08-21 11:15:00,53.84,53.86,53.82,53.84,4300.0,41.1793,41.1946,41.164,41.1793,4300.0
2014-08-21 11:20:00,53.83,53.85,53.81,53.84,8600.0,41.1717,41.187,41.1564,41.1793,8600.0
2014-08-21 11:25:00,53.84,53.84,53.79,53.79,20500.0,41.1793,41.1793,41.1411,41.1411,20500.0
2014-08-21 11:30:00,53.8,53.81,53.76,53.81,9300.0,41.1487,41.1564,41.1181,41.1564,9300.0
2014-08-21 11:35:00,53.83,53.91,53.83,53.91,4400.0,41.1717,41.2328,41.1717,41.2328,4400.0
2014-08-21 11:40:00,53.9,53.92,53.86,53.86,6600.0,41.2252,41.2405,41.1946,41.1946,6600.0
2014-08-21 11:45:00,53.85,53.87,53.81,53.82,6300.0,41.187,41.2023,41.1564,41.164,6300.0
2014-08-21 11:50:00,53.82,53.85,53.81,53.85,3200.0,41.164,41.187,41.1564,41.187,3200.0
2014-08-21 11:55:00,53.84,53.88,53.84,53.85,2300.0,41.1793,41.2099,41.1793,41.187,2300.0
2014-08-21 12:00:00,53.84,53.85,53.82,53.84,6100.0,41.1793,41.187,41.164,41.1793,6100.0
2014-08-21 12:05:00,53.85,53.87,53.83,53.84,8700.0,41.187,41.2023,41.1717,41.1793,8700.0
2014-08-21 12:10:00,53.84,53.87,53.82,53.85,4000.0,41.1793,41.2023,41.164,41.187,4000.0
2014-08-21 12:15:00,53.85,53.89,53.85,53.88,3500.0,41.187,41.2175,41.187,41.2099,3500.0
2014-08-21 12:20:00,53.87,53.89,53.84,53.86,6000.0,41.2023,41.2175,41.1793,41.1946,6000.0
2014-08-21 12:25:00,53.86,53.86,53.81,53.82,5200.0,41.1946,41.1946,41.1564,41.164,5200.0
2014-08-21 12:30:00,53.82,53.83,53.79,53.79,2800.0,41.164,41.1717,41.1411,41.1411,2800.0
2014-08-21 12:35:00,53.79,53.79,53.75,53.79,7300.0,41.1411,41.1411,41.1105,41.1411,7300.0
2014-08-21 12:40:00,53.77,53.78,53.75,53.77,11900.0,41.1258,41.1334,41.1105,41.1258,11900.0
2014-08-21 12:45:00,53.77,53.79,53.76,53.78,4300.0,41.1258,41.1411,41.1181,41.1334,4300.0
2014-08-21 12:50:00,53.78,53.79,53.76,53.78,5400.0,41.1334,41.1411,41.1181,41.1334,5400.0
2014-08-21 12:55:00,53.78,53.79,53.76,53.79,6800.0,41.1334,41.1411,41.1181,41.1411,6800.0
2014-08-21 13:00:00,53.8,53.8,53.79,53.8,2400.0,41.1487,41.1487,41.1411,41.1487,2400.0
2014-08-21 13:05:00,53.79,53.81,53.77,53.8,7300.0,41.1411,41.1564,41.1258,41.1487,7300.0
2014-08-21 13:10:00,53.8,53.84,53.79,53.83,14800.0,41.1487,41.1793,41.1411,41.1717,14800.0
2014-08-21 13:15:00,53.84,53.96,53.84,53.95,21700.0,41.1793,41.2711,41.1793,41.2634,21700.0
2014-08-21 13:20:00,53.95,53.98,53.94,53.98,10300.0,41.2634,41.2864,41.2558,41.2864,10300.0
2014-08-21 13:25:00,53.99,54.01,53.98,54.01,4600.0,41.294,41.3093,41.2864,41.3093,4600.0
2014-08-21 13:30:00,54.01,54.02,53.96,53.96,10000.0,41.3093,41.317,41.2711,41.2711,10000.0
2014-08-21 13:35:00,53.97,53.97,53.94,53.96,18300.0,41.2787,41.2787,41.2558,41.2711,18300.0
2014-08-21 13:40:00,53.97,53.97,53.94,53.95,17400.0,41.2787,41.2787,41.2558,41.2634,17400.0
2014-08-21 13:45:00,53.94,53.96,53.93,53.95,10000.0,41.2558,41.2711,41.2481,41.2634,10000.0
2014-08-21 13:50:00,53.95,53.96,53.94,53.96,12300.0,41.2634,41.2711,41.2558,41.2711,12300.0
2014-08-21 13:55:00,53.96,53.99,53.95,53.95,26600.0,41.2711,41.294,41.2634,41.2634,26600.0
2014-08-21 14:00:00,53.94,53.96,53.93,53.93,9500.0,41.2558,41.2711,41.2481,41.2481,9500.0
2014-08-21 14:05:00,53.94,53.94,53.85,53.89,20900.0,41.2558,41.2558,41.187,41.2175,20900.0
2014-08-21 14:10:00,53.9,53.9,53.82,53.84,14100.0,41.2252,41.2252,41.164,41.1793,14100.0
2014-08-21 14:15:00,53.85,53.85,53.82,53.82,6700.0,41.187,41.187,41.164,41.164,6700.0
2014-08-21 14:20:00,53.82,53.85,53.82,53.85,5700.0,41.164,41.187,41.164,41.187,5700.0
2014-08-21 14:25:00,53.85,53.85,53.81,53.81,6900.0,41.187,41.187,41.1564,41.1564,6900.0
2014-08-21 14:30:00,53.81,53.82,53.8,53.8,6100.0,41.1564,41.164,41.1487,41.1487,6100.0
2014-08-21 14:35:00,53.8,53.83,53.8,53.83,5100.0,41.1487,41.1717,41.1487,41.1717,5100.0
2014-08-21 14:40:00,53.83,53.83,53.81,53.81,13200.0,41.1717,41.1717,41.1564,41.1564,13200.0
2014-08-21 14:45:00,53.81,53.82,53.77,53.8,13300.0,41.1564,41.164,41.1258,41.1487,13300.0
2014-08-21 14:50:00,53.8,53.82,53.75,53.77,25800.0,41.1487,41.164,41.1105,41.1258,25800.0
2014-08-21 14:55:00,53.77,53.78,53.74,53.78,12800.0,41.1258,41.1334,41.1028,41.1334,12800.0
2014-08-21 15:00:00,53.77,53.8,53.77,53.79,5900.0,41.1258,41.1487,41.1258,41.1411,5900.0
2014-08-21 15:05:00,53.79,53.8,53.77,53.77,9000.0,41.1411,41.1487,41.1258,41.1258,9000.0
2014-08-21 15:10:00,53.77,53.78,53.76,53.77,10800.0,41.1258,41.1334,41.1181,41.1258,10800.0
2014-08-21 15:15:00,53.77,53.77,53.71,53.71,21200.0,41.1258,41.1258,41.0799,41.0799,21200.0
2014-08-21 15:20:00,53.71,53.73,53.71,53.73,13300.0,41.0799,41.0952,41.0799,41.0952,13300.0
2014-08-21 15:25:00,53.72,53.73,53.72,53.73,12000.0,41.0875,41.0952,41.0875,41.0952,12000.0
2014-08-21 15:30:00,53.72,53.74,53.71,53.73,16000.0,41.0875,41.1028,41.0799,41.0952,16000.0
2014-08-21 15:35:00,53.73,53.74,53.7,53.73,19000.0,41.0952,41.1028,41.0722,41.0952,19000.0
2014-08-21 15:40:00,53.72,53.74,53.71,53.71,23400.0,41.0875,41.1028,41.0799,41.0799,23400.0
2014-08-21 15:45:00,53.72,53.74,53.72,53.74,25900.0,41.0875,41.1028,41.0875,41.1028,25900.0
2014-08-21 15:50:00,53.74,53.75,53.73,53.74,30200.0,41.1028,41.1105,41.0952,41.1028,30200.0
2014-08-21 15:55:00,53.75,53.75,53.72,53.74,57700.0,41.1105,41.1105,41.0875,41.1028,57700.0
2014-08-22 09:30:00,53.59,53.7,53.57,53.65,28100.0,40.9881,41.0722,40.9728,41.034,28100.0
2014-08-22 09:35:00,53.67,53.84,53.53,53.82,21100.0,41.0493,41.1793,40.9422,41.164,21100.0
2014-08-22 09:40:00,53.81,53.84,53.7,53.71,11400.0,41.1564,41.1793,41.0722,41.0799,11400.0
2014-08-22 09:45:00,53.68,53.77,53.68,53.75,6600.0,41.0569,41.1258,41.0569,41.1105,6600.0
2014-08-22 09:50:00,53.75,53.78,53.71,53.77,9000.0,41.1105,41.1334,41.0799,41.1258,9000.0
2014-08-22 09:55:00,53.79,53.79,53.72,53.75,5700.0,41.1411,41.1411,41.0875,41.1105,5700.0
2014-08-22 10:00:00,53.75,53.79,53.65,53.65,12700.0,41.1105,41.1411,41.034,41.034,12700.0
2014-08-22 10:05:00,53.66,53.81,53.66,53.81,12800.0,41.0416,41.1564,41.0416,41.1564,12800.0
2014-08-22 10:10:00,53.81,53.81,53.73,53.73,7400.0,41.1564,41.1564,41.0952,41.0952,7400.0
2014-08-22 10:15:00,53.73,53.75,53.62,53.63,5100.0,41.0952,41.1105,41.011,41.0187,5100.0
2014-08-22 10:20:00,53.64,53.66,53.62,53.64,9900.0,41.0263,41.0416,41.011,41.0263,9900.0
2014-08-22 10:25:00,53.65,53.68,53.63,53.68,16000.0,41.034,41.0569,41.0187,41.0569,16000.0
2014-08-22 10:30:00,53.66,53.72,53.66,53.68,15300.0,41.0416,41.0875,41.0416,41.0569,15300.0
2014-08-22 10:35:00,53.65,53.69,53.58,53.61,16100.0,41.034,41.0646,40.9804,41.0034,16100.0
2014-08-22 10:40:00,53.62,53.62,53.54,53.58,9700.0,41.011,41.011,40.9499,40.9804,9700.0
2014-08-22 10:45:00,53.58,53.6,53.56,53.58,2200.0,40.9804,40.9957,40.9651,40.9804,2200.0
2014-08-22 10:50:00,53.58,53.58,53.52,53.55,8100.0,40.9804,40.9804,40.9346,40.9575,8100.0
2014-08-22 10:55:00,53.54,53.57,53.48,53.52,8700.0,40.9499,40.9728,40.904,40.9346,8700.0
2014-08-22 11:00:00,53.52,53.61,53.47,53.59,17500.0,40.9346,41.0034,40.8963,40.9881,17500.0
2014-08-22 11:05:00,53.6,53.63,53.52,53.59,16500.0,40.9957,41.0187,40.9346,40.9881,16500.0
2014-08-22 11:10:00,53.6,53.63,53.59,53.62,7900.0,40.9957,41.0187,40.9881,41.011,7900.0
2014-08-22 11:15:00,53.63,53.63,53.58,53.6,15100.0,41.0187,41.0187,40.9804,40.9957,15100.0
2014-08-22 11:20:00,53.59,53.65,53.57,53.64,9000.0,40.9881,41.034,40.9728,41.0263,9000.0
2014-08-22 11:25:00,53.64,53.74,53.64,53.72,6000.0,41.0263,41.1028,41.0263,41.0875,6000.0
2014-08-22 11:30:00,53.69,53.75,53.69,53.73,7800.0,41.0646,41.1105,41.0646,41.0952,7800.0
2014-08-22 11:35:00,53.73,53.75,53.7,53.73,5900.0,41.0952,41.1105,41.0722,41.0952,5900.0
2014-08-22 11:40:00,53.72,53.74,53.68,53.68,4500.0,41.0875,41.1028,41.0569,41.0569,4500.0
2014-08-22 11:45:00,53.68,53.7,53.67,53.67,2600.0,41.0569,41.0722,41.0493,41.0493,2600.0
2014-08-22 11:50:00,53.69,53.74,53.69,53.7,3300.0,41.0646,41.1028,41.0646,41.0722,3300.0
2014-08-22 11:55:00,53.71,53.75,53.71,53.74,6600.0,41.0799,41.1105,41.0799,41.1028,6600.0
2014-08-22 12:00:00,53.75,53.8,53.75,53.77,7000.0,41.1105,41.1487,41.1105,41.1258,7000.0
2014-08-22 12:05:00,53.78,53.8,53.74,53.8,7300.0,41.1334,41.1487,41.1028,41.1487,7300.0
2014-08-22 12:10:00,53.8,53.81,53.77,53.81,7300.0,41.1487,41.1564,41.1258,41.1564,7300.0
2014-08-22 12:15:00,53.81,53.85,53.8,53.85,6600.0,41.1564,41.187,41.1487,41.187,6600.0
2014-08-22 12:20:00,53.84,53.89,53.83,53.89,5900.0,41.1793,41.2175,41.1717,41.2175,5900.0
2014-08-22 12:25:00,53.89,53.92,53.85,53.89,10600.0,41.2175,41.2405,41.187,41.2175,10600.0
2014-08-22 12:30:00,53.9,53.9,53.86,53.86,5500.0,41.2252,41.2252,41.1946,41.1946,5500.0
2014-08-22 12:35:00,53.87,53.88,53.84,53.85,2300.0,41.2023,41.2099,41.1793,41.187,2300.0
2014-08-22 12:40:00,53.85,53.85,53.81,53.81,5000.0,41.187,41.187,41.1564,41.1564,5000.0
2014-08-22 12:45:00,53.82,53.83,53.77,53.8,11300.0,41.164,41.1717,41.1258,41.1487,11300.0
2014-08-22 12:50:00,53.82,53.83,53.8,53.8,3900.0,41.164,41.1717,41.1487,41.1487,3900.0
2014-08-22 12:55:00,53.81,53.81,53.77,53.79,3200.0,41.1564,41.1564,41.1258,41.1411,3200.0
2014-08-22 13:00:00,53.79,53.81,53.78,53.79,12900.0,41.1411,41.1564,41.1334,41.1411,12900.0
2014-08-22 13:05:00,53.79,53.79,53.76,53.76,7100.0,41.1411,41.1411,41.1181,41.1181,7100.0
2014-08-22 13:10:00,53.77,53.78,53.75,53.76,8400.0,41.1258,41.1334,41.1105,41.1181,8400.0
2014-08-22 13:15:00,53.76,53.76,53.73,53.74,6100.0,41.1181,41.1181,41.0952,41.1028,6100.0
2014-08-22 13:20:00,53.74,53.76,53.73,53.74,6400.0,41.1028,41.1181,41.0952,41.1028,6400.0
2014-08-22 13:25:00,53.74,53.75,53.73,53.73,18900.0,41.1028,41.1105,41.0952,41.0952,18900.0
2014-08-22 13:30:00,53.75,53.78,53.73,53.77,12200.0,41.1105,41.1334,41.0952,41.1258,12200.0
2014-08-22 13:35:00,53.77,53.78,53.73,53.76,9100.0,41.1258,41.1334,41.0952,41.1181,9100.0
2014-08-22 13:40:00,53.75,53.75,53.73,53.73,4800.0,41.1105,41.1105,41.0952,41.0952,4800.0
2014-08-22 13:45:00,53.73,53.74,53.72,53.73,6600.0,41.0952,41.1028,41.0875,41.0952,6600.0
2014-08-22 13:50:00,53.73,53.75,53.71,53.74,20300.0,41.0952,41.1105,41.0799,41.1028,20300.0
2014-08-22 13:55:00,53.75,53.77,53.73,53.73,9100.0,41.1105,41.1258,41.0952,41.0952,9100.0
2014-08-22 14:00:00,53.74,53.74,53.72,53.72,4800.0,41.1028,41.1028,41.0875,41.0875,4800.0
2014-08-22 14:05:00,53.72,53.72,53.68,53.71,7700.0,41.0875,41.0875,41.0569,41.0799,7700.0
2014-08-22 14:10:00,53.7,53.73,53.7,53.72,3600.0,41.0722,41.0952,41.0722,41.0875,3600.0
2014-08-22 14:15:00,53.72,53.72,53.68,53.7,17800.0,41.0875,41.0875,41.0569,41.0722,17800.0
2014-08-22 14:20:00,53.7,53.71,53.64,53.69,37200.0,41.0722,41.0799,41.0263,41.0646,37200.0
2014-08-22 14:25:00,53.69,53.7,53.66,53.66,9900.0,41.0646,41.0722,41.0416,41.0416,9900.0
2014-08-22 14:30:00,53.66,53.68,53.63,53.68,13200.0,41.0416,41.0569,41.0187,41.0569,13200.0
2014-08-22 14:35:00,53.68,53.69,53.66,53.68,18000.0,41.0569,41.0646,41.0416,41.0569,18000.0
2014-08-22 14:40:00,53.68,53.7,53.67,53.68,16200.0,41.0569,41.0722,41.0493,41.0569,16200.0
2014-08-22 14:45:00,53.68,53.69,53.67,53.69,6400.0,41.0569,41.0646,41.0493,41.0646,6400.0
2014-08-22 14:50:00,53.69,53.71,53.68,53.68,11400.0,41.0646,41.0799,41.0569,41.0569,11400.0
2014-08-22 14:55:00,53.68,53.7,53.67,53.69,6400.0,41.0569,41.0722,41.0493,41.0646,6400.0
2014-08-22 15:00:00,53.68,53.73,53.68,53.71,8300.0,41.0569,41.0952,41.0569,41.0799,8300.0
2014-08-22 15:05:00,53.71,53.79,53.71,53.77,7900.0,41.0799,41.1411,41.0799,41.1258,7900.0
2014-08-22 15:10:00,53.8,53.82,53.78,53.81,8900.0,41.1487,41.164,41.1334,41.1564,8900.0
2014-08-22 15:15:00,53.8,53.83,53.8,53.81,15600.0,41.1487,41.1717,41.1487,41.1564,15600.0
2014-08-22 15:20:00,53.81,53.82,53.78,53.78,10200.0,41.1564,41.164,41.1334,41.1334,10200.0
2014-08-22 15:25:00,53.79,53.79,53.76,53.79,7400.0,41.1411,41.1411,41.1181,41.1411,7400.0
2014-08-22 15:30:00,53.79,53.79,53.73,53.76,9700.0,41.1411,41.1411,41.0952,41.1181,9700.0
2014-08-22 15:35:00,53.77,53.79,53.76,53.78,14300.0,41.1258,41.1411,41.1181,41.1334,14300.0
2014-08-22 15:40:00,53.77,53.78,53.73,53.74,14500.0,41.1258,41.1334,41.0952,41.1028,14500.0
2014-08-22 15:45:00,53.73,53.73,53.68,53.7,22300.0,41.0952,41.0952,41.0569,41.0722,22300.0
2014-08-22 15:50:00,53.7,53.74,53.69,53.73,21400.0,41.0722,41.1028,41.0646,41.0952,21400.0
2014-08-22 15:55:00,53.72,53.75,53.71,53.75,71800.0,41.0875,41.1105,41.0799,41.1105,71800.0
2014-08-25 09:30:00,54.06,54.18,54.03,54.13,51300.0,41.3476,41.4394,41.3246,41.4011,51300.0
2014-08-25 09:35:00,54.07,54.23,54.01,54.23,39600.0,41.3552,41.4776,41.3093,41.4776,39600.0
2014-08-25 09:40:00,54.22,54.3,54.19,54.23,14600.0,41.4699,41.5311,41.447,41.4776,14600.0
2014-08-25 09:45:00,54.21,54.23,54.16,54.2,5000.0,41.4623,41.4776,41.4241,41.4546,5000.0
2014-08-25 09:50:00,54.2,54.26,54.19,54.26,5200.0,41.4546,41.5005,41.447,41.5005,5200.0
2014-08-25 09:55:00,54.26,54.29,54.25,54.26,8400.0,41.5005,41.5235,41.4929,41.5005,8400.0
2014-08-25 10:00:00,54.25,54.25,54.1,54.1,16300.0,41.4929,41.4929,41.3782,41.3782,16300.0
2014-08-25 10:05:00,54.11,54.17,54.11,54.16,9200.0,41.3858,41.4317,41.3858,41.4241,9200.0
2014-08-25 10:10:00,54.16,54.22,54.15,54.19,16400.0,41.4241,41.4699,41.4164,41.447,16400.0
2014-08-25 10:15:00,54.19,54.2,54.14,54.14,10100.0,41.447,41.4546,41.4088,41.4088,10100.0
2014-08-25 10:20:00,54.14,54.19,54.13,54.18,8600.0,41.4088,41.447,41.4011,41.4394,8600.0
2014-08-25 10:25:00,54.19,54.19,54.16,54.16,9500.0,41.447,41.447,41.4241,41.4241,9500.0
2014-08-25 10:30:00,54.17,54.2,54.16,54.18,11700.0,41.4317,41.4546,41.4241,41.4394,11700.0
2014-08-25 10:35:00,54.18,54.2,54.16,54.17,5300.0,41.4394,41.4546,41.4241,41.4317,5300.0
2014-08-25 10:40:00,54.17,54.23,54.15,54.2,11600.0,41.4317,41.4776,41.4164,41.4546,11600.0
2014-08-25 10:45:00,54.2,54.23,54.2,54.22,8800.0,41.4546,41.4776,41.4546,41.4699,8800.0
2014-08-25 10:50:00,54.22,54.26,54.22,54.23,6400.0,41.4699,41.5005,41.4699,41.4776,6400.0
2014-08-25 10:55:00,54.23,54.24,54.18,54.18,7700.0,41.4776,41.4852,41.4394,41.4394,7700.0
2014-08-25 11:00:00,54.18,54.2,54.15,54.18,5500.0,41.4394,41.4546,41.4164,41.4394,5500.0
2014-08-25 11:05:00,54.17,54.18,54.16,54.16,7700.0,41.4317,41.4394,41.4241,41.4241,7700.0
2014-08-25 11:10:00,54.17,54.19,54.15,54.19,17700.0,41.4317,41.447,41.4164,41.447,17700.0
2014-08-25 11:15:00,54.19,54.22,54.18,54.19,3600.0,41.447,41.4699,41.4394,41.447,3600.0
2014-08-25 11:20:00,54.2,54.2,54.16,54.18,6400.0,41.4546,41.4546,41.4241,41.4394,6400.0
2014-08-25 11:25:00,54.18,54.19,54.13,54.13,9400.0,41.4394,41.447,41.4011,41.4011,9400.0
2014-08-25 11:30:00,54.11,54.24,54.11,54.24,20600.0,41.3858,41.4852,41.3858,41.4852,20600.0
2014-08-25 11:35:00,54.23,54.24,54.16,54.17,12800.0,41.4776,41.4852,41.4241,41.4317,12800.0
2014-08-25 11:40:00,54.17,54.26,54.17,54.19,27600.0,41.4317,41.5005,41.4317,41.447,27600.0
2014-08-25 11:45:00,54.2,54.26,54.2,54.23,14000.0,41.4546,41.5005,41.4546,41.4776,14000.0
2014-08-25 11:50:00,54.23,54.23,54.21,54.22,3800.0,41.4776,41.4776,41.4623,41.4699,3800.0
2014-08-25 11:55:00,54.23,54.23,54.18,54.18,8500.0,41.4776,41.4776,41.4394,41.4394,8500.0
2014-08-25 12:00:00,54.19,54.2,54.17,54.19,5200.0,41.447,41.4546,41.4317,41.447,5200.0
2014-08-25 12:05:00,54.19,54.19,54.17,54.18,6900.0,41.447,41.447,41.4317,41.4394,6900.0
2014-08-25 12:10:00,54.18,54.18,54.16,54.17,1500.0,41.4394,41.4394,41.4241,41.4317,1500.0
2014-08-25 12:15:00,54.17,54.2,54.16,54.17,17700.0,41.4317,41.4546,41.4241,41.4317,17700.0
2014-08-25 12:20:00,54.17,54.17,54.16,54.17,1600.0,41.4317,41.4317,41.4241,41.4317,1600.0
2014-08-25 12:25:00,54.17,54.18,54.16,54.18,8900.0,41.4317,41.4394,41.4241,41.4394,8900.0
2014-08-25 12:30:00,54.18,54.18,54.15,54.18,7800.0,41.4394,41.4394,41.4164,41.4394,7800.0
2014-08-25 12:35:00,54.16,54.17,54.1,54.13,5900.0,41.4241,41.4317,41.3782,41.4011,5900.0
2014-08-25 12:40:00,54.12,54.14,54.11,54.14,2500.0,41.3935,41.4088,41.3858,41.4088,2500.0
2014-08-25 12:45:00,54.13,54.13,54.11,54.11,2000.0,41.4011,41.4011,41.3858,41.3858,2000.0
2014-08-25 12:50:00,54.1,54.1,54.05,54.08,8200.0,41.3782,41.3782,41.3399,41.3629,8200.0
2014-08-25 12:55:00,54.08,54.08,54.04,54.04,3600.0,41.3629,41.3629,41.3323,41.3323,3600.0
2014-08-25 13:00:00,54.03,54.08,54.03,54.05,7000.0,41.3246,41.3629,41.3246,41.3399,7000.0
2014-08-25 13:05:00,54.04,54.06,54.03,54.03,2100.0,41.3323,41.3476,41.3246,41.3246,2100.0
2014-08-25 13:10:00,54.03,54.06,54.03,54.05,3600.0,41.3246,41.3476,41.3246,41.3399,3600.0
2014-08-25 13:15:00,54.05,54.05,54.03,54.03,1500.0,41.3399,41.3399,41.3246,41.3246,1500.0
2014-08-25 13:20:00,54.03,54.07,54.02,54.07,7300.0,41.3246,41.3552,41.317,41.3552,7300.0
2014-08-25 13:25:00,54.06,54.07,54.03,54.05,3700.0,41.3476,41.3552,41.3246,41.3399,3700.0
2014-08-25 13:30:00,54.06,54.08,54.03,54.07,39800.0,41.3476,41.3629,41.3246,41.3552,39800.0
2014-08-25 13:35:00,54.07,54.07,54.05,54.06,16600.0,41.3552,41.3552,41.3399,41.3476,16600.0
2014-08-25 13:40:00,54.06,54.07,54.06,54.07,1600.0,41.3476,41.3552,41.3476,41.3552,1600.0
2014-08-25 13:45:00,54.06,54.06,53.97,54.0,8500.0,41.3476,41.3476,41.2787,41.3017,8500.0
2014-08-25 13:50:00,53.99,53.99,53.97,53.97,3500.0,41.294,41.294,41.2787,41.2787,3500.0
2014-08-25 13:55:00,53.97,53.99,53.93,53.93,3100.0,41.2787,41.294,41.2481,41.2481,3100.0
2014-08-25 14:00:00,53.94,53.94,53.84,53.84,10900.0,41.2558,41.2558,41.1793,41.1793,10900.0
2014-08-25 14:05:00,53.84,53.85,53.82,53.82,6300.0,41.1793,41.187,41.164,41.164,6300.0
2014-08-25 14:10:00,53.83,53.85,53.82,53.82,5800.0,41.1717,41.187,41.164,41.164,5800.0
2014-08-25 14:15:00,53.83,53.84,53.82,53.82,3200.0,41.1717,41.1793,41.164,41.164,3200.0
2014-08-25 14:20:00,53.81,53.83,53.81,53.83,7000.0,41.1564,41.1717,41.1564,41.1717,7000.0
2014-08-25 14:25:00,53.84,53.84,53.81,53.83,6000.0,41.1793,41.1793,41.1564,41.1717,6000.0
2014-08-25 14:30:00,53.82,53.83,53.81,53.82,5000.0,41.164,41.1717,41.1564,41.164,5000.0
2014-08-25 14:35:00,53.82,53.84,53.82,53.84,3800.0,41.164,41.1793,41.164,41.1793,3800.0
2014-08-25 14:40:00,53.83,53.85,53.83,53.85,5600.0,41.1717,41.187,41.1717,41.187,5600.0
2014-08-25 14:45:00,53.84,53.84,53.82,53.84,4300.0,41.1793,41.1793,41.164,41.1793,4300.0
2014-08-25 14:50:00,53.84,53.86,53.84,53.86,3900.0,41.1793,41.1946,41.1793,41.1946,3900.0
2014-08-25 14:55:00,53.86,53.91,53.86,53.91,5200.0,41.1946,41.2328,41.1946,41.2328,5200.0
2014-08-25 15:00:00,53.9,53.92,53.9,53.92,2100.0,41.2252,41.2405,41.2252,41.2405,2100.0
2014-08-25 15:05:00,53.91,53.92,53.9,53.92,10400.0,41.2328,41.2405,41.2252,41.2405,10400.0
2014-08-25 15:10:00,53.92,53.95,53.92,53.92,6500.0,41.2405,41.2634,41.2405,41.2405,6500.0
2014-08-25 15:15:00,53.91,53.97,53.91,53.97,4600.0,41.2328,41.2787,41.2328,41.2787,4600.0
2014-08-25 15:20:00,53.96,53.98,53.94,53.97,16400.0,41.2711,41.2864,41.2558,41.2787,16400.0
2014-08-25 15:25:00,53.96,53.97,53.94,53.95,4500.0,41.2711,41.2787,41.2558,41.2634,4500.0
2014-08-25 15:30:00,53.96,54.0,53.96,54.0,12400.0,41.2711,41.3017,41.2711,41.3017,12400.0
2014-08-25 15:35:00,54.0,54.03,53.99,54.03,10500.0,41.3017,41.3246,41.294,41.3246,10500.0
2014-08-25 15:40:00,54.02,54.04,53.97,53.99,29700.0,41.317,41.3323,41.2787,41.294,29700.0
2014-08-25 15:45:00,53.98,54.0,53.97,54.0,10300.0,41.2864,41.3017,41.2787,41.3017,10300.0
2014-08-25 15:50:00,54.0,54.01,53.97,54.01,13400.0,41.3017,41.3093,41.2787,41.3093,13400.0
2014-08-25 15:55:00,54.0,54.04,54.0,54.04,25600.0,41.3017,41.3323,41.3017,41.3323,25600.0
2014-08-26 09:30:00,54.17,54.32,54.15,54.15,24700.0,41.4317,41.5464,41.4164,41.4164,24700.0
2014-08-26 09:35:00,54.15,54.21,54.11,54.13,6000.0,41.4164,41.4623,41.3858,41.4011,6000.0
2014-08-26 09:40:00,54.13,54.26,54.13,54.26,3500.0,41.4011,41.5005,41.4011,41.5005,3500.0
2014-08-26 09:45:00,54.24,54.37,54.22,54.37,8500.0,41.4852,41.5847,41.4699,41.5847,8500.0
2014-08-26 09:50:00,54.37,54.4,54.36,54.37,10900.0,41.5847,41.6076,41.577,41.5847,10900.0
2014-08-26 09:55:00,54.36,54.4,54.33,54.33,10400.0,41.577,41.6076,41.5541,41.5541,10400.0
2014-08-26 10:00:00,54.31,54.44,54.24,54.27,15200.0,41.5388,41.6382,41.4852,41.5082,15200.0
2014-08-26 10:05:00,54.3,54.37,54.29,54.35,8600.0,41.5311,41.5847,41.5235,41.5694,8600.0
2014-08-26 10:10:00,54.35,54.44,54.35,54.44,4600.0,41.5694,41.6382,41.5694,41.6382,4600.0
2014-08-26 10:15:00,54.43,54.45,54.33,54.36,4500.0,41.6306,41.6459,41.5541,41.577,4500.0
2014-08-26 10:20:00,54.36,54.36,54.34,54.34,3700.0,41.577,41.577,41.5617,41.5617,3700.0
2014-08-26 10:25:00,54.35,54.42,54.35,54.36,10100.0,41.5694,41.6229,41.5694,41.577,10100.0
2014-08-26 10:30:00,54.35,54.37,54.31,54.32,7300.0,41.5694,41.5847,41.5388,41.5464,7300.0
2014-08-26 10:35:00,54.33,54.35,54.28,54.35,11700.0,41.5541,41.5694,41.5158,41.5694,11700.0
2014-08-26 10:40:00,54.34,54.38,54.3,54.38,28200.0,41.5617,41.5923,41.5311,41.5923,28200.0
2014-08-26 10:45:00,54.37,54.4,54.35,54.4,6500.0,41.5847,41.6076,41.5694,41.6076,6500.0
2014-08-26 10:50:00,54.39,54.42,54.36,54.41,7900.0,41.6,41.6229,41.577,41.6153,7900.0
2014-08-26 10:55:00,54.42,54.47,54.4,54.46,10000.0,41.6229,41.6612,41.6076,41.6535,10000.0
2014-08-26 11:00:00,54.46,54.48,54.44,54.44,9200.0,41.6535,41.6688,41.6382,41.6382,9200.0
2014-08-26 11:05:00,54.43,54.44,54.38,54.44,16300.0,41.6306,41.6382,41.5923,41.6382,16300.0
2014-08-26 11:10:00,54.44,54.47,54.44,54.46,12600.0,41.6382,41.6612,41.6382,41.6535,12600.0
2014-08-26 11:15:00,54.47,54.48,54.45,54.45,3600.0,41.6612,41.6688,41.6459,41.6459,3600.0
2014-08-26 11:20:00,54.46,54.48,54.46,54.48,2800.0,41.6535,41.6688,41.6535,41.6688,2800.0
2014-08-26 11:25:00,54.48,54.5,54.47,54.5,5000.0,41.6688,41.6841,41.6612,41.6841,5000.0
2014-08-26 11:30:00,54.48,54.5,54.47,54.49,6900.0,41.6688,41.6841,41.6612,41.6765,6900.0
2014-08-26 11:35:00,54.48,54.5,54.48,54.49,8900.0,41.6688,41.6841,41.6688,41.6765,8900.0
2014-08-26 11:40:00,54.48,54.5,54.47,54.5,8900.0,41.6688,41.6841,41.6612,41.6841,8900.0
2014-08-26 11:45:00,54.49,54.5,54.49,54.5,2000.0,41.6765,41.6841,41.6765,41.6841,2000.0
2014-08-26 11:50:00,54.5,54.53,54.5,54.51,6300.0,41.6841,41.707,41.6841,41.6918,6300.0
2014-08-26 11:55:00,54.53,54.53,54.45,54.46,15300.0,41.707,41.707,41.6459,41.6535,15300.0
2014-08-26 12:00:00,54.48,54.49,54.44,54.49,6400.0,41.6688,41.6765,41.6382,41.6765,6400.0
2014-08-26 12:05:00,54.49,54.53,54.49,54.53,9000.0,41.6765,41.707,41.6765,41.707,9000.0
2014-08-26 12:10:00,54.51,54.54,54.49,54.53,4200.0,41.6918,41.7147,41.6765,41.707,4200.0
2014-08-26 12:15:00,54.53,54.57,54.53,54.55,5400.0,41.707,41.7376,41.707,41.7223,5400.0
2014-08-26 12:20:00,54.52,54.56,54.51,54.53,13100.0,41.6994,41.73,41.6918,41.707,13100.0
2014-08-26 12:25:00,54.54,54.55,54.47,54.47,8500.0,41.7147,41.7223,41.6612,41.6612,8500.0
2014-08-26 12:30:00,54.47,54.5,54.45,54.49,3700.0,41.6612,41.6841,41.6459,41.6765,3700.0
2014-08-26 12:35:00,54.49,54.52,54.46,54.48,42200.0,41.6765,41.6994,41.6535,41.6688,42200.0
2014-08-26 12:40:00,54.49,54.49,54.43,54.44,4300.0,41.6765,41.6765,41.6306,41.6382,4300.0
2014-08-26 12:45:00,54.43,54.44,54.41,54.42,5600.0,41.6306,41.6382,41.6153,41.6229,5600.0
2014-08-26 12:50:00,54.41,54.45,54.41,54.45,7400.0,41.6153,41.6459,41.6153,41.6459,7400.0
2014-08-26 12:55:00,54.45,54.46,54.43,54.43,3400.0,41.6459,41.6535,41.6306,41.6306,3400.0
2014-08-26 13:00:00,54.44,54.46,54.44,54.46,3800.0,41.6382,41.6535,41.6382,41.6535,3800.0
2014-08-26 13:05:00,54.45,54.47,54.45,54.46,6400.0,41.6459,41.6612,41.6459,41.6535,6400.0
2014-08-26 13:10:00,54.47,54.48,54.43,54.44,4700.0,41.6612,41.6688,41.6306,41.6382,4700.0
2014-08-26 13:15:00,54.44,54.46,54.44,54.44,3000.0,41.6382,41.6535,41.6382,41.6382,3000.0
2014-08-26 13:20:00,54.44,54.44,54.41,54.41,9400.0,41.6382,41.6382,41.6153,41.6153,9400.0
2014-08-26 13:25:00,54.41,54.42,54.4,54.41,6200.0,41.6153,41.6229,41.6076,41.6153,6200.0
2014-08-26 13:30:00,54.41,54.43,54.41,54.42,6400.0,41.6153,41.6306,41.6153,41.6229,6400.0
2014-08-26 13:35:00,54.42,54.44,54.42,54.44,1600.0,41.6229,41.6382,41.6229,41.6382,1600.0
2014-08-26 13:40:00,54.44,54.45,54.43,54.43,6700.0,41.6382,41.6459,41.6306,41.6306,6700.0
2014-08-26 13:45:00,54.43,54.43,54.42,54.43,1100.0,41.6306,41.6306,41.6229,41.6306,1100.0
2014-08-26 13:50:00,54.43,54.44,54.41,54.41,6500.0,41.6306,41.6382,41.6153,41.6153,6500.0
2014-08-26 13:55:00,54.42,54.44,54.42,54.43,2900.0,41.6229,41.6382,41.6229,41.6306,2900.0
2014-08-26 14:00:00,54.44,54.46,54.44,54.44,5000.0,41.6382,41.6535,41.6382,41.6382,5000.0
2014-08-26 14:05:00,54.45,54.5,54.45,54.5,18200.0,41.6459,41.6841,41.6459,41.6841,18200.0
2014-08-26 14:10:00,54.51,54.52,54.47,54.47,16700.0,41.6918,41.6994,41.6612,41.6612,16700.0
2014-08-26 14:15:00,54.47,54.48,54.46,54.47,5400.0,41.6612,41.6688,41.6535,41.6612,5400.0
2014-08-26 14:20:00,54.46,54.49,54.46,54.48,4900.0,41.6535,41.6765,41.6535,41.6688,4900.0
2014-08-26 14:25:00,54.48,54.48,54.46,54.46,2600.0,41.6688,41.6688,41.6535,41.6535,2600.0
2014-08-26 14:30:00,54.47,54.47,54.43,54.43,4900.0,41.6612,41.6612,41.6306,41.6306,4900.0
2014-08-26 14:35:00,54.43,54.46,54.43,54.46,12000.0,41.6306,41.6535,41.6306,41.6535,12000.0
2014-08-26 14:40:00,54.45,54.52,54.45,54.52,11700.0,41.6459,41.6994,41.6459,41.6994,11700.0
2014-08-26 14:45:00,54.54,54.54,54.53,54.54,1900.0,41.7147,41.7147,41.707,41.7147,1900.0
2014-08-26 14:50:00,54.54,54.6,54.54,54.59,12800.0,41.7147,41.7606,41.7147,41.7529,12800.0
2014-08-26 14:55:00,54.59,54.6,54.56,54.6,11400.0,41.7529,41.7606,41.73,41.7606,11400.0
2014-08-26 15:00:00,54.59,54.6,54.54,54.55,10600.0,41.7529,41.7606,41.7147,41.7223,10600.0
2014-08-26 15:05:00,54.55,54.55,54.51,54.51,9100.0,41.7223,41.7223,41.6918,41.6918,9100.0
2014-08-26 15:10:00,54.51,54.52,54.51,54.51,4000.0,41.6918,41.6994,41.6918,41.6918,4000.0
2014-08-26 15:15:00,54.52,54.52,54.47,54.47,18000.0,41.6994,41.6994,41.6612,41.6612,18000.0
2014-08-26 15:20:00,54.48,54.48,54.45,54.45,10500.0,41.6688,41.6688,41.6459,41.6459,10500.0
2014-08-26 15:25:00,54.46,54.46,54.4,54.41,14000.0,41.6535,41.6535,41.6076,41.6153,14000.0
2014-08-26 15:30:00,54.4,54.43,54.4,54.41,8900.0,41.6076,41.6306,41.6076,41.6153,8900.0
2014-08-26 15:35:00,54.42,54.42,54.37,54.37,8000.0,41.6229,41.6229,41.5847,41.5847,8000.0
2014-08-26 15:40:00,54.37,54.38,54.35,54.37,27300.0,41.5847,41.5923,41.5694,41.5847,27300.0
2014-08-26 15:45:00,54.37,54.38,54.34,54.36,23600.0,41.5847,41.5923,41.5617,41.577,23600.0
2014-08-26 15:50:00,54.36,54.41,54.36,54.39,36400.0,41.577,41.6153,41.577,41.6,36400.0
2014-08-26 15:55:00,54.4,54.4,54.34,54.36,72000.0,41.6076,41.6076,41.5617,41.577,72000.0
2014-08-27 09:30:00,54.36,54.6,54.2,54.24,18000.0,41.577,41.7606,41.4546,41.4852,18000.0
2014-08-27 09:35:00,54.26,54.26,54.04,54.06,11200.0,41.5005,41.5005,41.3323,41.3476,11200.0
2014-08-27 09:40:00,54.07,54.13,54.04,54.04,8900.0,41.3552,41.4011,41.3323,41.3323,8900.0
2014-08-27 09:45:00,54.04,54.14,54.04,54.12,6300.0,41.3323,41.4088,41.3323,41.3935,6300.0
2014-08-27 09:50:00,54.12,54.25,54.12,54.25,6800.0,41.3935,41.4929,41.3935,41.4929,6800.0
2014-08-27 09:55:00,54.28,54.28,54.19,54.19,2900.0,41.5158,41.5158,41.447,41.447,2900.0
2014-08-27 10:00:00,54.19,54.21,54.16,54.19,4300.0,41.447,41.4623,41.4241,41.447,4300.0
2014-08-27 10:05:00,54.18,54.19,54.07,54.07,5800.0,41.4394,41.447,41.3552,41.3552,5800.0
2014-08-27 10:10:00,54.08,54.13,54.04,54.13,6400.0,41.3629,41.4011,41.3323,41.4011,6400.0
2014-08-27 10:15:00,54.13,54.13,54.08,54.11,6300.0,41.4011,41.4011,41.3629,41.3858,6300.0
2014-08-27 10:20:00,54.1,54.17,54.1,54.15,4700.0,41.3782,41.4317,41.3782,41.4164,4700.0
2014-08-27 10:25:00,54.15,54.16,54.1,54.13,8900.0,41.4164,41.4241,41.3782,41.4011,8900.0
2014-08-27 10:30:00,54.1,54.13,54.09,54.09,3900.0,41.3782,41.4011,41.3705,41.3705,3900.0
2014-08-27 10:35:00,54.09,54.17,54.09,54.16,15800.0,41.3705,41.4317,41.3705,41.4241,15800.0
2014-08-27 10:40:00,54.16,54.2,54.15,54.2,3600.0,41.4241,41.4546,41.4164,41.4546,3600.0
2014-08-27 10:45:00,54.19,54.21,54.18,54.2,4200.0,41.447,41.4623,41.4394,41.4546,4200.0
2014-08-27 10:50:00,54.2,54.2,54.17,54.17,5600.0,41.4546,41.4546,41.4317,41.4317,5600.0
2014-08-27 10:55:00,54.18,54.19,54.16,54.18,2400.0,41.4394,41.447,41.4241,41.4394,2400.0
2014-08-27 11:00:00,54.19,54.28,54.19,54.28,13800.0,41.447,41.5158,41.447,41.5158,13800.0
2014-08-27 11:05:00,54.28,54.28,54.25,54.26,3900.0,41.5158,41.5158,41.4929,41.5005,3900.0
2014-08-27 11:10:00,54.26,54.3,54.26,54.28,7400.0,41.5005,41.5311,41.5005,41.5158,7400.0
2014-08-27 11:15:00,54.28,54.3,54.27,54.3,8300.0,41.5158,41.5311,41.5082,41.5311,8300.0
2014-08-27 11:20:00,54.3,54.3,54.27,54.28,4600.0,41.5311,41.5311,41.5082,41.5158,4600.0
2014-08-27 11:25:00,54.28,54.29,54.27,54.28,4200.0,41.5158,41.5235,41.5082,41.5158,4200.0
2014-08-27 11:30:00,54.27,54.28,54.22,54.25,3100.0,41.5082,41.5158,41.4699,41.4929,3100.0
2014-08-27 11:35:00,54.25,54.29,54.23,54.29,7800.0,41.4929,41.5235,41.4776,41.5235,7800.0
2014-08-27 11:40:00,54.29,54.3,54.24,54.28,14200.0,41.5235,41.5311,41.4852,41.5158,14200.0
2014-08-27 11:45:00,54.27,54.3,54.26,54.26,5600.0,41.5082,41.5311,41.5005,41.5005,5600.0
2014-08-27 11:50:00,54.26,54.3,54.26,54.27,7500.0,41.5005,41.5311,41.5005,41.5082,7500.0
2014-08-27 11:55:00,54.28,54.32,54.28,54.28,4600.0,41.5158,41.5464,41.5158,41.5158,4600.0
2014-08-27 12:00:00,54.29,54.33,54.28,54.32,15500.0,41.5235,41.5541,41.5158,41.5464,15500.0
2014-08-27 12:05:00,54.31,54.34,54.31,54.31,2400.0,41.5388,41.5617,41.5388,41.5388,2400.0
2014-08-27 12:10:00,54.31,54.32,54.3,54.31,3100.0,41.5388,41.5464,41.5311,41.5388,3100.0
2014-08-27 12:15:00,54.3,54.3,54.3,54.3,2200.0,41.5311,41.5311,41.5311,41.5311,2200.0
2014-08-27 12:20:00,54.3,54.33,54.29,54.32,4000.0,41.5311,41.5541,41.5235,41.5464,4000.0
2014-08-27 12:25:00,54.31,54.32,54.31,54.32,5900.0,41.5388,41.5464,41.5388,41.5464,5900.0
2014-08-27 12:30:00,54.33,54.39,54.33,54.36,26200.0,41.5541,41.6,41.5541,41.577,26200.0
2014-08-27 12:35:00,54.37,54.39,54.36,54.38,5400.0,41.5847,41.6,41.577,41.5923,5400.0
2014-08-27 12:40:00,54.39,54.45,54.39,54.44,5600.0,41.6,41.6459,41.6,41.6382,5600.0
2014-08-27 12:45:00,54.45,54.46,54.43,54.45,4900.0,41.6459,41.6535,41.6306,41.6459,4900.0
2014-08-27 12:50:00,54.46,54.47,54.44,54.44,5200.0,41.6535,41.6612,41.6382,41.6382,5200.0
2014-08-27 12:55:00,54.44,54.44,54.41,54.41,3300.0,41.6382,41.6382,41.6153,41.6153,3300.0
2014-08-27 13:00:00,54.42,54.44,54.41,54.43,10700.0,41.6229,41.6382,41.6153,41.6306,10700.0
2014-08-27 13:05:00,54.43,54.44,54.4,54.4,14700.0,41.6306,41.6382,41.6076,41.6076,14700.0
2014-08-27 13:10:00,54.39,54.41,54.38,54.41,10600.0,41.6,41.6153,41.5923,41.6153,10600.0
2014-08-27 13:15:00,54.41,54.41,54.38,54.39,10700.0,41.6153,41.6153,41.5923,41.6,10700.0
2014-08-27 13:20:00,54.39,54.39,54.36,54.37,1500.0,41.6,41.6,41.577,41.5847,1500.0
2014-08-27 13:25:00,54.36,54.37,54.34,54.34,3600.0,41.577,41.5847,41.5617,41.5617,3600.0
2014-08-27 13:30:00,54.35,54.35,54.33,54.34,2000.0,41.5694,41.5694,41.5541,41.5617,2000.0
2014-08-27 13:35:00,54.33,54.39,54.33,54.35,18100.0,41.5541,41.6,41.5541,41.5694,18100.0
2014-08-27 13:40:00,54.35,54.36,54.34,54.35,2100.0,41.5694,41.577,41.5617,41.5694,2100.0
2014-08-27 13:45:00,54.36,54.4,54.32,54.33,25000.0,41.577,41.6076,41.5464,41.5541,25000.0
2014-08-27 13:50:00,54.33,54.35,54.32,54.33,9800.0,41.5541,41.5694,41.5464,41.5541,9800.0
2014-08-27 13:55:00,54.32,54.35,54.3,54.35,4000.0,41.5464,41.5694,41.5311,41.5694,4000.0
2014-08-27 14:00:00,54.35,54.36,54.32,54.35,12100.0,41.5694,41.577,41.5464,41.5694,12100.0
2014-08-27 14:05:00,54.33,54.36,54.32,54.34,9600.0,41.5541,41.577,41.5464,41.5617,9600.0
2014-08-27 14:10:00,54.35,54.38,54.35,54.38,5300.0,41.5694,41.5923,41.5694,41.5923,5300.0
2014-08-27 14:15:00,54.37,54.37,54.33,54.34,4000.0,41.5847,41.5847,41.5541,41.5617,4000.0
2014-08-27 14:20:00,54.35,54.36,54.35,54.35,2900.0,41.5694,41.577,41.5694,41.5694,2900.0
2014-08-27 14:25:00,54.35,54.36,54.34,54.36,9000.0,41.5694,41.577,41.5617,41.577,9000.0
2014-08-27 14:30:00,54.36,54.37,54.36,54.37,5400.0,41.577,41.5847,41.577,41.5847,5400.0
2014-08-27 14:35:00,54.37,54.37,54.33,54.34,4500.0,41.5847,41.5847,41.5541,41.5617,4500.0
2014-08-27 14:40:00,54.34,54.36,54.31,54.35,15500.0,41.5617,41.577,41.5388,41.5694,15500.0
2014-08-27 14:45:00,54.35,54.36,54.33,54.36,13600.0,41.5694,41.577,41.5541,41.577,13600.0
2014-08-27 14:50:00,54.36,54.36,54.34,54.34,5500.0,41.577,41.577,41.5617,41.5617,5500.0
2014-08-27 14:55:00,54.32,54.33,54.26,54.26,7000.0,41.5464,41.5541,41.5005,41.5005,7000.0
2014-08-27 15:00:00,54.26,54.27,54.24,54.25,5700.0,41.5005,41.5082,41.4852,41.4929,5700.0
2014-08-27 15:05:00,54.24,54.24,54.21,54.24,8800.0,41.4852,41.4852,41.4623,41.4852,8800.0
2014-08-27 15:10:00,54.25,54.28,54.22,54.22,6600.0,41.4929,41.5158,41.4699,41.4699,6600.0
2014-08-27 15:15:00,54.23,54.24,54.2,54.24,7200.0,41.4776,41.4852,41.4546,41.4852,7200.0
2014-08-27 15:20:00,54.25,54.28,54.25,54.28,5000.0,41.4929,41.5158,41.4929,41.5158,5000.0
2014-08-27 15:25:00,54.27,54.27,54.24,54.25,9000.0,41.5082,41.5082,41.4852,41.4929,9000.0
2014-08-27 15:30:00,54.23,54.27,54.23,54.27,22500.0,41.4776,41.5082,41.4776,41.5082,22500.0
2014-08-27 15:35:00,54.25,54.29,54.25,54.27,11100.0,41.4929,41.5235,41.4929,41.5082,11100.0
2014-08-27 15:40:00,54.26,54.29,54.26,54.29,9100.0,41.5005,41.5235,41.5005,41.5235,9100.0
2014-08-27 15:45:00,54.29,54.32,54.29,54.3,25100.0,41.5235,41.5464,41.5235,41.5311,25100.0
2014-08-27 15:50:00,54.31,54.31,54.28,54.29,20100.0,41.5388,41.5388,41.5158,41.5235,20100.0
2014-08-27 15:55:00,54.29,54.31,54.28,54.3,27200.0,41.5235,41.5388,41.5158,41.5311,27200.0
2014-08-28 09:30:00,53.84,53.97,53.64,53.64,42200.0,41.1793,41.2787,41.0263,41.0263,42200.0
2014-08-28 09:35:00,53.66,53.74,53.54,53.67,19800.0,41.0416,41.1028,40.9499,41.0493,19800.0
2014-08-28 09:40:00,53.62,53.7,53.61,53.69,73200.0,41.011,41.0722,41.0034,41.0646,73200.0
2014-08-28 09:45:00,53.69,53.72,53.64,53.71,6900.0,41.0646,41.0875,41.0263,41.0799,6900.0
2014-08-28 09:50:00,53.66,53.84,53.66,53.81,5300.0,41.0416,41.1793,41.0416,41.1564,5300.0
2014-08-28 09:55:00,53.81,53.84,53.73,53.82,6400.0,41.1564,41.1793,41.0952,41.164,6400.0
2014-08-28 10:00:00,53.83,53.94,53.83,53.9,12200.0,41.1717,41.2558,41.1717,41.2252,12200.0
2014-08-28 10:05:00,53.9,53.95,53.87,53.93,6900.0,41.2252,41.2634,41.2023,41.2481,6900.0
2014-08-28 10:10:00,53.94,53.95,53.88,53.9,31400.0,41.2558,41.2634,41.2099,41.2252,31400.0
2014-08-28 10:15:00,53.9,53.93,53.7,53.79,18200.0,41.2252,41.2481,41.0722,41.1411,18200.0
2014-08-28 10:20:00,53.76,53.86,53.76,53.84,4100.0,41.1181,41.1946,41.1181,41.1793,4100.0
2014-08-28 10:25:00,53.83,53.86,53.82,53.84,4600.0,41.1717,41.1946,41.164,41.1793,4600.0
2014-08-28 10:30:00,53.84,53.85,53.76,53.8,5600.0,41.1793,41.187,41.1181,41.1487,5600.0
2014-08-28 10:35:00,53.8,53.83,53.79,53.8,3100.0,41.1487,41.1717,41.1411,41.1487,3100.0
2014-08-28 10:40:00,53.8,53.84,53.79,53.81,6500.0,41.1487,41.1793,41.1411,41.1564,6500.0
2014-08-28 10:45:00,53.82,53.85,53.78,53.83,5100.0,41.164,41.187,41.1334,41.1717,5100.0
2014-08-28 10:50:00,53.82,53.82,53.81,53.81,800.0,41.164,41.164,41.1564,41.1564,800.0
2014-08-28 10:55:00,53.83,53.84,53.78,53.83,3200.0,41.1717,41.1793,41.1334,41.1717,3200.0
2014-08-28 11:00:00,53.84,53.89,53.83,53.89,5100.0,41.1793,41.2175,41.1717,41.2175,5100.0
2014-08-28 11:05:00,53.87,53.87,53.85,53.86,1100.0,41.2023,41.2023,41.187,41.1946,1100.0
2014-08-28 11:10:00,53.89,53.95,53.89,53.91,7500.0,41.2175,41.2634,41.2175,41.2328,7500.0
2014-08-28 11:15:00,53.92,53.93,53.87,53.87,6200.0,41.2405,41.2481,41.2023,41.2023,6200.0
2014-08-28 11:20:00,53.86,53.89,53.86,53.87,3100.0,41.1946,41.2175,41.1946,41.2023,3100.0
2014-08-28 11:25:00,53.87,53.91,53.87,53.91,6200.0,41.2023,41.2328,41.2023,41.2328,6200.0
2014-08-28 11:30:00,53.91,53.93,53.9,53.93,3900.0,41.2328,41.2481,41.2252,41.2481,3900.0
2014-08-28 11:35:00,53.94,53.96,53.93,53.93,3200.0,41.2558,41.2711,41.2481,41.2481,3200.0
2014-08-28 11:40:00,53.93,53.94,53.91,53.92,1400.0,41.2481,41.2558,41.2328,41.2405,1400.0
2014-08-28 11:45:00,53.92,53.94,53.92,53.93,9200.0,41.2405,41.2558,41.2405,41.2481,9200.0
2014-08-28 11:50:00,53.94,53.99,53.93,53.99,7100.0,41.2558,41.294,41.2481,41.294,7100.0
2014-08-28 11:55:00,53.97,54.0,53.95,53.96,7900.0,41.2787,41.3017,41.2634,41.2711,7900.0
2014-08-28 12:00:00,53.95,53.98,53.92,53.95,31300.0,41.2634,41.2864,41.2405,41.2634,31300.0
2014-08-28 12:05:00,53.93,53.95,53.92,53.94,2400.0,41.2481,41.2634,41.2405,41.2558,2400.0
2014-08-28 12:10:00,53.95,53.99,53.95,53.95,4000.0,41.2634,41.294,41.2634,41.2634,4000.0
2014-08-28 12:15:00,53.94,54.01,53.93,53.98,6200.0,41.2558,41.3093,41.2481,41.2864,6200.0
2014-08-28 12:20:00,53.96,53.97,53.94,53.97,2400.0,41.2711,41.2787,41.2558,41.2787,2400.0
2014-08-28 12:25:00,53.96,53.97,53.94,53.96,2500.0,41.2711,41.2787,41.2558,41.2711,2500.0
2014-08-28 12:30:00,53.97,53.97,53.92,53.92,2600.0,41.2787,41.2787,41.2405,41.2405,2600.0
2014-08-28 12:35:00,53.92,53.94,53.89,53.94,6300.0,41.2405,41.2558,41.2175,41.2558,6300.0
2014-08-28 12:40:00,53.94,53.97,53.93,53.94,11000.0,41.2558,41.2787,41.2481,41.2558,11000.0
2014-08-28 12:45:00,53.96,53.99,53.94,53.97,2800.0,41.2711,41.294,41.2558,41.2787,2800.0
2014-08-28 12:50:00,53.97,53.98,53.97,53.98,900.0,41.2787,41.2864,41.2787,41.2864,900.0
2014-08-28 12:55:00,53.98,53.98,53.96,53.98,5900.0,41.2864,41.2864,41.2711,41.2864,5900.0
2014-08-28 13:00:00,53.98,53.99,53.94,53.95,6800.0,41.2864,41.294,41.2558,41.2634,6800.0
2014-08-28 13:05:00,53.94,53.97,53.94,53.96,1700.0,41.2558,41.2787,41.2558,41.2711,1700.0
2014-08-28 13:10:00,53.96,53.97,53.94,53.94,1300.0,41.2711,41.2787,41.2558,41.2558,1300.0
2014-08-28 13:15:00,53.95,53.95,53.94,53.94,5900.0,41.2634,41.2634,41.2558,41.2558,5900.0
2014-08-28 13:20:00,53.94,53.96,53.93,53.96,3200.0,41.2558,41.2711,41.2481,41.2711,3200.0
2014-08-28 13:25:00,53.95,53.97,53.94,53.97,4000.0,41.2634,41.2787,41.2558,41.2787,4000.0
2014-08-28 13:30:00,53.97,53.98,53.96,53.96,1400.0,41.2787,41.2864,41.2711,41.2711,1400.0
2014-08-28 13:35:00,53.95,53.95,53.94,53.94,1500.0,41.2634,41.2634,41.2558,41.2558,1500.0
2014-08-28 13:40:00,53.93,53.95,53.93,53.94,2000.0,41.2481,41.2634,41.2481,41.2558,2000.0
2014-08-28 13:45:00,53.95,53.98,53.94,53.96,3700.0,41.2634,41.2864,41.2558,41.2711,3700.0
2014-08-28 13:50:00,53.97,53.97,53.95,53.95,3100.0,41.2787,41.2787,41.2634,41.2634,3100.0
2014-08-28 13:55:00,53.95,53.95,53.92,53.93,5900.0,41.2634,41.2634,41.2405,41.2481,5900.0
2014-08-28 14:00:00,53.92,53.94,53.92,53.93,3100.0,41.2405,41.2558,41.2405,41.2481,3100.0
2014-08-28 14:05:00,53.93,53.93,53.9,53.91,2200.0,41.2481,41.2481,41.2252,41.2328,2200.0
2014-08-28 14:10:00,53.91,53.94,53.91,53.94,3100.0,41.2328,41.2558,41.2328,41.2558,3100.0
2014-08-28 14:15:00,53.96,53.96,53.94,53.95,1600.0,41.2711,41.2711,41.2558,41.2634,1600.0
2014-08-28 14:20:00,53.97,53.98,53.93,53.96,12100.0,41.2787,41.2864,41.2481,41.2711,12100.0
2014-08-28 14:25:00,53.96,53.97,53.95,53.97,7500.0,41.2711,41.2787,41.2634,41.2787,7500.0
2014-08-28 14:30:00,53.96,53.98,53.96,53.98,2000.0,41.2711,41.2864,41.2711,41.2864,2000.0
2014-08-28 14:35:00,53.98,53.98,53.94,53.94,3600.0,41.2864,41.2864,41.2558,41.2558,3600.0
2014-08-28 14:40:00,53.94,53.96,53.94,53.96,3800.0,41.2558,41.2711,41.2558,41.2711,3800.0
2014-08-28 14:45:00,53.96,53.96,53.94,53.94,9800.0,41.2711,41.2711,41.2558,41.2558,9800.0
2014-08-28 14:50:00,53.94,53.97,53.94,53.95,5000.0,41.2558,41.2787,41.2558,41.2634,5000.0
2014-08-28 14:55:00,53.94,53.96,53.94,53.96,6600.0,41.2558,41.2711,41.2558,41.2711,6600.0
2014-08-28 15:00:00,53.97,54.0,53.97,53.97,8100.0,41.2787,41.3017,41.2787,41.2787,8100.0
2014-08-28 15:05:00,53.97,53.99,53.94,53.94,3700.0,41.2787,41.294,41.2558,41.2558,3700.0
2014-08-28 15:10:00,53.94,53.97,53.94,53.95,5400.0,41.2558,41.2787,41.2558,41.2634,5400.0
2014-08-28 15:15:00,53.95,53.98,53.94,53.96,8100.0,41.2634,41.2864,41.2558,41.2711,8100.0
2014-08-28 15:20:00,53.96,53.98,53.96,53.97,5100.0,41.2711,41.2864,41.2711,41.2787,5100.0
2014-08-28 15:25:00,53.97,54.01,53.96,53.97,7200.0,41.2787,41.3093,41.2711,41.2787,7200.0
2014-08-28 15:30:00,53.98,54.0,53.96,54.0,9800.0,41.2864,41.3017,41.2711,41.3017,9800.0
2014-08-28 15:35:00,54.0,54.0,53.96,53.98,13700.0,41.3017,41.3017,41.2711,41.2864,13700.0
2014-08-28 15:40:00,53.99,53.99,53.96,53.97,3800.0,41.294,41.294,41.2711,41.2787,3800.0
2014-08-28 15:45:00,53.97,53.99,53.96,53.98,15800.0,41.2787,41.294,41.2711,41.2864,15800.0
2014-08-28 15:50:00,53.97,53.97,53.93,53.94,17900.0,41.2787,41.2787,41.2481,41.2558,17900.0
2014-08-28 15:55:00,53.95,53.96,53.93,53.95,63600.0,41.2634,41.2711,41.2481,41.2634,63600.0
2014-08-29 09:30:00,54.15,54.24,54.01,54.23,21300.0,41.4164,41.4852,41.3093,41.4776,21300.0
2014-08-29 09:35:00,54.17,54.23,54.12,54.13,6700.0,41.4317,41.4776,41.3935,41.4011,6700.0
2014-08-29 09:40:00,54.1,54.14,54.06,54.09,5300.0,41.3782,41.4088,41.3476,41.3705,5300.0
2014-08-29 09:45:00,54.11,54.11,54.0,54.06,15500.0,41.3858,41.3858,41.3017,41.3476,15500.0
2014-08-29 09:50:00,54.07,54.09,54.05,54.09,4000.0,41.3552,41.3705,41.3399,41.3705,4000.0
2014-08-29 09:55:00,54.12,54.19,54.12,54.16,6800.0,41.3935,41.447,41.3935,41.4241,6800.0
2014-08-29 10:00:00,54.15,54.18,54.07,54.09,9100.0,41.4164,41.4394,41.3552,41.3705,9100.0
2014-08-29 10:05:00,54.09,54.11,54.04,54.07,4800.0,41.3705,41.3858,41.3323,41.3552,4800.0
2014-08-29 10:10:00,54.04,54.04,53.96,54.01,5000.0,41.3323,41.3323,41.2711,41.3093,5000.0
2014-08-29 10:15:00,54.0,54.05,53.95,53.95,4000.0,41.3017,41.3399,41.2634,41.2634,4000.0
2014-08-29 10:20:00,53.95,53.96,53.91,53.93,7200.0,41.2634,41.2711,41.2328,41.2481,7200.0
2014-08-29 10:25:00,53.92,53.98,53.92,53.94,5600.0,41.2405,41.2864,41.2405,41.2558,5600.0
2014-08-29 10:30:00,53.92,53.95,53.92,53.95,18500.0,41.2405,41.2634,41.2405,41.2634,18500.0
2014-08-29 10:35:00,53.95,53.96,53.94,53.96,2600.0,41.2634,41.2711,41.2558,41.2711,2600.0
2014-08-29 10:40:00,53.94,54.0,53.94,53.99,6900.0,41.2558,41.3017,41.2558,41.294,6900.0
2014-08-29 10:45:00,54.0,54.01,53.97,54.01,3400.0,41.3017,41.3093,41.2787,41.3093,3400.0
2014-08-29 10:50:00,54.02,54.02,53.99,54.01,2600.0,41.317,41.317,41.294,41.3093,2600.0
2014-08-29 10:55:00,54.01,54.11,54.01,54.11,4100.0,41.3093,41.3858,41.3093,41.3858,4100.0
2014-08-29 11:00:00,54.13,54.17,54.12,54.16,9600.0,41.4011,41.4317,41.3935,41.4241,9600.0
2014-08-29 11:05:00,54.16,54.23,54.16,54.23,9100.0,41.4241,41.4776,41.4241,41.4776,9100.0
2014-08-29 11:10:00,54.23,54.31,54.23,54.31,9300.0,41.4776,41.5388,41.4776,41.5388,9300.0
2014-08-29 11:15:00,54.31,54.31,54.19,54.2,4900.0,41.5388,41.5388,41.447,41.4546,4900.0
2014-08-29 11:20:00,54.18,54.26,54.18,54.26,5300.0,41.4394,41.5005,41.4394,41.5005,5300.0
2014-08-29 11:25:00,54.23,54.26,54.22,54.26,1900.0,41.4776,41.5005,41.4699,41.5005,1900.0
2014-08-29 11:30:00,54.25,54.28,54.24,54.27,3000.0,41.4929,41.5158,41.4852,41.5082,3000.0
2014-08-29 11:35:00,54.28,54.29,54.23,54.23,6200.0,41.5158,41.5235,41.4776,41.4776,6200.0
2014-08-29 11:40:00,54.24,54.27,54.23,54.24,6500.0,41.4852,41.5082,41.4776,41.4852,6500.0
2014-08-29 11:45:00,54.25,54.25,54.24,54.25,1400.0,41.4929,41.4929,41.4852,41.4929,1400.0
2014-08-29 11:50:00,54.27,54.27,54.25,54.26,3200.0,41.5082,41.5082,41.4929,41.5005,3200.0
2014-08-29 11:55:00,54.27,54.29,54.27,54.29,3400.0,41.5082,41.5235,41.5082,41.5235,3400.0
2014-08-29 12:00:00,54.29,54.29,54.21,54.22,5900.0,41.5235,41.5235,41.4623,41.4699,5900.0
2014-08-29 12:05:00,54.21,54.27,54.21,54.25,9100.0,41.4623,41.5082,41.4623,41.4929,9100.0
2014-08-29 12:10:00,54.23,54.24,54.19,54.19,1800.0,41.4776,41.4852,41.447,41.447,1800.0
2014-08-29 12:15:00,54.19,54.2,54.19,54.2,1800.0,41.447,41.4546,41.447,41.4546,1800.0
2014-08-29 12:20:00,54.19,54.19,54.14,54.14,1100.0,41.447,41.447,41.4088,41.4088,1100.0
2014-08-29 12:25:00,54.14,54.16,54.12,54.15,5600.0,41.4088,41.4241,41.3935,41.4164,5600.0
2014-08-29 12:30:00,54.16,54.24,54.16,54.22,14200.0,41.4241,41.4852,41.4241,41.4699,14200.0
2014-08-29 12:35:00,54.22,54.25,54.22,54.25,7800.0,41.4699,41.4929,41.4699,41.4929,7800.0
2014-08-29 12:40:00,54.25,54.26,54.22,54.22,2900.0,41.4929,41.5005,41.4699,41.4699,2900.0
2014-08-29 12:45:00,54.23,54.23,54.22,54.22,3400.0,41.4776,41.4776,41.4699,41.4699,3400.0
2014-08-29 12:50:00,54.22,54.22,54.21,54.21,2400.0,41.4699,41.4699,41.4623,41.4623,2400.0
2014-08-29 12:55:00,54.22,54.24,54.22,54.23,2100.0,41.4699,41.4852,41.4699,41.4776,2100.0
2014-08-29 13:00:00,54.22,54.22,54.19,54.21,3300.0,41.4699,41.4699,41.447,41.4623,3300.0
2014-08-29 13:05:00,54.21,54.21,54.19,54.19,1500.0,41.4623,41.4623,41.447,41.447,1500.0
2014-08-29 13:10:00,54.17,54.17,54.15,54.15,1700.0,41.4317,41.4317,41.4164,41.4164,1700.0
2014-08-29 13:15:00,54.15,54.15,54.14,54.14,1600.0,41.4164,41.4164,41.4088,41.4088,1600.0
2014-08-29 13:20:00,54.15,54.15,54.13,54.13,1900.0,41.4164,41.4164,41.4011,41.4011,1900.0
2014-08-29 13:25:00,54.13,54.14,54.11,54.13,1300.0,41.4011,41.4088,41.3858,41.4011,1300.0
2014-08-29 13:30:00,54.14,54.15,54.12,54.15,1800.0,41.4088,41.4164,41.3935,41.4164,1800.0
2014-08-29 13:35:00,54.14,54.15,54.13,54.15,1300.0,41.4088,41.4164,41.4011,41.4164,1300.0
2014-08-29 13:40:00,54.16,54.16,54.14,54.15,1400.0,41.4241,41.4241,41.4088,41.4164,1400.0
2014-08-29 13:45:00,54.16,54.16,54.13,54.14,4200.0,41.4241,41.4241,41.4011,41.4088,4200.0
2014-08-29 13:50:00,54.13,54.17,54.13,54.15,2600.0,41.4011,41.4317,41.4011,41.4164,2600.0
2014-08-29 13:55:00,54.14,54.17,54.14,54.17,2700.0,41.4088,41.4317,41.4088,41.4317,2700.0
2014-08-29 14:00:00,54.18,54.18,54.15,54.15,1500.0,41.4394,41.4394,41.4164,41.4164,1500.0
2014-08-29 14:05:00,54.15,54.15,54.14,54.15,1500.0,41.4164,41.4164,41.4088,41.4164,1500.0
2014-08-29 14:10:00,54.16,54.19,54.15,54.19,3000.0,41.4241,41.447,41.4164,41.447,3000.0
2014-08-29 14:15:00,54.18,54.22,54.18,54.19,2200.0,41.4394,41.4699,41.4394,41.447,2200.0
2014-08-29 14:20:00,54.19,54.19,54.17,54.19,1400.0,41.447,41.447,41.4317,41.447,1400.0
2014-08-29 14:25:00,54.2,54.21,54.17,54.18,4000.0,41.4546,41.4623,41.4317,41.4394,4000.0
2014-08-29 14:30:00,54.18,54.19,54.16,54.17,1900.0,41.4394,41.447,41.4241,41.4317,1900.0
2014-08-29 14:35:00,54.16,54.16,54.16,54.16,200.0,41.4241,41.4241,41.4241,41.4241,200.0
2014-08-29 14:40:00,54.15,54.15,54.12,54.12,4200.0,41.4164,41.4164,41.3935,41.3935,4200.0
2014-08-29 14:45:00,54.12,54.14,54.11,54.14,2700.0,41.3935,41.4088,41.3858,41.4088,2700.0
2014-08-29 14:50:00,54.13,54.15,54.12,54.13,2700.0,41.4011,41.4164,41.3935,41.4011,2700.0
2014-08-29 14:55:00,54.11,54.12,54.11,54.11,900.0,41.3858,41.3935,41.3858,41.3858,900.0
2014-08-29 15:00:00,54.11,54.16,54.1,54.15,8900.0,41.3858,41.4241,41.3782,41.4164,8900.0
2014-08-29 15:05:00,54.14,54.14,54.1,54.11,3100.0,41.4088,41.4088,41.3782,41.3858,3100.0
2014-08-29 15:10:00,54.1,54.15,54.09,54.14,5500.0,41.3782,41.4164,41.3705,41.4088,5500.0
2014-08-29 15:15:00,54.14,54.15,54.14,54.14,2700.0,41.4088,41.4164,41.4088,41.4088,2700.0
2014-08-29 15:20:00,54.15,54.16,54.13,54.14,7200.0,41.4164,41.4241,41.4011,41.4088,7200.0
2014-08-29 15:25:00,54.14,54.18,54.13,54.16,10100.0,41.4088,41.4394,41.4011,41.4241,10100.0
2014-08-29 15:30:00,54.16,54.19,54.16,54.18,8800.0,41.4241,41.447,41.4241,41.4394,8800.0
2014-08-29 15:35:00,54.18,54.22,54.18,54.21,7900.0,41.4394,41.4699,41.4394,41.4623,7900.0
2014-08-29 15:40:00,54.21,54.25,54.2,54.24,9700.0,41.4623,41.4929,41.4546,41.4852,9700.0
2014-08-29 15:45:00,54.25,54.33,54.25,54.33,34900.0,41.4929,41.5541,41.4929,41.5541,34900.0
2014-08-29 15:50:00,54.33,54.38,54.32,54.34,51900.0,41.5541,41.5923,41.5464,41.5617,51900.0
2014-08-29 15:55:00,54.34,54.36,54.3,54.3,79500.0,41.5617,41.577,41.5311,41.5311,79500.0
2014-09-02 09:30:00,54.32,54.45,54.23,54.31,29500.0,41.5464,41.6459,41.4776,41.5388,29500.0
2014-09-02 09:35:00,54.36,54.37,54.16,54.26,13200.0,41.577,41.5847,41.4241,41.5005,13200.0
2014-09-02 09:40:00,54.27,54.31,54.22,54.22,6500.0,41.5082,41.5388,41.4699,41.4699,6500.0
2014-09-02 09:45:00,54.22,54.28,54.18,54.26,16900.0,41.4699,41.5158,41.4394,41.5005,16900.0
2014-09-02 09:50:00,54.27,54.27,54.2,54.24,9700.0,41.5082,41.5082,41.4546,41.4852,9700.0
2014-09-02 09:55:00,54.21,54.23,54.14,54.21,15200.0,41.4623,41.4776,41.4088,41.4623,15200.0
2014-09-02 10:00:00,54.22,54.27,54.18,54.18,21400.0,41.4699,41.5082,41.4394,41.4394,21400.0
2014-09-02 10:05:00,54.17,54.21,54.15,54.17,13500.0,41.4317,41.4623,41.4164,41.4317,13500.0
2014-09-02 10:10:00,54.17,54.17,54.09,54.09,10400.0,41.4317,41.4317,41.3705,41.3705,10400.0
2014-09-02 10:15:00,54.11,54.15,54.07,54.1,14000.0,41.3858,41.4164,41.3552,41.3782,14000.0
2014-09-02 10:20:00,54.11,54.23,54.09,54.23,12700.0,41.3858,41.4776,41.3705,41.4776,12700.0
2014-09-02 10:25:00,54.22,54.25,54.22,54.24,12900.0,41.4699,41.4929,41.4699,41.4852,12900.0
2014-09-02 10:30:00,54.24,54.3,54.22,54.3,10700.0,41.4852,41.5311,41.4699,41.5311,10700.0
2014-09-02 10:35:00,54.29,54.32,54.27,54.3,14400.0,41.5235,41.5464,41.5082,41.5311,14400.0
2014-09-02 10:40:00,54.3,54.38,54.3,54.38,18400.0,41.5311,41.5923,41.5311,41.5923,18400.0
2014-09-02 10:45:00,54.37,54.37,54.31,54.33,7200.0,41.5847,41.5847,41.5388,41.5541,7200.0
2014-09-02 10:50:00,54.33,54.39,54.32,54.37,7700.0,41.5541,41.6,41.5464,41.5847,7700.0
2014-09-02 10:55:00,54.36,54.36,54.33,54.36,7700.0,41.577,41.577,41.5541,41.577,7700.0
2014-09-02 11:00:00,54.35,54.36,54.31,54.31,3900.0,41.5694,41.577,41.5388,41.5388,3900.0
2014-09-02 11:05:00,54.32,54.32,54.26,54.28,7900.0,41.5464,41.5464,41.5005,41.5158,7900.0
2014-09-02 11:10:00,54.28,54.31,54.2,54.2,5200.0,41.5158,41.5388,41.4546,41.4546,5200.0
2014-09-02 11:15:00,54.19,54.2,54.16,54.16,4800.0,41.447,41.4546,41.4241,41.4241,4800.0
2014-09-02 11:20:00,54.15,54.22,54.15,54.17,7900.0,41.4164,41.4699,41.4164,41.4317,7900.0
2014-09-02 11:25:00,54.17,54.18,54.14,54.15,4500.0,41.4317,41.4394,41.4088,41.4164,4500.0
2014-09-02 11:30:00,54.14,54.16,54.13,54.13,3600.0,41.4088,41.4241,41.4011,41.4011,3600.0
2014-09-02 11:35:00,54.13,54.16,54.1,54.15,51900.0,41.4011,41.4241,41.3782,41.4164,51900.0
2014-09-02 11:40:00,54.15,54.22,54.15,54.22,19500.0,41.4164,41.4699,41.4164,41.4699,19500.0
2014-09-02 11:45:00,54.23,54.25,54.2,54.2,3400.0,41.4776,41.4929,41.4546,41.4546,3400.0
2014-09-02 11:50:00,54.2,54.2,54.12,54.12,3400.0,41.4546,41.4546,41.3935,41.3935,3400.0
2014-09-02 11:55:00,54.13,54.13,54.05,54.09,22200.0,41.4011,41.4011,41.3399,41.3705,22200.0
2014-09-02 12:00:00,54.1,54.14,54.09,54.14,5800.0,41.3782,41.4088,41.3705,41.4088,5800.0
2014-09-02 12:05:00,54.14,54.14,54.11,54.12,4400.0,41.4088,41.4088,41.3858,41.3935,4400.0
2014-09-02 12:10:00,54.12,54.14,54.11,54.14,2700.0,41.3935,41.4088,41.3858,41.4088,2700.0
2014-09-02 12:15:00,54.16,54.17,54.14,54.16,3700.0,41.4241,41.4317,41.4088,41.4241,3700.0
2014-09-02 12:20:00,54.17,54.17,54.12,54.12,2800.0,41.4317,41.4317,41.3935,41.3935,2800.0
2014-09-02 12:25:00,54.13,54.14,54.12,54.12,2700.0,41.4011,41.4088,41.3935,41.3935,2700.0
2014-09-02 12:30:00,54.11,54.11,54.01,54.03,8300.0,41.3858,41.3858,41.3093,41.3246,8300.0
2014-09-02 12:35:00,54.03,54.03,54.0,54.01,7200.0,41.3246,41.3246,41.3017,41.3093,7200.0
2014-09-02 12:40:00,54.01,54.04,53.98,53.98,7100.0,41.3093,41.3323,41.2864,41.2864,7100.0
2014-09-02 12:45:00,53.98,53.99,53.96,53.97,4800.0,41.2864,41.294,41.2711,41.2787,4800.0
2014-09-02 12:50:00,53.97,53.99,53.97,53.98,3100.0,41.2787,41.294,41.2787,41.2864,3100.0
2014-09-02 12:55:00,53.98,53.99,53.95,53.95,9200.0,41.2864,41.294,41.2634,41.2634,9200.0
2014-09-02 13:00:00,53.95,53.97,53.91,53.94,9300.0,41.2634,41.2787,41.2328,41.2558,9300.0
2014-09-02 13:05:00,53.93,54.0,53.92,53.98,6200.0,41.2481,41.3017,41.2405,41.2864,6200.0
2014-09-02 13:10:00,53.99,54.01,53.98,54.01,4000.0,41.294,41.3093,41.2864,41.3093,4000.0
2014-09-02 13:15:00,54.0,54.04,54.0,54.03,2800.0,41.3017,41.3323,41.3017,41.3246,2800.0
2014-09-02 13:20:00,54.03,54.05,54.03,54.03,3700.0,41.3246,41.3399,41.3246,41.3246,3700.0
2014-09-02 13:25:00,54.04,54.04,54.01,54.01,12200.0,41.3323,41.3323,41.3093,41.3093,12200.0
2014-09-02 13:30:00,54.01,54.02,53.96,53.96,6700.0,41.3093,41.317,41.2711,41.2711,6700.0
2014-09-02 13:35:00,53.96,53.97,53.95,53.97,25100.0,41.2711,41.2787,41.2634,41.2787,25100.0
2014-09-02 13:40:00,53.97,53.98,53.96,53.97,9600.0,41.2787,41.2864,41.2711,41.2787,9600.0
2014-09-02 13:45:00,53.97,54.03,53.97,54.03,4700.0,41.2787,41.3246,41.2787,41.3246,4700.0
2014-09-02 13:50:00,54.02,54.08,54.02,54.08,3900.0,41.317,41.3629,41.317,41.3629,3900.0
2014-09-02 13:55:00,54.09,54.09,54.06,54.08,3300.0,41.3705,41.3705,41.3476,41.3629,3300.0
2014-09-02 14:00:00,54.07,54.12,54.07,54.11,6600.0,41.3552,41.3935,41.3552,41.3858,6600.0
2014-09-02 14:05:00,54.11,54.16,54.11,54.15,7700.0,41.3858,41.4241,41.3858,41.4164,7700.0
2014-09-02 14:10:00,54.15,54.16,54.13,54.16,10700.0,41.4164,41.4241,41.4011,41.4241,10700.0
2014-09-02 14:15:00,54.16,54.17,54.12,54.13,8600.0,41.4241,41.4317,41.3935,41.4011,8600.0
2014-09-02 14:20:00,54.13,54.14,54.07,54.07,6100.0,41.4011,41.4088,41.3552,41.3552,6100.0
2014-09-02 14:25:00,54.08,54.12,54.08,54.11,5800.0,41.3629,41.3935,41.3629,41.3858,5800.0
2014-09-02 14:30:00,54.12,54.13,54.08,54.1,13300.0,41.3935,41.4011,41.3629,41.3782,13300.0
2014-09-02 14:35:00,54.1,54.12,54.07,54.12,5700.0,41.3782,41.3935,41.3552,41.3935,5700.0
2014-09-02 14:40:00,54.12,54.14,54.1,54.1,21500.0,41.3935,41.4088,41.3782,41.3782,21500.0
2014-09-02 14:45:00,54.1,54.13,54.1,54.13,9700.0,41.3782,41.4011,41.3782,41.4011,9700.0
2014-09-02 14:50:00,54.13,54.15,54.12,54.12,11600.0,41.4011,41.4164,41.3935,41.3935,11600.0
2014-09-02 14:55:00,54.12,54.14,54.1,54.1,13100.0,41.3935,41.4088,41.3782,41.3782,13100.0
2014-09-02 15:00:00,54.1,54.13,54.1,54.12,4900.0,41.3782,41.4011,41.3782,41.3935,4900.0
2014-09-02 15:05:00,54.12,54.13,54.11,54.12,8100.0,41.3935,41.4011,41.3858,41.3935,8100.0
2014-09-02 15:10:00,54.12,54.12,54.07,54.09,71400.0,41.3935,41.3935,41.3552,41.3705,71400.0
2014-09-02 15:15:00,54.09,54.11,54.08,54.1,10700.0,41.3705,41.3858,41.3629,41.3782,10700.0
2014-09-02 15:20:00,54.1,54.11,54.05,54.05,26100.0,41.3782,41.3858,41.3399,41.3399,26100.0
2014-09-02 15:25:00,54.05,54.08,54.05,54.06,16700.0,41.3399,41.3629,41.3399,41.3476,16700.0
2014-09-02 15:30:00,54.06,54.06,53.98,53.98,28600.0,41.3476,41.3476,41.2864,41.2864,28600.0
2014-09-02 15:35:00,53.99,54.0,53.93,53.94,41200.0,41.294,41.3017,41.2481,41.2558,41200.0
2014-09-02 15:40:00,53.95,53.98,53.93,53.96,31300.0,41.2634,41.2864,41.2481,41.2711,31300.0
2014-09-02 15:45:00,53.95,53.97,53.93,53.97,88200.0,41.2634,41.2787,41.2481,41.2787,88200.0
2014-09-02 15:50:00,53.97,53.98,53.94,53.95,81400.0,41.2787,41.2864,41.2558,41.2634,81400.0
2014-09-02 15:55:00,53.94,53.95,53.91,53.91,113100.0,41.2558,41.2634,41.2328,41.2328,113100.0
2014-09-03 09:30:00,54.51,54.83,54.51,54.79,74800.0,41.6918,41.9365,41.6918,41.9059,74800.0
2014-09-03 09:35:00,54.83,54.94,54.83,54.91,21300.0,41.9365,42.0206,41.9365,41.9977,21300.0
2014-09-03 09:40:00,54.89,54.95,54.83,54.92,15900.0,41.9824,42.0283,41.9365,42.0053,15900.0
2014-09-03 09:45:00,54.95,54.99,54.93,54.96,12100.0,42.0283,42.0589,42.013,42.0359,12100.0
2014-09-03 09:50:00,54.96,55.15,54.96,55.03,49500.0,42.0359,42.1813,42.0359,42.0895,49500.0
2014-09-03 09:55:00,55.02,55.15,54.95,55.15,10400.0,42.0818,42.1813,42.0283,42.1813,10400.0
2014-09-03 10:00:00,55.16,55.21,55.09,55.19,21500.0,42.1889,42.2271,42.1354,42.2118,21500.0
2014-09-03 10:05:00,55.21,55.21,55.14,55.14,11700.0,42.2271,42.2271,42.1736,42.1736,11700.0
2014-09-03 10:10:00,55.14,55.17,55.09,55.16,21800.0,42.1736,42.1965,42.1354,42.1889,21800.0
2014-09-03 10:15:00,55.15,55.16,55.03,55.06,18900.0,42.1813,42.1889,42.0895,42.1124,18900.0
2014-09-03 10:20:00,55.05,55.08,54.99,55.01,18200.0,42.1048,42.1277,42.0589,42.0742,18200.0
2014-09-03 10:25:00,55.01,55.04,54.94,55.03,12400.0,42.0742,42.0971,42.0206,42.0895,12400.0
2014-09-03 10:30:00,55.03,55.11,55.03,55.11,12600.0,42.0895,42.1507,42.0895,42.1507,12600.0
2014-09-03 10:35:00,55.09,55.1,55.04,55.05,11800.0,42.1354,42.143,42.0971,42.1048,11800.0
2014-09-03 10:40:00,55.06,55.11,55.04,55.11,27600.0,42.1124,42.1507,42.0971,42.1507,27600.0
2014-09-03 10:45:00,55.11,55.13,55.1,55.13,14300.0,42.1507,42.166,42.143,42.166,14300.0
2014-09-03 10:50:00,55.13,55.13,55.01,55.02,13900.0,42.166,42.166,42.0742,42.0818,13900.0
2014-09-03 10:55:00,55.03,55.12,55.03,55.12,25300.0,42.0895,42.1583,42.0895,42.1583,25300.0
2014-09-03 11:00:00,55.12,55.18,55.11,55.14,15800.0,42.1583,42.2042,42.1507,42.1736,15800.0
2014-09-03 11:05:00,55.13,55.16,55.08,55.08,17900.0,42.166,42.1889,42.1277,42.1277,17900.0
2014-09-03 11:10:00,55.09,55.13,55.07,55.09,9000.0,42.1354,42.166,42.1201,42.1354,9000.0
2014-09-03 11:15:00,55.09,55.13,55.05,55.13,33700.0,42.1354,42.166,42.1048,42.166,33700.0
2014-09-03 11:20:00,55.13,55.13,55.09,55.1,30000.0,42.166,42.166,42.1354,42.143,30000.0
2014-09-03 11:25:00,55.09,55.1,55.02,55.08,83200.0,42.1354,42.143,42.0818,42.1277,83200.0
2014-09-03 11:30:00,55.07,55.08,54.91,54.91,21200.0,42.1201,42.1277,41.9977,41.9977,21200.0
2014-09-03 11:35:00,54.9,54.95,54.84,54.93,9700.0,41.99,42.0283,41.9442,42.013,9700.0
2014-09-03 11:40:00,54.93,54.95,54.88,54.91,7900.0,42.013,42.0283,41.9747,41.9977,7900.0
2014-09-03 11:45:00,54.91,54.94,54.9,54.92,2400.0,41.9977,42.0206,41.99,42.0053,2400.0
2014-09-03 11:50:00,54.92,54.94,54.91,54.93,4000.0,42.0053,42.0206,41.9977,42.013,4000.0
2014-09-03 11:55:00,54.93,54.95,54.87,54.87,6700.0,42.013,42.0283,41.9671,41.9671,6700.0
2014-09-03 12:00:00,54.87,54.9,54.85,54.9,6100.0,41.9671,41.99,41.9518,41.99,6100.0
2014-09-03 12:05:00,54.9,54.9,54.87,54.9,3600.0,41.99,41.99,41.9671,41.99,3600.0
2014-09-03 12:10:00,54.91,54.96,54.91,54.96,8800.0,41.9977,42.0359,41.9977,42.0359,8800.0
2014-09-03 12:15:00,54.98,55.05,54.97,55.05,15100.0,42.0512,42.1048,42.0436,42.1048,15100.0
2014-09-03 12:20:00,55.04,55.14,55.04,55.13,27800.0,42.0971,42.1736,42.0971,42.166,27800.0
2014-09-03 12:25:00,55.15,55.16,55.09,55.13,14100.0,42.1813,42.1889,42.1354,42.166,14100.0
2014-09-03 12:30:00,55.13,55.14,55.11,55.11,6000.0,42.166,42.1736,42.1507,42.1507,6000.0
2014-09-03 12:35:00,55.12,55.12,55.08,55.12,3400.0,42.1583,42.1583,42.1277,42.1583,3400.0
2014-09-03 12:40:00,55.12,55.2,55.09,55.11,33500.0,42.1583,42.2195,42.1354,42.1507,33500.0
2014-09-03 12:45:00,55.11,55.13,55.07,55.08,15500.0,42.1507,42.166,42.1201,42.1277,15500.0
2014-09-03 12:50:00,55.09,55.09,55.04,55.04,5200.0,42.1354,42.1354,42.0971,42.0971,5200.0
2014-09-03 12:55:00,55.06,55.14,55.06,55.1,12400.0,42.1124,42.1736,42.1124,42.143,12400.0
2014-09-03 13:00:00,55.1,55.14,55.05,55.14,19000.0,42.143,42.1736,42.1048,42.1736,19000.0
2014-09-03 13:05:00,55.14,55.15,55.12,55.13,5400.0,42.1736,42.1813,42.1583,42.166,5400.0
2014-09-03 13:10:00,55.13,55.19,55.13,55.18,27400.0,42.166,42.2118,42.166,42.2042,27400.0
2014-09-03 13:15:00,55.18,55.2,55.17,55.19,11800.0,42.2042,42.2195,42.1965,42.2118,11800.0
2014-09-03 13:20:00,55.19,55.19,55.14,55.18,4400.0,42.2118,42.2118,42.1736,42.2042,4400.0
2014-09-03 13:25:00,55.18,55.21,55.18,55.21,2700.0,42.2042,42.2271,42.2042,42.2271,2700.0
2014-09-03 13:30:00,55.21,55.26,55.2,55.23,9600.0,42.2271,42.2654,42.2195,42.2424,9600.0
2014-09-03 13:35:00,55.23,55.24,55.16,55.16,6500.0,42.2424,42.2501,42.1889,42.1889,6500.0
2014-09-03 13:40:00,55.17,55.18,55.16,55.17,2700.0,42.1965,42.2042,42.1889,42.1965,2700.0
2014-09-03 13:45:00,55.17,55.2,55.14,55.14,3800.0,42.1965,42.2195,42.1736,42.1736,3800.0
2014-09-03 13:50:00,55.14,55.14,55.1,55.11,7800.0,42.1736,42.1736,42.143,42.1507,7800.0
2014-09-03 13:55:00,55.12,55.14,55.11,55.14,8100.0,42.1583,42.1736,42.1507,42.1736,8100.0
2014-09-03 14:00:00,55.14,55.14,55.11,55.12,13800.0,42.1736,42.1736,42.1507,42.1583,13800.0
2014-09-03 14:05:00,55.13,55.14,55.1,55.1,8400.0,42.166,42.1736,42.143,42.143,8400.0
2014-09-03 14:10:00,55.1,55.14,55.1,55.1,5000.0,42.143,42.1736,42.143,42.143,5000.0
2014-09-03 14:15:00,55.12,55.13,55.09,55.13,13800.0,42.1583,42.166,42.1354,42.166,13800.0
2014-09-03 14:20:00,55.13,55.13,55.11,55.11,4600.0,42.166,42.166,42.1507,42.1507,4600.0
2014-09-03 14:25:00,55.1,55.11,55.05,55.08,6300.0,42.143,42.1507,42.1048,42.1277,6300.0
2014-09-03 14:30:00,55.09,55.11,55.09,55.09,4800.0,42.1354,42.1507,42.1354,42.1354,4800.0
2014-09-03 14:35:00,55.09,55.12,55.09,55.11,10400.0,42.1354,42.1583,42.1354,42.1507,10400.0
2014-09-03 14:40:00,55.11,55.13,55.1,55.12,11000.0,42.1507,42.166,42.143,42.1583,11000.0
2014-09-03 14:45:00,55.12,55.13,55.06,55.06,15500.0,42.1583,42.166,42.1124,42.1124,15500.0
2014-09-03 14:50:00,55.06,55.06,55.02,55.03,12100.0,42.1124,42.1124,42.0818,42.0895,12100.0
2014-09-03 14:55:00,55.02,55.03,54.98,55.01,8100.0,42.0818,42.0895,42.0512,42.0742,8100.0
2014-09-03 15:00:00,55.01,55.01,54.95,54.99,6700.0,42.0742,42.0742,42.0283,42.0589,6700.0
2014-09-03 15:05:00,54.99,55.06,54.98,55.06,35900.0,42.0589,42.1124,42.0512,42.1124,35900.0
2014-09-03 15:10:00,55.06,55.06,54.98,54.98,7700.0,42.1124,42.1124,42.0512,42.0512,7700.0
2014-09-03 15:15:00,54.99,55.02,54.97,55.0,11900.0,42.0589,42.0818,42.0436,42.0665,11900.0
2014-09-03 15:20:00,54.99,55.01,54.98,54.99,7800.0,42.0589,42.0742,42.0512,42.0589,7800.0
2014-09-03 15:25:00,55.01,55.01,54.95,54.97,14100.0,42.0742,42.0742,42.0283,42.0436,14100.0
2014-09-03 15:30:00,54.98,55.01,54.96,55.01,56400.0,42.0512,42.0742,42.0359,42.0742,56400.0
2014-09-03 15:35:00,55.01,55.04,55.0,55.02,28400.0,42.0742,42.0971,42.0665,42.0818,28400.0
2014-09-03 15:40:00,55.02,55.03,55.0,55.02,51000.0,42.0818,42.0895,42.0665,42.0818,51000.0
2014-09-03 15:45:00,55.01,55.02,54.96,55.0,129900.0,42.0742,42.0818,42.0359,42.0665,129900.0
2014-09-03 15:50:00,55.0,55.03,54.99,55.02,46100.0,42.0665,42.0895,42.0589,42.0818,46100.0
2014-09-03 15:55:00,55.02,55.05,54.99,55.02,105200.0,42.0818,42.1048,42.0589,42.0818,105200.0
2014-09-04 09:30:00,55.0,55.1,54.97,54.98,23900.0,42.0665,42.143,42.0436,42.0512,23900.0
2014-09-04 09:35:00,54.97,55.09,54.97,55.03,7200.0,42.0436,42.1354,42.0436,42.0895,7200.0
2014-09-04 09:40:00,54.98,55.11,54.98,55.11,6000.0,42.0512,42.1507,42.0512,42.1507,6000.0
2014-09-04 09:45:00,55.12,55.14,55.04,55.14,7800.0,42.1583,42.1736,42.0971,42.1736,7800.0
2014-09-04 09:50:00,55.14,55.24,55.14,55.24,11300.0,42.1736,42.2501,42.1736,42.2501,11300.0
2014-09-04 09:55:00,55.21,55.41,55.21,55.39,25400.0,42.2271,42.3801,42.2271,42.3648,25400.0
2014-09-04 10:00:00,55.4,55.41,55.35,55.41,18200.0,42.3725,42.3801,42.3342,42.3801,18200.0
2014-09-04 10:05:00,55.38,55.45,55.38,55.45,7200.0,42.3572,42.4107,42.3572,42.4107,7200.0
2014-09-04 10:10:00,55.45,55.47,55.43,55.46,12700.0,42.4107,42.426,42.3954,42.4184,12700.0
2014-09-04 10:15:00,55.46,55.59,55.44,55.45,47800.0,42.4184,42.5178,42.4031,42.4107,47800.0
2014-09-04 10:20:00,55.44,55.48,55.42,55.47,11600.0,42.4031,42.4337,42.3878,42.426,11600.0
2014-09-04 10:25:00,55.46,55.57,55.46,55.56,9900.0,42.4184,42.5025,42.4184,42.4948,9900.0
2014-09-04 10:30:00,55.56,55.58,55.52,55.52,4800.0,42.4948,42.5101,42.4642,42.4642,4800.0
2014-09-04 10:35:00,55.53,55.59,55.53,55.57,7600.0,42.4719,42.5178,42.4719,42.5025,7600.0
2014-09-04 10:40:00,55.57,55.6,55.55,55.6,14500.0,42.5025,42.5254,42.4872,42.5254,14500.0
2014-09-04 10:45:00,55.59,55.77,55.57,55.77,33000.0,42.5178,42.6555,42.5025,42.6555,33000.0
2014-09-04 10:50:00,55.76,55.79,55.73,55.75,33900.0,42.6478,42.6708,42.6249,42.6402,33900.0
2014-09-04 10:55:00,55.75,55.78,55.69,55.76,27500.0,42.6402,42.6631,42.5943,42.6478,27500.0
2014-09-04 11:00:00,55.76,55.86,55.76,55.86,23700.0,42.6478,42.7243,42.6478,42.7243,23700.0
2014-09-04 11:05:00,55.85,55.91,55.84,55.89,53800.0,42.7166,42.7625,42.709,42.7472,53800.0
2014-09-04 11:10:00,55.88,55.96,55.88,55.95,30400.0,42.7396,42.8008,42.7396,42.7931,30400.0
2014-09-04 11:15:00,55.95,55.96,55.85,55.85,20700.0,42.7931,42.8008,42.7166,42.7166,20700.0
2014-09-04 11:20:00,55.86,55.86,55.79,55.83,22500.0,42.7243,42.7243,42.6708,42.7013,22500.0
2014-09-04 11:25:00,55.84,55.84,55.76,55.79,36500.0,42.709,42.709,42.6478,42.6708,36500.0
2014-09-04 11:30:00,55.79,55.83,55.7,55.72,32700.0,42.6708,42.7013,42.6019,42.6172,32700.0
2014-09-04 11:35:00,55.7,55.72,55.67,55.68,31600.0,42.6019,42.6172,42.579,42.5866,31600.0
2014-09-04 11:40:00,55.68,55.7,55.67,55.69,13000.0,42.5866,42.6019,42.579,42.5943,13000.0
2014-09-04 11:45:00,55.71,55.76,55.7,55.75,8900.0,42.6096,42.6478,42.6019,42.6402,8900.0
2014-09-04 11:50:00,55.75,55.77,55.73,55.76,18800.0,42.6402,42.6555,42.6249,42.6478,18800.0
2014-09-04 11:55:00,55.75,55.87,55.7,55.86,134100.0,42.6402,42.7319,42.6019,42.7243,134100.0
2014-09-04 12:00:00,55.85,55.93,55.8,55.93,69500.0,42.7166,42.7778,42.6784,42.7778,69500.0
2014-09-04 12:05:00,55.92,55.92,55.85,55.91,20000.0,42.7702,42.7702,42.7166,42.7625,20000.0
2014-09-04 12:10:00,55.91,55.95,55.89,55.89,14300.0,42.7625,42.7931,42.7472,42.7472,14300.0
2014-09-04 12:15:00,55.89,55.91,55.85,55.91,20300.0,42.7472,42.7625,42.7166,42.7625,20300.0
2014-09-04 12:20:00,55.91,55.93,55.89,55.89,9900.0,42.7625,42.7778,42.7472,42.7472,9900.0
2014-09-04 12:25:00,55.9,55.9,55.84,55.86,12600.0,42.7549,42.7549,42.709,42.7243,12600.0
2014-09-04 12:30:00,55.87,55.88,55.83,55.85,6600.0,42.7319,42.7396,42.7013,42.7166,6600.0
2014-09-04 12:35:00,55.85,55.88,55.84,55.86,7300.0,42.7166,42.7396,42.709,42.7243,7300.0
2014-09-04 12:40:00,55.85,55.91,55.84,55.91,16600.0,42.7166,42.7625,42.709,42.7625,16600.0
2014-09-04 12:45:00,55.9,55.92,55.9,55.92,14000.0,42.7549,42.7702,42.7549,42.7702,14000.0
2014-09-04 12:50:00,55.92,55.93,55.91,55.91,11100.0,42.7702,42.7778,42.7625,42.7625,11100.0
2014-09-04 12:55:00,55.92,55.92,55.9,55.92,10100.0,42.7702,42.7702,42.7549,42.7702,10100.0
2014-09-04 13:00:00,55.92,55.96,55.9,55.91,45700.0,42.7702,42.8008,42.7549,42.7625,45700.0
2014-09-04 13:05:00,55.91,55.93,55.9,55.9,8400.0,42.7625,42.7778,42.7549,42.7549,8400.0
2014-09-04 13:10:00,55.9,55.91,55.89,55.91,5800.0,42.7549,42.7625,42.7472,42.7625,5800.0
2014-09-04 13:15:00,55.91,55.91,55.89,55.9,8500.0,42.7625,42.7625,42.7472,42.7549,8500.0
2014-09-04 13:20:00,55.9,55.92,55.9,55.9,8300.0,42.7549,42.7702,42.7549,42.7549,8300.0
2014-09-04 13:25:00,55.91,55.91,55.9,55.9,13500.0,42.7625,42.7625,42.7549,42.7549,13500.0
2014-09-04 13:30:00,55.9,55.93,55.9,55.91,14000.0,42.7549,42.7778,42.7549,42.7625,14000.0
2014-09-04 13:35:00,55.9,55.92,55.89,55.9,13700.0,42.7549,42.7702,42.7472,42.7549,13700.0
2014-09-04 13:40:00,55.91,55.96,55.89,55.94,8500.0,42.7625,42.8008,42.7472,42.7855,8500.0
2014-09-04 13:45:00,55.93,55.96,55.92,55.95,8500.0,42.7778,42.8008,42.7702,42.7931,8500.0
2014-09-04 13:50:00,55.94,55.97,55.94,55.97,16600.0,42.7855,42.8084,42.7855,42.8084,16600.0
2014-09-04 13:55:00,55.97,56.0,55.96,55.99,12900.0,42.8084,42.8314,42.8008,42.8237,12900.0
2014-09-04 14:00:00,55.99,56.06,55.99,56.05,35700.0,42.8237,42.8773,42.8237,42.8696,35700.0
2014-09-04 14:05:00,56.06,56.08,56.05,56.05,14200.0,42.8773,42.8926,42.8696,42.8696,14200.0
2014-09-04 14:10:00,56.06,56.07,56.03,56.05,13500.0,42.8773,42.8849,42.8543,42.8696,13500.0
2014-09-04 14:15:00,56.06,56.09,56.05,56.05,21400.0,42.8773,42.9002,42.8696,42.8696,21400.0
2014-09-04 14:20:00,56.05,56.06,56.0,56.01,12900.0,42.8696,42.8773,42.8314,42.839,12900.0
2014-09-04 14:25:00,56.02,56.02,56.0,56.01,20700.0,42.8467,42.8467,42.8314,42.839,20700.0
2014-09-04 14:30:00,56.01,56.02,55.99,56.0,21600.0,42.839,42.8467,42.8237,42.8314,21600.0
2014-09-04 14:35:00,56.01,56.05,55.99,55.99,20500.0,42.839,42.8696,42.8237,42.8237,20500.0
2014-09-04 14:40:00,55.98,55.99,55.91,55.92,21000.0,42.8161,42.8237,42.7625,42.7702,21000.0
2014-09-04 14:45:00,55.93,55.93,55.87,55.87,16700.0,42.7778,42.7778,42.7319,42.7319,16700.0
2014-09-04 14:50:00,55.88,55.91,55.87,55.91,18900.0,42.7396,42.7625,42.7319,42.7625,18900.0
2014-09-04 14:55:00,55.9,55.95,55.88,55.89,32100.0,42.7549,42.7931,42.7396,42.7472,32100.0
2014-09-04 15:00:00,55.88,55.88,55.84,55.86,26300.0,42.7396,42.7396,42.709,42.7243,26300.0
2014-09-04 15:05:00,55.85,55.87,55.84,55.85,50900.0,42.7166,42.7319,42.709,42.7166,50900.0
2014-09-04 15:10:00,55.85,55.86,55.72,55.72,40200.0,42.7166,42.7243,42.6172,42.6172,40200.0
2014-09-04 15:15:00,55.72,55.83,55.72,55.81,48700.0,42.6172,42.7013,42.6172,42.6861,48700.0
2014-09-04 15:20:00,55.81,55.84,55.79,55.8,24900.0,42.6861,42.709,42.6708,42.6784,24900.0
2014-09-04 15:25:00,55.81,55.85,55.79,55.81,19700.0,42.6861,42.7166,42.6708,42.6861,19700.0
2014-09-04 15:30:00,55.82,55.83,55.77,55.77,54100.0,42.6937,42.7013,42.6555,42.6555,54100.0
2014-09-04 15:35:00,55.78,55.82,55.75,55.76,27900.0,42.6631,42.6937,42.6402,42.6478,27900.0
2014-09-04 15:40:00,55.75,55.79,55.74,55.79,78600.0,42.6402,42.6708,42.6325,42.6708,78600.0
2014-09-04 15:45:00,55.78,55.8,55.75,55.77,49700.0,42.6631,42.6784,42.6402,42.6555,49700.0
2014-09-04 15:50:00,55.78,55.78,55.72,55.72,57800.0,42.6631,42.6631,42.6172,42.6172,57800.0
2014-09-04 15:55:00,55.72,55.8,55.72,55.79,138200.0,42.6172,42.6784,42.6172,42.6708,138200.0
2014-09-05 09:30:00,55.69,55.74,55.52,55.6,31100.0,42.5943,42.6325,42.4642,42.5254,31100.0
2014-09-05 09:35:00,55.54,55.62,55.54,55.57,30400.0,42.4795,42.5407,42.4795,42.5025,30400.0
2014-09-05 09:40:00,55.57,55.6,55.48,55.57,25900.0,42.5025,42.5254,42.4337,42.5025,25900.0
2014-09-05 09:45:00,55.62,55.79,55.61,55.72,9400.0,42.5407,42.6708,42.5331,42.6172,9400.0
2014-09-05 09:50:00,55.7,55.8,55.69,55.74,5400.0,42.6019,42.6784,42.5943,42.6325,5400.0
2014-09-05 09:55:00,55.73,55.8,55.73,55.77,13500.0,42.6249,42.6784,42.6249,42.6555,13500.0
2014-09-05 10:00:00,55.78,55.8,55.75,55.8,17600.0,42.6631,42.6784,42.6402,42.6784,17600.0
2014-09-05 10:05:00,55.78,55.8,55.75,55.78,13400.0,42.6631,42.6784,42.6402,42.6631,13400.0
2014-09-05 10:10:00,55.77,55.8,55.72,55.72,17000.0,42.6555,42.6784,42.6172,42.6172,17000.0
2014-09-05 10:15:00,55.69,55.69,55.63,55.65,15800.0,42.5943,42.5943,42.5484,42.5637,15800.0
2014-09-05 10:20:00,55.66,55.67,55.64,55.65,5300.0,42.5713,42.579,42.556,42.5637,5300.0
2014-09-05 10:25:00,55.65,55.68,55.64,55.65,7100.0,42.5637,42.5866,42.556,42.5637,7100.0
2014-09-05 10:30:00,55.65,55.69,55.63,55.67,21200.0,42.5637,42.5943,42.5484,42.579,21200.0
2014-09-05 10:35:00,55.68,55.69,55.63,55.65,13700.0,42.5866,42.5943,42.5484,42.5637,13700.0
2014-09-05 10:40:00,55.64,55.74,55.63,55.73,20900.0,42.556,42.6325,42.5484,42.6249,20900.0
2014-09-05 10:45:00,55.71,55.76,55.7,55.71,6400.0,42.6096,42.6478,42.6019,42.6096,6400.0
2014-09-05 10:50:00,55.69,55.75,55.68,55.74,10800.0,42.5943,42.6402,42.5866,42.6325,10800.0
2014-09-05 10:55:00,55.73,55.78,55.69,55.69,5800.0,42.6249,42.6631,42.5943,42.5943,5800.0
2014-09-05 11:00:00,55.68,55.73,55.67,55.72,6100.0,42.5866,42.6249,42.579,42.6172,6100.0
2014-09-05 11:05:00,55.73,55.78,55.72,55.76,5500.0,42.6249,42.6631,42.6172,42.6478,5500.0
2014-09-05 11:10:00,55.75,55.75,55.68,55.68,3900.0,42.6402,42.6402,42.5866,42.5866,3900.0
2014-09-05 11:15:00,55.68,55.71,55.68,55.69,3900.0,42.5866,42.6096,42.5866,42.5943,3900.0
2014-09-05 11:20:00,55.69,55.71,55.65,55.67,6600.0,42.5943,42.6096,42.5637,42.579,6600.0
2014-09-05 11:25:00,55.68,55.79,55.68,55.78,36900.0,42.5866,42.6708,42.5866,42.6631,36900.0
2014-09-05 11:30:00,55.79,55.83,55.78,55.81,9700.0,42.6708,42.7013,42.6631,42.6861,9700.0
2014-09-05 11:35:00,55.81,55.86,55.81,55.84,10300.0,42.6861,42.7243,42.6861,42.709,10300.0
2014-09-05 11:40:00,55.84,55.94,55.84,55.93,9300.0,42.709,42.7855,42.709,42.7778,9300.0
2014-09-05 11:45:00,55.92,55.93,55.89,55.89,3300.0,42.7702,42.7778,42.7472,42.7472,3300.0
2014-09-05 11:50:00,55.9,55.93,55.89,55.91,10600.0,42.7549,42.7778,42.7472,42.7625,10600.0
2014-09-05 11:55:00,55.91,55.94,55.9,55.91,5300.0,42.7625,42.7855,42.7549,42.7625,5300.0
2014-09-05 12:00:00,55.91,55.93,55.88,55.91,8300.0,42.7625,42.7778,42.7396,42.7625,8300.0
2014-09-05 12:05:00,55.89,55.9,55.85,55.85,3600.0,42.7472,42.7549,42.7166,42.7166,3600.0
2014-09-05 12:10:00,55.85,55.87,55.84,55.86,4000.0,42.7166,42.7319,42.709,42.7243,4000.0
2014-09-05 12:15:00,55.85,55.87,55.82,55.84,7700.0,42.7166,42.7319,42.6937,42.709,7700.0
2014-09-05 12:20:00,55.83,55.84,55.8,55.84,4000.0,42.7013,42.709,42.6784,42.709,4000.0
2014-09-05 12:25:00,55.83,55.89,55.82,55.89,4500.0,42.7013,42.7472,42.6937,42.7472,4500.0
2014-09-05 12:30:00,55.88,55.94,55.86,55.91,8100.0,42.7396,42.7855,42.7243,42.7625,8100.0
2014-09-05 12:35:00,55.9,55.93,55.89,55.93,7600.0,42.7549,42.7778,42.7472,42.7778,7600.0
2014-09-05 12:40:00,55.93,55.97,55.91,55.95,10500.0,42.7778,42.8084,42.7625,42.7931,10500.0
2014-09-05 12:45:00,55.93,55.95,55.91,55.93,3400.0,42.7778,42.7931,42.7625,42.7778,3400.0
2014-09-05 12:50:00,55.93,55.98,55.93,55.98,10700.0,42.7778,42.8161,42.7778,42.8161,10700.0
2014-09-05 12:55:00,55.98,56.06,55.98,56.04,19700.0,42.8161,42.8773,42.8161,42.862,19700.0
2014-09-05 13:00:00,56.03,56.06,55.97,55.99,44400.0,42.8543,42.8773,42.8084,42.8237,44400.0
2014-09-05 13:05:00,55.99,56.05,55.98,56.03,10500.0,42.8237,42.8696,42.8161,42.8543,10500.0
2014-09-05 13:10:00,56.02,56.04,55.99,56.0,6500.0,42.8467,42.862,42.8237,42.8314,6500.0
2014-09-05 13:15:00,55.99,56.07,55.99,56.06,9500.0,42.8237,42.8849,42.8237,42.8773,9500.0
2014-09-05 13:20:00,56.07,56.07,55.99,56.0,8000.0,42.8849,42.8849,42.8237,42.8314,8000.0
2014-09-05 13:25:00,56.0,56.04,56.0,56.04,6900.0,42.8314,42.862,42.8314,42.862,6900.0
2014-09-05 13:30:00,56.02,56.02,55.97,55.97,9000.0,42.8467,42.8467,42.8084,42.8084,9000.0
2014-09-05 13:35:00,55.98,55.99,55.95,55.99,8000.0,42.8161,42.8237,42.7931,42.8237,8000.0
2014-09-05 13:40:00,55.99,56.01,55.97,56.0,6800.0,42.8237,42.839,42.8084,42.8314,6800.0
2014-09-05 13:45:00,56.0,56.0,55.96,55.96,4900.0,42.8314,42.8314,42.8008,42.8008,4900.0
2014-09-05 13:50:00,55.95,55.99,55.94,55.98,27100.0,42.7931,42.8237,42.7855,42.8161,27100.0
2014-09-05 13:55:00,55.97,56.0,55.95,56.0,10700.0,42.8084,42.8314,42.7931,42.8314,10700.0
2014-09-05 14:00:00,55.99,56.07,55.99,56.06,11400.0,42.8237,42.8849,42.8237,42.8773,11400.0
2014-09-05 14:05:00,56.07,56.07,56.03,56.04,3600.0,42.8849,42.8849,42.8543,42.862,3600.0
2014-09-05 14:10:00,56.05,56.05,56.02,56.02,4200.0,42.8696,42.8696,42.8467,42.8467,4200.0
2014-09-05 14:15:00,56.01,56.01,55.99,55.99,4100.0,42.839,42.839,42.8237,42.8237,4100.0
2014-09-05 14:20:00,55.98,56.02,55.98,56.02,9700.0,42.8161,42.8467,42.8161,42.8467,9700.0
2014-09-05 14:25:00,56.01,56.02,55.99,56.01,10100.0,42.839,42.8467,42.8237,42.839,10100.0
2014-09-05 14:30:00,56.01,56.02,55.98,55.99,10100.0,42.839,42.8467,42.8161,42.8237,10100.0
2014-09-05 14:35:00,55.99,55.99,55.96,55.96,6200.0,42.8237,42.8237,42.8008,42.8008,6200.0
2014-09-05 14:40:00,55.96,55.97,55.9,55.95,51600.0,42.8008,42.8084,42.7549,42.7931,51600.0
2014-09-05 14:45:00,55.95,55.99,55.93,55.99,6600.0,42.7931,42.8237,42.7778,42.8237,6600.0
2014-09-05 14:50:00,55.98,55.98,55.95,55.95,5000.0,42.8161,42.8161,42.7931,42.7931,5000.0
2014-09-05 14:55:00,55.95,55.97,55.94,55.97,10300.0,42.7931,42.8084,42.7855,42.8084,10300.0
2014-09-05 15:00:00,55.97,55.97,55.95,55.95,5300.0,42.8084,42.8084,42.7931,42.7931,5300.0
2014-09-05 15:05:00,55.95,55.98,55.94,55.97,14800.0,42.7931,42.8161,42.7855,42.8084,14800.0
2014-09-05 15:10:00,55.97,55.98,55.95,55.97,4800.0,42.8084,42.8161,42.7931,42.8084,4800.0
2014-09-05 15:15:00,55.97,55.98,55.93,55.93,9100.0,42.8084,42.8161,42.7778,42.7778,9100.0
2014-09-05 15:20:00,55.94,55.95,55.87,55.89,14600.0,42.7855,42.7931,42.7319,42.7472,14600.0
2014-09-05 15:25:00,55.9,55.94,55.88,55.9,18800.0,42.7549,42.7855,42.7396,42.7549,18800.0
2014-09-05 15:30:00,55.89,55.9,55.87,55.87,10500.0,42.7472,42.7549,42.7319,42.7319,10500.0
2014-09-05 15:35:00,55.88,55.88,55.83,55.85,18200.0,42.7396,42.7396,42.7013,42.7166,18200.0
2014-09-05 15:40:00,55.85,55.92,55.85,55.92,23600.0,42.7166,42.7702,42.7166,42.7702,23600.0
2014-09-05 15:45:00,55.93,55.96,55.92,55.95,38900.0,42.7778,42.8008,42.7702,42.7931,38900.0
2014-09-05 15:50:00,55.95,56.03,55.95,56.02,42500.0,42.7931,42.8543,42.7931,42.8467,42500.0
2014-09-05 15:55:00,56.02,56.03,56.01,56.02,42800.0,42.8467,42.8543,42.839,42.8467,42800.0
2014-09-08 09:30:00,56.0,56.02,55.86,55.86,27100.0,42.8314,42.8467,42.7243,42.7243,27100.0
2014-09-08 09:35:00,55.89,55.98,55.82,55.82,4900.0,42.7472,42.8161,42.6937,42.6937,4900.0
2014-09-08 09:40:00,55.81,55.91,55.71,55.9,6200.0,42.6861,42.7625,42.6096,42.7549,6200.0
2014-09-08 09:45:00,55.9,55.97,55.9,55.92,8000.0,42.7549,42.8084,42.7549,42.7702,8000.0
2014-09-08 09:50:00,55.93,55.98,55.93,55.97,3700.0,42.7778,42.8161,42.7778,42.8084,3700.0
2014-09-08 09:55:00,55.98,55.98,55.91,55.95,8300.0,42.8161,42.8161,42.7625,42.7931,8300.0
2014-09-08 10:00:00,55.96,56.05,55.95,55.99,10200.0,42.8008,42.8696,42.7931,42.8237,10200.0
2014-09-08 10:05:00,55.97,56.04,55.88,55.9,25400.0,42.8084,42.862,42.7396,42.7549,25400.0
2014-09-08 10:10:00,55.88,55.94,55.85,55.85,11600.0,42.7396,42.7855,42.7166,42.7166,11600.0
2014-09-08 10:15:00,55.88,55.88,55.73,55.73,8300.0,42.7396,42.7396,42.6249,42.6249,8300.0
2014-09-08 10:20:00,55.74,55.88,55.68,55.88,105000.0,42.6325,42.7396,42.5866,42.7396,105000.0
2014-09-08 10:25:00,55.88,56.02,55.87,55.97,71000.0,42.7396,42.8467,42.7319,42.8084,71000.0
2014-09-08 10:30:00,55.96,55.97,55.88,55.88,38400.0,42.8008,42.8084,42.7396,42.7396,38400.0
2014-09-08 10:35:00,55.89,55.95,55.89,55.92,14800.0,42.7472,42.7931,42.7472,42.7702,14800.0
2014-09-08 10:40:00,55.93,55.95,55.9,55.95,4900.0,42.7778,42.7931,42.7549,42.7931,4900.0
2014-09-08 10:45:00,55.95,55.97,55.94,55.94,5400.0,42.7931,42.8084,42.7855,42.7855,5400.0
2014-09-08 10:50:00,55.93,55.93,55.87,55.87,7700.0,42.7778,42.7778,42.7319,42.7319,7700.0
2014-09-08 10:55:00,55.86,55.96,55.84,55.96,34000.0,42.7243,42.8008,42.709,42.8008,34000.0
2014-09-08 11:00:00,55.96,55.98,55.91,55.93,9400.0,42.8008,42.8161,42.7625,42.7778,9400.0
2014-09-08 11:05:00,55.93,55.97,55.91,55.94,21100.0,42.7778,42.8084,42.7625,42.7855,21100.0
2014-09-08 11:10:00,55.95,55.95,55.93,55.94,7500.0,42.7931,42.7931,42.7778,42.7855,7500.0
2014-09-08 11:15:00,55.93,55.98,55.93,55.97,16500.0,42.7778,42.8161,42.7778,42.8084,16500.0
2014-09-08 11:20:00,55.98,56.03,55.97,56.0,6000.0,42.8161,42.8543,42.8084,42.8314,6000.0
2014-09-08 11:25:00,56.01,56.02,55.97,55.99,7300.0,42.839,42.8467,42.8084,42.8237,7300.0
2014-09-08 11:30:00,55.99,56.02,55.95,55.95,5600.0,42.8237,42.8467,42.7931,42.7931,5600.0
2014-09-08 11:35:00,55.95,55.97,55.93,55.94,10600.0,42.7931,42.8084,42.7778,42.7855,10600.0
2014-09-08 11:40:00,55.94,55.95,55.92,55.93,9100.0,42.7855,42.7931,42.7702,42.7778,9100.0
2014-09-08 11:45:00,55.93,55.98,55.92,55.92,23200.0,42.7778,42.8161,42.7702,42.7702,23200.0
2014-09-08 11:50:00,55.92,55.98,55.92,55.94,34000.0,42.7702,42.8161,42.7702,42.7855,34000.0
2014-09-08 11:55:00,55.95,55.96,55.94,55.94,1900.0,42.7931,42.8008,42.7855,42.7855,1900.0
2014-09-08 12:00:00,55.95,55.95,55.92,55.93,16200.0,42.7931,42.7931,42.7702,42.7778,16200.0
2014-09-08 12:05:00,55.94,55.97,55.87,55.88,40100.0,42.7855,42.8084,42.7319,42.7396,40100.0
2014-09-08 12:10:00,55.87,55.88,55.84,55.87,5200.0,42.7319,42.7396,42.709,42.7319,5200.0
2014-09-08 12:15:00,55.86,55.89,55.86,55.86,3800.0,42.7243,42.7472,42.7243,42.7243,3800.0
2014-09-08 12:20:00,55.86,55.87,55.85,55.85,1700.0,42.7243,42.7319,42.7166,42.7166,1700.0
2014-09-08 12:25:00,55.84,55.84,55.81,55.84,2800.0,42.709,42.709,42.6861,42.709,2800.0
2014-09-08 12:30:00,55.82,55.84,55.82,55.82,3500.0,42.6937,42.709,42.6937,42.6937,3500.0
2014-09-08 12:35:00,55.81,55.81,55.79,55.8,3900.0,42.6861,42.6861,42.6708,42.6784,3900.0
2014-09-08 12:40:00,55.8,55.8,55.78,55.78,3100.0,42.6784,42.6784,42.6631,42.6631,3100.0
2014-09-08 12:45:00,55.78,55.78,55.76,55.76,4100.0,42.6631,42.6631,42.6478,42.6478,4100.0
2014-09-08 12:50:00,55.77,55.79,55.73,55.75,10900.0,42.6555,42.6708,42.6249,42.6402,10900.0
2014-09-08 12:55:00,55.75,55.76,55.75,55.76,1800.0,42.6402,42.6478,42.6402,42.6478,1800.0
2014-09-08 13:00:00,55.75,55.76,55.74,55.74,6000.0,42.6402,42.6478,42.6325,42.6325,6000.0
2014-09-08 13:05:00,55.75,55.75,55.68,55.7,10000.0,42.6402,42.6402,42.5866,42.6019,10000.0
2014-09-08 13:10:00,55.7,55.7,55.67,55.67,3100.0,42.6019,42.6019,42.579,42.579,3100.0
2014-09-08 13:15:00,55.66,55.67,55.58,55.58,9300.0,42.5713,42.579,42.5101,42.5101,9300.0
2014-09-08 13:20:00,55.57,55.61,55.56,55.59,10100.0,42.5025,42.5331,42.4948,42.5178,10100.0
2014-09-08 13:25:00,55.61,55.61,55.56,55.56,5400.0,42.5331,42.5331,42.4948,42.4948,5400.0
2014-09-08 13:30:00,55.56,55.57,55.54,55.54,5000.0,42.4948,42.5025,42.4795,42.4795,5000.0
2014-09-08 13:35:00,55.54,55.54,55.48,55.48,30900.0,42.4795,42.4795,42.4337,42.4337,30900.0
2014-09-08 13:40:00,55.48,55.5,55.45,55.45,23200.0,42.4337,42.4489,42.4107,42.4107,23200.0
2014-09-08 13:45:00,55.46,55.46,55.39,55.4,16000.0,42.4184,42.4184,42.3648,42.3725,16000.0
2014-09-08 13:50:00,55.41,55.42,55.32,55.35,23400.0,42.3801,42.3878,42.3113,42.3342,23400.0
2014-09-08 13:55:00,55.35,55.36,55.27,55.31,50300.0,42.3342,42.3419,42.273,42.3036,50300.0
2014-09-08 14:00:00,55.3,55.3,55.29,55.29,10000.0,42.296,42.296,42.2883,42.2883,10000.0
2014-09-08 14:05:00,55.3,55.31,55.28,55.31,20000.0,42.296,42.3036,42.2807,42.3036,20000.0
2014-09-08 14:10:00,55.3,55.31,55.26,55.27,17000.0,42.296,42.3036,42.2654,42.273,17000.0
2014-09-08 14:15:00,55.27,55.29,55.24,55.27,18600.0,42.273,42.2883,42.2501,42.273,18600.0
2014-09-08 14:20:00,55.26,55.26,55.23,55.24,7400.0,42.2654,42.2654,42.2424,42.2501,7400.0
2014-09-08 14:25:00,55.24,55.27,55.24,55.25,7900.0,42.2501,42.273,42.2501,42.2577,7900.0
2014-09-08 14:30:00,55.25,55.26,55.23,55.23,16900.0,42.2577,42.2654,42.2424,42.2424,16900.0
2014-09-08 14:35:00,55.23,55.26,55.2,55.21,39100.0,42.2424,42.2654,42.2195,42.2271,39100.0
2014-09-08 14:40:00,55.2,55.2,55.14,55.17,38100.0,42.2195,42.2195,42.1736,42.1965,38100.0
2014-09-08 14:45:00,55.18,55.26,55.17,55.25,20800.0,42.2042,42.2654,42.1965,42.2577,20800.0
2014-09-08 14:50:00,55.24,55.3,55.24,55.29,10500.0,42.2501,42.296,42.2501,42.2883,10500.0
2014-09-08 14:55:00,55.29,55.3,55.24,55.24,7400.0,42.2883,42.296,42.2501,42.2501,7400.0
2014-09-08 15:00:00,55.25,55.36,55.25,55.36,14100.0,42.2577,42.3419,42.2577,42.3419,14100.0
2014-09-08 15:05:00,55.35,55.37,55.33,55.36,11700.0,42.3342,42.3495,42.3189,42.3419,11700.0
2014-09-08 15:10:00,55.36,55.42,55.35,55.38,36600.0,42.3419,42.3878,42.3342,42.3572,36600.0
2014-09-08 15:15:00,55.38,55.4,55.37,55.38,17000.0,42.3572,42.3725,42.3495,42.3572,17000.0
2014-09-08 15:20:00,55.38,55.41,55.35,55.4,33400.0,42.3572,42.3801,42.3342,42.3725,33400.0
2014-09-08 15:25:00,55.39,55.39,55.36,55.38,9200.0,42.3648,42.3648,42.3419,42.3572,9200.0
2014-09-08 15:30:00,55.38,55.44,55.38,55.43,19200.0,42.3572,42.4031,42.3572,42.3954,19200.0
2014-09-08 15:35:00,55.44,55.49,55.44,55.46,20900.0,42.4031,42.4413,42.4031,42.4184,20900.0
2014-09-08 15:40:00,55.46,55.47,55.41,55.41,14200.0,42.4184,42.426,42.3801,42.3801,14200.0
2014-09-08 15:45:00,55.42,55.48,55.41,55.47,46000.0,42.3878,42.4337,42.3801,42.426,46000.0
2014-09-08 15:50:00,55.47,55.51,55.46,55.5,18000.0,42.426,42.4566,42.4184,42.4489,18000.0
2014-09-08 15:55:00,55.5,55.5,55.42,55.44,68100.0,42.4489,42.4489,42.3878,42.4031,68100.0
2014-09-09 09:30:00,55.38,55.6,55.27,55.44,19600.0,42.3572,42.5254,42.273,42.4031,19600.0
2014-09-09 09:35:00,55.44,55.44,55.34,55.39,16300.0,42.4031,42.4031,42.3266,42.3648,16300.0
2014-09-09 09:40:00,55.39,55.39,55.17,55.23,14600.0,42.3648,42.3648,42.1965,42.2424,14600.0
2014-09-09 09:45:00,55.23,55.3,55.21,55.23,11400.0,42.2424,42.296,42.2271,42.2424,11400.0
2014-09-09 09:50:00,55.24,55.24,55.07,55.15,32100.0,42.2501,42.2501,42.1201,42.1813,32100.0
2014-09-09 09:55:00,55.13,55.14,55.02,55.05,14500.0,42.166,42.1736,42.0818,42.1048,14500.0
2014-09-09 10:00:00,55.07,55.3,55.01,55.29,52300.0,42.1201,42.296,42.0742,42.2883,52300.0
2014-09-09 10:05:00,55.3,55.33,55.25,55.31,24800.0,42.296,42.3189,42.2577,42.3036,24800.0
2014-09-09 10:10:00,55.3,55.3,55.16,55.26,27400.0,42.296,42.296,42.1889,42.2654,27400.0
2014-09-09 10:15:00,55.26,55.28,55.11,55.16,28900.0,42.2654,42.2807,42.1507,42.1889,28900.0
2014-09-09 10:20:00,55.17,55.2,55.11,55.17,13900.0,42.1965,42.2195,42.1507,42.1965,13900.0
2014-09-09 10:25:00,55.17,55.28,55.16,55.25,9300.0,42.1965,42.2807,42.1889,42.2577,9300.0
2014-09-09 10:30:00,55.27,55.3,55.2,55.2,7300.0,42.273,42.296,42.2195,42.2195,7300.0
2014-09-09 10:35:00,55.2,55.2,55.14,55.15,16400.0,42.2195,42.2195,42.1736,42.1813,16400.0
2014-09-09 10:40:00,55.14,55.21,55.14,55.21,35000.0,42.1736,42.2271,42.1736,42.2271,35000.0
2014-09-09 10:45:00,55.22,55.25,55.21,55.24,4800.0,42.2348,42.2577,42.2271,42.2501,4800.0
2014-09-09 10:50:00,55.26,55.35,55.25,55.35,10600.0,42.2654,42.3342,42.2577,42.3342,10600.0
2014-09-09 10:55:00,55.36,55.37,55.3,55.33,14500.0,42.3419,42.3495,42.296,42.3189,14500.0
2014-09-09 11:00:00,55.32,55.38,55.29,55.38,5300.0,42.3113,42.3572,42.2883,42.3572,5300.0
2014-09-09 11:05:00,55.38,55.49,55.38,55.48,6700.0,42.3572,42.4413,42.3572,42.4337,6700.0
2014-09-09 11:10:00,55.48,55.55,55.48,55.54,3300.0,42.4337,42.4872,42.4337,42.4795,3300.0
2014-09-09 11:15:00,55.55,55.59,55.44,55.44,8100.0,42.4872,42.5178,42.4031,42.4031,8100.0
2014-09-09 11:20:00,55.44,55.47,55.43,55.44,2000.0,42.4031,42.426,42.3954,42.4031,2000.0
2014-09-09 11:25:00,55.43,55.44,55.4,55.42,3400.0,42.3954,42.4031,42.3725,42.3878,3400.0
2014-09-09 11:30:00,55.41,55.45,55.39,55.44,12000.0,42.3801,42.4107,42.3648,42.4031,12000.0
2014-09-09 11:35:00,55.44,55.45,55.42,55.44,9300.0,42.4031,42.4107,42.3878,42.4031,9300.0
2014-09-09 11:40:00,55.45,55.48,55.45,55.48,8600.0,42.4107,42.4337,42.4107,42.4337,8600.0
2014-09-09 11:45:00,55.48,55.51,55.48,55.51,25500.0,42.4337,42.4566,42.4337,42.4566,25500.0
2014-09-09 11:50:00,55.51,55.52,55.43,55.46,45800.0,42.4566,42.4642,42.3954,42.4184,45800.0
2014-09-09 11:55:00,55.46,55.52,55.46,55.51,14700.0,42.4184,42.4642,42.4184,42.4566,14700.0
2014-09-09 12:00:00,55.51,55.51,55.43,55.46,22600.0,42.4566,42.4566,42.3954,42.4184,22600.0
2014-09-09 12:05:00,55.46,55.46,55.4,55.42,6300.0,42.4184,42.4184,42.3725,42.3878,6300.0
2014-09-09 12:10:00,55.42,55.46,55.41,55.46,7100.0,42.3878,42.4184,42.3801,42.4184,7100.0
2014-09-09 12:15:00,55.45,55.52,55.45,55.5,18600.0,42.4107,42.4642,42.4107,42.4489,18600.0
2014-09-09 12:20:00,55.5,55.57,55.5,55.56,5200.0,42.4489,42.5025,42.4489,42.4948,5200.0
2014-09-09 12:25:00,55.57,55.57,55.53,55.55,3100.0,42.5025,42.5025,42.4719,42.4872,3100.0
2014-09-09 12:30:00,55.55,55.55,55.53,55.55,3100.0,42.4872,42.4872,42.4719,42.4872,3100.0
2014-09-09 12:35:00,55.54,55.55,55.46,55.5,10100.0,42.4795,42.4872,42.4184,42.4489,10100.0
2014-09-09 12:40:00,55.5,55.53,55.48,55.51,4800.0,42.4489,42.4719,42.4337,42.4566,4800.0
2014-09-09 12:45:00,55.52,55.53,55.47,55.48,12200.0,42.4642,42.4719,42.426,42.4337,12200.0
2014-09-09 12:50:00,55.49,55.51,55.41,55.41,9700.0,42.4413,42.4566,42.3801,42.3801,9700.0
2014-09-09 12:55:00,55.4,55.44,55.39,55.41,7300.0,42.3725,42.4031,42.3648,42.3801,7300.0
2014-09-09 13:00:00,55.41,55.44,55.41,55.43,20200.0,42.3801,42.4031,42.3801,42.3954,20200.0
2014-09-09 13:05:00,55.44,55.45,55.39,55.39,5500.0,42.4031,42.4107,42.3648,42.3648,5500.0
2014-09-09 13:10:00,55.38,55.44,55.36,55.36,2900.0,42.3572,42.4031,42.3419,42.3419,2900.0
2014-09-09 13:15:00,55.36,55.38,55.35,55.36,7100.0,42.3419,42.3572,42.3342,42.3419,7100.0
2014-09-09 13:20:00,55.36,55.38,55.3,55.37,5900.0,42.3419,42.3572,42.296,42.3495,5900.0
2014-09-09 13:25:00,55.36,55.38,55.35,55.38,2700.0,42.3419,42.3572,42.3342,42.3572,2700.0
2014-09-09 13:30:00,55.38,55.42,55.35,55.39,12300.0,42.3572,42.3878,42.3342,42.3648,12300.0
2014-09-09 13:35:00,55.41,55.41,55.36,55.38,2800.0,42.3801,42.3801,42.3419,42.3572,2800.0
2014-09-09 13:40:00,55.39,55.41,55.39,55.41,2300.0,42.3648,42.3801,42.3648,42.3801,2300.0
2014-09-09 13:45:00,55.42,55.51,55.42,55.51,6000.0,42.3878,42.4566,42.3878,42.4566,6000.0
2014-09-09 13:50:00,55.5,55.5,55.47,55.48,1100.0,42.4489,42.4489,42.426,42.4337,1100.0
2014-09-09 13:55:00,55.47,55.48,55.42,55.44,2900.0,42.426,42.4337,42.3878,42.4031,2900.0
2014-09-09 14:00:00,55.45,55.46,55.41,55.42,3900.0,42.4107,42.4184,42.3801,42.3878,3900.0
2014-09-09 14:05:00,55.42,55.42,55.32,55.32,9100.0,42.3878,42.3878,42.3113,42.3113,9100.0
2014-09-09 14:10:00,55.33,55.34,55.29,55.3,4300.0,42.3189,42.3266,42.2883,42.296,4300.0
2014-09-09 14:15:00,55.29,55.29,55.24,55.25,4300.0,42.2883,42.2883,42.2501,42.2577,4300.0
2014-09-09 14:20:00,55.26,55.27,55.23,55.26,5400.0,42.2654,42.273,42.2424,42.2654,5400.0
2014-09-09 14:25:00,55.25,55.25,55.2,55.22,5800.0,42.2577,42.2577,42.2195,42.2348,5800.0
2014-09-09 14:30:00,55.23,55.26,55.19,55.26,29900.0,42.2424,42.2654,42.2118,42.2654,29900.0
2014-09-09 14:35:00,55.25,55.26,55.23,55.26,2400.0,42.2577,42.2654,42.2424,42.2654,2400.0
2014-09-09 14:40:00,55.26,55.27,55.22,55.22,7200.0,42.2654,42.273,42.2348,42.2348,7200.0
2014-09-09 14:45:00,55.22,55.23,55.13,55.13,9600.0,42.2348,42.2424,42.166,42.166,9600.0
2014-09-09 14:50:00,55.15,55.18,55.12,55.18,19100.0,42.1813,42.2042,42.1583,42.2042,19100.0
2014-09-09 14:55:00,55.17,55.19,55.15,55.17,33300.0,42.1965,42.2118,42.1813,42.1965,33300.0
2014-09-09 15:00:00,55.16,55.19,55.16,55.18,13000.0,42.1889,42.2118,42.1889,42.2042,13000.0
2014-09-09 15:05:00,55.18,55.19,55.08,55.09,33200.0,42.2042,42.2118,42.1277,42.1354,33200.0
2014-09-09 15:10:00,55.09,55.16,55.09,55.12,11300.0,42.1354,42.1889,42.1354,42.1583,11300.0
2014-09-09 15:15:00,55.13,55.13,55.06,55.1,16300.0,42.166,42.166,42.1124,42.143,16300.0
2014-09-09 15:20:00,55.09,55.1,54.99,55.02,35200.0,42.1354,42.143,42.0589,42.0818,35200.0
2014-09-09 15:25:00,55.02,55.12,55.01,55.12,33700.0,42.0818,42.1583,42.0742,42.1583,33700.0
2014-09-09 15:30:00,55.11,55.14,55.09,55.12,16200.0,42.1507,42.1736,42.1354,42.1583,16200.0
2014-09-09 15:35:00,55.14,55.15,55.1,55.1,17400.0,42.1736,42.1813,42.143,42.143,17400.0
2014-09-09 15:40:00,55.1,55.14,55.09,55.12,14200.0,42.143,42.1736,42.1354,42.1583,14200.0
2014-09-09 15:45:00,55.12,55.18,55.11,55.18,31400.0,42.1583,42.2042,42.1507,42.2042,31400.0
2014-09-09 15:50:00,55.18,55.18,55.17,55.17,23300.0,42.2042,42.2042,42.1965,42.1965,23300.0
2014-09-09 15:55:00,55.17,55.2,55.17,55.19,46900.0,42.1965,42.2195,42.1965,42.2118,46900.0
2014-09-10 09:30:00,55.19,55.28,54.91,54.97,56300.0,42.2118,42.2807,41.9977,42.0436,56300.0
2014-09-10 09:35:00,54.96,55.02,54.89,54.92,46600.0,42.0359,42.0818,41.9824,42.0053,46600.0
2014-09-10 09:40:00,54.94,54.94,54.62,54.63,43500.0,42.0206,42.0206,41.7759,41.7835,43500.0
2014-09-10 09:45:00,54.62,54.77,54.59,54.77,18800.0,41.7759,41.8906,41.7529,41.8906,18800.0
2014-09-10 09:50:00,54.78,54.84,54.66,54.66,16600.0,41.8983,41.9442,41.8065,41.8065,16600.0
2014-09-10 09:55:00,54.65,54.74,54.61,54.74,17200.0,41.7988,41.8677,41.7682,41.8677,17200.0
2014-09-10 10:00:00,54.74,54.82,54.67,54.67,20300.0,41.8677,41.9289,41.8141,41.8141,20300.0
2014-09-10 10:05:00,54.7,54.7,54.59,54.59,18200.0,41.8371,41.8371,41.7529,41.7529,18200.0
2014-09-10 10:10:00,54.59,54.65,54.57,54.64,17300.0,41.7529,41.7988,41.7376,41.7912,17300.0
2014-09-10 10:15:00,54.65,54.69,54.61,54.64,10900.0,41.7988,41.8294,41.7682,41.7912,10900.0
2014-09-10 10:20:00,54.63,54.65,54.58,54.59,8100.0,41.7835,41.7988,41.7453,41.7529,8100.0
2014-09-10 10:25:00,54.6,54.76,54.59,54.74,8900.0,41.7606,41.883,41.7529,41.8677,8900.0
2014-09-10 10:30:00,54.76,54.78,54.72,54.73,6200.0,41.883,41.8983,41.8524,41.86,6200.0
2014-09-10 10:35:00,54.72,54.72,54.59,54.64,7900.0,41.8524,41.8524,41.7529,41.7912,7900.0
2014-09-10 10:40:00,54.64,54.7,54.6,54.7,11500.0,41.7912,41.8371,41.7606,41.8371,11500.0
2014-09-10 10:45:00,54.72,54.72,54.62,54.62,14000.0,41.8524,41.8524,41.7759,41.7759,14000.0
2014-09-10 10:50:00,54.64,54.66,54.61,54.65,6400.0,41.7912,41.8065,41.7682,41.7988,6400.0
2014-09-10 10:55:00,54.64,54.64,54.58,54.6,21600.0,41.7912,41.7912,41.7453,41.7606,21600.0
2014-09-10 11:00:00,54.6,54.63,54.59,54.61,7300.0,41.7606,41.7835,41.7529,41.7682,7300.0
2014-09-10 11:05:00,54.62,54.62,54.58,54.6,14500.0,41.7759,41.7759,41.7453,41.7606,14500.0
2014-09-10 11:10:00,54.61,54.76,54.61,54.74,8800.0,41.7682,41.883,41.7682,41.8677,8800.0
2014-09-10 11:15:00,54.73,54.75,54.72,54.75,5900.0,41.86,41.8753,41.8524,41.8753,5900.0
2014-09-10 11:20:00,54.75,54.75,54.68,54.68,10600.0,41.8753,41.8753,41.8218,41.8218,10600.0
2014-09-10 11:25:00,54.69,54.7,54.67,54.69,6400.0,41.8294,41.8371,41.8141,41.8294,6400.0
2014-09-10 11:30:00,54.7,54.7,54.61,54.64,10100.0,41.8371,41.8371,41.7682,41.7912,10100.0
2014-09-10 11:35:00,54.62,54.66,54.59,54.66,9300.0,41.7759,41.8065,41.7529,41.8065,9300.0
2014-09-10 11:40:00,54.66,54.7,54.65,54.68,9300.0,41.8065,41.8371,41.7988,41.8218,9300.0
2014-09-10 11:45:00,54.68,54.68,54.66,54.68,2500.0,41.8218,41.8218,41.8065,41.8218,2500.0
2014-09-10 11:50:00,54.69,54.72,54.68,54.71,2300.0,41.8294,41.8524,41.8218,41.8447,2300.0
2014-09-10 11:55:00,54.7,54.73,54.69,54.71,5500.0,41.8371,41.86,41.8294,41.8447,5500.0
2014-09-10 12:00:00,54.71,54.71,54.66,54.68,4800.0,41.8447,41.8447,41.8065,41.8218,4800.0
2014-09-10 12:05:00,54.67,54.72,54.67,54.7,3000.0,41.8141,41.8524,41.8141,41.8371,3000.0
2014-09-10 12:10:00,54.69,54.74,54.69,54.74,5200.0,41.8294,41.8677,41.8294,41.8677,5200.0
2014-09-10 12:15:00,54.74,54.8,54.74,54.79,4700.0,41.8677,41.9136,41.8677,41.9059,4700.0
2014-09-10 12:20:00,54.79,54.87,54.78,54.85,6400.0,41.9059,41.9671,41.8983,41.9518,6400.0
2014-09-10 12:25:00,54.86,54.91,54.85,54.91,13700.0,41.9594,41.9977,41.9518,41.9977,13700.0
2014-09-10 12:30:00,54.92,55.02,54.92,55.01,29900.0,42.0053,42.0818,42.0053,42.0742,29900.0
2014-09-10 12:35:00,55.0,55.0,54.93,54.93,9000.0,42.0665,42.0665,42.013,42.013,9000.0
2014-09-10 12:40:00,54.92,54.92,54.87,54.87,13300.0,42.0053,42.0053,41.9671,41.9671,13300.0
2014-09-10 12:45:00,54.88,54.9,54.86,54.86,6300.0,41.9747,41.99,41.9594,41.9594,6300.0
2014-09-10 12:50:00,54.86,54.88,54.85,54.85,4500.0,41.9594,41.9747,41.9518,41.9518,4500.0
2014-09-10 12:55:00,54.84,54.86,54.82,54.84,4600.0,41.9442,41.9594,41.9289,41.9442,4600.0
2014-09-10 13:00:00,54.84,54.88,54.84,54.88,4100.0,41.9442,41.9747,41.9442,41.9747,4100.0
2014-09-10 13:05:00,54.88,54.94,54.88,54.93,17300.0,41.9747,42.0206,41.9747,42.013,17300.0
2014-09-10 13:10:00,54.93,54.98,54.92,54.95,9100.0,42.013,42.0512,42.0053,42.0283,9100.0
2014-09-10 13:15:00,54.95,54.97,54.94,54.94,4900.0,42.0283,42.0436,42.0206,42.0206,4900.0
2014-09-10 13:20:00,54.94,54.94,54.9,54.93,5700.0,42.0206,42.0206,41.99,42.013,5700.0
2014-09-10 13:25:00,54.93,54.93,54.9,54.9,8600.0,42.013,42.013,41.99,41.99,8600.0
2014-09-10 13:30:00,54.91,54.92,54.83,54.84,10500.0,41.9977,42.0053,41.9365,41.9442,10500.0
2014-09-10 13:35:00,54.84,54.84,54.81,54.82,8500.0,41.9442,41.9442,41.9212,41.9289,8500.0
2014-09-10 13:40:00,54.82,54.84,54.79,54.79,6600.0,41.9289,41.9442,41.9059,41.9059,6600.0
2014-09-10 13:45:00,54.79,54.89,54.79,54.88,6300.0,41.9059,41.9824,41.9059,41.9747,6300.0
2014-09-10 13:50:00,54.88,54.89,54.83,54.84,6400.0,41.9747,41.9824,41.9365,41.9442,6400.0
2014-09-10 13:55:00,54.85,54.85,54.78,54.78,22600.0,41.9518,41.9518,41.8983,41.8983,22600.0
2014-09-10 14:00:00,54.8,54.82,54.79,54.81,8000.0,41.9136,41.9289,41.9059,41.9212,8000.0
2014-09-10 14:05:00,54.81,54.82,54.73,54.75,9000.0,41.9212,41.9289,41.86,41.8753,9000.0
2014-09-10 14:10:00,54.75,54.78,54.74,54.77,7700.0,41.8753,41.8983,41.8677,41.8906,7700.0
2014-09-10 14:15:00,54.77,54.77,54.73,54.73,5300.0,41.8906,41.8906,41.86,41.86,5300.0
2014-09-10 14:20:00,54.73,54.77,54.73,54.75,5000.0,41.86,41.8906,41.86,41.8753,5000.0
2014-09-10 14:25:00,54.75,54.76,54.71,54.72,8100.0,41.8753,41.883,41.8447,41.8524,8100.0
2014-09-10 14:30:00,54.71,54.72,54.67,54.67,6300.0,41.8447,41.8524,41.8141,41.8141,6300.0
2014-09-10 14:35:00,54.67,54.69,54.66,54.67,8100.0,41.8141,41.8294,41.8065,41.8141,8100.0
2014-09-10 14:40:00,54.68,54.71,54.67,54.69,8400.0,41.8218,41.8447,41.8141,41.8294,8400.0
2014-09-10 14:45:00,54.69,54.69,54.66,54.67,5700.0,41.8294,41.8294,41.8065,41.8141,5700.0
2014-09-10 14:50:00,54.67,54.69,54.67,54.68,10900.0,41.8141,41.8294,41.8141,41.8218,10900.0
2014-09-10 14:55:00,54.68,54.69,54.66,54.69,7800.0,41.8218,41.8294,41.8065,41.8294,7800.0
2014-09-10 15:00:00,54.69,54.77,54.69,54.77,9700.0,41.8294,41.8906,41.8294,41.8906,9700.0
2014-09-10 15:05:00,54.78,54.82,54.77,54.82,7900.0,41.8983,41.9289,41.8906,41.9289,7900.0
2014-09-10 15:10:00,54.81,54.81,54.76,54.77,6600.0,41.9212,41.9212,41.883,41.8906,6600.0
2014-09-10 15:15:00,54.77,54.83,54.76,54.82,10000.0,41.8906,41.9365,41.883,41.9289,10000.0
2014-09-10 15:20:00,54.81,54.82,54.79,54.79,11500.0,41.9212,41.9289,41.9059,41.9059,11500.0
2014-09-10 15:25:00,54.8,54.8,54.78,54.78,12900.0,41.9136,41.9136,41.8983,41.8983,12900.0
2014-09-10 15:30:00,54.78,54.82,54.77,54.81,14500.0,41.8983,41.9289,41.8906,41.9212,14500.0
2014-09-10 15:35:00,54.81,54.86,54.8,54.85,20100.0,41.9212,41.9594,41.9136,41.9518,20100.0
2014-09-10 15:40:00,54.85,54.87,54.84,54.84,13100.0,41.9518,41.9671,41.9442,41.9442,13100.0
2014-09-10 15:45:00,54.84,54.86,54.8,54.86,16700.0,41.9442,41.9594,41.9136,41.9594,16700.0
2014-09-10 15:50:00,54.87,54.87,54.83,54.85,18500.0,41.9671,41.9671,41.9365,41.9518,18500.0
2014-09-10 15:55:00,54.84,54.87,54.84,54.86,32700.0,41.9442,41.9671,41.9442,41.9594,32700.0
2014-09-11 09:30:00,54.68,54.97,54.64,54.97,32500.0,41.8218,42.0436,41.7912,42.0436,32500.0
2014-09-11 09:35:00,54.97,54.99,54.89,54.99,8400.0,42.0436,42.0589,41.9824,42.0589,8400.0
2014-09-11 09:40:00,54.99,55.0,54.95,54.95,10400.0,42.0589,42.0665,42.0283,42.0283,10400.0
2014-09-11 09:45:00,54.99,55.03,54.95,55.0,11700.0,42.0589,42.0895,42.0283,42.0665,11700.0
2014-09-11 09:50:00,54.99,55.02,54.99,55.01,8000.0,42.0589,42.0818,42.0589,42.0742,8000.0
2014-09-11 09:55:00,55.0,55.0,54.93,54.96,7400.0,42.0665,42.0665,42.013,42.0359,7400.0
2014-09-11 10:00:00,54.95,55.0,54.92,54.95,9100.0,42.0283,42.0665,42.0053,42.0283,9100.0
2014-09-11 10:05:00,54.95,54.98,54.91,54.92,8700.0,42.0283,42.0512,41.9977,42.0053,8700.0
2014-09-11 10:10:00,54.93,54.93,54.84,54.87,9900.0,42.013,42.013,41.9442,41.9671,9900.0
2014-09-11 10:15:00,54.88,54.95,54.87,54.94,10600.0,41.9747,42.0283,41.9671,42.0206,10600.0
2014-09-11 10:20:00,54.93,54.94,54.87,54.89,17800.0,42.013,42.0206,41.9671,41.9824,17800.0
2014-09-11 10:25:00,54.9,54.92,54.89,54.9,3600.0,41.99,42.0053,41.9824,41.99,3600.0
2014-09-11 10:30:00,54.9,54.91,54.87,54.89,3700.0,41.99,41.9977,41.9671,41.9824,3700.0
2014-09-11 10:35:00,54.89,54.89,54.82,54.85,11200.0,41.9824,41.9824,41.9289,41.9518,11200.0
2014-09-11 10:40:00,54.85,54.85,54.76,54.79,14500.0,41.9518,41.9518,41.883,41.9059,14500.0
2014-09-11 10:45:00,54.79,54.87,54.78,54.87,11500.0,41.9059,41.9671,41.8983,41.9671,11500.0
2014-09-11 10:50:00,54.87,54.9,54.85,54.9,7000.0,41.9671,41.99,41.9518,41.99,7000.0
2014-09-11 10:55:00,54.89,54.91,54.85,54.91,2300.0,41.9824,41.9977,41.9518,41.9977,2300.0
2014-09-11 11:00:00,54.95,55.03,54.94,55.0,11400.0,42.0283,42.0895,42.0206,42.0665,11400.0
2014-09-11 11:05:00,55.0,55.02,54.98,54.99,8200.0,42.0665,42.0818,42.0512,42.0589,8200.0
2014-09-11 11:10:00,54.98,55.01,54.97,54.98,3400.0,42.0512,42.0742,42.0436,42.0512,3400.0
2014-09-11 11:15:00,54.98,55.01,54.97,54.99,8900.0,42.0512,42.0742,42.0436,42.0589,8900.0
2014-09-11 11:20:00,54.98,55.0,54.97,54.97,4300.0,42.0512,42.0665,42.0436,42.0436,4300.0
2014-09-11 11:25:00,54.97,55.0,54.95,54.95,2700.0,42.0436,42.0665,42.0283,42.0283,2700.0
2014-09-11 11:30:00,54.95,54.99,54.94,54.98,3800.0,42.0283,42.0589,42.0206,42.0512,3800.0
2014-09-11 11:35:00,54.97,54.99,54.96,54.98,4200.0,42.0436,42.0589,42.0359,42.0512,4200.0
2014-09-11 11:40:00,54.98,54.98,54.93,54.93,3100.0,42.0512,42.0512,42.013,42.013,3100.0
2014-09-11 11:45:00,54.92,54.95,54.92,54.95,2900.0,42.0053,42.0283,42.0053,42.0283,2900.0
2014-09-11 11:50:00,54.95,54.95,54.91,54.94,8600.0,42.0283,42.0283,41.9977,42.0206,8600.0
2014-09-11 11:55:00,54.94,54.96,54.94,54.94,5200.0,42.0206,42.0359,42.0206,42.0206,5200.0
2014-09-11 12:00:00,54.94,54.97,54.92,54.95,4500.0,42.0206,42.0436,42.0053,42.0283,4500.0
2014-09-11 12:05:00,54.96,54.98,54.94,54.94,5700.0,42.0359,42.0512,42.0206,42.0206,5700.0
2014-09-11 12:10:00,54.92,54.92,54.89,54.89,2600.0,42.0053,42.0053,41.9824,41.9824,2600.0
2014-09-11 12:15:00,54.9,54.91,54.88,54.88,5900.0,41.99,41.9977,41.9747,41.9747,5900.0
2014-09-11 12:20:00,54.88,54.94,54.87,54.93,3600.0,41.9747,42.0206,41.9671,42.013,3600.0
2014-09-11 12:25:00,54.95,54.99,54.94,54.97,4400.0,42.0283,42.0589,42.0206,42.0436,4400.0
2014-09-11 12:30:00,54.99,55.01,54.97,54.97,6200.0,42.0589,42.0742,42.0436,42.0436,6200.0
2014-09-11 12:35:00,54.98,54.98,54.94,54.94,4900.0,42.0512,42.0512,42.0206,42.0206,4900.0
2014-09-11 12:40:00,54.96,54.97,54.94,54.97,4900.0,42.0359,42.0436,42.0206,42.0436,4900.0
2014-09-11 12:45:00,54.97,54.98,54.95,54.95,3300.0,42.0436,42.0512,42.0283,42.0283,3300.0
2014-09-11 12:50:00,54.96,54.98,54.95,54.95,4200.0,42.0359,42.0512,42.0283,42.0283,4200.0
2014-09-11 12:55:00,54.95,54.95,54.9,54.92,9400.0,42.0283,42.0283,41.99,42.0053,9400.0
2014-09-11 13:00:00,54.91,54.97,54.91,54.96,3600.0,41.9977,42.0436,41.9977,42.0359,3600.0
2014-09-11 13:05:00,54.95,54.95,54.92,54.93,10200.0,42.0283,42.0283,42.0053,42.013,10200.0
2014-09-11 13:10:00,54.93,54.96,54.93,54.93,2300.0,42.013,42.0359,42.013,42.013,2300.0
2014-09-11 13:15:00,54.93,54.95,54.93,54.93,4600.0,42.013,42.0283,42.013,42.013,4600.0
2014-09-11 13:20:00,54.92,54.93,54.87,54.87,4100.0,42.0053,42.013,41.9671,41.9671,4100.0
2014-09-11 13:25:00,54.88,54.88,54.85,54.88,3600.0,41.9747,41.9747,41.9518,41.9747,3600.0
2014-09-11 13:30:00,54.88,54.92,54.88,54.92,3600.0,41.9747,42.0053,41.9747,42.0053,3600.0
2014-09-11 13:35:00,54.92,54.94,54.9,54.93,3300.0,42.0053,42.0206,41.99,42.013,3300.0
2014-09-11 13:40:00,54.93,54.94,54.9,54.93,2700.0,42.013,42.0206,41.99,42.013,2700.0
2014-09-11 13:45:00,54.94,54.94,54.91,54.91,4200.0,42.0206,42.0206,41.9977,41.9977,4200.0
2014-09-11 13:50:00,54.91,54.92,54.88,54.9,5400.0,41.9977,42.0053,41.9747,41.99,5400.0
2014-09-11 13:55:00,54.9,54.93,54.87,54.9,66600.0,41.99,42.013,41.9671,41.99,66600.0
2014-09-11 14:00:00,54.91,55.0,54.91,54.96,35100.0,41.9977,42.0665,41.9977,42.0359,35100.0
2014-09-11 14:05:00,54.95,54.96,54.93,54.95,20200.0,42.0283,42.0359,42.013,42.0283,20200.0
2014-09-11 14:10:00,54.95,54.95,54.89,54.9,11700.0,42.0283,42.0283,41.9824,41.99,11700.0
2014-09-11 14:15:00,54.9,54.95,54.9,54.92,9400.0,41.99,42.0283,41.99,42.0053,9400.0
2014-09-11 14:20:00,54.91,55.0,54.91,55.0,9000.0,41.9977,42.0665,41.9977,42.0665,9000.0
2014-09-11 14:25:00,55.0,55.02,54.99,55.01,7600.0,42.0665,42.0818,42.0589,42.0742,7600.0
2014-09-11 14:30:00,55.02,55.05,55.0,55.0,18200.0,42.0818,42.1048,42.0665,42.0665,18200.0
2014-09-11 14:35:00,55.0,55.02,54.98,54.98,4900.0,42.0665,42.0818,42.0512,42.0512,4900.0
2014-09-11 14:40:00,54.98,54.99,54.97,54.98,2500.0,42.0512,42.0589,42.0436,42.0512,2500.0
2014-09-11 14:45:00,55.0,55.01,54.98,54.99,13100.0,42.0665,42.0742,42.0512,42.0589,13100.0
2014-09-11 14:50:00,54.99,55.03,54.98,55.01,5000.0,42.0589,42.0895,42.0512,42.0742,5000.0
2014-09-11 14:55:00,55.0,55.03,54.99,55.02,5600.0,42.0665,42.0895,42.0589,42.0818,5600.0
2014-09-11 15:00:00,55.02,55.03,54.98,54.99,13100.0,42.0818,42.0895,42.0512,42.0589,13100.0
2014-09-11 15:05:00,54.99,55.0,54.95,54.95,6300.0,42.0589,42.0665,42.0283,42.0283,6300.0
2014-09-11 15:10:00,54.96,55.02,54.96,55.02,6700.0,42.0359,42.0818,42.0359,42.0818,6700.0
2014-09-11 15:15:00,55.02,55.06,55.02,55.05,4100.0,42.0818,42.1124,42.0818,42.1048,4100.0
2014-09-11 15:20:00,55.06,55.09,55.06,55.06,6000.0,42.1124,42.1354,42.1124,42.1124,6000.0
2014-09-11 15:25:00,55.07,55.1,55.06,55.08,7100.0,42.1201,42.143,42.1124,42.1277,7100.0
2014-09-11 15:30:00,55.07,55.07,55.02,55.04,14400.0,42.1201,42.1201,42.0818,42.0971,14400.0
2014-09-11 15:35:00,55.04,55.05,55.01,55.02,19500.0,42.0971,42.1048,42.0742,42.0818,19500.0
2014-09-11 15:40:00,55.02,55.06,55.02,55.05,13900.0,42.0818,42.1124,42.0818,42.1048,13900.0
2014-09-11 15:45:00,55.06,55.12,55.05,55.11,14500.0,42.1124,42.1583,42.1048,42.1507,14500.0
2014-09-11 15:50:00,55.12,55.13,55.11,55.11,22100.0,42.1583,42.166,42.1507,42.1507,22100.0
2014-09-11 15:55:00,55.11,55.16,55.11,55.15,59100.0,42.1507,42.1889,42.1507,42.1813,59100.0
2014-09-12 09:30:00,55.01,55.01,54.8,54.98,32500.0,42.0742,42.0742,41.9136,42.0512,32500.0
2014-09-12 09:35:00,55.05,55.17,55.03,55.08,4000.0,42.1048,42.1965,42.0895,42.1277,4000.0
2014-09-12 09:40:00,55.1,55.1,54.98,54.98,4900.0,42.143,42.143,42.0512,42.0512,4900.0
2014-09-12 09:45:00,54.97,55.01,54.92,54.99,6000.0,42.0436,42.0742,42.0053,42.0589,6000.0
2014-09-12 09:50:00,55.0,55.0,54.85,54.85,2400.0,42.0665,42.0665,41.9518,41.9518,2400.0
2014-09-12 09:55:00,54.87,54.89,54.81,54.86,12200.0,41.9671,41.9824,41.9212,41.9594,12200.0
2014-09-12 10:00:00,54.87,54.93,54.79,54.79,8700.0,41.9671,42.013,41.9059,41.9059,8700.0
2014-09-12 10:05:00,54.74,54.87,54.72,54.83,33100.0,41.8677,41.9671,41.8524,41.9365,33100.0
2014-09-12 10:10:00,54.87,54.91,54.86,54.86,11400.0,41.9671,41.9977,41.9594,41.9594,11400.0
2014-09-12 10:15:00,54.85,54.93,54.83,54.85,22000.0,41.9518,42.013,41.9365,41.9518,22000.0
2014-09-12 10:20:00,54.86,54.88,54.81,54.85,15600.0,41.9594,41.9747,41.9212,41.9518,15600.0
2014-09-12 10:25:00,54.84,54.86,54.82,54.84,4100.0,41.9442,41.9594,41.9289,41.9442,4100.0
2014-09-12 10:30:00,54.82,54.87,54.8,54.87,4200.0,41.9289,41.9671,41.9136,41.9671,4200.0
2014-09-12 10:35:00,54.87,54.87,54.79,54.82,6700.0,41.9671,41.9671,41.9059,41.9289,6700.0
2014-09-12 10:40:00,54.82,54.82,54.76,54.76,4000.0,41.9289,41.9289,41.883,41.883,4000.0
2014-09-12 10:45:00,54.75,54.83,54.73,54.83,18000.0,41.8753,41.9365,41.86,41.9365,18000.0
2014-09-12 10:50:00,54.83,54.92,54.82,54.9,44300.0,41.9365,42.0053,41.9289,41.99,44300.0
2014-09-12 10:55:00,54.89,54.89,54.83,54.84,6100.0,41.9824,41.9824,41.9365,41.9442,6100.0
2014-09-12 11:00:00,54.84,54.85,54.77,54.81,9600.0,41.9442,41.9518,41.8906,41.9212,9600.0
2014-09-12 11:05:00,54.8,54.9,54.8,54.88,64400.0,41.9136,41.99,41.9136,41.9747,64400.0
2014-09-12 11:10:00,54.9,54.9,54.82,54.84,6500.0,41.99,41.99,41.9289,41.9442,6500.0
2014-09-12 11:15:00,54.85,54.88,54.85,54.85,3600.0,41.9518,41.9747,41.9518,41.9518,3600.0
2014-09-12 11:20:00,54.85,54.85,54.8,54.83,12200.0,41.9518,41.9518,41.9136,41.9365,12200.0
2014-09-12 11:25:00,54.83,54.84,54.8,54.8,6600.0,41.9365,41.9442,41.9136,41.9136,6600.0
2014-09-12 11:30:00,54.79,54.85,54.76,54.84,10300.0,41.9059,41.9518,41.883,41.9442,10300.0
2014-09-12 11:35:00,54.83,54.85,54.79,54.83,15900.0,41.9365,41.9518,41.9059,41.9365,15900.0
2014-09-12 11:40:00,54.84,54.96,54.84,54.92,5800.0,41.9442,42.0359,41.9442,42.0053,5800.0
2014-09-12 11:45:00,54.91,55.02,54.91,54.97,66000.0,41.9977,42.0818,41.9977,42.0436,66000.0
2014-09-12 11:50:00,54.95,54.99,54.9,54.99,8800.0,42.0283,42.0589,41.99,42.0589,8800.0
2014-09-12 11:55:00,54.99,55.0,54.97,54.97,6200.0,42.0589,42.0665,42.0436,42.0436,6200.0
2014-09-12 12:00:00,54.96,54.96,54.89,54.92,11000.0,42.0359,42.0359,41.9824,42.0053,11000.0
2014-09-12 12:05:00,54.9,54.94,54.9,54.94,11800.0,41.99,42.0206,41.99,42.0206,11800.0
2014-09-12 12:10:00,54.94,54.96,54.93,54.96,7200.0,42.0206,42.0359,42.013,42.0359,7200.0
2014-09-12 12:15:00,54.97,54.99,54.96,54.96,7000.0,42.0436,42.0589,42.0359,42.0359,7000.0
2014-09-12 12:20:00,54.95,54.95,54.92,54.92,5300.0,42.0283,42.0283,42.0053,42.0053,5300.0
2014-09-12 12:25:00,54.92,54.96,54.91,54.94,9600.0,42.0053,42.0359,41.9977,42.0206,9600.0
2014-09-12 12:30:00,54.93,54.95,54.84,54.9,63400.0,42.013,42.0283,41.9442,41.99,63400.0
2014-09-12 12:35:00,54.91,54.92,54.86,54.89,12800.0,41.9977,42.0053,41.9594,41.9824,12800.0
2014-09-12 12:40:00,54.9,54.93,54.89,54.92,6100.0,41.99,42.013,41.9824,42.0053,6100.0
2014-09-12 12:45:00,54.91,54.95,54.9,54.93,5100.0,41.9977,42.0283,41.99,42.013,5100.0
2014-09-12 12:50:00,54.92,54.93,54.89,54.9,8600.0,42.0053,42.013,41.9824,41.99,8600.0
2014-09-12 12:55:00,54.9,55.02,54.89,55.0,44200.0,41.99,42.0818,41.9824,42.0665,44200.0
2014-09-12 13:00:00,54.99,55.08,54.94,55.06,63800.0,42.0589,42.1277,42.0206,42.1124,63800.0
2014-09-12 13:05:00,55.05,55.07,55.0,55.04,25400.0,42.1048,42.1201,42.0665,42.0971,25400.0
2014-09-12 13:10:00,55.04,55.06,55.01,55.02,13400.0,42.0971,42.1124,42.0742,42.0818,13400.0
2014-09-12 13:15:00,55.02,55.02,54.89,54.9,20200.0,42.0818,42.0818,41.9824,41.99,20200.0
2014-09-12 13:20:00,54.9,54.91,54.83,54.85,9400.0,41.99,41.9977,41.9365,41.9518,9400.0
2014-09-12 13:25:00,54.82,54.86,54.81,54.86,24000.0,41.9289,41.9594,41.9212,41.9594,24000.0
2014-09-12 13:30:00,54.82,54.83,54.81,54.82,5300.0,41.9289,41.9365,41.9212,41.9289,5300.0
2014-09-12 13:35:00,54.81,54.83,54.79,54.8,7500.0,41.9212,41.9365,41.9059,41.9136,7500.0
2014-09-12 13:40:00,54.8,54.85,54.76,54.84,16800.0,41.9136,41.9518,41.883,41.9442,16800.0
2014-09-12 13:45:00,54.85,54.86,54.81,54.82,6800.0,41.9518,41.9594,41.9212,41.9289,6800.0
2014-09-12 13:50:00,54.83,54.84,54.82,54.84,4300.0,41.9365,41.9442,41.9289,41.9442,4300.0
2014-09-12 13:55:00,54.83,54.83,54.78,54.79,14500.0,41.9365,41.9365,41.8983,41.9059,14500.0
2014-09-12 14:00:00,54.78,54.84,54.78,54.8,11500.0,41.8983,41.9442,41.8983,41.9136,11500.0
2014-09-12 14:05:00,54.81,54.82,54.79,54.82,10000.0,41.9212,41.9289,41.9059,41.9289,10000.0
2014-09-12 14:10:00,54.82,54.88,54.82,54.84,10000.0,41.9289,41.9747,41.9289,41.9442,10000.0
2014-09-12 14:15:00,54.84,54.84,54.8,54.81,13900.0,41.9442,41.9442,41.9136,41.9212,13900.0
2014-09-12 14:20:00,54.82,54.83,54.8,54.81,8700.0,41.9289,41.9365,41.9136,41.9212,8700.0
2014-09-12 14:25:00,54.8,54.83,54.76,54.77,15000.0,41.9136,41.9365,41.883,41.8906,15000.0
2014-09-12 14:30:00,54.77,54.85,54.77,54.82,15200.0,41.8906,41.9518,41.8906,41.9289,15200.0
2014-09-12 14:35:00,54.83,54.83,54.78,54.79,4700.0,41.9365,41.9365,41.8983,41.9059,4700.0
2014-09-12 14:40:00,54.79,54.82,54.74,54.82,30900.0,41.9059,41.9289,41.8677,41.9289,30900.0
2014-09-12 14:45:00,54.81,54.82,54.78,54.8,8900.0,41.9212,41.9289,41.8983,41.9136,8900.0
2014-09-12 14:50:00,54.8,54.8,54.78,54.79,9600.0,41.9136,41.9136,41.8983,41.9059,9600.0
2014-09-12 14:55:00,54.79,54.8,54.78,54.79,7600.0,41.9059,41.9136,41.8983,41.9059,7600.0
2014-09-12 15:00:00,54.79,54.82,54.75,54.77,28000.0,41.9059,41.9289,41.8753,41.8906,28000.0
2014-09-12 15:05:00,54.78,54.87,54.78,54.82,21300.0,41.8983,41.9671,41.8983,41.9289,21300.0
2014-09-12 15:10:00,54.83,54.88,54.82,54.86,12500.0,41.9365,41.9747,41.9289,41.9594,12500.0
2014-09-12 15:15:00,54.87,54.9,54.84,54.88,11200.0,41.9671,41.99,41.9442,41.9747,11200.0
2014-09-12 15:20:00,54.88,54.9,54.86,54.89,11800.0,41.9747,41.99,41.9594,41.9824,11800.0
2014-09-12 15:25:00,54.9,54.9,54.85,54.86,13200.0,41.99,41.99,41.9518,41.9594,13200.0
2014-09-12 15:30:00,54.87,54.93,54.87,54.91,15700.0,41.9671,42.013,41.9671,41.9977,15700.0
2014-09-12 15:35:00,54.91,54.94,54.9,54.93,21200.0,41.9977,42.0206,41.99,42.013,21200.0
2014-09-12 15:40:00,54.93,54.94,54.89,54.9,24600.0,42.013,42.0206,41.9824,41.99,24600.0
2014-09-12 15:45:00,54.9,54.96,54.88,54.96,53500.0,41.99,42.0359,41.9747,42.0359,53500.0
2014-09-12 15:50:00,54.96,54.96,54.91,54.91,45700.0,42.0359,42.0359,41.9977,41.9977,45700.0
2014-09-12 15:55:00,54.91,54.98,54.9,54.98,104000.0,41.9977,42.0512,41.99,42.0512,104000.0
2014-09-15 09:30:00,55.75,56.12,55.5,56.08,137300.0,42.6402,42.9232,42.4489,42.8926,137300.0
2014-09-15 09:35:00,56.05,56.38,56.0,56.36,115800.0,42.8696,43.122,42.8314,43.1067,115800.0
2014-09-15 09:40:00,56.36,56.51,56.32,56.5,122600.0,43.1067,43.2214,43.0761,43.2138,122600.0
2014-09-15 09:45:00,56.5,56.58,56.17,56.19,68700.0,43.2138,43.275,42.9614,42.9767,68700.0
2014-09-15 09:50:00,56.18,56.2,56.02,56.05,24300.0,42.969,42.9843,42.8467,42.8696,24300.0
2014-09-15 09:55:00,56.05,56.07,55.91,55.96,28900.0,42.8696,42.8849,42.7625,42.8008,28900.0
2014-09-15 10:00:00,55.95,56.09,55.91,56.08,42400.0,42.7931,42.9002,42.7625,42.8926,42400.0
2014-09-15 10:05:00,56.09,56.17,56.05,56.12,33600.0,42.9002,42.9614,42.8696,42.9232,33600.0
2014-09-15 10:10:00,56.11,56.19,56.06,56.16,10500.0,42.9155,42.9767,42.8773,42.9537,10500.0
2014-09-15 10:15:00,56.15,56.24,56.09,56.16,39800.0,42.9461,43.0149,42.9002,42.9537,39800.0
2014-09-15 10:20:00,56.16,56.23,56.16,56.2,15000.0,42.9537,43.0073,42.9537,42.9843,15000.0
2014-09-15 10:25:00,56.2,56.26,56.11,56.26,21000.0,42.9843,43.0302,42.9155,43.0302,21000.0
2014-09-15 10:30:00,56.25,56.3,56.14,56.14,23100.0,43.0226,43.0608,42.9385,42.9385,23100.0
2014-09-15 10:35:00,56.14,56.16,56.08,56.16,26400.0,42.9385,42.9537,42.8926,42.9537,26400.0
2014-09-15 10:40:00,56.15,56.17,56.08,56.11,34800.0,42.9461,42.9614,42.8926,42.9155,34800.0
2014-09-15 10:45:00,56.1,56.16,56.08,56.15,24800.0,42.9079,42.9537,42.8926,42.9461,24800.0
2014-09-15 10:50:00,56.14,56.17,56.04,56.07,54400.0,42.9385,42.9614,42.862,42.8849,54400.0
2014-09-15 10:55:00,56.07,56.16,56.07,56.13,30700.0,42.8849,42.9537,42.8849,42.9308,30700.0
2014-09-15 11:00:00,56.12,56.13,56.03,56.04,14100.0,42.9232,42.9308,42.8543,42.862,14100.0
2014-09-15 11:05:00,56.04,56.1,56.04,56.1,15400.0,42.862,42.9079,42.862,42.9079,15400.0
2014-09-15 11:10:00,56.1,56.12,56.07,56.07,14100.0,42.9079,42.9232,42.8849,42.8849,14100.0
2014-09-15 11:15:00,56.06,56.06,55.94,55.95,25700.0,42.8773,42.8773,42.7855,42.7931,25700.0
2014-09-15 11:20:00,55.94,55.95,55.77,55.77,21100.0,42.7855,42.7931,42.6555,42.6555,21100.0
2014-09-15 11:25:00,55.79,55.88,55.79,55.85,20900.0,42.6708,42.7396,42.6708,42.7166,20900.0
2014-09-15 11:30:00,55.84,55.84,55.76,55.77,29700.0,42.709,42.709,42.6478,42.6555,29700.0
2014-09-15 11:35:00,55.76,55.79,55.63,55.63,23300.0,42.6478,42.6708,42.5484,42.5484,23300.0
2014-09-15 11:40:00,55.64,55.66,55.59,55.59,23200.0,42.556,42.5713,42.5178,42.5178,23200.0
2014-09-15 11:45:00,55.6,55.6,55.52,55.53,30300.0,42.5254,42.5254,42.4642,42.4719,30300.0
2014-09-15 11:50:00,55.54,55.57,55.51,55.51,27800.0,42.4795,42.5025,42.4566,42.4566,27800.0
2014-09-15 11:55:00,55.51,55.55,55.49,55.5,16100.0,42.4566,42.4872,42.4413,42.4489,16100.0
2014-09-15 12:00:00,55.51,55.59,55.47,55.49,38200.0,42.4566,42.5178,42.426,42.4413,38200.0
2014-09-15 12:05:00,55.49,55.57,55.48,55.57,13300.0,42.4413,42.5025,42.4337,42.5025,13300.0
2014-09-15 12:10:00,55.58,55.62,55.55,55.57,8000.0,42.5101,42.5407,42.4872,42.5025,8000.0
2014-09-15 12:15:00,55.56,55.56,55.49,55.53,13100.0,42.4948,42.4948,42.4413,42.4719,13100.0
2014-09-15 12:20:00,55.53,55.53,55.47,55.49,9000.0,42.4719,42.4719,42.426,42.4413,9000.0
2014-09-15 12:25:00,55.49,55.57,55.49,55.54,12700.0,42.4413,42.5025,42.4413,42.4795,12700.0
2014-09-15 12:30:00,55.54,55.54,55.45,55.46,12800.0,42.4795,42.4795,42.4107,42.4184,12800.0
2014-09-15 12:35:00,55.45,55.46,55.41,55.41,16700.0,42.4107,42.4184,42.3801,42.3801,16700.0
2014-09-15 12:40:00,55.42,55.42,55.37,55.41,10100.0,42.3878,42.3878,42.3495,42.3801,10100.0
2014-09-15 12:45:00,55.41,55.54,55.4,55.54,19100.0,42.3801,42.4795,42.3725,42.4795,19100.0
2014-09-15 12:50:00,55.54,55.58,55.51,55.58,23100.0,42.4795,42.5101,42.4566,42.5101,23100.0
2014-09-15 12:55:00,55.58,55.59,55.56,55.59,10200.0,42.5101,42.5178,42.4948,42.5178,10200.0
2014-09-15 13:00:00,55.58,55.6,55.55,55.59,11800.0,42.5101,42.5254,42.4872,42.5178,11800.0
2014-09-15 13:05:00,55.58,55.58,55.53,55.53,50500.0,42.5101,42.5101,42.4719,42.4719,50500.0
2014-09-15 13:10:00,55.53,55.53,55.41,55.42,15300.0,42.4719,42.4719,42.3801,42.3878,15300.0
2014-09-15 13:15:00,55.42,55.47,55.41,55.44,25800.0,42.3878,42.426,42.3801,42.4031,25800.0
2014-09-15 13:20:00,55.43,55.44,55.36,55.37,16600.0,42.3954,42.4031,42.3419,42.3495,16600.0
2014-09-15 13:25:00,55.38,55.4,55.34,55.38,8600.0,42.3572,42.3725,42.3266,42.3572,8600.0
2014-09-15 13:30:00,55.38,55.42,55.37,55.4,10300.0,42.3572,42.3878,42.3495,42.3725,10300.0
2014-09-15 13:35:00,55.39,55.41,55.37,55.4,5900.0,42.3648,42.3801,42.3495,42.3725,5900.0
2014-09-15 13:40:00,55.39,55.42,55.38,55.42,17200.0,42.3648,42.3878,42.3572,42.3878,17200.0
2014-09-15 13:45:00,55.43,55.45,55.42,55.44,10300.0,42.3954,42.4107,42.3878,42.4031,10300.0
2014-09-15 13:50:00,55.44,55.44,55.39,55.4,7500.0,42.4031,42.4031,42.3648,42.3725,7500.0
2014-09-15 13:55:00,55.39,55.41,55.37,55.37,8000.0,42.3648,42.3801,42.3495,42.3495,8000.0
2014-09-15 14:00:00,55.37,55.38,55.35,55.35,15100.0,42.3495,42.3572,42.3342,42.3342,15100.0
2014-09-15 14:05:00,55.35,55.4,55.34,55.37,13100.0,42.3342,42.3725,42.3266,42.3495,13100.0
2014-09-15 14:10:00,55.37,55.4,55.37,55.38,8000.0,42.3495,42.3725,42.3495,42.3572,8000.0
2014-09-15 14:15:00,55.38,55.47,55.37,55.47,17200.0,42.3572,42.426,42.3495,42.426,17200.0
2014-09-15 14:20:00,55.46,55.53,55.46,55.51,45100.0,42.4184,42.4719,42.4184,42.4566,45100.0
2014-09-15 14:25:00,55.52,55.58,55.5,55.57,9900.0,42.4642,42.5101,42.4489,42.5025,9900.0
2014-09-15 14:30:00,55.57,55.59,55.56,55.56,18000.0,42.5025,42.5178,42.4948,42.4948,18000.0
2014-09-15 14:35:00,55.57,55.68,55.57,55.61,25500.0,42.5025,42.5866,42.5025,42.5331,25500.0
2014-09-15 14:40:00,55.62,55.64,55.54,55.54,21300.0,42.5407,42.556,42.4795,42.4795,21300.0
2014-09-15 14:45:00,55.54,55.54,55.44,55.44,27700.0,42.4795,42.4795,42.4031,42.4031,27700.0
2014-09-15 14:50:00,55.44,55.44,55.37,55.37,16000.0,42.4031,42.4031,42.3495,42.3495,16000.0
2014-09-15 14:55:00,55.37,55.4,55.34,55.39,23800.0,42.3495,42.3725,42.3266,42.3648,23800.0
2014-09-15 15:00:00,55.39,55.43,55.36,55.37,24700.0,42.3648,42.3954,42.3419,42.3495,24700.0
2014-09-15 15:05:00,55.36,55.37,55.3,55.31,29700.0,42.3419,42.3495,42.296,42.3036,29700.0
2014-09-15 15:10:00,55.31,55.32,55.25,55.25,18600.0,42.3036,42.3113,42.2577,42.2577,18600.0
2014-09-15 15:15:00,55.25,55.46,55.25,55.42,35000.0,42.2577,42.4184,42.2577,42.3878,35000.0
2014-09-15 15:20:00,55.42,55.48,55.41,55.48,21900.0,42.3878,42.4337,42.3801,42.4337,21900.0
2014-09-15 15:25:00,55.48,55.48,55.37,55.47,39800.0,42.4337,42.4337,42.3495,42.426,39800.0
2014-09-15 15:30:00,55.47,55.47,55.36,55.42,37900.0,42.426,42.426,42.3419,42.3878,37900.0
2014-09-15 15:35:00,55.42,55.44,55.38,55.38,30000.0,42.3878,42.4031,42.3572,42.3572,30000.0
2014-09-15 15:40:00,55.38,55.4,55.34,55.4,43100.0,42.3572,42.3725,42.3266,42.3725,43100.0
2014-09-15 15:45:00,55.41,55.44,55.41,55.41,52200.0,42.3801,42.4031,42.3801,42.3801,52200.0
2014-09-15 15:50:00,55.41,55.46,55.39,55.44,53600.0,42.3801,42.4184,42.3648,42.4031,53600.0
2014-09-15 15:55:00,55.44,55.44,55.34,55.35,94300.0,42.4031,42.4031,42.3266,42.3342,94300.0
2014-09-16 09:30:00,55.07,55.34,54.92,55.03,28400.0,42.1201,42.3266,42.0053,42.0895,28400.0
2014-09-16 09:35:00,55.04,55.14,55.02,55.02,8300.0,42.0971,42.1736,42.0818,42.0818,8300.0
2014-09-16 09:40:00,55.05,55.1,55.04,55.06,17000.0,42.1048,42.143,42.0971,42.1124,17000.0
2014-09-16 09:45:00,55.04,55.18,55.04,55.18,8400.0,42.0971,42.2042,42.0971,42.2042,8400.0
2014-09-16 09:50:00,55.17,55.35,55.1,55.35,12400.0,42.1965,42.3342,42.143,42.3342,12400.0
2014-09-16 09:55:00,55.35,55.54,55.35,55.49,30900.0,42.3342,42.4795,42.3342,42.4413,30900.0
2014-09-16 10:00:00,55.5,55.6,55.49,55.58,10600.0,42.4489,42.5254,42.4413,42.5101,10600.0
2014-09-16 10:05:00,55.58,55.69,55.58,55.64,11700.0,42.5101,42.5943,42.5101,42.556,11700.0
2014-09-16 10:10:00,55.62,55.73,55.58,55.7,33100.0,42.5407,42.6249,42.5101,42.6019,33100.0
2014-09-16 10:15:00,55.72,55.73,55.59,55.59,16300.0,42.6172,42.6249,42.5178,42.5178,16300.0
2014-09-16 10:20:00,55.57,55.57,55.51,55.53,14500.0,42.5025,42.5025,42.4566,42.4719,14500.0
2014-09-16 10:25:00,55.5,55.56,55.47,55.52,16800.0,42.4489,42.4948,42.426,42.4642,16800.0
2014-09-16 10:30:00,55.5,55.54,55.45,55.45,15700.0,42.4489,42.4795,42.4107,42.4107,15700.0
2014-09-16 10:35:00,55.44,55.53,55.42,55.53,12500.0,42.4031,42.4719,42.3878,42.4719,12500.0
2014-09-16 10:40:00,55.53,55.53,55.43,55.47,5800.0,42.4719,42.4719,42.3954,42.426,5800.0
2014-09-16 10:45:00,55.47,55.51,55.46,55.51,8900.0,42.426,42.4566,42.4184,42.4566,8900.0
2014-09-16 10:50:00,55.51,55.53,55.5,55.5,4200.0,42.4566,42.4719,42.4489,42.4489,4200.0
2014-09-16 10:55:00,55.5,55.5,55.41,55.42,5500.0,42.4489,42.4489,42.3801,42.3878,5500.0
2014-09-16 11:00:00,55.41,55.46,55.37,55.44,8200.0,42.3801,42.4184,42.3495,42.4031,8200.0
2014-09-16 11:05:00,55.43,55.46,55.4,55.43,7800.0,42.3954,42.4184,42.3725,42.3954,7800.0
2014-09-16 11:10:00,55.43,55.5,55.43,55.48,8000.0,42.3954,42.4489,42.3954,42.4337,8000.0
2014-09-16 11:15:00,55.49,55.49,55.4,55.41,11400.0,42.4413,42.4413,42.3725,42.3801,11400.0
2014-09-16 11:20:00,55.43,55.52,55.42,55.52,11500.0,42.3954,42.4642,42.3878,42.4642,11500.0
2014-09-16 11:25:00,55.52,55.56,55.49,55.56,33600.0,42.4642,42.4948,42.4413,42.4948,33600.0
2014-09-16 11:30:00,55.57,55.62,55.56,55.57,23200.0,42.5025,42.5407,42.4948,42.5025,23200.0
2014-09-16 11:35:00,55.57,55.79,55.57,55.79,17300.0,42.5025,42.6708,42.5025,42.6708,17300.0
2014-09-16 11:40:00,55.78,55.88,55.77,55.78,36000.0,42.6631,42.7396,42.6555,42.6631,36000.0
2014-09-16 11:45:00,55.79,55.82,55.78,55.82,24700.0,42.6708,42.6937,42.6631,42.6937,24700.0
2014-09-16 11:50:00,55.82,55.88,55.8,55.85,65900.0,42.6937,42.7396,42.6784,42.7166,65900.0
2014-09-16 11:55:00,55.86,55.88,55.81,55.81,18200.0,42.7243,42.7396,42.6861,42.6861,18200.0
2014-09-16 12:00:00,55.81,55.83,55.79,55.8,10700.0,42.6861,42.7013,42.6708,42.6784,10700.0
2014-09-16 12:05:00,55.8,55.81,55.7,55.72,10400.0,42.6784,42.6861,42.6019,42.6172,10400.0
2014-09-16 12:10:00,55.71,55.77,55.7,55.73,16700.0,42.6096,42.6555,42.6019,42.6249,16700.0
2014-09-16 12:15:00,55.74,55.8,55.74,55.79,9100.0,42.6325,42.6784,42.6325,42.6708,9100.0
2014-09-16 12:20:00,55.8,55.81,55.75,55.8,30600.0,42.6784,42.6861,42.6402,42.6784,30600.0
2014-09-16 12:25:00,55.8,55.82,55.77,55.79,13500.0,42.6784,42.6937,42.6555,42.6708,13500.0
2014-09-16 12:30:00,55.8,55.83,55.79,55.8,17900.0,42.6784,42.7013,42.6708,42.6784,17900.0
2014-09-16 12:35:00,55.8,55.85,55.79,55.82,18100.0,42.6784,42.7166,42.6708,42.6937,18100.0
2014-09-16 12:40:00,55.82,55.82,55.76,55.76,10600.0,42.6937,42.6937,42.6478,42.6478,10600.0
2014-09-16 12:45:00,55.76,55.76,55.73,55.75,7700.0,42.6478,42.6478,42.6249,42.6402,7700.0
2014-09-16 12:50:00,55.74,55.76,55.72,55.72,7700.0,42.6325,42.6478,42.6172,42.6172,7700.0
2014-09-16 12:55:00,55.73,55.74,55.65,55.66,9500.0,42.6249,42.6325,42.5637,42.5713,9500.0
2014-09-16 13:00:00,55.67,55.78,55.67,55.74,9000.0,42.579,42.6631,42.579,42.6325,9000.0
2014-09-16 13:05:00,55.73,55.77,55.71,55.71,13700.0,42.6249,42.6555,42.6096,42.6096,13700.0
2014-09-16 13:10:00,55.71,55.72,55.67,55.67,7500.0,42.6096,42.6172,42.579,42.579,7500.0
2014-09-16 13:15:00,55.67,55.77,55.67,55.76,18900.0,42.579,42.6555,42.579,42.6478,18900.0
2014-09-16 13:20:00,55.76,55.79,55.71,55.78,6900.0,42.6478,42.6708,42.6096,42.6631,6900.0
2014-09-16 13:25:00,55.78,55.79,55.75,55.75,4200.0,42.6631,42.6708,42.6402,42.6402,4200.0
2014-09-16 13:30:00,55.76,55.78,55.73,55.76,18700.0,42.6478,42.6631,42.6249,42.6478,18700.0
2014-09-16 13:35:00,55.76,55.8,55.76,55.8,21300.0,42.6478,42.6784,42.6478,42.6784,21300.0
2014-09-16 13:40:00,55.8,55.82,55.8,55.8,22900.0,42.6784,42.6937,42.6784,42.6784,22900.0
2014-09-16 13:45:00,55.8,55.8,55.74,55.75,17700.0,42.6784,42.6784,42.6325,42.6402,17700.0
2014-09-16 13:50:00,55.75,55.75,55.73,55.74,11500.0,42.6402,42.6402,42.6249,42.6325,11500.0
2014-09-16 13:55:00,55.74,55.78,55.71,55.77,21200.0,42.6325,42.6631,42.6096,42.6555,21200.0
2014-09-16 14:00:00,55.76,55.78,55.73,55.75,13400.0,42.6478,42.6631,42.6249,42.6402,13400.0
2014-09-16 14:05:00,55.74,55.79,55.74,55.75,11200.0,42.6325,42.6708,42.6325,42.6402,11200.0
2014-09-16 14:10:00,55.74,55.76,55.72,55.75,10600.0,42.6325,42.6478,42.6172,42.6402,10600.0
2014-09-16 14:15:00,55.75,55.77,55.74,55.74,8800.0,42.6402,42.6555,42.6325,42.6325,8800.0
2014-09-16 14:20:00,55.75,55.8,55.75,55.78,9600.0,42.6402,42.6784,42.6402,42.6631,9600.0
2014-09-16 14:25:00,55.77,55.82,55.76,55.77,10800.0,42.6555,42.6937,42.6478,42.6555,10800.0
2014-09-16 14:30:00,55.77,55.8,55.76,55.8,14200.0,42.6555,42.6784,42.6478,42.6784,14200.0
2014-09-16 14:35:00,55.79,55.81,55.77,55.78,34100.0,42.6708,42.6861,42.6555,42.6631,34100.0
2014-09-16 14:40:00,55.78,55.81,55.77,55.8,30300.0,42.6631,42.6861,42.6555,42.6784,30300.0
2014-09-16 14:45:00,55.79,55.85,55.79,55.81,17600.0,42.6708,42.7166,42.6708,42.6861,17600.0
2014-09-16 14:50:00,55.81,55.82,55.78,55.79,16900.0,42.6861,42.6937,42.6631,42.6708,16900.0
2014-09-16 14:55:00,55.79,55.85,55.77,55.77,47500.0,42.6708,42.7166,42.6555,42.6555,47500.0
2014-09-16 15:00:00,55.78,55.8,55.76,55.78,10400.0,42.6631,42.6784,42.6478,42.6631,10400.0
2014-09-16 15:05:00,55.78,55.86,55.78,55.82,44800.0,42.6631,42.7243,42.6631,42.6937,44800.0
2014-09-16 15:10:00,55.82,55.84,55.79,55.82,16300.0,42.6937,42.709,42.6708,42.6937,16300.0
2014-09-16 15:15:00,55.81,55.81,55.78,55.79,8700.0,42.6861,42.6861,42.6631,42.6708,8700.0
2014-09-16 15:20:00,55.79,55.81,55.78,55.81,5800.0,42.6708,42.6861,42.6631,42.6861,5800.0
2014-09-16 15:25:00,55.82,55.82,55.7,55.7,24200.0,42.6937,42.6937,42.6019,42.6019,24200.0
2014-09-16 15:30:00,55.71,55.76,55.71,55.73,34400.0,42.6096,42.6478,42.6096,42.6249,34400.0
2014-09-16 15:35:00,55.73,55.74,55.7,55.73,18000.0,42.6249,42.6325,42.6019,42.6249,18000.0
2014-09-16 15:40:00,55.73,55.73,55.68,55.73,36800.0,42.6249,42.6249,42.5866,42.6249,36800.0
2014-09-16 15:45:00,55.72,55.73,55.64,55.64,54600.0,42.6172,42.6249,42.556,42.556,54600.0
2014-09-16 15:50:00,55.64,55.69,55.62,55.64,60500.0,42.556,42.5943,42.5407,42.556,60500.0
2014-09-16 15:55:00,55.64,55.67,55.63,55.63,100500.0,42.556,42.579,42.5484,42.5484,100500.0
2014-09-17 09:30:00,57.9,57.9,57.25,57.7,122300.0,44.2846,44.2846,43.7874,44.1316,122300.0
2014-09-17 09:35:00,57.7,58.76,57.62,58.53,271800.0,44.1316,44.9423,44.0704,44.7664,271800.0
2014-09-17 09:40:00,58.51,58.51,58.24,58.31,110700.0,44.7511,44.7511,44.5446,44.5982,110700.0
2014-09-17 09:45:00,58.29,58.45,58.07,58.43,75400.0,44.5829,44.7052,44.4146,44.6899,75400.0
2014-09-17 09:50:00,58.42,58.47,58.26,58.38,54300.0,44.6823,44.7205,44.5599,44.6517,54300.0
2014-09-17 09:55:00,58.34,58.39,58.18,58.27,71900.0,44.6211,44.6594,44.4987,44.5676,71900.0
2014-09-17 10:00:00,58.26,58.28,58.02,58.08,127200.0,44.5599,44.5752,44.3764,44.4223,127200.0
2014-09-17 10:05:00,58.08,58.1,57.76,57.76,120900.0,44.4223,44.4375,44.1775,44.1775,120900.0
2014-09-17 10:10:00,57.77,57.95,57.71,57.95,105400.0,44.1851,44.3228,44.1393,44.3228,105400.0
2014-09-17 10:15:00,57.95,57.96,57.84,57.84,83200.0,44.3228,44.3305,44.2387,44.2387,83200.0
2014-09-17 10:20:00,57.84,57.84,57.73,57.84,95200.0,44.2387,44.2387,44.1546,44.2387,95200.0
2014-09-17 10:25:00,57.84,57.84,57.61,57.74,61900.0,44.2387,44.2387,44.0628,44.1622,61900.0
2014-09-17 10:30:00,57.73,57.86,57.62,57.63,73900.0,44.1546,44.254,44.0704,44.0781,73900.0
2014-09-17 10:35:00,57.63,57.74,57.63,57.64,82700.0,44.0781,44.1622,44.0781,44.0857,82700.0
2014-09-17 10:40:00,57.63,57.72,57.54,57.7,134600.0,44.0781,44.1469,44.0092,44.1316,134600.0
2014-09-17 10:45:00,57.7,57.72,57.6,57.62,56200.0,44.1316,44.1469,44.0551,44.0704,56200.0
2014-09-17 10:50:00,57.62,57.65,57.54,57.56,37100.0,44.0704,44.0934,44.0092,44.0245,37100.0
2014-09-17 10:55:00,57.55,57.55,57.48,57.52,93800.0,44.0169,44.0169,43.9633,43.9939,93800.0
2014-09-17 11:00:00,57.52,57.53,57.48,57.5,63200.0,43.9939,44.0016,43.9633,43.9786,63200.0
2014-09-17 11:05:00,57.5,57.63,57.49,57.62,55600.0,43.9786,44.0781,43.971,44.0704,55600.0
2014-09-17 11:10:00,57.62,57.63,57.57,57.57,17000.0,44.0704,44.0781,44.0322,44.0322,17000.0
2014-09-17 11:15:00,57.58,57.58,57.54,57.54,17800.0,44.0398,44.0398,44.0092,44.0092,17800.0
2014-09-17 11:20:00,57.54,57.61,57.53,57.61,20500.0,44.0092,44.0628,44.0016,44.0628,20500.0
2014-09-17 11:25:00,57.6,57.6,57.55,57.56,56400.0,44.0551,44.0551,44.0169,44.0245,56400.0
2014-09-17 11:30:00,57.56,57.63,57.55,57.63,24800.0,44.0245,44.0781,44.0169,44.0781,24800.0
2014-09-17 11:35:00,57.64,57.74,57.64,57.68,40100.0,44.0857,44.1622,44.0857,44.1163,40100.0
2014-09-17 11:40:00,57.68,57.75,57.68,57.71,27400.0,44.1163,44.1699,44.1163,44.1393,27400.0
2014-09-17 11:45:00,57.73,57.76,57.71,57.75,30200.0,44.1546,44.1775,44.1393,44.1699,30200.0
2014-09-17 11:50:00,57.75,57.84,57.73,57.8,39700.0,44.1699,44.2387,44.1546,44.2081,39700.0
2014-09-17 11:55:00,57.79,57.82,57.72,57.74,55400.0,44.2004,44.2234,44.1469,44.1622,55400.0
2014-09-17 12:00:00,57.75,57.81,57.71,57.77,47800.0,44.1699,44.2157,44.1393,44.1851,47800.0
2014-09-17 12:05:00,57.79,57.87,57.79,57.8,13100.0,44.2004,44.2616,44.2004,44.2081,13100.0
2014-09-17 12:10:00,57.78,57.85,57.7,57.81,41500.0,44.1928,44.2463,44.1316,44.2157,41500.0
2014-09-17 12:15:00,57.81,57.83,57.74,57.75,29100.0,44.2157,44.231,44.1622,44.1699,29100.0
2014-09-17 12:20:00,57.75,57.76,57.64,57.66,29100.0,44.1699,44.1775,44.0857,44.101,29100.0
2014-09-17 12:25:00,57.66,57.75,57.66,57.74,16700.0,44.101,44.1699,44.101,44.1622,16700.0
2014-09-17 12:30:00,57.75,57.86,57.74,57.85,47100.0,44.1699,44.254,44.1622,44.2463,47100.0
2014-09-17 12:35:00,57.85,58.05,57.8,58.01,70700.0,44.2463,44.3993,44.2081,44.3687,70700.0
2014-09-17 12:40:00,58.0,58.07,57.99,58.05,33700.0,44.3611,44.4146,44.3534,44.3993,33700.0
2014-09-17 12:45:00,58.06,58.17,58.05,58.11,49600.0,44.407,44.4911,44.3993,44.4452,49600.0
2014-09-17 12:50:00,58.11,58.25,58.11,58.13,41900.0,44.4452,44.5523,44.4452,44.4605,41900.0
2014-09-17 12:55:00,58.13,58.15,58.1,58.13,18300.0,44.4605,44.4758,44.4375,44.4605,18300.0
2014-09-17 13:00:00,58.13,58.28,58.11,58.21,110000.0,44.4605,44.5752,44.4452,44.5217,110000.0
2014-09-17 13:05:00,58.2,58.2,58.1,58.16,20900.0,44.514,44.514,44.4375,44.4834,20900.0
2014-09-17 13:10:00,58.16,58.18,58.1,58.12,49100.0,44.4834,44.4987,44.4375,44.4528,49100.0
2014-09-17 13:15:00,58.12,58.13,58.09,58.11,31200.0,44.4528,44.4605,44.4299,44.4452,31200.0
2014-09-17 13:20:00,58.11,58.13,58.1,58.1,19700.0,44.4452,44.4605,44.4375,44.4375,19700.0
2014-09-17 13:25:00,58.11,58.12,58.09,58.1,26400.0,44.4452,44.4528,44.4299,44.4375,26400.0
2014-09-17 13:30:00,58.1,58.11,58.01,58.08,51400.0,44.4375,44.4452,44.3687,44.4223,51400.0
2014-09-17 13:35:00,58.08,58.11,57.99,57.99,46600.0,44.4223,44.4452,44.3534,44.3534,46600.0
2014-09-17 13:40:00,57.99,58.11,57.99,58.05,58200.0,44.3534,44.4452,44.3534,44.3993,58200.0
2014-09-17 13:45:00,58.07,58.07,57.95,57.98,49100.0,44.4146,44.4146,44.3228,44.3458,49100.0
2014-09-17 13:50:00,57.98,58.0,57.95,57.97,48100.0,44.3458,44.3611,44.3228,44.3381,48100.0
2014-09-17 13:55:00,57.96,57.96,57.86,57.87,58400.0,44.3305,44.3305,44.254,44.2616,58400.0
2014-09-17 14:00:00,57.89,57.91,57.58,57.71,99000.0,44.2769,44.2922,44.0398,44.1393,99000.0
2014-09-17 14:05:00,57.71,57.95,57.7,57.9,63600.0,44.1393,44.3228,44.1316,44.2846,63600.0
2014-09-17 14:10:00,57.92,58.12,57.92,58.06,63100.0,44.2999,44.4528,44.2999,44.407,63100.0
2014-09-17 14:15:00,58.07,58.14,58.0,58.14,19100.0,44.4146,44.4681,44.3611,44.4681,19100.0
2014-09-17 14:20:00,58.14,58.14,58.05,58.07,35800.0,44.4681,44.4681,44.3993,44.4146,35800.0
2014-09-17 14:25:00,58.08,58.14,58.04,58.13,67400.0,44.4223,44.4681,44.3917,44.4605,67400.0
2014-09-17 14:30:00,58.14,58.25,58.11,58.14,137000.0,44.4681,44.5523,44.4452,44.4681,137000.0
2014-09-17 14:35:00,58.14,58.26,58.11,58.23,134000.0,44.4681,44.5599,44.4452,44.537,134000.0
2014-09-17 14:40:00,58.25,58.26,57.99,58.06,132100.0,44.5523,44.5599,44.3534,44.407,132100.0
2014-09-17 14:45:00,58.06,58.11,58.01,58.11,29100.0,44.407,44.4452,44.3687,44.4452,29100.0
2014-09-17 14:50:00,58.1,58.2,58.08,58.2,20900.0,44.4375,44.514,44.4223,44.514,20900.0
2014-09-17 14:55:00,58.21,58.25,58.18,58.24,35900.0,44.5217,44.5523,44.4987,44.5446,35900.0
2014-09-17 15:00:00,58.23,58.25,58.14,58.24,37300.0,44.537,44.5523,44.4681,44.5446,37300.0
2014-09-17 15:05:00,58.24,58.3,58.23,58.23,38300.0,44.5446,44.5905,44.537,44.537,38300.0
2014-09-17 15:10:00,58.25,58.25,58.15,58.17,58300.0,44.5523,44.5523,44.4758,44.4911,58300.0
2014-09-17 15:15:00,58.17,58.17,57.98,57.98,72000.0,44.4911,44.4911,44.3458,44.3458,72000.0
2014-09-17 15:20:00,57.99,58.03,57.83,57.9,92100.0,44.3534,44.384,44.231,44.2846,92100.0
2014-09-17 15:25:00,57.9,58.04,57.82,58.04,75000.0,44.2846,44.3917,44.2234,44.3917,75000.0
2014-09-17 15:30:00,58.05,58.09,57.97,57.97,55000.0,44.3993,44.4299,44.3381,44.3381,55000.0
2014-09-17 15:35:00,57.98,58.01,57.93,57.95,61500.0,44.3458,44.3687,44.3075,44.3228,61500.0
2014-09-17 15:40:00,57.95,58.01,57.95,57.98,78800.0,44.3228,44.3687,44.3228,44.3458,78800.0
2014-09-17 15:45:00,57.96,57.97,57.88,57.89,151800.0,44.3305,44.3381,44.2693,44.2769,151800.0
2014-09-17 15:50:00,57.89,57.91,57.84,57.85,277400.0,44.2769,44.2922,44.2387,44.2463,277400.0
2014-09-17 15:55:00,57.85,57.86,57.74,57.81,451300.0,44.2463,44.254,44.1622,44.2157,451300.0
2014-09-18 09:30:00,58.3,58.32,58.16,58.21,97100.0,44.5905,44.6058,44.4834,44.5217,97100.0
2014-09-18 09:35:00,58.19,58.2,57.93,57.96,57900.0,44.5064,44.514,44.3075,44.3305,57900.0
2014-09-18 09:40:00,57.99,58.16,57.96,58.15,54000.0,44.3534,44.4834,44.3305,44.4758,54000.0
2014-09-18 09:45:00,58.13,58.34,58.13,58.22,41800.0,44.4605,44.6211,44.4605,44.5293,41800.0
2014-09-18 09:50:00,58.23,58.26,58.07,58.23,33600.0,44.537,44.5599,44.4146,44.537,33600.0
2014-09-18 09:55:00,58.23,58.24,57.98,58.0,36100.0,44.537,44.5446,44.3458,44.3611,36100.0
2014-09-18 10:00:00,58.01,58.04,57.98,58.02,39000.0,44.3687,44.3917,44.3458,44.3764,39000.0
2014-09-18 10:05:00,58.01,58.02,57.97,58.01,27800.0,44.3687,44.3764,44.3381,44.3687,27800.0
2014-09-18 10:10:00,58.02,58.09,58.0,58.06,46000.0,44.3764,44.4299,44.3611,44.407,46000.0
2014-09-18 10:15:00,58.07,58.09,58.0,58.04,29700.0,44.4146,44.4299,44.3611,44.3917,29700.0
2014-09-18 10:20:00,58.04,58.08,58.0,58.01,19200.0,44.3917,44.4223,44.3611,44.3687,19200.0
2014-09-18 10:25:00,58.01,58.05,57.93,57.93,39400.0,44.3687,44.3993,44.3075,44.3075,39400.0
2014-09-18 10:30:00,57.93,58.07,57.89,58.06,48600.0,44.3075,44.4146,44.2769,44.407,48600.0
2014-09-18 10:35:00,58.07,58.11,57.9,57.96,38000.0,44.4146,44.4452,44.2846,44.3305,38000.0
2014-09-18 10:40:00,57.96,57.98,57.87,57.87,21000.0,44.3305,44.3458,44.2616,44.2616,21000.0
2014-09-18 10:45:00,57.88,57.96,57.81,57.85,34300.0,44.2693,44.3305,44.2157,44.2463,34300.0
2014-09-18 10:50:00,57.85,57.88,57.83,57.88,26500.0,44.2463,44.2693,44.231,44.2693,26500.0
2014-09-18 10:55:00,57.88,57.92,57.77,57.78,24400.0,44.2693,44.2999,44.1851,44.1928,24400.0
2014-09-18 11:00:00,57.79,57.87,57.79,57.86,15600.0,44.2004,44.2616,44.2004,44.254,15600.0
2014-09-18 11:05:00,57.85,57.86,57.79,57.8,44300.0,44.2463,44.254,44.2004,44.2081,44300.0
2014-09-18 11:10:00,57.8,57.81,57.7,57.76,45700.0,44.2081,44.2157,44.1316,44.1775,45700.0
2014-09-18 11:15:00,57.76,57.76,57.7,57.74,61700.0,44.1775,44.1775,44.1316,44.1622,61700.0
2014-09-18 11:20:00,57.72,57.85,57.71,57.84,10200.0,44.1469,44.2463,44.1393,44.2387,10200.0
2014-09-18 11:25:00,57.85,57.85,57.73,57.74,16700.0,44.2463,44.2463,44.1546,44.1622,16700.0
2014-09-18 11:30:00,57.73,57.77,57.72,57.76,13300.0,44.1546,44.1851,44.1469,44.1775,13300.0
2014-09-18 11:35:00,57.76,57.78,57.73,57.75,28400.0,44.1775,44.1928,44.1546,44.1699,28400.0
2014-09-18 11:40:00,57.75,57.75,57.65,57.67,33800.0,44.1699,44.1699,44.0934,44.1087,33800.0
2014-09-18 11:45:00,57.67,57.7,57.67,57.7,24500.0,44.1087,44.1316,44.1087,44.1316,24500.0
2014-09-18 11:50:00,57.7,57.7,57.68,57.69,19700.0,44.1316,44.1316,44.1163,44.124,19700.0
2014-09-18 11:55:00,57.68,57.7,57.63,57.64,21900.0,44.1163,44.1316,44.0781,44.0857,21900.0
2014-09-18 12:00:00,57.65,57.66,57.63,57.65,12600.0,44.0934,44.101,44.0781,44.0934,12600.0
2014-09-18 12:05:00,57.65,57.69,57.65,57.66,46900.0,44.0934,44.124,44.0934,44.101,46900.0
2014-09-18 12:10:00,57.66,57.66,57.63,57.64,20100.0,44.101,44.101,44.0781,44.0857,20100.0
2014-09-18 12:15:00,57.65,57.7,57.64,57.69,8400.0,44.0934,44.1316,44.0857,44.124,8400.0
2014-09-18 12:20:00,57.7,57.7,57.66,57.67,8900.0,44.1316,44.1316,44.101,44.1087,8900.0
2014-09-18 12:25:00,57.67,57.69,57.67,57.68,12800.0,44.1087,44.124,44.1087,44.1163,12800.0
2014-09-18 12:30:00,57.68,57.69,57.62,57.63,15500.0,44.1163,44.124,44.0704,44.0781,15500.0
2014-09-18 12:35:00,57.62,57.63,57.58,57.59,18800.0,44.0704,44.0781,44.0398,44.0475,18800.0
2014-09-18 12:40:00,57.59,57.6,57.54,57.55,45700.0,44.0475,44.0551,44.0092,44.0169,45700.0
2014-09-18 12:45:00,57.54,57.62,57.54,57.62,22400.0,44.0092,44.0704,44.0092,44.0704,22400.0
2014-09-18 12:50:00,57.61,57.64,57.61,57.62,17200.0,44.0628,44.0857,44.0628,44.0704,17200.0
2014-09-18 12:55:00,57.63,57.67,57.62,57.67,11200.0,44.0781,44.1087,44.0704,44.1087,11200.0
2014-09-18 13:00:00,57.68,57.73,57.68,57.71,23500.0,44.1163,44.1546,44.1163,44.1393,23500.0
2014-09-18 13:05:00,57.72,57.75,57.72,57.73,12200.0,44.1469,44.1699,44.1469,44.1546,12200.0
2014-09-18 13:10:00,57.73,57.79,57.73,57.78,35600.0,44.1546,44.2004,44.1546,44.1928,35600.0
2014-09-18 13:15:00,57.79,57.79,57.75,57.76,12000.0,44.2004,44.2004,44.1699,44.1775,12000.0
2014-09-18 13:20:00,57.76,57.77,57.75,57.75,8600.0,44.1775,44.1851,44.1699,44.1699,8600.0
2014-09-18 13:25:00,57.75,57.77,57.66,57.77,24800.0,44.1699,44.1851,44.101,44.1851,24800.0
2014-09-18 13:30:00,57.77,57.78,57.75,57.78,7900.0,44.1851,44.1928,44.1699,44.1928,7900.0
2014-09-18 13:35:00,57.78,57.8,57.78,57.8,6300.0,44.1928,44.2081,44.1928,44.2081,6300.0
2014-09-18 13:40:00,57.79,57.82,57.79,57.79,12100.0,44.2004,44.2234,44.2004,44.2004,12100.0
2014-09-18 13:45:00,57.8,57.82,57.8,57.82,15400.0,44.2081,44.2234,44.2081,44.2234,15400.0
2014-09-18 13:50:00,57.83,57.83,57.8,57.81,12200.0,44.231,44.231,44.2081,44.2157,12200.0
2014-09-18 13:55:00,57.82,57.84,57.79,57.83,50000.0,44.2234,44.2387,44.2004,44.231,50000.0
2014-09-18 14:00:00,57.83,57.93,57.83,57.92,22400.0,44.231,44.3075,44.231,44.2999,22400.0
2014-09-18 14:05:00,57.93,58.03,57.93,58.0,28500.0,44.3075,44.384,44.3075,44.3611,28500.0
2014-09-18 14:10:00,58.0,58.01,57.99,58.0,15100.0,44.3611,44.3687,44.3534,44.3611,15100.0
2014-09-18 14:15:00,58.0,58.02,57.99,58.01,9000.0,44.3611,44.3764,44.3534,44.3687,9000.0
2014-09-18 14:20:00,58.0,58.04,57.97,57.98,15200.0,44.3611,44.3917,44.3381,44.3458,15200.0
2014-09-18 14:25:00,57.98,57.99,57.95,57.95,9000.0,44.3458,44.3534,44.3228,44.3228,9000.0
2014-09-18 14:30:00,57.96,58.0,57.93,57.98,55700.0,44.3305,44.3611,44.3075,44.3458,55700.0
2014-09-18 14:35:00,57.98,57.98,57.93,57.94,32500.0,44.3458,44.3458,44.3075,44.3152,32500.0
2014-09-18 14:40:00,57.95,58.01,57.95,57.99,23100.0,44.3228,44.3687,44.3228,44.3534,23100.0
2014-09-18 14:45:00,57.99,58.01,57.96,57.98,20800.0,44.3534,44.3687,44.3305,44.3458,20800.0
2014-09-18 14:50:00,57.98,57.99,57.93,57.93,12100.0,44.3458,44.3534,44.3075,44.3075,12100.0
2014-09-18 14:55:00,57.95,57.99,57.93,57.99,13300.0,44.3228,44.3534,44.3075,44.3534,13300.0
2014-09-18 15:00:00,57.98,58.02,57.97,58.0,17000.0,44.3458,44.3764,44.3381,44.3611,17000.0
2014-09-18 15:05:00,58.0,58.02,57.99,58.01,14400.0,44.3611,44.3764,44.3534,44.3687,14400.0
2014-09-18 15:10:00,58.01,58.03,58.01,58.02,35800.0,44.3687,44.384,44.3687,44.3764,35800.0
2014-09-18 15:15:00,58.03,58.1,58.02,58.07,32200.0,44.384,44.4375,44.3764,44.4146,32200.0
2014-09-18 15:20:00,58.08,58.08,58.02,58.04,29300.0,44.4223,44.4223,44.3764,44.3917,29300.0
2014-09-18 15:25:00,58.04,58.08,58.03,58.06,26800.0,44.3917,44.4223,44.384,44.407,26800.0
2014-09-18 15:30:00,58.07,58.09,58.04,58.04,26100.0,44.4146,44.4299,44.3917,44.3917,26100.0
2014-09-18 15:35:00,58.05,58.08,58.03,58.05,52600.0,44.3993,44.4223,44.384,44.3993,52600.0
2014-09-18 15:40:00,58.05,58.05,58.01,58.05,55000.0,44.3993,44.3993,44.3687,44.3993,55000.0
2014-09-18 15:45:00,58.04,58.05,58.01,58.05,82300.0,44.3917,44.3993,44.3687,44.3993,82300.0
2014-09-18 15:50:00,58.05,58.08,58.04,58.07,80000.0,44.3993,44.4223,44.3917,44.4146,80000.0
2014-09-18 15:55:00,58.07,58.12,58.05,58.1,144300.0,44.4146,44.4528,44.3993,44.4375,144300.0
2014-09-19 09:30:00,58.29,58.3,58.16,58.16,321600.0,44.5829,44.5905,44.4834,44.4834,321600.0
2014-09-19 09:35:00,58.15,58.31,58.14,58.23,17800.0,44.4758,44.5982,44.4681,44.537,17800.0
2014-09-19 09:40:00,58.21,58.22,58.0,58.07,23000.0,44.5217,44.5293,44.3611,44.4146,23000.0
2014-09-19 09:45:00,58.07,58.19,58.04,58.18,17000.0,44.4146,44.5064,44.3917,44.4987,17000.0
2014-09-19 09:50:00,58.16,58.18,58.08,58.1,23100.0,44.4834,44.4987,44.4223,44.4375,23100.0
2014-09-19 09:55:00,58.11,58.15,58.08,58.13,20000.0,44.4452,44.4758,44.4223,44.4605,20000.0
2014-09-19 10:00:00,58.12,58.16,58.08,58.09,28100.0,44.4528,44.4834,44.4223,44.4299,28100.0
2014-09-19 10:05:00,58.09,58.11,58.06,58.09,20900.0,44.4299,44.4452,44.407,44.4299,20900.0
2014-09-19 10:10:00,58.09,58.09,58.02,58.02,24200.0,44.4299,44.4299,44.3764,44.3764,24200.0
2014-09-19 10:15:00,58.01,58.02,57.95,57.97,43900.0,44.3687,44.3764,44.3228,44.3381,43900.0
2014-09-19 10:20:00,57.96,58.02,57.94,57.97,79800.0,44.3305,44.3764,44.3152,44.3381,79800.0
2014-09-19 10:25:00,57.97,58.01,57.96,57.98,38800.0,44.3381,44.3687,44.3305,44.3458,38800.0
2014-09-19 10:30:00,57.98,58.05,57.97,57.98,38000.0,44.3458,44.3993,44.3381,44.3458,38000.0
2014-09-19 10:35:00,57.98,58.04,57.96,58.0,67200.0,44.3458,44.3917,44.3305,44.3611,67200.0
2014-09-19 10:40:00,57.99,58.0,57.98,57.99,23100.0,44.3534,44.3611,44.3458,44.3534,23100.0
2014-09-19 10:45:00,57.99,58.01,57.98,57.98,57100.0,44.3534,44.3687,44.3458,44.3458,57100.0
2014-09-19 10:50:00,57.98,58.02,57.98,57.99,35500.0,44.3458,44.3764,44.3458,44.3534,35500.0
2014-09-19 10:55:00,58.0,58.0,57.97,57.99,24800.0,44.3611,44.3611,44.3381,44.3534,24800.0
2014-09-19 11:00:00,57.99,58.04,57.98,57.99,30600.0,44.3534,44.3917,44.3458,44.3534,30600.0
2014-09-19 11:05:00,57.99,58.02,57.99,58.02,20500.0,44.3534,44.3764,44.3534,44.3764,20500.0
2014-09-19 11:10:00,58.02,58.04,58.0,58.0,14700.0,44.3764,44.3917,44.3611,44.3611,14700.0
2014-09-19 11:15:00,58.0,58.06,58.0,58.02,43000.0,44.3611,44.407,44.3611,44.3764,43000.0
2014-09-19 11:20:00,58.02,58.02,57.99,58.0,12400.0,44.3764,44.3764,44.3534,44.3611,12400.0
2014-09-19 11:25:00,58.0,58.05,57.99,57.99,18100.0,44.3611,44.3993,44.3534,44.3534,18100.0
2014-09-19 11:30:00,57.99,58.0,57.84,57.85,56900.0,44.3534,44.3611,44.2387,44.2463,56900.0
2014-09-19 11:35:00,57.85,57.91,57.8,57.91,54600.0,44.2463,44.2922,44.2081,44.2922,54600.0
2014-09-19 11:40:00,57.9,57.92,57.82,57.83,25600.0,44.2846,44.2999,44.2234,44.231,25600.0
2014-09-19 11:45:00,57.84,57.87,57.83,57.84,15100.0,44.2387,44.2616,44.231,44.2387,15100.0
2014-09-19 11:50:00,57.83,57.84,57.8,57.8,8300.0,44.231,44.2387,44.2081,44.2081,8300.0
2014-09-19 11:55:00,57.8,57.8,57.78,57.79,9700.0,44.2081,44.2081,44.1928,44.2004,9700.0
2014-09-19 12:00:00,57.79,57.81,57.76,57.79,20100.0,44.2004,44.2157,44.1775,44.2004,20100.0
2014-09-19 12:05:00,57.8,57.82,57.77,57.79,25200.0,44.2081,44.2234,44.1851,44.2004,25200.0
2014-09-19 12:10:00,57.79,57.84,57.78,57.82,7900.0,44.2004,44.2387,44.1928,44.2234,7900.0
2014-09-19 12:15:00,57.81,57.83,57.8,57.8,10000.0,44.2157,44.231,44.2081,44.2081,10000.0
2014-09-19 12:20:00,57.8,57.84,57.79,57.82,24000.0,44.2081,44.2387,44.2004,44.2234,24000.0
2014-09-19 12:25:00,57.82,57.87,57.81,57.86,23600.0,44.2234,44.2616,44.2157,44.254,23600.0
2014-09-19 12:30:00,57.86,57.88,57.84,57.87,25000.0,44.254,44.2693,44.2387,44.2616,25000.0
2014-09-19 12:35:00,57.88,57.9,57.85,57.9,11700.0,44.2693,44.2846,44.2463,44.2846,11700.0
2014-09-19 12:40:00,57.89,57.91,57.84,57.84,15600.0,44.2769,44.2922,44.2387,44.2387,15600.0
2014-09-19 12:45:00,57.85,57.88,57.85,57.87,17800.0,44.2463,44.2693,44.2463,44.2616,17800.0
2014-09-19 12:50:00,57.87,57.87,57.8,57.8,5800.0,44.2616,44.2616,44.2081,44.2081,5800.0
2014-09-19 12:55:00,57.81,57.81,57.75,57.77,26400.0,44.2157,44.2157,44.1699,44.1851,26400.0
2014-09-19 13:00:00,57.78,57.78,57.69,57.7,8100.0,44.1928,44.1928,44.124,44.1316,8100.0
2014-09-19 13:05:00,57.68,57.7,57.61,57.62,17900.0,44.1163,44.1316,44.0628,44.0704,17900.0
2014-09-19 13:10:00,57.62,57.63,57.52,57.52,33000.0,44.0704,44.0781,43.9939,43.9939,33000.0
2014-09-19 13:15:00,57.52,57.53,57.5,57.53,11700.0,43.9939,44.0016,43.9786,44.0016,11700.0
2014-09-19 13:20:00,57.51,57.65,57.51,57.63,9200.0,43.9863,44.0934,43.9863,44.0781,9200.0
2014-09-19 13:25:00,57.64,57.66,57.61,57.66,9100.0,44.0857,44.101,44.0628,44.101,9100.0
2014-09-19 13:30:00,57.66,57.71,57.62,57.64,10900.0,44.101,44.1393,44.0704,44.0857,10900.0
2014-09-19 13:35:00,57.65,57.66,57.64,57.65,8700.0,44.0934,44.101,44.0857,44.0934,8700.0
2014-09-19 13:40:00,57.66,57.68,57.66,57.67,10300.0,44.101,44.1163,44.101,44.1087,10300.0
2014-09-19 13:45:00,57.67,57.68,57.65,57.68,15700.0,44.1087,44.1163,44.0934,44.1163,15700.0
2014-09-19 13:50:00,57.68,57.74,57.67,57.72,9900.0,44.1163,44.1622,44.1087,44.1469,9900.0
2014-09-19 13:55:00,57.72,57.73,57.68,57.7,15100.0,44.1469,44.1546,44.1163,44.1316,15100.0
2014-09-19 14:00:00,57.7,57.78,57.7,57.76,16000.0,44.1316,44.1928,44.1316,44.1775,16000.0
2014-09-19 14:05:00,57.76,57.8,57.76,57.8,13000.0,44.1775,44.2081,44.1775,44.2081,13000.0
2014-09-19 14:10:00,57.79,57.8,57.77,57.78,10400.0,44.2004,44.2081,44.1851,44.1928,10400.0
2014-09-19 14:15:00,57.77,57.79,57.75,57.79,11300.0,44.1851,44.2004,44.1699,44.2004,11300.0
2014-09-19 14:20:00,57.79,57.83,57.78,57.82,19200.0,44.2004,44.231,44.1928,44.2234,19200.0
2014-09-19 14:25:00,57.82,57.85,57.82,57.83,24400.0,44.2234,44.2463,44.2234,44.231,24400.0
2014-09-19 14:30:00,57.82,57.83,57.8,57.82,12900.0,44.2234,44.231,44.2081,44.2234,12900.0
2014-09-19 14:35:00,57.82,57.82,57.77,57.82,15000.0,44.2234,44.2234,44.1851,44.2234,15000.0
2014-09-19 14:40:00,57.82,57.84,57.8,57.81,11900.0,44.2234,44.2387,44.2081,44.2157,11900.0
2014-09-19 14:45:00,57.8,57.82,57.77,57.77,15700.0,44.2081,44.2234,44.1851,44.1851,15700.0
2014-09-19 14:50:00,57.78,57.79,57.77,57.78,11900.0,44.1928,44.2004,44.1851,44.1928,11900.0
2014-09-19 14:55:00,57.78,57.79,57.75,57.76,14100.0,44.1928,44.2004,44.1699,44.1775,14100.0
2014-09-19 15:00:00,57.76,57.79,57.74,57.74,10600.0,44.1775,44.2004,44.1622,44.1622,10600.0
2014-09-19 15:05:00,57.74,57.75,57.73,57.74,14400.0,44.1622,44.1699,44.1546,44.1622,14400.0
2014-09-19 15:10:00,57.73,57.73,57.71,57.73,18100.0,44.1546,44.1546,44.1393,44.1546,18100.0
2014-09-19 15:15:00,57.73,57.8,57.73,57.79,26800.0,44.1546,44.2081,44.1546,44.2004,26800.0
2014-09-19 15:20:00,57.79,57.79,57.73,57.73,15400.0,44.2004,44.2004,44.1546,44.1546,15400.0
2014-09-19 15:25:00,57.73,57.76,57.73,57.75,27900.0,44.1546,44.1775,44.1546,44.1699,27900.0
2014-09-19 15:30:00,57.75,57.77,57.73,57.77,35500.0,44.1699,44.1851,44.1546,44.1851,35500.0
2014-09-19 15:35:00,57.76,57.78,57.76,57.78,16200.0,44.1775,44.1928,44.1775,44.1928,16200.0
2014-09-19 15:40:00,57.77,57.8,57.76,57.79,37500.0,44.1851,44.2081,44.1775,44.2004,37500.0
2014-09-19 15:45:00,57.8,57.81,57.71,57.71,35400.0,44.2081,44.2157,44.1393,44.1393,35400.0
2014-09-19 15:50:00,57.72,57.76,57.71,57.76,37200.0,44.1469,44.1775,44.1393,44.1775,37200.0
2014-09-19 15:55:00,57.76,57.76,57.63,57.64,139200.0,44.1775,44.1775,44.0781,44.0857,139200.0
2014-09-22 09:30:00,57.24,57.51,57.13,57.27,83500.0,43.7798,43.9863,43.6956,43.8027,83500.0
2014-09-22 09:35:00,57.28,57.36,57.25,57.32,33000.0,43.8104,43.8716,43.7874,43.841,33000.0
2014-09-22 09:40:00,57.3,57.32,57.13,57.25,26700.0,43.8257,43.841,43.6956,43.7874,26700.0
2014-09-22 09:45:00,57.25,57.33,57.23,57.3,33200.0,43.7874,43.8486,43.7721,43.8257,33200.0
2014-09-22 09:50:00,57.3,57.31,57.28,57.31,28100.0,43.8257,43.8333,43.8104,43.8333,28100.0
2014-09-22 09:55:00,57.29,57.41,57.29,57.31,52200.0,43.818,43.9098,43.818,43.8333,52200.0
2014-09-22 10:00:00,57.32,57.36,57.27,57.35,22300.0,43.841,43.8716,43.8027,43.8639,22300.0
2014-09-22 10:05:00,57.34,57.56,57.34,57.47,13400.0,43.8563,44.0245,43.8563,43.9557,13400.0
2014-09-22 10:10:00,57.5,57.53,57.45,57.48,10900.0,43.9786,44.0016,43.9404,43.9633,10900.0
2014-09-22 10:15:00,57.44,57.45,57.38,57.39,12600.0,43.9328,43.9404,43.8869,43.8945,12600.0
2014-09-22 10:20:00,57.39,57.43,57.36,57.43,30400.0,43.8945,43.9251,43.8716,43.9251,30400.0
2014-09-22 10:25:00,57.42,57.42,57.3,57.3,33300.0,43.9175,43.9175,43.8257,43.8257,33300.0
2014-09-22 10:30:00,57.3,57.41,57.29,57.4,36600.0,43.8257,43.9098,43.818,43.9022,36600.0
2014-09-22 10:35:00,57.4,57.43,57.37,57.4,23700.0,43.9022,43.9251,43.8792,43.9022,23700.0
2014-09-22 10:40:00,57.4,57.41,57.35,57.38,72400.0,43.9022,43.9098,43.8639,43.8869,72400.0
2014-09-22 10:45:00,57.38,57.39,57.25,57.25,18800.0,43.8869,43.8945,43.7874,43.7874,18800.0
2014-09-22 10:50:00,57.27,57.27,57.14,57.14,37900.0,43.8027,43.8027,43.7033,43.7033,37900.0
2014-09-22 10:55:00,57.14,57.16,57.1,57.14,19700.0,43.7033,43.7186,43.6727,43.7033,19700.0
2014-09-22 11:00:00,57.14,57.19,57.12,57.19,21400.0,43.7033,43.7415,43.688,43.7415,21400.0
2014-09-22 11:05:00,57.19,57.21,57.16,57.16,9800.0,43.7415,43.7568,43.7186,43.7186,9800.0
2014-09-22 11:10:00,57.16,57.16,57.12,57.12,11600.0,43.7186,43.7186,43.688,43.688,11600.0
2014-09-22 11:15:00,57.11,57.14,57.09,57.11,14400.0,43.6804,43.7033,43.6651,43.6804,14400.0
2014-09-22 11:20:00,57.08,57.14,57.08,57.14,12600.0,43.6574,43.7033,43.6574,43.7033,12600.0
2014-09-22 11:25:00,57.14,57.15,57.12,57.14,20700.0,43.7033,43.7109,43.688,43.7033,20700.0
2014-09-22 11:30:00,57.14,57.19,57.13,57.16,22900.0,43.7033,43.7415,43.6956,43.7186,22900.0
2014-09-22 11:35:00,57.15,57.17,57.13,57.13,32600.0,43.7109,43.7262,43.6956,43.6956,32600.0
2014-09-22 11:40:00,57.14,57.14,57.12,57.12,11700.0,43.7033,43.7033,43.688,43.688,11700.0
2014-09-22 11:45:00,57.12,57.12,57.02,57.02,16600.0,43.688,43.688,43.6115,43.6115,16600.0
2014-09-22 11:50:00,57.03,57.05,56.96,57.0,21700.0,43.6192,43.6345,43.5656,43.5962,21700.0
2014-09-22 11:55:00,56.99,57.0,56.98,56.99,6400.0,43.5886,43.5962,43.5809,43.5886,6400.0
2014-09-22 12:00:00,56.99,57.0,56.92,56.92,17200.0,43.5886,43.5962,43.535,43.535,17200.0
2014-09-22 12:05:00,56.93,56.95,56.93,56.94,14600.0,43.5427,43.558,43.5427,43.5503,14600.0
2014-09-22 12:10:00,56.95,56.96,56.92,56.93,34300.0,43.558,43.5656,43.535,43.5427,34300.0
2014-09-22 12:15:00,56.93,56.94,56.83,56.84,21900.0,43.5427,43.5503,43.4662,43.4738,21900.0
2014-09-22 12:20:00,56.85,56.87,56.83,56.84,9200.0,43.4815,43.4968,43.4662,43.4738,9200.0
2014-09-22 12:25:00,56.83,56.86,56.8,56.83,12000.0,43.4662,43.4891,43.4432,43.4662,12000.0
2014-09-22 12:30:00,56.83,56.88,56.8,56.82,12100.0,43.4662,43.5044,43.4432,43.4585,12100.0
2014-09-22 12:35:00,56.82,56.82,56.76,56.77,4500.0,43.4585,43.4585,43.4127,43.4203,4500.0
2014-09-22 12:40:00,56.76,56.9,56.75,56.9,12700.0,43.4127,43.5197,43.405,43.5197,12700.0
2014-09-22 12:45:00,56.9,56.94,56.9,56.92,7000.0,43.5197,43.5503,43.5197,43.535,7000.0
2014-09-22 12:50:00,56.93,56.95,56.92,56.94,5100.0,43.5427,43.558,43.535,43.5503,5100.0
2014-09-22 12:55:00,56.94,56.96,56.93,56.94,10800.0,43.5503,43.5656,43.5427,43.5503,10800.0
2014-09-22 13:00:00,56.93,56.96,56.93,56.94,6600.0,43.5427,43.5656,43.5427,43.5503,6600.0
2014-09-22 13:05:00,56.93,56.94,56.89,56.94,34800.0,43.5427,43.5503,43.5121,43.5503,34800.0
2014-09-22 13:10:00,56.94,56.94,56.86,56.94,14900.0,43.5503,43.5503,43.4891,43.5503,14900.0
2014-09-22 13:15:00,56.93,56.94,56.9,56.93,9300.0,43.5427,43.5503,43.5197,43.5427,9300.0
2014-09-22 13:20:00,56.92,56.95,56.91,56.93,13100.0,43.535,43.558,43.5274,43.5427,13100.0
2014-09-22 13:25:00,56.94,57.05,56.94,57.03,14200.0,43.5503,43.6345,43.5503,43.6192,14200.0
2014-09-22 13:30:00,57.03,57.06,56.97,56.99,40300.0,43.6192,43.6421,43.5733,43.5886,40300.0
2014-09-22 13:35:00,56.99,57.01,56.94,57.01,45100.0,43.5886,43.6039,43.5503,43.6039,45100.0
2014-09-22 13:40:00,57.02,57.05,56.95,56.98,60000.0,43.6115,43.6345,43.558,43.5809,60000.0
2014-09-22 13:45:00,56.97,56.99,56.92,56.93,21500.0,43.5733,43.5886,43.535,43.5427,21500.0
2014-09-22 13:50:00,56.94,56.94,56.9,56.9,21800.0,43.5503,43.5503,43.5197,43.5197,21800.0
2014-09-22 13:55:00,56.9,56.91,56.82,56.84,14500.0,43.5197,43.5274,43.4585,43.4738,14500.0
2014-09-22 14:00:00,56.83,56.88,56.83,56.87,15000.0,43.4662,43.5044,43.4662,43.4968,15000.0
2014-09-22 14:05:00,56.87,56.91,56.86,56.89,21400.0,43.4968,43.5274,43.4891,43.5121,21400.0
2014-09-22 14:10:00,56.89,56.92,56.85,56.88,6200.0,43.5121,43.535,43.4815,43.5044,6200.0
2014-09-22 14:15:00,56.88,56.88,56.84,56.85,22000.0,43.5044,43.5044,43.4738,43.4815,22000.0
2014-09-22 14:20:00,56.85,56.85,56.82,56.82,13900.0,43.4815,43.4815,43.4585,43.4585,13900.0
2014-09-22 14:25:00,56.81,56.84,56.78,56.81,15300.0,43.4509,43.4738,43.428,43.4509,15300.0
2014-09-22 14:30:00,56.81,56.85,56.8,56.83,14300.0,43.4509,43.4815,43.4432,43.4662,14300.0
2014-09-22 14:35:00,56.83,56.84,56.79,56.8,24000.0,43.4662,43.4738,43.4356,43.4432,24000.0
2014-09-22 14:40:00,56.79,56.8,56.78,56.79,12300.0,43.4356,43.4432,43.428,43.4356,12300.0
2014-09-22 14:45:00,56.8,56.84,56.8,56.82,16100.0,43.4432,43.4738,43.4432,43.4585,16100.0
2014-09-22 14:50:00,56.83,56.86,56.83,56.84,12700.0,43.4662,43.4891,43.4662,43.4738,12700.0
2014-09-22 14:55:00,56.84,56.86,56.82,56.85,13600.0,43.4738,43.4891,43.4585,43.4815,13600.0
2014-09-22 15:00:00,56.85,56.91,56.85,56.88,19400.0,43.4815,43.5274,43.4815,43.5044,19400.0
2014-09-22 15:05:00,56.89,56.89,56.82,56.83,25400.0,43.5121,43.5121,43.4585,43.4662,25400.0
2014-09-22 15:10:00,56.82,56.84,56.76,56.76,21200.0,43.4585,43.4738,43.4127,43.4127,21200.0
2014-09-22 15:15:00,56.75,56.77,56.7,56.73,34400.0,43.405,43.4203,43.3668,43.3897,34400.0
2014-09-22 15:20:00,56.73,56.79,56.73,56.76,13600.0,43.3897,43.4356,43.3897,43.4127,13600.0
2014-09-22 15:25:00,56.77,56.83,56.76,56.83,39300.0,43.4203,43.4662,43.4127,43.4662,39300.0
2014-09-22 15:30:00,56.83,56.83,56.8,56.82,47800.0,43.4662,43.4662,43.4432,43.4585,47800.0
2014-09-22 15:35:00,56.82,56.85,56.81,56.85,36400.0,43.4585,43.4815,43.4509,43.4815,36400.0
2014-09-22 15:40:00,56.85,56.94,56.85,56.94,48100.0,43.4815,43.5503,43.4815,43.5503,48100.0
2014-09-22 15:45:00,56.94,56.96,56.92,56.95,54800.0,43.5503,43.5656,43.535,43.558,54800.0
2014-09-22 15:50:00,56.94,56.96,56.93,56.96,82400.0,43.5503,43.5656,43.5427,43.5656,82400.0
2014-09-22 15:55:00,56.96,56.97,56.95,56.97,123600.0,43.5656,43.5733,43.558,43.5733,123600.0
2014-09-23 09:30:00,56.96,57.09,56.92,57.09,57700.0,43.5656,43.6651,43.535,43.6651,57700.0
2014-09-23 09:35:00,57.08,57.24,56.99,57.01,39600.0,43.6574,43.7798,43.5886,43.6039,39600.0
2014-09-23 09:40:00,57.02,57.05,56.93,57.0,17900.0,43.6115,43.6345,43.5427,43.5962,17900.0
2014-09-23 09:45:00,56.99,57.01,56.86,56.88,21100.0,43.5886,43.6039,43.4891,43.5044,21100.0
2014-09-23 09:50:00,56.88,56.98,56.87,56.87,12300.0,43.5044,43.5809,43.4968,43.4968,12300.0
2014-09-23 09:55:00,56.86,56.9,56.79,56.85,30300.0,43.4891,43.5197,43.4356,43.4815,30300.0
2014-09-23 10:00:00,56.86,56.92,56.85,56.85,13100.0,43.4891,43.535,43.4815,43.4815,13100.0
2014-09-23 10:05:00,56.84,56.84,56.72,56.73,10800.0,43.4738,43.4738,43.3821,43.3897,10800.0
2014-09-23 10:10:00,56.74,56.75,56.68,56.71,27500.0,43.3974,43.405,43.3515,43.3744,27500.0
2014-09-23 10:15:00,56.71,56.77,56.7,56.72,16300.0,43.3744,43.4203,43.3668,43.3821,16300.0
2014-09-23 10:20:00,56.73,56.9,56.73,56.89,25700.0,43.3897,43.5197,43.3897,43.5121,25700.0
2014-09-23 10:25:00,56.89,56.89,56.76,56.78,9500.0,43.5121,43.5121,43.4127,43.428,9500.0
2014-09-23 10:30:00,56.76,56.77,56.7,56.7,24900.0,43.4127,43.4203,43.3668,43.3668,24900.0
2014-09-23 10:35:00,56.69,56.7,56.6,56.61,17400.0,43.3591,43.3668,43.2903,43.2979,17400.0
2014-09-23 10:40:00,56.61,56.64,56.6,56.64,22500.0,43.2979,43.3209,43.2903,43.3209,22500.0
2014-09-23 10:45:00,56.63,56.73,56.61,56.67,12300.0,43.3132,43.3897,43.2979,43.3438,12300.0
2014-09-23 10:50:00,56.68,56.74,56.67,56.72,15000.0,43.3515,43.3974,43.3438,43.3821,15000.0
2014-09-23 10:55:00,56.73,56.74,56.67,56.7,8900.0,43.3897,43.3974,43.3438,43.3668,8900.0
2014-09-23 11:00:00,56.7,56.81,56.7,56.78,20400.0,43.3668,43.4509,43.3668,43.428,20400.0
2014-09-23 11:05:00,56.77,56.81,56.75,56.79,17100.0,43.4203,43.4509,43.405,43.4356,17100.0
2014-09-23 11:10:00,56.78,56.78,56.67,56.75,21600.0,43.428,43.428,43.3438,43.405,21600.0
2014-09-23 11:15:00,56.75,56.79,56.75,56.77,14700.0,43.405,43.4356,43.405,43.4203,14700.0
2014-09-23 11:20:00,56.78,56.87,56.78,56.87,14100.0,43.428,43.4968,43.428,43.4968,14100.0
2014-09-23 11:25:00,56.86,56.88,56.77,56.77,17300.0,43.4891,43.5044,43.4203,43.4203,17300.0
2014-09-23 11:30:00,56.76,56.79,56.76,56.78,5500.0,43.4127,43.4356,43.4127,43.428,5500.0
2014-09-23 11:35:00,56.79,56.85,56.79,56.85,8400.0,43.4356,43.4815,43.4356,43.4815,8400.0
2014-09-23 11:40:00,56.86,56.86,56.74,56.74,6600.0,43.4891,43.4891,43.3974,43.3974,6600.0
2014-09-23 11:45:00,56.75,56.78,56.73,56.73,7000.0,43.405,43.428,43.3897,43.3897,7000.0
2014-09-23 11:50:00,56.74,56.79,56.72,56.78,10400.0,43.3974,43.4356,43.3821,43.428,10400.0
2014-09-23 11:55:00,56.78,56.8,56.74,56.75,45700.0,43.428,43.4432,43.3974,43.405,45700.0
2014-09-23 12:00:00,56.75,56.83,56.73,56.79,9600.0,43.405,43.4662,43.3897,43.4356,9600.0
2014-09-23 12:05:00,56.78,56.78,56.68,56.68,12800.0,43.428,43.428,43.3515,43.3515,12800.0
2014-09-23 12:10:00,56.67,56.75,56.67,56.75,9900.0,43.3438,43.405,43.3438,43.405,9900.0
2014-09-23 12:15:00,56.76,56.78,56.74,56.74,11400.0,43.4127,43.428,43.3974,43.3974,11400.0
2014-09-23 12:20:00,56.74,56.75,56.71,56.72,7200.0,43.3974,43.405,43.3744,43.3821,7200.0
2014-09-23 12:25:00,56.72,56.72,56.69,56.7,5700.0,43.3821,43.3821,43.3591,43.3668,5700.0
2014-09-23 12:30:00,56.71,56.79,56.71,56.79,4000.0,43.3744,43.4356,43.3744,43.4356,4000.0
2014-09-23 12:35:00,56.78,56.81,56.77,56.77,9000.0,43.428,43.4509,43.4203,43.4203,9000.0
2014-09-23 12:40:00,56.78,56.82,56.78,56.8,9300.0,43.428,43.4585,43.428,43.4432,9300.0
2014-09-23 12:45:00,56.8,56.8,56.68,56.69,7100.0,43.4432,43.4432,43.3515,43.3591,7100.0
2014-09-23 12:50:00,56.69,56.73,56.69,56.73,13700.0,43.3591,43.3897,43.3591,43.3897,13700.0
2014-09-23 12:55:00,56.74,56.76,56.73,56.76,6200.0,43.3974,43.4127,43.3897,43.4127,6200.0
2014-09-23 13:00:00,56.75,56.76,56.73,56.74,4700.0,43.405,43.4127,43.3897,43.3974,4700.0
2014-09-23 13:05:00,56.73,56.73,56.68,56.69,7700.0,43.3897,43.3897,43.3515,43.3591,7700.0
2014-09-23 13:10:00,56.68,56.72,56.68,56.71,8200.0,43.3515,43.3821,43.3515,43.3744,8200.0
2014-09-23 13:15:00,56.72,56.76,56.68,56.76,9200.0,43.3821,43.4127,43.3515,43.4127,9200.0
2014-09-23 13:20:00,56.76,56.82,56.76,56.81,9700.0,43.4127,43.4585,43.4127,43.4509,9700.0
2014-09-23 13:25:00,56.81,56.84,56.79,56.84,7600.0,43.4509,43.4738,43.4356,43.4738,7600.0
2014-09-23 13:30:00,56.83,56.91,56.82,56.91,6800.0,43.4662,43.5274,43.4585,43.5274,6800.0
2014-09-23 13:35:00,56.9,56.94,56.89,56.94,18100.0,43.5197,43.5503,43.5121,43.5503,18100.0
2014-09-23 13:40:00,56.94,56.95,56.91,56.93,6200.0,43.5503,43.558,43.5274,43.5427,6200.0
2014-09-23 13:45:00,56.92,56.92,56.87,56.87,8300.0,43.535,43.535,43.4968,43.4968,8300.0
2014-09-23 13:50:00,56.88,56.91,56.87,56.88,17200.0,43.5044,43.5274,43.4968,43.5044,17200.0
2014-09-23 13:55:00,56.89,56.89,56.82,56.84,11000.0,43.5121,43.5121,43.4585,43.4738,11000.0
2014-09-23 14:00:00,56.84,56.91,56.8,56.89,8300.0,43.4738,43.5274,43.4432,43.5121,8300.0
2014-09-23 14:05:00,56.89,56.89,56.82,56.83,7100.0,43.5121,43.5121,43.4585,43.4662,7100.0
2014-09-23 14:10:00,56.83,56.85,56.78,56.79,12100.0,43.4662,43.4815,43.428,43.4356,12100.0
2014-09-23 14:15:00,56.8,56.82,56.77,56.78,7100.0,43.4432,43.4585,43.4203,43.428,7100.0
2014-09-23 14:20:00,56.78,56.81,56.73,56.74,12400.0,43.428,43.4509,43.3897,43.3974,12400.0
2014-09-23 14:25:00,56.74,56.77,56.72,56.77,13900.0,43.3974,43.4203,43.3821,43.4203,13900.0
2014-09-23 14:30:00,56.77,56.79,56.74,56.74,8700.0,43.4203,43.4356,43.3974,43.3974,8700.0
2014-09-23 14:35:00,56.74,56.77,56.74,56.77,4800.0,43.3974,43.4203,43.3974,43.4203,4800.0
2014-09-23 14:40:00,56.77,56.77,56.73,56.75,12800.0,43.4203,43.4203,43.3897,43.405,12800.0
2014-09-23 14:45:00,56.76,56.78,56.75,56.78,6000.0,43.4127,43.428,43.405,43.428,6000.0
2014-09-23 14:50:00,56.77,56.81,56.76,56.76,12500.0,43.4203,43.4509,43.4127,43.4127,12500.0
2014-09-23 14:55:00,56.77,56.81,56.75,56.8,9800.0,43.4203,43.4509,43.405,43.4432,9800.0
2014-09-23 15:00:00,56.8,56.82,56.79,56.8,8200.0,43.4432,43.4585,43.4356,43.4432,8200.0
2014-09-23 15:05:00,56.8,56.8,56.74,56.76,18500.0,43.4432,43.4432,43.3974,43.4127,18500.0
2014-09-23 15:10:00,56.76,56.78,56.76,56.76,9800.0,43.4127,43.428,43.4127,43.4127,9800.0
2014-09-23 15:15:00,56.77,56.78,56.74,56.74,15200.0,43.4203,43.428,43.3974,43.3974,15200.0
2014-09-23 15:20:00,56.72,56.75,56.71,56.75,17900.0,43.3821,43.405,43.3744,43.405,17900.0
2014-09-23 15:25:00,56.76,56.81,56.76,56.76,26900.0,43.4127,43.4509,43.4127,43.4127,26900.0
2014-09-23 15:30:00,56.77,56.81,56.74,56.8,35600.0,43.4203,43.4509,43.3974,43.4432,35600.0
2014-09-23 15:35:00,56.81,56.9,56.8,56.9,43900.0,43.4509,43.5197,43.4432,43.5197,43900.0
2014-09-23 15:40:00,56.89,56.9,56.85,56.85,25400.0,43.5121,43.5197,43.4815,43.4815,25400.0
2014-09-23 15:45:00,56.86,56.86,56.81,56.82,23600.0,43.4891,43.4891,43.4509,43.4585,23600.0
2014-09-23 15:50:00,56.81,56.82,56.74,56.77,34700.0,43.4509,43.4585,43.3974,43.4203,34700.0
2014-09-23 15:55:00,56.77,56.77,56.69,56.7,56900.0,43.4203,43.4203,43.3591,43.3668,56900.0
2014-09-24 09:30:00,56.87,56.89,56.66,56.76,26100.0,43.4968,43.5121,43.3362,43.4127,26100.0
2014-09-24 09:35:00,56.78,56.78,56.65,56.7,18200.0,43.428,43.428,43.3285,43.3668,18200.0
2014-09-24 09:40:00,56.69,56.73,56.62,56.69,16200.0,43.3591,43.3897,43.3056,43.3591,16200.0
2014-09-24 09:45:00,56.7,56.7,56.57,56.61,17600.0,43.3668,43.3668,43.2673,43.2979,17600.0
2014-09-24 09:50:00,56.64,56.64,56.42,56.42,26800.0,43.3209,43.3209,43.1526,43.1526,26800.0
2014-09-24 09:55:00,56.43,56.44,56.08,56.1,84600.0,43.1603,43.1679,42.8926,42.9079,84600.0
2014-09-24 10:00:00,56.1,56.13,55.82,55.89,105800.0,42.9079,42.9308,42.6937,42.7472,105800.0
2014-09-24 10:05:00,55.89,56.02,55.87,56.02,52200.0,42.7472,42.8467,42.7319,42.8467,52200.0
2014-09-24 10:10:00,56.02,56.18,55.96,56.17,30900.0,42.8467,42.969,42.8008,42.9614,30900.0
2014-09-24 10:15:00,56.16,56.2,56.12,56.14,26200.0,42.9537,42.9843,42.9232,42.9385,26200.0
2014-09-24 10:20:00,56.12,56.19,56.06,56.17,20400.0,42.9232,42.9767,42.8773,42.9614,20400.0
2014-09-24 10:25:00,56.16,56.22,56.16,56.2,22100.0,42.9537,42.9996,42.9537,42.9843,22100.0
2014-09-24 10:30:00,56.21,56.21,56.12,56.19,22700.0,42.992,42.992,42.9232,42.9767,22700.0
2014-09-24 10:35:00,56.19,56.19,56.04,56.08,33200.0,42.9767,42.9767,42.862,42.8926,33200.0
2014-09-24 10:40:00,56.08,56.11,56.07,56.08,21900.0,42.8926,42.9155,42.8849,42.8926,21900.0
2014-09-24 10:45:00,56.09,56.09,56.01,56.03,36600.0,42.9002,42.9002,42.839,42.8543,36600.0
2014-09-24 10:50:00,56.03,56.07,56.03,56.03,13700.0,42.8543,42.8849,42.8543,42.8543,13700.0
2014-09-24 10:55:00,56.04,56.07,56.01,56.05,45800.0,42.862,42.8849,42.839,42.8696,45800.0
2014-09-24 11:00:00,56.06,56.07,55.99,56.07,32500.0,42.8773,42.8849,42.8237,42.8849,32500.0
2014-09-24 11:05:00,56.06,56.12,55.99,56.12,27300.0,42.8773,42.9232,42.8237,42.9232,27300.0
2014-09-24 11:10:00,56.12,56.13,56.05,56.1,22600.0,42.9232,42.9308,42.8696,42.9079,22600.0
2014-09-24 11:15:00,56.1,56.1,56.07,56.1,19200.0,42.9079,42.9079,42.8849,42.9079,19200.0
2014-09-24 11:20:00,56.09,56.13,56.08,56.08,27700.0,42.9002,42.9308,42.8926,42.8926,27700.0
2014-09-24 11:25:00,56.07,56.16,56.07,56.13,29100.0,42.8849,42.9537,42.8849,42.9308,29100.0
2014-09-24 11:30:00,56.13,56.21,56.11,56.12,22200.0,42.9308,42.992,42.9155,42.9232,22200.0
2014-09-24 11:35:00,56.11,56.14,56.08,56.08,28200.0,42.9155,42.9385,42.8926,42.8926,28200.0
2014-09-24 11:40:00,56.07,56.07,56.03,56.03,20100.0,42.8849,42.8849,42.8543,42.8543,20100.0
2014-09-24 11:45:00,56.03,56.03,55.94,55.94,23200.0,42.8543,42.8543,42.7855,42.7855,23200.0
2014-09-24 11:50:00,55.94,55.97,55.89,55.96,28500.0,42.7855,42.8084,42.7472,42.8008,28500.0
2014-09-24 11:55:00,55.98,56.03,55.96,55.98,17500.0,42.8161,42.8543,42.8008,42.8161,17500.0
2014-09-24 12:00:00,55.98,56.02,55.96,56.02,14500.0,42.8161,42.8467,42.8008,42.8467,14500.0
2014-09-24 12:05:00,56.03,56.05,55.92,55.93,16200.0,42.8543,42.8696,42.7702,42.7778,16200.0
2014-09-24 12:10:00,55.93,55.97,55.9,55.91,22700.0,42.7778,42.8084,42.7549,42.7625,22700.0
2014-09-24 12:15:00,55.93,55.94,55.89,55.9,12100.0,42.7778,42.7855,42.7472,42.7549,12100.0
2014-09-24 12:20:00,55.91,55.98,55.91,55.98,14100.0,42.7625,42.8161,42.7625,42.8161,14100.0
2014-09-24 12:25:00,55.97,55.98,55.9,55.94,16300.0,42.8084,42.8161,42.7549,42.7855,16300.0
2014-09-24 12:30:00,55.95,55.97,55.94,55.94,12400.0,42.7931,42.8084,42.7855,42.7855,12400.0
2014-09-24 12:35:00,55.94,55.96,55.92,55.93,17900.0,42.7855,42.8008,42.7702,42.7778,17900.0
2014-09-24 12:40:00,55.92,55.92,55.85,55.86,18500.0,42.7702,42.7702,42.7166,42.7243,18500.0
2014-09-24 12:45:00,55.85,55.86,55.82,55.83,23000.0,42.7166,42.7243,42.6937,42.7013,23000.0
2014-09-24 12:50:00,55.83,55.86,55.81,55.86,34000.0,42.7013,42.7243,42.6861,42.7243,34000.0
2014-09-24 12:55:00,55.86,55.94,55.85,55.93,27300.0,42.7243,42.7855,42.7166,42.7778,27300.0
2014-09-24 13:00:00,55.93,56.01,55.93,55.99,21800.0,42.7778,42.839,42.7778,42.8237,21800.0
2014-09-24 13:05:00,55.98,55.98,55.9,55.96,25100.0,42.8161,42.8161,42.7549,42.8008,25100.0
2014-09-24 13:10:00,55.96,55.96,55.89,55.89,19900.0,42.8008,42.8008,42.7472,42.7472,19900.0
2014-09-24 13:15:00,55.89,55.95,55.85,55.91,81300.0,42.7472,42.7931,42.7166,42.7625,81300.0
2014-09-24 13:20:00,55.91,55.95,55.9,55.95,26200.0,42.7625,42.7931,42.7549,42.7931,26200.0
2014-09-24 13:25:00,55.95,56.02,55.95,56.01,23100.0,42.7931,42.8467,42.7931,42.839,23100.0
2014-09-24 13:30:00,56.01,56.04,55.98,55.98,13200.0,42.839,42.862,42.8161,42.8161,13200.0
2014-09-24 13:35:00,55.97,56.02,55.97,56.01,12700.0,42.8084,42.8467,42.8084,42.839,12700.0
2014-09-24 13:40:00,56.02,56.05,56.01,56.01,16500.0,42.8467,42.8696,42.839,42.839,16500.0
2014-09-24 13:45:00,56.01,56.01,55.97,55.97,9200.0,42.839,42.839,42.8084,42.8084,9200.0
2014-09-24 13:50:00,55.97,55.97,55.92,55.94,19100.0,42.8084,42.8084,42.7702,42.7855,19100.0
2014-09-24 13:55:00,55.95,55.98,55.95,55.97,14800.0,42.7931,42.8161,42.7931,42.8084,14800.0
2014-09-24 14:00:00,55.97,55.97,55.94,55.96,18300.0,42.8084,42.8084,42.7855,42.8008,18300.0
2014-09-24 14:05:00,55.96,55.98,55.92,55.92,23000.0,42.8008,42.8161,42.7702,42.7702,23000.0
2014-09-24 14:10:00,55.93,55.94,55.88,55.9,27100.0,42.7778,42.7855,42.7396,42.7549,27100.0
2014-09-24 14:15:00,55.9,56.01,55.9,56.01,22300.0,42.7549,42.839,42.7549,42.839,22300.0
2014-09-24 14:20:00,56.01,56.03,55.98,56.0,24100.0,42.839,42.8543,42.8161,42.8314,24100.0
2014-09-24 14:25:00,56.0,56.13,56.0,56.1,27700.0,42.8314,42.9308,42.8314,42.9079,27700.0
2014-09-24 14:30:00,56.11,56.12,56.05,56.08,25100.0,42.9155,42.9232,42.8696,42.8926,25100.0
2014-09-24 14:35:00,56.08,56.09,56.05,56.07,12600.0,42.8926,42.9002,42.8696,42.8849,12600.0
2014-09-24 14:40:00,56.07,56.13,56.07,56.13,16500.0,42.8849,42.9308,42.8849,42.9308,16500.0
2014-09-24 14:45:00,56.13,56.19,56.12,56.16,21600.0,42.9308,42.9767,42.9232,42.9537,21600.0
2014-09-24 14:50:00,56.17,56.2,56.16,56.16,20100.0,42.9614,42.9843,42.9537,42.9537,20100.0
2014-09-24 14:55:00,56.16,56.2,56.13,56.2,27300.0,42.9537,42.9843,42.9308,42.9843,27300.0
2014-09-24 15:00:00,56.21,56.27,56.19,56.27,18000.0,42.992,43.0379,42.9767,43.0379,18000.0
2014-09-24 15:05:00,56.27,56.31,56.26,56.28,53400.0,43.0379,43.0685,43.0302,43.0455,53400.0
2014-09-24 15:10:00,56.28,56.3,56.18,56.18,26900.0,43.0455,43.0608,42.969,42.969,26900.0
2014-09-24 15:15:00,56.18,56.23,56.17,56.23,20500.0,42.969,43.0073,42.9614,43.0073,20500.0
2014-09-24 15:20:00,56.23,56.24,56.19,56.2,26900.0,43.0073,43.0149,42.9767,42.9843,26900.0
2014-09-24 15:25:00,56.19,56.22,56.19,56.2,21800.0,42.9767,42.9996,42.9767,42.9843,21800.0
2014-09-24 15:30:00,56.2,56.28,56.19,56.21,33600.0,42.9843,43.0455,42.9767,42.992,33600.0
2014-09-24 15:35:00,56.21,56.25,56.19,56.25,50500.0,42.992,43.0226,42.9767,43.0226,50500.0
2014-09-24 15:40:00,56.25,56.27,56.22,56.27,44600.0,43.0226,43.0379,42.9996,43.0379,44600.0
2014-09-24 15:45:00,56.26,56.27,56.22,56.26,52300.0,43.0302,43.0379,42.9996,43.0302,52300.0
2014-09-24 15:50:00,56.26,56.27,56.21,56.26,69200.0,43.0302,43.0379,42.992,43.0302,69200.0
2014-09-24 15:55:00,56.26,56.27,56.13,56.18,210100.0,43.0302,43.0379,42.9308,42.969,210100.0
2014-09-25 09:30:00,55.94,56.0,55.66,55.76,54900.0,42.7855,42.8314,42.5713,42.6478,54900.0
2014-09-25 09:35:00,55.81,56.0,55.58,55.6,19200.0,42.6861,42.8314,42.5101,42.5254,19200.0
2014-09-25 09:40:00,55.59,55.61,55.53,55.57,17400.0,42.5178,42.5331,42.4719,42.5025,17400.0
2014-09-25 09:45:00,55.61,55.67,55.48,55.58,13400.0,42.5331,42.579,42.4337,42.5101,13400.0
2014-09-25 09:50:00,55.59,55.59,55.43,55.5,23400.0,42.5178,42.5178,42.3954,42.4489,23400.0
2014-09-25 09:55:00,55.52,55.58,55.42,55.43,19800.0,42.4642,42.5101,42.3878,42.3954,19800.0
2014-09-25 10:00:00,55.41,55.49,55.34,55.36,28200.0,42.3801,42.4413,42.3266,42.3419,28200.0
2014-09-25 10:05:00,55.37,55.53,55.36,55.51,15600.0,42.3495,42.4719,42.3419,42.4566,15600.0
2014-09-25 10:10:00,55.49,55.49,55.33,55.33,18400.0,42.4413,42.4413,42.3189,42.3189,18400.0
2014-09-25 10:15:00,55.34,55.43,55.32,55.34,22400.0,42.3266,42.3954,42.3113,42.3266,22400.0
2014-09-25 10:20:00,55.33,55.33,55.08,55.11,29700.0,42.3189,42.3189,42.1277,42.1507,29700.0
2014-09-25 10:25:00,55.1,55.32,55.1,55.3,23000.0,42.143,42.3113,42.143,42.296,23000.0
2014-09-25 10:30:00,55.3,55.31,55.14,55.23,26700.0,42.296,42.3036,42.1736,42.2424,26700.0
2014-09-25 10:35:00,55.23,55.36,55.23,55.3,24200.0,42.2424,42.3419,42.2424,42.296,24200.0
2014-09-25 10:40:00,55.3,55.31,55.18,55.26,22800.0,42.296,42.3036,42.2042,42.2654,22800.0
2014-09-25 10:45:00,55.25,55.25,55.1,55.19,28500.0,42.2577,42.2577,42.143,42.2118,28500.0
2014-09-25 10:50:00,55.19,55.26,55.17,55.23,23500.0,42.2118,42.2654,42.1965,42.2424,23500.0
2014-09-25 10:55:00,55.23,55.33,55.19,55.28,19600.0,42.2424,42.3189,42.2118,42.2807,19600.0
2014-09-25 11:00:00,55.28,55.32,55.23,55.27,26400.0,42.2807,42.3113,42.2424,42.273,26400.0
2014-09-25 11:05:00,55.27,55.3,55.22,55.3,18900.0,42.273,42.296,42.2348,42.296,18900.0
2014-09-25 11:10:00,55.31,55.33,55.24,55.28,17600.0,42.3036,42.3189,42.2501,42.2807,17600.0
2014-09-25 11:15:00,55.29,55.33,55.24,55.28,13200.0,42.2883,42.3189,42.2501,42.2807,13200.0
2014-09-25 11:20:00,55.28,55.32,55.23,55.24,20000.0,42.2807,42.3113,42.2424,42.2501,20000.0
2014-09-25 11:25:00,55.24,55.29,55.22,55.26,21900.0,42.2501,42.2883,42.2348,42.2654,21900.0
2014-09-25 11:30:00,55.28,55.29,55.23,55.26,36000.0,42.2807,42.2883,42.2424,42.2654,36000.0
2014-09-25 11:35:00,55.26,55.26,55.19,55.22,25100.0,42.2654,42.2654,42.2118,42.2348,25100.0
2014-09-25 11:40:00,55.21,55.23,55.19,55.2,11500.0,42.2271,42.2424,42.2118,42.2195,11500.0
2014-09-25 11:45:00,55.2,55.24,55.13,55.13,19600.0,42.2195,42.2501,42.166,42.166,19600.0
2014-09-25 11:50:00,55.14,55.18,55.12,55.13,8200.0,42.1736,42.2042,42.1583,42.166,8200.0
2014-09-25 11:55:00,55.14,55.16,55.09,55.09,35400.0,42.1736,42.1889,42.1354,42.1354,35400.0
2014-09-25 12:00:00,55.09,55.11,55.02,55.03,34600.0,42.1354,42.1507,42.0818,42.0895,34600.0
2014-09-25 12:05:00,55.03,55.09,55.0,55.02,33300.0,42.0895,42.1354,42.0665,42.0818,33300.0
2014-09-25 12:10:00,55.01,55.04,54.96,55.01,40900.0,42.0742,42.0971,42.0359,42.0742,40900.0
2014-09-25 12:15:00,55.02,55.03,54.93,54.95,19900.0,42.0818,42.0895,42.013,42.0283,19900.0
2014-09-25 12:20:00,54.94,54.97,54.9,54.91,25100.0,42.0206,42.0436,41.99,41.9977,25100.0
2014-09-25 12:25:00,54.91,54.93,54.85,54.87,44100.0,41.9977,42.013,41.9518,41.9671,44100.0
2014-09-25 12:30:00,54.87,54.9,54.83,54.84,24100.0,41.9671,41.99,41.9365,41.9442,24100.0
2014-09-25 12:35:00,54.84,54.9,54.82,54.89,25600.0,41.9442,41.99,41.9289,41.9824,25600.0
2014-09-25 12:40:00,54.89,54.9,54.85,54.89,15200.0,41.9824,41.99,41.9518,41.9824,15200.0
2014-09-25 12:45:00,54.89,54.96,54.88,54.9,26600.0,41.9824,42.0359,41.9747,41.99,26600.0
2014-09-25 12:50:00,54.91,54.91,54.86,54.86,17600.0,41.9977,41.9977,41.9594,41.9594,17600.0
2014-09-25 12:55:00,54.85,54.88,54.84,54.85,34200.0,41.9518,41.9747,41.9442,41.9518,34200.0
2014-09-25 13:00:00,54.85,54.93,54.85,54.85,29300.0,41.9518,42.013,41.9518,41.9518,29300.0
2014-09-25 13:05:00,54.84,54.95,54.83,54.9,13500.0,41.9442,42.0283,41.9365,41.99,13500.0
2014-09-25 13:10:00,54.9,54.93,54.9,54.92,10300.0,41.99,42.013,41.99,42.0053,10300.0
2014-09-25 13:15:00,54.94,55.01,54.94,54.99,14300.0,42.0206,42.0742,42.0206,42.0589,14300.0
2014-09-25 13:20:00,54.99,55.01,54.93,54.96,12600.0,42.0589,42.0742,42.013,42.0359,12600.0
2014-09-25 13:25:00,54.97,55.12,54.96,55.11,25700.0,42.0436,42.1583,42.0359,42.1507,25700.0
2014-09-25 13:30:00,55.12,55.18,55.1,55.18,20300.0,42.1583,42.2042,42.143,42.2042,20300.0
2014-09-25 13:35:00,55.18,55.21,55.13,55.14,15000.0,42.2042,42.2271,42.166,42.1736,15000.0
2014-09-25 13:40:00,55.12,55.15,55.07,55.13,10800.0,42.1583,42.1813,42.1201,42.166,10800.0
2014-09-25 13:45:00,55.12,55.12,55.05,55.07,12400.0,42.1583,42.1583,42.1048,42.1201,12400.0
2014-09-25 13:50:00,55.07,55.1,55.01,55.01,25000.0,42.1201,42.143,42.0742,42.0742,25000.0
2014-09-25 13:55:00,55.01,55.06,54.99,55.02,18300.0,42.0742,42.1124,42.0589,42.0818,18300.0
2014-09-25 14:00:00,55.01,55.01,54.95,54.99,24800.0,42.0742,42.0742,42.0283,42.0589,24800.0
2014-09-25 14:05:00,54.99,55.02,54.97,54.97,26100.0,42.0589,42.0818,42.0436,42.0436,26100.0
2014-09-25 14:10:00,54.97,55.01,54.97,55.01,21000.0,42.0436,42.0742,42.0436,42.0742,21000.0
2014-09-25 14:15:00,55.01,55.04,54.97,55.04,24200.0,42.0742,42.0971,42.0436,42.0971,24200.0
2014-09-25 14:20:00,55.04,55.05,55.04,55.05,10000.0,42.0971,42.1048,42.0971,42.1048,10000.0
2014-09-25 14:25:00,55.04,55.07,55.04,55.07,16000.0,42.0971,42.1201,42.0971,42.1201,16000.0
2014-09-25 14:30:00,55.07,55.08,55.06,55.07,11600.0,42.1201,42.1277,42.1124,42.1201,11600.0
2014-09-25 14:35:00,55.07,55.17,55.05,55.17,26000.0,42.1201,42.1965,42.1048,42.1965,26000.0
2014-09-25 14:40:00,55.17,55.21,55.16,55.16,18000.0,42.1965,42.2271,42.1889,42.1889,18000.0
2014-09-25 14:45:00,55.17,55.2,55.14,55.2,16300.0,42.1965,42.2195,42.1736,42.2195,16300.0
2014-09-25 14:50:00,55.2,55.21,55.12,55.16,16600.0,42.2195,42.2271,42.1583,42.1889,16600.0
2014-09-25 14:55:00,55.15,55.18,55.13,55.17,15800.0,42.1813,42.2042,42.166,42.1965,15800.0
2014-09-25 15:00:00,55.18,55.21,55.17,55.2,22200.0,42.2042,42.2271,42.1965,42.2195,22200.0
2014-09-25 15:05:00,55.21,55.27,55.19,55.26,35300.0,42.2271,42.273,42.2118,42.2654,35300.0
2014-09-25 15:10:00,55.26,55.26,55.16,55.23,28700.0,42.2654,42.2654,42.1889,42.2424,28700.0
2014-09-25 15:15:00,55.24,55.27,55.22,55.25,34900.0,42.2501,42.273,42.2348,42.2577,34900.0
2014-09-25 15:20:00,55.24,55.25,55.19,55.22,25000.0,42.2501,42.2577,42.2118,42.2348,25000.0
2014-09-25 15:25:00,55.22,55.25,55.17,55.25,35100.0,42.2348,42.2577,42.1965,42.2577,35100.0
2014-09-25 15:30:00,55.24,55.26,55.19,55.25,44300.0,42.2501,42.2654,42.2118,42.2577,44300.0
2014-09-25 15:35:00,55.25,55.33,55.23,55.33,61000.0,42.2577,42.3189,42.2424,42.3189,61000.0
2014-09-25 15:40:00,55.33,55.38,55.3,55.37,59500.0,42.3189,42.3572,42.296,42.3495,59500.0
2014-09-25 15:45:00,55.36,55.39,55.27,55.37,111900.0,42.3419,42.3648,42.273,42.3495,111900.0
2014-09-25 15:50:00,55.37,55.37,55.34,55.34,61300.0,42.3495,42.3495,42.3266,42.3266,61300.0
2014-09-25 15:55:00,55.35,55.35,55.25,55.26,132600.0,42.3342,42.3342,42.2577,42.2654,132600.0
2014-09-26 09:30:00,55.25,55.25,54.93,55.01,59500.0,42.5408,42.5408,42.2944,42.356,59500.0
2014-09-26 09:35:00,55.01,55.12,54.95,54.95,15000.0,42.356,42.4407,42.3098,42.3098,15000.0
2014-09-26 09:40:00,54.93,54.94,54.63,54.86,51500.0,42.2944,42.3021,42.0635,42.2405,51500.0
2014-09-26 09:45:00,54.86,55.05,54.84,54.92,17500.0,42.2405,42.3868,42.2251,42.2867,17500.0
2014-09-26 09:50:00,54.96,54.98,54.92,54.96,9900.0,42.3175,42.3329,42.2867,42.3175,9900.0
2014-09-26 09:55:00,54.97,55.0,54.84,54.89,15700.0,42.3252,42.3483,42.2251,42.2636,15700.0
2014-09-26 10:00:00,54.93,55.23,54.93,55.22,11900.0,42.2944,42.5254,42.2944,42.5177,11900.0
2014-09-26 10:05:00,55.22,55.22,55.16,55.18,9100.0,42.5177,42.5177,42.4715,42.4869,9100.0
2014-09-26 10:10:00,55.17,55.17,55.03,55.03,11800.0,42.4792,42.4792,42.3714,42.3714,11800.0
2014-09-26 10:15:00,55.05,55.12,55.03,55.08,20500.0,42.3868,42.4407,42.3714,42.4099,20500.0
2014-09-26 10:20:00,55.11,55.14,55.09,55.13,3500.0,42.433,42.4561,42.4176,42.4484,3500.0
2014-09-26 10:25:00,55.13,55.15,55.06,55.06,6800.0,42.4484,42.4638,42.3945,42.3945,6800.0
2014-09-26 10:30:00,55.04,55.07,54.95,55.07,10700.0,42.3791,42.4022,42.3098,42.4022,10700.0
2014-09-26 10:35:00,55.08,55.13,55.05,55.05,6600.0,42.4099,42.4484,42.3868,42.3868,6600.0
2014-09-26 10:40:00,55.07,55.12,55.01,55.1,34700.0,42.4022,42.4407,42.356,42.4253,34700.0
2014-09-26 10:45:00,55.11,55.11,55.03,55.07,5900.0,42.433,42.433,42.3714,42.4022,5900.0
2014-09-26 10:50:00,55.07,55.09,54.98,54.99,3500.0,42.4022,42.4176,42.3329,42.3406,3500.0
2014-09-26 10:55:00,54.98,55.03,54.96,55.03,11500.0,42.3329,42.3714,42.3175,42.3714,11500.0
2014-09-26 11:00:00,55.06,55.08,54.95,54.95,5800.0,42.3945,42.4099,42.3098,42.3098,5800.0
2014-09-26 11:05:00,54.98,55.01,54.96,55.01,7700.0,42.3329,42.356,42.3175,42.356,7700.0
2014-09-26 11:10:00,55.02,55.06,54.98,55.01,11700.0,42.3637,42.3945,42.3329,42.356,11700.0
2014-09-26 11:15:00,55.01,55.02,54.99,54.99,7200.0,42.356,42.3637,42.3406,42.3406,7200.0
2014-09-26 11:20:00,54.99,55.0,54.91,54.98,12600.0,42.3406,42.3483,42.279,42.3329,12600.0
2014-09-26 11:25:00,55.0,55.01,54.91,54.91,4600.0,42.3483,42.356,42.279,42.279,4600.0
2014-09-26 11:30:00,54.93,54.95,54.91,54.91,8000.0,42.2944,42.3098,42.279,42.279,8000.0
2014-09-26 11:35:00,54.91,55.0,54.86,54.96,19500.0,42.279,42.3483,42.2405,42.3175,19500.0
2014-09-26 11:40:00,54.96,54.97,54.95,54.97,15000.0,42.3175,42.3252,42.3098,42.3252,15000.0
2014-09-26 11:45:00,54.97,55.03,54.94,55.01,38100.0,42.3252,42.3714,42.3021,42.356,38100.0
2014-09-26 11:50:00,55.0,55.0,54.89,54.89,14000.0,42.3483,42.3483,42.2636,42.2636,14000.0
2014-09-26 11:55:00,54.91,54.95,54.89,54.89,13800.0,42.279,42.3098,42.2636,42.2636,13800.0
2014-09-26 12:00:00,54.91,54.94,54.9,54.9,10800.0,42.279,42.3021,42.2713,42.2713,10800.0
2014-09-26 12:05:00,54.9,54.9,54.87,54.89,9600.0,42.2713,42.2713,42.2482,42.2636,9600.0
2014-09-26 12:10:00,54.88,54.9,54.86,54.89,5500.0,42.2559,42.2713,42.2405,42.2636,5500.0
2014-09-26 12:15:00,54.88,54.93,54.87,54.91,27300.0,42.2559,42.2944,42.2482,42.279,27300.0
2014-09-26 12:20:00,54.91,54.95,54.9,54.91,8400.0,42.279,42.3098,42.2713,42.279,8400.0
2014-09-26 12:25:00,54.91,54.91,54.9,54.91,5100.0,42.279,42.279,42.2713,42.279,5100.0
2014-09-26 12:30:00,54.92,54.95,54.91,54.91,12000.0,42.2867,42.3098,42.279,42.279,12000.0
2014-09-26 12:35:00,54.91,54.95,54.91,54.94,13400.0,42.279,42.3098,42.279,42.3021,13400.0
2014-09-26 12:40:00,54.93,54.95,54.9,54.9,11600.0,42.2944,42.3098,42.2713,42.2713,11600.0
2014-09-26 12:45:00,54.9,54.95,54.89,54.94,21500.0,42.2713,42.3098,42.2636,42.3021,21500.0
2014-09-26 12:50:00,54.94,54.94,54.9,54.93,5800.0,42.3021,42.3021,42.2713,42.2944,5800.0
2014-09-26 12:55:00,54.93,54.94,54.9,54.93,25200.0,42.2944,42.3021,42.2713,42.2944,25200.0
2014-09-26 13:00:00,54.94,54.98,54.92,54.97,19200.0,42.3021,42.3329,42.2867,42.3252,19200.0
2014-09-26 13:05:00,54.98,55.06,54.98,55.05,34700.0,42.3329,42.3945,42.3329,42.3868,34700.0
2014-09-26 13:10:00,55.05,55.06,55.04,55.05,10800.0,42.3868,42.3945,42.3791,42.3868,10800.0
2014-09-26 13:15:00,55.05,55.06,55.0,55.02,7100.0,42.3868,42.3945,42.3483,42.3637,7100.0
2014-09-26 13:20:00,55.03,55.04,55.01,55.01,14200.0,42.3714,42.3791,42.356,42.356,14200.0
2014-09-26 13:25:00,55.01,55.01,54.93,54.93,5200.0,42.356,42.356,42.2944,42.2944,5200.0
2014-09-26 13:30:00,54.95,54.96,54.91,54.93,6500.0,42.3098,42.3175,42.279,42.2944,6500.0
2014-09-26 13:35:00,54.92,54.95,54.9,54.95,5200.0,42.2867,42.3098,42.2713,42.3098,5200.0
2014-09-26 13:40:00,54.96,54.98,54.92,54.92,28400.0,42.3175,42.3329,42.2867,42.2867,28400.0
2014-09-26 13:45:00,54.93,54.96,54.92,54.96,4500.0,42.2944,42.3175,42.2867,42.3175,4500.0
2014-09-26 13:50:00,54.97,54.98,54.92,54.92,6300.0,42.3252,42.3329,42.2867,42.2867,6300.0
2014-09-26 13:55:00,54.92,54.97,54.92,54.97,8500.0,42.2867,42.3252,42.2867,42.3252,8500.0
2014-09-26 14:00:00,54.95,55.0,54.94,55.0,8000.0,42.3098,42.3483,42.3021,42.3483,8000.0
2014-09-26 14:05:00,54.99,55.09,54.98,55.07,11700.0,42.3406,42.4176,42.3329,42.4022,11700.0
2014-09-26 14:10:00,55.07,55.08,55.05,55.06,7300.0,42.4022,42.4099,42.3868,42.3945,7300.0
2014-09-26 14:15:00,55.07,55.18,55.06,55.17,21000.0,42.4022,42.4869,42.3945,42.4792,21000.0
2014-09-26 14:20:00,55.18,55.18,55.15,55.16,6300.0,42.4869,42.4869,42.4638,42.4715,6300.0
2014-09-26 14:25:00,55.16,55.17,55.14,55.15,9200.0,42.4715,42.4792,42.4561,42.4638,9200.0
2014-09-26 14:30:00,55.15,55.16,55.12,55.14,13600.0,42.4638,42.4715,42.4407,42.4561,13600.0
2014-09-26 14:35:00,55.14,55.24,55.14,55.23,16600.0,42.4561,42.5331,42.4561,42.5254,16600.0
2014-09-26 14:40:00,55.23,55.24,55.18,55.18,17300.0,42.5254,42.5331,42.4869,42.4869,17300.0
2014-09-26 14:45:00,55.18,55.28,55.16,55.27,14500.0,42.4869,42.5639,42.4715,42.5562,14500.0
2014-09-26 14:50:00,55.27,55.27,55.14,55.15,8300.0,42.5562,42.5562,42.4561,42.4638,8300.0
2014-09-26 14:55:00,55.13,55.15,55.11,55.14,6900.0,42.4484,42.4638,42.433,42.4561,6900.0
2014-09-26 15:00:00,55.15,55.17,55.15,55.16,7400.0,42.4638,42.4792,42.4638,42.4715,7400.0
2014-09-26 15:05:00,55.17,55.19,55.16,55.17,10500.0,42.4792,42.4946,42.4715,42.4792,10500.0
2014-09-26 15:10:00,55.17,55.19,55.15,55.15,10600.0,42.4792,42.4946,42.4638,42.4638,10600.0
2014-09-26 15:15:00,55.15,55.16,55.11,55.12,32100.0,42.4638,42.4715,42.433,42.4407,32100.0
2014-09-26 15:20:00,55.12,55.19,55.11,55.18,20900.0,42.4407,42.4946,42.433,42.4869,20900.0
2014-09-26 15:25:00,55.17,55.2,55.16,55.19,20200.0,42.4792,42.5023,42.4715,42.4946,20200.0
2014-09-26 15:30:00,55.19,55.21,55.11,55.11,20500.0,42.4946,42.51,42.433,42.433,20500.0
2014-09-26 15:35:00,55.11,55.17,55.11,55.15,30300.0,42.433,42.4792,42.433,42.4638,30300.0
2014-09-26 15:40:00,55.16,55.2,55.15,55.19,34800.0,42.4715,42.5023,42.4638,42.4946,34800.0
2014-09-26 15:45:00,55.19,55.22,55.18,55.2,50500.0,42.4946,42.5177,42.4869,42.5023,50500.0
2014-09-26 15:50:00,55.21,55.29,55.21,55.23,81500.0,42.51,42.5716,42.51,42.5254,81500.0
2014-09-26 15:55:00,55.24,55.27,55.22,55.23,81700.0,42.5331,42.5562,42.5177,42.5254,81700.0
2014-09-29 09:30:00,54.79,54.79,54.54,54.56,35300.0,42.1866,42.1866,41.9942,42.0096,35300.0
2014-09-29 09:35:00,54.6,54.84,54.58,54.71,13100.0,42.0404,42.2251,42.025,42.125,13100.0
2014-09-29 09:40:00,54.73,54.9,54.67,54.88,12800.0,42.1404,42.2713,42.0943,42.2559,12800.0
2014-09-29 09:45:00,54.9,54.9,54.77,54.79,12000.0,42.2713,42.2713,42.1712,42.1866,12000.0
2014-09-29 09:50:00,54.78,54.85,54.75,54.77,14200.0,42.1789,42.2328,42.1558,42.1712,14200.0
2014-09-29 09:55:00,54.8,54.91,54.7,54.88,16200.0,42.1943,42.279,42.1173,42.2559,16200.0
2014-09-29 10:00:00,54.89,54.89,54.72,54.75,15300.0,42.2636,42.2636,42.1327,42.1558,15300.0
2014-09-29 10:05:00,54.78,54.84,54.71,54.71,9700.0,42.1789,42.2251,42.125,42.125,9700.0
2014-09-29 10:10:00,54.71,54.82,54.71,54.81,7300.0,42.125,42.2097,42.125,42.202,7300.0
2014-09-29 10:15:00,54.83,54.92,54.75,54.9,13400.0,42.2174,42.2867,42.1558,42.2713,13400.0
2014-09-29 10:20:00,54.9,54.91,54.78,54.79,13000.0,42.2713,42.279,42.1789,42.1866,13000.0
2014-09-29 10:25:00,54.78,54.81,54.7,54.72,10700.0,42.1789,42.202,42.1173,42.1327,10700.0
2014-09-29 10:30:00,54.71,54.85,54.71,54.84,10300.0,42.125,42.2328,42.125,42.2251,10300.0
2014-09-29 10:35:00,54.84,54.84,54.77,54.78,9300.0,42.2251,42.2251,42.1712,42.1789,9300.0
2014-09-29 10:40:00,54.78,54.91,54.77,54.83,21900.0,42.1789,42.279,42.1712,42.2174,21900.0
2014-09-29 10:45:00,54.84,54.88,54.76,54.81,10200.0,42.2251,42.2559,42.1635,42.202,10200.0
2014-09-29 10:50:00,54.81,54.85,54.81,54.83,6800.0,42.202,42.2328,42.202,42.2174,6800.0
2014-09-29 10:55:00,54.81,54.84,54.76,54.82,25400.0,42.202,42.2251,42.1635,42.2097,25400.0
2014-09-29 11:00:00,54.82,54.84,54.77,54.78,20900.0,42.2097,42.2251,42.1712,42.1789,20900.0
2014-09-29 11:05:00,54.78,54.88,54.78,54.85,14900.0,42.1789,42.2559,42.1789,42.2328,14900.0
2014-09-29 11:10:00,54.85,55.0,54.85,55.0,11700.0,42.2328,42.3483,42.2328,42.3483,11700.0
2014-09-29 11:15:00,54.99,55.02,54.99,55.01,4600.0,42.3406,42.3637,42.3406,42.356,4600.0
2014-09-29 11:20:00,55.02,55.03,54.95,54.97,12000.0,42.3637,42.3714,42.3098,42.3252,12000.0
2014-09-29 11:25:00,54.97,54.98,54.91,54.98,11200.0,42.3252,42.3329,42.279,42.3329,11200.0
2014-09-29 11:30:00,54.99,55.01,54.96,54.96,12100.0,42.3406,42.356,42.3175,42.3175,12100.0
2014-09-29 11:35:00,54.96,54.97,54.85,54.86,16600.0,42.3175,42.3252,42.2328,42.2405,16600.0
2014-09-29 11:40:00,54.85,54.9,54.84,54.9,8400.0,42.2328,42.2713,42.2251,42.2713,8400.0
2014-09-29 11:45:00,54.92,54.93,54.87,54.93,10400.0,42.2867,42.2944,42.2482,42.2944,10400.0
2014-09-29 11:50:00,54.93,55.0,54.91,54.97,10200.0,42.2944,42.3483,42.279,42.3252,10200.0
2014-09-29 11:55:00,54.97,55.01,54.97,54.98,11100.0,42.3252,42.356,42.3252,42.3329,11100.0
2014-09-29 12:00:00,54.98,54.98,54.89,54.91,14600.0,42.3329,42.3329,42.2636,42.279,14600.0
2014-09-29 12:05:00,54.91,54.92,54.86,54.87,19100.0,42.279,42.2867,42.2405,42.2482,19100.0
2014-09-29 12:10:00,54.87,54.87,54.82,54.83,7800.0,42.2482,42.2482,42.2097,42.2174,7800.0
2014-09-29 12:15:00,54.82,54.86,54.8,54.83,11500.0,42.2097,42.2405,42.1943,42.2174,11500.0
2014-09-29 12:20:00,54.83,54.86,54.82,54.82,7400.0,42.2174,42.2405,42.2097,42.2097,7400.0
2014-09-29 12:25:00,54.81,54.83,54.77,54.8,5400.0,42.202,42.2174,42.1712,42.1943,5400.0
2014-09-29 12:30:00,54.79,54.79,54.74,54.74,6600.0,42.1866,42.1866,42.1481,42.1481,6600.0
2014-09-29 12:35:00,54.73,54.73,54.67,54.69,6900.0,42.1404,42.1404,42.0943,42.1096,6900.0
2014-09-29 12:40:00,54.7,54.75,54.7,54.73,3600.0,42.1173,42.1558,42.1173,42.1404,3600.0
2014-09-29 12:45:00,54.73,54.73,54.69,54.69,5600.0,42.1404,42.1404,42.1096,42.1096,5600.0
2014-09-29 12:50:00,54.68,54.76,54.68,54.73,7300.0,42.102,42.1635,42.102,42.1404,7300.0
2014-09-29 12:55:00,54.73,54.73,54.7,54.7,3200.0,42.1404,42.1404,42.1173,42.1173,3200.0
2014-09-29 13:00:00,54.68,54.7,54.65,54.65,8600.0,42.102,42.1173,42.0789,42.0789,8600.0
2014-09-29 13:05:00,54.65,54.67,54.65,54.66,9300.0,42.0789,42.0943,42.0789,42.0866,9300.0
2014-09-29 13:10:00,54.66,54.69,54.66,54.67,5800.0,42.0866,42.1096,42.0866,42.0943,5800.0
2014-09-29 13:15:00,54.67,54.76,54.67,54.75,6500.0,42.0943,42.1635,42.0943,42.1558,6500.0
2014-09-29 13:20:00,54.75,54.75,54.69,54.7,7700.0,42.1558,42.1558,42.1096,42.1173,7700.0
2014-09-29 13:25:00,54.7,54.76,54.7,54.74,5100.0,42.1173,42.1635,42.1173,42.1481,5100.0
2014-09-29 13:30:00,54.75,54.79,54.73,54.78,11100.0,42.1558,42.1866,42.1404,42.1789,11100.0
2014-09-29 13:35:00,54.77,54.77,54.68,54.7,13800.0,42.1712,42.1712,42.102,42.1173,13800.0
2014-09-29 13:40:00,54.69,54.69,54.64,54.64,7300.0,42.1096,42.1096,42.0712,42.0712,7300.0
2014-09-29 13:45:00,54.65,54.67,54.64,54.67,7300.0,42.0789,42.0943,42.0712,42.0943,7300.0
2014-09-29 13:50:00,54.67,54.71,54.66,54.71,5600.0,42.0943,42.125,42.0866,42.125,5600.0
2014-09-29 13:55:00,54.7,54.7,54.67,54.69,6800.0,42.1173,42.1173,42.0943,42.1096,6800.0
2014-09-29 14:00:00,54.68,54.69,54.63,54.63,9500.0,42.102,42.1096,42.0635,42.0635,9500.0
2014-09-29 14:05:00,54.64,54.64,54.57,54.57,7900.0,42.0712,42.0712,42.0173,42.0173,7900.0
2014-09-29 14:10:00,54.57,54.59,54.52,54.54,20700.0,42.0173,42.0327,41.9788,41.9942,20700.0
2014-09-29 14:15:00,54.53,54.54,54.5,54.51,19500.0,41.9865,41.9942,41.9634,41.9711,19500.0
2014-09-29 14:20:00,54.52,54.54,54.49,54.49,14400.0,41.9788,41.9942,41.9557,41.9557,14400.0
2014-09-29 14:25:00,54.48,54.54,54.47,54.51,13300.0,41.948,41.9942,41.9403,41.9711,13300.0
2014-09-29 14:30:00,54.52,54.56,54.52,54.56,8500.0,41.9788,42.0096,41.9788,42.0096,8500.0
2014-09-29 14:35:00,54.57,54.58,54.54,54.58,27100.0,42.0173,42.025,41.9942,42.025,27100.0
2014-09-29 14:40:00,54.59,54.59,54.5,54.5,31900.0,42.0327,42.0327,41.9634,41.9634,31900.0
2014-09-29 14:45:00,54.5,54.57,54.5,54.57,47200.0,41.9634,42.0173,41.9634,42.0173,47200.0
2014-09-29 14:50:00,54.56,54.57,54.53,54.56,12200.0,42.0096,42.0173,41.9865,42.0096,12200.0
2014-09-29 14:55:00,54.56,54.65,54.55,54.64,18500.0,42.0096,42.0789,42.0019,42.0712,18500.0
2014-09-29 15:00:00,54.65,54.67,54.61,54.64,26600.0,42.0789,42.0943,42.0481,42.0712,26600.0
2014-09-29 15:05:00,54.64,54.69,54.63,54.65,12600.0,42.0712,42.1096,42.0635,42.0789,12600.0
2014-09-29 15:10:00,54.64,54.72,54.61,54.71,29300.0,42.0712,42.1327,42.0481,42.125,29300.0
2014-09-29 15:15:00,54.72,54.75,54.68,54.74,14600.0,42.1327,42.1558,42.102,42.1481,14600.0
2014-09-29 15:20:00,54.74,54.77,54.71,54.76,20500.0,42.1481,42.1712,42.125,42.1635,20500.0
2014-09-29 15:25:00,54.75,54.78,54.71,54.72,17300.0,42.1558,42.1789,42.125,42.1327,17300.0
2014-09-29 15:30:00,54.73,54.74,54.67,54.68,31300.0,42.1404,42.1481,42.0943,42.102,31300.0
2014-09-29 15:35:00,54.68,54.71,54.66,54.7,33400.0,42.102,42.125,42.0866,42.1173,33400.0
2014-09-29 15:40:00,54.7,54.7,54.57,54.58,68000.0,42.1173,42.1173,42.0173,42.025,68000.0
2014-09-29 15:45:00,54.58,54.64,54.55,54.59,99900.0,42.025,42.0712,42.0019,42.0327,99900.0
2014-09-29 15:50:00,54.59,54.6,54.53,54.56,80800.0,42.0327,42.0404,41.9865,42.0096,80800.0
2014-09-29 15:55:00,54.57,54.6,54.55,54.57,102700.0,42.0173,42.0404,42.0019,42.0173,102700.0
2014-09-30 09:30:00,54.55,54.91,54.55,54.67,39800.0,42.0019,42.279,42.0019,42.0943,39800.0
2014-09-30 09:35:00,54.67,54.67,54.52,54.55,11000.0,42.0943,42.0943,41.9788,42.0019,11000.0
2014-09-30 09:40:00,54.57,54.73,54.53,54.6,19700.0,42.0173,42.1404,41.9865,42.0404,19700.0
2014-09-30 09:45:00,54.6,54.62,54.48,54.49,13200.0,42.0404,42.0558,41.948,41.9557,13200.0
2014-09-30 09:50:00,54.49,54.51,54.4,54.51,15300.0,41.9557,41.9711,41.8864,41.9711,15300.0
2014-09-30 09:55:00,54.49,54.49,54.34,54.34,9600.0,41.9557,41.9557,41.8402,41.8402,9600.0
2014-09-30 10:00:00,54.33,54.43,54.25,54.35,17700.0,41.8325,41.9095,41.7709,41.8479,17700.0
2014-09-30 10:05:00,54.35,54.47,54.3,54.43,12100.0,41.8479,41.9403,41.8094,41.9095,12100.0
2014-09-30 10:10:00,54.44,54.5,54.41,54.45,20100.0,41.9172,41.9634,41.8941,41.9249,20100.0
2014-09-30 10:15:00,54.45,54.6,54.44,54.49,15900.0,41.9249,42.0404,41.9172,41.9557,15900.0
2014-09-30 10:20:00,54.5,54.55,54.36,54.36,12600.0,41.9634,42.0019,41.8556,41.8556,12600.0
2014-09-30 10:25:00,54.36,54.45,54.36,54.38,11100.0,41.8556,41.9249,41.8556,41.871,11100.0
2014-09-30 10:30:00,54.37,54.4,54.32,54.39,19300.0,41.8633,41.8864,41.8248,41.8787,19300.0
2014-09-30 10:35:00,54.4,54.45,54.33,54.42,21700.0,41.8864,41.9249,41.8325,41.9018,21700.0
2014-09-30 10:40:00,54.43,54.64,54.43,54.6,14900.0,41.9095,42.0712,41.9095,42.0404,14900.0
2014-09-30 10:45:00,54.61,54.72,54.61,54.69,22600.0,42.0481,42.1327,42.0481,42.1096,22600.0
2014-09-30 10:50:00,54.69,54.7,54.58,54.64,12200.0,42.1096,42.1173,42.025,42.0712,12200.0
2014-09-30 10:55:00,54.64,54.68,54.56,54.58,8900.0,42.0712,42.102,42.0096,42.025,8900.0
2014-09-30 11:00:00,54.58,54.58,54.51,54.56,9800.0,42.025,42.025,41.9711,42.0096,9800.0
2014-09-30 11:05:00,54.56,54.72,54.56,54.68,9500.0,42.0096,42.1327,42.0096,42.102,9500.0
2014-09-30 11:10:00,54.66,54.7,54.61,54.64,18800.0,42.0866,42.1173,42.0481,42.0712,18800.0
2014-09-30 11:15:00,54.64,54.64,54.55,54.55,7300.0,42.0712,42.0712,42.0019,42.0019,7300.0
2014-09-30 11:20:00,54.55,54.6,54.51,54.6,10600.0,42.0019,42.0404,41.9711,42.0404,10600.0
2014-09-30 11:25:00,54.61,54.63,54.51,54.51,12500.0,42.0481,42.0635,41.9711,41.9711,12500.0
2014-09-30 11:30:00,54.53,54.55,54.45,54.5,9900.0,41.9865,42.0019,41.9249,41.9634,9900.0
2014-09-30 11:35:00,54.49,54.5,54.43,54.44,12100.0,41.9557,41.9634,41.9095,41.9172,12100.0
2014-09-30 11:40:00,54.43,54.43,54.31,54.31,11800.0,41.9095,41.9095,41.8171,41.8171,11800.0
2014-09-30 11:45:00,54.31,54.32,54.23,54.26,14000.0,41.8171,41.8248,41.7555,41.7786,14000.0
2014-09-30 11:50:00,54.26,54.31,54.25,54.29,12100.0,41.7786,41.8171,41.7709,41.8017,12100.0
2014-09-30 11:55:00,54.29,54.31,54.22,54.25,6300.0,41.8017,41.8171,41.7478,41.7709,6300.0
2014-09-30 12:00:00,54.25,54.26,54.17,54.26,11000.0,41.7709,41.7786,41.7093,41.7786,11000.0
2014-09-30 12:05:00,54.26,54.32,54.25,54.25,10500.0,41.7786,41.8248,41.7709,41.7709,10500.0
2014-09-30 12:10:00,54.24,54.28,54.21,54.25,7800.0,41.7632,41.794,41.7401,41.7709,7800.0
2014-09-30 12:15:00,54.27,54.29,54.24,54.27,9600.0,41.7863,41.8017,41.7632,41.7863,9600.0
2014-09-30 12:20:00,54.28,54.28,54.16,54.16,13000.0,41.794,41.794,41.7016,41.7016,13000.0
2014-09-30 12:25:00,54.16,54.18,54.1,54.17,11700.0,41.7016,41.717,41.6554,41.7093,11700.0
2014-09-30 12:30:00,54.17,54.21,54.14,54.18,10300.0,41.7093,41.7401,41.6862,41.717,10300.0
2014-09-30 12:35:00,54.18,54.18,54.07,54.08,10200.0,41.717,41.717,41.6323,41.64,10200.0
2014-09-30 12:40:00,54.08,54.08,54.01,54.07,17400.0,41.64,41.64,41.5861,41.6323,17400.0
2014-09-30 12:45:00,54.09,54.13,54.07,54.08,9200.0,41.6477,41.6785,41.6323,41.64,9200.0
2014-09-30 12:50:00,54.09,54.12,54.09,54.09,8600.0,41.6477,41.6708,41.6477,41.6477,8600.0
2014-09-30 12:55:00,54.1,54.12,54.01,54.02,17500.0,41.6554,41.6708,41.5861,41.5938,17500.0
2014-09-30 13:00:00,54.02,54.12,54.01,54.12,9500.0,41.5938,41.6708,41.5861,41.6708,9500.0
2014-09-30 13:05:00,54.12,54.18,54.05,54.05,10400.0,41.6708,41.717,41.6169,41.6169,10400.0
2014-09-30 13:10:00,54.05,54.05,54.02,54.04,15100.0,41.6169,41.6169,41.5938,41.6092,15100.0
2014-09-30 13:15:00,54.05,54.1,54.04,54.05,8800.0,41.6169,41.6554,41.6092,41.6169,8800.0
2014-09-30 13:20:00,54.06,54.06,54.0,54.03,9900.0,41.6246,41.6246,41.5784,41.6015,9900.0
2014-09-30 13:25:00,54.04,54.1,53.97,53.98,9200.0,41.6092,41.6554,41.5553,41.563,9200.0
2014-09-30 13:30:00,53.98,54.03,53.96,53.97,14000.0,41.563,41.6015,41.5476,41.5553,14000.0
2014-09-30 13:35:00,53.98,54.06,53.96,54.05,8700.0,41.563,41.6246,41.5476,41.6169,8700.0
2014-09-30 13:40:00,54.03,54.03,53.91,53.91,7900.0,41.6015,41.6015,41.5091,41.5091,7900.0
2014-09-30 13:45:00,53.91,53.91,53.84,53.88,12100.0,41.5091,41.5091,41.4552,41.486,12100.0
2014-09-30 13:50:00,53.89,53.94,53.88,53.94,5500.0,41.4937,41.5322,41.486,41.5322,5500.0
2014-09-30 13:55:00,53.94,54.0,53.94,53.97,9800.0,41.5322,41.5784,41.5322,41.5553,9800.0
2014-09-30 14:00:00,53.98,54.02,53.94,54.01,8600.0,41.563,41.5938,41.5322,41.5861,8600.0
2014-09-30 14:05:00,54.0,54.03,53.98,54.01,10600.0,41.5784,41.6015,41.563,41.5861,10600.0
2014-09-30 14:10:00,54.01,54.07,54.01,54.07,25600.0,41.5861,41.6323,41.5861,41.6323,25600.0
2014-09-30 14:15:00,54.06,54.07,54.03,54.05,21300.0,41.6246,41.6323,41.6015,41.6169,21300.0
2014-09-30 14:20:00,54.05,54.1,54.03,54.09,34900.0,41.6169,41.6554,41.6015,41.6477,34900.0
2014-09-30 14:25:00,54.1,54.2,54.08,54.19,24400.0,41.6554,41.7324,41.64,41.7247,24400.0
2014-09-30 14:30:00,54.18,54.22,54.16,54.18,11900.0,41.717,41.7478,41.7016,41.717,11900.0
2014-09-30 14:35:00,54.17,54.17,54.1,54.16,7500.0,41.7093,41.7093,41.6554,41.7016,7500.0
2014-09-30 14:40:00,54.15,54.15,54.11,54.13,6900.0,41.6939,41.6939,41.6631,41.6785,6900.0
2014-09-30 14:45:00,54.14,54.24,54.14,54.23,16500.0,41.6862,41.7632,41.6862,41.7555,16500.0
2014-09-30 14:50:00,54.22,54.28,54.22,54.28,11300.0,41.7478,41.794,41.7478,41.794,11300.0
2014-09-30 14:55:00,54.27,54.31,54.24,54.24,8500.0,41.7863,41.8171,41.7632,41.7632,8500.0
2014-09-30 15:00:00,54.23,54.23,54.14,54.17,10500.0,41.7555,41.7555,41.6862,41.7093,10500.0
2014-09-30 15:05:00,54.17,54.18,54.13,54.16,9300.0,41.7093,41.717,41.6785,41.7016,9300.0
2014-09-30 15:10:00,54.16,54.22,54.14,54.14,14100.0,41.7016,41.7478,41.6862,41.6862,14100.0
2014-09-30 15:15:00,54.14,54.24,54.14,54.24,12600.0,41.6862,41.7632,41.6862,41.7632,12600.0
2014-09-30 15:20:00,54.25,54.32,54.24,54.27,34600.0,41.7709,41.8248,41.7632,41.7863,34600.0
2014-09-30 15:25:00,54.27,54.29,54.19,54.22,46900.0,41.7863,41.8017,41.7247,41.7478,46900.0
2014-09-30 15:30:00,54.22,54.25,54.18,54.24,25300.0,41.7478,41.7709,41.717,41.7632,25300.0
2014-09-30 15:35:00,54.23,54.31,54.22,54.23,30200.0,41.7555,41.8171,41.7478,41.7555,30200.0
2014-09-30 15:40:00,54.22,54.31,54.22,54.28,31100.0,41.7478,41.8171,41.7478,41.794,31100.0
2014-09-30 15:45:00,54.28,54.34,54.24,54.31,65900.0,41.794,41.8402,41.7632,41.8171,65900.0
2014-09-30 15:50:00,54.31,54.37,54.29,54.35,60000.0,41.8171,41.8633,41.8017,41.8479,60000.0
2014-09-30 15:55:00,54.36,54.37,54.27,54.27,85100.0,41.8556,41.8633,41.7863,41.7863,85100.0
2014-10-01 09:30:00,54.28,54.29,53.93,54.04,35900.0,41.794,41.8017,41.5245,41.6092,35900.0
2014-10-01 09:35:00,54.01,54.06,53.73,53.8,19800.0,41.5861,41.6246,41.3705,41.4244,19800.0
2014-10-01 09:40:00,53.78,53.88,53.63,53.68,12900.0,41.409,41.486,41.2935,41.332,12900.0
2014-10-01 09:45:00,53.68,53.73,53.6,53.67,30100.0,41.332,41.3705,41.2704,41.3243,30100.0
2014-10-01 09:50:00,53.64,53.77,53.55,53.76,33700.0,41.3012,41.4013,41.2319,41.3936,33700.0
2014-10-01 09:55:00,53.73,53.78,53.7,53.76,9200.0,41.3705,41.409,41.3474,41.3936,9200.0
2014-10-01 10:00:00,53.7,53.75,53.62,53.62,10100.0,41.3474,41.3859,41.2858,41.2858,10100.0
2014-10-01 10:05:00,53.61,53.66,53.53,53.66,14300.0,41.2781,41.3166,41.2165,41.3166,14300.0
2014-10-01 10:10:00,53.67,53.67,53.56,53.62,12400.0,41.3243,41.3243,41.2396,41.2858,12400.0
2014-10-01 10:15:00,53.63,53.71,53.63,53.7,7700.0,41.2935,41.3551,41.2935,41.3474,7700.0
2014-10-01 10:20:00,53.69,53.69,53.57,53.62,24300.0,41.3397,41.3397,41.2473,41.2858,24300.0
2014-10-01 10:25:00,53.61,53.64,53.6,53.61,5500.0,41.2781,41.3012,41.2704,41.2781,5500.0
2014-10-01 10:30:00,53.62,53.64,53.52,53.54,17600.0,41.2858,41.3012,41.2088,41.2242,17600.0
2014-10-01 10:35:00,53.53,53.55,53.36,53.38,29800.0,41.2165,41.2319,41.0856,41.101,29800.0
2014-10-01 10:40:00,53.38,53.53,53.38,53.5,13900.0,41.101,41.2165,41.101,41.1934,13900.0
2014-10-01 10:45:00,53.5,53.56,53.49,53.55,14500.0,41.1934,41.2396,41.1857,41.2319,14500.0
2014-10-01 10:50:00,53.56,53.61,53.54,53.55,8100.0,41.2396,41.2781,41.2242,41.2319,8100.0
2014-10-01 10:55:00,53.56,53.65,53.55,53.65,11000.0,41.2396,41.3089,41.2319,41.3089,11000.0
2014-10-01 11:00:00,53.66,53.68,53.64,53.66,9900.0,41.3166,41.332,41.3012,41.3166,9900.0
2014-10-01 11:05:00,53.67,53.73,53.65,53.65,7400.0,41.3243,41.3705,41.3089,41.3089,7400.0
2014-10-01 11:10:00,53.65,53.66,53.62,53.62,9000.0,41.3089,41.3166,41.2858,41.2858,9000.0
2014-10-01 11:15:00,53.63,53.72,53.61,53.68,14000.0,41.2935,41.3628,41.2781,41.332,14000.0
2014-10-01 11:20:00,53.69,53.7,53.6,53.66,20400.0,41.3397,41.3474,41.2704,41.3166,20400.0
2014-10-01 11:25:00,53.66,53.66,53.44,53.49,42800.0,41.3166,41.3166,41.1472,41.1857,42800.0
2014-10-01 11:30:00,53.49,53.56,53.48,53.48,9900.0,41.1857,41.2396,41.178,41.178,9900.0
2014-10-01 11:35:00,53.48,53.55,53.48,53.55,5900.0,41.178,41.2319,41.178,41.2319,5900.0
2014-10-01 11:40:00,53.54,53.59,53.52,53.59,6900.0,41.2242,41.2627,41.2088,41.2627,6900.0
2014-10-01 11:45:00,53.58,53.58,53.46,53.48,8900.0,41.255,41.255,41.1626,41.178,8900.0
2014-10-01 11:50:00,53.49,53.6,53.49,53.58,6000.0,41.1857,41.2704,41.1857,41.255,6000.0
2014-10-01 11:55:00,53.6,53.66,53.58,53.6,11700.0,41.2704,41.3166,41.255,41.2704,11700.0
2014-10-01 12:00:00,53.6,53.61,53.51,53.53,8900.0,41.2704,41.2781,41.2011,41.2165,8900.0
2014-10-01 12:05:00,53.53,53.55,53.49,53.5,11500.0,41.2165,41.2319,41.1857,41.1934,11500.0
2014-10-01 12:10:00,53.49,53.49,53.4,53.41,10800.0,41.1857,41.1857,41.1164,41.1241,10800.0
2014-10-01 12:15:00,53.41,53.42,53.37,53.4,12400.0,41.1241,41.1318,41.0933,41.1164,12400.0
2014-10-01 12:20:00,53.42,53.45,53.4,53.45,6700.0,41.1318,41.1549,41.1164,41.1549,6700.0
2014-10-01 12:25:00,53.45,53.54,53.45,53.51,22800.0,41.1549,41.2242,41.1549,41.2011,22800.0
2014-10-01 12:30:00,53.51,53.51,53.4,53.41,13100.0,41.2011,41.2011,41.1164,41.1241,13100.0
2014-10-01 12:35:00,53.41,53.43,53.38,53.41,6800.0,41.1241,41.1395,41.101,41.1241,6800.0
2014-10-01 12:40:00,53.4,53.4,53.35,53.35,10800.0,41.1164,41.1164,41.0779,41.0779,10800.0
2014-10-01 12:45:00,53.36,53.38,53.26,53.26,11100.0,41.0856,41.101,41.0086,41.0086,11100.0
2014-10-01 12:50:00,53.28,53.31,53.28,53.28,8600.0,41.024,41.0471,41.024,41.024,8600.0
2014-10-01 12:55:00,53.28,53.29,53.18,53.19,26100.0,41.024,41.0317,40.947,40.9547,26100.0
2014-10-01 13:00:00,53.21,53.27,53.14,53.25,20500.0,40.9701,41.0163,40.9162,41.0009,20500.0
2014-10-01 13:05:00,53.23,53.26,53.16,53.18,15800.0,40.9855,41.0086,40.9316,40.947,15800.0
2014-10-01 13:10:00,53.19,53.26,53.17,53.19,11500.0,40.9547,41.0086,40.9393,40.9547,11500.0
2014-10-01 13:15:00,53.17,53.18,53.13,53.16,11400.0,40.9393,40.947,40.9085,40.9316,11400.0
2014-10-01 13:20:00,53.16,53.16,53.07,53.08,20500.0,40.9316,40.9316,40.8623,40.87,20500.0
2014-10-01 13:25:00,53.08,53.1,53.04,53.09,24800.0,40.87,40.8854,40.8392,40.8777,24800.0
2014-10-01 13:30:00,53.09,53.09,52.99,52.99,14900.0,40.8777,40.8777,40.8007,40.8007,14900.0
2014-10-01 13:35:00,52.99,53.02,52.91,52.92,21200.0,40.8007,40.8238,40.7391,40.7468,21200.0
2014-10-01 13:40:00,52.91,52.92,52.81,52.84,26200.0,40.7391,40.7468,40.6621,40.6852,26200.0
2014-10-01 13:45:00,52.83,52.93,52.81,52.91,13700.0,40.6775,40.7545,40.6621,40.7391,13700.0
2014-10-01 13:50:00,52.91,52.96,52.89,52.9,8800.0,40.7391,40.7776,40.7237,40.7314,8800.0
2014-10-01 13:55:00,52.9,52.9,52.85,52.86,13100.0,40.7314,40.7314,40.6929,40.7006,13100.0
2014-10-01 14:00:00,52.86,52.88,52.82,52.84,17400.0,40.7006,40.716,40.6698,40.6852,17400.0
2014-10-01 14:05:00,52.84,52.88,52.84,52.85,7200.0,40.6852,40.716,40.6852,40.6929,7200.0
2014-10-01 14:10:00,52.86,52.89,52.84,52.88,11100.0,40.7006,40.7237,40.6852,40.716,11100.0
2014-10-01 14:15:00,52.89,52.92,52.87,52.91,11200.0,40.7237,40.7468,40.7083,40.7391,11200.0
2014-10-01 14:20:00,52.92,52.92,52.85,52.91,16000.0,40.7468,40.7468,40.6929,40.7391,16000.0
2014-10-01 14:25:00,52.92,52.95,52.87,52.91,14300.0,40.7468,40.7699,40.7083,40.7391,14300.0
2014-10-01 14:30:00,52.92,52.95,52.9,52.91,8700.0,40.7468,40.7699,40.7314,40.7391,8700.0
2014-10-01 14:35:00,52.92,52.97,52.9,52.96,10800.0,40.7468,40.7853,40.7314,40.7776,10800.0
2014-10-01 14:40:00,52.95,52.96,52.92,52.94,12000.0,40.7699,40.7776,40.7468,40.7622,12000.0
2014-10-01 14:45:00,52.95,52.96,52.92,52.95,12000.0,40.7699,40.7776,40.7468,40.7699,12000.0
2014-10-01 14:50:00,52.94,52.94,52.87,52.92,16600.0,40.7622,40.7622,40.7083,40.7468,16600.0
2014-10-01 14:55:00,52.91,52.91,52.78,52.78,11600.0,40.7391,40.7391,40.639,40.639,11600.0
2014-10-01 15:00:00,52.8,52.82,52.64,52.71,42100.0,40.6544,40.6698,40.5312,40.5851,42100.0
2014-10-01 15:05:00,52.7,52.72,52.57,52.6,18800.0,40.5774,40.5928,40.4773,40.5004,18800.0
2014-10-01 15:10:00,52.6,52.69,52.59,52.67,18100.0,40.5004,40.5697,40.4927,40.5543,18100.0
2014-10-01 15:15:00,52.67,52.74,52.67,52.72,17700.0,40.5543,40.6082,40.5543,40.5928,17700.0
2014-10-01 15:20:00,52.72,52.72,52.63,52.64,17700.0,40.5928,40.5928,40.5235,40.5312,17700.0
2014-10-01 15:25:00,52.64,52.73,52.63,52.72,22800.0,40.5312,40.6005,40.5235,40.5928,22800.0
2014-10-01 15:30:00,52.72,52.8,52.72,52.73,53100.0,40.5928,40.6544,40.5928,40.6005,53100.0
2014-10-01 15:35:00,52.73,52.83,52.69,52.81,56200.0,40.6005,40.6775,40.5697,40.6621,56200.0
2014-10-01 15:40:00,52.81,52.88,52.8,52.85,43000.0,40.6621,40.716,40.6544,40.6929,43000.0
2014-10-01 15:45:00,52.85,52.98,52.84,52.97,85000.0,40.6929,40.793,40.6852,40.7853,85000.0
2014-10-01 15:50:00,52.96,52.97,52.9,52.95,99000.0,40.7776,40.7853,40.7314,40.7699,99000.0
2014-10-01 15:55:00,52.94,52.98,52.82,52.83,201000.0,40.7622,40.793,40.6698,40.6775,201000.0
2014-10-02 09:30:00,52.85,52.93,52.7,52.83,43700.0,40.6929,40.7545,40.5774,40.6775,43700.0
2014-10-02 09:35:00,52.83,52.96,52.79,52.79,13500.0,40.6775,40.7776,40.6467,40.6467,13500.0
2014-10-02 09:40:00,52.8,52.81,52.69,52.76,15800.0,40.6544,40.6621,40.5697,40.6236,15800.0
2014-10-02 09:45:00,52.75,52.75,52.58,52.68,19900.0,40.6159,40.6159,40.485,40.562,19900.0
2014-10-02 09:50:00,52.64,52.84,52.63,52.74,15500.0,40.5312,40.6852,40.5235,40.6082,15500.0
2014-10-02 09:55:00,52.73,52.73,52.55,52.6,11300.0,40.6005,40.6005,40.4619,40.5004,11300.0
2014-10-02 10:00:00,52.6,52.65,52.52,52.55,18100.0,40.5004,40.5389,40.4388,40.4619,18100.0
2014-10-02 10:05:00,52.52,52.69,52.51,52.61,24400.0,40.4388,40.5697,40.4311,40.5081,24400.0
2014-10-02 10:10:00,52.62,52.63,52.31,52.32,39600.0,40.5158,40.5235,40.2771,40.2848,39600.0
2014-10-02 10:15:00,52.32,52.41,52.25,52.26,18400.0,40.2848,40.3541,40.2309,40.2386,18400.0
2014-10-02 10:20:00,52.26,52.47,52.26,52.46,16200.0,40.2386,40.4003,40.2386,40.3926,16200.0
2014-10-02 10:25:00,52.45,52.45,52.31,52.34,14200.0,40.3849,40.3849,40.2771,40.3002,14200.0
2014-10-02 10:30:00,52.35,52.36,52.21,52.22,24900.0,40.3079,40.3156,40.2001,40.2078,24900.0
2014-10-02 10:35:00,52.2,52.29,52.18,52.28,20700.0,40.1924,40.2617,40.177,40.254,20700.0
2014-10-02 10:40:00,52.3,52.3,52.18,52.21,11700.0,40.2694,40.2694,40.177,40.2001,11700.0
2014-10-02 10:45:00,52.21,52.28,52.18,52.18,14700.0,40.2001,40.254,40.177,40.177,14700.0
2014-10-02 10:50:00,52.18,52.19,52.04,52.09,18500.0,40.177,40.1847,40.0692,40.1077,18500.0
2014-10-02 10:55:00,52.1,52.13,52.04,52.04,16200.0,40.1154,40.1385,40.0692,40.0692,16200.0
2014-10-02 11:00:00,52.04,52.1,51.97,52.09,12500.0,40.0692,40.1154,40.0153,40.1077,12500.0
2014-10-02 11:05:00,52.11,52.19,52.11,52.13,13100.0,40.1231,40.1847,40.1231,40.1385,13100.0
2014-10-02 11:10:00,52.14,52.24,52.14,52.16,22200.0,40.1462,40.2232,40.1462,40.1616,22200.0
2014-10-02 11:15:00,52.17,52.23,52.13,52.13,12900.0,40.1693,40.2155,40.1385,40.1385,12900.0
2014-10-02 11:20:00,52.15,52.15,52.03,52.03,14100.0,40.1539,40.1539,40.0615,40.0615,14100.0
2014-10-02 11:25:00,52.03,52.1,52.01,52.02,20400.0,40.0615,40.1154,40.0461,40.0538,20400.0
2014-10-02 11:30:00,52.03,52.04,51.91,51.98,11400.0,40.0615,40.0692,39.9691,40.023,11400.0
2014-10-02 11:35:00,51.97,51.97,51.81,51.88,15500.0,40.0153,40.0153,39.8921,39.946,15500.0
2014-10-02 11:40:00,51.9,51.93,51.71,51.74,25400.0,39.9614,39.9845,39.8151,39.8382,25400.0
2014-10-02 11:45:00,51.74,51.82,51.74,51.8,19500.0,39.8382,39.8998,39.8382,39.8844,19500.0
2014-10-02 11:50:00,51.8,51.81,51.54,51.66,209400.0,39.8844,39.8921,39.6842,39.7766,209400.0
2014-10-02 11:55:00,51.68,51.75,51.59,51.74,53200.0,39.792,39.8459,39.7227,39.8382,53200.0
2014-10-02 12:00:00,51.69,51.77,51.68,51.74,21900.0,39.7997,39.8613,39.792,39.8382,21900.0
2014-10-02 12:05:00,51.74,51.84,51.74,51.82,25700.0,39.8382,39.9152,39.8382,39.8998,25700.0
2014-10-02 12:10:00,51.84,51.89,51.8,51.85,13000.0,39.9152,39.9537,39.8844,39.9229,13000.0
2014-10-02 12:15:00,51.85,51.88,51.81,51.83,6800.0,39.9229,39.946,39.8921,39.9075,6800.0
2014-10-02 12:20:00,51.84,51.92,51.83,51.91,6200.0,39.9152,39.9768,39.9075,39.9691,6200.0
2014-10-02 12:25:00,51.9,51.9,51.85,51.86,9500.0,39.9614,39.9614,39.9229,39.9306,9500.0
2014-10-02 12:30:00,51.86,51.97,51.84,51.86,15100.0,39.9306,40.0153,39.9152,39.9306,15100.0
2014-10-02 12:35:00,51.86,51.86,51.77,51.77,15600.0,39.9306,39.9306,39.8613,39.8613,15600.0
2014-10-02 12:40:00,51.77,51.8,51.72,51.77,29800.0,39.8613,39.8844,39.8228,39.8613,29800.0
2014-10-02 12:45:00,51.78,51.84,51.74,51.84,39000.0,39.869,39.9152,39.8382,39.9152,39000.0
2014-10-02 12:50:00,51.84,51.97,51.84,51.96,29400.0,39.9152,40.0153,39.9152,40.0076,29400.0
2014-10-02 12:55:00,51.96,52.06,51.93,52.06,33300.0,40.0076,40.0846,39.9845,40.0846,33300.0
2014-10-02 13:00:00,52.05,52.07,52.0,52.07,21900.0,40.0769,40.0923,40.0384,40.0923,21900.0
2014-10-02 13:05:00,52.07,52.07,51.98,52.06,17100.0,40.0923,40.0923,40.023,40.0846,17100.0
2014-10-02 13:10:00,52.05,52.32,52.04,52.3,36700.0,40.0769,40.2848,40.0692,40.2694,36700.0
2014-10-02 13:15:00,52.3,52.42,52.29,52.42,13800.0,40.2694,40.3618,40.2617,40.3618,13800.0
2014-10-02 13:20:00,52.41,52.41,52.32,52.34,7500.0,40.3541,40.3541,40.2848,40.3002,7500.0
2014-10-02 13:25:00,52.35,52.44,52.34,52.41,11200.0,40.3079,40.3772,40.3002,40.3541,11200.0
2014-10-02 13:30:00,52.41,52.51,52.39,52.51,16100.0,40.3541,40.4311,40.3387,40.4311,16100.0
2014-10-02 13:35:00,52.49,52.5,52.38,52.4,25800.0,40.4157,40.4234,40.331,40.3464,25800.0
2014-10-02 13:40:00,52.38,52.39,52.32,52.34,12900.0,40.331,40.3387,40.2848,40.3002,12900.0
2014-10-02 13:45:00,52.33,52.38,52.33,52.37,6700.0,40.2925,40.331,40.2925,40.3233,6700.0
2014-10-02 13:50:00,52.36,52.42,52.36,52.42,8700.0,40.3156,40.3618,40.3156,40.3618,8700.0
2014-10-02 13:55:00,52.42,52.43,52.37,52.38,9100.0,40.3618,40.3695,40.3233,40.331,9100.0
2014-10-02 14:00:00,52.38,52.46,52.38,52.46,26900.0,40.331,40.3926,40.331,40.3926,26900.0
2014-10-02 14:05:00,52.44,52.54,52.43,52.52,11700.0,40.3772,40.4542,40.3695,40.4388,11700.0
2014-10-02 14:10:00,52.5,52.56,52.46,52.56,12900.0,40.4234,40.4696,40.3926,40.4696,12900.0
2014-10-02 14:15:00,52.54,52.55,52.44,52.46,9100.0,40.4542,40.4619,40.3772,40.3926,9100.0
2014-10-02 14:20:00,52.46,52.46,52.39,52.41,9700.0,40.3926,40.3926,40.3387,40.3541,9700.0
2014-10-02 14:25:00,52.41,52.51,52.41,52.48,16300.0,40.3541,40.4311,40.3541,40.408,16300.0
2014-10-02 14:30:00,52.49,52.5,52.41,52.42,14900.0,40.4157,40.4234,40.3541,40.3618,14900.0
2014-10-02 14:35:00,52.42,52.45,52.39,52.41,15600.0,40.3618,40.3849,40.3387,40.3541,15600.0
2014-10-02 14:40:00,52.41,52.57,52.4,52.53,14400.0,40.3541,40.4773,40.3464,40.4465,14400.0
2014-10-02 14:45:00,52.53,52.59,52.53,52.58,19000.0,40.4465,40.4927,40.4465,40.485,19000.0
2014-10-02 14:50:00,52.54,52.64,52.53,52.6,15000.0,40.4542,40.5312,40.4465,40.5004,15000.0
2014-10-02 14:55:00,52.61,52.63,52.57,52.62,14200.0,40.5081,40.5235,40.4773,40.5158,14200.0
2014-10-02 15:00:00,52.61,52.65,52.57,52.65,26100.0,40.5081,40.5389,40.4773,40.5389,26100.0
2014-10-02 15:05:00,52.65,52.69,52.63,52.66,19500.0,40.5389,40.5697,40.5235,40.5466,19500.0
2014-10-02 15:10:00,52.66,52.71,52.63,52.65,16000.0,40.5466,40.5851,40.5235,40.5389,16000.0
2014-10-02 15:15:00,52.63,52.64,52.5,52.5,25300.0,40.5235,40.5312,40.4234,40.4234,25300.0
2014-10-02 15:20:00,52.5,52.6,52.5,52.51,19200.0,40.4234,40.5004,40.4234,40.4311,19200.0
2014-10-02 15:25:00,52.5,52.55,52.5,52.53,20200.0,40.4234,40.4619,40.4234,40.4465,20200.0
2014-10-02 15:30:00,52.53,52.54,52.47,52.5,52500.0,40.4465,40.4542,40.4003,40.4234,52500.0
2014-10-02 15:35:00,52.49,52.51,52.43,52.51,48600.0,40.4157,40.4311,40.3695,40.4311,48600.0
2014-10-02 15:40:00,52.51,52.51,52.42,52.43,48800.0,40.4311,40.4311,40.3618,40.3695,48800.0
2014-10-02 15:45:00,52.43,52.47,52.39,52.41,100500.0,40.3695,40.4003,40.3387,40.3541,100500.0
2014-10-02 15:50:00,52.44,52.47,52.38,52.39,101200.0,40.3772,40.4003,40.331,40.3387,101200.0
2014-10-02 15:55:00,52.39,52.44,52.35,52.37,133300.0,40.3387,40.3772,40.3079,40.3233,133300.0
2014-10-03 09:30:00,52.34,52.46,52.13,52.19,54600.0,40.3002,40.3926,40.1385,40.1847,54600.0
2014-10-03 09:35:00,52.21,52.22,52.01,52.17,22400.0,40.2001,40.2078,40.0461,40.1693,22400.0
2014-10-03 09:40:00,52.16,52.51,52.13,52.51,31000.0,40.1616,40.4311,40.1385,40.4311,31000.0
2014-10-03 09:45:00,52.51,52.55,52.35,52.5,23700.0,40.4311,40.4619,40.3079,40.4234,23700.0
2014-10-03 09:50:00,52.5,52.62,52.46,52.58,23900.0,40.4234,40.5158,40.3926,40.485,23900.0
2014-10-03 09:55:00,52.58,52.72,52.57,52.72,28100.0,40.485,40.5928,40.4773,40.5928,28100.0
2014-10-03 10:00:00,52.71,52.79,52.64,52.79,17400.0,40.5851,40.6467,40.5312,40.6467,17400.0
2014-10-03 10:05:00,52.79,52.86,52.78,52.82,21300.0,40.6467,40.7006,40.639,40.6698,21300.0
2014-10-03 10:10:00,52.81,52.82,52.66,52.7,26500.0,40.6621,40.6698,40.5466,40.5774,26500.0
2014-10-03 10:15:00,52.7,52.75,52.62,52.63,18600.0,40.5774,40.6159,40.5158,40.5235,18600.0
2014-10-03 10:20:00,52.63,52.63,52.5,52.51,10400.0,40.5235,40.5235,40.4234,40.4311,10400.0
2014-10-03 10:25:00,52.52,52.55,52.49,52.51,10600.0,40.4388,40.4619,40.4157,40.4311,10600.0
2014-10-03 10:30:00,52.51,52.53,52.38,52.4,19700.0,40.4311,40.4465,40.331,40.3464,19700.0
2014-10-03 10:35:00,52.4,52.51,52.35,52.48,27100.0,40.3464,40.4311,40.3079,40.408,27100.0
2014-10-03 10:40:00,52.45,52.45,52.34,52.38,12400.0,40.3849,40.3849,40.3002,40.331,12400.0
2014-10-03 10:45:00,52.38,52.5,52.37,52.49,9300.0,40.331,40.4234,40.3233,40.4157,9300.0
2014-10-03 10:50:00,52.49,52.53,52.48,52.52,6100.0,40.4157,40.4465,40.408,40.4388,6100.0
2014-10-03 10:55:00,52.51,52.59,52.48,52.58,10600.0,40.4311,40.4927,40.408,40.485,10600.0
2014-10-03 11:00:00,52.57,52.61,52.5,52.53,11700.0,40.4773,40.5081,40.4234,40.4465,11700.0
2014-10-03 11:05:00,52.53,52.59,52.48,52.49,20700.0,40.4465,40.4927,40.408,40.4157,20700.0
2014-10-03 11:10:00,52.49,52.53,52.4,52.42,15700.0,40.4157,40.4465,40.3464,40.3618,15700.0
2014-10-03 11:15:00,52.42,52.43,52.35,52.37,11200.0,40.3618,40.3695,40.3079,40.3233,11200.0
2014-10-03 11:20:00,52.36,52.38,52.32,52.32,16600.0,40.3156,40.331,40.2848,40.2848,16600.0
2014-10-03 11:25:00,52.32,52.36,52.31,52.32,10300.0,40.2848,40.3156,40.2771,40.2848,10300.0
2014-10-03 11:30:00,52.31,52.35,52.28,52.33,15400.0,40.2771,40.3079,40.254,40.2925,15400.0
2014-10-03 11:35:00,52.33,52.33,52.14,52.16,47600.0,40.2925,40.2925,40.1462,40.1616,47600.0
2014-10-03 11:40:00,52.16,52.17,52.09,52.1,15100.0,40.1616,40.1693,40.1077,40.1154,15100.0
2014-10-03 11:45:00,52.09,52.12,52.06,52.06,33500.0,40.1077,40.1308,40.0846,40.0846,33500.0
2014-10-03 11:50:00,52.05,52.07,52.02,52.04,14800.0,40.0769,40.0923,40.0538,40.0692,14800.0
2014-10-03 11:55:00,52.03,52.14,52.03,52.12,14200.0,40.0615,40.1462,40.0615,40.1308,14200.0
2014-10-03 12:00:00,52.12,52.17,52.05,52.15,35200.0,40.1308,40.1693,40.0769,40.1539,35200.0
2014-10-03 12:05:00,52.15,52.15,51.98,52.0,28000.0,40.1539,40.1539,40.023,40.0384,28000.0
2014-10-03 12:10:00,52.0,52.02,51.99,52.02,22800.0,40.0384,40.0538,40.0307,40.0538,22800.0
2014-10-03 12:15:00,52.02,52.02,51.98,52.0,18400.0,40.0538,40.0538,40.023,40.0384,18400.0
2014-10-03 12:20:00,52.0,52.1,52.0,52.1,8600.0,40.0384,40.1154,40.0384,40.1154,8600.0
2014-10-03 12:25:00,52.13,52.19,52.13,52.16,8500.0,40.1385,40.1847,40.1385,40.1616,8500.0
2014-10-03 12:30:00,52.18,52.19,52.17,52.18,9700.0,40.177,40.1847,40.1693,40.177,9700.0
2014-10-03 12:35:00,52.18,52.21,52.15,52.15,13200.0,40.177,40.2001,40.1539,40.1539,13200.0
2014-10-03 12:40:00,52.16,52.18,52.14,52.17,12700.0,40.1616,40.177,40.1462,40.1693,12700.0
2014-10-03 12:45:00,52.16,52.16,52.11,52.13,8300.0,40.1616,40.1616,40.1231,40.1385,8300.0
2014-10-03 12:50:00,52.13,52.14,52.11,52.14,8200.0,40.1385,40.1462,40.1231,40.1462,8200.0
2014-10-03 12:55:00,52.14,52.15,52.12,52.15,9000.0,40.1462,40.1539,40.1308,40.1539,9000.0
2014-10-03 13:00:00,52.15,52.19,52.15,52.16,11400.0,40.1539,40.1847,40.1539,40.1616,11400.0
2014-10-03 13:05:00,52.16,52.16,52.12,52.12,7500.0,40.1616,40.1616,40.1308,40.1308,7500.0
2014-10-03 13:10:00,52.12,52.12,52.06,52.06,15000.0,40.1308,40.1308,40.0846,40.0846,15000.0
2014-10-03 13:15:00,52.06,52.06,51.98,51.98,25500.0,40.0846,40.0846,40.023,40.023,25500.0
2014-10-03 13:20:00,51.98,52.02,51.97,51.99,12000.0,40.023,40.0538,40.0153,40.0307,12000.0
2014-10-03 13:25:00,51.98,52.05,51.98,52.05,7700.0,40.023,40.0769,40.023,40.0769,7700.0
2014-10-03 13:30:00,52.05,52.08,52.0,52.0,10500.0,40.0769,40.1,40.0384,40.0384,10500.0
2014-10-03 13:35:00,51.99,52.09,51.99,52.09,11500.0,40.0307,40.1077,40.0307,40.1077,11500.0
2014-10-03 13:40:00,52.08,52.08,52.03,52.03,7900.0,40.1,40.1,40.0615,40.0615,7900.0
2014-10-03 13:45:00,52.03,52.04,51.99,52.04,7900.0,40.0615,40.0692,40.0307,40.0692,7900.0
2014-10-03 13:50:00,52.04,52.08,52.04,52.08,12800.0,40.0692,40.1,40.0692,40.1,12800.0
2014-10-03 13:55:00,52.08,52.09,52.06,52.07,11700.0,40.1,40.1077,40.0846,40.0923,11700.0
2014-10-03 14:00:00,52.08,52.17,52.08,52.16,15300.0,40.1,40.1693,40.1,40.1616,15300.0
2014-10-03 14:05:00,52.15,52.17,52.11,52.12,16200.0,40.1539,40.1693,40.1231,40.1308,16200.0
2014-10-03 14:10:00,52.12,52.15,52.11,52.11,10500.0,40.1308,40.1539,40.1231,40.1231,10500.0
2014-10-03 14:15:00,52.11,52.11,52.07,52.08,12900.0,40.1231,40.1231,40.0923,40.1,12900.0
2014-10-03 14:20:00,52.07,52.12,52.07,52.09,28600.0,40.0923,40.1308,40.0923,40.1077,28600.0
2014-10-03 14:25:00,52.09,52.11,52.05,52.05,15900.0,40.1077,40.1231,40.0769,40.0769,15900.0
2014-10-03 14:30:00,52.05,52.13,52.05,52.1,19600.0,40.0769,40.1385,40.0769,40.1154,19600.0
2014-10-03 14:35:00,52.09,52.1,52.01,52.02,30100.0,40.1077,40.1154,40.0461,40.0538,30100.0
2014-10-03 14:40:00,52.01,52.03,51.95,51.96,34700.0,40.0461,40.0615,39.9999,40.0076,34700.0
2014-10-03 14:45:00,51.96,51.97,51.92,51.93,38700.0,40.0076,40.0153,39.9768,39.9845,38700.0
2014-10-03 14:50:00,51.92,51.97,51.9,51.94,59500.0,39.9768,40.0153,39.9614,39.9922,59500.0
2014-10-03 14:55:00,51.95,51.98,51.87,51.87,46400.0,39.9999,40.023,39.9383,39.9383,46400.0
2014-10-03 15:00:00,51.88,52.01,51.82,52.01,30300.0,39.946,40.0461,39.8998,40.0461,30300.0
2014-10-03 15:05:00,52.01,52.01,51.92,51.92,20000.0,40.0461,40.0461,39.9768,39.9768,20000.0
2014-10-03 15:10:00,51.92,51.97,51.91,51.93,12800.0,39.9768,40.0153,39.9691,39.9845,12800.0
2014-10-03 15:15:00,51.94,51.96,51.94,51.94,11800.0,39.9922,40.0076,39.9922,39.9922,11800.0
2014-10-03 15:20:00,51.94,51.99,51.93,51.99,15700.0,39.9922,40.0307,39.9845,40.0307,15700.0
2014-10-03 15:25:00,52.0,52.04,51.97,52.01,23500.0,40.0384,40.0692,40.0153,40.0461,23500.0
2014-10-03 15:30:00,52.0,52.02,51.91,51.93,17200.0,40.0384,40.0538,39.9691,39.9845,17200.0
2014-10-03 15:35:00,51.92,51.97,51.91,51.94,38500.0,39.9768,40.0153,39.9691,39.9922,38500.0
2014-10-03 15:40:00,51.95,51.97,51.94,51.96,28400.0,39.9999,40.0153,39.9922,40.0076,28400.0
2014-10-03 15:45:00,51.97,52.03,51.97,52.03,57100.0,40.0153,40.0615,40.0153,40.0615,57100.0
2014-10-03 15:50:00,52.03,52.04,51.99,51.99,65500.0,40.0615,40.0692,40.0307,40.0307,65500.0
2014-10-03 15:55:00,52.0,52.02,51.96,51.98,87900.0,40.0384,40.0538,40.0076,40.023,87900.0
2014-10-06 09:30:00,52.31,52.48,52.16,52.2,51100.0,40.2771,40.408,40.1616,40.1924,51100.0
2014-10-06 09:35:00,52.18,52.22,52.1,52.18,11700.0,40.177,40.2078,40.1154,40.177,11700.0
2014-10-06 09:40:00,52.22,52.31,52.08,52.08,12300.0,40.2078,40.2771,40.1,40.1,12300.0
2014-10-06 09:45:00,52.07,52.16,52.03,52.1,20100.0,40.0923,40.1616,40.0615,40.1154,20100.0
2014-10-06 09:50:00,52.13,52.19,52.04,52.05,6100.0,40.1385,40.1847,40.0692,40.0769,6100.0
2014-10-06 09:55:00,52.04,52.05,51.97,51.98,12800.0,40.0692,40.0769,40.0153,40.023,12800.0
2014-10-06 10:00:00,51.98,52.08,51.96,51.98,37300.0,40.023,40.1,40.0076,40.023,37300.0
2014-10-06 10:05:00,51.97,52.03,51.91,51.91,31300.0,40.0153,40.0615,39.9691,39.9691,31300.0
2014-10-06 10:10:00,51.91,51.92,51.84,51.88,24200.0,39.9691,39.9768,39.9152,39.946,24200.0
2014-10-06 10:15:00,51.88,51.91,51.87,51.88,20600.0,39.946,39.9691,39.9383,39.946,20600.0
2014-10-06 10:20:00,51.87,51.89,51.78,51.8,33000.0,39.9383,39.9537,39.869,39.8844,33000.0
2014-10-06 10:25:00,51.79,51.8,51.75,51.76,28200.0,39.8767,39.8844,39.8459,39.8536,28200.0
2014-10-06 10:30:00,51.76,51.82,51.74,51.8,19300.0,39.8536,39.8998,39.8382,39.8844,19300.0
2014-10-06 10:35:00,51.79,51.79,51.72,51.72,12100.0,39.8767,39.8767,39.8228,39.8228,12100.0
2014-10-06 10:40:00,51.74,51.85,51.74,51.84,14200.0,39.8382,39.9229,39.8382,39.9152,14200.0
2014-10-06 10:45:00,51.83,51.85,51.72,51.72,18300.0,39.9075,39.9229,39.8228,39.8228,18300.0
2014-10-06 10:50:00,51.73,51.74,51.65,51.66,13800.0,39.8305,39.8382,39.7689,39.7766,13800.0
2014-10-06 10:55:00,51.65,51.67,51.56,51.57,29700.0,39.7689,39.7843,39.6996,39.7073,29700.0
2014-10-06 11:00:00,51.57,51.66,51.57,51.65,14400.0,39.7073,39.7766,39.7073,39.7689,14400.0
2014-10-06 11:05:00,51.64,51.64,51.54,51.57,24600.0,39.7612,39.7612,39.6842,39.7073,24600.0
2014-10-06 11:10:00,51.56,51.61,51.51,51.57,16900.0,39.6996,39.7381,39.6611,39.7073,16900.0
2014-10-06 11:15:00,51.56,51.6,51.52,51.57,22200.0,39.6996,39.7304,39.6688,39.7073,22200.0
2014-10-06 11:20:00,51.57,51.59,51.47,51.55,24300.0,39.7073,39.7227,39.6303,39.6919,24300.0
2014-10-06 11:25:00,51.56,51.62,51.53,51.58,16000.0,39.6996,39.7458,39.6765,39.715,16000.0
2014-10-06 11:30:00,51.58,51.62,51.57,51.58,18300.0,39.715,39.7458,39.7073,39.715,18300.0
2014-10-06 11:35:00,51.59,51.59,51.5,51.5,14000.0,39.7227,39.7227,39.6534,39.6534,14000.0
2014-10-06 11:40:00,51.51,51.53,51.32,51.32,18800.0,39.6611,39.6765,39.5149,39.5149,18800.0
2014-10-06 11:45:00,51.32,51.36,51.2,51.2,24500.0,39.5149,39.5457,39.4225,39.4225,24500.0
2014-10-06 11:50:00,51.2,51.32,51.2,51.31,17400.0,39.4225,39.5149,39.4225,39.5072,17400.0
2014-10-06 11:55:00,51.3,51.53,51.28,51.51,26300.0,39.4995,39.6765,39.4841,39.6611,26300.0
2014-10-06 12:00:00,51.51,51.88,51.5,51.73,140200.0,39.6611,39.946,39.6534,39.8305,140200.0
2014-10-06 12:05:00,51.73,51.84,51.67,51.67,21000.0,39.8305,39.9152,39.7843,39.7843,21000.0
2014-10-06 12:10:00,51.67,51.67,51.56,51.62,13800.0,39.7843,39.7843,39.6996,39.7458,13800.0
2014-10-06 12:15:00,51.61,51.74,51.6,51.68,15800.0,39.7381,39.8382,39.7304,39.792,15800.0
2014-10-06 12:20:00,51.66,51.67,51.52,51.58,20000.0,39.7766,39.7843,39.6688,39.715,20000.0
2014-10-06 12:25:00,51.57,51.64,51.48,51.48,15500.0,39.7073,39.7612,39.638,39.638,15500.0
2014-10-06 12:30:00,51.48,51.59,51.42,51.57,13500.0,39.638,39.7227,39.5918,39.7073,13500.0
2014-10-06 12:35:00,51.57,51.57,51.52,51.54,8900.0,39.7073,39.7073,39.6688,39.6842,8900.0
2014-10-06 12:40:00,51.55,51.55,51.39,51.41,11200.0,39.6919,39.6919,39.5687,39.5841,11200.0
2014-10-06 12:45:00,51.4,51.42,51.38,51.39,10200.0,39.5764,39.5918,39.561,39.5687,10200.0
2014-10-06 12:50:00,51.4,51.47,51.39,51.43,10700.0,39.5764,39.6303,39.5687,39.5995,10700.0
2014-10-06 12:55:00,51.45,51.5,51.42,51.46,9700.0,39.6149,39.6534,39.5918,39.6226,9700.0
2014-10-06 13:00:00,51.43,51.61,51.42,51.58,12500.0,39.5995,39.7381,39.5918,39.715,12500.0
2014-10-06 13:05:00,51.6,51.6,51.53,51.56,6800.0,39.7304,39.7304,39.6765,39.6996,6800.0
2014-10-06 13:10:00,51.56,51.61,51.5,51.59,12100.0,39.6996,39.7381,39.6534,39.7227,12100.0
2014-10-06 13:15:00,51.58,51.63,51.56,51.57,34500.0,39.715,39.7535,39.6996,39.7073,34500.0
2014-10-06 13:20:00,51.58,51.61,51.55,51.61,21500.0,39.715,39.7381,39.6919,39.7381,21500.0
2014-10-06 13:25:00,51.61,51.61,51.56,51.6,21200.0,39.7381,39.7381,39.6996,39.7304,21200.0
2014-10-06 13:30:00,51.6,51.61,51.57,51.59,14600.0,39.7304,39.7381,39.7073,39.7227,14600.0
2014-10-06 13:35:00,51.59,51.6,51.56,51.59,15800.0,39.7227,39.7304,39.6996,39.7227,15800.0
2014-10-06 13:40:00,51.59,51.61,51.57,51.6,18000.0,39.7227,39.7381,39.7073,39.7304,18000.0
2014-10-06 13:45:00,51.6,51.61,51.55,51.56,19600.0,39.7304,39.7381,39.6919,39.6996,19600.0
2014-10-06 13:50:00,51.55,51.56,51.5,51.52,20300.0,39.6919,39.6996,39.6534,39.6688,20300.0
2014-10-06 13:55:00,51.53,51.53,51.5,51.52,11100.0,39.6765,39.6765,39.6534,39.6688,11100.0
2014-10-06 14:00:00,51.52,51.52,51.47,51.51,15900.0,39.6688,39.6688,39.6303,39.6611,15900.0
2014-10-06 14:05:00,51.51,51.51,51.41,51.42,12700.0,39.6611,39.6611,39.5841,39.5918,12700.0
2014-10-06 14:10:00,51.41,51.56,51.4,51.55,22200.0,39.5841,39.6996,39.5764,39.6919,22200.0
2014-10-06 14:15:00,51.55,51.56,51.52,51.54,17100.0,39.6919,39.6996,39.6688,39.6842,17100.0
2014-10-06 14:20:00,51.54,51.57,51.53,51.55,48000.0,39.6842,39.7073,39.6765,39.6919,48000.0
2014-10-06 14:25:00,51.55,51.55,51.5,51.51,15400.0,39.6919,39.6919,39.6534,39.6611,15400.0
2014-10-06 14:30:00,51.51,51.56,51.5,51.52,41400.0,39.6611,39.6996,39.6534,39.6688,41400.0
2014-10-06 14:35:00,51.52,51.56,51.52,51.54,29700.0,39.6688,39.6996,39.6688,39.6842,29700.0
2014-10-06 14:40:00,51.53,51.57,51.51,51.55,60500.0,39.6765,39.7073,39.6611,39.6919,60500.0
2014-10-06 14:45:00,51.55,51.56,51.51,51.53,28400.0,39.6919,39.6996,39.6611,39.6765,28400.0
2014-10-06 14:50:00,51.53,51.54,51.5,51.54,9200.0,39.6765,39.6842,39.6534,39.6842,9200.0
2014-10-06 14:55:00,51.54,51.55,51.52,51.53,11200.0,39.6842,39.6919,39.6688,39.6765,11200.0
2014-10-06 15:00:00,51.52,51.55,51.5,51.51,40800.0,39.6688,39.6919,39.6534,39.6611,40800.0
2014-10-06 15:05:00,51.5,51.54,51.49,51.5,18500.0,39.6534,39.6842,39.6457,39.6534,18500.0
2014-10-06 15:10:00,51.51,51.53,51.49,51.49,13300.0,39.6611,39.6765,39.6457,39.6457,13300.0
2014-10-06 15:15:00,51.49,51.55,51.49,51.55,20800.0,39.6457,39.6919,39.6457,39.6919,20800.0
2014-10-06 15:20:00,51.54,51.58,51.52,51.55,57800.0,39.6842,39.715,39.6688,39.6919,57800.0
2014-10-06 15:25:00,51.55,51.55,51.51,51.52,26700.0,39.6919,39.6919,39.6611,39.6688,26700.0
2014-10-06 15:30:00,51.51,51.54,51.48,51.5,45600.0,39.6611,39.6842,39.638,39.6534,45600.0
2014-10-06 15:35:00,51.49,51.51,51.48,51.5,48900.0,39.6457,39.6611,39.638,39.6534,48900.0
2014-10-06 15:40:00,51.5,51.51,51.44,51.5,40800.0,39.6534,39.6611,39.6072,39.6534,40800.0
2014-10-06 15:45:00,51.5,51.51,51.47,51.49,79600.0,39.6534,39.6611,39.6303,39.6457,79600.0
2014-10-06 15:50:00,51.48,51.51,51.46,51.49,94200.0,39.638,39.6611,39.6226,39.6457,94200.0
2014-10-06 15:55:00,51.5,51.51,51.43,51.46,160600.0,39.6534,39.6611,39.5995,39.6226,160600.0
2014-10-07 09:30:00,51.15,51.27,51.07,51.17,53900.0,39.384,39.4764,39.3224,39.3994,53900.0
2014-10-07 09:35:00,51.17,51.33,51.14,51.31,20000.0,39.3994,39.5226,39.3763,39.5072,20000.0
2014-10-07 09:40:00,51.3,51.3,51.06,51.25,19100.0,39.4995,39.4995,39.3147,39.461,19100.0
2014-10-07 09:45:00,51.26,51.33,51.11,51.24,17400.0,39.4687,39.5226,39.3532,39.4533,17400.0
2014-10-07 09:50:00,51.22,51.3,51.17,51.26,19100.0,39.4379,39.4995,39.3994,39.4687,19100.0
2014-10-07 09:55:00,51.28,51.49,51.26,51.49,22900.0,39.4841,39.6457,39.4687,39.6457,22900.0
2014-10-07 10:00:00,51.49,51.5,51.3,51.3,28500.0,39.6457,39.6534,39.4995,39.4995,28500.0
2014-10-07 10:05:00,51.3,51.33,51.23,51.32,14800.0,39.4995,39.5226,39.4456,39.5149,14800.0
2014-10-07 10:10:00,51.33,51.36,51.26,51.31,15600.0,39.5226,39.5457,39.4687,39.5072,15600.0
2014-10-07 10:15:00,51.32,51.36,51.22,51.31,19600.0,39.5149,39.5457,39.4379,39.5072,19600.0
2014-10-07 10:20:00,51.31,51.31,51.14,51.27,104900.0,39.5072,39.5072,39.3763,39.4764,104900.0
2014-10-07 10:25:00,51.27,51.31,51.24,51.29,29200.0,39.4764,39.5072,39.4533,39.4918,29200.0
2014-10-07 10:30:00,51.29,51.47,51.29,51.35,15000.0,39.4918,39.6303,39.4918,39.538,15000.0
2014-10-07 10:35:00,51.36,51.43,51.32,51.35,25900.0,39.5457,39.5995,39.5149,39.538,25900.0
2014-10-07 10:40:00,51.33,51.41,51.32,51.41,15600.0,39.5226,39.5841,39.5149,39.5841,15600.0
2014-10-07 10:45:00,51.41,51.57,51.41,51.52,53700.0,39.5841,39.7073,39.5841,39.6688,53700.0
2014-10-07 10:50:00,51.53,51.68,51.53,51.6,24100.0,39.6765,39.792,39.6765,39.7304,24100.0
2014-10-07 10:55:00,51.59,51.6,51.5,51.56,31100.0,39.7227,39.7304,39.6534,39.6996,31100.0
2014-10-07 11:00:00,51.57,51.64,51.5,51.55,37800.0,39.7073,39.7612,39.6534,39.6919,37800.0
2014-10-07 11:05:00,51.54,51.61,51.5,51.59,34200.0,39.6842,39.7381,39.6534,39.7227,34200.0
2014-10-07 11:10:00,51.57,51.62,51.46,51.47,30000.0,39.7073,39.7458,39.6226,39.6303,30000.0
2014-10-07 11:15:00,51.45,51.46,51.37,51.38,14900.0,39.6149,39.6226,39.5534,39.561,14900.0
2014-10-07 11:20:00,51.38,51.49,51.38,51.41,18800.0,39.561,39.6457,39.561,39.5841,18800.0
2014-10-07 11:25:00,51.4,51.41,51.33,51.35,12900.0,39.5764,39.5841,39.5226,39.538,12900.0
2014-10-07 11:30:00,51.35,51.37,51.3,51.36,22700.0,39.538,39.5534,39.4995,39.5457,22700.0
2014-10-07 11:35:00,51.35,51.35,51.27,51.28,16800.0,39.538,39.538,39.4764,39.4841,16800.0
2014-10-07 11:40:00,51.27,51.5,51.26,51.5,17100.0,39.4764,39.6534,39.4687,39.6534,17100.0
2014-10-07 11:45:00,51.5,51.51,51.38,51.5,25100.0,39.6534,39.6611,39.561,39.6534,25100.0
2014-10-07 11:50:00,51.51,51.62,51.47,51.62,23400.0,39.6611,39.7458,39.6303,39.7458,23400.0
2014-10-07 11:55:00,51.59,51.6,51.51,51.51,14100.0,39.7227,39.7304,39.6611,39.6611,14100.0
2014-10-07 12:00:00,51.5,51.5,51.43,51.44,12200.0,39.6534,39.6534,39.5995,39.6072,12200.0
2014-10-07 12:05:00,51.43,51.5,51.41,51.47,14100.0,39.5995,39.6534,39.5841,39.6303,14100.0
2014-10-07 12:10:00,51.47,51.55,51.46,51.49,14000.0,39.6303,39.6919,39.6226,39.6457,14000.0
2014-10-07 12:15:00,51.49,51.53,51.46,51.5,25200.0,39.6457,39.6765,39.6226,39.6534,25200.0
2014-10-07 12:20:00,51.49,51.52,51.4,51.42,12200.0,39.6457,39.6688,39.5764,39.5918,12200.0
2014-10-07 12:25:00,51.41,51.44,51.4,51.41,11600.0,39.5841,39.6072,39.5764,39.5841,11600.0
2014-10-07 12:30:00,51.42,51.43,51.32,51.33,29800.0,39.5918,39.5995,39.5149,39.5226,29800.0
2014-10-07 12:35:00,51.33,51.33,51.26,51.26,17000.0,39.5226,39.5226,39.4687,39.4687,17000.0
2014-10-07 12:40:00,51.25,51.3,51.22,51.27,19700.0,39.461,39.4995,39.4379,39.4764,19700.0
2014-10-07 12:45:00,51.27,51.28,51.16,51.17,17600.0,39.4764,39.4841,39.3917,39.3994,17600.0
2014-10-07 12:50:00,51.18,51.21,51.17,51.17,12100.0,39.4071,39.4302,39.3994,39.3994,12100.0
2014-10-07 12:55:00,51.18,51.27,51.18,51.27,9400.0,39.4071,39.4764,39.4071,39.4764,9400.0
2014-10-07 13:00:00,51.27,51.27,51.2,51.24,10500.0,39.4764,39.4764,39.4225,39.4533,10500.0
2014-10-07 13:05:00,51.24,51.27,51.21,51.21,10600.0,39.4533,39.4764,39.4302,39.4302,10600.0
2014-10-07 13:10:00,51.21,51.34,51.21,51.34,23400.0,39.4302,39.5303,39.4302,39.5303,23400.0
2014-10-07 13:15:00,51.35,51.39,51.32,51.32,10400.0,39.538,39.5687,39.5149,39.5149,10400.0
2014-10-07 13:20:00,51.33,51.36,51.32,51.34,12400.0,39.5226,39.5457,39.5149,39.5303,12400.0
2014-10-07 13:25:00,51.33,51.44,51.31,51.42,12100.0,39.5226,39.6072,39.5072,39.5918,12100.0
2014-10-07 13:30:00,51.42,51.42,51.32,51.32,8500.0,39.5918,39.5918,39.5149,39.5149,8500.0
2014-10-07 13:35:00,51.32,51.33,51.21,51.21,10900.0,39.5149,39.5226,39.4302,39.4302,10900.0
2014-10-07 13:40:00,51.21,51.23,51.17,51.17,8900.0,39.4302,39.4456,39.3994,39.3994,8900.0
2014-10-07 13:45:00,51.16,51.2,51.14,51.15,13500.0,39.3917,39.4225,39.3763,39.384,13500.0
2014-10-07 13:50:00,51.16,51.23,51.15,51.2,13700.0,39.3917,39.4456,39.384,39.4225,13700.0
2014-10-07 13:55:00,51.19,51.22,51.15,51.21,13200.0,39.4148,39.4379,39.384,39.4302,13200.0
2014-10-07 14:00:00,51.19,51.2,51.11,51.19,18800.0,39.4148,39.4225,39.3532,39.4148,18800.0
2014-10-07 14:05:00,51.19,51.26,51.18,51.21,12500.0,39.4148,39.4687,39.4071,39.4302,12500.0
2014-10-07 14:10:00,51.2,51.29,51.2,51.27,12500.0,39.4225,39.4918,39.4225,39.4764,12500.0
2014-10-07 14:15:00,51.26,51.27,51.19,51.21,10300.0,39.4687,39.4764,39.4148,39.4302,10300.0
2014-10-07 14:20:00,51.2,51.23,51.09,51.09,18400.0,39.4225,39.4456,39.3378,39.3378,18400.0
2014-10-07 14:25:00,51.09,51.12,51.02,51.03,36000.0,39.3378,39.3609,39.2839,39.2916,36000.0
2014-10-07 14:30:00,51.02,51.03,50.91,50.95,35200.0,39.2839,39.2916,39.1992,39.23,35200.0
2014-10-07 14:35:00,50.94,50.99,50.9,50.97,39000.0,39.2223,39.2608,39.1915,39.2454,39000.0
2014-10-07 14:40:00,50.96,50.96,50.87,50.88,69200.0,39.2377,39.2377,39.1684,39.1761,69200.0
2014-10-07 14:45:00,50.88,50.95,50.87,50.89,30700.0,39.1761,39.23,39.1684,39.1838,30700.0
2014-10-07 14:50:00,50.89,50.94,50.88,50.91,18000.0,39.1838,39.2223,39.1761,39.1992,18000.0
2014-10-07 14:55:00,50.92,50.94,50.84,50.84,33100.0,39.2069,39.2223,39.1453,39.1453,33100.0
2014-10-07 15:00:00,50.85,50.86,50.75,50.81,36400.0,39.153,39.1607,39.076,39.1222,36400.0
2014-10-07 15:05:00,50.82,50.83,50.66,50.67,39100.0,39.1299,39.1376,39.0067,39.0144,39100.0
2014-10-07 15:10:00,50.67,50.69,50.62,50.65,51700.0,39.0144,39.0298,38.9759,38.999,51700.0
2014-10-07 15:15:00,50.65,50.65,50.56,50.56,39300.0,38.999,38.999,38.9297,38.9297,39300.0
2014-10-07 15:20:00,50.57,50.61,50.53,50.59,39100.0,38.9374,38.9682,38.9066,38.9528,39100.0
2014-10-07 15:25:00,50.59,50.6,50.55,50.58,61600.0,38.9528,38.9605,38.922,38.9451,61600.0
2014-10-07 15:30:00,50.59,50.69,50.59,50.68,40000.0,38.9528,39.0298,38.9528,39.0221,40000.0
2014-10-07 15:35:00,50.68,50.68,50.59,50.59,58800.0,39.0221,39.0221,38.9528,38.9528,58800.0
2014-10-07 15:40:00,50.59,50.65,50.59,50.6,49800.0,38.9528,38.999,38.9528,38.9605,49800.0
2014-10-07 15:45:00,50.61,50.67,50.61,50.65,64300.0,38.9682,39.0144,38.9682,38.999,64300.0
2014-10-07 15:50:00,50.64,50.64,50.57,50.59,123100.0,38.9913,38.9913,38.9374,38.9528,123100.0
2014-10-07 15:55:00,50.59,50.6,50.52,50.52,115600.0,38.9528,38.9605,38.8989,38.8989,115600.0
2014-10-08 09:30:00,50.56,50.58,50.15,50.23,49900.0,38.9297,38.9451,38.614,38.6756,49900.0
2014-10-08 09:35:00,50.27,50.51,50.24,50.47,35500.0,38.7064,38.8912,38.6833,38.8604,35500.0
2014-10-08 09:40:00,50.47,50.54,50.41,50.43,31300.0,38.8604,38.9143,38.8142,38.8296,31300.0
2014-10-08 09:45:00,50.4,50.4,50.26,50.39,25900.0,38.8065,38.8065,38.6987,38.7988,25900.0
2014-10-08 09:50:00,50.38,50.41,50.24,50.26,21300.0,38.7911,38.8142,38.6833,38.6987,21300.0
2014-10-08 09:55:00,50.27,50.27,50.08,50.08,21400.0,38.7064,38.7064,38.5601,38.5601,21400.0
2014-10-08 10:00:00,50.09,50.21,50.08,50.1,23900.0,38.5678,38.6602,38.5601,38.5755,23900.0
2014-10-08 10:05:00,50.1,50.2,50.06,50.18,23100.0,38.5755,38.6525,38.5447,38.6371,23100.0
2014-10-08 10:10:00,50.19,50.3,50.17,50.29,23800.0,38.6448,38.7295,38.6294,38.7218,23800.0
2014-10-08 10:15:00,50.29,50.3,50.04,50.06,16600.0,38.7218,38.7295,38.5293,38.5447,16600.0
2014-10-08 10:20:00,50.06,50.1,49.97,50.05,46300.0,38.5447,38.5755,38.4754,38.537,46300.0
2014-10-08 10:25:00,50.06,50.26,50.06,50.17,54900.0,38.5447,38.6987,38.5447,38.6294,54900.0
2014-10-08 10:30:00,50.17,50.23,50.06,50.1,19500.0,38.6294,38.6756,38.5447,38.5755,19500.0
2014-10-08 10:35:00,50.12,50.19,50.01,50.06,19700.0,38.5909,38.6448,38.5062,38.5447,19700.0
2014-10-08 10:40:00,50.07,50.1,49.99,50.1,21100.0,38.5524,38.5755,38.4908,38.5755,21100.0
2014-10-08 10:45:00,50.1,50.1,49.99,50.01,34600.0,38.5755,38.5755,38.4908,38.5062,34600.0
2014-10-08 10:50:00,50.01,50.12,50.0,50.0,28100.0,38.5062,38.5909,38.4985,38.4985,28100.0
2014-10-08 10:55:00,50.0,50.05,49.95,50.0,27900.0,38.4985,38.537,38.46,38.4985,27900.0
2014-10-08 11:00:00,49.99,50.01,49.8,49.82,60400.0,38.4908,38.5062,38.3445,38.3599,60400.0
2014-10-08 11:05:00,49.82,49.91,49.82,49.91,26500.0,38.3599,38.4292,38.3599,38.4292,26500.0
2014-10-08 11:10:00,49.91,49.95,49.86,49.9,28500.0,38.4292,38.46,38.3907,38.4215,28500.0
2014-10-08 11:15:00,49.88,49.88,49.8,49.84,21400.0,38.4061,38.4061,38.3445,38.3753,21400.0
2014-10-08 11:20:00,49.85,49.98,49.85,49.94,32700.0,38.383,38.4831,38.383,38.4523,32700.0
2014-10-08 11:25:00,49.95,50.09,49.92,50.04,28000.0,38.46,38.5678,38.4369,38.5293,28000.0
2014-10-08 11:30:00,50.03,50.09,49.99,50.02,33700.0,38.5216,38.5678,38.4908,38.5139,33700.0
2014-10-08 11:35:00,50.01,50.03,49.89,49.93,17700.0,38.5062,38.5216,38.4138,38.4446,17700.0
2014-10-08 11:40:00,49.93,50.04,49.93,49.98,11900.0,38.4446,38.5293,38.4446,38.4831,11900.0
2014-10-08 11:45:00,49.98,50.01,49.89,49.91,12700.0,38.4831,38.5062,38.4138,38.4292,12700.0
2014-10-08 11:50:00,49.89,50.01,49.88,49.99,22000.0,38.4138,38.5062,38.4061,38.4908,22000.0
2014-10-08 11:55:00,49.98,50.05,49.92,50.04,14200.0,38.4831,38.537,38.4369,38.5293,14200.0
2014-10-08 12:00:00,50.02,50.13,50.01,50.01,20400.0,38.5139,38.5986,38.5062,38.5062,20400.0
2014-10-08 12:05:00,50.0,50.09,49.95,49.95,12500.0,38.4985,38.5678,38.46,38.46,12500.0
2014-10-08 12:10:00,49.94,50.02,49.94,50.0,10100.0,38.4523,38.5139,38.4523,38.4985,10100.0
2014-10-08 12:15:00,50.0,50.11,50.0,50.1,12600.0,38.4985,38.5832,38.4985,38.5755,12600.0
2014-10-08 12:20:00,50.07,50.09,50.02,50.08,13700.0,38.5524,38.5678,38.5139,38.5601,13700.0
2014-10-08 12:25:00,50.08,50.12,50.02,50.02,13400.0,38.5601,38.5909,38.5139,38.5139,13400.0
2014-10-08 12:30:00,50.03,50.05,49.98,50.03,10000.0,38.5216,38.537,38.4831,38.5216,10000.0
2014-10-08 12:35:00,50.04,50.13,50.04,50.08,15500.0,38.5293,38.5986,38.5293,38.5601,15500.0
2014-10-08 12:40:00,50.09,50.15,50.07,50.13,29500.0,38.5678,38.614,38.5524,38.5986,29500.0
2014-10-08 12:45:00,50.13,50.19,50.07,50.18,10800.0,38.5986,38.6448,38.5524,38.6371,10800.0
2014-10-08 12:50:00,50.18,50.21,50.14,50.14,7100.0,38.6371,38.6602,38.6063,38.6063,7100.0
2014-10-08 12:55:00,50.13,50.17,50.13,50.17,7400.0,38.5986,38.6294,38.5986,38.6294,7400.0
2014-10-08 13:00:00,50.18,50.29,50.18,50.27,14800.0,38.6371,38.7218,38.6371,38.7064,14800.0
2014-10-08 13:05:00,50.26,50.26,50.13,50.16,10500.0,38.6987,38.6987,38.5986,38.6217,10500.0
2014-10-08 13:10:00,50.15,50.19,50.13,50.19,12400.0,38.614,38.6448,38.5986,38.6448,12400.0
2014-10-08 13:15:00,50.19,50.21,50.16,50.21,7500.0,38.6448,38.6602,38.6217,38.6602,7500.0
2014-10-08 13:20:00,50.2,50.25,50.15,50.15,11200.0,38.6525,38.691,38.614,38.614,11200.0
2014-10-08 13:25:00,50.15,50.15,50.1,50.11,11800.0,38.614,38.614,38.5755,38.5832,11800.0
2014-10-08 13:30:00,50.11,50.22,50.11,50.2,12200.0,38.5832,38.6679,38.5832,38.6525,12200.0
2014-10-08 13:35:00,50.19,50.22,50.14,50.21,10400.0,38.6448,38.6679,38.6063,38.6602,10400.0
2014-10-08 13:40:00,50.21,50.22,50.16,50.2,11500.0,38.6602,38.6679,38.6217,38.6525,11500.0
2014-10-08 13:45:00,50.19,50.39,50.19,50.38,16200.0,38.6448,38.7988,38.6448,38.7911,16200.0
2014-10-08 13:50:00,50.38,50.41,50.35,50.37,8500.0,38.7911,38.8142,38.768,38.7834,8500.0
2014-10-08 13:55:00,50.36,50.39,50.28,50.3,17500.0,38.7757,38.7988,38.7141,38.7295,17500.0
2014-10-08 14:00:00,50.32,50.52,50.32,50.47,24300.0,38.7449,38.8989,38.7449,38.8604,24300.0
2014-10-08 14:05:00,50.48,50.61,50.48,50.61,15900.0,38.8681,38.9682,38.8681,38.9682,15900.0
2014-10-08 14:10:00,50.62,50.75,50.62,50.71,25500.0,38.9759,39.076,38.9759,39.0452,25500.0
2014-10-08 14:15:00,50.69,50.73,50.64,50.69,14800.0,39.0298,39.0606,38.9913,39.0298,14800.0
2014-10-08 14:20:00,50.71,50.9,50.71,50.88,27700.0,39.0452,39.1915,39.0452,39.1761,27700.0
2014-10-08 14:25:00,50.87,51.02,50.84,51.0,48600.0,39.1684,39.2839,39.1453,39.2685,48600.0
2014-10-08 14:30:00,51.01,51.16,51.0,51.15,34300.0,39.2762,39.3917,39.2685,39.384,34300.0
2014-10-08 14:35:00,51.14,51.18,51.02,51.02,24400.0,39.3763,39.4071,39.2839,39.2839,24400.0
2014-10-08 14:40:00,51.01,51.01,50.89,50.92,30900.0,39.2762,39.2762,39.1838,39.2069,30900.0
2014-10-08 14:45:00,50.9,50.95,50.81,50.84,25900.0,39.1915,39.23,39.1222,39.1453,25900.0
2014-10-08 14:50:00,50.84,50.87,50.82,50.85,16100.0,39.1453,39.1684,39.1299,39.153,16100.0
2014-10-08 14:55:00,50.84,50.91,50.8,50.91,14900.0,39.1453,39.1992,39.1145,39.1992,14900.0
2014-10-08 15:00:00,50.92,51.08,50.92,51.06,17500.0,39.2069,39.3301,39.2069,39.3147,17500.0
2014-10-08 15:05:00,51.06,51.21,51.06,51.15,27800.0,39.3147,39.4302,39.3147,39.384,27800.0
2014-10-08 15:10:00,51.15,51.18,51.1,51.12,20100.0,39.384,39.4071,39.3455,39.3609,20100.0
2014-10-08 15:15:00,51.11,51.16,51.09,51.11,32400.0,39.3532,39.3917,39.3378,39.3532,32400.0
2014-10-08 15:20:00,51.11,51.25,51.09,51.22,41300.0,39.3532,39.461,39.3378,39.4379,41300.0
2014-10-08 15:25:00,51.22,51.31,51.22,51.28,23000.0,39.4379,39.5072,39.4379,39.4841,23000.0
2014-10-08 15:30:00,51.27,51.29,51.22,51.28,52400.0,39.4764,39.4918,39.4379,39.4841,52400.0
2014-10-08 15:35:00,51.28,51.34,51.28,51.31,34900.0,39.4841,39.5303,39.4841,39.5072,34900.0
2014-10-08 15:40:00,51.31,51.4,51.3,51.38,49200.0,39.5072,39.5764,39.4995,39.561,49200.0
2014-10-08 15:45:00,51.38,51.39,51.31,51.34,68000.0,39.561,39.5687,39.5072,39.5303,68000.0
2014-10-08 15:50:00,51.34,51.38,51.29,51.33,69400.0,39.5303,39.561,39.4918,39.5226,69400.0
2014-10-08 15:55:00,51.33,51.38,51.31,51.34,103200.0,39.5226,39.561,39.5072,39.5303,103200.0
2014-10-09 09:30:00,51.31,51.31,50.72,50.73,46400.0,39.5072,39.5072,39.0529,39.0606,46400.0
2014-10-09 09:35:00,50.76,51.02,50.62,50.98,13500.0,39.0837,39.2839,38.9759,39.2531,13500.0
2014-10-09 09:40:00,50.97,51.06,50.75,51.06,11200.0,39.2454,39.3147,39.076,39.3147,11200.0
2014-10-09 09:45:00,51.06,51.06,50.81,50.84,10300.0,39.3147,39.3147,39.1222,39.1453,10300.0
2014-10-09 09:50:00,50.82,50.87,50.74,50.86,7500.0,39.1299,39.1684,39.0683,39.1607,7500.0
2014-10-09 09:55:00,50.85,50.86,50.74,50.86,8200.0,39.153,39.1607,39.0683,39.1607,8200.0
2014-10-09 10:00:00,50.87,50.9,50.78,50.78,10600.0,39.1684,39.1915,39.0991,39.0991,10600.0
2014-10-09 10:05:00,50.77,50.77,50.64,50.66,8700.0,39.0914,39.0914,38.9913,39.0067,8700.0
2014-10-09 10:10:00,50.63,50.72,50.57,50.72,10100.0,38.9836,39.0529,38.9374,39.0529,10100.0
2014-10-09 10:15:00,50.74,50.85,50.71,50.78,12300.0,39.0683,39.153,39.0452,39.0991,12300.0
2014-10-09 10:20:00,50.78,50.8,50.66,50.68,13300.0,39.0991,39.1145,39.0067,39.0221,13300.0
2014-10-09 10:25:00,50.64,50.78,50.64,50.72,12300.0,38.9913,39.0991,38.9913,39.0529,12300.0
2014-10-09 10:30:00,50.71,50.71,50.45,50.45,18900.0,39.0452,39.0452,38.845,38.845,18900.0
2014-10-09 10:35:00,50.45,50.46,50.37,50.44,16300.0,38.845,38.8527,38.7834,38.8373,16300.0
2014-10-09 10:40:00,50.44,50.55,50.44,50.54,9400.0,38.8373,38.922,38.8373,38.9143,9400.0
2014-10-09 10:45:00,50.53,50.59,50.48,50.48,18700.0,38.9066,38.9528,38.8681,38.8681,18700.0
2014-10-09 10:50:00,50.47,50.47,50.37,50.4,22200.0,38.8604,38.8604,38.7834,38.8065,22200.0
2014-10-09 10:55:00,50.42,50.59,50.42,50.59,11700.0,38.8219,38.9528,38.8219,38.9528,11700.0
2014-10-09 11:00:00,50.59,50.59,50.37,50.4,10600.0,38.9528,38.9528,38.7834,38.8065,10600.0
2014-10-09 11:05:00,50.41,50.54,50.37,50.54,12800.0,38.8142,38.9143,38.7834,38.9143,12800.0
2014-10-09 11:10:00,50.54,50.63,50.43,50.53,21100.0,38.9143,38.9836,38.8296,38.9066,21100.0
2014-10-09 11:15:00,50.54,50.6,50.52,50.58,18200.0,38.9143,38.9605,38.8989,38.9451,18200.0
2014-10-09 11:20:00,50.58,50.61,50.49,50.5,13200.0,38.9451,38.9682,38.8758,38.8835,13200.0
2014-10-09 11:25:00,50.51,50.55,50.47,50.49,14700.0,38.8912,38.922,38.8604,38.8758,14700.0
2014-10-09 11:30:00,50.5,50.51,50.43,50.48,10600.0,38.8835,38.8912,38.8296,38.8681,10600.0
2014-10-09 11:35:00,50.48,50.54,50.34,50.34,16700.0,38.8681,38.9143,38.7603,38.7603,16700.0
2014-10-09 11:40:00,50.34,50.34,50.13,50.15,19700.0,38.7603,38.7603,38.5986,38.614,19700.0
2014-10-09 11:45:00,50.14,50.22,50.07,50.13,30200.0,38.6063,38.6679,38.5524,38.5986,30200.0
2014-10-09 11:50:00,50.15,50.2,50.09,50.13,19800.0,38.614,38.6525,38.5678,38.5986,19800.0
2014-10-09 11:55:00,50.13,50.13,50.0,50.06,25500.0,38.5986,38.5986,38.4985,38.5447,25500.0
2014-10-09 12:00:00,50.06,50.12,50.01,50.07,15800.0,38.5447,38.5909,38.5062,38.5524,15800.0
2014-10-09 12:05:00,50.08,50.09,49.99,50.0,14100.0,38.5601,38.5678,38.4908,38.4985,14100.0
2014-10-09 12:10:00,50.01,50.05,49.93,49.95,10800.0,38.5062,38.537,38.4446,38.46,10800.0
2014-10-09 12:15:00,49.93,49.98,49.8,49.88,25000.0,38.4446,38.4831,38.3445,38.4061,25000.0
2014-10-09 12:20:00,49.89,49.91,49.82,49.85,16500.0,38.4138,38.4292,38.3599,38.383,16500.0
2014-10-09 12:25:00,49.86,49.87,49.7,49.72,19800.0,38.3907,38.3984,38.2675,38.2829,19800.0
2014-10-09 12:30:00,49.72,49.72,49.61,49.7,33700.0,38.2829,38.2829,38.1982,38.2675,33700.0
2014-10-09 12:35:00,49.72,49.87,49.68,49.81,18900.0,38.2829,38.3984,38.2521,38.3522,18900.0
2014-10-09 12:40:00,49.81,49.89,49.76,49.89,16200.0,38.3522,38.4138,38.3137,38.4138,16200.0
2014-10-09 12:45:00,49.91,49.94,49.82,49.94,31000.0,38.4292,38.4523,38.3599,38.4523,31000.0
2014-10-09 12:50:00,49.96,50.1,49.95,50.06,18700.0,38.4677,38.5755,38.46,38.5447,18700.0
2014-10-09 12:55:00,50.06,50.06,49.91,49.99,22400.0,38.5447,38.5447,38.4292,38.4908,22400.0
2014-10-09 13:00:00,49.98,49.99,49.81,49.81,9300.0,38.4831,38.4908,38.3522,38.3522,9300.0
2014-10-09 13:05:00,49.82,49.84,49.76,49.76,14900.0,38.3599,38.3753,38.3137,38.3137,14900.0
2014-10-09 13:10:00,49.77,49.77,49.65,49.74,20400.0,38.3214,38.3214,38.229,38.2983,20400.0
2014-10-09 13:15:00,49.73,49.91,49.73,49.86,11000.0,38.2906,38.4292,38.2906,38.3907,11000.0
2014-10-09 13:20:00,49.87,50.02,49.86,49.99,17500.0,38.3984,38.5139,38.3907,38.4908,17500.0
2014-10-09 13:25:00,49.99,49.99,49.94,49.96,4900.0,38.4908,38.4908,38.4523,38.4677,4900.0
2014-10-09 13:30:00,49.95,50.11,49.94,50.11,11900.0,38.46,38.5832,38.4523,38.5832,11900.0
2014-10-09 13:35:00,50.1,50.25,50.1,50.24,15700.0,38.5755,38.691,38.5755,38.6833,15700.0
2014-10-09 13:40:00,50.25,50.25,50.1,50.13,10000.0,38.691,38.691,38.5755,38.5986,10000.0
2014-10-09 13:45:00,50.15,50.18,50.09,50.09,8500.0,38.614,38.6371,38.5678,38.5678,8500.0
2014-10-09 13:50:00,50.1,50.12,49.91,49.91,26100.0,38.5755,38.5909,38.4292,38.4292,26100.0
2014-10-09 13:55:00,49.92,50.02,49.91,50.0,10100.0,38.4369,38.5139,38.4292,38.4985,10100.0
2014-10-09 14:00:00,49.99,49.99,49.88,49.91,12600.0,38.4908,38.4908,38.4061,38.4292,12600.0
2014-10-09 14:05:00,49.92,49.94,49.88,49.93,16300.0,38.4369,38.4523,38.4061,38.4446,16300.0
2014-10-09 14:10:00,49.93,49.93,49.81,49.81,15000.0,38.4446,38.4446,38.3522,38.3522,15000.0
2014-10-09 14:15:00,49.82,49.87,49.73,49.75,18700.0,38.3599,38.3984,38.2906,38.306,18700.0
2014-10-09 14:20:00,49.75,49.77,49.67,49.68,8400.0,38.306,38.3214,38.2444,38.2521,8400.0
2014-10-09 14:25:00,49.69,49.76,49.67,49.69,14300.0,38.2598,38.3137,38.2444,38.2598,14300.0
2014-10-09 14:30:00,49.68,49.68,49.57,49.63,22100.0,38.2521,38.2521,38.1674,38.2136,22100.0
2014-10-09 14:35:00,49.63,49.84,49.63,49.81,15400.0,38.2136,38.3753,38.2136,38.3522,15400.0
2014-10-09 14:40:00,49.8,49.82,49.76,49.78,12800.0,38.3445,38.3599,38.3137,38.3291,12800.0
2014-10-09 14:45:00,49.79,49.82,49.69,49.73,16000.0,38.3368,38.3599,38.2598,38.2906,16000.0
2014-10-09 14:50:00,49.72,49.85,49.71,49.77,15600.0,38.2829,38.383,38.2752,38.3214,15600.0
2014-10-09 14:55:00,49.77,49.77,49.68,49.7,16800.0,38.3214,38.3214,38.2521,38.2675,16800.0
2014-10-09 15:00:00,49.68,49.72,49.6,49.69,24900.0,38.2521,38.2829,38.1905,38.2598,24900.0
2014-10-09 15:05:00,49.7,49.71,49.58,49.59,20700.0,38.2675,38.2752,38.1751,38.1828,20700.0
2014-10-09 15:10:00,49.6,49.71,49.59,49.68,28500.0,38.1905,38.2752,38.1828,38.2521,28500.0
2014-10-09 15:15:00,49.67,49.79,49.61,49.75,24300.0,38.2444,38.3368,38.1982,38.306,24300.0
2014-10-09 15:20:00,49.74,49.76,49.65,49.73,31700.0,38.2983,38.3137,38.229,38.2906,31700.0
2014-10-09 15:25:00,49.74,49.8,49.7,49.79,35800.0,38.2983,38.3445,38.2675,38.3368,35800.0
2014-10-09 15:30:00,49.78,49.88,49.76,49.86,39200.0,38.3291,38.4061,38.3137,38.3907,39200.0
2014-10-09 15:35:00,49.86,49.91,49.77,49.81,35300.0,38.3907,38.4292,38.3214,38.3522,35300.0
2014-10-09 15:40:00,49.8,49.82,49.68,49.7,61100.0,38.3445,38.3599,38.2521,38.2675,61100.0
2014-10-09 15:45:00,49.7,49.71,49.59,49.61,63000.0,38.2675,38.2752,38.1828,38.1982,63000.0
2014-10-09 15:50:00,49.62,49.71,49.59,49.68,63300.0,38.2059,38.2752,38.1828,38.2521,63300.0
2014-10-09 15:55:00,49.68,49.74,49.62,49.64,146700.0,38.2521,38.2983,38.2059,38.2213,146700.0
2014-10-10 09:30:00,49.39,49.55,49.06,49.08,57000.0,38.0288,38.152,37.7747,37.7901,57000.0
2014-10-10 09:35:00,49.09,49.73,49.09,49.73,25000.0,37.7978,38.2906,37.7978,38.2906,25000.0
2014-10-10 09:40:00,49.73,49.93,49.68,49.9,33400.0,38.2906,38.4446,38.2521,38.4215,33400.0
2014-10-10 09:45:00,49.9,49.97,49.76,49.78,22900.0,38.4215,38.4754,38.3137,38.3291,22900.0
2014-10-10 09:50:00,49.76,49.78,49.43,49.44,33000.0,38.3137,38.3291,38.0596,38.0673,33000.0
2014-10-10 09:55:00,49.44,49.71,49.42,49.63,15800.0,38.0673,38.2752,38.0519,38.2136,15800.0
2014-10-10 10:00:00,49.63,49.67,49.41,49.44,24000.0,38.2136,38.2444,38.0442,38.0673,24000.0
2014-10-10 10:05:00,49.43,49.43,49.2,49.23,19800.0,38.0596,38.0596,37.8825,37.9056,19800.0
2014-10-10 10:10:00,49.22,49.4,49.17,49.19,24500.0,37.8979,38.0365,37.8594,37.8748,24500.0
2014-10-10 10:15:00,49.19,49.35,49.19,49.27,20600.0,37.8748,37.998,37.8748,37.9364,20600.0
2014-10-10 10:20:00,49.28,49.3,49.1,49.1,14800.0,37.9441,37.9595,37.8055,37.8055,14800.0
2014-10-10 10:25:00,49.1,49.11,48.95,48.97,44700.0,37.8055,37.8132,37.69,37.7054,44700.0
2014-10-10 10:30:00,48.98,48.98,48.86,48.93,30300.0,37.7131,37.7131,37.6207,37.6746,30300.0
2014-10-10 10:35:00,48.93,49.14,48.9,49.02,31400.0,37.6746,37.8363,37.6515,37.7439,31400.0
2014-10-10 10:40:00,49.01,49.15,48.98,49.14,17300.0,37.7362,37.844,37.7131,37.8363,17300.0
2014-10-10 10:45:00,49.15,49.19,49.07,49.16,24500.0,37.844,37.8748,37.7824,37.8517,24500.0
2014-10-10 10:50:00,49.16,49.36,49.14,49.26,29200.0,37.8517,38.0057,37.8363,37.9287,29200.0
2014-10-10 10:55:00,49.26,49.37,49.21,49.22,22300.0,37.9287,38.0134,37.8902,37.8979,22300.0
2014-10-10 11:00:00,49.23,49.47,49.22,49.47,21000.0,37.9056,38.0904,37.8979,38.0904,21000.0
2014-10-10 11:05:00,49.46,49.53,49.41,49.46,21300.0,38.0827,38.1366,38.0442,38.0827,21300.0
2014-10-10 11:10:00,49.45,49.45,49.26,49.3,22000.0,38.075,38.075,37.9287,37.9595,22000.0
2014-10-10 11:15:00,49.29,49.29,49.05,49.13,21500.0,37.9518,37.9518,37.767,37.8286,21500.0
2014-10-10 11:20:00,49.14,49.27,49.14,49.21,29000.0,37.8363,37.9364,37.8363,37.8902,29000.0
2014-10-10 11:25:00,49.21,49.24,49.16,49.19,16700.0,37.8902,37.9133,37.8517,37.8748,16700.0
2014-10-10 11:30:00,49.18,49.23,49.15,49.17,17200.0,37.8671,37.9056,37.844,37.8594,17200.0
2014-10-10 11:35:00,49.17,49.33,49.17,49.31,21700.0,37.8594,37.9826,37.8594,37.9672,21700.0
2014-10-10 11:40:00,49.3,49.3,49.16,49.19,17100.0,37.9595,37.9595,37.8517,37.8748,17100.0
2014-10-10 11:45:00,49.19,49.48,49.17,49.48,25000.0,37.8748,38.0981,37.8594,38.0981,25000.0
2014-10-10 11:50:00,49.5,49.63,49.49,49.58,21800.0,38.1135,38.2136,38.1058,38.1751,21800.0
2014-10-10 11:55:00,49.57,49.58,49.5,49.52,14300.0,38.1674,38.1751,38.1135,38.1289,14300.0
2014-10-10 12:00:00,49.52,49.79,49.5,49.75,38000.0,38.1289,38.3368,38.1135,38.306,38000.0
2014-10-10 12:05:00,49.77,49.83,49.68,49.75,28200.0,38.3214,38.3676,38.2521,38.306,28200.0
2014-10-10 12:10:00,49.76,49.94,49.76,49.94,25500.0,38.3137,38.4523,38.3137,38.4523,25500.0
2014-10-10 12:15:00,49.94,49.95,49.72,49.75,19200.0,38.4523,38.46,38.2829,38.306,19200.0
2014-10-10 12:20:00,49.72,49.73,49.65,49.66,15900.0,38.2829,38.2906,38.229,38.2367,15900.0
2014-10-10 12:25:00,49.67,49.76,49.64,49.64,17700.0,38.2444,38.3137,38.2213,38.2213,17700.0
2014-10-10 12:30:00,49.67,49.96,49.66,49.87,29700.0,38.2444,38.4677,38.2367,38.3984,29700.0
2014-10-10 12:35:00,49.88,49.88,49.63,49.64,12200.0,38.4061,38.4061,38.2136,38.2213,12200.0
2014-10-10 12:40:00,49.64,49.73,49.64,49.72,11200.0,38.2213,38.2906,38.2213,38.2829,11200.0
2014-10-10 12:45:00,49.71,49.73,49.59,49.62,12700.0,38.2752,38.2906,38.1828,38.2059,12700.0
2014-10-10 12:50:00,49.65,49.7,49.51,49.58,18800.0,38.229,38.2675,38.1212,38.1751,18800.0
2014-10-10 12:55:00,49.56,49.62,49.51,49.55,9700.0,38.1597,38.2059,38.1212,38.152,9700.0
2014-10-10 13:00:00,49.56,49.64,49.5,49.5,11000.0,38.1597,38.2213,38.1135,38.1135,11000.0
2014-10-10 13:05:00,49.51,49.57,49.49,49.5,12900.0,38.1212,38.1674,38.1058,38.1135,12900.0
2014-10-10 13:10:00,49.51,49.53,49.4,49.4,13200.0,38.1212,38.1366,38.0365,38.0365,13200.0
2014-10-10 13:15:00,49.39,49.39,49.25,49.25,11800.0,38.0288,38.0288,37.921,37.921,11800.0
2014-10-10 13:20:00,49.25,49.31,49.22,49.3,16500.0,37.921,37.9672,37.8979,37.9595,16500.0
2014-10-10 13:25:00,49.28,49.31,49.18,49.23,16600.0,37.9441,37.9672,37.8671,37.9056,16600.0
2014-10-10 13:30:00,49.24,49.34,49.23,49.26,11200.0,37.9133,37.9903,37.9056,37.9287,11200.0
2014-10-10 13:35:00,49.28,49.49,49.27,49.46,20900.0,37.9441,38.1058,37.9364,38.0827,20900.0
2014-10-10 13:40:00,49.45,49.47,49.41,49.45,11400.0,38.075,38.0904,38.0442,38.075,11400.0
2014-10-10 13:45:00,49.43,49.43,49.25,49.32,14200.0,38.0596,38.0596,37.921,37.9749,14200.0
2014-10-10 13:50:00,49.32,49.38,49.31,49.32,16500.0,37.9749,38.0211,37.9672,37.9749,16500.0
2014-10-10 13:55:00,49.32,49.4,49.28,49.31,12600.0,37.9749,38.0365,37.9441,37.9672,12600.0
2014-10-10 14:00:00,49.31,49.42,49.31,49.37,15000.0,37.9672,38.0519,37.9672,38.0134,15000.0
2014-10-10 14:05:00,49.35,49.36,49.25,49.27,15100.0,37.998,38.0057,37.921,37.9364,15100.0
2014-10-10 14:10:00,49.26,49.26,49.14,49.15,11300.0,37.9287,37.9287,37.8363,37.844,11300.0
2014-10-10 14:15:00,49.15,49.22,49.1,49.12,19000.0,37.844,37.8979,37.8055,37.8209,19000.0
2014-10-10 14:20:00,49.13,49.17,49.1,49.17,18000.0,37.8286,37.8594,37.8055,37.8594,18000.0
2014-10-10 14:25:00,49.18,49.2,49.12,49.16,18600.0,37.8671,37.8825,37.8209,37.8517,18600.0
2014-10-10 14:30:00,49.16,49.2,49.06,49.07,19700.0,37.8517,37.8825,37.7747,37.7824,19700.0
2014-10-10 14:35:00,49.07,49.07,48.99,49.01,27500.0,37.7824,37.7824,37.7208,37.7362,27500.0
2014-10-10 14:40:00,49.0,49.08,48.95,49.08,20100.0,37.7285,37.7901,37.69,37.7901,20100.0
2014-10-10 14:45:00,49.08,49.11,49.02,49.04,29600.0,37.7901,37.8132,37.7439,37.7593,29600.0
2014-10-10 14:50:00,49.04,49.1,49.03,49.07,21100.0,37.7593,37.8055,37.7516,37.7824,21100.0
2014-10-10 14:55:00,49.07,49.14,49.05,49.07,22800.0,37.7824,37.8363,37.767,37.7824,22800.0
2014-10-10 15:00:00,49.07,49.11,49.0,49.01,22300.0,37.7824,37.8132,37.7285,37.7362,22300.0
2014-10-10 15:05:00,49.01,49.06,48.92,48.95,47400.0,37.7362,37.7747,37.6669,37.69,47400.0
2014-10-10 15:10:00,48.97,49.11,48.96,49.04,28000.0,37.7054,37.8132,37.6977,37.7593,28000.0
2014-10-10 15:15:00,49.03,49.03,48.89,48.94,23900.0,37.7516,37.7516,37.6438,37.6823,23900.0
2014-10-10 15:20:00,48.94,48.99,48.91,48.98,29000.0,37.6823,37.7208,37.6592,37.7131,29000.0
2014-10-10 15:25:00,48.97,48.98,48.87,48.94,33300.0,37.7054,37.7131,37.6284,37.6823,33300.0
2014-10-10 15:30:00,48.95,48.97,48.8,48.82,69400.0,37.69,37.7054,37.5745,37.5899,69400.0
2014-10-10 15:35:00,48.82,48.91,48.8,48.91,54400.0,37.5899,37.6592,37.5745,37.6592,54400.0
2014-10-10 15:40:00,48.91,48.91,48.83,48.88,37000.0,37.6592,37.6592,37.5976,37.6361,37000.0
2014-10-10 15:45:00,48.88,48.88,48.72,48.78,90300.0,37.6361,37.6361,37.5129,37.5591,90300.0
2014-10-10 15:50:00,48.77,48.78,48.73,48.73,65800.0,37.5514,37.5591,37.5206,37.5206,65800.0
2014-10-10 15:55:00,48.73,48.74,48.69,48.69,102900.0,37.5206,37.5283,37.4898,37.4898,102900.0
2014-10-13 09:30:00,49.07,49.74,49.06,49.57,66600.0,37.7824,38.2983,37.7747,38.1674,66600.0
2014-10-13 09:35:00,49.54,49.6,49.31,49.43,39000.0,38.1443,38.1905,37.9672,38.0596,39000.0
2014-10-13 09:40:00,49.42,49.46,49.0,49.07,36100.0,38.0519,38.0827,37.7285,37.7824,36100.0
2014-10-13 09:45:00,49.07,49.07,48.75,48.76,43100.0,37.7824,37.7824,37.536,37.5437,43100.0
2014-10-13 09:50:00,48.77,48.79,48.46,48.65,47000.0,37.5514,37.5668,37.3127,37.459,47000.0
2014-10-13 09:55:00,48.64,48.87,48.61,48.81,20100.0,37.4513,37.6284,37.4282,37.5822,20100.0
2014-10-13 10:00:00,48.85,48.99,48.82,48.96,38200.0,37.613,37.7208,37.5899,37.6977,38200.0
2014-10-13 10:05:00,48.95,48.98,48.86,48.93,19700.0,37.69,37.7131,37.6207,37.6746,19700.0
2014-10-13 10:10:00,48.91,49.04,48.88,48.98,19100.0,37.6592,37.7593,37.6361,37.7131,19100.0
2014-10-13 10:15:00,48.98,48.98,48.76,48.8,26400.0,37.7131,37.7131,37.5437,37.5745,26400.0
2014-10-13 10:20:00,48.81,48.91,48.78,48.89,19600.0,37.5822,37.6592,37.5591,37.6438,19600.0
2014-10-13 10:25:00,48.89,48.89,48.63,48.67,14300.0,37.6438,37.6438,37.4436,37.4744,14300.0
2014-10-13 10:30:00,48.63,48.79,48.6,48.67,20500.0,37.4436,37.5668,37.4205,37.4744,20500.0
2014-10-13 10:35:00,48.68,48.76,48.6,48.74,26100.0,37.4821,37.5437,37.4205,37.5283,26100.0
2014-10-13 10:40:00,48.72,48.72,48.59,48.61,23100.0,37.5129,37.5129,37.4128,37.4282,23100.0
2014-10-13 10:45:00,48.62,48.77,48.57,48.57,45500.0,37.4359,37.5514,37.3974,37.3974,45500.0
2014-10-13 10:50:00,48.6,48.83,48.6,48.83,65000.0,37.4205,37.5976,37.4205,37.5976,65000.0
2014-10-13 10:55:00,48.82,48.9,48.7,48.79,19500.0,37.5899,37.6515,37.4975,37.5668,19500.0
2014-10-13 11:00:00,48.77,48.94,48.71,48.9,52700.0,37.5514,37.6823,37.5052,37.6515,52700.0
2014-10-13 11:05:00,48.9,48.98,48.85,48.97,18800.0,37.6515,37.7131,37.613,37.7054,18800.0
2014-10-13 11:10:00,48.97,49.05,48.92,49.0,42900.0,37.7054,37.767,37.6669,37.7285,42900.0
2014-10-13 11:15:00,49.0,49.04,48.82,48.82,42300.0,37.7285,37.7593,37.5899,37.5899,42300.0
2014-10-13 11:20:00,48.78,48.93,48.76,48.93,22400.0,37.5591,37.6746,37.5437,37.6746,22400.0
2014-10-13 11:25:00,48.92,48.97,48.78,48.8,21900.0,37.6669,37.7054,37.5591,37.5745,21900.0
2014-10-13 11:30:00,48.81,48.98,48.81,48.91,30400.0,37.5822,37.7131,37.5822,37.6592,30400.0
2014-10-13 11:35:00,48.9,48.94,48.81,48.85,17000.0,37.6515,37.6823,37.5822,37.613,17000.0
2014-10-13 11:40:00,48.85,49.04,48.85,48.98,22400.0,37.613,37.7593,37.613,37.7131,22400.0
2014-10-13 11:45:00,49.01,49.12,49.01,49.08,20000.0,37.7362,37.8209,37.7362,37.7901,20000.0
2014-10-13 11:50:00,49.08,49.14,49.0,49.0,12000.0,37.7901,37.8363,37.7285,37.7285,12000.0
2014-10-13 11:55:00,49.01,49.03,48.97,48.99,20500.0,37.7362,37.7516,37.7054,37.7208,20500.0
2014-10-13 12:00:00,48.99,49.08,48.9,48.97,19300.0,37.7208,37.7901,37.6515,37.7054,19300.0
2014-10-13 12:05:00,48.97,48.98,48.87,48.89,11000.0,37.7054,37.7131,37.6284,37.6438,11000.0
2014-10-13 12:10:00,48.89,48.98,48.87,48.95,14500.0,37.6438,37.7131,37.6284,37.69,14500.0
2014-10-13 12:15:00,48.95,49.1,48.91,49.1,30000.0,37.69,37.8055,37.6592,37.8055,30000.0
2014-10-13 12:20:00,49.11,49.28,49.08,49.27,53700.0,37.8132,37.9441,37.7901,37.9364,53700.0
2014-10-13 12:25:00,49.28,49.38,49.24,49.37,41200.0,37.9441,38.0211,37.9133,38.0134,41200.0
2014-10-13 12:30:00,49.37,49.42,49.27,49.34,19500.0,38.0134,38.0519,37.9364,37.9903,19500.0
2014-10-13 12:35:00,49.36,49.38,49.32,49.36,31800.0,38.0057,38.0211,37.9749,38.0057,31800.0
2014-10-13 12:40:00,49.37,49.41,49.28,49.35,18100.0,38.0134,38.0442,37.9441,37.998,18100.0
2014-10-13 12:45:00,49.34,49.35,49.23,49.23,8500.0,37.9903,37.998,37.9056,37.9056,8500.0
2014-10-13 12:50:00,49.23,49.32,49.2,49.29,18200.0,37.9056,37.9749,37.8825,37.9518,18200.0
2014-10-13 12:55:00,49.29,49.32,49.24,49.31,10100.0,37.9518,37.9749,37.9133,37.9672,10100.0
2014-10-13 13:00:00,49.33,49.36,49.28,49.3,9000.0,37.9826,38.0057,37.9441,37.9595,9000.0
2014-10-13 13:05:00,49.31,49.36,49.28,49.34,11400.0,37.9672,38.0057,37.9441,37.9903,11400.0
2014-10-13 13:10:00,49.34,49.35,49.22,49.27,17100.0,37.9903,37.998,37.8979,37.9364,17100.0
2014-10-13 13:15:00,49.27,49.28,49.19,49.28,19400.0,37.9364,37.9441,37.8748,37.9441,19400.0
2014-10-13 13:20:00,49.27,49.32,49.24,49.29,22100.0,37.9364,37.9749,37.9133,37.9518,22100.0
2014-10-13 13:25:00,49.3,49.37,49.28,49.36,16500.0,37.9595,38.0134,37.9441,38.0057,16500.0
2014-10-13 13:30:00,49.35,49.35,49.26,49.3,11600.0,37.998,37.998,37.9287,37.9595,11600.0
2014-10-13 13:35:00,49.31,49.46,49.31,49.42,16700.0,37.9672,38.0827,37.9672,38.0519,16700.0
2014-10-13 13:40:00,49.42,49.42,49.33,49.34,22900.0,38.0519,38.0519,37.9826,37.9903,22900.0
2014-10-13 13:45:00,49.33,49.37,49.23,49.26,15500.0,37.9826,38.0134,37.9056,37.9287,15500.0
2014-10-13 13:50:00,49.26,49.36,49.22,49.35,22400.0,37.9287,38.0057,37.8979,37.998,22400.0
2014-10-13 13:55:00,49.34,49.4,49.27,49.4,31400.0,37.9903,38.0365,37.9364,38.0365,31400.0
2014-10-13 14:00:00,49.4,49.41,49.31,49.39,21400.0,38.0365,38.0442,37.9672,38.0288,21400.0
2014-10-13 14:05:00,49.39,49.46,49.38,49.46,14500.0,38.0288,38.0827,38.0211,38.0827,14500.0
2014-10-13 14:10:00,49.45,49.47,49.34,49.36,13700.0,38.075,38.0904,37.9903,38.0057,13700.0
2014-10-13 14:15:00,49.36,49.37,49.28,49.29,19700.0,38.0057,38.0134,37.9441,37.9518,19700.0
2014-10-13 14:20:00,49.28,49.37,49.28,49.37,14100.0,37.9441,38.0134,37.9441,38.0134,14100.0
2014-10-13 14:25:00,49.36,49.4,49.32,49.39,12700.0,38.0057,38.0365,37.9749,38.0288,12700.0
2014-10-13 14:30:00,49.39,49.4,49.33,49.37,30300.0,38.0288,38.0365,37.9826,38.0134,30300.0
2014-10-13 14:35:00,49.38,49.38,49.34,49.38,18000.0,38.0211,38.0211,37.9903,38.0211,18000.0
2014-10-13 14:40:00,49.37,49.38,49.25,49.31,11800.0,38.0134,38.0211,37.921,37.9672,11800.0
2014-10-13 14:45:00,49.3,49.31,49.23,49.24,22900.0,37.9595,37.9672,37.9056,37.9133,22900.0
2014-10-13 14:50:00,49.24,49.31,49.2,49.2,34300.0,37.9133,37.9672,37.8825,37.8825,34300.0
2014-10-13 14:55:00,49.2,49.2,49.12,49.14,34700.0,37.8825,37.8825,37.8209,37.8363,34700.0
2014-10-13 15:00:00,49.14,49.19,49.13,49.13,37900.0,37.8363,37.8748,37.8286,37.8286,37900.0
2014-10-13 15:05:00,49.13,49.17,49.1,49.1,33200.0,37.8286,37.8594,37.8055,37.8055,33200.0
2014-10-13 15:10:00,49.1,49.1,49.0,49.02,38000.0,37.8055,37.8055,37.7285,37.7439,38000.0
2014-10-13 15:15:00,49.02,49.03,48.85,48.86,26100.0,37.7439,37.7516,37.613,37.6207,26100.0
2014-10-13 15:20:00,48.87,48.91,48.78,48.81,33200.0,37.6284,37.6592,37.5591,37.5822,33200.0
2014-10-13 15:25:00,48.82,48.86,48.8,48.82,26900.0,37.5899,37.6207,37.5745,37.5899,26900.0
2014-10-13 15:30:00,48.82,48.82,48.48,48.65,112400.0,37.5899,37.5899,37.3281,37.459,112400.0
2014-10-13 15:35:00,48.65,48.67,48.5,48.51,53500.0,37.459,37.4744,37.3435,37.3512,53500.0
2014-10-13 15:40:00,48.51,48.58,48.4,48.44,76500.0,37.3512,37.4051,37.2665,37.2973,76500.0
2014-10-13 15:45:00,48.43,48.44,48.27,48.32,119600.0,37.2896,37.2973,37.1664,37.2049,119600.0
2014-10-13 15:50:00,48.32,48.36,48.16,48.22,160800.0,37.2049,37.2357,37.0817,37.1279,160800.0
2014-10-13 15:55:00,48.22,48.24,48.18,48.22,156700.0,37.1279,37.1433,37.0971,37.1279,156700.0
2014-10-14 09:30:00,48.72,48.88,48.67,48.88,55000.0,37.5129,37.6361,37.4744,37.6361,55000.0
2014-10-14 09:35:00,48.89,48.91,48.72,48.82,17400.0,37.6438,37.6592,37.5129,37.5899,17400.0
2014-10-14 09:40:00,48.81,49.03,48.8,48.92,20000.0,37.5822,37.7516,37.5745,37.6669,20000.0
2014-10-14 09:45:00,48.92,49.02,48.85,48.89,32900.0,37.6669,37.7439,37.613,37.6438,32900.0
2014-10-14 09:50:00,48.9,48.9,48.65,48.67,19000.0,37.6515,37.6515,37.459,37.4744,19000.0
2014-10-14 09:55:00,48.62,48.69,48.46,48.57,14200.0,37.4359,37.4898,37.3127,37.3974,14200.0
2014-10-14 10:00:00,48.56,48.84,48.52,48.83,30400.0,37.3897,37.6053,37.3589,37.5976,30400.0
2014-10-14 10:05:00,48.82,48.86,48.53,48.71,26800.0,37.5899,37.6207,37.3666,37.5052,26800.0
2014-10-14 10:10:00,48.72,48.74,48.61,48.65,10700.0,37.5129,37.5283,37.4282,37.459,10700.0
2014-10-14 10:15:00,48.65,48.65,48.45,48.46,13000.0,37.459,37.459,37.305,37.3127,13000.0
2014-10-14 10:20:00,48.47,48.66,48.47,48.54,9500.0,37.3204,37.4667,37.3204,37.3743,9500.0
2014-10-14 10:25:00,48.52,48.67,48.52,48.63,14900.0,37.3589,37.4744,37.3589,37.4436,14900.0
2014-10-14 10:30:00,48.66,48.73,48.58,48.72,18200.0,37.4667,37.5206,37.4051,37.5129,18200.0
2014-10-14 10:35:00,48.71,48.92,48.71,48.9,21800.0,37.5052,37.6669,37.5052,37.6515,21800.0
2014-10-14 10:40:00,48.92,48.99,48.75,48.85,15700.0,37.6669,37.7208,37.536,37.613,15700.0
2014-10-14 10:45:00,48.85,49.01,48.83,48.98,18400.0,37.613,37.7362,37.5976,37.7131,18400.0
2014-10-14 10:50:00,49.0,49.23,49.0,49.19,29800.0,37.7285,37.9056,37.7285,37.8748,29800.0
2014-10-14 10:55:00,49.18,49.23,48.94,48.99,24300.0,37.8671,37.9056,37.6823,37.7208,24300.0
2014-10-14 11:00:00,49.0,49.11,48.91,48.92,12800.0,37.7285,37.8132,37.6592,37.6669,12800.0
2014-10-14 11:05:00,48.9,49.0,48.89,48.93,11000.0,37.6515,37.7285,37.6438,37.6746,11000.0
2014-10-14 11:10:00,48.93,49.03,48.93,48.98,20500.0,37.6746,37.7516,37.6746,37.7131,20500.0
2014-10-14 11:15:00,48.97,49.11,48.97,49.06,14900.0,37.7054,37.8132,37.7054,37.7747,14900.0
2014-10-14 11:20:00,49.07,49.09,48.97,49.02,11000.0,37.7824,37.7978,37.7054,37.7439,11000.0
2014-10-14 11:25:00,49.04,49.16,49.01,49.12,19100.0,37.7593,37.8517,37.7362,37.8209,19100.0
2014-10-14 11:30:00,49.13,49.16,49.03,49.1,11400.0,37.8286,37.8517,37.7516,37.8055,11400.0
2014-10-14 11:35:00,49.11,49.27,49.11,49.24,20000.0,37.8132,37.9364,37.8132,37.9133,20000.0
2014-10-14 11:40:00,49.24,49.55,49.23,49.55,24900.0,37.9133,38.152,37.9056,38.152,24900.0
2014-10-14 11:45:00,49.54,49.63,49.42,49.45,46600.0,38.1443,38.2136,38.0519,38.075,46600.0
2014-10-14 11:50:00,49.45,49.47,49.37,49.46,7800.0,38.075,38.0904,38.0134,38.0827,7800.0
2014-10-14 11:55:00,49.48,49.55,49.41,49.45,10600.0,38.0981,38.152,38.0442,38.075,10600.0
2014-10-14 12:00:00,49.47,49.5,49.38,49.46,12300.0,38.0904,38.1135,38.0211,38.0827,12300.0
2014-10-14 12:05:00,49.45,49.55,49.44,49.55,18400.0,38.075,38.152,38.0673,38.152,18400.0
2014-10-14 12:10:00,49.55,49.68,49.55,49.67,29200.0,38.152,38.2521,38.152,38.2444,29200.0
2014-10-14 12:15:00,49.66,49.73,49.53,49.57,31400.0,38.2367,38.2906,38.1366,38.1674,31400.0
2014-10-14 12:20:00,49.58,49.64,49.48,49.49,20600.0,38.1751,38.2213,38.0981,38.1058,20600.0
2014-10-14 12:25:00,49.47,49.47,49.33,49.35,32300.0,38.0904,38.0904,37.9826,37.998,32300.0
2014-10-14 12:30:00,49.34,49.37,49.2,49.31,14300.0,37.9903,38.0134,37.8825,37.9672,14300.0
2014-10-14 12:35:00,49.29,49.29,49.12,49.12,28900.0,37.9518,37.9518,37.8209,37.8209,28900.0
2014-10-14 12:40:00,49.13,49.18,49.0,49.17,61500.0,37.8286,37.8671,37.7285,37.8594,61500.0
2014-10-14 12:45:00,49.21,49.32,49.18,49.32,10800.0,37.8902,37.9749,37.8671,37.9749,10800.0
2014-10-14 12:50:00,49.35,49.35,49.25,49.31,10500.0,37.998,37.998,37.921,37.9672,10500.0
2014-10-14 12:55:00,49.3,49.39,49.29,49.3,29900.0,37.9595,38.0288,37.9518,37.9595,29900.0
2014-10-14 13:00:00,49.31,49.48,49.31,49.45,10300.0,37.9672,38.0981,37.9672,38.075,10300.0
2014-10-14 13:05:00,49.48,49.58,49.48,49.51,10000.0,38.0981,38.1751,38.0981,38.1212,10000.0
2014-10-14 13:10:00,49.49,49.66,49.48,49.66,12500.0,38.1058,38.2367,38.0981,38.2367,12500.0
2014-10-14 13:15:00,49.65,49.68,49.56,49.57,12400.0,38.229,38.2521,38.1597,38.1674,12400.0
2014-10-14 13:20:00,49.57,49.57,49.23,49.28,13100.0,38.1674,38.1674,37.9056,37.9441,13100.0
2014-10-14 13:25:00,49.29,49.4,49.25,49.37,13300.0,37.9518,38.0365,37.921,38.0134,13300.0
2014-10-14 13:30:00,49.35,49.44,49.34,49.42,11300.0,37.998,38.0673,37.9903,38.0519,11300.0
2014-10-14 13:35:00,49.42,49.42,49.26,49.28,10400.0,38.0519,38.0519,37.9287,37.9441,10400.0
2014-10-14 13:40:00,49.3,49.32,49.24,49.25,16000.0,37.9595,37.9749,37.9133,37.921,16000.0
2014-10-14 13:45:00,49.25,49.31,49.17,49.25,20900.0,37.921,37.9672,37.8594,37.921,20900.0
2014-10-14 13:50:00,49.24,49.29,49.18,49.25,14800.0,37.9133,37.9518,37.8671,37.921,14800.0
2014-10-14 13:55:00,49.26,49.33,49.22,49.33,20500.0,37.9287,37.9826,37.8979,37.9826,20500.0
2014-10-14 14:00:00,49.33,49.37,49.28,49.3,39800.0,37.9826,38.0134,37.9441,37.9595,39800.0
2014-10-14 14:05:00,49.29,49.3,49.16,49.2,14800.0,37.9518,37.9595,37.8517,37.8825,14800.0
2014-10-14 14:10:00,49.19,49.33,49.18,49.3,14700.0,37.8748,37.9826,37.8671,37.9595,14700.0
2014-10-14 14:15:00,49.31,49.31,49.18,49.26,15000.0,37.9672,37.9672,37.8671,37.9287,15000.0
2014-10-14 14:20:00,49.28,49.36,49.21,49.21,52800.0,37.9441,38.0057,37.8902,37.8902,52800.0
2014-10-14 14:25:00,49.21,49.22,49.16,49.2,11200.0,37.8902,37.8979,37.8517,37.8825,11200.0
2014-10-14 14:30:00,49.22,49.24,49.12,49.15,50700.0,37.8979,37.9133,37.8209,37.844,50700.0
2014-10-14 14:35:00,49.15,49.25,49.13,49.24,28500.0,37.844,37.921,37.8286,37.9133,28500.0
2014-10-14 14:40:00,49.24,49.36,49.23,49.36,17100.0,37.9133,38.0057,37.9056,38.0057,17100.0
2014-10-14 14:45:00,49.36,49.38,49.27,49.3,18400.0,38.0057,38.0211,37.9364,37.9595,18400.0
2014-10-14 14:50:00,49.31,49.32,49.14,49.18,23300.0,37.9672,37.9749,37.8363,37.8671,23300.0
2014-10-14 14:55:00,49.19,49.24,49.13,49.19,16200.0,37.8748,37.9133,37.8286,37.8748,16200.0
2014-10-14 15:00:00,49.18,49.27,49.11,49.15,26600.0,37.8671,37.9364,37.8132,37.844,26600.0
2014-10-14 15:05:00,49.14,49.14,48.97,49.03,22200.0,37.8363,37.8363,37.7054,37.7516,22200.0
2014-10-14 15:10:00,49.04,49.13,49.0,49.05,27600.0,37.7593,37.8286,37.7285,37.767,27600.0
2014-10-14 15:15:00,49.04,49.07,48.96,48.96,24000.0,37.7593,37.7824,37.6977,37.6977,24000.0
2014-10-14 15:20:00,48.95,48.95,48.78,48.87,29300.0,37.69,37.69,37.5591,37.6284,29300.0
2014-10-14 15:25:00,48.88,49.03,48.87,49.02,24000.0,37.6361,37.7516,37.6284,37.7439,24000.0
2014-10-14 15:30:00,49.03,49.03,48.86,48.9,27600.0,37.7516,37.7516,37.6207,37.6515,27600.0
2014-10-14 15:35:00,48.89,49.15,48.88,49.15,38300.0,37.6438,37.844,37.6361,37.844,38300.0
2014-10-14 15:40:00,49.15,49.21,48.99,49.01,48300.0,37.844,37.8902,37.7208,37.7362,48300.0
2014-10-14 15:45:00,49.0,49.09,48.97,49.03,90600.0,37.7285,37.7978,37.7054,37.7516,90600.0
2014-10-14 15:50:00,49.03,49.09,48.99,48.99,102300.0,37.7516,37.7978,37.7208,37.7208,102300.0
2014-10-14 15:55:00,48.98,49.06,48.96,49.03,154200.0,37.7131,37.7747,37.6977,37.7516,154200.0
2014-10-15 09:30:00,48.22,48.26,47.88,47.93,25300.0,37.1279,37.1587,36.8662,36.9047,25300.0
2014-10-15 09:35:00,47.91,48.05,47.72,47.86,71300.0,36.8893,36.9971,36.743,36.8508,71300.0
2014-10-15 09:40:00,47.85,47.89,47.43,47.68,69100.0,36.8431,36.8739,36.5197,36.7122,69100.0
2014-10-15 09:45:00,47.66,48.32,47.66,48.3,31200.0,36.6968,37.2049,36.6968,37.1895,31200.0
2014-10-15 09:50:00,48.27,48.46,48.17,48.34,23000.0,37.1664,37.3127,37.0894,37.2203,23000.0
2014-10-15 09:55:00,48.37,48.49,48.18,48.46,17000.0,37.2434,37.3358,37.0971,37.3127,17000.0
2014-10-15 10:00:00,48.45,48.7,48.45,48.55,32500.0,37.305,37.4975,37.305,37.382,32500.0
2014-10-15 10:05:00,48.56,48.75,48.46,48.7,33700.0,37.3897,37.536,37.3127,37.4975,33700.0
2014-10-15 10:10:00,48.68,48.99,48.65,48.88,19700.0,37.4821,37.7208,37.459,37.6361,19700.0
2014-10-15 10:15:00,48.88,48.88,48.6,48.66,21900.0,37.6361,37.6361,37.4205,37.4667,21900.0
2014-10-15 10:20:00,48.69,48.75,48.52,48.68,12300.0,37.4898,37.536,37.3589,37.4821,12300.0
2014-10-15 10:25:00,48.69,48.71,48.54,48.62,9300.0,37.4898,37.5052,37.3743,37.4359,9300.0
2014-10-15 10:30:00,48.6,48.6,48.37,48.43,9900.0,37.4205,37.4205,37.2434,37.2896,9900.0
2014-10-15 10:35:00,48.4,48.49,48.37,48.44,6800.0,37.2665,37.3358,37.2434,37.2973,6800.0
2014-10-15 10:40:00,48.46,48.49,48.18,48.19,18800.0,37.3127,37.3358,37.0971,37.1048,18800.0
2014-10-15 10:45:00,48.19,48.25,48.07,48.17,16300.0,37.1048,37.151,37.0124,37.0894,16300.0
2014-10-15 10:50:00,48.18,48.42,48.13,48.32,17000.0,37.0971,37.2819,37.0586,37.2049,17000.0
2014-10-15 10:55:00,48.33,48.39,48.24,48.32,13500.0,37.2126,37.2588,37.1433,37.2049,13500.0
2014-10-15 11:00:00,48.33,48.36,48.12,48.28,23500.0,37.2126,37.2357,37.0509,37.1741,23500.0
2014-10-15 11:05:00,48.31,48.59,48.31,48.58,13700.0,37.1972,37.4128,37.1972,37.4051,13700.0
2014-10-15 11:10:00,48.59,48.61,48.4,48.44,14400.0,37.4128,37.4282,37.2665,37.2973,14400.0
2014-10-15 11:15:00,48.45,48.45,48.31,48.45,14900.0,37.305,37.305,37.1972,37.305,14900.0
2014-10-15 11:20:00,48.46,48.46,48.19,48.3,19500.0,37.3127,37.3127,37.1048,37.1895,19500.0
2014-10-15 11:25:00,48.31,48.38,48.15,48.16,15000.0,37.1972,37.2511,37.074,37.0817,15000.0
2014-10-15 11:30:00,48.17,48.29,47.96,48.01,33200.0,37.0894,37.1818,36.9278,36.9663,33200.0
2014-10-15 11:35:00,48.08,48.18,48.08,48.12,14400.0,37.0201,37.0971,37.0201,37.0509,14400.0
2014-10-15 11:40:00,48.11,48.14,48.02,48.04,11400.0,37.0432,37.0663,36.974,36.9894,11400.0
2014-10-15 11:45:00,48.02,48.05,47.88,47.95,20100.0,36.974,36.9971,36.8662,36.9201,20100.0
2014-10-15 11:50:00,47.93,48.03,47.88,47.99,20200.0,36.9047,36.9817,36.8662,36.9509,20200.0
2014-10-15 11:55:00,48.0,48.1,48.0,48.1,21700.0,36.9586,37.0355,36.9586,37.0355,21700.0
2014-10-15 12:00:00,48.08,48.14,47.99,48.13,19500.0,37.0201,37.0663,36.9509,37.0586,19500.0
2014-10-15 12:05:00,48.12,48.14,48.02,48.05,14500.0,37.0509,37.0663,36.974,36.9971,14500.0
2014-10-15 12:10:00,48.04,48.08,47.9,47.95,22700.0,36.9894,37.0201,36.8816,36.9201,22700.0
2014-10-15 12:15:00,47.96,47.99,47.85,47.92,27400.0,36.9278,36.9509,36.8431,36.897,27400.0
2014-10-15 12:20:00,47.92,48.11,47.91,48.05,16700.0,36.897,37.0432,36.8893,36.9971,16700.0
2014-10-15 12:25:00,48.06,48.09,47.98,48.07,7300.0,37.0047,37.0278,36.9432,37.0124,7300.0
2014-10-15 12:30:00,48.06,48.08,47.98,47.98,9800.0,37.0047,37.0201,36.9432,36.9432,9800.0
2014-10-15 12:35:00,47.99,48.0,47.9,47.98,13900.0,36.9509,36.9586,36.8816,36.9432,13900.0
2014-10-15 12:40:00,47.96,47.96,47.7,47.78,21700.0,36.9278,36.9278,36.7276,36.7892,21700.0
2014-10-15 12:45:00,47.78,47.92,47.77,47.8,13200.0,36.7892,36.897,36.7815,36.8046,13200.0
2014-10-15 12:50:00,47.8,47.8,47.66,47.79,25100.0,36.8046,36.8046,36.6968,36.7969,25100.0
2014-10-15 12:55:00,47.83,47.84,47.68,47.78,30100.0,36.8277,36.8354,36.7122,36.7892,30100.0
2014-10-15 13:00:00,47.77,47.82,47.75,47.77,21800.0,36.7815,36.82,36.7661,36.7815,21800.0
2014-10-15 13:05:00,47.77,47.85,47.72,47.81,35300.0,36.7815,36.8431,36.743,36.8123,35300.0
2014-10-15 13:10:00,47.83,47.83,47.63,47.64,13600.0,36.8277,36.8277,36.6737,36.6814,13600.0
2014-10-15 13:15:00,47.64,47.67,47.54,47.57,17500.0,36.6814,36.7045,36.6044,36.6275,17500.0
2014-10-15 13:20:00,47.56,47.56,47.34,47.45,33800.0,36.6198,36.6198,36.4504,36.5351,33800.0
2014-10-15 13:25:00,47.47,47.47,47.27,47.4,14200.0,36.5505,36.5505,36.3965,36.4966,14200.0
2014-10-15 13:30:00,47.41,47.57,47.39,47.57,16300.0,36.5043,36.6275,36.4889,36.6275,16300.0
2014-10-15 13:35:00,47.55,47.55,47.27,47.43,42800.0,36.6121,36.6121,36.3965,36.5197,42800.0
2014-10-15 13:40:00,47.42,47.55,47.39,47.46,18000.0,36.512,36.6121,36.4889,36.5428,18000.0
2014-10-15 13:45:00,47.45,47.69,47.43,47.69,19800.0,36.5351,36.7199,36.5197,36.7199,19800.0
2014-10-15 13:50:00,47.69,47.8,47.59,47.77,28100.0,36.7199,36.8046,36.6429,36.7815,28100.0
2014-10-15 13:55:00,47.76,47.79,47.69,47.71,68400.0,36.7738,36.7969,36.7199,36.7353,68400.0
2014-10-15 14:00:00,47.71,47.77,47.64,47.67,65900.0,36.7353,36.7815,36.6814,36.7045,65900.0
2014-10-15 14:05:00,47.67,47.92,47.67,47.85,30400.0,36.7045,36.897,36.7045,36.8431,30400.0
2014-10-15 14:10:00,47.87,48.04,47.85,48.01,30300.0,36.8585,36.9894,36.8431,36.9663,30300.0
2014-10-15 14:15:00,48.0,48.21,48.0,48.14,42000.0,36.9586,37.1202,36.9586,37.0663,42000.0
2014-10-15 14:20:00,48.13,48.19,48.03,48.07,27600.0,37.0586,37.1048,36.9817,37.0124,27600.0
2014-10-15 14:25:00,48.08,48.13,47.99,48.03,33500.0,37.0201,37.0586,36.9509,36.9817,33500.0
2014-10-15 14:30:00,48.03,48.18,47.95,48.18,25400.0,36.9817,37.0971,36.9201,37.0971,25400.0
2014-10-15 14:35:00,48.18,48.47,48.18,48.47,44100.0,37.0971,37.3204,37.0971,37.3204,44100.0
2014-10-15 14:40:00,48.47,48.53,48.38,48.45,74600.0,37.3204,37.3666,37.2511,37.305,74600.0
2014-10-15 14:45:00,48.46,48.51,48.27,48.36,24000.0,37.3127,37.3512,37.1664,37.2357,24000.0
2014-10-15 14:50:00,48.37,48.55,48.37,48.47,28500.0,37.2434,37.382,37.2434,37.3204,28500.0
2014-10-15 14:55:00,48.47,48.5,48.37,48.5,29900.0,37.3204,37.3435,37.2434,37.3435,29900.0
2014-10-15 15:00:00,48.52,48.53,48.42,48.44,24400.0,37.3589,37.3666,37.2819,37.2973,24400.0
2014-10-15 15:05:00,48.43,48.59,48.36,48.53,49900.0,37.2896,37.4128,37.2357,37.3666,49900.0
2014-10-15 15:10:00,48.5,48.7,48.48,48.65,63800.0,37.3435,37.4975,37.3281,37.459,63800.0
2014-10-15 15:15:00,48.64,48.64,48.41,48.49,74400.0,37.4513,37.4513,37.2742,37.3358,74400.0
2014-10-15 15:20:00,48.49,48.61,48.48,48.59,52500.0,37.3358,37.4282,37.3281,37.4128,52500.0
2014-10-15 15:25:00,48.6,48.95,48.6,48.94,53300.0,37.4205,37.69,37.4205,37.6823,53300.0
2014-10-15 15:30:00,48.94,49.01,48.8,48.91,63500.0,37.6823,37.7362,37.5745,37.6592,63500.0
2014-10-15 15:35:00,48.92,49.2,48.81,49.2,109300.0,37.6669,37.8825,37.5822,37.8825,109300.0
2014-10-15 15:40:00,49.2,49.32,49.07,49.27,71300.0,37.8825,37.9749,37.7824,37.9364,71300.0
2014-10-15 15:45:00,49.26,49.27,48.99,49.02,78300.0,37.9287,37.9364,37.7208,37.7439,78300.0
2014-10-15 15:50:00,49.02,49.18,48.96,49.16,84100.0,37.7439,37.8671,37.6977,37.8517,84100.0
2014-10-15 15:55:00,49.15,49.17,49.06,49.07,148100.0,37.844,37.8594,37.7747,37.7824,148100.0
2014-10-16 09:30:00,47.91,48.29,47.91,48.27,12300.0,36.8893,37.1818,36.8893,37.1664,12300.0
2014-10-16 09:35:00,48.29,48.79,48.21,48.69,86000.0,37.1818,37.5668,37.1202,37.4898,86000.0
2014-10-16 09:40:00,48.68,48.86,48.58,48.77,33400.0,37.4821,37.6207,37.4051,37.5514,33400.0
2014-10-16 09:45:00,48.75,48.94,48.66,48.94,21700.0,37.536,37.6823,37.4667,37.6823,21700.0
2014-10-16 09:50:00,48.98,49.0,48.79,48.92,34300.0,37.7131,37.7285,37.5668,37.6669,34300.0
2014-10-16 09:55:00,48.92,48.97,48.8,48.94,21600.0,37.6669,37.7054,37.5745,37.6823,21600.0
2014-10-16 10:00:00,48.92,48.98,48.71,48.84,16000.0,37.6669,37.7131,37.5052,37.6053,16000.0
2014-10-16 10:05:00,48.84,48.91,48.65,48.83,14200.0,37.6053,37.6592,37.459,37.5976,14200.0
2014-10-16 10:10:00,48.78,48.78,48.48,48.48,16500.0,37.5591,37.5591,37.3281,37.3281,16500.0
2014-10-16 10:15:00,48.49,48.53,48.27,48.53,25100.0,37.3358,37.3666,37.1664,37.3666,25100.0
2014-10-16 10:20:00,48.52,49.23,48.48,48.94,39700.0,37.3589,37.9056,37.3281,37.6823,39700.0
2014-10-16 10:25:00,48.97,48.97,48.68,48.8,22500.0,37.7054,37.7054,37.4821,37.5745,22500.0
2014-10-16 10:30:00,48.81,49.18,48.79,49.08,18500.0,37.5822,37.8671,37.5668,37.7901,18500.0
2014-10-16 10:35:00,49.05,49.14,48.99,49.03,12500.0,37.767,37.8363,37.7208,37.7516,12500.0
2014-10-16 10:40:00,49.03,49.18,48.91,49.18,23900.0,37.7516,37.8671,37.6592,37.8671,23900.0
2014-10-16 10:45:00,49.17,49.44,49.17,49.33,22600.0,37.8594,38.0673,37.8594,37.9826,22600.0
2014-10-16 10:50:00,49.39,49.63,49.39,49.44,19500.0,38.0288,38.2136,38.0288,38.0673,19500.0
2014-10-16 10:55:00,49.42,49.54,49.24,49.27,27000.0,38.0519,38.1443,37.9133,37.9364,27000.0
2014-10-16 11:00:00,49.26,49.32,49.12,49.16,30600.0,37.9287,37.9749,37.8209,37.8517,30600.0
2014-10-16 11:05:00,49.15,49.35,49.13,49.34,23300.0,37.844,37.998,37.8286,37.9903,23300.0
2014-10-16 11:10:00,49.34,49.44,49.26,49.3,22300.0,37.9903,38.0673,37.9287,37.9595,22300.0
2014-10-16 11:15:00,49.29,49.52,49.29,49.44,11900.0,37.9518,38.1289,37.9518,38.0673,11900.0
2014-10-16 11:20:00,49.42,49.6,49.41,49.59,13600.0,38.0519,38.1905,38.0442,38.1828,13600.0
2014-10-16 11:25:00,49.6,49.69,49.53,49.67,17500.0,38.1905,38.2598,38.1366,38.2444,17500.0
2014-10-16 11:30:00,49.63,49.76,49.59,49.64,42700.0,38.2136,38.3137,38.1828,38.2213,42700.0
2014-10-16 11:35:00,49.63,49.63,49.38,49.43,19400.0,38.2136,38.2136,38.0211,38.0596,19400.0
2014-10-16 11:40:00,49.44,49.56,49.42,49.48,14400.0,38.0673,38.1597,38.0519,38.0981,14400.0
2014-10-16 11:45:00,49.47,49.56,49.36,49.4,16500.0,38.0904,38.1597,38.0057,38.0365,16500.0
2014-10-16 11:50:00,49.38,49.51,49.22,49.27,11500.0,38.0211,38.1212,37.8979,37.9364,11500.0
2014-10-16 11:55:00,49.23,49.31,49.18,49.25,8900.0,37.9056,37.9672,37.8671,37.921,8900.0
2014-10-16 12:00:00,49.25,49.3,49.18,49.25,18200.0,37.921,37.9595,37.8671,37.921,18200.0
2014-10-16 12:05:00,49.26,49.39,49.26,49.32,13100.0,37.9287,38.0288,37.9287,37.9749,13100.0
2014-10-16 12:10:00,49.33,49.45,49.22,49.43,13900.0,37.9826,38.075,37.8979,38.0596,13900.0
2014-10-16 12:15:00,49.41,49.47,49.29,49.45,11100.0,38.0442,38.0904,37.9518,38.075,11100.0
2014-10-16 12:20:00,49.47,49.54,49.45,49.51,11100.0,38.0904,38.1443,38.075,38.1212,11100.0
2014-10-16 12:25:00,49.48,49.5,49.34,49.44,22600.0,38.0981,38.1135,37.9903,38.0673,22600.0
2014-10-16 12:30:00,49.43,49.52,49.39,49.52,12500.0,38.0596,38.1289,38.0288,38.1289,12500.0
2014-10-16 12:35:00,49.52,49.56,49.41,49.5,20700.0,38.1289,38.1597,38.0442,38.1135,20700.0
2014-10-16 12:40:00,49.52,49.61,49.5,49.59,9300.0,38.1289,38.1982,38.1135,38.1828,9300.0
2014-10-16 12:45:00,49.6,49.67,49.49,49.56,18200.0,38.1905,38.2444,38.1058,38.1597,18200.0
2014-10-16 12:50:00,49.58,49.66,49.58,49.62,9800.0,38.1751,38.2367,38.1751,38.2059,9800.0
2014-10-16 12:55:00,49.62,49.79,49.62,49.77,14800.0,38.2059,38.3368,38.2059,38.3214,14800.0
2014-10-16 13:00:00,49.76,49.87,49.73,49.76,23500.0,38.3137,38.3984,38.2906,38.3137,23500.0
2014-10-16 13:05:00,49.75,49.86,49.65,49.83,15400.0,38.306,38.3907,38.229,38.3676,15400.0
2014-10-16 13:10:00,49.81,49.86,49.71,49.82,11600.0,38.3522,38.3907,38.2752,38.3599,11600.0
2014-10-16 13:15:00,49.81,49.91,49.75,49.87,15000.0,38.3522,38.4292,38.306,38.3984,15000.0
2014-10-16 13:20:00,49.86,49.93,49.77,49.9,17300.0,38.3907,38.4446,38.3214,38.4215,17300.0
2014-10-16 13:25:00,49.88,49.98,49.79,49.82,27700.0,38.4061,38.4831,38.3368,38.3599,27700.0
2014-10-16 13:30:00,49.82,49.89,49.78,49.84,13400.0,38.3599,38.4138,38.3291,38.3753,13400.0
2014-10-16 13:35:00,49.86,49.99,49.83,49.95,17300.0,38.3907,38.4908,38.3676,38.46,17300.0
2014-10-16 13:40:00,49.92,50.0,49.89,49.97,9500.0,38.4369,38.4985,38.4138,38.4754,9500.0
2014-10-16 13:45:00,49.97,50.02,49.82,49.86,14200.0,38.4754,38.5139,38.3599,38.3907,14200.0
2014-10-16 13:50:00,49.85,49.85,49.63,49.75,17800.0,38.383,38.383,38.2136,38.306,17800.0
2014-10-16 13:55:00,49.74,49.77,49.58,49.61,17500.0,38.2983,38.3214,38.1751,38.1982,17500.0
2014-10-16 14:00:00,49.61,49.67,49.53,49.67,13900.0,38.1982,38.2444,38.1366,38.2444,13900.0
2014-10-16 14:05:00,49.66,49.78,49.65,49.78,16700.0,38.2367,38.3291,38.229,38.3291,16700.0
2014-10-16 14:10:00,49.79,49.79,49.58,49.58,14000.0,38.3368,38.3368,38.1751,38.1751,14000.0
2014-10-16 14:15:00,49.58,49.64,49.53,49.6,19100.0,38.1751,38.2213,38.1366,38.1905,19100.0
2014-10-16 14:20:00,49.56,49.6,49.45,49.49,18400.0,38.1597,38.1905,38.075,38.1058,18400.0
2014-10-16 14:25:00,49.48,49.62,49.48,49.6,16500.0,38.0981,38.2059,38.0981,38.1905,16500.0
2014-10-16 14:30:00,49.59,49.73,49.57,49.65,13800.0,38.1828,38.2906,38.1674,38.229,13800.0
2014-10-16 14:35:00,49.66,49.69,49.58,49.66,11200.0,38.2367,38.2598,38.1751,38.2367,11200.0
2014-10-16 14:40:00,49.64,49.64,49.56,49.57,14100.0,38.2213,38.2213,38.1597,38.1674,14100.0
2014-10-16 14:45:00,49.55,49.6,49.34,49.36,21800.0,38.152,38.1905,37.9903,38.0057,21800.0
2014-10-16 14:50:00,49.34,49.48,49.34,49.43,22900.0,37.9903,38.0981,37.9903,38.0596,22900.0
2014-10-16 14:55:00,49.49,49.55,49.45,49.47,18500.0,38.1058,38.152,38.075,38.0904,18500.0
2014-10-16 15:00:00,49.46,49.56,49.31,49.32,19500.0,38.0827,38.1597,37.9672,37.9749,19500.0
2014-10-16 15:05:00,49.34,49.47,49.3,49.45,20400.0,37.9903,38.0904,37.9595,38.075,20400.0
2014-10-16 15:10:00,49.44,49.61,49.43,49.61,31600.0,38.0673,38.1982,38.0596,38.1982,31600.0
2014-10-16 15:15:00,49.63,49.7,49.52,49.52,22400.0,38.2136,38.2675,38.1289,38.1289,22400.0
2014-10-16 15:20:00,49.53,49.64,49.48,49.61,27100.0,38.1366,38.2213,38.0981,38.1982,27100.0
2014-10-16 15:25:00,49.6,49.65,49.53,49.65,29300.0,38.1905,38.229,38.1366,38.229,29300.0
2014-10-16 15:30:00,49.65,49.68,49.53,49.63,30500.0,38.229,38.2521,38.1366,38.2136,30500.0
2014-10-16 15:35:00,49.64,49.67,49.41,49.43,37400.0,38.2213,38.2444,38.0442,38.0596,37400.0
2014-10-16 15:40:00,49.45,49.59,49.45,49.58,28800.0,38.075,38.1828,38.075,38.1751,28800.0
2014-10-16 15:45:00,49.58,49.67,49.56,49.58,42300.0,38.1751,38.2444,38.1597,38.1751,42300.0
2014-10-16 15:50:00,49.58,49.73,49.58,49.64,50100.0,38.1751,38.2906,38.1751,38.2213,50100.0
2014-10-16 15:55:00,49.64,49.64,49.51,49.53,104300.0,38.2213,38.2213,38.1212,38.1366,104300.0
2014-10-17 09:30:00,49.97,50.06,49.91,50.0,135500.0,38.4754,38.5447,38.4292,38.4985,135500.0
2014-10-17 09:35:00,49.98,50.01,49.68,49.87,29600.0,38.4831,38.5062,38.2521,38.3984,29600.0
2014-10-17 09:40:00,49.87,49.9,49.67,49.87,18900.0,38.3984,38.4215,38.2444,38.3984,18900.0
2014-10-17 09:45:00,49.89,50.15,49.86,50.09,29600.0,38.4138,38.614,38.3907,38.5678,29600.0
2014-10-17 09:50:00,50.09,50.25,50.07,50.25,28600.0,38.5678,38.691,38.5524,38.691,28600.0
2014-10-17 09:55:00,50.25,50.45,50.21,50.37,54700.0,38.691,38.845,38.6602,38.7834,54700.0
2014-10-17 10:00:00,50.38,50.43,50.28,50.4,26000.0,38.7911,38.8296,38.7141,38.8065,26000.0
2014-10-17 10:05:00,50.43,50.43,50.24,50.28,11600.0,38.8296,38.8296,38.6833,38.7141,11600.0
2014-10-17 10:10:00,50.29,50.45,50.25,50.38,18300.0,38.7218,38.845,38.691,38.7911,18300.0
2014-10-17 10:15:00,50.37,50.51,50.34,50.49,18500.0,38.7834,38.8912,38.7603,38.8758,18500.0
2014-10-17 10:20:00,50.47,50.53,50.43,50.45,19500.0,38.8604,38.9066,38.8296,38.845,19500.0
2014-10-17 10:25:00,50.45,50.65,50.35,50.65,17900.0,38.845,38.999,38.768,38.999,17900.0
2014-10-17 10:30:00,50.67,50.69,50.56,50.6,18700.0,39.0144,39.0298,38.9297,38.9605,18700.0
2014-10-17 10:35:00,50.59,50.59,50.37,50.37,22400.0,38.9528,38.9528,38.7834,38.7834,22400.0
2014-10-17 10:40:00,50.4,50.44,50.3,50.3,8100.0,38.8065,38.8373,38.7295,38.7295,8100.0
2014-10-17 10:45:00,50.33,50.39,50.18,50.18,11900.0,38.7526,38.7988,38.6371,38.6371,11900.0
2014-10-17 10:50:00,50.18,50.32,50.18,50.25,8300.0,38.6371,38.7449,38.6371,38.691,8300.0
2014-10-17 10:55:00,50.24,50.27,50.23,50.26,8300.0,38.6833,38.7064,38.6756,38.6987,8300.0
2014-10-17 11:00:00,50.28,50.3,50.23,50.28,13500.0,38.7141,38.7295,38.6756,38.7141,13500.0
2014-10-17 11:05:00,50.28,50.34,50.24,50.32,11600.0,38.7141,38.7603,38.6833,38.7449,11600.0
2014-10-17 11:10:00,50.29,50.41,50.27,50.32,17400.0,38.7218,38.8142,38.7064,38.7449,17400.0
2014-10-17 11:15:00,50.3,50.39,50.29,50.36,10000.0,38.7295,38.7988,38.7218,38.7757,10000.0
2014-10-17 11:20:00,50.38,50.42,50.27,50.31,10900.0,38.7911,38.8219,38.7064,38.7372,10900.0
2014-10-17 11:25:00,50.3,50.34,50.22,50.27,6500.0,38.7295,38.7603,38.6679,38.7064,6500.0
2014-10-17 11:30:00,50.29,50.33,50.23,50.33,9900.0,38.7218,38.7526,38.6756,38.7526,9900.0
2014-10-17 11:35:00,50.34,50.41,50.3,50.36,21400.0,38.7603,38.8142,38.7295,38.7757,21400.0
2014-10-17 11:40:00,50.36,50.38,50.28,50.35,7300.0,38.7757,38.7911,38.7141,38.768,7300.0
2014-10-17 11:45:00,50.35,50.45,50.34,50.37,10000.0,38.768,38.845,38.7603,38.7834,10000.0
2014-10-17 11:50:00,50.37,50.39,50.32,50.32,7800.0,38.7834,38.7988,38.7449,38.7449,7800.0
2014-10-17 11:55:00,50.33,50.33,50.11,50.12,17000.0,38.7526,38.7526,38.5832,38.5909,17000.0
2014-10-17 12:00:00,50.12,50.32,50.12,50.3,15200.0,38.5909,38.7449,38.5909,38.7295,15200.0
2014-10-17 12:05:00,50.3,50.39,50.3,50.34,17200.0,38.7295,38.7988,38.7295,38.7603,17200.0
2014-10-17 12:10:00,50.32,50.32,50.21,50.25,9100.0,38.7449,38.7449,38.6602,38.691,9100.0
2014-10-17 12:15:00,50.25,50.26,50.14,50.21,13800.0,38.691,38.6987,38.6063,38.6602,13800.0
2014-10-17 12:20:00,50.21,50.25,50.17,50.21,11400.0,38.6602,38.691,38.6294,38.6602,11400.0
2014-10-17 12:25:00,50.21,50.32,50.2,50.28,9900.0,38.6602,38.7449,38.6525,38.7141,9900.0
2014-10-17 12:30:00,50.29,50.34,50.27,50.27,12600.0,38.7218,38.7603,38.7064,38.7064,12600.0
2014-10-17 12:35:00,50.3,50.36,50.26,50.3,14000.0,38.7295,38.7757,38.6987,38.7295,14000.0
2014-10-17 12:40:00,50.29,50.29,50.19,50.23,16100.0,38.7218,38.7218,38.6448,38.6756,16100.0
2014-10-17 12:45:00,50.24,50.33,50.23,50.27,28900.0,38.6833,38.7526,38.6756,38.7064,28900.0
2014-10-17 12:50:00,50.27,50.27,50.16,50.22,12600.0,38.7064,38.7064,38.6217,38.6679,12600.0
2014-10-17 12:55:00,50.23,50.35,50.21,50.32,12100.0,38.6756,38.768,38.6602,38.7449,12100.0
2014-10-17 13:00:00,50.33,50.41,50.32,50.32,12700.0,38.7526,38.8142,38.7449,38.7449,12700.0
2014-10-17 13:05:00,50.3,50.34,50.22,50.22,8400.0,38.7295,38.7603,38.6679,38.6679,8400.0
2014-10-17 13:10:00,50.21,50.24,50.11,50.17,10800.0,38.6602,38.6833,38.5832,38.6294,10800.0
2014-10-17 13:15:00,50.17,50.23,50.12,50.21,6100.0,38.6294,38.6756,38.5909,38.6602,6100.0
2014-10-17 13:20:00,50.22,50.22,50.14,50.16,12400.0,38.6679,38.6679,38.6063,38.6217,12400.0
2014-10-17 13:25:00,50.16,50.19,50.08,50.13,16200.0,38.6217,38.6448,38.5601,38.5986,16200.0
2014-10-17 13:30:00,50.11,50.15,50.06,50.14,14600.0,38.5832,38.614,38.5447,38.6063,14600.0
2014-10-17 13:35:00,50.09,50.28,50.08,50.28,10100.0,38.5678,38.7141,38.5601,38.7141,10100.0
2014-10-17 13:40:00,50.27,50.36,50.26,50.35,8400.0,38.7064,38.7757,38.6987,38.768,8400.0
2014-10-17 13:45:00,50.33,50.34,50.2,50.21,9700.0,38.7526,38.7603,38.6525,38.6602,9700.0
2014-10-17 13:50:00,50.2,50.28,50.2,50.25,8800.0,38.6525,38.7141,38.6525,38.691,8800.0
2014-10-17 13:55:00,50.22,50.25,50.13,50.2,11600.0,38.6679,38.691,38.5986,38.6525,11600.0
2014-10-17 14:00:00,50.22,50.22,50.0,50.02,14000.0,38.6679,38.6679,38.4985,38.5139,14000.0
2014-10-17 14:05:00,50.03,50.06,49.87,49.94,12300.0,38.5216,38.5447,38.3984,38.4523,12300.0
2014-10-17 14:10:00,49.95,50.09,49.95,50.04,7000.0,38.46,38.5678,38.46,38.5293,7000.0
2014-10-17 14:15:00,50.06,50.1,49.95,49.98,11800.0,38.5447,38.5755,38.46,38.4831,11800.0
2014-10-17 14:20:00,50.0,50.09,49.97,50.09,10200.0,38.4985,38.5678,38.4754,38.5678,10200.0
2014-10-17 14:25:00,50.11,50.13,50.0,50.12,11900.0,38.5832,38.5986,38.4985,38.5909,11900.0
2014-10-17 14:30:00,50.14,50.29,50.1,50.2,14200.0,38.6063,38.7218,38.5755,38.6525,14200.0
2014-10-17 14:35:00,50.21,50.23,50.12,50.16,11200.0,38.6602,38.6756,38.5909,38.6217,11200.0
2014-10-17 14:40:00,50.18,50.27,50.15,50.24,10100.0,38.6371,38.7064,38.614,38.6833,10100.0
2014-10-17 14:45:00,50.23,50.24,50.13,50.13,18400.0,38.6756,38.6833,38.5986,38.5986,18400.0
2014-10-17 14:50:00,50.12,50.16,50.01,50.06,16000.0,38.5909,38.6217,38.5062,38.5447,16000.0
2014-10-17 14:55:00,50.06,50.09,49.99,50.09,21100.0,38.5447,38.5678,38.4908,38.5678,21100.0
2014-10-17 15:00:00,50.1,50.11,49.9,49.94,34800.0,38.5755,38.5832,38.4215,38.4523,34800.0
2014-10-17 15:05:00,49.91,50.0,49.89,49.95,28200.0,38.4292,38.4985,38.4138,38.46,28200.0
2014-10-17 15:10:00,49.96,50.18,49.95,50.18,28600.0,38.4677,38.6371,38.46,38.6371,28600.0
2014-10-17 15:15:00,50.2,50.21,50.08,50.09,17600.0,38.6525,38.6602,38.5601,38.5678,17600.0
2014-10-17 15:20:00,50.08,50.11,50.01,50.03,18900.0,38.5601,38.5832,38.5062,38.5216,18900.0
2014-10-17 15:25:00,50.04,50.09,50.0,50.05,17600.0,38.5293,38.5678,38.4985,38.537,17600.0
2014-10-17 15:30:00,50.05,50.14,50.04,50.06,25800.0,38.537,38.6063,38.5293,38.5447,25800.0
2014-10-17 15:35:00,50.05,50.06,49.98,50.03,46500.0,38.537,38.5447,38.4831,38.5216,46500.0
2014-10-17 15:40:00,50.03,50.09,49.99,50.08,45000.0,38.5216,38.5678,38.4908,38.5601,45000.0
2014-10-17 15:45:00,50.08,50.15,50.0,50.03,97000.0,38.5601,38.614,38.4985,38.5216,97000.0
2014-10-17 15:50:00,50.04,50.06,49.99,50.05,79600.0,38.5293,38.5447,38.4908,38.537,79600.0
2014-10-17 15:55:00,50.05,50.06,49.87,49.91,307200.0,38.537,38.5447,38.3984,38.4292,307200.0
2014-10-20 09:30:00,49.78,49.91,49.69,49.82,31300.0,38.3291,38.4292,38.2598,38.3599,31300.0
2014-10-20 09:35:00,49.87,50.0,49.75,50.0,16600.0,38.3984,38.4985,38.306,38.4985,16600.0
2014-10-20 09:40:00,49.96,50.16,49.89,50.11,9700.0,38.4677,38.6217,38.4138,38.5832,9700.0
2014-10-20 09:45:00,50.08,50.09,49.86,49.88,13000.0,38.5601,38.5678,38.3907,38.4061,13000.0
2014-10-20 09:50:00,49.85,49.91,49.77,49.9,20800.0,38.383,38.4292,38.3214,38.4215,20800.0
2014-10-20 09:55:00,49.88,50.17,49.88,50.1,14800.0,38.4061,38.6294,38.4061,38.5755,14800.0
2014-10-20 10:00:00,50.09,50.17,50.01,50.07,7800.0,38.5678,38.6294,38.5062,38.5524,7800.0
2014-10-20 10:05:00,50.1,50.14,50.0,50.03,8600.0,38.5755,38.6063,38.4985,38.5216,8600.0
2014-10-20 10:10:00,50.03,50.12,50.0,50.01,11000.0,38.5216,38.5909,38.4985,38.5062,11000.0
2014-10-20 10:15:00,50.01,50.09,49.94,50.0,17500.0,38.5062,38.5678,38.4523,38.4985,17500.0
2014-10-20 10:20:00,50.01,50.27,49.99,50.27,14300.0,38.5062,38.7064,38.4908,38.7064,14300.0
2014-10-20 10:25:00,50.27,50.27,50.16,50.16,7200.0,38.7064,38.7064,38.6217,38.6217,7200.0
2014-10-20 10:30:00,50.16,50.19,50.09,50.11,7900.0,38.6217,38.6448,38.5678,38.5832,7900.0
2014-10-20 10:35:00,50.12,50.18,50.06,50.1,5700.0,38.5909,38.6371,38.5447,38.5755,5700.0
2014-10-20 10:40:00,50.11,50.19,50.03,50.18,7200.0,38.5832,38.6448,38.5216,38.6371,7200.0
2014-10-20 10:45:00,50.16,50.2,50.09,50.14,14500.0,38.6217,38.6525,38.5678,38.6063,14500.0
2014-10-20 10:50:00,50.15,50.19,50.08,50.08,17400.0,38.614,38.6448,38.5601,38.5601,17400.0
2014-10-20 10:55:00,50.1,50.17,50.07,50.13,6300.0,38.5755,38.6294,38.5524,38.5986,6300.0
2014-10-20 11:00:00,50.14,50.17,50.02,50.09,21300.0,38.6063,38.6294,38.5139,38.5678,21300.0
2014-10-20 11:05:00,50.11,50.22,50.08,50.19,9600.0,38.5832,38.6679,38.5601,38.6448,9600.0
2014-10-20 11:10:00,50.21,50.25,50.07,50.22,7900.0,38.6602,38.691,38.5524,38.6679,7900.0
2014-10-20 11:15:00,50.22,50.27,50.18,50.27,11400.0,38.6679,38.7064,38.6371,38.7064,11400.0
2014-10-20 11:20:00,50.23,50.34,50.21,50.31,18100.0,38.6756,38.7603,38.6602,38.7372,18100.0
2014-10-20 11:25:00,50.31,50.31,50.24,50.25,3100.0,38.7372,38.7372,38.6833,38.691,3100.0
2014-10-20 11:30:00,50.25,50.28,50.16,50.28,14100.0,38.691,38.7141,38.6217,38.7141,14100.0
2014-10-20 11:35:00,50.27,50.34,50.24,50.27,14800.0,38.7064,38.7603,38.6833,38.7064,14800.0
2014-10-20 11:40:00,50.27,50.31,50.25,50.27,12700.0,38.7064,38.7372,38.691,38.7064,12700.0
2014-10-20 11:45:00,50.29,50.33,50.27,50.3,10100.0,38.7218,38.7526,38.7064,38.7295,10100.0
2014-10-20 11:50:00,50.3,50.32,50.28,50.3,8300.0,38.7295,38.7449,38.7141,38.7295,8300.0
2014-10-20 11:55:00,50.29,50.36,50.28,50.34,6200.0,38.7218,38.7757,38.7141,38.7603,6200.0
2014-10-20 12:00:00,50.33,50.38,50.3,50.35,7400.0,38.7526,38.7911,38.7295,38.768,7400.0
2014-10-20 12:05:00,50.34,50.34,50.24,50.28,6800.0,38.7603,38.7603,38.6833,38.7141,6800.0
2014-10-20 12:10:00,50.24,50.29,50.2,50.2,6200.0,38.6833,38.7218,38.6525,38.6525,6200.0
2014-10-20 12:15:00,50.2,50.26,50.2,50.26,10300.0,38.6525,38.6987,38.6525,38.6987,10300.0
2014-10-20 12:20:00,50.27,50.27,50.21,50.23,4500.0,38.7064,38.7064,38.6602,38.6756,4500.0
2014-10-20 12:25:00,50.22,50.22,50.17,50.2,7800.0,38.6679,38.6679,38.6294,38.6525,7800.0
2014-10-20 12:30:00,50.19,50.2,50.12,50.2,5500.0,38.6448,38.6525,38.5909,38.6525,5500.0
2014-10-20 12:35:00,50.19,50.22,50.13,50.14,3700.0,38.6448,38.6679,38.5986,38.6063,3700.0
2014-10-20 12:40:00,50.13,50.16,50.08,50.08,4700.0,38.5986,38.6217,38.5601,38.5601,4700.0
2014-10-20 12:45:00,50.1,50.11,50.04,50.09,8000.0,38.5755,38.5832,38.5293,38.5678,8000.0
2014-10-20 12:50:00,50.1,50.11,50.07,50.11,6200.0,38.5755,38.5832,38.5524,38.5832,6200.0
2014-10-20 12:55:00,50.09,50.09,49.97,50.0,10700.0,38.5678,38.5678,38.4754,38.4985,10700.0
2014-10-20 13:00:00,50.0,50.06,49.99,50.03,10200.0,38.4985,38.5447,38.4908,38.5216,10200.0
2014-10-20 13:05:00,50.02,50.04,49.99,50.04,3700.0,38.5139,38.5293,38.4908,38.5293,3700.0
2014-10-20 13:10:00,50.06,50.07,49.99,50.05,8400.0,38.5447,38.5524,38.4908,38.537,8400.0
2014-10-20 13:15:00,50.05,50.05,50.02,50.05,7700.0,38.537,38.537,38.5139,38.537,7700.0
2014-10-20 13:20:00,50.05,50.08,50.0,50.01,8600.0,38.537,38.5601,38.4985,38.5062,8600.0
2014-10-20 13:25:00,50.02,50.11,50.02,50.11,7200.0,38.5139,38.5832,38.5139,38.5832,7200.0
2014-10-20 13:30:00,50.1,50.12,50.09,50.12,10400.0,38.5755,38.5909,38.5678,38.5909,10400.0
2014-10-20 13:35:00,50.11,50.14,50.09,50.14,6400.0,38.5832,38.6063,38.5678,38.6063,6400.0
2014-10-20 13:40:00,50.13,50.14,50.09,50.09,7400.0,38.5986,38.6063,38.5678,38.5678,7400.0
2014-10-20 13:45:00,50.09,50.13,50.04,50.04,5800.0,38.5678,38.5986,38.5293,38.5293,5800.0
2014-10-20 13:50:00,50.04,50.11,50.03,50.08,6000.0,38.5293,38.5832,38.5216,38.5601,6000.0
2014-10-20 13:55:00,50.08,50.12,50.08,50.12,6000.0,38.5601,38.5909,38.5601,38.5909,6000.0
2014-10-20 14:00:00,50.13,50.22,50.13,50.18,7200.0,38.5986,38.6679,38.5986,38.6371,7200.0
2014-10-20 14:05:00,50.19,50.26,50.18,50.24,10300.0,38.6448,38.6987,38.6371,38.6833,10300.0
2014-10-20 14:10:00,50.24,50.35,50.23,50.34,4900.0,38.6833,38.768,38.6756,38.7603,4900.0
2014-10-20 14:15:00,50.34,50.35,50.29,50.32,7500.0,38.7603,38.768,38.7218,38.7449,7500.0
2014-10-20 14:20:00,50.32,50.38,50.3,50.32,15300.0,38.7449,38.7911,38.7295,38.7449,15300.0
2014-10-20 14:25:00,50.32,50.34,50.29,50.34,15000.0,38.7449,38.7603,38.7218,38.7603,15000.0
2014-10-20 14:30:00,50.33,50.38,50.33,50.36,10800.0,38.7526,38.7911,38.7526,38.7757,10800.0
2014-10-20 14:35:00,50.36,50.41,50.34,50.41,7800.0,38.7757,38.8142,38.7603,38.8142,7800.0
2014-10-20 14:40:00,50.4,50.46,50.38,50.44,12100.0,38.8065,38.8527,38.7911,38.8373,12100.0
2014-10-20 14:45:00,50.43,50.46,50.4,50.44,8100.0,38.8296,38.8527,38.8065,38.8373,8100.0
2014-10-20 14:50:00,50.44,50.45,50.41,50.45,10000.0,38.8373,38.845,38.8142,38.845,10000.0
2014-10-20 14:55:00,50.46,50.46,50.42,50.46,13200.0,38.8527,38.8527,38.8219,38.8527,13200.0
2014-10-20 15:00:00,50.46,50.51,50.46,50.47,10700.0,38.8527,38.8912,38.8527,38.8604,10700.0
2014-10-20 15:05:00,50.46,50.58,50.46,50.51,15600.0,38.8527,38.9451,38.8527,38.8912,15600.0
2014-10-20 15:10:00,50.52,50.54,50.48,50.49,8700.0,38.8989,38.9143,38.8681,38.8758,8700.0
2014-10-20 15:15:00,50.5,50.51,50.46,50.48,11400.0,38.8835,38.8912,38.8527,38.8681,11400.0
2014-10-20 15:20:00,50.47,50.47,50.41,50.46,12000.0,38.8604,38.8604,38.8142,38.8527,12000.0
2014-10-20 15:25:00,50.45,50.46,50.43,50.44,11500.0,38.845,38.8527,38.8296,38.8373,11500.0
2014-10-20 15:30:00,50.45,50.49,50.42,50.49,16900.0,38.845,38.8758,38.8219,38.8758,16900.0
2014-10-20 15:35:00,50.48,50.48,50.4,50.41,17500.0,38.8681,38.8681,38.8065,38.8142,17500.0
2014-10-20 15:40:00,50.42,50.49,50.41,50.49,40900.0,38.8219,38.8758,38.8142,38.8758,40900.0
2014-10-20 15:45:00,50.48,50.49,50.44,50.47,29200.0,38.8681,38.8758,38.8373,38.8604,29200.0
2014-10-20 15:50:00,50.46,50.5,50.45,50.5,32800.0,38.8527,38.8835,38.845,38.8835,32800.0
2014-10-20 15:55:00,50.49,50.52,50.48,50.48,66000.0,38.8758,38.8989,38.8681,38.8681,66000.0
2014-10-21 09:30:00,51.08,51.23,51.08,51.18,9500.0,39.3301,39.4456,39.3301,39.4071,9500.0
2014-10-21 09:35:00,51.11,51.33,50.92,51.3,72900.0,39.3532,39.5226,39.2069,39.4995,72900.0
2014-10-21 09:40:00,51.3,51.48,51.19,51.48,120900.0,39.4995,39.638,39.4148,39.638,120900.0
2014-10-21 09:45:00,51.48,51.87,51.48,51.8,153000.0,39.638,39.9383,39.638,39.8844,153000.0
2014-10-21 09:50:00,51.79,51.86,51.71,51.74,35400.0,39.8767,39.9306,39.8151,39.8382,35400.0
2014-10-21 09:55:00,51.74,51.8,51.64,51.68,25300.0,39.8382,39.8844,39.7612,39.792,25300.0
2014-10-21 10:00:00,51.64,51.71,51.61,51.66,19100.0,39.7612,39.8151,39.7381,39.7766,19100.0
2014-10-21 10:05:00,51.67,51.72,51.51,51.52,29600.0,39.7843,39.8228,39.6611,39.6688,29600.0
2014-10-21 10:10:00,51.52,51.55,51.48,51.48,15000.0,39.6688,39.6919,39.638,39.638,15000.0
2014-10-21 10:15:00,51.48,51.63,51.47,51.62,39500.0,39.638,39.7535,39.6303,39.7458,39500.0
2014-10-21 10:20:00,51.61,51.68,51.59,51.68,20200.0,39.7381,39.792,39.7227,39.792,20200.0
2014-10-21 10:25:00,51.69,51.69,51.57,51.57,20700.0,39.7997,39.7997,39.7073,39.7073,20700.0
2014-10-21 10:30:00,51.58,51.66,51.57,51.63,22300.0,39.715,39.7766,39.7073,39.7535,22300.0
2014-10-21 10:35:00,51.63,51.64,51.53,51.56,27300.0,39.7535,39.7612,39.6765,39.6996,27300.0
2014-10-21 10:40:00,51.56,51.59,51.53,51.59,20300.0,39.6996,39.7227,39.6765,39.7227,20300.0
2014-10-21 10:45:00,51.61,51.63,51.57,51.6,9700.0,39.7381,39.7535,39.7073,39.7304,9700.0
2014-10-21 10:50:00,51.6,51.6,51.56,51.58,16700.0,39.7304,39.7304,39.6996,39.715,16700.0
2014-10-21 10:55:00,51.58,51.69,51.58,51.66,26800.0,39.715,39.7997,39.715,39.7766,26800.0
2014-10-21 11:00:00,51.67,51.78,51.65,51.76,28000.0,39.7843,39.869,39.7689,39.8536,28000.0
2014-10-21 11:05:00,51.74,51.81,51.7,51.81,15500.0,39.8382,39.8921,39.8074,39.8921,15500.0
2014-10-21 11:10:00,51.8,51.8,51.65,51.67,19300.0,39.8844,39.8844,39.7689,39.7843,19300.0
2014-10-21 11:15:00,51.68,51.74,51.68,51.7,17100.0,39.792,39.8382,39.792,39.8074,17100.0
2014-10-21 11:20:00,51.71,51.89,51.69,51.86,133100.0,39.8151,39.9537,39.7997,39.9306,133100.0
2014-10-21 11:25:00,51.86,51.91,51.83,51.88,24900.0,39.9306,39.9691,39.9075,39.946,24900.0
2014-10-21 11:30:00,51.88,51.88,51.76,51.78,32500.0,39.946,39.946,39.8536,39.869,32500.0
2014-10-21 11:35:00,51.78,51.91,51.75,51.89,19100.0,39.869,39.9691,39.8459,39.9537,19100.0
2014-10-21 11:40:00,51.89,51.97,51.83,51.84,32600.0,39.9537,40.0153,39.9075,39.9152,32600.0
2014-10-21 11:45:00,51.84,51.86,51.76,51.76,30800.0,39.9152,39.9306,39.8536,39.8536,30800.0
2014-10-21 11:50:00,51.74,51.76,51.67,51.7,20900.0,39.8382,39.8536,39.7843,39.8074,20900.0
2014-10-21 11:55:00,51.71,51.72,51.63,51.65,16400.0,39.8151,39.8228,39.7535,39.7689,16400.0
2014-10-21 12:00:00,51.65,51.66,51.57,51.65,17700.0,39.7689,39.7766,39.7073,39.7689,17700.0
2014-10-21 12:05:00,51.65,51.73,51.61,51.71,15800.0,39.7689,39.8305,39.7381,39.8151,15800.0
2014-10-21 12:10:00,51.7,51.71,51.62,51.65,8700.0,39.8074,39.8151,39.7458,39.7689,8700.0
2014-10-21 12:15:00,51.64,51.68,51.59,51.63,7900.0,39.7612,39.792,39.7227,39.7535,7900.0
2014-10-21 12:20:00,51.65,51.68,51.6,51.63,10500.0,39.7689,39.792,39.7304,39.7535,10500.0
2014-10-21 12:25:00,51.63,51.66,51.57,51.6,17000.0,39.7535,39.7766,39.7073,39.7304,17000.0
2014-10-21 12:30:00,51.6,51.61,51.54,51.54,10100.0,39.7304,39.7381,39.6842,39.6842,10100.0
2014-10-21 12:35:00,51.54,51.56,51.49,51.5,13600.0,39.6842,39.6996,39.6457,39.6534,13600.0
2014-10-21 12:40:00,51.5,51.52,51.44,51.51,27800.0,39.6534,39.6688,39.6072,39.6611,27800.0
2014-10-21 12:45:00,51.52,51.52,51.41,51.42,28800.0,39.6688,39.6688,39.5841,39.5918,28800.0
2014-10-21 12:50:00,51.41,51.43,51.34,51.37,31400.0,39.5841,39.5995,39.5303,39.5534,31400.0
2014-10-21 12:55:00,51.35,51.39,51.31,51.34,23500.0,39.538,39.5687,39.5072,39.5303,23500.0
2014-10-21 13:00:00,51.33,51.4,51.3,51.39,10700.0,39.5226,39.5764,39.4995,39.5687,10700.0
2014-10-21 13:05:00,51.4,51.42,51.34,51.39,25100.0,39.5764,39.5918,39.5303,39.5687,25100.0
2014-10-21 13:10:00,51.39,51.44,51.34,51.36,28400.0,39.5687,39.6072,39.5303,39.5457,28400.0
2014-10-21 13:15:00,51.35,51.35,51.29,51.3,9300.0,39.538,39.538,39.4918,39.4995,9300.0
2014-10-21 13:20:00,51.31,51.33,51.25,51.25,9600.0,39.5072,39.5226,39.461,39.461,9600.0
2014-10-21 13:25:00,51.25,51.34,51.23,51.32,18300.0,39.461,39.5303,39.4456,39.5149,18300.0
2014-10-21 13:30:00,51.31,51.46,51.31,51.46,20200.0,39.5072,39.6226,39.5072,39.6226,20200.0
2014-10-21 13:35:00,51.45,51.47,51.33,51.43,37900.0,39.6149,39.6303,39.5226,39.5995,37900.0
2014-10-21 13:40:00,51.42,51.45,51.41,51.43,14900.0,39.5918,39.6149,39.5841,39.5995,14900.0
2014-10-21 13:45:00,51.43,51.43,51.37,51.41,13800.0,39.5995,39.5995,39.5534,39.5841,13800.0
2014-10-21 13:50:00,51.42,51.45,51.41,51.41,16300.0,39.5918,39.6149,39.5841,39.5841,16300.0
2014-10-21 13:55:00,51.42,51.46,51.41,51.46,15300.0,39.5918,39.6226,39.5841,39.6226,15300.0
2014-10-21 14:00:00,51.46,51.5,51.44,51.47,16000.0,39.6226,39.6534,39.6072,39.6303,16000.0
2014-10-21 14:05:00,51.47,51.52,51.47,51.52,22500.0,39.6303,39.6688,39.6303,39.6688,22500.0
2014-10-21 14:10:00,51.53,51.54,51.5,51.54,13100.0,39.6765,39.6842,39.6534,39.6842,13100.0
2014-10-21 14:15:00,51.54,51.61,51.51,51.59,14900.0,39.6842,39.7381,39.6611,39.7227,14900.0
2014-10-21 14:20:00,51.59,51.62,51.58,51.61,17300.0,39.7227,39.7458,39.715,39.7381,17300.0
2014-10-21 14:25:00,51.61,51.63,51.57,51.57,12000.0,39.7381,39.7535,39.7073,39.7073,12000.0
2014-10-21 14:30:00,51.57,51.65,51.57,51.63,20000.0,39.7073,39.7689,39.7073,39.7535,20000.0
2014-10-21 14:35:00,51.63,51.72,51.63,51.71,13300.0,39.7535,39.8228,39.7535,39.8151,13300.0
2014-10-21 14:40:00,51.72,51.74,51.66,51.66,11400.0,39.8228,39.8382,39.7766,39.7766,11400.0
2014-10-21 14:45:00,51.65,51.67,51.57,51.6,18600.0,39.7689,39.7843,39.7073,39.7304,18600.0
2014-10-21 14:50:00,51.6,51.63,51.58,51.63,13600.0,39.7304,39.7535,39.715,39.7535,13600.0
2014-10-21 14:55:00,51.63,51.67,51.61,51.66,11100.0,39.7535,39.7843,39.7381,39.7766,11100.0
2014-10-21 15:00:00,51.65,51.72,51.62,51.72,15500.0,39.7689,39.8228,39.7458,39.8228,15500.0
2014-10-21 15:05:00,51.72,51.75,51.7,51.72,22900.0,39.8228,39.8459,39.8074,39.8228,22900.0
2014-10-21 15:10:00,51.71,51.82,51.7,51.81,20000.0,39.8151,39.8998,39.8074,39.8921,20000.0
2014-10-21 15:15:00,51.81,51.83,51.77,51.83,24500.0,39.8921,39.9075,39.8613,39.9075,24500.0
2014-10-21 15:20:00,51.83,51.88,51.82,51.87,28100.0,39.9075,39.946,39.8998,39.9383,28100.0
2014-10-21 15:25:00,51.86,51.88,51.81,51.84,49200.0,39.9306,39.946,39.8921,39.9152,49200.0
2014-10-21 15:30:00,51.84,51.84,51.73,51.74,47800.0,39.9152,39.9152,39.8305,39.8382,47800.0
2014-10-21 15:35:00,51.74,51.75,51.69,51.69,35100.0,39.8382,39.8459,39.7997,39.7997,35100.0
2014-10-21 15:40:00,51.69,51.72,51.65,51.69,40700.0,39.7997,39.8228,39.7689,39.7997,40700.0
2014-10-21 15:45:00,51.68,51.71,51.66,51.66,53300.0,39.792,39.8151,39.7766,39.7766,53300.0
2014-10-21 15:50:00,51.66,51.68,51.59,51.67,72500.0,39.7766,39.792,39.7227,39.7843,72500.0
2014-10-21 15:55:00,51.66,51.69,51.64,51.67,96000.0,39.7766,39.7997,39.7612,39.7843,96000.0
2014-10-22 09:30:00,51.8,51.95,51.79,51.79,47800.0,39.8844,39.9999,39.8767,39.8767,47800.0
2014-10-22 09:35:00,51.8,51.83,51.57,51.62,27900.0,39.8844,39.9075,39.7073,39.7458,27900.0
2014-10-22 09:40:00,51.59,51.93,51.56,51.9,29900.0,39.7227,39.9845,39.6996,39.9614,29900.0
2014-10-22 09:45:00,51.89,51.91,51.78,51.8,26500.0,39.9537,39.9691,39.869,39.8844,26500.0
2014-10-22 09:50:00,51.82,52.14,51.81,52.11,60600.0,39.8998,40.1462,39.8921,40.1231,60600.0
2014-10-22 09:55:00,52.12,52.23,51.98,52.07,37100.0,40.1308,40.2155,40.023,40.0923,37100.0
2014-10-22 10:00:00,52.07,52.1,51.89,51.9,38100.0,40.0923,40.1154,39.9537,39.9614,38100.0
2014-10-22 10:05:00,51.9,51.92,51.73,51.76,24800.0,39.9614,39.9768,39.8305,39.8536,24800.0
2014-10-22 10:10:00,51.76,51.85,51.76,51.81,11400.0,39.8536,39.9229,39.8536,39.8921,11400.0
2014-10-22 10:15:00,51.78,52.0,51.76,52.0,13700.0,39.869,40.0384,39.8536,40.0384,13700.0
2014-10-22 10:20:00,51.98,52.08,51.97,52.07,14300.0,40.023,40.1,40.0153,40.0923,14300.0
2014-10-22 10:25:00,52.07,52.11,52.01,52.03,29500.0,40.0923,40.1231,40.0461,40.0615,29500.0
2014-10-22 10:30:00,52.03,52.03,51.88,51.97,25100.0,40.0615,40.0615,39.946,40.0153,25100.0
2014-10-22 10:35:00,51.98,52.0,51.93,51.96,26100.0,40.023,40.0384,39.9845,40.0076,26100.0
2014-10-22 10:40:00,51.98,52.03,51.97,51.98,22100.0,40.023,40.0615,40.0153,40.023,22100.0
2014-10-22 10:45:00,51.97,52.03,51.93,52.01,26900.0,40.0153,40.0615,39.9845,40.0461,26900.0
2014-10-22 10:50:00,52.01,52.14,52.0,52.13,16300.0,40.0461,40.1462,40.0384,40.1385,16300.0
2014-10-22 10:55:00,52.13,52.14,51.96,52.05,20900.0,40.1385,40.1462,40.0076,40.0769,20900.0
2014-10-22 11:00:00,52.04,52.1,52.01,52.04,13300.0,40.0692,40.1154,40.0461,40.0692,13300.0
2014-10-22 11:05:00,52.03,52.06,51.99,52.04,15500.0,40.0615,40.0846,40.0307,40.0692,15500.0
2014-10-22 11:10:00,52.01,52.21,52.0,52.19,20700.0,40.0461,40.2001,40.0384,40.1847,20700.0
2014-10-22 11:15:00,52.2,52.25,52.15,52.15,24300.0,40.1924,40.2309,40.1539,40.1539,24300.0
2014-10-22 11:20:00,52.15,52.15,52.1,52.11,16600.0,40.1539,40.1539,40.1154,40.1231,16600.0
2014-10-22 11:25:00,52.1,52.14,52.07,52.1,13600.0,40.1154,40.1462,40.0923,40.1154,13600.0
2014-10-22 11:30:00,52.11,52.4,52.11,52.38,69300.0,40.1231,40.3464,40.1231,40.331,69300.0
2014-10-22 11:35:00,52.39,52.47,52.38,52.43,54900.0,40.3387,40.4003,40.331,40.3695,54900.0
2014-10-22 11:40:00,52.43,52.48,52.38,52.47,26600.0,40.3695,40.408,40.331,40.4003,26600.0
2014-10-22 11:45:00,52.48,52.58,52.47,52.56,35200.0,40.408,40.485,40.4003,40.4696,35200.0
2014-10-22 11:50:00,52.57,52.58,52.44,52.48,20300.0,40.4773,40.485,40.3772,40.408,20300.0
2014-10-22 11:55:00,52.49,52.51,52.36,52.36,21600.0,40.4157,40.4311,40.3156,40.3156,21600.0
2014-10-22 12:00:00,52.36,52.37,52.26,52.27,15400.0,40.3156,40.3233,40.2386,40.2463,15400.0
2014-10-22 12:05:00,52.27,52.31,52.19,52.22,25700.0,40.2463,40.2771,40.1847,40.2078,25700.0
2014-10-22 12:10:00,52.23,52.32,52.23,52.24,19700.0,40.2155,40.2848,40.2155,40.2232,19700.0
2014-10-22 12:15:00,52.24,52.25,52.09,52.09,11300.0,40.2232,40.2309,40.1077,40.1077,11300.0
2014-10-22 12:20:00,52.08,52.18,52.07,52.18,14400.0,40.1,40.177,40.0923,40.177,14400.0
2014-10-22 12:25:00,52.19,52.33,52.17,52.25,16500.0,40.1847,40.2925,40.1693,40.2309,16500.0
2014-10-22 12:30:00,52.23,52.23,52.03,52.04,15900.0,40.2155,40.2155,40.0615,40.0692,15900.0
2014-10-22 12:35:00,52.03,52.03,51.87,51.87,16600.0,40.0615,40.0615,39.9383,39.9383,16600.0
2014-10-22 12:40:00,51.85,51.94,51.84,51.89,13700.0,39.9229,39.9922,39.9152,39.9537,13700.0
2014-10-22 12:45:00,51.89,52.0,51.81,51.81,16000.0,39.9537,40.0384,39.8921,39.8921,16000.0
2014-10-22 12:50:00,51.81,52.01,51.79,51.96,18500.0,39.8921,40.0461,39.8767,40.0076,18500.0
2014-10-22 12:55:00,51.95,52.01,51.92,52.0,8800.0,39.9999,40.0461,39.9768,40.0384,8800.0
2014-10-22 13:00:00,52.03,52.09,51.99,52.09,12800.0,40.0615,40.1077,40.0307,40.1077,12800.0
2014-10-22 13:05:00,52.08,52.18,52.02,52.16,21900.0,40.1,40.177,40.0538,40.1616,21900.0
2014-10-22 13:10:00,52.16,52.18,52.0,52.02,13600.0,40.1616,40.177,40.0384,40.0538,13600.0
2014-10-22 13:15:00,52.03,52.03,51.9,51.93,14300.0,40.0615,40.0615,39.9614,39.9845,14300.0
2014-10-22 13:20:00,51.94,51.95,51.79,51.81,16500.0,39.9922,39.9999,39.8767,39.8921,16500.0
2014-10-22 13:25:00,51.81,51.81,51.63,51.7,15000.0,39.8921,39.8921,39.7535,39.8074,15000.0
2014-10-22 13:30:00,51.69,51.69,51.58,51.6,17200.0,39.7997,39.7997,39.715,39.7304,17200.0
2014-10-22 13:35:00,51.62,51.8,51.62,51.78,21600.0,39.7458,39.8844,39.7458,39.869,21600.0
2014-10-22 13:40:00,51.78,51.92,51.78,51.92,26700.0,39.869,39.9768,39.869,39.9768,26700.0
2014-10-22 13:45:00,51.94,51.94,51.76,51.77,26200.0,39.9922,39.9922,39.8536,39.8613,26200.0
2014-10-22 13:50:00,51.76,51.81,51.7,51.76,32200.0,39.8536,39.8921,39.8074,39.8536,32200.0
2014-10-22 13:55:00,51.76,51.78,51.69,51.7,24200.0,39.8536,39.869,39.7997,39.8074,24200.0
2014-10-22 14:00:00,51.7,51.76,51.64,51.72,23900.0,39.8074,39.8536,39.7612,39.8228,23900.0
2014-10-22 14:05:00,51.72,51.79,51.72,51.76,30400.0,39.8228,39.8767,39.8228,39.8536,30400.0
2014-10-22 14:10:00,51.77,51.81,51.75,51.75,41900.0,39.8613,39.8921,39.8459,39.8459,41900.0
2014-10-22 14:15:00,51.74,51.74,51.6,51.65,28800.0,39.8382,39.8382,39.7304,39.7689,28800.0
2014-10-22 14:20:00,51.65,51.7,51.6,51.66,26800.0,39.7689,39.8074,39.7304,39.7766,26800.0
2014-10-22 14:25:00,51.64,51.71,51.58,51.59,30700.0,39.7612,39.8151,39.715,39.7227,30700.0
2014-10-22 14:30:00,51.6,51.62,51.55,51.58,18100.0,39.7304,39.7458,39.6919,39.715,18100.0
2014-10-22 14:35:00,51.56,51.69,51.56,51.66,33200.0,39.6996,39.7997,39.6996,39.7766,33200.0
2014-10-22 14:40:00,51.67,51.74,51.61,51.73,24500.0,39.7843,39.8382,39.7381,39.8305,24500.0
2014-10-22 14:45:00,51.73,51.84,51.7,51.82,33400.0,39.8305,39.9152,39.8074,39.8998,33400.0
2014-10-22 14:50:00,51.82,51.85,51.78,51.82,39800.0,39.8998,39.9229,39.869,39.8998,39800.0
2014-10-22 14:55:00,51.82,52.01,51.82,52.0,39200.0,39.8998,40.0461,39.8998,40.0384,39200.0
2014-10-22 15:00:00,51.99,52.01,51.85,51.9,25700.0,40.0307,40.0461,39.9229,39.9614,25700.0
2014-10-22 15:05:00,51.9,51.93,51.84,51.88,28400.0,39.9614,39.9845,39.9152,39.946,28400.0
2014-10-22 15:10:00,51.87,51.88,51.78,51.87,26500.0,39.9383,39.946,39.869,39.9383,26500.0
2014-10-22 15:15:00,51.85,51.85,51.71,51.71,34300.0,39.9229,39.9229,39.8151,39.8151,34300.0
2014-10-22 15:20:00,51.71,51.74,51.68,51.72,38600.0,39.8151,39.8382,39.792,39.8228,38600.0
2014-10-22 15:25:00,51.71,51.85,51.68,51.78,40500.0,39.8151,39.9229,39.792,39.869,40500.0
2014-10-22 15:30:00,51.76,51.76,51.59,51.62,31500.0,39.8536,39.8536,39.7227,39.7458,31500.0
2014-10-22 15:35:00,51.62,51.71,51.62,51.68,50300.0,39.7458,39.8151,39.7458,39.792,50300.0
2014-10-22 15:40:00,51.69,51.71,51.65,51.71,74700.0,39.7997,39.8151,39.7689,39.8151,74700.0
2014-10-22 15:45:00,51.71,51.77,51.66,51.66,81400.0,39.8151,39.8613,39.7766,39.7766,81400.0
2014-10-22 15:50:00,51.66,51.71,51.61,51.7,100900.0,39.7766,39.8151,39.7381,39.8074,100900.0
2014-10-22 15:55:00,51.69,51.71,51.65,51.69,139300.0,39.7997,39.8151,39.7689,39.7997,139300.0
2014-10-23 09:30:00,51.87,51.87,51.41,51.55,54300.0,39.9383,39.9383,39.5841,39.6919,54300.0
2014-10-23 09:35:00,51.56,51.64,51.16,51.17,49000.0,39.6996,39.7612,39.3917,39.3994,49000.0
2014-10-23 09:40:00,51.13,51.2,50.62,50.62,87900.0,39.3686,39.4225,38.9759,38.9759,87900.0
2014-10-23 09:45:00,50.61,50.62,50.5,50.53,60000.0,38.9682,38.9759,38.8835,38.9066,60000.0
2014-10-23 09:50:00,50.54,51.0,50.25,51.0,104600.0,38.9143,39.2685,38.691,39.2685,104600.0
2014-10-23 09:55:00,50.97,50.98,50.46,50.51,70000.0,39.2454,39.2531,38.8527,38.8912,70000.0
2014-10-23 10:00:00,50.52,50.7,50.5,50.53,71700.0,38.8989,39.0375,38.8835,38.9066,71700.0
2014-10-23 10:05:00,50.53,50.58,50.47,50.5,65600.0,38.9066,38.9451,38.8604,38.8835,65600.0
2014-10-23 10:10:00,50.49,50.8,50.47,50.8,54400.0,38.8758,39.1145,38.8604,39.1145,54400.0
2014-10-23 10:15:00,50.8,50.91,50.78,50.82,34300.0,39.1145,39.1992,39.0991,39.1299,34300.0
2014-10-23 10:20:00,50.81,50.82,50.72,50.73,35700.0,39.1222,39.1299,39.0529,39.0606,35700.0
2014-10-23 10:25:00,50.73,51.02,50.71,51.0,78100.0,39.0606,39.2839,39.0452,39.2685,78100.0
2014-10-23 10:30:00,51.0,51.21,50.96,51.05,57700.0,39.2685,39.4302,39.2377,39.307,57700.0
2014-10-23 10:35:00,51.01,51.21,51.01,51.2,55300.0,39.2762,39.4302,39.2762,39.4225,55300.0
2014-10-23 10:40:00,51.2,51.2,51.09,51.17,54400.0,39.4225,39.4225,39.3378,39.3994,54400.0
2014-10-23 10:45:00,51.18,51.25,51.15,51.23,31700.0,39.4071,39.461,39.384,39.4456,31700.0
2014-10-23 10:50:00,51.22,51.22,51.1,51.16,30800.0,39.4379,39.4379,39.3455,39.3917,30800.0
2014-10-23 10:55:00,51.15,51.17,51.04,51.09,29300.0,39.384,39.3994,39.2993,39.3378,29300.0
2014-10-23 11:00:00,51.09,51.14,50.98,50.98,18300.0,39.3378,39.3763,39.2531,39.2531,18300.0
2014-10-23 11:05:00,50.99,51.2,50.99,51.16,34400.0,39.2608,39.4225,39.2608,39.3917,34400.0
2014-10-23 11:10:00,51.18,51.3,51.15,51.28,23900.0,39.4071,39.4995,39.384,39.4841,23900.0
2014-10-23 11:15:00,51.27,51.3,51.14,51.15,28600.0,39.4764,39.4995,39.3763,39.384,28600.0
2014-10-23 11:20:00,51.13,51.25,51.04,51.23,16900.0,39.3686,39.461,39.2993,39.4456,16900.0
2014-10-23 11:25:00,51.24,51.26,51.12,51.15,27200.0,39.4533,39.4687,39.3609,39.384,27200.0
2014-10-23 11:30:00,51.14,51.25,51.14,51.22,16500.0,39.3763,39.461,39.3763,39.4379,16500.0
2014-10-23 11:35:00,51.2,51.2,51.0,51.09,25100.0,39.4225,39.4225,39.2685,39.3378,25100.0
2014-10-23 11:40:00,51.09,51.21,51.07,51.19,12900.0,39.3378,39.4302,39.3224,39.4148,12900.0
2014-10-23 11:45:00,51.18,51.3,51.17,51.3,19900.0,39.4071,39.4995,39.3994,39.4995,19900.0
2014-10-23 11:50:00,51.27,51.36,51.26,51.35,22200.0,39.4764,39.5457,39.4687,39.538,22200.0
2014-10-23 11:55:00,51.35,51.4,51.33,51.34,16300.0,39.538,39.5764,39.5226,39.5303,16300.0
2014-10-23 12:00:00,51.33,51.37,51.3,51.31,9600.0,39.5226,39.5534,39.4995,39.5072,9600.0
2014-10-23 12:05:00,51.31,51.35,51.27,51.28,16900.0,39.5072,39.538,39.4764,39.4841,16900.0
2014-10-23 12:10:00,51.3,51.31,51.16,51.22,14600.0,39.4995,39.5072,39.3917,39.4379,14600.0
2014-10-23 12:15:00,51.22,51.29,51.21,51.25,11200.0,39.4379,39.4918,39.4302,39.461,11200.0
2014-10-23 12:20:00,51.26,51.75,51.15,51.17,23900.0,39.4687,39.8459,39.384,39.3994,23900.0
2014-10-23 12:25:00,51.18,51.2,51.08,51.1,22200.0,39.4071,39.4225,39.3301,39.3455,22200.0
2014-10-23 12:30:00,51.1,51.1,51.04,51.05,16800.0,39.3455,39.3455,39.2993,39.307,16800.0
2014-10-23 12:35:00,51.07,51.09,51.03,51.05,14200.0,39.3224,39.3378,39.2916,39.307,14200.0
2014-10-23 12:40:00,51.06,51.11,51.01,51.1,21700.0,39.3147,39.3532,39.2762,39.3455,21700.0
2014-10-23 12:45:00,51.1,51.12,51.01,51.03,24200.0,39.3455,39.3609,39.2762,39.2916,24200.0
2014-10-23 12:50:00,51.02,51.14,51.02,51.06,15300.0,39.2839,39.3763,39.2839,39.3147,15300.0
2014-10-23 12:55:00,51.06,51.06,50.88,50.9,41600.0,39.3147,39.3147,39.1761,39.1915,41600.0
2014-10-23 13:00:00,50.9,50.92,50.87,50.89,28600.0,39.1915,39.2069,39.1684,39.1838,28600.0
2014-10-23 13:05:00,50.89,50.92,50.87,50.91,30300.0,39.1838,39.2069,39.1684,39.1992,30300.0
2014-10-23 13:10:00,50.91,50.94,50.89,50.9,21700.0,39.1992,39.2223,39.1838,39.1915,21700.0
2014-10-23 13:15:00,50.89,50.97,50.89,50.94,11600.0,39.1838,39.2454,39.1838,39.2223,11600.0
2014-10-23 13:20:00,50.93,50.94,50.87,50.9,23400.0,39.2146,39.2223,39.1684,39.1915,23400.0
2014-10-23 13:25:00,50.91,50.93,50.85,50.85,20900.0,39.1992,39.2146,39.153,39.153,20900.0
2014-10-23 13:30:00,50.86,50.89,50.81,50.83,25200.0,39.1607,39.1838,39.1222,39.1376,25200.0
2014-10-23 13:35:00,50.82,50.93,50.82,50.85,29300.0,39.1299,39.2146,39.1299,39.153,29300.0
2014-10-23 13:40:00,50.85,50.91,50.84,50.9,25900.0,39.153,39.1992,39.1453,39.1915,25900.0
2014-10-23 13:45:00,50.9,50.91,50.87,50.89,18500.0,39.1915,39.1992,39.1684,39.1838,18500.0
2014-10-23 13:50:00,50.89,50.91,50.76,50.77,19400.0,39.1838,39.1992,39.0837,39.0914,19400.0
2014-10-23 13:55:00,50.76,50.79,50.74,50.74,18300.0,39.0837,39.1068,39.0683,39.0683,18300.0
2014-10-23 14:00:00,50.75,50.91,50.75,50.88,27200.0,39.076,39.1992,39.076,39.1761,27200.0
2014-10-23 14:05:00,50.87,50.97,50.86,50.97,35000.0,39.1684,39.2454,39.1607,39.2454,35000.0
2014-10-23 14:10:00,50.97,51.0,50.89,50.91,36300.0,39.2454,39.2685,39.1838,39.1992,36300.0
2014-10-23 14:15:00,50.91,50.91,50.81,50.89,29800.0,39.1992,39.1992,39.1222,39.1838,29800.0
2014-10-23 14:20:00,50.89,51.06,50.87,51.06,30300.0,39.1838,39.3147,39.1684,39.3147,30300.0
2014-10-23 14:25:00,51.07,51.28,51.02,51.17,56700.0,39.3224,39.4841,39.2839,39.3994,56700.0
2014-10-23 14:30:00,51.18,51.19,51.02,51.1,27500.0,39.4071,39.4148,39.2839,39.3455,27500.0
2014-10-23 14:35:00,51.1,51.22,51.02,51.22,24500.0,39.3455,39.4379,39.2839,39.4379,24500.0
2014-10-23 14:40:00,51.24,51.31,51.18,51.3,34100.0,39.4533,39.5072,39.4071,39.4995,34100.0
2014-10-23 14:45:00,51.31,51.36,51.24,51.34,25800.0,39.5072,39.5457,39.4533,39.5303,25800.0
2014-10-23 14:50:00,51.34,51.34,51.14,51.21,27200.0,39.5303,39.5303,39.3763,39.4302,27200.0
2014-10-23 14:55:00,51.21,51.21,50.92,51.09,59000.0,39.4302,39.4302,39.2069,39.3378,59000.0
2014-10-23 15:00:00,51.08,51.08,50.93,50.93,18900.0,39.3301,39.3301,39.2146,39.2146,18900.0
2014-10-23 15:05:00,50.93,51.06,50.92,51.0,18900.0,39.2146,39.3147,39.2069,39.2685,18900.0
2014-10-23 15:10:00,51.0,51.04,50.94,50.96,46900.0,39.2685,39.2993,39.2223,39.2377,46900.0
2014-10-23 15:15:00,50.98,51.02,50.85,50.94,36300.0,39.2531,39.2839,39.153,39.2223,36300.0
2014-10-23 15:20:00,50.92,51.03,50.92,50.99,55200.0,39.2069,39.2916,39.2069,39.2608,55200.0
2014-10-23 15:25:00,50.98,51.07,50.92,51.01,40400.0,39.2531,39.3224,39.2069,39.2762,40400.0
2014-10-23 15:30:00,51.01,51.28,51.01,51.28,44300.0,39.2762,39.4841,39.2762,39.4841,44300.0
2014-10-23 15:35:00,51.28,51.3,51.18,51.24,49200.0,39.4841,39.4995,39.4071,39.4533,49200.0
2014-10-23 15:40:00,51.24,51.31,51.11,51.3,58300.0,39.4533,39.5072,39.3532,39.4995,58300.0
2014-10-23 15:45:00,51.29,51.36,51.25,51.3,81200.0,39.4918,39.5457,39.461,39.4995,81200.0
2014-10-23 15:50:00,51.31,51.36,51.21,51.25,77600.0,39.5072,39.5457,39.4302,39.461,77600.0
2014-10-23 15:55:00,51.26,51.27,50.98,51.12,146300.0,39.4687,39.4764,39.2531,39.3609,146300.0
2014-10-24 09:30:00,51.88,52.59,51.88,52.49,115300.0,39.946,40.4927,39.946,40.4157,115300.0
2014-10-24 09:35:00,52.49,52.49,52.03,52.15,115900.0,40.4157,40.4157,40.0615,40.1539,115900.0
2014-10-24 09:40:00,52.14,52.54,52.13,52.47,109400.0,40.1462,40.4542,40.1385,40.4003,109400.0
2014-10-24 09:45:00,52.46,52.46,52.1,52.12,29300.0,40.3926,40.3926,40.1154,40.1308,29300.0
2014-10-24 09:50:00,52.15,52.17,52.01,52.03,15900.0,40.1539,40.1693,40.0461,40.0615,15900.0
2014-10-24 09:55:00,52.06,52.09,51.96,52.01,16200.0,40.0846,40.1077,40.0076,40.0461,16200.0
2014-10-24 10:00:00,52.02,52.06,51.63,51.73,49100.0,40.0538,40.0846,39.7535,39.8305,49100.0
2014-10-24 10:05:00,51.73,51.74,51.42,51.61,45700.0,39.8305,39.8382,39.5918,39.7381,45700.0
2014-10-24 10:10:00,51.61,51.78,51.57,51.7,44100.0,39.7381,39.869,39.7073,39.8074,44100.0
2014-10-24 10:15:00,51.71,51.81,51.62,51.78,17000.0,39.8151,39.8921,39.7458,39.869,17000.0
2014-10-24 10:20:00,51.79,51.8,51.69,51.79,31300.0,39.8767,39.8844,39.7997,39.8767,31300.0
2014-10-24 10:25:00,51.78,52.1,51.78,52.09,77600.0,39.869,40.1154,39.869,40.1077,77600.0
2014-10-24 10:30:00,52.09,52.12,52.0,52.05,27900.0,40.1077,40.1308,40.0384,40.0769,27900.0
2014-10-24 10:35:00,52.06,52.09,51.94,51.97,15800.0,40.0846,40.1077,39.9922,40.0153,15800.0
2014-10-24 10:40:00,51.97,52.02,51.95,52.02,26300.0,40.0153,40.0538,39.9999,40.0538,26300.0
2014-10-24 10:45:00,52.02,52.04,51.96,51.98,26800.0,40.0538,40.0692,40.0076,40.023,26800.0
2014-10-24 10:50:00,52.0,52.11,51.94,52.01,51300.0,40.0384,40.1231,39.9922,40.0461,51300.0
2014-10-24 10:55:00,52.02,52.19,52.02,52.16,16100.0,40.0538,40.1847,40.0538,40.1616,16100.0
2014-10-24 11:00:00,52.18,52.28,52.16,52.27,15700.0,40.177,40.254,40.1616,40.2463,15700.0
2014-10-24 11:05:00,52.29,52.36,52.28,52.34,16300.0,40.2617,40.3156,40.254,40.3002,16300.0
2014-10-24 11:10:00,52.35,52.55,52.34,52.52,19000.0,40.3079,40.4619,40.3002,40.4388,19000.0
2014-10-24 11:15:00,52.53,52.67,52.53,52.66,20300.0,40.4465,40.5543,40.4465,40.5466,20300.0
2014-10-24 11:20:00,52.64,52.75,52.62,52.68,19200.0,40.5312,40.6159,40.5158,40.562,19200.0
2014-10-24 11:25:00,52.67,52.69,52.54,52.56,14200.0,40.5543,40.5697,40.4542,40.4696,14200.0
2014-10-24 11:30:00,52.57,52.59,52.47,52.5,26100.0,40.4773,40.4927,40.4003,40.4234,26100.0
2014-10-24 11:35:00,52.5,52.52,52.46,52.49,58800.0,40.4234,40.4388,40.3926,40.4157,58800.0
2014-10-24 11:40:00,52.5,52.61,52.43,52.61,37500.0,40.4234,40.5081,40.3695,40.5081,37500.0
2014-10-24 11:45:00,52.62,52.75,52.62,52.7,13500.0,40.5158,40.6159,40.5158,40.5774,13500.0
2014-10-24 11:50:00,52.69,52.71,52.67,52.67,12800.0,40.5697,40.5851,40.5543,40.5543,12800.0
2014-10-24 11:55:00,52.66,52.72,52.64,52.71,13700.0,40.5466,40.5928,40.5312,40.5851,13700.0
2014-10-24 12:00:00,52.71,52.73,52.69,52.72,16900.0,40.5851,40.6005,40.5697,40.5928,16900.0
2014-10-24 12:05:00,52.72,52.73,52.69,52.71,19500.0,40.5928,40.6005,40.5697,40.5851,19500.0
2014-10-24 12:10:00,52.71,52.73,52.7,52.72,12200.0,40.5851,40.6005,40.5774,40.5928,12200.0
2014-10-24 12:15:00,52.72,52.74,52.67,52.69,22200.0,40.5928,40.6082,40.5543,40.5697,22200.0
2014-10-24 12:20:00,52.71,52.71,52.64,52.67,14300.0,40.5851,40.5851,40.5312,40.5543,14300.0
2014-10-24 12:25:00,52.67,52.7,52.6,52.6,27400.0,40.5543,40.5774,40.5004,40.5004,27400.0
2014-10-24 12:30:00,52.59,52.61,52.56,52.61,20900.0,40.4927,40.5081,40.4696,40.5081,20900.0
2014-10-24 12:35:00,52.62,52.65,52.6,52.65,12500.0,40.5158,40.5389,40.5004,40.5389,12500.0
2014-10-24 12:40:00,52.63,52.72,52.63,52.71,9000.0,40.5235,40.5928,40.5235,40.5851,9000.0
2014-10-24 12:45:00,52.71,52.72,52.66,52.68,8900.0,40.5851,40.5928,40.5466,40.562,8900.0
2014-10-24 12:50:00,52.68,52.7,52.6,52.66,16100.0,40.562,40.5774,40.5004,40.5466,16100.0
2014-10-24 12:55:00,52.66,52.72,52.66,52.7,9700.0,40.5466,40.5928,40.5466,40.5774,9700.0
2014-10-24 13:00:00,52.69,52.72,52.65,52.7,13100.0,40.5697,40.5928,40.5389,40.5774,13100.0
2014-10-24 13:05:00,52.71,52.72,52.7,52.71,10600.0,40.5851,40.5928,40.5774,40.5851,10600.0
2014-10-24 13:10:00,52.7,52.73,52.59,52.61,25300.0,40.5774,40.6005,40.4927,40.5081,25300.0
2014-10-24 13:15:00,52.61,52.65,52.59,52.63,10700.0,40.5081,40.5389,40.4927,40.5235,10700.0
2014-10-24 13:20:00,52.63,52.63,52.46,52.48,31100.0,40.5235,40.5235,40.3926,40.408,31100.0
2014-10-24 13:25:00,52.48,52.51,52.47,52.5,13600.0,40.408,40.4311,40.4003,40.4234,13600.0
2014-10-24 13:30:00,52.5,52.52,52.46,52.52,20400.0,40.4234,40.4388,40.3926,40.4388,20400.0
2014-10-24 13:35:00,52.52,52.55,52.52,52.54,8300.0,40.4388,40.4619,40.4388,40.4542,8300.0
2014-10-24 13:40:00,52.53,52.59,52.52,52.57,7500.0,40.4465,40.4927,40.4388,40.4773,7500.0
2014-10-24 13:45:00,52.57,52.63,52.57,52.63,10100.0,40.4773,40.5235,40.4773,40.5235,10100.0
2014-10-24 13:50:00,52.61,52.64,52.56,52.57,11700.0,40.5081,40.5312,40.4696,40.4773,11700.0
2014-10-24 13:55:00,52.57,52.57,52.45,52.47,12600.0,40.4773,40.4773,40.3849,40.4003,12600.0
2014-10-24 14:00:00,52.47,52.49,52.42,52.42,10300.0,40.4003,40.4157,40.3618,40.3618,10300.0
2014-10-24 14:05:00,52.43,52.54,52.43,52.53,12700.0,40.3695,40.4542,40.3695,40.4465,12700.0
2014-10-24 14:10:00,52.53,52.53,52.42,52.42,14100.0,40.4465,40.4465,40.3618,40.3618,14100.0
2014-10-24 14:15:00,52.42,52.46,52.38,52.38,11900.0,40.3618,40.3926,40.331,40.331,11900.0
2014-10-24 14:20:00,52.4,52.4,52.32,52.37,25000.0,40.3464,40.3464,40.2848,40.3233,25000.0
2014-10-24 14:25:00,52.35,52.46,52.35,52.42,13600.0,40.3079,40.3926,40.3079,40.3618,13600.0
2014-10-24 14:30:00,52.42,52.43,52.34,52.43,19700.0,40.3618,40.3695,40.3002,40.3695,19700.0
2014-10-24 14:35:00,52.43,52.46,52.41,52.43,9200.0,40.3695,40.3926,40.3541,40.3695,9200.0
2014-10-24 14:40:00,52.44,52.54,52.44,52.53,11000.0,40.3772,40.4542,40.3772,40.4465,11000.0
2014-10-24 14:45:00,52.54,52.65,52.54,52.64,12900.0,40.4542,40.5389,40.4542,40.5312,12900.0
2014-10-24 14:50:00,52.64,52.65,52.51,52.51,15100.0,40.5312,40.5389,40.4311,40.4311,15100.0
2014-10-24 14:55:00,52.5,52.55,52.45,52.55,17400.0,40.4234,40.4619,40.3849,40.4619,17400.0
2014-10-24 15:00:00,52.55,52.62,52.55,52.59,14100.0,40.4619,40.5158,40.4619,40.4927,14100.0
2014-10-24 15:05:00,52.6,52.62,52.52,52.55,16500.0,40.5004,40.5158,40.4388,40.4619,16500.0
2014-10-24 15:10:00,52.55,52.58,52.53,52.54,23400.0,40.4619,40.485,40.4465,40.4542,23400.0
2014-10-24 15:15:00,52.53,52.65,52.53,52.65,43000.0,40.4465,40.5389,40.4465,40.5389,43000.0
2014-10-24 15:20:00,52.65,52.65,52.59,52.61,23600.0,40.5389,40.5389,40.4927,40.5081,23600.0
2014-10-24 15:25:00,52.61,52.64,52.58,52.63,22500.0,40.5081,40.5312,40.485,40.5235,22500.0
2014-10-24 15:30:00,52.64,52.68,52.61,52.66,34600.0,40.5312,40.562,40.5081,40.5466,34600.0
2014-10-24 15:35:00,52.66,52.75,52.66,52.72,37600.0,40.5466,40.6159,40.5466,40.5928,37600.0
2014-10-24 15:40:00,52.71,52.8,52.71,52.78,38500.0,40.5851,40.6544,40.5851,40.639,38500.0
2014-10-24 15:45:00,52.78,52.86,52.75,52.79,87400.0,40.639,40.7006,40.6159,40.6467,87400.0
2014-10-24 15:50:00,52.8,52.82,52.72,52.73,82900.0,40.6544,40.6698,40.5928,40.6005,82900.0
2014-10-24 15:55:00,52.74,52.81,52.72,52.79,122400.0,40.6082,40.6621,40.5928,40.6467,122400.0
2014-10-27 09:30:00,52.31,52.63,52.09,52.63,84500.0,40.2771,40.5235,40.1077,40.5235,84500.0
2014-10-27 09:35:00,52.65,52.68,52.42,52.59,32000.0,40.5389,40.562,40.3618,40.4927,32000.0
2014-10-27 09:40:00,52.57,52.57,52.37,52.43,33500.0,40.4773,40.4773,40.3233,40.3695,33500.0
2014-10-27 09:45:00,52.43,52.45,52.13,52.16,26200.0,40.3695,40.3849,40.1385,40.1616,26200.0
2014-10-27 09:50:00,52.15,52.19,52.08,52.16,15300.0,40.1539,40.1847,40.1,40.1616,15300.0
2014-10-27 09:55:00,52.18,52.23,52.08,52.2,17400.0,40.177,40.2155,40.1,40.1924,17400.0
2014-10-27 10:00:00,52.18,52.18,51.93,51.96,26000.0,40.177,40.177,39.9845,40.0076,26000.0
2014-10-27 10:05:00,51.96,52.01,51.85,51.97,22000.0,40.0076,40.0461,39.9229,40.0153,22000.0
2014-10-27 10:10:00,52.0,52.16,51.99,52.15,14200.0,40.0384,40.1616,40.0307,40.1539,14200.0
2014-10-27 10:15:00,52.15,52.15,52.03,52.08,20600.0,40.1539,40.1539,40.0615,40.1,20600.0
2014-10-27 10:20:00,52.07,52.08,51.93,52.01,51700.0,40.0923,40.1,39.9845,40.0461,51700.0
2014-10-27 10:25:00,52.0,52.1,51.92,52.07,35300.0,40.0384,40.1154,39.9768,40.0923,35300.0
2014-10-27 10:30:00,52.08,52.13,52.04,52.05,35400.0,40.1,40.1385,40.0692,40.0769,35400.0
2014-10-27 10:35:00,52.07,52.15,52.02,52.06,62100.0,40.0923,40.1539,40.0538,40.0846,62100.0
2014-10-27 10:40:00,52.05,52.29,52.04,52.2,37500.0,40.0769,40.2617,40.0692,40.1924,37500.0
2014-10-27 10:45:00,52.23,52.3,52.22,52.24,16700.0,40.2155,40.2694,40.2078,40.2232,16700.0
2014-10-27 10:50:00,52.23,52.27,52.22,52.24,22700.0,40.2155,40.2463,40.2078,40.2232,22700.0
2014-10-27 10:55:00,52.24,52.3,52.2,52.3,68500.0,40.2232,40.2694,40.1924,40.2694,68500.0
2014-10-27 11:00:00,52.3,52.36,52.28,52.31,18200.0,40.2694,40.3156,40.254,40.2771,18200.0
2014-10-27 11:05:00,52.3,52.4,52.3,52.33,15300.0,40.2694,40.3464,40.2694,40.2925,15300.0
2014-10-27 11:10:00,52.35,52.4,52.18,52.18,25700.0,40.3079,40.3464,40.177,40.177,25700.0
2014-10-27 11:15:00,52.19,52.27,52.19,52.22,10100.0,40.1847,40.2463,40.1847,40.2078,10100.0
2014-10-27 11:20:00,52.22,52.22,52.07,52.12,21500.0,40.2078,40.2078,40.0923,40.1308,21500.0
2014-10-27 11:25:00,52.1,52.13,52.07,52.09,14700.0,40.1154,40.1385,40.0923,40.1077,14700.0
2014-10-27 11:30:00,52.1,52.15,52.05,52.11,35900.0,40.1154,40.1539,40.0769,40.1231,35900.0
2014-10-27 11:35:00,52.1,52.11,51.99,52.01,53100.0,40.1154,40.1231,40.0307,40.0461,53100.0
2014-10-27 11:40:00,52.0,52.06,52.0,52.06,11700.0,40.0384,40.0846,40.0384,40.0846,11700.0
2014-10-27 11:45:00,52.09,52.12,51.99,52.11,13600.0,40.1077,40.1308,40.0307,40.1231,13600.0
2014-10-27 11:50:00,52.11,52.16,52.08,52.16,28800.0,40.1231,40.1616,40.1,40.1616,28800.0
2014-10-27 11:55:00,52.16,52.16,52.05,52.13,26100.0,40.1616,40.1616,40.0769,40.1385,26100.0
2014-10-27 12:00:00,52.14,52.24,52.14,52.21,16300.0,40.1462,40.2232,40.1462,40.2001,16300.0
2014-10-27 12:05:00,52.22,52.3,52.22,52.29,10500.0,40.2078,40.2694,40.2078,40.2617,10500.0
2014-10-27 12:10:00,52.3,52.32,52.25,52.27,11600.0,40.2694,40.2848,40.2309,40.2463,11600.0
2014-10-27 12:15:00,52.27,52.28,52.08,52.2,13600.0,40.2463,40.254,40.1,40.1924,13600.0
2014-10-27 12:20:00,52.2,52.22,52.12,52.2,23600.0,40.1924,40.2078,40.1308,40.1924,23600.0
2014-10-27 12:25:00,52.21,52.28,52.2,52.25,13400.0,40.2001,40.254,40.1924,40.2309,13400.0
2014-10-27 12:30:00,52.26,52.26,52.16,52.18,17700.0,40.2386,40.2386,40.1616,40.177,17700.0
2014-10-27 12:35:00,52.18,52.25,52.16,52.18,20500.0,40.177,40.2309,40.1616,40.177,20500.0
2014-10-27 12:40:00,52.18,52.19,52.1,52.16,19100.0,40.177,40.1847,40.1154,40.1616,19100.0
2014-10-27 12:45:00,52.15,52.22,52.08,52.1,12400.0,40.1539,40.2078,40.1,40.1154,12400.0
2014-10-27 12:50:00,52.11,52.18,52.11,52.14,12200.0,40.1231,40.177,40.1231,40.1462,12200.0
2014-10-27 12:55:00,52.13,52.21,52.13,52.14,13000.0,40.1385,40.2001,40.1385,40.1462,13000.0
2014-10-27 13:00:00,52.14,52.23,52.12,52.22,14600.0,40.1462,40.2155,40.1308,40.2078,14600.0
2014-10-27 13:05:00,52.21,52.3,52.2,52.22,26900.0,40.2001,40.2694,40.1924,40.2078,26900.0
2014-10-27 13:10:00,52.24,52.29,52.21,52.28,8800.0,40.2232,40.2617,40.2001,40.254,8800.0
2014-10-27 13:15:00,52.28,52.29,52.2,52.26,10400.0,40.254,40.2617,40.1924,40.2386,10400.0
2014-10-27 13:20:00,52.27,52.3,52.16,52.16,12500.0,40.2463,40.2694,40.1616,40.1616,12500.0
2014-10-27 13:25:00,52.16,52.16,52.11,52.14,8500.0,40.1616,40.1616,40.1231,40.1462,8500.0
2014-10-27 13:30:00,52.16,52.2,52.12,52.12,9900.0,40.1616,40.1924,40.1308,40.1308,9900.0
2014-10-27 13:35:00,52.11,52.13,52.08,52.11,8200.0,40.1231,40.1385,40.1,40.1231,8200.0
2014-10-27 13:40:00,52.1,52.19,52.09,52.15,13800.0,40.1154,40.1847,40.1077,40.1539,13800.0
2014-10-27 13:45:00,52.15,52.2,52.14,52.19,9800.0,40.1539,40.1924,40.1462,40.1847,9800.0
2014-10-27 13:50:00,52.2,52.22,52.16,52.18,20300.0,40.1924,40.2078,40.1616,40.177,20300.0
2014-10-27 13:55:00,52.16,52.25,52.16,52.25,9600.0,40.1616,40.2309,40.1616,40.2309,9600.0
2014-10-27 14:00:00,52.25,52.26,52.16,52.17,13800.0,40.2309,40.2386,40.1616,40.1693,13800.0
2014-10-27 14:05:00,52.18,52.18,52.09,52.13,50400.0,40.177,40.177,40.1077,40.1385,50400.0
2014-10-27 14:10:00,52.13,52.21,52.13,52.18,12700.0,40.1385,40.2001,40.1385,40.177,12700.0
2014-10-27 14:15:00,52.17,52.18,52.1,52.15,12000.0,40.1693,40.177,40.1154,40.1539,12000.0
2014-10-27 14:20:00,52.15,52.19,52.14,52.15,9900.0,40.1539,40.1847,40.1462,40.1539,9900.0
2014-10-27 14:25:00,52.14,52.14,52.04,52.09,12900.0,40.1462,40.1462,40.0692,40.1077,12900.0
2014-10-27 14:30:00,52.09,52.09,52.0,52.04,24900.0,40.1077,40.1077,40.0384,40.0692,24900.0
2014-10-27 14:35:00,52.05,52.14,52.04,52.13,22300.0,40.0769,40.1462,40.0692,40.1385,22300.0
2014-10-27 14:40:00,52.11,52.17,52.11,52.14,22400.0,40.1231,40.1693,40.1231,40.1462,22400.0
2014-10-27 14:45:00,52.13,52.15,52.0,52.04,33500.0,40.1385,40.1539,40.0384,40.0692,33500.0
2014-10-27 14:50:00,52.05,52.07,52.0,52.02,34800.0,40.0769,40.0923,40.0384,40.0538,34800.0
2014-10-27 14:55:00,52.0,52.1,52.0,52.1,38400.0,40.0384,40.1154,40.0384,40.1154,38400.0
2014-10-27 15:00:00,52.11,52.15,52.05,52.05,45700.0,40.1231,40.1539,40.0769,40.0769,45700.0
2014-10-27 15:05:00,52.05,52.05,52.0,52.03,49400.0,40.0769,40.0769,40.0384,40.0615,49400.0
2014-10-27 15:10:00,52.02,52.05,52.0,52.02,26700.0,40.0538,40.0769,40.0384,40.0538,26700.0
2014-10-27 15:15:00,52.02,52.08,51.98,52.07,46700.0,40.0538,40.1,40.023,40.0923,46700.0
2014-10-27 15:20:00,52.07,52.08,52.0,52.01,38300.0,40.0923,40.1,40.0384,40.0461,38300.0
2014-10-27 15:25:00,52.01,52.05,52.0,52.0,61300.0,40.0461,40.0769,40.0384,40.0384,61300.0
2014-10-27 15:30:00,52.01,52.09,51.96,52.09,75800.0,40.0461,40.1077,40.0076,40.1077,75800.0
2014-10-27 15:35:00,52.09,52.12,52.04,52.09,61600.0,40.1077,40.1308,40.0692,40.1077,61600.0
2014-10-27 15:40:00,52.09,52.25,52.07,52.21,66600.0,40.1077,40.2309,40.0923,40.2001,66600.0
2014-10-27 15:45:00,52.21,52.23,52.13,52.17,90900.0,40.2001,40.2155,40.1385,40.1693,90900.0
2014-10-27 15:50:00,52.16,52.21,52.11,52.21,82700.0,40.1616,40.2001,40.1231,40.2001,82700.0
2014-10-27 15:55:00,52.21,52.26,52.17,52.2,137700.0,40.2001,40.2386,40.1693,40.1924,137700.0
2014-10-28 09:30:00,52.59,52.84,52.42,52.42,35900.0,40.4927,40.6852,40.3618,40.3618,35900.0
2014-10-28 09:35:00,52.45,52.46,52.31,52.45,26300.0,40.3849,40.3926,40.2771,40.3849,26300.0
2014-10-28 09:40:00,52.4,52.43,52.29,52.42,12800.0,40.3464,40.3695,40.2617,40.3618,12800.0
2014-10-28 09:45:00,52.4,52.63,52.4,52.63,12400.0,40.3464,40.5235,40.3464,40.5235,12400.0
2014-10-28 09:50:00,52.62,52.75,52.6,52.64,19200.0,40.5158,40.6159,40.5004,40.5312,19200.0
2014-10-28 09:55:00,52.61,52.62,52.54,52.56,27400.0,40.5081,40.5158,40.4542,40.4696,27400.0
2014-10-28 10:00:00,52.6,52.69,52.56,52.66,17100.0,40.5004,40.5697,40.4696,40.5466,17100.0
2014-10-28 10:05:00,52.67,52.83,52.67,52.75,15600.0,40.5543,40.6775,40.5543,40.6159,15600.0
2014-10-28 10:10:00,52.75,52.83,52.71,52.83,7700.0,40.6159,40.6775,40.5851,40.6775,7700.0
2014-10-28 10:15:00,52.82,52.86,52.76,52.76,7700.0,40.6698,40.7006,40.6236,40.6236,7700.0
2014-10-28 10:20:00,52.74,52.74,52.56,52.56,8000.0,40.6082,40.6082,40.4696,40.4696,8000.0
2014-10-28 10:25:00,52.54,52.61,52.45,52.61,14000.0,40.4542,40.5081,40.3849,40.5081,14000.0
2014-10-28 10:30:00,52.61,52.85,52.6,52.77,13200.0,40.5081,40.6929,40.5004,40.6313,13200.0
2014-10-28 10:35:00,52.77,52.83,52.75,52.8,10800.0,40.6313,40.6775,40.6159,40.6544,10800.0
2014-10-28 10:40:00,52.8,52.8,52.7,52.75,7700.0,40.6544,40.6544,40.5774,40.6159,7700.0
2014-10-28 10:45:00,52.77,52.78,52.68,52.72,13700.0,40.6313,40.639,40.562,40.5928,13700.0
2014-10-28 10:50:00,52.7,52.91,52.68,52.89,20200.0,40.5774,40.7391,40.562,40.7237,20200.0
2014-10-28 10:55:00,52.9,53.12,52.89,52.96,21900.0,40.7314,40.9008,40.7237,40.7776,21900.0
2014-10-28 11:00:00,52.95,53.03,52.94,52.99,18900.0,40.7699,40.8315,40.7622,40.8007,18900.0
2014-10-28 11:05:00,52.98,53.02,52.9,52.97,11500.0,40.793,40.8238,40.7314,40.7853,11500.0
2014-10-28 11:10:00,52.98,53.1,52.95,53.04,23100.0,40.793,40.8854,40.7699,40.8392,23100.0
2014-10-28 11:15:00,53.04,53.12,53.04,53.07,17600.0,40.8392,40.9008,40.8392,40.8623,17600.0
2014-10-28 11:20:00,53.08,53.08,52.91,52.95,21500.0,40.87,40.87,40.7391,40.7699,21500.0
2014-10-28 11:25:00,52.92,52.94,52.83,52.86,14000.0,40.7468,40.7622,40.6775,40.7006,14000.0
2014-10-28 11:30:00,52.87,52.88,52.79,52.79,11200.0,40.7083,40.716,40.6467,40.6467,11200.0
2014-10-28 11:35:00,52.78,52.82,52.64,52.73,16500.0,40.639,40.6698,40.5312,40.6005,16500.0
2014-10-28 11:40:00,52.72,52.91,52.71,52.83,12000.0,40.5928,40.7391,40.5851,40.6775,12000.0
2014-10-28 11:45:00,52.83,52.83,52.68,52.69,23500.0,40.6775,40.6775,40.562,40.5697,23500.0
2014-10-28 11:50:00,52.69,52.83,52.69,52.83,27700.0,40.5697,40.6775,40.5697,40.6775,27700.0
2014-10-28 11:55:00,52.83,52.96,52.81,52.81,14500.0,40.6775,40.7776,40.6621,40.6621,14500.0
2014-10-28 12:00:00,52.82,52.96,52.82,52.94,9900.0,40.6698,40.7776,40.6698,40.7622,9900.0
2014-10-28 12:05:00,52.95,52.95,52.85,52.89,13200.0,40.7699,40.7699,40.6929,40.7237,13200.0
2014-10-28 12:10:00,52.89,52.94,52.86,52.88,11100.0,40.7237,40.7622,40.7006,40.716,11100.0
2014-10-28 12:15:00,52.86,52.95,52.79,52.8,17300.0,40.7006,40.7699,40.6467,40.6544,17300.0
2014-10-28 12:20:00,52.81,52.95,52.81,52.91,8600.0,40.6621,40.7699,40.6621,40.7391,8600.0
2014-10-28 12:25:00,52.92,52.94,52.86,52.86,9900.0,40.7468,40.7622,40.7006,40.7006,9900.0
2014-10-28 12:30:00,52.86,52.88,52.8,52.81,10900.0,40.7006,40.716,40.6544,40.6621,10900.0
2014-10-28 12:35:00,52.81,52.89,52.81,52.84,13100.0,40.6621,40.7237,40.6621,40.6852,13100.0
2014-10-28 12:40:00,52.84,52.87,52.84,52.85,10700.0,40.6852,40.7083,40.6852,40.6929,10700.0
2014-10-28 12:45:00,52.85,52.85,52.78,52.81,12100.0,40.6929,40.6929,40.639,40.6621,12100.0
2014-10-28 12:50:00,52.81,52.88,52.8,52.86,15300.0,40.6621,40.716,40.6544,40.7006,15300.0
2014-10-28 12:55:00,52.85,52.85,52.8,52.82,8800.0,40.6929,40.6929,40.6544,40.6698,8800.0
2014-10-28 13:00:00,52.82,52.91,52.81,52.91,11700.0,40.6698,40.7391,40.6621,40.7391,11700.0
2014-10-28 13:05:00,52.91,52.93,52.85,52.89,9500.0,40.7391,40.7545,40.6929,40.7237,9500.0
2014-10-28 13:10:00,52.89,52.91,52.85,52.88,15300.0,40.7237,40.7391,40.6929,40.716,15300.0
2014-10-28 13:15:00,52.88,52.9,52.82,52.84,9400.0,40.716,40.7314,40.6698,40.6852,9400.0
2014-10-28 13:20:00,52.84,52.88,52.84,52.87,9700.0,40.6852,40.716,40.6852,40.7083,9700.0
2014-10-28 13:25:00,52.88,52.93,52.88,52.9,10200.0,40.716,40.7545,40.716,40.7314,10200.0
2014-10-28 13:30:00,52.9,52.94,52.85,52.86,8400.0,40.7314,40.7622,40.6929,40.7006,8400.0
2014-10-28 13:35:00,52.87,52.98,52.87,52.97,7500.0,40.7083,40.793,40.7083,40.7853,7500.0
2014-10-28 13:40:00,52.97,53.01,52.93,52.98,7600.0,40.7853,40.8161,40.7545,40.793,7600.0
2014-10-28 13:45:00,52.98,53.01,52.96,52.99,8300.0,40.793,40.8161,40.7776,40.8007,8300.0
2014-10-28 13:50:00,52.99,52.99,52.95,52.96,9500.0,40.8007,40.8007,40.7699,40.7776,9500.0
2014-10-28 13:55:00,52.97,53.04,52.96,53.03,14100.0,40.7853,40.8392,40.7776,40.8315,14100.0
2014-10-28 14:00:00,53.04,53.04,53.0,53.03,14200.0,40.8392,40.8392,40.8084,40.8315,14200.0
2014-10-28 14:05:00,53.03,53.11,53.03,53.11,12600.0,40.8315,40.8931,40.8315,40.8931,12600.0
2014-10-28 14:10:00,53.12,53.14,53.05,53.06,14900.0,40.9008,40.9162,40.8469,40.8546,14900.0
2014-10-28 14:15:00,53.06,53.06,52.98,53.01,15200.0,40.8546,40.8546,40.793,40.8161,15200.0
2014-10-28 14:20:00,53.01,53.04,52.96,52.97,10900.0,40.8161,40.8392,40.7776,40.7853,10900.0
2014-10-28 14:25:00,52.98,53.09,52.98,53.09,12600.0,40.793,40.8777,40.793,40.8777,12600.0
2014-10-28 14:30:00,53.09,53.1,53.07,53.09,14300.0,40.8777,40.8854,40.8623,40.8777,14300.0
2014-10-28 14:35:00,53.09,53.15,53.06,53.13,17100.0,40.8777,40.9239,40.8546,40.9085,17100.0
2014-10-28 14:40:00,53.15,53.21,53.15,53.21,15000.0,40.9239,40.9701,40.9239,40.9701,15000.0
2014-10-28 14:45:00,53.21,53.22,53.17,53.19,22200.0,40.9701,40.9778,40.9393,40.9547,22200.0
2014-10-28 14:50:00,53.2,53.2,53.12,53.16,14400.0,40.9624,40.9624,40.9008,40.9316,14400.0
2014-10-28 14:55:00,53.16,53.18,53.14,53.16,14600.0,40.9316,40.947,40.9162,40.9316,14600.0
2014-10-28 15:00:00,53.16,53.3,53.15,53.29,23100.0,40.9316,41.0394,40.9239,41.0317,23100.0
2014-10-28 15:05:00,53.28,53.32,53.27,53.3,23000.0,41.024,41.0548,41.0163,41.0394,23000.0
2014-10-28 15:10:00,53.31,53.33,53.28,53.32,29700.0,41.0471,41.0625,41.024,41.0548,29700.0
2014-10-28 15:15:00,53.32,53.35,53.3,53.31,35800.0,41.0548,41.0779,41.0394,41.0471,35800.0
2014-10-28 15:20:00,53.31,53.35,53.3,53.3,30400.0,41.0471,41.0779,41.0394,41.0394,30400.0
2014-10-28 15:25:00,53.31,53.46,53.3,53.45,45500.0,41.0471,41.1626,41.0394,41.1549,45500.0
2014-10-28 15:30:00,53.45,53.53,53.43,53.49,36500.0,41.1549,41.2165,41.1395,41.1857,36500.0
2014-10-28 15:35:00,53.49,53.53,53.44,53.45,64800.0,41.1857,41.2165,41.1472,41.1549,64800.0
2014-10-28 15:40:00,53.44,53.5,53.34,53.34,118700.0,41.1472,41.1934,41.0702,41.0702,118700.0
2014-10-28 15:45:00,53.32,53.34,53.25,53.26,72900.0,41.0548,41.0702,41.0009,41.0086,72900.0
2014-10-28 15:50:00,53.28,53.36,53.27,53.35,42700.0,41.024,41.0856,41.0163,41.0779,42700.0
2014-10-28 15:55:00,53.34,53.41,53.34,53.39,94900.0,41.0702,41.1241,41.0702,41.1087,94900.0
2014-10-29 09:30:00,54.01,54.18,53.61,53.66,186300.0,41.5861,41.717,41.2781,41.3166,186300.0
2014-10-29 09:35:00,53.63,53.8,53.43,53.57,81400.0,41.2935,41.4244,41.1395,41.2473,81400.0
2014-10-29 09:40:00,53.59,53.66,53.51,53.51,94900.0,41.2627,41.3166,41.2011,41.2011,94900.0
2014-10-29 09:45:00,53.49,53.57,53.36,53.57,62000.0,41.1857,41.2473,41.0856,41.2473,62000.0
2014-10-29 09:50:00,53.6,53.73,53.31,53.31,52800.0,41.2704,41.3705,41.0471,41.0471,52800.0
2014-10-29 09:55:00,53.31,53.41,53.31,53.34,48000.0,41.0471,41.1241,41.0471,41.0702,48000.0
2014-10-29 10:00:00,53.34,53.35,53.09,53.17,58800.0,41.0702,41.0779,40.8777,40.9393,58800.0
2014-10-29 10:05:00,53.16,53.47,53.1,53.42,56000.0,40.9316,41.1703,40.8854,41.1318,56000.0
2014-10-29 10:10:00,53.42,53.46,53.28,53.38,40000.0,41.1318,41.1626,41.024,41.101,40000.0
2014-10-29 10:15:00,53.37,53.47,53.33,53.34,41900.0,41.0933,41.1703,41.0625,41.0702,41900.0
2014-10-29 10:20:00,53.33,53.37,53.21,53.22,37000.0,41.0625,41.0933,40.9701,40.9778,37000.0
2014-10-29 10:25:00,53.22,53.27,53.1,53.24,44900.0,40.9778,41.0163,40.8854,40.9932,44900.0
2014-10-29 10:30:00,53.24,53.42,53.24,53.28,27300.0,40.9932,41.1318,40.9932,41.024,27300.0
2014-10-29 10:35:00,53.29,53.3,53.11,53.19,27300.0,41.0317,41.0394,40.8931,40.9547,27300.0
2014-10-29 10:40:00,53.19,53.27,53.03,53.27,30700.0,40.9547,41.0163,40.8315,41.0163,30700.0
2014-10-29 10:45:00,53.29,53.3,53.11,53.11,33500.0,41.0317,41.0394,40.8931,40.8931,33500.0
2014-10-29 10:50:00,53.12,53.16,53.02,53.02,32800.0,40.9008,40.9316,40.8238,40.8238,32800.0
2014-10-29 10:55:00,53.01,53.19,53.0,53.17,35100.0,40.8161,40.9547,40.8084,40.9393,35100.0
2014-10-29 11:00:00,53.17,53.17,53.02,53.15,29200.0,40.9393,40.9393,40.8238,40.9239,29200.0
2014-10-29 11:05:00,53.15,53.32,53.13,53.26,37400.0,40.9239,41.0548,40.9085,41.0086,37400.0
2014-10-29 11:10:00,53.25,53.32,53.18,53.29,28600.0,41.0009,41.0548,40.947,41.0317,28600.0
2014-10-29 11:15:00,53.3,53.3,53.2,53.22,23900.0,41.0394,41.0394,40.9624,40.9778,23900.0
2014-10-29 11:20:00,53.22,53.24,53.19,53.2,26500.0,40.9778,40.9932,40.9547,40.9624,26500.0
2014-10-29 11:25:00,53.22,53.37,53.22,53.32,24300.0,40.9778,41.0933,40.9778,41.0548,24300.0
2014-10-29 11:30:00,53.32,53.32,53.2,53.24,25700.0,41.0548,41.0548,40.9624,40.9932,25700.0
2014-10-29 11:35:00,53.23,53.25,53.21,53.21,21200.0,40.9855,41.0009,40.9701,40.9701,21200.0
2014-10-29 11:40:00,53.2,53.32,53.16,53.32,35100.0,40.9624,41.0548,40.9316,41.0548,35100.0
2014-10-29 11:45:00,53.31,53.31,53.2,53.2,18200.0,41.0471,41.0471,40.9624,40.9624,18200.0
2014-10-29 11:50:00,53.19,53.23,53.14,53.17,26600.0,40.9547,40.9855,40.9162,40.9393,26600.0
2014-10-29 11:55:00,53.19,53.23,53.11,53.23,21000.0,40.9547,40.9855,40.8931,40.9855,21000.0
2014-10-29 12:00:00,53.23,53.24,52.97,52.97,26400.0,40.9855,40.9932,40.7853,40.7853,26400.0
2014-10-29 12:05:00,52.96,53.18,52.96,53.18,20000.0,40.7776,40.947,40.7776,40.947,20000.0
2014-10-29 12:10:00,53.17,53.18,53.06,53.06,18900.0,40.9393,40.947,40.8546,40.8546,18900.0
2014-10-29 12:15:00,53.06,53.06,52.88,52.9,41400.0,40.8546,40.8546,40.716,40.7314,41400.0
2014-10-29 12:20:00,52.9,52.94,52.84,52.85,20700.0,40.7314,40.7622,40.6852,40.6929,20700.0
2014-10-29 12:25:00,52.84,52.91,52.76,52.77,38400.0,40.6852,40.7391,40.6236,40.6313,38400.0
2014-10-29 12:30:00,52.79,52.9,52.78,52.83,19700.0,40.6467,40.7314,40.639,40.6775,19700.0
2014-10-29 12:35:00,52.82,52.96,52.81,52.96,21800.0,40.6698,40.7776,40.6621,40.7776,21800.0
2014-10-29 12:40:00,52.96,52.97,52.8,52.8,23800.0,40.7776,40.7853,40.6544,40.6544,23800.0
2014-10-29 12:45:00,52.82,52.85,52.69,52.69,25600.0,40.6698,40.6929,40.5697,40.5697,25600.0
2014-10-29 12:50:00,52.68,52.88,52.67,52.86,20100.0,40.562,40.716,40.5543,40.7006,20100.0
2014-10-29 12:55:00,52.87,52.9,52.8,52.8,24400.0,40.7083,40.7314,40.6544,40.6544,24400.0
2014-10-29 13:00:00,52.8,52.86,52.79,52.82,15800.0,40.6544,40.7006,40.6467,40.6698,15800.0
2014-10-29 13:05:00,52.83,52.89,52.82,52.89,18000.0,40.6775,40.7237,40.6698,40.7237,18000.0
2014-10-29 13:10:00,52.87,52.9,52.79,52.8,20700.0,40.7083,40.7314,40.6467,40.6544,20700.0
2014-10-29 13:15:00,52.82,52.82,52.73,52.8,23500.0,40.6698,40.6698,40.6005,40.6544,23500.0
2014-10-29 13:20:00,52.8,52.9,52.8,52.87,19300.0,40.6544,40.7314,40.6544,40.7083,19300.0
2014-10-29 13:25:00,52.87,52.97,52.87,52.93,18000.0,40.7083,40.7853,40.7083,40.7545,18000.0
2014-10-29 13:30:00,52.92,52.98,52.89,52.96,28600.0,40.7468,40.793,40.7237,40.7776,28600.0
2014-10-29 13:35:00,52.95,52.97,52.84,52.88,30900.0,40.7699,40.7853,40.6852,40.716,30900.0
2014-10-29 13:40:00,52.87,52.9,52.81,52.84,54800.0,40.7083,40.7314,40.6621,40.6852,54800.0
2014-10-29 13:45:00,52.83,52.95,52.83,52.91,25700.0,40.6775,40.7699,40.6775,40.7391,25700.0
2014-10-29 13:50:00,52.9,52.91,52.88,52.9,26300.0,40.7314,40.7391,40.716,40.7314,26300.0
2014-10-29 13:55:00,52.9,53.03,52.9,52.94,27600.0,40.7314,40.8315,40.7314,40.7622,27600.0
2014-10-29 14:00:00,52.93,52.99,52.73,52.73,156900.0,40.7545,40.8007,40.6005,40.6005,156900.0
2014-10-29 14:05:00,52.72,52.72,52.52,52.66,71500.0,40.5928,40.5928,40.4388,40.5466,71500.0
2014-10-29 14:10:00,52.67,52.8,52.61,52.61,50400.0,40.5543,40.6544,40.5081,40.5081,50400.0
2014-10-29 14:15:00,52.61,52.61,52.39,52.46,57000.0,40.5081,40.5081,40.3387,40.3926,57000.0
2014-10-29 14:20:00,52.46,52.58,52.46,52.56,31000.0,40.3926,40.485,40.3926,40.4696,31000.0
2014-10-29 14:25:00,52.58,52.73,52.57,52.72,34100.0,40.485,40.6005,40.4773,40.5928,34100.0
2014-10-29 14:30:00,52.73,52.76,52.57,52.69,26100.0,40.6005,40.6236,40.4773,40.5697,26100.0
2014-10-29 14:35:00,52.72,52.83,52.68,52.7,36900.0,40.5928,40.6775,40.562,40.5774,36900.0
2014-10-29 14:40:00,52.7,52.7,52.55,52.56,36000.0,40.5774,40.5774,40.4619,40.4696,36000.0
2014-10-29 14:45:00,52.57,52.58,52.33,52.41,35400.0,40.4773,40.485,40.2925,40.3541,35400.0
2014-10-29 14:50:00,52.42,52.46,52.35,52.41,24900.0,40.3618,40.3926,40.3079,40.3541,24900.0
2014-10-29 14:55:00,52.41,52.59,52.41,52.58,31200.0,40.3541,40.4927,40.3541,40.485,31200.0
2014-10-29 15:00:00,52.58,52.58,52.45,52.45,35600.0,40.485,40.485,40.3849,40.3849,35600.0
2014-10-29 15:05:00,52.42,52.46,52.2,52.24,30000.0,40.3618,40.3926,40.1924,40.2232,30000.0
2014-10-29 15:10:00,52.25,52.37,52.21,52.32,36600.0,40.2309,40.3233,40.2001,40.2848,36600.0
2014-10-29 15:15:00,52.33,52.46,52.31,52.46,29600.0,40.2925,40.3926,40.2771,40.3926,29600.0
2014-10-29 15:20:00,52.47,52.49,52.38,52.41,37400.0,40.4003,40.4157,40.331,40.3541,37400.0
2014-10-29 15:25:00,52.42,52.54,52.41,52.51,48800.0,40.3618,40.4542,40.3541,40.4311,48800.0
2014-10-29 15:30:00,52.52,52.73,52.49,52.66,67800.0,40.4388,40.6005,40.4157,40.5466,67800.0
2014-10-29 15:35:00,52.66,52.81,52.63,52.78,58600.0,40.5466,40.6621,40.5235,40.639,58600.0
2014-10-29 15:40:00,52.78,52.81,52.72,52.73,76800.0,40.639,40.6621,40.5928,40.6005,76800.0
2014-10-29 15:45:00,52.73,52.79,52.66,52.67,94800.0,40.6005,40.6467,40.5466,40.5543,94800.0
2014-10-29 15:50:00,52.68,52.73,52.64,52.72,104400.0,40.562,40.6005,40.5312,40.5928,104400.0
2014-10-29 15:55:00,52.73,52.75,52.69,52.74,131900.0,40.6005,40.6159,40.5697,40.6082,131900.0
2014-10-30 09:30:00,52.6,52.76,52.45,52.76,52700.0,40.5004,40.6236,40.3849,40.6236,52700.0
2014-10-30 09:35:00,52.76,52.87,52.69,52.72,30900.0,40.6236,40.7083,40.5697,40.5928,30900.0
2014-10-30 09:40:00,52.71,52.73,52.5,52.67,30100.0,40.5851,40.6005,40.4234,40.5543,30100.0
2014-10-30 09:45:00,52.69,52.69,52.45,52.67,23200.0,40.5697,40.5697,40.3849,40.5543,23200.0
2014-10-30 09:50:00,52.67,52.74,52.56,52.62,16400.0,40.5543,40.6082,40.4696,40.5158,16400.0
2014-10-30 09:55:00,52.62,52.69,52.55,52.55,43500.0,40.5158,40.5697,40.4619,40.4619,43500.0
2014-10-30 10:00:00,52.55,52.55,52.35,52.46,90100.0,40.4619,40.4619,40.3079,40.3926,90100.0
2014-10-30 10:05:00,52.48,52.67,52.48,52.59,11200.0,40.408,40.5543,40.408,40.4927,11200.0
2014-10-30 10:10:00,52.56,52.59,52.46,52.57,32800.0,40.4696,40.4927,40.3926,40.4773,32800.0
2014-10-30 10:15:00,52.57,52.84,52.55,52.75,46100.0,40.4773,40.6852,40.4619,40.6159,46100.0
2014-10-30 10:20:00,52.8,52.8,52.67,52.77,16600.0,40.6544,40.6544,40.5543,40.6313,16600.0
2014-10-30 10:25:00,52.76,52.92,52.75,52.91,31900.0,40.6236,40.7468,40.6159,40.7391,31900.0
2014-10-30 10:30:00,52.9,52.95,52.8,52.82,8800.0,40.7314,40.7699,40.6544,40.6698,8800.0
2014-10-30 10:35:00,52.84,52.91,52.79,52.85,15400.0,40.6852,40.7391,40.6467,40.6929,15400.0
2014-10-30 10:40:00,52.84,52.88,52.81,52.88,27700.0,40.6852,40.716,40.6621,40.716,27700.0
2014-10-30 10:45:00,52.87,52.92,52.87,52.91,39900.0,40.7083,40.7468,40.7083,40.7391,39900.0
2014-10-30 10:50:00,52.92,52.99,52.92,52.98,15300.0,40.7468,40.8007,40.7468,40.793,15300.0
2014-10-30 10:55:00,52.98,53.1,52.95,53.1,14400.0,40.793,40.8854,40.7699,40.8854,14400.0
2014-10-30 11:00:00,53.09,53.19,53.09,53.13,29300.0,40.8777,40.9547,40.8777,40.9085,29300.0
2014-10-30 11:05:00,53.15,53.18,53.11,53.18,24900.0,40.9239,40.947,40.8931,40.947,24900.0
2014-10-30 11:10:00,53.18,53.19,53.05,53.1,15800.0,40.947,40.9547,40.8469,40.8854,15800.0
2014-10-30 11:15:00,53.12,53.18,53.07,53.09,14800.0,40.9008,40.947,40.8623,40.8777,14800.0
2014-10-30 11:20:00,53.09,53.1,52.92,52.92,16100.0,40.8777,40.8854,40.7468,40.7468,16100.0
2014-10-30 11:25:00,52.92,52.96,52.86,52.95,22400.0,40.7468,40.7776,40.7006,40.7699,22400.0
2014-10-30 11:30:00,52.96,53.09,52.94,53.09,28200.0,40.7776,40.8777,40.7622,40.8777,28200.0
2014-10-30 11:35:00,53.1,53.14,53.07,53.09,17800.0,40.8854,40.9162,40.8623,40.8777,17800.0
2014-10-30 11:40:00,53.06,53.07,53.01,53.06,11600.0,40.8546,40.8623,40.8161,40.8546,11600.0
2014-10-30 11:45:00,53.06,53.17,53.06,53.07,12100.0,40.8546,40.9393,40.8546,40.8623,12100.0
2014-10-30 11:50:00,53.04,53.06,52.96,53.06,20400.0,40.8392,40.8546,40.7776,40.8546,20400.0
2014-10-30 11:55:00,53.06,53.12,53.01,53.1,49000.0,40.8546,40.9008,40.8161,40.8854,49000.0
2014-10-30 12:00:00,53.1,53.12,53.04,53.12,16800.0,40.8854,40.9008,40.8392,40.9008,16800.0
2014-10-30 12:05:00,53.09,53.18,53.08,53.17,22900.0,40.8777,40.947,40.87,40.9393,22900.0
2014-10-30 12:10:00,53.18,53.25,53.18,53.25,15900.0,40.947,41.0009,40.947,41.0009,15900.0
2014-10-30 12:15:00,53.25,53.25,53.14,53.19,11600.0,41.0009,41.0009,40.9162,40.9547,11600.0
2014-10-30 12:20:00,53.2,53.23,53.17,53.22,11100.0,40.9624,40.9855,40.9393,40.9778,11100.0
2014-10-30 12:25:00,53.22,53.28,53.22,53.26,11000.0,40.9778,41.024,40.9778,41.0086,11000.0
2014-10-30 12:30:00,53.25,53.35,53.25,53.34,16400.0,41.0009,41.0779,41.0009,41.0702,16400.0
2014-10-30 12:35:00,53.36,53.4,53.31,53.32,26900.0,41.0856,41.1164,41.0471,41.0548,26900.0
2014-10-30 12:40:00,53.31,53.31,53.25,53.28,8400.0,41.0471,41.0471,41.0009,41.024,8400.0
2014-10-30 12:45:00,53.28,53.28,53.22,53.23,7400.0,41.024,41.024,40.9778,40.9855,7400.0
2014-10-30 12:50:00,53.22,53.22,53.16,53.16,6900.0,40.9778,40.9778,40.9316,40.9316,6900.0
2014-10-30 12:55:00,53.15,53.24,53.15,53.2,8900.0,40.9239,40.9932,40.9239,40.9624,8900.0
2014-10-30 13:00:00,53.2,53.25,53.18,53.23,21100.0,40.9624,41.0009,40.947,40.9855,21100.0
2014-10-30 13:05:00,53.23,53.24,53.2,53.21,7200.0,40.9855,40.9932,40.9624,40.9701,7200.0
2014-10-30 13:10:00,53.24,53.26,53.19,53.26,10600.0,40.9932,41.0086,40.9547,41.0086,10600.0
2014-10-30 13:15:00,53.27,53.41,53.23,53.34,16300.0,41.0163,41.1241,40.9855,41.0702,16300.0
2014-10-30 13:20:00,53.34,53.43,53.23,53.42,10200.0,41.0702,41.1395,40.9855,41.1318,10200.0
2014-10-30 13:25:00,53.41,53.41,53.26,53.32,4400.0,41.1241,41.1241,41.0086,41.0548,4400.0
2014-10-30 13:30:00,53.31,53.36,52.46,53.31,12400.0,41.0471,41.0856,40.3926,41.0471,12400.0
2014-10-30 13:35:00,53.31,53.45,53.27,53.45,6500.0,41.0471,41.1549,41.0163,41.1549,6500.0
2014-10-30 13:40:00,53.45,53.47,53.39,53.4,35000.0,41.1549,41.1703,41.1087,41.1164,35000.0
2014-10-30 13:45:00,53.39,53.48,53.39,53.4,42000.0,41.1087,41.178,41.1087,41.1164,42000.0
2014-10-30 13:50:00,53.44,53.55,53.43,53.54,18400.0,41.1472,41.2319,41.1395,41.2242,18400.0
2014-10-30 13:55:00,53.56,53.6,53.45,53.58,63000.0,41.2396,41.2704,41.1549,41.255,63000.0
2014-10-30 14:00:00,53.58,53.59,53.45,53.49,14600.0,41.255,41.2627,41.1549,41.1857,14600.0
2014-10-30 14:05:00,53.5,53.58,53.46,53.57,16400.0,41.1934,41.255,41.1626,41.2473,16400.0
2014-10-30 14:10:00,53.57,53.61,53.56,53.6,56200.0,41.2473,41.2781,41.2396,41.2704,56200.0
2014-10-30 14:15:00,53.6,53.61,53.41,53.41,20700.0,41.2704,41.2781,41.1241,41.1241,20700.0
2014-10-30 14:20:00,53.42,53.42,53.33,53.34,16600.0,41.1318,41.1318,41.0625,41.0702,16600.0
2014-10-30 14:25:00,53.34,53.36,53.29,53.29,16800.0,41.0702,41.0856,41.0317,41.0317,16800.0
2014-10-30 14:30:00,53.28,53.37,53.28,53.36,10200.0,41.024,41.0933,41.024,41.0856,10200.0
2014-10-30 14:35:00,53.35,53.35,53.31,53.31,31400.0,41.0779,41.0779,41.0471,41.0471,31400.0
2014-10-30 14:40:00,53.31,53.33,53.3,53.31,14800.0,41.0471,41.0625,41.0394,41.0471,14800.0
2014-10-30 14:45:00,53.31,53.33,53.2,53.2,17900.0,41.0471,41.0625,40.9624,40.9624,17900.0
2014-10-30 14:50:00,53.2,53.21,53.13,53.13,17700.0,40.9624,40.9701,40.9085,40.9085,17700.0
2014-10-30 14:55:00,53.13,53.13,53.06,53.09,16500.0,40.9085,40.9085,40.8546,40.8777,16500.0
2014-10-30 15:00:00,53.08,53.13,53.06,53.09,15900.0,40.87,40.9085,40.8546,40.8777,15900.0
2014-10-30 15:05:00,53.09,53.12,53.06,53.09,13300.0,40.8777,40.9008,40.8546,40.8777,13300.0
2014-10-30 15:10:00,53.09,53.17,53.08,53.09,15100.0,40.8777,40.9393,40.87,40.8777,15100.0
2014-10-30 15:15:00,53.1,53.19,53.04,53.16,45900.0,40.8854,40.9547,40.8392,40.9316,45900.0
2014-10-30 15:20:00,53.18,53.2,53.13,53.14,45200.0,40.947,40.9624,40.9085,40.9162,45200.0
2014-10-30 15:25:00,53.13,53.14,52.99,53.02,32400.0,40.9085,40.9162,40.8007,40.8238,32400.0
2014-10-30 15:30:00,53.02,53.03,52.94,52.98,76800.0,40.8238,40.8315,40.7622,40.793,76800.0
2014-10-30 15:35:00,52.97,52.98,52.9,52.9,48100.0,40.7853,40.793,40.7314,40.7314,48100.0
2014-10-30 15:40:00,52.9,52.94,52.88,52.92,36500.0,40.7314,40.7622,40.716,40.7468,36500.0
2014-10-30 15:45:00,52.93,52.99,52.93,52.96,132300.0,40.7545,40.8007,40.7545,40.7776,132300.0
2014-10-30 15:50:00,52.95,53.03,52.94,53.01,63500.0,40.7699,40.8315,40.7622,40.8161,63500.0
2014-10-30 15:55:00,53.01,53.08,53.0,53.07,114900.0,40.8161,40.87,40.8084,40.8623,114900.0
2014-10-31 09:30:00,53.54,53.56,53.09,53.15,57900.0,41.2242,41.2396,40.8777,40.9239,57900.0
2014-10-31 09:35:00,53.15,53.21,53.02,53.05,23800.0,40.9239,40.9701,40.8238,40.8469,23800.0
2014-10-31 09:40:00,53.05,53.1,52.81,52.86,53400.0,40.8469,40.8854,40.6621,40.7006,53400.0
2014-10-31 09:45:00,52.87,52.89,52.65,52.78,44800.0,40.7083,40.7237,40.5389,40.639,44800.0
2014-10-31 09:50:00,52.79,52.86,52.75,52.75,33500.0,40.6467,40.7006,40.6159,40.6159,33500.0
2014-10-31 09:55:00,52.76,52.85,52.68,52.77,34100.0,40.6236,40.6929,40.562,40.6313,34100.0
2014-10-31 10:00:00,52.76,52.92,52.74,52.8,34200.0,40.6236,40.7468,40.6082,40.6544,34200.0
2014-10-31 10:05:00,52.81,52.85,52.76,52.78,29200.0,40.6621,40.6929,40.6236,40.639,29200.0
2014-10-31 10:10:00,52.77,53.02,52.77,53.02,34900.0,40.6313,40.8238,40.6313,40.8238,34900.0
2014-10-31 10:15:00,53.04,53.25,53.02,53.25,17900.0,40.8392,41.0009,40.8238,41.0009,17900.0
2014-10-31 10:20:00,53.23,53.46,53.23,53.46,39500.0,40.9855,41.1626,40.9855,41.1626,39500.0
2014-10-31 10:25:00,53.46,53.47,53.28,53.32,22800.0,41.1626,41.1703,41.024,41.0548,22800.0
2014-10-31 10:30:00,53.34,53.36,53.19,53.23,28200.0,41.0702,41.0856,40.9547,40.9855,28200.0
2014-10-31 10:35:00,53.22,53.26,53.18,53.21,11900.0,40.9778,41.0086,40.947,40.9701,11900.0
2014-10-31 10:40:00,53.22,53.32,53.17,53.32,15900.0,40.9778,41.0548,40.9393,41.0548,15900.0
2014-10-31 10:45:00,53.3,53.36,53.25,53.28,22300.0,41.0394,41.0856,41.0009,41.024,22300.0
2014-10-31 10:50:00,53.28,53.36,53.28,53.31,11400.0,41.024,41.0856,41.024,41.0471,11400.0
2014-10-31 10:55:00,53.31,53.35,53.22,53.23,18200.0,41.0471,41.0779,40.9778,40.9855,18200.0
2014-10-31 11:00:00,53.23,53.34,53.23,53.33,15600.0,40.9855,41.0702,40.9855,41.0625,15600.0
2014-10-31 11:05:00,53.32,53.46,53.31,53.4,14500.0,41.0548,41.1626,41.0471,41.1164,14500.0
2014-10-31 11:10:00,53.4,53.53,53.4,53.5,11600.0,41.1164,41.2165,41.1164,41.1934,11600.0
2014-10-31 11:15:00,53.51,53.53,53.45,53.47,10900.0,41.2011,41.2165,41.1549,41.1703,10900.0
2014-10-31 11:20:00,53.45,53.47,53.4,53.4,9700.0,41.1549,41.1703,41.1164,41.1164,9700.0
2014-10-31 11:25:00,53.41,53.53,53.41,53.52,10400.0,41.1241,41.2165,41.1241,41.2088,10400.0
2014-10-31 11:30:00,53.51,53.51,53.42,53.43,11600.0,41.2011,41.2011,41.1318,41.1395,11600.0
2014-10-31 11:35:00,53.42,53.45,53.36,53.43,18700.0,41.1318,41.1549,41.0856,41.1395,18700.0
2014-10-31 11:40:00,53.43,53.46,53.41,53.45,14300.0,41.1395,41.1626,41.1241,41.1549,14300.0
2014-10-31 11:45:00,53.45,53.46,53.37,53.42,12400.0,41.1549,41.1626,41.0933,41.1318,12400.0
2014-10-31 11:50:00,53.42,53.46,53.38,53.41,13300.0,41.1318,41.1626,41.101,41.1241,13300.0
2014-10-31 11:55:00,53.42,53.48,53.39,53.46,11900.0,41.1318,41.178,41.1087,41.1626,11900.0
2014-10-31 12:00:00,53.46,53.51,53.43,53.51,12000.0,41.1626,41.2011,41.1395,41.2011,12000.0
2014-10-31 12:05:00,53.51,53.6,53.49,53.58,30600.0,41.2011,41.2704,41.1857,41.255,30600.0
2014-10-31 12:10:00,53.55,53.64,53.55,53.61,35400.0,41.2319,41.3012,41.2319,41.2781,35400.0
2014-10-31 12:15:00,53.61,53.62,53.51,53.52,25100.0,41.2781,41.2858,41.2011,41.2088,25100.0
2014-10-31 12:20:00,53.51,53.54,53.48,53.48,15300.0,41.2011,41.2242,41.178,41.178,15300.0
2014-10-31 12:25:00,53.49,53.6,53.49,53.55,16800.0,41.1857,41.2704,41.1857,41.2319,16800.0
2014-10-31 12:30:00,53.55,53.58,53.54,53.58,8300.0,41.2319,41.255,41.2242,41.255,8300.0
2014-10-31 12:35:00,53.58,53.6,53.55,53.58,13400.0,41.255,41.2704,41.2319,41.255,13400.0
2014-10-31 12:40:00,53.58,53.6,53.53,53.6,10800.0,41.255,41.2704,41.2165,41.2704,10800.0
2014-10-31 12:45:00,53.61,53.63,53.6,53.62,10600.0,41.2781,41.2935,41.2704,41.2858,10600.0
2014-10-31 12:50:00,53.62,53.95,53.61,53.7,117700.0,41.2858,41.5399,41.2781,41.3474,117700.0
2014-10-31 12:55:00,53.72,53.89,53.71,53.84,40600.0,41.3628,41.4937,41.3551,41.4552,40600.0
2014-10-31 13:00:00,53.84,54.0,53.84,53.87,79400.0,41.4552,41.5784,41.4552,41.4783,79400.0
2014-10-31 13:05:00,53.91,53.92,53.72,53.72,99800.0,41.5091,41.5168,41.3628,41.3628,99800.0
2014-10-31 13:10:00,53.73,53.74,53.6,53.64,26000.0,41.3705,41.3782,41.2704,41.3012,26000.0
2014-10-31 13:15:00,53.63,53.7,53.63,53.68,13300.0,41.2935,41.3474,41.2935,41.332,13300.0
2014-10-31 13:20:00,53.68,53.72,53.63,53.71,46300.0,41.332,41.3628,41.2935,41.3551,46300.0
2014-10-31 13:25:00,53.7,53.72,53.67,53.72,8000.0,41.3474,41.3628,41.3243,41.3628,8000.0
2014-10-31 13:30:00,53.73,53.75,53.62,53.65,15400.0,41.3705,41.3859,41.2858,41.3089,15400.0
2014-10-31 13:35:00,53.66,53.71,53.62,53.63,17900.0,41.3166,41.3551,41.2858,41.2935,17900.0
2014-10-31 13:40:00,53.64,53.72,53.64,53.64,18100.0,41.3012,41.3628,41.3012,41.3012,18100.0
2014-10-31 13:45:00,53.65,53.73,53.65,53.72,12500.0,41.3089,41.3705,41.3089,41.3628,12500.0
2014-10-31 13:50:00,53.71,53.71,53.65,53.67,16200.0,41.3551,41.3551,41.3089,41.3243,16200.0
2014-10-31 13:55:00,53.67,53.67,53.58,53.63,17600.0,41.3243,41.3243,41.255,41.2935,17600.0
2014-10-31 14:00:00,53.63,53.67,53.62,53.63,27000.0,41.2935,41.3243,41.2858,41.2935,27000.0
2014-10-31 14:05:00,53.63,53.77,53.62,53.71,15900.0,41.2935,41.4013,41.2858,41.3551,15900.0
2014-10-31 14:10:00,53.71,53.77,53.7,53.77,11800.0,41.3551,41.4013,41.3474,41.4013,11800.0
2014-10-31 14:15:00,53.77,53.8,53.75,53.77,19000.0,41.4013,41.4244,41.3859,41.4013,19000.0
2014-10-31 14:20:00,53.77,53.83,53.74,53.75,21700.0,41.4013,41.4475,41.3782,41.3859,21700.0
2014-10-31 14:25:00,53.75,53.79,53.73,53.79,15500.0,41.3859,41.4167,41.3705,41.4167,15500.0
2014-10-31 14:30:00,53.79,53.81,53.73,53.77,17700.0,41.4167,41.4321,41.3705,41.4013,17700.0
2014-10-31 14:35:00,53.78,53.82,53.78,53.79,20100.0,41.409,41.4398,41.409,41.4167,20100.0
2014-10-31 14:40:00,53.8,53.81,53.77,53.78,17000.0,41.4244,41.4321,41.4013,41.409,17000.0
2014-10-31 14:45:00,53.8,53.83,53.76,53.76,13400.0,41.4244,41.4475,41.3936,41.3936,13400.0
2014-10-31 14:50:00,53.76,53.78,53.72,53.74,28200.0,41.3936,41.409,41.3628,41.3782,28200.0
2014-10-31 14:55:00,53.75,53.78,53.75,53.76,17400.0,41.3859,41.409,41.3859,41.3936,17400.0
2014-10-31 15:00:00,53.77,53.77,53.72,53.74,23800.0,41.4013,41.4013,41.3628,41.3782,23800.0
2014-10-31 15:05:00,53.75,53.79,53.73,53.77,21300.0,41.3859,41.4167,41.3705,41.4013,21300.0
2014-10-31 15:10:00,53.77,53.82,53.75,53.81,23300.0,41.4013,41.4398,41.3859,41.4321,23300.0
2014-10-31 15:15:00,53.8,53.8,53.73,53.78,30000.0,41.4244,41.4244,41.3705,41.409,30000.0
2014-10-31 15:20:00,53.78,53.83,53.78,53.83,29600.0,41.409,41.4475,41.409,41.4475,29600.0
2014-10-31 15:25:00,53.84,53.96,53.83,53.92,42500.0,41.4552,41.5476,41.4475,41.5168,42500.0
2014-10-31 15:30:00,53.93,54.0,53.91,53.98,55800.0,41.5245,41.5784,41.5091,41.563,55800.0
2014-10-31 15:35:00,53.97,53.98,53.91,53.98,53600.0,41.5553,41.563,41.5091,41.563,53600.0
2014-10-31 15:40:00,53.98,54.06,53.97,54.03,79800.0,41.563,41.6246,41.5553,41.6015,79800.0
2014-10-31 15:45:00,54.03,54.07,53.99,54.01,82300.0,41.6015,41.6323,41.5707,41.5861,82300.0
2014-10-31 15:50:00,54.01,54.05,53.99,53.99,81100.0,41.5861,41.6169,41.5707,41.5707,81100.0
2014-10-31 15:55:00,54.0,54.09,54.0,54.04,204500.0,41.5784,41.6477,41.5784,41.6092,204500.0
2014-11-03 09:30:00,53.85,54.0,53.53,53.56,48800.0,41.4629,41.5784,41.2165,41.2396,48800.0
2014-11-03 09:35:00,53.63,53.64,53.24,53.24,41800.0,41.2935,41.3012,40.9932,40.9932,41800.0
2014-11-03 09:40:00,53.26,53.34,53.15,53.21,30800.0,41.0086,41.0702,40.9239,40.9701,30800.0
2014-11-03 09:45:00,53.25,53.32,53.04,53.04,34000.0,41.0009,41.0548,40.8392,40.8392,34000.0
2014-11-03 09:50:00,53.04,53.1,53.01,53.08,26000.0,40.8392,40.8854,40.8161,40.87,26000.0
2014-11-03 09:55:00,53.09,53.24,53.04,53.12,48800.0,40.8777,40.9932,40.8392,40.9008,48800.0
2014-11-03 10:00:00,53.11,53.24,53.02,53.03,35000.0,40.8931,40.9932,40.8238,40.8315,35000.0
2014-11-03 10:05:00,53.03,53.13,52.87,52.96,32800.0,40.8315,40.9085,40.7083,40.7776,32800.0
2014-11-03 10:10:00,52.98,53.14,52.98,53.1,27000.0,40.793,40.9162,40.793,40.8854,27000.0
2014-11-03 10:15:00,53.11,53.14,53.05,53.06,13900.0,40.8931,40.9162,40.8469,40.8546,13900.0
2014-11-03 10:20:00,53.05,53.11,52.97,53.01,18000.0,40.8469,40.8931,40.7853,40.8161,18000.0
2014-11-03 10:25:00,53.01,53.07,52.96,52.96,19700.0,40.8161,40.8623,40.7776,40.7776,19700.0
2014-11-03 10:30:00,52.96,53.01,52.91,53.0,27100.0,40.7776,40.8161,40.7391,40.8084,27100.0
2014-11-03 10:35:00,53.02,53.09,53.0,53.04,18200.0,40.8238,40.8777,40.8084,40.8392,18200.0
2014-11-03 10:40:00,53.03,53.15,53.03,53.06,22200.0,40.8315,40.9239,40.8315,40.8546,22200.0
2014-11-03 10:45:00,53.07,53.13,53.04,53.05,13100.0,40.8623,40.9085,40.8392,40.8469,13100.0
2014-11-03 10:50:00,53.06,53.26,53.06,53.24,13500.0,40.8546,41.0086,40.8546,40.9932,13500.0
2014-11-03 10:55:00,53.23,53.27,53.17,53.22,15200.0,40.9855,41.0163,40.9393,40.9778,15200.0
2014-11-03 11:00:00,53.22,53.23,53.1,53.16,27700.0,40.9778,40.9855,40.8854,40.9316,27700.0
2014-11-03 11:05:00,53.16,53.27,53.16,53.22,10700.0,40.9316,41.0163,40.9316,40.9778,10700.0
2014-11-03 11:10:00,53.21,53.27,53.2,53.23,15100.0,40.9701,41.0163,40.9624,40.9855,15100.0
2014-11-03 11:15:00,53.25,53.28,53.22,53.26,26200.0,41.0009,41.024,40.9778,41.0086,26200.0
2014-11-03 11:20:00,53.27,53.38,53.26,53.37,17800.0,41.0163,41.101,41.0086,41.0933,17800.0
2014-11-03 11:25:00,53.36,53.5,53.36,53.47,23300.0,41.0856,41.1934,41.0856,41.1703,23300.0
2014-11-03 11:30:00,53.49,53.55,53.45,53.49,45000.0,41.1857,41.2319,41.1549,41.1857,45000.0
2014-11-03 11:35:00,53.49,53.56,53.45,53.55,22900.0,41.1857,41.2396,41.1549,41.2319,22900.0
2014-11-03 11:40:00,53.55,53.68,53.52,53.61,24800.0,41.2319,41.332,41.2088,41.2781,24800.0
2014-11-03 11:45:00,53.64,53.74,53.59,53.7,35400.0,41.3012,41.3782,41.2627,41.3474,35400.0
2014-11-03 11:50:00,53.7,53.71,53.61,53.65,8200.0,41.3474,41.3551,41.2781,41.3089,8200.0
2014-11-03 11:55:00,53.68,53.68,53.59,53.61,19200.0,41.332,41.332,41.2627,41.2781,19200.0
2014-11-03 12:00:00,53.61,53.64,53.56,53.64,20600.0,41.2781,41.3012,41.2396,41.3012,20600.0
2014-11-03 12:05:00,53.65,53.67,53.58,53.66,12600.0,41.3089,41.3243,41.255,41.3166,12600.0
2014-11-03 12:10:00,53.67,53.67,53.57,53.57,8800.0,41.3243,41.3243,41.2473,41.2473,8800.0
2014-11-03 12:15:00,53.58,53.61,53.54,53.58,8400.0,41.255,41.2781,41.2242,41.255,8400.0
2014-11-03 12:20:00,53.58,53.58,53.56,53.58,3500.0,41.255,41.255,41.2396,41.255,3500.0
2014-11-03 12:25:00,53.58,53.65,53.58,53.62,6500.0,41.255,41.3089,41.255,41.2858,6500.0
2014-11-03 12:30:00,53.62,53.64,53.61,53.64,5800.0,41.2858,41.3012,41.2781,41.3012,5800.0
2014-11-03 12:35:00,53.64,53.68,53.6,53.64,7600.0,41.3012,41.332,41.2704,41.3012,7600.0
2014-11-03 12:40:00,53.64,53.7,53.64,53.65,10000.0,41.3012,41.3474,41.3012,41.3089,10000.0
2014-11-03 12:45:00,53.66,53.71,53.63,53.66,6500.0,41.3166,41.3551,41.2935,41.3166,6500.0
2014-11-03 12:50:00,53.67,53.68,53.63,53.64,5300.0,41.3243,41.332,41.2935,41.3012,5300.0
2014-11-03 12:55:00,53.64,53.8,53.64,53.78,20800.0,41.3012,41.4244,41.3012,41.409,20800.0
2014-11-03 13:00:00,53.78,53.78,53.67,53.67,7900.0,41.409,41.409,41.3243,41.3243,7900.0
2014-11-03 13:05:00,53.67,53.73,53.65,53.66,6200.0,41.3243,41.3705,41.3089,41.3166,6200.0
2014-11-03 13:10:00,53.67,53.74,53.63,53.65,18300.0,41.3243,41.3782,41.2935,41.3089,18300.0
2014-11-03 13:15:00,53.66,53.73,53.65,53.7,9200.0,41.3166,41.3705,41.3089,41.3474,9200.0
2014-11-03 13:20:00,53.69,53.74,53.68,53.74,19000.0,41.3397,41.3782,41.332,41.3782,19000.0
2014-11-03 13:25:00,53.74,53.85,53.73,53.83,27800.0,41.3782,41.4629,41.3705,41.4475,27800.0
2014-11-03 13:30:00,53.82,53.83,53.79,53.79,4500.0,41.4398,41.4475,41.4167,41.4167,4500.0
2014-11-03 13:35:00,53.78,53.81,53.76,53.78,5600.0,41.409,41.4321,41.3936,41.409,5600.0
2014-11-03 13:40:00,53.76,53.78,53.74,53.77,5700.0,41.3936,41.409,41.3782,41.4013,5700.0
2014-11-03 13:45:00,53.75,53.8,53.74,53.74,17400.0,41.3859,41.4244,41.3782,41.3782,17400.0
2014-11-03 13:50:00,53.75,53.79,53.73,53.76,15700.0,41.3859,41.4167,41.3705,41.3936,15700.0
2014-11-03 13:55:00,53.75,53.77,53.74,53.75,16100.0,41.3859,41.4013,41.3782,41.3859,16100.0
2014-11-03 14:00:00,53.75,53.75,53.7,53.7,10400.0,41.3859,41.3859,41.3474,41.3474,10400.0
2014-11-03 14:05:00,53.69,53.69,53.64,53.64,6700.0,41.3397,41.3397,41.3012,41.3012,6700.0
2014-11-03 14:10:00,53.64,53.69,53.64,53.67,9000.0,41.3012,41.3397,41.3012,41.3243,9000.0
2014-11-03 14:15:00,53.68,53.73,53.67,53.68,20300.0,41.332,41.3705,41.3243,41.332,20300.0
2014-11-03 14:20:00,53.67,53.67,53.6,53.63,20700.0,41.3243,41.3243,41.2704,41.2935,20700.0
2014-11-03 14:25:00,53.65,53.65,53.51,53.52,16800.0,41.3089,41.3089,41.2011,41.2088,16800.0
2014-11-03 14:30:00,53.51,53.51,53.34,53.4,36000.0,41.2011,41.2011,41.0702,41.1164,36000.0
2014-11-03 14:35:00,53.39,53.48,53.39,53.42,17800.0,41.1087,41.178,41.1087,41.1318,17800.0
2014-11-03 14:40:00,53.42,53.43,53.36,53.4,14400.0,41.1318,41.1395,41.0856,41.1164,14400.0
2014-11-03 14:45:00,53.4,53.43,53.35,53.36,16600.0,41.1164,41.1395,41.0779,41.0856,16600.0
2014-11-03 14:50:00,53.37,53.4,53.33,53.35,13700.0,41.0933,41.1164,41.0625,41.0779,13700.0
2014-11-03 14:55:00,53.35,53.38,53.33,53.37,11600.0,41.0779,41.101,41.0625,41.0933,11600.0
2014-11-03 15:00:00,53.35,53.46,53.35,53.42,29700.0,41.0779,41.1626,41.0779,41.1318,29700.0
2014-11-03 15:05:00,53.41,53.44,53.37,53.4,17600.0,41.1241,41.1472,41.0933,41.1164,17600.0
2014-11-03 15:10:00,53.39,53.41,53.35,53.39,14300.0,41.1087,41.1241,41.0779,41.1087,14300.0
2014-11-03 15:15:00,53.38,53.38,53.29,53.29,24100.0,41.101,41.101,41.0317,41.0317,24100.0
2014-11-03 15:20:00,53.29,53.33,53.29,53.3,20000.0,41.0317,41.0625,41.0317,41.0394,20000.0
2014-11-03 15:25:00,53.31,53.31,53.21,53.25,20800.0,41.0471,41.0471,40.9701,41.0009,20800.0
2014-11-03 15:30:00,53.26,53.3,53.25,53.29,20200.0,41.0086,41.0394,41.0009,41.0317,20200.0
2014-11-03 15:35:00,53.29,53.3,53.21,53.22,19300.0,41.0317,41.0394,40.9701,40.9778,19300.0
2014-11-03 15:40:00,53.24,53.25,53.2,53.2,23000.0,40.9932,41.0009,40.9624,40.9624,23000.0
2014-11-03 15:45:00,53.2,53.29,53.2,53.22,35800.0,40.9624,41.0317,40.9624,40.9778,35800.0
2014-11-03 15:50:00,53.23,53.28,53.21,53.25,56400.0,40.9855,41.024,40.9701,41.0009,56400.0
2014-11-03 15:55:00,53.25,53.35,53.24,53.33,90700.0,41.0009,41.0779,40.9932,41.0625,90700.0
2014-11-04 09:30:00,53.15,53.3,52.91,53.02,21600.0,40.9239,41.0394,40.7391,40.8238,21600.0
2014-11-04 09:35:00,53.07,53.08,52.76,52.89,14800.0,40.8623,40.87,40.6236,40.7237,14800.0
2014-11-04 09:40:00,52.82,52.83,52.63,52.67,18700.0,40.6698,40.6775,40.5235,40.5543,18700.0
2014-11-04 09:45:00,52.66,52.81,52.64,52.79,11900.0,40.5466,40.6621,40.5312,40.6467,11900.0
2014-11-04 09:50:00,52.78,52.8,52.66,52.77,16600.0,40.639,40.6544,40.5466,40.6313,16600.0
2014-11-04 09:55:00,52.79,52.8,52.57,52.6,27300.0,40.6467,40.6544,40.4773,40.5004,27300.0
2014-11-04 10:00:00,52.63,52.77,52.6,52.64,16400.0,40.5235,40.6313,40.5004,40.5312,16400.0
2014-11-04 10:05:00,52.63,52.71,52.62,52.66,16300.0,40.5235,40.5851,40.5158,40.5466,16300.0
2014-11-04 10:10:00,52.67,52.75,52.52,52.62,11100.0,40.5543,40.6159,40.4388,40.5158,11100.0
2014-11-04 10:15:00,52.6,52.65,52.52,52.62,10400.0,40.5004,40.5389,40.4388,40.5158,10400.0
2014-11-04 10:20:00,52.6,52.61,52.55,52.55,24700.0,40.5004,40.5081,40.4619,40.4619,24700.0
2014-11-04 10:25:00,52.52,52.53,52.45,52.49,12700.0,40.4388,40.4465,40.3849,40.4157,12700.0
2014-11-04 10:30:00,52.48,52.48,52.28,52.32,24900.0,40.408,40.408,40.254,40.2848,24900.0
2014-11-04 10:35:00,52.34,52.35,52.25,52.27,39400.0,40.3002,40.3079,40.2309,40.2463,39400.0
2014-11-04 10:40:00,52.26,52.29,52.16,52.19,32700.0,40.2386,40.2617,40.1616,40.1847,32700.0
2014-11-04 10:45:00,52.2,52.26,52.13,52.14,18500.0,40.1924,40.2386,40.1385,40.1462,18500.0
2014-11-04 10:50:00,52.14,52.18,52.12,52.14,15500.0,40.1462,40.177,40.1308,40.1462,15500.0
2014-11-04 10:55:00,52.13,52.15,52.03,52.05,19600.0,40.1385,40.1539,40.0615,40.0769,19600.0
2014-11-04 11:00:00,52.07,52.12,52.0,52.1,18900.0,40.0923,40.1308,40.0384,40.1154,18900.0
2014-11-04 11:05:00,52.09,52.17,52.09,52.13,13000.0,40.1077,40.1693,40.1077,40.1385,13000.0
2014-11-04 11:10:00,52.13,52.2,52.11,52.17,9500.0,40.1385,40.1924,40.1231,40.1693,9500.0
2014-11-04 11:15:00,52.18,52.3,52.18,52.27,12400.0,40.177,40.2694,40.177,40.2463,12400.0
2014-11-04 11:20:00,52.27,52.32,52.25,52.25,38700.0,40.2463,40.2848,40.2309,40.2309,38700.0
2014-11-04 11:25:00,52.27,52.36,52.25,52.36,31800.0,40.2463,40.3156,40.2309,40.3156,31800.0
2014-11-04 11:30:00,52.36,52.36,52.23,52.24,17000.0,40.3156,40.3156,40.2155,40.2232,17000.0
2014-11-04 11:35:00,52.26,52.3,52.24,52.27,11700.0,40.2386,40.2694,40.2232,40.2463,11700.0
2014-11-04 11:40:00,52.25,52.3,52.21,52.22,15000.0,40.2309,40.2694,40.2001,40.2078,15000.0
2014-11-04 11:45:00,52.23,52.3,52.21,52.3,8400.0,40.2155,40.2694,40.2001,40.2694,8400.0
2014-11-04 11:50:00,52.3,52.3,52.18,52.18,13700.0,40.2694,40.2694,40.177,40.177,13700.0
2014-11-04 11:55:00,52.21,52.27,52.2,52.21,5400.0,40.2001,40.2463,40.1924,40.2001,5400.0
2014-11-04 12:00:00,52.22,52.26,52.2,52.26,5000.0,40.2078,40.2386,40.1924,40.2386,5000.0
2014-11-04 12:05:00,52.24,52.3,52.21,52.23,8600.0,40.2232,40.2694,40.2001,40.2155,8600.0
2014-11-04 12:10:00,52.23,52.25,52.22,52.24,6700.0,40.2155,40.2309,40.2078,40.2232,6700.0
2014-11-04 12:15:00,52.25,52.36,52.24,52.29,6600.0,40.2309,40.3156,40.2232,40.2617,6600.0
2014-11-04 12:20:00,52.29,52.33,52.28,52.28,4000.0,40.2617,40.2925,40.254,40.254,4000.0
2014-11-04 12:25:00,52.3,52.32,52.29,52.31,5300.0,40.2694,40.2848,40.2617,40.2771,5300.0
2014-11-04 12:30:00,52.33,52.44,52.33,52.37,18600.0,40.2925,40.3772,40.2925,40.3233,18600.0
2014-11-04 12:35:00,52.37,52.38,52.32,52.37,20000.0,40.3233,40.331,40.2848,40.3233,20000.0
2014-11-04 12:40:00,52.38,52.45,52.37,52.45,17600.0,40.331,40.3849,40.3233,40.3849,17600.0
2014-11-04 12:45:00,52.46,52.47,52.37,52.37,9500.0,40.3926,40.4003,40.3233,40.3233,9500.0
2014-11-04 12:50:00,52.37,52.46,52.37,52.46,25800.0,40.3233,40.3926,40.3233,40.3926,25800.0
2014-11-04 12:55:00,52.47,52.55,52.47,52.53,23600.0,40.4003,40.4619,40.4003,40.4465,23600.0
2014-11-04 13:00:00,52.54,52.54,52.42,52.43,6100.0,40.4542,40.4542,40.3618,40.3695,6100.0
2014-11-04 13:05:00,52.43,52.44,52.39,52.39,6600.0,40.3695,40.3772,40.3387,40.3387,6600.0
2014-11-04 13:10:00,52.4,52.44,52.39,52.43,4300.0,40.3464,40.3772,40.3387,40.3695,4300.0
2014-11-04 13:15:00,52.42,52.44,52.34,52.35,10100.0,40.3618,40.3772,40.3002,40.3079,10100.0
2014-11-04 13:20:00,52.34,52.41,52.3,52.39,10200.0,40.3002,40.3541,40.2694,40.3387,10200.0
2014-11-04 13:25:00,52.39,52.4,52.35,52.39,6700.0,40.3387,40.3464,40.3079,40.3387,6700.0
2014-11-04 13:30:00,52.39,52.4,52.36,52.4,6700.0,40.3387,40.3464,40.3156,40.3464,6700.0
2014-11-04 13:35:00,52.41,52.46,52.41,52.41,6300.0,40.3541,40.3926,40.3541,40.3541,6300.0
2014-11-04 13:40:00,52.41,52.49,52.41,52.48,9100.0,40.3541,40.4157,40.3541,40.408,9100.0
2014-11-04 13:45:00,52.48,52.51,52.45,52.5,8400.0,40.408,40.4311,40.3849,40.4234,8400.0
2014-11-04 13:50:00,52.5,52.63,52.5,52.61,16000.0,40.4234,40.5235,40.4234,40.5081,16000.0
2014-11-04 13:55:00,52.63,52.65,52.62,52.63,6800.0,40.5235,40.5389,40.5158,40.5235,6800.0
2014-11-04 14:00:00,52.65,52.7,52.64,52.65,13400.0,40.5389,40.5774,40.5312,40.5389,13400.0
2014-11-04 14:05:00,52.65,52.66,52.58,52.59,15900.0,40.5389,40.5466,40.485,40.4927,15900.0
2014-11-04 14:10:00,52.59,52.64,52.58,52.61,12900.0,40.4927,40.5312,40.485,40.5081,12900.0
2014-11-04 14:15:00,52.62,52.62,52.57,52.6,17400.0,40.5158,40.5158,40.4773,40.5004,17400.0
2014-11-04 14:20:00,52.6,52.62,52.52,52.54,13900.0,40.5004,40.5158,40.4388,40.4542,13900.0
2014-11-04 14:25:00,52.55,52.6,52.51,52.51,13400.0,40.4619,40.5004,40.4311,40.4311,13400.0
2014-11-04 14:30:00,52.52,52.55,52.43,52.47,13500.0,40.4388,40.4619,40.3695,40.4003,13500.0
2014-11-04 14:35:00,52.48,52.59,52.48,52.56,10000.0,40.408,40.4927,40.408,40.4696,10000.0
2014-11-04 14:40:00,52.57,52.58,52.49,52.51,12500.0,40.4773,40.485,40.4157,40.4311,12500.0
2014-11-04 14:45:00,52.5,52.58,52.47,52.56,13700.0,40.4234,40.485,40.4003,40.4696,13700.0
2014-11-04 14:50:00,52.55,52.61,52.53,52.6,14900.0,40.4619,40.5081,40.4465,40.5004,14900.0
2014-11-04 14:55:00,52.61,52.68,52.61,52.66,22400.0,40.5081,40.562,40.5081,40.5466,22400.0
2014-11-04 15:00:00,52.67,52.7,52.63,52.64,34300.0,40.5543,40.5774,40.5235,40.5312,34300.0
2014-11-04 15:05:00,52.64,52.67,52.62,52.64,15600.0,40.5312,40.5543,40.5158,40.5312,15600.0
2014-11-04 15:10:00,52.65,52.68,52.6,52.6,14200.0,40.5389,40.562,40.5004,40.5004,14200.0
2014-11-04 15:15:00,52.59,52.68,52.59,52.66,18500.0,40.4927,40.562,40.4927,40.5466,18500.0
2014-11-04 15:20:00,52.67,52.74,52.67,52.74,20600.0,40.5543,40.6082,40.5543,40.6082,20600.0
2014-11-04 15:25:00,52.75,52.76,52.62,52.68,25600.0,40.6159,40.6236,40.5158,40.562,25600.0
2014-11-04 15:30:00,52.68,52.76,52.68,52.76,44500.0,40.562,40.6236,40.562,40.6236,44500.0
2014-11-04 15:35:00,52.76,52.77,52.73,52.75,66000.0,40.6236,40.6313,40.6005,40.6159,66000.0
2014-11-04 15:40:00,52.75,52.86,52.74,52.84,50500.0,40.6159,40.7006,40.6082,40.6852,50500.0
2014-11-04 15:45:00,52.85,52.89,52.82,52.86,119700.0,40.6929,40.7237,40.6698,40.7006,119700.0
2014-11-04 15:50:00,52.84,52.88,52.82,52.87,142800.0,40.6852,40.716,40.6698,40.7083,142800.0
2014-11-04 15:55:00,52.87,52.89,52.86,52.88,102800.0,40.7083,40.7237,40.7006,40.716,102800.0
2014-11-05 09:30:00,53.06,53.06,52.53,52.58,32300.0,40.8546,40.8546,40.4465,40.485,32300.0
2014-11-05 09:35:00,52.6,52.66,52.5,52.54,5700.0,40.5004,40.5466,40.4234,40.4542,5700.0
2014-11-05 09:40:00,52.56,52.67,52.47,52.47,10100.0,40.4696,40.5543,40.4003,40.4003,10100.0
2014-11-05 09:45:00,52.45,52.6,52.41,52.52,17500.0,40.3849,40.5004,40.3541,40.4388,17500.0
2014-11-05 09:50:00,52.55,52.65,52.55,52.62,6700.0,40.4619,40.5389,40.4619,40.5158,6700.0
2014-11-05 09:55:00,52.61,52.68,52.52,52.68,5300.0,40.5081,40.562,40.4388,40.562,5300.0
2014-11-05 10:00:00,52.7,52.76,52.66,52.69,33100.0,40.5774,40.6236,40.5466,40.5697,33100.0
2014-11-05 10:05:00,52.71,52.89,52.65,52.89,17200.0,40.5851,40.7237,40.5389,40.7237,17200.0
2014-11-05 10:10:00,52.88,52.88,52.79,52.87,3200.0,40.716,40.716,40.6467,40.7083,3200.0
2014-11-05 10:15:00,52.89,52.96,52.83,52.96,10800.0,40.7237,40.7776,40.6775,40.7776,10800.0
2014-11-05 10:20:00,52.97,52.99,52.93,52.95,11200.0,40.7853,40.8007,40.7545,40.7699,11200.0
2014-11-05 10:25:00,52.94,52.95,52.85,52.92,8700.0,40.7622,40.7699,40.6929,40.7468,8700.0
2014-11-05 10:30:00,52.9,52.95,52.86,52.9,16800.0,40.7314,40.7699,40.7006,40.7314,16800.0
2014-11-05 10:35:00,52.9,52.97,52.88,52.97,10000.0,40.7314,40.7853,40.716,40.7853,10000.0
2014-11-05 10:40:00,52.96,53.07,52.93,53.06,10800.0,40.7776,40.8623,40.7545,40.8546,10800.0
2014-11-05 10:45:00,53.05,53.23,53.03,53.2,20300.0,40.8469,40.9855,40.8315,40.9624,20300.0
2014-11-05 10:50:00,53.2,53.29,53.2,53.23,12300.0,40.9624,41.0317,40.9624,40.9855,12300.0
2014-11-05 10:55:00,53.22,53.24,53.16,53.19,4900.0,40.9778,40.9932,40.9316,40.9547,4900.0
2014-11-05 11:00:00,53.2,53.27,53.1,53.12,9900.0,40.9624,41.0163,40.8854,40.9008,9900.0
2014-11-05 11:05:00,53.13,53.13,52.99,53.07,9700.0,40.9085,40.9085,40.8007,40.8623,9700.0
2014-11-05 11:10:00,53.05,53.08,53.02,53.05,4300.0,40.8469,40.87,40.8238,40.8469,4300.0
2014-11-05 11:15:00,53.06,53.07,52.98,52.98,5100.0,40.8546,40.8623,40.793,40.793,5100.0
2014-11-05 11:20:00,53.0,53.01,52.9,52.92,10400.0,40.8084,40.8161,40.7314,40.7468,10400.0
2014-11-05 11:25:00,52.91,52.96,52.87,52.95,8700.0,40.7391,40.7776,40.7083,40.7699,8700.0
2014-11-05 11:30:00,52.93,52.99,52.85,52.88,11400.0,40.7545,40.8007,40.6929,40.716,11400.0
2014-11-05 11:35:00,52.86,52.9,52.81,52.83,4700.0,40.7006,40.7314,40.6621,40.6775,4700.0
2014-11-05 11:40:00,52.83,52.83,52.73,52.8,7700.0,40.6775,40.6775,40.6005,40.6544,7700.0
2014-11-05 11:45:00,52.8,52.83,52.76,52.81,5900.0,40.6544,40.6775,40.6236,40.6621,5900.0
2014-11-05 11:50:00,52.81,52.84,52.73,52.84,17300.0,40.6621,40.6852,40.6005,40.6852,17300.0
2014-11-05 11:55:00,52.84,52.98,52.81,52.96,7400.0,40.6852,40.793,40.6621,40.7776,7400.0
2014-11-05 12:00:00,52.96,53.06,52.87,52.89,18500.0,40.7776,40.8546,40.7083,40.7237,18500.0
2014-11-05 12:05:00,52.9,53.0,52.9,53.0,7400.0,40.7314,40.8084,40.7314,40.8084,7400.0
2014-11-05 12:10:00,53.0,53.08,52.93,53.08,5600.0,40.8084,40.87,40.7545,40.87,5600.0
2014-11-05 12:15:00,53.06,53.06,53.02,53.03,4700.0,40.8546,40.8546,40.8238,40.8315,4700.0
2014-11-05 12:20:00,53.06,53.1,53.03,53.1,8700.0,40.8546,40.8854,40.8315,40.8854,8700.0
2014-11-05 12:25:00,53.1,53.13,53.08,53.13,7900.0,40.8854,40.9085,40.87,40.9085,7900.0
2014-11-05 12:30:00,53.12,53.14,53.1,53.12,7900.0,40.9008,40.9162,40.8854,40.9008,7900.0
2014-11-05 12:35:00,53.12,53.17,53.11,53.12,5100.0,40.9008,40.9393,40.8931,40.9008,5100.0
2014-11-05 12:40:00,53.13,53.18,53.13,53.16,4500.0,40.9085,40.947,40.9085,40.9316,4500.0
2014-11-05 12:45:00,53.18,53.2,53.12,53.12,11400.0,40.947,40.9624,40.9008,40.9008,11400.0
2014-11-05 12:50:00,53.12,53.13,53.09,53.1,3700.0,40.9008,40.9085,40.8777,40.8854,3700.0
2014-11-05 12:55:00,53.11,53.11,53.06,53.07,7300.0,40.8931,40.8931,40.8546,40.8623,7300.0
2014-11-05 13:00:00,53.06,53.09,53.04,53.09,9800.0,40.8546,40.8777,40.8392,40.8777,9800.0
2014-11-05 13:05:00,53.1,53.17,53.1,53.17,5400.0,40.8854,40.9393,40.8854,40.9393,5400.0
2014-11-05 13:10:00,53.18,53.22,53.15,53.22,10500.0,40.947,40.9778,40.9239,40.9778,10500.0
2014-11-05 13:15:00,53.22,53.22,53.11,53.12,11200.0,40.9778,40.9778,40.8931,40.9008,11200.0
2014-11-05 13:20:00,53.14,53.19,53.1,53.19,5600.0,40.9162,40.9547,40.8854,40.9547,5600.0
2014-11-05 13:25:00,53.19,53.21,53.14,53.15,4800.0,40.9547,40.9701,40.9162,40.9239,4800.0
2014-11-05 13:30:00,53.15,53.19,53.14,53.14,6800.0,40.9239,40.9547,40.9162,40.9162,6800.0
2014-11-05 13:35:00,53.15,53.17,53.01,53.03,21500.0,40.9239,40.9393,40.8161,40.8315,21500.0
2014-11-05 13:40:00,53.0,53.01,52.93,52.93,6500.0,40.8084,40.8161,40.7545,40.7545,6500.0
2014-11-05 13:45:00,52.93,52.98,52.91,52.96,6900.0,40.7545,40.793,40.7391,40.7776,6900.0
2014-11-05 13:50:00,52.96,52.97,52.83,52.83,13400.0,40.7776,40.7853,40.6775,40.6775,13400.0
2014-11-05 13:55:00,52.84,52.9,52.84,52.89,11800.0,40.6852,40.7314,40.6852,40.7237,11800.0
2014-11-05 14:00:00,52.88,52.89,52.84,52.84,9500.0,40.716,40.7237,40.6852,40.6852,9500.0
2014-11-05 14:05:00,52.85,52.88,52.84,52.86,10800.0,40.6929,40.716,40.6852,40.7006,10800.0
2014-11-05 14:10:00,52.86,52.94,52.85,52.92,9800.0,40.7006,40.7622,40.6929,40.7468,9800.0
2014-11-05 14:15:00,52.92,52.94,52.87,52.9,10600.0,40.7468,40.7622,40.7083,40.7314,10600.0
2014-11-05 14:20:00,52.9,52.92,52.83,52.86,32300.0,40.7314,40.7468,40.6775,40.7006,32300.0
2014-11-05 14:25:00,52.87,52.94,52.85,52.94,10200.0,40.7083,40.7622,40.6929,40.7622,10200.0
2014-11-05 14:30:00,52.94,52.98,52.92,52.98,9800.0,40.7622,40.793,40.7468,40.793,9800.0
2014-11-05 14:35:00,52.98,52.98,52.92,52.93,9400.0,40.793,40.793,40.7468,40.7545,9400.0
2014-11-05 14:40:00,52.94,52.98,52.92,52.98,18400.0,40.7622,40.793,40.7468,40.793,18400.0
2014-11-05 14:45:00,52.98,53.0,52.91,52.91,12200.0,40.793,40.8084,40.7391,40.7391,12200.0
2014-11-05 14:50:00,52.92,53.01,52.92,53.01,5000.0,40.7468,40.8161,40.7468,40.8161,5000.0
2014-11-05 14:55:00,53.02,53.06,53.0,53.06,13200.0,40.8238,40.8546,40.8084,40.8546,13200.0
2014-11-05 15:00:00,53.07,53.09,52.99,53.0,10400.0,40.8623,40.8777,40.8007,40.8084,10400.0
2014-11-05 15:05:00,52.99,53.04,52.98,53.01,10300.0,40.8007,40.8392,40.793,40.8161,10300.0
2014-11-05 15:10:00,53.0,53.03,52.98,53.03,13800.0,40.8084,40.8315,40.793,40.8315,13800.0
2014-11-05 15:15:00,53.05,53.06,53.0,53.02,12400.0,40.8469,40.8546,40.8084,40.8238,12400.0
2014-11-05 15:20:00,53.02,53.02,52.94,52.96,8700.0,40.8238,40.8238,40.7622,40.7776,8700.0
2014-11-05 15:25:00,52.97,53.01,52.96,52.97,8800.0,40.7853,40.8161,40.7776,40.7853,8800.0
2014-11-05 15:30:00,52.95,53.04,52.93,53.04,11400.0,40.7699,40.8392,40.7545,40.8392,11400.0
2014-11-05 15:35:00,53.04,53.04,53.0,53.02,13000.0,40.8392,40.8392,40.8084,40.8238,13000.0
2014-11-05 15:40:00,53.01,53.05,53.0,53.04,12900.0,40.8161,40.8469,40.8084,40.8392,12900.0
2014-11-05 15:45:00,53.04,53.05,52.98,53.03,30800.0,40.8392,40.8469,40.793,40.8315,30800.0
2014-11-05 15:50:00,53.04,53.07,53.0,53.01,39800.0,40.8392,40.8623,40.8084,40.8161,39800.0
2014-11-05 15:55:00,53.01,53.06,53.01,53.05,63400.0,40.8161,40.8546,40.8161,40.8469,63400.0
2014-11-06 09:30:00,53.13,53.25,53.11,53.2,18500.0,40.9085,41.0009,40.8931,40.9624,18500.0
2014-11-06 09:35:00,53.15,53.36,53.13,53.13,8200.0,40.9239,41.0856,40.9085,40.9085,8200.0
2014-11-06 09:40:00,53.11,53.34,53.0,53.24,11300.0,40.8931,41.0702,40.8084,40.9932,11300.0
2014-11-06 09:45:00,53.27,53.27,53.02,53.1,9900.0,41.0163,41.0163,40.8238,40.8854,9900.0
2014-11-06 09:50:00,53.15,53.22,53.13,53.21,4800.0,40.9239,40.9778,40.9085,40.9701,4800.0
2014-11-06 09:55:00,53.19,53.27,53.13,53.25,50800.0,40.9547,41.0163,40.9085,41.0009,50800.0
2014-11-06 10:00:00,53.24,53.28,53.0,53.0,10500.0,40.9932,41.024,40.8084,40.8084,10500.0
2014-11-06 10:05:00,53.01,53.09,52.98,53.04,9000.0,40.8161,40.8777,40.793,40.8392,9000.0
2014-11-06 10:10:00,53.02,53.05,52.92,52.98,20100.0,40.8238,40.8469,40.7468,40.793,20100.0
2014-11-06 10:15:00,52.93,52.98,52.86,52.92,12200.0,40.7545,40.793,40.7006,40.7468,12200.0
2014-11-06 10:20:00,52.92,53.05,52.9,53.03,18100.0,40.7468,40.8469,40.7314,40.8315,18100.0
2014-11-06 10:25:00,53.05,53.12,53.0,53.05,7000.0,40.8469,40.9008,40.8084,40.8469,7000.0
2014-11-06 10:30:00,53.04,53.05,52.89,52.91,21800.0,40.8392,40.8469,40.7237,40.7391,21800.0
2014-11-06 10:35:00,52.9,52.98,52.89,52.98,9400.0,40.7314,40.793,40.7237,40.793,9400.0
2014-11-06 10:40:00,53.0,53.17,53.0,53.17,8500.0,40.8084,40.9393,40.8084,40.9393,8500.0
2014-11-06 10:45:00,53.19,53.3,53.16,53.23,8900.0,40.9547,41.0394,40.9316,40.9855,8900.0
2014-11-06 10:50:00,53.25,53.25,53.19,53.22,3200.0,41.0009,41.0009,40.9547,40.9778,3200.0
2014-11-06 10:55:00,53.25,53.25,53.18,53.19,4000.0,41.0009,41.0009,40.947,40.9547,4000.0
2014-11-06 11:00:00,53.18,53.28,53.18,53.28,4200.0,40.947,41.024,40.947,41.024,4200.0
2014-11-06 11:05:00,53.28,53.29,53.16,53.19,51200.0,41.024,41.0317,40.9316,40.9547,51200.0
2014-11-06 11:10:00,53.18,53.26,53.12,53.24,52000.0,40.947,41.0086,40.9008,40.9932,52000.0
2014-11-06 11:15:00,53.25,53.37,53.23,53.37,15700.0,41.0009,41.0933,40.9855,41.0933,15700.0
2014-11-06 11:20:00,53.37,53.38,53.24,53.31,7700.0,41.0933,41.101,40.9932,41.0471,7700.0
2014-11-06 11:25:00,53.32,53.34,53.26,53.31,14900.0,41.0548,41.0702,41.0086,41.0471,14900.0
2014-11-06 11:30:00,53.32,53.34,53.27,53.34,6500.0,41.0548,41.0702,41.0163,41.0702,6500.0
2014-11-06 11:35:00,53.33,53.35,53.24,53.28,12600.0,41.0625,41.0779,40.9932,41.024,12600.0
2014-11-06 11:40:00,53.3,53.37,53.28,53.37,9500.0,41.0394,41.0933,41.024,41.0933,9500.0
2014-11-06 11:45:00,53.37,53.43,53.37,53.38,8500.0,41.0933,41.1395,41.0933,41.101,8500.0
2014-11-06 11:50:00,53.37,53.4,53.27,53.28,15700.0,41.0933,41.1164,41.0163,41.024,15700.0
2014-11-06 11:55:00,53.27,53.37,53.27,53.35,17900.0,41.0163,41.0933,41.0163,41.0779,17900.0
2014-11-06 12:00:00,53.34,53.38,53.31,53.38,19200.0,41.0702,41.101,41.0471,41.101,19200.0
2014-11-06 12:05:00,53.38,53.41,53.35,53.38,8000.0,41.101,41.1241,41.0779,41.101,8000.0
2014-11-06 12:10:00,53.38,53.46,53.38,53.45,8900.0,41.101,41.1626,41.101,41.1549,8900.0
2014-11-06 12:15:00,53.44,53.5,53.43,53.5,13500.0,41.1472,41.1934,41.1395,41.1934,13500.0
2014-11-06 12:20:00,53.51,53.53,53.44,53.52,8400.0,41.2011,41.2165,41.1472,41.2088,8400.0
2014-11-06 12:25:00,53.5,53.57,53.5,53.57,9000.0,41.1934,41.2473,41.1934,41.2473,9000.0
2014-11-06 12:30:00,53.56,53.56,53.48,53.5,6700.0,41.2396,41.2396,41.178,41.1934,6700.0
2014-11-06 12:35:00,53.5,53.54,53.47,53.48,7800.0,41.1934,41.2242,41.1703,41.178,7800.0
2014-11-06 12:40:00,53.48,53.5,53.44,53.46,6500.0,41.178,41.1934,41.1472,41.1626,6500.0
2014-11-06 12:45:00,53.48,53.57,53.48,53.56,5900.0,41.178,41.2473,41.178,41.2396,5900.0
2014-11-06 12:50:00,53.56,53.57,53.52,53.55,7400.0,41.2396,41.2473,41.2088,41.2319,7400.0
2014-11-06 12:55:00,53.56,53.61,53.51,53.53,19500.0,41.2396,41.2781,41.2011,41.2165,19500.0
2014-11-06 13:00:00,53.53,53.57,53.5,53.5,10400.0,41.2165,41.2473,41.1934,41.1934,10400.0
2014-11-06 13:05:00,53.51,53.53,53.46,53.46,7400.0,41.2011,41.2165,41.1626,41.1626,7400.0
2014-11-06 13:10:00,53.45,53.49,53.45,53.49,5200.0,41.1549,41.1857,41.1549,41.1857,5200.0
2014-11-06 13:15:00,53.49,53.55,53.49,53.49,7900.0,41.1857,41.2319,41.1857,41.1857,7900.0
2014-11-06 13:20:00,53.51,53.56,53.5,53.55,4700.0,41.2011,41.2396,41.1934,41.2319,4700.0
2014-11-06 13:25:00,53.54,53.59,53.53,53.59,5000.0,41.2242,41.2627,41.2165,41.2627,5000.0
2014-11-06 13:30:00,53.57,53.59,53.55,53.57,5700.0,41.2473,41.2627,41.2319,41.2473,5700.0
2014-11-06 13:35:00,53.58,53.62,53.58,53.62,4400.0,41.255,41.2858,41.255,41.2858,4400.0
2014-11-06 13:40:00,53.61,53.62,53.59,53.59,6000.0,41.2781,41.2858,41.2627,41.2627,6000.0
2014-11-06 13:45:00,53.56,53.59,53.48,53.5,11300.0,41.2396,41.2627,41.178,41.1934,11300.0
2014-11-06 13:50:00,53.5,53.54,53.49,53.51,6400.0,41.1934,41.2242,41.1857,41.2011,6400.0
2014-11-06 13:55:00,53.5,53.52,53.46,53.5,10800.0,41.1934,41.2088,41.1626,41.1934,10800.0
2014-11-06 14:00:00,53.51,53.64,53.45,53.63,44000.0,41.2011,41.3012,41.1549,41.2935,44000.0
2014-11-06 14:05:00,53.63,53.63,53.55,53.57,13000.0,41.2935,41.2935,41.2319,41.2473,13000.0
2014-11-06 14:10:00,53.57,53.57,53.52,53.54,9100.0,41.2473,41.2473,41.2088,41.2242,9100.0
2014-11-06 14:15:00,53.56,53.56,53.51,53.51,5200.0,41.2396,41.2396,41.2011,41.2011,5200.0
2014-11-06 14:20:00,53.51,53.56,53.49,53.56,13500.0,41.2011,41.2396,41.1857,41.2396,13500.0
2014-11-06 14:25:00,53.56,53.59,53.55,53.56,7000.0,41.2396,41.2627,41.2319,41.2396,7000.0
2014-11-06 14:30:00,53.56,53.58,53.44,53.47,11400.0,41.2396,41.255,41.1472,41.1703,11400.0
2014-11-06 14:35:00,53.46,53.47,53.42,53.44,6000.0,41.1626,41.1703,41.1318,41.1472,6000.0
2014-11-06 14:40:00,53.45,53.52,53.45,53.52,8800.0,41.1549,41.2088,41.1549,41.2088,8800.0
2014-11-06 14:45:00,53.52,53.55,53.5,53.52,11000.0,41.2088,41.2319,41.1934,41.2088,11000.0
2014-11-06 14:50:00,53.51,53.6,53.5,53.59,20900.0,41.2011,41.2704,41.1934,41.2627,20900.0
2014-11-06 14:55:00,53.59,53.59,53.56,53.58,5900.0,41.2627,41.2627,41.2396,41.255,5900.0
2014-11-06 15:00:00,53.58,53.59,53.55,53.58,13600.0,41.255,41.2627,41.2319,41.255,13600.0
2014-11-06 15:05:00,53.57,53.58,53.49,53.51,24900.0,41.2473,41.255,41.1857,41.2011,24900.0
2014-11-06 15:10:00,53.51,53.54,53.48,53.5,12400.0,41.2011,41.2242,41.178,41.1934,12400.0
2014-11-06 15:15:00,53.51,53.53,53.48,53.53,10800.0,41.2011,41.2165,41.178,41.2165,10800.0
2014-11-06 15:20:00,53.52,53.56,53.51,53.56,14400.0,41.2088,41.2396,41.2011,41.2396,14400.0
2014-11-06 15:25:00,53.56,53.61,53.55,53.56,21400.0,41.2396,41.2781,41.2319,41.2396,21400.0
2014-11-06 15:30:00,53.57,53.61,53.49,53.49,21400.0,41.2473,41.2781,41.1857,41.1857,21400.0
2014-11-06 15:35:00,53.49,53.57,53.49,53.55,19600.0,41.1857,41.2473,41.1857,41.2319,19600.0
2014-11-06 15:40:00,53.55,53.55,53.5,53.52,17900.0,41.2319,41.2319,41.1934,41.2088,17900.0
2014-11-06 15:45:00,53.52,53.55,53.49,53.55,37000.0,41.2088,41.2319,41.1857,41.2319,37000.0
2014-11-06 15:50:00,53.55,53.56,53.46,53.47,44300.0,41.2319,41.2396,41.1626,41.1703,44300.0
2014-11-06 15:55:00,53.47,53.51,53.46,53.49,67200.0,41.1703,41.2011,41.1626,41.1857,67200.0
2014-11-07 09:30:00,53.55,53.94,53.55,53.84,26400.0,41.2319,41.5322,41.2319,41.4552,26400.0
2014-11-07 09:35:00,53.8,54.03,53.64,53.97,20500.0,41.4244,41.6015,41.3012,41.5553,20500.0
2014-11-07 09:40:00,54.0,54.07,53.88,54.07,21900.0,41.5784,41.6323,41.486,41.6323,21900.0
2014-11-07 09:45:00,54.04,54.04,53.85,53.98,13800.0,41.6092,41.6092,41.4629,41.563,13800.0
2014-11-07 09:50:00,53.97,54.03,53.88,53.91,19100.0,41.5553,41.6015,41.486,41.5091,19100.0
2014-11-07 09:55:00,53.88,53.95,53.83,53.83,8400.0,41.486,41.5399,41.4475,41.4475,8400.0
2014-11-07 10:00:00,53.83,54.08,53.81,54.02,17000.0,41.4475,41.64,41.4321,41.5938,17000.0
2014-11-07 10:05:00,54.06,54.18,54.05,54.15,26800.0,41.6246,41.717,41.6169,41.6939,26800.0
2014-11-07 10:10:00,54.16,54.16,54.07,54.07,8900.0,41.7016,41.7016,41.6323,41.6323,8900.0
2014-11-07 10:15:00,54.0,54.06,53.98,54.05,11400.0,41.5784,41.6246,41.563,41.6169,11400.0
2014-11-07 10:20:00,54.05,54.11,53.95,54.02,10900.0,41.6169,41.6631,41.5399,41.5938,10900.0
2014-11-07 10:25:00,54.03,54.06,53.95,53.95,14300.0,41.6015,41.6246,41.5399,41.5399,14300.0
2014-11-07 10:30:00,53.97,54.06,53.9,54.06,32700.0,41.5553,41.6246,41.5014,41.6246,32700.0
2014-11-07 10:35:00,54.05,54.14,54.03,54.14,11800.0,41.6169,41.6862,41.6015,41.6862,11800.0
2014-11-07 10:40:00,54.16,54.26,54.13,54.26,10700.0,41.7016,41.7786,41.6785,41.7786,10700.0
2014-11-07 10:45:00,54.24,54.28,54.2,54.23,11100.0,41.7632,41.794,41.7324,41.7555,11100.0
2014-11-07 10:50:00,54.2,54.27,54.15,54.21,6300.0,41.7324,41.7863,41.6939,41.7401,6300.0
2014-11-07 10:55:00,54.2,54.26,54.2,54.25,7000.0,41.7324,41.7786,41.7324,41.7709,7000.0
2014-11-07 11:00:00,54.23,54.3,54.2,54.24,8700.0,41.7555,41.8094,41.7324,41.7632,8700.0
2014-11-07 11:05:00,54.24,54.24,54.2,54.22,3800.0,41.7632,41.7632,41.7324,41.7478,3800.0
2014-11-07 11:10:00,54.22,54.24,54.16,54.18,6000.0,41.7478,41.7632,41.7016,41.717,6000.0
2014-11-07 11:15:00,54.19,54.26,54.19,54.26,18300.0,41.7247,41.7786,41.7247,41.7786,18300.0
2014-11-07 11:20:00,54.25,54.25,54.17,54.21,9900.0,41.7709,41.7709,41.7093,41.7401,9900.0
2014-11-07 11:25:00,54.21,54.25,54.18,54.25,7100.0,41.7401,41.7709,41.717,41.7709,7100.0
2014-11-07 11:30:00,54.24,54.25,54.18,54.23,17900.0,41.7632,41.7709,41.717,41.7555,17900.0
2014-11-07 11:35:00,54.23,54.28,54.23,54.23,13300.0,41.7555,41.794,41.7555,41.7555,13300.0
2014-11-07 11:40:00,54.24,54.32,54.23,54.31,5800.0,41.7632,41.8248,41.7555,41.8171,5800.0
2014-11-07 11:45:00,54.3,54.34,54.29,54.32,5900.0,41.8094,41.8402,41.8017,41.8248,5900.0
2014-11-07 11:50:00,54.34,54.37,54.31,54.32,6500.0,41.8402,41.8633,41.8171,41.8248,6500.0
2014-11-07 11:55:00,54.33,54.38,54.33,54.34,6600.0,41.8325,41.871,41.8325,41.8402,6600.0
2014-11-07 12:00:00,54.32,54.35,54.3,54.34,3700.0,41.8248,41.8479,41.8094,41.8402,3700.0
2014-11-07 12:05:00,54.32,54.37,54.31,54.34,7900.0,41.8248,41.8633,41.8171,41.8402,7900.0
2014-11-07 12:10:00,54.34,54.39,54.33,54.37,6600.0,41.8402,41.8787,41.8325,41.8633,6600.0
2014-11-07 12:15:00,54.34,54.4,54.33,54.38,3500.0,41.8402,41.8864,41.8325,41.871,3500.0
2014-11-07 12:20:00,54.38,54.39,54.32,54.33,10700.0,41.871,41.8787,41.8248,41.8325,10700.0
2014-11-07 12:25:00,54.34,54.42,54.33,54.4,20600.0,41.8402,41.9018,41.8325,41.8864,20600.0
2014-11-07 12:30:00,54.41,54.42,54.34,54.35,4500.0,41.8941,41.9018,41.8402,41.8479,4500.0
2014-11-07 12:35:00,54.38,54.38,54.35,54.35,3600.0,41.871,41.871,41.8479,41.8479,3600.0
2014-11-07 12:40:00,54.35,54.36,54.3,54.3,6000.0,41.8479,41.8556,41.8094,41.8094,6000.0
2014-11-07 12:45:00,54.3,54.33,54.28,54.33,5800.0,41.8094,41.8325,41.794,41.8325,5800.0
2014-11-07 12:50:00,54.32,54.32,54.25,54.25,8400.0,41.8248,41.8248,41.7709,41.7709,8400.0
2014-11-07 12:55:00,54.24,54.27,54.24,54.27,4200.0,41.7632,41.7863,41.7632,41.7863,4200.0
2014-11-07 13:00:00,54.26,54.31,54.25,54.3,8000.0,41.7786,41.8171,41.7709,41.8094,8000.0
2014-11-07 13:05:00,54.29,54.3,54.26,54.28,6600.0,41.8017,41.8094,41.7786,41.794,6600.0
2014-11-07 13:10:00,54.27,54.32,54.23,54.3,10700.0,41.7863,41.8248,41.7555,41.8094,10700.0
2014-11-07 13:15:00,54.3,54.31,54.26,54.31,15600.0,41.8094,41.8171,41.7786,41.8171,15600.0
2014-11-07 13:20:00,54.29,54.31,54.28,54.29,4100.0,41.8017,41.8171,41.794,41.8017,4100.0
2014-11-07 13:25:00,54.29,54.3,54.28,54.28,3900.0,41.8017,41.8094,41.794,41.794,3900.0
2014-11-07 13:30:00,54.29,54.32,54.29,54.32,11800.0,41.8017,41.8248,41.8017,41.8248,11800.0
2014-11-07 13:35:00,54.32,54.32,54.25,54.26,7200.0,41.8248,41.8248,41.7709,41.7786,7200.0
2014-11-07 13:40:00,54.27,54.29,54.25,54.28,9400.0,41.7863,41.8017,41.7709,41.794,9400.0
2014-11-07 13:45:00,54.3,54.32,54.28,54.32,11800.0,41.8094,41.8248,41.794,41.8248,11800.0
2014-11-07 13:50:00,54.32,54.32,54.29,54.3,15600.0,41.8248,41.8248,41.8017,41.8094,15600.0
2014-11-07 13:55:00,54.31,54.33,54.31,54.32,6200.0,41.8171,41.8325,41.8171,41.8248,6200.0
2014-11-07 14:00:00,54.32,54.33,54.31,54.31,19400.0,41.8248,41.8325,41.8171,41.8171,19400.0
2014-11-07 14:05:00,54.32,54.36,54.3,54.35,11900.0,41.8248,41.8556,41.8094,41.8479,11900.0
2014-11-07 14:10:00,54.34,54.35,54.29,54.29,19500.0,41.8402,41.8479,41.8017,41.8017,19500.0
2014-11-07 14:15:00,54.29,54.3,54.26,54.26,5000.0,41.8017,41.8094,41.7786,41.7786,5000.0
2014-11-07 14:20:00,54.27,54.27,54.19,54.2,7500.0,41.7863,41.7863,41.7247,41.7324,7500.0
2014-11-07 14:25:00,54.2,54.22,54.16,54.19,13400.0,41.7324,41.7478,41.7016,41.7247,13400.0
2014-11-07 14:30:00,54.19,54.19,54.16,54.16,7500.0,41.7247,41.7247,41.7016,41.7016,7500.0
2014-11-07 14:35:00,54.16,54.2,54.16,54.2,9200.0,41.7016,41.7324,41.7016,41.7324,9200.0
2014-11-07 14:40:00,54.21,54.23,54.18,54.2,11200.0,41.7401,41.7555,41.717,41.7324,11200.0
2014-11-07 14:45:00,54.2,54.26,54.18,54.26,7300.0,41.7324,41.7786,41.717,41.7786,7300.0
2014-11-07 14:50:00,54.26,54.26,54.18,54.18,8900.0,41.7786,41.7786,41.717,41.717,8900.0
2014-11-07 14:55:00,54.17,54.17,54.09,54.11,9400.0,41.7093,41.7093,41.6477,41.6631,9400.0
2014-11-07 15:00:00,54.12,54.17,54.12,54.16,13500.0,41.6708,41.7093,41.6708,41.7016,13500.0
2014-11-07 15:05:00,54.18,54.18,54.11,54.12,9900.0,41.717,41.717,41.6631,41.6708,9900.0
2014-11-07 15:10:00,54.11,54.11,54.07,54.07,11200.0,41.6631,41.6631,41.6323,41.6323,11200.0
2014-11-07 15:15:00,54.06,54.07,54.01,54.03,12400.0,41.6246,41.6323,41.5861,41.6015,12400.0
2014-11-07 15:20:00,54.05,54.05,53.98,54.04,16200.0,41.6169,41.6169,41.563,41.6092,16200.0
2014-11-07 15:25:00,54.03,54.03,53.99,54.0,13900.0,41.6015,41.6015,41.5707,41.5784,13900.0
2014-11-07 15:30:00,54.0,54.05,53.98,54.01,15600.0,41.5784,41.6169,41.563,41.5861,15600.0
2014-11-07 15:35:00,54.01,54.02,53.97,54.01,17100.0,41.5861,41.5938,41.5553,41.5861,17100.0
2014-11-07 15:40:00,54.01,54.04,54.01,54.03,15500.0,41.5861,41.6092,41.5861,41.6015,15500.0
2014-11-07 15:45:00,54.04,54.1,54.04,54.08,43400.0,41.6092,41.6554,41.6092,41.64,43400.0
2014-11-07 15:50:00,54.08,54.16,54.08,54.15,54000.0,41.64,41.7016,41.64,41.6939,54000.0
2014-11-07 15:55:00,54.16,54.18,54.14,54.18,83400.0,41.7016,41.717,41.6862,41.717,83400.0
2014-11-10 09:30:00,54.17,54.52,54.12,54.52,38100.0,41.7093,41.9788,41.6708,41.9788,38100.0
2014-11-10 09:35:00,54.48,54.63,54.45,54.47,33600.0,41.948,42.0635,41.9249,41.9403,33600.0
2014-11-10 09:40:00,54.48,54.54,54.39,54.54,29600.0,41.948,41.9942,41.8787,41.9942,29600.0
2014-11-10 09:45:00,54.53,54.58,54.39,54.39,30000.0,41.9865,42.025,41.8787,41.8787,30000.0
2014-11-10 09:50:00,54.41,54.49,54.38,54.46,24600.0,41.8941,41.9557,41.871,41.9326,24600.0
2014-11-10 09:55:00,54.47,54.59,54.42,54.47,23900.0,41.9403,42.0327,41.9018,41.9403,23900.0
2014-11-10 10:00:00,54.44,54.5,54.37,54.38,21000.0,41.9172,41.9634,41.8633,41.871,21000.0
2014-11-10 10:05:00,54.42,54.45,54.29,54.29,12600.0,41.9018,41.9249,41.8017,41.8017,12600.0
2014-11-10 10:10:00,54.3,54.32,54.18,54.18,17100.0,41.8094,41.8248,41.717,41.717,17100.0
2014-11-10 10:15:00,54.18,54.2,54.0,54.01,15400.0,41.717,41.7324,41.5784,41.5861,15400.0
2014-11-10 10:20:00,54.0,54.02,53.72,53.75,25700.0,41.5784,41.5938,41.3628,41.3859,25700.0
2014-11-10 10:25:00,53.79,53.83,53.72,53.81,15300.0,41.4167,41.4475,41.3628,41.4321,15300.0
2014-11-10 10:30:00,53.84,53.84,53.76,53.79,17100.0,41.4552,41.4552,41.3936,41.4167,17100.0
2014-11-10 10:35:00,53.79,53.86,53.73,53.86,24000.0,41.4167,41.4706,41.3705,41.4706,24000.0
2014-11-10 10:40:00,53.89,53.96,53.87,53.94,24000.0,41.4937,41.5476,41.4783,41.5322,24000.0
2014-11-10 10:45:00,53.95,54.03,53.94,54.0,42400.0,41.5399,41.6015,41.5322,41.5784,42400.0
2014-11-10 10:50:00,54.01,54.08,54.0,54.05,12600.0,41.5861,41.64,41.5784,41.6169,12600.0
2014-11-10 10:55:00,54.07,54.11,54.01,54.01,8600.0,41.6323,41.6631,41.5861,41.5861,8600.0
2014-11-10 11:00:00,54.01,54.03,53.93,53.93,9000.0,41.5861,41.6015,41.5245,41.5245,9000.0
2014-11-10 11:05:00,53.93,53.94,53.78,53.86,11600.0,41.5245,41.5322,41.409,41.4706,11600.0
2014-11-10 11:10:00,53.88,53.9,53.84,53.84,6000.0,41.486,41.5014,41.4552,41.4552,6000.0
2014-11-10 11:15:00,53.82,53.87,53.82,53.82,6300.0,41.4398,41.4783,41.4398,41.4398,6300.0
2014-11-10 11:20:00,53.81,53.81,53.74,53.78,10000.0,41.4321,41.4321,41.3782,41.409,10000.0
2014-11-10 11:25:00,53.79,53.82,53.74,53.76,14300.0,41.4167,41.4398,41.3782,41.3936,14300.0
2014-11-10 11:30:00,53.77,53.85,53.76,53.78,10300.0,41.4013,41.4629,41.3936,41.409,10300.0
2014-11-10 11:35:00,53.79,53.79,53.72,53.77,10600.0,41.4167,41.4167,41.3628,41.4013,10600.0
2014-11-10 11:40:00,53.77,53.8,53.73,53.74,4100.0,41.4013,41.4244,41.3705,41.3782,4100.0
2014-11-10 11:45:00,53.73,53.76,53.72,53.73,8500.0,41.3705,41.3936,41.3628,41.3705,8500.0
2014-11-10 11:50:00,53.73,53.78,53.71,53.75,11000.0,41.3705,41.409,41.3551,41.3859,11000.0
2014-11-10 11:55:00,53.74,53.78,53.72,53.73,11200.0,41.3782,41.409,41.3628,41.3705,11200.0
2014-11-10 12:00:00,53.73,53.78,53.73,53.78,8300.0,41.3705,41.409,41.3705,41.409,8300.0
2014-11-10 12:05:00,53.78,53.83,53.74,53.74,7300.0,41.409,41.4475,41.3782,41.3782,7300.0
2014-11-10 12:10:00,53.73,53.79,53.73,53.74,12200.0,41.3705,41.4167,41.3705,41.3782,12200.0
2014-11-10 12:15:00,53.73,53.75,53.73,53.75,9400.0,41.3705,41.3859,41.3705,41.3859,9400.0
2014-11-10 12:20:00,53.76,53.79,53.76,53.78,7900.0,41.3936,41.4167,41.3936,41.409,7900.0
2014-11-10 12:25:00,53.78,53.79,53.71,53.72,9900.0,41.409,41.4167,41.3551,41.3628,9900.0
2014-11-10 12:30:00,53.7,53.77,53.7,53.75,10300.0,41.3474,41.4013,41.3474,41.3859,10300.0
2014-11-10 12:35:00,53.75,53.77,53.72,53.76,10300.0,41.3859,41.4013,41.3628,41.3936,10300.0
2014-11-10 12:40:00,53.75,53.78,53.71,53.76,13800.0,41.3859,41.409,41.3551,41.3936,13800.0
2014-11-10 12:45:00,53.76,53.83,53.75,53.82,8700.0,41.3936,41.4475,41.3859,41.4398,8700.0
2014-11-10 12:50:00,53.83,53.86,53.81,53.85,9700.0,41.4475,41.4706,41.4321,41.4629,9700.0
2014-11-10 12:55:00,53.84,53.9,53.83,53.9,8700.0,41.4552,41.5014,41.4475,41.5014,8700.0
2014-11-10 13:00:00,53.9,53.9,53.8,53.82,11700.0,41.5014,41.5014,41.4244,41.4398,11700.0
2014-11-10 13:05:00,53.82,53.83,53.79,53.79,7100.0,41.4398,41.4475,41.4167,41.4167,7100.0
2014-11-10 13:10:00,53.8,53.81,53.76,53.78,8500.0,41.4244,41.4321,41.3936,41.409,8500.0
2014-11-10 13:15:00,53.78,53.8,53.76,53.76,9100.0,41.409,41.4244,41.3936,41.3936,9100.0
2014-11-10 13:20:00,53.77,53.81,53.73,53.79,13300.0,41.4013,41.4321,41.3705,41.4167,13300.0
2014-11-10 13:25:00,53.8,53.84,53.76,53.82,10100.0,41.4244,41.4552,41.3936,41.4398,10100.0
2014-11-10 13:30:00,53.84,53.84,53.76,53.79,11000.0,41.4552,41.4552,41.3936,41.4167,11000.0
2014-11-10 13:35:00,53.8,53.8,53.73,53.73,9800.0,41.4244,41.4244,41.3705,41.3705,9800.0
2014-11-10 13:40:00,53.73,53.73,53.7,53.72,7300.0,41.3705,41.3705,41.3474,41.3628,7300.0
2014-11-10 13:45:00,53.72,53.72,53.69,53.69,10500.0,41.3628,41.3628,41.3397,41.3397,10500.0
2014-11-10 13:50:00,53.7,53.71,53.67,53.71,30800.0,41.3474,41.3551,41.3243,41.3551,30800.0
2014-11-10 13:55:00,53.71,53.72,53.67,53.72,15800.0,41.3551,41.3628,41.3243,41.3628,15800.0
2014-11-10 14:00:00,53.71,53.73,53.68,53.71,34100.0,41.3551,41.3705,41.332,41.3551,34100.0
2014-11-10 14:05:00,53.71,53.79,53.71,53.78,15800.0,41.3551,41.4167,41.3551,41.409,15800.0
2014-11-10 14:10:00,53.78,53.8,53.75,53.76,18800.0,41.409,41.4244,41.3859,41.3936,18800.0
2014-11-10 14:15:00,53.76,53.77,53.72,53.72,17500.0,41.3936,41.4013,41.3628,41.3628,17500.0
2014-11-10 14:20:00,53.73,53.73,53.66,53.7,16800.0,41.3705,41.3705,41.3166,41.3474,16800.0
2014-11-10 14:25:00,53.7,53.72,53.7,53.72,11000.0,41.3474,41.3628,41.3474,41.3628,11000.0
2014-11-10 14:30:00,53.72,53.72,53.62,53.62,19700.0,41.3628,41.3628,41.2858,41.2858,19700.0
2014-11-10 14:35:00,53.61,53.61,53.54,53.57,23300.0,41.2781,41.2781,41.2242,41.2473,23300.0
2014-11-10 14:40:00,53.58,53.63,53.57,53.58,23600.0,41.255,41.2935,41.2473,41.255,23600.0
2014-11-10 14:45:00,53.59,53.6,53.53,53.54,17000.0,41.2627,41.2704,41.2165,41.2242,17000.0
2014-11-10 14:50:00,53.54,53.55,53.52,53.54,20500.0,41.2242,41.2319,41.2088,41.2242,20500.0
2014-11-10 14:55:00,53.54,53.56,53.53,53.54,29200.0,41.2242,41.2396,41.2165,41.2242,29200.0
2014-11-10 15:00:00,53.54,53.57,53.52,53.57,26000.0,41.2242,41.2473,41.2088,41.2473,26000.0
2014-11-10 15:05:00,53.57,53.6,53.54,53.54,24600.0,41.2473,41.2704,41.2242,41.2242,24600.0
2014-11-10 15:10:00,53.54,53.56,53.52,53.56,28400.0,41.2242,41.2396,41.2088,41.2396,28400.0
2014-11-10 15:15:00,53.55,53.56,53.49,53.49,26800.0,41.2319,41.2396,41.1857,41.1857,26800.0
2014-11-10 15:20:00,53.5,53.53,53.47,53.51,24700.0,41.1934,41.2165,41.1703,41.2011,24700.0
2014-11-10 15:25:00,53.51,53.51,53.44,53.47,26500.0,41.2011,41.2011,41.1472,41.1703,26500.0
2014-11-10 15:30:00,53.46,53.51,53.45,53.46,37600.0,41.1626,41.2011,41.1549,41.1626,37600.0
2014-11-10 15:35:00,53.45,53.52,53.45,53.5,33400.0,41.1549,41.2088,41.1549,41.1934,33400.0
2014-11-10 15:40:00,53.49,53.49,53.47,53.49,22700.0,41.1857,41.1857,41.1703,41.1857,22700.0
2014-11-10 15:45:00,53.49,53.54,53.48,53.52,53900.0,41.1857,41.2242,41.178,41.2088,53900.0
2014-11-10 15:50:00,53.53,53.54,53.43,53.44,87200.0,41.2165,41.2242,41.1395,41.1472,87200.0
2014-11-10 15:55:00,53.45,53.46,53.4,53.44,218300.0,41.1549,41.1626,41.1164,41.1472,218300.0
2014-11-11 09:30:00,53.26,53.44,53.12,53.42,27100.0,41.0086,41.1472,40.9008,41.1318,27100.0
2014-11-11 09:35:00,53.41,53.41,53.06,53.25,24200.0,41.1241,41.1241,40.8546,41.0009,24200.0
2014-11-11 09:40:00,53.26,53.26,53.16,53.22,12200.0,41.0086,41.0086,40.9316,40.9778,12200.0
2014-11-11 09:45:00,53.24,53.37,53.23,53.28,19600.0,40.9932,41.0933,40.9855,41.024,19600.0
2014-11-11 09:50:00,53.3,53.5,53.28,53.42,19800.0,41.0394,41.1934,41.024,41.1318,19800.0
2014-11-11 09:55:00,53.43,53.48,53.33,53.39,12900.0,41.1395,41.178,41.0625,41.1087,12900.0
2014-11-11 10:00:00,53.39,53.46,53.31,53.32,27900.0,41.1087,41.1626,41.0471,41.0548,27900.0
2014-11-11 10:05:00,53.33,53.39,53.27,53.31,11300.0,41.0625,41.1087,41.0163,41.0471,11300.0
2014-11-11 10:10:00,53.29,53.44,53.29,53.44,6700.0,41.0317,41.1472,41.0317,41.1472,6700.0
2014-11-11 10:15:00,53.37,53.41,53.33,53.35,5800.0,41.0933,41.1241,41.0625,41.0779,5800.0
2014-11-11 10:20:00,53.35,53.38,53.28,53.35,5700.0,41.0779,41.101,41.024,41.0779,5700.0
2014-11-11 10:25:00,53.35,53.39,53.33,53.35,11200.0,41.0779,41.1087,41.0625,41.0779,11200.0
2014-11-11 10:30:00,53.35,53.43,53.35,53.41,6700.0,41.0779,41.1395,41.0779,41.1241,6700.0
2014-11-11 10:35:00,53.4,53.42,53.29,53.3,41000.0,41.1164,41.1318,41.0317,41.0394,41000.0
2014-11-11 10:40:00,53.3,53.35,53.29,53.31,12700.0,41.0394,41.0779,41.0317,41.0471,12700.0
2014-11-11 10:45:00,53.31,53.37,53.29,53.34,5900.0,41.0471,41.0933,41.0317,41.0702,5900.0
2014-11-11 10:50:00,53.36,53.44,53.35,53.44,11800.0,41.0856,41.1472,41.0779,41.1472,11800.0
2014-11-11 10:55:00,53.44,53.49,53.37,53.4,7700.0,41.1472,41.1857,41.0933,41.1164,7700.0
2014-11-11 11:00:00,53.4,53.46,53.37,53.4,7400.0,41.1164,41.1626,41.0933,41.1164,7400.0
2014-11-11 11:05:00,53.39,53.41,53.34,53.35,9800.0,41.1087,41.1241,41.0702,41.0779,9800.0
2014-11-11 11:10:00,53.35,53.43,53.35,53.4,8500.0,41.0779,41.1395,41.0779,41.1164,8500.0
2014-11-11 11:15:00,53.39,53.42,53.38,53.4,10400.0,41.1087,41.1318,41.101,41.1164,10400.0
2014-11-11 11:20:00,53.41,53.45,53.41,53.43,8300.0,41.1241,41.1549,41.1241,41.1395,8300.0
2014-11-11 11:25:00,53.43,53.46,53.36,53.39,8200.0,41.1395,41.1626,41.0856,41.1087,8200.0
2014-11-11 11:30:00,53.36,53.41,53.36,53.37,8300.0,41.0856,41.1241,41.0856,41.0933,8300.0
2014-11-11 11:35:00,53.39,53.39,53.27,53.27,6400.0,41.1087,41.1087,41.0163,41.0163,6400.0
2014-11-11 11:40:00,53.28,53.3,53.26,53.28,13400.0,41.024,41.0394,41.0086,41.024,13400.0
2014-11-11 11:45:00,53.28,53.28,53.21,53.24,11200.0,41.024,41.024,40.9701,40.9932,11200.0
2014-11-11 11:50:00,53.25,53.25,53.19,53.2,9600.0,41.0009,41.0009,40.9547,40.9624,9600.0
2014-11-11 11:55:00,53.2,53.22,53.16,53.21,9000.0,40.9624,40.9778,40.9316,40.9701,9000.0
2014-11-11 12:00:00,53.21,53.21,53.14,53.17,6600.0,40.9701,40.9701,40.9162,40.9393,6600.0
2014-11-11 12:05:00,53.19,53.22,53.1,53.1,8800.0,40.9547,40.9778,40.8854,40.8854,8800.0
2014-11-11 12:10:00,53.11,53.15,53.1,53.11,9100.0,40.8931,40.9239,40.8854,40.8931,9100.0
2014-11-11 12:15:00,53.11,53.17,53.11,53.15,10800.0,40.8931,40.9393,40.8931,40.9239,10800.0
2014-11-11 12:20:00,53.17,53.17,53.1,53.15,7100.0,40.9393,40.9393,40.8854,40.9239,7100.0
2014-11-11 12:25:00,53.15,53.15,53.06,53.07,11200.0,40.9239,40.9239,40.8546,40.8623,11200.0
2014-11-11 12:30:00,53.08,53.16,53.07,53.11,16300.0,40.87,40.9316,40.8623,40.8931,16300.0
2014-11-11 12:35:00,53.11,53.13,53.07,53.09,13800.0,40.8931,40.9085,40.8623,40.8777,13800.0
2014-11-11 12:40:00,53.1,53.13,53.08,53.1,6100.0,40.8854,40.9085,40.87,40.8854,6100.0
2014-11-11 12:45:00,53.1,53.1,53.06,53.06,5000.0,40.8854,40.8854,40.8546,40.8546,5000.0
2014-11-11 12:50:00,53.07,53.13,53.06,53.12,3400.0,40.8623,40.9085,40.8546,40.9008,3400.0
2014-11-11 12:55:00,53.11,53.17,53.1,53.17,4900.0,40.8931,40.9393,40.8854,40.9393,4900.0
2014-11-11 13:00:00,53.17,53.17,53.12,53.14,4700.0,40.9393,40.9393,40.9008,40.9162,4700.0
2014-11-11 13:05:00,53.15,53.22,53.15,53.22,5100.0,40.9239,40.9778,40.9239,40.9778,5100.0
2014-11-11 13:10:00,53.22,53.22,53.17,53.18,4400.0,40.9778,40.9778,40.9393,40.947,4400.0
2014-11-11 13:15:00,53.17,53.23,53.16,53.21,12900.0,40.9393,40.9855,40.9316,40.9701,12900.0
2014-11-11 13:20:00,53.22,53.26,53.21,53.25,15400.0,40.9778,41.0086,40.9701,41.0009,15400.0
2014-11-11 13:25:00,53.24,53.25,53.2,53.22,3900.0,40.9932,41.0009,40.9624,40.9778,3900.0
2014-11-11 13:30:00,53.23,53.26,53.21,53.26,6500.0,40.9855,41.0086,40.9701,41.0086,6500.0
2014-11-11 13:35:00,53.25,53.28,53.21,53.21,9600.0,41.0009,41.024,40.9701,40.9701,9600.0
2014-11-11 13:40:00,53.21,53.24,53.19,53.23,6500.0,40.9701,40.9932,40.9547,40.9855,6500.0
2014-11-11 13:45:00,53.22,53.24,53.19,53.21,6700.0,40.9778,40.9932,40.9547,40.9701,6700.0
2014-11-11 13:50:00,53.22,53.22,53.2,53.22,4900.0,40.9778,40.9778,40.9624,40.9778,4900.0
2014-11-11 13:55:00,53.22,53.25,53.2,53.24,5200.0,40.9778,41.0009,40.9624,40.9932,5200.0
2014-11-11 14:00:00,53.24,53.31,53.23,53.31,20000.0,40.9932,41.0471,40.9855,41.0471,20000.0
2014-11-11 14:05:00,53.32,53.39,53.32,53.36,14600.0,41.0548,41.1087,41.0548,41.0856,14600.0
2014-11-11 14:10:00,53.38,53.38,53.35,53.38,4500.0,41.101,41.101,41.0779,41.101,4500.0
2014-11-11 14:15:00,53.37,53.4,53.37,53.39,5000.0,41.0933,41.1164,41.0933,41.1087,5000.0
2014-11-11 14:20:00,53.39,53.41,53.39,53.39,34300.0,41.1087,41.1241,41.1087,41.1087,34300.0
2014-11-11 14:25:00,53.39,53.44,53.39,53.44,16700.0,41.1087,41.1472,41.1087,41.1472,16700.0
2014-11-11 14:30:00,53.45,53.45,53.35,53.35,12300.0,41.1549,41.1549,41.0779,41.0779,12300.0
2014-11-11 14:35:00,53.35,53.35,53.32,53.32,6200.0,41.0779,41.0779,41.0548,41.0548,6200.0
2014-11-11 14:40:00,53.32,53.32,53.25,53.26,10600.0,41.0548,41.0548,41.0009,41.0086,10600.0
2014-11-11 14:45:00,53.26,53.33,53.24,53.3,11000.0,41.0086,41.0625,40.9932,41.0394,11000.0
2014-11-11 14:50:00,53.3,53.33,53.25,53.25,8600.0,41.0394,41.0625,41.0009,41.0009,8600.0
2014-11-11 14:55:00,53.25,53.26,53.21,53.24,4700.0,41.0009,41.0086,40.9701,40.9932,4700.0
2014-11-11 15:00:00,53.24,53.27,53.23,53.24,6400.0,40.9932,41.0163,40.9855,40.9932,6400.0
2014-11-11 15:05:00,53.24,53.25,53.21,53.24,16700.0,40.9932,41.0009,40.9701,40.9932,16700.0
2014-11-11 15:10:00,53.25,53.29,53.24,53.28,9800.0,41.0009,41.0317,40.9932,41.024,9800.0
2014-11-11 15:15:00,53.29,53.34,53.28,53.34,8400.0,41.0317,41.0702,41.024,41.0702,8400.0
2014-11-11 15:20:00,53.34,53.34,53.27,53.28,16600.0,41.0702,41.0702,41.0163,41.024,16600.0
2014-11-11 15:25:00,53.29,53.33,53.29,53.31,12900.0,41.0317,41.0625,41.0317,41.0471,12900.0
2014-11-11 15:30:00,53.32,53.38,53.32,53.38,28300.0,41.0548,41.101,41.0548,41.101,28300.0
2014-11-11 15:35:00,53.36,53.39,53.35,53.39,18800.0,41.0856,41.1087,41.0779,41.1087,18800.0
2014-11-11 15:40:00,53.37,53.44,53.37,53.38,37000.0,41.0933,41.1472,41.0933,41.101,37000.0
2014-11-11 15:45:00,53.39,53.41,53.34,53.34,62200.0,41.1087,41.1241,41.0702,41.0702,62200.0
2014-11-11 15:50:00,53.35,53.36,53.31,53.31,55400.0,41.0779,41.0856,41.0471,41.0471,55400.0
2014-11-11 15:55:00,53.32,53.33,53.28,53.32,91900.0,41.0548,41.0625,41.024,41.0548,91900.0
2014-11-12 09:30:00,53.05,53.39,53.05,53.38,17800.0,40.8469,41.1087,40.8469,41.101,17800.0
2014-11-12 09:35:00,53.33,53.35,53.24,53.27,8500.0,41.0625,41.0779,40.9932,41.0163,8500.0
2014-11-12 09:40:00,53.24,53.25,53.13,53.13,20800.0,40.9932,41.0009,40.9085,40.9085,20800.0
2014-11-12 09:45:00,53.13,53.17,53.01,53.17,10400.0,40.9085,40.9393,40.8161,40.9393,10400.0
2014-11-12 09:50:00,53.16,53.27,53.12,53.22,12500.0,40.9316,41.0163,40.9008,40.9778,12500.0
2014-11-12 09:55:00,53.21,53.34,53.21,53.31,10300.0,40.9701,41.0702,40.9701,41.0471,10300.0
2014-11-12 10:00:00,53.34,53.43,53.29,53.32,23100.0,41.0702,41.1395,41.0317,41.0548,23100.0
2014-11-12 10:05:00,53.34,53.49,53.34,53.46,12200.0,41.0702,41.1857,41.0702,41.1626,12200.0
2014-11-12 10:10:00,53.44,53.53,53.44,53.52,11600.0,41.1472,41.2165,41.1472,41.2088,11600.0
2014-11-12 10:15:00,53.53,53.58,53.49,53.55,11400.0,41.2165,41.255,41.1857,41.2319,11400.0
2014-11-12 10:20:00,53.55,53.68,53.55,53.65,11500.0,41.2319,41.332,41.2319,41.3089,11500.0
2014-11-12 10:25:00,53.64,53.65,53.59,53.59,35400.0,41.3012,41.3089,41.2627,41.2627,35400.0
2014-11-12 10:30:00,53.58,53.58,53.41,53.43,38200.0,41.255,41.255,41.1241,41.1395,38200.0
2014-11-12 10:35:00,53.43,53.55,53.43,53.49,34700.0,41.1395,41.2319,41.1395,41.1857,34700.0
2014-11-12 10:40:00,53.51,53.53,53.46,53.53,13500.0,41.2011,41.2165,41.1626,41.2165,13500.0
2014-11-12 10:45:00,53.52,53.55,53.44,53.49,15400.0,41.2088,41.2319,41.1472,41.1857,15400.0
2014-11-12 10:50:00,53.46,53.5,53.41,53.41,29800.0,41.1626,41.1934,41.1241,41.1241,29800.0
2014-11-12 10:55:00,53.41,53.43,53.33,53.33,15200.0,41.1241,41.1395,41.0625,41.0625,15200.0
2014-11-12 11:00:00,53.34,53.35,53.28,53.3,9200.0,41.0702,41.0779,41.024,41.0394,9200.0
2014-11-12 11:05:00,53.3,53.31,53.28,53.29,9400.0,41.0394,41.0471,41.024,41.0317,9400.0
2014-11-12 11:10:00,53.29,53.31,53.23,53.24,10100.0,41.0317,41.0471,40.9855,40.9932,10100.0
2014-11-12 11:15:00,53.25,53.27,53.22,53.22,7200.0,41.0009,41.0163,40.9778,40.9778,7200.0
2014-11-12 11:20:00,53.24,53.36,53.24,53.36,9300.0,40.9932,41.0856,40.9932,41.0856,9300.0
2014-11-12 11:25:00,53.37,53.38,53.32,53.33,8100.0,41.0933,41.101,41.0548,41.0625,8100.0
2014-11-12 11:30:00,53.33,53.35,53.26,53.3,8900.0,41.0625,41.0779,41.0086,41.0394,8900.0
2014-11-12 11:35:00,53.32,53.41,53.32,53.4,10100.0,41.0548,41.1241,41.0548,41.1164,10100.0
2014-11-12 11:40:00,53.41,53.46,53.39,53.43,13300.0,41.1241,41.1626,41.1087,41.1395,13300.0
2014-11-12 11:45:00,53.42,53.42,53.31,53.35,10900.0,41.1318,41.1318,41.0471,41.0779,10900.0
2014-11-12 11:50:00,53.36,53.4,53.35,53.4,6900.0,41.0856,41.1164,41.0779,41.1164,6900.0
2014-11-12 11:55:00,53.42,53.47,53.37,53.38,8300.0,41.1318,41.1703,41.0933,41.101,8300.0
2014-11-12 12:00:00,53.36,53.42,53.36,53.39,14300.0,41.0856,41.1318,41.0856,41.1087,14300.0
2014-11-12 12:05:00,53.4,53.41,53.34,53.35,9300.0,41.1164,41.1241,41.0702,41.0779,9300.0
2014-11-12 12:10:00,53.34,53.34,53.25,53.27,8900.0,41.0702,41.0702,41.0009,41.0163,8900.0
2014-11-12 12:15:00,53.27,53.34,53.27,53.34,11300.0,41.0163,41.0702,41.0163,41.0702,11300.0
2014-11-12 12:20:00,53.35,53.36,53.28,53.29,8000.0,41.0779,41.0856,41.024,41.0317,8000.0
2014-11-12 12:25:00,53.3,53.38,53.3,53.31,8600.0,41.0394,41.101,41.0394,41.0471,8600.0
2014-11-12 12:30:00,53.32,53.35,53.31,53.34,8400.0,41.0548,41.0779,41.0471,41.0702,8400.0
2014-11-12 12:35:00,53.33,53.36,53.31,53.32,9600.0,41.0625,41.0856,41.0471,41.0548,9600.0
2014-11-12 12:40:00,53.32,53.36,53.32,53.32,6700.0,41.0548,41.0856,41.0548,41.0548,6700.0
2014-11-12 12:45:00,53.32,53.4,53.32,53.4,9700.0,41.0548,41.1164,41.0548,41.1164,9700.0
2014-11-12 12:50:00,53.4,53.4,53.34,53.36,6500.0,41.1164,41.1164,41.0702,41.0856,6500.0
2014-11-12 12:55:00,53.35,53.38,53.33,53.34,5500.0,41.0779,41.101,41.0625,41.0702,5500.0
2014-11-12 13:00:00,53.34,53.34,53.3,53.3,8200.0,41.0702,41.0702,41.0394,41.0394,8200.0
2014-11-12 13:05:00,53.32,53.35,53.29,53.3,10100.0,41.0548,41.0779,41.0317,41.0394,10100.0
2014-11-12 13:10:00,53.31,53.33,53.27,53.27,6300.0,41.0471,41.0625,41.0163,41.0163,6300.0
2014-11-12 13:15:00,53.28,53.31,53.24,53.25,7200.0,41.024,41.0471,40.9932,41.0009,7200.0
2014-11-12 13:20:00,53.24,53.28,53.22,53.27,10600.0,40.9932,41.024,40.9778,41.0163,10600.0
2014-11-12 13:25:00,53.27,53.32,53.26,53.31,18000.0,41.0163,41.0548,41.0086,41.0471,18000.0
2014-11-12 13:30:00,53.32,53.33,53.28,53.28,12500.0,41.0548,41.0625,41.024,41.024,12500.0
2014-11-12 13:35:00,53.27,53.32,53.25,53.31,7200.0,41.0163,41.0548,41.0009,41.0471,7200.0
2014-11-12 13:40:00,53.31,53.33,53.28,53.28,11400.0,41.0471,41.0625,41.024,41.024,11400.0
2014-11-12 13:45:00,53.28,53.34,53.24,53.31,9400.0,41.024,41.0702,40.9932,41.0471,9400.0
2014-11-12 13:50:00,53.3,53.32,53.28,53.28,13400.0,41.0394,41.0548,41.024,41.024,13400.0
2014-11-12 13:55:00,53.29,53.3,53.24,53.3,10800.0,41.0317,41.0394,40.9932,41.0394,10800.0
2014-11-12 14:00:00,53.31,53.32,53.29,53.31,5600.0,41.0471,41.0548,41.0317,41.0471,5600.0
2014-11-12 14:05:00,53.32,53.35,53.28,53.33,9700.0,41.0548,41.0779,41.024,41.0625,9700.0
2014-11-12 14:10:00,53.33,53.33,53.25,53.26,14100.0,41.0625,41.0625,41.0009,41.0086,14100.0
2014-11-12 14:15:00,53.25,53.28,53.24,53.28,21100.0,41.0009,41.024,40.9932,41.024,21100.0
2014-11-12 14:20:00,53.27,53.31,53.26,53.3,12800.0,41.0163,41.0471,41.0086,41.0394,12800.0
2014-11-12 14:25:00,53.3,53.37,53.3,53.34,7800.0,41.0394,41.0933,41.0394,41.0702,7800.0
2014-11-12 14:30:00,53.34,53.34,53.26,53.27,21100.0,41.0702,41.0702,41.0086,41.0163,21100.0
2014-11-12 14:35:00,53.27,53.27,53.21,53.21,29100.0,41.0163,41.0163,40.9701,40.9701,29100.0
2014-11-12 14:40:00,53.21,53.21,53.07,53.13,48900.0,40.9701,40.9701,40.8623,40.9085,48900.0
2014-11-12 14:45:00,53.14,53.15,53.04,53.08,35200.0,40.9162,40.9239,40.8392,40.87,35200.0
2014-11-12 14:50:00,53.08,53.09,53.06,53.07,16800.0,40.87,40.8777,40.8546,40.8623,16800.0
2014-11-12 14:55:00,53.06,53.07,53.0,53.02,23600.0,40.8546,40.8623,40.8084,40.8238,23600.0
2014-11-12 15:00:00,53.02,53.07,52.95,53.03,35300.0,40.8238,40.8623,40.7699,40.8315,35300.0
2014-11-12 15:05:00,53.03,53.16,53.03,53.14,9500.0,40.8315,40.9316,40.8315,40.9162,9500.0
2014-11-12 15:10:00,53.14,53.15,53.07,53.07,30000.0,40.9162,40.9239,40.8623,40.8623,30000.0
2014-11-12 15:15:00,53.08,53.12,53.05,53.12,15200.0,40.87,40.9008,40.8469,40.9008,15200.0
2014-11-12 15:20:00,53.11,53.13,53.08,53.13,11200.0,40.8931,40.9085,40.87,40.9085,11200.0
2014-11-12 15:25:00,53.14,53.17,53.12,53.17,24600.0,40.9162,40.9393,40.9008,40.9393,24600.0
2014-11-12 15:30:00,53.16,53.2,53.14,53.19,23700.0,40.9316,40.9624,40.9162,40.9547,23700.0
2014-11-12 15:35:00,53.18,53.21,53.14,53.2,15900.0,40.947,40.9701,40.9162,40.9624,15900.0
2014-11-12 15:40:00,53.19,53.3,53.19,53.28,30900.0,40.9547,41.0394,40.9547,41.024,30900.0
2014-11-12 15:45:00,53.28,53.3,53.21,53.27,32500.0,41.024,41.0394,40.9701,41.0163,32500.0
2014-11-12 15:50:00,53.27,53.3,53.24,53.29,48000.0,41.0163,41.0394,40.9932,41.0317,48000.0
2014-11-12 15:55:00,53.29,53.32,53.26,53.26,52400.0,41.0317,41.0548,41.0086,41.0086,52400.0
2014-11-13 09:30:00,53.35,53.61,53.35,53.61,21800.0,41.0779,41.2781,41.0779,41.2781,21800.0
2014-11-13 09:35:00,53.61,53.74,53.55,53.67,8000.0,41.2781,41.3782,41.2319,41.3243,8000.0
2014-11-13 09:40:00,53.71,53.75,53.59,53.65,7600.0,41.3551,41.3859,41.2627,41.3089,7600.0
2014-11-13 09:45:00,53.61,53.76,53.46,53.76,13500.0,41.2781,41.3936,41.1626,41.3936,13500.0
2014-11-13 09:50:00,53.76,53.8,53.6,53.74,15100.0,41.3936,41.4244,41.2704,41.3782,15100.0
2014-11-13 09:55:00,53.69,53.81,53.65,53.75,9300.0,41.3397,41.4321,41.3089,41.3859,9300.0
2014-11-13 10:00:00,53.75,53.76,53.55,53.64,11800.0,41.3859,41.3936,41.2319,41.3012,11800.0
2014-11-13 10:05:00,53.66,53.71,53.59,53.69,12700.0,41.3166,41.3551,41.2627,41.3397,12700.0
2014-11-13 10:10:00,53.7,53.78,53.66,53.66,14600.0,41.3474,41.409,41.3166,41.3166,14600.0
2014-11-13 10:15:00,53.65,53.74,53.65,53.74,17200.0,41.3089,41.3782,41.3089,41.3782,17200.0
2014-11-13 10:20:00,53.74,53.8,53.72,53.8,11800.0,41.3782,41.4244,41.3628,41.4244,11800.0
2014-11-13 10:25:00,53.79,53.9,53.79,53.84,18500.0,41.4167,41.5014,41.4167,41.4552,18500.0
2014-11-13 10:30:00,53.84,53.89,53.82,53.82,63300.0,41.4552,41.4937,41.4398,41.4398,63300.0
2014-11-13 10:35:00,53.84,53.87,53.82,53.83,13200.0,41.4552,41.4783,41.4398,41.4475,13200.0
2014-11-13 10:40:00,53.82,53.82,53.71,53.71,9600.0,41.4398,41.4398,41.3551,41.3551,9600.0
2014-11-13 10:45:00,53.7,53.74,53.66,53.74,10200.0,41.3474,41.3782,41.3166,41.3782,10200.0
2014-11-13 10:50:00,53.74,53.78,53.73,53.74,9900.0,41.3782,41.409,41.3705,41.3782,9900.0
2014-11-13 10:55:00,53.73,53.73,53.62,53.63,10500.0,41.3705,41.3705,41.2858,41.2935,10500.0
2014-11-13 11:00:00,53.63,53.64,53.45,53.47,10900.0,41.2935,41.3012,41.1549,41.1703,10900.0
2014-11-13 11:05:00,53.46,53.51,53.43,53.48,12100.0,41.1626,41.2011,41.1395,41.178,12100.0
2014-11-13 11:10:00,53.48,53.49,53.45,53.48,12200.0,41.178,41.1857,41.1549,41.178,12200.0
2014-11-13 11:15:00,53.48,53.57,53.44,53.56,12600.0,41.178,41.2473,41.1472,41.2396,12600.0
2014-11-13 11:20:00,53.58,53.58,53.47,53.48,12200.0,41.255,41.255,41.1703,41.178,12200.0
2014-11-13 11:25:00,53.48,53.48,53.41,53.43,13400.0,41.178,41.178,41.1241,41.1395,13400.0
2014-11-13 11:30:00,53.41,53.41,53.37,53.38,9000.0,41.1241,41.1241,41.0933,41.101,9000.0
2014-11-13 11:35:00,53.37,53.4,53.3,53.3,11100.0,41.0933,41.1164,41.0394,41.0394,11100.0
2014-11-13 11:40:00,53.3,53.33,53.29,53.32,10500.0,41.0394,41.0625,41.0317,41.0548,10500.0
2014-11-13 11:45:00,53.33,53.34,53.27,53.29,7800.0,41.0625,41.0702,41.0163,41.0317,7800.0
2014-11-13 11:50:00,53.29,53.34,53.28,53.34,8700.0,41.0317,41.0702,41.024,41.0702,8700.0
2014-11-13 11:55:00,53.35,53.4,53.35,53.4,6600.0,41.0779,41.1164,41.0779,41.1164,6600.0
2014-11-13 12:00:00,53.39,53.44,53.37,53.4,16000.0,41.1087,41.1472,41.0933,41.1164,16000.0
2014-11-13 12:05:00,53.39,53.39,53.3,53.33,10500.0,41.1087,41.1087,41.0394,41.0625,10500.0
2014-11-13 12:10:00,53.36,53.4,53.35,53.38,5500.0,41.0856,41.1164,41.0779,41.101,5500.0
2014-11-13 12:15:00,53.39,53.43,53.37,53.38,9700.0,41.1087,41.1395,41.0933,41.101,9700.0
2014-11-13 12:20:00,53.37,53.42,53.36,53.4,12300.0,41.0933,41.1318,41.0856,41.1164,12300.0
2014-11-13 12:25:00,53.41,53.45,53.41,53.43,6200.0,41.1241,41.1549,41.1241,41.1395,6200.0
2014-11-13 12:30:00,53.43,53.44,53.38,53.38,17900.0,41.1395,41.1472,41.101,41.101,17900.0
2014-11-13 12:35:00,53.39,53.41,53.36,53.4,4300.0,41.1087,41.1241,41.0856,41.1164,4300.0
2014-11-13 12:40:00,53.4,53.41,53.26,53.31,22900.0,41.1164,41.1241,41.0086,41.0471,22900.0
2014-11-13 12:45:00,53.31,53.38,53.29,53.38,7000.0,41.0471,41.101,41.0317,41.101,7000.0
2014-11-13 12:50:00,53.37,53.4,53.34,53.34,6100.0,41.0933,41.1164,41.0702,41.0702,6100.0
2014-11-13 12:55:00,53.33,53.34,53.28,53.28,5500.0,41.0625,41.0702,41.024,41.024,5500.0
2014-11-13 13:00:00,53.27,53.28,53.23,53.23,4800.0,41.0163,41.024,40.9855,40.9855,4800.0
2014-11-13 13:05:00,53.24,53.25,53.13,53.17,18100.0,40.9932,41.0009,40.9085,40.9393,18100.0
2014-11-13 13:10:00,53.15,53.24,53.15,53.22,5100.0,40.9239,40.9932,40.9239,40.9778,5100.0
2014-11-13 13:15:00,53.21,53.28,53.21,53.26,6400.0,40.9701,41.024,40.9701,41.0086,6400.0
2014-11-13 13:20:00,53.27,53.27,53.18,53.18,8000.0,41.0163,41.0163,40.947,40.947,8000.0
2014-11-13 13:25:00,53.19,53.24,53.16,53.22,11200.0,40.9547,40.9932,40.9316,40.9778,11200.0
2014-11-13 13:30:00,53.2,53.21,53.15,53.16,11800.0,40.9624,40.9701,40.9239,40.9316,11800.0
2014-11-13 13:35:00,53.18,53.19,53.13,53.15,8300.0,40.947,40.9547,40.9085,40.9239,8300.0
2014-11-13 13:40:00,53.14,53.16,53.09,53.16,6800.0,40.9162,40.9316,40.8777,40.9316,6800.0
2014-11-13 13:45:00,53.15,53.15,53.1,53.14,6800.0,40.9239,40.9239,40.8854,40.9162,6800.0
2014-11-13 13:50:00,53.13,53.18,53.1,53.16,12400.0,40.9085,40.947,40.8854,40.9316,12400.0
2014-11-13 13:55:00,53.16,53.22,53.16,53.16,5400.0,40.9316,40.9778,40.9316,40.9316,5400.0
2014-11-13 14:00:00,53.14,53.23,53.14,53.22,6200.0,40.9162,40.9855,40.9162,40.9778,6200.0
2014-11-13 14:05:00,53.21,53.26,53.21,53.26,12900.0,40.9701,41.0086,40.9701,41.0086,12900.0
2014-11-13 14:10:00,53.25,53.25,53.19,53.22,30500.0,41.0009,41.0009,40.9547,40.9778,30500.0
2014-11-13 14:15:00,53.22,53.25,53.15,53.17,9900.0,40.9778,41.0009,40.9239,40.9393,9900.0
2014-11-13 14:20:00,53.16,53.18,53.15,53.16,7800.0,40.9316,40.947,40.9239,40.9316,7800.0
2014-11-13 14:25:00,53.15,53.22,53.14,53.21,7300.0,40.9239,40.9778,40.9162,40.9701,7300.0
2014-11-13 14:30:00,53.21,53.28,53.21,53.28,11700.0,40.9701,41.024,40.9701,41.024,11700.0
2014-11-13 14:35:00,53.27,53.28,53.21,53.23,12300.0,41.0163,41.024,40.9701,40.9855,12300.0
2014-11-13 14:40:00,53.23,53.23,53.18,53.23,9800.0,40.9855,40.9855,40.947,40.9855,9800.0
2014-11-13 14:45:00,53.24,53.32,53.24,53.29,14000.0,40.9932,41.0548,40.9932,41.0317,14000.0
2014-11-13 14:50:00,53.3,53.35,53.27,53.33,9300.0,41.0394,41.0779,41.0163,41.0625,9300.0
2014-11-13 14:55:00,53.33,53.33,53.29,53.32,9700.0,41.0625,41.0625,41.0317,41.0548,9700.0
2014-11-13 15:00:00,53.31,53.35,53.29,53.3,13400.0,41.0471,41.0779,41.0317,41.0394,13400.0
2014-11-13 15:05:00,53.3,53.37,53.3,53.36,10100.0,41.0394,41.0933,41.0394,41.0856,10100.0
2014-11-13 15:10:00,53.36,53.36,53.29,53.3,10400.0,41.0856,41.0856,41.0317,41.0394,10400.0
2014-11-13 15:15:00,53.3,53.33,53.29,53.3,15200.0,41.0394,41.0625,41.0317,41.0394,15200.0
2014-11-13 15:20:00,53.3,53.32,53.28,53.32,14700.0,41.0394,41.0548,41.024,41.0548,14700.0
2014-11-13 15:25:00,53.33,53.34,53.24,53.24,13600.0,41.0625,41.0702,40.9932,40.9932,13600.0
2014-11-13 15:30:00,53.23,53.35,53.2,53.34,35700.0,40.9855,41.0779,40.9624,41.0702,35700.0
2014-11-13 15:35:00,53.35,53.44,53.34,53.41,25300.0,41.0779,41.1472,41.0702,41.1241,25300.0
2014-11-13 15:40:00,53.4,53.47,53.39,53.43,29000.0,41.1164,41.1703,41.1087,41.1395,29000.0
2014-11-13 15:45:00,53.43,53.45,53.36,53.39,57100.0,41.1395,41.1549,41.0856,41.1087,57100.0
2014-11-13 15:50:00,53.4,53.42,53.32,53.32,54200.0,41.1164,41.1318,41.0548,41.0548,54200.0
2014-11-13 15:55:00,53.33,53.37,53.3,53.35,66200.0,41.0625,41.0933,41.0394,41.0779,66200.0
2014-11-14 09:30:00,53.28,53.47,53.22,53.38,26400.0,41.024,41.1703,40.9778,41.101,26400.0
2014-11-14 09:35:00,53.41,53.48,53.28,53.37,14000.0,41.1241,41.178,41.024,41.0933,14000.0
2014-11-14 09:40:00,53.35,53.36,53.11,53.11,15900.0,41.0779,41.0856,40.8931,40.8931,15900.0
2014-11-14 09:45:00,53.14,53.23,53.1,53.13,25400.0,40.9162,40.9855,40.8854,40.9085,25400.0
2014-11-14 09:50:00,53.09,53.3,53.09,53.29,7000.0,40.8777,41.0394,40.8777,41.0317,7000.0
2014-11-14 09:55:00,53.3,53.35,53.19,53.28,8400.0,41.0394,41.0779,40.9547,41.024,8400.0
2014-11-14 10:00:00,53.3,53.55,53.28,53.53,12000.0,41.0394,41.2319,41.024,41.2165,12000.0
2014-11-14 10:05:00,53.56,53.66,53.55,53.59,8200.0,41.2396,41.3166,41.2319,41.2627,8200.0
2014-11-14 10:10:00,53.58,53.61,53.45,53.45,12300.0,41.255,41.2781,41.1549,41.1549,12300.0
2014-11-14 10:15:00,53.42,53.45,53.34,53.44,8900.0,41.1318,41.1549,41.0702,41.1472,8900.0
2014-11-14 10:20:00,53.46,53.5,53.43,53.47,7200.0,41.1626,41.1934,41.1395,41.1703,7200.0
2014-11-14 10:25:00,53.5,53.58,53.44,53.44,8300.0,41.1934,41.255,41.1472,41.1472,8300.0
2014-11-14 10:30:00,53.45,53.54,53.43,53.43,9100.0,41.1549,41.2242,41.1395,41.1395,9100.0
2014-11-14 10:35:00,53.42,53.5,53.41,53.44,13100.0,41.1318,41.1934,41.1241,41.1472,13100.0
2014-11-14 10:40:00,53.45,53.51,53.44,53.47,7200.0,41.1549,41.2011,41.1472,41.1703,7200.0
2014-11-14 10:45:00,53.47,53.56,53.41,53.41,11800.0,41.1703,41.2396,41.1241,41.1241,11800.0
2014-11-14 10:50:00,53.41,53.43,53.36,53.36,10100.0,41.1241,41.1395,41.0856,41.0856,10100.0
2014-11-14 10:55:00,53.36,53.39,53.35,53.36,13400.0,41.0856,41.1087,41.0779,41.0856,13400.0
2014-11-14 11:00:00,53.37,53.47,53.37,53.41,10900.0,41.0933,41.1703,41.0933,41.1241,10900.0
2014-11-14 11:05:00,53.41,53.45,53.35,53.38,16100.0,41.1241,41.1549,41.0779,41.101,16100.0
2014-11-14 11:10:00,53.37,53.37,53.31,53.35,4500.0,41.0933,41.0933,41.0471,41.0779,4500.0
2014-11-14 11:15:00,53.35,53.38,53.3,53.37,6400.0,41.0779,41.101,41.0394,41.0933,6400.0
2014-11-14 11:20:00,53.38,53.45,53.38,53.39,12500.0,41.101,41.1549,41.101,41.1087,12500.0
2014-11-14 11:25:00,53.39,53.39,53.33,53.33,5500.0,41.1087,41.1087,41.0625,41.0625,5500.0
2014-11-14 11:30:00,53.31,53.35,53.26,53.3,10300.0,41.0471,41.0779,41.0086,41.0394,10300.0
2014-11-14 11:35:00,53.31,53.35,53.3,53.33,13500.0,41.0471,41.0779,41.0394,41.0625,13500.0
2014-11-14 11:40:00,53.32,53.32,53.27,53.28,16700.0,41.0548,41.0548,41.0163,41.024,16700.0
2014-11-14 11:45:00,53.29,53.41,53.29,53.34,24100.0,41.0317,41.1241,41.0317,41.0702,24100.0
2014-11-14 11:50:00,53.33,53.35,53.3,53.34,9300.0,41.0625,41.0779,41.0394,41.0702,9300.0
2014-11-14 11:55:00,53.33,53.41,53.3,53.41,8300.0,41.0625,41.1241,41.0394,41.1241,8300.0
2014-11-14 12:00:00,53.41,53.52,53.41,53.52,8800.0,41.1241,41.2088,41.1241,41.2088,8800.0
2014-11-14 12:05:00,53.52,53.52,53.43,53.44,10000.0,41.2088,41.2088,41.1395,41.1472,10000.0
2014-11-14 12:10:00,53.43,53.52,53.42,53.52,19300.0,41.1395,41.2088,41.1318,41.2088,19300.0
2014-11-14 12:15:00,53.52,53.55,53.5,53.51,20400.0,41.2088,41.2319,41.1934,41.2011,20400.0
2014-11-14 12:20:00,53.5,53.5,53.43,53.46,15900.0,41.1934,41.1934,41.1395,41.1626,15900.0
2014-11-14 12:25:00,53.46,53.46,53.42,53.44,9300.0,41.1626,41.1626,41.1318,41.1472,9300.0
2014-11-14 12:30:00,53.43,53.44,53.36,53.36,8400.0,41.1395,41.1472,41.0856,41.0856,8400.0
2014-11-14 12:35:00,53.36,53.39,53.36,53.38,10600.0,41.0856,41.1087,41.0856,41.101,10600.0
2014-11-14 12:40:00,53.38,53.43,53.38,53.41,9000.0,41.101,41.1395,41.101,41.1241,9000.0
2014-11-14 12:45:00,53.43,53.46,53.42,53.44,7600.0,41.1395,41.1626,41.1318,41.1472,7600.0
2014-11-14 12:50:00,53.44,53.44,53.37,53.37,9000.0,41.1472,41.1472,41.0933,41.0933,9000.0
2014-11-14 12:55:00,53.38,53.41,53.38,53.38,12600.0,41.101,41.1241,41.101,41.101,12600.0
2014-11-14 13:00:00,53.38,53.4,53.36,53.4,7800.0,41.101,41.1164,41.0856,41.1164,7800.0
2014-11-14 13:05:00,53.4,53.53,53.4,53.51,18500.0,41.1164,41.2165,41.1164,41.2011,18500.0
2014-11-14 13:10:00,53.52,53.54,53.5,53.5,6600.0,41.2088,41.2242,41.1934,41.1934,6600.0
2014-11-14 13:15:00,53.5,53.54,53.5,53.53,12400.0,41.1934,41.2242,41.1934,41.2165,12400.0
2014-11-14 13:20:00,53.54,53.58,53.54,53.56,9600.0,41.2242,41.255,41.2242,41.2396,9600.0
2014-11-14 13:25:00,53.56,53.57,53.5,53.51,7100.0,41.2396,41.2473,41.1934,41.2011,7100.0
2014-11-14 13:30:00,53.51,53.52,53.48,53.51,8400.0,41.2011,41.2088,41.178,41.2011,8400.0
2014-11-14 13:35:00,53.52,53.59,53.51,53.53,9300.0,41.2088,41.2627,41.2011,41.2165,9300.0
2014-11-14 13:40:00,53.53,53.61,53.52,53.6,58200.0,41.2165,41.2781,41.2088,41.2704,58200.0
2014-11-14 13:45:00,53.6,53.66,53.59,53.66,4100.0,41.2704,41.3166,41.2627,41.3166,4100.0
2014-11-14 13:50:00,53.66,53.69,53.65,53.65,6100.0,41.3166,41.3397,41.3089,41.3089,6100.0
2014-11-14 13:55:00,53.66,53.69,53.64,53.67,9800.0,41.3166,41.3397,41.3012,41.3243,9800.0
2014-11-14 14:00:00,53.67,53.71,53.64,53.69,10700.0,41.3243,41.3551,41.3012,41.3397,10700.0
2014-11-14 14:05:00,53.68,53.73,53.66,53.71,8500.0,41.332,41.3705,41.3166,41.3551,8500.0
2014-11-14 14:10:00,53.69,53.83,53.69,53.83,19300.0,41.3397,41.4475,41.3397,41.4475,19300.0
2014-11-14 14:15:00,53.85,53.93,53.84,53.93,12500.0,41.4629,41.5245,41.4552,41.5245,12500.0
2014-11-14 14:20:00,53.94,53.99,53.89,53.89,28800.0,41.5322,41.5707,41.4937,41.4937,28800.0
2014-11-14 14:25:00,53.91,53.94,53.9,53.92,12000.0,41.5091,41.5322,41.5014,41.5168,12000.0
2014-11-14 14:30:00,53.92,53.94,53.89,53.91,18200.0,41.5168,41.5322,41.4937,41.5091,18200.0
2014-11-14 14:35:00,53.92,54.01,53.92,53.98,38900.0,41.5168,41.5861,41.5168,41.563,38900.0
2014-11-14 14:40:00,53.98,54.01,53.97,53.97,18800.0,41.563,41.5861,41.5553,41.5553,18800.0
2014-11-14 14:45:00,53.97,54.01,53.97,53.99,9800.0,41.5553,41.5861,41.5553,41.5707,9800.0
2014-11-14 14:50:00,53.99,53.99,53.89,53.89,15500.0,41.5707,41.5707,41.4937,41.4937,15500.0
2014-11-14 14:55:00,53.89,53.92,53.87,53.9,13700.0,41.4937,41.5168,41.4783,41.5014,13700.0
2014-11-14 15:00:00,53.91,53.97,53.9,53.92,13400.0,41.5091,41.5553,41.5014,41.5168,13400.0
2014-11-14 15:05:00,53.91,54.0,53.91,53.95,20600.0,41.5091,41.5784,41.5091,41.5399,20600.0
2014-11-14 15:10:00,53.95,53.99,53.93,53.96,27900.0,41.5399,41.5707,41.5245,41.5476,27900.0
2014-11-14 15:15:00,53.98,54.0,53.94,53.97,35900.0,41.563,41.5784,41.5322,41.5553,35900.0
2014-11-14 15:20:00,53.95,53.96,53.92,53.92,9600.0,41.5399,41.5476,41.5168,41.5168,9600.0
2014-11-14 15:25:00,53.93,53.98,53.93,53.96,17200.0,41.5245,41.563,41.5245,41.5476,17200.0
2014-11-14 15:30:00,53.97,53.97,53.92,53.92,22600.0,41.5553,41.5553,41.5168,41.5168,22600.0
2014-11-14 15:35:00,53.92,53.95,53.9,53.91,25100.0,41.5168,41.5399,41.5014,41.5091,25100.0
2014-11-14 15:40:00,53.91,53.93,53.87,53.92,24300.0,41.5091,41.5245,41.4783,41.5168,24300.0
2014-11-14 15:45:00,53.92,53.92,53.86,53.91,39800.0,41.5168,41.5168,41.4706,41.5091,39800.0
2014-11-14 15:50:00,53.9,53.92,53.88,53.89,45000.0,41.5014,41.5168,41.486,41.4937,45000.0
2014-11-14 15:55:00,53.89,53.92,53.84,53.92,73300.0,41.4937,41.5168,41.4552,41.5168,73300.0
2014-11-17 09:30:00,53.85,53.86,53.58,53.81,31000.0,41.4629,41.4706,41.255,41.4321,31000.0
2014-11-17 09:35:00,53.8,54.06,53.73,54.01,14100.0,41.4244,41.6246,41.3705,41.5861,14100.0
2014-11-17 09:40:00,53.94,54.16,53.94,54.04,9800.0,41.5322,41.7016,41.5322,41.6092,9800.0
2014-11-17 09:45:00,54.05,54.09,53.93,53.96,11100.0,41.6169,41.6477,41.5245,41.5476,11100.0
2014-11-17 09:50:00,53.96,54.05,53.96,54.05,8000.0,41.5476,41.6169,41.5476,41.6169,8000.0
2014-11-17 09:55:00,54.05,54.09,53.93,54.05,26100.0,41.6169,41.6477,41.5245,41.6169,26100.0
2014-11-17 10:00:00,54.05,54.11,53.87,53.89,29200.0,41.6169,41.6631,41.4783,41.4937,29200.0
2014-11-17 10:05:00,53.89,53.91,53.77,53.84,17700.0,41.4937,41.5091,41.4013,41.4552,17700.0
2014-11-17 10:10:00,53.83,53.84,53.72,53.76,27200.0,41.4475,41.4552,41.3628,41.3936,27200.0
2014-11-17 10:15:00,53.78,53.79,53.69,53.79,4600.0,41.409,41.4167,41.3397,41.4167,4600.0
2014-11-17 10:20:00,53.8,53.91,53.76,53.88,12000.0,41.4244,41.5091,41.3936,41.486,12000.0
2014-11-17 10:25:00,53.88,54.0,53.87,53.93,4700.0,41.486,41.5784,41.4783,41.5245,4700.0
2014-11-17 10:30:00,53.91,53.96,53.87,53.9,10200.0,41.5091,41.5476,41.4783,41.5014,10200.0
2014-11-17 10:35:00,53.89,53.9,53.82,53.84,7500.0,41.4937,41.5014,41.4398,41.4552,7500.0
2014-11-17 10:40:00,53.83,53.91,53.81,53.85,46700.0,41.4475,41.5091,41.4321,41.4629,46700.0
2014-11-17 10:45:00,53.83,53.85,53.79,53.81,6200.0,41.4475,41.4629,41.4167,41.4321,6200.0
2014-11-17 10:50:00,53.79,53.87,53.77,53.81,19800.0,41.4167,41.4783,41.4013,41.4321,19800.0
2014-11-17 10:55:00,53.81,53.88,53.76,53.85,7800.0,41.4321,41.486,41.3936,41.4629,7800.0
2014-11-17 11:00:00,53.85,53.85,53.75,53.8,8700.0,41.4629,41.4629,41.3859,41.4244,8700.0
2014-11-17 11:05:00,53.79,53.8,53.71,53.73,7500.0,41.4167,41.4244,41.3551,41.3705,7500.0
2014-11-17 11:10:00,53.73,53.8,53.7,53.77,9100.0,41.3705,41.4244,41.3474,41.4013,9100.0
2014-11-17 11:15:00,53.78,53.81,53.74,53.8,7600.0,41.409,41.4321,41.3782,41.4244,7600.0
2014-11-17 11:20:00,53.78,53.83,53.77,53.78,3800.0,41.409,41.4475,41.4013,41.409,3800.0
2014-11-17 11:25:00,53.78,53.78,53.69,53.7,7500.0,41.409,41.409,41.3397,41.3474,7500.0
2014-11-17 11:30:00,53.69,53.8,53.68,53.71,7300.0,41.3397,41.4244,41.332,41.3551,7300.0
2014-11-17 11:35:00,53.7,53.75,53.67,53.71,8600.0,41.3474,41.3859,41.3243,41.3551,8600.0
2014-11-17 11:40:00,53.73,53.78,53.73,53.78,5600.0,41.3705,41.409,41.3705,41.409,5600.0
2014-11-17 11:45:00,53.77,53.8,53.76,53.8,11900.0,41.4013,41.4244,41.3936,41.4244,11900.0
2014-11-17 11:50:00,53.8,53.88,53.79,53.87,10500.0,41.4244,41.486,41.4167,41.4783,10500.0
2014-11-17 11:55:00,53.89,53.94,53.88,53.92,11200.0,41.4937,41.5322,41.486,41.5168,11200.0
2014-11-17 12:00:00,53.92,53.96,53.9,53.94,10600.0,41.5168,41.5476,41.5014,41.5322,10600.0
2014-11-17 12:05:00,53.95,53.97,53.92,53.95,9800.0,41.5399,41.5553,41.5168,41.5399,9800.0
2014-11-17 12:10:00,53.95,54.01,53.92,53.99,11200.0,41.5399,41.5861,41.5168,41.5707,11200.0
2014-11-17 12:15:00,53.99,53.99,53.94,53.96,7600.0,41.5707,41.5707,41.5322,41.5476,7600.0
2014-11-17 12:20:00,53.96,53.98,53.94,53.94,10800.0,41.5476,41.563,41.5322,41.5322,10800.0
2014-11-17 12:25:00,53.94,53.97,53.91,53.94,8400.0,41.5322,41.5553,41.5091,41.5322,8400.0
2014-11-17 12:30:00,53.93,53.97,53.93,53.95,6100.0,41.5245,41.5553,41.5245,41.5399,6100.0
2014-11-17 12:35:00,53.94,53.96,53.93,53.95,6300.0,41.5322,41.5476,41.5245,41.5399,6300.0
2014-11-17 12:40:00,53.95,54.04,53.95,54.0,7900.0,41.5399,41.6092,41.5399,41.5784,7900.0
2014-11-17 12:45:00,54.01,54.04,53.98,54.0,7100.0,41.5861,41.6092,41.563,41.5784,7100.0
2014-11-17 12:50:00,53.99,54.0,53.98,53.99,7100.0,41.5707,41.5784,41.563,41.5707,7100.0
2014-11-17 12:55:00,54.0,54.0,53.94,53.95,10600.0,41.5784,41.5784,41.5322,41.5399,10600.0
2014-11-17 13:00:00,53.94,53.95,53.89,53.95,7500.0,41.5322,41.5399,41.4937,41.5399,7500.0
2014-11-17 13:05:00,53.95,53.97,53.92,53.94,7100.0,41.5399,41.5553,41.5168,41.5322,7100.0
2014-11-17 13:10:00,53.94,53.97,53.93,53.96,10400.0,41.5322,41.5553,41.5245,41.5476,10400.0
2014-11-17 13:15:00,53.96,54.05,53.95,54.05,18000.0,41.5476,41.6169,41.5399,41.6169,18000.0
2014-11-17 13:20:00,54.04,54.04,53.95,54.03,11700.0,41.6092,41.6092,41.5399,41.6015,11700.0
2014-11-17 13:25:00,54.04,54.05,53.99,54.02,7800.0,41.6092,41.6169,41.5707,41.5938,7800.0
2014-11-17 13:30:00,54.02,54.05,54.0,54.05,5700.0,41.5938,41.6169,41.5784,41.6169,5700.0
2014-11-17 13:35:00,54.05,54.08,54.03,54.08,8000.0,41.6169,41.64,41.6015,41.64,8000.0
2014-11-17 13:40:00,54.08,54.15,54.08,54.14,5600.0,41.64,41.6939,41.64,41.6862,5600.0
2014-11-17 13:45:00,54.13,54.13,54.05,54.06,7200.0,41.6785,41.6785,41.6169,41.6246,7200.0
2014-11-17 13:50:00,54.06,54.13,54.06,54.13,5100.0,41.6246,41.6785,41.6246,41.6785,5100.0
2014-11-17 13:55:00,54.13,54.13,54.09,54.1,12500.0,41.6785,41.6785,41.6477,41.6554,12500.0
2014-11-17 14:00:00,54.1,54.28,54.1,54.28,24700.0,41.6554,41.794,41.6554,41.794,24700.0
2014-11-17 14:05:00,54.28,54.32,54.25,54.27,18800.0,41.794,41.8248,41.7709,41.7863,18800.0
2014-11-17 14:10:00,54.27,54.32,54.26,54.3,20400.0,41.7863,41.8248,41.7786,41.8094,20400.0
2014-11-17 14:15:00,54.3,54.34,54.28,54.34,20300.0,41.8094,41.8402,41.794,41.8402,20300.0
2014-11-17 14:20:00,54.34,54.36,54.33,54.35,11900.0,41.8402,41.8556,41.8325,41.8479,11900.0
2014-11-17 14:25:00,54.36,54.38,54.29,54.29,10300.0,41.8556,41.871,41.8017,41.8017,10300.0
2014-11-17 14:30:00,54.29,54.3,54.24,54.28,10400.0,41.8017,41.8094,41.7632,41.794,10400.0
2014-11-17 14:35:00,54.28,54.32,54.28,54.31,9900.0,41.794,41.8248,41.794,41.8171,9900.0
2014-11-17 14:40:00,54.31,54.31,54.24,54.24,9100.0,41.8171,41.8171,41.7632,41.7632,9100.0
2014-11-17 14:45:00,54.24,54.25,54.2,54.2,10700.0,41.7632,41.7709,41.7324,41.7324,10700.0
2014-11-17 14:50:00,54.2,54.2,54.17,54.17,15300.0,41.7324,41.7324,41.7093,41.7093,15300.0
2014-11-17 14:55:00,54.18,54.23,54.15,54.2,16600.0,41.717,41.7555,41.6939,41.7324,16600.0
2014-11-17 15:00:00,54.2,54.21,54.18,54.21,14300.0,41.7324,41.7401,41.717,41.7401,14300.0
2014-11-17 15:05:00,54.22,54.25,54.19,54.25,13200.0,41.7478,41.7709,41.7247,41.7709,13200.0
2014-11-17 15:10:00,54.25,54.25,54.2,54.21,18600.0,41.7709,41.7709,41.7324,41.7401,18600.0
2014-11-17 15:15:00,54.22,54.22,54.16,54.18,38200.0,41.7478,41.7478,41.7016,41.717,38200.0
2014-11-17 15:20:00,54.18,54.19,54.13,54.13,13200.0,41.717,41.7247,41.6785,41.6785,13200.0
2014-11-17 15:25:00,54.15,54.16,54.13,54.15,12700.0,41.6939,41.7016,41.6785,41.6939,12700.0
2014-11-17 15:30:00,54.14,54.19,54.12,54.13,20200.0,41.6862,41.7247,41.6708,41.6785,20200.0
2014-11-17 15:35:00,54.13,54.18,54.08,54.18,24700.0,41.6785,41.717,41.64,41.717,24700.0
2014-11-17 15:40:00,54.19,54.19,54.13,54.13,26300.0,41.7247,41.7247,41.6785,41.6785,26300.0
2014-11-17 15:45:00,54.12,54.15,54.1,54.1,31700.0,41.6708,41.6939,41.6554,41.6554,31700.0
2014-11-17 15:50:00,54.11,54.14,54.05,54.06,44000.0,41.6631,41.6862,41.6169,41.6246,44000.0
2014-11-17 15:55:00,54.06,54.17,54.06,54.14,67800.0,41.6246,41.7093,41.6246,41.6862,67800.0
2014-11-18 09:30:00,53.95,54.26,53.95,54.15,33100.0,41.5399,41.7786,41.5399,41.6939,33100.0
2014-11-18 09:35:00,54.15,54.22,54.03,54.04,7700.0,41.6939,41.7478,41.6015,41.6092,7700.0
2014-11-18 09:40:00,54.08,54.38,54.06,54.22,12500.0,41.64,41.871,41.6246,41.7478,12500.0
2014-11-18 09:45:00,54.2,54.29,54.19,54.29,11000.0,41.7324,41.8017,41.7247,41.8017,11000.0
2014-11-18 09:50:00,54.29,54.37,54.27,54.31,13700.0,41.8017,41.8633,41.7863,41.8171,13700.0
2014-11-18 09:55:00,54.29,54.36,54.27,54.29,10300.0,41.8017,41.8556,41.7863,41.8017,10300.0
2014-11-18 10:00:00,54.29,54.33,54.22,54.31,10800.0,41.8017,41.8325,41.7478,41.8171,10800.0
2014-11-18 10:05:00,54.28,54.33,54.27,54.32,6900.0,41.794,41.8325,41.7863,41.8248,6900.0
2014-11-18 10:10:00,54.33,54.36,54.29,54.29,6500.0,41.8325,41.8556,41.8017,41.8017,6500.0
2014-11-18 10:15:00,54.28,54.43,54.26,54.43,7400.0,41.794,41.9095,41.7786,41.9095,7400.0
2014-11-18 10:20:00,54.41,54.43,54.37,54.39,17300.0,41.8941,41.9095,41.8633,41.8787,17300.0
2014-11-18 10:25:00,54.39,54.41,54.37,54.37,10800.0,41.8787,41.8941,41.8633,41.8633,10800.0
2014-11-18 10:30:00,54.37,54.41,54.27,54.27,4900.0,41.8633,41.8941,41.7863,41.7863,4900.0
2014-11-18 10:35:00,54.25,54.28,54.19,54.2,8800.0,41.7709,41.794,41.7247,41.7324,8800.0
2014-11-18 10:40:00,54.21,54.29,54.21,54.28,7700.0,41.7401,41.8017,41.7401,41.794,7700.0
2014-11-18 10:45:00,54.29,54.36,54.26,54.36,13200.0,41.8017,41.8556,41.7786,41.8556,13200.0
2014-11-18 10:50:00,54.32,54.34,54.28,54.28,5500.0,41.8248,41.8402,41.794,41.794,5500.0
2014-11-18 10:55:00,54.28,54.36,54.26,54.34,7200.0,41.794,41.8556,41.7786,41.8402,7200.0
2014-11-18 11:00:00,54.35,54.37,54.27,54.27,4400.0,41.8479,41.8633,41.7863,41.7863,4400.0
2014-11-18 11:05:00,54.26,54.3,54.25,54.28,4300.0,41.7786,41.8094,41.7709,41.794,4300.0
2014-11-18 11:10:00,54.3,54.3,54.26,54.29,3300.0,41.8094,41.8094,41.7786,41.8017,3300.0
2014-11-18 11:15:00,54.29,54.33,54.29,54.31,5100.0,41.8017,41.8325,41.8017,41.8171,5100.0
2014-11-18 11:20:00,54.31,54.36,54.28,54.36,6400.0,41.8171,41.8556,41.794,41.8556,6400.0
2014-11-18 11:25:00,54.36,54.36,54.28,54.3,4000.0,41.8556,41.8556,41.794,41.8094,4000.0
2014-11-18 11:30:00,54.31,54.33,54.29,54.31,5800.0,41.8171,41.8325,41.8017,41.8171,5800.0
2014-11-18 11:35:00,54.3,54.35,54.27,54.35,19000.0,41.8094,41.8479,41.7863,41.8479,19000.0
2014-11-18 11:40:00,54.35,54.37,54.33,54.34,14200.0,41.8479,41.8633,41.8325,41.8402,14200.0
2014-11-18 11:45:00,54.33,54.33,54.27,54.3,3800.0,41.8325,41.8325,41.7863,41.8094,3800.0
2014-11-18 11:50:00,54.31,54.34,54.28,54.34,9400.0,41.8171,41.8402,41.794,41.8402,9400.0
2014-11-18 11:55:00,54.34,54.37,54.32,54.35,6000.0,41.8402,41.8633,41.8248,41.8479,6000.0
2014-11-18 12:00:00,54.36,54.36,54.32,54.34,5200.0,41.8556,41.8556,41.8248,41.8402,5200.0
2014-11-18 12:05:00,54.34,54.4,54.34,54.4,6600.0,41.8402,41.8864,41.8402,41.8864,6600.0
2014-11-18 12:10:00,54.39,54.39,54.36,54.37,4700.0,41.8787,41.8787,41.8556,41.8633,4700.0
2014-11-18 12:15:00,54.38,54.4,54.36,54.38,8000.0,41.871,41.8864,41.8556,41.871,8000.0
2014-11-18 12:20:00,54.39,54.44,54.39,54.43,14000.0,41.8787,41.9172,41.8787,41.9095,14000.0
2014-11-18 12:25:00,54.44,54.45,54.4,54.44,7100.0,41.9172,41.9249,41.8864,41.9172,7100.0
2014-11-18 12:30:00,54.44,54.45,54.38,54.39,7000.0,41.9172,41.9249,41.871,41.8787,7000.0
2014-11-18 12:35:00,54.4,54.43,54.37,54.43,12400.0,41.8864,41.9095,41.8633,41.9095,12400.0
2014-11-18 12:40:00,54.43,54.46,54.4,54.4,7600.0,41.9095,41.9326,41.8864,41.8864,7600.0
2014-11-18 12:45:00,54.42,54.45,54.35,54.35,5600.0,41.9018,41.9249,41.8479,41.8479,5600.0
2014-11-18 12:50:00,54.35,54.37,54.34,54.36,4800.0,41.8479,41.8633,41.8402,41.8556,4800.0
2014-11-18 12:55:00,54.38,54.41,54.36,54.39,8300.0,41.871,41.8941,41.8556,41.8787,8300.0
2014-11-18 13:00:00,54.4,54.4,54.34,54.34,4200.0,41.8864,41.8864,41.8402,41.8402,4200.0
2014-11-18 13:05:00,54.36,54.42,54.34,54.36,5700.0,41.8556,41.9018,41.8402,41.8556,5700.0
2014-11-18 13:10:00,54.35,54.39,54.32,54.32,7700.0,41.8479,41.8787,41.8248,41.8248,7700.0
2014-11-18 13:15:00,54.31,54.39,54.31,54.37,5800.0,41.8171,41.8787,41.8171,41.8633,5800.0
2014-11-18 13:20:00,54.36,54.45,54.36,54.42,8200.0,41.8556,41.9249,41.8556,41.9018,8200.0
2014-11-18 13:25:00,54.42,54.46,54.39,54.4,3400.0,41.9018,41.9326,41.8787,41.8864,3400.0
2014-11-18 13:30:00,54.39,54.44,54.37,54.41,6700.0,41.8787,41.9172,41.8633,41.8941,6700.0
2014-11-18 13:35:00,54.41,54.41,54.34,54.34,6400.0,41.8941,41.8941,41.8402,41.8402,6400.0
2014-11-18 13:40:00,54.34,54.34,54.29,54.29,4400.0,41.8402,41.8402,41.8017,41.8017,4400.0
2014-11-18 13:45:00,54.3,54.35,54.28,54.28,2900.0,41.8094,41.8479,41.794,41.794,2900.0
2014-11-18 13:50:00,54.3,54.36,54.3,54.32,5600.0,41.8094,41.8556,41.8094,41.8248,5600.0
2014-11-18 13:55:00,54.32,54.32,54.29,54.29,3700.0,41.8248,41.8248,41.8017,41.8017,3700.0
2014-11-18 14:00:00,54.3,54.36,54.3,54.36,5900.0,41.8094,41.8556,41.8094,41.8556,5900.0
2014-11-18 14:05:00,54.34,54.37,54.33,54.33,5500.0,41.8402,41.8633,41.8325,41.8325,5500.0
2014-11-18 14:10:00,54.33,54.34,54.3,54.31,5700.0,41.8325,41.8402,41.8094,41.8171,5700.0
2014-11-18 14:15:00,54.32,54.32,54.29,54.29,4500.0,41.8248,41.8248,41.8017,41.8017,4500.0
2014-11-18 14:20:00,54.29,54.3,54.27,54.3,6100.0,41.8017,41.8094,41.7863,41.8094,6100.0
2014-11-18 14:25:00,54.29,54.35,54.29,54.31,4600.0,41.8017,41.8479,41.8017,41.8171,4600.0
2014-11-18 14:30:00,54.32,54.32,54.26,54.28,4600.0,41.8248,41.8248,41.7786,41.794,4600.0
2014-11-18 14:35:00,54.29,54.35,54.29,54.33,7800.0,41.8017,41.8479,41.8017,41.8325,7800.0
2014-11-18 14:40:00,54.33,54.38,54.33,54.37,8400.0,41.8325,41.871,41.8325,41.8633,8400.0
2014-11-18 14:45:00,54.35,54.39,54.34,54.38,7000.0,41.8479,41.8787,41.8402,41.871,7000.0
2014-11-18 14:50:00,54.37,54.38,54.34,54.34,14700.0,41.8633,41.871,41.8402,41.8402,14700.0
2014-11-18 14:55:00,54.34,54.38,54.3,54.37,11100.0,41.8402,41.871,41.8094,41.8633,11100.0
2014-11-18 15:00:00,54.37,54.4,54.37,54.38,17300.0,41.8633,41.8864,41.8633,41.871,17300.0
2014-11-18 15:05:00,54.38,54.44,54.37,54.4,15400.0,41.871,41.9172,41.8633,41.8864,15400.0
2014-11-18 15:10:00,54.4,54.47,54.39,54.44,24400.0,41.8864,41.9403,41.8787,41.9172,24400.0
2014-11-18 15:15:00,54.44,54.44,54.39,54.39,12400.0,41.9172,41.9172,41.8787,41.8787,12400.0
2014-11-18 15:20:00,54.39,54.41,54.37,54.38,10500.0,41.8787,41.8941,41.8633,41.871,10500.0
2014-11-18 15:25:00,54.36,54.42,54.36,54.36,12700.0,41.8556,41.9018,41.8556,41.8556,12700.0
2014-11-18 15:30:00,54.37,54.41,54.33,54.36,21100.0,41.8633,41.8941,41.8325,41.8556,21100.0
2014-11-18 15:35:00,54.35,54.38,54.32,54.37,18700.0,41.8479,41.871,41.8248,41.8633,18700.0
2014-11-18 15:40:00,54.37,54.38,54.33,54.38,17600.0,41.8633,41.871,41.8325,41.871,17600.0
2014-11-18 15:45:00,54.37,54.4,54.34,54.36,50100.0,41.8633,41.8864,41.8402,41.8556,50100.0
2014-11-18 15:50:00,54.35,54.35,54.31,54.34,35200.0,41.8479,41.8479,41.8171,41.8402,35200.0
2014-11-18 15:55:00,54.33,54.37,54.3,54.37,85100.0,41.8325,41.8633,41.8094,41.8633,85100.0
2014-11-19 09:30:00,54.11,54.2,53.66,53.66,48400.0,41.6631,41.7324,41.3166,41.3166,48400.0
2014-11-19 09:35:00,53.65,53.75,53.57,53.72,22300.0,41.3089,41.3859,41.2473,41.3628,22300.0
2014-11-19 09:40:00,53.71,53.71,53.57,53.65,17100.0,41.3551,41.3551,41.2473,41.3089,17100.0
2014-11-19 09:45:00,53.66,53.72,53.44,53.45,30400.0,41.3166,41.3628,41.1472,41.1549,30400.0
2014-11-19 09:50:00,53.42,53.53,53.32,53.37,58800.0,41.1318,41.2165,41.0548,41.0933,58800.0
2014-11-19 09:55:00,53.44,53.46,53.35,53.35,31600.0,41.1472,41.1626,41.0779,41.0779,31600.0
2014-11-19 10:00:00,53.35,53.45,53.21,53.23,45100.0,41.0779,41.1549,40.9701,40.9855,45100.0
2014-11-19 10:05:00,53.24,53.34,53.16,53.34,25400.0,40.9932,41.0702,40.9316,41.0702,25400.0
2014-11-19 10:10:00,53.33,53.35,53.27,53.33,14500.0,41.0625,41.0779,41.0163,41.0625,14500.0
2014-11-19 10:15:00,53.33,53.38,53.31,53.36,23700.0,41.0625,41.101,41.0471,41.0856,23700.0
2014-11-19 10:20:00,53.36,53.41,53.32,53.38,16000.0,41.0856,41.1241,41.0548,41.101,16000.0
2014-11-19 10:25:00,53.38,53.4,53.34,53.36,14100.0,41.101,41.1164,41.0702,41.0856,14100.0
2014-11-19 10:30:00,53.38,53.54,53.36,53.54,24700.0,41.101,41.2242,41.0856,41.2242,24700.0
2014-11-19 10:35:00,53.53,53.6,53.5,53.5,46300.0,41.2165,41.2704,41.1934,41.1934,46300.0
2014-11-19 10:40:00,53.49,53.55,53.45,53.55,20900.0,41.1857,41.2319,41.1549,41.2319,20900.0
2014-11-19 10:45:00,53.53,53.56,53.5,53.51,29300.0,41.2165,41.2396,41.1934,41.2011,29300.0
2014-11-19 10:50:00,53.5,53.63,53.48,53.6,18700.0,41.1934,41.2935,41.178,41.2704,18700.0
2014-11-19 10:55:00,53.63,53.68,53.63,53.64,19500.0,41.2935,41.332,41.2935,41.3012,19500.0
2014-11-19 11:00:00,53.63,53.64,53.55,53.62,14000.0,41.2935,41.3012,41.2319,41.2858,14000.0
2014-11-19 11:05:00,53.61,53.71,53.58,53.67,18400.0,41.2781,41.3551,41.255,41.3243,18400.0
2014-11-19 11:10:00,53.67,53.67,53.49,53.53,14700.0,41.3243,41.3243,41.1857,41.2165,14700.0
2014-11-19 11:15:00,53.52,53.54,53.5,53.5,20300.0,41.2088,41.2242,41.1934,41.1934,20300.0
2014-11-19 11:20:00,53.51,53.57,53.5,53.57,17000.0,41.2011,41.2473,41.1934,41.2473,17000.0
2014-11-19 11:25:00,53.57,53.61,53.56,53.58,15300.0,41.2473,41.2781,41.2396,41.255,15300.0
2014-11-19 11:30:00,53.59,53.63,53.55,53.57,16500.0,41.2627,41.2935,41.2319,41.2473,16500.0
2014-11-19 11:35:00,53.56,53.6,53.48,53.48,12300.0,41.2396,41.2704,41.178,41.178,12300.0
2014-11-19 11:40:00,53.49,53.55,53.49,53.52,9500.0,41.1857,41.2319,41.1857,41.2088,9500.0
2014-11-19 11:45:00,53.53,53.6,53.51,53.52,12200.0,41.2165,41.2704,41.2011,41.2088,12200.0
2014-11-19 11:50:00,53.51,53.52,53.49,53.5,6300.0,41.2011,41.2088,41.1857,41.1934,6300.0
2014-11-19 11:55:00,53.5,53.54,53.5,53.53,8900.0,41.1934,41.2242,41.1934,41.2165,8900.0
2014-11-19 12:00:00,53.52,53.55,53.46,53.5,9600.0,41.2088,41.2319,41.1626,41.1934,9600.0
2014-11-19 12:05:00,53.5,53.54,53.49,53.54,9300.0,41.1934,41.2242,41.1857,41.2242,9300.0
2014-11-19 12:10:00,53.53,53.61,53.52,53.6,11700.0,41.2165,41.2781,41.2088,41.2704,11700.0
2014-11-19 12:15:00,53.6,53.61,53.56,53.57,7000.0,41.2704,41.2781,41.2396,41.2473,7000.0
2014-11-19 12:20:00,53.57,53.57,53.5,53.5,6900.0,41.2473,41.2473,41.1934,41.1934,6900.0
2014-11-19 12:25:00,53.49,53.59,53.49,53.57,6100.0,41.1857,41.2627,41.1857,41.2473,6100.0
2014-11-19 12:30:00,53.57,53.58,53.52,53.58,5400.0,41.2473,41.255,41.2088,41.255,5400.0
2014-11-19 12:35:00,53.6,53.63,53.52,53.52,7900.0,41.2704,41.2935,41.2088,41.2088,7900.0
2014-11-19 12:40:00,53.52,53.61,53.52,53.59,4400.0,41.2088,41.2781,41.2088,41.2627,4400.0
2014-11-19 12:45:00,53.61,53.65,53.58,53.59,8600.0,41.2781,41.3089,41.255,41.2627,8600.0
2014-11-19 12:50:00,53.6,53.65,53.59,53.63,9200.0,41.2704,41.3089,41.2627,41.2935,9200.0
2014-11-19 12:55:00,53.62,53.67,53.59,53.67,8200.0,41.2858,41.3243,41.2627,41.3243,8200.0
2014-11-19 13:00:00,53.68,53.71,53.62,53.62,11000.0,41.332,41.3551,41.2858,41.2858,11000.0
2014-11-19 13:05:00,53.62,53.64,53.53,53.54,7500.0,41.2858,41.3012,41.2165,41.2242,7500.0
2014-11-19 13:10:00,53.53,53.58,53.52,53.56,12000.0,41.2165,41.255,41.2088,41.2396,12000.0
2014-11-19 13:15:00,53.57,53.61,53.56,53.61,3400.0,41.2473,41.2781,41.2396,41.2781,3400.0
2014-11-19 13:20:00,53.61,53.62,53.57,53.58,10600.0,41.2781,41.2858,41.2473,41.255,10600.0
2014-11-19 13:25:00,53.59,53.62,53.58,53.6,5800.0,41.2627,41.2858,41.255,41.2704,5800.0
2014-11-19 13:30:00,53.62,53.63,53.56,53.59,7700.0,41.2858,41.2935,41.2396,41.2627,7700.0
2014-11-19 13:35:00,53.58,53.62,53.56,53.59,11200.0,41.255,41.2858,41.2396,41.2627,11200.0
2014-11-19 13:40:00,53.59,53.61,53.55,53.58,8800.0,41.2627,41.2781,41.2319,41.255,8800.0
2014-11-19 13:45:00,53.57,53.59,53.5,53.5,6200.0,41.2473,41.2627,41.1934,41.1934,6200.0
2014-11-19 13:50:00,53.49,53.6,53.48,53.58,11900.0,41.1857,41.2704,41.178,41.255,11900.0
2014-11-19 13:55:00,53.59,53.64,53.59,53.62,4900.0,41.2627,41.3012,41.2627,41.2858,4900.0
2014-11-19 14:00:00,53.63,53.8,53.62,53.67,28400.0,41.2935,41.4244,41.2858,41.3243,28400.0
2014-11-19 14:05:00,53.66,53.71,53.64,53.65,13000.0,41.3166,41.3551,41.3012,41.3089,13000.0
2014-11-19 14:10:00,53.64,53.73,53.64,53.68,10300.0,41.3012,41.3705,41.3012,41.332,10300.0
2014-11-19 14:15:00,53.68,53.84,53.68,53.81,23000.0,41.332,41.4552,41.332,41.4321,23000.0
2014-11-19 14:20:00,53.79,53.8,53.69,53.72,13900.0,41.4167,41.4244,41.3397,41.3628,13900.0
2014-11-19 14:25:00,53.73,53.74,53.64,53.65,9200.0,41.3705,41.3782,41.3012,41.3089,9200.0
2014-11-19 14:30:00,53.65,53.74,53.65,53.73,11500.0,41.3089,41.3782,41.3089,41.3705,11500.0
2014-11-19 14:35:00,53.74,53.74,53.64,53.66,13600.0,41.3782,41.3782,41.3012,41.3166,13600.0
2014-11-19 14:40:00,53.66,53.66,53.6,53.64,11900.0,41.3166,41.3166,41.2704,41.3012,11900.0
2014-11-19 14:45:00,53.64,53.68,53.56,53.66,19300.0,41.3012,41.332,41.2396,41.3166,19300.0
2014-11-19 14:50:00,53.66,53.7,53.62,53.64,11300.0,41.3166,41.3474,41.2858,41.3012,11300.0
2014-11-19 14:55:00,53.66,53.73,53.66,53.71,9500.0,41.3166,41.3705,41.3166,41.3551,9500.0
2014-11-19 15:00:00,53.69,53.69,53.61,53.65,19700.0,41.3397,41.3397,41.2781,41.3089,19700.0
2014-11-19 15:05:00,53.64,53.68,53.6,53.6,14100.0,41.3012,41.332,41.2704,41.2704,14100.0
2014-11-19 15:10:00,53.6,53.65,53.59,53.65,15000.0,41.2704,41.3089,41.2627,41.3089,15000.0
2014-11-19 15:15:00,53.64,53.71,53.59,53.69,17900.0,41.3012,41.3551,41.2627,41.3397,17900.0
2014-11-19 15:20:00,53.71,53.73,53.67,53.72,10000.0,41.3551,41.3705,41.3243,41.3628,10000.0
2014-11-19 15:25:00,53.72,53.74,53.65,53.68,25200.0,41.3628,41.3782,41.3089,41.332,25200.0
2014-11-19 15:30:00,53.69,53.75,53.66,53.73,29900.0,41.3397,41.3859,41.3166,41.3705,29900.0
2014-11-19 15:35:00,53.71,53.73,53.66,53.67,26200.0,41.3551,41.3705,41.3166,41.3243,26200.0
2014-11-19 15:40:00,53.66,53.71,53.56,53.65,35400.0,41.3166,41.3551,41.2396,41.3089,35400.0
2014-11-19 15:45:00,53.65,53.72,53.64,53.7,45100.0,41.3089,41.3628,41.3012,41.3474,45100.0
2014-11-19 15:50:00,53.69,53.72,53.67,53.7,49500.0,41.3397,41.3628,41.3243,41.3474,49500.0
2014-11-19 15:55:00,53.7,53.74,53.65,53.7,84200.0,41.3474,41.3782,41.3089,41.3474,84200.0
2014-11-20 09:30:00,53.17,53.32,53.05,53.17,36700.0,40.9393,41.0548,40.8469,40.9393,36700.0
2014-11-20 09:35:00,53.18,53.34,53.14,53.31,8100.0,40.947,41.0702,40.9162,41.0471,8100.0
2014-11-20 09:40:00,53.34,53.53,53.33,53.51,106800.0,41.0702,41.2165,41.0625,41.2011,106800.0
2014-11-20 09:45:00,53.57,53.7,53.49,53.53,15300.0,41.2473,41.3474,41.1857,41.2165,15300.0
2014-11-20 09:50:00,53.61,53.72,53.61,53.64,6200.0,41.2781,41.3628,41.2781,41.3012,6200.0
2014-11-20 09:55:00,53.64,53.72,53.62,53.72,5600.0,41.3012,41.3628,41.2858,41.3628,5600.0
2014-11-20 10:00:00,53.72,53.73,53.62,53.67,8900.0,41.3628,41.3705,41.2858,41.3243,8900.0
2014-11-20 10:05:00,53.72,53.73,53.62,53.72,19600.0,41.3628,41.3705,41.2858,41.3628,19600.0
2014-11-20 10:10:00,53.7,53.84,53.62,53.84,21900.0,41.3474,41.4552,41.2858,41.4552,21900.0
2014-11-20 10:15:00,53.85,53.86,53.64,53.77,49700.0,41.4629,41.4706,41.3012,41.4013,49700.0
2014-11-20 10:20:00,53.75,53.8,53.71,53.71,3300.0,41.3859,41.4244,41.3551,41.3551,3300.0
2014-11-20 10:25:00,53.7,53.72,53.69,53.7,4000.0,41.3474,41.3628,41.3397,41.3474,4000.0
2014-11-20 10:30:00,53.72,53.81,53.72,53.81,2300.0,41.3628,41.4321,41.3628,41.4321,2300.0
2014-11-20 10:35:00,53.83,53.88,53.83,53.88,5800.0,41.4475,41.486,41.4475,41.486,5800.0
2014-11-20 10:40:00,53.88,53.95,53.87,53.94,3800.0,41.486,41.5399,41.4783,41.5322,3800.0
2014-11-20 10:45:00,53.94,53.95,53.85,53.85,4700.0,41.5322,41.5399,41.4629,41.4629,4700.0
2014-11-20 10:50:00,53.84,53.85,53.8,53.8,3100.0,41.4552,41.4629,41.4244,41.4244,3100.0
2014-11-20 10:55:00,53.78,53.79,53.75,53.75,3400.0,41.409,41.4167,41.3859,41.3859,3400.0
2014-11-20 11:00:00,53.76,53.78,53.75,53.78,3200.0,41.3936,41.409,41.3859,41.409,3200.0
2014-11-20 11:05:00,53.76,53.79,53.71,53.71,6700.0,41.3936,41.4167,41.3551,41.3551,6700.0
2014-11-20 11:10:00,53.74,53.78,53.73,53.73,6200.0,41.3782,41.409,41.3705,41.3705,6200.0
2014-11-20 11:15:00,53.74,53.81,53.73,53.81,3700.0,41.3782,41.4321,41.3705,41.4321,3700.0
2014-11-20 11:20:00,53.8,53.82,53.78,53.8,6000.0,41.4244,41.4398,41.409,41.4244,6000.0
2014-11-20 11:25:00,53.82,53.83,53.79,53.79,2700.0,41.4398,41.4475,41.4167,41.4167,2700.0
2014-11-20 11:30:00,53.82,53.86,53.8,53.85,2100.0,41.4398,41.4706,41.4244,41.4629,2100.0
2014-11-20 11:35:00,53.85,53.88,53.84,53.86,4700.0,41.4629,41.486,41.4552,41.4706,4700.0
2014-11-20 11:40:00,53.85,53.85,53.78,53.79,7600.0,41.4629,41.4629,41.409,41.4167,7600.0
2014-11-20 11:45:00,53.78,53.85,53.77,53.85,2800.0,41.409,41.4629,41.4013,41.4629,2800.0
2014-11-20 11:50:00,53.85,53.87,53.82,53.87,2000.0,41.4629,41.4783,41.4398,41.4783,2000.0
2014-11-20 11:55:00,53.87,53.89,53.84,53.86,6000.0,41.4783,41.4937,41.4552,41.4706,6000.0
2014-11-20 12:00:00,53.83,53.85,53.81,53.82,1600.0,41.4475,41.4629,41.4321,41.4398,1600.0
2014-11-20 12:05:00,53.82,53.82,53.79,53.79,7700.0,41.4398,41.4398,41.4167,41.4167,7700.0
2014-11-20 12:10:00,53.81,53.82,53.79,53.8,10200.0,41.4321,41.4398,41.4167,41.4244,10200.0
2014-11-20 12:15:00,53.79,53.82,53.78,53.79,6700.0,41.4167,41.4398,41.409,41.4167,6700.0
2014-11-20 12:20:00,53.79,53.85,53.78,53.83,3000.0,41.4167,41.4629,41.409,41.4475,3000.0
2014-11-20 12:25:00,53.82,53.83,53.8,53.82,2100.0,41.4398,41.4475,41.4244,41.4398,2100.0
2014-11-20 12:30:00,53.82,53.9,53.81,53.89,3000.0,41.4398,41.5014,41.4321,41.4937,3000.0
2014-11-20 12:35:00,53.88,53.91,53.82,53.86,3700.0,41.486,41.5091,41.4398,41.4706,3700.0
2014-11-20 12:40:00,53.85,53.85,53.83,53.85,1600.0,41.4629,41.4629,41.4475,41.4629,1600.0
2014-11-20 12:45:00,53.86,53.9,53.85,53.89,5800.0,41.4706,41.5014,41.4629,41.4937,5800.0
2014-11-20 12:50:00,53.87,53.89,53.82,53.84,2600.0,41.4783,41.4937,41.4398,41.4552,2600.0
2014-11-20 12:55:00,53.84,53.88,53.82,53.86,2600.0,41.4552,41.486,41.4398,41.4706,2600.0
2014-11-20 13:00:00,53.88,53.93,53.86,53.92,3500.0,41.486,41.5245,41.4706,41.5168,3500.0
2014-11-20 13:05:00,53.93,53.93,53.88,53.91,3400.0,41.5245,41.5245,41.486,41.5091,3400.0
2014-11-20 13:10:00,53.91,53.91,53.87,53.9,5400.0,41.5091,41.5091,41.4783,41.5014,5400.0
2014-11-20 13:15:00,53.91,53.91,53.84,53.87,5200.0,41.5091,41.5091,41.4552,41.4783,5200.0
2014-11-20 13:20:00,53.88,53.88,53.82,53.82,4000.0,41.486,41.486,41.4398,41.4398,4000.0
2014-11-20 13:25:00,53.83,53.86,53.82,53.83,4300.0,41.4475,41.4706,41.4398,41.4475,4300.0
2014-11-20 13:30:00,53.84,53.89,53.84,53.89,2600.0,41.4552,41.4937,41.4552,41.4937,2600.0
2014-11-20 13:35:00,53.89,53.91,53.87,53.89,3700.0,41.4937,41.5091,41.4783,41.4937,3700.0
2014-11-20 13:40:00,53.89,53.96,53.89,53.94,11700.0,41.4937,41.5476,41.4937,41.5322,11700.0
2014-11-20 13:45:00,53.95,54.0,53.95,53.96,5900.0,41.5399,41.5784,41.5399,41.5476,5900.0
2014-11-20 13:50:00,53.97,54.0,53.97,53.99,6000.0,41.5553,41.5784,41.5553,41.5707,6000.0
2014-11-20 13:55:00,53.99,54.06,53.99,54.06,11400.0,41.5707,41.6246,41.5707,41.6246,11400.0
2014-11-20 14:00:00,54.07,54.09,54.03,54.08,8800.0,41.6323,41.6477,41.6015,41.64,8800.0
2014-11-20 14:05:00,54.08,54.14,54.07,54.12,5500.0,41.64,41.6862,41.6323,41.6708,5500.0
2014-11-20 14:10:00,54.13,54.15,54.11,54.15,3500.0,41.6785,41.6939,41.6631,41.6939,3500.0
2014-11-20 14:15:00,54.14,54.22,54.12,54.22,38400.0,41.6862,41.7478,41.6708,41.7478,38400.0
2014-11-20 14:20:00,54.22,54.25,54.21,54.25,10400.0,41.7478,41.7709,41.7401,41.7709,10400.0
2014-11-20 14:25:00,54.25,54.29,54.24,54.29,19500.0,41.7709,41.8017,41.7632,41.8017,19500.0
2014-11-20 14:30:00,54.29,54.32,54.24,54.24,10900.0,41.8017,41.8248,41.7632,41.7632,10900.0
2014-11-20 14:35:00,54.22,54.23,54.18,54.18,8800.0,41.7478,41.7555,41.717,41.717,8800.0
2014-11-20 14:40:00,54.18,54.25,54.15,54.25,5700.0,41.717,41.7709,41.6939,41.7709,5700.0
2014-11-20 14:45:00,54.26,54.29,54.24,54.25,7700.0,41.7786,41.8017,41.7632,41.7709,7700.0
2014-11-20 14:50:00,54.26,54.26,54.23,54.25,6000.0,41.7786,41.7786,41.7555,41.7709,6000.0
2014-11-20 14:55:00,54.25,54.27,54.21,54.22,8600.0,41.7709,41.7863,41.7401,41.7478,8600.0
2014-11-20 15:00:00,54.21,54.24,54.21,54.24,5900.0,41.7401,41.7632,41.7401,41.7632,5900.0
2014-11-20 15:05:00,54.24,54.24,54.21,54.23,8100.0,41.7632,41.7632,41.7401,41.7555,8100.0
2014-11-20 15:10:00,54.23,54.25,54.22,54.23,7900.0,41.7555,41.7709,41.7478,41.7555,7900.0
2014-11-20 15:15:00,54.23,54.24,54.19,54.2,12800.0,41.7555,41.7632,41.7247,41.7324,12800.0
2014-11-20 15:20:00,54.21,54.25,54.21,54.25,8400.0,41.7401,41.7709,41.7401,41.7709,8400.0
2014-11-20 15:25:00,54.25,54.32,54.24,54.28,89200.0,41.7709,41.8248,41.7632,41.794,89200.0
2014-11-20 15:30:00,54.27,54.28,54.24,54.26,24900.0,41.7863,41.794,41.7632,41.7786,24900.0
2014-11-20 15:35:00,54.27,54.34,54.25,54.31,44600.0,41.7863,41.8402,41.7709,41.8171,44600.0
2014-11-20 15:40:00,54.31,54.36,54.29,54.3,36800.0,41.8171,41.8556,41.8017,41.8094,36800.0
2014-11-20 15:45:00,54.29,54.29,54.24,54.26,28400.0,41.8017,41.8017,41.7632,41.7786,28400.0
2014-11-20 15:50:00,54.27,54.27,54.18,54.19,32500.0,41.7863,41.7863,41.717,41.7247,32500.0
2014-11-20 15:55:00,54.18,54.24,54.18,54.23,49100.0,41.717,41.7632,41.717,41.7555,49100.0
2014-11-21 09:30:00,55.14,55.31,54.86,55.01,178900.0,42.4561,42.587,42.2405,42.356,178900.0
2014-11-21 09:35:00,55.02,55.2,54.97,55.16,28300.0,42.3637,42.5023,42.3252,42.4715,28300.0
2014-11-21 09:40:00,55.11,55.23,54.98,55.06,39600.0,42.433,42.5254,42.3329,42.3945,39600.0
2014-11-21 09:45:00,55.06,55.12,55.0,55.08,100800.0,42.3945,42.4407,42.3483,42.4099,100800.0
2014-11-21 09:50:00,55.08,55.14,54.98,55.0,20800.0,42.4099,42.4561,42.3329,42.3483,20800.0
2014-11-21 09:55:00,54.97,55.07,54.93,55.07,10200.0,42.3252,42.4022,42.2944,42.4022,10200.0
2014-11-21 10:00:00,55.07,55.16,55.06,55.13,15300.0,42.4022,42.4715,42.3945,42.4484,15300.0
2014-11-21 10:05:00,55.1,55.24,55.08,55.19,15800.0,42.4253,42.5331,42.4099,42.4946,15800.0
2014-11-21 10:10:00,55.21,55.23,55.13,55.2,17500.0,42.51,42.5254,42.4484,42.5023,17500.0
2014-11-21 10:15:00,55.22,55.23,55.09,55.1,12800.0,42.5177,42.5254,42.4176,42.4253,12800.0
2014-11-21 10:20:00,55.1,55.18,55.06,55.08,18000.0,42.4253,42.4869,42.3945,42.4099,18000.0
2014-11-21 10:25:00,55.07,55.16,55.04,55.08,10000.0,42.4022,42.4715,42.3791,42.4099,10000.0
2014-11-21 10:30:00,55.07,55.09,55.01,55.01,8700.0,42.4022,42.4176,42.356,42.356,8700.0
2014-11-21 10:35:00,55.03,55.06,54.95,54.97,38400.0,42.3714,42.3945,42.3098,42.3252,38400.0
2014-11-21 10:40:00,54.95,55.0,54.93,54.99,8200.0,42.3098,42.3483,42.2944,42.3406,8200.0
2014-11-21 10:45:00,54.98,55.0,54.92,54.95,8200.0,42.3329,42.3483,42.2867,42.3098,8200.0
2014-11-21 10:50:00,54.96,55.01,54.95,54.98,9900.0,42.3175,42.356,42.3098,42.3329,9900.0
2014-11-21 10:55:00,54.97,55.01,54.95,55.0,11200.0,42.3252,42.356,42.3098,42.3483,11200.0
2014-11-21 11:00:00,54.98,54.98,54.93,54.94,8200.0,42.3329,42.3329,42.2944,42.3021,8200.0
2014-11-21 11:05:00,54.92,54.96,54.9,54.92,9200.0,42.2867,42.3175,42.2713,42.2867,9200.0
2014-11-21 11:10:00,54.91,54.92,54.87,54.92,21500.0,42.279,42.2867,42.2482,42.2867,21500.0
2014-11-21 11:15:00,54.93,54.93,54.89,54.91,11800.0,42.2944,42.2944,42.2636,42.279,11800.0
2014-11-21 11:20:00,54.91,54.92,54.88,54.89,9000.0,42.279,42.2867,42.2559,42.2636,9000.0
2014-11-21 11:25:00,54.89,54.96,54.88,54.95,11600.0,42.2636,42.3175,42.2559,42.3098,11600.0
2014-11-21 11:30:00,54.95,55.0,54.95,54.96,9300.0,42.3098,42.3483,42.3098,42.3175,9300.0
2014-11-21 11:35:00,54.97,54.97,54.89,54.89,6100.0,42.3252,42.3252,42.2636,42.2636,6100.0
2014-11-21 11:40:00,54.87,54.87,54.83,54.85,7700.0,42.2482,42.2482,42.2174,42.2328,7700.0
2014-11-21 11:45:00,54.84,54.85,54.78,54.78,7300.0,42.2251,42.2328,42.1789,42.1789,7300.0
2014-11-21 11:50:00,54.78,54.78,54.7,54.71,15300.0,42.1789,42.1789,42.1173,42.125,15300.0
2014-11-21 11:55:00,54.71,54.81,54.71,54.81,21600.0,42.125,42.202,42.125,42.202,21600.0
2014-11-21 12:00:00,54.8,54.82,54.75,54.78,11400.0,42.1943,42.2097,42.1558,42.1789,11400.0
2014-11-21 12:05:00,54.73,54.74,54.68,54.7,10200.0,42.1404,42.1481,42.102,42.1173,10200.0
2014-11-21 12:10:00,54.72,54.74,54.69,54.7,6600.0,42.1327,42.1481,42.1096,42.1173,6600.0
2014-11-21 12:15:00,54.69,54.72,54.68,54.69,8400.0,42.1096,42.1327,42.102,42.1096,8400.0
2014-11-21 12:20:00,54.71,54.75,54.69,54.73,5800.0,42.125,42.1558,42.1096,42.1404,5800.0
2014-11-21 12:25:00,54.72,54.72,54.67,54.67,7900.0,42.1327,42.1327,42.0943,42.0943,7900.0
2014-11-21 12:30:00,54.67,54.7,54.65,54.66,6200.0,42.0943,42.1173,42.0789,42.0866,6200.0
2014-11-21 12:35:00,54.65,54.74,54.64,54.74,8000.0,42.0789,42.1481,42.0712,42.1481,8000.0
2014-11-21 12:40:00,54.73,54.77,54.73,54.77,8000.0,42.1404,42.1712,42.1404,42.1712,8000.0
2014-11-21 12:45:00,54.78,54.78,54.75,54.77,5400.0,42.1789,42.1789,42.1558,42.1712,5400.0
2014-11-21 12:50:00,54.78,54.82,54.73,54.73,10400.0,42.1789,42.2097,42.1404,42.1404,10400.0
2014-11-21 12:55:00,54.73,54.73,54.62,54.64,11500.0,42.1404,42.1404,42.0558,42.0712,11500.0
2014-11-21 13:00:00,54.62,54.66,54.61,54.62,16900.0,42.0558,42.0866,42.0481,42.0558,16900.0
2014-11-21 13:05:00,54.61,54.61,54.5,54.52,14700.0,42.0481,42.0481,41.9634,41.9788,14700.0
2014-11-21 13:10:00,54.52,54.53,54.42,54.43,12000.0,41.9788,41.9865,41.9018,41.9095,12000.0
2014-11-21 13:15:00,54.45,54.5,54.39,54.39,13400.0,41.9249,41.9634,41.8787,41.8787,13400.0
2014-11-21 13:20:00,54.39,54.43,54.36,54.43,15700.0,41.8787,41.9095,41.8556,41.9095,15700.0
2014-11-21 13:25:00,54.45,54.45,54.33,54.37,15900.0,41.9249,41.9249,41.8325,41.8633,15900.0
2014-11-21 13:30:00,54.36,54.36,54.32,54.34,14800.0,41.8556,41.8556,41.8248,41.8402,14800.0
2014-11-21 13:35:00,54.33,54.35,54.23,54.24,13700.0,41.8325,41.8479,41.7555,41.7632,13700.0
2014-11-21 13:40:00,54.25,54.28,54.17,54.17,26700.0,41.7709,41.794,41.7093,41.7093,26700.0
2014-11-21 13:45:00,54.18,54.22,54.15,54.15,32500.0,41.717,41.7478,41.6939,41.6939,32500.0
2014-11-21 13:50:00,54.15,54.17,54.12,54.13,46000.0,41.6939,41.7093,41.6708,41.6785,46000.0
2014-11-21 13:55:00,54.14,54.16,54.11,54.15,26500.0,41.6862,41.7016,41.6631,41.6939,26500.0
2014-11-21 14:00:00,54.15,54.3,54.15,54.29,30400.0,41.6939,41.8094,41.6939,41.8017,30400.0
2014-11-21 14:05:00,54.29,54.3,54.18,54.18,24600.0,41.8017,41.8094,41.717,41.717,24600.0
2014-11-21 14:10:00,54.18,54.21,54.16,54.18,29700.0,41.717,41.7401,41.7016,41.717,29700.0
2014-11-21 14:15:00,54.17,54.23,54.17,54.19,28500.0,41.7093,41.7555,41.7093,41.7247,28500.0
2014-11-21 14:20:00,54.19,54.19,54.13,54.13,21300.0,41.7247,41.7247,41.6785,41.6785,21300.0
2014-11-21 14:25:00,54.13,54.14,54.1,54.1,17900.0,41.6785,41.6862,41.6554,41.6554,17900.0
2014-11-21 14:30:00,54.1,54.12,54.05,54.05,35900.0,41.6554,41.6708,41.6169,41.6169,35900.0
2014-11-21 14:35:00,54.05,54.07,53.96,53.98,42300.0,41.6169,41.6323,41.5476,41.563,42300.0
2014-11-21 14:40:00,53.97,54.1,53.97,54.1,33900.0,41.5553,41.6554,41.5553,41.6554,33900.0
2014-11-21 14:45:00,54.1,54.13,54.09,54.11,12500.0,41.6554,41.6785,41.6477,41.6631,12500.0
2014-11-21 14:50:00,54.11,54.11,54.07,54.08,34800.0,41.6631,41.6631,41.6323,41.64,34800.0
2014-11-21 14:55:00,54.08,54.12,54.07,54.12,19500.0,41.64,41.6708,41.6323,41.6708,19500.0
2014-11-21 15:00:00,54.12,54.29,54.11,54.29,39900.0,41.6708,41.8017,41.6631,41.8017,39900.0
2014-11-21 15:05:00,54.28,54.33,54.25,54.32,24000.0,41.794,41.8325,41.7709,41.8248,24000.0
2014-11-21 15:10:00,54.31,54.4,54.3,54.39,25700.0,41.8171,41.8864,41.8094,41.8787,25700.0
2014-11-21 15:15:00,54.39,54.4,54.35,54.36,12700.0,41.8787,41.8864,41.8479,41.8556,12700.0
2014-11-21 15:20:00,54.36,54.39,54.35,54.39,20900.0,41.8556,41.8787,41.8479,41.8787,20900.0
2014-11-21 15:25:00,54.38,54.42,54.36,54.41,22500.0,41.871,41.9018,41.8556,41.8941,22500.0
2014-11-21 15:30:00,54.42,54.43,54.38,54.39,24500.0,41.9018,41.9095,41.871,41.8787,24500.0
2014-11-21 15:35:00,54.4,54.41,54.35,54.38,37800.0,41.8864,41.8941,41.8479,41.871,37800.0
2014-11-21 15:40:00,54.38,54.42,54.38,54.38,26500.0,41.871,41.9018,41.871,41.871,26500.0
2014-11-21 15:45:00,54.38,54.39,54.32,54.32,53600.0,41.871,41.8787,41.8248,41.8248,53600.0
2014-11-21 15:50:00,54.33,54.36,54.28,54.28,53800.0,41.8325,41.8556,41.794,41.794,53800.0
2014-11-21 15:55:00,54.28,54.39,54.28,54.38,175200.0,41.794,41.8787,41.794,41.871,175200.0
2014-11-24 09:30:00,54.52,54.8,54.5,54.78,53800.0,41.9788,42.1943,41.9634,42.1789,53800.0
2014-11-24 09:35:00,54.76,54.76,54.47,54.68,16500.0,42.1635,42.1635,41.9403,42.102,16500.0
2014-11-24 09:40:00,54.68,54.73,54.53,54.57,11200.0,42.102,42.1404,41.9865,42.0173,11200.0
2014-11-24 09:45:00,54.61,54.7,54.56,54.59,12600.0,42.0481,42.1173,42.0096,42.0327,12600.0
2014-11-24 09:50:00,54.62,54.7,54.47,54.48,17500.0,42.0558,42.1173,41.9403,41.948,17500.0
2014-11-24 09:55:00,54.5,54.56,54.47,54.51,14400.0,41.9634,42.0096,41.9403,41.9711,14400.0
2014-11-24 10:00:00,54.51,54.59,54.45,54.58,15200.0,41.9711,42.0327,41.9249,42.025,15200.0
2014-11-24 10:05:00,54.57,54.64,54.5,54.64,16600.0,42.0173,42.0712,41.9634,42.0712,16600.0
2014-11-24 10:10:00,54.62,54.66,54.57,54.57,14500.0,42.0558,42.0866,42.0173,42.0173,14500.0
2014-11-24 10:15:00,54.6,54.74,54.57,54.69,31700.0,42.0404,42.1481,42.0173,42.1096,31700.0
2014-11-24 10:20:00,54.71,54.79,54.69,54.77,5300.0,42.125,42.1866,42.1096,42.1712,5300.0
2014-11-24 10:25:00,54.77,54.84,54.77,54.77,18700.0,42.1712,42.2251,42.1712,42.1712,18700.0
2014-11-24 10:30:00,54.8,54.8,54.7,54.72,23700.0,42.1943,42.1943,42.1173,42.1327,23700.0
2014-11-24 10:35:00,54.73,54.75,54.65,54.65,9600.0,42.1404,42.1558,42.0789,42.0789,9600.0
2014-11-24 10:40:00,54.66,54.72,54.66,54.72,8500.0,42.0866,42.1327,42.0866,42.1327,8500.0
2014-11-24 10:45:00,54.72,54.72,54.58,54.59,10900.0,42.1327,42.1327,42.025,42.0327,10900.0
2014-11-24 10:50:00,54.59,54.61,54.58,54.59,8100.0,42.0327,42.0481,42.025,42.0327,8100.0
2014-11-24 10:55:00,54.59,54.62,54.58,54.61,7200.0,42.0327,42.0558,42.025,42.0481,7200.0
2014-11-24 11:00:00,54.62,54.66,54.61,54.63,10900.0,42.0558,42.0866,42.0481,42.0635,10900.0
2014-11-24 11:05:00,54.62,54.62,54.55,54.57,6000.0,42.0558,42.0558,42.0019,42.0173,6000.0
2014-11-24 11:10:00,54.58,54.62,54.58,54.62,6900.0,42.025,42.0558,42.025,42.0558,6900.0
2014-11-24 11:15:00,54.6,54.64,54.6,54.6,9500.0,42.0404,42.0712,42.0404,42.0404,9500.0
2014-11-24 11:20:00,54.61,54.63,54.58,54.63,7600.0,42.0481,42.0635,42.025,42.0635,7600.0
2014-11-24 11:25:00,54.62,54.64,54.6,54.62,8400.0,42.0558,42.0712,42.0404,42.0558,8400.0
2014-11-24 11:30:00,54.62,54.68,54.6,54.68,34700.0,42.0558,42.102,42.0404,42.102,34700.0
2014-11-24 11:35:00,54.65,54.65,54.58,54.6,8600.0,42.0789,42.0789,42.025,42.0404,8600.0
2014-11-24 11:40:00,54.58,54.58,54.5,54.51,9500.0,42.025,42.025,41.9634,41.9711,9500.0
2014-11-24 11:45:00,54.52,54.55,54.49,54.5,11500.0,41.9788,42.0019,41.9557,41.9634,11500.0
2014-11-24 11:50:00,54.49,54.51,54.48,54.5,4900.0,41.9557,41.9711,41.948,41.9634,4900.0
2014-11-24 11:55:00,54.51,54.53,54.46,54.46,7600.0,41.9711,41.9865,41.9326,41.9326,7600.0
2014-11-24 12:00:00,54.46,54.48,54.44,54.46,10600.0,41.9326,41.948,41.9172,41.9326,10600.0
2014-11-24 12:05:00,54.45,54.5,54.44,54.45,7100.0,41.9249,41.9634,41.9172,41.9249,7100.0
2014-11-24 12:10:00,54.43,54.46,54.36,54.38,13900.0,41.9095,41.9326,41.8556,41.871,13900.0
2014-11-24 12:15:00,54.39,54.39,54.29,54.29,24700.0,41.8787,41.8787,41.8017,41.8017,24700.0
2014-11-24 12:20:00,54.3,54.34,54.29,54.31,7500.0,41.8094,41.8402,41.8017,41.8171,7500.0
2014-11-24 12:25:00,54.3,54.3,54.24,54.24,7900.0,41.8094,41.8094,41.7632,41.7632,7900.0
2014-11-24 12:30:00,54.24,54.26,54.18,54.19,11000.0,41.7632,41.7786,41.717,41.7247,11000.0
2014-11-24 12:35:00,54.2,54.25,54.12,54.14,12600.0,41.7324,41.7709,41.6708,41.6862,12600.0
2014-11-24 12:40:00,54.12,54.24,54.12,54.22,12200.0,41.6708,41.7632,41.6708,41.7478,12200.0
2014-11-24 12:45:00,54.23,54.25,54.22,54.25,5700.0,41.7555,41.7709,41.7478,41.7709,5700.0
2014-11-24 12:50:00,54.26,54.26,54.14,54.18,11900.0,41.7786,41.7786,41.6862,41.717,11900.0
2014-11-24 12:55:00,54.18,54.18,54.13,54.13,8000.0,41.717,41.717,41.6785,41.6785,8000.0
2014-11-24 13:00:00,54.15,54.16,54.07,54.07,4900.0,41.6939,41.7016,41.6323,41.6323,4900.0
2014-11-24 13:05:00,54.08,54.08,54.05,54.05,7100.0,41.64,41.64,41.6169,41.6169,7100.0
2014-11-24 13:10:00,54.08,54.14,54.05,54.14,5600.0,41.64,41.6862,41.6169,41.6862,5600.0
2014-11-24 13:15:00,54.14,54.2,54.13,54.15,5600.0,41.6862,41.7324,41.6785,41.6939,5600.0
2014-11-24 13:20:00,54.14,54.2,54.14,54.2,11400.0,41.6862,41.7324,41.6862,41.7324,11400.0
2014-11-24 13:25:00,54.2,54.21,54.18,54.19,69900.0,41.7324,41.7401,41.717,41.7247,69900.0
2014-11-24 13:30:00,54.18,54.2,54.18,54.2,32500.0,41.717,41.7324,41.717,41.7324,32500.0
2014-11-24 13:35:00,54.2,54.21,54.18,54.2,7700.0,41.7324,41.7401,41.717,41.7324,7700.0
2014-11-24 13:40:00,54.2,54.2,54.18,54.19,3200.0,41.7324,41.7324,41.717,41.7247,3200.0
2014-11-24 13:45:00,54.19,54.19,54.11,54.15,9100.0,41.7247,41.7247,41.6631,41.6939,9100.0
2014-11-24 13:50:00,54.15,54.17,54.14,54.17,12300.0,41.6939,41.7093,41.6862,41.7093,12300.0
2014-11-24 13:55:00,54.17,54.17,54.14,54.17,15500.0,41.7093,41.7093,41.6862,41.7093,15500.0
2014-11-24 14:00:00,54.16,54.17,54.16,54.17,18500.0,41.7016,41.7093,41.7016,41.7093,18500.0
2014-11-24 14:05:00,54.16,54.2,54.16,54.19,17300.0,41.7016,41.7324,41.7016,41.7247,17300.0
2014-11-24 14:10:00,54.2,54.2,54.15,54.17,10700.0,41.7324,41.7324,41.6939,41.7093,10700.0
2014-11-24 14:15:00,54.17,54.18,54.12,54.12,29600.0,41.7093,41.717,41.6708,41.6708,29600.0
2014-11-24 14:20:00,54.12,54.15,54.12,54.15,6100.0,41.6708,41.6939,41.6708,41.6939,6100.0
2014-11-24 14:25:00,54.15,54.21,54.14,54.21,12800.0,41.6939,41.7401,41.6862,41.7401,12800.0
2014-11-24 14:30:00,54.21,54.23,54.18,54.2,28800.0,41.7401,41.7555,41.717,41.7324,28800.0
2014-11-24 14:35:00,54.2,54.2,54.15,54.17,19400.0,41.7324,41.7324,41.6939,41.7093,19400.0
2014-11-24 14:40:00,54.16,54.2,54.12,54.14,31800.0,41.7016,41.7324,41.6708,41.6862,31800.0
2014-11-24 14:45:00,54.14,54.19,54.14,54.18,9600.0,41.6862,41.7247,41.6862,41.717,9600.0
2014-11-24 14:50:00,54.17,54.19,54.02,54.13,54900.0,41.7093,41.7247,41.5938,41.6785,54900.0
2014-11-24 14:55:00,54.13,54.14,54.03,54.05,38900.0,41.6785,41.6862,41.6015,41.6169,38900.0
2014-11-24 15:00:00,54.05,54.05,54.0,54.04,21900.0,41.6169,41.6169,41.5784,41.6092,21900.0
2014-11-24 15:05:00,54.03,54.03,53.99,54.0,28600.0,41.6015,41.6015,41.5707,41.5784,28600.0
2014-11-24 15:10:00,54.0,54.0,53.98,54.0,34100.0,41.5784,41.5784,41.563,41.5784,34100.0
2014-11-24 15:15:00,53.99,54.02,53.98,53.99,48000.0,41.5707,41.5938,41.563,41.5707,48000.0
2014-11-24 15:20:00,54.0,54.03,53.99,54.0,33100.0,41.5784,41.6015,41.5707,41.5784,33100.0
2014-11-24 15:25:00,54.0,54.02,53.98,54.02,31100.0,41.5784,41.5938,41.563,41.5938,31100.0
2014-11-24 15:30:00,54.02,54.04,53.98,54.0,39900.0,41.5938,41.6092,41.563,41.5784,39900.0
2014-11-24 15:35:00,54.0,54.02,53.99,54.01,30100.0,41.5784,41.5938,41.5707,41.5861,30100.0
2014-11-24 15:40:00,54.02,54.04,53.99,54.0,30700.0,41.5938,41.6092,41.5707,41.5784,30700.0
2014-11-24 15:45:00,54.0,54.03,53.97,53.97,45900.0,41.5784,41.6015,41.5553,41.5553,45900.0
2014-11-24 15:50:00,53.98,54.0,53.93,53.93,66200.0,41.563,41.5784,41.5245,41.5245,66200.0
2014-11-24 15:55:00,53.94,53.95,53.89,53.9,163800.0,41.5322,41.5399,41.4937,41.5014,163800.0
2014-11-25 09:30:00,54.11,54.27,54.02,54.19,28400.0,41.6631,41.7863,41.5938,41.7247,28400.0
2014-11-25 09:35:00,54.23,54.24,54.08,54.14,13600.0,41.7555,41.7632,41.64,41.6862,13600.0
2014-11-25 09:40:00,54.13,54.17,54.06,54.16,7900.0,41.6785,41.7093,41.6246,41.7016,7900.0
2014-11-25 09:45:00,54.22,54.32,54.2,54.32,17700.0,41.7478,41.8248,41.7324,41.8248,17700.0
2014-11-25 09:50:00,54.3,54.45,54.3,54.4,16400.0,41.8094,41.9249,41.8094,41.8864,16400.0
2014-11-25 09:55:00,54.4,54.61,54.4,54.58,9900.0,41.8864,42.0481,41.8864,42.025,9900.0
2014-11-25 10:00:00,54.54,54.56,54.4,54.4,11200.0,41.9942,42.0096,41.8864,41.8864,11200.0
2014-11-25 10:05:00,54.43,54.5,54.39,54.43,12100.0,41.9095,41.9634,41.8787,41.9095,12100.0
2014-11-25 10:10:00,54.45,54.51,54.42,54.45,17800.0,41.9249,41.9711,41.9018,41.9249,17800.0
2014-11-25 10:15:00,54.43,54.43,54.28,54.3,10200.0,41.9095,41.9095,41.794,41.8094,10200.0
2014-11-25 10:20:00,54.3,54.39,54.23,54.34,13600.0,41.8094,41.8787,41.7555,41.8402,13600.0
2014-11-25 10:25:00,54.34,54.41,54.32,54.4,10400.0,41.8402,41.8941,41.8248,41.8864,10400.0
2014-11-25 10:30:00,54.39,54.4,54.33,54.34,7500.0,41.8787,41.8864,41.8325,41.8402,7500.0
2014-11-25 10:35:00,54.33,54.37,54.29,54.33,17600.0,41.8325,41.8633,41.8017,41.8325,17600.0
2014-11-25 10:40:00,54.34,54.34,54.23,54.27,5300.0,41.8402,41.8402,41.7555,41.7863,5300.0
2014-11-25 10:45:00,54.25,54.32,54.23,54.27,8000.0,41.7709,41.8248,41.7555,41.7863,8000.0
2014-11-25 10:50:00,54.27,54.34,54.23,54.29,8300.0,41.7863,41.8402,41.7555,41.8017,8300.0
2014-11-25 10:55:00,54.28,54.31,54.25,54.31,5400.0,41.794,41.8171,41.7709,41.8171,5400.0
2014-11-25 11:00:00,54.33,54.35,54.29,54.34,5200.0,41.8325,41.8479,41.8017,41.8402,5200.0
2014-11-25 11:05:00,54.34,54.38,54.3,54.31,6500.0,41.8402,41.871,41.8094,41.8171,6500.0
2014-11-25 11:10:00,54.31,54.32,54.23,54.3,8700.0,41.8171,41.8248,41.7555,41.8094,8700.0
2014-11-25 11:15:00,54.28,54.31,54.25,54.31,6300.0,41.794,41.8171,41.7709,41.8171,6300.0
2014-11-25 11:20:00,54.32,54.34,54.29,54.3,5800.0,41.8248,41.8402,41.8017,41.8094,5800.0
2014-11-25 11:25:00,54.29,54.29,54.24,54.28,11000.0,41.8017,41.8017,41.7632,41.794,11000.0
2014-11-25 11:30:00,54.28,54.42,54.28,54.39,11600.0,41.794,41.9018,41.794,41.8787,11600.0
2014-11-25 11:35:00,54.38,54.38,54.28,54.3,5700.0,41.871,41.871,41.794,41.8094,5700.0
2014-11-25 11:40:00,54.29,54.36,54.28,54.34,7400.0,41.8017,41.8556,41.794,41.8402,7400.0
2014-11-25 11:45:00,54.35,54.41,54.33,54.39,4200.0,41.8479,41.8941,41.8325,41.8787,4200.0
2014-11-25 11:50:00,54.39,54.41,54.37,54.41,3000.0,41.8787,41.8941,41.8633,41.8941,3000.0
2014-11-25 11:55:00,54.42,54.43,54.37,54.39,14600.0,41.9018,41.9095,41.8633,41.8787,14600.0
2014-11-25 12:00:00,54.39,54.49,54.39,54.46,7500.0,41.8787,41.9557,41.8787,41.9326,7500.0
2014-11-25 12:05:00,54.48,54.51,54.47,54.51,4700.0,41.948,41.9711,41.9403,41.9711,4700.0
2014-11-25 12:10:00,54.52,54.57,54.51,54.51,3500.0,41.9788,42.0173,41.9711,41.9711,3500.0
2014-11-25 12:15:00,54.51,54.58,54.51,54.53,5200.0,41.9711,42.025,41.9711,41.9865,5200.0
2014-11-25 12:20:00,54.53,54.57,54.51,54.56,5300.0,41.9865,42.0173,41.9711,42.0096,5300.0
2014-11-25 12:25:00,54.57,54.59,54.56,54.57,2900.0,42.0173,42.0327,42.0096,42.0173,2900.0
2014-11-25 12:30:00,54.57,54.59,54.55,54.59,6200.0,42.0173,42.0327,42.0019,42.0327,6200.0
2014-11-25 12:35:00,54.6,54.66,54.6,54.66,13500.0,42.0404,42.0866,42.0404,42.0866,13500.0
2014-11-25 12:40:00,54.68,54.87,54.68,54.87,14500.0,42.102,42.2482,42.102,42.2482,14500.0
2014-11-25 12:45:00,54.88,54.88,54.75,54.81,8800.0,42.2559,42.2559,42.1558,42.202,8800.0
2014-11-25 12:50:00,54.78,54.78,54.71,54.72,4600.0,42.1789,42.1789,42.125,42.1327,4600.0
2014-11-25 12:55:00,54.71,54.73,54.68,54.68,10700.0,42.125,42.1404,42.102,42.102,10700.0
2014-11-25 13:00:00,54.69,54.76,54.69,54.75,5000.0,42.1096,42.1635,42.1096,42.1558,5000.0
2014-11-25 13:05:00,54.75,54.76,54.69,54.71,13600.0,42.1558,42.1635,42.1096,42.125,13600.0
2014-11-25 13:10:00,54.71,54.73,54.7,54.72,4500.0,42.125,42.1404,42.1173,42.1327,4500.0
2014-11-25 13:15:00,54.71,54.72,54.69,54.71,3100.0,42.125,42.1327,42.1096,42.125,3100.0
2014-11-25 13:20:00,54.69,54.79,54.69,54.79,6000.0,42.1096,42.1866,42.1096,42.1866,6000.0
2014-11-25 13:25:00,54.79,54.8,54.76,54.77,7400.0,42.1866,42.1943,42.1635,42.1712,7400.0
2014-11-25 13:30:00,54.78,54.78,54.71,54.73,6400.0,42.1789,42.1789,42.125,42.1404,6400.0
2014-11-25 13:35:00,54.72,54.77,54.72,54.76,5700.0,42.1327,42.1712,42.1327,42.1635,5700.0
2014-11-25 13:40:00,54.77,54.84,54.76,54.81,9000.0,42.1712,42.2251,42.1635,42.202,9000.0
2014-11-25 13:45:00,54.8,54.82,54.78,54.79,7400.0,42.1943,42.2097,42.1789,42.1866,7400.0
2014-11-25 13:50:00,54.79,54.83,54.78,54.83,10100.0,42.1866,42.2174,42.1789,42.2174,10100.0
2014-11-25 13:55:00,54.83,54.89,54.81,54.88,11900.0,42.2174,42.2636,42.202,42.2559,11900.0
2014-11-25 14:00:00,54.87,54.87,54.82,54.85,20200.0,42.2482,42.2482,42.2097,42.2328,20200.0
2014-11-25 14:05:00,54.85,54.88,54.76,54.81,9600.0,42.2328,42.2559,42.1635,42.202,9600.0
2014-11-25 14:10:00,54.8,54.83,54.77,54.82,7700.0,42.1943,42.2174,42.1712,42.2097,7700.0
2014-11-25 14:15:00,54.82,54.82,54.77,54.79,9000.0,42.2097,42.2097,42.1712,42.1866,9000.0
2014-11-25 14:20:00,54.78,54.79,54.72,54.76,7400.0,42.1789,42.1866,42.1327,42.1635,7400.0
2014-11-25 14:25:00,54.76,54.77,54.72,54.76,8700.0,42.1635,42.1712,42.1327,42.1635,8700.0
2014-11-25 14:30:00,54.77,54.79,54.75,54.78,10400.0,42.1712,42.1866,42.1558,42.1789,10400.0
2014-11-25 14:35:00,54.75,54.77,54.72,54.74,8100.0,42.1558,42.1712,42.1327,42.1481,8100.0
2014-11-25 14:40:00,54.73,54.78,54.73,54.76,6400.0,42.1404,42.1789,42.1404,42.1635,6400.0
2014-11-25 14:45:00,54.75,54.75,54.66,54.68,8700.0,42.1558,42.1558,42.0866,42.102,8700.0
2014-11-25 14:50:00,54.67,54.7,54.65,54.69,10500.0,42.0943,42.1173,42.0789,42.1096,10500.0
2014-11-25 14:55:00,54.69,54.76,54.68,54.72,23900.0,42.1096,42.1635,42.102,42.1327,23900.0
2014-11-25 15:00:00,54.72,54.74,54.68,54.69,9600.0,42.1327,42.1481,42.102,42.1096,9600.0
2014-11-25 15:05:00,54.68,54.73,54.67,54.68,18500.0,42.102,42.1404,42.0943,42.102,18500.0
2014-11-25 15:10:00,54.68,54.73,54.67,54.73,8200.0,42.102,42.1404,42.0943,42.1404,8200.0
2014-11-25 15:15:00,54.73,54.74,54.69,54.7,15800.0,42.1404,42.1481,42.1096,42.1173,15800.0
2014-11-25 15:20:00,54.7,54.7,54.66,54.66,11400.0,42.1173,42.1173,42.0866,42.0866,11400.0
2014-11-25 15:25:00,54.67,54.71,54.66,54.68,12700.0,42.0943,42.125,42.0866,42.102,12700.0
2014-11-25 15:30:00,54.68,54.69,54.62,54.62,20800.0,42.102,42.1096,42.0558,42.0558,20800.0
2014-11-25 15:35:00,54.62,54.64,54.58,54.58,18800.0,42.0558,42.0712,42.025,42.025,18800.0
2014-11-25 15:40:00,54.58,54.63,54.57,54.61,23000.0,42.025,42.0635,42.0173,42.0481,23000.0
2014-11-25 15:45:00,54.6,54.68,54.59,54.67,38500.0,42.0404,42.102,42.0327,42.0943,38500.0
2014-11-25 15:50:00,54.68,54.71,54.67,54.67,36600.0,42.102,42.125,42.0943,42.0943,36600.0
2014-11-25 15:55:00,54.67,54.7,54.64,54.64,98900.0,42.0943,42.1173,42.0712,42.0712,98900.0
2014-11-26 09:30:00,54.78,54.86,54.58,54.58,31500.0,42.1789,42.2405,42.025,42.025,31500.0
2014-11-26 09:35:00,54.53,54.6,54.46,54.48,7500.0,41.9865,42.0404,41.9326,41.948,7500.0
2014-11-26 09:40:00,54.37,54.44,54.28,54.44,13200.0,41.8633,41.9172,41.794,41.9172,13200.0
2014-11-26 09:45:00,54.47,54.47,54.25,54.25,5500.0,41.9403,41.9403,41.7709,41.7709,5500.0
2014-11-26 09:50:00,54.24,54.4,54.24,54.4,11700.0,41.7632,41.8864,41.7632,41.8864,11700.0
2014-11-26 09:55:00,54.39,54.4,54.31,54.36,7700.0,41.8787,41.8864,41.8171,41.8556,7700.0
2014-11-26 10:00:00,54.39,54.41,54.26,54.31,17100.0,41.8787,41.8941,41.7786,41.8171,17100.0
2014-11-26 10:05:00,54.28,54.44,54.26,54.44,7700.0,41.794,41.9172,41.7786,41.9172,7700.0
2014-11-26 10:10:00,54.4,54.54,54.4,54.52,8600.0,41.8864,41.9942,41.8864,41.9788,8600.0
2014-11-26 10:15:00,54.51,54.51,54.42,54.5,11600.0,41.9711,41.9711,41.9018,41.9634,11600.0
2014-11-26 10:20:00,54.51,54.57,54.51,54.57,12200.0,41.9711,42.0173,41.9711,42.0173,12200.0
2014-11-26 10:25:00,54.57,54.57,54.53,54.55,4400.0,42.0173,42.0173,41.9865,42.0019,4400.0
2014-11-26 10:30:00,54.53,54.56,54.49,54.51,8800.0,41.9865,42.0096,41.9557,41.9711,8800.0
2014-11-26 10:35:00,54.52,54.52,54.4,54.4,5600.0,41.9788,41.9788,41.8864,41.8864,5600.0
2014-11-26 10:40:00,54.42,54.5,54.41,54.47,12200.0,41.9018,41.9634,41.8941,41.9403,12200.0
2014-11-26 10:45:00,54.47,54.47,54.41,54.45,16300.0,41.9403,41.9403,41.8941,41.9249,16300.0
2014-11-26 10:50:00,54.44,54.46,54.41,54.41,9300.0,41.9172,41.9326,41.8941,41.8941,9300.0
2014-11-26 10:55:00,54.41,54.45,54.41,54.42,7800.0,41.8941,41.9249,41.8941,41.9018,7800.0
2014-11-26 11:00:00,54.42,54.43,54.34,54.34,7200.0,41.9018,41.9095,41.8402,41.8402,7200.0
2014-11-26 11:05:00,54.36,54.36,54.28,54.28,9100.0,41.8556,41.8556,41.794,41.794,9100.0
2014-11-26 11:10:00,54.31,54.34,54.28,54.28,10200.0,41.8171,41.8402,41.794,41.794,10200.0
2014-11-26 11:15:00,54.27,54.31,54.27,54.29,6700.0,41.7863,41.8171,41.7863,41.8017,6700.0
2014-11-26 11:20:00,54.29,54.32,54.27,54.28,13200.0,41.8017,41.8248,41.7863,41.794,13200.0
2014-11-26 11:25:00,54.28,54.34,54.28,54.33,5400.0,41.794,41.8402,41.794,41.8325,5400.0
2014-11-26 11:30:00,54.33,54.43,54.31,54.41,14500.0,41.8325,41.9095,41.8171,41.8941,14500.0
2014-11-26 11:35:00,54.41,54.42,54.37,54.37,10000.0,41.8941,41.9018,41.8633,41.8633,10000.0
2014-11-26 11:40:00,54.36,54.38,54.31,54.35,23900.0,41.8556,41.871,41.8171,41.8479,23900.0
2014-11-26 11:45:00,54.36,54.42,54.35,54.42,12000.0,41.8556,41.9018,41.8479,41.9018,12000.0
2014-11-26 11:50:00,54.41,54.41,54.34,54.36,6500.0,41.8941,41.8941,41.8402,41.8556,6500.0
2014-11-26 11:55:00,54.35,54.4,54.35,54.4,2900.0,41.8479,41.8864,41.8479,41.8864,2900.0
2014-11-26 12:00:00,54.4,54.4,54.33,54.38,6600.0,41.8864,41.8864,41.8325,41.871,6600.0
2014-11-26 12:05:00,54.39,54.4,54.34,54.36,7600.0,41.8787,41.8864,41.8402,41.8556,7600.0
2014-11-26 12:10:00,54.35,54.35,54.33,54.33,5700.0,41.8479,41.8479,41.8325,41.8325,5700.0
2014-11-26 12:15:00,54.34,54.35,54.31,54.32,7200.0,41.8402,41.8479,41.8171,41.8248,7200.0
2014-11-26 12:20:00,54.31,54.31,54.29,54.29,2100.0,41.8171,41.8171,41.8017,41.8017,2100.0
2014-11-26 12:25:00,54.3,54.3,54.26,54.26,6600.0,41.8094,41.8094,41.7786,41.7786,6600.0
2014-11-26 12:30:00,54.27,54.32,54.27,54.31,7900.0,41.7863,41.8248,41.7863,41.8171,7900.0
2014-11-26 12:35:00,54.31,54.32,54.29,54.29,3200.0,41.8171,41.8248,41.8017,41.8017,3200.0
2014-11-26 12:40:00,54.28,54.28,54.26,54.27,4700.0,41.794,41.794,41.7786,41.7863,4700.0
2014-11-26 12:45:00,54.27,54.29,54.27,54.29,4300.0,41.7863,41.8017,41.7863,41.8017,4300.0
2014-11-26 12:50:00,54.28,54.29,54.26,54.26,4400.0,41.794,41.8017,41.7786,41.7786,4400.0
2014-11-26 12:55:00,54.27,54.28,54.24,54.28,7400.0,41.7863,41.794,41.7632,41.794,7400.0
2014-11-26 13:00:00,54.27,54.28,54.25,54.26,6400.0,41.7863,41.794,41.7709,41.7786,6400.0
2014-11-26 13:05:00,54.27,54.27,54.23,54.24,4500.0,41.7863,41.7863,41.7555,41.7632,4500.0
2014-11-26 13:10:00,54.24,54.25,54.23,54.24,5800.0,41.7632,41.7709,41.7555,41.7632,5800.0
2014-11-26 13:15:00,54.25,54.25,54.21,54.24,7600.0,41.7709,41.7709,41.7401,41.7632,7600.0
2014-11-26 13:20:00,54.24,54.28,54.24,54.28,4500.0,41.7632,41.794,41.7632,41.794,4500.0
2014-11-26 13:25:00,54.27,54.28,54.26,54.27,4200.0,41.7863,41.794,41.7786,41.7863,4200.0
2014-11-26 13:30:00,54.28,54.29,54.27,54.29,5400.0,41.794,41.8017,41.7863,41.8017,5400.0
2014-11-26 13:35:00,54.3,54.31,54.29,54.29,1900.0,41.8094,41.8171,41.8017,41.8017,1900.0
2014-11-26 13:40:00,54.28,54.29,54.26,54.27,4200.0,41.794,41.8017,41.7786,41.7863,4200.0
2014-11-26 13:45:00,54.28,54.28,54.25,54.27,3800.0,41.794,41.794,41.7709,41.7863,3800.0
2014-11-26 13:50:00,54.27,54.27,54.22,54.22,22300.0,41.7863,41.7863,41.7478,41.7478,22300.0
2014-11-26 13:55:00,54.23,54.26,54.23,54.24,3200.0,41.7555,41.7786,41.7555,41.7632,3200.0
2014-11-26 14:00:00,54.25,54.27,54.23,54.26,4400.0,41.7709,41.7863,41.7555,41.7786,4400.0
2014-11-26 14:05:00,54.26,54.27,54.23,54.25,8700.0,41.7786,41.7863,41.7555,41.7709,8700.0
2014-11-26 14:10:00,54.23,54.23,54.21,54.21,4500.0,41.7555,41.7555,41.7401,41.7401,4500.0
2014-11-26 14:15:00,54.22,54.23,54.2,54.22,4200.0,41.7478,41.7555,41.7324,41.7478,4200.0
2014-11-26 14:20:00,54.23,54.24,54.2,54.21,7000.0,41.7555,41.7632,41.7324,41.7401,7000.0
2014-11-26 14:25:00,54.21,54.23,54.2,54.2,3800.0,41.7401,41.7555,41.7324,41.7324,3800.0
2014-11-26 14:30:00,54.21,54.21,54.18,54.2,6900.0,41.7401,41.7401,41.717,41.7324,6900.0
2014-11-26 14:35:00,54.2,54.2,54.18,54.19,5300.0,41.7324,41.7324,41.717,41.7247,5300.0
2014-11-26 14:40:00,54.19,54.25,54.19,54.25,5600.0,41.7247,41.7709,41.7247,41.7709,5600.0
2014-11-26 14:45:00,54.24,54.24,54.23,54.23,4700.0,41.7632,41.7632,41.7555,41.7555,4700.0
2014-11-26 14:50:00,54.23,54.24,54.22,54.24,5100.0,41.7555,41.7632,41.7478,41.7632,5100.0
2014-11-26 14:55:00,54.24,54.24,54.21,54.21,4900.0,41.7632,41.7632,41.7401,41.7401,4900.0
2014-11-26 15:00:00,54.2,54.23,54.19,54.21,12200.0,41.7324,41.7555,41.7247,41.7401,12200.0
2014-11-26 15:05:00,54.21,54.22,54.2,54.21,5800.0,41.7401,41.7478,41.7324,41.7401,5800.0
2014-11-26 15:10:00,54.21,54.23,54.2,54.22,11300.0,41.7401,41.7555,41.7324,41.7478,11300.0
2014-11-26 15:15:00,54.22,54.25,54.21,54.25,9300.0,41.7478,41.7709,41.7401,41.7709,9300.0
2014-11-26 15:20:00,54.24,54.27,54.23,54.25,14600.0,41.7632,41.7863,41.7555,41.7709,14600.0
2014-11-26 15:25:00,54.26,54.26,54.22,54.23,23500.0,41.7786,41.7786,41.7478,41.7555,23500.0
2014-11-26 15:30:00,54.23,54.25,54.22,54.23,12100.0,41.7555,41.7709,41.7478,41.7555,12100.0
2014-11-26 15:35:00,54.24,54.25,54.23,54.25,6600.0,41.7632,41.7709,41.7555,41.7709,6600.0
2014-11-26 15:40:00,54.25,54.25,54.21,54.23,20600.0,41.7709,41.7709,41.7401,41.7555,20600.0
2014-11-26 15:45:00,54.23,54.28,54.22,54.22,26100.0,41.7555,41.794,41.7478,41.7478,26100.0
2014-11-26 15:50:00,54.22,54.28,54.21,54.25,37000.0,41.7478,41.794,41.7401,41.7709,37000.0
2014-11-26 15:55:00,54.26,54.34,54.18,54.19,252500.0,41.7786,41.8402,41.717,41.7247,252500.0
2014-11-28 09:30:00,54.34,54.5,53.91,54.03,75300.0,41.8402,41.9634,41.5091,41.6015,75300.0
2014-11-28 09:35:00,53.93,54.05,53.93,53.96,14900.0,41.5245,41.6169,41.5245,41.5476,14900.0
2014-11-28 09:40:00,53.99,53.99,53.48,53.61,34900.0,41.5707,41.5707,41.178,41.2781,34900.0
2014-11-28 09:45:00,53.61,53.66,53.45,53.5,12800.0,41.2781,41.3166,41.1549,41.1934,12800.0
2014-11-28 09:50:00,53.52,53.59,53.51,53.56,10400.0,41.2088,41.2627,41.2011,41.2396,10400.0
2014-11-28 09:55:00,53.56,53.66,53.36,53.41,34500.0,41.2396,41.3166,41.0856,41.1241,34500.0
2014-11-28 10:00:00,53.38,53.47,53.37,53.38,18900.0,41.101,41.1703,41.0933,41.101,18900.0
2014-11-28 10:05:00,53.38,53.44,53.32,53.41,5800.0,41.101,41.1472,41.0548,41.1241,5800.0
2014-11-28 10:10:00,53.39,53.55,53.39,53.5,9200.0,41.1087,41.2319,41.1087,41.1934,9200.0
2014-11-28 10:15:00,53.52,53.59,53.49,53.51,5200.0,41.2088,41.2627,41.1857,41.2011,5200.0
2014-11-28 10:20:00,53.53,53.53,53.42,53.43,13700.0,41.2165,41.2165,41.1318,41.1395,13700.0
2014-11-28 10:25:00,53.45,53.45,53.35,53.36,3400.0,41.1549,41.1549,41.0779,41.0856,3400.0
2014-11-28 10:30:00,53.36,53.42,53.36,53.38,9800.0,41.0856,41.1318,41.0856,41.101,9800.0
2014-11-28 10:35:00,53.37,53.43,53.35,53.43,13100.0,41.0933,41.1395,41.0779,41.1395,13100.0
2014-11-28 10:40:00,53.43,53.51,53.43,53.45,5800.0,41.1395,41.2011,41.1395,41.1549,5800.0
2014-11-28 10:45:00,53.48,53.57,53.47,53.57,3100.0,41.178,41.2473,41.1703,41.2473,3100.0
2014-11-28 10:50:00,53.59,53.68,53.56,53.66,5800.0,41.2627,41.332,41.2396,41.3166,5800.0
2014-11-28 10:55:00,53.65,53.69,53.64,53.68,7000.0,41.3089,41.3397,41.3012,41.332,7000.0
2014-11-28 11:00:00,53.68,53.71,53.61,53.61,7900.0,41.332,41.3551,41.2781,41.2781,7900.0
2014-11-28 11:05:00,53.64,53.68,53.62,53.65,3700.0,41.3012,41.332,41.2858,41.3089,3700.0
2014-11-28 11:10:00,53.65,53.65,53.57,53.63,27800.0,41.3089,41.3089,41.2473,41.2935,27800.0
2014-11-28 11:15:00,53.62,53.7,53.58,53.62,14900.0,41.2858,41.3474,41.255,41.2858,14900.0
2014-11-28 11:20:00,53.6,53.7,53.6,53.67,3800.0,41.2704,41.3474,41.2704,41.3243,3800.0
2014-11-28 11:25:00,53.67,53.72,53.66,53.71,11500.0,41.3243,41.3628,41.3166,41.3551,11500.0
2014-11-28 11:30:00,53.7,53.71,53.68,53.69,4300.0,41.3474,41.3551,41.332,41.3397,4300.0
2014-11-28 11:35:00,53.7,53.72,53.65,53.68,10800.0,41.3474,41.3628,41.3089,41.332,10800.0
2014-11-28 11:40:00,53.67,53.71,53.66,53.66,4700.0,41.3243,41.3551,41.3166,41.3166,4700.0
2014-11-28 11:45:00,53.67,53.68,53.64,53.65,4100.0,41.3243,41.332,41.3012,41.3089,4100.0
2014-11-28 11:50:00,53.65,53.66,53.56,53.58,4000.0,41.3089,41.3166,41.2396,41.255,4000.0
2014-11-28 11:55:00,53.59,53.61,53.58,53.6,4700.0,41.2627,41.2781,41.255,41.2704,4700.0
2014-11-28 12:00:00,53.59,53.62,53.57,53.62,3300.0,41.2627,41.2858,41.2473,41.2858,3300.0
2014-11-28 12:05:00,53.6,53.63,53.55,53.56,3900.0,41.2704,41.2935,41.2319,41.2396,3900.0
2014-11-28 12:10:00,53.55,53.64,53.53,53.64,7900.0,41.2319,41.3012,41.2165,41.3012,7900.0
2014-11-28 12:15:00,53.64,53.65,53.58,53.6,9700.0,41.3012,41.3089,41.255,41.2704,9700.0
2014-11-28 12:20:00,53.6,53.74,53.59,53.72,30100.0,41.2704,41.3782,41.2627,41.3628,30100.0
2014-11-28 12:25:00,53.72,53.74,53.67,53.71,9900.0,41.3628,41.3782,41.3243,41.3551,9900.0
2014-11-28 12:30:00,53.7,53.7,53.6,53.62,8500.0,41.3474,41.3474,41.2704,41.2858,8500.0
2014-11-28 12:35:00,53.62,53.62,53.53,53.55,12800.0,41.2858,41.2858,41.2165,41.2319,12800.0
2014-11-28 12:40:00,53.56,53.62,53.52,53.61,18200.0,41.2396,41.2858,41.2088,41.2781,18200.0
2014-11-28 12:45:00,53.61,53.63,53.52,53.56,29100.0,41.2781,41.2935,41.2088,41.2396,29100.0
2014-11-28 12:50:00,53.53,53.57,53.48,53.56,32500.0,41.2165,41.2473,41.178,41.2396,32500.0
2014-11-28 12:55:00,53.57,53.65,53.53,53.62,62900.0,41.2473,41.3089,41.2165,41.2858,62900.0
2014-12-01 09:30:00,53.68,53.68,53.21,53.26,35600.0,41.332,41.332,40.9701,41.0086,35600.0
2014-12-01 09:35:00,53.26,53.4,53.16,53.35,12700.0,41.0086,41.1164,40.9316,41.0779,12700.0
2014-12-01 09:40:00,53.31,53.55,53.27,53.49,16500.0,41.0471,41.2319,41.0163,41.1857,16500.0
2014-12-01 09:45:00,53.49,53.49,53.23,53.27,14200.0,41.1857,41.1857,40.9855,41.0163,14200.0
2014-12-01 09:50:00,53.27,53.27,53.09,53.16,38700.0,41.0163,41.0163,40.8777,40.9316,38700.0
2014-12-01 09:55:00,53.14,53.22,53.06,53.1,8600.0,40.9162,40.9778,40.8546,40.8854,8600.0
2014-12-01 10:00:00,53.1,53.27,53.09,53.12,9100.0,40.8854,41.0163,40.8777,40.9008,9100.0
2014-12-01 10:05:00,53.11,53.24,53.01,53.23,16200.0,40.8931,40.9932,40.8161,40.9855,16200.0
2014-12-01 10:10:00,53.23,53.24,53.13,53.15,16200.0,40.9855,40.9932,40.9085,40.9239,16200.0
2014-12-01 10:15:00,53.15,53.23,53.12,53.17,11500.0,40.9239,40.9855,40.9008,40.9393,11500.0
2014-12-01 10:20:00,53.15,53.3,53.15,53.29,10100.0,40.9239,41.0394,40.9239,41.0317,10100.0
2014-12-01 10:25:00,53.28,53.32,53.21,53.29,26800.0,41.024,41.0548,40.9701,41.0317,26800.0
2014-12-01 10:30:00,53.31,53.31,53.16,53.18,10100.0,41.0471,41.0471,40.9316,40.947,10100.0
2014-12-01 10:35:00,53.18,53.2,53.04,53.04,10500.0,40.947,40.9624,40.8392,40.8392,10500.0
2014-12-01 10:40:00,53.04,53.08,53.0,53.03,11800.0,40.8392,40.87,40.8084,40.8315,11800.0
2014-12-01 10:45:00,53.05,53.06,53.0,53.02,7000.0,40.8469,40.8546,40.8084,40.8238,7000.0
2014-12-01 10:50:00,53.01,53.06,52.96,53.04,21200.0,40.8161,40.8546,40.7776,40.8392,21200.0
2014-12-01 10:55:00,53.03,53.06,52.98,53.0,11100.0,40.8315,40.8546,40.793,40.8084,11100.0
2014-12-01 11:00:00,52.99,53.04,52.98,52.99,11400.0,40.8007,40.8392,40.793,40.8007,11400.0
2014-12-01 11:05:00,53.0,53.01,52.9,52.9,15400.0,40.8084,40.8161,40.7314,40.7314,15400.0
2014-12-01 11:10:00,52.93,53.02,52.92,52.94,9100.0,40.7545,40.8238,40.7468,40.7622,9100.0
2014-12-01 11:15:00,52.96,53.07,52.96,53.05,13800.0,40.7776,40.8623,40.7776,40.8469,13800.0
2014-12-01 11:20:00,53.03,53.1,53.03,53.04,11500.0,40.8315,40.8854,40.8315,40.8392,11500.0
2014-12-01 11:25:00,53.04,53.06,52.98,53.0,7500.0,40.8392,40.8546,40.793,40.8084,7500.0
2014-12-01 11:30:00,53.02,53.1,52.98,53.07,9400.0,40.8238,40.8854,40.793,40.8623,9400.0
2014-12-01 11:35:00,53.06,53.11,53.06,53.07,10700.0,40.8546,40.8931,40.8546,40.8623,10700.0
2014-12-01 11:40:00,53.07,53.16,53.05,53.16,8000.0,40.8623,40.9316,40.8469,40.9316,8000.0
2014-12-01 11:45:00,53.16,53.16,53.08,53.15,7100.0,40.9316,40.9316,40.87,40.9239,7100.0
2014-12-01 11:50:00,53.15,53.15,53.1,53.1,4500.0,40.9239,40.9239,40.8854,40.8854,4500.0
2014-12-01 11:55:00,53.1,53.19,53.06,53.09,11200.0,40.8854,40.9547,40.8546,40.8777,11200.0
2014-12-01 12:00:00,53.1,53.17,53.07,53.12,8400.0,40.8854,40.9393,40.8623,40.9008,8400.0
2014-12-01 12:05:00,53.11,53.16,53.09,53.13,10100.0,40.8931,40.9316,40.8777,40.9085,10100.0
2014-12-01 12:10:00,53.14,53.17,53.11,53.17,5300.0,40.9162,40.9393,40.8931,40.9393,5300.0
2014-12-01 12:15:00,53.18,53.21,53.16,53.17,5000.0,40.947,40.9701,40.9316,40.9393,5000.0
2014-12-01 12:20:00,53.17,53.18,53.16,53.17,8700.0,40.9393,40.947,40.9316,40.9393,8700.0
2014-12-01 12:25:00,53.17,53.17,53.06,53.06,8300.0,40.9393,40.9393,40.8546,40.8546,8300.0
2014-12-01 12:30:00,53.06,53.1,53.06,53.06,9000.0,40.8546,40.8854,40.8546,40.8546,9000.0
2014-12-01 12:35:00,53.05,53.11,53.04,53.06,10200.0,40.8469,40.8931,40.8392,40.8546,10200.0
2014-12-01 12:40:00,53.06,53.09,53.05,53.06,6400.0,40.8546,40.8777,40.8469,40.8546,6400.0
2014-12-01 12:45:00,53.05,53.08,53.01,53.08,9000.0,40.8469,40.87,40.8161,40.87,9000.0
2014-12-01 12:50:00,53.09,53.23,53.09,53.23,8700.0,40.8777,40.9855,40.8777,40.9855,8700.0
2014-12-01 12:55:00,53.24,53.33,53.19,53.33,14500.0,40.9932,41.0625,40.9547,41.0625,14500.0
2014-12-01 13:00:00,53.32,53.34,53.28,53.28,6000.0,41.0548,41.0702,41.024,41.024,6000.0
2014-12-01 13:05:00,53.3,53.4,53.3,53.39,8900.0,41.0394,41.1164,41.0394,41.1087,8900.0
2014-12-01 13:10:00,53.39,53.39,53.34,53.34,8400.0,41.1087,41.1087,41.0702,41.0702,8400.0
2014-12-01 13:15:00,53.34,53.44,53.34,53.43,5000.0,41.0702,41.1472,41.0702,41.1395,5000.0
2014-12-01 13:20:00,53.43,53.44,53.38,53.4,6200.0,41.1395,41.1472,41.101,41.1164,6200.0
2014-12-01 13:25:00,53.39,53.4,53.36,53.36,4100.0,41.1087,41.1164,41.0856,41.0856,4100.0
2014-12-01 13:30:00,53.38,53.47,53.36,53.46,11400.0,41.101,41.1703,41.0856,41.1626,11400.0
2014-12-01 13:35:00,53.45,53.45,53.31,53.36,11100.0,41.1549,41.1549,41.0471,41.0856,11100.0
2014-12-01 13:40:00,53.37,53.39,53.3,53.33,10800.0,41.0933,41.1087,41.0394,41.0625,10800.0
2014-12-01 13:45:00,53.32,53.39,53.31,53.39,6300.0,41.0548,41.1087,41.0471,41.1087,6300.0
2014-12-01 13:50:00,53.39,53.39,53.33,53.37,8400.0,41.1087,41.1087,41.0625,41.0933,8400.0
2014-12-01 13:55:00,53.37,53.39,53.34,53.34,6700.0,41.0933,41.1087,41.0702,41.0702,6700.0
2014-12-01 14:00:00,53.34,53.38,53.34,53.37,9600.0,41.0702,41.101,41.0702,41.0933,9600.0
2014-12-01 14:05:00,53.37,53.37,53.14,53.19,19000.0,41.0933,41.0933,40.9162,40.9547,19000.0
2014-12-01 14:10:00,53.18,53.19,53.11,53.12,10300.0,40.947,40.9547,40.8931,40.9008,10300.0
2014-12-01 14:15:00,53.13,53.22,53.12,53.19,12700.0,40.9085,40.9778,40.9008,40.9547,12700.0
2014-12-01 14:20:00,53.18,53.21,53.15,53.16,7700.0,40.947,40.9701,40.9239,40.9316,7700.0
2014-12-01 14:25:00,53.16,53.24,53.14,53.24,9700.0,40.9316,40.9932,40.9162,40.9932,9700.0
2014-12-01 14:30:00,53.23,53.27,53.2,53.22,11700.0,40.9855,41.0163,40.9624,40.9778,11700.0
2014-12-01 14:35:00,53.22,53.27,53.2,53.27,17700.0,40.9778,41.0163,40.9624,41.0163,17700.0
2014-12-01 14:40:00,53.27,53.3,53.23,53.25,9500.0,41.0163,41.0394,40.9855,41.0009,9500.0
2014-12-01 14:45:00,53.26,53.26,53.21,53.24,7800.0,41.0086,41.0086,40.9701,40.9932,7800.0
2014-12-01 14:50:00,53.24,53.25,53.19,53.2,7700.0,40.9932,41.0009,40.9547,40.9624,7700.0
2014-12-01 14:55:00,53.19,53.22,53.16,53.16,7200.0,40.9547,40.9778,40.9316,40.9316,7200.0
2014-12-01 15:00:00,53.16,53.26,53.15,53.22,13900.0,40.9316,41.0086,40.9239,40.9778,13900.0
2014-12-01 15:05:00,53.22,53.29,53.21,53.28,13700.0,40.9778,41.0317,40.9701,41.024,13700.0
2014-12-01 15:10:00,53.27,53.32,53.27,53.32,11400.0,41.0163,41.0548,41.0163,41.0548,11400.0
2014-12-01 15:15:00,53.32,53.4,53.32,53.36,14600.0,41.0548,41.1164,41.0548,41.0856,14600.0
2014-12-01 15:20:00,53.35,53.36,53.3,53.34,13700.0,41.0779,41.0856,41.0394,41.0702,13700.0
2014-12-01 15:25:00,53.33,53.34,53.27,53.3,16300.0,41.0625,41.0702,41.0163,41.0394,16300.0
2014-12-01 15:30:00,53.29,53.32,53.24,53.3,33700.0,41.0317,41.0548,40.9932,41.0394,33700.0
2014-12-01 15:35:00,53.31,53.33,53.26,53.3,33200.0,41.0471,41.0625,41.0086,41.0394,33200.0
2014-12-01 15:40:00,53.31,53.32,53.26,53.27,21000.0,41.0471,41.0548,41.0086,41.0163,21000.0
2014-12-01 15:45:00,53.26,53.3,53.24,53.24,33400.0,41.0086,41.0394,40.9932,40.9932,33400.0
2014-12-01 15:50:00,53.24,53.29,53.23,53.26,49100.0,40.9932,41.0317,40.9855,41.0086,49100.0
2014-12-01 15:55:00,53.27,53.34,53.27,53.29,88700.0,41.0163,41.0702,41.0163,41.0317,88700.0
2014-12-02 09:30:00,53.41,53.56,53.21,53.53,48800.0,41.1241,41.2396,40.9701,41.2165,48800.0
2014-12-02 09:35:00,53.53,53.53,53.28,53.42,15900.0,41.2165,41.2165,41.024,41.1318,15900.0
2014-12-02 09:40:00,53.48,53.48,53.34,53.39,14500.0,41.178,41.178,41.0702,41.1087,14500.0
2014-12-02 09:45:00,53.39,53.39,53.17,53.23,15000.0,41.1087,41.1087,40.9393,40.9855,15000.0
2014-12-02 09:50:00,53.24,53.33,53.12,53.26,15900.0,40.9932,41.0625,40.9008,41.0086,15900.0
2014-12-02 09:55:00,53.23,53.34,53.23,53.32,20900.0,40.9855,41.0702,40.9855,41.0548,20900.0
2014-12-02 10:00:00,53.29,53.58,53.29,53.58,11300.0,41.0317,41.255,41.0317,41.255,11300.0
2014-12-02 10:05:00,53.6,53.68,53.5,53.65,16300.0,41.2704,41.332,41.1934,41.3089,16300.0
2014-12-02 10:10:00,53.64,53.67,53.59,53.61,8800.0,41.3012,41.3243,41.2627,41.2781,8800.0
2014-12-02 10:15:00,53.65,53.65,53.48,53.52,7500.0,41.3089,41.3089,41.178,41.2088,7500.0
2014-12-02 10:20:00,53.5,53.5,53.42,53.42,5100.0,41.1934,41.1934,41.1318,41.1318,5100.0
2014-12-02 10:25:00,53.4,53.47,53.4,53.46,7000.0,41.1164,41.1703,41.1164,41.1626,7000.0
2014-12-02 10:30:00,53.46,53.52,53.38,53.43,9700.0,41.1626,41.2088,41.101,41.1395,9700.0
2014-12-02 10:35:00,53.42,53.54,53.42,53.45,11100.0,41.1318,41.2242,41.1318,41.1549,11100.0
2014-12-02 10:40:00,53.46,53.46,53.39,53.41,5600.0,41.1626,41.1626,41.1087,41.1241,5600.0
2014-12-02 10:45:00,53.41,53.47,53.4,53.41,8500.0,41.1241,41.1703,41.1164,41.1241,8500.0
2014-12-02 10:50:00,53.41,53.52,53.41,53.52,7800.0,41.1241,41.2088,41.1241,41.2088,7800.0
2014-12-02 10:55:00,53.53,53.69,53.53,53.66,19700.0,41.2165,41.3397,41.2165,41.3166,19700.0
2014-12-02 11:00:00,53.66,53.79,53.64,53.69,18100.0,41.3166,41.4167,41.3012,41.3397,18100.0
2014-12-02 11:05:00,53.73,53.77,53.69,53.74,8400.0,41.3705,41.4013,41.3397,41.3782,8400.0
2014-12-02 11:10:00,53.72,53.73,53.55,53.57,9900.0,41.3628,41.3705,41.2319,41.2473,9900.0
2014-12-02 11:15:00,53.57,53.65,53.56,53.63,26500.0,41.2473,41.3089,41.2396,41.2935,26500.0
2014-12-02 11:20:00,53.63,53.63,53.41,53.41,6200.0,41.2935,41.2935,41.1241,41.1241,6200.0
2014-12-02 11:25:00,53.41,53.51,53.41,53.49,12500.0,41.1241,41.2011,41.1241,41.1857,12500.0
2014-12-02 11:30:00,53.49,53.52,53.37,53.42,15700.0,41.1857,41.2088,41.0933,41.1318,15700.0
2014-12-02 11:35:00,53.42,53.45,53.32,53.35,12600.0,41.1318,41.1549,41.0548,41.0779,12600.0
2014-12-02 11:40:00,53.32,53.47,53.32,53.46,6200.0,41.0548,41.1703,41.0548,41.1626,6200.0
2014-12-02 11:45:00,53.46,53.52,53.44,53.44,9600.0,41.1626,41.2088,41.1472,41.1472,9600.0
2014-12-02 11:50:00,53.42,53.52,53.42,53.47,6700.0,41.1318,41.2088,41.1318,41.1703,6700.0
2014-12-02 11:55:00,53.47,53.51,53.41,53.49,6700.0,41.1703,41.2011,41.1241,41.1857,6700.0
2014-12-02 12:00:00,53.47,53.47,53.41,53.43,5800.0,41.1703,41.1703,41.1241,41.1395,5800.0
2014-12-02 12:05:00,53.42,53.44,53.37,53.39,11700.0,41.1318,41.1472,41.0933,41.1087,11700.0
2014-12-02 12:10:00,53.39,53.41,53.35,53.37,9800.0,41.1087,41.1241,41.0779,41.0933,9800.0
2014-12-02 12:15:00,53.36,53.49,53.33,53.47,9100.0,41.0856,41.1857,41.0625,41.1703,9100.0
2014-12-02 12:20:00,53.46,53.46,53.36,53.36,11900.0,41.1626,41.1626,41.0856,41.0856,11900.0
2014-12-02 12:25:00,53.38,53.42,53.34,53.36,5200.0,41.101,41.1318,41.0702,41.0856,5200.0
2014-12-02 12:30:00,53.33,53.36,53.28,53.31,7000.0,41.0625,41.0856,41.024,41.0471,7000.0
2014-12-02 12:35:00,53.29,53.31,53.23,53.28,7000.0,41.0317,41.0471,40.9855,41.024,7000.0
2014-12-02 12:40:00,53.28,53.28,53.23,53.23,4600.0,41.024,41.024,40.9855,40.9855,4600.0
2014-12-02 12:45:00,53.23,53.26,53.2,53.26,6500.0,40.9855,41.0086,40.9624,41.0086,6500.0
2014-12-02 12:50:00,53.28,53.33,53.24,53.33,3800.0,41.024,41.0625,40.9932,41.0625,3800.0
2014-12-02 12:55:00,53.29,53.33,53.26,53.33,5500.0,41.0317,41.0625,41.0086,41.0625,5500.0
2014-12-02 13:00:00,53.31,53.33,53.26,53.26,5900.0,41.0471,41.0625,41.0086,41.0086,5900.0
2014-12-02 13:05:00,53.27,53.35,53.26,53.26,10400.0,41.0163,41.0779,41.0086,41.0086,10400.0
2014-12-02 13:10:00,53.26,53.3,53.25,53.26,3900.0,41.0086,41.0394,41.0009,41.0086,3900.0
2014-12-02 13:15:00,53.28,53.29,53.21,53.25,19900.0,41.024,41.0317,40.9701,41.0009,19900.0
2014-12-02 13:20:00,53.24,53.3,53.21,53.29,15300.0,40.9932,41.0394,40.9701,41.0317,15300.0
2014-12-02 13:25:00,53.29,53.32,53.26,53.29,11600.0,41.0317,41.0548,41.0086,41.0317,11600.0
2014-12-02 13:30:00,53.29,53.3,53.19,53.19,9700.0,41.0317,41.0394,40.9547,40.9547,9700.0
2014-12-02 13:35:00,53.19,53.24,53.19,53.21,9600.0,40.9547,40.9932,40.9547,40.9701,9600.0
2014-12-02 13:40:00,53.21,53.25,53.2,53.25,6000.0,40.9701,41.0009,40.9624,41.0009,6000.0
2014-12-02 13:45:00,53.27,53.27,53.17,53.18,8600.0,41.0163,41.0163,40.9393,40.947,8600.0
2014-12-02 13:50:00,53.18,53.2,53.13,53.14,8100.0,40.947,40.9624,40.9085,40.9162,8100.0
2014-12-02 13:55:00,53.14,53.14,53.0,53.03,14900.0,40.9162,40.9162,40.8084,40.8315,14900.0
2014-12-02 14:00:00,53.02,53.06,53.01,53.06,19900.0,40.8238,40.8546,40.8161,40.8546,19900.0
2014-12-02 14:05:00,53.07,53.12,53.07,53.11,7700.0,40.8623,40.9008,40.8623,40.8931,7700.0
2014-12-02 14:10:00,53.12,53.15,53.07,53.07,11300.0,40.9008,40.9239,40.8623,40.8623,11300.0
2014-12-02 14:15:00,53.08,53.09,53.06,53.09,6000.0,40.87,40.8777,40.8546,40.8777,6000.0
2014-12-02 14:20:00,53.11,53.18,53.11,53.16,9000.0,40.8931,40.947,40.8931,40.9316,9000.0
2014-12-02 14:25:00,53.16,53.19,53.15,53.17,9300.0,40.9316,40.9547,40.9239,40.9393,9300.0
2014-12-02 14:30:00,53.18,53.23,53.17,53.23,7300.0,40.947,40.9855,40.9393,40.9855,7300.0
2014-12-02 14:35:00,53.24,53.25,53.18,53.19,10900.0,40.9932,41.0009,40.947,40.9547,10900.0
2014-12-02 14:40:00,53.19,53.2,53.11,53.14,11600.0,40.9547,40.9624,40.8931,40.9162,11600.0
2014-12-02 14:45:00,53.14,53.23,53.14,53.19,8300.0,40.9162,40.9855,40.9162,40.9547,8300.0
2014-12-02 14:50:00,53.2,53.22,53.13,53.13,12000.0,40.9624,40.9778,40.9085,40.9085,12000.0
2014-12-02 14:55:00,53.13,53.17,53.1,53.12,16700.0,40.9085,40.9393,40.8854,40.9008,16700.0
2014-12-02 15:00:00,53.12,53.19,53.12,53.16,6100.0,40.9008,40.9547,40.9008,40.9316,6100.0
2014-12-02 15:05:00,53.16,53.19,53.14,53.19,9300.0,40.9316,40.9547,40.9162,40.9547,9300.0
2014-12-02 15:10:00,53.18,53.2,53.13,53.14,10100.0,40.947,40.9624,40.9085,40.9162,10100.0
2014-12-02 15:15:00,53.15,53.17,53.14,53.15,9200.0,40.9239,40.9393,40.9162,40.9239,9200.0
2014-12-02 15:20:00,53.16,53.16,53.11,53.15,19400.0,40.9316,40.9316,40.8931,40.9239,19400.0
2014-12-02 15:25:00,53.16,53.19,53.14,53.19,16500.0,40.9316,40.9547,40.9162,40.9547,16500.0
2014-12-02 15:30:00,53.19,53.23,53.18,53.22,17500.0,40.9547,40.9855,40.947,40.9778,17500.0
2014-12-02 15:35:00,53.22,53.23,53.17,53.19,18500.0,40.9778,40.9855,40.9393,40.9547,18500.0
2014-12-02 15:40:00,53.19,53.19,53.14,53.15,29200.0,40.9547,40.9547,40.9162,40.9239,29200.0
2014-12-02 15:45:00,53.14,53.15,53.08,53.1,58000.0,40.9162,40.9239,40.87,40.8854,58000.0
2014-12-02 15:50:00,53.1,53.1,53.06,53.06,43500.0,40.8854,40.8854,40.8546,40.8546,43500.0
2014-12-02 15:55:00,53.06,53.14,53.04,53.12,97800.0,40.8546,40.9162,40.8392,40.9008,97800.0
2014-12-03 09:30:00,53.39,53.61,53.37,53.52,28100.0,41.1087,41.2781,41.0933,41.2088,28100.0
2014-12-03 09:35:00,53.52,53.62,53.47,53.59,10800.0,41.2088,41.2858,41.1703,41.2627,10800.0
2014-12-03 09:40:00,53.59,53.89,53.54,53.88,11900.0,41.2627,41.4937,41.2242,41.486,11900.0
2014-12-03 09:45:00,53.89,53.94,53.87,53.87,14600.0,41.4937,41.5322,41.4783,41.4783,14600.0
2014-12-03 09:50:00,53.88,54.02,53.87,53.97,12500.0,41.486,41.5938,41.4783,41.5553,12500.0
2014-12-03 09:55:00,54.0,54.16,53.98,54.16,9000.0,41.5784,41.7016,41.563,41.7016,9000.0
2014-12-03 10:00:00,54.14,54.19,54.09,54.18,15500.0,41.6862,41.7247,41.6477,41.717,15500.0
2014-12-03 10:05:00,54.19,54.2,54.1,54.12,11300.0,41.7247,41.7324,41.6554,41.6708,11300.0
2014-12-03 10:10:00,54.08,54.16,54.07,54.14,9600.0,41.64,41.7016,41.6323,41.6862,9600.0
2014-12-03 10:15:00,54.16,54.25,54.15,54.17,9800.0,41.7016,41.7709,41.6939,41.7093,9800.0
2014-12-03 10:20:00,54.14,54.23,54.08,54.22,8600.0,41.6862,41.7555,41.64,41.7478,8600.0
2014-12-03 10:25:00,54.22,54.39,54.22,54.39,14800.0,41.7478,41.8787,41.7478,41.8787,14800.0
2014-12-03 10:30:00,54.4,54.47,54.37,54.39,27600.0,41.8864,41.9403,41.8633,41.8787,27600.0
2014-12-03 10:35:00,54.39,54.42,54.28,54.32,11900.0,41.8787,41.9018,41.794,41.8248,11900.0
2014-12-03 10:40:00,54.34,54.39,54.31,54.37,12600.0,41.8402,41.8787,41.8171,41.8633,12600.0
2014-12-03 10:45:00,54.34,54.37,54.3,54.35,10400.0,41.8402,41.8633,41.8094,41.8479,10400.0
2014-12-03 10:50:00,54.35,54.38,54.32,54.36,14000.0,41.8479,41.871,41.8248,41.8556,14000.0
2014-12-03 10:55:00,54.36,54.5,54.35,54.5,8800.0,41.8556,41.9634,41.8479,41.9634,8800.0
2014-12-03 11:00:00,54.49,54.67,54.46,54.6,35600.0,41.9557,42.0943,41.9326,42.0404,35600.0
2014-12-03 11:05:00,54.62,54.65,54.59,54.61,10000.0,42.0558,42.0789,42.0327,42.0481,10000.0
2014-12-03 11:10:00,54.61,54.62,54.53,54.61,11600.0,42.0481,42.0558,41.9865,42.0481,11600.0
2014-12-03 11:15:00,54.6,54.61,54.48,54.49,9900.0,42.0404,42.0481,41.948,41.9557,9900.0
2014-12-03 11:20:00,54.49,54.51,54.4,54.42,13000.0,41.9557,41.9711,41.8864,41.9018,13000.0
2014-12-03 11:25:00,54.41,54.44,54.4,54.42,5100.0,41.8941,41.9172,41.8864,41.9018,5100.0
2014-12-03 11:30:00,54.43,54.49,54.4,54.45,22200.0,41.9095,41.9557,41.8864,41.9249,22200.0
2014-12-03 11:35:00,54.44,54.51,54.4,54.5,26100.0,41.9172,41.9711,41.8864,41.9634,26100.0
2014-12-03 11:40:00,54.52,54.61,54.48,54.49,13300.0,41.9788,42.0481,41.948,41.9557,13300.0
2014-12-03 11:45:00,54.48,54.52,54.47,54.52,7300.0,41.948,41.9788,41.9403,41.9788,7300.0
2014-12-03 11:50:00,54.5,54.64,54.5,54.62,17300.0,41.9634,42.0712,41.9634,42.0558,17300.0
2014-12-03 11:55:00,54.61,54.75,54.59,54.65,29400.0,42.0481,42.1558,42.0327,42.0789,29400.0
2014-12-03 12:00:00,54.66,54.73,54.66,54.7,19400.0,42.0866,42.1404,42.0866,42.1173,19400.0
2014-12-03 12:05:00,54.69,54.77,54.69,54.73,10400.0,42.1096,42.1712,42.1096,42.1404,10400.0
2014-12-03 12:10:00,54.73,54.74,54.71,54.71,6300.0,42.1404,42.1481,42.125,42.125,6300.0
2014-12-03 12:15:00,54.72,54.81,54.72,54.73,14100.0,42.1327,42.202,42.1327,42.1404,14100.0
2014-12-03 12:20:00,54.74,54.74,54.63,54.63,5200.0,42.1481,42.1481,42.0635,42.0635,5200.0
2014-12-03 12:25:00,54.61,54.7,54.59,54.65,6400.0,42.0481,42.1173,42.0327,42.0789,6400.0
2014-12-03 12:30:00,54.64,54.65,54.6,54.61,4700.0,42.0712,42.0789,42.0404,42.0481,4700.0
2014-12-03 12:35:00,54.61,54.63,54.57,54.58,5100.0,42.0481,42.0635,42.0173,42.025,5100.0
2014-12-03 12:40:00,54.59,54.68,54.57,54.65,4800.0,42.0327,42.102,42.0173,42.0789,4800.0
2014-12-03 12:45:00,54.66,54.76,54.66,54.71,6900.0,42.0866,42.1635,42.0866,42.125,6900.0
2014-12-03 12:50:00,54.7,54.7,54.63,54.64,3400.0,42.1173,42.1173,42.0635,42.0712,3400.0
2014-12-03 12:55:00,54.64,54.72,54.64,54.7,4500.0,42.0712,42.1327,42.0712,42.1173,4500.0
2014-12-03 13:00:00,54.71,54.72,54.68,54.7,4300.0,42.125,42.1327,42.102,42.1173,4300.0
2014-12-03 13:05:00,54.68,54.7,54.62,54.68,6200.0,42.102,42.1173,42.0558,42.102,6200.0
2014-12-03 13:10:00,54.68,54.69,54.65,54.66,5600.0,42.102,42.1096,42.0789,42.0866,5600.0
2014-12-03 13:15:00,54.65,54.72,54.64,54.72,8400.0,42.0789,42.1327,42.0712,42.1327,8400.0
2014-12-03 13:20:00,54.72,54.74,54.67,54.67,6800.0,42.1327,42.1481,42.0943,42.0943,6800.0
2014-12-03 13:25:00,54.68,54.72,54.67,54.68,8800.0,42.102,42.1327,42.0943,42.102,8800.0
2014-12-03 13:30:00,54.68,54.69,54.64,54.66,10700.0,42.102,42.1096,42.0712,42.0866,10700.0
2014-12-03 13:35:00,54.66,54.71,54.66,54.7,7700.0,42.0866,42.125,42.0866,42.1173,7700.0
2014-12-03 13:40:00,54.7,54.72,54.68,54.71,9000.0,42.1173,42.1327,42.102,42.125,9000.0
2014-12-03 13:45:00,54.71,54.73,54.69,54.7,8200.0,42.125,42.1404,42.1096,42.1173,8200.0
2014-12-03 13:50:00,54.71,54.72,54.66,54.67,12400.0,42.125,42.1327,42.0866,42.0943,12400.0
2014-12-03 13:55:00,54.68,54.7,54.63,54.7,11900.0,42.102,42.1173,42.0635,42.1173,11900.0
2014-12-03 14:00:00,54.7,54.75,54.69,54.71,6300.0,42.1173,42.1558,42.1096,42.125,6300.0
2014-12-03 14:05:00,54.72,54.82,54.7,54.81,6000.0,42.1327,42.2097,42.1173,42.202,6000.0
2014-12-03 14:10:00,54.8,54.81,54.78,54.8,3300.0,42.1943,42.202,42.1789,42.1943,3300.0
2014-12-03 14:15:00,54.81,54.81,54.74,54.77,7800.0,42.202,42.202,42.1481,42.1712,7800.0
2014-12-03 14:20:00,54.76,54.83,54.76,54.81,22000.0,42.1635,42.2174,42.1635,42.202,22000.0
2014-12-03 14:25:00,54.82,54.82,54.76,54.8,10900.0,42.2097,42.2097,42.1635,42.1943,10900.0
2014-12-03 14:30:00,54.8,54.82,54.78,54.81,7800.0,42.1943,42.2097,42.1789,42.202,7800.0
2014-12-03 14:35:00,54.81,54.82,54.75,54.79,12600.0,42.202,42.2097,42.1558,42.1866,12600.0
2014-12-03 14:40:00,54.78,54.83,54.75,54.83,7100.0,42.1789,42.2174,42.1558,42.2174,7100.0
2014-12-03 14:45:00,54.83,54.83,54.78,54.78,8600.0,42.2174,42.2174,42.1789,42.1789,8600.0
2014-12-03 14:50:00,54.79,54.83,54.78,54.83,7700.0,42.1866,42.2174,42.1789,42.2174,7700.0
2014-12-03 14:55:00,54.82,54.84,54.8,54.84,8400.0,42.2097,42.2251,42.1943,42.2251,8400.0
2014-12-03 15:00:00,54.84,54.85,54.81,54.85,13100.0,42.2251,42.2328,42.202,42.2328,13100.0
2014-12-03 15:05:00,54.85,55.0,54.84,54.93,89200.0,42.2328,42.3483,42.2251,42.2944,89200.0
2014-12-03 15:10:00,54.93,54.98,54.91,54.95,9100.0,42.2944,42.3329,42.279,42.3098,9100.0
2014-12-03 15:15:00,54.95,54.96,54.91,54.93,18800.0,42.3098,42.3175,42.279,42.2944,18800.0
2014-12-03 15:20:00,54.94,54.96,54.9,54.93,30000.0,42.3021,42.3175,42.2713,42.2944,30000.0
2014-12-03 15:25:00,54.92,54.96,54.91,54.96,20200.0,42.2867,42.3175,42.279,42.3175,20200.0
2014-12-03 15:30:00,54.96,55.0,54.94,54.99,26900.0,42.3175,42.3483,42.3021,42.3406,26900.0
2014-12-03 15:35:00,54.99,55.01,54.95,54.96,32500.0,42.3406,42.356,42.3098,42.3175,32500.0
2014-12-03 15:40:00,54.97,54.99,54.95,54.98,43700.0,42.3252,42.3406,42.3098,42.3329,43700.0
2014-12-03 15:45:00,54.97,55.02,54.95,54.97,85400.0,42.3252,42.3637,42.3098,42.3252,85400.0
2014-12-03 15:50:00,54.98,54.99,54.95,54.98,70500.0,42.3329,42.3406,42.3098,42.3329,70500.0
2014-12-03 15:55:00,54.98,55.0,54.94,54.96,138200.0,42.3329,42.3483,42.3021,42.3175,138200.0
2014-12-04 09:30:00,55.0,55.08,54.86,55.07,68600.0,42.3483,42.4099,42.2405,42.4022,68600.0
2014-12-04 09:35:00,55.03,55.03,54.82,54.88,19600.0,42.3714,42.3714,42.2097,42.2559,19600.0
2014-12-04 09:40:00,54.93,55.2,54.89,55.14,20700.0,42.2944,42.5023,42.2636,42.4561,20700.0
2014-12-04 09:45:00,55.14,55.15,54.93,54.95,11200.0,42.4561,42.4638,42.2944,42.3098,11200.0
2014-12-04 09:50:00,54.93,55.06,54.9,55.05,29800.0,42.2944,42.3945,42.2713,42.3868,29800.0
2014-12-04 09:55:00,55.03,55.05,54.94,55.02,12300.0,42.3714,42.3868,42.3021,42.3637,12300.0
2014-12-04 10:00:00,55.01,55.15,54.95,55.13,16700.0,42.356,42.4638,42.3098,42.4484,16700.0
2014-12-04 10:05:00,55.12,55.18,55.03,55.08,16000.0,42.4407,42.4869,42.3714,42.4099,16000.0
2014-12-04 10:10:00,55.07,55.09,54.97,55.02,9800.0,42.4022,42.4176,42.3252,42.3637,9800.0
2014-12-04 10:15:00,55.03,55.08,55.0,55.05,11000.0,42.3714,42.4099,42.3483,42.3868,11000.0
2014-12-04 10:20:00,55.05,55.05,54.92,54.94,7600.0,42.3868,42.3868,42.2867,42.3021,7600.0
2014-12-04 10:25:00,54.94,55.1,54.89,54.9,27000.0,42.3021,42.4253,42.2636,42.2713,27000.0
2014-12-04 10:30:00,54.87,54.9,54.86,54.89,17600.0,42.2482,42.2713,42.2405,42.2636,17600.0
2014-12-04 10:35:00,54.89,54.89,54.78,54.87,13700.0,42.2636,42.2636,42.1789,42.2482,13700.0
2014-12-04 10:40:00,54.87,54.88,54.75,54.77,14200.0,42.2482,42.2559,42.1558,42.1712,14200.0
2014-12-04 10:45:00,54.73,54.75,54.67,54.73,8600.0,42.1404,42.1558,42.0943,42.1404,8600.0
2014-12-04 10:50:00,54.76,54.78,54.71,54.72,10400.0,42.1635,42.1789,42.125,42.1327,10400.0
2014-12-04 10:55:00,54.72,54.78,54.71,54.75,10000.0,42.1327,42.1789,42.125,42.1558,10000.0
2014-12-04 11:00:00,54.73,54.75,54.69,54.74,4300.0,42.1404,42.1558,42.1096,42.1481,4300.0
2014-12-04 11:05:00,54.76,54.85,54.72,54.85,12900.0,42.1635,42.2328,42.1327,42.2328,12900.0
2014-12-04 11:10:00,54.85,54.96,54.85,54.92,14800.0,42.2328,42.3175,42.2328,42.2867,14800.0
2014-12-04 11:15:00,54.91,54.96,54.91,54.96,4200.0,42.279,42.3175,42.279,42.3175,4200.0
2014-12-04 11:20:00,54.94,54.94,54.85,54.9,17000.0,42.3021,42.3021,42.2328,42.2713,17000.0
2014-12-04 11:25:00,54.9,54.99,54.89,54.99,12000.0,42.2713,42.3406,42.2636,42.3406,12000.0
2014-12-04 11:30:00,55.0,55.03,54.96,55.03,15500.0,42.3483,42.3714,42.3175,42.3714,15500.0
2014-12-04 11:35:00,55.04,55.1,55.02,55.02,7200.0,42.3791,42.4253,42.3637,42.3637,7200.0
2014-12-04 11:40:00,55.02,55.05,55.02,55.04,4800.0,42.3637,42.3868,42.3637,42.3791,4800.0
2014-12-04 11:45:00,55.09,55.13,55.07,55.11,7500.0,42.4176,42.4484,42.4022,42.433,7500.0
2014-12-04 11:50:00,55.11,55.16,55.09,55.14,8400.0,42.433,42.4715,42.4176,42.4561,8400.0
2014-12-04 11:55:00,55.14,55.17,55.14,55.16,5500.0,42.4561,42.4792,42.4561,42.4715,5500.0
2014-12-04 12:00:00,55.15,55.17,55.1,55.11,3500.0,42.4638,42.4792,42.4253,42.433,3500.0
2014-12-04 12:05:00,55.1,55.1,55.05,55.08,7600.0,42.4253,42.4253,42.3868,42.4099,7600.0
2014-12-04 12:10:00,55.09,55.12,55.07,55.12,3700.0,42.4176,42.4407,42.4022,42.4407,3700.0
2014-12-04 12:15:00,55.1,55.12,55.06,55.06,2500.0,42.4253,42.4407,42.3945,42.3945,2500.0
2014-12-04 12:20:00,55.07,55.1,55.03,55.05,4900.0,42.4022,42.4253,42.3714,42.3868,4900.0
2014-12-04 12:25:00,55.05,55.05,54.98,54.99,8400.0,42.3868,42.3868,42.3329,42.3406,8400.0
2014-12-04 12:30:00,54.99,55.29,54.99,55.15,21000.0,42.3406,42.5716,42.3406,42.4638,21000.0
2014-12-04 12:35:00,55.16,55.18,55.09,55.12,10700.0,42.4715,42.4869,42.4176,42.4407,10700.0
2014-12-04 12:40:00,55.12,55.16,55.11,55.14,4800.0,42.4407,42.4715,42.433,42.4561,4800.0
2014-12-04 12:45:00,55.14,55.17,55.08,55.1,9200.0,42.4561,42.4792,42.4099,42.4253,9200.0
2014-12-04 12:50:00,55.11,55.16,55.08,55.14,4400.0,42.433,42.4715,42.4099,42.4561,4400.0
2014-12-04 12:55:00,55.14,55.14,55.1,55.12,6200.0,42.4561,42.4561,42.4253,42.4407,6200.0
2014-12-04 13:00:00,55.11,55.24,55.11,55.16,12900.0,42.433,42.5331,42.433,42.4715,12900.0
2014-12-04 13:05:00,55.15,55.16,55.11,55.14,3900.0,42.4638,42.4715,42.433,42.4561,3900.0
2014-12-04 13:10:00,55.15,55.17,55.14,55.16,3600.0,42.4638,42.4792,42.4561,42.4715,3600.0
2014-12-04 13:15:00,55.18,55.18,55.11,55.15,7600.0,42.4869,42.4869,42.433,42.4638,7600.0
2014-12-04 13:20:00,55.14,55.18,55.1,55.15,7800.0,42.4561,42.4869,42.4253,42.4638,7800.0
2014-12-04 13:25:00,55.14,55.16,55.13,55.16,4600.0,42.4561,42.4715,42.4484,42.4715,4600.0
2014-12-04 13:30:00,55.14,55.14,55.11,55.13,6200.0,42.4561,42.4561,42.433,42.4484,6200.0
2014-12-04 13:35:00,55.13,55.16,55.1,55.16,19300.0,42.4484,42.4715,42.4253,42.4715,19300.0
2014-12-04 13:40:00,55.17,55.2,55.16,55.18,3700.0,42.4792,42.5023,42.4715,42.4869,3700.0
2014-12-04 13:45:00,55.18,55.19,55.15,55.19,4400.0,42.4869,42.4946,42.4638,42.4946,4400.0
2014-12-04 13:50:00,55.19,55.2,55.16,55.17,1600.0,42.4946,42.5023,42.4715,42.4792,1600.0
2014-12-04 13:55:00,55.16,55.17,55.14,55.15,6700.0,42.4715,42.4792,42.4561,42.4638,6700.0
2014-12-04 14:00:00,55.14,55.16,55.1,55.15,12500.0,42.4561,42.4715,42.4253,42.4638,12500.0
2014-12-04 14:05:00,55.15,55.16,55.1,55.14,10200.0,42.4638,42.4715,42.4253,42.4561,10200.0
2014-12-04 14:10:00,55.14,55.17,55.14,55.14,8900.0,42.4561,42.4792,42.4561,42.4561,8900.0
2014-12-04 14:15:00,55.14,55.16,55.13,55.15,4600.0,42.4561,42.4715,42.4484,42.4638,4600.0
2014-12-04 14:20:00,55.15,55.16,55.12,55.13,10100.0,42.4638,42.4715,42.4407,42.4484,10100.0
2014-12-04 14:25:00,55.13,55.16,55.11,55.13,37300.0,42.4484,42.4715,42.433,42.4484,37300.0
2014-12-04 14:30:00,55.14,55.16,55.11,55.16,31300.0,42.4561,42.4715,42.433,42.4715,31300.0
2014-12-04 14:35:00,55.15,55.15,55.12,55.13,16300.0,42.4638,42.4638,42.4407,42.4484,16300.0
2014-12-04 14:40:00,55.14,55.15,55.12,55.15,19200.0,42.4561,42.4638,42.4407,42.4638,19200.0
2014-12-04 14:45:00,55.15,55.15,55.1,55.1,32300.0,42.4638,42.4638,42.4253,42.4253,32300.0
2014-12-04 14:50:00,55.1,55.16,55.09,55.14,21400.0,42.4253,42.4715,42.4176,42.4561,21400.0
2014-12-04 14:55:00,55.14,55.15,55.09,55.1,42300.0,42.4561,42.4638,42.4176,42.4253,42300.0
2014-12-04 15:00:00,55.1,55.12,55.08,55.09,10600.0,42.4253,42.4407,42.4099,42.4176,10600.0
2014-12-04 15:05:00,55.08,55.09,55.01,55.04,12800.0,42.4099,42.4176,42.356,42.3791,12800.0
2014-12-04 15:10:00,55.05,55.05,55.03,55.03,10100.0,42.3868,42.3868,42.3714,42.3714,10100.0
2014-12-04 15:15:00,55.03,55.03,54.96,54.97,17400.0,42.3714,42.3714,42.3175,42.3252,17400.0
2014-12-04 15:20:00,54.96,54.98,54.86,54.87,21200.0,42.3175,42.3329,42.2405,42.2482,21200.0
2014-12-04 15:25:00,54.87,54.89,54.85,54.89,18200.0,42.2482,42.2636,42.2328,42.2636,18200.0
2014-12-04 15:30:00,54.88,54.99,54.87,54.99,26500.0,42.2559,42.3406,42.2482,42.3406,26500.0
2014-12-04 15:35:00,54.99,55.01,54.94,55.0,32800.0,42.3406,42.356,42.3021,42.3483,32800.0
2014-12-04 15:40:00,55.0,55.01,54.97,55.01,24400.0,42.3483,42.356,42.3252,42.356,24400.0
2014-12-04 15:45:00,55.0,55.04,55.0,55.02,31700.0,42.3483,42.3791,42.3483,42.3637,31700.0
2014-12-04 15:50:00,55.03,55.07,55.02,55.07,42000.0,42.3714,42.4022,42.3637,42.4022,42000.0
2014-12-04 15:55:00,55.07,55.13,55.06,55.13,94000.0,42.4022,42.4484,42.3945,42.4484,94000.0
2014-12-05 09:30:00,55.02,55.16,54.75,55.07,23500.0,42.3637,42.4715,42.1558,42.4022,23500.0
2014-12-05 09:35:00,55.08,55.1,54.96,54.97,6300.0,42.4099,42.4253,42.3175,42.3252,6300.0
2014-12-05 09:40:00,54.98,54.98,54.68,54.74,9300.0,42.3329,42.3329,42.102,42.1481,9300.0
2014-12-05 09:45:00,54.74,54.87,54.65,54.69,64300.0,42.1481,42.2482,42.0789,42.1096,64300.0
2014-12-05 09:50:00,54.69,54.7,54.5,54.5,49700.0,42.1096,42.1173,41.9634,41.9634,49700.0
2014-12-05 09:55:00,54.52,54.59,54.48,54.53,39800.0,41.9788,42.0327,41.948,41.9865,39800.0
2014-12-05 10:00:00,54.49,54.53,54.29,54.51,42100.0,41.9557,41.9865,41.8017,41.9711,42100.0
2014-12-05 10:05:00,54.54,54.6,54.41,54.46,39800.0,41.9942,42.0404,41.8941,41.9326,39800.0
2014-12-05 10:10:00,54.45,54.52,54.43,54.47,19400.0,41.9249,41.9788,41.9095,41.9403,19400.0
2014-12-05 10:15:00,54.5,54.54,54.47,54.51,15100.0,41.9634,41.9942,41.9403,41.9711,15100.0
2014-12-05 10:20:00,54.51,54.58,54.51,54.58,15200.0,41.9711,42.025,41.9711,42.025,15200.0
2014-12-05 10:25:00,54.58,54.62,54.55,54.62,18000.0,42.025,42.0558,42.0019,42.0558,18000.0
2014-12-05 10:30:00,54.62,54.62,54.56,54.59,14100.0,42.0558,42.0558,42.0096,42.0327,14100.0
2014-12-05 10:35:00,54.6,54.71,54.58,54.68,23800.0,42.0404,42.125,42.025,42.102,23800.0
2014-12-05 10:40:00,54.69,54.71,54.65,54.69,12100.0,42.1096,42.125,42.0789,42.1096,12100.0
2014-12-05 10:45:00,54.68,54.7,54.66,54.68,14000.0,42.102,42.1173,42.0866,42.102,14000.0
2014-12-05 10:50:00,54.68,54.72,54.66,54.69,15200.0,42.102,42.1327,42.0866,42.1096,15200.0
2014-12-05 10:55:00,54.68,54.73,54.66,54.71,9000.0,42.102,42.1404,42.0866,42.125,9000.0
2014-12-05 11:00:00,54.71,54.73,54.69,54.71,10600.0,42.125,42.1404,42.1096,42.125,10600.0
2014-12-05 11:05:00,54.7,54.71,54.67,54.69,7600.0,42.1173,42.125,42.0943,42.1096,7600.0
2014-12-05 11:10:00,54.68,54.7,54.66,54.67,6700.0,42.102,42.1173,42.0866,42.0943,6700.0
2014-12-05 11:15:00,54.69,54.69,54.56,54.58,83200.0,42.1096,42.1096,42.0096,42.025,83200.0
2014-12-05 11:20:00,54.59,54.66,54.58,54.64,33100.0,42.0327,42.0866,42.025,42.0712,33100.0
2014-12-05 11:25:00,54.63,54.66,54.61,54.65,11600.0,42.0635,42.0866,42.0481,42.0789,11600.0
2014-12-05 11:30:00,54.65,54.68,54.58,54.58,18800.0,42.0789,42.102,42.025,42.025,18800.0
2014-12-05 11:35:00,54.59,54.61,54.56,54.58,9700.0,42.0327,42.0481,42.0096,42.025,9700.0
2014-12-05 11:40:00,54.57,54.57,54.5,54.54,15000.0,42.0173,42.0173,41.9634,41.9942,15000.0
2014-12-05 11:45:00,54.54,54.56,54.51,54.51,9900.0,41.9942,42.0096,41.9711,41.9711,9900.0
2014-12-05 11:50:00,54.54,54.64,54.53,54.64,25600.0,41.9942,42.0712,41.9865,42.0712,25600.0
2014-12-05 11:55:00,54.64,54.65,54.58,54.58,19700.0,42.0712,42.0789,42.025,42.025,19700.0
2014-12-05 12:00:00,54.58,54.65,54.56,54.65,11100.0,42.025,42.0789,42.0096,42.0789,11100.0
2014-12-05 12:05:00,54.65,54.81,54.64,54.81,12300.0,42.0789,42.202,42.0712,42.202,12300.0
2014-12-05 12:10:00,54.81,54.91,54.81,54.91,13100.0,42.202,42.279,42.202,42.279,13100.0
2014-12-05 12:15:00,54.91,54.97,54.85,54.92,13100.0,42.279,42.3252,42.2328,42.2867,13100.0
2014-12-05 12:20:00,54.92,54.92,54.89,54.91,2600.0,42.2867,42.2867,42.2636,42.279,2600.0
2014-12-05 12:25:00,54.9,54.93,54.9,54.93,7100.0,42.2713,42.2944,42.2713,42.2944,7100.0
2014-12-05 12:30:00,54.93,54.95,54.91,54.93,6500.0,42.2944,42.3098,42.279,42.2944,6500.0
2014-12-05 12:35:00,54.92,54.95,54.9,54.95,6300.0,42.2867,42.3098,42.2713,42.3098,6300.0
2014-12-05 12:40:00,54.95,55.08,54.95,55.08,8900.0,42.3098,42.4099,42.3098,42.4099,8900.0
2014-12-05 12:45:00,55.08,55.08,54.98,55.01,8700.0,42.4099,42.4099,42.3329,42.356,8700.0
2014-12-05 12:50:00,55.02,55.03,54.98,54.99,4600.0,42.3637,42.3714,42.3329,42.3406,4600.0
2014-12-05 12:55:00,55.0,55.01,54.97,54.98,10300.0,42.3483,42.356,42.3252,42.3329,10300.0
2014-12-05 13:00:00,55.0,55.07,55.0,55.05,9800.0,42.3483,42.4022,42.3483,42.3868,9800.0
2014-12-05 13:05:00,55.04,55.04,54.97,54.99,51400.0,42.3791,42.3791,42.3252,42.3406,51400.0
2014-12-05 13:10:00,55.0,55.05,55.0,55.0,8200.0,42.3483,42.3868,42.3483,42.3483,8200.0
2014-12-05 13:15:00,55.01,55.01,54.97,55.0,15900.0,42.356,42.356,42.3252,42.3483,15900.0
2014-12-05 13:20:00,55.0,55.03,54.99,55.0,13300.0,42.3483,42.3714,42.3406,42.3483,13300.0
2014-12-05 13:25:00,55.0,55.01,54.97,54.98,31000.0,42.3483,42.356,42.3252,42.3329,31000.0
2014-12-05 13:30:00,54.98,55.01,54.97,54.99,44900.0,42.3329,42.356,42.3252,42.3406,44900.0
2014-12-05 13:35:00,54.99,54.99,54.9,54.91,30500.0,42.3406,42.3406,42.2713,42.279,30500.0
2014-12-05 13:40:00,54.91,54.91,54.85,54.86,8100.0,42.279,42.279,42.2328,42.2405,8100.0
2014-12-05 13:45:00,54.87,54.91,54.85,54.91,8000.0,42.2482,42.279,42.2328,42.279,8000.0
2014-12-05 13:50:00,54.9,54.91,54.85,54.85,5400.0,42.2713,42.279,42.2328,42.2328,5400.0
2014-12-05 13:55:00,54.85,54.86,54.84,54.85,3400.0,42.2328,42.2405,42.2251,42.2328,3400.0
2014-12-05 14:00:00,54.85,54.85,54.81,54.84,23600.0,42.2328,42.2328,42.202,42.2251,23600.0
2014-12-05 14:05:00,54.84,54.93,54.83,54.87,19500.0,42.2251,42.2944,42.2174,42.2482,19500.0
2014-12-05 14:10:00,54.88,54.9,54.86,54.86,8100.0,42.2559,42.2713,42.2405,42.2405,8100.0
2014-12-05 14:15:00,54.86,54.87,54.84,54.86,10500.0,42.2405,42.2482,42.2251,42.2405,10500.0
2014-12-05 14:20:00,54.85,54.85,54.81,54.82,8800.0,42.2328,42.2328,42.202,42.2097,8800.0
2014-12-05 14:25:00,54.84,54.85,54.77,54.77,15400.0,42.2251,42.2328,42.1712,42.1712,15400.0
2014-12-05 14:30:00,54.78,54.78,54.74,54.74,7100.0,42.1789,42.1789,42.1481,42.1481,7100.0
2014-12-05 14:35:00,54.74,54.74,54.73,54.73,9600.0,42.1481,42.1481,42.1404,42.1404,9600.0
2014-12-05 14:40:00,54.73,54.73,54.69,54.7,10400.0,42.1404,42.1404,42.1096,42.1173,10400.0
2014-12-05 14:45:00,54.7,54.7,54.66,54.66,12300.0,42.1173,42.1173,42.0866,42.0866,12300.0
2014-12-05 14:50:00,54.66,54.67,54.62,54.62,10500.0,42.0866,42.0943,42.0558,42.0558,10500.0
2014-12-05 14:55:00,54.61,54.61,54.55,54.55,11300.0,42.0481,42.0481,42.0019,42.0019,11300.0
2014-12-05 15:00:00,54.54,54.54,54.5,54.53,18100.0,41.9942,41.9942,41.9634,41.9865,18100.0
2014-12-05 15:05:00,54.53,54.53,54.51,54.51,14000.0,41.9865,41.9865,41.9711,41.9711,14000.0
2014-12-05 15:10:00,54.51,54.59,54.5,54.56,17600.0,41.9711,42.0327,41.9634,42.0096,17600.0
2014-12-05 15:15:00,54.56,54.57,54.54,54.54,10100.0,42.0096,42.0173,41.9942,41.9942,10100.0
2014-12-05 15:20:00,54.54,54.55,54.53,54.53,12400.0,41.9942,42.0019,41.9865,41.9865,12400.0
2014-12-05 15:25:00,54.54,54.57,54.53,54.56,18600.0,41.9942,42.0173,41.9865,42.0096,18600.0
2014-12-05 15:30:00,54.55,54.56,54.5,54.5,18500.0,42.0019,42.0096,41.9634,41.9634,18500.0
2014-12-05 15:35:00,54.5,54.52,54.5,54.5,21400.0,41.9634,41.9788,41.9634,41.9634,21400.0
2014-12-05 15:40:00,54.51,54.51,54.49,54.49,27400.0,41.9711,41.9711,41.9557,41.9557,27400.0
2014-12-05 15:45:00,54.49,54.54,54.38,54.39,47300.0,41.9557,41.9942,41.871,41.8787,47300.0
2014-12-05 15:50:00,54.4,54.44,54.35,54.36,62700.0,41.8864,41.9172,41.8479,41.8556,62700.0
2014-12-05 15:55:00,54.36,54.45,54.35,54.44,110700.0,41.8556,41.9249,41.8479,41.9172,110700.0
2014-12-08 09:30:00,54.24,54.31,54.01,54.24,25100.0,41.7632,41.8171,41.5861,41.7632,25100.0
2014-12-08 09:35:00,54.25,54.34,54.16,54.25,18500.0,41.7709,41.8402,41.7016,41.7709,18500.0
2014-12-08 09:40:00,54.25,54.45,54.25,54.39,19400.0,41.7709,41.9249,41.7709,41.8787,19400.0
2014-12-08 09:45:00,54.4,54.43,54.28,54.43,12700.0,41.8864,41.9095,41.794,41.9095,12700.0
2014-12-08 09:50:00,54.41,54.55,54.34,54.5,61500.0,41.8941,42.0019,41.8402,41.9634,61500.0
2014-12-08 09:55:00,54.5,54.62,54.49,54.62,11700.0,41.9634,42.0558,41.9557,42.0558,11700.0
2014-12-08 10:00:00,54.6,54.6,54.48,54.52,7000.0,42.0404,42.0404,41.948,41.9788,7000.0
2014-12-08 10:05:00,54.55,54.65,54.55,54.6,10700.0,42.0019,42.0789,42.0019,42.0404,10700.0
2014-12-08 10:10:00,54.59,54.59,54.46,54.54,15300.0,42.0327,42.0327,41.9326,41.9942,15300.0
2014-12-08 10:15:00,54.52,54.62,54.52,54.61,8200.0,41.9788,42.0558,41.9788,42.0481,8200.0
2014-12-08 10:20:00,54.63,54.65,54.62,54.63,8100.0,42.0635,42.0789,42.0558,42.0635,8100.0
2014-12-08 10:25:00,54.64,54.67,54.63,54.65,16900.0,42.0712,42.0943,42.0635,42.0789,16900.0
2014-12-08 10:30:00,54.65,54.65,54.57,54.58,7100.0,42.0789,42.0789,42.0173,42.025,7100.0
2014-12-08 10:35:00,54.58,54.58,54.54,54.56,8700.0,42.025,42.025,41.9942,42.0096,8700.0
2014-12-08 10:40:00,54.57,54.57,54.48,54.48,10200.0,42.0173,42.0173,41.948,41.948,10200.0
2014-12-08 10:45:00,54.47,54.48,54.41,54.47,24000.0,41.9403,41.948,41.8941,41.9403,24000.0
2014-12-08 10:50:00,54.47,54.51,54.47,54.51,3700.0,41.9403,41.9711,41.9403,41.9711,3700.0
2014-12-08 10:55:00,54.5,54.54,54.49,54.53,6600.0,41.9634,41.9942,41.9557,41.9865,6600.0
2014-12-08 11:00:00,54.53,54.54,54.51,54.53,6700.0,41.9865,41.9942,41.9711,41.9865,6700.0
2014-12-08 11:05:00,54.52,54.52,54.45,54.49,6500.0,41.9788,41.9788,41.9249,41.9557,6500.0
2014-12-08 11:10:00,54.47,54.5,54.46,54.48,3500.0,41.9403,41.9634,41.9326,41.948,3500.0
2014-12-08 11:15:00,54.48,54.48,54.44,54.46,7600.0,41.948,41.948,41.9172,41.9326,7600.0
2014-12-08 11:20:00,54.46,54.48,54.4,54.43,16500.0,41.9326,41.948,41.8864,41.9095,16500.0
2014-12-08 11:25:00,54.42,54.43,54.3,54.3,6700.0,41.9018,41.9095,41.8094,41.8094,6700.0
2014-12-08 11:30:00,54.3,54.33,54.22,54.24,25400.0,41.8094,41.8325,41.7478,41.7632,25400.0
2014-12-08 11:35:00,54.22,54.3,54.21,54.27,7900.0,41.7478,41.8094,41.7401,41.7863,7900.0
2014-12-08 11:40:00,54.26,54.27,54.19,54.2,4800.0,41.7786,41.7863,41.7247,41.7324,4800.0
2014-12-08 11:45:00,54.19,54.21,54.17,54.18,5700.0,41.7247,41.7401,41.7093,41.717,5700.0
2014-12-08 11:50:00,54.17,54.22,54.15,54.19,9600.0,41.7093,41.7478,41.6939,41.7247,9600.0
2014-12-08 11:55:00,54.18,54.24,54.16,54.24,8000.0,41.717,41.7632,41.7016,41.7632,8000.0
2014-12-08 12:00:00,54.23,54.23,54.18,54.21,11500.0,41.7555,41.7555,41.717,41.7401,11500.0
2014-12-08 12:05:00,54.2,54.25,54.15,54.23,17200.0,41.7324,41.7709,41.6939,41.7555,17200.0
2014-12-08 12:10:00,54.23,54.24,54.13,54.13,21900.0,41.7555,41.7632,41.6785,41.6785,21900.0
2014-12-08 12:15:00,54.12,54.14,54.06,54.07,7000.0,41.6708,41.6862,41.6246,41.6323,7000.0
2014-12-08 12:20:00,54.08,54.14,54.01,54.12,10800.0,41.64,41.6862,41.5861,41.6708,10800.0
2014-12-08 12:25:00,54.1,54.1,54.03,54.09,7200.0,41.6554,41.6554,41.6015,41.6477,7200.0
2014-12-08 12:30:00,54.08,54.13,54.04,54.1,6200.0,41.64,41.6785,41.6092,41.6554,6200.0
2014-12-08 12:35:00,54.11,54.16,54.07,54.16,10300.0,41.6631,41.7016,41.6323,41.7016,10300.0
2014-12-08 12:40:00,54.16,54.24,54.15,54.22,14200.0,41.7016,41.7632,41.6939,41.7478,14200.0
2014-12-08 12:45:00,54.19,54.27,54.19,54.22,4400.0,41.7247,41.7863,41.7247,41.7478,4400.0
2014-12-08 12:50:00,54.23,54.26,54.2,54.23,3300.0,41.7555,41.7786,41.7324,41.7555,3300.0
2014-12-08 12:55:00,54.22,54.26,54.17,54.19,7100.0,41.7478,41.7786,41.7093,41.7247,7100.0
2014-12-08 13:00:00,54.18,54.22,54.16,54.22,8100.0,41.717,41.7478,41.7016,41.7478,8100.0
2014-12-08 13:05:00,54.21,54.26,54.19,54.23,8400.0,41.7401,41.7786,41.7247,41.7555,8400.0
2014-12-08 13:10:00,54.23,54.26,54.2,54.2,9100.0,41.7555,41.7786,41.7324,41.7324,9100.0
2014-12-08 13:15:00,54.21,54.23,54.18,54.22,4100.0,41.7401,41.7555,41.717,41.7478,4100.0
2014-12-08 13:20:00,54.23,54.23,54.17,54.18,5900.0,41.7555,41.7555,41.7093,41.717,5900.0
2014-12-08 13:25:00,54.18,54.19,54.15,54.17,8300.0,41.717,41.7247,41.6939,41.7093,8300.0
2014-12-08 13:30:00,54.16,54.17,54.07,54.08,7700.0,41.7016,41.7093,41.6323,41.64,7700.0
2014-12-08 13:35:00,54.06,54.06,54.02,54.05,15800.0,41.6246,41.6246,41.5938,41.6169,15800.0
2014-12-08 13:40:00,54.04,54.07,54.02,54.04,10100.0,41.6092,41.6323,41.5938,41.6092,10100.0
2014-12-08 13:45:00,54.03,54.17,54.03,54.16,7800.0,41.6015,41.7093,41.6015,41.7016,7800.0
2014-12-08 13:50:00,54.16,54.22,54.15,54.19,8000.0,41.7016,41.7478,41.6939,41.7247,8000.0
2014-12-08 13:55:00,54.18,54.22,54.13,54.15,10200.0,41.717,41.7478,41.6785,41.6939,10200.0
2014-12-08 14:00:00,54.11,54.16,54.08,54.16,10500.0,41.6631,41.7016,41.64,41.7016,10500.0
2014-12-08 14:05:00,54.16,54.2,54.15,54.19,7200.0,41.7016,41.7324,41.6939,41.7247,7200.0
2014-12-08 14:10:00,54.18,54.18,54.1,54.11,10700.0,41.717,41.717,41.6554,41.6631,10700.0
2014-12-08 14:15:00,54.11,54.13,54.08,54.1,11500.0,41.6631,41.6785,41.64,41.6554,11500.0
2014-12-08 14:20:00,54.1,54.1,54.06,54.08,8600.0,41.6554,41.6554,41.6246,41.64,8600.0
2014-12-08 14:25:00,54.08,54.14,54.08,54.12,10100.0,41.64,41.6862,41.64,41.6708,10100.0
2014-12-08 14:30:00,54.12,54.15,54.1,54.14,10100.0,41.6708,41.6939,41.6554,41.6862,10100.0
2014-12-08 14:35:00,54.14,54.15,54.1,54.12,10600.0,41.6862,41.6939,41.6554,41.6708,10600.0
2014-12-08 14:40:00,54.12,54.23,54.11,54.14,16700.0,41.6708,41.7555,41.6631,41.6862,16700.0
2014-12-08 14:45:00,54.13,54.18,54.12,54.16,9800.0,41.6785,41.717,41.6708,41.7016,9800.0
2014-12-08 14:50:00,54.15,54.2,54.14,54.2,10600.0,41.6939,41.7324,41.6862,41.7324,10600.0
2014-12-08 14:55:00,54.19,54.2,54.12,54.12,7100.0,41.7247,41.7324,41.6708,41.6708,7100.0
2014-12-08 15:00:00,54.12,54.19,54.09,54.16,26000.0,41.6708,41.7247,41.6477,41.7016,26000.0
2014-12-08 15:05:00,54.15,54.15,54.04,54.04,14000.0,41.6939,41.6939,41.6092,41.6092,14000.0
2014-12-08 15:10:00,54.05,54.08,54.03,54.03,10500.0,41.6169,41.64,41.6015,41.6015,10500.0
2014-12-08 15:15:00,54.03,54.05,53.99,53.99,16700.0,41.6015,41.6169,41.5707,41.5707,16700.0
2014-12-08 15:20:00,53.99,54.13,53.98,54.04,17700.0,41.5707,41.6785,41.563,41.6092,17700.0
2014-12-08 15:25:00,54.05,54.08,54.03,54.03,12400.0,41.6169,41.64,41.6015,41.6015,12400.0
2014-12-08 15:30:00,54.04,54.04,53.99,53.99,12300.0,41.6092,41.6092,41.5707,41.5707,12300.0
2014-12-08 15:35:00,53.99,54.0,53.91,53.95,21400.0,41.5707,41.5784,41.5091,41.5399,21400.0
2014-12-08 15:40:00,53.94,53.97,53.88,53.93,22500.0,41.5322,41.5553,41.486,41.5245,22500.0
2014-12-08 15:45:00,53.93,53.97,53.9,53.91,35600.0,41.5245,41.5553,41.5014,41.5091,35600.0
2014-12-08 15:50:00,53.92,54.0,53.91,53.98,36800.0,41.5168,41.5784,41.5091,41.563,36800.0
2014-12-08 15:55:00,53.99,54.07,53.99,54.03,57300.0,41.5707,41.6323,41.5707,41.6015,57300.0
2014-12-09 09:30:00,53.52,53.73,53.45,53.73,47400.0,41.2088,41.3705,41.1549,41.3705,47400.0
2014-12-09 09:35:00,53.65,53.89,53.53,53.89,17500.0,41.3089,41.4937,41.2165,41.4937,17500.0
2014-12-09 09:40:00,53.86,54.07,53.86,54.05,8800.0,41.4706,41.6323,41.4706,41.6169,8800.0
2014-12-09 09:45:00,54.14,54.29,54.09,54.28,5900.0,41.6862,41.8017,41.6477,41.794,5900.0
2014-12-09 09:50:00,54.26,54.32,54.21,54.27,7400.0,41.7786,41.8248,41.7401,41.7863,7400.0
2014-12-09 09:55:00,54.25,54.5,54.24,54.5,12000.0,41.7709,41.9634,41.7632,41.9634,12000.0
2014-12-09 10:00:00,54.46,54.5,54.42,54.43,10000.0,41.9326,41.9634,41.9018,41.9095,10000.0
2014-12-09 10:05:00,54.42,54.54,54.42,54.54,9200.0,41.9018,41.9942,41.9018,41.9942,9200.0
2014-12-09 10:10:00,54.53,54.65,54.5,54.62,22300.0,41.9865,42.0789,41.9634,42.0558,22300.0
2014-12-09 10:15:00,54.62,54.75,54.38,54.38,23900.0,42.0558,42.1558,41.871,41.871,23900.0
2014-12-09 10:20:00,54.37,54.45,54.24,54.25,17000.0,41.8633,41.9249,41.7632,41.7709,17000.0
2014-12-09 10:25:00,54.26,54.26,54.03,54.09,18300.0,41.7786,41.7786,41.6015,41.6477,18300.0
2014-12-09 10:30:00,54.1,54.1,53.94,54.05,17900.0,41.6554,41.6554,41.5322,41.6169,17900.0
2014-12-09 10:35:00,54.04,54.1,54.04,54.08,10300.0,41.6092,41.6554,41.6092,41.64,10300.0
2014-12-09 10:40:00,54.08,54.12,54.04,54.08,10700.0,41.64,41.6708,41.6092,41.64,10700.0
2014-12-09 10:45:00,54.07,54.14,54.0,54.08,12600.0,41.6323,41.6862,41.5784,41.64,12600.0
2014-12-09 10:50:00,54.1,54.12,54.03,54.03,4900.0,41.6554,41.6708,41.6015,41.6015,4900.0
2014-12-09 10:55:00,54.03,54.13,54.0,54.02,8000.0,41.6015,41.6785,41.5784,41.5938,8000.0
2014-12-09 11:00:00,54.03,54.04,53.96,54.0,5300.0,41.6015,41.6092,41.5476,41.5784,5300.0
2014-12-09 11:05:00,54.01,54.13,54.01,54.05,7700.0,41.5861,41.6785,41.5861,41.6169,7700.0
2014-12-09 11:10:00,54.06,54.1,54.04,54.05,3600.0,41.6246,41.6554,41.6092,41.6169,3600.0
2014-12-09 11:15:00,54.06,54.1,54.01,54.01,11900.0,41.6246,41.6554,41.5861,41.5861,11900.0
2014-12-09 11:20:00,53.99,54.04,53.96,53.96,6900.0,41.5707,41.6092,41.5476,41.5476,6900.0
2014-12-09 11:25:00,53.98,54.04,53.96,53.97,14000.0,41.563,41.6092,41.5476,41.5553,14000.0
2014-12-09 11:30:00,53.97,54.06,53.96,53.96,8600.0,41.5553,41.6246,41.5476,41.5476,8600.0
2014-12-09 11:35:00,53.95,53.95,53.76,53.81,5900.0,41.5399,41.5399,41.3936,41.4321,5900.0
2014-12-09 11:40:00,53.81,53.93,53.81,53.93,10400.0,41.4321,41.5245,41.4321,41.5245,10400.0
2014-12-09 11:45:00,53.9,53.96,53.86,53.95,15300.0,41.5014,41.5476,41.4706,41.5399,15300.0
2014-12-09 11:50:00,53.97,54.03,53.97,54.02,9400.0,41.5553,41.6015,41.5553,41.5938,9400.0
2014-12-09 11:55:00,54.01,54.01,53.95,53.99,6900.0,41.5861,41.5861,41.5399,41.5707,6900.0
2014-12-09 12:00:00,53.97,54.01,53.94,54.0,5600.0,41.5553,41.5861,41.5322,41.5784,5600.0
2014-12-09 12:05:00,53.99,54.04,53.99,54.0,4000.0,41.5707,41.6092,41.5707,41.5784,4000.0
2014-12-09 12:10:00,54.01,54.01,53.96,53.99,10800.0,41.5861,41.5861,41.5476,41.5707,10800.0
2014-12-09 12:15:00,54.0,54.0,53.94,53.97,3900.0,41.5784,41.5784,41.5322,41.5553,3900.0
2014-12-09 12:20:00,53.98,54.0,53.93,53.98,8800.0,41.563,41.5784,41.5245,41.563,8800.0
2014-12-09 12:25:00,53.95,54.0,53.94,53.95,6700.0,41.5399,41.5784,41.5322,41.5399,6700.0
2014-12-09 12:30:00,53.96,54.05,53.95,54.05,6700.0,41.5476,41.6169,41.5399,41.6169,6700.0
2014-12-09 12:35:00,54.05,54.19,54.04,54.17,8400.0,41.6169,41.7247,41.6092,41.7093,8400.0
2014-12-09 12:40:00,54.18,54.21,54.07,54.09,5500.0,41.717,41.7401,41.6323,41.6477,5500.0
2014-12-09 12:45:00,54.09,54.2,54.07,54.2,5500.0,41.6477,41.7324,41.6323,41.7324,5500.0
2014-12-09 12:50:00,54.21,54.21,54.11,54.16,8000.0,41.7401,41.7401,41.6631,41.7016,8000.0
2014-12-09 12:55:00,54.15,54.23,54.15,54.23,2600.0,41.6939,41.7555,41.6939,41.7555,2600.0
2014-12-09 13:00:00,54.23,54.24,54.19,54.23,4200.0,41.7555,41.7632,41.7247,41.7555,4200.0
2014-12-09 13:05:00,54.24,54.31,54.23,54.28,8200.0,41.7632,41.8171,41.7555,41.794,8200.0
2014-12-09 13:10:00,54.29,54.39,54.28,54.33,8800.0,41.8017,41.8787,41.794,41.8325,8800.0
2014-12-09 13:15:00,54.32,54.36,54.29,54.31,8200.0,41.8248,41.8556,41.8017,41.8171,8200.0
2014-12-09 13:20:00,54.32,54.36,54.3,54.3,7000.0,41.8248,41.8556,41.8094,41.8094,7000.0
2014-12-09 13:25:00,54.31,54.35,54.3,54.33,4700.0,41.8171,41.8479,41.8094,41.8325,4700.0
2014-12-09 13:30:00,54.34,54.43,54.33,54.42,10900.0,41.8402,41.9095,41.8325,41.9018,10900.0
2014-12-09 13:35:00,54.44,54.48,54.39,54.48,10700.0,41.9172,41.948,41.8787,41.948,10700.0
2014-12-09 13:40:00,54.47,54.48,54.45,54.47,3200.0,41.9403,41.948,41.9249,41.9403,3200.0
2014-12-09 13:45:00,54.45,54.48,54.45,54.46,13900.0,41.9249,41.948,41.9249,41.9326,13900.0
2014-12-09 13:50:00,54.48,54.5,54.45,54.49,14500.0,41.948,41.9634,41.9249,41.9557,14500.0
2014-12-09 13:55:00,54.49,54.54,54.46,54.5,5900.0,41.9557,41.9942,41.9326,41.9634,5900.0
2014-12-09 14:00:00,54.51,54.53,54.48,54.51,4600.0,41.9711,41.9865,41.948,41.9711,4600.0
2014-12-09 14:05:00,54.52,54.62,54.51,54.62,18100.0,41.9788,42.0558,41.9711,42.0558,18100.0
2014-12-09 14:10:00,54.62,54.72,54.62,54.66,64200.0,42.0558,42.1327,42.0558,42.0866,64200.0
2014-12-09 14:15:00,54.67,54.71,54.66,54.69,7900.0,42.0943,42.125,42.0866,42.1096,7900.0
2014-12-09 14:20:00,54.7,54.74,54.7,54.73,16200.0,42.1173,42.1481,42.1173,42.1404,16200.0
2014-12-09 14:25:00,54.73,54.74,54.7,54.71,7400.0,42.1404,42.1481,42.1173,42.125,7400.0
2014-12-09 14:30:00,54.7,54.7,54.62,54.65,29100.0,42.1173,42.1173,42.0558,42.0789,29100.0
2014-12-09 14:35:00,54.65,54.66,54.63,54.65,21600.0,42.0789,42.0866,42.0635,42.0789,21600.0
2014-12-09 14:40:00,54.65,54.71,54.63,54.67,15100.0,42.0789,42.125,42.0635,42.0943,15100.0
2014-12-09 14:45:00,54.66,54.69,54.64,54.65,6500.0,42.0866,42.1096,42.0712,42.0789,6500.0
2014-12-09 14:50:00,54.65,54.65,54.57,54.58,9000.0,42.0789,42.0789,42.0173,42.025,9000.0
2014-12-09 14:55:00,54.57,54.61,54.56,54.59,6900.0,42.0173,42.0481,42.0096,42.0327,6900.0
2014-12-09 15:00:00,54.59,54.64,54.59,54.61,22400.0,42.0327,42.0712,42.0327,42.0481,22400.0
2014-12-09 15:05:00,54.61,54.65,54.54,54.54,16900.0,42.0481,42.0789,41.9942,41.9942,16900.0
2014-12-09 15:10:00,54.55,54.56,54.49,54.51,19100.0,42.0019,42.0096,41.9557,41.9711,19100.0
2014-12-09 15:15:00,54.51,54.53,54.47,54.48,21700.0,41.9711,41.9865,41.9403,41.948,21700.0
2014-12-09 15:20:00,54.49,54.5,54.47,54.47,10200.0,41.9557,41.9634,41.9403,41.9403,10200.0
2014-12-09 15:25:00,54.46,54.53,54.44,54.5,15200.0,41.9326,41.9865,41.9172,41.9634,15200.0
2014-12-09 15:30:00,54.5,54.51,54.48,54.49,15100.0,41.9634,41.9711,41.948,41.9557,15100.0
2014-12-09 15:35:00,54.49,54.54,54.48,54.51,17800.0,41.9557,41.9942,41.948,41.9711,17800.0
2014-12-09 15:40:00,54.51,54.57,54.5,54.55,22200.0,41.9711,42.0173,41.9634,42.0019,22200.0
2014-12-09 15:45:00,54.55,54.59,54.53,54.57,25000.0,42.0019,42.0327,41.9865,42.0173,25000.0
2014-12-09 15:50:00,54.57,54.59,54.52,54.59,33000.0,42.0173,42.0327,41.9788,42.0327,33000.0
2014-12-09 15:55:00,54.59,54.63,54.58,54.6,48100.0,42.0327,42.0635,42.025,42.0404,48100.0
2014-12-10 09:30:00,54.17,54.25,53.92,53.93,39700.0,41.7093,41.7709,41.5168,41.5245,39700.0
2014-12-10 09:35:00,53.97,54.06,53.9,54.03,5800.0,41.5553,41.6246,41.5014,41.6015,5800.0
2014-12-10 09:40:00,54.0,54.1,53.91,53.96,17200.0,41.5784,41.6554,41.5091,41.5476,17200.0
2014-12-10 09:45:00,53.98,54.05,53.75,53.8,15800.0,41.563,41.6169,41.3859,41.4244,15800.0
2014-12-10 09:50:00,53.76,53.84,53.71,53.75,14200.0,41.3936,41.4552,41.3551,41.3859,14200.0
2014-12-10 09:55:00,53.79,53.83,53.71,53.83,7600.0,41.4167,41.4475,41.3551,41.4475,7600.0
2014-12-10 10:00:00,53.8,53.85,53.65,53.68,6800.0,41.4244,41.4629,41.3089,41.332,6800.0
2014-12-10 10:05:00,53.7,53.77,53.55,53.61,12400.0,41.3474,41.4013,41.2319,41.2781,12400.0
2014-12-10 10:10:00,53.64,53.74,53.57,53.69,8100.0,41.3012,41.3782,41.2473,41.3397,8100.0
2014-12-10 10:15:00,53.68,53.73,53.66,53.68,8400.0,41.332,41.3705,41.3166,41.332,8400.0
2014-12-10 10:20:00,53.7,53.79,53.67,53.76,9100.0,41.3474,41.4167,41.3243,41.3936,9100.0
2014-12-10 10:25:00,53.77,53.86,53.74,53.86,14200.0,41.4013,41.4706,41.3782,41.4706,14200.0
2014-12-10 10:30:00,53.83,53.83,53.69,53.77,13900.0,41.4475,41.4475,41.3397,41.4013,13900.0
2014-12-10 10:35:00,53.71,53.74,53.61,53.64,8300.0,41.3551,41.3782,41.2781,41.3012,8300.0
2014-12-10 10:40:00,53.62,53.71,53.62,53.71,9300.0,41.2858,41.3551,41.2858,41.3551,9300.0
2014-12-10 10:45:00,53.69,53.75,53.66,53.66,7000.0,41.3397,41.3859,41.3166,41.3166,7000.0
2014-12-10 10:50:00,53.66,53.72,53.61,53.71,12600.0,41.3166,41.3628,41.2781,41.3551,12600.0
2014-12-10 10:55:00,53.72,53.8,53.72,53.8,6800.0,41.3628,41.4244,41.3628,41.4244,6800.0
2014-12-10 11:00:00,53.8,53.81,53.76,53.79,3300.0,41.4244,41.4321,41.3936,41.4167,3300.0
2014-12-10 11:05:00,53.8,53.8,53.75,53.78,10200.0,41.4244,41.4244,41.3859,41.409,10200.0
2014-12-10 11:10:00,53.78,53.82,53.76,53.77,9800.0,41.409,41.4398,41.3936,41.4013,9800.0
2014-12-10 11:15:00,53.78,53.78,53.66,53.69,7600.0,41.409,41.409,41.3166,41.3397,7600.0
2014-12-10 11:20:00,53.7,53.75,53.68,53.75,10200.0,41.3474,41.3859,41.332,41.3859,10200.0
2014-12-10 11:25:00,53.76,53.81,53.75,53.79,8100.0,41.3936,41.4321,41.3859,41.4167,8100.0
2014-12-10 11:30:00,53.76,53.78,53.69,53.71,9300.0,41.3936,41.409,41.3397,41.3551,9300.0
2014-12-10 11:35:00,53.72,53.87,53.71,53.85,12800.0,41.3628,41.4783,41.3551,41.4629,12800.0
2014-12-10 11:40:00,53.82,53.84,53.74,53.81,9000.0,41.4398,41.4552,41.3782,41.4321,9000.0
2014-12-10 11:45:00,53.8,53.8,53.73,53.79,10300.0,41.4244,41.4244,41.3705,41.4167,10300.0
2014-12-10 11:50:00,53.8,53.83,53.76,53.79,7100.0,41.4244,41.4475,41.3936,41.4167,7100.0
2014-12-10 11:55:00,53.79,53.83,53.78,53.83,7300.0,41.4167,41.4475,41.409,41.4475,7300.0
2014-12-10 12:00:00,53.83,53.87,53.82,53.82,9200.0,41.4475,41.4783,41.4398,41.4398,9200.0
2014-12-10 12:05:00,53.8,53.81,53.73,53.75,6300.0,41.4244,41.4321,41.3705,41.3859,6300.0
2014-12-10 12:10:00,53.75,53.78,53.71,53.72,8400.0,41.3859,41.409,41.3551,41.3628,8400.0
2014-12-10 12:15:00,53.73,53.79,53.7,53.77,9000.0,41.3705,41.4167,41.3474,41.4013,9000.0
2014-12-10 12:20:00,53.77,53.82,53.74,53.82,5900.0,41.4013,41.4398,41.3782,41.4398,5900.0
2014-12-10 12:25:00,53.81,53.81,53.77,53.77,6800.0,41.4321,41.4321,41.4013,41.4013,6800.0
2014-12-10 12:30:00,53.77,53.84,53.75,53.82,8200.0,41.4013,41.4552,41.3859,41.4398,8200.0
2014-12-10 12:35:00,53.81,53.9,53.8,53.88,5800.0,41.4321,41.5014,41.4244,41.486,5800.0
2014-12-10 12:40:00,53.89,53.91,53.87,53.91,3900.0,41.4937,41.5091,41.4783,41.5091,3900.0
2014-12-10 12:45:00,53.9,53.96,53.87,53.96,11100.0,41.5014,41.5476,41.4783,41.5476,11100.0
2014-12-10 12:50:00,53.98,54.02,53.95,53.95,8200.0,41.563,41.5938,41.5399,41.5399,8200.0
2014-12-10 12:55:00,53.94,53.96,53.92,53.95,5600.0,41.5322,41.5476,41.5168,41.5399,5600.0
2014-12-10 13:00:00,53.95,54.02,53.92,54.02,5700.0,41.5399,41.5938,41.5168,41.5938,5700.0
2014-12-10 13:05:00,54.01,54.04,53.95,54.03,12300.0,41.5861,41.6092,41.5399,41.6015,12300.0
2014-12-10 13:10:00,54.02,54.04,53.98,54.01,5200.0,41.5938,41.6092,41.563,41.5861,5200.0
2014-12-10 13:15:00,54.01,54.02,53.97,53.99,7100.0,41.5861,41.5938,41.5553,41.5707,7100.0
2014-12-10 13:20:00,54.0,54.0,53.96,53.97,5400.0,41.5784,41.5784,41.5476,41.5553,5400.0
2014-12-10 13:25:00,53.97,54.0,53.95,53.97,9700.0,41.5553,41.5784,41.5399,41.5553,9700.0
2014-12-10 13:30:00,53.98,53.99,53.84,53.84,8500.0,41.563,41.5707,41.4552,41.4552,8500.0
2014-12-10 13:35:00,53.85,53.86,53.78,53.79,8000.0,41.4629,41.4706,41.409,41.4167,8000.0
2014-12-10 13:40:00,53.79,53.79,53.69,53.7,18800.0,41.4167,41.4167,41.3397,41.3474,18800.0
2014-12-10 13:45:00,53.69,53.7,53.55,53.55,24500.0,41.3397,41.3474,41.2319,41.2319,24500.0
2014-12-10 13:50:00,53.55,53.58,53.52,53.56,23500.0,41.2319,41.255,41.2088,41.2396,23500.0
2014-12-10 13:55:00,53.54,53.55,53.51,53.51,11100.0,41.2242,41.2319,41.2011,41.2011,11100.0
2014-12-10 14:00:00,53.51,53.51,53.44,53.48,21500.0,41.2011,41.2011,41.1472,41.178,21500.0
2014-12-10 14:05:00,53.48,53.51,53.45,53.45,9100.0,41.178,41.2011,41.1549,41.1549,9100.0
2014-12-10 14:10:00,53.44,53.45,53.4,53.41,15000.0,41.1472,41.1549,41.1164,41.1241,15000.0
2014-12-10 14:15:00,53.4,53.48,53.39,53.48,10000.0,41.1164,41.178,41.1087,41.178,10000.0
2014-12-10 14:20:00,53.46,53.46,53.33,53.35,13600.0,41.1626,41.1626,41.0625,41.0779,13600.0
2014-12-10 14:25:00,53.36,53.44,53.36,53.41,9900.0,41.0856,41.1472,41.0856,41.1241,9900.0
2014-12-10 14:30:00,53.4,53.41,53.29,53.3,12100.0,41.1164,41.1241,41.0317,41.0394,12100.0
2014-12-10 14:35:00,53.3,53.32,53.22,53.23,11200.0,41.0394,41.0548,40.9778,40.9855,11200.0
2014-12-10 14:40:00,53.23,53.25,53.21,53.25,12300.0,40.9855,41.0009,40.9701,41.0009,12300.0
2014-12-10 14:45:00,53.25,53.32,53.25,53.3,10100.0,41.0009,41.0548,41.0009,41.0394,10100.0
2014-12-10 14:50:00,53.29,53.3,53.23,53.23,15600.0,41.0317,41.0394,40.9855,40.9855,15600.0
2014-12-10 14:55:00,53.25,53.25,53.13,53.13,18400.0,41.0009,41.0009,40.9085,40.9085,18400.0
2014-12-10 15:00:00,53.13,53.16,53.05,53.08,21700.0,40.9085,40.9316,40.8469,40.87,21700.0
2014-12-10 15:05:00,53.07,53.25,53.03,53.23,31300.0,40.8623,41.0009,40.8315,40.9855,31300.0
2014-12-10 15:10:00,53.21,53.31,53.21,53.3,23800.0,40.9701,41.0471,40.9701,41.0394,23800.0
2014-12-10 15:15:00,53.3,53.37,53.28,53.36,16800.0,41.0394,41.0933,41.024,41.0856,16800.0
2014-12-10 15:20:00,53.37,53.41,53.33,53.41,19100.0,41.0933,41.1241,41.0625,41.1241,19100.0
2014-12-10 15:25:00,53.4,53.41,53.34,53.4,20800.0,41.1164,41.1241,41.0702,41.1164,20800.0
2014-12-10 15:30:00,53.41,53.43,53.35,53.43,27900.0,41.1241,41.1395,41.0779,41.1395,27900.0
2014-12-10 15:35:00,53.43,53.44,53.32,53.38,52100.0,41.1395,41.1472,41.0548,41.101,52100.0
2014-12-10 15:40:00,53.38,53.38,53.27,53.31,33800.0,41.101,41.101,41.0163,41.0471,33800.0
2014-12-10 15:45:00,53.31,53.33,53.18,53.2,49600.0,41.0471,41.0625,40.947,40.9624,49600.0
2014-12-10 15:50:00,53.19,53.27,53.17,53.27,51200.0,40.9547,41.0163,40.9393,41.0163,51200.0
2014-12-10 15:55:00,53.27,53.35,53.24,53.27,137800.0,41.0163,41.0779,40.9932,41.0163,137800.0
2014-12-11 09:30:00,53.25,53.42,53.05,53.34,25600.0,41.0009,41.1318,40.8469,41.0702,25600.0
2014-12-11 09:35:00,53.32,53.54,53.23,53.52,9900.0,41.0548,41.2242,40.9855,41.2088,9900.0
2014-12-11 09:40:00,53.54,53.57,53.37,53.43,14000.0,41.2242,41.2473,41.0933,41.1395,14000.0
2014-12-11 09:45:00,53.45,53.58,53.4,53.42,14700.0,41.1549,41.255,41.1164,41.1318,14700.0
2014-12-11 09:50:00,53.4,53.47,53.22,53.24,18900.0,41.1164,41.1703,40.9778,40.9932,18900.0
2014-12-11 09:55:00,53.26,53.27,53.09,53.13,13900.0,41.0086,41.0163,40.8777,40.9085,13900.0
2014-12-11 10:00:00,53.14,53.16,53.03,53.15,15800.0,40.9162,40.9316,40.8315,40.9239,15800.0
2014-12-11 10:05:00,53.14,53.18,53.03,53.08,12000.0,40.9162,40.947,40.8315,40.87,12000.0
2014-12-11 10:10:00,53.07,53.08,52.95,53.05,35700.0,40.8623,40.87,40.7699,40.8469,35700.0
2014-12-11 10:15:00,53.07,53.22,53.05,53.22,10700.0,40.8623,40.9778,40.8469,40.9778,10700.0
2014-12-11 10:20:00,53.23,53.32,53.19,53.31,16600.0,40.9855,41.0548,40.9547,41.0471,16600.0
2014-12-11 10:25:00,53.28,53.47,53.27,53.44,9200.0,41.024,41.1703,41.0163,41.1472,9200.0
2014-12-11 10:30:00,53.47,53.53,53.46,53.53,19100.0,41.1703,41.2165,41.1626,41.2165,19100.0
2014-12-11 10:35:00,53.52,53.57,53.5,53.55,24500.0,41.2088,41.2473,41.1934,41.2319,24500.0
2014-12-11 10:40:00,53.55,53.55,53.41,53.43,16600.0,41.2319,41.2319,41.1241,41.1395,16600.0
2014-12-11 10:45:00,53.43,53.47,53.38,53.4,13200.0,41.1395,41.1703,41.101,41.1164,13200.0
2014-12-11 10:50:00,53.41,53.55,53.41,53.5,12900.0,41.1241,41.2319,41.1241,41.1934,12900.0
2014-12-11 10:55:00,53.51,53.55,53.48,53.55,16600.0,41.2011,41.2319,41.178,41.2319,16600.0
2014-12-11 11:00:00,53.54,53.61,53.53,53.58,12800.0,41.2242,41.2781,41.2165,41.255,12800.0
2014-12-11 11:05:00,53.58,53.65,53.54,53.56,11400.0,41.255,41.3089,41.2242,41.2396,11400.0
2014-12-11 11:10:00,53.53,53.65,53.52,53.61,14900.0,41.2165,41.3089,41.2088,41.2781,14900.0
2014-12-11 11:15:00,53.61,53.66,53.57,53.63,14900.0,41.2781,41.3166,41.2473,41.2935,14900.0
2014-12-11 11:20:00,53.64,53.68,53.63,53.65,10500.0,41.3012,41.332,41.2935,41.3089,10500.0
2014-12-11 11:25:00,53.64,53.7,53.62,53.63,10000.0,41.3012,41.3474,41.2858,41.2935,10000.0
2014-12-11 11:30:00,53.63,53.79,53.63,53.74,24500.0,41.2935,41.4167,41.2935,41.3782,24500.0
2014-12-11 11:35:00,53.71,53.72,53.61,53.69,25700.0,41.3551,41.3628,41.2781,41.3397,25700.0
2014-12-11 11:40:00,53.69,53.75,53.64,53.66,19800.0,41.3397,41.3859,41.3012,41.3166,19800.0
2014-12-11 11:45:00,53.65,53.65,53.54,53.57,8700.0,41.3089,41.3089,41.2242,41.2473,8700.0
2014-12-11 11:50:00,53.61,53.7,53.61,53.7,4900.0,41.2781,41.3474,41.2781,41.3474,4900.0
2014-12-11 11:55:00,53.69,53.7,53.59,53.65,7600.0,41.3397,41.3474,41.2627,41.3089,7600.0
2014-12-11 12:00:00,53.63,53.65,53.56,53.64,8200.0,41.2935,41.3089,41.2396,41.3012,8200.0
2014-12-11 12:05:00,53.64,53.65,53.54,53.56,7100.0,41.3012,41.3089,41.2242,41.2396,7100.0
2014-12-11 12:10:00,53.56,53.62,53.55,53.61,7500.0,41.2396,41.2858,41.2319,41.2781,7500.0
2014-12-11 12:15:00,53.6,53.7,53.6,53.69,8600.0,41.2704,41.3474,41.2704,41.3397,8600.0
2014-12-11 12:20:00,53.66,53.7,53.66,53.68,7900.0,41.3166,41.3474,41.3166,41.332,7900.0
2014-12-11 12:25:00,53.67,53.74,53.66,53.69,13600.0,41.3243,41.3782,41.3166,41.3397,13600.0
2014-12-11 12:30:00,53.68,53.69,53.63,53.65,7300.0,41.332,41.3397,41.2935,41.3089,7300.0
2014-12-11 12:35:00,53.64,53.67,53.61,53.65,7000.0,41.3012,41.3243,41.2781,41.3089,7000.0
2014-12-11 12:40:00,53.64,53.69,53.6,53.63,20500.0,41.3012,41.3397,41.2704,41.2935,20500.0
2014-12-11 12:45:00,53.63,53.68,53.62,53.68,2900.0,41.2935,41.332,41.2858,41.332,2900.0
2014-12-11 12:50:00,53.68,53.7,53.63,53.63,2500.0,41.332,41.3474,41.2935,41.2935,2500.0
2014-12-11 12:55:00,53.63,53.7,53.62,53.67,7400.0,41.2935,41.3474,41.2858,41.3243,7400.0
2014-12-11 13:00:00,53.68,53.71,53.63,53.64,7600.0,41.332,41.3551,41.2935,41.3012,7600.0
2014-12-11 13:05:00,53.64,53.65,53.55,53.55,9500.0,41.3012,41.3089,41.2319,41.2319,9500.0
2014-12-11 13:10:00,53.58,53.58,53.48,53.48,6600.0,41.255,41.255,41.178,41.178,6600.0
2014-12-11 13:15:00,53.47,53.51,53.47,53.5,8800.0,41.1703,41.2011,41.1703,41.1934,8800.0
2014-12-11 13:20:00,53.51,53.52,53.43,53.45,4300.0,41.2011,41.2088,41.1395,41.1549,4300.0
2014-12-11 13:25:00,53.43,53.43,53.39,53.41,6200.0,41.1395,41.1395,41.1087,41.1241,6200.0
2014-12-11 13:30:00,53.4,53.41,53.33,53.36,8200.0,41.1164,41.1241,41.0625,41.0856,8200.0
2014-12-11 13:35:00,53.36,53.36,53.29,53.31,3400.0,41.0856,41.0856,41.0317,41.0471,3400.0
2014-12-11 13:40:00,53.32,53.37,53.31,53.35,4800.0,41.0548,41.0933,41.0471,41.0779,4800.0
2014-12-11 13:45:00,53.34,53.4,53.3,53.4,3200.0,41.0702,41.1164,41.0394,41.1164,3200.0
2014-12-11 13:50:00,53.41,53.41,53.3,53.3,5300.0,41.1241,41.1241,41.0394,41.0394,5300.0
2014-12-11 13:55:00,53.29,53.32,53.2,53.2,11800.0,41.0317,41.0548,40.9624,40.9624,11800.0
2014-12-11 14:00:00,53.19,53.28,53.16,53.28,11600.0,40.9547,41.024,40.9316,41.024,11600.0
2014-12-11 14:05:00,53.26,53.27,53.2,53.23,10500.0,41.0086,41.0163,40.9624,40.9855,10500.0
2014-12-11 14:10:00,53.22,53.26,53.2,53.25,5100.0,40.9778,41.0086,40.9624,41.0009,5100.0
2014-12-11 14:15:00,53.24,53.29,53.23,53.26,7200.0,40.9932,41.0317,40.9855,41.0086,7200.0
2014-12-11 14:20:00,53.25,53.32,53.24,53.28,5700.0,41.0009,41.0548,40.9932,41.024,5700.0
2014-12-11 14:25:00,53.29,53.31,53.18,53.18,12200.0,41.0317,41.0471,40.947,40.947,12200.0
2014-12-11 14:30:00,53.19,53.24,53.16,53.16,8900.0,40.9547,40.9932,40.9316,40.9316,8900.0
2014-12-11 14:35:00,53.17,53.24,53.16,53.23,11400.0,40.9393,40.9932,40.9316,40.9855,11400.0
2014-12-11 14:40:00,53.26,53.29,53.14,53.15,31800.0,41.0086,41.0317,40.9162,40.9239,31800.0
2014-12-11 14:45:00,53.15,53.18,53.05,53.07,7400.0,40.9239,40.947,40.8469,40.8623,7400.0
2014-12-11 14:50:00,53.07,53.14,53.04,53.12,5600.0,40.8623,40.9162,40.8392,40.9008,5600.0
2014-12-11 14:55:00,53.12,53.13,53.04,53.06,10300.0,40.9008,40.9085,40.8392,40.8546,10300.0
2014-12-11 15:00:00,53.05,53.12,53.03,53.11,13200.0,40.8469,40.9008,40.8315,40.8931,13200.0
2014-12-11 15:05:00,53.13,53.13,53.07,53.08,8600.0,40.9085,40.9085,40.8623,40.87,8600.0
2014-12-11 15:10:00,53.08,53.18,53.06,53.14,15500.0,40.87,40.947,40.8546,40.9162,15500.0
2014-12-11 15:15:00,53.14,53.2,53.13,53.18,9700.0,40.9162,40.9624,40.9085,40.947,9700.0
2014-12-11 15:20:00,53.18,53.25,53.12,53.25,13800.0,40.947,41.0009,40.9008,41.0009,13800.0
2014-12-11 15:25:00,53.22,53.23,53.2,53.22,16100.0,40.9778,40.9855,40.9624,40.9778,16100.0
2014-12-11 15:30:00,53.21,53.26,53.12,53.15,17600.0,40.9701,41.0086,40.9008,40.9239,17600.0
2014-12-11 15:35:00,53.15,53.16,53.1,53.12,17900.0,40.9239,40.9316,40.8854,40.9008,17900.0
2014-12-11 15:40:00,53.12,53.16,53.01,53.01,28900.0,40.9008,40.9316,40.8161,40.8161,28900.0
2014-12-11 15:45:00,53.02,53.07,52.97,52.98,43900.0,40.8238,40.8623,40.7853,40.793,43900.0
2014-12-11 15:50:00,52.98,52.98,52.86,52.93,51700.0,40.793,40.793,40.7006,40.7545,51700.0
2014-12-11 15:55:00,52.92,52.98,52.9,52.95,69800.0,40.7468,40.793,40.7314,40.7699,69800.0
2014-12-12 09:30:00,52.57,52.78,52.31,52.32,30800.0,40.4773,40.639,40.2771,40.2848,30800.0
2014-12-12 09:35:00,52.4,52.61,52.4,52.57,13900.0,40.3464,40.5081,40.3464,40.4773,13900.0
2014-12-12 09:40:00,52.57,52.66,52.53,52.56,10200.0,40.4773,40.5466,40.4465,40.4696,10200.0
2014-12-12 09:45:00,52.62,52.65,52.46,52.55,11400.0,40.5158,40.5389,40.3926,40.4619,11400.0
2014-12-12 09:50:00,52.55,52.57,52.47,52.54,8600.0,40.4619,40.4773,40.4003,40.4542,8600.0
2014-12-12 09:55:00,52.57,52.65,52.5,52.54,13100.0,40.4773,40.5389,40.4234,40.4542,13100.0
2014-12-12 10:00:00,52.55,52.59,52.43,52.46,19500.0,40.4619,40.4927,40.3695,40.3926,19500.0
2014-12-12 10:05:00,52.48,52.59,52.43,52.59,13300.0,40.408,40.4927,40.3695,40.4927,13300.0
2014-12-12 10:10:00,52.59,52.68,52.35,52.43,13400.0,40.4927,40.562,40.3079,40.3695,13400.0
2014-12-12 10:15:00,52.39,52.43,52.27,52.43,19000.0,40.3387,40.3695,40.2463,40.3695,19000.0
2014-12-12 10:20:00,52.44,52.73,52.44,52.68,20900.0,40.3772,40.6005,40.3772,40.562,20900.0
2014-12-12 10:25:00,52.7,52.73,52.56,52.63,9100.0,40.5774,40.6005,40.4696,40.5235,9100.0
2014-12-12 10:30:00,52.62,52.72,52.62,52.66,11300.0,40.5158,40.5928,40.5158,40.5466,11300.0
2014-12-12 10:35:00,52.6,52.66,52.57,52.58,8600.0,40.5004,40.5466,40.4773,40.485,8600.0
2014-12-12 10:40:00,52.6,52.63,52.49,52.55,9000.0,40.5004,40.5235,40.4157,40.4619,9000.0
2014-12-12 10:45:00,52.54,52.64,52.47,52.61,11900.0,40.4542,40.5312,40.4003,40.5081,11900.0
2014-12-12 10:50:00,52.57,52.6,52.5,52.55,4900.0,40.4773,40.5004,40.4234,40.4619,4900.0
2014-12-12 10:55:00,52.54,52.57,52.37,52.39,19500.0,40.4542,40.4773,40.3233,40.3387,19500.0
2014-12-12 11:00:00,52.38,52.39,52.24,52.28,12600.0,40.331,40.3387,40.2232,40.254,12600.0
2014-12-12 11:05:00,52.28,52.36,52.26,52.32,8100.0,40.254,40.3156,40.2386,40.2848,8100.0
2014-12-12 11:10:00,52.31,52.39,52.28,52.38,4700.0,40.2771,40.3387,40.254,40.331,4700.0
2014-12-12 11:15:00,52.36,52.5,52.35,52.47,18400.0,40.3156,40.4234,40.3079,40.4003,18400.0
2014-12-12 11:20:00,52.48,52.49,52.36,52.45,8400.0,40.408,40.4157,40.3156,40.3849,8400.0
2014-12-12 11:25:00,52.44,52.44,52.33,52.39,7000.0,40.3772,40.3772,40.2925,40.3387,7000.0
2014-12-12 11:30:00,52.42,52.55,52.39,52.53,12900.0,40.3618,40.4619,40.3387,40.4465,12900.0
2014-12-12 11:35:00,52.51,52.62,52.49,52.61,21500.0,40.4311,40.5158,40.4157,40.5081,21500.0
2014-12-12 11:40:00,52.64,52.65,52.5,52.5,10400.0,40.5312,40.5389,40.4234,40.4234,10400.0
2014-12-12 11:45:00,52.52,52.53,52.46,52.49,8300.0,40.4388,40.4465,40.3926,40.4157,8300.0
2014-12-12 11:50:00,52.47,52.53,52.44,52.46,6200.0,40.4003,40.4465,40.3772,40.3926,6200.0
2014-12-12 11:55:00,52.47,52.48,52.36,52.41,5000.0,40.4003,40.408,40.3156,40.3541,5000.0
2014-12-12 12:00:00,52.43,52.54,52.42,52.49,6000.0,40.3695,40.4542,40.3618,40.4157,6000.0
2014-12-12 12:05:00,52.51,52.52,52.44,52.44,8400.0,40.4311,40.4388,40.3772,40.3772,8400.0
2014-12-12 12:10:00,52.43,52.46,52.37,52.4,17100.0,40.3695,40.3926,40.3233,40.3464,17100.0
2014-12-12 12:15:00,52.38,52.47,52.36,52.47,6100.0,40.331,40.4003,40.3156,40.4003,6100.0
2014-12-12 12:20:00,52.46,52.55,52.44,52.54,7900.0,40.3926,40.4619,40.3772,40.4542,7900.0
2014-12-12 12:25:00,52.55,52.59,52.5,52.59,26800.0,40.4619,40.4927,40.4234,40.4927,26800.0
2014-12-12 12:30:00,52.61,52.68,52.56,52.61,14100.0,40.5081,40.562,40.4696,40.5081,14100.0
2014-12-12 12:35:00,52.61,52.65,52.49,52.63,14900.0,40.5081,40.5389,40.4157,40.5235,14900.0
2014-12-12 12:40:00,52.64,52.65,52.62,52.62,4000.0,40.5312,40.5389,40.5158,40.5158,4000.0
2014-12-12 12:45:00,52.61,52.68,52.61,52.67,13000.0,40.5081,40.562,40.5081,40.5543,13000.0
2014-12-12 12:50:00,52.66,52.66,52.55,52.55,9400.0,40.5466,40.5466,40.4619,40.4619,9400.0
2014-12-12 12:55:00,52.55,52.6,52.55,52.58,6000.0,40.4619,40.5004,40.4619,40.485,6000.0
2014-12-12 13:00:00,52.55,52.58,52.52,52.56,9200.0,40.4619,40.485,40.4388,40.4696,9200.0
2014-12-12 13:05:00,52.58,52.69,52.58,52.69,11500.0,40.485,40.5697,40.485,40.5697,11500.0
2014-12-12 13:10:00,52.68,52.69,52.56,52.63,9000.0,40.562,40.5697,40.4696,40.5235,9000.0
2014-12-12 13:15:00,52.64,52.7,52.59,52.67,6900.0,40.5312,40.5774,40.4927,40.5543,6900.0
2014-12-12 13:20:00,52.66,52.76,52.65,52.65,5700.0,40.5466,40.6236,40.5389,40.5389,5700.0
2014-12-12 13:25:00,52.65,52.65,52.57,52.62,11000.0,40.5389,40.5389,40.4773,40.5158,11000.0
2014-12-12 13:30:00,52.62,52.62,52.49,52.53,7300.0,40.5158,40.5158,40.4157,40.4465,7300.0
2014-12-12 13:35:00,52.52,52.66,52.52,52.66,6800.0,40.4388,40.5466,40.4388,40.5466,6800.0
2014-12-12 13:40:00,52.66,52.67,52.59,52.59,4300.0,40.5466,40.5543,40.4927,40.4927,4300.0
2014-12-12 13:45:00,52.59,52.59,52.52,52.55,8100.0,40.4927,40.4927,40.4388,40.4619,8100.0
2014-12-12 13:50:00,52.54,52.56,52.47,52.5,6300.0,40.4542,40.4696,40.4003,40.4234,6300.0
2014-12-12 13:55:00,52.53,52.59,52.53,52.58,3300.0,40.4465,40.4927,40.4465,40.485,3300.0
2014-12-12 14:00:00,52.57,52.61,52.53,52.57,11300.0,40.4773,40.5081,40.4465,40.4773,11300.0
2014-12-12 14:05:00,52.59,52.63,52.56,52.58,8100.0,40.4927,40.5235,40.4696,40.485,8100.0
2014-12-12 14:10:00,52.58,52.6,52.53,52.55,11100.0,40.485,40.5004,40.4465,40.4619,11100.0
2014-12-12 14:15:00,52.55,52.59,52.53,52.58,7800.0,40.4619,40.4927,40.4465,40.485,7800.0
2014-12-12 14:20:00,52.57,52.6,52.53,52.55,11300.0,40.4773,40.5004,40.4465,40.4619,11300.0
2014-12-12 14:25:00,52.56,52.6,52.53,52.56,15600.0,40.4696,40.5004,40.4465,40.4696,15600.0
2014-12-12 14:30:00,52.56,52.56,52.47,52.48,25400.0,40.4696,40.4696,40.4003,40.408,25400.0
2014-12-12 14:35:00,52.48,52.49,52.41,52.43,9300.0,40.408,40.4157,40.3541,40.3695,9300.0
2014-12-12 14:40:00,52.43,52.45,52.38,52.39,10700.0,40.3695,40.3849,40.331,40.3387,10700.0
2014-12-12 14:45:00,52.38,52.45,52.37,52.4,8400.0,40.331,40.3849,40.3233,40.3464,8400.0
2014-12-12 14:50:00,52.38,52.38,52.32,52.36,7900.0,40.331,40.331,40.2848,40.3156,7900.0
2014-12-12 14:55:00,52.35,52.36,52.31,52.34,10100.0,40.3079,40.3156,40.2771,40.3002,10100.0
2014-12-12 15:00:00,52.34,52.37,52.31,52.33,12400.0,40.3002,40.3233,40.2771,40.2925,12400.0
2014-12-12 15:05:00,52.3,52.3,52.22,52.24,9700.0,40.2694,40.2694,40.2078,40.2232,9700.0
2014-12-12 15:10:00,52.23,52.24,52.15,52.21,14000.0,40.2155,40.2232,40.1539,40.2001,14000.0
2014-12-12 15:15:00,52.22,52.23,52.18,52.21,12400.0,40.2078,40.2155,40.177,40.2001,12400.0
2014-12-12 15:20:00,52.2,52.28,52.2,52.26,11900.0,40.1924,40.254,40.1924,40.2386,11900.0
2014-12-12 15:25:00,52.25,52.27,52.19,52.22,17800.0,40.2309,40.2463,40.1847,40.2078,17800.0
2014-12-12 15:30:00,52.23,52.23,52.1,52.1,40100.0,40.2155,40.2155,40.1154,40.1154,40100.0
2014-12-12 15:35:00,52.1,52.13,52.02,52.04,32400.0,40.1154,40.1385,40.0538,40.0692,32400.0
2014-12-12 15:40:00,52.04,52.06,52.0,52.03,35700.0,40.0692,40.0846,40.0384,40.0615,35700.0
2014-12-12 15:45:00,52.03,52.05,51.91,51.95,66200.0,40.0615,40.0769,39.9691,39.9999,66200.0
2014-12-12 15:50:00,51.95,51.96,51.9,51.95,58600.0,39.9999,40.0076,39.9614,39.9999,58600.0
2014-12-12 15:55:00,51.95,51.98,51.86,51.89,120500.0,39.9999,40.023,39.9306,39.9537,120500.0
2014-12-15 09:30:00,52.02,52.28,52.01,52.08,20000.0,40.0538,40.254,40.0461,40.1,20000.0
2014-12-15 09:35:00,52.08,52.15,51.91,52.02,10500.0,40.1,40.1539,39.9691,40.0538,10500.0
2014-12-15 09:40:00,52.03,52.1,51.89,51.97,55700.0,40.0615,40.1154,39.9537,40.0153,55700.0
2014-12-15 09:45:00,51.99,52.09,51.91,52.01,10500.0,40.0307,40.1077,39.9691,40.0461,10500.0
2014-12-15 09:50:00,51.99,52.03,51.91,51.91,7300.0,40.0307,40.0615,39.9691,39.9691,7300.0
2014-12-15 09:55:00,51.92,51.92,51.77,51.81,8000.0,39.9768,39.9768,39.8613,39.8921,8000.0
2014-12-15 10:00:00,51.79,51.79,51.62,51.66,28500.0,39.8767,39.8767,39.7458,39.7766,28500.0
2014-12-15 10:05:00,51.64,51.78,51.64,51.67,10700.0,39.7612,39.869,39.7612,39.7843,10700.0
2014-12-15 10:10:00,51.67,51.81,51.67,51.81,10000.0,39.7843,39.8921,39.7843,39.8921,10000.0
2014-12-15 10:15:00,51.79,51.83,51.75,51.78,17800.0,39.8767,39.9075,39.8459,39.869,17800.0
2014-12-15 10:20:00,51.78,51.78,51.58,51.65,12000.0,39.869,39.869,39.715,39.7689,12000.0
2014-12-15 10:25:00,51.66,51.73,51.56,51.59,34500.0,39.7766,39.8305,39.6996,39.7227,34500.0
2014-12-15 10:30:00,51.58,51.61,51.52,51.54,8000.0,39.715,39.7381,39.6688,39.6842,8000.0
2014-12-15 10:35:00,51.52,51.58,51.46,51.52,15600.0,39.6688,39.715,39.6226,39.6688,15600.0
2014-12-15 10:40:00,51.54,51.61,51.39,51.41,16200.0,39.6842,39.7381,39.5687,39.5841,16200.0
2014-12-15 10:45:00,51.41,51.53,51.41,51.53,15800.0,39.5841,39.6765,39.5841,39.6765,15800.0
2014-12-15 10:50:00,51.52,51.61,51.52,51.56,20300.0,39.6688,39.7381,39.6688,39.6996,20300.0
2014-12-15 10:55:00,51.53,51.58,51.52,51.54,13900.0,39.6765,39.715,39.6688,39.6842,13900.0
2014-12-15 11:00:00,51.52,51.56,51.48,51.53,11600.0,39.6688,39.6996,39.638,39.6765,11600.0
2014-12-15 11:05:00,51.53,51.56,51.48,51.51,16800.0,39.6765,39.6996,39.638,39.6611,16800.0
2014-12-15 11:10:00,51.52,51.53,51.41,51.44,17300.0,39.6688,39.6765,39.5841,39.6072,17300.0
2014-12-15 11:15:00,51.44,51.47,51.4,51.43,23300.0,39.6072,39.6303,39.5764,39.5995,23300.0
2014-12-15 11:20:00,51.42,51.45,51.33,51.34,37100.0,39.5918,39.6149,39.5226,39.5303,37100.0
2014-12-15 11:25:00,51.36,51.43,51.33,51.37,18900.0,39.5457,39.5995,39.5226,39.5534,18900.0
2014-12-15 11:30:00,51.38,51.5,51.35,51.47,20800.0,39.561,39.6534,39.538,39.6303,20800.0
2014-12-15 11:35:00,51.46,51.52,51.41,51.42,24500.0,39.6226,39.6688,39.5841,39.5918,24500.0
2014-12-15 11:40:00,51.44,51.44,51.35,51.35,17300.0,39.6072,39.6072,39.538,39.538,17300.0
2014-12-15 11:45:00,51.34,51.4,51.33,51.37,16600.0,39.5303,39.5764,39.5226,39.5534,16600.0
2014-12-15 11:50:00,51.36,51.44,51.34,51.4,18600.0,39.5457,39.6072,39.5303,39.5764,18600.0
2014-12-15 11:55:00,51.4,51.43,51.31,51.34,24700.0,39.5764,39.5995,39.5072,39.5303,24700.0
2014-12-15 12:00:00,51.32,51.39,51.29,51.38,20800.0,39.5149,39.5687,39.4918,39.561,20800.0
2014-12-15 12:05:00,51.38,51.45,51.34,51.36,87000.0,39.561,39.6149,39.5303,39.5457,87000.0
2014-12-15 12:10:00,51.35,51.44,51.35,51.44,9800.0,39.538,39.6072,39.538,39.6072,9800.0
2014-12-15 12:15:00,51.43,51.46,51.38,51.44,80900.0,39.5995,39.6226,39.561,39.6072,80900.0
2014-12-15 12:20:00,51.45,51.46,51.41,51.44,24600.0,39.6149,39.6226,39.5841,39.6072,24600.0
2014-12-15 12:25:00,51.44,51.47,51.41,51.46,40500.0,39.6072,39.6303,39.5841,39.6226,40500.0
2014-12-15 12:30:00,51.46,51.46,51.35,51.42,18200.0,39.6226,39.6226,39.538,39.5918,18200.0
2014-12-15 12:35:00,51.41,51.46,51.38,51.43,25800.0,39.5841,39.6226,39.561,39.5995,25800.0
2014-12-15 12:40:00,51.41,51.44,51.4,51.42,10000.0,39.5841,39.6072,39.5764,39.5918,10000.0
2014-12-15 12:45:00,51.43,51.46,51.39,51.45,11500.0,39.5995,39.6226,39.5687,39.6149,11500.0
2014-12-15 12:50:00,51.46,51.51,51.41,51.48,11200.0,39.6226,39.6611,39.5841,39.638,11200.0
2014-12-15 12:55:00,51.49,51.59,51.49,51.59,9300.0,39.6457,39.7227,39.6457,39.7227,9300.0
2014-12-15 13:00:00,51.58,51.61,51.54,51.54,9300.0,39.715,39.7381,39.6842,39.6842,9300.0
2014-12-15 13:05:00,51.54,51.56,51.44,51.44,14300.0,39.6842,39.6996,39.6072,39.6072,14300.0
2014-12-15 13:10:00,51.45,51.48,51.36,51.4,19500.0,39.6149,39.638,39.5457,39.5764,19500.0
2014-12-15 13:15:00,51.39,51.46,51.37,51.46,16000.0,39.5687,39.6226,39.5534,39.6226,16000.0
2014-12-15 13:20:00,51.45,51.46,51.42,51.43,6800.0,39.6149,39.6226,39.5918,39.5995,6800.0
2014-12-15 13:25:00,51.42,51.44,51.37,51.38,4600.0,39.5918,39.6072,39.5534,39.561,4600.0
2014-12-15 13:30:00,51.37,51.41,51.32,51.37,10200.0,39.5534,39.5841,39.5149,39.5534,10200.0
2014-12-15 13:35:00,51.38,51.42,51.35,51.36,14400.0,39.561,39.5918,39.538,39.5457,14400.0
2014-12-15 13:40:00,51.38,51.45,51.36,51.42,12000.0,39.561,39.6149,39.5457,39.5918,12000.0
2014-12-15 13:45:00,51.41,51.43,51.39,51.41,5600.0,39.5841,39.5995,39.5687,39.5841,5600.0
2014-12-15 13:50:00,51.4,51.45,51.37,51.43,8200.0,39.5764,39.6149,39.5534,39.5995,8200.0
2014-12-15 13:55:00,51.43,51.48,51.4,51.43,8100.0,39.5995,39.638,39.5764,39.5995,8100.0
2014-12-15 14:00:00,51.43,51.46,51.4,51.43,6700.0,39.5995,39.6226,39.5764,39.5995,6700.0
2014-12-15 14:05:00,51.43,51.43,51.38,51.4,5500.0,39.5995,39.5995,39.561,39.5764,5500.0
2014-12-15 14:10:00,51.39,51.4,51.36,51.38,28100.0,39.5687,39.5764,39.5457,39.561,28100.0
2014-12-15 14:15:00,51.36,51.36,51.32,51.33,9800.0,39.5457,39.5457,39.5149,39.5226,9800.0
2014-12-15 14:20:00,51.32,51.39,51.27,51.39,15700.0,39.5149,39.5687,39.4764,39.5687,15700.0
2014-12-15 14:25:00,51.38,51.49,51.38,51.46,10300.0,39.561,39.6457,39.561,39.6226,10300.0
2014-12-15 14:30:00,51.44,51.46,51.38,51.46,8000.0,39.6072,39.6226,39.561,39.6226,8000.0
2014-12-15 14:35:00,51.45,51.52,51.4,51.44,10900.0,39.6149,39.6688,39.5764,39.6072,10900.0
2014-12-15 14:40:00,51.45,51.46,51.3,51.34,7000.0,39.6149,39.6226,39.4995,39.5303,7000.0
2014-12-15 14:45:00,51.35,51.36,51.11,51.21,62300.0,39.538,39.5457,39.3532,39.4302,62300.0
2014-12-15 14:50:00,51.21,51.26,51.2,51.24,9300.0,39.4302,39.4687,39.4225,39.4533,9300.0
2014-12-15 14:55:00,51.24,51.27,51.2,51.25,10200.0,39.4533,39.4764,39.4225,39.461,10200.0
2014-12-15 15:00:00,51.24,51.26,51.17,51.2,35900.0,39.4533,39.4687,39.3994,39.4225,35900.0
2014-12-15 15:05:00,51.2,51.23,51.16,51.2,18500.0,39.4225,39.4456,39.3917,39.4225,18500.0
2014-12-15 15:10:00,51.2,51.28,51.19,51.28,36000.0,39.4225,39.4841,39.4148,39.4841,36000.0
2014-12-15 15:15:00,51.27,51.29,51.22,51.24,16600.0,39.4764,39.4918,39.4379,39.4533,16600.0
2014-12-15 15:20:00,51.24,51.24,51.2,51.22,18900.0,39.4533,39.4533,39.4225,39.4379,18900.0
2014-12-15 15:25:00,51.22,51.26,51.18,51.19,21000.0,39.4379,39.4687,39.4071,39.4148,21000.0
2014-12-15 15:30:00,51.17,51.21,51.12,51.17,26100.0,39.3994,39.4302,39.3609,39.3994,26100.0
2014-12-15 15:35:00,51.16,51.31,51.16,51.3,31600.0,39.3917,39.5072,39.3917,39.4995,31600.0
2014-12-15 15:40:00,51.29,51.31,51.25,51.29,25400.0,39.4918,39.5072,39.461,39.4918,25400.0
2014-12-15 15:45:00,51.3,51.33,51.22,51.27,41500.0,39.4995,39.5226,39.4379,39.4764,41500.0
2014-12-15 15:50:00,51.26,51.31,51.21,51.25,41600.0,39.4687,39.5072,39.4302,39.461,41600.0
2014-12-15 15:55:00,51.25,51.25,51.13,51.13,63300.0,39.461,39.461,39.3686,39.3686,63300.0
2014-12-16 09:30:00,50.13,51.05,50.08,50.46,120600.0,38.5986,39.307,38.5601,38.8527,120600.0
2014-12-16 09:35:00,50.52,50.62,50.09,50.14,69900.0,38.8989,38.9759,38.5678,38.6063,69900.0
2014-12-16 09:40:00,50.16,50.37,50.06,50.23,107800.0,38.6217,38.7834,38.5447,38.6756,107800.0
2014-12-16 09:45:00,50.25,50.48,50.24,50.47,33000.0,38.691,38.8681,38.6833,38.8604,33000.0
2014-12-16 09:50:00,50.5,50.54,50.23,50.4,34200.0,38.8835,38.9143,38.6756,38.8065,34200.0
2014-12-16 09:55:00,50.38,50.38,50.19,50.27,26500.0,38.7911,38.7911,38.6448,38.7064,26500.0
2014-12-16 10:00:00,50.28,50.39,50.15,50.31,70000.0,38.7141,38.7988,38.614,38.7372,70000.0
2014-12-16 10:05:00,50.32,50.48,50.3,50.41,67100.0,38.7449,38.8681,38.7295,38.8142,67100.0
2014-12-16 10:10:00,50.44,50.6,50.4,50.5,61800.0,38.8373,38.9605,38.8065,38.8835,61800.0
2014-12-16 10:15:00,50.47,50.63,50.44,50.59,38600.0,38.8604,38.9836,38.8373,38.9528,38600.0
2014-12-16 10:20:00,50.56,50.66,50.47,50.61,31100.0,38.9297,39.0067,38.8604,38.9682,31100.0
2014-12-16 10:25:00,50.6,50.83,50.5,50.81,47300.0,38.9605,39.1376,38.8835,39.1222,47300.0
2014-12-16 10:30:00,50.81,50.81,50.44,50.45,64100.0,39.1222,39.1222,38.8373,38.845,64100.0
2014-12-16 10:35:00,50.45,50.53,50.43,50.48,42300.0,38.845,38.9066,38.8296,38.8681,42300.0
2014-12-16 10:40:00,50.47,50.5,50.43,50.48,20600.0,38.8604,38.8835,38.8296,38.8681,20600.0
2014-12-16 10:45:00,50.47,50.51,50.41,50.42,36500.0,38.8604,38.8912,38.8142,38.8219,36500.0
2014-12-16 10:50:00,50.42,50.53,50.42,50.5,29700.0,38.8219,38.9066,38.8219,38.8835,29700.0
2014-12-16 10:55:00,50.5,50.6,50.47,50.59,64400.0,38.8835,38.9605,38.8604,38.9528,64400.0
2014-12-16 11:00:00,50.57,50.61,50.54,50.58,34100.0,38.9374,38.9682,38.9143,38.9451,34100.0
2014-12-16 11:05:00,50.59,50.64,50.54,50.6,22900.0,38.9528,38.9913,38.9143,38.9605,22900.0
2014-12-16 11:10:00,50.59,50.65,50.57,50.64,17800.0,38.9528,38.999,38.9374,38.9913,17800.0
2014-12-16 11:15:00,50.64,50.85,50.63,50.85,36800.0,38.9913,39.153,38.9836,39.153,36800.0
2014-12-16 11:20:00,50.86,50.95,50.77,50.92,119400.0,39.1607,39.23,39.0914,39.2069,119400.0
2014-12-16 11:25:00,50.91,51.17,50.85,51.13,43300.0,39.1992,39.3994,39.153,39.3686,43300.0
2014-12-16 11:30:00,51.14,51.22,51.12,51.21,32100.0,39.3763,39.4379,39.3609,39.4302,32100.0
2014-12-16 11:35:00,51.22,51.23,51.07,51.12,29400.0,39.4379,39.4456,39.3224,39.3609,29400.0
2014-12-16 11:40:00,51.1,51.12,51.04,51.1,26900.0,39.3455,39.3609,39.2993,39.3455,26900.0
2014-12-16 11:45:00,51.11,51.12,50.89,50.95,15700.0,39.3532,39.3609,39.1838,39.23,15700.0
2014-12-16 11:50:00,50.93,50.93,50.74,50.76,26800.0,39.2146,39.2146,39.0683,39.0837,26800.0
2014-12-16 11:55:00,50.75,50.76,50.66,50.68,27000.0,39.076,39.0837,39.0067,39.0221,27000.0
2014-12-16 12:00:00,50.69,50.74,50.59,50.63,48700.0,39.0298,39.0683,38.9528,38.9836,48700.0
2014-12-16 12:05:00,50.64,50.66,50.57,50.6,18000.0,38.9913,39.0067,38.9374,38.9605,18000.0
2014-12-16 12:10:00,50.62,50.64,50.58,50.61,16300.0,38.9759,38.9913,38.9451,38.9682,16300.0
2014-12-16 12:15:00,50.61,50.62,50.54,50.56,26200.0,38.9682,38.9759,38.9143,38.9297,26200.0
2014-12-16 12:20:00,50.54,50.57,50.43,50.45,22800.0,38.9143,38.9374,38.8296,38.845,22800.0
2014-12-16 12:25:00,50.45,50.54,50.44,50.53,20900.0,38.845,38.9143,38.8373,38.9066,20900.0
2014-12-16 12:30:00,50.55,50.61,50.53,50.59,15100.0,38.922,38.9682,38.9066,38.9528,15100.0
2014-12-16 12:35:00,50.61,50.69,50.59,50.65,14800.0,38.9682,39.0298,38.9528,38.999,14800.0
2014-12-16 12:40:00,50.65,50.67,50.45,50.45,42500.0,38.999,39.0144,38.845,38.845,42500.0
2014-12-16 12:45:00,50.45,50.46,50.35,50.38,28900.0,38.845,38.8527,38.768,38.7911,28900.0
2014-12-16 12:50:00,50.37,50.37,50.19,50.19,58100.0,38.7834,38.7834,38.6448,38.6448,58100.0
2014-12-16 12:55:00,50.19,50.2,49.88,49.92,83800.0,38.6448,38.6525,38.4061,38.4369,83800.0
2014-12-16 13:00:00,49.91,49.96,49.83,49.89,34100.0,38.4292,38.4677,38.3676,38.4138,34100.0
2014-12-16 13:05:00,49.9,49.95,49.59,49.61,73300.0,38.4215,38.46,38.1828,38.1982,73300.0
2014-12-16 13:10:00,49.62,49.65,49.43,49.47,59400.0,38.2059,38.229,38.0596,38.0904,59400.0
2014-12-16 13:15:00,49.49,49.65,49.38,49.43,78900.0,38.1058,38.229,38.0211,38.0596,78900.0
2014-12-16 13:20:00,49.44,49.5,49.4,49.48,25800.0,38.0673,38.1135,38.0365,38.0981,25800.0
2014-12-16 13:25:00,49.48,49.61,49.31,49.36,52800.0,38.0981,38.1982,37.9672,38.0057,52800.0
2014-12-16 13:30:00,49.37,49.37,49.2,49.24,69900.0,38.0134,38.0134,37.8825,37.9133,69900.0
2014-12-16 13:35:00,49.25,49.53,49.23,49.53,49400.0,37.921,38.1366,37.9056,38.1366,49400.0
2014-12-16 13:40:00,49.53,49.64,49.53,49.54,36700.0,38.1366,38.2213,38.1366,38.1443,36700.0
2014-12-16 13:45:00,49.54,49.57,49.44,49.51,22700.0,38.1443,38.1674,38.0673,38.1212,22700.0
2014-12-16 13:50:00,49.5,49.67,49.5,49.58,39000.0,38.1135,38.2444,38.1135,38.1751,39000.0
2014-12-16 13:55:00,49.57,49.7,49.55,49.6,31600.0,38.1674,38.2675,38.152,38.1905,31600.0
2014-12-16 14:00:00,49.6,49.67,49.48,49.49,22400.0,38.1905,38.2444,38.0981,38.1058,22400.0
2014-12-16 14:05:00,49.51,49.73,49.5,49.69,32600.0,38.1212,38.2906,38.1135,38.2598,32600.0
2014-12-16 14:10:00,49.67,49.7,49.64,49.68,17200.0,38.2444,38.2675,38.2213,38.2521,17200.0
2014-12-16 14:15:00,49.68,49.68,49.43,49.47,26300.0,38.2521,38.2521,38.0596,38.0904,26300.0
2014-12-16 14:20:00,49.45,49.56,49.41,49.41,19600.0,38.075,38.1597,38.0442,38.0442,19600.0
2014-12-16 14:25:00,49.4,49.45,49.35,49.42,31300.0,38.0365,38.075,37.998,38.0519,31300.0
2014-12-16 14:30:00,49.44,49.52,49.39,49.4,24200.0,38.0673,38.1289,38.0288,38.0365,24200.0
2014-12-16 14:35:00,49.4,49.46,49.36,49.43,30300.0,38.0365,38.0827,38.0057,38.0596,30300.0
2014-12-16 14:40:00,49.41,49.54,49.41,49.48,22700.0,38.0442,38.1443,38.0442,38.0981,22700.0
2014-12-16 14:45:00,49.48,49.49,49.4,49.41,33000.0,38.0981,38.1058,38.0365,38.0442,33000.0
2014-12-16 14:50:00,49.42,49.42,49.26,49.32,28300.0,38.0519,38.0519,37.9287,37.9749,28300.0
2014-12-16 14:55:00,49.3,49.33,49.25,49.28,31800.0,37.9595,37.9826,37.921,37.9441,31800.0
2014-12-16 15:00:00,49.27,49.39,49.24,49.39,43400.0,37.9364,38.0288,37.9133,38.0288,43400.0
2014-12-16 15:05:00,49.39,49.44,49.22,49.27,46200.0,38.0288,38.0673,37.8979,37.9364,46200.0
2014-12-16 15:10:00,49.28,49.28,49.15,49.17,41900.0,37.9441,37.9441,37.844,37.8594,41900.0
2014-12-16 15:15:00,49.17,49.22,49.16,49.19,64000.0,37.8594,37.8979,37.8517,37.8748,64000.0
2014-12-16 15:20:00,49.18,49.23,49.13,49.13,63900.0,37.8671,37.9056,37.8286,37.8286,63900.0
2014-12-16 15:25:00,49.13,49.13,49.01,49.05,58000.0,37.8286,37.8286,37.7362,37.767,58000.0
2014-12-16 15:30:00,49.03,49.05,48.94,48.95,127900.0,37.7516,37.767,37.6823,37.69,127900.0
2014-12-16 15:35:00,48.96,48.97,48.65,48.68,142100.0,37.6977,37.7054,37.459,37.4821,142100.0
2014-12-16 15:40:00,48.68,48.78,48.59,48.76,104900.0,37.4821,37.5591,37.4128,37.5437,104900.0
2014-12-16 15:45:00,48.75,48.95,48.71,48.89,103400.0,37.536,37.69,37.5052,37.6438,103400.0
2014-12-16 15:50:00,48.88,48.93,48.8,48.9,102900.0,37.6361,37.6746,37.5745,37.6515,102900.0
2014-12-16 15:55:00,48.91,48.92,48.74,48.8,162500.0,37.6592,37.6669,37.5283,37.5745,162500.0
2014-12-17 09:30:00,49.11,49.16,48.6,48.69,62600.0,37.8132,37.8517,37.4205,37.4898,62600.0
2014-12-17 09:35:00,48.67,48.81,48.57,48.73,51200.0,37.4744,37.5822,37.3974,37.5206,51200.0
2014-12-17 09:40:00,48.73,48.73,48.5,48.59,53100.0,37.5206,37.5206,37.3435,37.4128,53100.0
2014-12-17 09:45:00,48.58,48.71,48.55,48.59,43900.0,37.4051,37.5052,37.382,37.4128,43900.0
2014-12-17 09:50:00,48.6,48.68,48.58,48.6,22300.0,37.4205,37.4821,37.4051,37.4205,22300.0
2014-12-17 09:55:00,48.64,48.7,48.59,48.65,15200.0,37.4513,37.4975,37.4128,37.459,15200.0
2014-12-17 10:00:00,48.65,48.82,48.65,48.74,29200.0,37.459,37.5899,37.459,37.5283,29200.0
2014-12-17 10:05:00,48.73,48.83,48.73,48.78,43800.0,37.5206,37.5976,37.5206,37.5591,43800.0
2014-12-17 10:10:00,48.79,48.82,48.73,48.79,37100.0,37.5668,37.5899,37.5206,37.5668,37100.0
2014-12-17 10:15:00,48.8,48.83,48.72,48.79,28200.0,37.5745,37.5976,37.5129,37.5668,28200.0
2014-12-17 10:20:00,48.77,48.77,48.59,48.72,38700.0,37.5514,37.5514,37.4128,37.5129,38700.0
2014-12-17 10:25:00,48.7,48.73,48.62,48.64,15300.0,37.4975,37.5206,37.4359,37.4513,15300.0
2014-12-17 10:30:00,48.65,48.82,48.55,48.82,37800.0,37.459,37.5899,37.382,37.5899,37800.0
2014-12-17 10:35:00,48.79,48.79,48.66,48.72,39900.0,37.5668,37.5668,37.4667,37.5129,39900.0
2014-12-17 10:40:00,48.71,48.74,48.68,48.7,27500.0,37.5052,37.5283,37.4821,37.4975,27500.0
2014-12-17 10:45:00,48.7,48.76,48.66,48.68,26600.0,37.4975,37.5437,37.4667,37.4821,26600.0
2014-12-17 10:50:00,48.68,48.74,48.67,48.69,16100.0,37.4821,37.5283,37.4744,37.4898,16100.0
2014-12-17 10:55:00,48.69,48.73,48.68,48.72,17700.0,37.4898,37.5206,37.4821,37.5129,17700.0
2014-12-17 11:00:00,48.72,48.76,48.66,48.66,32300.0,37.5129,37.5437,37.4667,37.4667,32300.0
2014-12-17 11:05:00,48.66,48.71,48.66,48.67,13600.0,37.4667,37.5052,37.4667,37.4744,13600.0
2014-12-17 11:10:00,48.68,48.72,48.66,48.66,22500.0,37.4821,37.5129,37.4667,37.4667,22500.0
2014-12-17 11:15:00,48.66,48.7,48.63,48.69,22400.0,37.4667,37.4975,37.4436,37.4898,22400.0
2014-12-17 11:20:00,48.7,48.71,48.65,48.68,27900.0,37.4975,37.5052,37.459,37.4821,27900.0
2014-12-17 11:25:00,48.7,48.73,48.67,48.7,45300.0,37.4975,37.5206,37.4744,37.4975,45300.0
2014-12-17 11:30:00,48.7,48.71,48.65,48.65,31700.0,37.4975,37.5052,37.459,37.459,31700.0
2014-12-17 11:35:00,48.66,48.73,48.64,48.7,33400.0,37.4667,37.5206,37.4513,37.4975,33400.0
2014-12-17 11:40:00,48.7,48.72,48.66,48.66,31100.0,37.4975,37.5129,37.4667,37.4667,31100.0
2014-12-17 11:45:00,48.66,48.67,48.6,48.6,34400.0,37.4667,37.4744,37.4205,37.4205,34400.0
2014-12-17 11:50:00,48.6,48.71,48.54,48.71,21000.0,37.4205,37.5052,37.3743,37.5052,21000.0
2014-12-17 11:55:00,48.72,48.78,48.71,48.73,75900.0,37.5129,37.5591,37.5052,37.5206,75900.0
2014-12-17 12:00:00,48.73,48.75,48.68,48.68,27500.0,37.5206,37.536,37.4821,37.4821,27500.0
2014-12-17 12:05:00,48.67,48.76,48.65,48.76,18100.0,37.4744,37.5437,37.459,37.5437,18100.0
2014-12-17 12:10:00,48.77,48.8,48.73,48.77,17900.0,37.5514,37.5745,37.5206,37.5514,17900.0
2014-12-17 12:15:00,48.79,48.79,48.69,48.69,16800.0,37.5668,37.5668,37.4898,37.4898,16800.0
2014-12-17 12:20:00,48.7,48.71,48.64,48.66,19200.0,37.4975,37.5052,37.4513,37.4667,19200.0
2014-12-17 12:25:00,48.67,48.68,48.53,48.53,44500.0,37.4744,37.4821,37.3666,37.3666,44500.0
2014-12-17 12:30:00,48.53,48.58,48.52,48.53,22000.0,37.3666,37.4051,37.3589,37.3666,22000.0
2014-12-17 12:35:00,48.53,48.53,48.39,48.43,33800.0,37.3666,37.3666,37.2588,37.2896,33800.0
2014-12-17 12:40:00,48.42,48.43,48.27,48.31,68200.0,37.2819,37.2896,37.1664,37.1972,68200.0
2014-12-17 12:45:00,48.31,48.54,48.31,48.49,84200.0,37.1972,37.3743,37.1972,37.3358,84200.0
2014-12-17 12:50:00,48.47,48.72,48.47,48.69,26900.0,37.3204,37.5129,37.3204,37.4898,26900.0
2014-12-17 12:55:00,48.69,48.73,48.66,48.71,47900.0,37.4898,37.5206,37.4667,37.5052,47900.0
2014-12-17 13:00:00,48.7,48.8,48.7,48.76,11400.0,37.4975,37.5745,37.4975,37.5437,11400.0
2014-12-17 13:05:00,48.75,48.81,48.74,48.8,12900.0,37.536,37.5822,37.5283,37.5745,12900.0
2014-12-17 13:10:00,48.81,48.81,48.76,48.77,14100.0,37.5822,37.5822,37.5437,37.5514,14100.0
2014-12-17 13:15:00,48.77,48.87,48.77,48.87,18500.0,37.5514,37.6284,37.5514,37.6284,18500.0
2014-12-17 13:20:00,48.87,48.92,48.86,48.89,12800.0,37.6284,37.6669,37.6207,37.6438,12800.0
2014-12-17 13:25:00,48.88,48.93,48.85,48.87,17500.0,37.6361,37.6746,37.613,37.6284,17500.0
2014-12-17 13:30:00,48.87,48.97,48.86,48.92,15200.0,37.6284,37.7054,37.6207,37.6669,15200.0
2014-12-17 13:35:00,48.91,48.93,48.85,48.86,18400.0,37.6592,37.6746,37.613,37.6207,18400.0
2014-12-17 13:40:00,48.86,48.89,48.79,48.79,12300.0,37.6207,37.6438,37.5668,37.5668,12300.0
2014-12-17 13:45:00,48.78,48.78,48.66,48.71,19400.0,37.5591,37.5591,37.4667,37.5052,19400.0
2014-12-17 13:50:00,48.71,48.87,48.69,48.86,28300.0,37.5052,37.6284,37.4898,37.6207,28300.0
2014-12-17 13:55:00,48.85,48.86,48.77,48.81,37200.0,37.613,37.6207,37.5514,37.5822,37200.0
2014-12-17 14:00:00,48.82,48.91,48.7,48.87,176000.0,37.5899,37.6592,37.4975,37.6284,176000.0
2014-12-17 14:05:00,48.88,48.98,48.8,48.98,23600.0,37.6361,37.7131,37.5745,37.7131,23600.0
2014-12-17 14:10:00,48.97,49.21,48.93,49.17,30400.0,37.7054,37.8902,37.6746,37.8594,30400.0
2014-12-17 14:15:00,49.19,49.31,49.18,49.29,31200.0,37.8748,37.9672,37.8671,37.9518,31200.0
2014-12-17 14:20:00,49.29,49.39,49.28,49.39,28200.0,37.9518,38.0288,37.9441,38.0288,28200.0
2014-12-17 14:25:00,49.38,49.45,49.34,49.35,30600.0,38.0211,38.075,37.9903,37.998,30600.0
2014-12-17 14:30:00,49.36,49.37,49.17,49.2,51800.0,38.0057,38.0134,37.8594,37.8825,51800.0
2014-12-17 14:35:00,49.22,49.38,49.21,49.35,25900.0,37.8979,38.0211,37.8902,37.998,25900.0
2014-12-17 14:40:00,49.35,49.35,49.01,49.14,51500.0,37.998,37.998,37.7362,37.8363,51500.0
2014-12-17 14:45:00,49.14,49.16,49.02,49.09,43900.0,37.8363,37.8517,37.7439,37.7978,43900.0
2014-12-17 14:50:00,49.09,49.22,49.05,49.2,25500.0,37.7978,37.8979,37.767,37.8825,25500.0
2014-12-17 14:55:00,49.24,49.24,49.09,49.11,21000.0,37.9133,37.9133,37.7978,37.8132,21000.0
2014-12-17 15:00:00,49.1,49.13,48.98,49.07,43800.0,37.8055,37.8286,37.7131,37.7824,43800.0
2014-12-17 15:05:00,49.08,49.14,49.06,49.08,22500.0,37.7901,37.8363,37.7747,37.7901,22500.0
2014-12-17 15:10:00,49.08,49.26,49.06,49.26,22300.0,37.7901,37.9287,37.7747,37.9287,22300.0
2014-12-17 15:15:00,49.28,49.32,49.22,49.3,22700.0,37.9441,37.9749,37.8979,37.9595,22700.0
2014-12-17 15:20:00,49.3,49.3,49.21,49.29,24500.0,37.9595,37.9595,37.8902,37.9518,24500.0
2014-12-17 15:25:00,49.3,49.53,49.29,49.51,37800.0,37.9595,38.1366,37.9518,38.1212,37800.0
2014-12-17 15:30:00,49.49,49.57,49.44,49.5,45600.0,38.1058,38.1674,38.0673,38.1135,45600.0
2014-12-17 15:35:00,49.48,49.48,49.35,49.41,45500.0,38.0981,38.0981,37.998,38.0442,45500.0
2014-12-17 15:40:00,49.41,49.62,49.4,49.56,61900.0,38.0442,38.2059,38.0365,38.1597,61900.0
2014-12-17 15:45:00,49.56,49.56,49.47,49.5,107500.0,38.1597,38.1597,38.0904,38.1135,107500.0
2014-12-17 15:50:00,49.5,49.53,49.42,49.43,71100.0,38.1135,38.1366,38.0519,38.0596,71100.0
2014-12-17 15:55:00,49.43,49.52,49.41,49.48,84800.0,38.0596,38.1289,38.0442,38.0981,84800.0
2014-12-18 09:30:00,50.23,50.34,50.19,50.24,2600.0,38.6756,38.7603,38.6448,38.6833,2600.0
2014-12-18 09:35:00,50.19,50.25,49.73,49.88,51600.0,38.6448,38.691,38.2906,38.4061,51600.0
2014-12-18 09:40:00,49.91,50.0,49.74,49.74,22700.0,38.4292,38.4985,38.2983,38.2983,22700.0
2014-12-18 09:45:00,49.76,49.86,49.65,49.67,37600.0,38.3137,38.3907,38.229,38.2444,37600.0
2014-12-18 09:50:00,49.69,49.95,49.67,49.78,13000.0,38.2598,38.46,38.2444,38.3291,13000.0
2014-12-18 09:55:00,49.77,49.94,49.73,49.91,14000.0,38.3214,38.4523,38.2906,38.4292,14000.0
2014-12-18 10:00:00,49.9,49.9,49.65,49.82,28700.0,38.4215,38.4215,38.229,38.3599,28700.0
2014-12-18 10:05:00,49.79,49.83,49.73,49.76,41800.0,38.3368,38.3676,38.2906,38.3137,41800.0
2014-12-18 10:10:00,49.75,49.87,49.63,49.63,16100.0,38.306,38.3984,38.2136,38.2136,16100.0
2014-12-18 10:15:00,49.63,49.76,49.6,49.61,14700.0,38.2136,38.3137,38.1905,38.1982,14700.0
2014-12-18 10:20:00,49.62,49.7,49.61,49.66,14300.0,38.2059,38.2675,38.1982,38.2367,14300.0
2014-12-18 10:25:00,49.67,49.67,49.55,49.58,22800.0,38.2444,38.2444,38.152,38.1751,22800.0
2014-12-18 10:30:00,49.56,49.62,49.52,49.59,30600.0,38.1597,38.2059,38.1289,38.1828,30600.0
2014-12-18 10:35:00,49.55,49.61,49.54,49.54,23600.0,38.152,38.1982,38.1443,38.1443,23600.0
2014-12-18 10:40:00,49.52,49.55,49.38,49.44,78700.0,38.1289,38.152,38.0211,38.0673,78700.0
2014-12-18 10:45:00,49.43,49.49,49.39,49.43,50200.0,38.0596,38.1058,38.0288,38.0596,50200.0
2014-12-18 10:50:00,49.41,49.55,49.41,49.51,24400.0,38.0442,38.152,38.0442,38.1212,24400.0
2014-12-18 10:55:00,49.5,49.5,49.39,49.39,70500.0,38.1135,38.1135,38.0288,38.0288,70500.0
2014-12-18 11:00:00,49.39,49.4,49.27,49.27,32900.0,38.0288,38.0365,37.9364,37.9364,32900.0
2014-12-18 11:05:00,49.25,49.27,49.14,49.16,22100.0,37.921,37.9364,37.8363,37.8517,22100.0
2014-12-18 11:10:00,49.15,49.19,49.12,49.12,37800.0,37.844,37.8748,37.8209,37.8209,37800.0
2014-12-18 11:15:00,49.12,49.25,49.12,49.25,54600.0,37.8209,37.921,37.8209,37.921,54600.0
2014-12-18 11:20:00,49.24,49.27,49.2,49.2,25500.0,37.9133,37.9364,37.8825,37.8825,25500.0
2014-12-18 11:25:00,49.2,49.26,49.19,49.24,22700.0,37.8825,37.9287,37.8748,37.9133,22700.0
2014-12-18 11:30:00,49.25,49.28,49.21,49.27,24000.0,37.921,37.9441,37.8902,37.9364,24000.0
2014-12-18 11:35:00,49.28,49.38,49.25,49.37,11500.0,37.9441,38.0211,37.921,38.0134,11500.0
2014-12-18 11:40:00,49.37,49.43,49.35,49.37,15600.0,38.0134,38.0596,37.998,38.0134,15600.0
2014-12-18 11:45:00,49.35,49.42,49.34,49.39,14300.0,37.998,38.0519,37.9903,38.0288,14300.0
2014-12-18 11:50:00,49.41,49.5,49.39,49.5,17300.0,38.0442,38.1135,38.0288,38.1135,17300.0
2014-12-18 11:55:00,49.5,49.6,49.46,49.56,55200.0,38.1135,38.1905,38.0827,38.1597,55200.0
2014-12-18 12:00:00,49.56,49.56,49.47,49.49,20300.0,38.1597,38.1597,38.0904,38.1058,20300.0
2014-12-18 12:05:00,49.5,49.63,49.5,49.6,17200.0,38.1135,38.2136,38.1135,38.1905,17200.0
2014-12-18 12:10:00,49.59,49.72,49.59,49.61,16900.0,38.1828,38.2829,38.1828,38.1982,16900.0
2014-12-18 12:15:00,49.62,49.67,49.56,49.66,12400.0,38.2059,38.2444,38.1597,38.2367,12400.0
2014-12-18 12:20:00,49.66,49.66,49.57,49.6,17000.0,38.2367,38.2367,38.1674,38.1905,17000.0
2014-12-18 12:25:00,49.6,49.65,49.52,49.53,84600.0,38.1905,38.229,38.1289,38.1366,84600.0
2014-12-18 12:30:00,49.53,49.55,49.45,49.52,17900.0,38.1366,38.152,38.075,38.1289,17900.0
2014-12-18 12:35:00,49.51,49.55,49.5,49.52,12100.0,38.1212,38.152,38.1135,38.1289,12100.0
2014-12-18 12:40:00,49.5,49.61,49.49,49.6,24300.0,38.1135,38.1982,38.1058,38.1905,24300.0
2014-12-18 12:45:00,49.59,49.61,49.54,49.57,19800.0,38.1828,38.1982,38.1443,38.1674,19800.0
2014-12-18 12:50:00,49.57,49.58,49.51,49.52,10700.0,38.1674,38.1751,38.1212,38.1289,10700.0
2014-12-18 12:55:00,49.52,49.53,49.48,49.53,11100.0,38.1289,38.1366,38.0981,38.1366,11100.0
2014-12-18 13:00:00,49.52,49.56,49.49,49.5,4000.0,38.1289,38.1597,38.1058,38.1135,4000.0
2014-12-18 13:05:00,49.5,49.58,49.5,49.54,11500.0,38.1135,38.1751,38.1135,38.1443,11500.0
2014-12-18 13:10:00,49.53,49.56,49.48,49.51,8900.0,38.1366,38.1597,38.0981,38.1212,8900.0
2014-12-18 13:15:00,49.51,49.53,49.47,49.49,11700.0,38.1212,38.1366,38.0904,38.1058,11700.0
2014-12-18 13:20:00,49.5,49.54,49.48,49.49,24600.0,38.1135,38.1443,38.0981,38.1058,24600.0
2014-12-18 13:25:00,49.49,49.49,49.41,49.44,19400.0,38.1058,38.1058,38.0442,38.0673,19400.0
2014-12-18 13:30:00,49.44,49.51,49.44,49.5,10900.0,38.0673,38.1212,38.0673,38.1135,10900.0
2014-12-18 13:35:00,49.51,49.52,49.42,49.45,16000.0,38.1212,38.1289,38.0519,38.075,16000.0
2014-12-18 13:40:00,49.44,49.46,49.38,49.38,14600.0,38.0673,38.0827,38.0211,38.0211,14600.0
2014-12-18 13:45:00,49.38,49.39,49.33,49.34,16400.0,38.0211,38.0288,37.9826,37.9903,16400.0
2014-12-18 13:50:00,49.33,49.37,49.33,49.35,19500.0,37.9826,38.0134,37.9826,37.998,19500.0
2014-12-18 13:55:00,49.35,49.37,49.3,49.33,16600.0,37.998,38.0134,37.9595,37.9826,16600.0
2014-12-18 14:00:00,49.32,49.36,49.28,49.29,11200.0,37.9749,38.0057,37.9441,37.9518,11200.0
2014-12-18 14:05:00,49.29,49.3,49.24,49.26,16500.0,37.9518,37.9595,37.9133,37.9287,16500.0
2014-12-18 14:10:00,49.27,49.3,49.24,49.27,13600.0,37.9364,37.9595,37.9133,37.9364,13600.0
2014-12-18 14:15:00,49.29,49.32,49.26,49.31,13900.0,37.9518,37.9749,37.9287,37.9672,13900.0
2014-12-18 14:20:00,49.3,49.31,49.22,49.23,24400.0,37.9595,37.9672,37.8979,37.9056,24400.0
2014-12-18 14:25:00,49.22,49.26,49.14,49.17,24600.0,37.8979,37.9287,37.8363,37.8594,24600.0
2014-12-18 14:30:00,49.18,49.2,49.14,49.16,30900.0,37.8671,37.8825,37.8363,37.8517,30900.0
2014-12-18 14:35:00,49.17,49.21,49.13,49.18,22600.0,37.8594,37.8902,37.8286,37.8671,22600.0
2014-12-18 14:40:00,49.17,49.18,49.08,49.08,19700.0,37.8594,37.8671,37.7901,37.7901,19700.0
2014-12-18 14:45:00,49.07,49.09,49.0,49.02,44900.0,37.7824,37.7978,37.7285,37.7439,44900.0
2014-12-18 14:50:00,49.02,49.16,49.0,49.13,65800.0,37.7439,37.8517,37.7285,37.8286,65800.0
2014-12-18 14:55:00,49.11,49.2,49.11,49.16,42500.0,37.8132,37.8825,37.8132,37.8517,42500.0
2014-12-18 15:00:00,49.17,49.19,49.13,49.14,44900.0,37.8594,37.8748,37.8286,37.8363,44900.0
2014-12-18 15:05:00,49.16,49.26,49.15,49.23,52800.0,37.8517,37.9287,37.844,37.9056,52800.0
2014-12-18 15:10:00,49.23,49.26,49.14,49.15,140900.0,37.9056,37.9287,37.8363,37.844,140900.0
2014-12-18 15:15:00,49.15,49.17,49.14,49.16,69700.0,37.844,37.8594,37.8363,37.8517,69700.0
2014-12-18 15:20:00,49.16,49.18,49.14,49.17,53300.0,37.8517,37.8671,37.8363,37.8594,53300.0
2014-12-18 15:25:00,49.16,49.19,49.13,49.18,55500.0,37.8517,37.8748,37.8286,37.8671,55500.0
2014-12-18 15:30:00,49.19,49.28,49.18,49.27,72500.0,37.8748,37.9441,37.8671,37.9364,72500.0
2014-12-18 15:35:00,49.28,49.28,49.2,49.22,57800.0,37.9441,37.9441,37.8825,37.8979,57800.0
2014-12-18 15:40:00,49.22,49.26,49.21,49.25,188100.0,37.8979,37.9287,37.8902,37.921,188100.0
2014-12-18 15:45:00,49.24,49.29,49.22,49.28,128500.0,37.9133,37.9518,37.8979,37.9441,128500.0
2014-12-18 15:50:00,49.28,49.33,49.27,49.28,160000.0,37.9441,37.9826,37.9364,37.9441,160000.0
2014-12-18 15:55:00,49.28,49.4,49.26,49.4,434200.0,37.9441,38.0365,37.9287,38.0365,434200.0
2014-12-19 09:30:00,49.56,49.65,49.39,49.57,441100.0,38.1597,38.229,38.0288,38.1674,441100.0
2014-12-19 09:35:00,49.56,49.56,49.28,49.47,13200.0,38.1597,38.1597,37.9441,38.0904,13200.0
2014-12-19 09:40:00,49.52,49.73,49.5,49.65,38600.0,38.1289,38.2906,38.1135,38.229,38600.0
2014-12-19 09:45:00,49.63,49.87,49.63,49.84,11600.0,38.2136,38.3984,38.2136,38.3753,11600.0
2014-12-19 09:50:00,49.83,49.9,49.76,49.84,13400.0,38.3676,38.4215,38.3137,38.3753,13400.0
2014-12-19 09:55:00,49.84,50.0,49.82,49.97,22400.0,38.3753,38.4985,38.3599,38.4754,22400.0
2014-12-19 10:00:00,49.95,50.0,49.81,49.86,23900.0,38.46,38.4985,38.3522,38.3907,23900.0
2014-12-19 10:05:00,49.87,49.89,49.65,49.7,42600.0,38.3984,38.4138,38.229,38.2675,42600.0
2014-12-19 10:10:00,49.7,49.7,49.56,49.64,35300.0,38.2675,38.2675,38.1597,38.2213,35300.0
2014-12-19 10:15:00,49.63,49.63,49.39,49.42,52300.0,38.2136,38.2136,38.0288,38.0519,52300.0
2014-12-19 10:20:00,49.42,49.52,49.37,49.41,29400.0,38.0519,38.1289,38.0134,38.0442,29400.0
2014-12-19 10:25:00,49.44,49.44,49.25,49.37,29000.0,38.0673,38.0673,37.921,38.0134,29000.0
2014-12-19 10:30:00,49.38,49.39,49.13,49.23,37700.0,38.0211,38.0288,37.8286,37.9056,37700.0
2014-12-19 10:35:00,49.23,49.25,49.08,49.14,38700.0,37.9056,37.921,37.7901,37.8363,38700.0
2014-12-19 10:40:00,49.15,49.32,49.14,49.2,20300.0,37.844,37.9749,37.8363,37.8825,20300.0
2014-12-19 10:45:00,49.21,49.21,49.08,49.17,39600.0,37.8902,37.8902,37.7901,37.8594,39600.0
2014-12-19 10:50:00,49.18,49.28,49.15,49.23,21200.0,37.8671,37.9441,37.844,37.9056,21200.0
2014-12-19 10:55:00,49.25,49.35,49.24,49.35,16400.0,37.921,37.998,37.9133,37.998,16400.0
2014-12-19 11:00:00,49.34,49.34,49.26,49.28,28100.0,37.9903,37.9903,37.9287,37.9441,28100.0
2014-12-19 11:05:00,49.29,49.29,49.09,49.13,35800.0,37.9518,37.9518,37.7978,37.8286,35800.0
2014-12-19 11:10:00,49.13,49.18,49.09,49.15,39000.0,37.8286,37.8671,37.7978,37.844,39000.0
2014-12-19 11:15:00,49.16,49.25,49.16,49.22,13600.0,37.8517,37.921,37.8517,37.8979,13600.0
2014-12-19 11:20:00,49.24,49.29,49.2,49.21,15000.0,37.9133,37.9518,37.8825,37.8902,15000.0
2014-12-19 11:25:00,49.22,49.25,49.21,49.22,14600.0,37.8979,37.921,37.8902,37.8979,14600.0
2014-12-19 11:30:00,49.21,49.29,49.19,49.24,36200.0,37.8902,37.9518,37.8748,37.9133,36200.0
2014-12-19 11:35:00,49.24,49.31,49.21,49.3,13400.0,37.9133,37.9672,37.8902,37.9595,13400.0
2014-12-19 11:40:00,49.31,49.36,49.17,49.23,38400.0,37.9672,38.0057,37.8594,37.9056,38400.0
2014-12-19 11:45:00,49.24,49.31,49.21,49.27,10200.0,37.9133,37.9672,37.8902,37.9364,10200.0
2014-12-19 11:50:00,49.27,49.3,49.22,49.23,13100.0,37.9364,37.9595,37.8979,37.9056,13100.0
2014-12-19 11:55:00,49.24,49.29,49.23,49.24,15500.0,37.9133,37.9518,37.9056,37.9133,15500.0
2014-12-19 12:00:00,49.25,49.25,49.17,49.25,10800.0,37.921,37.921,37.8594,37.921,10800.0
2014-12-19 12:05:00,49.25,49.32,49.23,49.26,14900.0,37.921,37.9749,37.9056,37.9287,14900.0
2014-12-19 12:10:00,49.25,49.25,49.17,49.18,23900.0,37.921,37.921,37.8594,37.8671,23900.0
2014-12-19 12:15:00,49.17,49.23,49.15,49.22,20800.0,37.8594,37.9056,37.844,37.8979,20800.0
2014-12-19 12:20:00,49.22,49.24,49.13,49.14,14400.0,37.8979,37.9133,37.8286,37.8363,14400.0
2014-12-19 12:25:00,49.14,49.18,49.07,49.08,21700.0,37.8363,37.8671,37.7824,37.7901,21700.0
2014-12-19 12:30:00,49.07,49.09,49.02,49.07,25800.0,37.7824,37.7978,37.7439,37.7824,25800.0
2014-12-19 12:35:00,49.08,49.08,49.02,49.05,14600.0,37.7901,37.7901,37.7439,37.767,14600.0
2014-12-19 12:40:00,49.04,49.06,48.98,49.05,30200.0,37.7593,37.7747,37.7131,37.767,30200.0
2014-12-19 12:45:00,49.06,49.11,49.02,49.1,20500.0,37.7747,37.8132,37.7439,37.8055,20500.0
2014-12-19 12:50:00,49.1,49.11,49.03,49.03,13200.0,37.8055,37.8132,37.7516,37.7516,13200.0
2014-12-19 12:55:00,49.03,49.05,48.98,48.98,19600.0,37.7516,37.767,37.7131,37.7131,19600.0
2014-12-19 13:00:00,48.99,49.05,48.99,49.03,13700.0,37.7208,37.767,37.7208,37.7516,13700.0
2014-12-19 13:05:00,49.02,49.05,48.93,48.93,27400.0,37.7439,37.767,37.6746,37.6746,27400.0
2014-12-19 13:10:00,48.93,48.94,48.88,48.9,15700.0,37.6746,37.6823,37.6361,37.6515,15700.0
2014-12-19 13:15:00,48.88,48.91,48.86,48.88,20500.0,37.6361,37.6592,37.6207,37.6361,20500.0
2014-12-19 13:20:00,48.87,48.94,48.87,48.92,16400.0,37.6284,37.6823,37.6284,37.6669,16400.0
2014-12-19 13:25:00,48.91,48.98,48.89,48.97,15700.0,37.6592,37.7131,37.6438,37.7054,15700.0
2014-12-19 13:30:00,48.97,49.03,48.95,48.97,19400.0,37.7054,37.7516,37.69,37.7054,19400.0
2014-12-19 13:35:00,48.98,49.06,48.96,49.04,16900.0,37.7131,37.7747,37.6977,37.7593,16900.0
2014-12-19 13:40:00,49.04,49.04,49.01,49.03,17900.0,37.7593,37.7593,37.7362,37.7516,17900.0
2014-12-19 13:45:00,49.05,49.05,48.94,48.96,14200.0,37.767,37.767,37.6823,37.6977,14200.0
2014-12-19 13:50:00,48.96,49.02,48.95,49.01,16200.0,37.6977,37.7439,37.69,37.7362,16200.0
2014-12-19 13:55:00,49.03,49.07,49.01,49.05,15100.0,37.7516,37.7824,37.7362,37.767,15100.0
2014-12-19 14:00:00,49.05,49.06,49.03,49.05,13700.0,37.767,37.7747,37.7516,37.767,13700.0
2014-12-19 14:05:00,49.05,49.12,49.05,49.1,11400.0,37.767,37.8209,37.767,37.8055,11400.0
2014-12-19 14:10:00,49.09,49.11,49.05,49.05,13400.0,37.7978,37.8132,37.767,37.767,13400.0
2014-12-19 14:15:00,49.07,49.1,49.05,49.1,14800.0,37.7824,37.8055,37.767,37.8055,14800.0
2014-12-19 14:20:00,49.1,49.1,49.04,49.04,12200.0,37.8055,37.8055,37.7593,37.7593,12200.0
2014-12-19 14:25:00,49.06,49.1,49.01,49.09,12500.0,37.7747,37.8055,37.7362,37.7978,12500.0
2014-12-19 14:30:00,49.09,49.22,49.09,49.21,22400.0,37.7978,37.8979,37.7978,37.8902,22400.0
2014-12-19 14:35:00,49.22,49.29,49.21,49.28,15100.0,37.8979,37.9518,37.8902,37.9441,15100.0
2014-12-19 14:40:00,49.29,49.36,49.26,49.36,18700.0,37.9518,38.0057,37.9287,38.0057,18700.0
2014-12-19 14:45:00,49.36,49.4,49.33,49.39,18100.0,38.0057,38.0365,37.9826,38.0288,18100.0
2014-12-19 14:50:00,49.4,49.47,49.38,49.44,30200.0,38.0365,38.0904,38.0211,38.0673,30200.0
2014-12-19 14:55:00,49.45,49.46,49.38,49.41,32500.0,38.075,38.0827,38.0211,38.0442,32500.0
2014-12-19 15:00:00,49.41,49.42,49.35,49.36,32300.0,38.0442,38.0519,37.998,38.0057,32300.0
2014-12-19 15:05:00,49.36,49.37,49.28,49.33,25700.0,38.0057,38.0134,37.9441,37.9826,25700.0
2014-12-19 15:10:00,49.31,49.33,49.22,49.28,31200.0,37.9672,37.9826,37.8979,37.9441,31200.0
2014-12-19 15:15:00,49.3,49.33,49.18,49.24,37700.0,37.9595,37.9826,37.8671,37.9133,37700.0
2014-12-19 15:20:00,49.22,49.26,49.18,49.22,30600.0,37.8979,37.9287,37.8671,37.8979,30600.0
2014-12-19 15:25:00,49.22,49.34,49.21,49.33,52400.0,37.8979,37.9903,37.8902,37.9826,52400.0
2014-12-19 15:30:00,49.33,49.41,49.33,49.4,63000.0,37.9826,38.0442,37.9826,38.0365,63000.0
2014-12-19 15:35:00,49.4,49.48,49.39,49.45,51300.0,38.0365,38.0981,38.0288,38.075,51300.0
2014-12-19 15:40:00,49.46,49.49,49.43,49.46,80000.0,38.0827,38.1058,38.0596,38.0827,80000.0
2014-12-19 15:45:00,49.45,49.53,49.45,49.51,119900.0,38.075,38.1366,38.075,38.1212,119900.0
2014-12-19 15:50:00,49.51,49.51,49.42,49.43,148900.0,38.1212,38.1212,38.0519,38.0596,148900.0
2014-12-19 15:55:00,49.43,49.49,49.39,49.4,299700.0,38.0596,38.1058,38.0288,38.0365,299700.0
2014-12-22 09:30:00,49.4,49.81,49.4,49.6,55300.0,38.0365,38.3522,38.0365,38.1905,55300.0
2014-12-22 09:35:00,49.64,49.7,49.42,49.5,43400.0,38.2213,38.2675,38.0519,38.1135,43400.0
2014-12-22 09:40:00,49.42,49.44,49.24,49.27,32000.0,38.0519,38.0673,37.9133,37.9364,32000.0
2014-12-22 09:45:00,49.26,49.3,49.17,49.2,23500.0,37.9287,37.9595,37.8594,37.8825,23500.0
2014-12-22 09:50:00,49.19,49.28,49.17,49.23,19200.0,37.8748,37.9441,37.8594,37.9056,19200.0
2014-12-22 09:55:00,49.17,49.19,49.07,49.12,29500.0,37.8594,37.8748,37.7824,37.8209,29500.0
2014-12-22 10:00:00,49.12,49.35,49.09,49.32,43300.0,37.8209,37.998,37.7978,37.9749,43300.0
2014-12-22 10:05:00,49.29,49.33,49.24,49.25,11400.0,37.9518,37.9826,37.9133,37.921,11400.0
2014-12-22 10:10:00,49.23,49.25,49.16,49.2,18100.0,37.9056,37.921,37.8517,37.8825,18100.0
2014-12-22 10:15:00,49.18,49.32,49.14,49.29,22700.0,37.8671,37.9749,37.8363,37.9518,22700.0
2014-12-22 10:20:00,49.29,49.49,49.28,49.43,25400.0,37.9518,38.1058,37.9441,38.0596,25400.0
2014-12-22 10:25:00,49.43,49.46,49.39,49.42,21600.0,38.0596,38.0827,38.0288,38.0519,21600.0
2014-12-22 10:30:00,49.42,49.46,49.38,49.44,16600.0,38.0519,38.0827,38.0211,38.0673,16600.0
2014-12-22 10:35:00,49.43,49.53,49.41,49.5,20000.0,38.0596,38.1366,38.0442,38.1135,20000.0
2014-12-22 10:40:00,49.5,49.55,49.46,49.52,19700.0,38.1135,38.152,38.0827,38.1289,19700.0
2014-12-22 10:45:00,49.52,49.61,49.52,49.6,19700.0,38.1289,38.1982,38.1289,38.1905,19700.0
2014-12-22 10:50:00,49.59,49.63,49.56,49.57,15400.0,38.1828,38.2136,38.1597,38.1674,15400.0
2014-12-22 10:55:00,49.57,49.61,49.55,49.58,11300.0,38.1674,38.1982,38.152,38.1751,11300.0
2014-12-22 11:00:00,49.57,49.58,49.49,49.58,22000.0,38.1674,38.1751,38.1058,38.1751,22000.0
2014-12-22 11:05:00,49.59,49.59,49.45,49.5,18500.0,38.1828,38.1828,38.075,38.1135,18500.0
2014-12-22 11:10:00,49.48,49.55,49.48,49.53,12000.0,38.0981,38.152,38.0981,38.1366,12000.0
2014-12-22 11:15:00,49.51,49.54,49.46,49.48,21000.0,38.1212,38.1443,38.0827,38.0981,21000.0
2014-12-22 11:20:00,49.49,49.57,49.48,49.57,12500.0,38.1058,38.1674,38.0981,38.1674,12500.0
2014-12-22 11:25:00,49.55,49.62,49.53,49.6,13000.0,38.152,38.2059,38.1366,38.1905,13000.0
2014-12-22 11:30:00,49.59,49.65,49.57,49.63,11000.0,38.1828,38.229,38.1674,38.2136,11000.0
2014-12-22 11:35:00,49.65,49.67,49.61,49.62,28100.0,38.229,38.2444,38.1982,38.2059,28100.0
2014-12-22 11:40:00,49.63,49.64,49.58,49.61,23900.0,38.2136,38.2213,38.1751,38.1982,23900.0
2014-12-22 11:45:00,49.59,49.65,49.55,49.61,11800.0,38.1828,38.229,38.152,38.1982,11800.0
2014-12-22 11:50:00,49.59,49.69,49.58,49.69,15300.0,38.1828,38.2598,38.1751,38.2598,15300.0
2014-12-22 11:55:00,49.68,49.69,49.61,49.62,9400.0,38.2521,38.2598,38.1982,38.2059,9400.0
2014-12-22 12:00:00,49.61,49.61,49.46,49.48,15700.0,38.1982,38.1982,38.0827,38.0981,15700.0
2014-12-22 12:05:00,49.47,49.5,49.46,49.49,8100.0,38.0904,38.1135,38.0827,38.1058,8100.0
2014-12-22 12:10:00,49.49,49.5,49.4,49.43,20200.0,38.1058,38.1135,38.0365,38.0596,20200.0
2014-12-22 12:15:00,49.42,49.44,49.38,49.39,5900.0,38.0519,38.0673,38.0211,38.0288,5900.0
2014-12-22 12:20:00,49.39,49.4,49.36,49.38,8600.0,38.0288,38.0365,38.0057,38.0211,8600.0
2014-12-22 12:25:00,49.38,49.4,49.34,49.35,32700.0,38.0211,38.0365,37.9903,37.998,32700.0
2014-12-22 12:30:00,49.35,49.35,49.26,49.28,9000.0,37.998,37.998,37.9287,37.9441,9000.0
2014-12-22 12:35:00,49.27,49.29,49.23,49.25,16200.0,37.9364,37.9518,37.9056,37.921,16200.0
2014-12-22 12:40:00,49.25,49.26,49.16,49.2,54900.0,37.921,37.9287,37.8517,37.8825,54900.0
2014-12-22 12:45:00,49.2,49.21,49.17,49.18,10500.0,37.8825,37.8902,37.8594,37.8671,10500.0
2014-12-22 12:50:00,49.17,49.27,49.17,49.25,14100.0,37.8594,37.9364,37.8594,37.921,14100.0
2014-12-22 12:55:00,49.25,49.28,49.23,49.23,11400.0,37.921,37.9441,37.9056,37.9056,11400.0
2014-12-22 13:00:00,49.24,49.27,49.21,49.23,10800.0,37.9133,37.9364,37.8902,37.9056,10800.0
2014-12-22 13:05:00,49.24,49.29,49.23,49.29,17700.0,37.9133,37.9518,37.9056,37.9518,17700.0
2014-12-22 13:10:00,49.28,49.32,49.28,49.32,15800.0,37.9441,37.9749,37.9441,37.9749,15800.0
2014-12-22 13:15:00,49.32,49.39,49.32,49.32,13500.0,37.9749,38.0288,37.9749,37.9749,13500.0
2014-12-22 13:20:00,49.32,49.32,49.27,49.3,8200.0,37.9749,37.9749,37.9364,37.9595,8200.0
2014-12-22 13:25:00,49.3,49.35,49.29,49.31,8800.0,37.9595,37.998,37.9518,37.9672,8800.0
2014-12-22 13:30:00,49.31,49.31,49.23,49.27,22400.0,37.9672,37.9672,37.9056,37.9364,22400.0
2014-12-22 13:35:00,49.27,49.29,49.26,49.29,11300.0,37.9364,37.9518,37.9287,37.9518,11300.0
2014-12-22 13:40:00,49.29,49.3,49.25,49.25,16900.0,37.9518,37.9595,37.921,37.921,16900.0
2014-12-22 13:45:00,49.26,49.29,49.26,49.28,21100.0,37.9287,37.9518,37.9287,37.9441,21100.0
2014-12-22 13:50:00,49.28,49.32,49.27,49.31,11400.0,37.9441,37.9749,37.9364,37.9672,11400.0
2014-12-22 13:55:00,49.31,49.31,49.26,49.26,11900.0,37.9672,37.9672,37.9287,37.9287,11900.0
2014-12-22 14:00:00,49.27,49.27,49.21,49.21,16300.0,37.9364,37.9364,37.8902,37.8902,16300.0
2014-12-22 14:05:00,49.2,49.21,49.14,49.14,20500.0,37.8825,37.8902,37.8363,37.8363,20500.0
2014-12-22 14:10:00,49.16,49.16,49.09,49.12,15300.0,37.8517,37.8517,37.7978,37.8209,15300.0
2014-12-22 14:15:00,49.11,49.13,49.08,49.09,9700.0,37.8132,37.8286,37.7901,37.7978,9700.0
2014-12-22 14:20:00,49.09,49.11,49.08,49.1,20300.0,37.7978,37.8132,37.7901,37.8055,20300.0
2014-12-22 14:25:00,49.09,49.15,49.08,49.15,12700.0,37.7978,37.844,37.7901,37.844,12700.0
2014-12-22 14:30:00,49.14,49.19,49.12,49.16,15400.0,37.8363,37.8748,37.8209,37.8517,15400.0
2014-12-22 14:35:00,49.16,49.17,49.12,49.14,14600.0,37.8517,37.8594,37.8209,37.8363,14600.0
2014-12-22 14:40:00,49.14,49.19,49.11,49.16,14200.0,37.8363,37.8748,37.8132,37.8517,14200.0
2014-12-22 14:45:00,49.17,49.22,49.16,49.22,25400.0,37.8594,37.8979,37.8517,37.8979,25400.0
2014-12-22 14:50:00,49.21,49.21,49.18,49.19,71500.0,37.8902,37.8902,37.8671,37.8748,71500.0
2014-12-22 14:55:00,49.18,49.19,49.09,49.11,23000.0,37.8671,37.8748,37.7978,37.8132,23000.0
2014-12-22 15:00:00,49.11,49.17,49.11,49.15,16800.0,37.8132,37.8594,37.8132,37.844,16800.0
2014-12-22 15:05:00,49.15,49.17,49.08,49.08,21500.0,37.844,37.8594,37.7901,37.7901,21500.0
2014-12-22 15:10:00,49.07,49.12,49.06,49.1,21200.0,37.7824,37.8209,37.7747,37.8055,21200.0
2014-12-22 15:15:00,49.09,49.09,49.03,49.04,29400.0,37.7978,37.7978,37.7516,37.7593,29400.0
2014-12-22 15:20:00,49.04,49.06,49.01,49.01,50100.0,37.7593,37.7747,37.7362,37.7362,50100.0
2014-12-22 15:25:00,49.02,49.05,49.0,49.05,89500.0,37.7439,37.767,37.7285,37.767,89500.0
2014-12-22 15:30:00,49.05,49.06,49.01,49.02,76200.0,37.767,37.7747,37.7362,37.7439,76200.0
2014-12-22 15:35:00,49.02,49.03,48.97,49.01,80700.0,37.7439,37.7516,37.7054,37.7362,80700.0
2014-12-22 15:40:00,49.0,49.01,48.9,48.93,70700.0,37.7285,37.7362,37.6515,37.6746,70700.0
2014-12-22 15:45:00,48.94,49.02,48.9,49.01,101700.0,37.6823,37.7439,37.6515,37.7362,101700.0
2014-12-22 15:50:00,49.01,49.04,48.97,49.02,122500.0,37.7362,37.7593,37.7054,37.7439,122500.0
2014-12-22 15:55:00,49.03,49.04,48.91,48.96,237000.0,37.7516,37.7593,37.6592,37.6977,237000.0
2014-12-23 09:30:00,49.4,49.44,49.22,49.25,29700.0,38.0365,38.0673,37.8979,37.921,29700.0
2014-12-23 09:35:00,49.22,49.44,49.15,49.44,13600.0,37.8979,38.0673,37.844,38.0673,13600.0
2014-12-23 09:40:00,49.44,49.6,49.42,49.56,17300.0,38.0673,38.1905,38.0519,38.1597,17300.0
2014-12-23 09:45:00,49.56,49.66,49.56,49.66,18900.0,38.1597,38.2367,38.1597,38.2367,18900.0
2014-12-23 09:50:00,49.67,49.8,49.65,49.8,42800.0,38.2444,38.3445,38.229,38.3445,42800.0
2014-12-23 09:55:00,49.79,49.84,49.72,49.73,15600.0,38.3368,38.3753,38.2829,38.2906,15600.0
2014-12-23 10:00:00,49.74,49.87,49.71,49.86,13700.0,38.2983,38.3984,38.2752,38.3907,13700.0
2014-12-23 10:05:00,49.87,50.01,49.87,49.94,41300.0,38.3984,38.5062,38.3984,38.4523,41300.0
2014-12-23 10:10:00,49.94,49.99,49.86,49.87,17600.0,38.4523,38.4908,38.3907,38.3984,17600.0
2014-12-23 10:15:00,49.86,50.03,49.86,50.02,35500.0,38.3907,38.5216,38.3907,38.5139,35500.0
2014-12-23 10:20:00,50.01,50.01,49.9,49.93,10200.0,38.5062,38.5062,38.4215,38.4446,10200.0
2014-12-23 10:25:00,49.92,50.0,49.92,49.99,17300.0,38.4369,38.4985,38.4369,38.4908,17300.0
2014-12-23 10:30:00,49.98,50.07,49.96,50.04,11800.0,38.4831,38.5524,38.4677,38.5293,11800.0
2014-12-23 10:35:00,50.04,50.12,49.98,49.99,17300.0,38.5293,38.5909,38.4831,38.4908,17300.0
2014-12-23 10:40:00,49.98,50.01,49.95,49.98,13400.0,38.4831,38.5062,38.46,38.4831,13400.0
2014-12-23 10:45:00,50.0,50.0,49.91,49.94,22100.0,38.4985,38.4985,38.4292,38.4523,22100.0
2014-12-23 10:50:00,49.94,49.95,49.87,49.9,24800.0,38.4523,38.46,38.3984,38.4215,24800.0
2014-12-23 10:55:00,49.9,49.93,49.88,49.91,16400.0,38.4215,38.4446,38.4061,38.4292,16400.0
2014-12-23 11:00:00,49.91,49.93,49.87,49.88,7500.0,38.4292,38.4446,38.3984,38.4061,7500.0
2014-12-23 11:05:00,49.89,49.92,49.88,49.88,22400.0,38.4138,38.4369,38.4061,38.4061,22400.0
2014-12-23 11:10:00,49.88,49.88,49.85,49.86,9500.0,38.4061,38.4061,38.383,38.3907,9500.0
2014-12-23 11:15:00,49.86,49.88,49.8,49.88,16400.0,38.3907,38.4061,38.3445,38.4061,16400.0
2014-12-23 11:20:00,49.88,49.89,49.86,49.87,8900.0,38.4061,38.4138,38.3907,38.3984,8900.0
2014-12-23 11:25:00,49.86,49.9,49.84,49.87,21700.0,38.3907,38.4215,38.3753,38.3984,21700.0
2014-12-23 11:30:00,49.87,49.9,49.86,49.88,9500.0,38.3984,38.4215,38.3907,38.4061,9500.0
2014-12-23 11:35:00,49.87,49.88,49.85,49.87,9800.0,38.3984,38.4061,38.383,38.3984,9800.0
2014-12-23 11:40:00,49.89,49.89,49.85,49.87,5500.0,38.4138,38.4138,38.383,38.3984,5500.0
2014-12-23 11:45:00,49.88,49.88,49.81,49.84,12600.0,38.4061,38.4061,38.3522,38.3753,12600.0
2014-12-23 11:50:00,49.84,49.85,49.79,49.82,9900.0,38.3753,38.383,38.3368,38.3599,9900.0
2014-12-23 11:55:00,49.83,49.84,49.79,49.8,7400.0,38.3676,38.3753,38.3368,38.3445,7400.0
2014-12-23 12:00:00,49.8,49.85,49.78,49.85,6700.0,38.3445,38.383,38.3291,38.383,6700.0
2014-12-23 12:05:00,49.84,49.87,49.83,49.85,9300.0,38.3753,38.3984,38.3676,38.383,9300.0
2014-12-23 12:10:00,49.87,49.87,49.83,49.84,12600.0,38.3984,38.3984,38.3676,38.3753,12600.0
2014-12-23 12:15:00,49.85,49.89,49.85,49.89,27100.0,38.383,38.4138,38.383,38.4138,27100.0
2014-12-23 12:20:00,49.89,49.93,49.87,49.93,21200.0,38.4138,38.4446,38.3984,38.4446,21200.0
2014-12-23 12:25:00,49.92,49.92,49.87,49.88,12100.0,38.4369,38.4369,38.3984,38.4061,12100.0
2014-12-23 12:30:00,49.87,49.88,49.79,49.8,9700.0,38.3984,38.4061,38.3368,38.3445,9700.0
2014-12-23 12:35:00,49.79,49.82,49.78,49.81,10100.0,38.3368,38.3599,38.3291,38.3522,10100.0
2014-12-23 12:40:00,49.81,49.84,49.76,49.76,10200.0,38.3522,38.3753,38.3137,38.3137,10200.0
2014-12-23 12:45:00,49.76,49.79,49.75,49.79,15700.0,38.3137,38.3368,38.306,38.3368,15700.0
2014-12-23 12:50:00,49.78,49.81,49.76,49.77,8400.0,38.3291,38.3522,38.3137,38.3214,8400.0
2014-12-23 12:55:00,49.77,49.78,49.74,49.75,3700.0,38.3214,38.3291,38.2983,38.306,3700.0
2014-12-23 13:00:00,49.73,49.73,49.68,49.73,4700.0,38.2906,38.2906,38.2521,38.2906,4700.0
2014-12-23 13:05:00,49.72,49.74,49.71,49.74,6300.0,38.2829,38.2983,38.2752,38.2983,6300.0
2014-12-23 13:10:00,49.73,49.75,49.7,49.75,6200.0,38.2906,38.306,38.2675,38.306,6200.0
2014-12-23 13:15:00,49.75,49.76,49.72,49.74,11700.0,38.306,38.3137,38.2829,38.2983,11700.0
2014-12-23 13:20:00,49.75,49.76,49.72,49.74,14900.0,38.306,38.3137,38.2829,38.2983,14900.0
2014-12-23 13:25:00,49.74,49.74,49.7,49.71,4900.0,38.2983,38.2983,38.2675,38.2752,4900.0
2014-12-23 13:30:00,49.71,49.71,49.64,49.65,9000.0,38.2752,38.2752,38.2213,38.229,9000.0
2014-12-23 13:35:00,49.65,49.69,49.64,49.69,5200.0,38.229,38.2598,38.2213,38.2598,5200.0
2014-12-23 13:40:00,49.69,49.69,49.67,49.68,7800.0,38.2598,38.2598,38.2444,38.2521,7800.0
2014-12-23 13:45:00,49.68,49.71,49.67,49.67,10000.0,38.2521,38.2752,38.2444,38.2444,10000.0
2014-12-23 13:50:00,49.68,49.71,49.66,49.66,9100.0,38.2521,38.2752,38.2367,38.2367,9100.0
2014-12-23 13:55:00,49.66,49.69,49.64,49.65,12400.0,38.2367,38.2598,38.2213,38.229,12400.0
2014-12-23 14:00:00,49.65,49.69,49.65,49.68,5600.0,38.229,38.2598,38.229,38.2521,5600.0
2014-12-23 14:05:00,49.68,49.72,49.68,49.7,15300.0,38.2521,38.2829,38.2521,38.2675,15300.0
2014-12-23 14:10:00,49.7,49.73,49.69,49.73,5200.0,38.2675,38.2906,38.2598,38.2906,5200.0
2014-12-23 14:15:00,49.72,49.78,49.72,49.76,13900.0,38.2829,38.3291,38.2829,38.3137,13900.0
2014-12-23 14:20:00,49.76,49.77,49.73,49.76,6700.0,38.3137,38.3214,38.2906,38.3137,6700.0
2014-12-23 14:25:00,49.75,49.77,49.74,49.75,7700.0,38.306,38.3214,38.2983,38.306,7700.0
2014-12-23 14:30:00,49.75,49.75,49.65,49.67,11900.0,38.306,38.306,38.229,38.2444,11900.0
2014-12-23 14:35:00,49.68,49.68,49.62,49.63,11700.0,38.2521,38.2521,38.2059,38.2136,11700.0
2014-12-23 14:40:00,49.63,49.63,49.6,49.63,19200.0,38.2136,38.2136,38.1905,38.2136,19200.0
2014-12-23 14:45:00,49.62,49.65,49.62,49.65,18300.0,38.2059,38.229,38.2059,38.229,18300.0
2014-12-23 14:50:00,49.64,49.66,49.63,49.64,12800.0,38.2213,38.2367,38.2136,38.2213,12800.0
2014-12-23 14:55:00,49.64,49.66,49.63,49.66,13300.0,38.2213,38.2367,38.2136,38.2367,13300.0
2014-12-23 15:00:00,49.65,49.69,49.65,49.67,15500.0,38.229,38.2598,38.229,38.2444,15500.0
2014-12-23 15:05:00,49.67,49.67,49.62,49.63,14200.0,38.2444,38.2444,38.2059,38.2136,14200.0
2014-12-23 15:10:00,49.63,49.66,49.62,49.65,8000.0,38.2136,38.2367,38.2059,38.229,8000.0
2014-12-23 15:15:00,49.64,49.66,49.63,49.66,19300.0,38.2213,38.2367,38.2136,38.2367,19300.0
2014-12-23 15:20:00,49.66,49.66,49.56,49.56,21800.0,38.2367,38.2367,38.1597,38.1597,21800.0
2014-12-23 15:25:00,49.56,49.58,49.54,49.57,12200.0,38.1597,38.1751,38.1443,38.1674,12200.0
2014-12-23 15:30:00,49.57,49.57,49.54,49.57,19000.0,38.1674,38.1674,38.1443,38.1674,19000.0
2014-12-23 15:35:00,49.56,49.58,49.52,49.52,28300.0,38.1597,38.1751,38.1289,38.1289,28300.0
2014-12-23 15:40:00,49.53,49.54,49.51,49.51,38000.0,38.1366,38.1443,38.1212,38.1212,38000.0
2014-12-23 15:45:00,49.51,49.55,49.46,49.54,73400.0,38.1212,38.152,38.0827,38.1443,73400.0
2014-12-23 15:50:00,49.55,49.61,49.54,49.61,67000.0,38.152,38.1982,38.1443,38.1982,67000.0
2014-12-23 15:55:00,49.6,49.62,49.55,49.56,75700.0,38.1905,38.2059,38.152,38.1597,75700.0
2014-12-24 09:30:00,49.82,49.88,49.63,49.79,36400.0,38.3599,38.4061,38.2136,38.3368,36400.0
2014-12-24 09:35:00,49.8,49.8,49.56,49.56,19200.0,38.3445,38.3445,38.1597,38.1597,19200.0
2014-12-24 09:40:00,49.55,49.59,49.44,49.47,18600.0,38.152,38.1828,38.0673,38.0904,18600.0
2014-12-24 09:45:00,49.49,49.51,49.42,49.48,15400.0,38.1058,38.1212,38.0519,38.0981,15400.0
2014-12-24 09:50:00,49.5,49.62,49.5,49.61,12300.0,38.1135,38.2059,38.1135,38.1982,12300.0
2014-12-24 09:55:00,49.61,49.63,49.48,49.56,12700.0,38.1982,38.2136,38.0981,38.1597,12700.0
2014-12-24 10:00:00,49.54,49.68,49.51,49.6,13500.0,38.1443,38.2521,38.1212,38.1905,13500.0
2014-12-24 10:05:00,49.64,49.66,49.56,49.6,7500.0,38.2213,38.2367,38.1597,38.1905,7500.0
2014-12-24 10:10:00,49.61,49.65,49.57,49.61,9200.0,38.1982,38.229,38.1674,38.1982,9200.0
2014-12-24 10:15:00,49.63,49.63,49.52,49.54,13400.0,38.2136,38.2136,38.1289,38.1443,13400.0
2014-12-24 10:20:00,49.55,49.6,49.5,49.5,17900.0,38.152,38.1905,38.1135,38.1135,17900.0
2014-12-24 10:25:00,49.5,49.53,49.47,49.47,8600.0,38.1135,38.1366,38.0904,38.0904,8600.0
2014-12-24 10:30:00,49.47,49.5,49.41,49.5,13600.0,38.0904,38.1135,38.0442,38.1135,13600.0
2014-12-24 10:35:00,49.5,49.5,49.45,49.46,11200.0,38.1135,38.1135,38.075,38.0827,11200.0
2014-12-24 10:40:00,49.46,49.48,49.35,49.35,5800.0,38.0827,38.0981,37.998,37.998,5800.0
2014-12-24 10:45:00,49.37,49.41,49.33,49.35,3100.0,38.0134,38.0442,37.9826,37.998,3100.0
2014-12-24 10:50:00,49.32,49.33,49.26,49.26,10700.0,37.9749,37.9826,37.9287,37.9287,10700.0
2014-12-24 10:55:00,49.26,49.29,49.25,49.28,9800.0,37.9287,37.9518,37.921,37.9441,9800.0
2014-12-24 11:00:00,49.28,49.29,49.26,49.28,14000.0,37.9441,37.9518,37.9287,37.9441,14000.0
2014-12-24 11:05:00,49.28,49.3,49.26,49.26,13500.0,37.9441,37.9595,37.9287,37.9287,13500.0
2014-12-24 11:10:00,49.27,49.29,49.25,49.26,17200.0,37.9364,37.9518,37.921,37.9287,17200.0
2014-12-24 11:15:00,49.26,49.29,49.26,49.28,8100.0,37.9287,37.9518,37.9287,37.9441,8100.0
2014-12-24 11:20:00,49.26,49.29,49.25,49.27,10400.0,37.9287,37.9518,37.921,37.9364,10400.0
2014-12-24 11:25:00,49.29,49.39,49.29,49.39,9900.0,37.9518,38.0288,37.9518,38.0288,9900.0
2014-12-24 11:30:00,49.38,49.44,49.38,49.41,7300.0,38.0211,38.0673,38.0211,38.0442,7300.0
2014-12-24 11:35:00,49.42,49.49,49.41,49.48,9000.0,38.0519,38.1058,38.0442,38.0981,9000.0
2014-12-24 11:40:00,49.49,49.57,49.49,49.56,5800.0,38.1058,38.1674,38.1058,38.1597,5800.0
2014-12-24 11:45:00,49.57,49.6,49.54,49.57,11000.0,38.1674,38.1905,38.1443,38.1674,11000.0
2014-12-24 11:50:00,49.57,49.61,49.51,49.6,3100.0,38.1674,38.1982,38.1212,38.1905,3100.0
2014-12-24 11:55:00,49.6,49.6,49.57,49.57,14500.0,38.1905,38.1905,38.1674,38.1674,14500.0
2014-12-24 12:00:00,49.58,49.59,49.53,49.59,6500.0,38.1751,38.1828,38.1366,38.1828,6500.0
2014-12-24 12:05:00,49.59,49.63,49.57,49.57,4700.0,38.1828,38.2136,38.1674,38.1674,4700.0
2014-12-24 12:10:00,49.58,49.6,49.55,49.55,6400.0,38.1751,38.1905,38.152,38.152,6400.0
2014-12-24 12:15:00,49.55,49.62,49.54,49.58,5100.0,38.152,38.2059,38.1443,38.1751,5100.0
2014-12-24 12:20:00,49.6,49.68,49.6,49.65,7900.0,38.1905,38.2521,38.1905,38.229,7900.0
2014-12-24 12:25:00,49.65,49.65,49.58,49.59,8300.0,38.229,38.229,38.1751,38.1828,8300.0
2014-12-24 12:30:00,49.59,49.61,49.52,49.52,24000.0,38.1828,38.1982,38.1289,38.1289,24000.0
2014-12-24 12:35:00,49.53,49.54,49.45,49.46,10600.0,38.1366,38.1443,38.075,38.0827,10600.0
2014-12-24 12:40:00,49.46,49.49,49.39,49.4,30600.0,38.0827,38.1058,38.0288,38.0365,30600.0
2014-12-24 12:45:00,49.39,49.44,49.36,49.42,20500.0,38.0288,38.0673,38.0057,38.0519,20500.0
2014-12-24 12:50:00,49.41,49.44,49.37,49.38,22800.0,38.0442,38.0673,38.0134,38.0211,22800.0
2014-12-24 12:55:00,49.38,49.39,49.31,49.34,54200.0,38.0211,38.0288,37.9672,37.9903,54200.0
2014-12-26 09:30:00,49.75,49.75,49.37,49.69,9800.0,38.306,38.306,38.0134,38.2598,9800.0
2014-12-26 09:35:00,49.67,49.7,49.5,49.64,9200.0,38.2444,38.2675,38.1135,38.2213,9200.0
2014-12-26 09:40:00,49.59,49.6,49.37,49.37,6700.0,38.1828,38.1905,38.0134,38.0134,6700.0
2014-12-26 09:45:00,49.37,49.52,49.33,49.45,10000.0,38.0134,38.1289,37.9826,38.075,10000.0
2014-12-26 09:50:00,49.43,49.46,49.37,49.44,4500.0,38.0596,38.0827,38.0134,38.0673,4500.0
2014-12-26 09:55:00,49.44,49.47,49.42,49.46,3400.0,38.0673,38.0904,38.0519,38.0827,3400.0
2014-12-26 10:00:00,49.44,49.48,49.4,49.43,3300.0,38.0673,38.0981,38.0365,38.0596,3300.0
2014-12-26 10:05:00,49.42,49.49,49.36,49.49,6200.0,38.0519,38.1058,38.0057,38.1058,6200.0
2014-12-26 10:10:00,49.49,49.61,49.49,49.54,14100.0,38.1058,38.1982,38.1058,38.1443,14100.0
2014-12-26 10:15:00,49.55,49.6,49.51,49.55,8300.0,38.152,38.1905,38.1212,38.152,8300.0
2014-12-26 10:20:00,49.55,49.56,49.47,49.47,5100.0,38.152,38.1597,38.0904,38.0904,5100.0
2014-12-26 10:25:00,49.46,49.48,49.43,49.44,3500.0,38.0827,38.0981,38.0596,38.0673,3500.0
2014-12-26 10:30:00,49.44,49.47,49.43,49.45,4100.0,38.0673,38.0904,38.0596,38.075,4100.0
2014-12-26 10:35:00,49.42,49.43,49.34,49.35,6100.0,38.0519,38.0596,37.9903,37.998,6100.0
2014-12-26 10:40:00,49.35,49.36,49.3,49.34,7800.0,37.998,38.0057,37.9595,37.9903,7800.0
2014-12-26 10:45:00,49.35,49.38,49.32,49.33,6800.0,37.998,38.0211,37.9749,37.9826,6800.0
2014-12-26 10:50:00,49.34,49.36,49.27,49.28,11100.0,37.9903,38.0057,37.9364,37.9441,11100.0
2014-12-26 10:55:00,49.28,49.28,49.22,49.23,11600.0,37.9441,37.9441,37.8979,37.9056,11600.0
2014-12-26 11:00:00,49.23,49.28,49.22,49.28,8600.0,37.9056,37.9441,37.8979,37.9441,8600.0
2014-12-26 11:05:00,49.28,49.42,49.27,49.39,11300.0,37.9441,38.0519,37.9364,38.0288,11300.0
2014-12-26 11:10:00,49.38,49.38,49.32,49.32,5000.0,38.0211,38.0211,37.9749,37.9749,5000.0
2014-12-26 11:15:00,49.32,49.37,49.31,49.34,7500.0,37.9749,38.0134,37.9672,37.9903,7500.0
2014-12-26 11:20:00,49.36,49.38,49.32,49.33,13200.0,38.0057,38.0211,37.9749,37.9826,13200.0
2014-12-26 11:25:00,49.34,49.34,49.28,49.3,7000.0,37.9903,37.9903,37.9441,37.9595,7000.0
2014-12-26 11:30:00,49.29,49.3,49.25,49.27,10600.0,37.9518,37.9595,37.921,37.9364,10600.0
2014-12-26 11:35:00,49.27,49.27,49.2,49.23,11300.0,37.9364,37.9364,37.8825,37.9056,11300.0
2014-12-26 11:40:00,49.22,49.22,49.15,49.19,6500.0,37.8979,37.8979,37.844,37.8748,6500.0
2014-12-26 11:45:00,49.21,49.25,49.2,49.2,4200.0,37.8902,37.921,37.8825,37.8825,4200.0
2014-12-26 11:50:00,49.21,49.29,49.21,49.28,4400.0,37.8902,37.9518,37.8902,37.9441,4400.0
2014-12-26 11:55:00,49.26,49.28,49.23,49.25,5000.0,37.9287,37.9441,37.9056,37.921,5000.0
2014-12-26 12:00:00,49.27,49.27,49.2,49.21,8800.0,37.9364,37.9364,37.8825,37.8902,8800.0
2014-12-26 12:05:00,49.19,49.2,49.17,49.18,4900.0,37.8748,37.8825,37.8594,37.8671,4900.0
2014-12-26 12:10:00,49.18,49.22,49.1,49.2,16500.0,37.8671,37.8979,37.8055,37.8825,16500.0
2014-12-26 12:15:00,49.2,49.2,49.17,49.2,7200.0,37.8825,37.8825,37.8594,37.8825,7200.0
2014-12-26 12:20:00,49.21,49.24,49.17,49.24,5200.0,37.8902,37.9133,37.8594,37.9133,5200.0
2014-12-26 12:25:00,49.26,49.26,49.2,49.2,5300.0,37.9287,37.9287,37.8825,37.8825,5300.0
2014-12-26 12:30:00,49.2,49.2,49.11,49.13,5900.0,37.8825,37.8825,37.8132,37.8286,5900.0
2014-12-26 12:35:00,49.14,49.14,49.1,49.1,5600.0,37.8363,37.8363,37.8055,37.8055,5600.0
2014-12-26 12:40:00,49.11,49.11,49.08,49.09,10100.0,37.8132,37.8132,37.7901,37.7978,10100.0
2014-12-26 12:45:00,49.08,49.13,49.07,49.13,7500.0,37.7901,37.8286,37.7824,37.8286,7500.0
2014-12-26 12:50:00,49.14,49.14,49.07,49.11,6900.0,37.8363,37.8363,37.7824,37.8132,6900.0
2014-12-26 12:55:00,49.1,49.15,49.1,49.13,3700.0,37.8055,37.844,37.8055,37.8286,3700.0
2014-12-26 13:00:00,49.14,49.16,49.08,49.08,5400.0,37.8363,37.8517,37.7901,37.7901,5400.0
2014-12-26 13:05:00,49.07,49.09,49.04,49.05,4800.0,37.7824,37.7978,37.7593,37.767,4800.0
2014-12-26 13:10:00,49.05,49.07,49.03,49.07,5500.0,37.767,37.7824,37.7516,37.7824,5500.0
2014-12-26 13:15:00,49.07,49.1,49.07,49.08,6100.0,37.7824,37.8055,37.7824,37.7901,6100.0
2014-12-26 13:20:00,49.07,49.13,49.06,49.09,5200.0,37.7824,37.8286,37.7747,37.7978,5200.0
2014-12-26 13:25:00,49.09,49.09,49.02,49.05,7300.0,37.7978,37.7978,37.7439,37.767,7300.0
2014-12-26 13:30:00,49.05,49.07,49.02,49.03,7900.0,37.767,37.7824,37.7439,37.7516,7900.0
2014-12-26 13:35:00,49.03,49.04,49.0,49.01,9900.0,37.7516,37.7593,37.7285,37.7362,9900.0
2014-12-26 13:40:00,49.01,49.04,49.0,49.01,8700.0,37.7362,37.7593,37.7285,37.7362,8700.0
2014-12-26 13:45:00,49.0,49.04,49.0,49.04,6500.0,37.7285,37.7593,37.7285,37.7593,6500.0
2014-12-26 13:50:00,49.04,49.08,49.03,49.05,10100.0,37.7593,37.7901,37.7516,37.767,10100.0
2014-12-26 13:55:00,49.05,49.06,49.04,49.06,4000.0,37.767,37.7747,37.7593,37.7747,4000.0
2014-12-26 14:00:00,49.06,49.11,49.05,49.11,7000.0,37.7747,37.8132,37.767,37.8132,7000.0
2014-12-26 14:05:00,49.1,49.13,49.09,49.11,8300.0,37.8055,37.8286,37.7978,37.8132,8300.0
2014-12-26 14:10:00,49.11,49.15,49.1,49.15,9900.0,37.8132,37.844,37.8055,37.844,9900.0
2014-12-26 14:15:00,49.15,49.17,49.13,49.15,10600.0,37.844,37.8594,37.8286,37.844,10600.0
2014-12-26 14:20:00,49.16,49.16,49.09,49.12,7200.0,37.8517,37.8517,37.7978,37.8209,7200.0
2014-12-26 14:25:00,49.14,49.19,49.12,49.18,13600.0,37.8363,37.8748,37.8209,37.8671,13600.0
2014-12-26 14:30:00,49.19,49.25,49.19,49.25,10600.0,37.8748,37.921,37.8748,37.921,10600.0
2014-12-26 14:35:00,49.25,49.32,49.25,49.28,17700.0,37.921,37.9749,37.921,37.9441,17700.0
2014-12-26 14:40:00,49.3,49.32,49.28,49.29,6100.0,37.9595,37.9749,37.9441,37.9518,6100.0
2014-12-26 14:45:00,49.29,49.3,49.28,49.28,11600.0,37.9518,37.9595,37.9441,37.9441,11600.0
2014-12-26 14:50:00,49.27,49.28,49.23,49.26,7100.0,37.9364,37.9441,37.9056,37.9287,7100.0
2014-12-26 14:55:00,49.27,49.27,49.25,49.26,4600.0,37.9364,37.9364,37.921,37.9287,4600.0
2014-12-26 15:00:00,49.25,49.25,49.17,49.19,22300.0,37.921,37.921,37.8594,37.8748,22300.0
2014-12-26 15:05:00,49.19,49.23,49.17,49.21,6500.0,37.8748,37.9056,37.8594,37.8902,6500.0
2014-12-26 15:10:00,49.21,49.24,49.2,49.23,18300.0,37.8902,37.9133,37.8825,37.9056,18300.0
2014-12-26 15:15:00,49.24,49.24,49.19,49.23,22000.0,37.9133,37.9133,37.8748,37.9056,22000.0
2014-12-26 15:20:00,49.23,49.24,49.21,49.22,13100.0,37.9056,37.9133,37.8902,37.8979,13100.0
2014-12-26 15:25:00,49.22,49.25,49.21,49.24,13900.0,37.8979,37.921,37.8902,37.9133,13900.0
2014-12-26 15:30:00,49.23,49.23,49.15,49.17,18800.0,37.9056,37.9056,37.844,37.8594,18800.0
2014-12-26 15:35:00,49.18,49.19,49.15,49.19,19500.0,37.8671,37.8748,37.844,37.8748,19500.0
2014-12-26 15:40:00,49.19,49.19,49.15,49.16,25800.0,37.8748,37.8748,37.844,37.8517,25800.0
2014-12-26 15:45:00,49.15,49.18,49.13,49.14,40500.0,37.844,37.8671,37.8286,37.8363,40500.0
2014-12-26 15:50:00,49.16,49.16,49.06,49.06,32600.0,37.8517,37.8517,37.7747,37.7747,32600.0
2014-12-26 15:55:00,49.06,49.11,49.04,49.08,75300.0,37.7747,37.8132,37.7593,37.7901,75300.0
2014-12-29 09:30:00,48.85,49.05,48.77,48.83,59900.0,37.8977,38.0528,37.8356,37.8822,59900.0
2014-12-29 09:35:00,48.78,48.85,48.72,48.85,16800.0,37.8434,37.8977,37.7968,37.8977,16800.0
2014-12-29 09:40:00,48.84,48.97,48.81,48.83,16900.0,37.8899,37.9908,37.8667,37.8822,16900.0
2014-12-29 09:45:00,48.81,49.05,48.81,49.05,7700.0,37.8667,38.0528,37.8667,38.0528,7700.0
2014-12-29 09:50:00,49.05,49.15,49.02,49.13,7800.0,38.0528,38.1304,38.0296,38.1149,7800.0
2014-12-29 09:55:00,49.17,49.33,49.15,49.27,33200.0,38.1459,38.2701,38.1304,38.2235,33200.0
2014-12-29 10:00:00,49.3,49.35,49.28,49.3,26500.0,38.2468,38.2856,38.2313,38.2468,26500.0
2014-12-29 10:05:00,49.32,49.44,49.32,49.44,8600.0,38.2623,38.3554,38.2623,38.3554,8600.0
2014-12-29 10:10:00,49.43,49.49,49.42,49.48,13700.0,38.3476,38.3942,38.3399,38.3864,13700.0
2014-12-29 10:15:00,49.45,49.47,49.39,49.46,13600.0,38.3632,38.3787,38.3166,38.3709,13600.0
2014-12-29 10:20:00,49.43,49.44,49.4,49.43,6000.0,38.3476,38.3554,38.3244,38.3476,6000.0
2014-12-29 10:25:00,49.44,49.48,49.42,49.46,6800.0,38.3554,38.3864,38.3399,38.3709,6800.0
2014-12-29 10:30:00,49.48,49.48,49.43,49.46,6400.0,38.3864,38.3864,38.3476,38.3709,6400.0
2014-12-29 10:35:00,49.46,49.47,49.44,49.45,7800.0,38.3709,38.3787,38.3554,38.3632,7800.0
2014-12-29 10:40:00,49.45,49.46,49.4,49.42,5700.0,38.3632,38.3709,38.3244,38.3399,5700.0
2014-12-29 10:45:00,49.41,49.45,49.4,49.43,4800.0,38.3321,38.3632,38.3244,38.3476,4800.0
2014-12-29 10:50:00,49.43,49.47,49.42,49.45,8200.0,38.3476,38.3787,38.3399,38.3632,8200.0
2014-12-29 10:55:00,49.46,49.47,49.38,49.39,12200.0,38.3709,38.3787,38.3089,38.3166,12200.0
2014-12-29 11:00:00,49.38,49.38,49.32,49.34,10200.0,38.3089,38.3089,38.2623,38.2778,10200.0
2014-12-29 11:05:00,49.33,49.36,49.27,49.27,11700.0,38.2701,38.2933,38.2235,38.2235,11700.0
2014-12-29 11:10:00,49.29,49.29,49.24,49.24,10900.0,38.239,38.239,38.2002,38.2002,10900.0
2014-12-29 11:15:00,49.25,49.26,49.14,49.18,12600.0,38.208,38.2158,38.1227,38.1537,12600.0
2014-12-29 11:20:00,49.16,49.16,49.11,49.12,8000.0,38.1382,38.1382,38.0994,38.1071,8000.0
2014-12-29 11:25:00,49.12,49.2,49.12,49.2,9300.0,38.1071,38.1692,38.1071,38.1692,9300.0
2014-12-29 11:30:00,49.2,49.26,49.19,49.24,10500.0,38.1692,38.2158,38.1615,38.2002,10500.0
2014-12-29 11:35:00,49.25,49.33,49.24,49.33,12000.0,38.208,38.2701,38.2002,38.2701,12000.0
2014-12-29 11:40:00,49.34,49.43,49.32,49.43,17600.0,38.2778,38.3476,38.2623,38.3476,17600.0
2014-12-29 11:45:00,49.43,49.44,49.4,49.41,11300.0,38.3476,38.3554,38.3244,38.3321,11300.0
2014-12-29 11:50:00,49.41,49.44,49.4,49.42,15200.0,38.3321,38.3554,38.3244,38.3399,15200.0
2014-12-29 11:55:00,49.41,49.44,49.35,49.36,6100.0,38.3321,38.3554,38.2856,38.2933,6100.0
2014-12-29 12:00:00,49.36,49.38,49.35,49.36,5200.0,38.2933,38.3089,38.2856,38.2933,5200.0
2014-12-29 12:05:00,49.35,49.37,49.35,49.37,9700.0,38.2856,38.3011,38.2856,38.3011,9700.0
2014-12-29 12:10:00,49.37,49.38,49.36,49.36,4200.0,38.3011,38.3089,38.2933,38.2933,4200.0
2014-12-29 12:15:00,49.36,49.37,49.35,49.36,5000.0,38.2933,38.3011,38.2856,38.2933,5000.0
2014-12-29 12:20:00,49.37,49.38,49.35,49.35,7900.0,38.3011,38.3089,38.2856,38.2856,7900.0
2014-12-29 12:25:00,49.34,49.35,49.29,49.29,13100.0,38.2778,38.2856,38.239,38.239,13100.0
2014-12-29 12:30:00,49.31,49.32,49.27,49.28,7600.0,38.2546,38.2623,38.2235,38.2313,7600.0
2014-12-29 12:35:00,49.28,49.33,49.28,49.31,6600.0,38.2313,38.2701,38.2313,38.2546,6600.0
2014-12-29 12:40:00,49.31,49.33,49.3,49.3,7100.0,38.2546,38.2701,38.2468,38.2468,7100.0
2014-12-29 12:45:00,49.3,49.32,49.27,49.27,6600.0,38.2468,38.2623,38.2235,38.2235,6600.0
2014-12-29 12:50:00,49.28,49.31,49.27,49.27,13500.0,38.2313,38.2546,38.2235,38.2235,13500.0
2014-12-29 12:55:00,49.27,49.27,49.21,49.21,14700.0,38.2235,38.2235,38.177,38.177,14700.0
2014-12-29 13:00:00,49.21,49.22,49.17,49.19,10200.0,38.177,38.1847,38.1459,38.1615,10200.0
2014-12-29 13:05:00,49.18,49.24,49.18,49.23,5500.0,38.1537,38.2002,38.1537,38.1925,5500.0
2014-12-29 13:10:00,49.23,49.25,49.21,49.24,13300.0,38.1925,38.208,38.177,38.2002,13300.0
2014-12-29 13:15:00,49.24,49.28,49.23,49.27,11000.0,38.2002,38.2313,38.1925,38.2235,11000.0
2014-12-29 13:20:00,49.28,49.29,49.26,49.28,9100.0,38.2313,38.239,38.2158,38.2313,9100.0
2014-12-29 13:25:00,49.27,49.28,49.24,49.25,10400.0,38.2235,38.2313,38.2002,38.208,10400.0
2014-12-29 13:30:00,49.25,49.25,49.21,49.22,21800.0,38.208,38.208,38.177,38.1847,21800.0
2014-12-29 13:35:00,49.22,49.23,49.17,49.18,7700.0,38.1847,38.1925,38.1459,38.1537,7700.0
2014-12-29 13:40:00,49.18,49.26,49.16,49.26,5800.0,38.1537,38.2158,38.1382,38.2158,5800.0
2014-12-29 13:45:00,49.26,49.28,49.24,49.26,6900.0,38.2158,38.2313,38.2002,38.2158,6900.0
2014-12-29 13:50:00,49.27,49.28,49.24,49.27,6300.0,38.2235,38.2313,38.2002,38.2235,6300.0
2014-12-29 13:55:00,49.27,49.33,49.27,49.32,5500.0,38.2235,38.2701,38.2235,38.2623,5500.0
2014-12-29 14:00:00,49.31,49.34,49.3,49.34,20100.0,38.2546,38.2778,38.2468,38.2778,20100.0
2014-12-29 14:05:00,49.33,49.34,49.31,49.32,11500.0,38.2701,38.2778,38.2546,38.2623,11500.0
2014-12-29 14:10:00,49.31,49.33,49.26,49.27,4300.0,38.2546,38.2701,38.2158,38.2235,4300.0
2014-12-29 14:15:00,49.26,49.27,49.21,49.24,10500.0,38.2158,38.2235,38.177,38.2002,10500.0
2014-12-29 14:20:00,49.25,49.28,49.24,49.27,10600.0,38.208,38.2313,38.2002,38.2235,10600.0
2014-12-29 14:25:00,49.26,49.28,49.23,49.24,10000.0,38.2158,38.2313,38.1925,38.2002,10000.0
2014-12-29 14:30:00,49.23,49.23,49.2,49.22,6300.0,38.1925,38.1925,38.1692,38.1847,6300.0
2014-12-29 14:35:00,49.22,49.24,49.22,49.24,6600.0,38.1847,38.2002,38.1847,38.2002,6600.0
2014-12-29 14:40:00,49.25,49.29,49.24,49.29,13900.0,38.208,38.239,38.2002,38.239,13900.0
2014-12-29 14:45:00,49.29,49.33,49.28,49.31,7000.0,38.239,38.2701,38.2313,38.2546,7000.0
2014-12-29 14:50:00,49.31,49.33,49.31,49.33,13100.0,38.2546,38.2701,38.2546,38.2701,13100.0
2014-12-29 14:55:00,49.34,49.35,49.33,49.34,5000.0,38.2778,38.2856,38.2701,38.2778,5000.0
2014-12-29 15:00:00,49.34,49.34,49.3,49.3,8100.0,38.2778,38.2778,38.2468,38.2468,8100.0
2014-12-29 15:05:00,49.3,49.32,49.3,49.32,8300.0,38.2468,38.2623,38.2468,38.2623,8300.0
2014-12-29 15:10:00,49.31,49.31,49.26,49.26,13700.0,38.2546,38.2546,38.2158,38.2158,13700.0
2014-12-29 15:15:00,49.25,49.27,49.25,49.27,8500.0,38.208,38.2235,38.208,38.2235,8500.0
2014-12-29 15:20:00,49.26,49.27,49.24,49.27,7600.0,38.2158,38.2235,38.2002,38.2235,7600.0
2014-12-29 15:25:00,49.26,49.27,49.25,49.26,13600.0,38.2158,38.2235,38.208,38.2158,13600.0
2014-12-29 15:30:00,49.26,49.27,49.23,49.24,15000.0,38.2158,38.2235,38.1925,38.2002,15000.0
2014-12-29 15:35:00,49.24,49.24,49.21,49.22,16400.0,38.2002,38.2002,38.177,38.1847,16400.0
2014-12-29 15:40:00,49.21,49.23,49.21,49.22,14200.0,38.177,38.1925,38.177,38.1847,14200.0
2014-12-29 15:45:00,49.23,49.23,49.18,49.18,24200.0,38.1925,38.1925,38.1537,38.1537,24200.0
2014-12-29 15:50:00,49.19,49.2,49.17,49.18,26100.0,38.1615,38.1692,38.1459,38.1537,26100.0
2014-12-29 15:55:00,49.17,49.23,49.15,49.22,77600.0,38.1459,38.1925,38.1304,38.1847,77600.0
2014-12-30 09:30:00,49.15,49.35,49.15,49.35,24400.0,38.1304,38.2856,38.1304,38.2856,24400.0
2014-12-30 09:35:00,49.25,49.39,49.22,49.35,22900.0,38.208,38.3166,38.1847,38.2856,22900.0
2014-12-30 09:40:00,49.37,49.59,49.33,49.56,22800.0,38.3011,38.4718,38.2701,38.4485,22800.0
2014-12-30 09:45:00,49.59,49.68,49.54,49.66,11200.0,38.4718,38.5416,38.433,38.5261,11200.0
2014-12-30 09:50:00,49.64,49.72,49.6,49.63,13400.0,38.5106,38.5726,38.4795,38.5028,13400.0
2014-12-30 09:55:00,49.63,49.72,49.58,49.66,14400.0,38.5028,38.5726,38.464,38.5261,14400.0
2014-12-30 10:00:00,49.62,49.64,49.51,49.51,11000.0,38.495,38.5106,38.4097,38.4097,11000.0
2014-12-30 10:05:00,49.52,49.52,49.39,49.49,8300.0,38.4175,38.4175,38.3166,38.3942,8300.0
2014-12-30 10:10:00,49.46,49.55,49.44,49.55,13600.0,38.3709,38.4407,38.3554,38.4407,13600.0
2014-12-30 10:15:00,49.54,49.57,49.5,49.54,11200.0,38.433,38.4563,38.402,38.433,11200.0
2014-12-30 10:20:00,49.54,49.55,49.49,49.52,9100.0,38.433,38.4407,38.3942,38.4175,9100.0
2014-12-30 10:25:00,49.52,49.56,49.48,49.53,11700.0,38.4175,38.4485,38.3864,38.4252,11700.0
2014-12-30 10:30:00,49.52,49.52,49.46,49.47,6800.0,38.4175,38.4175,38.3709,38.3787,6800.0
2014-12-30 10:35:00,49.46,49.48,49.41,49.42,4700.0,38.3709,38.3864,38.3321,38.3399,4700.0
2014-12-30 10:40:00,49.41,49.47,49.4,49.47,11000.0,38.3321,38.3787,38.3244,38.3787,11000.0
2014-12-30 10:45:00,49.46,49.48,49.44,49.47,14700.0,38.3709,38.3864,38.3554,38.3787,14700.0
2014-12-30 10:50:00,49.47,49.49,49.44,49.46,11100.0,38.3787,38.3942,38.3554,38.3709,11100.0
2014-12-30 10:55:00,49.47,49.63,49.47,49.61,15400.0,38.3787,38.5028,38.3787,38.4873,15400.0
2014-12-30 11:00:00,49.61,49.65,49.56,49.63,10100.0,38.4873,38.5183,38.4485,38.5028,10100.0
2014-12-30 11:05:00,49.63,49.64,49.58,49.59,9500.0,38.5028,38.5106,38.464,38.4718,9500.0
2014-12-30 11:10:00,49.6,49.6,49.54,49.54,8500.0,38.4795,38.4795,38.433,38.433,8500.0
2014-12-30 11:15:00,49.54,49.61,49.54,49.61,5000.0,38.433,38.4873,38.433,38.4873,5000.0
2014-12-30 11:20:00,49.61,49.63,49.57,49.61,6900.0,38.4873,38.5028,38.4563,38.4873,6900.0
2014-12-30 11:25:00,49.62,49.65,49.57,49.65,9100.0,38.495,38.5183,38.4563,38.5183,9100.0
2014-12-30 11:30:00,49.65,49.67,49.63,49.65,9800.0,38.5183,38.5338,38.5028,38.5183,9800.0
2014-12-30 11:35:00,49.66,49.67,49.55,49.55,12600.0,38.5261,38.5338,38.4407,38.4407,12600.0
2014-12-30 11:40:00,49.55,49.56,49.49,49.51,10600.0,38.4407,38.4485,38.3942,38.4097,10600.0
2014-12-30 11:45:00,49.5,49.59,49.49,49.59,11300.0,38.402,38.4718,38.3942,38.4718,11300.0
2014-12-30 11:50:00,49.59,49.61,49.57,49.59,6000.0,38.4718,38.4873,38.4563,38.4718,6000.0
2014-12-30 11:55:00,49.59,49.6,49.57,49.58,7300.0,38.4718,38.4795,38.4563,38.464,7300.0
2014-12-30 12:00:00,49.58,49.6,49.57,49.57,8800.0,38.464,38.4795,38.4563,38.4563,8800.0
2014-12-30 12:05:00,49.57,49.6,49.57,49.6,6000.0,38.4563,38.4795,38.4563,38.4795,6000.0
2014-12-30 12:10:00,49.59,49.6,49.55,49.58,11000.0,38.4718,38.4795,38.4407,38.464,11000.0
2014-12-30 12:15:00,49.58,49.63,49.58,49.6,9300.0,38.464,38.5028,38.464,38.4795,9300.0
2014-12-30 12:20:00,49.6,49.66,49.6,49.65,7700.0,38.4795,38.5261,38.4795,38.5183,7700.0
2014-12-30 12:25:00,49.66,49.7,49.65,49.7,4500.0,38.5261,38.5571,38.5183,38.5571,4500.0
2014-12-30 12:30:00,49.69,49.73,49.69,49.73,10000.0,38.5494,38.5804,38.5494,38.5804,10000.0
2014-12-30 12:35:00,49.73,49.74,49.71,49.74,5200.0,38.5804,38.5881,38.5649,38.5881,5200.0
2014-12-30 12:40:00,49.74,49.76,49.72,49.74,11500.0,38.5881,38.6037,38.5726,38.5881,11500.0
2014-12-30 12:45:00,49.74,49.74,49.72,49.72,6500.0,38.5881,38.5881,38.5726,38.5726,6500.0
2014-12-30 12:50:00,49.71,49.75,49.7,49.72,7800.0,38.5649,38.5959,38.5571,38.5726,7800.0
2014-12-30 12:55:00,49.72,49.73,49.66,49.67,4300.0,38.5726,38.5804,38.5261,38.5338,4300.0
2014-12-30 13:00:00,49.67,49.69,49.64,49.69,6800.0,38.5338,38.5494,38.5106,38.5494,6800.0
2014-12-30 13:05:00,49.68,49.7,49.66,49.69,8900.0,38.5416,38.5571,38.5261,38.5494,8900.0
2014-12-30 13:10:00,49.69,49.73,49.69,49.73,6000.0,38.5494,38.5804,38.5494,38.5804,6000.0
2014-12-30 13:15:00,49.73,49.74,49.7,49.72,16500.0,38.5804,38.5881,38.5571,38.5726,16500.0
2014-12-30 13:20:00,49.73,49.77,49.73,49.75,8100.0,38.5804,38.6114,38.5804,38.5959,8100.0
2014-12-30 13:25:00,49.77,49.77,49.74,49.75,9700.0,38.6114,38.6114,38.5881,38.5959,9700.0
2014-12-30 13:30:00,49.74,49.77,49.74,49.77,8600.0,38.5881,38.6114,38.5881,38.6114,8600.0
2014-12-30 13:35:00,49.77,49.78,49.75,49.78,8000.0,38.6114,38.6192,38.5959,38.6192,8000.0
2014-12-30 13:40:00,49.78,49.78,49.73,49.77,14600.0,38.6192,38.6192,38.5804,38.6114,14600.0
2014-12-30 13:45:00,49.78,49.79,49.76,49.77,13200.0,38.6192,38.6269,38.6037,38.6114,13200.0
2014-12-30 13:50:00,49.78,49.78,49.76,49.77,10000.0,38.6192,38.6192,38.6037,38.6114,10000.0
2014-12-30 13:55:00,49.77,49.8,49.76,49.79,17400.0,38.6114,38.6347,38.6037,38.6269,17400.0
2014-12-30 14:00:00,49.79,49.8,49.76,49.76,9700.0,38.6269,38.6347,38.6037,38.6037,9700.0
2014-12-30 14:05:00,49.76,49.83,49.76,49.8,9900.0,38.6037,38.658,38.6037,38.6347,9900.0
2014-12-30 14:10:00,49.78,49.81,49.78,49.8,15100.0,38.6192,38.6424,38.6192,38.6347,15100.0
2014-12-30 14:15:00,49.8,49.83,49.79,49.8,9900.0,38.6347,38.658,38.6269,38.6347,9900.0
2014-12-30 14:20:00,49.8,49.82,49.79,49.81,6100.0,38.6347,38.6502,38.6269,38.6424,6100.0
2014-12-30 14:25:00,49.81,49.81,49.76,49.78,10900.0,38.6424,38.6424,38.6037,38.6192,10900.0
2014-12-30 14:30:00,49.77,49.79,49.72,49.74,8100.0,38.6114,38.6269,38.5726,38.5881,8100.0
2014-12-30 14:35:00,49.74,49.76,49.73,49.75,10600.0,38.5881,38.6037,38.5804,38.5959,10600.0
2014-12-30 14:40:00,49.74,49.76,49.7,49.7,10700.0,38.5881,38.6037,38.5571,38.5571,10700.0
2014-12-30 14:45:00,49.7,49.73,49.7,49.73,8600.0,38.5571,38.5804,38.5571,38.5804,8600.0
2014-12-30 14:50:00,49.73,49.74,49.69,49.71,13300.0,38.5804,38.5881,38.5494,38.5649,13300.0
2014-12-30 14:55:00,49.71,49.74,49.71,49.73,7200.0,38.5649,38.5881,38.5649,38.5804,7200.0
2014-12-30 15:00:00,49.73,49.74,49.69,49.7,11500.0,38.5804,38.5881,38.5494,38.5571,11500.0
2014-12-30 15:05:00,49.69,49.74,49.69,49.74,9200.0,38.5494,38.5881,38.5494,38.5881,9200.0
2014-12-30 15:10:00,49.73,49.74,49.71,49.72,7600.0,38.5804,38.5881,38.5649,38.5726,7600.0
2014-12-30 15:15:00,49.72,49.72,49.64,49.65,8800.0,38.5726,38.5726,38.5106,38.5183,8800.0
2014-12-30 15:20:00,49.65,49.66,49.63,49.64,15700.0,38.5183,38.5261,38.5028,38.5106,15700.0
2014-12-30 15:25:00,49.64,49.66,49.63,49.65,11000.0,38.5106,38.5261,38.5028,38.5183,11000.0
2014-12-30 15:30:00,49.64,49.66,49.61,49.64,19200.0,38.5106,38.5261,38.4873,38.5106,19200.0
2014-12-30 15:35:00,49.65,49.69,49.65,49.65,31100.0,38.5183,38.5494,38.5183,38.5183,31100.0
2014-12-30 15:40:00,49.65,49.66,49.58,49.61,33900.0,38.5183,38.5261,38.464,38.4873,33900.0
2014-12-30 15:45:00,49.61,49.61,49.54,49.55,39800.0,38.4873,38.4873,38.433,38.4407,39800.0
2014-12-30 15:50:00,49.55,49.56,49.52,49.52,41900.0,38.4407,38.4485,38.4175,38.4175,41900.0
2014-12-30 15:55:00,49.52,49.55,49.49,49.5,102500.0,38.4175,38.4407,38.3942,38.402,102500.0
2014-12-31 09:30:00,49.4,49.81,49.34,49.58,28400.0,38.3244,38.6424,38.2778,38.464,28400.0
2014-12-31 09:35:00,49.6,49.65,49.43,49.45,7600.0,38.4795,38.5183,38.3476,38.3632,7600.0
2014-12-31 09:40:00,49.45,49.46,49.25,49.31,9700.0,38.3632,38.3709,38.208,38.2546,9700.0
2014-12-31 09:45:00,49.39,49.39,49.28,49.34,23200.0,38.3166,38.3166,38.2313,38.2778,23200.0
2014-12-31 09:50:00,49.35,49.37,49.25,49.3,10200.0,38.2856,38.3011,38.208,38.2468,10200.0
2014-12-31 09:55:00,49.28,49.32,49.25,49.29,5000.0,38.2313,38.2623,38.208,38.239,5000.0
2014-12-31 10:00:00,49.31,49.51,49.31,49.47,6000.0,38.2546,38.4097,38.2546,38.3787,6000.0
2014-12-31 10:05:00,49.48,49.59,49.48,49.52,11000.0,38.3864,38.4718,38.3864,38.4175,11000.0
2014-12-31 10:10:00,49.54,49.54,49.42,49.45,7000.0,38.433,38.433,38.3399,38.3632,7000.0
2014-12-31 10:15:00,49.43,49.48,49.38,49.48,16900.0,38.3476,38.3864,38.3089,38.3864,16900.0
2014-12-31 10:20:00,49.48,49.54,49.47,49.53,6700.0,38.3864,38.433,38.3787,38.4252,6700.0
2014-12-31 10:25:00,49.52,49.53,49.37,49.37,5100.0,38.4175,38.4252,38.3011,38.3011,5100.0
2014-12-31 10:30:00,49.38,49.46,49.38,49.45,4100.0,38.3089,38.3709,38.3089,38.3632,4100.0
2014-12-31 10:35:00,49.46,49.5,49.45,49.47,4700.0,38.3709,38.402,38.3632,38.3787,4700.0
2014-12-31 10:40:00,49.47,49.48,49.36,49.36,11400.0,38.3787,38.3864,38.2933,38.2933,11400.0
2014-12-31 10:45:00,49.37,49.38,49.34,49.38,7400.0,38.3011,38.3089,38.2778,38.3089,7400.0
2014-12-31 10:50:00,49.38,49.45,49.38,49.39,5700.0,38.3089,38.3632,38.3089,38.3166,5700.0
2014-12-31 10:55:00,49.39,49.4,49.33,49.33,5600.0,38.3166,38.3244,38.2701,38.2701,5600.0
2014-12-31 11:00:00,49.32,49.39,49.32,49.38,11000.0,38.2623,38.3166,38.2623,38.3089,11000.0
2014-12-31 11:05:00,49.38,49.43,49.35,49.41,14600.0,38.3089,38.3476,38.2856,38.3321,14600.0
2014-12-31 11:10:00,49.4,49.43,49.38,49.4,9500.0,38.3244,38.3476,38.3089,38.3244,9500.0
2014-12-31 11:15:00,49.39,49.39,49.35,49.36,4600.0,38.3166,38.3166,38.2856,38.2933,4600.0
2014-12-31 11:20:00,49.36,49.42,49.34,49.4,6200.0,38.2933,38.3399,38.2778,38.3244,6200.0
2014-12-31 11:25:00,49.4,49.41,49.36,49.4,7500.0,38.3244,38.3321,38.2933,38.3244,7500.0
2014-12-31 11:30:00,49.39,49.5,49.39,49.46,19300.0,38.3166,38.402,38.3166,38.3709,19300.0
2014-12-31 11:35:00,49.46,49.46,49.42,49.46,3700.0,38.3709,38.3709,38.3399,38.3709,3700.0
2014-12-31 11:40:00,49.45,49.46,49.43,49.46,4100.0,38.3632,38.3709,38.3476,38.3709,4100.0
2014-12-31 11:45:00,49.45,49.48,49.44,49.47,3400.0,38.3632,38.3864,38.3554,38.3787,3400.0
2014-12-31 11:50:00,49.47,49.55,49.47,49.55,3200.0,38.3787,38.4407,38.3787,38.4407,3200.0
2014-12-31 11:55:00,49.55,49.6,49.55,49.58,5700.0,38.4407,38.4795,38.4407,38.464,5700.0
2014-12-31 12:00:00,49.57,49.57,49.44,49.44,6700.0,38.4563,38.4563,38.3554,38.3554,6700.0
2014-12-31 12:05:00,49.46,49.54,49.45,49.54,3000.0,38.3709,38.433,38.3632,38.433,3000.0
2014-12-31 12:10:00,49.55,49.56,49.51,49.52,3900.0,38.4407,38.4485,38.4097,38.4175,3900.0
2014-12-31 12:15:00,49.52,49.54,49.5,49.51,3100.0,38.4175,38.433,38.402,38.4097,3100.0
2014-12-31 12:20:00,49.52,49.54,49.47,49.54,3700.0,38.4175,38.433,38.3787,38.433,3700.0
2014-12-31 12:25:00,49.54,49.55,49.46,49.55,7400.0,38.433,38.4407,38.3709,38.4407,7400.0
2014-12-31 12:30:00,49.54,49.54,49.46,49.46,2600.0,38.433,38.433,38.3709,38.3709,2600.0
2014-12-31 12:35:00,49.46,49.53,49.45,49.5,5400.0,38.3709,38.4252,38.3632,38.402,5400.0
2014-12-31 12:40:00,49.5,49.52,49.48,49.48,2900.0,38.402,38.4175,38.3864,38.3864,2900.0
2014-12-31 12:45:00,49.48,49.55,49.45,49.54,4400.0,38.3864,38.4407,38.3632,38.433,4400.0
2014-12-31 12:50:00,49.54,49.54,49.47,49.53,5100.0,38.433,38.433,38.3787,38.4252,5100.0
2014-12-31 12:55:00,49.52,49.56,49.52,49.54,2200.0,38.4175,38.4485,38.4175,38.433,2200.0
2014-12-31 13:00:00,49.54,49.63,49.52,49.63,6600.0,38.433,38.5028,38.4175,38.5028,6600.0
2014-12-31 13:05:00,49.63,49.63,49.53,49.53,3100.0,38.5028,38.5028,38.4252,38.4252,3100.0
2014-12-31 13:10:00,49.53,49.57,49.52,49.53,3800.0,38.4252,38.4563,38.4175,38.4252,3800.0
2014-12-31 13:15:00,49.52,49.53,49.49,49.51,4900.0,38.4175,38.4252,38.3942,38.4097,4900.0
2014-12-31 13:20:00,49.5,49.54,49.49,49.54,3600.0,38.402,38.433,38.3942,38.433,3600.0
2014-12-31 13:25:00,49.53,49.53,49.5,49.52,3900.0,38.4252,38.4252,38.402,38.4175,3900.0
2014-12-31 13:30:00,49.53,49.59,49.52,49.59,3900.0,38.4252,38.4718,38.4175,38.4718,3900.0
2014-12-31 13:35:00,49.6,49.63,49.58,49.59,3100.0,38.4795,38.5028,38.464,38.4718,3100.0
2014-12-31 13:40:00,49.6,49.65,49.59,49.64,4100.0,38.4795,38.5183,38.4718,38.5106,4100.0
2014-12-31 13:45:00,49.66,49.68,49.64,49.65,3400.0,38.5261,38.5416,38.5106,38.5183,3400.0
2014-12-31 13:50:00,49.64,49.65,49.59,49.61,5200.0,38.5106,38.5183,38.4718,38.4873,5200.0
2014-12-31 13:55:00,49.6,49.6,49.55,49.56,2900.0,38.4795,38.4795,38.4407,38.4485,2900.0
2014-12-31 14:00:00,49.56,49.56,49.53,49.54,5200.0,38.4485,38.4485,38.4252,38.433,5200.0
2014-12-31 14:05:00,49.53,49.54,49.48,49.5,12500.0,38.4252,38.433,38.3864,38.402,12500.0
2014-12-31 14:10:00,49.51,49.51,49.38,49.38,14700.0,38.4097,38.4097,38.3089,38.3089,14700.0
2014-12-31 14:15:00,49.39,49.42,49.32,49.4,10200.0,38.3166,38.3399,38.2623,38.3244,10200.0
2014-12-31 14:20:00,49.41,49.41,49.35,49.41,5000.0,38.3321,38.3321,38.2856,38.3321,5000.0
2014-12-31 14:25:00,49.42,49.44,49.4,49.44,3100.0,38.3399,38.3554,38.3244,38.3554,3100.0
2014-12-31 14:30:00,49.45,49.46,49.42,49.43,5200.0,38.3632,38.3709,38.3399,38.3476,5200.0
2014-12-31 14:35:00,49.43,49.43,49.32,49.32,6600.0,38.3476,38.3476,38.2623,38.2623,6600.0
2014-12-31 14:40:00,49.32,49.35,49.3,49.35,4800.0,38.2623,38.2856,38.2468,38.2856,4800.0
2014-12-31 14:45:00,49.35,49.35,49.33,49.33,4300.0,38.2856,38.2856,38.2701,38.2701,4300.0
2014-12-31 14:50:00,49.33,49.33,49.25,49.26,5900.0,38.2701,38.2701,38.208,38.2158,5900.0
2014-12-31 14:55:00,49.26,49.27,49.25,49.27,8500.0,38.2158,38.2235,38.208,38.2235,8500.0
2014-12-31 15:00:00,49.27,49.28,49.19,49.19,7300.0,38.2235,38.2313,38.1615,38.1615,7300.0
2014-12-31 15:05:00,49.19,49.26,49.19,49.25,19700.0,38.1615,38.2158,38.1615,38.208,19700.0
2014-12-31 15:10:00,49.24,49.31,49.23,49.3,7000.0,38.2002,38.2546,38.1925,38.2468,7000.0
2014-12-31 15:15:00,49.29,49.32,49.27,49.32,11100.0,38.239,38.2623,38.2235,38.2623,11100.0
2014-12-31 15:20:00,49.31,49.34,49.3,49.33,5500.0,38.2546,38.2778,38.2468,38.2701,5500.0
2014-12-31 15:25:00,49.33,49.33,49.3,49.33,12100.0,38.2701,38.2701,38.2468,38.2701,12100.0
2014-12-31 15:30:00,49.33,49.33,49.26,49.28,14000.0,38.2701,38.2701,38.2158,38.2313,14000.0
2014-12-31 15:35:00,49.28,49.3,49.2,49.23,31900.0,38.2313,38.2468,38.1692,38.1925,31900.0
2014-12-31 15:40:00,49.22,49.23,49.17,49.21,43800.0,38.1847,38.1925,38.1459,38.177,43800.0
2014-12-31 15:45:00,49.21,49.21,49.09,49.12,49400.0,38.177,38.177,38.0839,38.1071,49400.0
2014-12-31 15:50:00,49.11,49.11,49.04,49.06,53800.0,38.0994,38.0994,38.0451,38.0606,53800.0
2014-12-31 15:55:00,49.06,49.12,49.02,49.05,126300.0,38.0606,38.1071,38.0296,38.0528,126300.0
2015-01-02 09:30:00,49.23,49.38,49.14,49.26,20200.0,38.1925,38.3089,38.1227,38.2158,20200.0
2015-01-02 09:35:00,49.13,49.34,49.11,49.28,12400.0,38.1149,38.2778,38.0994,38.2313,12400.0
2015-01-02 09:40:00,49.28,49.36,49.16,49.36,11500.0,38.2313,38.2933,38.1382,38.2933,11500.0
2015-01-02 09:45:00,49.35,49.43,49.31,49.38,12600.0,38.2856,38.3476,38.2546,38.3089,12600.0
2015-01-02 09:50:00,49.36,49.36,49.23,49.27,6900.0,38.2933,38.2933,38.1925,38.2235,6900.0
2015-01-02 09:55:00,49.23,49.29,49.17,49.21,6900.0,38.1925,38.239,38.1459,38.177,6900.0
2015-01-02 10:00:00,49.18,49.22,49.06,49.17,8100.0,38.1537,38.1847,38.0606,38.1459,8100.0
2015-01-02 10:05:00,49.19,49.24,49.13,49.16,7100.0,38.1615,38.2002,38.1149,38.1382,7100.0
2015-01-02 10:10:00,49.15,49.35,49.13,49.33,10700.0,38.1304,38.2856,38.1149,38.2701,10700.0
2015-01-02 10:15:00,49.35,49.35,49.18,49.32,14300.0,38.2856,38.2856,38.1537,38.2623,14300.0
2015-01-02 10:20:00,49.29,49.32,49.16,49.22,12100.0,38.239,38.2623,38.1382,38.1847,12100.0
2015-01-02 10:25:00,49.18,49.2,49.12,49.14,8400.0,38.1537,38.1692,38.1071,38.1227,8400.0
2015-01-02 10:30:00,49.13,49.2,49.06,49.07,16500.0,38.1149,38.1692,38.0606,38.0684,16500.0
2015-01-02 10:35:00,49.08,49.12,49.0,49.02,14000.0,38.0761,38.1071,38.0141,38.0296,14000.0
2015-01-02 10:40:00,49.02,49.06,48.82,48.91,22300.0,38.0296,38.0606,37.8744,37.9442,22300.0
2015-01-02 10:45:00,48.9,49.0,48.88,48.97,9200.0,37.9365,38.0141,37.921,37.9908,9200.0
2015-01-02 10:50:00,48.95,48.97,48.86,48.87,8700.0,37.9753,37.9908,37.9054,37.9132,8700.0
2015-01-02 10:55:00,48.87,48.98,48.87,48.92,8400.0,37.9132,37.9985,37.9132,37.952,8400.0
2015-01-02 11:00:00,48.93,48.97,48.88,48.93,9400.0,37.9597,37.9908,37.921,37.9597,9400.0
2015-01-02 11:05:00,48.94,48.95,48.86,48.92,17800.0,37.9675,37.9753,37.9054,37.952,17800.0
2015-01-02 11:10:00,48.93,48.97,48.8,48.88,35400.0,37.9597,37.9908,37.8589,37.921,35400.0
2015-01-02 11:15:00,48.89,48.94,48.84,48.91,6500.0,37.9287,37.9675,37.8899,37.9442,6500.0
2015-01-02 11:20:00,48.91,48.99,48.87,48.91,8300.0,37.9442,38.0063,37.9132,37.9442,8300.0
2015-01-02 11:25:00,48.93,49.11,48.93,49.04,8600.0,37.9597,38.0994,37.9597,38.0451,8600.0
2015-01-02 11:30:00,49.03,49.06,48.93,49.01,10900.0,38.0373,38.0606,37.9597,38.0218,10900.0
2015-01-02 11:35:00,49.01,49.01,48.86,48.9,4200.0,38.0218,38.0218,37.9054,37.9365,4200.0
2015-01-02 11:40:00,48.91,48.93,48.88,48.91,6700.0,37.9442,37.9597,37.921,37.9442,6700.0
2015-01-02 11:45:00,48.91,48.95,48.84,48.84,5500.0,37.9442,37.9753,37.8899,37.8899,5500.0
2015-01-02 11:50:00,48.83,48.9,48.81,48.88,6500.0,37.8822,37.9365,37.8667,37.921,6500.0
2015-01-02 11:55:00,48.88,48.91,48.86,48.91,2500.0,37.921,37.9442,37.9054,37.9442,2500.0
2015-01-02 12:00:00,48.89,48.94,48.84,48.91,6300.0,37.9287,37.9675,37.8899,37.9442,6300.0
2015-01-02 12:05:00,48.94,49.0,48.92,48.99,3700.0,37.9675,38.0141,37.952,38.0063,3700.0
2015-01-02 12:10:00,49.0,49.01,48.93,48.93,4800.0,38.0141,38.0218,37.9597,37.9597,4800.0
2015-01-02 12:15:00,48.92,48.96,48.91,48.95,7100.0,37.952,37.983,37.9442,37.9753,7100.0
2015-01-02 12:20:00,48.95,48.95,48.88,48.92,5700.0,37.9753,37.9753,37.921,37.952,5700.0
2015-01-02 12:25:00,48.93,48.94,48.88,48.9,8200.0,37.9597,37.9675,37.921,37.9365,8200.0
2015-01-02 12:30:00,48.91,48.91,48.86,48.86,3100.0,37.9442,37.9442,37.9054,37.9054,3100.0
2015-01-02 12:35:00,48.86,48.98,48.86,48.98,3100.0,37.9054,37.9985,37.9054,37.9985,3100.0
2015-01-02 12:40:00,48.97,48.98,48.92,48.92,2000.0,37.9908,37.9985,37.952,37.952,2000.0
2015-01-02 12:45:00,48.91,48.92,48.84,48.85,6700.0,37.9442,37.952,37.8899,37.8977,6700.0
2015-01-02 12:50:00,48.84,48.9,48.83,48.83,8500.0,37.8899,37.9365,37.8822,37.8822,8500.0
2015-01-02 12:55:00,48.83,48.83,48.75,48.76,43900.0,37.8822,37.8822,37.8201,37.8279,43900.0
2015-01-02 13:00:00,48.77,48.82,48.74,48.81,8800.0,37.8356,37.8744,37.8123,37.8667,8800.0
2015-01-02 13:05:00,48.81,48.89,48.8,48.88,5400.0,37.8667,37.9287,37.8589,37.921,5400.0
2015-01-02 13:10:00,48.88,48.88,48.83,48.86,1700.0,37.921,37.921,37.8822,37.9054,1700.0
2015-01-02 13:15:00,48.84,48.85,48.79,48.82,9900.0,37.8899,37.8977,37.8511,37.8744,9900.0
2015-01-02 13:20:00,48.82,48.86,48.81,48.85,4900.0,37.8744,37.9054,37.8667,37.8977,4900.0
2015-01-02 13:25:00,48.84,48.84,48.72,48.73,5000.0,37.8899,37.8899,37.7968,37.8046,5000.0
2015-01-02 13:30:00,48.72,48.74,48.65,48.69,6600.0,37.7968,37.8123,37.7425,37.7736,6600.0
2015-01-02 13:35:00,48.67,48.72,48.66,48.66,3400.0,37.758,37.7968,37.7503,37.7503,3400.0
2015-01-02 13:40:00,48.66,48.66,48.6,48.61,4300.0,37.7503,37.7503,37.7037,37.7115,4300.0
2015-01-02 13:45:00,48.62,48.63,48.56,48.56,7300.0,37.7193,37.727,37.6727,37.6727,7300.0
2015-01-02 13:50:00,48.56,48.66,48.56,48.63,6600.0,37.6727,37.7503,37.6727,37.727,6600.0
2015-01-02 13:55:00,48.62,48.62,48.51,48.52,5300.0,37.7193,37.7193,37.6339,37.6417,5300.0
2015-01-02 14:00:00,48.53,48.54,48.5,48.53,9000.0,37.6494,37.6572,37.6262,37.6494,9000.0
2015-01-02 14:05:00,48.51,48.64,48.51,48.63,6400.0,37.6339,37.7348,37.6339,37.727,6400.0
2015-01-02 14:10:00,48.64,48.71,48.63,48.69,18300.0,37.7348,37.7891,37.727,37.7736,18300.0
2015-01-02 14:15:00,48.7,48.71,48.66,48.66,14500.0,37.7813,37.7891,37.7503,37.7503,14500.0
2015-01-02 14:20:00,48.68,48.79,48.68,48.78,13500.0,37.7658,37.8511,37.7658,37.8434,13500.0
2015-01-02 14:25:00,48.81,48.83,48.78,48.79,17400.0,37.8667,37.8822,37.8434,37.8511,17400.0
2015-01-02 14:30:00,48.78,48.84,48.77,48.83,15500.0,37.8434,37.8899,37.8356,37.8822,15500.0
2015-01-02 14:35:00,48.84,48.95,48.84,48.93,9900.0,37.8899,37.9753,37.8899,37.9597,9900.0
2015-01-02 14:40:00,48.94,49.0,48.93,48.99,9600.0,37.9675,38.0141,37.9597,38.0063,9600.0
2015-01-02 14:45:00,49.0,49.05,48.97,49.05,14800.0,38.0141,38.0528,37.9908,38.0528,14800.0
2015-01-02 14:50:00,49.05,49.05,48.99,48.99,13000.0,38.0528,38.0528,38.0063,38.0063,13000.0
2015-01-02 14:55:00,48.99,49.01,48.91,48.91,15400.0,38.0063,38.0218,37.9442,37.9442,15400.0
2015-01-02 15:00:00,48.91,48.92,48.87,48.9,9000.0,37.9442,37.952,37.9132,37.9365,9000.0
2015-01-02 15:05:00,48.88,48.94,48.87,48.93,7400.0,37.921,37.9675,37.9132,37.9597,7400.0
2015-01-02 15:10:00,48.94,48.94,48.86,48.9,16500.0,37.9675,37.9675,37.9054,37.9365,16500.0
2015-01-02 15:15:00,48.9,48.94,48.89,48.92,13900.0,37.9365,37.9675,37.9287,37.952,13900.0
2015-01-02 15:20:00,48.93,49.01,48.92,49.01,8700.0,37.9597,38.0218,37.952,38.0218,8700.0
2015-01-02 15:25:00,49.0,49.02,48.98,49.02,11700.0,38.0141,38.0296,37.9985,38.0296,11700.0
2015-01-02 15:30:00,49.02,49.03,48.98,49.01,20700.0,38.0296,38.0373,37.9985,38.0218,20700.0
2015-01-02 15:35:00,49.01,49.05,48.96,49.04,20000.0,38.0218,38.0528,37.983,38.0451,20000.0
2015-01-02 15:40:00,49.03,49.07,48.99,49.04,30300.0,38.0373,38.0684,38.0063,38.0451,30300.0
2015-01-02 15:45:00,49.03,49.13,49.03,49.13,44800.0,38.0373,38.1149,38.0373,38.1149,44800.0
2015-01-02 15:50:00,49.13,49.14,49.07,49.09,46000.0,38.1149,38.1227,38.0684,38.0839,46000.0
2015-01-02 15:55:00,49.09,49.14,48.99,49.01,130600.0,38.0839,38.1227,38.0063,38.0218,130600.0
2015-01-05 09:30:00,48.51,48.55,47.9,48.1,82700.0,37.6339,37.6649,37.1607,37.3158,82700.0
2015-01-05 09:35:00,48.09,48.16,47.75,47.84,29300.0,37.3081,37.3624,37.0443,37.1141,29300.0
2015-01-05 09:40:00,47.79,47.81,47.48,47.61,54700.0,37.0753,37.0909,36.8348,36.9357,54700.0
2015-01-05 09:45:00,47.63,47.64,47.51,47.56,30000.0,36.9512,36.959,36.8581,36.8969,30000.0
2015-01-05 09:50:00,47.56,47.58,47.42,47.48,20500.0,36.8969,36.9124,36.7883,36.8348,20500.0
2015-01-05 09:55:00,47.47,47.54,47.42,47.53,12900.0,36.8271,36.8814,36.7883,36.8736,12900.0
2015-01-05 10:00:00,47.54,47.56,47.44,47.53,18900.0,36.8814,36.8969,36.8038,36.8736,18900.0
2015-01-05 10:05:00,47.51,47.62,47.49,47.62,16400.0,36.8581,36.9435,36.8426,36.9435,16400.0
2015-01-05 10:10:00,47.62,47.62,47.42,47.51,38900.0,36.9435,36.9435,36.7883,36.8581,38900.0
2015-01-05 10:15:00,47.52,47.57,47.37,47.38,24900.0,36.8659,36.9047,36.7495,36.7573,24900.0
2015-01-05 10:20:00,47.38,47.54,47.37,47.51,11600.0,36.7573,36.8814,36.7495,36.8581,11600.0
2015-01-05 10:25:00,47.52,47.56,47.45,47.48,32500.0,36.8659,36.8969,36.8116,36.8348,32500.0
2015-01-05 10:30:00,47.47,47.48,47.38,47.45,19800.0,36.8271,36.8348,36.7573,36.8116,19800.0
2015-01-05 10:35:00,47.45,47.46,47.26,47.37,28700.0,36.8116,36.8193,36.6642,36.7495,28700.0
2015-01-05 10:40:00,47.37,47.43,47.37,47.41,22600.0,36.7495,36.7961,36.7495,36.7805,22600.0
2015-01-05 10:45:00,47.4,47.52,47.39,47.52,18200.0,36.7728,36.8659,36.765,36.8659,18200.0
2015-01-05 10:50:00,47.51,47.55,47.46,47.54,30000.0,36.8581,36.8891,36.8193,36.8814,30000.0
2015-01-05 10:55:00,47.54,47.55,47.53,47.54,49800.0,36.8814,36.8891,36.8736,36.8814,49800.0
2015-01-05 11:00:00,47.54,47.55,47.46,47.49,53700.0,36.8814,36.8891,36.8193,36.8426,53700.0
2015-01-05 11:05:00,47.49,47.53,47.46,47.48,22600.0,36.8426,36.8736,36.8193,36.8348,22600.0
2015-01-05 11:10:00,47.48,47.52,47.45,47.51,35200.0,36.8348,36.8659,36.8116,36.8581,35200.0
2015-01-05 11:15:00,47.51,47.51,47.35,47.35,19900.0,36.8581,36.8581,36.734,36.734,19900.0
2015-01-05 11:20:00,47.38,47.44,47.36,47.41,22300.0,36.7573,36.8038,36.7417,36.7805,22300.0
2015-01-05 11:25:00,47.42,47.45,47.35,47.36,15800.0,36.7883,36.8116,36.734,36.7417,15800.0
2015-01-05 11:30:00,47.34,47.35,47.27,47.3,25500.0,36.7262,36.734,36.6719,36.6952,25500.0
2015-01-05 11:35:00,47.31,47.33,47.26,47.31,19900.0,36.703,36.7185,36.6642,36.703,19900.0
2015-01-05 11:40:00,47.31,47.31,47.26,47.28,23200.0,36.703,36.703,36.6642,36.6797,23200.0
2015-01-05 11:45:00,47.29,47.33,47.22,47.28,24100.0,36.6874,36.7185,36.6331,36.6797,24100.0
2015-01-05 11:50:00,47.29,47.31,47.25,47.31,20300.0,36.6874,36.703,36.6564,36.703,20300.0
2015-01-05 11:55:00,47.31,47.34,47.25,47.25,17800.0,36.703,36.7262,36.6564,36.6564,17800.0
2015-01-05 12:00:00,47.24,47.31,47.24,47.29,15700.0,36.6487,36.703,36.6487,36.6874,15700.0
2015-01-05 12:05:00,47.28,47.35,47.28,47.32,29000.0,36.6797,36.734,36.6797,36.7107,29000.0
2015-01-05 12:10:00,47.31,47.35,47.26,47.29,22600.0,36.703,36.734,36.6642,36.6874,22600.0
2015-01-05 12:15:00,47.28,47.33,47.27,47.33,19600.0,36.6797,36.7185,36.6719,36.7185,19600.0
2015-01-05 12:20:00,47.33,47.34,47.25,47.25,13900.0,36.7185,36.7262,36.6564,36.6564,13900.0
2015-01-05 12:25:00,47.26,47.31,47.25,47.25,12300.0,36.6642,36.703,36.6564,36.6564,12300.0
2015-01-05 12:30:00,47.24,47.24,47.12,47.15,53900.0,36.6487,36.6487,36.5556,36.5788,53900.0
2015-01-05 12:35:00,47.14,47.2,47.11,47.14,17500.0,36.5711,36.6176,36.5478,36.5711,17500.0
2015-01-05 12:40:00,47.14,47.18,47.11,47.15,35000.0,36.5711,36.6021,36.5478,36.5788,35000.0
2015-01-05 12:45:00,47.15,47.17,47.12,47.12,10400.0,36.5788,36.5943,36.5556,36.5556,10400.0
2015-01-05 12:50:00,47.13,47.13,47.02,47.06,20300.0,36.5633,36.5633,36.478,36.509,20300.0
2015-01-05 12:55:00,47.06,47.08,46.97,47.07,20100.0,36.509,36.5245,36.4392,36.5168,20100.0
2015-01-05 13:00:00,47.07,47.11,47.04,47.05,14700.0,36.5168,36.5478,36.4935,36.5012,14700.0
2015-01-05 13:05:00,47.05,47.11,47.02,47.09,18000.0,36.5012,36.5478,36.478,36.5323,18000.0
2015-01-05 13:10:00,47.09,47.1,47.05,47.06,18200.0,36.5323,36.54,36.5012,36.509,18200.0
2015-01-05 13:15:00,47.06,47.08,47.01,47.06,14800.0,36.509,36.5245,36.4702,36.509,14800.0
2015-01-05 13:20:00,47.05,47.11,47.05,47.11,20800.0,36.5012,36.5478,36.5012,36.5478,20800.0
2015-01-05 13:25:00,47.1,47.12,47.02,47.03,17800.0,36.54,36.5556,36.478,36.4857,17800.0
2015-01-05 13:30:00,47.02,47.09,47.0,47.06,13100.0,36.478,36.5323,36.4625,36.509,13100.0
2015-01-05 13:35:00,47.06,47.11,47.05,47.09,16300.0,36.509,36.5478,36.5012,36.5323,16300.0
2015-01-05 13:40:00,47.1,47.11,47.05,47.07,21600.0,36.54,36.5478,36.5012,36.5168,21600.0
2015-01-05 13:45:00,47.08,47.12,47.07,47.09,14000.0,36.5245,36.5556,36.5168,36.5323,14000.0
2015-01-05 13:50:00,47.09,47.15,47.07,47.14,18100.0,36.5323,36.5788,36.5168,36.5711,18100.0
2015-01-05 13:55:00,47.15,47.23,47.14,47.19,26800.0,36.5788,36.6409,36.5711,36.6099,26800.0
2015-01-05 14:00:00,47.19,47.2,47.14,47.15,22500.0,36.6099,36.6176,36.5711,36.5788,22500.0
2015-01-05 14:05:00,47.16,47.18,47.14,47.14,21400.0,36.5866,36.6021,36.5711,36.5711,21400.0
2015-01-05 14:10:00,47.14,47.17,47.08,47.09,28000.0,36.5711,36.5943,36.5245,36.5323,28000.0
2015-01-05 14:15:00,47.09,47.16,47.07,47.13,14300.0,36.5323,36.5866,36.5168,36.5633,14300.0
2015-01-05 14:20:00,47.13,47.16,47.09,47.16,16500.0,36.5633,36.5866,36.5323,36.5866,16500.0
2015-01-05 14:25:00,47.15,47.16,47.07,47.09,15000.0,36.5788,36.5866,36.5168,36.5323,15000.0
2015-01-05 14:30:00,47.09,47.12,47.06,47.12,16800.0,36.5323,36.5556,36.509,36.5556,16800.0
2015-01-05 14:35:00,47.11,47.12,47.08,47.08,24900.0,36.5478,36.5556,36.5245,36.5245,24900.0
2015-01-05 14:40:00,47.08,47.11,47.03,47.03,18300.0,36.5245,36.5478,36.4857,36.4857,18300.0
2015-01-05 14:45:00,47.03,47.1,47.03,47.09,15700.0,36.4857,36.54,36.4857,36.5323,15700.0
2015-01-05 14:50:00,47.09,47.13,47.08,47.13,28200.0,36.5323,36.5633,36.5245,36.5633,28200.0
2015-01-05 14:55:00,47.13,47.2,47.12,47.15,27300.0,36.5633,36.6176,36.5556,36.5788,27300.0
2015-01-05 15:00:00,47.15,47.18,47.1,47.16,32900.0,36.5788,36.6021,36.54,36.5866,32900.0
2015-01-05 15:05:00,47.16,47.19,47.14,47.19,35800.0,36.5866,36.6099,36.5711,36.6099,35800.0
2015-01-05 15:10:00,47.18,47.26,47.16,47.2,51200.0,36.6021,36.6642,36.5866,36.6176,51200.0
2015-01-05 15:15:00,47.19,47.22,47.17,47.17,42100.0,36.6099,36.6331,36.5943,36.5943,42100.0
2015-01-05 15:20:00,47.17,47.21,47.1,47.2,29700.0,36.5943,36.6254,36.54,36.6176,29700.0
2015-01-05 15:25:00,47.2,47.21,47.17,47.2,24300.0,36.6176,36.6254,36.5943,36.6176,24300.0
2015-01-05 15:30:00,47.2,47.23,47.14,47.16,45900.0,36.6176,36.6409,36.5711,36.5866,45900.0
2015-01-05 15:35:00,47.16,47.23,47.15,47.23,25500.0,36.5866,36.6409,36.5788,36.6409,25500.0
2015-01-05 15:40:00,47.23,47.25,47.12,47.17,50100.0,36.6409,36.6564,36.5556,36.5943,50100.0
2015-01-05 15:45:00,47.18,47.23,47.13,47.23,67900.0,36.6021,36.6409,36.5633,36.6409,67900.0
2015-01-05 15:50:00,47.23,47.23,47.2,47.21,114300.0,36.6409,36.6409,36.6176,36.6254,114300.0
2015-01-05 15:55:00,47.22,47.23,47.14,47.16,143900.0,36.6331,36.6409,36.5711,36.5866,143900.0
2015-01-06 09:30:00,47.2,47.25,47.06,47.1,49000.0,36.6176,36.6564,36.509,36.54,49000.0
2015-01-06 09:35:00,47.13,47.2,47.06,47.08,31000.0,36.5633,36.6176,36.509,36.5245,31000.0
2015-01-06 09:40:00,47.09,47.1,46.98,47.09,36900.0,36.5323,36.54,36.4469,36.5323,36900.0
2015-01-06 09:45:00,47.09,47.19,47.06,47.17,17200.0,36.5323,36.6099,36.509,36.5943,17200.0
2015-01-06 09:50:00,47.16,47.17,46.98,47.04,35800.0,36.5866,36.5943,36.4469,36.4935,35800.0
2015-01-06 09:55:00,47.05,47.05,47.01,47.05,42700.0,36.5012,36.5012,36.4702,36.5012,42700.0
2015-01-06 10:00:00,47.05,47.17,47.01,47.03,42900.0,36.5012,36.5943,36.4702,36.4857,42900.0
2015-01-06 10:05:00,47.03,47.1,46.99,47.09,28700.0,36.4857,36.54,36.4547,36.5323,28700.0
2015-01-06 10:10:00,47.11,47.23,47.07,47.21,20500.0,36.5478,36.6409,36.5168,36.6254,20500.0
2015-01-06 10:15:00,47.2,47.23,47.14,47.15,15600.0,36.6176,36.6409,36.5711,36.5788,15600.0
2015-01-06 10:20:00,47.14,47.22,47.07,47.14,26500.0,36.5711,36.6331,36.5168,36.5711,26500.0
2015-01-06 10:25:00,47.14,47.18,47.05,47.14,20600.0,36.5711,36.6021,36.5012,36.5711,20600.0
2015-01-06 10:30:00,47.14,47.16,47.11,47.14,17200.0,36.5711,36.5866,36.5478,36.5711,17200.0
2015-01-06 10:35:00,47.14,47.2,47.14,47.19,22700.0,36.5711,36.6176,36.5711,36.6099,22700.0
2015-01-06 10:40:00,47.19,47.25,47.18,47.18,27800.0,36.6099,36.6564,36.6021,36.6021,27800.0
2015-01-06 10:45:00,47.19,47.23,47.15,47.16,31000.0,36.6099,36.6409,36.5788,36.5866,31000.0
2015-01-06 10:50:00,47.15,47.25,47.13,47.22,22000.0,36.5788,36.6564,36.5633,36.6331,22000.0
2015-01-06 10:55:00,47.22,47.23,47.1,47.12,56300.0,36.6331,36.6409,36.54,36.5556,56300.0
2015-01-06 11:00:00,47.13,47.14,46.91,46.97,43700.0,36.5633,36.5711,36.3926,36.4392,43700.0
2015-01-06 11:05:00,46.96,47.06,46.95,47.06,22100.0,36.4314,36.509,36.4237,36.509,22100.0
2015-01-06 11:10:00,47.04,47.05,46.98,47.04,31300.0,36.4935,36.5012,36.4469,36.4935,31300.0
2015-01-06 11:15:00,47.03,47.05,46.86,46.87,27400.0,36.4857,36.5012,36.3538,36.3616,27400.0
2015-01-06 11:20:00,46.88,46.91,46.81,46.85,37500.0,36.3694,36.3926,36.3151,36.3461,37500.0
2015-01-06 11:25:00,46.84,46.88,46.79,46.87,24000.0,36.3383,36.3694,36.2995,36.3616,24000.0
2015-01-06 11:30:00,46.87,46.87,46.82,46.83,16900.0,36.3616,36.3616,36.3228,36.3306,16900.0
2015-01-06 11:35:00,46.82,46.83,46.7,46.73,18400.0,36.3228,36.3306,36.2297,36.253,18400.0
2015-01-06 11:40:00,46.73,46.75,46.65,46.65,28100.0,36.253,36.2685,36.1909,36.1909,28100.0
2015-01-06 11:45:00,46.66,46.68,46.58,46.59,49700.0,36.1987,36.2142,36.1366,36.1444,49700.0
2015-01-06 11:50:00,46.6,46.62,46.46,46.48,32000.0,36.1521,36.1677,36.0435,36.059,32000.0
2015-01-06 11:55:00,46.47,46.48,46.32,46.32,38300.0,36.0513,36.059,35.9349,35.9349,38300.0
2015-01-06 12:00:00,46.32,46.34,46.15,46.16,43900.0,35.9349,35.9504,35.803,35.8108,43900.0
2015-01-06 12:05:00,46.16,46.26,46.15,46.24,31000.0,35.8108,35.8884,35.803,35.8729,31000.0
2015-01-06 12:10:00,46.23,46.28,46.22,46.24,22800.0,35.8651,35.9039,35.8573,35.8729,22800.0
2015-01-06 12:15:00,46.24,46.33,46.24,46.27,23600.0,35.8729,35.9427,35.8729,35.8961,23600.0
2015-01-06 12:20:00,46.28,46.3,46.18,46.18,19300.0,35.9039,35.9194,35.8263,35.8263,19300.0
2015-01-06 12:25:00,46.19,46.28,46.18,46.22,21400.0,35.8341,35.9039,35.8263,35.8573,21400.0
2015-01-06 12:30:00,46.22,46.28,46.21,46.25,26300.0,35.8573,35.9039,35.8496,35.8806,26300.0
2015-01-06 12:35:00,46.25,46.33,46.25,46.33,49700.0,35.8806,35.9427,35.8806,35.9427,49700.0
2015-01-06 12:40:00,46.32,46.34,46.27,46.27,18300.0,35.9349,35.9504,35.8961,35.8961,18300.0
2015-01-06 12:45:00,46.27,46.27,46.13,46.14,27500.0,35.8961,35.8961,35.7875,35.7953,27500.0
2015-01-06 12:50:00,46.14,46.16,46.06,46.1,33500.0,35.7953,35.8108,35.7332,35.7642,33500.0
2015-01-06 12:55:00,46.1,46.18,46.08,46.11,84600.0,35.7642,35.8263,35.7487,35.772,84600.0
2015-01-06 13:00:00,46.12,46.14,46.05,46.06,37900.0,35.7798,35.7953,35.7255,35.7332,37900.0
2015-01-06 13:05:00,46.05,46.06,45.98,45.98,35600.0,35.7255,35.7332,35.6711,35.6711,35600.0
2015-01-06 13:10:00,45.98,45.99,45.85,45.86,42800.0,35.6711,35.6789,35.5703,35.5781,42800.0
2015-01-06 13:15:00,45.86,45.89,45.82,45.83,26400.0,35.5781,35.6013,35.547,35.5548,26400.0
2015-01-06 13:20:00,45.84,45.92,45.83,45.89,37600.0,35.5625,35.6246,35.5548,35.6013,37600.0
2015-01-06 13:25:00,45.89,46.05,45.89,46.02,27000.0,35.6013,35.7255,35.6013,35.7022,27000.0
2015-01-06 13:30:00,46.01,46.06,46.0,46.0,28000.0,35.6944,35.7332,35.6867,35.6867,28000.0
2015-01-06 13:35:00,46.0,46.15,46.0,46.11,34800.0,35.6867,35.803,35.6867,35.772,34800.0
2015-01-06 13:40:00,46.12,46.15,46.07,46.09,25000.0,35.7798,35.803,35.741,35.7565,25000.0
2015-01-06 13:45:00,46.09,46.23,46.09,46.2,24300.0,35.7565,35.8651,35.7565,35.8418,24300.0
2015-01-06 13:50:00,46.2,46.26,46.16,46.24,28300.0,35.8418,35.8884,35.8108,35.8729,28300.0
2015-01-06 13:55:00,46.25,46.29,46.2,46.27,21500.0,35.8806,35.9116,35.8418,35.8961,21500.0
2015-01-06 14:00:00,46.28,46.38,46.27,46.33,30800.0,35.9039,35.9815,35.8961,35.9427,30800.0
2015-01-06 14:05:00,46.32,46.34,46.3,46.32,28400.0,35.9349,35.9504,35.9194,35.9349,28400.0
2015-01-06 14:10:00,46.32,46.35,46.29,46.33,23900.0,35.9349,35.9582,35.9116,35.9427,23900.0
2015-01-06 14:15:00,46.33,46.37,46.33,46.33,20500.0,35.9427,35.9737,35.9427,35.9427,20500.0
2015-01-06 14:20:00,46.34,46.36,46.31,46.33,18900.0,35.9504,35.9659,35.9272,35.9427,18900.0
2015-01-06 14:25:00,46.32,46.42,46.31,46.41,21700.0,35.9349,36.0125,35.9272,36.0047,21700.0
2015-01-06 14:30:00,46.41,46.44,46.37,46.38,16300.0,36.0047,36.028,35.9737,35.9815,16300.0
2015-01-06 14:35:00,46.38,46.41,46.36,46.38,24300.0,35.9815,36.0047,35.9659,35.9815,24300.0
2015-01-06 14:40:00,46.39,46.5,46.36,46.46,54900.0,35.9892,36.0746,35.9659,36.0435,54900.0
2015-01-06 14:45:00,46.46,46.55,46.45,46.52,28300.0,36.0435,36.1134,36.0358,36.0901,28300.0
2015-01-06 14:50:00,46.52,46.59,46.49,46.54,26700.0,36.0901,36.1444,36.0668,36.1056,26700.0
2015-01-06 14:55:00,46.54,46.55,46.46,46.49,23000.0,36.1056,36.1134,36.0435,36.0668,23000.0
2015-01-06 15:00:00,46.49,46.5,46.44,46.47,31500.0,36.0668,36.0746,36.028,36.0513,31500.0
2015-01-06 15:05:00,46.47,46.51,46.42,46.43,29100.0,36.0513,36.0823,36.0125,36.0203,29100.0
2015-01-06 15:10:00,46.43,46.5,46.4,46.45,33000.0,36.0203,36.0746,35.997,36.0358,33000.0
2015-01-06 15:15:00,46.45,46.48,46.43,46.48,39100.0,36.0358,36.059,36.0203,36.059,39100.0
2015-01-06 15:20:00,46.5,46.67,46.5,46.56,51000.0,36.0746,36.2064,36.0746,36.1211,51000.0
2015-01-06 15:25:00,46.56,46.6,46.51,46.58,66600.0,36.1211,36.1521,36.0823,36.1366,66600.0
2015-01-06 15:30:00,46.57,46.59,46.53,46.53,49200.0,36.1289,36.1444,36.0978,36.0978,49200.0
2015-01-06 15:35:00,46.55,46.55,46.42,46.44,71800.0,36.1134,36.1134,36.0125,36.028,71800.0
2015-01-06 15:40:00,46.45,46.49,46.43,46.46,77900.0,36.0358,36.0668,36.0203,36.0435,77900.0
2015-01-06 15:45:00,46.47,46.58,46.46,46.57,151700.0,36.0513,36.1366,36.0435,36.1289,151700.0
2015-01-06 15:50:00,46.57,46.57,46.48,46.5,90000.0,36.1289,36.1289,36.059,36.0746,90000.0
2015-01-06 15:55:00,46.51,46.52,46.4,46.43,270400.0,36.0823,36.0901,35.997,36.0203,270400.0
2015-01-07 09:30:00,46.93,47.26,46.93,47.15,44700.0,36.4082,36.6642,36.4082,36.5788,44700.0
2015-01-07 09:35:00,47.15,47.15,46.94,46.97,10000.0,36.5788,36.5788,36.4159,36.4392,10000.0
2015-01-07 09:40:00,46.95,46.95,46.78,46.87,18800.0,36.4237,36.4237,36.2918,36.3616,18800.0
2015-01-07 09:45:00,46.88,46.89,46.7,46.82,13300.0,36.3694,36.3771,36.2297,36.3228,13300.0
2015-01-07 09:50:00,46.82,46.85,46.73,46.82,11400.0,36.3228,36.3461,36.253,36.3228,11400.0
2015-01-07 09:55:00,46.83,46.87,46.79,46.81,9600.0,36.3306,36.3616,36.2995,36.3151,9600.0
2015-01-07 10:00:00,46.8,47.02,46.8,47.02,36400.0,36.3073,36.478,36.3073,36.478,36400.0
2015-01-07 10:05:00,47.01,47.09,46.93,47.01,13600.0,36.4702,36.5323,36.4082,36.4702,13600.0
2015-01-07 10:10:00,47.03,47.03,46.92,46.93,10100.0,36.4857,36.4857,36.4004,36.4082,10100.0
2015-01-07 10:15:00,46.92,47.03,46.92,47.0,11700.0,36.4004,36.4857,36.4004,36.4625,11700.0
2015-01-07 10:20:00,47.02,47.04,46.9,46.95,12400.0,36.478,36.4935,36.3849,36.4237,12400.0
2015-01-07 10:25:00,46.96,47.0,46.92,46.97,9300.0,36.4314,36.4625,36.4004,36.4392,9300.0
2015-01-07 10:30:00,46.96,46.96,46.78,46.93,12200.0,36.4314,36.4314,36.2918,36.4082,12200.0
2015-01-07 10:35:00,46.95,46.95,46.81,46.81,10400.0,36.4237,36.4237,36.3151,36.3151,10400.0
2015-01-07 10:40:00,46.8,46.86,46.79,46.83,7900.0,36.3073,36.3538,36.2995,36.3306,7900.0
2015-01-07 10:45:00,46.85,46.88,46.75,46.84,137400.0,36.3461,36.3694,36.2685,36.3383,137400.0
2015-01-07 10:50:00,46.83,46.87,46.79,46.87,20600.0,36.3306,36.3616,36.2995,36.3616,20600.0
2015-01-07 10:55:00,46.88,46.88,46.72,46.81,13200.0,36.3694,36.3694,36.2452,36.3151,13200.0
2015-01-07 11:00:00,46.82,46.86,46.74,46.78,16500.0,36.3228,36.3538,36.2608,36.2918,16500.0
2015-01-07 11:05:00,46.77,46.83,46.73,46.82,18000.0,36.284,36.3306,36.253,36.3228,18000.0
2015-01-07 11:10:00,46.81,46.86,46.75,46.75,10200.0,36.3151,36.3538,36.2685,36.2685,10200.0
2015-01-07 11:15:00,46.75,46.83,46.74,46.8,7600.0,36.2685,36.3306,36.2608,36.3073,7600.0
2015-01-07 11:20:00,46.8,46.82,46.77,46.82,5700.0,36.3073,36.3228,36.284,36.3228,5700.0
2015-01-07 11:25:00,46.83,46.83,46.74,46.76,12300.0,36.3306,36.3306,36.2608,36.2763,12300.0
2015-01-07 11:30:00,46.76,46.81,46.73,46.81,10900.0,36.2763,36.3151,36.253,36.3151,10900.0
2015-01-07 11:35:00,46.81,46.85,46.79,46.8,11100.0,36.3151,36.3461,36.2995,36.3073,11100.0
2015-01-07 11:40:00,46.81,46.93,46.81,46.89,20300.0,36.3151,36.4082,36.3151,36.3771,20300.0
2015-01-07 11:45:00,46.89,46.92,46.85,46.9,5400.0,36.3771,36.4004,36.3461,36.3849,5400.0
2015-01-07 11:50:00,46.92,46.97,46.88,46.96,10500.0,36.4004,36.4392,36.3694,36.4314,10500.0
2015-01-07 11:55:00,46.96,47.03,46.93,46.95,15600.0,36.4314,36.4857,36.4082,36.4237,15600.0
2015-01-07 12:00:00,46.96,47.01,46.94,46.98,14800.0,36.4314,36.4702,36.4159,36.4469,14800.0
2015-01-07 12:05:00,46.98,47.07,46.95,46.99,18800.0,36.4469,36.5168,36.4237,36.4547,18800.0
2015-01-07 12:10:00,47.0,47.01,46.94,46.94,6200.0,36.4625,36.4702,36.4159,36.4159,6200.0
2015-01-07 12:15:00,46.93,46.98,46.92,46.97,7300.0,36.4082,36.4469,36.4004,36.4392,7300.0
2015-01-07 12:20:00,46.97,46.98,46.94,46.97,8700.0,36.4392,36.4469,36.4159,36.4392,8700.0
2015-01-07 12:25:00,46.96,46.96,46.92,46.96,12500.0,36.4314,36.4314,36.4004,36.4314,12500.0
2015-01-07 12:30:00,46.97,46.99,46.9,46.92,11200.0,36.4392,36.4547,36.3849,36.4004,11200.0
2015-01-07 12:35:00,46.91,46.95,46.87,46.92,12400.0,36.3926,36.4237,36.3616,36.4004,12400.0
2015-01-07 12:40:00,46.93,46.94,46.9,46.92,9500.0,36.4082,36.4159,36.3849,36.4004,9500.0
2015-01-07 12:45:00,46.92,46.92,46.86,46.91,9600.0,36.4004,36.4004,36.3538,36.3926,9600.0
2015-01-07 12:50:00,46.91,46.93,46.87,46.88,14700.0,36.3926,36.4082,36.3616,36.3694,14700.0
2015-01-07 12:55:00,46.88,46.93,46.87,46.93,16200.0,36.3694,36.4082,36.3616,36.4082,16200.0
2015-01-07 13:00:00,46.95,46.95,46.87,46.87,10600.0,36.4237,36.4237,36.3616,36.3616,10600.0
2015-01-07 13:05:00,46.86,46.87,46.73,46.74,9500.0,36.3538,36.3616,36.253,36.2608,9500.0
2015-01-07 13:10:00,46.73,46.79,46.72,46.75,8600.0,36.253,36.2995,36.2452,36.2685,8600.0
2015-01-07 13:15:00,46.75,46.84,46.75,46.84,6900.0,36.2685,36.3383,36.2685,36.3383,6900.0
2015-01-07 13:20:00,46.84,46.84,46.75,46.76,27500.0,36.3383,36.3383,36.2685,36.2763,27500.0
2015-01-07 13:25:00,46.77,46.82,46.74,46.8,15100.0,36.284,36.3228,36.2608,36.3073,15100.0
2015-01-07 13:30:00,46.8,46.85,46.8,46.83,10700.0,36.3073,36.3461,36.3073,36.3306,10700.0
2015-01-07 13:35:00,46.84,46.87,46.81,46.86,7700.0,36.3383,36.3616,36.3151,36.3538,7700.0
2015-01-07 13:40:00,46.87,46.94,46.86,46.91,13800.0,36.3616,36.4159,36.3538,36.3926,13800.0
2015-01-07 13:45:00,46.9,46.99,46.89,46.98,13400.0,36.3849,36.4547,36.3771,36.4469,13400.0
2015-01-07 13:50:00,46.98,46.99,46.86,46.88,17700.0,36.4469,36.4547,36.3538,36.3694,17700.0
2015-01-07 13:55:00,46.88,46.92,46.88,46.89,14100.0,36.3694,36.4004,36.3694,36.3771,14100.0
2015-01-07 14:00:00,46.9,46.98,46.85,46.92,28500.0,36.3849,36.4469,36.3461,36.4004,28500.0
2015-01-07 14:05:00,46.91,46.96,46.85,46.92,24200.0,36.3926,36.4314,36.3461,36.4004,24200.0
2015-01-07 14:10:00,46.93,46.95,46.87,46.88,18900.0,36.4082,36.4237,36.3616,36.3694,18900.0
2015-01-07 14:15:00,46.89,46.93,46.87,46.87,14400.0,36.3771,36.4082,36.3616,36.3616,14400.0
2015-01-07 14:20:00,46.89,46.92,46.8,46.85,18400.0,36.3771,36.4004,36.3073,36.3461,18400.0
2015-01-07 14:25:00,46.85,46.9,46.84,46.88,12300.0,36.3461,36.3849,36.3383,36.3694,12300.0
2015-01-07 14:30:00,46.89,46.93,46.87,46.91,23900.0,36.3771,36.4082,36.3616,36.3926,23900.0
2015-01-07 14:35:00,46.91,46.93,46.88,46.9,26500.0,36.3926,36.4082,36.3694,36.3849,26500.0
2015-01-07 14:40:00,46.91,46.93,46.88,46.92,25000.0,36.3926,36.4082,36.3694,36.4004,25000.0
2015-01-07 14:45:00,46.93,46.93,46.89,46.92,13400.0,36.4082,36.4082,36.3771,36.4004,13400.0
2015-01-07 14:50:00,46.93,46.93,46.84,46.89,11800.0,36.4082,36.4082,36.3383,36.3771,11800.0
2015-01-07 14:55:00,46.88,46.91,46.85,46.86,22500.0,36.3694,36.3926,36.3461,36.3538,22500.0
2015-01-07 15:00:00,46.88,46.9,46.85,46.85,19500.0,36.3694,36.3849,36.3461,36.3461,19500.0
2015-01-07 15:05:00,46.86,46.92,46.85,46.9,17300.0,36.3538,36.4004,36.3461,36.3849,17300.0
2015-01-07 15:10:00,46.9,46.9,46.83,46.86,14000.0,36.3849,36.3849,36.3306,36.3538,14000.0
2015-01-07 15:15:00,46.85,46.88,46.8,46.86,47500.0,36.3461,36.3694,36.3073,36.3538,47500.0
2015-01-07 15:20:00,46.86,46.88,46.81,46.81,18600.0,36.3538,36.3694,36.3151,36.3151,18600.0
2015-01-07 15:25:00,46.82,46.85,46.8,46.85,25600.0,36.3228,36.3461,36.3073,36.3461,25600.0
2015-01-07 15:30:00,46.84,46.86,46.79,46.82,40500.0,36.3383,36.3538,36.2995,36.3228,40500.0
2015-01-07 15:35:00,46.83,46.83,46.78,46.8,26500.0,36.3306,36.3306,36.2918,36.3073,26500.0
2015-01-07 15:40:00,46.79,46.86,46.79,46.84,26800.0,36.2995,36.3538,36.2995,36.3383,26800.0
2015-01-07 15:45:00,46.84,46.91,46.83,46.87,67500.0,36.3383,36.3926,36.3306,36.3616,67500.0
2015-01-07 15:50:00,46.88,46.88,46.82,46.85,61000.0,36.3694,36.3694,36.3228,36.3461,61000.0
2015-01-07 15:55:00,46.86,46.9,46.83,46.88,101600.0,36.3538,36.3849,36.3306,36.3694,101600.0
2015-01-08 09:30:00,47.1,47.24,46.95,47.02,44000.0,36.54,36.6487,36.4237,36.478,44000.0
2015-01-08 09:35:00,47.0,47.06,46.87,46.92,24000.0,36.4625,36.509,36.3616,36.4004,24000.0
2015-01-08 09:40:00,46.93,46.95,46.82,46.84,33100.0,36.4082,36.4237,36.3228,36.3383,33100.0
2015-01-08 09:45:00,46.83,47.0,46.72,46.98,38400.0,36.3306,36.4625,36.2452,36.4469,38400.0
2015-01-08 09:50:00,46.98,47.0,46.8,46.91,30200.0,36.4469,36.4625,36.3073,36.3926,30200.0
2015-01-08 09:55:00,46.92,47.0,46.85,46.96,10600.0,36.4004,36.4625,36.3461,36.4314,10600.0
2015-01-08 10:00:00,46.99,47.24,46.99,47.2,46800.0,36.4547,36.6487,36.4547,36.6176,46800.0
2015-01-08 10:05:00,47.2,47.29,47.14,47.28,49000.0,36.6176,36.6874,36.5711,36.6797,49000.0
2015-01-08 10:10:00,47.29,47.48,47.29,47.47,92000.0,36.6874,36.8348,36.6874,36.8271,92000.0
2015-01-08 10:15:00,47.48,47.54,47.45,47.49,29200.0,36.8348,36.8814,36.8116,36.8426,29200.0
2015-01-08 10:20:00,47.48,47.5,47.41,47.44,33900.0,36.8348,36.8504,36.7805,36.8038,33900.0
2015-01-08 10:25:00,47.44,47.5,47.4,47.41,31700.0,36.8038,36.8504,36.7728,36.7805,31700.0
2015-01-08 10:30:00,47.4,47.52,47.4,47.51,14200.0,36.7728,36.8659,36.7728,36.8581,14200.0
2015-01-08 10:35:00,47.52,47.62,47.5,47.62,7900.0,36.8659,36.9435,36.8504,36.9435,7900.0
2015-01-08 10:40:00,47.63,47.64,47.58,47.64,12600.0,36.9512,36.959,36.9124,36.959,12600.0
2015-01-08 10:45:00,47.67,47.68,47.58,47.62,8700.0,36.9822,36.99,36.9124,36.9435,8700.0
2015-01-08 10:50:00,47.61,47.69,47.61,47.68,15500.0,36.9357,36.9978,36.9357,36.99,15500.0
2015-01-08 10:55:00,47.69,47.8,47.69,47.8,15200.0,36.9978,37.0831,36.9978,37.0831,15200.0
2015-01-08 11:00:00,47.81,47.9,47.81,47.9,24700.0,37.0909,37.1607,37.0909,37.1607,24700.0
2015-01-08 11:05:00,47.9,48.01,47.89,47.93,37000.0,37.1607,37.246,37.1529,37.184,37000.0
2015-01-08 11:10:00,47.95,47.97,47.86,47.9,21800.0,37.1995,37.215,37.1296,37.1607,21800.0
2015-01-08 11:15:00,47.9,47.95,47.9,47.95,17500.0,37.1607,37.1995,37.1607,37.1995,17500.0
2015-01-08 11:20:00,47.95,47.98,47.89,47.89,13400.0,37.1995,37.2227,37.1529,37.1529,13400.0
2015-01-08 11:25:00,47.89,47.93,47.85,47.93,10000.0,37.1529,37.184,37.1219,37.184,10000.0
2015-01-08 11:30:00,47.92,47.92,47.78,47.78,14500.0,37.1762,37.1762,37.0676,37.0676,14500.0
2015-01-08 11:35:00,47.78,47.92,47.76,47.92,11700.0,37.0676,37.1762,37.0521,37.1762,11700.0
2015-01-08 11:40:00,47.91,47.93,47.81,47.83,9200.0,37.1684,37.184,37.0909,37.1064,9200.0
2015-01-08 11:45:00,47.83,47.89,47.83,47.86,6000.0,37.1064,37.1529,37.1064,37.1296,6000.0
2015-01-08 11:50:00,47.86,47.87,47.84,47.86,7600.0,37.1296,37.1374,37.1141,37.1296,7600.0
2015-01-08 11:55:00,47.85,47.89,47.84,47.84,68800.0,37.1219,37.1529,37.1141,37.1141,68800.0
2015-01-08 12:00:00,47.85,47.87,47.83,47.84,17500.0,37.1219,37.1374,37.1064,37.1141,17500.0
2015-01-08 12:05:00,47.84,47.85,47.77,47.77,11600.0,37.1141,37.1219,37.0598,37.0598,11600.0
2015-01-08 12:10:00,47.75,47.81,47.73,47.77,19300.0,37.0443,37.0909,37.0288,37.0598,19300.0
2015-01-08 12:15:00,47.78,47.82,47.76,47.77,31200.0,37.0676,37.0986,37.0521,37.0598,31200.0
2015-01-08 12:20:00,47.79,47.79,47.76,47.78,17200.0,37.0753,37.0753,37.0521,37.0676,17200.0
2015-01-08 12:25:00,47.78,47.91,47.77,47.9,17500.0,37.0676,37.1684,37.0598,37.1607,17500.0
2015-01-08 12:30:00,47.9,47.91,47.79,47.8,13300.0,37.1607,37.1684,37.0753,37.0831,13300.0
2015-01-08 12:35:00,47.81,47.86,47.79,47.83,11400.0,37.0909,37.1296,37.0753,37.1064,11400.0
2015-01-08 12:40:00,47.83,47.91,47.82,47.89,8700.0,37.1064,37.1684,37.0986,37.1529,8700.0
2015-01-08 12:45:00,47.9,47.98,47.89,47.96,11000.0,37.1607,37.2227,37.1529,37.2072,11000.0
2015-01-08 12:50:00,47.94,47.97,47.91,47.95,8100.0,37.1917,37.215,37.1684,37.1995,8100.0
2015-01-08 12:55:00,47.93,48.01,47.93,48.01,7100.0,37.184,37.246,37.184,37.246,7100.0
2015-01-08 13:00:00,48.01,48.04,47.99,47.99,7500.0,37.246,37.2693,37.2305,37.2305,7500.0
2015-01-08 13:05:00,48.0,48.01,47.92,47.97,21900.0,37.2383,37.246,37.1762,37.215,21900.0
2015-01-08 13:10:00,47.97,48.0,47.95,48.0,12600.0,37.215,37.2383,37.1995,37.2383,12600.0
2015-01-08 13:15:00,48.01,48.01,47.95,47.99,9800.0,37.246,37.246,37.1995,37.2305,9800.0
2015-01-08 13:20:00,47.99,48.03,47.98,48.02,10000.0,37.2305,37.2615,37.2227,37.2538,10000.0
2015-01-08 13:25:00,48.02,48.03,47.99,48.0,24100.0,37.2538,37.2615,37.2305,37.2383,24100.0
2015-01-08 13:30:00,47.99,48.03,47.99,47.99,10200.0,37.2305,37.2615,37.2305,37.2305,10200.0
2015-01-08 13:35:00,48.01,48.04,48.0,48.04,5300.0,37.246,37.2693,37.2383,37.2693,5300.0
2015-01-08 13:40:00,48.05,48.09,48.04,48.07,14400.0,37.277,37.3081,37.2693,37.2926,14400.0
2015-01-08 13:45:00,48.07,48.07,47.93,47.94,8800.0,37.2926,37.2926,37.184,37.1917,8800.0
2015-01-08 13:50:00,47.93,47.96,47.92,47.92,10000.0,37.184,37.2072,37.1762,37.1762,10000.0
2015-01-08 13:55:00,47.92,47.93,47.82,47.88,12700.0,37.1762,37.184,37.0986,37.1452,12700.0
2015-01-08 14:00:00,47.87,47.97,47.87,47.95,15300.0,37.1374,37.215,37.1374,37.1995,15300.0
2015-01-08 14:05:00,47.95,48.02,47.95,48.01,9000.0,37.1995,37.2538,37.1995,37.246,9000.0
2015-01-08 14:10:00,48.01,48.02,47.92,47.92,14100.0,37.246,37.2538,37.1762,37.1762,14100.0
2015-01-08 14:15:00,47.93,47.97,47.9,47.91,10300.0,37.184,37.215,37.1607,37.1684,10300.0
2015-01-08 14:20:00,47.92,48.0,47.92,47.93,21000.0,37.1762,37.2383,37.1762,37.184,21000.0
2015-01-08 14:25:00,47.93,48.04,47.93,48.03,15700.0,37.184,37.2693,37.184,37.2615,15700.0
2015-01-08 14:30:00,48.02,48.07,48.02,48.05,14800.0,37.2538,37.2926,37.2538,37.277,14800.0
2015-01-08 14:35:00,48.05,48.1,48.04,48.09,12100.0,37.277,37.3158,37.2693,37.3081,12100.0
2015-01-08 14:40:00,48.09,48.12,48.09,48.1,15600.0,37.3081,37.3314,37.3081,37.3158,15600.0
2015-01-08 14:45:00,48.09,48.12,48.06,48.07,10900.0,37.3081,37.3314,37.2848,37.2926,10900.0
2015-01-08 14:50:00,48.06,48.09,48.02,48.02,18400.0,37.2848,37.3081,37.2538,37.2538,18400.0
2015-01-08 14:55:00,48.02,48.04,47.99,47.99,13200.0,37.2538,37.2693,37.2305,37.2305,13200.0
2015-01-08 15:00:00,48.0,48.04,47.99,48.0,15900.0,37.2383,37.2693,37.2305,37.2383,15900.0
2015-01-08 15:05:00,48.0,48.03,47.97,47.97,18500.0,37.2383,37.2615,37.215,37.215,18500.0
2015-01-08 15:10:00,47.98,48.04,47.98,48.03,20700.0,37.2227,37.2693,37.2227,37.2615,20700.0
2015-01-08 15:15:00,48.03,48.06,48.01,48.03,22100.0,37.2615,37.2848,37.246,37.2615,22100.0
2015-01-08 15:20:00,48.03,48.05,48.02,48.03,15500.0,37.2615,37.277,37.2538,37.2615,15500.0
2015-01-08 15:25:00,48.03,48.04,47.99,48.01,31800.0,37.2615,37.2693,37.2305,37.246,31800.0
2015-01-08 15:30:00,48.01,48.04,47.95,47.97,31300.0,37.246,37.2693,37.1995,37.215,31300.0
2015-01-08 15:35:00,47.97,47.99,47.89,47.92,38100.0,37.215,37.2305,37.1529,37.1762,38100.0
2015-01-08 15:40:00,47.92,47.92,47.87,47.91,38900.0,37.1762,37.1762,37.1374,37.1684,38900.0
2015-01-08 15:45:00,47.91,47.96,47.9,47.92,74800.0,37.1684,37.2072,37.1607,37.1762,74800.0
2015-01-08 15:50:00,47.92,47.96,47.9,47.92,90600.0,37.1762,37.2072,37.1607,37.1762,90600.0
2015-01-08 15:55:00,47.93,48.03,47.92,48.02,100000.0,37.184,37.2615,37.1762,37.2538,100000.0
2015-01-09 09:30:00,48.03,48.11,47.81,47.81,41900.0,37.2615,37.3236,37.0909,37.0909,41900.0
2015-01-09 09:35:00,47.81,47.81,47.69,47.8,10600.0,37.0909,37.0909,36.9978,37.0831,10600.0
2015-01-09 09:40:00,47.77,47.89,47.77,47.83,10300.0,37.0598,37.1529,37.0598,37.1064,10300.0
2015-01-09 09:45:00,47.85,47.93,47.67,47.73,22100.0,37.1219,37.184,36.9822,37.0288,22100.0
2015-01-09 09:50:00,47.7,47.82,47.68,47.72,11200.0,37.0055,37.0986,36.99,37.021,11200.0
2015-01-09 09:55:00,47.7,47.7,47.54,47.59,13100.0,37.0055,37.0055,36.8814,36.9202,13100.0
2015-01-09 10:00:00,47.59,47.69,47.58,47.62,15500.0,36.9202,36.9978,36.9124,36.9435,15500.0
2015-01-09 10:05:00,47.63,47.66,47.55,47.66,8500.0,36.9512,36.9745,36.8891,36.9745,8500.0
2015-01-09 10:10:00,47.64,47.68,47.58,47.62,10300.0,36.959,36.99,36.9124,36.9435,10300.0
2015-01-09 10:15:00,47.63,47.67,47.58,47.62,9800.0,36.9512,36.9822,36.9124,36.9435,9800.0
2015-01-09 10:20:00,47.63,47.66,47.59,47.61,11000.0,36.9512,36.9745,36.9202,36.9357,11000.0
2015-01-09 10:25:00,47.58,47.65,47.51,47.52,9600.0,36.9124,36.9667,36.8581,36.8659,9600.0
2015-01-09 10:30:00,47.5,47.52,47.38,47.49,12900.0,36.8504,36.8659,36.7573,36.8426,12900.0
2015-01-09 10:35:00,47.49,47.49,47.35,47.4,10900.0,36.8426,36.8426,36.734,36.7728,10900.0
2015-01-09 10:40:00,47.4,47.41,47.32,47.39,9600.0,36.7728,36.7805,36.7107,36.765,9600.0
2015-01-09 10:45:00,47.39,47.43,47.32,47.37,8500.0,36.765,36.7961,36.7107,36.7495,8500.0
2015-01-09 10:50:00,47.36,47.44,47.33,47.43,3600.0,36.7417,36.8038,36.7185,36.7961,3600.0
2015-01-09 10:55:00,47.43,47.49,47.4,47.48,10800.0,36.7961,36.8426,36.7728,36.8348,10800.0
2015-01-09 11:00:00,47.48,47.49,47.4,47.4,8500.0,36.8348,36.8426,36.7728,36.7728,8500.0
2015-01-09 11:05:00,47.41,47.47,47.41,47.43,10100.0,36.7805,36.8271,36.7805,36.7961,10100.0
2015-01-09 11:10:00,47.42,47.45,47.39,47.42,23600.0,36.7883,36.8116,36.765,36.7883,23600.0
2015-01-09 11:15:00,47.42,47.45,47.36,47.41,15600.0,36.7883,36.8116,36.7417,36.7805,15600.0
2015-01-09 11:20:00,47.41,47.53,47.4,47.52,27000.0,36.7805,36.8736,36.7728,36.8659,27000.0
2015-01-09 11:25:00,47.52,47.56,47.49,47.54,13000.0,36.8659,36.8969,36.8426,36.8814,13000.0
2015-01-09 11:30:00,47.55,47.73,47.5,47.71,16400.0,36.8891,37.0288,36.8504,37.0133,16400.0
2015-01-09 11:35:00,47.71,47.71,47.65,47.67,10400.0,37.0133,37.0133,36.9667,36.9822,10400.0
2015-01-09 11:40:00,47.67,47.67,47.58,47.65,8600.0,36.9822,36.9822,36.9124,36.9667,8600.0
2015-01-09 11:45:00,47.65,47.69,47.62,47.62,9900.0,36.9667,36.9978,36.9435,36.9435,9900.0
2015-01-09 11:50:00,47.64,47.66,47.61,47.65,17400.0,36.959,36.9745,36.9357,36.9667,17400.0
2015-01-09 11:55:00,47.63,47.69,47.63,47.68,12400.0,36.9512,36.9978,36.9512,36.99,12400.0
2015-01-09 12:00:00,47.68,47.79,47.68,47.78,29500.0,36.99,37.0753,36.99,37.0676,29500.0
2015-01-09 12:05:00,47.79,47.87,47.77,47.87,15700.0,37.0753,37.1374,37.0598,37.1374,15700.0
2015-01-09 12:10:00,47.87,47.9,47.86,47.9,19700.0,37.1374,37.1607,37.1296,37.1607,19700.0
2015-01-09 12:15:00,47.88,47.99,47.88,47.99,16400.0,37.1452,37.2305,37.1452,37.2305,16400.0
2015-01-09 12:20:00,47.99,48.0,47.88,47.89,9100.0,37.2305,37.2383,37.1452,37.1529,9100.0
2015-01-09 12:25:00,47.88,47.91,47.86,47.89,32900.0,37.1452,37.1684,37.1296,37.1529,32900.0
2015-01-09 12:30:00,47.89,47.89,47.75,47.75,8600.0,37.1529,37.1529,37.0443,37.0443,8600.0
2015-01-09 12:35:00,47.75,47.81,47.75,47.81,6600.0,37.0443,37.0909,37.0443,37.0909,6600.0
2015-01-09 12:40:00,47.81,47.86,47.8,47.85,11200.0,37.0909,37.1296,37.0831,37.1219,11200.0
2015-01-09 12:45:00,47.85,47.9,47.84,47.85,10200.0,37.1219,37.1607,37.1141,37.1219,10200.0
2015-01-09 12:50:00,47.84,47.85,47.82,47.84,8000.0,37.1141,37.1219,37.0986,37.1141,8000.0
2015-01-09 12:55:00,47.83,47.83,47.74,47.74,9600.0,37.1064,37.1064,37.0365,37.0365,9600.0
2015-01-09 13:00:00,47.74,47.75,47.68,47.7,12300.0,37.0365,37.0443,36.99,37.0055,12300.0
2015-01-09 13:05:00,47.69,47.71,47.67,47.7,13600.0,36.9978,37.0133,36.9822,37.0055,13600.0
2015-01-09 13:10:00,47.71,47.81,47.7,47.8,11700.0,37.0133,37.0909,37.0055,37.0831,11700.0
2015-01-09 13:15:00,47.82,47.82,47.69,47.72,5400.0,37.0986,37.0986,36.9978,37.021,5400.0
2015-01-09 13:20:00,47.69,47.74,47.61,47.63,10800.0,36.9978,37.0365,36.9357,36.9512,10800.0
2015-01-09 13:25:00,47.63,47.65,47.61,47.62,13900.0,36.9512,36.9667,36.9357,36.9435,13900.0
2015-01-09 13:30:00,47.64,47.7,47.59,47.6,36500.0,36.959,37.0055,36.9202,36.9279,36500.0
2015-01-09 13:35:00,47.6,47.69,47.6,47.62,18600.0,36.9279,36.9978,36.9279,36.9435,18600.0
2015-01-09 13:40:00,47.63,47.66,47.61,47.62,18700.0,36.9512,36.9745,36.9357,36.9435,18700.0
2015-01-09 13:45:00,47.63,47.67,47.62,47.67,4800.0,36.9512,36.9822,36.9435,36.9822,4800.0
2015-01-09 13:50:00,47.68,47.75,47.68,47.69,8600.0,36.99,37.0443,36.99,36.9978,8600.0
2015-01-09 13:55:00,47.7,47.7,47.66,47.66,5800.0,37.0055,37.0055,36.9745,36.9745,5800.0
2015-01-09 14:00:00,47.66,47.66,47.59,47.65,9900.0,36.9745,36.9745,36.9202,36.9667,9900.0
2015-01-09 14:05:00,47.66,47.68,47.64,47.67,3800.0,36.9745,36.99,36.959,36.9822,3800.0
2015-01-09 14:10:00,47.67,47.74,47.67,47.74,6700.0,36.9822,37.0365,36.9822,37.0365,6700.0
2015-01-09 14:15:00,47.74,47.74,47.71,47.73,8900.0,37.0365,37.0365,37.0133,37.0288,8900.0
2015-01-09 14:20:00,47.72,47.72,47.67,47.68,8500.0,37.021,37.021,36.9822,36.99,8500.0
2015-01-09 14:25:00,47.68,47.77,47.68,47.71,23300.0,36.99,37.0598,36.99,37.0133,23300.0
2015-01-09 14:30:00,47.71,47.71,47.65,47.68,9800.0,37.0133,37.0133,36.9667,36.99,9800.0
2015-01-09 14:35:00,47.68,47.76,47.68,47.75,12300.0,36.99,37.0521,36.99,37.0443,12300.0
2015-01-09 14:40:00,47.75,47.77,47.73,47.73,9900.0,37.0443,37.0598,37.0288,37.0288,9900.0
2015-01-09 14:45:00,47.75,47.75,47.7,47.72,12800.0,37.0443,37.0443,37.0055,37.021,12800.0
2015-01-09 14:50:00,47.72,47.76,47.71,47.76,8700.0,37.021,37.0521,37.0133,37.0521,8700.0
2015-01-09 14:55:00,47.75,47.78,47.75,47.78,9600.0,37.0443,37.0676,37.0443,37.0676,9600.0
2015-01-09 15:00:00,47.77,47.79,47.74,47.79,12100.0,37.0598,37.0753,37.0365,37.0753,12100.0
2015-01-09 15:05:00,47.79,47.85,47.78,47.82,9800.0,37.0753,37.1219,37.0676,37.0986,9800.0
2015-01-09 15:10:00,47.83,47.92,47.83,47.92,9900.0,37.1064,37.1762,37.1064,37.1762,9900.0
2015-01-09 15:15:00,47.93,47.93,47.89,47.9,10600.0,37.184,37.184,37.1529,37.1607,10600.0
2015-01-09 15:20:00,47.91,47.91,47.86,47.87,16000.0,37.1684,37.1684,37.1296,37.1374,16000.0
2015-01-09 15:25:00,47.88,47.9,47.81,47.82,18600.0,37.1452,37.1607,37.0909,37.0986,18600.0
2015-01-09 15:30:00,47.82,47.83,47.76,47.8,20600.0,37.0986,37.1064,37.0521,37.0831,20600.0
2015-01-09 15:35:00,47.81,47.84,47.79,47.81,16900.0,37.0909,37.1141,37.0753,37.0909,16900.0
2015-01-09 15:40:00,47.82,47.92,47.82,47.9,30400.0,37.0986,37.1762,37.0986,37.1607,30400.0
2015-01-09 15:45:00,47.89,47.9,47.8,47.86,39800.0,37.1529,37.1607,37.0831,37.1296,39800.0
2015-01-09 15:50:00,47.85,47.86,47.77,47.81,53000.0,37.1219,37.1296,37.0598,37.0909,53000.0
2015-01-09 15:55:00,47.8,47.82,47.77,47.78,73800.0,37.0831,37.0986,37.0598,37.0676,73800.0
2015-01-12 09:30:00,47.5,47.5,46.88,46.93,71200.0,36.8504,36.8504,36.3694,36.4082,71200.0
2015-01-12 09:35:00,46.9,46.9,46.61,46.67,23700.0,36.3849,36.3849,36.1599,36.2064,23700.0
2015-01-12 09:40:00,46.65,46.65,46.4,46.4,34100.0,36.1909,36.1909,35.997,35.997,34100.0
2015-01-12 09:45:00,46.4,46.43,46.09,46.19,42600.0,35.997,36.0203,35.7565,35.8341,42600.0
2015-01-12 09:50:00,46.18,46.29,46.1,46.2,25000.0,35.8263,35.9116,35.7642,35.8418,25000.0
2015-01-12 09:55:00,46.2,46.23,46.04,46.22,26700.0,35.8418,35.8651,35.7177,35.8573,26700.0
2015-01-12 10:00:00,46.22,46.22,46.05,46.15,34000.0,35.8573,35.8573,35.7255,35.803,34000.0
2015-01-12 10:05:00,46.15,46.22,46.11,46.22,15300.0,35.803,35.8573,35.772,35.8573,15300.0
2015-01-12 10:10:00,46.21,46.22,46.05,46.07,34400.0,35.8496,35.8573,35.7255,35.741,34400.0
2015-01-12 10:15:00,46.08,46.16,46.08,46.14,13400.0,35.7487,35.8108,35.7487,35.7953,13400.0
2015-01-12 10:20:00,46.15,46.19,46.11,46.18,21400.0,35.803,35.8341,35.772,35.8263,21400.0
2015-01-12 10:25:00,46.18,46.24,46.14,46.17,14100.0,35.8263,35.8729,35.7953,35.8185,14100.0
2015-01-12 10:30:00,46.15,46.15,45.98,45.98,54300.0,35.803,35.803,35.6711,35.6711,54300.0
2015-01-12 10:35:00,45.98,46.02,45.97,46.0,45500.0,35.6711,35.7022,35.6634,35.6867,45500.0
2015-01-12 10:40:00,46.0,46.12,45.99,46.1,57100.0,35.6867,35.7798,35.6789,35.7642,57100.0
2015-01-12 10:45:00,46.1,46.19,46.1,46.14,22800.0,35.7642,35.8341,35.7642,35.7953,22800.0
2015-01-12 10:50:00,46.14,46.14,46.06,46.09,29500.0,35.7953,35.7953,35.7332,35.7565,29500.0
2015-01-12 10:55:00,46.1,46.18,46.09,46.17,25300.0,35.7642,35.8263,35.7565,35.8185,25300.0
2015-01-12 11:00:00,46.18,46.24,46.16,46.22,31000.0,35.8263,35.8729,35.8108,35.8573,31000.0
2015-01-12 11:05:00,46.22,46.24,45.98,46.12,146300.0,35.8573,35.8729,35.6711,35.7798,146300.0
2015-01-12 11:10:00,46.13,46.26,46.12,46.17,27900.0,35.7875,35.8884,35.7798,35.8185,27900.0
2015-01-12 11:15:00,46.17,46.24,46.13,46.23,20600.0,35.8185,35.8729,35.7875,35.8651,20600.0
2015-01-12 11:20:00,46.24,46.26,46.15,46.15,26800.0,35.8729,35.8884,35.803,35.803,26800.0
2015-01-12 11:25:00,46.16,46.16,46.1,46.12,16400.0,35.8108,35.8108,35.7642,35.7798,16400.0
2015-01-12 11:30:00,46.13,46.16,46.05,46.05,22700.0,35.7875,35.8108,35.7255,35.7255,22700.0
2015-01-12 11:35:00,46.05,46.08,45.99,45.99,61100.0,35.7255,35.7487,35.6789,35.6789,61100.0
2015-01-12 11:40:00,45.99,46.0,45.95,46.0,22500.0,35.6789,35.6867,35.6479,35.6867,22500.0
2015-01-12 11:45:00,46.01,46.01,45.9,45.91,20200.0,35.6944,35.6944,35.6091,35.6168,20200.0
2015-01-12 11:50:00,45.91,45.91,45.78,45.86,45700.0,35.6168,35.6168,35.516,35.5781,45700.0
2015-01-12 11:55:00,45.85,45.97,45.85,45.88,31600.0,35.5703,35.6634,35.5703,35.5936,31600.0
2015-01-12 12:00:00,45.88,45.97,45.87,45.88,38500.0,35.5936,35.6634,35.5858,35.5936,38500.0
2015-01-12 12:05:00,45.87,45.88,45.67,45.71,139600.0,35.5858,35.5936,35.4306,35.4617,139600.0
2015-01-12 12:10:00,45.71,45.84,45.68,45.78,19300.0,35.4617,35.5625,35.4384,35.516,19300.0
2015-01-12 12:15:00,45.79,45.87,45.76,45.85,22500.0,35.5237,35.5858,35.5005,35.5703,22500.0
2015-01-12 12:20:00,45.86,45.94,45.86,45.94,20500.0,35.5781,35.6401,35.5781,35.6401,20500.0
2015-01-12 12:25:00,45.93,45.95,45.9,45.94,15000.0,35.6324,35.6479,35.6091,35.6401,15000.0
2015-01-12 12:30:00,45.93,46.0,45.93,45.98,14400.0,35.6324,35.6867,35.6324,35.6711,14400.0
2015-01-12 12:35:00,45.98,45.98,45.94,45.98,13400.0,35.6711,35.6711,35.6401,35.6711,13400.0
2015-01-12 12:40:00,45.97,46.01,45.94,45.99,17600.0,35.6634,35.6944,35.6401,35.6789,17600.0
2015-01-12 12:45:00,45.99,46.0,45.96,45.98,8400.0,35.6789,35.6867,35.6556,35.6711,8400.0
2015-01-12 12:50:00,45.97,46.01,45.89,45.99,31800.0,35.6634,35.6944,35.6013,35.6789,31800.0
2015-01-12 12:55:00,46.0,46.0,45.82,45.83,26200.0,35.6867,35.6867,35.547,35.5548,26200.0
2015-01-12 13:00:00,45.84,45.89,45.83,45.86,12600.0,35.5625,35.6013,35.5548,35.5781,12600.0
2015-01-12 13:05:00,45.86,45.93,45.85,45.92,18600.0,35.5781,35.6324,35.5703,35.6246,18600.0
2015-01-12 13:10:00,45.9,45.94,45.89,45.93,10700.0,35.6091,35.6401,35.6013,35.6324,10700.0
2015-01-12 13:15:00,45.93,45.98,45.91,45.95,24100.0,35.6324,35.6711,35.6168,35.6479,24100.0
2015-01-12 13:20:00,45.95,45.96,45.85,45.85,14400.0,35.6479,35.6556,35.5703,35.5703,14400.0
2015-01-12 13:25:00,45.85,45.91,45.85,45.88,10800.0,35.5703,35.6168,35.5703,35.5936,10800.0
2015-01-12 13:30:00,45.87,45.98,45.87,45.98,9700.0,35.5858,35.6711,35.5858,35.6711,9700.0
2015-01-12 13:35:00,45.98,46.09,45.98,46.09,24200.0,35.6711,35.7565,35.6711,35.7565,24200.0
2015-01-12 13:40:00,46.11,46.16,45.98,46.0,69500.0,35.772,35.8108,35.6711,35.6867,69500.0
2015-01-12 13:45:00,46.0,46.02,45.99,46.0,20200.0,35.6867,35.7022,35.6789,35.6867,20200.0
2015-01-12 13:50:00,46.01,46.02,45.99,46.01,32400.0,35.6944,35.7022,35.6789,35.6944,32400.0
2015-01-12 13:55:00,46.0,46.01,45.98,45.99,17700.0,35.6867,35.6944,35.6711,35.6789,17700.0
2015-01-12 14:00:00,46.0,46.05,45.99,46.05,22800.0,35.6867,35.7255,35.6789,35.7255,22800.0
2015-01-12 14:05:00,46.05,46.14,46.05,46.14,31800.0,35.7255,35.7953,35.7255,35.7953,31800.0
2015-01-12 14:10:00,46.15,46.23,46.15,46.21,10800.0,35.803,35.8651,35.803,35.8496,10800.0
2015-01-12 14:15:00,46.22,46.23,46.16,46.17,12000.0,35.8573,35.8651,35.8108,35.8185,12000.0
2015-01-12 14:20:00,46.16,46.22,46.16,46.18,9700.0,35.8108,35.8573,35.8108,35.8263,9700.0
2015-01-12 14:25:00,46.18,46.25,46.17,46.19,16900.0,35.8263,35.8806,35.8185,35.8341,16900.0
2015-01-12 14:30:00,46.19,46.2,46.09,46.14,20400.0,35.8341,35.8418,35.7565,35.7953,20400.0
2015-01-12 14:35:00,46.15,46.15,46.03,46.05,18600.0,35.803,35.803,35.7099,35.7255,18600.0
2015-01-12 14:40:00,46.04,46.12,46.02,46.1,20100.0,35.7177,35.7798,35.7022,35.7642,20100.0
2015-01-12 14:45:00,46.11,46.12,46.07,46.09,16700.0,35.772,35.7798,35.741,35.7565,16700.0
2015-01-12 14:50:00,46.1,46.13,46.09,46.12,11700.0,35.7642,35.7875,35.7565,35.7798,11700.0
2015-01-12 14:55:00,46.11,46.14,46.1,46.14,14700.0,35.772,35.7953,35.7642,35.7953,14700.0
2015-01-12 15:00:00,46.12,46.18,46.11,46.15,26400.0,35.7798,35.8263,35.772,35.803,26400.0
2015-01-12 15:05:00,46.15,46.16,46.12,46.12,44800.0,35.803,35.8108,35.7798,35.7798,44800.0
2015-01-12 15:10:00,46.13,46.13,46.05,46.06,40900.0,35.7875,35.7875,35.7255,35.7332,40900.0
2015-01-12 15:15:00,46.05,46.08,45.98,45.98,65900.0,35.7255,35.7487,35.6711,35.6711,65900.0
2015-01-12 15:20:00,45.98,46.01,45.94,45.95,18700.0,35.6711,35.6944,35.6401,35.6479,18700.0
2015-01-12 15:25:00,45.95,46.01,45.95,45.98,32900.0,35.6479,35.6944,35.6479,35.6711,32900.0
2015-01-12 15:30:00,45.99,46.01,45.91,45.96,36300.0,35.6789,35.6944,35.6168,35.6556,36300.0
2015-01-12 15:35:00,45.96,46.01,45.94,45.99,37000.0,35.6556,35.6944,35.6401,35.6789,37000.0
2015-01-12 15:40:00,46.0,46.12,45.99,46.12,52700.0,35.6867,35.7798,35.6789,35.7798,52700.0
2015-01-12 15:45:00,46.12,46.27,46.11,46.22,81100.0,35.7798,35.8961,35.772,35.8573,81100.0
2015-01-12 15:50:00,46.21,46.25,46.19,46.25,94000.0,35.8496,35.8806,35.8341,35.8806,94000.0
2015-01-12 15:55:00,46.25,46.26,45.97,46.0,347600.0,35.8806,35.8884,35.6634,35.6867,347600.0
2015-01-13 09:30:00,45.88,46.12,45.81,46.1,68100.0,35.5936,35.7798,35.5393,35.7642,68100.0
2015-01-13 09:35:00,46.08,46.08,45.74,45.79,26100.0,35.7487,35.7487,35.485,35.5237,26100.0
2015-01-13 09:40:00,45.82,45.84,45.76,45.8,33900.0,35.547,35.5625,35.5005,35.5315,33900.0
2015-01-13 09:45:00,45.81,45.88,45.75,45.78,44300.0,35.5393,35.5936,35.4927,35.516,44300.0
2015-01-13 09:50:00,45.79,45.9,45.77,45.84,43500.0,35.5237,35.6091,35.5082,35.5625,43500.0
2015-01-13 09:55:00,45.84,46.02,45.83,46.01,24600.0,35.5625,35.7022,35.5548,35.6944,24600.0
2015-01-13 10:00:00,46.02,46.07,45.93,45.99,12400.0,35.7022,35.741,35.6324,35.6789,12400.0
2015-01-13 10:05:00,46.0,46.06,45.99,46.04,15400.0,35.6867,35.7332,35.6789,35.7177,15400.0
2015-01-13 10:10:00,46.02,46.09,46.01,46.07,26400.0,35.7022,35.7565,35.6944,35.741,26400.0
2015-01-13 10:15:00,46.07,46.1,46.03,46.05,14400.0,35.741,35.7642,35.7099,35.7255,14400.0
2015-01-13 10:20:00,46.06,46.14,46.05,46.12,20200.0,35.7332,35.7953,35.7255,35.7798,20200.0
2015-01-13 10:25:00,46.11,46.13,46.06,46.12,18500.0,35.772,35.7875,35.7332,35.7798,18500.0
2015-01-13 10:30:00,46.11,46.24,46.11,46.23,20100.0,35.772,35.8729,35.772,35.8651,20100.0
2015-01-13 10:35:00,46.24,46.31,46.23,46.31,23700.0,35.8729,35.9272,35.8651,35.9272,23700.0
2015-01-13 10:40:00,46.31,46.4,46.31,46.38,16600.0,35.9272,35.997,35.9272,35.9815,16600.0
2015-01-13 10:45:00,46.38,46.45,46.38,46.41,21000.0,35.9815,36.0358,35.9815,36.0047,21000.0
2015-01-13 10:50:00,46.41,46.48,46.39,46.39,26200.0,36.0047,36.059,35.9892,35.9892,26200.0
2015-01-13 10:55:00,46.39,46.41,46.38,46.39,44900.0,35.9892,36.0047,35.9815,35.9892,44900.0
2015-01-13 11:00:00,46.4,46.43,46.37,46.39,21100.0,35.997,36.0203,35.9737,35.9892,21100.0
2015-01-13 11:05:00,46.38,46.39,46.33,46.33,11300.0,35.9815,35.9892,35.9427,35.9427,11300.0
2015-01-13 11:10:00,46.32,46.35,46.3,46.35,10000.0,35.9349,35.9582,35.9194,35.9582,10000.0
2015-01-13 11:15:00,46.35,46.37,46.34,46.34,32800.0,35.9582,35.9737,35.9504,35.9504,32800.0
2015-01-13 11:20:00,46.34,46.34,46.25,46.25,16700.0,35.9504,35.9504,35.8806,35.8806,16700.0
2015-01-13 11:25:00,46.25,46.25,46.17,46.23,24500.0,35.8806,35.8806,35.8185,35.8651,24500.0
2015-01-13 11:30:00,46.22,46.23,46.09,46.09,13400.0,35.8573,35.8651,35.7565,35.7565,13400.0
2015-01-13 11:35:00,46.09,46.14,46.09,46.09,9200.0,35.7565,35.7953,35.7565,35.7565,9200.0
2015-01-13 11:40:00,46.1,46.11,46.05,46.06,7900.0,35.7642,35.772,35.7255,35.7332,7900.0
2015-01-13 11:45:00,46.07,46.08,45.96,45.98,26200.0,35.741,35.7487,35.6556,35.6711,26200.0
2015-01-13 11:50:00,45.98,46.05,45.96,46.03,14500.0,35.6711,35.7255,35.6556,35.7099,14500.0
2015-01-13 11:55:00,46.02,46.03,45.95,46.0,10700.0,35.7022,35.7099,35.6479,35.6867,10700.0
2015-01-13 12:00:00,46.0,46.05,45.95,45.97,11400.0,35.6867,35.7255,35.6479,35.6634,11400.0
2015-01-13 12:05:00,45.97,46.02,45.95,45.97,7400.0,35.6634,35.7022,35.6479,35.6634,7400.0
2015-01-13 12:10:00,45.98,45.98,45.91,45.94,6900.0,35.6711,35.6711,35.6168,35.6401,6900.0
2015-01-13 12:15:00,45.93,45.93,45.79,45.79,16200.0,35.6324,35.6324,35.5237,35.5237,16200.0
2015-01-13 12:20:00,45.79,45.8,45.7,45.72,17600.0,35.5237,35.5315,35.4539,35.4694,17600.0
2015-01-13 12:25:00,45.7,45.72,45.67,45.7,20300.0,35.4539,35.4694,35.4306,35.4539,20300.0
2015-01-13 12:30:00,45.68,45.74,45.68,45.74,12500.0,35.4384,35.485,35.4384,35.485,12500.0
2015-01-13 12:35:00,45.74,45.85,45.74,45.85,14200.0,35.485,35.5703,35.485,35.5703,14200.0
2015-01-13 12:40:00,45.84,45.85,45.78,45.81,16400.0,35.5625,35.5703,35.516,35.5393,16400.0
2015-01-13 12:45:00,45.78,45.9,45.78,45.88,16800.0,35.516,35.6091,35.516,35.5936,16800.0
2015-01-13 12:50:00,45.88,45.93,45.87,45.9,11200.0,35.5936,35.6324,35.5858,35.6091,11200.0
2015-01-13 12:55:00,45.89,45.92,45.88,45.89,14600.0,35.6013,35.6246,35.5936,35.6013,14600.0
2015-01-13 13:00:00,45.9,45.92,45.88,45.9,10500.0,35.6091,35.6246,35.5936,35.6091,10500.0
2015-01-13 13:05:00,45.9,45.93,45.89,45.91,11200.0,35.6091,35.6324,35.6013,35.6168,11200.0
2015-01-13 13:10:00,45.92,45.94,45.88,45.93,18500.0,35.6246,35.6401,35.5936,35.6324,18500.0
2015-01-13 13:15:00,45.92,45.94,45.9,45.91,10900.0,35.6246,35.6401,35.6091,35.6168,10900.0
2015-01-13 13:20:00,45.91,45.92,45.82,45.83,20000.0,35.6168,35.6246,35.547,35.5548,20000.0
2015-01-13 13:25:00,45.83,45.84,45.69,45.7,14200.0,35.5548,35.5625,35.4462,35.4539,14200.0
2015-01-13 13:30:00,45.7,45.7,45.58,45.66,47200.0,35.4539,35.4539,35.3608,35.4229,47200.0
2015-01-13 13:35:00,45.68,45.71,45.61,45.61,21300.0,35.4384,35.4617,35.3841,35.3841,21300.0
2015-01-13 13:40:00,45.62,45.62,45.53,45.59,21200.0,35.3919,35.3919,35.322,35.3686,21200.0
2015-01-13 13:45:00,45.57,45.63,45.55,45.6,11200.0,35.3531,35.3996,35.3376,35.3763,11200.0
2015-01-13 13:50:00,45.58,45.58,45.36,45.46,36700.0,35.3608,35.3608,35.1902,35.2677,36700.0
2015-01-13 13:55:00,45.47,45.53,45.44,45.52,16700.0,35.2755,35.322,35.2522,35.3143,16700.0
2015-01-13 14:00:00,45.51,45.51,45.42,45.43,17900.0,35.3065,35.3065,35.2367,35.2445,17900.0
2015-01-13 14:05:00,45.42,45.44,45.3,45.36,14000.0,35.2367,35.2522,35.1436,35.1902,14000.0
2015-01-13 14:10:00,45.39,45.39,45.26,45.29,15400.0,35.2134,35.2134,35.1126,35.1358,15400.0
2015-01-13 14:15:00,45.27,45.37,45.27,45.36,14900.0,35.1203,35.1979,35.1203,35.1902,14900.0
2015-01-13 14:20:00,45.34,45.36,45.3,45.33,10600.0,35.1746,35.1902,35.1436,35.1669,10600.0
2015-01-13 14:25:00,45.34,45.45,45.34,45.45,17000.0,35.1746,35.26,35.1746,35.26,17000.0
2015-01-13 14:30:00,45.45,45.53,45.44,45.49,18600.0,35.26,35.322,35.2522,35.291,18600.0
2015-01-13 14:35:00,45.49,45.59,45.49,45.57,15400.0,35.291,35.3686,35.291,35.3531,15400.0
2015-01-13 14:40:00,45.58,45.62,45.54,45.62,11300.0,35.3608,35.3919,35.3298,35.3919,11300.0
2015-01-13 14:45:00,45.59,45.62,45.58,45.58,8000.0,35.3686,35.3919,35.3608,35.3608,8000.0
2015-01-13 14:50:00,45.59,45.64,45.58,45.6,17200.0,35.3686,35.4074,35.3608,35.3763,17200.0
2015-01-13 14:55:00,45.61,45.61,45.4,45.41,15100.0,35.3841,35.3841,35.2212,35.2289,15100.0
2015-01-13 15:00:00,45.41,45.43,45.35,45.36,17400.0,35.2289,35.2445,35.1824,35.1902,17400.0
2015-01-13 15:05:00,45.36,45.36,45.3,45.31,16800.0,35.1902,35.1902,35.1436,35.1514,16800.0
2015-01-13 15:10:00,45.31,45.5,45.31,45.48,25200.0,35.1514,35.2988,35.1514,35.2832,25200.0
2015-01-13 15:15:00,45.47,45.54,45.44,45.48,16000.0,35.2755,35.3298,35.2522,35.2832,16000.0
2015-01-13 15:20:00,45.49,45.56,45.46,45.53,23700.0,35.291,35.3453,35.2677,35.322,23700.0
2015-01-13 15:25:00,45.52,45.54,45.43,45.43,23600.0,35.3143,35.3298,35.2445,35.2445,23600.0
2015-01-13 15:30:00,45.43,45.62,45.43,45.6,45800.0,35.2445,35.3919,35.2445,35.3763,45800.0
2015-01-13 15:35:00,45.6,45.78,45.59,45.76,44900.0,35.3763,35.516,35.3686,35.5005,44900.0
2015-01-13 15:40:00,45.77,45.81,45.71,45.73,45600.0,35.5082,35.5393,35.4617,35.4772,45600.0
2015-01-13 15:45:00,45.73,45.75,45.65,45.65,73800.0,35.4772,35.4927,35.4151,35.4151,73800.0
2015-01-13 15:50:00,45.66,45.67,45.57,45.63,62800.0,35.4229,35.4306,35.3531,35.3996,62800.0
2015-01-13 15:55:00,45.63,45.69,45.62,45.64,118800.0,35.3996,35.4462,35.3919,35.4074,118800.0
2015-01-14 09:30:00,44.95,44.95,44.2,44.32,107600.0,34.8721,34.8721,34.2902,34.3833,107600.0
2015-01-14 09:35:00,44.32,44.61,44.32,44.39,59100.0,34.3833,34.6083,34.3833,34.4376,59100.0
2015-01-14 09:40:00,44.42,44.49,44.26,44.34,46200.0,34.4609,34.5152,34.3368,34.3988,46200.0
2015-01-14 09:45:00,44.33,44.42,44.18,44.39,28700.0,34.3911,34.4609,34.2747,34.4376,28700.0
2015-01-14 09:50:00,44.38,44.38,44.16,44.19,28900.0,34.4299,34.4299,34.2592,34.2825,28900.0
2015-01-14 09:55:00,44.2,44.23,44.11,44.13,60100.0,34.2902,34.3135,34.2204,34.2359,60100.0
2015-01-14 10:00:00,44.15,44.15,43.9,44.04,108000.0,34.2514,34.2514,34.0575,34.1661,108000.0
2015-01-14 10:05:00,44.04,44.16,43.98,44.1,96000.0,34.1661,34.2592,34.1196,34.2126,96000.0
2015-01-14 10:10:00,44.1,44.29,44.04,44.24,117700.0,34.2126,34.36,34.1661,34.3213,117700.0
2015-01-14 10:15:00,44.23,44.34,44.18,44.23,34200.0,34.3135,34.3988,34.2747,34.3135,34200.0
2015-01-14 10:20:00,44.22,44.29,44.17,44.25,20700.0,34.3057,34.36,34.267,34.329,20700.0
2015-01-14 10:25:00,44.25,44.27,44.17,44.22,40700.0,34.329,34.3445,34.267,34.3057,40700.0
2015-01-14 10:30:00,44.21,44.22,44.11,44.21,24800.0,34.298,34.3057,34.2204,34.298,24800.0
2015-01-14 10:35:00,44.21,44.28,44.2,44.21,20600.0,34.298,34.3523,34.2902,34.298,20600.0
2015-01-14 10:40:00,44.21,44.21,44.16,44.2,14200.0,34.298,34.298,34.2592,34.2902,14200.0
2015-01-14 10:45:00,44.17,44.27,44.17,44.25,12200.0,34.267,34.3445,34.267,34.329,12200.0
2015-01-14 10:50:00,44.25,44.35,44.25,44.27,14800.0,34.329,34.4066,34.329,34.3445,14800.0
2015-01-14 10:55:00,44.28,44.43,44.28,44.4,15000.0,34.3523,34.4687,34.3523,34.4454,15000.0
2015-01-14 11:00:00,44.4,44.41,44.26,44.28,16500.0,34.4454,34.4531,34.3368,34.3523,16500.0
2015-01-14 11:05:00,44.29,44.3,44.19,44.23,13700.0,34.36,34.3678,34.2825,34.3135,13700.0
2015-01-14 11:10:00,44.22,44.3,44.21,44.21,18700.0,34.3057,34.3678,34.298,34.298,18700.0
2015-01-14 11:15:00,44.21,44.31,44.2,44.29,15400.0,34.298,34.3756,34.2902,34.36,15400.0
2015-01-14 11:20:00,44.29,44.32,44.22,44.24,25300.0,34.36,34.3833,34.3057,34.3213,25300.0
2015-01-14 11:25:00,44.25,44.26,44.17,44.2,15400.0,34.329,34.3368,34.267,34.2902,15400.0
2015-01-14 11:30:00,44.2,44.26,44.17,44.21,14500.0,34.2902,34.3368,34.267,34.298,14500.0
2015-01-14 11:35:00,44.22,44.26,44.21,44.25,20700.0,34.3057,34.3368,34.298,34.329,20700.0
2015-01-14 11:40:00,44.25,44.26,44.22,44.25,32900.0,34.329,34.3368,34.3057,34.329,32900.0
2015-01-14 11:45:00,44.25,44.32,44.24,44.31,18000.0,34.329,34.3833,34.3213,34.3756,18000.0
2015-01-14 11:50:00,44.32,44.34,44.17,44.17,19200.0,34.3833,34.3988,34.267,34.267,19200.0
2015-01-14 11:55:00,44.17,44.18,44.12,44.12,22100.0,34.267,34.2747,34.2282,34.2282,22100.0
2015-01-14 12:00:00,44.12,44.18,44.08,44.18,20000.0,34.2282,34.2747,34.1971,34.2747,20000.0
2015-01-14 12:05:00,44.16,44.16,44.09,44.1,13500.0,34.2592,34.2592,34.2049,34.2126,13500.0
2015-01-14 12:10:00,44.1,44.1,43.99,44.05,22400.0,34.2126,34.2126,34.1273,34.1739,22400.0
2015-01-14 12:15:00,44.04,44.1,44.04,44.04,14700.0,34.1661,34.2126,34.1661,34.1661,14700.0
2015-01-14 12:20:00,44.04,44.13,44.03,44.13,22000.0,34.1661,34.2359,34.1583,34.2359,22000.0
2015-01-14 12:25:00,44.11,44.13,44.09,44.09,12700.0,34.2204,34.2359,34.2049,34.2049,12700.0
2015-01-14 12:30:00,44.08,44.11,44.07,44.08,13600.0,34.1971,34.2204,34.1894,34.1971,13600.0
2015-01-14 12:35:00,44.07,44.12,44.06,44.08,13400.0,34.1894,34.2282,34.1816,34.1971,13400.0
2015-01-14 12:40:00,44.1,44.1,44.06,44.06,9100.0,34.2126,34.2126,34.1816,34.1816,9100.0
2015-01-14 12:45:00,44.06,44.1,43.99,44.01,16300.0,34.1816,34.2126,34.1273,34.1428,16300.0
2015-01-14 12:50:00,44.01,44.02,43.94,43.95,9000.0,34.1428,34.1506,34.0885,34.0963,9000.0
2015-01-14 12:55:00,43.97,44.0,43.95,43.98,16600.0,34.1118,34.1351,34.0963,34.1196,16600.0
2015-01-14 13:00:00,43.98,44.0,43.97,43.99,15400.0,34.1196,34.1351,34.1118,34.1273,15400.0
2015-01-14 13:05:00,43.99,44.02,43.95,43.96,11400.0,34.1273,34.1506,34.0963,34.104,11400.0
2015-01-14 13:10:00,43.94,43.96,43.91,43.91,15200.0,34.0885,34.104,34.0652,34.0652,15200.0
2015-01-14 13:15:00,43.91,43.95,43.88,43.94,16200.0,34.0652,34.0963,34.042,34.0885,16200.0
2015-01-14 13:20:00,43.93,43.94,43.85,43.85,12700.0,34.0808,34.0885,34.0187,34.0187,12700.0
2015-01-14 13:25:00,43.85,43.88,43.79,43.79,13000.0,34.0187,34.042,33.9722,33.9722,13000.0
2015-01-14 13:30:00,43.79,43.83,43.76,43.82,28600.0,33.9722,34.0032,33.9489,33.9954,28600.0
2015-01-14 13:35:00,43.82,43.84,43.72,43.73,53500.0,33.9954,34.0109,33.9178,33.9256,53500.0
2015-01-14 13:40:00,43.74,43.74,43.65,43.66,25900.0,33.9334,33.9334,33.8635,33.8713,25900.0
2015-01-14 13:45:00,43.64,43.75,43.62,43.72,14500.0,33.8558,33.9411,33.8403,33.9178,14500.0
2015-01-14 13:50:00,43.7,43.72,43.62,43.65,18400.0,33.9023,33.9178,33.8403,33.8635,18400.0
2015-01-14 13:55:00,43.66,43.75,43.64,43.73,11400.0,33.8713,33.9411,33.8558,33.9256,11400.0
2015-01-14 14:00:00,43.73,43.82,43.71,43.8,17500.0,33.9256,33.9954,33.9101,33.9799,17500.0
2015-01-14 14:05:00,43.81,43.83,43.79,43.8,23500.0,33.9877,34.0032,33.9722,33.9799,23500.0
2015-01-14 14:10:00,43.81,43.94,43.79,43.94,24800.0,33.9877,34.0885,33.9722,34.0885,24800.0
2015-01-14 14:15:00,43.95,44.02,43.93,44.0,22900.0,34.0963,34.1506,34.0808,34.1351,22900.0
2015-01-14 14:20:00,44.0,44.01,43.92,43.93,26100.0,34.1351,34.1428,34.073,34.0808,26100.0
2015-01-14 14:25:00,43.94,44.07,43.93,44.06,26000.0,34.0885,34.1894,34.0808,34.1816,26000.0
2015-01-14 14:30:00,44.07,44.26,44.06,44.25,31800.0,34.1894,34.3368,34.1816,34.329,31800.0
2015-01-14 14:35:00,44.24,44.29,44.17,44.22,43100.0,34.3213,34.36,34.267,34.3057,43100.0
2015-01-14 14:40:00,44.22,44.27,44.15,44.16,16800.0,34.3057,34.3445,34.2514,34.2592,16800.0
2015-01-14 14:45:00,44.16,44.24,44.15,44.24,13400.0,34.2592,34.3213,34.2514,34.3213,13400.0
2015-01-14 14:50:00,44.24,44.24,44.18,44.19,21200.0,34.3213,34.3213,34.2747,34.2825,21200.0
2015-01-14 14:55:00,44.18,44.27,44.18,44.25,17300.0,34.2747,34.3445,34.2747,34.329,17300.0
2015-01-14 15:00:00,44.26,44.34,44.25,44.33,44500.0,34.3368,34.3988,34.329,34.3911,44500.0
2015-01-14 15:05:00,44.32,44.37,44.31,44.32,21100.0,34.3833,34.4221,34.3756,34.3833,21100.0
2015-01-14 15:10:00,44.32,44.32,44.23,44.25,19100.0,34.3833,34.3833,34.3135,34.329,19100.0
2015-01-14 15:15:00,44.24,44.48,44.24,44.46,47300.0,34.3213,34.5075,34.3213,34.4919,47300.0
2015-01-14 15:20:00,44.44,44.53,44.4,44.44,35600.0,34.4764,34.5462,34.4454,34.4764,35600.0
2015-01-14 15:25:00,44.43,44.47,44.35,44.44,32000.0,34.4687,34.4997,34.4066,34.4764,32000.0
2015-01-14 15:30:00,44.45,44.51,44.32,44.37,50500.0,34.4842,34.5307,34.3833,34.4221,50500.0
2015-01-14 15:35:00,44.37,44.43,44.33,44.42,29500.0,34.4221,34.4687,34.3911,34.4609,29500.0
2015-01-14 15:40:00,44.42,44.52,44.41,44.49,73400.0,34.4609,34.5385,34.4531,34.5152,73400.0
2015-01-14 15:45:00,44.48,44.56,44.47,44.53,118300.0,34.5075,34.5695,34.4997,34.5462,118300.0
2015-01-14 15:50:00,44.53,44.55,44.49,44.49,93200.0,34.5462,34.5618,34.5152,34.5152,93200.0
2015-01-14 15:55:00,44.49,44.52,44.4,44.41,277800.0,34.5152,34.5385,34.4454,34.4531,277800.0
2015-01-15 09:30:00,44.84,45.22,44.71,44.88,93900.0,34.7867,35.0815,34.6859,34.8178,93900.0
2015-01-15 09:35:00,44.88,44.88,44.45,44.5,26800.0,34.8178,34.8178,34.4842,34.523,26800.0
2015-01-15 09:40:00,44.5,44.54,44.24,44.36,39900.0,34.523,34.554,34.3213,34.4144,39900.0
2015-01-15 09:45:00,44.34,44.4,44.2,44.2,19400.0,34.3988,34.4454,34.2902,34.2902,19400.0
2015-01-15 09:50:00,44.22,44.55,44.22,44.41,20200.0,34.3057,34.5618,34.3057,34.4531,20200.0
2015-01-15 09:55:00,44.41,44.41,44.18,44.29,17300.0,34.4531,34.4531,34.2747,34.36,17300.0
2015-01-15 10:00:00,44.29,44.33,44.15,44.18,28200.0,34.36,34.3911,34.2514,34.2747,28200.0
2015-01-15 10:05:00,44.16,44.32,44.14,44.32,11500.0,34.2592,34.3833,34.2437,34.3833,11500.0
2015-01-15 10:10:00,44.3,44.46,44.3,44.45,20300.0,34.3678,34.4919,34.3678,34.4842,20300.0
2015-01-15 10:15:00,44.46,44.51,44.4,44.45,51500.0,34.4919,34.5307,34.4454,34.4842,51500.0
2015-01-15 10:20:00,44.45,44.48,44.4,44.48,37700.0,34.4842,34.5075,34.4454,34.5075,37700.0
2015-01-15 10:25:00,44.49,44.55,44.44,44.55,26300.0,34.5152,34.5618,34.4764,34.5618,26300.0
2015-01-15 10:30:00,44.57,44.65,44.57,44.59,28500.0,34.5773,34.6393,34.5773,34.5928,28500.0
2015-01-15 10:35:00,44.59,44.6,44.48,44.55,19700.0,34.5928,34.6005,34.5075,34.5618,19700.0
2015-01-15 10:40:00,44.53,44.56,44.51,44.51,20000.0,34.5462,34.5695,34.5307,34.5307,20000.0
2015-01-15 10:45:00,44.52,44.57,44.47,44.48,26600.0,34.5385,34.5773,34.4997,34.5075,26600.0
2015-01-15 10:50:00,44.48,44.53,44.46,44.52,11600.0,34.5075,34.5462,34.4919,34.5385,11600.0
2015-01-15 10:55:00,44.52,44.53,44.35,44.4,14000.0,34.5385,34.5462,34.4066,34.4454,14000.0
2015-01-15 11:00:00,44.39,44.45,44.38,44.45,17400.0,34.4376,34.4842,34.4299,34.4842,17400.0
2015-01-15 11:05:00,44.43,44.45,44.32,44.37,20700.0,34.4687,34.4842,34.3833,34.4221,20700.0
2015-01-15 11:10:00,44.38,44.49,44.37,44.44,11500.0,34.4299,34.5152,34.4221,34.4764,11500.0
2015-01-15 11:15:00,44.45,44.47,44.34,44.37,16800.0,34.4842,34.4997,34.3988,34.4221,16800.0
2015-01-15 11:20:00,44.37,44.41,44.32,44.33,18800.0,34.4221,34.4531,34.3833,34.3911,18800.0
2015-01-15 11:25:00,44.32,44.33,44.27,44.3,9300.0,34.3833,34.3911,34.3445,34.3678,9300.0
2015-01-15 11:30:00,44.3,44.43,44.29,44.4,21500.0,34.3678,34.4687,34.36,34.4454,21500.0
2015-01-15 11:35:00,44.4,44.42,44.25,44.29,11900.0,34.4454,34.4609,34.329,34.36,11900.0
2015-01-15 11:40:00,44.3,44.49,44.3,44.49,18300.0,34.3678,34.5152,34.3678,34.5152,18300.0
2015-01-15 11:45:00,44.48,44.5,44.41,44.41,9300.0,34.5075,34.523,34.4531,34.4531,9300.0
2015-01-15 11:50:00,44.43,44.44,44.33,44.33,13600.0,34.4687,34.4764,34.3911,34.3911,13600.0
2015-01-15 11:55:00,44.35,44.37,44.32,44.37,12900.0,34.4066,34.4221,34.3833,34.4221,12900.0
2015-01-15 12:00:00,44.37,44.39,44.34,44.34,19700.0,34.4221,34.4376,34.3988,34.3988,19700.0
2015-01-15 12:05:00,44.34,44.44,44.34,44.42,8700.0,34.3988,34.4764,34.3988,34.4609,8700.0
2015-01-15 12:10:00,44.41,44.46,44.37,44.4,17400.0,34.4531,34.4919,34.4221,34.4454,17400.0
2015-01-15 12:15:00,44.42,44.42,44.32,44.33,5300.0,34.4609,34.4609,34.3833,34.3911,5300.0
2015-01-15 12:20:00,44.31,44.37,44.31,44.33,11800.0,34.3756,34.4221,34.3756,34.3911,11800.0
2015-01-15 12:25:00,44.34,44.4,44.32,44.33,16000.0,34.3988,34.4454,34.3833,34.3911,16000.0
2015-01-15 12:30:00,44.32,44.34,44.28,44.32,6900.0,34.3833,34.3988,34.3523,34.3833,6900.0
2015-01-15 12:35:00,44.33,44.33,44.21,44.28,11400.0,34.3911,34.3911,34.298,34.3523,11400.0
2015-01-15 12:40:00,44.29,44.29,44.18,44.19,6800.0,34.36,34.36,34.2747,34.2825,6800.0
2015-01-15 12:45:00,44.18,44.21,44.16,44.2,6900.0,34.2747,34.298,34.2592,34.2902,6900.0
2015-01-15 12:50:00,44.21,44.32,44.2,44.32,12400.0,34.298,34.3833,34.2902,34.3833,12400.0
2015-01-15 12:55:00,44.32,44.32,44.26,44.28,6100.0,34.3833,34.3833,34.3368,34.3523,6100.0
2015-01-15 13:00:00,44.29,44.38,44.27,44.36,9800.0,34.36,34.4299,34.3445,34.4144,9800.0
2015-01-15 13:05:00,44.38,44.42,44.35,44.36,10500.0,34.4299,34.4609,34.4066,34.4144,10500.0
2015-01-15 13:10:00,44.38,44.44,44.37,44.42,6400.0,34.4299,34.4764,34.4221,34.4609,6400.0
2015-01-15 13:15:00,44.43,44.45,44.39,44.42,10500.0,34.4687,34.4842,34.4376,34.4609,10500.0
2015-01-15 13:20:00,44.4,44.42,44.37,44.39,9800.0,34.4454,34.4609,34.4221,34.4376,9800.0
2015-01-15 13:25:00,44.37,44.4,44.31,44.32,11000.0,34.4221,34.4454,34.3756,34.3833,11000.0
2015-01-15 13:30:00,44.33,44.34,44.29,44.33,7600.0,34.3911,34.3988,34.36,34.3911,7600.0
2015-01-15 13:35:00,44.32,44.35,44.28,44.29,8300.0,34.3833,34.4066,34.3523,34.36,8300.0
2015-01-15 13:40:00,44.29,44.32,44.27,44.29,5900.0,34.36,34.3833,34.3445,34.36,5900.0
2015-01-15 13:45:00,44.29,44.33,44.26,44.33,14200.0,34.36,34.3911,34.3368,34.3911,14200.0
2015-01-15 13:50:00,44.34,44.46,44.3,44.46,30900.0,34.3988,34.4919,34.3678,34.4919,30900.0
2015-01-15 13:55:00,44.46,44.46,44.36,44.36,12600.0,34.4919,34.4919,34.4144,34.4144,12600.0
2015-01-15 14:00:00,44.37,44.4,44.33,44.39,11500.0,34.4221,34.4454,34.3911,34.4376,11500.0
2015-01-15 14:05:00,44.39,44.44,44.36,44.42,13000.0,34.4376,34.4764,34.4144,34.4609,13000.0
2015-01-15 14:10:00,44.43,44.44,44.38,44.42,10100.0,34.4687,34.4764,34.4299,34.4609,10100.0
2015-01-15 14:15:00,44.43,44.5,44.43,44.46,18800.0,34.4687,34.523,34.4687,34.4919,18800.0
2015-01-15 14:20:00,44.46,44.46,44.39,44.43,17100.0,34.4919,34.4919,34.4376,34.4687,17100.0
2015-01-15 14:25:00,44.44,44.46,44.41,44.45,15000.0,34.4764,34.4919,34.4531,34.4842,15000.0
2015-01-15 14:30:00,44.44,44.5,44.41,44.5,16700.0,34.4764,34.523,34.4531,34.523,16700.0
2015-01-15 14:35:00,44.51,44.54,44.48,44.5,12600.0,34.5307,34.554,34.5075,34.523,12600.0
2015-01-15 14:40:00,44.5,44.51,44.48,44.49,18700.0,34.523,34.5307,34.5075,34.5152,18700.0
2015-01-15 14:45:00,44.49,44.51,44.46,44.47,20700.0,34.5152,34.5307,34.4919,34.4997,20700.0
2015-01-15 14:50:00,44.48,44.51,44.47,44.47,14600.0,34.5075,34.5307,34.4997,34.4997,14600.0
2015-01-15 14:55:00,44.47,44.51,44.44,44.48,31400.0,34.4997,34.5307,34.4764,34.5075,31400.0
2015-01-15 15:00:00,44.47,44.5,44.44,44.47,14700.0,34.4997,34.523,34.4764,34.4997,14700.0
2015-01-15 15:05:00,44.46,44.46,44.39,44.41,19100.0,34.4919,34.4919,34.4376,34.4531,19100.0
2015-01-15 15:10:00,44.41,44.42,44.32,44.36,15600.0,34.4531,34.4609,34.3833,34.4144,15600.0
2015-01-15 15:15:00,44.35,44.39,44.34,44.38,15700.0,34.4066,34.4376,34.3988,34.4299,15700.0
2015-01-15 15:20:00,44.39,44.39,44.33,44.36,10700.0,34.4376,34.4376,34.3911,34.4144,10700.0
2015-01-15 15:25:00,44.37,44.44,44.37,44.4,36400.0,34.4221,34.4764,34.4221,34.4454,36400.0
2015-01-15 15:30:00,44.39,44.44,44.33,44.44,26400.0,34.4376,34.4764,34.3911,34.4764,26400.0
2015-01-15 15:35:00,44.43,44.43,44.32,44.35,57900.0,34.4687,34.4687,34.3833,34.4066,57900.0
2015-01-15 15:40:00,44.34,44.38,44.31,44.35,49500.0,34.3988,34.4299,34.3756,34.4066,49500.0
2015-01-15 15:45:00,44.35,44.38,44.31,44.34,96500.0,34.4066,34.4299,34.3756,34.3988,96500.0
2015-01-15 15:50:00,44.33,44.34,44.27,44.3,46000.0,34.3911,34.3988,34.3445,34.3678,46000.0
2015-01-15 15:55:00,44.29,44.3,44.2,44.2,183900.0,34.36,34.3678,34.2902,34.2902,183900.0
2015-01-16 09:30:00,44.28,44.49,44.2,44.21,121300.0,34.3523,34.5152,34.2902,34.298,121300.0
2015-01-16 09:35:00,44.2,44.38,44.17,44.27,18100.0,34.2902,34.4299,34.267,34.3445,18100.0
2015-01-16 09:40:00,44.22,44.27,44.06,44.1,20000.0,34.3057,34.3445,34.1816,34.2126,20000.0
2015-01-16 09:45:00,44.1,44.15,43.97,43.98,25600.0,34.2126,34.2514,34.1118,34.1196,25600.0
2015-01-16 09:50:00,43.98,44.02,43.89,43.93,16000.0,34.1196,34.1506,34.0497,34.0808,16000.0
2015-01-16 09:55:00,43.94,43.99,43.81,43.85,15300.0,34.0885,34.1273,33.9877,34.0187,15300.0
2015-01-16 10:00:00,43.87,44.03,43.86,44.01,32600.0,34.0342,34.1583,34.0265,34.1428,32600.0
2015-01-16 10:05:00,43.99,44.1,43.97,44.01,9200.0,34.1273,34.2126,34.1118,34.1428,9200.0
2015-01-16 10:10:00,44.03,44.03,43.91,43.91,13600.0,34.1583,34.1583,34.0652,34.0652,13600.0
2015-01-16 10:15:00,43.94,44.08,43.94,44.08,21900.0,34.0885,34.1971,34.0885,34.1971,21900.0
2015-01-16 10:20:00,44.08,44.19,44.07,44.19,15500.0,34.1971,34.2825,34.1894,34.2825,15500.0
2015-01-16 10:25:00,44.21,44.3,44.17,44.29,25100.0,34.298,34.3678,34.267,34.36,25100.0
2015-01-16 10:30:00,44.3,44.4,44.26,44.3,32900.0,34.3678,34.4454,34.3368,34.3678,32900.0
2015-01-16 10:35:00,44.31,44.31,44.21,44.23,23200.0,34.3756,34.3756,34.298,34.3135,23200.0
2015-01-16 10:40:00,44.21,44.25,44.14,44.19,31700.0,34.298,34.329,34.2437,34.2825,31700.0
2015-01-16 10:45:00,44.19,44.19,44.08,44.12,41200.0,34.2825,34.2825,34.1971,34.2282,41200.0
2015-01-16 10:50:00,44.12,44.19,44.11,44.17,19300.0,34.2282,34.2825,34.2204,34.267,19300.0
2015-01-16 10:55:00,44.17,44.26,44.16,44.19,25500.0,34.267,34.3368,34.2592,34.2825,25500.0
2015-01-16 11:00:00,44.18,44.19,44.04,44.04,18500.0,34.2747,34.2825,34.1661,34.1661,18500.0
2015-01-16 11:05:00,44.05,44.06,43.95,43.99,16000.0,34.1739,34.1816,34.0963,34.1273,16000.0
2015-01-16 11:10:00,43.98,43.98,43.9,43.95,7900.0,34.1196,34.1196,34.0575,34.0963,7900.0
2015-01-16 11:15:00,43.94,44.04,43.92,44.0,22300.0,34.0885,34.1661,34.073,34.1351,22300.0
2015-01-16 11:20:00,43.99,43.99,43.94,43.96,5500.0,34.1273,34.1273,34.0885,34.104,5500.0
2015-01-16 11:25:00,43.98,44.0,43.93,43.98,14200.0,34.1196,34.1351,34.0808,34.1196,14200.0
2015-01-16 11:30:00,43.99,44.06,43.99,44.01,9700.0,34.1273,34.1816,34.1273,34.1428,9700.0
2015-01-16 11:35:00,44.02,44.14,44.02,44.13,9200.0,34.1506,34.2437,34.1506,34.2359,9200.0
2015-01-16 11:40:00,44.16,44.17,44.05,44.13,19800.0,34.2592,34.267,34.1739,34.2359,19800.0
2015-01-16 11:45:00,44.13,44.17,44.07,44.08,13800.0,34.2359,34.267,34.1894,34.1971,13800.0
2015-01-16 11:50:00,44.06,44.06,44.0,44.05,11200.0,34.1816,34.1816,34.1351,34.1739,11200.0
2015-01-16 11:55:00,44.05,44.06,43.99,44.0,13000.0,34.1739,34.1816,34.1273,34.1351,13000.0
2015-01-16 12:00:00,44.0,44.08,44.0,44.06,10500.0,34.1351,34.1971,34.1351,34.1816,10500.0
2015-01-16 12:05:00,44.03,44.08,43.98,43.99,13000.0,34.1583,34.1971,34.1196,34.1273,13000.0
2015-01-16 12:10:00,44.0,44.06,43.99,44.06,11300.0,34.1351,34.1816,34.1273,34.1816,11300.0
2015-01-16 12:15:00,44.04,44.08,44.04,44.08,8000.0,34.1661,34.1971,34.1661,34.1971,8000.0
2015-01-16 12:20:00,44.09,44.1,44.04,44.09,12800.0,34.2049,34.2126,34.1661,34.2049,12800.0
2015-01-16 12:25:00,44.1,44.15,44.09,44.15,14900.0,34.2126,34.2514,34.2049,34.2514,14900.0
2015-01-16 12:30:00,44.15,44.19,44.13,44.19,8300.0,34.2514,34.2825,34.2359,34.2825,8300.0
2015-01-16 12:35:00,44.19,44.2,44.13,44.18,8200.0,34.2825,34.2902,34.2359,34.2747,8200.0
2015-01-16 12:40:00,44.18,44.24,44.14,44.22,11400.0,34.2747,34.3213,34.2437,34.3057,11400.0
2015-01-16 12:45:00,44.22,44.22,44.15,44.16,10600.0,34.3057,34.3057,34.2514,34.2592,10600.0
2015-01-16 12:50:00,44.16,44.23,44.15,44.18,23900.0,34.2592,34.3135,34.2514,34.2747,23900.0
2015-01-16 12:55:00,44.19,44.2,44.13,44.2,18800.0,34.2825,34.2902,34.2359,34.2902,18800.0
2015-01-16 13:00:00,44.2,44.23,44.17,44.18,13300.0,34.2902,34.3135,34.267,34.2747,13300.0
2015-01-16 13:05:00,44.19,44.29,44.19,44.27,16000.0,34.2825,34.36,34.2825,34.3445,16000.0
2015-01-16 13:10:00,44.26,44.27,44.17,44.19,8500.0,34.3368,34.3445,34.267,34.2825,8500.0
2015-01-16 13:15:00,44.18,44.24,44.18,44.19,9100.0,34.2747,34.3213,34.2747,34.2825,9100.0
2015-01-16 13:20:00,44.19,44.22,44.15,44.2,15500.0,34.2825,34.3057,34.2514,34.2902,15500.0
2015-01-16 13:25:00,44.2,44.2,44.13,44.18,9200.0,34.2902,34.2902,34.2359,34.2747,9200.0
2015-01-16 13:30:00,44.18,44.2,44.16,44.2,13400.0,34.2747,34.2902,34.2592,34.2902,13400.0
2015-01-16 13:35:00,44.21,44.21,44.18,44.2,6600.0,34.298,34.298,34.2747,34.2902,6600.0
2015-01-16 13:40:00,44.21,44.21,44.13,44.14,13700.0,34.298,34.298,34.2359,34.2437,13700.0
2015-01-16 13:45:00,44.14,44.2,44.13,44.18,14300.0,34.2437,34.2902,34.2359,34.2747,14300.0
2015-01-16 13:50:00,44.18,44.27,44.17,44.27,12500.0,34.2747,34.3445,34.267,34.3445,12500.0
2015-01-16 13:55:00,44.28,44.32,44.27,44.28,13800.0,34.3523,34.3833,34.3445,34.3523,13800.0
2015-01-16 14:00:00,44.29,44.31,44.23,44.25,11100.0,34.36,34.3756,34.3135,34.329,11100.0
2015-01-16 14:05:00,44.25,44.28,44.23,44.23,10600.0,34.329,34.3523,34.3135,34.3135,10600.0
2015-01-16 14:10:00,44.23,44.24,44.16,44.19,21000.0,34.3135,34.3213,34.2592,34.2825,21000.0
2015-01-16 14:15:00,44.19,44.22,44.18,44.19,19000.0,34.2825,34.3057,34.2747,34.2825,19000.0
2015-01-16 14:20:00,44.19,44.19,44.16,44.18,13700.0,34.2825,34.2825,34.2592,34.2747,13700.0
2015-01-16 14:25:00,44.18,44.21,44.16,44.16,13400.0,34.2747,34.298,34.2592,34.2592,13400.0
2015-01-16 14:30:00,44.16,44.18,44.14,44.18,11400.0,34.2592,34.2747,34.2437,34.2747,11400.0
2015-01-16 14:35:00,44.17,44.19,44.16,44.19,10900.0,34.267,34.2825,34.2592,34.2825,10900.0
2015-01-16 14:40:00,44.19,44.23,44.17,44.21,12300.0,34.2825,34.3135,34.267,34.298,12300.0
2015-01-16 14:45:00,44.21,44.22,44.18,44.18,10800.0,34.298,34.3057,34.2747,34.2747,10800.0
2015-01-16 14:50:00,44.19,44.27,44.19,44.26,35400.0,34.2825,34.3445,34.2825,34.3368,35400.0
2015-01-16 14:55:00,44.26,44.26,44.18,44.19,17600.0,34.3368,34.3368,34.2747,34.2825,17600.0
2015-01-16 15:00:00,44.19,44.23,44.14,44.21,23200.0,34.2825,34.3135,34.2437,34.298,23200.0
2015-01-16 15:05:00,44.22,44.23,44.18,44.18,14600.0,34.3057,34.3135,34.2747,34.2747,14600.0
2015-01-16 15:10:00,44.2,44.21,44.17,44.18,15400.0,34.2902,34.298,34.267,34.2747,15400.0
2015-01-16 15:15:00,44.18,44.24,44.17,44.24,27100.0,34.2747,34.3213,34.267,34.3213,27100.0
2015-01-16 15:20:00,44.24,44.32,44.24,44.31,25100.0,34.3213,34.3833,34.3213,34.3756,25100.0
2015-01-16 15:25:00,44.32,44.37,44.31,44.35,30300.0,34.3833,34.4221,34.3756,34.4066,30300.0
2015-01-16 15:30:00,44.34,44.37,44.3,44.31,49600.0,34.3988,34.4221,34.3678,34.3756,49600.0
2015-01-16 15:35:00,44.3,44.4,44.29,44.4,61100.0,34.3678,34.4454,34.36,34.4454,61100.0
2015-01-16 15:40:00,44.39,44.44,44.34,44.44,56300.0,34.4376,34.4764,34.3988,34.4764,56300.0
2015-01-16 15:45:00,44.44,44.53,44.42,44.51,127200.0,34.4764,34.5462,34.4609,34.5307,127200.0
2015-01-16 15:50:00,44.52,44.56,44.44,44.48,148200.0,34.5385,34.5695,34.4764,34.5075,148200.0
2015-01-16 15:55:00,44.49,44.5,44.38,44.41,306200.0,34.5152,34.523,34.4299,34.4531,306200.0
2015-01-20 09:30:00,44.28,44.56,44.2,44.2,92700.0,34.3523,34.5695,34.2902,34.2902,92700.0
2015-01-20 09:35:00,44.21,44.21,43.89,44.01,71300.0,34.298,34.298,34.0497,34.1428,71300.0
2015-01-20 09:40:00,44.01,44.01,43.82,43.86,22000.0,34.1428,34.1428,33.9954,34.0265,22000.0
2015-01-20 09:45:00,43.86,43.95,43.83,43.89,33500.0,34.0265,34.0963,34.0032,34.0497,33500.0
2015-01-20 09:50:00,43.88,43.89,43.8,43.86,28500.0,34.042,34.0497,33.9799,34.0265,28500.0
2015-01-20 09:55:00,43.82,43.89,43.76,43.88,32700.0,33.9954,34.0497,33.9489,34.042,32700.0
2015-01-20 10:00:00,43.88,43.92,43.75,43.81,74100.0,34.042,34.073,33.9411,33.9877,74100.0
2015-01-20 10:05:00,43.81,44.06,43.81,44.06,27200.0,33.9877,34.1816,33.9877,34.1816,27200.0
2015-01-20 10:10:00,44.06,44.17,43.99,44.02,22500.0,34.1816,34.267,34.1273,34.1506,22500.0
2015-01-20 10:15:00,44.04,44.04,43.93,43.95,23700.0,34.1661,34.1661,34.0808,34.0963,23700.0
2015-01-20 10:20:00,43.96,44.16,43.96,44.16,17500.0,34.104,34.2592,34.104,34.2592,17500.0
2015-01-20 10:25:00,44.16,44.19,44.08,44.11,27100.0,34.2592,34.2825,34.1971,34.2204,27100.0
2015-01-20 10:30:00,44.11,44.12,43.88,43.89,44600.0,34.2204,34.2282,34.042,34.0497,44600.0
2015-01-20 10:35:00,43.9,43.97,43.84,43.87,44800.0,34.0575,34.1118,34.0109,34.0342,44800.0
2015-01-20 10:40:00,43.87,43.92,43.8,43.9,30300.0,34.0342,34.073,33.9799,34.0575,30300.0
2015-01-20 10:45:00,43.9,44.01,43.9,44.01,18000.0,34.0575,34.1428,34.0575,34.1428,18000.0
2015-01-20 10:50:00,44.02,44.07,44.0,44.07,12400.0,34.1506,34.1894,34.1351,34.1894,12400.0
2015-01-20 10:55:00,44.08,44.09,43.96,43.97,16800.0,34.1971,34.2049,34.104,34.1118,16800.0
2015-01-20 11:00:00,43.96,43.96,43.87,43.91,13800.0,34.104,34.104,34.0342,34.0652,13800.0
2015-01-20 11:05:00,43.91,43.93,43.85,43.87,17900.0,34.0652,34.0808,34.0187,34.0342,17900.0
2015-01-20 11:10:00,43.86,43.9,43.85,43.9,14700.0,34.0265,34.0575,34.0187,34.0575,14700.0
2015-01-20 11:15:00,43.9,44.01,43.9,44.01,13600.0,34.0575,34.1428,34.0575,34.1428,13600.0
2015-01-20 11:20:00,44.02,44.07,44.01,44.02,9600.0,34.1506,34.1894,34.1428,34.1506,9600.0
2015-01-20 11:25:00,44.02,44.06,44.0,44.05,14400.0,34.1506,34.1816,34.1351,34.1739,14400.0
2015-01-20 11:30:00,44.03,44.07,44.0,44.04,17400.0,34.1583,34.1894,34.1351,34.1661,17400.0
2015-01-20 11:35:00,44.04,44.07,44.03,44.04,11300.0,34.1661,34.1894,34.1583,34.1661,11300.0
2015-01-20 11:40:00,44.03,44.07,43.98,44.06,12900.0,34.1583,34.1894,34.1196,34.1816,12900.0
2015-01-20 11:45:00,44.05,44.05,43.9,43.93,15100.0,34.1739,34.1739,34.0575,34.0808,15100.0
2015-01-20 11:50:00,43.93,43.97,43.9,43.95,9700.0,34.0808,34.1118,34.0575,34.0963,9700.0
2015-01-20 11:55:00,43.95,43.96,43.9,43.96,6600.0,34.0963,34.104,34.0575,34.104,6600.0
2015-01-20 12:00:00,43.93,43.95,43.9,43.92,13600.0,34.0808,34.0963,34.0575,34.073,13600.0
2015-01-20 12:05:00,43.91,43.98,43.91,43.98,6700.0,34.0652,34.1196,34.0652,34.1196,6700.0
2015-01-20 12:10:00,44.0,44.0,43.94,43.95,19200.0,34.1351,34.1351,34.0885,34.0963,19200.0
2015-01-20 12:15:00,43.96,44.02,43.96,44.01,9600.0,34.104,34.1506,34.104,34.1428,9600.0
2015-01-20 12:20:00,44.01,44.01,43.97,43.98,10000.0,34.1428,34.1428,34.1118,34.1196,10000.0
2015-01-20 12:25:00,43.97,44.0,43.95,43.98,12000.0,34.1118,34.1351,34.0963,34.1196,12000.0
2015-01-20 12:30:00,43.98,44.04,43.98,43.99,9600.0,34.1196,34.1661,34.1196,34.1273,9600.0
2015-01-20 12:35:00,44.0,44.05,43.99,44.05,7400.0,34.1351,34.1739,34.1273,34.1739,7400.0
2015-01-20 12:40:00,44.05,44.05,43.99,43.99,4300.0,34.1739,34.1739,34.1273,34.1273,4300.0
2015-01-20 12:45:00,43.98,44.03,43.98,43.99,8900.0,34.1196,34.1583,34.1196,34.1273,8900.0
2015-01-20 12:50:00,44.0,44.01,43.93,43.94,8000.0,34.1351,34.1428,34.0808,34.0885,8000.0
2015-01-20 12:55:00,43.95,44.0,43.94,43.99,10400.0,34.0963,34.1351,34.0885,34.1273,10400.0
2015-01-20 13:00:00,43.98,44.03,43.98,44.0,11800.0,34.1196,34.1583,34.1196,34.1351,11800.0
2015-01-20 13:05:00,44.01,44.03,43.91,43.92,10900.0,34.1428,34.1583,34.0652,34.073,10900.0
2015-01-20 13:10:00,43.91,43.97,43.91,43.95,8300.0,34.0652,34.1118,34.0652,34.0963,8300.0
2015-01-20 13:15:00,43.94,43.99,43.93,43.99,9500.0,34.0885,34.1273,34.0808,34.1273,9500.0
2015-01-20 13:20:00,44.0,44.1,44.0,44.07,21500.0,34.1351,34.2126,34.1351,34.1894,21500.0
2015-01-20 13:25:00,44.08,44.08,44.05,44.07,16600.0,34.1971,34.1971,34.1739,34.1894,16600.0
2015-01-20 13:30:00,44.07,44.08,44.06,44.06,8900.0,34.1894,34.1971,34.1816,34.1816,8900.0
2015-01-20 13:35:00,44.05,44.06,44.02,44.06,6800.0,34.1739,34.1816,34.1506,34.1816,6800.0
2015-01-20 13:40:00,44.05,44.08,44.04,44.08,18200.0,34.1739,34.1971,34.1661,34.1971,18200.0
2015-01-20 13:45:00,44.07,44.09,44.04,44.05,10500.0,34.1894,34.2049,34.1661,34.1739,10500.0
2015-01-20 13:50:00,44.04,44.05,44.02,44.04,8400.0,34.1661,34.1739,34.1506,34.1661,8400.0
2015-01-20 13:55:00,44.04,44.05,44.02,44.04,9300.0,34.1661,34.1739,34.1506,34.1661,9300.0
2015-01-20 14:00:00,44.05,44.11,44.05,44.08,12100.0,34.1739,34.2204,34.1739,34.1971,12100.0
2015-01-20 14:05:00,44.07,44.07,43.99,44.0,18800.0,34.1894,34.1894,34.1273,34.1351,18800.0
2015-01-20 14:10:00,44.0,44.01,43.98,44.0,10000.0,34.1351,34.1428,34.1196,34.1351,10000.0
2015-01-20 14:15:00,44.0,44.01,43.97,44.0,10300.0,34.1351,34.1428,34.1118,34.1351,10300.0
2015-01-20 14:20:00,44.0,44.02,43.98,44.0,10900.0,34.1351,34.1506,34.1196,34.1351,10900.0
2015-01-20 14:25:00,44.0,44.0,43.96,44.0,12800.0,34.1351,34.1351,34.104,34.1351,12800.0
2015-01-20 14:30:00,44.0,44.04,43.99,44.01,33200.0,34.1351,34.1661,34.1273,34.1428,33200.0
2015-01-20 14:35:00,44.0,44.03,43.99,44.01,16600.0,34.1351,34.1583,34.1273,34.1428,16600.0
2015-01-20 14:40:00,44.01,44.05,44.0,44.04,21700.0,34.1428,34.1739,34.1351,34.1661,21700.0
2015-01-20 14:45:00,44.05,44.09,44.04,44.09,14800.0,34.1739,34.2049,34.1661,34.2049,14800.0
2015-01-20 14:50:00,44.09,44.1,44.05,44.05,22000.0,34.2049,34.2126,34.1739,34.1739,22000.0
2015-01-20 14:55:00,44.05,44.08,44.03,44.08,23600.0,34.1739,34.1971,34.1583,34.1971,23600.0
2015-01-20 15:00:00,44.09,44.11,44.07,44.11,9400.0,34.2049,34.2204,34.1894,34.2204,9400.0
2015-01-20 15:05:00,44.11,44.19,44.1,44.19,23800.0,34.2204,34.2825,34.2126,34.2825,23800.0
2015-01-20 15:10:00,44.19,44.2,44.13,44.14,22900.0,34.2825,34.2902,34.2359,34.2437,22900.0
2015-01-20 15:15:00,44.14,44.14,44.1,44.13,36200.0,34.2437,34.2437,34.2126,34.2359,36200.0
2015-01-20 15:20:00,44.13,44.14,44.1,44.13,33900.0,34.2359,34.2437,34.2126,34.2359,33900.0
2015-01-20 15:25:00,44.14,44.17,44.13,44.14,28200.0,34.2437,34.267,34.2359,34.2437,28200.0
2015-01-20 15:30:00,44.15,44.15,44.03,44.05,53000.0,34.2514,34.2514,34.1583,34.1739,53000.0
2015-01-20 15:35:00,44.05,44.07,44.03,44.06,51400.0,34.1739,34.1894,34.1583,34.1816,51400.0
2015-01-20 15:40:00,44.07,44.13,44.06,44.09,55200.0,34.1894,34.2359,34.1816,34.2049,55200.0
2015-01-20 15:45:00,44.08,44.1,44.06,44.07,71200.0,34.1971,34.2126,34.1816,34.1894,71200.0
2015-01-20 15:50:00,44.07,44.08,43.99,44.01,98200.0,34.1894,34.1971,34.1273,34.1428,98200.0
2015-01-20 15:55:00,44.01,44.1,43.99,44.08,167300.0,34.1428,34.2126,34.1273,34.1971,167300.0
2015-01-21 09:30:00,43.91,43.99,43.8,43.81,39300.0,34.0652,34.1273,33.9799,33.9877,39300.0
2015-01-21 09:35:00,43.78,44.31,43.78,44.29,21700.0,33.9644,34.3756,33.9644,34.36,21700.0
2015-01-21 09:40:00,44.3,44.42,44.25,44.25,17400.0,34.3678,34.4609,34.329,34.329,17400.0
2015-01-21 09:45:00,44.26,44.31,44.14,44.2,12900.0,34.3368,34.3756,34.2437,34.2902,12900.0
2015-01-21 09:50:00,44.21,44.21,44.01,44.02,26800.0,34.298,34.298,34.1428,34.1506,26800.0
2015-01-21 09:55:00,44.02,44.08,43.97,44.05,20700.0,34.1506,34.1971,34.1118,34.1739,20700.0
2015-01-21 10:00:00,44.04,44.14,44.01,44.08,14200.0,34.1661,34.2437,34.1428,34.1971,14200.0
2015-01-21 10:05:00,44.07,44.14,44.05,44.05,26000.0,34.1894,34.2437,34.1739,34.1739,26000.0
2015-01-21 10:10:00,44.06,44.17,44.02,44.1,27700.0,34.1816,34.267,34.1506,34.2126,27700.0
2015-01-21 10:15:00,44.1,44.18,44.1,44.18,21200.0,34.2126,34.2747,34.2126,34.2747,21200.0
2015-01-21 10:20:00,44.2,44.21,44.13,44.13,27100.0,34.2902,34.298,34.2359,34.2359,27100.0
2015-01-21 10:25:00,44.14,44.28,44.13,44.28,18100.0,34.2437,34.3523,34.2359,34.3523,18100.0
2015-01-21 10:30:00,44.28,44.29,44.23,44.23,44700.0,34.3523,34.36,34.3135,34.3135,44700.0
2015-01-21 10:35:00,44.24,44.25,44.17,44.18,21300.0,34.3213,34.329,34.267,34.2747,21300.0
2015-01-21 10:40:00,44.17,44.21,44.14,44.16,10900.0,34.267,34.298,34.2437,34.2592,10900.0
2015-01-21 10:45:00,44.16,44.23,44.14,44.23,8600.0,34.2592,34.3135,34.2437,34.3135,8600.0
2015-01-21 10:50:00,44.26,44.37,44.26,44.35,18500.0,34.3368,34.4221,34.3368,34.4066,18500.0
2015-01-21 10:55:00,44.35,44.36,44.28,44.33,15700.0,34.4066,34.4144,34.3523,34.3911,15700.0
2015-01-21 11:00:00,44.34,44.36,44.26,44.29,47000.0,34.3988,34.4144,34.3368,34.36,47000.0
2015-01-21 11:05:00,44.3,44.31,44.2,44.2,24600.0,34.3678,34.3756,34.2902,34.2902,24600.0
2015-01-21 11:10:00,44.2,44.24,44.18,44.21,20800.0,34.2902,34.3213,34.2747,34.298,20800.0
2015-01-21 11:15:00,44.21,44.21,44.12,44.13,39700.0,34.298,34.298,34.2282,34.2359,39700.0
2015-01-21 11:20:00,44.12,44.12,44.0,44.0,33500.0,34.2282,34.2282,34.1351,34.1351,33500.0
2015-01-21 11:25:00,43.99,44.09,43.97,44.08,22700.0,34.1273,34.2049,34.1118,34.1971,22700.0
2015-01-21 11:30:00,44.09,44.09,43.99,43.99,27100.0,34.2049,34.2049,34.1273,34.1273,27100.0
2015-01-21 11:35:00,43.98,44.0,43.9,43.94,11200.0,34.1196,34.1351,34.0575,34.0885,11200.0
2015-01-21 11:40:00,43.95,43.97,43.92,43.96,9400.0,34.0963,34.1118,34.073,34.104,9400.0
2015-01-21 11:45:00,43.95,44.01,43.9,43.98,35800.0,34.0963,34.1428,34.0575,34.1196,35800.0
2015-01-21 11:50:00,43.99,44.01,43.96,43.98,20700.0,34.1273,34.1428,34.104,34.1196,20700.0
2015-01-21 11:55:00,43.99,44.04,43.96,43.96,30700.0,34.1273,34.1661,34.104,34.104,30700.0
2015-01-21 12:00:00,43.96,44.02,43.94,44.01,15100.0,34.104,34.1506,34.0885,34.1428,15100.0
2015-01-21 12:05:00,44.01,44.02,43.95,43.95,7100.0,34.1428,34.1506,34.0963,34.0963,7100.0
2015-01-21 12:10:00,43.96,44.0,43.95,43.99,7600.0,34.104,34.1351,34.0963,34.1273,7600.0
2015-01-21 12:15:00,44.0,44.0,43.96,43.98,15500.0,34.1351,34.1351,34.104,34.1196,15500.0
2015-01-21 12:20:00,43.98,44.01,43.97,44.01,14600.0,34.1196,34.1428,34.1118,34.1428,14600.0
2015-01-21 12:25:00,44.0,44.01,43.97,44.0,11800.0,34.1351,34.1428,34.1118,34.1351,11800.0
2015-01-21 12:30:00,44.01,44.01,43.95,43.95,8600.0,34.1428,34.1428,34.0963,34.0963,8600.0
2015-01-21 12:35:00,43.96,43.98,43.94,43.98,8800.0,34.104,34.1196,34.0885,34.1196,8800.0
2015-01-21 12:40:00,43.98,44.0,43.94,43.96,9200.0,34.1196,34.1351,34.0885,34.104,9200.0
2015-01-21 12:45:00,43.97,44.07,43.97,44.06,13600.0,34.1118,34.1894,34.1118,34.1816,13600.0
2015-01-21 12:50:00,44.06,44.08,43.96,44.0,32000.0,34.1816,34.1971,34.104,34.1351,32000.0
2015-01-21 12:55:00,44.0,44.06,44.0,44.04,8800.0,34.1351,34.1816,34.1351,34.1661,8800.0
2015-01-21 13:00:00,44.04,44.06,43.99,44.06,15100.0,34.1661,34.1816,34.1273,34.1816,15100.0
2015-01-21 13:05:00,44.05,44.09,44.03,44.08,9400.0,34.1739,34.2049,34.1583,34.1971,9400.0
2015-01-21 13:10:00,44.09,44.13,44.08,44.13,6800.0,34.2049,34.2359,34.1971,34.2359,6800.0
2015-01-21 13:15:00,44.14,44.15,44.09,44.11,7200.0,34.2437,34.2514,34.2049,34.2204,7200.0
2015-01-21 13:20:00,44.12,44.13,44.06,44.07,7800.0,34.2282,34.2359,34.1816,34.1894,7800.0
2015-01-21 13:25:00,44.07,44.08,43.98,44.0,18500.0,34.1894,34.1971,34.1196,34.1351,18500.0
2015-01-21 13:30:00,43.98,43.98,43.93,43.93,6800.0,34.1196,34.1196,34.0808,34.0808,6800.0
2015-01-21 13:35:00,43.94,44.0,43.92,43.98,15300.0,34.0885,34.1351,34.073,34.1196,15300.0
2015-01-21 13:40:00,43.97,43.98,43.96,43.98,9900.0,34.1118,34.1196,34.104,34.1196,9900.0
2015-01-21 13:45:00,43.99,44.04,43.99,44.02,14800.0,34.1273,34.1661,34.1273,34.1506,14800.0
2015-01-21 13:50:00,44.02,44.03,44.0,44.02,17700.0,34.1506,34.1583,34.1351,34.1506,17700.0
2015-01-21 13:55:00,44.01,44.01,43.94,43.94,15200.0,34.1428,34.1428,34.0885,34.0885,15200.0
2015-01-21 14:00:00,43.93,43.94,43.9,43.94,12800.0,34.0808,34.0885,34.0575,34.0885,12800.0
2015-01-21 14:05:00,43.94,43.94,43.89,43.91,14700.0,34.0885,34.0885,34.0497,34.0652,14700.0
2015-01-21 14:10:00,43.89,43.91,43.89,43.9,23000.0,34.0497,34.0652,34.0497,34.0575,23000.0
2015-01-21 14:15:00,43.91,43.92,43.89,43.9,8900.0,34.0652,34.073,34.0497,34.0575,8900.0
2015-01-21 14:20:00,43.91,43.93,43.9,43.92,15900.0,34.0652,34.0808,34.0575,34.073,15900.0
2015-01-21 14:25:00,43.9,43.93,43.9,43.93,10400.0,34.0575,34.0808,34.0575,34.0808,10400.0
2015-01-21 14:30:00,43.93,44.02,43.92,44.0,15700.0,34.0808,34.1506,34.073,34.1351,15700.0
2015-01-21 14:35:00,44.0,44.02,43.97,43.98,27500.0,34.1351,34.1506,34.1118,34.1196,27500.0
2015-01-21 14:40:00,43.98,44.05,43.98,44.05,16800.0,34.1196,34.1739,34.1196,34.1739,16800.0
2015-01-21 14:45:00,44.04,44.06,44.03,44.03,14500.0,34.1661,34.1816,34.1583,34.1583,14500.0
2015-01-21 14:50:00,44.04,44.06,44.02,44.04,19600.0,34.1661,34.1816,34.1506,34.1661,19600.0
2015-01-21 14:55:00,44.04,44.12,44.04,44.11,16300.0,34.1661,34.2282,34.1661,34.2204,16300.0
2015-01-21 15:00:00,44.1,44.12,44.03,44.05,35300.0,34.2126,34.2282,34.1583,34.1739,35300.0
2015-01-21 15:05:00,44.05,44.06,43.96,43.96,33400.0,34.1739,34.1816,34.104,34.104,33400.0
2015-01-21 15:10:00,43.96,44.0,43.93,43.99,28600.0,34.104,34.1351,34.0808,34.1273,28600.0
2015-01-21 15:15:00,43.99,44.01,43.98,44.0,92700.0,34.1273,34.1428,34.1196,34.1351,92700.0
2015-01-21 15:20:00,44.0,44.01,43.97,43.97,38100.0,34.1351,34.1428,34.1118,34.1118,38100.0
2015-01-21 15:25:00,43.97,44.05,43.97,43.99,37300.0,34.1118,34.1739,34.1118,34.1273,37300.0
2015-01-21 15:30:00,44.0,44.04,43.98,44.03,36800.0,34.1351,34.1661,34.1196,34.1583,36800.0
2015-01-21 15:35:00,44.03,44.08,44.0,44.04,47900.0,34.1583,34.1971,34.1351,34.1661,47900.0
2015-01-21 15:40:00,44.04,44.07,44.02,44.07,46200.0,34.1661,34.1894,34.1506,34.1894,46200.0
2015-01-21 15:45:00,44.07,44.13,44.07,44.12,62500.0,34.1894,34.2359,34.1894,34.2282,62500.0
2015-01-21 15:50:00,44.12,44.13,44.08,44.11,89600.0,34.2282,34.2359,34.1971,34.2204,89600.0
2015-01-21 15:55:00,44.11,44.12,44.0,44.0,303600.0,34.2204,34.2282,34.1351,34.1351,303600.0
2015-01-22 09:30:00,44.27,44.56,44.27,44.35,50600.0,34.3445,34.5695,34.3445,34.4066,50600.0
2015-01-22 09:35:00,44.31,44.34,44.03,44.13,17700.0,34.3756,34.3988,34.1583,34.2359,17700.0
2015-01-22 09:40:00,44.13,44.25,44.05,44.19,33500.0,34.2359,34.329,34.1739,34.2825,33500.0
2015-01-22 09:45:00,44.17,44.21,43.88,43.93,30000.0,34.267,34.298,34.042,34.0808,30000.0
2015-01-22 09:50:00,43.95,44.09,43.94,44.06,19300.0,34.0963,34.2049,34.0885,34.1816,19300.0
2015-01-22 09:55:00,44.07,44.24,44.02,44.22,21000.0,34.1894,34.3213,34.1506,34.3057,21000.0
2015-01-22 10:00:00,44.23,44.3,44.2,44.23,15900.0,34.3135,34.3678,34.2902,34.3135,15900.0
2015-01-22 10:05:00,44.25,44.28,44.14,44.21,23000.0,34.329,34.3523,34.2437,34.298,23000.0
2015-01-22 10:10:00,44.22,44.31,44.19,44.28,24500.0,34.3057,34.3756,34.2825,34.3523,24500.0
2015-01-22 10:15:00,44.27,44.34,44.21,44.29,31000.0,34.3445,34.3988,34.298,34.36,31000.0
2015-01-22 10:20:00,44.31,44.35,44.28,44.34,51200.0,34.3756,34.4066,34.3523,34.3988,51200.0
2015-01-22 10:25:00,44.34,44.35,44.3,44.31,28700.0,34.3988,34.4066,34.3678,34.3756,28700.0
2015-01-22 10:30:00,44.32,44.34,44.27,44.29,28200.0,34.3833,34.3988,34.3445,34.36,28200.0
2015-01-22 10:35:00,44.29,44.34,44.28,44.32,31300.0,34.36,34.3988,34.3523,34.3833,31300.0
2015-01-22 10:40:00,44.32,44.34,44.28,44.33,60600.0,34.3833,34.3988,34.3523,34.3911,60600.0
2015-01-22 10:45:00,44.35,44.37,44.28,44.28,44500.0,34.4066,34.4221,34.3523,34.3523,44500.0
2015-01-22 10:50:00,44.29,44.34,44.24,44.28,28500.0,34.36,34.3988,34.3213,34.3523,28500.0
2015-01-22 10:55:00,44.28,44.42,44.28,44.42,52300.0,34.3523,34.4609,34.3523,34.4609,52300.0
2015-01-22 11:00:00,44.42,44.43,44.33,44.34,23400.0,34.4609,34.4687,34.3911,34.3988,23400.0
2015-01-22 11:05:00,44.34,44.4,44.33,44.39,17500.0,34.3988,34.4454,34.3911,34.4376,17500.0
2015-01-22 11:10:00,44.39,44.41,44.35,44.35,37700.0,34.4376,34.4531,34.4066,34.4066,37700.0
2015-01-22 11:15:00,44.36,44.41,44.36,44.4,18600.0,34.4144,34.4531,34.4144,34.4454,18600.0
2015-01-22 11:20:00,44.39,44.5,44.39,44.49,15400.0,34.4376,34.523,34.4376,34.5152,15400.0
2015-01-22 11:25:00,44.49,44.5,44.45,44.49,20400.0,34.5152,34.523,34.4842,34.5152,20400.0
2015-01-22 11:30:00,44.5,44.5,44.4,44.44,14500.0,34.523,34.523,34.4454,34.4764,14500.0
2015-01-22 11:35:00,44.44,44.46,44.38,44.38,12800.0,34.4764,34.4919,34.4299,34.4299,12800.0
2015-01-22 11:40:00,44.37,44.38,44.34,44.37,17000.0,34.4221,34.4299,34.3988,34.4221,17000.0
2015-01-22 11:45:00,44.36,44.39,44.34,44.37,16100.0,34.4144,34.4376,34.3988,34.4221,16100.0
2015-01-22 11:50:00,44.37,44.37,44.28,44.3,25200.0,34.4221,34.4221,34.3523,34.3678,25200.0
2015-01-22 11:55:00,44.3,44.43,44.3,44.42,10500.0,34.3678,34.4687,34.3678,34.4609,10500.0
2015-01-22 12:00:00,44.43,44.5,44.42,44.47,15600.0,34.4687,34.523,34.4609,34.4997,15600.0
2015-01-22 12:05:00,44.45,44.47,44.37,44.38,11700.0,34.4842,34.4997,34.4221,34.4299,11700.0
2015-01-22 12:10:00,44.4,44.53,44.39,44.52,9700.0,34.4454,34.5462,34.4376,34.5385,9700.0
2015-01-22 12:15:00,44.51,44.54,44.49,44.5,11100.0,34.5307,34.554,34.5152,34.523,11100.0
2015-01-22 12:20:00,44.51,44.57,44.5,44.56,8500.0,34.5307,34.5773,34.523,34.5695,8500.0
2015-01-22 12:25:00,44.55,44.55,44.48,44.5,7800.0,34.5618,34.5618,34.5075,34.523,7800.0
2015-01-22 12:30:00,44.49,44.5,44.44,44.44,9500.0,34.5152,34.523,34.4764,34.4764,9500.0
2015-01-22 12:35:00,44.45,44.53,44.44,44.51,11400.0,34.4842,34.5462,34.4764,34.5307,11400.0
2015-01-22 12:40:00,44.51,44.58,44.5,44.56,7900.0,34.5307,34.585,34.523,34.5695,7900.0
2015-01-22 12:45:00,44.55,44.62,44.55,44.6,13500.0,34.5618,34.6161,34.5618,34.6005,13500.0
2015-01-22 12:50:00,44.6,44.6,44.49,44.52,11500.0,34.6005,34.6005,34.5152,34.5385,11500.0
2015-01-22 12:55:00,44.53,44.55,44.49,44.55,8700.0,34.5462,34.5618,34.5152,34.5618,8700.0
2015-01-22 13:00:00,44.55,44.68,44.55,44.68,17100.0,34.5618,34.6626,34.5618,34.6626,17100.0
2015-01-22 13:05:00,44.67,44.69,44.66,44.66,11500.0,34.6549,34.6704,34.6471,34.6471,11500.0
2015-01-22 13:10:00,44.67,44.72,44.66,44.71,14300.0,34.6549,34.6936,34.6471,34.6859,14300.0
2015-01-22 13:15:00,44.71,44.71,44.6,44.62,11900.0,34.6859,34.6859,34.6005,34.6161,11900.0
2015-01-22 13:20:00,44.61,44.62,44.6,44.61,6800.0,34.6083,34.6161,34.6005,34.6083,6800.0
2015-01-22 13:25:00,44.61,44.62,44.57,44.61,14200.0,34.6083,34.6161,34.5773,34.6083,14200.0
2015-01-22 13:30:00,44.61,44.65,44.6,44.65,22000.0,34.6083,34.6393,34.6005,34.6393,22000.0
2015-01-22 13:35:00,44.65,44.72,44.64,44.7,16800.0,34.6393,34.6936,34.6316,34.6781,16800.0
2015-01-22 13:40:00,44.71,44.8,44.71,44.8,26900.0,34.6859,34.7557,34.6859,34.7557,26900.0
2015-01-22 13:45:00,44.79,44.86,44.79,44.81,14000.0,34.7479,34.8023,34.7479,34.7635,14000.0
2015-01-22 13:50:00,44.83,44.83,44.77,44.78,16300.0,34.779,34.779,34.7324,34.7402,16300.0
2015-01-22 13:55:00,44.77,44.8,44.72,44.72,66800.0,34.7324,34.7557,34.6936,34.6936,66800.0
2015-01-22 14:00:00,44.72,44.77,44.69,44.76,24300.0,34.6936,34.7324,34.6704,34.7247,24300.0
2015-01-22 14:05:00,44.76,44.76,44.7,44.7,7300.0,34.7247,34.7247,34.6781,34.6781,7300.0
2015-01-22 14:10:00,44.71,44.71,44.66,44.68,18300.0,34.6859,34.6859,34.6471,34.6626,18300.0
2015-01-22 14:15:00,44.68,44.74,44.64,44.73,20900.0,34.6626,34.7092,34.6316,34.7014,20900.0
2015-01-22 14:20:00,44.74,44.8,44.73,44.78,14200.0,34.7092,34.7557,34.7014,34.7402,14200.0
2015-01-22 14:25:00,44.79,44.81,44.76,44.77,17100.0,34.7479,34.7635,34.7247,34.7324,17100.0
2015-01-22 14:30:00,44.78,44.91,44.78,44.89,22600.0,34.7402,34.841,34.7402,34.8255,22600.0
2015-01-22 14:35:00,44.88,44.96,44.87,44.96,13800.0,34.8178,34.8798,34.81,34.8798,13800.0
2015-01-22 14:40:00,44.95,44.96,44.87,44.87,18600.0,34.8721,34.8798,34.81,34.81,18600.0
2015-01-22 14:45:00,44.88,44.91,44.82,44.83,60600.0,34.8178,34.841,34.7712,34.779,60600.0
2015-01-22 14:50:00,44.84,44.86,44.79,44.86,41300.0,34.7867,34.8023,34.7479,34.8023,41300.0
2015-01-22 14:55:00,44.86,44.91,44.86,44.9,29200.0,34.8023,34.841,34.8023,34.8333,29200.0
2015-01-22 15:00:00,44.9,44.97,44.89,44.95,31300.0,34.8333,34.8876,34.8255,34.8721,31300.0
2015-01-22 15:05:00,44.96,44.98,44.95,44.97,13600.0,34.8798,34.8953,34.8721,34.8876,13600.0
2015-01-22 15:10:00,44.98,45.0,44.94,44.95,63100.0,34.8953,34.9109,34.8643,34.8721,63100.0
2015-01-22 15:15:00,44.95,44.95,44.91,44.93,42500.0,34.8721,34.8721,34.841,34.8566,42500.0
2015-01-22 15:20:00,44.93,44.95,44.89,44.94,44200.0,34.8566,34.8721,34.8255,34.8643,44200.0
2015-01-22 15:25:00,44.94,44.96,44.87,44.89,57600.0,34.8643,34.8798,34.81,34.8255,57600.0
2015-01-22 15:30:00,44.88,44.95,44.87,44.94,53900.0,34.8178,34.8721,34.81,34.8643,53900.0
2015-01-22 15:35:00,44.94,44.94,44.9,44.93,30800.0,34.8643,34.8643,34.8333,34.8566,30800.0
2015-01-22 15:40:00,44.92,45.0,44.9,44.98,66900.0,34.8488,34.9109,34.8333,34.8953,66900.0
2015-01-22 15:45:00,44.97,44.98,44.86,44.86,64600.0,34.8876,34.8953,34.8023,34.8023,64600.0
2015-01-22 15:50:00,44.86,44.86,44.81,44.82,58200.0,34.8023,34.8023,34.7635,34.7712,58200.0
2015-01-22 15:55:00,44.83,44.86,44.79,44.86,111700.0,34.779,34.8023,34.7479,34.8023,111700.0
2015-01-23 09:30:00,45.21,45.22,44.61,44.75,146700.0,35.0738,35.0815,34.6083,34.7169,146700.0
2015-01-23 09:35:00,44.71,44.73,44.33,44.33,42200.0,34.6859,34.7014,34.3911,34.3911,42200.0
2015-01-23 09:40:00,44.32,44.33,44.14,44.16,74200.0,34.3833,34.3911,34.2437,34.2592,74200.0
2015-01-23 09:45:00,44.14,44.24,44.1,44.24,74700.0,34.2437,34.3213,34.2126,34.3213,74700.0
2015-01-23 09:50:00,44.26,44.43,44.23,44.36,34300.0,34.3368,34.4687,34.3135,34.4144,34300.0
2015-01-23 09:55:00,44.33,44.43,44.28,44.42,25500.0,34.3911,34.4687,34.3523,34.4609,25500.0
2015-01-23 10:00:00,44.43,44.55,44.43,44.45,33100.0,34.4687,34.5618,34.4687,34.4842,33100.0
2015-01-23 10:05:00,44.45,44.52,44.39,44.42,17700.0,34.4842,34.5385,34.4376,34.4609,17700.0
2015-01-23 10:10:00,44.42,44.43,44.27,44.28,19100.0,34.4609,34.4687,34.3445,34.3523,19100.0
2015-01-23 10:15:00,44.27,44.27,44.18,44.24,22800.0,34.3445,34.3445,34.2747,34.3213,22800.0
2015-01-23 10:20:00,44.25,44.32,44.25,44.27,30200.0,34.329,34.3833,34.329,34.3445,30200.0
2015-01-23 10:25:00,44.27,44.31,44.21,44.31,33600.0,34.3445,34.3756,34.298,34.3756,33600.0
2015-01-23 10:30:00,44.31,44.33,44.26,44.26,45700.0,34.3756,34.3911,34.3368,34.3368,45700.0
2015-01-23 10:35:00,44.27,44.29,44.21,44.26,15500.0,34.3445,34.36,34.298,34.3368,15500.0
2015-01-23 10:40:00,44.26,44.27,44.2,44.23,34600.0,34.3368,34.3445,34.2902,34.3135,34600.0
2015-01-23 10:45:00,44.23,44.23,44.18,44.19,14400.0,34.3135,34.3135,34.2747,34.2825,14400.0
2015-01-23 10:50:00,44.2,44.22,44.14,44.2,19000.0,34.2902,34.3057,34.2437,34.2902,19000.0
2015-01-23 10:55:00,44.21,44.34,44.19,44.32,17900.0,34.298,34.3988,34.2825,34.3833,17900.0
2015-01-23 11:00:00,44.31,44.34,44.29,44.31,16900.0,34.3756,34.3988,34.36,34.3756,16900.0
2015-01-23 11:05:00,44.31,44.32,44.2,44.21,10700.0,34.3756,34.3833,34.2902,34.298,10700.0
2015-01-23 11:10:00,44.22,44.22,44.18,44.2,16900.0,34.3057,34.3057,34.2747,34.2902,16900.0
2015-01-23 11:15:00,44.2,44.35,44.2,44.35,25700.0,34.2902,34.4066,34.2902,34.4066,25700.0
2015-01-23 11:20:00,44.35,44.38,44.35,44.37,14600.0,34.4066,34.4299,34.4066,34.4221,14600.0
2015-01-23 11:25:00,44.37,44.4,44.35,44.35,15400.0,34.4221,34.4454,34.4066,34.4066,15400.0
2015-01-23 11:30:00,44.35,44.37,44.33,44.37,9900.0,34.4066,34.4221,34.3911,34.4221,9900.0
2015-01-23 11:35:00,44.35,44.35,44.28,44.29,7500.0,34.4066,34.4066,34.3523,34.36,7500.0
2015-01-23 11:40:00,44.31,44.35,44.29,44.33,15000.0,34.3756,34.4066,34.36,34.3911,15000.0
2015-01-23 11:45:00,44.34,44.35,44.31,44.31,8400.0,34.3988,34.4066,34.3756,34.3756,8400.0
2015-01-23 11:50:00,44.3,44.33,44.25,44.26,9800.0,34.3678,34.3911,34.329,34.3368,9800.0
2015-01-23 11:55:00,44.26,44.29,44.26,44.29,9700.0,34.3368,34.36,34.3368,34.36,9700.0
2015-01-23 12:00:00,44.28,44.32,44.28,44.3,4800.0,34.3523,34.3833,34.3523,34.3678,4800.0
2015-01-23 12:05:00,44.31,44.35,44.31,44.31,10500.0,34.3756,34.4066,34.3756,34.3756,10500.0
2015-01-23 12:10:00,44.31,44.36,44.31,44.32,12100.0,34.3756,34.4144,34.3756,34.3833,12100.0
2015-01-23 12:15:00,44.31,44.33,44.27,44.28,26800.0,34.3756,34.3911,34.3445,34.3523,26800.0
2015-01-23 12:20:00,44.28,44.34,44.26,44.33,20500.0,34.3523,34.3988,34.3368,34.3911,20500.0
2015-01-23 12:25:00,44.34,44.38,44.33,44.38,11800.0,34.3988,34.4299,34.3911,34.4299,11800.0
2015-01-23 12:30:00,44.38,44.41,44.37,44.41,12700.0,34.4299,34.4531,34.4221,34.4531,12700.0
2015-01-23 12:35:00,44.4,44.52,44.4,44.44,16700.0,34.4454,34.5385,34.4454,34.4764,16700.0
2015-01-23 12:40:00,44.43,44.43,44.38,44.39,9200.0,34.4687,34.4687,34.4299,34.4376,9200.0
2015-01-23 12:45:00,44.4,44.4,44.34,44.35,8900.0,34.4454,34.4454,34.3988,34.4066,8900.0
2015-01-23 12:50:00,44.36,44.38,44.32,44.32,11000.0,34.4144,34.4299,34.3833,34.3833,11000.0
2015-01-23 12:55:00,44.32,44.32,44.29,44.32,9200.0,34.3833,34.3833,34.36,34.3833,9200.0
2015-01-23 13:00:00,44.31,44.33,44.24,44.27,18900.0,34.3756,34.3911,34.3213,34.3445,18900.0
2015-01-23 13:05:00,44.28,44.3,44.26,44.27,11300.0,34.3523,34.3678,34.3368,34.3445,11300.0
2015-01-23 13:10:00,44.27,44.29,44.24,44.25,12200.0,34.3445,34.36,34.3213,34.329,12200.0
2015-01-23 13:15:00,44.26,44.26,44.2,44.22,13100.0,34.3368,34.3368,34.2902,34.3057,13100.0
2015-01-23 13:20:00,44.22,44.24,44.21,44.24,6300.0,34.3057,34.3213,34.298,34.3213,6300.0
2015-01-23 13:25:00,44.25,44.27,44.21,44.27,11700.0,34.329,34.3445,34.298,34.3445,11700.0
2015-01-23 13:30:00,44.26,44.28,44.23,44.28,10400.0,34.3368,34.3523,34.3135,34.3523,10400.0
2015-01-23 13:35:00,44.28,44.34,44.26,44.33,13400.0,34.3523,34.3988,34.3368,34.3911,13400.0
2015-01-23 13:40:00,44.34,44.42,44.33,44.4,10400.0,34.3988,34.4609,34.3911,34.4454,10400.0
2015-01-23 13:45:00,44.4,44.43,44.36,44.36,24000.0,34.4454,34.4687,34.4144,34.4144,24000.0
2015-01-23 13:50:00,44.38,44.41,44.36,44.37,15700.0,34.4299,34.4531,34.4144,34.4221,15700.0
2015-01-23 13:55:00,44.37,44.38,44.34,44.34,20300.0,34.4221,34.4299,34.3988,34.3988,20300.0
2015-01-23 14:00:00,44.34,44.34,44.27,44.29,26500.0,34.3988,34.3988,34.3445,34.36,26500.0
2015-01-23 14:05:00,44.3,44.3,44.25,44.25,18200.0,34.3678,34.3678,34.329,34.329,18200.0
2015-01-23 14:10:00,44.25,44.27,44.23,44.23,11100.0,34.329,34.3445,34.3135,34.3135,11100.0
2015-01-23 14:15:00,44.23,44.25,44.21,44.23,21300.0,34.3135,34.329,34.298,34.3135,21300.0
2015-01-23 14:20:00,44.23,44.24,44.18,44.18,18200.0,34.3135,34.3213,34.2747,34.2747,18200.0
2015-01-23 14:25:00,44.18,44.22,44.17,44.17,19100.0,34.2747,34.3057,34.267,34.267,19100.0
2015-01-23 14:30:00,44.17,44.21,44.15,44.21,31400.0,34.267,34.298,34.2514,34.298,31400.0
2015-01-23 14:35:00,44.21,44.22,44.15,44.21,29800.0,34.298,34.3057,34.2514,34.298,29800.0
2015-01-23 14:40:00,44.2,44.23,44.2,44.2,19400.0,34.2902,34.3135,34.2902,34.2902,19400.0
2015-01-23 14:45:00,44.2,44.21,44.15,44.15,18200.0,34.2902,34.298,34.2514,34.2514,18200.0
2015-01-23 14:50:00,44.15,44.17,44.13,44.15,30000.0,34.2514,34.267,34.2359,34.2514,30000.0
2015-01-23 14:55:00,44.15,44.16,44.11,44.11,10700.0,34.2514,34.2592,34.2204,34.2204,10700.0
2015-01-23 15:00:00,44.11,44.13,44.09,44.11,19000.0,34.2204,34.2359,34.2049,34.2204,19000.0
2015-01-23 15:05:00,44.09,44.1,44.02,44.03,60600.0,34.2049,34.2126,34.1506,34.1583,60600.0
2015-01-23 15:10:00,44.04,44.07,44.02,44.03,28100.0,34.1661,34.1894,34.1506,34.1583,28100.0
2015-01-23 15:15:00,44.03,44.03,43.92,44.03,96500.0,34.1583,34.1583,34.073,34.1583,96500.0
2015-01-23 15:20:00,44.02,44.04,44.01,44.03,30600.0,34.1506,34.1661,34.1428,34.1583,30600.0
2015-01-23 15:25:00,44.03,44.07,44.02,44.07,26200.0,34.1583,34.1894,34.1506,34.1894,26200.0
2015-01-23 15:30:00,44.07,44.07,44.0,44.02,25800.0,34.1894,34.1894,34.1351,34.1506,25800.0
2015-01-23 15:35:00,44.01,44.02,43.92,43.93,64400.0,34.1428,34.1506,34.073,34.0808,64400.0
2015-01-23 15:40:00,43.93,44.0,43.93,43.99,49700.0,34.0808,34.1351,34.0808,34.1273,49700.0
2015-01-23 15:45:00,43.99,44.03,43.93,43.94,62900.0,34.1273,34.1583,34.0808,34.0885,62900.0
2015-01-23 15:50:00,43.93,43.94,43.89,43.91,70800.0,34.0808,34.0885,34.0497,34.0652,70800.0
2015-01-23 15:55:00,43.92,43.92,43.79,43.79,204000.0,34.073,34.073,33.9722,33.9722,204000.0
2015-01-26 09:30:00,43.78,44.06,43.65,43.76,72900.0,33.9644,34.1816,33.8635,33.9489,72900.0
2015-01-26 09:35:00,43.75,43.81,43.66,43.7,23200.0,33.9411,33.9877,33.8713,33.9023,23200.0
2015-01-26 09:40:00,43.7,43.78,43.65,43.68,15000.0,33.9023,33.9644,33.8635,33.8868,15000.0
2015-01-26 09:45:00,43.64,43.73,43.56,43.73,27600.0,33.8558,33.9256,33.7937,33.9256,27600.0
2015-01-26 09:50:00,43.73,43.92,43.7,43.87,22000.0,33.9256,34.073,33.9023,34.0342,22000.0
2015-01-26 09:55:00,43.85,43.94,43.79,43.89,14000.0,34.0187,34.0885,33.9722,34.0497,14000.0
2015-01-26 10:00:00,43.9,43.93,43.8,43.92,26700.0,34.0575,34.0808,33.9799,34.073,26700.0
2015-01-26 10:05:00,43.95,44.01,43.88,43.89,15500.0,34.0963,34.1428,34.042,34.0497,15500.0
2015-01-26 10:10:00,43.92,43.92,43.86,43.91,9900.0,34.073,34.073,34.0265,34.0652,9900.0
2015-01-26 10:15:00,43.92,43.95,43.87,43.88,15000.0,34.073,34.0963,34.0342,34.042,15000.0
2015-01-26 10:20:00,43.88,43.88,43.81,43.86,15600.0,34.042,34.042,33.9877,34.0265,15600.0
2015-01-26 10:25:00,43.87,43.95,43.86,43.95,16200.0,34.0342,34.0963,34.0265,34.0963,16200.0
2015-01-26 10:30:00,43.95,44.09,43.95,44.09,29900.0,34.0963,34.2049,34.0963,34.2049,29900.0
2015-01-26 10:35:00,44.11,44.16,44.11,44.11,13100.0,34.2204,34.2592,34.2204,34.2204,13100.0
2015-01-26 10:40:00,44.12,44.24,44.12,44.22,13100.0,34.2282,34.3213,34.2282,34.3057,13100.0
2015-01-26 10:45:00,44.22,44.3,44.21,44.23,17700.0,34.3057,34.3678,34.298,34.3135,17700.0
2015-01-26 10:50:00,44.23,44.3,44.2,44.22,16500.0,34.3135,34.3678,34.2902,34.3057,16500.0
2015-01-26 10:55:00,44.21,44.21,44.11,44.13,21400.0,34.298,34.298,34.2204,34.2359,21400.0
2015-01-26 11:00:00,44.13,44.13,44.09,44.12,24600.0,34.2359,34.2359,34.2049,34.2282,24600.0
2015-01-26 11:05:00,44.12,44.18,44.1,44.1,18100.0,34.2282,34.2747,34.2126,34.2126,18100.0
2015-01-26 11:10:00,44.11,44.19,44.11,44.17,43900.0,34.2204,34.2825,34.2204,34.267,43900.0
2015-01-26 11:15:00,44.17,44.25,44.16,44.23,32000.0,34.267,34.329,34.2592,34.3135,32000.0
2015-01-26 11:20:00,44.24,44.28,44.21,44.21,25600.0,34.3213,34.3523,34.298,34.298,25600.0
2015-01-26 11:25:00,44.23,44.3,44.22,44.29,15800.0,34.3135,34.3678,34.3057,34.36,15800.0
2015-01-26 11:30:00,44.29,44.3,44.23,44.3,28700.0,34.36,34.3678,34.3135,34.3678,28700.0
2015-01-26 11:35:00,44.3,44.37,44.28,44.31,24200.0,34.3678,34.4221,34.3523,34.3756,24200.0
2015-01-26 11:40:00,44.31,44.33,44.3,44.31,16200.0,34.3756,34.3911,34.3678,34.3756,16200.0
2015-01-26 11:45:00,44.3,44.34,44.3,44.33,29200.0,34.3678,34.3988,34.3678,34.3911,29200.0
2015-01-26 11:50:00,44.33,44.36,44.3,44.34,18100.0,34.3911,34.4144,34.3678,34.3988,18100.0
2015-01-26 11:55:00,44.34,44.34,44.27,44.34,12500.0,34.3988,34.3988,34.3445,34.3988,12500.0
2015-01-26 12:00:00,44.34,44.39,44.32,44.34,18600.0,34.3988,34.4376,34.3833,34.3988,18600.0
2015-01-26 12:05:00,44.34,44.42,44.33,44.41,24700.0,34.3988,34.4609,34.3911,34.4531,24700.0
2015-01-26 12:10:00,44.42,44.49,44.36,44.37,21200.0,34.4609,34.5152,34.4144,34.4221,21200.0
2015-01-26 12:15:00,44.37,44.41,44.36,44.37,14900.0,34.4221,34.4531,34.4144,34.4221,14900.0
2015-01-26 12:20:00,44.39,44.39,44.32,44.34,18100.0,34.4376,34.4376,34.3833,34.3988,18100.0
2015-01-26 12:25:00,44.33,44.34,44.27,44.32,19600.0,34.3911,34.3988,34.3445,34.3833,19600.0
2015-01-26 12:30:00,44.32,44.32,44.28,44.3,30200.0,34.3833,34.3833,34.3523,34.3678,30200.0
2015-01-26 12:35:00,44.3,44.41,44.29,44.34,28300.0,34.3678,34.4531,34.36,34.3988,28300.0
2015-01-26 12:40:00,44.34,44.4,44.32,44.32,39800.0,34.3988,34.4454,34.3833,34.3833,39800.0
2015-01-26 12:45:00,44.32,44.36,44.3,44.34,29500.0,34.3833,34.4144,34.3678,34.3988,29500.0
2015-01-26 12:50:00,44.35,44.43,44.35,44.43,44100.0,34.4066,34.4687,34.4066,34.4687,44100.0
2015-01-26 12:55:00,44.42,44.45,44.39,44.44,17100.0,34.4609,34.4842,34.4376,34.4764,17100.0
2015-01-26 13:00:00,44.44,44.46,44.41,44.45,16500.0,34.4764,34.4919,34.4531,34.4842,16500.0
2015-01-26 13:05:00,44.44,44.47,44.44,44.46,14400.0,34.4764,34.4997,34.4764,34.4919,14400.0
2015-01-26 13:10:00,44.47,44.53,44.46,44.49,19800.0,34.4997,34.5462,34.4919,34.5152,19800.0
2015-01-26 13:15:00,44.49,44.55,44.49,44.5,18600.0,34.5152,34.5618,34.5152,34.523,18600.0
2015-01-26 13:20:00,44.5,44.54,44.5,44.54,22500.0,34.523,34.554,34.523,34.554,22500.0
2015-01-26 13:25:00,44.54,44.56,44.48,44.48,20200.0,34.554,34.5695,34.5075,34.5075,20200.0
2015-01-26 13:30:00,44.49,44.5,44.45,44.48,13500.0,34.5152,34.523,34.4842,34.5075,13500.0
2015-01-26 13:35:00,44.48,44.5,44.46,44.5,10700.0,34.5075,34.523,34.4919,34.523,10700.0
2015-01-26 13:40:00,44.5,44.51,44.43,44.43,14900.0,34.523,34.5307,34.4687,34.4687,14900.0
2015-01-26 13:45:00,44.44,44.47,44.4,44.45,25800.0,34.4764,34.4997,34.4454,34.4842,25800.0
2015-01-26 13:50:00,44.44,44.45,44.37,44.37,20900.0,34.4764,34.4842,34.4221,34.4221,20900.0
2015-01-26 13:55:00,44.36,44.41,44.35,44.41,12000.0,34.4144,34.4531,34.4066,34.4531,12000.0
2015-01-26 14:00:00,44.41,44.47,44.41,44.46,20800.0,34.4531,34.4997,34.4531,34.4919,20800.0
2015-01-26 14:05:00,44.47,44.51,44.46,44.49,25800.0,34.4997,34.5307,34.4919,34.5152,25800.0
2015-01-26 14:10:00,44.49,44.49,44.42,44.42,21600.0,34.5152,34.5152,34.4609,34.4609,21600.0
2015-01-26 14:15:00,44.42,44.45,44.4,44.41,13600.0,34.4609,34.4842,34.4454,34.4531,13600.0
2015-01-26 14:20:00,44.41,44.42,44.36,44.36,15600.0,34.4531,34.4609,34.4144,34.4144,15600.0
2015-01-26 14:25:00,44.37,44.37,44.33,44.35,19700.0,34.4221,34.4221,34.3911,34.4066,19700.0
2015-01-26 14:30:00,44.36,44.44,44.35,44.44,21600.0,34.4144,34.4764,34.4066,34.4764,21600.0
2015-01-26 14:35:00,44.44,44.53,44.43,44.53,58400.0,34.4764,34.5462,34.4687,34.5462,58400.0
2015-01-26 14:40:00,44.52,44.56,44.52,44.56,20700.0,34.5385,34.5695,34.5385,34.5695,20700.0
2015-01-26 14:45:00,44.55,44.7,44.53,44.67,53200.0,34.5618,34.6781,34.5462,34.6549,53200.0
2015-01-26 14:50:00,44.68,44.69,44.55,44.56,27000.0,34.6626,34.6704,34.5618,34.5695,27000.0
2015-01-26 14:55:00,44.57,44.59,44.49,44.5,26800.0,34.5773,34.5928,34.5152,34.523,26800.0
2015-01-26 15:00:00,44.51,44.51,44.45,44.45,37500.0,34.5307,34.5307,34.4842,34.4842,37500.0
2015-01-26 15:05:00,44.46,44.52,44.44,44.44,44900.0,34.4919,34.5385,34.4764,34.4764,44900.0
2015-01-26 15:10:00,44.44,44.47,44.41,44.41,33800.0,34.4764,34.4997,34.4531,34.4531,33800.0
2015-01-26 15:15:00,44.41,44.41,44.34,44.39,35300.0,34.4531,34.4531,34.3988,34.4376,35300.0
2015-01-26 15:20:00,44.39,44.44,44.38,44.4,37400.0,34.4376,34.4764,34.4299,34.4454,37400.0
2015-01-26 15:25:00,44.41,44.41,44.33,44.37,50800.0,34.4531,34.4531,34.3911,34.4221,50800.0
2015-01-26 15:30:00,44.37,44.42,44.34,44.38,36600.0,34.4221,34.4609,34.3988,34.4299,36600.0
2015-01-26 15:35:00,44.37,44.47,44.37,44.44,49400.0,34.4221,34.4997,34.4221,34.4764,49400.0
2015-01-26 15:40:00,44.43,44.44,44.31,44.31,42700.0,34.4687,34.4764,34.3756,34.3756,42700.0
2015-01-26 15:45:00,44.31,44.34,44.29,44.3,83600.0,34.3756,34.3988,34.36,34.3678,83600.0
2015-01-26 15:50:00,44.31,44.35,44.31,44.33,88800.0,34.3756,34.4066,34.3756,34.3911,88800.0
2015-01-26 15:55:00,44.34,44.35,44.32,44.33,156000.0,34.3988,34.4066,34.3833,34.3911,156000.0
2015-01-27 09:30:00,44.09,44.37,43.93,44.03,110900.0,34.2049,34.4221,34.0808,34.1583,110900.0
2015-01-27 09:35:00,44.05,44.1,43.84,44.04,94200.0,34.1739,34.2126,34.0109,34.1661,94200.0
2015-01-27 09:40:00,44.04,44.05,43.96,44.04,35200.0,34.1661,34.1739,34.104,34.1661,35200.0
2015-01-27 09:45:00,44.03,44.05,43.96,43.99,48100.0,34.1583,34.1739,34.104,34.1273,48100.0
2015-01-27 09:50:00,43.99,43.99,43.68,43.7,86800.0,34.1273,34.1273,33.8868,33.9023,86800.0
2015-01-27 09:55:00,43.68,43.7,43.61,43.62,32100.0,33.8868,33.9023,33.8325,33.8403,32100.0
2015-01-27 10:00:00,43.63,43.74,43.41,43.47,91400.0,33.848,33.9334,33.6773,33.7239,91400.0
2015-01-27 10:05:00,43.47,43.51,43.35,43.35,74600.0,33.7239,33.7549,33.6308,33.6308,74600.0
2015-01-27 10:10:00,43.35,43.37,43.16,43.23,70100.0,33.6308,33.6463,33.4834,33.5377,70100.0
2015-01-27 10:15:00,43.23,43.29,43.13,43.14,36300.0,33.5377,33.5843,33.4601,33.4679,36300.0
2015-01-27 10:20:00,43.15,43.17,43.06,43.1,55400.0,33.4756,33.4912,33.4058,33.4369,55400.0
2015-01-27 10:25:00,43.1,43.22,43.1,43.18,34400.0,33.4369,33.5299,33.4369,33.4989,34400.0
2015-01-27 10:30:00,43.18,43.36,43.13,43.35,31500.0,33.4989,33.6386,33.4601,33.6308,31500.0
2015-01-27 10:35:00,43.34,43.57,43.25,43.57,42000.0,33.623,33.8015,33.5532,33.8015,42000.0
2015-01-27 10:40:00,43.59,43.72,43.5,43.71,74400.0,33.817,33.9178,33.7472,33.9101,74400.0
2015-01-27 10:45:00,43.72,43.81,43.69,43.77,33500.0,33.9178,33.9877,33.8946,33.9566,33500.0
2015-01-27 10:50:00,43.8,43.9,43.78,43.85,34000.0,33.9799,34.0575,33.9644,34.0187,34000.0
2015-01-27 10:55:00,43.87,44.03,43.86,44.03,24200.0,34.0342,34.1583,34.0265,34.1583,24200.0
2015-01-27 11:00:00,44.01,44.11,43.97,44.1,41300.0,34.1428,34.2204,34.1118,34.2126,41300.0
2015-01-27 11:05:00,44.11,44.33,44.1,44.32,33700.0,34.2204,34.3911,34.2126,34.3833,33700.0
2015-01-27 11:10:00,44.32,44.54,44.28,44.51,70700.0,34.3833,34.554,34.3523,34.5307,70700.0
2015-01-27 11:15:00,44.51,44.78,44.5,44.63,224400.0,34.5307,34.7402,34.523,34.6238,224400.0
2015-01-27 11:20:00,44.67,44.68,44.48,44.61,88300.0,34.6549,34.6626,34.5075,34.6083,88300.0
2015-01-27 11:25:00,44.61,45.02,44.61,44.99,94200.0,34.6083,34.9264,34.6083,34.9031,94200.0
2015-01-27 11:30:00,44.97,45.13,44.79,44.89,88200.0,34.8876,35.0117,34.7479,34.8255,88200.0
2015-01-27 11:35:00,44.86,44.89,44.66,44.69,49800.0,34.8023,34.8255,34.6471,34.6704,49800.0
2015-01-27 11:40:00,44.68,44.75,44.66,44.69,33100.0,34.6626,34.7169,34.6471,34.6704,33100.0
2015-01-27 11:45:00,44.68,44.71,44.57,44.66,44800.0,34.6626,34.6859,34.5773,34.6471,44800.0
2015-01-27 11:50:00,44.66,44.73,44.56,44.59,76300.0,34.6471,34.7014,34.5695,34.5928,76300.0
2015-01-27 11:55:00,44.58,44.59,44.47,44.51,76200.0,34.585,34.5928,34.4997,34.5307,76200.0
2015-01-27 12:00:00,44.5,44.52,44.39,44.39,43200.0,34.523,34.5385,34.4376,34.4376,43200.0
2015-01-27 12:05:00,44.39,44.4,44.27,44.3,48000.0,34.4376,34.4454,34.3445,34.3678,48000.0
2015-01-27 12:10:00,44.29,44.42,44.28,44.33,55300.0,34.36,34.4609,34.3523,34.3911,55300.0
2015-01-27 12:15:00,44.34,44.45,44.28,44.45,20100.0,34.3988,34.4842,34.3523,34.4842,20100.0
2015-01-27 12:20:00,44.45,44.61,44.41,44.57,41700.0,34.4842,34.6083,34.4531,34.5773,41700.0
2015-01-27 12:25:00,44.56,44.65,44.52,44.59,50300.0,34.5695,34.6393,34.5385,34.5928,50300.0
2015-01-27 12:30:00,44.59,44.65,44.55,44.65,20900.0,34.5928,34.6393,34.5618,34.6393,20900.0
2015-01-27 12:35:00,44.66,44.68,44.6,44.6,25300.0,34.6471,34.6626,34.6005,34.6005,25300.0
2015-01-27 12:40:00,44.6,44.69,44.58,44.69,27000.0,34.6005,34.6704,34.585,34.6704,27000.0
2015-01-27 12:45:00,44.69,44.74,44.67,44.67,35700.0,34.6704,34.7092,34.6549,34.6549,35700.0
2015-01-27 12:50:00,44.68,44.79,44.67,44.78,28200.0,34.6626,34.7479,34.6549,34.7402,28200.0
2015-01-27 12:55:00,44.78,44.83,44.77,44.83,13500.0,34.7402,34.779,34.7324,34.779,13500.0
2015-01-27 13:00:00,44.82,44.93,44.82,44.86,19300.0,34.7712,34.8566,34.7712,34.8023,19300.0
2015-01-27 13:05:00,44.85,44.88,44.83,44.87,18900.0,34.7945,34.8178,34.779,34.81,18900.0
2015-01-27 13:10:00,44.88,44.88,44.8,44.8,23800.0,34.8178,34.8178,34.7557,34.7557,23800.0
2015-01-27 13:15:00,44.8,44.97,44.8,44.91,31100.0,34.7557,34.8876,34.7557,34.841,31100.0
2015-01-27 13:20:00,44.91,45.0,44.89,45.0,20900.0,34.841,34.9109,34.8255,34.9109,20900.0
2015-01-27 13:25:00,45.0,45.04,44.96,44.98,30400.0,34.9109,34.9419,34.8798,34.8953,30400.0
2015-01-27 13:30:00,44.97,45.02,44.82,44.82,57200.0,34.8876,34.9264,34.7712,34.7712,57200.0
2015-01-27 13:35:00,44.84,44.89,44.79,44.87,13100.0,34.7867,34.8255,34.7479,34.81,13100.0
2015-01-27 13:40:00,44.89,44.93,44.84,44.91,19600.0,34.8255,34.8566,34.7867,34.841,19600.0
2015-01-27 13:45:00,44.9,44.91,44.85,44.88,21200.0,34.8333,34.841,34.7945,34.8178,21200.0
2015-01-27 13:50:00,44.9,44.94,44.88,44.93,20200.0,34.8333,34.8643,34.8178,34.8566,20200.0
2015-01-27 13:55:00,44.93,44.95,44.91,44.94,26900.0,34.8566,34.8721,34.841,34.8643,26900.0
2015-01-27 14:00:00,44.94,45.1,44.94,45.1,43900.0,34.8643,34.9884,34.8643,34.9884,43900.0
2015-01-27 14:05:00,45.09,45.15,45.07,45.08,30900.0,34.9807,35.0272,34.9652,34.9729,30900.0
2015-01-27 14:10:00,45.08,45.16,45.06,45.1,59900.0,34.9729,35.035,34.9574,34.9884,59900.0
2015-01-27 14:15:00,45.1,45.1,45.05,45.09,35800.0,34.9884,34.9884,34.9497,34.9807,35800.0
2015-01-27 14:20:00,45.09,45.19,45.07,45.11,47800.0,34.9807,35.0583,34.9652,34.9962,47800.0
2015-01-27 14:25:00,45.11,45.2,45.11,45.18,48600.0,34.9962,35.066,34.9962,35.0505,48600.0
2015-01-27 14:30:00,45.17,45.24,45.15,45.2,61300.0,35.0428,35.0971,35.0272,35.066,61300.0
2015-01-27 14:35:00,45.19,45.3,45.18,45.29,46500.0,35.0583,35.1436,35.0505,35.1358,46500.0
2015-01-27 14:40:00,45.3,45.34,45.29,45.31,36700.0,35.1436,35.1746,35.1358,35.1514,36700.0
2015-01-27 14:45:00,45.32,45.33,45.17,45.17,51500.0,35.1591,35.1669,35.0428,35.0428,51500.0
2015-01-27 14:50:00,45.18,45.22,45.08,45.14,32500.0,35.0505,35.0815,34.9729,35.0195,32500.0
2015-01-27 14:55:00,45.14,45.18,45.01,45.02,42700.0,35.0195,35.0505,34.9186,34.9264,42700.0
2015-01-27 15:00:00,45.02,45.11,45.0,45.02,46800.0,34.9264,34.9962,34.9109,34.9264,46800.0
2015-01-27 15:05:00,45.02,45.02,44.91,44.98,32700.0,34.9264,34.9264,34.841,34.8953,32700.0
2015-01-27 15:10:00,44.98,45.01,44.95,45.01,37100.0,34.8953,34.9186,34.8721,34.9186,37100.0
2015-01-27 15:15:00,45.0,45.01,44.92,44.92,36200.0,34.9109,34.9186,34.8488,34.8488,36200.0
2015-01-27 15:20:00,44.92,44.92,44.84,44.9,34000.0,34.8488,34.8488,34.7867,34.8333,34000.0
2015-01-27 15:25:00,44.9,44.9,44.8,44.82,24900.0,34.8333,34.8333,34.7557,34.7712,24900.0
2015-01-27 15:30:00,44.83,44.93,44.81,44.83,48400.0,34.779,34.8566,34.7635,34.779,48400.0
2015-01-27 15:35:00,44.83,44.84,44.75,44.82,53100.0,34.779,34.7867,34.7169,34.7712,53100.0
2015-01-27 15:40:00,44.82,44.94,44.82,44.94,45200.0,34.7712,34.8643,34.7712,34.8643,45200.0
2015-01-27 15:45:00,44.93,44.96,44.86,44.88,64600.0,34.8566,34.8798,34.8023,34.8178,64600.0
2015-01-27 15:50:00,44.87,44.9,44.81,44.85,81600.0,34.81,34.8333,34.7635,34.7945,81600.0
2015-01-27 15:55:00,44.86,44.88,44.77,44.81,187000.0,34.8023,34.8178,34.7324,34.7635,187000.0
2015-01-28 09:30:00,45.11,45.14,44.7,44.82,97800.0,34.9962,35.0195,34.6781,34.7712,97800.0
2015-01-28 09:35:00,44.81,44.83,44.44,44.45,58300.0,34.7635,34.779,34.4764,34.4842,58300.0
2015-01-28 09:40:00,44.44,44.6,44.34,44.46,56000.0,34.4764,34.6005,34.3988,34.4919,56000.0
2015-01-28 09:45:00,44.47,44.51,44.2,44.32,33600.0,34.4997,34.5307,34.2902,34.3833,33600.0
2015-01-28 09:50:00,44.29,44.32,44.16,44.32,37000.0,34.36,34.3833,34.2592,34.3833,37000.0
2015-01-28 09:55:00,44.31,44.33,44.16,44.21,31200.0,34.3756,34.3911,34.2592,34.298,31200.0
2015-01-28 10:00:00,44.18,44.42,44.14,44.31,23600.0,34.2747,34.4609,34.2437,34.3756,23600.0
2015-01-28 10:05:00,44.3,44.43,44.3,44.39,22700.0,34.3678,34.4687,34.3678,34.4376,22700.0
2015-01-28 10:10:00,44.34,44.41,44.3,44.41,26200.0,34.3988,34.4531,34.3678,34.4531,26200.0
2015-01-28 10:15:00,44.39,44.51,44.38,44.47,37300.0,34.4376,34.5307,34.4299,34.4997,37300.0
2015-01-28 10:20:00,44.46,44.62,44.46,44.55,27700.0,34.4919,34.6161,34.4919,34.5618,27700.0
2015-01-28 10:25:00,44.54,44.66,44.54,44.66,24200.0,34.554,34.6471,34.554,34.6471,24200.0
2015-01-28 10:30:00,44.66,44.72,44.49,44.53,31500.0,34.6471,34.6936,34.5152,34.5462,31500.0
2015-01-28 10:35:00,44.5,44.6,44.5,44.58,17900.0,34.523,34.6005,34.523,34.585,17900.0
2015-01-28 10:40:00,44.58,44.62,44.49,44.49,18600.0,34.585,34.6161,34.5152,34.5152,18600.0
2015-01-28 10:45:00,44.49,44.49,44.39,44.49,17100.0,34.5152,34.5152,34.4376,34.5152,17100.0
2015-01-28 10:50:00,44.5,44.6,44.48,44.57,20500.0,34.523,34.6005,34.5075,34.5773,20500.0
2015-01-28 10:55:00,44.54,44.54,44.41,44.47,21300.0,34.554,34.554,34.4531,34.4997,21300.0
2015-01-28 11:00:00,44.46,44.5,44.42,44.47,23700.0,34.4919,34.523,34.4609,34.4997,23700.0
2015-01-28 11:05:00,44.47,44.7,44.47,44.7,29400.0,34.4997,34.6781,34.4997,34.6781,29400.0
2015-01-28 11:10:00,44.69,44.71,44.61,44.61,46800.0,34.6704,34.6859,34.6083,34.6083,46800.0
2015-01-28 11:15:00,44.61,44.73,44.53,44.72,30600.0,34.6083,34.7014,34.5462,34.6936,30600.0
2015-01-28 11:20:00,44.71,44.71,44.52,44.6,19400.0,34.6859,34.6859,34.5385,34.6005,19400.0
2015-01-28 11:25:00,44.6,44.75,44.57,44.66,81000.0,34.6005,34.7169,34.5773,34.6471,81000.0
2015-01-28 11:30:00,44.67,44.84,44.67,44.81,37500.0,34.6549,34.7867,34.6549,34.7635,37500.0
2015-01-28 11:35:00,44.81,45.0,44.81,44.95,51400.0,34.7635,34.9109,34.7635,34.8721,51400.0
2015-01-28 11:40:00,44.95,45.06,44.92,45.04,29900.0,34.8721,34.9574,34.8488,34.9419,29900.0
2015-01-28 11:45:00,45.04,45.09,45.0,45.08,20600.0,34.9419,34.9807,34.9109,34.9729,20600.0
2015-01-28 11:50:00,45.07,45.08,44.9,44.9,32600.0,34.9652,34.9729,34.8333,34.8333,32600.0
2015-01-28 11:55:00,44.89,44.93,44.82,44.93,22100.0,34.8255,34.8566,34.7712,34.8566,22100.0
2015-01-28 12:00:00,44.94,45.02,44.87,45.02,23500.0,34.8643,34.9264,34.81,34.9264,23500.0
2015-01-28 12:05:00,45.02,45.04,44.96,44.99,14400.0,34.9264,34.9419,34.8798,34.9031,14400.0
2015-01-28 12:10:00,44.98,45.05,44.97,45.03,16500.0,34.8953,34.9497,34.8876,34.9341,16500.0
2015-01-28 12:15:00,45.04,45.19,45.03,45.19,17800.0,34.9419,35.0583,34.9341,35.0583,17800.0
2015-01-28 12:20:00,45.18,45.2,45.08,45.19,15700.0,35.0505,35.066,34.9729,35.0583,15700.0
2015-01-28 12:25:00,45.19,45.23,45.16,45.19,33200.0,35.0583,35.0893,35.035,35.0583,33200.0
2015-01-28 12:30:00,45.2,45.22,45.13,45.13,23100.0,35.066,35.0815,35.0117,35.0117,23100.0
2015-01-28 12:35:00,45.13,45.13,45.03,45.03,23600.0,35.0117,35.0117,34.9341,34.9341,23600.0
2015-01-28 12:40:00,45.03,45.05,44.94,44.95,17600.0,34.9341,34.9497,34.8643,34.8721,17600.0
2015-01-28 12:45:00,44.96,44.98,44.91,44.97,18600.0,34.8798,34.8953,34.841,34.8876,18600.0
2015-01-28 12:50:00,44.97,45.0,44.93,44.96,19100.0,34.8876,34.9109,34.8566,34.8798,19100.0
2015-01-28 12:55:00,44.96,45.06,44.95,44.95,16600.0,34.8798,34.9574,34.8721,34.8721,16600.0
2015-01-28 13:00:00,44.94,44.99,44.9,44.99,17700.0,34.8643,34.9031,34.8333,34.9031,17700.0
2015-01-28 13:05:00,45.0,45.0,44.91,44.93,16500.0,34.9109,34.9109,34.841,34.8566,16500.0
2015-01-28 13:10:00,44.92,44.94,44.87,44.93,20800.0,34.8488,34.8643,34.81,34.8566,20800.0
2015-01-28 13:15:00,44.94,44.96,44.87,44.87,20500.0,34.8643,34.8798,34.81,34.81,20500.0
2015-01-28 13:20:00,44.87,44.93,44.86,44.93,14900.0,34.81,34.8566,34.8023,34.8566,14900.0
2015-01-28 13:25:00,44.92,44.93,44.88,44.91,10600.0,34.8488,34.8566,34.8178,34.841,10600.0
2015-01-28 13:30:00,44.9,44.94,44.89,44.89,27200.0,34.8333,34.8643,34.8255,34.8255,27200.0
2015-01-28 13:35:00,44.9,44.9,44.84,44.86,13700.0,34.8333,34.8333,34.7867,34.8023,13700.0
2015-01-28 13:40:00,44.87,44.88,44.83,44.85,14000.0,34.81,34.8178,34.779,34.7945,14000.0
2015-01-28 13:45:00,44.85,44.88,44.83,44.86,10100.0,34.7945,34.8178,34.779,34.8023,10100.0
2015-01-28 13:50:00,44.86,44.87,44.83,44.83,17000.0,34.8023,34.81,34.779,34.779,17000.0
2015-01-28 13:55:00,44.83,44.86,44.77,44.77,18700.0,34.779,34.8023,34.7324,34.7324,18700.0
2015-01-28 14:00:00,44.78,44.98,44.77,44.83,35600.0,34.7402,34.8953,34.7324,34.779,35600.0
2015-01-28 14:05:00,44.82,44.84,44.59,44.62,37000.0,34.7712,34.7867,34.5928,34.6161,37000.0
2015-01-28 14:10:00,44.6,44.66,44.56,44.66,22000.0,34.6005,34.6471,34.5695,34.6471,22000.0
2015-01-28 14:15:00,44.63,44.63,44.57,44.58,21500.0,34.6238,34.6238,34.5773,34.585,21500.0
2015-01-28 14:20:00,44.58,44.59,44.47,44.49,30300.0,34.585,34.5928,34.4997,34.5152,30300.0
2015-01-28 14:25:00,44.48,44.54,44.38,44.39,31100.0,34.5075,34.554,34.4299,34.4376,31100.0
2015-01-28 14:30:00,44.39,44.44,44.29,44.34,24700.0,34.4376,34.4764,34.36,34.3988,24700.0
2015-01-28 14:35:00,44.32,44.46,44.32,44.39,40700.0,34.3833,34.4919,34.3833,34.4376,40700.0
2015-01-28 14:40:00,44.38,44.44,44.34,44.34,29900.0,34.4299,34.4764,34.3988,34.3988,29900.0
2015-01-28 14:45:00,44.34,44.41,44.34,44.36,19900.0,34.3988,34.4531,34.3988,34.4144,19900.0
2015-01-28 14:50:00,44.35,44.44,44.35,44.42,20500.0,34.4066,34.4764,34.4066,34.4609,20500.0
2015-01-28 14:55:00,44.42,44.43,44.35,44.43,20300.0,34.4609,34.4687,34.4066,34.4687,20300.0
2015-01-28 15:00:00,44.43,44.45,44.36,44.41,30300.0,34.4687,34.4842,34.4144,34.4531,30300.0
2015-01-28 15:05:00,44.41,44.41,44.36,44.41,22600.0,34.4531,34.4531,34.4144,34.4531,22600.0
2015-01-28 15:10:00,44.41,44.43,44.34,44.34,36100.0,34.4531,34.4687,34.3988,34.3988,36100.0
2015-01-28 15:15:00,44.34,44.34,44.25,44.26,19600.0,34.3988,34.3988,34.329,34.3368,19600.0
2015-01-28 15:20:00,44.26,44.31,44.2,44.2,49000.0,34.3368,34.3756,34.2902,34.2902,49000.0
2015-01-28 15:25:00,44.2,44.21,44.15,44.17,64200.0,34.2902,34.298,34.2514,34.267,64200.0
2015-01-28 15:30:00,44.18,44.25,44.07,44.08,82000.0,34.2747,34.329,34.1894,34.1971,82000.0
2015-01-28 15:35:00,44.06,44.12,44.02,44.06,49300.0,34.1816,34.2282,34.1506,34.1816,49300.0
2015-01-28 15:40:00,44.05,44.1,44.01,44.08,87600.0,34.1739,34.2126,34.1428,34.1971,87600.0
2015-01-28 15:45:00,44.07,44.11,44.0,44.08,92400.0,34.1894,34.2204,34.1351,34.1971,92400.0
2015-01-28 15:50:00,44.07,44.13,44.06,44.09,91400.0,34.1894,34.2359,34.1816,34.2049,91400.0
2015-01-28 15:55:00,44.1,44.14,44.04,44.05,120700.0,34.2126,34.2437,34.1661,34.1739,120700.0
2015-01-29 09:30:00,43.9,43.97,43.45,43.59,64400.0,34.0575,34.1118,33.7084,33.817,64400.0
2015-01-29 09:35:00,43.59,43.82,43.47,43.48,30700.0,33.817,33.9954,33.7239,33.7317,30700.0
2015-01-29 09:40:00,43.46,43.59,43.37,43.4,29000.0,33.7161,33.817,33.6463,33.6696,29000.0
2015-01-29 09:45:00,43.38,43.44,43.27,43.34,33600.0,33.6541,33.7006,33.5687,33.623,33600.0
2015-01-29 09:50:00,43.35,43.47,43.26,43.45,45000.0,33.6308,33.7239,33.561,33.7084,45000.0
2015-01-29 09:55:00,43.46,43.6,43.38,43.6,27600.0,33.7161,33.8247,33.6541,33.8247,27600.0
2015-01-29 10:00:00,43.59,43.6,43.33,43.33,50100.0,33.817,33.8247,33.6153,33.6153,50100.0
2015-01-29 10:05:00,43.33,43.34,43.12,43.16,35600.0,33.6153,33.623,33.4524,33.4834,35600.0
2015-01-29 10:10:00,43.15,43.19,43.03,43.05,33100.0,33.4756,33.5067,33.3825,33.3981,33100.0
2015-01-29 10:15:00,43.05,43.2,43.03,43.16,32200.0,33.3981,33.5144,33.3825,33.4834,32200.0
2015-01-29 10:20:00,43.16,43.16,43.06,43.07,23400.0,33.4834,33.4834,33.4058,33.4136,23400.0
2015-01-29 10:25:00,43.06,43.22,43.06,43.22,29700.0,33.4058,33.5299,33.4058,33.5299,29700.0
2015-01-29 10:30:00,43.23,43.27,43.14,43.25,34700.0,33.5377,33.5687,33.4679,33.5532,34700.0
2015-01-29 10:35:00,43.25,43.29,43.22,43.27,45400.0,33.5532,33.5843,33.5299,33.5687,45400.0
2015-01-29 10:40:00,43.28,43.29,43.06,43.08,28100.0,33.5765,33.5843,33.4058,33.4213,28100.0
2015-01-29 10:45:00,43.07,43.08,42.93,43.07,53500.0,33.4136,33.4213,33.305,33.4136,53500.0
2015-01-29 10:50:00,43.07,43.09,42.95,43.04,20300.0,33.4136,33.4291,33.3205,33.3903,20300.0
2015-01-29 10:55:00,43.04,43.15,43.0,43.07,22900.0,33.3903,33.4756,33.3593,33.4136,22900.0
2015-01-29 11:00:00,43.08,43.11,43.0,43.01,22300.0,33.4213,33.4446,33.3593,33.367,22300.0
2015-01-29 11:05:00,43.02,43.12,42.98,43.12,30300.0,33.3748,33.4524,33.3438,33.4524,30300.0
2015-01-29 11:10:00,43.13,43.13,43.05,43.11,21800.0,33.4601,33.4601,33.3981,33.4446,21800.0
2015-01-29 11:15:00,43.11,43.18,43.06,43.06,17000.0,33.4446,33.4989,33.4058,33.4058,17000.0
2015-01-29 11:20:00,43.05,43.14,43.04,43.09,17900.0,33.3981,33.4679,33.3903,33.4291,17900.0
2015-01-29 11:25:00,43.1,43.1,43.02,43.04,36500.0,33.4369,33.4369,33.3748,33.3903,36500.0
2015-01-29 11:30:00,43.04,43.15,43.02,43.15,20300.0,33.3903,33.4756,33.3748,33.4756,20300.0
2015-01-29 11:35:00,43.15,43.24,43.13,43.24,19300.0,33.4756,33.5455,33.4601,33.5455,19300.0
2015-01-29 11:40:00,43.25,43.27,43.16,43.18,16200.0,33.5532,33.5687,33.4834,33.4989,16200.0
2015-01-29 11:45:00,43.18,43.29,43.17,43.29,18200.0,33.4989,33.5843,33.4912,33.5843,18200.0
2015-01-29 11:50:00,43.29,43.38,43.26,43.26,17800.0,33.5843,33.6541,33.561,33.561,17800.0
2015-01-29 11:55:00,43.26,43.33,43.23,43.31,19600.0,33.561,33.6153,33.5377,33.5998,19600.0
2015-01-29 12:00:00,43.31,43.39,43.27,43.38,17000.0,33.5998,33.6618,33.5687,33.6541,17000.0
2015-01-29 12:05:00,43.38,43.42,43.31,43.35,17400.0,33.6541,33.6851,33.5998,33.6308,17400.0
2015-01-29 12:10:00,43.36,43.37,43.27,43.29,15200.0,33.6386,33.6463,33.5687,33.5843,15200.0
2015-01-29 12:15:00,43.28,43.28,43.15,43.18,15100.0,33.5765,33.5765,33.4756,33.4989,15100.0
2015-01-29 12:20:00,43.19,43.23,43.17,43.23,13900.0,33.5067,33.5377,33.4912,33.5377,13900.0
2015-01-29 12:25:00,43.23,43.29,43.16,43.22,16000.0,33.5377,33.5843,33.4834,33.5299,16000.0
2015-01-29 12:30:00,43.22,43.25,43.18,43.25,17000.0,33.5299,33.5532,33.4989,33.5532,17000.0
2015-01-29 12:35:00,43.25,43.27,43.18,43.21,16400.0,33.5532,33.5687,33.4989,33.5222,16400.0
2015-01-29 12:40:00,43.22,43.22,43.13,43.13,14400.0,33.5299,33.5299,33.4601,33.4601,14400.0
2015-01-29 12:45:00,43.12,43.22,43.11,43.19,19600.0,33.4524,33.5299,33.4446,33.5067,19600.0
2015-01-29 12:50:00,43.18,43.18,43.12,43.18,16300.0,33.4989,33.4989,33.4524,33.4989,16300.0
2015-01-29 12:55:00,43.17,43.18,43.13,43.18,17900.0,33.4912,33.4989,33.4601,33.4989,17900.0
2015-01-29 13:00:00,43.17,43.18,43.13,43.18,19200.0,33.4912,33.4989,33.4601,33.4989,19200.0
2015-01-29 13:05:00,43.17,43.17,43.04,43.05,22300.0,33.4912,33.4912,33.3903,33.3981,22300.0
2015-01-29 13:10:00,43.05,43.13,43.05,43.11,12300.0,33.3981,33.4601,33.3981,33.4446,12300.0
2015-01-29 13:15:00,43.1,43.16,43.1,43.11,8500.0,33.4369,33.4834,33.4369,33.4446,8500.0
2015-01-29 13:20:00,43.11,43.17,43.1,43.13,14700.0,33.4446,33.4912,33.4369,33.4601,14700.0
2015-01-29 13:25:00,43.12,43.2,43.11,43.2,15400.0,33.4524,33.5144,33.4446,33.5144,15400.0
2015-01-29 13:30:00,43.2,43.21,43.12,43.14,18400.0,33.5144,33.5222,33.4524,33.4679,18400.0
2015-01-29 13:35:00,43.16,43.27,43.15,43.27,25000.0,33.4834,33.5687,33.4756,33.5687,25000.0
2015-01-29 13:40:00,43.28,43.38,43.25,43.37,32900.0,33.5765,33.6541,33.5532,33.6463,32900.0
2015-01-29 13:45:00,43.36,43.38,43.33,43.38,20000.0,33.6386,33.6541,33.6153,33.6541,20000.0
2015-01-29 13:50:00,43.37,43.39,43.32,43.32,15200.0,33.6463,33.6618,33.6075,33.6075,15200.0
2015-01-29 13:55:00,43.32,43.33,43.29,43.29,16700.0,33.6075,33.6153,33.5843,33.5843,16700.0
2015-01-29 14:00:00,43.28,43.31,43.26,43.29,22600.0,33.5765,33.5998,33.561,33.5843,22600.0
2015-01-29 14:05:00,43.3,43.36,43.29,43.32,23700.0,33.592,33.6386,33.5843,33.6075,23700.0
2015-01-29 14:10:00,43.32,43.35,43.28,43.35,21100.0,33.6075,33.6308,33.5765,33.6308,21100.0
2015-01-29 14:15:00,43.36,43.41,43.35,43.36,13800.0,33.6386,33.6773,33.6308,33.6386,13800.0
2015-01-29 14:20:00,43.35,43.49,43.35,43.48,31400.0,33.6308,33.7394,33.6308,33.7317,31400.0
2015-01-29 14:25:00,43.48,43.57,43.48,43.56,19700.0,33.7317,33.8015,33.7317,33.7937,19700.0
2015-01-29 14:30:00,43.56,43.67,43.56,43.61,73400.0,33.7937,33.8791,33.7937,33.8325,73400.0
2015-01-29 14:35:00,43.62,43.69,43.58,43.69,49500.0,33.8403,33.8946,33.8092,33.8946,49500.0
2015-01-29 14:40:00,43.68,43.71,43.62,43.66,50800.0,33.8868,33.9101,33.8403,33.8713,50800.0
2015-01-29 14:45:00,43.66,43.73,43.56,43.59,42100.0,33.8713,33.9256,33.7937,33.817,42100.0
2015-01-29 14:50:00,43.58,43.58,43.52,43.54,18800.0,33.8092,33.8092,33.7627,33.7782,18800.0
2015-01-29 14:55:00,43.54,43.6,43.51,43.59,21200.0,33.7782,33.8247,33.7549,33.817,21200.0
2015-01-29 15:00:00,43.6,43.6,43.5,43.51,22000.0,33.8247,33.8247,33.7472,33.7549,22000.0
2015-01-29 15:05:00,43.51,43.7,43.5,43.68,42500.0,33.7549,33.9023,33.7472,33.8868,42500.0
2015-01-29 15:10:00,43.68,43.71,43.61,43.63,67900.0,33.8868,33.9101,33.8325,33.848,67900.0
2015-01-29 15:15:00,43.64,43.73,43.6,43.7,30300.0,33.8558,33.9256,33.8247,33.9023,30300.0
2015-01-29 15:20:00,43.7,43.78,43.67,43.78,33000.0,33.9023,33.9644,33.8791,33.9644,33000.0
2015-01-29 15:25:00,43.79,43.81,43.72,43.73,25900.0,33.9722,33.9877,33.9178,33.9256,25900.0
2015-01-29 15:30:00,43.73,43.81,43.73,43.77,114100.0,33.9256,33.9877,33.9256,33.9566,114100.0
2015-01-29 15:35:00,43.77,43.79,43.71,43.77,47200.0,33.9566,33.9722,33.9101,33.9566,47200.0
2015-01-29 15:40:00,43.77,43.82,43.72,43.73,52400.0,33.9566,33.9954,33.9178,33.9256,52400.0
2015-01-29 15:45:00,43.72,43.77,43.66,43.77,118000.0,33.9178,33.9566,33.8713,33.9566,118000.0
2015-01-29 15:50:00,43.76,43.79,43.69,43.74,112000.0,33.9489,33.9722,33.8946,33.9334,112000.0
2015-01-29 15:55:00,43.73,43.75,43.71,43.74,146300.0,33.9256,33.9411,33.9101,33.9334,146300.0
2015-01-30 09:30:00,43.28,43.51,43.18,43.43,58000.0,33.5765,33.7549,33.4989,33.6929,58000.0
2015-01-30 09:35:00,43.46,43.61,43.34,43.56,19600.0,33.7161,33.8325,33.623,33.7937,19600.0
2015-01-30 09:40:00,43.61,43.8,43.61,43.77,16300.0,33.8325,33.9799,33.8325,33.9566,16300.0
2015-01-30 09:45:00,43.76,43.87,43.74,43.8,31300.0,33.9489,34.0342,33.9334,33.9799,31300.0
2015-01-30 09:50:00,43.81,44.11,43.81,44.08,33800.0,33.9877,34.2204,33.9877,34.1971,33800.0
2015-01-30 09:55:00,44.07,44.25,44.03,44.11,27800.0,34.1894,34.329,34.1583,34.2204,27800.0
2015-01-30 10:00:00,44.14,44.16,44.03,44.1,39300.0,34.2437,34.2592,34.1583,34.2126,39300.0
2015-01-30 10:05:00,44.1,44.11,43.95,44.01,25900.0,34.2126,34.2204,34.0963,34.1428,25900.0
2015-01-30 10:10:00,44.0,44.06,43.91,44.05,44500.0,34.1351,34.1816,34.0652,34.1739,44500.0
2015-01-30 10:15:00,44.04,44.09,43.99,44.04,28200.0,34.1661,34.2049,34.1273,34.1661,28200.0
2015-01-30 10:20:00,44.03,44.18,44.03,44.09,27400.0,34.1583,34.2747,34.1583,34.2049,27400.0
2015-01-30 10:25:00,44.08,44.14,44.01,44.02,25100.0,34.1971,34.2437,34.1428,34.1506,25100.0
2015-01-30 10:30:00,44.01,44.05,43.94,44.04,32600.0,34.1428,34.1739,34.0885,34.1661,32600.0
2015-01-30 10:35:00,44.04,44.06,43.99,44.02,25700.0,34.1661,34.1816,34.1273,34.1506,25700.0
2015-01-30 10:40:00,44.02,44.08,44.01,44.05,22500.0,34.1506,34.1971,34.1428,34.1739,22500.0
2015-01-30 10:45:00,44.07,44.11,44.01,44.01,23400.0,34.1894,34.2204,34.1428,34.1428,23400.0
2015-01-30 10:50:00,44.0,44.0,43.96,43.98,20900.0,34.1351,34.1351,34.104,34.1196,20900.0
2015-01-30 10:55:00,43.98,44.0,43.91,44.0,29400.0,34.1196,34.1351,34.0652,34.1351,29400.0
2015-01-30 11:00:00,44.01,44.03,43.97,44.01,20600.0,34.1428,34.1583,34.1118,34.1428,20600.0
2015-01-30 11:05:00,44.0,44.0,43.87,43.93,45200.0,34.1351,34.1351,34.0342,34.0808,45200.0
2015-01-30 11:10:00,43.93,43.93,43.8,43.82,22700.0,34.0808,34.0808,33.9799,33.9954,22700.0
2015-01-30 11:15:00,43.82,43.83,43.75,43.77,57700.0,33.9954,34.0032,33.9411,33.9566,57700.0
2015-01-30 11:20:00,43.77,43.79,43.72,43.74,20300.0,33.9566,33.9722,33.9178,33.9334,20300.0
2015-01-30 11:25:00,43.74,43.8,43.74,43.75,70300.0,33.9334,33.9799,33.9334,33.9411,70300.0
2015-01-30 11:30:00,43.75,43.8,43.74,43.75,33400.0,33.9411,33.9799,33.9334,33.9411,33400.0
2015-01-30 11:35:00,43.75,43.76,43.65,43.67,71200.0,33.9411,33.9489,33.8635,33.8791,71200.0
2015-01-30 11:40:00,43.67,43.67,43.55,43.61,38800.0,33.8791,33.8791,33.786,33.8325,38800.0
2015-01-30 11:45:00,43.61,43.63,43.57,43.57,25400.0,33.8325,33.848,33.8015,33.8015,25400.0
2015-01-30 11:50:00,43.57,43.57,43.5,43.52,18700.0,33.8015,33.8015,33.7472,33.7627,18700.0
2015-01-30 11:55:00,43.53,43.62,43.52,43.57,15200.0,33.7704,33.8403,33.7627,33.8015,15200.0
2015-01-30 12:00:00,43.58,43.72,43.58,43.66,21800.0,33.8092,33.9178,33.8092,33.8713,21800.0
2015-01-30 12:05:00,43.66,43.68,43.61,43.63,18400.0,33.8713,33.8868,33.8325,33.848,18400.0
2015-01-30 12:10:00,43.63,43.68,43.56,43.64,28000.0,33.848,33.8868,33.7937,33.8558,28000.0
2015-01-30 12:15:00,43.64,43.68,43.58,43.63,12300.0,33.8558,33.8868,33.8092,33.848,12300.0
2015-01-30 12:20:00,43.64,43.73,43.63,43.71,25200.0,33.8558,33.9256,33.848,33.9101,25200.0
2015-01-30 12:25:00,43.72,43.72,43.64,43.66,14500.0,33.9178,33.9178,33.8558,33.8713,14500.0
2015-01-30 12:30:00,43.66,43.66,43.61,43.65,18500.0,33.8713,33.8713,33.8325,33.8635,18500.0
2015-01-30 12:35:00,43.66,43.66,43.6,43.6,27200.0,33.8713,33.8713,33.8247,33.8247,27200.0
2015-01-30 12:40:00,43.6,43.62,43.56,43.56,17900.0,33.8247,33.8403,33.7937,33.7937,17900.0
2015-01-30 12:45:00,43.57,43.59,43.55,43.59,10300.0,33.8015,33.817,33.786,33.817,10300.0
2015-01-30 12:50:00,43.6,43.71,43.59,43.63,14900.0,33.8247,33.9101,33.817,33.848,14900.0
2015-01-30 12:55:00,43.63,43.64,43.58,43.61,11100.0,33.848,33.8558,33.8092,33.8325,11100.0
2015-01-30 13:00:00,43.62,43.68,43.61,43.66,11600.0,33.8403,33.8868,33.8325,33.8713,11600.0
2015-01-30 13:05:00,43.66,43.67,43.59,43.64,17600.0,33.8713,33.8791,33.817,33.8558,17600.0
2015-01-30 13:10:00,43.63,43.64,43.57,43.58,14600.0,33.848,33.8558,33.8015,33.8092,14600.0
2015-01-30 13:15:00,43.57,43.59,43.52,43.58,8800.0,33.8015,33.817,33.7627,33.8092,8800.0
2015-01-30 13:20:00,43.58,43.64,43.57,43.58,10700.0,33.8092,33.8558,33.8015,33.8092,10700.0
2015-01-30 13:25:00,43.57,43.73,43.57,43.73,16900.0,33.8015,33.9256,33.8015,33.9256,16900.0
2015-01-30 13:30:00,43.72,43.79,43.7,43.79,12700.0,33.9178,33.9722,33.9023,33.9722,12700.0
2015-01-30 13:35:00,43.79,43.8,43.7,43.73,17300.0,33.9722,33.9799,33.9023,33.9256,17300.0
2015-01-30 13:40:00,43.71,43.77,43.67,43.76,19200.0,33.9101,33.9566,33.8791,33.9489,19200.0
2015-01-30 13:45:00,43.77,43.81,43.74,43.78,19300.0,33.9566,33.9877,33.9334,33.9644,19300.0
2015-01-30 13:50:00,43.78,43.78,43.73,43.75,16000.0,33.9644,33.9644,33.9256,33.9411,16000.0
2015-01-30 13:55:00,43.75,43.86,43.73,43.84,34100.0,33.9411,34.0265,33.9256,34.0109,34100.0
2015-01-30 14:00:00,43.84,43.85,43.73,43.77,58900.0,34.0109,34.0187,33.9256,33.9566,58900.0
2015-01-30 14:05:00,43.77,43.83,43.75,43.8,71800.0,33.9566,34.0032,33.9411,33.9799,71800.0
2015-01-30 14:10:00,43.8,43.84,43.75,43.81,64700.0,33.9799,34.0109,33.9411,33.9877,64700.0
2015-01-30 14:15:00,43.81,44.02,43.8,43.99,30000.0,33.9877,34.1506,33.9799,34.1273,30000.0
2015-01-30 14:20:00,43.99,44.01,43.97,43.98,49100.0,34.1273,34.1428,34.1118,34.1196,49100.0
2015-01-30 14:25:00,43.96,44.02,43.96,44.01,82700.0,34.104,34.1506,34.104,34.1428,82700.0
2015-01-30 14:30:00,44.01,44.04,43.95,43.98,115500.0,34.1428,34.1661,34.0963,34.1196,115500.0
2015-01-30 14:35:00,43.98,44.01,43.89,43.89,40400.0,34.1196,34.1428,34.0497,34.0497,40400.0
2015-01-30 14:40:00,43.89,43.94,43.88,43.91,30500.0,34.0497,34.0885,34.042,34.0652,30500.0
2015-01-30 14:45:00,43.91,43.92,43.79,43.83,33600.0,34.0652,34.073,33.9722,34.0032,33600.0
2015-01-30 14:50:00,43.82,43.82,43.71,43.71,25700.0,33.9954,33.9954,33.9101,33.9101,25700.0
2015-01-30 14:55:00,43.7,43.7,43.62,43.65,24200.0,33.9023,33.9023,33.8403,33.8635,24200.0
2015-01-30 15:00:00,43.66,43.8,43.66,43.71,81600.0,33.8713,33.9799,33.8713,33.9101,81600.0
2015-01-30 15:05:00,43.7,43.75,43.6,43.63,26900.0,33.9023,33.9411,33.8247,33.848,26900.0
2015-01-30 15:10:00,43.63,43.76,43.63,43.75,43100.0,33.848,33.9489,33.848,33.9411,43100.0
2015-01-30 15:15:00,43.74,43.79,43.63,43.64,35600.0,33.9334,33.9722,33.848,33.8558,35600.0
2015-01-30 15:20:00,43.64,43.71,43.54,43.67,49100.0,33.8558,33.9101,33.7782,33.8791,49100.0
2015-01-30 15:25:00,43.68,43.78,43.6,43.73,40600.0,33.8868,33.9644,33.8247,33.9256,40600.0
2015-01-30 15:30:00,43.72,43.77,43.66,43.73,49400.0,33.9178,33.9566,33.8713,33.9256,49400.0
2015-01-30 15:35:00,43.72,43.78,43.69,43.7,63100.0,33.9178,33.9644,33.8946,33.9023,63100.0
2015-01-30 15:40:00,43.7,43.7,43.53,43.63,97000.0,33.9023,33.9023,33.7704,33.848,97000.0
2015-01-30 15:45:00,43.63,43.66,43.57,43.63,169100.0,33.848,33.8713,33.8015,33.848,169100.0
2015-01-30 15:50:00,43.63,43.67,43.6,43.64,169500.0,33.848,33.8791,33.8247,33.8558,169500.0
2015-01-30 15:55:00,43.63,43.72,43.6,43.65,597600.0,33.848,33.9178,33.8247,33.8635,597600.0
2015-02-02 09:30:00,43.87,44.08,43.84,43.97,51200.0,34.0342,34.1971,34.0109,34.1118,51200.0
2015-02-02 09:35:00,43.94,44.18,43.84,43.88,31400.0,34.0885,34.2747,34.0109,34.042,31400.0
2015-02-02 09:40:00,43.89,44.18,43.84,44.16,43600.0,34.0497,34.2747,34.0109,34.2592,43600.0
2015-02-02 09:45:00,44.15,44.2,44.08,44.15,33100.0,34.2514,34.2902,34.1971,34.2514,33100.0
2015-02-02 09:50:00,44.14,44.14,43.99,44.04,61900.0,34.2437,34.2437,34.1273,34.1661,61900.0
2015-02-02 09:55:00,44.03,44.12,44.01,44.03,49500.0,34.1583,34.2282,34.1428,34.1583,49500.0
2015-02-02 10:00:00,44.04,44.05,43.88,43.9,138300.0,34.1661,34.1739,34.042,34.0575,138300.0
2015-02-02 10:05:00,43.9,43.9,43.68,43.72,32400.0,34.0575,34.0575,33.8868,33.9178,32400.0
2015-02-02 10:10:00,43.71,43.73,43.51,43.59,31900.0,33.9101,33.9256,33.7549,33.817,31900.0
2015-02-02 10:15:00,43.59,43.73,43.56,43.63,40300.0,33.817,33.9256,33.7937,33.848,40300.0
2015-02-02 10:20:00,43.63,43.79,43.61,43.7,44900.0,33.848,33.9722,33.8325,33.9023,44900.0
2015-02-02 10:25:00,43.72,43.86,43.72,43.83,45000.0,33.9178,34.0265,33.9178,34.0032,45000.0
2015-02-02 10:30:00,43.83,43.91,43.74,43.77,33900.0,34.0032,34.0652,33.9334,33.9566,33900.0
2015-02-02 10:35:00,43.76,43.91,43.76,43.91,20600.0,33.9489,34.0652,33.9489,34.0652,20600.0
2015-02-02 10:40:00,43.92,43.96,43.9,43.92,21600.0,34.073,34.104,34.0575,34.073,21600.0
2015-02-02 10:45:00,43.92,43.94,43.84,43.84,23800.0,34.073,34.0885,34.0109,34.0109,23800.0
2015-02-02 10:50:00,43.84,43.94,43.81,43.91,25200.0,34.0109,34.0885,33.9877,34.0652,25200.0
2015-02-02 10:55:00,43.92,43.94,43.86,43.87,27200.0,34.073,34.0885,34.0265,34.0342,27200.0
2015-02-02 11:00:00,43.86,43.97,43.85,43.93,16300.0,34.0265,34.1118,34.0187,34.0808,16300.0
2015-02-02 11:05:00,43.94,44.0,43.88,43.9,21700.0,34.0885,34.1351,34.042,34.0575,21700.0
2015-02-02 11:10:00,43.91,43.98,43.89,43.91,9900.0,34.0652,34.1196,34.0497,34.0652,9900.0
2015-02-02 11:15:00,43.92,43.97,43.89,43.96,13000.0,34.073,34.1118,34.0497,34.104,13000.0
2015-02-02 11:20:00,43.96,44.04,43.9,43.97,36300.0,34.104,34.1661,34.0575,34.1118,36300.0
2015-02-02 11:25:00,43.98,44.04,43.94,44.04,42600.0,34.1196,34.1661,34.0885,34.1661,42600.0
2015-02-02 11:30:00,44.04,44.04,43.99,44.02,108300.0,34.1661,34.1661,34.1273,34.1506,108300.0
2015-02-02 11:35:00,44.01,44.09,44.01,44.03,72300.0,34.1428,34.2049,34.1428,34.1583,72300.0
2015-02-02 11:40:00,44.03,44.05,43.97,43.98,32900.0,34.1583,34.1739,34.1118,34.1196,32900.0
2015-02-02 11:45:00,43.99,44.05,43.97,43.97,24000.0,34.1273,34.1739,34.1118,34.1118,24000.0
2015-02-02 11:50:00,43.97,44.02,43.95,43.96,21700.0,34.1118,34.1506,34.0963,34.104,21700.0
2015-02-02 11:55:00,43.96,43.99,43.91,43.98,36100.0,34.104,34.1273,34.0652,34.1196,36100.0
2015-02-02 12:00:00,43.98,44.0,43.92,43.94,25500.0,34.1196,34.1351,34.073,34.0885,25500.0
2015-02-02 12:05:00,43.94,43.96,43.9,43.94,29800.0,34.0885,34.104,34.0575,34.0885,29800.0
2015-02-02 12:10:00,43.93,43.95,43.9,43.9,36600.0,34.0808,34.0963,34.0575,34.0575,36600.0
2015-02-02 12:15:00,43.92,43.93,43.85,43.93,37000.0,34.073,34.0808,34.0187,34.0808,37000.0
2015-02-02 12:20:00,43.93,43.95,43.91,43.92,13800.0,34.0808,34.0963,34.0652,34.073,13800.0
2015-02-02 12:25:00,43.93,44.0,43.93,43.96,15100.0,34.0808,34.1351,34.0808,34.104,15100.0
2015-02-02 12:30:00,43.96,43.98,43.91,43.91,12700.0,34.104,34.1196,34.0652,34.0652,12700.0
2015-02-02 12:35:00,43.9,43.95,43.85,43.91,17400.0,34.0575,34.0963,34.0187,34.0652,17400.0
2015-02-02 12:40:00,43.93,43.98,43.92,43.96,15800.0,34.0808,34.1196,34.073,34.104,15800.0
2015-02-02 12:45:00,43.95,43.95,43.83,43.84,8800.0,34.0963,34.0963,34.0032,34.0109,8800.0
2015-02-02 12:50:00,43.83,43.85,43.8,43.82,12400.0,34.0032,34.0187,33.9799,33.9954,12400.0
2015-02-02 12:55:00,43.81,43.85,43.78,43.78,19900.0,33.9877,34.0187,33.9644,33.9644,19900.0
2015-02-02 13:00:00,43.78,43.83,43.73,43.75,14600.0,33.9644,34.0032,33.9256,33.9411,14600.0
2015-02-02 13:05:00,43.77,43.79,43.73,43.79,8700.0,33.9566,33.9722,33.9256,33.9722,8700.0
2015-02-02 13:10:00,43.8,43.88,43.77,43.88,20000.0,33.9799,34.042,33.9566,34.042,20000.0
2015-02-02 13:15:00,43.88,43.89,43.81,43.81,7200.0,34.042,34.0497,33.9877,33.9877,7200.0
2015-02-02 13:20:00,43.82,43.88,43.82,43.84,11100.0,33.9954,34.042,33.9954,34.0109,11100.0
2015-02-02 13:25:00,43.85,43.85,43.81,43.84,13700.0,34.0187,34.0187,33.9877,34.0109,13700.0
2015-02-02 13:30:00,43.85,43.88,43.78,43.78,20700.0,34.0187,34.042,33.9644,33.9644,20700.0
2015-02-02 13:35:00,43.78,43.78,43.75,43.76,28000.0,33.9644,33.9644,33.9411,33.9489,28000.0
2015-02-02 13:40:00,43.77,43.81,43.75,43.76,25500.0,33.9566,33.9877,33.9411,33.9489,25500.0
2015-02-02 13:45:00,43.77,43.82,43.75,43.78,22600.0,33.9566,33.9954,33.9411,33.9644,22600.0
2015-02-02 13:50:00,43.78,43.9,43.78,43.86,18800.0,33.9644,34.0575,33.9644,34.0265,18800.0
2015-02-02 13:55:00,43.86,43.87,43.78,43.79,11100.0,34.0265,34.0342,33.9644,33.9722,11100.0
2015-02-02 14:00:00,43.79,43.86,43.77,43.84,15400.0,33.9722,34.0265,33.9566,34.0109,15400.0
2015-02-02 14:05:00,43.84,43.89,43.84,43.85,14900.0,34.0109,34.0497,34.0109,34.0187,14900.0
2015-02-02 14:10:00,43.85,43.92,43.83,43.92,20200.0,34.0187,34.073,34.0032,34.073,20200.0
2015-02-02 14:15:00,43.92,44.06,43.9,44.06,74700.0,34.073,34.1816,34.0575,34.1816,74700.0
2015-02-02 14:20:00,44.06,44.08,44.03,44.07,73300.0,34.1816,34.1971,34.1583,34.1894,73300.0
2015-02-02 14:25:00,44.08,44.11,44.04,44.1,20400.0,34.1971,34.2204,34.1661,34.2126,20400.0
2015-02-02 14:30:00,44.1,44.12,44.03,44.07,44100.0,34.2126,34.2282,34.1583,34.1894,44100.0
2015-02-02 14:35:00,44.08,44.09,44.03,44.05,58100.0,34.1971,34.2049,34.1583,34.1739,58100.0
2015-02-02 14:40:00,44.05,44.06,43.93,43.95,20600.0,34.1739,34.1816,34.0808,34.0963,20600.0
2015-02-02 14:45:00,43.95,43.97,43.87,43.88,26700.0,34.0963,34.1118,34.0342,34.042,26700.0
2015-02-02 14:50:00,43.88,43.99,43.87,43.94,13700.0,34.042,34.1273,34.0342,34.0885,13700.0
2015-02-02 14:55:00,43.94,43.94,43.83,43.89,26000.0,34.0885,34.0885,34.0032,34.0497,26000.0
2015-02-02 15:00:00,43.89,43.94,43.87,43.94,15400.0,34.0497,34.0885,34.0342,34.0885,15400.0
2015-02-02 15:05:00,43.92,43.97,43.88,43.97,17900.0,34.073,34.1118,34.042,34.1118,17900.0
2015-02-02 15:10:00,43.97,44.09,43.96,44.08,37600.0,34.1118,34.2049,34.104,34.1971,37600.0
2015-02-02 15:15:00,44.08,44.08,44.01,44.04,34700.0,34.1971,34.1971,34.1428,34.1661,34700.0
2015-02-02 15:20:00,44.05,44.14,44.04,44.08,37300.0,34.1739,34.2437,34.1661,34.1971,37300.0
2015-02-02 15:25:00,44.08,44.14,44.07,44.14,14000.0,34.1971,34.2437,34.1894,34.2437,14000.0
2015-02-02 15:30:00,44.14,44.2,44.13,44.16,69300.0,34.2437,34.2902,34.2359,34.2592,69300.0
2015-02-02 15:35:00,44.15,44.31,44.13,44.29,58900.0,34.2514,34.3756,34.2359,34.36,58900.0
2015-02-02 15:40:00,44.29,44.36,44.27,44.3,63500.0,34.36,34.4144,34.3445,34.3678,63500.0
2015-02-02 15:45:00,44.3,44.35,44.22,44.26,88800.0,34.3678,34.4066,34.3057,34.3368,88800.0
2015-02-02 15:50:00,44.26,44.29,44.14,44.15,219700.0,34.3368,34.36,34.2437,34.2514,219700.0
2015-02-02 15:55:00,44.15,44.2,44.12,44.18,282800.0,34.2514,34.2902,34.2282,34.2747,282800.0
2015-02-03 09:30:00,44.61,44.61,44.22,44.35,208600.0,34.6083,34.6083,34.3057,34.4066,208600.0
2015-02-03 09:35:00,44.31,44.54,44.31,44.42,88500.0,34.3756,34.554,34.3756,34.4609,88500.0
2015-02-03 09:40:00,44.43,44.55,44.39,44.54,72400.0,34.4687,34.5618,34.4376,34.554,72400.0
2015-02-03 09:45:00,44.53,44.86,44.52,44.79,81700.0,34.5462,34.8023,34.5385,34.7479,81700.0
2015-02-03 09:50:00,44.82,44.84,44.71,44.75,98900.0,34.7712,34.7867,34.6859,34.7169,98900.0
2015-02-03 09:55:00,44.78,45.06,44.76,45.03,129600.0,34.7402,34.9574,34.7247,34.9341,129600.0
2015-02-03 10:00:00,45.03,45.07,44.99,45.01,162800.0,34.9341,34.9652,34.9031,34.9186,162800.0
2015-02-03 10:05:00,45.01,45.03,44.76,44.78,121500.0,34.9186,34.9341,34.7247,34.7402,121500.0
2015-02-03 10:10:00,44.78,44.81,44.61,44.63,84000.0,34.7402,34.7635,34.6083,34.6238,84000.0
2015-02-03 10:15:00,44.63,44.79,44.61,44.77,49000.0,34.6238,34.7479,34.6083,34.7324,49000.0
2015-02-03 10:20:00,44.77,44.86,44.77,44.83,67100.0,34.7324,34.8023,34.7324,34.779,67100.0
2015-02-03 10:25:00,44.86,45.02,44.86,45.02,31500.0,34.8023,34.9264,34.8023,34.9264,31500.0
2015-02-03 10:30:00,45.01,45.03,44.88,44.88,65300.0,34.9186,34.9341,34.8178,34.8178,65300.0
2015-02-03 10:35:00,44.9,44.97,44.9,44.96,24100.0,34.8333,34.8876,34.8333,34.8798,24100.0
2015-02-03 10:40:00,44.95,45.12,44.95,45.09,53500.0,34.8721,35.004,34.8721,34.9807,53500.0
2015-02-03 10:45:00,45.09,45.16,44.99,45.03,38400.0,34.9807,35.035,34.9031,34.9341,38400.0
2015-02-03 10:50:00,45.03,45.04,44.91,44.96,28100.0,34.9341,34.9419,34.841,34.8798,28100.0
2015-02-03 10:55:00,44.97,45.0,44.93,44.98,158700.0,34.8876,34.9109,34.8566,34.8953,158700.0
2015-02-03 11:00:00,44.97,45.01,44.96,44.97,108400.0,34.8876,34.9186,34.8798,34.8876,108400.0
2015-02-03 11:05:00,44.97,45.05,44.96,45.04,54200.0,34.8876,34.9497,34.8798,34.9419,54200.0
2015-02-03 11:10:00,45.03,45.21,44.99,45.18,55500.0,34.9341,35.0738,34.9031,35.0505,55500.0
2015-02-03 11:15:00,45.2,45.24,45.15,45.24,21200.0,35.066,35.0971,35.0272,35.0971,21200.0
2015-02-03 11:20:00,45.25,45.37,45.24,45.37,67400.0,35.1048,35.1979,35.0971,35.1979,67400.0
2015-02-03 11:25:00,45.37,45.37,45.24,45.25,51100.0,35.1979,35.1979,35.0971,35.1048,51100.0
2015-02-03 11:30:00,45.26,45.36,45.25,45.3,30700.0,35.1126,35.1902,35.1048,35.1436,30700.0
2015-02-03 11:35:00,45.29,45.33,45.28,45.3,49100.0,35.1358,35.1669,35.1281,35.1436,49100.0
2015-02-03 11:40:00,45.29,45.36,45.29,45.31,34200.0,35.1358,35.1902,35.1358,35.1514,34200.0
2015-02-03 11:45:00,45.31,45.42,45.29,45.41,48800.0,35.1514,35.2367,35.1358,35.2289,48800.0
2015-02-03 11:50:00,45.4,45.45,45.33,45.36,25600.0,35.2212,35.26,35.1669,35.1902,25600.0
2015-02-03 11:55:00,45.35,45.41,45.32,45.39,48400.0,35.1824,35.2289,35.1591,35.2134,48400.0
2015-02-03 12:00:00,45.38,45.38,45.29,45.34,48000.0,35.2057,35.2057,35.1358,35.1746,48000.0
2015-02-03 12:05:00,45.34,45.4,45.31,45.32,13700.0,35.1746,35.2212,35.1514,35.1591,13700.0
2015-02-03 12:10:00,45.33,45.42,45.32,45.4,22800.0,35.1669,35.2367,35.1591,35.2212,22800.0
2015-02-03 12:15:00,45.41,45.42,45.35,45.41,12100.0,35.2289,35.2367,35.1824,35.2289,12100.0
2015-02-03 12:20:00,45.4,45.45,45.36,45.37,12400.0,35.2212,35.26,35.1902,35.1979,12400.0
2015-02-03 12:25:00,45.37,45.44,45.37,45.39,38700.0,35.1979,35.2522,35.1979,35.2134,38700.0
2015-02-03 12:30:00,45.4,45.41,45.31,45.34,12900.0,35.2212,35.2289,35.1514,35.1746,12900.0
2015-02-03 12:35:00,45.34,45.36,45.3,45.34,39500.0,35.1746,35.1902,35.1436,35.1746,39500.0
2015-02-03 12:40:00,45.35,45.4,45.31,45.4,15600.0,35.1824,35.2212,35.1514,35.2212,15600.0
2015-02-03 12:45:00,45.41,45.42,45.35,45.35,38400.0,35.2289,35.2367,35.1824,35.1824,38400.0
2015-02-03 12:50:00,45.35,45.48,45.34,45.48,14700.0,35.1824,35.2832,35.1746,35.2832,14700.0
2015-02-03 12:55:00,45.47,45.49,45.38,45.42,17300.0,35.2755,35.291,35.2057,35.2367,17300.0
2015-02-03 13:00:00,45.43,45.46,45.39,45.43,15000.0,35.2445,35.2677,35.2134,35.2445,15000.0
2015-02-03 13:05:00,45.44,45.45,45.39,45.44,19200.0,35.2522,35.26,35.2134,35.2522,19200.0
2015-02-03 13:10:00,45.44,45.5,45.42,45.46,28100.0,35.2522,35.2988,35.2367,35.2677,28100.0
2015-02-03 13:15:00,45.46,45.47,45.41,45.42,34000.0,35.2677,35.2755,35.2289,35.2367,34000.0
2015-02-03 13:20:00,45.43,45.52,45.43,45.52,25600.0,35.2445,35.3143,35.2445,35.3143,25600.0
2015-02-03 13:25:00,45.52,45.54,45.47,45.49,24200.0,35.3143,35.3298,35.2755,35.291,24200.0
2015-02-03 13:30:00,45.49,45.54,45.48,45.49,22300.0,35.291,35.3298,35.2832,35.291,22300.0
2015-02-03 13:35:00,45.49,45.49,45.43,45.45,21200.0,35.291,35.291,35.2445,35.26,21200.0
2015-02-03 13:40:00,45.45,45.63,45.45,45.61,17300.0,35.26,35.3996,35.26,35.3841,17300.0
2015-02-03 13:45:00,45.61,45.61,45.57,45.57,10600.0,35.3841,35.3841,35.3531,35.3531,10600.0
2015-02-03 13:50:00,45.57,45.62,45.53,45.6,22600.0,35.3531,35.3919,35.322,35.3763,22600.0
2015-02-03 13:55:00,45.59,45.68,45.57,45.68,60700.0,35.3686,35.4384,35.3531,35.4384,60700.0
2015-02-03 14:00:00,45.67,45.8,45.66,45.75,55700.0,35.4306,35.5315,35.4229,35.4927,55700.0
2015-02-03 14:05:00,45.74,45.74,45.59,45.61,27300.0,35.485,35.485,35.3686,35.3841,27300.0
2015-02-03 14:10:00,45.6,45.64,45.58,45.62,18200.0,35.3763,35.4074,35.3608,35.3919,18200.0
2015-02-03 14:15:00,45.63,45.73,45.63,45.69,28600.0,35.3996,35.4772,35.3996,35.4462,28600.0
2015-02-03 14:20:00,45.69,45.72,45.67,45.68,55900.0,35.4462,35.4694,35.4306,35.4384,55900.0
2015-02-03 14:25:00,45.68,45.7,45.65,45.68,25200.0,35.4384,35.4539,35.4151,35.4384,25200.0
2015-02-03 14:30:00,45.69,45.71,45.6,45.6,19000.0,35.4462,35.4617,35.3763,35.3763,19000.0
2015-02-03 14:35:00,45.61,45.66,45.52,45.65,25700.0,35.3841,35.4229,35.3143,35.4151,25700.0
2015-02-03 14:40:00,45.63,45.71,45.62,45.69,14300.0,35.3996,35.4617,35.3919,35.4462,14300.0
2015-02-03 14:45:00,45.68,45.68,45.62,45.63,16900.0,35.4384,35.4384,35.3919,35.3996,16900.0
2015-02-03 14:50:00,45.64,45.66,45.6,45.6,33500.0,35.4074,35.4229,35.3763,35.3763,33500.0
2015-02-03 14:55:00,45.6,45.67,45.6,45.66,15700.0,35.3763,35.4306,35.3763,35.4229,15700.0
2015-02-03 15:00:00,45.67,45.75,45.66,45.75,23800.0,35.4306,35.4927,35.4229,35.4927,23800.0
2015-02-03 15:05:00,45.73,45.8,45.69,45.8,28800.0,35.4772,35.5315,35.4462,35.5315,28800.0
2015-02-03 15:10:00,45.79,45.8,45.73,45.79,46100.0,35.5237,35.5315,35.4772,35.5237,46100.0
2015-02-03 15:15:00,45.8,45.8,45.74,45.75,85800.0,35.5315,35.5315,35.485,35.4927,85800.0
2015-02-03 15:20:00,45.76,45.82,45.76,45.81,29400.0,35.5005,35.547,35.5005,35.5393,29400.0
2015-02-03 15:25:00,45.81,45.81,45.74,45.8,97700.0,35.5393,35.5393,35.485,35.5315,97700.0
2015-02-03 15:30:00,45.8,45.84,45.73,45.74,66600.0,35.5315,35.5625,35.4772,35.485,66600.0
2015-02-03 15:35:00,45.73,45.75,45.71,45.72,46200.0,35.4772,35.4927,35.4617,35.4694,46200.0
2015-02-03 15:40:00,45.73,45.77,45.71,45.72,45100.0,35.4772,35.5082,35.4617,35.4694,45100.0
2015-02-03 15:45:00,45.72,45.74,45.67,45.72,88700.0,35.4694,35.485,35.4306,35.4694,88700.0
2015-02-03 15:50:00,45.73,45.75,45.72,45.72,63200.0,35.4772,35.4927,35.4694,35.4694,63200.0
2015-02-03 15:55:00,45.72,45.76,45.69,45.72,263900.0,35.4694,35.5005,35.4462,35.4694,263900.0
2015-02-04 09:30:00,45.14,45.65,45.14,45.59,157400.0,35.0195,35.4151,35.0195,35.3686,157400.0
2015-02-04 09:35:00,45.6,45.63,45.39,45.42,22900.0,35.3763,35.3996,35.2134,35.2367,22900.0
2015-02-04 09:40:00,45.41,45.61,45.4,45.59,15600.0,35.2289,35.3841,35.2212,35.3686,15600.0
2015-02-04 09:45:00,45.58,45.59,45.4,45.45,32400.0,35.3608,35.3686,35.2212,35.26,32400.0
2015-02-04 09:50:00,45.46,45.56,45.45,45.54,41600.0,35.2677,35.3453,35.26,35.3298,41600.0
2015-02-04 09:55:00,45.54,45.72,45.53,45.69,109500.0,35.3298,35.4694,35.322,35.4462,109500.0
2015-02-04 10:00:00,45.7,45.79,45.55,45.58,52200.0,35.4539,35.5237,35.3376,35.3608,52200.0
2015-02-04 10:05:00,45.59,45.69,45.54,45.55,40800.0,35.3686,35.4462,35.3298,35.3376,40800.0
2015-02-04 10:10:00,45.55,45.64,45.53,45.6,35000.0,35.3376,35.4074,35.322,35.3763,35000.0
2015-02-04 10:15:00,45.59,45.59,45.52,45.55,21100.0,35.3686,35.3686,35.3143,35.3376,21100.0
2015-02-04 10:20:00,45.55,45.57,45.5,45.54,495000.0,35.3376,35.3531,35.2988,35.3298,495000.0
2015-02-04 10:25:00,45.55,45.56,45.41,45.46,20300.0,35.3376,35.3453,35.2289,35.2677,20300.0
2015-02-04 10:30:00,45.43,45.43,45.18,45.43,27600.0,35.2445,35.2445,35.0505,35.2445,27600.0
2015-02-04 10:35:00,45.43,45.43,45.16,45.26,28900.0,35.2445,35.2445,35.035,35.1126,28900.0
2015-02-04 10:40:00,45.26,45.4,45.2,45.39,24900.0,35.1126,35.2212,35.066,35.2134,24900.0
2015-02-04 10:45:00,45.4,45.4,45.32,45.34,24300.0,35.2212,35.2212,35.1591,35.1746,24300.0
2015-02-04 10:50:00,45.34,45.38,45.29,45.38,18700.0,35.1746,35.2057,35.1358,35.2057,18700.0
2015-02-04 10:55:00,45.37,45.41,45.33,45.36,19700.0,35.1979,35.2289,35.1669,35.1902,19700.0
2015-02-04 11:00:00,45.34,45.34,45.18,45.26,10900.0,35.1746,35.1746,35.0505,35.1126,10900.0
2015-02-04 11:05:00,45.25,45.28,45.22,45.26,10900.0,35.1048,35.1281,35.0815,35.1126,10900.0
2015-02-04 11:10:00,45.27,45.27,45.19,45.27,17200.0,35.1203,35.1203,35.0583,35.1203,17200.0
2015-02-04 11:15:00,45.27,45.33,45.27,45.29,27800.0,35.1203,35.1669,35.1203,35.1358,27800.0
2015-02-04 11:20:00,45.29,45.37,45.29,45.35,15300.0,35.1358,35.1979,35.1358,35.1824,15300.0
2015-02-04 11:25:00,45.37,45.37,45.29,45.33,20900.0,35.1979,35.1979,35.1358,35.1669,20900.0
2015-02-04 11:30:00,45.34,45.38,45.3,45.3,17100.0,35.1746,35.2057,35.1436,35.1436,17100.0
2015-02-04 11:35:00,45.3,45.41,45.29,45.38,13000.0,35.1436,35.2289,35.1358,35.2057,13000.0
2015-02-04 11:40:00,45.37,45.37,45.3,45.33,11000.0,35.1979,35.1979,35.1436,35.1669,11000.0
2015-02-04 11:45:00,45.33,45.37,45.29,45.36,22100.0,35.1669,35.1979,35.1358,35.1902,22100.0
2015-02-04 11:50:00,45.35,45.39,45.32,45.39,30300.0,35.1824,35.2134,35.1591,35.2134,30300.0
2015-02-04 11:55:00,45.38,45.38,45.28,45.32,17800.0,35.2057,35.2057,35.1281,35.1591,17800.0
2015-02-04 12:00:00,45.33,45.35,45.28,45.3,20100.0,35.1669,35.1824,35.1281,35.1436,20100.0
2015-02-04 12:05:00,45.3,45.34,45.29,45.34,20400.0,35.1436,35.1746,35.1358,35.1746,20400.0
2015-02-04 12:10:00,45.35,45.35,45.29,45.3,18000.0,35.1824,35.1824,35.1358,35.1436,18000.0
2015-02-04 12:15:00,45.3,45.34,45.29,45.3,32600.0,35.1436,35.1746,35.1358,35.1436,32600.0
2015-02-04 12:20:00,45.31,45.33,45.29,45.32,12100.0,35.1514,35.1669,35.1358,35.1591,12100.0
2015-02-04 12:25:00,45.33,45.33,45.29,45.3,35500.0,35.1669,35.1669,35.1358,35.1436,35500.0
2015-02-04 12:30:00,45.29,45.33,45.28,45.3,23200.0,35.1358,35.1669,35.1281,35.1436,23200.0
2015-02-04 12:35:00,45.3,45.34,45.29,45.34,21000.0,35.1436,35.1746,35.1358,35.1746,21000.0
2015-02-04 12:40:00,45.33,45.34,45.21,45.23,17400.0,35.1669,35.1746,35.0738,35.0893,17400.0
2015-02-04 12:45:00,45.22,45.27,45.21,45.26,12600.0,35.0815,35.1203,35.0738,35.1126,12600.0
2015-02-04 12:50:00,45.26,45.35,45.26,45.31,11500.0,35.1126,35.1824,35.1126,35.1514,11500.0
2015-02-04 12:55:00,45.31,45.39,45.31,45.36,18700.0,35.1514,35.2134,35.1514,35.1902,18700.0
2015-02-04 13:00:00,45.38,45.38,45.31,45.37,11000.0,35.2057,35.2057,35.1514,35.1979,11000.0
2015-02-04 13:05:00,45.37,45.37,45.28,45.31,13600.0,35.1979,35.1979,35.1281,35.1514,13600.0
2015-02-04 13:10:00,45.3,45.31,45.24,45.24,6800.0,35.1436,35.1514,35.0971,35.0971,6800.0
2015-02-04 13:15:00,45.25,45.3,45.25,45.29,11000.0,35.1048,35.1436,35.1048,35.1358,11000.0
2015-02-04 13:20:00,45.29,45.33,45.27,45.29,13200.0,35.1358,35.1669,35.1203,35.1358,13200.0
2015-02-04 13:25:00,45.3,45.31,45.26,45.28,10600.0,35.1436,35.1514,35.1126,35.1281,10600.0
2015-02-04 13:30:00,45.28,45.29,45.23,45.26,17100.0,35.1281,35.1358,35.0893,35.1126,17100.0
2015-02-04 13:35:00,45.27,45.37,45.27,45.37,13600.0,35.1203,35.1979,35.1203,35.1979,13600.0
2015-02-04 13:40:00,45.35,45.37,45.33,45.34,13500.0,35.1824,35.1979,35.1669,35.1746,13500.0
2015-02-04 13:45:00,45.35,45.36,45.27,45.27,16000.0,35.1824,35.1902,35.1203,35.1203,16000.0
2015-02-04 13:50:00,45.28,45.31,45.28,45.3,10400.0,35.1281,35.1514,35.1281,35.1436,10400.0
2015-02-04 13:55:00,45.29,45.3,45.2,45.25,18100.0,35.1358,35.1436,35.066,35.1048,18100.0
2015-02-04 14:00:00,45.26,45.36,45.26,45.36,11500.0,35.1126,35.1902,35.1126,35.1902,11500.0
2015-02-04 14:05:00,45.35,45.35,45.26,45.29,21600.0,35.1824,35.1824,35.1126,35.1358,21600.0
2015-02-04 14:10:00,45.3,45.35,45.28,45.29,29600.0,35.1436,35.1824,35.1281,35.1358,29600.0
2015-02-04 14:15:00,45.3,45.31,45.22,45.25,15000.0,35.1436,35.1514,35.0815,35.1048,15000.0
2015-02-04 14:20:00,45.26,45.37,45.26,45.34,15400.0,35.1126,35.1979,35.1126,35.1746,15400.0
2015-02-04 14:25:00,45.34,45.41,45.34,45.4,20900.0,35.1746,35.2289,35.1746,35.2212,20900.0
2015-02-04 14:30:00,45.41,45.42,45.31,45.32,21600.0,35.2289,35.2367,35.1514,35.1591,21600.0
2015-02-04 14:35:00,45.33,45.55,45.32,45.55,19100.0,35.1669,35.3376,35.1591,35.3376,19100.0
2015-02-04 14:40:00,45.57,45.57,45.5,45.5,20100.0,35.3531,35.3531,35.2988,35.2988,20100.0
2015-02-04 14:45:00,45.49,45.56,45.49,45.55,24500.0,35.291,35.3453,35.291,35.3376,24500.0
2015-02-04 14:50:00,45.55,45.7,45.55,45.7,39300.0,35.3376,35.4539,35.3376,35.4539,39300.0
2015-02-04 14:55:00,45.71,45.71,45.55,45.58,23100.0,35.4617,35.4617,35.3376,35.3608,23100.0
2015-02-04 15:00:00,45.57,45.58,45.49,45.53,30100.0,35.3531,35.3608,35.291,35.322,30100.0
2015-02-04 15:05:00,45.53,45.63,45.53,45.63,22400.0,35.322,35.3996,35.322,35.3996,22400.0
2015-02-04 15:10:00,45.63,45.66,45.58,45.66,43200.0,35.3996,35.4229,35.3608,35.4229,43200.0
2015-02-04 15:15:00,45.66,45.71,45.66,45.68,32500.0,35.4229,35.4617,35.4229,35.4384,32500.0
2015-02-04 15:20:00,45.67,45.74,45.65,45.74,29900.0,35.4306,35.485,35.4151,35.485,29900.0
2015-02-04 15:25:00,45.73,45.78,45.68,45.78,53000.0,35.4772,35.516,35.4384,35.516,53000.0
2015-02-04 15:30:00,45.76,45.82,45.74,45.8,41300.0,35.5005,35.547,35.485,35.5315,41300.0
2015-02-04 15:35:00,45.8,45.8,45.62,45.63,46300.0,35.5315,35.5315,35.3919,35.3996,46300.0
2015-02-04 15:40:00,45.62,45.67,45.53,45.55,126700.0,35.3919,35.4306,35.322,35.3376,126700.0
2015-02-04 15:45:00,45.55,45.57,45.38,45.5,152400.0,35.3376,35.3531,35.2057,35.2988,152400.0
2015-02-04 15:50:00,45.49,45.52,45.4,45.43,148000.0,35.291,35.3143,35.2212,35.2445,148000.0
2015-02-04 15:55:00,45.43,45.53,45.41,45.53,226200.0,35.2445,35.322,35.2289,35.322,226200.0
2015-02-05 09:30:00,45.71,46.12,45.64,46.02,58000.0,35.4617,35.7798,35.4074,35.7022,58000.0
2015-02-05 09:35:00,46.02,46.09,45.87,46.07,38600.0,35.7022,35.7565,35.5858,35.741,38600.0
2015-02-05 09:40:00,46.09,46.09,45.9,45.99,25100.0,35.7565,35.7565,35.6091,35.6789,25100.0
2015-02-05 09:45:00,45.99,46.44,45.99,46.44,46500.0,35.6789,36.028,35.6789,36.028,46500.0
2015-02-05 09:50:00,46.41,46.49,46.35,46.46,49900.0,36.0047,36.0668,35.9582,36.0435,49900.0
2015-02-05 09:55:00,46.49,46.65,46.44,46.48,45900.0,36.0668,36.1909,36.028,36.059,45900.0
2015-02-05 10:00:00,46.47,46.55,46.42,46.53,92700.0,36.0513,36.1134,36.0125,36.0978,92700.0
2015-02-05 10:05:00,46.52,46.69,46.52,46.6,42900.0,36.0901,36.222,36.0901,36.1521,42900.0
2015-02-05 10:10:00,46.62,46.76,46.59,46.76,49300.0,36.1677,36.2763,36.1444,36.2763,49300.0
2015-02-05 10:15:00,46.74,46.87,46.74,46.78,111300.0,36.2608,36.3616,36.2608,36.2918,111300.0
2015-02-05 10:20:00,46.78,46.91,46.76,46.9,57200.0,36.2918,36.3926,36.2763,36.3849,57200.0
2015-02-05 10:25:00,46.91,47.04,46.89,47.0,73800.0,36.3926,36.4935,36.3771,36.4625,73800.0
2015-02-05 10:30:00,47.0,47.01,46.87,46.97,47000.0,36.4625,36.4702,36.3616,36.4392,47000.0
2015-02-05 10:35:00,46.97,47.13,46.94,47.13,60300.0,36.4392,36.5633,36.4159,36.5633,60300.0
2015-02-05 10:40:00,47.14,47.2,47.11,47.17,48100.0,36.5711,36.6176,36.5478,36.5943,48100.0
2015-02-05 10:45:00,47.17,47.18,47.04,47.13,42400.0,36.5943,36.6021,36.4935,36.5633,42400.0
2015-02-05 10:50:00,47.14,47.17,47.13,47.16,40200.0,36.5711,36.5943,36.5633,36.5866,40200.0
2015-02-05 10:55:00,47.15,47.23,47.15,47.18,59000.0,36.5788,36.6409,36.5788,36.6021,59000.0
2015-02-05 11:00:00,47.18,47.23,47.13,47.14,26400.0,36.6021,36.6409,36.5633,36.5711,26400.0
2015-02-05 11:05:00,47.14,47.17,47.07,47.08,17100.0,36.5711,36.5943,36.5168,36.5245,17100.0
2015-02-05 11:10:00,47.08,47.1,46.99,47.01,25700.0,36.5245,36.54,36.4547,36.4702,25700.0
2015-02-05 11:15:00,47.01,47.04,46.98,46.99,17700.0,36.4702,36.4935,36.4469,36.4547,17700.0
2015-02-05 11:20:00,47.0,47.05,46.99,46.99,17400.0,36.4625,36.5012,36.4547,36.4547,17400.0
2015-02-05 11:25:00,46.99,47.07,46.99,47.07,19400.0,36.4547,36.5168,36.4547,36.5168,19400.0
2015-02-05 11:30:00,47.07,47.14,47.07,47.09,28300.0,36.5168,36.5711,36.5168,36.5323,28300.0
2015-02-05 11:35:00,47.09,47.19,47.06,47.19,22700.0,36.5323,36.6099,36.509,36.6099,22700.0
2015-02-05 11:40:00,47.18,47.2,47.08,47.1,36200.0,36.6021,36.6176,36.5245,36.54,36200.0
2015-02-05 11:45:00,47.11,47.18,47.1,47.16,23700.0,36.5478,36.6021,36.54,36.5866,23700.0
2015-02-05 11:50:00,47.16,47.18,47.09,47.11,32600.0,36.5866,36.6021,36.5323,36.5478,32600.0
2015-02-05 11:55:00,47.1,47.12,47.09,47.12,33900.0,36.54,36.5556,36.5323,36.5556,33900.0
2015-02-05 12:00:00,47.11,47.19,47.11,47.17,31600.0,36.5478,36.6099,36.5478,36.5943,31600.0
2015-02-05 12:05:00,47.16,47.17,47.12,47.14,17100.0,36.5866,36.5943,36.5556,36.5711,17100.0
2015-02-05 12:10:00,47.14,47.14,47.04,47.06,23600.0,36.5711,36.5711,36.4935,36.509,23600.0
2015-02-05 12:15:00,47.06,47.06,46.88,46.93,37200.0,36.509,36.509,36.3694,36.4082,37200.0
2015-02-05 12:20:00,46.93,47.03,46.89,47.02,40700.0,36.4082,36.4857,36.3771,36.478,40700.0
2015-02-05 12:25:00,47.03,47.06,46.97,47.04,35700.0,36.4857,36.509,36.4392,36.4935,35700.0
2015-02-05 12:30:00,47.04,47.11,47.04,47.11,24200.0,36.4935,36.5478,36.4935,36.5478,24200.0
2015-02-05 12:35:00,47.1,47.18,47.1,47.17,30700.0,36.54,36.6021,36.54,36.5943,30700.0
2015-02-05 12:40:00,47.18,47.2,47.16,47.17,12100.0,36.6021,36.6176,36.5866,36.5943,12100.0
2015-02-05 12:45:00,47.18,47.31,47.17,47.26,107600.0,36.6021,36.703,36.5943,36.6642,107600.0
2015-02-05 12:50:00,47.27,47.3,47.25,47.28,67600.0,36.6719,36.6952,36.6564,36.6797,67600.0
2015-02-05 12:55:00,47.28,47.3,47.25,47.28,16500.0,36.6797,36.6952,36.6564,36.6797,16500.0
2015-02-05 13:00:00,47.28,47.28,47.23,47.23,16200.0,36.6797,36.6797,36.6409,36.6409,16200.0
2015-02-05 13:05:00,47.23,47.28,47.22,47.27,27100.0,36.6409,36.6797,36.6331,36.6719,27100.0
2015-02-05 13:10:00,47.26,47.33,47.26,47.33,15600.0,36.6642,36.7185,36.6642,36.7185,15600.0
2015-02-05 13:15:00,47.34,47.36,47.31,47.34,24000.0,36.7262,36.7417,36.703,36.7262,24000.0
2015-02-05 13:20:00,47.35,47.37,47.33,47.36,10800.0,36.734,36.7495,36.7185,36.7417,10800.0
2015-02-05 13:25:00,47.35,47.48,47.35,47.45,13900.0,36.734,36.8348,36.734,36.8116,13900.0
2015-02-05 13:30:00,47.46,47.49,47.42,47.42,39100.0,36.8193,36.8426,36.7883,36.7883,39100.0
2015-02-05 13:35:00,47.43,47.46,47.42,47.45,20200.0,36.7961,36.8193,36.7883,36.8116,20200.0
2015-02-05 13:40:00,47.45,47.46,47.43,47.45,14800.0,36.8116,36.8193,36.7961,36.8116,14800.0
2015-02-05 13:45:00,47.45,47.5,47.44,47.5,15100.0,36.8116,36.8504,36.8038,36.8504,15100.0
2015-02-05 13:50:00,47.5,47.62,47.5,47.57,44200.0,36.8504,36.9435,36.8504,36.9047,44200.0
2015-02-05 13:55:00,47.56,47.6,47.55,47.57,38400.0,36.8969,36.9279,36.8891,36.9047,38400.0
2015-02-05 14:00:00,47.57,47.57,47.41,47.44,28100.0,36.9047,36.9047,36.7805,36.8038,28100.0
2015-02-05 14:05:00,47.43,47.48,47.43,47.48,30200.0,36.7961,36.8348,36.7961,36.8348,30200.0
2015-02-05 14:10:00,47.48,47.55,47.46,47.55,24700.0,36.8348,36.8891,36.8193,36.8891,24700.0
2015-02-05 14:15:00,47.55,47.57,47.54,47.56,33800.0,36.8891,36.9047,36.8814,36.8969,33800.0
2015-02-05 14:20:00,47.56,47.57,47.54,47.55,26700.0,36.8969,36.9047,36.8814,36.8891,26700.0
2015-02-05 14:25:00,47.54,47.55,47.46,47.48,29800.0,36.8814,36.8891,36.8193,36.8348,29800.0
2015-02-05 14:30:00,47.48,47.55,47.47,47.55,27200.0,36.8348,36.8891,36.8271,36.8891,27200.0
2015-02-05 14:35:00,47.55,47.57,47.54,47.55,38600.0,36.8891,36.9047,36.8814,36.8891,38600.0
2015-02-05 14:40:00,47.54,47.56,47.46,47.46,54600.0,36.8814,36.8969,36.8193,36.8193,54600.0
2015-02-05 14:45:00,47.45,47.48,47.44,47.48,24300.0,36.8116,36.8348,36.8038,36.8348,24300.0
2015-02-05 14:50:00,47.49,47.49,47.46,47.47,31600.0,36.8426,36.8426,36.8193,36.8271,31600.0
2015-02-05 14:55:00,47.47,47.55,47.45,47.53,28100.0,36.8271,36.8891,36.8116,36.8736,28100.0
2015-02-05 15:00:00,47.54,47.62,47.54,47.62,40400.0,36.8814,36.9435,36.8814,36.9435,40400.0
2015-02-05 15:05:00,47.61,47.62,47.59,47.62,29400.0,36.9357,36.9435,36.9202,36.9435,29400.0
2015-02-05 15:10:00,47.62,47.64,47.6,47.62,43500.0,36.9435,36.959,36.9279,36.9435,43500.0
2015-02-05 15:15:00,47.62,47.63,47.55,47.55,37000.0,36.9435,36.9512,36.8891,36.8891,37000.0
2015-02-05 15:20:00,47.55,47.65,47.55,47.65,66900.0,36.8891,36.9667,36.8891,36.9667,66900.0
2015-02-05 15:25:00,47.66,47.72,47.64,47.71,64700.0,36.9745,37.021,36.959,37.0133,64700.0
2015-02-05 15:30:00,47.7,47.72,47.69,47.7,73100.0,37.0055,37.021,36.9978,37.0055,73100.0
2015-02-05 15:35:00,47.7,47.72,47.68,47.72,76200.0,37.0055,37.021,36.99,37.021,76200.0
2015-02-05 15:40:00,47.72,47.74,47.69,47.7,84000.0,37.021,37.0365,36.9978,37.0055,84000.0
2015-02-05 15:45:00,47.69,47.71,47.58,47.58,119400.0,36.9978,37.0133,36.9124,36.9124,119400.0
2015-02-05 15:50:00,47.58,47.64,47.57,47.64,102400.0,36.9124,36.959,36.9047,36.959,102400.0
2015-02-05 15:55:00,47.64,47.65,47.61,47.64,133000.0,36.959,36.9667,36.9357,36.959,133000.0
2015-02-06 09:30:00,47.14,47.56,47.11,47.5,103400.0,36.5711,36.8969,36.5478,36.8504,103400.0
2015-02-06 09:35:00,47.47,47.85,47.46,47.83,90300.0,36.8271,37.1219,36.8193,37.1064,90300.0
2015-02-06 09:40:00,47.84,48.27,47.82,48.24,146200.0,37.1141,37.4477,37.0986,37.4244,146200.0
2015-02-06 09:45:00,48.26,48.32,48.22,48.22,127100.0,37.44,37.4865,37.4089,37.4089,127100.0
2015-02-06 09:50:00,48.22,48.23,47.89,48.04,130100.0,37.4089,37.4167,37.1529,37.2693,130100.0
2015-02-06 09:55:00,48.04,48.05,47.95,48.0,75600.0,37.2693,37.277,37.1995,37.2383,75600.0
2015-02-06 10:00:00,47.99,48.06,47.99,48.06,54400.0,37.2305,37.2848,37.2305,37.2848,54400.0
2015-02-06 10:05:00,48.06,48.08,48.04,48.07,47500.0,37.2848,37.3003,37.2693,37.2926,47500.0
2015-02-06 10:10:00,48.07,48.09,48.06,48.08,43100.0,37.2926,37.3081,37.2848,37.3003,43100.0
2015-02-06 10:15:00,48.07,48.2,48.06,48.18,40400.0,37.2926,37.3934,37.2848,37.3779,40400.0
2015-02-06 10:20:00,48.18,48.19,48.09,48.13,61900.0,37.3779,37.3857,37.3081,37.3391,61900.0
2015-02-06 10:25:00,48.13,48.17,48.13,48.15,63900.0,37.3391,37.3701,37.3391,37.3546,63900.0
2015-02-06 10:30:00,48.16,48.16,48.14,48.16,65200.0,37.3624,37.3624,37.3469,37.3624,65200.0
2015-02-06 10:35:00,48.15,48.2,48.14,48.17,68700.0,37.3546,37.3934,37.3469,37.3701,68700.0
2015-02-06 10:40:00,48.16,48.19,47.91,47.93,66700.0,37.3624,37.3857,37.1684,37.184,66700.0
2015-02-06 10:45:00,47.92,47.96,47.91,47.94,35000.0,37.1762,37.2072,37.1684,37.1917,35000.0
2015-02-06 10:50:00,47.94,48.0,47.91,48.0,38400.0,37.1917,37.2383,37.1684,37.2383,38400.0
2015-02-06 10:55:00,48.0,48.06,47.98,48.04,29400.0,37.2383,37.2848,37.2227,37.2693,29400.0
2015-02-06 11:00:00,48.05,48.09,48.04,48.09,43900.0,37.277,37.3081,37.2693,37.3081,43900.0
2015-02-06 11:05:00,48.09,48.1,48.04,48.07,27600.0,37.3081,37.3158,37.2693,37.2926,27600.0
2015-02-06 11:10:00,48.08,48.08,48.04,48.05,37000.0,37.3003,37.3003,37.2693,37.277,37000.0
2015-02-06 11:15:00,48.04,48.1,48.04,48.09,30900.0,37.2693,37.3158,37.2693,37.3081,30900.0
2015-02-06 11:20:00,48.08,48.15,48.07,48.14,35400.0,37.3003,37.3546,37.2926,37.3469,35400.0
2015-02-06 11:25:00,48.14,48.17,48.13,48.15,36000.0,37.3469,37.3701,37.3391,37.3546,36000.0
2015-02-06 11:30:00,48.16,48.25,48.15,48.24,68300.0,37.3624,37.4322,37.3546,37.4244,68300.0
2015-02-06 11:35:00,48.23,48.31,48.2,48.3,42600.0,37.4167,37.4788,37.3934,37.471,42600.0
2015-02-06 11:40:00,48.3,48.43,48.3,48.43,31200.0,37.471,37.5718,37.471,37.5718,31200.0
2015-02-06 11:45:00,48.42,48.5,48.42,48.48,72400.0,37.5641,37.6262,37.5641,37.6106,72400.0
2015-02-06 11:50:00,48.48,48.56,48.47,48.55,66000.0,37.6106,37.6727,37.6029,37.6649,66000.0
2015-02-06 11:55:00,48.55,48.64,48.54,48.6,66300.0,37.6649,37.7348,37.6572,37.7037,66300.0
2015-02-06 12:00:00,48.59,48.61,48.54,48.58,42500.0,37.696,37.7115,37.6572,37.6882,42500.0
2015-02-06 12:05:00,48.58,48.63,48.55,48.58,77600.0,37.6882,37.727,37.6649,37.6882,77600.0
2015-02-06 12:10:00,48.58,48.73,48.57,48.73,58200.0,37.6882,37.8046,37.6805,37.8046,58200.0
2015-02-06 12:15:00,48.72,48.77,48.7,48.76,56300.0,37.7968,37.8356,37.7813,37.8279,56300.0
2015-02-06 12:20:00,48.75,48.76,48.71,48.75,54200.0,37.8201,37.8279,37.7891,37.8201,54200.0
2015-02-06 12:25:00,48.75,48.81,48.72,48.8,43200.0,37.8201,37.8667,37.7968,37.8589,43200.0
2015-02-06 12:30:00,48.81,48.86,48.77,48.78,48500.0,37.8667,37.9054,37.8356,37.8434,48500.0
2015-02-06 12:35:00,48.79,48.85,48.79,48.82,42500.0,37.8511,37.8977,37.8511,37.8744,42500.0
2015-02-06 12:40:00,48.81,48.82,48.58,48.59,75500.0,37.8667,37.8744,37.6882,37.696,75500.0
2015-02-06 12:45:00,48.59,48.7,48.51,48.69,65100.0,37.696,37.7813,37.6339,37.7736,65100.0
2015-02-06 12:50:00,48.7,48.76,48.68,48.69,35800.0,37.7813,37.8279,37.7658,37.7736,35800.0
2015-02-06 12:55:00,48.68,48.77,48.67,48.74,46900.0,37.7658,37.8356,37.758,37.8123,46900.0
2015-02-06 13:00:00,48.76,48.84,48.76,48.81,52100.0,37.8279,37.8899,37.8279,37.8667,52100.0
2015-02-06 13:05:00,48.81,48.84,48.77,48.81,113800.0,37.8667,37.8899,37.8356,37.8667,113800.0
2015-02-06 13:10:00,48.8,48.8,48.59,48.59,129900.0,37.8589,37.8589,37.696,37.696,129900.0
2015-02-06 13:15:00,48.59,48.74,48.43,48.43,245000.0,37.696,37.8123,37.5718,37.5718,245000.0
2015-02-06 13:20:00,48.43,48.47,48.42,48.46,81400.0,37.5718,37.6029,37.5641,37.5951,81400.0
2015-02-06 13:25:00,48.47,48.5,48.34,48.43,134000.0,37.6029,37.6262,37.502,37.5718,134000.0
2015-02-06 13:30:00,48.43,48.55,48.43,48.55,45200.0,37.5718,37.6649,37.5718,37.6649,45200.0
2015-02-06 13:35:00,48.54,48.56,48.48,48.5,43900.0,37.6572,37.6727,37.6106,37.6262,43900.0
2015-02-06 13:40:00,48.51,48.57,48.51,48.55,20700.0,37.6339,37.6805,37.6339,37.6649,20700.0
2015-02-06 13:45:00,48.55,48.59,48.52,48.58,51200.0,37.6649,37.696,37.6417,37.6882,51200.0
2015-02-06 13:50:00,48.59,48.6,48.52,48.53,42100.0,37.696,37.7037,37.6417,37.6494,42100.0
2015-02-06 13:55:00,48.53,48.63,48.53,48.6,38500.0,37.6494,37.727,37.6494,37.7037,38500.0
2015-02-06 14:00:00,48.59,48.6,48.52,48.58,26300.0,37.696,37.7037,37.6417,37.6882,26300.0
2015-02-06 14:05:00,48.57,48.57,48.52,48.53,38700.0,37.6805,37.6805,37.6417,37.6494,38700.0
2015-02-06 14:10:00,48.53,48.57,48.52,48.55,41000.0,37.6494,37.6805,37.6417,37.6649,41000.0
2015-02-06 14:15:00,48.54,48.6,48.52,48.58,30000.0,37.6572,37.7037,37.6417,37.6882,30000.0
2015-02-06 14:20:00,48.59,48.66,48.58,48.63,27100.0,37.696,37.7503,37.6882,37.727,27100.0
2015-02-06 14:25:00,48.64,48.66,48.58,48.59,86700.0,37.7348,37.7503,37.6882,37.696,86700.0
2015-02-06 14:30:00,48.58,48.59,48.52,48.54,42800.0,37.6882,37.696,37.6417,37.6572,42800.0
2015-02-06 14:35:00,48.55,48.58,48.49,48.51,43500.0,37.6649,37.6882,37.6184,37.6339,43500.0
2015-02-06 14:40:00,48.5,48.56,48.49,48.55,34900.0,37.6262,37.6727,37.6184,37.6649,34900.0
2015-02-06 14:45:00,48.54,48.58,48.49,48.57,63200.0,37.6572,37.6882,37.6184,37.6805,63200.0
2015-02-06 14:50:00,48.57,48.57,48.54,48.55,50800.0,37.6805,37.6805,37.6572,37.6649,50800.0
2015-02-06 14:55:00,48.55,48.56,48.48,48.48,89000.0,37.6649,37.6727,37.6106,37.6106,89000.0
2015-02-06 15:00:00,48.48,48.51,48.27,48.33,68100.0,37.6106,37.6339,37.4477,37.4943,68100.0
2015-02-06 15:05:00,48.33,48.4,48.31,48.32,65900.0,37.4943,37.5486,37.4788,37.4865,65900.0
2015-02-06 15:10:00,48.32,48.39,48.3,48.36,80100.0,37.4865,37.5408,37.471,37.5175,80100.0
2015-02-06 15:15:00,48.36,48.41,48.32,48.34,71900.0,37.5175,37.5563,37.4865,37.502,71900.0
2015-02-06 15:20:00,48.34,48.45,48.31,48.43,57800.0,37.502,37.5874,37.4788,37.5718,57800.0
2015-02-06 15:25:00,48.44,48.46,48.3,48.35,75800.0,37.5796,37.5951,37.471,37.5098,75800.0
2015-02-06 15:30:00,48.35,48.42,48.32,48.41,61400.0,37.5098,37.5641,37.4865,37.5563,61400.0
2015-02-06 15:35:00,48.4,48.44,48.37,48.41,101200.0,37.5486,37.5796,37.5253,37.5563,101200.0
2015-02-06 15:40:00,48.41,48.41,48.26,48.28,75000.0,37.5563,37.5563,37.44,37.4555,75000.0
2015-02-06 15:45:00,48.27,48.27,48.2,48.25,95700.0,37.4477,37.4477,37.3934,37.4322,95700.0
2015-02-06 15:50:00,48.25,48.28,48.16,48.24,96800.0,37.4322,37.4555,37.3624,37.4244,96800.0
2015-02-06 15:55:00,48.23,48.27,48.18,48.27,136700.0,37.4167,37.4477,37.3779,37.4477,136700.0
2015-02-09 09:30:00,48.19,48.28,48.01,48.06,76400.0,37.3857,37.4555,37.246,37.2848,76400.0
2015-02-09 09:35:00,48.06,48.36,48.02,48.24,33900.0,37.2848,37.5175,37.2538,37.4244,33900.0
2015-02-09 09:40:00,48.26,48.51,48.25,48.41,34800.0,37.44,37.6339,37.4322,37.5563,34800.0
2015-02-09 09:45:00,48.42,48.43,48.27,48.36,33300.0,37.5641,37.5718,37.4477,37.5175,33300.0
2015-02-09 09:50:00,48.35,48.56,48.35,48.52,25700.0,37.5098,37.6727,37.5098,37.6417,25700.0
2015-02-09 09:55:00,48.52,48.67,48.5,48.61,28000.0,37.6417,37.758,37.6262,37.7115,28000.0
2015-02-09 10:00:00,48.61,48.76,48.57,48.73,48600.0,37.7115,37.8279,37.6805,37.8046,48600.0
2015-02-09 10:05:00,48.74,48.74,48.65,48.67,35500.0,37.8123,37.8123,37.7425,37.758,35500.0
2015-02-09 10:10:00,48.68,48.93,48.65,48.93,46800.0,37.7658,37.9597,37.7425,37.9597,46800.0
2015-02-09 10:15:00,48.93,48.95,48.89,48.92,30000.0,37.9597,37.9753,37.9287,37.952,30000.0
2015-02-09 10:20:00,48.92,48.93,48.83,48.83,67700.0,37.952,37.9597,37.8822,37.8822,67700.0
2015-02-09 10:25:00,48.84,48.84,48.73,48.74,47300.0,37.8899,37.8899,37.8046,37.8123,47300.0
2015-02-09 10:30:00,48.74,48.79,48.73,48.79,43000.0,37.8123,37.8511,37.8046,37.8511,43000.0
2015-02-09 10:35:00,48.8,48.81,48.74,48.74,31700.0,37.8589,37.8667,37.8123,37.8123,31700.0
2015-02-09 10:40:00,48.74,48.77,48.69,48.72,22000.0,37.8123,37.8356,37.7736,37.7968,22000.0
2015-02-09 10:45:00,48.7,48.7,48.63,48.65,23300.0,37.7813,37.7813,37.727,37.7425,23300.0
2015-02-09 10:50:00,48.65,48.7,48.64,48.67,22600.0,37.7425,37.7813,37.7348,37.758,22600.0
2015-02-09 10:55:00,48.66,48.67,48.57,48.58,19500.0,37.7503,37.758,37.6805,37.6882,19500.0
2015-02-09 11:00:00,48.58,48.69,48.58,48.66,24000.0,37.6882,37.7736,37.6882,37.7503,24000.0
2015-02-09 11:05:00,48.67,48.67,48.49,48.59,75500.0,37.758,37.758,37.6184,37.696,75500.0
2015-02-09 11:10:00,48.59,48.66,48.55,48.64,44800.0,37.696,37.7503,37.6649,37.7348,44800.0
2015-02-09 11:15:00,48.66,48.68,48.63,48.64,16200.0,37.7503,37.7658,37.727,37.7348,16200.0
2015-02-09 11:20:00,48.65,48.65,48.45,48.46,29400.0,37.7425,37.7425,37.5874,37.5951,29400.0
2015-02-09 11:25:00,48.46,48.48,48.42,48.47,21900.0,37.5951,37.6106,37.5641,37.6029,21900.0
2015-02-09 11:30:00,48.47,48.47,48.4,48.47,21900.0,37.6029,37.6029,37.5486,37.6029,21900.0
2015-02-09 11:35:00,48.48,48.49,48.45,48.48,19300.0,37.6106,37.6184,37.5874,37.6106,19300.0
2015-02-09 11:40:00,48.47,48.48,48.42,48.42,28700.0,37.6029,37.6106,37.5641,37.5641,28700.0
2015-02-09 11:45:00,48.42,48.42,48.3,48.33,22800.0,37.5641,37.5641,37.471,37.4943,22800.0
2015-02-09 11:50:00,48.33,48.38,48.33,48.37,11000.0,37.4943,37.5331,37.4943,37.5253,11000.0
2015-02-09 11:55:00,48.37,48.39,48.31,48.39,54800.0,37.5253,37.5408,37.4788,37.5408,54800.0
2015-02-09 12:00:00,48.4,48.42,48.34,48.37,29900.0,37.5486,37.5641,37.502,37.5253,29900.0
2015-02-09 12:05:00,48.38,48.4,48.35,48.4,23200.0,37.5331,37.5486,37.5098,37.5486,23200.0
2015-02-09 12:10:00,48.39,48.43,48.33,48.33,24900.0,37.5408,37.5718,37.4943,37.4943,24900.0
2015-02-09 12:15:00,48.33,48.34,48.26,48.27,28000.0,37.4943,37.502,37.44,37.4477,28000.0
2015-02-09 12:20:00,48.28,48.3,48.17,48.2,42100.0,37.4555,37.471,37.3701,37.3934,42100.0
2015-02-09 12:25:00,48.2,48.25,48.19,48.24,22600.0,37.3934,37.4322,37.3857,37.4244,22600.0
2015-02-09 12:30:00,48.25,48.35,48.25,48.35,15100.0,37.4322,37.5098,37.4322,37.5098,15100.0
2015-02-09 12:35:00,48.34,48.41,48.34,48.41,18200.0,37.502,37.5563,37.502,37.5563,18200.0
2015-02-09 12:40:00,48.41,48.44,48.41,48.41,9800.0,37.5563,37.5796,37.5563,37.5563,9800.0
2015-02-09 12:45:00,48.41,48.41,48.31,48.34,28600.0,37.5563,37.5563,37.4788,37.502,28600.0
2015-02-09 12:50:00,48.35,48.41,48.34,48.39,15000.0,37.5098,37.5563,37.502,37.5408,15000.0
2015-02-09 12:55:00,48.39,48.41,48.29,48.29,18400.0,37.5408,37.5563,37.4632,37.4632,18400.0
2015-02-09 13:00:00,48.29,48.32,48.26,48.28,26600.0,37.4632,37.4865,37.44,37.4555,26600.0
2015-02-09 13:05:00,48.28,48.33,48.27,48.3,19700.0,37.4555,37.4943,37.4477,37.471,19700.0
2015-02-09 13:10:00,48.3,48.33,48.29,48.3,11900.0,37.471,37.4943,37.4632,37.471,11900.0
2015-02-09 13:15:00,48.31,48.34,48.3,48.3,19100.0,37.4788,37.502,37.471,37.471,19100.0
2015-02-09 13:20:00,48.3,48.3,48.26,48.29,15500.0,37.471,37.471,37.44,37.4632,15500.0
2015-02-09 13:25:00,48.29,48.3,48.23,48.23,18600.0,37.4632,37.471,37.4167,37.4167,18600.0
2015-02-09 13:30:00,48.22,48.22,48.1,48.12,32400.0,37.4089,37.4089,37.3158,37.3314,32400.0
2015-02-09 13:35:00,48.12,48.13,48.08,48.1,26500.0,37.3314,37.3391,37.3003,37.3158,26500.0
2015-02-09 13:40:00,48.09,48.17,48.09,48.13,22500.0,37.3081,37.3701,37.3081,37.3391,22500.0
2015-02-09 13:45:00,48.13,48.27,48.13,48.27,28000.0,37.3391,37.4477,37.3391,37.4477,28000.0
2015-02-09 13:50:00,48.27,48.31,48.27,48.31,13600.0,37.4477,37.4788,37.4477,37.4788,13600.0
2015-02-09 13:55:00,48.32,48.34,48.31,48.34,20200.0,37.4865,37.502,37.4788,37.502,20200.0
2015-02-09 14:00:00,48.33,48.4,48.28,48.4,47300.0,37.4943,37.5486,37.4555,37.5486,47300.0
2015-02-09 14:05:00,48.39,48.48,48.37,48.48,47300.0,37.5408,37.6106,37.5253,37.6106,47300.0
2015-02-09 14:10:00,48.48,48.49,48.45,48.48,33900.0,37.6106,37.6184,37.5874,37.6106,33900.0
2015-02-09 14:15:00,48.48,48.51,48.43,48.43,37600.0,37.6106,37.6339,37.5718,37.5718,37600.0
2015-02-09 14:20:00,48.42,48.42,48.31,48.34,23500.0,37.5641,37.5641,37.4788,37.502,23500.0
2015-02-09 14:25:00,48.35,48.37,48.32,48.37,23400.0,37.5098,37.5253,37.4865,37.5253,23400.0
2015-02-09 14:30:00,48.37,48.44,48.35,48.41,19300.0,37.5253,37.5796,37.5098,37.5563,19300.0
2015-02-09 14:35:00,48.41,48.48,48.4,48.47,19800.0,37.5563,37.6106,37.5486,37.6029,19800.0
2015-02-09 14:40:00,48.49,48.49,48.42,48.44,18500.0,37.6184,37.6184,37.5641,37.5796,18500.0
2015-02-09 14:45:00,48.44,48.44,48.29,48.29,48300.0,37.5796,37.5796,37.4632,37.4632,48300.0
2015-02-09 14:50:00,48.29,48.31,48.26,48.26,36900.0,37.4632,37.4788,37.44,37.44,36900.0
2015-02-09 14:55:00,48.26,48.33,48.25,48.27,18900.0,37.44,37.4943,37.4322,37.4477,18900.0
2015-02-09 15:00:00,48.27,48.27,48.07,48.09,51400.0,37.4477,37.4477,37.2926,37.3081,51400.0
2015-02-09 15:05:00,48.09,48.1,48.02,48.1,32000.0,37.3081,37.3158,37.2538,37.3158,32000.0
2015-02-09 15:10:00,48.11,48.17,48.08,48.08,40600.0,37.3236,37.3701,37.3003,37.3003,40600.0
2015-02-09 15:15:00,48.08,48.08,47.97,47.97,49000.0,37.3003,37.3003,37.215,37.215,49000.0
2015-02-09 15:20:00,47.98,48.06,47.95,48.04,56400.0,37.2227,37.2848,37.1995,37.2693,56400.0
2015-02-09 15:25:00,48.04,48.06,47.97,48.02,40000.0,37.2693,37.2848,37.215,37.2538,40000.0
2015-02-09 15:30:00,48.03,48.04,47.96,48.02,65100.0,37.2615,37.2693,37.2072,37.2538,65100.0
2015-02-09 15:35:00,48.01,48.09,47.96,48.03,65000.0,37.246,37.3081,37.2072,37.2615,65000.0
2015-02-09 15:40:00,48.03,48.12,48.03,48.08,59000.0,37.2615,37.3314,37.2615,37.3003,59000.0
2015-02-09 15:45:00,48.08,48.14,48.05,48.08,81500.0,37.3003,37.3469,37.277,37.3003,81500.0
2015-02-09 15:50:00,48.08,48.09,48.01,48.02,67800.0,37.3003,37.3081,37.246,37.2538,67800.0
2015-02-09 15:55:00,48.02,48.06,48.01,48.05,98900.0,37.2538,37.2848,37.246,37.277,98900.0
2015-02-10 09:30:00,47.82,47.92,47.6,47.7,56800.0,37.0986,37.1762,36.9279,37.0055,56800.0
2015-02-10 09:35:00,47.65,47.65,47.37,47.4,41300.0,36.9667,36.9667,36.7495,36.7728,41300.0
2015-02-10 09:40:00,47.41,47.41,47.16,47.25,37800.0,36.7805,36.7805,36.5866,36.6564,37800.0
2015-02-10 09:45:00,47.22,47.24,47.1,47.14,21800.0,36.6331,36.6487,36.54,36.5711,21800.0
2015-02-10 09:50:00,47.15,47.23,46.95,46.98,37600.0,36.5788,36.6409,36.4237,36.4469,37600.0
2015-02-10 09:55:00,46.98,47.07,46.92,46.99,18700.0,36.4469,36.5168,36.4004,36.4547,18700.0
2015-02-10 10:00:00,46.98,47.17,46.98,47.05,18000.0,36.4469,36.5943,36.4469,36.5012,18000.0
2015-02-10 10:05:00,47.07,47.21,47.0,47.05,35700.0,36.5168,36.6254,36.4625,36.5012,35700.0
2015-02-10 10:10:00,47.05,47.19,47.05,47.17,14400.0,36.5012,36.6099,36.5012,36.5943,14400.0
2015-02-10 10:15:00,47.19,47.23,47.13,47.16,17500.0,36.6099,36.6409,36.5633,36.5866,17500.0
2015-02-10 10:20:00,47.16,47.17,47.07,47.09,18900.0,36.5866,36.5943,36.5168,36.5323,18900.0
2015-02-10 10:25:00,47.08,47.09,47.04,47.05,15100.0,36.5245,36.5323,36.4935,36.5012,15100.0
2015-02-10 10:30:00,47.06,47.27,47.05,47.27,26100.0,36.509,36.6719,36.5012,36.6719,26100.0
2015-02-10 10:35:00,47.25,47.32,47.24,47.3,19300.0,36.6564,36.7107,36.6487,36.6952,19300.0
2015-02-10 10:40:00,47.31,47.37,47.28,47.28,18400.0,36.703,36.7495,36.6797,36.6797,18400.0
2015-02-10 10:45:00,47.27,47.29,47.21,47.28,41400.0,36.6719,36.6874,36.6254,36.6797,41400.0
2015-02-10 10:50:00,47.28,47.36,47.28,47.35,8500.0,36.6797,36.7417,36.6797,36.734,8500.0
2015-02-10 10:55:00,47.36,47.4,47.34,47.34,15100.0,36.7417,36.7728,36.7262,36.7262,15100.0
2015-02-10 11:00:00,47.34,47.34,47.24,47.3,14000.0,36.7262,36.7262,36.6487,36.6952,14000.0
2015-02-10 11:05:00,47.32,47.38,47.29,47.38,9300.0,36.7107,36.7573,36.6874,36.7573,9300.0
2015-02-10 11:10:00,47.38,47.47,47.34,47.36,29600.0,36.7573,36.8271,36.7262,36.7417,29600.0
2015-02-10 11:15:00,47.37,47.43,47.36,47.42,15000.0,36.7495,36.7961,36.7417,36.7883,15000.0
2015-02-10 11:20:00,47.42,47.49,47.41,47.41,22300.0,36.7883,36.8426,36.7805,36.7805,22300.0
2015-02-10 11:25:00,47.41,47.54,47.4,47.54,11900.0,36.7805,36.8814,36.7728,36.8814,11900.0
2015-02-10 11:30:00,47.54,47.57,47.46,47.56,18300.0,36.8814,36.9047,36.8193,36.8969,18300.0
2015-02-10 11:35:00,47.55,47.58,47.52,47.55,21100.0,36.8891,36.9124,36.8659,36.8891,21100.0
2015-02-10 11:40:00,47.55,47.61,47.54,47.59,9900.0,36.8891,36.9357,36.8814,36.9202,9900.0
2015-02-10 11:45:00,47.58,47.61,47.54,47.61,15500.0,36.9124,36.9357,36.8814,36.9357,15500.0
2015-02-10 11:50:00,47.61,47.62,47.57,47.61,8600.0,36.9357,36.9435,36.9047,36.9357,8600.0
2015-02-10 11:55:00,47.61,47.69,47.61,47.68,13200.0,36.9357,36.9978,36.9357,36.99,13200.0
2015-02-10 12:00:00,47.69,47.71,47.66,47.69,9100.0,36.9978,37.0133,36.9745,36.9978,9100.0
2015-02-10 12:05:00,47.7,47.71,47.66,47.67,8800.0,37.0055,37.0133,36.9745,36.9822,8800.0
2015-02-10 12:10:00,47.69,47.74,47.64,47.67,17000.0,36.9978,37.0365,36.959,36.9822,17000.0
2015-02-10 12:15:00,47.66,47.71,47.62,47.71,14200.0,36.9745,37.0133,36.9435,37.0133,14200.0
2015-02-10 12:20:00,47.71,47.72,47.64,47.64,11500.0,37.0133,37.021,36.959,36.959,11500.0
2015-02-10 12:25:00,47.64,47.64,47.61,47.61,9600.0,36.959,36.959,36.9357,36.9357,9600.0
2015-02-10 12:30:00,47.61,47.61,47.55,47.58,18400.0,36.9357,36.9357,36.8891,36.9124,18400.0
2015-02-10 12:35:00,47.57,47.61,47.56,47.61,7600.0,36.9047,36.9357,36.8969,36.9357,7600.0
2015-02-10 12:40:00,47.61,47.62,47.53,47.56,13200.0,36.9357,36.9435,36.8736,36.8969,13200.0
2015-02-10 12:45:00,47.56,47.57,47.52,47.55,15700.0,36.8969,36.9047,36.8659,36.8891,15700.0
2015-02-10 12:50:00,47.57,47.57,47.46,47.46,16800.0,36.9047,36.9047,36.8193,36.8193,16800.0
2015-02-10 12:55:00,47.46,47.52,47.45,47.45,13700.0,36.8193,36.8659,36.8116,36.8116,13700.0
2015-02-10 13:00:00,47.45,47.46,47.43,47.44,14100.0,36.8116,36.8193,36.7961,36.8038,14100.0
2015-02-10 13:05:00,47.43,47.43,47.4,47.41,14900.0,36.7961,36.7961,36.7728,36.7805,14900.0
2015-02-10 13:10:00,47.42,47.48,47.42,47.45,14000.0,36.7883,36.8348,36.7883,36.8116,14000.0
2015-02-10 13:15:00,47.45,47.47,47.44,47.45,9300.0,36.8116,36.8271,36.8038,36.8116,9300.0
2015-02-10 13:20:00,47.45,47.45,47.36,47.39,18100.0,36.8116,36.8116,36.7417,36.765,18100.0
2015-02-10 13:25:00,47.39,47.4,47.35,47.38,12700.0,36.765,36.7728,36.734,36.7573,12700.0
2015-02-10 13:30:00,47.38,47.41,47.37,47.38,10900.0,36.7573,36.7805,36.7495,36.7573,10900.0
2015-02-10 13:35:00,47.39,47.39,47.34,47.36,10200.0,36.765,36.765,36.7262,36.7417,10200.0
2015-02-10 13:40:00,47.36,47.36,47.27,47.28,8100.0,36.7417,36.7417,36.6719,36.6797,8100.0
2015-02-10 13:45:00,47.28,47.29,47.25,47.28,18500.0,36.6797,36.6874,36.6564,36.6797,18500.0
2015-02-10 13:50:00,47.27,47.32,47.27,47.31,14400.0,36.6719,36.7107,36.6719,36.703,14400.0
2015-02-10 13:55:00,47.3,47.31,47.22,47.22,14200.0,36.6952,36.703,36.6331,36.6331,14200.0
2015-02-10 14:00:00,47.22,47.25,47.22,47.23,14100.0,36.6331,36.6564,36.6331,36.6409,14100.0
2015-02-10 14:05:00,47.23,47.32,47.23,47.31,24600.0,36.6409,36.7107,36.6409,36.703,24600.0
2015-02-10 14:10:00,47.32,47.33,47.26,47.27,17200.0,36.7107,36.7185,36.6642,36.6719,17200.0
2015-02-10 14:15:00,47.26,47.39,47.25,47.39,49700.0,36.6642,36.765,36.6564,36.765,49700.0
2015-02-10 14:20:00,47.39,47.45,47.38,47.44,21600.0,36.765,36.8116,36.7573,36.8038,21600.0
2015-02-10 14:25:00,47.45,47.55,47.45,47.53,20100.0,36.8116,36.8891,36.8116,36.8736,20100.0
2015-02-10 14:30:00,47.53,47.66,47.52,47.64,26700.0,36.8736,36.9745,36.8659,36.959,26700.0
2015-02-10 14:35:00,47.64,47.64,47.56,47.59,21900.0,36.959,36.959,36.8969,36.9202,21900.0
2015-02-10 14:40:00,47.58,47.62,47.56,47.58,16600.0,36.9124,36.9435,36.8969,36.9124,16600.0
2015-02-10 14:45:00,47.58,47.63,47.57,47.62,11100.0,36.9124,36.9512,36.9047,36.9435,11100.0
2015-02-10 14:50:00,47.62,47.64,47.61,47.64,15500.0,36.9435,36.959,36.9357,36.959,15500.0
2015-02-10 14:55:00,47.64,47.68,47.63,47.67,17200.0,36.959,36.99,36.9512,36.9822,17200.0
2015-02-10 15:00:00,47.67,47.67,47.61,47.65,19800.0,36.9822,36.9822,36.9357,36.9667,19800.0
2015-02-10 15:05:00,47.65,47.67,47.63,47.65,18400.0,36.9667,36.9822,36.9512,36.9667,18400.0
2015-02-10 15:10:00,47.65,47.66,47.61,47.63,14300.0,36.9667,36.9745,36.9357,36.9512,14300.0
2015-02-10 15:15:00,47.64,47.68,47.61,47.68,15900.0,36.959,36.99,36.9357,36.99,15900.0
2015-02-10 15:20:00,47.68,47.69,47.66,47.67,15100.0,36.99,36.9978,36.9745,36.9822,15100.0
2015-02-10 15:25:00,47.67,47.76,47.65,47.76,23300.0,36.9822,37.0521,36.9667,37.0521,23300.0
2015-02-10 15:30:00,47.75,47.76,47.7,47.72,34000.0,37.0443,37.0521,37.0055,37.021,34000.0
2015-02-10 15:35:00,47.72,47.78,47.7,47.78,20600.0,37.021,37.0676,37.0055,37.0676,20600.0
2015-02-10 15:40:00,47.77,47.86,47.74,47.84,49000.0,37.0598,37.1296,37.0365,37.1141,49000.0
2015-02-10 15:45:00,47.85,47.86,47.79,47.83,47000.0,37.1219,37.1296,37.0753,37.1064,47000.0
2015-02-10 15:50:00,47.83,47.83,47.79,47.82,78300.0,37.1064,37.1064,37.0753,37.0986,78300.0
2015-02-10 15:55:00,47.82,47.83,47.77,47.81,97800.0,37.0986,37.1064,37.0598,37.0909,97800.0
2015-02-11 09:30:00,47.6,47.72,47.51,47.52,37700.0,36.9279,37.021,36.8581,36.8659,37700.0
2015-02-11 09:35:00,47.54,47.59,47.3,47.3,94300.0,36.8814,36.9202,36.6952,36.6952,94300.0
2015-02-11 09:40:00,47.3,47.31,47.19,47.26,24900.0,36.6952,36.703,36.6099,36.6642,24900.0
2015-02-11 09:45:00,47.24,47.24,47.1,47.18,24600.0,36.6487,36.6487,36.54,36.6021,24600.0
2015-02-11 09:50:00,47.16,47.25,47.14,47.2,57600.0,36.5866,36.6564,36.5711,36.6176,57600.0
2015-02-11 09:55:00,47.2,47.22,47.14,47.18,11000.0,36.6176,36.6331,36.5711,36.6021,11000.0
2015-02-11 10:00:00,47.17,47.26,47.14,47.2,23300.0,36.5943,36.6642,36.5711,36.6176,23300.0
2015-02-11 10:05:00,47.21,47.22,47.16,47.18,18300.0,36.6254,36.6331,36.5866,36.6021,18300.0
2015-02-11 10:10:00,47.18,47.27,47.17,47.21,22000.0,36.6021,36.6719,36.5943,36.6254,22000.0
2015-02-11 10:15:00,47.22,47.22,47.13,47.16,20600.0,36.6331,36.6331,36.5633,36.5866,20600.0
2015-02-11 10:20:00,47.15,47.17,47.11,47.16,21400.0,36.5788,36.5943,36.5478,36.5866,21400.0
2015-02-11 10:25:00,47.16,47.17,47.12,47.17,18500.0,36.5866,36.5943,36.5556,36.5943,18500.0
2015-02-11 10:30:00,47.18,47.22,47.12,47.19,31600.0,36.6021,36.6331,36.5556,36.6099,31600.0
2015-02-11 10:35:00,47.19,47.19,47.13,47.17,29700.0,36.6099,36.6099,36.5633,36.5943,29700.0
2015-02-11 10:40:00,47.17,47.22,47.13,47.15,29000.0,36.5943,36.6331,36.5633,36.5788,29000.0
2015-02-11 10:45:00,47.16,47.17,47.13,47.15,15400.0,36.5866,36.5943,36.5633,36.5788,15400.0
2015-02-11 10:50:00,47.14,47.3,47.14,47.29,31400.0,36.5711,36.6952,36.5711,36.6874,31400.0
2015-02-11 10:55:00,47.29,47.43,47.27,47.43,11200.0,36.6874,36.7961,36.6719,36.7961,11200.0
2015-02-11 11:00:00,47.42,47.51,47.42,47.48,31300.0,36.7883,36.8581,36.7883,36.8348,31300.0
2015-02-11 11:05:00,47.47,47.48,47.4,47.42,9100.0,36.8271,36.8348,36.7728,36.7883,9100.0
2015-02-11 11:10:00,47.43,47.51,47.43,47.51,9000.0,36.7961,36.8581,36.7961,36.8581,9000.0
2015-02-11 11:15:00,47.52,47.57,47.5,47.56,12500.0,36.8659,36.9047,36.8504,36.8969,12500.0
2015-02-11 11:20:00,47.55,47.66,47.53,47.63,11500.0,36.8891,36.9745,36.8736,36.9512,11500.0
2015-02-11 11:25:00,47.66,47.73,47.63,47.71,16900.0,36.9745,37.0288,36.9512,37.0133,16900.0
2015-02-11 11:30:00,47.71,47.71,47.67,47.71,30200.0,37.0133,37.0133,36.9822,37.0133,30200.0
2015-02-11 11:35:00,47.7,47.74,47.68,47.71,16900.0,37.0055,37.0365,36.99,37.0133,16900.0
2015-02-11 11:40:00,47.69,47.71,47.67,47.71,49200.0,36.9978,37.0133,36.9822,37.0133,49200.0
2015-02-11 11:45:00,47.7,47.71,47.67,47.71,27600.0,37.0055,37.0133,36.9822,37.0133,27600.0
2015-02-11 11:50:00,47.7,47.71,47.67,47.68,45300.0,37.0055,37.0133,36.9822,36.99,45300.0
2015-02-11 11:55:00,47.69,47.71,47.68,47.7,17300.0,36.9978,37.0133,36.99,37.0055,17300.0
2015-02-11 12:00:00,47.69,47.71,47.67,47.7,28400.0,36.9978,37.0133,36.9822,37.0055,28400.0
2015-02-11 12:05:00,47.69,47.74,47.66,47.68,49600.0,36.9978,37.0365,36.9745,36.99,49600.0
2015-02-11 12:10:00,47.68,47.69,47.63,47.65,22800.0,36.99,36.9978,36.9512,36.9667,22800.0
2015-02-11 12:15:00,47.64,47.75,47.64,47.71,30300.0,36.959,37.0443,36.959,37.0133,30300.0
2015-02-11 12:20:00,47.69,47.84,47.69,47.84,34500.0,36.9978,37.1141,36.9978,37.1141,34500.0
2015-02-11 12:25:00,47.84,47.85,47.79,47.79,13900.0,37.1141,37.1219,37.0753,37.0753,13900.0
2015-02-11 12:30:00,47.79,47.81,47.77,47.77,13500.0,37.0753,37.0909,37.0598,37.0598,13500.0
2015-02-11 12:35:00,47.77,47.79,47.73,47.78,15200.0,37.0598,37.0753,37.0288,37.0676,15200.0
2015-02-11 12:40:00,47.78,47.78,47.62,47.65,22600.0,37.0676,37.0676,36.9435,36.9667,22600.0
2015-02-11 12:45:00,47.68,47.72,47.66,47.69,12900.0,36.99,37.021,36.9745,36.9978,12900.0
2015-02-11 12:50:00,47.69,47.74,47.65,47.71,15800.0,36.9978,37.0365,36.9667,37.0133,15800.0
2015-02-11 12:55:00,47.71,47.76,47.66,47.71,20100.0,37.0133,37.0521,36.9745,37.0133,20100.0
2015-02-11 13:00:00,47.7,47.73,47.65,47.66,19400.0,37.0055,37.0288,36.9667,36.9745,19400.0
2015-02-11 13:05:00,47.65,47.69,47.63,47.65,84800.0,36.9667,36.9978,36.9512,36.9667,84800.0
2015-02-11 13:10:00,47.65,47.68,47.59,47.59,40800.0,36.9667,36.99,36.9202,36.9202,40800.0
2015-02-11 13:15:00,47.59,47.59,47.47,47.54,34200.0,36.9202,36.9202,36.8271,36.8814,34200.0
2015-02-11 13:20:00,47.54,47.55,47.43,47.52,22200.0,36.8814,36.8891,36.7961,36.8659,22200.0
2015-02-11 13:25:00,47.52,47.61,47.5,47.59,13100.0,36.8659,36.9357,36.8504,36.9202,13100.0
2015-02-11 13:30:00,47.57,47.63,47.54,47.56,11600.0,36.9047,36.9512,36.8814,36.8969,11600.0
2015-02-11 13:35:00,47.55,47.62,47.52,47.54,9300.0,36.8891,36.9435,36.8659,36.8814,9300.0
2015-02-11 13:40:00,47.56,47.57,47.51,47.52,12600.0,36.8969,36.9047,36.8581,36.8659,12600.0
2015-02-11 13:45:00,47.51,47.52,47.48,47.48,18300.0,36.8581,36.8659,36.8348,36.8348,18300.0
2015-02-11 13:50:00,47.48,47.55,47.48,47.51,26600.0,36.8348,36.8891,36.8348,36.8581,26600.0
2015-02-11 13:55:00,47.49,47.68,47.48,47.65,21900.0,36.8426,36.99,36.8348,36.9667,21900.0
2015-02-11 14:00:00,47.63,47.68,47.57,47.63,9000.0,36.9512,36.99,36.9047,36.9512,9000.0
2015-02-11 14:05:00,47.66,47.69,47.61,47.66,11600.0,36.9745,36.9978,36.9357,36.9745,11600.0
2015-02-11 14:10:00,47.66,47.68,47.62,47.68,12400.0,36.9745,36.99,36.9435,36.99,12400.0
2015-02-11 14:15:00,47.67,47.72,47.63,47.68,12600.0,36.9822,37.021,36.9512,36.99,12600.0
2015-02-11 14:20:00,47.68,47.73,47.66,47.71,7500.0,36.99,37.0288,36.9745,37.0133,7500.0
2015-02-11 14:25:00,47.71,47.71,47.65,47.67,13400.0,37.0133,37.0133,36.9667,36.9822,13400.0
2015-02-11 14:30:00,47.66,47.75,47.65,47.75,12400.0,36.9745,37.0443,36.9667,37.0443,12400.0
2015-02-11 14:35:00,47.75,47.78,47.71,47.77,12300.0,37.0443,37.0676,37.0133,37.0598,12300.0
2015-02-11 14:40:00,47.78,47.81,47.75,47.79,14500.0,37.0676,37.0909,37.0443,37.0753,14500.0
2015-02-11 14:45:00,47.8,47.82,47.77,47.79,17100.0,37.0831,37.0986,37.0598,37.0753,17100.0
2015-02-11 14:50:00,47.8,47.8,47.77,47.77,12200.0,37.0831,37.0831,37.0598,37.0598,12200.0
2015-02-11 14:55:00,47.77,47.79,47.66,47.66,21400.0,37.0598,37.0753,36.9745,36.9745,21400.0
2015-02-11 15:00:00,47.67,47.72,47.66,47.71,13000.0,36.9822,37.021,36.9745,37.0133,13000.0
2015-02-11 15:05:00,47.71,47.71,47.66,47.67,14600.0,37.0133,37.0133,36.9745,36.9822,14600.0
2015-02-11 15:10:00,47.66,47.68,47.64,47.67,15700.0,36.9745,36.99,36.959,36.9822,15700.0
2015-02-11 15:15:00,47.67,47.68,47.61,47.62,27500.0,36.9822,36.99,36.9357,36.9435,27500.0
2015-02-11 15:20:00,47.63,47.78,47.63,47.77,16600.0,36.9512,37.0676,36.9512,37.0598,16600.0
2015-02-11 15:25:00,47.78,47.9,47.78,47.81,29200.0,37.0676,37.1607,37.0676,37.0909,29200.0
2015-02-11 15:30:00,47.83,47.88,47.72,47.74,40000.0,37.1064,37.1452,37.021,37.0365,40000.0
2015-02-11 15:35:00,47.76,47.86,47.75,47.86,24300.0,37.0521,37.1296,37.0443,37.1296,24300.0
2015-02-11 15:40:00,47.84,47.9,47.82,47.84,106900.0,37.1141,37.1607,37.0986,37.1141,106900.0
2015-02-11 15:45:00,47.83,47.84,47.7,47.72,57500.0,37.1064,37.1141,37.0055,37.021,57500.0
2015-02-11 15:50:00,47.72,47.74,47.67,47.7,53000.0,37.021,37.0365,36.9822,37.0055,53000.0
2015-02-11 15:55:00,47.7,47.75,47.68,47.7,98100.0,37.0055,37.0443,36.99,37.0055,98100.0
2015-02-12 09:30:00,48.28,48.44,48.25,48.37,59500.0,37.4555,37.5796,37.4322,37.5253,59500.0
2015-02-12 09:35:00,48.35,48.48,48.2,48.2,13400.0,37.5098,37.6106,37.3934,37.3934,13400.0
2015-02-12 09:40:00,48.23,48.36,48.14,48.14,12700.0,37.4167,37.5175,37.3469,37.3469,12700.0
2015-02-12 09:45:00,48.14,48.28,48.13,48.25,29200.0,37.3469,37.4555,37.3391,37.4322,29200.0
2015-02-12 09:50:00,48.25,48.32,48.2,48.22,17700.0,37.4322,37.4865,37.3934,37.4089,17700.0
2015-02-12 09:55:00,48.22,48.3,48.17,48.18,20000.0,37.4089,37.471,37.3701,37.3779,20000.0
2015-02-12 10:00:00,48.16,48.18,48.04,48.1,22300.0,37.3624,37.3779,37.2693,37.3158,22300.0
2015-02-12 10:05:00,48.09,48.34,48.08,48.34,12700.0,37.3081,37.502,37.3003,37.502,12700.0
2015-02-12 10:10:00,48.36,48.44,48.32,48.42,14400.0,37.5175,37.5796,37.4865,37.5641,14400.0
2015-02-12 10:15:00,48.41,48.43,48.24,48.25,12000.0,37.5563,37.5718,37.4244,37.4322,12000.0
2015-02-12 10:20:00,48.25,48.31,48.25,48.31,10800.0,37.4322,37.4788,37.4322,37.4788,10800.0
2015-02-12 10:25:00,48.31,48.31,48.19,48.19,17900.0,37.4788,37.4788,37.3857,37.3857,17900.0
2015-02-12 10:30:00,48.17,48.17,48.08,48.09,15800.0,37.3701,37.3701,37.3003,37.3081,15800.0
2015-02-12 10:35:00,48.11,48.12,48.02,48.11,12300.0,37.3236,37.3314,37.2538,37.3236,12300.0
2015-02-12 10:40:00,48.13,48.21,48.08,48.21,16000.0,37.3391,37.4012,37.3003,37.4012,16000.0
2015-02-12 10:45:00,48.22,48.22,48.06,48.06,10100.0,37.4089,37.4089,37.2848,37.2848,10100.0
2015-02-12 10:50:00,48.07,48.14,48.06,48.1,12800.0,37.2926,37.3469,37.2848,37.3158,12800.0
2015-02-12 10:55:00,48.1,48.19,48.1,48.13,21400.0,37.3158,37.3857,37.3158,37.3391,21400.0
2015-02-12 11:00:00,48.15,48.26,48.14,48.26,8700.0,37.3546,37.44,37.3469,37.44,8700.0
2015-02-12 11:05:00,48.29,48.29,48.21,48.21,12700.0,37.4632,37.4632,37.4012,37.4012,12700.0
2015-02-12 11:10:00,48.2,48.3,48.2,48.29,13300.0,37.3934,37.471,37.3934,37.4632,13300.0
2015-02-12 11:15:00,48.29,48.34,48.25,48.34,13800.0,37.4632,37.502,37.4322,37.502,13800.0
2015-02-12 11:20:00,48.34,48.35,48.27,48.34,13000.0,37.502,37.5098,37.4477,37.502,13000.0
2015-02-12 11:25:00,48.36,48.44,48.35,48.36,20300.0,37.5175,37.5796,37.5098,37.5175,20300.0
2015-02-12 11:30:00,48.38,48.39,48.33,48.34,18300.0,37.5331,37.5408,37.4943,37.502,18300.0
2015-02-12 11:35:00,48.37,48.42,48.34,48.35,17900.0,37.5253,37.5641,37.502,37.5098,17900.0
2015-02-12 11:40:00,48.35,48.41,48.34,48.39,22400.0,37.5098,37.5563,37.502,37.5408,22400.0
2015-02-12 11:45:00,48.39,48.45,48.35,48.36,24800.0,37.5408,37.5874,37.5098,37.5175,24800.0
2015-02-12 11:50:00,48.35,48.35,48.24,48.25,13500.0,37.5098,37.5098,37.4244,37.4322,13500.0
2015-02-12 11:55:00,48.25,48.3,48.24,48.26,9800.0,37.4322,37.471,37.4244,37.44,9800.0
2015-02-12 12:00:00,48.26,48.3,48.23,48.28,10100.0,37.44,37.471,37.4167,37.4555,10100.0
2015-02-12 12:05:00,48.28,48.28,48.05,48.07,29300.0,37.4555,37.4555,37.277,37.2926,29300.0
2015-02-12 12:10:00,48.06,48.2,48.06,48.19,10900.0,37.2848,37.3934,37.2848,37.3857,10900.0
2015-02-12 12:15:00,48.19,48.21,48.11,48.14,9000.0,37.3857,37.4012,37.3236,37.3469,9000.0
2015-02-12 12:20:00,48.13,48.16,48.11,48.14,4700.0,37.3391,37.3624,37.3236,37.3469,4700.0
2015-02-12 12:25:00,48.13,48.13,47.98,47.99,25200.0,37.3391,37.3391,37.2227,37.2305,25200.0
2015-02-12 12:30:00,47.98,48.04,47.96,48.01,17600.0,37.2227,37.2693,37.2072,37.246,17600.0
2015-02-12 12:35:00,48.02,48.13,48.02,48.07,11500.0,37.2538,37.3391,37.2538,37.2926,11500.0
2015-02-12 12:40:00,48.09,48.09,48.05,48.05,32700.0,37.3081,37.3081,37.277,37.277,32700.0
2015-02-12 12:45:00,48.06,48.17,48.05,48.14,19900.0,37.2848,37.3701,37.277,37.3469,19900.0
2015-02-12 12:50:00,48.14,48.17,48.13,48.17,15800.0,37.3469,37.3701,37.3391,37.3701,15800.0
2015-02-12 12:55:00,48.16,48.2,48.14,48.19,14400.0,37.3624,37.3934,37.3469,37.3857,14400.0
2015-02-12 13:00:00,48.2,48.36,48.2,48.36,9900.0,37.3934,37.5175,37.3934,37.5175,9900.0
2015-02-12 13:05:00,48.36,48.38,48.19,48.25,21900.0,37.5175,37.5331,37.3857,37.4322,21900.0
2015-02-12 13:10:00,48.25,48.3,48.25,48.28,8900.0,37.4322,37.471,37.4322,37.4555,8900.0
2015-02-12 13:15:00,48.29,48.34,48.26,48.27,52300.0,37.4632,37.502,37.44,37.4477,52300.0
2015-02-12 13:20:00,48.28,48.31,48.21,48.28,22300.0,37.4555,37.4788,37.4012,37.4555,22300.0
2015-02-12 13:25:00,48.27,48.31,48.25,48.29,18900.0,37.4477,37.4788,37.4322,37.4632,18900.0
2015-02-12 13:30:00,48.28,48.35,48.23,48.35,8800.0,37.4555,37.5098,37.4167,37.5098,8800.0
2015-02-12 13:35:00,48.32,48.34,48.25,48.29,7100.0,37.4865,37.502,37.4322,37.4632,7100.0
2015-02-12 13:40:00,48.3,48.31,48.23,48.25,5900.0,37.471,37.4788,37.4167,37.4322,5900.0
2015-02-12 13:45:00,48.24,48.26,48.16,48.16,16900.0,37.4244,37.44,37.3624,37.3624,16900.0
2015-02-12 13:50:00,48.17,48.23,48.16,48.22,16100.0,37.3701,37.4167,37.3624,37.4089,16100.0
2015-02-12 13:55:00,48.22,48.3,48.22,48.3,7200.0,37.4089,37.471,37.4089,37.471,7200.0
2015-02-12 14:00:00,48.29,48.34,48.28,48.3,21700.0,37.4632,37.502,37.4555,37.471,21700.0
2015-02-12 14:05:00,48.3,48.37,48.3,48.37,6400.0,37.471,37.5253,37.471,37.5253,6400.0
2015-02-12 14:10:00,48.36,48.36,48.3,48.35,11400.0,37.5175,37.5175,37.471,37.5098,11400.0
2015-02-12 14:15:00,48.35,48.37,48.26,48.27,13800.0,37.5098,37.5253,37.44,37.4477,13800.0
2015-02-12 14:20:00,48.27,48.28,48.23,48.28,10300.0,37.4477,37.4555,37.4167,37.4555,10300.0
2015-02-12 14:25:00,48.28,48.32,48.27,48.29,14100.0,37.4555,37.4865,37.4477,37.4632,14100.0
2015-02-12 14:30:00,48.29,48.37,48.29,48.36,10100.0,37.4632,37.5253,37.4632,37.5175,10100.0
2015-02-12 14:35:00,48.36,48.38,48.32,48.34,13100.0,37.5175,37.5331,37.4865,37.502,13100.0
2015-02-12 14:40:00,48.35,48.42,48.35,48.39,18900.0,37.5098,37.5641,37.5098,37.5408,18900.0
2015-02-12 14:45:00,48.39,48.43,48.38,48.42,9600.0,37.5408,37.5718,37.5331,37.5641,9600.0
2015-02-12 14:50:00,48.41,48.5,48.37,48.5,30600.0,37.5563,37.6262,37.5253,37.6262,30600.0
2015-02-12 14:55:00,48.5,48.57,48.49,48.57,28700.0,37.6262,37.6805,37.6184,37.6805,28700.0
2015-02-12 15:00:00,48.57,48.57,48.5,48.52,22200.0,37.6805,37.6805,37.6262,37.6417,22200.0
2015-02-12 15:05:00,48.52,48.54,48.44,48.46,48200.0,37.6417,37.6572,37.5796,37.5951,48200.0
2015-02-12 15:10:00,48.47,48.53,48.46,48.52,30000.0,37.6029,37.6494,37.5951,37.6417,30000.0
2015-02-12 15:15:00,48.52,48.53,48.47,48.52,31700.0,37.6417,37.6494,37.6029,37.6417,31700.0
2015-02-12 15:20:00,48.51,48.52,48.42,48.44,52300.0,37.6339,37.6417,37.5641,37.5796,52300.0
2015-02-12 15:25:00,48.44,48.45,48.38,48.42,36700.0,37.5796,37.5874,37.5331,37.5641,36700.0
2015-02-12 15:30:00,48.41,48.47,48.39,48.47,33000.0,37.5563,37.6029,37.5408,37.6029,33000.0
2015-02-12 15:35:00,48.47,48.47,48.38,48.39,82000.0,37.6029,37.6029,37.5331,37.5408,82000.0
2015-02-12 15:40:00,48.4,48.43,48.32,48.32,58400.0,37.5486,37.5718,37.4865,37.4865,58400.0
2015-02-12 15:45:00,48.32,48.39,48.3,48.3,76100.0,37.4865,37.5408,37.471,37.471,76100.0
2015-02-12 15:50:00,48.31,48.32,48.26,48.26,109700.0,37.4788,37.4865,37.44,37.44,109700.0
2015-02-12 15:55:00,48.26,48.34,48.26,48.34,163500.0,37.44,37.502,37.44,37.502,163500.0
2015-02-13 09:30:00,48.78,48.95,48.67,48.95,57800.0,37.8434,37.9753,37.758,37.9753,57800.0
2015-02-13 09:35:00,48.95,49.04,48.89,48.89,19700.0,37.9753,38.0451,37.9287,37.9287,19700.0
2015-02-13 09:40:00,48.91,48.98,48.89,48.93,28400.0,37.9442,37.9985,37.9287,37.9597,28400.0
2015-02-13 09:45:00,48.96,48.98,48.91,48.92,28000.0,37.983,37.9985,37.9442,37.952,28000.0
2015-02-13 09:50:00,48.94,48.98,48.83,48.84,27500.0,37.9675,37.9985,37.8822,37.8899,27500.0
2015-02-13 09:55:00,48.84,48.97,48.84,48.93,10100.0,37.8899,37.9908,37.8899,37.9597,10100.0
2015-02-13 10:00:00,48.93,48.98,48.85,48.95,18000.0,37.9597,37.9985,37.8977,37.9753,18000.0
2015-02-13 10:05:00,48.97,49.04,48.88,48.88,16200.0,37.9908,38.0451,37.921,37.921,16200.0
2015-02-13 10:10:00,48.88,48.99,48.88,48.88,13300.0,37.921,38.0063,37.921,37.921,13300.0
2015-02-13 10:15:00,48.87,48.87,48.76,48.79,19000.0,37.9132,37.9132,37.8279,37.8511,19000.0
2015-02-13 10:20:00,48.8,48.84,48.69,48.7,20400.0,37.8589,37.8899,37.7736,37.7813,20400.0
2015-02-13 10:25:00,48.71,48.73,48.65,48.68,29200.0,37.7891,37.8046,37.7425,37.7658,29200.0
2015-02-13 10:30:00,48.68,48.71,48.63,48.66,22600.0,37.7658,37.7891,37.727,37.7503,22600.0
2015-02-13 10:35:00,48.67,48.67,48.61,48.63,61000.0,37.758,37.758,37.7115,37.727,61000.0
2015-02-13 10:40:00,48.64,48.77,48.64,48.75,18600.0,37.7348,37.8356,37.7348,37.8201,18600.0
2015-02-13 10:45:00,48.76,48.76,48.7,48.7,7200.0,37.8279,37.8279,37.7813,37.7813,7200.0
2015-02-13 10:50:00,48.69,48.73,48.67,48.71,20500.0,37.7736,37.8046,37.758,37.7891,20500.0
2015-02-13 10:55:00,48.7,48.83,48.69,48.81,32600.0,37.7813,37.8822,37.7736,37.8667,32600.0
2015-02-13 11:00:00,48.82,48.94,48.81,48.93,19000.0,37.8744,37.9675,37.8667,37.9597,19000.0
2015-02-13 11:05:00,48.93,48.94,48.9,48.9,15200.0,37.9597,37.9675,37.9365,37.9365,15200.0
2015-02-13 11:10:00,48.9,49.04,48.9,49.04,19100.0,37.9365,38.0451,37.9365,38.0451,19100.0
2015-02-13 11:15:00,49.02,49.03,48.89,48.91,12300.0,38.0296,38.0373,37.9287,37.9442,12300.0
2015-02-13 11:20:00,48.92,48.92,48.79,48.81,8400.0,37.952,37.952,37.8511,37.8667,8400.0
2015-02-13 11:25:00,48.81,48.89,48.81,48.89,7400.0,37.8667,37.9287,37.8667,37.9287,7400.0
2015-02-13 11:30:00,48.91,48.98,48.9,48.98,9400.0,37.9442,37.9985,37.9365,37.9985,9400.0
2015-02-13 11:35:00,48.97,48.98,48.94,48.96,7000.0,37.9908,37.9985,37.9675,37.983,7000.0
2015-02-13 11:40:00,48.96,48.97,48.92,48.97,24100.0,37.983,37.9908,37.952,37.9908,24100.0
2015-02-13 11:45:00,48.96,48.97,48.88,48.89,9400.0,37.983,37.9908,37.921,37.9287,9400.0
2015-02-13 11:50:00,48.88,48.89,48.81,48.81,8500.0,37.921,37.9287,37.8667,37.8667,8500.0
2015-02-13 11:55:00,48.81,48.88,48.8,48.85,11900.0,37.8667,37.921,37.8589,37.8977,11900.0
2015-02-13 12:00:00,48.85,48.89,48.83,48.89,6100.0,37.8977,37.9287,37.8822,37.9287,6100.0
2015-02-13 12:05:00,48.88,48.88,48.78,48.78,9100.0,37.921,37.921,37.8434,37.8434,9100.0
2015-02-13 12:10:00,48.76,48.76,48.68,48.69,8200.0,37.8279,37.8279,37.7658,37.7736,8200.0
2015-02-13 12:15:00,48.69,48.73,48.67,48.72,10100.0,37.7736,37.8046,37.758,37.7968,10100.0
2015-02-13 12:20:00,48.7,48.78,48.68,48.78,6800.0,37.7813,37.8434,37.7658,37.8434,6800.0
2015-02-13 12:25:00,48.78,48.81,48.77,48.8,5100.0,37.8434,37.8667,37.8356,37.8589,5100.0
2015-02-13 12:30:00,48.8,48.84,48.77,48.83,13400.0,37.8589,37.8899,37.8356,37.8822,13400.0
2015-02-13 12:35:00,48.83,48.86,48.83,48.84,7900.0,37.8822,37.9054,37.8822,37.8899,7900.0
2015-02-13 12:40:00,48.84,48.89,48.84,48.88,8700.0,37.8899,37.9287,37.8899,37.921,8700.0
2015-02-13 12:45:00,48.87,48.87,48.82,48.86,8700.0,37.9132,37.9132,37.8744,37.9054,8700.0
2015-02-13 12:50:00,48.84,48.92,48.84,48.92,9400.0,37.8899,37.952,37.8899,37.952,9400.0
2015-02-13 12:55:00,48.9,48.94,48.9,48.92,8100.0,37.9365,37.9675,37.9365,37.952,8100.0
2015-02-13 13:00:00,48.94,48.97,48.9,48.96,18600.0,37.9675,37.9908,37.9365,37.983,18600.0
2015-02-13 13:05:00,48.96,49.03,48.96,49.02,19100.0,37.983,38.0373,37.983,38.0296,19100.0
2015-02-13 13:10:00,49.03,49.1,49.03,49.09,11100.0,38.0373,38.0916,38.0373,38.0839,11100.0
2015-02-13 13:15:00,49.09,49.17,49.09,49.16,16400.0,38.0839,38.1459,38.0839,38.1382,16400.0
2015-02-13 13:20:00,49.17,49.17,49.05,49.05,30800.0,38.1459,38.1459,38.0528,38.0528,30800.0
2015-02-13 13:25:00,49.04,49.04,48.86,48.86,14600.0,38.0451,38.0451,37.9054,37.9054,14600.0
2015-02-13 13:30:00,48.86,48.89,48.83,48.85,24100.0,37.9054,37.9287,37.8822,37.8977,24100.0
2015-02-13 13:35:00,48.84,48.86,48.74,48.75,14700.0,37.8899,37.9054,37.8123,37.8201,14700.0
2015-02-13 13:40:00,48.74,48.79,48.65,48.66,25700.0,37.8123,37.8511,37.7425,37.7503,25700.0
2015-02-13 13:45:00,48.65,48.66,48.6,48.66,23500.0,37.7425,37.7503,37.7037,37.7503,23500.0
2015-02-13 13:50:00,48.69,48.74,48.68,48.74,20200.0,37.7736,37.8123,37.7658,37.8123,20200.0
2015-02-13 13:55:00,48.74,48.77,48.71,48.71,13600.0,37.8123,37.8356,37.7891,37.7891,13600.0
2015-02-13 14:00:00,48.71,48.76,48.71,48.73,14800.0,37.7891,37.8279,37.7891,37.8046,14800.0
2015-02-13 14:05:00,48.73,48.91,48.73,48.91,24600.0,37.8046,37.9442,37.8046,37.9442,24600.0
2015-02-13 14:10:00,48.91,48.94,48.82,48.86,20500.0,37.9442,37.9675,37.8744,37.9054,20500.0
2015-02-13 14:15:00,48.86,48.91,48.85,48.89,19000.0,37.9054,37.9442,37.8977,37.9287,19000.0
2015-02-13 14:20:00,48.88,48.9,48.87,48.89,9900.0,37.921,37.9365,37.9132,37.9287,9900.0
2015-02-13 14:25:00,48.89,48.95,48.88,48.93,21000.0,37.9287,37.9753,37.921,37.9597,21000.0
2015-02-13 14:30:00,48.92,48.93,48.89,48.9,15000.0,37.952,37.9597,37.9287,37.9365,15000.0
2015-02-13 14:35:00,48.88,48.88,48.79,48.79,15000.0,37.921,37.921,37.8511,37.8511,15000.0
2015-02-13 14:40:00,48.79,48.82,48.74,48.74,19200.0,37.8511,37.8744,37.8123,37.8123,19200.0
2015-02-13 14:45:00,48.75,48.85,48.75,48.85,22700.0,37.8201,37.8977,37.8201,37.8977,22700.0
2015-02-13 14:50:00,48.85,48.89,48.83,48.89,16000.0,37.8977,37.9287,37.8822,37.9287,16000.0
2015-02-13 14:55:00,48.89,48.94,48.88,48.92,24400.0,37.9287,37.9675,37.921,37.952,24400.0
2015-02-13 15:00:00,48.92,48.94,48.87,48.89,18400.0,37.952,37.9675,37.9132,37.9287,18400.0
2015-02-13 15:05:00,48.9,48.96,48.87,48.87,20300.0,37.9365,37.983,37.9132,37.9132,20300.0
2015-02-13 15:10:00,48.88,48.91,48.87,48.91,11300.0,37.921,37.9442,37.9132,37.9442,11300.0
2015-02-13 15:15:00,48.9,48.94,48.88,48.9,29500.0,37.9365,37.9675,37.921,37.9365,29500.0
2015-02-13 15:20:00,48.89,48.92,48.87,48.88,16100.0,37.9287,37.952,37.9132,37.921,16100.0
2015-02-13 15:25:00,48.88,48.91,48.87,48.9,29100.0,37.921,37.9442,37.9132,37.9365,29100.0
2015-02-13 15:30:00,48.9,48.93,48.86,48.87,25700.0,37.9365,37.9597,37.9054,37.9132,25700.0
2015-02-13 15:35:00,48.87,48.92,48.87,48.91,23500.0,37.9132,37.952,37.9132,37.9442,23500.0
2015-02-13 15:40:00,48.92,48.92,48.85,48.9,32800.0,37.952,37.952,37.8977,37.9365,32800.0
2015-02-13 15:45:00,48.91,48.92,48.84,48.84,47800.0,37.9442,37.952,37.8899,37.8899,47800.0
2015-02-13 15:50:00,48.84,48.89,48.83,48.85,62000.0,37.8899,37.9287,37.8822,37.8977,62000.0
2015-02-13 15:55:00,48.85,48.9,48.83,48.88,73600.0,37.8977,37.9365,37.8822,37.921,73600.0
2015-02-17 09:30:00,48.92,48.96,48.59,48.75,49000.0,37.952,37.983,37.696,37.8201,49000.0
2015-02-17 09:35:00,48.72,48.72,48.54,48.58,18300.0,37.7968,37.7968,37.6572,37.6882,18300.0
2015-02-17 09:40:00,48.58,48.63,48.42,48.45,21400.0,37.6882,37.727,37.5641,37.5874,21400.0
2015-02-17 09:45:00,48.44,48.53,48.38,48.38,14200.0,37.5796,37.6494,37.5331,37.5331,14200.0
2015-02-17 09:50:00,48.39,48.39,48.27,48.33,8700.0,37.5408,37.5408,37.4477,37.4943,8700.0
2015-02-17 09:55:00,48.31,48.36,48.27,48.29,6800.0,37.4788,37.5175,37.4477,37.4632,6800.0
2015-02-17 10:00:00,48.29,48.37,48.22,48.33,21000.0,37.4632,37.5253,37.4089,37.4943,21000.0
2015-02-17 10:05:00,48.33,48.41,48.31,48.38,8900.0,37.4943,37.5563,37.4788,37.5331,8900.0
2015-02-17 10:10:00,48.4,48.48,48.37,48.48,5800.0,37.5486,37.6106,37.5253,37.6106,5800.0
2015-02-17 10:15:00,48.48,48.51,48.42,48.42,6500.0,37.6106,37.6339,37.5641,37.5641,6500.0
2015-02-17 10:20:00,48.42,48.47,48.42,48.43,9200.0,37.5641,37.6029,37.5641,37.5718,9200.0
2015-02-17 10:25:00,48.44,48.5,48.42,48.5,27300.0,37.5796,37.6262,37.5641,37.6262,27300.0
2015-02-17 10:30:00,48.51,48.61,48.5,48.6,8700.0,37.6339,37.7115,37.6262,37.7037,8700.0
2015-02-17 10:35:00,48.61,48.72,48.59,48.72,14800.0,37.7115,37.7968,37.696,37.7968,14800.0
2015-02-17 10:40:00,48.71,48.71,48.67,48.69,9300.0,37.7891,37.7891,37.758,37.7736,9300.0
2015-02-17 10:45:00,48.71,48.74,48.66,48.74,10300.0,37.7891,37.8123,37.7503,37.8123,10300.0
2015-02-17 10:50:00,48.76,48.81,48.73,48.73,7300.0,37.8279,37.8667,37.8046,37.8046,7300.0
2015-02-17 10:55:00,48.72,48.72,48.66,48.68,26100.0,37.7968,37.7968,37.7503,37.7658,26100.0
2015-02-17 11:00:00,48.68,48.68,48.57,48.59,9600.0,37.7658,37.7658,37.6805,37.696,9600.0
2015-02-17 11:05:00,48.6,48.64,48.57,48.61,5000.0,37.7037,37.7348,37.6805,37.7115,5000.0
2015-02-17 11:10:00,48.61,48.65,48.6,48.65,13600.0,37.7115,37.7425,37.7037,37.7425,13600.0
2015-02-17 11:15:00,48.64,48.66,48.6,48.63,15300.0,37.7348,37.7503,37.7037,37.727,15300.0
2015-02-17 11:20:00,48.63,48.65,48.6,48.64,13300.0,37.727,37.7425,37.7037,37.7348,13300.0
2015-02-17 11:25:00,48.63,48.65,48.58,48.58,13400.0,37.727,37.7425,37.6882,37.6882,13400.0
2015-02-17 11:30:00,48.58,48.62,48.54,48.58,13300.0,37.6882,37.7193,37.6572,37.6882,13300.0
2015-02-17 11:35:00,48.57,48.6,48.54,48.56,11500.0,37.6805,37.7037,37.6572,37.6727,11500.0
2015-02-17 11:40:00,48.57,48.59,48.54,48.58,13400.0,37.6805,37.696,37.6572,37.6882,13400.0
2015-02-17 11:45:00,48.59,48.6,48.53,48.56,6000.0,37.696,37.7037,37.6494,37.6727,6000.0
2015-02-17 11:50:00,48.56,48.57,48.53,48.55,10600.0,37.6727,37.6805,37.6494,37.6649,10600.0
2015-02-17 11:55:00,48.54,48.56,48.5,48.5,15100.0,37.6572,37.6727,37.6262,37.6262,15100.0
2015-02-17 12:00:00,48.5,48.57,48.5,48.57,8500.0,37.6262,37.6805,37.6262,37.6805,8500.0
2015-02-17 12:05:00,48.57,48.59,48.55,48.59,9900.0,37.6805,37.696,37.6649,37.696,9900.0
2015-02-17 12:10:00,48.59,48.61,48.56,48.59,13100.0,37.696,37.7115,37.6727,37.696,13100.0
2015-02-17 12:15:00,48.6,48.61,48.58,48.6,7300.0,37.7037,37.7115,37.6882,37.7037,7300.0
2015-02-17 12:20:00,48.61,48.62,48.56,48.57,6300.0,37.7115,37.7193,37.6727,37.6805,6300.0
2015-02-17 12:25:00,48.56,48.57,48.55,48.56,3300.0,37.6727,37.6805,37.6649,37.6727,3300.0
2015-02-17 12:30:00,48.56,48.63,48.56,48.61,8400.0,37.6727,37.727,37.6727,37.7115,8400.0
2015-02-17 12:35:00,48.61,48.61,48.57,48.58,6400.0,37.7115,37.7115,37.6805,37.6882,6400.0
2015-02-17 12:40:00,48.57,48.62,48.55,48.61,6900.0,37.6805,37.7193,37.6649,37.7115,6900.0
2015-02-17 12:45:00,48.63,48.64,48.59,48.59,11500.0,37.727,37.7348,37.696,37.696,11500.0
2015-02-17 12:50:00,48.59,48.61,48.59,48.6,10500.0,37.696,37.7115,37.696,37.7037,10500.0
2015-02-17 12:55:00,48.6,48.65,48.6,48.64,9400.0,37.7037,37.7425,37.7037,37.7348,9400.0
2015-02-17 13:00:00,48.65,48.68,48.59,48.68,12500.0,37.7425,37.7658,37.696,37.7658,12500.0
2015-02-17 13:05:00,48.68,48.68,48.65,48.68,6400.0,37.7658,37.7658,37.7425,37.7658,6400.0
2015-02-17 13:10:00,48.68,48.7,48.65,48.67,6100.0,37.7658,37.7813,37.7425,37.758,6100.0
2015-02-17 13:15:00,48.67,48.71,48.67,48.69,16300.0,37.758,37.7891,37.758,37.7736,16300.0
2015-02-17 13:20:00,48.7,48.73,48.67,48.68,26700.0,37.7813,37.8046,37.758,37.7658,26700.0
2015-02-17 13:25:00,48.68,48.69,48.64,48.65,7400.0,37.7658,37.7736,37.7348,37.7425,7400.0
2015-02-17 13:30:00,48.66,48.7,48.66,48.67,12000.0,37.7503,37.7813,37.7503,37.758,12000.0
2015-02-17 13:35:00,48.66,48.67,48.64,48.66,5700.0,37.7503,37.758,37.7348,37.7503,5700.0
2015-02-17 13:40:00,48.65,48.67,48.63,48.63,4500.0,37.7425,37.758,37.727,37.727,4500.0
2015-02-17 13:45:00,48.62,48.65,48.6,48.62,5800.0,37.7193,37.7425,37.7037,37.7193,5800.0
2015-02-17 13:50:00,48.62,48.62,48.58,48.59,10100.0,37.7193,37.7193,37.6882,37.696,10100.0
2015-02-17 13:55:00,48.6,48.62,48.59,48.61,6000.0,37.7037,37.7193,37.696,37.7115,6000.0
2015-02-17 14:00:00,48.62,48.63,48.57,48.59,12800.0,37.7193,37.727,37.6805,37.696,12800.0
2015-02-17 14:05:00,48.59,48.61,48.57,48.57,7100.0,37.696,37.7115,37.6805,37.6805,7100.0
2015-02-17 14:10:00,48.58,48.6,48.55,48.58,10400.0,37.6882,37.7037,37.6649,37.6882,10400.0
2015-02-17 14:15:00,48.57,48.58,48.54,48.57,6400.0,37.6805,37.6882,37.6572,37.6805,6400.0
2015-02-17 14:20:00,48.57,48.63,48.57,48.63,6800.0,37.6805,37.727,37.6805,37.727,6800.0
2015-02-17 14:25:00,48.65,48.65,48.61,48.63,13800.0,37.7425,37.7425,37.7115,37.727,13800.0
2015-02-17 14:30:00,48.64,48.66,48.62,48.66,14400.0,37.7348,37.7503,37.7193,37.7503,14400.0
2015-02-17 14:35:00,48.66,48.66,48.63,48.64,6700.0,37.7503,37.7503,37.727,37.7348,6700.0
2015-02-17 14:40:00,48.64,48.65,48.63,48.64,21000.0,37.7348,37.7425,37.727,37.7348,21000.0
2015-02-17 14:45:00,48.64,48.74,48.63,48.74,30100.0,37.7348,37.8123,37.727,37.8123,30100.0
2015-02-17 14:50:00,48.74,48.76,48.73,48.75,12500.0,37.8123,37.8279,37.8046,37.8201,12500.0
2015-02-17 14:55:00,48.76,48.76,48.7,48.7,8300.0,37.8279,37.8279,37.7813,37.7813,8300.0
2015-02-17 15:00:00,48.7,48.7,48.65,48.67,13000.0,37.7813,37.7813,37.7425,37.758,13000.0
2015-02-17 15:05:00,48.67,48.73,48.65,48.72,12200.0,37.758,37.8046,37.7425,37.7968,12200.0
2015-02-17 15:10:00,48.72,48.73,48.71,48.71,7500.0,37.7968,37.8046,37.7891,37.7891,7500.0
2015-02-17 15:15:00,48.72,48.72,48.69,48.7,12900.0,37.7968,37.7968,37.7736,37.7813,12900.0
2015-02-17 15:20:00,48.71,48.73,48.67,48.71,12000.0,37.7891,37.8046,37.758,37.7891,12000.0
2015-02-17 15:25:00,48.72,48.72,48.66,48.66,23500.0,37.7968,37.7968,37.7503,37.7503,23500.0
2015-02-17 15:30:00,48.66,48.68,48.6,48.62,19600.0,37.7503,37.7658,37.7037,37.7193,19600.0
2015-02-17 15:35:00,48.61,48.65,48.6,48.6,18200.0,37.7115,37.7425,37.7037,37.7037,18200.0
2015-02-17 15:40:00,48.59,48.62,48.57,48.58,21400.0,37.696,37.7193,37.6805,37.6882,21400.0
2015-02-17 15:45:00,48.57,48.61,48.56,48.59,38300.0,37.6805,37.7115,37.6727,37.696,38300.0
2015-02-17 15:50:00,48.59,48.6,48.56,48.6,28000.0,37.696,37.7037,37.6727,37.7037,28000.0
2015-02-17 15:55:00,48.6,48.67,48.6,48.66,81000.0,37.7037,37.758,37.7037,37.7503,81000.0
2015-02-18 09:30:00,48.44,48.62,48.31,48.36,18300.0,37.5796,37.7193,37.4788,37.5175,18300.0
2015-02-18 09:35:00,48.34,48.45,48.3,48.34,3800.0,37.502,37.5874,37.471,37.502,3800.0
2015-02-18 09:40:00,48.31,48.41,48.3,48.41,6900.0,37.4788,37.5563,37.471,37.5563,6900.0
2015-02-18 09:45:00,48.39,48.47,48.32,48.36,15400.0,37.5408,37.6029,37.4865,37.5175,15400.0
2015-02-18 09:50:00,48.43,48.51,48.37,48.44,10200.0,37.5718,37.6339,37.5253,37.5796,10200.0
2015-02-18 09:55:00,48.49,48.65,48.48,48.62,6200.0,37.6184,37.7425,37.6106,37.7193,6200.0
2015-02-18 10:00:00,48.64,48.68,48.54,48.56,10400.0,37.7348,37.7658,37.6572,37.6727,10400.0
2015-02-18 10:05:00,48.53,48.54,48.46,48.49,6400.0,37.6494,37.6572,37.5951,37.6184,6400.0
2015-02-18 10:10:00,48.49,48.55,48.42,48.55,5500.0,37.6184,37.6649,37.5641,37.6649,5500.0
2015-02-18 10:15:00,48.55,48.63,48.54,48.57,9900.0,37.6649,37.727,37.6572,37.6805,9900.0
2015-02-18 10:20:00,48.58,48.59,48.5,48.59,10600.0,37.6882,37.696,37.6262,37.696,10600.0
2015-02-18 10:25:00,48.57,48.69,48.57,48.65,15400.0,37.6805,37.7736,37.6805,37.7425,15400.0
2015-02-18 10:30:00,48.64,48.71,48.62,48.65,12500.0,37.7348,37.7891,37.7193,37.7425,12500.0
2015-02-18 10:35:00,48.64,48.66,48.55,48.56,4100.0,37.7348,37.7503,37.6649,37.6727,4100.0
2015-02-18 10:40:00,48.55,48.62,48.54,48.62,5500.0,37.6649,37.7193,37.6572,37.7193,5500.0
2015-02-18 10:45:00,48.63,48.71,48.61,48.68,8000.0,37.727,37.7891,37.7115,37.7658,8000.0
2015-02-18 10:50:00,48.67,48.69,48.64,48.67,12100.0,37.758,37.7736,37.7348,37.758,12100.0
2015-02-18 10:55:00,48.66,48.71,48.65,48.67,16300.0,37.7503,37.7891,37.7425,37.758,16300.0
2015-02-18 11:00:00,48.67,48.69,48.62,48.67,11300.0,37.758,37.7736,37.7193,37.758,11300.0
2015-02-18 11:05:00,48.69,48.71,48.65,48.65,13800.0,37.7736,37.7891,37.7425,37.7425,13800.0
2015-02-18 11:10:00,48.66,48.69,48.62,48.63,3800.0,37.7503,37.7736,37.7193,37.727,3800.0
2015-02-18 11:15:00,48.62,48.62,48.57,48.57,7500.0,37.7193,37.7193,37.6805,37.6805,7500.0
2015-02-18 11:20:00,48.58,48.66,48.57,48.64,7000.0,37.6882,37.7503,37.6805,37.7348,7000.0
2015-02-18 11:25:00,48.64,48.65,48.62,48.64,7300.0,37.7348,37.7425,37.7193,37.7348,7300.0
2015-02-18 11:30:00,48.64,48.66,48.57,48.57,9900.0,37.7348,37.7503,37.6805,37.6805,9900.0
2015-02-18 11:35:00,48.57,48.61,48.55,48.55,6700.0,37.6805,37.7115,37.6649,37.6649,6700.0
2015-02-18 11:40:00,48.56,48.56,48.4,48.42,38300.0,37.6727,37.6727,37.5486,37.5641,38300.0
2015-02-18 11:45:00,48.42,48.42,48.24,48.26,27200.0,37.5641,37.5641,37.4244,37.44,27200.0
2015-02-18 11:50:00,48.27,48.27,48.14,48.16,33900.0,37.4477,37.4477,37.3469,37.3624,33900.0
2015-02-18 11:55:00,48.14,48.26,48.14,48.25,10800.0,37.3469,37.44,37.3469,37.4322,10800.0
2015-02-18 12:00:00,48.27,48.35,48.25,48.35,18200.0,37.4477,37.5098,37.4322,37.5098,18200.0
2015-02-18 12:05:00,48.35,48.35,48.3,48.32,6500.0,37.5098,37.5098,37.471,37.4865,6500.0
2015-02-18 12:10:00,48.31,48.34,48.27,48.33,12700.0,37.4788,37.502,37.4477,37.4943,12700.0
2015-02-18 12:15:00,48.34,48.35,48.29,48.32,8800.0,37.502,37.5098,37.4632,37.4865,8800.0
2015-02-18 12:20:00,48.33,48.35,48.32,48.33,14300.0,37.4943,37.5098,37.4865,37.4943,14300.0
2015-02-18 12:25:00,48.32,48.34,48.26,48.28,7500.0,37.4865,37.502,37.44,37.4555,7500.0
2015-02-18 12:30:00,48.28,48.39,48.28,48.39,23800.0,37.4555,37.5408,37.4555,37.5408,23800.0
2015-02-18 12:35:00,48.37,48.4,48.34,48.37,21300.0,37.5253,37.5486,37.502,37.5253,21300.0
2015-02-18 12:40:00,48.37,48.37,48.29,48.29,14600.0,37.5253,37.5253,37.4632,37.4632,14600.0
2015-02-18 12:45:00,48.29,48.37,48.29,48.36,19400.0,37.4632,37.5253,37.4632,37.5175,19400.0
2015-02-18 12:50:00,48.36,48.37,48.34,48.34,7100.0,37.5175,37.5253,37.502,37.502,7100.0
2015-02-18 12:55:00,48.33,48.37,48.32,48.32,10800.0,37.4943,37.5253,37.4865,37.4865,10800.0
2015-02-18 13:00:00,48.32,48.35,48.31,48.34,9600.0,37.4865,37.5098,37.4788,37.502,9600.0
2015-02-18 13:05:00,48.33,48.38,48.33,48.38,21900.0,37.4943,37.5331,37.4943,37.5331,21900.0
2015-02-18 13:10:00,48.38,48.39,48.36,48.36,7900.0,37.5331,37.5408,37.5175,37.5175,7900.0
2015-02-18 13:15:00,48.38,48.4,48.38,48.39,12500.0,37.5331,37.5486,37.5331,37.5408,12500.0
2015-02-18 13:20:00,48.38,48.4,48.37,48.37,9500.0,37.5331,37.5486,37.5253,37.5253,9500.0
2015-02-18 13:25:00,48.37,48.39,48.35,48.39,8000.0,37.5253,37.5408,37.5098,37.5408,8000.0
2015-02-18 13:30:00,48.39,48.39,48.35,48.39,12800.0,37.5408,37.5408,37.5098,37.5408,12800.0
2015-02-18 13:35:00,48.4,48.4,48.35,48.36,4100.0,37.5486,37.5486,37.5098,37.5175,4100.0
2015-02-18 13:40:00,48.37,48.38,48.31,48.31,6300.0,37.5253,37.5331,37.4788,37.4788,6300.0
2015-02-18 13:45:00,48.31,48.32,48.28,48.31,8500.0,37.4788,37.4865,37.4555,37.4788,8500.0
2015-02-18 13:50:00,48.32,48.32,48.29,48.31,5700.0,37.4865,37.4865,37.4632,37.4788,5700.0
2015-02-18 13:55:00,48.31,48.31,48.28,48.29,3100.0,37.4788,37.4788,37.4555,37.4632,3100.0
2015-02-18 14:00:00,48.31,48.47,48.3,48.35,27600.0,37.4788,37.6029,37.471,37.5098,27600.0
2015-02-18 14:05:00,48.37,48.46,48.36,48.39,22900.0,37.5253,37.5951,37.5175,37.5408,22900.0
2015-02-18 14:10:00,48.41,48.42,48.37,48.37,9700.0,37.5563,37.5641,37.5253,37.5253,9700.0
2015-02-18 14:15:00,48.38,48.4,48.31,48.35,6300.0,37.5331,37.5486,37.4788,37.5098,6300.0
2015-02-18 14:20:00,48.35,48.36,48.32,48.33,6000.0,37.5098,37.5175,37.4865,37.4943,6000.0
2015-02-18 14:25:00,48.33,48.33,48.24,48.27,12000.0,37.4943,37.4943,37.4244,37.4477,12000.0
2015-02-18 14:30:00,48.27,48.3,48.25,48.28,29600.0,37.4477,37.471,37.4322,37.4555,29600.0
2015-02-18 14:35:00,48.28,48.32,48.26,48.27,25500.0,37.4555,37.4865,37.44,37.4477,25500.0
2015-02-18 14:40:00,48.27,48.27,48.23,48.24,14100.0,37.4477,37.4477,37.4167,37.4244,14100.0
2015-02-18 14:45:00,48.23,48.23,48.15,48.16,21800.0,37.4167,37.4167,37.3546,37.3624,21800.0
2015-02-18 14:50:00,48.17,48.23,48.15,48.23,6200.0,37.3701,37.4167,37.3546,37.4167,6200.0
2015-02-18 14:55:00,48.25,48.25,48.18,48.21,6800.0,37.4322,37.4322,37.3779,37.4012,6800.0
2015-02-18 15:00:00,48.22,48.25,48.21,48.21,8500.0,37.4089,37.4322,37.4012,37.4012,8500.0
2015-02-18 15:05:00,48.23,48.24,48.2,48.24,12600.0,37.4167,37.4244,37.3934,37.4244,12600.0
2015-02-18 15:10:00,48.24,48.24,48.2,48.22,9200.0,37.4244,37.4244,37.3934,37.4089,9200.0
2015-02-18 15:15:00,48.22,48.24,48.18,48.24,17900.0,37.4089,37.4244,37.3779,37.4244,17900.0
2015-02-18 15:20:00,48.24,48.25,48.2,48.23,12000.0,37.4244,37.4322,37.3934,37.4167,12000.0
2015-02-18 15:25:00,48.23,48.24,48.2,48.24,26800.0,37.4167,37.4244,37.3934,37.4244,26800.0
2015-02-18 15:30:00,48.24,48.24,48.18,48.2,22800.0,37.4244,37.4244,37.3779,37.3934,22800.0
2015-02-18 15:35:00,48.2,48.21,48.14,48.17,21300.0,37.3934,37.4012,37.3469,37.3701,21300.0
2015-02-18 15:40:00,48.18,48.21,48.13,48.14,29600.0,37.3779,37.4012,37.3391,37.3469,29600.0
2015-02-18 15:45:00,48.15,48.21,48.15,48.21,44100.0,37.3546,37.4012,37.3546,37.4012,44100.0
2015-02-18 15:50:00,48.21,48.23,48.17,48.21,43500.0,37.4012,37.4167,37.3701,37.4012,43500.0
2015-02-18 15:55:00,48.21,48.24,48.18,48.24,121200.0,37.4012,37.4244,37.3779,37.4244,121200.0
2015-02-19 09:30:00,47.94,48.03,47.83,47.96,35000.0,37.1917,37.2615,37.1064,37.2072,35000.0
2015-02-19 09:35:00,47.98,47.98,47.63,47.77,17300.0,37.2227,37.2227,36.9512,37.0598,17300.0
2015-02-19 09:40:00,47.76,47.9,47.72,47.8,7700.0,37.0521,37.1607,37.021,37.0831,7700.0
2015-02-19 09:45:00,47.79,47.8,47.7,47.7,9900.0,37.0753,37.0831,37.0055,37.0055,9900.0
2015-02-19 09:50:00,47.72,47.77,47.63,47.75,15700.0,37.021,37.0598,36.9512,37.0443,15700.0
2015-02-19 09:55:00,47.76,47.78,47.69,47.73,5100.0,37.0521,37.0676,36.9978,37.0288,5100.0
2015-02-19 10:00:00,47.76,47.8,47.66,47.73,10100.0,37.0521,37.0831,36.9745,37.0288,10100.0
2015-02-19 10:05:00,47.73,47.85,47.67,47.83,10200.0,37.0288,37.1219,36.9822,37.1064,10200.0
2015-02-19 10:10:00,47.82,47.99,47.81,47.97,7000.0,37.0986,37.2305,37.0909,37.215,7000.0
2015-02-19 10:15:00,47.98,48.08,47.96,48.07,4900.0,37.2227,37.3003,37.2072,37.2926,4900.0
2015-02-19 10:20:00,48.07,48.08,48.03,48.05,8000.0,37.2926,37.3003,37.2615,37.277,8000.0
2015-02-19 10:25:00,48.05,48.07,47.99,48.04,10300.0,37.277,37.2926,37.2305,37.2693,10300.0
2015-02-19 10:30:00,48.03,48.07,47.99,48.01,8100.0,37.2615,37.2926,37.2305,37.246,8100.0
2015-02-19 10:35:00,48.0,48.08,47.99,48.07,8200.0,37.2383,37.3003,37.2305,37.2926,8200.0
2015-02-19 10:40:00,48.06,48.1,48.03,48.1,8900.0,37.2848,37.3158,37.2615,37.3158,8900.0
2015-02-19 10:45:00,48.09,48.11,47.94,47.97,9400.0,37.3081,37.3236,37.1917,37.215,9400.0
2015-02-19 10:50:00,47.97,48.04,47.94,48.04,6900.0,37.215,37.2693,37.1917,37.2693,6900.0
2015-02-19 10:55:00,48.05,48.06,48.01,48.01,4600.0,37.277,37.2848,37.246,37.246,4600.0
2015-02-19 11:00:00,48.01,48.1,48.01,48.09,7300.0,37.246,37.3158,37.246,37.3081,7300.0
2015-02-19 11:05:00,48.09,48.09,48.03,48.03,6000.0,37.3081,37.3081,37.2615,37.2615,6000.0
2015-02-19 11:10:00,48.06,48.14,48.05,48.11,8700.0,37.2848,37.3469,37.277,37.3236,8700.0
2015-02-19 11:15:00,48.12,48.17,48.08,48.15,10000.0,37.3314,37.3701,37.3003,37.3546,10000.0
2015-02-19 11:20:00,48.15,48.18,48.12,48.16,7600.0,37.3546,37.3779,37.3314,37.3624,7600.0
2015-02-19 11:25:00,48.17,48.22,48.16,48.16,13700.0,37.3701,37.4089,37.3624,37.3624,13700.0
2015-02-19 11:30:00,48.17,48.27,48.16,48.27,6700.0,37.3701,37.4477,37.3624,37.4477,6700.0
2015-02-19 11:35:00,48.26,48.26,48.09,48.15,13000.0,37.44,37.44,37.3081,37.3546,13000.0
2015-02-19 11:40:00,48.15,48.22,48.15,48.22,11400.0,37.3546,37.4089,37.3546,37.4089,11400.0
2015-02-19 11:45:00,48.22,48.33,48.22,48.3,13200.0,37.4089,37.4943,37.4089,37.471,13200.0
2015-02-19 11:50:00,48.32,48.32,48.27,48.29,6100.0,37.4865,37.4865,37.4477,37.4632,6100.0
2015-02-19 11:55:00,48.29,48.35,48.28,48.32,9200.0,37.4632,37.5098,37.4555,37.4865,9200.0
2015-02-19 12:00:00,48.33,48.41,48.28,48.31,14300.0,37.4943,37.5563,37.4555,37.4788,14300.0
2015-02-19 12:05:00,48.3,48.34,48.25,48.31,8800.0,37.471,37.502,37.4322,37.4788,8800.0
2015-02-19 12:10:00,48.31,48.34,48.25,48.25,20300.0,37.4788,37.502,37.4322,37.4322,20300.0
2015-02-19 12:15:00,48.24,48.25,48.22,48.24,8600.0,37.4244,37.4322,37.4089,37.4244,8600.0
2015-02-19 12:20:00,48.24,48.27,48.17,48.17,6700.0,37.4244,37.4477,37.3701,37.3701,6700.0
2015-02-19 12:25:00,48.18,48.18,48.09,48.09,7500.0,37.3779,37.3779,37.3081,37.3081,7500.0
2015-02-19 12:30:00,48.1,48.15,48.06,48.06,11700.0,37.3158,37.3546,37.2848,37.2848,11700.0
2015-02-19 12:35:00,48.06,48.08,47.99,48.08,21200.0,37.2848,37.3003,37.2305,37.3003,21200.0
2015-02-19 12:40:00,48.06,48.06,47.99,48.01,14800.0,37.2848,37.2848,37.2305,37.246,14800.0
2015-02-19 12:45:00,48.0,48.04,48.0,48.04,7500.0,37.2383,37.2693,37.2383,37.2693,7500.0
2015-02-19 12:50:00,48.03,48.07,47.99,48.07,10400.0,37.2615,37.2926,37.2305,37.2926,10400.0
2015-02-19 12:55:00,48.09,48.11,48.05,48.06,5600.0,37.3081,37.3236,37.277,37.2848,5600.0
2015-02-19 13:00:00,48.06,48.09,48.05,48.05,7800.0,37.2848,37.3081,37.277,37.277,7800.0
2015-02-19 13:05:00,48.05,48.05,47.99,47.99,9600.0,37.277,37.277,37.2305,37.2305,9600.0
2015-02-19 13:10:00,47.99,48.0,47.94,47.98,3800.0,37.2305,37.2383,37.1917,37.2227,3800.0
2015-02-19 13:15:00,47.99,48.06,47.94,48.06,15100.0,37.2305,37.2848,37.1917,37.2848,15100.0
2015-02-19 13:20:00,48.06,48.1,47.98,48.0,21000.0,37.2848,37.3158,37.2227,37.2383,21000.0
2015-02-19 13:25:00,48.01,48.02,47.95,47.97,15400.0,37.246,37.2538,37.1995,37.215,15400.0
2015-02-19 13:30:00,47.97,47.98,47.92,47.98,5300.0,37.215,37.2227,37.1762,37.2227,5300.0
2015-02-19 13:35:00,48.0,48.01,47.97,48.0,16900.0,37.2383,37.246,37.215,37.2383,16900.0
2015-02-19 13:40:00,48.0,48.01,47.97,48.0,15600.0,37.2383,37.246,37.215,37.2383,15600.0
2015-02-19 13:45:00,48.0,48.0,47.9,47.97,12300.0,37.2383,37.2383,37.1607,37.215,12300.0
2015-02-19 13:50:00,47.97,48.01,47.96,48.01,15000.0,37.215,37.246,37.2072,37.246,15000.0
2015-02-19 13:55:00,48.0,48.05,48.0,48.05,12200.0,37.2383,37.277,37.2383,37.277,12200.0
2015-02-19 14:00:00,48.05,48.13,48.05,48.09,10900.0,37.277,37.3391,37.277,37.3081,10900.0
2015-02-19 14:05:00,48.09,48.14,48.09,48.1,9000.0,37.3081,37.3469,37.3081,37.3158,9000.0
2015-02-19 14:10:00,48.09,48.13,48.08,48.12,8400.0,37.3081,37.3391,37.3003,37.3314,8400.0
2015-02-19 14:15:00,48.12,48.14,48.09,48.1,12100.0,37.3314,37.3469,37.3081,37.3158,12100.0
2015-02-19 14:20:00,48.09,48.12,48.05,48.05,18900.0,37.3081,37.3314,37.277,37.277,18900.0
2015-02-19 14:25:00,48.04,48.11,48.04,48.08,13500.0,37.2693,37.3236,37.2693,37.3003,13500.0
2015-02-19 14:30:00,48.08,48.13,48.07,48.13,7300.0,37.3003,37.3391,37.2926,37.3391,7300.0
2015-02-19 14:35:00,48.13,48.16,48.06,48.1,23300.0,37.3391,37.3624,37.2848,37.3158,23300.0
2015-02-19 14:40:00,48.09,48.14,48.09,48.14,6600.0,37.3081,37.3469,37.3081,37.3469,6600.0
2015-02-19 14:45:00,48.15,48.16,48.13,48.14,8300.0,37.3546,37.3624,37.3391,37.3469,8300.0
2015-02-19 14:50:00,48.15,48.18,48.11,48.11,10700.0,37.3546,37.3779,37.3236,37.3236,10700.0
2015-02-19 14:55:00,48.11,48.18,48.1,48.18,6500.0,37.3236,37.3779,37.3158,37.3779,6500.0
2015-02-19 15:00:00,48.17,48.18,48.14,48.16,10900.0,37.3701,37.3779,37.3469,37.3624,10900.0
2015-02-19 15:05:00,48.17,48.2,48.16,48.18,18200.0,37.3701,37.3934,37.3624,37.3779,18200.0
2015-02-19 15:10:00,48.17,48.18,48.11,48.11,7400.0,37.3701,37.3779,37.3236,37.3236,7400.0
2015-02-19 15:15:00,48.11,48.18,48.1,48.15,13000.0,37.3236,37.3779,37.3158,37.3546,13000.0
2015-02-19 15:20:00,48.16,48.19,48.15,48.17,12100.0,37.3624,37.3857,37.3546,37.3701,12100.0
2015-02-19 15:25:00,48.15,48.15,48.06,48.1,13700.0,37.3546,37.3546,37.2848,37.3158,13700.0
2015-02-19 15:30:00,48.1,48.11,48.02,48.06,20200.0,37.3158,37.3236,37.2538,37.2848,20200.0
2015-02-19 15:35:00,48.06,48.09,48.03,48.05,12200.0,37.2848,37.3081,37.2615,37.277,12200.0
2015-02-19 15:40:00,48.07,48.08,48.03,48.05,19000.0,37.2926,37.3003,37.2615,37.277,19000.0
2015-02-19 15:45:00,48.04,48.08,48.02,48.07,37100.0,37.2693,37.3003,37.2538,37.2926,37100.0
2015-02-19 15:50:00,48.07,48.09,48.03,48.08,30500.0,37.2926,37.3081,37.2615,37.3003,30500.0
2015-02-19 15:55:00,48.09,48.14,48.09,48.14,52300.0,37.3081,37.3469,37.3081,37.3469,52300.0
2015-02-20 09:30:00,48.09,48.24,47.98,48.17,102400.0,37.3081,37.4244,37.2227,37.3701,102400.0
2015-02-20 09:35:00,48.24,48.36,48.2,48.2,12500.0,37.4244,37.5175,37.3934,37.3934,12500.0
2015-02-20 09:40:00,48.19,48.19,48.01,48.12,13800.0,37.3857,37.3857,37.246,37.3314,13800.0
2015-02-20 09:45:00,48.13,48.15,48.04,48.04,14700.0,37.3391,37.3546,37.2693,37.2693,14700.0
2015-02-20 09:50:00,48.06,48.08,47.88,47.89,10300.0,37.2848,37.3003,37.1452,37.1529,10300.0
2015-02-20 09:55:00,47.9,48.02,47.89,48.02,6800.0,37.1607,37.2538,37.1529,37.2538,6800.0
2015-02-20 10:00:00,48.0,48.02,47.92,47.94,7000.0,37.2383,37.2538,37.1762,37.1917,7000.0
2015-02-20 10:05:00,47.93,48.09,47.93,48.05,9200.0,37.184,37.3081,37.184,37.277,9200.0
2015-02-20 10:10:00,48.07,48.15,48.04,48.07,6800.0,37.2926,37.3546,37.2693,37.2926,6800.0
2015-02-20 10:15:00,48.09,48.17,48.03,48.09,13200.0,37.3081,37.3701,37.2615,37.3081,13200.0
2015-02-20 10:20:00,48.1,48.16,48.08,48.11,9700.0,37.3158,37.3624,37.3003,37.3236,9700.0
2015-02-20 10:25:00,48.11,48.14,48.08,48.08,6000.0,37.3236,37.3469,37.3003,37.3003,6000.0
2015-02-20 10:30:00,48.08,48.08,47.98,48.02,5800.0,37.3003,37.3003,37.2227,37.2538,5800.0
2015-02-20 10:35:00,48.02,48.11,47.98,48.11,9200.0,37.2538,37.3236,37.2227,37.3236,9200.0
2015-02-20 10:40:00,48.12,48.23,48.11,48.2,10300.0,37.3314,37.4167,37.3236,37.3934,10300.0
2015-02-20 10:45:00,48.22,48.27,48.17,48.21,10000.0,37.4089,37.4477,37.3701,37.4012,10000.0
2015-02-20 10:50:00,48.21,48.21,48.08,48.09,12800.0,37.4012,37.4012,37.3003,37.3081,12800.0
2015-02-20 10:55:00,48.1,48.25,48.09,48.22,12400.0,37.3158,37.4322,37.3081,37.4089,12400.0
2015-02-20 11:00:00,48.24,48.3,48.21,48.29,24800.0,37.4244,37.471,37.4012,37.4632,24800.0
2015-02-20 11:05:00,48.3,48.33,48.23,48.26,19800.0,37.471,37.4943,37.4167,37.44,19800.0
2015-02-20 11:10:00,48.25,48.31,48.19,48.28,19200.0,37.4322,37.4788,37.3857,37.4555,19200.0
2015-02-20 11:15:00,48.28,48.35,48.27,48.29,9700.0,37.4555,37.5098,37.4477,37.4632,9700.0
2015-02-20 11:20:00,48.28,48.36,48.27,48.32,7200.0,37.4555,37.5175,37.4477,37.4865,7200.0
2015-02-20 11:25:00,48.32,48.39,48.31,48.34,12500.0,37.4865,37.5408,37.4788,37.502,12500.0
2015-02-20 11:30:00,48.35,48.37,48.3,48.3,17800.0,37.5098,37.5253,37.471,37.471,17800.0
2015-02-20 11:35:00,48.32,48.33,48.3,48.3,6700.0,37.4865,37.4943,37.471,37.471,6700.0
2015-02-20 11:40:00,48.29,48.36,48.28,48.35,7200.0,37.4632,37.5175,37.4555,37.5098,7200.0
2015-02-20 11:45:00,48.35,48.37,48.31,48.37,9600.0,37.5098,37.5253,37.4788,37.5253,9600.0
2015-02-20 11:50:00,48.37,48.41,48.32,48.33,5700.0,37.5253,37.5563,37.4865,37.4943,5700.0
2015-02-20 11:55:00,48.32,48.35,48.31,48.35,5800.0,37.4865,37.5098,37.4788,37.5098,5800.0
2015-02-20 12:00:00,48.37,48.37,48.33,48.36,6400.0,37.5253,37.5253,37.4943,37.5175,6400.0
2015-02-20 12:05:00,48.34,48.4,48.32,48.4,4900.0,37.502,37.5486,37.4865,37.5486,4900.0
2015-02-20 12:10:00,48.38,48.44,48.37,48.43,7600.0,37.5331,37.5796,37.5253,37.5718,7600.0
2015-02-20 12:15:00,48.44,48.44,48.38,48.41,10100.0,37.5796,37.5796,37.5331,37.5563,10100.0
2015-02-20 12:20:00,48.41,48.42,48.38,48.4,10500.0,37.5563,37.5641,37.5331,37.5486,10500.0
2015-02-20 12:25:00,48.4,48.4,48.3,48.31,6500.0,37.5486,37.5486,37.471,37.4788,6500.0
2015-02-20 12:30:00,48.31,48.31,48.26,48.3,10600.0,37.4788,37.4788,37.44,37.471,10600.0
2015-02-20 12:35:00,48.31,48.42,48.3,48.37,18200.0,37.4788,37.5641,37.471,37.5253,18200.0
2015-02-20 12:40:00,48.39,48.47,48.38,48.39,10200.0,37.5408,37.6029,37.5331,37.5408,10200.0
2015-02-20 12:45:00,48.39,48.46,48.39,48.43,6400.0,37.5408,37.5951,37.5408,37.5718,6400.0
2015-02-20 12:50:00,48.44,48.44,48.41,48.41,6800.0,37.5796,37.5796,37.5563,37.5563,6800.0
2015-02-20 12:55:00,48.41,48.42,48.36,48.37,14500.0,37.5563,37.5641,37.5175,37.5253,14500.0
2015-02-20 13:00:00,48.38,48.42,48.37,48.38,11200.0,37.5331,37.5641,37.5253,37.5331,11200.0
2015-02-20 13:05:00,48.39,48.43,48.36,48.37,15400.0,37.5408,37.5718,37.5175,37.5253,15400.0
2015-02-20 13:10:00,48.37,48.43,48.35,48.41,18400.0,37.5253,37.5718,37.5098,37.5563,18400.0
2015-02-20 13:15:00,48.41,48.45,48.39,48.4,14700.0,37.5563,37.5874,37.5408,37.5486,14700.0
2015-02-20 13:20:00,48.41,48.45,48.4,48.43,9500.0,37.5563,37.5874,37.5486,37.5718,9500.0
2015-02-20 13:25:00,48.42,48.45,48.41,48.42,6200.0,37.5641,37.5874,37.5563,37.5641,6200.0
2015-02-20 13:30:00,48.43,48.46,48.41,48.41,6800.0,37.5718,37.5951,37.5563,37.5563,6800.0
2015-02-20 13:35:00,48.41,48.51,48.41,48.51,12100.0,37.5563,37.6339,37.5563,37.6339,12100.0
2015-02-20 13:40:00,48.52,48.52,48.44,48.46,8300.0,37.6417,37.6417,37.5796,37.5951,8300.0
2015-02-20 13:45:00,48.46,48.46,48.42,48.44,7200.0,37.5951,37.5951,37.5641,37.5796,7200.0
2015-02-20 13:50:00,48.44,48.44,48.42,48.43,4500.0,37.5796,37.5796,37.5641,37.5718,4500.0
2015-02-20 13:55:00,48.42,48.5,48.41,48.47,16700.0,37.5641,37.6262,37.5563,37.6029,16700.0
2015-02-20 14:00:00,48.45,48.46,48.4,48.45,10300.0,37.5874,37.5951,37.5486,37.5874,10300.0
2015-02-20 14:05:00,48.44,48.47,48.4,48.41,9400.0,37.5796,37.6029,37.5486,37.5563,9400.0
2015-02-20 14:10:00,48.41,48.43,48.36,48.39,9800.0,37.5563,37.5718,37.5175,37.5408,9800.0
2015-02-20 14:15:00,48.39,48.4,48.34,48.35,9200.0,37.5408,37.5486,37.502,37.5098,9200.0
2015-02-20 14:20:00,48.35,48.39,48.34,48.39,6800.0,37.5098,37.5408,37.502,37.5408,6800.0
2015-02-20 14:25:00,48.38,48.38,48.34,48.35,6500.0,37.5331,37.5331,37.502,37.5098,6500.0
2015-02-20 14:30:00,48.35,48.35,48.32,48.34,6400.0,37.5098,37.5098,37.4865,37.502,6400.0
2015-02-20 14:35:00,48.35,48.37,48.34,48.36,9800.0,37.5098,37.5253,37.502,37.5175,9800.0
2015-02-20 14:40:00,48.34,48.37,48.33,48.35,9700.0,37.502,37.5253,37.4943,37.5098,9700.0
2015-02-20 14:45:00,48.36,48.42,48.35,48.41,9500.0,37.5175,37.5641,37.5098,37.5563,9500.0
2015-02-20 14:50:00,48.41,48.45,48.4,48.4,6000.0,37.5563,37.5874,37.5486,37.5486,6000.0
2015-02-20 14:55:00,48.41,48.46,48.39,48.45,9500.0,37.5563,37.5951,37.5408,37.5874,9500.0
2015-02-20 15:00:00,48.46,48.5,48.45,48.45,11000.0,37.5951,37.6262,37.5874,37.5874,11000.0
2015-02-20 15:05:00,48.45,48.52,48.43,48.51,16000.0,37.5874,37.6417,37.5718,37.6339,16000.0
2015-02-20 15:10:00,48.52,48.54,48.46,48.49,10200.0,37.6417,37.6572,37.5951,37.6184,10200.0
2015-02-20 15:15:00,48.48,48.48,48.37,48.41,19900.0,37.6106,37.6106,37.5253,37.5563,19900.0
2015-02-20 15:20:00,48.42,48.46,48.39,48.42,18200.0,37.5641,37.5951,37.5408,37.5641,18200.0
2015-02-20 15:25:00,48.42,48.46,48.4,48.46,16700.0,37.5641,37.5951,37.5486,37.5951,16700.0
2015-02-20 15:30:00,48.47,48.53,48.46,48.5,43100.0,37.6029,37.6494,37.5951,37.6262,43100.0
2015-02-20 15:35:00,48.5,48.54,48.49,48.53,28400.0,37.6262,37.6572,37.6184,37.6494,28400.0
2015-02-20 15:40:00,48.54,48.56,48.51,48.51,26800.0,37.6572,37.6727,37.6339,37.6339,26800.0
2015-02-20 15:45:00,48.52,48.54,48.49,48.49,56700.0,37.6417,37.6572,37.6184,37.6184,56700.0
2015-02-20 15:50:00,48.49,48.51,48.43,48.44,37900.0,37.6184,37.6339,37.5718,37.5796,37900.0
2015-02-20 15:55:00,48.45,48.5,48.44,48.5,54200.0,37.5874,37.6262,37.5796,37.6262,54200.0
2015-02-23 09:30:00,48.01,48.21,47.88,47.99,47800.0,37.246,37.4012,37.1452,37.2305,47800.0
2015-02-23 09:35:00,47.99,48.11,47.92,47.94,5600.0,37.2305,37.3236,37.1762,37.1917,5600.0
2015-02-23 09:40:00,47.94,47.94,47.78,47.81,23200.0,37.1917,37.1917,37.0676,37.0909,23200.0
2015-02-23 09:45:00,47.81,47.89,47.7,47.73,13200.0,37.0909,37.1529,37.0055,37.0288,13200.0
2015-02-23 09:50:00,47.72,47.75,47.66,47.7,12100.0,37.021,37.0443,36.9745,37.0055,12100.0
2015-02-23 09:55:00,47.7,47.81,47.65,47.79,15000.0,37.0055,37.0909,36.9667,37.0753,15000.0
2015-02-23 10:00:00,47.78,47.86,47.78,47.85,10200.0,37.0676,37.1296,37.0676,37.1219,10200.0
2015-02-23 10:05:00,47.84,47.88,47.75,47.8,17700.0,37.1141,37.1452,37.0443,37.0831,17700.0
2015-02-23 10:10:00,47.81,47.86,47.79,47.85,11700.0,37.0909,37.1296,37.0753,37.1219,11700.0
2015-02-23 10:15:00,47.86,47.87,47.81,47.87,19400.0,37.1296,37.1374,37.0909,37.1374,19400.0
2015-02-23 10:20:00,47.86,47.99,47.86,47.93,16900.0,37.1296,37.2305,37.1296,37.184,16900.0
2015-02-23 10:25:00,47.93,47.97,47.91,47.94,12700.0,37.184,37.215,37.1684,37.1917,12700.0
2015-02-23 10:30:00,47.95,48.02,47.94,48.0,7900.0,37.1995,37.2538,37.1917,37.2383,7900.0
2015-02-23 10:35:00,48.01,48.01,47.94,47.97,23700.0,37.246,37.246,37.1917,37.215,23700.0
2015-02-23 10:40:00,47.97,47.97,47.88,47.92,9200.0,37.215,37.215,37.1452,37.1762,9200.0
2015-02-23 10:45:00,47.92,47.97,47.9,47.97,6900.0,37.1762,37.215,37.1607,37.215,6900.0
2015-02-23 10:50:00,47.97,48.04,47.94,48.04,7400.0,37.215,37.2693,37.1917,37.2693,7400.0
2015-02-23 10:55:00,48.04,48.12,48.04,48.05,18400.0,37.2693,37.3314,37.2693,37.277,18400.0
2015-02-23 11:00:00,48.04,48.04,48.02,48.04,6500.0,37.2693,37.2693,37.2538,37.2693,6500.0
2015-02-23 11:05:00,48.04,48.05,48.02,48.02,7100.0,37.2693,37.277,37.2538,37.2538,7100.0
2015-02-23 11:10:00,48.03,48.03,48.0,48.01,8600.0,37.2615,37.2615,37.2383,37.246,8600.0
2015-02-23 11:15:00,48.01,48.16,48.01,48.16,22200.0,37.246,37.3624,37.246,37.3624,22200.0
2015-02-23 11:20:00,48.14,48.21,48.14,48.2,11400.0,37.3469,37.4012,37.3469,37.3934,11400.0
2015-02-23 11:25:00,48.21,48.25,48.21,48.25,10100.0,37.4012,37.4322,37.4012,37.4322,10100.0
2015-02-23 11:30:00,48.24,48.24,48.07,48.07,10300.0,37.4244,37.4244,37.2926,37.2926,10300.0
2015-02-23 11:35:00,48.06,48.07,48.03,48.04,10300.0,37.2848,37.2926,37.2615,37.2693,10300.0
2015-02-23 11:40:00,48.05,48.08,48.03,48.08,10300.0,37.277,37.3003,37.2615,37.3003,10300.0
2015-02-23 11:45:00,48.08,48.13,48.08,48.12,8400.0,37.3003,37.3391,37.3003,37.3314,8400.0
2015-02-23 11:50:00,48.12,48.14,48.07,48.08,6200.0,37.3314,37.3469,37.2926,37.3003,6200.0
2015-02-23 11:55:00,48.08,48.14,48.07,48.13,9900.0,37.3003,37.3469,37.2926,37.3391,9900.0
2015-02-23 12:00:00,48.14,48.14,48.08,48.1,9900.0,37.3469,37.3469,37.3003,37.3158,9900.0
2015-02-23 12:05:00,48.1,48.1,48.05,48.07,13900.0,37.3158,37.3158,37.277,37.2926,13900.0
2015-02-23 12:10:00,48.07,48.11,48.07,48.1,9000.0,37.2926,37.3236,37.2926,37.3158,9000.0
2015-02-23 12:15:00,48.11,48.11,48.06,48.07,7700.0,37.3236,37.3236,37.2848,37.2926,7700.0
2015-02-23 12:20:00,48.08,48.08,48.05,48.06,6100.0,37.3003,37.3003,37.277,37.2848,6100.0
2015-02-23 12:25:00,48.06,48.06,47.97,47.97,9500.0,37.2848,37.2848,37.215,37.215,9500.0
2015-02-23 12:30:00,47.98,48.03,47.98,48.03,9200.0,37.2227,37.2615,37.2227,37.2615,9200.0
2015-02-23 12:35:00,48.04,48.04,47.99,47.99,12100.0,37.2693,37.2693,37.2305,37.2305,12100.0
2015-02-23 12:40:00,47.99,48.0,47.96,47.97,5700.0,37.2305,37.2383,37.2072,37.215,5700.0
2015-02-23 12:45:00,47.96,47.96,47.9,47.94,6200.0,37.2072,37.2072,37.1607,37.1917,6200.0
2015-02-23 12:50:00,47.93,47.96,47.93,47.94,4000.0,37.184,37.2072,37.184,37.1917,4000.0
2015-02-23 12:55:00,47.94,47.95,47.85,47.86,10000.0,37.1917,37.1995,37.1219,37.1296,10000.0
2015-02-23 13:00:00,47.86,47.87,47.83,47.84,9500.0,37.1296,37.1374,37.1064,37.1141,9500.0
2015-02-23 13:05:00,47.84,47.85,47.83,47.84,2900.0,37.1141,37.1219,37.1064,37.1141,2900.0
2015-02-23 13:10:00,47.83,47.84,47.82,47.83,6300.0,37.1064,37.1141,37.0986,37.1064,6300.0
2015-02-23 13:15:00,47.83,47.83,47.8,47.82,5000.0,37.1064,37.1064,37.0831,37.0986,5000.0
2015-02-23 13:20:00,47.81,47.9,47.81,47.89,9600.0,37.0909,37.1607,37.0909,37.1529,9600.0
2015-02-23 13:25:00,47.89,47.94,47.89,47.92,8800.0,37.1529,37.1917,37.1529,37.1762,8800.0
2015-02-23 13:30:00,47.92,48.11,47.92,48.08,12400.0,37.1762,37.3236,37.1762,37.3003,12400.0
2015-02-23 13:35:00,48.09,48.19,48.09,48.19,10700.0,37.3081,37.3857,37.3081,37.3857,10700.0
2015-02-23 13:40:00,48.2,48.24,48.09,48.1,13900.0,37.3934,37.4244,37.3081,37.3158,13900.0
2015-02-23 13:45:00,48.11,48.13,48.01,48.03,6300.0,37.3236,37.3391,37.246,37.2615,6300.0
2015-02-23 13:50:00,48.06,48.06,47.99,47.99,4100.0,37.2848,37.2848,37.2305,37.2305,4100.0
2015-02-23 13:55:00,47.98,48.02,47.98,48.0,7800.0,37.2227,37.2538,37.2227,37.2383,7800.0
2015-02-23 14:00:00,48.01,48.06,47.98,48.05,11100.0,37.246,37.2848,37.2227,37.277,11100.0
2015-02-23 14:05:00,48.03,48.04,47.97,47.98,7400.0,37.2615,37.2693,37.215,37.2227,7400.0
2015-02-23 14:10:00,47.98,47.99,47.94,47.97,8600.0,37.2227,37.2305,37.1917,37.215,8600.0
2015-02-23 14:15:00,47.96,48.02,47.95,47.95,6000.0,37.2072,37.2538,37.1995,37.1995,6000.0
2015-02-23 14:20:00,47.94,47.94,47.9,47.92,8800.0,37.1917,37.1917,37.1607,37.1762,8800.0
2015-02-23 14:25:00,47.91,47.91,47.87,47.9,8300.0,37.1684,37.1684,37.1374,37.1607,8300.0
2015-02-23 14:30:00,47.9,47.9,47.73,47.74,14800.0,37.1607,37.1607,37.0288,37.0365,14800.0
2015-02-23 14:35:00,47.73,47.76,47.69,47.7,9900.0,37.0288,37.0521,36.9978,37.0055,9900.0
2015-02-23 14:40:00,47.7,47.77,47.69,47.76,13300.0,37.0055,37.0598,36.9978,37.0521,13300.0
2015-02-23 14:45:00,47.78,47.79,47.75,47.78,16100.0,37.0676,37.0753,37.0443,37.0676,16100.0
2015-02-23 14:50:00,47.77,47.77,47.74,47.75,14500.0,37.0598,37.0598,37.0365,37.0443,14500.0
2015-02-23 14:55:00,47.76,47.8,47.74,47.79,15100.0,37.0521,37.0831,37.0365,37.0753,15100.0
2015-02-23 15:00:00,47.79,47.8,47.74,47.75,13200.0,37.0753,37.0831,37.0365,37.0443,13200.0
2015-02-23 15:05:00,47.74,47.75,47.71,47.72,11200.0,37.0365,37.0443,37.0133,37.021,11200.0
2015-02-23 15:10:00,47.72,47.76,47.71,47.74,12800.0,37.021,37.0521,37.0133,37.0365,12800.0
2015-02-23 15:15:00,47.74,47.77,47.72,47.75,15800.0,37.0365,37.0598,37.021,37.0443,15800.0
2015-02-23 15:20:00,47.75,47.78,47.74,47.74,34000.0,37.0443,37.0676,37.0365,37.0365,34000.0
2015-02-23 15:25:00,47.75,47.77,47.72,47.76,20500.0,37.0443,37.0598,37.021,37.0521,20500.0
2015-02-23 15:30:00,47.77,47.81,47.74,47.8,30100.0,37.0598,37.0909,37.0365,37.0831,30100.0
2015-02-23 15:35:00,47.8,47.86,47.8,47.84,27100.0,37.0831,37.1296,37.0831,37.1141,27100.0
2015-02-23 15:40:00,47.85,47.94,47.84,47.87,37100.0,37.1219,37.1917,37.1141,37.1374,37100.0
2015-02-23 15:45:00,47.87,47.9,47.83,47.88,56800.0,37.1374,37.1607,37.1064,37.1452,56800.0
2015-02-23 15:50:00,47.88,47.96,47.86,47.92,133500.0,37.1452,37.2072,37.1296,37.1762,133500.0
2015-02-23 15:55:00,47.93,48.0,47.93,47.99,105000.0,37.184,37.2383,37.184,37.2305,105000.0
2015-02-24 09:30:00,48.0,48.44,47.99,48.18,45700.0,37.2383,37.5796,37.2305,37.3779,45700.0
2015-02-24 09:35:00,48.17,48.28,48.11,48.24,7100.0,37.3701,37.4555,37.3236,37.4244,7100.0
2015-02-24 09:40:00,48.22,48.44,48.12,48.44,14000.0,37.4089,37.5796,37.3314,37.5796,14000.0
2015-02-24 09:45:00,48.44,48.53,48.32,48.36,29900.0,37.5796,37.6494,37.4865,37.5175,29900.0
2015-02-24 09:50:00,48.35,48.42,48.29,48.32,19500.0,37.5098,37.5641,37.4632,37.4865,19500.0
2015-02-24 09:55:00,48.33,48.34,48.16,48.2,13000.0,37.4943,37.502,37.3624,37.3934,13000.0
2015-02-24 10:00:00,48.21,48.23,48.0,48.02,31100.0,37.4012,37.4167,37.2383,37.2538,31100.0
2015-02-24 10:05:00,48.03,48.08,47.97,48.04,33100.0,37.2615,37.3003,37.215,37.2693,33100.0
2015-02-24 10:10:00,48.05,48.13,48.01,48.13,41600.0,37.277,37.3391,37.246,37.3391,41600.0
2015-02-24 10:15:00,48.13,48.32,48.11,48.3,37900.0,37.3391,37.4865,37.3236,37.471,37900.0
2015-02-24 10:20:00,48.29,48.4,48.27,48.36,57100.0,37.4632,37.5486,37.4477,37.5175,57100.0
2015-02-24 10:25:00,48.37,48.49,48.32,48.4,22000.0,37.5253,37.6184,37.4865,37.5486,22000.0
2015-02-24 10:30:00,48.41,48.54,48.41,48.51,12900.0,37.5563,37.6572,37.5563,37.6339,12900.0
2015-02-24 10:35:00,48.5,48.51,48.45,48.46,8300.0,37.6262,37.6339,37.5874,37.5951,8300.0
2015-02-24 10:40:00,48.47,48.5,48.45,48.48,12000.0,37.6029,37.6262,37.5874,37.6106,12000.0
2015-02-24 10:45:00,48.47,48.53,48.45,48.48,24600.0,37.6029,37.6494,37.5874,37.6106,24600.0
2015-02-24 10:50:00,48.5,48.5,48.4,48.41,11900.0,37.6262,37.6262,37.5486,37.5563,11900.0
2015-02-24 10:55:00,48.39,48.43,48.38,48.43,13300.0,37.5408,37.5718,37.5331,37.5718,13300.0
2015-02-24 11:00:00,48.43,48.46,48.41,48.46,5300.0,37.5718,37.5951,37.5563,37.5951,5300.0
2015-02-24 11:05:00,48.47,48.52,48.47,48.48,8300.0,37.6029,37.6417,37.6029,37.6106,8300.0
2015-02-24 11:10:00,48.48,48.6,48.48,48.56,22300.0,37.6106,37.7037,37.6106,37.6727,22300.0
2015-02-24 11:15:00,48.55,48.58,48.43,48.43,10000.0,37.6649,37.6882,37.5718,37.5718,10000.0
2015-02-24 11:20:00,48.43,48.46,48.38,48.38,6900.0,37.5718,37.5951,37.5331,37.5331,6900.0
2015-02-24 11:25:00,48.39,48.4,48.33,48.37,13800.0,37.5408,37.5486,37.4943,37.5253,13800.0
2015-02-24 11:30:00,48.37,48.41,48.34,48.34,14600.0,37.5253,37.5563,37.502,37.502,14600.0
2015-02-24 11:35:00,48.35,48.35,48.29,48.31,7400.0,37.5098,37.5098,37.4632,37.4788,7400.0
2015-02-24 11:40:00,48.3,48.35,48.29,48.35,9700.0,37.471,37.5098,37.4632,37.5098,9700.0
2015-02-24 11:45:00,48.34,48.37,48.33,48.34,5300.0,37.502,37.5253,37.4943,37.502,5300.0
2015-02-24 11:50:00,48.34,48.38,48.32,48.36,24200.0,37.502,37.5331,37.4865,37.5175,24200.0
2015-02-24 11:55:00,48.36,48.38,48.34,48.37,9000.0,37.5175,37.5331,37.502,37.5253,9000.0
2015-02-24 12:00:00,48.35,48.35,48.31,48.33,14900.0,37.5098,37.5098,37.4788,37.4943,14900.0
2015-02-24 12:05:00,48.34,48.41,48.32,48.34,13100.0,37.502,37.5563,37.4865,37.502,13100.0
2015-02-24 12:10:00,48.34,48.34,48.3,48.32,9100.0,37.502,37.502,37.471,37.4865,9100.0
2015-02-24 12:15:00,48.33,48.34,48.3,48.32,12200.0,37.4943,37.502,37.471,37.4865,12200.0
2015-02-24 12:20:00,48.3,48.38,48.28,48.38,7400.0,37.471,37.5331,37.4555,37.5331,7400.0
2015-02-24 12:25:00,48.35,48.39,48.34,48.38,4700.0,37.5098,37.5408,37.502,37.5331,4700.0
2015-02-24 12:30:00,48.39,48.39,48.27,48.34,10900.0,37.5408,37.5408,37.4477,37.502,10900.0
2015-02-24 12:35:00,48.35,48.39,48.32,48.36,9700.0,37.5098,37.5408,37.4865,37.5175,9700.0
2015-02-24 12:40:00,48.36,48.43,48.34,48.42,4900.0,37.5175,37.5718,37.502,37.5641,4900.0
2015-02-24 12:45:00,48.41,48.44,48.38,48.44,6900.0,37.5563,37.5796,37.5331,37.5796,6900.0
2015-02-24 12:50:00,48.45,48.46,48.4,48.42,10600.0,37.5874,37.5951,37.5486,37.5641,10600.0
2015-02-24 12:55:00,48.41,48.48,48.41,48.46,7600.0,37.5563,37.6106,37.5563,37.5951,7600.0
2015-02-24 13:00:00,48.44,48.5,48.44,48.48,4800.0,37.5796,37.6262,37.5796,37.6106,4800.0
2015-02-24 13:05:00,48.49,48.53,48.48,48.52,7100.0,37.6184,37.6494,37.6106,37.6417,7100.0
2015-02-24 13:10:00,48.52,48.54,48.47,48.48,11200.0,37.6417,37.6572,37.6029,37.6106,11200.0
2015-02-24 13:15:00,48.46,48.49,48.42,48.43,15700.0,37.5951,37.6184,37.5641,37.5718,15700.0
2015-02-24 13:20:00,48.42,48.46,48.42,48.45,6000.0,37.5641,37.5951,37.5641,37.5874,6000.0
2015-02-24 13:25:00,48.45,48.52,48.44,48.52,12700.0,37.5874,37.6417,37.5796,37.6417,12700.0
2015-02-24 13:30:00,48.53,48.54,48.5,48.54,7400.0,37.6494,37.6572,37.6262,37.6572,7400.0
2015-02-24 13:35:00,48.54,48.61,48.54,48.56,16500.0,37.6572,37.7115,37.6572,37.6727,16500.0
2015-02-24 13:40:00,48.57,48.59,48.55,48.59,14900.0,37.6805,37.696,37.6649,37.696,14900.0
2015-02-24 13:45:00,48.59,48.6,48.54,48.59,14400.0,37.696,37.7037,37.6572,37.696,14400.0
2015-02-24 13:50:00,48.59,48.59,48.55,48.56,13500.0,37.696,37.696,37.6649,37.6727,13500.0
2015-02-24 13:55:00,48.56,48.58,48.55,48.55,5600.0,37.6727,37.6882,37.6649,37.6649,5600.0
2015-02-24 14:00:00,48.54,48.6,48.54,48.58,10500.0,37.6572,37.7037,37.6572,37.6882,10500.0
2015-02-24 14:05:00,48.58,48.59,48.5,48.5,9300.0,37.6882,37.696,37.6262,37.6262,9300.0
2015-02-24 14:10:00,48.51,48.52,48.49,48.51,4200.0,37.6339,37.6417,37.6184,37.6339,4200.0
2015-02-24 14:15:00,48.51,48.53,48.48,48.52,9000.0,37.6339,37.6494,37.6106,37.6417,9000.0
2015-02-24 14:20:00,48.52,48.61,48.52,48.6,8500.0,37.6417,37.7115,37.6417,37.7037,8500.0
2015-02-24 14:25:00,48.6,48.61,48.56,48.57,17600.0,37.7037,37.7115,37.6727,37.6805,17600.0
2015-02-24 14:30:00,48.58,48.59,48.53,48.53,5600.0,37.6882,37.696,37.6494,37.6494,5600.0
2015-02-24 14:35:00,48.54,48.55,48.51,48.51,9400.0,37.6572,37.6649,37.6339,37.6339,9400.0
2015-02-24 14:40:00,48.51,48.61,48.51,48.58,29900.0,37.6339,37.7115,37.6339,37.6882,29900.0
2015-02-24 14:45:00,48.58,48.62,48.58,48.61,18800.0,37.6882,37.7193,37.6882,37.7115,18800.0
2015-02-24 14:50:00,48.6,48.65,48.6,48.65,14500.0,37.7037,37.7425,37.7037,37.7425,14500.0
2015-02-24 14:55:00,48.66,48.72,48.65,48.72,25700.0,37.7503,37.7968,37.7425,37.7968,25700.0
2015-02-24 15:00:00,48.73,48.73,48.65,48.65,17300.0,37.8046,37.8046,37.7425,37.7425,17300.0
2015-02-24 15:05:00,48.66,48.68,48.65,48.68,13100.0,37.7503,37.7658,37.7425,37.7658,13100.0
2015-02-24 15:10:00,48.68,48.7,48.67,48.7,8800.0,37.7658,37.7813,37.758,37.7813,8800.0
2015-02-24 15:15:00,48.7,48.75,48.66,48.75,20000.0,37.7813,37.8201,37.7503,37.8201,20000.0
2015-02-24 15:20:00,48.75,48.79,48.74,48.76,22100.0,37.8201,37.8511,37.8123,37.8279,22100.0
2015-02-24 15:25:00,48.76,48.77,48.74,48.74,12200.0,37.8279,37.8356,37.8123,37.8123,12200.0
2015-02-24 15:30:00,48.74,48.75,48.69,48.69,19200.0,37.8123,37.8201,37.7736,37.7736,19200.0
2015-02-24 15:35:00,48.7,48.73,48.69,48.7,26300.0,37.7813,37.8046,37.7736,37.7813,26300.0
2015-02-24 15:40:00,48.7,48.78,48.7,48.72,25400.0,37.7813,37.8434,37.7813,37.7968,25400.0
2015-02-24 15:45:00,48.72,48.72,48.61,48.61,48100.0,37.7968,37.7968,37.7115,37.7115,48100.0
2015-02-24 15:50:00,48.61,48.63,48.58,48.58,54700.0,37.7115,37.727,37.6882,37.6882,54700.0
2015-02-24 15:55:00,48.58,48.67,48.57,48.65,103700.0,37.6882,37.758,37.6805,37.7425,103700.0
2015-02-25 09:30:00,48.64,48.67,48.3,48.3,33700.0,37.7348,37.758,37.471,37.471,33700.0
2015-02-25 09:35:00,48.34,48.55,48.34,48.48,10600.0,37.502,37.6649,37.502,37.6106,10600.0
2015-02-25 09:40:00,48.45,48.48,48.31,48.33,13000.0,37.5874,37.6106,37.4788,37.4943,13000.0
2015-02-25 09:45:00,48.33,48.36,48.18,48.2,15800.0,37.4943,37.5175,37.3779,37.3934,15800.0
2015-02-25 09:50:00,48.2,48.29,48.07,48.1,45600.0,37.3934,37.4632,37.2926,37.3158,45600.0
2015-02-25 09:55:00,48.1,48.11,48.02,48.05,12400.0,37.3158,37.3236,37.2538,37.277,12400.0
2015-02-25 10:00:00,48.05,48.13,48.04,48.13,12200.0,37.277,37.3391,37.2693,37.3391,12200.0
2015-02-25 10:05:00,48.12,48.21,48.08,48.17,9300.0,37.3314,37.4012,37.3003,37.3701,9300.0
2015-02-25 10:10:00,48.19,48.25,48.18,48.23,11500.0,37.3857,37.4322,37.3779,37.4167,11500.0
2015-02-25 10:15:00,48.22,48.22,48.13,48.2,21100.0,37.4089,37.4089,37.3391,37.3934,21100.0
2015-02-25 10:20:00,48.2,48.3,48.19,48.29,6100.0,37.3934,37.471,37.3857,37.4632,6100.0
2015-02-25 10:25:00,48.28,48.28,48.21,48.26,7200.0,37.4555,37.4555,37.4012,37.44,7200.0
2015-02-25 10:30:00,48.27,48.33,48.23,48.31,15900.0,37.4477,37.4943,37.4167,37.4788,15900.0
2015-02-25 10:35:00,48.32,48.35,48.32,48.34,7600.0,37.4865,37.5098,37.4865,37.502,7600.0
2015-02-25 10:40:00,48.33,48.33,48.29,48.31,10400.0,37.4943,37.4943,37.4632,37.4788,10400.0
2015-02-25 10:45:00,48.3,48.31,48.19,48.2,8600.0,37.471,37.4788,37.3857,37.3934,8600.0
2015-02-25 10:50:00,48.19,48.24,48.18,48.18,6200.0,37.3857,37.4244,37.3779,37.3779,6200.0
2015-02-25 10:55:00,48.18,48.25,48.18,48.22,9500.0,37.3779,37.4322,37.3779,37.4089,9500.0
2015-02-25 11:00:00,48.22,48.23,48.19,48.22,11800.0,37.4089,37.4167,37.3857,37.4089,11800.0
2015-02-25 11:05:00,48.22,48.22,48.09,48.1,12200.0,37.4089,37.4089,37.3081,37.3158,12200.0
2015-02-25 11:10:00,48.09,48.11,48.07,48.08,11800.0,37.3081,37.3236,37.2926,37.3003,11800.0
2015-02-25 11:15:00,48.08,48.12,48.04,48.12,23600.0,37.3003,37.3314,37.2693,37.3314,23600.0
2015-02-25 11:20:00,48.11,48.2,48.09,48.2,5200.0,37.3236,37.3934,37.3081,37.3934,5200.0
2015-02-25 11:25:00,48.2,48.25,48.13,48.13,21300.0,37.3934,37.4322,37.3391,37.3391,21300.0
2015-02-25 11:30:00,48.13,48.14,48.04,48.06,18100.0,37.3391,37.3469,37.2693,37.2848,18100.0
2015-02-25 11:35:00,48.06,48.11,48.05,48.05,12300.0,37.2848,37.3236,37.277,37.277,12300.0
2015-02-25 11:40:00,48.04,48.05,47.91,47.93,18900.0,37.2693,37.277,37.1684,37.184,18900.0
2015-02-25 11:45:00,47.93,48.09,47.93,48.07,11100.0,37.184,37.3081,37.184,37.2926,11100.0
2015-02-25 11:50:00,48.05,48.09,48.04,48.08,2800.0,37.277,37.3081,37.2693,37.3003,2800.0
2015-02-25 11:55:00,48.08,48.12,48.06,48.06,5700.0,37.3003,37.3314,37.2848,37.2848,5700.0
2015-02-25 12:00:00,48.05,48.08,48.04,48.05,6400.0,37.277,37.3003,37.2693,37.277,6400.0
2015-02-25 12:05:00,48.04,48.04,47.96,47.96,7600.0,37.2693,37.2693,37.2072,37.2072,7600.0
2015-02-25 12:10:00,47.96,47.97,47.95,47.95,6500.0,37.2072,37.215,37.1995,37.1995,6500.0
2015-02-25 12:15:00,47.94,48.0,47.93,48.0,11900.0,37.1917,37.2383,37.184,37.2383,11900.0
2015-02-25 12:20:00,48.0,48.0,47.92,47.94,18400.0,37.2383,37.2383,37.1762,37.1917,18400.0
2015-02-25 12:25:00,47.94,47.97,47.92,47.94,14100.0,37.1917,37.215,37.1762,37.1917,14100.0
2015-02-25 12:30:00,47.94,47.97,47.93,47.97,14600.0,37.1917,37.215,37.184,37.215,14600.0
2015-02-25 12:35:00,47.96,48.02,47.95,48.01,14400.0,37.2072,37.2538,37.1995,37.246,14400.0
2015-02-25 12:40:00,48.0,48.01,47.89,47.94,39700.0,37.2383,37.246,37.1529,37.1917,39700.0
2015-02-25 12:45:00,47.94,47.94,47.88,47.88,6200.0,37.1917,37.1917,37.1452,37.1452,6200.0
2015-02-25 12:50:00,47.88,47.89,47.83,47.84,17600.0,37.1452,37.1529,37.1064,37.1141,17600.0
2015-02-25 12:55:00,47.83,47.88,47.83,47.88,4600.0,37.1064,37.1452,37.1064,37.1452,4600.0
2015-02-25 13:00:00,47.88,47.9,47.84,47.85,12000.0,37.1452,37.1607,37.1141,37.1219,12000.0
2015-02-25 13:05:00,47.85,47.86,47.75,47.76,13400.0,37.1219,37.1296,37.0443,37.0521,13400.0
2015-02-25 13:10:00,47.76,47.83,47.75,47.83,5600.0,37.0521,37.1064,37.0443,37.1064,5600.0
2015-02-25 13:15:00,47.84,47.85,47.81,47.83,4300.0,37.1141,37.1219,37.0909,37.1064,4300.0
2015-02-25 13:20:00,47.84,47.87,47.81,47.86,7900.0,37.1141,37.1374,37.0909,37.1296,7900.0
2015-02-25 13:25:00,47.86,47.89,47.83,47.84,6900.0,37.1296,37.1529,37.1064,37.1141,6900.0
2015-02-25 13:30:00,47.85,47.9,47.85,47.89,14800.0,37.1219,37.1607,37.1219,37.1529,14800.0
2015-02-25 13:35:00,47.89,47.9,47.88,47.9,10200.0,37.1529,37.1607,37.1452,37.1607,10200.0
2015-02-25 13:40:00,47.89,47.89,47.84,47.85,14000.0,37.1529,37.1529,37.1141,37.1219,14000.0
2015-02-25 13:45:00,47.85,47.87,47.81,47.87,19700.0,37.1219,37.1374,37.0909,37.1374,19700.0
2015-02-25 13:50:00,47.87,47.89,47.81,47.88,19900.0,37.1374,37.1529,37.0909,37.1452,19900.0
2015-02-25 13:55:00,47.89,47.89,47.84,47.87,8500.0,37.1529,37.1529,37.1141,37.1374,8500.0
2015-02-25 14:00:00,47.89,47.9,47.87,47.89,5100.0,37.1529,37.1607,37.1374,37.1529,5100.0
2015-02-25 14:05:00,47.88,47.88,47.85,47.88,6800.0,37.1452,37.1452,37.1219,37.1452,6800.0
2015-02-25 14:10:00,47.88,47.93,47.88,47.93,4700.0,37.1452,37.184,37.1452,37.184,4700.0
2015-02-25 14:15:00,47.93,47.97,47.93,47.96,7100.0,37.184,37.215,37.184,37.2072,7100.0
2015-02-25 14:20:00,47.95,47.95,47.91,47.91,4400.0,37.1995,37.1995,37.1684,37.1684,4400.0
2015-02-25 14:25:00,47.91,47.92,47.85,47.87,7000.0,37.1684,37.1762,37.1219,37.1374,7000.0
2015-02-25 14:30:00,47.86,47.89,47.84,47.87,12600.0,37.1296,37.1529,37.1141,37.1374,12600.0
2015-02-25 14:35:00,47.87,47.87,47.78,47.78,12200.0,37.1374,37.1374,37.0676,37.0676,12200.0
2015-02-25 14:40:00,47.78,47.8,47.75,47.76,23800.0,37.0676,37.0831,37.0443,37.0521,23800.0
2015-02-25 14:45:00,47.76,47.79,47.72,47.73,17600.0,37.0521,37.0753,37.021,37.0288,17600.0
2015-02-25 14:50:00,47.73,47.73,47.64,47.65,38300.0,37.0288,37.0288,36.959,36.9667,38300.0
2015-02-25 14:55:00,47.66,47.68,47.59,47.6,26900.0,36.9745,36.99,36.9202,36.9279,26900.0
2015-02-25 15:00:00,47.6,47.65,47.46,47.47,55600.0,36.9279,36.9667,36.8193,36.8271,55600.0
2015-02-25 15:05:00,47.46,47.52,47.43,47.5,30100.0,36.8193,36.8659,36.7961,36.8504,30100.0
2015-02-25 15:10:00,47.49,47.61,47.48,47.61,86400.0,36.8426,36.9357,36.8348,36.9357,86400.0
2015-02-25 15:15:00,47.61,47.66,47.6,47.62,48000.0,36.9357,36.9745,36.9279,36.9435,48000.0
2015-02-25 15:20:00,47.61,47.68,47.61,47.68,19800.0,36.9357,36.99,36.9357,36.99,19800.0
2015-02-25 15:25:00,47.68,47.69,47.62,47.63,16500.0,36.99,36.9978,36.9435,36.9512,16500.0
2015-02-25 15:30:00,47.64,47.65,47.58,47.6,25400.0,36.959,36.9667,36.9124,36.9279,25400.0
2015-02-25 15:35:00,47.6,47.68,47.6,47.67,24800.0,36.9279,36.99,36.9279,36.9822,24800.0
2015-02-25 15:40:00,47.67,47.68,47.63,47.64,39300.0,36.9822,36.99,36.9512,36.959,39300.0
2015-02-25 15:45:00,47.65,47.72,47.64,47.7,48600.0,36.9667,37.021,36.959,37.0055,48600.0
2015-02-25 15:50:00,47.69,47.71,47.68,47.7,34000.0,36.9978,37.0133,36.99,37.0055,34000.0
2015-02-25 15:55:00,47.7,47.73,47.69,47.7,70500.0,37.0055,37.0288,36.9978,37.0055,70500.0
2015-02-26 09:30:00,47.88,48.0,47.81,47.84,24800.0,37.1452,37.2383,37.0909,37.1141,24800.0
2015-02-26 09:35:00,47.82,47.91,47.78,47.79,9100.0,37.0986,37.1684,37.0676,37.0753,9100.0
2015-02-26 09:40:00,47.79,47.8,47.72,47.73,6700.0,37.0753,37.0831,37.021,37.0288,6700.0
2015-02-26 09:45:00,47.72,47.72,47.56,47.6,9300.0,37.021,37.021,36.8969,36.9279,9300.0
2015-02-26 09:50:00,47.59,47.61,47.5,47.51,8600.0,36.9202,36.9357,36.8504,36.8581,8600.0
2015-02-26 09:55:00,47.51,47.52,47.34,47.37,12100.0,36.8581,36.8659,36.7262,36.7495,12100.0
2015-02-26 10:00:00,47.39,47.53,47.39,47.53,9300.0,36.765,36.8736,36.765,36.8736,9300.0
2015-02-26 10:05:00,47.55,47.68,47.53,47.66,23400.0,36.8891,36.99,36.8736,36.9745,23400.0
2015-02-26 10:10:00,47.65,47.67,47.61,47.63,8200.0,36.9667,36.9822,36.9357,36.9512,8200.0
2015-02-26 10:15:00,47.64,47.64,47.54,47.54,50300.0,36.959,36.959,36.8814,36.8814,50300.0
2015-02-26 10:20:00,47.54,47.61,47.5,47.56,10800.0,36.8814,36.9357,36.8504,36.8969,10800.0
2015-02-26 10:25:00,47.56,47.56,47.47,47.47,9500.0,36.8969,36.8969,36.8271,36.8271,9500.0
2015-02-26 10:30:00,47.46,47.56,47.44,47.52,19600.0,36.8193,36.8969,36.8038,36.8659,19600.0
2015-02-26 10:35:00,47.55,47.64,47.54,47.64,8000.0,36.8891,36.959,36.8814,36.959,8000.0
2015-02-26 10:40:00,47.63,47.65,47.59,47.65,9800.0,36.9512,36.9667,36.9202,36.9667,9800.0
2015-02-26 10:45:00,47.65,47.67,47.63,47.63,8600.0,36.9667,36.9822,36.9512,36.9512,8600.0
2015-02-26 10:50:00,47.63,47.64,47.58,47.6,4900.0,36.9512,36.959,36.9124,36.9279,4900.0
2015-02-26 10:55:00,47.61,47.67,47.6,47.65,3600.0,36.9357,36.9822,36.9279,36.9667,3600.0
2015-02-26 11:00:00,47.64,47.69,47.64,47.69,6200.0,36.959,36.9978,36.959,36.9978,6200.0
2015-02-26 11:05:00,47.67,47.79,47.66,47.75,5500.0,36.9822,37.0753,36.9745,37.0443,5500.0
2015-02-26 11:10:00,47.75,47.77,47.68,47.68,4100.0,37.0443,37.0598,36.99,36.99,4100.0
2015-02-26 11:15:00,47.69,47.69,47.63,47.66,3100.0,36.9978,36.9978,36.9512,36.9745,3100.0
2015-02-26 11:20:00,47.68,47.72,47.67,47.68,5200.0,36.99,37.021,36.9822,36.99,5200.0
2015-02-26 11:25:00,47.69,47.7,47.65,47.69,8000.0,36.9978,37.0055,36.9667,36.9978,8000.0
2015-02-26 11:30:00,47.7,47.72,47.65,47.67,8000.0,37.0055,37.021,36.9667,36.9822,8000.0
2015-02-26 11:35:00,47.68,47.73,47.68,47.7,12500.0,36.99,37.0288,36.99,37.0055,12500.0
2015-02-26 11:40:00,47.69,47.73,47.69,47.7,4300.0,36.9978,37.0288,36.9978,37.0055,4300.0
2015-02-26 11:45:00,47.69,47.69,47.64,47.66,7900.0,36.9978,36.9978,36.959,36.9745,7900.0
2015-02-26 11:50:00,47.64,47.72,47.63,47.72,14400.0,36.959,37.021,36.9512,37.021,14400.0
2015-02-26 11:55:00,47.73,47.73,47.69,47.7,11700.0,37.0288,37.0288,36.9978,37.0055,11700.0
2015-02-26 12:00:00,47.71,47.73,47.7,47.72,4600.0,37.0133,37.0288,37.0055,37.021,4600.0
2015-02-26 12:05:00,47.72,47.73,47.68,47.69,7000.0,37.021,37.0288,36.99,36.9978,7000.0
2015-02-26 12:10:00,47.7,47.71,47.67,47.71,3500.0,37.0055,37.0133,36.9822,37.0133,3500.0
2015-02-26 12:15:00,47.71,47.71,47.63,47.64,6300.0,37.0133,37.0133,36.9512,36.959,6300.0
2015-02-26 12:20:00,47.62,47.65,47.6,47.63,5100.0,36.9435,36.9667,36.9279,36.9512,5100.0
2015-02-26 12:25:00,47.63,47.64,47.62,47.63,3900.0,36.9512,36.959,36.9435,36.9512,3900.0
2015-02-26 12:30:00,47.64,47.66,47.6,47.65,6200.0,36.959,36.9745,36.9279,36.9667,6200.0
2015-02-26 12:35:00,47.65,47.65,47.62,47.63,5200.0,36.9667,36.9667,36.9435,36.9512,5200.0
2015-02-26 12:40:00,47.62,47.65,47.6,47.63,4300.0,36.9435,36.9667,36.9279,36.9512,4300.0
2015-02-26 12:45:00,47.64,47.72,47.63,47.7,8200.0,36.959,37.021,36.9512,37.0055,8200.0
2015-02-26 12:50:00,47.68,47.69,47.66,47.66,4400.0,36.99,36.9978,36.9745,36.9745,4400.0
2015-02-26 12:55:00,47.67,47.67,47.64,47.64,4300.0,36.9822,36.9822,36.959,36.959,4300.0
2015-02-26 13:00:00,47.65,47.66,47.64,47.66,4900.0,36.9667,36.9745,36.959,36.9745,4900.0
2015-02-26 13:05:00,47.65,47.65,47.61,47.62,6400.0,36.9667,36.9667,36.9357,36.9435,6400.0
2015-02-26 13:10:00,47.61,47.63,47.58,47.62,12500.0,36.9357,36.9512,36.9124,36.9435,12500.0
2015-02-26 13:15:00,47.62,47.63,47.59,47.59,3800.0,36.9435,36.9512,36.9202,36.9202,3800.0
2015-02-26 13:20:00,47.58,47.58,47.51,47.55,8700.0,36.9124,36.9124,36.8581,36.8891,8700.0
2015-02-26 13:25:00,47.55,47.59,47.55,47.56,6200.0,36.8891,36.9202,36.8891,36.8969,6200.0
2015-02-26 13:30:00,47.57,47.65,47.57,47.65,4900.0,36.9047,36.9667,36.9047,36.9667,4900.0
2015-02-26 13:35:00,47.66,47.66,47.62,47.62,4300.0,36.9745,36.9745,36.9435,36.9435,4300.0
2015-02-26 13:40:00,47.63,47.63,47.54,47.54,5100.0,36.9512,36.9512,36.8814,36.8814,5100.0
2015-02-26 13:45:00,47.55,47.56,47.54,47.55,5900.0,36.8891,36.8969,36.8814,36.8891,5900.0
2015-02-26 13:50:00,47.55,47.57,47.52,47.55,20600.0,36.8891,36.9047,36.8659,36.8891,20600.0
2015-02-26 13:55:00,47.55,47.56,47.49,47.49,47100.0,36.8891,36.8969,36.8426,36.8426,47100.0
2015-02-26 14:00:00,47.49,47.51,47.41,47.43,23700.0,36.8426,36.8581,36.7805,36.7961,23700.0
2015-02-26 14:05:00,47.42,47.42,47.38,47.39,28500.0,36.7883,36.7883,36.7573,36.765,28500.0
2015-02-26 14:10:00,47.38,47.43,47.36,47.4,25800.0,36.7573,36.7961,36.7417,36.7728,25800.0
2015-02-26 14:15:00,47.4,47.41,47.35,47.35,17900.0,36.7728,36.7805,36.734,36.734,17900.0
2015-02-26 14:20:00,47.34,47.38,47.29,47.36,10300.0,36.7262,36.7573,36.6874,36.7417,10300.0
2015-02-26 14:25:00,47.35,47.37,47.26,47.28,7500.0,36.734,36.7495,36.6642,36.6797,7500.0
2015-02-26 14:30:00,47.28,47.33,47.26,47.26,11100.0,36.6797,36.7185,36.6642,36.6642,11100.0
2015-02-26 14:35:00,47.27,47.27,47.2,47.27,14300.0,36.6719,36.6719,36.6176,36.6719,14300.0
2015-02-26 14:40:00,47.28,47.3,47.22,47.22,9300.0,36.6797,36.6952,36.6331,36.6331,9300.0
2015-02-26 14:45:00,47.22,47.23,47.17,47.23,9900.0,36.6331,36.6409,36.5943,36.6409,9900.0
2015-02-26 14:50:00,47.24,47.24,47.15,47.17,11500.0,36.6487,36.6487,36.5788,36.5943,11500.0
2015-02-26 14:55:00,47.19,47.2,47.16,47.2,7500.0,36.6099,36.6176,36.5866,36.6176,7500.0
2015-02-26 15:00:00,47.19,47.2,47.13,47.13,34200.0,36.6099,36.6176,36.5633,36.5633,34200.0
2015-02-26 15:05:00,47.15,47.17,47.12,47.15,15000.0,36.5788,36.5943,36.5556,36.5788,15000.0
2015-02-26 15:10:00,47.15,47.19,47.13,47.19,25200.0,36.5788,36.6099,36.5633,36.6099,25200.0
2015-02-26 15:15:00,47.2,47.22,47.15,47.22,20700.0,36.6176,36.6331,36.5788,36.6331,20700.0
2015-02-26 15:20:00,47.22,47.22,47.18,47.2,26500.0,36.6331,36.6331,36.6021,36.6176,26500.0
2015-02-26 15:25:00,47.19,47.2,47.14,47.14,23400.0,36.6099,36.6176,36.5711,36.5711,23400.0
2015-02-26 15:30:00,47.15,47.17,47.12,47.17,25500.0,36.5788,36.5943,36.5556,36.5943,25500.0
2015-02-26 15:35:00,47.17,47.22,47.15,47.19,28400.0,36.5943,36.6331,36.5788,36.6099,28400.0
2015-02-26 15:40:00,47.2,47.28,47.19,47.24,34600.0,36.6176,36.6797,36.6099,36.6487,34600.0
2015-02-26 15:45:00,47.24,47.27,47.22,47.27,50300.0,36.6487,36.6719,36.6331,36.6719,50300.0
2015-02-26 15:50:00,47.26,47.3,47.24,47.26,53400.0,36.6642,36.6952,36.6487,36.6642,53400.0
2015-02-26 15:55:00,47.27,47.27,47.21,47.27,70600.0,36.6719,36.6719,36.6254,36.6719,70600.0
2015-02-27 09:30:00,47.23,47.41,47.23,47.33,45600.0,36.6409,36.7805,36.6409,36.7185,45600.0
2015-02-27 09:35:00,47.32,47.41,47.31,47.36,5200.0,36.7107,36.7805,36.703,36.7417,5200.0
2015-02-27 09:40:00,47.41,47.57,47.4,47.49,27400.0,36.7805,36.9047,36.7728,36.8426,27400.0
2015-02-27 09:45:00,47.46,47.46,47.31,47.36,7400.0,36.8193,36.8193,36.703,36.7417,7400.0
2015-02-27 09:50:00,47.36,47.36,47.26,47.3,6800.0,36.7417,36.7417,36.6642,36.6952,6800.0
2015-02-27 09:55:00,47.3,47.34,47.23,47.25,8100.0,36.6952,36.7262,36.6409,36.6564,8100.0
2015-02-27 10:00:00,47.25,47.35,47.24,47.35,12500.0,36.6564,36.734,36.6487,36.734,12500.0
2015-02-27 10:05:00,47.34,47.36,47.26,47.29,13800.0,36.7262,36.7417,36.6642,36.6874,13800.0
2015-02-27 10:10:00,47.29,47.32,47.14,47.19,17600.0,36.6874,36.7107,36.5711,36.6099,17600.0
2015-02-27 10:15:00,47.18,47.19,47.08,47.11,10900.0,36.6021,36.6099,36.5245,36.5478,10900.0
2015-02-27 10:20:00,47.13,47.13,47.07,47.1,7600.0,36.5633,36.5633,36.5168,36.54,7600.0
2015-02-27 10:25:00,47.09,47.1,47.05,47.06,9300.0,36.5323,36.54,36.5012,36.509,9300.0
2015-02-27 10:30:00,47.07,47.12,47.05,47.06,7200.0,36.5168,36.5556,36.5012,36.509,7200.0
2015-02-27 10:35:00,47.04,47.09,47.01,47.04,8300.0,36.4935,36.5323,36.4702,36.4935,8300.0
2015-02-27 10:40:00,47.07,47.16,47.06,47.15,6600.0,36.5168,36.5866,36.509,36.5788,6600.0
2015-02-27 10:45:00,47.15,47.16,47.12,47.15,6000.0,36.5788,36.5866,36.5556,36.5788,6000.0
2015-02-27 10:50:00,47.16,47.17,47.07,47.08,37800.0,36.5866,36.5943,36.5168,36.5245,37800.0
2015-02-27 10:55:00,47.09,47.1,47.06,47.07,4900.0,36.5323,36.54,36.509,36.5168,4900.0
2015-02-27 11:00:00,47.09,47.09,47.04,47.05,11400.0,36.5323,36.5323,36.4935,36.5012,11400.0
2015-02-27 11:05:00,47.05,47.06,47.02,47.03,11000.0,36.5012,36.509,36.478,36.4857,11000.0
2015-02-27 11:10:00,47.02,47.05,47.02,47.05,12500.0,36.478,36.5012,36.478,36.5012,12500.0
2015-02-27 11:15:00,47.05,47.1,47.05,47.1,16300.0,36.5012,36.54,36.5012,36.54,16300.0
2015-02-27 11:20:00,47.1,47.14,47.07,47.14,6900.0,36.54,36.5711,36.5168,36.5711,6900.0
2015-02-27 11:25:00,47.14,47.15,47.1,47.12,6900.0,36.5711,36.5788,36.54,36.5556,6900.0
2015-02-27 11:30:00,47.12,47.16,47.05,47.12,36800.0,36.5556,36.5866,36.5012,36.5556,36800.0
2015-02-27 11:35:00,47.12,47.13,47.02,47.02,3800.0,36.5556,36.5633,36.478,36.478,3800.0
2015-02-27 11:40:00,47.01,47.05,47.0,47.01,10300.0,36.4702,36.5012,36.4625,36.4702,10300.0
2015-02-27 11:45:00,47.01,47.01,46.94,46.95,16600.0,36.4702,36.4702,36.4159,36.4237,16600.0
2015-02-27 11:50:00,46.95,46.96,46.9,46.91,10800.0,36.4237,36.4314,36.3849,36.3926,10800.0
2015-02-27 11:55:00,46.91,46.92,46.85,46.87,12400.0,36.3926,36.4004,36.3461,36.3616,12400.0
2015-02-27 12:00:00,46.88,46.91,46.87,46.91,7600.0,36.3694,36.3926,36.3616,36.3926,7600.0
2015-02-27 12:05:00,46.92,47.0,46.91,46.99,9300.0,36.4004,36.4625,36.3926,36.4547,9300.0
2015-02-27 12:10:00,46.98,46.99,46.92,46.92,9900.0,36.4469,36.4547,36.4004,36.4004,9900.0
2015-02-27 12:15:00,46.92,46.93,46.85,46.85,9800.0,36.4004,36.4082,36.3461,36.3461,9800.0
2015-02-27 12:20:00,46.85,46.85,46.78,46.81,21300.0,36.3461,36.3461,36.2918,36.3151,21300.0
2015-02-27 12:25:00,46.8,46.81,46.75,46.8,15300.0,36.3073,36.3151,36.2685,36.3073,15300.0
2015-02-27 12:30:00,46.8,46.85,46.8,46.82,6700.0,36.3073,36.3461,36.3073,36.3228,6700.0
2015-02-27 12:35:00,46.82,46.83,46.81,46.82,17400.0,36.3228,36.3306,36.3151,36.3228,17400.0
2015-02-27 12:40:00,46.81,46.85,46.8,46.85,9400.0,36.3151,36.3461,36.3073,36.3461,9400.0
2015-02-27 12:45:00,46.86,46.92,46.85,46.92,39800.0,36.3538,36.4004,36.3461,36.4004,39800.0
2015-02-27 12:50:00,46.93,46.99,46.92,46.93,9600.0,36.4082,36.4547,36.4004,36.4082,9600.0
2015-02-27 12:55:00,46.93,46.93,46.91,46.91,12000.0,36.4082,36.4082,36.3926,36.3926,12000.0
2015-02-27 13:00:00,46.91,46.92,46.88,46.9,11800.0,36.3926,36.4004,36.3694,36.3849,11800.0
2015-02-27 13:05:00,46.9,46.93,46.89,46.9,6500.0,36.3849,36.4082,36.3771,36.3849,6500.0
2015-02-27 13:10:00,46.9,46.93,46.9,46.91,5000.0,36.3849,36.4082,36.3849,36.3926,5000.0
2015-02-27 13:15:00,46.9,46.9,46.81,46.82,27600.0,36.3849,36.3849,36.3151,36.3228,27600.0
2015-02-27 13:20:00,46.81,46.86,46.81,46.85,6600.0,36.3151,36.3538,36.3151,36.3461,6600.0
2015-02-27 13:25:00,46.85,46.88,46.83,46.88,5600.0,36.3461,36.3694,36.3306,36.3694,5600.0
2015-02-27 13:30:00,46.87,46.91,46.87,46.91,13800.0,36.3616,36.3926,36.3616,36.3926,13800.0
2015-02-27 13:35:00,46.9,46.98,46.9,46.95,16700.0,36.3849,36.4469,36.3849,36.4237,16700.0
2015-02-27 13:40:00,46.95,46.95,46.92,46.93,11100.0,36.4237,36.4237,36.4004,36.4082,11100.0
2015-02-27 13:45:00,46.93,46.93,46.9,46.91,10400.0,36.4082,36.4082,36.3849,36.3926,10400.0
2015-02-27 13:50:00,46.91,46.96,46.91,46.95,14800.0,36.3926,36.4314,36.3926,36.4237,14800.0
2015-02-27 13:55:00,46.96,47.01,46.96,47.0,9100.0,36.4314,36.4702,36.4314,36.4625,9100.0
2015-02-27 14:00:00,47.0,47.11,47.0,47.08,91700.0,36.4625,36.5478,36.4625,36.5245,91700.0
2015-02-27 14:05:00,47.07,47.08,47.06,47.07,13000.0,36.5168,36.5245,36.509,36.5168,13000.0
2015-02-27 14:10:00,47.06,47.09,47.05,47.08,7300.0,36.509,36.5323,36.5012,36.5245,7300.0
2015-02-27 14:15:00,47.08,47.12,47.08,47.11,7200.0,36.5245,36.5556,36.5245,36.5478,7200.0
2015-02-27 14:20:00,47.11,47.18,47.11,47.16,9100.0,36.5478,36.6021,36.5478,36.5866,9100.0
2015-02-27 14:25:00,47.17,47.17,47.13,47.14,9500.0,36.5943,36.5943,36.5633,36.5711,9500.0
2015-02-27 14:30:00,47.14,47.14,47.11,47.12,8400.0,36.5711,36.5711,36.5478,36.5556,8400.0
2015-02-27 14:35:00,47.11,47.12,47.0,47.0,14400.0,36.5478,36.5556,36.4625,36.4625,14400.0
2015-02-27 14:40:00,47.0,47.01,46.98,46.99,21600.0,36.4625,36.4702,36.4469,36.4547,21600.0
2015-02-27 14:45:00,46.99,47.04,46.98,47.03,9900.0,36.4547,36.4935,36.4469,36.4857,9900.0
2015-02-27 14:50:00,47.04,47.06,47.03,47.05,6200.0,36.4935,36.509,36.4857,36.5012,6200.0
2015-02-27 14:55:00,47.05,47.05,47.02,47.03,10100.0,36.5012,36.5012,36.478,36.4857,10100.0
2015-02-27 15:00:00,47.02,47.03,46.98,46.99,57600.0,36.478,36.4857,36.4469,36.4547,57600.0
2015-02-27 15:05:00,47.0,47.02,46.98,46.99,18300.0,36.4625,36.478,36.4469,36.4547,18300.0
2015-02-27 15:10:00,46.98,47.05,46.98,47.03,17300.0,36.4469,36.5012,36.4469,36.4857,17300.0
2015-02-27 15:15:00,47.01,47.05,46.98,47.03,14300.0,36.4702,36.5012,36.4469,36.4857,14300.0
2015-02-27 15:20:00,47.03,47.05,47.02,47.05,17500.0,36.4857,36.5012,36.478,36.5012,17500.0
2015-02-27 15:25:00,47.05,47.06,47.01,47.03,25700.0,36.5012,36.509,36.4702,36.4857,25700.0
2015-02-27 15:30:00,47.03,47.03,46.98,47.0,37200.0,36.4857,36.4857,36.4469,36.4625,37200.0
2015-02-27 15:35:00,46.99,47.02,46.98,47.01,42300.0,36.4547,36.478,36.4469,36.4702,42300.0
2015-02-27 15:40:00,47.0,47.06,46.98,46.99,56400.0,36.4625,36.509,36.4469,36.4547,56400.0
2015-02-27 15:45:00,47.0,47.08,47.0,47.06,77300.0,36.4625,36.5245,36.4625,36.509,77300.0
2015-02-27 15:50:00,47.07,47.08,47.03,47.03,55400.0,36.5168,36.5245,36.4857,36.4857,55400.0
2015-02-27 15:55:00,47.04,47.07,47.03,47.04,82300.0,36.4935,36.5168,36.4857,36.4935,82300.0
2015-03-02 09:30:00,47.09,47.13,46.96,47.01,54000.0,36.5323,36.5633,36.4314,36.4702,54000.0
2015-03-02 09:35:00,46.99,47.0,46.96,46.96,32800.0,36.4547,36.4625,36.4314,36.4314,32800.0
2015-03-02 09:40:00,46.96,46.96,46.69,46.78,25600.0,36.4314,36.4314,36.222,36.2918,25600.0
2015-03-02 09:45:00,46.79,46.87,46.78,46.79,23200.0,36.2995,36.3616,36.2918,36.2995,23200.0
2015-03-02 09:50:00,46.8,46.82,46.77,46.77,48400.0,36.3073,36.3228,36.284,36.284,48400.0
2015-03-02 09:55:00,46.78,46.84,46.75,46.82,18700.0,36.2918,36.3383,36.2685,36.3228,18700.0
2015-03-02 10:00:00,46.83,46.88,46.79,46.87,23200.0,36.3306,36.3694,36.2995,36.3616,23200.0
2015-03-02 10:05:00,46.87,47.0,46.86,46.98,19900.0,36.3616,36.4625,36.3538,36.4469,19900.0
2015-03-02 10:10:00,47.0,47.11,46.96,46.97,16000.0,36.4625,36.5478,36.4314,36.4392,16000.0
2015-03-02 10:15:00,46.97,47.06,46.93,47.04,16500.0,36.4392,36.509,36.4082,36.4935,16500.0
2015-03-02 10:20:00,47.04,47.15,47.04,47.15,26000.0,36.4935,36.5788,36.4935,36.5788,26000.0
2015-03-02 10:25:00,47.14,47.16,47.0,47.03,37100.0,36.5711,36.5866,36.4625,36.4857,37100.0
2015-03-02 10:30:00,47.04,47.04,46.98,47.0,29800.0,36.4935,36.4935,36.4469,36.4625,29800.0
2015-03-02 10:35:00,47.02,47.03,46.98,47.02,7500.0,36.478,36.4857,36.4469,36.478,7500.0
2015-03-02 10:40:00,47.03,47.07,47.01,47.03,10900.0,36.4857,36.5168,36.4702,36.4857,10900.0
2015-03-02 10:45:00,47.05,47.11,47.04,47.04,8900.0,36.5012,36.5478,36.4935,36.4935,8900.0
2015-03-02 10:50:00,47.04,47.06,47.0,47.03,11700.0,36.4935,36.509,36.4625,36.4857,11700.0
2015-03-02 10:55:00,47.03,47.05,46.99,47.03,13000.0,36.4857,36.5012,36.4547,36.4857,13000.0
2015-03-02 11:00:00,47.04,47.06,47.0,47.01,12100.0,36.4935,36.509,36.4625,36.4702,12100.0
2015-03-02 11:05:00,47.0,47.01,46.93,46.93,13300.0,36.4625,36.4702,36.4082,36.4082,13300.0
2015-03-02 11:10:00,46.95,46.97,46.93,46.96,8000.0,36.4237,36.4392,36.4082,36.4314,8000.0
2015-03-02 11:15:00,46.96,46.99,46.96,46.97,6600.0,36.4314,36.4547,36.4314,36.4392,6600.0
2015-03-02 11:20:00,46.97,46.98,46.94,46.96,16900.0,36.4392,36.4469,36.4159,36.4314,16900.0
2015-03-02 11:25:00,46.96,47.0,46.95,46.97,6600.0,36.4314,36.4625,36.4237,36.4392,6600.0
2015-03-02 11:30:00,46.98,47.03,46.97,47.02,14000.0,36.4469,36.4857,36.4392,36.478,14000.0
2015-03-02 11:35:00,47.03,47.08,47.03,47.07,8500.0,36.4857,36.5245,36.4857,36.5168,8500.0
2015-03-02 11:40:00,47.07,47.07,47.04,47.04,4800.0,36.5168,36.5168,36.4935,36.4935,4800.0
2015-03-02 11:45:00,47.04,47.05,46.96,46.97,8400.0,36.4935,36.5012,36.4314,36.4392,8400.0
2015-03-02 11:50:00,46.98,46.98,46.94,46.97,5100.0,36.4469,36.4469,36.4159,36.4392,5100.0
2015-03-02 11:55:00,46.98,47.02,46.98,47.01,6800.0,36.4469,36.478,36.4469,36.4702,6800.0
2015-03-02 12:00:00,47.02,47.02,46.98,46.98,4400.0,36.478,36.478,36.4469,36.4469,4400.0
2015-03-02 12:05:00,46.98,47.02,46.97,47.02,4400.0,36.4469,36.478,36.4392,36.478,4400.0
2015-03-02 12:10:00,47.01,47.01,46.95,46.96,8600.0,36.4702,36.4702,36.4237,36.4314,8600.0
2015-03-02 12:15:00,46.95,46.97,46.94,46.95,10100.0,36.4237,36.4392,36.4159,36.4237,10100.0
2015-03-02 12:20:00,46.95,46.98,46.93,46.98,11400.0,36.4237,36.4469,36.4082,36.4469,11400.0
2015-03-02 12:25:00,46.97,47.01,46.97,47.0,6900.0,36.4392,36.4702,36.4392,36.4625,6900.0
2015-03-02 12:30:00,46.99,47.03,46.95,47.03,7300.0,36.4547,36.4857,36.4237,36.4857,7300.0
2015-03-02 12:35:00,47.02,47.03,47.01,47.02,4200.0,36.478,36.4857,36.4702,36.478,4200.0
2015-03-02 12:40:00,47.02,47.04,47.01,47.03,23600.0,36.478,36.4935,36.4702,36.4857,23600.0
2015-03-02 12:45:00,47.04,47.04,47.0,47.01,46200.0,36.4935,36.4935,36.4625,36.4702,46200.0
2015-03-02 12:50:00,47.0,47.0,46.96,46.98,13000.0,36.4625,36.4625,36.4314,36.4469,13000.0
2015-03-02 12:55:00,46.98,46.98,46.9,46.91,7000.0,36.4469,36.4469,36.3849,36.3926,7000.0
2015-03-02 13:00:00,46.92,46.96,46.91,46.96,4400.0,36.4004,36.4314,36.3926,36.4314,4400.0
2015-03-02 13:05:00,46.96,47.0,46.96,47.0,6300.0,36.4314,36.4625,36.4314,36.4625,6300.0
2015-03-02 13:10:00,47.0,47.05,46.99,47.02,10000.0,36.4625,36.5012,36.4547,36.478,10000.0
2015-03-02 13:15:00,47.03,47.04,47.02,47.03,4800.0,36.4857,36.4935,36.478,36.4857,4800.0
2015-03-02 13:20:00,47.04,47.07,47.01,47.02,10800.0,36.4935,36.5168,36.4702,36.478,10800.0
2015-03-02 13:25:00,47.02,47.07,47.01,47.07,6400.0,36.478,36.5168,36.4702,36.5168,6400.0
2015-03-02 13:30:00,47.08,47.1,47.05,47.08,8800.0,36.5245,36.54,36.5012,36.5245,8800.0
2015-03-02 13:35:00,47.08,47.11,47.07,47.11,5600.0,36.5245,36.5478,36.5168,36.5478,5600.0
2015-03-02 13:40:00,47.1,47.11,47.08,47.09,18200.0,36.54,36.5478,36.5245,36.5323,18200.0
2015-03-02 13:45:00,47.08,47.12,47.08,47.1,11100.0,36.5245,36.5556,36.5245,36.54,11100.0
2015-03-02 13:50:00,47.1,47.13,47.09,47.11,12900.0,36.54,36.5633,36.5323,36.5478,12900.0
2015-03-02 13:55:00,47.11,47.15,47.11,47.15,8000.0,36.5478,36.5788,36.5478,36.5788,8000.0
2015-03-02 14:00:00,47.14,47.15,47.06,47.11,58100.0,36.5711,36.5788,36.509,36.5478,58100.0
2015-03-02 14:05:00,47.1,47.11,47.08,47.11,39500.0,36.54,36.5478,36.5245,36.5478,39500.0
2015-03-02 14:10:00,47.1,47.11,47.09,47.1,22800.0,36.54,36.5478,36.5323,36.54,22800.0
2015-03-02 14:15:00,47.1,47.13,47.09,47.09,23800.0,36.54,36.5633,36.5323,36.5323,23800.0
2015-03-02 14:20:00,47.11,47.13,47.1,47.12,12000.0,36.5478,36.5633,36.54,36.5556,12000.0
2015-03-02 14:25:00,47.13,47.13,47.09,47.1,20300.0,36.5633,36.5633,36.5323,36.54,20300.0
2015-03-02 14:30:00,47.1,47.12,47.1,47.1,14400.0,36.54,36.5556,36.54,36.54,14400.0
2015-03-02 14:35:00,47.1,47.11,47.09,47.1,11200.0,36.54,36.5478,36.5323,36.54,11200.0
2015-03-02 14:40:00,47.11,47.13,47.09,47.13,22100.0,36.5478,36.5633,36.5323,36.5633,22100.0
2015-03-02 14:45:00,47.13,47.13,47.11,47.13,7900.0,36.5633,36.5633,36.5478,36.5633,7900.0
2015-03-02 14:50:00,47.13,47.14,47.1,47.1,12600.0,36.5633,36.5711,36.54,36.54,12600.0
2015-03-02 14:55:00,47.11,47.11,47.05,47.06,16400.0,36.5478,36.5478,36.5012,36.509,16400.0
2015-03-02 15:00:00,47.06,47.07,47.03,47.03,8400.0,36.509,36.5168,36.4857,36.4857,8400.0
2015-03-02 15:05:00,47.04,47.06,46.99,46.99,44200.0,36.4935,36.509,36.4547,36.4547,44200.0
2015-03-02 15:10:00,46.99,47.03,46.99,47.01,19600.0,36.4547,36.4857,36.4547,36.4702,19600.0
2015-03-02 15:15:00,47.01,47.04,47.01,47.01,11400.0,36.4702,36.4935,36.4702,36.4702,11400.0
2015-03-02 15:20:00,47.01,47.03,46.99,47.01,16100.0,36.4702,36.4857,36.4547,36.4702,16100.0
2015-03-02 15:25:00,47.02,47.03,46.96,46.98,26100.0,36.478,36.4857,36.4314,36.4469,26100.0
2015-03-02 15:30:00,46.98,47.0,46.96,46.99,18200.0,36.4469,36.4625,36.4314,36.4547,18200.0
2015-03-02 15:35:00,47.0,47.07,47.0,47.06,20800.0,36.4625,36.5168,36.4625,36.509,20800.0
2015-03-02 15:40:00,47.07,47.11,47.06,47.11,18000.0,36.5168,36.5478,36.509,36.5478,18000.0
2015-03-02 15:45:00,47.12,47.15,47.11,47.12,44400.0,36.5556,36.5788,36.5478,36.5556,44400.0
2015-03-02 15:50:00,47.13,47.13,47.1,47.13,27200.0,36.5633,36.5633,36.54,36.5633,27200.0
2015-03-02 15:55:00,47.13,47.13,47.11,47.12,67700.0,36.5633,36.5633,36.5478,36.5556,67700.0
2015-03-03 09:30:00,47.03,47.08,46.82,46.92,44800.0,36.4857,36.5245,36.3228,36.4004,44800.0
2015-03-03 09:35:00,46.92,47.05,46.88,47.03,13300.0,36.4004,36.5012,36.3694,36.4857,13300.0
2015-03-03 09:40:00,47.06,47.12,47.03,47.07,14700.0,36.509,36.5556,36.4857,36.5168,14700.0
2015-03-03 09:45:00,47.07,47.11,47.05,47.09,9800.0,36.5168,36.5478,36.5012,36.5323,9800.0
2015-03-03 09:50:00,47.09,47.3,47.03,47.27,25300.0,36.5323,36.6952,36.4857,36.6719,25300.0
2015-03-03 09:55:00,47.26,47.41,47.26,47.41,15100.0,36.6642,36.7805,36.6642,36.7805,15100.0
2015-03-03 10:00:00,47.41,47.47,47.37,47.44,30500.0,36.7805,36.8271,36.7495,36.8038,30500.0
2015-03-03 10:05:00,47.44,47.51,47.42,47.47,25000.0,36.8038,36.8581,36.7883,36.8271,25000.0
2015-03-03 10:10:00,47.48,47.53,47.44,47.44,9100.0,36.8348,36.8736,36.8038,36.8038,9100.0
2015-03-03 10:15:00,47.45,47.48,47.42,47.47,8000.0,36.8116,36.8348,36.7883,36.8271,8000.0
2015-03-03 10:20:00,47.48,47.51,47.43,47.44,7000.0,36.8348,36.8581,36.7961,36.8038,7000.0
2015-03-03 10:25:00,47.43,47.44,47.42,47.43,28400.0,36.7961,36.8038,36.7883,36.7961,28400.0
2015-03-03 10:30:00,47.43,47.44,47.42,47.43,16900.0,36.7961,36.8038,36.7883,36.7961,16900.0
2015-03-03 10:35:00,47.42,47.44,47.42,47.43,9400.0,36.7883,36.8038,36.7883,36.7961,9400.0
2015-03-03 10:40:00,47.44,47.45,47.42,47.43,11000.0,36.8038,36.8116,36.7883,36.7961,11000.0
2015-03-03 10:45:00,47.43,47.45,47.39,47.4,39000.0,36.7961,36.8116,36.765,36.7728,39000.0
2015-03-03 10:50:00,47.4,47.4,47.35,47.35,26100.0,36.7728,36.7728,36.734,36.734,26100.0
2015-03-03 10:55:00,47.36,47.36,47.22,47.22,24400.0,36.7417,36.7417,36.6331,36.6331,24400.0
2015-03-03 11:00:00,47.21,47.22,47.15,47.19,11400.0,36.6254,36.6331,36.5788,36.6099,11400.0
2015-03-03 11:05:00,47.2,47.27,47.2,47.24,13400.0,36.6176,36.6719,36.6176,36.6487,13400.0
2015-03-03 11:10:00,47.23,47.24,47.2,47.21,6100.0,36.6409,36.6487,36.6176,36.6254,6100.0
2015-03-03 11:15:00,47.22,47.27,47.22,47.26,5900.0,36.6331,36.6719,36.6331,36.6642,5900.0
2015-03-03 11:20:00,47.25,47.27,47.22,47.23,8100.0,36.6564,36.6719,36.6331,36.6409,8100.0
2015-03-03 11:25:00,47.23,47.24,47.2,47.21,17200.0,36.6409,36.6487,36.6176,36.6254,17200.0
2015-03-03 11:30:00,47.23,47.24,47.11,47.11,66400.0,36.6409,36.6487,36.5478,36.5478,66400.0
2015-03-03 11:35:00,47.12,47.13,47.08,47.08,5600.0,36.5556,36.5633,36.5245,36.5245,5600.0
2015-03-03 11:40:00,47.08,47.08,47.01,47.02,6700.0,36.5245,36.5245,36.4702,36.478,6700.0
2015-03-03 11:45:00,47.03,47.08,47.03,47.04,8000.0,36.4857,36.5245,36.4857,36.4935,8000.0
2015-03-03 11:50:00,47.03,47.04,46.99,47.02,15100.0,36.4857,36.4935,36.4547,36.478,15100.0
2015-03-03 11:55:00,47.02,47.04,47.01,47.03,8600.0,36.478,36.4935,36.4702,36.4857,8600.0
2015-03-03 12:00:00,47.02,47.03,46.99,47.0,12200.0,36.478,36.4857,36.4547,36.4625,12200.0
2015-03-03 12:05:00,47.0,47.03,46.99,47.02,7000.0,36.4625,36.4857,36.4547,36.478,7000.0
2015-03-03 12:10:00,47.03,47.09,47.02,47.05,11400.0,36.4857,36.5323,36.478,36.5012,11400.0
2015-03-03 12:15:00,47.05,47.06,46.99,47.0,31300.0,36.5012,36.509,36.4547,36.4625,31300.0
2015-03-03 12:20:00,47.0,47.01,46.98,47.0,15800.0,36.4625,36.4702,36.4469,36.4625,15800.0
2015-03-03 12:25:00,47.0,47.02,46.96,47.02,26700.0,36.4625,36.478,36.4314,36.478,26700.0
2015-03-03 12:30:00,47.03,47.03,47.0,47.01,4400.0,36.4857,36.4857,36.4625,36.4702,4400.0
2015-03-03 12:35:00,47.02,47.05,47.01,47.01,14800.0,36.478,36.5012,36.4702,36.4702,14800.0
2015-03-03 12:40:00,47.01,47.01,46.99,47.01,5000.0,36.4702,36.4702,36.4547,36.4702,5000.0
2015-03-03 12:45:00,47.01,47.05,46.99,47.05,5900.0,36.4702,36.5012,36.4547,36.5012,5900.0
2015-03-03 12:50:00,47.05,47.05,47.02,47.03,6300.0,36.5012,36.5012,36.478,36.4857,6300.0
2015-03-03 12:55:00,47.02,47.02,46.98,46.99,26900.0,36.478,36.478,36.4469,36.4547,26900.0
2015-03-03 13:00:00,46.99,47.0,46.98,46.99,24100.0,36.4547,36.4625,36.4469,36.4547,24100.0
2015-03-03 13:05:00,46.99,47.01,46.98,47.0,11600.0,36.4547,36.4702,36.4469,36.4625,11600.0
2015-03-03 13:10:00,46.99,47.0,46.97,46.99,22400.0,36.4547,36.4625,36.4392,36.4547,22400.0
2015-03-03 13:15:00,46.98,47.0,46.97,47.0,21200.0,36.4469,36.4625,36.4392,36.4625,21200.0
2015-03-03 13:20:00,47.0,47.0,46.98,46.98,9300.0,36.4625,36.4625,36.4469,36.4469,9300.0
2015-03-03 13:25:00,46.99,46.99,46.92,46.92,41500.0,36.4547,36.4547,36.4004,36.4004,41500.0
2015-03-03 13:30:00,46.93,46.94,46.9,46.91,20800.0,36.4082,36.4159,36.3849,36.3926,20800.0
2015-03-03 13:35:00,46.9,46.92,46.88,46.88,6500.0,36.3849,36.4004,36.3694,36.3694,6500.0
2015-03-03 13:40:00,46.87,46.87,46.84,46.85,20800.0,36.3616,36.3616,36.3383,36.3461,20800.0
2015-03-03 13:45:00,46.86,46.9,46.86,46.9,10800.0,36.3538,36.3849,36.3538,36.3849,10800.0
2015-03-03 13:50:00,46.9,46.93,46.89,46.93,4700.0,36.3849,36.4082,36.3771,36.4082,4700.0
2015-03-03 13:55:00,46.93,46.93,46.88,46.9,14500.0,36.4082,36.4082,36.3694,36.3849,14500.0
2015-03-03 14:00:00,46.9,46.91,46.88,46.91,9900.0,36.3849,36.3926,36.3694,36.3926,9900.0
2015-03-03 14:05:00,46.91,46.96,46.9,46.96,15000.0,36.3926,36.4314,36.3849,36.4314,15000.0
2015-03-03 14:10:00,46.97,46.99,46.95,46.99,6400.0,36.4392,36.4547,36.4237,36.4547,6400.0
2015-03-03 14:15:00,46.98,47.0,46.98,47.0,8000.0,36.4469,36.4625,36.4469,36.4625,8000.0
2015-03-03 14:20:00,46.99,47.0,46.98,47.0,34000.0,36.4547,36.4625,36.4469,36.4625,34000.0
2015-03-03 14:25:00,47.0,47.0,46.99,46.99,4300.0,36.4625,36.4625,36.4547,36.4547,4300.0
2015-03-03 14:30:00,47.0,47.0,46.99,46.99,12500.0,36.4625,36.4625,36.4547,36.4547,12500.0
2015-03-03 14:35:00,46.99,47.0,46.98,46.99,35700.0,36.4547,36.4625,36.4469,36.4547,35700.0
2015-03-03 14:40:00,46.99,47.0,46.98,46.98,20400.0,36.4547,36.4625,36.4469,36.4469,20400.0
2015-03-03 14:45:00,46.98,47.0,46.98,46.99,26400.0,36.4469,36.4625,36.4469,36.4547,26400.0
2015-03-03 14:50:00,46.99,47.04,46.98,47.04,17200.0,36.4547,36.4935,36.4469,36.4935,17200.0
2015-03-03 14:55:00,47.03,47.08,47.03,47.05,26800.0,36.4857,36.5245,36.4857,36.5012,26800.0
2015-03-03 15:00:00,47.05,47.07,47.04,47.06,19600.0,36.5012,36.5168,36.4935,36.509,19600.0
2015-03-03 15:05:00,47.06,47.07,47.02,47.03,22900.0,36.509,36.5168,36.478,36.4857,22900.0
2015-03-03 15:10:00,47.03,47.03,46.99,47.02,22700.0,36.4857,36.4857,36.4547,36.478,22700.0
2015-03-03 15:15:00,47.01,47.03,47.0,47.03,22800.0,36.4702,36.4857,36.4625,36.4857,22800.0
2015-03-03 15:20:00,47.03,47.08,47.02,47.06,21500.0,36.4857,36.5245,36.478,36.509,21500.0
2015-03-03 15:25:00,47.06,47.06,47.03,47.04,14200.0,36.509,36.509,36.4857,36.4935,14200.0
2015-03-03 15:30:00,47.04,47.04,47.02,47.04,14500.0,36.4935,36.4935,36.478,36.4935,14500.0
2015-03-03 15:35:00,47.04,47.05,47.02,47.03,33000.0,36.4935,36.5012,36.478,36.4857,33000.0
2015-03-03 15:40:00,47.02,47.05,47.0,47.05,36000.0,36.478,36.5012,36.4625,36.5012,36000.0
2015-03-03 15:45:00,47.05,47.14,47.02,47.14,84700.0,36.5012,36.5711,36.478,36.5711,84700.0
2015-03-03 15:50:00,47.14,47.17,47.11,47.17,110500.0,36.5711,36.5943,36.5478,36.5943,110500.0
2015-03-03 15:55:00,47.16,47.19,47.12,47.14,139600.0,36.5866,36.6099,36.5556,36.5711,139600.0
2015-03-04 09:30:00,46.68,46.93,46.61,46.8,100500.0,36.2142,36.4082,36.1599,36.3073,100500.0
2015-03-04 09:35:00,46.8,46.88,46.7,46.75,37400.0,36.3073,36.3694,36.2297,36.2685,37400.0
2015-03-04 09:40:00,46.74,46.83,46.71,46.82,42000.0,36.2608,36.3306,36.2375,36.3228,42000.0
2015-03-04 09:45:00,46.8,46.89,46.77,46.83,31200.0,36.3073,36.3771,36.284,36.3306,31200.0
2015-03-04 09:50:00,46.82,46.86,46.78,46.8,47100.0,36.3228,36.3538,36.2918,36.3073,47100.0
2015-03-04 09:55:00,46.81,46.83,46.78,46.82,35000.0,36.3151,36.3306,36.2918,36.3228,35000.0
2015-03-04 10:00:00,46.81,46.9,46.78,46.8,86400.0,36.3151,36.3849,36.2918,36.3073,86400.0
2015-03-04 10:05:00,46.8,47.07,46.79,46.8,168200.0,36.3073,36.5168,36.2995,36.3073,168200.0
2015-03-04 10:10:00,46.8,46.8,46.68,46.73,68300.0,36.3073,36.3073,36.2142,36.253,68300.0
2015-03-04 10:15:00,46.73,46.76,46.72,46.75,23300.0,36.253,36.2763,36.2452,36.2685,23300.0
2015-03-04 10:20:00,46.75,46.82,46.74,46.8,26600.0,36.2685,36.3228,36.2608,36.3073,26600.0
2015-03-04 10:25:00,46.79,46.84,46.79,46.83,30000.0,36.2995,36.3383,36.2995,36.3306,30000.0
2015-03-04 10:30:00,46.83,46.92,46.79,46.91,34500.0,36.3306,36.4004,36.2995,36.3926,34500.0
2015-03-04 10:35:00,46.91,46.91,46.81,46.82,18200.0,36.3926,36.3926,36.3151,36.3228,18200.0
2015-03-04 10:40:00,46.82,46.87,46.8,46.85,18300.0,36.3228,36.3616,36.3073,36.3461,18300.0
2015-03-04 10:45:00,46.85,46.85,46.79,46.81,26600.0,36.3461,36.3461,36.2995,36.3151,26600.0
2015-03-04 10:50:00,46.82,46.84,46.8,46.83,20800.0,36.3228,36.3383,36.3073,36.3306,20800.0
2015-03-04 10:55:00,46.82,46.95,46.82,46.92,19300.0,36.3228,36.4237,36.3228,36.4004,19300.0
2015-03-04 11:00:00,46.93,46.98,46.92,46.96,14200.0,36.4082,36.4469,36.4004,36.4314,14200.0
2015-03-04 11:05:00,46.94,47.03,46.92,47.02,15100.0,36.4159,36.4857,36.4004,36.478,15100.0
2015-03-04 11:10:00,47.03,47.04,46.99,47.04,15600.0,36.4857,36.4935,36.4547,36.4935,15600.0
2015-03-04 11:15:00,47.04,47.08,47.03,47.06,21000.0,36.4935,36.5245,36.4857,36.509,21000.0
2015-03-04 11:20:00,47.07,47.08,47.03,47.06,12500.0,36.5168,36.5245,36.4857,36.509,12500.0
2015-03-04 11:25:00,47.05,47.07,47.01,47.01,10700.0,36.5012,36.5168,36.4702,36.4702,10700.0
2015-03-04 11:30:00,47.02,47.15,47.01,47.15,11100.0,36.478,36.5788,36.4702,36.5788,11100.0
2015-03-04 11:35:00,47.14,47.25,47.13,47.25,39000.0,36.5711,36.6564,36.5633,36.6564,39000.0
2015-03-04 11:40:00,47.25,47.27,47.21,47.25,10300.0,36.6564,36.6719,36.6254,36.6564,10300.0
2015-03-04 11:45:00,47.26,47.28,47.23,47.25,12300.0,36.6642,36.6797,36.6409,36.6564,12300.0
2015-03-04 11:50:00,47.26,47.31,47.25,47.27,11900.0,36.6642,36.703,36.6564,36.6719,11900.0
2015-03-04 11:55:00,47.27,47.29,47.23,47.24,9500.0,36.6719,36.6874,36.6409,36.6487,9500.0
2015-03-04 12:00:00,47.25,47.26,47.19,47.23,9400.0,36.6564,36.6642,36.6099,36.6409,9400.0
2015-03-04 12:05:00,47.24,47.26,47.18,47.2,13200.0,36.6487,36.6642,36.6021,36.6176,13200.0
2015-03-04 12:10:00,47.21,47.32,47.2,47.31,10900.0,36.6254,36.7107,36.6176,36.703,10900.0
2015-03-04 12:15:00,47.32,47.34,47.27,47.28,8900.0,36.7107,36.7262,36.6719,36.6797,8900.0
2015-03-04 12:20:00,47.27,47.34,47.27,47.34,15400.0,36.6719,36.7262,36.6719,36.7262,15400.0
2015-03-04 12:25:00,47.34,47.35,47.33,47.35,6000.0,36.7262,36.734,36.7185,36.734,6000.0
2015-03-04 12:30:00,47.34,47.38,47.34,47.37,16800.0,36.7262,36.7573,36.7262,36.7495,16800.0
2015-03-04 12:35:00,47.39,47.43,47.37,47.37,9900.0,36.765,36.7961,36.7495,36.7495,9900.0
2015-03-04 12:40:00,47.38,47.49,47.38,47.49,8800.0,36.7573,36.8426,36.7573,36.8426,8800.0
2015-03-04 12:45:00,47.49,47.54,47.47,47.47,16700.0,36.8426,36.8814,36.8271,36.8271,16700.0
2015-03-04 12:50:00,47.46,47.5,47.44,47.49,12700.0,36.8193,36.8504,36.8038,36.8426,12700.0
2015-03-04 12:55:00,47.48,47.51,47.46,47.5,10500.0,36.8348,36.8581,36.8193,36.8504,10500.0
2015-03-04 13:00:00,47.49,47.5,47.46,47.47,8500.0,36.8426,36.8504,36.8193,36.8271,8500.0
2015-03-04 13:05:00,47.47,47.57,47.43,47.51,29000.0,36.8271,36.9047,36.7961,36.8581,29000.0
2015-03-04 13:10:00,47.51,47.59,47.51,47.59,7200.0,36.8581,36.9202,36.8581,36.9202,7200.0
2015-03-04 13:15:00,47.58,47.58,47.54,47.54,8200.0,36.9124,36.9124,36.8814,36.8814,8200.0
2015-03-04 13:20:00,47.53,47.53,47.48,47.49,9200.0,36.8736,36.8736,36.8348,36.8426,9200.0
2015-03-04 13:25:00,47.49,47.52,47.48,47.5,30300.0,36.8426,36.8659,36.8348,36.8504,30300.0
2015-03-04 13:30:00,47.49,47.51,47.45,47.48,21600.0,36.8426,36.8581,36.8116,36.8348,21600.0
2015-03-04 13:35:00,47.47,47.5,47.46,47.47,33900.0,36.8271,36.8504,36.8193,36.8271,33900.0
2015-03-04 13:40:00,47.47,47.49,47.32,47.32,55300.0,36.8271,36.8426,36.7107,36.7107,55300.0
2015-03-04 13:45:00,47.32,47.36,47.27,47.34,39300.0,36.7107,36.7417,36.6719,36.7262,39300.0
2015-03-04 13:50:00,47.34,47.35,47.29,47.33,42100.0,36.7262,36.734,36.6874,36.7185,42100.0
2015-03-04 13:55:00,47.34,47.36,47.32,47.33,30700.0,36.7262,36.7417,36.7107,36.7185,30700.0
2015-03-04 14:00:00,47.33,47.41,47.32,47.33,36500.0,36.7185,36.7805,36.7107,36.7185,36500.0
2015-03-04 14:05:00,47.33,47.39,47.3,47.36,56300.0,36.7185,36.765,36.6952,36.7417,56300.0
2015-03-04 14:10:00,47.38,47.41,47.35,47.38,50900.0,36.7573,36.7805,36.734,36.7573,50900.0
2015-03-04 14:15:00,47.38,47.39,47.23,47.25,50300.0,36.7573,36.765,36.6409,36.6564,50300.0
2015-03-04 14:20:00,47.26,47.27,47.21,47.23,45800.0,36.6642,36.6719,36.6254,36.6409,45800.0
2015-03-04 14:25:00,47.23,47.28,47.23,47.25,41900.0,36.6409,36.6797,36.6409,36.6564,41900.0
2015-03-04 14:30:00,47.25,47.26,47.23,47.25,14000.0,36.6564,36.6642,36.6409,36.6564,14000.0
2015-03-04 14:35:00,47.25,47.29,47.23,47.25,9700.0,36.6564,36.6874,36.6409,36.6564,9700.0
2015-03-04 14:40:00,47.25,47.31,47.23,47.3,9300.0,36.6564,36.703,36.6409,36.6952,9300.0
2015-03-04 14:45:00,47.3,47.33,47.28,47.28,7100.0,36.6952,36.7185,36.6797,36.6797,7100.0
2015-03-04 14:50:00,47.28,47.29,47.23,47.26,13100.0,36.6797,36.6874,36.6409,36.6642,13100.0
2015-03-04 14:55:00,47.26,47.31,47.24,47.3,10200.0,36.6642,36.703,36.6487,36.6952,10200.0
2015-03-04 15:00:00,47.31,47.31,47.26,47.26,14600.0,36.703,36.703,36.6642,36.6642,14600.0
2015-03-04 15:05:00,47.25,47.29,47.25,47.27,15900.0,36.6564,36.6874,36.6564,36.6719,15900.0
2015-03-04 15:10:00,47.27,47.3,47.27,47.28,12600.0,36.6719,36.6952,36.6719,36.6797,12600.0
2015-03-04 15:15:00,47.28,47.33,47.27,47.32,29500.0,36.6797,36.7185,36.6719,36.7107,29500.0
2015-03-04 15:20:00,47.31,47.36,47.3,47.35,38900.0,36.703,36.7417,36.6952,36.734,38900.0
2015-03-04 15:25:00,47.34,47.39,47.31,47.39,34400.0,36.7262,36.765,36.703,36.765,34400.0
2015-03-04 15:30:00,47.39,47.43,47.38,47.4,13500.0,36.765,36.7961,36.7573,36.7728,13500.0
2015-03-04 15:35:00,47.4,47.42,47.38,47.41,20800.0,36.7728,36.7883,36.7573,36.7805,20800.0
2015-03-04 15:40:00,47.39,47.39,47.35,47.38,60800.0,36.765,36.765,36.734,36.7573,60800.0
2015-03-04 15:45:00,47.38,47.43,47.38,47.39,42200.0,36.7573,36.7961,36.7573,36.765,42200.0
2015-03-04 15:50:00,47.39,47.4,47.36,47.38,69900.0,36.765,36.7728,36.7417,36.7573,69900.0
2015-03-04 15:55:00,47.37,47.42,47.34,47.42,142700.0,36.7495,36.7883,36.7262,36.7883,142700.0
2015-03-05 09:30:00,47.39,47.4,47.07,47.07,30800.0,36.765,36.7728,36.5168,36.5168,30800.0
2015-03-05 09:35:00,47.05,47.08,46.9,46.97,12600.0,36.5012,36.5245,36.3849,36.4392,12600.0
2015-03-05 09:40:00,46.93,46.95,46.82,46.9,31000.0,36.4082,36.4237,36.3228,36.3849,31000.0
2015-03-05 09:45:00,46.93,47.12,46.93,47.12,44600.0,36.4082,36.5556,36.4082,36.5556,44600.0
2015-03-05 09:50:00,47.1,47.3,47.1,47.2,17200.0,36.54,36.6952,36.54,36.6176,17200.0
2015-03-05 09:55:00,47.2,47.34,47.19,47.19,11700.0,36.6176,36.7262,36.6099,36.6099,11700.0
2015-03-05 10:00:00,47.21,47.25,47.13,47.23,12500.0,36.6254,36.6564,36.5633,36.6409,12500.0
2015-03-05 10:05:00,47.25,47.33,47.23,47.24,21600.0,36.6564,36.7185,36.6409,36.6487,21600.0
2015-03-05 10:10:00,47.23,47.32,47.21,47.32,27200.0,36.6409,36.7107,36.6254,36.7107,27200.0
2015-03-05 10:15:00,47.31,47.31,47.24,47.25,16100.0,36.703,36.703,36.6487,36.6564,16100.0
2015-03-05 10:20:00,47.25,47.3,47.21,47.26,34700.0,36.6564,36.6952,36.6254,36.6642,34700.0
2015-03-05 10:25:00,47.27,47.43,47.26,47.42,27900.0,36.6719,36.7961,36.6642,36.7883,27900.0
2015-03-05 10:30:00,47.41,47.45,47.32,47.32,34500.0,36.7805,36.8116,36.7107,36.7107,34500.0
2015-03-05 10:35:00,47.32,47.39,47.3,47.37,33400.0,36.7107,36.765,36.6952,36.7495,33400.0
2015-03-05 10:40:00,47.37,47.42,47.3,47.3,11300.0,36.7495,36.7883,36.6952,36.6952,11300.0
2015-03-05 10:45:00,47.32,47.38,47.31,47.38,11500.0,36.7107,36.7573,36.703,36.7573,11500.0
2015-03-05 10:50:00,47.38,47.44,47.36,47.42,15400.0,36.7573,36.8038,36.7417,36.7883,15400.0
2015-03-05 10:55:00,47.42,47.46,47.4,47.41,16100.0,36.7883,36.8193,36.7728,36.7805,16100.0
2015-03-05 11:00:00,47.42,47.43,47.38,47.39,29900.0,36.7883,36.7961,36.7573,36.765,29900.0
2015-03-05 11:05:00,47.4,47.4,47.3,47.3,29700.0,36.7728,36.7728,36.6952,36.6952,29700.0
2015-03-05 11:10:00,47.31,47.39,47.29,47.39,15400.0,36.703,36.765,36.6874,36.765,15400.0
2015-03-05 11:15:00,47.39,47.41,47.37,47.4,9800.0,36.765,36.7805,36.7495,36.7728,9800.0
2015-03-05 11:20:00,47.4,47.4,47.35,47.4,17100.0,36.7728,36.7728,36.734,36.7728,17100.0
2015-03-05 11:25:00,47.4,47.43,47.38,47.42,16600.0,36.7728,36.7961,36.7573,36.7883,16600.0
2015-03-05 11:30:00,47.42,47.42,47.34,47.38,15700.0,36.7883,36.7883,36.7262,36.7573,15700.0
2015-03-05 11:35:00,47.38,47.44,47.37,47.44,7000.0,36.7573,36.8038,36.7495,36.8038,7000.0
2015-03-05 11:40:00,47.43,47.44,47.38,47.4,14200.0,36.7961,36.8038,36.7573,36.7728,14200.0
2015-03-05 11:45:00,47.4,47.44,47.35,47.42,24200.0,36.7728,36.8038,36.734,36.7883,24200.0
2015-03-05 11:50:00,47.42,47.44,47.39,47.44,5700.0,36.7883,36.8038,36.765,36.8038,5700.0
2015-03-05 11:55:00,47.44,47.47,47.43,47.46,7400.0,36.8038,36.8271,36.7961,36.8193,7400.0
2015-03-05 12:00:00,47.46,47.47,47.4,47.42,10200.0,36.8193,36.8271,36.7728,36.7883,10200.0
2015-03-05 12:05:00,47.43,47.44,47.37,47.39,20400.0,36.7961,36.8038,36.7495,36.765,20400.0
2015-03-05 12:10:00,47.39,47.44,47.38,47.41,6500.0,36.765,36.8038,36.7573,36.7805,6500.0
2015-03-05 12:15:00,47.41,47.44,47.39,47.41,8200.0,36.7805,36.8038,36.765,36.7805,8200.0
2015-03-05 12:20:00,47.41,47.41,47.36,47.41,7900.0,36.7805,36.7805,36.7417,36.7805,7900.0
2015-03-05 12:25:00,47.41,47.41,47.38,47.41,11700.0,36.7805,36.7805,36.7573,36.7805,11700.0
2015-03-05 12:30:00,47.4,47.46,47.39,47.46,9900.0,36.7728,36.8193,36.765,36.8193,9900.0
2015-03-05 12:35:00,47.45,47.46,47.43,47.46,6500.0,36.8116,36.8193,36.7961,36.8193,6500.0
2015-03-05 12:40:00,47.45,47.53,47.45,47.52,9200.0,36.8116,36.8736,36.8116,36.8659,9200.0
2015-03-05 12:45:00,47.52,47.54,47.49,47.5,7300.0,36.8659,36.8814,36.8426,36.8504,7300.0
2015-03-05 12:50:00,47.5,47.5,47.45,47.47,21800.0,36.8504,36.8504,36.8116,36.8271,21800.0
2015-03-05 12:55:00,47.47,47.5,47.44,47.47,27300.0,36.8271,36.8504,36.8038,36.8271,27300.0
2015-03-05 13:00:00,47.47,47.48,47.46,47.47,5200.0,36.8271,36.8348,36.8193,36.8271,5200.0
2015-03-05 13:05:00,47.47,47.57,47.46,47.57,28400.0,36.8271,36.9047,36.8193,36.9047,28400.0
2015-03-05 13:10:00,47.57,47.57,47.47,47.51,19800.0,36.9047,36.9047,36.8271,36.8581,19800.0
2015-03-05 13:15:00,47.51,47.51,47.44,47.46,20900.0,36.8581,36.8581,36.8038,36.8193,20900.0
2015-03-05 13:20:00,47.46,47.5,47.46,47.5,16200.0,36.8193,36.8504,36.8193,36.8504,16200.0
2015-03-05 13:25:00,47.5,47.53,47.49,47.51,7000.0,36.8504,36.8736,36.8426,36.8581,7000.0
2015-03-05 13:30:00,47.5,47.53,47.48,47.49,15600.0,36.8504,36.8736,36.8348,36.8426,15600.0
2015-03-05 13:35:00,47.49,47.51,47.48,47.49,9300.0,36.8426,36.8581,36.8348,36.8426,9300.0
2015-03-05 13:40:00,47.5,47.5,47.45,47.46,22000.0,36.8504,36.8504,36.8116,36.8193,22000.0
2015-03-05 13:45:00,47.47,47.5,47.46,47.48,21600.0,36.8271,36.8504,36.8193,36.8348,21600.0
2015-03-05 13:50:00,47.47,47.53,47.46,47.52,19900.0,36.8271,36.8736,36.8193,36.8659,19900.0
2015-03-05 13:55:00,47.53,47.53,47.49,47.51,7100.0,36.8736,36.8736,36.8426,36.8581,7100.0
2015-03-05 14:00:00,47.51,47.59,47.49,47.56,16500.0,36.8581,36.9202,36.8426,36.8969,16500.0
2015-03-05 14:05:00,47.57,47.57,47.54,47.54,8000.0,36.9047,36.9047,36.8814,36.8814,8000.0
2015-03-05 14:10:00,47.56,47.56,47.52,47.52,8800.0,36.8969,36.8969,36.8659,36.8659,8800.0
2015-03-05 14:15:00,47.53,47.53,47.47,47.5,23900.0,36.8736,36.8736,36.8271,36.8504,23900.0
2015-03-05 14:20:00,47.5,47.5,47.48,47.5,18200.0,36.8504,36.8504,36.8348,36.8504,18200.0
2015-03-05 14:25:00,47.5,47.55,47.48,47.5,14300.0,36.8504,36.8891,36.8348,36.8504,14300.0
2015-03-05 14:30:00,47.5,47.53,47.49,47.52,10100.0,36.8504,36.8736,36.8426,36.8659,10100.0
2015-03-05 14:35:00,47.52,47.55,47.5,47.51,7100.0,36.8659,36.8891,36.8504,36.8581,7100.0
2015-03-05 14:40:00,47.51,47.63,47.5,47.59,26100.0,36.8581,36.9512,36.8504,36.9202,26100.0
2015-03-05 14:45:00,47.59,47.62,47.58,47.6,7800.0,36.9202,36.9435,36.9124,36.9279,7800.0
2015-03-05 14:50:00,47.59,47.63,47.57,47.61,19000.0,36.9202,36.9512,36.9047,36.9357,19000.0
2015-03-05 14:55:00,47.6,47.66,47.59,47.61,43700.0,36.9279,36.9745,36.9202,36.9357,43700.0
2015-03-05 15:00:00,47.62,47.63,47.58,47.6,66400.0,36.9435,36.9512,36.9124,36.9279,66400.0
2015-03-05 15:05:00,47.6,47.6,47.55,47.56,15500.0,36.9279,36.9279,36.8891,36.8969,15500.0
2015-03-05 15:10:00,47.57,47.61,47.57,47.57,16900.0,36.9047,36.9357,36.9047,36.9047,16900.0
2015-03-05 15:15:00,47.58,47.63,47.56,47.57,15100.0,36.9124,36.9512,36.8969,36.9047,15100.0
2015-03-05 15:20:00,47.57,47.61,47.56,47.59,13500.0,36.9047,36.9357,36.8969,36.9202,13500.0
2015-03-05 15:25:00,47.58,47.62,47.57,47.57,13900.0,36.9124,36.9435,36.9047,36.9047,13900.0
2015-03-05 15:30:00,47.57,47.61,47.56,47.6,73200.0,36.9047,36.9357,36.8969,36.9279,73200.0
2015-03-05 15:35:00,47.59,47.61,47.59,47.59,41100.0,36.9202,36.9357,36.9202,36.9202,41100.0
2015-03-05 15:40:00,47.59,47.64,47.58,47.63,76300.0,36.9202,36.959,36.9124,36.9512,76300.0
2015-03-05 15:45:00,47.63,47.66,47.62,47.65,60100.0,36.9512,36.9745,36.9435,36.9667,60100.0
2015-03-05 15:50:00,47.65,47.67,47.64,47.65,40900.0,36.9667,36.9822,36.959,36.9667,40900.0
2015-03-05 15:55:00,47.66,47.66,47.62,47.65,185200.0,36.9745,36.9745,36.9435,36.9667,185200.0
2015-03-06 09:30:00,47.43,47.59,47.19,47.45,40800.0,36.7961,36.9202,36.6099,36.8116,40800.0
2015-03-06 09:35:00,47.45,47.65,47.41,47.46,14000.0,36.8116,36.9667,36.7805,36.8193,14000.0
2015-03-06 09:40:00,47.55,47.8,47.51,47.57,23100.0,36.8891,37.0831,36.8581,36.9047,23100.0
2015-03-06 09:45:00,47.58,47.78,47.56,47.74,47800.0,36.9124,37.0676,36.8969,37.0365,47800.0
2015-03-06 09:50:00,47.73,47.75,47.6,47.7,54500.0,37.0288,37.0443,36.9279,37.0055,54500.0
2015-03-06 09:55:00,47.7,47.79,47.65,47.66,14000.0,37.0055,37.0753,36.9667,36.9745,14000.0
2015-03-06 10:00:00,47.64,47.77,47.6,47.63,47300.0,36.959,37.0598,36.9279,36.9512,47300.0
2015-03-06 10:05:00,47.63,47.69,47.58,47.58,33200.0,36.9512,36.9978,36.9124,36.9124,33200.0
2015-03-06 10:10:00,47.58,47.59,47.3,47.32,31700.0,36.9124,36.9202,36.6952,36.7107,31700.0
2015-03-06 10:15:00,47.3,47.33,47.25,47.33,19400.0,36.6952,36.7185,36.6564,36.7185,19400.0
2015-03-06 10:20:00,47.33,47.37,47.28,47.36,52600.0,36.7185,36.7495,36.6797,36.7417,52600.0
2015-03-06 10:25:00,47.36,47.38,47.33,47.37,9800.0,36.7417,36.7573,36.7185,36.7495,9800.0
2015-03-06 10:30:00,47.37,47.37,47.33,47.35,14200.0,36.7495,36.7495,36.7185,36.734,14200.0
2015-03-06 10:35:00,47.35,47.45,47.34,47.44,31900.0,36.734,36.8116,36.7262,36.8038,31900.0
2015-03-06 10:40:00,47.44,47.52,47.4,47.49,50500.0,36.8038,36.8659,36.7728,36.8426,50500.0
2015-03-06 10:45:00,47.5,47.6,47.48,47.52,43400.0,36.8504,36.9279,36.8348,36.8659,43400.0
2015-03-06 10:50:00,47.48,47.48,47.39,47.45,34600.0,36.8348,36.8348,36.765,36.8116,34600.0
2015-03-06 10:55:00,47.45,47.46,47.32,47.36,35000.0,36.8116,36.8193,36.7107,36.7417,35000.0
2015-03-06 11:00:00,47.34,47.34,47.24,47.29,57100.0,36.7262,36.7262,36.6487,36.6874,57100.0
2015-03-06 11:05:00,47.29,47.33,47.23,47.25,52200.0,36.6874,36.7185,36.6409,36.6564,52200.0
2015-03-06 11:10:00,47.25,47.32,47.21,47.26,34700.0,36.6564,36.7107,36.6254,36.6642,34700.0
2015-03-06 11:15:00,47.24,47.31,47.21,47.25,19200.0,36.6487,36.703,36.6254,36.6564,19200.0
2015-03-06 11:20:00,47.25,47.26,47.2,47.22,16400.0,36.6564,36.6642,36.6176,36.6331,16400.0
2015-03-06 11:25:00,47.21,47.27,47.21,47.25,23500.0,36.6254,36.6719,36.6254,36.6564,23500.0
2015-03-06 11:30:00,47.24,47.26,47.21,47.22,30400.0,36.6487,36.6642,36.6254,36.6331,30400.0
2015-03-06 11:35:00,47.22,47.26,47.21,47.24,31400.0,36.6331,36.6642,36.6254,36.6487,31400.0
2015-03-06 11:40:00,47.25,47.27,47.18,47.23,42000.0,36.6564,36.6719,36.6021,36.6409,42000.0
2015-03-06 11:45:00,47.23,47.25,47.18,47.18,32400.0,36.6409,36.6564,36.6021,36.6021,32400.0
2015-03-06 11:50:00,47.18,47.22,47.18,47.19,19300.0,36.6021,36.6331,36.6021,36.6099,19300.0
2015-03-06 11:55:00,47.19,47.2,47.14,47.2,57500.0,36.6099,36.6176,36.5711,36.6176,57500.0
2015-03-06 12:00:00,47.2,47.21,47.17,47.19,13900.0,36.6176,36.6254,36.5943,36.6099,13900.0
2015-03-06 12:05:00,47.19,47.19,47.11,47.17,24400.0,36.6099,36.6099,36.5478,36.5943,24400.0
2015-03-06 12:10:00,47.17,47.19,47.13,47.19,16000.0,36.5943,36.6099,36.5633,36.6099,16000.0
2015-03-06 12:15:00,47.19,47.2,47.12,47.15,17000.0,36.6099,36.6176,36.5556,36.5788,17000.0
2015-03-06 12:20:00,47.15,47.17,47.11,47.14,46500.0,36.5788,36.5943,36.5478,36.5711,46500.0
2015-03-06 12:25:00,47.13,47.18,47.1,47.13,24500.0,36.5633,36.6021,36.54,36.5633,24500.0
2015-03-06 12:30:00,47.13,47.17,47.11,47.15,16700.0,36.5633,36.5943,36.5478,36.5788,16700.0
2015-03-06 12:35:00,47.17,47.17,47.13,47.16,7100.0,36.5943,36.5943,36.5633,36.5866,7100.0
2015-03-06 12:40:00,47.16,47.16,47.12,47.14,35700.0,36.5866,36.5866,36.5556,36.5711,35700.0
2015-03-06 12:45:00,47.14,47.15,47.11,47.15,14100.0,36.5711,36.5788,36.5478,36.5788,14100.0
2015-03-06 12:50:00,47.14,47.14,47.08,47.1,16800.0,36.5711,36.5711,36.5245,36.54,16800.0
2015-03-06 12:55:00,47.1,47.14,47.08,47.13,33400.0,36.54,36.5711,36.5245,36.5633,33400.0
2015-03-06 13:00:00,47.13,47.14,47.08,47.12,32300.0,36.5633,36.5711,36.5245,36.5556,32300.0
2015-03-06 13:05:00,47.13,47.13,47.04,47.07,26900.0,36.5633,36.5633,36.4935,36.5168,26900.0
2015-03-06 13:10:00,47.08,47.1,47.05,47.1,20600.0,36.5245,36.54,36.5012,36.54,20600.0
2015-03-06 13:15:00,47.08,47.09,47.06,47.06,15200.0,36.5245,36.5323,36.509,36.509,15200.0
2015-03-06 13:20:00,47.06,47.08,47.04,47.04,18600.0,36.509,36.5245,36.4935,36.4935,18600.0
2015-03-06 13:25:00,47.05,47.07,47.01,47.05,46600.0,36.5012,36.5168,36.4702,36.5012,46600.0
2015-03-06 13:30:00,47.05,47.06,47.03,47.04,38000.0,36.5012,36.509,36.4857,36.4935,38000.0
2015-03-06 13:35:00,47.04,47.06,47.03,47.05,22300.0,36.4935,36.509,36.4857,36.5012,22300.0
2015-03-06 13:40:00,47.05,47.06,47.04,47.05,16200.0,36.5012,36.509,36.4935,36.5012,16200.0
2015-03-06 13:45:00,47.05,47.08,47.04,47.08,30100.0,36.5012,36.5245,36.4935,36.5245,30100.0
2015-03-06 13:50:00,47.07,47.1,47.06,47.08,16700.0,36.5168,36.54,36.509,36.5245,16700.0
2015-03-06 13:55:00,47.08,47.18,47.08,47.18,17400.0,36.5245,36.6021,36.5245,36.6021,17400.0
2015-03-06 14:00:00,47.19,47.25,47.17,47.22,19500.0,36.6099,36.6564,36.5943,36.6331,19500.0
2015-03-06 14:05:00,47.22,47.23,47.18,47.2,10000.0,36.6331,36.6409,36.6021,36.6176,10000.0
2015-03-06 14:10:00,47.21,47.23,47.2,47.21,8300.0,36.6254,36.6409,36.6176,36.6254,8300.0
2015-03-06 14:15:00,47.21,47.21,47.15,47.15,7700.0,36.6254,36.6254,36.5788,36.5788,7700.0
2015-03-06 14:20:00,47.15,47.16,47.08,47.1,34100.0,36.5788,36.5866,36.5245,36.54,34100.0
2015-03-06 14:25:00,47.1,47.13,47.08,47.11,11600.0,36.54,36.5633,36.5245,36.5478,11600.0
2015-03-06 14:30:00,47.1,47.11,47.08,47.09,12500.0,36.54,36.5478,36.5245,36.5323,12500.0
2015-03-06 14:35:00,47.08,47.1,47.05,47.07,37500.0,36.5245,36.54,36.5012,36.5168,37500.0
2015-03-06 14:40:00,47.07,47.09,47.06,47.09,24800.0,36.5168,36.5323,36.509,36.5323,24800.0
2015-03-06 14:45:00,47.09,47.1,47.08,47.09,13300.0,36.5323,36.54,36.5245,36.5323,13300.0
2015-03-06 14:50:00,47.09,47.1,47.07,47.07,28700.0,36.5323,36.54,36.5168,36.5168,28700.0
2015-03-06 14:55:00,47.08,47.09,47.06,47.06,27600.0,36.5245,36.5323,36.509,36.509,27600.0
2015-03-06 15:00:00,47.06,47.13,47.06,47.1,17300.0,36.509,36.5633,36.509,36.54,17300.0
2015-03-06 15:05:00,47.11,47.14,47.06,47.08,31600.0,36.5478,36.5711,36.509,36.5245,31600.0
2015-03-06 15:10:00,47.08,47.08,47.06,47.07,25100.0,36.5245,36.5245,36.509,36.5168,25100.0
2015-03-06 15:15:00,47.07,47.08,47.06,47.08,31800.0,36.5168,36.5245,36.509,36.5245,31800.0
2015-03-06 15:20:00,47.09,47.1,47.05,47.1,34200.0,36.5323,36.54,36.5012,36.54,34200.0
2015-03-06 15:25:00,47.1,47.1,47.05,47.06,38800.0,36.54,36.54,36.5012,36.509,38800.0
2015-03-06 15:30:00,47.05,47.09,47.03,47.05,91200.0,36.5012,36.5323,36.4857,36.5012,91200.0
2015-03-06 15:35:00,47.05,47.05,46.98,46.99,43200.0,36.5012,36.5012,36.4469,36.4547,43200.0
2015-03-06 15:40:00,46.98,47.03,46.98,47.0,69100.0,36.4469,36.4857,36.4469,36.4625,69100.0
2015-03-06 15:45:00,47.0,47.01,46.98,47.0,96900.0,36.4625,36.4702,36.4469,36.4625,96900.0
2015-03-06 15:50:00,46.99,47.05,46.99,47.01,46800.0,36.4547,36.5012,36.4547,36.4702,46800.0
2015-03-06 15:55:00,47.02,47.05,47.01,47.04,223000.0,36.478,36.5012,36.4702,36.4935,223000.0
2015-03-09 09:30:00,46.98,47.15,46.91,46.98,36000.0,36.4469,36.5788,36.3926,36.4469,36000.0
2015-03-09 09:35:00,46.99,47.08,46.94,47.03,20600.0,36.4547,36.5245,36.4159,36.4857,20600.0
2015-03-09 09:40:00,46.98,47.09,46.92,47.04,25900.0,36.4469,36.5323,36.4004,36.4935,25900.0
2015-03-09 09:45:00,47.04,47.07,46.94,46.96,12500.0,36.4935,36.5168,36.4159,36.4314,12500.0
2015-03-09 09:50:00,46.98,47.01,46.89,46.9,34100.0,36.4469,36.4702,36.3771,36.3849,34100.0
2015-03-09 09:55:00,46.94,46.96,46.88,46.91,18900.0,36.4159,36.4314,36.3694,36.3926,18900.0
2015-03-09 10:00:00,46.9,46.99,46.89,46.98,10500.0,36.3849,36.4547,36.3771,36.4469,10500.0
2015-03-09 10:05:00,46.97,47.0,46.92,46.92,4500.0,36.4392,36.4625,36.4004,36.4004,4500.0
2015-03-09 10:10:00,46.93,46.93,46.89,46.92,25600.0,36.4082,36.4082,36.3771,36.4004,25600.0
2015-03-09 10:15:00,46.91,47.06,46.91,47.05,15800.0,36.3926,36.509,36.3926,36.5012,15800.0
2015-03-09 10:20:00,47.06,47.13,47.03,47.03,11700.0,36.509,36.5633,36.4857,36.4857,11700.0
2015-03-09 10:25:00,47.06,47.06,46.93,46.99,7600.0,36.509,36.509,36.4082,36.4547,7600.0
2015-03-09 10:30:00,46.99,47.02,46.96,46.98,6600.0,36.4547,36.478,36.4314,36.4469,6600.0
2015-03-09 10:35:00,46.97,47.05,46.97,47.0,6700.0,36.4392,36.5012,36.4392,36.4625,6700.0
2015-03-09 10:40:00,46.99,47.06,46.98,47.0,31800.0,36.4547,36.509,36.4469,36.4625,31800.0
2015-03-09 10:45:00,47.0,47.11,47.0,47.08,37600.0,36.4625,36.5478,36.4625,36.5245,37600.0
2015-03-09 10:50:00,47.07,47.15,47.07,47.13,9100.0,36.5168,36.5788,36.5168,36.5633,9100.0
2015-03-09 10:55:00,47.12,47.12,47.07,47.12,21100.0,36.5556,36.5556,36.5168,36.5556,21100.0
2015-03-09 11:00:00,47.12,47.16,47.09,47.1,13300.0,36.5556,36.5866,36.5323,36.54,13300.0
2015-03-09 11:05:00,47.09,47.1,47.08,47.09,10800.0,36.5323,36.54,36.5245,36.5323,10800.0
2015-03-09 11:10:00,47.08,47.13,47.07,47.09,15400.0,36.5245,36.5633,36.5168,36.5323,15400.0
2015-03-09 11:15:00,47.08,47.13,47.04,47.12,23100.0,36.5245,36.5633,36.4935,36.5556,23100.0
2015-03-09 11:20:00,47.12,47.13,47.08,47.13,9000.0,36.5556,36.5633,36.5245,36.5633,9000.0
2015-03-09 11:25:00,47.12,47.16,47.12,47.16,9300.0,36.5556,36.5866,36.5556,36.5866,9300.0
2015-03-09 11:30:00,47.15,47.15,47.09,47.09,27100.0,36.5788,36.5788,36.5323,36.5323,27100.0
2015-03-09 11:35:00,47.09,47.13,47.08,47.12,15600.0,36.5323,36.5633,36.5245,36.5556,15600.0
2015-03-09 11:40:00,47.12,47.18,47.11,47.16,11300.0,36.5556,36.6021,36.5478,36.5866,11300.0
2015-03-09 11:45:00,47.15,47.16,47.12,47.14,8200.0,36.5788,36.5866,36.5556,36.5711,8200.0
2015-03-09 11:50:00,47.15,47.16,47.12,47.14,16100.0,36.5788,36.5866,36.5556,36.5711,16100.0
2015-03-09 11:55:00,47.14,47.15,47.11,47.15,14500.0,36.5711,36.5788,36.5478,36.5788,14500.0
2015-03-09 12:00:00,47.15,47.16,47.14,47.16,15800.0,36.5788,36.5866,36.5711,36.5866,15800.0
2015-03-09 12:05:00,47.15,47.18,47.15,47.18,31100.0,36.5788,36.6021,36.5788,36.6021,31100.0
2015-03-09 12:10:00,47.16,47.18,47.16,47.17,4700.0,36.5866,36.6021,36.5866,36.5943,4700.0
2015-03-09 12:15:00,47.16,47.19,47.15,47.19,17700.0,36.5866,36.6099,36.5788,36.6099,17700.0
2015-03-09 12:20:00,47.19,47.21,47.18,47.21,11700.0,36.6099,36.6254,36.6021,36.6254,11700.0
2015-03-09 12:25:00,47.2,47.21,47.19,47.21,16800.0,36.6176,36.6254,36.6099,36.6254,16800.0
2015-03-09 12:30:00,47.22,47.22,47.19,47.2,8700.0,36.6331,36.6331,36.6099,36.6176,8700.0
2015-03-09 12:35:00,47.2,47.22,47.17,47.19,13300.0,36.6176,36.6331,36.5943,36.6099,13300.0
2015-03-09 12:40:00,47.17,47.18,47.14,47.15,14500.0,36.5943,36.6021,36.5711,36.5788,14500.0
2015-03-09 12:45:00,47.15,47.16,47.14,47.15,16900.0,36.5788,36.5866,36.5711,36.5788,16900.0
2015-03-09 12:50:00,47.14,47.16,47.14,47.15,26000.0,36.5711,36.5866,36.5711,36.5788,26000.0
2015-03-09 12:55:00,47.15,47.2,47.14,47.16,53000.0,36.5788,36.6176,36.5711,36.5866,53000.0
2015-03-09 13:00:00,47.16,47.16,47.14,47.15,8300.0,36.5866,36.5866,36.5711,36.5788,8300.0
2015-03-09 13:05:00,47.15,47.16,47.09,47.09,8300.0,36.5788,36.5866,36.5323,36.5323,8300.0
2015-03-09 13:10:00,47.09,47.1,47.08,47.09,13700.0,36.5323,36.54,36.5245,36.5323,13700.0
2015-03-09 13:15:00,47.09,47.1,47.08,47.09,22000.0,36.5323,36.54,36.5245,36.5323,22000.0
2015-03-09 13:20:00,47.09,47.09,47.03,47.05,53900.0,36.5323,36.5323,36.4857,36.5012,53900.0
2015-03-09 13:25:00,47.04,47.1,47.03,47.09,19700.0,36.4935,36.54,36.4857,36.5323,19700.0
2015-03-09 13:30:00,47.09,47.13,47.07,47.1,18800.0,36.5323,36.5633,36.5168,36.54,18800.0
2015-03-09 13:35:00,47.09,47.11,47.07,47.11,18300.0,36.5323,36.5478,36.5168,36.5478,18300.0
2015-03-09 13:40:00,47.11,47.14,47.1,47.12,10000.0,36.5478,36.5711,36.54,36.5556,10000.0
2015-03-09 13:45:00,47.13,47.14,47.07,47.09,22200.0,36.5633,36.5711,36.5168,36.5323,22200.0
2015-03-09 13:50:00,47.1,47.12,47.06,47.07,13600.0,36.54,36.5556,36.509,36.5168,13600.0
2015-03-09 13:55:00,47.06,47.07,47.02,47.05,29100.0,36.509,36.5168,36.478,36.5012,29100.0
2015-03-09 14:00:00,47.05,47.05,47.03,47.04,21500.0,36.5012,36.5012,36.4857,36.4935,21500.0
2015-03-09 14:05:00,47.04,47.05,47.03,47.05,17600.0,36.4935,36.5012,36.4857,36.5012,17600.0
2015-03-09 14:10:00,47.04,47.05,47.03,47.05,10900.0,36.4935,36.5012,36.4857,36.5012,10900.0
2015-03-09 14:15:00,47.05,47.05,47.04,47.04,17000.0,36.5012,36.5012,36.4935,36.4935,17000.0
2015-03-09 14:20:00,47.05,47.05,47.03,47.04,22400.0,36.5012,36.5012,36.4857,36.4935,22400.0
2015-03-09 14:25:00,47.04,47.07,47.03,47.07,17300.0,36.4935,36.5168,36.4857,36.5168,17300.0
2015-03-09 14:30:00,47.06,47.07,47.04,47.06,20300.0,36.509,36.5168,36.4935,36.509,20300.0
2015-03-09 14:35:00,47.07,47.09,47.06,47.09,21300.0,36.5168,36.5323,36.509,36.5323,21300.0
2015-03-09 14:40:00,47.09,47.12,47.08,47.12,14000.0,36.5323,36.5556,36.5245,36.5556,14000.0
2015-03-09 14:45:00,47.11,47.15,47.1,47.14,10700.0,36.5478,36.5788,36.54,36.5711,10700.0
2015-03-09 14:50:00,47.15,47.2,47.14,47.19,17000.0,36.5788,36.6176,36.5711,36.6099,17000.0
2015-03-09 14:55:00,47.19,47.22,47.19,47.21,15200.0,36.6099,36.6331,36.6099,36.6254,15200.0
2015-03-09 15:00:00,47.2,47.23,47.19,47.2,83900.0,36.6176,36.6409,36.6099,36.6176,83900.0
2015-03-09 15:05:00,47.21,47.26,47.19,47.25,15400.0,36.6254,36.6642,36.6099,36.6564,15400.0
2015-03-09 15:10:00,47.25,47.25,47.21,47.21,10900.0,36.6564,36.6564,36.6254,36.6254,10900.0
2015-03-09 15:15:00,47.22,47.22,47.18,47.19,33700.0,36.6331,36.6331,36.6021,36.6099,33700.0
2015-03-09 15:20:00,47.2,47.22,47.19,47.21,29400.0,36.6176,36.6331,36.6099,36.6254,29400.0
2015-03-09 15:25:00,47.2,47.22,47.19,47.22,14900.0,36.6176,36.6331,36.6099,36.6331,14900.0
2015-03-09 15:30:00,47.22,47.25,47.2,47.21,31600.0,36.6331,36.6564,36.6176,36.6254,31600.0
2015-03-09 15:35:00,47.2,47.21,47.18,47.18,23700.0,36.6176,36.6254,36.6021,36.6021,23700.0
2015-03-09 15:40:00,47.18,47.19,47.15,47.17,45000.0,36.6021,36.6099,36.5788,36.5943,45000.0
2015-03-09 15:45:00,47.17,47.2,47.17,47.19,40400.0,36.5943,36.6176,36.5943,36.6099,40400.0
2015-03-09 15:50:00,47.19,47.25,47.16,47.21,141100.0,36.6099,36.6564,36.5866,36.6254,141100.0
2015-03-09 15:55:00,47.21,47.21,47.17,47.2,105900.0,36.6254,36.6254,36.5943,36.6176,105900.0
2015-03-10 09:30:00,46.59,46.69,46.22,46.3,64100.0,36.1444,36.222,35.8573,35.9194,64100.0
2015-03-10 09:35:00,46.29,46.81,46.29,46.66,25400.0,35.9116,36.3151,35.9116,36.1987,25400.0
2015-03-10 09:40:00,46.65,46.75,46.63,46.71,19900.0,36.1909,36.2685,36.1754,36.2375,19900.0
2015-03-10 09:45:00,46.69,46.76,46.68,46.73,102100.0,36.222,36.2763,36.2142,36.253,102100.0
2015-03-10 09:50:00,46.72,46.81,46.71,46.81,33000.0,36.2452,36.3151,36.2375,36.3151,33000.0
2015-03-10 09:55:00,46.8,46.81,46.76,46.8,37500.0,36.3073,36.3151,36.2763,36.3073,37500.0
2015-03-10 10:00:00,46.77,46.84,46.76,46.82,47700.0,36.284,36.3383,36.2763,36.3228,47700.0
2015-03-10 10:05:00,46.81,46.82,46.76,46.8,42000.0,36.3151,36.3228,36.2763,36.3073,42000.0
2015-03-10 10:10:00,46.81,46.81,46.53,46.62,55500.0,36.3151,36.3151,36.0978,36.1677,55500.0
2015-03-10 10:15:00,46.62,46.62,46.58,46.62,42700.0,36.1677,36.1677,36.1366,36.1677,42700.0
2015-03-10 10:20:00,46.62,46.73,46.62,46.72,35100.0,36.1677,36.253,36.1677,36.2452,35100.0
2015-03-10 10:25:00,46.72,46.73,46.53,46.59,46200.0,36.2452,36.253,36.0978,36.1444,46200.0
2015-03-10 10:30:00,46.61,46.63,46.57,46.62,52300.0,36.1599,36.1754,36.1289,36.1677,52300.0
2015-03-10 10:35:00,46.62,46.63,46.55,46.55,19200.0,36.1677,36.1754,36.1134,36.1134,19200.0
2015-03-10 10:40:00,46.55,46.6,46.54,46.57,40800.0,36.1134,36.1521,36.1056,36.1289,40800.0
2015-03-10 10:45:00,46.59,46.6,46.54,46.6,11500.0,36.1444,36.1521,36.1056,36.1521,11500.0
2015-03-10 10:50:00,46.59,46.6,46.55,46.59,28300.0,36.1444,36.1521,36.1134,36.1444,28300.0
2015-03-10 10:55:00,46.58,46.63,46.57,46.62,19700.0,36.1366,36.1754,36.1289,36.1677,19700.0
2015-03-10 11:00:00,46.62,46.65,46.61,46.63,15500.0,36.1677,36.1909,36.1599,36.1754,15500.0
2015-03-10 11:05:00,46.62,46.64,46.61,46.62,19600.0,36.1677,36.1832,36.1599,36.1677,19600.0
2015-03-10 11:10:00,46.62,46.64,46.61,46.62,15600.0,36.1677,36.1832,36.1599,36.1677,15600.0
2015-03-10 11:15:00,46.62,46.66,46.61,46.63,42300.0,36.1677,36.1987,36.1599,36.1754,42300.0
2015-03-10 11:20:00,46.64,46.66,46.54,46.55,29800.0,36.1832,36.1987,36.1056,36.1134,29800.0
2015-03-10 11:25:00,46.55,46.55,46.51,46.52,21400.0,36.1134,36.1134,36.0823,36.0901,21400.0
2015-03-10 11:30:00,46.51,46.55,46.5,46.51,27300.0,36.0823,36.1134,36.0746,36.0823,27300.0
2015-03-10 11:35:00,46.52,46.55,46.46,46.49,30900.0,36.0901,36.1134,36.0435,36.0668,30900.0
2015-03-10 11:40:00,46.5,46.5,46.46,46.48,13100.0,36.0746,36.0746,36.0435,36.059,13100.0
2015-03-10 11:45:00,46.46,46.48,46.27,46.29,86700.0,36.0435,36.059,35.8961,35.9116,86700.0
2015-03-10 11:50:00,46.29,46.33,46.26,46.3,32300.0,35.9116,35.9427,35.8884,35.9194,32300.0
2015-03-10 11:55:00,46.3,46.31,46.23,46.23,25000.0,35.9194,35.9272,35.8651,35.8651,25000.0
2015-03-10 12:00:00,46.23,46.24,46.15,46.18,13400.0,35.8651,35.8729,35.803,35.8263,13400.0
2015-03-10 12:05:00,46.18,46.26,46.16,46.24,19000.0,35.8263,35.8884,35.8108,35.8729,19000.0
2015-03-10 12:10:00,46.24,46.29,46.23,46.27,7600.0,35.8729,35.9116,35.8651,35.8961,7600.0
2015-03-10 12:15:00,46.28,46.29,46.26,46.26,6700.0,35.9039,35.9116,35.8884,35.8884,6700.0
2015-03-10 12:20:00,46.27,46.32,46.19,46.19,22600.0,35.8961,35.9349,35.8341,35.8341,22600.0
2015-03-10 12:25:00,46.2,46.2,46.16,46.18,8700.0,35.8418,35.8418,35.8108,35.8263,8700.0
2015-03-10 12:30:00,46.18,46.25,46.15,46.22,19100.0,35.8263,35.8806,35.803,35.8573,19100.0
2015-03-10 12:35:00,46.22,46.25,46.18,46.24,28900.0,35.8573,35.8806,35.8263,35.8729,28900.0
2015-03-10 12:40:00,46.23,46.27,46.2,46.22,7500.0,35.8651,35.8961,35.8418,35.8573,7500.0
2015-03-10 12:45:00,46.23,46.23,46.18,46.23,22300.0,35.8651,35.8651,35.8263,35.8651,22300.0
2015-03-10 12:50:00,46.22,46.26,46.16,46.2,23700.0,35.8573,35.8884,35.8108,35.8418,23700.0
2015-03-10 12:55:00,46.19,46.24,46.19,46.2,18800.0,35.8341,35.8729,35.8341,35.8418,18800.0
2015-03-10 13:00:00,46.2,46.26,46.2,46.25,13900.0,35.8418,35.8884,35.8418,35.8806,13900.0
2015-03-10 13:05:00,46.25,46.32,46.25,46.32,10400.0,35.8806,35.9349,35.8806,35.9349,10400.0
2015-03-10 13:10:00,46.31,46.33,46.3,46.3,6600.0,35.9272,35.9427,35.9194,35.9194,6600.0
2015-03-10 13:15:00,46.31,46.31,46.25,46.29,9000.0,35.9272,35.9272,35.8806,35.9116,9000.0
2015-03-10 13:20:00,46.29,46.35,46.29,46.31,15200.0,35.9116,35.9582,35.9116,35.9272,15200.0
2015-03-10 13:25:00,46.31,46.32,46.22,46.22,9700.0,35.9272,35.9349,35.8573,35.8573,9700.0
2015-03-10 13:30:00,46.22,46.25,46.19,46.19,15900.0,35.8573,35.8806,35.8341,35.8341,15900.0
2015-03-10 13:35:00,46.19,46.25,46.17,46.21,24300.0,35.8341,35.8806,35.8185,35.8496,24300.0
2015-03-10 13:40:00,46.2,46.2,46.13,46.14,16200.0,35.8418,35.8418,35.7875,35.7953,16200.0
2015-03-10 13:45:00,46.14,46.2,46.13,46.16,17900.0,35.7953,35.8418,35.7875,35.8108,17900.0
2015-03-10 13:50:00,46.16,46.2,46.12,46.19,32100.0,35.8108,35.8418,35.7798,35.8341,32100.0
2015-03-10 13:55:00,46.18,46.18,46.12,46.15,27400.0,35.8263,35.8263,35.7798,35.803,27400.0
2015-03-10 14:00:00,46.15,46.16,46.14,46.15,25400.0,35.803,35.8108,35.7953,35.803,25400.0
2015-03-10 14:05:00,46.15,46.18,46.14,46.18,25200.0,35.803,35.8263,35.7953,35.8263,25200.0
2015-03-10 14:10:00,46.18,46.18,46.07,46.08,24000.0,35.8263,35.8263,35.741,35.7487,24000.0
2015-03-10 14:15:00,46.08,46.09,46.06,46.07,13800.0,35.7487,35.7565,35.7332,35.741,13800.0
2015-03-10 14:20:00,46.06,46.06,46.01,46.02,16500.0,35.7332,35.7332,35.6944,35.7022,16500.0
2015-03-10 14:25:00,46.01,46.04,46.0,46.02,25000.0,35.6944,35.7177,35.6867,35.7022,25000.0
2015-03-10 14:30:00,46.02,46.05,46.0,46.0,21800.0,35.7022,35.7255,35.6867,35.6867,21800.0
2015-03-10 14:35:00,46.01,46.05,46.0,46.01,47600.0,35.6944,35.7255,35.6867,35.6944,47600.0
2015-03-10 14:40:00,46.01,46.01,45.93,46.01,31200.0,35.6944,35.6944,35.6324,35.6944,31200.0
2015-03-10 14:45:00,46.01,46.06,46.0,46.03,25700.0,35.6944,35.7332,35.6867,35.7099,25700.0
2015-03-10 14:50:00,46.04,46.11,46.02,46.06,28900.0,35.7177,35.772,35.7022,35.7332,28900.0
2015-03-10 14:55:00,46.06,46.09,46.05,46.07,29100.0,35.7332,35.7565,35.7255,35.741,29100.0
2015-03-10 15:00:00,46.08,46.08,46.03,46.04,34200.0,35.7487,35.7487,35.7099,35.7177,34200.0
2015-03-10 15:05:00,46.04,46.07,46.03,46.07,23800.0,35.7177,35.741,35.7099,35.741,23800.0
2015-03-10 15:10:00,46.07,46.09,46.05,46.07,32700.0,35.741,35.7565,35.7255,35.741,32700.0
2015-03-10 15:15:00,46.06,46.1,46.05,46.1,41700.0,35.7332,35.7642,35.7255,35.7642,41700.0
2015-03-10 15:20:00,46.1,46.15,46.1,46.14,45100.0,35.7642,35.803,35.7642,35.7953,45100.0
2015-03-10 15:25:00,46.14,46.14,46.1,46.13,53900.0,35.7953,35.7953,35.7642,35.7875,53900.0
2015-03-10 15:30:00,46.12,46.13,46.06,46.09,64300.0,35.7798,35.7875,35.7332,35.7565,64300.0
2015-03-10 15:35:00,46.1,46.14,46.09,46.11,37200.0,35.7642,35.7953,35.7565,35.772,37200.0
2015-03-10 15:40:00,46.12,46.18,46.1,46.13,63500.0,35.7798,35.8263,35.7642,35.7875,63500.0
2015-03-10 15:45:00,46.12,46.17,46.09,46.16,87700.0,35.7798,35.8185,35.7565,35.8108,87700.0
2015-03-10 15:50:00,46.15,46.21,46.13,46.19,174700.0,35.803,35.8496,35.7875,35.8341,174700.0
2015-03-10 15:55:00,46.18,46.26,46.15,46.18,412800.0,35.8263,35.8884,35.803,35.8263,412800.0
2015-03-11 09:30:00,46.05,46.33,46.02,46.27,43800.0,35.7255,35.9427,35.7022,35.8961,43800.0
2015-03-11 09:35:00,46.28,46.35,46.2,46.21,19000.0,35.9039,35.9582,35.8418,35.8496,19000.0
2015-03-11 09:40:00,46.25,46.44,46.21,46.39,10600.0,35.8806,36.028,35.8496,35.9892,10600.0
2015-03-11 09:45:00,46.4,46.4,46.26,46.28,17900.0,35.997,35.997,35.8884,35.9039,17900.0
2015-03-11 09:50:00,46.28,46.3,46.23,46.28,25900.0,35.9039,35.9194,35.8651,35.9039,25900.0
2015-03-11 09:55:00,46.27,46.38,46.25,46.29,15600.0,35.8961,35.9815,35.8806,35.9116,15600.0
2015-03-11 10:00:00,46.29,46.34,46.25,46.29,15600.0,35.9116,35.9504,35.8806,35.9116,15600.0
2015-03-11 10:05:00,46.29,46.42,46.29,46.35,16500.0,35.9116,36.0125,35.9116,35.9582,16500.0
2015-03-11 10:10:00,46.35,46.36,46.27,46.27,19400.0,35.9582,35.9659,35.8961,35.8961,19400.0
2015-03-11 10:15:00,46.28,46.33,46.27,46.28,7300.0,35.9039,35.9427,35.8961,35.9039,7300.0
2015-03-11 10:20:00,46.28,46.36,46.27,46.32,10600.0,35.9039,35.9659,35.8961,35.9349,10600.0
2015-03-11 10:25:00,46.3,46.31,46.24,46.3,6600.0,35.9194,35.9272,35.8729,35.9194,6600.0
2015-03-11 10:30:00,46.29,46.3,46.24,46.24,27900.0,35.9116,35.9194,35.8729,35.8729,27900.0
2015-03-11 10:35:00,46.23,46.23,46.18,46.19,8700.0,35.8651,35.8651,35.8263,35.8341,8700.0
2015-03-11 10:40:00,46.17,46.21,46.14,46.16,5900.0,35.8185,35.8496,35.7953,35.8108,5900.0
2015-03-11 10:45:00,46.16,46.2,46.13,46.14,11500.0,35.8108,35.8418,35.7875,35.7953,11500.0
2015-03-11 10:50:00,46.14,46.17,46.09,46.17,13900.0,35.7953,35.8185,35.7565,35.8185,13900.0
2015-03-11 10:55:00,46.17,46.18,46.06,46.06,3300.0,35.8185,35.8263,35.7332,35.7332,3300.0
2015-03-11 11:00:00,46.06,46.11,46.01,46.01,13300.0,35.7332,35.772,35.6944,35.6944,13300.0
2015-03-11 11:05:00,46.0,46.01,45.96,45.97,9300.0,35.6867,35.6944,35.6556,35.6634,9300.0
2015-03-11 11:10:00,45.97,46.02,45.94,46.02,7900.0,35.6634,35.7022,35.6401,35.7022,7900.0
2015-03-11 11:15:00,46.01,46.06,45.99,46.03,9900.0,35.6944,35.7332,35.6789,35.7099,9900.0
2015-03-11 11:20:00,46.03,46.11,46.02,46.1,9700.0,35.7099,35.772,35.7022,35.7642,9700.0
2015-03-11 11:25:00,46.1,46.15,46.08,46.15,6500.0,35.7642,35.803,35.7487,35.803,6500.0
2015-03-11 11:30:00,46.15,46.21,46.13,46.17,15300.0,35.803,35.8496,35.7875,35.8185,15300.0
2015-03-11 11:35:00,46.17,46.34,46.15,46.33,54300.0,35.8185,35.9504,35.803,35.9427,54300.0
2015-03-11 11:40:00,46.33,46.35,46.3,46.33,27200.0,35.9427,35.9582,35.9194,35.9427,27200.0
2015-03-11 11:45:00,46.33,46.35,46.33,46.35,14200.0,35.9427,35.9582,35.9427,35.9582,14200.0
2015-03-11 11:50:00,46.35,46.37,46.32,46.36,24900.0,35.9582,35.9737,35.9349,35.9659,24900.0
2015-03-11 11:55:00,46.36,46.44,46.34,46.43,33200.0,35.9659,36.028,35.9504,36.0203,33200.0
2015-03-11 12:00:00,46.41,46.45,46.4,46.44,11000.0,36.0047,36.0358,35.997,36.028,11000.0
2015-03-11 12:05:00,46.44,46.44,46.4,46.42,29200.0,36.028,36.028,35.997,36.0125,29200.0
2015-03-11 12:10:00,46.42,46.48,46.41,46.47,6100.0,36.0125,36.059,36.0047,36.0513,6100.0
2015-03-11 12:15:00,46.47,46.64,46.47,46.58,114100.0,36.0513,36.1832,36.0513,36.1366,114100.0
2015-03-11 12:20:00,46.58,46.6,46.55,46.59,15300.0,36.1366,36.1521,36.1134,36.1444,15300.0
2015-03-11 12:25:00,46.59,46.59,46.46,46.48,21700.0,36.1444,36.1444,36.0435,36.059,21700.0
2015-03-11 12:30:00,46.48,46.5,46.4,46.4,20500.0,36.059,36.0746,35.997,35.997,20500.0
2015-03-11 12:35:00,46.4,46.41,46.37,46.4,18500.0,35.997,36.0047,35.9737,35.997,18500.0
2015-03-11 12:40:00,46.41,46.42,46.36,46.41,8400.0,36.0047,36.0125,35.9659,36.0047,8400.0
2015-03-11 12:45:00,46.4,46.4,46.31,46.33,11100.0,35.997,35.997,35.9272,35.9427,11100.0
2015-03-11 12:50:00,46.33,46.34,46.3,46.33,11800.0,35.9427,35.9504,35.9194,35.9427,11800.0
2015-03-11 12:55:00,46.33,46.38,46.33,46.38,8200.0,35.9427,35.9815,35.9427,35.9815,8200.0
2015-03-11 13:00:00,46.38,46.4,46.37,46.39,13700.0,35.9815,35.997,35.9737,35.9892,13700.0
2015-03-11 13:05:00,46.38,46.46,46.38,46.44,12800.0,35.9815,36.0435,35.9815,36.028,12800.0
2015-03-11 13:10:00,46.44,46.47,46.42,46.47,4500.0,36.028,36.0513,36.0125,36.0513,4500.0
2015-03-11 13:15:00,46.47,46.47,46.38,46.44,19400.0,36.0513,36.0513,35.9815,36.028,19400.0
2015-03-11 13:20:00,46.44,46.44,46.4,46.41,5100.0,36.028,36.028,35.997,36.0047,5100.0
2015-03-11 13:25:00,46.41,46.52,46.41,46.49,15100.0,36.0047,36.0901,36.0047,36.0668,15100.0
2015-03-11 13:30:00,46.48,46.5,46.45,46.49,16100.0,36.059,36.0746,36.0358,36.0668,16100.0
2015-03-11 13:35:00,46.5,46.51,46.47,46.5,8400.0,36.0746,36.0823,36.0513,36.0746,8400.0
2015-03-11 13:40:00,46.5,46.51,46.47,46.5,13500.0,36.0746,36.0823,36.0513,36.0746,13500.0
2015-03-11 13:45:00,46.5,46.5,46.4,46.41,29700.0,36.0746,36.0746,35.997,36.0047,29700.0
2015-03-11 13:50:00,46.4,46.44,46.4,46.44,11300.0,35.997,36.028,35.997,36.028,11300.0
2015-03-11 13:55:00,46.45,46.47,46.44,46.45,11200.0,36.0358,36.0513,36.028,36.0358,11200.0
2015-03-11 14:00:00,46.45,46.48,46.44,46.48,16700.0,36.0358,36.059,36.028,36.059,16700.0
2015-03-11 14:05:00,46.48,46.51,46.47,46.51,12000.0,36.059,36.0823,36.0513,36.0823,12000.0
2015-03-11 14:10:00,46.5,46.53,46.47,46.48,13100.0,36.0746,36.0978,36.0513,36.059,13100.0
2015-03-11 14:15:00,46.48,46.54,46.47,46.51,15000.0,36.059,36.1056,36.0513,36.0823,15000.0
2015-03-11 14:20:00,46.52,46.53,46.43,46.46,13800.0,36.0901,36.0978,36.0203,36.0435,13800.0
2015-03-11 14:25:00,46.47,46.5,46.46,46.48,8200.0,36.0513,36.0746,36.0435,36.059,8200.0
2015-03-11 14:30:00,46.48,46.5,46.43,46.45,15300.0,36.059,36.0746,36.0203,36.0358,15300.0
2015-03-11 14:35:00,46.45,46.51,46.44,46.51,20700.0,36.0358,36.0823,36.028,36.0823,20700.0
2015-03-11 14:40:00,46.51,46.51,46.43,46.45,15300.0,36.0823,36.0823,36.0203,36.0358,15300.0
2015-03-11 14:45:00,46.45,46.53,46.44,46.52,17400.0,36.0358,36.0978,36.028,36.0901,17400.0
2015-03-11 14:50:00,46.52,46.53,46.49,46.53,8700.0,36.0901,36.0978,36.0668,36.0978,8700.0
2015-03-11 14:55:00,46.52,46.58,46.51,46.57,11900.0,36.0901,36.1366,36.0823,36.1289,11900.0
2015-03-11 15:00:00,46.56,46.57,46.51,46.54,10200.0,36.1211,36.1289,36.0823,36.1056,10200.0
2015-03-11 15:05:00,46.53,46.54,46.46,46.5,28900.0,36.0978,36.1056,36.0435,36.0746,28900.0
2015-03-11 15:10:00,46.49,46.51,46.43,46.47,21300.0,36.0668,36.0823,36.0203,36.0513,21300.0
2015-03-11 15:15:00,46.47,46.5,46.46,46.48,16800.0,36.0513,36.0746,36.0435,36.059,16800.0
2015-03-11 15:20:00,46.49,46.51,46.45,46.47,28700.0,36.0668,36.0823,36.0358,36.0513,28700.0
2015-03-11 15:25:00,46.47,46.54,46.46,46.48,28400.0,36.0513,36.1056,36.0435,36.059,28400.0
2015-03-11 15:30:00,46.48,46.48,46.41,46.47,35100.0,36.059,36.059,36.0047,36.0513,35100.0
2015-03-11 15:35:00,46.46,46.46,46.44,46.45,33100.0,36.0435,36.0435,36.028,36.0358,33100.0
2015-03-11 15:40:00,46.44,46.52,46.44,46.51,58500.0,36.028,36.0901,36.028,36.0823,58500.0
2015-03-11 15:45:00,46.51,46.51,46.42,46.45,75400.0,36.0823,36.0823,36.0125,36.0358,75400.0
2015-03-11 15:50:00,46.44,46.51,46.43,46.5,63400.0,36.028,36.0823,36.0203,36.0746,63400.0
2015-03-11 15:55:00,46.5,46.51,46.45,46.46,67400.0,36.0746,36.0823,36.0358,36.0435,67400.0
2015-03-12 09:30:00,46.9,46.97,46.66,46.87,58600.0,36.3849,36.4392,36.1987,36.3616,58600.0
2015-03-12 09:35:00,46.85,47.03,46.65,47.02,20000.0,36.3461,36.4857,36.1909,36.478,20000.0
2015-03-12 09:40:00,47.02,47.05,46.87,46.94,23000.0,36.478,36.5012,36.3616,36.4159,23000.0
2015-03-12 09:45:00,46.94,46.97,46.85,46.9,9800.0,36.4159,36.4392,36.3461,36.3849,9800.0
2015-03-12 09:50:00,46.91,46.92,46.74,46.77,18100.0,36.3926,36.4004,36.2608,36.284,18100.0
2015-03-12 09:55:00,46.76,46.8,46.66,46.71,10100.0,36.2763,36.3073,36.1987,36.2375,10100.0
2015-03-12 10:00:00,46.69,47.01,46.68,47.0,58000.0,36.222,36.4702,36.2142,36.4625,58000.0
2015-03-12 10:05:00,47.0,47.02,46.84,46.89,23000.0,36.4625,36.478,36.3383,36.3771,23000.0
2015-03-12 10:10:00,46.88,46.96,46.86,46.92,16800.0,36.3694,36.4314,36.3538,36.4004,16800.0
2015-03-12 10:15:00,46.92,46.93,46.8,46.86,13600.0,36.4004,36.4082,36.3073,36.3538,13600.0
2015-03-12 10:20:00,46.87,46.91,46.81,46.89,11600.0,36.3616,36.3926,36.3151,36.3771,11600.0
2015-03-12 10:25:00,46.9,46.9,46.84,46.84,9400.0,36.3849,36.3849,36.3383,36.3383,9400.0
2015-03-12 10:30:00,46.84,46.87,46.79,46.87,21000.0,36.3383,36.3616,36.2995,36.3616,21000.0
2015-03-12 10:35:00,46.87,46.87,46.79,46.79,11600.0,36.3616,36.3616,36.2995,36.2995,11600.0
2015-03-12 10:40:00,46.79,46.84,46.74,46.74,13200.0,36.2995,36.3383,36.2608,36.2608,13200.0
2015-03-12 10:45:00,46.75,46.76,46.63,46.69,21900.0,36.2685,36.2763,36.1754,36.222,21900.0
2015-03-12 10:50:00,46.71,46.76,46.71,46.76,7600.0,36.2375,36.2763,36.2375,36.2763,7600.0
2015-03-12 10:55:00,46.76,46.82,46.76,46.78,11400.0,36.2763,36.3228,36.2763,36.2918,11400.0
2015-03-12 11:00:00,46.79,46.79,46.62,46.63,20600.0,36.2995,36.2995,36.1677,36.1754,20600.0
2015-03-12 11:05:00,46.64,46.71,46.63,46.71,14600.0,36.1832,36.2375,36.1754,36.2375,14600.0
2015-03-12 11:10:00,46.7,46.79,46.7,46.78,9600.0,36.2297,36.2995,36.2297,36.2918,9600.0
2015-03-12 11:15:00,46.79,46.93,46.79,46.91,15000.0,36.2995,36.4082,36.2995,36.3926,15000.0
2015-03-12 11:20:00,46.89,46.9,46.86,46.88,14000.0,36.3771,36.3849,36.3538,36.3694,14000.0
2015-03-12 11:25:00,46.88,46.92,46.88,46.89,9700.0,36.3694,36.4004,36.3694,36.3771,9700.0
2015-03-12 11:30:00,46.89,46.92,46.87,46.87,24000.0,36.3771,36.4004,36.3616,36.3616,24000.0
2015-03-12 11:35:00,46.87,46.87,46.83,46.84,13300.0,36.3616,36.3616,36.3306,36.3383,13300.0
2015-03-12 11:40:00,46.84,46.84,46.76,46.77,11300.0,36.3383,36.3383,36.2763,36.284,11300.0
2015-03-12 11:45:00,46.77,46.86,46.77,46.84,31900.0,36.284,36.3538,36.284,36.3383,31900.0
2015-03-12 11:50:00,46.83,46.92,46.82,46.92,32000.0,36.3306,36.4004,36.3228,36.4004,32000.0
2015-03-12 11:55:00,46.9,47.02,46.89,47.0,21100.0,36.3849,36.478,36.3771,36.4625,21100.0
2015-03-12 12:00:00,47.0,47.06,47.0,47.06,18900.0,36.4625,36.509,36.4625,36.509,18900.0
2015-03-12 12:05:00,47.06,47.1,47.05,47.08,33000.0,36.509,36.54,36.5012,36.5245,33000.0
2015-03-12 12:10:00,47.09,47.16,47.06,47.15,26800.0,36.5323,36.5866,36.509,36.5788,26800.0
2015-03-12 12:15:00,47.15,47.15,47.06,47.06,16100.0,36.5788,36.5788,36.509,36.509,16100.0
2015-03-12 12:20:00,47.05,47.06,47.0,47.02,10200.0,36.5012,36.509,36.4625,36.478,10200.0
2015-03-12 12:25:00,47.02,47.04,46.98,47.02,13500.0,36.478,36.4935,36.4469,36.478,13500.0
2015-03-12 12:30:00,47.01,47.01,46.95,46.99,14400.0,36.4702,36.4702,36.4237,36.4547,14400.0
2015-03-12 12:35:00,46.98,47.01,46.95,47.01,15800.0,36.4469,36.4702,36.4237,36.4702,15800.0
2015-03-12 12:40:00,47.0,47.02,46.96,47.0,24400.0,36.4625,36.478,36.4314,36.4625,24400.0
2015-03-12 12:45:00,47.0,47.02,46.98,46.99,7900.0,36.4625,36.478,36.4469,36.4547,7900.0
2015-03-12 12:50:00,46.99,47.04,46.99,47.01,11900.0,36.4547,36.4935,36.4547,36.4702,11900.0
2015-03-12 12:55:00,47.0,47.03,46.99,47.01,7600.0,36.4625,36.4857,36.4547,36.4702,7600.0
2015-03-12 13:00:00,47.01,47.01,46.98,47.0,11700.0,36.4702,36.4702,36.4469,36.4625,11700.0
2015-03-12 13:05:00,46.98,47.02,46.98,47.01,9500.0,36.4469,36.478,36.4469,36.4702,9500.0
2015-03-12 13:10:00,47.0,47.01,46.95,46.96,22100.0,36.4625,36.4702,36.4237,36.4314,22100.0
2015-03-12 13:15:00,46.96,47.0,46.96,47.0,13000.0,36.4314,36.4625,36.4314,36.4625,13000.0
2015-03-12 13:20:00,46.99,47.0,46.95,46.95,17100.0,36.4547,36.4625,36.4237,36.4237,17100.0
2015-03-12 13:25:00,46.96,46.98,46.95,46.96,13000.0,36.4314,36.4469,36.4237,36.4314,13000.0
2015-03-12 13:30:00,46.96,46.96,46.92,46.94,18100.0,36.4314,36.4314,36.4004,36.4159,18100.0
2015-03-12 13:35:00,46.93,46.96,46.93,46.94,4700.0,36.4082,36.4314,36.4082,36.4159,4700.0
2015-03-12 13:40:00,46.94,46.94,46.85,46.88,10100.0,36.4159,36.4159,36.3461,36.3694,10100.0
2015-03-12 13:45:00,46.88,46.88,46.84,46.85,25400.0,36.3694,36.3694,36.3383,36.3461,25400.0
2015-03-12 13:50:00,46.85,46.88,46.84,46.86,12100.0,36.3461,36.3694,36.3383,36.3538,12100.0
2015-03-12 13:55:00,46.86,46.88,46.83,46.87,29300.0,36.3538,36.3694,36.3306,36.3616,29300.0
2015-03-12 14:00:00,46.87,46.89,46.85,46.88,12600.0,36.3616,36.3771,36.3461,36.3694,12600.0
2015-03-12 14:05:00,46.88,46.93,46.88,46.92,50300.0,36.3694,36.4082,36.3694,36.4004,50300.0
2015-03-12 14:10:00,46.92,46.93,46.89,46.92,14700.0,36.4004,36.4082,36.3771,36.4004,14700.0
2015-03-12 14:15:00,46.91,46.96,46.91,46.95,6100.0,36.3926,36.4314,36.3926,36.4237,6100.0
2015-03-12 14:20:00,46.95,46.97,46.94,46.96,8200.0,36.4237,36.4392,36.4159,36.4314,8200.0
2015-03-12 14:25:00,46.97,46.97,46.91,46.94,8900.0,36.4392,36.4392,36.3926,36.4159,8900.0
2015-03-12 14:30:00,46.95,46.97,46.9,46.9,10800.0,36.4237,36.4392,36.3849,36.3849,10800.0
2015-03-12 14:35:00,46.91,46.92,46.89,46.91,10100.0,36.3926,36.4004,36.3771,36.3926,10100.0
2015-03-12 14:40:00,46.9,47.0,46.89,47.0,26200.0,36.3849,36.4625,36.3771,36.4625,26200.0
2015-03-12 14:45:00,46.99,47.0,46.94,47.0,11500.0,36.4547,36.4625,36.4159,36.4625,11500.0
2015-03-12 14:50:00,47.0,47.0,46.98,47.0,10800.0,36.4625,36.4625,36.4469,36.4625,10800.0
2015-03-12 14:55:00,46.99,47.02,46.99,47.01,37200.0,36.4547,36.478,36.4547,36.4702,37200.0
2015-03-12 15:00:00,47.01,47.13,47.0,47.11,27600.0,36.4702,36.5633,36.4625,36.5478,27600.0
2015-03-12 15:05:00,47.12,47.19,47.12,47.17,29700.0,36.5556,36.6099,36.5556,36.5943,29700.0
2015-03-12 15:10:00,47.16,47.19,47.15,47.18,31200.0,36.5866,36.6099,36.5788,36.6021,31200.0
2015-03-12 15:15:00,47.17,47.21,47.16,47.21,35700.0,36.5943,36.6254,36.5866,36.6254,35700.0
2015-03-12 15:20:00,47.2,47.2,47.16,47.18,18600.0,36.6176,36.6176,36.5866,36.6021,18600.0
2015-03-12 15:25:00,47.18,47.2,47.16,47.18,22400.0,36.6021,36.6176,36.5866,36.6021,22400.0
2015-03-12 15:30:00,47.16,47.2,47.15,47.16,31100.0,36.5866,36.6176,36.5788,36.5866,31100.0
2015-03-12 15:35:00,47.16,47.21,47.16,47.21,23700.0,36.5866,36.6254,36.5866,36.6254,23700.0
2015-03-12 15:40:00,47.21,47.21,47.17,47.18,18200.0,36.6254,36.6254,36.5943,36.6021,18200.0
2015-03-12 15:45:00,47.19,47.21,47.17,47.17,27400.0,36.6099,36.6254,36.5943,36.5943,27400.0
2015-03-12 15:50:00,47.17,47.18,47.15,47.18,40400.0,36.5943,36.6021,36.5788,36.6021,40400.0
2015-03-12 15:55:00,47.18,47.18,47.15,47.16,48500.0,36.6021,36.6021,36.5788,36.5866,48500.0
2015-03-13 09:30:00,47.17,47.17,46.79,47.0,38100.0,36.5943,36.5943,36.2995,36.4625,38100.0
2015-03-13 09:35:00,46.98,46.98,46.81,46.81,23500.0,36.4469,36.4469,36.3151,36.3151,23500.0
2015-03-13 09:40:00,46.83,46.83,46.66,46.72,18300.0,36.3306,36.3306,36.1987,36.2452,18300.0
2015-03-13 09:45:00,46.73,46.87,46.67,46.84,12800.0,36.253,36.3616,36.2064,36.3383,12800.0
2015-03-13 09:50:00,46.84,46.86,46.65,46.68,20500.0,36.3383,36.3538,36.1909,36.2142,20500.0
2015-03-13 09:55:00,46.67,46.75,46.66,46.7,15900.0,36.2064,36.2685,36.1987,36.2297,15900.0
2015-03-13 10:00:00,46.69,46.71,46.64,46.66,21200.0,36.222,36.2375,36.1832,36.1987,21200.0
2015-03-13 10:05:00,46.65,46.66,46.59,46.59,24300.0,36.1909,36.1987,36.1444,36.1444,24300.0
2015-03-13 10:10:00,46.58,46.59,46.46,46.51,12800.0,36.1366,36.1444,36.0435,36.0823,12800.0
2015-03-13 10:15:00,46.54,46.67,46.54,46.66,13700.0,36.1056,36.2064,36.1056,36.1987,13700.0
2015-03-13 10:20:00,46.64,46.66,46.62,46.66,6400.0,36.1832,36.1987,36.1677,36.1987,6400.0
2015-03-13 10:25:00,46.63,46.66,46.61,46.63,16500.0,36.1754,36.1987,36.1599,36.1754,16500.0
2015-03-13 10:30:00,46.62,46.62,46.57,46.59,14200.0,36.1677,36.1677,36.1289,36.1444,14200.0
2015-03-13 10:35:00,46.58,46.66,46.54,46.66,8300.0,36.1366,36.1987,36.1056,36.1987,8300.0
2015-03-13 10:40:00,46.62,46.67,46.59,46.61,5900.0,36.1677,36.2064,36.1444,36.1599,5900.0
2015-03-13 10:45:00,46.59,46.65,46.59,46.6,8900.0,36.1444,36.1909,36.1444,36.1521,8900.0
2015-03-13 10:50:00,46.63,46.63,46.5,46.51,46100.0,36.1754,36.1754,36.0746,36.0823,46100.0
2015-03-13 10:55:00,46.51,46.52,46.39,46.42,38200.0,36.0823,36.0901,35.9892,36.0125,38200.0
2015-03-13 11:00:00,46.38,46.42,46.35,46.39,23300.0,35.9815,36.0125,35.9582,35.9892,23300.0
2015-03-13 11:05:00,46.4,46.4,46.38,46.38,12300.0,35.997,35.997,35.9815,35.9815,12300.0
2015-03-13 11:10:00,46.38,46.56,46.38,46.55,11900.0,35.9815,36.1211,35.9815,36.1134,11900.0
2015-03-13 11:15:00,46.55,46.55,46.47,46.5,11300.0,36.1134,36.1134,36.0513,36.0746,11300.0
2015-03-13 11:20:00,46.49,46.51,46.43,46.47,10700.0,36.0668,36.0823,36.0203,36.0513,10700.0
2015-03-13 11:25:00,46.46,46.47,46.37,46.39,28900.0,36.0435,36.0513,35.9737,35.9892,28900.0
2015-03-13 11:30:00,46.38,46.42,46.35,46.38,17700.0,35.9815,36.0125,35.9582,35.9815,17700.0
2015-03-13 11:35:00,46.38,46.44,46.36,46.43,14100.0,35.9815,36.028,35.9659,36.0203,14100.0
2015-03-13 11:40:00,46.42,46.44,46.4,46.42,7500.0,36.0125,36.028,35.997,36.0125,7500.0
2015-03-13 11:45:00,46.41,46.42,46.35,46.4,26900.0,36.0047,36.0125,35.9582,35.997,26900.0
2015-03-13 11:50:00,46.41,46.44,46.37,46.42,18700.0,36.0047,36.028,35.9737,36.0125,18700.0
2015-03-13 11:55:00,46.42,46.46,46.38,46.45,8200.0,36.0125,36.0435,35.9815,36.0358,8200.0
2015-03-13 12:00:00,46.46,46.46,46.37,46.43,8900.0,36.0435,36.0435,35.9737,36.0203,8900.0
2015-03-13 12:05:00,46.43,46.51,46.41,46.5,11500.0,36.0203,36.0823,36.0047,36.0746,11500.0
2015-03-13 12:10:00,46.5,46.53,46.48,46.48,4100.0,36.0746,36.0978,36.059,36.059,4100.0
2015-03-13 12:15:00,46.47,46.47,46.4,46.44,11500.0,36.0513,36.0513,35.997,36.028,11500.0
2015-03-13 12:20:00,46.45,46.5,46.45,46.48,8300.0,36.0358,36.0746,36.0358,36.059,8300.0
2015-03-13 12:25:00,46.47,46.51,46.46,46.46,8600.0,36.0513,36.0823,36.0435,36.0435,8600.0
2015-03-13 12:30:00,46.46,46.52,46.46,46.52,7500.0,36.0435,36.0901,36.0435,36.0901,7500.0
2015-03-13 12:35:00,46.51,46.53,46.45,46.45,34200.0,36.0823,36.0978,36.0358,36.0358,34200.0
2015-03-13 12:40:00,46.46,46.52,46.45,46.52,7400.0,36.0435,36.0901,36.0358,36.0901,7400.0
2015-03-13 12:45:00,46.49,46.49,46.45,46.48,6800.0,36.0668,36.0668,36.0358,36.059,6800.0
2015-03-13 12:50:00,46.5,46.5,46.45,46.45,6100.0,36.0746,36.0746,36.0358,36.0358,6100.0
2015-03-13 12:55:00,46.45,46.53,46.44,46.52,5700.0,36.0358,36.0978,36.028,36.0901,5700.0
2015-03-13 13:00:00,46.52,46.53,46.48,46.5,9600.0,36.0901,36.0978,36.059,36.0746,9600.0
2015-03-13 13:05:00,46.53,46.57,46.5,46.52,7000.0,36.0978,36.1289,36.0746,36.0901,7000.0
2015-03-13 13:10:00,46.5,46.5,46.46,46.5,11800.0,36.0746,36.0746,36.0435,36.0746,11800.0
2015-03-13 13:15:00,46.5,46.53,46.47,46.53,8900.0,36.0746,36.0978,36.0513,36.0978,8900.0
2015-03-13 13:20:00,46.53,46.53,46.47,46.47,9600.0,36.0978,36.0978,36.0513,36.0513,9600.0
2015-03-13 13:25:00,46.47,46.49,46.46,46.48,12800.0,36.0513,36.0668,36.0435,36.059,12800.0
2015-03-13 13:30:00,46.48,46.52,46.47,46.48,8900.0,36.059,36.0901,36.0513,36.059,8900.0
2015-03-13 13:35:00,46.48,46.52,46.47,46.51,7500.0,36.059,36.0901,36.0513,36.0823,7500.0
2015-03-13 13:40:00,46.52,46.54,46.5,46.51,15000.0,36.0901,36.1056,36.0746,36.0823,15000.0
2015-03-13 13:45:00,46.51,46.55,46.48,46.55,7600.0,36.0823,36.1134,36.059,36.1134,7600.0
2015-03-13 13:50:00,46.56,46.6,46.54,46.58,10300.0,36.1211,36.1521,36.1056,36.1366,10300.0
2015-03-13 13:55:00,46.58,46.58,46.52,46.53,14500.0,36.1366,36.1366,36.0901,36.0978,14500.0
2015-03-13 14:00:00,46.52,46.53,46.46,46.49,34900.0,36.0901,36.0978,36.0435,36.0668,34900.0
2015-03-13 14:05:00,46.51,46.55,46.51,46.52,8500.0,36.0823,36.1134,36.0823,36.0901,8500.0
2015-03-13 14:10:00,46.51,46.54,46.5,46.53,11200.0,36.0823,36.1056,36.0746,36.0978,11200.0
2015-03-13 14:15:00,46.52,46.54,46.51,46.53,14300.0,36.0901,36.1056,36.0823,36.0978,14300.0
2015-03-13 14:20:00,46.54,46.56,46.53,46.55,12000.0,36.1056,36.1211,36.0978,36.1134,12000.0
2015-03-13 14:25:00,46.56,46.57,46.54,46.56,12300.0,36.1211,36.1289,36.1056,36.1211,12300.0
2015-03-13 14:30:00,46.55,46.58,46.54,46.57,21500.0,36.1134,36.1366,36.1056,36.1289,21500.0
2015-03-13 14:35:00,46.57,46.62,46.57,46.57,33500.0,36.1289,36.1677,36.1289,36.1289,33500.0
2015-03-13 14:40:00,46.58,46.58,46.54,46.55,21300.0,36.1366,36.1366,36.1056,36.1134,21300.0
2015-03-13 14:45:00,46.55,46.6,46.55,46.58,26100.0,36.1134,36.1521,36.1134,36.1366,26100.0
2015-03-13 14:50:00,46.58,46.58,46.57,46.58,24700.0,36.1366,36.1366,36.1289,36.1366,24700.0
2015-03-13 14:55:00,46.57,46.63,46.57,46.6,22500.0,36.1289,36.1754,36.1289,36.1521,22500.0
2015-03-13 15:00:00,46.6,46.64,46.58,46.59,15000.0,36.1521,36.1832,36.1366,36.1444,15000.0
2015-03-13 15:05:00,46.58,46.62,46.58,46.6,16200.0,36.1366,36.1677,36.1366,36.1521,16200.0
2015-03-13 15:10:00,46.61,46.62,46.58,46.59,20300.0,36.1599,36.1677,36.1366,36.1444,20300.0
2015-03-13 15:15:00,46.59,46.65,46.58,46.59,21100.0,36.1444,36.1909,36.1366,36.1444,21100.0
2015-03-13 15:20:00,46.6,46.68,46.58,46.68,41300.0,36.1521,36.2142,36.1366,36.2142,41300.0
2015-03-13 15:25:00,46.67,46.72,46.66,46.7,28400.0,36.2064,36.2452,36.1987,36.2297,28400.0
2015-03-13 15:30:00,46.69,46.7,46.65,46.66,28200.0,36.222,36.2297,36.1909,36.1987,28200.0
2015-03-13 15:35:00,46.67,46.71,46.66,46.7,33100.0,36.2064,36.2375,36.1987,36.2297,33100.0
2015-03-13 15:40:00,46.7,46.85,46.7,46.77,47000.0,36.2297,36.3461,36.2297,36.284,47000.0
2015-03-13 15:45:00,46.76,46.77,46.72,46.76,60900.0,36.2763,36.284,36.2452,36.2763,60900.0
2015-03-13 15:50:00,46.76,46.85,46.75,46.83,69400.0,36.2763,36.3461,36.2685,36.3306,69400.0
2015-03-13 15:55:00,46.84,46.88,46.8,46.8,143000.0,36.3383,36.3694,36.3073,36.3073,143000.0
2015-03-16 09:30:00,46.84,46.95,46.57,46.66,40000.0,36.3383,36.4237,36.1289,36.1987,40000.0
2015-03-16 09:35:00,46.71,46.8,46.47,46.49,26500.0,36.2375,36.3073,36.0513,36.0668,26500.0
2015-03-16 09:40:00,46.48,46.49,46.3,46.48,27300.0,36.059,36.0668,35.9194,36.059,27300.0
2015-03-16 09:45:00,46.49,46.53,46.45,46.45,23800.0,36.0668,36.0978,36.0358,36.0358,23800.0
2015-03-16 09:50:00,46.46,46.66,46.46,46.53,36200.0,36.0435,36.1987,36.0435,36.0978,36200.0
2015-03-16 09:55:00,46.51,46.57,46.48,46.55,30200.0,36.0823,36.1289,36.059,36.1134,30200.0
2015-03-16 10:00:00,46.55,46.81,46.55,46.78,33000.0,36.1134,36.3151,36.1134,36.2918,33000.0
2015-03-16 10:05:00,46.78,46.81,46.74,46.76,13700.0,36.2918,36.3151,36.2608,36.2763,13700.0
2015-03-16 10:10:00,46.78,46.8,46.68,46.7,8300.0,36.2918,36.3073,36.2142,36.2297,8300.0
2015-03-16 10:15:00,46.71,46.72,46.66,46.71,9700.0,36.2375,36.2452,36.1987,36.2375,9700.0
2015-03-16 10:20:00,46.71,46.72,46.62,46.64,13600.0,36.2375,36.2452,36.1677,36.1832,13600.0
2015-03-16 10:25:00,46.64,46.75,46.64,46.7,14300.0,36.1832,36.2685,36.1832,36.2297,14300.0
2015-03-16 10:30:00,46.7,46.71,46.65,46.65,7300.0,36.2297,36.2375,36.1909,36.1909,7300.0
2015-03-16 10:35:00,46.65,46.71,46.65,46.65,8300.0,36.1909,36.2375,36.1909,36.1909,8300.0
2015-03-16 10:40:00,46.66,46.67,46.61,46.66,11400.0,36.1987,36.2064,36.1599,36.1987,11400.0
2015-03-16 10:45:00,46.65,46.7,46.65,46.7,19300.0,36.1909,36.2297,36.1909,36.2297,19300.0
2015-03-16 10:50:00,46.69,46.69,46.65,46.65,18300.0,36.222,36.222,36.1909,36.1909,18300.0
2015-03-16 10:55:00,46.66,46.68,46.63,46.65,21000.0,36.1987,36.2142,36.1754,36.1909,21000.0
2015-03-16 11:00:00,46.66,46.69,46.64,46.68,13000.0,36.1987,36.222,36.1832,36.2142,13000.0
2015-03-16 11:05:00,46.69,46.71,46.67,46.71,11600.0,36.222,36.2375,36.2064,36.2375,11600.0
2015-03-16 11:10:00,46.72,46.78,46.72,46.76,5800.0,36.2452,36.2918,36.2452,36.2763,5800.0
2015-03-16 11:15:00,46.76,46.76,46.66,46.66,9600.0,36.2763,36.2763,36.1987,36.1987,9600.0
2015-03-16 11:20:00,46.66,46.7,46.63,46.66,13900.0,36.1987,36.2297,36.1754,36.1987,13900.0
2015-03-16 11:25:00,46.67,46.69,46.63,46.64,18500.0,36.2064,36.222,36.1754,36.1832,18500.0
2015-03-16 11:30:00,46.64,46.7,46.64,46.7,15600.0,36.1832,36.2297,36.1832,36.2297,15600.0
2015-03-16 11:35:00,46.71,46.71,46.66,46.67,9700.0,36.2375,36.2375,36.1987,36.2064,9700.0
2015-03-16 11:40:00,46.68,46.7,46.64,46.67,12200.0,36.2142,36.2297,36.1832,36.2064,12200.0
2015-03-16 11:45:00,46.67,46.69,46.67,46.69,84200.0,36.2064,36.222,36.2064,36.222,84200.0
2015-03-16 11:50:00,46.69,46.72,46.68,46.7,11500.0,36.222,36.2452,36.2142,36.2297,11500.0
2015-03-16 11:55:00,46.69,46.73,46.69,46.73,9100.0,36.222,36.253,36.222,36.253,9100.0
2015-03-16 12:00:00,46.72,46.81,46.72,46.81,20000.0,36.2452,36.3151,36.2452,36.3151,20000.0
2015-03-16 12:05:00,46.8,46.84,46.8,46.8,6900.0,36.3073,36.3383,36.3073,36.3073,6900.0
2015-03-16 12:10:00,46.81,46.93,46.8,46.92,35500.0,36.3151,36.4082,36.3073,36.4004,35500.0
2015-03-16 12:15:00,46.92,46.93,46.9,46.91,9600.0,36.4004,36.4082,36.3849,36.3926,9600.0
2015-03-16 12:20:00,46.9,46.99,46.9,46.95,17900.0,36.3849,36.4547,36.3849,36.4237,17900.0
2015-03-16 12:25:00,46.94,46.95,46.89,46.93,8700.0,36.4159,36.4237,36.3771,36.4082,8700.0
2015-03-16 12:30:00,46.94,46.94,46.91,46.93,4700.0,36.4159,36.4159,36.3926,36.4082,4700.0
2015-03-16 12:35:00,46.93,46.95,46.92,46.93,6700.0,36.4082,36.4237,36.4004,36.4082,6700.0
2015-03-16 12:40:00,46.93,46.94,46.91,46.93,10400.0,36.4082,36.4159,36.3926,36.4082,10400.0
2015-03-16 12:45:00,46.93,46.98,46.93,46.97,6600.0,36.4082,36.4469,36.4082,36.4392,6600.0
2015-03-16 12:50:00,46.97,46.97,46.9,46.91,7300.0,36.4392,36.4392,36.3849,36.3926,7300.0
2015-03-16 12:55:00,46.91,46.93,46.88,46.89,7900.0,36.3926,36.4082,36.3694,36.3771,7900.0
2015-03-16 13:00:00,46.88,46.88,46.83,46.83,10100.0,36.3694,36.3694,36.3306,36.3306,10100.0
2015-03-16 13:05:00,46.81,46.87,46.79,46.87,8900.0,36.3151,36.3616,36.2995,36.3616,8900.0
2015-03-16 13:10:00,46.86,46.91,46.85,46.91,14900.0,36.3538,36.3926,36.3461,36.3926,14900.0
2015-03-16 13:15:00,46.91,46.99,46.91,46.97,13100.0,36.3926,36.4547,36.3926,36.4392,13100.0
2015-03-16 13:20:00,46.97,47.01,46.96,46.99,9500.0,36.4392,36.4702,36.4314,36.4547,9500.0
2015-03-16 13:25:00,47.0,47.02,46.97,47.02,11000.0,36.4625,36.478,36.4392,36.478,11000.0
2015-03-16 13:30:00,47.02,47.03,47.0,47.02,9600.0,36.478,36.4857,36.4625,36.478,9600.0
2015-03-16 13:35:00,47.02,47.14,47.02,47.13,12600.0,36.478,36.5711,36.478,36.5633,12600.0
2015-03-16 13:40:00,47.13,47.19,47.12,47.17,9000.0,36.5633,36.6099,36.5556,36.5943,9000.0
2015-03-16 13:45:00,47.17,47.18,47.09,47.1,13700.0,36.5943,36.6021,36.5323,36.54,13700.0
2015-03-16 13:50:00,47.1,47.11,47.02,47.02,15400.0,36.54,36.5478,36.478,36.478,15400.0
2015-03-16 13:55:00,47.03,47.04,46.96,46.97,11900.0,36.4857,36.4935,36.4314,36.4392,11900.0
2015-03-16 14:00:00,46.97,47.05,46.97,47.05,14700.0,36.4392,36.5012,36.4392,36.5012,14700.0
2015-03-16 14:05:00,47.05,47.07,47.03,47.03,8600.0,36.5012,36.5168,36.4857,36.4857,8600.0
2015-03-16 14:10:00,47.04,47.06,47.0,47.05,7300.0,36.4935,36.509,36.4625,36.5012,7300.0
2015-03-16 14:15:00,47.06,47.07,47.04,47.05,10600.0,36.509,36.5168,36.4935,36.5012,10600.0
2015-03-16 14:20:00,47.05,47.13,47.05,47.09,9900.0,36.5012,36.5633,36.5012,36.5323,9900.0
2015-03-16 14:25:00,47.09,47.1,47.04,47.05,11000.0,36.5323,36.54,36.4935,36.5012,11000.0
2015-03-16 14:30:00,47.04,47.06,47.03,47.05,12800.0,36.4935,36.509,36.4857,36.5012,12800.0
2015-03-16 14:35:00,47.04,47.05,47.02,47.03,9300.0,36.4935,36.5012,36.478,36.4857,9300.0
2015-03-16 14:40:00,47.03,47.1,47.03,47.1,12300.0,36.4857,36.54,36.4857,36.54,12300.0
2015-03-16 14:45:00,47.11,47.14,47.1,47.12,15400.0,36.5478,36.5711,36.54,36.5556,15400.0
2015-03-16 14:50:00,47.12,47.16,47.12,47.15,14400.0,36.5556,36.5866,36.5556,36.5788,14400.0
2015-03-16 14:55:00,47.14,47.19,47.12,47.16,9200.0,36.5711,36.6099,36.5556,36.5866,9200.0
2015-03-16 15:00:00,47.17,47.22,47.15,47.2,15200.0,36.5943,36.6331,36.5788,36.6176,15200.0
2015-03-16 15:05:00,47.19,47.28,47.18,47.21,56900.0,36.6099,36.6797,36.6021,36.6254,56900.0
2015-03-16 15:10:00,47.2,47.29,47.2,47.29,17500.0,36.6176,36.6874,36.6176,36.6874,17500.0
2015-03-16 15:15:00,47.28,47.3,47.25,47.29,26500.0,36.6797,36.6952,36.6564,36.6874,26500.0
2015-03-16 15:20:00,47.28,47.29,47.25,47.27,18500.0,36.6797,36.6874,36.6564,36.6719,18500.0
2015-03-16 15:25:00,47.27,47.3,47.25,47.29,25000.0,36.6719,36.6952,36.6564,36.6874,25000.0
2015-03-16 15:30:00,47.3,47.34,47.27,47.31,28800.0,36.6952,36.7262,36.6719,36.703,28800.0
2015-03-16 15:35:00,47.31,47.31,47.26,47.29,30300.0,36.703,36.703,36.6642,36.6874,30300.0
2015-03-16 15:40:00,47.29,47.31,47.27,47.28,30100.0,36.6874,36.703,36.6719,36.6797,30100.0
2015-03-16 15:45:00,47.28,47.31,47.27,47.3,44600.0,36.6797,36.703,36.6719,36.6952,44600.0
2015-03-16 15:50:00,47.31,47.31,47.25,47.28,54200.0,36.703,36.703,36.6564,36.6797,54200.0
2015-03-16 15:55:00,47.27,47.32,47.27,47.3,93300.0,36.6719,36.7107,36.6719,36.6952,93300.0
2015-03-17 09:30:00,47.13,47.18,47.0,47.18,26400.0,36.5633,36.6021,36.4625,36.6021,26400.0
2015-03-17 09:35:00,47.24,47.37,47.22,47.26,15800.0,36.6487,36.7495,36.6331,36.6642,15800.0
2015-03-17 09:40:00,47.29,47.41,47.18,47.18,18600.0,36.6874,36.7805,36.6021,36.6021,18600.0
2015-03-17 09:45:00,47.23,47.4,47.22,47.26,20300.0,36.6409,36.7728,36.6331,36.6642,20300.0
2015-03-17 09:50:00,47.23,47.29,47.15,47.18,9200.0,36.6409,36.6874,36.5788,36.6021,9200.0
2015-03-17 09:55:00,47.21,47.31,47.2,47.31,7600.0,36.6254,36.703,36.6176,36.703,7600.0
2015-03-17 10:00:00,47.32,47.34,47.14,47.16,9600.0,36.7107,36.7262,36.5711,36.5866,9600.0
2015-03-17 10:05:00,47.16,47.17,47.1,47.1,6900.0,36.5866,36.5943,36.54,36.54,6900.0
2015-03-17 10:10:00,47.11,47.16,47.04,47.05,18100.0,36.5478,36.5866,36.4935,36.5012,18100.0
2015-03-17 10:15:00,47.05,47.14,47.02,47.05,17500.0,36.5012,36.5711,36.478,36.5012,17500.0
2015-03-17 10:20:00,47.06,47.13,47.04,47.12,7600.0,36.509,36.5633,36.4935,36.5556,7600.0
2015-03-17 10:25:00,47.13,47.14,47.07,47.1,7700.0,36.5633,36.5711,36.5168,36.54,7700.0
2015-03-17 10:30:00,47.1,47.18,47.04,47.04,12500.0,36.54,36.6021,36.4935,36.4935,12500.0
2015-03-17 10:35:00,47.01,47.06,46.96,47.05,15900.0,36.4702,36.509,36.4314,36.5012,15900.0
2015-03-17 10:40:00,47.04,47.04,46.94,46.95,6700.0,36.4935,36.4935,36.4159,36.4237,6700.0
2015-03-17 10:45:00,46.95,46.96,46.92,46.93,16800.0,36.4237,36.4314,36.4004,36.4082,16800.0
2015-03-17 10:50:00,46.93,47.0,46.89,46.99,19900.0,36.4082,36.4625,36.3771,36.4547,19900.0
2015-03-17 10:55:00,47.0,47.08,47.0,47.02,6000.0,36.4625,36.5245,36.4625,36.478,6000.0
2015-03-17 11:00:00,47.01,47.02,46.91,46.96,13600.0,36.4702,36.478,36.3926,36.4314,13600.0
2015-03-17 11:05:00,46.95,46.97,46.87,46.93,12200.0,36.4237,36.4392,36.3616,36.4082,12200.0
2015-03-17 11:10:00,46.92,46.93,46.87,46.9,6300.0,36.4004,36.4082,36.3616,36.3849,6300.0
2015-03-17 11:15:00,46.89,46.96,46.87,46.91,40900.0,36.3771,36.4314,36.3616,36.3926,40900.0
2015-03-17 11:20:00,46.91,46.93,46.9,46.93,8200.0,36.3926,36.4082,36.3849,36.4082,8200.0
2015-03-17 11:25:00,46.94,47.09,46.94,47.09,11900.0,36.4159,36.5323,36.4159,36.5323,11900.0
2015-03-17 11:30:00,47.09,47.12,47.08,47.11,14900.0,36.5323,36.5556,36.5245,36.5478,14900.0
2015-03-17 11:35:00,47.11,47.13,47.09,47.1,14800.0,36.5478,36.5633,36.5323,36.54,14800.0
2015-03-17 11:40:00,47.09,47.15,47.08,47.12,37400.0,36.5323,36.5788,36.5245,36.5556,37400.0
2015-03-17 11:45:00,47.12,47.26,47.12,47.26,35300.0,36.5556,36.6642,36.5556,36.6642,35300.0
2015-03-17 11:50:00,47.25,47.26,47.2,47.23,11900.0,36.6564,36.6642,36.6176,36.6409,11900.0
2015-03-17 11:55:00,47.24,47.32,47.23,47.32,20500.0,36.6487,36.7107,36.6409,36.7107,20500.0
2015-03-17 12:00:00,47.32,47.34,47.27,47.28,7400.0,36.7107,36.7262,36.6719,36.6797,7400.0
2015-03-17 12:05:00,47.26,47.26,47.22,47.23,5700.0,36.6642,36.6642,36.6331,36.6409,5700.0
2015-03-17 12:10:00,47.21,47.26,47.17,47.26,24300.0,36.6254,36.6642,36.5943,36.6642,24300.0
2015-03-17 12:15:00,47.26,47.35,47.26,47.33,7300.0,36.6642,36.734,36.6642,36.7185,7300.0
2015-03-17 12:20:00,47.33,47.4,47.33,47.36,8300.0,36.7185,36.7728,36.7185,36.7417,8300.0
2015-03-17 12:25:00,47.36,47.41,47.35,47.4,4600.0,36.7417,36.7805,36.734,36.7728,4600.0
2015-03-17 12:30:00,47.39,47.4,47.34,47.35,9300.0,36.765,36.7728,36.7262,36.734,9300.0
2015-03-17 12:35:00,47.35,47.45,47.35,47.45,8500.0,36.734,36.8116,36.734,36.8116,8500.0
2015-03-17 12:40:00,47.43,47.45,47.41,47.44,6500.0,36.7961,36.8116,36.7805,36.8038,6500.0
2015-03-17 12:45:00,47.44,47.45,47.41,47.41,5500.0,36.8038,36.8116,36.7805,36.7805,5500.0
2015-03-17 12:50:00,47.41,47.43,47.39,47.43,14000.0,36.7805,36.7961,36.765,36.7961,14000.0
2015-03-17 12:55:00,47.43,47.5,47.42,47.49,14200.0,36.7961,36.8504,36.7883,36.8426,14200.0
2015-03-17 13:00:00,47.48,47.5,47.45,47.45,13800.0,36.8348,36.8504,36.8116,36.8116,13800.0
2015-03-17 13:05:00,47.44,47.46,47.42,47.46,9100.0,36.8038,36.8193,36.7883,36.8193,9100.0
2015-03-17 13:10:00,47.47,47.5,47.43,47.5,24700.0,36.8271,36.8504,36.7961,36.8504,24700.0
2015-03-17 13:15:00,47.5,47.57,47.44,47.49,12700.0,36.8504,36.9047,36.8038,36.8426,12700.0
2015-03-17 13:20:00,47.5,47.52,47.43,47.44,7800.0,36.8504,36.8659,36.7961,36.8038,7800.0
2015-03-17 13:25:00,47.43,47.45,47.4,47.43,11800.0,36.7961,36.8116,36.7728,36.7961,11800.0
2015-03-17 13:30:00,47.42,47.42,47.38,47.39,12800.0,36.7883,36.7883,36.7573,36.765,12800.0
2015-03-17 13:35:00,47.39,47.49,47.37,47.49,11600.0,36.765,36.8426,36.7495,36.8426,11600.0
2015-03-17 13:40:00,47.48,47.48,47.41,47.44,14800.0,36.8348,36.8348,36.7805,36.8038,14800.0
2015-03-17 13:45:00,47.44,47.44,47.38,47.41,14100.0,36.8038,36.8038,36.7573,36.7805,14100.0
2015-03-17 13:50:00,47.41,47.41,47.37,47.4,6900.0,36.7805,36.7805,36.7495,36.7728,6900.0
2015-03-17 13:55:00,47.4,47.45,47.37,47.43,11200.0,36.7728,36.8116,36.7495,36.7961,11200.0
2015-03-17 14:00:00,47.42,47.44,47.38,47.42,16800.0,36.7883,36.8038,36.7573,36.7883,16800.0
2015-03-17 14:05:00,47.42,47.42,47.36,47.37,8600.0,36.7883,36.7883,36.7417,36.7495,8600.0
2015-03-17 14:10:00,47.37,47.39,47.36,47.37,8100.0,36.7495,36.765,36.7417,36.7495,8100.0
2015-03-17 14:15:00,47.37,47.39,47.35,47.39,8500.0,36.7495,36.765,36.734,36.765,8500.0
2015-03-17 14:20:00,47.4,47.42,47.4,47.4,7300.0,36.7728,36.7883,36.7728,36.7728,7300.0
2015-03-17 14:25:00,47.39,47.39,47.35,47.35,8800.0,36.765,36.765,36.734,36.734,8800.0
2015-03-17 14:30:00,47.35,47.4,47.35,47.37,9900.0,36.734,36.7728,36.734,36.7495,9900.0
2015-03-17 14:35:00,47.38,47.38,47.33,47.33,17400.0,36.7573,36.7573,36.7185,36.7185,17400.0
2015-03-17 14:40:00,47.33,47.4,47.31,47.4,13300.0,36.7185,36.7728,36.703,36.7728,13300.0
2015-03-17 14:45:00,47.4,47.4,47.34,47.37,17600.0,36.7728,36.7728,36.7262,36.7495,17600.0
2015-03-17 14:50:00,47.37,47.4,47.33,47.39,13400.0,36.7495,36.7728,36.7185,36.765,13400.0
2015-03-17 14:55:00,47.39,47.43,47.38,47.43,9200.0,36.765,36.7961,36.7573,36.7961,9200.0
2015-03-17 15:00:00,47.43,47.44,47.4,47.43,8900.0,36.7961,36.8038,36.7728,36.7961,8900.0
2015-03-17 15:05:00,47.42,47.45,47.41,47.45,8300.0,36.7883,36.8116,36.7805,36.8116,8300.0
2015-03-17 15:10:00,47.45,47.48,47.41,47.45,9100.0,36.8116,36.8348,36.7805,36.8116,9100.0
2015-03-17 15:15:00,47.43,47.44,47.39,47.44,9800.0,36.7961,36.8038,36.765,36.8038,9800.0
2015-03-17 15:20:00,47.45,47.49,47.43,47.49,12600.0,36.8116,36.8426,36.7961,36.8426,12600.0
2015-03-17 15:25:00,47.49,47.5,47.46,47.47,14800.0,36.8426,36.8504,36.8193,36.8271,14800.0
2015-03-17 15:30:00,47.47,47.55,47.46,47.54,24500.0,36.8271,36.8891,36.8193,36.8814,24500.0
2015-03-17 15:35:00,47.55,47.55,47.5,47.51,24400.0,36.8891,36.8891,36.8504,36.8581,24400.0
2015-03-17 15:40:00,47.51,47.51,47.47,47.48,15900.0,36.8581,36.8581,36.8271,36.8348,15900.0
2015-03-17 15:45:00,47.49,47.56,47.48,47.49,52000.0,36.8426,36.8969,36.8348,36.8426,52000.0
2015-03-17 15:50:00,47.49,47.5,47.43,47.45,48700.0,36.8426,36.8504,36.7961,36.8116,48700.0
2015-03-17 15:55:00,47.45,47.46,47.36,47.39,74100.0,36.8116,36.8193,36.7417,36.765,74100.0
2015-03-18 09:30:00,47.01,47.6,46.85,47.58,85300.0,36.4702,36.9279,36.3461,36.9124,85300.0
2015-03-18 09:35:00,47.59,47.91,47.52,47.87,89300.0,36.9202,37.1684,36.8659,37.1374,89300.0
2015-03-18 09:40:00,47.9,47.91,47.7,47.78,37700.0,37.1607,37.1684,37.0055,37.0676,37700.0
2015-03-18 09:45:00,47.76,47.77,47.66,47.69,16600.0,37.0521,37.0598,36.9745,36.9978,16600.0
2015-03-18 09:50:00,47.65,47.7,47.58,47.66,21800.0,36.9667,37.0055,36.9124,36.9745,21800.0
2015-03-18 09:55:00,47.67,47.97,47.63,47.97,19000.0,36.9822,37.215,36.9512,37.215,19000.0
2015-03-18 10:00:00,47.96,48.01,47.87,48.01,29600.0,37.2072,37.246,37.1374,37.246,29600.0
2015-03-18 10:05:00,48.02,48.3,48.02,48.27,42000.0,37.2538,37.471,37.2538,37.4477,42000.0
2015-03-18 10:10:00,48.28,48.43,48.18,48.35,84500.0,37.4555,37.5718,37.3779,37.5098,84500.0
2015-03-18 10:15:00,48.33,48.36,48.22,48.35,63200.0,37.4943,37.5175,37.4089,37.5098,63200.0
2015-03-18 10:20:00,48.33,48.35,48.21,48.33,52100.0,37.4943,37.5098,37.4012,37.4943,52100.0
2015-03-18 10:25:00,48.33,48.46,48.28,48.45,49600.0,37.4943,37.5951,37.4555,37.5874,49600.0
2015-03-18 10:30:00,48.45,48.48,48.16,48.16,38300.0,37.5874,37.6106,37.3624,37.3624,38300.0
2015-03-18 10:35:00,48.15,48.37,48.15,48.37,18700.0,37.3546,37.5253,37.3546,37.5253,18700.0
2015-03-18 10:40:00,48.35,48.48,48.31,48.48,28700.0,37.5098,37.6106,37.4788,37.6106,28700.0
2015-03-18 10:45:00,48.47,48.56,48.45,48.56,26000.0,37.6029,37.6727,37.5874,37.6727,26000.0
2015-03-18 10:50:00,48.55,48.62,48.52,48.62,25100.0,37.6649,37.7193,37.6417,37.7193,25100.0
2015-03-18 10:55:00,48.61,48.78,48.6,48.75,51400.0,37.7115,37.8434,37.7037,37.8201,51400.0
2015-03-18 11:00:00,48.76,48.76,48.65,48.66,58500.0,37.8279,37.8279,37.7425,37.7503,58500.0
2015-03-18 11:05:00,48.64,48.73,48.63,48.73,20500.0,37.7348,37.8046,37.727,37.8046,20500.0
2015-03-18 11:10:00,48.73,48.87,48.65,48.66,59900.0,37.8046,37.9132,37.7425,37.7503,59900.0
2015-03-18 11:15:00,48.65,48.66,48.44,48.46,49700.0,37.7425,37.7503,37.5796,37.5951,49700.0
2015-03-18 11:20:00,48.46,48.46,48.35,48.43,27600.0,37.5951,37.5951,37.5098,37.5718,27600.0
2015-03-18 11:25:00,48.42,48.45,48.35,48.36,35700.0,37.5641,37.5874,37.5098,37.5175,35700.0
2015-03-18 11:30:00,48.35,48.35,48.19,48.2,32300.0,37.5098,37.5098,37.3857,37.3934,32300.0
2015-03-18 11:35:00,48.21,48.34,48.2,48.32,23300.0,37.4012,37.502,37.3934,37.4865,23300.0
2015-03-18 11:40:00,48.31,48.34,48.23,48.25,22400.0,37.4788,37.502,37.4167,37.4322,22400.0
2015-03-18 11:45:00,48.25,48.28,48.19,48.19,24200.0,37.4322,37.4555,37.3857,37.3857,24200.0
2015-03-18 11:50:00,48.19,48.23,48.1,48.1,26400.0,37.3857,37.4167,37.3158,37.3158,26400.0
2015-03-18 11:55:00,48.09,48.15,48.07,48.11,24900.0,37.3081,37.3546,37.2926,37.3236,24900.0
2015-03-18 12:00:00,48.11,48.16,48.09,48.14,13100.0,37.3236,37.3624,37.3081,37.3469,13100.0
2015-03-18 12:05:00,48.15,48.29,48.14,48.24,18100.0,37.3546,37.4632,37.3469,37.4244,18100.0
2015-03-18 12:10:00,48.24,48.24,48.18,48.19,13900.0,37.4244,37.4244,37.3779,37.3857,13900.0
2015-03-18 12:15:00,48.19,48.2,48.09,48.09,27700.0,37.3857,37.3934,37.3081,37.3081,27700.0
2015-03-18 12:20:00,48.09,48.18,48.09,48.18,13100.0,37.3081,37.3779,37.3081,37.3779,13100.0
2015-03-18 12:25:00,48.18,48.21,48.15,48.19,13100.0,37.3779,37.4012,37.3546,37.3857,13100.0
2015-03-18 12:30:00,48.18,48.2,48.11,48.19,33900.0,37.3779,37.3934,37.3236,37.3857,33900.0
2015-03-18 12:35:00,48.18,48.27,48.18,48.26,14200.0,37.3779,37.4477,37.3779,37.44,14200.0
2015-03-18 12:40:00,48.27,48.28,48.15,48.17,28500.0,37.4477,37.4555,37.3546,37.3701,28500.0
2015-03-18 12:45:00,48.17,48.2,48.16,48.2,15300.0,37.3701,37.3934,37.3624,37.3934,15300.0
2015-03-18 12:50:00,48.2,48.2,48.19,48.2,47100.0,37.3934,37.3934,37.3857,37.3934,47100.0
2015-03-18 12:55:00,48.2,48.2,48.16,48.18,38600.0,37.3934,37.3934,37.3624,37.3779,38600.0
2015-03-18 13:00:00,48.17,48.2,48.13,48.19,23800.0,37.3701,37.3934,37.3391,37.3857,23800.0
2015-03-18 13:05:00,48.19,48.29,48.16,48.29,27200.0,37.3857,37.4632,37.3624,37.4632,27200.0
2015-03-18 13:10:00,48.28,48.39,48.28,48.37,19800.0,37.4555,37.5408,37.4555,37.5253,19800.0
2015-03-18 13:15:00,48.36,48.36,48.23,48.31,21400.0,37.5175,37.5175,37.4167,37.4788,21400.0
2015-03-18 13:20:00,48.31,48.31,48.16,48.18,24500.0,37.4788,37.4788,37.3624,37.3779,24500.0
2015-03-18 13:25:00,48.16,48.23,48.16,48.21,16100.0,37.3624,37.4167,37.3624,37.4012,16100.0
2015-03-18 13:30:00,48.22,48.22,48.11,48.11,17300.0,37.4089,37.4089,37.3236,37.3236,17300.0
2015-03-18 13:35:00,48.11,48.12,48.05,48.05,17900.0,37.3236,37.3314,37.277,37.277,17900.0
2015-03-18 13:40:00,48.05,48.1,48.01,48.1,33300.0,37.277,37.3158,37.246,37.3158,33300.0
2015-03-18 13:45:00,48.1,48.19,48.09,48.19,15200.0,37.3158,37.3857,37.3081,37.3857,15200.0
2015-03-18 13:50:00,48.19,48.22,48.17,48.21,12400.0,37.3857,37.4089,37.3701,37.4012,12400.0
2015-03-18 13:55:00,48.22,48.32,48.2,48.22,15600.0,37.4089,37.4865,37.3934,37.4089,15600.0
2015-03-18 14:00:00,48.25,48.68,48.23,48.57,48000.0,37.4322,37.7658,37.4167,37.6805,48000.0
2015-03-18 14:05:00,48.58,48.74,48.47,48.63,31900.0,37.6882,37.8123,37.6029,37.727,31900.0
2015-03-18 14:10:00,48.63,48.83,48.6,48.83,25100.0,37.727,37.8822,37.7037,37.8822,25100.0
2015-03-18 14:15:00,48.85,49.05,48.82,48.99,35000.0,37.8977,38.0528,37.8744,38.0063,35000.0
2015-03-18 14:20:00,48.96,49.05,48.92,49.01,32500.0,37.983,38.0528,37.952,38.0218,32500.0
2015-03-18 14:25:00,49.03,49.05,48.93,49.02,28800.0,38.0373,38.0528,37.9597,38.0296,28800.0
2015-03-18 14:30:00,49.03,49.13,48.97,49.09,42800.0,38.0373,38.1149,37.9908,38.0839,42800.0
2015-03-18 14:35:00,49.09,49.15,49.05,49.09,30300.0,38.0839,38.1304,38.0528,38.0839,30300.0
2015-03-18 14:40:00,49.07,49.09,48.97,49.03,42100.0,38.0684,38.0839,37.9908,38.0373,42100.0
2015-03-18 14:45:00,49.02,49.02,48.93,49.0,34000.0,38.0296,38.0296,37.9597,38.0141,34000.0
2015-03-18 14:50:00,49.01,49.02,48.95,48.99,28500.0,38.0218,38.0296,37.9753,38.0063,28500.0
2015-03-18 14:55:00,49.0,49.03,48.97,49.03,35200.0,38.0141,38.0373,37.9908,38.0373,35200.0
2015-03-18 15:00:00,49.03,49.26,49.02,49.25,48200.0,38.0373,38.2158,38.0296,38.208,48200.0
2015-03-18 15:05:00,49.26,49.33,49.22,49.31,55700.0,38.2158,38.2701,38.1847,38.2546,55700.0
2015-03-18 15:10:00,49.31,49.41,49.31,49.41,64100.0,38.2546,38.3321,38.2546,38.3321,64100.0
2015-03-18 15:15:00,49.42,49.48,49.38,49.47,51300.0,38.3399,38.3864,38.3089,38.3787,51300.0
2015-03-18 15:20:00,49.47,49.47,49.37,49.38,67600.0,38.3787,38.3787,38.3011,38.3089,67600.0
2015-03-18 15:25:00,49.38,49.39,49.28,49.33,77000.0,38.3089,38.3166,38.2313,38.2701,77000.0
2015-03-18 15:30:00,49.34,49.4,49.33,49.33,51400.0,38.2778,38.3244,38.2701,38.2701,51400.0
2015-03-18 15:35:00,49.34,49.34,49.25,49.29,60600.0,38.2778,38.2778,38.208,38.239,60600.0
2015-03-18 15:40:00,49.29,49.32,49.2,49.24,75900.0,38.239,38.2623,38.1692,38.2002,75900.0
2015-03-18 15:45:00,49.23,49.28,49.21,49.23,112100.0,38.1925,38.2313,38.177,38.1925,112100.0
2015-03-18 15:50:00,49.23,49.23,49.15,49.18,137500.0,38.1925,38.1925,38.1304,38.1537,137500.0
2015-03-18 15:55:00,49.19,49.27,49.18,49.26,184300.0,38.1615,38.2235,38.1537,38.2158,184300.0
2015-03-19 09:30:00,47.86,48.17,47.34,47.37,141300.0,37.1296,37.3701,36.7262,36.7495,141300.0
2015-03-19 09:35:00,47.35,47.56,47.25,47.43,112500.0,36.734,36.8969,36.6564,36.7961,112500.0
2015-03-19 09:40:00,47.38,47.43,46.9,47.11,120200.0,36.7573,36.7961,36.3849,36.5478,120200.0
2015-03-19 09:45:00,47.11,47.11,46.71,46.84,92400.0,36.5478,36.5478,36.2375,36.3383,92400.0
2015-03-19 09:50:00,46.86,46.96,46.68,46.68,105600.0,36.3538,36.4314,36.2142,36.2142,105600.0
2015-03-19 09:55:00,46.7,46.78,46.44,46.67,156700.0,36.2297,36.2918,36.028,36.2064,156700.0
2015-03-19 10:00:00,46.68,46.87,46.59,46.72,93200.0,36.2142,36.3616,36.1444,36.2452,93200.0
2015-03-19 10:05:00,46.72,46.74,46.49,46.61,66500.0,36.2452,36.2608,36.0668,36.1599,66500.0
2015-03-19 10:10:00,46.61,46.76,46.54,46.76,94000.0,36.1599,36.2763,36.1056,36.2763,94000.0
2015-03-19 10:15:00,46.75,46.92,46.75,46.8,73000.0,36.2685,36.4004,36.2685,36.3073,73000.0
2015-03-19 10:20:00,46.8,46.85,46.66,46.8,158400.0,36.3073,36.3461,36.1987,36.3073,158400.0
2015-03-19 10:25:00,46.8,46.84,46.74,46.77,47500.0,36.3073,36.3383,36.2608,36.284,47500.0
2015-03-19 10:30:00,46.75,46.84,46.67,46.84,125900.0,36.2685,36.3383,36.2064,36.3383,125900.0
2015-03-19 10:35:00,46.84,46.87,46.74,46.77,102800.0,36.3383,36.3616,36.2608,36.284,102800.0
2015-03-19 10:40:00,46.77,46.79,46.66,46.66,152400.0,36.284,36.2995,36.1987,36.1987,152400.0
2015-03-19 10:45:00,46.67,46.76,46.65,46.71,163800.0,36.2064,36.2763,36.1909,36.2375,163800.0
2015-03-19 10:50:00,46.71,46.83,46.7,46.78,44600.0,36.2375,36.3306,36.2297,36.2918,44600.0
2015-03-19 10:55:00,46.8,46.86,46.76,46.77,33100.0,36.3073,36.3538,36.2763,36.284,33100.0
2015-03-19 11:00:00,46.77,46.78,46.5,46.5,116200.0,36.284,36.2918,36.0746,36.0746,116200.0
2015-03-19 11:05:00,46.5,46.55,46.32,46.38,131900.0,36.0746,36.1134,35.9349,35.9815,131900.0
2015-03-19 11:10:00,46.38,46.47,46.37,46.47,52700.0,35.9815,36.0513,35.9737,36.0513,52700.0
2015-03-19 11:15:00,46.47,46.49,46.3,46.33,52500.0,36.0513,36.0668,35.9194,35.9427,52500.0
2015-03-19 11:20:00,46.32,46.41,46.16,46.19,96900.0,35.9349,36.0047,35.8108,35.8341,96900.0
2015-03-19 11:25:00,46.18,46.2,45.88,45.89,103700.0,35.8263,35.8418,35.5936,35.6013,103700.0
2015-03-19 11:30:00,45.9,46.0,45.81,45.84,168500.0,35.6091,35.6867,35.5393,35.5625,168500.0
2015-03-19 11:35:00,45.84,45.9,45.6,45.61,124000.0,35.5625,35.6091,35.3763,35.3841,124000.0
2015-03-19 11:40:00,45.62,45.73,45.5,45.7,164700.0,35.3919,35.4772,35.2988,35.4539,164700.0
2015-03-19 11:45:00,45.71,45.71,45.45,45.68,181600.0,35.4617,35.4617,35.26,35.4384,181600.0
2015-03-19 11:50:00,45.69,45.86,45.65,45.85,72600.0,35.4462,35.5781,35.4151,35.5703,72600.0
2015-03-19 11:55:00,45.85,45.96,45.77,45.8,76100.0,35.5703,35.6556,35.5082,35.5315,76100.0
2015-03-19 12:00:00,45.8,45.92,45.71,45.92,90900.0,35.5315,35.6246,35.4617,35.6246,90900.0
2015-03-19 12:05:00,45.92,45.99,45.83,45.98,67000.0,35.6246,35.6789,35.5548,35.6711,67000.0
2015-03-19 12:10:00,45.98,46.09,45.97,46.05,78100.0,35.6711,35.7565,35.6634,35.7255,78100.0
2015-03-19 12:15:00,46.05,46.13,45.95,46.06,56600.0,35.7255,35.7875,35.6479,35.7332,56600.0
2015-03-19 12:20:00,46.08,46.12,46.0,46.09,40500.0,35.7487,35.7798,35.6867,35.7565,40500.0
2015-03-19 12:25:00,46.08,46.11,46.01,46.06,20800.0,35.7487,35.772,35.6944,35.7332,20800.0
2015-03-19 12:30:00,46.07,46.12,45.94,45.97,56000.0,35.741,35.7798,35.6401,35.6634,56000.0
2015-03-19 12:35:00,45.97,46.02,45.93,46.01,54700.0,35.6634,35.7022,35.6324,35.6944,54700.0
2015-03-19 12:40:00,46.01,46.08,45.98,45.98,35700.0,35.6944,35.7487,35.6711,35.6711,35700.0
2015-03-19 12:45:00,45.98,46.04,45.98,46.0,42700.0,35.6711,35.7177,35.6711,35.6867,42700.0
2015-03-19 12:50:00,46.0,46.07,46.0,46.05,40300.0,35.6867,35.741,35.6867,35.7255,40300.0
2015-03-19 12:55:00,46.05,46.07,46.04,46.07,25500.0,35.7255,35.741,35.7177,35.741,25500.0
2015-03-19 13:00:00,46.07,46.12,46.07,46.1,41500.0,35.741,35.7798,35.741,35.7642,41500.0
2015-03-19 13:05:00,46.1,46.11,46.01,46.05,34900.0,35.7642,35.772,35.6944,35.7255,34900.0
2015-03-19 13:10:00,46.05,46.07,46.0,46.06,52500.0,35.7255,35.741,35.6867,35.7332,52500.0
2015-03-19 13:15:00,46.05,46.24,46.05,46.23,49000.0,35.7255,35.8729,35.7255,35.8651,49000.0
2015-03-19 13:20:00,46.23,46.23,46.02,46.05,63600.0,35.8651,35.8651,35.7022,35.7255,63600.0
2015-03-19 13:25:00,46.05,46.17,46.04,46.12,114700.0,35.7255,35.8185,35.7177,35.7798,114700.0
2015-03-19 13:30:00,46.11,46.17,46.03,46.04,99500.0,35.772,35.8185,35.7099,35.7177,99500.0
2015-03-19 13:35:00,46.04,46.05,45.92,45.95,59100.0,35.7177,35.7255,35.6246,35.6479,59100.0
2015-03-19 13:40:00,45.96,46.07,45.87,46.05,92300.0,35.6556,35.741,35.5858,35.7255,92300.0
2015-03-19 13:45:00,46.04,46.08,46.0,46.03,33400.0,35.7177,35.7487,35.6867,35.7099,33400.0
2015-03-19 13:50:00,46.04,46.1,46.03,46.06,22800.0,35.7177,35.7642,35.7099,35.7332,22800.0
2015-03-19 13:55:00,46.05,46.07,46.03,46.04,67200.0,35.7255,35.741,35.7099,35.7177,67200.0
2015-03-19 14:00:00,46.05,46.1,46.03,46.05,56500.0,35.7255,35.7642,35.7099,35.7255,56500.0
2015-03-19 14:05:00,46.05,46.07,46.01,46.07,37700.0,35.7255,35.741,35.6944,35.741,37700.0
2015-03-19 14:10:00,46.07,46.12,46.05,46.1,68600.0,35.741,35.7798,35.7255,35.7642,68600.0
2015-03-19 14:15:00,46.11,46.15,46.1,46.11,51900.0,35.772,35.803,35.7642,35.772,51900.0
2015-03-19 14:20:00,46.11,46.13,46.01,46.02,46400.0,35.772,35.7875,35.6944,35.7022,46400.0
2015-03-19 14:25:00,46.02,46.08,46.01,46.07,27500.0,35.7022,35.7487,35.6944,35.741,27500.0
2015-03-19 14:30:00,46.07,46.09,45.91,45.91,55100.0,35.741,35.7565,35.6168,35.6168,55100.0
2015-03-19 14:35:00,45.91,46.02,45.83,46.01,86300.0,35.6168,35.7022,35.5548,35.6944,86300.0
2015-03-19 14:40:00,46.02,46.07,45.98,46.01,74000.0,35.7022,35.741,35.6711,35.6944,74000.0
2015-03-19 14:45:00,46.0,46.14,45.95,46.13,93500.0,35.6867,35.7953,35.6479,35.7875,93500.0
2015-03-19 14:50:00,46.12,46.22,46.11,46.22,72600.0,35.7798,35.8573,35.772,35.8573,72600.0
2015-03-19 14:55:00,46.22,46.35,46.21,46.35,59600.0,35.8573,35.9582,35.8496,35.9582,59600.0
2015-03-19 15:00:00,46.34,46.35,46.15,46.19,95300.0,35.9504,35.9582,35.803,35.8341,95300.0
2015-03-19 15:05:00,46.19,46.21,46.17,46.2,75400.0,35.8341,35.8496,35.8185,35.8418,75400.0
2015-03-19 15:10:00,46.21,46.23,46.14,46.23,85300.0,35.8496,35.8651,35.7953,35.8651,85300.0
2015-03-19 15:15:00,46.22,46.27,46.22,46.26,124500.0,35.8573,35.8961,35.8573,35.8884,124500.0
2015-03-19 15:20:00,46.25,46.27,46.17,46.17,107200.0,35.8806,35.8961,35.8185,35.8185,107200.0
2015-03-19 15:25:00,46.17,46.23,46.16,46.21,90100.0,35.8185,35.8651,35.8108,35.8496,90100.0
2015-03-19 15:30:00,46.21,46.29,46.21,46.25,89500.0,35.8496,35.9116,35.8496,35.8806,89500.0
2015-03-19 15:35:00,46.25,46.27,46.23,46.26,119900.0,35.8806,35.8961,35.8651,35.8884,119900.0
2015-03-19 15:40:00,46.26,46.26,46.12,46.12,121600.0,35.8884,35.8884,35.7798,35.7798,121600.0
2015-03-19 15:45:00,46.12,46.14,46.1,46.1,180800.0,35.7798,35.7953,35.7642,35.7642,180800.0
2015-03-19 15:50:00,46.1,46.16,46.09,46.12,197800.0,35.7642,35.8108,35.7565,35.7798,197800.0
2015-03-19 15:55:00,46.13,46.14,46.07,46.11,225900.0,35.7875,35.7953,35.741,35.772,225900.0
2015-03-20 09:30:00,45.91,46.08,45.91,46.05,376200.0,35.6168,35.7487,35.6168,35.7255,376200.0
2015-03-20 09:35:00,46.06,46.2,46.0,46.14,101800.0,35.7332,35.8418,35.6867,35.7953,101800.0
2015-03-20 09:40:00,46.14,46.23,45.96,46.07,122700.0,35.7953,35.8651,35.6556,35.741,122700.0
2015-03-20 09:45:00,46.05,46.32,46.05,46.15,155500.0,35.7255,35.9349,35.7255,35.803,155500.0
2015-03-20 09:50:00,46.15,46.39,46.13,46.19,57100.0,35.803,35.9892,35.7875,35.8341,57100.0
2015-03-20 09:55:00,46.18,46.26,46.08,46.2,46400.0,35.8263,35.8884,35.7487,35.8418,46400.0
2015-03-20 10:00:00,46.19,46.31,46.15,46.26,40000.0,35.8341,35.9272,35.803,35.8884,40000.0
2015-03-20 10:05:00,46.27,46.32,46.26,46.29,71300.0,35.8961,35.9349,35.8884,35.9116,71300.0
2015-03-20 10:10:00,46.29,46.31,46.2,46.23,41900.0,35.9116,35.9272,35.8418,35.8651,41900.0
2015-03-20 10:15:00,46.23,46.38,46.17,46.33,46300.0,35.8651,35.9815,35.8185,35.9427,46300.0
2015-03-20 10:20:00,46.33,46.38,46.27,46.36,39300.0,35.9427,35.9815,35.8961,35.9659,39300.0
2015-03-20 10:25:00,46.35,46.48,46.35,46.36,30100.0,35.9582,36.059,35.9582,35.9659,30100.0
2015-03-20 10:30:00,46.35,46.45,46.34,46.43,26500.0,35.9582,36.0358,35.9504,36.0203,26500.0
2015-03-20 10:35:00,46.42,46.42,46.29,46.29,41400.0,36.0125,36.0125,35.9116,35.9116,41400.0
2015-03-20 10:40:00,46.29,46.36,46.29,46.34,21500.0,35.9116,35.9659,35.9116,35.9504,21500.0
2015-03-20 10:45:00,46.34,46.37,46.28,46.29,34200.0,35.9504,35.9737,35.9039,35.9116,34200.0
2015-03-20 10:50:00,46.31,46.34,46.25,46.26,31900.0,35.9272,35.9504,35.8806,35.8884,31900.0
2015-03-20 10:55:00,46.25,46.32,46.22,46.28,37200.0,35.8806,35.9349,35.8573,35.9039,37200.0
2015-03-20 11:00:00,46.28,46.34,46.28,46.29,31500.0,35.9039,35.9504,35.9039,35.9116,31500.0
2015-03-20 11:05:00,46.29,46.34,46.26,46.33,36100.0,35.9116,35.9504,35.8884,35.9427,36100.0
2015-03-20 11:10:00,46.33,46.33,46.28,46.31,34900.0,35.9427,35.9427,35.9039,35.9272,34900.0
2015-03-20 11:15:00,46.32,46.34,46.3,46.3,34300.0,35.9349,35.9504,35.9194,35.9194,34300.0
2015-03-20 11:20:00,46.3,46.34,46.3,46.34,37300.0,35.9194,35.9504,35.9194,35.9504,37300.0
2015-03-20 11:25:00,46.34,46.37,46.3,46.31,77300.0,35.9504,35.9737,35.9194,35.9272,77300.0
2015-03-20 11:30:00,46.3,46.32,46.25,46.32,181800.0,35.9194,35.9349,35.8806,35.9349,181800.0
2015-03-20 11:35:00,46.32,46.39,46.28,46.38,53700.0,35.9349,35.9892,35.9039,35.9815,53700.0
2015-03-20 11:40:00,46.38,46.41,46.36,46.39,32700.0,35.9815,36.0047,35.9659,35.9892,32700.0
2015-03-20 11:45:00,46.39,46.43,46.38,46.41,44800.0,35.9892,36.0203,35.9815,36.0047,44800.0
2015-03-20 11:50:00,46.41,46.48,46.39,46.48,22800.0,36.0047,36.059,35.9892,36.059,22800.0
2015-03-20 11:55:00,46.48,46.5,46.41,46.5,71500.0,36.059,36.0746,36.0047,36.0746,71500.0
2015-03-20 12:00:00,46.5,46.6,46.49,46.59,90000.0,36.0746,36.1521,36.0668,36.1444,90000.0
2015-03-20 12:05:00,46.59,46.76,46.58,46.72,82500.0,36.1444,36.2763,36.1366,36.2452,82500.0
2015-03-20 12:10:00,46.72,46.96,46.72,46.87,57000.0,36.2452,36.4314,36.2452,36.3616,57000.0
2015-03-20 12:15:00,46.86,46.98,46.86,46.95,47800.0,36.3538,36.4469,36.3538,36.4237,47800.0
2015-03-20 12:20:00,46.95,46.95,46.89,46.89,19800.0,36.4237,36.4237,36.3771,36.3771,19800.0
2015-03-20 12:25:00,46.89,47.02,46.89,47.02,149600.0,36.3771,36.478,36.3771,36.478,149600.0
2015-03-20 12:30:00,47.03,47.16,47.03,47.11,55000.0,36.4857,36.5866,36.4857,36.5478,55000.0
2015-03-20 12:35:00,47.12,47.14,47.08,47.12,23400.0,36.5556,36.5711,36.5245,36.5556,23400.0
2015-03-20 12:40:00,47.12,47.17,47.11,47.17,24000.0,36.5556,36.5943,36.5478,36.5943,24000.0
2015-03-20 12:45:00,47.18,47.25,47.14,47.14,37500.0,36.6021,36.6564,36.5711,36.5711,37500.0
2015-03-20 12:50:00,47.15,47.24,47.13,47.24,23600.0,36.5788,36.6487,36.5633,36.6487,23600.0
2015-03-20 12:55:00,47.23,47.23,47.1,47.1,22600.0,36.6409,36.6409,36.54,36.54,22600.0
2015-03-20 13:00:00,47.1,47.14,47.07,47.14,17900.0,36.54,36.5711,36.5168,36.5711,17900.0
2015-03-20 13:05:00,47.14,47.23,47.12,47.2,38600.0,36.5711,36.6409,36.5556,36.6176,38600.0
2015-03-20 13:10:00,47.2,47.21,47.04,47.04,23800.0,36.6176,36.6254,36.4935,36.4935,23800.0
2015-03-20 13:15:00,47.04,47.21,47.04,47.17,20900.0,36.4935,36.6254,36.4935,36.5943,20900.0
2015-03-20 13:20:00,47.18,47.18,47.13,47.14,17600.0,36.6021,36.6021,36.5633,36.5711,17600.0
2015-03-20 13:25:00,47.14,47.15,47.08,47.09,40400.0,36.5711,36.5788,36.5245,36.5323,40400.0
2015-03-20 13:30:00,47.09,47.15,47.09,47.14,22600.0,36.5323,36.5788,36.5323,36.5711,22600.0
2015-03-20 13:35:00,47.14,47.15,47.1,47.1,50700.0,36.5711,36.5788,36.54,36.54,50700.0
2015-03-20 13:40:00,47.09,47.11,47.06,47.11,14800.0,36.5323,36.5478,36.509,36.5478,14800.0
2015-03-20 13:45:00,47.12,47.15,47.09,47.11,41400.0,36.5556,36.5788,36.5323,36.5478,41400.0
2015-03-20 13:50:00,47.11,47.15,47.1,47.14,31100.0,36.5478,36.5788,36.54,36.5711,31100.0
2015-03-20 13:55:00,47.14,47.15,47.12,47.14,38100.0,36.5711,36.5788,36.5556,36.5711,38100.0
2015-03-20 14:00:00,47.14,47.15,47.11,47.12,42200.0,36.5711,36.5788,36.5478,36.5556,42200.0
2015-03-20 14:05:00,47.11,47.11,47.06,47.1,32100.0,36.5478,36.5478,36.509,36.54,32100.0
2015-03-20 14:10:00,47.09,47.1,47.06,47.09,30000.0,36.5323,36.54,36.509,36.5323,30000.0
2015-03-20 14:15:00,47.1,47.11,47.08,47.1,36800.0,36.54,36.5478,36.5245,36.54,36800.0
2015-03-20 14:20:00,47.09,47.26,47.09,47.25,51000.0,36.5323,36.6642,36.5323,36.6564,51000.0
2015-03-20 14:25:00,47.26,47.26,47.22,47.23,29400.0,36.6642,36.6642,36.6331,36.6409,29400.0
2015-03-20 14:30:00,47.24,47.37,47.22,47.37,33100.0,36.6487,36.7495,36.6331,36.7495,33100.0
2015-03-20 14:35:00,47.37,47.43,47.34,47.42,53200.0,36.7495,36.7961,36.7262,36.7883,53200.0
2015-03-20 14:40:00,47.41,47.44,47.32,47.36,86900.0,36.7805,36.8038,36.7107,36.7417,86900.0
2015-03-20 14:45:00,47.36,47.36,47.3,47.34,45600.0,36.7417,36.7417,36.6952,36.7262,45600.0
2015-03-20 14:50:00,47.33,47.34,47.28,47.31,38800.0,36.7185,36.7262,36.6797,36.703,38800.0
2015-03-20 14:55:00,47.3,47.32,47.29,47.29,20900.0,36.6952,36.7107,36.6874,36.6874,20900.0
2015-03-20 15:00:00,47.3,47.34,47.28,47.28,29300.0,36.6952,36.7262,36.6797,36.6797,29300.0
2015-03-20 15:05:00,47.28,47.28,47.24,47.26,30900.0,36.6797,36.6797,36.6487,36.6642,30900.0
2015-03-20 15:10:00,47.26,47.32,47.24,47.27,43700.0,36.6642,36.7107,36.6487,36.6719,43700.0
2015-03-20 15:15:00,47.27,47.27,47.22,47.24,54200.0,36.6719,36.6719,36.6331,36.6487,54200.0
2015-03-20 15:20:00,47.25,47.25,47.17,47.21,65500.0,36.6564,36.6564,36.5943,36.6254,65500.0
2015-03-20 15:25:00,47.21,47.25,47.18,47.19,60700.0,36.6254,36.6564,36.6021,36.6099,60700.0
2015-03-20 15:30:00,47.19,47.23,47.1,47.11,110700.0,36.6099,36.6409,36.54,36.5478,110700.0
2015-03-20 15:35:00,47.11,47.23,47.07,47.23,76300.0,36.5478,36.6409,36.5168,36.6409,76300.0
2015-03-20 15:40:00,47.23,47.23,47.14,47.16,94200.0,36.6409,36.6409,36.5711,36.5866,94200.0
2015-03-20 15:45:00,47.17,47.23,47.08,47.19,191200.0,36.5943,36.6409,36.5245,36.6099,191200.0
2015-03-20 15:50:00,47.18,47.23,47.16,47.17,179000.0,36.6021,36.6409,36.5866,36.5943,179000.0
2015-03-20 15:55:00,47.17,47.19,47.14,47.15,237500.0,36.5943,36.6099,36.5711,36.5788,237500.0
2015-03-23 09:30:00,47.3,47.53,47.28,47.53,53300.0,36.6952,36.8736,36.6797,36.8736,53300.0
2015-03-23 09:35:00,47.53,47.67,47.44,47.67,21600.0,36.8736,36.9822,36.8038,36.9822,21600.0
2015-03-23 09:40:00,47.67,47.84,47.61,47.77,21600.0,36.9822,37.1141,36.9357,37.0598,21600.0
2015-03-23 09:45:00,47.78,47.86,47.63,47.66,23000.0,37.0676,37.1296,36.9512,36.9745,23000.0
2015-03-23 09:50:00,47.62,47.7,47.57,47.6,19000.0,36.9435,37.0055,36.9047,36.9279,19000.0
2015-03-23 09:55:00,47.58,47.74,47.56,47.72,11500.0,36.9124,37.0365,36.8969,37.021,11500.0
2015-03-23 10:00:00,47.75,47.81,47.66,47.72,15000.0,37.0443,37.0909,36.9745,37.021,15000.0
2015-03-23 10:05:00,47.72,47.73,47.66,47.69,14300.0,37.021,37.0288,36.9745,36.9978,14300.0
2015-03-23 10:10:00,47.68,47.78,47.68,47.74,20000.0,36.99,37.0676,36.99,37.0365,20000.0
2015-03-23 10:15:00,47.73,47.82,47.66,47.76,14500.0,37.0288,37.0986,36.9745,37.0521,14500.0
2015-03-23 10:20:00,47.79,47.94,47.76,47.92,24700.0,37.0753,37.1917,37.0521,37.1762,24700.0
2015-03-23 10:25:00,47.92,47.92,47.77,47.78,12100.0,37.1762,37.1762,37.0598,37.0676,12100.0
2015-03-23 10:30:00,47.77,47.81,47.71,47.77,13400.0,37.0598,37.0909,37.0133,37.0598,13400.0
2015-03-23 10:35:00,47.76,47.78,47.64,47.7,21600.0,37.0521,37.0676,36.959,37.0055,21600.0
2015-03-23 10:40:00,47.71,47.73,47.61,47.63,14100.0,37.0133,37.0288,36.9357,36.9512,14100.0
2015-03-23 10:45:00,47.6,47.6,47.51,47.53,9900.0,36.9279,36.9279,36.8581,36.8736,9900.0
2015-03-23 10:50:00,47.55,47.63,47.55,47.61,9800.0,36.8891,36.9512,36.8891,36.9357,9800.0
2015-03-23 10:55:00,47.6,47.69,47.59,47.68,15900.0,36.9279,36.9978,36.9202,36.99,15900.0
2015-03-23 11:00:00,47.69,47.7,47.61,47.62,14500.0,36.9978,37.0055,36.9357,36.9435,14500.0
2015-03-23 11:05:00,47.61,47.7,47.59,47.67,13600.0,36.9357,37.0055,36.9202,36.9822,13600.0
2015-03-23 11:10:00,47.68,47.8,47.67,47.75,23100.0,36.99,37.0831,36.9822,37.0443,23100.0
2015-03-23 11:15:00,47.76,47.79,47.71,47.73,15000.0,37.0521,37.0753,37.0133,37.0288,15000.0
2015-03-23 11:20:00,47.73,47.75,47.69,47.73,14800.0,37.0288,37.0443,36.9978,37.0288,14800.0
2015-03-23 11:25:00,47.73,47.73,47.64,47.65,10700.0,37.0288,37.0288,36.959,36.9667,10700.0
2015-03-23 11:30:00,47.64,47.73,47.63,47.67,13200.0,36.959,37.0288,36.9512,36.9822,13200.0
2015-03-23 11:35:00,47.66,47.68,47.58,47.65,13000.0,36.9745,36.99,36.9124,36.9667,13000.0
2015-03-23 11:40:00,47.64,47.7,47.64,47.65,9500.0,36.959,37.0055,36.959,36.9667,9500.0
2015-03-23 11:45:00,47.64,47.72,47.61,47.61,9200.0,36.959,37.021,36.9357,36.9357,9200.0
2015-03-23 11:50:00,47.61,47.63,47.59,47.62,13300.0,36.9357,36.9512,36.9202,36.9435,13300.0
2015-03-23 11:55:00,47.61,47.68,47.57,47.68,9500.0,36.9357,36.99,36.9047,36.99,9500.0
2015-03-23 12:00:00,47.66,47.67,47.62,47.66,12300.0,36.9745,36.9822,36.9435,36.9745,12300.0
2015-03-23 12:05:00,47.66,47.69,47.62,47.66,13700.0,36.9745,36.9978,36.9435,36.9745,13700.0
2015-03-23 12:10:00,47.66,47.7,47.64,47.67,10600.0,36.9745,37.0055,36.959,36.9822,10600.0
2015-03-23 12:15:00,47.65,47.68,47.6,47.68,15400.0,36.9667,36.99,36.9279,36.99,15400.0
2015-03-23 12:20:00,47.63,47.73,47.63,47.71,18600.0,36.9512,37.0288,36.9512,37.0133,18600.0
2015-03-23 12:25:00,47.7,47.71,47.63,47.64,10800.0,37.0055,37.0133,36.9512,36.959,10800.0
2015-03-23 12:30:00,47.66,47.8,47.64,47.79,29600.0,36.9745,37.0831,36.959,37.0753,29600.0
2015-03-23 12:35:00,47.8,47.82,47.73,47.79,17200.0,37.0831,37.0986,37.0288,37.0753,17200.0
2015-03-23 12:40:00,47.79,47.83,47.76,47.82,20300.0,37.0753,37.1064,37.0521,37.0986,20300.0
2015-03-23 12:45:00,47.82,47.82,47.7,47.73,15200.0,37.0986,37.0986,37.0055,37.0288,15200.0
2015-03-23 12:50:00,47.73,47.79,47.7,47.71,15500.0,37.0288,37.0753,37.0055,37.0133,15500.0
2015-03-23 12:55:00,47.69,47.71,47.63,47.63,13200.0,36.9978,37.0133,36.9512,36.9512,13200.0
2015-03-23 13:00:00,47.63,47.65,47.61,47.64,13600.0,36.9512,36.9667,36.9357,36.959,13600.0
2015-03-23 13:05:00,47.63,47.76,47.63,47.71,13000.0,36.9512,37.0521,36.9512,37.0133,13000.0
2015-03-23 13:10:00,47.72,47.72,47.63,47.65,19400.0,37.021,37.021,36.9512,36.9667,19400.0
2015-03-23 13:15:00,47.66,47.66,47.61,47.63,12800.0,36.9745,36.9745,36.9357,36.9512,12800.0
2015-03-23 13:20:00,47.64,47.64,47.52,47.52,15800.0,36.959,36.959,36.8659,36.8659,15800.0
2015-03-23 13:25:00,47.52,47.55,47.5,47.51,13700.0,36.8659,36.8891,36.8504,36.8581,13700.0
2015-03-23 13:30:00,47.52,47.57,47.51,47.57,7300.0,36.8659,36.9047,36.8581,36.9047,7300.0
2015-03-23 13:35:00,47.56,47.6,47.55,47.6,10100.0,36.8969,36.9279,36.8891,36.9279,10100.0
2015-03-23 13:40:00,47.61,47.74,47.61,47.73,10500.0,36.9357,37.0365,36.9357,37.0288,10500.0
2015-03-23 13:45:00,47.74,47.79,47.71,47.71,15800.0,37.0365,37.0753,37.0133,37.0133,15800.0
2015-03-23 13:50:00,47.7,47.72,47.67,47.67,10500.0,37.0055,37.021,36.9822,36.9822,10500.0
2015-03-23 13:55:00,47.68,47.74,47.66,47.72,10400.0,36.99,37.0365,36.9745,37.021,10400.0
2015-03-23 14:00:00,47.73,47.79,47.73,47.77,14800.0,37.0288,37.0753,37.0288,37.0598,14800.0
2015-03-23 14:05:00,47.77,47.83,47.76,47.8,19800.0,37.0598,37.1064,37.0521,37.0831,19800.0
2015-03-23 14:10:00,47.81,47.86,47.81,47.82,20800.0,37.0909,37.1296,37.0909,37.0986,20800.0
2015-03-23 14:15:00,47.83,47.85,47.76,47.8,27000.0,37.1064,37.1219,37.0521,37.0831,27000.0
2015-03-23 14:20:00,47.8,47.86,47.78,47.8,19600.0,37.0831,37.1296,37.0676,37.0831,19600.0
2015-03-23 14:25:00,47.81,47.86,47.8,47.82,32200.0,37.0909,37.1296,37.0831,37.0986,32200.0
2015-03-23 14:30:00,47.82,47.82,47.72,47.77,21100.0,37.0986,37.0986,37.021,37.0598,21100.0
2015-03-23 14:35:00,47.77,47.8,47.74,47.74,7900.0,37.0598,37.0831,37.0365,37.0365,7900.0
2015-03-23 14:40:00,47.74,47.8,47.73,47.78,13200.0,37.0365,37.0831,37.0288,37.0676,13200.0
2015-03-23 14:45:00,47.78,47.82,47.75,47.75,18800.0,37.0676,37.0986,37.0443,37.0443,18800.0
2015-03-23 14:50:00,47.75,47.85,47.75,47.78,18000.0,37.0443,37.1219,37.0443,37.0676,18000.0
2015-03-23 14:55:00,47.78,47.8,47.75,47.8,12900.0,37.0676,37.0831,37.0443,37.0831,12900.0
2015-03-23 15:00:00,47.8,47.82,47.73,47.82,14700.0,37.0831,37.0986,37.0288,37.0986,14700.0
2015-03-23 15:05:00,47.82,47.85,47.74,47.84,22400.0,37.0986,37.1219,37.0365,37.1141,22400.0
2015-03-23 15:10:00,47.84,47.86,47.78,47.81,25100.0,37.1141,37.1296,37.0676,37.0909,25100.0
2015-03-23 15:15:00,47.81,47.83,47.8,47.81,13500.0,37.0909,37.1064,37.0831,37.0909,13500.0
2015-03-23 15:20:00,47.82,47.86,47.81,47.84,25500.0,37.0986,37.1296,37.0909,37.1141,25500.0
2015-03-23 15:25:00,47.85,47.85,47.76,47.77,23000.0,37.1219,37.1219,37.0521,37.0598,23000.0
2015-03-23 15:30:00,47.78,47.81,47.73,47.75,47000.0,37.0676,37.0909,37.0288,37.0443,47000.0
2015-03-23 15:35:00,47.74,47.79,47.71,47.79,51300.0,37.0365,37.0753,37.0133,37.0753,51300.0
2015-03-23 15:40:00,47.78,47.79,47.7,47.75,65300.0,37.0676,37.0753,37.0055,37.0443,65300.0
2015-03-23 15:45:00,47.74,47.76,47.7,47.76,64400.0,37.0365,37.0521,37.0055,37.0521,64400.0
2015-03-23 15:50:00,47.76,47.76,47.73,47.74,48400.0,37.0521,37.0521,37.0288,37.0365,48400.0
2015-03-23 15:55:00,47.75,47.75,47.64,47.64,119800.0,37.0443,37.0443,36.959,36.959,119800.0
2015-03-24 09:30:00,47.57,47.74,47.43,47.51,35900.0,36.9047,37.0365,36.7961,36.8581,35900.0
2015-03-24 09:35:00,47.52,47.55,47.44,47.47,8000.0,36.8659,36.8891,36.8038,36.8271,8000.0
2015-03-24 09:40:00,47.46,47.49,47.33,47.47,22200.0,36.8193,36.8426,36.7185,36.8271,22200.0
2015-03-24 09:45:00,47.43,47.6,47.37,47.54,11000.0,36.7961,36.9279,36.7495,36.8814,11000.0
2015-03-24 09:50:00,47.55,47.6,47.48,47.55,15000.0,36.8891,36.9279,36.8348,36.8891,15000.0
2015-03-24 09:55:00,47.56,47.58,47.37,47.53,13800.0,36.8969,36.9124,36.7495,36.8736,13800.0
2015-03-24 10:00:00,47.53,47.57,47.38,47.46,19300.0,36.8736,36.9047,36.7573,36.8193,19300.0
2015-03-24 10:05:00,47.47,47.6,47.47,47.6,14200.0,36.8271,36.9279,36.8271,36.9279,14200.0
2015-03-24 10:10:00,47.6,47.61,47.46,47.52,44200.0,36.9279,36.9357,36.8193,36.8659,44200.0
2015-03-24 10:15:00,47.51,47.52,47.46,47.49,22500.0,36.8581,36.8659,36.8193,36.8426,22500.0
2015-03-24 10:20:00,47.5,47.5,47.34,47.36,20900.0,36.8504,36.8504,36.7262,36.7417,20900.0
2015-03-24 10:25:00,47.33,47.45,47.32,47.43,15500.0,36.7185,36.8116,36.7107,36.7961,15500.0
2015-03-24 10:30:00,47.45,47.5,47.38,47.38,8800.0,36.8116,36.8504,36.7573,36.7573,8800.0
2015-03-24 10:35:00,47.36,47.43,47.28,47.32,13600.0,36.7417,36.7961,36.6797,36.7107,13600.0
2015-03-24 10:40:00,47.3,47.32,47.21,47.22,21100.0,36.6952,36.7107,36.6254,36.6331,21100.0
2015-03-24 10:45:00,47.21,47.24,47.18,47.22,16800.0,36.6254,36.6487,36.6021,36.6331,16800.0
2015-03-24 10:50:00,47.23,47.38,47.23,47.35,30600.0,36.6409,36.7573,36.6409,36.734,30600.0
2015-03-24 10:55:00,47.34,47.36,47.3,47.32,13800.0,36.7262,36.7417,36.6952,36.7107,13800.0
2015-03-24 11:00:00,47.31,47.44,47.26,47.44,12900.0,36.703,36.8038,36.6642,36.8038,12900.0
2015-03-24 11:05:00,47.45,47.45,47.37,47.4,14600.0,36.8116,36.8116,36.7495,36.7728,14600.0
2015-03-24 11:10:00,47.4,47.55,47.39,47.54,15300.0,36.7728,36.8891,36.765,36.8814,15300.0
2015-03-24 11:15:00,47.52,47.64,47.51,47.6,24600.0,36.8659,36.959,36.8581,36.9279,24600.0
2015-03-24 11:20:00,47.59,47.61,47.54,47.57,24100.0,36.9202,36.9357,36.8814,36.9047,24100.0
2015-03-24 11:25:00,47.56,47.56,47.5,47.53,26000.0,36.8969,36.8969,36.8504,36.8736,26000.0
2015-03-24 11:30:00,47.52,47.62,47.5,47.62,24400.0,36.8659,36.9435,36.8504,36.9435,24400.0
2015-03-24 11:35:00,47.62,47.62,47.57,47.58,12700.0,36.9435,36.9435,36.9047,36.9124,12700.0
2015-03-24 11:40:00,47.58,47.6,47.54,47.54,21800.0,36.9124,36.9279,36.8814,36.8814,21800.0
2015-03-24 11:45:00,47.54,47.54,47.49,47.52,12100.0,36.8814,36.8814,36.8426,36.8659,12100.0
2015-03-24 11:50:00,47.52,47.57,47.52,47.57,12400.0,36.8659,36.9047,36.8659,36.9047,12400.0
2015-03-24 11:55:00,47.57,47.57,47.46,47.46,17100.0,36.9047,36.9047,36.8193,36.8193,17100.0
2015-03-24 12:00:00,47.46,47.57,47.46,47.57,11200.0,36.8193,36.9047,36.8193,36.9047,11200.0
2015-03-24 12:05:00,47.58,47.6,47.57,47.57,8300.0,36.9124,36.9279,36.9047,36.9047,8300.0
2015-03-24 12:10:00,47.58,47.59,47.55,47.55,8600.0,36.9124,36.9202,36.8891,36.8891,8600.0
2015-03-24 12:15:00,47.53,47.53,47.42,47.42,17500.0,36.8736,36.8736,36.7883,36.7883,17500.0
2015-03-24 12:20:00,47.42,47.42,47.37,47.41,15700.0,36.7883,36.7883,36.7495,36.7805,15700.0
2015-03-24 12:25:00,47.41,47.41,47.36,47.36,10000.0,36.7805,36.7805,36.7417,36.7417,10000.0
2015-03-24 12:30:00,47.38,47.39,47.29,47.35,14900.0,36.7573,36.765,36.6874,36.734,14900.0
2015-03-24 12:35:00,47.34,47.34,47.26,47.3,11400.0,36.7262,36.7262,36.6642,36.6952,11400.0
2015-03-24 12:40:00,47.3,47.37,47.3,47.31,15900.0,36.6952,36.7495,36.6952,36.703,15900.0
2015-03-24 12:45:00,47.33,47.34,47.18,47.19,21500.0,36.7185,36.7262,36.6021,36.6099,21500.0
2015-03-24 12:50:00,47.18,47.28,47.15,47.28,19500.0,36.6021,36.6797,36.5788,36.6797,19500.0
2015-03-24 12:55:00,47.28,47.33,47.27,47.28,10200.0,36.6797,36.7185,36.6719,36.6797,10200.0
2015-03-24 13:00:00,47.28,47.35,47.27,47.29,14300.0,36.6797,36.734,36.6719,36.6874,14300.0
2015-03-24 13:05:00,47.29,47.3,47.22,47.22,22400.0,36.6874,36.6952,36.6331,36.6331,22400.0
2015-03-24 13:10:00,47.22,47.22,47.15,47.2,18500.0,36.6331,36.6331,36.5788,36.6176,18500.0
2015-03-24 13:15:00,47.19,47.19,47.07,47.07,11400.0,36.6099,36.6099,36.5168,36.5168,11400.0
2015-03-24 13:20:00,47.07,47.09,47.06,47.06,11500.0,36.5168,36.5323,36.509,36.509,11500.0
2015-03-24 13:25:00,47.05,47.06,46.96,47.05,20700.0,36.5012,36.509,36.4314,36.5012,20700.0
2015-03-24 13:30:00,47.05,47.16,47.03,47.13,17800.0,36.5012,36.5866,36.4857,36.5633,17800.0
2015-03-24 13:35:00,47.12,47.17,47.12,47.15,9500.0,36.5556,36.5943,36.5556,36.5788,9500.0
2015-03-24 13:40:00,47.15,47.23,47.15,47.15,17800.0,36.5788,36.6409,36.5788,36.5788,17800.0
2015-03-24 13:45:00,47.15,47.21,47.11,47.15,10900.0,36.5788,36.6254,36.5478,36.5788,10900.0
2015-03-24 13:50:00,47.16,47.23,47.15,47.19,11900.0,36.5866,36.6409,36.5788,36.6099,11900.0
2015-03-24 13:55:00,47.19,47.19,47.14,47.14,13600.0,36.6099,36.6099,36.5711,36.5711,13600.0
2015-03-24 14:00:00,47.13,47.16,47.08,47.16,14800.0,36.5633,36.5866,36.5245,36.5866,14800.0
2015-03-24 14:05:00,47.16,47.24,47.11,47.24,14800.0,36.5866,36.6487,36.5478,36.6487,14800.0
2015-03-24 14:10:00,47.25,47.28,47.17,47.17,14700.0,36.6564,36.6797,36.5943,36.5943,14700.0
2015-03-24 14:15:00,47.18,47.2,47.12,47.13,14800.0,36.6021,36.6176,36.5556,36.5633,14800.0
2015-03-24 14:20:00,47.14,47.14,47.07,47.1,15700.0,36.5711,36.5711,36.5168,36.54,15700.0
2015-03-24 14:25:00,47.1,47.15,47.08,47.14,10700.0,36.54,36.5788,36.5245,36.5711,10700.0
2015-03-24 14:30:00,47.13,47.13,47.09,47.1,10300.0,36.5633,36.5633,36.5323,36.54,10300.0
2015-03-24 14:35:00,47.1,47.15,47.06,47.06,23700.0,36.54,36.5788,36.509,36.509,23700.0
2015-03-24 14:40:00,47.07,47.07,47.03,47.06,15100.0,36.5168,36.5168,36.4857,36.509,15100.0
2015-03-24 14:45:00,47.06,47.06,46.99,47.0,21700.0,36.509,36.509,36.4547,36.4625,21700.0
2015-03-24 14:50:00,47.01,47.05,46.98,47.05,11600.0,36.4702,36.5012,36.4469,36.5012,11600.0
2015-03-24 14:55:00,47.05,47.06,47.02,47.03,18900.0,36.5012,36.509,36.478,36.4857,18900.0
2015-03-24 15:00:00,47.03,47.1,47.02,47.03,28000.0,36.4857,36.54,36.478,36.4857,28000.0
2015-03-24 15:05:00,47.03,47.09,47.03,47.08,16900.0,36.4857,36.5323,36.4857,36.5245,16900.0
2015-03-24 15:10:00,47.07,47.07,47.03,47.04,29100.0,36.5168,36.5168,36.4857,36.4935,29100.0
2015-03-24 15:15:00,47.05,47.07,47.01,47.04,23100.0,36.5012,36.5168,36.4702,36.4935,23100.0
2015-03-24 15:20:00,47.04,47.04,46.99,47.03,40400.0,36.4935,36.4935,36.4547,36.4857,40400.0
2015-03-24 15:25:00,47.04,47.07,47.01,47.01,40300.0,36.4935,36.5168,36.4702,36.4702,40300.0
2015-03-24 15:30:00,47.01,47.11,47.0,47.1,40300.0,36.4702,36.5478,36.4625,36.54,40300.0
2015-03-24 15:35:00,47.09,47.11,47.07,47.1,24900.0,36.5323,36.5478,36.5168,36.54,24900.0
2015-03-24 15:40:00,47.1,47.14,47.09,47.12,59800.0,36.54,36.5711,36.5323,36.5556,59800.0
2015-03-24 15:45:00,47.13,47.13,47.02,47.08,74500.0,36.5633,36.5633,36.478,36.5245,74500.0
2015-03-24 15:50:00,47.07,47.1,47.02,47.03,66400.0,36.5168,36.54,36.478,36.4857,66400.0
2015-03-24 15:55:00,47.02,47.07,47.01,47.03,102600.0,36.478,36.5168,36.4702,36.4857,102600.0
2015-03-25 09:30:00,47.62,47.62,47.37,47.53,63400.0,36.9435,36.9435,36.7495,36.8736,63400.0
2015-03-25 09:35:00,47.54,47.55,47.39,47.53,15700.0,36.8814,36.8891,36.765,36.8736,15700.0
2015-03-25 09:40:00,47.48,47.56,47.34,47.48,34900.0,36.8348,36.8969,36.7262,36.8348,34900.0
2015-03-25 09:45:00,47.52,47.52,47.28,47.28,8000.0,36.8659,36.8659,36.6797,36.6797,8000.0
2015-03-25 09:50:00,47.22,47.4,47.2,47.4,14500.0,36.6331,36.7728,36.6176,36.7728,14500.0
2015-03-25 09:55:00,47.4,47.4,47.25,47.33,10300.0,36.7728,36.7728,36.6564,36.7185,10300.0
2015-03-25 10:00:00,47.3,47.33,47.24,47.32,40200.0,36.6952,36.7185,36.6487,36.7107,40200.0
2015-03-25 10:05:00,47.32,47.37,47.27,47.34,24900.0,36.7107,36.7495,36.6719,36.7262,24900.0
2015-03-25 10:10:00,47.34,47.34,47.28,47.28,18000.0,36.7262,36.7262,36.6797,36.6797,18000.0
2015-03-25 10:15:00,47.3,47.43,47.29,47.4,26200.0,36.6952,36.7961,36.6874,36.7728,26200.0
2015-03-25 10:20:00,47.4,47.51,47.4,47.5,23800.0,36.7728,36.8581,36.7728,36.8504,23800.0
2015-03-25 10:25:00,47.5,47.59,47.47,47.47,24900.0,36.8504,36.9202,36.8271,36.8271,24900.0
2015-03-25 10:30:00,47.47,47.47,47.27,47.27,27700.0,36.8271,36.8271,36.6719,36.6719,27700.0
2015-03-25 10:35:00,47.27,47.34,47.23,47.25,28100.0,36.6719,36.7262,36.6409,36.6564,28100.0
2015-03-25 10:40:00,47.24,47.33,47.19,47.32,23800.0,36.6487,36.7185,36.6099,36.7107,23800.0
2015-03-25 10:45:00,47.32,47.33,47.22,47.33,23400.0,36.7107,36.7185,36.6331,36.7185,23400.0
2015-03-25 10:50:00,47.32,47.32,47.27,47.29,17600.0,36.7107,36.7107,36.6719,36.6874,17600.0
2015-03-25 10:55:00,47.28,47.35,47.27,47.31,17100.0,36.6797,36.734,36.6719,36.703,17100.0
2015-03-25 11:00:00,47.32,47.43,47.31,47.42,26000.0,36.7107,36.7961,36.703,36.7883,26000.0
2015-03-25 11:05:00,47.41,47.47,47.39,47.4,24800.0,36.7805,36.8271,36.765,36.7728,24800.0
2015-03-25 11:10:00,47.42,47.43,47.33,47.38,36900.0,36.7883,36.7961,36.7185,36.7573,36900.0
2015-03-25 11:15:00,47.37,47.41,47.34,47.35,19800.0,36.7495,36.7805,36.7262,36.734,19800.0
2015-03-25 11:20:00,47.36,47.36,47.2,47.21,16700.0,36.7417,36.7417,36.6176,36.6254,16700.0
2015-03-25 11:25:00,47.21,47.22,47.17,47.19,12700.0,36.6254,36.6331,36.5943,36.6099,12700.0
2015-03-25 11:30:00,47.19,47.23,47.12,47.13,19800.0,36.6099,36.6409,36.5556,36.5633,19800.0
2015-03-25 11:35:00,47.13,47.15,47.01,47.02,17000.0,36.5633,36.5788,36.4702,36.478,17000.0
2015-03-25 11:40:00,47.02,47.12,47.01,47.12,18600.0,36.478,36.5556,36.4702,36.5556,18600.0
2015-03-25 11:45:00,47.13,47.17,47.12,47.14,18500.0,36.5633,36.5943,36.5556,36.5711,18500.0
2015-03-25 11:50:00,47.14,47.15,47.1,47.11,16700.0,36.5711,36.5788,36.54,36.5478,16700.0
2015-03-25 11:55:00,47.12,47.12,47.04,47.07,20800.0,36.5556,36.5556,36.4935,36.5168,20800.0
2015-03-25 12:00:00,47.07,47.07,46.94,46.98,23500.0,36.5168,36.5168,36.4159,36.4469,23500.0
2015-03-25 12:05:00,46.98,47.0,46.94,46.96,15300.0,36.4469,36.4625,36.4159,36.4314,15300.0
2015-03-25 12:10:00,46.97,47.03,46.97,47.03,19800.0,36.4392,36.4857,36.4392,36.4857,19800.0
2015-03-25 12:15:00,47.03,47.07,47.01,47.07,25100.0,36.4857,36.5168,36.4702,36.5168,25100.0
2015-03-25 12:20:00,47.07,47.07,46.95,46.99,16100.0,36.5168,36.5168,36.4237,36.4547,16100.0
2015-03-25 12:25:00,46.98,47.03,46.97,46.99,13100.0,36.4469,36.4857,36.4392,36.4547,13100.0
2015-03-25 12:30:00,46.99,47.0,46.93,46.97,16000.0,36.4547,36.4625,36.4082,36.4392,16000.0
2015-03-25 12:35:00,46.96,46.96,46.93,46.93,12500.0,36.4314,36.4314,36.4082,36.4082,12500.0
2015-03-25 12:40:00,46.93,46.93,46.84,46.85,12400.0,36.4082,36.4082,36.3383,36.3461,12400.0
2015-03-25 12:45:00,46.85,46.87,46.81,46.83,13800.0,36.3461,36.3616,36.3151,36.3306,13800.0
2015-03-25 12:50:00,46.85,46.87,46.82,46.83,9500.0,36.3461,36.3616,36.3228,36.3306,9500.0
2015-03-25 12:55:00,46.83,46.91,46.8,46.91,17300.0,36.3306,36.3926,36.3073,36.3926,17300.0
2015-03-25 13:00:00,46.9,46.9,46.85,46.88,13900.0,36.3849,36.3849,36.3461,36.3694,13900.0
2015-03-25 13:05:00,46.9,46.9,46.82,46.83,16000.0,36.3849,36.3849,36.3228,36.3306,16000.0
2015-03-25 13:10:00,46.8,46.8,46.75,46.76,18000.0,36.3073,36.3073,36.2685,36.2763,18000.0
2015-03-25 13:15:00,46.75,46.8,46.75,46.8,22100.0,36.2685,36.3073,36.2685,36.3073,22100.0
2015-03-25 13:20:00,46.8,46.84,46.8,46.84,18100.0,36.3073,36.3383,36.3073,36.3383,18100.0
2015-03-25 13:25:00,46.85,46.88,46.84,46.87,14200.0,36.3461,36.3694,36.3383,36.3616,14200.0
2015-03-25 13:30:00,46.87,46.88,46.77,46.8,18800.0,36.3616,36.3694,36.284,36.3073,18800.0
2015-03-25 13:35:00,46.81,46.86,46.81,46.86,12700.0,36.3151,36.3538,36.3151,36.3538,12700.0
2015-03-25 13:40:00,46.85,46.88,46.84,46.86,21700.0,36.3461,36.3694,36.3383,36.3538,21700.0
2015-03-25 13:45:00,46.86,46.89,46.8,46.87,31200.0,36.3538,36.3771,36.3073,36.3616,31200.0
2015-03-25 13:50:00,46.88,46.91,46.83,46.91,12200.0,36.3694,36.3926,36.3306,36.3926,12200.0
2015-03-25 13:55:00,46.9,46.93,46.89,46.91,17300.0,36.3849,36.4082,36.3771,36.3926,17300.0
2015-03-25 14:00:00,46.91,46.91,46.82,46.85,18000.0,36.3926,36.3926,36.3228,36.3461,18000.0
2015-03-25 14:05:00,46.86,46.86,46.78,46.79,14400.0,36.3538,36.3538,36.2918,36.2995,14400.0
2015-03-25 14:10:00,46.79,46.83,46.77,46.79,33100.0,36.2995,36.3306,36.284,36.2995,33100.0
2015-03-25 14:15:00,46.78,46.83,46.77,46.83,15600.0,36.2918,36.3306,36.284,36.3306,15600.0
2015-03-25 14:20:00,46.82,46.88,46.81,46.86,23900.0,36.3228,36.3694,36.3151,36.3538,23900.0
2015-03-25 14:25:00,46.85,46.86,46.76,46.82,12300.0,36.3461,36.3538,36.2763,36.3228,12300.0
2015-03-25 14:30:00,46.84,46.87,46.83,46.86,13300.0,36.3383,36.3616,36.3306,36.3538,13300.0
2015-03-25 14:35:00,46.86,47.03,46.85,47.02,66800.0,36.3538,36.4857,36.3461,36.478,66800.0
2015-03-25 14:40:00,47.02,47.05,46.99,47.02,22700.0,36.478,36.5012,36.4547,36.478,22700.0
2015-03-25 14:45:00,47.01,47.01,46.96,47.01,21200.0,36.4702,36.4702,36.4314,36.4702,21200.0
2015-03-25 14:50:00,47.01,47.03,46.96,47.03,61500.0,36.4702,36.4857,36.4314,36.4857,61500.0
2015-03-25 14:55:00,47.02,47.07,47.0,47.04,29300.0,36.478,36.5168,36.4625,36.4935,29300.0
2015-03-25 15:00:00,47.04,47.05,46.96,46.98,37500.0,36.4935,36.5012,36.4314,36.4469,37500.0
2015-03-25 15:05:00,46.98,47.03,46.93,46.94,27100.0,36.4469,36.4857,36.4082,36.4159,27100.0
2015-03-25 15:10:00,46.95,46.95,46.91,46.92,59200.0,36.4237,36.4237,36.3926,36.4004,59200.0
2015-03-25 15:15:00,46.92,46.93,46.83,46.87,40400.0,36.4004,36.4082,36.3306,36.3616,40400.0
2015-03-25 15:20:00,46.88,46.9,46.84,46.88,77200.0,36.3694,36.3849,36.3383,36.3694,77200.0
2015-03-25 15:25:00,46.88,46.89,46.83,46.85,44300.0,36.3694,36.3771,36.3306,36.3461,44300.0
2015-03-25 15:30:00,46.86,46.96,46.85,46.96,130700.0,36.3538,36.4314,36.3461,36.4314,130700.0
2015-03-25 15:35:00,46.96,46.96,46.92,46.94,41900.0,36.4314,36.4314,36.4004,36.4159,41900.0
2015-03-25 15:40:00,46.93,46.94,46.83,46.86,51700.0,36.4082,36.4159,36.3306,36.3538,51700.0
2015-03-25 15:45:00,46.86,46.86,46.75,46.81,94800.0,36.3538,36.3538,36.2685,36.3151,94800.0
2015-03-25 15:50:00,46.8,46.84,46.8,46.84,194000.0,36.3073,36.3383,36.3073,36.3383,194000.0
2015-03-25 15:55:00,46.83,46.85,46.76,46.77,218500.0,36.3306,36.3461,36.2763,36.284,218500.0
2015-03-26 09:30:00,46.99,47.36,46.95,47.24,35700.0,36.4547,36.7417,36.4237,36.6487,35700.0
2015-03-26 09:35:00,47.27,47.28,46.97,47.08,12600.0,36.6719,36.6797,36.4392,36.5245,12600.0
2015-03-26 09:40:00,47.09,47.26,47.09,47.22,6900.0,36.5323,36.6642,36.5323,36.6331,6900.0
2015-03-26 09:45:00,47.22,47.25,47.1,47.23,11600.0,36.6331,36.6564,36.54,36.6409,11600.0
2015-03-26 09:50:00,47.22,47.22,47.04,47.15,20800.0,36.6331,36.6331,36.4935,36.5788,20800.0
2015-03-26 09:55:00,47.14,47.19,47.08,47.15,24600.0,36.5711,36.6099,36.5245,36.5788,24600.0
2015-03-26 10:00:00,47.14,47.17,47.09,47.13,7400.0,36.5711,36.5943,36.5323,36.5633,7400.0
2015-03-26 10:05:00,47.11,47.12,46.94,46.94,14200.0,36.5478,36.5556,36.4159,36.4159,14200.0
2015-03-26 10:10:00,46.94,47.03,46.84,46.98,22000.0,36.4159,36.4857,36.3383,36.4469,22000.0
2015-03-26 10:15:00,46.96,47.04,46.94,47.0,45100.0,36.4314,36.4935,36.4159,36.4625,45100.0
2015-03-26 10:20:00,46.99,47.05,46.93,47.03,17800.0,36.4547,36.5012,36.4082,36.4857,17800.0
2015-03-26 10:25:00,47.04,47.16,47.04,47.12,27700.0,36.4935,36.5866,36.4935,36.5556,27700.0
2015-03-26 10:30:00,47.1,47.18,47.05,47.1,30800.0,36.54,36.6021,36.5012,36.54,30800.0
2015-03-26 10:35:00,47.1,47.13,46.99,46.99,20700.0,36.54,36.5633,36.4547,36.4547,20700.0
2015-03-26 10:40:00,46.99,47.06,46.99,47.01,21300.0,36.4547,36.509,36.4547,36.4702,21300.0
2015-03-26 10:45:00,47.01,47.03,46.96,46.99,32600.0,36.4702,36.4857,36.4314,36.4547,32600.0
2015-03-26 10:50:00,46.99,47.03,46.92,46.94,25100.0,36.4547,36.4857,36.4004,36.4159,25100.0
2015-03-26 10:55:00,46.94,47.02,46.93,46.98,39500.0,36.4159,36.478,36.4082,36.4469,39500.0
2015-03-26 11:00:00,46.97,47.02,46.89,46.96,55800.0,36.4392,36.478,36.3771,36.4314,55800.0
2015-03-26 11:05:00,46.94,47.02,46.94,46.99,19200.0,36.4159,36.478,36.4159,36.4547,19200.0
2015-03-26 11:10:00,46.98,47.02,46.95,47.01,43700.0,36.4469,36.478,36.4237,36.4702,43700.0
2015-03-26 11:15:00,47.01,47.01,46.96,46.98,35100.0,36.4702,36.4702,36.4314,36.4469,35100.0
2015-03-26 11:20:00,46.96,46.98,46.8,46.89,80800.0,36.4314,36.4469,36.3073,36.3771,80800.0
2015-03-26 11:25:00,46.9,47.05,46.86,47.04,115400.0,36.3849,36.5012,36.3538,36.4935,115400.0
2015-03-26 11:30:00,47.01,47.07,46.98,47.06,13900.0,36.4702,36.5168,36.4469,36.509,13900.0
2015-03-26 11:35:00,47.08,47.09,46.99,47.0,15500.0,36.5245,36.5323,36.4547,36.4625,15500.0
2015-03-26 11:40:00,47.01,47.11,47.01,47.09,14800.0,36.4702,36.5478,36.4702,36.5323,14800.0
2015-03-26 11:45:00,47.09,47.11,47.06,47.08,13600.0,36.5323,36.5478,36.509,36.5245,13600.0
2015-03-26 11:50:00,47.09,47.1,47.03,47.09,16400.0,36.5323,36.54,36.4857,36.5323,16400.0
2015-03-26 11:55:00,47.09,47.2,47.08,47.2,15700.0,36.5323,36.6176,36.5245,36.6176,15700.0
2015-03-26 12:00:00,47.19,47.21,47.14,47.15,13400.0,36.6099,36.6254,36.5711,36.5788,13400.0
2015-03-26 12:05:00,47.16,47.22,47.16,47.21,26400.0,36.5866,36.6331,36.5866,36.6254,26400.0
2015-03-26 12:10:00,47.21,47.24,47.12,47.12,57100.0,36.6254,36.6487,36.5556,36.5556,57100.0
2015-03-26 12:15:00,47.13,47.16,47.09,47.15,27000.0,36.5633,36.5866,36.5323,36.5788,27000.0
2015-03-26 12:20:00,47.15,47.2,47.08,47.08,48500.0,36.5788,36.6176,36.5245,36.5245,48500.0
2015-03-26 12:25:00,47.09,47.14,47.07,47.14,11300.0,36.5323,36.5711,36.5168,36.5711,11300.0
2015-03-26 12:30:00,47.14,47.14,47.11,47.12,7900.0,36.5711,36.5711,36.5478,36.5556,7900.0
2015-03-26 12:35:00,47.11,47.2,47.11,47.19,16900.0,36.5478,36.6176,36.5478,36.6099,16900.0
2015-03-26 12:40:00,47.18,47.23,47.15,47.23,13900.0,36.6021,36.6409,36.5788,36.6409,13900.0
2015-03-26 12:45:00,47.23,47.26,47.19,47.23,11300.0,36.6409,36.6642,36.6099,36.6409,11300.0
2015-03-26 12:50:00,47.24,47.32,47.24,47.31,13300.0,36.6487,36.7107,36.6487,36.703,13300.0
2015-03-26 12:55:00,47.31,47.31,47.25,47.29,14000.0,36.703,36.703,36.6564,36.6874,14000.0
2015-03-26 13:00:00,47.27,47.28,47.24,47.24,11200.0,36.6719,36.6797,36.6487,36.6487,11200.0
2015-03-26 13:05:00,47.23,47.27,47.2,47.23,12300.0,36.6409,36.6719,36.6176,36.6409,12300.0
2015-03-26 13:10:00,47.23,47.27,47.19,47.22,30100.0,36.6409,36.6719,36.6099,36.6331,30100.0
2015-03-26 13:15:00,47.22,47.24,47.19,47.24,11000.0,36.6331,36.6487,36.6099,36.6487,11000.0
2015-03-26 13:20:00,47.24,47.26,47.22,47.25,16700.0,36.6487,36.6642,36.6331,36.6564,16700.0
2015-03-26 13:25:00,47.26,47.3,47.26,47.29,18300.0,36.6642,36.6952,36.6642,36.6874,18300.0
2015-03-26 13:30:00,47.28,47.3,47.25,47.28,11400.0,36.6797,36.6952,36.6564,36.6797,11400.0
2015-03-26 13:35:00,47.28,47.29,47.26,47.27,15000.0,36.6797,36.6874,36.6642,36.6719,15000.0
2015-03-26 13:40:00,47.27,47.36,47.27,47.33,22800.0,36.6719,36.7417,36.6719,36.7185,22800.0
2015-03-26 13:45:00,47.34,47.38,47.33,47.37,15800.0,36.7262,36.7573,36.7185,36.7495,15800.0
2015-03-26 13:50:00,47.38,47.4,47.36,47.4,19300.0,36.7573,36.7728,36.7417,36.7728,19300.0
2015-03-26 13:55:00,47.41,47.45,47.4,47.41,17100.0,36.7805,36.8116,36.7728,36.7805,17100.0
2015-03-26 14:00:00,47.41,47.43,47.37,47.38,13000.0,36.7805,36.7961,36.7495,36.7573,13000.0
2015-03-26 14:05:00,47.38,47.39,47.32,47.37,10800.0,36.7573,36.765,36.7107,36.7495,10800.0
2015-03-26 14:10:00,47.37,47.37,47.31,47.32,10300.0,36.7495,36.7495,36.703,36.7107,10300.0
2015-03-26 14:15:00,47.32,47.39,47.31,47.39,12100.0,36.7107,36.765,36.703,36.765,12100.0
2015-03-26 14:20:00,47.38,47.43,47.38,47.43,8300.0,36.7573,36.7961,36.7573,36.7961,8300.0
2015-03-26 14:25:00,47.42,47.43,47.36,47.37,12800.0,36.7883,36.7961,36.7417,36.7495,12800.0
2015-03-26 14:30:00,47.35,47.37,47.35,47.35,8100.0,36.734,36.7495,36.734,36.734,8100.0
2015-03-26 14:35:00,47.34,47.36,47.26,47.27,13400.0,36.7262,36.7417,36.6642,36.6719,13400.0
2015-03-26 14:40:00,47.28,47.31,47.27,47.3,23600.0,36.6797,36.703,36.6719,36.6952,23600.0
2015-03-26 14:45:00,47.3,47.3,47.25,47.25,14200.0,36.6952,36.6952,36.6564,36.6564,14200.0
2015-03-26 14:50:00,47.25,47.25,47.18,47.21,11000.0,36.6564,36.6564,36.6021,36.6254,11000.0
2015-03-26 14:55:00,47.2,47.23,47.15,47.15,22400.0,36.6176,36.6409,36.5788,36.5788,22400.0
2015-03-26 15:00:00,47.14,47.16,47.11,47.16,15700.0,36.5711,36.5866,36.5478,36.5866,15700.0
2015-03-26 15:05:00,47.16,47.21,47.14,47.2,20600.0,36.5866,36.6254,36.5711,36.6176,20600.0
2015-03-26 15:10:00,47.2,47.21,47.14,47.14,15000.0,36.6176,36.6254,36.5711,36.5711,15000.0
2015-03-26 15:15:00,47.15,47.2,47.14,47.16,22300.0,36.5788,36.6176,36.5711,36.5866,22300.0
2015-03-26 15:20:00,47.17,47.18,47.13,47.17,16300.0,36.5943,36.6021,36.5633,36.5943,16300.0
2015-03-26 15:25:00,47.17,47.27,47.16,47.26,27900.0,36.5943,36.6719,36.5866,36.6642,27900.0
2015-03-26 15:30:00,47.26,47.27,47.19,47.25,37800.0,36.6642,36.6719,36.6099,36.6564,37800.0
2015-03-26 15:35:00,47.26,47.31,47.2,47.23,31700.0,36.6642,36.703,36.6176,36.6409,31700.0
2015-03-26 15:40:00,47.22,47.22,47.1,47.12,31400.0,36.6331,36.6331,36.54,36.5556,31400.0
2015-03-26 15:45:00,47.12,47.2,47.09,47.2,69600.0,36.5556,36.6176,36.5323,36.6176,69600.0
2015-03-26 15:50:00,47.2,47.2,47.14,47.15,55100.0,36.6176,36.6176,36.5711,36.5788,55100.0
2015-03-26 15:55:00,47.15,47.17,47.1,47.13,148300.0,36.5788,36.5943,36.54,36.5633,148300.0
2015-03-27 09:30:00,46.35,46.35,46.02,46.08,54100.0,36.2462,36.2462,35.9882,36.0351,54100.0
2015-03-27 09:35:00,46.1,46.14,45.89,46.12,28800.0,36.0507,36.082,35.8865,36.0664,28800.0
2015-03-27 09:40:00,46.09,46.09,45.9,46.0,33100.0,36.0429,36.0429,35.8943,35.9725,33100.0
2015-03-27 09:45:00,46.03,46.15,45.99,46.1,17500.0,35.996,36.0898,35.9647,36.0507,17500.0
2015-03-27 09:50:00,46.1,46.35,46.07,46.35,19600.0,36.0507,36.2462,36.0273,36.2462,19600.0
2015-03-27 09:55:00,46.32,46.46,46.3,46.46,11200.0,36.2228,36.3323,36.2071,36.3323,11200.0
2015-03-27 10:00:00,46.44,46.48,46.34,46.43,14800.0,36.3166,36.3479,36.2384,36.3088,14800.0
2015-03-27 10:05:00,46.43,46.43,46.32,46.4,19900.0,36.3088,36.3088,36.2228,36.2853,19900.0
2015-03-27 10:10:00,46.39,46.5,46.35,46.37,19800.0,36.2775,36.3635,36.2462,36.2619,19800.0
2015-03-27 10:15:00,46.37,46.37,46.27,46.29,15400.0,36.2619,36.2619,36.1837,36.1993,15400.0
2015-03-27 10:20:00,46.29,46.38,46.29,46.35,12600.0,36.1993,36.2697,36.1993,36.2462,12600.0
2015-03-27 10:25:00,46.35,46.38,46.34,46.37,18700.0,36.2462,36.2697,36.2384,36.2619,18700.0
2015-03-27 10:30:00,46.35,46.38,46.28,46.29,15000.0,36.2462,36.2697,36.1915,36.1993,15000.0
2015-03-27 10:35:00,46.28,46.34,46.28,46.33,11600.0,36.1915,36.2384,36.1915,36.2306,11600.0
2015-03-27 10:40:00,46.34,46.35,46.25,46.3,7000.0,36.2384,36.2462,36.168,36.2071,7000.0
2015-03-27 10:45:00,46.3,46.41,46.29,46.39,7600.0,36.2071,36.2932,36.1993,36.2775,7600.0
2015-03-27 10:50:00,46.41,46.43,46.4,46.4,7500.0,36.2932,36.3088,36.2853,36.2853,7500.0
2015-03-27 10:55:00,46.39,46.46,46.37,46.41,6700.0,36.2775,36.3323,36.2619,36.2932,6700.0
2015-03-27 11:00:00,46.41,46.44,46.39,46.42,21100.0,36.2932,36.3166,36.2775,36.301,21100.0
2015-03-27 11:05:00,46.43,46.43,46.32,46.4,9200.0,36.3088,36.3088,36.2228,36.2853,9200.0
2015-03-27 11:10:00,46.38,46.38,46.32,46.35,33900.0,36.2697,36.2697,36.2228,36.2462,33900.0
2015-03-27 11:15:00,46.34,46.35,46.25,46.25,13800.0,36.2384,36.2462,36.168,36.168,13800.0
2015-03-27 11:20:00,46.26,46.27,46.21,46.22,19500.0,36.1759,36.1837,36.1368,36.1446,19500.0
2015-03-27 11:25:00,46.22,46.27,46.16,46.27,19700.0,36.1446,36.1837,36.0977,36.1837,19700.0
2015-03-27 11:30:00,46.26,46.28,46.23,46.26,13100.0,36.1759,36.1915,36.1524,36.1759,13100.0
2015-03-27 11:35:00,46.27,46.34,46.25,46.31,9800.0,36.1837,36.2384,36.168,36.215,9800.0
2015-03-27 11:40:00,46.31,46.33,46.21,46.21,8600.0,36.215,36.2306,36.1368,36.1368,8600.0
2015-03-27 11:45:00,46.23,46.33,46.2,46.33,13400.0,36.1524,36.2306,36.1289,36.2306,13400.0
2015-03-27 11:50:00,46.31,46.36,46.29,46.35,19100.0,36.215,36.2541,36.1993,36.2462,19100.0
2015-03-27 11:55:00,46.36,46.41,46.31,46.41,7200.0,36.2541,36.2932,36.215,36.2932,7200.0
2015-03-27 12:00:00,46.41,46.43,46.37,46.41,13300.0,36.2932,36.3088,36.2619,36.2932,13300.0
2015-03-27 12:05:00,46.43,46.48,46.41,46.47,17100.0,36.3088,36.3479,36.2932,36.3401,17100.0
2015-03-27 12:10:00,46.48,46.52,46.33,46.33,7700.0,36.3479,36.3792,36.2306,36.2306,7700.0
2015-03-27 12:15:00,46.33,46.37,46.3,46.31,13000.0,36.2306,36.2619,36.2071,36.215,13000.0
2015-03-27 12:20:00,46.3,46.31,46.25,46.29,7300.0,36.2071,36.215,36.168,36.1993,7300.0
2015-03-27 12:25:00,46.28,46.35,46.26,46.31,21900.0,36.1915,36.2462,36.1759,36.215,21900.0
2015-03-27 12:30:00,46.32,46.4,46.31,46.36,6800.0,36.2228,36.2853,36.215,36.2541,6800.0
2015-03-27 12:35:00,46.36,46.44,46.34,46.39,13600.0,36.2541,36.3166,36.2384,36.2775,13600.0
2015-03-27 12:40:00,46.4,46.46,46.39,46.41,5300.0,36.2853,36.3323,36.2775,36.2932,5300.0
2015-03-27 12:45:00,46.4,46.4,46.34,46.35,5100.0,36.2853,36.2853,36.2384,36.2462,5100.0
2015-03-27 12:50:00,46.35,46.39,46.34,46.37,9500.0,36.2462,36.2775,36.2384,36.2619,9500.0
2015-03-27 12:55:00,46.36,46.39,46.34,46.36,11900.0,36.2541,36.2775,36.2384,36.2541,11900.0
2015-03-27 13:00:00,46.36,46.38,46.32,46.34,11500.0,36.2541,36.2697,36.2228,36.2384,11500.0
2015-03-27 13:05:00,46.33,46.33,46.27,46.27,9300.0,36.2306,36.2306,36.1837,36.1837,9300.0
2015-03-27 13:10:00,46.27,46.32,46.25,46.32,27100.0,36.1837,36.2228,36.168,36.2228,27100.0
2015-03-27 13:15:00,46.3,46.36,46.29,46.34,17400.0,36.2071,36.2541,36.1993,36.2384,17400.0
2015-03-27 13:20:00,46.33,46.34,46.28,46.28,14000.0,36.2306,36.2384,36.1915,36.1915,14000.0
2015-03-27 13:25:00,46.29,46.33,46.28,46.32,11000.0,36.1993,36.2306,36.1915,36.2228,11000.0
2015-03-27 13:30:00,46.32,46.39,46.31,46.36,15100.0,36.2228,36.2775,36.215,36.2541,15100.0
2015-03-27 13:35:00,46.36,46.42,46.35,46.42,7300.0,36.2541,36.301,36.2462,36.301,7300.0
2015-03-27 13:40:00,46.42,46.48,46.41,46.43,11500.0,36.301,36.3479,36.2932,36.3088,11500.0
2015-03-27 13:45:00,46.43,46.45,46.42,46.45,11600.0,36.3088,36.3244,36.301,36.3244,11600.0
2015-03-27 13:50:00,46.46,46.46,46.42,46.44,8400.0,36.3323,36.3323,36.301,36.3166,8400.0
2015-03-27 13:55:00,46.45,46.53,46.45,46.47,9800.0,36.3244,36.387,36.3244,36.3401,9800.0
2015-03-27 14:00:00,46.47,46.55,46.46,46.49,7000.0,36.3401,36.4026,36.3323,36.3557,7000.0
2015-03-27 14:05:00,46.49,46.49,46.44,46.45,10200.0,36.3557,36.3557,36.3166,36.3244,10200.0
2015-03-27 14:10:00,46.46,46.56,46.46,46.54,14300.0,36.3323,36.4105,36.3323,36.3948,14300.0
2015-03-27 14:15:00,46.53,46.54,46.48,46.48,9000.0,36.387,36.3948,36.3479,36.3479,9000.0
2015-03-27 14:20:00,46.47,46.6,46.46,46.56,10500.0,36.3401,36.4417,36.3323,36.4105,10500.0
2015-03-27 14:25:00,46.55,46.55,46.49,46.5,7700.0,36.4026,36.4026,36.3557,36.3635,7700.0
2015-03-27 14:30:00,46.51,46.55,46.51,46.52,7800.0,36.3714,36.4026,36.3714,36.3792,7800.0
2015-03-27 14:35:00,46.52,46.52,46.45,46.48,12200.0,36.3792,36.3792,36.3244,36.3479,12200.0
2015-03-27 14:40:00,46.47,46.48,46.46,46.47,44300.0,36.3401,36.3479,36.3323,36.3401,44300.0
2015-03-27 14:45:00,46.47,46.48,46.43,46.43,7700.0,36.3401,36.3479,36.3088,36.3088,7700.0
2015-03-27 14:50:00,46.44,46.49,46.43,46.47,6900.0,36.3166,36.3557,36.3088,36.3401,6900.0
2015-03-27 14:55:00,46.49,46.49,46.45,46.48,10200.0,36.3557,36.3557,36.3244,36.3479,10200.0
2015-03-27 15:00:00,46.48,46.51,46.44,46.49,16800.0,36.3479,36.3714,36.3166,36.3557,16800.0
2015-03-27 15:05:00,46.51,46.53,46.45,46.45,11100.0,36.3714,36.387,36.3244,36.3244,11100.0
2015-03-27 15:10:00,46.45,46.45,46.42,46.43,12300.0,36.3244,36.3244,36.301,36.3088,12300.0
2015-03-27 15:15:00,46.43,46.43,46.37,46.41,28400.0,36.3088,36.3088,36.2619,36.2932,28400.0
2015-03-27 15:20:00,46.41,46.43,46.4,46.43,28300.0,36.2932,36.3088,36.2853,36.3088,28300.0
2015-03-27 15:25:00,46.42,46.43,46.41,46.42,15000.0,36.301,36.3088,36.2932,36.301,15000.0
2015-03-27 15:30:00,46.42,46.47,46.41,46.47,52700.0,36.301,36.3401,36.2932,36.3401,52700.0
2015-03-27 15:35:00,46.46,46.53,46.45,46.49,41500.0,36.3323,36.387,36.3244,36.3557,41500.0
2015-03-27 15:40:00,46.49,46.51,46.46,46.48,41500.0,36.3557,36.3714,36.3323,36.3479,41500.0
2015-03-27 15:45:00,46.48,46.5,46.43,46.47,139700.0,36.3479,36.3635,36.3088,36.3401,139700.0
2015-03-27 15:50:00,46.48,46.51,46.45,46.49,65400.0,36.3479,36.3714,36.3244,36.3557,65400.0
2015-03-27 15:55:00,46.48,46.51,46.47,46.5,122100.0,36.3479,36.3714,36.3401,36.3635,122100.0
2015-03-30 09:30:00,46.95,46.98,46.82,46.93,69100.0,36.7155,36.7389,36.6138,36.6998,69100.0
2015-03-30 09:35:00,46.96,46.99,46.91,46.99,19200.0,36.7233,36.7467,36.6842,36.7467,19200.0
2015-03-30 09:40:00,46.96,47.05,46.95,47.0,20100.0,36.7233,36.7937,36.7155,36.7546,20100.0
2015-03-30 09:45:00,47.01,47.13,46.99,47.09,11700.0,36.7624,36.8562,36.7467,36.8249,11700.0
2015-03-30 09:50:00,47.09,47.12,47.01,47.01,11400.0,36.8249,36.8484,36.7624,36.7624,11400.0
2015-03-30 09:55:00,47.01,47.08,46.99,47.08,10000.0,36.7624,36.8171,36.7467,36.8171,10000.0
2015-03-30 10:00:00,47.08,47.17,47.03,47.14,15300.0,36.8171,36.8875,36.778,36.864,15300.0
2015-03-30 10:05:00,47.17,47.28,47.14,47.28,10400.0,36.8875,36.9735,36.864,36.9735,10400.0
2015-03-30 10:10:00,47.28,47.28,47.15,47.28,13500.0,36.9735,36.9735,36.8719,36.9735,13500.0
2015-03-30 10:15:00,47.28,47.37,47.28,47.36,15400.0,36.9735,37.0439,36.9735,37.0361,15400.0
2015-03-30 10:20:00,47.36,47.37,47.27,47.33,8800.0,37.0361,37.0439,36.9657,37.0126,8800.0
2015-03-30 10:25:00,47.34,47.36,47.23,47.25,12100.0,37.0204,37.0361,36.9344,36.9501,12100.0
2015-03-30 10:30:00,47.24,47.34,47.21,47.31,9700.0,36.9422,37.0204,36.9188,36.997,9700.0
2015-03-30 10:35:00,47.3,47.35,47.25,47.35,10700.0,36.9892,37.0283,36.9501,37.0283,10700.0
2015-03-30 10:40:00,47.34,47.35,47.13,47.16,7200.0,37.0204,37.0283,36.8562,36.8797,7200.0
2015-03-30 10:45:00,47.15,47.17,47.05,47.07,14100.0,36.8719,36.8875,36.7937,36.8093,14100.0
2015-03-30 10:50:00,47.07,47.12,47.06,47.09,14100.0,36.8093,36.8484,36.8015,36.8249,14100.0
2015-03-30 10:55:00,47.08,47.09,47.04,47.07,6600.0,36.8171,36.8249,36.7858,36.8093,6600.0
2015-03-30 11:00:00,47.05,47.07,46.96,46.98,11700.0,36.7937,36.8093,36.7233,36.7389,11700.0
2015-03-30 11:05:00,46.97,47.0,46.96,46.98,9000.0,36.7311,36.7546,36.7233,36.7389,9000.0
2015-03-30 11:10:00,46.97,46.97,46.9,46.94,17700.0,36.7311,36.7311,36.6763,36.7076,17700.0
2015-03-30 11:15:00,46.93,46.94,46.91,46.91,10100.0,36.6998,36.7076,36.6842,36.6842,10100.0
2015-03-30 11:20:00,46.91,46.93,46.8,46.85,37800.0,36.6842,36.6998,36.5981,36.6372,37800.0
2015-03-30 11:25:00,46.84,46.85,46.81,46.82,15000.0,36.6294,36.6372,36.606,36.6138,15000.0
2015-03-30 11:30:00,46.83,46.88,46.81,46.82,21300.0,36.6216,36.6607,36.606,36.6138,21300.0
2015-03-30 11:35:00,46.82,46.9,46.81,46.89,12200.0,36.6138,36.6763,36.606,36.6685,12200.0
2015-03-30 11:40:00,46.88,46.91,46.85,46.86,12400.0,36.6607,36.6842,36.6372,36.6451,12400.0
2015-03-30 11:45:00,46.86,46.86,46.81,46.86,10700.0,36.6451,36.6451,36.606,36.6451,10700.0
2015-03-30 11:50:00,46.86,46.87,46.83,46.85,11600.0,36.6451,36.6529,36.6216,36.6372,11600.0
2015-03-30 11:55:00,46.84,46.84,46.79,46.8,11900.0,36.6294,36.6294,36.5903,36.5981,11900.0
2015-03-30 12:00:00,46.79,46.87,46.76,46.86,14100.0,36.5903,36.6529,36.5669,36.6451,14100.0
2015-03-30 12:05:00,46.86,46.86,46.81,46.83,9300.0,36.6451,36.6451,36.606,36.6216,9300.0
2015-03-30 12:10:00,46.82,46.9,46.81,46.9,12600.0,36.6138,36.6763,36.606,36.6763,12600.0
2015-03-30 12:15:00,46.9,46.92,46.87,46.91,11500.0,36.6763,36.692,36.6529,36.6842,11500.0
2015-03-30 12:20:00,46.91,46.92,46.88,46.9,12900.0,36.6842,36.692,36.6607,36.6763,12900.0
2015-03-30 12:25:00,46.89,46.9,46.81,46.82,8700.0,36.6685,36.6763,36.606,36.6138,8700.0
2015-03-30 12:30:00,46.83,46.85,46.82,46.84,13200.0,36.6216,36.6372,36.6138,36.6294,13200.0
2015-03-30 12:35:00,46.84,46.91,46.84,46.91,11800.0,36.6294,36.6842,36.6294,36.6842,11800.0
2015-03-30 12:40:00,46.93,46.95,46.91,46.91,7300.0,36.6998,36.7155,36.6842,36.6842,7300.0
2015-03-30 12:45:00,46.9,46.9,46.86,46.88,11900.0,36.6763,36.6763,36.6451,36.6607,11900.0
2015-03-30 12:50:00,46.88,46.92,46.83,46.92,15500.0,36.6607,36.692,36.6216,36.692,15500.0
2015-03-30 12:55:00,46.92,46.95,46.91,46.94,5600.0,36.692,36.7155,36.6842,36.7076,5600.0
2015-03-30 13:00:00,46.94,46.95,46.9,46.92,7200.0,36.7076,36.7155,36.6763,36.692,7200.0
2015-03-30 13:05:00,46.93,47.01,46.92,47.01,8000.0,36.6998,36.7624,36.692,36.7624,8000.0
2015-03-30 13:10:00,47.02,47.04,46.99,47.02,12000.0,36.7702,36.7858,36.7467,36.7702,12000.0
2015-03-30 13:15:00,47.01,47.05,46.99,47.0,7700.0,36.7624,36.7937,36.7467,36.7546,7700.0
2015-03-30 13:20:00,47.01,47.16,46.99,47.16,31600.0,36.7624,36.8797,36.7467,36.8797,31600.0
2015-03-30 13:25:00,47.15,47.15,47.09,47.15,16400.0,36.8719,36.8719,36.8249,36.8719,16400.0
2015-03-30 13:30:00,47.13,47.13,47.1,47.12,11800.0,36.8562,36.8562,36.8328,36.8484,11800.0
2015-03-30 13:35:00,47.12,47.13,47.06,47.12,11900.0,36.8484,36.8562,36.8015,36.8484,11900.0
2015-03-30 13:40:00,47.12,47.14,47.06,47.13,7900.0,36.8484,36.864,36.8015,36.8562,7900.0
2015-03-30 13:45:00,47.13,47.13,47.04,47.05,7000.0,36.8562,36.8562,36.7858,36.7937,7000.0
2015-03-30 13:50:00,47.05,47.09,47.01,47.06,12400.0,36.7937,36.8249,36.7624,36.8015,12400.0
2015-03-30 13:55:00,47.06,47.09,47.06,47.08,4900.0,36.8015,36.8249,36.8015,36.8171,4900.0
2015-03-30 14:00:00,47.06,47.16,47.06,47.16,12700.0,36.8015,36.8797,36.8015,36.8797,12700.0
2015-03-30 14:05:00,47.17,47.18,47.08,47.09,7900.0,36.8875,36.8953,36.8171,36.8249,7900.0
2015-03-30 14:10:00,47.09,47.14,47.09,47.13,13600.0,36.8249,36.864,36.8249,36.8562,13600.0
2015-03-30 14:15:00,47.13,47.18,47.12,47.17,10300.0,36.8562,36.8953,36.8484,36.8875,10300.0
2015-03-30 14:20:00,47.17,47.27,47.16,47.24,11300.0,36.8875,36.9657,36.8797,36.9422,11300.0
2015-03-30 14:25:00,47.24,47.24,47.13,47.14,13600.0,36.9422,36.9422,36.8562,36.864,13600.0
2015-03-30 14:30:00,47.15,47.24,47.14,47.17,9200.0,36.8719,36.9422,36.864,36.8875,9200.0
2015-03-30 14:35:00,47.17,47.34,47.15,47.34,15300.0,36.8875,37.0204,36.8719,37.0204,15300.0
2015-03-30 14:40:00,47.35,47.48,47.35,47.43,36600.0,37.0283,37.1299,37.0283,37.0908,36600.0
2015-03-30 14:45:00,47.43,47.46,47.38,47.44,15500.0,37.0908,37.1143,37.0517,37.0986,15500.0
2015-03-30 14:50:00,47.45,47.52,47.44,47.45,24900.0,37.1065,37.1612,37.0986,37.1065,24900.0
2015-03-30 14:55:00,47.45,47.45,47.39,47.45,16500.0,37.1065,37.1065,37.0595,37.1065,16500.0
2015-03-30 15:00:00,47.45,47.48,47.44,47.44,14700.0,37.1065,37.1299,37.0986,37.0986,14700.0
2015-03-30 15:05:00,47.44,47.5,47.41,47.49,23800.0,37.0986,37.1456,37.0752,37.1377,23800.0
2015-03-30 15:10:00,47.49,47.52,47.48,47.52,27300.0,37.1377,37.1612,37.1299,37.1612,27300.0
2015-03-30 15:15:00,47.51,47.58,47.5,47.58,28800.0,37.1534,37.2081,37.1456,37.2081,28800.0
2015-03-30 15:20:00,47.58,47.58,47.47,47.48,23000.0,37.2081,37.2081,37.1221,37.1299,23000.0
2015-03-30 15:25:00,47.48,47.5,47.44,47.47,20900.0,37.1299,37.1456,37.0986,37.1221,20900.0
2015-03-30 15:30:00,47.47,47.48,47.43,47.48,17800.0,37.1221,37.1299,37.0908,37.1299,17800.0
2015-03-30 15:35:00,47.48,47.54,47.46,47.46,23600.0,37.1299,37.1768,37.1143,37.1143,23600.0
2015-03-30 15:40:00,47.47,47.49,47.44,47.46,23900.0,37.1221,37.1377,37.0986,37.1143,23900.0
2015-03-30 15:45:00,47.45,47.46,47.39,47.39,41200.0,37.1065,37.1143,37.0595,37.0595,41200.0
2015-03-30 15:50:00,47.39,47.42,47.36,47.38,44200.0,37.0595,37.083,37.0361,37.0517,44200.0
2015-03-30 15:55:00,47.37,47.37,47.31,47.34,119600.0,37.0439,37.0439,36.997,37.0204,119600.0
2015-03-31 09:30:00,47.18,47.18,46.66,46.68,45300.0,36.8953,36.8953,36.4887,36.5043,45300.0
2015-03-31 09:35:00,46.69,46.83,46.69,46.8,10000.0,36.5121,36.6216,36.5121,36.5981,10000.0
2015-03-31 09:40:00,46.8,46.86,46.68,46.79,26400.0,36.5981,36.6451,36.5043,36.5903,26400.0
2015-03-31 09:45:00,46.74,46.77,46.6,46.63,44400.0,36.5512,36.5747,36.4417,36.4652,44400.0
2015-03-31 09:50:00,46.64,46.69,46.55,46.66,21900.0,36.473,36.5121,36.4026,36.4887,21900.0
2015-03-31 09:55:00,46.66,46.79,46.64,46.75,23700.0,36.4887,36.5903,36.473,36.559,23700.0
2015-03-31 10:00:00,46.75,46.79,46.63,46.68,26000.0,36.559,36.5903,36.4652,36.5043,26000.0
2015-03-31 10:05:00,46.66,46.68,46.58,46.67,10100.0,36.4887,36.5043,36.4261,36.4965,10100.0
2015-03-31 10:10:00,46.68,46.74,46.67,46.71,9400.0,36.5043,36.5512,36.4965,36.5278,9400.0
2015-03-31 10:15:00,46.72,46.78,46.72,46.77,10800.0,36.5356,36.5825,36.5356,36.5747,10800.0
2015-03-31 10:20:00,46.74,46.78,46.72,46.76,9100.0,36.5512,36.5825,36.5356,36.5669,9100.0
2015-03-31 10:25:00,46.79,46.84,46.78,46.82,17200.0,36.5903,36.6294,36.5825,36.6138,17200.0
2015-03-31 10:30:00,46.82,46.86,46.78,46.79,10700.0,36.6138,36.6451,36.5825,36.5903,10700.0
2015-03-31 10:35:00,46.76,46.81,46.73,46.78,17100.0,36.5669,36.606,36.5434,36.5825,17100.0
2015-03-31 10:40:00,46.77,46.84,46.76,46.82,8800.0,36.5747,36.6294,36.5669,36.6138,8800.0
2015-03-31 10:45:00,46.82,46.82,46.74,46.74,8600.0,36.6138,36.6138,36.5512,36.5512,8600.0
2015-03-31 10:50:00,46.74,46.79,46.72,46.75,12300.0,36.5512,36.5903,36.5356,36.559,12300.0
2015-03-31 10:55:00,46.76,46.77,46.63,46.64,12200.0,36.5669,36.5747,36.4652,36.473,12200.0
2015-03-31 11:00:00,46.64,46.8,46.63,46.79,9200.0,36.473,36.5981,36.4652,36.5903,9200.0
2015-03-31 11:05:00,46.78,46.83,46.76,46.79,11800.0,36.5825,36.6216,36.5669,36.5903,11800.0
2015-03-31 11:10:00,46.78,46.94,46.78,46.93,8100.0,36.5825,36.7076,36.5825,36.6998,8100.0
2015-03-31 11:15:00,46.93,46.97,46.89,46.96,15500.0,36.6998,36.7311,36.6685,36.7233,15500.0
2015-03-31 11:20:00,46.97,47.05,46.94,47.05,20900.0,36.7311,36.7937,36.7076,36.7937,20900.0
2015-03-31 11:25:00,47.03,47.06,46.99,47.0,18700.0,36.778,36.8015,36.7467,36.7546,18700.0
2015-03-31 11:30:00,47.0,47.01,46.89,46.91,12400.0,36.7546,36.7624,36.6685,36.6842,12400.0
2015-03-31 11:35:00,46.92,46.94,46.88,46.94,5800.0,36.692,36.7076,36.6607,36.7076,5800.0
2015-03-31 11:40:00,46.94,46.97,46.91,46.95,23700.0,36.7076,36.7311,36.6842,36.7155,23700.0
2015-03-31 11:45:00,46.96,47.02,46.95,47.02,19400.0,36.7233,36.7702,36.7155,36.7702,19400.0
2015-03-31 11:50:00,47.02,47.07,47.01,47.04,6200.0,36.7702,36.8093,36.7624,36.7858,6200.0
2015-03-31 11:55:00,47.02,47.07,47.0,47.07,10700.0,36.7702,36.8093,36.7546,36.8093,10700.0
2015-03-31 12:00:00,47.06,47.06,46.96,46.97,12500.0,36.8015,36.8015,36.7233,36.7311,12500.0
2015-03-31 12:05:00,46.98,47.02,46.98,47.01,8800.0,36.7389,36.7702,36.7389,36.7624,8800.0
2015-03-31 12:10:00,47.0,47.06,46.99,47.05,20700.0,36.7546,36.8015,36.7467,36.7937,20700.0
2015-03-31 12:15:00,47.06,47.17,47.05,47.15,33800.0,36.8015,36.8875,36.7937,36.8719,33800.0
2015-03-31 12:20:00,47.15,47.23,47.14,47.23,15000.0,36.8719,36.9344,36.864,36.9344,15000.0
2015-03-31 12:25:00,47.24,47.33,47.21,47.33,24900.0,36.9422,37.0126,36.9188,37.0126,24900.0
2015-03-31 12:30:00,47.31,47.31,47.2,47.28,22500.0,36.997,36.997,36.911,36.9735,22500.0
2015-03-31 12:35:00,47.27,47.28,47.21,47.28,12700.0,36.9657,36.9735,36.9188,36.9735,12700.0
2015-03-31 12:40:00,47.26,47.27,47.2,47.25,16600.0,36.9579,36.9657,36.911,36.9501,16600.0
2015-03-31 12:45:00,47.24,47.33,47.24,47.33,16400.0,36.9422,37.0126,36.9422,37.0126,16400.0
2015-03-31 12:50:00,47.33,47.42,47.33,47.4,37600.0,37.0126,37.083,37.0126,37.0674,37600.0
2015-03-31 12:55:00,47.4,47.47,47.37,47.44,23400.0,37.0674,37.1221,37.0439,37.0986,23400.0
2015-03-31 13:00:00,47.45,47.49,47.44,47.49,20300.0,37.1065,37.1377,37.0986,37.1377,20300.0
2015-03-31 13:05:00,47.49,47.49,47.38,47.38,43500.0,37.1377,37.1377,37.0517,37.0517,43500.0
2015-03-31 13:10:00,47.39,47.39,47.3,47.32,20500.0,37.0595,37.0595,36.9892,37.0048,20500.0
2015-03-31 13:15:00,47.33,47.37,47.29,47.36,15300.0,37.0126,37.0439,36.9813,37.0361,15300.0
2015-03-31 13:20:00,47.35,47.35,47.31,47.35,8700.0,37.0283,37.0283,36.997,37.0283,8700.0
2015-03-31 13:25:00,47.35,47.36,47.3,47.3,13500.0,37.0283,37.0361,36.9892,36.9892,13500.0
2015-03-31 13:30:00,47.3,47.34,47.26,47.32,12800.0,36.9892,37.0204,36.9579,37.0048,12800.0
2015-03-31 13:35:00,47.33,47.34,47.3,47.31,8400.0,37.0126,37.0204,36.9892,36.997,8400.0
2015-03-31 13:40:00,47.32,47.38,47.31,47.36,13800.0,37.0048,37.0517,36.997,37.0361,13800.0
2015-03-31 13:45:00,47.36,47.37,47.26,47.28,16100.0,37.0361,37.0439,36.9579,36.9735,16100.0
2015-03-31 13:50:00,47.28,47.3,47.27,47.27,9900.0,36.9735,36.9892,36.9657,36.9657,9900.0
2015-03-31 13:55:00,47.26,47.32,47.21,47.32,32700.0,36.9579,37.0048,36.9188,37.0048,32700.0
2015-03-31 14:00:00,47.33,47.35,47.28,47.34,15800.0,37.0126,37.0283,36.9735,37.0204,15800.0
2015-03-31 14:05:00,47.34,47.41,47.33,47.41,13800.0,37.0204,37.0752,37.0126,37.0752,13800.0
2015-03-31 14:10:00,47.42,47.49,47.42,47.44,17300.0,37.083,37.1377,37.083,37.0986,17300.0
2015-03-31 14:15:00,47.45,47.49,47.43,47.44,24200.0,37.1065,37.1377,37.0908,37.0986,24200.0
2015-03-31 14:20:00,47.43,47.45,47.39,47.45,25100.0,37.0908,37.1065,37.0595,37.1065,25100.0
2015-03-31 14:25:00,47.45,47.49,47.43,47.48,29200.0,37.1065,37.1377,37.0908,37.1299,29200.0
2015-03-31 14:30:00,47.47,47.5,47.45,47.46,36200.0,37.1221,37.1456,37.1065,37.1143,36200.0
2015-03-31 14:35:00,47.45,47.49,47.45,47.48,27600.0,37.1065,37.1377,37.1065,37.1299,27600.0
2015-03-31 14:40:00,47.48,47.5,47.47,47.49,15700.0,37.1299,37.1456,37.1221,37.1377,15700.0
2015-03-31 14:45:00,47.49,47.54,47.48,47.53,33100.0,37.1377,37.1768,37.1299,37.169,33100.0
2015-03-31 14:50:00,47.53,47.54,47.48,47.52,15900.0,37.169,37.1768,37.1299,37.1612,15900.0
2015-03-31 14:55:00,47.52,47.55,47.51,47.53,15900.0,37.1612,37.1847,37.1534,37.169,15900.0
2015-03-31 15:00:00,47.53,47.55,47.42,47.44,22000.0,37.169,37.1847,37.083,37.0986,22000.0
2015-03-31 15:05:00,47.44,47.49,47.41,47.43,22900.0,37.0986,37.1377,37.0752,37.0908,22900.0
2015-03-31 15:10:00,47.44,47.46,47.4,47.4,27800.0,37.0986,37.1143,37.0674,37.0674,27800.0
2015-03-31 15:15:00,47.39,47.39,47.31,47.34,40500.0,37.0595,37.0595,36.997,37.0204,40500.0
2015-03-31 15:20:00,47.34,47.41,47.34,47.37,44700.0,37.0204,37.0752,37.0204,37.0439,44700.0
2015-03-31 15:25:00,47.37,47.42,47.36,47.41,24300.0,37.0439,37.083,37.0361,37.0752,24300.0
2015-03-31 15:30:00,47.4,47.4,47.31,47.38,27600.0,37.0674,37.0674,36.997,37.0517,27600.0
2015-03-31 15:35:00,47.37,47.48,47.37,47.47,46200.0,37.0439,37.1299,37.0439,37.1221,46200.0
2015-03-31 15:40:00,47.47,47.59,47.47,47.56,62600.0,37.1221,37.2159,37.1221,37.1925,62600.0
2015-03-31 15:45:00,47.56,47.7,47.56,47.6,92100.0,37.1925,37.302,37.1925,37.2238,92100.0
2015-03-31 15:50:00,47.6,47.63,47.58,47.58,90700.0,37.2238,37.2472,37.2081,37.2081,90700.0
2015-03-31 15:55:00,47.59,47.64,47.53,47.53,140100.0,37.2159,37.255,37.169,37.169,140100.0
2015-04-01 09:30:00,46.84,46.95,46.18,46.2,177700.0,36.6294,36.7155,36.1133,36.1289,177700.0
2015-04-01 09:35:00,46.2,46.2,45.68,45.68,111400.0,36.1289,36.1289,35.7223,35.7223,111400.0
2015-04-01 09:40:00,45.65,45.97,45.59,45.83,145500.0,35.6988,35.9491,35.6519,35.8396,145500.0
2015-04-01 09:45:00,45.81,45.96,45.73,45.87,67800.0,35.824,35.9413,35.7614,35.8709,67800.0
2015-04-01 09:50:00,45.89,46.14,45.82,46.07,71400.0,35.8865,36.082,35.8318,36.0273,71400.0
2015-04-01 09:55:00,46.07,46.07,45.8,45.93,72800.0,36.0273,36.0273,35.8161,35.9178,72800.0
2015-04-01 10:00:00,45.93,45.97,45.85,45.9,42500.0,35.9178,35.9491,35.8552,35.8943,42500.0
2015-04-01 10:05:00,45.88,46.01,45.82,45.91,60800.0,35.8787,35.9804,35.8318,35.9022,60800.0
2015-04-01 10:10:00,45.91,46.01,45.9,45.93,36800.0,35.9022,35.9804,35.8943,35.9178,36800.0
2015-04-01 10:15:00,45.9,45.94,45.84,45.88,45900.0,35.8943,35.9256,35.8474,35.8787,45900.0
2015-04-01 10:20:00,45.87,45.95,45.85,45.93,36000.0,35.8709,35.9334,35.8552,35.9178,36000.0
2015-04-01 10:25:00,45.93,45.95,45.79,45.82,54500.0,35.9178,35.9334,35.8083,35.8318,54500.0
2015-04-01 10:30:00,45.81,45.9,45.81,45.81,24800.0,35.824,35.8943,35.824,35.824,24800.0
2015-04-01 10:35:00,45.8,45.83,45.77,45.78,46600.0,35.8161,35.8396,35.7927,35.8005,46600.0
2015-04-01 10:40:00,45.78,45.85,45.75,45.85,33600.0,35.8005,35.8552,35.777,35.8552,33600.0
2015-04-01 10:45:00,45.85,45.9,45.77,45.88,51400.0,35.8552,35.8943,35.7927,35.8787,51400.0
2015-04-01 10:50:00,45.89,45.98,45.87,45.98,65100.0,35.8865,35.9569,35.8709,35.9569,65100.0
2015-04-01 10:55:00,45.99,45.99,45.94,45.95,33600.0,35.9647,35.9647,35.9256,35.9334,33600.0
2015-04-01 11:00:00,45.96,46.04,45.95,45.97,27600.0,35.9413,36.0038,35.9334,35.9491,27600.0
2015-04-01 11:05:00,46.01,46.04,45.97,46.04,20300.0,35.9804,36.0038,35.9491,36.0038,20300.0
2015-04-01 11:10:00,46.04,46.12,46.01,46.12,36300.0,36.0038,36.0664,35.9804,36.0664,36300.0
2015-04-01 11:15:00,46.13,46.16,46.07,46.11,50700.0,36.0742,36.0977,36.0273,36.0586,50700.0
2015-04-01 11:20:00,46.1,46.11,46.06,46.09,20200.0,36.0507,36.0586,36.0195,36.0429,20200.0
2015-04-01 11:25:00,46.08,46.1,46.05,46.07,20000.0,36.0351,36.0507,36.0116,36.0273,20000.0
2015-04-01 11:30:00,46.08,46.09,46.03,46.04,16500.0,36.0351,36.0429,35.996,36.0038,16500.0
2015-04-01 11:35:00,46.02,46.05,45.98,46.01,21800.0,35.9882,36.0116,35.9569,35.9804,21800.0
2015-04-01 11:40:00,46.01,46.03,45.98,46.0,35800.0,35.9804,35.996,35.9569,35.9725,35800.0
2015-04-01 11:45:00,46.01,46.07,45.97,46.07,23800.0,35.9804,36.0273,35.9491,36.0273,23800.0
2015-04-01 11:50:00,46.07,46.17,46.07,46.17,32600.0,36.0273,36.1055,36.0273,36.1055,32600.0
2015-04-01 11:55:00,46.16,46.18,46.06,46.1,35200.0,36.0977,36.1133,36.0195,36.0507,35200.0
2015-04-01 12:00:00,46.11,46.19,46.09,46.17,27600.0,36.0586,36.1211,36.0429,36.1055,27600.0
2015-04-01 12:05:00,46.17,46.18,46.13,46.16,19500.0,36.1055,36.1133,36.0742,36.0977,19500.0
2015-04-01 12:10:00,46.16,46.19,46.03,46.03,33000.0,36.0977,36.1211,35.996,35.996,33000.0
2015-04-01 12:15:00,46.03,46.11,46.01,46.1,17800.0,35.996,36.0586,35.9804,36.0507,17800.0
2015-04-01 12:20:00,46.1,46.15,46.1,46.11,17700.0,36.0507,36.0898,36.0507,36.0586,17700.0
2015-04-01 12:25:00,46.12,46.19,46.12,46.17,18800.0,36.0664,36.1211,36.0664,36.1055,18800.0
2015-04-01 12:30:00,46.17,46.19,46.12,46.14,13100.0,36.1055,36.1211,36.0664,36.082,13100.0
2015-04-01 12:35:00,46.14,46.19,46.12,46.18,20300.0,36.082,36.1211,36.0664,36.1133,20300.0
2015-04-01 12:40:00,46.18,46.22,46.17,46.22,13600.0,36.1133,36.1446,36.1055,36.1446,13600.0
2015-04-01 12:45:00,46.22,46.25,46.18,46.19,25500.0,36.1446,36.168,36.1133,36.1211,25500.0
2015-04-01 12:50:00,46.18,46.19,46.14,46.18,11700.0,36.1133,36.1211,36.082,36.1133,11700.0
2015-04-01 12:55:00,46.18,46.19,46.14,46.15,12500.0,36.1133,36.1211,36.082,36.0898,12500.0
2015-04-01 13:00:00,46.14,46.15,46.07,46.08,19200.0,36.082,36.0898,36.0273,36.0351,19200.0
2015-04-01 13:05:00,46.07,46.09,46.06,46.09,8300.0,36.0273,36.0429,36.0195,36.0429,8300.0
2015-04-01 13:10:00,46.09,46.11,46.05,46.1,16800.0,36.0429,36.0586,36.0116,36.0507,16800.0
2015-04-01 13:15:00,46.1,46.13,46.08,46.08,9600.0,36.0507,36.0742,36.0351,36.0351,9600.0
2015-04-01 13:20:00,46.09,46.17,46.07,46.15,17500.0,36.0429,36.1055,36.0273,36.0898,17500.0
2015-04-01 13:25:00,46.15,46.15,46.12,46.15,18100.0,36.0898,36.0898,36.0664,36.0898,18100.0
2015-04-01 13:30:00,46.15,46.18,46.13,46.15,23300.0,36.0898,36.1133,36.0742,36.0898,23300.0
2015-04-01 13:35:00,46.15,46.16,46.06,46.1,22000.0,36.0898,36.0977,36.0195,36.0507,22000.0
2015-04-01 13:40:00,46.1,46.14,46.1,46.1,16000.0,36.0507,36.082,36.0507,36.0507,16000.0
2015-04-01 13:45:00,46.09,46.14,46.07,46.13,27800.0,36.0429,36.082,36.0273,36.0742,27800.0
2015-04-01 13:50:00,46.13,46.22,46.13,46.19,27200.0,36.0742,36.1446,36.0742,36.1211,27200.0
2015-04-01 13:55:00,46.18,46.21,46.12,46.14,16400.0,36.1133,36.1368,36.0664,36.082,16400.0
2015-04-01 14:00:00,46.15,46.22,46.15,46.21,20200.0,36.0898,36.1446,36.0898,36.1368,20200.0
2015-04-01 14:05:00,46.22,46.23,46.21,46.21,18400.0,36.1446,36.1524,36.1368,36.1368,18400.0
2015-04-01 14:10:00,46.21,46.23,46.15,46.16,21700.0,36.1368,36.1524,36.0898,36.0977,21700.0
2015-04-01 14:15:00,46.14,46.15,46.12,46.13,14600.0,36.082,36.0898,36.0664,36.0742,14600.0
2015-04-01 14:20:00,46.12,46.13,46.06,46.06,17400.0,36.0664,36.0742,36.0195,36.0195,17400.0
2015-04-01 14:25:00,46.06,46.11,46.05,46.06,17300.0,36.0195,36.0586,36.0116,36.0195,17300.0
2015-04-01 14:30:00,46.06,46.09,45.99,46.08,31700.0,36.0195,36.0429,35.9647,36.0351,31700.0
2015-04-01 14:35:00,46.09,46.15,46.08,46.13,25100.0,36.0429,36.0898,36.0351,36.0742,25100.0
2015-04-01 14:40:00,46.13,46.16,46.12,46.13,17200.0,36.0742,36.0977,36.0664,36.0742,17200.0
2015-04-01 14:45:00,46.13,46.19,46.12,46.18,19000.0,36.0742,36.1211,36.0664,36.1133,19000.0
2015-04-01 14:50:00,46.18,46.2,46.13,46.15,16700.0,36.1133,36.1289,36.0742,36.0898,16700.0
2015-04-01 14:55:00,46.15,46.15,46.08,46.09,63900.0,36.0898,36.0898,36.0351,36.0429,63900.0
2015-04-01 15:00:00,46.09,46.12,46.04,46.1,31100.0,36.0429,36.0664,36.0038,36.0507,31100.0
2015-04-01 15:05:00,46.1,46.1,46.03,46.09,47700.0,36.0507,36.0507,35.996,36.0429,47700.0
2015-04-01 15:10:00,46.09,46.11,46.07,46.1,30800.0,36.0429,36.0586,36.0273,36.0507,30800.0
2015-04-01 15:15:00,46.1,46.2,46.07,46.2,53500.0,36.0507,36.1289,36.0273,36.1289,53500.0
2015-04-01 15:20:00,46.21,46.26,46.19,46.26,36400.0,36.1368,36.1759,36.1211,36.1759,36400.0
2015-04-01 15:25:00,46.25,46.26,46.18,46.2,52400.0,36.168,36.1759,36.1133,36.1289,52400.0
2015-04-01 15:30:00,46.2,46.29,46.19,46.29,60600.0,36.1289,36.1993,36.1211,36.1993,60600.0
2015-04-01 15:35:00,46.3,46.38,46.3,46.33,86800.0,36.2071,36.2697,36.2071,36.2306,86800.0
2015-04-01 15:40:00,46.32,46.33,46.16,46.19,96000.0,36.2228,36.2306,36.0977,36.1211,96000.0
2015-04-01 15:45:00,46.19,46.35,46.18,46.28,107400.0,36.1211,36.2462,36.1133,36.1915,107400.0
2015-04-01 15:50:00,46.29,46.31,46.26,46.26,122500.0,36.1993,36.215,36.1759,36.1759,122500.0
2015-04-01 15:55:00,46.27,46.32,46.26,46.32,170600.0,36.1837,36.2228,36.1759,36.2228,170600.0
2015-04-02 09:30:00,46.42,46.51,45.91,46.46,104300.0,36.301,36.3714,35.9022,36.3323,104300.0
2015-04-02 09:35:00,46.49,46.49,46.12,46.15,19100.0,36.3557,36.3557,36.0664,36.0898,19100.0
2015-04-02 09:40:00,46.15,46.26,46.15,46.19,26700.0,36.0898,36.1759,36.0898,36.1211,26700.0
2015-04-02 09:45:00,46.18,46.39,46.18,46.34,23700.0,36.1133,36.2775,36.1133,36.2384,23700.0
2015-04-02 09:50:00,46.32,46.53,46.32,46.47,14300.0,36.2228,36.387,36.2228,36.3401,14300.0
2015-04-02 09:55:00,46.51,46.51,46.34,46.37,28800.0,36.3714,36.3714,36.2384,36.2619,28800.0
2015-04-02 10:00:00,46.36,46.51,46.3,46.47,23400.0,36.2541,36.3714,36.2071,36.3401,23400.0
2015-04-02 10:05:00,46.46,46.57,46.45,46.55,17200.0,36.3323,36.4183,36.3244,36.4026,17200.0
2015-04-02 10:10:00,46.55,46.56,46.47,46.51,17900.0,36.4026,36.4105,36.3401,36.3714,17900.0
2015-04-02 10:15:00,46.5,46.6,46.48,46.6,17800.0,36.3635,36.4417,36.3479,36.4417,17800.0
2015-04-02 10:20:00,46.59,46.64,46.59,46.62,8700.0,36.4339,36.473,36.4339,36.4574,8700.0
2015-04-02 10:25:00,46.62,46.62,46.56,46.56,10800.0,36.4574,36.4574,36.4105,36.4105,10800.0
2015-04-02 10:30:00,46.58,46.59,46.49,46.58,15900.0,36.4261,36.4339,36.3557,36.4261,15900.0
2015-04-02 10:35:00,46.58,46.64,46.54,46.6,15700.0,36.4261,36.473,36.3948,36.4417,15700.0
2015-04-02 10:40:00,46.61,46.65,46.58,46.61,16600.0,36.4496,36.4808,36.4261,36.4496,16600.0
2015-04-02 10:45:00,46.6,46.69,46.57,46.68,12700.0,36.4417,36.5121,36.4183,36.5043,12700.0
2015-04-02 10:50:00,46.67,46.81,46.66,46.8,18800.0,36.4965,36.606,36.4887,36.5981,18800.0
2015-04-02 10:55:00,46.8,46.83,46.78,46.81,12600.0,36.5981,36.6216,36.5825,36.606,12600.0
2015-04-02 11:00:00,46.8,46.93,46.75,46.93,26800.0,36.5981,36.6998,36.559,36.6998,26800.0
2015-04-02 11:05:00,46.91,46.93,46.84,46.84,7400.0,36.6842,36.6998,36.6294,36.6294,7400.0
2015-04-02 11:10:00,46.86,46.94,46.83,46.83,12600.0,36.6451,36.7076,36.6216,36.6216,12600.0
2015-04-02 11:15:00,46.84,46.91,46.84,46.9,5200.0,36.6294,36.6842,36.6294,36.6763,5200.0
2015-04-02 11:20:00,46.89,46.92,46.85,46.91,7300.0,36.6685,36.692,36.6372,36.6842,7300.0
2015-04-02 11:25:00,46.92,46.93,46.86,46.88,11300.0,36.692,36.6998,36.6451,36.6607,11300.0
2015-04-02 11:30:00,46.88,46.9,46.84,46.89,8700.0,36.6607,36.6763,36.6294,36.6685,8700.0
2015-04-02 11:35:00,46.89,46.94,46.89,46.9,11500.0,36.6685,36.7076,36.6685,36.6763,11500.0
2015-04-02 11:40:00,46.9,46.91,46.8,46.87,16000.0,36.6763,36.6842,36.5981,36.6529,16000.0
2015-04-02 11:45:00,46.88,47.0,46.86,46.97,30000.0,36.6607,36.7546,36.6451,36.7311,30000.0
2015-04-02 11:50:00,46.97,46.97,46.9,46.91,14600.0,36.7311,36.7311,36.6763,36.6842,14600.0
2015-04-02 11:55:00,46.89,47.04,46.89,47.02,17600.0,36.6685,36.7858,36.6685,36.7702,17600.0
2015-04-02 12:00:00,47.01,47.01,46.92,46.92,10600.0,36.7624,36.7624,36.692,36.692,10600.0
2015-04-02 12:05:00,46.94,47.01,46.88,47.01,23300.0,36.7076,36.7624,36.6607,36.7624,23300.0
2015-04-02 12:10:00,47.01,47.1,47.0,47.07,17200.0,36.7624,36.8328,36.7546,36.8093,17200.0
2015-04-02 12:15:00,47.06,47.13,47.04,47.12,12800.0,36.8015,36.8562,36.7858,36.8484,12800.0
2015-04-02 12:20:00,47.12,47.14,47.09,47.14,6500.0,36.8484,36.864,36.8249,36.864,6500.0
2015-04-02 12:25:00,47.13,47.18,47.12,47.18,10100.0,36.8562,36.8953,36.8484,36.8953,10100.0
2015-04-02 12:30:00,47.16,47.17,47.14,47.16,13100.0,36.8797,36.8875,36.864,36.8797,13100.0
2015-04-02 12:35:00,47.16,47.22,47.16,47.2,10100.0,36.8797,36.9266,36.8797,36.911,10100.0
2015-04-02 12:40:00,47.2,47.23,47.16,47.21,13800.0,36.911,36.9344,36.8797,36.9188,13800.0
2015-04-02 12:45:00,47.22,47.28,47.21,47.24,20900.0,36.9266,36.9735,36.9188,36.9422,20900.0
2015-04-02 12:50:00,47.26,47.28,47.17,47.27,32200.0,36.9579,36.9735,36.8875,36.9657,32200.0
2015-04-02 12:55:00,47.27,47.29,47.13,47.16,13400.0,36.9657,36.9813,36.8562,36.8797,13400.0
2015-04-02 13:00:00,47.14,47.21,47.12,47.15,10800.0,36.864,36.9188,36.8484,36.8719,10800.0
2015-04-02 13:05:00,47.15,47.17,47.13,47.14,15800.0,36.8719,36.8875,36.8562,36.864,15800.0
2015-04-02 13:10:00,47.14,47.21,47.13,47.21,12200.0,36.864,36.9188,36.8562,36.9188,12200.0
2015-04-02 13:15:00,47.21,47.24,47.17,47.22,9800.0,36.9188,36.9422,36.8875,36.9266,9800.0
2015-04-02 13:20:00,47.22,47.26,47.2,47.26,7000.0,36.9266,36.9579,36.911,36.9579,7000.0
2015-04-02 13:25:00,47.26,47.34,47.26,47.29,29000.0,36.9579,37.0204,36.9579,36.9813,29000.0
2015-04-02 13:30:00,47.3,47.32,47.26,47.27,15400.0,36.9892,37.0048,36.9579,36.9657,15400.0
2015-04-02 13:35:00,47.26,47.26,47.18,47.24,19900.0,36.9579,36.9579,36.8953,36.9422,19900.0
2015-04-02 13:40:00,47.24,47.24,47.08,47.12,14100.0,36.9422,36.9422,36.8171,36.8484,14100.0
2015-04-02 13:45:00,47.1,47.22,47.1,47.21,8600.0,36.8328,36.9266,36.8328,36.9188,8600.0
2015-04-02 13:50:00,47.21,47.32,47.21,47.32,9400.0,36.9188,37.0048,36.9188,37.0048,9400.0
2015-04-02 13:55:00,47.33,47.34,47.21,47.23,19000.0,37.0126,37.0204,36.9188,36.9344,19000.0
2015-04-02 14:00:00,47.23,47.26,47.17,47.18,13200.0,36.9344,36.9579,36.8875,36.8953,13200.0
2015-04-02 14:05:00,47.17,47.27,47.15,47.24,15100.0,36.8875,36.9657,36.8719,36.9422,15100.0
2015-04-02 14:10:00,47.26,47.26,47.16,47.22,13100.0,36.9579,36.9579,36.8797,36.9266,13100.0
2015-04-02 14:15:00,47.22,47.32,47.2,47.3,8600.0,36.9266,37.0048,36.911,36.9892,8600.0
2015-04-02 14:20:00,47.32,47.32,47.2,47.26,11600.0,37.0048,37.0048,36.911,36.9579,11600.0
2015-04-02 14:25:00,47.26,47.31,47.22,47.26,12100.0,36.9579,36.997,36.9266,36.9579,12100.0
2015-04-02 14:30:00,47.25,47.26,47.18,47.23,16000.0,36.9501,36.9579,36.8953,36.9344,16000.0
2015-04-02 14:35:00,47.25,47.29,47.2,47.23,14100.0,36.9501,36.9813,36.911,36.9344,14100.0
2015-04-02 14:40:00,47.22,47.23,47.12,47.13,20600.0,36.9266,36.9344,36.8484,36.8562,20600.0
2015-04-02 14:45:00,47.14,47.19,47.13,47.19,9300.0,36.864,36.9031,36.8562,36.9031,9300.0
2015-04-02 14:50:00,47.17,47.24,47.16,47.23,11900.0,36.8875,36.9422,36.8797,36.9344,11900.0
2015-04-02 14:55:00,47.22,47.32,47.22,47.31,10900.0,36.9266,37.0048,36.9266,36.997,10900.0
2015-04-02 15:00:00,47.3,47.3,47.19,47.23,20400.0,36.9892,36.9892,36.9031,36.9344,20400.0
2015-04-02 15:05:00,47.23,47.28,47.22,47.24,20000.0,36.9344,36.9735,36.9266,36.9422,20000.0
2015-04-02 15:10:00,47.23,47.3,47.16,47.19,19400.0,36.9344,36.9892,36.8797,36.9031,19400.0
2015-04-02 15:15:00,47.19,47.27,47.18,47.22,27500.0,36.9031,36.9657,36.8953,36.9266,27500.0
2015-04-02 15:20:00,47.23,47.24,47.21,47.22,31400.0,36.9344,36.9422,36.9188,36.9266,31400.0
2015-04-02 15:25:00,47.22,47.27,47.19,47.26,27800.0,36.9266,36.9657,36.9031,36.9579,27800.0
2015-04-02 15:30:00,47.25,47.29,47.21,47.24,36300.0,36.9501,36.9813,36.9188,36.9422,36300.0
2015-04-02 15:35:00,47.24,47.33,47.24,47.31,51400.0,36.9422,37.0126,36.9422,36.997,51400.0
2015-04-02 15:40:00,47.31,47.33,47.27,47.31,35400.0,36.997,37.0126,36.9657,36.997,35400.0
2015-04-02 15:45:00,47.31,47.36,47.3,47.36,74000.0,36.997,37.0361,36.9892,37.0361,74000.0
2015-04-02 15:50:00,47.36,47.36,47.32,47.35,83100.0,37.0361,37.0361,37.0048,37.0283,83100.0
2015-04-02 15:55:00,47.35,47.35,47.26,47.26,155400.0,37.0283,37.0283,36.9579,36.9579,155400.0
2015-04-06 09:30:00,47.3,47.46,47.02,47.27,42900.0,36.9892,37.1143,36.7702,36.9657,42900.0
2015-04-06 09:35:00,47.26,47.33,47.19,47.24,13900.0,36.9579,37.0126,36.9031,36.9422,13900.0
2015-04-06 09:40:00,47.25,47.28,47.1,47.1,11000.0,36.9501,36.9735,36.8328,36.8328,11000.0
2015-04-06 09:45:00,47.12,47.35,47.1,47.31,15800.0,36.8484,37.0283,36.8328,36.997,15800.0
2015-04-06 09:50:00,47.35,47.36,47.12,47.14,9100.0,37.0283,37.0361,36.8484,36.864,9100.0
2015-04-06 09:55:00,47.14,47.16,47.07,47.09,10200.0,36.864,36.8797,36.8093,36.8249,10200.0
2015-04-06 10:00:00,47.1,47.18,47.02,47.13,23600.0,36.8328,36.8953,36.7702,36.8562,23600.0
2015-04-06 10:05:00,47.14,47.32,47.14,47.28,29000.0,36.864,37.0048,36.864,36.9735,29000.0
2015-04-06 10:10:00,47.28,47.31,47.16,47.19,13500.0,36.9735,36.997,36.8797,36.9031,13500.0
2015-04-06 10:15:00,47.18,47.18,47.06,47.08,14900.0,36.8953,36.8953,36.8015,36.8171,14900.0
2015-04-06 10:20:00,47.08,47.25,47.08,47.24,10900.0,36.8171,36.9501,36.8171,36.9422,10900.0
2015-04-06 10:25:00,47.22,47.23,47.11,47.12,14500.0,36.9266,36.9344,36.8406,36.8484,14500.0
2015-04-06 10:30:00,47.14,47.19,47.1,47.1,13500.0,36.864,36.9031,36.8328,36.8328,13500.0
2015-04-06 10:35:00,47.11,47.15,47.1,47.12,12500.0,36.8406,36.8719,36.8328,36.8484,12500.0
2015-04-06 10:40:00,47.13,47.13,47.02,47.02,11600.0,36.8562,36.8562,36.7702,36.7702,11600.0
2015-04-06 10:45:00,47.02,47.05,47.0,47.04,21600.0,36.7702,36.7937,36.7546,36.7858,21600.0
2015-04-06 10:50:00,47.04,47.04,46.98,46.99,13700.0,36.7858,36.7858,36.7389,36.7467,13700.0
2015-04-06 10:55:00,46.99,47.06,46.98,47.02,12300.0,36.7467,36.8015,36.7389,36.7702,12300.0
2015-04-06 11:00:00,47.02,47.03,46.94,46.96,27900.0,36.7702,36.778,36.7076,36.7233,27900.0
2015-04-06 11:05:00,46.96,47.07,46.94,47.05,40600.0,36.7233,36.8093,36.7076,36.7937,40600.0
2015-04-06 11:10:00,47.05,47.14,47.05,47.13,13700.0,36.7937,36.864,36.7937,36.8562,13700.0
2015-04-06 11:15:00,47.12,47.13,47.08,47.08,8400.0,36.8484,36.8562,36.8171,36.8171,8400.0
2015-04-06 11:20:00,47.09,47.09,47.01,47.03,15100.0,36.8249,36.8249,36.7624,36.778,15100.0
2015-04-06 11:25:00,47.03,47.09,47.03,47.04,15000.0,36.778,36.8249,36.778,36.7858,15000.0
2015-04-06 11:30:00,47.05,47.06,47.0,47.01,10000.0,36.7937,36.8015,36.7546,36.7624,10000.0
2015-04-06 11:35:00,47.01,47.06,47.0,47.0,16700.0,36.7624,36.8015,36.7546,36.7546,16700.0
2015-04-06 11:40:00,47.0,47.0,46.94,46.98,29900.0,36.7546,36.7546,36.7076,36.7389,29900.0
2015-04-06 11:45:00,46.98,46.99,46.93,46.95,13700.0,36.7389,36.7467,36.6998,36.7155,13700.0
2015-04-06 11:50:00,46.95,46.96,46.92,46.93,10700.0,36.7155,36.7233,36.692,36.6998,10700.0
2015-04-06 11:55:00,46.94,46.95,46.91,46.93,12200.0,36.7076,36.7155,36.6842,36.6998,12200.0
2015-04-06 12:00:00,46.93,46.93,46.88,46.88,15900.0,36.6998,36.6998,36.6607,36.6607,15900.0
2015-04-06 12:05:00,46.89,46.95,46.87,46.95,9200.0,36.6685,36.7155,36.6529,36.7155,9200.0
2015-04-06 12:10:00,46.94,46.94,46.88,46.89,11800.0,36.7076,36.7076,36.6607,36.6685,11800.0
2015-04-06 12:15:00,46.88,46.88,46.82,46.84,13900.0,36.6607,36.6607,36.6138,36.6294,13900.0
2015-04-06 12:20:00,46.83,46.9,46.83,46.89,12500.0,36.6216,36.6763,36.6216,36.6685,12500.0
2015-04-06 12:25:00,46.89,46.92,46.84,46.86,10700.0,36.6685,36.692,36.6294,36.6451,10700.0
2015-04-06 12:30:00,46.86,46.86,46.82,46.82,8500.0,36.6451,36.6451,36.6138,36.6138,8500.0
2015-04-06 12:35:00,46.82,46.83,46.81,46.83,6300.0,36.6138,36.6216,36.606,36.6216,6300.0
2015-04-06 12:40:00,46.83,46.83,46.79,46.8,12100.0,36.6216,36.6216,36.5903,36.5981,12100.0
2015-04-06 12:45:00,46.8,46.84,46.8,46.83,9500.0,36.5981,36.6294,36.5981,36.6216,9500.0
2015-04-06 12:50:00,46.82,46.85,46.82,46.84,8700.0,36.6138,36.6372,36.6138,36.6294,8700.0
2015-04-06 12:55:00,46.85,46.85,46.76,46.8,15700.0,36.6372,36.6372,36.5669,36.5981,15700.0
2015-04-06 13:00:00,46.79,46.83,46.79,46.79,14800.0,36.5903,36.6216,36.5903,36.5903,14800.0
2015-04-06 13:05:00,46.8,46.81,46.74,46.81,16100.0,36.5981,36.606,36.5512,36.606,16100.0
2015-04-06 13:10:00,46.81,46.86,46.81,46.86,15000.0,36.606,36.6451,36.606,36.6451,15000.0
2015-04-06 13:15:00,46.86,46.89,46.83,46.88,37500.0,36.6451,36.6685,36.6216,36.6607,37500.0
2015-04-06 13:20:00,46.89,46.9,46.86,46.88,10800.0,36.6685,36.6763,36.6451,36.6607,10800.0
2015-04-06 13:25:00,46.89,46.93,46.87,46.93,18200.0,36.6685,36.6998,36.6529,36.6998,18200.0
2015-04-06 13:30:00,46.93,46.93,46.9,46.91,9900.0,36.6998,36.6998,36.6763,36.6842,9900.0
2015-04-06 13:35:00,46.92,46.99,46.92,46.99,13100.0,36.692,36.7467,36.692,36.7467,13100.0
2015-04-06 13:40:00,46.99,46.99,46.96,46.98,12500.0,36.7467,36.7467,36.7233,36.7389,12500.0
2015-04-06 13:45:00,46.98,47.0,46.97,47.0,9900.0,36.7389,36.7546,36.7311,36.7546,9900.0
2015-04-06 13:50:00,46.99,47.01,46.97,46.99,12500.0,36.7467,36.7624,36.7311,36.7467,12500.0
2015-04-06 13:55:00,46.98,47.01,46.97,47.01,15800.0,36.7389,36.7624,36.7311,36.7624,15800.0
2015-04-06 14:00:00,47.01,47.01,46.97,46.97,5500.0,36.7624,36.7624,36.7311,36.7311,5500.0
2015-04-06 14:05:00,46.97,46.98,46.94,46.97,17200.0,36.7311,36.7389,36.7076,36.7311,17200.0
2015-04-06 14:10:00,46.98,46.98,46.94,46.95,11400.0,36.7389,36.7389,36.7076,36.7155,11400.0
2015-04-06 14:15:00,46.94,46.95,46.92,46.92,11300.0,36.7076,36.7155,36.692,36.692,11300.0
2015-04-06 14:20:00,46.91,46.94,46.9,46.94,9100.0,36.6842,36.7076,36.6763,36.7076,9100.0
2015-04-06 14:25:00,46.93,46.95,46.93,46.93,10300.0,36.6998,36.7155,36.6998,36.6998,10300.0
2015-04-06 14:30:00,46.94,47.01,46.93,47.0,17900.0,36.7076,36.7624,36.6998,36.7546,17900.0
2015-04-06 14:35:00,47.0,47.01,46.93,46.94,21100.0,36.7546,36.7624,36.6998,36.7076,21100.0
2015-04-06 14:40:00,46.94,46.94,46.92,46.93,22300.0,36.7076,36.7076,36.692,36.6998,22300.0
2015-04-06 14:45:00,46.93,46.93,46.88,46.88,16900.0,36.6998,36.6998,36.6607,36.6607,16900.0
2015-04-06 14:50:00,46.89,46.89,46.87,46.88,17100.0,36.6685,36.6685,36.6529,36.6607,17100.0
2015-04-06 14:55:00,46.88,46.88,46.82,46.83,20100.0,36.6607,36.6607,36.6138,36.6216,20100.0
2015-04-06 15:00:00,46.83,46.9,46.82,46.9,35500.0,36.6216,36.6763,36.6138,36.6763,35500.0
2015-04-06 15:05:00,46.9,46.91,46.81,46.81,40000.0,36.6763,36.6842,36.606,36.606,40000.0
2015-04-06 15:10:00,46.8,46.81,46.78,46.81,32000.0,36.5981,36.606,36.5825,36.606,32000.0
2015-04-06 15:15:00,46.81,46.82,46.77,46.81,41400.0,36.606,36.6138,36.5747,36.606,41400.0
2015-04-06 15:20:00,46.81,46.84,46.8,46.83,43700.0,36.606,36.6294,36.5981,36.6216,43700.0
2015-04-06 15:25:00,46.83,46.83,46.72,46.73,92700.0,36.6216,36.6216,36.5356,36.5434,92700.0
2015-04-06 15:30:00,46.73,46.73,46.68,46.72,56500.0,36.5434,36.5434,36.5043,36.5356,56500.0
2015-04-06 15:35:00,46.73,46.77,46.7,46.7,38600.0,36.5434,36.5747,36.5199,36.5199,38600.0
2015-04-06 15:40:00,46.69,46.73,46.68,46.69,65300.0,36.5121,36.5434,36.5043,36.5121,65300.0
2015-04-06 15:45:00,46.69,46.75,46.68,46.74,98900.0,36.5121,36.559,36.5043,36.5512,98900.0
2015-04-06 15:50:00,46.74,46.79,46.71,46.74,100200.0,36.5512,36.5903,36.5278,36.5512,100200.0
2015-04-06 15:55:00,46.75,46.76,46.71,46.73,192300.0,36.559,36.5669,36.5278,36.5434,192300.0
2015-04-07 09:30:00,46.9,46.9,46.7,46.83,37100.0,36.6763,36.6763,36.5199,36.6216,37100.0
2015-04-07 09:35:00,46.82,46.87,46.73,46.8,8600.0,36.6138,36.6529,36.5434,36.5981,8600.0
2015-04-07 09:40:00,46.89,46.9,46.77,46.84,11100.0,36.6685,36.6763,36.5747,36.6294,11100.0
2015-04-07 09:45:00,46.84,46.91,46.83,46.87,8300.0,36.6294,36.6842,36.6216,36.6529,8300.0
2015-04-07 09:50:00,46.85,46.92,46.78,46.9,10900.0,36.6372,36.692,36.5825,36.6763,10900.0
2015-04-07 09:55:00,46.88,46.88,46.79,46.79,8600.0,36.6607,36.6607,36.5903,36.5903,8600.0
2015-04-07 10:00:00,46.8,46.87,46.79,46.83,11400.0,36.5981,36.6529,36.5903,36.6216,11400.0
2015-04-07 10:05:00,46.84,46.87,46.78,46.78,29700.0,36.6294,36.6529,36.5825,36.5825,29700.0
2015-04-07 10:10:00,46.79,46.85,46.75,46.81,20000.0,36.5903,36.6372,36.559,36.606,20000.0
2015-04-07 10:15:00,46.79,46.85,46.76,46.8,22200.0,36.5903,36.6372,36.5669,36.5981,22200.0
2015-04-07 10:20:00,46.8,46.82,46.77,46.79,14100.0,36.5981,36.6138,36.5747,36.5903,14100.0
2015-04-07 10:25:00,46.8,46.8,46.7,46.75,17100.0,36.5981,36.5981,36.5199,36.559,17100.0
2015-04-07 10:30:00,46.75,46.8,46.73,46.77,10800.0,36.559,36.5981,36.5434,36.5747,10800.0
2015-04-07 10:35:00,46.78,46.8,46.76,46.77,13800.0,36.5825,36.5981,36.5669,36.5747,13800.0
2015-04-07 10:40:00,46.77,46.77,46.69,46.69,8100.0,36.5747,36.5747,36.5121,36.5121,8100.0
2015-04-07 10:45:00,46.7,46.74,46.65,46.67,10600.0,36.5199,36.5512,36.4808,36.4965,10600.0
2015-04-07 10:50:00,46.66,46.75,46.66,46.71,15100.0,36.4887,36.559,36.4887,36.5278,15100.0
2015-04-07 10:55:00,46.71,46.74,46.67,46.73,9100.0,36.5278,36.5512,36.4965,36.5434,9100.0
2015-04-07 11:00:00,46.72,46.8,46.7,46.74,16500.0,36.5356,36.5981,36.5199,36.5512,16500.0
2015-04-07 11:05:00,46.75,46.76,46.73,46.75,8600.0,36.559,36.5669,36.5434,36.559,8600.0
2015-04-07 11:10:00,46.75,46.82,46.75,46.82,9100.0,36.559,36.6138,36.559,36.6138,9100.0
2015-04-07 11:15:00,46.81,46.82,46.77,46.78,8300.0,36.606,36.6138,36.5747,36.5825,8300.0
2015-04-07 11:20:00,46.77,46.79,46.75,46.76,10900.0,36.5747,36.5903,36.559,36.5669,10900.0
2015-04-07 11:25:00,46.77,46.77,46.72,46.73,12300.0,36.5747,36.5747,36.5356,36.5434,12300.0
2015-04-07 11:30:00,46.73,46.78,46.72,46.73,17100.0,36.5434,36.5825,36.5356,36.5434,17100.0
2015-04-07 11:35:00,46.73,46.73,46.7,46.71,6500.0,36.5434,36.5434,36.5199,36.5278,6500.0
2015-04-07 11:40:00,46.71,46.76,46.69,46.69,21500.0,36.5278,36.5669,36.5121,36.5121,21500.0
2015-04-07 11:45:00,46.69,46.71,46.67,46.69,9800.0,36.5121,36.5278,36.4965,36.5121,9800.0
2015-04-07 11:50:00,46.69,46.7,46.67,46.7,27200.0,36.5121,36.5199,36.4965,36.5199,27200.0
2015-04-07 11:55:00,46.69,46.77,46.69,46.77,11100.0,36.5121,36.5747,36.5121,36.5747,11100.0
2015-04-07 12:00:00,46.78,46.79,46.76,46.78,6400.0,36.5825,36.5903,36.5669,36.5825,6400.0
2015-04-07 12:05:00,46.78,46.82,46.77,46.8,9300.0,36.5825,36.6138,36.5747,36.5981,9300.0
2015-04-07 12:10:00,46.8,46.81,46.77,46.79,8300.0,36.5981,36.606,36.5747,36.5903,8300.0
2015-04-07 12:15:00,46.8,46.8,46.77,46.78,6400.0,36.5981,36.5981,36.5747,36.5825,6400.0
2015-04-07 12:20:00,46.78,46.83,46.78,46.82,10600.0,36.5825,36.6216,36.5825,36.6138,10600.0
2015-04-07 12:25:00,46.83,46.93,46.82,46.91,15200.0,36.6216,36.6998,36.6138,36.6842,15200.0
2015-04-07 12:30:00,46.92,46.93,46.9,46.93,9600.0,36.692,36.6998,36.6763,36.6998,9600.0
2015-04-07 12:35:00,46.92,46.97,46.91,46.97,10600.0,36.692,36.7311,36.6842,36.7311,10600.0
2015-04-07 12:40:00,46.98,47.0,46.96,46.98,12900.0,36.7389,36.7546,36.7233,36.7389,12900.0
2015-04-07 12:45:00,46.98,46.99,46.96,46.98,7800.0,36.7389,36.7467,36.7233,36.7389,7800.0
2015-04-07 12:50:00,46.98,47.01,46.97,47.0,15300.0,36.7389,36.7624,36.7311,36.7546,15300.0
2015-04-07 12:55:00,47.0,47.05,47.0,47.04,12600.0,36.7546,36.7937,36.7546,36.7858,12600.0
2015-04-07 13:00:00,47.05,47.1,47.04,47.07,13500.0,36.7937,36.8328,36.7858,36.8093,13500.0
2015-04-07 13:05:00,47.07,47.09,47.05,47.05,11100.0,36.8093,36.8249,36.7937,36.7937,11100.0
2015-04-07 13:10:00,47.05,47.06,47.02,47.04,13800.0,36.7937,36.8015,36.7702,36.7858,13800.0
2015-04-07 13:15:00,47.04,47.11,47.03,47.1,19100.0,36.7858,36.8406,36.778,36.8328,19100.0
2015-04-07 13:20:00,47.09,47.14,47.09,47.13,16600.0,36.8249,36.864,36.8249,36.8562,16600.0
2015-04-07 13:25:00,47.13,47.13,47.08,47.09,7800.0,36.8562,36.8562,36.8171,36.8249,7800.0
2015-04-07 13:30:00,47.09,47.12,47.08,47.12,31000.0,36.8249,36.8484,36.8171,36.8484,31000.0
2015-04-07 13:35:00,47.11,47.13,47.08,47.12,18100.0,36.8406,36.8562,36.8171,36.8484,18100.0
2015-04-07 13:40:00,47.12,47.12,47.1,47.12,9500.0,36.8484,36.8484,36.8328,36.8484,9500.0
2015-04-07 13:45:00,47.12,47.15,47.11,47.14,13600.0,36.8484,36.8719,36.8406,36.864,13600.0
2015-04-07 13:50:00,47.14,47.15,47.1,47.1,8600.0,36.864,36.8719,36.8328,36.8328,8600.0
2015-04-07 13:55:00,47.09,47.12,47.08,47.1,15100.0,36.8249,36.8484,36.8171,36.8328,15100.0
2015-04-07 14:00:00,47.1,47.14,47.1,47.12,9700.0,36.8328,36.864,36.8328,36.8484,9700.0
2015-04-07 14:05:00,47.12,47.15,47.11,47.15,9200.0,36.8484,36.8719,36.8406,36.8719,9200.0
2015-04-07 14:10:00,47.15,47.17,47.13,47.16,8600.0,36.8719,36.8875,36.8562,36.8797,8600.0
2015-04-07 14:15:00,47.16,47.19,47.14,47.19,10500.0,36.8797,36.9031,36.864,36.9031,10500.0
2015-04-07 14:20:00,47.18,47.19,47.14,47.16,9300.0,36.8953,36.9031,36.864,36.8797,9300.0
2015-04-07 14:25:00,47.16,47.17,47.14,47.16,8200.0,36.8797,36.8875,36.864,36.8797,8200.0
2015-04-07 14:30:00,47.16,47.17,47.14,47.16,11400.0,36.8797,36.8875,36.864,36.8797,11400.0
2015-04-07 14:35:00,47.15,47.2,47.15,47.19,11700.0,36.8719,36.911,36.8719,36.9031,11700.0
2015-04-07 14:40:00,47.19,47.23,47.18,47.2,14700.0,36.9031,36.9344,36.8953,36.911,14700.0
2015-04-07 14:45:00,47.22,47.22,47.18,47.2,9900.0,36.9266,36.9266,36.8953,36.911,9900.0
2015-04-07 14:50:00,47.2,47.21,47.18,47.2,6300.0,36.911,36.9188,36.8953,36.911,6300.0
2015-04-07 14:55:00,47.19,47.2,47.14,47.16,8000.0,36.9031,36.911,36.864,36.8797,8000.0
2015-04-07 15:00:00,47.15,47.16,47.12,47.12,16300.0,36.8719,36.8797,36.8484,36.8484,16300.0
2015-04-07 15:05:00,47.11,47.14,47.11,47.14,15900.0,36.8406,36.864,36.8406,36.864,15900.0
2015-04-07 15:10:00,47.13,47.14,47.1,47.11,12500.0,36.8562,36.864,36.8328,36.8406,12500.0
2015-04-07 15:15:00,47.1,47.13,47.09,47.12,19000.0,36.8328,36.8562,36.8249,36.8484,19000.0
2015-04-07 15:20:00,47.11,47.11,47.01,47.02,12600.0,36.8406,36.8406,36.7624,36.7702,12600.0
2015-04-07 15:25:00,47.02,47.05,47.01,47.05,24300.0,36.7702,36.7937,36.7624,36.7937,24300.0
2015-04-07 15:30:00,47.05,47.08,47.03,47.05,21400.0,36.7937,36.8171,36.778,36.7937,21400.0
2015-04-07 15:35:00,47.05,47.06,47.0,47.03,39600.0,36.7937,36.8015,36.7546,36.778,39600.0
2015-04-07 15:40:00,47.02,47.05,47.0,47.05,42000.0,36.7702,36.7937,36.7546,36.7937,42000.0
2015-04-07 15:45:00,47.05,47.1,47.05,47.08,49400.0,36.7937,36.8328,36.7937,36.8171,49400.0
2015-04-07 15:50:00,47.07,47.09,47.04,47.04,64700.0,36.8093,36.8249,36.7858,36.7858,64700.0
2015-04-07 15:55:00,47.05,47.07,47.0,47.01,83400.0,36.7937,36.8093,36.7546,36.7624,83400.0
2015-04-08 09:30:00,47.44,47.72,47.44,47.56,54700.0,37.0986,37.3176,37.0986,37.1925,54700.0
2015-04-08 09:35:00,47.62,47.67,47.55,47.57,14700.0,37.2394,37.2785,37.1847,37.2003,14700.0
2015-04-08 09:40:00,47.57,47.57,47.32,47.46,14800.0,37.2003,37.2003,37.0048,37.1143,14800.0
2015-04-08 09:45:00,47.48,47.53,47.4,47.45,21200.0,37.1299,37.169,37.0674,37.1065,21200.0
2015-04-08 09:50:00,47.47,47.53,47.45,47.46,9500.0,37.1221,37.169,37.1065,37.1143,9500.0
2015-04-08 09:55:00,47.46,47.46,47.32,47.36,24700.0,37.1143,37.1143,37.0048,37.0361,24700.0
2015-04-08 10:00:00,47.37,47.48,47.33,47.37,19600.0,37.0439,37.1299,37.0126,37.0439,19600.0
2015-04-08 10:05:00,47.36,47.36,47.18,47.18,20600.0,37.0361,37.0361,36.8953,36.8953,20600.0
2015-04-08 10:10:00,47.19,47.31,47.17,47.27,15300.0,36.9031,36.997,36.8875,36.9657,15300.0
2015-04-08 10:15:00,47.27,47.29,47.2,47.22,16900.0,36.9657,36.9813,36.911,36.9266,16900.0
2015-04-08 10:20:00,47.22,47.23,47.19,47.23,8900.0,36.9266,36.9344,36.9031,36.9344,8900.0
2015-04-08 10:25:00,47.25,47.33,47.22,47.32,26700.0,36.9501,37.0126,36.9266,37.0048,26700.0
2015-04-08 10:30:00,47.32,47.32,47.16,47.21,22600.0,37.0048,37.0048,36.8797,36.9188,22600.0
2015-04-08 10:35:00,47.21,47.21,47.14,47.14,24600.0,36.9188,36.9188,36.864,36.864,24600.0
2015-04-08 10:40:00,47.15,47.15,47.03,47.12,32800.0,36.8719,36.8719,36.778,36.8484,32800.0
2015-04-08 10:45:00,47.12,47.17,47.1,47.14,14700.0,36.8484,36.8875,36.8328,36.864,14700.0
2015-04-08 10:50:00,47.13,47.21,47.13,47.2,14000.0,36.8562,36.9188,36.8562,36.911,14000.0
2015-04-08 10:55:00,47.23,47.26,47.21,47.24,20100.0,36.9344,36.9579,36.9188,36.9422,20100.0
2015-04-08 11:00:00,47.24,47.28,47.18,47.26,10800.0,36.9422,36.9735,36.8953,36.9579,10800.0
2015-04-08 11:05:00,47.28,47.28,47.22,47.28,14100.0,36.9735,36.9735,36.9266,36.9735,14100.0
2015-04-08 11:10:00,47.28,47.35,47.28,47.3,16100.0,36.9735,37.0283,36.9735,36.9892,16100.0
2015-04-08 11:15:00,47.31,47.37,47.31,47.35,16100.0,36.997,37.0439,36.997,37.0283,16100.0
2015-04-08 11:20:00,47.34,47.35,47.26,47.28,16500.0,37.0204,37.0283,36.9579,36.9735,16500.0
2015-04-08 11:25:00,47.29,47.32,47.22,47.27,14300.0,36.9813,37.0048,36.9266,36.9657,14300.0
2015-04-08 11:30:00,47.27,47.28,47.21,47.25,15500.0,36.9657,36.9735,36.9188,36.9501,15500.0
2015-04-08 11:35:00,47.25,47.31,47.23,47.31,17600.0,36.9501,36.997,36.9344,36.997,17600.0
2015-04-08 11:40:00,47.32,47.39,47.31,47.38,16200.0,37.0048,37.0595,36.997,37.0517,16200.0
2015-04-08 11:45:00,47.37,47.43,47.37,47.4,14900.0,37.0439,37.0908,37.0439,37.0674,14900.0
2015-04-08 11:50:00,47.41,47.45,47.39,47.44,12600.0,37.0752,37.1065,37.0595,37.0986,12600.0
2015-04-08 11:55:00,47.44,47.46,47.43,47.46,34200.0,37.0986,37.1143,37.0908,37.1143,34200.0
2015-04-08 12:00:00,47.45,47.46,47.4,47.42,12300.0,37.1065,37.1143,37.0674,37.083,12300.0
2015-04-08 12:05:00,47.43,47.48,47.41,47.47,13300.0,37.0908,37.1299,37.0752,37.1221,13300.0
2015-04-08 12:10:00,47.48,47.52,47.47,47.48,14400.0,37.1299,37.1612,37.1221,37.1299,14400.0
2015-04-08 12:15:00,47.49,47.5,47.46,47.49,9500.0,37.1377,37.1456,37.1143,37.1377,9500.0
2015-04-08 12:20:00,47.5,47.5,47.44,47.45,12300.0,37.1456,37.1456,37.0986,37.1065,12300.0
2015-04-08 12:25:00,47.45,47.46,47.43,47.45,14400.0,37.1065,37.1143,37.0908,37.1065,14400.0
2015-04-08 12:30:00,47.44,47.48,47.43,47.46,12900.0,37.0986,37.1299,37.0908,37.1143,12900.0
2015-04-08 12:35:00,47.45,47.49,47.45,47.49,10600.0,37.1065,37.1377,37.1065,37.1377,10600.0
2015-04-08 12:40:00,47.5,47.59,47.5,47.59,15100.0,37.1456,37.2159,37.1456,37.2159,15100.0
2015-04-08 12:45:00,47.59,47.61,47.58,47.6,16300.0,37.2159,37.2316,37.2081,37.2238,16300.0
2015-04-08 12:50:00,47.6,47.61,47.55,47.58,21800.0,37.2238,37.2316,37.1847,37.2081,21800.0
2015-04-08 12:55:00,47.57,47.58,47.54,47.55,10300.0,37.2003,37.2081,37.1768,37.1847,10300.0
2015-04-08 13:00:00,47.56,47.62,47.56,47.59,11700.0,37.1925,37.2394,37.1925,37.2159,11700.0
2015-04-08 13:05:00,47.59,47.6,47.53,47.6,19200.0,37.2159,37.2238,37.169,37.2238,19200.0
2015-04-08 13:10:00,47.6,47.62,47.56,47.57,15200.0,37.2238,37.2394,37.1925,37.2003,15200.0
2015-04-08 13:15:00,47.58,47.59,47.55,47.58,20000.0,37.2081,37.2159,37.1847,37.2081,20000.0
2015-04-08 13:20:00,47.57,47.62,47.54,47.57,17400.0,37.2003,37.2394,37.1768,37.2003,17400.0
2015-04-08 13:25:00,47.58,47.61,47.57,47.59,12000.0,37.2081,37.2316,37.2003,37.2159,12000.0
2015-04-08 13:30:00,47.59,47.63,47.54,47.63,17800.0,37.2159,37.2472,37.1768,37.2472,17800.0
2015-04-08 13:35:00,47.63,47.64,47.61,47.64,13300.0,37.2472,37.255,37.2316,37.255,13300.0
2015-04-08 13:40:00,47.63,47.64,47.6,47.63,11900.0,37.2472,37.255,37.2238,37.2472,11900.0
2015-04-08 13:45:00,47.63,47.64,47.59,47.6,15000.0,37.2472,37.255,37.2159,37.2238,15000.0
2015-04-08 13:50:00,47.6,47.62,47.58,47.62,12500.0,37.2238,37.2394,37.2081,37.2394,12500.0
2015-04-08 13:55:00,47.63,47.65,47.56,47.56,23200.0,37.2472,37.2629,37.1925,37.1925,23200.0
2015-04-08 14:00:00,47.56,47.56,47.42,47.48,37800.0,37.1925,37.1925,37.083,37.1299,37800.0
2015-04-08 14:05:00,47.46,47.51,47.38,47.39,25000.0,37.1143,37.1534,37.0517,37.0595,25000.0
2015-04-08 14:10:00,47.38,47.54,47.37,47.53,19800.0,37.0517,37.1768,37.0439,37.169,19800.0
2015-04-08 14:15:00,47.53,47.61,47.53,47.55,15200.0,37.169,37.2316,37.169,37.1847,15200.0
2015-04-08 14:20:00,47.56,47.63,47.54,47.55,13300.0,37.1925,37.2472,37.1768,37.1847,13300.0
2015-04-08 14:25:00,47.55,47.56,47.52,47.54,12900.0,37.1847,37.1925,37.1612,37.1768,12900.0
2015-04-08 14:30:00,47.53,47.54,47.5,47.53,22200.0,37.169,37.1768,37.1456,37.169,22200.0
2015-04-08 14:35:00,47.53,47.57,47.52,47.56,17100.0,37.169,37.2003,37.1612,37.1925,17100.0
2015-04-08 14:40:00,47.55,47.55,47.52,47.55,14200.0,37.1847,37.1847,37.1612,37.1847,14200.0
2015-04-08 14:45:00,47.55,47.62,47.55,47.62,22800.0,37.1847,37.2394,37.1847,37.2394,22800.0
2015-04-08 14:50:00,47.62,47.64,47.58,47.59,25200.0,37.2394,37.255,37.2081,37.2159,25200.0
2015-04-08 14:55:00,47.58,47.6,47.57,47.6,16900.0,37.2081,37.2238,37.2003,37.2238,16900.0
2015-04-08 15:00:00,47.61,47.66,47.6,47.64,29900.0,37.2316,37.2707,37.2238,37.255,29900.0
2015-04-08 15:05:00,47.65,47.69,47.64,47.68,35300.0,37.2629,37.2941,37.255,37.2863,35300.0
2015-04-08 15:10:00,47.67,47.74,47.66,47.73,44900.0,37.2785,37.3332,37.2707,37.3254,44900.0
2015-04-08 15:15:00,47.73,47.8,47.73,47.79,61300.0,37.3254,37.3802,37.3254,37.3723,61300.0
2015-04-08 15:20:00,47.8,47.81,47.69,47.72,45700.0,37.3802,37.388,37.2941,37.3176,45700.0
2015-04-08 15:25:00,47.72,47.77,47.72,47.73,50300.0,37.3176,37.3567,37.3176,37.3254,50300.0
2015-04-08 15:30:00,47.72,47.74,47.61,47.64,49100.0,37.3176,37.3332,37.2316,37.255,49100.0
2015-04-08 15:35:00,47.64,47.65,47.6,47.62,50800.0,37.255,37.2629,37.2238,37.2394,50800.0
2015-04-08 15:40:00,47.63,47.68,47.59,47.61,50400.0,37.2472,37.2863,37.2159,37.2316,50400.0
2015-04-08 15:45:00,47.61,47.63,47.55,47.58,79700.0,37.2316,37.2472,37.1847,37.2081,79700.0
2015-04-08 15:50:00,47.58,47.59,47.54,47.54,82700.0,37.2081,37.2159,37.1768,37.1768,82700.0
2015-04-08 15:55:00,47.54,47.58,47.5,47.58,162800.0,37.1768,37.2081,37.1456,37.2081,162800.0
2015-04-09 09:30:00,47.32,47.41,47.11,47.2,56800.0,37.0048,37.0752,36.8406,36.911,56800.0
2015-04-09 09:35:00,47.2,47.33,47.13,47.26,19500.0,36.911,37.0126,36.8562,36.9579,19500.0
2015-04-09 09:40:00,47.24,47.34,47.22,47.28,20000.0,36.9422,37.0204,36.9266,36.9735,20000.0
2015-04-09 09:45:00,47.3,47.45,47.28,47.3,12400.0,36.9892,37.1065,36.9735,36.9892,12400.0
2015-04-09 09:50:00,47.27,47.27,47.1,47.12,17000.0,36.9657,36.9657,36.8328,36.8484,17000.0
2015-04-09 09:55:00,47.12,47.13,46.99,47.13,39700.0,36.8484,36.8562,36.7467,36.8562,39700.0
2015-04-09 10:00:00,47.11,47.18,47.02,47.17,14000.0,36.8406,36.8953,36.7702,36.8875,14000.0
2015-04-09 10:05:00,47.17,47.17,47.06,47.06,13300.0,36.8875,36.8875,36.8015,36.8015,13300.0
2015-04-09 10:10:00,47.07,47.16,47.05,47.13,14000.0,36.8093,36.8797,36.7937,36.8562,14000.0
2015-04-09 10:15:00,47.15,47.16,47.08,47.16,15200.0,36.8719,36.8797,36.8171,36.8797,15200.0
2015-04-09 10:20:00,47.13,47.25,47.13,47.2,13100.0,36.8562,36.9501,36.8562,36.911,13100.0
2015-04-09 10:25:00,47.23,47.34,47.18,47.32,11600.0,36.9344,37.0204,36.8953,37.0048,11600.0
2015-04-09 10:30:00,47.31,47.37,47.25,47.35,21500.0,36.997,37.0439,36.9501,37.0283,21500.0
2015-04-09 10:35:00,47.35,47.37,47.28,47.34,13500.0,37.0283,37.0439,36.9735,37.0204,13500.0
2015-04-09 10:40:00,47.35,47.36,47.24,47.25,17200.0,37.0283,37.0361,36.9422,36.9501,17200.0
2015-04-09 10:45:00,47.24,47.27,47.21,47.26,6300.0,36.9422,36.9657,36.9188,36.9579,6300.0
2015-04-09 10:50:00,47.26,47.29,47.21,47.29,11100.0,36.9579,36.9813,36.9188,36.9813,11100.0
2015-04-09 10:55:00,47.28,47.33,47.24,47.33,9100.0,36.9735,37.0126,36.9422,37.0126,9100.0
2015-04-09 11:00:00,47.32,47.36,47.28,47.35,11100.0,37.0048,37.0361,36.9735,37.0283,11100.0
2015-04-09 11:05:00,47.35,47.35,47.3,47.31,8300.0,37.0283,37.0283,36.9892,36.997,8300.0
2015-04-09 11:10:00,47.31,47.31,47.23,47.25,8900.0,36.997,36.997,36.9344,36.9501,8900.0
2015-04-09 11:15:00,47.25,47.29,47.23,47.28,16800.0,36.9501,36.9813,36.9344,36.9735,16800.0
2015-04-09 11:20:00,47.27,47.34,47.24,47.31,12300.0,36.9657,37.0204,36.9422,36.997,12300.0
2015-04-09 11:25:00,47.3,47.34,47.28,47.33,8900.0,36.9892,37.0204,36.9735,37.0126,8900.0
2015-04-09 11:30:00,47.34,47.35,47.29,47.34,8400.0,37.0204,37.0283,36.9813,37.0204,8400.0
2015-04-09 11:35:00,47.34,47.36,47.24,47.35,43200.0,37.0204,37.0361,36.9422,37.0283,43200.0
2015-04-09 11:40:00,47.36,47.36,47.25,47.29,10000.0,37.0361,37.0361,36.9501,36.9813,10000.0
2015-04-09 11:45:00,47.29,47.31,47.23,47.3,12000.0,36.9813,36.997,36.9344,36.9892,12000.0
2015-04-09 11:50:00,47.3,47.34,47.29,47.3,8500.0,36.9892,37.0204,36.9813,36.9892,8500.0
2015-04-09 11:55:00,47.29,47.39,47.28,47.38,13300.0,36.9813,37.0595,36.9735,37.0517,13300.0
2015-04-09 12:00:00,47.38,47.42,47.37,47.39,10300.0,37.0517,37.083,37.0439,37.0595,10300.0
2015-04-09 12:05:00,47.39,47.42,47.36,47.39,8500.0,37.0595,37.083,37.0361,37.0595,8500.0
2015-04-09 12:10:00,47.4,47.46,47.38,47.44,12500.0,37.0674,37.1143,37.0517,37.0986,12500.0
2015-04-09 12:15:00,47.45,47.5,47.43,47.46,15400.0,37.1065,37.1456,37.0908,37.1143,15400.0
2015-04-09 12:20:00,47.44,47.51,47.42,47.47,13400.0,37.0986,37.1534,37.083,37.1221,13400.0
2015-04-09 12:25:00,47.48,47.5,47.42,47.43,10900.0,37.1299,37.1456,37.083,37.0908,10900.0
2015-04-09 12:30:00,47.42,47.43,47.4,47.41,10200.0,37.083,37.0908,37.0674,37.0752,10200.0
2015-04-09 12:35:00,47.41,47.43,47.39,47.4,11700.0,37.0752,37.0908,37.0595,37.0674,11700.0
2015-04-09 12:40:00,47.39,47.39,47.34,47.35,8100.0,37.0595,37.0595,37.0204,37.0283,8100.0
2015-04-09 12:45:00,47.36,47.37,47.32,47.36,6000.0,37.0361,37.0439,37.0048,37.0361,6000.0
2015-04-09 12:50:00,47.35,47.38,47.33,47.38,9900.0,37.0283,37.0517,37.0126,37.0517,9900.0
2015-04-09 12:55:00,47.39,47.42,47.35,47.42,11300.0,37.0595,37.083,37.0283,37.083,11300.0
2015-04-09 13:00:00,47.43,47.44,47.4,47.42,10800.0,37.0908,37.0986,37.0674,37.083,10800.0
2015-04-09 13:05:00,47.43,47.49,47.42,47.49,17000.0,37.0908,37.1377,37.083,37.1377,17000.0
2015-04-09 13:10:00,47.47,47.51,47.47,47.5,17000.0,37.1221,37.1534,37.1221,37.1456,17000.0
2015-04-09 13:15:00,47.5,47.54,47.49,47.54,14700.0,37.1456,37.1768,37.1377,37.1768,14700.0
2015-04-09 13:20:00,47.54,47.58,47.54,47.58,15200.0,37.1768,37.2081,37.1768,37.2081,15200.0
2015-04-09 13:25:00,47.57,47.58,47.54,47.56,15200.0,37.2003,37.2081,37.1768,37.1925,15200.0
2015-04-09 13:30:00,47.56,47.56,47.49,47.52,16000.0,37.1925,37.1925,37.1377,37.1612,16000.0
2015-04-09 13:35:00,47.51,47.59,47.5,47.52,13400.0,37.1534,37.2159,37.1456,37.1612,13400.0
2015-04-09 13:40:00,47.51,47.53,47.48,47.53,18400.0,37.1534,37.169,37.1299,37.169,18400.0
2015-04-09 13:45:00,47.53,47.55,47.49,47.55,13800.0,37.169,37.1847,37.1377,37.1847,13800.0
2015-04-09 13:50:00,47.55,47.58,47.52,47.57,27100.0,37.1847,37.2081,37.1612,37.2003,27100.0
2015-04-09 13:55:00,47.58,47.66,47.57,47.65,22800.0,37.2081,37.2707,37.2003,37.2629,22800.0
2015-04-09 14:00:00,47.65,47.66,47.6,47.64,15300.0,37.2629,37.2707,37.2238,37.255,15300.0
2015-04-09 14:05:00,47.64,47.71,47.63,47.71,29700.0,37.255,37.3098,37.2472,37.3098,29700.0
2015-04-09 14:10:00,47.71,47.72,47.69,47.7,12300.0,37.3098,37.3176,37.2941,37.302,12300.0
2015-04-09 14:15:00,47.7,47.76,47.69,47.75,19100.0,37.302,37.3489,37.2941,37.3411,19100.0
2015-04-09 14:20:00,47.74,47.75,47.68,47.72,22200.0,37.3332,37.3411,37.2863,37.3176,22200.0
2015-04-09 14:25:00,47.72,47.75,47.69,47.73,28600.0,37.3176,37.3411,37.2941,37.3254,28600.0
2015-04-09 14:30:00,47.72,47.74,47.7,47.74,33800.0,37.3176,37.3332,37.302,37.3332,33800.0
2015-04-09 14:35:00,47.74,47.81,47.72,47.79,29100.0,37.3332,37.388,37.3176,37.3723,29100.0
2015-04-09 14:40:00,47.79,47.8,47.75,47.75,23600.0,37.3723,37.3802,37.3411,37.3411,23600.0
2015-04-09 14:45:00,47.75,47.78,47.74,47.77,22100.0,37.3411,37.3645,37.3332,37.3567,22100.0
2015-04-09 14:50:00,47.77,47.8,47.76,47.8,32100.0,37.3567,37.3802,37.3489,37.3802,32100.0
2015-04-09 14:55:00,47.79,47.81,47.78,47.8,18400.0,37.3723,37.388,37.3645,37.3802,18400.0
2015-04-09 15:00:00,47.81,47.81,47.79,47.8,16200.0,37.388,37.388,37.3723,37.3802,16200.0
2015-04-09 15:05:00,47.8,47.81,47.78,47.79,16200.0,37.3802,37.388,37.3645,37.3723,16200.0
2015-04-09 15:10:00,47.78,47.9,47.78,47.87,40000.0,37.3645,37.4584,37.3645,37.4349,40000.0
2015-04-09 15:15:00,47.86,47.86,47.83,47.84,24800.0,37.4271,37.4271,37.4036,37.4114,24800.0
2015-04-09 15:20:00,47.84,47.84,47.79,47.8,30500.0,37.4114,37.4114,37.3723,37.3802,30500.0
2015-04-09 15:25:00,47.8,47.82,47.77,47.82,36800.0,37.3802,37.3958,37.3567,37.3958,36800.0
2015-04-09 15:30:00,47.82,47.83,47.68,47.69,54400.0,37.3958,37.4036,37.2863,37.2941,54400.0
2015-04-09 15:35:00,47.68,47.69,47.63,47.66,59400.0,37.2863,37.2941,37.2472,37.2707,59400.0
2015-04-09 15:40:00,47.67,47.71,47.66,47.7,48700.0,37.2785,37.3098,37.2707,37.302,48700.0
2015-04-09 15:45:00,47.7,47.76,47.69,47.72,92900.0,37.302,37.3489,37.2941,37.3176,92900.0
2015-04-09 15:50:00,47.7,47.76,47.7,47.76,63700.0,37.302,37.3489,37.302,37.3489,63700.0
2015-04-09 15:55:00,47.76,47.83,47.75,47.78,167000.0,37.3489,37.4036,37.3411,37.3645,167000.0
2015-04-10 09:30:00,47.69,47.89,47.55,47.81,30100.0,37.2941,37.4505,37.1847,37.388,30100.0
2015-04-10 09:35:00,47.82,48.0,47.82,47.84,16700.0,37.3958,37.5366,37.3958,37.4114,16700.0
2015-04-10 09:40:00,47.95,47.99,47.85,47.96,15400.0,37.4975,37.5287,37.4193,37.5053,15400.0
2015-04-10 09:45:00,47.96,47.98,47.85,47.97,24900.0,37.5053,37.5209,37.4193,37.5131,24900.0
2015-04-10 09:50:00,47.99,48.06,47.98,48.03,20100.0,37.5287,37.5835,37.5209,37.56,20100.0
2015-04-10 09:55:00,48.05,48.09,48.03,48.04,6700.0,37.5757,37.6069,37.56,37.5678,6700.0
2015-04-10 10:00:00,48.01,48.06,48.0,48.06,28000.0,37.5444,37.5835,37.5366,37.5835,28000.0
2015-04-10 10:05:00,48.05,48.1,48.03,48.1,14000.0,37.5757,37.6148,37.56,37.6148,14000.0
2015-04-10 10:10:00,48.08,48.16,48.04,48.11,18700.0,37.5991,37.6617,37.5678,37.6226,18700.0
2015-04-10 10:15:00,48.09,48.09,48.05,48.09,8100.0,37.6069,37.6069,37.5757,37.6069,8100.0
2015-04-10 10:20:00,48.09,48.1,48.03,48.09,9800.0,37.6069,37.6148,37.56,37.6069,9800.0
2015-04-10 10:25:00,48.09,48.09,48.02,48.06,11100.0,37.6069,37.6069,37.5522,37.5835,11100.0
2015-04-10 10:30:00,48.07,48.14,48.06,48.14,17900.0,37.5913,37.646,37.5835,37.646,17900.0
2015-04-10 10:35:00,48.13,48.21,48.12,48.19,22500.0,37.6382,37.7008,37.6304,37.6851,22500.0
2015-04-10 10:40:00,48.18,48.2,48.14,48.2,12600.0,37.6773,37.693,37.646,37.693,12600.0
2015-04-10 10:45:00,48.19,48.2,48.13,48.16,18100.0,37.6851,37.693,37.6382,37.6617,18100.0
2015-04-10 10:50:00,48.17,48.21,48.17,48.17,11900.0,37.6695,37.7008,37.6695,37.6695,11900.0
2015-04-10 10:55:00,48.18,48.2,48.15,48.19,12600.0,37.6773,37.693,37.6539,37.6851,12600.0
2015-04-10 11:00:00,48.19,48.23,48.18,48.23,12600.0,37.6851,37.7164,37.6773,37.7164,12600.0
2015-04-10 11:05:00,48.22,48.24,48.19,48.21,15400.0,37.7086,37.7242,37.6851,37.7008,15400.0
2015-04-10 11:10:00,48.21,48.23,48.2,48.21,20600.0,37.7008,37.7164,37.693,37.7008,20600.0
2015-04-10 11:15:00,48.21,48.22,48.18,48.18,12200.0,37.7008,37.7086,37.6773,37.6773,12200.0
2015-04-10 11:20:00,48.17,48.22,48.17,48.21,7700.0,37.6695,37.7086,37.6695,37.7008,7700.0
2015-04-10 11:25:00,48.22,48.28,48.21,48.28,17200.0,37.7086,37.7555,37.7008,37.7555,17200.0
2015-04-10 11:30:00,48.27,48.27,48.23,48.26,13600.0,37.7477,37.7477,37.7164,37.7399,13600.0
2015-04-10 11:35:00,48.26,48.3,48.25,48.3,11400.0,37.7399,37.7712,37.7321,37.7712,11400.0
2015-04-10 11:40:00,48.29,48.35,48.29,48.34,14900.0,37.7633,37.8103,37.7633,37.8024,14900.0
2015-04-10 11:45:00,48.34,48.35,48.3,48.33,21000.0,37.8024,37.8103,37.7712,37.7946,21000.0
2015-04-10 11:50:00,48.33,48.33,48.22,48.24,11200.0,37.7946,37.7946,37.7086,37.7242,11200.0
2015-04-10 11:55:00,48.25,48.25,48.22,48.23,8600.0,37.7321,37.7321,37.7086,37.7164,8600.0
2015-04-10 12:00:00,48.23,48.28,48.22,48.26,11300.0,37.7164,37.7555,37.7086,37.7399,11300.0
2015-04-10 12:05:00,48.26,48.37,48.26,48.37,9600.0,37.7399,37.8259,37.7399,37.8259,9600.0
2015-04-10 12:10:00,48.38,48.38,48.35,48.37,12100.0,37.8337,37.8337,37.8103,37.8259,12100.0
2015-04-10 12:15:00,48.37,48.37,48.29,48.29,13100.0,37.8259,37.8259,37.7633,37.7633,13100.0
2015-04-10 12:20:00,48.28,48.3,48.23,48.3,11500.0,37.7555,37.7712,37.7164,37.7712,11500.0
2015-04-10 12:25:00,48.31,48.33,48.29,48.3,12500.0,37.779,37.7946,37.7633,37.7712,12500.0
2015-04-10 12:30:00,48.3,48.31,48.29,48.31,7300.0,37.7712,37.779,37.7633,37.779,7300.0
2015-04-10 12:35:00,48.32,48.4,48.31,48.39,14000.0,37.7868,37.8494,37.779,37.8415,14000.0
2015-04-10 12:40:00,48.39,48.4,48.35,48.39,26100.0,37.8415,37.8494,37.8103,37.8415,26100.0
2015-04-10 12:45:00,48.39,48.4,48.34,48.35,12400.0,37.8415,37.8494,37.8024,37.8103,12400.0
2015-04-10 12:50:00,48.36,48.36,48.31,48.32,9700.0,37.8181,37.8181,37.779,37.7868,9700.0
2015-04-10 12:55:00,48.31,48.31,48.24,48.27,10400.0,37.779,37.779,37.7242,37.7477,10400.0
2015-04-10 13:00:00,48.28,48.35,48.27,48.33,15500.0,37.7555,37.8103,37.7477,37.7946,15500.0
2015-04-10 13:05:00,48.33,48.34,48.28,48.28,12900.0,37.7946,37.8024,37.7555,37.7555,12900.0
2015-04-10 13:10:00,48.27,48.28,48.23,48.24,11300.0,37.7477,37.7555,37.7164,37.7242,11300.0
2015-04-10 13:15:00,48.24,48.25,48.23,48.24,10400.0,37.7242,37.7321,37.7164,37.7242,10400.0
2015-04-10 13:20:00,48.23,48.24,48.22,48.23,8600.0,37.7164,37.7242,37.7086,37.7164,8600.0
2015-04-10 13:25:00,48.23,48.23,48.19,48.22,14400.0,37.7164,37.7164,37.6851,37.7086,14400.0
2015-04-10 13:30:00,48.22,48.24,48.21,48.23,9600.0,37.7086,37.7242,37.7008,37.7164,9600.0
2015-04-10 13:35:00,48.24,48.24,48.2,48.21,26900.0,37.7242,37.7242,37.693,37.7008,26900.0
2015-04-10 13:40:00,48.21,48.22,48.09,48.1,25000.0,37.7008,37.7086,37.6069,37.6148,25000.0
2015-04-10 13:45:00,48.09,48.15,48.07,48.08,18400.0,37.6069,37.6539,37.5913,37.5991,18400.0
2015-04-10 13:50:00,48.09,48.11,48.09,48.1,12600.0,37.6069,37.6226,37.6069,37.6148,12600.0
2015-04-10 13:55:00,48.11,48.2,48.1,48.2,10500.0,37.6226,37.693,37.6148,37.693,10500.0
2015-04-10 14:00:00,48.19,48.22,48.17,48.22,18500.0,37.6851,37.7086,37.6695,37.7086,18500.0
2015-04-10 14:05:00,48.22,48.25,48.21,48.25,12300.0,37.7086,37.7321,37.7008,37.7321,12300.0
2015-04-10 14:10:00,48.24,48.24,48.18,48.18,20200.0,37.7242,37.7242,37.6773,37.6773,20200.0
2015-04-10 14:15:00,48.19,48.2,48.17,48.18,15400.0,37.6851,37.693,37.6695,37.6773,15400.0
2015-04-10 14:20:00,48.19,48.19,48.14,48.15,10500.0,37.6851,37.6851,37.646,37.6539,10500.0
2015-04-10 14:25:00,48.15,48.15,48.1,48.12,67400.0,37.6539,37.6539,37.6148,37.6304,67400.0
2015-04-10 14:30:00,48.12,48.14,48.09,48.14,26600.0,37.6304,37.646,37.6069,37.646,26600.0
2015-04-10 14:35:00,48.14,48.23,48.14,48.22,14500.0,37.646,37.7164,37.646,37.7086,14500.0
2015-04-10 14:40:00,48.23,48.26,48.22,48.26,16400.0,37.7164,37.7399,37.7086,37.7399,16400.0
2015-04-10 14:45:00,48.27,48.27,48.23,48.23,10600.0,37.7477,37.7477,37.7164,37.7164,10600.0
2015-04-10 14:50:00,48.23,48.28,48.23,48.25,27900.0,37.7164,37.7555,37.7164,37.7321,27900.0
2015-04-10 14:55:00,48.25,48.29,48.24,48.28,13900.0,37.7321,37.7633,37.7242,37.7555,13900.0
2015-04-10 15:00:00,48.27,48.29,48.24,48.29,18900.0,37.7477,37.7633,37.7242,37.7633,18900.0
2015-04-10 15:05:00,48.29,48.31,48.27,48.31,18200.0,37.7633,37.779,37.7477,37.779,18200.0
2015-04-10 15:10:00,48.31,48.31,48.28,48.3,24300.0,37.779,37.779,37.7555,37.7712,24300.0
2015-04-10 15:15:00,48.3,48.3,48.26,48.28,28100.0,37.7712,37.7712,37.7399,37.7555,28100.0
2015-04-10 15:20:00,48.27,48.28,48.23,48.23,20300.0,37.7477,37.7555,37.7164,37.7164,20300.0
2015-04-10 15:25:00,48.23,48.24,48.2,48.22,30800.0,37.7164,37.7242,37.693,37.7086,30800.0
2015-04-10 15:30:00,48.23,48.23,48.2,48.21,25500.0,37.7164,37.7164,37.693,37.7008,25500.0
2015-04-10 15:35:00,48.2,48.21,48.19,48.19,30900.0,37.693,37.7008,37.6851,37.6851,30900.0
2015-04-10 15:40:00,48.2,48.23,48.19,48.23,43700.0,37.693,37.7164,37.6851,37.7164,43700.0
2015-04-10 15:45:00,48.23,48.24,48.22,48.23,38000.0,37.7164,37.7242,37.7086,37.7164,38000.0
2015-04-10 15:50:00,48.24,48.24,48.2,48.2,64700.0,37.7242,37.7242,37.693,37.693,64700.0
2015-04-10 15:55:00,48.21,48.22,48.2,48.22,145300.0,37.7008,37.7086,37.693,37.7086,145300.0
2015-04-13 09:30:00,48.02,48.11,47.86,47.89,55500.0,37.5522,37.6226,37.4271,37.4505,55500.0
2015-04-13 09:35:00,47.85,47.85,47.57,47.59,45700.0,37.4193,37.4193,37.2003,37.2159,45700.0
2015-04-13 09:40:00,47.6,47.61,47.44,47.52,41200.0,37.2238,37.2316,37.0986,37.1612,41200.0
2015-04-13 09:45:00,47.53,47.59,47.49,47.55,16000.0,37.169,37.2159,37.1377,37.1847,16000.0
2015-04-13 09:50:00,47.54,47.57,47.5,47.54,19900.0,37.1768,37.2003,37.1456,37.1768,19900.0
2015-04-13 09:55:00,47.53,47.55,47.46,47.54,21100.0,37.169,37.1847,37.1143,37.1768,21100.0
2015-04-13 10:00:00,47.53,47.53,47.41,47.41,13200.0,37.169,37.169,37.0752,37.0752,13200.0
2015-04-13 10:05:00,47.41,47.5,47.41,47.42,15500.0,37.0752,37.1456,37.0752,37.083,15500.0
2015-04-13 10:10:00,47.41,47.41,47.35,47.39,28700.0,37.0752,37.0752,37.0283,37.0595,28700.0
2015-04-13 10:15:00,47.38,47.42,47.36,47.41,26900.0,37.0517,37.083,37.0361,37.0752,26900.0
2015-04-13 10:20:00,47.4,47.43,47.4,47.43,16500.0,37.0674,37.0908,37.0674,37.0908,16500.0
2015-04-13 10:25:00,47.43,47.48,47.42,47.48,29400.0,37.0908,37.1299,37.083,37.1299,29400.0
2015-04-13 10:30:00,47.48,47.53,47.46,47.48,43900.0,37.1299,37.169,37.1143,37.1299,43900.0
2015-04-13 10:35:00,47.48,47.48,47.43,47.47,36700.0,37.1299,37.1299,37.0908,37.1221,36700.0
2015-04-13 10:40:00,47.47,47.49,47.45,47.47,18700.0,37.1221,37.1377,37.1065,37.1221,18700.0
2015-04-13 10:45:00,47.48,47.48,47.43,47.44,36500.0,37.1299,37.1299,37.0908,37.0986,36500.0
2015-04-13 10:50:00,47.44,47.45,47.42,47.42,18000.0,37.0986,37.1065,37.083,37.083,18000.0
2015-04-13 10:55:00,47.42,47.42,47.36,47.37,38000.0,37.083,37.083,37.0361,37.0439,38000.0
2015-04-13 11:00:00,47.36,47.37,47.33,47.35,48500.0,37.0361,37.0439,37.0126,37.0283,48500.0
2015-04-13 11:05:00,47.36,47.42,47.35,47.4,12500.0,37.0361,37.083,37.0283,37.0674,12500.0
2015-04-13 11:10:00,47.39,47.45,47.39,47.45,22000.0,37.0595,37.1065,37.0595,37.1065,22000.0
2015-04-13 11:15:00,47.45,47.46,47.35,47.35,14500.0,37.1065,37.1143,37.0283,37.0283,14500.0
2015-04-13 11:20:00,47.37,47.37,47.32,47.33,12500.0,37.0439,37.0439,37.0048,37.0126,12500.0
2015-04-13 11:25:00,47.33,47.33,47.31,47.33,25000.0,37.0126,37.0126,36.997,37.0126,25000.0
2015-04-13 11:30:00,47.33,47.35,47.32,47.34,13900.0,37.0126,37.0283,37.0048,37.0204,13900.0
2015-04-13 11:35:00,47.34,47.38,47.34,47.38,14500.0,37.0204,37.0517,37.0204,37.0517,14500.0
2015-04-13 11:40:00,47.37,47.38,47.34,47.36,17300.0,37.0439,37.0517,37.0204,37.0361,17300.0
2015-04-13 11:45:00,47.36,47.36,47.33,47.34,13500.0,37.0361,37.0361,37.0126,37.0204,13500.0
2015-04-13 11:50:00,47.34,47.34,47.3,47.32,13900.0,37.0204,37.0204,36.9892,37.0048,13900.0
2015-04-13 11:55:00,47.32,47.34,47.31,47.34,11900.0,37.0048,37.0204,36.997,37.0204,11900.0
2015-04-13 12:00:00,47.34,47.34,47.31,47.32,7900.0,37.0204,37.0204,36.997,37.0048,7900.0
2015-04-13 12:05:00,47.32,47.32,47.31,47.32,7500.0,37.0048,37.0048,36.997,37.0048,7500.0
2015-04-13 12:10:00,47.32,47.33,47.31,47.33,10400.0,37.0048,37.0126,36.997,37.0126,10400.0
2015-04-13 12:15:00,47.33,47.33,47.31,47.32,10900.0,37.0126,37.0126,36.997,37.0048,10900.0
2015-04-13 12:20:00,47.32,47.33,47.31,47.33,19000.0,37.0048,37.0126,36.997,37.0126,19000.0
2015-04-13 12:25:00,47.32,47.36,47.32,47.36,12500.0,37.0048,37.0361,37.0048,37.0361,12500.0
2015-04-13 12:30:00,47.37,47.4,47.37,47.4,11300.0,37.0439,37.0674,37.0439,37.0674,11300.0
2015-04-13 12:35:00,47.4,47.45,47.39,47.44,5800.0,37.0674,37.1065,37.0595,37.0986,5800.0
2015-04-13 12:40:00,47.45,47.45,47.41,47.42,4600.0,37.1065,37.1065,37.0752,37.083,4600.0
2015-04-13 12:45:00,47.42,47.46,47.42,47.45,7700.0,37.083,37.1143,37.083,37.1065,7700.0
2015-04-13 12:50:00,47.45,47.46,47.42,47.43,9600.0,37.1065,37.1143,37.083,37.0908,9600.0
2015-04-13 12:55:00,47.42,47.44,47.39,47.44,13500.0,37.083,37.0986,37.0595,37.0986,13500.0
2015-04-13 13:00:00,47.44,47.44,47.41,47.42,6300.0,37.0986,37.0986,37.0752,37.083,6300.0
2015-04-13 13:05:00,47.41,47.42,47.41,47.41,13600.0,37.0752,37.083,37.0752,37.0752,13600.0
2015-04-13 13:10:00,47.42,47.42,47.36,47.37,11800.0,37.083,37.083,37.0361,37.0439,11800.0
2015-04-13 13:15:00,47.36,47.37,47.35,47.36,8200.0,37.0361,37.0439,37.0283,37.0361,8200.0
2015-04-13 13:20:00,47.35,47.38,47.31,47.31,10100.0,37.0283,37.0517,36.997,36.997,10100.0
2015-04-13 13:25:00,47.3,47.32,47.29,47.29,4800.0,36.9892,37.0048,36.9813,36.9813,4800.0
2015-04-13 13:30:00,47.29,47.3,47.28,47.29,20000.0,36.9813,36.9892,36.9735,36.9813,20000.0
2015-04-13 13:35:00,47.29,47.34,47.28,47.34,18000.0,36.9813,37.0204,36.9735,37.0204,18000.0
2015-04-13 13:40:00,47.33,47.38,47.31,47.32,16000.0,37.0126,37.0517,36.997,37.0048,16000.0
2015-04-13 13:45:00,47.32,47.35,47.31,47.34,10100.0,37.0048,37.0283,36.997,37.0204,10100.0
2015-04-13 13:50:00,47.34,47.36,47.33,47.36,12200.0,37.0204,37.0361,37.0126,37.0361,12200.0
2015-04-13 13:55:00,47.36,47.42,47.36,47.42,12500.0,37.0361,37.083,37.0361,37.083,12500.0
2015-04-13 14:00:00,47.41,47.42,47.38,47.39,10700.0,37.0752,37.083,37.0517,37.0595,10700.0
2015-04-13 14:05:00,47.4,47.42,47.39,47.41,12100.0,37.0674,37.083,37.0595,37.0752,12100.0
2015-04-13 14:10:00,47.41,47.42,47.39,47.4,10000.0,37.0752,37.083,37.0595,37.0674,10000.0
2015-04-13 14:15:00,47.4,47.41,47.39,47.41,7000.0,37.0674,37.0752,37.0595,37.0752,7000.0
2015-04-13 14:20:00,47.41,47.41,47.39,47.41,13400.0,37.0752,37.0752,37.0595,37.0752,13400.0
2015-04-13 14:25:00,47.41,47.41,47.38,47.41,23300.0,37.0752,37.0752,37.0517,37.0752,23300.0
2015-04-13 14:30:00,47.41,47.42,47.39,47.41,19500.0,37.0752,37.083,37.0595,37.0752,19500.0
2015-04-13 14:35:00,47.41,47.46,47.4,47.45,14500.0,37.0752,37.1143,37.0674,37.1065,14500.0
2015-04-13 14:40:00,47.46,47.47,47.45,47.47,7400.0,37.1143,37.1221,37.1065,37.1221,7400.0
2015-04-13 14:45:00,47.46,47.47,47.43,47.45,14300.0,37.1143,37.1221,37.0908,37.1065,14300.0
2015-04-13 14:50:00,47.44,47.45,47.38,47.42,10100.0,37.0986,37.1065,37.0517,37.083,10100.0
2015-04-13 14:55:00,47.41,47.43,47.4,47.42,7100.0,37.0752,37.0908,37.0674,37.083,7100.0
2015-04-13 15:00:00,47.41,47.45,47.4,47.45,14300.0,37.0752,37.1065,37.0674,37.1065,14300.0
2015-04-13 15:05:00,47.45,47.46,47.43,47.45,14700.0,37.1065,37.1143,37.0908,37.1065,14700.0
2015-04-13 15:10:00,47.45,47.45,47.42,47.45,15700.0,37.1065,37.1065,37.083,37.1065,15700.0
2015-04-13 15:15:00,47.45,47.45,47.42,47.45,22900.0,37.1065,37.1065,37.083,37.1065,22900.0
2015-04-13 15:20:00,47.45,47.45,47.4,47.4,30600.0,37.1065,37.1065,37.0674,37.0674,30600.0
2015-04-13 15:25:00,47.4,47.41,47.37,47.38,20700.0,37.0674,37.0752,37.0439,37.0517,20700.0
2015-04-13 15:30:00,47.38,47.41,47.35,47.38,83600.0,37.0517,37.0752,37.0283,37.0517,83600.0
2015-04-13 15:35:00,47.38,47.43,47.37,47.43,32800.0,37.0517,37.0908,37.0439,37.0908,32800.0
2015-04-13 15:40:00,47.43,47.46,47.42,47.43,42900.0,37.0908,37.1143,37.083,37.0908,42900.0
2015-04-13 15:45:00,47.42,47.43,47.4,47.41,56400.0,37.083,37.0908,37.0674,37.0752,56400.0
2015-04-13 15:50:00,47.4,47.41,47.37,47.4,61400.0,37.0674,37.0752,37.0439,37.0674,61400.0
2015-04-13 15:55:00,47.39,47.4,47.35,47.37,97500.0,37.0595,37.0674,37.0283,37.0439,97500.0
2015-04-14 09:30:00,47.62,47.67,47.22,47.36,57400.0,37.2394,37.2785,36.9266,37.0361,57400.0
2015-04-14 09:35:00,47.36,47.38,47.13,47.19,30400.0,37.0361,37.0517,36.8562,36.9031,30400.0
2015-04-14 09:40:00,47.19,47.32,47.17,47.29,20300.0,36.9031,37.0048,36.8875,36.9813,20300.0
2015-04-14 09:45:00,47.29,47.37,47.23,47.32,29200.0,36.9813,37.0439,36.9344,37.0048,29200.0
2015-04-14 09:50:00,47.32,47.43,47.29,47.38,18700.0,37.0048,37.0908,36.9813,37.0517,18700.0
2015-04-14 09:55:00,47.37,47.44,47.34,47.41,23600.0,37.0439,37.0986,37.0204,37.0752,23600.0
2015-04-14 10:00:00,47.39,47.43,47.23,47.27,28900.0,37.0595,37.0908,36.9344,36.9657,28900.0
2015-04-14 10:05:00,47.29,47.34,47.16,47.21,60000.0,36.9813,37.0204,36.8797,36.9188,60000.0
2015-04-14 10:10:00,47.2,47.27,47.17,47.23,37400.0,36.911,36.9657,36.8875,36.9344,37400.0
2015-04-14 10:15:00,47.23,47.35,47.2,47.34,30500.0,36.9344,37.0283,36.911,37.0204,30500.0
2015-04-14 10:20:00,47.34,47.44,47.33,47.44,30200.0,37.0204,37.0986,37.0126,37.0986,30200.0
2015-04-14 10:25:00,47.44,47.51,47.39,47.51,36400.0,37.0986,37.1534,37.0595,37.1534,36400.0
2015-04-14 10:30:00,47.51,47.52,47.46,47.46,18900.0,37.1534,37.1612,37.1143,37.1143,18900.0
2015-04-14 10:35:00,47.47,47.5,47.44,47.5,13700.0,37.1221,37.1456,37.0986,37.1456,13700.0
2015-04-14 10:40:00,47.51,47.53,47.5,47.53,14300.0,37.1534,37.169,37.1456,37.169,14300.0
2015-04-14 10:45:00,47.54,47.58,47.53,47.58,30600.0,37.1768,37.2081,37.169,37.2081,30600.0
2015-04-14 10:50:00,47.58,47.58,47.55,47.55,19400.0,37.2081,37.2081,37.1847,37.1847,19400.0
2015-04-14 10:55:00,47.55,47.57,47.53,47.55,16900.0,37.1847,37.2003,37.169,37.1847,16900.0
2015-04-14 11:00:00,47.55,47.58,47.54,47.58,13600.0,37.1847,37.2081,37.1768,37.2081,13600.0
2015-04-14 11:05:00,47.57,47.62,47.57,47.62,11200.0,37.2003,37.2394,37.2003,37.2394,11200.0
2015-04-14 11:10:00,47.63,47.66,47.61,47.64,38700.0,37.2472,37.2707,37.2316,37.255,38700.0
2015-04-14 11:15:00,47.64,47.65,47.59,47.6,20000.0,37.255,37.2629,37.2159,37.2238,20000.0
2015-04-14 11:20:00,47.59,47.6,47.56,47.56,12500.0,37.2159,37.2238,37.1925,37.1925,12500.0
2015-04-14 11:25:00,47.56,47.57,47.53,47.56,9200.0,37.1925,37.2003,37.169,37.1925,9200.0
2015-04-14 11:30:00,47.56,47.57,47.54,47.55,8100.0,37.1925,37.2003,37.1768,37.1847,8100.0
2015-04-14 11:35:00,47.55,47.59,47.54,47.58,11000.0,37.1847,37.2159,37.1768,37.2081,11000.0
2015-04-14 11:40:00,47.59,47.64,47.59,47.63,8100.0,37.2159,37.255,37.2159,37.2472,8100.0
2015-04-14 11:45:00,47.64,47.68,47.64,47.68,12200.0,37.255,37.2863,37.255,37.2863,12200.0
2015-04-14 11:50:00,47.68,47.74,47.67,47.74,8100.0,37.2863,37.3332,37.2785,37.3332,8100.0
2015-04-14 11:55:00,47.74,47.78,47.74,47.78,13500.0,37.3332,37.3645,37.3332,37.3645,13500.0
2015-04-14 12:00:00,47.79,47.8,47.77,47.8,9600.0,37.3723,37.3802,37.3567,37.3802,9600.0
2015-04-14 12:05:00,47.8,47.83,47.8,47.82,11700.0,37.3802,37.4036,37.3802,37.3958,11700.0
2015-04-14 12:10:00,47.82,47.83,47.79,47.82,10000.0,37.3958,37.4036,37.3723,37.3958,10000.0
2015-04-14 12:15:00,47.83,47.84,47.83,47.84,6200.0,37.4036,37.4114,37.4036,37.4114,6200.0
2015-04-14 12:20:00,47.84,47.86,47.84,47.84,15500.0,37.4114,37.4271,37.4114,37.4114,15500.0
2015-04-14 12:25:00,47.85,47.86,47.84,47.86,10300.0,37.4193,37.4271,37.4114,37.4271,10300.0
2015-04-14 12:30:00,47.87,47.93,47.86,47.92,15600.0,37.4349,37.4818,37.4271,37.474,15600.0
2015-04-14 12:35:00,47.92,48.0,47.92,47.98,17500.0,37.474,37.5366,37.474,37.5209,17500.0
2015-04-14 12:40:00,47.99,48.0,47.95,47.97,12500.0,37.5287,37.5366,37.4975,37.5131,12500.0
2015-04-14 12:45:00,47.96,48.0,47.95,47.98,9600.0,37.5053,37.5366,37.4975,37.5209,9600.0
2015-04-14 12:50:00,47.98,47.99,47.96,47.98,8600.0,37.5209,37.5287,37.5053,37.5209,8600.0
2015-04-14 12:55:00,47.98,47.99,47.96,47.98,9800.0,37.5209,37.5287,37.5053,37.5209,9800.0
2015-04-14 13:00:00,47.97,47.99,47.96,47.99,14900.0,37.5131,37.5287,37.5053,37.5287,14900.0
2015-04-14 13:05:00,47.99,48.0,47.97,47.99,8900.0,37.5287,37.5366,37.5131,37.5287,8900.0
2015-04-14 13:10:00,47.99,47.99,47.95,47.96,12100.0,37.5287,37.5287,37.4975,37.5053,12100.0
2015-04-14 13:15:00,47.95,47.99,47.95,47.98,8300.0,37.4975,37.5287,37.4975,37.5209,8300.0
2015-04-14 13:20:00,47.98,48.0,47.98,48.0,8600.0,37.5209,37.5366,37.5209,37.5366,8600.0
2015-04-14 13:25:00,47.99,48.0,47.98,47.98,15500.0,37.5287,37.5366,37.5209,37.5209,15500.0
2015-04-14 13:30:00,47.99,48.0,47.99,47.99,6300.0,37.5287,37.5366,37.5287,37.5287,6300.0
2015-04-14 13:35:00,48.0,48.0,47.97,47.97,12400.0,37.5366,37.5366,37.5131,37.5131,12400.0
2015-04-14 13:40:00,47.98,47.99,47.97,47.98,14700.0,37.5209,37.5287,37.5131,37.5209,14700.0
2015-04-14 13:45:00,47.98,48.0,47.95,47.99,8000.0,37.5209,37.5366,37.4975,37.5287,8000.0
2015-04-14 13:50:00,47.99,48.0,47.98,48.0,7200.0,37.5287,37.5366,37.5209,37.5366,7200.0
2015-04-14 13:55:00,48.0,48.0,47.99,48.0,6500.0,37.5366,37.5366,37.5287,37.5366,6500.0
2015-04-14 14:00:00,48.0,48.0,47.98,47.99,17700.0,37.5366,37.5366,37.5209,37.5287,17700.0
2015-04-14 14:05:00,47.99,47.99,47.91,47.91,46500.0,37.5287,37.5287,37.4662,37.4662,46500.0
2015-04-14 14:10:00,47.91,47.91,47.87,47.89,7700.0,37.4662,37.4662,37.4349,37.4505,7700.0
2015-04-14 14:15:00,47.9,47.92,47.89,47.91,13800.0,37.4584,37.474,37.4505,37.4662,13800.0
2015-04-14 14:20:00,47.92,47.92,47.87,47.9,34300.0,37.474,37.474,37.4349,37.4584,34300.0
2015-04-14 14:25:00,47.9,47.9,47.87,47.89,38700.0,37.4584,37.4584,37.4349,37.4505,38700.0
2015-04-14 14:30:00,47.89,47.89,47.85,47.86,21100.0,37.4505,37.4505,37.4193,37.4271,21100.0
2015-04-14 14:35:00,47.85,47.85,47.79,47.79,20700.0,37.4193,37.4193,37.3723,37.3723,20700.0
2015-04-14 14:40:00,47.8,47.81,47.79,47.8,27000.0,37.3802,37.388,37.3723,37.3802,27000.0
2015-04-14 14:45:00,47.8,47.8,47.77,47.78,31000.0,37.3802,37.3802,37.3567,37.3645,31000.0
2015-04-14 14:50:00,47.77,47.78,47.75,47.75,21500.0,37.3567,37.3645,37.3411,37.3411,21500.0
2015-04-14 14:55:00,47.76,47.76,47.72,47.73,60700.0,37.3489,37.3489,37.3176,37.3254,60700.0
2015-04-14 15:00:00,47.73,47.75,47.73,47.74,40700.0,37.3254,37.3411,37.3254,37.3332,40700.0
2015-04-14 15:05:00,47.74,47.74,47.72,47.72,17200.0,37.3332,37.3332,37.3176,37.3176,17200.0
2015-04-14 15:10:00,47.72,47.73,47.72,47.73,16900.0,37.3176,37.3254,37.3176,37.3254,16900.0
2015-04-14 15:15:00,47.73,47.73,47.72,47.73,13300.0,37.3254,37.3254,37.3176,37.3254,13300.0
2015-04-14 15:20:00,47.73,47.73,47.72,47.72,19800.0,37.3254,37.3254,37.3176,37.3176,19800.0
2015-04-14 15:25:00,47.73,47.73,47.71,47.72,47400.0,37.3254,37.3254,37.3098,37.3176,47400.0
2015-04-14 15:30:00,47.71,47.74,47.71,47.73,66100.0,37.3098,37.3332,37.3098,37.3254,66100.0
2015-04-14 15:35:00,47.74,47.74,47.72,47.74,40800.0,37.3332,37.3332,37.3176,37.3332,40800.0
2015-04-14 15:40:00,47.73,47.74,47.73,47.74,39400.0,37.3254,37.3332,37.3254,37.3332,39400.0
2015-04-14 15:45:00,47.74,47.8,47.73,47.78,77900.0,37.3332,37.3802,37.3254,37.3645,77900.0
2015-04-14 15:50:00,47.79,47.83,47.77,47.83,45400.0,37.3723,37.4036,37.3567,37.4036,45400.0
2015-04-14 15:55:00,47.82,47.83,47.8,47.83,110800.0,37.3958,37.4036,37.3802,37.4036,110800.0
2015-04-15 09:30:00,48.18,48.25,47.97,48.25,37600.0,37.6773,37.7321,37.5131,37.7321,37600.0
2015-04-15 09:35:00,48.25,48.38,48.2,48.38,18700.0,37.7321,37.8337,37.693,37.8337,18700.0
2015-04-15 09:40:00,48.4,48.5,48.36,48.4,51400.0,37.8494,37.9276,37.8181,37.8494,51400.0
2015-04-15 09:45:00,48.4,48.51,48.35,48.51,21600.0,37.8494,37.9354,37.8103,37.9354,21600.0
2015-04-15 09:50:00,48.52,48.53,48.36,48.42,21200.0,37.9432,37.951,37.8181,37.865,21200.0
2015-04-15 09:55:00,48.4,48.45,48.4,48.45,7600.0,37.8494,37.8885,37.8494,37.8885,7600.0
2015-04-15 10:00:00,48.44,48.5,48.44,48.5,19800.0,37.8806,37.9276,37.8806,37.9276,19800.0
2015-04-15 10:05:00,48.49,48.55,48.45,48.53,16000.0,37.9197,37.9667,37.8885,37.951,16000.0
2015-04-15 10:10:00,48.56,48.65,48.55,48.63,15300.0,37.9745,38.0449,37.9667,38.0292,15300.0
2015-04-15 10:15:00,48.63,48.66,48.63,48.64,13500.0,38.0292,38.0527,38.0292,38.0371,13500.0
2015-04-15 10:20:00,48.64,48.66,48.51,48.52,24700.0,38.0371,38.0527,37.9354,37.9432,24700.0
2015-04-15 10:25:00,48.53,48.54,48.4,48.4,15900.0,37.951,37.9588,37.8494,37.8494,15900.0
2015-04-15 10:30:00,48.41,48.56,48.41,48.56,10900.0,37.8572,37.9745,37.8572,37.9745,10900.0
2015-04-15 10:35:00,48.57,48.59,48.55,48.57,10300.0,37.9823,37.9979,37.9667,37.9823,10300.0
2015-04-15 10:40:00,48.58,48.62,48.53,48.55,23500.0,37.9901,38.0214,37.951,37.9667,23500.0
2015-04-15 10:45:00,48.57,48.65,48.55,48.6,18500.0,37.9823,38.0449,37.9667,38.0058,18500.0
2015-04-15 10:50:00,48.6,48.61,48.55,48.55,15300.0,38.0058,38.0136,37.9667,37.9667,15300.0
2015-04-15 10:55:00,48.55,48.58,48.51,48.52,30000.0,37.9667,37.9901,37.9354,37.9432,30000.0
2015-04-15 11:00:00,48.53,48.53,48.31,48.49,94000.0,37.951,37.951,37.779,37.9197,94000.0
2015-04-15 11:05:00,48.49,48.5,48.47,48.49,12400.0,37.9197,37.9276,37.9041,37.9197,12400.0
2015-04-15 11:10:00,48.5,48.51,48.47,48.48,14700.0,37.9276,37.9354,37.9041,37.9119,14700.0
2015-04-15 11:15:00,48.48,48.6,48.47,48.57,17600.0,37.9119,38.0058,37.9041,37.9823,17600.0
2015-04-15 11:20:00,48.56,48.63,48.55,48.62,14100.0,37.9745,38.0292,37.9667,38.0214,14100.0
2015-04-15 11:25:00,48.62,48.64,48.58,48.61,13300.0,38.0214,38.0371,37.9901,38.0136,13300.0
2015-04-15 11:30:00,48.61,48.62,48.49,48.51,33400.0,38.0136,38.0214,37.9197,37.9354,33400.0
2015-04-15 11:35:00,48.52,48.57,48.52,48.53,10100.0,37.9432,37.9823,37.9432,37.951,10100.0
2015-04-15 11:40:00,48.54,48.62,48.54,48.62,11800.0,37.9588,38.0214,37.9588,38.0214,11800.0
2015-04-15 11:45:00,48.62,48.68,48.6,48.6,22400.0,38.0214,38.0683,38.0058,38.0058,22400.0
2015-04-15 11:50:00,48.61,48.66,48.58,48.63,10800.0,38.0136,38.0527,37.9901,38.0292,10800.0
2015-04-15 11:55:00,48.61,48.7,48.61,48.67,19000.0,38.0136,38.084,38.0136,38.0605,19000.0
2015-04-15 12:00:00,48.66,48.67,48.56,48.59,15800.0,38.0527,38.0605,37.9745,37.9979,15800.0
2015-04-15 12:05:00,48.6,48.61,48.52,48.52,21600.0,38.0058,38.0136,37.9432,37.9432,21600.0
2015-04-15 12:10:00,48.53,48.53,48.4,48.42,35700.0,37.951,37.951,37.8494,37.865,35700.0
2015-04-15 12:15:00,48.42,48.46,48.42,48.43,25100.0,37.865,37.8963,37.865,37.8728,25100.0
2015-04-15 12:20:00,48.43,48.45,48.36,48.37,20100.0,37.8728,37.8885,37.8181,37.8259,20100.0
2015-04-15 12:25:00,48.37,48.4,48.32,48.37,26500.0,37.8259,37.8494,37.7868,37.8259,26500.0
2015-04-15 12:30:00,48.38,48.38,48.34,48.36,17700.0,37.8337,37.8337,37.8024,37.8181,17700.0
2015-04-15 12:35:00,48.36,48.47,48.34,48.46,12000.0,37.8181,37.9041,37.8024,37.8963,12000.0
2015-04-15 12:40:00,48.47,48.5,48.46,48.48,10200.0,37.9041,37.9276,37.8963,37.9119,10200.0
2015-04-15 12:45:00,48.48,48.53,48.47,48.51,13900.0,37.9119,37.951,37.9041,37.9354,13900.0
2015-04-15 12:50:00,48.51,48.53,48.49,48.53,10800.0,37.9354,37.951,37.9197,37.951,10800.0
2015-04-15 12:55:00,48.52,48.55,48.51,48.54,13800.0,37.9432,37.9667,37.9354,37.9588,13800.0
2015-04-15 13:00:00,48.54,48.54,48.48,48.48,11900.0,37.9588,37.9588,37.9119,37.9119,11900.0
2015-04-15 13:05:00,48.48,48.51,48.47,48.49,16700.0,37.9119,37.9354,37.9041,37.9197,16700.0
2015-04-15 13:10:00,48.48,48.48,48.4,48.46,29500.0,37.9119,37.9119,37.8494,37.8963,29500.0
2015-04-15 13:15:00,48.46,48.58,48.45,48.57,23600.0,37.8963,37.9901,37.8885,37.9823,23600.0
2015-04-15 13:20:00,48.57,48.6,48.56,48.58,35300.0,37.9823,38.0058,37.9745,37.9901,35300.0
2015-04-15 13:25:00,48.58,48.71,48.57,48.71,12700.0,37.9901,38.0918,37.9823,38.0918,12700.0
2015-04-15 13:30:00,48.7,48.73,48.68,48.72,18400.0,38.084,38.1074,38.0683,38.0996,18400.0
2015-04-15 13:35:00,48.73,48.74,48.67,48.69,15400.0,38.1074,38.1153,38.0605,38.0762,15400.0
2015-04-15 13:40:00,48.69,48.73,48.67,48.73,30400.0,38.0762,38.1074,38.0605,38.1074,30400.0
2015-04-15 13:45:00,48.72,48.77,48.72,48.77,35700.0,38.0996,38.1387,38.0996,38.1387,35700.0
2015-04-15 13:50:00,48.77,48.79,48.76,48.78,13100.0,38.1387,38.1544,38.1309,38.1465,13100.0
2015-04-15 13:55:00,48.78,48.84,48.78,48.81,31100.0,38.1465,38.1935,38.1465,38.17,31100.0
2015-04-15 14:00:00,48.81,48.82,48.74,48.77,26100.0,38.17,38.1778,38.1153,38.1387,26100.0
2015-04-15 14:05:00,48.77,48.85,48.76,48.84,19800.0,38.1387,38.2013,38.1309,38.1935,19800.0
2015-04-15 14:10:00,48.83,48.87,48.83,48.86,10400.0,38.1856,38.2169,38.1856,38.2091,10400.0
2015-04-15 14:15:00,48.87,48.91,48.87,48.9,21300.0,38.2169,38.2482,38.2169,38.2404,21300.0
2015-04-15 14:20:00,48.89,48.9,48.78,48.79,28200.0,38.2326,38.2404,38.1465,38.1544,28200.0
2015-04-15 14:25:00,48.79,48.8,48.72,48.73,41100.0,38.1544,38.1622,38.0996,38.1074,41100.0
2015-04-15 14:30:00,48.72,48.72,48.63,48.63,42500.0,38.0996,38.0996,38.0292,38.0292,42500.0
2015-04-15 14:35:00,48.63,48.66,48.61,48.63,38500.0,38.0292,38.0527,38.0136,38.0292,38500.0
2015-04-15 14:40:00,48.63,48.63,48.55,48.55,60700.0,38.0292,38.0292,37.9667,37.9667,60700.0
2015-04-15 14:45:00,48.56,48.57,48.53,48.57,39000.0,37.9745,37.9823,37.951,37.9823,39000.0
2015-04-15 14:50:00,48.58,48.66,48.58,48.64,21100.0,37.9901,38.0527,37.9901,38.0371,21100.0
2015-04-15 14:55:00,48.64,48.69,48.59,48.62,32600.0,38.0371,38.0762,37.9979,38.0214,32600.0
2015-04-15 15:00:00,48.62,48.63,48.58,48.61,30700.0,38.0214,38.0292,37.9901,38.0136,30700.0
2015-04-15 15:05:00,48.62,48.62,48.59,48.6,14800.0,38.0214,38.0214,37.9979,38.0058,14800.0
2015-04-15 15:10:00,48.6,48.62,48.53,48.57,47500.0,38.0058,38.0214,37.951,37.9823,47500.0
2015-04-15 15:15:00,48.57,48.57,48.54,48.55,32500.0,37.9823,37.9823,37.9588,37.9667,32500.0
2015-04-15 15:20:00,48.56,48.61,48.55,48.61,15500.0,37.9745,38.0136,37.9667,38.0136,15500.0
2015-04-15 15:25:00,48.61,48.62,48.59,48.61,43300.0,38.0136,38.0214,37.9979,38.0136,43300.0
2015-04-15 15:30:00,48.62,48.64,48.62,48.63,42400.0,38.0214,38.0371,38.0214,38.0292,42400.0
2015-04-15 15:35:00,48.63,48.63,48.57,48.6,40600.0,38.0292,38.0292,37.9823,38.0058,40600.0
2015-04-15 15:40:00,48.6,48.62,48.54,48.57,51000.0,38.0058,38.0214,37.9588,37.9823,51000.0
2015-04-15 15:45:00,48.56,48.59,48.54,48.57,59200.0,37.9745,37.9979,37.9588,37.9823,59200.0
2015-04-15 15:50:00,48.56,48.58,48.53,48.58,71400.0,37.9745,37.9901,37.951,37.9901,71400.0
2015-04-15 15:55:00,48.58,48.58,48.5,48.52,159300.0,37.9901,37.9901,37.9276,37.9432,159300.0
2015-04-16 09:30:00,48.51,48.51,48.2,48.29,35400.0,37.9354,37.9354,37.693,37.7633,35400.0
2015-04-16 09:35:00,48.31,48.32,48.02,48.04,20300.0,37.779,37.7868,37.5522,37.5678,20300.0
2015-04-16 09:40:00,48.04,48.25,48.01,48.19,17500.0,37.5678,37.7321,37.5444,37.6851,17500.0
2015-04-16 09:45:00,48.19,48.2,47.97,47.97,25800.0,37.6851,37.693,37.5131,37.5131,25800.0
2015-04-16 09:50:00,47.99,48.14,47.98,48.14,10400.0,37.5287,37.646,37.5209,37.646,10400.0
2015-04-16 09:55:00,48.12,48.14,48.05,48.09,9100.0,37.6304,37.646,37.5757,37.6069,9100.0
2015-04-16 10:00:00,48.09,48.12,48.0,48.01,19300.0,37.6069,37.6304,37.5366,37.5444,19300.0
2015-04-16 10:05:00,48.02,48.05,47.92,48.03,21300.0,37.5522,37.5757,37.474,37.56,21300.0
2015-04-16 10:10:00,48.01,48.04,47.98,48.02,11600.0,37.5444,37.5678,37.5209,37.5522,11600.0
2015-04-16 10:15:00,48.03,48.04,47.97,48.03,14500.0,37.56,37.5678,37.5131,37.56,14500.0
2015-04-16 10:20:00,48.03,48.06,47.94,47.94,15300.0,37.56,37.5835,37.4896,37.4896,15300.0
2015-04-16 10:25:00,47.93,47.98,47.9,47.97,16300.0,37.4818,37.5209,37.4584,37.5131,16300.0
2015-04-16 10:30:00,47.96,47.98,47.91,47.97,6200.0,37.5053,37.5209,37.4662,37.5131,6200.0
2015-04-16 10:35:00,47.98,48.05,47.96,48.04,8700.0,37.5209,37.5757,37.5053,37.5678,8700.0
2015-04-16 10:40:00,48.04,48.04,47.97,48.0,6100.0,37.5678,37.5678,37.5131,37.5366,6100.0
2015-04-16 10:45:00,48.0,48.03,47.96,48.03,14900.0,37.5366,37.56,37.5053,37.56,14900.0
2015-04-16 10:50:00,48.03,48.08,47.97,47.98,16700.0,37.56,37.5991,37.5131,37.5209,16700.0
2015-04-16 10:55:00,47.99,48.01,47.95,47.98,18800.0,37.5287,37.5444,37.4975,37.5209,18800.0
2015-04-16 11:00:00,47.99,48.01,47.97,47.97,9200.0,37.5287,37.5444,37.5131,37.5131,9200.0
2015-04-16 11:05:00,47.98,47.99,47.94,47.95,12400.0,37.5209,37.5287,37.4896,37.4975,12400.0
2015-04-16 11:10:00,47.95,47.98,47.92,47.97,12100.0,37.4975,37.5209,37.474,37.5131,12100.0
2015-04-16 11:15:00,47.96,47.96,47.94,47.96,11100.0,37.5053,37.5053,37.4896,37.5053,11100.0
2015-04-16 11:20:00,47.95,47.96,47.85,47.87,17300.0,37.4975,37.5053,37.4193,37.4349,17300.0
2015-04-16 11:25:00,47.87,47.87,47.79,47.8,11600.0,37.4349,37.4349,37.3723,37.3802,11600.0
2015-04-16 11:30:00,47.81,47.86,47.75,47.81,21900.0,37.388,37.4271,37.3411,37.388,21900.0
2015-04-16 11:35:00,47.8,47.85,47.78,47.81,9400.0,37.3802,37.4193,37.3645,37.388,9400.0
2015-04-16 11:40:00,47.82,47.82,47.72,47.75,9600.0,37.3958,37.3958,37.3176,37.3411,9600.0
2015-04-16 11:45:00,47.75,47.82,47.74,47.78,9200.0,37.3411,37.3958,37.3332,37.3645,9200.0
2015-04-16 11:50:00,47.77,47.78,47.72,47.75,14100.0,37.3567,37.3645,37.3176,37.3411,14100.0
2015-04-16 11:55:00,47.75,47.77,47.74,47.77,10300.0,37.3411,37.3567,37.3332,37.3567,10300.0
2015-04-16 12:00:00,47.77,47.77,47.7,47.73,12600.0,37.3567,37.3567,37.302,37.3254,12600.0
2015-04-16 12:05:00,47.74,47.75,47.7,47.72,9200.0,37.3332,37.3411,37.302,37.3176,9200.0
2015-04-16 12:10:00,47.72,47.81,47.71,47.8,9600.0,37.3176,37.388,37.3098,37.3802,9600.0
2015-04-16 12:15:00,47.81,47.95,47.81,47.94,24600.0,37.388,37.4975,37.388,37.4896,24600.0
2015-04-16 12:20:00,47.93,47.96,47.81,47.82,16800.0,37.4818,37.5053,37.388,37.3958,16800.0
2015-04-16 12:25:00,47.82,47.87,47.8,47.81,9100.0,37.3958,37.4349,37.3802,37.388,9100.0
2015-04-16 12:30:00,47.81,47.84,47.73,47.82,25500.0,37.388,37.4114,37.3254,37.3958,25500.0
2015-04-16 12:35:00,47.81,47.84,47.79,47.84,11000.0,37.388,37.4114,37.3723,37.4114,11000.0
2015-04-16 12:40:00,47.84,47.89,47.83,47.84,15000.0,37.4114,37.4505,37.4036,37.4114,15000.0
2015-04-16 12:45:00,47.84,47.84,47.81,47.82,13800.0,37.4114,37.4114,37.388,37.3958,13800.0
2015-04-16 12:50:00,47.82,47.86,47.79,47.86,18500.0,37.3958,37.4271,37.3723,37.4271,18500.0
2015-04-16 12:55:00,47.86,47.87,47.81,47.82,14400.0,37.4271,37.4349,37.388,37.3958,14400.0
2015-04-16 13:00:00,47.83,47.89,47.81,47.89,22400.0,37.4036,37.4505,37.388,37.4505,22400.0
2015-04-16 13:05:00,47.9,47.91,47.87,47.9,16900.0,37.4584,37.4662,37.4349,37.4584,16900.0
2015-04-16 13:10:00,47.9,47.9,47.84,47.87,11100.0,37.4584,37.4584,37.4114,37.4349,11100.0
2015-04-16 13:15:00,47.87,47.93,47.85,47.93,17400.0,37.4349,37.4818,37.4193,37.4818,17400.0
2015-04-16 13:20:00,47.94,47.95,47.88,47.9,25300.0,37.4896,37.4975,37.4427,37.4584,25300.0
2015-04-16 13:25:00,47.9,47.92,47.88,47.88,12300.0,37.4584,37.474,37.4427,37.4427,12300.0
2015-04-16 13:30:00,47.88,47.89,47.86,47.87,15200.0,37.4427,37.4505,37.4271,37.4349,15200.0
2015-04-16 13:35:00,47.87,47.92,47.87,47.92,18200.0,37.4349,37.474,37.4349,37.474,18200.0
2015-04-16 13:40:00,47.91,47.93,47.89,47.91,16200.0,37.4662,37.4818,37.4505,37.4662,16200.0
2015-04-16 13:45:00,47.91,48.02,47.91,48.02,23700.0,37.4662,37.5522,37.4662,37.5522,23700.0
2015-04-16 13:50:00,48.01,48.04,48.01,48.03,15600.0,37.5444,37.5678,37.5444,37.56,15600.0
2015-04-16 13:55:00,48.02,48.04,47.95,47.97,12500.0,37.5522,37.5678,37.4975,37.5131,12500.0
2015-04-16 14:00:00,47.97,47.97,47.9,47.91,13100.0,37.5131,37.5131,37.4584,37.4662,13100.0
2015-04-16 14:05:00,47.92,47.95,47.9,47.95,11900.0,37.474,37.4975,37.4584,37.4975,11900.0
2015-04-16 14:10:00,47.95,47.97,47.9,47.91,24000.0,37.4975,37.5131,37.4584,37.4662,24000.0
2015-04-16 14:15:00,47.9,47.9,47.78,47.79,63700.0,37.4584,37.4584,37.3645,37.3723,63700.0
2015-04-16 14:20:00,47.79,47.8,47.75,47.8,25500.0,37.3723,37.3802,37.3411,37.3802,25500.0
2015-04-16 14:25:00,47.8,47.82,47.77,47.8,16300.0,37.3802,37.3958,37.3567,37.3802,16300.0
2015-04-16 14:30:00,47.81,47.86,47.8,47.82,26900.0,37.388,37.4271,37.3802,37.3958,26900.0
2015-04-16 14:35:00,47.83,47.85,47.76,47.77,14200.0,37.4036,37.4193,37.3489,37.3567,14200.0
2015-04-16 14:40:00,47.77,47.79,47.75,47.75,13300.0,37.3567,37.3723,37.3411,37.3411,13300.0
2015-04-16 14:45:00,47.76,47.76,47.66,47.66,20700.0,37.3489,37.3489,37.2707,37.2707,20700.0
2015-04-16 14:50:00,47.66,47.71,47.64,47.66,31000.0,37.2707,37.3098,37.255,37.2707,31000.0
2015-04-16 14:55:00,47.66,47.66,47.54,47.55,33100.0,37.2707,37.2707,37.1768,37.1847,33100.0
2015-04-16 15:00:00,47.56,47.62,47.55,47.55,32100.0,37.1925,37.2394,37.1847,37.1847,32100.0
2015-04-16 15:05:00,47.55,47.58,47.5,47.51,44200.0,37.1847,37.2081,37.1456,37.1534,44200.0
2015-04-16 15:10:00,47.51,47.55,47.5,47.51,33900.0,37.1534,37.1847,37.1456,37.1534,33900.0
2015-04-16 15:15:00,47.5,47.51,47.43,47.49,77100.0,37.1456,37.1534,37.0908,37.1377,77100.0
2015-04-16 15:20:00,47.48,47.5,47.43,47.43,36200.0,37.1299,37.1456,37.0908,37.0908,36200.0
2015-04-16 15:25:00,47.42,47.45,47.41,47.41,35900.0,37.083,37.1065,37.0752,37.0752,35900.0
2015-04-16 15:30:00,47.42,47.52,47.42,47.5,64800.0,37.083,37.1612,37.083,37.1456,64800.0
2015-04-16 15:35:00,47.5,47.53,47.49,47.51,48700.0,37.1456,37.169,37.1377,37.1534,48700.0
2015-04-16 15:40:00,47.5,47.5,47.42,47.44,58200.0,37.1456,37.1456,37.083,37.0986,58200.0
2015-04-16 15:45:00,47.44,47.45,47.37,47.41,96200.0,37.0986,37.1065,37.0439,37.0752,96200.0
2015-04-16 15:50:00,47.4,47.41,47.35,47.37,98800.0,37.0674,37.0752,37.0283,37.0439,98800.0
2015-04-16 15:55:00,47.38,47.39,47.36,47.38,179900.0,37.0517,37.0595,37.0361,37.0517,179900.0
2015-04-17 09:30:00,46.98,47.0,46.8,46.8,161600.0,36.7389,36.7546,36.5981,36.5981,161600.0
2015-04-17 09:35:00,46.81,46.84,46.51,46.58,48100.0,36.606,36.6294,36.3714,36.4261,48100.0
2015-04-17 09:40:00,46.62,46.67,46.36,46.44,55900.0,36.4574,36.4965,36.2541,36.3166,55900.0
2015-04-17 09:45:00,46.46,46.56,46.31,46.37,39400.0,36.3323,36.4105,36.215,36.2619,39400.0
2015-04-17 09:50:00,46.37,46.48,46.34,46.47,44900.0,36.2619,36.3479,36.2384,36.3401,44900.0
2015-04-17 09:55:00,46.47,46.53,46.33,46.48,49400.0,36.3401,36.387,36.2306,36.3479,49400.0
2015-04-17 10:00:00,46.47,46.54,46.41,46.51,29800.0,36.3401,36.3948,36.2932,36.3714,29800.0
2015-04-17 10:05:00,46.5,46.5,46.38,46.43,30900.0,36.3635,36.3635,36.2697,36.3088,30900.0
2015-04-17 10:10:00,46.42,46.43,46.34,46.39,27200.0,36.301,36.3088,36.2384,36.2775,27200.0
2015-04-17 10:15:00,46.38,46.45,46.33,46.35,34600.0,36.2697,36.3244,36.2306,36.2462,34600.0
2015-04-17 10:20:00,46.35,46.39,46.28,46.33,52100.0,36.2462,36.2775,36.1915,36.2306,52100.0
2015-04-17 10:25:00,46.32,46.35,46.3,46.31,29200.0,36.2228,36.2462,36.2071,36.215,29200.0
2015-04-17 10:30:00,46.31,46.45,46.25,46.41,46000.0,36.215,36.3244,36.168,36.2932,46000.0
2015-04-17 10:35:00,46.42,46.53,46.42,46.46,34000.0,36.301,36.387,36.301,36.3323,34000.0
2015-04-17 10:40:00,46.47,46.52,46.41,46.5,18300.0,36.3401,36.3792,36.2932,36.3635,18300.0
2015-04-17 10:45:00,46.51,46.54,46.45,46.49,15000.0,36.3714,36.3948,36.3244,36.3557,15000.0
2015-04-17 10:50:00,46.51,46.52,46.47,46.47,12800.0,36.3714,36.3792,36.3401,36.3401,12800.0
2015-04-17 10:55:00,46.49,46.5,46.43,46.48,20900.0,36.3557,36.3635,36.3088,36.3479,20900.0
2015-04-17 11:00:00,46.48,46.48,46.34,46.36,20500.0,36.3479,36.3479,36.2384,36.2541,20500.0
2015-04-17 11:05:00,46.34,46.37,46.33,46.36,13000.0,36.2384,36.2619,36.2306,36.2541,13000.0
2015-04-17 11:10:00,46.36,46.37,46.17,46.17,47000.0,36.2541,36.2619,36.1055,36.1055,47000.0
2015-04-17 11:15:00,46.18,46.29,46.18,46.25,21600.0,36.1133,36.1993,36.1133,36.168,21600.0
2015-04-17 11:20:00,46.26,46.36,46.25,46.34,18700.0,36.1759,36.2541,36.168,36.2384,18700.0
2015-04-17 11:25:00,46.34,46.43,46.33,46.42,15800.0,36.2384,36.3088,36.2306,36.301,15800.0
2015-04-17 11:30:00,46.42,46.46,46.37,46.42,19600.0,36.301,36.3323,36.2619,36.301,19600.0
2015-04-17 11:35:00,46.43,46.43,46.27,46.29,39000.0,36.3088,36.3088,36.1837,36.1993,39000.0
2015-04-17 11:40:00,46.28,46.33,46.26,46.33,13600.0,36.1915,36.2306,36.1759,36.2306,13600.0
2015-04-17 11:45:00,46.33,46.34,46.25,46.34,16500.0,36.2306,36.2384,36.168,36.2384,16500.0
2015-04-17 11:50:00,46.34,46.37,46.33,46.36,8300.0,36.2384,36.2619,36.2306,36.2541,8300.0
2015-04-17 11:55:00,46.37,46.38,46.33,46.35,12900.0,36.2619,36.2697,36.2306,36.2462,12900.0
2015-04-17 12:00:00,46.35,46.4,46.35,46.38,6700.0,36.2462,36.2853,36.2462,36.2697,6700.0
2015-04-17 12:05:00,46.37,46.37,46.32,46.34,11300.0,36.2619,36.2619,36.2228,36.2384,11300.0
2015-04-17 12:10:00,46.34,46.35,46.29,46.34,12900.0,36.2384,36.2462,36.1993,36.2384,12900.0
2015-04-17 12:15:00,46.33,46.37,46.32,46.33,9200.0,36.2306,36.2619,36.2228,36.2306,9200.0
2015-04-17 12:20:00,46.34,46.4,46.31,46.32,13000.0,36.2384,36.2853,36.215,36.2228,13000.0
2015-04-17 12:25:00,46.32,46.33,46.29,46.32,11400.0,36.2228,36.2306,36.1993,36.2228,11400.0
2015-04-17 12:30:00,46.31,46.4,46.3,46.38,17000.0,36.215,36.2853,36.2071,36.2697,17000.0
2015-04-17 12:35:00,46.38,46.42,46.34,46.34,9000.0,36.2697,36.301,36.2384,36.2384,9000.0
2015-04-17 12:40:00,46.33,46.39,46.32,46.38,6800.0,36.2306,36.2775,36.2228,36.2697,6800.0
2015-04-17 12:45:00,46.38,46.45,46.37,46.45,16900.0,36.2697,36.3244,36.2619,36.3244,16900.0
2015-04-17 12:50:00,46.46,46.47,46.38,46.4,13600.0,36.3323,36.3401,36.2697,36.2853,13600.0
2015-04-17 12:55:00,46.4,46.41,46.38,46.38,10800.0,36.2853,36.2932,36.2697,36.2697,10800.0
2015-04-17 13:00:00,46.38,46.42,46.38,46.4,29600.0,36.2697,36.301,36.2697,36.2853,29600.0
2015-04-17 13:05:00,46.4,46.41,46.38,46.38,21600.0,36.2853,36.2932,36.2697,36.2697,21600.0
2015-04-17 13:10:00,46.38,46.39,46.35,46.38,10900.0,36.2697,36.2775,36.2462,36.2697,10900.0
2015-04-17 13:15:00,46.37,46.4,46.34,46.38,13100.0,36.2619,36.2853,36.2384,36.2697,13100.0
2015-04-17 13:20:00,46.37,46.41,46.37,46.38,7800.0,36.2619,36.2932,36.2619,36.2697,7800.0
2015-04-17 13:25:00,46.39,46.39,46.33,46.34,17600.0,36.2775,36.2775,36.2306,36.2384,17600.0
2015-04-17 13:30:00,46.34,46.36,46.3,46.3,16700.0,36.2384,36.2541,36.2071,36.2071,16700.0
2015-04-17 13:35:00,46.3,46.31,46.27,46.28,13900.0,36.2071,36.215,36.1837,36.1915,13900.0
2015-04-17 13:40:00,46.29,46.33,46.27,46.33,13100.0,36.1993,36.2306,36.1837,36.2306,13100.0
2015-04-17 13:45:00,46.32,46.33,46.28,46.3,17000.0,36.2228,36.2306,36.1915,36.2071,17000.0
2015-04-17 13:50:00,46.31,46.32,46.18,46.18,49100.0,36.215,36.2228,36.1133,36.1133,49100.0
2015-04-17 13:55:00,46.17,46.17,46.13,46.14,19500.0,36.1055,36.1055,36.0742,36.082,19500.0
2015-04-17 14:00:00,46.15,46.24,46.14,46.16,19100.0,36.0898,36.1602,36.082,36.0977,19100.0
2015-04-17 14:05:00,46.15,46.17,46.11,46.11,7900.0,36.0898,36.1055,36.0586,36.0586,7900.0
2015-04-17 14:10:00,46.1,46.11,46.07,46.08,25600.0,36.0507,36.0586,36.0273,36.0351,25600.0
2015-04-17 14:15:00,46.08,46.12,46.05,46.1,14800.0,36.0351,36.0664,36.0116,36.0507,14800.0
2015-04-17 14:20:00,46.1,46.14,46.08,46.14,9800.0,36.0507,36.082,36.0351,36.082,9800.0
2015-04-17 14:25:00,46.15,46.23,46.15,46.21,13200.0,36.0898,36.1524,36.0898,36.1368,13200.0
2015-04-17 14:30:00,46.21,46.21,46.14,46.18,13600.0,36.1368,36.1368,36.082,36.1133,13600.0
2015-04-17 14:35:00,46.18,46.28,46.17,46.25,19700.0,36.1133,36.1915,36.1055,36.168,19700.0
2015-04-17 14:40:00,46.24,46.27,46.22,46.23,16800.0,36.1602,36.1837,36.1446,36.1524,16800.0
2015-04-17 14:45:00,46.24,46.25,46.16,46.18,19800.0,36.1602,36.168,36.0977,36.1133,19800.0
2015-04-17 14:50:00,46.18,46.2,46.16,46.18,15900.0,36.1133,36.1289,36.0977,36.1133,15900.0
2015-04-17 14:55:00,46.19,46.2,46.15,46.18,12500.0,36.1211,36.1289,36.0898,36.1133,12500.0
2015-04-17 15:00:00,46.19,46.2,46.17,46.2,11800.0,36.1211,36.1289,36.1055,36.1289,11800.0
2015-04-17 15:05:00,46.19,46.2,46.14,46.16,17000.0,36.1211,36.1289,36.082,36.0977,17000.0
2015-04-17 15:10:00,46.16,46.25,46.15,46.24,24400.0,36.0977,36.168,36.0898,36.1602,24400.0
2015-04-17 15:15:00,46.24,46.27,46.23,46.24,22500.0,36.1602,36.1837,36.1524,36.1602,22500.0
2015-04-17 15:20:00,46.24,46.25,46.19,46.22,27300.0,36.1602,36.168,36.1211,36.1446,27300.0
2015-04-17 15:25:00,46.23,46.26,46.22,46.25,12100.0,36.1524,36.1759,36.1446,36.168,12100.0
2015-04-17 15:30:00,46.26,46.39,46.25,46.37,45500.0,36.1759,36.2775,36.168,36.2619,45500.0
2015-04-17 15:35:00,46.37,46.41,46.34,46.37,48700.0,36.2619,36.2932,36.2384,36.2619,48700.0
2015-04-17 15:40:00,46.37,46.38,46.31,46.31,56000.0,36.2619,36.2697,36.215,36.215,56000.0
2015-04-17 15:45:00,46.32,46.38,46.31,46.35,130300.0,36.2228,36.2697,36.215,36.2462,130300.0
2015-04-17 15:50:00,46.35,46.39,46.35,46.37,67800.0,36.2462,36.2775,36.2462,36.2619,67800.0
2015-04-17 15:55:00,46.38,46.43,46.38,46.41,133800.0,36.2697,36.3088,36.2697,36.2932,133800.0
2015-04-20 09:30:00,46.62,47.09,46.62,46.94,45800.0,36.4574,36.8249,36.4574,36.7076,45800.0
2015-04-20 09:35:00,46.97,47.13,46.96,47.06,13900.0,36.7311,36.8562,36.7233,36.8015,13900.0
2015-04-20 09:40:00,47.09,47.26,47.09,47.17,33500.0,36.8249,36.9579,36.8249,36.8875,33500.0
2015-04-20 09:45:00,47.17,47.22,47.12,47.17,15600.0,36.8875,36.9266,36.8484,36.8875,15600.0
2015-04-20 09:50:00,47.17,47.21,47.08,47.18,15100.0,36.8875,36.9188,36.8171,36.8953,15100.0
2015-04-20 09:55:00,47.17,47.27,47.17,47.27,8000.0,36.8875,36.9657,36.8875,36.9657,8000.0
2015-04-20 10:00:00,47.3,47.3,47.08,47.16,31800.0,36.9892,36.9892,36.8171,36.8797,31800.0
2015-04-20 10:05:00,47.14,47.25,47.13,47.18,11500.0,36.864,36.9501,36.8562,36.8953,11500.0
2015-04-20 10:10:00,47.16,47.25,47.14,47.17,15000.0,36.8797,36.9501,36.864,36.8875,15000.0
2015-04-20 10:15:00,47.18,47.23,47.14,47.14,23200.0,36.8953,36.9344,36.864,36.864,23200.0
2015-04-20 10:20:00,47.14,47.18,47.13,47.17,15500.0,36.864,36.8953,36.8562,36.8875,15500.0
2015-04-20 10:25:00,47.16,47.2,47.02,47.07,44200.0,36.8797,36.911,36.7702,36.8093,44200.0
2015-04-20 10:30:00,47.08,47.15,47.06,47.15,24400.0,36.8171,36.8719,36.8015,36.8719,24400.0
2015-04-20 10:35:00,47.16,47.17,47.08,47.13,18600.0,36.8797,36.8875,36.8171,36.8562,18600.0
2015-04-20 10:40:00,47.13,47.2,47.12,47.13,12100.0,36.8562,36.911,36.8484,36.8562,12100.0
2015-04-20 10:45:00,47.12,47.15,47.06,47.06,14000.0,36.8484,36.8719,36.8015,36.8015,14000.0
2015-04-20 10:50:00,47.06,47.1,47.04,47.1,16500.0,36.8015,36.8328,36.7858,36.8328,16500.0
2015-04-20 10:55:00,47.11,47.23,47.11,47.23,11000.0,36.8406,36.9344,36.8406,36.9344,11000.0
2015-04-20 11:00:00,47.24,47.33,47.23,47.33,17900.0,36.9422,37.0126,36.9344,37.0126,17900.0
2015-04-20 11:05:00,47.33,47.35,47.32,47.34,9400.0,37.0126,37.0283,37.0048,37.0204,9400.0
2015-04-20 11:10:00,47.32,47.36,47.31,47.32,17500.0,37.0048,37.0361,36.997,37.0048,17500.0
2015-04-20 11:15:00,47.32,47.43,47.31,47.32,21500.0,37.0048,37.0908,36.997,37.0048,21500.0
2015-04-20 11:20:00,47.32,47.34,47.31,47.34,13200.0,37.0048,37.0204,36.997,37.0204,13200.0
2015-04-20 11:25:00,47.33,47.39,47.33,47.35,21600.0,37.0126,37.0595,37.0126,37.0283,21600.0
2015-04-20 11:30:00,47.35,47.46,47.34,47.46,12000.0,37.0283,37.1143,37.0204,37.1143,12000.0
2015-04-20 11:35:00,47.46,47.5,47.41,47.48,17800.0,37.1143,37.1456,37.0752,37.1299,17800.0
2015-04-20 11:40:00,47.5,47.5,47.4,47.48,39600.0,37.1456,37.1456,37.0674,37.1299,39600.0
2015-04-20 11:45:00,47.47,47.48,47.42,47.43,10300.0,37.1221,37.1299,37.083,37.0908,10300.0
2015-04-20 11:50:00,47.42,47.43,47.35,47.36,13700.0,37.083,37.0908,37.0283,37.0361,13700.0
2015-04-20 11:55:00,47.36,47.41,47.34,47.41,17200.0,37.0361,37.0752,37.0204,37.0752,17200.0
2015-04-20 12:00:00,47.4,47.41,47.37,47.37,16100.0,37.0674,37.0752,37.0439,37.0439,16100.0
2015-04-20 12:05:00,47.37,47.44,47.37,47.43,17500.0,37.0439,37.0986,37.0439,37.0908,17500.0
2015-04-20 12:10:00,47.43,47.5,47.43,47.5,10700.0,37.0908,37.1456,37.0908,37.1456,10700.0
2015-04-20 12:15:00,47.5,47.5,47.47,47.49,24800.0,37.1456,37.1456,37.1221,37.1377,24800.0
2015-04-20 12:20:00,47.49,47.55,47.42,47.55,48100.0,37.1377,37.1847,37.083,37.1847,48100.0
2015-04-20 12:25:00,47.54,47.54,47.49,47.5,12400.0,37.1768,37.1768,37.1377,37.1456,12400.0
2015-04-20 12:30:00,47.49,47.49,47.42,47.45,12900.0,37.1377,37.1377,37.083,37.1065,12900.0
2015-04-20 12:35:00,47.44,47.47,47.44,47.46,7700.0,37.0986,37.1221,37.0986,37.1143,7700.0
2015-04-20 12:40:00,47.45,47.49,47.45,47.49,8400.0,37.1065,37.1377,37.1065,37.1377,8400.0
2015-04-20 12:45:00,47.49,47.49,47.44,47.46,13800.0,37.1377,37.1377,37.0986,37.1143,13800.0
2015-04-20 12:50:00,47.46,47.48,47.44,47.44,5700.0,37.1143,37.1299,37.0986,37.0986,5700.0
2015-04-20 12:55:00,47.45,47.46,47.41,47.42,13500.0,37.1065,37.1143,37.0752,37.083,13500.0
2015-04-20 13:00:00,47.41,47.44,47.41,47.44,9100.0,37.0752,37.0986,37.0752,37.0986,9100.0
2015-04-20 13:05:00,47.44,47.45,47.43,47.43,12100.0,37.0986,37.1065,37.0908,37.0908,12100.0
2015-04-20 13:10:00,47.42,47.48,47.42,47.47,9600.0,37.083,37.1299,37.083,37.1221,9600.0
2015-04-20 13:15:00,47.46,47.49,47.42,47.44,19300.0,37.1143,37.1377,37.083,37.0986,19300.0
2015-04-20 13:20:00,47.44,47.45,47.4,47.41,15700.0,37.0986,37.1065,37.0674,37.0752,15700.0
2015-04-20 13:25:00,47.41,47.44,47.4,47.44,7400.0,37.0752,37.0986,37.0674,37.0986,7400.0
2015-04-20 13:30:00,47.43,47.44,47.37,47.38,14900.0,37.0908,37.0986,37.0439,37.0517,14900.0
2015-04-20 13:35:00,47.38,47.38,47.32,47.34,20100.0,37.0517,37.0517,37.0048,37.0204,20100.0
2015-04-20 13:40:00,47.34,47.35,47.33,47.35,6400.0,37.0204,37.0283,37.0126,37.0283,6400.0
2015-04-20 13:45:00,47.35,47.38,47.35,47.38,10200.0,37.0283,37.0517,37.0283,37.0517,10200.0
2015-04-20 13:50:00,47.37,47.38,47.35,47.35,6900.0,37.0439,37.0517,37.0283,37.0283,6900.0
2015-04-20 13:55:00,47.36,47.36,47.2,47.21,16400.0,37.0361,37.0361,36.911,36.9188,16400.0
2015-04-20 14:00:00,47.19,47.34,47.19,47.34,14700.0,36.9031,37.0204,36.9031,37.0204,14700.0
2015-04-20 14:05:00,47.34,47.34,47.24,47.26,21300.0,37.0204,37.0204,36.9422,36.9579,21300.0
2015-04-20 14:10:00,47.26,47.27,47.22,47.26,25300.0,36.9579,36.9657,36.9266,36.9579,25300.0
2015-04-20 14:15:00,47.25,47.32,47.19,47.32,16600.0,36.9501,37.0048,36.9031,37.0048,16600.0
2015-04-20 14:20:00,47.31,47.37,47.3,47.36,18300.0,36.997,37.0439,36.9892,37.0361,18300.0
2015-04-20 14:25:00,47.36,47.36,47.29,47.31,11400.0,37.0361,37.0361,36.9813,36.997,11400.0
2015-04-20 14:30:00,47.31,47.31,47.28,47.28,9300.0,36.997,36.997,36.9735,36.9735,9300.0
2015-04-20 14:35:00,47.29,47.3,47.25,47.26,17800.0,36.9813,36.9892,36.9501,36.9579,17800.0
2015-04-20 14:40:00,47.26,47.3,47.25,47.29,16500.0,36.9579,36.9892,36.9501,36.9813,16500.0
2015-04-20 14:45:00,47.28,47.36,47.28,47.35,13000.0,36.9735,37.0361,36.9735,37.0283,13000.0
2015-04-20 14:50:00,47.36,47.38,47.31,47.34,11800.0,37.0361,37.0517,36.997,37.0204,11800.0
2015-04-20 14:55:00,47.33,47.38,47.32,47.38,5300.0,37.0126,37.0517,37.0048,37.0517,5300.0
2015-04-20 15:00:00,47.38,47.41,47.36,47.4,24200.0,37.0517,37.0752,37.0361,37.0674,24200.0
2015-04-20 15:05:00,47.4,47.43,47.37,47.39,16300.0,37.0674,37.0908,37.0439,37.0595,16300.0
2015-04-20 15:10:00,47.39,47.4,47.37,47.39,17100.0,37.0595,37.0674,37.0439,37.0595,17100.0
2015-04-20 15:15:00,47.38,47.42,47.36,47.4,23000.0,37.0517,37.083,37.0361,37.0674,23000.0
2015-04-20 15:20:00,47.41,47.42,47.34,47.36,21200.0,37.0752,37.083,37.0204,37.0361,21200.0
2015-04-20 15:25:00,47.35,47.37,47.31,47.36,25200.0,37.0283,37.0439,36.997,37.0361,25200.0
2015-04-20 15:30:00,47.36,47.38,47.35,47.37,27600.0,37.0361,37.0517,37.0283,37.0439,27600.0
2015-04-20 15:35:00,47.37,47.37,47.28,47.28,27900.0,37.0439,37.0439,36.9735,36.9735,27900.0
2015-04-20 15:40:00,47.28,47.33,47.28,47.28,38800.0,36.9735,37.0126,36.9735,36.9735,38800.0
2015-04-20 15:45:00,47.28,47.38,47.27,47.38,63400.0,36.9735,37.0517,36.9657,37.0517,63400.0
2015-04-20 15:50:00,47.38,47.4,47.37,47.4,55700.0,37.0517,37.0674,37.0439,37.0674,55700.0
2015-04-20 15:55:00,47.39,47.4,47.34,47.36,111700.0,37.0595,37.0674,37.0204,37.0361,111700.0
2015-04-21 09:30:00,47.29,47.77,47.22,47.42,51600.0,36.9813,37.3567,36.9266,37.083,51600.0
2015-04-21 09:35:00,47.41,47.5,47.18,47.5,22400.0,37.0752,37.1456,36.8953,37.1456,22400.0
2015-04-21 09:40:00,47.45,47.48,47.25,47.46,16700.0,37.1065,37.1299,36.9501,37.1143,16700.0
2015-04-21 09:45:00,47.47,47.5,47.17,47.17,13100.0,37.1221,37.1456,36.8875,36.8875,13100.0
2015-04-21 09:50:00,47.17,47.22,47.08,47.17,26000.0,36.8875,36.9266,36.8171,36.8875,26000.0
2015-04-21 09:55:00,47.19,47.29,47.15,47.17,8500.0,36.9031,36.9813,36.8719,36.8875,8500.0
2015-04-21 10:00:00,47.19,47.24,47.1,47.1,25300.0,36.9031,36.9422,36.8328,36.8328,25300.0
2015-04-21 10:05:00,47.14,47.19,47.08,47.14,32700.0,36.864,36.9031,36.8171,36.864,32700.0
2015-04-21 10:10:00,47.16,47.38,47.16,47.38,11100.0,36.8797,37.0517,36.8797,37.0517,11100.0
2015-04-21 10:15:00,47.38,47.48,47.31,47.48,12200.0,37.0517,37.1299,36.997,37.1299,12200.0
2015-04-21 10:20:00,47.47,47.49,47.42,47.46,7700.0,37.1221,37.1377,37.083,37.1143,7700.0
2015-04-21 10:25:00,47.46,47.5,47.36,47.37,7000.0,37.1143,37.1456,37.0361,37.0439,7000.0
2015-04-21 10:30:00,47.37,47.38,47.32,47.36,8400.0,37.0439,37.0517,37.0048,37.0361,8400.0
2015-04-21 10:35:00,47.35,47.5,47.35,47.46,12400.0,37.0283,37.1456,37.0283,37.1143,12400.0
2015-04-21 10:40:00,47.46,47.46,47.33,47.41,17200.0,37.1143,37.1143,37.0126,37.0752,17200.0
2015-04-21 10:45:00,47.4,47.49,47.4,47.45,10600.0,37.0674,37.1377,37.0674,37.1065,10600.0
2015-04-21 10:50:00,47.45,47.55,47.43,47.5,10800.0,37.1065,37.1847,37.0908,37.1456,10800.0
2015-04-21 10:55:00,47.52,47.62,47.51,47.57,20000.0,37.1612,37.2394,37.1534,37.2003,20000.0
2015-04-21 11:00:00,47.56,47.6,47.5,47.57,7300.0,37.1925,37.2238,37.1456,37.2003,7300.0
2015-04-21 11:05:00,47.55,47.57,47.51,47.54,23700.0,37.1847,37.2003,37.1534,37.1768,23700.0
2015-04-21 11:10:00,47.54,47.55,47.51,47.51,4800.0,37.1768,37.1847,37.1534,37.1534,4800.0
2015-04-21 11:15:00,47.52,47.55,47.44,47.44,10500.0,37.1612,37.1847,37.0986,37.0986,10500.0
2015-04-21 11:20:00,47.43,47.47,47.42,47.45,9000.0,37.0908,37.1221,37.083,37.1065,9000.0
2015-04-21 11:25:00,47.44,47.44,47.36,47.37,7800.0,37.0986,37.0986,37.0361,37.0439,7800.0
2015-04-21 11:30:00,47.36,47.44,47.35,47.37,12500.0,37.0361,37.0986,37.0283,37.0439,12500.0
2015-04-21 11:35:00,47.37,47.37,47.29,47.3,64100.0,37.0439,37.0439,36.9813,36.9892,64100.0
2015-04-21 11:40:00,47.29,47.29,47.23,47.23,11700.0,36.9813,36.9813,36.9344,36.9344,11700.0
2015-04-21 11:45:00,47.23,47.23,47.08,47.1,13400.0,36.9344,36.9344,36.8171,36.8328,13400.0
2015-04-21 11:50:00,47.11,47.17,47.06,47.17,6500.0,36.8406,36.8875,36.8015,36.8875,6500.0
2015-04-21 11:55:00,47.17,47.18,47.1,47.13,6800.0,36.8875,36.8953,36.8328,36.8562,6800.0
2015-04-21 12:00:00,47.13,47.14,47.07,47.09,10900.0,36.8562,36.864,36.8093,36.8249,10900.0
2015-04-21 12:05:00,47.11,47.16,47.08,47.12,12500.0,36.8406,36.8797,36.8171,36.8484,12500.0
2015-04-21 12:10:00,47.14,47.16,47.1,47.15,6700.0,36.864,36.8797,36.8328,36.8719,6700.0
2015-04-21 12:15:00,47.15,47.22,47.15,47.19,11700.0,36.8719,36.9266,36.8719,36.9031,11700.0
2015-04-21 12:20:00,47.17,47.17,47.12,47.16,7300.0,36.8875,36.8875,36.8484,36.8797,7300.0
2015-04-21 12:25:00,47.15,47.18,47.09,47.09,9400.0,36.8719,36.8953,36.8249,36.8249,9400.0
2015-04-21 12:30:00,47.09,47.1,47.06,47.08,9600.0,36.8249,36.8328,36.8015,36.8171,9600.0
2015-04-21 12:35:00,47.07,47.1,47.05,47.06,9800.0,36.8093,36.8328,36.7937,36.8015,9800.0
2015-04-21 12:40:00,47.08,47.08,46.99,47.02,12300.0,36.8171,36.8171,36.7467,36.7702,12300.0
2015-04-21 12:45:00,47.01,47.05,46.99,47.01,10200.0,36.7624,36.7937,36.7467,36.7624,10200.0
2015-04-21 12:50:00,47.02,47.04,46.98,47.01,6900.0,36.7702,36.7858,36.7389,36.7624,6900.0
2015-04-21 12:55:00,47.0,47.02,46.97,47.01,9700.0,36.7546,36.7702,36.7311,36.7624,9700.0
2015-04-21 13:00:00,47.01,47.03,46.93,46.93,7200.0,36.7624,36.778,36.6998,36.6998,7200.0
2015-04-21 13:05:00,46.94,46.99,46.92,46.95,33000.0,36.7076,36.7467,36.692,36.7155,33000.0
2015-04-21 13:10:00,46.95,46.98,46.92,46.96,6800.0,36.7155,36.7389,36.692,36.7233,6800.0
2015-04-21 13:15:00,46.96,47.0,46.96,46.98,3200.0,36.7233,36.7546,36.7233,36.7389,3200.0
2015-04-21 13:20:00,46.99,47.03,46.98,47.03,4400.0,36.7467,36.778,36.7389,36.778,4400.0
2015-04-21 13:25:00,47.04,47.04,47.0,47.02,6000.0,36.7858,36.7858,36.7546,36.7702,6000.0
2015-04-21 13:30:00,47.02,47.04,47.0,47.01,11800.0,36.7702,36.7858,36.7546,36.7624,11800.0
2015-04-21 13:35:00,47.02,47.03,46.97,46.97,13500.0,36.7702,36.778,36.7311,36.7311,13500.0
2015-04-21 13:40:00,46.96,46.98,46.94,46.98,8400.0,36.7233,36.7389,36.7076,36.7389,8400.0
2015-04-21 13:45:00,46.97,46.99,46.95,46.95,10500.0,36.7311,36.7467,36.7155,36.7155,10500.0
2015-04-21 13:50:00,46.94,46.96,46.9,46.95,5100.0,36.7076,36.7233,36.6763,36.7155,5100.0
2015-04-21 13:55:00,46.96,46.97,46.93,46.94,7400.0,36.7233,36.7311,36.6998,36.7076,7400.0
2015-04-21 14:00:00,46.93,46.93,46.79,46.82,46300.0,36.6998,36.6998,36.5903,36.6138,46300.0
2015-04-21 14:05:00,46.81,46.82,46.74,46.78,16500.0,36.606,36.6138,36.5512,36.5825,16500.0
2015-04-21 14:10:00,46.77,46.78,46.75,46.76,21200.0,36.5747,36.5825,36.559,36.5669,21200.0
2015-04-21 14:15:00,46.76,46.86,46.75,46.86,32500.0,36.5669,36.6451,36.559,36.6451,32500.0
2015-04-21 14:20:00,46.86,46.87,46.82,46.83,12700.0,36.6451,36.6529,36.6138,36.6216,12700.0
2015-04-21 14:25:00,46.83,46.89,46.82,46.88,16200.0,36.6216,36.6685,36.6138,36.6607,16200.0
2015-04-21 14:30:00,46.87,46.9,46.85,46.87,23200.0,36.6529,36.6763,36.6372,36.6529,23200.0
2015-04-21 14:35:00,46.86,46.86,46.82,46.83,8800.0,36.6451,36.6451,36.6138,36.6216,8800.0
2015-04-21 14:40:00,46.82,46.83,46.78,46.79,14700.0,36.6138,36.6216,36.5825,36.5903,14700.0
2015-04-21 14:45:00,46.79,46.88,46.79,46.86,19700.0,36.5903,36.6607,36.5903,36.6451,19700.0
2015-04-21 14:50:00,46.86,46.88,46.83,46.84,10000.0,36.6451,36.6607,36.6216,36.6294,10000.0
2015-04-21 14:55:00,46.84,46.85,46.8,46.83,13300.0,36.6294,36.6372,36.5981,36.6216,13300.0
2015-04-21 15:00:00,46.83,46.86,46.8,46.82,15700.0,36.6216,36.6451,36.5981,36.6138,15700.0
2015-04-21 15:05:00,46.83,46.88,46.8,46.8,18400.0,36.6216,36.6607,36.5981,36.5981,18400.0
2015-04-21 15:10:00,46.8,46.84,46.8,46.81,20900.0,36.5981,36.6294,36.5981,36.606,20900.0
2015-04-21 15:15:00,46.81,46.83,46.78,46.81,26800.0,36.606,36.6216,36.5825,36.606,26800.0
2015-04-21 15:20:00,46.81,46.85,46.78,46.85,22300.0,36.606,36.6372,36.5825,36.6372,22300.0
2015-04-21 15:25:00,46.84,46.86,46.79,46.86,39100.0,36.6294,36.6451,36.5903,36.6451,39100.0
2015-04-21 15:30:00,46.85,46.86,46.77,46.81,27900.0,36.6372,36.6451,36.5747,36.606,27900.0
2015-04-21 15:35:00,46.8,46.82,46.78,46.82,13700.0,36.5981,36.6138,36.5825,36.6138,13700.0
2015-04-21 15:40:00,46.81,46.84,46.79,46.8,31700.0,36.606,36.6294,36.5903,36.5981,31700.0
2015-04-21 15:45:00,46.81,46.84,46.79,46.83,48000.0,36.606,36.6294,36.5903,36.6216,48000.0
2015-04-21 15:50:00,46.84,46.87,46.83,46.86,65400.0,36.6294,36.6529,36.6216,36.6451,65400.0
2015-04-21 15:55:00,46.86,46.86,46.79,46.82,79900.0,36.6451,36.6451,36.5903,36.6138,79900.0
2015-04-22 09:30:00,47.01,47.01,46.83,46.98,27500.0,36.7624,36.7624,36.6216,36.7389,27500.0
2015-04-22 09:35:00,47.0,47.0,46.63,46.63,27300.0,36.7546,36.7546,36.4652,36.4652,27300.0
2015-04-22 09:40:00,46.64,46.65,46.43,46.62,49200.0,36.473,36.4808,36.3088,36.4574,49200.0
2015-04-22 09:45:00,46.58,46.65,46.5,46.63,70400.0,36.4261,36.4808,36.3635,36.4652,70400.0
2015-04-22 09:50:00,46.63,46.69,46.54,46.61,14800.0,36.4652,36.5121,36.3948,36.4496,14800.0
2015-04-22 09:55:00,46.58,46.62,46.45,46.52,13000.0,36.4261,36.4574,36.3244,36.3792,13000.0
2015-04-22 10:00:00,46.55,46.71,46.54,46.61,42500.0,36.4026,36.5278,36.3948,36.4496,42500.0
2015-04-22 10:05:00,46.61,46.64,46.5,46.52,23200.0,36.4496,36.473,36.3635,36.3792,23200.0
2015-04-22 10:10:00,46.5,46.56,46.45,46.53,39300.0,36.3635,36.4105,36.3244,36.387,39300.0
2015-04-22 10:15:00,46.52,46.53,46.45,46.52,22600.0,36.3792,36.387,36.3244,36.3792,22600.0
2015-04-22 10:20:00,46.51,46.51,46.42,46.42,39000.0,36.3714,36.3714,36.301,36.301,39000.0
2015-04-22 10:25:00,46.44,46.47,46.4,46.46,14600.0,36.3166,36.3401,36.2853,36.3323,14600.0
2015-04-22 10:30:00,46.48,46.62,46.48,46.54,15000.0,36.3479,36.4574,36.3479,36.3948,15000.0
2015-04-22 10:35:00,46.52,46.58,46.5,46.56,10200.0,36.3792,36.4261,36.3635,36.4105,10200.0
2015-04-22 10:40:00,46.57,46.72,46.55,46.7,12400.0,36.4183,36.5356,36.4026,36.5199,12400.0
2015-04-22 10:45:00,46.71,46.82,46.68,46.79,11700.0,36.5278,36.6138,36.5043,36.5903,11700.0
2015-04-22 10:50:00,46.8,46.84,46.73,46.73,10400.0,36.5981,36.6294,36.5434,36.5434,10400.0
2015-04-22 10:55:00,46.74,46.77,46.7,46.76,14200.0,36.5512,36.5747,36.5199,36.5669,14200.0
2015-04-22 11:00:00,46.74,46.79,46.72,46.79,10300.0,36.5512,36.5903,36.5356,36.5903,10300.0
2015-04-22 11:05:00,46.78,46.8,46.75,46.77,10300.0,36.5825,36.5981,36.559,36.5747,10300.0
2015-04-22 11:10:00,46.77,46.82,46.77,46.8,12200.0,36.5747,36.6138,36.5747,36.5981,12200.0
2015-04-22 11:15:00,46.8,46.8,46.74,46.74,9800.0,36.5981,36.5981,36.5512,36.5512,9800.0
2015-04-22 11:20:00,46.74,46.78,46.72,46.73,16500.0,36.5512,36.5825,36.5356,36.5434,16500.0
2015-04-22 11:25:00,46.73,46.79,46.68,46.73,22600.0,36.5434,36.5903,36.5043,36.5434,22600.0
2015-04-22 11:30:00,46.72,46.81,46.71,46.76,19700.0,36.5356,36.606,36.5278,36.5669,19700.0
2015-04-22 11:35:00,46.75,46.8,46.72,46.8,5800.0,36.559,36.5981,36.5356,36.5981,5800.0
2015-04-22 11:40:00,46.81,46.83,46.75,46.82,7500.0,36.606,36.6216,36.559,36.6138,7500.0
2015-04-22 11:45:00,46.82,46.84,46.81,46.82,9100.0,36.6138,36.6294,36.606,36.6138,9100.0
2015-04-22 11:50:00,46.81,46.81,46.74,46.77,4500.0,36.606,36.606,36.5512,36.5747,4500.0
2015-04-22 11:55:00,46.78,46.81,46.77,46.77,6100.0,36.5825,36.606,36.5747,36.5747,6100.0
2015-04-22 12:00:00,46.78,46.78,46.7,46.7,6100.0,36.5825,36.5825,36.5199,36.5199,6100.0
2015-04-22 12:05:00,46.7,46.74,46.7,46.74,4800.0,36.5199,36.5512,36.5199,36.5512,4800.0
2015-04-22 12:10:00,46.73,46.81,46.72,46.81,9400.0,36.5434,36.606,36.5356,36.606,9400.0
2015-04-22 12:15:00,46.8,46.83,46.78,46.83,6900.0,36.5981,36.6216,36.5825,36.6216,6900.0
2015-04-22 12:20:00,46.81,46.84,46.79,46.81,7400.0,36.606,36.6294,36.5903,36.606,7400.0
2015-04-22 12:25:00,46.8,46.8,46.77,46.79,4900.0,36.5981,36.5981,36.5747,36.5903,4900.0
2015-04-22 12:30:00,46.78,46.83,46.77,46.83,7000.0,36.5825,36.6216,36.5747,36.6216,7000.0
2015-04-22 12:35:00,46.83,46.91,46.82,46.91,9700.0,36.6216,36.6842,36.6138,36.6842,9700.0
2015-04-22 12:40:00,46.92,46.95,46.89,46.95,12000.0,36.692,36.7155,36.6685,36.7155,12000.0
2015-04-22 12:45:00,46.94,46.95,46.82,46.84,11900.0,36.7076,36.7155,36.6138,36.6294,11900.0
2015-04-22 12:50:00,46.84,46.9,46.83,46.86,25300.0,36.6294,36.6763,36.6216,36.6451,25300.0
2015-04-22 12:55:00,46.86,46.9,46.84,46.85,20400.0,36.6451,36.6763,36.6294,36.6372,20400.0
2015-04-22 13:00:00,46.86,46.88,46.83,46.86,24200.0,36.6451,36.6607,36.6216,36.6451,24200.0
2015-04-22 13:05:00,46.87,46.87,46.84,46.87,11700.0,36.6529,36.6529,36.6294,36.6529,11700.0
2015-04-22 13:10:00,46.86,46.86,46.81,46.85,8800.0,36.6451,36.6451,36.606,36.6372,8800.0
2015-04-22 13:15:00,46.85,46.89,46.85,46.87,9500.0,36.6372,36.6685,36.6372,36.6529,9500.0
2015-04-22 13:20:00,46.87,46.9,46.87,46.9,9900.0,36.6529,36.6763,36.6529,36.6763,9900.0
2015-04-22 13:25:00,46.89,46.89,46.86,46.87,8700.0,36.6685,36.6685,36.6451,36.6529,8700.0
2015-04-22 13:30:00,46.88,46.88,46.87,46.88,3800.0,36.6607,36.6607,36.6529,36.6607,3800.0
2015-04-22 13:35:00,46.89,46.89,46.86,46.86,8700.0,36.6685,36.6685,36.6451,36.6451,8700.0
2015-04-22 13:40:00,46.85,47.01,46.85,47.01,16100.0,36.6372,36.7624,36.6372,36.7624,16100.0
2015-04-22 13:45:00,47.01,47.03,46.98,46.98,11500.0,36.7624,36.778,36.7389,36.7389,11500.0
2015-04-22 13:50:00,46.98,47.02,46.97,46.98,13500.0,36.7389,36.7702,36.7311,36.7389,13500.0
2015-04-22 13:55:00,46.98,46.98,46.92,46.92,6200.0,36.7389,36.7389,36.692,36.692,6200.0
2015-04-22 14:00:00,46.92,46.93,46.91,46.92,10700.0,36.692,36.6998,36.6842,36.692,10700.0
2015-04-22 14:05:00,46.93,46.94,46.92,46.93,9600.0,36.6998,36.7076,36.692,36.6998,9600.0
2015-04-22 14:10:00,46.92,46.93,46.83,46.84,15500.0,36.692,36.6998,36.6216,36.6294,15500.0
2015-04-22 14:15:00,46.84,46.84,46.78,46.78,19500.0,36.6294,36.6294,36.5825,36.5825,19500.0
2015-04-22 14:20:00,46.79,46.79,46.7,46.72,12200.0,36.5903,36.5903,36.5199,36.5356,12200.0
2015-04-22 14:25:00,46.72,46.73,46.7,46.73,11800.0,36.5356,36.5434,36.5199,36.5434,11800.0
2015-04-22 14:30:00,46.72,46.8,46.71,46.8,10000.0,36.5356,36.5981,36.5278,36.5981,10000.0
2015-04-22 14:35:00,46.8,46.81,46.78,46.79,14200.0,36.5981,36.606,36.5825,36.5903,14200.0
2015-04-22 14:40:00,46.79,46.82,46.78,46.8,12000.0,36.5903,36.6138,36.5825,36.5981,12000.0
2015-04-22 14:45:00,46.79,46.79,46.72,46.74,10500.0,36.5903,36.5903,36.5356,36.5512,10500.0
2015-04-22 14:50:00,46.75,46.79,46.74,46.79,12500.0,36.559,36.5903,36.5512,36.5903,12500.0
2015-04-22 14:55:00,46.79,46.81,46.75,46.79,19500.0,36.5903,36.606,36.559,36.5903,19500.0
2015-04-22 15:00:00,46.78,46.78,46.72,46.73,28100.0,36.5825,36.5825,36.5356,36.5434,28100.0
2015-04-22 15:05:00,46.74,46.74,46.69,46.7,17100.0,36.5512,36.5512,36.5121,36.5199,17100.0
2015-04-22 15:10:00,46.71,46.73,46.68,46.69,17800.0,36.5278,36.5434,36.5043,36.5121,17800.0
2015-04-22 15:15:00,46.69,46.75,46.68,46.75,25100.0,36.5121,36.559,36.5043,36.559,25100.0
2015-04-22 15:20:00,46.75,46.76,46.74,46.75,15300.0,36.559,36.5669,36.5512,36.559,15300.0
2015-04-22 15:25:00,46.76,46.76,46.7,46.72,40200.0,36.5669,36.5669,36.5199,36.5356,40200.0
2015-04-22 15:30:00,46.72,46.72,46.7,46.71,36100.0,36.5356,36.5356,36.5199,36.5278,36100.0
2015-04-22 15:35:00,46.7,46.72,46.66,46.72,52900.0,36.5199,36.5356,36.4887,36.5356,52900.0
2015-04-22 15:40:00,46.73,46.75,46.69,46.69,45500.0,36.5434,36.559,36.5121,36.5121,45500.0
2015-04-22 15:45:00,46.7,46.74,46.69,46.73,56500.0,36.5199,36.5512,36.5121,36.5434,56500.0
2015-04-22 15:50:00,46.73,46.82,46.72,46.81,68500.0,36.5434,36.6138,36.5356,36.606,68500.0
2015-04-22 15:55:00,46.81,46.81,46.76,46.78,139200.0,36.606,36.606,36.5669,36.5825,139200.0
2015-04-23 09:30:00,46.67,46.83,46.25,46.25,43500.0,36.4965,36.6216,36.168,36.168,43500.0
2015-04-23 09:35:00,46.24,47.01,46.24,47.0,31800.0,36.1602,36.7624,36.1602,36.7546,31800.0
2015-04-23 09:40:00,47.0,47.22,46.97,47.13,16300.0,36.7546,36.9266,36.7311,36.8562,16300.0
2015-04-23 09:45:00,47.14,47.21,47.09,47.16,10100.0,36.864,36.9188,36.8249,36.8797,10100.0
2015-04-23 09:50:00,47.14,47.28,47.12,47.17,11200.0,36.864,36.9735,36.8484,36.8875,11200.0
2015-04-23 09:55:00,47.17,47.29,47.13,47.19,26500.0,36.8875,36.9813,36.8562,36.9031,26500.0
2015-04-23 10:00:00,47.17,47.21,47.03,47.03,15100.0,36.8875,36.9188,36.778,36.778,15100.0
2015-04-23 10:05:00,47.02,47.18,47.01,47.12,16600.0,36.7702,36.8953,36.7624,36.8484,16600.0
2015-04-23 10:10:00,47.14,47.15,47.06,47.15,22900.0,36.864,36.8719,36.8015,36.8719,22900.0
2015-04-23 10:15:00,47.15,47.2,47.07,47.11,30300.0,36.8719,36.911,36.8093,36.8406,30300.0
2015-04-23 10:20:00,47.09,47.24,47.08,47.2,21700.0,36.8249,36.9422,36.8171,36.911,21700.0
2015-04-23 10:25:00,47.22,47.42,47.22,47.38,31800.0,36.9266,37.083,36.9266,37.0517,31800.0
2015-04-23 10:30:00,47.36,47.44,47.26,47.29,26000.0,37.0361,37.0986,36.9579,36.9813,26000.0
2015-04-23 10:35:00,47.29,47.44,47.24,47.28,33500.0,36.9813,37.0986,36.9422,36.9735,33500.0
2015-04-23 10:40:00,47.27,47.3,47.14,47.18,14400.0,36.9657,36.9892,36.864,36.8953,14400.0
2015-04-23 10:45:00,47.18,47.37,47.18,47.37,12000.0,36.8953,37.0439,36.8953,37.0439,12000.0
2015-04-23 10:50:00,47.38,47.4,47.34,47.36,12200.0,37.0517,37.0674,37.0204,37.0361,12200.0
2015-04-23 10:55:00,47.34,47.57,47.34,47.5,35100.0,37.0204,37.2003,37.0204,37.1456,35100.0
2015-04-23 11:00:00,47.49,47.52,47.4,47.44,26500.0,37.1377,37.1612,37.0674,37.0986,26500.0
2015-04-23 11:05:00,47.46,47.52,47.44,47.5,20700.0,37.1143,37.1612,37.0986,37.1456,20700.0
2015-04-23 11:10:00,47.49,47.56,47.4,47.44,24100.0,37.1377,37.1925,37.0674,37.0986,24100.0
2015-04-23 11:15:00,47.46,47.51,47.44,47.44,16700.0,37.1143,37.1534,37.0986,37.0986,16700.0
2015-04-23 11:20:00,47.45,47.48,47.35,47.37,54100.0,37.1065,37.1299,37.0283,37.0439,54100.0
2015-04-23 11:25:00,47.39,47.48,47.37,47.43,10800.0,37.0595,37.1299,37.0439,37.0908,10800.0
2015-04-23 11:30:00,47.43,47.52,47.41,47.43,43600.0,37.0908,37.1612,37.0752,37.0908,43600.0
2015-04-23 11:35:00,47.45,47.59,47.45,47.48,40200.0,37.1065,37.2159,37.1065,37.1299,40200.0
2015-04-23 11:40:00,47.48,47.5,47.36,47.5,29100.0,37.1299,37.1456,37.0361,37.1456,29100.0
2015-04-23 11:45:00,47.52,47.55,47.51,47.51,12800.0,37.1612,37.1847,37.1534,37.1534,12800.0
2015-04-23 11:50:00,47.51,47.7,47.5,47.68,18200.0,37.1534,37.302,37.1456,37.2863,18200.0
2015-04-23 11:55:00,47.67,47.69,47.57,47.58,14700.0,37.2785,37.2941,37.2003,37.2081,14700.0
2015-04-23 12:00:00,47.58,47.58,47.45,47.45,21600.0,37.2081,37.2081,37.1065,37.1065,21600.0
2015-04-23 12:05:00,47.46,47.54,47.46,47.5,13700.0,37.1143,37.1768,37.1143,37.1456,13700.0
2015-04-23 12:10:00,47.5,47.52,47.47,47.51,9500.0,37.1456,37.1612,37.1221,37.1534,9500.0
2015-04-23 12:15:00,47.53,47.57,47.5,47.54,20500.0,37.169,37.2003,37.1456,37.1768,20500.0
2015-04-23 12:20:00,47.55,47.62,47.51,47.62,11900.0,37.1847,37.2394,37.1534,37.2394,11900.0
2015-04-23 12:25:00,47.62,47.62,47.55,47.6,19400.0,37.2394,37.2394,37.1847,37.2238,19400.0
2015-04-23 12:30:00,47.6,47.68,47.6,47.65,16800.0,37.2238,37.2863,37.2238,37.2629,16800.0
2015-04-23 12:35:00,47.67,47.76,47.66,47.75,36600.0,37.2785,37.3489,37.2707,37.3411,36600.0
2015-04-23 12:40:00,47.75,47.77,47.7,47.72,17200.0,37.3411,37.3567,37.302,37.3176,17200.0
2015-04-23 12:45:00,47.72,47.92,47.72,47.91,37100.0,37.3176,37.474,37.3176,37.4662,37100.0
2015-04-23 12:50:00,47.92,48.04,47.91,48.01,51500.0,37.474,37.5678,37.4662,37.5444,51500.0
2015-04-23 12:55:00,48.01,48.11,47.97,47.97,75300.0,37.5444,37.6226,37.5131,37.5131,75300.0
2015-04-23 13:00:00,48.0,48.01,47.92,48.01,21600.0,37.5366,37.5444,37.474,37.5444,21600.0
2015-04-23 13:05:00,48.02,48.11,48.01,48.09,18900.0,37.5522,37.6226,37.5444,37.6069,18900.0
2015-04-23 13:10:00,48.07,48.14,48.07,48.14,11500.0,37.5913,37.646,37.5913,37.646,11500.0
2015-04-23 13:15:00,48.15,48.25,48.11,48.12,32000.0,37.6539,37.7321,37.6226,37.6304,32000.0
2015-04-23 13:20:00,48.13,48.25,48.12,48.23,20300.0,37.6382,37.7321,37.6304,37.7164,20300.0
2015-04-23 13:25:00,48.23,48.23,48.19,48.22,88100.0,37.7164,37.7164,37.6851,37.7086,88100.0
2015-04-23 13:30:00,48.22,48.22,48.14,48.15,67300.0,37.7086,37.7086,37.646,37.6539,67300.0
2015-04-23 13:35:00,48.15,48.17,48.11,48.15,20000.0,37.6539,37.6695,37.6226,37.6539,20000.0
2015-04-23 13:40:00,48.15,48.2,48.13,48.19,17600.0,37.6539,37.693,37.6382,37.6851,17600.0
2015-04-23 13:45:00,48.19,48.24,48.19,48.23,17100.0,37.6851,37.7242,37.6851,37.7164,17100.0
2015-04-23 13:50:00,48.22,48.23,48.15,48.23,17200.0,37.7086,37.7164,37.6539,37.7164,17200.0
2015-04-23 13:55:00,48.22,48.24,48.21,48.23,18600.0,37.7086,37.7242,37.7008,37.7164,18600.0
2015-04-23 14:00:00,48.23,48.25,48.22,48.23,15000.0,37.7164,37.7321,37.7086,37.7164,15000.0
2015-04-23 14:05:00,48.23,48.32,48.21,48.32,71600.0,37.7164,37.7868,37.7008,37.7868,71600.0
2015-04-23 14:10:00,48.32,48.34,48.28,48.33,23500.0,37.7868,37.8024,37.7555,37.7946,23500.0
2015-04-23 14:15:00,48.33,48.36,48.31,48.35,10100.0,37.7946,37.8181,37.779,37.8103,10100.0
2015-04-23 14:20:00,48.35,48.37,48.32,48.36,23800.0,37.8103,37.8259,37.7868,37.8181,23800.0
2015-04-23 14:25:00,48.36,48.5,48.33,48.45,51500.0,37.8181,37.9276,37.7946,37.8885,51500.0
2015-04-23 14:30:00,48.45,48.63,48.45,48.58,58600.0,37.8885,38.0292,37.8885,37.9901,58600.0
2015-04-23 14:35:00,48.56,48.57,48.43,48.46,27200.0,37.9745,37.9823,37.8728,37.8963,27200.0
2015-04-23 14:40:00,48.46,48.46,48.3,48.31,19600.0,37.8963,37.8963,37.7712,37.779,19600.0
2015-04-23 14:45:00,48.3,48.39,48.26,48.33,56600.0,37.7712,37.8415,37.7399,37.7946,56600.0
2015-04-23 14:50:00,48.33,48.34,48.27,48.28,24100.0,37.7946,37.8024,37.7477,37.7555,24100.0
2015-04-23 14:55:00,48.28,48.39,48.25,48.38,36500.0,37.7555,37.8415,37.7321,37.8337,36500.0
2015-04-23 15:00:00,48.4,48.4,48.27,48.3,64200.0,37.8494,37.8494,37.7477,37.7712,64200.0
2015-04-23 15:05:00,48.3,48.33,48.3,48.31,28000.0,37.7712,37.7946,37.7712,37.779,28000.0
2015-04-23 15:10:00,48.31,48.41,48.3,48.4,56600.0,37.779,37.8572,37.7712,37.8494,56600.0
2015-04-23 15:15:00,48.4,48.42,48.35,48.41,74800.0,37.8494,37.865,37.8103,37.8572,74800.0
2015-04-23 15:20:00,48.41,48.41,48.38,48.4,97600.0,37.8572,37.8572,37.8337,37.8494,97600.0
2015-04-23 15:25:00,48.4,48.46,48.39,48.43,47700.0,37.8494,37.8963,37.8415,37.8728,47700.0
2015-04-23 15:30:00,48.43,48.44,48.4,48.41,25300.0,37.8728,37.8806,37.8494,37.8572,25300.0
2015-04-23 15:35:00,48.41,48.54,48.39,48.52,64300.0,37.8572,37.9588,37.8415,37.9432,64300.0
2015-04-23 15:40:00,48.52,48.53,48.39,48.41,59600.0,37.9432,37.951,37.8415,37.8572,59600.0
2015-04-23 15:45:00,48.4,48.45,48.39,48.43,80100.0,37.8494,37.8885,37.8415,37.8728,80100.0
2015-04-23 15:50:00,48.43,48.44,48.38,48.41,84900.0,37.8728,37.8806,37.8337,37.8572,84900.0
2015-04-23 15:55:00,48.4,48.47,48.4,48.4,129600.0,37.8494,37.9041,37.8494,37.8494,129600.0
2015-04-24 09:30:00,48.66,48.99,48.64,48.84,53500.0,38.0527,38.3108,38.0371,38.1935,53500.0
2015-04-24 09:35:00,48.86,48.97,48.72,48.72,49300.0,38.2091,38.2951,38.0996,38.0996,49300.0
2015-04-24 09:40:00,48.74,48.95,48.64,48.85,39700.0,38.1153,38.2795,38.0371,38.2013,39700.0
2015-04-24 09:45:00,48.86,48.87,48.72,48.81,20200.0,38.2091,38.2169,38.0996,38.17,20200.0
2015-04-24 09:50:00,48.82,48.84,48.52,48.54,49700.0,38.1778,38.1935,37.9432,37.9588,49700.0
2015-04-24 09:55:00,48.55,48.68,48.53,48.64,18700.0,37.9667,38.0683,37.951,38.0371,18700.0
2015-04-24 10:00:00,48.65,48.66,48.53,48.55,19600.0,38.0449,38.0527,37.951,37.9667,19600.0
2015-04-24 10:05:00,48.54,48.55,48.31,48.34,30200.0,37.9588,37.9667,37.779,37.8024,30200.0
2015-04-24 10:10:00,48.32,48.51,48.25,48.51,27500.0,37.7868,37.9354,37.7321,37.9354,27500.0
2015-04-24 10:15:00,48.5,48.5,48.27,48.42,35600.0,37.9276,37.9276,37.7477,37.865,35600.0
2015-04-24 10:20:00,48.41,48.47,48.35,48.44,24000.0,37.8572,37.9041,37.8103,37.8806,24000.0
2015-04-24 10:25:00,48.43,48.44,48.35,48.35,25600.0,37.8728,37.8806,37.8103,37.8103,25600.0
2015-04-24 10:30:00,48.35,48.37,48.29,48.29,31100.0,37.8103,37.8259,37.7633,37.7633,31100.0
2015-04-24 10:35:00,48.29,48.3,48.23,48.25,20700.0,37.7633,37.7712,37.7164,37.7321,20700.0
2015-04-24 10:40:00,48.26,48.26,48.18,48.23,17100.0,37.7399,37.7399,37.6773,37.7164,17100.0
2015-04-24 10:45:00,48.22,48.32,48.18,48.32,19800.0,37.7086,37.7868,37.6773,37.7868,19800.0
2015-04-24 10:50:00,48.31,48.35,48.29,48.29,15500.0,37.779,37.8103,37.7633,37.7633,15500.0
2015-04-24 10:55:00,48.29,48.3,48.25,48.25,9300.0,37.7633,37.7712,37.7321,37.7321,9300.0
2015-04-24 11:00:00,48.26,48.33,48.2,48.23,17300.0,37.7399,37.7946,37.693,37.7164,17300.0
2015-04-24 11:05:00,48.24,48.25,48.19,48.19,17600.0,37.7242,37.7321,37.6851,37.6851,17600.0
2015-04-24 11:10:00,48.2,48.31,48.2,48.3,25900.0,37.693,37.779,37.693,37.7712,25900.0
2015-04-24 11:15:00,48.3,48.39,48.29,48.29,22100.0,37.7712,37.8415,37.7633,37.7633,22100.0
2015-04-24 11:20:00,48.3,48.3,48.24,48.25,14300.0,37.7712,37.7712,37.7242,37.7321,14300.0
2015-04-24 11:25:00,48.25,48.28,48.18,48.18,19200.0,37.7321,37.7555,37.6773,37.6773,19200.0
2015-04-24 11:30:00,48.19,48.24,48.18,48.23,25100.0,37.6851,37.7242,37.6773,37.7164,25100.0
2015-04-24 11:35:00,48.23,48.26,48.2,48.2,16900.0,37.7164,37.7399,37.693,37.693,16900.0
2015-04-24 11:40:00,48.21,48.26,48.2,48.23,16700.0,37.7008,37.7399,37.693,37.7164,16700.0
2015-04-24 11:45:00,48.23,48.25,48.22,48.25,18900.0,37.7164,37.7321,37.7086,37.7321,18900.0
2015-04-24 11:50:00,48.25,48.26,48.2,48.24,17900.0,37.7321,37.7399,37.693,37.7242,17900.0
2015-04-24 11:55:00,48.24,48.34,48.22,48.29,25100.0,37.7242,37.8024,37.7086,37.7633,25100.0
2015-04-24 12:00:00,48.29,48.31,48.25,48.31,13600.0,37.7633,37.779,37.7321,37.779,13600.0
2015-04-24 12:05:00,48.3,48.36,48.26,48.32,19600.0,37.7712,37.8181,37.7399,37.7868,19600.0
2015-04-24 12:10:00,48.32,48.37,48.31,48.37,16000.0,37.7868,37.8259,37.779,37.8259,16000.0
2015-04-24 12:15:00,48.37,48.37,48.31,48.34,12200.0,37.8259,37.8259,37.779,37.8024,12200.0
2015-04-24 12:20:00,48.34,48.35,48.27,48.27,24500.0,37.8024,37.8103,37.7477,37.7477,24500.0
2015-04-24 12:25:00,48.27,48.28,48.19,48.19,18100.0,37.7477,37.7555,37.6851,37.6851,18100.0
2015-04-24 12:30:00,48.19,48.19,48.14,48.14,25600.0,37.6851,37.6851,37.646,37.646,25600.0
2015-04-24 12:35:00,48.14,48.15,48.07,48.1,40100.0,37.646,37.6539,37.5913,37.6148,40100.0
2015-04-24 12:40:00,48.09,48.13,48.09,48.09,11900.0,37.6069,37.6382,37.6069,37.6069,11900.0
2015-04-24 12:45:00,48.1,48.11,48.08,48.09,12800.0,37.6148,37.6226,37.5991,37.6069,12800.0
2015-04-24 12:50:00,48.09,48.14,48.08,48.14,15100.0,37.6069,37.646,37.5991,37.646,15100.0
2015-04-24 12:55:00,48.14,48.15,48.11,48.14,9000.0,37.646,37.6539,37.6226,37.646,9000.0
2015-04-24 13:00:00,48.14,48.2,48.13,48.13,8900.0,37.646,37.693,37.6382,37.6382,8900.0
2015-04-24 13:05:00,48.13,48.14,48.11,48.12,9500.0,37.6382,37.646,37.6226,37.6304,9500.0
2015-04-24 13:10:00,48.13,48.14,48.09,48.11,12900.0,37.6382,37.646,37.6069,37.6226,12900.0
2015-04-24 13:15:00,48.1,48.12,48.1,48.12,11000.0,37.6148,37.6304,37.6148,37.6304,11000.0
2015-04-24 13:20:00,48.11,48.18,48.09,48.18,15000.0,37.6226,37.6773,37.6069,37.6773,15000.0
2015-04-24 13:25:00,48.17,48.17,48.12,48.15,18700.0,37.6695,37.6695,37.6304,37.6539,18700.0
2015-04-24 13:30:00,48.15,48.27,48.15,48.15,25300.0,37.6539,37.7477,37.6539,37.6539,25300.0
2015-04-24 13:35:00,48.15,48.17,48.1,48.13,20500.0,37.6539,37.6695,37.6148,37.6382,20500.0
2015-04-24 13:40:00,48.14,48.18,48.1,48.18,15500.0,37.646,37.6773,37.6148,37.6773,15500.0
2015-04-24 13:45:00,48.19,48.2,48.15,48.15,8100.0,37.6851,37.693,37.6539,37.6539,8100.0
2015-04-24 13:50:00,48.15,48.16,48.12,48.15,12300.0,37.6539,37.6617,37.6304,37.6539,12300.0
2015-04-24 13:55:00,48.15,48.19,48.14,48.19,22200.0,37.6539,37.6851,37.646,37.6851,22200.0
2015-04-24 14:00:00,48.19,48.23,48.12,48.12,26700.0,37.6851,37.7164,37.6304,37.6304,26700.0
2015-04-24 14:05:00,48.12,48.12,48.03,48.05,30000.0,37.6304,37.6304,37.56,37.5757,30000.0
2015-04-24 14:10:00,48.04,48.05,47.99,47.99,28900.0,37.5678,37.5757,37.5287,37.5287,28900.0
2015-04-24 14:15:00,47.99,48.04,47.97,48.0,25300.0,37.5287,37.5678,37.5131,37.5366,25300.0
2015-04-24 14:20:00,48.0,48.02,47.97,47.98,17100.0,37.5366,37.5522,37.5131,37.5209,17100.0
2015-04-24 14:25:00,47.99,48.02,47.97,47.99,21000.0,37.5287,37.5522,37.5131,37.5287,21000.0
2015-04-24 14:30:00,48.0,48.02,47.97,47.97,18100.0,37.5366,37.5522,37.5131,37.5131,18100.0
2015-04-24 14:35:00,47.97,47.99,47.94,47.95,36500.0,37.5131,37.5287,37.4896,37.4975,36500.0
2015-04-24 14:40:00,47.94,47.95,47.87,47.88,41800.0,37.4896,37.4975,37.4349,37.4427,41800.0
2015-04-24 14:45:00,47.87,47.99,47.87,47.97,48000.0,37.4349,37.5287,37.4349,37.5131,48000.0
2015-04-24 14:50:00,47.97,48.04,47.96,48.04,43100.0,37.5131,37.5678,37.5053,37.5678,43100.0
2015-04-24 14:55:00,48.05,48.06,47.98,48.04,20000.0,37.5757,37.5835,37.5209,37.5678,20000.0
2015-04-24 15:00:00,48.03,48.08,48.01,48.01,26900.0,37.56,37.5991,37.5444,37.5444,26900.0
2015-04-24 15:05:00,48.02,48.06,48.01,48.05,28600.0,37.5522,37.5835,37.5444,37.5757,28600.0
2015-04-24 15:10:00,48.04,48.05,47.97,47.99,37200.0,37.5678,37.5757,37.5131,37.5287,37200.0
2015-04-24 15:15:00,48.0,48.01,47.99,48.0,20600.0,37.5366,37.5444,37.5287,37.5366,20600.0
2015-04-24 15:20:00,47.99,48.04,47.99,48.01,34800.0,37.5287,37.5678,37.5287,37.5444,34800.0
2015-04-24 15:25:00,48.01,48.06,48.0,48.05,34100.0,37.5444,37.5835,37.5366,37.5757,34100.0
2015-04-24 15:30:00,48.06,48.1,48.05,48.09,45700.0,37.5835,37.6148,37.5757,37.6069,45700.0
2015-04-24 15:35:00,48.1,48.12,48.09,48.09,46100.0,37.6148,37.6304,37.6069,37.6069,46100.0
2015-04-24 15:40:00,48.1,48.15,48.07,48.08,62700.0,37.6148,37.6539,37.5913,37.5991,62700.0
2015-04-24 15:45:00,48.08,48.12,48.07,48.11,78900.0,37.5991,37.6304,37.5913,37.6226,78900.0
2015-04-24 15:50:00,48.12,48.13,48.05,48.07,94600.0,37.6304,37.6382,37.5757,37.5913,94600.0
2015-04-24 15:55:00,48.07,48.12,48.06,48.11,130800.0,37.5913,37.6304,37.5835,37.6226,130800.0
2015-04-27 09:30:00,48.45,48.88,48.45,48.82,46100.0,37.8885,38.2247,37.8885,38.1778,46100.0
2015-04-27 09:35:00,48.83,48.83,48.66,48.69,28900.0,38.1856,38.1856,38.0527,38.0762,28900.0
2015-04-27 09:40:00,48.69,48.73,48.6,48.65,10000.0,38.0762,38.1074,38.0058,38.0449,10000.0
2015-04-27 09:45:00,48.65,48.71,48.61,48.65,26200.0,38.0449,38.0918,38.0136,38.0449,26200.0
2015-04-27 09:50:00,48.66,48.7,48.6,48.66,16200.0,38.0527,38.084,38.0058,38.0527,16200.0
2015-04-27 09:55:00,48.68,48.69,48.62,48.66,39700.0,38.0683,38.0762,38.0214,38.0527,39700.0
2015-04-27 10:00:00,48.67,48.84,48.66,48.8,37400.0,38.0605,38.1935,38.0527,38.1622,37400.0
2015-04-27 10:05:00,48.81,48.85,48.79,48.85,18800.0,38.17,38.2013,38.1544,38.2013,18800.0
2015-04-27 10:10:00,48.85,48.98,48.85,48.97,76900.0,38.2013,38.3029,38.2013,38.2951,76900.0
2015-04-27 10:15:00,48.97,49.09,48.96,49.06,34800.0,38.2951,38.389,38.2873,38.3655,34800.0
2015-04-27 10:20:00,49.06,49.26,49.05,49.18,49600.0,38.3655,38.5219,38.3577,38.4593,49600.0
2015-04-27 10:25:00,49.17,49.25,49.17,49.19,21200.0,38.4515,38.5141,38.4515,38.4672,21200.0
2015-04-27 10:30:00,49.18,49.24,49.12,49.23,31600.0,38.4593,38.5063,38.4124,38.4984,31600.0
2015-04-27 10:35:00,49.24,49.27,49.21,49.27,24200.0,38.5063,38.5297,38.4828,38.5297,24200.0
2015-04-27 10:40:00,49.27,49.28,49.17,49.22,22400.0,38.5297,38.5375,38.4515,38.4906,22400.0
2015-04-27 10:45:00,49.22,49.22,49.01,49.01,26400.0,38.4906,38.4906,38.3264,38.3264,26400.0
2015-04-27 10:50:00,49.01,49.01,48.84,48.88,55600.0,38.3264,38.3264,38.1935,38.2247,55600.0
2015-04-27 10:55:00,48.88,48.95,48.82,48.95,46200.0,38.2247,38.2795,38.1778,38.2795,46200.0
2015-04-27 11:00:00,48.95,48.96,48.88,48.89,44100.0,38.2795,38.2873,38.2247,38.2326,44100.0
2015-04-27 11:05:00,48.89,48.89,48.8,48.81,29000.0,38.2326,38.2326,38.1622,38.17,29000.0
2015-04-27 11:10:00,48.82,49.02,48.8,49.02,35600.0,38.1778,38.3342,38.1622,38.3342,35600.0
2015-04-27 11:15:00,49.01,49.03,48.92,48.96,36800.0,38.3264,38.342,38.256,38.2873,36800.0
2015-04-27 11:20:00,48.96,48.96,48.92,48.95,27600.0,38.2873,38.2873,38.256,38.2795,27600.0
2015-04-27 11:25:00,48.95,48.96,48.9,48.92,25900.0,38.2795,38.2873,38.2404,38.256,25900.0
2015-04-27 11:30:00,48.92,48.98,48.9,48.97,56000.0,38.256,38.3029,38.2404,38.2951,56000.0
2015-04-27 11:35:00,48.98,48.98,48.93,48.94,20800.0,38.3029,38.3029,38.2638,38.2717,20800.0
2015-04-27 11:40:00,48.94,48.98,48.92,48.94,21400.0,38.2717,38.3029,38.256,38.2717,21400.0
2015-04-27 11:45:00,48.94,48.99,48.84,48.84,24300.0,38.2717,38.3108,38.1935,38.1935,24300.0
2015-04-27 11:50:00,48.85,48.88,48.81,48.86,18600.0,38.2013,38.2247,38.17,38.2091,18600.0
2015-04-27 11:55:00,48.86,48.95,48.85,48.94,19800.0,38.2091,38.2795,38.2013,38.2717,19800.0
2015-04-27 12:00:00,48.93,48.94,48.89,48.91,14600.0,38.2638,38.2717,38.2326,38.2482,14600.0
2015-04-27 12:05:00,48.91,48.97,48.9,48.95,14000.0,38.2482,38.2951,38.2404,38.2795,14000.0
2015-04-27 12:10:00,48.94,48.94,48.8,48.83,18400.0,38.2717,38.2717,38.1622,38.1856,18400.0
2015-04-27 12:15:00,48.83,48.83,48.79,48.79,19800.0,38.1856,38.1856,38.1544,38.1544,19800.0
2015-04-27 12:20:00,48.79,48.86,48.77,48.79,25700.0,38.1544,38.2091,38.1387,38.1544,25700.0
2015-04-27 12:25:00,48.79,48.79,48.75,48.78,14700.0,38.1544,38.1544,38.1231,38.1465,14700.0
2015-04-27 12:30:00,48.78,48.8,48.76,48.77,27000.0,38.1465,38.1622,38.1309,38.1387,27000.0
2015-04-27 12:35:00,48.76,48.81,48.76,48.78,30500.0,38.1309,38.17,38.1309,38.1465,30500.0
2015-04-27 12:40:00,48.79,48.79,48.76,48.78,16100.0,38.1544,38.1544,38.1309,38.1465,16100.0
2015-04-27 12:45:00,48.78,48.78,48.75,48.77,10100.0,38.1465,38.1465,38.1231,38.1387,10100.0
2015-04-27 12:50:00,48.76,48.77,48.65,48.68,20100.0,38.1309,38.1387,38.0449,38.0683,20100.0
2015-04-27 12:55:00,48.68,48.73,48.66,48.69,24100.0,38.0683,38.1074,38.0527,38.0762,24100.0
2015-04-27 13:00:00,48.68,48.72,48.64,48.66,42600.0,38.0683,38.0996,38.0371,38.0527,42600.0
2015-04-27 13:05:00,48.64,48.66,48.6,48.66,28500.0,38.0371,38.0527,38.0058,38.0527,28500.0
2015-04-27 13:10:00,48.66,48.67,48.62,48.64,19000.0,38.0527,38.0605,38.0214,38.0371,19000.0
2015-04-27 13:15:00,48.65,48.65,48.53,48.54,25100.0,38.0449,38.0449,37.951,37.9588,25100.0
2015-04-27 13:20:00,48.53,48.54,48.5,48.53,12400.0,37.951,37.9588,37.9276,37.951,12400.0
2015-04-27 13:25:00,48.53,48.57,48.49,48.56,16100.0,37.951,37.9823,37.9197,37.9745,16100.0
2015-04-27 13:30:00,48.56,48.59,48.54,48.55,11000.0,37.9745,37.9979,37.9588,37.9667,11000.0
2015-04-27 13:35:00,48.55,48.59,48.51,48.58,15300.0,37.9667,37.9979,37.9354,37.9901,15300.0
2015-04-27 13:40:00,48.58,48.6,48.58,48.59,4900.0,37.9901,38.0058,37.9901,37.9979,4900.0
2015-04-27 13:45:00,48.59,48.61,48.52,48.54,21000.0,37.9979,38.0136,37.9432,37.9588,21000.0
2015-04-27 13:50:00,48.55,48.57,48.54,48.55,10000.0,37.9667,37.9823,37.9588,37.9667,10000.0
2015-04-27 13:55:00,48.55,48.61,48.55,48.61,17300.0,37.9667,38.0136,37.9667,38.0136,17300.0
2015-04-27 14:00:00,48.62,48.66,48.61,48.66,34700.0,38.0214,38.0527,38.0136,38.0527,34700.0
2015-04-27 14:05:00,48.66,48.66,48.62,48.63,30900.0,38.0527,38.0527,38.0214,38.0292,30900.0
2015-04-27 14:10:00,48.62,48.63,48.59,48.59,15300.0,38.0214,38.0292,37.9979,37.9979,15300.0
2015-04-27 14:15:00,48.59,48.63,48.59,48.62,27200.0,37.9979,38.0292,37.9979,38.0214,27200.0
2015-04-27 14:20:00,48.62,48.67,48.6,48.65,21300.0,38.0214,38.0605,38.0058,38.0449,21300.0
2015-04-27 14:25:00,48.65,48.67,48.63,48.64,21800.0,38.0449,38.0605,38.0292,38.0371,21800.0
2015-04-27 14:30:00,48.64,48.64,48.6,48.63,30000.0,38.0371,38.0371,38.0058,38.0292,30000.0
2015-04-27 14:35:00,48.63,48.64,48.52,48.53,25500.0,38.0292,38.0371,37.9432,37.951,25500.0
2015-04-27 14:40:00,48.53,48.6,48.53,48.59,26500.0,37.951,38.0058,37.951,37.9979,26500.0
2015-04-27 14:45:00,48.59,48.6,48.58,48.6,21400.0,37.9979,38.0058,37.9901,38.0058,21400.0
2015-04-27 14:50:00,48.61,48.63,48.59,48.59,32300.0,38.0136,38.0292,37.9979,37.9979,32300.0
2015-04-27 14:55:00,48.6,48.62,48.57,48.58,26400.0,38.0058,38.0214,37.9823,37.9901,26400.0
2015-04-27 15:00:00,48.58,48.66,48.57,48.66,39100.0,37.9901,38.0527,37.9823,38.0527,39100.0
2015-04-27 15:05:00,48.65,48.7,48.65,48.7,24600.0,38.0449,38.084,38.0449,38.084,24600.0
2015-04-27 15:10:00,48.7,48.72,48.66,48.66,32100.0,38.084,38.0996,38.0527,38.0527,32100.0
2015-04-27 15:15:00,48.67,48.72,48.66,48.68,42300.0,38.0605,38.0996,38.0527,38.0683,42300.0
2015-04-27 15:20:00,48.67,48.71,48.65,48.7,30500.0,38.0605,38.0918,38.0449,38.084,30500.0
2015-04-27 15:25:00,48.71,48.73,48.69,48.7,31800.0,38.0918,38.1074,38.0762,38.084,31800.0
2015-04-27 15:30:00,48.7,48.71,48.64,48.66,30600.0,38.084,38.0918,38.0371,38.0527,30600.0
2015-04-27 15:35:00,48.65,48.67,48.61,48.62,50700.0,38.0449,38.0605,38.0136,38.0214,50700.0
2015-04-27 15:40:00,48.63,48.64,48.6,48.63,46100.0,38.0292,38.0371,38.0058,38.0292,46100.0
2015-04-27 15:45:00,48.62,48.63,48.56,48.59,36900.0,38.0214,38.0292,37.9745,37.9979,36900.0
2015-04-27 15:50:00,48.6,48.64,48.58,48.62,66500.0,38.0058,38.0371,37.9901,38.0214,66500.0
2015-04-27 15:55:00,48.62,48.63,48.57,48.59,109100.0,38.0214,38.0292,37.9823,37.9979,109100.0
2015-04-28 09:30:00,48.71,49.15,48.68,49.13,54600.0,38.0918,38.4359,38.0683,38.4202,54600.0
2015-04-28 09:35:00,49.16,49.2,49.02,49.09,42500.0,38.4437,38.475,38.3342,38.389,42500.0
2015-04-28 09:40:00,49.07,49.16,49.02,49.12,26600.0,38.3733,38.4437,38.3342,38.4124,26600.0
2015-04-28 09:45:00,49.15,49.28,49.13,49.26,34400.0,38.4359,38.5375,38.4202,38.5219,34400.0
2015-04-28 09:50:00,49.25,49.29,49.13,49.13,41100.0,38.5141,38.5454,38.4202,38.4202,41100.0
2015-04-28 09:55:00,49.15,49.22,49.11,49.14,48300.0,38.4359,38.4906,38.4046,38.4281,48300.0
2015-04-28 10:00:00,49.16,49.3,49.12,49.21,49100.0,38.4437,38.5532,38.4124,38.4828,49100.0
2015-04-28 10:05:00,49.21,49.29,49.17,49.22,50200.0,38.4828,38.5454,38.4515,38.4906,50200.0
2015-04-28 10:10:00,49.21,49.25,49.16,49.2,51600.0,38.4828,38.5141,38.4437,38.475,51600.0
2015-04-28 10:15:00,49.18,49.25,49.09,49.12,44900.0,38.4593,38.5141,38.389,38.4124,44900.0
2015-04-28 10:20:00,49.12,49.17,49.11,49.15,62400.0,38.4124,38.4515,38.4046,38.4359,62400.0
2015-04-28 10:25:00,49.14,49.15,49.01,49.02,44800.0,38.4281,38.4359,38.3264,38.3342,44800.0
2015-04-28 10:30:00,49.03,49.11,49.0,49.09,42400.0,38.342,38.4046,38.3186,38.389,42400.0
2015-04-28 10:35:00,49.09,49.09,48.99,49.04,51900.0,38.389,38.389,38.3108,38.3499,51900.0
2015-04-28 10:40:00,49.06,49.11,49.04,49.08,22800.0,38.3655,38.4046,38.3499,38.3811,22800.0
2015-04-28 10:45:00,49.09,49.1,49.0,49.0,22100.0,38.389,38.3968,38.3186,38.3186,22100.0
2015-04-28 10:50:00,49.0,49.07,48.96,49.06,29000.0,38.3186,38.3733,38.2873,38.3655,29000.0
2015-04-28 10:55:00,49.07,49.08,49.01,49.06,17700.0,38.3733,38.3811,38.3264,38.3655,17700.0
2015-04-28 11:00:00,49.07,49.23,49.07,49.23,26100.0,38.3733,38.4984,38.3733,38.4984,26100.0
2015-04-28 11:05:00,49.22,49.27,49.21,49.22,17700.0,38.4906,38.5297,38.4828,38.4906,17700.0
2015-04-28 11:10:00,49.22,49.28,49.22,49.25,19500.0,38.4906,38.5375,38.4906,38.5141,19500.0
2015-04-28 11:15:00,49.25,49.32,49.25,49.31,23200.0,38.5141,38.5688,38.5141,38.561,23200.0
2015-04-28 11:20:00,49.32,49.35,49.29,49.29,26900.0,38.5688,38.5923,38.5454,38.5454,26900.0
2015-04-28 11:25:00,49.29,49.3,49.2,49.2,23800.0,38.5454,38.5532,38.475,38.475,23800.0
2015-04-28 11:30:00,49.2,49.3,49.2,49.3,13300.0,38.475,38.5532,38.475,38.5532,13300.0
2015-04-28 11:35:00,49.31,49.34,49.28,49.28,22200.0,38.561,38.5845,38.5375,38.5375,22200.0
2015-04-28 11:40:00,49.26,49.27,49.17,49.21,21000.0,38.5219,38.5297,38.4515,38.4828,21000.0
2015-04-28 11:45:00,49.21,49.31,49.19,49.29,16300.0,38.4828,38.561,38.4672,38.5454,16300.0
2015-04-28 11:50:00,49.29,49.3,49.19,49.19,16500.0,38.5454,38.5532,38.4672,38.4672,16500.0
2015-04-28 11:55:00,49.18,49.26,49.17,49.22,32800.0,38.4593,38.5219,38.4515,38.4906,32800.0
2015-04-28 12:00:00,49.21,49.21,49.12,49.15,17200.0,38.4828,38.4828,38.4124,38.4359,17200.0
2015-04-28 12:05:00,49.15,49.17,49.1,49.15,45900.0,38.4359,38.4515,38.3968,38.4359,45900.0
2015-04-28 12:10:00,49.14,49.18,49.13,49.17,13000.0,38.4281,38.4593,38.4202,38.4515,13000.0
2015-04-28 12:15:00,49.17,49.18,49.11,49.15,26100.0,38.4515,38.4593,38.4046,38.4359,26100.0
2015-04-28 12:20:00,49.14,49.18,49.14,49.17,14300.0,38.4281,38.4593,38.4281,38.4515,14300.0
2015-04-28 12:25:00,49.17,49.18,49.14,49.17,16100.0,38.4515,38.4593,38.4281,38.4515,16100.0
2015-04-28 12:30:00,49.17,49.26,49.17,49.22,22300.0,38.4515,38.5219,38.4515,38.4906,22300.0
2015-04-28 12:35:00,49.21,49.28,49.21,49.24,15400.0,38.4828,38.5375,38.4828,38.5063,15400.0
2015-04-28 12:40:00,49.24,49.27,49.21,49.27,38400.0,38.5063,38.5297,38.4828,38.5297,38400.0
2015-04-28 12:45:00,49.26,49.27,49.22,49.22,10800.0,38.5219,38.5297,38.4906,38.4906,10800.0
2015-04-28 12:50:00,49.21,49.24,49.16,49.24,15000.0,38.4828,38.5063,38.4437,38.5063,15000.0
2015-04-28 12:55:00,49.25,49.29,49.23,49.27,13900.0,38.5141,38.5454,38.4984,38.5297,13900.0
2015-04-28 13:00:00,49.27,49.36,49.26,49.35,53700.0,38.5297,38.6001,38.5219,38.5923,53700.0
2015-04-28 13:05:00,49.35,49.4,49.33,49.38,65400.0,38.5923,38.6314,38.5766,38.6157,65400.0
2015-04-28 13:10:00,49.38,49.43,49.37,49.43,15700.0,38.6157,38.6548,38.6079,38.6548,15700.0
2015-04-28 13:15:00,49.42,49.42,49.34,49.34,33100.0,38.647,38.647,38.5845,38.5845,33100.0
2015-04-28 13:20:00,49.34,49.4,49.31,49.35,56700.0,38.5845,38.6314,38.561,38.5923,56700.0
2015-04-28 13:25:00,49.35,49.39,49.35,49.37,20300.0,38.5923,38.6236,38.5923,38.6079,20300.0
2015-04-28 13:30:00,49.37,49.43,49.36,49.41,25400.0,38.6079,38.6548,38.6001,38.6392,25400.0
2015-04-28 13:35:00,49.42,49.46,49.41,49.46,26500.0,38.647,38.6783,38.6392,38.6783,26500.0
2015-04-28 13:40:00,49.45,49.46,49.37,49.38,29200.0,38.6705,38.6783,38.6079,38.6157,29200.0
2015-04-28 13:45:00,49.37,49.4,49.3,49.31,47500.0,38.6079,38.6314,38.5532,38.561,47500.0
2015-04-28 13:50:00,49.31,49.35,49.3,49.33,19500.0,38.561,38.5923,38.5532,38.5766,19500.0
2015-04-28 13:55:00,49.33,49.36,49.32,49.33,34500.0,38.5766,38.6001,38.5688,38.5766,34500.0
2015-04-28 14:00:00,49.33,49.33,49.28,49.31,11200.0,38.5766,38.5766,38.5375,38.561,11200.0
2015-04-28 14:05:00,49.31,49.36,49.3,49.36,9000.0,38.561,38.6001,38.5532,38.6001,9000.0
2015-04-28 14:10:00,49.36,49.38,49.32,49.32,14200.0,38.6001,38.6157,38.5688,38.5688,14200.0
2015-04-28 14:15:00,49.32,49.34,49.3,49.3,19300.0,38.5688,38.5845,38.5532,38.5532,19300.0
2015-04-28 14:20:00,49.3,49.36,49.3,49.36,9000.0,38.5532,38.6001,38.5532,38.6001,9000.0
2015-04-28 14:25:00,49.36,49.41,49.34,49.41,23300.0,38.6001,38.6392,38.5845,38.6392,23300.0
2015-04-28 14:30:00,49.41,49.44,49.4,49.44,13000.0,38.6392,38.6627,38.6314,38.6627,13000.0
2015-04-28 14:35:00,49.44,49.45,49.41,49.45,21400.0,38.6627,38.6705,38.6392,38.6705,21400.0
2015-04-28 14:40:00,49.45,49.49,49.44,49.48,19200.0,38.6705,38.7018,38.6627,38.6939,19200.0
2015-04-28 14:45:00,49.48,49.58,49.48,49.55,60100.0,38.6939,38.7721,38.6939,38.7487,60100.0
2015-04-28 14:50:00,49.55,49.6,49.55,49.55,57500.0,38.7487,38.7878,38.7487,38.7487,57500.0
2015-04-28 14:55:00,49.55,49.59,49.55,49.56,51600.0,38.7487,38.78,38.7487,38.7565,51600.0
2015-04-28 15:00:00,49.55,49.57,49.46,49.46,72500.0,38.7487,38.7643,38.6783,38.6783,72500.0
2015-04-28 15:05:00,49.46,49.49,49.46,49.47,19900.0,38.6783,38.7018,38.6783,38.6861,19900.0
2015-04-28 15:10:00,49.48,49.48,49.42,49.46,43600.0,38.6939,38.6939,38.647,38.6783,43600.0
2015-04-28 15:15:00,49.46,49.56,49.46,49.54,30300.0,38.6783,38.7565,38.6783,38.7409,30300.0
2015-04-28 15:20:00,49.55,49.56,49.54,49.54,25500.0,38.7487,38.7565,38.7409,38.7409,25500.0
2015-04-28 15:25:00,49.54,49.57,49.53,49.53,40300.0,38.7409,38.7643,38.733,38.733,40300.0
2015-04-28 15:30:00,49.54,49.55,49.53,49.54,18100.0,38.7409,38.7487,38.733,38.7409,18100.0
2015-04-28 15:35:00,49.55,49.55,49.5,49.51,51300.0,38.7487,38.7487,38.7096,38.7174,51300.0
2015-04-28 15:40:00,49.52,49.52,49.51,49.52,20400.0,38.7252,38.7252,38.7174,38.7252,20400.0
2015-04-28 15:45:00,49.51,49.52,49.44,49.46,73300.0,38.7174,38.7252,38.6627,38.6783,73300.0
2015-04-28 15:50:00,49.45,49.53,49.45,49.53,72100.0,38.6705,38.733,38.6705,38.733,72100.0
2015-04-28 15:55:00,49.52,49.56,49.52,49.56,130900.0,38.7252,38.7565,38.7252,38.7565,130900.0
2015-04-29 09:30:00,48.95,49.1,48.77,48.88,57000.0,38.2795,38.3968,38.1387,38.2247,57000.0
2015-04-29 09:35:00,48.87,49.18,48.87,49.18,21800.0,38.2169,38.4593,38.2169,38.4593,21800.0
2015-04-29 09:40:00,49.11,49.15,49.05,49.1,17400.0,38.4046,38.4359,38.3577,38.3968,17400.0
2015-04-29 09:45:00,49.11,49.2,49.1,49.18,16300.0,38.4046,38.475,38.3968,38.4593,16300.0
2015-04-29 09:50:00,49.17,49.22,49.13,49.2,12800.0,38.4515,38.4906,38.4202,38.475,12800.0
2015-04-29 09:55:00,49.2,49.23,49.1,49.1,15300.0,38.475,38.4984,38.3968,38.3968,15300.0
2015-04-29 10:00:00,49.11,49.14,48.92,48.95,20000.0,38.4046,38.4281,38.256,38.2795,20000.0
2015-04-29 10:05:00,48.94,49.06,48.84,48.89,26900.0,38.2717,38.3655,38.1935,38.2326,26900.0
2015-04-29 10:10:00,48.91,48.97,48.72,48.72,22200.0,38.2482,38.2951,38.0996,38.0996,22200.0
2015-04-29 10:15:00,48.72,48.79,48.71,48.73,16000.0,38.0996,38.1544,38.0918,38.1074,16000.0
2015-04-29 10:20:00,48.73,48.98,48.71,48.94,93400.0,38.1074,38.3029,38.0918,38.2717,93400.0
2015-04-29 10:25:00,48.94,49.0,48.93,48.97,11800.0,38.2717,38.3186,38.2638,38.2951,11800.0
2015-04-29 10:30:00,48.97,49.28,48.97,49.27,24600.0,38.2951,38.5375,38.2951,38.5297,24600.0
2015-04-29 10:35:00,49.26,49.28,49.19,49.19,13400.0,38.5219,38.5375,38.4672,38.4672,13400.0
2015-04-29 10:40:00,49.18,49.32,49.14,49.32,28400.0,38.4593,38.5688,38.4281,38.5688,28400.0
2015-04-29 10:45:00,49.32,49.36,49.23,49.27,47800.0,38.5688,38.6001,38.4984,38.5297,47800.0
2015-04-29 10:50:00,49.27,49.35,49.26,49.29,18300.0,38.5297,38.5923,38.5219,38.5454,18300.0
2015-04-29 10:55:00,49.29,49.29,49.18,49.25,16800.0,38.5454,38.5454,38.4593,38.5141,16800.0
2015-04-29 11:00:00,49.25,49.42,49.23,49.4,13300.0,38.5141,38.647,38.4984,38.6314,13300.0
2015-04-29 11:05:00,49.4,49.47,49.39,49.47,16100.0,38.6314,38.6861,38.6236,38.6861,16100.0
2015-04-29 11:10:00,49.49,49.49,49.42,49.44,11400.0,38.7018,38.7018,38.647,38.6627,11400.0
2015-04-29 11:15:00,49.45,49.49,49.42,49.44,16600.0,38.6705,38.7018,38.647,38.6627,16600.0
2015-04-29 11:20:00,49.43,49.55,49.42,49.55,17100.0,38.6548,38.7487,38.647,38.7487,17100.0
2015-04-29 11:25:00,49.55,49.56,49.47,49.5,20000.0,38.7487,38.7565,38.6861,38.7096,20000.0
2015-04-29 11:30:00,49.51,49.53,49.39,49.39,24800.0,38.7174,38.733,38.6236,38.6236,24800.0
2015-04-29 11:35:00,49.39,49.41,49.36,49.4,36100.0,38.6236,38.6392,38.6001,38.6314,36100.0
2015-04-29 11:40:00,49.41,49.41,49.34,49.34,23600.0,38.6392,38.6392,38.5845,38.5845,23600.0
2015-04-29 11:45:00,49.34,49.35,49.25,49.35,19900.0,38.5845,38.5923,38.5141,38.5923,19900.0
2015-04-29 11:50:00,49.35,49.46,49.34,49.36,24000.0,38.5923,38.6783,38.5845,38.6001,24000.0
2015-04-29 11:55:00,49.37,49.39,49.35,49.37,20500.0,38.6079,38.6236,38.5923,38.6079,20500.0
2015-04-29 12:00:00,49.38,49.4,49.26,49.3,59300.0,38.6157,38.6314,38.5219,38.5532,59300.0
2015-04-29 12:05:00,49.29,49.29,49.19,49.19,13100.0,38.5454,38.5454,38.4672,38.4672,13100.0
2015-04-29 12:10:00,49.2,49.22,49.16,49.17,17000.0,38.475,38.4906,38.4437,38.4515,17000.0
2015-04-29 12:15:00,49.16,49.22,49.15,49.19,9200.0,38.4437,38.4906,38.4359,38.4672,9200.0
2015-04-29 12:20:00,49.19,49.23,49.18,49.21,6800.0,38.4672,38.4984,38.4593,38.4828,6800.0
2015-04-29 12:25:00,49.22,49.24,49.18,49.18,9400.0,38.4906,38.5063,38.4593,38.4593,9400.0
2015-04-29 12:30:00,49.18,49.28,49.13,49.22,13100.0,38.4593,38.5375,38.4202,38.4906,13100.0
2015-04-29 12:35:00,49.22,49.26,49.22,49.26,6200.0,38.4906,38.5219,38.4906,38.5219,6200.0
2015-04-29 12:40:00,49.25,49.34,49.23,49.32,9600.0,38.5141,38.5845,38.4984,38.5688,9600.0
2015-04-29 12:45:00,49.33,49.35,49.28,49.31,6100.0,38.5766,38.5923,38.5375,38.561,6100.0
2015-04-29 12:50:00,49.32,49.37,49.32,49.34,6800.0,38.5688,38.6079,38.5688,38.5845,6800.0
2015-04-29 12:55:00,49.32,49.41,49.32,49.37,7400.0,38.5688,38.6392,38.5688,38.6079,7400.0
2015-04-29 13:00:00,49.36,49.36,49.28,49.3,7200.0,38.6001,38.6001,38.5375,38.5532,7200.0
2015-04-29 13:05:00,49.29,49.32,49.28,49.3,10200.0,38.5454,38.5688,38.5375,38.5532,10200.0
2015-04-29 13:10:00,49.3,49.35,49.29,49.35,11500.0,38.5532,38.5923,38.5454,38.5923,11500.0
2015-04-29 13:15:00,49.35,49.37,49.31,49.37,12300.0,38.5923,38.6079,38.561,38.6079,12300.0
2015-04-29 13:20:00,49.36,49.4,49.31,49.39,9300.0,38.6001,38.6314,38.561,38.6236,9300.0
2015-04-29 13:25:00,49.39,49.4,49.34,49.34,22000.0,38.6236,38.6314,38.5845,38.5845,22000.0
2015-04-29 13:30:00,49.34,49.4,49.32,49.33,9900.0,38.5845,38.6314,38.5688,38.5766,9900.0
2015-04-29 13:35:00,49.33,49.39,49.33,49.38,13200.0,38.5766,38.6236,38.5766,38.6157,13200.0
2015-04-29 13:40:00,49.38,49.46,49.35,49.44,13700.0,38.6157,38.6783,38.5923,38.6627,13700.0
2015-04-29 13:45:00,49.45,49.46,49.38,49.42,10600.0,38.6705,38.6783,38.6157,38.647,10600.0
2015-04-29 13:50:00,49.43,49.47,49.39,49.41,12000.0,38.6548,38.6861,38.6236,38.6392,12000.0
2015-04-29 13:55:00,49.41,49.45,49.35,49.37,13200.0,38.6392,38.6705,38.5923,38.6079,13200.0
2015-04-29 14:00:00,49.38,49.49,49.19,49.41,27200.0,38.6157,38.7018,38.4672,38.6392,27200.0
2015-04-29 14:05:00,49.42,49.51,49.32,49.36,14600.0,38.647,38.7174,38.5688,38.6001,14600.0
2015-04-29 14:10:00,49.36,49.4,49.25,49.26,17900.0,38.6001,38.6314,38.5141,38.5219,17900.0
2015-04-29 14:15:00,49.27,49.39,49.27,49.36,17300.0,38.5297,38.6236,38.5297,38.6001,17300.0
2015-04-29 14:20:00,49.35,49.52,49.35,49.47,16400.0,38.5923,38.7252,38.5923,38.6861,16400.0
2015-04-29 14:25:00,49.45,49.49,49.39,49.45,13900.0,38.6705,38.7018,38.6236,38.6705,13900.0
2015-04-29 14:30:00,49.44,49.56,49.43,49.49,34300.0,38.6627,38.7565,38.6548,38.7018,34300.0
2015-04-29 14:35:00,49.46,49.5,49.42,49.45,42900.0,38.6783,38.7096,38.647,38.6705,42900.0
2015-04-29 14:40:00,49.45,49.46,49.4,49.41,28100.0,38.6705,38.6783,38.6314,38.6392,28100.0
2015-04-29 14:45:00,49.42,49.43,49.34,49.34,13000.0,38.647,38.6548,38.5845,38.5845,13000.0
2015-04-29 14:50:00,49.34,49.36,49.29,49.32,19600.0,38.5845,38.6001,38.5454,38.5688,19600.0
2015-04-29 14:55:00,49.32,49.33,49.28,49.3,10900.0,38.5688,38.5766,38.5375,38.5532,10900.0
2015-04-29 15:00:00,49.31,49.35,49.24,49.3,25000.0,38.561,38.5923,38.5063,38.5532,25000.0
2015-04-29 15:05:00,49.3,49.31,49.23,49.29,15900.0,38.5532,38.561,38.4984,38.5454,15900.0
2015-04-29 15:10:00,49.27,49.34,49.23,49.34,21800.0,38.5297,38.5845,38.4984,38.5845,21800.0
2015-04-29 15:15:00,49.34,49.36,49.27,49.28,31500.0,38.5845,38.6001,38.5297,38.5375,31500.0
2015-04-29 15:20:00,49.29,49.3,49.26,49.27,19000.0,38.5454,38.5532,38.5219,38.5297,19000.0
2015-04-29 15:25:00,49.27,49.27,49.2,49.2,31300.0,38.5297,38.5297,38.475,38.475,31300.0
2015-04-29 15:30:00,49.21,49.22,49.14,49.17,42800.0,38.4828,38.4906,38.4281,38.4515,42800.0
2015-04-29 15:35:00,49.16,49.22,49.16,49.2,29100.0,38.4437,38.4906,38.4437,38.475,29100.0
2015-04-29 15:40:00,49.2,49.2,49.14,49.15,30200.0,38.475,38.475,38.4281,38.4359,30200.0
2015-04-29 15:45:00,49.15,49.2,49.14,49.19,31500.0,38.4359,38.475,38.4281,38.4672,31500.0
2015-04-29 15:50:00,49.19,49.19,49.13,49.16,60500.0,38.4672,38.4672,38.4202,38.4437,60500.0
2015-04-29 15:55:00,49.16,49.22,49.16,49.18,66700.0,38.4437,38.4906,38.4437,38.4593,66700.0
2015-04-30 09:30:00,48.9,48.99,48.65,48.83,45400.0,38.2404,38.3108,38.0449,38.1856,45400.0
2015-04-30 09:35:00,48.88,49.05,48.8,49.0,24600.0,38.2247,38.3577,38.1622,38.3186,24600.0
2015-04-30 09:40:00,48.99,49.16,48.91,49.0,60600.0,38.3108,38.4437,38.2482,38.3186,60600.0
2015-04-30 09:45:00,48.99,49.0,48.84,48.88,26200.0,38.3108,38.3186,38.1935,38.2247,26200.0
2015-04-30 09:50:00,48.89,48.89,48.75,48.87,21500.0,38.2326,38.2326,38.1231,38.2169,21500.0
2015-04-30 09:55:00,48.91,48.96,48.84,48.94,21100.0,38.2482,38.2873,38.1935,38.2717,21100.0
2015-04-30 10:00:00,48.96,48.96,48.84,48.86,14900.0,38.2873,38.2873,38.1935,38.2091,14900.0
2015-04-30 10:05:00,48.88,48.97,48.86,48.96,16500.0,38.2247,38.2951,38.2091,38.2873,16500.0
2015-04-30 10:10:00,48.97,49.02,48.9,49.01,19600.0,38.2951,38.3342,38.2404,38.3264,19600.0
2015-04-30 10:15:00,48.97,49.02,48.94,49.0,15500.0,38.2951,38.3342,38.2717,38.3186,15500.0
2015-04-30 10:20:00,49.02,49.05,48.86,48.86,14200.0,38.3342,38.3577,38.2091,38.2091,14200.0
2015-04-30 10:25:00,48.87,48.93,48.86,48.93,9300.0,38.2169,38.2638,38.2091,38.2638,9300.0
2015-04-30 10:30:00,48.94,49.0,48.87,48.9,11000.0,38.2717,38.3186,38.2169,38.2404,11000.0
2015-04-30 10:35:00,48.9,48.94,48.89,48.93,7300.0,38.2404,38.2717,38.2326,38.2638,7300.0
2015-04-30 10:40:00,48.92,49.04,48.92,49.0,50600.0,38.256,38.3499,38.256,38.3186,50600.0
2015-04-30 10:45:00,49.0,49.09,48.99,49.06,21400.0,38.3186,38.389,38.3108,38.3655,21400.0
2015-04-30 10:50:00,49.07,49.08,48.98,48.98,15000.0,38.3733,38.3811,38.3029,38.3029,15000.0
2015-04-30 10:55:00,48.98,49.0,48.94,49.0,17400.0,38.3029,38.3186,38.2717,38.3186,17400.0
2015-04-30 11:00:00,49.02,49.1,49.0,49.1,8900.0,38.3342,38.3968,38.3186,38.3968,8900.0
2015-04-30 11:05:00,49.12,49.19,49.09,49.1,13300.0,38.4124,38.4672,38.389,38.3968,13300.0
2015-04-30 11:10:00,49.09,49.18,49.08,49.11,67400.0,38.389,38.4593,38.3811,38.4046,67400.0
2015-04-30 11:15:00,49.11,49.14,49.11,49.12,8000.0,38.4046,38.4281,38.4046,38.4124,8000.0
2015-04-30 11:20:00,49.12,49.2,49.1,49.18,12200.0,38.4124,38.475,38.3968,38.4593,12200.0
2015-04-30 11:25:00,49.19,49.31,49.19,49.3,13200.0,38.4672,38.561,38.4672,38.5532,13200.0
2015-04-30 11:30:00,49.3,49.39,49.3,49.39,14800.0,38.5532,38.6236,38.5532,38.6236,14800.0
2015-04-30 11:35:00,49.38,49.39,49.27,49.3,14800.0,38.6157,38.6236,38.5297,38.5532,14800.0
2015-04-30 11:40:00,49.3,49.32,49.25,49.26,12700.0,38.5532,38.5688,38.5141,38.5219,12700.0
2015-04-30 11:45:00,49.27,49.3,49.24,49.27,16200.0,38.5297,38.5532,38.5063,38.5297,16200.0
2015-04-30 11:50:00,49.27,49.27,49.22,49.25,6700.0,38.5297,38.5297,38.4906,38.5141,6700.0
2015-04-30 11:55:00,49.24,49.25,49.14,49.14,10400.0,38.5063,38.5141,38.4281,38.4281,10400.0
2015-04-30 12:00:00,49.13,49.14,49.11,49.13,9800.0,38.4202,38.4281,38.4046,38.4202,9800.0
2015-04-30 12:05:00,49.14,49.2,49.14,49.2,33200.0,38.4281,38.475,38.4281,38.475,33200.0
2015-04-30 12:10:00,49.2,49.23,49.16,49.21,9100.0,38.475,38.4984,38.4437,38.4828,9100.0
2015-04-30 12:15:00,49.21,49.31,49.2,49.31,11100.0,38.4828,38.561,38.475,38.561,11100.0
2015-04-30 12:20:00,49.31,49.32,49.28,49.32,17800.0,38.561,38.5688,38.5375,38.5688,17800.0
2015-04-30 12:25:00,49.32,49.32,49.27,49.3,8400.0,38.5688,38.5688,38.5297,38.5532,8400.0
2015-04-30 12:30:00,49.3,49.3,49.24,49.29,14200.0,38.5532,38.5532,38.5063,38.5454,14200.0
2015-04-30 12:35:00,49.29,49.3,49.25,49.26,10700.0,38.5454,38.5532,38.5141,38.5219,10700.0
2015-04-30 12:40:00,49.26,49.31,49.25,49.25,9500.0,38.5219,38.561,38.5141,38.5141,9500.0
2015-04-30 12:45:00,49.25,49.26,49.2,49.24,24500.0,38.5141,38.5219,38.475,38.5063,24500.0
2015-04-30 12:50:00,49.23,49.28,49.21,49.25,14000.0,38.4984,38.5375,38.4828,38.5141,14000.0
2015-04-30 12:55:00,49.26,49.33,49.26,49.33,8800.0,38.5219,38.5766,38.5219,38.5766,8800.0
2015-04-30 13:00:00,49.33,49.34,49.31,49.33,11100.0,38.5766,38.5845,38.561,38.5766,11100.0
2015-04-30 13:05:00,49.34,49.35,49.3,49.31,13900.0,38.5845,38.5923,38.5532,38.561,13900.0
2015-04-30 13:10:00,49.31,49.32,49.27,49.31,13300.0,38.561,38.5688,38.5297,38.561,13300.0
2015-04-30 13:15:00,49.31,49.31,49.28,49.3,13100.0,38.561,38.561,38.5375,38.5532,13100.0
2015-04-30 13:20:00,49.31,49.32,49.3,49.3,8800.0,38.561,38.5688,38.5532,38.5532,8800.0
2015-04-30 13:25:00,49.3,49.3,49.25,49.26,14300.0,38.5532,38.5532,38.5141,38.5219,14300.0
2015-04-30 13:30:00,49.26,49.32,49.25,49.32,21400.0,38.5219,38.5688,38.5141,38.5688,21400.0
2015-04-30 13:35:00,49.31,49.32,49.26,49.26,24000.0,38.561,38.5688,38.5219,38.5219,24000.0
2015-04-30 13:40:00,49.26,49.27,49.24,49.27,11900.0,38.5219,38.5297,38.5063,38.5297,11900.0
2015-04-30 13:45:00,49.27,49.3,49.25,49.27,20000.0,38.5297,38.5532,38.5141,38.5297,20000.0
2015-04-30 13:50:00,49.27,49.32,49.26,49.32,11300.0,38.5297,38.5688,38.5219,38.5688,11300.0
2015-04-30 13:55:00,49.31,49.34,49.3,49.32,18200.0,38.561,38.5845,38.5532,38.5688,18200.0
2015-04-30 14:00:00,49.33,49.33,49.27,49.3,20600.0,38.5766,38.5766,38.5297,38.5532,20600.0
2015-04-30 14:05:00,49.3,49.34,49.28,49.29,17100.0,38.5532,38.5845,38.5375,38.5454,17100.0
2015-04-30 14:10:00,49.29,49.31,49.26,49.29,14000.0,38.5454,38.561,38.5219,38.5454,14000.0
2015-04-30 14:15:00,49.29,49.31,49.25,49.25,19800.0,38.5454,38.561,38.5141,38.5141,19800.0
2015-04-30 14:20:00,49.24,49.25,49.13,49.14,43300.0,38.5063,38.5141,38.4202,38.4281,43300.0
2015-04-30 14:25:00,49.15,49.2,49.12,49.18,19400.0,38.4359,38.475,38.4124,38.4593,19400.0
2015-04-30 14:30:00,49.18,49.18,49.12,49.13,26700.0,38.4593,38.4593,38.4124,38.4202,26700.0
2015-04-30 14:35:00,49.12,49.14,49.1,49.13,37400.0,38.4124,38.4281,38.3968,38.4202,37400.0
2015-04-30 14:40:00,49.13,49.15,49.1,49.11,49500.0,38.4202,38.4359,38.3968,38.4046,49500.0
2015-04-30 14:45:00,49.11,49.11,48.97,49.0,23900.0,38.4046,38.4046,38.2951,38.3186,23900.0
2015-04-30 14:50:00,49.0,49.0,48.9,48.9,14900.0,38.3186,38.3186,38.2404,38.2404,14900.0
2015-04-30 14:55:00,48.9,48.9,48.8,48.84,20500.0,38.2404,38.2404,38.1622,38.1935,20500.0
2015-04-30 15:00:00,48.83,48.84,48.67,48.78,40600.0,38.1856,38.1935,38.0605,38.1465,40600.0
2015-04-30 15:05:00,48.79,48.85,48.77,48.78,21100.0,38.1544,38.2013,38.1387,38.1465,21100.0
2015-04-30 15:10:00,48.77,48.78,48.71,48.78,27100.0,38.1387,38.1465,38.0918,38.1465,27100.0
2015-04-30 15:15:00,48.78,48.89,48.78,48.86,39300.0,38.1465,38.2326,38.1465,38.2091,39300.0
2015-04-30 15:20:00,48.86,48.92,48.83,48.86,25900.0,38.2091,38.256,38.1856,38.2091,25900.0
2015-04-30 15:25:00,48.86,48.87,48.82,48.85,29000.0,38.2091,38.2169,38.1778,38.2013,29000.0
2015-04-30 15:30:00,48.84,48.96,48.82,48.92,40800.0,38.1935,38.2873,38.1778,38.256,40800.0
2015-04-30 15:35:00,48.92,49.0,48.9,48.93,53600.0,38.256,38.3186,38.2404,38.2638,53600.0
2015-04-30 15:40:00,48.93,48.93,48.82,48.82,41200.0,38.2638,38.2638,38.1778,38.1778,41200.0
2015-04-30 15:45:00,48.82,48.87,48.75,48.8,114800.0,38.1778,38.2169,38.1231,38.1622,114800.0
2015-04-30 15:50:00,48.79,48.86,48.79,48.86,75500.0,38.1544,38.2091,38.1544,38.2091,75500.0
2015-04-30 15:55:00,48.85,48.89,48.84,48.87,247500.0,38.2013,38.2326,38.1935,38.2169,247500.0
2015-05-01 09:30:00,49.3,49.34,49.19,49.32,29600.0,38.5532,38.5845,38.4672,38.5688,29600.0
2015-05-01 09:35:00,49.32,49.4,49.28,49.28,17400.0,38.5688,38.6314,38.5375,38.5375,17400.0
2015-05-01 09:40:00,49.28,49.28,49.03,49.06,38000.0,38.5375,38.5375,38.342,38.3655,38000.0
2015-05-01 09:45:00,49.01,49.05,48.88,48.96,9300.0,38.3264,38.3577,38.2247,38.2873,9300.0
2015-05-01 09:50:00,48.96,49.03,48.94,48.99,20300.0,38.2873,38.342,38.2717,38.3108,20300.0
2015-05-01 09:55:00,48.99,49.03,48.86,48.92,32300.0,38.3108,38.342,38.2091,38.256,32300.0
2015-05-01 10:00:00,48.94,49.02,48.92,48.98,16000.0,38.2717,38.3342,38.256,38.3029,16000.0
2015-05-01 10:05:00,48.97,49.03,48.87,48.87,44500.0,38.2951,38.342,38.2169,38.2169,44500.0
2015-05-01 10:10:00,48.87,48.92,48.82,48.85,19900.0,38.2169,38.256,38.1778,38.2013,19900.0
2015-05-01 10:15:00,48.84,48.86,48.79,48.84,17900.0,38.1935,38.2091,38.1544,38.1935,17900.0
2015-05-01 10:20:00,48.85,48.89,48.74,48.78,36900.0,38.2013,38.2326,38.1153,38.1465,36900.0
2015-05-01 10:25:00,48.76,48.8,48.72,48.72,19100.0,38.1309,38.1622,38.0996,38.0996,19100.0
2015-05-01 10:30:00,48.73,48.84,48.73,48.84,13100.0,38.1074,38.1935,38.1074,38.1935,13100.0
2015-05-01 10:35:00,48.85,48.87,48.77,48.77,9900.0,38.2013,38.2169,38.1387,38.1387,9900.0
2015-05-01 10:40:00,48.76,48.77,48.71,48.74,12100.0,38.1309,38.1387,38.0918,38.1153,12100.0
2015-05-01 10:45:00,48.73,48.84,48.73,48.83,8000.0,38.1074,38.1935,38.1074,38.1856,8000.0
2015-05-01 10:50:00,48.84,48.85,48.81,48.83,10600.0,38.1935,38.2013,38.17,38.1856,10600.0
2015-05-01 10:55:00,48.83,48.84,48.77,48.77,8900.0,38.1856,38.1935,38.1387,38.1387,8900.0
2015-05-01 11:00:00,48.77,48.78,48.68,48.69,28400.0,38.1387,38.1465,38.0683,38.0762,28400.0
2015-05-01 11:05:00,48.7,48.7,48.64,48.64,17800.0,38.084,38.084,38.0371,38.0371,17800.0
2015-05-01 11:10:00,48.66,48.66,48.62,48.62,19300.0,38.0527,38.0527,38.0214,38.0214,19300.0
2015-05-01 11:15:00,48.62,48.65,48.57,48.59,27900.0,38.0214,38.0449,37.9823,37.9979,27900.0
2015-05-01 11:20:00,48.58,48.66,48.58,48.62,24600.0,37.9901,38.0527,37.9901,38.0214,24600.0
2015-05-01 11:25:00,48.62,48.68,48.62,48.68,38200.0,38.0214,38.0683,38.0214,38.0683,38200.0
2015-05-01 11:30:00,48.7,48.82,48.7,48.82,16300.0,38.084,38.1778,38.084,38.1778,16300.0
2015-05-01 11:35:00,48.81,48.82,48.79,48.8,11500.0,38.17,38.1778,38.1544,38.1622,11500.0
2015-05-01 11:40:00,48.79,48.79,48.71,48.73,8100.0,38.1544,38.1544,38.0918,38.1074,8100.0
2015-05-01 11:45:00,48.72,48.73,48.65,48.66,8200.0,38.0996,38.1074,38.0449,38.0527,8200.0
2015-05-01 11:50:00,48.64,48.67,48.64,48.65,6700.0,38.0371,38.0605,38.0371,38.0449,6700.0
2015-05-01 11:55:00,48.66,48.68,48.6,48.6,14600.0,38.0527,38.0683,38.0058,38.0058,14600.0
2015-05-01 12:00:00,48.59,48.62,48.53,48.56,12700.0,37.9979,38.0214,37.951,37.9745,12700.0
2015-05-01 12:05:00,48.54,48.54,48.45,48.48,16300.0,37.9588,37.9588,37.8885,37.9119,16300.0
2015-05-01 12:10:00,48.48,48.53,48.46,48.5,12300.0,37.9119,37.951,37.8963,37.9276,12300.0
2015-05-01 12:15:00,48.5,48.55,48.49,48.49,8800.0,37.9276,37.9667,37.9197,37.9197,8800.0
2015-05-01 12:20:00,48.49,48.49,48.44,48.45,9400.0,37.9197,37.9197,37.8806,37.8885,9400.0
2015-05-01 12:25:00,48.45,48.56,48.43,48.56,19800.0,37.8885,37.9745,37.8728,37.9745,19800.0
2015-05-01 12:30:00,48.56,48.6,48.55,48.57,17200.0,37.9745,38.0058,37.9667,37.9823,17200.0
2015-05-01 12:35:00,48.57,48.62,48.57,48.6,11900.0,37.9823,38.0214,37.9823,38.0058,11900.0
2015-05-01 12:40:00,48.61,48.61,48.56,48.59,10800.0,38.0136,38.0136,37.9745,37.9979,10800.0
2015-05-01 12:45:00,48.6,48.65,48.6,48.61,12800.0,38.0058,38.0449,38.0058,38.0136,12800.0
2015-05-01 12:50:00,48.61,48.64,48.6,48.63,8100.0,38.0136,38.0371,38.0058,38.0292,8100.0
2015-05-01 12:55:00,48.63,48.66,48.61,48.64,9400.0,38.0292,38.0527,38.0136,38.0371,9400.0
2015-05-01 13:00:00,48.66,48.78,48.66,48.77,11500.0,38.0527,38.1465,38.0527,38.1387,11500.0
2015-05-01 13:05:00,48.77,48.79,48.73,48.74,7400.0,38.1387,38.1544,38.1074,38.1153,7400.0
2015-05-01 13:10:00,48.75,48.81,48.75,48.81,4800.0,38.1231,38.17,38.1231,38.17,4800.0
2015-05-01 13:15:00,48.82,48.98,48.82,48.98,47500.0,38.1778,38.3029,38.1778,38.3029,47500.0
2015-05-01 13:20:00,48.97,48.98,48.9,48.91,12800.0,38.2951,38.3029,38.2404,38.2482,12800.0
2015-05-01 13:25:00,48.92,48.96,48.92,48.96,10700.0,38.256,38.2873,38.256,38.2873,10700.0
2015-05-01 13:30:00,48.98,49.01,48.97,49.0,13600.0,38.3029,38.3264,38.2951,38.3186,13600.0
2015-05-01 13:35:00,48.99,49.01,48.96,48.96,13100.0,38.3108,38.3264,38.2873,38.2873,13100.0
2015-05-01 13:40:00,48.96,48.98,48.92,48.95,6900.0,38.2873,38.3029,38.256,38.2795,6900.0
2015-05-01 13:45:00,48.96,49.01,48.95,49.0,9900.0,38.2873,38.3264,38.2795,38.3186,9900.0
2015-05-01 13:50:00,49.0,49.03,48.99,48.99,40900.0,38.3186,38.342,38.3108,38.3108,40900.0
2015-05-01 13:55:00,49.0,49.0,48.96,49.0,6800.0,38.3186,38.3186,38.2873,38.3186,6800.0
2015-05-01 14:00:00,48.99,49.0,48.98,48.98,8300.0,38.3108,38.3186,38.3029,38.3029,8300.0
2015-05-01 14:05:00,48.99,49.0,48.96,48.99,8700.0,38.3108,38.3186,38.2873,38.3108,8700.0
2015-05-01 14:10:00,48.97,48.99,48.97,48.97,4200.0,38.2951,38.3108,38.2951,38.2951,4200.0
2015-05-01 14:15:00,48.97,48.98,48.94,48.94,5600.0,38.2951,38.3029,38.2717,38.2717,5600.0
2015-05-01 14:20:00,48.94,48.94,48.87,48.89,6600.0,38.2717,38.2717,38.2169,38.2326,6600.0
2015-05-01 14:25:00,48.89,49.01,48.89,49.01,14300.0,38.2326,38.3264,38.2326,38.3264,14300.0
2015-05-01 14:30:00,49.0,49.02,48.98,49.01,11100.0,38.3186,38.3342,38.3029,38.3264,11100.0
2015-05-01 14:35:00,49.02,49.02,48.99,49.01,21300.0,38.3342,38.3342,38.3108,38.3264,21300.0
2015-05-01 14:40:00,49.01,49.03,48.99,49.0,8100.0,38.3264,38.342,38.3108,38.3186,8100.0
2015-05-01 14:45:00,49.0,49.1,48.99,49.08,35000.0,38.3186,38.3968,38.3108,38.3811,35000.0
2015-05-01 14:50:00,49.08,49.08,49.01,49.01,14800.0,38.3811,38.3811,38.3264,38.3264,14800.0
2015-05-01 14:55:00,49.01,49.03,49.0,49.02,9200.0,38.3264,38.342,38.3186,38.3342,9200.0
2015-05-01 15:00:00,49.02,49.03,48.98,49.0,18100.0,38.3342,38.342,38.3029,38.3186,18100.0
2015-05-01 15:05:00,48.99,49.02,48.98,49.02,17500.0,38.3108,38.3342,38.3029,38.3342,17500.0
2015-05-01 15:10:00,49.01,49.03,49.0,49.02,27100.0,38.3264,38.342,38.3186,38.3342,27100.0
2015-05-01 15:15:00,49.02,49.06,49.01,49.06,11500.0,38.3342,38.3655,38.3264,38.3655,11500.0
2015-05-01 15:20:00,49.06,49.08,49.04,49.05,35600.0,38.3655,38.3811,38.3499,38.3577,35600.0
2015-05-01 15:25:00,49.06,49.06,48.98,49.0,22100.0,38.3655,38.3655,38.3029,38.3186,22100.0
2015-05-01 15:30:00,49.0,49.01,48.98,48.99,41100.0,38.3186,38.3264,38.3029,38.3108,41100.0
2015-05-01 15:35:00,48.99,49.01,48.98,48.99,35200.0,38.3108,38.3264,38.3029,38.3108,35200.0
2015-05-01 15:40:00,48.99,49.02,48.98,48.98,48900.0,38.3108,38.3342,38.3029,38.3029,48900.0
2015-05-01 15:45:00,48.99,49.01,48.98,48.99,51300.0,38.3108,38.3264,38.3029,38.3108,51300.0
2015-05-01 15:50:00,49.0,49.01,48.98,49.0,50600.0,38.3186,38.3264,38.3029,38.3186,50600.0
2015-05-01 15:55:00,49.0,49.08,48.99,48.99,213100.0,38.3186,38.3811,38.3108,38.3108,213100.0
2015-05-04 09:30:00,49.26,49.31,49.15,49.2,21200.0,38.5219,38.561,38.4359,38.475,21200.0
2015-05-04 09:35:00,49.17,49.3,49.17,49.29,10200.0,38.4515,38.5532,38.4515,38.5454,10200.0
2015-05-04 09:40:00,49.26,49.44,49.23,49.39,17000.0,38.5219,38.6627,38.4984,38.6236,17000.0
2015-05-04 09:45:00,49.39,49.42,49.3,49.33,24300.0,38.6236,38.647,38.5532,38.5766,24300.0
2015-05-04 09:50:00,49.32,49.35,49.24,49.31,14100.0,38.5688,38.5923,38.5063,38.561,14100.0
2015-05-04 09:55:00,49.32,49.38,49.3,49.37,12900.0,38.5688,38.6157,38.5532,38.6079,12900.0
2015-05-04 10:00:00,49.37,49.38,49.31,49.35,20400.0,38.6079,38.6157,38.561,38.5923,20400.0
2015-05-04 10:05:00,49.35,49.39,49.33,49.33,37500.0,38.5923,38.6236,38.5766,38.5766,37500.0
2015-05-04 10:10:00,49.33,49.35,49.27,49.27,14800.0,38.5766,38.5923,38.5297,38.5297,14800.0
2015-05-04 10:15:00,49.26,49.31,49.18,49.18,21100.0,38.5219,38.561,38.4593,38.4593,21100.0
2015-05-04 10:20:00,49.19,49.23,49.12,49.13,42400.0,38.4672,38.4984,38.4124,38.4202,42400.0
2015-05-04 10:25:00,49.13,49.21,49.11,49.11,13700.0,38.4202,38.4828,38.4046,38.4046,13700.0
2015-05-04 10:30:00,49.12,49.15,49.0,49.07,54700.0,38.4124,38.4359,38.3186,38.3733,54700.0
2015-05-04 10:35:00,49.06,49.06,48.99,49.0,16000.0,38.3655,38.3655,38.3108,38.3186,16000.0
2015-05-04 10:40:00,49.01,49.03,49.0,49.01,11700.0,38.3264,38.342,38.3186,38.3264,11700.0
2015-05-04 10:45:00,49.02,49.04,48.99,48.99,11200.0,38.3342,38.3499,38.3108,38.3108,11200.0
2015-05-04 10:50:00,48.99,49.0,48.96,48.97,9500.0,38.3108,38.3186,38.2873,38.2951,9500.0
2015-05-04 10:55:00,48.97,49.1,48.95,49.07,17700.0,38.2951,38.3968,38.2795,38.3733,17700.0
2015-05-04 11:00:00,49.08,49.1,49.02,49.04,10800.0,38.3811,38.3968,38.3342,38.3499,10800.0
2015-05-04 11:05:00,49.03,49.19,49.03,49.16,13500.0,38.342,38.4672,38.342,38.4437,13500.0
2015-05-04 11:10:00,49.16,49.17,49.12,49.15,7400.0,38.4437,38.4515,38.4124,38.4359,7400.0
2015-05-04 11:15:00,49.15,49.17,49.12,49.12,51100.0,38.4359,38.4515,38.4124,38.4124,51100.0
2015-05-04 11:20:00,49.13,49.3,49.13,49.25,15100.0,38.4202,38.5532,38.4202,38.5141,15100.0
2015-05-04 11:25:00,49.26,49.27,49.23,49.23,9700.0,38.5219,38.5297,38.4984,38.4984,9700.0
2015-05-04 11:30:00,49.23,49.25,49.2,49.21,15200.0,38.4984,38.5141,38.475,38.4828,15200.0
2015-05-04 11:35:00,49.21,49.24,49.13,49.17,26000.0,38.4828,38.5063,38.4202,38.4515,26000.0
2015-05-04 11:40:00,49.19,49.22,49.16,49.19,51900.0,38.4672,38.4906,38.4437,38.4672,51900.0
2015-05-04 11:45:00,49.2,49.26,49.2,49.22,7100.0,38.475,38.5219,38.475,38.4906,7100.0
2015-05-04 11:50:00,49.22,49.25,49.16,49.17,20500.0,38.4906,38.5141,38.4437,38.4515,20500.0
2015-05-04 11:55:00,49.18,49.21,49.12,49.18,71100.0,38.4593,38.4828,38.4124,38.4593,71100.0
2015-05-04 12:00:00,49.19,49.19,49.08,49.12,34000.0,38.4672,38.4672,38.3811,38.4124,34000.0
2015-05-04 12:05:00,49.12,49.12,49.02,49.03,37500.0,38.4124,38.4124,38.3342,38.342,37500.0
2015-05-04 12:10:00,49.03,49.04,48.94,48.99,13600.0,38.342,38.3499,38.2717,38.3108,13600.0
2015-05-04 12:15:00,49.01,49.06,48.99,49.05,19200.0,38.3264,38.3655,38.3108,38.3577,19200.0
2015-05-04 12:20:00,49.05,49.05,48.94,49.0,26200.0,38.3577,38.3577,38.2717,38.3186,26200.0
2015-05-04 12:25:00,49.0,49.06,49.0,49.06,44400.0,38.3186,38.3655,38.3186,38.3655,44400.0
2015-05-04 12:30:00,49.05,49.1,49.01,49.03,26800.0,38.3577,38.3968,38.3264,38.342,26800.0
2015-05-04 12:35:00,49.03,49.09,49.03,49.08,8000.0,38.342,38.389,38.342,38.3811,8000.0
2015-05-04 12:40:00,49.08,49.09,49.03,49.03,3800.0,38.3811,38.389,38.342,38.342,3800.0
2015-05-04 12:45:00,49.04,49.07,49.03,49.04,4200.0,38.3499,38.3733,38.342,38.3499,4200.0
2015-05-04 12:50:00,49.03,49.05,48.99,49.04,8400.0,38.342,38.3577,38.3108,38.3499,8400.0
2015-05-04 12:55:00,49.04,49.05,49.01,49.04,27800.0,38.3499,38.3577,38.3264,38.3499,27800.0
2015-05-04 13:00:00,49.03,49.11,49.03,49.1,13400.0,38.342,38.4046,38.342,38.3968,13400.0
2015-05-04 13:05:00,49.1,49.13,49.07,49.13,13800.0,38.3968,38.4202,38.3733,38.4202,13800.0
2015-05-04 13:10:00,49.14,49.18,49.13,49.16,9000.0,38.4281,38.4593,38.4202,38.4437,9000.0
2015-05-04 13:15:00,49.16,49.17,49.13,49.13,9100.0,38.4437,38.4515,38.4202,38.4202,9100.0
2015-05-04 13:20:00,49.12,49.2,49.12,49.18,42600.0,38.4124,38.475,38.4124,38.4593,42600.0
2015-05-04 13:25:00,49.17,49.19,49.16,49.17,16600.0,38.4515,38.4672,38.4437,38.4515,16600.0
2015-05-04 13:30:00,49.18,49.18,49.15,49.15,9800.0,38.4593,38.4593,38.4359,38.4359,9800.0
2015-05-04 13:35:00,49.15,49.19,49.15,49.19,5400.0,38.4359,38.4672,38.4359,38.4672,5400.0
2015-05-04 13:40:00,49.2,49.25,49.19,49.25,10800.0,38.475,38.5141,38.4672,38.5141,10800.0
2015-05-04 13:45:00,49.25,49.31,49.25,49.29,8200.0,38.5141,38.561,38.5141,38.5454,8200.0
2015-05-04 13:50:00,49.3,49.33,49.29,49.29,6000.0,38.5532,38.5766,38.5454,38.5454,6000.0
2015-05-04 13:55:00,49.29,49.32,49.28,49.31,5200.0,38.5454,38.5688,38.5375,38.561,5200.0
2015-05-04 14:00:00,49.3,49.32,49.19,49.23,42500.0,38.5532,38.5688,38.4672,38.4984,42500.0
2015-05-04 14:05:00,49.22,49.22,49.11,49.16,86500.0,38.4906,38.4906,38.4046,38.4437,86500.0
2015-05-04 14:10:00,49.16,49.16,49.1,49.12,31500.0,38.4437,38.4437,38.3968,38.4124,31500.0
2015-05-04 14:15:00,49.13,49.14,49.08,49.12,37900.0,38.4202,38.4281,38.3811,38.4124,37900.0
2015-05-04 14:20:00,49.12,49.15,49.08,49.12,35300.0,38.4124,38.4359,38.3811,38.4124,35300.0
2015-05-04 14:25:00,49.12,49.15,49.09,49.14,24600.0,38.4124,38.4359,38.389,38.4281,24600.0
2015-05-04 14:30:00,49.13,49.24,49.11,49.23,19100.0,38.4202,38.5063,38.4046,38.4984,19100.0
2015-05-04 14:35:00,49.23,49.25,49.1,49.11,67000.0,38.4984,38.5141,38.3968,38.4046,67000.0
2015-05-04 14:40:00,49.13,49.15,49.1,49.14,26000.0,38.4202,38.4359,38.3968,38.4281,26000.0
2015-05-04 14:45:00,49.15,49.16,49.11,49.12,27800.0,38.4359,38.4437,38.4046,38.4124,27800.0
2015-05-04 14:50:00,49.12,49.13,49.1,49.12,24300.0,38.4124,38.4202,38.3968,38.4124,24300.0
2015-05-04 14:55:00,49.11,49.14,49.1,49.13,24200.0,38.4046,38.4281,38.3968,38.4202,24200.0
2015-05-04 15:00:00,49.13,49.14,49.11,49.13,25600.0,38.4202,38.4281,38.4046,38.4202,25600.0
2015-05-04 15:05:00,49.14,49.15,49.1,49.13,97200.0,38.4281,38.4359,38.3968,38.4202,97200.0
2015-05-04 15:10:00,49.12,49.17,49.11,49.15,80300.0,38.4124,38.4515,38.4046,38.4359,80300.0
2015-05-04 15:15:00,49.16,49.22,49.15,49.22,18900.0,38.4437,38.4906,38.4359,38.4906,18900.0
2015-05-04 15:20:00,49.22,49.27,49.22,49.26,23200.0,38.4906,38.5297,38.4906,38.5219,23200.0
2015-05-04 15:25:00,49.26,49.3,49.25,49.25,21500.0,38.5219,38.5532,38.5141,38.5141,21500.0
2015-05-04 15:30:00,49.25,49.26,49.2,49.21,51800.0,38.5141,38.5219,38.475,38.4828,51800.0
2015-05-04 15:35:00,49.21,49.25,49.2,49.22,27000.0,38.4828,38.5141,38.475,38.4906,27000.0
2015-05-04 15:40:00,49.22,49.25,49.17,49.19,36300.0,38.4906,38.5141,38.4515,38.4672,36300.0
2015-05-04 15:45:00,49.2,49.24,49.18,49.2,72600.0,38.475,38.5063,38.4593,38.475,72600.0
2015-05-04 15:50:00,49.2,49.22,49.18,49.21,54100.0,38.475,38.4906,38.4593,38.4828,54100.0
2015-05-04 15:55:00,49.2,49.24,49.2,49.22,111000.0,38.475,38.5063,38.475,38.4906,111000.0
2015-05-05 09:30:00,49.39,49.49,49.3,49.49,44300.0,38.6236,38.7018,38.5532,38.7018,44300.0
2015-05-05 09:35:00,49.49,49.67,49.47,49.65,57700.0,38.7018,38.8425,38.6861,38.8269,57700.0
2015-05-05 09:40:00,49.65,49.76,49.63,49.74,30200.0,38.8269,38.9129,38.8112,38.8973,30200.0
2015-05-05 09:45:00,49.73,49.81,49.63,49.66,25800.0,38.8894,38.952,38.8112,38.8347,25800.0
2015-05-05 09:50:00,49.63,49.71,49.63,49.68,14100.0,38.8112,38.8738,38.8112,38.8503,14100.0
2015-05-05 09:55:00,49.69,49.69,49.47,49.53,40100.0,38.8582,38.8582,38.6861,38.733,40100.0
2015-05-05 10:00:00,49.51,49.52,49.39,49.43,26500.0,38.7174,38.7252,38.6236,38.6548,26500.0
2015-05-05 10:05:00,49.43,49.5,49.42,49.45,23200.0,38.6548,38.7096,38.647,38.6705,23200.0
2015-05-05 10:10:00,49.45,49.47,49.32,49.39,23500.0,38.6705,38.6861,38.5688,38.6236,23500.0
2015-05-05 10:15:00,49.37,49.38,49.29,49.3,8300.0,38.6079,38.6157,38.5454,38.5532,8300.0
2015-05-05 10:20:00,49.3,49.43,49.3,49.41,22500.0,38.5532,38.6548,38.5532,38.6392,22500.0
2015-05-05 10:25:00,49.4,49.48,49.38,49.38,12700.0,38.6314,38.6939,38.6157,38.6157,12700.0
2015-05-05 10:30:00,49.37,49.38,49.32,49.32,10400.0,38.6079,38.6157,38.5688,38.5688,10400.0
2015-05-05 10:35:00,49.32,49.35,49.25,49.26,19200.0,38.5688,38.5923,38.5141,38.5219,19200.0
2015-05-05 10:40:00,49.26,49.28,49.17,49.2,14500.0,38.5219,38.5375,38.4515,38.475,14500.0
2015-05-05 10:45:00,49.19,49.26,49.19,49.25,14400.0,38.4672,38.5219,38.4672,38.5141,14400.0
2015-05-05 10:50:00,49.26,49.26,49.21,49.23,11400.0,38.5219,38.5219,38.4828,38.4984,11400.0
2015-05-05 10:55:00,49.25,49.29,49.22,49.25,8900.0,38.5141,38.5454,38.4906,38.5141,8900.0
2015-05-05 11:00:00,49.25,49.27,49.18,49.19,21800.0,38.5141,38.5297,38.4593,38.4672,21800.0
2015-05-05 11:05:00,49.19,49.2,49.09,49.14,11900.0,38.4672,38.475,38.389,38.4281,11900.0
2015-05-05 11:10:00,49.14,49.2,49.13,49.2,5600.0,38.4281,38.475,38.4202,38.475,5600.0
2015-05-05 11:15:00,49.19,49.19,49.15,49.16,7900.0,38.4672,38.4672,38.4359,38.4437,7900.0
2015-05-05 11:20:00,49.15,49.18,49.12,49.18,6400.0,38.4359,38.4593,38.4124,38.4593,6400.0
2015-05-05 11:25:00,49.18,49.22,49.17,49.17,12600.0,38.4593,38.4906,38.4515,38.4515,12600.0
2015-05-05 11:30:00,49.16,49.17,49.08,49.11,11300.0,38.4437,38.4515,38.3811,38.4046,11300.0
2015-05-05 11:35:00,49.11,49.12,49.05,49.06,10500.0,38.4046,38.4124,38.3577,38.3655,10500.0
2015-05-05 11:40:00,49.07,49.12,49.06,49.12,8900.0,38.3733,38.4124,38.3655,38.4124,8900.0
2015-05-05 11:45:00,49.11,49.16,49.11,49.15,6700.0,38.4046,38.4437,38.4046,38.4359,6700.0
2015-05-05 11:50:00,49.14,49.16,49.08,49.09,17900.0,38.4281,38.4437,38.3811,38.389,17900.0
2015-05-05 11:55:00,49.09,49.11,49.08,49.11,11900.0,38.389,38.4046,38.3811,38.4046,11900.0
2015-05-05 12:00:00,49.11,49.15,49.09,49.09,20900.0,38.4046,38.4359,38.389,38.389,20900.0
2015-05-05 12:05:00,49.11,49.11,49.07,49.07,14600.0,38.4046,38.4046,38.3733,38.3733,14600.0
2015-05-05 12:10:00,49.08,49.11,49.06,49.1,13300.0,38.3811,38.4046,38.3655,38.3968,13300.0
2015-05-05 12:15:00,49.1,49.13,49.1,49.13,7600.0,38.3968,38.4202,38.3968,38.4202,7600.0
2015-05-05 12:20:00,49.12,49.16,49.12,49.13,12600.0,38.4124,38.4437,38.4124,38.4202,12600.0
2015-05-05 12:25:00,49.13,49.2,49.12,49.2,22200.0,38.4202,38.475,38.4124,38.475,22200.0
2015-05-05 12:30:00,49.21,49.21,49.19,49.2,13200.0,38.4828,38.4828,38.4672,38.475,13200.0
2015-05-05 12:35:00,49.2,49.2,49.17,49.17,9300.0,38.475,38.475,38.4515,38.4515,9300.0
2015-05-05 12:40:00,49.16,49.17,49.14,49.15,11900.0,38.4437,38.4515,38.4281,38.4359,11900.0
2015-05-05 12:45:00,49.15,49.15,49.12,49.13,14000.0,38.4359,38.4359,38.4124,38.4202,14000.0
2015-05-05 12:50:00,49.13,49.15,49.11,49.11,7400.0,38.4202,38.4359,38.4046,38.4046,7400.0
2015-05-05 12:55:00,49.11,49.11,49.04,49.05,10500.0,38.4046,38.4046,38.3499,38.3577,10500.0
2015-05-05 13:00:00,49.06,49.09,49.05,49.07,7300.0,38.3655,38.389,38.3577,38.3733,7300.0
2015-05-05 13:05:00,49.07,49.07,49.04,49.05,6900.0,38.3733,38.3733,38.3499,38.3577,6900.0
2015-05-05 13:10:00,49.04,49.05,49.0,49.01,12800.0,38.3499,38.3577,38.3186,38.3264,12800.0
2015-05-05 13:15:00,49.01,49.03,48.97,48.97,11600.0,38.3264,38.342,38.2951,38.2951,11600.0
2015-05-05 13:20:00,48.97,48.97,48.9,48.94,11700.0,38.2951,38.2951,38.2404,38.2717,11700.0
2015-05-05 13:25:00,48.94,49.05,48.94,49.05,19400.0,38.2717,38.3577,38.2717,38.3577,19400.0
2015-05-05 13:30:00,49.05,49.08,49.05,49.05,9000.0,38.3577,38.3811,38.3577,38.3577,9000.0
2015-05-05 13:35:00,49.05,49.11,49.04,49.1,9700.0,38.3577,38.4046,38.3499,38.3968,9700.0
2015-05-05 13:40:00,49.09,49.09,49.06,49.07,6900.0,38.389,38.389,38.3655,38.3733,6900.0
2015-05-05 13:45:00,49.08,49.08,49.04,49.05,8200.0,38.3811,38.3811,38.3499,38.3577,8200.0
2015-05-05 13:50:00,49.04,49.05,48.9,48.93,37700.0,38.3499,38.3577,38.2404,38.2638,37700.0
2015-05-05 13:55:00,48.93,48.94,48.9,48.93,8800.0,38.2638,38.2717,38.2404,38.2638,8800.0
2015-05-05 14:00:00,48.93,48.93,48.88,48.88,9000.0,38.2638,38.2638,38.2247,38.2247,9000.0
2015-05-05 14:05:00,48.87,48.93,48.87,48.9,8300.0,38.2169,38.2638,38.2169,38.2404,8300.0
2015-05-05 14:10:00,48.9,48.9,48.88,48.88,10700.0,38.2404,38.2404,38.2247,38.2247,10700.0
2015-05-05 14:15:00,48.88,48.92,48.87,48.92,5900.0,38.2247,38.256,38.2169,38.256,5900.0
2015-05-05 14:20:00,48.93,48.94,48.9,48.93,9800.0,38.2638,38.2717,38.2404,38.2638,9800.0
2015-05-05 14:25:00,48.92,48.92,48.83,48.83,18700.0,38.256,38.256,38.1856,38.1856,18700.0
2015-05-05 14:30:00,48.82,48.93,48.82,48.93,13300.0,38.1778,38.2638,38.1778,38.2638,13300.0
2015-05-05 14:35:00,48.94,48.98,48.92,48.93,18400.0,38.2717,38.3029,38.256,38.2638,18400.0
2015-05-05 14:40:00,48.94,48.94,48.84,48.84,22600.0,38.2717,38.2717,38.1935,38.1935,22600.0
2015-05-05 14:45:00,48.83,48.85,48.76,48.76,17300.0,38.1856,38.2013,38.1309,38.1309,17300.0
2015-05-05 14:50:00,48.77,48.83,48.77,48.83,16800.0,38.1387,38.1856,38.1387,38.1856,16800.0
2015-05-05 14:55:00,48.83,48.83,48.77,48.78,25300.0,38.1856,38.1856,38.1387,38.1465,25300.0
2015-05-05 15:00:00,48.78,48.82,48.78,48.81,25700.0,38.1465,38.1778,38.1465,38.17,25700.0
2015-05-05 15:05:00,48.81,48.84,48.77,48.78,25500.0,38.17,38.1935,38.1387,38.1465,25500.0
2015-05-05 15:10:00,48.78,48.86,48.77,48.85,18600.0,38.1465,38.2091,38.1387,38.2013,18600.0
2015-05-05 15:15:00,48.86,48.93,48.83,48.91,74700.0,38.2091,38.2638,38.1856,38.2482,74700.0
2015-05-05 15:20:00,48.9,48.9,48.84,48.86,46200.0,38.2404,38.2404,38.1935,38.2091,46200.0
2015-05-05 15:25:00,48.87,48.94,48.86,48.93,35000.0,38.2169,38.2717,38.2091,38.2638,35000.0
2015-05-05 15:30:00,48.92,48.95,48.91,48.95,29600.0,38.256,38.2795,38.2482,38.2795,29600.0
2015-05-05 15:35:00,48.96,49.0,48.94,48.98,33000.0,38.2873,38.3186,38.2717,38.3029,33000.0
2015-05-05 15:40:00,48.98,48.98,48.91,48.92,26400.0,38.3029,38.3029,38.2482,38.256,26400.0
2015-05-05 15:45:00,48.91,48.92,48.88,48.88,22500.0,38.2482,38.256,38.2247,38.2247,22500.0
2015-05-05 15:50:00,48.89,48.94,48.88,48.92,60300.0,38.2326,38.2717,38.2247,38.256,60300.0
2015-05-05 15:55:00,48.92,48.93,48.87,48.89,100300.0,38.256,38.2638,38.2169,38.2326,100300.0
2015-05-06 09:30:00,49.16,49.43,49.03,49.21,38700.0,38.4437,38.6548,38.342,38.4828,38700.0
2015-05-06 09:35:00,49.22,49.22,48.98,49.02,15800.0,38.4906,38.4906,38.3029,38.3342,15800.0
2015-05-06 09:40:00,49.01,49.08,48.92,48.93,22000.0,38.3264,38.3811,38.256,38.2638,22000.0
2015-05-06 09:45:00,48.92,48.96,48.69,48.74,15200.0,38.256,38.2873,38.0762,38.1153,15200.0
2015-05-06 09:50:00,48.73,48.8,48.7,48.7,16800.0,38.1074,38.1622,38.084,38.084,16800.0
2015-05-06 09:55:00,48.72,48.81,48.68,48.81,14100.0,38.0996,38.17,38.0683,38.17,14100.0
2015-05-06 10:00:00,48.82,48.82,48.75,48.8,16900.0,38.1778,38.1778,38.1231,38.1622,16900.0
2015-05-06 10:05:00,48.8,48.83,48.71,48.73,14400.0,38.1622,38.1856,38.0918,38.1074,14400.0
2015-05-06 10:10:00,48.7,48.74,48.65,48.68,14400.0,38.084,38.1153,38.0449,38.0683,14400.0
2015-05-06 10:15:00,48.71,48.81,48.7,48.81,11400.0,38.0918,38.17,38.084,38.17,11400.0
2015-05-06 10:20:00,48.8,48.81,48.72,48.72,8000.0,38.1622,38.17,38.0996,38.0996,8000.0
2015-05-06 10:25:00,48.71,48.79,48.69,48.79,12700.0,38.0918,38.1544,38.0762,38.1544,12700.0
2015-05-06 10:30:00,48.79,49.0,48.79,48.98,20500.0,38.1544,38.3186,38.1544,38.3029,20500.0
2015-05-06 10:35:00,48.97,49.01,48.93,49.0,7600.0,38.2951,38.3264,38.2638,38.3186,7600.0
2015-05-06 10:40:00,49.01,49.07,49.0,49.07,30200.0,38.3264,38.3733,38.3186,38.3733,30200.0
2015-05-06 10:45:00,49.09,49.14,49.07,49.08,11300.0,38.389,38.4281,38.3733,38.3811,11300.0
2015-05-06 10:50:00,49.09,49.13,49.06,49.07,28600.0,38.389,38.4202,38.3655,38.3733,28600.0
2015-05-06 10:55:00,49.07,49.08,49.0,49.01,13800.0,38.3733,38.3811,38.3186,38.3264,13800.0
2015-05-06 11:00:00,49.02,49.11,49.02,49.04,11800.0,38.3342,38.4046,38.3342,38.3499,11800.0
2015-05-06 11:05:00,49.06,49.07,48.97,48.97,13100.0,38.3655,38.3733,38.2951,38.2951,13100.0
2015-05-06 11:10:00,48.96,48.96,48.88,48.88,18200.0,38.2873,38.2873,38.2247,38.2247,18200.0
2015-05-06 11:15:00,48.88,48.89,48.85,48.87,14900.0,38.2247,38.2326,38.2013,38.2169,14900.0
2015-05-06 11:20:00,48.85,48.87,48.83,48.86,7800.0,38.2013,38.2169,38.1856,38.2091,7800.0
2015-05-06 11:25:00,48.86,48.9,48.85,48.87,15600.0,38.2091,38.2404,38.2013,38.2169,15600.0
2015-05-06 11:30:00,48.87,48.9,48.82,48.86,15500.0,38.2169,38.2404,38.1778,38.2091,15500.0
2015-05-06 11:35:00,48.86,48.89,48.82,48.87,15800.0,38.2091,38.2326,38.1778,38.2169,15800.0
2015-05-06 11:40:00,48.87,48.9,48.83,48.9,16300.0,38.2169,38.2404,38.1856,38.2404,16300.0
2015-05-06 11:45:00,48.91,48.92,48.87,48.9,9700.0,38.2482,38.256,38.2169,38.2404,9700.0
2015-05-06 11:50:00,48.9,48.93,48.9,48.93,5400.0,38.2404,38.2638,38.2404,38.2638,5400.0
2015-05-06 11:55:00,48.94,48.98,48.92,48.94,56300.0,38.2717,38.3029,38.256,38.2717,56300.0
2015-05-06 12:00:00,48.93,48.95,48.86,48.87,14000.0,38.2638,38.2795,38.2091,38.2169,14000.0
2015-05-06 12:05:00,48.86,48.9,48.86,48.87,4400.0,38.2091,38.2404,38.2091,38.2169,4400.0
2015-05-06 12:10:00,48.87,48.93,48.87,48.88,8800.0,38.2169,38.2638,38.2169,38.2247,8800.0
2015-05-06 12:15:00,48.88,48.9,48.86,48.9,6800.0,38.2247,38.2404,38.2091,38.2404,6800.0
2015-05-06 12:20:00,48.91,49.01,48.91,48.99,14000.0,38.2482,38.3264,38.2482,38.3108,14000.0
2015-05-06 12:25:00,49.0,49.0,48.9,48.94,12000.0,38.3186,38.3186,38.2404,38.2717,12000.0
2015-05-06 12:30:00,48.94,49.0,48.92,48.98,17300.0,38.2717,38.3186,38.256,38.3029,17300.0
2015-05-06 12:35:00,49.0,49.0,48.9,48.93,27700.0,38.3186,38.3186,38.2404,38.2638,27700.0
2015-05-06 12:40:00,48.93,48.94,48.9,48.9,14600.0,38.2638,38.2717,38.2404,38.2404,14600.0
2015-05-06 12:45:00,48.91,48.94,48.89,48.92,17000.0,38.2482,38.2717,38.2326,38.256,17000.0
2015-05-06 12:50:00,48.91,48.91,48.8,48.8,8600.0,38.2482,38.2482,38.1622,38.1622,8600.0
2015-05-06 12:55:00,48.81,48.85,48.81,48.83,7400.0,38.17,38.2013,38.17,38.1856,7400.0
2015-05-06 13:00:00,48.82,48.82,48.74,48.74,15700.0,38.1778,38.1778,38.1153,38.1153,15700.0
2015-05-06 13:05:00,48.74,48.86,48.73,48.85,13500.0,38.1153,38.2091,38.1074,38.2013,13500.0
2015-05-06 13:10:00,48.85,48.94,48.85,48.89,8700.0,38.2013,38.2717,38.2013,38.2326,8700.0
2015-05-06 13:15:00,48.89,49.04,48.89,49.03,21700.0,38.2326,38.3499,38.2326,38.342,21700.0
2015-05-06 13:20:00,49.03,49.03,48.97,48.97,8300.0,38.342,38.342,38.2951,38.2951,8300.0
2015-05-06 13:25:00,48.96,48.97,48.93,48.96,6900.0,38.2873,38.2951,38.2638,38.2873,6900.0
2015-05-06 13:30:00,48.96,48.96,48.86,48.88,8600.0,38.2873,38.2873,38.2091,38.2247,8600.0
2015-05-06 13:35:00,48.88,48.91,48.84,48.89,6600.0,38.2247,38.2482,38.1935,38.2326,6600.0
2015-05-06 13:40:00,48.89,48.92,48.87,48.88,5200.0,38.2326,38.256,38.2169,38.2247,5200.0
2015-05-06 13:45:00,48.88,48.88,48.81,48.85,8100.0,38.2247,38.2247,38.17,38.2013,8100.0
2015-05-06 13:50:00,48.85,48.86,48.81,48.82,17700.0,38.2013,38.2091,38.17,38.1778,17700.0
2015-05-06 13:55:00,48.83,48.92,48.83,48.91,16900.0,38.1856,38.256,38.1856,38.2482,16900.0
2015-05-06 14:00:00,48.91,48.98,48.91,48.95,12700.0,38.2482,38.3029,38.2482,38.2795,12700.0
2015-05-06 14:05:00,48.95,49.0,48.95,48.99,9800.0,38.2795,38.3186,38.2795,38.3108,9800.0
2015-05-06 14:10:00,48.98,48.99,48.89,48.89,10100.0,38.3029,38.3108,38.2326,38.2326,10100.0
2015-05-06 14:15:00,48.89,48.92,48.87,48.88,13200.0,38.2326,38.256,38.2169,38.2247,13200.0
2015-05-06 14:20:00,48.88,48.88,48.82,48.82,10700.0,38.2247,38.2247,38.1778,38.1778,10700.0
2015-05-06 14:25:00,48.82,48.82,48.75,48.81,9400.0,38.1778,38.1778,38.1231,38.17,9400.0
2015-05-06 14:30:00,48.8,48.82,48.7,48.7,12300.0,38.1622,38.1778,38.084,38.084,12300.0
2015-05-06 14:35:00,48.71,48.72,48.62,48.63,24600.0,38.0918,38.0996,38.0214,38.0292,24600.0
2015-05-06 14:40:00,48.64,48.64,48.49,48.5,45500.0,38.0371,38.0371,37.9197,37.9276,45500.0
2015-05-06 14:45:00,48.49,48.53,48.45,48.49,21800.0,37.9197,37.951,37.8885,37.9197,21800.0
2015-05-06 14:50:00,48.5,48.52,48.47,48.48,21200.0,37.9276,37.9432,37.9041,37.9119,21200.0
2015-05-06 14:55:00,48.49,48.52,48.43,48.51,31000.0,37.9197,37.9432,37.8728,37.9354,31000.0
2015-05-06 15:00:00,48.51,48.6,48.5,48.57,31000.0,37.9354,38.0058,37.9276,37.9823,31000.0
2015-05-06 15:05:00,48.56,48.58,48.54,48.56,24400.0,37.9745,37.9901,37.9588,37.9745,24400.0
2015-05-06 15:10:00,48.57,48.57,48.45,48.46,25600.0,37.9823,37.9823,37.8885,37.8963,25600.0
2015-05-06 15:15:00,48.47,48.48,48.42,48.44,34700.0,37.9041,37.9119,37.865,37.8806,34700.0
2015-05-06 15:20:00,48.43,48.52,48.41,48.5,26800.0,37.8728,37.9432,37.8572,37.9276,26800.0
2015-05-06 15:25:00,48.5,48.53,48.48,48.52,24200.0,37.9276,37.951,37.9119,37.9432,24200.0
2015-05-06 15:30:00,48.53,48.56,48.5,48.5,46500.0,37.951,37.9745,37.9276,37.9276,46500.0
2015-05-06 15:35:00,48.5,48.59,48.49,48.56,40600.0,37.9276,37.9979,37.9197,37.9745,40600.0
2015-05-06 15:40:00,48.57,48.61,48.52,48.53,28600.0,37.9823,38.0136,37.9432,37.951,28600.0
2015-05-06 15:45:00,48.53,48.56,48.51,48.54,73200.0,37.951,37.9745,37.9354,37.9588,73200.0
2015-05-06 15:50:00,48.54,48.56,48.52,48.53,85000.0,37.9588,37.9745,37.9432,37.951,85000.0
2015-05-06 15:55:00,48.53,48.6,48.52,48.59,109100.0,37.951,38.0058,37.9432,37.9979,109100.0
2015-05-07 09:30:00,48.26,48.35,47.94,48.18,59300.0,37.7399,37.8103,37.4896,37.6773,59300.0
2015-05-07 09:35:00,48.15,48.15,48.0,48.1,13300.0,37.6539,37.6539,37.5366,37.6148,13300.0
2015-05-07 09:40:00,48.08,48.44,48.04,48.44,12400.0,37.5991,37.8806,37.5678,37.8806,12400.0
2015-05-07 09:45:00,48.41,48.42,48.14,48.22,16700.0,37.8572,37.865,37.646,37.7086,16700.0
2015-05-07 09:50:00,48.22,48.22,48.09,48.17,17400.0,37.7086,37.7086,37.6069,37.6695,17400.0
2015-05-07 09:55:00,48.16,48.21,48.12,48.15,8900.0,37.6617,37.7008,37.6304,37.6539,8900.0
2015-05-07 10:00:00,48.14,48.2,48.08,48.08,15100.0,37.646,37.693,37.5991,37.5991,15100.0
2015-05-07 10:05:00,48.09,48.24,48.08,48.19,14700.0,37.6069,37.7242,37.5991,37.6851,14700.0
2015-05-07 10:10:00,48.18,48.19,48.11,48.11,10400.0,37.6773,37.6851,37.6226,37.6226,10400.0
2015-05-07 10:15:00,48.12,48.12,47.99,48.05,19100.0,37.6304,37.6304,37.5287,37.5757,19100.0
2015-05-07 10:20:00,48.02,48.02,47.92,47.94,13000.0,37.5522,37.5522,37.474,37.4896,13000.0
2015-05-07 10:25:00,47.95,47.98,47.84,47.84,16000.0,37.4975,37.5209,37.4114,37.4114,16000.0
2015-05-07 10:30:00,47.84,47.97,47.83,47.97,18600.0,37.4114,37.5131,37.4036,37.5131,18600.0
2015-05-07 10:35:00,47.98,47.99,47.92,47.98,10300.0,37.5209,37.5287,37.474,37.5209,10300.0
2015-05-07 10:40:00,48.0,48.07,47.99,48.07,12700.0,37.5366,37.5913,37.5287,37.5913,12700.0
2015-05-07 10:45:00,48.08,48.09,48.03,48.04,10800.0,37.5991,37.6069,37.56,37.5678,10800.0
2015-05-07 10:50:00,48.04,48.17,48.03,48.16,8100.0,37.5678,37.6695,37.56,37.6617,8100.0
2015-05-07 10:55:00,48.16,48.23,48.15,48.17,15600.0,37.6617,37.7164,37.6539,37.6695,15600.0
2015-05-07 11:00:00,48.18,48.27,48.14,48.27,10100.0,37.6773,37.7477,37.646,37.7477,10100.0
2015-05-07 11:05:00,48.25,48.26,48.19,48.24,6800.0,37.7321,37.7399,37.6851,37.7242,6800.0
2015-05-07 11:10:00,48.27,48.37,48.26,48.34,12600.0,37.7477,37.8259,37.7399,37.8024,12600.0
2015-05-07 11:15:00,48.33,48.36,48.31,48.36,10000.0,37.7946,37.8181,37.779,37.8181,10000.0
2015-05-07 11:20:00,48.37,48.47,48.37,48.47,8800.0,37.8259,37.9041,37.8259,37.9041,8800.0
2015-05-07 11:25:00,48.45,48.52,48.41,48.41,7500.0,37.8885,37.9432,37.8572,37.8572,7500.0
2015-05-07 11:30:00,48.4,48.48,48.39,48.41,9700.0,37.8494,37.9119,37.8415,37.8572,9700.0
2015-05-07 11:35:00,48.43,48.46,48.41,48.42,9000.0,37.8728,37.8963,37.8572,37.865,9000.0
2015-05-07 11:40:00,48.41,48.46,48.4,48.41,9700.0,37.8572,37.8963,37.8494,37.8572,9700.0
2015-05-07 11:45:00,48.4,48.41,48.35,48.36,10200.0,37.8494,37.8572,37.8103,37.8181,10200.0
2015-05-07 11:50:00,48.35,48.35,48.26,48.26,11200.0,37.8103,37.8103,37.7399,37.7399,11200.0
2015-05-07 11:55:00,48.28,48.32,48.26,48.29,6000.0,37.7555,37.7868,37.7399,37.7633,6000.0
2015-05-07 12:00:00,48.3,48.39,48.3,48.36,24600.0,37.7712,37.8415,37.7712,37.8181,24600.0
2015-05-07 12:05:00,48.37,48.44,48.35,48.44,7800.0,37.8259,37.8806,37.8103,37.8806,7800.0
2015-05-07 12:10:00,48.43,48.45,48.4,48.45,3800.0,37.8728,37.8885,37.8494,37.8885,3800.0
2015-05-07 12:15:00,48.46,48.56,48.46,48.56,7700.0,37.8963,37.9745,37.8963,37.9745,7700.0
2015-05-07 12:20:00,48.55,48.58,48.54,48.57,9600.0,37.9667,37.9901,37.9588,37.9823,9600.0
2015-05-07 12:25:00,48.55,48.57,48.49,48.5,3900.0,37.9667,37.9823,37.9197,37.9276,3900.0
2015-05-07 12:30:00,48.51,48.55,48.51,48.53,7100.0,37.9354,37.9667,37.9354,37.951,7100.0
2015-05-07 12:35:00,48.54,48.58,48.54,48.57,3200.0,37.9588,37.9901,37.9588,37.9823,3200.0
2015-05-07 12:40:00,48.58,48.73,48.58,48.7,19700.0,37.9901,38.1074,37.9901,38.084,19700.0
2015-05-07 12:45:00,48.71,48.71,48.69,48.69,12500.0,38.0918,38.0918,38.0762,38.0762,12500.0
2015-05-07 12:50:00,48.71,48.72,48.67,48.67,11100.0,38.0918,38.0996,38.0605,38.0605,11100.0
2015-05-07 12:55:00,48.67,48.67,48.58,48.66,8200.0,38.0605,38.0605,37.9901,38.0527,8200.0
2015-05-07 13:00:00,48.66,48.7,48.62,48.63,9200.0,38.0527,38.084,38.0214,38.0292,9200.0
2015-05-07 13:05:00,48.62,48.62,48.57,48.6,7200.0,38.0214,38.0214,37.9823,38.0058,7200.0
2015-05-07 13:10:00,48.62,48.62,48.56,48.56,4500.0,38.0214,38.0214,37.9745,37.9745,4500.0
2015-05-07 13:15:00,48.55,48.58,48.53,48.55,4100.0,37.9667,37.9901,37.951,37.9667,4100.0
2015-05-07 13:20:00,48.54,48.54,48.47,48.53,9300.0,37.9588,37.9588,37.9041,37.951,9300.0
2015-05-07 13:25:00,48.53,48.58,48.53,48.57,7900.0,37.951,37.9901,37.951,37.9823,7900.0
2015-05-07 13:30:00,48.57,48.59,48.55,48.55,6600.0,37.9823,37.9979,37.9667,37.9667,6600.0
2015-05-07 13:35:00,48.54,48.57,48.54,48.55,5600.0,37.9588,37.9823,37.9588,37.9667,5600.0
2015-05-07 13:40:00,48.55,48.58,48.54,48.58,5700.0,37.9667,37.9901,37.9588,37.9901,5700.0
2015-05-07 13:45:00,48.57,48.58,48.56,48.57,4300.0,37.9823,37.9901,37.9745,37.9823,4300.0
2015-05-07 13:50:00,48.58,48.6,48.56,48.57,6500.0,37.9901,38.0058,37.9745,37.9823,6500.0
2015-05-07 13:55:00,48.57,48.58,48.54,48.56,7800.0,37.9823,37.9901,37.9588,37.9745,7800.0
2015-05-07 14:00:00,48.56,48.62,48.55,48.61,9600.0,37.9745,38.0214,37.9667,38.0136,9600.0
2015-05-07 14:05:00,48.61,48.62,48.56,48.57,6800.0,38.0136,38.0214,37.9745,37.9823,6800.0
2015-05-07 14:10:00,48.57,48.59,48.56,48.57,5900.0,37.9823,37.9979,37.9745,37.9823,5900.0
2015-05-07 14:15:00,48.57,48.63,48.57,48.62,10200.0,37.9823,38.0292,37.9823,38.0214,10200.0
2015-05-07 14:20:00,48.61,48.63,48.61,48.63,5000.0,38.0136,38.0292,38.0136,38.0292,5000.0
2015-05-07 14:25:00,48.64,48.69,48.63,48.65,7600.0,38.0371,38.0762,38.0292,38.0449,7600.0
2015-05-07 14:30:00,48.65,48.67,48.62,48.65,15900.0,38.0449,38.0605,38.0214,38.0449,15900.0
2015-05-07 14:35:00,48.65,48.66,48.63,48.65,11600.0,38.0449,38.0527,38.0292,38.0449,11600.0
2015-05-07 14:40:00,48.65,48.66,48.64,48.66,6100.0,38.0449,38.0527,38.0371,38.0527,6100.0
2015-05-07 14:45:00,48.66,48.68,48.62,48.63,6900.0,38.0527,38.0683,38.0214,38.0292,6900.0
2015-05-07 14:50:00,48.63,48.64,48.6,48.61,5400.0,38.0292,38.0371,38.0058,38.0136,5400.0
2015-05-07 14:55:00,48.62,48.65,48.61,48.63,5200.0,38.0214,38.0449,38.0136,38.0292,5200.0
2015-05-07 15:00:00,48.63,48.67,48.62,48.65,11900.0,38.0292,38.0605,38.0214,38.0449,11900.0
2015-05-07 15:05:00,48.65,48.68,48.63,48.65,9300.0,38.0449,38.0683,38.0292,38.0449,9300.0
2015-05-07 15:10:00,48.65,48.67,48.64,48.65,8200.0,38.0449,38.0605,38.0371,38.0449,8200.0
2015-05-07 15:15:00,48.64,48.65,48.6,48.64,20600.0,38.0371,38.0449,38.0058,38.0371,20600.0
2015-05-07 15:20:00,48.64,48.67,48.63,48.63,15200.0,38.0371,38.0605,38.0292,38.0292,15200.0
2015-05-07 15:25:00,48.63,48.68,48.63,48.67,18100.0,38.0292,38.0683,38.0292,38.0605,18100.0
2015-05-07 15:30:00,48.66,48.69,48.64,48.68,15100.0,38.0527,38.0762,38.0371,38.0683,15100.0
2015-05-07 15:35:00,48.67,48.71,48.67,48.67,14500.0,38.0605,38.0918,38.0605,38.0605,14500.0
2015-05-07 15:40:00,48.67,48.69,48.63,48.63,17800.0,38.0605,38.0762,38.0292,38.0292,17800.0
2015-05-07 15:45:00,48.63,48.7,48.6,48.69,33700.0,38.0292,38.084,38.0058,38.0762,33700.0
2015-05-07 15:50:00,48.68,48.72,48.67,48.72,32100.0,38.0683,38.0996,38.0605,38.0996,32100.0
2015-05-07 15:55:00,48.72,48.73,48.66,48.66,80400.0,38.0996,38.1074,38.0527,38.0527,80400.0
2015-05-08 09:30:00,49.31,49.39,49.04,49.09,39700.0,38.561,38.6236,38.3499,38.389,39700.0
2015-05-08 09:35:00,49.09,49.15,49.02,49.03,11100.0,38.389,38.4359,38.3342,38.342,11100.0
2015-05-08 09:40:00,49.01,49.15,48.96,49.12,7600.0,38.3264,38.4359,38.2873,38.4124,7600.0
2015-05-08 09:45:00,49.15,49.18,48.97,49.03,14800.0,38.4359,38.4593,38.2951,38.342,14800.0
2015-05-08 09:50:00,49.0,49.17,48.99,49.14,6300.0,38.3186,38.4515,38.3108,38.4281,6300.0
2015-05-08 09:55:00,49.17,49.22,49.15,49.15,16200.0,38.4515,38.4906,38.4359,38.4359,16200.0
2015-05-08 10:00:00,49.17,49.18,48.98,49.02,19000.0,38.4515,38.4593,38.3029,38.3342,19000.0
2015-05-08 10:05:00,49.01,49.15,49.0,49.14,7700.0,38.3264,38.4359,38.3186,38.4281,7700.0
2015-05-08 10:10:00,49.13,49.16,49.1,49.11,14800.0,38.4202,38.4437,38.3968,38.4046,14800.0
2015-05-08 10:15:00,49.11,49.11,48.99,49.0,11400.0,38.4046,38.4046,38.3108,38.3186,11400.0
2015-05-08 10:20:00,49.02,49.07,49.02,49.02,12200.0,38.3342,38.3733,38.3342,38.3342,12200.0
2015-05-08 10:25:00,49.03,49.03,48.95,48.97,9600.0,38.342,38.342,38.2795,38.2951,9600.0
2015-05-08 10:30:00,48.97,49.0,48.92,48.93,16700.0,38.2951,38.3186,38.256,38.2638,16700.0
2015-05-08 10:35:00,48.93,48.93,48.87,48.89,11700.0,38.2638,38.2638,38.2169,38.2326,11700.0
2015-05-08 10:40:00,48.9,48.96,48.89,48.96,14100.0,38.2404,38.2873,38.2326,38.2873,14100.0
2015-05-08 10:45:00,48.96,49.05,48.96,48.97,15800.0,38.2873,38.3577,38.2873,38.2951,15800.0
2015-05-08 10:50:00,48.97,49.09,48.96,49.06,16900.0,38.2951,38.389,38.2873,38.3655,16900.0
2015-05-08 10:55:00,49.07,49.1,49.01,49.01,18900.0,38.3733,38.3968,38.3264,38.3264,18900.0
2015-05-08 11:00:00,49.01,49.04,49.0,49.0,28400.0,38.3264,38.3499,38.3186,38.3186,28400.0
2015-05-08 11:05:00,48.99,49.03,48.97,48.99,23400.0,38.3108,38.342,38.2951,38.3108,23400.0
2015-05-08 11:10:00,49.0,49.0,48.97,48.99,11200.0,38.3186,38.3186,38.2951,38.3108,11200.0
2015-05-08 11:15:00,49.0,49.02,48.99,49.01,19600.0,38.3186,38.3342,38.3108,38.3264,19600.0
2015-05-08 11:20:00,49.01,49.03,49.0,49.03,16900.0,38.3264,38.342,38.3186,38.342,16900.0
2015-05-08 11:25:00,49.03,49.05,49.03,49.04,22400.0,38.342,38.3577,38.342,38.3499,22400.0
2015-05-08 11:30:00,49.05,49.09,49.02,49.09,17900.0,38.3577,38.389,38.3342,38.389,17900.0
2015-05-08 11:35:00,49.09,49.09,49.05,49.07,9600.0,38.389,38.389,38.3577,38.3733,9600.0
2015-05-08 11:40:00,49.07,49.07,49.04,49.06,15400.0,38.3733,38.3733,38.3499,38.3655,15400.0
2015-05-08 11:45:00,49.05,49.06,49.02,49.05,11200.0,38.3577,38.3655,38.3342,38.3577,11200.0
2015-05-08 11:50:00,49.04,49.09,49.03,49.09,13300.0,38.3499,38.389,38.342,38.389,13300.0
2015-05-08 11:55:00,49.09,49.09,49.04,49.06,20700.0,38.389,38.389,38.3499,38.3655,20700.0
2015-05-08 12:00:00,49.05,49.07,49.02,49.05,27700.0,38.3577,38.3733,38.3342,38.3577,27700.0
2015-05-08 12:05:00,49.05,49.05,49.02,49.02,11200.0,38.3577,38.3577,38.3342,38.3342,11200.0
2015-05-08 12:10:00,49.03,49.04,48.98,48.99,6400.0,38.342,38.3499,38.3029,38.3108,6400.0
2015-05-08 12:15:00,48.99,49.08,48.97,49.07,31200.0,38.3108,38.3811,38.2951,38.3733,31200.0
2015-05-08 12:20:00,49.08,49.1,49.04,49.05,16800.0,38.3811,38.3968,38.3499,38.3577,16800.0
2015-05-08 12:25:00,49.05,49.05,48.95,48.97,55700.0,38.3577,38.3577,38.2795,38.2951,55700.0
2015-05-08 12:30:00,48.97,48.99,48.94,48.95,11500.0,38.2951,38.3108,38.2717,38.2795,11500.0
2015-05-08 12:35:00,48.96,48.98,48.95,48.97,6600.0,38.2873,38.3029,38.2795,38.2951,6600.0
2015-05-08 12:40:00,48.95,48.96,48.9,48.91,6700.0,38.2795,38.2873,38.2404,38.2482,6700.0
2015-05-08 12:45:00,48.92,48.95,48.9,48.9,11900.0,38.256,38.2795,38.2404,38.2404,11900.0
2015-05-08 12:50:00,48.9,48.96,48.89,48.94,5000.0,38.2404,38.2873,38.2326,38.2717,5000.0
2015-05-08 12:55:00,48.93,48.96,48.92,48.96,5800.0,38.2638,38.2873,38.256,38.2873,5800.0
2015-05-08 13:00:00,48.95,48.96,48.95,48.96,4100.0,38.2795,38.2873,38.2795,38.2873,4100.0
2015-05-08 13:05:00,48.95,49.0,48.95,49.0,14600.0,38.2795,38.3186,38.2795,38.3186,14600.0
2015-05-08 13:10:00,49.0,49.0,48.99,48.99,7000.0,38.3186,38.3186,38.3108,38.3108,7000.0
2015-05-08 13:15:00,48.99,49.0,48.98,49.0,13800.0,38.3108,38.3186,38.3029,38.3186,13800.0
2015-05-08 13:20:00,49.0,49.04,48.97,49.04,19700.0,38.3186,38.3499,38.2951,38.3499,19700.0
2015-05-08 13:25:00,49.05,49.05,49.01,49.01,14400.0,38.3577,38.3577,38.3264,38.3264,14400.0
2015-05-08 13:30:00,49.01,49.01,48.98,49.0,10800.0,38.3264,38.3264,38.3029,38.3186,10800.0
2015-05-08 13:35:00,49.0,49.0,48.97,48.98,11900.0,38.3186,38.3186,38.2951,38.3029,11900.0
2015-05-08 13:40:00,48.98,48.99,48.97,48.97,6200.0,38.3029,38.3108,38.2951,38.2951,6200.0
2015-05-08 13:45:00,48.98,49.0,48.97,49.0,13000.0,38.3029,38.3186,38.2951,38.3186,13000.0
2015-05-08 13:50:00,49.0,49.0,48.97,48.98,12900.0,38.3186,38.3186,38.2951,38.3029,12900.0
2015-05-08 13:55:00,48.99,49.0,48.98,48.99,8500.0,38.3108,38.3186,38.3029,38.3108,8500.0
2015-05-08 14:00:00,49.0,49.0,48.98,48.99,6400.0,38.3186,38.3186,38.3029,38.3108,6400.0
2015-05-08 14:05:00,48.99,48.99,48.9,48.91,36700.0,38.3108,38.3108,38.2404,38.2482,36700.0
2015-05-08 14:10:00,48.91,48.91,48.88,48.88,11100.0,38.2482,38.2482,38.2247,38.2247,11100.0
2015-05-08 14:15:00,48.89,48.9,48.85,48.86,12400.0,38.2326,38.2404,38.2013,38.2091,12400.0
2015-05-08 14:20:00,48.86,48.87,48.84,48.86,16000.0,38.2091,38.2169,38.1935,38.2091,16000.0
2015-05-08 14:25:00,48.86,48.89,48.84,48.89,9600.0,38.2091,38.2326,38.1935,38.2326,9600.0
2015-05-08 14:30:00,48.89,48.94,48.88,48.94,13000.0,38.2326,38.2717,38.2247,38.2717,13000.0
2015-05-08 14:35:00,48.95,48.99,48.95,48.99,11500.0,38.2795,38.3108,38.2795,38.3108,11500.0
2015-05-08 14:40:00,48.99,48.99,48.94,48.97,13500.0,38.3108,38.3108,38.2717,38.2951,13500.0
2015-05-08 14:45:00,48.97,48.99,48.96,48.98,7500.0,38.2951,38.3108,38.2873,38.3029,7500.0
2015-05-08 14:50:00,48.98,48.99,48.96,48.97,9500.0,38.3029,38.3108,38.2873,38.2951,9500.0
2015-05-08 14:55:00,48.96,48.97,48.94,48.97,14400.0,38.2873,38.2951,38.2717,38.2951,14400.0
2015-05-08 15:00:00,48.97,48.97,48.95,48.97,13100.0,38.2951,38.2951,38.2795,38.2951,13100.0
2015-05-08 15:05:00,48.97,48.97,48.95,48.97,9000.0,38.2951,38.2951,38.2795,38.2951,9000.0
2015-05-08 15:10:00,48.97,48.97,48.95,48.97,11700.0,38.2951,38.2951,38.2795,38.2951,11700.0
2015-05-08 15:15:00,48.96,48.97,48.95,48.95,13500.0,38.2873,38.2951,38.2795,38.2795,13500.0
2015-05-08 15:20:00,48.95,48.97,48.94,48.94,9900.0,38.2795,38.2951,38.2717,38.2717,9900.0
2015-05-08 15:25:00,48.95,48.97,48.94,48.95,19400.0,38.2795,38.2951,38.2717,38.2795,19400.0
2015-05-08 15:30:00,48.96,49.0,48.95,48.99,27300.0,38.2873,38.3186,38.2795,38.3108,27300.0
2015-05-08 15:35:00,49.0,49.0,48.91,48.91,127800.0,38.3186,38.3186,38.2482,38.2482,127800.0
2015-05-08 15:40:00,48.91,48.98,48.9,48.96,45200.0,38.2482,38.3029,38.2404,38.2873,45200.0
2015-05-08 15:45:00,48.95,48.99,48.94,48.95,33200.0,38.2795,38.3108,38.2717,38.2795,33200.0
2015-05-08 15:50:00,48.95,49.0,48.94,48.99,53900.0,38.2795,38.3186,38.2717,38.3108,53900.0
2015-05-08 15:55:00,48.99,48.99,48.89,48.89,141000.0,38.3108,38.3108,38.2326,38.2326,141000.0
2015-05-11 09:30:00,49.0,49.0,48.65,48.85,50600.0,38.3186,38.3186,38.0449,38.2013,50600.0
2015-05-11 09:35:00,48.91,49.0,48.84,49.0,6600.0,38.2482,38.3186,38.1935,38.3186,6600.0
2015-05-11 09:40:00,48.98,49.05,48.89,48.91,29900.0,38.3029,38.3577,38.2326,38.2482,29900.0
2015-05-11 09:45:00,48.92,49.05,48.91,49.0,26900.0,38.256,38.3577,38.2482,38.3186,26900.0
2015-05-11 09:50:00,48.99,49.13,48.98,49.09,28400.0,38.3108,38.4202,38.3029,38.389,28400.0
2015-05-11 09:55:00,49.08,49.11,48.97,48.97,36300.0,38.3811,38.4046,38.2951,38.2951,36300.0
2015-05-11 10:00:00,48.99,49.01,48.92,48.96,19000.0,38.3108,38.3264,38.256,38.2873,19000.0
2015-05-11 10:05:00,48.98,49.09,48.98,49.06,8400.0,38.3029,38.389,38.3029,38.3655,8400.0
2015-05-11 10:10:00,49.06,49.13,49.04,49.04,17900.0,38.3655,38.4202,38.3499,38.3499,17900.0
2015-05-11 10:15:00,49.03,49.09,49.02,49.06,8200.0,38.342,38.389,38.3342,38.3655,8200.0
2015-05-11 10:20:00,49.05,49.08,49.0,49.0,17400.0,38.3577,38.3811,38.3186,38.3186,17400.0
2015-05-11 10:25:00,48.99,48.99,48.83,48.85,18700.0,38.3108,38.3108,38.1856,38.2013,18700.0
2015-05-11 10:30:00,48.85,48.92,48.82,48.92,29200.0,38.2013,38.256,38.1778,38.256,29200.0
2015-05-11 10:35:00,48.92,48.98,48.88,48.97,5400.0,38.256,38.3029,38.2247,38.2951,5400.0
2015-05-11 10:40:00,48.97,48.97,48.91,48.94,13600.0,38.2951,38.2951,38.2482,38.2717,13600.0
2015-05-11 10:45:00,48.93,48.95,48.92,48.95,12000.0,38.2638,38.2795,38.256,38.2795,12000.0
2015-05-11 10:50:00,48.95,49.0,48.95,48.97,11200.0,38.2795,38.3186,38.2795,38.2951,11200.0
2015-05-11 10:55:00,48.97,48.98,48.89,48.94,11800.0,38.2951,38.3029,38.2326,38.2717,11800.0
2015-05-11 11:00:00,48.94,49.0,48.94,48.99,11200.0,38.2717,38.3186,38.2717,38.3108,11200.0
2015-05-11 11:05:00,48.98,49.02,48.97,48.98,28500.0,38.3029,38.3342,38.2951,38.3029,28500.0
2015-05-11 11:10:00,48.98,49.02,48.95,49.01,15400.0,38.3029,38.3342,38.2795,38.3264,15400.0
2015-05-11 11:15:00,49.01,49.05,48.99,49.0,12500.0,38.3264,38.3577,38.3108,38.3186,12500.0
2015-05-11 11:20:00,49.0,49.06,48.97,49.05,12200.0,38.3186,38.3655,38.2951,38.3577,12200.0
2015-05-11 11:25:00,49.05,49.09,49.04,49.05,10900.0,38.3577,38.389,38.3499,38.3577,10900.0
2015-05-11 11:30:00,49.06,49.09,49.04,49.04,14000.0,38.3655,38.389,38.3499,38.3499,14000.0
2015-05-11 11:35:00,49.03,49.05,48.99,48.99,13000.0,38.342,38.3577,38.3108,38.3108,13000.0
2015-05-11 11:40:00,48.98,49.01,48.95,48.98,20300.0,38.3029,38.3264,38.2795,38.3029,20300.0
2015-05-11 11:45:00,48.98,49.01,48.98,48.99,13800.0,38.3029,38.3264,38.3029,38.3108,13800.0
2015-05-11 11:50:00,48.99,49.05,48.99,49.05,19100.0,38.3108,38.3577,38.3108,38.3577,19100.0
2015-05-11 11:55:00,49.05,49.05,48.97,49.0,24200.0,38.3577,38.3577,38.2951,38.3186,24200.0
2015-05-11 12:00:00,49.0,49.02,48.96,48.98,36000.0,38.3186,38.3342,38.2873,38.3029,36000.0
2015-05-11 12:05:00,48.98,49.01,48.94,48.95,21000.0,38.3029,38.3264,38.2717,38.2795,21000.0
2015-05-11 12:10:00,48.95,49.03,48.95,49.02,8000.0,38.2795,38.342,38.2795,38.3342,8000.0
2015-05-11 12:15:00,49.01,49.04,48.98,49.01,12800.0,38.3264,38.3499,38.3029,38.3264,12800.0
2015-05-11 12:20:00,49.01,49.03,48.97,48.98,28700.0,38.3264,38.342,38.2951,38.3029,28700.0
2015-05-11 12:25:00,48.98,48.99,48.93,48.94,10300.0,38.3029,38.3108,38.2638,38.2717,10300.0
2015-05-11 12:30:00,48.93,48.98,48.93,48.96,8100.0,38.2638,38.3029,38.2638,38.2873,8100.0
2015-05-11 12:35:00,48.96,48.99,48.96,48.96,12800.0,38.2873,38.3108,38.2873,38.2873,12800.0
2015-05-11 12:40:00,48.96,48.96,48.91,48.91,9500.0,38.2873,38.2873,38.2482,38.2482,9500.0
2015-05-11 12:45:00,48.92,48.93,48.91,48.91,6400.0,38.256,38.2638,38.2482,38.2482,6400.0
2015-05-11 12:50:00,48.91,48.96,48.91,48.94,9500.0,38.2482,38.2873,38.2482,38.2717,9500.0
2015-05-11 12:55:00,48.94,48.97,48.94,48.96,7700.0,38.2717,38.2951,38.2717,38.2873,7700.0
2015-05-11 13:00:00,48.97,49.0,48.96,48.99,7400.0,38.2951,38.3186,38.2873,38.3108,7400.0
2015-05-11 13:05:00,49.0,49.0,48.96,49.0,19100.0,38.3186,38.3186,38.2873,38.3186,19100.0
2015-05-11 13:10:00,49.0,49.01,49.0,49.0,7400.0,38.3186,38.3264,38.3186,38.3186,7400.0
2015-05-11 13:15:00,49.0,49.01,48.97,49.0,13500.0,38.3186,38.3264,38.2951,38.3186,13500.0
2015-05-11 13:20:00,49.0,49.01,48.98,48.98,11200.0,38.3186,38.3264,38.3029,38.3029,11200.0
2015-05-11 13:25:00,48.98,49.0,48.97,49.0,6400.0,38.3029,38.3186,38.2951,38.3186,6400.0
2015-05-11 13:30:00,49.0,49.01,48.97,48.99,10800.0,38.3186,38.3264,38.2951,38.3108,10800.0
2015-05-11 13:35:00,48.99,49.0,48.98,48.98,7900.0,38.3108,38.3186,38.3029,38.3029,7900.0
2015-05-11 13:40:00,48.98,49.01,48.97,48.99,11800.0,38.3029,38.3264,38.2951,38.3108,11800.0
2015-05-11 13:45:00,48.99,48.99,48.96,48.97,5800.0,38.3108,38.3108,38.2873,38.2951,5800.0
2015-05-11 13:50:00,48.97,49.0,48.96,48.99,21800.0,38.2951,38.3186,38.2873,38.3108,21800.0
2015-05-11 13:55:00,48.99,49.0,48.98,48.98,10100.0,38.3108,38.3186,38.3029,38.3029,10100.0
2015-05-11 14:00:00,48.99,49.0,48.95,48.95,14500.0,38.3108,38.3186,38.2795,38.2795,14500.0
2015-05-11 14:05:00,48.95,48.97,48.91,48.91,8100.0,38.2795,38.2951,38.2482,38.2482,8100.0
2015-05-11 14:10:00,48.91,48.93,48.91,48.92,10300.0,38.2482,38.2638,38.2482,38.256,10300.0
2015-05-11 14:15:00,48.91,48.93,48.89,48.93,13400.0,38.2482,38.2638,38.2326,38.2638,13400.0
2015-05-11 14:20:00,48.93,48.97,48.92,48.95,6500.0,38.2638,38.2951,38.256,38.2795,6500.0
2015-05-11 14:25:00,48.95,49.0,48.94,48.97,13100.0,38.2795,38.3186,38.2717,38.2951,13100.0
2015-05-11 14:30:00,48.98,48.98,48.96,48.96,6300.0,38.3029,38.3029,38.2873,38.2873,6300.0
2015-05-11 14:35:00,48.96,48.96,48.9,48.91,14900.0,38.2873,38.2873,38.2404,38.2482,14900.0
2015-05-11 14:40:00,48.91,48.91,48.87,48.89,18200.0,38.2482,38.2482,38.2169,38.2326,18200.0
2015-05-11 14:45:00,48.89,48.89,48.86,48.87,8200.0,38.2326,38.2326,38.2091,38.2169,8200.0
2015-05-11 14:50:00,48.88,48.89,48.81,48.83,26700.0,38.2247,38.2326,38.17,38.1856,26700.0
2015-05-11 14:55:00,48.83,48.83,48.8,48.81,11700.0,38.1856,38.1856,38.1622,38.17,11700.0
2015-05-11 15:00:00,48.8,48.81,48.76,48.8,14500.0,38.1622,38.17,38.1309,38.1622,14500.0
2015-05-11 15:05:00,48.8,48.83,48.8,48.83,9000.0,38.1622,38.1856,38.1622,38.1856,9000.0
2015-05-11 15:10:00,48.83,48.9,48.82,48.9,12900.0,38.1856,38.2404,38.1778,38.2404,12900.0
2015-05-11 15:15:00,48.9,48.92,48.87,48.92,27600.0,38.2404,38.256,38.2169,38.256,27600.0
2015-05-11 15:20:00,48.93,48.96,48.89,48.92,18000.0,38.2638,38.2873,38.2326,38.256,18000.0
2015-05-11 15:25:00,48.92,48.97,48.91,48.96,19700.0,38.256,38.2951,38.2482,38.2873,19700.0
2015-05-11 15:30:00,48.96,48.97,48.93,48.95,20700.0,38.2873,38.2951,38.2638,38.2795,20700.0
2015-05-11 15:35:00,48.95,48.96,48.92,48.96,25100.0,38.2795,38.2873,38.256,38.2873,25100.0
2015-05-11 15:40:00,48.96,48.97,48.91,48.96,33400.0,38.2873,38.2951,38.2482,38.2873,33400.0
2015-05-11 15:45:00,48.96,48.97,48.91,48.93,44500.0,38.2873,38.2951,38.2482,38.2638,44500.0
2015-05-11 15:50:00,48.93,48.96,48.92,48.95,53900.0,38.2638,38.2873,38.256,38.2795,53900.0
2015-05-11 15:55:00,48.94,48.98,48.92,48.92,72100.0,38.2717,38.3029,38.256,38.256,72100.0
2015-05-12 09:30:00,48.89,48.91,48.71,48.74,34100.0,38.2326,38.2482,38.0918,38.1153,34100.0
2015-05-12 09:35:00,48.78,48.95,48.74,48.95,8900.0,38.1465,38.2795,38.1153,38.2795,8900.0
2015-05-12 09:40:00,48.95,48.96,48.67,48.73,31200.0,38.2795,38.2873,38.0605,38.1074,31200.0
2015-05-12 09:45:00,48.69,48.72,48.59,48.61,136900.0,38.0762,38.0996,37.9979,38.0136,136900.0
2015-05-12 09:50:00,48.59,48.65,48.48,48.65,15500.0,37.9979,38.0449,37.9119,38.0449,15500.0
2015-05-12 09:55:00,48.67,48.68,48.55,48.56,13700.0,38.0605,38.0683,37.9667,37.9745,13700.0
2015-05-12 10:00:00,48.57,48.7,48.53,48.63,50400.0,37.9823,38.084,37.951,38.0292,50400.0
2015-05-12 10:05:00,48.65,48.68,48.52,48.61,13700.0,38.0449,38.0683,37.9432,38.0136,13700.0
2015-05-12 10:10:00,48.62,48.67,48.56,48.65,19700.0,38.0214,38.0605,37.9745,38.0449,19700.0
2015-05-12 10:15:00,48.64,48.68,48.55,48.55,12900.0,38.0371,38.0683,37.9667,37.9667,12900.0
2015-05-12 10:20:00,48.55,48.61,48.54,48.59,23000.0,37.9667,38.0136,37.9588,37.9979,23000.0
2015-05-12 10:25:00,48.6,48.68,48.56,48.67,17600.0,38.0058,38.0683,37.9745,38.0605,17600.0
2015-05-12 10:30:00,48.66,48.74,48.66,48.7,11700.0,38.0527,38.1153,38.0527,38.084,11700.0
2015-05-12 10:35:00,48.71,48.77,48.67,48.75,15400.0,38.0918,38.1387,38.0605,38.1231,15400.0
2015-05-12 10:40:00,48.76,48.86,48.76,48.86,11600.0,38.1309,38.2091,38.1309,38.2091,11600.0
2015-05-12 10:45:00,48.86,48.96,48.86,48.93,12500.0,38.2091,38.2873,38.2091,38.2638,12500.0
2015-05-12 10:50:00,48.93,48.93,48.86,48.87,10600.0,38.2638,38.2638,38.2091,38.2169,10600.0
2015-05-12 10:55:00,48.87,48.87,48.78,48.81,16200.0,38.2169,38.2169,38.1465,38.17,16200.0
2015-05-12 11:00:00,48.81,48.83,48.76,48.79,10600.0,38.17,38.1856,38.1309,38.1544,10600.0
2015-05-12 11:05:00,48.78,48.85,48.78,48.83,12200.0,38.1465,38.2013,38.1465,38.1856,12200.0
2015-05-12 11:10:00,48.84,48.85,48.78,48.81,21000.0,38.1935,38.2013,38.1465,38.17,21000.0
2015-05-12 11:15:00,48.81,48.81,48.7,48.74,23200.0,38.17,38.17,38.084,38.1153,23200.0
2015-05-12 11:20:00,48.74,48.75,48.71,48.74,27800.0,38.1153,38.1231,38.0918,38.1153,27800.0
2015-05-12 11:25:00,48.73,48.74,48.66,48.67,11400.0,38.1074,38.1153,38.0527,38.0605,11400.0
2015-05-12 11:30:00,48.66,48.67,48.62,48.66,7600.0,38.0527,38.0605,38.0214,38.0527,7600.0
2015-05-12 11:35:00,48.66,48.68,48.65,48.67,10400.0,38.0527,38.0683,38.0449,38.0605,10400.0
2015-05-12 11:40:00,48.67,48.7,48.65,48.7,11400.0,38.0605,38.084,38.0449,38.084,11400.0
2015-05-12 11:45:00,48.7,48.76,48.7,48.72,8300.0,38.084,38.1309,38.084,38.0996,8300.0
2015-05-12 11:50:00,48.71,48.73,48.67,48.71,8600.0,38.0918,38.1074,38.0605,38.0918,8600.0
2015-05-12 11:55:00,48.69,48.7,48.63,48.63,8700.0,38.0762,38.084,38.0292,38.0292,8700.0
2015-05-12 12:00:00,48.64,48.65,48.58,48.59,12200.0,38.0371,38.0449,37.9901,37.9979,12200.0
2015-05-12 12:05:00,48.57,48.59,48.54,48.54,7300.0,37.9823,37.9979,37.9588,37.9588,7300.0
2015-05-12 12:10:00,48.53,48.57,48.51,48.57,16200.0,37.951,37.9823,37.9354,37.9823,16200.0
2015-05-12 12:15:00,48.58,48.61,48.54,48.58,6300.0,37.9901,38.0136,37.9588,37.9901,6300.0
2015-05-12 12:20:00,48.59,48.59,48.55,48.57,4700.0,37.9979,37.9979,37.9667,37.9823,4700.0
2015-05-12 12:25:00,48.56,48.56,48.53,48.56,6000.0,37.9745,37.9745,37.951,37.9745,6000.0
2015-05-12 12:30:00,48.56,48.56,48.5,48.51,8900.0,37.9745,37.9745,37.9276,37.9354,8900.0
2015-05-12 12:35:00,48.51,48.61,48.51,48.61,11800.0,37.9354,38.0136,37.9354,38.0136,11800.0
2015-05-12 12:40:00,48.62,48.66,48.6,48.66,7300.0,38.0214,38.0527,38.0058,38.0527,7300.0
2015-05-12 12:45:00,48.66,48.7,48.66,48.7,5300.0,38.0527,38.084,38.0527,38.084,5300.0
2015-05-12 12:50:00,48.71,48.76,48.7,48.74,30300.0,38.0918,38.1309,38.084,38.1153,30300.0
2015-05-12 12:55:00,48.73,48.73,48.68,48.68,5100.0,38.1074,38.1074,38.0683,38.0683,5100.0
2015-05-12 13:00:00,48.68,48.69,48.63,48.64,11800.0,38.0683,38.0762,38.0292,38.0371,11800.0
2015-05-12 13:05:00,48.63,48.7,48.62,48.68,8200.0,38.0292,38.084,38.0214,38.0683,8200.0
2015-05-12 13:10:00,48.68,48.74,48.68,48.74,2500.0,38.0683,38.1153,38.0683,38.1153,2500.0
2015-05-12 13:15:00,48.74,48.74,48.7,48.74,8400.0,38.1153,38.1153,38.084,38.1153,8400.0
2015-05-12 13:20:00,48.72,48.77,48.71,48.72,12800.0,38.0996,38.1387,38.0918,38.0996,12800.0
2015-05-12 13:25:00,48.72,48.73,48.69,48.69,37800.0,38.0996,38.1074,38.0762,38.0762,37800.0
2015-05-12 13:30:00,48.69,48.71,48.67,48.68,13400.0,38.0762,38.0918,38.0605,38.0683,13400.0
2015-05-12 13:35:00,48.68,48.69,48.64,48.64,34400.0,38.0683,38.0762,38.0371,38.0371,34400.0
2015-05-12 13:40:00,48.65,48.65,48.59,48.61,5500.0,38.0449,38.0449,37.9979,38.0136,5500.0
2015-05-12 13:45:00,48.61,48.61,48.56,48.58,11600.0,38.0136,38.0136,37.9745,37.9901,11600.0
2015-05-12 13:50:00,48.57,48.58,48.56,48.56,7900.0,37.9823,37.9901,37.9745,37.9745,7900.0
2015-05-12 13:55:00,48.56,48.57,48.54,48.55,6600.0,37.9745,37.9823,37.9588,37.9667,6600.0
2015-05-12 14:00:00,48.55,48.57,48.54,48.55,7500.0,37.9667,37.9823,37.9588,37.9667,7500.0
2015-05-12 14:05:00,48.57,48.6,48.56,48.6,13500.0,37.9823,38.0058,37.9745,38.0058,13500.0
2015-05-12 14:10:00,48.6,48.61,48.57,48.6,28300.0,38.0058,38.0136,37.9823,38.0058,28300.0
2015-05-12 14:15:00,48.59,48.6,48.57,48.57,14900.0,37.9979,38.0058,37.9823,37.9823,14900.0
2015-05-12 14:20:00,48.57,48.58,48.54,48.56,16500.0,37.9823,37.9901,37.9588,37.9745,16500.0
2015-05-12 14:25:00,48.56,48.58,48.55,48.58,11500.0,37.9745,37.9901,37.9667,37.9901,11500.0
2015-05-12 14:30:00,48.58,48.6,48.57,48.58,18000.0,37.9901,38.0058,37.9823,37.9901,18000.0
2015-05-12 14:35:00,48.59,48.6,48.57,48.57,10700.0,37.9979,38.0058,37.9823,37.9823,10700.0
2015-05-12 14:40:00,48.58,48.58,48.54,48.55,18400.0,37.9901,37.9901,37.9588,37.9667,18400.0
2015-05-12 14:45:00,48.56,48.57,48.54,48.57,15400.0,37.9745,37.9823,37.9588,37.9823,15400.0
2015-05-12 14:50:00,48.57,48.59,48.54,48.54,13800.0,37.9823,37.9979,37.9588,37.9588,13800.0
2015-05-12 14:55:00,48.54,48.55,48.52,48.55,20900.0,37.9588,37.9667,37.9432,37.9667,20900.0
2015-05-12 15:00:00,48.55,48.55,48.54,48.54,11800.0,37.9667,37.9667,37.9588,37.9588,11800.0
2015-05-12 15:05:00,48.54,48.54,48.5,48.51,17000.0,37.9588,37.9588,37.9276,37.9354,17000.0
2015-05-12 15:10:00,48.51,48.53,48.48,48.51,15700.0,37.9354,37.951,37.9119,37.9354,15700.0
2015-05-12 15:15:00,48.5,48.51,48.49,48.5,22900.0,37.9276,37.9354,37.9197,37.9276,22900.0
2015-05-12 15:20:00,48.5,48.53,48.49,48.51,28800.0,37.9276,37.951,37.9197,37.9354,28800.0
2015-05-12 15:25:00,48.52,48.53,48.46,48.48,22100.0,37.9432,37.951,37.8963,37.9119,22100.0
2015-05-12 15:30:00,48.48,48.51,48.45,48.46,25000.0,37.9119,37.9354,37.8885,37.8963,25000.0
2015-05-12 15:35:00,48.45,48.46,48.45,48.45,21000.0,37.8885,37.8963,37.8885,37.8885,21000.0
2015-05-12 15:40:00,48.46,48.46,48.37,48.4,38000.0,37.8963,37.8963,37.8259,37.8494,38000.0
2015-05-12 15:45:00,48.39,48.42,48.38,48.4,59500.0,37.8415,37.865,37.8337,37.8494,59500.0
2015-05-12 15:50:00,48.41,48.42,48.36,48.36,76700.0,37.8572,37.865,37.8181,37.8181,76700.0
2015-05-12 15:55:00,48.37,48.37,48.32,48.32,144800.0,37.8259,37.8259,37.7868,37.7868,144800.0
2015-05-13 09:30:00,48.52,48.8,48.45,48.78,43100.0,37.9432,38.1622,37.8885,38.1465,43100.0
2015-05-13 09:35:00,48.68,48.88,48.66,48.85,15000.0,38.0683,38.2247,38.0527,38.2013,15000.0
2015-05-13 09:40:00,48.89,49.0,48.89,48.93,21700.0,38.2326,38.3186,38.2326,38.2638,21700.0
2015-05-13 09:45:00,48.95,49.0,48.91,48.94,15500.0,38.2795,38.3186,38.2482,38.2717,15500.0
2015-05-13 09:50:00,48.96,49.0,48.96,49.0,17700.0,38.2873,38.3186,38.2873,38.3186,17700.0
2015-05-13 09:55:00,49.0,49.01,48.91,48.96,9300.0,38.3186,38.3264,38.2482,38.2873,9300.0
2015-05-13 10:00:00,48.97,48.98,48.9,48.95,10900.0,38.2951,38.3029,38.2404,38.2795,10900.0
2015-05-13 10:05:00,48.96,49.07,48.94,49.04,11000.0,38.2873,38.3733,38.2717,38.3499,11000.0
2015-05-13 10:10:00,49.03,49.06,48.99,49.05,46700.0,38.342,38.3655,38.3108,38.3577,46700.0
2015-05-13 10:15:00,49.04,49.04,48.95,48.95,14000.0,38.3499,38.3499,38.2795,38.2795,14000.0
2015-05-13 10:20:00,48.94,49.01,48.92,48.99,17000.0,38.2717,38.3264,38.256,38.3108,17000.0
2015-05-13 10:25:00,48.98,49.0,48.92,48.98,8600.0,38.3029,38.3186,38.256,38.3029,8600.0
2015-05-13 10:30:00,48.99,49.01,48.75,48.77,20200.0,38.3108,38.3264,38.1231,38.1387,20200.0
2015-05-13 10:35:00,48.77,48.83,48.76,48.82,5100.0,38.1387,38.1856,38.1309,38.1778,5100.0
2015-05-13 10:40:00,48.82,48.88,48.77,48.77,6500.0,38.1778,38.2247,38.1387,38.1387,6500.0
2015-05-13 10:45:00,48.75,48.79,48.71,48.71,6100.0,38.1231,38.1544,38.0918,38.0918,6100.0
2015-05-13 10:50:00,48.72,48.74,48.71,48.74,4600.0,38.0996,38.1153,38.0918,38.1153,4600.0
2015-05-13 10:55:00,48.75,48.75,48.63,48.64,14200.0,38.1231,38.1231,38.0292,38.0371,14200.0
2015-05-13 11:00:00,48.63,48.66,48.6,48.62,12200.0,38.0292,38.0527,38.0058,38.0214,12200.0
2015-05-13 11:05:00,48.64,48.65,48.57,48.59,5700.0,38.0371,38.0449,37.9823,37.9979,5700.0
2015-05-13 11:10:00,48.59,48.61,48.54,48.57,13300.0,37.9979,38.0136,37.9588,37.9823,13300.0
2015-05-13 11:15:00,48.57,48.62,48.56,48.59,11500.0,37.9823,38.0214,37.9745,37.9979,11500.0
2015-05-13 11:20:00,48.6,48.63,48.57,48.63,10700.0,38.0058,38.0292,37.9823,38.0292,10700.0
2015-05-13 11:25:00,48.62,48.62,48.56,48.59,8800.0,38.0214,38.0214,37.9745,37.9979,8800.0
2015-05-13 11:30:00,48.59,48.66,48.53,48.66,10900.0,37.9979,38.0527,37.951,38.0527,10900.0
2015-05-13 11:35:00,48.66,48.7,48.65,48.68,5900.0,38.0527,38.084,38.0449,38.0683,5900.0
2015-05-13 11:40:00,48.68,48.74,48.68,48.73,8300.0,38.0683,38.1153,38.0683,38.1074,8300.0
2015-05-13 11:45:00,48.74,48.76,48.72,48.74,10900.0,38.1153,38.1309,38.0996,38.1153,10900.0
2015-05-13 11:50:00,48.74,48.76,48.7,48.7,7200.0,38.1153,38.1309,38.084,38.084,7200.0
2015-05-13 11:55:00,48.7,48.73,48.69,48.69,7700.0,38.084,38.1074,38.0762,38.0762,7700.0
2015-05-13 12:00:00,48.69,48.71,48.66,48.67,9400.0,38.0762,38.0918,38.0527,38.0605,9400.0
2015-05-13 12:05:00,48.68,48.71,48.66,48.71,13000.0,38.0683,38.0918,38.0527,38.0918,13000.0
2015-05-13 12:10:00,48.7,48.75,48.7,48.75,12400.0,38.084,38.1231,38.084,38.1231,12400.0
2015-05-13 12:15:00,48.75,48.77,48.73,48.73,15100.0,38.1231,38.1387,38.1074,38.1074,15100.0
2015-05-13 12:20:00,48.73,48.75,48.71,48.71,6300.0,38.1074,38.1231,38.0918,38.0918,6300.0
2015-05-13 12:25:00,48.69,48.69,48.61,48.69,9100.0,38.0762,38.0762,38.0136,38.0762,9100.0
2015-05-13 12:30:00,48.7,48.7,48.63,48.66,5000.0,38.084,38.084,38.0292,38.0527,5000.0
2015-05-13 12:35:00,48.66,48.71,48.65,48.71,7500.0,38.0527,38.0918,38.0449,38.0918,7500.0
2015-05-13 12:40:00,48.7,48.71,48.68,48.68,4300.0,38.084,38.0918,38.0683,38.0683,4300.0
2015-05-13 12:45:00,48.68,48.77,48.68,48.77,7800.0,38.0683,38.1387,38.0683,38.1387,7800.0
2015-05-13 12:50:00,48.77,48.78,48.73,48.73,4800.0,38.1387,38.1465,38.1074,38.1074,4800.0
2015-05-13 12:55:00,48.74,48.8,48.72,48.8,6000.0,38.1153,38.1622,38.0996,38.1622,6000.0
2015-05-13 13:00:00,48.78,48.9,48.78,48.89,7700.0,38.1465,38.2404,38.1465,38.2326,7700.0
2015-05-13 13:05:00,48.88,48.93,48.87,48.92,3700.0,38.2247,38.2638,38.2169,38.256,3700.0
2015-05-13 13:10:00,48.93,48.93,48.85,48.86,5100.0,38.2638,38.2638,38.2013,38.2091,5100.0
2015-05-13 13:15:00,48.85,48.87,48.84,48.85,6500.0,38.2013,38.2169,38.1935,38.2013,6500.0
2015-05-13 13:20:00,48.86,48.88,48.84,48.88,6000.0,38.2091,38.2247,38.1935,38.2247,6000.0
2015-05-13 13:25:00,48.87,48.95,48.87,48.95,7500.0,38.2169,38.2795,38.2169,38.2795,7500.0
2015-05-13 13:30:00,48.95,48.99,48.95,48.98,5700.0,38.2795,38.3108,38.2795,38.3029,5700.0
2015-05-13 13:35:00,48.98,49.0,48.98,48.99,11300.0,38.3029,38.3186,38.3029,38.3108,11300.0
2015-05-13 13:40:00,48.99,49.0,48.98,48.98,7100.0,38.3108,38.3186,38.3029,38.3029,7100.0
2015-05-13 13:45:00,48.98,48.99,48.97,48.98,8500.0,38.3029,38.3108,38.2951,38.3029,8500.0
2015-05-13 13:50:00,48.97,48.98,48.96,48.97,8000.0,38.2951,38.3029,38.2873,38.2951,8000.0
2015-05-13 13:55:00,48.97,48.99,48.96,48.99,6500.0,38.2951,38.3108,38.2873,38.3108,6500.0
2015-05-13 14:00:00,49.0,49.0,48.97,48.99,6600.0,38.3186,38.3186,38.2951,38.3108,6600.0
2015-05-13 14:05:00,48.98,48.99,48.9,48.9,13200.0,38.3029,38.3108,38.2404,38.2404,13200.0
2015-05-13 14:10:00,48.89,48.89,48.86,48.88,11900.0,38.2326,38.2326,38.2091,38.2247,11900.0
2015-05-13 14:15:00,48.88,48.88,48.83,48.83,11600.0,38.2247,38.2247,38.1856,38.1856,11600.0
2015-05-13 14:20:00,48.84,48.87,48.82,48.86,14900.0,38.1935,38.2169,38.1778,38.2091,14900.0
2015-05-13 14:25:00,48.86,48.91,48.84,48.91,13200.0,38.2091,38.2482,38.1935,38.2482,13200.0
2015-05-13 14:30:00,48.9,48.91,48.86,48.86,19900.0,38.2404,38.2482,38.2091,38.2091,19900.0
2015-05-13 14:35:00,48.86,48.88,48.85,48.86,13500.0,38.2091,38.2247,38.2013,38.2091,13500.0
2015-05-13 14:40:00,48.87,48.89,48.86,48.88,9600.0,38.2169,38.2326,38.2091,38.2247,9600.0
2015-05-13 14:45:00,48.88,48.9,48.87,48.88,11300.0,38.2247,38.2404,38.2169,38.2247,11300.0
2015-05-13 14:50:00,48.87,48.88,48.81,48.82,8900.0,38.2169,38.2247,38.17,38.1778,8900.0
2015-05-13 14:55:00,48.81,48.82,48.78,48.8,14900.0,38.17,38.1778,38.1465,38.1622,14900.0
2015-05-13 15:00:00,48.8,48.86,48.8,48.84,18100.0,38.1622,38.2091,38.1622,38.1935,18100.0
2015-05-13 15:05:00,48.85,48.87,48.83,48.85,15000.0,38.2013,38.2169,38.1856,38.2013,15000.0
2015-05-13 15:10:00,48.86,48.87,48.82,48.83,13600.0,38.2091,38.2169,38.1778,38.1856,13600.0
2015-05-13 15:15:00,48.83,48.89,48.82,48.89,25600.0,38.1856,38.2326,38.1778,38.2326,25600.0
2015-05-13 15:20:00,48.88,48.89,48.82,48.86,34600.0,38.2247,38.2326,38.1778,38.2091,34600.0
2015-05-13 15:25:00,48.86,48.87,48.8,48.8,13700.0,38.2091,38.2169,38.1622,38.1622,13700.0
2015-05-13 15:30:00,48.8,48.81,48.73,48.75,31100.0,38.1622,38.17,38.1074,38.1231,31100.0
2015-05-13 15:35:00,48.74,48.75,48.7,48.7,20900.0,38.1153,38.1231,38.084,38.084,20900.0
2015-05-13 15:40:00,48.71,48.77,48.7,48.75,34600.0,38.0918,38.1387,38.084,38.1231,34600.0
2015-05-13 15:45:00,48.73,48.77,48.71,48.75,45500.0,38.1074,38.1387,38.0918,38.1231,45500.0
2015-05-13 15:50:00,48.75,48.76,48.72,48.76,45000.0,38.1231,38.1309,38.0996,38.1309,45000.0
2015-05-13 15:55:00,48.75,48.78,48.75,48.76,99200.0,38.1231,38.1465,38.1231,38.1309,99200.0
2015-05-14 09:30:00,49.23,49.46,49.12,49.12,52600.0,38.4984,38.6783,38.4124,38.4124,52600.0
2015-05-14 09:35:00,49.11,49.26,49.05,49.13,19500.0,38.4046,38.5219,38.3577,38.4202,19500.0
2015-05-14 09:40:00,49.15,49.35,49.15,49.19,22300.0,38.4359,38.5923,38.4359,38.4672,22300.0
2015-05-14 09:45:00,49.22,49.33,49.21,49.32,18200.0,38.4906,38.5766,38.4828,38.5688,18200.0
2015-05-14 09:50:00,49.32,49.39,49.19,49.36,87200.0,38.5688,38.6236,38.4672,38.6001,87200.0
2015-05-14 09:55:00,49.36,49.39,49.28,49.29,32600.0,38.6001,38.6236,38.5375,38.5454,32600.0
2015-05-14 10:00:00,49.3,49.3,49.25,49.3,17400.0,38.5532,38.5532,38.5141,38.5532,17400.0
2015-05-14 10:05:00,49.3,49.37,49.24,49.37,64600.0,38.5532,38.6079,38.5063,38.6079,64600.0
2015-05-14 10:10:00,49.38,49.52,49.38,49.49,35000.0,38.6157,38.7252,38.6157,38.7018,35000.0
2015-05-14 10:15:00,49.51,49.53,49.42,49.45,30400.0,38.7174,38.733,38.647,38.6705,30400.0
2015-05-14 10:20:00,49.45,49.46,49.35,49.38,25300.0,38.6705,38.6783,38.5923,38.6157,25300.0
2015-05-14 10:25:00,49.4,49.4,49.33,49.33,16300.0,38.6314,38.6314,38.5766,38.5766,16300.0
2015-05-14 10:30:00,49.35,49.4,49.25,49.26,37200.0,38.5923,38.6314,38.5141,38.5219,37200.0
2015-05-14 10:35:00,49.26,49.29,49.21,49.27,32900.0,38.5219,38.5454,38.4828,38.5297,32900.0
2015-05-14 10:40:00,49.28,49.31,49.26,49.29,20200.0,38.5375,38.561,38.5219,38.5454,20200.0
2015-05-14 10:45:00,49.29,49.31,49.24,49.29,42000.0,38.5454,38.561,38.5063,38.5454,42000.0
2015-05-14 10:50:00,49.28,49.33,49.22,49.22,49800.0,38.5375,38.5766,38.4906,38.4906,49800.0
2015-05-14 10:55:00,49.21,49.24,49.19,49.22,15000.0,38.4828,38.5063,38.4672,38.4906,15000.0
2015-05-14 11:00:00,49.22,49.26,49.22,49.25,22000.0,38.4906,38.5219,38.4906,38.5141,22000.0
2015-05-14 11:05:00,49.24,49.27,49.2,49.2,28900.0,38.5063,38.5297,38.475,38.475,28900.0
2015-05-14 11:10:00,49.2,49.2,49.17,49.18,14800.0,38.475,38.475,38.4515,38.4593,14800.0
2015-05-14 11:15:00,49.17,49.21,49.14,49.2,68800.0,38.4515,38.4828,38.4281,38.475,68800.0
2015-05-14 11:20:00,49.2,49.22,49.1,49.15,100100.0,38.475,38.4906,38.3968,38.4359,100100.0
2015-05-14 11:25:00,49.15,49.16,49.08,49.1,31800.0,38.4359,38.4437,38.3811,38.3968,31800.0
2015-05-14 11:30:00,49.08,49.15,49.08,49.15,24900.0,38.3811,38.4359,38.3811,38.4359,24900.0
2015-05-14 11:35:00,49.15,49.18,49.14,49.15,22200.0,38.4359,38.4593,38.4281,38.4359,22200.0
2015-05-14 11:40:00,49.14,49.18,49.08,49.17,35100.0,38.4281,38.4593,38.3811,38.4515,35100.0
2015-05-14 11:45:00,49.17,49.19,49.16,49.17,8700.0,38.4515,38.4672,38.4437,38.4515,8700.0
2015-05-14 11:50:00,49.18,49.23,49.15,49.15,16100.0,38.4593,38.4984,38.4359,38.4359,16100.0
2015-05-14 11:55:00,49.15,49.17,49.09,49.15,62700.0,38.4359,38.4515,38.389,38.4359,62700.0
2015-05-14 12:00:00,49.15,49.2,49.14,49.15,14600.0,38.4359,38.475,38.4281,38.4359,14600.0
2015-05-14 12:05:00,49.16,49.17,49.15,49.16,21200.0,38.4437,38.4515,38.4359,38.4437,21200.0
2015-05-14 12:10:00,49.15,49.16,49.11,49.15,58600.0,38.4359,38.4437,38.4046,38.4359,58600.0
2015-05-14 12:15:00,49.16,49.22,49.15,49.22,6900.0,38.4437,38.4906,38.4359,38.4906,6900.0
2015-05-14 12:20:00,49.21,49.3,49.21,49.28,14400.0,38.4828,38.5532,38.4828,38.5375,14400.0
2015-05-14 12:25:00,49.28,49.28,49.22,49.22,24200.0,38.5375,38.5375,38.4906,38.4906,24200.0
2015-05-14 12:30:00,49.23,49.24,49.16,49.16,21600.0,38.4984,38.5063,38.4437,38.4437,21600.0
2015-05-14 12:35:00,49.15,49.16,49.11,49.15,39300.0,38.4359,38.4437,38.4046,38.4359,39300.0
2015-05-14 12:40:00,49.16,49.16,49.14,49.16,7500.0,38.4437,38.4437,38.4281,38.4437,7500.0
2015-05-14 12:45:00,49.16,49.17,49.11,49.15,17200.0,38.4437,38.4515,38.4046,38.4359,17200.0
2015-05-14 12:50:00,49.14,49.19,49.13,49.17,9400.0,38.4281,38.4672,38.4202,38.4515,9400.0
2015-05-14 12:55:00,49.17,49.22,49.17,49.2,11900.0,38.4515,38.4906,38.4515,38.475,11900.0
2015-05-14 13:00:00,49.19,49.28,49.19,49.28,19900.0,38.4672,38.5375,38.4672,38.5375,19900.0
2015-05-14 13:05:00,49.28,49.3,49.27,49.3,10500.0,38.5375,38.5532,38.5297,38.5532,10500.0
2015-05-14 13:10:00,49.29,49.34,49.29,49.31,17500.0,38.5454,38.5845,38.5454,38.561,17500.0
2015-05-14 13:15:00,49.3,49.32,49.28,49.32,9100.0,38.5532,38.5688,38.5375,38.5688,9100.0
2015-05-14 13:20:00,49.32,49.35,49.32,49.33,21900.0,38.5688,38.5923,38.5688,38.5766,21900.0
2015-05-14 13:25:00,49.34,49.36,49.31,49.35,28300.0,38.5845,38.6001,38.561,38.5923,28300.0
2015-05-14 13:30:00,49.36,49.38,49.36,49.38,10700.0,38.6001,38.6157,38.6001,38.6157,10700.0
2015-05-14 13:35:00,49.37,49.4,49.37,49.4,10100.0,38.6079,38.6314,38.6079,38.6314,10100.0
2015-05-14 13:40:00,49.4,49.45,49.4,49.44,20000.0,38.6314,38.6705,38.6314,38.6627,20000.0
2015-05-14 13:45:00,49.45,49.48,49.41,49.47,41800.0,38.6705,38.6939,38.6392,38.6861,41800.0
2015-05-14 13:50:00,49.48,49.48,49.46,49.48,9400.0,38.6939,38.6939,38.6783,38.6939,9400.0
2015-05-14 13:55:00,49.48,49.5,49.43,49.48,39400.0,38.6939,38.7096,38.6548,38.6939,39400.0
2015-05-14 14:00:00,49.48,49.52,49.47,49.47,17500.0,38.6939,38.7252,38.6861,38.6861,17500.0
2015-05-14 14:05:00,49.47,49.48,49.38,49.44,36900.0,38.6861,38.6939,38.6157,38.6627,36900.0
2015-05-14 14:10:00,49.43,49.48,49.43,49.46,19200.0,38.6548,38.6939,38.6548,38.6783,19200.0
2015-05-14 14:15:00,49.46,49.49,49.46,49.49,3900.0,38.6783,38.7018,38.6783,38.7018,3900.0
2015-05-14 14:20:00,49.48,49.5,49.47,49.5,18300.0,38.6939,38.7096,38.6861,38.7096,18300.0
2015-05-14 14:25:00,49.5,49.52,49.5,49.52,4000.0,38.7096,38.7252,38.7096,38.7252,4000.0
2015-05-14 14:30:00,49.51,49.52,49.5,49.51,15600.0,38.7174,38.7252,38.7096,38.7174,15600.0
2015-05-14 14:35:00,49.52,49.53,49.5,49.52,17800.0,38.7252,38.733,38.7096,38.7252,17800.0
2015-05-14 14:40:00,49.51,49.52,49.49,49.49,14400.0,38.7174,38.7252,38.7018,38.7018,14400.0
2015-05-14 14:45:00,49.5,49.51,49.49,49.51,15400.0,38.7096,38.7174,38.7018,38.7174,15400.0
2015-05-14 14:50:00,49.52,49.56,49.51,49.56,24300.0,38.7252,38.7565,38.7174,38.7565,24300.0
2015-05-14 14:55:00,49.56,49.58,49.55,49.58,24900.0,38.7565,38.7721,38.7487,38.7721,24900.0
2015-05-14 15:00:00,49.57,49.59,49.56,49.57,20900.0,38.7643,38.78,38.7565,38.7643,20900.0
2015-05-14 15:05:00,49.57,49.58,49.56,49.58,15300.0,38.7643,38.7721,38.7565,38.7721,15300.0
2015-05-14 15:10:00,49.57,49.62,49.56,49.61,28200.0,38.7643,38.8034,38.7565,38.7956,28200.0
2015-05-14 15:15:00,49.61,49.64,49.6,49.64,37400.0,38.7956,38.8191,38.7878,38.8191,37400.0
2015-05-14 15:20:00,49.64,49.65,49.6,49.63,69400.0,38.8191,38.8269,38.7878,38.8112,69400.0
2015-05-14 15:25:00,49.63,49.64,49.62,49.63,26800.0,38.8112,38.8191,38.8034,38.8112,26800.0
2015-05-14 15:30:00,49.63,49.63,49.58,49.58,29000.0,38.8112,38.8112,38.7721,38.7721,29000.0
2015-05-14 15:35:00,49.59,49.62,49.54,49.55,57400.0,38.78,38.8034,38.7409,38.7487,57400.0
2015-05-14 15:40:00,49.55,49.56,49.53,49.55,45000.0,38.7487,38.7565,38.733,38.7487,45000.0
2015-05-14 15:45:00,49.55,49.6,49.52,49.59,51000.0,38.7487,38.7878,38.7252,38.78,51000.0
2015-05-14 15:50:00,49.59,49.6,49.58,49.6,47800.0,38.78,38.7878,38.7721,38.7878,47800.0
2015-05-14 15:55:00,49.59,49.63,49.59,49.6,105000.0,38.78,38.8112,38.78,38.7878,105000.0
2015-05-15 09:30:00,49.64,49.66,49.37,49.48,99200.0,38.8191,38.8347,38.6079,38.6939,99200.0
2015-05-15 09:35:00,49.47,49.48,49.37,49.46,9100.0,38.6861,38.6939,38.6079,38.6783,9100.0
2015-05-15 09:40:00,49.44,49.55,49.41,49.55,23800.0,38.6627,38.7487,38.6392,38.7487,23800.0
2015-05-15 09:45:00,49.58,49.7,49.51,49.69,14200.0,38.7721,38.866,38.7174,38.8582,14200.0
2015-05-15 09:50:00,49.7,49.71,49.6,49.61,17000.0,38.866,38.8738,38.7878,38.7956,17000.0
2015-05-15 09:55:00,49.6,49.78,49.6,49.75,19900.0,38.7878,38.9285,38.7878,38.9051,19900.0
2015-05-15 10:00:00,49.73,49.73,49.52,49.53,19400.0,38.8894,38.8894,38.7252,38.733,19400.0
2015-05-15 10:05:00,49.53,49.67,49.5,49.65,18100.0,38.733,38.8425,38.7096,38.8269,18100.0
2015-05-15 10:10:00,49.63,49.69,49.63,49.65,8800.0,38.8112,38.8582,38.8112,38.8269,8800.0
2015-05-15 10:15:00,49.66,49.7,49.63,49.65,9200.0,38.8347,38.866,38.8112,38.8269,9200.0
2015-05-15 10:20:00,49.65,49.67,49.58,49.64,12700.0,38.8269,38.8425,38.7721,38.8191,12700.0
2015-05-15 10:25:00,49.64,49.66,49.58,49.62,12100.0,38.8191,38.8347,38.7721,38.8034,12100.0
2015-05-15 10:30:00,49.63,49.66,49.61,49.63,5600.0,38.8112,38.8347,38.7956,38.8112,5600.0
2015-05-15 10:35:00,49.62,49.67,49.58,49.67,10800.0,38.8034,38.8425,38.7721,38.8425,10800.0
2015-05-15 10:40:00,49.66,49.72,49.66,49.7,11100.0,38.8347,38.8816,38.8347,38.866,11100.0
2015-05-15 10:45:00,49.71,49.71,49.62,49.62,13900.0,38.8738,38.8738,38.8034,38.8034,13900.0
2015-05-15 10:50:00,49.62,49.65,49.59,49.62,9900.0,38.8034,38.8269,38.78,38.8034,9900.0
2015-05-15 10:55:00,49.64,49.64,49.58,49.61,12300.0,38.8191,38.8191,38.7721,38.7956,12300.0
2015-05-15 11:00:00,49.61,49.66,49.6,49.62,14700.0,38.7956,38.8347,38.7878,38.8034,14700.0
2015-05-15 11:05:00,49.61,49.61,49.57,49.59,9300.0,38.7956,38.7956,38.7643,38.78,9300.0
2015-05-15 11:10:00,49.59,49.59,49.5,49.54,17000.0,38.78,38.78,38.7096,38.7409,17000.0
2015-05-15 11:15:00,49.51,49.53,49.46,49.46,9900.0,38.7174,38.733,38.6783,38.6783,9900.0
2015-05-15 11:20:00,49.47,49.48,49.43,49.44,7500.0,38.6861,38.6939,38.6548,38.6627,7500.0
2015-05-15 11:25:00,49.44,49.46,49.42,49.43,9800.0,38.6627,38.6783,38.647,38.6548,9800.0
2015-05-15 11:30:00,49.43,49.46,49.39,49.4,6900.0,38.6548,38.6783,38.6236,38.6314,6900.0
2015-05-15 11:35:00,49.41,49.41,49.36,49.36,6500.0,38.6392,38.6392,38.6001,38.6001,6500.0
2015-05-15 11:40:00,49.36,49.5,49.35,49.5,26100.0,38.6001,38.7096,38.5923,38.7096,26100.0
2015-05-15 11:45:00,49.5,49.51,49.48,49.48,7600.0,38.7096,38.7174,38.6939,38.6939,7600.0
2015-05-15 11:50:00,49.48,49.51,49.47,49.5,16500.0,38.6939,38.7174,38.6861,38.7096,16500.0
2015-05-15 11:55:00,49.49,49.52,49.49,49.52,5200.0,38.7018,38.7252,38.7018,38.7252,5200.0
2015-05-15 12:00:00,49.51,49.53,49.5,49.52,12200.0,38.7174,38.733,38.7096,38.7252,12200.0
2015-05-15 12:05:00,49.51,49.51,49.48,49.49,4100.0,38.7174,38.7174,38.6939,38.7018,4100.0
2015-05-15 12:10:00,49.49,49.5,49.47,49.48,17900.0,38.7018,38.7096,38.6861,38.6939,17900.0
2015-05-15 12:15:00,49.48,49.49,49.46,49.47,6600.0,38.6939,38.7018,38.6783,38.6861,6600.0
2015-05-15 12:20:00,49.47,49.48,49.46,49.47,5200.0,38.6861,38.6939,38.6783,38.6861,5200.0
2015-05-15 12:25:00,49.46,49.46,49.39,49.4,6300.0,38.6783,38.6783,38.6236,38.6314,6300.0
2015-05-15 12:30:00,49.41,49.45,49.39,49.45,11800.0,38.6392,38.6705,38.6236,38.6705,11800.0
2015-05-15 12:35:00,49.46,49.47,49.41,49.42,6600.0,38.6783,38.6861,38.6392,38.647,6600.0
2015-05-15 12:40:00,49.42,49.46,49.42,49.46,4400.0,38.647,38.6783,38.647,38.6783,4400.0
2015-05-15 12:45:00,49.47,49.48,49.47,49.47,3000.0,38.6861,38.6939,38.6861,38.6861,3000.0
2015-05-15 12:50:00,49.47,49.47,49.41,49.41,14100.0,38.6861,38.6861,38.6392,38.6392,14100.0
2015-05-15 12:55:00,49.41,49.43,49.4,49.42,6500.0,38.6392,38.6548,38.6314,38.647,6500.0
2015-05-15 13:00:00,49.4,49.43,49.39,49.42,8300.0,38.6314,38.6548,38.6236,38.647,8300.0
2015-05-15 13:05:00,49.42,49.47,49.41,49.46,8000.0,38.647,38.6861,38.6392,38.6783,8000.0
2015-05-15 13:10:00,49.46,49.46,49.42,49.43,4800.0,38.6783,38.6783,38.647,38.6548,4800.0
2015-05-15 13:15:00,49.42,49.42,49.37,49.38,3400.0,38.647,38.647,38.6079,38.6157,3400.0
2015-05-15 13:20:00,49.37,49.38,49.35,49.36,14900.0,38.6079,38.6157,38.5923,38.6001,14900.0
2015-05-15 13:25:00,49.36,49.37,49.34,49.36,8700.0,38.6001,38.6079,38.5845,38.6001,8700.0
2015-05-15 13:30:00,49.35,49.35,49.33,49.34,8300.0,38.5923,38.5923,38.5766,38.5845,8300.0
2015-05-15 13:35:00,49.34,49.34,49.29,49.31,12200.0,38.5845,38.5845,38.5454,38.561,12200.0
2015-05-15 13:40:00,49.31,49.37,49.3,49.37,11700.0,38.561,38.6079,38.5532,38.6079,11700.0
2015-05-15 13:45:00,49.36,49.37,49.35,49.36,7400.0,38.6001,38.6079,38.5923,38.6001,7400.0
2015-05-15 13:50:00,49.35,49.37,49.34,49.34,7000.0,38.5923,38.6079,38.5845,38.5845,7000.0
2015-05-15 13:55:00,49.35,49.38,49.35,49.37,5500.0,38.5923,38.6157,38.5923,38.6079,5500.0
2015-05-15 14:00:00,49.38,49.39,49.36,49.39,5600.0,38.6157,38.6236,38.6001,38.6236,5600.0
2015-05-15 14:05:00,49.4,49.4,49.34,49.36,7500.0,38.6314,38.6314,38.5845,38.6001,7500.0
2015-05-15 14:10:00,49.36,49.36,49.33,49.33,7500.0,38.6001,38.6001,38.5766,38.5766,7500.0
2015-05-15 14:15:00,49.33,49.34,49.32,49.33,4500.0,38.5766,38.5845,38.5688,38.5766,4500.0
2015-05-15 14:20:00,49.32,49.33,49.3,49.3,5800.0,38.5688,38.5766,38.5532,38.5532,5800.0
2015-05-15 14:25:00,49.3,49.34,49.3,49.34,6400.0,38.5532,38.5845,38.5532,38.5845,6400.0
2015-05-15 14:30:00,49.34,49.37,49.33,49.37,10600.0,38.5845,38.6079,38.5766,38.6079,10600.0
2015-05-15 14:35:00,49.38,49.42,49.38,49.38,11300.0,38.6157,38.647,38.6157,38.6157,11300.0
2015-05-15 14:40:00,49.38,49.39,49.36,49.36,6000.0,38.6157,38.6236,38.6001,38.6001,6000.0
2015-05-15 14:45:00,49.36,49.41,49.36,49.41,8000.0,38.6001,38.6392,38.6001,38.6392,8000.0
2015-05-15 14:50:00,49.41,49.41,49.39,49.41,5200.0,38.6392,38.6392,38.6236,38.6392,5200.0
2015-05-15 14:55:00,49.41,49.41,49.4,49.41,4000.0,38.6392,38.6392,38.6314,38.6392,4000.0
2015-05-15 15:00:00,49.41,49.42,49.4,49.41,12000.0,38.6392,38.647,38.6314,38.6392,12000.0
2015-05-15 15:05:00,49.41,49.41,49.38,49.38,10600.0,38.6392,38.6392,38.6157,38.6157,10600.0
2015-05-15 15:10:00,49.39,49.39,49.36,49.36,6700.0,38.6236,38.6236,38.6001,38.6001,6700.0
2015-05-15 15:15:00,49.36,49.38,49.35,49.36,13100.0,38.6001,38.6157,38.5923,38.6001,13100.0
2015-05-15 15:20:00,49.35,49.36,49.33,49.34,9200.0,38.5923,38.6001,38.5766,38.5845,9200.0
2015-05-15 15:25:00,49.33,49.33,49.27,49.28,15400.0,38.5766,38.5766,38.5297,38.5375,15400.0
2015-05-15 15:30:00,49.27,49.3,49.27,49.28,21200.0,38.5297,38.5532,38.5297,38.5375,21200.0
2015-05-15 15:35:00,49.29,49.29,49.25,49.25,26800.0,38.5454,38.5454,38.5141,38.5141,26800.0
2015-05-15 15:40:00,49.25,49.26,49.25,49.25,11500.0,38.5141,38.5219,38.5141,38.5141,11500.0
2015-05-15 15:45:00,49.26,49.29,49.25,49.29,43400.0,38.5219,38.5454,38.5141,38.5454,43400.0
2015-05-15 15:50:00,49.29,49.31,49.27,49.3,39700.0,38.5454,38.561,38.5297,38.5532,39700.0
2015-05-15 15:55:00,49.31,49.33,49.3,49.32,71300.0,38.561,38.5766,38.5532,38.5688,71300.0
2015-05-18 09:30:00,49.1,49.33,49.02,49.23,71000.0,38.3968,38.5766,38.3342,38.4984,71000.0
2015-05-18 09:35:00,49.19,49.2,48.85,48.91,36500.0,38.4672,38.475,38.2013,38.2482,36500.0
2015-05-18 09:40:00,48.87,49.01,48.8,48.97,12800.0,38.2169,38.3264,38.1622,38.2951,12800.0
2015-05-18 09:45:00,48.95,49.08,48.92,49.06,11200.0,38.2795,38.3811,38.256,38.3655,11200.0
2015-05-18 09:50:00,49.04,49.13,48.87,48.96,12300.0,38.3499,38.4202,38.2169,38.2873,12300.0
2015-05-18 09:55:00,48.98,49.06,48.98,49.03,5500.0,38.3029,38.3655,38.3029,38.342,5500.0
2015-05-18 10:00:00,49.04,49.04,48.98,49.0,7300.0,38.3499,38.3499,38.3029,38.3186,7300.0
2015-05-18 10:05:00,48.99,49.0,48.95,48.95,5500.0,38.3108,38.3186,38.2795,38.2795,5500.0
2015-05-18 10:10:00,48.96,49.01,48.94,48.98,7200.0,38.2873,38.3264,38.2717,38.3029,7200.0
2015-05-18 10:15:00,48.99,49.0,48.92,48.92,9200.0,38.3108,38.3186,38.256,38.256,9200.0
2015-05-18 10:20:00,48.9,48.97,48.88,48.97,8100.0,38.2404,38.2951,38.2247,38.2951,8100.0
2015-05-18 10:25:00,48.96,48.96,48.89,48.92,7100.0,38.2873,38.2873,38.2326,38.256,7100.0
2015-05-18 10:30:00,48.91,48.93,48.88,48.92,7100.0,38.2482,38.2638,38.2247,38.256,7100.0
2015-05-18 10:35:00,48.92,48.98,48.9,48.92,11800.0,38.256,38.3029,38.2404,38.256,11800.0
2015-05-18 10:40:00,48.93,48.97,48.91,48.94,4800.0,38.2638,38.2951,38.2482,38.2717,4800.0
2015-05-18 10:45:00,48.94,48.94,48.89,48.9,8400.0,38.2717,38.2717,38.2326,38.2404,8400.0
2015-05-18 10:50:00,48.9,48.93,48.87,48.92,4000.0,38.2404,38.2638,38.2169,38.256,4000.0
2015-05-18 10:55:00,48.93,48.98,48.9,48.98,6100.0,38.2638,38.3029,38.2404,38.3029,6100.0
2015-05-18 11:00:00,48.98,48.99,48.93,48.93,6700.0,38.3029,38.3108,38.2638,38.2638,6700.0
2015-05-18 11:05:00,48.92,48.95,48.92,48.92,6400.0,38.256,38.2795,38.256,38.256,6400.0
2015-05-18 11:10:00,48.93,48.94,48.9,48.94,11800.0,38.2638,38.2717,38.2404,38.2717,11800.0
2015-05-18 11:15:00,48.94,48.97,48.92,48.97,5700.0,38.2717,38.2951,38.256,38.2951,5700.0
2015-05-18 11:20:00,48.96,48.97,48.9,48.91,8200.0,38.2873,38.2951,38.2404,38.2482,8200.0
2015-05-18 11:25:00,48.92,48.94,48.9,48.9,7100.0,38.256,38.2717,38.2404,38.2404,7100.0
2015-05-18 11:30:00,48.91,48.95,48.91,48.93,14700.0,38.2482,38.2795,38.2482,38.2638,14700.0
2015-05-18 11:35:00,48.93,48.96,48.91,48.94,6900.0,38.2638,38.2873,38.2482,38.2717,6900.0
2015-05-18 11:40:00,48.94,48.95,48.92,48.93,8600.0,38.2717,38.2795,38.256,38.2638,8600.0
2015-05-18 11:45:00,48.92,48.94,48.9,48.91,7100.0,38.256,38.2717,38.2404,38.2482,7100.0
2015-05-18 11:50:00,48.9,48.97,48.89,48.97,10800.0,38.2404,38.2951,38.2326,38.2951,10800.0
2015-05-18 11:55:00,48.97,49.04,48.97,49.04,5000.0,38.2951,38.3499,38.2951,38.3499,5000.0
2015-05-18 12:00:00,49.03,49.04,48.98,48.99,7300.0,38.342,38.3499,38.3029,38.3108,7300.0
2015-05-18 12:05:00,48.98,48.98,48.9,48.93,5700.0,38.3029,38.3029,38.2404,38.2638,5700.0
2015-05-18 12:10:00,48.93,48.97,48.93,48.96,5400.0,38.2638,38.2951,38.2638,38.2873,5400.0
2015-05-18 12:15:00,48.95,49.0,48.95,49.0,5100.0,38.2795,38.3186,38.2795,38.3186,5100.0
2015-05-18 12:20:00,49.0,49.01,48.99,49.0,3000.0,38.3186,38.3264,38.3108,38.3186,3000.0
2015-05-18 12:25:00,49.01,49.05,49.0,49.05,3900.0,38.3264,38.3577,38.3186,38.3577,3900.0
2015-05-18 12:30:00,49.04,49.04,49.0,49.02,23200.0,38.3499,38.3499,38.3186,38.3342,23200.0
2015-05-18 12:35:00,49.02,49.05,49.01,49.01,16800.0,38.3342,38.3577,38.3264,38.3264,16800.0
2015-05-18 12:40:00,49.02,49.02,48.97,48.97,8500.0,38.3342,38.3342,38.2951,38.2951,8500.0
2015-05-18 12:45:00,48.98,49.02,48.98,49.0,3200.0,38.3029,38.3342,38.3029,38.3186,3200.0
2015-05-18 12:50:00,48.99,49.0,48.96,48.99,4600.0,38.3108,38.3186,38.2873,38.3108,4600.0
2015-05-18 12:55:00,48.98,49.03,48.98,49.0,5100.0,38.3029,38.342,38.3029,38.3186,5100.0
2015-05-18 13:00:00,49.0,49.02,48.98,49.01,5100.0,38.3186,38.3342,38.3029,38.3264,5100.0
2015-05-18 13:05:00,49.01,49.05,49.01,49.05,5100.0,38.3264,38.3577,38.3264,38.3577,5100.0
2015-05-18 13:10:00,49.05,49.06,49.02,49.05,4500.0,38.3577,38.3655,38.3342,38.3577,4500.0
2015-05-18 13:15:00,49.05,49.07,49.04,49.07,1600.0,38.3577,38.3733,38.3499,38.3733,1600.0
2015-05-18 13:20:00,49.07,49.14,49.07,49.13,9900.0,38.3733,38.4281,38.3733,38.4202,9900.0
2015-05-18 13:25:00,49.14,49.14,49.08,49.08,14200.0,38.4281,38.4281,38.3811,38.3811,14200.0
2015-05-18 13:30:00,49.09,49.09,49.05,49.09,7200.0,38.389,38.389,38.3577,38.389,7200.0
2015-05-18 13:35:00,49.1,49.1,49.06,49.06,3100.0,38.3968,38.3968,38.3655,38.3655,3100.0
2015-05-18 13:40:00,49.05,49.07,49.04,49.04,2600.0,38.3577,38.3733,38.3499,38.3499,2600.0
2015-05-18 13:45:00,49.04,49.06,48.98,49.05,7900.0,38.3499,38.3655,38.3029,38.3577,7900.0
2015-05-18 13:50:00,49.06,49.07,49.01,49.02,11300.0,38.3655,38.3733,38.3264,38.3342,11300.0
2015-05-18 13:55:00,49.02,49.06,49.02,49.05,7000.0,38.3342,38.3655,38.3342,38.3577,7000.0
2015-05-18 14:00:00,49.05,49.08,49.04,49.06,6300.0,38.3577,38.3811,38.3499,38.3655,6300.0
2015-05-18 14:05:00,49.06,49.07,48.96,48.97,9100.0,38.3655,38.3733,38.2873,38.2951,9100.0
2015-05-18 14:10:00,48.97,49.01,48.97,49.01,4300.0,38.2951,38.3264,38.2951,38.3264,4300.0
2015-05-18 14:15:00,49.01,49.01,48.97,48.98,5400.0,38.3264,38.3264,38.2951,38.3029,5400.0
2015-05-18 14:20:00,48.97,48.99,48.96,48.97,7600.0,38.2951,38.3108,38.2873,38.2951,7600.0
2015-05-18 14:25:00,48.96,48.97,48.92,48.93,6900.0,38.2873,38.2951,38.256,38.2638,6900.0
2015-05-18 14:30:00,48.93,48.93,48.9,48.92,7300.0,38.2638,38.2638,38.2404,38.256,7300.0
2015-05-18 14:35:00,48.91,48.98,48.91,48.97,8700.0,38.2482,38.3029,38.2482,38.2951,8700.0
2015-05-18 14:40:00,48.97,48.99,48.97,48.99,8900.0,38.2951,38.3108,38.2951,38.3108,8900.0
2015-05-18 14:45:00,48.99,49.05,48.97,49.05,9300.0,38.3108,38.3577,38.2951,38.3577,9300.0
2015-05-18 14:50:00,49.05,49.07,49.02,49.06,12300.0,38.3577,38.3733,38.3342,38.3655,12300.0
2015-05-18 14:55:00,49.06,49.07,48.99,48.99,24800.0,38.3655,38.3733,38.3108,38.3108,24800.0
2015-05-18 15:00:00,49.0,49.02,48.99,49.02,14600.0,38.3186,38.3342,38.3108,38.3342,14600.0
2015-05-18 15:05:00,49.02,49.02,49.0,49.0,23000.0,38.3342,38.3342,38.3186,38.3186,23000.0
2015-05-18 15:10:00,49.01,49.01,49.0,49.01,10000.0,38.3264,38.3264,38.3186,38.3264,10000.0
2015-05-18 15:15:00,49.0,49.03,49.0,49.03,21200.0,38.3186,38.342,38.3186,38.342,21200.0
2015-05-18 15:20:00,49.02,49.04,49.02,49.04,10200.0,38.3342,38.3499,38.3342,38.3499,10200.0
2015-05-18 15:25:00,49.04,49.04,49.01,49.03,9800.0,38.3499,38.3499,38.3264,38.342,9800.0
2015-05-18 15:30:00,49.04,49.06,49.01,49.04,21600.0,38.3499,38.3655,38.3264,38.3499,21600.0
2015-05-18 15:35:00,49.03,49.05,49.01,49.02,20600.0,38.342,38.3577,38.3264,38.3342,20600.0
2015-05-18 15:40:00,49.02,49.06,49.02,49.06,13700.0,38.3342,38.3655,38.3342,38.3655,13700.0
2015-05-18 15:45:00,49.06,49.11,49.06,49.11,31400.0,38.3655,38.4046,38.3655,38.4046,31400.0
2015-05-18 15:50:00,49.1,49.11,49.08,49.09,30300.0,38.3968,38.4046,38.3811,38.389,30300.0
2015-05-18 15:55:00,49.08,49.09,49.04,49.05,107200.0,38.3811,38.389,38.3499,38.3577,107200.0
2015-05-19 09:30:00,48.8,48.93,48.65,48.66,24300.0,38.1622,38.2638,38.0449,38.0527,24300.0
2015-05-19 09:35:00,48.66,48.67,48.51,48.67,18300.0,38.0527,38.0605,37.9354,38.0605,18300.0
2015-05-19 09:40:00,48.68,48.68,48.51,48.51,20700.0,38.0683,38.0683,37.9354,37.9354,20700.0
2015-05-19 09:45:00,48.5,48.54,48.34,48.37,38900.0,37.9276,37.9588,37.8024,37.8259,38900.0
2015-05-19 09:50:00,48.36,48.41,48.21,48.22,100700.0,37.8181,37.8572,37.7008,37.7086,100700.0
2015-05-19 09:55:00,48.22,48.28,48.17,48.22,11800.0,37.7086,37.7555,37.6695,37.7086,11800.0
2015-05-19 10:00:00,48.22,48.28,48.18,48.21,15800.0,37.7086,37.7555,37.6773,37.7008,15800.0
2015-05-19 10:05:00,48.2,48.21,48.08,48.1,24900.0,37.693,37.7008,37.5991,37.6148,24900.0
2015-05-19 10:10:00,48.1,48.22,48.09,48.18,15200.0,37.6148,37.7086,37.6069,37.6773,15200.0
2015-05-19 10:15:00,48.17,48.2,48.12,48.2,14900.0,37.6695,37.693,37.6304,37.693,14900.0
2015-05-19 10:20:00,48.19,48.19,47.98,47.98,17100.0,37.6851,37.6851,37.5209,37.5209,17100.0
2015-05-19 10:25:00,47.97,47.99,47.95,47.97,17000.0,37.5131,37.5287,37.4975,37.5131,17000.0
2015-05-19 10:30:00,47.97,48.12,47.96,48.08,16200.0,37.5131,37.6304,37.5053,37.5991,16200.0
2015-05-19 10:35:00,48.07,48.08,47.99,48.03,18700.0,37.5913,37.5991,37.5287,37.56,18700.0
2015-05-19 10:40:00,48.04,48.06,47.98,47.98,9100.0,37.5678,37.5835,37.5209,37.5209,9100.0
2015-05-19 10:45:00,47.98,47.98,47.9,47.9,13400.0,37.5209,37.5209,37.4584,37.4584,13400.0
2015-05-19 10:50:00,47.89,47.92,47.86,47.86,15100.0,37.4505,37.474,37.4271,37.4271,15100.0
2015-05-19 10:55:00,47.85,47.85,47.79,47.79,13900.0,37.4193,37.4193,37.3723,37.3723,13900.0
2015-05-19 11:00:00,47.79,47.84,47.74,47.76,19600.0,37.3723,37.4114,37.3332,37.3489,19600.0
2015-05-19 11:05:00,47.75,47.78,47.74,47.77,12200.0,37.3411,37.3645,37.3332,37.3567,12200.0
2015-05-19 11:10:00,47.77,47.82,47.77,47.81,9900.0,37.3567,37.3958,37.3567,37.388,9900.0
2015-05-19 11:15:00,47.8,47.9,47.79,47.9,12300.0,37.3802,37.4584,37.3723,37.4584,12300.0
2015-05-19 11:20:00,47.91,48.0,47.91,47.98,21000.0,37.4662,37.5366,37.4662,37.5209,21000.0
2015-05-19 11:25:00,48.0,48.02,47.99,48.02,10200.0,37.5366,37.5522,37.5287,37.5522,10200.0
2015-05-19 11:30:00,48.01,48.06,47.99,48.04,10000.0,37.5444,37.5835,37.5287,37.5678,10000.0
2015-05-19 11:35:00,48.03,48.03,47.95,47.95,9700.0,37.56,37.56,37.4975,37.4975,9700.0
2015-05-19 11:40:00,47.94,47.94,47.87,47.87,8900.0,37.4896,37.4896,37.4349,37.4349,8900.0
2015-05-19 11:45:00,47.86,47.86,47.84,47.84,8300.0,37.4271,37.4271,37.4114,37.4114,8300.0
2015-05-19 11:50:00,47.84,47.85,47.8,47.85,13100.0,37.4114,37.4193,37.3802,37.4193,13100.0
2015-05-19 11:55:00,47.85,47.85,47.8,47.84,9800.0,37.4193,37.4193,37.3802,37.4114,9800.0
2015-05-19 12:00:00,47.85,47.86,47.84,47.85,7800.0,37.4193,37.4271,37.4114,37.4193,7800.0
2015-05-19 12:05:00,47.86,47.9,47.86,47.88,3900.0,37.4271,37.4584,37.4271,37.4427,3900.0
2015-05-19 12:10:00,47.88,47.89,47.86,47.86,10500.0,37.4427,37.4505,37.4271,37.4271,10500.0
2015-05-19 12:15:00,47.85,47.87,47.85,47.86,5900.0,37.4193,37.4349,37.4193,37.4271,5900.0
2015-05-19 12:20:00,47.86,47.89,47.84,47.89,11500.0,37.4271,37.4505,37.4114,37.4505,11500.0
2015-05-19 12:25:00,47.89,47.9,47.88,47.89,4000.0,37.4505,37.4584,37.4427,37.4505,4000.0
2015-05-19 12:30:00,47.89,47.9,47.87,47.88,9000.0,37.4505,37.4584,37.4349,37.4427,9000.0
2015-05-19 12:35:00,47.89,47.89,47.86,47.87,8700.0,37.4505,37.4505,37.4271,37.4349,8700.0
2015-05-19 12:40:00,47.86,47.86,47.84,47.84,14600.0,37.4271,37.4271,37.4114,37.4114,14600.0
2015-05-19 12:45:00,47.85,47.87,47.84,47.87,6000.0,37.4193,37.4349,37.4114,37.4349,6000.0
2015-05-19 12:50:00,47.87,47.88,47.86,47.88,8500.0,37.4349,37.4427,37.4271,37.4427,8500.0
2015-05-19 12:55:00,47.88,47.88,47.83,47.83,10600.0,37.4427,37.4427,37.4036,37.4036,10600.0
2015-05-19 13:00:00,47.83,47.87,47.83,47.86,8900.0,37.4036,37.4349,37.4036,37.4271,8900.0
2015-05-19 13:05:00,47.87,47.88,47.86,47.88,6200.0,37.4349,37.4427,37.4271,37.4427,6200.0
2015-05-19 13:10:00,47.88,47.95,47.87,47.95,23300.0,37.4427,37.4975,37.4349,37.4975,23300.0
2015-05-19 13:15:00,47.95,48.0,47.94,48.0,8300.0,37.4975,37.5366,37.4896,37.5366,8300.0
2015-05-19 13:20:00,47.99,48.0,47.98,47.99,12100.0,37.5287,37.5366,37.5209,37.5287,12100.0
2015-05-19 13:25:00,47.99,47.99,47.95,47.98,16200.0,37.5287,37.5287,37.4975,37.5209,16200.0
2015-05-19 13:30:00,47.98,48.04,47.98,48.04,15600.0,37.5209,37.5678,37.5209,37.5678,15600.0
2015-05-19 13:35:00,48.04,48.09,48.03,48.07,15800.0,37.5678,37.6069,37.56,37.5913,15800.0
2015-05-19 13:40:00,48.07,48.07,48.03,48.06,10900.0,37.5913,37.5913,37.56,37.5835,10900.0
2015-05-19 13:45:00,48.07,48.08,48.06,48.08,4400.0,37.5913,37.5991,37.5835,37.5991,4400.0
2015-05-19 13:50:00,48.08,48.08,48.04,48.04,6600.0,37.5991,37.5991,37.5678,37.5678,6600.0
2015-05-19 13:55:00,48.04,48.05,48.03,48.04,7600.0,37.5678,37.5757,37.56,37.5678,7600.0
2015-05-19 14:00:00,48.04,48.04,48.01,48.01,11800.0,37.5678,37.5678,37.5444,37.5444,11800.0
2015-05-19 14:05:00,48.01,48.03,48.0,48.01,26500.0,37.5444,37.56,37.5366,37.5444,26500.0
2015-05-19 14:10:00,48.01,48.01,47.99,47.99,14200.0,37.5444,37.5444,37.5287,37.5287,14200.0
2015-05-19 14:15:00,48.0,48.01,48.0,48.01,9500.0,37.5366,37.5444,37.5366,37.5444,9500.0
2015-05-19 14:20:00,48.01,48.07,48.01,48.06,14600.0,37.5444,37.5913,37.5444,37.5835,14600.0
2015-05-19 14:25:00,48.05,48.1,48.04,48.09,22700.0,37.5757,37.6148,37.5678,37.6069,22700.0
2015-05-19 14:30:00,48.09,48.09,48.06,48.06,6700.0,37.6069,37.6069,37.5835,37.5835,6700.0
2015-05-19 14:35:00,48.06,48.06,47.96,47.97,27000.0,37.5835,37.5835,37.5053,37.5131,27000.0
2015-05-19 14:40:00,47.97,47.98,47.94,47.94,11800.0,37.5131,37.5209,37.4896,37.4896,11800.0
2015-05-19 14:45:00,47.94,47.95,47.94,47.94,13000.0,37.4896,37.4975,37.4896,37.4896,13000.0
2015-05-19 14:50:00,47.94,47.95,47.91,47.92,17500.0,37.4896,37.4975,37.4662,37.474,17500.0
2015-05-19 14:55:00,47.92,47.94,47.91,47.93,19100.0,37.474,37.4896,37.4662,37.4818,19100.0
2015-05-19 15:00:00,47.94,47.94,47.9,47.91,25900.0,37.4896,37.4896,37.4584,37.4662,25900.0
2015-05-19 15:05:00,47.9,47.9,47.84,47.85,31500.0,37.4584,37.4584,37.4114,37.4193,31500.0
2015-05-19 15:10:00,47.85,47.86,47.78,47.78,32200.0,37.4193,37.4271,37.3645,37.3645,32200.0
2015-05-19 15:15:00,47.78,47.84,47.77,47.83,41300.0,37.3645,37.4114,37.3567,37.4036,41300.0
2015-05-19 15:20:00,47.82,47.83,47.81,47.83,22300.0,37.3958,37.4036,37.388,37.4036,22300.0
2015-05-19 15:25:00,47.82,47.9,47.81,47.9,42700.0,37.3958,37.4584,37.388,37.4584,42700.0
2015-05-19 15:30:00,47.9,47.92,47.86,47.88,39100.0,37.4584,37.474,37.4271,37.4427,39100.0
2015-05-19 15:35:00,47.88,47.88,47.85,47.86,33400.0,37.4427,37.4427,37.4193,37.4271,33400.0
2015-05-19 15:40:00,47.87,47.87,47.82,47.84,39000.0,37.4349,37.4349,37.3958,37.4114,39000.0
2015-05-19 15:45:00,47.85,47.91,47.84,47.91,49100.0,37.4193,37.4662,37.4114,37.4662,49100.0
2015-05-19 15:50:00,47.9,47.91,47.89,47.91,48600.0,37.4584,37.4662,37.4505,37.4662,48600.0
2015-05-19 15:55:00,47.91,47.97,47.91,47.94,147700.0,37.4662,37.5131,37.4662,37.4896,147700.0
2015-05-20 09:30:00,47.81,48.0,47.79,47.96,44600.0,37.388,37.5366,37.3723,37.5053,44600.0
2015-05-20 09:35:00,47.96,48.0,47.79,47.91,35900.0,37.5053,37.5366,37.3723,37.4662,35900.0
2015-05-20 09:40:00,47.93,48.05,47.73,47.8,68700.0,37.4818,37.5757,37.3254,37.3802,68700.0
2015-05-20 09:45:00,47.76,47.95,47.76,47.89,12500.0,37.3489,37.4975,37.3489,37.4505,12500.0
2015-05-20 09:50:00,47.89,47.95,47.87,47.92,8900.0,37.4505,37.4975,37.4349,37.474,8900.0
2015-05-20 09:55:00,47.91,47.96,47.83,47.87,15800.0,37.4662,37.5053,37.4036,37.4349,15800.0
2015-05-20 10:00:00,47.89,47.94,47.81,47.9,12600.0,37.4505,37.4896,37.388,37.4584,12600.0
2015-05-20 10:05:00,47.91,47.91,47.8,47.8,7900.0,37.4662,37.4662,37.3802,37.3802,7900.0
2015-05-20 10:10:00,47.8,47.86,47.77,47.81,11500.0,37.3802,37.4271,37.3567,37.388,11500.0
2015-05-20 10:15:00,47.8,47.83,47.76,47.78,8900.0,37.3802,37.4036,37.3489,37.3645,8900.0
2015-05-20 10:20:00,47.79,47.8,47.73,47.74,7900.0,37.3723,37.3802,37.3254,37.3332,7900.0
2015-05-20 10:25:00,47.72,47.76,47.72,47.73,8500.0,37.3176,37.3489,37.3176,37.3254,8500.0
2015-05-20 10:30:00,47.72,47.87,47.7,47.8,10700.0,37.3176,37.4349,37.302,37.3802,10700.0
2015-05-20 10:35:00,47.81,47.81,47.74,47.79,10700.0,37.388,37.388,37.3332,37.3723,10700.0
2015-05-20 10:40:00,47.78,47.79,47.73,47.76,9100.0,37.3645,37.3723,37.3254,37.3489,9100.0
2015-05-20 10:45:00,47.75,47.8,47.73,47.8,7100.0,37.3411,37.3802,37.3254,37.3802,7100.0
2015-05-20 10:50:00,47.82,47.89,47.81,47.87,9000.0,37.3958,37.4505,37.388,37.4349,9000.0
2015-05-20 10:55:00,47.86,47.92,47.86,47.89,15600.0,37.4271,37.474,37.4271,37.4505,15600.0
2015-05-20 11:00:00,47.87,47.89,47.79,47.8,11500.0,37.4349,37.4505,37.3723,37.3802,11500.0
2015-05-20 11:05:00,47.79,47.82,47.76,47.81,5400.0,37.3723,37.3958,37.3489,37.388,5400.0
2015-05-20 11:10:00,47.81,47.88,47.8,47.8,9400.0,37.388,37.4427,37.3802,37.3802,9400.0
2015-05-20 11:15:00,47.79,47.86,47.78,47.86,8800.0,37.3723,37.4271,37.3645,37.4271,8800.0
2015-05-20 11:20:00,47.84,47.85,47.8,47.82,7800.0,37.4114,37.4193,37.3802,37.3958,7800.0
2015-05-20 11:25:00,47.82,47.82,47.73,47.76,10300.0,37.3958,37.3958,37.3254,37.3489,10300.0
2015-05-20 11:30:00,47.76,47.83,47.76,47.83,6300.0,37.3489,37.4036,37.3489,37.4036,6300.0
2015-05-20 11:35:00,47.83,47.83,47.72,47.72,14900.0,37.4036,37.4036,37.3176,37.3176,14900.0
2015-05-20 11:40:00,47.71,47.84,47.7,47.81,42100.0,37.3098,37.4114,37.302,37.388,42100.0
2015-05-20 11:45:00,47.8,47.8,47.77,47.77,4400.0,37.3802,37.3802,37.3567,37.3567,4400.0
2015-05-20 11:50:00,47.77,47.77,47.72,47.72,6200.0,37.3567,37.3567,37.3176,37.3176,6200.0
2015-05-20 11:55:00,47.71,47.74,47.71,47.73,5400.0,37.3098,37.3332,37.3098,37.3254,5400.0
2015-05-20 12:00:00,47.73,47.8,47.72,47.78,5800.0,37.3254,37.3802,37.3176,37.3645,5800.0
2015-05-20 12:05:00,47.79,47.8,47.78,47.79,3900.0,37.3723,37.3802,37.3645,37.3723,3900.0
2015-05-20 12:10:00,47.78,47.79,47.76,47.76,3300.0,37.3645,37.3723,37.3489,37.3489,3300.0
2015-05-20 12:15:00,47.76,47.84,47.76,47.84,5400.0,37.3489,37.4114,37.3489,37.4114,5400.0
2015-05-20 12:20:00,47.83,47.9,47.83,47.9,5300.0,37.4036,37.4584,37.4036,37.4584,5300.0
2015-05-20 12:25:00,47.9,47.98,47.89,47.94,5400.0,37.4584,37.5209,37.4505,37.4896,5400.0
2015-05-20 12:30:00,47.94,47.94,47.91,47.94,3800.0,37.4896,37.4896,37.4662,37.4896,3800.0
2015-05-20 12:35:00,47.93,47.94,47.9,47.9,7200.0,37.4818,37.4896,37.4584,37.4584,7200.0
2015-05-20 12:40:00,47.88,47.91,47.87,47.91,4400.0,37.4427,37.4662,37.4349,37.4662,4400.0
2015-05-20 12:45:00,47.9,47.92,47.9,47.9,5600.0,37.4584,37.474,37.4584,37.4584,5600.0
2015-05-20 12:50:00,47.9,47.97,47.9,47.97,5800.0,37.4584,37.5131,37.4584,37.5131,5800.0
2015-05-20 12:55:00,47.96,47.98,47.94,47.95,4900.0,37.5053,37.5209,37.4896,37.4975,4900.0
2015-05-20 13:00:00,47.95,47.96,47.93,47.93,14800.0,37.4975,37.5053,37.4818,37.4818,14800.0
2015-05-20 13:05:00,47.93,47.93,47.88,47.88,6800.0,37.4818,37.4818,37.4427,37.4427,6800.0
2015-05-20 13:10:00,47.89,47.89,47.86,47.87,6200.0,37.4505,37.4505,37.4271,37.4349,6200.0
2015-05-20 13:15:00,47.87,47.9,47.85,47.9,8700.0,37.4349,37.4584,37.4193,37.4584,8700.0
2015-05-20 13:20:00,47.9,47.91,47.88,47.91,5000.0,37.4584,37.4662,37.4427,37.4662,5000.0
2015-05-20 13:25:00,47.9,47.93,47.9,47.91,5800.0,37.4584,37.4818,37.4584,37.4662,5800.0
2015-05-20 13:30:00,47.92,47.93,47.9,47.9,5800.0,37.474,37.4818,37.4584,37.4584,5800.0
2015-05-20 13:35:00,47.9,47.9,47.88,47.88,5600.0,37.4584,37.4584,37.4427,37.4427,5600.0
2015-05-20 13:40:00,47.87,47.93,47.86,47.9,7100.0,37.4349,37.4818,37.4271,37.4584,7100.0
2015-05-20 13:45:00,47.89,47.92,47.89,47.91,6200.0,37.4505,37.474,37.4505,37.4662,6200.0
2015-05-20 13:50:00,47.91,47.92,47.91,47.91,15300.0,37.4662,37.474,37.4662,37.4662,15300.0
2015-05-20 13:55:00,47.92,47.92,47.9,47.91,7400.0,37.474,37.474,37.4584,37.4662,7400.0
2015-05-20 14:00:00,47.92,48.04,47.92,47.98,53000.0,37.474,37.5678,37.474,37.5209,53000.0
2015-05-20 14:05:00,47.98,48.08,47.97,48.01,13900.0,37.5209,37.5991,37.5131,37.5444,13900.0
2015-05-20 14:10:00,48.02,48.09,48.02,48.09,10200.0,37.5522,37.6069,37.5522,37.6069,10200.0
2015-05-20 14:15:00,48.1,48.18,48.09,48.17,16200.0,37.6148,37.6773,37.6069,37.6695,16200.0
2015-05-20 14:20:00,48.16,48.19,48.14,48.14,14600.0,37.6617,37.6851,37.646,37.646,14600.0
2015-05-20 14:25:00,48.15,48.25,48.15,48.23,16900.0,37.6539,37.7321,37.6539,37.7164,16900.0
2015-05-20 14:30:00,48.23,48.28,48.16,48.16,12900.0,37.7164,37.7555,37.6617,37.6617,12900.0
2015-05-20 14:35:00,48.15,48.19,48.14,48.15,10200.0,37.6539,37.6851,37.646,37.6539,10200.0
2015-05-20 14:40:00,48.14,48.14,48.08,48.08,6600.0,37.646,37.646,37.5991,37.5991,6600.0
2015-05-20 14:45:00,48.09,48.17,48.09,48.11,9200.0,37.6069,37.6695,37.6069,37.6226,9200.0
2015-05-20 14:50:00,48.11,48.12,48.08,48.11,7900.0,37.6226,37.6304,37.5991,37.6226,7900.0
2015-05-20 14:55:00,48.12,48.18,48.12,48.14,13000.0,37.6304,37.6773,37.6304,37.646,13000.0
2015-05-20 15:00:00,48.13,48.16,48.12,48.14,14600.0,37.6382,37.6617,37.6304,37.646,14600.0
2015-05-20 15:05:00,48.15,48.2,48.15,48.16,12200.0,37.6539,37.693,37.6539,37.6617,12200.0
2015-05-20 15:10:00,48.17,48.17,48.13,48.13,8000.0,37.6695,37.6695,37.6382,37.6382,8000.0
2015-05-20 15:15:00,48.12,48.12,48.05,48.05,17200.0,37.6304,37.6304,37.5757,37.5757,17200.0
2015-05-20 15:20:00,48.06,48.1,48.05,48.08,14300.0,37.5835,37.6148,37.5757,37.5991,14300.0
2015-05-20 15:25:00,48.08,48.13,48.07,48.11,13000.0,37.5991,37.6382,37.5913,37.6226,13000.0
2015-05-20 15:30:00,48.11,48.13,48.08,48.13,21400.0,37.6226,37.6382,37.5991,37.6382,21400.0
2015-05-20 15:35:00,48.13,48.15,48.09,48.11,29100.0,37.6382,37.6539,37.6069,37.6226,29100.0
2015-05-20 15:40:00,48.11,48.14,48.1,48.13,15400.0,37.6226,37.646,37.6148,37.6382,15400.0
2015-05-20 15:45:00,48.13,48.13,48.09,48.12,45500.0,37.6382,37.6382,37.6069,37.6304,45500.0
2015-05-20 15:50:00,48.12,48.13,48.1,48.11,28000.0,37.6304,37.6382,37.6148,37.6226,28000.0
2015-05-20 15:55:00,48.1,48.12,48.06,48.06,65200.0,37.6148,37.6304,37.5835,37.5835,65200.0
2015-05-21 09:30:00,48.14,48.21,48.02,48.08,27800.0,37.646,37.7008,37.5522,37.5991,27800.0
2015-05-21 09:35:00,48.05,48.11,48.0,48.0,11700.0,37.5757,37.6226,37.5366,37.5366,11700.0
2015-05-21 09:40:00,48.0,48.05,47.99,47.99,6700.0,37.5366,37.5757,37.5287,37.5287,6700.0
2015-05-21 09:45:00,48.0,48.01,47.75,47.75,8800.0,37.5366,37.5444,37.3411,37.3411,8800.0
2015-05-21 09:50:00,47.79,47.8,47.73,47.73,4300.0,37.3723,37.3802,37.3254,37.3254,4300.0
2015-05-21 09:55:00,47.73,47.79,47.7,47.73,12900.0,37.3254,37.3723,37.302,37.3254,12900.0
2015-05-21 10:00:00,47.72,47.88,47.7,47.87,18900.0,37.3176,37.4427,37.302,37.4349,18900.0
2015-05-21 10:05:00,47.85,47.87,47.79,47.83,14800.0,37.4193,37.4349,37.3723,37.4036,14800.0
2015-05-21 10:10:00,47.84,47.85,47.77,47.78,12800.0,37.4114,37.4193,37.3567,37.3645,12800.0
2015-05-21 10:15:00,47.79,47.79,47.71,47.72,10800.0,37.3723,37.3723,37.3098,37.3176,10800.0
2015-05-21 10:20:00,47.72,47.76,47.66,47.75,17600.0,37.3176,37.3489,37.2707,37.3411,17600.0
2015-05-21 10:25:00,47.75,47.75,47.64,47.64,13800.0,37.3411,37.3411,37.255,37.255,13800.0
2015-05-21 10:30:00,47.66,47.68,47.58,47.58,17500.0,37.2707,37.2863,37.2081,37.2081,17500.0
2015-05-21 10:35:00,47.59,47.61,47.56,47.56,11100.0,37.2159,37.2316,37.1925,37.1925,11100.0
2015-05-21 10:40:00,47.55,47.62,47.53,47.62,13500.0,37.1847,37.2394,37.169,37.2394,13500.0
2015-05-21 10:45:00,47.62,47.68,47.6,47.66,8000.0,37.2394,37.2863,37.2238,37.2707,8000.0
2015-05-21 10:50:00,47.65,47.69,47.65,47.68,10200.0,37.2629,37.2941,37.2629,37.2863,10200.0
2015-05-21 10:55:00,47.69,47.71,47.65,47.66,9900.0,37.2941,37.3098,37.2629,37.2707,9900.0
2015-05-21 11:00:00,47.66,47.67,47.63,47.64,8800.0,37.2707,37.2785,37.2472,37.255,8800.0
2015-05-21 11:05:00,47.63,47.64,47.54,47.54,14000.0,37.2472,37.255,37.1768,37.1768,14000.0
2015-05-21 11:10:00,47.54,47.55,47.52,47.55,8400.0,37.1768,37.1847,37.1612,37.1847,8400.0
2015-05-21 11:15:00,47.56,47.57,47.52,47.53,27700.0,37.1925,37.2003,37.1612,37.169,27700.0
2015-05-21 11:20:00,47.52,47.62,47.52,47.61,13400.0,37.1612,37.2394,37.1612,37.2316,13400.0
2015-05-21 11:25:00,47.62,47.67,47.62,47.66,8100.0,37.2394,37.2785,37.2394,37.2707,8100.0
2015-05-21 11:30:00,47.66,47.67,47.62,47.63,9400.0,37.2707,37.2785,37.2394,37.2472,9400.0
2015-05-21 11:35:00,47.64,47.67,47.61,47.67,9600.0,37.255,37.2785,37.2316,37.2785,9600.0
2015-05-21 11:40:00,47.67,47.71,47.67,47.71,6100.0,37.2785,37.3098,37.2785,37.3098,6100.0
2015-05-21 11:45:00,47.7,47.72,47.67,47.68,11700.0,37.302,37.3176,37.2785,37.2863,11700.0
2015-05-21 11:50:00,47.68,47.69,47.67,47.68,5500.0,37.2863,37.2941,37.2785,37.2863,5500.0
2015-05-21 11:55:00,47.68,47.73,47.68,47.73,6400.0,37.2863,37.3254,37.2863,37.3254,6400.0
2015-05-21 12:00:00,47.73,47.73,47.68,47.68,6800.0,37.3254,37.3254,37.2863,37.2863,6800.0
2015-05-21 12:05:00,47.68,47.69,47.65,47.65,7600.0,37.2863,37.2941,37.2629,37.2629,7600.0
2015-05-21 12:10:00,47.65,47.67,47.63,47.66,12500.0,37.2629,37.2785,37.2472,37.2707,12500.0
2015-05-21 12:15:00,47.66,47.71,47.66,47.7,4500.0,37.2707,37.3098,37.2707,37.302,4500.0
2015-05-21 12:20:00,47.7,47.74,47.69,47.73,6800.0,37.302,37.3332,37.2941,37.3254,6800.0
2015-05-21 12:25:00,47.73,47.73,47.71,47.72,4000.0,37.3254,37.3254,37.3098,37.3176,4000.0
2015-05-21 12:30:00,47.72,47.73,47.69,47.71,7500.0,37.3176,37.3254,37.2941,37.3098,7500.0
2015-05-21 12:35:00,47.7,47.71,47.69,47.71,8300.0,37.302,37.3098,37.2941,37.3098,8300.0
2015-05-21 12:40:00,47.72,47.72,47.7,47.7,6600.0,37.3176,37.3176,37.302,37.302,6600.0
2015-05-21 12:45:00,47.7,47.71,47.7,47.71,3100.0,37.302,37.3098,37.302,37.3098,3100.0
2015-05-21 12:50:00,47.7,47.7,47.67,47.67,5400.0,37.302,37.302,37.2785,37.2785,5400.0
2015-05-21 12:55:00,47.67,47.74,47.67,47.73,28000.0,37.2785,37.3332,37.2785,37.3254,28000.0
2015-05-21 13:00:00,47.74,47.74,47.72,47.73,5600.0,37.3332,37.3332,37.3176,37.3254,5600.0
2015-05-21 13:05:00,47.73,47.73,47.72,47.72,6800.0,37.3254,37.3254,37.3176,37.3176,6800.0
2015-05-21 13:10:00,47.73,47.73,47.7,47.7,13700.0,37.3254,37.3254,37.302,37.302,13700.0
2015-05-21 13:15:00,47.7,47.71,47.68,47.68,6000.0,37.302,37.3098,37.2863,37.2863,6000.0
2015-05-21 13:20:00,47.68,47.69,47.62,47.62,11200.0,37.2863,37.2941,37.2394,37.2394,11200.0
2015-05-21 13:25:00,47.62,47.64,47.6,47.6,5000.0,37.2394,37.255,37.2238,37.2238,5000.0
2015-05-21 13:30:00,47.59,47.6,47.58,47.6,9200.0,37.2159,37.2238,37.2081,37.2238,9200.0
2015-05-21 13:35:00,47.6,47.65,47.6,47.65,7600.0,37.2238,37.2629,37.2238,37.2629,7600.0
2015-05-21 13:40:00,47.65,47.65,47.59,47.6,8200.0,37.2629,37.2629,37.2159,37.2238,8200.0
2015-05-21 13:45:00,47.6,47.6,47.57,47.57,5900.0,37.2238,37.2238,37.2003,37.2003,5900.0
2015-05-21 13:50:00,47.57,47.63,47.57,47.61,11900.0,37.2003,37.2472,37.2003,37.2316,11900.0
2015-05-21 13:55:00,47.61,47.62,47.57,47.59,14300.0,37.2316,37.2394,37.2003,37.2159,14300.0
2015-05-21 14:00:00,47.59,47.63,47.57,47.63,10000.0,37.2159,37.2472,37.2003,37.2472,10000.0
2015-05-21 14:05:00,47.63,47.69,47.63,47.68,9500.0,37.2472,37.2941,37.2472,37.2863,9500.0
2015-05-21 14:10:00,47.68,47.69,47.66,47.67,6900.0,37.2863,37.2941,37.2707,37.2785,6900.0
2015-05-21 14:15:00,47.68,47.72,47.68,47.71,11400.0,37.2863,37.3176,37.2863,37.3098,11400.0
2015-05-21 14:20:00,47.72,47.75,47.7,47.75,9500.0,37.3176,37.3411,37.302,37.3411,9500.0
2015-05-21 14:25:00,47.76,47.82,47.75,47.82,9500.0,37.3489,37.3958,37.3411,37.3958,9500.0
2015-05-21 14:30:00,47.82,47.83,47.78,47.79,10000.0,37.3958,37.4036,37.3645,37.3723,10000.0
2015-05-21 14:35:00,47.78,47.82,47.77,47.8,8000.0,37.3645,37.3958,37.3567,37.3802,8000.0
2015-05-21 14:40:00,47.79,47.81,47.79,47.8,10900.0,37.3723,37.388,37.3723,37.3802,10900.0
2015-05-21 14:45:00,47.81,47.81,47.79,47.79,7300.0,37.388,37.388,37.3723,37.3723,7300.0
2015-05-21 14:50:00,47.8,47.8,47.78,47.79,6100.0,37.3802,37.3802,37.3645,37.3723,6100.0
2015-05-21 14:55:00,47.79,47.79,47.73,47.73,16100.0,37.3723,37.3723,37.3254,37.3254,16100.0
2015-05-21 15:00:00,47.74,47.8,47.73,47.76,9700.0,37.3332,37.3802,37.3254,37.3489,9700.0
2015-05-21 15:05:00,47.77,47.78,47.76,47.76,11200.0,37.3567,37.3645,37.3489,37.3489,11200.0
2015-05-21 15:10:00,47.76,47.77,47.74,47.75,17500.0,37.3489,37.3567,37.3332,37.3411,17500.0
2015-05-21 15:15:00,47.74,47.79,47.74,47.79,10000.0,37.3332,37.3723,37.3332,37.3723,10000.0
2015-05-21 15:20:00,47.79,47.82,47.78,47.8,12100.0,37.3723,37.3958,37.3645,37.3802,12100.0
2015-05-21 15:25:00,47.8,47.84,47.79,47.84,16000.0,37.3802,37.4114,37.3723,37.4114,16000.0
2015-05-21 15:30:00,47.84,47.85,47.81,47.83,23400.0,37.4114,37.4193,37.388,37.4036,23400.0
2015-05-21 15:35:00,47.84,47.84,47.82,47.82,21000.0,37.4114,37.4114,37.3958,37.3958,21000.0
2015-05-21 15:40:00,47.83,47.88,47.8,47.8,39000.0,37.4036,37.4427,37.3802,37.3802,39000.0
2015-05-21 15:45:00,47.81,47.84,47.79,47.79,55000.0,37.388,37.4114,37.3723,37.3723,55000.0
2015-05-21 15:50:00,47.8,47.81,47.79,47.79,49500.0,37.3802,37.388,37.3723,37.3723,49500.0
2015-05-21 15:55:00,47.8,47.81,47.75,47.76,100200.0,37.3802,37.388,37.3411,37.3489,100200.0
2015-05-22 09:30:00,47.7,47.75,47.54,47.67,22100.0,37.302,37.3411,37.1768,37.2785,22100.0
2015-05-22 09:35:00,47.67,47.68,47.53,47.57,11400.0,37.2785,37.2863,37.169,37.2003,11400.0
2015-05-22 09:40:00,47.58,47.64,47.57,47.63,12300.0,37.2081,37.255,37.2003,37.2472,12300.0
2015-05-22 09:45:00,47.65,47.66,47.36,47.43,52300.0,37.2629,37.2707,37.0361,37.0908,52300.0
2015-05-22 09:50:00,47.45,47.45,47.36,47.36,11400.0,37.1065,37.1065,37.0361,37.0361,11400.0
2015-05-22 09:55:00,47.36,47.52,47.36,47.52,19500.0,37.0361,37.1612,37.0361,37.1612,19500.0
2015-05-22 10:00:00,47.53,47.6,47.52,47.52,24100.0,37.169,37.2238,37.1612,37.1612,24100.0
2015-05-22 10:05:00,47.51,47.54,47.48,47.5,3800.0,37.1534,37.1768,37.1299,37.1456,3800.0
2015-05-22 10:10:00,47.5,47.54,47.46,47.48,3500.0,37.1456,37.1768,37.1143,37.1299,3500.0
2015-05-22 10:15:00,47.47,47.49,47.46,47.46,4200.0,37.1221,37.1377,37.1143,37.1143,4200.0
2015-05-22 10:20:00,47.45,47.46,47.42,47.44,4100.0,37.1065,37.1143,37.083,37.0986,4100.0
2015-05-22 10:25:00,47.44,47.47,47.4,47.4,7000.0,37.0986,37.1221,37.0674,37.0674,7000.0
2015-05-22 10:30:00,47.4,47.41,47.35,47.39,15900.0,37.0674,37.0752,37.0283,37.0595,15900.0
2015-05-22 10:35:00,47.4,47.4,47.38,47.4,5700.0,37.0674,37.0674,37.0517,37.0674,5700.0
2015-05-22 10:40:00,47.39,47.39,47.36,47.38,7400.0,37.0595,37.0595,37.0361,37.0517,7400.0
2015-05-22 10:45:00,47.36,47.37,47.33,47.33,9200.0,37.0361,37.0439,37.0126,37.0126,9200.0
2015-05-22 10:50:00,47.33,47.34,47.33,47.33,5200.0,37.0126,37.0204,37.0126,37.0126,5200.0
2015-05-22 10:55:00,47.33,47.35,47.28,47.28,10600.0,37.0126,37.0283,36.9735,36.9735,10600.0
2015-05-22 11:00:00,47.29,47.32,47.28,47.31,11600.0,36.9813,37.0048,36.9735,36.997,11600.0
2015-05-22 11:05:00,47.31,47.32,47.28,47.28,5200.0,36.997,37.0048,36.9735,36.9735,5200.0
2015-05-22 11:10:00,47.28,47.34,47.27,47.31,7300.0,36.9735,37.0204,36.9657,36.997,7300.0
2015-05-22 11:15:00,47.3,47.36,47.28,47.34,8800.0,36.9892,37.0361,36.9735,37.0204,8800.0
2015-05-22 11:20:00,47.34,47.34,47.26,47.26,8300.0,37.0204,37.0204,36.9579,36.9579,8300.0
2015-05-22 11:25:00,47.26,47.26,47.2,47.24,17000.0,36.9579,36.9579,36.911,36.9422,17000.0
2015-05-22 11:30:00,47.24,47.24,47.21,47.22,8700.0,36.9422,36.9422,36.9188,36.9266,8700.0
2015-05-22 11:35:00,47.22,47.23,47.21,47.22,12200.0,36.9266,36.9344,36.9188,36.9266,12200.0
2015-05-22 11:40:00,47.23,47.27,47.21,47.27,8400.0,36.9344,36.9657,36.9188,36.9657,8400.0
2015-05-22 11:45:00,47.28,47.3,47.25,47.26,4800.0,36.9735,36.9892,36.9501,36.9579,4800.0
2015-05-22 11:50:00,47.26,47.3,47.25,47.29,7200.0,36.9579,36.9892,36.9501,36.9813,7200.0
2015-05-22 11:55:00,47.28,47.32,47.28,47.32,7800.0,36.9735,37.0048,36.9735,37.0048,7800.0
2015-05-22 12:00:00,47.33,47.33,47.32,47.33,3300.0,37.0126,37.0126,37.0048,37.0126,3300.0
2015-05-22 12:05:00,47.33,47.34,47.33,47.34,5600.0,37.0126,37.0204,37.0126,37.0204,5600.0
2015-05-22 12:10:00,47.35,47.4,47.34,47.4,7800.0,37.0283,37.0674,37.0204,37.0674,7800.0
2015-05-22 12:15:00,47.41,47.41,47.39,47.4,2700.0,37.0752,37.0752,37.0595,37.0674,2700.0
2015-05-22 12:20:00,47.4,47.41,47.37,47.38,5600.0,37.0674,37.0752,37.0439,37.0517,5600.0
2015-05-22 12:25:00,47.38,47.38,47.35,47.35,7200.0,37.0517,37.0517,37.0283,37.0283,7200.0
2015-05-22 12:30:00,47.36,47.36,47.35,47.36,3000.0,37.0361,37.0361,37.0283,37.0361,3000.0
2015-05-22 12:35:00,47.37,47.41,47.37,47.41,4600.0,37.0439,37.0752,37.0439,37.0752,4600.0
2015-05-22 12:40:00,47.41,47.42,47.41,47.42,3800.0,37.0752,37.083,37.0752,37.083,3800.0
2015-05-22 12:45:00,47.41,47.42,47.4,47.41,8800.0,37.0752,37.083,37.0674,37.0752,8800.0
2015-05-22 12:50:00,47.41,47.49,47.41,47.45,12300.0,37.0752,37.1377,37.0752,37.1065,12300.0
2015-05-22 12:55:00,47.45,47.46,47.39,47.39,11700.0,37.1065,37.1143,37.0595,37.0595,11700.0
2015-05-22 13:00:00,47.38,47.44,47.35,47.41,14100.0,37.0517,37.0986,37.0283,37.0752,14100.0
2015-05-22 13:05:00,47.4,47.47,47.4,47.47,13500.0,37.0674,37.1221,37.0674,37.1221,13500.0
2015-05-22 13:10:00,47.47,47.48,47.42,47.43,11400.0,37.1221,37.1299,37.083,37.0908,11400.0
2015-05-22 13:15:00,47.44,47.46,47.43,47.45,3300.0,37.0986,37.1143,37.0908,37.1065,3300.0
2015-05-22 13:20:00,47.45,47.5,47.44,47.49,8000.0,37.1065,37.1456,37.0986,37.1377,8000.0
2015-05-22 13:25:00,47.5,47.64,47.5,47.63,31900.0,37.1456,37.255,37.1456,37.2472,31900.0
2015-05-22 13:30:00,47.63,47.88,47.63,47.86,43600.0,37.2472,37.4427,37.2472,37.4271,43600.0
2015-05-22 13:35:00,47.86,47.93,47.85,47.91,80700.0,37.4271,37.4818,37.4193,37.4662,80700.0
2015-05-22 13:40:00,47.93,47.97,47.9,47.97,41700.0,37.4818,37.5131,37.4584,37.5131,41700.0
2015-05-22 13:45:00,47.96,48.03,47.93,48.0,18200.0,37.5053,37.56,37.4818,37.5366,18200.0
2015-05-22 13:50:00,48.02,48.21,48.02,48.2,29800.0,37.5522,37.7008,37.5522,37.693,29800.0
2015-05-22 13:55:00,48.2,48.28,48.15,48.15,71200.0,37.693,37.7555,37.6539,37.6539,71200.0
2015-05-22 14:00:00,48.17,48.3,48.16,48.19,30400.0,37.6695,37.7712,37.6617,37.6851,30400.0
2015-05-22 14:05:00,48.19,48.24,48.19,48.23,22100.0,37.6851,37.7242,37.6851,37.7164,22100.0
2015-05-22 14:10:00,48.23,48.34,48.23,48.29,27300.0,37.7164,37.8024,37.7164,37.7633,27300.0
2015-05-22 14:15:00,48.28,48.29,48.2,48.21,39200.0,37.7555,37.7633,37.693,37.7008,39200.0
2015-05-22 14:20:00,48.21,48.21,48.07,48.14,21000.0,37.7008,37.7008,37.5913,37.646,21000.0
2015-05-22 14:25:00,48.15,48.17,48.09,48.1,23800.0,37.6539,37.6695,37.6069,37.6148,23800.0
2015-05-22 14:30:00,48.11,48.14,48.1,48.1,21200.0,37.6226,37.646,37.6148,37.6148,21200.0
2015-05-22 14:35:00,48.11,48.14,48.1,48.12,17100.0,37.6226,37.646,37.6148,37.6304,17100.0
2015-05-22 14:40:00,48.11,48.13,48.09,48.09,19700.0,37.6226,37.6382,37.6069,37.6069,19700.0
2015-05-22 14:45:00,48.09,48.21,48.09,48.21,22500.0,37.6069,37.7008,37.6069,37.7008,22500.0
2015-05-22 14:50:00,48.21,48.25,48.17,48.17,17100.0,37.7008,37.7321,37.6695,37.6695,17100.0
2015-05-22 14:55:00,48.17,48.24,48.16,48.23,32900.0,37.6695,37.7242,37.6617,37.7164,32900.0
2015-05-22 15:00:00,48.22,48.29,48.22,48.23,21400.0,37.7086,37.7633,37.7086,37.7164,21400.0
2015-05-22 15:05:00,48.23,48.33,48.23,48.3,32600.0,37.7164,37.7946,37.7164,37.7712,32600.0
2015-05-22 15:10:00,48.3,48.3,48.24,48.25,13400.0,37.7712,37.7712,37.7242,37.7321,13400.0
2015-05-22 15:15:00,48.24,48.27,48.24,48.27,12400.0,37.7242,37.7477,37.7242,37.7477,12400.0
2015-05-22 15:20:00,48.27,48.28,48.25,48.25,12700.0,37.7477,37.7555,37.7321,37.7321,12700.0
2015-05-22 15:25:00,48.24,48.24,48.2,48.21,12200.0,37.7242,37.7242,37.693,37.7008,12200.0
2015-05-22 15:30:00,48.21,48.29,48.19,48.28,23000.0,37.7008,37.7633,37.6851,37.7555,23000.0
2015-05-22 15:35:00,48.27,48.27,48.18,48.21,39400.0,37.7477,37.7477,37.6773,37.7008,39400.0
2015-05-22 15:40:00,48.21,48.21,48.15,48.17,20000.0,37.7008,37.7008,37.6539,37.6695,20000.0
2015-05-22 15:45:00,48.16,48.17,48.12,48.17,20500.0,37.6617,37.6695,37.6304,37.6695,20500.0
2015-05-22 15:50:00,48.17,48.17,48.13,48.17,39600.0,37.6695,37.6695,37.6382,37.6695,39600.0
2015-05-22 15:55:00,48.16,48.17,48.09,48.11,148000.0,37.6617,37.6695,37.6069,37.6226,148000.0
2015-05-26 09:30:00,47.88,47.95,47.82,47.84,25600.0,37.4427,37.4975,37.3958,37.4114,25600.0
2015-05-26 09:35:00,47.86,47.88,47.63,47.67,11100.0,37.4271,37.4427,37.2472,37.2785,11100.0
2015-05-26 09:40:00,47.66,47.75,47.63,47.72,12200.0,37.2707,37.3411,37.2472,37.3176,12200.0
2015-05-26 09:45:00,47.71,47.72,47.61,47.62,11100.0,37.3098,37.3176,37.2316,37.2394,11100.0
2015-05-26 09:50:00,47.58,47.6,47.43,47.44,7600.0,37.2081,37.2238,37.0908,37.0986,7600.0
2015-05-26 09:55:00,47.44,47.44,47.33,47.4,16100.0,37.0986,37.0986,37.0126,37.0674,16100.0
2015-05-26 10:00:00,47.38,47.39,47.22,47.27,21000.0,37.0517,37.0595,36.9266,36.9657,21000.0
2015-05-26 10:05:00,47.26,47.27,47.11,47.13,18500.0,36.9579,36.9657,36.8406,36.8562,18500.0
2015-05-26 10:10:00,47.12,47.2,47.1,47.18,14900.0,36.8484,36.911,36.8328,36.8953,14900.0
2015-05-26 10:15:00,47.19,47.19,47.11,47.13,12800.0,36.9031,36.9031,36.8406,36.8562,12800.0
2015-05-26 10:20:00,47.14,47.14,47.05,47.08,16800.0,36.864,36.864,36.7937,36.8171,16800.0
2015-05-26 10:25:00,47.09,47.14,47.05,47.07,14600.0,36.8249,36.864,36.7937,36.8093,14600.0
2015-05-26 10:30:00,47.06,47.08,47.01,47.06,11100.0,36.8015,36.8171,36.7624,36.8015,11100.0
2015-05-26 10:35:00,47.07,47.07,47.01,47.02,7700.0,36.8093,36.8093,36.7624,36.7702,7700.0
2015-05-26 10:40:00,47.02,47.07,47.02,47.07,6300.0,36.7702,36.8093,36.7702,36.8093,6300.0
2015-05-26 10:45:00,47.06,47.13,47.06,47.13,5800.0,36.8015,36.8562,36.8015,36.8562,5800.0
2015-05-26 10:50:00,47.14,47.14,47.06,47.08,10000.0,36.864,36.864,36.8015,36.8171,10000.0
2015-05-26 10:55:00,47.07,47.1,47.05,47.07,9500.0,36.8093,36.8328,36.7937,36.8093,9500.0
2015-05-26 11:00:00,47.08,47.09,47.04,47.04,12500.0,36.8171,36.8249,36.7858,36.7858,12500.0
2015-05-26 11:05:00,47.03,47.08,47.01,47.08,9600.0,36.778,36.8171,36.7624,36.8171,9600.0
2015-05-26 11:10:00,47.07,47.07,47.04,47.05,5600.0,36.8093,36.8093,36.7858,36.7937,5600.0
2015-05-26 11:15:00,47.04,47.1,47.02,47.07,10300.0,36.7858,36.8328,36.7702,36.8093,10300.0
2015-05-26 11:20:00,47.07,47.15,47.06,47.15,8800.0,36.8093,36.8719,36.8015,36.8719,8800.0
2015-05-26 11:25:00,47.15,47.25,47.14,47.25,10000.0,36.8719,36.9501,36.864,36.9501,10000.0
2015-05-26 11:30:00,47.24,47.27,47.23,47.26,7400.0,36.9422,36.9657,36.9344,36.9579,7400.0
2015-05-26 11:35:00,47.25,47.33,47.25,47.3,14300.0,36.9501,37.0126,36.9501,36.9892,14300.0
2015-05-26 11:40:00,47.31,47.33,47.3,47.32,4200.0,36.997,37.0126,36.9892,37.0048,4200.0
2015-05-26 11:45:00,47.31,47.31,47.26,47.31,6400.0,36.997,36.997,36.9579,36.997,6400.0
2015-05-26 11:50:00,47.31,47.31,47.23,47.25,8000.0,36.997,36.997,36.9344,36.9501,8000.0
2015-05-26 11:55:00,47.25,47.25,47.22,47.23,7000.0,36.9501,36.9501,36.9266,36.9344,7000.0
2015-05-26 12:00:00,47.22,47.28,47.22,47.28,5100.0,36.9266,36.9735,36.9266,36.9735,5100.0
2015-05-26 12:05:00,47.29,47.29,47.25,47.28,4800.0,36.9813,36.9813,36.9501,36.9735,4800.0
2015-05-26 12:10:00,47.27,47.31,47.25,47.31,5200.0,36.9657,36.997,36.9501,36.997,5200.0
2015-05-26 12:15:00,47.31,47.33,47.3,47.31,4900.0,36.997,37.0126,36.9892,36.997,4900.0
2015-05-26 12:20:00,47.32,47.32,47.29,47.32,5800.0,37.0048,37.0048,36.9813,37.0048,5800.0
2015-05-26 12:25:00,47.32,47.32,47.28,47.28,2600.0,37.0048,37.0048,36.9735,36.9735,2600.0
2015-05-26 12:30:00,47.29,47.32,47.24,47.25,7500.0,36.9813,37.0048,36.9422,36.9501,7500.0
2015-05-26 12:35:00,47.26,47.26,47.18,47.18,18000.0,36.9579,36.9579,36.8953,36.8953,18000.0
2015-05-26 12:40:00,47.18,47.21,47.16,47.21,7100.0,36.8953,36.9188,36.8797,36.9188,7100.0
2015-05-26 12:45:00,47.2,47.2,47.16,47.18,13200.0,36.911,36.911,36.8797,36.8953,13200.0
2015-05-26 12:50:00,47.19,47.22,47.15,47.15,11700.0,36.9031,36.9266,36.8719,36.8719,11700.0
2015-05-26 12:55:00,47.15,47.16,47.13,47.16,5600.0,36.8719,36.8797,36.8562,36.8797,5600.0
2015-05-26 13:00:00,47.16,47.17,47.11,47.11,7000.0,36.8797,36.8875,36.8406,36.8406,7000.0
2015-05-26 13:05:00,47.12,47.13,47.09,47.1,9100.0,36.8484,36.8562,36.8249,36.8328,9100.0
2015-05-26 13:10:00,47.1,47.12,47.1,47.12,7500.0,36.8328,36.8484,36.8328,36.8484,7500.0
2015-05-26 13:15:00,47.12,47.13,47.1,47.12,6800.0,36.8484,36.8562,36.8328,36.8484,6800.0
2015-05-26 13:20:00,47.12,47.17,47.11,47.15,6600.0,36.8484,36.8875,36.8406,36.8719,6600.0
2015-05-26 13:25:00,47.16,47.22,47.16,47.2,9700.0,36.8797,36.9266,36.8797,36.911,9700.0
2015-05-26 13:30:00,47.21,47.22,47.14,47.14,7800.0,36.9188,36.9266,36.864,36.864,7800.0
2015-05-26 13:35:00,47.13,47.14,47.05,47.07,7800.0,36.8562,36.864,36.7937,36.8093,7800.0
2015-05-26 13:40:00,47.08,47.12,47.07,47.07,9600.0,36.8171,36.8484,36.8093,36.8093,9600.0
2015-05-26 13:45:00,47.07,47.08,47.03,47.05,9500.0,36.8093,36.8171,36.778,36.7937,9500.0
2015-05-26 13:50:00,47.04,47.1,47.03,47.1,8100.0,36.7858,36.8328,36.778,36.8328,8100.0
2015-05-26 13:55:00,47.1,47.12,47.08,47.09,18600.0,36.8328,36.8484,36.8171,36.8249,18600.0
2015-05-26 14:00:00,47.1,47.14,47.09,47.12,6800.0,36.8328,36.864,36.8249,36.8484,6800.0
2015-05-26 14:05:00,47.11,47.13,47.09,47.09,10700.0,36.8406,36.8562,36.8249,36.8249,10700.0
2015-05-26 14:10:00,47.09,47.11,47.08,47.1,4200.0,36.8249,36.8406,36.8171,36.8328,4200.0
2015-05-26 14:15:00,47.09,47.16,47.08,47.15,10100.0,36.8249,36.8797,36.8171,36.8719,10100.0
2015-05-26 14:20:00,47.16,47.18,47.14,47.16,8600.0,36.8797,36.8953,36.864,36.8797,8600.0
2015-05-26 14:25:00,47.16,47.19,47.14,47.15,15100.0,36.8797,36.9031,36.864,36.8719,15100.0
2015-05-26 14:30:00,47.15,47.19,47.14,47.18,15500.0,36.8719,36.9031,36.864,36.8953,15500.0
2015-05-26 14:35:00,47.18,47.19,47.13,47.16,11300.0,36.8953,36.9031,36.8562,36.8797,11300.0
2015-05-26 14:40:00,47.16,47.18,47.14,47.15,10300.0,36.8797,36.8953,36.864,36.8719,10300.0
2015-05-26 14:45:00,47.15,47.18,47.1,47.11,7800.0,36.8719,36.8953,36.8328,36.8406,7800.0
2015-05-26 14:50:00,47.12,47.12,47.09,47.11,5600.0,36.8484,36.8484,36.8249,36.8406,5600.0
2015-05-26 14:55:00,47.1,47.12,47.07,47.07,12100.0,36.8328,36.8484,36.8093,36.8093,12100.0
2015-05-26 15:00:00,47.07,47.13,47.06,47.13,8900.0,36.8093,36.8562,36.8015,36.8562,8900.0
2015-05-26 15:05:00,47.13,47.14,47.11,47.12,12200.0,36.8562,36.864,36.8406,36.8484,12200.0
2015-05-26 15:10:00,47.1,47.12,47.09,47.1,12200.0,36.8328,36.8484,36.8249,36.8328,12200.0
2015-05-26 15:15:00,47.09,47.14,47.08,47.09,10700.0,36.8249,36.864,36.8171,36.8249,10700.0
2015-05-26 15:20:00,47.09,47.11,47.07,47.11,10700.0,36.8249,36.8406,36.8093,36.8406,10700.0
2015-05-26 15:25:00,47.11,47.14,47.1,47.13,13500.0,36.8406,36.864,36.8328,36.8562,13500.0
2015-05-26 15:30:00,47.13,47.17,47.11,47.16,32900.0,36.8562,36.8875,36.8406,36.8797,32900.0
2015-05-26 15:35:00,47.16,47.2,47.14,47.2,18600.0,36.8797,36.911,36.864,36.911,18600.0
2015-05-26 15:40:00,47.2,47.23,47.19,47.23,29500.0,36.911,36.9344,36.9031,36.9344,29500.0
2015-05-26 15:45:00,47.23,47.27,47.21,47.24,50300.0,36.9344,36.9657,36.9188,36.9422,50300.0
2015-05-26 15:50:00,47.23,47.24,47.17,47.2,35000.0,36.9344,36.9422,36.8875,36.911,35000.0
2015-05-26 15:55:00,47.2,47.22,47.16,47.2,105000.0,36.911,36.9266,36.8797,36.911,105000.0
2015-05-27 09:30:00,47.15,47.2,47.07,47.19,16500.0,36.8719,36.911,36.8093,36.9031,16500.0
2015-05-27 09:35:00,47.2,47.31,47.11,47.14,7300.0,36.911,36.997,36.8406,36.864,7300.0
2015-05-27 09:40:00,47.18,47.22,47.11,47.2,18300.0,36.8953,36.9266,36.8406,36.911,18300.0
2015-05-27 09:45:00,47.18,47.22,47.13,47.21,12200.0,36.8953,36.9266,36.8562,36.9188,12200.0
2015-05-27 09:50:00,47.22,47.52,47.22,47.52,28300.0,36.9266,37.1612,36.9266,37.1612,28300.0
2015-05-27 09:55:00,47.53,47.57,47.41,47.43,16100.0,37.169,37.2003,37.0752,37.0908,16100.0
2015-05-27 10:00:00,47.43,47.48,47.41,47.45,10400.0,37.0908,37.1299,37.0752,37.1065,10400.0
2015-05-27 10:05:00,47.45,47.52,47.44,47.47,8800.0,37.1065,37.1612,37.0986,37.1221,8800.0
2015-05-27 10:10:00,47.48,47.52,47.42,47.43,11200.0,37.1299,37.1612,37.083,37.0908,11200.0
2015-05-27 10:15:00,47.42,47.47,47.39,47.46,12700.0,37.083,37.1221,37.0595,37.1143,12700.0
2015-05-27 10:20:00,47.46,47.55,47.46,47.54,14400.0,37.1143,37.1847,37.1143,37.1768,14400.0
2015-05-27 10:25:00,47.54,47.59,47.45,47.46,15500.0,37.1768,37.2159,37.1065,37.1143,15500.0
2015-05-27 10:30:00,47.44,47.55,47.44,47.55,11400.0,37.0986,37.1847,37.0986,37.1847,11400.0
2015-05-27 10:35:00,47.53,47.57,47.51,47.57,10900.0,37.169,37.2003,37.1534,37.2003,10900.0
2015-05-27 10:40:00,47.57,47.59,47.53,47.53,7200.0,37.2003,37.2159,37.169,37.169,7200.0
2015-05-27 10:45:00,47.54,47.55,47.46,47.51,26100.0,37.1768,37.1847,37.1143,37.1534,26100.0
2015-05-27 10:50:00,47.52,47.52,47.46,47.46,10600.0,37.1612,37.1612,37.1143,37.1143,10600.0
2015-05-27 10:55:00,47.48,47.52,47.46,47.5,22800.0,37.1299,37.1612,37.1143,37.1456,22800.0
2015-05-27 11:00:00,47.5,47.56,47.5,47.54,5400.0,37.1456,37.1925,37.1456,37.1768,5400.0
2015-05-27 11:05:00,47.54,47.56,47.53,47.53,4600.0,37.1768,37.1925,37.169,37.169,4600.0
2015-05-27 11:10:00,47.52,47.54,47.51,47.54,4300.0,37.1612,37.1768,37.1534,37.1768,4300.0
2015-05-27 11:15:00,47.55,47.61,47.55,47.57,8200.0,37.1847,37.2316,37.1847,37.2003,8200.0
2015-05-27 11:20:00,47.57,47.57,47.52,47.54,10700.0,37.2003,37.2003,37.1612,37.1768,10700.0
2015-05-27 11:25:00,47.54,47.58,47.52,47.57,13200.0,37.1768,37.2081,37.1612,37.2003,13200.0
2015-05-27 11:30:00,47.59,47.6,47.55,47.57,7800.0,37.2159,37.2238,37.1847,37.2003,7800.0
2015-05-27 11:35:00,47.56,47.57,47.51,47.55,9100.0,37.1925,37.2003,37.1534,37.1847,9100.0
2015-05-27 11:40:00,47.55,47.62,47.55,47.58,7300.0,37.1847,37.2394,37.1847,37.2081,7300.0
2015-05-27 11:45:00,47.58,47.61,47.56,47.61,7400.0,37.2081,37.2316,37.1925,37.2316,7400.0
2015-05-27 11:50:00,47.6,47.64,47.58,47.64,6800.0,37.2238,37.255,37.2081,37.255,6800.0
2015-05-27 11:55:00,47.64,47.68,47.64,47.67,7400.0,37.255,37.2863,37.255,37.2785,7400.0
2015-05-27 12:00:00,47.66,47.7,47.66,47.7,10500.0,37.2707,37.302,37.2707,37.302,10500.0
2015-05-27 12:05:00,47.7,47.72,47.65,47.66,6500.0,37.302,37.3176,37.2629,37.2707,6500.0
2015-05-27 12:10:00,47.65,47.68,47.64,47.66,7800.0,37.2629,37.2863,37.255,37.2707,7800.0
2015-05-27 12:15:00,47.66,47.73,47.65,47.73,9200.0,37.2707,37.3254,37.2629,37.3254,9200.0
2015-05-27 12:20:00,47.73,47.73,47.67,47.67,24400.0,37.3254,37.3254,37.2785,37.2785,24400.0
2015-05-27 12:25:00,47.65,47.68,47.65,47.65,6100.0,37.2629,37.2863,37.2629,37.2629,6100.0
2015-05-27 12:30:00,47.64,47.64,47.61,47.62,6800.0,37.255,37.255,37.2316,37.2394,6800.0
2015-05-27 12:35:00,47.61,47.61,47.6,47.61,2400.0,37.2316,37.2316,37.2238,37.2316,2400.0
2015-05-27 12:40:00,47.61,47.66,47.6,47.66,5900.0,37.2316,37.2707,37.2238,37.2707,5900.0
2015-05-27 12:45:00,47.66,47.66,47.64,47.65,8000.0,37.2707,37.2707,37.255,37.2629,8000.0
2015-05-27 12:50:00,47.64,47.66,47.62,47.63,7900.0,37.255,37.2707,37.2394,37.2472,7900.0
2015-05-27 12:55:00,47.62,47.63,47.58,47.62,5700.0,37.2394,37.2472,37.2081,37.2394,5700.0
2015-05-27 13:00:00,47.61,47.63,47.59,47.63,7100.0,37.2316,37.2472,37.2159,37.2472,7100.0
2015-05-27 13:05:00,47.64,47.69,47.63,47.69,5600.0,37.255,37.2941,37.2472,37.2941,5600.0
2015-05-27 13:10:00,47.69,47.75,47.69,47.71,9600.0,37.2941,37.3411,37.2941,37.3098,9600.0
2015-05-27 13:15:00,47.72,47.73,47.7,47.7,3900.0,37.3176,37.3254,37.302,37.302,3900.0
2015-05-27 13:20:00,47.71,47.77,47.71,47.75,5300.0,37.3098,37.3567,37.3098,37.3411,5300.0
2015-05-27 13:25:00,47.75,47.8,47.75,47.8,4200.0,37.3411,37.3802,37.3411,37.3802,4200.0
2015-05-27 13:30:00,47.81,47.81,47.77,47.77,7900.0,37.388,37.388,37.3567,37.3567,7900.0
2015-05-27 13:35:00,47.77,47.78,47.75,47.75,6900.0,37.3567,37.3645,37.3411,37.3411,6900.0
2015-05-27 13:40:00,47.74,47.76,47.74,47.76,5200.0,37.3332,37.3489,37.3332,37.3489,5200.0
2015-05-27 13:45:00,47.76,47.79,47.75,47.78,6300.0,37.3489,37.3723,37.3411,37.3645,6300.0
2015-05-27 13:50:00,47.76,47.77,47.73,47.75,5300.0,37.3489,37.3567,37.3254,37.3411,5300.0
2015-05-27 13:55:00,47.75,47.75,47.72,47.72,6700.0,37.3411,37.3411,37.3176,37.3176,6700.0
2015-05-27 14:00:00,47.73,47.79,47.73,47.78,7300.0,37.3254,37.3723,37.3254,37.3645,7300.0
2015-05-27 14:05:00,47.78,47.84,47.78,47.81,12800.0,37.3645,37.4114,37.3645,37.388,12800.0
2015-05-27 14:10:00,47.79,47.83,47.79,47.8,10000.0,37.3723,37.4036,37.3723,37.3802,10000.0
2015-05-27 14:15:00,47.81,47.84,47.79,47.84,9900.0,37.388,37.4114,37.3723,37.4114,9900.0
2015-05-27 14:20:00,47.84,47.89,47.84,47.87,20700.0,37.4114,37.4505,37.4114,37.4349,20700.0
2015-05-27 14:25:00,47.86,47.87,47.84,47.85,7000.0,37.4271,37.4349,37.4114,37.4193,7000.0
2015-05-27 14:30:00,47.85,47.86,47.78,47.78,9100.0,37.4193,37.4271,37.3645,37.3645,9100.0
2015-05-27 14:35:00,47.78,47.8,47.76,47.79,13300.0,37.3645,37.3802,37.3489,37.3723,13300.0
2015-05-27 14:40:00,47.79,47.85,47.79,47.83,12000.0,37.3723,37.4193,37.3723,37.4036,12000.0
2015-05-27 14:45:00,47.82,47.85,47.79,47.8,13100.0,37.3958,37.4193,37.3723,37.3802,13100.0
2015-05-27 14:50:00,47.79,47.82,47.79,47.8,15200.0,37.3723,37.3958,37.3723,37.3802,15200.0
2015-05-27 14:55:00,47.8,47.83,47.8,47.83,14900.0,37.3802,37.4036,37.3802,37.4036,14900.0
2015-05-27 15:00:00,47.83,47.85,47.81,47.83,11300.0,37.4036,37.4193,37.388,37.4036,11300.0
2015-05-27 15:05:00,47.83,47.84,47.77,47.83,36200.0,37.4036,37.4114,37.3567,37.4036,36200.0
2015-05-27 15:10:00,47.82,47.86,47.82,47.82,14100.0,37.3958,37.4271,37.3958,37.3958,14100.0
2015-05-27 15:15:00,47.82,47.84,47.81,47.83,24100.0,37.3958,37.4114,37.388,37.4036,24100.0
2015-05-27 15:20:00,47.83,47.83,47.77,47.78,16600.0,37.4036,37.4036,37.3567,37.3645,16600.0
2015-05-27 15:25:00,47.77,47.8,47.77,47.79,25600.0,37.3567,37.3802,37.3567,37.3723,25600.0
2015-05-27 15:30:00,47.79,47.79,47.75,47.77,16200.0,37.3723,37.3723,37.3411,37.3567,16200.0
2015-05-27 15:35:00,47.77,47.86,47.77,47.84,27200.0,37.3567,37.4271,37.3567,37.4114,27200.0
2015-05-27 15:40:00,47.83,47.84,47.8,47.82,40100.0,37.4036,37.4114,37.3802,37.3958,40100.0
2015-05-27 15:45:00,47.83,47.9,47.8,47.89,44800.0,37.4036,37.4584,37.3802,37.4505,44800.0
2015-05-27 15:50:00,47.88,47.89,47.86,47.87,52800.0,37.4427,37.4505,37.4271,37.4349,52800.0
2015-05-27 15:55:00,47.86,47.89,47.81,47.81,110800.0,37.4271,37.4505,37.388,37.388,110800.0
2015-05-28 09:30:00,47.48,47.58,47.39,47.46,31900.0,37.1299,37.2081,37.0595,37.1143,31900.0
2015-05-28 09:35:00,47.42,47.45,47.36,47.43,3500.0,37.083,37.1065,37.0361,37.0908,3500.0
2015-05-28 09:40:00,47.45,47.58,47.44,47.51,47700.0,37.1065,37.2081,37.0986,37.1534,47700.0
2015-05-28 09:45:00,47.47,47.5,47.42,47.42,4200.0,37.1221,37.1456,37.083,37.083,4200.0
2015-05-28 09:50:00,47.41,47.45,47.39,47.39,4100.0,37.0752,37.1065,37.0595,37.0595,4100.0
2015-05-28 09:55:00,47.38,47.38,47.26,47.33,10600.0,37.0517,37.0517,36.9579,37.0126,10600.0
2015-05-28 10:00:00,47.35,47.37,47.31,47.32,12000.0,37.0283,37.0439,36.997,37.0048,12000.0
2015-05-28 10:05:00,47.32,47.37,47.3,47.32,5900.0,37.0048,37.0439,36.9892,37.0048,5900.0
2015-05-28 10:10:00,47.34,47.35,47.28,47.35,11500.0,37.0204,37.0283,36.9735,37.0283,11500.0
2015-05-28 10:15:00,47.34,47.37,47.32,47.36,6800.0,37.0204,37.0439,37.0048,37.0361,6800.0
2015-05-28 10:20:00,47.37,47.41,47.32,47.35,5900.0,37.0439,37.0752,37.0048,37.0283,5900.0
2015-05-28 10:25:00,47.35,47.36,47.27,47.3,8100.0,37.0283,37.0361,36.9657,36.9892,8100.0
2015-05-28 10:30:00,47.3,47.32,47.26,47.26,13300.0,36.9892,37.0048,36.9579,36.9579,13300.0
2015-05-28 10:35:00,47.28,47.29,47.24,47.26,15600.0,36.9735,36.9813,36.9422,36.9579,15600.0
2015-05-28 10:40:00,47.26,47.28,47.2,47.23,11800.0,36.9579,36.9735,36.911,36.9344,11800.0
2015-05-28 10:45:00,47.22,47.29,47.22,47.25,19800.0,36.9266,36.9813,36.9266,36.9501,19800.0
2015-05-28 10:50:00,47.26,47.33,47.26,47.3,13400.0,36.9579,37.0126,36.9579,36.9892,13400.0
2015-05-28 10:55:00,47.31,47.37,47.31,47.37,3900.0,36.997,37.0439,36.997,37.0439,3900.0
2015-05-28 11:00:00,47.37,47.49,47.37,47.45,12000.0,37.0439,37.1377,37.0439,37.1065,12000.0
2015-05-28 11:05:00,47.44,47.49,47.44,47.48,6600.0,37.0986,37.1377,37.0986,37.1299,6600.0
2015-05-28 11:10:00,47.48,47.49,47.44,47.48,9100.0,37.1299,37.1377,37.0986,37.1299,9100.0
2015-05-28 11:15:00,47.49,47.52,47.48,47.48,5900.0,37.1377,37.1612,37.1299,37.1299,5900.0
2015-05-28 11:20:00,47.48,47.51,47.46,47.51,5800.0,37.1299,37.1534,37.1143,37.1534,5800.0
2015-05-28 11:25:00,47.5,47.5,47.41,47.41,3700.0,37.1456,37.1456,37.0752,37.0752,3700.0
2015-05-28 11:30:00,47.41,47.48,47.41,47.48,6900.0,37.0752,37.1299,37.0752,37.1299,6900.0
2015-05-28 11:35:00,47.49,47.5,47.44,47.44,13800.0,37.1377,37.1456,37.0986,37.0986,13800.0
2015-05-28 11:40:00,47.44,47.52,47.42,47.52,26600.0,37.0986,37.1612,37.083,37.1612,26600.0
2015-05-28 11:45:00,47.52,47.52,47.42,47.44,4800.0,37.1612,37.1612,37.083,37.0986,4800.0
2015-05-28 11:50:00,47.42,47.51,47.4,47.51,6700.0,37.083,37.1534,37.0674,37.1534,6700.0
2015-05-28 11:55:00,47.51,47.55,47.5,47.53,7900.0,37.1534,37.1847,37.1456,37.169,7900.0
2015-05-28 12:00:00,47.52,47.57,47.49,47.57,8500.0,37.1612,37.2003,37.1377,37.2003,8500.0
2015-05-28 12:05:00,47.56,47.58,47.52,47.52,4700.0,37.1925,37.2081,37.1612,37.1612,4700.0
2015-05-28 12:10:00,47.52,47.58,47.5,47.57,6300.0,37.1612,37.2081,37.1456,37.2003,6300.0
2015-05-28 12:15:00,47.57,47.6,47.53,47.56,13100.0,37.2003,37.2238,37.169,37.1925,13100.0
2015-05-28 12:20:00,47.56,47.6,47.54,47.6,6700.0,37.1925,37.2238,37.1768,37.2238,6700.0
2015-05-28 12:25:00,47.59,47.6,47.55,47.57,4200.0,37.2159,37.2238,37.1847,37.2003,4200.0
2015-05-28 12:30:00,47.58,47.58,47.44,47.44,5300.0,37.2081,37.2081,37.0986,37.0986,5300.0
2015-05-28 12:35:00,47.45,47.46,47.39,47.41,9200.0,37.1065,37.1143,37.0595,37.0752,9200.0
2015-05-28 12:40:00,47.37,47.46,47.36,47.44,6200.0,37.0439,37.1143,37.0361,37.0986,6200.0
2015-05-28 12:45:00,47.43,47.47,47.42,47.46,3500.0,37.0908,37.1221,37.083,37.1143,3500.0
2015-05-28 12:50:00,47.47,47.47,47.45,47.46,1500.0,37.1221,37.1221,37.1065,37.1143,1500.0
2015-05-28 12:55:00,47.47,47.51,47.47,47.49,4600.0,37.1221,37.1534,37.1221,37.1377,4600.0
2015-05-28 13:00:00,47.5,47.54,47.48,47.49,6400.0,37.1456,37.1768,37.1299,37.1377,6400.0
2015-05-28 13:05:00,47.5,47.53,47.48,47.52,5000.0,37.1456,37.169,37.1299,37.1612,5000.0
2015-05-28 13:10:00,47.51,47.53,47.51,47.52,2400.0,37.1534,37.169,37.1534,37.1612,2400.0
2015-05-28 13:15:00,47.51,47.52,47.47,47.49,7200.0,37.1534,37.1612,37.1221,37.1377,7200.0
2015-05-28 13:20:00,47.49,47.49,47.48,47.48,2800.0,37.1377,37.1377,37.1299,37.1299,2800.0
2015-05-28 13:25:00,47.49,47.54,47.47,47.48,10700.0,37.1377,37.1768,37.1221,37.1299,10700.0
2015-05-28 13:30:00,47.48,47.49,47.46,47.46,5700.0,37.1299,37.1377,37.1143,37.1143,5700.0
2015-05-28 13:35:00,47.48,47.5,47.47,47.48,4600.0,37.1299,37.1456,37.1221,37.1299,4600.0
2015-05-28 13:40:00,47.49,47.52,47.48,47.52,2800.0,37.1377,37.1612,37.1299,37.1612,2800.0
2015-05-28 13:45:00,47.51,47.52,47.46,47.47,3500.0,37.1534,37.1612,37.1143,37.1221,3500.0
2015-05-28 13:50:00,47.46,47.47,47.44,47.47,6200.0,37.1143,37.1221,37.0986,37.1221,6200.0
2015-05-28 13:55:00,47.47,47.49,47.43,47.44,12200.0,37.1221,37.1377,37.0908,37.0986,12200.0
2015-05-28 14:00:00,47.44,47.46,47.42,47.44,8800.0,37.0986,37.1143,37.083,37.0986,8800.0
2015-05-28 14:05:00,47.43,47.45,47.42,47.45,3900.0,37.0908,37.1065,37.083,37.1065,3900.0
2015-05-28 14:10:00,47.45,47.49,47.45,47.49,5200.0,37.1065,37.1377,37.1065,37.1377,5200.0
2015-05-28 14:15:00,47.49,47.49,47.43,47.46,8200.0,37.1377,37.1377,37.0908,37.1143,8200.0
2015-05-28 14:20:00,47.47,47.52,47.47,47.51,4300.0,37.1221,37.1612,37.1221,37.1534,4300.0
2015-05-28 14:25:00,47.5,47.57,47.5,47.57,7400.0,37.1456,37.2003,37.1456,37.2003,7400.0
2015-05-28 14:30:00,47.56,47.58,47.55,47.57,5300.0,37.1925,37.2081,37.1847,37.2003,5300.0
2015-05-28 14:35:00,47.57,47.61,47.57,47.58,13100.0,37.2003,37.2316,37.2003,37.2081,13100.0
2015-05-28 14:40:00,47.59,47.61,47.57,47.61,6800.0,37.2159,37.2316,37.2003,37.2316,6800.0
2015-05-28 14:45:00,47.6,47.61,47.57,47.57,7800.0,37.2238,37.2316,37.2003,37.2003,7800.0
2015-05-28 14:50:00,47.58,47.61,47.56,47.61,6800.0,37.2081,37.2316,37.1925,37.2316,6800.0
2015-05-28 14:55:00,47.61,47.61,47.57,47.61,8600.0,37.2316,37.2316,37.2003,37.2316,8600.0
2015-05-28 15:00:00,47.62,47.62,47.57,47.62,10300.0,37.2394,37.2394,37.2003,37.2394,10300.0
2015-05-28 15:05:00,47.62,47.62,47.55,47.55,6600.0,37.2394,37.2394,37.1847,37.1847,6600.0
2015-05-28 15:10:00,47.56,47.57,47.55,47.56,7000.0,37.1925,37.2003,37.1847,37.1925,7000.0
2015-05-28 15:15:00,47.57,47.58,47.55,47.55,8600.0,37.2003,37.2081,37.1847,37.1847,8600.0
2015-05-28 15:20:00,47.55,47.56,47.53,47.54,10900.0,37.1847,37.1925,37.169,37.1768,10900.0
2015-05-28 15:25:00,47.54,47.54,47.5,47.52,11300.0,37.1768,37.1768,37.1456,37.1612,11300.0
2015-05-28 15:30:00,47.53,47.57,47.53,47.57,13700.0,37.169,37.2003,37.169,37.2003,13700.0
2015-05-28 15:35:00,47.57,47.58,47.56,47.58,13700.0,37.2003,37.2081,37.1925,37.2081,13700.0
2015-05-28 15:40:00,47.58,47.58,47.53,47.54,17000.0,37.2081,37.2081,37.169,37.1768,17000.0
2015-05-28 15:45:00,47.54,47.6,47.54,47.6,16400.0,37.1768,37.2238,37.1768,37.2238,16400.0
2015-05-28 15:50:00,47.61,47.63,47.59,47.63,17600.0,37.2316,37.2472,37.2159,37.2472,17600.0
2015-05-28 15:55:00,47.62,47.63,47.58,47.59,60900.0,37.2394,37.2472,37.2081,37.2159,60900.0
2015-05-29 09:30:00,47.47,47.69,47.39,47.5,16051.0,37.1221,37.2941,37.0595,37.1456,16051.0
2015-05-29 09:35:00,47.39,47.46,47.37,47.46,5002.0,37.0595,37.1143,37.0439,37.1143,5002.0
2015-05-29 09:40:00,47.47,47.48,47.39,47.46,6289.0,37.1221,37.1299,37.0595,37.1143,6289.0
2015-05-29 09:45:00,47.47,47.47,47.33,47.41,31174.0,37.1221,37.1221,37.0126,37.0752,31174.0
2015-05-29 09:50:00,47.41,47.48,47.39,47.41,22143.0,37.0752,37.1299,37.0595,37.0752,22143.0
2015-05-29 09:55:00,47.48,47.55,47.47,47.53,8856.0,37.1299,37.1847,37.1221,37.169,8856.0
2015-05-29 10:00:00,47.55,47.56,47.47,47.47,9363.0,37.1847,37.1925,37.1221,37.1221,9363.0
2015-05-29 10:05:00,47.46,47.48,47.42,47.48,7651.0,37.1143,37.1299,37.083,37.1299,7651.0
2015-05-29 10:10:00,47.48,47.49,47.4,47.47,7598.0,37.1299,37.1377,37.0674,37.1221,7598.0
2015-05-29 10:15:00,47.47,47.59,47.45,47.58,9013.0,37.1221,37.2159,37.1065,37.2081,9013.0
2015-05-29 10:20:00,47.57,47.66,47.57,47.59,6287.0,37.2003,37.2707,37.2003,37.2159,6287.0
2015-05-29 10:25:00,47.6,47.64,47.55,47.55,8842.0,37.2238,37.255,37.1847,37.1847,8842.0
2015-05-29 10:30:00,47.52,47.53,47.46,47.51,9654.0,37.1612,37.169,37.1143,37.1534,9654.0
2015-05-29 10:35:00,47.5,47.54,47.45,47.45,6310.0,37.1456,37.1768,37.1065,37.1065,6310.0
2015-05-29 10:40:00,47.45,47.49,47.38,47.42,13383.0,37.1065,37.1377,37.0517,37.083,13383.0
2015-05-29 10:45:00,47.43,47.43,47.38,47.4,10029.0,37.0908,37.0908,37.0517,37.0674,10029.0
2015-05-29 10:50:00,47.39,47.39,47.33,47.38,6496.0,37.0595,37.0595,37.0126,37.0517,6496.0
2015-05-29 10:55:00,47.37,47.37,47.32,47.34,7396.0,37.0439,37.0439,37.0048,37.0204,7396.0
2015-05-29 11:00:00,47.34,47.4,47.33,47.39,8356.0,37.0204,37.0674,37.0126,37.0595,8356.0
2015-05-29 11:05:00,47.39,47.42,47.38,47.41,5120.0,37.0595,37.083,37.0517,37.0752,5120.0
2015-05-29 11:10:00,47.42,47.45,47.37,47.44,7543.0,37.083,37.1065,37.0439,37.0986,7543.0
2015-05-29 11:15:00,47.43,47.48,47.39,47.48,5852.0,37.0908,37.1299,37.0595,37.1299,5852.0
2015-05-29 11:20:00,47.48,47.5,47.43,47.48,12915.0,37.1299,37.1456,37.0908,37.1299,12915.0
2015-05-29 11:25:00,47.49,47.49,47.35,47.35,6669.0,37.1377,37.1377,37.0283,37.0283,6669.0
2015-05-29 11:30:00,47.34,47.37,47.32,47.37,7973.0,37.0204,37.0439,37.0048,37.0439,7973.0
2015-05-29 11:35:00,47.38,47.43,47.36,47.43,7601.0,37.0517,37.0908,37.0361,37.0908,7601.0
2015-05-29 11:40:00,47.43,47.53,47.43,47.49,5005.0,37.0908,37.169,37.0908,37.1377,5005.0
2015-05-29 11:45:00,47.49,47.5,47.47,47.49,2590.0,37.1377,37.1456,37.1221,37.1377,2590.0
2015-05-29 11:50:00,47.49,47.52,47.47,47.5,8173.0,37.1377,37.1612,37.1221,37.1456,8173.0
2015-05-29 11:55:00,47.49,47.58,47.48,47.55,8455.0,37.1377,37.2081,37.1299,37.1847,8455.0
2015-05-29 12:00:00,47.55,47.56,47.5,47.52,9434.0,37.1847,37.1925,37.1456,37.1612,9434.0
2015-05-29 12:05:00,47.52,47.54,47.48,47.51,4748.0,37.1612,37.1768,37.1299,37.1534,4748.0
2015-05-29 12:10:00,47.51,47.55,47.49,47.51,6018.0,37.1534,37.1847,37.1377,37.1534,6018.0
2015-05-29 12:15:00,47.53,47.57,47.48,47.49,4512.0,37.169,37.2003,37.1299,37.1377,4512.0
2015-05-29 12:20:00,47.51,47.58,47.5,47.58,6277.0,37.1534,37.2081,37.1456,37.2081,6277.0
2015-05-29 12:25:00,47.57,47.62,47.54,47.61,8007.0,37.2003,37.2394,37.1768,37.2316,8007.0
2015-05-29 12:30:00,47.61,47.68,47.61,47.67,4955.0,37.2316,37.2863,37.2316,37.2785,4955.0
2015-05-29 12:35:00,47.68,47.71,47.66,47.71,6100.0,37.2863,37.3098,37.2707,37.3098,6100.0
2015-05-29 12:40:00,47.7,47.71,47.64,47.66,6510.0,37.302,37.3098,37.255,37.2707,6510.0
2015-05-29 12:45:00,47.67,47.71,47.67,47.69,6229.0,37.2785,37.3098,37.2785,37.2941,6229.0
2015-05-29 12:50:00,47.69,47.69,47.62,47.64,6446.0,37.2941,37.2941,37.2394,37.255,6446.0
2015-05-29 12:55:00,47.64,47.64,47.59,47.61,4303.0,37.255,37.255,37.2159,37.2316,4303.0
2015-05-29 13:00:00,47.61,47.65,47.59,47.63,20915.0,37.2316,37.2629,37.2159,37.2472,20915.0
2015-05-29 13:05:00,47.61,47.65,47.6,47.63,14471.0,37.2316,37.2629,37.2238,37.2472,14471.0
2015-05-29 13:10:00,47.63,47.65,47.61,47.62,11127.0,37.2472,37.2629,37.2316,37.2394,11127.0
2015-05-29 13:15:00,47.64,47.65,47.61,47.63,5209.0,37.255,37.2629,37.2316,37.2472,5209.0
2015-05-29 13:20:00,47.64,47.68,47.63,47.65,7749.0,37.255,37.2863,37.2472,37.2629,7749.0
2015-05-29 13:25:00,47.65,47.67,47.65,47.66,5853.0,37.2629,37.2785,37.2629,37.2707,5853.0
2015-05-29 13:30:00,47.67,47.72,47.66,47.69,10635.0,37.2785,37.3176,37.2707,37.2941,10635.0
2015-05-29 13:35:00,47.69,47.73,47.69,47.7,8593.0,37.2941,37.3254,37.2941,37.302,8593.0
2015-05-29 13:40:00,47.72,47.74,47.71,47.73,5000.0,37.3176,37.3332,37.3098,37.3254,5000.0
2015-05-29 13:45:00,47.74,47.74,47.69,47.69,4567.0,37.3332,37.3332,37.2941,37.2941,4567.0
2015-05-29 13:50:00,47.69,47.71,47.65,47.65,9509.0,37.2941,37.3098,37.2629,37.2629,9509.0
2015-05-29 13:55:00,47.65,47.67,47.6,47.6,7706.0,37.2629,37.2785,37.2238,37.2238,7706.0
2015-05-29 14:00:00,47.61,47.61,47.58,47.59,8320.0,37.2316,37.2316,37.2081,37.2159,8320.0
2015-05-29 14:05:00,47.59,47.62,47.59,47.61,6577.0,37.2159,37.2394,37.2159,37.2316,6577.0
2015-05-29 14:10:00,47.61,47.61,47.54,47.6,11343.0,37.2316,37.2316,37.1768,37.2238,11343.0
2015-05-29 14:15:00,47.59,47.6,47.49,47.5,11594.0,37.2159,37.2238,37.1377,37.1456,11594.0
2015-05-29 14:20:00,47.49,47.5,47.42,47.42,12660.0,37.1377,37.1456,37.083,37.083,12660.0
2015-05-29 14:25:00,47.42,47.5,47.41,47.48,13846.0,37.083,37.1456,37.0752,37.1299,13846.0
2015-05-29 14:30:00,47.48,47.48,47.42,47.43,21870.0,37.1299,37.1299,37.083,37.0908,21870.0
2015-05-29 14:35:00,47.43,47.44,47.4,47.42,22289.0,37.0908,37.0986,37.0674,37.083,22289.0
2015-05-29 14:40:00,47.43,47.43,47.37,47.38,13110.0,37.0908,37.0908,37.0439,37.0517,13110.0
2015-05-29 14:45:00,47.38,47.39,47.32,47.38,26411.0,37.0517,37.0595,37.0048,37.0517,26411.0
2015-05-29 14:50:00,47.37,47.42,47.36,47.42,10186.0,37.0439,37.083,37.0361,37.083,10186.0
2015-05-29 14:55:00,47.43,47.44,47.36,47.42,13420.0,37.0908,37.0986,37.0361,37.083,13420.0
2015-05-29 15:00:00,47.41,47.42,47.38,47.38,20227.0,37.0752,37.083,37.0517,37.0517,20227.0
2015-05-29 15:05:00,47.38,47.47,47.37,47.46,16058.0,37.0517,37.1221,37.0439,37.1143,16058.0
2015-05-29 15:10:00,47.46,47.49,47.45,47.47,20791.0,37.1143,37.1377,37.1065,37.1221,20791.0
2015-05-29 15:15:00,47.47,47.47,47.4,47.4,16249.0,37.1221,37.1221,37.0674,37.0674,16249.0
2015-05-29 15:20:00,47.41,47.43,47.37,47.43,18230.0,37.0752,37.0908,37.0439,37.0908,18230.0
2015-05-29 15:25:00,47.44,47.45,47.38,47.39,36961.0,37.0986,37.1065,37.0517,37.0595,36961.0
2015-05-29 15:30:00,47.4,47.42,47.37,47.39,24663.0,37.0674,37.083,37.0439,37.0595,24663.0
2015-05-29 15:35:00,47.39,47.43,47.39,47.39,23728.0,37.0595,37.0908,37.0595,37.0595,23728.0
2015-05-29 15:40:00,47.4,47.44,47.38,47.41,32354.0,37.0674,37.0986,37.0517,37.0752,32354.0
2015-05-29 15:45:00,47.41,47.41,47.35,47.35,42214.0,37.0752,37.0752,37.0283,37.0283,42214.0
2015-05-29 15:50:00,47.36,47.36,47.32,47.32,30939.0,37.0361,37.0361,37.0048,37.0048,30939.0
2015-05-29 15:55:00,47.33,47.35,47.29,47.3,131105.0,37.0126,37.0283,36.9813,36.9892,131105.0
2015-06-01 09:30:00,47.58,48.0,47.41,47.44,108947.0,37.2081,37.5366,37.0752,37.0986,108947.0
2015-06-01 09:35:00,47.41,47.43,47.14,47.16,80450.0,37.0752,37.0908,36.864,36.8797,80450.0
2015-06-01 09:40:00,47.14,47.2,47.07,47.13,35179.0,36.864,36.911,36.8093,36.8562,35179.0
2015-06-01 09:45:00,47.12,47.16,47.02,47.13,39509.0,36.8484,36.8797,36.7702,36.8562,39509.0
2015-06-01 09:50:00,47.11,47.24,47.11,47.23,22831.0,36.8406,36.9422,36.8406,36.9344,22831.0
2015-06-01 09:55:00,47.23,47.4,47.22,47.37,21651.0,36.9344,37.0674,36.9266,37.0439,21651.0
2015-06-01 10:00:00,47.34,47.49,47.32,47.43,21541.0,37.0204,37.1377,37.0048,37.0908,21541.0
2015-06-01 10:05:00,47.41,47.41,47.25,47.27,25842.0,37.0752,37.0752,36.9501,36.9657,25842.0
2015-06-01 10:10:00,47.28,47.28,47.1,47.12,17213.0,36.9735,36.9735,36.8328,36.8484,17213.0
2015-06-01 10:15:00,47.14,47.17,47.02,47.09,19802.0,36.864,36.8875,36.7702,36.8249,19802.0
2015-06-01 10:20:00,47.1,47.15,47.07,47.13,7043.0,36.8328,36.8719,36.8093,36.8562,7043.0
2015-06-01 10:25:00,47.14,47.14,47.03,47.11,8838.0,36.864,36.864,36.778,36.8406,8838.0
2015-06-01 10:30:00,47.1,47.13,47.05,47.09,13456.0,36.8328,36.8562,36.7937,36.8249,13456.0
2015-06-01 10:35:00,47.1,47.13,47.06,47.08,8868.0,36.8328,36.8562,36.8015,36.8171,8868.0
2015-06-01 10:40:00,47.09,47.09,47.03,47.05,15225.0,36.8249,36.8249,36.778,36.7937,15225.0
2015-06-01 10:45:00,47.06,47.07,47.0,47.05,20341.0,36.8015,36.8093,36.7546,36.7937,20341.0
2015-06-01 10:50:00,47.05,47.12,47.03,47.11,14717.0,36.7937,36.8484,36.778,36.8406,14717.0
2015-06-01 10:55:00,47.11,47.22,47.09,47.2,16147.0,36.8406,36.9266,36.8249,36.911,16147.0
2015-06-01 11:00:00,47.19,47.22,47.18,47.21,14188.0,36.9031,36.9266,36.8953,36.9188,14188.0
2015-06-01 11:05:00,47.2,47.25,47.18,47.24,13664.0,36.911,36.9501,36.8953,36.9422,13664.0
2015-06-01 11:10:00,47.24,47.28,47.23,47.27,7610.0,36.9422,36.9735,36.9344,36.9657,7610.0
2015-06-01 11:15:00,47.25,47.27,47.23,47.24,6151.0,36.9501,36.9657,36.9344,36.9422,6151.0
2015-06-01 11:20:00,47.25,47.33,47.24,47.3,14862.0,36.9501,37.0126,36.9422,36.9892,14862.0
2015-06-01 11:25:00,47.29,47.31,47.24,47.27,13551.0,36.9813,36.997,36.9422,36.9657,13551.0
2015-06-01 11:30:00,47.25,47.31,47.25,47.29,8426.0,36.9501,36.997,36.9501,36.9813,8426.0
2015-06-01 11:35:00,47.29,47.33,47.26,47.33,19247.0,36.9813,37.0126,36.9579,37.0126,19247.0
2015-06-01 11:40:00,47.33,47.33,47.3,47.32,9791.0,37.0126,37.0126,36.9892,37.0048,9791.0
2015-06-01 11:45:00,47.33,47.34,47.29,47.3,5111.0,37.0126,37.0204,36.9813,36.9892,5111.0
2015-06-01 11:50:00,47.29,47.33,47.28,47.32,4800.0,36.9813,37.0126,36.9735,37.0048,4800.0
2015-06-01 11:55:00,47.31,47.33,47.29,47.3,8134.0,36.997,37.0126,36.9813,36.9892,8134.0
2015-06-01 12:00:00,47.3,47.35,47.3,47.34,9119.0,36.9892,37.0283,36.9892,37.0204,9119.0
2015-06-01 12:05:00,47.34,47.39,47.33,47.38,18900.0,37.0204,37.0595,37.0126,37.0517,18900.0
2015-06-01 12:10:00,47.38,47.39,47.37,47.38,4063.0,37.0517,37.0595,37.0439,37.0517,4063.0
2015-06-01 12:15:00,47.39,47.49,47.37,47.49,11411.0,37.0595,37.1377,37.0439,37.1377,11411.0
2015-06-01 12:20:00,47.5,47.53,47.43,47.44,10313.0,37.1456,37.169,37.0908,37.0986,10313.0
2015-06-01 12:25:00,47.44,47.52,47.43,47.52,4447.0,37.0986,37.1612,37.0908,37.1612,4447.0
2015-06-01 12:30:00,47.52,47.54,47.48,47.48,9454.0,37.1612,37.1768,37.1299,37.1299,9454.0
2015-06-01 12:35:00,47.47,47.49,47.47,47.49,5106.0,37.1221,37.1377,37.1221,37.1377,5106.0
2015-06-01 12:40:00,47.49,47.52,47.48,47.51,13990.0,37.1377,37.1612,37.1299,37.1534,13990.0
2015-06-01 12:45:00,47.52,47.53,47.5,47.52,7205.0,37.1612,37.169,37.1456,37.1612,7205.0
2015-06-01 12:50:00,47.53,47.53,47.5,47.52,5943.0,37.169,37.169,37.1456,37.1612,5943.0
2015-06-01 12:55:00,47.53,47.53,47.48,47.51,6396.0,37.169,37.169,37.1299,37.1534,6396.0
2015-06-01 13:00:00,47.51,47.54,47.5,47.51,24430.0,37.1534,37.1768,37.1456,37.1534,24430.0
2015-06-01 13:05:00,47.5,47.51,47.45,47.46,7424.0,37.1456,37.1534,37.1065,37.1143,7424.0
2015-06-01 13:10:00,47.47,47.48,47.44,47.46,7250.0,37.1221,37.1299,37.0986,37.1143,7250.0
2015-06-01 13:15:00,47.47,47.53,47.46,47.5,11359.0,37.1221,37.169,37.1143,37.1456,11359.0
2015-06-01 13:20:00,47.51,47.56,47.5,47.56,7811.0,37.1534,37.1925,37.1456,37.1925,7811.0
2015-06-01 13:25:00,47.56,47.56,47.53,47.54,7632.0,37.1925,37.1925,37.169,37.1768,7632.0
2015-06-01 13:30:00,47.54,47.57,47.54,47.57,11050.0,37.1768,37.2003,37.1768,37.2003,11050.0
2015-06-01 13:35:00,47.57,47.57,47.55,47.56,7680.0,37.2003,37.2003,37.1847,37.1925,7680.0
2015-06-01 13:40:00,47.57,47.61,47.55,47.57,13125.0,37.2003,37.2316,37.1847,37.2003,13125.0
2015-06-01 13:45:00,47.57,47.6,47.56,47.58,8364.0,37.2003,37.2238,37.1925,37.2081,8364.0
2015-06-01 13:50:00,47.58,47.61,47.57,47.58,18906.0,37.2081,37.2316,37.2003,37.2081,18906.0
2015-06-01 13:55:00,47.59,47.62,47.59,47.62,7939.0,37.2159,37.2394,37.2159,37.2394,7939.0
2015-06-01 14:00:00,47.61,47.62,47.54,47.54,8016.0,37.2316,37.2394,37.1768,37.1768,8016.0
2015-06-01 14:05:00,47.55,47.59,47.53,47.58,23888.0,37.1847,37.2159,37.169,37.2081,23888.0
2015-06-01 14:10:00,47.59,47.63,47.57,47.62,16733.0,37.2159,37.2472,37.2003,37.2394,16733.0
2015-06-01 14:15:00,47.62,47.63,47.6,47.61,61428.0,37.2394,37.2472,37.2238,37.2316,61428.0
2015-06-01 14:20:00,47.61,47.66,47.59,47.64,11801.0,37.2316,37.2707,37.2159,37.255,11801.0
2015-06-01 14:25:00,47.64,47.67,47.63,47.64,9170.0,37.255,37.2785,37.2472,37.255,9170.0
2015-06-01 14:30:00,47.65,47.67,47.62,47.62,10425.0,37.2629,37.2785,37.2394,37.2394,10425.0
2015-06-01 14:35:00,47.62,47.64,47.61,47.63,11632.0,37.2394,37.255,37.2316,37.2472,11632.0
2015-06-01 14:40:00,47.62,47.62,47.57,47.58,9834.0,37.2394,37.2394,37.2003,37.2081,9834.0
2015-06-01 14:45:00,47.58,47.66,47.58,47.63,15192.0,37.2081,37.2707,37.2081,37.2472,15192.0
2015-06-01 14:50:00,47.64,47.65,47.6,47.63,19696.0,37.255,37.2629,37.2238,37.2472,19696.0
2015-06-01 14:55:00,47.64,47.67,47.62,47.65,32979.0,37.255,37.2785,37.2394,37.2629,32979.0
2015-06-01 15:00:00,47.65,47.67,47.63,47.66,15658.0,37.2629,37.2785,37.2472,37.2707,15658.0
2015-06-01 15:05:00,47.66,47.68,47.66,47.67,5754.0,37.2707,37.2863,37.2707,37.2785,5754.0
2015-06-01 15:10:00,47.67,47.69,47.65,47.69,17004.0,37.2785,37.2941,37.2629,37.2941,17004.0
2015-06-01 15:15:00,47.68,47.69,47.6,47.61,23005.0,37.2863,37.2941,37.2238,37.2316,23005.0
2015-06-01 15:20:00,47.61,47.65,47.59,47.62,44864.0,37.2316,37.2629,37.2159,37.2394,44864.0
2015-06-01 15:25:00,47.62,47.65,47.62,47.63,19766.0,37.2394,37.2629,37.2394,37.2472,19766.0
2015-06-01 15:30:00,47.64,47.66,47.62,47.63,45634.0,37.255,37.2707,37.2394,37.2472,45634.0
2015-06-01 15:35:00,47.64,47.66,47.62,47.63,22668.0,37.255,37.2707,37.2394,37.2472,22668.0
2015-06-01 15:40:00,47.63,47.63,47.59,47.59,25291.0,37.2472,37.2472,37.2159,37.2159,25291.0
2015-06-01 15:45:00,47.59,47.63,47.56,47.63,50666.0,37.2159,37.2472,37.1925,37.2472,50666.0
2015-06-01 15:50:00,47.62,47.63,47.57,47.59,44049.0,37.2394,37.2472,37.2003,37.2159,44049.0
2015-06-01 15:55:00,47.59,47.61,47.58,47.6,55886.0,37.2159,37.2316,37.2081,37.2238,55886.0
2015-06-02 09:30:00,47.75,47.99,47.62,47.99,46860.0,37.3411,37.5287,37.2394,37.5287,46860.0
2015-06-02 09:35:00,47.98,48.2,47.98,48.1,33983.0,37.5209,37.693,37.5209,37.6148,33983.0
2015-06-02 09:40:00,48.08,48.16,47.96,48.1,16375.0,37.5991,37.6617,37.5053,37.6148,16375.0
2015-06-02 09:45:00,48.12,48.31,48.08,48.19,23526.0,37.6304,37.779,37.5991,37.6851,23526.0
2015-06-02 09:50:00,48.2,48.46,48.17,48.41,77907.0,37.693,37.8963,37.6695,37.8572,77907.0
2015-06-02 09:55:00,48.43,48.53,48.41,48.43,30385.0,37.8728,37.951,37.8572,37.8728,30385.0
2015-06-02 10:00:00,48.43,48.63,48.42,48.62,37455.0,37.8728,38.0292,37.865,38.0214,37455.0
2015-06-02 10:05:00,48.63,48.73,48.59,48.72,63896.0,38.0292,38.1074,37.9979,38.0996,63896.0
2015-06-02 10:10:00,48.72,48.79,48.72,48.77,17887.0,38.0996,38.1544,38.0996,38.1387,17887.0
2015-06-02 10:15:00,48.77,48.9,48.77,48.81,45577.0,38.1387,38.2404,38.1387,38.17,45577.0
2015-06-02 10:20:00,48.81,48.96,48.81,48.96,44139.0,38.17,38.2873,38.17,38.2873,44139.0
2015-06-02 10:25:00,48.93,49.06,48.89,49.05,58117.0,38.2638,38.3655,38.2326,38.3577,58117.0
2015-06-02 10:30:00,49.05,49.11,48.99,49.08,62316.0,38.3577,38.4046,38.3108,38.3811,62316.0
2015-06-02 10:35:00,49.08,49.28,49.08,49.21,83585.0,38.3811,38.5375,38.3811,38.4828,83585.0
2015-06-02 10:40:00,49.22,49.22,48.98,49.15,70989.0,38.4906,38.4906,38.3029,38.4359,70989.0
2015-06-02 10:45:00,49.15,49.26,49.14,49.17,50555.0,38.4359,38.5219,38.4281,38.4515,50555.0
2015-06-02 10:50:00,49.18,49.19,49.1,49.14,47649.0,38.4593,38.4672,38.3968,38.4281,47649.0
2015-06-02 10:55:00,49.14,49.2,49.13,49.15,24198.0,38.4281,38.475,38.4202,38.4359,24198.0
2015-06-02 11:00:00,49.15,49.2,49.1,49.2,32962.0,38.4359,38.475,38.3968,38.475,32962.0
2015-06-02 11:05:00,49.2,49.35,49.17,49.33,53036.0,38.475,38.5923,38.4515,38.5766,53036.0
2015-06-02 11:10:00,49.34,49.35,49.18,49.19,30966.0,38.5845,38.5923,38.4593,38.4672,30966.0
2015-06-02 11:15:00,49.19,49.19,48.96,49.05,33882.0,38.4672,38.4672,38.2873,38.3577,33882.0
2015-06-02 11:20:00,49.05,49.19,49.05,49.18,34899.0,38.3577,38.4672,38.3577,38.4593,34899.0
2015-06-02 11:25:00,49.18,49.26,49.15,49.19,31616.0,38.4593,38.5219,38.4359,38.4672,31616.0
2015-06-02 11:30:00,49.19,49.26,49.14,49.21,19015.0,38.4672,38.5219,38.4281,38.4828,19015.0
2015-06-02 11:35:00,49.21,49.35,49.21,49.33,26578.0,38.4828,38.5923,38.4828,38.5766,26578.0
2015-06-02 11:40:00,49.33,49.34,49.27,49.32,17171.0,38.5766,38.5845,38.5297,38.5688,17171.0
2015-06-02 11:45:00,49.33,49.4,49.27,49.4,23723.0,38.5766,38.6314,38.5297,38.6314,23723.0
2015-06-02 11:50:00,49.4,49.45,49.36,49.4,73594.0,38.6314,38.6705,38.6001,38.6314,73594.0
2015-06-02 11:55:00,49.4,49.41,49.32,49.38,23538.0,38.6314,38.6392,38.5688,38.6157,23538.0
2015-06-02 12:00:00,49.38,49.55,49.33,49.51,25159.0,38.6157,38.7487,38.5766,38.7174,25159.0
2015-06-02 12:05:00,49.53,49.56,49.48,49.52,9872.0,38.733,38.7565,38.6939,38.7252,9872.0
2015-06-02 12:10:00,49.51,49.56,49.49,49.54,19778.0,38.7174,38.7565,38.7018,38.7409,19778.0
2015-06-02 12:15:00,49.53,49.59,49.49,49.5,66827.0,38.733,38.78,38.7018,38.7096,66827.0
2015-06-02 12:20:00,49.5,49.55,49.5,49.52,9955.0,38.7096,38.7487,38.7096,38.7252,9955.0
2015-06-02 12:25:00,49.52,49.54,49.47,49.5,39152.0,38.7252,38.7409,38.6861,38.7096,39152.0
2015-06-02 12:30:00,49.5,49.52,49.48,49.52,23690.0,38.7096,38.7252,38.6939,38.7252,23690.0
2015-06-02 12:35:00,49.51,49.57,49.47,49.54,30411.0,38.7174,38.7643,38.6861,38.7409,30411.0
2015-06-02 12:40:00,49.52,49.53,49.36,49.4,35568.0,38.7252,38.733,38.6001,38.6314,35568.0
2015-06-02 12:45:00,49.39,49.43,49.36,49.42,8401.0,38.6236,38.6548,38.6001,38.647,8401.0
2015-06-02 12:50:00,49.43,49.5,49.41,49.46,12296.0,38.6548,38.7096,38.6392,38.6783,12296.0
2015-06-02 12:55:00,49.45,49.45,49.33,49.33,16246.0,38.6705,38.6705,38.5766,38.5766,16246.0
2015-06-02 13:00:00,49.34,49.39,49.34,49.35,44244.0,38.5845,38.6236,38.5845,38.5923,44244.0
2015-06-02 13:05:00,49.36,49.45,49.35,49.39,15064.0,38.6001,38.6705,38.5923,38.6236,15064.0
2015-06-02 13:10:00,49.38,49.39,49.35,49.36,7063.0,38.6157,38.6236,38.5923,38.6001,7063.0
2015-06-02 13:15:00,49.34,49.43,49.29,49.34,54987.0,38.5845,38.6548,38.5454,38.5845,54987.0
2015-06-02 13:20:00,49.35,49.4,49.34,49.34,19436.0,38.5923,38.6314,38.5845,38.5845,19436.0
2015-06-02 13:25:00,49.33,49.34,49.29,49.3,10969.0,38.5766,38.5845,38.5454,38.5532,10969.0
2015-06-02 13:30:00,49.3,49.34,49.28,49.31,22246.0,38.5532,38.5845,38.5375,38.561,22246.0
2015-06-02 13:35:00,49.32,49.38,49.31,49.37,8201.0,38.5688,38.6157,38.561,38.6079,8201.0
2015-06-02 13:40:00,49.37,49.46,49.34,49.42,18725.0,38.6079,38.6783,38.5845,38.647,18725.0
2015-06-02 13:45:00,49.43,49.48,49.42,49.42,11403.0,38.6548,38.6939,38.647,38.647,11403.0
2015-06-02 13:50:00,49.42,49.54,49.39,49.53,26495.0,38.647,38.7409,38.6236,38.733,26495.0
2015-06-02 13:55:00,49.54,49.55,49.52,49.53,12997.0,38.7409,38.7487,38.7252,38.733,12997.0
2015-06-02 14:00:00,49.52,49.53,49.45,49.5,32583.0,38.7252,38.733,38.6705,38.7096,32583.0
2015-06-02 14:05:00,49.49,49.55,49.49,49.55,23712.0,38.7018,38.7487,38.7018,38.7487,23712.0
2015-06-02 14:10:00,49.55,49.57,49.46,49.46,20629.0,38.7487,38.7643,38.6783,38.6783,20629.0
2015-06-02 14:15:00,49.46,49.51,49.44,49.46,20330.0,38.6783,38.7174,38.6627,38.6783,20330.0
2015-06-02 14:20:00,49.46,49.53,49.43,49.51,15841.0,38.6783,38.733,38.6548,38.7174,15841.0
2015-06-02 14:25:00,49.51,49.51,49.49,49.5,6031.0,38.7174,38.7174,38.7018,38.7096,6031.0
2015-06-02 14:30:00,49.5,49.56,49.48,49.54,16162.0,38.7096,38.7565,38.6939,38.7409,16162.0
2015-06-02 14:35:00,49.54,49.54,49.43,49.43,15655.0,38.7409,38.7409,38.6548,38.6548,15655.0
2015-06-02 14:40:00,49.42,49.42,49.38,49.39,16772.0,38.647,38.647,38.6157,38.6236,16772.0
2015-06-02 14:45:00,49.39,49.45,49.37,49.42,27660.0,38.6236,38.6705,38.6079,38.647,27660.0
2015-06-02 14:50:00,49.42,49.45,49.39,49.45,19076.0,38.647,38.6705,38.6236,38.6705,19076.0
2015-06-02 14:55:00,49.45,49.47,49.43,49.46,20017.0,38.6705,38.6861,38.6548,38.6783,20017.0
2015-06-02 15:00:00,49.46,49.48,49.42,49.46,23191.0,38.6783,38.6939,38.647,38.6783,23191.0
2015-06-02 15:05:00,49.46,49.46,49.36,49.41,30260.0,38.6783,38.6783,38.6001,38.6392,30260.0
2015-06-02 15:10:00,49.42,49.45,49.37,49.37,33847.0,38.647,38.6705,38.6079,38.6079,33847.0
2015-06-02 15:15:00,49.38,49.43,49.35,49.42,46680.0,38.6157,38.6548,38.5923,38.647,46680.0
2015-06-02 15:20:00,49.43,49.43,49.35,49.35,32635.0,38.6548,38.6548,38.5923,38.5923,32635.0
2015-06-02 15:25:00,49.36,49.41,49.35,49.38,50338.0,38.6001,38.6392,38.5923,38.6157,50338.0
2015-06-02 15:30:00,49.38,49.43,49.35,49.43,62280.0,38.6157,38.6548,38.5923,38.6548,62280.0
2015-06-02 15:35:00,49.42,49.48,49.4,49.44,58275.0,38.647,38.6939,38.6314,38.6627,58275.0
2015-06-02 15:40:00,49.43,49.45,49.38,49.38,41834.0,38.6548,38.6705,38.6157,38.6157,41834.0
2015-06-02 15:45:00,49.38,49.39,49.35,49.38,79216.0,38.6157,38.6236,38.5923,38.6157,79216.0
2015-06-02 15:50:00,49.38,49.41,49.36,49.41,90952.0,38.6157,38.6392,38.6001,38.6392,90952.0
2015-06-02 15:55:00,49.41,49.46,49.39,49.41,193443.0,38.6392,38.6783,38.6236,38.6392,193443.0
2015-06-03 09:30:00,49.35,49.5,49.27,49.4,54596.0,38.5923,38.7096,38.5297,38.6314,54596.0
2015-06-03 09:35:00,49.39,49.6,49.34,49.45,25511.0,38.6236,38.7878,38.5845,38.6705,25511.0
2015-06-03 09:40:00,49.45,49.75,49.43,49.67,135193.0,38.6705,38.9051,38.6548,38.8425,135193.0
2015-06-03 09:45:00,49.66,49.92,49.64,49.92,30220.0,38.8347,39.038,38.8191,39.038,30220.0
2015-06-03 09:50:00,49.92,49.98,49.88,49.93,42527.0,39.038,39.0849,39.0067,39.0458,42527.0
2015-06-03 09:55:00,49.94,49.99,49.9,49.97,30957.0,39.0537,39.0928,39.0224,39.0771,30957.0
2015-06-03 10:00:00,49.96,50.19,49.96,50.18,94271.0,39.0693,39.2492,39.0693,39.2413,94271.0
2015-06-03 10:05:00,50.18,50.25,50.14,50.22,34802.0,39.2413,39.2961,39.2101,39.2726,34802.0
2015-06-03 10:10:00,50.23,50.32,50.22,50.31,35076.0,39.2804,39.3508,39.2726,39.343,35076.0
2015-06-03 10:15:00,50.31,50.39,50.28,50.36,46845.0,39.343,39.4056,39.3195,39.3821,46845.0
2015-06-03 10:20:00,50.36,50.5,50.36,50.43,41524.0,39.3821,39.4916,39.3821,39.4369,41524.0
2015-06-03 10:25:00,50.43,50.51,50.36,50.51,36184.0,39.4369,39.4994,39.3821,39.4994,36184.0
2015-06-03 10:30:00,50.52,50.56,50.43,50.48,47412.0,39.5072,39.5385,39.4369,39.476,47412.0
2015-06-03 10:35:00,50.49,50.58,50.49,50.51,37427.0,39.4838,39.5542,39.4838,39.4994,37427.0
2015-06-03 10:40:00,50.52,50.53,50.4,50.43,32210.0,39.5072,39.5151,39.4134,39.4369,32210.0
2015-06-03 10:45:00,50.43,50.62,50.42,50.62,48473.0,39.4369,39.5854,39.429,39.5854,48473.0
2015-06-03 10:50:00,50.62,50.64,50.52,50.63,52314.0,39.5854,39.6011,39.5072,39.5933,52314.0
2015-06-03 10:55:00,50.64,50.7,50.61,50.63,31654.0,39.6011,39.648,39.5776,39.5933,31654.0
2015-06-03 11:00:00,50.63,50.69,50.59,50.62,72273.0,39.5933,39.6402,39.562,39.5854,72273.0
2015-06-03 11:05:00,50.62,50.63,50.38,50.41,41958.0,39.5854,39.5933,39.3978,39.4212,41958.0
2015-06-03 11:10:00,50.4,50.4,50.3,50.36,32339.0,39.4134,39.4134,39.3352,39.3821,32339.0
2015-06-03 11:15:00,50.35,50.35,50.21,50.26,33429.0,39.3743,39.3743,39.2648,39.3039,33429.0
2015-06-03 11:20:00,50.26,50.31,50.23,50.31,47493.0,39.3039,39.343,39.2804,39.343,47493.0
2015-06-03 11:25:00,50.32,50.34,50.17,50.17,29212.0,39.3508,39.3665,39.2335,39.2335,29212.0
2015-06-03 11:30:00,50.17,50.21,50.08,50.09,45190.0,39.2335,39.2648,39.1631,39.171,45190.0
2015-06-03 11:35:00,50.09,50.3,50.08,50.26,44133.0,39.171,39.3352,39.1631,39.3039,44133.0
2015-06-03 11:40:00,50.26,50.28,50.13,50.2,33094.0,39.3039,39.3195,39.2022,39.257,33094.0
2015-06-03 11:45:00,50.23,50.23,50.17,50.19,64556.0,39.2804,39.2804,39.2335,39.2492,64556.0
2015-06-03 11:50:00,50.19,50.23,50.05,50.05,49201.0,39.2492,39.2804,39.1397,39.1397,49201.0
2015-06-03 11:55:00,50.05,50.14,50.03,50.11,157191.0,39.1397,39.2101,39.124,39.1866,157191.0
2015-06-03 12:00:00,50.1,50.11,49.93,49.95,23720.0,39.1788,39.1866,39.0458,39.0615,23720.0
2015-06-03 12:05:00,49.94,49.95,49.79,49.8,63371.0,39.0537,39.0615,38.9364,38.9442,63371.0
2015-06-03 12:10:00,49.8,49.91,49.77,49.89,57153.0,38.9442,39.0302,38.9207,39.0146,57153.0
2015-06-03 12:15:00,49.89,49.96,49.86,49.89,109039.0,39.0146,39.0693,38.9911,39.0146,109039.0
2015-06-03 12:20:00,49.88,49.92,49.8,49.86,86266.0,39.0067,39.038,38.9442,38.9911,86266.0
2015-06-03 12:25:00,49.85,49.85,49.77,49.84,24558.0,38.9833,38.9833,38.9207,38.9755,24558.0
2015-06-03 12:30:00,49.84,49.91,49.8,49.84,71960.0,38.9755,39.0302,38.9442,38.9755,71960.0
2015-06-03 12:35:00,49.85,49.91,49.84,49.91,11781.0,38.9833,39.0302,38.9755,39.0302,11781.0
2015-06-03 12:40:00,49.91,49.91,49.84,49.87,15801.0,39.0302,39.0302,38.9755,38.9989,15801.0
2015-06-03 12:45:00,49.86,49.95,49.86,49.94,23678.0,38.9911,39.0615,38.9911,39.0537,23678.0
2015-06-03 12:50:00,49.94,50.05,49.92,49.97,39372.0,39.0537,39.1397,39.038,39.0771,39372.0
2015-06-03 12:55:00,49.98,50.06,49.93,50.05,117584.0,39.0849,39.1475,39.0458,39.1397,117584.0
2015-06-03 13:00:00,50.05,50.08,50.0,50.0,21224.0,39.1397,39.1631,39.1006,39.1006,21224.0
2015-06-03 13:05:00,50.01,50.01,49.91,49.91,15442.0,39.1084,39.1084,39.0302,39.0302,15442.0
2015-06-03 13:10:00,49.91,49.99,49.9,49.98,15271.0,39.0302,39.0928,39.0224,39.0849,15271.0
2015-06-03 13:15:00,49.98,50.01,49.97,49.97,12876.0,39.0849,39.1084,39.0771,39.0771,12876.0
2015-06-03 13:20:00,49.98,49.99,49.91,49.92,13360.0,39.0849,39.0928,39.0302,39.038,13360.0
2015-06-03 13:25:00,49.91,49.91,49.86,49.86,16073.0,39.0302,39.0302,38.9911,38.9911,16073.0
2015-06-03 13:30:00,49.87,49.88,49.79,49.81,24223.0,38.9989,39.0067,38.9364,38.952,24223.0
2015-06-03 13:35:00,49.81,49.86,49.8,49.85,18012.0,38.952,38.9911,38.9442,38.9833,18012.0
2015-06-03 13:40:00,49.85,49.87,49.83,49.83,17556.0,38.9833,38.9989,38.9676,38.9676,17556.0
2015-06-03 13:45:00,49.83,49.91,49.83,49.9,23298.0,38.9676,39.0302,38.9676,39.0224,23298.0
2015-06-03 13:50:00,49.9,49.91,49.88,49.9,14416.0,39.0224,39.0302,39.0067,39.0224,14416.0
2015-06-03 13:55:00,49.9,49.99,49.89,49.98,31752.0,39.0224,39.0928,39.0146,39.0849,31752.0
2015-06-03 14:00:00,49.97,49.99,49.93,49.94,13697.0,39.0771,39.0928,39.0458,39.0537,13697.0
2015-06-03 14:05:00,49.93,49.93,49.86,49.86,12417.0,39.0458,39.0458,38.9911,38.9911,12417.0
2015-06-03 14:10:00,49.86,49.9,49.85,49.88,17703.0,38.9911,39.0224,38.9833,39.0067,17703.0
2015-06-03 14:15:00,49.87,49.89,49.82,49.86,13350.0,38.9989,39.0146,38.9598,38.9911,13350.0
2015-06-03 14:20:00,49.86,49.88,49.81,49.86,15783.0,38.9911,39.0067,38.952,38.9911,15783.0
2015-06-03 14:25:00,49.86,49.86,49.8,49.8,14623.0,38.9911,38.9911,38.9442,38.9442,14623.0
2015-06-03 14:30:00,49.82,49.83,49.76,49.79,20572.0,38.9598,38.9676,38.9129,38.9364,20572.0
2015-06-03 14:35:00,49.8,49.83,49.77,49.77,13621.0,38.9442,38.9676,38.9207,38.9207,13621.0
2015-06-03 14:40:00,49.78,49.87,49.77,49.86,31061.0,38.9285,38.9989,38.9207,38.9911,31061.0
2015-06-03 14:45:00,49.86,49.87,49.82,49.84,50042.0,38.9911,38.9989,38.9598,38.9755,50042.0
2015-06-03 14:50:00,49.85,49.85,49.74,49.75,17926.0,38.9833,38.9833,38.8973,38.9051,17926.0
2015-06-03 14:55:00,49.75,49.81,49.75,49.79,37926.0,38.9051,38.952,38.9051,38.9364,37926.0
2015-06-03 15:00:00,49.8,49.85,49.79,49.83,27640.0,38.9442,38.9833,38.9364,38.9676,27640.0
2015-06-03 15:05:00,49.83,49.83,49.76,49.8,31362.0,38.9676,38.9676,38.9129,38.9442,31362.0
2015-06-03 15:10:00,49.8,49.81,49.71,49.71,44974.0,38.9442,38.952,38.8738,38.8738,44974.0
2015-06-03 15:15:00,49.7,49.7,49.61,49.62,40877.0,38.866,38.866,38.7956,38.8034,40877.0
2015-06-03 15:20:00,49.63,49.72,49.63,49.71,37193.0,38.8112,38.8816,38.8112,38.8738,37193.0
2015-06-03 15:25:00,49.72,49.75,49.71,49.73,34745.0,38.8816,38.9051,38.8738,38.8894,34745.0
2015-06-03 15:30:00,49.74,49.79,49.74,49.79,40923.0,38.8973,38.9364,38.8973,38.9364,40923.0
2015-06-03 15:35:00,49.78,49.83,49.77,49.83,47058.0,38.9285,38.9676,38.9207,38.9676,47058.0
2015-06-03 15:40:00,49.83,49.83,49.79,49.82,63678.0,38.9676,38.9676,38.9364,38.9598,63678.0
2015-06-03 15:45:00,49.81,49.81,49.72,49.73,52279.0,38.952,38.952,38.8816,38.8894,52279.0
2015-06-03 15:50:00,49.74,49.77,49.71,49.73,76555.0,38.8973,38.9207,38.8738,38.8894,76555.0
2015-06-03 15:55:00,49.72,49.8,49.72,49.79,121698.0,38.8816,38.9442,38.8816,38.9364,121698.0
2015-06-04 09:30:00,49.34,49.42,49.18,49.19,52764.0,38.5845,38.647,38.4593,38.4672,52764.0
2015-06-04 09:35:00,49.21,49.28,49.03,49.07,17277.0,38.4828,38.5375,38.342,38.3733,17277.0
2015-06-04 09:40:00,49.07,49.2,49.02,49.03,23918.0,38.3733,38.475,38.3342,38.342,23918.0
2015-06-04 09:45:00,49.04,49.29,49.01,49.29,23925.0,38.3499,38.5454,38.3264,38.5454,23925.0
2015-06-04 09:50:00,49.29,49.46,49.26,49.45,18955.0,38.5454,38.6783,38.5219,38.6705,18955.0
2015-06-04 09:55:00,49.47,49.63,49.47,49.6,9996.0,38.6861,38.8112,38.6861,38.7878,9996.0
2015-06-04 10:00:00,49.59,49.67,49.56,49.6,22625.0,38.78,38.8425,38.7565,38.7878,22625.0
2015-06-04 10:05:00,49.61,49.74,49.6,49.7,31370.0,38.7956,38.8973,38.7878,38.866,31370.0
2015-06-04 10:10:00,49.71,49.8,49.68,49.76,21531.0,38.8738,38.9442,38.8503,38.9129,21531.0
2015-06-04 10:15:00,49.74,49.75,49.63,49.69,13320.0,38.8973,38.9051,38.8112,38.8582,13320.0
2015-06-04 10:20:00,49.69,49.71,49.56,49.58,9263.0,38.8582,38.8738,38.7565,38.7721,9263.0
2015-06-04 10:25:00,49.57,49.57,49.48,49.51,8450.0,38.7643,38.7643,38.6939,38.7174,8450.0
2015-06-04 10:30:00,49.5,49.5,49.36,49.38,15461.0,38.7096,38.7096,38.6001,38.6157,15461.0
2015-06-04 10:35:00,49.38,49.42,49.32,49.36,15191.0,38.6157,38.647,38.5688,38.6001,15191.0
2015-06-04 10:40:00,49.35,49.53,49.34,49.48,27382.0,38.5923,38.733,38.5845,38.6939,27382.0
2015-06-04 10:45:00,49.47,49.5,49.45,49.48,15602.0,38.6861,38.7096,38.6705,38.6939,15602.0
2015-06-04 10:50:00,49.48,49.51,49.43,49.45,16749.0,38.6939,38.7174,38.6548,38.6705,16749.0
2015-06-04 10:55:00,49.45,49.5,49.4,49.4,12855.0,38.6705,38.7096,38.6314,38.6314,12855.0
2015-06-04 11:00:00,49.4,49.41,49.35,49.4,12608.0,38.6314,38.6392,38.5923,38.6314,12608.0
2015-06-04 11:05:00,49.4,49.4,49.28,49.33,8771.0,38.6314,38.6314,38.5375,38.5766,8771.0
2015-06-04 11:10:00,49.33,49.5,49.33,49.48,10892.0,38.5766,38.7096,38.5766,38.6939,10892.0
2015-06-04 11:15:00,49.47,49.47,49.36,49.36,4611.0,38.6861,38.6861,38.6001,38.6001,4611.0
2015-06-04 11:20:00,49.37,49.37,49.32,49.34,8074.0,38.6079,38.6079,38.5688,38.5845,8074.0
2015-06-04 11:25:00,49.33,49.35,49.29,49.32,16362.0,38.5766,38.5923,38.5454,38.5688,16362.0
2015-06-04 11:30:00,49.31,49.31,49.19,49.22,11233.0,38.561,38.561,38.4672,38.4906,11233.0
2015-06-04 11:35:00,49.2,49.21,49.15,49.18,8930.0,38.475,38.4828,38.4359,38.4593,8930.0
2015-06-04 11:40:00,49.19,49.26,49.18,49.19,10044.0,38.4672,38.5219,38.4593,38.4672,10044.0
2015-06-04 11:45:00,49.18,49.18,49.08,49.13,15929.0,38.4593,38.4593,38.3811,38.4202,15929.0
2015-06-04 11:50:00,49.13,49.19,49.11,49.17,9009.0,38.4202,38.4672,38.4046,38.4515,9009.0
2015-06-04 11:55:00,49.18,49.3,49.12,49.28,38172.0,38.4593,38.5532,38.4124,38.5375,38172.0
2015-06-04 12:00:00,49.28,49.3,49.25,49.25,4321.0,38.5375,38.5532,38.5141,38.5141,4321.0
2015-06-04 12:05:00,49.26,49.26,49.2,49.21,3103.0,38.5219,38.5219,38.475,38.4828,3103.0
2015-06-04 12:10:00,49.22,49.24,49.2,49.23,4000.0,38.4906,38.5063,38.475,38.4984,4000.0
2015-06-04 12:15:00,49.23,49.24,49.17,49.17,7134.0,38.4984,38.5063,38.4515,38.4515,7134.0
2015-06-04 12:20:00,49.15,49.16,49.13,49.15,5562.0,38.4359,38.4437,38.4202,38.4359,5562.0
2015-06-04 12:25:00,49.15,49.17,49.1,49.11,5733.0,38.4359,38.4515,38.3968,38.4046,5733.0
2015-06-04 12:30:00,49.1,49.17,49.08,49.17,11800.0,38.3968,38.4515,38.3811,38.4515,11800.0
2015-06-04 12:35:00,49.18,49.18,49.12,49.12,3400.0,38.4593,38.4593,38.4124,38.4124,3400.0
2015-06-04 12:40:00,49.11,49.12,49.05,49.09,5259.0,38.4046,38.4124,38.3577,38.389,5259.0
2015-06-04 12:45:00,49.1,49.15,49.09,49.12,5979.0,38.3968,38.4359,38.389,38.4124,5979.0
2015-06-04 12:50:00,49.12,49.12,49.09,49.1,4366.0,38.4124,38.4124,38.389,38.3968,4366.0
2015-06-04 12:55:00,49.09,49.12,49.04,49.05,9506.0,38.389,38.4124,38.3499,38.3577,9506.0
2015-06-04 13:00:00,49.06,49.06,48.98,48.98,9534.0,38.3655,38.3655,38.3029,38.3029,9534.0
2015-06-04 13:05:00,48.98,48.99,48.9,48.95,16123.0,38.3029,38.3108,38.2404,38.2795,16123.0
2015-06-04 13:10:00,48.94,49.01,48.94,48.97,6866.0,38.2717,38.3264,38.2717,38.2951,6866.0
2015-06-04 13:15:00,48.97,48.98,48.86,48.87,14418.0,38.2951,38.3029,38.2091,38.2169,14418.0
2015-06-04 13:20:00,48.89,48.89,48.83,48.85,5660.0,38.2326,38.2326,38.1856,38.2013,5660.0
2015-06-04 13:25:00,48.84,48.86,48.82,48.84,8363.0,38.1935,38.2091,38.1778,38.1935,8363.0
2015-06-04 13:30:00,48.84,48.85,48.81,48.84,10178.0,38.1935,38.2013,38.17,38.1935,10178.0
2015-06-04 13:35:00,48.84,48.86,48.82,48.84,8402.0,38.1935,38.2091,38.1778,38.1935,8402.0
2015-06-04 13:40:00,48.85,48.85,48.82,48.83,9528.0,38.2013,38.2013,38.1778,38.1856,9528.0
2015-06-04 13:45:00,48.83,48.83,48.78,48.8,31491.0,38.1856,38.1856,38.1465,38.1622,31491.0
2015-06-04 13:50:00,48.8,48.94,48.79,48.93,18630.0,38.1622,38.2717,38.1544,38.2638,18630.0
2015-06-04 13:55:00,48.93,48.94,48.9,48.94,9078.0,38.2638,38.2717,38.2404,38.2717,9078.0
2015-06-04 14:00:00,48.94,49.0,48.91,49.0,8242.0,38.2717,38.3186,38.2482,38.3186,8242.0
2015-06-04 14:05:00,49.01,49.01,48.94,48.96,9216.0,38.3264,38.3264,38.2717,38.2873,9216.0
2015-06-04 14:10:00,48.96,49.03,48.93,49.02,7773.0,38.2873,38.342,38.2638,38.3342,7773.0
2015-06-04 14:15:00,49.03,49.03,48.96,48.98,5521.0,38.342,38.342,38.2873,38.3029,5521.0
2015-06-04 14:20:00,48.97,49.15,48.95,49.11,41597.0,38.2951,38.4359,38.2795,38.4046,41597.0
2015-06-04 14:25:00,49.11,49.12,49.09,49.09,14976.0,38.4046,38.4124,38.389,38.389,14976.0
2015-06-04 14:30:00,49.11,49.14,49.09,49.1,13964.0,38.4046,38.4281,38.389,38.3968,13964.0
2015-06-04 14:35:00,49.1,49.1,49.0,49.0,13953.0,38.3968,38.3968,38.3186,38.3186,13953.0
2015-06-04 14:40:00,49.0,49.04,48.99,49.0,28500.0,38.3186,38.3499,38.3108,38.3186,28500.0
2015-06-04 14:45:00,49.0,49.03,48.99,49.0,24216.0,38.3186,38.342,38.3108,38.3186,24216.0
2015-06-04 14:50:00,49.0,49.06,48.99,49.02,22187.0,38.3186,38.3655,38.3108,38.3342,22187.0
2015-06-04 14:55:00,49.01,49.03,49.0,49.01,9356.0,38.3264,38.342,38.3186,38.3264,9356.0
2015-06-04 15:00:00,49.0,49.07,49.0,49.07,15684.0,38.3186,38.3733,38.3186,38.3733,15684.0
2015-06-04 15:05:00,49.07,49.08,49.02,49.04,14242.0,38.3733,38.3811,38.3342,38.3499,14242.0
2015-06-04 15:10:00,49.04,49.04,48.98,49.0,19148.0,38.3499,38.3499,38.3029,38.3186,19148.0
2015-06-04 15:15:00,48.99,49.0,48.93,48.97,39288.0,38.3108,38.3186,38.2638,38.2951,39288.0
2015-06-04 15:20:00,48.98,49.0,48.96,48.98,24117.0,38.3029,38.3186,38.2873,38.3029,24117.0
2015-06-04 15:25:00,48.98,49.06,48.98,49.01,16598.0,38.3029,38.3655,38.3029,38.3264,16598.0
2015-06-04 15:30:00,49.02,49.02,48.96,48.99,20846.0,38.3342,38.3342,38.2873,38.3108,20846.0
2015-06-04 15:35:00,48.98,49.01,48.97,48.99,27371.0,38.3029,38.3264,38.2951,38.3108,27371.0
2015-06-04 15:40:00,49.0,49.04,49.0,49.01,26410.0,38.3186,38.3499,38.3186,38.3264,26410.0
2015-06-04 15:45:00,49.0,49.02,48.96,49.0,44705.0,38.3186,38.3342,38.2873,38.3186,44705.0
2015-06-04 15:50:00,49.0,49.03,48.93,49.02,118482.0,38.3186,38.342,38.2638,38.3342,118482.0
2015-06-04 15:55:00,49.02,49.08,48.99,49.08,141049.0,38.3342,38.3811,38.3108,38.3811,141049.0
2015-06-05 09:30:00,49.08,49.08,48.71,48.72,35553.0,38.3811,38.3811,38.0918,38.0996,35553.0
2015-06-05 09:35:00,48.75,48.86,48.72,48.82,5748.0,38.1231,38.2091,38.0996,38.1778,5748.0
2015-06-05 09:40:00,48.81,48.87,48.67,48.82,14331.0,38.17,38.2169,38.0605,38.1778,14331.0
2015-06-05 09:45:00,48.79,48.95,48.78,48.89,10539.0,38.1544,38.2795,38.1465,38.2326,10539.0
2015-06-05 09:50:00,48.9,48.99,48.89,48.98,8319.0,38.2404,38.3108,38.2326,38.3029,8319.0
2015-06-05 09:55:00,48.97,48.98,48.91,48.98,13008.0,38.2951,38.3029,38.2482,38.3029,13008.0
2015-06-05 10:00:00,48.96,49.1,48.92,49.05,12515.0,38.2873,38.3968,38.256,38.3577,12515.0
2015-06-05 10:05:00,49.08,49.12,49.04,49.05,8519.0,38.3811,38.4124,38.3499,38.3577,8519.0
2015-06-05 10:10:00,49.05,49.06,49.0,49.02,14455.0,38.3577,38.3655,38.3186,38.3342,14455.0
2015-06-05 10:15:00,49.03,49.03,48.95,49.01,10253.0,38.342,38.342,38.2795,38.3264,10253.0
2015-06-05 10:20:00,49.04,49.18,49.02,49.18,14729.0,38.3499,38.4593,38.3342,38.4593,14729.0
2015-06-05 10:25:00,49.14,49.15,49.07,49.08,6520.0,38.4281,38.4359,38.3733,38.3811,6520.0
2015-06-05 10:30:00,49.09,49.23,49.09,49.23,14719.0,38.389,38.4984,38.389,38.4984,14719.0
2015-06-05 10:35:00,49.23,49.25,49.21,49.23,9635.0,38.4984,38.5141,38.4828,38.4984,9635.0
2015-06-05 10:40:00,49.23,49.25,49.14,49.15,15824.0,38.4984,38.5141,38.4281,38.4359,15824.0
2015-06-05 10:45:00,49.14,49.17,49.08,49.08,23055.0,38.4281,38.4515,38.3811,38.3811,23055.0
2015-06-05 10:50:00,49.1,49.11,49.05,49.06,11689.0,38.3968,38.4046,38.3577,38.3655,11689.0
2015-06-05 10:55:00,49.05,49.13,49.02,49.1,11271.0,38.3577,38.4202,38.3342,38.3968,11271.0
2015-06-05 11:00:00,49.1,49.18,49.08,49.18,10166.0,38.3968,38.4593,38.3811,38.4593,10166.0
2015-06-05 11:05:00,49.18,49.18,49.09,49.09,10363.0,38.4593,38.4593,38.389,38.389,10363.0
2015-06-05 11:10:00,49.11,49.15,49.07,49.07,14550.0,38.4046,38.4359,38.3733,38.3733,14550.0
2015-06-05 11:15:00,49.06,49.07,48.99,49.06,10746.0,38.3655,38.3733,38.3108,38.3655,10746.0
2015-06-05 11:20:00,49.08,49.1,49.04,49.04,7048.0,38.3811,38.3968,38.3499,38.3499,7048.0
2015-06-05 11:25:00,49.03,49.04,49.0,49.01,6956.0,38.342,38.3499,38.3186,38.3264,6956.0
2015-06-05 11:30:00,49.01,49.01,48.95,48.95,7881.0,38.3264,38.3264,38.2795,38.2795,7881.0
2015-06-05 11:35:00,48.96,48.98,48.95,48.95,6644.0,38.2873,38.3029,38.2795,38.2795,6644.0
2015-06-05 11:40:00,48.96,49.0,48.96,48.98,21403.0,38.2873,38.3186,38.2873,38.3029,21403.0
2015-06-05 11:45:00,48.99,48.99,48.95,48.98,3922.0,38.3108,38.3108,38.2795,38.3029,3922.0
2015-06-05 11:50:00,48.98,49.05,48.95,49.05,11476.0,38.3029,38.3577,38.2795,38.3577,11476.0
2015-06-05 11:55:00,49.05,49.07,49.03,49.05,14551.0,38.3577,38.3733,38.342,38.3577,14551.0
2015-06-05 12:00:00,49.04,49.08,49.04,49.05,11407.0,38.3499,38.3811,38.3499,38.3577,11407.0
2015-06-05 12:05:00,49.05,49.11,49.04,49.11,8210.0,38.3577,38.4046,38.3499,38.4046,8210.0
2015-06-05 12:10:00,49.11,49.14,49.06,49.06,8329.0,38.4046,38.4281,38.3655,38.3655,8329.0
2015-06-05 12:15:00,49.06,49.08,49.06,49.06,10450.0,38.3655,38.3811,38.3655,38.3655,10450.0
2015-06-05 12:20:00,49.06,49.07,48.97,48.97,9741.0,38.3655,38.3733,38.2951,38.2951,9741.0
2015-06-05 12:25:00,48.96,48.96,48.9,48.91,3337.0,38.2873,38.2873,38.2404,38.2482,3337.0
2015-06-05 12:30:00,48.92,48.93,48.88,48.93,7412.0,38.256,38.2638,38.2247,38.2638,7412.0
2015-06-05 12:35:00,48.94,48.95,48.92,48.94,6244.0,38.2717,38.2795,38.256,38.2717,6244.0
2015-06-05 12:40:00,48.94,49.04,48.89,48.99,15552.0,38.2717,38.3499,38.2326,38.3108,15552.0
2015-06-05 12:45:00,48.99,48.99,48.96,48.97,4391.0,38.3108,38.3108,38.2873,38.2951,4391.0
2015-06-05 12:50:00,48.99,49.04,48.99,49.03,3969.0,38.3108,38.3499,38.3108,38.342,3969.0
2015-06-05 12:55:00,49.04,49.04,48.99,49.0,6306.0,38.3499,38.3499,38.3108,38.3186,6306.0
2015-06-05 13:00:00,49.0,49.02,48.99,49.01,4447.0,38.3186,38.3342,38.3108,38.3264,4447.0
2015-06-05 13:05:00,49.01,49.03,48.99,49.01,2600.0,38.3264,38.342,38.3108,38.3264,2600.0
2015-06-05 13:10:00,49.01,49.02,48.95,48.95,11868.0,38.3264,38.3342,38.2795,38.2795,11868.0
2015-06-05 13:15:00,48.95,48.98,48.94,48.98,7795.0,38.2795,38.3029,38.2717,38.3029,7795.0
2015-06-05 13:20:00,48.98,48.99,48.96,48.96,3453.0,38.3029,38.3108,38.2873,38.2873,3453.0
2015-06-05 13:25:00,48.95,48.95,48.9,48.93,7454.0,38.2795,38.2795,38.2404,38.2638,7454.0
2015-06-05 13:30:00,48.92,48.95,48.91,48.93,6034.0,38.256,38.2795,38.2482,38.2638,6034.0
2015-06-05 13:35:00,48.92,48.93,48.91,48.93,4123.0,38.256,38.2638,38.2482,38.2638,4123.0
2015-06-05 13:40:00,48.93,48.93,48.9,48.91,6153.0,38.2638,38.2638,38.2404,38.2482,6153.0
2015-06-05 13:45:00,48.91,48.92,48.9,48.9,5474.0,38.2482,38.256,38.2404,38.2404,5474.0
2015-06-05 13:50:00,48.9,48.92,48.9,48.9,6178.0,38.2404,38.256,38.2404,38.2404,6178.0
2015-06-05 13:55:00,48.91,48.91,48.89,48.89,5635.0,38.2482,38.2482,38.2326,38.2326,5635.0
2015-06-05 14:00:00,48.89,48.9,48.88,48.9,7397.0,38.2326,38.2404,38.2247,38.2404,7397.0
2015-06-05 14:05:00,48.9,48.91,48.89,48.9,9666.0,38.2404,38.2482,38.2326,38.2404,9666.0
2015-06-05 14:10:00,48.91,48.97,48.91,48.97,6912.0,38.2482,38.2951,38.2482,38.2951,6912.0
2015-06-05 14:15:00,48.97,49.01,48.97,49.01,4666.0,38.2951,38.3264,38.2951,38.3264,4666.0
2015-06-05 14:20:00,49.02,49.02,48.96,48.99,9226.0,38.3342,38.3342,38.2873,38.3108,9226.0
2015-06-05 14:25:00,48.99,49.01,48.94,48.95,31566.0,38.3108,38.3264,38.2717,38.2795,31566.0
2015-06-05 14:30:00,48.94,48.97,48.94,48.97,8015.0,38.2717,38.2951,38.2717,38.2951,8015.0
2015-06-05 14:35:00,48.98,48.99,48.95,48.95,7523.0,38.3029,38.3108,38.2795,38.2795,7523.0
2015-06-05 14:40:00,48.95,48.97,48.94,48.94,5759.0,38.2795,38.2951,38.2717,38.2717,5759.0
2015-06-05 14:45:00,48.94,48.96,48.92,48.92,9367.0,38.2717,38.2873,38.256,38.256,9367.0
2015-06-05 14:50:00,48.93,49.02,48.92,49.02,6967.0,38.2638,38.3342,38.256,38.3342,6967.0
2015-06-05 14:55:00,49.02,49.02,48.97,48.97,11314.0,38.3342,38.3342,38.2951,38.2951,11314.0
2015-06-05 15:00:00,48.97,49.04,48.97,48.98,15014.0,38.2951,38.3499,38.2951,38.3029,15014.0
2015-06-05 15:05:00,48.98,48.99,48.94,48.95,11192.0,38.3029,38.3108,38.2717,38.2795,11192.0
2015-06-05 15:10:00,48.95,48.99,48.94,48.99,20142.0,38.2795,38.3108,38.2717,38.3108,20142.0
2015-06-05 15:15:00,49.0,49.0,48.93,48.96,11351.0,38.3186,38.3186,38.2638,38.2873,11351.0
2015-06-05 15:20:00,48.93,48.96,48.92,48.95,24690.0,38.2638,38.2873,38.256,38.2795,24690.0
2015-06-05 15:25:00,48.96,48.96,48.9,48.9,14311.0,38.2873,38.2873,38.2404,38.2404,14311.0
2015-06-05 15:30:00,48.9,48.96,48.9,48.96,14936.0,38.2404,38.2873,38.2404,38.2873,14936.0
2015-06-05 15:35:00,48.96,48.96,48.85,48.85,26486.0,38.2873,38.2873,38.2013,38.2013,26486.0
2015-06-05 15:40:00,48.84,48.87,48.83,48.85,21546.0,38.1935,38.2169,38.1856,38.2013,21546.0
2015-06-05 15:45:00,48.85,48.91,48.84,48.89,31496.0,38.2013,38.2482,38.1935,38.2326,31496.0
2015-06-05 15:50:00,48.89,48.9,48.87,48.88,30570.0,38.2326,38.2404,38.2169,38.2247,30570.0
2015-06-05 15:55:00,48.89,48.93,48.89,48.91,49563.0,38.2326,38.2638,38.2326,38.2482,49563.0
2015-06-08 09:30:00,48.87,49.01,48.77,49.01,17597.0,38.2169,38.3264,38.1387,38.3264,17597.0
2015-06-08 09:35:00,48.96,49.08,48.92,49.05,6390.0,38.2873,38.3811,38.256,38.3577,6390.0
2015-06-08 09:40:00,49.07,49.13,49.01,49.07,10381.0,38.3733,38.4202,38.3264,38.3733,10381.0
2015-06-08 09:45:00,49.08,49.16,49.05,49.05,14237.0,38.3811,38.4437,38.3577,38.3577,14237.0
2015-06-08 09:50:00,49.03,49.1,49.0,49.07,9041.0,38.342,38.3968,38.3186,38.3733,9041.0
2015-06-08 09:55:00,49.04,49.14,49.04,49.07,10308.0,38.3499,38.4281,38.3499,38.3733,10308.0
2015-06-08 10:00:00,49.1,49.1,48.99,49.09,14954.0,38.3968,38.3968,38.3108,38.389,14954.0
2015-06-08 10:05:00,49.07,49.12,49.0,49.01,7673.0,38.3733,38.4124,38.3186,38.3264,7673.0
2015-06-08 10:10:00,49.01,49.04,48.87,48.87,49781.0,38.3264,38.3499,38.2169,38.2169,49781.0
2015-06-08 10:15:00,48.87,48.87,48.79,48.79,11294.0,38.2169,38.2169,38.1544,38.1544,11294.0
2015-06-08 10:20:00,48.79,48.84,48.75,48.83,11157.0,38.1544,38.1935,38.1231,38.1856,11157.0
2015-06-08 10:25:00,48.83,48.85,48.71,48.75,9065.0,38.1856,38.2013,38.0918,38.1231,9065.0
2015-06-08 10:30:00,48.76,48.77,48.69,48.76,7422.0,38.1309,38.1387,38.0762,38.1309,7422.0
2015-06-08 10:35:00,48.77,48.8,48.75,48.77,8303.0,38.1387,38.1622,38.1231,38.1387,8303.0
2015-06-08 10:40:00,48.77,48.82,48.76,48.77,11860.0,38.1387,38.1778,38.1309,38.1387,11860.0
2015-06-08 10:45:00,48.77,48.78,48.71,48.72,9839.0,38.1387,38.1465,38.0918,38.0996,9839.0
2015-06-08 10:50:00,48.72,48.72,48.67,48.72,12633.0,38.0996,38.0996,38.0605,38.0996,12633.0
2015-06-08 10:55:00,48.71,48.74,48.66,48.66,8219.0,38.0918,38.1153,38.0527,38.0527,8219.0
2015-06-08 11:00:00,48.66,48.69,48.65,48.69,6604.0,38.0527,38.0762,38.0449,38.0762,6604.0
2015-06-08 11:05:00,48.67,48.67,48.62,48.64,11113.0,38.0605,38.0605,38.0214,38.0371,11113.0
2015-06-08 11:10:00,48.63,48.66,48.62,48.64,9718.0,38.0292,38.0527,38.0214,38.0371,9718.0
2015-06-08 11:15:00,48.65,48.67,48.63,48.64,13784.0,38.0449,38.0605,38.0292,38.0371,13784.0
2015-06-08 11:20:00,48.64,48.66,48.63,48.63,18799.0,38.0371,38.0527,38.0292,38.0292,18799.0
2015-06-08 11:25:00,48.62,48.66,48.56,48.57,20827.0,38.0214,38.0527,37.9745,37.9823,20827.0
2015-06-08 11:30:00,48.57,48.62,48.55,48.61,19968.0,37.9823,38.0214,37.9667,38.0136,19968.0
2015-06-08 11:35:00,48.6,48.62,48.57,48.57,8801.0,38.0058,38.0214,37.9823,37.9823,8801.0
2015-06-08 11:40:00,48.57,48.58,48.53,48.58,11000.0,37.9823,37.9901,37.951,37.9901,11000.0
2015-06-08 11:45:00,48.59,48.61,48.56,48.58,8288.0,37.9979,38.0136,37.9745,37.9901,8288.0
2015-06-08 11:50:00,48.58,48.58,48.52,48.56,18479.0,37.9901,37.9901,37.9432,37.9745,18479.0
2015-06-08 11:55:00,48.55,48.59,48.48,48.5,53068.0,37.9667,37.9979,37.9119,37.9276,53068.0
2015-06-08 12:00:00,48.5,48.52,48.46,48.48,29955.0,37.9276,37.9432,37.8963,37.9119,29955.0
2015-06-08 12:05:00,48.49,48.51,48.46,48.46,17549.0,37.9197,37.9354,37.8963,37.8963,17549.0
2015-06-08 12:10:00,48.45,48.48,48.44,48.45,13574.0,37.8885,37.9119,37.8806,37.8885,13574.0
2015-06-08 12:15:00,48.45,48.49,48.44,48.49,13699.0,37.8885,37.9197,37.8806,37.9197,13699.0
2015-06-08 12:20:00,48.48,48.52,48.43,48.45,43697.0,37.9119,37.9432,37.8728,37.8885,43697.0
2015-06-08 12:25:00,48.43,48.46,48.41,48.44,11840.0,37.8728,37.8963,37.8572,37.8806,11840.0
2015-06-08 12:30:00,48.44,48.47,48.43,48.44,11488.0,37.8806,37.9041,37.8728,37.8806,11488.0
2015-06-08 12:35:00,48.44,48.45,48.42,48.43,8666.0,37.8806,37.8885,37.865,37.8728,8666.0
2015-06-08 12:40:00,48.43,48.46,48.4,48.45,14600.0,37.8728,37.8963,37.8494,37.8885,14600.0
2015-06-08 12:45:00,48.45,48.49,48.44,48.47,12787.0,37.8885,37.9197,37.8806,37.9041,12787.0
2015-06-08 12:50:00,48.47,48.51,48.45,48.51,26504.0,37.9041,37.9354,37.8885,37.9354,26504.0
2015-06-08 12:55:00,48.51,48.52,48.49,48.52,13500.0,37.9354,37.9432,37.9197,37.9432,13500.0
2015-06-08 13:00:00,48.51,48.53,48.49,48.5,14302.0,37.9354,37.951,37.9197,37.9276,14302.0
2015-06-08 13:05:00,48.5,48.53,48.49,48.5,11333.0,37.9276,37.951,37.9197,37.9276,11333.0
2015-06-08 13:10:00,48.51,48.51,48.49,48.5,9013.0,37.9354,37.9354,37.9197,37.9276,9013.0
2015-06-08 13:15:00,48.5,48.51,48.49,48.5,27910.0,37.9276,37.9354,37.9197,37.9276,27910.0
2015-06-08 13:20:00,48.5,48.5,48.45,48.48,32195.0,37.9276,37.9276,37.8885,37.9119,32195.0
2015-06-08 13:25:00,48.49,48.5,48.47,48.49,22346.0,37.9197,37.9276,37.9041,37.9197,22346.0
2015-06-08 13:30:00,48.49,48.5,48.44,48.44,22265.0,37.9197,37.9276,37.8806,37.8806,22265.0
2015-06-08 13:35:00,48.44,48.48,48.42,48.47,14674.0,37.8806,37.9119,37.865,37.9041,14674.0
2015-06-08 13:40:00,48.47,48.49,48.45,48.46,8980.0,37.9041,37.9197,37.8885,37.8963,8980.0
2015-06-08 13:45:00,48.45,48.45,48.41,48.41,9394.0,37.8885,37.8885,37.8572,37.8572,9394.0
2015-06-08 13:50:00,48.42,48.44,48.41,48.42,9849.0,37.865,37.8806,37.8572,37.865,9849.0
2015-06-08 13:55:00,48.43,48.46,48.4,48.44,9861.0,37.8728,37.8963,37.8494,37.8806,9861.0
2015-06-08 14:00:00,48.44,48.47,48.41,48.46,20210.0,37.8806,37.9041,37.8572,37.8963,20210.0
2015-06-08 14:05:00,48.47,48.49,48.46,48.47,18890.0,37.9041,37.9197,37.8963,37.9041,18890.0
2015-06-08 14:10:00,48.47,48.49,48.46,48.47,11764.0,37.9041,37.9197,37.8963,37.9041,11764.0
2015-06-08 14:15:00,48.47,48.53,48.44,48.53,15160.0,37.9041,37.951,37.8806,37.951,15160.0
2015-06-08 14:20:00,48.53,48.55,48.5,48.5,9775.0,37.951,37.9667,37.9276,37.9276,9775.0
2015-06-08 14:25:00,48.5,48.54,48.49,48.54,12001.0,37.9276,37.9588,37.9197,37.9588,12001.0
2015-06-08 14:30:00,48.54,48.62,48.54,48.62,14727.0,37.9588,38.0214,37.9588,38.0214,14727.0
2015-06-08 14:35:00,48.62,48.66,48.62,48.63,9000.0,38.0214,38.0527,38.0214,38.0292,9000.0
2015-06-08 14:40:00,48.63,48.7,48.62,48.69,18032.0,38.0292,38.084,38.0214,38.0762,18032.0
2015-06-08 14:45:00,48.69,48.7,48.66,48.69,22055.0,38.0762,38.084,38.0527,38.0762,22055.0
2015-06-08 14:50:00,48.7,48.73,48.68,48.73,16152.0,38.084,38.1074,38.0683,38.1074,16152.0
2015-06-08 14:55:00,48.73,48.77,48.72,48.76,13971.0,38.1074,38.1387,38.0996,38.1309,13971.0
2015-06-08 15:00:00,48.77,48.78,48.68,48.68,15614.0,38.1387,38.1465,38.0683,38.0683,15614.0
2015-06-08 15:05:00,48.69,48.72,48.67,48.67,19500.0,38.0762,38.0996,38.0605,38.0605,19500.0
2015-06-08 15:10:00,48.66,48.69,48.63,48.68,29474.0,38.0527,38.0762,38.0292,38.0683,29474.0
2015-06-08 15:15:00,48.68,48.7,48.67,48.68,18180.0,38.0683,38.084,38.0605,38.0683,18180.0
2015-06-08 15:20:00,48.67,48.7,48.64,48.66,38778.0,38.0605,38.084,38.0371,38.0527,38778.0
2015-06-08 15:25:00,48.65,48.7,48.63,48.66,17067.0,38.0449,38.084,38.0292,38.0527,17067.0
2015-06-08 15:30:00,48.66,48.7,48.65,48.65,18283.0,38.0527,38.084,38.0449,38.0449,18283.0
2015-06-08 15:35:00,48.66,48.66,48.6,48.61,24882.0,38.0527,38.0527,38.0058,38.0136,24882.0
2015-06-08 15:40:00,48.61,48.64,48.6,48.6,18571.0,38.0136,38.0371,38.0058,38.0058,18571.0
2015-06-08 15:45:00,48.59,48.6,48.56,48.58,23258.0,37.9979,38.0058,37.9745,37.9901,23258.0
2015-06-08 15:50:00,48.57,48.63,48.54,48.54,62355.0,37.9823,38.0292,37.9588,37.9588,62355.0
2015-06-08 15:55:00,48.54,48.56,48.51,48.51,94239.0,37.9588,37.9745,37.9354,37.9354,94239.0
2015-06-09 09:30:00,48.59,48.67,48.38,48.5,30786.0,37.9979,38.0605,37.8337,37.9276,30786.0
2015-06-09 09:35:00,48.54,48.77,48.52,48.59,14313.0,37.9588,38.1387,37.9432,37.9979,14313.0
2015-06-09 09:40:00,48.61,48.75,48.59,48.7,54243.0,38.0136,38.1231,37.9979,38.084,54243.0
2015-06-09 09:45:00,48.7,48.77,48.68,48.75,15578.0,38.084,38.1387,38.0683,38.1231,15578.0
2015-06-09 09:50:00,48.76,48.83,48.76,48.8,12072.0,38.1309,38.1856,38.1309,38.1622,12072.0
2015-06-09 09:55:00,48.78,48.79,48.68,48.7,21432.0,38.1465,38.1544,38.0683,38.084,21432.0
2015-06-09 10:00:00,48.7,48.79,48.61,48.79,14114.0,38.084,38.1544,38.0136,38.1544,14114.0
2015-06-09 10:05:00,48.76,48.76,48.66,48.75,6398.0,38.1309,38.1309,38.0527,38.1231,6398.0
2015-06-09 10:10:00,48.75,48.78,48.65,48.71,20420.0,38.1231,38.1465,38.0449,38.0918,20420.0
2015-06-09 10:15:00,48.69,48.7,48.6,48.7,12324.0,38.0762,38.084,38.0058,38.084,12324.0
2015-06-09 10:20:00,48.7,48.73,48.66,48.66,10046.0,38.084,38.1074,38.0527,38.0527,10046.0
2015-06-09 10:25:00,48.66,48.67,48.55,48.58,9497.0,38.0527,38.0605,37.9667,37.9901,9497.0
2015-06-09 10:30:00,48.58,48.62,48.52,48.6,13683.0,37.9901,38.0214,37.9432,38.0058,13683.0
2015-06-09 10:35:00,48.61,48.68,48.61,48.68,6950.0,38.0136,38.0683,38.0136,38.0683,6950.0
2015-06-09 10:40:00,48.69,48.72,48.65,48.68,12782.0,38.0762,38.0996,38.0449,38.0683,12782.0
2015-06-09 10:45:00,48.67,48.67,48.61,48.64,12223.0,38.0605,38.0605,38.0136,38.0371,12223.0
2015-06-09 10:50:00,48.64,48.66,48.62,48.65,13972.0,38.0371,38.0527,38.0214,38.0449,13972.0
2015-06-09 10:55:00,48.64,48.64,48.55,48.59,13138.0,38.0371,38.0371,37.9667,37.9979,13138.0
2015-06-09 11:00:00,48.58,48.66,48.57,48.6,10464.0,37.9901,38.0527,37.9823,38.0058,10464.0
2015-06-09 11:05:00,48.6,48.63,48.59,48.61,9650.0,38.0058,38.0292,37.9979,38.0136,9650.0
2015-06-09 11:10:00,48.61,48.65,48.6,48.65,12619.0,38.0136,38.0449,38.0058,38.0449,12619.0
2015-06-09 11:15:00,48.66,48.7,48.61,48.65,16262.0,38.0527,38.084,38.0136,38.0449,16262.0
2015-06-09 11:20:00,48.63,48.64,48.59,48.61,9931.0,38.0292,38.0371,37.9979,38.0136,9931.0
2015-06-09 11:25:00,48.62,48.65,48.61,48.62,8109.0,38.0214,38.0449,38.0136,38.0214,8109.0
2015-06-09 11:30:00,48.63,48.73,48.62,48.7,5358.0,38.0292,38.1074,38.0214,38.084,5358.0
2015-06-09 11:35:00,48.7,48.75,48.68,48.75,7944.0,38.084,38.1231,38.0683,38.1231,7944.0
2015-06-09 11:40:00,48.75,48.76,48.66,48.66,7956.0,38.1231,38.1309,38.0527,38.0527,7956.0
2015-06-09 11:45:00,48.65,48.65,48.59,48.6,5300.0,38.0449,38.0449,37.9979,38.0058,5300.0
2015-06-09 11:50:00,48.6,48.61,48.58,48.58,11109.0,38.0058,38.0136,37.9901,37.9901,11109.0
2015-06-09 11:55:00,48.59,48.59,48.51,48.56,7400.0,37.9979,37.9979,37.9354,37.9745,7400.0
2015-06-09 12:00:00,48.55,48.59,48.5,48.5,6519.0,37.9667,37.9979,37.9276,37.9276,6519.0
2015-06-09 12:05:00,48.5,48.52,48.47,48.5,7586.0,37.9276,37.9432,37.9041,37.9276,7586.0
2015-06-09 12:10:00,48.52,48.53,48.48,48.49,10555.0,37.9432,37.951,37.9119,37.9197,10555.0
2015-06-09 12:15:00,48.5,48.5,48.46,48.46,5996.0,37.9276,37.9276,37.8963,37.8963,5996.0
2015-06-09 12:20:00,48.46,48.48,48.45,48.47,3879.0,37.8963,37.9119,37.8885,37.9041,3879.0
2015-06-09 12:25:00,48.46,48.49,48.41,48.44,7451.0,37.8963,37.9197,37.8572,37.8806,7451.0
2015-06-09 12:30:00,48.43,48.57,48.42,48.53,86053.0,37.8728,37.9823,37.865,37.951,86053.0
2015-06-09 12:35:00,48.53,48.62,48.52,48.62,7610.0,37.951,38.0214,37.9432,38.0214,7610.0
2015-06-09 12:40:00,48.61,48.66,48.61,48.65,4215.0,38.0136,38.0527,38.0136,38.0449,4215.0
2015-06-09 12:45:00,48.64,48.65,48.59,48.6,4147.0,38.0371,38.0449,37.9979,38.0058,4147.0
2015-06-09 12:50:00,48.59,48.6,48.57,48.57,4432.0,37.9979,38.0058,37.9823,37.9823,4432.0
2015-06-09 12:55:00,48.58,48.58,48.55,48.55,6329.0,37.9901,37.9901,37.9667,37.9667,6329.0
2015-06-09 13:00:00,48.56,48.62,48.56,48.57,6981.0,37.9745,38.0214,37.9745,37.9823,6981.0
2015-06-09 13:05:00,48.58,48.61,48.55,48.6,6717.0,37.9901,38.0136,37.9667,38.0058,6717.0
2015-06-09 13:10:00,48.58,48.59,48.5,48.51,6691.0,37.9901,37.9979,37.9276,37.9354,6691.0
2015-06-09 13:15:00,48.5,48.52,48.47,48.49,6950.0,37.9276,37.9432,37.9041,37.9197,6950.0
2015-06-09 13:20:00,48.49,48.51,48.48,48.49,7278.0,37.9197,37.9354,37.9119,37.9197,7278.0
2015-06-09 13:25:00,48.49,48.52,48.48,48.5,5953.0,37.9197,37.9432,37.9119,37.9276,5953.0
2015-06-09 13:30:00,48.51,48.52,48.48,48.5,8936.0,37.9354,37.9432,37.9119,37.9276,8936.0
2015-06-09 13:35:00,48.49,48.5,48.46,48.46,8906.0,37.9197,37.9276,37.8963,37.8963,8906.0
2015-06-09 13:40:00,48.47,48.47,48.43,48.45,10064.0,37.9041,37.9041,37.8728,37.8885,10064.0
2015-06-09 13:45:00,48.44,48.48,48.43,48.47,5702.0,37.8806,37.9119,37.8728,37.9041,5702.0
2015-06-09 13:50:00,48.48,48.51,48.47,48.51,8014.0,37.9119,37.9354,37.9041,37.9354,8014.0
2015-06-09 13:55:00,48.51,48.51,48.48,48.5,10707.0,37.9354,37.9354,37.9119,37.9276,10707.0
2015-06-09 14:00:00,48.5,48.51,48.49,48.5,6145.0,37.9276,37.9354,37.9197,37.9276,6145.0
2015-06-09 14:05:00,48.5,48.52,48.49,48.51,8250.0,37.9276,37.9432,37.9197,37.9354,8250.0
2015-06-09 14:10:00,48.5,48.51,48.44,48.45,7063.0,37.9276,37.9354,37.8806,37.8885,7063.0
2015-06-09 14:15:00,48.44,48.46,48.41,48.45,8100.0,37.8806,37.8963,37.8572,37.8885,8100.0
2015-06-09 14:20:00,48.45,48.45,48.41,48.41,12519.0,37.8885,37.8885,37.8572,37.8572,12519.0
2015-06-09 14:25:00,48.42,48.46,48.41,48.44,16700.0,37.865,37.8963,37.8572,37.8806,16700.0
2015-06-09 14:30:00,48.45,48.46,48.42,48.43,8584.0,37.8885,37.8963,37.865,37.8728,8584.0
2015-06-09 14:35:00,48.43,48.47,48.42,48.47,12467.0,37.8728,37.9041,37.865,37.9041,12467.0
2015-06-09 14:40:00,48.47,48.48,48.42,48.43,9950.0,37.9041,37.9119,37.865,37.8728,9950.0
2015-06-09 14:45:00,48.44,48.44,48.4,48.41,9640.0,37.8806,37.8806,37.8494,37.8572,9640.0
2015-06-09 14:50:00,48.41,48.41,48.35,48.36,13709.0,37.8572,37.8572,37.8103,37.8181,13709.0
2015-06-09 14:55:00,48.35,48.36,48.33,48.33,16110.0,37.8103,37.8181,37.7946,37.7946,16110.0
2015-06-09 15:00:00,48.33,48.41,48.31,48.39,13878.0,37.7946,37.8572,37.779,37.8415,13878.0
2015-06-09 15:05:00,48.39,48.39,48.33,48.34,11947.0,37.8415,37.8415,37.7946,37.8024,11947.0
2015-06-09 15:10:00,48.34,48.37,48.32,48.35,15187.0,37.8024,37.8259,37.7868,37.8103,15187.0
2015-06-09 15:15:00,48.35,48.4,48.34,48.38,27265.0,37.8103,37.8494,37.8024,37.8337,27265.0
2015-06-09 15:20:00,48.37,48.38,48.34,48.36,17662.0,37.8259,37.8337,37.8024,37.8181,17662.0
2015-06-09 15:25:00,48.36,48.36,48.29,48.31,17916.0,37.8181,37.8181,37.7633,37.779,17916.0
2015-06-09 15:30:00,48.32,48.35,48.3,48.32,23656.0,37.7868,37.8103,37.7712,37.7868,23656.0
2015-06-09 15:35:00,48.32,48.36,48.31,48.33,21854.0,37.7868,37.8181,37.779,37.7946,21854.0
2015-06-09 15:40:00,48.34,48.35,48.29,48.32,25643.0,37.8024,37.8103,37.7633,37.7868,25643.0
2015-06-09 15:45:00,48.32,48.33,48.3,48.32,31698.0,37.7868,37.7946,37.7712,37.7868,31698.0
2015-06-09 15:50:00,48.31,48.37,48.31,48.33,44097.0,37.779,37.8259,37.779,37.7946,44097.0
2015-06-09 15:55:00,48.34,48.37,48.3,48.31,106930.0,37.8024,37.8259,37.7712,37.779,106930.0
2015-06-10 09:30:00,48.87,48.89,48.67,48.84,31765.0,38.2169,38.2326,38.0605,38.1935,31765.0
2015-06-10 09:35:00,48.8,48.93,48.68,48.93,16379.0,38.1622,38.2638,38.0683,38.2638,16379.0
2015-06-10 09:40:00,48.93,49.05,48.93,48.99,9388.0,38.2638,38.3577,38.2638,38.3108,9388.0
2015-06-10 09:45:00,48.94,48.98,48.92,48.93,11876.0,38.2717,38.3029,38.256,38.2638,11876.0
2015-06-10 09:50:00,48.95,49.12,48.95,49.09,10060.0,38.2795,38.4124,38.2795,38.389,10060.0
2015-06-10 09:55:00,49.1,49.1,48.98,48.98,4075.0,38.3968,38.3968,38.3029,38.3029,4075.0
2015-06-10 10:00:00,48.99,49.04,48.98,49.0,3911.0,38.3108,38.3499,38.3029,38.3186,3911.0
2015-06-10 10:05:00,49.01,49.05,48.98,48.98,7937.0,38.3264,38.3577,38.3029,38.3029,7937.0
2015-06-10 10:10:00,48.98,48.98,48.9,48.95,9323.0,38.3029,38.3029,38.2404,38.2795,9323.0
2015-06-10 10:15:00,48.95,48.97,48.93,48.93,8918.0,38.2795,38.2951,38.2638,38.2638,8918.0
2015-06-10 10:20:00,48.92,48.95,48.9,48.9,5943.0,38.256,38.2795,38.2404,38.2404,5943.0
2015-06-10 10:25:00,48.91,49.01,48.88,49.0,24462.0,38.2482,38.3264,38.2247,38.3186,24462.0
2015-06-10 10:30:00,49.01,49.07,48.99,49.07,19337.0,38.3264,38.3733,38.3108,38.3733,19337.0
2015-06-10 10:35:00,49.09,49.1,48.96,48.96,8840.0,38.389,38.3968,38.2873,38.2873,8840.0
2015-06-10 10:40:00,48.96,48.99,48.94,48.94,13542.0,38.2873,38.3108,38.2717,38.2717,13542.0
2015-06-10 10:45:00,48.93,48.93,48.85,48.86,7997.0,38.2638,38.2638,38.2013,38.2091,7997.0
2015-06-10 10:50:00,48.84,48.84,48.8,48.82,8337.0,38.1935,38.1935,38.1622,38.1778,8337.0
2015-06-10 10:55:00,48.84,48.93,48.84,48.91,6688.0,38.1935,38.2638,38.1935,38.2482,6688.0
2015-06-10 11:00:00,48.93,48.94,48.89,48.89,4501.0,38.2638,38.2717,38.2326,38.2326,4501.0
2015-06-10 11:05:00,48.9,48.91,48.87,48.87,4656.0,38.2404,38.2482,38.2169,38.2169,4656.0
2015-06-10 11:10:00,48.87,49.09,48.85,49.05,16983.0,38.2169,38.389,38.2013,38.3577,16983.0
2015-06-10 11:15:00,49.04,49.11,49.02,49.03,9768.0,38.3499,38.4046,38.3342,38.342,9768.0
2015-06-10 11:20:00,49.04,49.05,48.97,49.0,14237.0,38.3499,38.3577,38.2951,38.3186,14237.0
2015-06-10 11:25:00,48.99,49.01,48.97,48.99,6371.0,38.3108,38.3264,38.2951,38.3108,6371.0
2015-06-10 11:30:00,49.01,49.02,48.98,49.0,7611.0,38.3264,38.3342,38.3029,38.3186,7611.0
2015-06-10 11:35:00,49.01,49.01,48.92,48.93,14827.0,38.3264,38.3264,38.256,38.2638,14827.0
2015-06-10 11:40:00,48.92,48.93,48.88,48.91,8668.0,38.256,38.2638,38.2247,38.2482,8668.0
2015-06-10 11:45:00,48.9,48.9,48.85,48.86,7534.0,38.2404,38.2404,38.2013,38.2091,7534.0
2015-06-10 11:50:00,48.86,48.91,48.85,48.91,10271.0,38.2091,38.2482,38.2013,38.2482,10271.0
2015-06-10 11:55:00,48.9,48.92,48.88,48.88,6319.0,38.2404,38.256,38.2247,38.2247,6319.0
2015-06-10 12:00:00,48.88,48.92,48.86,48.91,7062.0,38.2247,38.256,38.2091,38.2482,7062.0
2015-06-10 12:05:00,48.91,48.95,48.88,48.88,7512.0,38.2482,38.2795,38.2247,38.2247,7512.0
2015-06-10 12:10:00,48.88,48.89,48.87,48.87,5224.0,38.2247,38.2326,38.2169,38.2169,5224.0
2015-06-10 12:15:00,48.86,48.87,48.84,48.86,12976.0,38.2091,38.2169,38.1935,38.2091,12976.0
2015-06-10 12:20:00,48.85,48.87,48.84,48.85,4576.0,38.2013,38.2169,38.1935,38.2013,4576.0
2015-06-10 12:25:00,48.86,48.91,48.85,48.9,4717.0,38.2091,38.2482,38.2013,38.2404,4717.0
2015-06-10 12:30:00,48.91,48.93,48.9,48.92,5572.0,38.2482,38.2638,38.2404,38.256,5572.0
2015-06-10 12:35:00,48.91,48.93,48.89,48.89,10650.0,38.2482,38.2638,38.2326,38.2326,10650.0
2015-06-10 12:40:00,48.89,48.95,48.89,48.93,4941.0,38.2326,38.2795,38.2326,38.2638,4941.0
2015-06-10 12:45:00,48.94,48.99,48.93,48.98,11205.0,38.2717,38.3108,38.2638,38.3029,11205.0
2015-06-10 12:50:00,48.98,48.98,48.95,48.95,5039.0,38.3029,38.3029,38.2795,38.2795,5039.0
2015-06-10 12:55:00,48.94,48.95,48.92,48.94,5807.0,38.2717,38.2795,38.256,38.2717,5807.0
2015-06-10 13:00:00,48.94,48.95,48.92,48.93,4486.0,38.2717,38.2795,38.256,38.2638,4486.0
2015-06-10 13:05:00,48.94,48.94,48.85,48.86,4759.0,38.2717,38.2717,38.2013,38.2091,4759.0
2015-06-10 13:10:00,48.85,48.85,48.8,48.83,7730.0,38.2013,38.2013,38.1622,38.1856,7730.0
2015-06-10 13:15:00,48.83,48.87,48.8,48.86,25600.0,38.1856,38.2169,38.1622,38.2091,25600.0
2015-06-10 13:20:00,48.86,48.89,48.86,48.89,7457.0,38.2091,38.2326,38.2091,38.2326,7457.0
2015-06-10 13:25:00,48.89,48.92,48.86,48.91,19445.0,38.2326,38.256,38.2091,38.2482,19445.0
2015-06-10 13:30:00,48.91,48.91,48.85,48.88,8099.0,38.2482,38.2482,38.2013,38.2247,8099.0
2015-06-10 13:35:00,48.89,48.93,48.88,48.91,8112.0,38.2326,38.2638,38.2247,38.2482,8112.0
2015-06-10 13:40:00,48.91,48.92,48.88,48.89,9974.0,38.2482,38.256,38.2247,38.2326,9974.0
2015-06-10 13:45:00,48.89,48.91,48.88,48.91,13374.0,38.2326,38.2482,38.2247,38.2482,13374.0
2015-06-10 13:50:00,48.91,48.93,48.89,48.93,7933.0,38.2482,38.2638,38.2326,38.2638,7933.0
2015-06-10 13:55:00,48.92,48.95,48.91,48.91,10676.0,38.256,38.2795,38.2482,38.2482,10676.0
2015-06-10 14:00:00,48.91,48.98,48.91,48.97,20514.0,38.2482,38.3029,38.2482,38.2951,20514.0
2015-06-10 14:05:00,48.97,48.98,48.87,48.88,5948.0,38.2951,38.3029,38.2169,38.2247,5948.0
2015-06-10 14:10:00,48.87,48.88,48.84,48.85,9409.0,38.2169,38.2247,38.1935,38.2013,9409.0
2015-06-10 14:15:00,48.85,48.87,48.83,48.87,6444.0,38.2013,38.2169,38.1856,38.2169,6444.0
2015-06-10 14:20:00,48.88,48.92,48.87,48.91,8237.0,38.2247,38.256,38.2169,38.2482,8237.0
2015-06-10 14:25:00,48.93,48.93,48.86,48.86,6225.0,38.2638,38.2638,38.2091,38.2091,6225.0
2015-06-10 14:30:00,48.86,48.86,48.82,48.85,13617.0,38.2091,38.2091,38.1778,38.2013,13617.0
2015-06-10 14:35:00,48.85,48.87,48.79,48.79,19254.0,38.2013,38.2169,38.1544,38.1544,19254.0
2015-06-10 14:40:00,48.79,48.8,48.77,48.79,5549.0,38.1544,38.1622,38.1387,38.1544,5549.0
2015-06-10 14:45:00,48.8,48.84,48.79,48.84,22627.0,38.1622,38.1935,38.1544,38.1935,22627.0
2015-06-10 14:50:00,48.83,48.83,48.79,48.83,9420.0,38.1856,38.1856,38.1544,38.1856,9420.0
2015-06-10 14:55:00,48.83,48.84,48.8,48.82,8553.0,38.1856,38.1935,38.1622,38.1778,8553.0
2015-06-10 15:00:00,48.83,48.85,48.81,48.84,12597.0,38.1856,38.2013,38.17,38.1935,12597.0
2015-06-10 15:05:00,48.83,48.84,48.81,48.82,12473.0,38.1856,38.1935,38.17,38.1778,12473.0
2015-06-10 15:10:00,48.82,48.83,48.79,48.82,11175.0,38.1778,38.1856,38.1544,38.1778,11175.0
2015-06-10 15:15:00,48.81,48.85,48.81,48.85,9360.0,38.17,38.2013,38.17,38.2013,9360.0
2015-06-10 15:20:00,48.85,48.86,48.82,48.82,14535.0,38.2013,38.2091,38.1778,38.1778,14535.0
2015-06-10 15:25:00,48.83,48.86,48.82,48.85,16158.0,38.1856,38.2091,38.1778,38.2013,16158.0
2015-06-10 15:30:00,48.85,48.87,48.84,48.86,19413.0,38.2013,38.2169,38.1935,38.2091,19413.0
2015-06-10 15:35:00,48.87,48.87,48.83,48.83,9305.0,38.2169,38.2169,38.1856,38.1856,9305.0
2015-06-10 15:40:00,48.83,48.85,48.79,48.83,26254.0,38.1856,38.2013,38.1544,38.1856,26254.0
2015-06-10 15:45:00,48.83,48.91,48.82,48.9,25898.0,38.1856,38.2482,38.1778,38.2404,25898.0
2015-06-10 15:50:00,48.9,48.94,48.89,48.93,40967.0,38.2404,38.2717,38.2326,38.2638,40967.0
2015-06-10 15:55:00,48.92,48.95,48.89,48.89,95860.0,38.256,38.2795,38.2326,38.2326,95860.0
2015-06-11 09:30:00,48.73,48.81,48.67,48.81,33453.0,38.1074,38.17,38.0605,38.17,33453.0
2015-06-11 09:35:00,48.76,48.84,48.7,48.7,4650.0,38.1309,38.1935,38.084,38.084,4650.0
2015-06-11 09:40:00,48.68,48.71,48.59,48.7,6784.0,38.0683,38.0918,37.9979,38.084,6784.0
2015-06-11 09:45:00,48.69,48.69,48.62,48.66,5277.0,38.0762,38.0762,38.0214,38.0527,5277.0
2015-06-11 09:50:00,48.7,48.94,48.7,48.9,11893.0,38.084,38.2717,38.084,38.2404,11893.0
2015-06-11 09:55:00,48.88,48.94,48.86,48.88,5546.0,38.2247,38.2717,38.2091,38.2247,5546.0
2015-06-11 10:00:00,48.87,48.99,48.86,48.93,17695.0,38.2169,38.3108,38.2091,38.2638,17695.0
2015-06-11 10:05:00,48.95,49.09,48.95,49.09,21140.0,38.2795,38.389,38.2795,38.389,21140.0
2015-06-11 10:10:00,49.08,49.12,49.06,49.1,16104.0,38.3811,38.4124,38.3655,38.3968,16104.0
2015-06-11 10:15:00,49.11,49.12,49.08,49.12,9054.0,38.4046,38.4124,38.3811,38.4124,9054.0
2015-06-11 10:20:00,49.12,49.2,49.12,49.16,16751.0,38.4124,38.475,38.4124,38.4437,16751.0
2015-06-11 10:25:00,49.16,49.19,49.14,49.19,11917.0,38.4437,38.4672,38.4281,38.4672,11917.0
2015-06-11 10:30:00,49.2,49.2,49.11,49.11,51794.0,38.475,38.475,38.4046,38.4046,51794.0
2015-06-11 10:35:00,49.1,49.12,49.06,49.07,23258.0,38.3968,38.4124,38.3655,38.3733,23258.0
2015-06-11 10:40:00,49.07,49.13,49.07,49.12,5572.0,38.3733,38.4202,38.3733,38.4124,5572.0
2015-06-11 10:45:00,49.12,49.16,49.09,49.09,15666.0,38.4124,38.4437,38.389,38.389,15666.0
2015-06-11 10:50:00,49.09,49.11,49.04,49.04,11484.0,38.389,38.4046,38.3499,38.3499,11484.0
2015-06-11 10:55:00,49.03,49.04,48.98,49.0,15512.0,38.342,38.3499,38.3029,38.3186,15512.0
2015-06-11 11:00:00,49.0,49.01,48.97,48.99,6891.0,38.3186,38.3264,38.2951,38.3108,6891.0
2015-06-11 11:05:00,48.99,48.99,48.92,48.97,6908.0,38.3108,38.3108,38.256,38.2951,6908.0
2015-06-11 11:10:00,48.98,48.99,48.94,48.94,3280.0,38.3029,38.3108,38.2717,38.2717,3280.0
2015-06-11 11:15:00,48.93,48.96,48.87,48.87,7110.0,38.2638,38.2873,38.2169,38.2169,7110.0
2015-06-11 11:20:00,48.86,48.94,48.84,48.94,7109.0,38.2091,38.2717,38.1935,38.2717,7109.0
2015-06-11 11:25:00,48.93,48.96,48.9,48.96,10901.0,38.2638,38.2873,38.2404,38.2873,10901.0
2015-06-11 11:30:00,48.96,48.96,48.9,48.92,4834.0,38.2873,38.2873,38.2404,38.256,4834.0
2015-06-11 11:35:00,48.92,48.94,48.89,48.89,4299.0,38.256,38.2717,38.2326,38.2326,4299.0
2015-06-11 11:40:00,48.88,48.9,48.85,48.85,9688.0,38.2247,38.2404,38.2013,38.2013,9688.0
2015-06-11 11:45:00,48.84,48.86,48.82,48.82,4335.0,38.1935,38.2091,38.1778,38.1778,4335.0
2015-06-11 11:50:00,48.84,48.87,48.82,48.87,5007.0,38.1935,38.2169,38.1778,38.2169,5007.0
2015-06-11 11:55:00,48.86,48.87,48.83,48.83,3946.0,38.2091,38.2169,38.1856,38.1856,3946.0
2015-06-11 12:00:00,48.82,48.82,48.78,48.8,9069.0,38.1778,38.1778,38.1465,38.1622,9069.0
2015-06-11 12:05:00,48.79,48.8,48.72,48.72,12879.0,38.1544,38.1622,38.0996,38.0996,12879.0
2015-06-11 12:10:00,48.73,48.75,48.71,48.72,2800.0,38.1074,38.1231,38.0918,38.0996,2800.0
2015-06-11 12:15:00,48.72,48.78,48.72,48.78,8897.0,38.0996,38.1465,38.0996,38.1465,8897.0
2015-06-11 12:20:00,48.78,48.83,48.77,48.83,8172.0,38.1465,38.1856,38.1387,38.1856,8172.0
2015-06-11 12:25:00,48.84,48.85,48.82,48.83,4917.0,38.1935,38.2013,38.1778,38.1856,4917.0
2015-06-11 12:30:00,48.82,48.86,48.82,48.86,2981.0,38.1778,38.2091,38.1778,38.2091,2981.0
2015-06-11 12:35:00,48.85,48.86,48.8,48.8,7061.0,38.2013,38.2091,38.1622,38.1622,7061.0
2015-06-11 12:40:00,48.8,48.81,48.77,48.77,3209.0,38.1622,38.17,38.1387,38.1387,3209.0
2015-06-11 12:45:00,48.8,48.8,48.75,48.75,2770.0,38.1622,38.1622,38.1231,38.1231,2770.0
2015-06-11 12:50:00,48.76,48.76,48.71,48.72,3000.0,38.1309,38.1309,38.0918,38.0996,3000.0
2015-06-11 12:55:00,48.71,48.73,48.7,48.71,5750.0,38.0918,38.1074,38.084,38.0918,5750.0
2015-06-11 13:00:00,48.71,48.73,48.69,48.7,6800.0,38.0918,38.1074,38.0762,38.084,6800.0
2015-06-11 13:05:00,48.7,48.74,48.69,48.72,4851.0,38.084,38.1153,38.0762,38.0996,4851.0
2015-06-11 13:10:00,48.72,48.76,48.72,48.76,5954.0,38.0996,38.1309,38.0996,38.1309,5954.0
2015-06-11 13:15:00,48.76,48.79,48.74,48.74,5733.0,38.1309,38.1544,38.1153,38.1153,5733.0
2015-06-11 13:20:00,48.74,48.78,48.74,48.77,5779.0,38.1153,38.1465,38.1153,38.1387,5779.0
2015-06-11 13:25:00,48.77,48.81,48.77,48.79,4212.0,38.1387,38.17,38.1387,38.1544,4212.0
2015-06-11 13:30:00,48.79,48.79,48.76,48.77,4300.0,38.1544,38.1544,38.1309,38.1387,4300.0
2015-06-11 13:35:00,48.77,48.78,48.74,48.75,7402.0,38.1387,38.1465,38.1153,38.1231,7402.0
2015-06-11 13:40:00,48.74,48.78,48.74,48.76,9015.0,38.1153,38.1465,38.1153,38.1309,9015.0
2015-06-11 13:45:00,48.75,48.84,48.75,48.8,10549.0,38.1231,38.1935,38.1231,38.1622,10549.0
2015-06-11 13:50:00,48.79,48.8,48.76,48.77,6730.0,38.1544,38.1622,38.1309,38.1387,6730.0
2015-06-11 13:55:00,48.77,48.78,48.74,48.75,5167.0,38.1387,38.1465,38.1153,38.1231,5167.0
2015-06-11 14:00:00,48.74,48.76,48.71,48.71,6887.0,38.1153,38.1309,38.0918,38.0918,6887.0
2015-06-11 14:05:00,48.72,48.73,48.7,48.73,5991.0,38.0996,38.1074,38.084,38.1074,5991.0
2015-06-11 14:10:00,48.74,48.77,48.74,48.76,3888.0,38.1153,38.1387,38.1153,38.1309,3888.0
2015-06-11 14:15:00,48.76,48.77,48.69,48.69,5436.0,38.1309,38.1387,38.0762,38.0762,5436.0
2015-06-11 14:20:00,48.7,48.75,48.69,48.73,6871.0,38.084,38.1231,38.0762,38.1074,6871.0
2015-06-11 14:25:00,48.73,48.74,48.72,48.72,4128.0,38.1074,38.1153,38.0996,38.0996,4128.0
2015-06-11 14:30:00,48.72,48.77,48.71,48.76,10706.0,38.0996,38.1387,38.0918,38.1309,10706.0
2015-06-11 14:35:00,48.76,48.81,48.76,48.79,9667.0,38.1309,38.17,38.1309,38.1544,9667.0
2015-06-11 14:40:00,48.8,48.85,48.79,48.84,13046.0,38.1622,38.2013,38.1544,38.1935,13046.0
2015-06-11 14:45:00,48.86,48.86,48.81,48.83,5046.0,38.2091,38.2091,38.17,38.1856,5046.0
2015-06-11 14:50:00,48.83,48.85,48.81,48.81,9544.0,38.1856,38.2013,38.17,38.17,9544.0
2015-06-11 14:55:00,48.82,48.82,48.78,48.79,8578.0,38.1778,38.1778,38.1465,38.1544,8578.0
2015-06-11 15:00:00,48.78,48.81,48.77,48.81,6555.0,38.1465,38.17,38.1387,38.17,6555.0
2015-06-11 15:05:00,48.79,48.82,48.78,48.8,13286.0,38.1544,38.1778,38.1465,38.1622,13286.0
2015-06-11 15:10:00,48.79,48.82,48.76,48.79,8337.0,38.1544,38.1778,38.1309,38.1544,8337.0
2015-06-11 15:15:00,48.79,48.8,48.78,48.79,8383.0,38.1544,38.1622,38.1465,38.1544,8383.0
2015-06-11 15:20:00,48.8,48.82,48.79,48.8,7139.0,38.1622,38.1778,38.1544,38.1622,7139.0
2015-06-11 15:25:00,48.81,48.81,48.76,48.77,15532.0,38.17,38.17,38.1309,38.1387,15532.0
2015-06-11 15:30:00,48.77,48.79,48.74,48.74,20245.0,38.1387,38.1544,38.1153,38.1153,20245.0
2015-06-11 15:35:00,48.74,48.81,48.73,48.81,33960.0,38.1153,38.17,38.1074,38.17,33960.0
2015-06-11 15:40:00,48.81,48.85,48.79,48.84,44910.0,38.17,38.2013,38.1544,38.1935,44910.0
2015-06-11 15:45:00,48.83,48.87,48.82,48.86,24671.0,38.1856,38.2169,38.1778,38.2091,24671.0
2015-06-11 15:50:00,48.86,48.86,48.83,48.86,52700.0,38.2091,38.2091,38.1856,38.2091,52700.0
2015-06-11 15:55:00,48.86,48.9,48.85,48.9,82070.0,38.2091,38.2404,38.2013,38.2404,82070.0
2015-06-12 09:30:00,48.71,48.79,48.55,48.55,14255.0,38.0918,38.1544,37.9667,37.9667,14255.0
2015-06-12 09:35:00,48.57,48.62,48.4,48.44,15021.0,37.9823,38.0214,37.8494,37.8806,15021.0
2015-06-12 09:40:00,48.42,48.46,48.35,48.46,18542.0,37.865,37.8963,37.8103,37.8963,18542.0
2015-06-12 09:45:00,48.44,48.45,48.36,48.4,7852.0,37.8806,37.8885,37.8181,37.8494,7852.0
2015-06-12 09:50:00,48.38,48.45,48.35,48.44,18690.0,37.8337,37.8885,37.8103,37.8806,18690.0
2015-06-12 09:55:00,48.44,48.44,48.31,48.34,11020.0,37.8806,37.8806,37.779,37.8024,11020.0
2015-06-12 10:00:00,48.34,48.42,48.31,48.37,15575.0,37.8024,37.865,37.779,37.8259,15575.0
2015-06-12 10:05:00,48.38,48.39,48.31,48.33,6246.0,37.8337,37.8415,37.779,37.7946,6246.0
2015-06-12 10:10:00,48.33,48.33,48.16,48.16,15030.0,37.7946,37.7946,37.6617,37.6617,15030.0
2015-06-12 10:15:00,48.15,48.25,48.15,48.2,9306.0,37.6539,37.7321,37.6539,37.693,9306.0
2015-06-12 10:20:00,48.19,48.21,48.11,48.14,12488.0,37.6851,37.7008,37.6226,37.646,12488.0
2015-06-12 10:25:00,48.14,48.14,48.06,48.07,8480.0,37.646,37.646,37.5835,37.5913,8480.0
2015-06-12 10:30:00,48.07,48.12,48.01,48.02,13620.0,37.5913,37.6304,37.5444,37.5522,13620.0
2015-06-12 10:35:00,48.03,48.08,48.01,48.08,19023.0,37.56,37.5991,37.5444,37.5991,19023.0
2015-06-12 10:40:00,48.08,48.09,48.03,48.05,10068.0,37.5991,37.6069,37.56,37.5757,10068.0
2015-06-12 10:45:00,48.05,48.07,48.02,48.05,8297.0,37.5757,37.5913,37.5522,37.5757,8297.0
2015-06-12 10:50:00,48.07,48.11,48.06,48.1,4317.0,37.5913,37.6226,37.5835,37.6148,4317.0
2015-06-12 10:55:00,48.1,48.11,48.05,48.07,8005.0,37.6148,37.6226,37.5757,37.5913,8005.0
2015-06-12 11:00:00,48.05,48.07,48.03,48.06,7011.0,37.5757,37.5913,37.56,37.5835,7011.0
2015-06-12 11:05:00,48.06,48.09,48.05,48.07,10192.0,37.5835,37.6069,37.5757,37.5913,10192.0
2015-06-12 11:10:00,48.07,48.24,48.04,48.21,15602.0,37.5913,37.7242,37.5678,37.7008,15602.0
2015-06-12 11:15:00,48.22,48.24,48.19,48.24,6891.0,37.7086,37.7242,37.6851,37.7242,6891.0
2015-06-12 11:20:00,48.24,48.29,48.24,48.29,9550.0,37.7242,37.7633,37.7242,37.7633,9550.0
2015-06-12 11:25:00,48.28,48.41,48.28,48.41,13371.0,37.7555,37.8572,37.7555,37.8572,13371.0
2015-06-12 11:30:00,48.41,48.47,48.4,48.46,18111.0,37.8572,37.9041,37.8494,37.8963,18111.0
2015-06-12 11:35:00,48.45,48.47,48.43,48.47,7533.0,37.8885,37.9041,37.8728,37.9041,7533.0
2015-06-12 11:40:00,48.47,48.47,48.36,48.38,8577.0,37.9041,37.9041,37.8181,37.8337,8577.0
2015-06-12 11:45:00,48.35,48.36,48.29,48.3,7300.0,37.8103,37.8181,37.7633,37.7712,7300.0
2015-06-12 11:50:00,48.31,48.34,48.29,48.32,8072.0,37.779,37.8024,37.7633,37.7868,8072.0
2015-06-12 11:55:00,48.34,48.34,48.28,48.32,7962.0,37.8024,37.8024,37.7555,37.7868,7962.0
2015-06-12 12:00:00,48.32,48.34,48.27,48.27,4064.0,37.7868,37.8024,37.7477,37.7477,4064.0
2015-06-12 12:05:00,48.26,48.33,48.26,48.3,5764.0,37.7399,37.7946,37.7399,37.7712,5764.0
2015-06-12 12:10:00,48.29,48.31,48.27,48.3,4650.0,37.7633,37.779,37.7477,37.7712,4650.0
2015-06-12 12:15:00,48.29,48.34,48.29,48.34,4945.0,37.7633,37.8024,37.7633,37.8024,4945.0
2015-06-12 12:20:00,48.33,48.33,48.32,48.33,4193.0,37.7946,37.7946,37.7868,37.7946,4193.0
2015-06-12 12:25:00,48.32,48.34,48.28,48.29,7084.0,37.7868,37.8024,37.7555,37.7633,7084.0
2015-06-12 12:30:00,48.29,48.29,48.21,48.23,7268.0,37.7633,37.7633,37.7008,37.7164,7268.0
2015-06-12 12:35:00,48.24,48.31,48.24,48.3,4227.0,37.7242,37.779,37.7242,37.7712,4227.0
2015-06-12 12:40:00,48.31,48.32,48.28,48.28,5431.0,37.779,37.7868,37.7555,37.7555,5431.0
2015-06-12 12:45:00,48.3,48.35,48.3,48.32,4316.0,37.7712,37.8103,37.7712,37.7868,4316.0
2015-06-12 12:50:00,48.33,48.34,48.26,48.27,6596.0,37.7946,37.8024,37.7399,37.7477,6596.0
2015-06-12 12:55:00,48.28,48.33,48.27,48.29,4452.0,37.7555,37.7946,37.7477,37.7633,4452.0
2015-06-12 13:00:00,48.29,48.29,48.27,48.28,4215.0,37.7633,37.7633,37.7477,37.7555,4215.0
2015-06-12 13:05:00,48.28,48.35,48.27,48.34,9439.0,37.7555,37.8103,37.7477,37.8024,9439.0
2015-06-12 13:10:00,48.34,48.36,48.33,48.33,4373.0,37.8024,37.8181,37.7946,37.7946,4373.0
2015-06-12 13:15:00,48.32,48.36,48.32,48.36,6059.0,37.7868,37.8181,37.7868,37.8181,6059.0
2015-06-12 13:20:00,48.36,48.37,48.33,48.33,6890.0,37.8181,37.8259,37.7946,37.7946,6890.0
2015-06-12 13:25:00,48.33,48.4,48.33,48.39,6050.0,37.7946,37.8494,37.7946,37.8415,6050.0
2015-06-12 13:30:00,48.39,48.43,48.39,48.43,4501.0,37.8415,37.8728,37.8415,37.8728,4501.0
2015-06-12 13:35:00,48.43,48.45,48.43,48.44,5010.0,37.8728,37.8885,37.8728,37.8806,5010.0
2015-06-12 13:40:00,48.45,48.45,48.37,48.37,9983.0,37.8885,37.8885,37.8259,37.8259,9983.0
2015-06-12 13:45:00,48.36,48.36,48.31,48.33,5289.0,37.8181,37.8181,37.779,37.7946,5289.0
2015-06-12 13:50:00,48.32,48.41,48.32,48.41,5433.0,37.7868,37.8572,37.7868,37.8572,5433.0
2015-06-12 13:55:00,48.41,48.42,48.36,48.37,11250.0,37.8572,37.865,37.8181,37.8259,11250.0
2015-06-12 14:00:00,48.36,48.49,48.36,48.49,25700.0,37.8181,37.9197,37.8181,37.9197,25700.0
2015-06-12 14:05:00,48.5,48.51,48.46,48.51,10602.0,37.9276,37.9354,37.8963,37.9354,10602.0
2015-06-12 14:10:00,48.5,48.53,48.45,48.46,10240.0,37.9276,37.951,37.8885,37.8963,10240.0
2015-06-12 14:15:00,48.45,48.48,48.42,48.48,9849.0,37.8885,37.9119,37.865,37.9119,9849.0
2015-06-12 14:20:00,48.47,48.53,48.45,48.52,10654.0,37.9041,37.951,37.8885,37.9432,10654.0
2015-06-12 14:25:00,48.52,48.52,48.46,48.48,7348.0,37.9432,37.9432,37.8963,37.9119,7348.0
2015-06-12 14:30:00,48.5,48.51,48.43,48.44,11886.0,37.9276,37.9354,37.8728,37.8806,11886.0
2015-06-12 14:35:00,48.43,48.45,48.41,48.42,20016.0,37.8728,37.8885,37.8572,37.865,20016.0
2015-06-12 14:40:00,48.42,48.49,48.41,48.49,8461.0,37.865,37.9197,37.8572,37.9197,8461.0
2015-06-12 14:45:00,48.49,48.51,48.48,48.5,5503.0,37.9197,37.9354,37.9119,37.9276,5503.0
2015-06-12 14:50:00,48.51,48.53,48.5,48.52,7218.0,37.9354,37.951,37.9276,37.9432,7218.0
2015-06-12 14:55:00,48.52,48.55,48.5,48.51,12423.0,37.9432,37.9667,37.9276,37.9354,12423.0
2015-06-12 15:00:00,48.52,48.61,48.51,48.61,16387.0,37.9432,38.0136,37.9354,38.0136,16387.0
2015-06-12 15:05:00,48.61,48.62,48.55,48.58,23437.0,38.0136,38.0214,37.9667,37.9901,23437.0
2015-06-12 15:10:00,48.59,48.64,48.58,48.6,10157.0,37.9979,38.0371,37.9901,38.0058,10157.0
2015-06-12 15:15:00,48.59,48.63,48.59,48.61,9593.0,37.9979,38.0292,37.9979,38.0136,9593.0
2015-06-12 15:20:00,48.62,48.65,48.61,48.61,10684.0,38.0214,38.0449,38.0136,38.0136,10684.0
2015-06-12 15:25:00,48.62,48.65,48.61,48.65,12160.0,38.0214,38.0449,38.0136,38.0449,12160.0
2015-06-12 15:30:00,48.65,48.67,48.62,48.63,18539.0,38.0449,38.0605,38.0214,38.0292,18539.0
2015-06-12 15:35:00,48.63,48.65,48.6,48.6,15838.0,38.0292,38.0449,38.0058,38.0058,15838.0
2015-06-12 15:40:00,48.6,48.62,48.57,48.6,20487.0,38.0058,38.0214,37.9823,38.0058,20487.0
2015-06-12 15:45:00,48.6,48.61,48.57,48.59,29491.0,38.0058,38.0136,37.9823,37.9979,29491.0
2015-06-12 15:50:00,48.59,48.62,48.57,48.59,25308.0,37.9979,38.0214,37.9823,37.9979,25308.0
2015-06-12 15:55:00,48.58,48.63,48.58,48.59,97771.0,37.9901,38.0292,37.9901,37.9979,97771.0
2015-06-15 09:30:00,48.12,48.12,47.73,47.78,52277.0,37.6304,37.6304,37.3254,37.3645,52277.0
2015-06-15 09:35:00,47.75,47.76,47.62,47.67,13558.0,37.3411,37.3489,37.2394,37.2785,13558.0
2015-06-15 09:40:00,47.69,47.71,47.54,47.68,28553.0,37.2941,37.3098,37.1768,37.2863,28553.0
2015-06-15 09:45:00,47.7,47.76,47.65,47.69,20280.0,37.302,37.3489,37.2629,37.2941,20280.0
2015-06-15 09:50:00,47.7,47.7,47.58,47.6,18260.0,37.302,37.302,37.2081,37.2238,18260.0
2015-06-15 09:55:00,47.61,47.66,47.54,47.55,6491.0,37.2316,37.2707,37.1768,37.1847,6491.0
2015-06-15 10:00:00,47.57,47.57,47.44,47.51,32406.0,37.2003,37.2003,37.0986,37.1534,32406.0
2015-06-15 10:05:00,47.49,47.52,47.46,47.48,12108.0,37.1377,37.1612,37.1143,37.1299,12108.0
2015-06-15 10:10:00,47.48,47.66,47.45,47.65,13758.0,37.1299,37.2707,37.1065,37.2629,13758.0
2015-06-15 10:15:00,47.67,47.69,47.62,47.62,11731.0,37.2785,37.2941,37.2394,37.2394,11731.0
2015-06-15 10:20:00,47.61,47.67,47.57,47.63,12357.0,37.2316,37.2785,37.2003,37.2472,12357.0
2015-06-15 10:25:00,47.63,47.71,47.6,47.7,10530.0,37.2472,37.3098,37.2238,37.302,10530.0
2015-06-15 10:30:00,47.69,47.69,47.63,47.64,9435.0,37.2941,37.2941,37.2472,37.255,9435.0
2015-06-15 10:35:00,47.64,47.7,47.6,47.68,15379.0,37.255,37.302,37.2238,37.2863,15379.0
2015-06-15 10:40:00,47.68,47.68,47.64,47.65,7327.0,37.2863,37.2863,37.255,37.2629,7327.0
2015-06-15 10:45:00,47.64,47.78,47.63,47.75,9941.0,37.255,37.3645,37.2472,37.3411,9941.0
2015-06-15 10:50:00,47.76,47.78,47.72,47.72,35606.0,37.3489,37.3645,37.3176,37.3176,35606.0
2015-06-15 10:55:00,47.74,47.75,47.69,47.71,6749.0,37.3332,37.3411,37.2941,37.3098,6749.0
2015-06-15 11:00:00,47.72,47.85,47.72,47.76,24006.0,37.3176,37.4193,37.3176,37.3489,24006.0
2015-06-15 11:05:00,47.77,47.82,47.74,47.82,13932.0,37.3567,37.3958,37.3332,37.3958,13932.0
2015-06-15 11:10:00,47.82,47.94,47.82,47.94,7580.0,37.3958,37.4896,37.3958,37.4896,7580.0
2015-06-15 11:15:00,47.93,47.96,47.9,47.91,8560.0,37.4818,37.5053,37.4584,37.4662,8560.0
2015-06-15 11:20:00,47.91,47.91,47.79,47.79,11450.0,37.4662,37.4662,37.3723,37.3723,11450.0
2015-06-15 11:25:00,47.79,47.79,47.74,47.75,3424.0,37.3723,37.3723,37.3332,37.3411,3424.0
2015-06-15 11:30:00,47.76,47.8,47.74,47.79,4378.0,37.3489,37.3802,37.3332,37.3723,4378.0
2015-06-15 11:35:00,47.8,47.8,47.75,47.77,6644.0,37.3802,37.3802,37.3411,37.3567,6644.0
2015-06-15 11:40:00,47.77,47.81,47.75,47.79,12031.0,37.3567,37.388,37.3411,37.3723,12031.0
2015-06-15 11:45:00,47.79,47.82,47.77,47.82,6737.0,37.3723,37.3958,37.3567,37.3958,6737.0
2015-06-15 11:50:00,47.83,47.84,47.82,47.83,5255.0,37.4036,37.4114,37.3958,37.4036,5255.0
2015-06-15 11:55:00,47.82,47.82,47.76,47.8,14223.0,37.3958,37.3958,37.3489,37.3802,14223.0
2015-06-15 12:00:00,47.8,47.8,47.72,47.76,13051.0,37.3802,37.3802,37.3176,37.3489,13051.0
2015-06-15 12:05:00,47.76,47.76,47.71,47.71,6902.0,37.3489,37.3489,37.3098,37.3098,6902.0
2015-06-15 12:10:00,47.72,47.74,47.72,47.73,4609.0,37.3176,37.3332,37.3176,37.3254,4609.0
2015-06-15 12:15:00,47.74,47.75,47.67,47.67,6329.0,37.3332,37.3411,37.2785,37.2785,6329.0
2015-06-15 12:20:00,47.66,47.67,47.65,47.65,4429.0,37.2707,37.2785,37.2629,37.2629,4429.0
2015-06-15 12:25:00,47.66,47.66,47.61,47.63,8214.0,37.2707,37.2707,37.2316,37.2472,8214.0
2015-06-15 12:30:00,47.64,47.66,47.64,47.64,4328.0,37.255,37.2707,37.255,37.255,4328.0
2015-06-15 12:35:00,47.64,47.65,47.62,47.65,5774.0,37.255,37.2629,37.2394,37.2629,5774.0
2015-06-15 12:40:00,47.65,47.65,47.6,47.62,6529.0,37.2629,37.2629,37.2238,37.2394,6529.0
2015-06-15 12:45:00,47.62,47.63,47.59,47.61,10397.0,37.2394,37.2472,37.2159,37.2316,10397.0
2015-06-15 12:50:00,47.6,47.62,47.58,47.59,12162.0,37.2238,37.2394,37.2081,37.2159,12162.0
2015-06-15 12:55:00,47.6,47.6,47.55,47.56,7800.0,37.2238,37.2238,37.1847,37.1925,7800.0
2015-06-15 13:00:00,47.55,47.59,47.55,47.58,4451.0,37.1847,37.2159,37.1847,37.2081,4451.0
2015-06-15 13:05:00,47.58,47.58,47.55,47.57,5319.0,37.2081,37.2081,37.1847,37.2003,5319.0
2015-06-15 13:10:00,47.57,47.57,47.53,47.55,7650.0,37.2003,37.2003,37.169,37.1847,7650.0
2015-06-15 13:15:00,47.56,47.56,47.52,47.53,6159.0,37.1925,37.1925,37.1612,37.169,6159.0
2015-06-15 13:20:00,47.54,47.54,47.51,47.53,8047.0,37.1768,37.1768,37.1534,37.169,8047.0
2015-06-15 13:25:00,47.53,47.53,47.5,47.52,7493.0,37.169,37.169,37.1456,37.1612,7493.0
2015-06-15 13:30:00,47.52,47.53,47.51,47.53,3301.0,37.1612,37.169,37.1534,37.169,3301.0
2015-06-15 13:35:00,47.53,47.57,47.53,47.56,13381.0,37.169,37.2003,37.169,37.1925,13381.0
2015-06-15 13:40:00,47.56,47.56,47.44,47.45,24899.0,37.1925,37.1925,37.0986,37.1065,24899.0
2015-06-15 13:45:00,47.43,47.45,47.42,47.43,14926.0,37.0908,37.1065,37.083,37.0908,14926.0
2015-06-15 13:50:00,47.45,47.6,47.43,47.5,21320.0,37.1065,37.2238,37.0908,37.1456,21320.0
2015-06-15 13:55:00,47.53,47.57,47.52,47.56,7695.0,37.169,37.2003,37.1612,37.1925,7695.0
2015-06-15 14:00:00,47.57,47.57,47.54,47.57,5881.0,37.2003,37.2003,37.1768,37.2003,5881.0
2015-06-15 14:05:00,47.56,47.58,47.51,47.51,5524.0,37.1925,37.2081,37.1534,37.1534,5524.0
2015-06-15 14:10:00,47.52,47.59,47.52,47.54,8722.0,37.1612,37.2159,37.1612,37.1768,8722.0
2015-06-15 14:15:00,47.56,47.6,47.55,47.57,15211.0,37.1925,37.2238,37.1847,37.2003,15211.0
2015-06-15 14:20:00,47.57,47.57,47.54,47.55,5510.0,37.2003,37.2003,37.1768,37.1847,5510.0
2015-06-15 14:25:00,47.55,47.55,47.52,47.54,11720.0,37.1847,37.1847,37.1612,37.1768,11720.0
2015-06-15 14:30:00,47.54,47.55,47.51,47.52,6755.0,37.1768,37.1847,37.1534,37.1612,6755.0
2015-06-15 14:35:00,47.52,47.57,47.51,47.57,9647.0,37.1612,37.2003,37.1534,37.2003,9647.0
2015-06-15 14:40:00,47.57,47.61,47.55,47.61,5536.0,37.2003,37.2316,37.1847,37.2316,5536.0
2015-06-15 14:45:00,47.6,47.61,47.59,47.59,7854.0,37.2238,37.2316,37.2159,37.2159,7854.0
2015-06-15 14:50:00,47.59,47.59,47.49,47.51,11323.0,37.2159,37.2159,37.1377,37.1534,11323.0
2015-06-15 14:55:00,47.5,47.55,47.47,47.55,14520.0,37.1456,37.1847,37.1221,37.1847,14520.0
2015-06-15 15:00:00,47.55,47.63,47.54,47.62,45643.0,37.1847,37.2472,37.1768,37.2394,45643.0
2015-06-15 15:05:00,47.61,47.61,47.56,47.59,16234.0,37.2316,37.2316,37.1925,37.2159,16234.0
2015-06-15 15:10:00,47.58,47.59,47.52,47.58,11743.0,37.2081,37.2159,37.1612,37.2081,11743.0
2015-06-15 15:15:00,47.59,47.59,47.5,47.53,14685.0,37.2159,37.2159,37.1456,37.169,14685.0
2015-06-15 15:20:00,47.52,47.54,47.51,47.52,10741.0,37.1612,37.1768,37.1534,37.1612,10741.0
2015-06-15 15:25:00,47.52,47.55,47.5,47.54,26079.0,37.1612,37.1847,37.1456,37.1768,26079.0
2015-06-15 15:30:00,47.54,47.58,47.54,47.58,17567.0,37.1768,37.2081,37.1768,37.2081,17567.0
2015-06-15 15:35:00,47.58,47.58,47.52,47.52,25985.0,37.2081,37.2081,37.1612,37.1612,25985.0
2015-06-15 15:40:00,47.53,47.58,47.52,47.56,23534.0,37.169,37.2081,37.1612,37.1925,23534.0
2015-06-15 15:45:00,47.57,47.57,47.51,47.52,50010.0,37.2003,37.2003,37.1534,37.1612,50010.0
2015-06-15 15:50:00,47.53,47.54,47.5,47.5,26369.0,37.169,37.1768,37.1456,37.1456,26369.0
2015-06-15 15:55:00,47.5,47.52,47.48,47.51,89883.0,37.1456,37.1612,37.1299,37.1534,89883.0
2015-06-16 09:30:00,47.33,47.45,47.2,47.28,45827.0,37.0126,37.1065,36.911,36.9735,45827.0
2015-06-16 09:35:00,47.32,47.39,47.25,47.36,12029.0,37.0048,37.0595,36.9501,37.0361,12029.0
2015-06-16 09:40:00,47.34,47.37,47.28,47.32,14102.0,37.0204,37.0439,36.9735,37.0048,14102.0
2015-06-16 09:45:00,47.35,47.42,47.33,47.41,24027.0,37.0283,37.083,37.0126,37.0752,24027.0
2015-06-16 09:50:00,47.42,47.61,47.42,47.57,14635.0,37.083,37.2316,37.083,37.2003,14635.0
2015-06-16 09:55:00,47.57,47.67,47.5,47.6,32527.0,37.2003,37.2785,37.1456,37.2238,32527.0
2015-06-16 10:00:00,47.6,47.76,47.6,47.73,10902.0,37.2238,37.3489,37.2238,37.3254,10902.0
2015-06-16 10:05:00,47.72,47.74,47.66,47.67,10280.0,37.3176,37.3332,37.2707,37.2785,10280.0
2015-06-16 10:10:00,47.68,47.69,47.58,47.59,31126.0,37.2863,37.2941,37.2081,37.2159,31126.0
2015-06-16 10:15:00,47.59,47.73,47.58,47.71,11312.0,37.2159,37.3254,37.2081,37.3098,11312.0
2015-06-16 10:20:00,47.71,47.75,47.68,47.75,20198.0,37.3098,37.3411,37.2863,37.3411,20198.0
2015-06-16 10:25:00,47.74,47.76,47.71,47.73,5964.0,37.3332,37.3489,37.3098,37.3254,5964.0
2015-06-16 10:30:00,47.76,47.79,47.73,47.73,15390.0,37.3489,37.3723,37.3254,37.3254,15390.0
2015-06-16 10:35:00,47.74,47.74,47.7,47.71,15685.0,37.3332,37.3332,37.302,37.3098,15685.0
2015-06-16 10:40:00,47.71,47.79,47.68,47.77,11202.0,37.3098,37.3723,37.2863,37.3567,11202.0
2015-06-16 10:45:00,47.76,47.86,47.76,47.84,14522.0,37.3489,37.4271,37.3489,37.4114,14522.0
2015-06-16 10:50:00,47.86,47.87,47.84,47.84,3961.0,37.4271,37.4349,37.4114,37.4114,3961.0
2015-06-16 10:55:00,47.85,47.85,47.79,47.85,12335.0,37.4193,37.4193,37.3723,37.4193,12335.0
2015-06-16 11:00:00,47.84,47.99,47.84,47.97,8303.0,37.4114,37.5287,37.4114,37.5131,8303.0
2015-06-16 11:05:00,47.99,48.0,47.96,47.97,13813.0,37.5287,37.5366,37.5053,37.5131,13813.0
2015-06-16 11:10:00,47.97,48.03,47.96,48.03,17220.0,37.5131,37.56,37.5053,37.56,17220.0
2015-06-16 11:15:00,48.03,48.04,47.96,47.96,10187.0,37.56,37.5678,37.5053,37.5053,10187.0
2015-06-16 11:20:00,47.97,47.97,47.85,47.87,8623.0,37.5131,37.5131,37.4193,37.4349,8623.0
2015-06-16 11:25:00,47.86,47.9,47.85,47.87,11418.0,37.4271,37.4584,37.4193,37.4349,11418.0
2015-06-16 11:30:00,47.87,47.88,47.81,47.82,9846.0,37.4349,37.4427,37.388,37.3958,9846.0
2015-06-16 11:35:00,47.82,47.87,47.82,47.86,5338.0,37.3958,37.4349,37.3958,37.4271,5338.0
2015-06-16 11:40:00,47.86,47.93,47.86,47.93,17316.0,37.4271,37.4818,37.4271,37.4818,17316.0
2015-06-16 11:45:00,47.95,47.99,47.93,47.99,14487.0,37.4975,37.5287,37.4818,37.5287,14487.0
2015-06-16 11:50:00,48.0,48.0,47.93,47.93,4310.0,37.5366,37.5366,37.4818,37.4818,4310.0
2015-06-16 11:55:00,47.94,47.99,47.93,47.98,9269.0,37.4896,37.5287,37.4818,37.5209,9269.0
2015-06-16 12:00:00,47.95,47.95,47.92,47.95,6055.0,37.4975,37.4975,37.474,37.4975,6055.0
2015-06-16 12:05:00,47.94,47.94,47.92,47.93,2650.0,37.4896,37.4896,37.474,37.4818,2650.0
2015-06-16 12:10:00,47.91,47.91,47.86,47.86,3324.0,37.4662,37.4662,37.4271,37.4271,3324.0
2015-06-16 12:15:00,47.87,47.87,47.84,47.84,9632.0,37.4349,37.4349,37.4114,37.4114,9632.0
2015-06-16 12:20:00,47.84,47.85,47.8,47.85,5525.0,37.4114,37.4193,37.3802,37.4193,5525.0
2015-06-16 12:25:00,47.86,47.86,47.83,47.83,3258.0,37.4271,37.4271,37.4036,37.4036,3258.0
2015-06-16 12:30:00,47.84,47.88,47.83,47.85,9709.0,37.4114,37.4427,37.4036,37.4193,9709.0
2015-06-16 12:35:00,47.86,47.86,47.83,47.83,4400.0,37.4271,37.4271,37.4036,37.4036,4400.0
2015-06-16 12:40:00,47.82,47.85,47.8,47.83,4135.0,37.3958,37.4193,37.3802,37.4036,4135.0
2015-06-16 12:45:00,47.83,47.85,47.82,47.85,4825.0,37.4036,37.4193,37.3958,37.4193,4825.0
2015-06-16 12:50:00,47.86,47.9,47.86,47.9,8683.0,37.4271,37.4584,37.4271,37.4584,8683.0
2015-06-16 12:55:00,47.88,47.98,47.88,47.98,11115.0,37.4427,37.5209,37.4427,37.5209,11115.0
2015-06-16 13:00:00,47.96,48.0,47.93,47.94,11728.0,37.5053,37.5366,37.4818,37.4896,11728.0
2015-06-16 13:05:00,47.94,47.94,47.88,47.88,4050.0,37.4896,37.4896,37.4427,37.4427,4050.0
2015-06-16 13:10:00,47.88,47.9,47.85,47.9,4000.0,37.4427,37.4584,37.4193,37.4584,4000.0
2015-06-16 13:15:00,47.89,47.9,47.88,47.9,1612.0,37.4505,37.4584,37.4427,37.4584,1612.0
2015-06-16 13:20:00,47.89,47.95,47.89,47.92,5534.0,37.4505,37.4975,37.4505,37.474,5534.0
2015-06-16 13:25:00,47.93,48.0,47.93,47.98,9452.0,37.4818,37.5366,37.4818,37.5209,9452.0
2015-06-16 13:30:00,47.99,48.02,47.98,48.01,8195.0,37.5287,37.5522,37.5209,37.5444,8195.0
2015-06-16 13:35:00,48.0,48.01,47.98,47.99,4825.0,37.5366,37.5444,37.5209,37.5287,4825.0
2015-06-16 13:40:00,47.99,48.0,47.96,47.96,4312.0,37.5287,37.5366,37.5053,37.5053,4312.0
2015-06-16 13:45:00,47.96,48.01,47.95,48.01,11189.0,37.5053,37.5444,37.4975,37.5444,11189.0
2015-06-16 13:50:00,48.01,48.03,48.0,48.03,10644.0,37.5444,37.56,37.5366,37.56,10644.0
2015-06-16 13:55:00,48.03,48.04,48.03,48.03,3175.0,37.56,37.5678,37.56,37.56,3175.0
2015-06-16 14:00:00,48.03,48.05,47.99,48.03,13533.0,37.56,37.5757,37.5287,37.56,13533.0
2015-06-16 14:05:00,48.05,48.11,48.05,48.1,20546.0,37.5757,37.6226,37.5757,37.6148,20546.0
2015-06-16 14:10:00,48.1,48.11,48.08,48.08,6874.0,37.6148,37.6226,37.5991,37.5991,6874.0
2015-06-16 14:15:00,48.08,48.11,48.06,48.09,10883.0,37.5991,37.6226,37.5835,37.6069,10883.0
2015-06-16 14:20:00,48.09,48.12,48.08,48.11,4640.0,37.6069,37.6304,37.5991,37.6226,4640.0
2015-06-16 14:25:00,48.1,48.11,48.07,48.08,4240.0,37.6148,37.6226,37.5913,37.5991,4240.0
2015-06-16 14:30:00,48.08,48.11,48.07,48.1,11845.0,37.5991,37.6226,37.5913,37.6148,11845.0
2015-06-16 14:35:00,48.09,48.12,48.09,48.11,6649.0,37.6069,37.6304,37.6069,37.6226,6649.0
2015-06-16 14:40:00,48.1,48.1,48.06,48.07,3546.0,37.6148,37.6148,37.5835,37.5913,3546.0
2015-06-16 14:45:00,48.06,48.1,48.05,48.09,5915.0,37.5835,37.6148,37.5757,37.6069,5915.0
2015-06-16 14:50:00,48.11,48.15,48.09,48.13,10892.0,37.6226,37.6539,37.6069,37.6382,10892.0
2015-06-16 14:55:00,48.13,48.14,48.09,48.09,5871.0,37.6382,37.646,37.6069,37.6069,5871.0
2015-06-16 15:00:00,48.09,48.11,48.07,48.1,15296.0,37.6069,37.6226,37.5913,37.6148,15296.0
2015-06-16 15:05:00,48.1,48.11,48.09,48.11,12113.0,37.6148,37.6226,37.6069,37.6226,12113.0
2015-06-16 15:10:00,48.1,48.14,48.08,48.09,14880.0,37.6148,37.646,37.5991,37.6069,14880.0
2015-06-16 15:15:00,48.09,48.15,48.08,48.13,24491.0,37.6069,37.6539,37.5991,37.6382,24491.0
2015-06-16 15:20:00,48.14,48.15,48.12,48.15,11884.0,37.646,37.6539,37.6304,37.6539,11884.0
2015-06-16 15:25:00,48.14,48.16,48.13,48.15,14243.0,37.646,37.6617,37.6382,37.6539,14243.0
2015-06-16 15:30:00,48.14,48.17,48.12,48.14,19632.0,37.646,37.6695,37.6304,37.646,19632.0
2015-06-16 15:35:00,48.15,48.15,48.12,48.12,16710.0,37.6539,37.6539,37.6304,37.6304,16710.0
2015-06-16 15:40:00,48.13,48.14,48.1,48.12,34787.0,37.6382,37.646,37.6148,37.6304,34787.0
2015-06-16 15:45:00,48.11,48.16,48.1,48.11,56433.0,37.6226,37.6617,37.6148,37.6226,56433.0
2015-06-16 15:50:00,48.12,48.13,48.1,48.11,33682.0,37.6304,37.6382,37.6148,37.6226,33682.0
2015-06-16 15:55:00,48.11,48.13,48.09,48.1,65587.0,37.6226,37.6382,37.6069,37.6148,65587.0
2015-06-17 09:30:00,48.24,48.38,48.09,48.25,17172.0,37.7242,37.8337,37.6069,37.7321,17172.0
2015-06-17 09:35:00,48.31,48.35,48.18,48.35,5944.0,37.779,37.8103,37.6773,37.8103,5944.0
2015-06-17 09:40:00,48.35,48.35,48.23,48.31,5472.0,37.8103,37.8103,37.7164,37.779,5472.0
2015-06-17 09:45:00,48.31,48.34,48.24,48.26,8392.0,37.779,37.8024,37.7242,37.7399,8392.0
2015-06-17 09:50:00,48.28,48.28,48.19,48.22,5100.0,37.7555,37.7555,37.6851,37.7086,5100.0
2015-06-17 09:55:00,48.23,48.26,48.18,48.23,4177.0,37.7164,37.7399,37.6773,37.7164,4177.0
2015-06-17 10:00:00,48.23,48.23,48.11,48.14,5300.0,37.7164,37.7164,37.6226,37.646,5300.0
2015-06-17 10:05:00,48.12,48.16,48.06,48.15,15867.0,37.6304,37.6617,37.5835,37.6539,15867.0
2015-06-17 10:10:00,48.13,48.17,48.11,48.16,7073.0,37.6382,37.6695,37.6226,37.6617,7073.0
2015-06-17 10:15:00,48.17,48.19,48.13,48.16,5761.0,37.6695,37.6851,37.6382,37.6617,5761.0
2015-06-17 10:20:00,48.15,48.17,48.1,48.11,10640.0,37.6539,37.6695,37.6148,37.6226,10640.0
2015-06-17 10:25:00,48.09,48.13,48.07,48.08,5713.0,37.6069,37.6382,37.5913,37.5991,5713.0
2015-06-17 10:30:00,48.09,48.09,48.01,48.01,15755.0,37.6069,37.6069,37.5444,37.5444,15755.0
2015-06-17 10:35:00,48.02,48.04,48.01,48.02,5871.0,37.5522,37.5678,37.5444,37.5522,5871.0
2015-06-17 10:40:00,48.01,48.02,47.92,47.94,9134.0,37.5444,37.5522,37.474,37.4896,9134.0
2015-06-17 10:45:00,47.95,47.95,47.85,47.86,9494.0,37.4975,37.4975,37.4193,37.4271,9494.0
2015-06-17 10:50:00,47.86,47.87,47.79,47.82,11659.0,37.4271,37.4349,37.3723,37.3958,11659.0
2015-06-17 10:55:00,47.82,47.86,47.79,47.8,9969.0,37.3958,37.4271,37.3723,37.3802,9969.0
2015-06-17 11:00:00,47.8,47.82,47.77,47.79,4659.0,37.3802,37.3958,37.3567,37.3723,4659.0
2015-06-17 11:05:00,47.78,47.78,47.72,47.76,10721.0,37.3645,37.3645,37.3176,37.3489,10721.0
2015-06-17 11:10:00,47.76,47.79,47.72,47.73,7604.0,37.3489,37.3723,37.3176,37.3254,7604.0
2015-06-17 11:15:00,47.73,47.77,47.73,47.75,7138.0,37.3254,37.3567,37.3254,37.3411,7138.0
2015-06-17 11:20:00,47.74,47.76,47.74,47.74,8300.0,37.3332,37.3489,37.3332,37.3332,8300.0
2015-06-17 11:25:00,47.74,47.76,47.73,47.74,11477.0,37.3332,37.3489,37.3254,37.3332,11477.0
2015-06-17 11:30:00,47.74,47.74,47.71,47.73,6014.0,37.3332,37.3332,37.3098,37.3254,6014.0
2015-06-17 11:35:00,47.71,47.75,47.69,47.74,7775.0,37.3098,37.3411,37.2941,37.3332,7775.0
2015-06-17 11:40:00,47.74,47.74,47.7,47.7,3021.0,37.3332,37.3332,37.302,37.302,3021.0
2015-06-17 11:45:00,47.69,47.71,47.68,47.71,3084.0,37.2941,37.3098,37.2863,37.3098,3084.0
2015-06-17 11:50:00,47.71,47.75,47.7,47.75,7983.0,37.3098,37.3411,37.302,37.3411,7983.0
2015-06-17 11:55:00,47.75,47.75,47.69,47.71,6013.0,37.3411,37.3411,37.2941,37.3098,6013.0
2015-06-17 12:00:00,47.72,47.74,47.7,47.74,8650.0,37.3176,37.3332,37.302,37.3332,8650.0
2015-06-17 12:05:00,47.74,47.75,47.69,47.72,5030.0,37.3332,37.3411,37.2941,37.3176,5030.0
2015-06-17 12:10:00,47.71,47.71,47.68,47.68,2600.0,37.3098,37.3098,37.2863,37.2863,2600.0
2015-06-17 12:15:00,47.67,47.67,47.65,47.66,7001.0,37.2785,37.2785,37.2629,37.2707,7001.0
2015-06-17 12:20:00,47.65,47.69,47.65,47.68,1733.0,37.2629,37.2941,37.2629,37.2863,1733.0
2015-06-17 12:25:00,47.68,47.69,47.62,47.63,4655.0,37.2863,37.2941,37.2394,37.2472,4655.0
2015-06-17 12:30:00,47.63,47.64,47.61,47.62,4330.0,37.2472,37.255,37.2316,37.2394,4330.0
2015-06-17 12:35:00,47.62,47.65,47.6,47.63,3420.0,37.2394,37.2629,37.2238,37.2472,3420.0
2015-06-17 12:40:00,47.64,47.71,47.6,47.6,7321.0,37.255,37.3098,37.2238,37.2238,7321.0
2015-06-17 12:45:00,47.6,47.61,47.57,47.61,6496.0,37.2238,37.2316,37.2003,37.2316,6496.0
2015-06-17 12:50:00,47.6,47.6,47.53,47.54,3837.0,37.2238,37.2238,37.169,37.1768,3837.0
2015-06-17 12:55:00,47.54,47.56,47.51,47.56,4614.0,37.1768,37.1925,37.1534,37.1925,4614.0
2015-06-17 13:00:00,47.55,47.56,47.5,47.53,3855.0,37.1847,37.1925,37.1456,37.169,3855.0
2015-06-17 13:05:00,47.51,47.54,47.51,47.51,2227.0,37.1534,37.1768,37.1534,37.1534,2227.0
2015-06-17 13:10:00,47.51,47.55,47.5,47.53,4100.0,37.1534,37.1847,37.1456,37.169,4100.0
2015-06-17 13:15:00,47.54,47.55,47.54,47.54,1600.0,37.1768,37.1847,37.1768,37.1768,1600.0
2015-06-17 13:20:00,47.54,47.58,47.54,47.57,5916.0,37.1768,37.2081,37.1768,37.2003,5916.0
2015-06-17 13:25:00,47.57,47.61,47.55,47.61,5877.0,37.2003,37.2316,37.1847,37.2316,5877.0
2015-06-17 13:30:00,47.61,47.66,47.61,47.66,3301.0,37.2316,37.2707,37.2316,37.2707,3301.0
2015-06-17 13:35:00,47.66,47.66,47.62,47.65,2960.0,37.2707,37.2707,37.2394,37.2629,2960.0
2015-06-17 13:40:00,47.64,47.67,47.63,47.64,4354.0,37.255,37.2785,37.2472,37.255,4354.0
2015-06-17 13:45:00,47.65,47.69,47.64,47.67,4852.0,37.2629,37.2941,37.255,37.2785,4852.0
2015-06-17 13:50:00,47.67,47.71,47.67,47.71,5693.0,37.2785,37.3098,37.2785,37.3098,5693.0
2015-06-17 13:55:00,47.71,47.75,47.7,47.72,5116.0,37.3098,37.3411,37.302,37.3176,5116.0
2015-06-17 14:00:00,47.69,47.94,47.57,47.91,25362.0,37.2941,37.4896,37.2003,37.4662,25362.0
2015-06-17 14:05:00,47.89,47.96,47.82,47.94,4235.0,37.4505,37.5053,37.3958,37.4896,4235.0
2015-06-17 14:10:00,47.95,47.96,47.87,47.88,4991.0,37.4975,37.5053,37.4349,37.4427,4991.0
2015-06-17 14:15:00,47.89,47.92,47.82,47.83,6687.0,37.4505,37.474,37.3958,37.4036,6687.0
2015-06-17 14:20:00,47.84,47.85,47.73,47.75,9532.0,37.4114,37.4193,37.3254,37.3411,9532.0
2015-06-17 14:25:00,47.78,47.83,47.76,47.79,8145.0,37.3645,37.4036,37.3489,37.3723,8145.0
2015-06-17 14:30:00,47.79,47.9,47.74,47.86,10791.0,37.3723,37.4584,37.3332,37.4271,10791.0
2015-06-17 14:35:00,47.85,47.92,47.82,47.92,8911.0,37.4193,37.474,37.3958,37.474,8911.0
2015-06-17 14:40:00,47.91,48.07,47.91,48.03,10346.0,37.4662,37.5913,37.4662,37.56,10346.0
2015-06-17 14:45:00,48.05,48.12,48.05,48.06,10824.0,37.5757,37.6304,37.5757,37.5835,10824.0
2015-06-17 14:50:00,48.07,48.12,48.07,48.12,7416.0,37.5913,37.6304,37.5913,37.6304,7416.0
2015-06-17 14:55:00,48.11,48.14,48.09,48.1,7574.0,37.6226,37.646,37.6069,37.6148,7574.0
2015-06-17 15:00:00,48.12,48.15,48.09,48.11,15220.0,37.6304,37.6539,37.6069,37.6226,15220.0
2015-06-17 15:05:00,48.1,48.1,48.04,48.04,5956.0,37.6148,37.6148,37.5678,37.5678,5956.0
2015-06-17 15:10:00,48.04,48.07,48.0,48.05,7446.0,37.5678,37.5913,37.5366,37.5757,7446.0
2015-06-17 15:15:00,48.06,48.12,48.06,48.08,7640.0,37.5835,37.6304,37.5835,37.5991,7640.0
2015-06-17 15:20:00,48.08,48.15,48.07,48.13,22471.0,37.5991,37.6539,37.5913,37.6382,22471.0
2015-06-17 15:25:00,48.15,48.15,48.1,48.14,12934.0,37.6539,37.6539,37.6148,37.646,12934.0
2015-06-17 15:30:00,48.13,48.15,48.09,48.12,12886.0,37.6382,37.6539,37.6069,37.6304,12886.0
2015-06-17 15:35:00,48.12,48.14,48.09,48.13,14756.0,37.6304,37.646,37.6069,37.6382,14756.0
2015-06-17 15:40:00,48.12,48.14,48.07,48.11,19487.0,37.6304,37.646,37.5913,37.6226,19487.0
2015-06-17 15:45:00,48.12,48.13,48.07,48.12,22350.0,37.6304,37.6382,37.5913,37.6304,22350.0
2015-06-17 15:50:00,48.12,48.15,48.1,48.1,22392.0,37.6304,37.6539,37.6148,37.6148,22392.0
2015-06-17 15:55:00,48.11,48.14,48.09,48.12,52895.0,37.6226,37.646,37.6069,37.6304,52895.0
2015-06-18 09:30:00,47.17,48.06,47.17,47.72,89319.0,36.8875,37.5835,36.8875,37.3176,89319.0
2015-06-18 09:35:00,47.67,47.71,47.33,47.37,59065.0,37.2785,37.3098,37.0126,37.0439,59065.0
2015-06-18 09:40:00,47.38,47.41,47.14,47.17,56970.0,37.0517,37.0752,36.864,36.8875,56970.0
2015-06-18 09:45:00,47.19,47.43,47.16,47.42,28420.0,36.9031,37.0908,36.8797,37.083,28420.0
2015-06-18 09:50:00,47.41,47.48,47.33,47.47,26605.0,37.0752,37.1299,37.0126,37.1221,26605.0
2015-06-18 09:55:00,47.48,47.55,47.42,47.43,15556.0,37.1299,37.1847,37.083,37.0908,15556.0
2015-06-18 10:00:00,47.44,47.6,47.44,47.57,24858.0,37.0986,37.2238,37.0986,37.2003,24858.0
2015-06-18 10:05:00,47.56,47.66,47.56,47.63,23214.0,37.1925,37.2707,37.1925,37.2472,23214.0
2015-06-18 10:10:00,47.64,47.67,47.51,47.51,21615.0,37.255,37.2785,37.1534,37.1534,21615.0
2015-06-18 10:15:00,47.5,47.53,47.48,47.49,24340.0,37.1456,37.169,37.1299,37.1377,24340.0
2015-06-18 10:20:00,47.5,47.5,47.41,47.45,19758.0,37.1456,37.1456,37.0752,37.1065,19758.0
2015-06-18 10:25:00,47.45,47.51,47.44,47.47,21737.0,37.1065,37.1534,37.0986,37.1221,21737.0
2015-06-18 10:30:00,47.46,47.59,47.46,47.59,20727.0,37.1143,37.2159,37.1143,37.2159,20727.0
2015-06-18 10:35:00,47.57,47.58,47.5,47.53,14815.0,37.2003,37.2081,37.1456,37.169,14815.0
2015-06-18 10:40:00,47.54,47.56,47.45,47.45,21110.0,37.1768,37.1925,37.1065,37.1065,21110.0
2015-06-18 10:45:00,47.45,47.54,47.45,47.48,33907.0,37.1065,37.1768,37.1065,37.1299,33907.0
2015-06-18 10:50:00,47.48,47.5,47.4,47.41,60494.0,37.1299,37.1456,37.0674,37.0752,60494.0
2015-06-18 10:55:00,47.42,47.42,47.32,47.35,62401.0,37.083,37.083,37.0048,37.0283,62401.0
2015-06-18 11:00:00,47.37,47.43,47.33,47.43,23457.0,37.0439,37.0908,37.0126,37.0908,23457.0
2015-06-18 11:05:00,47.42,47.53,47.41,47.46,28820.0,37.083,37.169,37.0752,37.1143,28820.0
2015-06-18 11:10:00,47.47,47.48,47.44,47.44,24048.0,37.1221,37.1299,37.0986,37.0986,24048.0
2015-06-18 11:15:00,47.45,47.45,47.37,47.39,18600.0,37.1065,37.1065,37.0439,37.0595,18600.0
2015-06-18 11:20:00,47.38,47.41,47.35,47.38,17821.0,37.0517,37.0752,37.0283,37.0517,17821.0
2015-06-18 11:25:00,47.38,47.4,47.35,47.38,18232.0,37.0517,37.0674,37.0283,37.0517,18232.0
2015-06-18 11:30:00,47.38,47.41,47.36,47.39,19088.0,37.0517,37.0752,37.0361,37.0595,19088.0
2015-06-18 11:35:00,47.4,47.41,47.33,47.41,30643.0,37.0674,37.0752,37.0126,37.0752,30643.0
2015-06-18 11:40:00,47.4,47.47,47.4,47.46,14201.0,37.0674,37.1221,37.0674,37.1143,14201.0
2015-06-18 11:45:00,47.46,47.5,47.44,47.46,19339.0,37.1143,37.1456,37.0986,37.1143,19339.0
2015-06-18 11:50:00,47.46,47.46,47.43,47.44,10401.0,37.1143,37.1143,37.0908,37.0986,10401.0
2015-06-18 11:55:00,47.44,47.48,47.43,47.45,11085.0,37.0986,37.1299,37.0908,37.1065,11085.0
2015-06-18 12:00:00,47.45,47.46,47.42,47.42,36897.0,37.1065,37.1143,37.083,37.083,36897.0
2015-06-18 12:05:00,47.43,47.49,47.42,47.48,24177.0,37.0908,37.1377,37.083,37.1299,24177.0
2015-06-18 12:10:00,47.49,47.53,47.49,47.53,26253.0,37.1377,37.169,37.1377,37.169,26253.0
2015-06-18 12:15:00,47.51,47.51,47.42,47.42,21029.0,37.1534,37.1534,37.083,37.083,21029.0
2015-06-18 12:20:00,47.42,47.53,47.39,47.51,23029.0,37.083,37.169,37.0595,37.1534,23029.0
2015-06-18 12:25:00,47.52,47.53,47.47,47.48,9914.0,37.1612,37.169,37.1221,37.1299,9914.0
2015-06-18 12:30:00,47.48,47.7,47.47,47.67,28735.0,37.1299,37.302,37.1221,37.2785,28735.0
2015-06-18 12:35:00,47.67,47.7,47.6,47.64,13740.0,37.2785,37.302,37.2238,37.255,13740.0
2015-06-18 12:40:00,47.63,47.68,47.63,47.64,14713.0,37.2472,37.2863,37.2472,37.255,14713.0
2015-06-18 12:45:00,47.64,47.73,47.63,47.72,13247.0,37.255,37.3254,37.2472,37.3176,13247.0
2015-06-18 12:50:00,47.72,47.75,47.71,47.73,5545.0,37.3176,37.3411,37.3098,37.3254,5545.0
2015-06-18 12:55:00,47.73,47.86,47.72,47.85,27983.0,37.3254,37.4271,37.3176,37.4193,27983.0
2015-06-18 13:00:00,47.84,47.88,47.82,47.85,14004.0,37.4114,37.4427,37.3958,37.4193,14004.0
2015-06-18 13:05:00,47.85,47.85,47.78,47.78,22460.0,37.4193,37.4193,37.3645,37.3645,22460.0
2015-06-18 13:10:00,47.78,47.82,47.77,47.79,14608.0,37.3645,37.3958,37.3567,37.3723,14608.0
2015-06-18 13:15:00,47.78,47.78,47.75,47.75,15862.0,37.3645,37.3645,37.3411,37.3411,15862.0
2015-06-18 13:20:00,47.75,47.77,47.72,47.75,39320.0,37.3411,37.3567,37.3176,37.3411,39320.0
2015-06-18 13:25:00,47.74,47.78,47.74,47.75,37164.0,37.3332,37.3645,37.3332,37.3411,37164.0
2015-06-18 13:30:00,47.75,47.76,47.72,47.73,15770.0,37.3411,37.3489,37.3176,37.3254,15770.0
2015-06-18 13:35:00,47.73,47.76,47.71,47.73,21700.0,37.3254,37.3489,37.3098,37.3254,21700.0
2015-06-18 13:40:00,47.73,47.74,47.7,47.7,21841.0,37.3254,37.3332,37.302,37.302,21841.0
2015-06-18 13:45:00,47.7,47.72,47.67,47.67,17625.0,37.302,37.3176,37.2785,37.2785,17625.0
2015-06-18 13:50:00,47.68,47.69,47.66,47.66,29900.0,37.2863,37.2941,37.2707,37.2707,29900.0
2015-06-18 13:55:00,47.66,47.76,47.66,47.67,39300.0,37.2707,37.3489,37.2707,37.2785,39300.0
2015-06-18 14:00:00,47.67,47.71,47.67,47.71,19316.0,37.2785,37.3098,37.2785,37.3098,19316.0
2015-06-18 14:05:00,47.71,47.73,47.7,47.72,13823.0,37.3098,37.3254,37.302,37.3176,13823.0
2015-06-18 14:10:00,47.71,47.79,47.71,47.79,12799.0,37.3098,37.3723,37.3098,37.3723,12799.0
2015-06-18 14:15:00,47.79,47.81,47.78,47.78,14509.0,37.3723,37.388,37.3645,37.3645,14509.0
2015-06-18 14:20:00,47.79,47.9,47.78,47.86,28253.0,37.3723,37.4584,37.3645,37.4271,28253.0
2015-06-18 14:25:00,47.85,47.86,47.83,47.86,11478.0,37.4193,37.4271,37.4036,37.4271,11478.0
2015-06-18 14:30:00,47.85,47.91,47.85,47.89,18025.0,37.4193,37.4662,37.4193,37.4505,18025.0
2015-06-18 14:35:00,47.89,47.89,47.84,47.87,16364.0,37.4505,37.4505,37.4114,37.4349,16364.0
2015-06-18 14:40:00,47.87,47.87,47.82,47.87,23432.0,37.4349,37.4349,37.3958,37.4349,23432.0
2015-06-18 14:45:00,47.87,47.9,47.86,47.9,12496.0,37.4349,37.4584,37.4271,37.4584,12496.0
2015-06-18 14:50:00,47.91,47.96,47.9,47.93,35319.0,37.4662,37.5053,37.4584,37.4818,35319.0
2015-06-18 14:55:00,47.93,48.0,47.93,47.99,40921.0,37.4818,37.5366,37.4818,37.5287,40921.0
2015-06-18 15:00:00,47.99,48.0,47.93,47.94,37970.0,37.5287,37.5366,37.4818,37.4896,37970.0
2015-06-18 15:05:00,47.93,47.96,47.92,47.92,20151.0,37.4818,37.5053,37.474,37.474,20151.0
2015-06-18 15:10:00,47.92,47.94,47.92,47.93,29971.0,37.474,37.4896,37.474,37.4818,29971.0
2015-06-18 15:15:00,47.92,47.95,47.91,47.95,45346.0,37.474,37.4975,37.4662,37.4975,45346.0
2015-06-18 15:20:00,47.96,47.97,47.94,47.97,22387.0,37.5053,37.5131,37.4896,37.5131,22387.0
2015-06-18 15:25:00,47.97,48.02,47.95,47.99,43136.0,37.5131,37.5522,37.4975,37.5287,43136.0
2015-06-18 15:30:00,47.99,48.01,47.97,48.01,32646.0,37.5287,37.5444,37.5131,37.5444,32646.0
2015-06-18 15:35:00,48.01,48.01,47.93,47.94,28994.0,37.5444,37.5444,37.4818,37.4896,28994.0
2015-06-18 15:40:00,47.95,47.99,47.92,47.97,30430.0,37.4975,37.5287,37.474,37.5131,30430.0
2015-06-18 15:45:00,47.96,47.97,47.88,47.89,44127.0,37.5053,37.5131,37.4427,37.4505,44127.0
2015-06-18 15:50:00,47.88,47.89,47.84,47.84,28638.0,37.4427,37.4505,37.4114,37.4114,28638.0
2015-06-18 15:55:00,47.85,47.86,47.83,47.85,136512.0,37.4193,37.4271,37.4036,37.4193,136512.0
2015-06-19 09:30:00,47.6,47.67,47.33,47.37,302733.0,37.2238,37.2785,37.0126,37.0439,302733.0
2015-06-19 09:35:00,47.39,47.55,47.37,47.44,17767.0,37.0595,37.1847,37.0439,37.0986,17767.0
2015-06-19 09:40:00,47.44,47.66,47.42,47.66,13969.0,37.0986,37.2707,37.083,37.2707,13969.0
2015-06-19 09:45:00,47.64,47.72,47.63,47.71,11341.0,37.255,37.3176,37.2472,37.3098,11341.0
2015-06-19 09:50:00,47.72,47.8,47.69,47.74,12250.0,37.3176,37.3802,37.2941,37.3332,12250.0
2015-06-19 09:55:00,47.73,47.77,47.68,47.69,10845.0,37.3254,37.3567,37.2863,37.2941,10845.0
2015-06-19 10:00:00,47.7,47.82,47.69,47.75,20613.0,37.302,37.3958,37.2941,37.3411,20613.0
2015-06-19 10:05:00,47.76,47.88,47.75,47.8,17474.0,37.3489,37.4427,37.3411,37.3802,17474.0
2015-06-19 10:10:00,47.82,47.82,47.77,47.8,22756.0,37.3958,37.3958,37.3567,37.3802,22756.0
2015-06-19 10:15:00,47.8,47.83,47.76,47.81,22174.0,37.3802,37.4036,37.3489,37.388,22174.0
2015-06-19 10:20:00,47.83,47.85,47.82,47.84,5186.0,37.4036,37.4193,37.3958,37.4114,5186.0
2015-06-19 10:25:00,47.84,47.85,47.79,47.83,19960.0,37.4114,37.4193,37.3723,37.4036,19960.0
2015-06-19 10:30:00,47.83,47.84,47.79,47.79,9770.0,37.4036,37.4114,37.3723,37.3723,9770.0
2015-06-19 10:35:00,47.79,47.89,47.78,47.78,13856.0,37.3723,37.4505,37.3645,37.3645,13856.0
2015-06-19 10:40:00,47.78,47.84,47.75,47.81,11430.0,37.3645,37.4114,37.3411,37.388,11430.0
2015-06-19 10:45:00,47.82,47.82,47.74,47.78,12614.0,37.3958,37.3958,37.3332,37.3645,12614.0
2015-06-19 10:50:00,47.78,47.8,47.75,47.79,5930.0,37.3645,37.3802,37.3411,37.3723,5930.0
2015-06-19 10:55:00,47.79,47.79,47.71,47.72,8316.0,37.3723,37.3723,37.3098,37.3176,8316.0
2015-06-19 11:00:00,47.71,47.81,47.68,47.79,21337.0,37.3098,37.388,37.2863,37.3723,21337.0
2015-06-19 11:05:00,47.78,47.78,47.73,47.76,4273.0,37.3645,37.3645,37.3254,37.3489,4273.0
2015-06-19 11:10:00,47.76,47.77,47.72,47.73,11046.0,37.3489,37.3567,37.3176,37.3254,11046.0
2015-06-19 11:15:00,47.74,47.75,47.71,47.73,13903.0,37.3332,37.3411,37.3098,37.3254,13903.0
2015-06-19 11:20:00,47.73,47.73,47.62,47.66,11985.0,37.3254,37.3254,37.2394,37.2707,11985.0
2015-06-19 11:25:00,47.66,47.72,47.66,47.68,16090.0,37.2707,37.3176,37.2707,37.2863,16090.0
2015-06-19 11:30:00,47.68,47.74,47.66,47.73,19185.0,37.2863,37.3332,37.2707,37.3254,19185.0
2015-06-19 11:35:00,47.74,47.76,47.74,47.75,16159.0,37.3332,37.3489,37.3332,37.3411,16159.0
2015-06-19 11:40:00,47.75,47.76,47.73,47.75,21477.0,37.3411,37.3489,37.3254,37.3411,21477.0
2015-06-19 11:45:00,47.75,47.78,47.73,47.78,25962.0,37.3411,37.3645,37.3254,37.3645,25962.0
2015-06-19 11:50:00,47.77,47.78,47.74,47.77,8667.0,37.3567,37.3645,37.3332,37.3567,8667.0
2015-06-19 11:55:00,47.77,47.8,47.75,47.79,9686.0,37.3567,37.3802,37.3411,37.3723,9686.0
2015-06-19 12:00:00,47.79,47.81,47.75,47.79,9707.0,37.3723,37.388,37.3411,37.3723,9707.0
2015-06-19 12:05:00,47.79,47.8,47.75,47.79,11084.0,37.3723,37.3802,37.3411,37.3723,11084.0
2015-06-19 12:10:00,47.8,47.83,47.79,47.82,9605.0,37.3802,37.4036,37.3723,37.3958,9605.0
2015-06-19 12:15:00,47.82,47.82,47.78,47.79,5997.0,37.3958,37.3958,37.3645,37.3723,5997.0
2015-06-19 12:20:00,47.78,47.78,47.73,47.74,5990.0,37.3645,37.3645,37.3254,37.3332,5990.0
2015-06-19 12:25:00,47.75,47.78,47.75,47.76,6457.0,37.3411,37.3645,37.3411,37.3489,6457.0
2015-06-19 12:30:00,47.76,47.78,47.73,47.78,10163.0,37.3489,37.3645,37.3254,37.3645,10163.0
2015-06-19 12:35:00,47.79,47.79,47.75,47.76,6411.0,37.3723,37.3723,37.3411,37.3489,6411.0
2015-06-19 12:40:00,47.76,47.8,47.76,47.8,7764.0,37.3489,37.3802,37.3489,37.3802,7764.0
2015-06-19 12:45:00,47.8,47.84,47.78,47.82,8451.0,37.3802,37.4114,37.3645,37.3958,8451.0
2015-06-19 12:50:00,47.81,47.81,47.78,47.79,6514.0,37.388,37.388,37.3645,37.3723,6514.0
2015-06-19 12:55:00,47.79,47.79,47.77,47.78,4853.0,37.3723,37.3723,37.3567,37.3645,4853.0
2015-06-19 13:00:00,47.78,47.78,47.77,47.78,2803.0,37.3645,37.3645,37.3567,37.3645,2803.0
2015-06-19 13:05:00,47.78,47.78,47.75,47.76,8458.0,37.3645,37.3645,37.3411,37.3489,8458.0
2015-06-19 13:10:00,47.76,47.78,47.74,47.75,11507.0,37.3489,37.3645,37.3332,37.3411,11507.0
2015-06-19 13:15:00,47.75,47.77,47.74,47.76,4255.0,37.3411,37.3567,37.3332,37.3489,4255.0
2015-06-19 13:20:00,47.76,47.77,47.74,47.75,14728.0,37.3489,37.3567,37.3332,37.3411,14728.0
2015-06-19 13:25:00,47.75,47.82,47.74,47.81,29565.0,37.3411,37.3958,37.3332,37.388,29565.0
2015-06-19 13:30:00,47.81,47.84,47.8,47.83,15572.0,37.388,37.4114,37.3802,37.4036,15572.0
2015-06-19 13:35:00,47.83,47.84,47.82,47.83,6041.0,37.4036,37.4114,37.3958,37.4036,6041.0
2015-06-19 13:40:00,47.83,47.85,47.81,47.84,16142.0,37.4036,37.4193,37.388,37.4114,16142.0
2015-06-19 13:45:00,47.83,47.85,47.82,47.84,5551.0,37.4036,37.4193,37.3958,37.4114,5551.0
2015-06-19 13:50:00,47.84,47.91,47.84,47.9,23091.0,37.4114,37.4662,37.4114,37.4584,23091.0
2015-06-19 13:55:00,47.9,47.91,47.89,47.9,4961.0,37.4584,37.4662,37.4505,37.4584,4961.0
2015-06-19 14:00:00,47.91,47.93,47.89,47.9,28901.0,37.4662,37.4818,37.4505,37.4584,28901.0
2015-06-19 14:05:00,47.9,47.91,47.89,47.9,21112.0,37.4584,37.4662,37.4505,37.4584,21112.0
2015-06-19 14:10:00,47.89,47.9,47.86,47.86,6539.0,37.4505,37.4584,37.4271,37.4271,6539.0
2015-06-19 14:15:00,47.85,47.86,47.81,47.82,6666.0,37.4193,37.4271,37.388,37.3958,6666.0
2015-06-19 14:20:00,47.82,47.82,47.74,47.74,10160.0,37.3958,37.3958,37.3332,37.3332,10160.0
2015-06-19 14:25:00,47.74,47.74,47.7,47.73,5988.0,37.3332,37.3332,37.302,37.3254,5988.0
2015-06-19 14:30:00,47.73,47.75,47.69,47.73,8515.0,37.3254,37.3411,37.2941,37.3254,8515.0
2015-06-19 14:35:00,47.73,47.74,47.7,47.7,8516.0,37.3254,37.3332,37.302,37.302,8516.0
2015-06-19 14:40:00,47.71,47.72,47.67,47.69,10283.0,37.3098,37.3176,37.2785,37.2941,10283.0
2015-06-19 14:45:00,47.68,47.75,47.66,47.71,9838.0,37.2863,37.3411,37.2707,37.3098,9838.0
2015-06-19 14:50:00,47.7,47.71,47.66,47.69,10040.0,37.302,37.3098,37.2707,37.2941,10040.0
2015-06-19 14:55:00,47.69,47.69,47.66,47.69,9813.0,37.2941,37.2941,37.2707,37.2941,9813.0
2015-06-19 15:00:00,47.68,47.74,47.68,47.71,14051.0,37.2863,37.3332,37.2863,37.3098,14051.0
2015-06-19 15:05:00,47.7,47.72,47.69,47.72,5307.0,37.302,37.3176,37.2941,37.3176,5307.0
2015-06-19 15:10:00,47.72,47.73,47.65,47.66,12959.0,37.3176,37.3254,37.2629,37.2707,12959.0
2015-06-19 15:15:00,47.66,47.68,47.64,47.67,13566.0,37.2707,37.2863,37.255,37.2785,13566.0
2015-06-19 15:20:00,47.66,47.66,47.63,47.63,15140.0,37.2707,37.2707,37.2472,37.2472,15140.0
2015-06-19 15:25:00,47.62,47.66,47.61,47.65,17768.0,37.2394,37.2707,37.2316,37.2629,17768.0
2015-06-19 15:30:00,47.64,47.64,47.61,47.63,16638.0,37.255,37.255,37.2316,37.2472,16638.0
2015-06-19 15:35:00,47.63,47.63,47.58,47.59,41962.0,37.2472,37.2472,37.2081,37.2159,41962.0
2015-06-19 15:40:00,47.59,47.6,47.57,47.59,29450.0,37.2159,37.2238,37.2003,37.2159,29450.0
2015-06-19 15:45:00,47.6,47.61,47.56,47.57,37169.0,37.2238,37.2316,37.1925,37.2003,37169.0
2015-06-19 15:50:00,47.57,47.59,47.56,47.56,30591.0,37.2003,37.2159,37.1925,37.1925,30591.0
2015-06-19 15:55:00,47.57,47.57,47.5,47.5,133294.0,37.2003,37.2003,37.1456,37.1456,133294.0
2015-06-22 09:30:00,47.5,48.0,47.5,47.74,47685.0,37.1456,37.5366,37.1456,37.3332,47685.0
2015-06-22 09:35:00,47.74,47.79,47.49,47.5,19648.0,37.3332,37.3723,37.1377,37.1456,19648.0
2015-06-22 09:40:00,47.5,47.5,47.35,47.36,30510.0,37.1456,37.1456,37.0283,37.0361,30510.0
2015-06-22 09:45:00,47.36,47.4,47.3,47.37,16888.0,37.0361,37.0674,36.9892,37.0439,16888.0
2015-06-22 09:50:00,47.37,47.59,47.37,47.5,12260.0,37.0439,37.2159,37.0439,37.1456,12260.0
2015-06-22 09:55:00,47.49,47.56,47.36,47.56,23080.0,37.1377,37.1925,37.0361,37.1925,23080.0
2015-06-22 10:00:00,47.53,47.56,47.38,47.43,17973.0,37.169,37.1925,37.0517,37.0908,17973.0
2015-06-22 10:05:00,47.43,47.49,47.37,47.38,26139.0,37.0908,37.1377,37.0439,37.0517,26139.0
2015-06-22 10:10:00,47.38,47.42,47.34,47.39,13441.0,37.0517,37.083,37.0204,37.0595,13441.0
2015-06-22 10:15:00,47.4,47.44,47.32,47.33,18250.0,37.0674,37.0986,37.0048,37.0126,18250.0
2015-06-22 10:20:00,47.31,47.37,47.31,47.33,11856.0,36.997,37.0439,36.997,37.0126,11856.0
2015-06-22 10:25:00,47.34,47.34,47.27,47.28,14654.0,37.0204,37.0204,36.9657,36.9735,14654.0
2015-06-22 10:30:00,47.27,47.41,47.27,47.4,16932.0,36.9657,37.0752,36.9657,37.0674,16932.0
2015-06-22 10:35:00,47.39,47.41,47.36,47.37,13501.0,37.0595,37.0752,37.0361,37.0439,13501.0
2015-06-22 10:40:00,47.37,47.47,47.37,47.42,13504.0,37.0439,37.1221,37.0439,37.083,13504.0
2015-06-22 10:45:00,47.41,47.42,47.33,47.33,11289.0,37.0752,37.083,37.0126,37.0126,11289.0
2015-06-22 10:50:00,47.34,47.36,47.28,47.3,14021.0,37.0204,37.0361,36.9735,36.9892,14021.0
2015-06-22 10:55:00,47.3,47.32,47.25,47.3,19359.0,36.9892,37.0048,36.9501,36.9892,19359.0
2015-06-22 11:00:00,47.29,47.29,47.2,47.25,16481.0,36.9813,36.9813,36.911,36.9501,16481.0
2015-06-22 11:05:00,47.25,47.27,47.23,47.23,17177.0,36.9501,36.9657,36.9344,36.9344,17177.0
2015-06-22 11:10:00,47.23,47.25,47.18,47.18,19711.0,36.9344,36.9501,36.8953,36.8953,19711.0
2015-06-22 11:15:00,47.18,47.21,47.17,47.19,12422.0,36.8953,36.9188,36.8875,36.9031,12422.0
2015-06-22 11:20:00,47.2,47.28,47.19,47.28,13721.0,36.911,36.9735,36.9031,36.9735,13721.0
2015-06-22 11:25:00,47.28,47.28,47.25,47.25,11806.0,36.9735,36.9735,36.9501,36.9501,11806.0
2015-06-22 11:30:00,47.25,47.26,47.19,47.2,14979.0,36.9501,36.9579,36.9031,36.911,14979.0
2015-06-22 11:35:00,47.2,47.21,47.17,47.2,21732.0,36.911,36.9188,36.8875,36.911,21732.0
2015-06-22 11:40:00,47.19,47.21,47.17,47.18,15698.0,36.9031,36.9188,36.8875,36.8953,15698.0
2015-06-22 11:45:00,47.18,47.21,47.17,47.19,14032.0,36.8953,36.9188,36.8875,36.9031,14032.0
2015-06-22 11:50:00,47.19,47.2,47.13,47.17,26118.0,36.9031,36.911,36.8562,36.8875,26118.0
2015-06-22 11:55:00,47.17,47.2,47.13,47.13,20791.0,36.8875,36.911,36.8562,36.8562,20791.0
2015-06-22 12:00:00,47.13,47.14,47.1,47.11,10088.0,36.8562,36.864,36.8328,36.8406,10088.0
2015-06-22 12:05:00,47.11,47.11,47.08,47.1,12157.0,36.8406,36.8406,36.8171,36.8328,12157.0
2015-06-22 12:10:00,47.09,47.12,47.08,47.1,11855.0,36.8249,36.8484,36.8171,36.8328,11855.0
2015-06-22 12:15:00,47.11,47.15,47.09,47.11,11275.0,36.8406,36.8719,36.8249,36.8406,11275.0
2015-06-22 12:20:00,47.1,47.11,47.06,47.06,9427.0,36.8328,36.8406,36.8015,36.8015,9427.0
2015-06-22 12:25:00,47.06,47.08,47.03,47.06,12100.0,36.8015,36.8171,36.778,36.8015,12100.0
2015-06-22 12:30:00,47.06,47.08,47.05,47.08,900.0,36.8015,36.8171,36.7937,36.8171,900.0
2015-06-22 12:35:00,47.09,47.13,47.08,47.13,13818.0,36.8249,36.8562,36.8171,36.8562,13818.0
2015-06-22 12:40:00,47.12,47.15,47.12,47.15,15649.0,36.8484,36.8719,36.8484,36.8719,15649.0
2015-06-22 12:45:00,47.15,47.2,47.13,47.2,10910.0,36.8719,36.911,36.8562,36.911,10910.0
2015-06-22 12:50:00,47.2,47.21,47.18,47.21,8939.0,36.911,36.9188,36.8953,36.9188,8939.0
2015-06-22 12:55:00,47.2,47.2,47.17,47.2,8809.0,36.911,36.911,36.8875,36.911,8809.0
2015-06-22 13:00:00,47.19,47.19,47.15,47.17,5585.0,36.9031,36.9031,36.8719,36.8875,5585.0
2015-06-22 13:05:00,47.18,47.22,47.17,47.2,20238.0,36.8953,36.9266,36.8875,36.911,20238.0
2015-06-22 13:10:00,47.2,47.22,47.19,47.2,6548.0,36.911,36.9266,36.9031,36.911,6548.0
2015-06-22 13:15:00,47.19,47.21,47.19,47.2,5103.0,36.9031,36.9188,36.9031,36.911,5103.0
2015-06-22 13:20:00,47.2,47.2,47.18,47.18,12087.0,36.911,36.911,36.8953,36.8953,12087.0
2015-06-22 13:25:00,47.19,47.21,47.16,47.16,11763.0,36.9031,36.9188,36.8797,36.8797,11763.0
2015-06-22 13:30:00,47.18,47.2,47.16,47.2,8192.0,36.8953,36.911,36.8797,36.911,8192.0
2015-06-22 13:35:00,47.2,47.21,47.16,47.17,19939.0,36.911,36.9188,36.8797,36.8875,19939.0
2015-06-22 13:40:00,47.17,47.19,47.16,47.17,10705.0,36.8875,36.9031,36.8797,36.8875,10705.0
2015-06-22 13:45:00,47.17,47.18,47.14,47.15,20286.0,36.8875,36.8953,36.864,36.8719,20286.0
2015-06-22 13:50:00,47.14,47.15,47.13,47.14,23355.0,36.864,36.8719,36.8562,36.864,23355.0
2015-06-22 13:55:00,47.14,47.18,47.14,47.18,10930.0,36.864,36.8953,36.864,36.8953,10930.0
2015-06-22 14:00:00,47.18,47.19,47.17,47.18,8721.0,36.8953,36.9031,36.8875,36.8953,8721.0
2015-06-22 14:05:00,47.18,47.18,47.16,47.17,13139.0,36.8953,36.8953,36.8797,36.8875,13139.0
2015-06-22 14:10:00,47.16,47.18,47.14,47.15,10236.0,36.8797,36.8953,36.864,36.8719,10236.0
2015-06-22 14:15:00,47.14,47.14,47.08,47.09,12688.0,36.864,36.864,36.8171,36.8249,12688.0
2015-06-22 14:20:00,47.08,47.09,47.06,47.06,10901.0,36.8171,36.8249,36.8015,36.8015,10901.0
2015-06-22 14:25:00,47.07,47.08,47.03,47.07,11699.0,36.8093,36.8171,36.778,36.8093,11699.0
2015-06-22 14:30:00,47.07,47.11,47.02,47.11,22331.0,36.8093,36.8406,36.7702,36.8406,22331.0
2015-06-22 14:35:00,47.11,47.13,47.1,47.1,10449.0,36.8406,36.8562,36.8328,36.8328,10449.0
2015-06-22 14:40:00,47.1,47.14,47.1,47.13,7879.0,36.8328,36.864,36.8328,36.8562,7879.0
2015-06-22 14:45:00,47.12,47.14,47.11,47.12,18988.0,36.8484,36.864,36.8406,36.8484,18988.0
2015-06-22 14:50:00,47.12,47.18,47.11,47.18,8336.0,36.8484,36.8953,36.8406,36.8953,8336.0
2015-06-22 14:55:00,47.2,47.2,47.13,47.14,20046.0,36.911,36.911,36.8562,36.864,20046.0
2015-06-22 15:00:00,47.13,47.14,47.07,47.09,25120.0,36.8562,36.864,36.8093,36.8249,25120.0
2015-06-22 15:05:00,47.09,47.12,47.04,47.09,18284.0,36.8249,36.8484,36.7858,36.8249,18284.0
2015-06-22 15:10:00,47.09,47.12,47.07,47.12,10573.0,36.8249,36.8484,36.8093,36.8484,10573.0
2015-06-22 15:15:00,47.11,47.12,47.04,47.07,26630.0,36.8406,36.8484,36.7858,36.8093,26630.0
2015-06-22 15:20:00,47.07,47.09,47.04,47.09,25374.0,36.8093,36.8249,36.7858,36.8249,25374.0
2015-06-22 15:25:00,47.09,47.1,47.07,47.09,14269.0,36.8249,36.8328,36.8093,36.8249,14269.0
2015-06-22 15:30:00,47.09,47.09,47.05,47.09,21428.0,36.8249,36.8249,36.7937,36.8249,21428.0
2015-06-22 15:35:00,47.09,47.1,47.06,47.1,30819.0,36.8249,36.8328,36.8015,36.8328,30819.0
2015-06-22 15:40:00,47.1,47.12,47.08,47.1,40316.0,36.8328,36.8484,36.8171,36.8328,40316.0
2015-06-22 15:45:00,47.11,47.16,47.11,47.16,39374.0,36.8406,36.8797,36.8406,36.8797,39374.0
2015-06-22 15:50:00,47.16,47.18,47.15,47.16,63000.0,36.8797,36.8953,36.8719,36.8797,63000.0
2015-06-22 15:55:00,47.16,47.19,47.12,47.19,169789.0,36.8797,36.9031,36.8484,36.9031,169789.0
2015-06-23 09:30:00,47.32,47.34,47.16,47.17,33260.0,37.0048,37.0204,36.8797,36.8875,33260.0
2015-06-23 09:35:00,47.17,47.26,47.1,47.11,10666.0,36.8875,36.9579,36.8328,36.8406,10666.0
2015-06-23 09:40:00,47.12,47.14,47.06,47.13,9943.0,36.8484,36.864,36.8015,36.8562,9943.0
2015-06-23 09:45:00,47.17,47.25,47.12,47.18,22932.0,36.8875,36.9501,36.8484,36.8953,22932.0
2015-06-23 09:50:00,47.19,47.2,47.16,47.19,18148.0,36.9031,36.911,36.8797,36.9031,18148.0
2015-06-23 09:55:00,47.17,47.2,47.16,47.19,17240.0,36.8875,36.911,36.8797,36.9031,17240.0
2015-06-23 10:00:00,47.2,47.29,47.17,47.29,8874.0,36.911,36.9813,36.8875,36.9813,8874.0
2015-06-23 10:05:00,47.29,47.38,47.28,47.36,14013.0,36.9813,37.0517,36.9735,37.0361,14013.0
2015-06-23 10:10:00,47.35,47.5,47.35,47.44,23074.0,37.0283,37.1456,37.0283,37.0986,23074.0
2015-06-23 10:15:00,47.45,47.51,47.45,47.45,14067.0,37.1065,37.1534,37.1065,37.1065,14067.0
2015-06-23 10:20:00,47.45,47.51,47.45,47.51,5307.0,37.1065,37.1534,37.1065,37.1534,5307.0
2015-06-23 10:25:00,47.51,47.54,47.46,47.53,15021.0,37.1534,37.1768,37.1143,37.169,15021.0
2015-06-23 10:30:00,47.53,47.65,47.52,47.61,21950.0,37.169,37.2629,37.1612,37.2316,21950.0
2015-06-23 10:35:00,47.6,47.6,47.56,47.57,4833.0,37.2238,37.2238,37.1925,37.2003,4833.0
2015-06-23 10:40:00,47.56,47.56,47.5,47.5,6876.0,37.1925,37.1925,37.1456,37.1456,6876.0
2015-06-23 10:45:00,47.5,47.52,47.47,47.48,8188.0,37.1456,37.1612,37.1221,37.1299,8188.0
2015-06-23 10:50:00,47.47,47.51,47.46,47.51,6571.0,37.1221,37.1534,37.1143,37.1534,6571.0
2015-06-23 10:55:00,47.51,47.51,47.47,47.48,7114.0,37.1534,37.1534,37.1221,37.1299,7114.0
2015-06-23 11:00:00,47.48,47.53,47.47,47.5,8932.0,37.1299,37.169,37.1221,37.1456,8932.0
2015-06-23 11:05:00,47.49,47.59,47.49,47.59,5706.0,37.1377,37.2159,37.1377,37.2159,5706.0
2015-06-23 11:10:00,47.6,47.6,47.57,47.58,8761.0,37.2238,37.2238,37.2003,37.2081,8761.0
2015-06-23 11:15:00,47.57,47.6,47.56,47.59,13674.0,37.2003,37.2238,37.1925,37.2159,13674.0
2015-06-23 11:20:00,47.59,47.6,47.57,47.6,10748.0,37.2159,37.2238,37.2003,37.2238,10748.0
2015-06-23 11:25:00,47.59,47.6,47.56,47.58,7103.0,37.2159,37.2238,37.1925,37.2081,7103.0
2015-06-23 11:30:00,47.59,47.61,47.58,47.58,8161.0,37.2159,37.2316,37.2081,37.2081,8161.0
2015-06-23 11:35:00,47.58,47.61,47.53,47.54,9212.0,37.2081,37.2316,37.169,37.1768,9212.0
2015-06-23 11:40:00,47.54,47.58,47.53,47.55,8103.0,37.1768,37.2081,37.169,37.1847,8103.0
2015-06-23 11:45:00,47.55,47.59,47.55,47.59,6171.0,37.1847,37.2159,37.1847,37.2159,6171.0
2015-06-23 11:50:00,47.59,47.62,47.58,47.61,3900.0,37.2159,37.2394,37.2081,37.2316,3900.0
2015-06-23 11:55:00,47.6,47.62,47.6,47.61,4529.0,37.2238,37.2394,37.2238,37.2316,4529.0
2015-06-23 12:00:00,47.61,47.62,47.58,47.59,5309.0,37.2316,37.2394,37.2081,37.2159,5309.0
2015-06-23 12:05:00,47.58,47.58,47.56,47.58,2725.0,37.2081,37.2081,37.1925,37.2081,2725.0
2015-06-23 12:10:00,47.57,47.58,47.56,47.57,23794.0,37.2003,37.2081,37.1925,37.2003,23794.0
2015-06-23 12:15:00,47.57,47.6,47.56,47.59,4845.0,37.2003,37.2238,37.1925,37.2159,4845.0
2015-06-23 12:20:00,47.59,47.59,47.57,47.57,3369.0,37.2159,37.2159,37.2003,37.2003,3369.0
2015-06-23 12:25:00,47.57,47.62,47.57,47.61,2753.0,37.2003,37.2394,37.2003,37.2316,2753.0
2015-06-23 12:30:00,47.6,47.62,47.6,47.61,4157.0,37.2238,37.2394,37.2238,37.2316,4157.0
2015-06-23 12:35:00,47.61,47.62,47.6,47.62,8726.0,37.2316,37.2394,37.2238,37.2394,8726.0
2015-06-23 12:40:00,47.62,47.63,47.59,47.59,8084.0,37.2394,37.2472,37.2159,37.2159,8084.0
2015-06-23 12:45:00,47.6,47.66,47.6,47.66,7259.0,37.2238,37.2707,37.2238,37.2707,7259.0
2015-06-23 12:50:00,47.66,47.68,47.61,47.61,6374.0,37.2707,37.2863,37.2316,37.2316,6374.0
2015-06-23 12:55:00,47.6,47.62,47.59,47.62,4097.0,37.2238,37.2394,37.2159,37.2394,4097.0
2015-06-23 13:00:00,47.64,47.65,47.63,47.64,14161.0,37.255,37.2629,37.2472,37.255,14161.0
2015-06-23 13:05:00,47.65,47.67,47.64,47.66,6349.0,37.2629,37.2785,37.255,37.2707,6349.0
2015-06-23 13:10:00,47.67,47.76,47.67,47.75,29451.0,37.2785,37.3489,37.2785,37.3411,29451.0
2015-06-23 13:15:00,47.75,47.8,47.75,47.78,19067.0,37.3411,37.3802,37.3411,37.3645,19067.0
2015-06-23 13:20:00,47.78,47.86,47.77,47.84,9844.0,37.3645,37.4271,37.3567,37.4114,9844.0
2015-06-23 13:25:00,47.85,47.88,47.83,47.87,5760.0,37.4193,37.4427,37.4036,37.4349,5760.0
2015-06-23 13:30:00,47.88,47.89,47.86,47.89,7988.0,37.4427,37.4505,37.4271,37.4505,7988.0
2015-06-23 13:35:00,47.88,47.91,47.87,47.89,9336.0,37.4427,37.4662,37.4349,37.4505,9336.0
2015-06-23 13:40:00,47.88,47.9,47.87,47.89,4014.0,37.4427,37.4584,37.4349,37.4505,4014.0
2015-06-23 13:45:00,47.89,47.9,47.88,47.9,4966.0,37.4505,37.4584,37.4427,37.4584,4966.0
2015-06-23 13:50:00,47.89,47.89,47.85,47.86,11812.0,37.4505,37.4505,37.4193,37.4271,11812.0
2015-06-23 13:55:00,47.85,47.86,47.82,47.83,9886.0,37.4193,37.4271,37.3958,37.4036,9886.0
2015-06-23 14:00:00,47.82,47.85,47.81,47.82,13702.0,37.3958,37.4193,37.388,37.3958,13702.0
2015-06-23 14:05:00,47.82,47.9,47.8,47.86,32089.0,37.3958,37.4584,37.3802,37.4271,32089.0
2015-06-23 14:10:00,47.86,47.92,47.85,47.91,15432.0,37.4271,37.474,37.4193,37.4662,15432.0
2015-06-23 14:15:00,47.91,47.95,47.91,47.94,15670.0,37.4662,37.4975,37.4662,37.4896,15670.0
2015-06-23 14:20:00,47.93,47.98,47.93,47.97,10657.0,37.4818,37.5209,37.4818,37.5131,10657.0
2015-06-23 14:25:00,47.97,48.0,47.96,48.0,10445.0,37.5131,37.5366,37.5053,37.5366,10445.0
2015-06-23 14:30:00,48.0,48.0,47.98,48.0,15398.0,37.5366,37.5366,37.5209,37.5366,15398.0
2015-06-23 14:35:00,47.99,48.1,47.98,48.05,28204.0,37.5287,37.6148,37.5209,37.5757,28204.0
2015-06-23 14:40:00,48.06,48.09,48.05,48.08,11659.0,37.5835,37.6069,37.5757,37.5991,11659.0
2015-06-23 14:45:00,48.08,48.1,48.08,48.09,12001.0,37.5991,37.6148,37.5991,37.6069,12001.0
2015-06-23 14:50:00,48.08,48.16,48.08,48.16,14824.0,37.5991,37.6617,37.5991,37.6617,14824.0
2015-06-23 14:55:00,48.16,48.19,48.15,48.19,19741.0,37.6617,37.6851,37.6539,37.6851,19741.0
2015-06-23 15:00:00,48.18,48.18,48.11,48.11,74198.0,37.6773,37.6773,37.6226,37.6226,74198.0
2015-06-23 15:05:00,48.12,48.13,48.09,48.12,13284.0,37.6304,37.6382,37.6069,37.6304,13284.0
2015-06-23 15:10:00,48.12,48.13,48.1,48.12,14596.0,37.6304,37.6382,37.6148,37.6304,14596.0
2015-06-23 15:15:00,48.11,48.14,48.09,48.09,16564.0,37.6226,37.646,37.6069,37.6069,16564.0
2015-06-23 15:20:00,48.09,48.11,48.06,48.06,29709.0,37.6069,37.6226,37.5835,37.5835,29709.0
2015-06-23 15:25:00,48.06,48.13,48.06,48.13,29625.0,37.5835,37.6382,37.5835,37.6382,29625.0
2015-06-23 15:30:00,48.13,48.14,48.09,48.11,30646.0,37.6382,37.646,37.6069,37.6226,30646.0
2015-06-23 15:35:00,48.12,48.13,48.1,48.12,26600.0,37.6304,37.6382,37.6148,37.6304,26600.0
2015-06-23 15:40:00,48.12,48.16,48.1,48.1,70708.0,37.6304,37.6617,37.6148,37.6148,70708.0
2015-06-23 15:45:00,48.1,48.12,48.1,48.11,34787.0,37.6148,37.6304,37.6148,37.6226,34787.0
2015-06-23 15:50:00,48.11,48.12,48.09,48.11,70083.0,37.6226,37.6304,37.6069,37.6226,70083.0
2015-06-23 15:55:00,48.11,48.12,48.09,48.12,108765.0,37.6226,37.6304,37.6069,37.6304,108765.0
2015-06-24 09:30:00,48.03,48.13,47.83,48.02,33297.0,37.56,37.6382,37.4036,37.5522,33297.0
2015-06-24 09:35:00,48.08,48.2,48.08,48.13,8249.0,37.5991,37.693,37.5991,37.6382,8249.0
2015-06-24 09:40:00,48.15,48.22,48.11,48.13,13970.0,37.6539,37.7086,37.6226,37.6382,13970.0
2015-06-24 09:45:00,48.15,48.27,48.15,48.17,21950.0,37.6539,37.7477,37.6539,37.6695,21950.0
2015-06-24 09:50:00,48.17,48.18,48.03,48.04,9929.0,37.6695,37.6773,37.56,37.5678,9929.0
2015-06-24 09:55:00,48.05,48.11,48.01,48.03,7511.0,37.5757,37.6226,37.5444,37.56,7511.0
2015-06-24 10:00:00,48.03,48.04,47.96,48.0,62305.0,37.56,37.5678,37.5053,37.5366,62305.0
2015-06-24 10:05:00,47.98,47.98,47.9,47.9,21831.0,37.5209,37.5209,37.4584,37.4584,21831.0
2015-06-24 10:10:00,47.9,47.94,47.87,47.93,16522.0,37.4584,37.4896,37.4349,37.4818,16522.0
2015-06-24 10:15:00,47.92,47.95,47.89,47.93,10802.0,37.474,37.4975,37.4505,37.4818,10802.0
2015-06-24 10:20:00,47.94,47.95,47.91,47.94,11829.0,37.4896,37.4975,37.4662,37.4896,11829.0
2015-06-24 10:25:00,47.93,48.02,47.9,47.98,18072.0,37.4818,37.5522,37.4584,37.5209,18072.0
2015-06-24 10:30:00,47.98,47.98,47.86,47.87,23785.0,37.5209,37.5209,37.4271,37.4349,23785.0
2015-06-24 10:35:00,47.87,47.88,47.85,47.86,14312.0,37.4349,37.4427,37.4193,37.4271,14312.0
2015-06-24 10:40:00,47.86,47.86,47.81,47.83,20047.0,37.4271,37.4271,37.388,37.4036,20047.0
2015-06-24 10:45:00,47.82,47.86,47.78,47.85,11269.0,37.3958,37.4271,37.3645,37.4193,11269.0
2015-06-24 10:50:00,47.85,47.87,47.81,47.81,11769.0,37.4193,37.4349,37.388,37.388,11769.0
2015-06-24 10:55:00,47.82,47.84,47.8,47.83,16271.0,37.3958,37.4114,37.3802,37.4036,16271.0
2015-06-24 11:00:00,47.83,47.83,47.77,47.78,16763.0,37.4036,37.4036,37.3567,37.3645,16763.0
2015-06-24 11:05:00,47.78,47.79,47.74,47.77,10760.0,37.3645,37.3723,37.3332,37.3567,10760.0
2015-06-24 11:10:00,47.77,47.77,47.72,47.73,12423.0,37.3567,37.3567,37.3176,37.3254,12423.0
2015-06-24 11:15:00,47.73,47.74,47.67,47.7,14698.0,37.3254,37.3332,37.2785,37.302,14698.0
2015-06-24 11:20:00,47.7,47.73,47.67,47.67,13387.0,37.302,37.3254,37.2785,37.2785,13387.0
2015-06-24 11:25:00,47.67,47.7,47.65,47.67,20737.0,37.2785,37.302,37.2629,37.2785,20737.0
2015-06-24 11:30:00,47.67,47.71,47.66,47.67,17024.0,37.2785,37.3098,37.2707,37.2785,17024.0
2015-06-24 11:35:00,47.66,47.68,47.66,47.68,15883.0,37.2707,37.2863,37.2707,37.2863,15883.0
2015-06-24 11:40:00,47.69,47.74,47.66,47.72,5892.0,37.2941,37.3332,37.2707,37.3176,5892.0
2015-06-24 11:45:00,47.73,47.73,47.67,47.68,8390.0,37.3254,37.3254,37.2785,37.2863,8390.0
2015-06-24 11:50:00,47.68,47.68,47.62,47.63,14501.0,37.2863,37.2863,37.2394,37.2472,14501.0
2015-06-24 11:55:00,47.63,47.66,47.62,47.62,8688.0,37.2472,37.2707,37.2394,37.2394,8688.0
2015-06-24 12:00:00,47.62,47.62,47.58,47.58,19406.0,37.2394,37.2394,37.2081,37.2081,19406.0
2015-06-24 12:05:00,47.58,47.63,47.57,47.62,9898.0,37.2081,37.2472,37.2003,37.2394,9898.0
2015-06-24 12:10:00,47.63,47.7,47.6,47.7,10897.0,37.2472,37.302,37.2238,37.302,10897.0
2015-06-24 12:15:00,47.69,47.71,47.67,47.71,6462.0,37.2941,37.3098,37.2785,37.3098,6462.0
2015-06-24 12:20:00,47.71,47.71,47.65,47.69,13432.0,37.3098,37.3098,37.2629,37.2941,13432.0
2015-06-24 12:25:00,47.68,47.69,47.67,47.68,6502.0,37.2863,37.2941,37.2785,37.2863,6502.0
2015-06-24 12:30:00,47.67,47.69,47.64,47.68,15252.0,37.2785,37.2941,37.255,37.2863,15252.0
2015-06-24 12:35:00,47.69,47.7,47.67,47.7,9567.0,37.2941,37.302,37.2785,37.302,9567.0
2015-06-24 12:40:00,47.7,47.7,47.65,47.66,17547.0,37.302,37.302,37.2629,37.2707,17547.0
2015-06-24 12:45:00,47.66,47.67,47.65,47.65,10419.0,37.2707,37.2785,37.2629,37.2629,10419.0
2015-06-24 12:50:00,47.65,47.65,47.6,47.61,5235.0,37.2629,37.2629,37.2238,37.2316,5235.0
2015-06-24 12:55:00,47.61,47.62,47.59,47.59,4266.0,37.2316,37.2394,37.2159,37.2159,4266.0
2015-06-24 13:00:00,47.6,47.6,47.55,47.58,14462.0,37.2238,37.2238,37.1847,37.2081,14462.0
2015-06-24 13:05:00,47.58,47.61,47.57,47.6,3758.0,37.2081,37.2316,37.2003,37.2238,3758.0
2015-06-24 13:10:00,47.6,47.61,47.52,47.53,9782.0,37.2238,37.2316,37.1612,37.169,9782.0
2015-06-24 13:15:00,47.53,47.53,47.46,47.48,20269.0,37.169,37.169,37.1143,37.1299,20269.0
2015-06-24 13:20:00,47.47,47.5,47.42,47.43,13180.0,37.1221,37.1456,37.083,37.0908,13180.0
2015-06-24 13:25:00,47.42,47.45,47.4,47.41,38710.0,37.083,37.1065,37.0674,37.0752,38710.0
2015-06-24 13:30:00,47.42,47.43,47.41,47.43,7566.0,37.083,37.0908,37.0752,37.0908,7566.0
2015-06-24 13:35:00,47.42,47.46,47.4,47.45,14859.0,37.083,37.1143,37.0674,37.1065,14859.0
2015-06-24 13:40:00,47.45,47.46,47.41,47.44,10320.0,37.1065,37.1143,37.0752,37.0986,10320.0
2015-06-24 13:45:00,47.44,47.5,47.43,47.49,10342.0,37.0986,37.1456,37.0908,37.1377,10342.0
2015-06-24 13:50:00,47.49,47.5,47.48,47.49,3770.0,37.1377,37.1456,37.1299,37.1377,3770.0
2015-06-24 13:55:00,47.49,47.52,47.48,47.52,8475.0,37.1377,37.1612,37.1299,37.1612,8475.0
2015-06-24 14:00:00,47.52,47.55,47.51,47.53,14244.0,37.1612,37.1847,37.1534,37.169,14244.0
2015-06-24 14:05:00,47.53,47.54,47.46,47.46,12557.0,37.169,37.1768,37.1143,37.1143,12557.0
2015-06-24 14:10:00,47.46,47.48,47.45,47.45,8624.0,37.1143,37.1299,37.1065,37.1065,8624.0
2015-06-24 14:15:00,47.46,47.48,47.43,47.43,10541.0,37.1143,37.1299,37.0908,37.0908,10541.0
2015-06-24 14:20:00,47.43,47.45,47.42,47.43,5461.0,37.0908,37.1065,37.083,37.0908,5461.0
2015-06-24 14:25:00,47.43,47.48,47.43,47.47,11479.0,37.0908,37.1299,37.0908,37.1221,11479.0
2015-06-24 14:30:00,47.47,47.47,47.44,47.45,8744.0,37.1221,37.1221,37.0986,37.1065,8744.0
2015-06-24 14:35:00,47.45,47.45,47.43,47.43,9874.0,37.1065,37.1065,37.0908,37.0908,9874.0
2015-06-24 14:40:00,47.43,47.44,47.42,47.43,11852.0,37.0908,37.0986,37.083,37.0908,11852.0
2015-06-24 14:45:00,47.44,47.44,47.42,47.44,9070.0,37.0986,37.0986,37.083,37.0986,9070.0
2015-06-24 14:50:00,47.44,47.49,47.44,47.49,9989.0,37.0986,37.1377,37.0986,37.1377,9989.0
2015-06-24 14:55:00,47.49,47.51,47.44,47.44,9433.0,37.1377,37.1534,37.0986,37.0986,9433.0
2015-06-24 15:00:00,47.45,47.45,47.42,47.43,11382.0,37.1065,37.1065,37.083,37.0908,11382.0
2015-06-24 15:05:00,47.42,47.44,47.4,47.4,28066.0,37.083,37.0986,37.0674,37.0674,28066.0
2015-06-24 15:10:00,47.4,47.42,47.38,47.41,16635.0,37.0674,37.083,37.0517,37.0752,16635.0
2015-06-24 15:15:00,47.42,47.46,47.41,47.45,15023.0,37.083,37.1143,37.0752,37.1065,15023.0
2015-06-24 15:20:00,47.44,47.46,47.43,47.45,18605.0,37.0986,37.1143,37.0908,37.1065,18605.0
2015-06-24 15:25:00,47.46,47.5,47.46,47.48,18931.0,37.1143,37.1456,37.1143,37.1299,18931.0
2015-06-24 15:30:00,47.49,47.51,47.47,47.51,27316.0,37.1377,37.1534,37.1221,37.1534,27316.0
2015-06-24 15:35:00,47.51,47.53,47.47,47.5,48301.0,37.1534,37.169,37.1221,37.1456,48301.0
2015-06-24 15:40:00,47.49,47.53,47.49,47.5,10857.0,37.1377,37.169,37.1377,37.1456,10857.0
2015-06-24 15:45:00,47.5,47.5,47.45,47.45,24900.0,37.1456,37.1456,37.1065,37.1065,24900.0
2015-06-24 15:50:00,47.45,47.47,47.44,47.45,30746.0,37.1065,37.1221,37.0986,37.1065,30746.0
2015-06-24 15:55:00,47.45,47.48,47.44,47.45,76843.0,37.1065,37.1299,37.0986,37.1065,76843.0
2015-06-25 09:30:00,47.54,47.89,47.5,47.89,46724.0,37.1768,37.4505,37.1456,37.4505,46724.0
2015-06-25 09:35:00,47.9,48.05,47.86,47.92,29592.0,37.4584,37.5757,37.4271,37.474,29592.0
2015-06-25 09:40:00,47.91,47.91,47.73,47.86,15916.0,37.4662,37.4662,37.3254,37.4271,15916.0
2015-06-25 09:45:00,47.85,47.92,47.78,47.91,26570.0,37.4193,37.474,37.3645,37.4662,26570.0
2015-06-25 09:50:00,47.91,48.01,47.85,47.86,27508.0,37.4662,37.5444,37.4193,37.4271,27508.0
2015-06-25 09:55:00,47.86,47.9,47.78,47.79,53325.0,37.4271,37.4584,37.3645,37.3723,53325.0
2015-06-25 10:00:00,47.79,47.81,47.71,47.72,29525.0,37.3723,37.388,37.3098,37.3176,29525.0
2015-06-25 10:05:00,47.74,47.77,47.71,47.77,13233.0,37.3332,37.3567,37.3098,37.3567,13233.0
2015-06-25 10:10:00,47.76,47.77,47.71,47.77,8664.0,37.3489,37.3567,37.3098,37.3567,8664.0
2015-06-25 10:15:00,47.78,47.79,47.66,47.78,15199.0,37.3645,37.3723,37.2707,37.3645,15199.0
2015-06-25 10:20:00,47.79,47.79,47.68,47.69,13713.0,37.3723,37.3723,37.2863,37.2941,13713.0
2015-06-25 10:25:00,47.69,47.8,47.69,47.77,8048.0,37.2941,37.3802,37.2941,37.3567,8048.0
2015-06-25 10:30:00,47.76,47.8,47.71,47.75,9909.0,37.3489,37.3802,37.3098,37.3411,9909.0
2015-06-25 10:35:00,47.73,47.74,47.65,47.69,17384.0,37.3254,37.3332,37.2629,37.2941,17384.0
2015-06-25 10:40:00,47.68,47.69,47.6,47.64,15112.0,37.2863,37.2941,37.2238,37.255,15112.0
2015-06-25 10:45:00,47.66,47.73,47.65,47.72,7620.0,37.2707,37.3254,37.2629,37.3176,7620.0
2015-06-25 10:50:00,47.73,47.74,47.69,47.71,10128.0,37.3254,37.3332,37.2941,37.3098,10128.0
2015-06-25 10:55:00,47.72,47.8,47.71,47.78,9800.0,37.3176,37.3802,37.3098,37.3645,9800.0
2015-06-25 11:00:00,47.78,47.79,47.72,47.72,12116.0,37.3645,37.3723,37.3176,37.3176,12116.0
2015-06-25 11:05:00,47.72,47.78,47.72,47.72,6900.0,37.3176,37.3645,37.3176,37.3176,6900.0
2015-06-25 11:10:00,47.73,47.73,47.69,47.72,12584.0,37.3254,37.3254,37.2941,37.3176,12584.0
2015-06-25 11:15:00,47.72,47.74,47.68,47.74,10168.0,37.3176,37.3332,37.2863,37.3332,10168.0
2015-06-25 11:20:00,47.75,47.8,47.74,47.77,10900.0,37.3411,37.3802,37.3332,37.3567,10900.0
2015-06-25 11:25:00,47.78,47.78,47.75,47.77,12740.0,37.3645,37.3645,37.3411,37.3567,12740.0
2015-06-25 11:30:00,47.77,47.8,47.77,47.78,24722.0,37.3567,37.3802,37.3567,37.3645,24722.0
2015-06-25 11:35:00,47.77,47.78,47.69,47.7,10313.0,37.3567,37.3645,37.2941,37.302,10313.0
2015-06-25 11:40:00,47.69,47.73,47.66,47.73,5588.0,37.2941,37.3254,37.2707,37.3254,5588.0
2015-06-25 11:45:00,47.73,47.73,47.7,47.72,8746.0,37.3254,37.3254,37.302,37.3176,8746.0
2015-06-25 11:50:00,47.72,47.75,47.71,47.74,6591.0,37.3176,37.3411,37.3098,37.3332,6591.0
2015-06-25 11:55:00,47.74,47.74,47.72,47.73,7607.0,37.3332,37.3332,37.3176,37.3254,7607.0
2015-06-25 12:00:00,47.73,47.76,47.72,47.76,14789.0,37.3254,37.3489,37.3176,37.3489,14789.0
2015-06-25 12:05:00,47.77,47.82,47.77,47.82,12318.0,37.3567,37.3958,37.3567,37.3958,12318.0
2015-06-25 12:10:00,47.82,47.82,47.8,47.8,8222.0,37.3958,37.3958,37.3802,37.3802,8222.0
2015-06-25 12:15:00,47.8,47.81,47.77,47.78,7886.0,37.3802,37.388,37.3567,37.3645,7886.0
2015-06-25 12:20:00,47.77,47.77,47.7,47.71,6659.0,37.3567,37.3567,37.302,37.3098,6659.0
2015-06-25 12:25:00,47.71,47.71,47.69,47.69,8684.0,37.3098,37.3098,37.2941,37.2941,8684.0
2015-06-25 12:30:00,47.7,47.7,47.65,47.66,14687.0,37.302,37.302,37.2629,37.2707,14687.0
2015-06-25 12:35:00,47.65,47.65,47.6,47.62,10700.0,37.2629,37.2629,37.2238,37.2394,10700.0
2015-06-25 12:40:00,47.61,47.61,47.56,47.57,6533.0,37.2316,37.2316,37.1925,37.2003,6533.0
2015-06-25 12:45:00,47.57,47.57,47.54,47.55,4513.0,37.2003,37.2003,37.1768,37.1847,4513.0
2015-06-25 12:50:00,47.55,47.55,47.54,47.54,4901.0,37.1847,37.1847,37.1768,37.1768,4901.0
2015-06-25 12:55:00,47.55,47.62,47.55,47.61,9785.0,37.1847,37.2394,37.1847,37.2316,9785.0
2015-06-25 13:00:00,47.61,47.63,47.59,47.63,7701.0,37.2316,37.2472,37.2159,37.2472,7701.0
2015-06-25 13:05:00,47.63,47.67,47.63,47.67,3294.0,37.2472,37.2785,37.2472,37.2785,3294.0
2015-06-25 13:10:00,47.67,47.74,47.66,47.74,10369.0,37.2785,37.3332,37.2707,37.3332,10369.0
2015-06-25 13:15:00,47.73,47.75,47.71,47.74,12147.0,37.3254,37.3411,37.3098,37.3332,12147.0
2015-06-25 13:20:00,47.74,47.74,47.69,47.73,8003.0,37.3332,37.3332,37.2941,37.3254,8003.0
2015-06-25 13:25:00,47.73,47.74,47.69,47.7,8813.0,37.3254,37.3332,37.2941,37.302,8813.0
2015-06-25 13:30:00,47.71,47.71,47.65,47.66,12236.0,37.3098,37.3098,37.2629,37.2707,12236.0
2015-06-25 13:35:00,47.67,47.67,47.65,47.65,3250.0,37.2785,37.2785,37.2629,37.2629,3250.0
2015-06-25 13:40:00,47.65,47.66,47.64,47.66,5994.0,37.2629,37.2707,37.255,37.2707,5994.0
2015-06-25 13:45:00,47.66,47.66,47.61,47.62,4851.0,37.2707,37.2707,37.2316,37.2394,4851.0
2015-06-25 13:50:00,47.62,47.63,47.6,47.6,4121.0,37.2394,37.2472,37.2238,37.2238,4121.0
2015-06-25 13:55:00,47.61,47.61,47.54,47.55,7093.0,37.2316,37.2316,37.1768,37.1847,7093.0
2015-06-25 14:00:00,47.54,47.59,47.54,47.58,16940.0,37.1768,37.2159,37.1768,37.2081,16940.0
2015-06-25 14:05:00,47.57,47.58,47.55,47.55,6787.0,37.2003,37.2081,37.1847,37.1847,6787.0
2015-06-25 14:10:00,47.55,47.55,47.49,47.51,18180.0,37.1847,37.1847,37.1377,37.1534,18180.0
2015-06-25 14:15:00,47.5,47.5,47.47,47.5,12092.0,37.1456,37.1456,37.1221,37.1456,12092.0
2015-06-25 14:20:00,47.5,47.51,47.43,47.44,7463.0,37.1456,37.1534,37.0908,37.0986,7463.0
2015-06-25 14:25:00,47.44,47.44,47.4,47.41,8013.0,37.0986,37.0986,37.0674,37.0752,8013.0
2015-06-25 14:30:00,47.41,47.43,47.4,47.41,17409.0,37.0752,37.0908,37.0674,37.0752,17409.0
2015-06-25 14:35:00,47.41,47.44,47.39,47.43,8510.0,37.0752,37.0986,37.0595,37.0908,8510.0
2015-06-25 14:40:00,47.44,47.44,47.39,47.4,11457.0,37.0986,37.0986,37.0595,37.0674,11457.0
2015-06-25 14:45:00,47.41,47.43,47.4,47.41,11072.0,37.0752,37.0908,37.0674,37.0752,11072.0
2015-06-25 14:50:00,47.4,47.4,47.36,47.4,13585.0,37.0674,37.0674,37.0361,37.0674,13585.0
2015-06-25 14:55:00,47.4,47.4,47.37,47.38,9670.0,37.0674,37.0674,37.0439,37.0517,9670.0
2015-06-25 15:00:00,47.37,47.42,47.36,47.42,14577.0,37.0439,37.083,37.0361,37.083,14577.0
2015-06-25 15:05:00,47.42,47.45,47.42,47.43,15531.0,37.083,37.1065,37.083,37.0908,15531.0
2015-06-25 15:10:00,47.42,47.43,47.41,47.42,10131.0,37.083,37.0908,37.0752,37.083,10131.0
2015-06-25 15:15:00,47.43,47.43,47.4,47.41,14086.0,37.0908,37.0908,37.0674,37.0752,14086.0
2015-06-25 15:20:00,47.42,47.43,47.39,47.4,23616.0,37.083,37.0908,37.0595,37.0674,23616.0
2015-06-25 15:25:00,47.41,47.41,47.37,47.4,13719.0,37.0752,37.0752,37.0439,37.0674,13719.0
2015-06-25 15:30:00,47.39,47.41,47.35,47.35,22299.0,37.0595,37.0752,37.0283,37.0283,22299.0
2015-06-25 15:35:00,47.35,47.35,47.32,47.32,17628.0,37.0283,37.0283,37.0048,37.0048,17628.0
2015-06-25 15:40:00,47.33,47.34,47.29,47.3,34036.0,37.0126,37.0204,36.9813,36.9892,34036.0
2015-06-25 15:45:00,47.29,47.3,47.26,47.29,54706.0,36.9813,36.9892,36.9579,36.9813,54706.0
2015-06-25 15:50:00,47.29,47.34,47.28,47.34,36963.0,36.9813,37.0204,36.9735,37.0204,36963.0
2015-06-25 15:55:00,47.33,47.34,47.3,47.31,91991.0,37.0126,37.0204,36.9892,36.997,91991.0
2015-06-26 09:30:00,46.94,47.39,46.94,47.1,53933.0,37.0033,37.358,37.0033,37.1294,53933.0
2015-06-26 09:35:00,47.11,47.11,46.87,46.9,8800.0,37.1373,37.1373,36.9481,36.9717,8800.0
2015-06-26 09:40:00,46.88,46.89,46.81,46.82,13586.0,36.956,36.9639,36.9008,36.9087,13586.0
2015-06-26 09:45:00,46.84,46.86,46.77,46.86,10887.0,36.9244,36.9402,36.8693,36.9402,10887.0
2015-06-26 09:50:00,46.86,46.9,46.83,46.83,19048.0,36.9402,36.9717,36.9166,36.9166,19048.0
2015-06-26 09:55:00,46.84,46.89,46.84,46.84,38938.0,36.9244,36.9639,36.9244,36.9244,38938.0
2015-06-26 10:00:00,46.83,46.93,46.81,46.92,19833.0,36.9166,36.9954,36.9008,36.9875,19833.0
2015-06-26 10:05:00,46.92,46.97,46.83,46.83,28795.0,36.9875,37.0269,36.9166,36.9166,28795.0
2015-06-26 10:10:00,46.83,46.87,46.8,46.86,15351.0,36.9166,36.9481,36.8929,36.9402,15351.0
2015-06-26 10:15:00,46.85,46.87,46.79,46.83,14822.0,36.9323,36.9481,36.885,36.9166,14822.0
2015-06-26 10:20:00,46.83,46.85,46.76,46.81,17827.0,36.9166,36.9323,36.8614,36.9008,17827.0
2015-06-26 10:25:00,46.82,46.87,46.79,46.87,11770.0,36.9087,36.9481,36.885,36.9481,11770.0
2015-06-26 10:30:00,46.87,46.87,46.79,46.79,7624.0,36.9481,36.9481,36.885,36.885,7624.0
2015-06-26 10:35:00,46.79,46.82,46.73,46.75,19712.0,36.885,36.9087,36.8377,36.8535,19712.0
2015-06-26 10:40:00,46.75,46.75,46.7,46.7,6439.0,36.8535,36.8535,36.8141,36.8141,6439.0
2015-06-26 10:45:00,46.69,46.69,46.57,46.62,77843.0,36.8062,36.8062,36.7116,36.751,77843.0
2015-06-26 10:50:00,46.63,46.68,46.58,46.68,14473.0,36.7589,36.7983,36.7195,36.7983,14473.0
2015-06-26 10:55:00,46.68,46.69,46.54,46.55,19544.0,36.7983,36.8062,36.688,36.6958,19544.0
2015-06-26 11:00:00,46.55,46.62,46.55,46.59,16623.0,36.6958,36.751,36.6958,36.7274,16623.0
2015-06-26 11:05:00,46.59,46.69,46.58,46.69,29179.0,36.7274,36.8062,36.7195,36.8062,29179.0
2015-06-26 11:10:00,46.67,46.71,46.65,46.66,19615.0,36.7904,36.822,36.7747,36.7825,19615.0
2015-06-26 11:15:00,46.66,46.66,46.56,46.64,26098.0,36.7825,36.7825,36.7037,36.7668,26098.0
2015-06-26 11:20:00,46.64,46.68,46.63,46.64,9339.0,36.7668,36.7983,36.7589,36.7668,9339.0
2015-06-26 11:25:00,46.64,46.66,46.61,46.62,20769.0,36.7668,36.7825,36.7431,36.751,20769.0
2015-06-26 11:30:00,46.62,46.63,46.51,46.53,27441.0,36.751,36.7589,36.6643,36.6801,27441.0
2015-06-26 11:35:00,46.54,46.55,46.5,46.54,20278.0,36.688,36.6958,36.6564,36.688,20278.0
2015-06-26 11:40:00,46.55,46.55,46.48,46.5,17785.0,36.6958,36.6958,36.6407,36.6564,17785.0
2015-06-26 11:45:00,46.5,46.5,46.45,46.45,20911.0,36.6564,36.6564,36.617,36.617,20911.0
2015-06-26 11:50:00,46.44,46.48,46.42,46.46,32981.0,36.6091,36.6407,36.5934,36.6249,32981.0
2015-06-26 11:55:00,46.47,46.5,46.46,46.5,16556.0,36.6328,36.6564,36.6249,36.6564,16556.0
2015-06-26 12:00:00,46.5,46.53,46.49,46.51,11228.0,36.6564,36.6801,36.6485,36.6643,11228.0
2015-06-26 12:05:00,46.51,46.52,46.49,46.49,10113.0,36.6643,36.6722,36.6485,36.6485,10113.0
2015-06-26 12:10:00,46.49,46.51,46.48,46.51,6235.0,36.6485,36.6643,36.6407,36.6643,6235.0
2015-06-26 12:15:00,46.5,46.57,46.5,46.57,9560.0,36.6564,36.7116,36.6564,36.7116,9560.0
2015-06-26 12:20:00,46.57,46.6,46.55,46.57,12517.0,36.7116,36.7353,36.6958,36.7116,12517.0
2015-06-26 12:25:00,46.57,46.6,46.56,46.59,10068.0,36.7116,36.7353,36.7037,36.7274,10068.0
2015-06-26 12:30:00,46.58,46.59,46.49,46.51,27745.0,36.7195,36.7274,36.6485,36.6643,27745.0
2015-06-26 12:35:00,46.51,46.51,46.46,46.47,10191.0,36.6643,36.6643,36.6249,36.6328,10191.0
2015-06-26 12:40:00,46.47,46.49,46.46,46.48,12460.0,36.6328,36.6485,36.6249,36.6407,12460.0
2015-06-26 12:45:00,46.48,46.48,46.44,46.45,11819.0,36.6407,36.6407,36.6091,36.617,11819.0
2015-06-26 12:50:00,46.45,46.47,46.41,46.41,19305.0,36.617,36.6328,36.5855,36.5855,19305.0
2015-06-26 12:55:00,46.41,46.41,46.34,46.34,11960.0,36.5855,36.5855,36.5303,36.5303,11960.0
2015-06-26 13:00:00,46.32,46.4,46.32,46.36,11579.0,36.5145,36.5776,36.5145,36.5461,11579.0
2015-06-26 13:05:00,46.36,46.39,46.34,46.34,14924.0,36.5461,36.5697,36.5303,36.5303,14924.0
2015-06-26 13:10:00,46.34,46.34,46.3,46.31,7676.0,36.5303,36.5303,36.4988,36.5066,7676.0
2015-06-26 13:15:00,46.31,46.34,46.29,46.29,13343.0,36.5066,36.5303,36.4909,36.4909,13343.0
2015-06-26 13:20:00,46.29,46.29,46.26,46.27,8865.0,36.4909,36.4909,36.4672,36.4751,8865.0
2015-06-26 13:25:00,46.28,46.29,46.26,46.28,9717.0,36.483,36.4909,36.4672,36.483,9717.0
2015-06-26 13:30:00,46.28,46.31,46.27,46.31,13150.0,36.483,36.5066,36.4751,36.5066,13150.0
2015-06-26 13:35:00,46.31,46.31,46.26,46.26,14215.0,36.5066,36.5066,36.4672,36.4672,14215.0
2015-06-26 13:40:00,46.25,46.35,46.25,46.34,11418.0,36.4593,36.5382,36.4593,36.5303,11418.0
2015-06-26 13:45:00,46.33,46.35,46.32,46.33,5841.0,36.5224,36.5382,36.5145,36.5224,5841.0
2015-06-26 13:50:00,46.33,46.34,46.32,46.33,9114.0,36.5224,36.5303,36.5145,36.5224,9114.0
2015-06-26 13:55:00,46.32,46.35,46.32,46.33,10149.0,36.5145,36.5382,36.5145,36.5224,10149.0
2015-06-26 14:00:00,46.33,46.35,46.32,46.34,5522.0,36.5224,36.5382,36.5145,36.5303,5522.0
2015-06-26 14:05:00,46.35,46.4,46.35,46.37,11513.0,36.5382,36.5776,36.5382,36.5539,11513.0
2015-06-26 14:10:00,46.36,46.37,46.34,46.35,10908.0,36.5461,36.5539,36.5303,36.5382,10908.0
2015-06-26 14:15:00,46.35,46.39,46.33,46.34,10207.0,36.5382,36.5697,36.5224,36.5303,10207.0
2015-06-26 14:20:00,46.33,46.36,46.31,46.32,10229.0,36.5224,36.5461,36.5066,36.5145,10229.0
2015-06-26 14:25:00,46.31,46.37,46.3,46.36,12769.0,36.5066,36.5539,36.4988,36.5461,12769.0
2015-06-26 14:30:00,46.36,46.38,46.34,46.38,12077.0,36.5461,36.5618,36.5303,36.5618,12077.0
2015-06-26 14:35:00,46.39,46.39,46.37,46.39,7496.0,36.5697,36.5697,36.5539,36.5697,7496.0
2015-06-26 14:40:00,46.4,46.4,46.35,46.37,12084.0,36.5776,36.5776,36.5382,36.5539,12084.0
2015-06-26 14:45:00,46.37,46.38,46.34,46.37,16463.0,36.5539,36.5618,36.5303,36.5539,16463.0
2015-06-26 14:50:00,46.37,46.38,46.35,46.36,12434.0,36.5539,36.5618,36.5382,36.5461,12434.0
2015-06-26 14:55:00,46.35,46.37,46.34,46.37,14086.0,36.5382,36.5539,36.5303,36.5539,14086.0
2015-06-26 15:00:00,46.37,46.41,46.36,46.41,18407.0,36.5539,36.5855,36.5461,36.5855,18407.0
2015-06-26 15:05:00,46.42,46.44,46.41,46.42,27992.0,36.5934,36.6091,36.5855,36.5934,27992.0
2015-06-26 15:10:00,46.42,46.44,46.4,46.41,23091.0,36.5934,36.6091,36.5776,36.5855,23091.0
2015-06-26 15:15:00,46.41,46.42,46.36,46.4,30130.0,36.5855,36.5934,36.5461,36.5776,30130.0
2015-06-26 15:20:00,46.41,46.42,46.36,46.37,32179.0,36.5855,36.5934,36.5461,36.5539,32179.0
2015-06-26 15:25:00,46.38,46.4,46.37,46.38,23932.0,36.5618,36.5776,36.5539,36.5618,23932.0
2015-06-26 15:30:00,46.38,46.4,46.37,46.39,28334.0,36.5618,36.5776,36.5539,36.5697,28334.0
2015-06-26 15:35:00,46.39,46.39,46.33,46.33,19745.0,36.5697,36.5697,36.5224,36.5224,19745.0
2015-06-26 15:40:00,46.34,46.36,46.3,46.3,35530.0,36.5303,36.5461,36.4988,36.4988,35530.0
2015-06-26 15:45:00,46.29,46.31,46.21,46.21,89101.0,36.4909,36.5066,36.4278,36.4278,89101.0
2015-06-26 15:50:00,46.22,46.26,46.22,46.25,160470.0,36.4357,36.4672,36.4357,36.4593,160470.0
2015-06-26 15:55:00,46.25,46.26,46.2,46.25,357554.0,36.4593,36.4672,36.4199,36.4593,357554.0
2015-06-29 09:30:00,45.91,45.95,45.76,45.91,51490.0,36.1913,36.2228,36.0731,36.1913,51490.0
2015-06-29 09:35:00,45.93,45.99,45.89,45.99,28945.0,36.2071,36.2544,36.1755,36.2544,28945.0
2015-06-29 09:40:00,45.99,46.13,45.94,45.99,18650.0,36.2544,36.3647,36.215,36.2544,18650.0
2015-06-29 09:45:00,46.0,46.24,46.0,46.21,17144.0,36.2623,36.4515,36.2623,36.4278,17144.0
2015-06-29 09:50:00,46.24,46.32,46.24,46.27,17603.0,36.4515,36.5145,36.4515,36.4751,17603.0
2015-06-29 09:55:00,46.27,46.27,46.12,46.13,14972.0,36.4751,36.4751,36.3569,36.3647,14972.0
2015-06-29 10:00:00,46.14,46.22,46.13,46.18,9811.0,36.3726,36.4357,36.3647,36.4042,9811.0
2015-06-29 10:05:00,46.19,46.28,46.11,46.12,20791.0,36.412,36.483,36.349,36.3569,20791.0
2015-06-29 10:10:00,46.14,46.15,45.99,45.99,16733.0,36.3726,36.3805,36.2544,36.2544,16733.0
2015-06-29 10:15:00,46.0,46.03,45.86,45.87,29439.0,36.2623,36.2859,36.1519,36.1598,29439.0
2015-06-29 10:20:00,45.87,45.87,45.81,45.85,23797.0,36.1598,36.1598,36.1125,36.144,23797.0
2015-06-29 10:25:00,45.85,45.85,45.53,45.57,69376.0,36.144,36.144,35.8918,35.9233,69376.0
2015-06-29 10:30:00,45.56,45.64,45.55,45.61,28107.0,35.9154,35.9785,35.9075,35.9548,28107.0
2015-06-29 10:35:00,45.61,45.65,45.53,45.61,33595.0,35.9548,35.9864,35.8918,35.9548,33595.0
2015-06-29 10:40:00,45.62,45.71,45.61,45.67,29614.0,35.9627,36.0337,35.9548,36.0021,29614.0
2015-06-29 10:45:00,45.66,45.73,45.64,45.68,11472.0,35.9942,36.0494,35.9785,36.01,11472.0
2015-06-29 10:50:00,45.67,45.69,45.66,45.68,9232.0,36.0021,36.0179,35.9942,36.01,9232.0
2015-06-29 10:55:00,45.67,45.67,45.59,45.61,16231.0,36.0021,36.0021,35.9391,35.9548,16231.0
2015-06-29 11:00:00,45.6,45.61,45.55,45.56,13979.0,35.9469,35.9548,35.9075,35.9154,13979.0
2015-06-29 11:05:00,45.54,45.55,45.48,45.49,15669.0,35.8996,35.9075,35.8523,35.8602,15669.0
2015-06-29 11:10:00,45.48,45.52,45.43,45.45,21774.0,35.8523,35.8839,35.8129,35.8287,21774.0
2015-06-29 11:15:00,45.45,45.47,45.44,45.44,27612.0,35.8287,35.8445,35.8208,35.8208,27612.0
2015-06-29 11:20:00,45.43,45.49,45.43,45.48,19774.0,35.8129,35.8602,35.8129,35.8523,19774.0
2015-06-29 11:25:00,45.49,45.5,45.45,45.45,18896.0,35.8602,35.8681,35.8287,35.8287,18896.0
2015-06-29 11:30:00,45.45,45.45,45.39,45.4,12413.0,35.8287,35.8287,35.7814,35.7893,12413.0
2015-06-29 11:35:00,45.4,45.4,45.36,45.37,17040.0,35.7893,35.7893,35.7577,35.7656,17040.0
2015-06-29 11:40:00,45.36,45.42,45.36,45.39,12824.0,35.7577,35.805,35.7577,35.7814,12824.0
2015-06-29 11:45:00,45.39,45.46,45.38,45.46,9429.0,35.7814,35.8366,35.7735,35.8366,9429.0
2015-06-29 11:50:00,45.46,45.46,45.42,45.43,13143.0,35.8366,35.8366,35.805,35.8129,13143.0
2015-06-29 11:55:00,45.44,45.46,45.43,45.46,8837.0,35.8208,35.8366,35.8129,35.8366,8837.0
2015-06-29 12:00:00,45.46,45.47,45.42,45.47,10536.0,35.8366,35.8445,35.805,35.8445,10536.0
2015-06-29 12:05:00,45.48,45.48,45.45,45.48,10825.0,35.8523,35.8523,35.8287,35.8523,10825.0
2015-06-29 12:10:00,45.47,45.49,45.4,45.4,14755.0,35.8445,35.8602,35.7893,35.7893,14755.0
2015-06-29 12:15:00,45.4,45.41,45.33,45.34,14515.0,35.7893,35.7972,35.7341,35.742,14515.0
2015-06-29 12:20:00,45.33,45.34,45.3,45.31,14443.0,35.7341,35.742,35.7104,35.7183,14443.0
2015-06-29 12:25:00,45.31,45.31,45.27,45.3,12485.0,35.7183,35.7183,35.6868,35.7104,12485.0
2015-06-29 12:30:00,45.3,45.31,45.27,45.28,15103.0,35.7104,35.7183,35.6868,35.6947,15103.0
2015-06-29 12:35:00,45.27,45.31,45.27,45.28,14448.0,35.6868,35.7183,35.6868,35.6947,14448.0
2015-06-29 12:40:00,45.28,45.3,45.28,45.28,8495.0,35.6947,35.7104,35.6947,35.6947,8495.0
2015-06-29 12:45:00,45.28,45.3,45.26,45.3,14334.0,35.6947,35.7104,35.6789,35.7104,14334.0
2015-06-29 12:50:00,45.3,45.3,45.27,45.28,10994.0,35.7104,35.7104,35.6868,35.6947,10994.0
2015-06-29 12:55:00,45.28,45.29,45.25,45.28,18401.0,35.6947,35.7026,35.671,35.6947,18401.0
2015-06-29 13:00:00,45.27,45.27,45.21,45.22,15705.0,35.6868,35.6868,35.6395,35.6474,15705.0
2015-06-29 13:05:00,45.22,45.25,45.18,45.24,11221.0,35.6474,35.671,35.6158,35.6631,11221.0
2015-06-29 13:10:00,45.24,45.24,45.21,45.22,9313.0,35.6631,35.6631,35.6395,35.6474,9313.0
2015-06-29 13:15:00,45.22,45.25,45.21,45.24,9078.0,35.6474,35.671,35.6395,35.6631,9078.0
2015-06-29 13:20:00,45.23,45.26,45.22,45.25,13047.0,35.6553,35.6789,35.6474,35.671,13047.0
2015-06-29 13:25:00,45.25,45.27,45.24,45.27,14345.0,35.671,35.6868,35.6631,35.6868,14345.0
2015-06-29 13:30:00,45.27,45.35,45.27,45.35,18452.0,35.6868,35.7499,35.6868,35.7499,18452.0
2015-06-29 13:35:00,45.36,45.38,45.36,45.38,5595.0,35.7577,35.7735,35.7577,35.7735,5595.0
2015-06-29 13:40:00,45.38,45.38,45.31,45.32,10112.0,35.7735,35.7735,35.7183,35.7262,10112.0
2015-06-29 13:45:00,45.32,45.35,45.31,45.34,9806.0,35.7262,35.7499,35.7183,35.742,9806.0
2015-06-29 13:50:00,45.34,45.34,45.3,45.3,9697.0,35.742,35.742,35.7104,35.7104,9697.0
2015-06-29 13:55:00,45.31,45.31,45.27,45.29,15093.0,35.7183,35.7183,35.6868,35.7026,15093.0
2015-06-29 14:00:00,45.29,45.33,45.29,45.3,11481.0,35.7026,35.7341,35.7026,35.7104,11481.0
2015-06-29 14:05:00,45.3,45.33,45.28,45.29,8709.0,35.7104,35.7341,35.6947,35.7026,8709.0
2015-06-29 14:10:00,45.29,45.3,45.26,45.26,11211.0,35.7026,35.7104,35.6789,35.6789,11211.0
2015-06-29 14:15:00,45.26,45.3,45.26,45.28,13938.0,35.6789,35.7104,35.6789,35.6947,13938.0
2015-06-29 14:20:00,45.29,45.29,45.22,45.25,12659.0,35.7026,35.7026,35.6474,35.671,12659.0
2015-06-29 14:25:00,45.25,45.26,45.23,45.25,9801.0,35.671,35.6789,35.6553,35.671,9801.0
2015-06-29 14:30:00,45.25,45.26,45.18,45.18,14072.0,35.671,35.6789,35.6158,35.6158,14072.0
2015-06-29 14:35:00,45.18,45.24,45.18,45.24,12183.0,35.6158,35.6631,35.6158,35.6631,12183.0
2015-06-29 14:40:00,45.23,45.3,45.22,45.29,14658.0,35.6553,35.7104,35.6474,35.7026,14658.0
2015-06-29 14:45:00,45.28,45.33,45.27,45.29,17849.0,35.6947,35.7341,35.6868,35.7026,17849.0
2015-06-29 14:50:00,45.29,45.3,45.25,45.27,14615.0,35.7026,35.7104,35.671,35.6868,14615.0
2015-06-29 14:55:00,45.27,45.27,45.23,45.23,21147.0,35.6868,35.6868,35.6553,35.6553,21147.0
2015-06-29 15:00:00,45.22,45.24,45.18,45.19,15724.0,35.6474,35.6631,35.6158,35.6237,15724.0
2015-06-29 15:05:00,45.19,45.22,45.18,45.22,14517.0,35.6237,35.6474,35.6158,35.6474,14517.0
2015-06-29 15:10:00,45.22,45.27,45.2,45.2,21385.0,35.6474,35.6868,35.6316,35.6316,21385.0
2015-06-29 15:15:00,45.2,45.2,45.15,45.2,28398.0,35.6316,35.6316,35.5922,35.6316,28398.0
2015-06-29 15:20:00,45.2,45.2,45.15,45.19,32406.0,35.6316,35.6316,35.5922,35.6237,32406.0
2015-06-29 15:25:00,45.18,45.19,45.12,45.12,29210.0,35.6158,35.6237,35.5686,35.5686,29210.0
2015-06-29 15:30:00,45.12,45.14,45.07,45.1,79085.0,35.5686,35.5843,35.5291,35.5528,79085.0
2015-06-29 15:35:00,45.09,45.1,45.03,45.03,46639.0,35.5449,35.5528,35.4976,35.4976,46639.0
2015-06-29 15:40:00,45.03,45.06,45.0,45.01,61562.0,35.4976,35.5213,35.474,35.4818,61562.0
2015-06-29 15:45:00,45.01,45.02,44.93,45.01,75770.0,35.4818,35.4897,35.4188,35.4818,75770.0
2015-06-29 15:50:00,45.01,45.08,45.01,45.05,57395.0,35.4818,35.537,35.4818,35.5134,57395.0
2015-06-29 15:55:00,45.05,45.06,44.96,45.0,136592.0,35.5134,35.5213,35.4424,35.474,136592.0
2015-06-30 09:30:00,45.41,45.46,45.25,45.26,36900.0,35.7972,35.8366,35.671,35.6789,36900.0
2015-06-30 09:35:00,45.24,45.29,44.93,44.98,35278.0,35.6631,35.7026,35.4188,35.4582,35278.0
2015-06-30 09:40:00,45.0,45.0,44.82,44.9,20888.0,35.474,35.474,35.3321,35.3951,20888.0
2015-06-30 09:45:00,44.91,44.92,44.58,44.71,51882.0,35.403,35.4109,35.1429,35.2453,51882.0
2015-06-30 09:50:00,44.71,44.81,44.68,44.69,14292.0,35.2453,35.3242,35.2217,35.2296,14292.0
2015-06-30 09:55:00,44.69,44.7,44.62,44.66,15772.0,35.2296,35.2375,35.1744,35.2059,15772.0
2015-06-30 10:00:00,44.65,44.74,44.6,44.71,15757.0,35.198,35.269,35.1586,35.2453,15757.0
2015-06-30 10:05:00,44.72,44.76,44.66,44.66,18882.0,35.2532,35.2848,35.2059,35.2059,18882.0
2015-06-30 10:10:00,44.65,44.65,44.44,44.47,23811.0,35.198,35.198,35.0325,35.0561,23811.0
2015-06-30 10:15:00,44.46,44.59,44.45,44.55,12889.0,35.0483,35.1507,35.0404,35.1192,12889.0
2015-06-30 10:20:00,44.57,44.58,44.44,44.5,14814.0,35.135,35.1429,35.0325,35.0798,14814.0
2015-06-30 10:25:00,44.52,44.6,44.51,44.51,11998.0,35.0956,35.1586,35.0877,35.0877,11998.0
2015-06-30 10:30:00,44.52,44.53,44.47,44.49,14191.0,35.0956,35.1034,35.0561,35.0719,14191.0
2015-06-30 10:35:00,44.5,44.5,44.4,44.41,20776.0,35.0798,35.0798,35.001,35.0089,20776.0
2015-06-30 10:40:00,44.42,44.42,44.31,44.36,24274.0,35.0167,35.0167,34.93,34.9694,24274.0
2015-06-30 10:45:00,44.36,44.43,44.26,44.27,20143.0,34.9694,35.0246,34.8906,34.8985,20143.0
2015-06-30 10:50:00,44.27,44.38,44.25,44.38,13553.0,34.8985,34.9852,34.8827,34.9852,13553.0
2015-06-30 10:55:00,44.39,44.47,44.34,44.44,14642.0,34.9931,35.0561,34.9537,35.0325,14642.0
2015-06-30 11:00:00,44.44,44.45,44.34,44.37,16821.0,35.0325,35.0404,34.9537,34.9773,16821.0
2015-06-30 11:05:00,44.38,44.42,44.36,44.38,16399.0,34.9852,35.0167,34.9694,34.9852,16399.0
2015-06-30 11:10:00,44.38,44.39,44.3,44.32,24293.0,34.9852,34.9931,34.9221,34.9379,24293.0
2015-06-30 11:15:00,44.33,44.45,44.33,44.43,12578.0,34.9458,35.0404,34.9458,35.0246,12578.0
2015-06-30 11:20:00,44.42,44.46,44.37,44.38,14161.0,35.0167,35.0483,34.9773,34.9852,14161.0
2015-06-30 11:25:00,44.38,44.4,44.26,44.26,15521.0,34.9852,35.001,34.8906,34.8906,15521.0
2015-06-30 11:30:00,44.27,44.28,44.16,44.17,24415.0,34.8985,34.9064,34.8118,34.8197,24415.0
2015-06-30 11:35:00,44.17,44.25,44.17,44.23,11287.0,34.8197,34.8827,34.8197,34.867,11287.0
2015-06-30 11:40:00,44.22,44.25,44.18,44.23,11673.0,34.8591,34.8827,34.8275,34.867,11673.0
2015-06-30 11:45:00,44.24,44.27,44.22,44.26,16557.0,34.8748,34.8985,34.8591,34.8906,16557.0
2015-06-30 11:50:00,44.25,44.25,44.15,44.18,14349.0,34.8827,34.8827,34.8039,34.8275,14349.0
2015-06-30 11:55:00,44.18,44.22,44.12,44.12,27580.0,34.8275,34.8591,34.7802,34.7802,27580.0
2015-06-30 12:00:00,44.12,44.21,44.12,44.17,20801.0,34.7802,34.8512,34.7802,34.8197,20801.0
2015-06-30 12:05:00,44.16,44.32,44.16,44.32,29753.0,34.8118,34.9379,34.8118,34.9379,29753.0
2015-06-30 12:10:00,44.32,44.33,44.28,44.31,31474.0,34.9379,34.9458,34.9064,34.93,31474.0
2015-06-30 12:15:00,44.31,44.32,44.27,44.29,27672.0,34.93,34.9379,34.8985,34.9143,27672.0
2015-06-30 12:20:00,44.28,44.29,44.17,44.23,14243.0,34.9064,34.9143,34.8197,34.867,14243.0
2015-06-30 12:25:00,44.22,44.26,44.12,44.13,14842.0,34.8591,34.8906,34.7802,34.7881,14842.0
2015-06-30 12:30:00,44.13,44.18,44.08,44.16,16795.0,34.7881,34.8275,34.7487,34.8118,16795.0
2015-06-30 12:35:00,44.17,44.18,44.11,44.11,9133.0,34.8197,34.8275,34.7724,34.7724,9133.0
2015-06-30 12:40:00,44.12,44.2,44.12,44.19,12345.0,34.7802,34.8433,34.7802,34.8354,12345.0
2015-06-30 12:45:00,44.19,44.22,44.18,44.22,16507.0,34.8354,34.8591,34.8275,34.8591,16507.0
2015-06-30 12:50:00,44.22,44.27,44.21,44.23,17130.0,34.8591,34.8985,34.8512,34.867,17130.0
2015-06-30 12:55:00,44.23,44.25,44.21,44.23,16404.0,34.867,34.8827,34.8512,34.867,16404.0
2015-06-30 13:00:00,44.22,44.29,44.21,44.28,16954.0,34.8591,34.9143,34.8512,34.9064,16954.0
2015-06-30 13:05:00,44.28,44.29,44.26,44.29,11830.0,34.9064,34.9143,34.8906,34.9143,11830.0
2015-06-30 13:10:00,44.3,44.32,44.28,44.28,12920.0,34.9221,34.9379,34.9064,34.9064,12920.0
2015-06-30 13:15:00,44.28,44.29,44.24,44.27,10503.0,34.9064,34.9143,34.8748,34.8985,10503.0
2015-06-30 13:20:00,44.27,44.31,44.26,44.31,12026.0,34.8985,34.93,34.8906,34.93,12026.0
2015-06-30 13:25:00,44.3,44.33,44.27,44.28,24092.0,34.9221,34.9458,34.8985,34.9064,24092.0
2015-06-30 13:30:00,44.27,44.33,44.27,44.32,32576.0,34.8985,34.9458,34.8985,34.9379,32576.0
2015-06-30 13:35:00,44.32,44.33,44.21,44.24,32009.0,34.9379,34.9458,34.8512,34.8748,32009.0
2015-06-30 13:40:00,44.24,44.25,44.18,44.2,17436.0,34.8748,34.8827,34.8275,34.8433,17436.0
2015-06-30 13:45:00,44.2,44.24,44.19,44.23,20585.0,34.8433,34.8748,34.8354,34.867,20585.0
2015-06-30 13:50:00,44.23,44.28,44.22,44.28,18250.0,34.867,34.9064,34.8591,34.9064,18250.0
2015-06-30 13:55:00,44.27,44.28,44.23,44.25,14493.0,34.8985,34.9064,34.867,34.8827,14493.0
2015-06-30 14:00:00,44.25,44.26,44.18,44.22,18912.0,34.8827,34.8906,34.8275,34.8591,18912.0
2015-06-30 14:05:00,44.21,44.38,44.19,44.35,21367.0,34.8512,34.9852,34.8354,34.9616,21367.0
2015-06-30 14:10:00,44.35,44.41,44.34,44.39,81529.0,34.9616,35.0089,34.9537,34.9931,81529.0
2015-06-30 14:15:00,44.4,44.42,44.37,44.38,34756.0,35.001,35.0167,34.9773,34.9852,34756.0
2015-06-30 14:20:00,44.38,44.41,44.37,44.4,29753.0,34.9852,35.0089,34.9773,35.001,29753.0
2015-06-30 14:25:00,44.39,44.42,44.34,44.38,30476.0,34.9931,35.0167,34.9537,34.9852,30476.0
2015-06-30 14:30:00,44.38,44.39,44.31,44.37,47599.0,34.9852,34.9931,34.93,34.9773,47599.0
2015-06-30 14:35:00,44.37,44.38,44.31,44.35,46778.0,34.9773,34.9852,34.93,34.9616,46778.0
2015-06-30 14:40:00,44.34,44.34,44.26,44.3,11532.0,34.9537,34.9537,34.8906,34.9221,11532.0
2015-06-30 14:45:00,44.3,44.3,44.24,44.25,20757.0,34.9221,34.9221,34.8748,34.8827,20757.0
2015-06-30 14:50:00,44.26,44.28,44.22,44.24,24239.0,34.8906,34.9064,34.8591,34.8748,24239.0
2015-06-30 14:55:00,44.24,44.29,44.2,44.2,27115.0,34.8748,34.9143,34.8433,34.8433,27115.0
2015-06-30 15:00:00,44.2,44.21,44.13,44.17,39626.0,34.8433,34.8512,34.7881,34.8197,39626.0
2015-06-30 15:05:00,44.16,44.16,44.09,44.1,31808.0,34.8118,34.8118,34.7566,34.7645,31808.0
2015-06-30 15:10:00,44.11,44.11,44.02,44.03,37847.0,34.7724,34.7724,34.7014,34.7093,37847.0
2015-06-30 15:15:00,44.03,44.07,43.95,43.97,67236.0,34.7093,34.7408,34.6462,34.662,67236.0
2015-06-30 15:20:00,43.98,43.99,43.91,43.94,41742.0,34.6699,34.6778,34.6147,34.6383,41742.0
2015-06-30 15:25:00,43.94,43.98,43.91,43.94,43793.0,34.6383,34.6699,34.6147,34.6383,43793.0
2015-06-30 15:30:00,43.93,44.01,43.93,44.0,53297.0,34.6305,34.6935,34.6305,34.6856,53297.0
2015-06-30 15:35:00,44.0,44.01,43.96,43.99,47323.0,34.6856,34.6935,34.6541,34.6778,47323.0
2015-06-30 15:40:00,43.99,44.0,43.95,43.99,46466.0,34.6778,34.6856,34.6462,34.6778,46466.0
2015-06-30 15:45:00,44.0,44.11,44.0,44.11,66526.0,34.6856,34.7724,34.6856,34.7724,66526.0
2015-06-30 15:50:00,44.11,44.16,44.08,44.16,84832.0,34.7724,34.8118,34.7487,34.8118,84832.0
2015-06-30 15:55:00,44.16,44.18,44.06,44.06,159838.0,34.8118,34.8275,34.7329,34.7329,159838.0
2015-07-01 09:30:00,44.35,44.56,44.28,44.56,47895.0,34.9616,35.1271,34.9064,35.1271,47895.0
2015-07-01 09:35:00,44.55,44.57,44.3,44.36,29580.0,35.1192,35.135,34.9221,34.9694,29580.0
2015-07-01 09:40:00,44.38,44.41,44.2,44.32,31349.0,34.9852,35.0089,34.8433,34.9379,31349.0
2015-07-01 09:45:00,44.31,44.37,44.29,44.36,18746.0,34.93,34.9773,34.9143,34.9694,18746.0
2015-07-01 09:50:00,44.36,44.52,44.34,44.5,15295.0,34.9694,35.0956,34.9537,35.0798,15295.0
2015-07-01 09:55:00,44.51,44.66,44.5,44.66,14859.0,35.0877,35.2059,35.0798,35.2059,14859.0
2015-07-01 10:00:00,44.65,44.65,44.5,44.5,22768.0,35.198,35.198,35.0798,35.0798,22768.0
2015-07-01 10:05:00,44.51,44.54,44.45,44.46,26284.0,35.0877,35.1113,35.0404,35.0483,26284.0
2015-07-01 10:10:00,44.47,44.51,44.45,44.48,26545.0,35.0561,35.0877,35.0404,35.064,26545.0
2015-07-01 10:15:00,44.48,44.55,44.46,44.51,24379.0,35.064,35.1192,35.0483,35.0877,24379.0
2015-07-01 10:20:00,44.51,44.66,44.51,44.66,39697.0,35.0877,35.2059,35.0877,35.2059,39697.0
2015-07-01 10:25:00,44.65,44.81,44.65,44.81,53100.0,35.198,35.3242,35.198,35.3242,53100.0
2015-07-01 10:30:00,44.8,44.81,44.58,44.64,33772.0,35.3163,35.3242,35.1429,35.1902,33772.0
2015-07-01 10:35:00,44.64,44.68,44.61,44.63,21488.0,35.1902,35.2217,35.1665,35.1823,21488.0
2015-07-01 10:40:00,44.64,44.67,44.59,44.62,22442.0,35.1902,35.2138,35.1507,35.1744,22442.0
2015-07-01 10:45:00,44.62,44.63,44.58,44.59,21335.0,35.1744,35.1823,35.1429,35.1507,21335.0
2015-07-01 10:50:00,44.58,44.62,44.53,44.6,14995.0,35.1429,35.1744,35.1034,35.1586,14995.0
2015-07-01 10:55:00,44.6,44.63,44.59,44.61,12453.0,35.1586,35.1823,35.1507,35.1665,12453.0
2015-07-01 11:00:00,44.61,44.73,44.61,44.7,23561.0,35.1665,35.2611,35.1665,35.2375,23561.0
2015-07-01 11:05:00,44.7,44.79,44.69,44.76,17338.0,35.2375,35.3084,35.2296,35.2848,17338.0
2015-07-01 11:10:00,44.76,44.82,44.76,44.78,26729.0,35.2848,35.3321,35.2848,35.3005,26729.0
2015-07-01 11:15:00,44.78,44.85,44.78,44.83,21257.0,35.3005,35.3557,35.3005,35.3399,21257.0
2015-07-01 11:20:00,44.83,44.86,44.81,44.85,16775.0,35.3399,35.3636,35.3242,35.3557,16775.0
2015-07-01 11:25:00,44.85,44.85,44.79,44.82,23378.0,35.3557,35.3557,35.3084,35.3321,23378.0
2015-07-01 11:30:00,44.81,44.87,44.81,44.87,12078.0,35.3242,35.3715,35.3242,35.3715,12078.0
2015-07-01 11:35:00,44.86,44.87,44.82,44.83,20838.0,35.3636,35.3715,35.3321,35.3399,20838.0
2015-07-01 11:40:00,44.83,44.89,44.82,44.89,14676.0,35.3399,35.3872,35.3321,35.3872,14676.0
2015-07-01 11:45:00,44.89,44.89,44.84,44.84,7443.0,35.3872,35.3872,35.3478,35.3478,7443.0
2015-07-01 11:50:00,44.84,44.84,44.73,44.74,15621.0,35.3478,35.3478,35.2611,35.269,15621.0
2015-07-01 11:55:00,44.74,44.76,44.71,44.71,12181.0,35.269,35.2848,35.2453,35.2453,12181.0
2015-07-01 12:00:00,44.7,44.73,44.68,44.68,12766.0,35.2375,35.2611,35.2217,35.2217,12766.0
2015-07-01 12:05:00,44.69,44.71,44.68,44.68,11813.0,35.2296,35.2453,35.2217,35.2217,11813.0
2015-07-01 12:10:00,44.69,44.72,44.67,44.71,12633.0,35.2296,35.2532,35.2138,35.2453,12633.0
2015-07-01 12:15:00,44.71,44.71,44.65,44.65,6840.0,35.2453,35.2453,35.198,35.198,6840.0
2015-07-01 12:20:00,44.67,44.67,44.61,44.63,13439.0,35.2138,35.2138,35.1665,35.1823,13439.0
2015-07-01 12:25:00,44.63,44.67,44.6,44.67,10960.0,35.1823,35.2138,35.1586,35.2138,10960.0
2015-07-01 12:30:00,44.68,44.69,44.62,44.62,15828.0,35.2217,35.2296,35.1744,35.1744,15828.0
2015-07-01 12:35:00,44.62,44.62,44.57,44.57,8683.0,35.1744,35.1744,35.135,35.135,8683.0
2015-07-01 12:40:00,44.57,44.59,44.55,44.55,10752.0,35.135,35.1507,35.1192,35.1192,10752.0
2015-07-01 12:45:00,44.56,44.6,44.56,44.58,8751.0,35.1271,35.1586,35.1271,35.1429,8751.0
2015-07-01 12:50:00,44.58,44.62,44.57,44.58,10281.0,35.1429,35.1744,35.135,35.1429,10281.0
2015-07-01 12:55:00,44.59,44.59,44.56,44.57,10862.0,35.1507,35.1507,35.1271,35.135,10862.0
2015-07-01 13:00:00,44.57,44.57,44.52,44.54,11048.0,35.135,35.135,35.0956,35.1113,11048.0
2015-07-01 13:05:00,44.54,44.55,44.51,44.53,15020.0,35.1113,35.1192,35.0877,35.1034,15020.0
2015-07-01 13:10:00,44.53,44.54,44.51,44.54,12831.0,35.1034,35.1113,35.0877,35.1113,12831.0
2015-07-01 13:15:00,44.55,44.55,44.5,44.55,22370.0,35.1192,35.1192,35.0798,35.1192,22370.0
2015-07-01 13:20:00,44.55,44.62,44.54,44.6,13281.0,35.1192,35.1744,35.1113,35.1586,13281.0
2015-07-01 13:25:00,44.62,44.64,44.6,44.62,8289.0,35.1744,35.1902,35.1586,35.1744,8289.0
2015-07-01 13:30:00,44.62,44.64,44.61,44.63,6703.0,35.1744,35.1902,35.1665,35.1823,6703.0
2015-07-01 13:35:00,44.62,44.65,44.6,44.6,11539.0,35.1744,35.198,35.1586,35.1586,11539.0
2015-07-01 13:40:00,44.61,44.65,44.6,44.63,14157.0,35.1665,35.198,35.1586,35.1823,14157.0
2015-07-01 13:45:00,44.64,44.66,44.63,44.66,5531.0,35.1902,35.2059,35.1823,35.2059,5531.0
2015-07-01 13:50:00,44.67,44.69,44.64,44.69,8954.0,35.2138,35.2296,35.1902,35.2296,8954.0
2015-07-01 13:55:00,44.69,44.7,44.62,44.63,21401.0,35.2296,35.2375,35.1744,35.1823,21401.0
2015-07-01 14:00:00,44.63,44.65,44.53,44.53,22417.0,35.1823,35.198,35.1034,35.1034,22417.0
2015-07-01 14:05:00,44.54,44.55,44.52,44.52,7603.0,35.1113,35.1192,35.0956,35.0956,7603.0
2015-07-01 14:10:00,44.52,44.52,44.45,44.5,14588.0,35.0956,35.0956,35.0404,35.0798,14588.0
2015-07-01 14:15:00,44.5,44.51,44.46,44.5,22881.0,35.0798,35.0877,35.0483,35.0798,22881.0
2015-07-01 14:20:00,44.49,44.5,44.41,44.43,38812.0,35.0719,35.0798,35.0089,35.0246,38812.0
2015-07-01 14:25:00,44.43,44.44,44.41,44.43,14985.0,35.0246,35.0325,35.0089,35.0246,14985.0
2015-07-01 14:30:00,44.44,44.46,44.42,44.46,14140.0,35.0325,35.0483,35.0167,35.0483,14140.0
2015-07-01 14:35:00,44.46,44.49,44.44,44.46,17424.0,35.0483,35.0719,35.0325,35.0483,17424.0
2015-07-01 14:40:00,44.45,44.46,44.43,44.45,14773.0,35.0404,35.0483,35.0246,35.0404,14773.0
2015-07-01 14:45:00,44.45,44.46,44.43,44.44,24368.0,35.0404,35.0483,35.0246,35.0325,24368.0
2015-07-01 14:50:00,44.44,44.45,44.39,44.41,16968.0,35.0325,35.0404,34.9931,35.0089,16968.0
2015-07-01 14:55:00,44.41,44.42,44.38,44.4,21582.0,35.0089,35.0167,34.9852,35.001,21582.0
2015-07-01 15:00:00,44.4,44.43,44.39,44.43,20734.0,35.001,35.0246,34.9931,35.0246,20734.0
2015-07-01 15:05:00,44.43,44.46,44.41,44.42,25146.0,35.0246,35.0483,35.0089,35.0167,25146.0
2015-07-01 15:10:00,44.43,44.47,44.41,44.45,26751.0,35.0246,35.0561,35.0089,35.0404,26751.0
2015-07-01 15:15:00,44.44,44.47,44.43,44.47,15015.0,35.0325,35.0561,35.0246,35.0561,15015.0
2015-07-01 15:20:00,44.46,44.47,44.41,44.44,49825.0,35.0483,35.0561,35.0089,35.0325,49825.0
2015-07-01 15:25:00,44.44,44.46,44.43,44.46,31878.0,35.0325,35.0483,35.0246,35.0483,31878.0
2015-07-01 15:30:00,44.46,44.48,44.42,44.48,34771.0,35.0483,35.064,35.0167,35.064,34771.0
2015-07-01 15:35:00,44.48,44.48,44.43,44.43,30586.0,35.064,35.064,35.0246,35.0246,30586.0
2015-07-01 15:40:00,44.44,44.45,44.39,44.45,48381.0,35.0325,35.0404,34.9931,35.0404,48381.0
2015-07-01 15:45:00,44.45,44.48,44.42,44.47,57009.0,35.0404,35.064,35.0167,35.0561,57009.0
2015-07-01 15:50:00,44.46,44.51,44.45,44.51,48968.0,35.0483,35.0877,35.0404,35.0877,48968.0
2015-07-01 15:55:00,44.51,44.53,44.47,44.5,170412.0,35.0877,35.1034,35.0561,35.0798,170412.0
2015-07-02 09:30:00,44.49,44.66,44.35,44.39,33504.0,35.0719,35.2059,34.9616,34.9931,33504.0
2015-07-02 09:35:00,44.4,44.57,44.4,44.48,12625.0,35.001,35.135,35.001,35.064,12625.0
2015-07-02 09:40:00,44.46,44.49,44.36,44.44,26435.0,35.0483,35.0719,34.9694,35.0325,26435.0
2015-07-02 09:45:00,44.45,44.49,44.39,44.45,30542.0,35.0404,35.0719,34.9931,35.0404,30542.0
2015-07-02 09:50:00,44.45,44.47,44.4,44.41,30940.0,35.0404,35.0561,35.001,35.0089,30940.0
2015-07-02 09:55:00,44.41,44.48,44.41,44.48,13717.0,35.0089,35.064,35.0089,35.064,13717.0
2015-07-02 10:00:00,44.45,44.61,44.43,44.58,15364.0,35.0404,35.1665,35.0246,35.1429,15364.0
2015-07-02 10:05:00,44.57,44.58,44.49,44.51,12638.0,35.135,35.1429,35.0719,35.0877,12638.0
2015-07-02 10:10:00,44.52,44.56,44.46,44.48,23120.0,35.0956,35.1271,35.0483,35.064,23120.0
2015-07-02 10:15:00,44.47,44.48,44.37,44.42,32281.0,35.0561,35.064,34.9773,35.0167,32281.0
2015-07-02 10:20:00,44.41,44.41,44.38,44.4,35256.0,35.0089,35.0089,34.9852,35.001,35256.0
2015-07-02 10:25:00,44.4,44.4,44.24,44.24,28339.0,35.001,35.001,34.8748,34.8748,28339.0
2015-07-02 10:30:00,44.24,44.28,44.19,44.19,10851.0,34.8748,34.9064,34.8354,34.8354,10851.0
2015-07-02 10:35:00,44.19,44.27,44.04,44.04,48455.0,34.8354,34.8985,34.7172,34.7172,48455.0
2015-07-02 10:40:00,44.04,44.1,44.03,44.09,15050.0,34.7172,34.7645,34.7093,34.7566,15050.0
2015-07-02 10:45:00,44.08,44.1,44.05,44.07,16249.0,34.7487,34.7645,34.7251,34.7408,16249.0
2015-07-02 10:50:00,44.07,44.09,44.02,44.05,17716.0,34.7408,34.7566,34.7014,34.7251,17716.0
2015-07-02 10:55:00,44.05,44.1,44.05,44.1,10969.0,34.7251,34.7645,34.7251,34.7645,10969.0
2015-07-02 11:00:00,44.09,44.09,44.04,44.08,23235.0,34.7566,34.7566,34.7172,34.7487,23235.0
2015-07-02 11:05:00,44.08,44.1,44.04,44.05,11781.0,34.7487,34.7645,34.7172,34.7251,11781.0
2015-07-02 11:10:00,44.05,44.06,44.0,44.01,12203.0,34.7251,34.7329,34.6856,34.6935,12203.0
2015-07-02 11:15:00,44.01,44.05,44.0,44.05,12784.0,34.6935,34.7251,34.6856,34.7251,12784.0
2015-07-02 11:20:00,44.05,44.05,44.0,44.02,14504.0,34.7251,34.7251,34.6856,34.7014,14504.0
2015-07-02 11:25:00,44.02,44.04,43.98,44.01,17745.0,34.7014,34.7172,34.6699,34.6935,17745.0
2015-07-02 11:30:00,44.01,44.06,44.01,44.05,19348.0,34.6935,34.7329,34.6935,34.7251,19348.0
2015-07-02 11:35:00,44.04,44.06,44.01,44.03,12114.0,34.7172,34.7329,34.6935,34.7093,12114.0
2015-07-02 11:40:00,44.03,44.04,43.99,44.0,9383.0,34.7093,34.7172,34.6778,34.6856,9383.0
2015-07-02 11:45:00,43.99,44.0,43.98,43.99,5269.0,34.6778,34.6856,34.6699,34.6778,5269.0
2015-07-02 11:50:00,43.99,43.99,43.91,43.93,12509.0,34.6778,34.6778,34.6147,34.6305,12509.0
2015-07-02 11:55:00,43.94,43.94,43.91,43.94,5200.0,34.6383,34.6383,34.6147,34.6383,5200.0
2015-07-02 12:00:00,43.94,44.01,43.94,44.0,10068.0,34.6383,34.6935,34.6383,34.6856,10068.0
2015-07-02 12:05:00,43.99,44.01,43.96,43.96,12869.0,34.6778,34.6935,34.6541,34.6541,12869.0
2015-07-02 12:10:00,43.96,44.0,43.96,43.99,6140.0,34.6541,34.6856,34.6541,34.6778,6140.0
2015-07-02 12:15:00,43.99,43.99,43.88,43.88,12395.0,34.6778,34.6778,34.591,34.591,12395.0
2015-07-02 12:20:00,43.88,43.89,43.82,43.83,16606.0,34.591,34.5989,34.5437,34.5516,16606.0
2015-07-02 12:25:00,43.83,43.86,43.81,43.85,8696.0,34.5516,34.5753,34.5359,34.5674,8696.0
2015-07-02 12:30:00,43.84,43.87,43.84,43.86,9994.0,34.5595,34.5832,34.5595,34.5753,9994.0
2015-07-02 12:35:00,43.88,43.88,43.83,43.83,11149.0,34.591,34.591,34.5516,34.5516,11149.0
2015-07-02 12:40:00,43.84,43.85,43.82,43.83,11715.0,34.5595,34.5674,34.5437,34.5516,11715.0
2015-07-02 12:45:00,43.83,43.88,43.83,43.85,8773.0,34.5516,34.591,34.5516,34.5674,8773.0
2015-07-02 12:50:00,43.84,43.84,43.8,43.8,5539.0,34.5595,34.5595,34.528,34.528,5539.0
2015-07-02 12:55:00,43.8,43.81,43.74,43.74,12725.0,34.528,34.5359,34.4807,34.4807,12725.0
2015-07-02 13:00:00,43.74,43.75,43.67,43.69,13040.0,34.4807,34.4886,34.4255,34.4413,13040.0
2015-07-02 13:05:00,43.7,43.8,43.69,43.78,11068.0,34.4492,34.528,34.4413,34.5122,11068.0
2015-07-02 13:10:00,43.78,43.79,43.71,43.71,13932.0,34.5122,34.5201,34.457,34.457,13932.0
2015-07-02 13:15:00,43.72,43.78,43.71,43.75,11653.0,34.4649,34.5122,34.457,34.4886,11653.0
2015-07-02 13:20:00,43.74,43.78,43.73,43.73,8946.0,34.4807,34.5122,34.4728,34.4728,8946.0
2015-07-02 13:25:00,43.72,43.81,43.72,43.79,13989.0,34.4649,34.5359,34.4649,34.5201,13989.0
2015-07-02 13:30:00,43.8,43.82,43.79,43.82,10043.0,34.528,34.5437,34.5201,34.5437,10043.0
2015-07-02 13:35:00,43.83,43.83,43.78,43.82,11832.0,34.5516,34.5516,34.5122,34.5437,11832.0
2015-07-02 13:40:00,43.83,43.83,43.81,43.82,8147.0,34.5516,34.5516,34.5359,34.5437,8147.0
2015-07-02 13:45:00,43.83,43.85,43.83,43.85,10538.0,34.5516,34.5674,34.5516,34.5674,10538.0
2015-07-02 13:50:00,43.85,43.89,43.85,43.89,9983.0,34.5674,34.5989,34.5674,34.5989,9983.0
2015-07-02 13:55:00,43.89,43.94,43.88,43.94,35440.0,34.5989,34.6383,34.591,34.6383,35440.0
2015-07-02 14:00:00,43.94,44.0,43.92,43.99,16966.0,34.6383,34.6856,34.6226,34.6778,16966.0
2015-07-02 14:05:00,44.0,44.0,43.95,43.99,24735.0,34.6856,34.6856,34.6462,34.6778,24735.0
2015-07-02 14:10:00,43.98,44.01,43.98,43.99,8692.0,34.6699,34.6935,34.6699,34.6778,8692.0
2015-07-02 14:15:00,43.99,44.01,43.97,44.0,9201.0,34.6778,34.6935,34.662,34.6856,9201.0
2015-07-02 14:20:00,44.0,44.03,43.99,44.03,12941.0,34.6856,34.7093,34.6778,34.7093,12941.0
2015-07-02 14:25:00,44.03,44.04,44.02,44.04,9407.0,34.7093,34.7172,34.7014,34.7172,9407.0
2015-07-02 14:30:00,44.04,44.06,44.03,44.04,8270.0,34.7172,34.7329,34.7093,34.7172,8270.0
2015-07-02 14:35:00,44.05,44.05,44.0,44.0,14750.0,34.7251,34.7251,34.6856,34.6856,14750.0
2015-07-02 14:40:00,44.01,44.02,43.98,43.98,13661.0,34.6935,34.7014,34.6699,34.6699,13661.0
2015-07-02 14:45:00,43.98,44.01,43.97,43.99,45034.0,34.6699,34.6935,34.662,34.6778,45034.0
2015-07-02 14:50:00,43.99,44.01,43.98,44.0,11133.0,34.6778,34.6935,34.6699,34.6856,11133.0
2015-07-02 14:55:00,44.0,44.1,44.0,44.07,21312.0,34.6856,34.7645,34.6856,34.7408,21312.0
2015-07-02 15:00:00,44.07,44.11,44.07,44.09,29171.0,34.7408,34.7724,34.7408,34.7566,29171.0
2015-07-02 15:05:00,44.09,44.14,44.07,44.1,48025.0,34.7566,34.796,34.7408,34.7645,48025.0
2015-07-02 15:10:00,44.11,44.18,44.1,44.17,25349.0,34.7724,34.8275,34.7645,34.8197,25349.0
2015-07-02 15:15:00,44.18,44.18,44.13,44.14,28506.0,34.8275,34.8275,34.7881,34.796,28506.0
2015-07-02 15:20:00,44.14,44.25,44.13,44.25,27604.0,34.796,34.8827,34.7881,34.8827,27604.0
2015-07-02 15:25:00,44.24,44.26,44.24,44.24,26523.0,34.8748,34.8906,34.8748,34.8748,26523.0
2015-07-02 15:30:00,44.25,44.26,44.18,44.23,32459.0,34.8827,34.8906,34.8275,34.867,32459.0
2015-07-02 15:35:00,44.24,44.24,44.18,44.19,25154.0,34.8748,34.8748,34.8275,34.8354,25154.0
2015-07-02 15:40:00,44.18,44.26,44.18,44.25,39040.0,34.8275,34.8906,34.8275,34.8827,39040.0
2015-07-02 15:45:00,44.25,44.28,44.23,44.23,54471.0,34.8827,34.9064,34.867,34.867,54471.0
2015-07-02 15:50:00,44.24,44.25,44.22,44.25,76698.0,34.8748,34.8827,34.8591,34.8827,76698.0
2015-07-02 15:55:00,44.25,44.31,44.24,44.25,162160.0,34.8827,34.93,34.8748,34.8827,162160.0
2015-07-06 09:30:00,43.6,43.62,43.31,43.31,65776.0,34.3703,34.3861,34.1417,34.1417,65776.0
2015-07-06 09:35:00,43.31,43.7,43.31,43.63,22967.0,34.1417,34.4492,34.1417,34.394,22967.0
2015-07-06 09:40:00,43.63,43.7,43.58,43.67,11449.0,34.394,34.4492,34.3546,34.4255,11449.0
2015-07-06 09:45:00,43.67,43.69,43.65,43.68,10610.0,34.4255,34.4413,34.4097,34.4334,10610.0
2015-07-06 09:50:00,43.68,43.84,43.68,43.74,16007.0,34.4334,34.5595,34.4334,34.4807,16007.0
2015-07-06 09:55:00,43.76,43.89,43.73,43.87,9368.0,34.4964,34.5989,34.4728,34.5832,9368.0
2015-07-06 10:00:00,43.87,43.89,43.81,43.81,9956.0,34.5832,34.5989,34.5359,34.5359,9956.0
2015-07-06 10:05:00,43.84,43.87,43.79,43.87,10435.0,34.5595,34.5832,34.5201,34.5832,10435.0
2015-07-06 10:10:00,43.87,43.99,43.85,43.95,11942.0,34.5832,34.6778,34.5674,34.6462,11942.0
2015-07-06 10:15:00,43.97,43.97,43.91,43.96,13700.0,34.662,34.662,34.6147,34.6541,13700.0
2015-07-06 10:20:00,43.95,44.01,43.95,43.98,12935.0,34.6462,34.6935,34.6462,34.6699,12935.0
2015-07-06 10:25:00,43.97,44.07,43.97,44.07,13701.0,34.662,34.7408,34.662,34.7408,13701.0
2015-07-06 10:30:00,44.06,44.22,44.05,44.22,34865.0,34.7329,34.8591,34.7251,34.8591,34865.0
2015-07-06 10:35:00,44.22,44.28,44.22,44.24,11089.0,34.8591,34.9064,34.8591,34.8748,11089.0
2015-07-06 10:40:00,44.23,44.3,44.19,44.3,14139.0,34.867,34.9221,34.8354,34.9221,14139.0
2015-07-06 10:45:00,44.28,44.34,44.2,44.2,15363.0,34.9064,34.9537,34.8433,34.8433,15363.0
2015-07-06 10:50:00,44.2,44.22,44.14,44.16,12124.0,34.8433,34.8591,34.796,34.8118,12124.0
2015-07-06 10:55:00,44.16,44.16,44.04,44.04,10916.0,34.8118,34.8118,34.7172,34.7172,10916.0
2015-07-06 11:00:00,44.05,44.07,44.02,44.06,6545.0,34.7251,34.7408,34.7014,34.7329,6545.0
2015-07-06 11:05:00,44.05,44.05,43.93,43.94,12722.0,34.7251,34.7251,34.6305,34.6383,12722.0
2015-07-06 11:10:00,43.93,43.96,43.91,43.92,12973.0,34.6305,34.6541,34.6147,34.6226,12973.0
2015-07-06 11:15:00,43.91,43.91,43.83,43.85,16119.0,34.6147,34.6147,34.5516,34.5674,16119.0
2015-07-06 11:20:00,43.84,43.84,43.8,43.82,12997.0,34.5595,34.5595,34.528,34.5437,12997.0
2015-07-06 11:25:00,43.82,43.87,43.79,43.87,16189.0,34.5437,34.5832,34.5201,34.5832,16189.0
2015-07-06 11:30:00,43.87,43.9,43.84,43.9,6199.0,34.5832,34.6068,34.5595,34.6068,6199.0
2015-07-06 11:35:00,43.9,43.95,43.87,43.9,11120.0,34.6068,34.6462,34.5832,34.6068,11120.0
2015-07-06 11:40:00,43.9,43.9,43.83,43.88,8906.0,34.6068,34.6068,34.5516,34.591,8906.0
2015-07-06 11:45:00,43.87,43.87,43.79,43.84,7886.0,34.5832,34.5832,34.5201,34.5595,7886.0
2015-07-06 11:50:00,43.85,43.88,43.82,43.86,26100.0,34.5674,34.591,34.5437,34.5753,26100.0
2015-07-06 11:55:00,43.86,43.92,43.85,43.91,12158.0,34.5753,34.6226,34.5674,34.6147,12158.0
2015-07-06 12:00:00,43.9,43.94,43.88,43.92,11999.0,34.6068,34.6383,34.591,34.6226,11999.0
2015-07-06 12:05:00,43.93,43.93,43.9,43.9,9100.0,34.6305,34.6305,34.6068,34.6068,9100.0
2015-07-06 12:10:00,43.91,43.92,43.89,43.91,5020.0,34.6147,34.6226,34.5989,34.6147,5020.0
2015-07-06 12:15:00,43.92,44.0,43.91,43.98,7824.0,34.6226,34.6856,34.6147,34.6699,7824.0
2015-07-06 12:20:00,43.99,44.01,43.96,43.98,4771.0,34.6778,34.6935,34.6541,34.6699,4771.0
2015-07-06 12:25:00,43.98,43.98,43.96,43.96,3517.0,34.6699,34.6699,34.6541,34.6541,3517.0
2015-07-06 12:30:00,43.96,43.96,43.93,43.95,7861.0,34.6541,34.6541,34.6305,34.6462,7861.0
2015-07-06 12:35:00,43.95,43.96,43.93,43.94,9551.0,34.6462,34.6541,34.6305,34.6383,9551.0
2015-07-06 12:40:00,43.93,43.94,43.9,43.91,6647.0,34.6305,34.6383,34.6068,34.6147,6647.0
2015-07-06 12:45:00,43.89,43.92,43.88,43.89,7020.0,34.5989,34.6226,34.591,34.5989,7020.0
2015-07-06 12:50:00,43.88,43.91,43.84,43.91,6519.0,34.591,34.6147,34.5595,34.6147,6519.0
2015-07-06 12:55:00,43.91,43.93,43.9,43.92,12838.0,34.6147,34.6305,34.6068,34.6226,12838.0
2015-07-06 13:00:00,43.92,43.94,43.88,43.88,6362.0,34.6226,34.6383,34.591,34.591,6362.0
2015-07-06 13:05:00,43.88,43.9,43.85,43.85,4959.0,34.591,34.6068,34.5674,34.5674,4959.0
2015-07-06 13:10:00,43.85,43.85,43.8,43.8,4600.0,34.5674,34.5674,34.528,34.528,4600.0
2015-07-06 13:15:00,43.81,43.83,43.7,43.71,18058.0,34.5359,34.5516,34.4492,34.457,18058.0
2015-07-06 13:20:00,43.72,43.75,43.72,43.74,4806.0,34.4649,34.4886,34.4649,34.4807,4806.0
2015-07-06 13:25:00,43.75,43.75,43.71,43.71,5573.0,34.4886,34.4886,34.457,34.457,5573.0
2015-07-06 13:30:00,43.7,43.72,43.63,43.64,15388.0,34.4492,34.4649,34.394,34.4019,15388.0
2015-07-06 13:35:00,43.65,43.71,43.64,43.68,7514.0,34.4097,34.457,34.4019,34.4334,7514.0
2015-07-06 13:40:00,43.67,43.67,43.61,43.64,7817.0,34.4255,34.4255,34.3782,34.4019,7817.0
2015-07-06 13:45:00,43.65,43.66,43.6,43.62,12542.0,34.4097,34.4176,34.3703,34.3861,12542.0
2015-07-06 13:50:00,43.62,43.65,43.6,43.62,15095.0,34.3861,34.4097,34.3703,34.3861,15095.0
2015-07-06 13:55:00,43.62,43.65,43.59,43.62,6974.0,34.3861,34.4097,34.3624,34.3861,6974.0
2015-07-06 14:00:00,43.61,43.63,43.58,43.62,14258.0,34.3782,34.394,34.3546,34.3861,14258.0
2015-07-06 14:05:00,43.61,43.63,43.58,43.61,9659.0,34.3782,34.394,34.3546,34.3782,9659.0
2015-07-06 14:10:00,43.62,43.65,43.61,43.62,11523.0,34.3861,34.4097,34.3782,34.3861,11523.0
2015-07-06 14:15:00,43.61,43.61,43.57,43.6,13119.0,34.3782,34.3782,34.3467,34.3703,13119.0
2015-07-06 14:20:00,43.62,43.63,43.57,43.59,12601.0,34.3861,34.394,34.3467,34.3624,12601.0
2015-07-06 14:25:00,43.6,43.6,43.53,43.54,8561.0,34.3703,34.3703,34.3151,34.323,8561.0
2015-07-06 14:30:00,43.53,43.54,43.5,43.52,10165.0,34.3151,34.323,34.2915,34.3073,10165.0
2015-07-06 14:35:00,43.53,43.54,43.51,43.52,15874.0,34.3151,34.323,34.2994,34.3073,15874.0
2015-07-06 14:40:00,43.53,43.55,43.47,43.47,17864.0,34.3151,34.3309,34.2678,34.2678,17864.0
2015-07-06 14:45:00,43.48,43.56,43.48,43.55,16589.0,34.2757,34.3388,34.2757,34.3309,16589.0
2015-07-06 14:50:00,43.54,43.56,43.52,43.53,15816.0,34.323,34.3388,34.3073,34.3151,15816.0
2015-07-06 14:55:00,43.54,43.54,43.5,43.52,10923.0,34.323,34.323,34.2915,34.3073,10923.0
2015-07-06 15:00:00,43.51,43.54,43.47,43.49,22548.0,34.2994,34.323,34.2678,34.2836,22548.0
2015-07-06 15:05:00,43.48,43.51,43.46,43.47,16361.0,34.2757,34.2994,34.26,34.2678,16361.0
2015-07-06 15:10:00,43.47,43.52,43.46,43.52,18314.0,34.2678,34.3073,34.26,34.3073,18314.0
2015-07-06 15:15:00,43.52,43.55,43.51,43.51,20074.0,34.3073,34.3309,34.2994,34.2994,20074.0
2015-07-06 15:20:00,43.51,43.57,43.5,43.55,26435.0,34.2994,34.3467,34.2915,34.3309,26435.0
2015-07-06 15:25:00,43.55,43.57,43.53,43.54,18683.0,34.3309,34.3467,34.3151,34.323,18683.0
2015-07-06 15:30:00,43.55,43.62,43.53,43.58,32556.0,34.3309,34.3861,34.3151,34.3546,32556.0
2015-07-06 15:35:00,43.59,43.64,43.58,43.6,30948.0,34.3624,34.4019,34.3546,34.3703,30948.0
2015-07-06 15:40:00,43.6,43.61,43.54,43.56,41139.0,34.3703,34.3782,34.323,34.3388,41139.0
2015-07-06 15:45:00,43.57,43.65,43.57,43.65,41046.0,34.3467,34.4097,34.3467,34.4097,41046.0
2015-07-06 15:50:00,43.65,43.72,43.65,43.7,50191.0,34.4097,34.4649,34.4097,34.4492,50191.0
2015-07-06 15:55:00,43.71,43.72,43.59,43.61,279305.0,34.457,34.4649,34.3624,34.3782,279305.0
2015-07-07 09:30:00,43.26,43.41,43.04,43.07,46136.0,34.1023,34.2205,33.9289,33.9525,46136.0
2015-07-07 09:35:00,43.03,43.08,42.87,42.93,29565.0,33.921,33.9604,33.7949,33.8422,29565.0
2015-07-07 09:40:00,42.95,43.03,42.84,42.84,15421.0,33.8579,33.921,33.7712,33.7712,15421.0
2015-07-07 09:45:00,42.84,42.95,42.8,42.95,14490.0,33.7712,33.8579,33.7397,33.8579,14490.0
2015-07-07 09:50:00,42.93,42.98,42.88,42.88,14853.0,33.8422,33.8816,33.8027,33.8027,14853.0
2015-07-07 09:55:00,42.87,42.87,42.74,42.74,26675.0,33.7949,33.7949,33.6924,33.6924,26675.0
2015-07-07 10:00:00,42.73,42.81,42.71,42.71,16710.0,33.6845,33.7476,33.6687,33.6687,16710.0
2015-07-07 10:05:00,42.72,42.73,42.48,42.55,38593.0,33.6766,33.6845,33.4874,33.5426,38593.0
2015-07-07 10:10:00,42.55,42.61,42.43,42.43,37205.0,33.5426,33.5899,33.448,33.448,37205.0
2015-07-07 10:15:00,42.43,42.48,42.37,42.4,59845.0,33.448,33.4874,33.4007,33.4243,59845.0
2015-07-07 10:20:00,42.4,42.53,42.38,42.43,23608.0,33.4243,33.5268,33.4086,33.448,23608.0
2015-07-07 10:25:00,42.43,42.44,42.24,42.27,50530.0,33.448,33.4559,33.2982,33.3219,50530.0
2015-07-07 10:30:00,42.26,42.46,42.25,42.43,33963.0,33.314,33.4716,33.3061,33.448,33963.0
2015-07-07 10:35:00,42.44,42.46,42.3,42.31,26517.0,33.4559,33.4716,33.3455,33.3534,26517.0
2015-07-07 10:40:00,42.31,42.36,42.25,42.3,21479.0,33.3534,33.3928,33.3061,33.3455,21479.0
2015-07-07 10:45:00,42.29,42.43,42.28,42.41,19140.0,33.3376,33.448,33.3298,33.4322,19140.0
2015-07-07 10:50:00,42.4,42.58,42.39,42.58,17113.0,33.4243,33.5662,33.4165,33.5662,17113.0
2015-07-07 10:55:00,42.56,42.64,42.53,42.62,13905.0,33.5505,33.6135,33.5268,33.5978,13905.0
2015-07-07 11:00:00,42.62,42.64,42.57,42.62,32592.0,33.5978,33.6135,33.5584,33.5978,32592.0
2015-07-07 11:05:00,42.63,42.67,42.58,42.62,17437.0,33.6057,33.6372,33.5662,33.5978,17437.0
2015-07-07 11:10:00,42.64,42.81,42.64,42.8,20890.0,33.6135,33.7476,33.6135,33.7397,20890.0
2015-07-07 11:15:00,42.81,43.03,42.81,43.03,80594.0,33.7476,33.921,33.7476,33.921,80594.0
2015-07-07 11:20:00,43.03,43.16,42.97,43.16,90080.0,33.921,34.0235,33.8737,34.0235,90080.0
2015-07-07 11:25:00,43.16,43.24,43.14,43.15,86675.0,34.0235,34.0865,34.0077,34.0156,86675.0
2015-07-07 11:30:00,43.15,43.16,43.01,43.01,22700.0,34.0156,34.0235,33.9052,33.9052,22700.0
2015-07-07 11:35:00,43.02,43.09,42.92,43.07,32583.0,33.9131,33.9683,33.8343,33.9525,32583.0
2015-07-07 11:40:00,43.08,43.26,43.07,43.25,17750.0,33.9604,34.1023,33.9525,34.0944,17750.0
2015-07-07 11:45:00,43.24,43.27,43.19,43.24,17049.0,34.0865,34.1102,34.0471,34.0865,17049.0
2015-07-07 11:50:00,43.25,43.36,43.25,43.32,37656.0,34.0944,34.1811,34.0944,34.1496,37656.0
2015-07-07 11:55:00,43.34,43.53,43.34,43.52,28296.0,34.1654,34.3151,34.1654,34.3073,28296.0
2015-07-07 12:00:00,43.5,43.52,43.43,43.46,13232.0,34.2915,34.3073,34.2363,34.26,13232.0
2015-07-07 12:05:00,43.47,43.47,43.38,43.44,12958.0,34.2678,34.2678,34.1969,34.2442,12958.0
2015-07-07 12:10:00,43.43,43.44,43.28,43.32,19109.0,34.2363,34.2442,34.1181,34.1496,19109.0
2015-07-07 12:15:00,43.31,43.34,43.28,43.31,20059.0,34.1417,34.1654,34.1181,34.1417,20059.0
2015-07-07 12:20:00,43.29,43.34,43.29,43.34,12379.0,34.1259,34.1654,34.1259,34.1654,12379.0
2015-07-07 12:25:00,43.34,43.39,43.34,43.36,36617.0,34.1654,34.2048,34.1654,34.1811,36617.0
2015-07-07 12:30:00,43.37,43.5,43.37,43.45,16848.0,34.189,34.2915,34.189,34.2521,16848.0
2015-07-07 12:35:00,43.45,43.66,43.42,43.6,108559.0,34.2521,34.4176,34.2284,34.3703,108559.0
2015-07-07 12:40:00,43.6,43.67,43.59,43.66,16174.0,34.3703,34.4255,34.3624,34.4176,16174.0
2015-07-07 12:45:00,43.67,43.72,43.61,43.61,76920.0,34.4255,34.4649,34.3782,34.3782,76920.0
2015-07-07 12:50:00,43.61,43.65,43.55,43.65,36724.0,34.3782,34.4097,34.3309,34.4097,36724.0
2015-07-07 12:55:00,43.67,43.76,43.66,43.73,38523.0,34.4255,34.4964,34.4176,34.4728,38523.0
2015-07-07 13:00:00,43.73,43.75,43.59,43.65,40985.0,34.4728,34.4886,34.3624,34.4097,40985.0
2015-07-07 13:05:00,43.66,43.66,43.62,43.66,23396.0,34.4176,34.4176,34.3861,34.4176,23396.0
2015-07-07 13:10:00,43.66,43.85,43.64,43.82,58917.0,34.4176,34.5674,34.4019,34.5437,58917.0
2015-07-07 13:15:00,43.82,43.82,43.67,43.7,72005.0,34.5437,34.5437,34.4255,34.4492,72005.0
2015-07-07 13:20:00,43.7,43.74,43.68,43.71,22618.0,34.4492,34.4807,34.4334,34.457,22618.0
2015-07-07 13:25:00,43.71,43.73,43.67,43.73,19000.0,34.457,34.4728,34.4255,34.4728,19000.0
2015-07-07 13:30:00,43.74,43.75,43.62,43.64,30490.0,34.4807,34.4886,34.3861,34.4019,30490.0
2015-07-07 13:35:00,43.65,43.66,43.6,43.61,21898.0,34.4097,34.4176,34.3703,34.3782,21898.0
2015-07-07 13:40:00,43.62,43.7,43.56,43.69,14656.0,34.3861,34.4492,34.3388,34.4413,14656.0
2015-07-07 13:45:00,43.7,43.7,43.65,43.68,20695.0,34.4492,34.4492,34.4097,34.4334,20695.0
2015-07-07 13:50:00,43.68,43.69,43.61,43.62,18930.0,34.4334,34.4413,34.3782,34.3861,18930.0
2015-07-07 13:55:00,43.62,43.67,43.61,43.62,18581.0,34.3861,34.4255,34.3782,34.3861,18581.0
2015-07-07 14:00:00,43.62,43.63,43.54,43.55,14446.0,34.3861,34.394,34.323,34.3309,14446.0
2015-07-07 14:05:00,43.56,43.57,43.51,43.56,19025.0,34.3388,34.3467,34.2994,34.3388,19025.0
2015-07-07 14:10:00,43.56,43.58,43.54,43.54,42326.0,34.3388,34.3546,34.323,34.323,42326.0
2015-07-07 14:15:00,43.54,43.58,43.48,43.5,42911.0,34.323,34.3546,34.2757,34.2915,42911.0
2015-07-07 14:20:00,43.5,43.52,43.36,43.45,61161.0,34.2915,34.3073,34.1811,34.2521,61161.0
2015-07-07 14:25:00,43.45,43.45,43.37,43.38,53066.0,34.2521,34.2521,34.189,34.1969,53066.0
2015-07-07 14:30:00,43.38,43.45,43.37,43.38,36885.0,34.1969,34.2521,34.189,34.1969,36885.0
2015-07-07 14:35:00,43.39,43.47,43.38,43.45,29465.0,34.2048,34.2678,34.1969,34.2521,29465.0
2015-07-07 14:40:00,43.45,43.68,43.43,43.62,42105.0,34.2521,34.4334,34.2363,34.3861,42105.0
2015-07-07 14:45:00,43.64,43.79,43.63,43.77,38016.0,34.4019,34.5201,34.394,34.5043,38016.0
2015-07-07 14:50:00,43.77,43.8,43.75,43.76,27548.0,34.5043,34.528,34.4886,34.4964,27548.0
2015-07-07 14:55:00,43.76,43.97,43.74,43.95,28657.0,34.4964,34.662,34.4807,34.6462,28657.0
2015-07-07 15:00:00,43.96,44.0,43.88,43.88,33257.0,34.6541,34.6856,34.591,34.591,33257.0
2015-07-07 15:05:00,43.9,43.92,43.83,43.92,43068.0,34.6068,34.6226,34.5516,34.6226,43068.0
2015-07-07 15:10:00,43.94,44.0,43.94,43.99,38359.0,34.6383,34.6856,34.6383,34.6778,38359.0
2015-07-07 15:15:00,43.98,44.13,43.94,44.12,73904.0,34.6699,34.7881,34.6383,34.7802,73904.0
2015-07-07 15:20:00,44.11,44.16,44.06,44.15,45018.0,34.7724,34.8118,34.7329,34.8039,45018.0
2015-07-07 15:25:00,44.16,44.2,44.13,44.19,41547.0,34.8118,34.8433,34.7881,34.8354,41547.0
2015-07-07 15:30:00,44.19,44.25,44.19,44.22,48580.0,34.8354,34.8827,34.8354,34.8591,48580.0
2015-07-07 15:35:00,44.22,44.22,44.07,44.07,59589.0,34.8591,34.8591,34.7408,34.7408,59589.0
2015-07-07 15:40:00,44.07,44.08,44.03,44.07,34789.0,34.7408,34.7487,34.7093,34.7408,34789.0
2015-07-07 15:45:00,44.07,44.08,44.04,44.07,39320.0,34.7408,34.7487,34.7172,34.7408,39320.0
2015-07-07 15:50:00,44.07,44.18,44.07,44.15,90840.0,34.7408,34.8275,34.7408,34.8039,90840.0
2015-07-07 15:55:00,44.14,44.14,44.1,44.12,110600.0,34.796,34.796,34.7645,34.7802,110600.0
2015-07-08 09:30:00,43.78,43.78,43.43,43.61,38966.0,34.5122,34.5122,34.2363,34.3782,38966.0
2015-07-08 09:35:00,43.61,43.8,43.6,43.63,18812.0,34.3782,34.528,34.3703,34.394,18812.0
2015-07-08 09:40:00,43.66,43.7,43.54,43.57,14076.0,34.4176,34.4492,34.323,34.3467,14076.0
2015-07-08 09:45:00,43.57,43.57,43.43,43.44,13048.0,34.3467,34.3467,34.2363,34.2442,13048.0
2015-07-08 09:50:00,43.43,43.43,43.21,43.25,11537.0,34.2363,34.2363,34.0629,34.0944,11537.0
2015-07-08 09:55:00,43.27,43.43,43.27,43.38,10979.0,34.1102,34.2363,34.1102,34.1969,10979.0
2015-07-08 10:00:00,43.38,43.38,43.25,43.28,14823.0,34.1969,34.1969,34.0944,34.1181,14823.0
2015-07-08 10:05:00,43.27,43.33,43.23,43.33,12359.0,34.1102,34.1575,34.0786,34.1575,12359.0
2015-07-08 10:10:00,43.29,43.42,43.26,43.41,18286.0,34.1259,34.2284,34.1023,34.2205,18286.0
2015-07-08 10:15:00,43.41,43.51,43.38,43.5,11350.0,34.2205,34.2994,34.1969,34.2915,11350.0
2015-07-08 10:20:00,43.51,43.52,43.42,43.51,10863.0,34.2994,34.3073,34.2284,34.2994,10863.0
2015-07-08 10:25:00,43.52,43.53,43.43,43.53,14023.0,34.3073,34.3151,34.2363,34.3151,14023.0
2015-07-08 10:30:00,43.53,43.53,43.34,43.35,12834.0,34.3151,34.3151,34.1654,34.1732,12834.0
2015-07-08 10:35:00,43.34,43.38,43.27,43.31,14181.0,34.1654,34.1969,34.1102,34.1417,14181.0
2015-07-08 10:40:00,43.31,43.35,43.24,43.29,25941.0,34.1417,34.1732,34.0865,34.1259,25941.0
2015-07-08 10:45:00,43.29,43.35,43.27,43.31,38436.0,34.1259,34.1732,34.1102,34.1417,38436.0
2015-07-08 10:50:00,43.32,43.32,43.23,43.26,60416.0,34.1496,34.1496,34.0786,34.1023,60416.0
2015-07-08 10:55:00,43.27,43.35,43.23,43.26,34853.0,34.1102,34.1732,34.0786,34.1023,34853.0
2015-07-08 11:00:00,43.25,43.31,43.21,43.29,36728.0,34.0944,34.1417,34.0629,34.1259,36728.0
2015-07-08 11:05:00,43.29,43.29,43.14,43.15,11428.0,34.1259,34.1259,34.0077,34.0156,11428.0
2015-07-08 11:10:00,43.15,43.15,43.12,43.13,5425.0,34.0156,34.0156,33.9919,33.9998,5425.0
2015-07-08 11:15:00,43.13,43.19,43.11,43.19,10869.0,33.9998,34.0471,33.984,34.0471,10869.0
2015-07-08 11:20:00,43.18,43.23,43.17,43.2,11922.0,34.0392,34.0786,34.0313,34.055,11922.0
2015-07-08 11:25:00,43.21,43.23,43.18,43.2,27046.0,34.0629,34.0786,34.0392,34.055,27046.0
2015-07-08 11:30:00,43.22,43.26,43.21,43.26,4043.0,34.0708,34.1023,34.0629,34.1023,4043.0
2015-07-08 11:35:00,43.26,43.27,43.22,43.25,5331.0,34.1023,34.1102,34.0708,34.0944,5331.0
2015-07-08 11:40:00,43.25,43.27,43.21,43.27,5313.0,34.0944,34.1102,34.0629,34.1102,5313.0
2015-07-08 11:45:00,43.27,43.33,43.25,43.27,7648.0,34.1102,34.1575,34.0944,34.1102,7648.0
2015-07-08 11:50:00,43.26,43.27,43.23,43.24,5005.0,34.1023,34.1102,34.0786,34.0865,5005.0
2015-07-08 11:55:00,43.23,43.23,43.16,43.19,15650.0,34.0786,34.0786,34.0235,34.0471,15650.0
2015-07-08 12:00:00,43.2,43.25,43.17,43.23,8689.0,34.055,34.0944,34.0313,34.0786,8689.0
2015-07-08 12:05:00,43.24,43.24,43.22,43.22,3400.0,34.0865,34.0865,34.0708,34.0708,3400.0
2015-07-08 12:10:00,43.22,43.22,43.16,43.17,8818.0,34.0708,34.0708,34.0235,34.0313,8818.0
2015-07-08 12:15:00,43.18,43.19,43.16,43.18,7599.0,34.0392,34.0471,34.0235,34.0392,7599.0
2015-07-08 12:20:00,43.19,43.25,43.19,43.2,3763.0,34.0471,34.0944,34.0471,34.055,3763.0
2015-07-08 12:25:00,43.19,43.21,43.17,43.17,6278.0,34.0471,34.0629,34.0313,34.0313,6278.0
2015-07-08 12:30:00,43.18,43.19,43.11,43.11,4865.0,34.0392,34.0471,33.984,33.984,4865.0
2015-07-08 12:35:00,43.12,43.19,43.11,43.19,4996.0,33.9919,34.0471,33.984,34.0471,4996.0
2015-07-08 12:40:00,43.19,43.22,43.18,43.22,9671.0,34.0471,34.0708,34.0392,34.0708,9671.0
2015-07-08 12:45:00,43.21,43.26,43.2,43.24,12428.0,34.0629,34.1023,34.055,34.0865,12428.0
2015-07-08 12:50:00,43.26,43.28,43.25,43.27,7555.0,34.1023,34.1181,34.0944,34.1102,7555.0
2015-07-08 12:55:00,43.28,43.39,43.27,43.37,6350.0,34.1181,34.2048,34.1102,34.189,6350.0
2015-07-08 13:00:00,43.37,43.39,43.29,43.3,13267.0,34.189,34.2048,34.1259,34.1338,13267.0
2015-07-08 13:05:00,43.31,43.33,43.29,43.31,17433.0,34.1417,34.1575,34.1259,34.1417,17433.0
2015-07-08 13:10:00,43.32,43.37,43.31,43.34,16166.0,34.1496,34.189,34.1417,34.1654,16166.0
2015-07-08 13:15:00,43.34,43.44,43.33,43.43,27685.0,34.1654,34.2442,34.1575,34.2363,27685.0
2015-07-08 13:20:00,43.43,43.44,43.36,43.36,15912.0,34.2363,34.2442,34.1811,34.1811,15912.0
2015-07-08 13:25:00,43.35,43.39,43.33,43.37,18820.0,34.1732,34.2048,34.1575,34.189,18820.0
2015-07-08 13:30:00,43.37,43.37,43.32,43.33,7895.0,34.189,34.189,34.1496,34.1575,7895.0
2015-07-08 13:35:00,43.33,43.35,43.32,43.34,10947.0,34.1575,34.1732,34.1496,34.1654,10947.0
2015-07-08 13:40:00,43.33,43.37,43.33,43.34,11346.0,34.1575,34.189,34.1575,34.1654,11346.0
2015-07-08 13:45:00,43.34,43.36,43.32,43.36,14107.0,34.1654,34.1811,34.1496,34.1811,14107.0
2015-07-08 13:50:00,43.37,43.41,43.37,43.4,13696.0,34.189,34.2205,34.189,34.2127,13696.0
2015-07-08 13:55:00,43.41,43.47,43.38,43.39,17957.0,34.2205,34.2678,34.1969,34.2048,17957.0
2015-07-08 14:00:00,43.4,43.4,43.26,43.29,18100.0,34.2127,34.2127,34.1023,34.1259,18100.0
2015-07-08 14:05:00,43.3,43.34,43.25,43.28,31810.0,34.1338,34.1654,34.0944,34.1181,31810.0
2015-07-08 14:10:00,43.27,43.32,43.27,43.32,11363.0,34.1102,34.1496,34.1102,34.1496,11363.0
2015-07-08 14:15:00,43.33,43.35,43.2,43.2,17927.0,34.1575,34.1732,34.055,34.055,17927.0
2015-07-08 14:20:00,43.2,43.21,43.12,43.12,15956.0,34.055,34.0629,33.9919,33.9919,15956.0
2015-07-08 14:25:00,43.12,43.16,43.04,43.13,20194.0,33.9919,34.0235,33.9289,33.9998,20194.0
2015-07-08 14:30:00,43.15,43.25,43.13,43.15,26931.0,34.0156,34.0944,33.9998,34.0156,26931.0
2015-07-08 14:35:00,43.15,43.16,43.08,43.08,7644.0,34.0156,34.0235,33.9604,33.9604,7644.0
2015-07-08 14:40:00,43.08,43.11,43.01,43.02,14260.0,33.9604,33.984,33.9052,33.9131,14260.0
2015-07-08 14:45:00,43.02,43.02,42.9,42.91,13835.0,33.9131,33.9131,33.8185,33.8264,13835.0
2015-07-08 14:50:00,42.9,42.9,42.84,42.88,21344.0,33.8185,33.8185,33.7712,33.8027,21344.0
2015-07-08 14:55:00,42.88,43.01,42.87,42.9,24006.0,33.8027,33.9052,33.7949,33.8185,24006.0
2015-07-08 15:00:00,42.91,42.97,42.88,42.88,31057.0,33.8264,33.8737,33.8027,33.8027,31057.0
2015-07-08 15:05:00,42.88,42.98,42.86,42.94,23377.0,33.8027,33.8816,33.787,33.85,23377.0
2015-07-08 15:10:00,42.95,43.02,42.93,43.01,30677.0,33.8579,33.9131,33.8422,33.9052,30677.0
2015-07-08 15:15:00,43.0,43.0,42.9,42.9,31201.0,33.8973,33.8973,33.8185,33.8185,31201.0
2015-07-08 15:20:00,42.9,42.92,42.84,42.86,27812.0,33.8185,33.8343,33.7712,33.787,27812.0
2015-07-08 15:25:00,42.86,42.89,42.76,42.77,31141.0,33.787,33.8106,33.7081,33.716,31141.0
2015-07-08 15:30:00,42.76,42.89,42.75,42.86,23399.0,33.7081,33.8106,33.7003,33.787,23399.0
2015-07-08 15:35:00,42.86,42.93,42.81,42.87,25376.0,33.787,33.8422,33.7476,33.7949,25376.0
2015-07-08 15:40:00,42.86,43.0,42.86,42.97,32065.0,33.787,33.8973,33.787,33.8737,32065.0
2015-07-08 15:45:00,42.96,42.96,42.81,42.87,51420.0,33.8658,33.8658,33.7476,33.7949,51420.0
2015-07-08 15:50:00,42.87,42.87,42.82,42.83,62425.0,33.7949,33.7949,33.7554,33.7633,62425.0
2015-07-08 15:55:00,42.83,42.84,42.76,42.79,149047.0,33.7633,33.7712,33.7081,33.7318,149047.0
2015-07-09 09:30:00,43.47,43.69,43.47,43.55,43591.0,34.2678,34.4413,34.2678,34.3309,43591.0
2015-07-09 09:35:00,43.56,43.57,43.24,43.34,24267.0,34.3388,34.3467,34.0865,34.1654,24267.0
2015-07-09 09:40:00,43.32,43.35,43.23,43.32,31029.0,34.1496,34.1732,34.0786,34.1496,31029.0
2015-07-09 09:45:00,43.27,43.37,43.24,43.34,22531.0,34.1102,34.189,34.0865,34.1654,22531.0
2015-07-09 09:50:00,43.34,43.38,43.23,43.27,26796.0,34.1654,34.1969,34.0786,34.1102,26796.0
2015-07-09 09:55:00,43.27,43.35,43.24,43.35,28545.0,34.1102,34.1732,34.0865,34.1732,28545.0
2015-07-09 10:00:00,43.36,43.5,43.34,43.49,12861.0,34.1811,34.2915,34.1654,34.2836,12861.0
2015-07-09 10:05:00,43.48,43.49,43.37,43.38,14463.0,34.2757,34.2836,34.189,34.1969,14463.0
2015-07-09 10:10:00,43.37,43.53,43.37,43.51,27176.0,34.189,34.3151,34.189,34.2994,27176.0
2015-07-09 10:15:00,43.51,43.51,43.41,43.43,14874.0,34.2994,34.2994,34.2205,34.2363,14874.0
2015-07-09 10:20:00,43.41,43.45,43.39,43.45,8687.0,34.2205,34.2521,34.2048,34.2521,8687.0
2015-07-09 10:25:00,43.43,43.44,43.26,43.28,44944.0,34.2363,34.2442,34.1023,34.1181,44944.0
2015-07-09 10:30:00,43.28,43.35,43.26,43.33,34858.0,34.1181,34.1732,34.1023,34.1575,34858.0
2015-07-09 10:35:00,43.32,43.37,43.3,43.31,14905.0,34.1496,34.189,34.1338,34.1417,14905.0
2015-07-09 10:40:00,43.3,43.36,43.27,43.36,22308.0,34.1338,34.1811,34.1102,34.1811,22308.0
2015-07-09 10:45:00,43.35,43.43,43.33,43.43,10864.0,34.1732,34.2363,34.1575,34.2363,10864.0
2015-07-09 10:50:00,43.42,43.43,43.31,43.39,14028.0,34.2284,34.2363,34.1417,34.2048,14028.0
2015-07-09 10:55:00,43.39,43.5,43.39,43.47,12489.0,34.2048,34.2915,34.2048,34.2678,12489.0
2015-07-09 11:00:00,43.49,43.5,43.45,43.45,12202.0,34.2836,34.2915,34.2521,34.2521,12202.0
2015-07-09 11:05:00,43.44,43.47,43.42,43.47,11420.0,34.2442,34.2678,34.2284,34.2678,11420.0
2015-07-09 11:10:00,43.48,43.49,43.44,43.44,5853.0,34.2757,34.2836,34.2442,34.2442,5853.0
2015-07-09 11:15:00,43.43,43.44,43.38,43.42,6155.0,34.2363,34.2442,34.1969,34.2284,6155.0
2015-07-09 11:20:00,43.42,43.42,43.34,43.38,12865.0,34.2284,34.2284,34.1654,34.1969,12865.0
2015-07-09 11:25:00,43.36,43.36,43.3,43.31,10811.0,34.1811,34.1811,34.1338,34.1417,10811.0
2015-07-09 11:30:00,43.32,43.34,43.28,43.28,13348.0,34.1496,34.1654,34.1181,34.1181,13348.0
2015-07-09 11:35:00,43.27,43.32,43.26,43.32,10896.0,34.1102,34.1496,34.1023,34.1496,10896.0
2015-07-09 11:40:00,43.32,43.34,43.3,43.33,10414.0,34.1496,34.1654,34.1338,34.1575,10414.0
2015-07-09 11:45:00,43.34,43.38,43.32,43.34,16469.0,34.1654,34.1969,34.1496,34.1654,16469.0
2015-07-09 11:50:00,43.36,43.36,43.29,43.32,6740.0,34.1811,34.1811,34.1259,34.1496,6740.0
2015-07-09 11:55:00,43.32,43.32,43.26,43.28,12049.0,34.1496,34.1496,34.1023,34.1181,12049.0
2015-07-09 12:00:00,43.27,43.29,43.26,43.27,14644.0,34.1102,34.1259,34.1023,34.1102,14644.0
2015-07-09 12:05:00,43.28,43.29,43.18,43.2,29491.0,34.1181,34.1259,34.0392,34.055,29491.0
2015-07-09 12:10:00,43.17,43.2,43.16,43.17,7012.0,34.0313,34.055,34.0235,34.0313,7012.0
2015-07-09 12:15:00,43.17,43.22,43.14,43.22,7159.0,34.0313,34.0708,34.0077,34.0708,7159.0
2015-07-09 12:20:00,43.22,43.22,43.16,43.21,5138.0,34.0708,34.0708,34.0235,34.0629,5138.0
2015-07-09 12:25:00,43.2,43.2,43.15,43.15,8148.0,34.055,34.055,34.0156,34.0156,8148.0
2015-07-09 12:30:00,43.14,43.16,43.12,43.16,10246.0,34.0077,34.0235,33.9919,34.0235,10246.0
2015-07-09 12:35:00,43.15,43.15,43.11,43.12,4272.0,34.0156,34.0156,33.984,33.9919,4272.0
2015-07-09 12:40:00,43.12,43.12,43.05,43.05,9217.0,33.9919,33.9919,33.9367,33.9367,9217.0
2015-07-09 12:45:00,43.07,43.18,43.07,43.12,11117.0,33.9525,34.0392,33.9525,33.9919,11117.0
2015-07-09 12:50:00,43.12,43.17,43.11,43.17,8223.0,33.9919,34.0313,33.984,34.0313,8223.0
2015-07-09 12:55:00,43.16,43.17,43.12,43.16,15564.0,34.0235,34.0313,33.9919,34.0235,15564.0
2015-07-09 13:00:00,43.16,43.16,43.13,43.16,10253.0,34.0235,34.0235,33.9998,34.0235,10253.0
2015-07-09 13:05:00,43.16,43.16,43.05,43.06,11155.0,34.0235,34.0235,33.9367,33.9446,11155.0
2015-07-09 13:10:00,43.06,43.06,43.03,43.06,10560.0,33.9446,33.9446,33.921,33.9446,10560.0
2015-07-09 13:15:00,43.06,43.11,43.06,43.1,12252.0,33.9446,33.984,33.9446,33.9762,12252.0
2015-07-09 13:20:00,43.11,43.11,43.05,43.08,11876.0,33.984,33.984,33.9367,33.9604,11876.0
2015-07-09 13:25:00,43.07,43.11,43.07,43.09,13910.0,33.9525,33.984,33.9525,33.9683,13910.0
2015-07-09 13:30:00,43.09,43.15,43.09,43.15,7116.0,33.9683,34.0156,33.9683,34.0156,7116.0
2015-07-09 13:35:00,43.14,43.2,43.14,43.18,14169.0,34.0077,34.055,34.0077,34.0392,14169.0
2015-07-09 13:40:00,43.18,43.19,43.16,43.18,10849.0,34.0392,34.0471,34.0235,34.0392,10849.0
2015-07-09 13:45:00,43.18,43.19,43.14,43.16,7558.0,34.0392,34.0471,34.0077,34.0235,7558.0
2015-07-09 13:50:00,43.16,43.19,43.13,43.13,14979.0,34.0235,34.0471,33.9998,33.9998,14979.0
2015-07-09 13:55:00,43.13,43.22,43.13,43.22,13999.0,33.9998,34.0708,33.9998,34.0708,13999.0
2015-07-09 14:00:00,43.21,43.22,43.19,43.19,11418.0,34.0629,34.0708,34.0471,34.0471,11418.0
2015-07-09 14:05:00,43.19,43.22,43.17,43.18,12282.0,34.0471,34.0708,34.0313,34.0392,12282.0
2015-07-09 14:10:00,43.18,43.19,43.07,43.07,18962.0,34.0392,34.0471,33.9525,33.9525,18962.0
2015-07-09 14:15:00,43.06,43.09,43.05,43.07,11698.0,33.9446,33.9683,33.9367,33.9525,11698.0
2015-07-09 14:20:00,43.07,43.09,43.05,43.07,17317.0,33.9525,33.9683,33.9367,33.9525,17317.0
2015-07-09 14:25:00,43.06,43.07,43.02,43.05,27199.0,33.9446,33.9525,33.9131,33.9367,27199.0
2015-07-09 14:30:00,43.05,43.05,42.98,43.01,14075.0,33.9367,33.9367,33.8816,33.9052,14075.0
2015-07-09 14:35:00,43.02,43.09,43.0,43.08,13688.0,33.9131,33.9683,33.8973,33.9604,13688.0
2015-07-09 14:40:00,43.09,43.09,43.03,43.04,15503.0,33.9683,33.9683,33.921,33.9289,15503.0
2015-07-09 14:45:00,43.04,43.06,43.0,43.03,13210.0,33.9289,33.9446,33.8973,33.921,13210.0
2015-07-09 14:50:00,43.03,43.14,43.03,43.13,8808.0,33.921,34.0077,33.921,33.9998,8808.0
2015-07-09 14:55:00,43.13,43.19,43.12,43.16,12585.0,33.9998,34.0471,33.9919,34.0235,12585.0
2015-07-09 15:00:00,43.15,43.2,43.13,43.19,17361.0,34.0156,34.055,33.9998,34.0471,17361.0
2015-07-09 15:05:00,43.19,43.19,43.15,43.18,18253.0,34.0471,34.0471,34.0156,34.0392,18253.0
2015-07-09 15:10:00,43.19,43.21,43.17,43.19,19422.0,34.0471,34.0629,34.0313,34.0471,19422.0
2015-07-09 15:15:00,43.19,43.2,43.16,43.16,24236.0,34.0471,34.055,34.0235,34.0235,24236.0
2015-07-09 15:20:00,43.16,43.17,43.12,43.12,16969.0,34.0235,34.0313,33.9919,33.9919,16969.0
2015-07-09 15:25:00,43.13,43.13,43.05,43.06,24681.0,33.9998,33.9998,33.9367,33.9446,24681.0
2015-07-09 15:30:00,43.07,43.08,42.99,43.0,24017.0,33.9525,33.9604,33.8895,33.8973,24017.0
2015-07-09 15:35:00,42.99,43.05,42.99,43.03,27110.0,33.8895,33.9367,33.8895,33.921,27110.0
2015-07-09 15:40:00,43.03,43.11,43.0,43.07,29257.0,33.921,33.984,33.8973,33.9525,29257.0
2015-07-09 15:45:00,43.06,43.08,43.04,43.08,43334.0,33.9446,33.9604,33.9289,33.9604,43334.0
2015-07-09 15:50:00,43.08,43.09,43.04,43.05,40829.0,33.9604,33.9683,33.9289,33.9367,40829.0
2015-07-09 15:55:00,43.05,43.08,42.96,42.96,91546.0,33.9367,33.9604,33.8658,33.8658,91546.0
2015-07-10 09:30:00,43.46,43.8,43.46,43.65,39631.0,34.26,34.528,34.26,34.4097,39631.0
2015-07-10 09:35:00,43.67,43.68,43.54,43.56,6130.0,34.4255,34.4334,34.323,34.3388,6130.0
2015-07-10 09:40:00,43.51,43.59,43.46,43.59,8601.0,34.2994,34.3624,34.26,34.3624,8601.0
2015-07-10 09:45:00,43.61,43.61,43.47,43.5,7717.0,34.3782,34.3782,34.2678,34.2915,7717.0
2015-07-10 09:50:00,43.5,43.59,43.5,43.52,8725.0,34.2915,34.3624,34.2915,34.3073,8725.0
2015-07-10 09:55:00,43.53,43.57,43.51,43.53,4300.0,34.3151,34.3467,34.2994,34.3151,4300.0
2015-07-10 10:00:00,43.53,43.62,43.53,43.6,7495.0,34.3151,34.3861,34.3151,34.3703,7495.0
2015-07-10 10:05:00,43.63,43.64,43.51,43.53,6276.0,34.394,34.4019,34.2994,34.3151,6276.0
2015-07-10 10:10:00,43.52,43.53,43.48,43.53,5044.0,34.3073,34.3151,34.2757,34.3151,5044.0
2015-07-10 10:15:00,43.54,43.56,43.52,43.53,10303.0,34.323,34.3388,34.3073,34.3151,10303.0
2015-07-10 10:20:00,43.53,43.54,43.47,43.48,18180.0,34.3151,34.323,34.2678,34.2757,18180.0
2015-07-10 10:25:00,43.48,43.51,43.4,43.4,16571.0,34.2757,34.2994,34.2127,34.2127,16571.0
2015-07-10 10:30:00,43.38,43.44,43.37,43.43,13048.0,34.1969,34.2442,34.189,34.2363,13048.0
2015-07-10 10:35:00,43.43,43.45,43.38,43.4,9547.0,34.2363,34.2521,34.1969,34.2127,9547.0
2015-07-10 10:40:00,43.38,43.39,43.3,43.3,10475.0,34.1969,34.2048,34.1338,34.1338,10475.0
2015-07-10 10:45:00,43.3,43.33,43.29,43.31,7747.0,34.1338,34.1575,34.1259,34.1417,7747.0
2015-07-10 10:50:00,43.31,43.42,43.31,43.41,14561.0,34.1417,34.2284,34.1417,34.2205,14561.0
2015-07-10 10:55:00,43.41,43.49,43.39,43.46,11641.0,34.2205,34.2836,34.2048,34.26,11641.0
2015-07-10 11:00:00,43.46,43.51,43.46,43.46,13357.0,34.26,34.2994,34.26,34.26,13357.0
2015-07-10 11:05:00,43.46,43.46,43.43,43.45,8608.0,34.26,34.26,34.2363,34.2521,8608.0
2015-07-10 11:10:00,43.45,43.48,43.39,43.47,11988.0,34.2521,34.2757,34.2048,34.2678,11988.0
2015-07-10 11:15:00,43.47,43.48,43.43,43.44,8917.0,34.2678,34.2757,34.2363,34.2442,8917.0
2015-07-10 11:20:00,43.46,43.47,43.42,43.42,5679.0,34.26,34.2678,34.2284,34.2284,5679.0
2015-07-10 11:25:00,43.41,43.41,43.38,43.39,11332.0,34.2205,34.2205,34.1969,34.2048,11332.0
2015-07-10 11:30:00,43.39,43.41,43.33,43.33,10391.0,34.2048,34.2205,34.1575,34.1575,10391.0
2015-07-10 11:35:00,43.33,43.33,43.3,43.32,6501.0,34.1575,34.1575,34.1338,34.1496,6501.0
2015-07-10 11:40:00,43.31,43.43,43.27,43.43,12556.0,34.1417,34.2363,34.1102,34.2363,12556.0
2015-07-10 11:45:00,43.44,43.5,43.43,43.5,3950.0,34.2442,34.2915,34.2363,34.2915,3950.0
2015-07-10 11:50:00,43.5,43.54,43.47,43.47,13751.0,34.2915,34.323,34.2678,34.2678,13751.0
2015-07-10 11:55:00,43.44,43.49,43.43,43.47,8459.0,34.2442,34.2836,34.2363,34.2678,8459.0
2015-07-10 12:00:00,43.47,43.51,43.45,43.47,6986.0,34.2678,34.2994,34.2521,34.2678,6986.0
2015-07-10 12:05:00,43.47,43.51,43.47,43.49,6912.0,34.2678,34.2994,34.2678,34.2836,6912.0
2015-07-10 12:10:00,43.49,43.55,43.49,43.54,10239.0,34.2836,34.3309,34.2836,34.323,10239.0
2015-07-10 12:15:00,43.54,43.57,43.54,43.55,5298.0,34.323,34.3467,34.323,34.3309,5298.0
2015-07-10 12:20:00,43.56,43.56,43.47,43.47,8446.0,34.3388,34.3388,34.2678,34.2678,8446.0
2015-07-10 12:25:00,43.48,43.48,43.46,43.48,4773.0,34.2757,34.2757,34.26,34.2757,4773.0
2015-07-10 12:30:00,43.47,43.47,43.38,43.38,12351.0,34.2678,34.2678,34.1969,34.1969,12351.0
2015-07-10 12:35:00,43.36,43.41,43.36,43.41,9551.0,34.1811,34.2205,34.1811,34.2205,9551.0
2015-07-10 12:40:00,43.42,43.42,43.35,43.36,9567.0,34.2284,34.2284,34.1732,34.1811,9567.0
2015-07-10 12:45:00,43.36,43.41,43.36,43.38,13781.0,34.1811,34.2205,34.1811,34.1969,13781.0
2015-07-10 12:50:00,43.38,43.43,43.38,43.41,9873.0,34.1969,34.2363,34.1969,34.2205,9873.0
2015-07-10 12:55:00,43.41,43.46,43.41,43.45,38473.0,34.2205,34.26,34.2205,34.2521,38473.0
2015-07-10 13:00:00,43.45,43.47,43.43,43.45,60673.0,34.2521,34.2678,34.2363,34.2521,60673.0
2015-07-10 13:05:00,43.44,43.44,43.33,43.33,10836.0,34.2442,34.2442,34.1575,34.1575,10836.0
2015-07-10 13:10:00,43.34,43.4,43.32,43.4,9993.0,34.1654,34.2127,34.1496,34.2127,9993.0
2015-07-10 13:15:00,43.41,43.41,43.32,43.37,9488.0,34.2205,34.2205,34.1496,34.189,9488.0
2015-07-10 13:20:00,43.37,43.4,43.37,43.39,7732.0,34.189,34.2127,34.189,34.2048,7732.0
2015-07-10 13:25:00,43.39,43.42,43.39,43.4,10299.0,34.2048,34.2284,34.2048,34.2127,10299.0
2015-07-10 13:30:00,43.4,43.45,43.4,43.41,17452.0,34.2127,34.2521,34.2127,34.2205,17452.0
2015-07-10 13:35:00,43.4,43.46,43.39,43.43,21894.0,34.2127,34.26,34.2048,34.2363,21894.0
2015-07-10 13:40:00,43.42,43.43,43.38,43.43,10018.0,34.2284,34.2363,34.1969,34.2363,10018.0
2015-07-10 13:45:00,43.42,43.43,43.37,43.37,14357.0,34.2284,34.2363,34.189,34.189,14357.0
2015-07-10 13:50:00,43.38,43.42,43.37,43.39,11050.0,34.1969,34.2284,34.189,34.2048,11050.0
2015-07-10 13:55:00,43.39,43.41,43.38,43.41,12675.0,34.2048,34.2205,34.1969,34.2205,12675.0
2015-07-10 14:00:00,43.4,43.44,43.4,43.44,7595.0,34.2127,34.2442,34.2127,34.2442,7595.0
2015-07-10 14:05:00,43.44,43.46,43.39,43.41,10646.0,34.2442,34.26,34.2048,34.2205,10646.0
2015-07-10 14:10:00,43.4,43.41,43.38,43.4,5981.0,34.2127,34.2205,34.1969,34.2127,5981.0
2015-07-10 14:15:00,43.42,43.45,43.41,43.42,4531.0,34.2284,34.2521,34.2205,34.2284,4531.0
2015-07-10 14:20:00,43.42,43.44,43.39,43.4,18983.0,34.2284,34.2442,34.2048,34.2127,18983.0
2015-07-10 14:25:00,43.4,43.4,43.35,43.36,8003.0,34.2127,34.2127,34.1732,34.1811,8003.0
2015-07-10 14:30:00,43.36,43.42,43.36,43.4,10818.0,34.1811,34.2284,34.1811,34.2127,10818.0
2015-07-10 14:35:00,43.41,43.41,43.37,43.41,7686.0,34.2205,34.2205,34.189,34.2205,7686.0
2015-07-10 14:40:00,43.41,43.45,43.4,43.44,13040.0,34.2205,34.2521,34.2127,34.2442,13040.0
2015-07-10 14:45:00,43.45,43.45,43.41,43.41,17147.0,34.2521,34.2521,34.2205,34.2205,17147.0
2015-07-10 14:50:00,43.41,43.44,43.38,43.38,10022.0,34.2205,34.2442,34.1969,34.1969,10022.0
2015-07-10 14:55:00,43.38,43.4,43.36,43.38,11333.0,34.1969,34.2127,34.1811,34.1969,11333.0
2015-07-10 15:00:00,43.38,43.43,43.38,43.41,9098.0,34.1969,34.2363,34.1969,34.2205,9098.0
2015-07-10 15:05:00,43.41,43.43,43.4,43.42,11484.0,34.2205,34.2363,34.2127,34.2284,11484.0
2015-07-10 15:10:00,43.42,43.46,43.42,43.45,17085.0,34.2284,34.26,34.2284,34.2521,17085.0
2015-07-10 15:15:00,43.46,43.48,43.44,43.44,17589.0,34.26,34.2757,34.2442,34.2442,17589.0
2015-07-10 15:20:00,43.43,43.46,43.42,43.46,24456.0,34.2363,34.26,34.2284,34.26,24456.0
2015-07-10 15:25:00,43.46,43.46,43.4,43.4,12053.0,34.26,34.26,34.2127,34.2127,12053.0
2015-07-10 15:30:00,43.4,43.42,43.37,43.39,22000.0,34.2127,34.2284,34.189,34.2048,22000.0
2015-07-10 15:35:00,43.39,43.4,43.33,43.39,23294.0,34.2048,34.2127,34.1575,34.2048,23294.0
2015-07-10 15:40:00,43.39,43.41,43.37,43.39,16586.0,34.2048,34.2205,34.189,34.2048,16586.0
2015-07-10 15:45:00,43.39,43.4,43.33,43.37,26696.0,34.2048,34.2127,34.1575,34.189,26696.0
2015-07-10 15:50:00,43.37,43.42,43.37,43.39,41020.0,34.189,34.2284,34.189,34.2048,41020.0
2015-07-10 15:55:00,43.39,43.41,43.35,43.35,60721.0,34.2048,34.2205,34.1732,34.1732,60721.0
2015-07-13 09:30:00,43.77,43.8,43.5,43.55,32385.0,34.5043,34.528,34.2915,34.3309,32385.0
2015-07-13 09:35:00,43.55,43.56,43.42,43.45,4371.0,34.3309,34.3388,34.2284,34.2521,4371.0
2015-07-13 09:40:00,43.48,43.48,43.3,43.4,30229.0,34.2757,34.2757,34.1338,34.2127,30229.0
2015-07-13 09:45:00,43.44,43.63,43.44,43.59,14586.0,34.2442,34.394,34.2442,34.3624,14586.0
2015-07-13 09:50:00,43.6,43.6,43.52,43.52,9628.0,34.3703,34.3703,34.3073,34.3073,9628.0
2015-07-13 09:55:00,43.52,43.7,43.48,43.7,9939.0,34.3073,34.4492,34.2757,34.4492,9939.0
2015-07-13 10:00:00,43.71,43.75,43.65,43.68,12831.0,34.457,34.4886,34.4097,34.4334,12831.0
2015-07-13 10:05:00,43.69,43.74,43.69,43.72,5825.0,34.4413,34.4807,34.4413,34.4649,5825.0
2015-07-13 10:10:00,43.7,43.72,43.66,43.72,6025.0,34.4492,34.4649,34.4176,34.4649,6025.0
2015-07-13 10:15:00,43.74,43.74,43.65,43.67,7835.0,34.4807,34.4807,34.4097,34.4255,7835.0
2015-07-13 10:20:00,43.68,43.73,43.68,43.71,6116.0,34.4334,34.4728,34.4334,34.457,6116.0
2015-07-13 10:25:00,43.71,43.72,43.66,43.68,12617.0,34.457,34.4649,34.4176,34.4334,12617.0
2015-07-13 10:30:00,43.68,43.78,43.67,43.74,24764.0,34.4334,34.5122,34.4255,34.4807,24764.0
2015-07-13 10:35:00,43.73,43.75,43.66,43.75,11622.0,34.4728,34.4886,34.4176,34.4886,11622.0
2015-07-13 10:40:00,43.75,43.8,43.73,43.76,20324.0,34.4886,34.528,34.4728,34.4964,20324.0
2015-07-13 10:45:00,43.76,43.77,43.72,43.75,13584.0,34.4964,34.5043,34.4649,34.4886,13584.0
2015-07-13 10:50:00,43.75,43.76,43.73,43.75,7914.0,34.4886,34.4964,34.4728,34.4886,7914.0
2015-07-13 10:55:00,43.75,43.77,43.74,43.74,13670.0,34.4886,34.5043,34.4807,34.4807,13670.0
2015-07-13 11:00:00,43.74,43.77,43.74,43.75,15222.0,34.4807,34.5043,34.4807,34.4886,15222.0
2015-07-13 11:05:00,43.75,43.76,43.72,43.74,11968.0,34.4886,34.4964,34.4649,34.4807,11968.0
2015-07-13 11:10:00,43.75,43.76,43.74,43.76,13510.0,34.4886,34.4964,34.4807,34.4964,13510.0
2015-07-13 11:15:00,43.75,43.83,43.74,43.83,8739.0,34.4886,34.5516,34.4807,34.5516,8739.0
2015-07-13 11:20:00,43.83,43.98,43.82,43.96,40403.0,34.5516,34.6699,34.5437,34.6541,40403.0
2015-07-13 11:25:00,43.97,44.15,43.97,44.15,38047.0,34.662,34.8039,34.662,34.8039,38047.0
2015-07-13 11:30:00,44.16,44.25,44.11,44.24,36788.0,34.8118,34.8827,34.7724,34.8748,36788.0
2015-07-13 11:35:00,44.25,44.27,44.21,44.24,24205.0,34.8827,34.8985,34.8512,34.8748,24205.0
2015-07-13 11:40:00,44.24,44.31,44.19,44.19,31976.0,34.8748,34.93,34.8354,34.8354,31976.0
2015-07-13 11:45:00,44.19,44.27,44.19,44.25,11379.0,34.8354,34.8985,34.8354,34.8827,11379.0
2015-07-13 11:50:00,44.27,44.28,44.14,44.15,28021.0,34.8985,34.9064,34.796,34.8039,28021.0
2015-07-13 11:55:00,44.15,44.2,44.15,44.18,9480.0,34.8039,34.8433,34.8039,34.8275,9480.0
2015-07-13 12:00:00,44.18,44.21,44.18,44.21,12152.0,34.8275,34.8512,34.8275,34.8512,12152.0
2015-07-13 12:05:00,44.22,44.28,44.21,44.28,10181.0,34.8591,34.9064,34.8512,34.9064,10181.0
2015-07-13 12:10:00,44.28,44.32,44.25,44.26,12179.0,34.9064,34.9379,34.8827,34.8906,12179.0
2015-07-13 12:15:00,44.28,44.34,44.25,44.25,15756.0,34.9064,34.9537,34.8827,34.8827,15756.0
2015-07-13 12:20:00,44.26,44.33,44.23,44.3,12686.0,34.8906,34.9458,34.867,34.9221,12686.0
2015-07-13 12:25:00,44.3,44.32,44.28,44.28,9923.0,34.9221,34.9379,34.9064,34.9064,9923.0
2015-07-13 12:30:00,44.28,44.31,44.25,44.31,8398.0,34.9064,34.93,34.8827,34.93,8398.0
2015-07-13 12:35:00,44.32,44.39,44.28,44.28,14592.0,34.9379,34.9931,34.9064,34.9064,14592.0
2015-07-13 12:40:00,44.27,44.3,44.23,44.3,10556.0,34.8985,34.9221,34.867,34.9221,10556.0
2015-07-13 12:45:00,44.29,44.3,44.23,44.3,6599.0,34.9143,34.9221,34.867,34.9221,6599.0
2015-07-13 12:50:00,44.29,44.31,44.27,44.29,6691.0,34.9143,34.93,34.8985,34.9143,6691.0
2015-07-13 12:55:00,44.29,44.3,44.25,44.25,13251.0,34.9143,34.9221,34.8827,34.8827,13251.0
2015-07-13 13:00:00,44.26,44.3,44.26,44.28,10330.0,34.8906,34.9221,34.8906,34.9064,10330.0
2015-07-13 13:05:00,44.29,44.33,44.25,44.25,12420.0,34.9143,34.9458,34.8827,34.8827,12420.0
2015-07-13 13:10:00,44.25,44.28,44.18,44.18,15220.0,34.8827,34.9064,34.8275,34.8275,15220.0
2015-07-13 13:15:00,44.18,44.19,44.16,44.19,6829.0,34.8275,34.8354,34.8118,34.8354,6829.0
2015-07-13 13:20:00,44.19,44.19,44.06,44.06,12973.0,34.8354,34.8354,34.7329,34.7329,12973.0
2015-07-13 13:25:00,44.06,44.14,44.06,44.12,12792.0,34.7329,34.796,34.7329,34.7802,12792.0
2015-07-13 13:30:00,44.12,44.13,44.08,44.08,12511.0,34.7802,34.7881,34.7487,34.7487,12511.0
2015-07-13 13:35:00,44.09,44.17,44.08,44.16,12374.0,34.7566,34.8197,34.7487,34.8118,12374.0
2015-07-13 13:40:00,44.17,44.23,44.16,44.23,7166.0,34.8197,34.867,34.8118,34.867,7166.0
2015-07-13 13:45:00,44.23,44.29,44.22,44.29,6948.0,34.867,34.9143,34.8591,34.9143,6948.0
2015-07-13 13:50:00,44.28,44.3,44.22,44.23,10962.0,34.9064,34.9221,34.8591,34.867,10962.0
2015-07-13 13:55:00,44.23,44.25,44.19,44.25,15038.0,34.867,34.8827,34.8354,34.8827,15038.0
2015-07-13 14:00:00,44.26,44.28,44.2,44.21,8006.0,34.8906,34.9064,34.8433,34.8512,8006.0
2015-07-13 14:05:00,44.21,44.27,44.21,44.22,14378.0,34.8512,34.8985,34.8512,34.8591,14378.0
2015-07-13 14:10:00,44.21,44.25,44.21,44.23,19071.0,34.8512,34.8827,34.8512,34.867,19071.0
2015-07-13 14:15:00,44.23,44.26,44.23,44.24,12392.0,34.867,34.8906,34.867,34.8748,12392.0
2015-07-13 14:20:00,44.25,44.26,44.21,44.26,10803.0,34.8827,34.8906,34.8512,34.8906,10803.0
2015-07-13 14:25:00,44.27,44.28,44.19,44.21,9185.0,34.8985,34.9064,34.8354,34.8512,9185.0
2015-07-13 14:30:00,44.21,44.21,44.17,44.17,3594.0,34.8512,34.8512,34.8197,34.8197,3594.0
2015-07-13 14:35:00,44.18,44.18,44.14,44.15,11734.0,34.8275,34.8275,34.796,34.8039,11734.0
2015-07-13 14:40:00,44.16,44.17,44.13,44.15,13728.0,34.8118,34.8197,34.7881,34.8039,13728.0
2015-07-13 14:45:00,44.14,44.18,44.11,44.16,8812.0,34.796,34.8275,34.7724,34.8118,8812.0
2015-07-13 14:50:00,44.16,44.2,44.16,44.19,7666.0,34.8118,34.8433,34.8118,34.8354,7666.0
2015-07-13 14:55:00,44.19,44.21,44.18,44.18,18795.0,34.8354,34.8512,34.8275,34.8275,18795.0
2015-07-13 15:00:00,44.18,44.2,44.12,44.14,17182.0,34.8275,34.8433,34.7802,34.796,17182.0
2015-07-13 15:05:00,44.13,44.16,44.13,44.14,11385.0,34.7881,34.8118,34.7881,34.796,11385.0
2015-07-13 15:10:00,44.15,44.2,44.15,44.17,27104.0,34.8039,34.8433,34.8039,34.8197,27104.0
2015-07-13 15:15:00,44.16,44.2,44.15,44.18,17311.0,34.8118,34.8433,34.8039,34.8275,17311.0
2015-07-13 15:20:00,44.18,44.2,44.17,44.2,25488.0,34.8275,34.8433,34.8197,34.8433,25488.0
2015-07-13 15:25:00,44.19,44.21,44.15,44.2,21138.0,34.8354,34.8512,34.8039,34.8433,21138.0
2015-07-13 15:30:00,44.2,44.21,44.17,44.18,26561.0,34.8433,34.8512,34.8197,34.8275,26561.0
2015-07-13 15:35:00,44.19,44.21,44.17,44.17,30002.0,34.8354,34.8512,34.8197,34.8197,30002.0
2015-07-13 15:40:00,44.17,44.23,44.17,44.21,36282.0,34.8197,34.867,34.8197,34.8512,36282.0
2015-07-13 15:45:00,44.21,44.23,44.17,44.2,58378.0,34.8512,34.867,34.8197,34.8433,58378.0
2015-07-13 15:50:00,44.2,44.21,44.18,44.19,42708.0,34.8433,34.8512,34.8275,34.8354,42708.0
2015-07-13 15:55:00,44.18,44.19,44.13,44.13,120438.0,34.8275,34.8354,34.7881,34.7881,120438.0
2015-07-14 09:30:00,43.95,43.96,43.73,43.79,28041.0,34.6462,34.6541,34.4728,34.5201,28041.0
2015-07-14 09:35:00,43.78,43.83,43.7,43.74,5508.0,34.5122,34.5516,34.4492,34.4807,5508.0
2015-07-14 09:40:00,43.71,43.85,43.69,43.84,4941.0,34.457,34.5674,34.4413,34.5595,4941.0
2015-07-14 09:45:00,43.86,43.91,43.79,43.91,7274.0,34.5753,34.6147,34.5201,34.6147,7274.0
2015-07-14 09:50:00,43.94,44.01,43.91,43.98,8061.0,34.6383,34.6935,34.6147,34.6699,8061.0
2015-07-14 09:55:00,43.97,44.05,43.96,44.03,7313.0,34.662,34.7251,34.6541,34.7093,7313.0
2015-07-14 10:00:00,44.03,44.1,44.02,44.07,11459.0,34.7093,34.7645,34.7014,34.7408,11459.0
2015-07-14 10:05:00,44.06,44.09,44.04,44.08,4442.0,34.7329,34.7566,34.7172,34.7487,4442.0
2015-07-14 10:10:00,44.07,44.1,44.05,44.08,8322.0,34.7408,34.7645,34.7251,34.7487,8322.0
2015-07-14 10:15:00,44.07,44.07,44.0,44.01,8100.0,34.7408,34.7408,34.6856,34.6935,8100.0
2015-07-14 10:20:00,43.98,44.02,43.95,43.97,10205.0,34.6699,34.7014,34.6462,34.662,10205.0
2015-07-14 10:25:00,43.97,44.02,43.97,44.01,7508.0,34.662,34.7014,34.662,34.6935,7508.0
2015-07-14 10:30:00,44.03,44.09,44.03,44.08,7900.0,34.7093,34.7566,34.7093,34.7487,7900.0
2015-07-14 10:35:00,44.09,44.16,44.08,44.12,6191.0,34.7566,34.8118,34.7487,34.7802,6191.0
2015-07-14 10:40:00,44.13,44.14,44.08,44.13,7476.0,34.7881,34.796,34.7487,34.7881,7476.0
2015-07-14 10:45:00,44.13,44.13,44.04,44.04,7083.0,34.7881,34.7881,34.7172,34.7172,7083.0
2015-07-14 10:50:00,44.03,44.06,44.02,44.06,4705.0,34.7093,34.7329,34.7014,34.7329,4705.0
2015-07-14 10:55:00,44.05,44.05,44.03,44.03,7560.0,34.7251,34.7251,34.7093,34.7093,7560.0
2015-07-14 11:00:00,44.03,44.14,44.03,44.13,11313.0,34.7093,34.796,34.7093,34.7881,11313.0
2015-07-14 11:05:00,44.13,44.13,44.1,44.1,3975.0,34.7881,34.7881,34.7645,34.7645,3975.0
2015-07-14 11:10:00,44.11,44.12,44.1,44.11,6041.0,34.7724,34.7802,34.7645,34.7724,6041.0
2015-07-14 11:15:00,44.11,44.15,44.11,44.14,7094.0,34.7724,34.8039,34.7724,34.796,7094.0
2015-07-14 11:20:00,44.14,44.17,44.14,44.17,3337.0,34.796,34.8197,34.796,34.8197,3337.0
2015-07-14 11:25:00,44.19,44.19,44.08,44.11,12796.0,34.8354,34.8354,34.7487,34.7724,12796.0
2015-07-14 11:30:00,44.11,44.19,44.11,44.19,10434.0,34.7724,34.8354,34.7724,34.8354,10434.0
2015-07-14 11:35:00,44.19,44.23,44.19,44.21,9743.0,34.8354,34.867,34.8354,34.8512,9743.0
2015-07-14 11:40:00,44.2,44.22,44.2,44.22,5644.0,34.8433,34.8591,34.8433,34.8591,5644.0
2015-07-14 11:45:00,44.22,44.24,44.19,44.19,13062.0,34.8591,34.8748,34.8354,34.8354,13062.0
2015-07-14 11:50:00,44.2,44.24,44.19,44.23,7136.0,34.8433,34.8748,34.8354,34.867,7136.0
2015-07-14 11:55:00,44.22,44.24,44.17,44.24,11975.0,34.8591,34.8748,34.8197,34.8748,11975.0
2015-07-14 12:00:00,44.23,44.26,44.2,44.26,8016.0,34.867,34.8906,34.8433,34.8906,8016.0
2015-07-14 12:05:00,44.27,44.28,44.21,44.21,7111.0,34.8985,34.9064,34.8512,34.8512,7111.0
2015-07-14 12:10:00,44.21,44.23,44.21,44.22,3494.0,34.8512,34.867,34.8512,34.8591,3494.0
2015-07-14 12:15:00,44.22,44.29,44.21,44.29,17876.0,34.8591,34.9143,34.8512,34.9143,17876.0
2015-07-14 12:20:00,44.28,44.29,44.2,44.2,8785.0,34.9064,34.9143,34.8433,34.8433,8785.0
2015-07-14 12:25:00,44.2,44.26,44.2,44.2,6110.0,34.8433,34.8906,34.8433,34.8433,6110.0
2015-07-14 12:30:00,44.19,44.22,44.18,44.22,4621.0,34.8354,34.8591,34.8275,34.8591,4621.0
2015-07-14 12:35:00,44.22,44.22,44.19,44.19,7492.0,34.8591,34.8591,34.8354,34.8354,7492.0
2015-07-14 12:40:00,44.19,44.19,44.14,44.17,9247.0,34.8354,34.8354,34.796,34.8197,9247.0
2015-07-14 12:45:00,44.16,44.17,44.08,44.08,11614.0,34.8118,34.8197,34.7487,34.7487,11614.0
2015-07-14 12:50:00,44.08,44.1,44.08,44.09,13580.0,34.7487,34.7645,34.7487,34.7566,13580.0
2015-07-14 12:55:00,44.07,44.07,44.01,44.04,10260.0,34.7408,34.7408,34.6935,34.7172,10260.0
2015-07-14 13:00:00,44.04,44.07,44.03,44.07,6586.0,34.7172,34.7408,34.7093,34.7408,6586.0
2015-07-14 13:05:00,44.07,44.12,44.05,44.11,5613.0,34.7408,34.7802,34.7251,34.7724,5613.0
2015-07-14 13:10:00,44.1,44.16,44.09,44.11,10869.0,34.7645,34.8118,34.7566,34.7724,10869.0
2015-07-14 13:15:00,44.11,44.13,44.11,44.13,9323.0,34.7724,34.7881,34.7724,34.7881,9323.0
2015-07-14 13:20:00,44.13,44.16,44.13,44.16,6530.0,34.7881,34.8118,34.7881,34.8118,6530.0
2015-07-14 13:25:00,44.17,44.21,44.17,44.2,6103.0,34.8197,34.8512,34.8197,34.8433,6103.0
2015-07-14 13:30:00,44.21,44.23,44.18,44.22,13433.0,34.8512,34.867,34.8275,34.8591,13433.0
2015-07-14 13:35:00,44.22,44.22,44.18,44.19,15811.0,34.8591,34.8591,34.8275,34.8354,15811.0
2015-07-14 13:40:00,44.2,44.2,44.14,44.17,6511.0,34.8433,34.8433,34.796,34.8197,6511.0
2015-07-14 13:45:00,44.18,44.2,44.17,44.18,7978.0,34.8275,34.8433,34.8197,34.8275,7978.0
2015-07-14 13:50:00,44.17,44.2,44.17,44.2,5860.0,34.8197,34.8433,34.8197,34.8433,5860.0
2015-07-14 13:55:00,44.19,44.2,44.16,44.17,8664.0,34.8354,34.8433,34.8118,34.8197,8664.0
2015-07-14 14:00:00,44.17,44.2,44.16,44.2,7397.0,34.8197,34.8433,34.8118,34.8433,7397.0
2015-07-14 14:05:00,44.2,44.21,44.19,44.2,12632.0,34.8433,34.8512,34.8354,34.8433,12632.0
2015-07-14 14:10:00,44.18,44.19,44.15,44.17,14301.0,34.8275,34.8354,34.8039,34.8197,14301.0
2015-07-14 14:15:00,44.17,44.21,44.16,44.21,5868.0,34.8197,34.8512,34.8118,34.8512,5868.0
2015-07-14 14:20:00,44.2,44.21,44.17,44.2,23530.0,34.8433,34.8512,34.8197,34.8433,23530.0
2015-07-14 14:25:00,44.2,44.21,44.19,44.2,14697.0,34.8433,34.8512,34.8354,34.8433,14697.0
2015-07-14 14:30:00,44.19,44.21,44.17,44.2,20029.0,34.8354,34.8512,34.8197,34.8433,20029.0
2015-07-14 14:35:00,44.2,44.21,44.18,44.2,13508.0,34.8433,34.8512,34.8275,34.8433,13508.0
2015-07-14 14:40:00,44.2,44.2,44.18,44.19,13502.0,34.8433,34.8433,34.8275,34.8354,13502.0
2015-07-14 14:45:00,44.18,44.24,44.18,44.24,12244.0,34.8275,34.8748,34.8275,34.8748,12244.0
2015-07-14 14:50:00,44.23,44.24,44.22,44.24,9094.0,34.867,34.8748,34.8591,34.8748,9094.0
2015-07-14 14:55:00,44.24,44.24,44.22,44.22,5741.0,34.8748,34.8748,34.8591,34.8591,5741.0
2015-07-14 15:00:00,44.22,44.25,44.22,44.25,11781.0,34.8591,34.8827,34.8591,34.8827,11781.0
2015-07-14 15:05:00,44.26,44.28,44.24,44.27,9952.0,34.8906,34.9064,34.8748,34.8985,9952.0
2015-07-14 15:10:00,44.27,44.31,44.27,44.27,23825.0,34.8985,34.93,34.8985,34.8985,23825.0
2015-07-14 15:15:00,44.27,44.31,44.25,44.27,15512.0,34.8985,34.93,34.8827,34.8985,15512.0
2015-07-14 15:20:00,44.28,44.3,44.27,44.28,10284.0,34.9064,34.9221,34.8985,34.9064,10284.0
2015-07-14 15:25:00,44.29,44.29,44.24,44.24,15951.0,34.9143,34.9143,34.8748,34.8748,15951.0
2015-07-14 15:30:00,44.24,44.27,44.22,44.22,19812.0,34.8748,34.8985,34.8591,34.8591,19812.0
2015-07-14 15:35:00,44.23,44.25,44.19,44.2,22396.0,34.867,34.8827,34.8354,34.8433,22396.0
2015-07-14 15:40:00,44.21,44.24,44.17,44.17,30801.0,34.8512,34.8748,34.8197,34.8197,30801.0
2015-07-14 15:45:00,44.18,44.22,44.17,44.21,22267.0,34.8275,34.8591,34.8197,34.8512,22267.0
2015-07-14 15:50:00,44.2,44.21,44.16,44.17,29492.0,34.8433,34.8512,34.8118,34.8197,29492.0
2015-07-14 15:55:00,44.18,44.19,44.15,44.17,30623.0,34.8275,34.8354,34.8039,34.8197,30623.0
2015-07-15 09:30:00,44.18,44.18,43.75,44.03,61307.0,34.8275,34.8275,34.4886,34.7093,61307.0
2015-07-15 09:35:00,44.04,44.04,43.66,43.78,19071.0,34.7172,34.7172,34.4176,34.5122,19071.0
2015-07-15 09:40:00,43.76,43.78,43.59,43.72,19992.0,34.4964,34.5122,34.3624,34.4649,19992.0
2015-07-15 09:45:00,43.7,43.77,43.61,43.61,24100.0,34.4492,34.5043,34.3782,34.3782,24100.0
2015-07-15 09:50:00,43.61,43.64,43.5,43.56,15650.0,34.3782,34.4019,34.2915,34.3388,15650.0
2015-07-15 09:55:00,43.56,43.64,43.54,43.6,8236.0,34.3388,34.4019,34.323,34.3703,8236.0
2015-07-15 10:00:00,43.61,43.61,43.45,43.47,14673.0,34.3782,34.3782,34.2521,34.2678,14673.0
2015-07-15 10:05:00,43.46,43.63,43.46,43.61,6875.0,34.26,34.394,34.26,34.3782,6875.0
2015-07-15 10:10:00,43.63,43.68,43.6,43.64,8142.0,34.394,34.4334,34.3703,34.4019,8142.0
2015-07-15 10:15:00,43.65,43.66,43.62,43.65,6184.0,34.4097,34.4176,34.3861,34.4097,6184.0
2015-07-15 10:20:00,43.65,43.65,43.53,43.59,8764.0,34.4097,34.4097,34.3151,34.3624,8764.0
2015-07-15 10:25:00,43.59,43.67,43.57,43.66,9378.0,34.3624,34.4255,34.3467,34.4176,9378.0
2015-07-15 10:30:00,43.65,43.68,43.58,43.68,17391.0,34.4097,34.4334,34.3546,34.4334,17391.0
2015-07-15 10:35:00,43.68,43.74,43.66,43.73,8872.0,34.4334,34.4807,34.4176,34.4728,8872.0
2015-07-15 10:40:00,43.73,43.76,43.69,43.72,13416.0,34.4728,34.4964,34.4413,34.4649,13416.0
2015-07-15 10:45:00,43.71,43.71,43.57,43.61,15218.0,34.457,34.457,34.3467,34.3782,15218.0
2015-07-15 10:50:00,43.6,43.64,43.57,43.57,9000.0,34.3703,34.4019,34.3467,34.3467,9000.0
2015-07-15 10:55:00,43.58,43.66,43.55,43.55,12754.0,34.3546,34.4176,34.3309,34.3309,12754.0
2015-07-15 11:00:00,43.57,43.58,43.53,43.54,7163.0,34.3467,34.3546,34.3151,34.323,7163.0
2015-07-15 11:05:00,43.52,43.53,43.43,43.5,15105.0,34.3073,34.3151,34.2363,34.2915,15105.0
2015-07-15 11:10:00,43.51,43.53,43.44,43.46,12355.0,34.2994,34.3151,34.2442,34.26,12355.0
2015-07-15 11:15:00,43.45,43.46,43.4,43.42,7252.0,34.2521,34.26,34.2127,34.2284,7252.0
2015-07-15 11:20:00,43.41,43.47,43.4,43.41,13965.0,34.2205,34.2678,34.2127,34.2205,13965.0
2015-07-15 11:25:00,43.41,43.42,43.36,43.41,17237.0,34.2205,34.2284,34.1811,34.2205,17237.0
2015-07-15 11:30:00,43.41,43.46,43.41,43.43,8845.0,34.2205,34.26,34.2205,34.2363,8845.0
2015-07-15 11:35:00,43.42,43.44,43.39,43.44,9530.0,34.2284,34.2442,34.2048,34.2442,9530.0
2015-07-15 11:40:00,43.44,43.45,43.4,43.4,8804.0,34.2442,34.2521,34.2127,34.2127,8804.0
2015-07-15 11:45:00,43.39,43.39,43.26,43.26,19207.0,34.2048,34.2048,34.1023,34.1023,19207.0
2015-07-15 11:50:00,43.26,43.29,43.22,43.24,19373.0,34.1023,34.1259,34.0708,34.0865,19373.0
2015-07-15 11:55:00,43.23,43.35,43.22,43.35,8855.0,34.0786,34.1732,34.0708,34.1732,8855.0
2015-07-15 12:00:00,43.36,43.43,43.36,43.39,13073.0,34.1811,34.2363,34.1811,34.2048,13073.0
2015-07-15 12:05:00,43.4,43.43,43.39,43.42,7334.0,34.2127,34.2363,34.2048,34.2284,7334.0
2015-07-15 12:10:00,43.42,43.43,43.36,43.37,3916.0,34.2284,34.2363,34.1811,34.189,3916.0
2015-07-15 12:15:00,43.37,43.43,43.36,43.41,9415.0,34.189,34.2363,34.1811,34.2205,9415.0
2015-07-15 12:20:00,43.41,43.42,43.4,43.41,6294.0,34.2205,34.2284,34.2127,34.2205,6294.0
2015-07-15 12:25:00,43.41,43.43,43.39,43.43,5269.0,34.2205,34.2363,34.2048,34.2363,5269.0
2015-07-15 12:30:00,43.42,43.46,43.4,43.41,15189.0,34.2284,34.26,34.2127,34.2205,15189.0
2015-07-15 12:35:00,43.41,43.44,43.4,43.43,6300.0,34.2205,34.2442,34.2127,34.2363,6300.0
2015-07-15 12:40:00,43.43,43.43,43.41,43.43,2888.0,34.2363,34.2363,34.2205,34.2363,2888.0
2015-07-15 12:45:00,43.44,43.45,43.42,43.43,4973.0,34.2442,34.2521,34.2284,34.2363,4973.0
2015-07-15 12:50:00,43.42,43.42,43.37,43.37,5179.0,34.2284,34.2284,34.189,34.189,5179.0
2015-07-15 12:55:00,43.38,43.4,43.37,43.39,3094.0,34.1969,34.2127,34.189,34.2048,3094.0
2015-07-15 13:00:00,43.39,43.4,43.36,43.39,11762.0,34.2048,34.2127,34.1811,34.2048,11762.0
2015-07-15 13:05:00,43.38,43.48,43.38,43.48,9001.0,34.1969,34.2757,34.1969,34.2757,9001.0
2015-07-15 13:10:00,43.48,43.53,43.45,43.52,16613.0,34.2757,34.3151,34.2521,34.3073,16613.0
2015-07-15 13:15:00,43.52,43.52,43.48,43.48,15654.0,34.3073,34.3073,34.2757,34.2757,15654.0
2015-07-15 13:20:00,43.47,43.49,43.44,43.48,16572.0,34.2678,34.2836,34.2442,34.2757,16572.0
2015-07-15 13:25:00,43.48,43.5,43.47,43.47,11190.0,34.2757,34.2915,34.2678,34.2678,11190.0
2015-07-15 13:30:00,43.47,43.55,43.45,43.55,14341.0,34.2678,34.3309,34.2521,34.3309,14341.0
2015-07-15 13:35:00,43.54,43.58,43.49,43.51,17904.0,34.323,34.3546,34.2836,34.2994,17904.0
2015-07-15 13:40:00,43.52,43.57,43.52,43.57,5958.0,34.3073,34.3467,34.3073,34.3467,5958.0
2015-07-15 13:45:00,43.57,43.59,43.55,43.58,12163.0,34.3467,34.3624,34.3309,34.3546,12163.0
2015-07-15 13:50:00,43.59,43.62,43.58,43.62,6482.0,34.3624,34.3861,34.3546,34.3861,6482.0
2015-07-15 13:55:00,43.63,43.68,43.63,43.65,7633.0,34.394,34.4334,34.394,34.4097,7633.0
2015-07-15 14:00:00,43.65,43.66,43.6,43.61,7520.0,34.4097,34.4176,34.3703,34.3782,7520.0
2015-07-15 14:05:00,43.61,43.65,43.61,43.64,8638.0,34.3782,34.4097,34.3782,34.4019,8638.0
2015-07-15 14:10:00,43.63,43.65,43.61,43.65,10418.0,34.394,34.4097,34.3782,34.4097,10418.0
2015-07-15 14:15:00,43.66,43.66,43.61,43.63,9587.0,34.4176,34.4176,34.3782,34.394,9587.0
2015-07-15 14:20:00,43.63,43.63,43.59,43.62,13249.0,34.394,34.394,34.3624,34.3861,13249.0
2015-07-15 14:25:00,43.61,43.62,43.59,43.62,8585.0,34.3782,34.3861,34.3624,34.3861,8585.0
2015-07-15 14:30:00,43.62,43.62,43.55,43.57,15439.0,34.3861,34.3861,34.3309,34.3467,15439.0
2015-07-15 14:35:00,43.56,43.57,43.52,43.54,13008.0,34.3388,34.3467,34.3073,34.323,13008.0
2015-07-15 14:40:00,43.53,43.56,43.48,43.48,15994.0,34.3151,34.3388,34.2757,34.2757,15994.0
2015-07-15 14:45:00,43.49,43.51,43.36,43.37,37922.0,34.2836,34.2994,34.1811,34.189,37922.0
2015-07-15 14:50:00,43.38,43.38,43.32,43.34,21534.0,34.1969,34.1969,34.1496,34.1654,21534.0
2015-07-15 14:55:00,43.34,43.37,43.32,43.37,8819.0,34.1654,34.189,34.1496,34.189,8819.0
2015-07-15 15:00:00,43.37,43.44,43.37,43.43,16936.0,34.189,34.2442,34.189,34.2363,16936.0
2015-07-15 15:05:00,43.43,43.44,43.4,43.43,14312.0,34.2363,34.2442,34.2127,34.2363,14312.0
2015-07-15 15:10:00,43.42,43.44,43.4,43.41,14155.0,34.2284,34.2442,34.2127,34.2205,14155.0
2015-07-15 15:15:00,43.41,43.43,43.38,43.39,24913.0,34.2205,34.2363,34.1969,34.2048,24913.0
2015-07-15 15:20:00,43.39,43.39,43.31,43.31,30847.0,34.2048,34.2048,34.1417,34.1417,30847.0
2015-07-15 15:25:00,43.32,43.35,43.3,43.33,25984.0,34.1496,34.1732,34.1338,34.1575,25984.0
2015-07-15 15:30:00,43.34,43.45,43.34,43.45,20018.0,34.1654,34.2521,34.1654,34.2521,20018.0
2015-07-15 15:35:00,43.46,43.5,43.43,43.46,25870.0,34.26,34.2915,34.2363,34.26,25870.0
2015-07-15 15:40:00,43.46,43.47,43.41,43.45,22262.0,34.26,34.2678,34.2205,34.2521,22262.0
2015-07-15 15:45:00,43.45,43.45,43.39,43.42,30996.0,34.2521,34.2521,34.2048,34.2284,30996.0
2015-07-15 15:50:00,43.42,43.52,43.41,43.52,49027.0,34.2284,34.3073,34.2205,34.3073,49027.0
2015-07-15 15:55:00,43.52,43.53,43.48,43.52,78744.0,34.3073,34.3151,34.2757,34.3073,78744.0
2015-07-16 09:30:00,43.94,43.94,43.52,43.63,24647.0,34.6383,34.6383,34.3073,34.394,24647.0
2015-07-16 09:35:00,43.6,43.76,43.6,43.71,7994.0,34.3703,34.4964,34.3703,34.457,7994.0
2015-07-16 09:40:00,43.74,43.8,43.68,43.76,13389.0,34.4807,34.528,34.4334,34.4964,13389.0
2015-07-16 09:45:00,43.78,43.79,43.67,43.74,16366.0,34.5122,34.5201,34.4255,34.4807,16366.0
2015-07-16 09:50:00,43.75,43.8,43.51,43.54,20434.0,34.4886,34.528,34.2994,34.323,20434.0
2015-07-16 09:55:00,43.57,43.61,43.51,43.57,11775.0,34.3467,34.3782,34.2994,34.3467,11775.0
2015-07-16 10:00:00,43.59,43.68,43.51,43.51,19771.0,34.3624,34.4334,34.2994,34.2994,19771.0
2015-07-16 10:05:00,43.53,43.54,43.45,43.47,24795.0,34.3151,34.323,34.2521,34.2678,24795.0
2015-07-16 10:10:00,43.48,43.52,43.4,43.4,27005.0,34.2757,34.3073,34.2127,34.2127,27005.0
2015-07-16 10:15:00,43.41,43.51,43.4,43.47,18898.0,34.2205,34.2994,34.2127,34.2678,18898.0
2015-07-16 10:20:00,43.47,43.53,43.45,43.53,38544.0,34.2678,34.3151,34.2521,34.3151,38544.0
2015-07-16 10:25:00,43.51,43.6,43.51,43.56,18640.0,34.2994,34.3703,34.2994,34.3388,18640.0
2015-07-16 10:30:00,43.56,43.58,43.51,43.55,10883.0,34.3388,34.3546,34.2994,34.3309,10883.0
2015-07-16 10:35:00,43.55,43.55,43.47,43.48,9112.0,34.3309,34.3309,34.2678,34.2757,9112.0
2015-07-16 10:40:00,43.47,43.48,43.41,43.41,10866.0,34.2678,34.2757,34.2205,34.2205,10866.0
2015-07-16 10:45:00,43.4,43.52,43.4,43.5,11597.0,34.2127,34.3073,34.2127,34.2915,11597.0
2015-07-16 10:50:00,43.51,43.56,43.51,43.55,4390.0,34.2994,34.3388,34.2994,34.3309,4390.0
2015-07-16 10:55:00,43.54,43.62,43.54,43.59,9507.0,34.323,34.3861,34.323,34.3624,9507.0
2015-07-16 11:00:00,43.61,43.67,43.6,43.63,9221.0,34.3782,34.4255,34.3703,34.394,9221.0
2015-07-16 11:05:00,43.63,43.63,43.59,43.59,8156.0,34.394,34.394,34.3624,34.3624,8156.0
2015-07-16 11:10:00,43.59,43.61,43.56,43.58,8569.0,34.3624,34.3782,34.3388,34.3546,8569.0
2015-07-16 11:15:00,43.57,43.57,43.5,43.51,9343.0,34.3467,34.3467,34.2915,34.2994,9343.0
2015-07-16 11:20:00,43.52,43.56,43.52,43.56,7105.0,34.3073,34.3388,34.3073,34.3388,7105.0
2015-07-16 11:25:00,43.56,43.57,43.52,43.53,12002.0,34.3388,34.3467,34.3073,34.3151,12002.0
2015-07-16 11:30:00,43.53,43.58,43.52,43.52,11020.0,34.3151,34.3546,34.3073,34.3073,11020.0
2015-07-16 11:35:00,43.53,43.54,43.52,43.53,8885.0,34.3151,34.323,34.3073,34.3151,8885.0
2015-07-16 11:40:00,43.54,43.6,43.54,43.57,6759.0,34.323,34.3703,34.323,34.3467,6759.0
2015-07-16 11:45:00,43.57,43.57,43.53,43.54,19529.0,34.3467,34.3467,34.3151,34.323,19529.0
2015-07-16 11:50:00,43.53,43.59,43.52,43.58,9280.0,34.3151,34.3624,34.3073,34.3546,9280.0
2015-07-16 11:55:00,43.59,43.6,43.52,43.53,7380.0,34.3624,34.3703,34.3073,34.3151,7380.0
2015-07-16 12:00:00,43.53,43.59,43.52,43.59,5967.0,34.3151,34.3624,34.3073,34.3624,5967.0
2015-07-16 12:05:00,43.58,43.58,43.53,43.55,6066.0,34.3546,34.3546,34.3151,34.3309,6066.0
2015-07-16 12:10:00,43.55,43.55,43.5,43.52,8604.0,34.3309,34.3309,34.2915,34.3073,8604.0
2015-07-16 12:15:00,43.51,43.53,43.48,43.51,16437.0,34.2994,34.3151,34.2757,34.2994,16437.0
2015-07-16 12:20:00,43.52,43.57,43.51,43.55,13511.0,34.3073,34.3467,34.2994,34.3309,13511.0
2015-07-16 12:25:00,43.54,43.54,43.48,43.5,7552.0,34.323,34.323,34.2757,34.2915,7552.0
2015-07-16 12:30:00,43.49,43.55,43.49,43.52,14003.0,34.2836,34.3309,34.2836,34.3073,14003.0
2015-07-16 12:35:00,43.52,43.55,43.51,43.52,11661.0,34.3073,34.3309,34.2994,34.3073,11661.0
2015-07-16 12:40:00,43.51,43.54,43.51,43.51,4945.0,34.2994,34.323,34.2994,34.2994,4945.0
2015-07-16 12:45:00,43.52,43.52,43.44,43.46,10324.0,34.3073,34.3073,34.2442,34.26,10324.0
2015-07-16 12:50:00,43.45,43.45,43.37,43.37,10768.0,34.2521,34.2521,34.189,34.189,10768.0
2015-07-16 12:55:00,43.37,43.37,43.3,43.3,12407.0,34.189,34.189,34.1338,34.1338,12407.0
2015-07-16 13:00:00,43.31,43.33,43.29,43.32,19194.0,34.1417,34.1575,34.1259,34.1496,19194.0
2015-07-16 13:05:00,43.31,43.31,43.25,43.25,11470.0,34.1417,34.1417,34.0944,34.0944,11470.0
2015-07-16 13:10:00,43.26,43.31,43.25,43.3,7197.0,34.1023,34.1417,34.0944,34.1338,7197.0
2015-07-16 13:15:00,43.3,43.31,43.26,43.27,11539.0,34.1338,34.1417,34.1023,34.1102,11539.0
2015-07-16 13:20:00,43.26,43.26,43.22,43.24,11255.0,34.1023,34.1023,34.0708,34.0865,11255.0
2015-07-16 13:25:00,43.24,43.3,43.23,43.27,17300.0,34.0865,34.1338,34.0786,34.1102,17300.0
2015-07-16 13:30:00,43.27,43.27,43.22,43.24,21093.0,34.1102,34.1102,34.0708,34.0865,21093.0
2015-07-16 13:35:00,43.24,43.26,43.22,43.26,13135.0,34.0865,34.1023,34.0708,34.1023,13135.0
2015-07-16 13:40:00,43.25,43.25,43.17,43.2,16118.0,34.0944,34.0944,34.0313,34.055,16118.0
2015-07-16 13:45:00,43.19,43.19,43.1,43.12,37320.0,34.0471,34.0471,33.9762,33.9919,37320.0
2015-07-16 13:50:00,43.13,43.14,43.1,43.12,15254.0,33.9998,34.0077,33.9762,33.9919,15254.0
2015-07-16 13:55:00,43.13,43.16,43.11,43.16,14183.0,33.9998,34.0235,33.984,34.0235,14183.0
2015-07-16 14:00:00,43.15,43.17,43.13,43.13,13751.0,34.0156,34.0313,33.9998,33.9998,13751.0
2015-07-16 14:05:00,43.14,43.23,43.13,43.23,14737.0,34.0077,34.0786,33.9998,34.0786,14737.0
2015-07-16 14:10:00,43.22,43.23,43.19,43.21,18667.0,34.0708,34.0786,34.0471,34.0629,18667.0
2015-07-16 14:15:00,43.21,43.22,43.19,43.19,14694.0,34.0629,34.0708,34.0471,34.0471,14694.0
2015-07-16 14:20:00,43.19,43.2,43.17,43.18,10699.0,34.0471,34.055,34.0313,34.0392,10699.0
2015-07-16 14:25:00,43.18,43.19,43.15,43.15,5017.0,34.0392,34.0471,34.0156,34.0156,5017.0
2015-07-16 14:30:00,43.16,43.19,43.15,43.19,15462.0,34.0235,34.0471,34.0156,34.0471,15462.0
2015-07-16 14:35:00,43.19,43.21,43.18,43.2,16328.0,34.0471,34.0629,34.0392,34.055,16328.0
2015-07-16 14:40:00,43.21,43.27,43.2,43.27,12473.0,34.0629,34.1102,34.055,34.1102,12473.0
2015-07-16 14:45:00,43.27,43.28,43.23,43.24,31103.0,34.1102,34.1181,34.0786,34.0865,31103.0
2015-07-16 14:50:00,43.24,43.25,43.18,43.19,29760.0,34.0865,34.0944,34.0392,34.0471,29760.0
2015-07-16 14:55:00,43.2,43.21,43.14,43.18,13457.0,34.055,34.0629,34.0077,34.0392,13457.0
2015-07-16 15:00:00,43.19,43.21,43.17,43.19,12741.0,34.0471,34.0629,34.0313,34.0471,12741.0
2015-07-16 15:05:00,43.21,43.25,43.17,43.24,35836.0,34.0629,34.0944,34.0313,34.0865,35836.0
2015-07-16 15:10:00,43.24,43.32,43.24,43.29,34997.0,34.0865,34.1496,34.0865,34.1259,34997.0
2015-07-16 15:15:00,43.29,43.3,43.24,43.24,28441.0,34.1259,34.1338,34.0865,34.0865,28441.0
2015-07-16 15:20:00,43.23,43.25,43.22,43.23,8032.0,34.0786,34.0944,34.0708,34.0786,8032.0
2015-07-16 15:25:00,43.24,43.27,43.21,43.26,30559.0,34.0865,34.1102,34.0629,34.1023,30559.0
2015-07-16 15:30:00,43.26,43.28,43.24,43.24,20205.0,34.1023,34.1181,34.0865,34.0865,20205.0
2015-07-16 15:35:00,43.24,43.26,43.24,43.24,33660.0,34.0865,34.1023,34.0865,34.0865,33660.0
2015-07-16 15:40:00,43.24,43.27,43.23,43.27,29206.0,34.0865,34.1102,34.0786,34.1102,29206.0
2015-07-16 15:45:00,43.27,43.28,43.27,43.28,25489.0,34.1102,34.1181,34.1102,34.1181,25489.0
2015-07-16 15:50:00,43.28,43.28,43.27,43.28,31676.0,34.1181,34.1181,34.1102,34.1181,31676.0
2015-07-16 15:55:00,43.27,43.28,43.21,43.23,127719.0,34.1102,34.1181,34.0629,34.0786,127719.0
2015-07-17 09:30:00,43.1,43.33,42.93,42.97,73791.0,33.9762,34.1575,33.8422,33.8737,73791.0
2015-07-17 09:35:00,42.95,43.01,42.83,42.89,14216.0,33.8579,33.9052,33.7633,33.8106,14216.0
2015-07-17 09:40:00,42.84,42.87,42.77,42.83,14499.0,33.7712,33.7949,33.716,33.7633,14499.0
2015-07-17 09:45:00,42.83,42.86,42.77,42.84,19292.0,33.7633,33.787,33.716,33.7712,19292.0
2015-07-17 09:50:00,42.86,42.89,42.76,42.77,7651.0,33.787,33.8106,33.7081,33.716,7651.0
2015-07-17 09:55:00,42.75,42.81,42.72,42.78,8888.0,33.7003,33.7476,33.6766,33.7239,8888.0
2015-07-17 10:00:00,42.79,42.79,42.71,42.73,11154.0,33.7318,33.7318,33.6687,33.6845,11154.0
2015-07-17 10:05:00,42.72,42.73,42.67,42.67,11840.0,33.6766,33.6845,33.6372,33.6372,11840.0
2015-07-17 10:10:00,42.68,42.69,42.63,42.63,22259.0,33.6451,33.653,33.6057,33.6057,22259.0
2015-07-17 10:15:00,42.63,42.7,42.61,42.7,8908.0,33.6057,33.6608,33.5899,33.6608,8908.0
2015-07-17 10:20:00,42.69,42.7,42.65,42.66,13437.0,33.653,33.6608,33.6214,33.6293,13437.0
2015-07-17 10:25:00,42.65,42.68,42.6,42.64,15223.0,33.6214,33.6451,33.582,33.6135,15223.0
2015-07-17 10:30:00,42.63,42.71,42.63,42.71,12103.0,33.6057,33.6687,33.6057,33.6687,12103.0
2015-07-17 10:35:00,42.71,42.73,42.68,42.71,10081.0,33.6687,33.6845,33.6451,33.6687,10081.0
2015-07-17 10:40:00,42.71,42.72,42.65,42.66,10739.0,33.6687,33.6766,33.6214,33.6293,10739.0
2015-07-17 10:45:00,42.66,42.69,42.57,42.59,49673.0,33.6293,33.653,33.5584,33.5741,49673.0
2015-07-17 10:50:00,42.59,42.6,42.5,42.53,62957.0,33.5741,33.582,33.5032,33.5268,62957.0
2015-07-17 10:55:00,42.54,42.6,42.53,42.55,19298.0,33.5347,33.582,33.5268,33.5426,19298.0
2015-07-17 11:00:00,42.55,42.64,42.53,42.64,18229.0,33.5426,33.6135,33.5268,33.6135,18229.0
2015-07-17 11:05:00,42.66,42.68,42.62,42.65,8231.0,33.6293,33.6451,33.5978,33.6214,8231.0
2015-07-17 11:10:00,42.65,42.7,42.65,42.66,9930.0,33.6214,33.6608,33.6214,33.6293,9930.0
2015-07-17 11:15:00,42.65,42.65,42.6,42.62,7668.0,33.6214,33.6214,33.582,33.5978,7668.0
2015-07-17 11:20:00,42.63,42.67,42.63,42.65,16773.0,33.6057,33.6372,33.6057,33.6214,16773.0
2015-07-17 11:25:00,42.65,42.66,42.61,42.61,13226.0,33.6214,33.6293,33.5899,33.5899,13226.0
2015-07-17 11:30:00,42.62,42.68,42.61,42.67,64125.0,33.5978,33.6451,33.5899,33.6372,64125.0
2015-07-17 11:35:00,42.67,42.69,42.66,42.69,5464.0,33.6372,33.653,33.6293,33.653,5464.0
2015-07-17 11:40:00,42.69,42.71,42.64,42.68,8142.0,33.653,33.6687,33.6135,33.6451,8142.0
2015-07-17 11:45:00,42.69,42.7,42.67,42.68,8438.0,33.653,33.6608,33.6372,33.6451,8438.0
2015-07-17 11:50:00,42.68,42.69,42.66,42.67,7930.0,33.6451,33.653,33.6293,33.6372,7930.0
2015-07-17 11:55:00,42.67,42.69,42.64,42.69,10509.0,33.6372,33.653,33.6135,33.653,10509.0
2015-07-17 12:00:00,42.69,42.7,42.67,42.68,5718.0,33.653,33.6608,33.6372,33.6451,5718.0
2015-07-17 12:05:00,42.69,42.77,42.69,42.77,10245.0,33.653,33.716,33.653,33.716,10245.0
2015-07-17 12:10:00,42.78,42.98,42.78,42.97,22105.0,33.7239,33.8816,33.7239,33.8737,22105.0
2015-07-17 12:15:00,42.98,42.98,42.93,42.94,16640.0,33.8816,33.8816,33.8422,33.85,16640.0
2015-07-17 12:20:00,42.94,42.98,42.89,42.94,10289.0,33.85,33.8816,33.8106,33.85,10289.0
2015-07-17 12:25:00,42.94,42.99,42.93,42.95,5554.0,33.85,33.8895,33.8422,33.8579,5554.0
2015-07-17 12:30:00,42.94,42.95,42.92,42.93,11018.0,33.85,33.8579,33.8343,33.8422,11018.0
2015-07-17 12:35:00,42.93,42.93,42.87,42.87,11609.0,33.8422,33.8422,33.7949,33.7949,11609.0
2015-07-17 12:40:00,42.88,42.9,42.85,42.87,7246.0,33.8027,33.8185,33.7791,33.7949,7246.0
2015-07-17 12:45:00,42.88,42.94,42.88,42.93,6194.0,33.8027,33.85,33.8027,33.8422,6194.0
2015-07-17 12:50:00,42.93,42.97,42.89,42.94,6228.0,33.8422,33.8737,33.8106,33.85,6228.0
2015-07-17 12:55:00,42.94,42.95,42.9,42.9,3134.0,33.85,33.8579,33.8185,33.8185,3134.0
2015-07-17 13:00:00,42.92,42.94,42.9,42.92,11781.0,33.8343,33.85,33.8185,33.8343,11781.0
2015-07-17 13:05:00,42.91,42.91,42.82,42.84,9813.0,33.8264,33.8264,33.7554,33.7712,9813.0
2015-07-17 13:10:00,42.85,42.86,42.79,42.8,6694.0,33.7791,33.787,33.7318,33.7397,6694.0
2015-07-17 13:15:00,42.8,42.82,42.78,42.79,8095.0,33.7397,33.7554,33.7239,33.7318,8095.0
2015-07-17 13:20:00,42.8,42.8,42.76,42.77,8938.0,33.7397,33.7397,33.7081,33.716,8938.0
2015-07-17 13:25:00,42.77,42.78,42.73,42.77,9945.0,33.716,33.7239,33.6845,33.716,9945.0
2015-07-17 13:30:00,42.77,42.77,42.71,42.74,14069.0,33.716,33.716,33.6687,33.6924,14069.0
2015-07-17 13:35:00,42.74,42.8,42.74,42.8,6713.0,33.6924,33.7397,33.6924,33.7397,6713.0
2015-07-17 13:40:00,42.8,42.82,42.79,42.8,8595.0,33.7397,33.7554,33.7318,33.7397,8595.0
2015-07-17 13:45:00,42.8,42.86,42.8,42.82,13306.0,33.7397,33.787,33.7397,33.7554,13306.0
2015-07-17 13:50:00,42.81,42.82,42.77,42.78,8089.0,33.7476,33.7554,33.716,33.7239,8089.0
2015-07-17 13:55:00,42.77,42.78,42.74,42.75,13235.0,33.716,33.7239,33.6924,33.7003,13235.0
2015-07-17 14:00:00,42.75,42.78,42.73,42.75,7365.0,33.7003,33.7239,33.6845,33.7003,7365.0
2015-07-17 14:05:00,42.74,42.75,42.73,42.74,9655.0,33.6924,33.7003,33.6845,33.6924,9655.0
2015-07-17 14:10:00,42.74,42.76,42.72,42.76,7776.0,33.6924,33.7081,33.6766,33.7081,7776.0
2015-07-17 14:15:00,42.76,42.79,42.75,42.78,11178.0,33.7081,33.7318,33.7003,33.7239,11178.0
2015-07-17 14:20:00,42.78,42.81,42.77,42.81,6372.0,33.7239,33.7476,33.716,33.7476,6372.0
2015-07-17 14:25:00,42.82,42.9,42.82,42.88,17815.0,33.7554,33.8185,33.7554,33.8027,17815.0
2015-07-17 14:30:00,42.89,42.89,42.84,42.87,9851.0,33.8106,33.8106,33.7712,33.7949,9851.0
2015-07-17 14:35:00,42.87,42.89,42.86,42.89,7935.0,33.7949,33.8106,33.787,33.8106,7935.0
2015-07-17 14:40:00,42.89,42.89,42.84,42.85,8678.0,33.8106,33.8106,33.7712,33.7791,8678.0
2015-07-17 14:45:00,42.86,42.87,42.81,42.82,17315.0,33.787,33.7949,33.7476,33.7554,17315.0
2015-07-17 14:50:00,42.81,42.83,42.79,42.79,7961.0,33.7476,33.7633,33.7318,33.7318,7961.0
2015-07-17 14:55:00,42.79,42.84,42.79,42.82,11843.0,33.7318,33.7712,33.7318,33.7554,11843.0
2015-07-17 15:00:00,42.83,42.84,42.8,42.81,15621.0,33.7633,33.7712,33.7397,33.7476,15621.0
2015-07-17 15:05:00,42.8,42.82,42.77,42.77,14941.0,33.7397,33.7554,33.716,33.716,14941.0
2015-07-17 15:10:00,42.77,42.79,42.77,42.77,17598.0,33.716,33.7318,33.716,33.716,17598.0
2015-07-17 15:15:00,42.78,42.78,42.75,42.78,24768.0,33.7239,33.7239,33.7003,33.7239,24768.0
2015-07-17 15:20:00,42.78,42.8,42.77,42.79,11834.0,33.7239,33.7397,33.716,33.7318,11834.0
2015-07-17 15:25:00,42.8,42.84,42.78,42.84,23688.0,33.7397,33.7712,33.7239,33.7712,23688.0
2015-07-17 15:30:00,42.84,42.84,42.81,42.82,21448.0,33.7712,33.7712,33.7476,33.7554,21448.0
2015-07-17 15:35:00,42.82,42.87,42.82,42.85,18700.0,33.7554,33.7949,33.7554,33.7791,18700.0
2015-07-17 15:40:00,42.85,42.85,42.77,42.77,28688.0,33.7791,33.7791,33.716,33.716,28688.0
2015-07-17 15:45:00,42.77,42.78,42.73,42.73,49651.0,33.716,33.7239,33.6845,33.6845,49651.0
2015-07-17 15:50:00,42.73,42.75,42.69,42.7,69046.0,33.6845,33.7003,33.653,33.6608,69046.0
2015-07-17 15:55:00,42.69,42.7,42.67,42.69,192704.0,33.653,33.6608,33.6372,33.653,192704.0
2015-07-20 09:30:00,42.66,42.66,42.34,42.34,81926.0,33.6293,33.6293,33.377,33.377,81926.0
2015-07-20 09:35:00,42.33,42.64,42.33,42.64,21433.0,33.3692,33.6135,33.3692,33.6135,21433.0
2015-07-20 09:40:00,42.67,42.7,42.54,42.55,46624.0,33.6372,33.6608,33.5347,33.5426,46624.0
2015-07-20 09:45:00,42.57,42.57,42.32,42.33,18943.0,33.5584,33.5584,33.3613,33.3692,18943.0
2015-07-20 09:50:00,42.38,42.41,42.29,42.33,12665.0,33.4086,33.4322,33.3376,33.3692,12665.0
2015-07-20 09:55:00,42.34,42.39,42.28,42.3,17530.0,33.377,33.4165,33.3298,33.3455,17530.0
2015-07-20 10:00:00,42.3,42.32,42.19,42.19,31935.0,33.3455,33.3613,33.2588,33.2588,31935.0
2015-07-20 10:05:00,42.2,42.24,42.15,42.24,20979.0,33.2667,33.2982,33.2273,33.2982,20979.0
2015-07-20 10:10:00,42.26,42.26,42.2,42.25,12344.0,33.314,33.314,33.2667,33.3061,12344.0
2015-07-20 10:15:00,42.24,42.25,42.19,42.21,17041.0,33.2982,33.3061,33.2588,33.2746,17041.0
2015-07-20 10:20:00,42.22,42.24,42.19,42.22,9894.0,33.2825,33.2982,33.2588,33.2825,9894.0
2015-07-20 10:25:00,42.21,42.31,42.21,42.25,15580.0,33.2746,33.3534,33.2746,33.3061,15580.0
2015-07-20 10:30:00,42.25,42.31,42.23,42.29,24801.0,33.3061,33.3534,33.2903,33.3376,24801.0
2015-07-20 10:35:00,42.29,42.29,42.21,42.25,17734.0,33.3376,33.3376,33.2746,33.3061,17734.0
2015-07-20 10:40:00,42.25,42.26,42.18,42.18,15352.0,33.3061,33.314,33.2509,33.2509,15352.0
2015-07-20 10:45:00,42.17,42.21,42.16,42.21,25262.0,33.243,33.2746,33.2352,33.2746,25262.0
2015-07-20 10:50:00,42.21,42.27,42.19,42.23,15384.0,33.2746,33.3219,33.2588,33.2903,15384.0
2015-07-20 10:55:00,42.24,42.29,42.21,42.27,11479.0,33.2982,33.3376,33.2746,33.3219,11479.0
2015-07-20 11:00:00,42.26,42.44,42.26,42.44,21312.0,33.314,33.4559,33.314,33.4559,21312.0
2015-07-20 11:05:00,42.44,42.47,42.43,42.45,12014.0,33.4559,33.4795,33.448,33.4638,12014.0
2015-07-20 11:10:00,42.45,42.49,42.44,42.46,16177.0,33.4638,33.4953,33.4559,33.4716,16177.0
2015-07-20 11:15:00,42.47,42.55,42.46,42.49,18418.0,33.4795,33.5426,33.4716,33.4953,18418.0
2015-07-20 11:20:00,42.48,42.59,42.48,42.58,17896.0,33.4874,33.5741,33.4874,33.5662,17896.0
2015-07-20 11:25:00,42.59,42.59,42.5,42.5,23226.0,33.5741,33.5741,33.5032,33.5032,23226.0
2015-07-20 11:30:00,42.52,42.58,42.51,42.54,16042.0,33.5189,33.5662,33.5111,33.5347,16042.0
2015-07-20 11:35:00,42.53,42.57,42.52,42.55,21011.0,33.5268,33.5584,33.5189,33.5426,21011.0
2015-07-20 11:40:00,42.55,42.56,42.48,42.48,10955.0,33.5426,33.5505,33.4874,33.4874,10955.0
2015-07-20 11:45:00,42.48,42.5,42.44,42.45,7930.0,33.4874,33.5032,33.4559,33.4638,7930.0
2015-07-20 11:50:00,42.45,42.52,42.43,42.43,18264.0,33.4638,33.5189,33.448,33.448,18264.0
2015-07-20 11:55:00,42.44,42.51,42.41,42.48,10737.0,33.4559,33.5111,33.4322,33.4874,10737.0
2015-07-20 12:00:00,42.47,42.58,42.45,42.55,22553.0,33.4795,33.5662,33.4638,33.5426,22553.0
2015-07-20 12:05:00,42.53,42.54,42.5,42.5,6029.0,33.5268,33.5347,33.5032,33.5032,6029.0
2015-07-20 12:10:00,42.51,42.53,42.5,42.51,7344.0,33.5111,33.5268,33.5032,33.5111,7344.0
2015-07-20 12:15:00,42.51,42.61,42.5,42.56,11439.0,33.5111,33.5899,33.5032,33.5505,11439.0
2015-07-20 12:20:00,42.58,42.59,42.52,42.54,23971.0,33.5662,33.5741,33.5189,33.5347,23971.0
2015-07-20 12:25:00,42.54,42.54,42.45,42.45,11298.0,33.5347,33.5347,33.4638,33.4638,11298.0
2015-07-20 12:30:00,42.45,42.46,42.42,42.42,12316.0,33.4638,33.4716,33.4401,33.4401,12316.0
2015-07-20 12:35:00,42.42,42.44,42.4,42.43,16044.0,33.4401,33.4559,33.4243,33.448,16044.0
2015-07-20 12:40:00,42.43,42.51,42.42,42.44,10983.0,33.448,33.5111,33.4401,33.4559,10983.0
2015-07-20 12:45:00,42.43,42.49,42.43,42.44,8679.0,33.448,33.4953,33.448,33.4559,8679.0
2015-07-20 12:50:00,42.44,42.49,42.44,42.45,14031.0,33.4559,33.4953,33.4559,33.4638,14031.0
2015-07-20 12:55:00,42.44,42.46,42.4,42.44,14266.0,33.4559,33.4716,33.4243,33.4559,14266.0
2015-07-20 13:00:00,42.44,42.44,42.4,42.41,8156.0,33.4559,33.4559,33.4243,33.4322,8156.0
2015-07-20 13:05:00,42.41,42.41,42.33,42.33,14160.0,33.4322,33.4322,33.3692,33.3692,14160.0
2015-07-20 13:10:00,42.33,42.33,42.3,42.32,9435.0,33.3692,33.3692,33.3455,33.3613,9435.0
2015-07-20 13:15:00,42.32,42.33,42.31,42.32,13834.0,33.3613,33.3692,33.3534,33.3613,13834.0
2015-07-20 13:20:00,42.32,42.34,42.31,42.33,32195.0,33.3613,33.377,33.3534,33.3692,32195.0
2015-07-20 13:25:00,42.33,42.33,42.31,42.33,19500.0,33.3692,33.3692,33.3534,33.3692,19500.0
2015-07-20 13:30:00,42.32,42.34,42.3,42.3,23082.0,33.3613,33.377,33.3455,33.3455,23082.0
2015-07-20 13:35:00,42.31,42.33,42.25,42.27,24028.0,33.3534,33.3692,33.3061,33.3219,24028.0
2015-07-20 13:40:00,42.27,42.34,42.25,42.33,18874.0,33.3219,33.377,33.3061,33.3692,18874.0
2015-07-20 13:45:00,42.33,42.33,42.25,42.28,21365.0,33.3692,33.3692,33.3061,33.3298,21365.0
2015-07-20 13:50:00,42.28,42.3,42.27,42.3,11722.0,33.3298,33.3455,33.3219,33.3455,11722.0
2015-07-20 13:55:00,42.3,42.31,42.25,42.27,16311.0,33.3455,33.3534,33.3061,33.3219,16311.0
2015-07-20 14:00:00,42.27,42.29,42.26,42.27,7197.0,33.3219,33.3376,33.314,33.3219,7197.0
2015-07-20 14:05:00,42.28,42.31,42.25,42.26,34305.0,33.3298,33.3534,33.3061,33.314,34305.0
2015-07-20 14:10:00,42.26,42.26,42.23,42.26,15007.0,33.314,33.314,33.2903,33.314,15007.0
2015-07-20 14:15:00,42.25,42.26,42.23,42.23,14322.0,33.3061,33.314,33.2903,33.2903,14322.0
2015-07-20 14:20:00,42.24,42.27,42.23,42.26,8384.0,33.2982,33.3219,33.2903,33.314,8384.0
2015-07-20 14:25:00,42.26,42.3,42.26,42.29,15515.0,33.314,33.3455,33.314,33.3376,15515.0
2015-07-20 14:30:00,42.29,42.29,42.25,42.26,10418.0,33.3376,33.3376,33.3061,33.314,10418.0
2015-07-20 14:35:00,42.27,42.29,42.26,42.27,17912.0,33.3219,33.3376,33.314,33.3219,17912.0
2015-07-20 14:40:00,42.27,42.29,42.27,42.27,15186.0,33.3219,33.3376,33.3219,33.3219,15186.0
2015-07-20 14:45:00,42.27,42.27,42.14,42.14,20038.0,33.3219,33.3219,33.2194,33.2194,20038.0
2015-07-20 14:50:00,42.14,42.16,42.1,42.13,13598.0,33.2194,33.2352,33.1879,33.2115,13598.0
2015-07-20 14:55:00,42.14,42.15,42.12,42.13,5183.0,33.2194,33.2273,33.2036,33.2115,5183.0
2015-07-20 15:00:00,42.13,42.13,42.1,42.13,12871.0,33.2115,33.2115,33.1879,33.2115,12871.0
2015-07-20 15:05:00,42.12,42.13,42.1,42.12,16908.0,33.2036,33.2115,33.1879,33.2036,16908.0
2015-07-20 15:10:00,42.12,42.15,42.09,42.12,25000.0,33.2036,33.2273,33.18,33.2036,25000.0
2015-07-20 15:15:00,42.12,42.12,42.1,42.1,15068.0,33.2036,33.2036,33.1879,33.1879,15068.0
2015-07-20 15:20:00,42.11,42.14,42.09,42.13,33325.0,33.1957,33.2194,33.18,33.2115,33325.0
2015-07-20 15:25:00,42.13,42.15,42.11,42.14,19696.0,33.2115,33.2273,33.1957,33.2194,19696.0
2015-07-20 15:30:00,42.14,42.18,42.12,42.17,20469.0,33.2194,33.2509,33.2036,33.243,20469.0
2015-07-20 15:35:00,42.17,42.18,42.12,42.14,29993.0,33.243,33.2509,33.2036,33.2194,29993.0
2015-07-20 15:40:00,42.15,42.16,42.11,42.12,39856.0,33.2273,33.2352,33.1957,33.2036,39856.0
2015-07-20 15:45:00,42.13,42.15,42.12,42.15,24805.0,33.2115,33.2273,33.2036,33.2273,24805.0
2015-07-20 15:50:00,42.15,42.15,42.13,42.14,45031.0,33.2273,33.2273,33.2115,33.2194,45031.0
2015-07-20 15:55:00,42.14,42.19,42.14,42.18,126941.0,33.2194,33.2588,33.2194,33.2509,126941.0
2015-07-21 09:30:00,42.15,42.71,42.15,42.65,68596.0,33.2273,33.6687,33.2273,33.6214,68596.0
2015-07-21 09:35:00,42.64,42.69,42.34,42.55,22330.0,33.6135,33.653,33.377,33.5426,22330.0
2015-07-21 09:40:00,42.55,42.69,42.46,42.55,27087.0,33.5426,33.653,33.4716,33.5426,27087.0
2015-07-21 09:45:00,42.54,42.7,42.53,42.62,17966.0,33.5347,33.6608,33.5268,33.5978,17966.0
2015-07-21 09:50:00,42.61,42.79,42.58,42.77,21659.0,33.5899,33.7318,33.5662,33.716,21659.0
2015-07-21 09:55:00,42.78,42.85,42.74,42.84,25338.0,33.7239,33.7791,33.6924,33.7712,25338.0
2015-07-21 10:00:00,42.85,42.89,42.79,42.85,13778.0,33.7791,33.8106,33.7318,33.7791,13778.0
2015-07-21 10:05:00,42.86,43.06,42.86,42.95,39276.0,33.787,33.9446,33.787,33.8579,39276.0
2015-07-21 10:10:00,42.94,43.02,42.83,43.01,26227.0,33.85,33.9131,33.7633,33.9052,26227.0
2015-07-21 10:15:00,43.0,43.08,42.96,43.08,39355.0,33.8973,33.9604,33.8658,33.9604,39355.0
2015-07-21 10:20:00,43.07,43.15,42.99,43.12,27144.0,33.9525,34.0156,33.8895,33.9919,27144.0
2015-07-21 10:25:00,43.12,43.24,43.11,43.18,21424.0,33.9919,34.0865,33.984,34.0392,21424.0
2015-07-21 10:30:00,43.17,43.26,43.09,43.11,108952.0,34.0313,34.1023,33.9683,33.984,108952.0
2015-07-21 10:35:00,43.12,43.12,42.91,42.91,135770.0,33.9919,33.9919,33.8264,33.8264,135770.0
2015-07-21 10:40:00,42.91,42.91,42.75,42.75,23960.0,33.8264,33.8264,33.7003,33.7003,23960.0
2015-07-21 10:45:00,42.77,42.94,42.72,42.9,52995.0,33.716,33.85,33.6766,33.8185,52995.0
2015-07-21 10:50:00,42.91,43.01,42.88,43.01,22335.0,33.8264,33.9052,33.8027,33.9052,22335.0
2015-07-21 10:55:00,43.0,43.24,42.99,43.22,26914.0,33.8973,34.0865,33.8895,34.0708,26914.0
2015-07-21 11:00:00,43.22,43.22,43.1,43.12,30587.0,34.0708,34.0708,33.9762,33.9919,30587.0
2015-07-21 11:05:00,43.14,43.15,43.02,43.07,29886.0,34.0077,34.0156,33.9131,33.9525,29886.0
2015-07-21 11:10:00,43.07,43.08,43.02,43.06,11924.0,33.9525,33.9604,33.9131,33.9446,11924.0
2015-07-21 11:15:00,43.05,43.13,43.02,43.04,27713.0,33.9367,33.9998,33.9131,33.9289,27713.0
2015-07-21 11:20:00,43.04,43.1,42.98,43.0,21743.0,33.9289,33.9762,33.8816,33.8973,21743.0
2015-07-21 11:25:00,43.0,43.06,43.0,43.04,15661.0,33.8973,33.9446,33.8973,33.9289,15661.0
2015-07-21 11:30:00,43.04,43.06,43.01,43.02,10093.0,33.9289,33.9446,33.9052,33.9131,10093.0
2015-07-21 11:35:00,43.01,43.04,42.97,43.03,16754.0,33.9052,33.9289,33.8737,33.921,16754.0
2015-07-21 11:40:00,43.02,43.02,42.99,43.01,17271.0,33.9131,33.9131,33.8895,33.9052,17271.0
2015-07-21 11:45:00,43.01,43.01,42.96,42.97,23112.0,33.9052,33.9052,33.8658,33.8737,23112.0
2015-07-21 11:50:00,42.98,43.11,42.98,43.06,19070.0,33.8816,33.984,33.8816,33.9446,19070.0
2015-07-21 11:55:00,43.06,43.07,43.04,43.07,7389.0,33.9446,33.9525,33.9289,33.9525,7389.0
2015-07-21 12:00:00,43.07,43.08,43.05,43.08,14992.0,33.9525,33.9604,33.9367,33.9604,14992.0
2015-07-21 12:05:00,43.08,43.13,43.08,43.09,13364.0,33.9604,33.9998,33.9604,33.9683,13364.0
2015-07-21 12:10:00,43.09,43.1,43.01,43.05,13622.0,33.9683,33.9762,33.9052,33.9367,13622.0
2015-07-21 12:15:00,43.05,43.06,43.01,43.04,10853.0,33.9367,33.9446,33.9052,33.9289,10853.0
2015-07-21 12:20:00,43.03,43.04,42.97,43.03,21221.0,33.921,33.9289,33.8737,33.921,21221.0
2015-07-21 12:25:00,43.04,43.05,43.0,43.01,16916.0,33.9289,33.9367,33.8973,33.9052,16916.0
2015-07-21 12:30:00,43.02,43.06,43.01,43.01,20648.0,33.9131,33.9446,33.9052,33.9052,20648.0
2015-07-21 12:35:00,43.02,43.02,42.96,42.97,30456.0,33.9131,33.9131,33.8658,33.8737,30456.0
2015-07-21 12:40:00,42.97,43.0,42.93,42.96,45317.0,33.8737,33.8973,33.8422,33.8658,45317.0
2015-07-21 12:45:00,42.95,42.96,42.89,42.91,40503.0,33.8579,33.8658,33.8106,33.8264,40503.0
2015-07-21 12:50:00,42.9,42.9,42.81,42.87,43858.0,33.8185,33.8185,33.7476,33.7949,43858.0
2015-07-21 12:55:00,42.87,42.91,42.86,42.91,9620.0,33.7949,33.8264,33.787,33.8264,9620.0
2015-07-21 13:00:00,42.9,42.94,42.85,42.86,26095.0,33.8185,33.85,33.7791,33.787,26095.0
2015-07-21 13:05:00,42.85,42.87,42.82,42.85,16251.0,33.7791,33.7949,33.7554,33.7791,16251.0
2015-07-21 13:10:00,42.86,42.87,42.84,42.87,13332.0,33.787,33.7949,33.7712,33.7949,13332.0
2015-07-21 13:15:00,42.87,42.95,42.87,42.93,18955.0,33.7949,33.8579,33.7949,33.8422,18955.0
2015-07-21 13:20:00,42.93,42.95,42.88,42.9,24868.0,33.8422,33.8579,33.8027,33.8185,24868.0
2015-07-21 13:25:00,42.91,42.98,42.91,42.94,27542.0,33.8264,33.8816,33.8264,33.85,27542.0
2015-07-21 13:30:00,42.93,42.97,42.91,42.92,69169.0,33.8422,33.8737,33.8264,33.8343,69169.0
2015-07-21 13:35:00,42.92,42.92,42.82,42.82,93494.0,33.8343,33.8343,33.7554,33.7554,93494.0
2015-07-21 13:40:00,42.82,42.88,42.82,42.86,15653.0,33.7554,33.8027,33.7554,33.787,15653.0
2015-07-21 13:45:00,42.86,42.88,42.85,42.86,13462.0,33.787,33.8027,33.7791,33.787,13462.0
2015-07-21 13:50:00,42.85,42.86,42.78,42.79,23005.0,33.7791,33.787,33.7239,33.7318,23005.0
2015-07-21 13:55:00,42.79,42.81,42.75,42.77,49692.0,33.7318,33.7476,33.7003,33.716,49692.0
2015-07-21 14:00:00,42.76,42.78,42.69,42.71,17411.0,33.7081,33.7239,33.653,33.6687,17411.0
2015-07-21 14:05:00,42.7,42.7,42.62,42.62,18217.0,33.6608,33.6608,33.5978,33.5978,18217.0
2015-07-21 14:10:00,42.63,42.63,42.57,42.63,17388.0,33.6057,33.6057,33.5584,33.6057,17388.0
2015-07-21 14:15:00,42.63,42.66,42.6,42.65,19726.0,33.6057,33.6293,33.582,33.6214,19726.0
2015-07-21 14:20:00,42.66,42.7,42.65,42.7,20100.0,33.6293,33.6608,33.6214,33.6608,20100.0
2015-07-21 14:25:00,42.69,42.76,42.69,42.75,23341.0,33.653,33.7081,33.653,33.7003,23341.0
2015-07-21 14:30:00,42.75,42.76,42.65,42.65,110009.0,33.7003,33.7081,33.6214,33.6214,110009.0
2015-07-21 14:35:00,42.66,42.66,42.58,42.59,88444.0,33.6293,33.6293,33.5662,33.5741,88444.0
2015-07-21 14:40:00,42.59,42.66,42.59,42.64,21091.0,33.5741,33.6293,33.5741,33.6135,21091.0
2015-07-21 14:45:00,42.65,42.66,42.6,42.6,27650.0,33.6214,33.6293,33.582,33.582,27650.0
2015-07-21 14:50:00,42.59,42.59,42.54,42.54,16222.0,33.5741,33.5741,33.5347,33.5347,16222.0
2015-07-21 14:55:00,42.54,42.54,42.49,42.49,37781.0,33.5347,33.5347,33.4953,33.4953,37781.0
2015-07-21 15:00:00,42.5,42.51,42.48,42.49,31263.0,33.5032,33.5111,33.4874,33.4953,31263.0
2015-07-21 15:05:00,42.49,42.51,42.48,42.49,54671.0,33.4953,33.5111,33.4874,33.4953,54671.0
2015-07-21 15:10:00,42.49,42.51,42.46,42.5,21232.0,33.4953,33.5111,33.4716,33.5032,21232.0
2015-07-21 15:15:00,42.49,42.51,42.44,42.48,26961.0,33.4953,33.5111,33.4559,33.4874,26961.0
2015-07-21 15:20:00,42.49,42.51,42.48,42.49,21828.0,33.4953,33.5111,33.4874,33.4953,21828.0
2015-07-21 15:25:00,42.5,42.51,42.49,42.5,34745.0,33.5032,33.5111,33.4953,33.5032,34745.0
2015-07-21 15:30:00,42.5,42.55,42.48,42.53,60879.0,33.5032,33.5426,33.4874,33.5268,60879.0
2015-07-21 15:35:00,42.53,42.62,42.52,42.62,33146.0,33.5268,33.5978,33.5189,33.5978,33146.0
2015-07-21 15:40:00,42.61,42.63,42.58,42.62,45828.0,33.5899,33.6057,33.5662,33.5978,45828.0
2015-07-21 15:45:00,42.61,42.63,42.57,42.63,45146.0,33.5899,33.6057,33.5584,33.6057,45146.0
2015-07-21 15:50:00,42.63,42.63,42.58,42.6,50026.0,33.6057,33.6057,33.5662,33.582,50026.0
2015-07-21 15:55:00,42.6,42.62,42.55,42.59,128259.0,33.582,33.5978,33.5426,33.5741,128259.0
2015-07-22 09:30:00,42.07,42.11,41.62,41.67,110979.0,33.1642,33.1957,32.8095,32.8489,110979.0
2015-07-22 09:35:00,41.67,41.69,41.46,41.58,42055.0,32.8489,32.8646,32.6833,32.7779,42055.0
2015-07-22 09:40:00,41.58,41.66,41.53,41.66,34299.0,32.7779,32.841,32.7385,32.841,34299.0
2015-07-22 09:45:00,41.64,41.73,41.54,41.73,30854.0,32.8252,32.8962,32.7464,32.8962,30854.0
2015-07-22 09:50:00,41.71,41.76,41.68,41.71,22194.0,32.8804,32.9198,32.8568,32.8804,22194.0
2015-07-22 09:55:00,41.72,42.03,41.72,42.01,36558.0,32.8883,33.1327,32.8883,33.1169,36558.0
2015-07-22 10:00:00,42.02,42.03,41.94,41.97,30766.0,33.1248,33.1327,33.0617,33.0854,30766.0
2015-07-22 10:05:00,41.97,42.04,41.95,42.03,97306.0,33.0854,33.1406,33.0696,33.1327,97306.0
2015-07-22 10:10:00,42.03,42.37,42.02,42.36,111615.0,33.1327,33.4007,33.1248,33.3928,111615.0
2015-07-22 10:15:00,42.36,42.44,42.35,42.4,47784.0,33.3928,33.4559,33.3849,33.4243,47784.0
2015-07-22 10:20:00,42.4,42.48,42.4,42.41,44204.0,33.4243,33.4874,33.4243,33.4322,44204.0
2015-07-22 10:25:00,42.41,42.45,42.35,42.4,36900.0,33.4322,33.4638,33.3849,33.4243,36900.0
2015-07-22 10:30:00,42.42,42.44,42.23,42.23,63098.0,33.4401,33.4559,33.2903,33.2903,63098.0
2015-07-22 10:35:00,42.23,42.3,42.21,42.22,40204.0,33.2903,33.3455,33.2746,33.2825,40204.0
2015-07-22 10:40:00,42.21,42.28,42.2,42.28,24937.0,33.2746,33.3298,33.2667,33.3298,24937.0
2015-07-22 10:45:00,42.27,42.33,42.2,42.2,28097.0,33.3219,33.3692,33.2667,33.2667,28097.0
2015-07-22 10:50:00,42.2,42.37,42.18,42.34,22007.0,33.2667,33.4007,33.2509,33.377,22007.0
2015-07-22 10:55:00,42.33,42.46,42.31,42.44,21005.0,33.3692,33.4716,33.3534,33.4559,21005.0
2015-07-22 11:00:00,42.43,42.46,42.34,42.38,29100.0,33.448,33.4716,33.377,33.4086,29100.0
2015-07-22 11:05:00,42.36,42.38,42.32,42.38,41120.0,33.3928,33.4086,33.3613,33.4086,41120.0
2015-07-22 11:10:00,42.37,42.38,42.14,42.14,29709.0,33.4007,33.4086,33.2194,33.2194,29709.0
2015-07-22 11:15:00,42.15,42.3,42.13,42.27,52920.0,33.2273,33.3455,33.2115,33.3219,52920.0
2015-07-22 11:20:00,42.27,42.3,42.22,42.25,23104.0,33.3219,33.3455,33.2825,33.3061,23104.0
2015-07-22 11:25:00,42.25,42.27,42.12,42.17,24246.0,33.3061,33.3219,33.2036,33.243,24246.0
2015-07-22 11:30:00,42.17,42.25,42.14,42.17,20600.0,33.243,33.3061,33.2194,33.243,20600.0
2015-07-22 11:35:00,42.15,42.21,42.12,42.16,26457.0,33.2273,33.2746,33.2036,33.2352,26457.0
2015-07-22 11:40:00,42.16,42.2,42.13,42.16,17130.0,33.2352,33.2667,33.2115,33.2352,17130.0
2015-07-22 11:45:00,42.15,42.23,42.14,42.2,18564.0,33.2273,33.2903,33.2194,33.2667,18564.0
2015-07-22 11:50:00,42.2,42.21,42.13,42.16,6941.0,33.2667,33.2746,33.2115,33.2352,6941.0
2015-07-22 11:55:00,42.14,42.18,42.14,42.14,20282.0,33.2194,33.2509,33.2194,33.2194,20282.0
2015-07-22 12:00:00,42.14,42.19,42.13,42.19,17839.0,33.2194,33.2588,33.2115,33.2588,17839.0
2015-07-22 12:05:00,42.19,42.19,42.07,42.11,21171.0,33.2588,33.2588,33.1642,33.1957,21171.0
2015-07-22 12:10:00,42.12,42.2,42.11,42.11,16454.0,33.2036,33.2667,33.1957,33.1957,16454.0
2015-07-22 12:15:00,42.14,42.16,42.07,42.14,15475.0,33.2194,33.2352,33.1642,33.2194,15475.0
2015-07-22 12:20:00,42.14,42.19,42.07,42.16,27571.0,33.2194,33.2588,33.1642,33.2352,27571.0
2015-07-22 12:25:00,42.16,42.2,42.14,42.14,11229.0,33.2352,33.2667,33.2194,33.2194,11229.0
2015-07-22 12:30:00,42.14,42.15,42.0,42.03,21814.0,33.2194,33.2273,33.109,33.1327,21814.0
2015-07-22 12:35:00,42.02,42.11,42.01,42.04,16193.0,33.1248,33.1957,33.1169,33.1406,16193.0
2015-07-22 12:40:00,42.03,42.08,42.02,42.05,15299.0,33.1327,33.1721,33.1248,33.1484,15299.0
2015-07-22 12:45:00,42.05,42.16,42.05,42.1,16767.0,33.1484,33.2352,33.1484,33.1879,16767.0
2015-07-22 12:50:00,42.1,42.13,42.1,42.12,11718.0,33.1879,33.2115,33.1879,33.2036,11718.0
2015-07-22 12:55:00,42.11,42.16,42.09,42.16,19772.0,33.1957,33.2352,33.18,33.2352,19772.0
2015-07-22 13:00:00,42.16,42.16,42.11,42.11,18623.0,33.2352,33.2352,33.1957,33.1957,18623.0
2015-07-22 13:05:00,42.11,42.11,42.03,42.04,15349.0,33.1957,33.1957,33.1327,33.1406,15349.0
2015-07-22 13:10:00,42.03,42.03,42.01,42.02,10448.0,33.1327,33.1327,33.1169,33.1248,10448.0
2015-07-22 13:15:00,42.02,42.03,42.0,42.0,18235.0,33.1248,33.1327,33.109,33.109,18235.0
2015-07-22 13:20:00,42.0,42.04,41.97,42.04,18122.0,33.109,33.1406,33.0854,33.1406,18122.0
2015-07-22 13:25:00,42.05,42.05,41.99,41.99,14362.0,33.1484,33.1484,33.1011,33.1011,14362.0
2015-07-22 13:30:00,42.0,42.04,41.99,42.03,17594.0,33.109,33.1406,33.1011,33.1327,17594.0
2015-07-22 13:35:00,42.03,42.05,42.02,42.04,18461.0,33.1327,33.1484,33.1248,33.1406,18461.0
2015-07-22 13:40:00,42.03,42.08,42.02,42.07,25456.0,33.1327,33.1721,33.1248,33.1642,25456.0
2015-07-22 13:45:00,42.08,42.08,42.01,42.02,21700.0,33.1721,33.1721,33.1169,33.1248,21700.0
2015-07-22 13:50:00,42.02,42.1,42.0,42.07,60253.0,33.1248,33.1879,33.109,33.1642,60253.0
2015-07-22 13:55:00,42.07,42.11,42.06,42.06,19827.0,33.1642,33.1957,33.1563,33.1563,19827.0
2015-07-22 14:00:00,42.06,42.08,42.05,42.06,27062.0,33.1563,33.1721,33.1484,33.1563,27062.0
2015-07-22 14:05:00,42.05,42.05,42.01,42.02,25381.0,33.1484,33.1484,33.1169,33.1248,25381.0
2015-07-22 14:10:00,42.01,42.06,42.01,42.05,29870.0,33.1169,33.1563,33.1169,33.1484,29870.0
2015-07-22 14:15:00,42.07,42.11,42.06,42.11,25575.0,33.1642,33.1957,33.1563,33.1957,25575.0
2015-07-22 14:20:00,42.12,42.19,42.11,42.18,23165.0,33.2036,33.2588,33.1957,33.2509,23165.0
2015-07-22 14:25:00,42.17,42.18,42.14,42.14,24318.0,33.243,33.2509,33.2194,33.2194,24318.0
2015-07-22 14:30:00,42.13,42.14,42.08,42.08,28718.0,33.2115,33.2194,33.1721,33.1721,28718.0
2015-07-22 14:35:00,42.08,42.11,42.07,42.08,19480.0,33.1721,33.1957,33.1642,33.1721,19480.0
2015-07-22 14:40:00,42.09,42.1,42.07,42.08,16905.0,33.18,33.1879,33.1642,33.1721,16905.0
2015-07-22 14:45:00,42.08,42.14,42.07,42.14,21303.0,33.1721,33.2194,33.1642,33.2194,21303.0
2015-07-22 14:50:00,42.14,42.18,42.13,42.14,38275.0,33.2194,33.2509,33.2115,33.2194,38275.0
2015-07-22 14:55:00,42.15,42.16,42.14,42.14,8392.0,33.2273,33.2352,33.2194,33.2194,8392.0
2015-07-22 15:00:00,42.14,42.15,42.12,42.12,28665.0,33.2194,33.2273,33.2036,33.2036,28665.0
2015-07-22 15:05:00,42.12,42.15,42.09,42.09,35287.0,33.2036,33.2273,33.18,33.18,35287.0
2015-07-22 15:10:00,42.1,42.11,42.07,42.08,30582.0,33.1879,33.1957,33.1642,33.1721,30582.0
2015-07-22 15:15:00,42.07,42.08,42.05,42.07,40250.0,33.1642,33.1721,33.1484,33.1642,40250.0
2015-07-22 15:20:00,42.07,42.15,42.06,42.09,35297.0,33.1642,33.2273,33.1563,33.18,35297.0
2015-07-22 15:25:00,42.1,42.11,42.08,42.1,31125.0,33.1879,33.1957,33.1721,33.1879,31125.0
2015-07-22 15:30:00,42.09,42.1,42.06,42.08,31803.0,33.18,33.1879,33.1563,33.1721,31803.0
2015-07-22 15:35:00,42.07,42.07,42.0,42.01,52140.0,33.1642,33.1642,33.109,33.1169,52140.0
2015-07-22 15:40:00,42.01,42.01,41.97,41.99,47504.0,33.1169,33.1169,33.0854,33.1011,47504.0
2015-07-22 15:45:00,42.0,42.05,41.99,42.01,69861.0,33.109,33.1484,33.1011,33.1169,69861.0
2015-07-22 15:50:00,42.02,42.06,42.0,42.03,91380.0,33.1248,33.1563,33.109,33.1327,91380.0
2015-07-22 15:55:00,42.04,42.19,42.04,42.18,287939.0,33.1406,33.2588,33.1406,33.2509,287939.0
2015-07-23 09:30:00,42.54,43.1,42.5,43.08,102912.0,33.5347,33.9762,33.5032,33.9604,102912.0
2015-07-23 09:35:00,43.08,43.41,43.0,43.09,43276.0,33.9604,34.2205,33.8973,33.9683,43276.0
2015-07-23 09:40:00,43.11,43.18,42.7,42.79,61255.0,33.984,34.0392,33.6608,33.7318,61255.0
2015-07-23 09:45:00,42.83,42.96,42.74,42.94,25513.0,33.7633,33.8658,33.6924,33.85,25513.0
2015-07-23 09:50:00,42.93,43.11,42.93,43.05,31221.0,33.8422,33.984,33.8422,33.9367,31221.0
2015-07-23 09:55:00,43.05,43.2,42.98,43.05,33907.0,33.9367,34.055,33.8816,33.9367,33907.0
2015-07-23 10:00:00,43.03,43.03,42.83,42.89,15386.0,33.921,33.921,33.7633,33.8106,15386.0
2015-07-23 10:05:00,42.9,43.08,42.9,43.01,31263.0,33.8185,33.9604,33.8185,33.9052,31263.0
2015-07-23 10:10:00,43.01,43.17,42.94,43.12,16140.0,33.9052,34.0313,33.85,33.9919,16140.0
2015-07-23 10:15:00,43.14,43.2,43.11,43.11,17284.0,34.0077,34.055,33.984,33.984,17284.0
2015-07-23 10:20:00,43.12,43.29,43.12,43.29,17819.0,33.9919,34.1259,33.9919,34.1259,17819.0
2015-07-23 10:25:00,43.26,43.34,43.21,43.29,25417.0,34.1023,34.1654,34.0629,34.1259,25417.0
2015-07-23 10:30:00,43.27,43.28,43.15,43.24,18383.0,34.1102,34.1181,34.0156,34.0865,18383.0
2015-07-23 10:35:00,43.25,43.27,43.19,43.27,36097.0,34.0944,34.1102,34.0471,34.1102,36097.0
2015-07-23 10:40:00,43.24,43.27,43.21,43.23,34559.0,34.0865,34.1102,34.0629,34.0786,34559.0
2015-07-23 10:45:00,43.25,43.4,43.24,43.36,24464.0,34.0944,34.2127,34.0865,34.1811,24464.0
2015-07-23 10:50:00,43.37,43.4,43.33,43.38,27600.0,34.189,34.2127,34.1575,34.1969,27600.0
2015-07-23 10:55:00,43.39,43.5,43.38,43.43,95852.0,34.2048,34.2915,34.1969,34.2363,95852.0
2015-07-23 11:00:00,43.41,43.43,43.28,43.35,60744.0,34.2205,34.2363,34.1181,34.1732,60744.0
2015-07-23 11:05:00,43.35,43.4,43.32,43.37,22926.0,34.1732,34.2127,34.1496,34.189,22926.0
2015-07-23 11:10:00,43.36,43.36,43.21,43.3,33255.0,34.1811,34.1811,34.0629,34.1338,33255.0
2015-07-23 11:15:00,43.3,43.3,43.21,43.28,31869.0,34.1338,34.1338,34.0629,34.1181,31869.0
2015-07-23 11:20:00,43.26,43.46,43.25,43.39,46383.0,34.1023,34.26,34.0944,34.2048,46383.0
2015-07-23 11:25:00,43.39,43.4,43.3,43.33,39864.0,34.2048,34.2127,34.1338,34.1575,39864.0
2015-07-23 11:30:00,43.34,43.52,43.3,43.52,49128.0,34.1654,34.3073,34.1338,34.3073,49128.0
2015-07-23 11:35:00,43.52,43.54,43.42,43.45,28458.0,34.3073,34.323,34.2284,34.2521,28458.0
2015-07-23 11:40:00,43.45,43.49,43.33,43.36,43435.0,34.2521,34.2836,34.1575,34.1811,43435.0
2015-07-23 11:45:00,43.34,43.38,43.31,43.38,43665.0,34.1654,34.1969,34.1417,34.1969,43665.0
2015-07-23 11:50:00,43.38,43.39,43.3,43.36,18518.0,34.1969,34.2048,34.1338,34.1811,18518.0
2015-07-23 11:55:00,43.35,43.41,43.21,43.21,50780.0,34.1732,34.2205,34.0629,34.0629,50780.0
2015-07-23 12:00:00,43.21,43.24,43.11,43.14,62526.0,34.0629,34.0865,33.984,34.0077,62526.0
2015-07-23 12:05:00,43.14,43.15,42.9,42.98,64284.0,34.0077,34.0156,33.8185,33.8816,64284.0
2015-07-23 12:10:00,42.98,43.09,42.95,42.96,23338.0,33.8816,33.9683,33.8579,33.8658,23338.0
2015-07-23 12:15:00,42.97,43.0,42.84,42.88,22285.0,33.8737,33.8973,33.7712,33.8027,22285.0
2015-07-23 12:20:00,42.86,43.08,42.83,43.06,33591.0,33.787,33.9604,33.7633,33.9446,33591.0
2015-07-23 12:25:00,43.06,43.14,43.05,43.11,51004.0,33.9446,34.0077,33.9367,33.984,51004.0
2015-07-23 12:30:00,43.14,43.14,43.07,43.12,14676.0,34.0077,34.0077,33.9525,33.9919,14676.0
2015-07-23 12:35:00,43.11,43.13,42.95,42.96,39874.0,33.984,33.9998,33.8579,33.8658,39874.0
2015-07-23 12:40:00,42.96,42.96,42.86,42.92,22575.0,33.8658,33.8658,33.787,33.8343,22575.0
2015-07-23 12:45:00,42.92,42.93,42.89,42.89,33469.0,33.8343,33.8422,33.8106,33.8106,33469.0
2015-07-23 12:50:00,42.89,42.9,42.81,42.83,35976.0,33.8106,33.8185,33.7476,33.7633,35976.0
2015-07-23 12:55:00,42.83,42.97,42.83,42.94,22894.0,33.7633,33.8737,33.7633,33.85,22894.0
2015-07-23 13:00:00,42.93,43.0,42.91,42.95,18436.0,33.8422,33.8973,33.8264,33.8579,18436.0
2015-07-23 13:05:00,42.96,42.98,42.95,42.97,21931.0,33.8658,33.8816,33.8579,33.8737,21931.0
2015-07-23 13:10:00,42.97,42.97,42.84,42.9,19107.0,33.8737,33.8737,33.7712,33.8185,19107.0
2015-07-23 13:15:00,42.91,42.98,42.91,42.95,12749.0,33.8264,33.8816,33.8264,33.8579,12749.0
2015-07-23 13:20:00,42.96,43.0,42.96,42.98,16918.0,33.8658,33.8973,33.8658,33.8816,16918.0
2015-07-23 13:25:00,42.98,43.05,42.95,43.05,26628.0,33.8816,33.9367,33.8579,33.9367,26628.0
2015-07-23 13:30:00,43.05,43.08,43.0,43.08,16757.0,33.9367,33.9604,33.8973,33.9604,16757.0
2015-07-23 13:35:00,43.08,43.08,42.99,43.07,29302.0,33.9604,33.9604,33.8895,33.9525,29302.0
2015-07-23 13:40:00,43.08,43.13,43.06,43.12,24280.0,33.9604,33.9998,33.9446,33.9919,24280.0
2015-07-23 13:45:00,43.12,43.2,43.12,43.2,20220.0,33.9919,34.055,33.9919,34.055,20220.0
2015-07-23 13:50:00,43.2,43.31,43.16,43.23,34203.0,34.055,34.1417,34.0235,34.0786,34203.0
2015-07-23 13:55:00,43.22,43.33,43.2,43.28,36300.0,34.0708,34.1575,34.055,34.1181,36300.0
2015-07-23 14:00:00,43.26,43.31,43.21,43.31,28462.0,34.1023,34.1417,34.0629,34.1417,28462.0
2015-07-23 14:05:00,43.31,43.33,43.3,43.31,33717.0,34.1417,34.1575,34.1338,34.1417,33717.0
2015-07-23 14:10:00,43.31,43.39,43.28,43.38,44234.0,34.1417,34.2048,34.1181,34.1969,44234.0
2015-07-23 14:15:00,43.39,43.52,43.38,43.49,44436.0,34.2048,34.3073,34.1969,34.2836,44436.0
2015-07-23 14:20:00,43.51,43.59,43.51,43.55,42405.0,34.2994,34.3624,34.2994,34.3309,42405.0
2015-07-23 14:25:00,43.55,43.64,43.54,43.64,46401.0,34.3309,34.4019,34.323,34.4019,46401.0
2015-07-23 14:30:00,43.64,43.79,43.63,43.77,59577.0,34.4019,34.5201,34.394,34.5043,59577.0
2015-07-23 14:35:00,43.77,43.93,43.77,43.92,160497.0,34.5043,34.6305,34.5043,34.6226,160497.0
2015-07-23 14:40:00,43.93,43.97,43.75,43.75,37153.0,34.6305,34.662,34.4886,34.4886,37153.0
2015-07-23 14:45:00,43.71,43.82,43.67,43.79,42732.0,34.457,34.5437,34.4255,34.5201,42732.0
2015-07-23 14:50:00,43.79,43.79,43.6,43.62,34035.0,34.5201,34.5201,34.3703,34.3861,34035.0
2015-07-23 14:55:00,43.62,43.73,43.58,43.67,32770.0,34.3861,34.4728,34.3546,34.4255,32770.0
2015-07-23 15:00:00,43.68,43.76,43.65,43.73,59998.0,34.4334,34.4964,34.4097,34.4728,59998.0
2015-07-23 15:05:00,43.72,43.72,43.62,43.64,52917.0,34.4649,34.4649,34.3861,34.4019,52917.0
2015-07-23 15:10:00,43.64,43.66,43.5,43.53,38796.0,34.4019,34.4176,34.2915,34.3151,38796.0
2015-07-23 15:15:00,43.52,43.6,43.45,43.58,46525.0,34.3073,34.3703,34.2521,34.3546,46525.0
2015-07-23 15:20:00,43.58,43.61,43.52,43.52,39903.0,34.3546,34.3782,34.3073,34.3073,39903.0
2015-07-23 15:25:00,43.52,43.64,43.51,43.59,52953.0,34.3073,34.4019,34.2994,34.3624,52953.0
2015-07-23 15:30:00,43.58,43.65,43.56,43.57,55164.0,34.3546,34.4097,34.3388,34.3467,55164.0
2015-07-23 15:35:00,43.57,43.6,43.52,43.55,55051.0,34.3467,34.3703,34.3073,34.3309,55051.0
2015-07-23 15:40:00,43.56,43.62,43.54,43.58,68944.0,34.3388,34.3861,34.323,34.3546,68944.0
2015-07-23 15:45:00,43.58,43.58,43.49,43.57,96429.0,34.3546,34.3546,34.2836,34.3467,96429.0
2015-07-23 15:50:00,43.56,43.57,43.46,43.49,90918.0,34.3388,34.3467,34.26,34.2836,90918.0
2015-07-23 15:55:00,43.49,43.52,43.47,43.49,215499.0,34.2836,34.3073,34.2678,34.2836,215499.0
2015-07-24 09:30:00,43.45,43.56,43.18,43.27,78144.0,34.2521,34.3388,34.0392,34.1102,78144.0
2015-07-24 09:35:00,43.22,43.41,43.21,43.41,37811.0,34.0708,34.2205,34.0629,34.2205,37811.0
2015-07-24 09:40:00,43.39,43.42,43.29,43.33,28396.0,34.2048,34.2284,34.1259,34.1575,28396.0
2015-07-24 09:45:00,43.34,43.42,43.34,43.39,33821.0,34.1654,34.2284,34.1654,34.2048,33821.0
2015-07-24 09:50:00,43.36,43.45,43.35,43.42,49208.0,34.1811,34.2521,34.1732,34.2284,49208.0
2015-07-24 09:55:00,43.41,43.47,43.35,43.42,45219.0,34.2205,34.2678,34.1732,34.2284,45219.0
2015-07-24 10:00:00,43.43,43.54,43.4,43.46,37064.0,34.2363,34.323,34.2127,34.26,37064.0
2015-07-24 10:05:00,43.46,43.51,43.42,43.51,47028.0,34.26,34.2994,34.2284,34.2994,47028.0
2015-07-24 10:10:00,43.51,43.56,43.37,43.43,51600.0,34.2994,34.3388,34.189,34.2363,51600.0
2015-07-24 10:15:00,43.43,43.47,43.34,43.35,59769.0,34.2363,34.2678,34.1654,34.1732,59769.0
2015-07-24 10:20:00,43.35,43.43,43.34,43.42,57306.0,34.1732,34.2363,34.1654,34.2284,57306.0
2015-07-24 10:25:00,43.4,43.4,43.32,43.32,53826.0,34.2127,34.2127,34.1496,34.1496,53826.0
2015-07-24 10:30:00,43.32,43.32,43.13,43.13,37402.0,34.1496,34.1496,33.9998,33.9998,37402.0
2015-07-24 10:35:00,43.14,43.25,43.14,43.18,26438.0,34.0077,34.0944,34.0077,34.0392,26438.0
2015-07-24 10:40:00,43.18,43.21,43.06,43.09,32152.0,34.0392,34.0629,33.9446,33.9683,32152.0
2015-07-24 10:45:00,43.08,43.1,43.02,43.09,38008.0,33.9604,33.9762,33.9131,33.9683,38008.0
2015-07-24 10:50:00,43.1,43.11,42.99,42.99,33375.0,33.9762,33.984,33.8895,33.8895,33375.0
2015-07-24 10:55:00,42.99,43.05,42.95,43.01,38440.0,33.8895,33.9367,33.8579,33.9052,38440.0
2015-07-24 11:00:00,43.01,43.18,43.0,43.1,27415.0,33.9052,34.0392,33.8973,33.9762,27415.0
2015-07-24 11:05:00,43.09,43.1,43.02,43.04,27054.0,33.9683,33.9762,33.9131,33.9289,27054.0
2015-07-24 11:10:00,43.04,43.11,43.03,43.11,32445.0,33.9289,33.984,33.921,33.984,32445.0
2015-07-24 11:15:00,43.12,43.14,43.08,43.13,27711.0,33.9919,34.0077,33.9604,33.9998,27711.0
2015-07-24 11:20:00,43.13,43.27,43.12,43.19,30732.0,33.9998,34.1102,33.9919,34.0471,30732.0
2015-07-24 11:25:00,43.19,43.31,43.18,43.27,44547.0,34.0471,34.1417,34.0392,34.1102,44547.0
2015-07-24 11:30:00,43.26,43.37,43.26,43.3,42191.0,34.1023,34.189,34.1023,34.1338,42191.0
2015-07-24 11:35:00,43.31,43.33,43.28,43.32,31089.0,34.1417,34.1575,34.1181,34.1496,31089.0
2015-07-24 11:40:00,43.32,43.33,43.28,43.33,54843.0,34.1496,34.1575,34.1181,34.1575,54843.0
2015-07-24 11:45:00,43.34,43.34,43.29,43.32,36282.0,34.1654,34.1654,34.1259,34.1496,36282.0
2015-07-24 11:50:00,43.32,43.36,43.3,43.35,31791.0,34.1496,34.1811,34.1338,34.1732,31791.0
2015-07-24 11:55:00,43.35,43.37,43.31,43.35,26313.0,34.1732,34.189,34.1417,34.1732,26313.0
2015-07-24 12:00:00,43.35,43.41,43.32,43.41,30203.0,34.1732,34.2205,34.1496,34.2205,30203.0
2015-07-24 12:05:00,43.41,43.46,43.39,43.45,20285.0,34.2205,34.26,34.2048,34.2521,20285.0
2015-07-24 12:10:00,43.45,43.5,43.44,43.45,14349.0,34.2521,34.2915,34.2442,34.2521,14349.0
2015-07-24 12:15:00,43.45,43.49,43.4,43.49,25431.0,34.2521,34.2836,34.2127,34.2836,25431.0
2015-07-24 12:20:00,43.48,43.48,43.38,43.4,18583.0,34.2757,34.2757,34.1969,34.2127,18583.0
2015-07-24 12:25:00,43.4,43.45,43.38,43.42,26130.0,34.2127,34.2521,34.1969,34.2284,26130.0
2015-07-24 12:30:00,43.43,43.45,43.35,43.38,28100.0,34.2363,34.2521,34.1732,34.1969,28100.0
2015-07-24 12:35:00,43.38,43.41,43.32,43.32,17444.0,34.1969,34.2205,34.1496,34.1496,17444.0
2015-07-24 12:40:00,43.32,43.37,43.31,43.35,22034.0,34.1496,34.189,34.1417,34.1732,22034.0
2015-07-24 12:45:00,43.34,43.34,43.3,43.32,27106.0,34.1654,34.1654,34.1338,34.1496,27106.0
2015-07-24 12:50:00,43.32,43.35,43.27,43.28,39621.0,34.1496,34.1732,34.1102,34.1181,39621.0
2015-07-24 12:55:00,43.28,43.28,43.15,43.19,43383.0,34.1181,34.1181,34.0156,34.0471,43383.0
2015-07-24 13:00:00,43.18,43.19,43.16,43.19,35039.0,34.0392,34.0471,34.0235,34.0471,35039.0
2015-07-24 13:05:00,43.19,43.19,43.08,43.11,49670.0,34.0471,34.0471,33.9604,33.984,49670.0
2015-07-24 13:10:00,43.1,43.1,43.01,43.02,31032.0,33.9762,33.9762,33.9052,33.9131,31032.0
2015-07-24 13:15:00,43.01,43.01,42.91,42.92,23305.0,33.9052,33.9052,33.8264,33.8343,23305.0
2015-07-24 13:20:00,42.91,42.95,42.81,42.94,39923.0,33.8264,33.8579,33.7476,33.85,39923.0
2015-07-24 13:25:00,42.94,42.94,42.79,42.82,20484.0,33.85,33.85,33.7318,33.7554,20484.0
2015-07-24 13:30:00,42.82,42.84,42.76,42.77,22003.0,33.7554,33.7712,33.7081,33.716,22003.0
2015-07-24 13:35:00,42.76,42.77,42.66,42.69,42178.0,33.7081,33.716,33.6293,33.653,42178.0
2015-07-24 13:40:00,42.7,42.7,42.57,42.57,19531.0,33.6608,33.6608,33.5584,33.5584,19531.0
2015-07-24 13:45:00,42.57,42.62,42.51,42.58,40254.0,33.5584,33.5978,33.5111,33.5662,40254.0
2015-07-24 13:50:00,42.58,42.6,42.53,42.56,31753.0,33.5662,33.582,33.5268,33.5505,31753.0
2015-07-24 13:55:00,42.57,42.64,42.54,42.56,29749.0,33.5584,33.6135,33.5347,33.5505,29749.0
2015-07-24 14:00:00,42.57,42.72,42.55,42.72,32271.0,33.5584,33.6766,33.5426,33.6766,32271.0
2015-07-24 14:05:00,42.73,42.74,42.65,42.65,17246.0,33.6845,33.6924,33.6214,33.6214,17246.0
2015-07-24 14:10:00,42.65,42.68,42.57,42.57,23156.0,33.6214,33.6451,33.5584,33.5584,23156.0
2015-07-24 14:15:00,42.58,42.6,42.5,42.6,33479.0,33.5662,33.582,33.5032,33.582,33479.0
2015-07-24 14:20:00,42.59,42.71,42.54,42.71,28237.0,33.5741,33.6687,33.5347,33.6687,28237.0
2015-07-24 14:25:00,42.7,42.74,42.67,42.74,26264.0,33.6608,33.6924,33.6372,33.6924,26264.0
2015-07-24 14:30:00,42.75,42.78,42.63,42.63,22212.0,33.7003,33.7239,33.6057,33.6057,22212.0
2015-07-24 14:35:00,42.62,42.64,42.51,42.52,26090.0,33.5978,33.6135,33.5111,33.5189,26090.0
2015-07-24 14:40:00,42.53,42.57,42.48,42.53,28159.0,33.5268,33.5584,33.4874,33.5268,28159.0
2015-07-24 14:45:00,42.52,42.53,42.48,42.48,24438.0,33.5189,33.5268,33.4874,33.4874,24438.0
2015-07-24 14:50:00,42.48,42.51,42.44,42.46,25271.0,33.4874,33.5111,33.4559,33.4716,25271.0
2015-07-24 14:55:00,42.47,42.52,42.46,42.51,20824.0,33.4795,33.5189,33.4716,33.5111,20824.0
2015-07-24 15:00:00,42.51,42.54,42.48,42.52,31472.0,33.5111,33.5347,33.4874,33.5189,31472.0
2015-07-24 15:05:00,42.53,42.6,42.51,42.52,37532.0,33.5268,33.582,33.5111,33.5189,37532.0
2015-07-24 15:10:00,42.52,42.62,42.52,42.61,24776.0,33.5189,33.5978,33.5189,33.5899,24776.0
2015-07-24 15:15:00,42.61,42.68,42.59,42.68,30452.0,33.5899,33.6451,33.5741,33.6451,30452.0
2015-07-24 15:20:00,42.67,42.68,42.61,42.61,34559.0,33.6372,33.6451,33.5899,33.5899,34559.0
2015-07-24 15:25:00,42.62,42.65,42.53,42.53,27899.0,33.5978,33.6214,33.5268,33.5268,27899.0
2015-07-24 15:30:00,42.52,42.53,42.47,42.49,37298.0,33.5189,33.5268,33.4795,33.4953,37298.0
2015-07-24 15:35:00,42.5,42.52,42.46,42.49,47486.0,33.5032,33.5189,33.4716,33.4953,47486.0
2015-07-24 15:40:00,42.49,42.5,42.47,42.48,42158.0,33.4953,33.5032,33.4795,33.4874,42158.0
2015-07-24 15:45:00,42.49,42.59,42.48,42.56,68364.0,33.4953,33.5741,33.4874,33.5505,68364.0
2015-07-24 15:50:00,42.55,42.61,42.55,42.61,87540.0,33.5426,33.5899,33.5426,33.5899,87540.0
2015-07-24 15:55:00,42.61,42.67,42.57,42.66,238328.0,33.5899,33.6372,33.5584,33.6293,238328.0
2015-07-27 09:30:00,42.45,42.6,42.25,42.55,75021.0,33.4638,33.582,33.3061,33.5426,75021.0
2015-07-27 09:35:00,42.5,42.85,42.43,42.75,30402.0,33.5032,33.7791,33.448,33.7003,30402.0
2015-07-27 09:40:00,42.75,43.09,42.75,43.05,41239.0,33.7003,33.9683,33.7003,33.9367,41239.0
2015-07-27 09:45:00,43.05,43.21,42.98,43.18,47073.0,33.9367,34.0629,33.8816,34.0392,47073.0
2015-07-27 09:50:00,43.19,43.51,43.19,43.51,48896.0,34.0471,34.2994,34.0471,34.2994,48896.0
2015-07-27 09:55:00,43.53,43.78,43.47,43.67,56860.0,34.3151,34.5122,34.2678,34.4255,56860.0
2015-07-27 10:00:00,43.66,43.66,43.44,43.48,23980.0,34.4176,34.4176,34.2442,34.2757,23980.0
2015-07-27 10:05:00,43.49,43.79,43.48,43.74,47875.0,34.2836,34.5201,34.2757,34.4807,47875.0
2015-07-27 10:10:00,43.75,43.99,43.75,43.97,40041.0,34.4886,34.6778,34.4886,34.662,40041.0
2015-07-27 10:15:00,43.99,44.2,43.97,44.11,47133.0,34.6778,34.8433,34.662,34.7724,47133.0
2015-07-27 10:20:00,44.11,44.2,43.98,43.98,71283.0,34.7724,34.8433,34.6699,34.6699,71283.0
2015-07-27 10:25:00,43.98,44.01,43.86,43.94,46822.0,34.6699,34.6935,34.5753,34.6383,46822.0
2015-07-27 10:30:00,43.93,44.14,43.92,44.12,23363.0,34.6305,34.796,34.6226,34.7802,23363.0
2015-07-27 10:35:00,44.1,44.25,44.0,44.25,41618.0,34.7645,34.8827,34.6856,34.8827,41618.0
2015-07-27 10:40:00,44.25,44.25,43.99,43.99,76528.0,34.8827,34.8827,34.6778,34.6778,76528.0
2015-07-27 10:45:00,43.99,44.03,43.91,43.96,25220.0,34.6778,34.7093,34.6147,34.6541,25220.0
2015-07-27 10:50:00,43.97,44.0,43.81,43.83,33405.0,34.662,34.6856,34.5359,34.5516,33405.0
2015-07-27 10:55:00,43.83,43.9,43.83,43.88,39068.0,34.5516,34.6068,34.5516,34.591,39068.0
2015-07-27 11:00:00,43.86,43.97,43.81,43.96,39970.0,34.5753,34.662,34.5359,34.6541,39970.0
2015-07-27 11:05:00,43.95,43.97,43.82,43.87,48376.0,34.6462,34.662,34.5437,34.5832,48376.0
2015-07-27 11:10:00,43.89,43.92,43.77,43.8,39865.0,34.5989,34.6226,34.5043,34.528,39865.0
2015-07-27 11:15:00,43.8,43.86,43.78,43.86,36180.0,34.528,34.5753,34.5122,34.5753,36180.0
2015-07-27 11:20:00,43.86,43.94,43.77,43.94,33994.0,34.5753,34.6383,34.5043,34.6383,33994.0
2015-07-27 11:25:00,43.93,44.05,43.91,43.96,46378.0,34.6305,34.7251,34.6147,34.6541,46378.0
2015-07-27 11:30:00,43.96,43.99,43.82,43.82,34486.0,34.6541,34.6778,34.5437,34.5437,34486.0
2015-07-27 11:35:00,43.82,43.93,43.79,43.89,46514.0,34.5437,34.6305,34.5201,34.5989,46514.0
2015-07-27 11:40:00,43.88,43.93,43.83,43.86,31812.0,34.591,34.6305,34.5516,34.5753,31812.0
2015-07-27 11:45:00,43.85,43.89,43.77,43.78,40393.0,34.5674,34.5989,34.5043,34.5122,40393.0
2015-07-27 11:50:00,43.77,43.88,43.75,43.87,29083.0,34.5043,34.591,34.4886,34.5832,29083.0
2015-07-27 11:55:00,43.87,43.92,43.83,43.9,31051.0,34.5832,34.6226,34.5516,34.6068,31051.0
2015-07-27 12:00:00,43.9,43.91,43.78,43.82,52016.0,34.6068,34.6147,34.5122,34.5437,52016.0
2015-07-27 12:05:00,43.82,43.9,43.77,43.8,33317.0,34.5437,34.6068,34.5043,34.528,33317.0
2015-07-27 12:10:00,43.8,43.85,43.8,43.85,15463.0,34.528,34.5674,34.528,34.5674,15463.0
2015-07-27 12:15:00,43.86,43.87,43.81,43.81,22004.0,34.5753,34.5832,34.5359,34.5359,22004.0
2015-07-27 12:20:00,43.8,43.89,43.8,43.85,18697.0,34.528,34.5989,34.528,34.5674,18697.0
2015-07-27 12:25:00,43.86,43.91,43.84,43.85,21203.0,34.5753,34.6147,34.5595,34.5674,21203.0
2015-07-27 12:30:00,43.85,43.95,43.83,43.91,64082.0,34.5674,34.6462,34.5516,34.6147,64082.0
2015-07-27 12:35:00,43.91,43.94,43.87,43.89,50593.0,34.6147,34.6383,34.5832,34.5989,50593.0
2015-07-27 12:40:00,43.89,43.97,43.87,43.96,34674.0,34.5989,34.662,34.5832,34.6541,34674.0
2015-07-27 12:45:00,43.97,44.05,43.96,43.96,80464.0,34.662,34.7251,34.6541,34.6541,80464.0
2015-07-27 12:50:00,43.97,43.97,43.95,43.96,11180.0,34.662,34.662,34.6462,34.6541,11180.0
2015-07-27 12:55:00,43.96,44.08,43.95,44.07,23302.0,34.6541,34.7487,34.6462,34.7408,23302.0
2015-07-27 13:00:00,44.06,44.1,44.03,44.09,25596.0,34.7329,34.7645,34.7093,34.7566,25596.0
2015-07-27 13:05:00,44.09,44.13,44.09,44.13,27295.0,34.7566,34.7881,34.7566,34.7881,27295.0
2015-07-27 13:10:00,44.13,44.2,44.13,44.2,37696.0,34.7881,34.8433,34.7881,34.8433,37696.0
2015-07-27 13:15:00,44.19,44.28,44.19,44.28,37223.0,34.8354,34.9064,34.8354,34.9064,37223.0
2015-07-27 13:20:00,44.28,44.29,44.18,44.19,35628.0,34.9064,34.9143,34.8275,34.8354,35628.0
2015-07-27 13:25:00,44.19,44.25,44.12,44.13,30255.0,34.8354,34.8827,34.7802,34.7881,30255.0
2015-07-27 13:30:00,44.13,44.15,44.09,44.12,29205.0,34.7881,34.8039,34.7566,34.7802,29205.0
2015-07-27 13:35:00,44.12,44.12,44.09,44.12,26274.0,34.7802,34.7802,34.7566,34.7802,26274.0
2015-07-27 13:40:00,44.11,44.12,44.1,44.12,18435.0,34.7724,34.7802,34.7645,34.7802,18435.0
2015-07-27 13:45:00,44.13,44.21,44.12,44.18,39860.0,34.7881,34.8512,34.7802,34.8275,39860.0
2015-07-27 13:50:00,44.18,44.26,44.17,44.26,23146.0,34.8275,34.8906,34.8197,34.8906,23146.0
2015-07-27 13:55:00,44.26,44.27,44.18,44.19,27464.0,34.8906,34.8985,34.8275,34.8354,27464.0
2015-07-27 14:00:00,44.19,44.2,44.08,44.08,18484.0,34.8354,34.8433,34.7487,34.7487,18484.0
2015-07-27 14:05:00,44.08,44.11,44.07,44.07,16143.0,34.7487,34.7724,34.7408,34.7408,16143.0
2015-07-27 14:10:00,44.06,44.19,44.06,44.1,50777.0,34.7329,34.8354,34.7329,34.7645,50777.0
2015-07-27 14:15:00,44.09,44.16,44.09,44.14,45089.0,34.7566,34.8118,34.7566,34.796,45089.0
2015-07-27 14:20:00,44.11,44.15,44.09,44.09,29808.0,34.7724,34.8039,34.7566,34.7566,29808.0
2015-07-27 14:25:00,44.09,44.1,44.01,44.06,26871.0,34.7566,34.7645,34.6935,34.7329,26871.0
2015-07-27 14:30:00,44.07,44.09,44.02,44.03,36026.0,34.7408,34.7566,34.7014,34.7093,36026.0
2015-07-27 14:35:00,44.04,44.13,44.03,44.09,44709.0,34.7172,34.7881,34.7093,34.7566,44709.0
2015-07-27 14:40:00,44.1,44.13,44.06,44.07,21005.0,34.7645,34.7881,34.7329,34.7408,21005.0
2015-07-27 14:45:00,44.06,44.08,43.96,44.02,35696.0,34.7329,34.7487,34.6541,34.7014,35696.0
2015-07-27 14:50:00,44.0,44.04,43.96,43.99,28442.0,34.6856,34.7172,34.6541,34.6778,28442.0
2015-07-27 14:55:00,43.98,44.07,43.95,43.99,26391.0,34.6699,34.7408,34.6462,34.6778,26391.0
2015-07-27 15:00:00,43.98,43.98,43.86,43.86,47312.0,34.6699,34.6699,34.5753,34.5753,47312.0
2015-07-27 15:05:00,43.87,43.96,43.84,43.91,51326.0,34.5832,34.6541,34.5595,34.6147,51326.0
2015-07-27 15:10:00,43.91,43.92,43.85,43.89,39687.0,34.6147,34.6226,34.5674,34.5989,39687.0
2015-07-27 15:15:00,43.89,43.9,43.83,43.84,45117.0,34.5989,34.6068,34.5516,34.5595,45117.0
2015-07-27 15:20:00,43.85,43.87,43.83,43.85,45218.0,34.5674,34.5832,34.5516,34.5674,45218.0
2015-07-27 15:25:00,43.85,43.85,43.76,43.78,58119.0,34.5674,34.5674,34.4964,34.5122,58119.0
2015-07-27 15:30:00,43.78,43.82,43.77,43.81,57309.0,34.5122,34.5437,34.5043,34.5359,57309.0
2015-07-27 15:35:00,43.81,43.89,43.79,43.87,57619.0,34.5359,34.5989,34.5201,34.5832,57619.0
2015-07-27 15:40:00,43.87,43.93,43.83,43.86,99095.0,34.5832,34.6305,34.5516,34.5753,99095.0
2015-07-27 15:45:00,43.86,43.86,43.81,43.85,99399.0,34.5753,34.5753,34.5359,34.5674,99399.0
2015-07-27 15:50:00,43.85,43.86,43.78,43.81,126829.0,34.5674,34.5753,34.5122,34.5359,126829.0
2015-07-27 15:55:00,43.81,43.85,43.76,43.81,349266.0,34.5359,34.5674,34.4964,34.5359,349266.0
2015-07-28 09:30:00,44.39,44.56,44.33,44.37,85977.0,34.9931,35.1271,34.9458,34.9773,85977.0
2015-07-28 09:35:00,44.4,44.42,44.16,44.31,19197.0,35.001,35.0167,34.8118,34.93,19197.0
2015-07-28 09:40:00,44.33,44.47,44.25,44.41,35619.0,34.9458,35.0561,34.8827,35.0089,35619.0
2015-07-28 09:45:00,44.41,44.46,44.22,44.25,63852.0,35.0089,35.0483,34.8591,34.8827,63852.0
2015-07-28 09:50:00,44.28,44.55,44.2,44.52,49931.0,34.9064,35.1192,34.8433,35.0956,49931.0
2015-07-28 09:55:00,44.48,44.52,44.31,44.38,52685.0,35.064,35.0956,34.93,34.9852,52685.0
2015-07-28 10:00:00,44.38,44.46,44.33,44.36,43825.0,34.9852,35.0483,34.9458,34.9694,43825.0
2015-07-28 10:05:00,44.35,44.41,44.32,44.4,33362.0,34.9616,35.0089,34.9379,35.001,33362.0
2015-07-28 10:10:00,44.4,44.41,44.29,44.37,32971.0,35.001,35.0089,34.9143,34.9773,32971.0
2015-07-28 10:15:00,44.38,44.39,44.12,44.12,66983.0,34.9852,34.9931,34.7802,34.7802,66983.0
2015-07-28 10:20:00,44.13,44.15,44.06,44.08,26065.0,34.7881,34.8039,34.7329,34.7487,26065.0
2015-07-28 10:25:00,44.07,44.12,44.01,44.09,29399.0,34.7408,34.7802,34.6935,34.7566,29399.0
2015-07-28 10:30:00,44.11,44.25,44.1,44.21,43677.0,34.7724,34.8827,34.7645,34.8512,43677.0
2015-07-28 10:35:00,44.21,44.35,44.16,44.27,69907.0,34.8512,34.9616,34.8118,34.8985,69907.0
2015-07-28 10:40:00,44.28,44.35,44.22,44.31,94329.0,34.9064,34.9616,34.8591,34.93,94329.0
2015-07-28 10:45:00,44.3,44.35,44.09,44.09,59944.0,34.9221,34.9616,34.7566,34.7566,59944.0
2015-07-28 10:50:00,44.12,44.31,44.09,44.31,36352.0,34.7802,34.93,34.7566,34.93,36352.0
2015-07-28 10:55:00,44.32,44.39,44.28,44.39,71143.0,34.9379,34.9931,34.9064,34.9931,71143.0
2015-07-28 11:00:00,44.41,44.46,44.36,44.42,61547.0,35.0089,35.0483,34.9694,35.0167,61547.0
2015-07-28 11:05:00,44.44,44.44,44.28,44.34,83368.0,35.0325,35.0325,34.9064,34.9537,83368.0
2015-07-28 11:10:00,44.33,44.55,44.32,44.46,45948.0,34.9458,35.1192,34.9379,35.0483,45948.0
2015-07-28 11:15:00,44.47,44.53,44.38,44.38,38462.0,35.0561,35.1034,34.9852,34.9852,38462.0
2015-07-28 11:20:00,44.37,44.37,44.12,44.14,35204.0,34.9773,34.9773,34.7802,34.796,35204.0
2015-07-28 11:25:00,44.14,44.34,44.14,44.34,38164.0,34.796,34.9537,34.796,34.9537,38164.0
2015-07-28 11:30:00,44.35,44.43,44.32,44.34,72796.0,34.9616,35.0246,34.9379,34.9537,72796.0
2015-07-28 11:35:00,44.35,44.41,44.33,44.4,62594.0,34.9616,35.0089,34.9458,35.001,62594.0
2015-07-28 11:40:00,44.38,44.44,44.38,44.38,37753.0,34.9852,35.0325,34.9852,34.9852,37753.0
2015-07-28 11:45:00,44.38,44.43,44.31,44.39,45038.0,34.9852,35.0246,34.93,34.9931,45038.0
2015-07-28 11:50:00,44.38,44.42,44.36,44.42,20790.0,34.9852,35.0167,34.9694,35.0167,20790.0
2015-07-28 11:55:00,44.43,44.43,44.36,44.37,24050.0,35.0246,35.0246,34.9694,34.9773,24050.0
2015-07-28 12:00:00,44.37,44.45,44.37,44.41,45649.0,34.9773,35.0404,34.9773,35.0089,45649.0
2015-07-28 12:05:00,44.41,44.46,44.34,44.34,31605.0,35.0089,35.0483,34.9537,34.9537,31605.0
2015-07-28 12:10:00,44.33,44.34,44.23,44.24,38727.0,34.9458,34.9537,34.867,34.8748,38727.0
2015-07-28 12:15:00,44.24,44.34,44.23,44.25,34530.0,34.8748,34.9537,34.867,34.8827,34530.0
2015-07-28 12:20:00,44.25,44.33,44.24,44.3,23979.0,34.8827,34.9458,34.8748,34.9221,23979.0
2015-07-28 12:25:00,44.31,44.49,44.3,44.47,25669.0,34.93,35.0719,34.9221,35.0561,25669.0
2015-07-28 12:30:00,44.48,44.55,44.41,44.42,29165.0,35.064,35.1192,35.0089,35.0167,29165.0
2015-07-28 12:35:00,44.45,44.46,44.34,44.35,39372.0,35.0404,35.0483,34.9537,34.9616,39372.0
2015-07-28 12:40:00,44.36,44.41,44.3,44.4,38538.0,34.9694,35.0089,34.9221,35.001,38538.0
2015-07-28 12:45:00,44.4,44.48,44.4,44.47,18974.0,35.001,35.064,35.001,35.0561,18974.0
2015-07-28 12:50:00,44.48,44.5,44.4,44.42,39589.0,35.064,35.0798,35.001,35.0167,39589.0
2015-07-28 12:55:00,44.41,44.44,44.37,44.41,37789.0,35.0089,35.0325,34.9773,35.0089,37789.0
2015-07-28 13:00:00,44.41,44.51,44.41,44.46,21009.0,35.0089,35.0877,35.0089,35.0483,21009.0
2015-07-28 13:05:00,44.48,44.55,44.45,44.51,43696.0,35.064,35.1192,35.0404,35.0877,43696.0
2015-07-28 13:10:00,44.52,44.54,44.44,44.54,20642.0,35.0956,35.1113,35.0325,35.1113,20642.0
2015-07-28 13:15:00,44.53,44.72,44.52,44.66,36441.0,35.1034,35.2532,35.0956,35.2059,36441.0
2015-07-28 13:20:00,44.67,44.71,44.65,44.69,17986.0,35.2138,35.2453,35.198,35.2296,17986.0
2015-07-28 13:25:00,44.69,44.77,44.68,44.75,24691.0,35.2296,35.2926,35.2217,35.2769,24691.0
2015-07-28 13:30:00,44.76,44.8,44.71,44.78,21990.0,35.2848,35.3163,35.2453,35.3005,21990.0
2015-07-28 13:35:00,44.79,44.79,44.64,44.64,22168.0,35.3084,35.3084,35.1902,35.1902,22168.0
2015-07-28 13:40:00,44.64,44.68,44.61,44.68,25657.0,35.1902,35.2217,35.1665,35.2217,25657.0
2015-07-28 13:45:00,44.68,44.78,44.67,44.77,27780.0,35.2217,35.3005,35.2138,35.2926,27780.0
2015-07-28 13:50:00,44.77,44.77,44.71,44.73,51836.0,35.2926,35.2926,35.2453,35.2611,51836.0
2015-07-28 13:55:00,44.72,44.8,44.69,44.79,58462.0,35.2532,35.3163,35.2296,35.3084,58462.0
2015-07-28 14:00:00,44.79,44.81,44.73,44.73,33851.0,35.3084,35.3242,35.2611,35.2611,33851.0
2015-07-28 14:05:00,44.73,44.82,44.73,44.8,59535.0,35.2611,35.3321,35.2611,35.3163,59535.0
2015-07-28 14:10:00,44.8,44.83,44.73,44.81,27263.0,35.3163,35.3399,35.2611,35.3242,27263.0
2015-07-28 14:15:00,44.8,44.82,44.76,44.8,43061.0,35.3163,35.3321,35.2848,35.3163,43061.0
2015-07-28 14:20:00,44.8,44.8,44.74,44.76,33825.0,35.3163,35.3163,35.269,35.2848,33825.0
2015-07-28 14:25:00,44.76,44.79,44.72,44.72,30672.0,35.2848,35.3084,35.2532,35.2532,30672.0
2015-07-28 14:30:00,44.72,44.72,44.62,44.66,22685.0,35.2532,35.2532,35.1744,35.2059,22685.0
2015-07-28 14:35:00,44.66,44.66,44.47,44.5,25106.0,35.2059,35.2059,35.0561,35.0798,25106.0
2015-07-28 14:40:00,44.49,44.58,44.48,44.57,28637.0,35.0719,35.1429,35.064,35.135,28637.0
2015-07-28 14:45:00,44.56,44.58,44.53,44.56,29238.0,35.1271,35.1429,35.1034,35.1271,29238.0
2015-07-28 14:50:00,44.55,44.64,44.55,44.62,19154.0,35.1192,35.1902,35.1192,35.1744,19154.0
2015-07-28 14:55:00,44.63,44.73,44.63,44.72,31597.0,35.1823,35.2611,35.1823,35.2532,31597.0
2015-07-28 15:00:00,44.73,44.75,44.7,44.75,40259.0,35.2611,35.2769,35.2375,35.2769,40259.0
2015-07-28 15:05:00,44.76,44.79,44.7,44.74,27654.0,35.2848,35.3084,35.2375,35.269,27654.0
2015-07-28 15:10:00,44.73,44.74,44.63,44.64,34398.0,35.2611,35.269,35.1823,35.1902,34398.0
2015-07-28 15:15:00,44.64,44.68,44.62,44.65,45217.0,35.1902,35.2217,35.1744,35.198,45217.0
2015-07-28 15:20:00,44.65,44.66,44.55,44.56,50234.0,35.198,35.2059,35.1192,35.1271,50234.0
2015-07-28 15:25:00,44.56,44.6,44.55,44.55,32395.0,35.1271,35.1586,35.1192,35.1192,32395.0
2015-07-28 15:30:00,44.56,44.63,44.55,44.59,48680.0,35.1271,35.1823,35.1192,35.1507,48680.0
2015-07-28 15:35:00,44.59,44.61,44.54,44.54,62203.0,35.1507,35.1665,35.1113,35.1113,62203.0
2015-07-28 15:40:00,44.55,44.57,44.51,44.55,83042.0,35.1192,35.135,35.0877,35.1192,83042.0
2015-07-28 15:45:00,44.54,44.55,44.47,44.48,76020.0,35.1113,35.1192,35.0561,35.064,76020.0
2015-07-28 15:50:00,44.47,44.55,44.47,44.54,79768.0,35.0561,35.1192,35.0561,35.1113,79768.0
2015-07-28 15:55:00,44.54,44.56,44.49,44.5,204043.0,35.1113,35.1271,35.0719,35.0798,204043.0
2015-07-29 09:30:00,44.63,44.8,44.48,44.79,26629.0,35.1823,35.3163,35.064,35.3084,26629.0
2015-07-29 09:35:00,44.74,44.97,44.64,44.91,31838.0,35.269,35.4503,35.1902,35.403,31838.0
2015-07-29 09:40:00,44.9,44.98,44.79,44.92,49544.0,35.3951,35.4582,35.3084,35.4109,49544.0
2015-07-29 09:45:00,44.91,44.98,44.84,44.91,37563.0,35.403,35.4582,35.3478,35.403,37563.0
2015-07-29 09:50:00,44.9,44.9,44.79,44.79,43665.0,35.3951,35.3951,35.3084,35.3084,43665.0
2015-07-29 09:55:00,44.79,44.82,44.73,44.74,33532.0,35.3084,35.3321,35.2611,35.269,33532.0
2015-07-29 10:00:00,44.73,44.74,44.54,44.72,33288.0,35.2611,35.269,35.1113,35.2532,33288.0
2015-07-29 10:05:00,44.7,44.7,44.55,44.56,23726.0,35.2375,35.2375,35.1192,35.1271,23726.0
2015-07-29 10:10:00,44.57,44.6,44.53,44.53,23856.0,35.135,35.1586,35.1034,35.1034,23856.0
2015-07-29 10:15:00,44.52,44.7,44.5,44.7,22776.0,35.0956,35.2375,35.0798,35.2375,22776.0
2015-07-29 10:20:00,44.7,44.71,44.67,44.68,22461.0,35.2375,35.2453,35.2138,35.2217,22461.0
2015-07-29 10:25:00,44.68,44.68,44.57,44.6,14783.0,35.2217,35.2217,35.135,35.1586,14783.0
2015-07-29 10:30:00,44.6,44.89,44.6,44.89,48314.0,35.1586,35.3872,35.1586,35.3872,48314.0
2015-07-29 10:35:00,44.91,44.98,44.78,44.8,49103.0,35.403,35.4582,35.3005,35.3163,49103.0
2015-07-29 10:40:00,44.8,44.84,44.78,44.8,68061.0,35.3163,35.3478,35.3005,35.3163,68061.0
2015-07-29 10:45:00,44.8,44.92,44.8,44.89,15685.0,35.3163,35.4109,35.3163,35.3872,15685.0
2015-07-29 10:50:00,44.9,44.94,44.82,44.82,21169.0,35.3951,35.4267,35.3321,35.3321,21169.0
2015-07-29 10:55:00,44.81,44.81,44.71,44.76,15773.0,35.3242,35.3242,35.2453,35.2848,15773.0
2015-07-29 11:00:00,44.76,44.78,44.67,44.77,18390.0,35.2848,35.3005,35.2138,35.2926,18390.0
2015-07-29 11:05:00,44.76,44.78,44.68,44.69,31730.0,35.2848,35.3005,35.2217,35.2296,31730.0
2015-07-29 11:10:00,44.7,44.73,44.66,44.73,26265.0,35.2375,35.2611,35.2059,35.2611,26265.0
2015-07-29 11:15:00,44.72,44.77,44.69,44.76,21085.0,35.2532,35.2926,35.2296,35.2848,21085.0
2015-07-29 11:20:00,44.75,44.88,44.75,44.79,15936.0,35.2769,35.3794,35.2769,35.3084,15936.0
2015-07-29 11:25:00,44.79,44.86,44.76,44.77,19918.0,35.3084,35.3636,35.2848,35.2926,19918.0
2015-07-29 11:30:00,44.78,44.89,44.77,44.89,18909.0,35.3005,35.3872,35.2926,35.3872,18909.0
2015-07-29 11:35:00,44.89,44.9,44.82,44.9,17042.0,35.3872,35.3951,35.3321,35.3951,17042.0
2015-07-29 11:40:00,44.89,44.89,44.73,44.76,37829.0,35.3872,35.3872,35.2611,35.2848,37829.0
2015-07-29 11:45:00,44.76,44.81,44.74,44.79,10086.0,35.2848,35.3242,35.269,35.3084,10086.0
2015-07-29 11:50:00,44.79,44.8,44.71,44.77,28971.0,35.3084,35.3163,35.2453,35.2926,28971.0
2015-07-29 11:55:00,44.78,44.94,44.78,44.94,15903.0,35.3005,35.4267,35.3005,35.4267,15903.0
2015-07-29 12:00:00,44.94,44.94,44.76,44.81,20556.0,35.4267,35.4267,35.2848,35.3242,20556.0
2015-07-29 12:05:00,44.82,44.85,44.7,44.7,12599.0,35.3321,35.3557,35.2375,35.2375,12599.0
2015-07-29 12:10:00,44.71,44.76,44.71,44.76,5672.0,35.2453,35.2848,35.2453,35.2848,5672.0
2015-07-29 12:15:00,44.78,44.8,44.69,44.71,15662.0,35.3005,35.3163,35.2296,35.2453,15662.0
2015-07-29 12:20:00,44.7,44.71,44.65,44.68,22140.0,35.2375,35.2453,35.198,35.2217,22140.0
2015-07-29 12:25:00,44.72,44.76,44.71,44.76,34843.0,35.2532,35.2848,35.2453,35.2848,34843.0
2015-07-29 12:30:00,44.77,44.85,44.73,44.82,41004.0,35.2926,35.3557,35.2611,35.3321,41004.0
2015-07-29 12:35:00,44.8,44.8,44.73,44.79,11634.0,35.3163,35.3163,35.2611,35.3084,11634.0
2015-07-29 12:40:00,44.78,44.79,44.65,44.72,24283.0,35.3005,35.3084,35.198,35.2532,24283.0
2015-07-29 12:45:00,44.74,44.84,44.74,44.79,13424.0,35.269,35.3478,35.269,35.3084,13424.0
2015-07-29 12:50:00,44.79,44.92,44.76,44.83,34289.0,35.3084,35.4109,35.2848,35.3399,34289.0
2015-07-29 12:55:00,44.83,44.87,44.75,44.83,38467.0,35.3399,35.3715,35.2769,35.3399,38467.0
2015-07-29 13:00:00,44.83,44.86,44.77,44.78,68071.0,35.3399,35.3636,35.2926,35.3005,68071.0
2015-07-29 13:05:00,44.77,44.97,44.76,44.94,90510.0,35.2926,35.4503,35.2848,35.4267,90510.0
2015-07-29 13:10:00,44.96,45.0,44.92,44.94,21382.0,35.4424,35.474,35.4109,35.4267,21382.0
2015-07-29 13:15:00,44.94,44.96,44.91,44.94,15903.0,35.4267,35.4424,35.403,35.4267,15903.0
2015-07-29 13:20:00,44.93,44.98,44.9,44.98,20755.0,35.4188,35.4582,35.3951,35.4582,20755.0
2015-07-29 13:25:00,44.98,45.03,44.96,45.01,29734.0,35.4582,35.4976,35.4424,35.4818,29734.0
2015-07-29 13:30:00,45.0,45.14,45.0,45.14,27177.0,35.474,35.5843,35.474,35.5843,27177.0
2015-07-29 13:35:00,45.15,45.16,45.1,45.16,43925.0,35.5922,35.6001,35.5528,35.6001,43925.0
2015-07-29 13:40:00,45.16,45.28,45.1,45.24,61444.0,35.6001,35.6947,35.5528,35.6631,61444.0
2015-07-29 13:45:00,45.25,45.26,45.1,45.16,40233.0,35.671,35.6789,35.5528,35.6001,40233.0
2015-07-29 13:50:00,45.15,45.17,45.08,45.14,19429.0,35.5922,35.608,35.537,35.5843,19429.0
2015-07-29 13:55:00,45.13,45.22,45.13,45.21,20716.0,35.5764,35.6474,35.5764,35.6395,20716.0
2015-07-29 14:00:00,45.19,45.35,44.96,45.02,68645.0,35.6237,35.7499,35.4424,35.4897,68645.0
2015-07-29 14:05:00,45.08,45.19,45.03,45.05,20937.0,35.537,35.6237,35.4976,35.5134,20937.0
2015-07-29 14:10:00,45.05,45.29,45.05,45.11,21941.0,35.5134,35.7026,35.5134,35.5607,21941.0
2015-07-29 14:15:00,45.11,45.23,45.11,45.22,20086.0,35.5607,35.6553,35.5607,35.6474,20086.0
2015-07-29 14:20:00,45.22,45.27,45.11,45.15,17523.0,35.6474,35.6868,35.5607,35.5922,17523.0
2015-07-29 14:25:00,45.15,45.25,45.14,45.23,22067.0,35.5922,35.671,35.5843,35.6553,22067.0
2015-07-29 14:30:00,45.24,45.32,45.21,45.29,48611.0,35.6631,35.7262,35.6395,35.7026,48611.0
2015-07-29 14:35:00,45.29,45.29,45.2,45.26,25047.0,35.7026,35.7026,35.6316,35.6789,25047.0
2015-07-29 14:40:00,45.27,45.3,45.17,45.25,30537.0,35.6868,35.7104,35.608,35.671,30537.0
2015-07-29 14:45:00,45.25,45.35,45.24,45.33,47351.0,35.671,35.7499,35.6631,35.7341,47351.0
2015-07-29 14:50:00,45.35,45.4,45.3,45.32,22929.0,35.7499,35.7893,35.7104,35.7262,22929.0
2015-07-29 14:55:00,45.35,45.41,45.35,45.37,32640.0,35.7499,35.7972,35.7499,35.7656,32640.0
2015-07-29 15:00:00,45.38,45.38,45.33,45.35,36894.0,35.7735,35.7735,35.7341,35.7499,36894.0
2015-07-29 15:05:00,45.35,45.37,45.29,45.31,43991.0,35.7499,35.7656,35.7026,35.7183,43991.0
2015-07-29 15:10:00,45.31,45.34,45.26,45.27,46511.0,35.7183,35.742,35.6789,35.6868,46511.0
2015-07-29 15:15:00,45.27,45.3,45.22,45.24,35372.0,35.6868,35.7104,35.6474,35.6631,35372.0
2015-07-29 15:20:00,45.25,45.35,45.24,45.35,24963.0,35.671,35.7499,35.6631,35.7499,24963.0
2015-07-29 15:25:00,45.35,45.46,45.34,45.46,68702.0,35.7499,35.8366,35.742,35.8366,68702.0
2015-07-29 15:30:00,45.46,45.5,45.34,45.36,54352.0,35.8366,35.8681,35.742,35.7577,54352.0
2015-07-29 15:35:00,45.35,45.37,45.31,45.34,45507.0,35.7499,35.7656,35.7183,35.742,45507.0
2015-07-29 15:40:00,45.36,45.41,45.36,45.39,58706.0,35.7577,35.7972,35.7577,35.7814,58706.0
2015-07-29 15:45:00,45.39,45.45,45.37,45.45,62555.0,35.7814,35.8287,35.7656,35.8287,62555.0
2015-07-29 15:50:00,45.45,45.46,45.42,45.46,72532.0,35.8287,35.8366,35.805,35.8366,72532.0
2015-07-29 15:55:00,45.46,45.51,45.42,45.44,129536.0,35.8366,35.876,35.805,35.8208,129536.0
2015-07-30 09:30:00,45.4,45.76,45.33,45.56,51640.0,35.7893,36.0731,35.7341,35.9154,51640.0
2015-07-30 09:35:00,45.6,45.6,45.3,45.38,18862.0,35.9469,35.9469,35.7104,35.7735,18862.0
2015-07-30 09:40:00,45.41,45.62,45.34,45.42,59155.0,35.7972,35.9627,35.742,35.805,59155.0
2015-07-30 09:45:00,45.44,45.44,45.09,45.16,36312.0,35.8208,35.8208,35.5449,35.6001,36312.0
2015-07-30 09:50:00,45.14,45.34,45.0,45.33,26006.0,35.5843,35.742,35.474,35.7341,26006.0
2015-07-30 09:55:00,45.28,45.28,45.08,45.11,23398.0,35.6947,35.6947,35.537,35.5607,23398.0
2015-07-30 10:00:00,45.11,45.24,45.05,45.22,14118.0,35.5607,35.6631,35.5134,35.6474,14118.0
2015-07-30 10:05:00,45.24,45.24,45.07,45.12,29624.0,35.6631,35.6631,35.5291,35.5686,29624.0
2015-07-30 10:10:00,45.11,45.14,45.04,45.09,16095.0,35.5607,35.5843,35.5055,35.5449,16095.0
2015-07-30 10:15:00,45.09,45.11,45.05,45.06,17716.0,35.5449,35.5607,35.5134,35.5213,17716.0
2015-07-30 10:20:00,45.07,45.16,45.07,45.16,18774.0,35.5291,35.6001,35.5291,35.6001,18774.0
2015-07-30 10:25:00,45.16,45.19,45.11,45.18,19252.0,35.6001,35.6237,35.5607,35.6158,19252.0
2015-07-30 10:30:00,45.19,45.25,45.14,45.15,86018.0,35.6237,35.671,35.5843,35.5922,86018.0
2015-07-30 10:35:00,45.14,45.23,45.14,45.16,21356.0,35.5843,35.6553,35.5843,35.6001,21356.0
2015-07-30 10:40:00,45.17,45.28,45.16,45.27,12445.0,35.608,35.6947,35.6001,35.6868,12445.0
2015-07-30 10:45:00,45.28,45.35,45.26,45.33,16274.0,35.6947,35.7499,35.6789,35.7341,16274.0
2015-07-30 10:50:00,45.32,45.37,45.24,45.37,27637.0,35.7262,35.7656,35.6631,35.7656,27637.0
2015-07-30 10:55:00,45.36,45.39,45.32,45.33,19807.0,35.7577,35.7814,35.7262,35.7341,19807.0
2015-07-30 11:00:00,45.33,45.41,45.33,45.33,35918.0,35.7341,35.7972,35.7341,35.7341,35918.0
2015-07-30 11:05:00,45.33,45.33,45.26,45.29,13477.0,35.7341,35.7341,35.6789,35.7026,13477.0
2015-07-30 11:10:00,45.31,45.39,45.3,45.34,27893.0,35.7183,35.7814,35.7104,35.742,27893.0
2015-07-30 11:15:00,45.33,45.41,45.33,45.38,14836.0,35.7341,35.7972,35.7341,35.7735,14836.0
2015-07-30 11:20:00,45.38,45.49,45.38,45.49,20526.0,35.7735,35.8602,35.7735,35.8602,20526.0
2015-07-30 11:25:00,45.5,45.53,45.43,45.43,15941.0,35.8681,35.8918,35.8129,35.8129,15941.0
2015-07-30 11:30:00,45.42,45.44,45.35,45.37,32189.0,35.805,35.8208,35.7499,35.7656,32189.0
2015-07-30 11:35:00,45.35,45.35,45.24,45.25,14564.0,35.7499,35.7499,35.6631,35.671,14564.0
2015-07-30 11:40:00,45.24,45.26,45.19,45.26,19369.0,35.6631,35.6789,35.6237,35.6789,19369.0
2015-07-30 11:45:00,45.26,45.32,45.24,45.25,22274.0,35.6789,35.7262,35.6631,35.671,22274.0
2015-07-30 11:50:00,45.25,45.3,45.18,45.21,47368.0,35.671,35.7104,35.6158,35.6395,47368.0
2015-07-30 11:55:00,45.21,45.26,45.17,45.26,15228.0,35.6395,35.6789,35.608,35.6789,15228.0
2015-07-30 12:00:00,45.27,45.27,45.19,45.21,10587.0,35.6868,35.6868,35.6237,35.6395,10587.0
2015-07-30 12:05:00,45.21,45.21,45.12,45.17,11067.0,35.6395,35.6395,35.5686,35.608,11067.0
2015-07-30 12:10:00,45.16,45.16,45.07,45.08,14901.0,35.6001,35.6001,35.5291,35.537,14901.0
2015-07-30 12:15:00,45.08,45.14,45.05,45.12,11863.0,35.537,35.5843,35.5134,35.5686,11863.0
2015-07-30 12:20:00,45.12,45.13,45.07,45.09,16434.0,35.5686,35.5764,35.5291,35.5449,16434.0
2015-07-30 12:25:00,45.08,45.08,44.95,44.95,18531.0,35.537,35.537,35.4345,35.4345,18531.0
2015-07-30 12:30:00,44.98,45.02,44.89,44.89,34895.0,35.4582,35.4897,35.3872,35.3872,34895.0
2015-07-30 12:35:00,44.89,44.9,44.82,44.87,25028.0,35.3872,35.3951,35.3321,35.3715,25028.0
2015-07-30 12:40:00,44.86,44.93,44.83,44.93,11114.0,35.3636,35.4188,35.3399,35.4188,11114.0
2015-07-30 12:45:00,44.93,44.95,44.86,44.93,19748.0,35.4188,35.4345,35.3636,35.4188,19748.0
2015-07-30 12:50:00,44.93,44.95,44.9,44.94,13216.0,35.4188,35.4345,35.3951,35.4267,13216.0
2015-07-30 12:55:00,44.94,45.01,44.92,45.0,19233.0,35.4267,35.4818,35.4109,35.474,19233.0
2015-07-30 13:00:00,44.99,45.0,44.93,44.95,14376.0,35.4661,35.474,35.4188,35.4345,14376.0
2015-07-30 13:05:00,44.96,44.96,44.9,44.95,10176.0,35.4424,35.4424,35.3951,35.4345,10176.0
2015-07-30 13:10:00,44.94,44.94,44.85,44.89,27657.0,35.4267,35.4267,35.3557,35.3872,27657.0
2015-07-30 13:15:00,44.9,44.92,44.87,44.91,16361.0,35.3951,35.4109,35.3715,35.403,16361.0
2015-07-30 13:20:00,44.91,44.92,44.8,44.81,11297.0,35.403,35.4109,35.3163,35.3242,11297.0
2015-07-30 13:25:00,44.83,44.83,44.67,44.67,25404.0,35.3399,35.3399,35.2138,35.2138,25404.0
2015-07-30 13:30:00,44.67,44.7,44.58,44.58,49029.0,35.2138,35.2375,35.1429,35.1429,49029.0
2015-07-30 13:35:00,44.59,44.64,44.54,44.58,24087.0,35.1507,35.1902,35.1113,35.1429,24087.0
2015-07-30 13:40:00,44.58,44.7,44.57,44.63,21126.0,35.1429,35.2375,35.135,35.1823,21126.0
2015-07-30 13:45:00,44.61,44.72,44.6,44.72,14149.0,35.1665,35.2532,35.1586,35.2532,14149.0
2015-07-30 13:50:00,44.72,44.74,44.66,44.66,8582.0,35.2532,35.269,35.2059,35.2059,8582.0
2015-07-30 13:55:00,44.66,44.68,44.6,44.66,14139.0,35.2059,35.2217,35.1586,35.2059,14139.0
2015-07-30 14:00:00,44.66,44.7,44.66,44.68,12540.0,35.2059,35.2375,35.2059,35.2217,12540.0
2015-07-30 14:05:00,44.69,44.7,44.54,44.55,52521.0,35.2296,35.2375,35.1113,35.1192,52521.0
2015-07-30 14:10:00,44.53,44.65,44.53,44.65,12800.0,35.1034,35.198,35.1034,35.198,12800.0
2015-07-30 14:15:00,44.66,44.66,44.6,44.61,12005.0,35.2059,35.2059,35.1586,35.1665,12005.0
2015-07-30 14:20:00,44.6,44.63,44.57,44.58,17001.0,35.1586,35.1823,35.135,35.1429,17001.0
2015-07-30 14:25:00,44.56,44.65,44.56,44.61,9951.0,35.1271,35.198,35.1271,35.1665,9951.0
2015-07-30 14:30:00,44.62,44.66,44.57,44.61,32221.0,35.1744,35.2059,35.135,35.1665,32221.0
2015-07-30 14:35:00,44.61,44.62,44.5,44.5,18298.0,35.1665,35.1744,35.0798,35.0798,18298.0
2015-07-30 14:40:00,44.5,44.67,44.43,44.67,50054.0,35.0798,35.2138,35.0246,35.2138,50054.0
2015-07-30 14:45:00,44.67,44.74,44.63,44.73,11066.0,35.2138,35.269,35.1823,35.2611,11066.0
2015-07-30 14:50:00,44.72,44.84,44.71,44.83,25819.0,35.2532,35.3478,35.2453,35.3399,25819.0
2015-07-30 14:55:00,44.83,44.93,44.82,44.91,61892.0,35.3399,35.4188,35.3321,35.403,61892.0
2015-07-30 15:00:00,44.89,44.9,44.78,44.83,24223.0,35.3872,35.3951,35.3005,35.3399,24223.0
2015-07-30 15:05:00,44.83,44.87,44.73,44.74,21680.0,35.3399,35.3715,35.2611,35.269,21680.0
2015-07-30 15:10:00,44.74,44.76,44.69,44.75,41936.0,35.269,35.2848,35.2296,35.2769,41936.0
2015-07-30 15:15:00,44.75,44.75,44.69,44.75,17769.0,35.2769,35.2769,35.2296,35.2769,17769.0
2015-07-30 15:20:00,44.75,44.75,44.66,44.67,28425.0,35.2769,35.2769,35.2059,35.2138,28425.0
2015-07-30 15:25:00,44.67,44.75,44.66,44.71,31458.0,35.2138,35.2769,35.2059,35.2453,31458.0
2015-07-30 15:30:00,44.7,44.75,44.69,44.74,31652.0,35.2375,35.2769,35.2296,35.269,31652.0
2015-07-30 15:35:00,44.74,44.75,44.67,44.74,40289.0,35.269,35.2769,35.2138,35.269,40289.0
2015-07-30 15:40:00,44.73,44.78,44.72,44.78,51693.0,35.2611,35.3005,35.2532,35.3005,51693.0
2015-07-30 15:45:00,44.77,44.83,44.73,44.82,53609.0,35.2926,35.3399,35.2611,35.3321,53609.0
2015-07-30 15:50:00,44.82,44.87,44.8,44.87,75770.0,35.3321,35.3715,35.3163,35.3715,75770.0
2015-07-30 15:55:00,44.88,44.88,44.82,44.83,109255.0,35.3794,35.3794,35.3321,35.3399,109255.0
2015-07-31 09:30:00,45.18,45.32,45.03,45.08,26212.0,35.6158,35.7262,35.4976,35.537,26212.0
2015-07-31 09:35:00,45.08,45.15,44.78,44.78,6666.0,35.537,35.5922,35.3005,35.3005,6666.0
2015-07-31 09:40:00,44.82,44.92,44.74,44.74,10451.0,35.3321,35.4109,35.269,35.269,10451.0
2015-07-31 09:45:00,44.77,44.81,44.72,44.72,15311.0,35.2926,35.3242,35.2532,35.2532,15311.0
2015-07-31 09:50:00,44.73,44.76,44.69,44.7,9196.0,35.2611,35.2848,35.2296,35.2375,9196.0
2015-07-31 09:55:00,44.72,44.75,44.58,44.59,31283.0,35.2532,35.2769,35.1429,35.1507,31283.0
2015-07-31 10:00:00,44.6,44.71,44.59,44.6,11529.0,35.1586,35.2453,35.1507,35.1586,11529.0
2015-07-31 10:05:00,44.58,44.61,44.13,44.2,187636.0,35.1429,35.1665,34.7881,34.8433,187636.0
2015-07-31 10:10:00,44.2,44.25,44.12,44.21,42227.0,34.8433,34.8827,34.7802,34.8512,42227.0
2015-07-31 10:15:00,44.23,44.28,44.2,44.24,27089.0,34.867,34.9064,34.8433,34.8748,27089.0
2015-07-31 10:20:00,44.24,44.39,44.19,44.38,26823.0,34.8748,34.9931,34.8354,34.9852,26823.0
2015-07-31 10:25:00,44.38,44.44,44.24,44.26,14792.0,34.9852,35.0325,34.8748,34.8906,14792.0
2015-07-31 10:30:00,44.26,44.41,44.26,44.41,19002.0,34.8906,35.0089,34.8906,35.0089,19002.0
2015-07-31 10:35:00,44.39,44.4,44.34,44.37,20879.0,34.9931,35.001,34.9537,34.9773,20879.0
2015-07-31 10:40:00,44.38,44.47,44.36,44.44,39089.0,34.9852,35.0561,34.9694,35.0325,39089.0
2015-07-31 10:45:00,44.43,44.49,44.43,44.47,22558.0,35.0246,35.0719,35.0246,35.0561,22558.0
2015-07-31 10:50:00,44.45,44.45,44.39,44.42,13610.0,35.0404,35.0404,34.9931,35.0167,13610.0
2015-07-31 10:55:00,44.43,44.52,44.42,44.48,23342.0,35.0246,35.0956,35.0167,35.064,23342.0
2015-07-31 11:00:00,44.47,44.47,44.39,44.39,8221.0,35.0561,35.0561,34.9931,34.9931,8221.0
2015-07-31 11:05:00,44.39,44.49,44.39,44.45,9308.0,34.9931,35.0719,34.9931,35.0404,9308.0
2015-07-31 11:10:00,44.46,44.53,44.46,44.5,15683.0,35.0483,35.1034,35.0483,35.0798,15683.0
2015-07-31 11:15:00,44.51,44.53,44.46,44.48,10627.0,35.0877,35.1034,35.0483,35.064,10627.0
2015-07-31 11:20:00,44.48,44.49,44.43,44.46,9194.0,35.064,35.0719,35.0246,35.0483,9194.0
2015-07-31 11:25:00,44.45,44.54,44.45,44.49,16273.0,35.0404,35.1113,35.0404,35.0719,16273.0
2015-07-31 11:30:00,44.49,44.53,44.49,44.53,11831.0,35.0719,35.1034,35.0719,35.1034,11831.0
2015-07-31 11:35:00,44.52,44.56,44.5,44.5,44109.0,35.0956,35.1271,35.0798,35.0798,44109.0
2015-07-31 11:40:00,44.51,44.55,44.5,44.51,19970.0,35.0877,35.1192,35.0798,35.0877,19970.0
2015-07-31 11:45:00,44.5,44.54,44.5,44.52,27310.0,35.0798,35.1113,35.0798,35.0956,27310.0
2015-07-31 11:50:00,44.53,44.53,44.48,44.53,17904.0,35.1034,35.1034,35.064,35.1034,17904.0
2015-07-31 11:55:00,44.53,44.54,44.46,44.46,14218.0,35.1034,35.1113,35.0483,35.0483,14218.0
2015-07-31 12:00:00,44.45,44.5,44.45,44.5,13385.0,35.0404,35.0798,35.0404,35.0798,13385.0
2015-07-31 12:05:00,44.5,44.51,44.45,44.51,21498.0,35.0798,35.0877,35.0404,35.0877,21498.0
2015-07-31 12:10:00,44.51,44.54,44.49,44.49,21400.0,35.0877,35.1113,35.0719,35.0719,21400.0
2015-07-31 12:15:00,44.49,44.54,44.48,44.49,23217.0,35.0719,35.1113,35.064,35.0719,23217.0
2015-07-31 12:20:00,44.5,44.54,44.47,44.5,14261.0,35.0798,35.1113,35.0561,35.0798,14261.0
2015-07-31 12:25:00,44.5,44.52,44.47,44.52,5367.0,35.0798,35.0956,35.0561,35.0956,5367.0
2015-07-31 12:30:00,44.52,44.53,44.48,44.52,14076.0,35.0956,35.1034,35.064,35.0956,14076.0
2015-07-31 12:35:00,44.51,44.51,44.45,44.47,6200.0,35.0877,35.0877,35.0404,35.0561,6200.0
2015-07-31 12:40:00,44.46,44.55,44.45,44.55,14263.0,35.0483,35.1192,35.0404,35.1192,14263.0
2015-07-31 12:45:00,44.54,44.55,44.46,44.46,12798.0,35.1113,35.1192,35.0483,35.0483,12798.0
2015-07-31 12:50:00,44.46,44.55,44.46,44.55,6378.0,35.0483,35.1192,35.0483,35.1192,6378.0
2015-07-31 12:55:00,44.55,44.56,44.45,44.45,16375.0,35.1192,35.1271,35.0404,35.0404,16375.0
2015-07-31 13:00:00,44.44,44.49,44.36,44.37,20671.0,35.0325,35.0719,34.9694,34.9773,20671.0
2015-07-31 13:05:00,44.37,44.39,44.35,44.35,9063.0,34.9773,34.9931,34.9616,34.9616,9063.0
2015-07-31 13:10:00,44.34,44.36,44.3,44.3,7756.0,34.9537,34.9694,34.9221,34.9221,7756.0
2015-07-31 13:15:00,44.32,44.37,44.28,44.36,17983.0,34.9379,34.9773,34.9064,34.9694,17983.0
2015-07-31 13:20:00,44.35,44.36,44.29,44.3,9099.0,34.9616,34.9694,34.9143,34.9221,9099.0
2015-07-31 13:25:00,44.3,44.31,44.2,44.21,11898.0,34.9221,34.93,34.8433,34.8512,11898.0
2015-07-31 13:30:00,44.22,44.25,44.21,44.24,13968.0,34.8591,34.8827,34.8512,34.8748,13968.0
2015-07-31 13:35:00,44.24,44.24,44.16,44.16,39415.0,34.8748,34.8748,34.8118,34.8118,39415.0
2015-07-31 13:40:00,44.15,44.18,44.12,44.13,10424.0,34.8039,34.8275,34.7802,34.7881,10424.0
2015-07-31 13:45:00,44.12,44.13,44.07,44.07,15082.0,34.7802,34.7881,34.7408,34.7408,15082.0
2015-07-31 13:50:00,44.08,44.17,44.07,44.17,11309.0,34.7487,34.8197,34.7408,34.8197,11309.0
2015-07-31 13:55:00,44.17,44.17,44.13,44.13,10987.0,34.8197,34.8197,34.7881,34.7881,10987.0
2015-07-31 14:00:00,44.13,44.24,44.12,44.21,17999.0,34.7881,34.8748,34.7802,34.8512,17999.0
2015-07-31 14:05:00,44.21,44.28,44.18,44.24,15943.0,34.8512,34.9064,34.8275,34.8748,15943.0
2015-07-31 14:10:00,44.24,44.28,44.21,44.26,18187.0,34.8748,34.9064,34.8512,34.8906,18187.0
2015-07-31 14:15:00,44.27,44.28,44.24,44.25,8041.0,34.8985,34.9064,34.8748,34.8827,8041.0
2015-07-31 14:20:00,44.26,44.26,44.17,44.21,19720.0,34.8906,34.8906,34.8197,34.8512,19720.0
2015-07-31 14:25:00,44.21,44.26,44.19,44.2,11690.0,34.8512,34.8906,34.8354,34.8433,11690.0
2015-07-31 14:30:00,44.19,44.24,44.18,44.21,15796.0,34.8354,34.8748,34.8275,34.8512,15796.0
2015-07-31 14:35:00,44.2,44.2,44.14,44.17,20309.0,34.8433,34.8433,34.796,34.8197,20309.0
2015-07-31 14:40:00,44.17,44.24,44.15,44.24,19182.0,34.8197,34.8748,34.8039,34.8748,19182.0
2015-07-31 14:45:00,44.23,44.23,44.14,44.18,31594.0,34.867,34.867,34.796,34.8275,31594.0
2015-07-31 14:50:00,44.17,44.25,44.16,44.23,11074.0,34.8197,34.8827,34.8118,34.867,11074.0
2015-07-31 14:55:00,44.23,44.23,44.11,44.12,29103.0,34.867,34.867,34.7724,34.7802,29103.0
2015-07-31 15:00:00,44.13,44.15,44.11,44.14,29581.0,34.7881,34.8039,34.7724,34.796,29581.0
2015-07-31 15:05:00,44.14,44.14,44.04,44.07,25202.0,34.796,34.796,34.7172,34.7408,25202.0
2015-07-31 15:10:00,44.07,44.09,44.01,44.02,43783.0,34.7408,34.7566,34.6935,34.7014,43783.0
2015-07-31 15:15:00,44.03,44.1,44.01,44.1,34217.0,34.7093,34.7645,34.6935,34.7645,34217.0
2015-07-31 15:20:00,44.11,44.15,44.08,44.15,29482.0,34.7724,34.8039,34.7487,34.8039,29482.0
2015-07-31 15:25:00,44.14,44.17,44.05,44.05,29273.0,34.796,34.8197,34.7251,34.7251,29273.0
2015-07-31 15:30:00,44.05,44.12,44.05,44.12,25080.0,34.7251,34.7802,34.7251,34.7802,25080.0
2015-07-31 15:35:00,44.11,44.15,44.07,44.12,44827.0,34.7724,34.8039,34.7408,34.7802,44827.0
2015-07-31 15:40:00,44.11,44.16,44.08,44.14,40627.0,34.7724,34.8118,34.7487,34.796,40627.0
2015-07-31 15:45:00,44.14,44.16,44.1,44.15,57441.0,34.796,34.8118,34.7645,34.8039,57441.0
2015-07-31 15:50:00,44.15,44.15,44.1,44.14,64143.0,34.8039,34.8039,34.7645,34.796,64143.0
2015-07-31 15:55:00,44.14,44.15,44.09,44.14,129233.0,34.796,34.8039,34.7566,34.796,129233.0
2015-08-03 09:30:00,44.01,44.04,43.7,43.75,40551.0,34.6935,34.7172,34.4492,34.4886,40551.0
2015-08-03 09:35:00,43.73,43.79,43.64,43.74,5421.0,34.4728,34.5201,34.4019,34.4807,5421.0
2015-08-03 09:40:00,43.69,43.71,43.55,43.67,13731.0,34.4413,34.457,34.3309,34.4255,13731.0
2015-08-03 09:45:00,43.67,43.82,43.67,43.73,18334.0,34.4255,34.5437,34.4255,34.4728,18334.0
2015-08-03 09:50:00,43.75,43.92,43.75,43.9,16477.0,34.4886,34.6226,34.4886,34.6068,16477.0
2015-08-03 09:55:00,43.91,44.03,43.91,43.95,11911.0,34.6147,34.7093,34.6147,34.6462,11911.0
2015-08-03 10:00:00,43.95,44.09,43.92,44.02,12925.0,34.6462,34.7566,34.6226,34.7014,12925.0
2015-08-03 10:05:00,44.02,44.07,43.96,43.99,30329.0,34.7014,34.7408,34.6541,34.6778,30329.0
2015-08-03 10:10:00,43.98,44.16,43.98,44.15,15480.0,34.6699,34.8118,34.6699,34.8039,15480.0
2015-08-03 10:15:00,44.13,44.17,44.08,44.14,10842.0,34.7881,34.8197,34.7487,34.796,10842.0
2015-08-03 10:20:00,44.13,44.16,44.08,44.08,12142.0,34.7881,34.8118,34.7487,34.7487,12142.0
2015-08-03 10:25:00,44.04,44.06,43.99,44.04,9235.0,34.7172,34.7329,34.6778,34.7172,9235.0
2015-08-03 10:30:00,44.03,44.04,43.97,44.02,15812.0,34.7093,34.7172,34.662,34.7014,15812.0
2015-08-03 10:35:00,44.03,44.12,44.03,44.08,65332.0,34.7093,34.7802,34.7093,34.7487,65332.0
2015-08-03 10:40:00,44.08,44.17,44.07,44.14,8198.0,34.7487,34.8197,34.7408,34.796,8198.0
2015-08-03 10:45:00,44.14,44.29,44.08,44.29,13896.0,34.796,34.9143,34.7487,34.9143,13896.0
2015-08-03 10:50:00,44.27,44.29,44.23,44.28,10128.0,34.8985,34.9143,34.867,34.9064,10128.0
2015-08-03 10:55:00,44.28,44.41,44.26,44.32,15033.0,34.9064,35.0089,34.8906,34.9379,15033.0
2015-08-03 11:00:00,44.33,44.35,44.27,44.31,12355.0,34.9458,34.9616,34.8985,34.93,12355.0
2015-08-03 11:05:00,44.31,44.38,44.29,44.36,18058.0,34.93,34.9852,34.9143,34.9694,18058.0
2015-08-03 11:10:00,44.36,44.41,44.35,44.38,10918.0,34.9694,35.0089,34.9616,34.9852,10918.0
2015-08-03 11:15:00,44.39,44.39,44.32,44.35,20862.0,34.9931,34.9931,34.9379,34.9616,20862.0
2015-08-03 11:20:00,44.35,44.42,44.35,44.39,11939.0,34.9616,35.0167,34.9616,34.9931,11939.0
2015-08-03 11:25:00,44.38,44.38,44.29,44.33,9019.0,34.9852,34.9852,34.9143,34.9458,9019.0
2015-08-03 11:30:00,44.34,44.4,44.32,44.4,18265.0,34.9537,35.001,34.9379,35.001,18265.0
2015-08-03 11:35:00,44.4,44.47,44.39,44.44,23996.0,35.001,35.0561,34.9931,35.0325,23996.0
2015-08-03 11:40:00,44.43,44.49,44.43,44.48,12271.0,35.0246,35.0719,35.0246,35.064,12271.0
2015-08-03 11:45:00,44.47,44.47,44.39,44.43,52563.0,35.0561,35.0561,34.9931,35.0246,52563.0
2015-08-03 11:50:00,44.44,44.45,44.43,44.45,9882.0,35.0325,35.0404,35.0246,35.0404,9882.0
2015-08-03 11:55:00,44.45,44.48,44.4,44.43,9344.0,35.0404,35.064,35.001,35.0246,9344.0
2015-08-03 12:00:00,44.45,44.47,44.37,44.42,29926.0,35.0404,35.0561,34.9773,35.0167,29926.0
2015-08-03 12:05:00,44.43,44.47,44.41,44.44,10705.0,35.0246,35.0561,35.0089,35.0325,10705.0
2015-08-03 12:10:00,44.44,44.47,44.44,44.45,4314.0,35.0325,35.0561,35.0325,35.0404,4314.0
2015-08-03 12:15:00,44.44,44.45,44.38,44.38,24749.0,35.0325,35.0404,34.9852,34.9852,24749.0
2015-08-03 12:20:00,44.39,44.41,44.38,44.39,13155.0,34.9931,35.0089,34.9852,34.9931,13155.0
2015-08-03 12:25:00,44.39,44.47,44.37,44.45,31605.0,34.9931,35.0561,34.9773,35.0404,31605.0
2015-08-03 12:30:00,44.45,44.45,44.33,44.36,19811.0,35.0404,35.0404,34.9458,34.9694,19811.0
2015-08-03 12:35:00,44.36,44.37,44.33,44.35,17071.0,34.9694,34.9773,34.9458,34.9616,17071.0
2015-08-03 12:40:00,44.35,44.36,44.31,44.32,13386.0,34.9616,34.9694,34.93,34.9379,13386.0
2015-08-03 12:45:00,44.3,44.3,44.23,44.24,18886.0,34.9221,34.9221,34.867,34.8748,18886.0
2015-08-03 12:50:00,44.26,44.31,44.23,44.23,7129.0,34.8906,34.93,34.867,34.867,7129.0
2015-08-03 12:55:00,44.23,44.32,44.22,44.31,8660.0,34.867,34.9379,34.8591,34.93,8660.0
2015-08-03 13:00:00,44.3,44.39,44.3,44.38,26164.0,34.9221,34.9931,34.9221,34.9852,26164.0
2015-08-03 13:05:00,44.38,44.38,44.25,44.26,7672.0,34.9852,34.9852,34.8827,34.8906,7672.0
2015-08-03 13:10:00,44.23,44.29,44.23,44.25,14000.0,34.867,34.9143,34.867,34.8827,14000.0
2015-08-03 13:15:00,44.25,44.26,44.19,44.2,14347.0,34.8827,34.8906,34.8354,34.8433,14347.0
2015-08-03 13:20:00,44.19,44.25,44.19,44.22,14199.0,34.8354,34.8827,34.8354,34.8591,14199.0
2015-08-03 13:25:00,44.22,44.25,44.2,44.22,8871.0,34.8591,34.8827,34.8433,34.8591,8871.0
2015-08-03 13:30:00,44.22,44.24,44.18,44.24,13447.0,34.8591,34.8748,34.8275,34.8748,13447.0
2015-08-03 13:35:00,44.24,44.3,44.21,44.26,10141.0,34.8748,34.9221,34.8512,34.8906,10141.0
2015-08-03 13:40:00,44.25,44.31,44.25,44.28,5822.0,34.8827,34.93,34.8827,34.9064,5822.0
2015-08-03 13:45:00,44.28,44.35,44.24,44.35,7667.0,34.9064,34.9616,34.8748,34.9616,7667.0
2015-08-03 13:50:00,44.34,44.37,44.33,44.35,5771.0,34.9537,34.9773,34.9458,34.9616,5771.0
2015-08-03 13:55:00,44.35,44.36,44.29,44.3,12203.0,34.9616,34.9694,34.9143,34.9221,12203.0
2015-08-03 14:00:00,44.3,44.34,44.26,44.32,6916.0,34.9221,34.9537,34.8906,34.9379,6916.0
2015-08-03 14:05:00,44.31,44.34,44.25,44.3,14845.0,34.93,34.9537,34.8827,34.9221,14845.0
2015-08-03 14:10:00,44.3,44.31,44.24,44.25,22383.0,34.9221,34.93,34.8748,34.8827,22383.0
2015-08-03 14:15:00,44.24,44.3,44.24,44.25,8181.0,34.8748,34.9221,34.8748,34.8827,8181.0
2015-08-03 14:20:00,44.26,44.26,44.23,44.24,12374.0,34.8906,34.8906,34.867,34.8748,12374.0
2015-08-03 14:25:00,44.24,44.24,44.21,44.22,14371.0,34.8748,34.8748,34.8512,34.8591,14371.0
2015-08-03 14:30:00,44.22,44.31,44.21,44.31,7409.0,34.8591,34.93,34.8512,34.93,7409.0
2015-08-03 14:35:00,44.3,44.41,44.3,44.4,58639.0,34.9221,35.0089,34.9221,35.001,58639.0
2015-08-03 14:40:00,44.4,44.42,44.37,44.38,11562.0,35.001,35.0167,34.9773,34.9852,11562.0
2015-08-03 14:45:00,44.38,44.38,44.31,44.34,15965.0,34.9852,34.9852,34.93,34.9537,15965.0
2015-08-03 14:50:00,44.35,44.38,44.34,44.34,11858.0,34.9616,34.9852,34.9537,34.9537,11858.0
2015-08-03 14:55:00,44.34,44.37,44.32,44.35,16642.0,34.9537,34.9773,34.9379,34.9616,16642.0
2015-08-03 15:00:00,44.34,44.42,44.34,44.42,20320.0,34.9537,35.0167,34.9537,35.0167,20320.0
2015-08-03 15:05:00,44.42,44.42,44.33,44.38,15680.0,35.0167,35.0167,34.9458,34.9852,15680.0
2015-08-03 15:10:00,44.39,44.39,44.33,44.37,30753.0,34.9931,34.9931,34.9458,34.9773,30753.0
2015-08-03 15:15:00,44.37,44.47,44.36,44.47,39498.0,34.9773,35.0561,34.9694,35.0561,39498.0
2015-08-03 15:20:00,44.47,44.51,44.46,44.5,30776.0,35.0561,35.0877,35.0483,35.0798,30776.0
2015-08-03 15:25:00,44.5,44.51,44.42,44.45,41396.0,35.0798,35.0877,35.0167,35.0404,41396.0
2015-08-03 15:30:00,44.44,44.48,44.37,44.42,29198.0,35.0325,35.064,34.9773,35.0167,29198.0
2015-08-03 15:35:00,44.42,44.48,44.41,44.47,22532.0,35.0167,35.064,35.0089,35.0561,22532.0
2015-08-03 15:40:00,44.48,44.52,44.44,44.5,43055.0,35.064,35.0956,35.0325,35.0798,43055.0
2015-08-03 15:45:00,44.5,44.52,44.45,44.48,31336.0,35.0798,35.0956,35.0404,35.064,31336.0
2015-08-03 15:50:00,44.47,44.48,44.43,44.47,53549.0,35.0561,35.064,35.0246,35.0561,53549.0
2015-08-03 15:55:00,44.46,44.55,44.46,44.54,94460.0,35.0483,35.1192,35.0483,35.1113,94460.0
2015-08-04 09:30:00,44.76,44.76,44.66,44.66,35701.0,35.2848,35.2848,35.2059,35.2059,35701.0
2015-08-04 09:35:00,44.6,44.89,44.58,44.82,14008.0,35.1586,35.3872,35.1429,35.3321,14008.0
2015-08-04 09:40:00,44.8,44.86,44.73,44.84,13932.0,35.3163,35.3636,35.2611,35.3478,13932.0
2015-08-04 09:45:00,44.85,45.04,44.83,44.99,10379.0,35.3557,35.5055,35.3399,35.4661,10379.0
2015-08-04 09:50:00,45.0,45.04,44.85,44.88,12754.0,35.474,35.5055,35.3557,35.3794,12754.0
2015-08-04 09:55:00,44.84,44.91,44.79,44.91,9386.0,35.3478,35.403,35.3084,35.403,9386.0
2015-08-04 10:00:00,44.89,44.91,44.78,44.87,22444.0,35.3872,35.403,35.3005,35.3715,22444.0
2015-08-04 10:05:00,44.88,44.98,44.83,44.98,18146.0,35.3794,35.4582,35.3399,35.4582,18146.0
2015-08-04 10:10:00,44.97,45.05,44.9,45.04,22295.0,35.4503,35.5134,35.3951,35.5055,22295.0
2015-08-04 10:15:00,45.04,45.06,44.96,45.0,19067.0,35.5055,35.5213,35.4424,35.474,19067.0
2015-08-04 10:20:00,44.99,44.99,44.94,44.98,10872.0,35.4661,35.4661,35.4267,35.4582,10872.0
2015-08-04 10:25:00,44.97,45.08,44.93,44.94,13457.0,35.4503,35.537,35.4188,35.4267,13457.0
2015-08-04 10:30:00,44.95,45.02,44.92,45.02,9596.0,35.4345,35.4897,35.4109,35.4897,9596.0
2015-08-04 10:35:00,45.0,45.01,44.86,44.86,19670.0,35.474,35.4818,35.3636,35.3636,19670.0
2015-08-04 10:40:00,44.85,44.93,44.84,44.91,9653.0,35.3557,35.4188,35.3478,35.403,9653.0
2015-08-04 10:45:00,44.9,44.97,44.82,44.95,16491.0,35.3951,35.4503,35.3321,35.4345,16491.0
2015-08-04 10:50:00,44.96,44.96,44.89,44.94,15407.0,35.4424,35.4424,35.3872,35.4267,15407.0
2015-08-04 10:55:00,44.94,44.95,44.85,44.95,14865.0,35.4267,35.4345,35.3557,35.4345,14865.0
2015-08-04 11:00:00,44.95,45.03,44.93,44.93,6207.0,35.4345,35.4976,35.4188,35.4188,6207.0
2015-08-04 11:05:00,44.9,45.02,44.9,44.98,13752.0,35.3951,35.4897,35.3951,35.4582,13752.0
2015-08-04 11:10:00,44.99,45.07,44.93,44.96,41592.0,35.4661,35.5291,35.4188,35.4424,41592.0
2015-08-04 11:15:00,44.95,44.96,44.81,44.81,14431.0,35.4345,35.4424,35.3242,35.3242,14431.0
2015-08-04 11:20:00,44.81,44.81,44.75,44.79,5516.0,35.3242,35.3242,35.2769,35.3084,5516.0
2015-08-04 11:25:00,44.78,44.79,44.72,44.79,6508.0,35.3005,35.3084,35.2532,35.3084,6508.0
2015-08-04 11:30:00,44.79,44.8,44.63,44.64,11631.0,35.3084,35.3163,35.1823,35.1902,11631.0
2015-08-04 11:35:00,44.65,44.67,44.64,44.64,5476.0,35.198,35.2138,35.1902,35.1902,5476.0
2015-08-04 11:40:00,44.65,44.72,44.65,44.69,10604.0,35.198,35.2532,35.198,35.2296,10604.0
2015-08-04 11:45:00,44.68,44.73,44.64,44.71,13969.0,35.2217,35.2611,35.1902,35.2453,13969.0
2015-08-04 11:50:00,44.71,44.78,44.71,44.76,17456.0,35.2453,35.3005,35.2453,35.2848,17456.0
2015-08-04 11:55:00,44.77,44.81,44.75,44.78,8000.0,35.2926,35.3242,35.2769,35.3005,8000.0
2015-08-04 12:00:00,44.78,44.81,44.78,44.79,6013.0,35.3005,35.3242,35.3005,35.3084,6013.0
2015-08-04 12:05:00,44.79,44.88,44.79,44.86,8931.0,35.3084,35.3794,35.3084,35.3636,8931.0
2015-08-04 12:10:00,44.87,44.88,44.78,44.82,18223.0,35.3715,35.3794,35.3005,35.3321,18223.0
2015-08-04 12:15:00,44.82,44.86,44.81,44.86,8164.0,35.3321,35.3636,35.3242,35.3636,8164.0
2015-08-04 12:20:00,44.86,44.87,44.82,44.83,20201.0,35.3636,35.3715,35.3321,35.3399,20201.0
2015-08-04 12:25:00,44.82,44.88,44.82,44.83,7770.0,35.3321,35.3794,35.3321,35.3399,7770.0
2015-08-04 12:30:00,44.83,44.9,44.83,44.9,17989.0,35.3399,35.3951,35.3399,35.3951,17989.0
2015-08-04 12:35:00,44.9,44.91,44.85,44.87,14959.0,35.3951,35.403,35.3557,35.3715,14959.0
2015-08-04 12:40:00,44.88,44.89,44.83,44.83,26228.0,35.3794,35.3872,35.3399,35.3399,26228.0
2015-08-04 12:45:00,44.83,44.87,44.83,44.86,5391.0,35.3399,35.3715,35.3399,35.3636,5391.0
2015-08-04 12:50:00,44.86,44.89,44.83,44.89,6835.0,35.3636,35.3872,35.3399,35.3872,6835.0
2015-08-04 12:55:00,44.9,44.93,44.85,44.85,6654.0,35.3951,35.4188,35.3557,35.3557,6654.0
2015-08-04 13:00:00,44.83,44.85,44.81,44.85,9472.0,35.3399,35.3557,35.3242,35.3557,9472.0
2015-08-04 13:05:00,44.85,44.85,44.73,44.73,18294.0,35.3557,35.3557,35.2611,35.2611,18294.0
2015-08-04 13:10:00,44.73,44.74,44.71,44.72,9749.0,35.2611,35.269,35.2453,35.2532,9749.0
2015-08-04 13:15:00,44.73,44.75,44.64,44.64,7183.0,35.2611,35.2769,35.1902,35.1902,7183.0
2015-08-04 13:20:00,44.64,44.66,44.62,44.64,8004.0,35.1902,35.2059,35.1744,35.1902,8004.0
2015-08-04 13:25:00,44.64,44.64,44.55,44.55,8967.0,35.1902,35.1902,35.1192,35.1192,8967.0
2015-08-04 13:30:00,44.57,44.69,44.56,44.68,13473.0,35.135,35.2296,35.1271,35.2217,13473.0
2015-08-04 13:35:00,44.68,44.72,44.67,44.72,10696.0,35.2217,35.2532,35.2138,35.2532,10696.0
2015-08-04 13:40:00,44.71,44.71,44.64,44.66,15702.0,35.2453,35.2453,35.1902,35.2059,15702.0
2015-08-04 13:45:00,44.66,44.7,44.6,44.6,23517.0,35.2059,35.2375,35.1586,35.1586,23517.0
2015-08-04 13:50:00,44.61,44.65,44.58,44.61,13609.0,35.1665,35.198,35.1429,35.1665,13609.0
2015-08-04 13:55:00,44.62,44.69,44.61,44.68,6704.0,35.1744,35.2296,35.1665,35.2217,6704.0
2015-08-04 14:00:00,44.67,44.67,44.62,44.63,17688.0,35.2138,35.2138,35.1744,35.1823,17688.0
2015-08-04 14:05:00,44.64,44.65,44.61,44.65,19335.0,35.1902,35.198,35.1665,35.198,19335.0
2015-08-04 14:10:00,44.63,44.64,44.58,44.63,11127.0,35.1823,35.1902,35.1429,35.1823,11127.0
2015-08-04 14:15:00,44.61,44.63,44.57,44.63,12396.0,35.1665,35.1823,35.135,35.1823,12396.0
2015-08-04 14:20:00,44.64,44.65,44.61,44.62,5670.0,35.1902,35.198,35.1665,35.1744,5670.0
2015-08-04 14:25:00,44.63,44.66,44.62,44.66,8683.0,35.1823,35.2059,35.1744,35.2059,8683.0
2015-08-04 14:30:00,44.66,44.69,44.64,44.69,14557.0,35.2059,35.2296,35.1902,35.2296,14557.0
2015-08-04 14:35:00,44.69,44.76,44.67,44.75,21566.0,35.2296,35.2848,35.2138,35.2769,21566.0
2015-08-04 14:40:00,44.74,44.78,44.74,44.76,16862.0,35.269,35.3005,35.269,35.2848,16862.0
2015-08-04 14:45:00,44.76,44.84,44.76,44.84,16044.0,35.2848,35.3478,35.2848,35.3478,16044.0
2015-08-04 14:50:00,44.83,44.9,44.83,44.88,13025.0,35.3399,35.3951,35.3399,35.3794,13025.0
2015-08-04 14:55:00,44.9,44.9,44.79,44.83,26186.0,35.3951,35.3951,35.3084,35.3399,26186.0
2015-08-04 15:00:00,44.83,44.86,44.79,44.8,19050.0,35.3399,35.3636,35.3084,35.3163,19050.0
2015-08-04 15:05:00,44.8,44.86,44.78,44.86,18866.0,35.3163,35.3636,35.3005,35.3636,18866.0
2015-08-04 15:10:00,44.86,44.88,44.85,44.87,34762.0,35.3636,35.3794,35.3557,35.3715,34762.0
2015-08-04 15:15:00,44.87,44.92,44.87,44.91,49990.0,35.3715,35.4109,35.3715,35.403,49990.0
2015-08-04 15:20:00,44.92,44.98,44.9,44.98,48504.0,35.4109,35.4582,35.3951,35.4582,48504.0
2015-08-04 15:25:00,44.97,45.01,44.97,45.01,40587.0,35.4503,35.4818,35.4503,35.4818,40587.0
2015-08-04 15:30:00,45.0,45.01,44.96,44.98,46287.0,35.474,35.4818,35.4424,35.4582,46287.0
2015-08-04 15:35:00,44.98,45.0,44.92,44.92,53760.0,35.4582,35.474,35.4109,35.4109,53760.0
2015-08-04 15:40:00,44.92,44.95,44.9,44.95,46565.0,35.4109,35.4345,35.3951,35.4345,46565.0
2015-08-04 15:45:00,44.96,44.97,44.87,44.89,48047.0,35.4424,35.4503,35.3715,35.3872,48047.0
2015-08-04 15:50:00,44.89,44.95,44.88,44.95,50692.0,35.3872,35.4345,35.3794,35.4345,50692.0
2015-08-04 15:55:00,44.95,45.01,44.92,45.0,131750.0,35.4345,35.4818,35.4109,35.474,131750.0
2015-08-05 09:30:00,45.3,45.88,45.3,45.58,44926.0,35.7104,36.1677,35.7104,35.9312,44926.0
2015-08-05 09:35:00,45.61,45.64,45.39,45.42,15354.0,35.9548,35.9785,35.7814,35.805,15354.0
2015-08-05 09:40:00,45.43,45.81,45.39,45.79,37618.0,35.8129,36.1125,35.7814,36.0967,37618.0
2015-08-05 09:45:00,45.79,45.86,45.77,45.85,15378.0,36.0967,36.1519,36.081,36.144,15378.0
2015-08-05 09:50:00,45.89,46.08,45.81,46.0,83744.0,36.1755,36.3253,36.1125,36.2623,83744.0
2015-08-05 09:55:00,46.02,46.08,45.96,45.96,12074.0,36.278,36.3253,36.2307,36.2307,12074.0
2015-08-05 10:00:00,45.97,46.02,45.86,45.91,33757.0,36.2386,36.278,36.1519,36.1913,33757.0
2015-08-05 10:05:00,45.91,46.05,45.89,45.96,29914.0,36.1913,36.3017,36.1755,36.2307,29914.0
2015-08-05 10:10:00,45.96,46.16,45.96,46.04,80827.0,36.2307,36.3884,36.2307,36.2938,80827.0
2015-08-05 10:15:00,46.03,46.03,45.92,45.94,10881.0,36.2859,36.2859,36.1992,36.215,10881.0
2015-08-05 10:20:00,45.94,46.08,45.93,46.04,12973.0,36.215,36.3253,36.2071,36.2938,12973.0
2015-08-05 10:25:00,46.04,46.1,46.0,46.06,22711.0,36.2938,36.3411,36.2623,36.3096,22711.0
2015-08-05 10:30:00,46.07,46.16,46.04,46.05,17898.0,36.3174,36.3884,36.2938,36.3017,17898.0
2015-08-05 10:35:00,46.04,46.14,45.96,45.96,16632.0,36.2938,36.3726,36.2307,36.2307,16632.0
2015-08-05 10:40:00,45.94,46.0,45.9,45.95,8732.0,36.215,36.2623,36.1834,36.2228,8732.0
2015-08-05 10:45:00,45.95,45.95,45.73,45.75,18427.0,36.2228,36.2228,36.0494,36.0652,18427.0
2015-08-05 10:50:00,45.74,45.76,45.7,45.7,25235.0,36.0573,36.0731,36.0258,36.0258,25235.0
2015-08-05 10:55:00,45.69,45.71,45.48,45.5,47107.0,36.0179,36.0337,35.8523,35.8681,47107.0
2015-08-05 11:00:00,45.5,45.65,45.5,45.54,24364.0,35.8681,35.9864,35.8681,35.8996,24364.0
2015-08-05 11:05:00,45.53,45.56,45.46,45.56,22081.0,35.8918,35.9154,35.8366,35.9154,22081.0
2015-08-05 11:10:00,45.56,45.59,45.53,45.58,11351.0,35.9154,35.9391,35.8918,35.9312,11351.0
2015-08-05 11:15:00,45.57,45.71,45.57,45.64,19557.0,35.9233,36.0337,35.9233,35.9785,19557.0
2015-08-05 11:20:00,45.63,45.78,45.61,45.76,22159.0,35.9706,36.0888,35.9548,36.0731,22159.0
2015-08-05 11:25:00,45.76,45.77,45.69,45.74,29256.0,36.0731,36.081,36.0179,36.0573,29256.0
2015-08-05 11:30:00,45.75,45.84,45.72,45.81,43625.0,36.0652,36.1361,36.0415,36.1125,43625.0
2015-08-05 11:35:00,45.81,45.84,45.65,45.66,37787.0,36.1125,36.1361,35.9864,35.9942,37787.0
2015-08-05 11:40:00,45.66,45.72,45.62,45.69,21674.0,35.9942,36.0415,35.9627,36.0179,21674.0
2015-08-05 11:45:00,45.69,45.72,45.64,45.7,24097.0,36.0179,36.0415,35.9785,36.0258,24097.0
2015-08-05 11:50:00,45.68,45.7,45.58,45.64,25065.0,36.01,36.0258,35.9312,35.9785,25065.0
2015-08-05 11:55:00,45.63,45.69,45.58,45.59,22725.0,35.9706,36.0179,35.9312,35.9391,22725.0
2015-08-05 12:00:00,45.62,45.63,45.56,45.59,11790.0,35.9627,35.9706,35.9154,35.9391,11790.0
2015-08-05 12:05:00,45.59,45.63,45.56,45.56,14331.0,35.9391,35.9706,35.9154,35.9154,14331.0
2015-08-05 12:10:00,45.56,45.66,45.5,45.55,20064.0,35.9154,35.9942,35.8681,35.9075,20064.0
2015-08-05 12:15:00,45.52,45.54,45.45,45.48,11546.0,35.8839,35.8996,35.8287,35.8523,11546.0
2015-08-05 12:20:00,45.49,45.5,45.43,45.43,11818.0,35.8602,35.8681,35.8129,35.8129,11818.0
2015-08-05 12:25:00,45.41,45.45,45.39,45.45,10016.0,35.7972,35.8287,35.7814,35.8287,10016.0
2015-08-05 12:30:00,45.44,45.49,45.39,45.44,31971.0,35.8208,35.8602,35.7814,35.8208,31971.0
2015-08-05 12:35:00,45.47,45.48,45.39,45.4,8447.0,35.8445,35.8523,35.7814,35.7893,8447.0
2015-08-05 12:40:00,45.4,45.42,45.32,45.39,19129.0,35.7893,35.805,35.7262,35.7814,19129.0
2015-08-05 12:45:00,45.41,45.45,45.4,45.43,10488.0,35.7972,35.8287,35.7893,35.8129,10488.0
2015-08-05 12:50:00,45.44,45.44,45.32,45.33,9875.0,35.8208,35.8208,35.7262,35.7341,9875.0
2015-08-05 12:55:00,45.32,45.46,45.32,45.46,50890.0,35.7262,35.8366,35.7262,35.8366,50890.0
2015-08-05 13:00:00,45.45,45.48,45.37,45.39,7487.0,35.8287,35.8523,35.7656,35.7814,7487.0
2015-08-05 13:05:00,45.39,45.46,45.37,45.45,28518.0,35.7814,35.8366,35.7656,35.8287,28518.0
2015-08-05 13:10:00,45.46,45.46,45.38,45.45,13171.0,35.8366,35.8366,35.7735,35.8287,13171.0
2015-08-05 13:15:00,45.43,45.45,45.35,45.39,9835.0,35.8129,35.8287,35.7499,35.7814,9835.0
2015-08-05 13:20:00,45.38,45.38,45.31,45.37,7542.0,35.7735,35.7735,35.7183,35.7656,7542.0
2015-08-05 13:25:00,45.38,45.38,45.32,45.34,5485.0,35.7735,35.7735,35.7262,35.742,5485.0
2015-08-05 13:30:00,45.35,45.35,45.3,45.3,9478.0,35.7499,35.7499,35.7104,35.7104,9478.0
2015-08-05 13:35:00,45.3,45.39,45.3,45.38,10812.0,35.7104,35.7814,35.7104,35.7735,10812.0
2015-08-05 13:40:00,45.38,45.47,45.36,45.47,8460.0,35.7735,35.8445,35.7577,35.8445,8460.0
2015-08-05 13:45:00,45.47,45.49,45.45,45.46,8632.0,35.8445,35.8602,35.8287,35.8366,8632.0
2015-08-05 13:50:00,45.45,45.45,45.37,45.37,8441.0,35.8287,35.8287,35.7656,35.7656,8441.0
2015-08-05 13:55:00,45.36,45.44,45.36,45.42,8725.0,35.7577,35.8208,35.7577,35.805,8725.0
2015-08-05 14:00:00,45.41,45.46,45.37,45.46,11603.0,35.7972,35.8366,35.7656,35.8366,11603.0
2015-08-05 14:05:00,45.46,45.51,45.46,45.48,5403.0,35.8366,35.876,35.8366,35.8523,5403.0
2015-08-05 14:10:00,45.46,45.49,45.45,45.47,9167.0,35.8366,35.8602,35.8287,35.8445,9167.0
2015-08-05 14:15:00,45.47,45.54,45.43,45.53,20686.0,35.8445,35.8996,35.8129,35.8918,20686.0
2015-08-05 14:20:00,45.54,45.56,45.51,45.55,10413.0,35.8996,35.9154,35.876,35.9075,10413.0
2015-08-05 14:25:00,45.55,45.64,45.51,45.61,20723.0,35.9075,35.9785,35.876,35.9548,20723.0
2015-08-05 14:30:00,45.62,45.62,45.56,45.58,11745.0,35.9627,35.9627,35.9154,35.9312,11745.0
2015-08-05 14:35:00,45.58,45.6,45.55,45.57,13925.0,35.9312,35.9469,35.9075,35.9233,13925.0
2015-08-05 14:40:00,45.57,45.58,45.53,45.55,16441.0,35.9233,35.9312,35.8918,35.9075,16441.0
2015-08-05 14:45:00,45.55,45.59,45.52,45.59,23723.0,35.9075,35.9391,35.8839,35.9391,23723.0
2015-08-05 14:50:00,45.59,45.59,45.54,45.57,24381.0,35.9391,35.9391,35.8996,35.9233,24381.0
2015-08-05 14:55:00,45.58,45.59,45.56,45.58,20267.0,35.9312,35.9391,35.9154,35.9312,20267.0
2015-08-05 15:00:00,45.59,45.63,45.58,45.59,36045.0,35.9391,35.9706,35.9312,35.9391,36045.0
2015-08-05 15:05:00,45.59,45.63,45.59,45.61,21428.0,35.9391,35.9706,35.9391,35.9548,21428.0
2015-08-05 15:10:00,45.61,45.65,45.6,45.65,22134.0,35.9548,35.9864,35.9469,35.9864,22134.0
2015-08-05 15:15:00,45.65,45.65,45.58,45.61,27375.0,35.9864,35.9864,35.9312,35.9548,27375.0
2015-08-05 15:20:00,45.61,45.62,45.59,45.61,18305.0,35.9548,35.9627,35.9391,35.9548,18305.0
2015-08-05 15:25:00,45.61,45.62,45.55,45.56,27980.0,35.9548,35.9627,35.9075,35.9154,27980.0
2015-08-05 15:30:00,45.57,45.58,45.49,45.51,55112.0,35.9233,35.9312,35.8602,35.876,55112.0
2015-08-05 15:35:00,45.51,45.53,45.44,45.48,35549.0,35.876,35.8918,35.8208,35.8523,35549.0
2015-08-05 15:40:00,45.49,45.55,45.46,45.48,38242.0,35.8602,35.9075,35.8366,35.8523,38242.0
2015-08-05 15:45:00,45.47,45.51,45.44,45.5,35450.0,35.8445,35.876,35.8208,35.8681,35450.0
2015-08-05 15:50:00,45.49,45.49,45.42,45.45,54443.0,35.8602,35.8602,35.805,35.8287,54443.0
2015-08-05 15:55:00,45.45,45.55,45.45,45.5,110898.0,35.8287,35.9075,35.8287,35.8681,110898.0
2015-08-06 09:30:00,45.44,45.66,45.37,45.62,37014.0,35.8208,35.9942,35.7656,35.9627,37014.0
2015-08-06 09:35:00,45.62,45.62,45.29,45.4,14675.0,35.9627,35.9627,35.7026,35.7893,14675.0
2015-08-06 09:40:00,45.4,45.5,45.34,45.37,31003.0,35.7893,35.8681,35.742,35.7656,31003.0
2015-08-06 09:45:00,45.35,45.66,45.33,45.66,19129.0,35.7499,35.9942,35.7341,35.9942,19129.0
2015-08-06 09:50:00,45.67,45.67,45.41,45.41,29364.0,36.0021,36.0021,35.7972,35.7972,29364.0
2015-08-06 09:55:00,45.42,45.48,45.29,45.38,86985.0,35.805,35.8523,35.7026,35.7735,86985.0
2015-08-06 10:00:00,45.4,45.4,45.31,45.32,11748.0,35.7893,35.7893,35.7183,35.7262,11748.0
2015-08-06 10:05:00,45.31,45.4,45.3,45.35,9365.0,35.7183,35.7893,35.7104,35.7499,9365.0
2015-08-06 10:10:00,45.34,45.45,45.32,45.4,63281.0,35.742,35.8287,35.7262,35.7893,63281.0
2015-08-06 10:15:00,45.38,45.6,45.38,45.55,61060.0,35.7735,35.9469,35.7735,35.9075,61060.0
2015-08-06 10:20:00,45.53,45.6,45.49,45.59,14668.0,35.8918,35.9469,35.8602,35.9391,14668.0
2015-08-06 10:25:00,45.6,45.68,45.58,45.59,17490.0,35.9469,36.01,35.9312,35.9391,17490.0
2015-08-06 10:30:00,45.59,45.8,45.58,45.76,16822.0,35.9391,36.1046,35.9312,36.0731,16822.0
2015-08-06 10:35:00,45.78,45.85,45.76,45.85,84163.0,36.0888,36.144,36.0731,36.144,84163.0
2015-08-06 10:40:00,45.84,45.89,45.75,45.79,18725.0,36.1361,36.1755,36.0652,36.0967,18725.0
2015-08-06 10:45:00,45.8,45.9,45.79,45.88,17970.0,36.1046,36.1834,36.0967,36.1677,17970.0
2015-08-06 10:50:00,45.87,45.89,45.78,45.78,14140.0,36.1598,36.1755,36.0888,36.0888,14140.0
2015-08-06 10:55:00,45.79,45.79,45.65,45.7,16244.0,36.0967,36.0967,35.9864,36.0258,16244.0
2015-08-06 11:00:00,45.7,45.76,45.66,45.73,14684.0,36.0258,36.0731,35.9942,36.0494,14684.0
2015-08-06 11:05:00,45.73,45.74,45.65,45.67,17229.0,36.0494,36.0573,35.9864,36.0021,17229.0
2015-08-06 11:10:00,45.65,45.66,45.55,45.55,24405.0,35.9864,35.9942,35.9075,35.9075,24405.0
2015-08-06 11:15:00,45.55,45.67,45.54,45.63,25783.0,35.9075,36.0021,35.8996,35.9706,25783.0
2015-08-06 11:20:00,45.65,45.67,45.59,45.63,16981.0,35.9864,36.0021,35.9391,35.9706,16981.0
2015-08-06 11:25:00,45.61,45.61,45.46,45.48,8103.0,35.9548,35.9548,35.8366,35.8523,8103.0
2015-08-06 11:30:00,45.49,45.51,45.41,45.43,17857.0,35.8602,35.876,35.7972,35.8129,17857.0
2015-08-06 11:35:00,45.41,45.56,45.41,45.56,15126.0,35.7972,35.9154,35.7972,35.9154,15126.0
2015-08-06 11:40:00,45.55,45.74,45.54,45.7,18448.0,35.9075,36.0573,35.8996,36.0258,18448.0
2015-08-06 11:45:00,45.68,45.76,45.63,45.72,16287.0,36.01,36.0731,35.9706,36.0415,16287.0
2015-08-06 11:50:00,45.73,45.87,45.7,45.87,19137.0,36.0494,36.1598,36.0258,36.1598,19137.0
2015-08-06 11:55:00,45.88,45.95,45.83,45.83,16108.0,36.1677,36.2228,36.1283,36.1283,16108.0
2015-08-06 12:00:00,45.81,45.84,45.78,45.83,5200.0,36.1125,36.1361,36.0888,36.1283,5200.0
2015-08-06 12:05:00,45.82,45.88,45.8,45.88,12184.0,36.1204,36.1677,36.1046,36.1677,12184.0
2015-08-06 12:10:00,45.88,45.96,45.86,45.95,7597.0,36.1677,36.2307,36.1519,36.2228,7597.0
2015-08-06 12:15:00,45.95,45.98,45.91,45.91,11247.0,36.2228,36.2465,36.1913,36.1913,11247.0
2015-08-06 12:20:00,45.9,45.92,45.78,45.84,15768.0,36.1834,36.1992,36.0888,36.1361,15768.0
2015-08-06 12:25:00,45.84,45.91,45.83,45.9,8929.0,36.1361,36.1913,36.1283,36.1834,8929.0
2015-08-06 12:30:00,45.9,45.9,45.79,45.8,30392.0,36.1834,36.1834,36.0967,36.1046,30392.0
2015-08-06 12:35:00,45.77,45.8,45.73,45.76,10581.0,36.081,36.1046,36.0494,36.0731,10581.0
2015-08-06 12:40:00,45.77,45.83,45.75,45.77,13289.0,36.081,36.1283,36.0652,36.081,13289.0
2015-08-06 12:45:00,45.77,45.8,45.74,45.79,21926.0,36.081,36.1046,36.0573,36.0967,21926.0
2015-08-06 12:50:00,45.79,45.8,45.7,45.72,10732.0,36.0967,36.1046,36.0258,36.0415,10732.0
2015-08-06 12:55:00,45.71,45.75,45.7,45.75,9860.0,36.0337,36.0652,36.0258,36.0652,9860.0
2015-08-06 13:00:00,45.74,45.81,45.7,45.81,19241.0,36.0573,36.1125,36.0258,36.1125,19241.0
2015-08-06 13:05:00,45.79,45.83,45.76,45.76,9066.0,36.0967,36.1283,36.0731,36.0731,9066.0
2015-08-06 13:10:00,45.75,45.76,45.69,45.76,9390.0,36.0652,36.0731,36.0179,36.0731,9390.0
2015-08-06 13:15:00,45.74,45.74,45.67,45.69,21252.0,36.0573,36.0573,36.0021,36.0179,21252.0
2015-08-06 13:20:00,45.7,45.78,45.7,45.73,12108.0,36.0258,36.0888,36.0258,36.0494,12108.0
2015-08-06 13:25:00,45.73,45.8,45.7,45.76,20699.0,36.0494,36.1046,36.0258,36.0731,20699.0
2015-08-06 13:30:00,45.76,45.77,45.71,45.74,20358.0,36.0731,36.081,36.0337,36.0573,20358.0
2015-08-06 13:35:00,45.74,45.79,45.7,45.72,8962.0,36.0573,36.0967,36.0258,36.0415,8962.0
2015-08-06 13:40:00,45.72,45.75,45.69,45.74,7415.0,36.0415,36.0652,36.0179,36.0573,7415.0
2015-08-06 13:45:00,45.73,45.81,45.72,45.77,22668.0,36.0494,36.1125,36.0415,36.081,22668.0
2015-08-06 13:50:00,45.78,45.85,45.77,45.83,13195.0,36.0888,36.144,36.081,36.1283,13195.0
2015-08-06 13:55:00,45.82,45.83,45.79,45.82,21672.0,36.1204,36.1283,36.0967,36.1204,21672.0
2015-08-06 14:00:00,45.83,45.83,45.77,45.77,18366.0,36.1283,36.1283,36.081,36.081,18366.0
2015-08-06 14:05:00,45.74,45.79,45.74,45.76,5699.0,36.0573,36.0967,36.0573,36.0731,5699.0
2015-08-06 14:10:00,45.75,45.75,45.64,45.64,11325.0,36.0652,36.0652,35.9785,35.9785,11325.0
2015-08-06 14:15:00,45.65,45.75,45.62,45.72,11786.0,35.9864,36.0652,35.9627,36.0415,11786.0
2015-08-06 14:20:00,45.71,45.78,45.71,45.75,13917.0,36.0337,36.0888,36.0337,36.0652,13917.0
2015-08-06 14:25:00,45.76,45.81,45.75,45.81,10124.0,36.0731,36.1125,36.0652,36.1125,10124.0
2015-08-06 14:30:00,45.8,45.83,45.78,45.79,12717.0,36.1046,36.1283,36.0888,36.0967,12717.0
2015-08-06 14:35:00,45.79,45.79,45.74,45.76,11658.0,36.0967,36.0967,36.0573,36.0731,11658.0
2015-08-06 14:40:00,45.75,45.78,45.72,45.77,16176.0,36.0652,36.0888,36.0415,36.081,16176.0
2015-08-06 14:45:00,45.76,45.81,45.74,45.76,19325.0,36.0731,36.1125,36.0573,36.0731,19325.0
2015-08-06 14:50:00,45.76,45.76,45.64,45.64,12249.0,36.0731,36.0731,35.9785,35.9785,12249.0
2015-08-06 14:55:00,45.65,45.68,45.62,45.68,13360.0,35.9864,36.01,35.9627,36.01,13360.0
2015-08-06 15:00:00,45.69,45.7,45.64,45.66,10774.0,36.0179,36.0258,35.9785,35.9942,10774.0
2015-08-06 15:05:00,45.66,45.7,45.65,45.66,21837.0,35.9942,36.0258,35.9864,35.9942,21837.0
2015-08-06 15:10:00,45.67,45.71,45.65,45.71,25669.0,36.0021,36.0337,35.9864,36.0337,25669.0
2015-08-06 15:15:00,45.71,45.75,45.69,45.75,23358.0,36.0337,36.0652,36.0179,36.0652,23358.0
2015-08-06 15:20:00,45.74,45.76,45.69,45.69,19929.0,36.0573,36.0731,36.0179,36.0179,19929.0
2015-08-06 15:25:00,45.69,45.73,45.66,45.71,47137.0,36.0179,36.0494,35.9942,36.0337,47137.0
2015-08-06 15:30:00,45.71,45.72,45.67,45.69,22232.0,36.0337,36.0415,36.0021,36.0179,22232.0
2015-08-06 15:35:00,45.69,45.69,45.63,45.69,31179.0,36.0179,36.0179,35.9706,36.0179,31179.0
2015-08-06 15:40:00,45.69,45.76,45.69,45.73,24092.0,36.0179,36.0731,36.0179,36.0494,24092.0
2015-08-06 15:45:00,45.74,45.79,45.73,45.77,35697.0,36.0573,36.0967,36.0494,36.081,35697.0
2015-08-06 15:50:00,45.76,45.77,45.7,45.76,57240.0,36.0731,36.081,36.0258,36.0731,57240.0
2015-08-06 15:55:00,45.76,45.81,45.69,45.7,136790.0,36.0731,36.1125,36.0179,36.0258,136790.0
2015-08-07 09:30:00,45.44,45.48,45.23,45.41,36501.0,35.8208,35.8523,35.6553,35.7972,36501.0
2015-08-07 09:35:00,45.41,45.69,45.38,45.62,21389.0,35.7972,36.0179,35.7735,35.9627,21389.0
2015-08-07 09:40:00,45.63,45.82,45.61,45.67,14625.0,35.9706,36.1204,35.9548,36.0021,14625.0
2015-08-07 09:45:00,45.69,46.08,45.65,45.9,61319.0,36.0179,36.3253,35.9864,36.1834,61319.0
2015-08-07 09:50:00,45.9,45.93,45.77,45.91,13763.0,36.1834,36.2071,36.081,36.1913,13763.0
2015-08-07 09:55:00,45.93,45.93,45.77,45.77,12910.0,36.2071,36.2071,36.081,36.081,12910.0
2015-08-07 10:00:00,45.73,45.76,45.61,45.7,17253.0,36.0494,36.0731,35.9548,36.0258,17253.0
2015-08-07 10:05:00,45.72,45.87,45.72,45.84,14102.0,36.0415,36.1598,36.0415,36.1361,14102.0
2015-08-07 10:10:00,45.83,45.93,45.83,45.88,10235.0,36.1283,36.2071,36.1283,36.1677,10235.0
2015-08-07 10:15:00,45.87,45.94,45.85,45.9,11413.0,36.1598,36.215,36.144,36.1834,11413.0
2015-08-07 10:20:00,45.89,45.91,45.84,45.89,15128.0,36.1755,36.1913,36.1361,36.1755,15128.0
2015-08-07 10:25:00,45.87,45.88,45.71,45.75,20207.0,36.1598,36.1677,36.0337,36.0652,20207.0
2015-08-07 10:30:00,45.76,45.79,45.7,45.71,15878.0,36.0731,36.0967,36.0258,36.0337,15878.0
2015-08-07 10:35:00,45.72,45.73,45.64,45.69,18765.0,36.0415,36.0494,35.9785,36.0179,18765.0
2015-08-07 10:40:00,45.68,45.81,45.66,45.74,26058.0,36.01,36.1125,35.9942,36.0573,26058.0
2015-08-07 10:45:00,45.73,45.83,45.69,45.81,19361.0,36.0494,36.1283,36.0179,36.1125,19361.0
2015-08-07 10:50:00,45.82,45.88,45.68,45.68,22282.0,36.1204,36.1677,36.01,36.01,22282.0
2015-08-07 10:55:00,45.68,45.74,45.64,45.66,25203.0,36.01,36.0573,35.9785,35.9942,25203.0
2015-08-07 11:00:00,45.67,45.69,45.57,45.57,22319.0,36.0021,36.0179,35.9233,35.9233,22319.0
2015-08-07 11:05:00,45.56,45.59,45.54,45.56,16407.0,35.9154,35.9391,35.8996,35.9154,16407.0
2015-08-07 11:10:00,45.55,45.59,45.5,45.57,19958.0,35.9075,35.9391,35.8681,35.9233,19958.0
2015-08-07 11:15:00,45.57,45.57,45.45,45.48,13102.0,35.9233,35.9233,35.8287,35.8523,13102.0
2015-08-07 11:20:00,45.49,45.54,45.43,45.46,13247.0,35.8602,35.8996,35.8129,35.8366,13247.0
2015-08-07 11:25:00,45.45,45.48,45.41,45.47,13660.0,35.8287,35.8523,35.7972,35.8445,13660.0
2015-08-07 11:30:00,45.47,45.58,45.47,45.57,16777.0,35.8445,35.9312,35.8445,35.9233,16777.0
2015-08-07 11:35:00,45.58,45.72,45.56,45.72,22786.0,35.9312,36.0415,35.9154,36.0415,22786.0
2015-08-07 11:40:00,45.73,45.82,45.73,45.8,13796.0,36.0494,36.1204,36.0494,36.1046,13796.0
2015-08-07 11:45:00,45.8,45.82,45.71,45.73,14289.0,36.1046,36.1204,36.0337,36.0494,14289.0
2015-08-07 11:50:00,45.74,45.77,45.7,45.71,12525.0,36.0573,36.081,36.0258,36.0337,12525.0
2015-08-07 11:55:00,45.69,45.7,45.6,45.64,13672.0,36.0179,36.0258,35.9469,35.9785,13672.0
2015-08-07 12:00:00,45.66,45.71,45.65,45.68,9701.0,35.9942,36.0337,35.9864,36.01,9701.0
2015-08-07 12:05:00,45.66,45.74,45.66,45.74,11571.0,35.9942,36.0573,35.9942,36.0573,11571.0
2015-08-07 12:10:00,45.73,45.73,45.63,45.64,16784.0,36.0494,36.0494,35.9706,35.9785,16784.0
2015-08-07 12:15:00,45.65,45.68,45.62,45.66,13246.0,35.9864,36.01,35.9627,35.9942,13246.0
2015-08-07 12:20:00,45.65,45.65,45.58,45.62,11755.0,35.9864,35.9864,35.9312,35.9627,11755.0
2015-08-07 12:25:00,45.62,45.66,45.51,45.52,24901.0,35.9627,35.9942,35.876,35.8839,24901.0
2015-08-07 12:30:00,45.52,45.56,45.48,45.48,15146.0,35.8839,35.9154,35.8523,35.8523,15146.0
2015-08-07 12:35:00,45.48,45.51,45.44,45.51,24802.0,35.8523,35.876,35.8208,35.876,24802.0
2015-08-07 12:40:00,45.5,45.54,45.47,45.53,20001.0,35.8681,35.8996,35.8445,35.8918,20001.0
2015-08-07 12:45:00,45.54,45.55,45.45,45.45,14719.0,35.8996,35.9075,35.8287,35.8287,14719.0
2015-08-07 12:50:00,45.45,45.51,45.43,45.47,15517.0,35.8287,35.876,35.8129,35.8445,15517.0
2015-08-07 12:55:00,45.47,45.47,45.39,45.43,21290.0,35.8445,35.8445,35.7814,35.8129,21290.0
2015-08-07 13:00:00,45.43,45.45,45.39,45.39,17121.0,35.8129,35.8287,35.7814,35.7814,17121.0
2015-08-07 13:05:00,45.4,45.42,45.35,45.36,12902.0,35.7893,35.805,35.7499,35.7577,12902.0
2015-08-07 13:10:00,45.36,45.37,45.34,45.37,3600.0,35.7577,35.7656,35.742,35.7656,3600.0
2015-08-07 13:15:00,45.39,45.42,45.38,45.4,19059.0,35.7814,35.805,35.7735,35.7893,19059.0
2015-08-07 13:20:00,45.39,45.42,45.37,45.37,11009.0,35.7814,35.805,35.7656,35.7656,11009.0
2015-08-07 13:25:00,45.37,45.37,45.25,45.32,35509.0,35.7656,35.7656,35.671,35.7262,35509.0
2015-08-07 13:30:00,45.32,45.38,45.31,45.37,18350.0,35.7262,35.7735,35.7183,35.7656,18350.0
2015-08-07 13:35:00,45.38,45.41,45.35,45.35,14439.0,35.7735,35.7972,35.7499,35.7499,14439.0
2015-08-07 13:40:00,45.35,45.37,45.32,45.33,11036.0,35.7499,35.7656,35.7262,35.7341,11036.0
2015-08-07 13:45:00,45.32,45.42,45.32,45.41,16320.0,35.7262,35.805,35.7262,35.7972,16320.0
2015-08-07 13:50:00,45.41,45.41,45.35,45.36,15183.0,35.7972,35.7972,35.7499,35.7577,15183.0
2015-08-07 13:55:00,45.36,45.37,45.21,45.25,21326.0,35.7577,35.7656,35.6395,35.671,21326.0
2015-08-07 14:00:00,45.24,45.29,45.24,45.28,36059.0,35.6631,35.7026,35.6631,35.6947,36059.0
2015-08-07 14:05:00,45.28,45.29,45.23,45.25,37368.0,35.6947,35.7026,35.6553,35.671,37368.0
2015-08-07 14:10:00,45.25,45.27,45.19,45.22,24238.0,35.671,35.6868,35.6237,35.6474,24238.0
2015-08-07 14:15:00,45.22,45.26,45.16,45.16,25454.0,35.6474,35.6789,35.6001,35.6001,25454.0
2015-08-07 14:20:00,45.15,45.15,45.11,45.15,15341.0,35.5922,35.5922,35.5607,35.5922,15341.0
2015-08-07 14:25:00,45.15,45.2,45.14,45.2,28559.0,35.5922,35.6316,35.5843,35.6316,28559.0
2015-08-07 14:30:00,45.19,45.23,45.19,45.2,17384.0,35.6237,35.6553,35.6237,35.6316,17384.0
2015-08-07 14:35:00,45.21,45.23,45.15,45.19,22240.0,35.6395,35.6553,35.5922,35.6237,22240.0
2015-08-07 14:40:00,45.18,45.18,45.03,45.07,32994.0,35.6158,35.6158,35.4976,35.5291,32994.0
2015-08-07 14:45:00,45.07,45.07,44.98,45.06,46058.0,35.5291,35.5291,35.4582,35.5213,46058.0
2015-08-07 14:50:00,45.05,45.18,45.05,45.15,31230.0,35.5134,35.6158,35.5134,35.5922,31230.0
2015-08-07 14:55:00,45.14,45.15,45.07,45.13,33147.0,35.5843,35.5922,35.5291,35.5764,33147.0
2015-08-07 15:00:00,45.12,45.17,45.11,45.15,37832.0,35.5686,35.608,35.5607,35.5922,37832.0
2015-08-07 15:05:00,45.14,45.15,45.07,45.1,26858.0,35.5843,35.5922,35.5291,35.5528,26858.0
2015-08-07 15:10:00,45.1,45.1,45.02,45.05,30766.0,35.5528,35.5528,35.4897,35.5134,30766.0
2015-08-07 15:15:00,45.04,45.08,45.01,45.07,34918.0,35.5055,35.537,35.4818,35.5291,34918.0
2015-08-07 15:20:00,45.06,45.1,45.03,45.07,42420.0,35.5213,35.5528,35.4976,35.5291,42420.0
2015-08-07 15:25:00,45.07,45.14,45.03,45.11,45033.0,35.5291,35.5843,35.4976,35.5607,45033.0
2015-08-07 15:30:00,45.11,45.14,45.08,45.1,40756.0,35.5607,35.5843,35.537,35.5528,40756.0
2015-08-07 15:35:00,45.11,45.11,45.05,45.07,40009.0,35.5607,35.5607,35.5134,35.5291,40009.0
2015-08-07 15:40:00,45.06,45.09,45.04,45.06,54942.0,35.5213,35.5449,35.5055,35.5213,54942.0
2015-08-07 15:45:00,45.06,45.09,45.04,45.08,56364.0,35.5213,35.5449,35.5055,35.537,56364.0
2015-08-07 15:50:00,45.08,45.13,45.06,45.13,75127.0,35.537,35.5764,35.5213,35.5764,75127.0
2015-08-07 15:55:00,45.12,45.16,45.09,45.16,161274.0,35.5686,35.6001,35.5449,35.6001,161274.0
2015-08-10 09:30:00,45.3,45.34,45.1,45.16,33715.0,35.7104,35.742,35.5528,35.6001,33715.0
2015-08-10 09:35:00,45.18,45.21,44.92,45.13,18632.0,35.6158,35.6395,35.4109,35.5764,18632.0
2015-08-10 09:40:00,45.19,45.28,45.02,45.28,34454.0,35.6237,35.6947,35.4897,35.6947,34454.0
2015-08-10 09:45:00,45.32,45.49,45.27,45.49,121154.0,35.7262,35.8602,35.6868,35.8602,121154.0
2015-08-10 09:50:00,45.5,45.6,45.42,45.6,19918.0,35.8681,35.9469,35.805,35.9469,19918.0
2015-08-10 09:55:00,45.62,45.67,45.56,45.67,33441.0,35.9627,36.0021,35.9154,36.0021,33441.0
2015-08-10 10:00:00,45.69,45.76,45.56,45.61,12287.0,36.0179,36.0731,35.9154,35.9548,12287.0
2015-08-10 10:05:00,45.6,45.88,45.59,45.83,19566.0,35.9469,36.1677,35.9391,36.1283,19566.0
2015-08-10 10:10:00,45.84,45.98,45.78,45.94,12400.0,36.1361,36.2465,36.0888,36.215,12400.0
2015-08-10 10:15:00,45.97,46.17,45.97,46.08,20906.0,36.2386,36.3963,36.2386,36.3253,20906.0
2015-08-10 10:20:00,46.12,46.2,45.99,46.0,16578.0,36.3569,36.4199,36.2544,36.2623,16578.0
2015-08-10 10:25:00,45.99,46.13,45.99,46.04,16030.0,36.2544,36.3647,36.2544,36.2938,16030.0
2015-08-10 10:30:00,46.05,46.06,45.93,46.01,32371.0,36.3017,36.3096,36.2071,36.2701,32371.0
2015-08-10 10:35:00,46.03,46.04,45.96,46.0,17937.0,36.2859,36.2938,36.2307,36.2623,17937.0
2015-08-10 10:40:00,46.0,46.17,45.99,46.15,155300.0,36.2623,36.3963,36.2544,36.3805,155300.0
2015-08-10 10:45:00,46.15,46.23,46.11,46.14,11973.0,36.3805,36.4436,36.349,36.3726,11973.0
2015-08-10 10:50:00,46.13,46.15,46.04,46.09,16623.0,36.3647,36.3805,36.2938,36.3332,16623.0
2015-08-10 10:55:00,46.09,46.09,45.99,46.04,15974.0,36.3332,36.3332,36.2544,36.2938,15974.0
2015-08-10 11:00:00,46.06,46.11,46.05,46.1,8411.0,36.3096,36.349,36.3017,36.3411,8411.0
2015-08-10 11:05:00,46.12,46.18,46.08,46.13,15068.0,36.3569,36.4042,36.3253,36.3647,15068.0
2015-08-10 11:10:00,46.14,46.19,46.08,46.1,29415.0,36.3726,36.412,36.3253,36.3411,29415.0
2015-08-10 11:15:00,46.11,46.11,46.03,46.05,26406.0,36.349,36.349,36.2859,36.3017,26406.0
2015-08-10 11:20:00,46.05,46.1,46.01,46.06,14381.0,36.3017,36.3411,36.2701,36.3096,14381.0
2015-08-10 11:25:00,46.05,46.12,46.01,46.03,10655.0,36.3017,36.3569,36.2701,36.2859,10655.0
2015-08-10 11:30:00,46.03,46.08,46.01,46.03,29081.0,36.2859,36.3253,36.2701,36.2859,29081.0
2015-08-10 11:35:00,46.02,46.09,46.01,46.09,19915.0,36.278,36.3332,36.2701,36.3332,19915.0
2015-08-10 11:40:00,46.1,46.15,46.07,46.09,8608.0,36.3411,36.3805,36.3174,36.3332,8608.0
2015-08-10 11:45:00,46.09,46.13,46.08,46.12,5715.0,36.3332,36.3647,36.3253,36.3569,5715.0
2015-08-10 11:50:00,46.11,46.12,46.08,46.08,24523.0,36.349,36.3569,36.3253,36.3253,24523.0
2015-08-10 11:55:00,46.08,46.12,46.05,46.06,4797.0,36.3253,36.3569,36.3017,36.3096,4797.0
2015-08-10 12:00:00,46.06,46.07,46.02,46.02,12650.0,36.3096,36.3174,36.278,36.278,12650.0
2015-08-10 12:05:00,46.01,46.03,45.91,45.98,18508.0,36.2701,36.2859,36.1913,36.2465,18508.0
2015-08-10 12:10:00,45.97,46.03,45.94,46.02,13364.0,36.2386,36.2859,36.215,36.278,13364.0
2015-08-10 12:15:00,46.01,46.09,46.0,46.09,5696.0,36.2701,36.3332,36.2623,36.3332,5696.0
2015-08-10 12:20:00,46.09,46.12,46.08,46.1,21651.0,36.3332,36.3569,36.3253,36.3411,21651.0
2015-08-10 12:25:00,46.11,46.21,46.11,46.21,10443.0,36.349,36.4278,36.349,36.4278,10443.0
2015-08-10 12:30:00,46.21,46.28,46.2,46.26,16804.0,36.4278,36.483,36.4199,36.4672,16804.0
2015-08-10 12:35:00,46.26,46.3,46.24,46.3,8606.0,36.4672,36.4988,36.4515,36.4988,8606.0
2015-08-10 12:40:00,46.31,46.39,46.29,46.35,11675.0,36.5066,36.5697,36.4909,36.5382,11675.0
2015-08-10 12:45:00,46.36,46.42,46.36,46.41,7592.0,36.5461,36.5934,36.5461,36.5855,7592.0
2015-08-10 12:50:00,46.41,46.44,46.37,46.39,11231.0,36.5855,36.6091,36.5539,36.5697,11231.0
2015-08-10 12:55:00,46.42,46.49,46.41,46.48,18538.0,36.5934,36.6485,36.5855,36.6407,18538.0
2015-08-10 13:00:00,46.48,46.48,46.42,46.46,7405.0,36.6407,36.6407,36.5934,36.6249,7405.0
2015-08-10 13:05:00,46.48,46.5,46.44,46.46,9435.0,36.6407,36.6564,36.6091,36.6249,9435.0
2015-08-10 13:10:00,46.46,46.48,46.39,46.41,20661.0,36.6249,36.6407,36.5697,36.5855,20661.0
2015-08-10 13:15:00,46.43,46.52,46.43,46.5,12857.0,36.6012,36.6722,36.6012,36.6564,12857.0
2015-08-10 13:20:00,46.5,46.52,46.46,46.52,12026.0,36.6564,36.6722,36.6249,36.6722,12026.0
2015-08-10 13:25:00,46.53,46.54,46.49,46.53,17354.0,36.6801,36.688,36.6485,36.6801,17354.0
2015-08-10 13:30:00,46.54,46.6,46.54,46.6,13357.0,36.688,36.7353,36.688,36.7353,13357.0
2015-08-10 13:35:00,46.6,46.63,46.52,46.52,18348.0,36.7353,36.7589,36.6722,36.6722,18348.0
2015-08-10 13:40:00,46.53,46.54,46.45,46.46,12207.0,36.6801,36.688,36.617,36.6249,12207.0
2015-08-10 13:45:00,46.47,46.5,46.44,46.46,7521.0,36.6328,36.6564,36.6091,36.6249,7521.0
2015-08-10 13:50:00,46.46,46.49,46.39,46.4,10467.0,36.6249,36.6485,36.5697,36.5776,10467.0
2015-08-10 13:55:00,46.39,46.39,46.34,46.37,7139.0,36.5697,36.5697,36.5303,36.5539,7139.0
2015-08-10 14:00:00,46.39,46.46,46.38,46.39,8767.0,36.5697,36.6249,36.5618,36.5697,8767.0
2015-08-10 14:05:00,46.38,46.42,46.36,46.4,6659.0,36.5618,36.5934,36.5461,36.5776,6659.0
2015-08-10 14:10:00,46.4,46.42,46.38,46.41,3313.0,36.5776,36.5934,36.5618,36.5855,3313.0
2015-08-10 14:15:00,46.43,46.46,46.41,46.45,11105.0,36.6012,36.6249,36.5855,36.617,11105.0
2015-08-10 14:20:00,46.44,46.46,46.4,46.45,42896.0,36.6091,36.6249,36.5776,36.617,42896.0
2015-08-10 14:25:00,46.47,46.49,46.45,46.47,7358.0,36.6328,36.6485,36.617,36.6328,7358.0
2015-08-10 14:30:00,46.47,46.47,46.35,46.35,19562.0,36.6328,36.6328,36.5382,36.5382,19562.0
2015-08-10 14:35:00,46.37,46.42,46.36,46.41,9212.0,36.5539,36.5934,36.5461,36.5855,9212.0
2015-08-10 14:40:00,46.42,46.46,46.37,46.37,35223.0,36.5934,36.6249,36.5539,36.5539,35223.0
2015-08-10 14:45:00,46.37,46.38,46.34,46.38,10216.0,36.5539,36.5618,36.5303,36.5618,10216.0
2015-08-10 14:50:00,46.38,46.47,46.37,46.45,13896.0,36.5618,36.6328,36.5539,36.617,13896.0
2015-08-10 14:55:00,46.44,46.51,46.42,46.47,9871.0,36.6091,36.6643,36.5934,36.6328,9871.0
2015-08-10 15:00:00,46.48,46.49,46.43,46.49,20874.0,36.6407,36.6485,36.6012,36.6485,20874.0
2015-08-10 15:05:00,46.5,46.53,46.49,46.52,17384.0,36.6564,36.6801,36.6485,36.6722,17384.0
2015-08-10 15:10:00,46.53,46.62,46.52,46.62,19966.0,36.6801,36.751,36.6722,36.751,19966.0
2015-08-10 15:15:00,46.62,46.63,46.58,46.61,25006.0,36.751,36.7589,36.7195,36.7431,25006.0
2015-08-10 15:20:00,46.61,46.66,46.6,46.64,24971.0,36.7431,36.7825,36.7353,36.7668,24971.0
2015-08-10 15:25:00,46.64,46.69,46.63,46.69,14917.0,36.7668,36.8062,36.7589,36.8062,14917.0
2015-08-10 15:30:00,46.69,46.71,46.58,46.58,53761.0,36.8062,36.822,36.7195,36.7195,53761.0
2015-08-10 15:35:00,46.58,46.61,46.52,46.57,29145.0,36.7195,36.7431,36.6722,36.7116,29145.0
2015-08-10 15:40:00,46.58,46.62,46.57,46.62,27959.0,36.7195,36.751,36.7116,36.751,27959.0
2015-08-10 15:45:00,46.62,46.64,46.53,46.56,40536.0,36.751,36.7668,36.6801,36.7037,40536.0
2015-08-10 15:50:00,46.56,46.66,46.53,46.66,105325.0,36.7037,36.7825,36.6801,36.7825,105325.0
2015-08-10 15:55:00,46.66,46.69,46.65,46.69,103200.0,36.7825,36.8062,36.7747,36.8062,103200.0
2015-08-11 09:30:00,45.61,45.61,45.24,45.4,4388.0,35.9548,35.9548,35.6631,35.7893,4388.0
2015-08-11 09:35:00,45.41,45.85,45.34,45.82,94558.0,35.7972,36.144,35.742,36.1204,94558.0
2015-08-11 09:40:00,45.8,45.91,45.49,45.57,30248.0,36.1046,36.1913,35.8602,35.9233,30248.0
2015-08-11 09:45:00,45.64,45.64,45.42,45.48,14865.0,35.9785,35.9785,35.805,35.8523,14865.0
2015-08-11 09:50:00,45.48,45.52,45.38,45.39,22173.0,35.8523,35.8839,35.7735,35.7814,22173.0
2015-08-11 09:55:00,45.41,45.41,45.26,45.26,67091.0,35.7972,35.7972,35.6789,35.6789,67091.0
2015-08-11 10:00:00,45.25,45.34,45.09,45.24,48011.0,35.671,35.742,35.5449,35.6631,48011.0
2015-08-11 10:05:00,45.24,45.6,45.22,45.55,60361.0,35.6631,35.9469,35.6474,35.9075,60361.0
2015-08-11 10:10:00,45.54,45.59,45.41,45.41,17540.0,35.8996,35.9391,35.7972,35.7972,17540.0
2015-08-11 10:15:00,45.41,45.55,45.4,45.49,22424.0,35.7972,35.9075,35.7893,35.8602,22424.0
2015-08-11 10:20:00,45.51,45.59,45.44,45.58,29380.0,35.876,35.9391,35.8208,35.9312,29380.0
2015-08-11 10:25:00,45.58,45.63,45.44,45.44,26042.0,35.9312,35.9706,35.8208,35.8208,26042.0
2015-08-11 10:30:00,45.44,45.54,45.41,45.48,25827.0,35.8208,35.8996,35.7972,35.8523,25827.0
2015-08-11 10:35:00,45.47,45.53,45.43,45.49,25250.0,35.8445,35.8918,35.8129,35.8602,25250.0
2015-08-11 10:40:00,45.49,45.54,45.45,45.47,33836.0,35.8602,35.8996,35.8287,35.8445,33836.0
2015-08-11 10:45:00,45.48,45.54,45.48,45.53,14301.0,35.8523,35.8996,35.8523,35.8918,14301.0
2015-08-11 10:50:00,45.54,45.54,45.37,45.41,18105.0,35.8996,35.8996,35.7656,35.7972,18105.0
2015-08-11 10:55:00,45.44,45.49,45.36,45.36,49537.0,35.8208,35.8602,35.7577,35.7577,49537.0
2015-08-11 11:00:00,45.35,45.42,45.33,45.38,12861.0,35.7499,35.805,35.7341,35.7735,12861.0
2015-08-11 11:05:00,45.37,45.42,45.32,45.37,14054.0,35.7656,35.805,35.7262,35.7656,14054.0
2015-08-11 11:10:00,45.38,45.48,45.37,45.45,11343.0,35.7735,35.8523,35.7656,35.8287,11343.0
2015-08-11 11:15:00,45.48,45.48,45.38,45.38,12546.0,35.8523,35.8523,35.7735,35.7735,12546.0
2015-08-11 11:20:00,45.37,45.38,45.26,45.31,15884.0,35.7656,35.7735,35.6789,35.7183,15884.0
2015-08-11 11:25:00,45.33,45.34,45.27,45.28,17335.0,35.7341,35.742,35.6868,35.6947,17335.0
2015-08-11 11:30:00,45.3,45.33,45.26,45.31,40310.0,35.7104,35.7341,35.6789,35.7183,40310.0
2015-08-11 11:35:00,45.31,45.54,45.31,45.52,37696.0,35.7183,35.8996,35.7183,35.8839,37696.0
2015-08-11 11:40:00,45.53,45.53,45.49,45.5,18632.0,35.8918,35.8918,35.8602,35.8681,18632.0
2015-08-11 11:45:00,45.51,45.53,45.28,45.29,20897.0,35.876,35.8918,35.6947,35.7026,20897.0
2015-08-11 11:50:00,45.29,45.32,45.21,45.24,22404.0,35.7026,35.7262,35.6395,35.6631,22404.0
2015-08-11 11:55:00,45.24,45.35,45.23,45.3,24003.0,35.6631,35.7499,35.6553,35.7104,24003.0
2015-08-11 12:00:00,45.3,45.3,45.27,45.29,40474.0,35.7104,35.7104,35.6868,35.7026,40474.0
2015-08-11 12:05:00,45.29,45.37,45.24,45.37,39947.0,35.7026,35.7656,35.6631,35.7656,39947.0
2015-08-11 12:10:00,45.38,45.45,45.37,45.39,12243.0,35.7735,35.8287,35.7656,35.7814,12243.0
2015-08-11 12:15:00,45.37,45.44,45.36,45.4,12344.0,35.7656,35.8208,35.7577,35.7893,12344.0
2015-08-11 12:20:00,45.39,45.44,45.36,45.38,10820.0,35.7814,35.8208,35.7577,35.7735,10820.0
2015-08-11 12:25:00,45.38,45.4,45.31,45.34,40551.0,35.7735,35.7893,35.7183,35.742,40551.0
2015-08-11 12:30:00,45.33,45.35,45.28,45.33,24558.0,35.7341,35.7499,35.6947,35.7341,24558.0
2015-08-11 12:35:00,45.34,45.35,45.23,45.25,17243.0,35.742,35.7499,35.6553,35.671,17243.0
2015-08-11 12:40:00,45.25,45.3,45.16,45.19,29486.0,35.671,35.7104,35.6001,35.6237,29486.0
2015-08-11 12:45:00,45.19,45.24,45.19,45.24,12463.0,35.6237,35.6631,35.6237,35.6631,12463.0
2015-08-11 12:50:00,45.24,45.28,45.2,45.27,13236.0,35.6631,35.6947,35.6316,35.6868,13236.0
2015-08-11 12:55:00,45.28,45.28,45.23,45.26,14021.0,35.6947,35.6947,35.6553,35.6789,14021.0
2015-08-11 13:00:00,45.24,45.28,45.2,45.22,7312.0,35.6631,35.6947,35.6316,35.6474,7312.0
2015-08-11 13:05:00,45.22,45.24,45.15,45.2,8432.0,35.6474,35.6631,35.5922,35.6316,8432.0
2015-08-11 13:10:00,45.17,45.18,45.11,45.18,20695.0,35.608,35.6158,35.5607,35.6158,20695.0
2015-08-11 13:15:00,45.16,45.21,45.12,45.21,9838.0,35.6001,35.6395,35.5686,35.6395,9838.0
2015-08-11 13:20:00,45.21,45.27,45.17,45.25,36741.0,35.6395,35.6868,35.608,35.671,36741.0
2015-08-11 13:25:00,45.26,45.29,45.24,45.28,10004.0,35.6789,35.7026,35.6631,35.6947,10004.0
2015-08-11 13:30:00,45.27,45.28,45.23,45.26,9488.0,35.6868,35.6947,35.6553,35.6789,9488.0
2015-08-11 13:35:00,45.25,45.34,45.25,45.32,9918.0,35.671,35.742,35.671,35.7262,9918.0
2015-08-11 13:40:00,45.32,45.35,45.28,45.29,10787.0,35.7262,35.7499,35.6947,35.7026,10787.0
2015-08-11 13:45:00,45.29,45.32,45.24,45.27,17692.0,35.7026,35.7262,35.6631,35.6868,17692.0
2015-08-11 13:50:00,45.27,45.3,45.25,45.25,20556.0,35.6868,35.7104,35.671,35.671,20556.0
2015-08-11 13:55:00,45.24,45.25,45.17,45.18,15975.0,35.6631,35.671,35.608,35.6158,15975.0
2015-08-11 14:00:00,45.18,45.2,45.17,45.17,7721.0,35.6158,35.6316,35.608,35.608,7721.0
2015-08-11 14:05:00,45.16,45.23,45.13,45.2,37603.0,35.6001,35.6553,35.5764,35.6316,37603.0
2015-08-11 14:10:00,45.2,45.25,45.18,45.19,33432.0,35.6316,35.671,35.6158,35.6237,33432.0
2015-08-11 14:15:00,45.19,45.23,45.18,45.23,13778.0,35.6237,35.6553,35.6158,35.6553,13778.0
2015-08-11 14:20:00,45.23,45.26,45.2,45.25,46407.0,35.6553,35.6789,35.6316,35.671,46407.0
2015-08-11 14:25:00,45.25,45.35,45.24,45.32,15490.0,35.671,35.7499,35.6631,35.7262,15490.0
2015-08-11 14:30:00,45.32,45.34,45.26,45.26,15610.0,35.7262,35.742,35.6789,35.6789,15610.0
2015-08-11 14:35:00,45.26,45.26,45.23,45.26,8019.0,35.6789,35.6789,35.6553,35.6789,8019.0
2015-08-11 14:40:00,45.25,45.26,45.22,45.22,7449.0,35.671,35.6789,35.6474,35.6474,7449.0
2015-08-11 14:45:00,45.21,45.25,45.21,45.23,7750.0,35.6395,35.671,35.6395,35.6553,7750.0
2015-08-11 14:50:00,45.21,45.21,45.17,45.21,16648.0,35.6395,35.6395,35.608,35.6395,16648.0
2015-08-11 14:55:00,45.21,45.25,45.2,45.2,9130.0,35.6395,35.671,35.6316,35.6316,9130.0
2015-08-11 15:00:00,45.18,45.24,45.18,45.24,18336.0,35.6158,35.6631,35.6158,35.6631,18336.0
2015-08-11 15:05:00,45.26,45.29,45.23,45.24,21488.0,35.6789,35.7026,35.6553,35.6631,21488.0
2015-08-11 15:10:00,45.23,45.32,45.23,45.32,22038.0,35.6553,35.7262,35.6553,35.7262,22038.0
2015-08-11 15:15:00,45.33,45.33,45.26,45.29,16970.0,35.7341,35.7341,35.6789,35.7026,16970.0
2015-08-11 15:20:00,45.29,45.29,45.23,45.27,19131.0,35.7026,35.7026,35.6553,35.6868,19131.0
2015-08-11 15:25:00,45.27,45.33,45.25,45.31,32091.0,35.6868,35.7341,35.671,35.7183,32091.0
2015-08-11 15:30:00,45.3,45.31,45.26,45.28,32797.0,35.7104,35.7183,35.6789,35.6947,32797.0
2015-08-11 15:35:00,45.28,45.32,45.25,45.32,34750.0,35.6947,35.7262,35.671,35.7262,34750.0
2015-08-11 15:40:00,45.31,45.33,45.26,45.3,49976.0,35.7183,35.7341,35.6789,35.7104,49976.0
2015-08-11 15:45:00,45.29,45.31,45.24,45.25,70260.0,35.7026,35.7183,35.6631,35.671,70260.0
2015-08-11 15:50:00,45.25,45.29,45.25,45.26,93264.0,35.671,35.7026,35.671,35.6789,93264.0
2015-08-11 15:55:00,45.26,45.29,45.25,45.29,91788.0,35.6789,35.7026,35.671,35.7026,91788.0
2015-08-12 09:30:00,44.89,44.92,44.54,44.76,62223.0,35.3872,35.4109,35.1113,35.2848,62223.0
2015-08-12 09:35:00,44.75,44.97,44.57,44.66,25723.0,35.2769,35.4503,35.135,35.2059,25723.0
2015-08-12 09:40:00,44.74,44.9,44.71,44.79,26942.0,35.269,35.3951,35.2453,35.3084,26942.0
2015-08-12 09:45:00,44.76,44.81,44.59,44.59,13708.0,35.2848,35.3242,35.1507,35.1507,13708.0
2015-08-12 09:50:00,44.57,44.6,44.49,44.59,27756.0,35.135,35.1586,35.0719,35.1507,27756.0
2015-08-12 09:55:00,44.56,44.56,44.35,44.44,13690.0,35.1271,35.1271,34.9616,35.0325,13690.0
2015-08-12 10:00:00,44.45,44.45,44.24,44.27,36101.0,35.0404,35.0404,34.8748,34.8985,36101.0
2015-08-12 10:05:00,44.27,44.27,44.09,44.1,31336.0,34.8985,34.8985,34.7566,34.7645,31336.0
2015-08-12 10:10:00,44.1,44.16,44.0,44.0,30146.0,34.7645,34.8118,34.6856,34.6856,30146.0
2015-08-12 10:15:00,44.02,44.06,43.97,44.02,20599.0,34.7014,34.7329,34.662,34.7014,20599.0
2015-08-12 10:20:00,44.03,44.03,43.88,43.89,17652.0,34.7093,34.7093,34.591,34.5989,17652.0
2015-08-12 10:25:00,43.9,44.07,43.89,44.05,18976.0,34.6068,34.7408,34.5989,34.7251,18976.0
2015-08-12 10:30:00,44.08,44.09,43.94,43.97,28562.0,34.7487,34.7566,34.6383,34.662,28562.0
2015-08-12 10:35:00,43.96,44.0,43.84,43.96,29095.0,34.6541,34.6856,34.5595,34.6541,29095.0
2015-08-12 10:40:00,43.99,43.99,43.88,43.91,19991.0,34.6778,34.6778,34.591,34.6147,19991.0
2015-08-12 10:45:00,43.92,43.94,43.88,43.9,18785.0,34.6226,34.6383,34.591,34.6068,18785.0
2015-08-12 10:50:00,43.88,43.93,43.85,43.92,16398.0,34.591,34.6305,34.5674,34.6226,16398.0
2015-08-12 10:55:00,43.94,44.03,43.9,44.0,24711.0,34.6383,34.7093,34.6068,34.6856,24711.0
2015-08-12 11:00:00,43.98,44.11,43.97,44.11,14627.0,34.6699,34.7724,34.662,34.7724,14627.0
2015-08-12 11:05:00,44.11,44.14,44.08,44.14,11370.0,34.7724,34.796,34.7487,34.796,11370.0
2015-08-12 11:10:00,44.14,44.2,44.09,44.09,23467.0,34.796,34.8433,34.7566,34.7566,23467.0
2015-08-12 11:15:00,44.09,44.14,44.04,44.11,17876.0,34.7566,34.796,34.7172,34.7724,17876.0
2015-08-12 11:20:00,44.1,44.16,44.1,44.15,15433.0,34.7645,34.8118,34.7645,34.8039,15433.0
2015-08-12 11:25:00,44.15,44.19,44.1,44.11,22273.0,34.8039,34.8354,34.7645,34.7724,22273.0
2015-08-12 11:30:00,44.1,44.26,44.09,44.22,26757.0,34.7645,34.8906,34.7566,34.8591,26757.0
2015-08-12 11:35:00,44.22,44.24,44.15,44.15,17835.0,34.8591,34.8748,34.8039,34.8039,17835.0
2015-08-12 11:40:00,44.14,44.19,44.11,44.16,13686.0,34.796,34.8354,34.7724,34.8118,13686.0
2015-08-12 11:45:00,44.16,44.23,44.14,44.19,13008.0,34.8118,34.867,34.796,34.8354,13008.0
2015-08-12 11:50:00,44.19,44.23,44.18,44.21,9503.0,34.8354,34.867,34.8275,34.8512,9503.0
2015-08-12 11:55:00,44.22,44.25,44.19,44.24,11350.0,34.8591,34.8827,34.8354,34.8748,11350.0
2015-08-12 12:00:00,44.25,44.26,44.16,44.16,14732.0,34.8827,34.8906,34.8118,34.8118,14732.0
2015-08-12 12:05:00,44.15,44.18,44.12,44.17,14272.0,34.8039,34.8275,34.7802,34.8197,14272.0
2015-08-12 12:10:00,44.15,44.25,44.14,44.25,22195.0,34.8039,34.8827,34.796,34.8827,22195.0
2015-08-12 12:15:00,44.25,44.26,44.21,44.22,8810.0,34.8827,34.8906,34.8512,34.8591,8810.0
2015-08-12 12:20:00,44.22,44.23,44.16,44.23,21082.0,34.8591,34.867,34.8118,34.867,21082.0
2015-08-12 12:25:00,44.24,44.34,44.23,44.34,12642.0,34.8748,34.9537,34.867,34.9537,12642.0
2015-08-12 12:30:00,44.34,44.42,44.29,44.42,10377.0,34.9537,35.0167,34.9143,35.0167,10377.0
2015-08-12 12:35:00,44.41,44.48,44.39,44.46,14813.0,35.0089,35.064,34.9931,35.0483,14813.0
2015-08-12 12:40:00,44.47,44.52,44.43,44.45,10135.0,35.0561,35.0956,35.0246,35.0404,10135.0
2015-08-12 12:45:00,44.46,44.51,44.43,44.45,12405.0,35.0483,35.0877,35.0246,35.0404,12405.0
2015-08-12 12:50:00,44.45,44.45,44.41,44.43,14009.0,35.0404,35.0404,35.0089,35.0246,14009.0
2015-08-12 12:55:00,44.43,44.43,44.34,44.34,16150.0,35.0246,35.0246,34.9537,34.9537,16150.0
2015-08-12 13:00:00,44.34,44.4,44.31,44.33,37414.0,34.9537,35.001,34.93,34.9458,37414.0
2015-08-12 13:05:00,44.32,44.4,44.32,44.36,22539.0,34.9379,35.001,34.9379,34.9694,22539.0
2015-08-12 13:10:00,44.37,44.45,44.34,44.44,22471.0,34.9773,35.0404,34.9537,35.0325,22471.0
2015-08-12 13:15:00,44.44,44.53,44.44,44.51,16359.0,35.0325,35.1034,35.0325,35.0877,16359.0
2015-08-12 13:20:00,44.51,44.65,44.51,44.64,15768.0,35.0877,35.198,35.0877,35.1902,15768.0
2015-08-12 13:25:00,44.63,44.65,44.58,44.58,20517.0,35.1823,35.198,35.1429,35.1429,20517.0
2015-08-12 13:30:00,44.59,44.6,44.54,44.54,12986.0,35.1507,35.1586,35.1113,35.1113,12986.0
2015-08-12 13:35:00,44.54,44.59,44.53,44.58,7278.0,35.1113,35.1507,35.1034,35.1429,7278.0
2015-08-12 13:40:00,44.59,44.63,44.57,44.59,11423.0,35.1507,35.1823,35.135,35.1507,11423.0
2015-08-12 13:45:00,44.6,44.64,44.54,44.63,15768.0,35.1586,35.1902,35.1113,35.1823,15768.0
2015-08-12 13:50:00,44.6,44.74,44.58,44.72,33289.0,35.1586,35.269,35.1429,35.2532,33289.0
2015-08-12 13:55:00,44.74,44.74,44.64,44.71,10122.0,35.269,35.269,35.1902,35.2453,10122.0
2015-08-12 14:00:00,44.7,44.7,44.5,44.5,16942.0,35.2375,35.2375,35.0798,35.0798,16942.0
2015-08-12 14:05:00,44.5,44.54,44.45,44.5,12908.0,35.0798,35.1113,35.0404,35.0798,12908.0
2015-08-12 14:10:00,44.51,44.6,44.5,44.6,8085.0,35.0877,35.1586,35.0798,35.1586,8085.0
2015-08-12 14:15:00,44.59,44.66,44.56,44.66,15268.0,35.1507,35.2059,35.1271,35.2059,15268.0
2015-08-12 14:20:00,44.67,44.68,44.64,44.65,11652.0,35.2138,35.2217,35.1902,35.198,11652.0
2015-08-12 14:25:00,44.67,44.68,44.55,44.59,18604.0,35.2138,35.2217,35.1192,35.1507,18604.0
2015-08-12 14:30:00,44.58,44.69,44.58,44.63,20353.0,35.1429,35.2296,35.1429,35.1823,20353.0
2015-08-12 14:35:00,44.64,44.71,44.63,44.71,12612.0,35.1902,35.2453,35.1823,35.2453,12612.0
2015-08-12 14:40:00,44.7,44.76,44.68,44.76,10319.0,35.2375,35.2848,35.2217,35.2848,10319.0
2015-08-12 14:45:00,44.78,44.8,44.73,44.76,53107.0,35.3005,35.3163,35.2611,35.2848,53107.0
2015-08-12 14:50:00,44.76,44.78,44.71,44.78,26462.0,35.2848,35.3005,35.2453,35.3005,26462.0
2015-08-12 14:55:00,44.78,44.78,44.69,44.75,26678.0,35.3005,35.3005,35.2296,35.2769,26678.0
2015-08-12 15:00:00,44.75,44.79,44.72,44.73,26634.0,35.2769,35.3084,35.2532,35.2611,26634.0
2015-08-12 15:05:00,44.73,44.78,44.72,44.77,33811.0,35.2611,35.3005,35.2532,35.2926,33811.0
2015-08-12 15:10:00,44.77,44.79,44.74,44.74,32277.0,35.2926,35.3084,35.269,35.269,32277.0
2015-08-12 15:15:00,44.74,44.75,44.64,44.7,44173.0,35.269,35.2769,35.1902,35.2375,44173.0
2015-08-12 15:20:00,44.7,44.79,44.68,44.76,23615.0,35.2375,35.3084,35.2217,35.2848,23615.0
2015-08-12 15:25:00,44.76,44.81,44.75,44.78,22725.0,35.2848,35.3242,35.2769,35.3005,22725.0
2015-08-12 15:30:00,44.78,44.82,44.73,44.81,35648.0,35.3005,35.3321,35.2611,35.3242,35648.0
2015-08-12 15:35:00,44.81,44.81,44.73,44.73,34451.0,35.3242,35.3242,35.2611,35.2611,34451.0
2015-08-12 15:40:00,44.73,44.77,44.7,44.72,35355.0,35.2611,35.2926,35.2375,35.2532,35355.0
2015-08-12 15:45:00,44.73,44.76,44.71,44.73,47870.0,35.2611,35.2848,35.2453,35.2611,47870.0
2015-08-12 15:50:00,44.73,44.77,44.72,44.75,72060.0,35.2611,35.2926,35.2532,35.2769,72060.0
2015-08-12 15:55:00,44.76,44.77,44.7,44.74,109546.0,35.2848,35.2926,35.2375,35.269,109546.0
2015-08-13 09:30:00,44.63,44.66,44.44,44.63,27463.0,35.1823,35.2059,35.0325,35.1823,27463.0
2015-08-13 09:35:00,44.59,44.73,44.47,44.71,9378.0,35.1507,35.2611,35.0561,35.2453,9378.0
2015-08-13 09:40:00,44.74,44.79,44.57,44.57,21603.0,35.269,35.3084,35.135,35.135,21603.0
2015-08-13 09:45:00,44.56,44.68,44.44,44.49,12248.0,35.1271,35.2217,35.0325,35.0719,12248.0
2015-08-13 09:50:00,44.47,44.51,44.37,44.5,11767.0,35.0561,35.0877,34.9773,35.0798,11767.0
2015-08-13 09:55:00,44.51,44.66,44.46,44.61,10027.0,35.0877,35.2059,35.0483,35.1665,10027.0
2015-08-13 10:00:00,44.63,44.63,44.42,44.47,36007.0,35.1823,35.1823,35.0167,35.0561,36007.0
2015-08-13 10:05:00,44.45,44.55,44.38,44.55,9378.0,35.0404,35.1192,34.9852,35.1192,9378.0
2015-08-13 10:10:00,44.56,44.58,44.49,44.52,12191.0,35.1271,35.1429,35.0719,35.0956,12191.0
2015-08-13 10:15:00,44.5,44.52,44.43,44.48,6526.0,35.0798,35.0956,35.0246,35.064,6526.0
2015-08-13 10:20:00,44.48,44.59,44.48,44.59,8301.0,35.064,35.1507,35.064,35.1507,8301.0
2015-08-13 10:25:00,44.59,44.61,44.49,44.49,8211.0,35.1507,35.1665,35.0719,35.0719,8211.0
2015-08-13 10:30:00,44.46,44.51,44.38,44.48,10548.0,35.0483,35.0877,34.9852,35.064,10548.0
2015-08-13 10:35:00,44.51,44.62,44.5,44.58,44730.0,35.0877,35.1744,35.0798,35.1429,44730.0
2015-08-13 10:40:00,44.59,44.62,44.54,44.61,46739.0,35.1507,35.1744,35.1113,35.1665,46739.0
2015-08-13 10:45:00,44.61,44.62,44.49,44.49,17446.0,35.1665,35.1744,35.0719,35.0719,17446.0
2015-08-13 10:50:00,44.49,44.62,44.46,44.6,18230.0,35.0719,35.1744,35.0483,35.1586,18230.0
2015-08-13 10:55:00,44.58,44.6,44.52,44.54,15057.0,35.1429,35.1586,35.0956,35.1113,15057.0
2015-08-13 11:00:00,44.56,44.63,44.54,44.58,18220.0,35.1271,35.1823,35.1113,35.1429,18220.0
2015-08-13 11:05:00,44.58,44.58,44.52,44.52,10901.0,35.1429,35.1429,35.0956,35.0956,10901.0
2015-08-13 11:10:00,44.51,44.64,44.48,44.62,79543.0,35.0877,35.1902,35.064,35.1744,79543.0
2015-08-13 11:15:00,44.61,44.69,44.61,44.66,26343.0,35.1665,35.2296,35.1665,35.2059,26343.0
2015-08-13 11:20:00,44.63,44.69,44.6,44.66,9540.0,35.1823,35.2296,35.1586,35.2059,9540.0
2015-08-13 11:25:00,44.66,44.67,44.59,44.6,8441.0,35.2059,35.2138,35.1507,35.1586,8441.0
2015-08-13 11:30:00,44.62,44.63,44.59,44.63,9071.0,35.1744,35.1823,35.1507,35.1823,9071.0
2015-08-13 11:35:00,44.62,44.62,44.51,44.53,11340.0,35.1744,35.1744,35.0877,35.1034,11340.0
2015-08-13 11:40:00,44.53,44.58,44.51,44.58,12411.0,35.1034,35.1429,35.0877,35.1429,12411.0
2015-08-13 11:45:00,44.58,44.63,44.56,44.63,21752.0,35.1429,35.1823,35.1271,35.1823,21752.0
2015-08-13 11:50:00,44.62,44.67,44.61,44.67,16590.0,35.1744,35.2138,35.1665,35.2138,16590.0
2015-08-13 11:55:00,44.66,44.68,44.62,44.68,8515.0,35.2059,35.2217,35.1744,35.2217,8515.0
2015-08-13 12:00:00,44.68,44.78,44.68,44.77,12552.0,35.2217,35.3005,35.2217,35.2926,12552.0
2015-08-13 12:05:00,44.77,44.8,44.74,44.74,9142.0,35.2926,35.3163,35.269,35.269,9142.0
2015-08-13 12:10:00,44.75,44.9,44.75,44.87,16602.0,35.2769,35.3951,35.2769,35.3715,16602.0
2015-08-13 12:15:00,44.88,44.92,44.86,44.89,14025.0,35.3794,35.4109,35.3636,35.3872,14025.0
2015-08-13 12:20:00,44.87,44.92,44.83,44.92,11304.0,35.3715,35.4109,35.3399,35.4109,11304.0
2015-08-13 12:25:00,44.92,45.03,44.92,45.03,11529.0,35.4109,35.4976,35.4109,35.4976,11529.0
2015-08-13 12:30:00,45.02,45.02,44.96,44.96,13860.0,35.4897,35.4897,35.4424,35.4424,13860.0
2015-08-13 12:35:00,44.95,45.05,44.93,45.02,26401.0,35.4345,35.5134,35.4188,35.4897,26401.0
2015-08-13 12:40:00,45.02,45.05,44.99,45.05,11133.0,35.4897,35.5134,35.4661,35.5134,11133.0
2015-08-13 12:45:00,45.05,45.11,45.03,45.11,13813.0,35.5134,35.5607,35.4976,35.5607,13813.0
2015-08-13 12:50:00,45.11,45.15,45.09,45.11,25936.0,35.5607,35.5922,35.5449,35.5607,25936.0
2015-08-13 12:55:00,45.11,45.15,45.08,45.1,44455.0,35.5607,35.5922,35.537,35.5528,44455.0
2015-08-13 13:00:00,45.12,45.18,45.11,45.16,12553.0,35.5686,35.6158,35.5607,35.6001,12553.0
2015-08-13 13:05:00,45.17,45.19,45.14,45.17,13947.0,35.608,35.6237,35.5843,35.608,13947.0
2015-08-13 13:10:00,45.16,45.17,45.12,45.17,9741.0,35.6001,35.608,35.5686,35.608,9741.0
2015-08-13 13:15:00,45.17,45.21,45.14,45.16,17941.0,35.608,35.6395,35.5843,35.6001,17941.0
2015-08-13 13:20:00,45.17,45.23,45.17,45.23,11698.0,35.608,35.6553,35.608,35.6553,11698.0
2015-08-13 13:25:00,45.23,45.27,45.2,45.26,18712.0,35.6553,35.6868,35.6316,35.6789,18712.0
2015-08-13 13:30:00,45.27,45.3,45.22,45.22,19753.0,35.6868,35.7104,35.6474,35.6474,19753.0
2015-08-13 13:35:00,45.23,45.33,45.23,45.33,53961.0,35.6553,35.7341,35.6553,35.7341,53961.0
2015-08-13 13:40:00,45.32,45.33,45.28,45.28,21102.0,35.7262,35.7341,35.6947,35.6947,21102.0
2015-08-13 13:45:00,45.29,45.35,45.27,45.27,21082.0,35.7026,35.7499,35.6868,35.6868,21082.0
2015-08-13 13:50:00,45.27,45.3,45.21,45.26,19118.0,35.6868,35.7104,35.6395,35.6789,19118.0
2015-08-13 13:55:00,45.27,45.32,45.24,45.32,8438.0,35.6868,35.7262,35.6631,35.7262,8438.0
2015-08-13 14:00:00,45.32,45.34,45.29,45.33,24064.0,35.7262,35.742,35.7026,35.7341,24064.0
2015-08-13 14:05:00,45.33,45.35,45.31,45.33,16207.0,35.7341,35.7499,35.7183,35.7341,16207.0
2015-08-13 14:10:00,45.34,45.35,45.3,45.35,13663.0,35.742,35.7499,35.7104,35.7499,13663.0
2015-08-13 14:15:00,45.35,45.39,45.34,45.37,22033.0,35.7499,35.7814,35.742,35.7656,22033.0
2015-08-13 14:20:00,45.37,45.43,45.37,45.41,23384.0,35.7656,35.8129,35.7656,35.7972,23384.0
2015-08-13 14:25:00,45.4,45.4,45.35,45.38,18339.0,35.7893,35.7893,35.7499,35.7735,18339.0
2015-08-13 14:30:00,45.37,45.38,45.34,45.36,6373.0,35.7656,35.7735,35.742,35.7577,6373.0
2015-08-13 14:35:00,45.36,45.39,45.35,45.36,18657.0,35.7577,35.7814,35.7499,35.7577,18657.0
2015-08-13 14:40:00,45.37,45.4,45.35,45.4,13161.0,35.7656,35.7893,35.7499,35.7893,13161.0
2015-08-13 14:45:00,45.4,45.44,45.38,45.44,17080.0,35.7893,35.8208,35.7735,35.8208,17080.0
2015-08-13 14:50:00,45.43,45.46,45.41,45.41,21498.0,35.8129,35.8366,35.7972,35.7972,21498.0
2015-08-13 14:55:00,45.4,45.4,45.36,45.4,12642.0,35.7893,35.7893,35.7577,35.7893,12642.0
2015-08-13 15:00:00,45.4,45.44,45.39,45.4,22992.0,35.7893,35.8208,35.7814,35.7893,22992.0
2015-08-13 15:05:00,45.4,45.41,45.36,45.39,19723.0,35.7893,35.7972,35.7577,35.7814,19723.0
2015-08-13 15:10:00,45.38,45.48,45.36,45.47,41293.0,35.7735,35.8523,35.7577,35.8445,41293.0
2015-08-13 15:15:00,45.47,45.5,45.46,45.49,29508.0,35.8445,35.8681,35.8366,35.8602,29508.0
2015-08-13 15:20:00,45.49,45.5,45.45,45.48,47315.0,35.8602,35.8681,35.8287,35.8523,47315.0
2015-08-13 15:25:00,45.49,45.5,45.46,45.46,24957.0,35.8602,35.8681,35.8366,35.8366,24957.0
2015-08-13 15:30:00,45.46,45.46,45.37,45.39,54264.0,35.8366,35.8366,35.7656,35.7814,54264.0
2015-08-13 15:35:00,45.39,45.43,45.36,45.42,58540.0,35.7814,35.8129,35.7577,35.805,58540.0
2015-08-13 15:40:00,45.42,45.43,45.35,45.39,44119.0,35.805,35.8129,35.7499,35.7814,44119.0
2015-08-13 15:45:00,45.4,45.46,45.4,45.43,45903.0,35.7893,35.8366,35.7893,35.8129,45903.0
2015-08-13 15:50:00,45.43,45.47,45.42,45.45,83156.0,35.8129,35.8445,35.805,35.8287,83156.0
2015-08-13 15:55:00,45.45,45.48,45.45,45.47,110409.0,35.8287,35.8523,35.8287,35.8445,110409.0
2015-08-14 09:30:00,45.48,45.63,45.36,45.57,50458.0,35.8523,35.9706,35.7577,35.9233,50458.0
2015-08-14 09:35:00,45.61,45.82,45.57,45.78,24073.0,35.9548,36.1204,35.9233,36.0888,24073.0
2015-08-14 09:40:00,45.77,45.95,45.61,45.92,37920.0,36.081,36.2228,35.9548,36.1992,37920.0
2015-08-14 09:45:00,45.91,45.93,45.77,45.81,31021.0,36.1913,36.2071,36.081,36.1125,31021.0
2015-08-14 09:50:00,45.84,45.85,45.67,45.67,24790.0,36.1361,36.144,36.0021,36.0021,24790.0
2015-08-14 09:55:00,45.68,45.72,45.56,45.65,12895.0,36.01,36.0415,35.9154,35.9864,12895.0
2015-08-14 10:00:00,45.64,45.71,45.63,45.68,9936.0,35.9785,36.0337,35.9706,36.01,9936.0
2015-08-14 10:05:00,45.69,45.73,45.52,45.59,10985.0,36.0179,36.0494,35.8839,35.9391,10985.0
2015-08-14 10:10:00,45.6,45.62,45.54,45.58,9322.0,35.9469,35.9627,35.8996,35.9312,9322.0
2015-08-14 10:15:00,45.57,45.78,45.56,45.76,27720.0,35.9233,36.0888,35.9154,36.0731,27720.0
2015-08-14 10:20:00,45.76,45.91,45.7,45.91,14254.0,36.0731,36.1913,36.0258,36.1913,14254.0
2015-08-14 10:25:00,45.88,45.93,45.83,45.93,13149.0,36.1677,36.2071,36.1283,36.2071,13149.0
2015-08-14 10:30:00,45.93,45.95,45.89,45.91,9074.0,36.2071,36.2228,36.1755,36.1913,9074.0
2015-08-14 10:35:00,45.91,45.98,45.88,45.91,27246.0,36.1913,36.2465,36.1677,36.1913,27246.0
2015-08-14 10:40:00,45.94,45.99,45.91,45.93,23690.0,36.215,36.2544,36.1913,36.2071,23690.0
2015-08-14 10:45:00,45.94,45.94,45.88,45.92,34126.0,36.215,36.215,36.1677,36.1992,34126.0
2015-08-14 10:50:00,45.93,45.96,45.89,45.92,25164.0,36.2071,36.2307,36.1755,36.1992,25164.0
2015-08-14 10:55:00,45.92,45.95,45.9,45.92,22111.0,36.1992,36.2228,36.1834,36.1992,22111.0
2015-08-14 11:00:00,45.91,45.97,45.9,45.94,25009.0,36.1913,36.2386,36.1834,36.215,25009.0
2015-08-14 11:05:00,45.94,45.95,45.83,45.85,10595.0,36.215,36.2228,36.1283,36.144,10595.0
2015-08-14 11:10:00,45.84,45.89,45.84,45.87,5675.0,36.1361,36.1755,36.1361,36.1598,5675.0
2015-08-14 11:15:00,45.87,45.91,45.82,45.84,13479.0,36.1598,36.1913,36.1204,36.1361,13479.0
2015-08-14 11:20:00,45.83,45.87,45.8,45.84,6940.0,36.1283,36.1598,36.1046,36.1361,6940.0
2015-08-14 11:25:00,45.85,45.87,45.8,45.84,14408.0,36.144,36.1598,36.1046,36.1361,14408.0
2015-08-14 11:30:00,45.84,45.85,45.77,45.79,15368.0,36.1361,36.144,36.081,36.0967,15368.0
2015-08-14 11:35:00,45.78,45.85,45.78,45.83,14815.0,36.0888,36.144,36.0888,36.1283,14815.0
2015-08-14 11:40:00,45.83,45.94,45.83,45.93,10333.0,36.1283,36.215,36.1283,36.2071,10333.0
2015-08-14 11:45:00,45.92,45.94,45.89,45.91,28226.0,36.1992,36.215,36.1755,36.1913,28226.0
2015-08-14 11:50:00,45.91,46.03,45.91,46.0,17856.0,36.1913,36.2859,36.1913,36.2623,17856.0
2015-08-14 11:55:00,46.01,46.03,46.0,46.01,10369.0,36.2701,36.2859,36.2623,36.2701,10369.0
2015-08-14 12:00:00,46.02,46.08,46.01,46.04,12250.0,36.278,36.3253,36.2701,36.2938,12250.0
2015-08-14 12:05:00,46.04,46.05,46.01,46.02,15781.0,36.2938,36.3017,36.2701,36.278,15781.0
2015-08-14 12:10:00,46.02,46.18,46.02,46.16,48657.0,36.278,36.4042,36.278,36.3884,48657.0
2015-08-14 12:15:00,46.17,46.27,46.15,46.27,10288.0,36.3963,36.4751,36.3805,36.4751,10288.0
2015-08-14 12:20:00,46.26,46.34,46.24,46.33,48814.0,36.4672,36.5303,36.4515,36.5224,48814.0
2015-08-14 12:25:00,46.33,46.39,46.32,46.38,13797.0,36.5224,36.5697,36.5145,36.5618,13797.0
2015-08-14 12:30:00,46.37,46.37,46.29,46.32,21634.0,36.5539,36.5539,36.4909,36.5145,21634.0
2015-08-14 12:35:00,46.3,46.32,46.25,46.25,16123.0,36.4988,36.5145,36.4593,36.4593,16123.0
2015-08-14 12:40:00,46.24,46.28,46.2,46.25,9433.0,36.4515,36.483,36.4199,36.4593,9433.0
2015-08-14 12:45:00,46.25,46.26,46.14,46.16,15979.0,36.4593,36.4672,36.3726,36.3884,15979.0
2015-08-14 12:50:00,46.17,46.24,46.17,46.24,9108.0,36.3963,36.4515,36.3963,36.4515,9108.0
2015-08-14 12:55:00,46.24,46.33,46.22,46.32,17996.0,36.4515,36.5224,36.4357,36.5145,17996.0
2015-08-14 13:00:00,46.31,46.32,46.2,46.22,9530.0,36.5066,36.5145,36.4199,36.4357,9530.0
2015-08-14 13:05:00,46.22,46.26,46.2,46.25,11536.0,36.4357,36.4672,36.4199,36.4593,11536.0
2015-08-14 13:10:00,46.26,46.37,46.25,46.33,33022.0,36.4672,36.5539,36.4593,36.5224,33022.0
2015-08-14 13:15:00,46.33,46.49,46.33,46.4,54688.0,36.5224,36.6485,36.5224,36.5776,54688.0
2015-08-14 13:20:00,46.42,46.42,46.32,46.36,13056.0,36.5934,36.5934,36.5145,36.5461,13056.0
2015-08-14 13:25:00,46.37,46.42,46.33,46.34,8117.0,36.5539,36.5934,36.5224,36.5303,8117.0
2015-08-14 13:30:00,46.32,46.33,46.25,46.28,10490.0,36.5145,36.5224,36.4593,36.483,10490.0
2015-08-14 13:35:00,46.27,46.33,46.25,46.31,28003.0,36.4751,36.5224,36.4593,36.5066,28003.0
2015-08-14 13:40:00,46.33,46.4,46.33,46.39,11086.0,36.5224,36.5776,36.5224,36.5697,11086.0
2015-08-14 13:45:00,46.38,46.38,46.32,46.36,10494.0,36.5618,36.5618,36.5145,36.5461,10494.0
2015-08-14 13:50:00,46.35,46.38,46.33,46.37,11134.0,36.5382,36.5618,36.5224,36.5539,11134.0
2015-08-14 13:55:00,46.38,46.4,46.33,46.4,18426.0,36.5618,36.5776,36.5224,36.5776,18426.0
2015-08-14 14:00:00,46.4,46.45,46.38,46.41,22937.0,36.5776,36.617,36.5618,36.5855,22937.0
2015-08-14 14:05:00,46.4,46.41,46.27,46.28,10317.0,36.5776,36.5855,36.4751,36.483,10317.0
2015-08-14 14:10:00,46.3,46.35,46.29,46.33,11915.0,36.4988,36.5382,36.4909,36.5224,11915.0
2015-08-14 14:15:00,46.34,46.35,46.23,46.23,18076.0,36.5303,36.5382,36.4436,36.4436,18076.0
2015-08-14 14:20:00,46.23,46.26,46.19,46.19,11199.0,36.4436,36.4672,36.412,36.412,11199.0
2015-08-14 14:25:00,46.19,46.24,46.16,46.19,13495.0,36.412,36.4515,36.3884,36.412,13495.0
2015-08-14 14:30:00,46.18,46.29,46.16,46.27,48300.0,36.4042,36.4909,36.3884,36.4751,48300.0
2015-08-14 14:35:00,46.28,46.32,46.23,46.32,10189.0,36.483,36.5145,36.4436,36.5145,10189.0
2015-08-14 14:40:00,46.3,46.32,46.24,46.24,13800.0,36.4988,36.5145,36.4515,36.4515,13800.0
2015-08-14 14:45:00,46.25,46.27,46.22,46.23,12768.0,36.4593,36.4751,36.4357,36.4436,12768.0
2015-08-14 14:50:00,46.23,46.27,46.2,46.27,32153.0,36.4436,36.4751,36.4199,36.4751,32153.0
2015-08-14 14:55:00,46.27,46.27,46.2,46.23,27504.0,36.4751,36.4751,36.4199,36.4436,27504.0
2015-08-14 15:00:00,46.24,46.31,46.23,46.29,22432.0,36.4515,36.5066,36.4436,36.4909,22432.0
2015-08-14 15:05:00,46.3,46.37,46.29,46.33,32393.0,36.4988,36.5539,36.4909,36.5224,32393.0
2015-08-14 15:10:00,46.34,46.37,46.31,46.36,28703.0,36.5303,36.5539,36.5066,36.5461,28703.0
2015-08-14 15:15:00,46.36,46.37,46.29,46.31,16064.0,36.5461,36.5539,36.4909,36.5066,16064.0
2015-08-14 15:20:00,46.3,46.31,46.28,46.29,32073.0,36.4988,36.5066,36.483,36.4909,32073.0
2015-08-14 15:25:00,46.29,46.29,46.23,46.27,24793.0,36.4909,36.4909,36.4436,36.4751,24793.0
2015-08-14 15:30:00,46.27,46.3,46.26,46.27,32548.0,36.4751,36.4988,36.4672,36.4751,32548.0
2015-08-14 15:35:00,46.26,46.28,46.23,46.28,38854.0,36.4672,36.483,36.4436,36.483,38854.0
2015-08-14 15:40:00,46.28,46.31,46.26,46.31,39541.0,36.483,36.5066,36.4672,36.5066,39541.0
2015-08-14 15:45:00,46.3,46.36,46.28,46.36,74248.0,36.4988,36.5461,36.483,36.5461,74248.0
2015-08-14 15:50:00,46.36,46.39,46.35,46.35,80104.0,36.5461,36.5697,36.5382,36.5382,80104.0
2015-08-14 15:55:00,46.35,46.36,46.32,46.34,135221.0,36.5382,36.5461,36.5145,36.5303,135221.0
2015-08-17 09:30:00,46.06,46.21,45.83,46.01,41456.0,36.3096,36.4278,36.1283,36.2701,41456.0
2015-08-17 09:35:00,45.91,46.24,45.88,46.24,23277.0,36.1913,36.4515,36.1677,36.4515,23277.0
2015-08-17 09:40:00,46.2,46.3,46.14,46.19,37669.0,36.4199,36.4988,36.3726,36.412,37669.0
2015-08-17 09:45:00,46.18,46.35,46.12,46.16,21322.0,36.4042,36.5382,36.3569,36.3884,21322.0
2015-08-17 09:50:00,46.14,46.31,46.11,46.29,18528.0,36.3726,36.5066,36.349,36.4909,18528.0
2015-08-17 09:55:00,46.27,46.37,46.24,46.28,52994.0,36.4751,36.5539,36.4515,36.483,52994.0
2015-08-17 10:00:00,46.26,46.3,46.13,46.15,19185.0,36.4672,36.4988,36.3647,36.3805,19185.0
2015-08-17 10:05:00,46.16,46.31,46.11,46.28,37818.0,36.3884,36.5066,36.349,36.483,37818.0
2015-08-17 10:10:00,46.3,46.48,46.28,46.48,10609.0,36.4988,36.6407,36.483,36.6407,10609.0
2015-08-17 10:15:00,46.45,46.64,46.41,46.63,36125.0,36.617,36.7668,36.5855,36.7589,36125.0
2015-08-17 10:20:00,46.63,46.69,46.53,46.55,21491.0,36.7589,36.8062,36.6801,36.6958,21491.0
2015-08-17 10:25:00,46.55,46.59,46.5,46.57,17612.0,36.6958,36.7274,36.6564,36.7116,17612.0
2015-08-17 10:30:00,46.57,46.58,46.53,46.56,15179.0,36.7116,36.7195,36.6801,36.7037,15179.0
2015-08-17 10:35:00,46.55,46.57,46.44,46.5,18928.0,36.6958,36.7116,36.6091,36.6564,18928.0
2015-08-17 10:40:00,46.51,46.51,46.44,46.48,11139.0,36.6643,36.6643,36.6091,36.6407,11139.0
2015-08-17 10:45:00,46.49,46.59,46.49,46.58,13481.0,36.6485,36.7274,36.6485,36.7195,13481.0
2015-08-17 10:50:00,46.58,46.68,46.57,46.68,10662.0,36.7195,36.7983,36.7116,36.7983,10662.0
2015-08-17 10:55:00,46.68,46.78,46.68,46.78,22885.0,36.7983,36.8771,36.7983,36.8771,22885.0
2015-08-17 11:00:00,46.78,46.82,46.77,46.79,19580.0,36.8771,36.9087,36.8693,36.885,19580.0
2015-08-17 11:05:00,46.8,46.83,46.79,46.82,15828.0,36.8929,36.9166,36.885,36.9087,15828.0
2015-08-17 11:10:00,46.83,46.87,46.83,46.85,12688.0,36.9166,36.9481,36.9166,36.9323,12688.0
2015-08-17 11:15:00,46.85,46.85,46.76,46.81,22280.0,36.9323,36.9323,36.8614,36.9008,22280.0
2015-08-17 11:20:00,46.81,46.9,46.81,46.9,13175.0,36.9008,36.9717,36.9008,36.9717,13175.0
2015-08-17 11:25:00,46.89,46.93,46.82,46.87,14887.0,36.9639,36.9954,36.9087,36.9481,14887.0
2015-08-17 11:30:00,46.86,46.87,46.78,46.78,12624.0,36.9402,36.9481,36.8771,36.8771,12624.0
2015-08-17 11:35:00,46.79,46.8,46.72,46.73,11682.0,36.885,36.8929,36.8298,36.8377,11682.0
2015-08-17 11:40:00,46.73,46.78,46.72,46.73,8014.0,36.8377,36.8771,36.8298,36.8377,8014.0
2015-08-17 11:45:00,46.75,46.8,46.72,46.79,10609.0,36.8535,36.8929,36.8298,36.885,10609.0
2015-08-17 11:50:00,46.79,46.79,46.74,46.79,12589.0,36.885,36.885,36.8456,36.885,12589.0
2015-08-17 11:55:00,46.79,46.8,46.78,46.79,19030.0,36.885,36.8929,36.8771,36.885,19030.0
2015-08-17 12:00:00,46.79,46.81,46.73,46.75,26722.0,36.885,36.9008,36.8377,36.8535,26722.0
2015-08-17 12:05:00,46.77,46.82,46.76,46.81,20564.0,36.8693,36.9087,36.8614,36.9008,20564.0
2015-08-17 12:10:00,46.82,46.89,46.81,46.88,11283.0,36.9087,36.9639,36.9008,36.956,11283.0
2015-08-17 12:15:00,46.89,46.93,46.89,46.89,14439.0,36.9639,36.9954,36.9639,36.9639,14439.0
2015-08-17 12:20:00,46.9,46.95,46.9,46.95,17676.0,36.9717,37.0112,36.9717,37.0112,17676.0
2015-08-17 12:25:00,46.94,46.95,46.89,46.92,17294.0,37.0033,37.0112,36.9639,36.9875,17294.0
2015-08-17 12:30:00,46.92,46.93,46.89,46.9,9384.0,36.9875,36.9954,36.9639,36.9717,9384.0
2015-08-17 12:35:00,46.9,46.94,46.9,46.93,14663.0,36.9717,37.0033,36.9717,36.9954,14663.0
2015-08-17 12:40:00,46.93,46.96,46.93,46.94,11411.0,36.9954,37.019,36.9954,37.0033,11411.0
2015-08-17 12:45:00,46.95,46.95,46.92,46.92,15922.0,37.0112,37.0112,36.9875,36.9875,15922.0
2015-08-17 12:50:00,46.91,46.92,46.88,46.91,10134.0,36.9796,36.9875,36.956,36.9796,10134.0
2015-08-17 12:55:00,46.92,46.97,46.92,46.97,21622.0,36.9875,37.0269,36.9875,37.0269,21622.0
2015-08-17 13:00:00,46.97,46.98,46.89,46.9,23286.0,37.0269,37.0348,36.9639,36.9717,23286.0
2015-08-17 13:05:00,46.9,46.92,46.89,46.91,5401.0,36.9717,36.9875,36.9639,36.9796,5401.0
2015-08-17 13:10:00,46.9,46.94,46.88,46.89,19348.0,36.9717,37.0033,36.956,36.9639,19348.0
2015-08-17 13:15:00,46.9,46.92,46.89,46.9,8441.0,36.9717,36.9875,36.9639,36.9717,8441.0
2015-08-17 13:20:00,46.9,46.94,46.9,46.93,21313.0,36.9717,37.0033,36.9717,36.9954,21313.0
2015-08-17 13:25:00,46.93,46.95,46.89,46.95,17723.0,36.9954,37.0112,36.9639,37.0112,17723.0
2015-08-17 13:30:00,46.94,46.95,46.92,46.94,14452.0,37.0033,37.0112,36.9875,37.0033,14452.0
2015-08-17 13:35:00,46.94,46.97,46.93,46.96,19503.0,37.0033,37.0269,36.9954,37.019,19503.0
2015-08-17 13:40:00,46.96,47.0,46.94,46.94,31275.0,37.019,37.0506,37.0033,37.0033,31275.0
2015-08-17 13:45:00,46.94,46.97,46.92,46.93,11523.0,37.0033,37.0269,36.9875,36.9954,11523.0
2015-08-17 13:50:00,46.93,46.94,46.88,46.88,15625.0,36.9954,37.0033,36.956,36.956,15625.0
2015-08-17 13:55:00,46.88,46.89,46.78,46.79,24604.0,36.956,36.9639,36.8771,36.885,24604.0
2015-08-17 14:00:00,46.77,46.79,46.76,46.79,18070.0,36.8693,36.885,36.8614,36.885,18070.0
2015-08-17 14:05:00,46.79,46.84,46.78,46.82,38105.0,36.885,36.9244,36.8771,36.9087,38105.0
2015-08-17 14:10:00,46.83,46.92,46.83,46.89,25440.0,36.9166,36.9875,36.9166,36.9639,25440.0
2015-08-17 14:15:00,46.89,46.93,46.87,46.92,26025.0,36.9639,36.9954,36.9481,36.9875,26025.0
2015-08-17 14:20:00,46.92,46.95,46.92,46.92,24952.0,36.9875,37.0112,36.9875,36.9875,24952.0
2015-08-17 14:25:00,46.93,46.94,46.91,46.93,29121.0,36.9954,37.0033,36.9796,36.9954,29121.0
2015-08-17 14:30:00,46.93,46.96,46.93,46.94,24323.0,36.9954,37.019,36.9954,37.0033,24323.0
2015-08-17 14:35:00,46.95,46.95,46.92,46.92,18860.0,37.0112,37.0112,36.9875,36.9875,18860.0
2015-08-17 14:40:00,46.93,46.96,46.92,46.96,24856.0,36.9954,37.019,36.9875,37.019,24856.0
2015-08-17 14:45:00,46.96,46.98,46.94,46.97,24812.0,37.019,37.0348,37.0033,37.0269,24812.0
2015-08-17 14:50:00,46.96,46.96,46.92,46.92,24041.0,37.019,37.019,36.9875,36.9875,24041.0
2015-08-17 14:55:00,46.92,46.96,46.91,46.95,14122.0,36.9875,37.019,36.9796,37.0112,14122.0
2015-08-17 15:00:00,46.96,46.96,46.89,46.91,20288.0,37.019,37.019,36.9639,36.9796,20288.0
2015-08-17 15:05:00,46.91,46.93,46.9,46.93,19108.0,36.9796,36.9954,36.9717,36.9954,19108.0
2015-08-17 15:10:00,46.93,46.93,46.88,46.9,20562.0,36.9954,36.9954,36.956,36.9717,20562.0
2015-08-17 15:15:00,46.9,46.91,46.87,46.88,32180.0,36.9717,36.9796,36.9481,36.956,32180.0
2015-08-17 15:20:00,46.87,46.9,46.84,46.9,29431.0,36.9481,36.9717,36.9244,36.9717,29431.0
2015-08-17 15:25:00,46.9,46.91,46.9,46.91,15382.0,36.9717,36.9796,36.9717,36.9796,15382.0
2015-08-17 15:30:00,46.91,46.95,46.91,46.94,42786.0,36.9796,37.0112,36.9796,37.0033,42786.0
2015-08-17 15:35:00,46.93,46.94,46.91,46.91,38140.0,36.9954,37.0033,36.9796,36.9796,38140.0
2015-08-17 15:40:00,46.91,46.94,46.91,46.93,31177.0,36.9796,37.0033,36.9796,36.9954,31177.0
2015-08-17 15:45:00,46.93,46.93,46.9,46.91,45844.0,36.9954,36.9954,36.9717,36.9796,45844.0
2015-08-17 15:50:00,46.91,46.97,46.9,46.95,81797.0,36.9796,37.0269,36.9717,37.0112,81797.0
2015-08-17 15:55:00,46.95,46.99,46.95,46.97,122427.0,37.0112,37.0427,37.0112,37.0269,122427.0
2015-08-18 09:30:00,46.79,46.81,46.5,46.57,63562.0,36.885,36.9008,36.6564,36.7116,63562.0
2015-08-18 09:35:00,46.57,46.76,46.56,46.63,29271.0,36.7116,36.8614,36.7037,36.7589,29271.0
2015-08-18 09:40:00,46.63,46.67,46.59,46.6,28696.0,36.7589,36.7904,36.7274,36.7353,28696.0
2015-08-18 09:45:00,46.61,46.75,46.61,46.69,28923.0,36.7431,36.8535,36.7431,36.8062,28923.0
2015-08-18 09:50:00,46.69,46.75,46.63,46.63,23521.0,36.8062,36.8535,36.7589,36.7589,23521.0
2015-08-18 09:55:00,46.61,46.76,46.61,46.71,24910.0,36.7431,36.8614,36.7431,36.822,24910.0
2015-08-18 10:00:00,46.73,46.74,46.52,46.63,25792.0,36.8377,36.8456,36.6722,36.7589,25792.0
2015-08-18 10:05:00,46.61,46.64,46.53,46.58,20373.0,36.7431,36.7668,36.6801,36.7195,20373.0
2015-08-18 10:10:00,46.57,46.57,46.46,46.51,17094.0,36.7116,36.7116,36.6249,36.6643,17094.0
2015-08-18 10:15:00,46.49,46.6,46.47,46.6,25302.0,36.6485,36.7353,36.6328,36.7353,25302.0
2015-08-18 10:20:00,46.6,46.73,46.6,46.69,14834.0,36.7353,36.8377,36.7353,36.8062,14834.0
2015-08-18 10:25:00,46.69,46.72,46.62,46.7,10587.0,36.8062,36.8298,36.751,36.8141,10587.0
2015-08-18 10:30:00,46.71,46.87,46.7,46.84,12846.0,36.822,36.9481,36.8141,36.9244,12846.0
2015-08-18 10:35:00,46.83,46.9,46.79,46.9,7000.0,36.9166,36.9717,36.885,36.9717,7000.0
2015-08-18 10:40:00,46.9,46.93,46.81,46.82,7462.0,36.9717,36.9954,36.9008,36.9087,7462.0
2015-08-18 10:45:00,46.83,46.9,46.76,46.76,16538.0,36.9166,36.9717,36.8614,36.8614,16538.0
2015-08-18 10:50:00,46.75,46.79,46.72,46.78,6001.0,36.8535,36.885,36.8298,36.8771,6001.0
2015-08-18 10:55:00,46.79,46.84,46.78,46.78,6266.0,36.885,36.9244,36.8771,36.8771,6266.0
2015-08-18 11:00:00,46.81,46.82,46.69,46.7,7708.0,36.9008,36.9087,36.8062,36.8141,7708.0
2015-08-18 11:05:00,46.69,46.7,46.63,46.64,8184.0,36.8062,36.8141,36.7589,36.7668,8184.0
2015-08-18 11:10:00,46.65,46.69,46.65,46.66,7706.0,36.7747,36.8062,36.7747,36.7825,7706.0
2015-08-18 11:15:00,46.66,46.7,46.64,46.67,8921.0,36.7825,36.8141,36.7668,36.7904,8921.0
2015-08-18 11:20:00,46.68,46.72,46.67,46.67,5391.0,36.7983,36.8298,36.7904,36.7904,5391.0
2015-08-18 11:25:00,46.68,46.72,46.61,46.61,6703.0,36.7983,36.8298,36.7431,36.7431,6703.0
2015-08-18 11:30:00,46.63,46.64,46.58,46.59,3748.0,36.7589,36.7668,36.7195,36.7274,3748.0
2015-08-18 11:35:00,46.58,46.6,46.54,46.54,4999.0,36.7195,36.7353,36.688,36.688,4999.0
2015-08-18 11:40:00,46.54,46.57,46.54,46.55,9040.0,36.688,36.7116,36.688,36.6958,9040.0
2015-08-18 11:45:00,46.55,46.58,46.54,46.57,7018.0,36.6958,36.7195,36.688,36.7116,7018.0
2015-08-18 11:50:00,46.59,46.59,46.53,46.54,7887.0,36.7274,36.7274,36.6801,36.688,7887.0
2015-08-18 11:55:00,46.55,46.57,46.54,46.54,5773.0,36.6958,36.7116,36.688,36.688,5773.0
2015-08-18 12:00:00,46.56,46.59,46.56,46.57,6685.0,36.7037,36.7274,36.7037,36.7116,6685.0
2015-08-18 12:05:00,46.56,46.57,46.55,46.56,5711.0,36.7037,36.7116,36.6958,36.7037,5711.0
2015-08-18 12:10:00,46.57,46.61,46.56,46.59,7471.0,36.7116,36.7431,36.7037,36.7274,7471.0
2015-08-18 12:15:00,46.58,46.59,46.54,46.55,7414.0,36.7195,36.7274,36.688,36.6958,7414.0
2015-08-18 12:20:00,46.53,46.55,46.53,46.54,4275.0,36.6801,36.6958,36.6801,36.688,4275.0
2015-08-18 12:25:00,46.54,46.57,46.54,46.55,4296.0,36.688,36.7116,36.688,36.6958,4296.0
2015-08-18 12:30:00,46.55,46.58,46.55,46.58,17323.0,36.6958,36.7195,36.6958,36.7195,17323.0
2015-08-18 12:35:00,46.58,46.65,46.58,46.65,11675.0,36.7195,36.7747,36.7195,36.7747,11675.0
2015-08-18 12:40:00,46.65,46.66,46.63,46.64,6156.0,36.7747,36.7825,36.7589,36.7668,6156.0
2015-08-18 12:45:00,46.63,46.64,46.59,46.63,9263.0,36.7589,36.7668,36.7274,36.7589,9263.0
2015-08-18 12:50:00,46.64,46.67,46.63,46.65,6137.0,36.7668,36.7904,36.7589,36.7747,6137.0
2015-08-18 12:55:00,46.66,46.67,46.62,46.63,7938.0,36.7825,36.7904,36.751,36.7589,7938.0
2015-08-18 13:00:00,46.63,46.63,46.54,46.56,7948.0,36.7589,36.7589,36.688,36.7037,7948.0
2015-08-18 13:05:00,46.55,46.56,46.49,46.5,9333.0,36.6958,36.7037,36.6485,36.6564,9333.0
2015-08-18 13:10:00,46.51,46.51,46.45,46.46,13180.0,36.6643,36.6643,36.617,36.6249,13180.0
2015-08-18 13:15:00,46.46,46.53,46.45,46.53,9286.0,36.6249,36.6801,36.617,36.6801,9286.0
2015-08-18 13:20:00,46.53,46.55,46.51,46.53,6561.0,36.6801,36.6958,36.6643,36.6801,6561.0
2015-08-18 13:25:00,46.53,46.56,46.52,46.55,14577.0,36.6801,36.7037,36.6722,36.6958,14577.0
2015-08-18 13:30:00,46.55,46.58,46.53,46.57,8693.0,36.6958,36.7195,36.6801,36.7116,8693.0
2015-08-18 13:35:00,46.57,46.58,46.51,46.52,9176.0,36.7116,36.7195,36.6643,36.6722,9176.0
2015-08-18 13:40:00,46.51,46.54,46.49,46.49,7916.0,36.6643,36.688,36.6485,36.6485,7916.0
2015-08-18 13:45:00,46.49,46.49,46.46,46.47,4641.0,36.6485,36.6485,36.6249,36.6328,4641.0
2015-08-18 13:50:00,46.46,46.49,46.45,46.46,9113.0,36.6249,36.6485,36.617,36.6249,9113.0
2015-08-18 13:55:00,46.46,46.47,46.46,46.46,6900.0,36.6249,36.6328,36.6249,36.6249,6900.0
2015-08-18 14:00:00,46.46,46.47,46.4,46.47,12141.0,36.6249,36.6328,36.5776,36.6328,12141.0
2015-08-18 14:05:00,46.46,46.51,46.45,46.51,6247.0,36.6249,36.6643,36.617,36.6643,6247.0
2015-08-18 14:10:00,46.51,46.52,46.5,46.52,7864.0,36.6643,36.6722,36.6564,36.6722,7864.0
2015-08-18 14:15:00,46.53,46.57,46.52,46.56,11422.0,36.6801,36.7116,36.6722,36.7037,11422.0
2015-08-18 14:20:00,46.56,46.58,46.55,46.55,3625.0,36.7037,36.7195,36.6958,36.6958,3625.0
2015-08-18 14:25:00,46.56,46.57,46.52,46.54,5997.0,36.7037,36.7116,36.6722,36.688,5997.0
2015-08-18 14:30:00,46.54,46.55,46.5,46.5,4262.0,36.688,36.6958,36.6564,36.6564,4262.0
2015-08-18 14:35:00,46.5,46.5,46.47,46.47,7575.0,36.6564,36.6564,36.6328,36.6328,7575.0
2015-08-18 14:40:00,46.47,46.47,46.42,46.43,4904.0,36.6328,36.6328,36.5934,36.6012,4904.0
2015-08-18 14:45:00,46.42,46.45,46.38,46.45,9034.0,36.5934,36.617,36.5618,36.617,9034.0
2015-08-18 14:50:00,46.45,46.45,46.39,46.39,7868.0,36.617,36.617,36.5697,36.5697,7868.0
2015-08-18 14:55:00,46.4,46.41,46.39,46.41,2611.0,36.5776,36.5855,36.5697,36.5855,2611.0
2015-08-18 15:00:00,46.39,46.41,46.38,46.4,13622.0,36.5697,36.5855,36.5618,36.5776,13622.0
2015-08-18 15:05:00,46.4,46.41,46.39,46.4,4095.0,36.5776,36.5855,36.5697,36.5776,4095.0
2015-08-18 15:10:00,46.4,46.42,46.38,46.42,12988.0,36.5776,36.5934,36.5618,36.5934,12988.0
2015-08-18 15:15:00,46.41,46.43,46.41,46.42,9416.0,36.5855,36.6012,36.5855,36.5934,9416.0
2015-08-18 15:20:00,46.42,46.44,46.38,46.39,23963.0,36.5934,36.6091,36.5618,36.5697,23963.0
2015-08-18 15:25:00,46.38,46.4,46.33,46.34,21731.0,36.5618,36.5776,36.5224,36.5303,21731.0
2015-08-18 15:30:00,46.33,46.34,46.3,46.31,25552.0,36.5224,36.5303,36.4988,36.5066,25552.0
2015-08-18 15:35:00,46.32,46.36,46.3,46.36,43324.0,36.5145,36.5461,36.4988,36.5461,43324.0
2015-08-18 15:40:00,46.36,46.38,46.34,46.36,21716.0,36.5461,36.5618,36.5303,36.5461,21716.0
2015-08-18 15:45:00,46.36,46.44,46.35,46.43,33570.0,36.5461,36.6091,36.5382,36.6012,33570.0
2015-08-18 15:50:00,46.43,46.44,46.41,46.43,32737.0,36.6012,36.6091,36.5855,36.6012,32737.0
2015-08-18 15:55:00,46.43,46.47,46.41,46.46,67983.0,36.6012,36.6328,36.5855,36.6249,67983.0
2015-08-19 09:30:00,46.15,46.18,45.96,46.07,62100.0,36.3805,36.4042,36.2307,36.3174,62100.0
2015-08-19 09:35:00,45.98,46.03,45.83,45.84,19967.0,36.2465,36.2859,36.1283,36.1361,19967.0
2015-08-19 09:40:00,45.84,45.98,45.79,45.88,27525.0,36.1361,36.2465,36.0967,36.1677,27525.0
2015-08-19 09:45:00,45.9,46.05,45.88,45.98,24628.0,36.1834,36.3017,36.1677,36.2465,24628.0
2015-08-19 09:50:00,45.96,46.17,45.96,46.09,12544.0,36.2307,36.3963,36.2307,36.3332,12544.0
2015-08-19 09:55:00,46.11,46.21,46.05,46.08,11018.0,36.349,36.4278,36.3017,36.3253,11018.0
2015-08-19 10:00:00,46.05,46.19,46.01,46.01,44006.0,36.3017,36.412,36.2701,36.2701,44006.0
2015-08-19 10:05:00,46.02,46.19,46.01,46.16,16810.0,36.278,36.412,36.2701,36.3884,16810.0
2015-08-19 10:10:00,46.17,46.18,46.06,46.11,21102.0,36.3963,36.4042,36.3096,36.349,21102.0
2015-08-19 10:15:00,46.13,46.16,46.06,46.09,24739.0,36.3647,36.3884,36.3096,36.3332,24739.0
2015-08-19 10:20:00,46.1,46.17,46.1,46.16,2500.0,36.3411,36.3963,36.3411,36.3884,2500.0
2015-08-19 10:25:00,46.19,46.24,46.19,46.22,6487.0,36.412,36.4515,36.412,36.4357,6487.0
2015-08-19 10:30:00,46.19,46.19,46.09,46.13,11822.0,36.412,36.412,36.3332,36.3647,11822.0
2015-08-19 10:35:00,46.12,46.15,46.06,46.06,14591.0,36.3569,36.3805,36.3096,36.3096,14591.0
2015-08-19 10:40:00,46.06,46.07,45.99,45.99,17655.0,36.3096,36.3174,36.2544,36.2544,17655.0
2015-08-19 10:45:00,45.98,46.0,45.91,45.94,16029.0,36.2465,36.2623,36.1913,36.215,16029.0
2015-08-19 10:50:00,45.95,45.99,45.93,45.96,11157.0,36.2228,36.2544,36.2071,36.2307,11157.0
2015-08-19 10:55:00,45.96,45.97,45.94,45.97,11004.0,36.2307,36.2386,36.215,36.2386,11004.0
2015-08-19 11:00:00,45.96,46.03,45.96,45.99,10866.0,36.2307,36.2859,36.2307,36.2544,10866.0
2015-08-19 11:05:00,45.99,46.03,45.98,46.0,10437.0,36.2544,36.2859,36.2465,36.2623,10437.0
2015-08-19 11:10:00,45.99,46.06,45.99,46.03,7095.0,36.2544,36.3096,36.2544,36.2859,7095.0
2015-08-19 11:15:00,46.03,46.03,45.94,45.94,7860.0,36.2859,36.2859,36.215,36.215,7860.0
2015-08-19 11:20:00,45.95,46.0,45.95,45.96,5895.0,36.2228,36.2623,36.2228,36.2307,5895.0
2015-08-19 11:25:00,45.97,45.99,45.88,45.92,27451.0,36.2386,36.2544,36.1677,36.1992,27451.0
2015-08-19 11:30:00,45.93,45.93,45.86,45.91,10471.0,36.2071,36.2071,36.1519,36.1913,10471.0
2015-08-19 11:35:00,45.89,45.92,45.86,45.91,15001.0,36.1755,36.1992,36.1519,36.1913,15001.0
2015-08-19 11:40:00,45.91,45.91,45.87,45.89,7388.0,36.1913,36.1913,36.1598,36.1755,7388.0
2015-08-19 11:45:00,45.89,45.9,45.82,45.83,15332.0,36.1755,36.1834,36.1204,36.1283,15332.0
2015-08-19 11:50:00,45.82,45.85,45.8,45.82,13897.0,36.1204,36.144,36.1046,36.1204,13897.0
2015-08-19 11:55:00,45.83,45.85,45.81,45.84,17390.0,36.1283,36.144,36.1125,36.1361,17390.0
2015-08-19 12:00:00,45.83,45.93,45.82,45.93,44551.0,36.1283,36.2071,36.1204,36.2071,44551.0
2015-08-19 12:05:00,45.92,45.96,45.91,45.96,6177.0,36.1992,36.2307,36.1913,36.2307,6177.0
2015-08-19 12:10:00,45.96,45.98,45.89,45.9,7924.0,36.2307,36.2465,36.1755,36.1834,7924.0
2015-08-19 12:15:00,45.89,45.89,45.83,45.83,9900.0,36.1755,36.1755,36.1283,36.1283,9900.0
2015-08-19 12:20:00,45.84,45.88,45.83,45.87,7006.0,36.1361,36.1677,36.1283,36.1598,7006.0
2015-08-19 12:25:00,45.87,45.89,45.86,45.86,7839.0,36.1598,36.1755,36.1519,36.1519,7839.0
2015-08-19 12:30:00,45.87,45.88,45.85,45.86,13875.0,36.1598,36.1677,36.144,36.1519,13875.0
2015-08-19 12:35:00,45.86,45.88,45.84,45.87,4394.0,36.1519,36.1677,36.1361,36.1598,4394.0
2015-08-19 12:40:00,45.87,45.89,45.84,45.84,9008.0,36.1598,36.1755,36.1361,36.1361,9008.0
2015-08-19 12:45:00,45.84,45.84,45.81,45.81,2712.0,36.1361,36.1361,36.1125,36.1125,2712.0
2015-08-19 12:50:00,45.81,45.81,45.75,45.78,8682.0,36.1125,36.1125,36.0652,36.0888,8682.0
2015-08-19 12:55:00,45.78,45.85,45.77,45.85,4913.0,36.0888,36.144,36.081,36.144,4913.0
2015-08-19 13:00:00,45.84,45.84,45.81,45.83,4654.0,36.1361,36.1361,36.1125,36.1283,4654.0
2015-08-19 13:05:00,45.83,45.91,45.83,45.89,8588.0,36.1283,36.1913,36.1283,36.1755,8588.0
2015-08-19 13:10:00,45.87,45.93,45.87,45.9,2423.0,36.1598,36.2071,36.1598,36.1834,2423.0
2015-08-19 13:15:00,45.9,45.93,45.9,45.92,3305.0,36.1834,36.2071,36.1834,36.1992,3305.0
2015-08-19 13:20:00,45.92,45.99,45.89,45.99,8512.0,36.1992,36.2544,36.1755,36.2544,8512.0
2015-08-19 13:25:00,45.99,45.99,45.93,45.94,3817.0,36.2544,36.2544,36.2071,36.215,3817.0
2015-08-19 13:30:00,45.94,46.0,45.94,45.99,5411.0,36.215,36.2623,36.215,36.2544,5411.0
2015-08-19 13:35:00,45.99,46.01,45.96,46.01,8050.0,36.2544,36.2701,36.2307,36.2701,8050.0
2015-08-19 13:40:00,46.01,46.11,46.01,46.08,18102.0,36.2701,36.349,36.2701,36.3253,18102.0
2015-08-19 13:45:00,46.09,46.18,46.05,46.13,14289.0,36.3332,36.4042,36.3017,36.3647,14289.0
2015-08-19 13:50:00,46.13,46.2,46.11,46.19,13254.0,36.3647,36.4199,36.349,36.412,13254.0
2015-08-19 13:55:00,46.19,46.19,46.09,46.09,39255.0,36.412,36.412,36.3332,36.3332,39255.0
2015-08-19 14:00:00,46.11,46.18,46.07,46.16,36822.0,36.349,36.4042,36.3174,36.3884,36822.0
2015-08-19 14:05:00,46.14,46.36,46.14,46.35,27036.0,36.3726,36.5461,36.3726,36.5382,27036.0
2015-08-19 14:10:00,46.36,46.47,46.31,46.39,11685.0,36.5461,36.6328,36.5066,36.5697,11685.0
2015-08-19 14:15:00,46.38,46.42,46.34,46.42,7440.0,36.5618,36.5934,36.5303,36.5934,7440.0
2015-08-19 14:20:00,46.42,46.46,46.42,46.42,7460.0,36.5934,36.6249,36.5934,36.5934,7460.0
2015-08-19 14:25:00,46.43,46.44,46.37,46.4,33959.0,36.6012,36.6091,36.5539,36.5776,33959.0
2015-08-19 14:30:00,46.4,46.4,46.29,46.29,18021.0,36.5776,36.5776,36.4909,36.4909,18021.0
2015-08-19 14:35:00,46.29,46.34,46.28,46.29,32783.0,36.4909,36.5303,36.483,36.4909,32783.0
2015-08-19 14:40:00,46.28,46.29,46.21,46.22,8468.0,36.483,36.4909,36.4278,36.4357,8468.0
2015-08-19 14:45:00,46.22,46.23,46.16,46.19,24969.0,36.4357,36.4436,36.3884,36.412,24969.0
2015-08-19 14:50:00,46.19,46.19,46.13,46.15,10731.0,36.412,36.412,36.3647,36.3805,10731.0
2015-08-19 14:55:00,46.16,46.16,46.07,46.13,12381.0,36.3884,36.3884,36.3174,36.3647,12381.0
2015-08-19 15:00:00,46.13,46.13,46.05,46.05,15108.0,36.3647,36.3647,36.3017,36.3017,15108.0
2015-08-19 15:05:00,46.07,46.09,46.05,46.06,12091.0,36.3174,36.3332,36.3017,36.3096,12091.0
2015-08-19 15:10:00,46.05,46.11,46.05,46.09,13566.0,36.3017,36.349,36.3017,36.3332,13566.0
2015-08-19 15:15:00,46.09,46.14,46.05,46.12,30407.0,36.3332,36.3726,36.3017,36.3569,30407.0
2015-08-19 15:20:00,46.12,46.19,46.11,46.14,28238.0,36.3569,36.412,36.349,36.3726,28238.0
2015-08-19 15:25:00,46.17,46.2,46.15,46.18,40591.0,36.3963,36.4199,36.3805,36.4042,40591.0
2015-08-19 15:30:00,46.18,46.26,46.18,46.22,64901.0,36.4042,36.4672,36.4042,36.4357,64901.0
2015-08-19 15:35:00,46.21,46.23,46.13,46.15,66601.0,36.4278,36.4436,36.3647,36.3805,66601.0
2015-08-19 15:40:00,46.15,46.21,46.11,46.11,78748.0,36.3805,36.4278,36.349,36.349,78748.0
2015-08-19 15:45:00,46.11,46.17,46.1,46.12,43484.0,36.349,36.3963,36.3411,36.3569,43484.0
2015-08-19 15:50:00,46.12,46.17,46.09,46.13,41346.0,36.3569,36.3963,36.3332,36.3647,41346.0
2015-08-19 15:55:00,46.13,46.13,46.04,46.04,76005.0,36.3647,36.3647,36.2938,36.2938,76005.0
2015-08-20 09:30:00,46.07,46.13,45.54,45.63,61454.0,36.3174,36.3647,35.8996,35.9706,61454.0
2015-08-20 09:35:00,45.66,45.93,45.6,45.88,20304.0,35.9942,36.2071,35.9469,36.1677,20304.0
2015-08-20 09:40:00,45.84,46.0,45.82,45.93,30138.0,36.1361,36.2623,36.1204,36.2071,30138.0
2015-08-20 09:45:00,45.96,46.0,45.79,45.81,21131.0,36.2307,36.2623,36.0967,36.1125,21131.0
2015-08-20 09:50:00,45.83,45.9,45.79,45.81,18008.0,36.1283,36.1834,36.0967,36.1125,18008.0
2015-08-20 09:55:00,45.79,45.84,45.62,45.69,48673.0,36.0967,36.1361,35.9627,36.0179,48673.0
2015-08-20 10:00:00,45.67,45.69,45.35,45.35,20801.0,36.0021,36.0179,35.7499,35.7499,20801.0
2015-08-20 10:05:00,45.32,45.39,45.31,45.33,20167.0,35.7262,35.7814,35.7183,35.7341,20167.0
2015-08-20 10:10:00,45.33,45.42,45.32,45.4,21150.0,35.7341,35.805,35.7262,35.7893,21150.0
2015-08-20 10:15:00,45.39,45.41,45.31,45.31,17182.0,35.7814,35.7972,35.7183,35.7183,17182.0
2015-08-20 10:20:00,45.31,45.34,45.22,45.22,25804.0,35.7183,35.742,35.6474,35.6474,25804.0
2015-08-20 10:25:00,45.23,45.23,45.0,45.0,62885.0,35.6553,35.6553,35.474,35.474,62885.0
2015-08-20 10:30:00,45.02,45.09,45.01,45.06,18495.0,35.4897,35.5449,35.4818,35.5213,18495.0
2015-08-20 10:35:00,45.05,45.19,45.03,45.16,31468.0,35.5134,35.6237,35.4976,35.6001,31468.0
2015-08-20 10:40:00,45.15,45.22,45.14,45.16,6880.0,35.5922,35.6474,35.5843,35.6001,6880.0
2015-08-20 10:45:00,45.18,45.33,45.15,45.3,16347.0,35.6158,35.7341,35.5922,35.7104,16347.0
2015-08-20 10:50:00,45.28,45.33,45.28,45.3,40711.0,35.6947,35.7341,35.6947,35.7104,40711.0
2015-08-20 10:55:00,45.3,45.33,45.23,45.23,14170.0,35.7104,35.7341,35.6553,35.6553,14170.0
2015-08-20 11:00:00,45.23,45.26,45.17,45.19,10049.0,35.6553,35.6789,35.608,35.6237,10049.0
2015-08-20 11:05:00,45.2,45.2,44.99,44.99,31432.0,35.6316,35.6316,35.4661,35.4661,31432.0
2015-08-20 11:10:00,45.0,45.0,44.92,44.96,10217.0,35.474,35.474,35.4109,35.4424,10217.0
2015-08-20 11:15:00,44.94,45.05,44.94,45.02,12331.0,35.4267,35.5134,35.4267,35.4897,12331.0
2015-08-20 11:20:00,45.02,45.15,45.02,45.14,12559.0,35.4897,35.5922,35.4897,35.5843,12559.0
2015-08-20 11:25:00,45.17,45.19,45.13,45.19,9471.0,35.608,35.6237,35.5764,35.6237,9471.0
2015-08-20 11:30:00,45.17,45.19,45.12,45.13,14769.0,35.608,35.6237,35.5686,35.5764,14769.0
2015-08-20 11:35:00,45.13,45.23,45.11,45.22,8170.0,35.5764,35.6553,35.5607,35.6474,8170.0
2015-08-20 11:40:00,45.21,45.21,45.15,45.21,16813.0,35.6395,35.6395,35.5922,35.6395,16813.0
2015-08-20 11:45:00,45.21,45.3,45.2,45.27,11288.0,35.6395,35.7104,35.6316,35.6868,11288.0
2015-08-20 11:50:00,45.27,45.3,45.25,45.29,9840.0,35.6868,35.7104,35.671,35.7026,9840.0
2015-08-20 11:55:00,45.29,45.36,45.29,45.35,11674.0,35.7026,35.7577,35.7026,35.7499,11674.0
2015-08-20 12:00:00,45.34,45.36,45.26,45.27,8546.0,35.742,35.7577,35.6789,35.6868,8546.0
2015-08-20 12:05:00,45.26,45.27,45.22,45.27,10979.0,35.6789,35.6868,35.6474,35.6868,10979.0
2015-08-20 12:10:00,45.26,45.26,45.22,45.22,12622.0,35.6789,35.6789,35.6474,35.6474,12622.0
2015-08-20 12:15:00,45.21,45.23,45.16,45.21,18547.0,35.6395,35.6553,35.6001,35.6395,18547.0
2015-08-20 12:20:00,45.21,45.21,45.12,45.14,8592.0,35.6395,35.6395,35.5686,35.5843,8592.0
2015-08-20 12:25:00,45.15,45.15,45.09,45.13,10909.0,35.5922,35.5922,35.5449,35.5764,10909.0
2015-08-20 12:30:00,45.15,45.2,45.13,45.13,7275.0,35.5922,35.6316,35.5764,35.5764,7275.0
2015-08-20 12:35:00,45.13,45.19,45.12,45.15,9279.0,35.5764,35.6237,35.5686,35.5922,9279.0
2015-08-20 12:40:00,45.12,45.18,45.1,45.12,19725.0,35.5686,35.6158,35.5528,35.5686,19725.0
2015-08-20 12:45:00,45.12,45.15,45.06,45.14,24229.0,35.5686,35.5922,35.5213,35.5843,24229.0
2015-08-20 12:50:00,45.15,45.16,45.11,45.12,15856.0,35.5922,35.6001,35.5607,35.5686,15856.0
2015-08-20 12:55:00,45.11,45.15,45.08,45.14,9971.0,35.5607,35.5922,35.537,35.5843,9971.0
2015-08-20 13:00:00,45.14,45.17,45.09,45.09,10462.0,35.5843,35.608,35.5449,35.5449,10462.0
2015-08-20 13:05:00,45.11,45.17,45.11,45.11,10544.0,35.5607,35.608,35.5607,35.5607,10544.0
2015-08-20 13:10:00,45.09,45.09,45.04,45.06,11559.0,35.5449,35.5449,35.5055,35.5213,11559.0
2015-08-20 13:15:00,45.07,45.14,45.04,45.14,15094.0,35.5291,35.5843,35.5055,35.5843,15094.0
2015-08-20 13:20:00,45.14,45.18,45.11,45.11,5089.0,35.5843,35.6158,35.5607,35.5607,5089.0
2015-08-20 13:25:00,45.11,45.17,45.07,45.08,18157.0,35.5607,35.608,35.5291,35.537,18157.0
2015-08-20 13:30:00,45.09,45.12,45.03,45.04,13320.0,35.5449,35.5686,35.4976,35.5055,13320.0
2015-08-20 13:35:00,45.04,45.07,45.02,45.04,15044.0,35.5055,35.5291,35.4897,35.5055,15044.0
2015-08-20 13:40:00,45.04,45.05,44.96,44.99,17775.0,35.5055,35.5134,35.4424,35.4661,17775.0
2015-08-20 13:45:00,45.0,45.0,44.93,44.96,17476.0,35.474,35.474,35.4188,35.4424,17476.0
2015-08-20 13:50:00,44.95,44.98,44.93,44.94,24334.0,35.4345,35.4582,35.4188,35.4267,24334.0
2015-08-20 13:55:00,44.94,44.95,44.91,44.94,15648.0,35.4267,35.4345,35.403,35.4267,15648.0
2015-08-20 14:00:00,44.93,44.95,44.9,44.91,14382.0,35.4188,35.4345,35.3951,35.403,14382.0
2015-08-20 14:05:00,44.91,44.91,44.76,44.77,40803.0,35.403,35.403,35.2848,35.2926,40803.0
2015-08-20 14:10:00,44.78,44.79,44.72,44.73,23179.0,35.3005,35.3084,35.2532,35.2611,23179.0
2015-08-20 14:15:00,44.74,44.82,44.72,44.79,18036.0,35.269,35.3321,35.2532,35.3084,18036.0
2015-08-20 14:20:00,44.79,44.84,44.78,44.81,18931.0,35.3084,35.3478,35.3005,35.3242,18931.0
2015-08-20 14:25:00,44.8,44.84,44.79,44.81,26391.0,35.3163,35.3478,35.3084,35.3242,26391.0
2015-08-20 14:30:00,44.81,44.83,44.78,44.79,20032.0,35.3242,35.3399,35.3005,35.3084,20032.0
2015-08-20 14:35:00,44.79,44.91,44.79,44.91,24128.0,35.3084,35.403,35.3084,35.403,24128.0
2015-08-20 14:40:00,44.91,44.91,44.82,44.87,18933.0,35.403,35.403,35.3321,35.3715,18933.0
2015-08-20 14:45:00,44.87,44.88,44.79,44.8,12774.0,35.3715,35.3794,35.3084,35.3163,12774.0
2015-08-20 14:50:00,44.8,44.87,44.78,44.81,12670.0,35.3163,35.3715,35.3005,35.3242,12670.0
2015-08-20 14:55:00,44.81,44.84,44.78,44.84,19055.0,35.3242,35.3478,35.3005,35.3478,19055.0
2015-08-20 15:00:00,44.84,44.9,44.8,44.9,16607.0,35.3478,35.3951,35.3163,35.3951,16607.0
2015-08-20 15:05:00,44.91,44.98,44.9,44.98,22000.0,35.403,35.4582,35.3951,35.4582,22000.0
2015-08-20 15:10:00,44.98,45.0,44.96,44.99,30727.0,35.4582,35.474,35.4424,35.4661,30727.0
2015-08-20 15:15:00,44.98,45.02,44.92,44.98,32096.0,35.4582,35.4897,35.4109,35.4582,32096.0
2015-08-20 15:20:00,44.98,45.03,44.97,45.01,31950.0,35.4582,35.4976,35.4503,35.4818,31950.0
2015-08-20 15:25:00,45.03,45.1,45.01,45.07,25316.0,35.4976,35.5528,35.4818,35.5291,25316.0
2015-08-20 15:30:00,45.08,45.1,45.02,45.03,34880.0,35.537,35.5528,35.4897,35.4976,34880.0
2015-08-20 15:35:00,45.02,45.03,44.98,45.0,32211.0,35.4897,35.4976,35.4582,35.474,32211.0
2015-08-20 15:40:00,45.0,45.03,44.95,45.02,37615.0,35.474,35.4976,35.4345,35.4897,37615.0
2015-08-20 15:45:00,45.01,45.01,44.93,44.95,50305.0,35.4818,35.4818,35.4188,35.4345,50305.0
2015-08-20 15:50:00,44.94,44.94,44.87,44.89,57359.0,35.4267,35.4267,35.3715,35.3872,57359.0
2015-08-20 15:55:00,44.89,44.89,44.8,44.81,99146.0,35.3872,35.3872,35.3163,35.3242,99146.0
2015-08-21 09:30:00,44.5,44.5,44.29,44.42,114988.0,35.0798,35.0798,34.9143,35.0167,114988.0
2015-08-21 09:35:00,44.42,44.5,44.35,44.37,26949.0,35.0167,35.0798,34.9616,34.9773,26949.0
2015-08-21 09:40:00,44.39,44.4,44.26,44.35,25817.0,34.9931,35.001,34.8906,34.9616,25817.0
2015-08-21 09:45:00,44.33,44.38,44.19,44.25,44363.0,34.9458,34.9852,34.8354,34.8827,44363.0
2015-08-21 09:50:00,44.25,44.26,44.19,44.21,37368.0,34.8827,34.8906,34.8354,34.8512,37368.0
2015-08-21 09:55:00,44.21,44.31,44.19,44.2,22512.0,34.8512,34.93,34.8354,34.8433,22512.0
2015-08-21 10:00:00,44.22,44.33,44.15,44.16,33322.0,34.8591,34.9458,34.8039,34.8118,33322.0
2015-08-21 10:05:00,44.16,44.24,44.13,44.18,32329.0,34.8118,34.8748,34.7881,34.8275,32329.0
2015-08-21 10:10:00,44.17,44.17,43.96,43.97,40311.0,34.8197,34.8197,34.6541,34.662,40311.0
2015-08-21 10:15:00,43.96,43.99,43.86,43.89,40079.0,34.6541,34.6778,34.5753,34.5989,40079.0
2015-08-21 10:20:00,43.9,43.95,43.85,43.86,28009.0,34.6068,34.6462,34.5674,34.5753,28009.0
2015-08-21 10:25:00,43.85,43.89,43.77,43.77,27215.0,34.5674,34.5989,34.5043,34.5043,27215.0
2015-08-21 10:30:00,43.79,43.8,43.65,43.67,43630.0,34.5201,34.528,34.4097,34.4255,43630.0
2015-08-21 10:35:00,43.65,43.68,43.56,43.68,28358.0,34.4097,34.4334,34.3388,34.4334,28358.0
2015-08-21 10:40:00,43.68,43.79,43.68,43.77,19078.0,34.4334,34.5201,34.4334,34.5043,19078.0
2015-08-21 10:45:00,43.77,43.81,43.73,43.73,17255.0,34.5043,34.5359,34.4728,34.4728,17255.0
2015-08-21 10:50:00,43.74,43.89,43.74,43.84,15692.0,34.4807,34.5989,34.4807,34.5595,15692.0
2015-08-21 10:55:00,43.86,43.87,43.69,43.74,10082.0,34.5753,34.5832,34.4413,34.4807,10082.0
2015-08-21 11:00:00,43.74,43.76,43.67,43.69,8095.0,34.4807,34.4964,34.4255,34.4413,8095.0
2015-08-21 11:05:00,43.67,43.77,43.66,43.68,16626.0,34.4255,34.5043,34.4176,34.4334,16626.0
2015-08-21 11:10:00,43.67,43.68,43.55,43.65,22620.0,34.4255,34.4334,34.3309,34.4097,22620.0
2015-08-21 11:15:00,43.65,43.7,43.63,43.63,13825.0,34.4097,34.4492,34.394,34.394,13825.0
2015-08-21 11:20:00,43.63,43.65,43.57,43.59,8455.0,34.394,34.4097,34.3467,34.3624,8455.0
2015-08-21 11:25:00,43.57,43.7,43.57,43.65,9404.0,34.3467,34.4492,34.3467,34.4097,9404.0
2015-08-21 11:30:00,43.65,43.74,43.65,43.7,18322.0,34.4097,34.4807,34.4097,34.4492,18322.0
2015-08-21 11:35:00,43.7,43.72,43.61,43.61,14219.0,34.4492,34.4649,34.3782,34.3782,14219.0
2015-08-21 11:40:00,43.59,43.72,43.58,43.69,21004.0,34.3624,34.4649,34.3546,34.4413,21004.0
2015-08-21 11:45:00,43.68,43.73,43.68,43.72,6836.0,34.4334,34.4728,34.4334,34.4649,6836.0
2015-08-21 11:50:00,43.72,43.78,43.71,43.77,13349.0,34.4649,34.5122,34.457,34.5043,13349.0
2015-08-21 11:55:00,43.77,43.87,43.76,43.85,13400.0,34.5043,34.5832,34.4964,34.5674,13400.0
2015-08-21 12:00:00,43.83,43.94,43.81,43.92,25041.0,34.5516,34.6383,34.5359,34.6226,25041.0
2015-08-21 12:05:00,43.92,44.07,43.92,44.05,23653.0,34.6226,34.7408,34.6226,34.7251,23653.0
2015-08-21 12:10:00,44.06,44.1,43.98,43.98,13273.0,34.7329,34.7645,34.6699,34.6699,13273.0
2015-08-21 12:15:00,44.01,44.03,43.95,44.01,8577.0,34.6935,34.7093,34.6462,34.6935,8577.0
2015-08-21 12:20:00,44.02,44.03,43.87,43.87,13084.0,34.7014,34.7093,34.5832,34.5832,13084.0
2015-08-21 12:25:00,43.86,43.93,43.83,43.84,6329.0,34.5753,34.6305,34.5516,34.5595,6329.0
2015-08-21 12:30:00,43.83,43.9,43.81,43.86,7190.0,34.5516,34.6068,34.5359,34.5753,7190.0
2015-08-21 12:35:00,43.86,43.95,43.85,43.89,10488.0,34.5753,34.6462,34.5674,34.5989,10488.0
2015-08-21 12:40:00,43.87,43.88,43.77,43.87,11612.0,34.5832,34.591,34.5043,34.5832,11612.0
2015-08-21 12:45:00,43.85,43.88,43.8,43.83,5775.0,34.5674,34.591,34.528,34.5516,5775.0
2015-08-21 12:50:00,43.81,43.84,43.7,43.76,13337.0,34.5359,34.5595,34.4492,34.4964,13337.0
2015-08-21 12:55:00,43.76,43.76,43.64,43.64,11436.0,34.4964,34.4964,34.4019,34.4019,11436.0
2015-08-21 13:00:00,43.64,43.74,43.6,43.63,19651.0,34.4019,34.4807,34.3703,34.394,19651.0
2015-08-21 13:05:00,43.64,43.69,43.63,43.65,20081.0,34.4019,34.4413,34.394,34.4097,20081.0
2015-08-21 13:10:00,43.63,43.71,43.6,43.65,11560.0,34.394,34.457,34.3703,34.4097,11560.0
2015-08-21 13:15:00,43.64,43.68,43.61,43.62,23226.0,34.4019,34.4334,34.3782,34.3861,23226.0
2015-08-21 13:20:00,43.62,43.69,43.61,43.67,20493.0,34.3861,34.4413,34.3782,34.4255,20493.0
2015-08-21 13:25:00,43.67,43.78,43.67,43.78,14607.0,34.4255,34.5122,34.4255,34.5122,14607.0
2015-08-21 13:30:00,43.77,43.78,43.67,43.69,19441.0,34.5043,34.5122,34.4255,34.4413,19441.0
2015-08-21 13:35:00,43.69,43.81,43.68,43.8,13441.0,34.4413,34.5359,34.4334,34.528,13441.0
2015-08-21 13:40:00,43.8,43.9,43.77,43.87,29758.0,34.528,34.6068,34.5043,34.5832,29758.0
2015-08-21 13:45:00,43.86,43.92,43.82,43.91,17790.0,34.5753,34.6226,34.5437,34.6147,17790.0
2015-08-21 13:50:00,43.91,43.91,43.81,43.84,22649.0,34.6147,34.6147,34.5359,34.5595,22649.0
2015-08-21 13:55:00,43.85,43.95,43.85,43.94,12366.0,34.5674,34.6462,34.5674,34.6383,12366.0
2015-08-21 14:00:00,43.93,43.97,43.9,43.9,14701.0,34.6305,34.662,34.6068,34.6068,14701.0
2015-08-21 14:05:00,43.91,43.96,43.84,43.95,20844.0,34.6147,34.6541,34.5595,34.6462,20844.0
2015-08-21 14:10:00,43.94,43.95,43.87,43.9,10365.0,34.6383,34.6462,34.5832,34.6068,10365.0
2015-08-21 14:15:00,43.91,43.95,43.88,43.91,27918.0,34.6147,34.6462,34.591,34.6147,27918.0
2015-08-21 14:20:00,43.91,43.93,43.84,43.87,48269.0,34.6147,34.6305,34.5595,34.5832,48269.0
2015-08-21 14:25:00,43.87,43.92,43.87,43.91,15140.0,34.5832,34.6226,34.5832,34.6147,15140.0
2015-08-21 14:30:00,43.91,43.95,43.9,43.92,15475.0,34.6147,34.6462,34.6068,34.6226,15475.0
2015-08-21 14:35:00,43.91,43.91,43.81,43.83,13647.0,34.6147,34.6147,34.5359,34.5516,13647.0
2015-08-21 14:40:00,43.83,43.85,43.76,43.76,22898.0,34.5516,34.5674,34.4964,34.4964,22898.0
2015-08-21 14:45:00,43.76,43.77,43.65,43.66,15955.0,34.4964,34.5043,34.4097,34.4176,15955.0
2015-08-21 14:50:00,43.65,43.68,43.6,43.67,25204.0,34.4097,34.4334,34.3703,34.4255,25204.0
2015-08-21 14:55:00,43.67,43.72,43.66,43.66,27756.0,34.4255,34.4649,34.4176,34.4176,27756.0
2015-08-21 15:00:00,43.64,43.68,43.64,43.68,20481.0,34.4019,34.4334,34.4019,34.4334,20481.0
2015-08-21 15:05:00,43.68,43.69,43.6,43.61,43618.0,34.4334,34.4413,34.3703,34.3782,43618.0
2015-08-21 15:10:00,43.6,43.6,43.5,43.51,28149.0,34.3703,34.3703,34.2915,34.2994,28149.0
2015-08-21 15:15:00,43.51,43.6,43.44,43.6,78164.0,34.2994,34.3703,34.2442,34.3703,78164.0
2015-08-21 15:20:00,43.59,43.65,43.55,43.64,37504.0,34.3624,34.4097,34.3309,34.4019,37504.0
2015-08-21 15:25:00,43.64,43.65,43.57,43.61,42674.0,34.4019,34.4097,34.3467,34.3782,42674.0
2015-08-21 15:30:00,43.61,43.64,43.43,43.46,59905.0,34.3782,34.4019,34.2363,34.26,59905.0
2015-08-21 15:35:00,43.46,43.5,43.41,43.5,63867.0,34.26,34.2915,34.2205,34.2915,63867.0
2015-08-21 15:40:00,43.49,43.57,43.48,43.55,76898.0,34.2836,34.3467,34.2757,34.3309,76898.0
2015-08-21 15:45:00,43.55,43.58,43.48,43.55,73502.0,34.3309,34.3546,34.2757,34.3309,73502.0
2015-08-21 15:50:00,43.54,43.6,43.44,43.44,106553.0,34.323,34.3703,34.2442,34.2442,106553.0
2015-08-21 15:55:00,43.44,43.48,43.34,43.35,194604.0,34.2442,34.2757,34.1654,34.1732,194604.0
2015-08-24 09:30:00,41.15,41.31,40.8,40.92,12784.0,32.439,32.5651,32.1631,32.2576,12784.0
2015-08-24 09:35:00,40.91,41.53,40.83,41.49,130204.0,32.2498,32.7385,32.1867,32.707,130204.0
2015-08-24 09:40:00,41.48,42.0,41.47,41.87,37478.0,32.6991,33.109,32.6912,33.0065,37478.0
2015-08-24 09:45:00,41.87,41.91,41.44,41.45,50610.0,33.0065,33.0381,32.6676,32.6755,50610.0
2015-08-24 09:50:00,41.44,41.57,40.88,41.23,39747.0,32.6676,32.7701,32.2261,32.502,39747.0
2015-08-24 09:55:00,41.32,41.57,41.22,41.51,38418.0,32.573,32.7701,32.4941,32.7228,38418.0
2015-08-24 10:00:00,41.5,42.05,41.34,42.03,52611.0,32.7149,33.1484,32.5887,33.1327,52611.0
2015-08-24 10:05:00,42.04,42.06,41.76,42.05,50094.0,33.1406,33.1563,32.9198,33.1484,50094.0
2015-08-24 10:10:00,42.02,42.31,42.01,42.22,58024.0,33.1248,33.3534,33.1169,33.2825,58024.0
2015-08-24 10:15:00,42.22,42.53,42.17,42.26,64483.0,33.2825,33.5268,33.243,33.314,64483.0
2015-08-24 10:20:00,42.27,42.6,42.22,42.58,24004.0,33.3219,33.582,33.2825,33.5662,24004.0
2015-08-24 10:25:00,42.55,42.61,42.31,42.31,66399.0,33.5426,33.5899,33.3534,33.3534,66399.0
2015-08-24 10:30:00,42.3,42.3,41.98,41.99,58781.0,33.3455,33.3455,33.0933,33.1011,58781.0
2015-08-24 10:35:00,41.98,42.49,41.98,42.38,39143.0,33.0933,33.4953,33.0933,33.4086,39143.0
2015-08-24 10:40:00,42.37,42.51,42.22,42.34,50170.0,33.4007,33.5111,33.2825,33.377,50170.0
2015-08-24 10:45:00,42.36,42.47,42.32,42.45,24242.0,33.3928,33.4795,33.3613,33.4638,24242.0
2015-08-24 10:50:00,42.46,42.56,42.41,42.47,25293.0,33.4716,33.5505,33.4322,33.4795,25293.0
2015-08-24 10:55:00,42.48,42.53,42.39,42.51,34600.0,33.4874,33.5268,33.4165,33.5111,34600.0
2015-08-24 11:00:00,42.52,42.56,42.35,42.38,30819.0,33.5189,33.5505,33.3849,33.4086,30819.0
2015-08-24 11:05:00,42.38,42.4,42.15,42.22,24454.0,33.4086,33.4243,33.2273,33.2825,24454.0
2015-08-24 11:10:00,42.21,42.23,42.1,42.23,27379.0,33.2746,33.2903,33.1879,33.2903,27379.0
2015-08-24 11:15:00,42.24,42.26,42.09,42.17,24021.0,33.2982,33.314,33.18,33.243,24021.0
2015-08-24 11:20:00,42.16,42.17,42.01,42.01,15010.0,33.2352,33.243,33.1169,33.1169,15010.0
2015-08-24 11:25:00,42.01,42.06,41.92,41.92,18289.0,33.1169,33.1563,33.046,33.046,18289.0
2015-08-24 11:30:00,41.95,42.01,41.88,41.99,18190.0,33.0696,33.1169,33.0144,33.1011,18190.0
2015-08-24 11:35:00,41.99,42.18,41.97,42.17,13697.0,33.1011,33.2509,33.0854,33.243,13697.0
2015-08-24 11:40:00,42.17,42.25,42.11,42.24,19254.0,33.243,33.3061,33.1957,33.2982,19254.0
2015-08-24 11:45:00,42.24,42.34,42.23,42.33,20060.0,33.2982,33.377,33.2903,33.3692,20060.0
2015-08-24 11:50:00,42.35,42.71,42.35,42.71,24063.0,33.3849,33.6687,33.3849,33.6687,24063.0
2015-08-24 11:55:00,42.69,42.75,42.58,42.71,21548.0,33.653,33.7003,33.5662,33.6687,21548.0
2015-08-24 12:00:00,42.69,42.74,42.57,42.6,25758.0,33.653,33.6924,33.5584,33.582,25758.0
2015-08-24 12:05:00,42.61,42.84,42.55,42.83,17488.0,33.5899,33.7712,33.5426,33.7633,17488.0
2015-08-24 12:10:00,42.84,43.0,42.75,42.79,23226.0,33.7712,33.8973,33.7003,33.7318,23226.0
2015-08-24 12:15:00,42.83,42.91,42.78,42.88,7187.0,33.7633,33.8264,33.7239,33.8027,7187.0
2015-08-24 12:20:00,42.9,42.95,42.83,42.95,14304.0,33.8185,33.8579,33.7633,33.8579,14304.0
2015-08-24 12:25:00,42.95,43.06,42.95,43.02,7506.0,33.8579,33.9446,33.8579,33.9131,7506.0
2015-08-24 12:30:00,43.02,43.09,42.89,43.09,11832.0,33.9131,33.9683,33.8106,33.9683,11832.0
2015-08-24 12:35:00,43.09,43.12,43.05,43.07,10902.0,33.9683,33.9919,33.9367,33.9525,10902.0
2015-08-24 12:40:00,43.06,43.14,43.05,43.1,14691.0,33.9446,34.0077,33.9367,33.9762,14691.0
2015-08-24 12:45:00,43.12,43.16,42.94,43.02,22320.0,33.9919,34.0235,33.85,33.9131,22320.0
2015-08-24 12:50:00,43.01,43.22,42.95,43.2,17713.0,33.9052,34.0708,33.8579,34.055,17713.0
2015-08-24 12:55:00,43.21,43.28,43.16,43.19,16443.0,34.0629,34.1181,34.0235,34.0471,16443.0
2015-08-24 13:00:00,43.21,43.27,43.2,43.22,10676.0,34.0629,34.1102,34.055,34.0708,10676.0
2015-08-24 13:05:00,43.21,43.25,43.17,43.2,12103.0,34.0629,34.0944,34.0313,34.055,12103.0
2015-08-24 13:10:00,43.2,43.22,43.04,43.08,10900.0,34.055,34.0708,33.9289,33.9604,10900.0
2015-08-24 13:15:00,43.06,43.09,43.02,43.04,24093.0,33.9446,33.9683,33.9131,33.9289,24093.0
2015-08-24 13:20:00,43.03,43.03,42.76,42.79,31949.0,33.921,33.921,33.7081,33.7318,31949.0
2015-08-24 13:25:00,42.77,42.79,42.68,42.72,25095.0,33.716,33.7318,33.6451,33.6766,25095.0
2015-08-24 13:30:00,42.72,42.72,42.55,42.55,14168.0,33.6766,33.6766,33.5426,33.5426,14168.0
2015-08-24 13:35:00,42.54,42.55,42.39,42.43,21878.0,33.5347,33.5426,33.4165,33.448,21878.0
2015-08-24 13:40:00,42.44,42.49,42.39,42.4,25027.0,33.4559,33.4953,33.4165,33.4243,25027.0
2015-08-24 13:45:00,42.39,42.54,42.36,42.51,21326.0,33.4165,33.5347,33.3928,33.5111,21326.0
2015-08-24 13:50:00,42.5,42.5,42.39,42.4,14139.0,33.5032,33.5032,33.4165,33.4243,14139.0
2015-08-24 13:55:00,42.38,42.4,42.21,42.21,20177.0,33.4086,33.4243,33.2746,33.2746,20177.0
2015-08-24 14:00:00,42.24,42.29,42.18,42.26,28455.0,33.2982,33.3376,33.2509,33.314,28455.0
2015-08-24 14:05:00,42.28,42.28,42.12,42.12,27810.0,33.3298,33.3298,33.2036,33.2036,27810.0
2015-08-24 14:10:00,42.13,42.17,41.94,41.94,22660.0,33.2115,33.243,33.0617,33.0617,22660.0
2015-08-24 14:15:00,41.93,42.06,41.87,42.02,35154.0,33.0538,33.1563,33.0065,33.1248,35154.0
2015-08-24 14:20:00,42.03,42.11,42.02,42.03,23273.0,33.1327,33.1957,33.1248,33.1327,23273.0
2015-08-24 14:25:00,42.02,42.02,41.93,41.96,20214.0,33.1248,33.1248,33.0538,33.0775,20214.0
2015-08-24 14:30:00,41.96,42.07,41.93,42.06,23568.0,33.0775,33.1642,33.0538,33.1563,23568.0
2015-08-24 14:35:00,42.05,42.19,42.04,42.09,21511.0,33.1484,33.2588,33.1406,33.18,21511.0
2015-08-24 14:40:00,42.07,42.09,41.94,41.94,18375.0,33.1642,33.18,33.0617,33.0617,18375.0
2015-08-24 14:45:00,41.94,41.96,41.8,41.83,29637.0,33.0617,33.0775,32.9514,32.975,29637.0
2015-08-24 14:50:00,41.83,41.86,41.51,41.52,47454.0,32.975,32.9987,32.7228,32.7306,47454.0
2015-08-24 14:55:00,41.5,41.61,41.36,41.43,43123.0,32.7149,32.8016,32.6045,32.6597,43123.0
2015-08-24 15:00:00,41.42,41.49,41.24,41.45,48559.0,32.6518,32.707,32.5099,32.6755,48559.0
2015-08-24 15:05:00,41.45,41.67,41.44,41.65,33169.0,32.6755,32.8489,32.6676,32.8331,33169.0
2015-08-24 15:10:00,41.65,41.65,41.42,41.49,34701.0,32.8331,32.8331,32.6518,32.707,34701.0
2015-08-24 15:15:00,41.48,41.51,41.35,41.37,43243.0,32.6991,32.7228,32.5966,32.6124,43243.0
2015-08-24 15:20:00,41.39,41.45,41.16,41.32,53331.0,32.6282,32.6755,32.4468,32.573,53331.0
2015-08-24 15:25:00,41.33,41.42,41.24,41.28,69512.0,32.5809,32.6518,32.5099,32.5414,69512.0
2015-08-24 15:30:00,41.27,41.32,41.19,41.32,70998.0,32.5336,32.573,32.4705,32.573,70998.0
2015-08-24 15:35:00,41.33,41.9,41.31,41.87,103132.0,32.5809,33.0302,32.5651,33.0065,103132.0
2015-08-24 15:40:00,41.87,41.97,41.67,41.97,98545.0,33.0065,33.0854,32.8489,33.0854,98545.0
2015-08-24 15:45:00,41.98,42.12,41.73,41.75,117507.0,33.0933,33.2036,32.8962,32.9119,117507.0
2015-08-24 15:50:00,41.75,41.97,41.72,41.97,93117.0,32.9119,33.0854,32.8883,33.0854,93117.0
2015-08-24 15:55:00,41.97,41.97,41.41,41.43,163464.0,33.0854,33.0854,32.6439,32.6597,163464.0
2015-08-25 09:30:00,42.67,42.9,42.49,42.59,14374.0,33.6372,33.8185,33.4953,33.5741,14374.0
2015-08-25 09:35:00,42.59,42.66,42.02,42.19,123863.0,33.5741,33.6293,33.1248,33.2588,123863.0
2015-08-25 09:40:00,42.18,42.2,41.96,42.04,56359.0,33.2509,33.2667,33.0775,33.1406,56359.0
2015-08-25 09:45:00,42.06,42.29,42.0,42.16,65178.0,33.1563,33.3376,33.109,33.2352,65178.0
2015-08-25 09:50:00,42.17,42.24,42.06,42.09,19225.0,33.243,33.2982,33.1563,33.18,19225.0
2015-08-25 09:55:00,42.09,42.16,42.01,42.15,17608.0,33.18,33.2352,33.1169,33.2273,17608.0
2015-08-25 10:00:00,42.11,42.22,42.03,42.18,41354.0,33.1957,33.2825,33.1327,33.2509,41354.0
2015-08-25 10:05:00,42.18,42.21,42.08,42.19,27796.0,33.2509,33.2746,33.1721,33.2588,27796.0
2015-08-25 10:10:00,42.2,42.29,42.09,42.29,18063.0,33.2667,33.3376,33.18,33.3376,18063.0
2015-08-25 10:15:00,42.28,42.35,42.24,42.25,16947.0,33.3298,33.3849,33.2982,33.3061,16947.0
2015-08-25 10:20:00,42.25,42.3,42.08,42.13,33068.0,33.3061,33.3455,33.1721,33.2115,33068.0
2015-08-25 10:25:00,42.16,42.21,42.09,42.19,13370.0,33.2352,33.2746,33.18,33.2588,13370.0
2015-08-25 10:30:00,42.16,42.17,41.97,42.12,19561.0,33.2352,33.243,33.0854,33.2036,19561.0
2015-08-25 10:35:00,42.1,42.1,41.98,42.03,17759.0,33.1879,33.1879,33.0933,33.1327,17759.0
2015-08-25 10:40:00,42.05,42.18,42.05,42.18,16347.0,33.1484,33.2509,33.1484,33.2509,16347.0
2015-08-25 10:45:00,42.2,42.2,42.05,42.17,12350.0,33.2667,33.2667,33.1484,33.243,12350.0
2015-08-25 10:50:00,42.18,42.23,42.15,42.19,11665.0,33.2509,33.2903,33.2273,33.2588,11665.0
2015-08-25 10:55:00,42.21,42.23,42.14,42.17,15788.0,33.2746,33.2903,33.2194,33.243,15788.0
2015-08-25 11:00:00,42.18,42.25,42.12,42.25,15973.0,33.2509,33.3061,33.2036,33.3061,15973.0
2015-08-25 11:05:00,42.27,42.3,42.18,42.27,12473.0,33.3219,33.3455,33.2509,33.3219,12473.0
2015-08-25 11:10:00,42.29,42.41,42.28,42.38,12960.0,33.3376,33.4322,33.3298,33.4086,12960.0
2015-08-25 11:15:00,42.38,42.42,42.35,42.41,10083.0,33.4086,33.4401,33.3849,33.4322,10083.0
2015-08-25 11:20:00,42.42,42.52,42.38,42.42,19843.0,33.4401,33.5189,33.4086,33.4401,19843.0
2015-08-25 11:25:00,42.4,42.44,42.39,42.4,18696.0,33.4243,33.4559,33.4165,33.4243,18696.0
2015-08-25 11:30:00,42.4,42.42,42.32,42.36,27791.0,33.4243,33.4401,33.3613,33.3928,27791.0
2015-08-25 11:35:00,42.36,42.42,42.31,42.31,18643.0,33.3928,33.4401,33.3534,33.3534,18643.0
2015-08-25 11:40:00,42.31,42.33,42.21,42.23,17363.0,33.3534,33.3692,33.2746,33.2903,17363.0
2015-08-25 11:45:00,42.23,42.37,42.23,42.37,13657.0,33.2903,33.4007,33.2903,33.4007,13657.0
2015-08-25 11:50:00,42.35,42.41,42.28,42.28,20154.0,33.3849,33.4322,33.3298,33.3298,20154.0
2015-08-25 11:55:00,42.27,42.31,42.24,42.28,16550.0,33.3219,33.3534,33.2982,33.3298,16550.0
2015-08-25 12:00:00,42.3,42.33,42.27,42.3,18083.0,33.3455,33.3692,33.3219,33.3455,18083.0
2015-08-25 12:05:00,42.29,42.34,42.26,42.31,10965.0,33.3376,33.377,33.314,33.3534,10965.0
2015-08-25 12:10:00,42.3,42.34,42.3,42.34,16291.0,33.3455,33.377,33.3455,33.377,16291.0
2015-08-25 12:15:00,42.35,42.37,42.28,42.3,16719.0,33.3849,33.4007,33.3298,33.3455,16719.0
2015-08-25 12:20:00,42.32,42.41,42.31,42.38,13122.0,33.3613,33.4322,33.3534,33.4086,13122.0
2015-08-25 12:25:00,42.37,42.41,42.35,42.38,15071.0,33.4007,33.4322,33.3849,33.4086,15071.0
2015-08-25 12:30:00,42.38,42.41,42.37,42.38,12054.0,33.4086,33.4322,33.4007,33.4086,12054.0
2015-08-25 12:35:00,42.38,42.39,42.3,42.3,15382.0,33.4086,33.4165,33.3455,33.3455,15382.0
2015-08-25 12:40:00,42.3,42.39,42.3,42.39,14062.0,33.3455,33.4165,33.3455,33.4165,14062.0
2015-08-25 12:45:00,42.38,42.41,42.33,42.34,13215.0,33.4086,33.4322,33.3692,33.377,13215.0
2015-08-25 12:50:00,42.35,42.38,42.28,42.29,18492.0,33.3849,33.4086,33.3298,33.3376,18492.0
2015-08-25 12:55:00,42.29,42.32,42.19,42.21,18978.0,33.3376,33.3613,33.2588,33.2746,18978.0
2015-08-25 13:00:00,42.2,42.26,42.19,42.24,14203.0,33.2667,33.314,33.2588,33.2982,14203.0
2015-08-25 13:05:00,42.25,42.32,42.25,42.26,11187.0,33.3061,33.3613,33.3061,33.314,11187.0
2015-08-25 13:10:00,42.27,42.29,42.25,42.28,14881.0,33.3219,33.3376,33.3061,33.3298,14881.0
2015-08-25 13:15:00,42.27,42.29,42.15,42.15,15837.0,33.3219,33.3376,33.2273,33.2273,15837.0
2015-08-25 13:20:00,42.15,42.19,42.15,42.18,12152.0,33.2273,33.2588,33.2273,33.2509,12152.0
2015-08-25 13:25:00,42.17,42.17,41.96,41.97,41699.0,33.243,33.243,33.0775,33.0854,41699.0
2015-08-25 13:30:00,41.96,42.04,41.96,41.97,19793.0,33.0775,33.1406,33.0775,33.0854,19793.0
2015-08-25 13:35:00,41.98,42.06,41.94,42.03,17370.0,33.0933,33.1563,33.0617,33.1327,17370.0
2015-08-25 13:40:00,42.01,42.02,41.89,41.9,26339.0,33.1169,33.1248,33.0223,33.0302,26339.0
2015-08-25 13:45:00,41.9,41.95,41.83,41.83,11042.0,33.0302,33.0696,32.975,32.975,11042.0
2015-08-25 13:50:00,41.84,41.95,41.83,41.93,17761.0,32.9829,33.0696,32.975,33.0538,17761.0
2015-08-25 13:55:00,41.93,42.03,41.92,41.93,12493.0,33.0538,33.1327,33.046,33.0538,12493.0
2015-08-25 14:00:00,41.93,41.99,41.89,41.9,11062.0,33.0538,33.1011,33.0223,33.0302,11062.0
2015-08-25 14:05:00,41.9,41.91,41.8,41.8,16754.0,33.0302,33.0381,32.9514,32.9514,16754.0
2015-08-25 14:10:00,41.8,41.87,41.78,41.8,10297.0,32.9514,33.0065,32.9356,32.9514,10297.0
2015-08-25 14:15:00,41.79,41.87,41.76,41.87,22763.0,32.9435,33.0065,32.9198,33.0065,22763.0
2015-08-25 14:20:00,41.87,41.97,41.85,41.85,22439.0,33.0065,33.0854,32.9908,32.9908,22439.0
2015-08-25 14:25:00,41.85,41.87,41.79,41.81,12552.0,32.9908,33.0065,32.9435,32.9592,12552.0
2015-08-25 14:30:00,41.82,41.87,41.79,41.81,25723.0,32.9671,33.0065,32.9435,32.9592,25723.0
2015-08-25 14:35:00,41.8,41.83,41.75,41.8,37104.0,32.9514,32.975,32.9119,32.9514,37104.0
2015-08-25 14:40:00,41.81,41.84,41.75,41.78,13393.0,32.9592,32.9829,32.9119,32.9356,13393.0
2015-08-25 14:45:00,41.79,41.89,41.77,41.89,18329.0,32.9435,33.0223,32.9277,33.0223,18329.0
2015-08-25 14:50:00,41.88,41.96,41.88,41.91,21569.0,33.0144,33.0775,33.0144,33.0381,21569.0
2015-08-25 14:55:00,41.91,41.94,41.85,41.86,18073.0,33.0381,33.0617,32.9908,32.9987,18073.0
2015-08-25 15:00:00,41.86,41.88,41.74,41.74,20750.0,32.9987,33.0144,32.9041,32.9041,20750.0
2015-08-25 15:05:00,41.76,41.76,41.65,41.73,25211.0,32.9198,32.9198,32.8331,32.8962,25211.0
2015-08-25 15:10:00,41.72,41.75,41.69,41.72,19558.0,32.8883,32.9119,32.8646,32.8883,19558.0
2015-08-25 15:15:00,41.71,41.71,41.53,41.53,35982.0,32.8804,32.8804,32.7385,32.7385,35982.0
2015-08-25 15:20:00,41.51,41.52,41.37,41.37,46389.0,32.7228,32.7306,32.6124,32.6124,46389.0
2015-08-25 15:25:00,41.39,41.41,41.27,41.33,54416.0,32.6282,32.6439,32.5336,32.5809,54416.0
2015-08-25 15:30:00,41.32,41.35,41.09,41.19,100673.0,32.573,32.5966,32.3917,32.4705,100673.0
2015-08-25 15:35:00,41.2,41.28,40.93,40.95,71472.0,32.4784,32.5414,32.2655,32.2813,71472.0
2015-08-25 15:40:00,40.94,41.11,40.92,41.02,84866.0,32.2734,32.4074,32.2576,32.3365,84866.0
2015-08-25 15:45:00,40.99,41.02,40.62,40.73,148920.0,32.3128,32.3365,32.0212,32.1079,148920.0
2015-08-25 15:50:00,40.72,40.99,40.63,40.95,133372.0,32.1,32.3128,32.029,32.2813,133372.0
2015-08-25 15:55:00,40.95,40.95,40.51,40.53,167252.0,32.2813,32.2813,31.9344,31.9502,167252.0
2015-08-26 09:30:00,41.5,41.59,41.34,41.47,48995.0,32.7149,32.7858,32.5887,32.6912,48995.0
2015-08-26 09:35:00,41.49,41.49,41.27,41.44,35750.0,32.707,32.707,32.5336,32.6676,35750.0
2015-08-26 09:40:00,41.44,41.5,41.15,41.19,51692.0,32.6676,32.7149,32.439,32.4705,51692.0
2015-08-26 09:45:00,41.2,41.26,41.12,41.23,40027.0,32.4784,32.5257,32.4153,32.502,40027.0
2015-08-26 09:50:00,41.25,41.25,41.0,41.04,35894.0,32.5178,32.5178,32.3207,32.3522,35894.0
2015-08-26 09:55:00,41.04,41.25,41.03,41.24,29914.0,32.3522,32.5178,32.3444,32.5099,29914.0
2015-08-26 10:00:00,41.23,41.25,41.14,41.23,19146.0,32.502,32.5178,32.4311,32.502,19146.0
2015-08-26 10:05:00,41.21,41.38,41.2,41.3,18681.0,32.4863,32.6203,32.4784,32.5572,18681.0
2015-08-26 10:10:00,41.29,41.41,41.23,41.41,36861.0,32.5493,32.6439,32.502,32.6439,36861.0
2015-08-26 10:15:00,41.4,41.4,41.03,41.03,40518.0,32.636,32.636,32.3444,32.3444,40518.0
2015-08-26 10:20:00,41.02,41.21,40.99,41.19,15444.0,32.3365,32.4863,32.3128,32.4705,15444.0
2015-08-26 10:25:00,41.18,41.29,41.18,41.23,11106.0,32.4626,32.5493,32.4626,32.502,11106.0
2015-08-26 10:30:00,41.25,41.39,41.09,41.34,37728.0,32.5178,32.6282,32.3917,32.5887,37728.0
2015-08-26 10:35:00,41.35,41.35,41.17,41.32,36976.0,32.5966,32.5966,32.4547,32.573,36976.0
2015-08-26 10:40:00,41.3,41.3,41.19,41.26,65817.0,32.5572,32.5572,32.4705,32.5257,65817.0
2015-08-26 10:45:00,41.28,41.33,41.15,41.26,69861.0,32.5414,32.5809,32.439,32.5257,69861.0
2015-08-26 10:50:00,41.27,41.47,41.21,41.46,15670.0,32.5336,32.6912,32.4863,32.6833,15670.0
2015-08-26 10:55:00,41.45,41.45,41.13,41.17,22744.0,32.6755,32.6755,32.4232,32.4547,22744.0
2015-08-26 11:00:00,41.17,41.21,41.03,41.21,11693.0,32.4547,32.4863,32.3444,32.4863,11693.0
2015-08-26 11:05:00,41.2,41.31,41.2,41.2,11206.0,32.4784,32.5651,32.4784,32.4784,11206.0
2015-08-26 11:10:00,41.21,41.26,41.09,41.13,17028.0,32.4863,32.5257,32.3917,32.4232,17028.0
2015-08-26 11:15:00,41.13,41.19,41.07,41.08,40472.0,32.4232,32.4705,32.3759,32.3838,40472.0
2015-08-26 11:20:00,41.08,41.25,41.05,41.14,21126.0,32.3838,32.5178,32.3601,32.4311,21126.0
2015-08-26 11:25:00,41.13,41.18,41.1,41.1,15870.0,32.4232,32.4626,32.3995,32.3995,15870.0
2015-08-26 11:30:00,41.11,41.17,40.97,41.0,11940.0,32.4074,32.4547,32.2971,32.3207,11940.0
2015-08-26 11:35:00,40.96,40.96,40.8,40.8,13091.0,32.2892,32.2892,32.1631,32.1631,13091.0
2015-08-26 11:40:00,40.82,41.02,40.79,40.97,16277.0,32.1788,32.3365,32.1552,32.2971,16277.0
2015-08-26 11:45:00,40.96,41.02,40.87,41.02,20875.0,32.2892,32.3365,32.2182,32.3365,20875.0
2015-08-26 11:50:00,40.99,41.07,40.97,41.0,10408.0,32.3128,32.3759,32.2971,32.3207,10408.0
2015-08-26 11:55:00,41.03,41.05,40.96,41.02,16018.0,32.3444,32.3601,32.2892,32.3365,16018.0
2015-08-26 12:00:00,41.01,41.01,40.92,40.93,11031.0,32.3286,32.3286,32.2576,32.2655,11031.0
2015-08-26 12:05:00,40.92,40.98,40.88,40.96,11551.0,32.2576,32.3049,32.2261,32.2892,11551.0
2015-08-26 12:10:00,40.94,40.96,40.88,40.9,11215.0,32.2734,32.2892,32.2261,32.2419,11215.0
2015-08-26 12:15:00,40.9,41.0,40.88,40.94,9550.0,32.2419,32.3207,32.2261,32.2734,9550.0
2015-08-26 12:20:00,40.96,40.98,40.88,40.89,11011.0,32.2892,32.3049,32.2261,32.234,11011.0
2015-08-26 12:25:00,40.91,40.95,40.8,40.83,10799.0,32.2498,32.2813,32.1631,32.1867,10799.0
2015-08-26 12:30:00,40.82,40.85,40.68,40.68,14763.0,32.1788,32.2025,32.0685,32.0685,14763.0
2015-08-26 12:35:00,40.7,40.79,40.66,40.71,16708.0,32.0842,32.1552,32.0527,32.0921,16708.0
2015-08-26 12:40:00,40.71,40.71,40.63,40.68,17994.0,32.0921,32.0921,32.029,32.0685,17994.0
2015-08-26 12:45:00,40.67,40.79,40.66,40.73,17774.0,32.0606,32.1552,32.0527,32.1079,17774.0
2015-08-26 12:50:00,40.72,40.78,40.67,40.77,15982.0,32.1,32.1473,32.0606,32.1394,15982.0
2015-08-26 12:55:00,40.77,40.86,40.74,40.86,23722.0,32.1394,32.2104,32.1158,32.2104,23722.0
2015-08-26 13:00:00,40.84,40.91,40.81,40.88,53304.0,32.1946,32.2498,32.1709,32.2261,53304.0
2015-08-26 13:05:00,40.87,40.9,40.79,40.82,37404.0,32.2182,32.2419,32.1552,32.1788,37404.0
2015-08-26 13:10:00,40.84,40.95,40.84,40.92,55610.0,32.1946,32.2813,32.1946,32.2576,55610.0
2015-08-26 13:15:00,40.9,40.98,40.9,40.94,23826.0,32.2419,32.3049,32.2419,32.2734,23826.0
2015-08-26 13:20:00,40.95,41.08,40.95,41.05,55095.0,32.2813,32.3838,32.2813,32.3601,55095.0
2015-08-26 13:25:00,41.07,41.13,41.01,41.13,26049.0,32.3759,32.4232,32.3286,32.4232,26049.0
2015-08-26 13:30:00,41.13,41.17,41.09,41.1,22599.0,32.4232,32.4547,32.3917,32.3995,22599.0
2015-08-26 13:35:00,41.09,41.28,41.09,41.27,27077.0,32.3917,32.5414,32.3917,32.5336,27077.0
2015-08-26 13:40:00,41.26,41.29,41.1,41.11,29255.0,32.5257,32.5493,32.3995,32.4074,29255.0
2015-08-26 13:45:00,41.1,41.13,40.94,40.98,12648.0,32.3995,32.4232,32.2734,32.3049,12648.0
2015-08-26 13:50:00,40.97,41.04,40.96,41.04,25115.0,32.2971,32.3522,32.2892,32.3522,25115.0
2015-08-26 13:55:00,41.04,41.13,41.01,41.13,17465.0,32.3522,32.4232,32.3286,32.4232,17465.0
2015-08-26 14:00:00,41.13,41.16,41.06,41.1,16582.0,32.4232,32.4468,32.368,32.3995,16582.0
2015-08-26 14:05:00,41.09,41.17,41.07,41.16,17756.0,32.3917,32.4547,32.3759,32.4468,17756.0
2015-08-26 14:10:00,41.17,41.19,41.05,41.09,14630.0,32.4547,32.4705,32.3601,32.3917,14630.0
2015-08-26 14:15:00,41.06,41.08,40.88,40.91,19856.0,32.368,32.3838,32.2261,32.2498,19856.0
2015-08-26 14:20:00,40.92,40.98,40.89,40.96,14346.0,32.2576,32.3049,32.234,32.2892,14346.0
2015-08-26 14:25:00,40.96,41.04,40.96,41.0,29180.0,32.2892,32.3522,32.2892,32.3207,29180.0
2015-08-26 14:30:00,41.01,41.01,40.93,41.01,27009.0,32.3286,32.3286,32.2655,32.3286,27009.0
2015-08-26 14:35:00,41.01,41.14,41.01,41.12,13252.0,32.3286,32.4311,32.3286,32.4153,13252.0
2015-08-26 14:40:00,41.13,41.28,41.13,41.27,15670.0,32.4232,32.5414,32.4232,32.5336,15670.0
2015-08-26 14:45:00,41.27,41.36,41.2,41.22,30235.0,32.5336,32.6045,32.4784,32.4941,30235.0
2015-08-26 14:50:00,41.22,41.33,41.17,41.25,42068.0,32.4941,32.5809,32.4547,32.5178,42068.0
2015-08-26 14:55:00,41.26,41.26,41.16,41.22,23072.0,32.5257,32.5257,32.4468,32.4941,23072.0
2015-08-26 15:00:00,41.21,41.22,41.11,41.11,22177.0,32.4863,32.4941,32.4074,32.4074,22177.0
2015-08-26 15:05:00,41.1,41.31,41.1,41.31,27673.0,32.3995,32.5651,32.3995,32.5651,27673.0
2015-08-26 15:10:00,41.32,41.43,41.31,41.38,48357.0,32.573,32.6597,32.5651,32.6203,48357.0
2015-08-26 15:15:00,41.38,41.46,41.29,41.42,46839.0,32.6203,32.6833,32.5493,32.6518,46839.0
2015-08-26 15:20:00,41.44,41.49,41.31,41.35,40112.0,32.6676,32.707,32.5651,32.5966,40112.0
2015-08-26 15:25:00,41.35,41.37,41.26,41.3,34818.0,32.5966,32.6124,32.5257,32.5572,34818.0
2015-08-26 15:30:00,41.3,41.46,41.3,41.45,56463.0,32.5572,32.6833,32.5572,32.6755,56463.0
2015-08-26 15:35:00,41.44,41.44,41.28,41.29,47508.0,32.6676,32.6676,32.5414,32.5493,47508.0
2015-08-26 15:40:00,41.29,41.61,41.27,41.57,53219.0,32.5493,32.8016,32.5336,32.7701,53219.0
2015-08-26 15:45:00,41.57,41.6,41.38,41.41,84546.0,32.7701,32.7937,32.6203,32.6439,84546.0
2015-08-26 15:50:00,41.43,41.63,41.42,41.62,182952.0,32.6597,32.8173,32.6518,32.8095,182952.0
2015-08-26 15:55:00,41.63,41.63,41.44,41.59,202441.0,32.8173,32.8173,32.6676,32.7858,202441.0
2015-08-27 09:30:00,42.23,42.63,42.23,42.54,57798.0,33.2903,33.6057,33.2903,33.5347,57798.0
2015-08-27 09:35:00,42.62,42.79,42.54,42.74,47529.0,33.5978,33.7318,33.5347,33.6924,47529.0
2015-08-27 09:40:00,42.76,42.96,42.7,42.7,40344.0,33.7081,33.8658,33.6608,33.6608,40344.0
2015-08-27 09:45:00,42.7,42.82,42.62,42.65,18548.0,33.6608,33.7554,33.5978,33.6214,18548.0
2015-08-27 09:50:00,42.68,42.81,42.53,42.53,11188.0,33.6451,33.7476,33.5268,33.5268,11188.0
2015-08-27 09:55:00,42.57,42.57,42.48,42.54,7962.0,33.5584,33.5584,33.4874,33.5347,7962.0
2015-08-27 10:00:00,42.52,42.66,42.46,42.5,24050.0,33.5189,33.6293,33.4716,33.5032,24050.0
2015-08-27 10:05:00,42.5,42.57,42.42,42.56,15130.0,33.5032,33.5584,33.4401,33.5505,15130.0
2015-08-27 10:10:00,42.57,42.63,42.51,42.61,28962.0,33.5584,33.6057,33.5111,33.5899,28962.0
2015-08-27 10:15:00,42.61,42.62,42.44,42.52,29284.0,33.5899,33.5978,33.4559,33.5189,29284.0
2015-08-27 10:20:00,42.52,42.52,42.42,42.48,47501.0,33.5189,33.5189,33.4401,33.4874,47501.0
2015-08-27 10:25:00,42.47,42.69,42.46,42.6,36037.0,33.4795,33.653,33.4716,33.582,36037.0
2015-08-27 10:30:00,42.62,42.63,42.49,42.59,24534.0,33.5978,33.6057,33.4953,33.5741,24534.0
2015-08-27 10:35:00,42.59,42.65,42.59,42.62,18581.0,33.5741,33.6214,33.5741,33.5978,18581.0
2015-08-27 10:40:00,42.62,42.67,42.54,42.6,32907.0,33.5978,33.6372,33.5347,33.582,32907.0
2015-08-27 10:45:00,42.61,42.7,42.59,42.65,58495.0,33.5899,33.6608,33.5741,33.6214,58495.0
2015-08-27 10:50:00,42.66,42.72,42.62,42.69,46922.0,33.6293,33.6766,33.5978,33.653,46922.0
2015-08-27 10:55:00,42.69,42.85,42.69,42.81,26794.0,33.653,33.7791,33.653,33.7476,26794.0
2015-08-27 11:00:00,42.82,42.91,42.78,42.9,24132.0,33.7554,33.8264,33.7239,33.8185,24132.0
2015-08-27 11:05:00,42.91,43.07,42.86,42.9,31804.0,33.8264,33.9525,33.787,33.8185,31804.0
2015-08-27 11:10:00,42.9,42.93,42.81,42.81,27032.0,33.8185,33.8422,33.7476,33.7476,27032.0
2015-08-27 11:15:00,42.8,42.83,42.77,42.8,15742.0,33.7397,33.7633,33.716,33.7397,15742.0
2015-08-27 11:20:00,42.82,42.83,42.76,42.76,21135.0,33.7554,33.7633,33.7081,33.7081,21135.0
2015-08-27 11:25:00,42.78,42.82,42.71,42.76,26667.0,33.7239,33.7554,33.6687,33.7081,26667.0
2015-08-27 11:30:00,42.77,42.82,42.69,42.7,31623.0,33.716,33.7554,33.653,33.6608,31623.0
2015-08-27 11:35:00,42.71,42.72,42.63,42.64,13185.0,33.6687,33.6766,33.6057,33.6135,13185.0
2015-08-27 11:40:00,42.64,42.7,42.62,42.7,13687.0,33.6135,33.6608,33.5978,33.6608,13687.0
2015-08-27 11:45:00,42.7,42.79,42.7,42.76,19225.0,33.6608,33.7318,33.6608,33.7081,19225.0
2015-08-27 11:50:00,42.77,42.89,42.73,42.89,22097.0,33.716,33.8106,33.6845,33.8106,22097.0
2015-08-27 11:55:00,42.89,42.9,42.82,42.84,36702.0,33.8106,33.8185,33.7554,33.7712,36702.0
2015-08-27 12:00:00,42.84,42.98,42.84,42.97,32469.0,33.7712,33.8816,33.7712,33.8737,32469.0
2015-08-27 12:05:00,42.97,43.08,42.94,42.97,40897.0,33.8737,33.9604,33.85,33.8737,40897.0
2015-08-27 12:10:00,42.98,43.07,42.94,43.0,23755.0,33.8816,33.9525,33.85,33.8973,23755.0
2015-08-27 12:15:00,43.01,43.1,42.99,43.08,15775.0,33.9052,33.9762,33.8895,33.9604,15775.0
2015-08-27 12:20:00,43.08,43.14,43.02,43.02,27942.0,33.9604,34.0077,33.9131,33.9131,27942.0
2015-08-27 12:25:00,43.03,43.08,43.0,43.08,18033.0,33.921,33.9604,33.8973,33.9604,18033.0
2015-08-27 12:30:00,43.09,43.1,42.94,43.01,24667.0,33.9683,33.9762,33.85,33.9052,24667.0
2015-08-27 12:35:00,42.99,43.07,42.97,43.06,22738.0,33.8895,33.9525,33.8737,33.9446,22738.0
2015-08-27 12:40:00,43.07,43.07,42.9,42.91,46958.0,33.9525,33.9525,33.8185,33.8264,46958.0
2015-08-27 12:45:00,42.92,43.05,42.9,43.04,17304.0,33.8343,33.9367,33.8185,33.9289,17304.0
2015-08-27 12:50:00,43.04,43.09,43.02,43.05,17541.0,33.9289,33.9683,33.9131,33.9367,17541.0
2015-08-27 12:55:00,43.05,43.07,43.02,43.05,43902.0,33.9367,33.9525,33.9131,33.9367,43902.0
2015-08-27 13:00:00,43.04,43.1,43.01,43.07,47751.0,33.9289,33.9762,33.9052,33.9525,47751.0
2015-08-27 13:05:00,43.07,43.13,43.05,43.11,23060.0,33.9525,33.9998,33.9367,33.984,23060.0
2015-08-27 13:10:00,43.1,43.15,43.08,43.09,29341.0,33.9762,34.0156,33.9604,33.9683,29341.0
2015-08-27 13:15:00,43.09,43.13,43.07,43.08,27222.0,33.9683,33.9998,33.9525,33.9604,27222.0
2015-08-27 13:20:00,43.07,43.14,43.03,43.04,28791.0,33.9525,34.0077,33.921,33.9289,28791.0
2015-08-27 13:25:00,43.04,43.06,42.98,43.06,22176.0,33.9289,33.9446,33.8816,33.9446,22176.0
2015-08-27 13:30:00,43.04,43.16,43.04,43.11,29456.0,33.9289,34.0235,33.9289,33.984,29456.0
2015-08-27 13:35:00,43.11,43.13,43.03,43.13,18176.0,33.984,33.9998,33.921,33.9998,18176.0
2015-08-27 13:40:00,43.12,43.17,43.1,43.13,37365.0,33.9919,34.0313,33.9762,33.9998,37365.0
2015-08-27 13:45:00,43.12,43.16,42.99,43.05,25538.0,33.9919,34.0235,33.8895,33.9367,25538.0
2015-08-27 13:50:00,43.05,43.08,43.0,43.01,38585.0,33.9367,33.9604,33.8973,33.9052,38585.0
2015-08-27 13:55:00,43.01,43.1,43.01,43.09,26984.0,33.9052,33.9762,33.9052,33.9683,26984.0
2015-08-27 14:00:00,43.09,43.17,43.07,43.16,24531.0,33.9683,34.0313,33.9525,34.0235,24531.0
2015-08-27 14:05:00,43.16,43.19,43.13,43.16,21911.0,34.0235,34.0471,33.9998,34.0235,21911.0
2015-08-27 14:10:00,43.16,43.22,43.16,43.2,23031.0,34.0235,34.0708,34.0235,34.055,23031.0
2015-08-27 14:15:00,43.2,43.2,43.0,43.03,36436.0,34.055,34.055,33.8973,33.921,36436.0
2015-08-27 14:20:00,43.02,43.06,42.94,42.98,32175.0,33.9131,33.9446,33.85,33.8816,32175.0
2015-08-27 14:25:00,42.98,43.01,42.76,42.81,25290.0,33.8816,33.9052,33.7081,33.7476,25290.0
2015-08-27 14:30:00,42.82,42.85,42.74,42.76,30158.0,33.7554,33.7791,33.6924,33.7081,30158.0
2015-08-27 14:35:00,42.75,42.98,42.75,42.96,23050.0,33.7003,33.8816,33.7003,33.8658,23050.0
2015-08-27 14:40:00,42.96,42.99,42.91,42.93,18787.0,33.8658,33.8895,33.8264,33.8422,18787.0
2015-08-27 14:45:00,42.93,42.99,42.72,42.75,27363.0,33.8422,33.8895,33.6766,33.7003,27363.0
2015-08-27 14:50:00,42.76,42.76,42.63,42.63,31076.0,33.7081,33.7081,33.6057,33.6057,31076.0
2015-08-27 14:55:00,42.62,42.63,42.37,42.41,47231.0,33.5978,33.6057,33.4007,33.4322,47231.0
2015-08-27 15:00:00,42.4,42.48,42.23,42.24,56415.0,33.4243,33.4874,33.2903,33.2982,56415.0
2015-08-27 15:05:00,42.24,42.44,42.19,42.43,39588.0,33.2982,33.4559,33.2588,33.448,39588.0
2015-08-27 15:10:00,42.43,42.54,42.36,42.5,46885.0,33.448,33.5347,33.3928,33.5032,46885.0
2015-08-27 15:15:00,42.52,42.66,42.48,42.62,74188.0,33.5189,33.6293,33.4874,33.5978,74188.0
2015-08-27 15:20:00,42.61,42.61,42.49,42.58,48690.0,33.5899,33.5899,33.4953,33.5662,48690.0
2015-08-27 15:25:00,42.57,42.79,42.55,42.77,59130.0,33.5584,33.7318,33.5426,33.716,59130.0
2015-08-27 15:30:00,42.77,42.88,42.71,42.84,191161.0,33.716,33.8027,33.6687,33.7712,191161.0
2015-08-27 15:35:00,42.84,42.88,42.7,42.77,80834.0,33.7712,33.8027,33.6608,33.716,80834.0
2015-08-27 15:40:00,42.77,42.86,42.73,42.84,132421.0,33.716,33.787,33.6845,33.7712,132421.0
2015-08-27 15:45:00,42.85,42.99,42.84,42.92,213796.0,33.7791,33.8895,33.7712,33.8343,213796.0
2015-08-27 15:50:00,42.91,43.0,42.86,42.98,152305.0,33.8264,33.8973,33.787,33.8816,152305.0
2015-08-27 15:55:00,42.99,43.18,42.98,43.14,169022.0,33.8895,34.0392,33.8816,34.0077,169022.0
2015-08-28 09:30:00,42.97,43.17,42.24,43.05,64565.0,33.8737,34.0313,33.2982,33.9367,64565.0
2015-08-28 09:35:00,43.04,43.32,42.95,43.32,21677.0,33.9289,34.1496,33.8579,34.1496,21677.0
2015-08-28 09:40:00,43.29,43.37,43.17,43.27,60779.0,34.1259,34.189,34.0313,34.1102,60779.0
2015-08-28 09:45:00,43.29,43.3,42.89,42.96,37898.0,34.1259,34.1338,33.8106,33.8658,37898.0
2015-08-28 09:50:00,42.96,43.04,42.85,42.95,40680.0,33.8658,33.9289,33.7791,33.8579,40680.0
2015-08-28 09:55:00,42.95,43.22,42.94,43.22,33509.0,33.8579,34.0708,33.85,34.0708,33509.0
2015-08-28 10:00:00,43.25,43.36,43.18,43.32,79151.0,34.0944,34.1811,34.0392,34.1496,79151.0
2015-08-28 10:05:00,43.34,43.43,43.24,43.39,71979.0,34.1654,34.2363,34.0865,34.2048,71979.0
2015-08-28 10:10:00,43.39,43.53,43.33,43.44,39343.0,34.2048,34.3151,34.1575,34.2442,39343.0
2015-08-28 10:15:00,43.46,43.52,43.34,43.34,34011.0,34.26,34.3073,34.1654,34.1654,34011.0
2015-08-28 10:20:00,43.36,43.39,43.22,43.28,19008.0,34.1811,34.2048,34.0708,34.1181,19008.0
2015-08-28 10:25:00,43.3,43.45,43.29,43.44,13153.0,34.1338,34.2521,34.1259,34.2442,13153.0
2015-08-28 10:30:00,43.45,43.55,43.37,43.37,33663.0,34.2521,34.3309,34.189,34.189,33663.0
2015-08-28 10:35:00,43.37,43.39,43.2,43.2,20725.0,34.189,34.2048,34.055,34.055,20725.0
2015-08-28 10:40:00,43.19,43.3,43.11,43.3,25247.0,34.0471,34.1338,33.984,34.1338,25247.0
2015-08-28 10:45:00,43.31,43.36,43.14,43.22,30507.0,34.1417,34.1811,34.0077,34.0708,30507.0
2015-08-28 10:50:00,43.22,43.41,43.19,43.34,26461.0,34.0708,34.2205,34.0471,34.1654,26461.0
2015-08-28 10:55:00,43.35,43.38,43.17,43.17,15576.0,34.1732,34.1969,34.0313,34.0313,15576.0
2015-08-28 11:00:00,43.16,43.27,43.16,43.2,24213.0,34.0235,34.1102,34.0235,34.055,24213.0
2015-08-28 11:05:00,43.22,43.22,43.09,43.15,14061.0,34.0708,34.0708,33.9683,34.0156,14061.0
2015-08-28 11:10:00,43.16,43.23,43.14,43.2,17216.0,34.0235,34.0786,34.0077,34.055,17216.0
2015-08-28 11:15:00,43.21,43.29,43.18,43.25,19864.0,34.0629,34.1259,34.0392,34.0944,19864.0
2015-08-28 11:20:00,43.27,43.28,43.23,43.23,16160.0,34.1102,34.1181,34.0786,34.0786,16160.0
2015-08-28 11:25:00,43.24,43.42,43.23,43.4,16446.0,34.0865,34.2284,34.0786,34.2127,16446.0
2015-08-28 11:30:00,43.38,43.49,43.37,43.49,10229.0,34.1969,34.2836,34.189,34.2836,10229.0
2015-08-28 11:35:00,43.48,43.49,43.4,43.43,18037.0,34.2757,34.2836,34.2127,34.2363,18037.0
2015-08-28 11:40:00,43.44,43.44,43.24,43.29,11704.0,34.2442,34.2442,34.0865,34.1259,11704.0
2015-08-28 11:45:00,43.33,43.33,43.26,43.29,11952.0,34.1575,34.1575,34.1023,34.1259,11952.0
2015-08-28 11:50:00,43.29,43.32,43.23,43.23,31322.0,34.1259,34.1496,34.0786,34.0786,31322.0
2015-08-28 11:55:00,43.2,43.21,43.11,43.16,11451.0,34.055,34.0629,33.984,34.0235,11451.0
2015-08-28 12:00:00,43.16,43.21,43.12,43.19,8238.0,34.0235,34.0629,33.9919,34.0471,8238.0
2015-08-28 12:05:00,43.2,43.27,43.16,43.16,12494.0,34.055,34.1102,34.0235,34.0235,12494.0
2015-08-28 12:10:00,43.16,43.31,43.09,43.3,10813.0,34.0235,34.1417,33.9683,34.1338,10813.0
2015-08-28 12:15:00,43.32,43.37,43.3,43.34,13338.0,34.1496,34.189,34.1338,34.1654,13338.0
2015-08-28 12:20:00,43.35,43.41,43.28,43.32,8308.0,34.1732,34.2205,34.1181,34.1496,8308.0
2015-08-28 12:25:00,43.32,43.43,43.27,43.43,11084.0,34.1496,34.2363,34.1102,34.2363,11084.0
2015-08-28 12:30:00,43.43,43.55,43.43,43.49,14047.0,34.2363,34.3309,34.2363,34.2836,14047.0
2015-08-28 12:35:00,43.51,43.54,43.49,43.5,8097.0,34.2994,34.323,34.2836,34.2915,8097.0
2015-08-28 12:40:00,43.5,43.52,43.33,43.34,13206.0,34.2915,34.3073,34.1575,34.1654,13206.0
2015-08-28 12:45:00,43.34,43.4,43.31,43.39,6584.0,34.1654,34.2127,34.1417,34.2048,6584.0
2015-08-28 12:50:00,43.39,43.62,43.39,43.62,10355.0,34.2048,34.3861,34.2048,34.3861,10355.0
2015-08-28 12:55:00,43.61,43.61,43.45,43.51,16485.0,34.3782,34.3782,34.2521,34.2994,16485.0
2015-08-28 13:00:00,43.5,43.51,43.45,43.47,15966.0,34.2915,34.2994,34.2521,34.2678,15966.0
2015-08-28 13:05:00,43.47,43.57,43.47,43.51,13990.0,34.2678,34.3467,34.2678,34.2994,13990.0
2015-08-28 13:10:00,43.51,43.55,43.46,43.46,8063.0,34.2994,34.3309,34.26,34.26,8063.0
2015-08-28 13:15:00,43.46,43.54,43.45,43.52,7900.0,34.26,34.323,34.2521,34.3073,7900.0
2015-08-28 13:20:00,43.52,43.55,43.49,43.51,12225.0,34.3073,34.3309,34.2836,34.2994,12225.0
2015-08-28 13:25:00,43.51,43.51,43.28,43.28,14637.0,34.2994,34.2994,34.1181,34.1181,14637.0
2015-08-28 13:30:00,43.27,43.37,43.26,43.34,6523.0,34.1102,34.189,34.1023,34.1654,6523.0
2015-08-28 13:35:00,43.33,43.34,43.14,43.14,13439.0,34.1575,34.1654,34.0077,34.0077,13439.0
2015-08-28 13:40:00,43.13,43.24,43.08,43.22,12864.0,33.9998,34.0865,33.9604,34.0708,12864.0
2015-08-28 13:45:00,43.21,43.3,43.18,43.29,6733.0,34.0629,34.1338,34.0392,34.1259,6733.0
2015-08-28 13:50:00,43.3,43.39,43.26,43.32,20186.0,34.1338,34.2048,34.1023,34.1496,20186.0
2015-08-28 13:55:00,43.33,43.36,43.3,43.32,10216.0,34.1575,34.1811,34.1338,34.1496,10216.0
2015-08-28 14:00:00,43.31,43.44,43.31,43.38,10928.0,34.1417,34.2442,34.1417,34.1969,10928.0
2015-08-28 14:05:00,43.39,43.47,43.39,43.44,10470.0,34.2048,34.2678,34.2048,34.2442,10470.0
2015-08-28 14:10:00,43.43,43.44,43.29,43.3,13903.0,34.2363,34.2442,34.1259,34.1338,13903.0
2015-08-28 14:15:00,43.31,43.32,43.21,43.22,13508.0,34.1417,34.1496,34.0629,34.0708,13508.0
2015-08-28 14:20:00,43.23,43.31,43.19,43.19,66156.0,34.0786,34.1417,34.0471,34.0471,66156.0
2015-08-28 14:25:00,43.18,43.2,43.12,43.2,17236.0,34.0392,34.055,33.9919,34.055,17236.0
2015-08-28 14:30:00,43.21,43.22,43.05,43.05,20335.0,34.0629,34.0708,33.9367,33.9367,20335.0
2015-08-28 14:35:00,43.03,43.13,43.03,43.12,15428.0,33.921,33.9998,33.921,33.9919,15428.0
2015-08-28 14:40:00,43.1,43.1,43.04,43.06,21774.0,33.9762,33.9762,33.9289,33.9446,21774.0
2015-08-28 14:45:00,43.06,43.19,43.04,43.11,38360.0,33.9446,34.0471,33.9289,33.984,38360.0
2015-08-28 14:50:00,43.14,43.16,43.09,43.12,24577.0,34.0077,34.0235,33.9683,33.9919,24577.0
2015-08-28 14:55:00,43.12,43.16,43.08,43.1,24513.0,33.9919,34.0235,33.9604,33.9762,24513.0
2015-08-28 15:00:00,43.11,43.12,43.03,43.09,40852.0,33.984,33.9919,33.921,33.9683,40852.0
2015-08-28 15:05:00,43.09,43.21,43.07,43.19,25479.0,33.9683,34.0629,33.9525,34.0471,25479.0
2015-08-28 15:10:00,43.19,43.2,43.13,43.16,32079.0,34.0471,34.055,33.9998,34.0235,32079.0
2015-08-28 15:15:00,43.16,43.22,43.09,43.16,31682.0,34.0235,34.0708,33.9683,34.0235,31682.0
2015-08-28 15:20:00,43.15,43.17,43.1,43.13,34600.0,34.0156,34.0313,33.9762,33.9998,34600.0
2015-08-28 15:25:00,43.13,43.22,43.12,43.2,27288.0,33.9998,34.0708,33.9919,34.055,27288.0
2015-08-28 15:30:00,43.19,43.19,43.13,43.14,45485.0,34.0471,34.0471,33.9998,34.0077,45485.0
2015-08-28 15:35:00,43.15,43.16,43.02,43.08,53200.0,34.0156,34.0235,33.9131,33.9604,53200.0
2015-08-28 15:40:00,43.07,43.14,42.99,43.11,36542.0,33.9525,34.0077,33.8895,33.984,36542.0
2015-08-28 15:45:00,43.1,43.17,43.06,43.16,53708.0,33.9762,34.0313,33.9446,34.0235,53708.0
2015-08-28 15:50:00,43.17,43.31,43.17,43.2,55564.0,34.0313,34.1417,34.0313,34.055,55564.0
2015-08-28 15:55:00,43.21,43.34,43.2,43.3,101963.0,34.0629,34.1654,34.055,34.1338,101963.0
2015-08-31 09:30:00,43.01,43.17,42.75,43.04,41337.0,33.9052,34.0313,33.7003,33.9289,41337.0
2015-08-31 09:35:00,43.03,43.03,42.68,42.7,13464.0,33.921,33.921,33.6451,33.6608,13464.0
2015-08-31 09:40:00,42.68,42.82,42.58,42.82,11627.0,33.6451,33.7554,33.5662,33.7554,11627.0
2015-08-31 09:45:00,42.84,42.86,42.55,42.6,18802.0,33.7712,33.787,33.5426,33.582,18802.0
2015-08-31 09:50:00,42.62,42.85,42.62,42.83,14937.0,33.5978,33.7791,33.5978,33.7633,14937.0
2015-08-31 09:55:00,42.83,42.91,42.72,42.75,22106.0,33.7633,33.8264,33.6766,33.7003,22106.0
2015-08-31 10:00:00,42.77,42.83,42.66,42.75,20150.0,33.716,33.7633,33.6293,33.7003,20150.0
2015-08-31 10:05:00,42.76,42.95,42.73,42.86,17604.0,33.7081,33.8579,33.6845,33.787,17604.0
2015-08-31 10:10:00,42.85,42.87,42.75,42.81,23365.0,33.7791,33.7949,33.7003,33.7476,23365.0
2015-08-31 10:15:00,42.8,42.95,42.7,42.95,34792.0,33.7397,33.8579,33.6608,33.8579,34792.0
2015-08-31 10:20:00,42.93,43.05,42.86,43.05,29871.0,33.8422,33.9367,33.787,33.9367,29871.0
2015-08-31 10:25:00,43.05,43.12,42.94,43.09,18652.0,33.9367,33.9919,33.85,33.9683,18652.0
2015-08-31 10:30:00,43.1,43.2,43.05,43.12,18694.0,33.9762,34.055,33.9367,33.9919,18694.0
2015-08-31 10:35:00,43.13,43.2,43.08,43.17,26679.0,33.9998,34.055,33.9604,34.0313,26679.0
2015-08-31 10:40:00,43.18,43.2,43.02,43.04,18287.0,34.0392,34.055,33.9131,33.9289,18287.0
2015-08-31 10:45:00,43.03,43.05,42.97,42.98,12615.0,33.921,33.9367,33.8737,33.8816,12615.0
2015-08-31 10:50:00,42.97,42.99,42.9,42.99,12306.0,33.8737,33.8895,33.8185,33.8895,12306.0
2015-08-31 10:55:00,43.0,43.0,42.86,42.87,23831.0,33.8973,33.8973,33.787,33.7949,23831.0
2015-08-31 11:00:00,42.86,42.88,42.8,42.83,9075.0,33.787,33.8027,33.7397,33.7633,9075.0
2015-08-31 11:05:00,42.82,42.87,42.77,42.84,13217.0,33.7554,33.7949,33.716,33.7712,13217.0
2015-08-31 11:10:00,42.84,42.86,42.8,42.84,13702.0,33.7712,33.787,33.7397,33.7712,13702.0
2015-08-31 11:15:00,42.86,42.95,42.83,42.94,9598.0,33.787,33.8579,33.7633,33.85,9598.0
2015-08-31 11:20:00,42.95,43.08,42.94,43.08,8728.0,33.8579,33.9604,33.85,33.9604,8728.0
2015-08-31 11:25:00,43.1,43.12,43.04,43.11,13383.0,33.9762,33.9919,33.9289,33.984,13383.0
2015-08-31 11:30:00,43.11,43.11,42.99,43.05,13669.0,33.984,33.984,33.8895,33.9367,13669.0
2015-08-31 11:35:00,43.05,43.16,43.04,43.1,13028.0,33.9367,34.0235,33.9289,33.9762,13028.0
2015-08-31 11:40:00,43.14,43.33,43.14,43.3,19195.0,34.0077,34.1575,34.0077,34.1338,19195.0
2015-08-31 11:45:00,43.28,43.3,43.2,43.23,12682.0,34.1181,34.1338,34.055,34.0786,12682.0
2015-08-31 11:50:00,43.24,43.24,43.13,43.23,15619.0,34.0865,34.0865,33.9998,34.0786,15619.0
2015-08-31 11:55:00,43.22,43.23,43.15,43.18,33685.0,34.0708,34.0786,34.0156,34.0392,33685.0
2015-08-31 12:00:00,43.18,43.29,43.18,43.24,43465.0,34.0392,34.1259,34.0392,34.0865,43465.0
2015-08-31 12:05:00,43.25,43.28,43.19,43.19,26241.0,34.0944,34.1181,34.0471,34.0471,26241.0
2015-08-31 12:10:00,43.22,43.26,43.15,43.2,31247.0,34.0708,34.1023,34.0156,34.055,31247.0
2015-08-31 12:15:00,43.18,43.21,43.14,43.21,22805.0,34.0392,34.0629,34.0077,34.0629,22805.0
2015-08-31 12:20:00,43.22,43.27,43.16,43.22,20310.0,34.0708,34.1102,34.0235,34.0708,20310.0
2015-08-31 12:25:00,43.23,43.28,43.19,43.23,23404.0,34.0786,34.1181,34.0471,34.0786,23404.0
2015-08-31 12:30:00,43.25,43.34,43.25,43.27,8424.0,34.0944,34.1654,34.0944,34.1102,8424.0
2015-08-31 12:35:00,43.25,43.32,43.23,43.32,18371.0,34.0944,34.1496,34.0786,34.1496,18371.0
2015-08-31 12:40:00,43.3,43.31,43.21,43.27,12886.0,34.1338,34.1417,34.0629,34.1102,12886.0
2015-08-31 12:45:00,43.26,43.32,43.25,43.32,10836.0,34.1023,34.1496,34.0944,34.1496,10836.0
2015-08-31 12:50:00,43.33,43.36,43.27,43.35,10756.0,34.1575,34.1811,34.1102,34.1732,10756.0
2015-08-31 12:55:00,43.34,43.35,43.26,43.26,9681.0,34.1654,34.1732,34.1023,34.1023,9681.0
2015-08-31 13:00:00,43.28,43.33,43.27,43.28,14810.0,34.1181,34.1575,34.1102,34.1181,14810.0
2015-08-31 13:05:00,43.29,43.37,43.28,43.35,13267.0,34.1259,34.189,34.1181,34.1732,13267.0
2015-08-31 13:10:00,43.37,43.39,43.35,43.36,10857.0,34.189,34.2048,34.1732,34.1811,10857.0
2015-08-31 13:15:00,43.36,43.42,43.36,43.4,13209.0,34.1811,34.2284,34.1811,34.2127,13209.0
2015-08-31 13:20:00,43.39,43.39,43.25,43.27,13362.0,34.2048,34.2048,34.0944,34.1102,13362.0
2015-08-31 13:25:00,43.3,43.36,43.3,43.33,12435.0,34.1338,34.1811,34.1338,34.1575,12435.0
2015-08-31 13:30:00,43.34,43.35,43.22,43.24,18633.0,34.1654,34.1732,34.0708,34.0865,18633.0
2015-08-31 13:35:00,43.26,43.35,43.24,43.32,11148.0,34.1023,34.1732,34.0865,34.1496,11148.0
2015-08-31 13:40:00,43.32,43.35,43.26,43.31,14712.0,34.1496,34.1732,34.1023,34.1417,14712.0
2015-08-31 13:45:00,43.3,43.34,43.29,43.29,11876.0,34.1338,34.1654,34.1259,34.1259,11876.0
2015-08-31 13:50:00,43.29,43.36,43.28,43.36,17180.0,34.1259,34.1811,34.1181,34.1811,17180.0
2015-08-31 13:55:00,43.35,43.37,43.31,43.36,11950.0,34.1732,34.189,34.1417,34.1811,11950.0
2015-08-31 14:00:00,43.37,43.4,43.29,43.3,19714.0,34.189,34.2127,34.1259,34.1338,19714.0
2015-08-31 14:05:00,43.3,43.35,43.27,43.28,16777.0,34.1338,34.1732,34.1102,34.1181,16777.0
2015-08-31 14:10:00,43.28,43.29,43.22,43.23,13647.0,34.1181,34.1259,34.0708,34.0786,13647.0
2015-08-31 14:15:00,43.22,43.23,43.13,43.15,11966.0,34.0708,34.0786,33.9998,34.0156,11966.0
2015-08-31 14:20:00,43.14,43.27,43.13,43.26,10337.0,34.0077,34.1102,33.9998,34.1023,10337.0
2015-08-31 14:25:00,43.27,43.3,43.22,43.27,15372.0,34.1102,34.1338,34.0708,34.1102,15372.0
2015-08-31 14:30:00,43.26,43.32,43.24,43.3,9631.0,34.1023,34.1496,34.0865,34.1338,9631.0
2015-08-31 14:35:00,43.29,43.3,43.23,43.24,14556.0,34.1259,34.1338,34.0786,34.0865,14556.0
2015-08-31 14:40:00,43.24,43.27,43.21,43.24,26759.0,34.0865,34.1102,34.0629,34.0865,26759.0
2015-08-31 14:45:00,43.22,43.22,43.13,43.15,19994.0,34.0708,34.0708,33.9998,34.0156,19994.0
2015-08-31 14:50:00,43.14,43.14,43.08,43.09,12636.0,34.0077,34.0077,33.9604,33.9683,12636.0
2015-08-31 14:55:00,43.09,43.18,43.09,43.17,13416.0,33.9683,34.0392,33.9683,34.0313,13416.0
2015-08-31 15:00:00,43.17,43.23,43.16,43.22,19348.0,34.0313,34.0786,34.0235,34.0708,19348.0
2015-08-31 15:05:00,43.21,43.3,43.18,43.25,19970.0,34.0629,34.1338,34.0392,34.0944,19970.0
2015-08-31 15:10:00,43.25,43.26,43.21,43.22,23896.0,34.0944,34.1023,34.0629,34.0708,23896.0
2015-08-31 15:15:00,43.22,43.22,43.13,43.14,21558.0,34.0708,34.0708,33.9998,34.0077,21558.0
2015-08-31 15:20:00,43.13,43.19,43.11,43.18,18469.0,33.9998,34.0471,33.984,34.0392,18469.0
2015-08-31 15:25:00,43.18,43.18,43.12,43.12,51343.0,34.0392,34.0392,33.9919,33.9919,51343.0
2015-08-31 15:30:00,43.12,43.27,43.09,43.24,43758.0,33.9919,34.1102,33.9683,34.0865,43758.0
2015-08-31 15:35:00,43.23,43.24,43.09,43.1,37876.0,34.0786,34.0865,33.9683,33.9762,37876.0
2015-08-31 15:40:00,43.11,43.28,43.11,43.27,44853.0,33.984,34.1181,33.984,34.1102,44853.0
2015-08-31 15:45:00,43.27,43.39,43.27,43.34,86904.0,34.1102,34.2048,34.1102,34.1654,86904.0
2015-08-31 15:50:00,43.33,43.39,43.31,43.37,72643.0,34.1575,34.2048,34.1417,34.189,72643.0
2015-08-31 15:55:00,43.37,43.39,43.27,43.27,159932.0,34.189,34.2048,34.1102,34.1102,159932.0
2015-09-01 09:30:00,42.05,42.3,42.05,42.09,55898.0,33.1484,33.3455,33.1484,33.18,55898.0
2015-09-01 09:35:00,42.15,42.47,42.11,42.47,29128.0,33.2273,33.4795,33.1957,33.4795,29128.0
2015-09-01 09:40:00,42.45,42.54,42.27,42.28,41584.0,33.4638,33.5347,33.3219,33.3298,41584.0
2015-09-01 09:45:00,42.33,42.54,42.31,42.34,27329.0,33.3692,33.5347,33.3534,33.377,27329.0
2015-09-01 09:50:00,42.33,42.48,42.3,42.44,72447.0,33.3692,33.4874,33.3455,33.4559,72447.0
2015-09-01 09:55:00,42.47,42.53,42.41,42.46,24701.0,33.4795,33.5268,33.4322,33.4716,24701.0
2015-09-01 10:00:00,42.46,42.47,42.3,42.3,50059.0,33.4716,33.4795,33.3455,33.3455,50059.0
2015-09-01 10:05:00,42.3,42.34,42.19,42.29,36666.0,33.3455,33.377,33.2588,33.3376,36666.0
2015-09-01 10:10:00,42.28,42.32,42.19,42.25,36269.0,33.3298,33.3613,33.2588,33.3061,36269.0
2015-09-01 10:15:00,42.25,42.43,42.25,42.39,19549.0,33.3061,33.448,33.3061,33.4165,19549.0
2015-09-01 10:20:00,42.4,42.44,42.34,42.41,38538.0,33.4243,33.4559,33.377,33.4322,38538.0
2015-09-01 10:25:00,42.42,42.49,42.4,42.47,17467.0,33.4401,33.4953,33.4243,33.4795,17467.0
2015-09-01 10:30:00,42.46,42.49,42.39,42.47,17838.0,33.4716,33.4953,33.4165,33.4795,17838.0
2015-09-01 10:35:00,42.49,42.65,42.49,42.54,15952.0,33.4953,33.6214,33.4953,33.5347,15952.0
2015-09-01 10:40:00,42.56,42.57,42.35,42.36,10600.0,33.5505,33.5584,33.3849,33.3928,10600.0
2015-09-01 10:45:00,42.35,42.42,42.29,42.35,11519.0,33.3849,33.4401,33.3376,33.3849,11519.0
2015-09-01 10:50:00,42.37,42.38,42.3,42.32,9688.0,33.4007,33.4086,33.3455,33.3613,9688.0
2015-09-01 10:55:00,42.32,42.4,42.29,42.4,13426.0,33.3613,33.4243,33.3376,33.4243,13426.0
2015-09-01 11:00:00,42.4,42.42,42.34,42.41,14986.0,33.4243,33.4401,33.377,33.4322,14986.0
2015-09-01 11:05:00,42.4,42.63,42.39,42.63,13731.0,33.4243,33.6057,33.4165,33.6057,13731.0
2015-09-01 11:10:00,42.61,42.8,42.6,42.76,23413.0,33.5899,33.7397,33.582,33.7081,23413.0
2015-09-01 11:15:00,42.78,42.83,42.74,42.77,11990.0,33.7239,33.7633,33.6924,33.716,11990.0
2015-09-01 11:20:00,42.76,42.86,42.74,42.85,16802.0,33.7081,33.787,33.6924,33.7791,16802.0
2015-09-01 11:25:00,42.84,42.85,42.69,42.69,33190.0,33.7712,33.7791,33.653,33.653,33190.0
2015-09-01 11:30:00,42.68,42.69,42.56,42.67,13494.0,33.6451,33.653,33.5505,33.6372,13494.0
2015-09-01 11:35:00,42.66,42.7,42.63,42.63,8403.0,33.6293,33.6608,33.6057,33.6057,8403.0
2015-09-01 11:40:00,42.61,42.62,42.56,42.6,6097.0,33.5899,33.5978,33.5505,33.582,6097.0
2015-09-01 11:45:00,42.58,42.58,42.5,42.54,12980.0,33.5662,33.5662,33.5032,33.5347,12980.0
2015-09-01 11:50:00,42.55,42.63,42.5,42.59,14447.0,33.5426,33.6057,33.5032,33.5741,14447.0
2015-09-01 11:55:00,42.6,42.64,42.51,42.53,9766.0,33.582,33.6135,33.5111,33.5268,9766.0
2015-09-01 12:00:00,42.54,42.6,42.43,42.48,11812.0,33.5347,33.582,33.448,33.4874,11812.0
2015-09-01 12:05:00,42.47,42.47,42.41,42.43,13363.0,33.4795,33.4795,33.4322,33.448,13363.0
2015-09-01 12:10:00,42.42,42.49,42.39,42.48,5740.0,33.4401,33.4953,33.4165,33.4874,5740.0
2015-09-01 12:15:00,42.48,42.63,42.47,42.63,10121.0,33.4874,33.6057,33.4795,33.6057,10121.0
2015-09-01 12:20:00,42.63,42.65,42.52,42.53,7289.0,33.6057,33.6214,33.5189,33.5268,7289.0
2015-09-01 12:25:00,42.53,42.53,42.42,42.47,7699.0,33.5268,33.5268,33.4401,33.4795,7699.0
2015-09-01 12:30:00,42.43,42.49,42.39,42.49,7502.0,33.448,33.4953,33.4165,33.4953,7502.0
2015-09-01 12:35:00,42.5,42.55,42.5,42.55,6860.0,33.5032,33.5426,33.5032,33.5426,6860.0
2015-09-01 12:40:00,42.57,42.58,42.34,42.44,13390.0,33.5584,33.5662,33.377,33.4559,13390.0
2015-09-01 12:45:00,42.44,42.48,42.39,42.4,8851.0,33.4559,33.4874,33.4165,33.4243,8851.0
2015-09-01 12:50:00,42.39,42.4,42.31,42.36,4462.0,33.4165,33.4243,33.3534,33.3928,4462.0
2015-09-01 12:55:00,42.37,42.37,42.31,42.32,9179.0,33.4007,33.4007,33.3534,33.3613,9179.0
2015-09-01 13:00:00,42.31,42.55,42.3,42.53,13497.0,33.3534,33.5426,33.3455,33.5268,13497.0
2015-09-01 13:05:00,42.54,42.58,42.41,42.41,13212.0,33.5347,33.5662,33.4322,33.4322,13212.0
2015-09-01 13:10:00,42.44,42.47,42.34,42.34,10630.0,33.4559,33.4795,33.377,33.377,10630.0
2015-09-01 13:15:00,42.37,42.47,42.34,42.39,9248.0,33.4007,33.4795,33.377,33.4165,9248.0
2015-09-01 13:20:00,42.41,42.44,42.37,42.43,13362.0,33.4322,33.4559,33.4007,33.448,13362.0
2015-09-01 13:25:00,42.41,42.54,42.38,42.51,12761.0,33.4322,33.5347,33.4086,33.5111,12761.0
2015-09-01 13:30:00,42.49,42.56,42.43,42.46,10303.0,33.4953,33.5505,33.448,33.4716,10303.0
2015-09-01 13:35:00,42.47,42.52,42.41,42.42,11275.0,33.4795,33.5189,33.4322,33.4401,11275.0
2015-09-01 13:40:00,42.41,42.42,42.35,42.42,8823.0,33.4322,33.4401,33.3849,33.4401,8823.0
2015-09-01 13:45:00,42.42,42.45,42.38,42.42,23869.0,33.4401,33.4638,33.4086,33.4401,23869.0
2015-09-01 13:50:00,42.43,42.52,42.43,42.51,8782.0,33.448,33.5189,33.448,33.5111,8782.0
2015-09-01 13:55:00,42.51,42.53,42.5,42.52,10395.0,33.5111,33.5268,33.5032,33.5189,10395.0
2015-09-01 14:00:00,42.53,42.54,42.41,42.47,21313.0,33.5268,33.5347,33.4322,33.4795,21313.0
2015-09-01 14:05:00,42.47,42.5,42.43,42.45,10267.0,33.4795,33.5032,33.448,33.4638,10267.0
2015-09-01 14:10:00,42.45,42.49,42.41,42.48,9212.0,33.4638,33.4953,33.4322,33.4874,9212.0
2015-09-01 14:15:00,42.46,42.46,42.38,42.38,37566.0,33.4716,33.4716,33.4086,33.4086,37566.0
2015-09-01 14:20:00,42.37,42.44,42.36,42.41,17302.0,33.4007,33.4559,33.3928,33.4322,17302.0
2015-09-01 14:25:00,42.4,42.43,42.34,42.35,17061.0,33.4243,33.448,33.377,33.3849,17061.0
2015-09-01 14:30:00,42.34,42.43,42.31,42.39,13731.0,33.377,33.448,33.3534,33.4165,13731.0
2015-09-01 14:35:00,42.39,42.47,42.36,42.46,22075.0,33.4165,33.4795,33.3928,33.4716,22075.0
2015-09-01 14:40:00,42.46,42.48,42.32,42.32,15215.0,33.4716,33.4874,33.3613,33.3613,15215.0
2015-09-01 14:45:00,42.31,42.36,42.2,42.23,35342.0,33.3534,33.3928,33.2667,33.2903,35342.0
2015-09-01 14:50:00,42.24,42.35,42.23,42.27,24910.0,33.2982,33.3849,33.2903,33.3219,24910.0
2015-09-01 14:55:00,42.26,42.33,42.26,42.27,31618.0,33.314,33.3692,33.314,33.3219,31618.0
2015-09-01 15:00:00,42.29,42.31,42.21,42.22,39927.0,33.3376,33.3534,33.2746,33.2825,39927.0
2015-09-01 15:05:00,42.2,42.25,42.17,42.21,21839.0,33.2667,33.3061,33.243,33.2746,21839.0
2015-09-01 15:10:00,42.22,42.24,42.16,42.19,30171.0,33.2825,33.2982,33.2352,33.2588,30171.0
2015-09-01 15:15:00,42.2,42.22,42.09,42.1,26351.0,33.2667,33.2825,33.18,33.1879,26351.0
2015-09-01 15:20:00,42.11,42.14,42.07,42.08,26272.0,33.1957,33.2194,33.1642,33.1721,26272.0
2015-09-01 15:25:00,42.08,42.1,41.97,41.98,43123.0,33.1721,33.1879,33.0854,33.0933,43123.0
2015-09-01 15:30:00,41.98,42.0,41.91,41.95,35721.0,33.0933,33.109,33.0381,33.0696,35721.0
2015-09-01 15:35:00,41.96,41.96,41.86,41.89,38807.0,33.0775,33.0775,32.9987,33.0223,38807.0
2015-09-01 15:40:00,41.89,41.9,41.67,41.81,70697.0,33.0223,33.0302,32.8489,32.9592,70697.0
2015-09-01 15:45:00,41.83,41.99,41.82,41.94,72168.0,32.975,33.1011,32.9671,33.0617,72168.0
2015-09-01 15:50:00,41.93,42.02,41.91,41.96,56415.0,33.0538,33.1248,33.0381,33.0775,56415.0
2015-09-01 15:55:00,41.97,42.16,41.95,42.04,104079.0,33.0854,33.2352,33.0696,33.1406,104079.0
2015-09-02 09:30:00,42.78,42.78,42.4,42.41,36814.0,33.7239,33.7239,33.4243,33.4322,36814.0
2015-09-02 09:35:00,42.48,42.53,42.26,42.4,17963.0,33.4874,33.5268,33.314,33.4243,17963.0
2015-09-02 09:40:00,42.36,42.51,42.36,42.41,30263.0,33.3928,33.5111,33.3928,33.4322,30263.0
2015-09-02 09:45:00,42.44,42.67,42.4,42.64,24586.0,33.4559,33.6372,33.4243,33.6135,24586.0
2015-09-02 09:50:00,42.63,42.85,42.62,42.83,16804.0,33.6057,33.7791,33.5978,33.7633,16804.0
2015-09-02 09:55:00,42.81,42.81,42.58,42.58,13179.0,33.7476,33.7476,33.5662,33.5662,13179.0
2015-09-02 10:00:00,42.56,42.67,42.51,42.51,9109.0,33.5505,33.6372,33.5111,33.5111,9109.0
2015-09-02 10:05:00,42.54,42.61,42.5,42.51,10310.0,33.5347,33.5899,33.5032,33.5111,10310.0
2015-09-02 10:10:00,42.5,42.63,42.44,42.61,14034.0,33.5032,33.6057,33.4559,33.5899,14034.0
2015-09-02 10:15:00,42.62,42.66,42.48,42.48,30951.0,33.5978,33.6293,33.4874,33.4874,30951.0
2015-09-02 10:20:00,42.48,42.57,42.47,42.54,19151.0,33.4874,33.5584,33.4795,33.5347,19151.0
2015-09-02 10:25:00,42.57,42.58,42.39,42.39,15355.0,33.5584,33.5662,33.4165,33.4165,15355.0
2015-09-02 10:30:00,42.36,42.36,42.2,42.34,15448.0,33.3928,33.3928,33.2667,33.377,15448.0
2015-09-02 10:35:00,42.33,42.46,42.31,42.34,16638.0,33.3692,33.4716,33.3534,33.377,16638.0
2015-09-02 10:40:00,42.32,42.37,42.27,42.27,10075.0,33.3613,33.4007,33.3219,33.3219,10075.0
2015-09-02 10:45:00,42.26,42.28,42.11,42.14,12404.0,33.314,33.3298,33.1957,33.2194,12404.0
2015-09-02 10:50:00,42.16,42.22,42.15,42.21,8295.0,33.2352,33.2825,33.2273,33.2746,8295.0
2015-09-02 10:55:00,42.19,42.26,42.19,42.26,7468.0,33.2588,33.314,33.2588,33.314,7468.0
2015-09-02 11:00:00,42.29,42.42,42.27,42.37,10378.0,33.3376,33.4401,33.3219,33.4007,10378.0
2015-09-02 11:05:00,42.38,42.44,42.36,42.41,12304.0,33.4086,33.4559,33.3928,33.4322,12304.0
2015-09-02 11:10:00,42.4,42.41,42.35,42.36,7412.0,33.4243,33.4322,33.3849,33.3928,7412.0
2015-09-02 11:15:00,42.36,42.47,42.3,42.47,10003.0,33.3928,33.4795,33.3455,33.4795,10003.0
2015-09-02 11:20:00,42.45,42.53,42.45,42.52,4248.0,33.4638,33.5268,33.4638,33.5189,4248.0
2015-09-02 11:25:00,42.56,42.57,42.46,42.46,16635.0,33.5505,33.5584,33.4716,33.4716,16635.0
2015-09-02 11:30:00,42.48,42.48,42.35,42.35,6068.0,33.4874,33.4874,33.3849,33.3849,6068.0
2015-09-02 11:35:00,42.35,42.35,42.29,42.29,7832.0,33.3849,33.3849,33.3376,33.3376,7832.0
2015-09-02 11:40:00,42.28,42.36,42.27,42.36,6775.0,33.3298,33.3928,33.3219,33.3928,6775.0
2015-09-02 11:45:00,42.37,42.37,42.23,42.23,7478.0,33.4007,33.4007,33.2903,33.2903,7478.0
2015-09-02 11:50:00,42.21,42.23,42.14,42.19,8026.0,33.2746,33.2903,33.2194,33.2588,8026.0
2015-09-02 11:55:00,42.17,42.28,42.13,42.28,8500.0,33.243,33.3298,33.2115,33.3298,8500.0
2015-09-02 12:00:00,42.27,42.29,42.2,42.2,6891.0,33.3219,33.3376,33.2667,33.2667,6891.0
2015-09-02 12:05:00,42.2,42.21,42.17,42.17,5904.0,33.2667,33.2746,33.243,33.243,5904.0
2015-09-02 12:10:00,42.2,42.26,42.16,42.26,6872.0,33.2667,33.314,33.2352,33.314,6872.0
2015-09-02 12:15:00,42.27,42.33,42.26,42.33,8244.0,33.3219,33.3692,33.314,33.3692,8244.0
2015-09-02 12:20:00,42.32,42.35,42.29,42.35,4534.0,33.3613,33.3849,33.3376,33.3849,4534.0
2015-09-02 12:25:00,42.35,42.39,42.34,42.37,9610.0,33.3849,33.4165,33.377,33.4007,9610.0
2015-09-02 12:30:00,42.39,42.45,42.39,42.42,6777.0,33.4165,33.4638,33.4165,33.4401,6777.0
2015-09-02 12:35:00,42.41,42.5,42.38,42.5,6179.0,33.4322,33.5032,33.4086,33.5032,6179.0
2015-09-02 12:40:00,42.5,42.58,42.46,42.57,12734.0,33.5032,33.5662,33.4716,33.5584,12734.0
2015-09-02 12:45:00,42.59,42.6,42.5,42.58,11030.0,33.5741,33.582,33.5032,33.5662,11030.0
2015-09-02 12:50:00,42.58,42.58,42.43,42.47,8765.0,33.5662,33.5662,33.448,33.4795,8765.0
2015-09-02 12:55:00,42.48,42.61,42.47,42.54,10902.0,33.4874,33.5899,33.4795,33.5347,10902.0
2015-09-02 13:00:00,42.53,42.58,42.47,42.48,7430.0,33.5268,33.5662,33.4795,33.4874,7430.0
2015-09-02 13:05:00,42.49,42.51,42.43,42.45,5445.0,33.4953,33.5111,33.448,33.4638,5445.0
2015-09-02 13:10:00,42.46,42.5,42.46,42.48,2904.0,33.4716,33.5032,33.4716,33.4874,2904.0
2015-09-02 13:15:00,42.48,42.49,42.39,42.4,7062.0,33.4874,33.4953,33.4165,33.4243,7062.0
2015-09-02 13:20:00,42.39,42.51,42.39,42.49,9558.0,33.4165,33.5111,33.4165,33.4953,9558.0
2015-09-02 13:25:00,42.5,42.55,42.46,42.53,13807.0,33.5032,33.5426,33.4716,33.5268,13807.0
2015-09-02 13:30:00,42.52,42.52,42.44,42.47,10789.0,33.5189,33.5189,33.4559,33.4795,10789.0
2015-09-02 13:35:00,42.48,42.48,42.37,42.42,9486.0,33.4874,33.4874,33.4007,33.4401,9486.0
2015-09-02 13:40:00,42.41,42.48,42.41,42.45,5359.0,33.4322,33.4874,33.4322,33.4638,5359.0
2015-09-02 13:45:00,42.47,42.52,42.45,42.45,6716.0,33.4795,33.5189,33.4638,33.4638,6716.0
2015-09-02 13:50:00,42.46,42.46,42.35,42.43,8773.0,33.4716,33.4716,33.3849,33.448,8773.0
2015-09-02 13:55:00,42.42,42.44,42.39,42.39,3375.0,33.4401,33.4559,33.4165,33.4165,3375.0
2015-09-02 14:00:00,42.4,42.46,42.33,42.36,8233.0,33.4243,33.4716,33.3692,33.3928,8233.0
2015-09-02 14:05:00,42.34,42.45,42.34,42.34,5833.0,33.377,33.4638,33.377,33.377,5833.0
2015-09-02 14:10:00,42.36,42.47,42.36,42.43,11683.0,33.3928,33.4795,33.3928,33.448,11683.0
2015-09-02 14:15:00,42.43,42.55,42.41,42.5,33417.0,33.448,33.5426,33.4322,33.5032,33417.0
2015-09-02 14:20:00,42.5,42.56,42.5,42.55,13905.0,33.5032,33.5505,33.5032,33.5426,13905.0
2015-09-02 14:25:00,42.56,42.6,42.51,42.52,18190.0,33.5505,33.582,33.5111,33.5189,18190.0
2015-09-02 14:30:00,42.52,42.59,42.45,42.59,14200.0,33.5189,33.5741,33.4638,33.5741,14200.0
2015-09-02 14:35:00,42.6,42.63,42.49,42.52,19239.0,33.582,33.6057,33.4953,33.5189,19239.0
2015-09-02 14:40:00,42.52,42.55,42.41,42.42,15533.0,33.5189,33.5426,33.4322,33.4401,15533.0
2015-09-02 14:45:00,42.43,42.46,42.39,42.44,8752.0,33.448,33.4716,33.4165,33.4559,8752.0
2015-09-02 14:50:00,42.45,42.55,42.44,42.54,8709.0,33.4638,33.5426,33.4559,33.5347,8709.0
2015-09-02 14:55:00,42.52,42.55,42.48,42.55,7763.0,33.5189,33.5426,33.4874,33.5426,7763.0
2015-09-02 15:00:00,42.56,42.62,42.54,42.59,13261.0,33.5505,33.5978,33.5347,33.5741,13261.0
2015-09-02 15:05:00,42.59,42.59,42.48,42.48,8866.0,33.5741,33.5741,33.4874,33.4874,8866.0
2015-09-02 15:10:00,42.5,42.58,42.47,42.47,11499.0,33.5032,33.5662,33.4795,33.4795,11499.0
2015-09-02 15:15:00,42.47,42.48,42.37,42.45,15421.0,33.4795,33.4874,33.4007,33.4638,15421.0
2015-09-02 15:20:00,42.45,42.47,42.42,42.44,12072.0,33.4638,33.4795,33.4401,33.4559,12072.0
2015-09-02 15:25:00,42.44,42.54,42.44,42.53,14314.0,33.4559,33.5347,33.4559,33.5268,14314.0
2015-09-02 15:30:00,42.53,42.58,42.5,42.53,23583.0,33.5268,33.5662,33.5032,33.5268,23583.0
2015-09-02 15:35:00,42.53,42.66,42.52,42.61,29681.0,33.5268,33.6293,33.5189,33.5899,29681.0
2015-09-02 15:40:00,42.61,42.61,42.58,42.59,19830.0,33.5899,33.5899,33.5662,33.5741,19830.0
2015-09-02 15:45:00,42.6,42.68,42.59,42.61,53354.0,33.582,33.6451,33.5741,33.5899,53354.0
2015-09-02 15:50:00,42.62,42.74,42.62,42.72,53208.0,33.5978,33.6924,33.5978,33.6766,53208.0
2015-09-02 15:55:00,42.71,42.81,42.7,42.81,213083.0,33.6687,33.7476,33.6608,33.7476,213083.0
2015-09-03 09:30:00,43.33,43.42,43.08,43.12,50303.0,34.1575,34.2284,33.9604,33.9919,50303.0
2015-09-03 09:35:00,43.22,43.48,43.15,43.45,26238.0,34.0708,34.2757,34.0156,34.2521,26238.0
2015-09-03 09:40:00,43.46,43.66,43.37,43.63,44132.0,34.26,34.4176,34.189,34.394,44132.0
2015-09-03 09:45:00,43.68,43.88,43.68,43.83,61678.0,34.4334,34.591,34.4334,34.5516,61678.0
2015-09-03 09:50:00,43.87,44.0,43.87,43.99,28302.0,34.5832,34.6856,34.5832,34.6778,28302.0
2015-09-03 09:55:00,44.0,44.37,44.0,44.36,74651.0,34.6856,34.9773,34.6856,34.9694,74651.0
2015-09-03 10:00:00,44.35,44.43,44.15,44.2,77075.0,34.9616,35.0246,34.8039,34.8433,77075.0
2015-09-03 10:05:00,44.2,44.32,44.17,44.31,44266.0,34.8433,34.9379,34.8197,34.93,44266.0
2015-09-03 10:10:00,44.3,44.36,44.2,44.34,35071.0,34.9221,34.9694,34.8433,34.9537,35071.0
2015-09-03 10:15:00,44.34,44.47,44.31,44.47,31648.0,34.9537,35.0561,34.93,35.0561,31648.0
2015-09-03 10:20:00,44.47,44.54,44.4,44.43,22704.0,35.0561,35.1113,35.001,35.0246,22704.0
2015-09-03 10:25:00,44.44,44.47,44.42,44.42,18342.0,35.0325,35.0561,35.0167,35.0167,18342.0
2015-09-03 10:30:00,44.42,44.46,44.2,44.23,30082.0,35.0167,35.0483,34.8433,34.867,30082.0
2015-09-03 10:35:00,44.24,44.36,44.23,44.34,23193.0,34.8748,34.9694,34.867,34.9537,23193.0
2015-09-03 10:40:00,44.37,44.48,44.36,44.47,29568.0,34.9773,35.064,34.9694,35.0561,29568.0
2015-09-03 10:45:00,44.47,44.48,44.29,44.34,24313.0,35.0561,35.064,34.9143,34.9537,24313.0
2015-09-03 10:50:00,44.33,44.39,44.3,44.33,31196.0,34.9458,34.9931,34.9221,34.9458,31196.0
2015-09-03 10:55:00,44.31,44.34,44.22,44.28,16960.0,34.93,34.9537,34.8591,34.9064,16960.0
2015-09-03 11:00:00,44.28,44.29,44.19,44.2,57037.0,34.9064,34.9143,34.8354,34.8433,57037.0
2015-09-03 11:05:00,44.2,44.28,44.18,44.25,25149.0,34.8433,34.9064,34.8275,34.8827,25149.0
2015-09-03 11:10:00,44.25,44.27,44.06,44.08,35237.0,34.8827,34.8985,34.7329,34.7487,35237.0
2015-09-03 11:15:00,44.08,44.09,44.02,44.07,23350.0,34.7487,34.7566,34.7014,34.7408,23350.0
2015-09-03 11:20:00,44.08,44.12,44.01,44.01,32366.0,34.7487,34.7802,34.6935,34.6935,32366.0
2015-09-03 11:25:00,44.01,44.08,43.97,44.0,26492.0,34.6935,34.7487,34.662,34.6856,26492.0
2015-09-03 11:30:00,44.0,44.02,43.94,43.97,26595.0,34.6856,34.7014,34.6383,34.662,26595.0
2015-09-03 11:35:00,43.97,44.01,43.92,43.92,17576.0,34.662,34.6935,34.6226,34.6226,17576.0
2015-09-03 11:40:00,43.93,44.05,43.93,44.04,11773.0,34.6305,34.7251,34.6305,34.7172,11773.0
2015-09-03 11:45:00,44.03,44.04,43.95,43.98,15090.0,34.7093,34.7172,34.6462,34.6699,15090.0
2015-09-03 11:50:00,43.98,44.04,43.9,43.91,16806.0,34.6699,34.7172,34.6068,34.6147,16806.0
2015-09-03 11:55:00,43.9,43.91,43.83,43.89,25445.0,34.6068,34.6147,34.5516,34.5989,25445.0
2015-09-03 12:00:00,43.88,43.93,43.85,43.9,15734.0,34.591,34.6305,34.5674,34.6068,15734.0
2015-09-03 12:05:00,43.91,43.93,43.86,43.87,15636.0,34.6147,34.6305,34.5753,34.5832,15636.0
2015-09-03 12:10:00,43.87,43.87,43.74,43.76,13278.0,34.5832,34.5832,34.4807,34.4964,13278.0
2015-09-03 12:15:00,43.75,43.77,43.72,43.75,20053.0,34.4886,34.5043,34.4649,34.4886,20053.0
2015-09-03 12:20:00,43.75,43.77,43.7,43.72,13877.0,34.4886,34.5043,34.4492,34.4649,13877.0
2015-09-03 12:25:00,43.72,43.72,43.65,43.69,15430.0,34.4649,34.4649,34.4097,34.4413,15430.0
2015-09-03 12:30:00,43.68,43.68,43.53,43.56,21860.0,34.4334,34.4334,34.3151,34.3388,21860.0
2015-09-03 12:35:00,43.56,43.61,43.51,43.52,11640.0,34.3388,34.3782,34.2994,34.3073,11640.0
2015-09-03 12:40:00,43.52,43.54,43.47,43.53,38932.0,34.3073,34.323,34.2678,34.3151,38932.0
2015-09-03 12:45:00,43.54,43.58,43.45,43.52,19920.0,34.323,34.3546,34.2521,34.3073,19920.0
2015-09-03 12:50:00,43.53,43.59,43.52,43.54,11968.0,34.3151,34.3624,34.3073,34.323,11968.0
2015-09-03 12:55:00,43.53,43.53,43.39,43.42,16073.0,34.3151,34.3151,34.2048,34.2284,16073.0
2015-09-03 13:00:00,43.41,43.41,43.33,43.35,16693.0,34.2205,34.2205,34.1575,34.1732,16693.0
2015-09-03 13:05:00,43.34,43.34,43.2,43.23,24839.0,34.1654,34.1654,34.055,34.0786,24839.0
2015-09-03 13:10:00,43.22,43.29,43.15,43.29,19166.0,34.0708,34.1259,34.0156,34.1259,19166.0
2015-09-03 13:15:00,43.28,43.29,43.22,43.27,25057.0,34.1181,34.1259,34.0708,34.1102,25057.0
2015-09-03 13:20:00,43.3,43.37,43.3,43.36,19176.0,34.1338,34.189,34.1338,34.1811,19176.0
2015-09-03 13:25:00,43.36,43.45,43.35,43.41,18182.0,34.1811,34.2521,34.1732,34.2205,18182.0
2015-09-03 13:30:00,43.41,43.42,43.3,43.37,20503.0,34.2205,34.2284,34.1338,34.189,20503.0
2015-09-03 13:35:00,43.37,43.4,43.34,43.34,17013.0,34.189,34.2127,34.1654,34.1654,17013.0
2015-09-03 13:40:00,43.33,43.33,43.25,43.32,17190.0,34.1575,34.1575,34.0944,34.1496,17190.0
2015-09-03 13:45:00,43.32,43.39,43.3,43.38,16588.0,34.1496,34.2048,34.1338,34.1969,16588.0
2015-09-03 13:50:00,43.37,43.37,43.23,43.31,13561.0,34.189,34.189,34.0786,34.1417,13561.0
2015-09-03 13:55:00,43.32,43.32,43.19,43.19,12022.0,34.1496,34.1496,34.0471,34.0471,12022.0
2015-09-03 14:00:00,43.19,43.2,43.12,43.19,20378.0,34.0471,34.055,33.9919,34.0471,20378.0
2015-09-03 14:05:00,43.18,43.27,43.1,43.11,41441.0,34.0392,34.1102,33.9762,33.984,41441.0
2015-09-03 14:10:00,43.12,43.13,43.04,43.06,60583.0,33.9919,33.9998,33.9289,33.9446,60583.0
2015-09-03 14:15:00,43.05,43.12,43.0,43.03,91458.0,33.9367,33.9919,33.8973,33.921,91458.0
2015-09-03 14:20:00,43.06,43.07,42.9,42.92,162086.0,33.9446,33.9525,33.8185,33.8343,162086.0
2015-09-03 14:25:00,42.93,43.02,42.93,42.99,150437.0,33.8422,33.9131,33.8422,33.8895,150437.0
2015-09-03 14:30:00,42.99,43.07,42.93,43.03,132516.0,33.8895,33.9525,33.8422,33.921,132516.0
2015-09-03 14:35:00,43.03,43.17,42.98,43.17,47037.0,33.921,34.0313,33.8816,34.0313,47037.0
2015-09-03 14:40:00,43.18,43.31,43.15,43.3,29876.0,34.0392,34.1417,34.0156,34.1338,29876.0
2015-09-03 14:45:00,43.3,43.31,43.2,43.24,31592.0,34.1338,34.1417,34.055,34.0865,31592.0
2015-09-03 14:50:00,43.22,43.26,43.19,43.19,15017.0,34.0708,34.1023,34.0471,34.0471,15017.0
2015-09-03 14:55:00,43.2,43.22,43.1,43.17,15212.0,34.055,34.0708,33.9762,34.0313,15212.0
2015-09-03 15:00:00,43.19,43.22,43.16,43.18,16253.0,34.0471,34.0708,34.0235,34.0392,16253.0
2015-09-03 15:05:00,43.19,43.21,43.02,43.02,58971.0,34.0471,34.0629,33.9131,33.9131,58971.0
2015-09-03 15:10:00,43.03,43.2,43.03,43.17,29094.0,33.921,34.055,33.921,34.0313,29094.0
2015-09-03 15:15:00,43.18,43.18,43.12,43.14,48702.0,34.0392,34.0392,33.9919,34.0077,48702.0
2015-09-03 15:20:00,43.15,43.18,43.09,43.1,44931.0,34.0156,34.0392,33.9683,33.9762,44931.0
2015-09-03 15:25:00,43.1,43.1,43.0,43.06,58182.0,33.9762,33.9762,33.8973,33.9446,58182.0
2015-09-03 15:30:00,43.05,43.08,43.0,43.03,43463.0,33.9367,33.9604,33.8973,33.921,43463.0
2015-09-03 15:35:00,43.03,43.06,42.87,42.98,84580.0,33.921,33.9446,33.7949,33.8816,84580.0
2015-09-03 15:40:00,42.98,43.06,42.91,43.02,41035.0,33.8816,33.9446,33.8264,33.9131,41035.0
2015-09-03 15:45:00,43.04,43.14,43.03,43.1,73718.0,33.9289,34.0077,33.921,33.9762,73718.0
2015-09-03 15:50:00,43.09,43.15,43.07,43.13,87124.0,33.9683,34.0156,33.9525,33.9998,87124.0
2015-09-03 15:55:00,43.14,43.19,42.86,42.88,611434.0,34.0077,34.0471,33.787,33.8027,611434.0
2015-09-04 09:30:00,42.49,42.51,42.04,42.31,60521.0,33.4953,33.5111,33.1406,33.3534,60521.0
2015-09-04 09:35:00,42.31,42.57,42.24,42.47,28481.0,33.3534,33.5584,33.2982,33.4795,28481.0
2015-09-04 09:40:00,42.42,42.54,42.27,42.3,23732.0,33.4401,33.5347,33.3219,33.3455,23732.0
2015-09-04 09:45:00,42.32,42.38,42.17,42.24,26030.0,33.3613,33.4086,33.243,33.2982,26030.0
2015-09-04 09:50:00,42.24,42.25,42.01,42.01,20664.0,33.2982,33.3061,33.1169,33.1169,20664.0
2015-09-04 09:55:00,42.01,42.13,42.0,42.11,35495.0,33.1169,33.2115,33.109,33.1957,35495.0
2015-09-04 10:00:00,42.11,42.24,42.06,42.22,36291.0,33.1957,33.2982,33.1563,33.2825,36291.0
2015-09-04 10:05:00,42.2,42.28,42.12,42.28,18044.0,33.2667,33.3298,33.2036,33.3298,18044.0
2015-09-04 10:10:00,42.27,42.31,42.16,42.18,22193.0,33.3219,33.3534,33.2352,33.2509,22193.0
2015-09-04 10:15:00,42.16,42.18,41.9,42.04,264884.0,33.2352,33.2509,33.0302,33.1406,264884.0
2015-09-04 10:20:00,42.07,42.1,42.0,42.0,32420.0,33.1642,33.1879,33.109,33.109,32420.0
2015-09-04 10:25:00,42.01,42.12,41.96,42.1,41752.0,33.1169,33.2036,33.0775,33.1879,41752.0
2015-09-04 10:30:00,42.1,42.16,42.04,42.07,15458.0,33.1879,33.2352,33.1406,33.1642,15458.0
2015-09-04 10:35:00,42.09,42.13,42.04,42.08,22232.0,33.18,33.2115,33.1406,33.1721,22232.0
2015-09-04 10:40:00,42.09,42.13,41.95,42.0,39235.0,33.18,33.2115,33.0696,33.109,39235.0
2015-09-04 10:45:00,41.99,42.01,41.91,41.91,18804.0,33.1011,33.1169,33.0381,33.0381,18804.0
2015-09-04 10:50:00,41.9,41.94,41.87,41.91,16222.0,33.0302,33.0617,33.0065,33.0381,16222.0
2015-09-04 10:55:00,41.91,41.98,41.84,41.92,24404.0,33.0381,33.0933,32.9829,33.046,24404.0
2015-09-04 11:00:00,41.93,41.99,41.85,41.85,20206.0,33.0538,33.1011,32.9908,32.9908,20206.0
2015-09-04 11:05:00,41.86,41.87,41.77,41.8,16907.0,32.9987,33.0065,32.9277,32.9514,16907.0
2015-09-04 11:10:00,41.77,41.81,41.74,41.76,16776.0,32.9277,32.9592,32.9041,32.9198,16776.0
2015-09-04 11:15:00,41.76,41.81,41.76,41.8,15457.0,32.9198,32.9592,32.9198,32.9514,15457.0
2015-09-04 11:20:00,41.79,41.79,41.72,41.76,28770.0,32.9435,32.9435,32.8883,32.9198,28770.0
2015-09-04 11:25:00,41.76,41.82,41.73,41.79,22019.0,32.9198,32.9671,32.8962,32.9435,22019.0
2015-09-04 11:30:00,41.78,41.78,41.68,41.72,17508.0,32.9356,32.9356,32.8568,32.8883,17508.0
2015-09-04 11:35:00,41.71,41.76,41.68,41.75,17009.0,32.8804,32.9198,32.8568,32.9119,17009.0
2015-09-04 11:40:00,41.74,41.83,41.73,41.8,13450.0,32.9041,32.975,32.8962,32.9514,13450.0
2015-09-04 11:45:00,41.79,41.9,41.77,41.86,12765.0,32.9435,33.0302,32.9277,32.9987,12765.0
2015-09-04 11:50:00,41.87,41.89,41.81,41.83,14241.0,33.0065,33.0223,32.9592,32.975,14241.0
2015-09-04 11:55:00,41.83,41.84,41.78,41.8,19079.0,32.975,32.9829,32.9356,32.9514,19079.0
2015-09-04 12:00:00,41.8,41.81,41.75,41.77,15904.0,32.9514,32.9592,32.9119,32.9277,15904.0
2015-09-04 12:05:00,41.78,41.87,41.77,41.85,8600.0,32.9356,33.0065,32.9277,32.9908,8600.0
2015-09-04 12:10:00,41.84,41.85,41.79,41.83,13283.0,32.9829,32.9908,32.9435,32.975,13283.0
2015-09-04 12:15:00,41.82,41.86,41.77,41.79,14368.0,32.9671,32.9987,32.9277,32.9435,14368.0
2015-09-04 12:20:00,41.79,41.79,41.74,41.74,9600.0,32.9435,32.9435,32.9041,32.9041,9600.0
2015-09-04 12:25:00,41.73,41.74,41.67,41.7,18520.0,32.8962,32.9041,32.8489,32.8725,18520.0
2015-09-04 12:30:00,41.71,41.78,41.65,41.77,17794.0,32.8804,32.9356,32.8331,32.9277,17794.0
2015-09-04 12:35:00,41.77,41.77,41.71,41.74,10546.0,32.9277,32.9277,32.8804,32.9041,10546.0
2015-09-04 12:40:00,41.73,41.73,41.69,41.71,12078.0,32.8962,32.8962,32.8646,32.8804,12078.0
2015-09-04 12:45:00,41.7,41.75,41.67,41.74,15022.0,32.8725,32.9119,32.8489,32.9041,15022.0
2015-09-04 12:50:00,41.72,41.77,41.71,41.74,10735.0,32.8883,32.9277,32.8804,32.9041,10735.0
2015-09-04 12:55:00,41.75,41.84,41.74,41.83,36263.0,32.9119,32.9829,32.9041,32.975,36263.0
2015-09-04 13:00:00,41.83,41.85,41.76,41.77,27113.0,32.975,32.9908,32.9198,32.9277,27113.0
2015-09-04 13:05:00,41.76,41.86,41.76,41.82,15933.0,32.9198,32.9987,32.9198,32.9671,15933.0
2015-09-04 13:10:00,41.81,41.9,41.8,41.81,14211.0,32.9592,33.0302,32.9514,32.9592,14211.0
2015-09-04 13:15:00,41.81,41.91,41.81,41.88,13360.0,32.9592,33.0381,32.9592,33.0144,13360.0
2015-09-04 13:20:00,41.87,41.87,41.8,41.83,18053.0,33.0065,33.0065,32.9514,32.975,18053.0
2015-09-04 13:25:00,41.83,41.9,41.79,41.89,57016.0,32.975,33.0302,32.9435,33.0223,57016.0
2015-09-04 13:30:00,41.88,41.92,41.83,41.89,29830.0,33.0144,33.046,32.975,33.0223,29830.0
2015-09-04 13:35:00,41.89,41.93,41.85,41.88,29544.0,33.0223,33.0538,32.9908,33.0144,29544.0
2015-09-04 13:40:00,41.88,41.93,41.86,41.88,15957.0,33.0144,33.0538,32.9987,33.0144,15957.0
2015-09-04 13:45:00,41.89,41.92,41.86,41.88,13695.0,33.0223,33.046,32.9987,33.0144,13695.0
2015-09-04 13:50:00,41.88,41.93,41.87,41.88,13797.0,33.0144,33.0538,33.0065,33.0144,13797.0
2015-09-04 13:55:00,41.87,41.94,41.86,41.87,18842.0,33.0065,33.0617,32.9987,33.0065,18842.0
2015-09-04 14:00:00,41.87,41.95,41.87,41.9,46385.0,33.0065,33.0696,33.0065,33.0302,46385.0
2015-09-04 14:05:00,41.9,41.93,41.8,41.82,29184.0,33.0302,33.0538,32.9514,32.9671,29184.0
2015-09-04 14:10:00,41.81,41.91,41.78,41.87,49262.0,32.9592,33.0381,32.9356,33.0065,49262.0
2015-09-04 14:15:00,41.87,41.88,41.85,41.86,76396.0,33.0065,33.0144,32.9908,32.9987,76396.0
2015-09-04 14:20:00,41.86,41.86,41.73,41.73,33311.0,32.9987,32.9987,32.8962,32.8962,33311.0
2015-09-04 14:25:00,41.73,41.77,41.68,41.74,40143.0,32.8962,32.9277,32.8568,32.9041,40143.0
2015-09-04 14:30:00,41.74,41.75,41.68,41.7,26856.0,32.9041,32.9119,32.8568,32.8725,26856.0
2015-09-04 14:35:00,41.69,41.7,41.64,41.67,26781.0,32.8646,32.8725,32.8252,32.8489,26781.0
2015-09-04 14:40:00,41.67,41.75,41.67,41.74,25096.0,32.8489,32.9119,32.8489,32.9041,25096.0
2015-09-04 14:45:00,41.73,41.8,41.72,41.77,28984.0,32.8962,32.9514,32.8883,32.9277,28984.0
2015-09-04 14:50:00,41.77,41.78,41.65,41.71,31821.0,32.9277,32.9356,32.8331,32.8804,31821.0
2015-09-04 14:55:00,41.71,41.72,41.65,41.72,28483.0,32.8804,32.8883,32.8331,32.8883,28483.0
2015-09-04 15:00:00,41.72,41.78,41.72,41.73,29847.0,32.8883,32.9356,32.8883,32.8962,29847.0
2015-09-04 15:05:00,41.74,41.8,41.73,41.74,30355.0,32.9041,32.9514,32.8962,32.9041,30355.0
2015-09-04 15:10:00,41.74,41.74,41.62,41.64,53350.0,32.9041,32.9041,32.8095,32.8252,53350.0
2015-09-04 15:15:00,41.63,41.67,41.6,41.66,38774.0,32.8173,32.8489,32.7937,32.841,38774.0
2015-09-04 15:20:00,41.65,41.67,41.63,41.66,37795.0,32.8331,32.8489,32.8173,32.841,37795.0
2015-09-04 15:25:00,41.66,41.7,41.61,41.7,41543.0,32.841,32.8725,32.8016,32.8725,41543.0
2015-09-04 15:30:00,41.7,41.76,41.65,41.74,57717.0,32.8725,32.9198,32.8331,32.9041,57717.0
2015-09-04 15:35:00,41.74,41.81,41.73,41.76,80784.0,32.9041,32.9592,32.8962,32.9198,80784.0
2015-09-04 15:40:00,41.76,41.79,41.75,41.76,140069.0,32.9198,32.9435,32.9119,32.9198,140069.0
2015-09-04 15:45:00,41.77,41.89,41.76,41.88,211154.0,32.9277,33.0223,32.9198,33.0144,211154.0
2015-09-04 15:50:00,41.89,41.89,41.77,41.8,157589.0,33.0223,33.0223,32.9277,32.9514,157589.0
2015-09-04 15:55:00,41.8,41.8,41.67,41.68,239259.0,32.9514,32.9514,32.8489,32.8568,239259.0
2015-09-08 09:30:00,43.03,43.03,42.73,42.8,95217.0,33.921,33.921,33.6845,33.7397,95217.0
2015-09-08 09:35:00,42.8,42.89,41.98,42.0,181808.0,33.7397,33.8106,33.0933,33.109,181808.0
2015-09-08 09:40:00,42.0,42.63,42.0,42.59,43934.0,33.109,33.6057,33.109,33.5741,43934.0
2015-09-08 09:45:00,42.61,42.61,42.4,42.48,39505.0,33.5899,33.5899,33.4243,33.4874,39505.0
2015-09-08 09:50:00,42.46,42.48,41.97,42.01,103199.0,33.4716,33.4874,33.0854,33.1169,103199.0
2015-09-08 09:55:00,42.0,42.03,41.92,42.0,52330.0,33.109,33.1327,33.046,33.109,52330.0
2015-09-08 10:00:00,42.0,42.03,41.94,42.0,55204.0,33.109,33.1327,33.0617,33.109,55204.0
2015-09-08 10:05:00,42.0,42.01,41.86,41.89,68861.0,33.109,33.1169,32.9987,33.0223,68861.0
2015-09-08 10:10:00,41.9,42.01,41.9,41.99,61290.0,33.0302,33.1169,33.0302,33.1011,61290.0
2015-09-08 10:15:00,41.99,42.27,41.98,42.27,52241.0,33.1011,33.3219,33.0933,33.3219,52241.0
2015-09-08 10:20:00,42.27,42.42,42.24,42.38,21688.0,33.3219,33.4401,33.2982,33.4086,21688.0
2015-09-08 10:25:00,42.39,42.59,42.39,42.58,29275.0,33.4165,33.5741,33.4165,33.5662,29275.0
2015-09-08 10:30:00,42.59,42.6,41.97,42.0,210852.0,33.5741,33.582,33.0854,33.109,210852.0
2015-09-08 10:35:00,42.02,42.05,41.93,41.95,71746.0,33.1248,33.1484,33.0538,33.0696,71746.0
2015-09-08 10:40:00,41.94,41.95,41.82,41.87,42481.0,33.0617,33.0696,32.9671,33.0065,42481.0
2015-09-08 10:45:00,41.87,41.9,41.84,41.88,45067.0,33.0065,33.0302,32.9829,33.0144,45067.0
2015-09-08 10:50:00,41.86,41.94,41.84,41.92,43694.0,32.9987,33.0617,32.9829,33.046,43694.0
2015-09-08 10:55:00,41.91,42.09,41.86,41.87,93058.0,33.0381,33.18,32.9987,33.0065,93058.0
2015-09-08 11:00:00,41.89,41.9,41.85,41.86,46796.0,33.0223,33.0302,32.9908,32.9987,46796.0
2015-09-08 11:05:00,41.86,41.89,41.78,41.87,54385.0,32.9987,33.0223,32.9356,33.0065,54385.0
2015-09-08 11:10:00,41.88,41.9,41.85,41.88,75290.0,33.0144,33.0302,32.9908,33.0144,75290.0
2015-09-08 11:15:00,41.89,41.89,41.85,41.87,82353.0,33.0223,33.0223,32.9908,33.0065,82353.0
2015-09-08 11:20:00,41.87,41.89,41.84,41.87,91028.0,33.0065,33.0223,32.9829,33.0065,91028.0
2015-09-08 11:25:00,41.88,41.89,41.85,41.88,62492.0,33.0144,33.0223,32.9908,33.0144,62492.0
2015-09-08 11:30:00,41.88,41.89,41.85,41.88,38424.0,33.0144,33.0223,32.9908,33.0144,38424.0
2015-09-08 11:35:00,41.88,41.89,41.84,41.87,40637.0,33.0144,33.0223,32.9829,33.0065,40637.0
2015-09-08 11:40:00,41.86,41.89,41.86,41.87,37578.0,32.9987,33.0223,32.9987,33.0065,37578.0
2015-09-08 11:45:00,41.88,41.88,41.77,41.78,32600.0,33.0144,33.0144,32.9277,32.9356,32600.0
2015-09-08 11:50:00,41.79,41.87,41.79,41.87,16795.0,32.9435,33.0065,32.9435,33.0065,16795.0
2015-09-08 11:55:00,41.88,41.89,41.84,41.88,39022.0,33.0144,33.0223,32.9829,33.0144,39022.0
2015-09-08 12:00:00,41.87,41.89,41.85,41.88,50864.0,33.0065,33.0223,32.9908,33.0144,50864.0
2015-09-08 12:05:00,41.88,42.02,41.86,41.99,65533.0,33.0144,33.1248,32.9987,33.1011,65533.0
2015-09-08 12:10:00,41.99,42.09,41.99,42.09,21433.0,33.1011,33.18,33.1011,33.18,21433.0
2015-09-08 12:15:00,42.11,42.2,42.1,42.2,19895.0,33.1957,33.2667,33.1879,33.2667,19895.0
2015-09-08 12:20:00,42.2,42.27,42.19,42.23,19437.0,33.2667,33.3219,33.2588,33.2903,19437.0
2015-09-08 12:25:00,42.23,42.33,42.23,42.33,21382.0,33.2903,33.3692,33.2903,33.3692,21382.0
2015-09-08 12:30:00,42.32,42.34,42.24,42.26,20998.0,33.3613,33.377,33.2982,33.314,20998.0
2015-09-08 12:35:00,42.26,42.28,42.22,42.25,12732.0,33.314,33.3298,33.2825,33.3061,12732.0
2015-09-08 12:40:00,42.24,42.31,42.22,42.29,18478.0,33.2982,33.3534,33.2825,33.3376,18478.0
2015-09-08 12:45:00,42.3,42.34,42.29,42.33,18568.0,33.3455,33.377,33.3376,33.3692,18568.0
2015-09-08 12:50:00,42.33,42.34,42.28,42.29,19920.0,33.3692,33.377,33.3298,33.3376,19920.0
2015-09-08 12:55:00,42.29,42.31,41.98,42.0,108056.0,33.3376,33.3534,33.0933,33.109,108056.0
2015-09-08 13:00:00,42.0,42.02,41.94,41.97,111375.0,33.109,33.1248,33.0617,33.0854,111375.0
2015-09-08 13:05:00,41.98,42.02,41.98,41.98,51589.0,33.0933,33.1248,33.0933,33.0933,51589.0
2015-09-08 13:10:00,41.98,42.01,41.96,42.0,44866.0,33.0933,33.1169,33.0775,33.109,44866.0
2015-09-08 13:15:00,42.0,42.01,41.97,41.98,42472.0,33.109,33.1169,33.0854,33.0933,42472.0
2015-09-08 13:20:00,41.97,42.01,41.95,42.0,31942.0,33.0854,33.1169,33.0696,33.109,31942.0
2015-09-08 13:25:00,42.0,42.01,41.98,41.99,28199.0,33.109,33.1169,33.0933,33.1011,28199.0
2015-09-08 13:30:00,41.99,42.01,41.96,41.99,36969.0,33.1011,33.1169,33.0775,33.1011,36969.0
2015-09-08 13:35:00,42.0,42.1,41.99,42.08,75613.0,33.109,33.1879,33.1011,33.1721,75613.0
2015-09-08 13:40:00,42.08,42.23,42.06,42.14,46103.0,33.1721,33.2903,33.1563,33.2194,46103.0
2015-09-08 13:45:00,42.14,42.22,42.14,42.22,8985.0,33.2194,33.2825,33.2194,33.2825,8985.0
2015-09-08 13:50:00,42.23,42.29,42.18,42.26,19845.0,33.2903,33.3376,33.2509,33.314,19845.0
2015-09-08 13:55:00,42.28,42.34,42.27,42.31,20122.0,33.3298,33.377,33.3219,33.3534,20122.0
2015-09-08 14:00:00,42.32,42.42,42.31,42.39,37708.0,33.3613,33.4401,33.3534,33.4165,37708.0
2015-09-08 14:05:00,42.4,42.47,42.4,42.47,42465.0,33.4243,33.4795,33.4243,33.4795,42465.0
2015-09-08 14:10:00,42.45,42.49,42.42,42.49,65564.0,33.4638,33.4953,33.4401,33.4953,65564.0
2015-09-08 14:15:00,42.49,42.57,42.48,42.56,44757.0,33.4953,33.5584,33.4874,33.5505,44757.0
2015-09-08 14:20:00,42.57,42.72,42.54,42.7,78363.0,33.5584,33.6766,33.5347,33.6608,78363.0
2015-09-08 14:25:00,42.7,42.76,42.61,42.73,106023.0,33.6608,33.7081,33.5899,33.6845,106023.0
2015-09-08 14:30:00,42.74,42.82,42.66,42.77,85545.0,33.6924,33.7554,33.6293,33.716,85545.0
2015-09-08 14:35:00,42.77,42.77,42.5,42.55,225666.0,33.716,33.716,33.5032,33.5426,225666.0
2015-09-08 14:40:00,42.55,42.57,42.52,42.55,63870.0,33.5426,33.5584,33.5189,33.5426,63870.0
2015-09-08 14:45:00,42.55,42.56,42.48,42.52,54993.0,33.5426,33.5505,33.4874,33.5189,54993.0
2015-09-08 14:50:00,42.52,42.56,42.48,42.52,30739.0,33.5189,33.5505,33.4874,33.5189,30739.0
2015-09-08 14:55:00,42.51,42.55,42.47,42.54,20537.0,33.5111,33.5426,33.4795,33.5347,20537.0
2015-09-08 15:00:00,42.55,42.56,42.51,42.52,42953.0,33.5426,33.5505,33.5111,33.5189,42953.0
2015-09-08 15:05:00,42.52,42.53,42.48,42.5,23543.0,33.5189,33.5268,33.4874,33.5032,23543.0
2015-09-08 15:10:00,42.5,42.55,42.49,42.55,54252.0,33.5032,33.5426,33.4953,33.5426,54252.0
2015-09-08 15:15:00,42.54,42.56,42.53,42.54,53735.0,33.5347,33.5505,33.5268,33.5347,53735.0
2015-09-08 15:20:00,42.55,42.56,42.51,42.55,61157.0,33.5426,33.5505,33.5111,33.5426,61157.0
2015-09-08 15:25:00,42.54,42.63,42.53,42.61,91569.0,33.5347,33.6057,33.5268,33.5899,91569.0
2015-09-08 15:30:00,42.62,42.62,42.58,42.62,81371.0,33.5978,33.5978,33.5662,33.5978,81371.0
2015-09-08 15:35:00,42.61,42.78,42.61,42.73,77304.0,33.5899,33.7239,33.5899,33.6845,77304.0
2015-09-08 15:40:00,42.73,42.76,42.68,42.7,50665.0,33.6845,33.7081,33.6451,33.6608,50665.0
2015-09-08 15:45:00,42.7,42.78,42.53,42.55,212133.0,33.6608,33.7239,33.5268,33.5426,212133.0
2015-09-08 15:50:00,42.55,42.56,42.52,42.55,257243.0,33.5426,33.5505,33.5189,33.5426,257243.0
2015-09-08 15:55:00,42.55,42.57,42.53,42.54,331060.0,33.5426,33.5584,33.5268,33.5347,331060.0
2015-09-09 09:30:00,43.31,43.36,42.84,43.0,105273.0,34.1417,34.1811,33.7712,33.8973,105273.0
2015-09-09 09:35:00,43.0,43.15,42.96,43.04,97769.0,33.8973,34.0156,33.8658,33.9289,97769.0
2015-09-09 09:40:00,43.04,43.1,42.97,42.98,118743.0,33.9289,33.9762,33.8737,33.8816,118743.0
2015-09-09 09:45:00,42.98,43.05,42.94,42.98,52221.0,33.8816,33.9367,33.85,33.8816,52221.0
2015-09-09 09:50:00,42.98,43.03,42.95,43.0,60907.0,33.8816,33.921,33.8579,33.8973,60907.0
2015-09-09 09:55:00,43.0,43.01,42.79,42.8,46182.0,33.8973,33.9052,33.7318,33.7397,46182.0
2015-09-09 10:00:00,42.79,43.07,42.79,42.93,51674.0,33.7318,33.9525,33.7318,33.8422,51674.0
2015-09-09 10:05:00,42.94,42.96,42.81,42.83,40280.0,33.85,33.8658,33.7476,33.7633,40280.0
2015-09-09 10:10:00,42.82,42.86,42.71,42.82,27724.0,33.7554,33.787,33.6687,33.7554,27724.0
2015-09-09 10:15:00,42.8,42.91,42.72,42.79,21608.0,33.7397,33.8264,33.6766,33.7318,21608.0
2015-09-09 10:20:00,42.8,42.94,42.74,42.91,16100.0,33.7397,33.85,33.6924,33.8264,16100.0
2015-09-09 10:25:00,42.92,43.0,42.92,42.97,17386.0,33.8343,33.8973,33.8343,33.8737,17386.0
2015-09-09 10:30:00,42.97,42.99,42.89,42.95,12619.0,33.8737,33.8895,33.8106,33.8579,12619.0
2015-09-09 10:35:00,42.95,42.95,42.84,42.88,16938.0,33.8579,33.8579,33.7712,33.8027,16938.0
2015-09-09 10:40:00,42.89,42.89,42.62,42.66,27220.0,33.8106,33.8106,33.5978,33.6293,27220.0
2015-09-09 10:45:00,42.68,42.75,42.67,42.67,16383.0,33.6451,33.7003,33.6372,33.6372,16383.0
2015-09-09 10:50:00,42.69,42.69,42.55,42.57,18843.0,33.653,33.653,33.5426,33.5584,18843.0
2015-09-09 10:55:00,42.57,42.64,42.52,42.59,21324.0,33.5584,33.6135,33.5189,33.5741,21324.0
2015-09-09 11:00:00,42.58,42.65,42.27,42.32,128651.0,33.5662,33.6214,33.3219,33.3613,128651.0
2015-09-09 11:05:00,42.34,42.35,42.3,42.33,37788.0,33.377,33.3849,33.3455,33.3692,37788.0
2015-09-09 11:10:00,42.33,42.36,42.27,42.3,73610.0,33.3692,33.3928,33.3219,33.3455,73610.0
2015-09-09 11:15:00,42.3,42.32,42.25,42.26,34038.0,33.3455,33.3613,33.3061,33.314,34038.0
2015-09-09 11:20:00,42.26,42.26,42.18,42.22,13357.0,33.314,33.314,33.2509,33.2825,13357.0
2015-09-09 11:25:00,42.23,42.27,42.22,42.26,19635.0,33.2903,33.3219,33.2825,33.314,19635.0
2015-09-09 11:30:00,42.27,42.32,42.26,42.28,40241.0,33.3219,33.3613,33.314,33.3298,40241.0
2015-09-09 11:35:00,42.28,42.3,42.24,42.25,31379.0,33.3298,33.3455,33.2982,33.3061,31379.0
2015-09-09 11:40:00,42.25,42.26,42.19,42.19,24930.0,33.3061,33.314,33.2588,33.2588,24930.0
2015-09-09 11:45:00,42.18,42.24,42.15,42.15,20693.0,33.2509,33.2982,33.2273,33.2273,20693.0
2015-09-09 11:50:00,42.16,42.2,42.14,42.2,14867.0,33.2352,33.2667,33.2194,33.2667,14867.0
2015-09-09 11:55:00,42.2,42.3,42.19,42.29,33501.0,33.2667,33.3455,33.2588,33.3376,33501.0
2015-09-09 12:00:00,42.29,42.3,42.25,42.26,22757.0,33.3376,33.3455,33.3061,33.314,22757.0
2015-09-09 12:05:00,42.26,42.31,42.22,42.3,22910.0,33.314,33.3534,33.2825,33.3455,22910.0
2015-09-09 12:10:00,42.3,42.3,42.26,42.27,17217.0,33.3455,33.3455,33.314,33.3219,17217.0
2015-09-09 12:15:00,42.27,42.31,42.27,42.3,32059.0,33.3219,33.3534,33.3219,33.3455,32059.0
2015-09-09 12:20:00,42.3,42.35,42.28,42.33,61676.0,33.3455,33.3849,33.3298,33.3692,61676.0
2015-09-09 12:25:00,42.33,42.34,42.26,42.33,15587.0,33.3692,33.377,33.314,33.3692,15587.0
2015-09-09 12:30:00,42.34,42.35,42.32,42.33,22440.0,33.377,33.3849,33.3613,33.3692,22440.0
2015-09-09 12:35:00,42.33,42.35,42.31,42.33,38461.0,33.3692,33.3849,33.3534,33.3692,38461.0
2015-09-09 12:40:00,42.33,42.35,42.32,42.33,52218.0,33.3692,33.3849,33.3613,33.3692,52218.0
2015-09-09 12:45:00,42.33,42.34,42.29,42.31,38116.0,33.3692,33.377,33.3376,33.3534,38116.0
2015-09-09 12:50:00,42.3,42.34,42.28,42.33,12919.0,33.3455,33.377,33.3298,33.3692,12919.0
2015-09-09 12:55:00,42.33,42.35,42.29,42.33,55058.0,33.3692,33.3849,33.3376,33.3692,55058.0
2015-09-09 13:00:00,42.33,42.35,42.32,42.34,67176.0,33.3692,33.3849,33.3613,33.377,67176.0
2015-09-09 13:05:00,42.34,42.35,42.3,42.31,35761.0,33.377,33.3849,33.3455,33.3534,35761.0
2015-09-09 13:10:00,42.32,42.34,42.31,42.33,11356.0,33.3613,33.377,33.3534,33.3692,11356.0
2015-09-09 13:15:00,42.33,42.34,42.32,42.33,26023.0,33.3692,33.377,33.3613,33.3692,26023.0
2015-09-09 13:20:00,42.34,42.35,42.3,42.33,24156.0,33.377,33.3849,33.3455,33.3692,24156.0
2015-09-09 13:25:00,42.33,42.33,42.28,42.28,14433.0,33.3692,33.3692,33.3298,33.3298,14433.0
2015-09-09 13:30:00,42.27,42.27,41.97,42.0,121777.0,33.3219,33.3219,33.0854,33.109,121777.0
2015-09-09 13:35:00,41.99,42.01,41.97,41.98,28592.0,33.1011,33.1169,33.0854,33.0933,28592.0
2015-09-09 13:40:00,41.97,41.97,41.91,41.96,26263.0,33.0854,33.0854,33.0381,33.0775,26263.0
2015-09-09 13:45:00,41.96,41.99,41.95,41.95,15253.0,33.0775,33.1011,33.0696,33.0696,15253.0
2015-09-09 13:50:00,41.95,41.96,41.87,41.93,27732.0,33.0696,33.0775,33.0065,33.0538,27732.0
2015-09-09 13:55:00,41.94,41.96,41.51,41.55,175305.0,33.0617,33.0775,32.7228,32.7543,175305.0
2015-09-09 14:00:00,41.55,41.59,41.5,41.53,153040.0,32.7543,32.7858,32.7149,32.7385,153040.0
2015-09-09 14:05:00,41.54,41.56,41.51,41.55,71046.0,32.7464,32.7622,32.7228,32.7543,71046.0
2015-09-09 14:10:00,41.55,41.76,41.54,41.75,120104.0,32.7543,32.9198,32.7464,32.9119,120104.0
2015-09-09 14:15:00,41.76,41.8,41.69,41.79,18963.0,32.9198,32.9514,32.8646,32.9435,18963.0
2015-09-09 14:20:00,41.8,41.81,41.74,41.78,23736.0,32.9514,32.9592,32.9041,32.9356,23736.0
2015-09-09 14:25:00,41.78,41.83,41.73,41.77,30783.0,32.9356,32.975,32.8962,32.9277,30783.0
2015-09-09 14:30:00,41.77,41.8,41.75,41.78,20237.0,32.9277,32.9514,32.9119,32.9356,20237.0
2015-09-09 14:35:00,41.79,41.92,41.78,41.89,33673.0,32.9435,33.046,32.9356,33.0223,33673.0
2015-09-09 14:40:00,41.91,41.93,41.81,41.84,29788.0,33.0381,33.0538,32.9592,32.9829,29788.0
2015-09-09 14:45:00,41.85,41.96,41.85,41.95,22280.0,32.9908,33.0775,32.9908,33.0696,22280.0
2015-09-09 14:50:00,41.94,42.12,41.93,42.09,19112.0,33.0617,33.2036,33.0538,33.18,19112.0
2015-09-09 14:55:00,42.1,42.1,42.05,42.06,17275.0,33.1879,33.1879,33.1484,33.1563,17275.0
2015-09-09 15:00:00,42.06,42.14,41.95,42.14,24327.0,33.1563,33.2194,33.0696,33.2194,24327.0
2015-09-09 15:05:00,42.13,42.18,42.11,42.17,19173.0,33.2115,33.2509,33.1957,33.243,19173.0
2015-09-09 15:10:00,42.17,42.23,42.09,42.23,31016.0,33.243,33.2903,33.18,33.2903,31016.0
2015-09-09 15:15:00,42.22,42.27,42.12,42.23,23363.0,33.2825,33.3219,33.2036,33.2903,23363.0
2015-09-09 15:20:00,42.23,42.26,41.98,42.0,101445.0,33.2903,33.314,33.0933,33.109,101445.0
2015-09-09 15:25:00,42.0,42.01,41.91,41.95,104299.0,33.109,33.1169,33.0381,33.0696,104299.0
2015-09-09 15:30:00,41.96,41.96,41.8,41.88,49840.0,33.0775,33.0775,32.9514,33.0144,49840.0
2015-09-09 15:35:00,41.88,41.94,41.84,41.84,64052.0,33.0144,33.0617,32.9829,32.9829,64052.0
2015-09-09 15:40:00,41.83,41.85,41.79,41.82,74840.0,32.975,32.9908,32.9435,32.9671,74840.0
2015-09-09 15:45:00,41.83,41.89,41.8,41.88,99213.0,32.975,33.0223,32.9514,33.0144,99213.0
2015-09-09 15:50:00,41.87,41.93,41.84,41.88,92204.0,33.0065,33.0538,32.9829,33.0144,92204.0
2015-09-09 15:55:00,41.88,41.91,41.54,41.55,880118.0,33.0144,33.0381,32.7464,32.7543,880118.0
2015-09-10 09:30:00,41.51,41.71,41.51,41.64,50534.0,32.7228,32.8804,32.7228,32.8252,50534.0
2015-09-10 09:35:00,41.64,41.78,41.58,41.7,37627.0,32.8252,32.9356,32.7779,32.8725,37627.0
2015-09-10 09:40:00,41.72,41.78,41.65,41.71,31897.0,32.8883,32.9356,32.8331,32.8804,31897.0
2015-09-10 09:45:00,41.72,41.84,41.65,41.74,43369.0,32.8883,32.9829,32.8331,32.9041,43369.0
2015-09-10 09:50:00,41.73,41.76,41.54,41.56,32239.0,32.8962,32.9198,32.7464,32.7622,32239.0
2015-09-10 09:55:00,41.57,41.62,41.5,41.51,36705.0,32.7701,32.8095,32.7149,32.7228,36705.0
2015-09-10 10:00:00,41.55,41.64,41.5,41.54,47604.0,32.7543,32.8252,32.7149,32.7464,47604.0
2015-09-10 10:05:00,41.55,41.67,41.54,41.61,21246.0,32.7543,32.8489,32.7464,32.8016,21246.0
2015-09-10 10:10:00,41.62,41.62,41.51,41.53,12966.0,32.8095,32.8095,32.7228,32.7385,12966.0
2015-09-10 10:15:00,41.52,41.61,41.46,41.6,38379.0,32.7306,32.8016,32.6833,32.7937,38379.0
2015-09-10 10:20:00,41.61,41.69,41.53,41.6,28912.0,32.8016,32.8646,32.7385,32.7937,28912.0
2015-09-10 10:25:00,41.6,41.64,41.55,41.63,12001.0,32.7937,32.8252,32.7543,32.8173,12001.0
2015-09-10 10:30:00,41.65,41.72,41.64,41.68,24602.0,32.8331,32.8883,32.8252,32.8568,24602.0
2015-09-10 10:35:00,41.68,41.83,41.68,41.83,45610.0,32.8568,32.975,32.8568,32.975,45610.0
2015-09-10 10:40:00,41.85,41.87,41.8,41.82,40500.0,32.9908,33.0065,32.9514,32.9671,40500.0
2015-09-10 10:45:00,41.84,41.95,41.84,41.94,43873.0,32.9829,33.0696,32.9829,33.0617,43873.0
2015-09-10 10:50:00,41.95,41.97,41.86,41.88,26276.0,33.0696,33.0854,32.9987,33.0144,26276.0
2015-09-10 10:55:00,41.88,41.89,41.85,41.86,10228.0,33.0144,33.0223,32.9908,32.9987,10228.0
2015-09-10 11:00:00,41.86,41.9,41.8,41.84,27901.0,32.9987,33.0302,32.9514,32.9829,27901.0
2015-09-10 11:05:00,41.81,41.88,41.77,41.77,20320.0,32.9592,33.0144,32.9277,32.9277,20320.0
2015-09-10 11:10:00,41.8,41.82,41.74,41.78,15731.0,32.9514,32.9671,32.9041,32.9356,15731.0
2015-09-10 11:15:00,41.79,41.81,41.7,41.71,17384.0,32.9435,32.9592,32.8725,32.8804,17384.0
2015-09-10 11:20:00,41.72,41.75,41.68,41.73,12160.0,32.8883,32.9119,32.8568,32.8962,12160.0
2015-09-10 11:25:00,41.73,41.8,41.66,41.78,16665.0,32.8962,32.9514,32.841,32.9356,16665.0
2015-09-10 11:30:00,41.79,41.85,41.77,41.8,7404.0,32.9435,32.9908,32.9277,32.9514,7404.0
2015-09-10 11:35:00,41.78,41.97,41.77,41.96,10771.0,32.9356,33.0854,32.9277,33.0775,10771.0
2015-09-10 11:40:00,41.97,42.02,41.87,41.94,45638.0,33.0854,33.1248,33.0065,33.0617,45638.0
2015-09-10 11:45:00,41.95,42.01,41.94,41.95,18104.0,33.0696,33.1169,33.0617,33.0696,18104.0
2015-09-10 11:50:00,41.97,41.99,41.93,41.99,11195.0,33.0854,33.1011,33.0538,33.1011,11195.0
2015-09-10 11:55:00,42.0,42.04,41.94,41.97,20868.0,33.109,33.1406,33.0617,33.0854,20868.0
2015-09-10 12:00:00,41.97,42.0,41.91,41.98,9115.0,33.0854,33.109,33.0381,33.0933,9115.0
2015-09-10 12:05:00,42.0,42.1,41.96,42.1,15016.0,33.109,33.1879,33.0775,33.1879,15016.0
2015-09-10 12:10:00,42.11,42.13,42.04,42.08,6918.0,33.1957,33.2115,33.1406,33.1721,6918.0
2015-09-10 12:15:00,42.1,42.15,42.04,42.04,14877.0,33.1879,33.2273,33.1406,33.1406,14877.0
2015-09-10 12:20:00,42.05,42.1,42.02,42.03,17727.0,33.1484,33.1879,33.1248,33.1327,17727.0
2015-09-10 12:25:00,42.05,42.08,41.98,42.03,17875.0,33.1484,33.1721,33.0933,33.1327,17875.0
2015-09-10 12:30:00,42.01,42.08,41.99,42.05,14541.0,33.1169,33.1721,33.1011,33.1484,14541.0
2015-09-10 12:35:00,42.04,42.12,42.04,42.12,11981.0,33.1406,33.2036,33.1406,33.2036,11981.0
2015-09-10 12:40:00,42.11,42.11,42.06,42.09,14154.0,33.1957,33.1957,33.1563,33.18,14154.0
2015-09-10 12:45:00,42.09,42.2,42.08,42.18,25377.0,33.18,33.2667,33.1721,33.2509,25377.0
2015-09-10 12:50:00,42.18,42.18,42.11,42.13,8189.0,33.2509,33.2509,33.1957,33.2115,8189.0
2015-09-10 12:55:00,42.14,42.15,42.1,42.13,16468.0,33.2194,33.2273,33.1879,33.2115,16468.0
2015-09-10 13:00:00,42.13,42.17,42.11,42.17,15912.0,33.2115,33.243,33.1957,33.243,15912.0
2015-09-10 13:05:00,42.18,42.21,42.16,42.17,13071.0,33.2509,33.2746,33.2352,33.243,13071.0
2015-09-10 13:10:00,42.17,42.22,42.13,42.13,13482.0,33.243,33.2825,33.2115,33.2115,13482.0
2015-09-10 13:15:00,42.13,42.16,42.07,42.11,22117.0,33.2115,33.2352,33.1642,33.1957,22117.0
2015-09-10 13:20:00,42.11,42.14,42.08,42.12,22946.0,33.1957,33.2194,33.1721,33.2036,22946.0
2015-09-10 13:25:00,42.12,42.26,42.11,42.24,26524.0,33.2036,33.314,33.1957,33.2982,26524.0
2015-09-10 13:30:00,42.24,42.28,42.19,42.28,25621.0,33.2982,33.3298,33.2588,33.3298,25621.0
2015-09-10 13:35:00,42.28,42.33,42.25,42.31,26822.0,33.3298,33.3692,33.3061,33.3534,26822.0
2015-09-10 13:40:00,42.31,42.33,42.27,42.3,17080.0,33.3534,33.3692,33.3219,33.3455,17080.0
2015-09-10 13:45:00,42.29,42.3,42.22,42.27,17187.0,33.3376,33.3455,33.2825,33.3219,17187.0
2015-09-10 13:50:00,42.27,42.3,42.18,42.18,14087.0,33.3219,33.3455,33.2509,33.2509,14087.0
2015-09-10 13:55:00,42.19,42.22,42.17,42.2,10256.0,33.2588,33.2825,33.243,33.2667,10256.0
2015-09-10 14:00:00,42.21,42.26,42.17,42.19,21711.0,33.2746,33.314,33.243,33.2588,21711.0
2015-09-10 14:05:00,42.19,42.2,42.14,42.14,16143.0,33.2588,33.2667,33.2194,33.2194,16143.0
2015-09-10 14:10:00,42.15,42.17,42.1,42.1,16677.0,33.2273,33.243,33.1879,33.1879,16677.0
2015-09-10 14:15:00,42.1,42.1,42.0,42.03,32325.0,33.1879,33.1879,33.109,33.1327,32325.0
2015-09-10 14:20:00,42.03,42.07,42.02,42.05,12742.0,33.1327,33.1642,33.1248,33.1484,12742.0
2015-09-10 14:25:00,42.06,42.06,41.99,41.99,39192.0,33.1563,33.1563,33.1011,33.1011,39192.0
2015-09-10 14:30:00,41.99,42.02,41.96,41.97,34727.0,33.1011,33.1248,33.0775,33.0854,34727.0
2015-09-10 14:35:00,41.97,42.01,41.96,41.98,25013.0,33.0854,33.1169,33.0775,33.0933,25013.0
2015-09-10 14:40:00,41.98,42.03,41.95,41.96,34740.0,33.0933,33.1327,33.0696,33.0775,34740.0
2015-09-10 14:45:00,41.95,41.95,41.9,41.91,20816.0,33.0696,33.0696,33.0302,33.0381,20816.0
2015-09-10 14:50:00,41.9,41.94,41.87,41.87,34476.0,33.0302,33.0617,33.0065,33.0065,34476.0
2015-09-10 14:55:00,41.87,41.87,41.79,41.8,26331.0,33.0065,33.0065,32.9435,32.9514,26331.0
2015-09-10 15:00:00,41.8,41.84,41.79,41.8,42316.0,32.9514,32.9829,32.9435,32.9514,42316.0
2015-09-10 15:05:00,41.8,41.81,41.76,41.79,30180.0,32.9514,32.9592,32.9198,32.9435,30180.0
2015-09-10 15:10:00,41.78,41.79,41.73,41.76,41502.0,32.9356,32.9435,32.8962,32.9198,41502.0
2015-09-10 15:15:00,41.77,41.83,41.71,41.73,54744.0,32.9277,32.975,32.8804,32.8962,54744.0
2015-09-10 15:20:00,41.73,41.78,41.66,41.68,44554.0,32.8962,32.9356,32.841,32.8568,44554.0
2015-09-10 15:25:00,41.69,41.73,41.66,41.72,37350.0,32.8646,32.8962,32.841,32.8883,37350.0
2015-09-10 15:30:00,41.71,41.71,41.62,41.66,106125.0,32.8804,32.8804,32.8095,32.841,106125.0
2015-09-10 15:35:00,41.66,41.71,41.64,41.66,90547.0,32.841,32.8804,32.8252,32.841,90547.0
2015-09-10 15:40:00,41.66,41.77,41.62,41.77,99015.0,32.841,32.9277,32.8095,32.9277,99015.0
2015-09-10 15:45:00,41.78,41.81,41.71,41.81,108307.0,32.9356,32.9592,32.8804,32.9592,108307.0
2015-09-10 15:50:00,41.81,41.89,41.77,41.88,111800.0,32.9592,33.0223,32.9277,33.0144,111800.0
2015-09-10 15:55:00,41.89,41.96,41.79,41.83,375464.0,33.0223,33.0775,32.9435,32.975,375464.0
2015-09-11 09:30:00,41.8,41.89,41.61,41.61,31114.0,32.9514,33.0223,32.8016,32.8016,31114.0
2015-09-11 09:35:00,41.65,41.95,41.62,41.9,22165.0,32.8331,33.0696,32.8095,33.0302,22165.0
2015-09-11 09:40:00,41.88,41.94,41.82,41.91,19733.0,33.0144,33.0617,32.9671,33.0381,19733.0
2015-09-11 09:45:00,41.9,41.92,41.85,41.87,19192.0,33.0302,33.046,32.9908,33.0065,19192.0
2015-09-11 09:50:00,41.86,41.91,41.77,41.78,15624.0,32.9987,33.0381,32.9277,32.9356,15624.0
2015-09-11 09:55:00,41.79,41.85,41.64,41.64,10170.0,32.9435,32.9908,32.8252,32.8252,10170.0
2015-09-11 10:00:00,41.65,41.73,41.64,41.65,15214.0,32.8331,32.8962,32.8252,32.8331,15214.0
2015-09-11 10:05:00,41.64,41.67,41.57,41.6,10468.0,32.8252,32.8489,32.7701,32.7937,10468.0
2015-09-11 10:10:00,41.61,41.68,41.57,41.67,45642.0,32.8016,32.8568,32.7701,32.8489,45642.0
2015-09-11 10:15:00,41.67,41.69,41.64,41.69,14674.0,32.8489,32.8646,32.8252,32.8646,14674.0
2015-09-11 10:20:00,41.69,41.73,41.69,41.73,4000.0,32.8646,32.8962,32.8646,32.8962,4000.0
2015-09-11 10:25:00,41.73,41.83,41.71,41.73,29334.0,32.8962,32.975,32.8804,32.8962,29334.0
2015-09-11 10:30:00,41.72,41.77,41.71,41.73,23682.0,32.8883,32.9277,32.8804,32.8962,23682.0
2015-09-11 10:35:00,41.72,41.76,41.7,41.75,20126.0,32.8883,32.9198,32.8725,32.9119,20126.0
2015-09-11 10:40:00,41.74,41.82,41.72,41.79,29635.0,32.9041,32.9671,32.8883,32.9435,29635.0
2015-09-11 10:45:00,41.8,41.83,41.77,41.82,17154.0,32.9514,32.975,32.9277,32.9671,17154.0
2015-09-11 10:50:00,41.82,41.82,41.71,41.71,10409.0,32.9671,32.9671,32.8804,32.8804,10409.0
2015-09-11 10:55:00,41.7,41.71,41.68,41.71,9002.0,32.8725,32.8804,32.8568,32.8804,9002.0
2015-09-11 11:00:00,41.72,41.75,41.7,41.74,8892.0,32.8883,32.9119,32.8725,32.9041,8892.0
2015-09-11 11:05:00,41.74,41.83,41.72,41.79,13937.0,32.9041,32.975,32.8883,32.9435,13937.0
2015-09-11 11:10:00,41.77,41.79,41.72,41.72,6833.0,32.9277,32.9435,32.8883,32.8883,6833.0
2015-09-11 11:15:00,41.72,41.73,41.66,41.69,8362.0,32.8883,32.8962,32.841,32.8646,8362.0
2015-09-11 11:20:00,41.69,41.75,41.67,41.74,19001.0,32.8646,32.9119,32.8489,32.9041,19001.0
2015-09-11 11:25:00,41.74,41.83,41.74,41.83,7998.0,32.9041,32.975,32.9041,32.975,7998.0
2015-09-11 11:30:00,41.82,41.82,41.7,41.71,7400.0,32.9671,32.9671,32.8725,32.8804,7400.0
2015-09-11 11:35:00,41.71,41.79,41.7,41.78,15196.0,32.8804,32.9435,32.8725,32.9356,15196.0
2015-09-11 11:40:00,41.79,41.84,41.76,41.83,12534.0,32.9435,32.9829,32.9198,32.975,12534.0
2015-09-11 11:45:00,41.83,41.88,41.81,41.88,12321.0,32.975,33.0144,32.9592,33.0144,12321.0
2015-09-11 11:50:00,41.86,41.98,41.86,41.93,11730.0,32.9987,33.0933,32.9987,33.0538,11730.0
2015-09-11 11:55:00,41.92,41.94,41.91,41.92,5089.0,33.046,33.0617,33.0381,33.046,5089.0
2015-09-11 12:00:00,41.91,42.02,41.87,41.99,12474.0,33.0381,33.1248,33.0065,33.1011,12474.0
2015-09-11 12:05:00,42.01,42.02,41.97,41.97,4200.0,33.1169,33.1248,33.0854,33.0854,4200.0
2015-09-11 12:10:00,41.96,42.03,41.96,41.97,10222.0,33.0775,33.1327,33.0775,33.0854,10222.0
2015-09-11 12:15:00,41.99,42.0,41.89,41.89,4745.0,33.1011,33.109,33.0223,33.0223,4745.0
2015-09-11 12:20:00,41.88,41.88,41.82,41.86,8665.0,33.0144,33.0144,32.9671,32.9987,8665.0
2015-09-11 12:25:00,41.86,41.89,41.84,41.87,5632.0,32.9987,33.0223,32.9829,33.0065,5632.0
2015-09-11 12:30:00,41.88,41.92,41.87,41.88,6394.0,33.0144,33.046,33.0065,33.0144,6394.0
2015-09-11 12:35:00,41.88,41.88,41.76,41.76,6910.0,33.0144,33.0144,32.9198,32.9198,6910.0
2015-09-11 12:40:00,41.77,41.8,41.75,41.8,5115.0,32.9277,32.9514,32.9119,32.9514,5115.0
2015-09-11 12:45:00,41.78,41.85,41.76,41.83,14684.0,32.9356,32.9908,32.9198,32.975,14684.0
2015-09-11 12:50:00,41.83,41.85,41.79,41.8,24307.0,32.975,32.9908,32.9435,32.9514,24307.0
2015-09-11 12:55:00,41.79,41.81,41.73,41.79,9700.0,32.9435,32.9592,32.8962,32.9435,9700.0
2015-09-11 13:00:00,41.8,41.8,41.77,41.79,3847.0,32.9514,32.9514,32.9277,32.9435,3847.0
2015-09-11 13:05:00,41.79,41.8,41.76,41.79,28214.0,32.9435,32.9514,32.9198,32.9435,28214.0
2015-09-11 13:10:00,41.78,41.8,41.76,41.78,15688.0,32.9356,32.9514,32.9198,32.9356,15688.0
2015-09-11 13:15:00,41.78,41.83,41.77,41.81,10912.0,32.9356,32.975,32.9277,32.9592,10912.0
2015-09-11 13:20:00,41.81,41.81,41.74,41.74,6300.0,32.9592,32.9592,32.9041,32.9041,6300.0
2015-09-11 13:25:00,41.73,41.77,41.73,41.75,10825.0,32.8962,32.9277,32.8962,32.9119,10825.0
2015-09-11 13:30:00,41.74,41.75,41.66,41.67,11744.0,32.9041,32.9119,32.841,32.8489,11744.0
2015-09-11 13:35:00,41.67,41.7,41.65,41.7,8784.0,32.8489,32.8725,32.8331,32.8725,8784.0
2015-09-11 13:40:00,41.69,41.81,41.69,41.8,9322.0,32.8646,32.9592,32.8646,32.9514,9322.0
2015-09-11 13:45:00,41.81,41.81,41.77,41.79,10742.0,32.9592,32.9592,32.9277,32.9435,10742.0
2015-09-11 13:50:00,41.79,41.83,41.78,41.83,6304.0,32.9435,32.975,32.9356,32.975,6304.0
2015-09-11 13:55:00,41.84,41.84,41.8,41.81,5783.0,32.9829,32.9829,32.9514,32.9592,5783.0
2015-09-11 14:00:00,41.81,41.83,41.77,41.79,6785.0,32.9592,32.975,32.9277,32.9435,6785.0
2015-09-11 14:05:00,41.79,41.79,41.71,41.76,7265.0,32.9435,32.9435,32.8804,32.9198,7265.0
2015-09-11 14:10:00,41.77,41.82,41.77,41.79,6643.0,32.9277,32.9671,32.9277,32.9435,6643.0
2015-09-11 14:15:00,41.78,41.84,41.78,41.83,7094.0,32.9356,32.9829,32.9356,32.975,7094.0
2015-09-11 14:20:00,41.84,41.87,41.82,41.83,8925.0,32.9829,33.0065,32.9671,32.975,8925.0
2015-09-11 14:25:00,41.83,41.83,41.77,41.77,14277.0,32.975,32.975,32.9277,32.9277,14277.0
2015-09-11 14:30:00,41.78,41.88,41.78,41.88,7016.0,32.9356,33.0144,32.9356,33.0144,7016.0
2015-09-11 14:35:00,41.89,41.93,41.86,41.92,6342.0,33.0223,33.0538,32.9987,33.046,6342.0
2015-09-11 14:40:00,41.92,41.92,41.86,41.87,6327.0,33.046,33.046,32.9987,33.0065,6327.0
2015-09-11 14:45:00,41.88,41.88,41.82,41.84,7280.0,33.0144,33.0144,32.9671,32.9829,7280.0
2015-09-11 14:50:00,41.84,41.85,41.78,41.83,14196.0,32.9829,32.9908,32.9356,32.975,14196.0
2015-09-11 14:55:00,41.83,41.87,41.82,41.87,9950.0,32.975,33.0065,32.9671,33.0065,9950.0
2015-09-11 15:00:00,41.88,41.93,41.87,41.91,16764.0,33.0144,33.0538,33.0065,33.0381,16764.0
2015-09-11 15:05:00,41.91,41.97,41.89,41.95,12617.0,33.0381,33.0854,33.0223,33.0696,12617.0
2015-09-11 15:10:00,41.95,42.01,41.94,41.99,22988.0,33.0696,33.1169,33.0617,33.1011,22988.0
2015-09-11 15:15:00,42.0,42.04,41.99,42.0,19694.0,33.109,33.1406,33.1011,33.109,19694.0
2015-09-11 15:20:00,42.0,42.02,41.94,41.95,15923.0,33.109,33.1248,33.0617,33.0696,15923.0
2015-09-11 15:25:00,41.96,42.0,41.94,41.97,12735.0,33.0775,33.109,33.0617,33.0854,12735.0
2015-09-11 15:30:00,41.97,41.98,41.95,41.98,33805.0,33.0854,33.0933,33.0696,33.0933,33805.0
2015-09-11 15:35:00,41.98,42.04,41.98,42.04,26661.0,33.0933,33.1406,33.0933,33.1406,26661.0
2015-09-11 15:40:00,42.04,42.04,41.98,42.01,32229.0,33.1406,33.1406,33.0933,33.1169,32229.0
2015-09-11 15:45:00,42.02,42.05,42.01,42.02,33605.0,33.1248,33.1484,33.1169,33.1248,33605.0
2015-09-11 15:50:00,42.02,42.06,42.01,42.03,40839.0,33.1248,33.1563,33.1169,33.1327,40839.0
2015-09-11 15:55:00,42.03,42.12,42.03,42.1,109812.0,33.1327,33.2036,33.1327,33.1879,109812.0
2015-09-14 09:30:00,41.95,42.0,41.46,41.46,51963.0,33.0696,33.109,32.6833,32.6833,51963.0
2015-09-14 09:35:00,41.5,41.51,41.09,41.13,51315.0,32.7149,32.7228,32.3917,32.4232,51315.0
2015-09-14 09:40:00,41.11,41.13,40.91,40.91,69808.0,32.4074,32.4232,32.2498,32.2498,69808.0
2015-09-14 09:45:00,40.91,40.91,40.72,40.76,31916.0,32.2498,32.2498,32.1,32.1315,31916.0
2015-09-14 09:50:00,40.77,40.91,40.72,40.91,34234.0,32.1394,32.2498,32.1,32.2498,34234.0
2015-09-14 09:55:00,40.9,41.02,40.88,41.0,30619.0,32.2419,32.3365,32.2261,32.3207,30619.0
2015-09-14 10:00:00,41.03,41.07,40.92,41.06,46465.0,32.3444,32.3759,32.2576,32.368,46465.0
2015-09-14 10:05:00,41.06,41.14,40.99,41.13,23871.0,32.368,32.4311,32.3128,32.4232,23871.0
2015-09-14 10:10:00,41.14,41.29,41.11,41.29,22106.0,32.4311,32.5493,32.4074,32.5493,22106.0
2015-09-14 10:15:00,41.29,41.35,41.19,41.19,15641.0,32.5493,32.5966,32.4705,32.4705,15641.0
2015-09-14 10:20:00,41.18,41.26,41.11,41.16,30832.0,32.4626,32.5257,32.4074,32.4468,30832.0
2015-09-14 10:25:00,41.14,41.14,40.92,40.92,24777.0,32.4311,32.4311,32.2576,32.2576,24777.0
2015-09-14 10:30:00,40.94,40.98,40.85,40.97,30215.0,32.2734,32.3049,32.2025,32.2971,30215.0
2015-09-14 10:35:00,40.98,41.12,40.91,41.09,30868.0,32.3049,32.4153,32.2498,32.3917,30868.0
2015-09-14 10:40:00,41.07,41.13,41.03,41.13,17255.0,32.3759,32.4232,32.3444,32.4232,17255.0
2015-09-14 10:45:00,41.13,41.16,41.05,41.14,23552.0,32.4232,32.4468,32.3601,32.4311,23552.0
2015-09-14 10:50:00,41.16,41.18,41.11,41.14,25253.0,32.4468,32.4626,32.4074,32.4311,25253.0
2015-09-14 10:55:00,41.14,41.2,41.09,41.2,29509.0,32.4311,32.4784,32.3917,32.4784,29509.0
2015-09-14 11:00:00,41.18,41.27,41.16,41.17,11009.0,32.4626,32.5336,32.4468,32.4547,11009.0
2015-09-14 11:05:00,41.17,41.18,41.08,41.08,16913.0,32.4547,32.4626,32.3838,32.3838,16913.0
2015-09-14 11:10:00,41.09,41.13,41.04,41.07,14286.0,32.3917,32.4232,32.3522,32.3759,14286.0
2015-09-14 11:15:00,41.07,41.07,40.99,41.06,12080.0,32.3759,32.3759,32.3128,32.368,12080.0
2015-09-14 11:20:00,41.07,41.07,40.99,41.02,33426.0,32.3759,32.3759,32.3128,32.3365,33426.0
2015-09-14 11:25:00,41.02,41.04,40.92,40.93,12899.0,32.3365,32.3522,32.2576,32.2655,12899.0
2015-09-14 11:30:00,40.91,40.93,40.8,40.8,15726.0,32.2498,32.2655,32.1631,32.1631,15726.0
2015-09-14 11:35:00,40.81,40.83,40.81,40.82,17813.0,32.1709,32.1867,32.1709,32.1788,17813.0
2015-09-14 11:40:00,40.82,40.94,40.81,40.9,28261.0,32.1788,32.2734,32.1709,32.2419,28261.0
2015-09-14 11:45:00,40.88,40.93,40.85,40.93,14236.0,32.2261,32.2655,32.2025,32.2655,14236.0
2015-09-14 11:50:00,40.93,41.0,40.91,41.0,11224.0,32.2655,32.3207,32.2498,32.3207,11224.0
2015-09-14 11:55:00,41.0,41.01,40.92,40.93,10283.0,32.3207,32.3286,32.2576,32.2655,10283.0
2015-09-14 12:00:00,40.93,40.95,40.87,40.9,11521.0,32.2655,32.2813,32.2182,32.2419,11521.0
2015-09-14 12:05:00,40.9,40.9,40.86,40.88,10319.0,32.2419,32.2419,32.2104,32.2261,10319.0
2015-09-14 12:10:00,40.87,40.87,40.78,40.78,13333.0,32.2182,32.2182,32.1473,32.1473,13333.0
2015-09-14 12:15:00,40.79,40.82,40.77,40.77,9154.0,32.1552,32.1788,32.1394,32.1394,9154.0
2015-09-14 12:20:00,40.77,40.81,40.73,40.81,22291.0,32.1394,32.1709,32.1079,32.1709,22291.0
2015-09-14 12:25:00,40.81,40.81,40.73,40.76,24772.0,32.1709,32.1709,32.1079,32.1315,24772.0
2015-09-14 12:30:00,40.76,40.81,40.75,40.77,26402.0,32.1315,32.1709,32.1236,32.1394,26402.0
2015-09-14 12:35:00,40.77,40.82,40.73,40.79,15185.0,32.1394,32.1788,32.1079,32.1552,15185.0
2015-09-14 12:40:00,40.79,40.8,40.77,40.79,8110.0,32.1552,32.1631,32.1394,32.1552,8110.0
2015-09-14 12:45:00,40.78,40.78,40.73,40.75,9098.0,32.1473,32.1473,32.1079,32.1236,9098.0
2015-09-14 12:50:00,40.75,40.75,40.67,40.67,29345.0,32.1236,32.1236,32.0606,32.0606,29345.0
2015-09-14 12:55:00,40.66,40.69,40.65,40.67,12443.0,32.0527,32.0763,32.0448,32.0606,12443.0
2015-09-14 13:00:00,40.67,40.69,40.6,40.6,20272.0,32.0606,32.0763,32.0054,32.0054,20272.0
2015-09-14 13:05:00,40.59,40.61,40.54,40.6,36695.0,31.9975,32.0133,31.9581,32.0054,36695.0
2015-09-14 13:10:00,40.6,40.65,40.59,40.61,16282.0,32.0054,32.0448,31.9975,32.0133,16282.0
2015-09-14 13:15:00,40.6,40.65,40.6,40.64,22276.0,32.0054,32.0448,32.0054,32.0369,22276.0
2015-09-14 13:20:00,40.64,40.68,40.6,40.61,22673.0,32.0369,32.0685,32.0054,32.0133,22673.0
2015-09-14 13:25:00,40.6,40.64,40.6,40.62,9297.0,32.0054,32.0369,32.0054,32.0212,9297.0
2015-09-14 13:30:00,40.61,40.62,40.58,40.59,16805.0,32.0133,32.0212,31.9896,31.9975,16805.0
2015-09-14 13:35:00,40.58,40.61,40.58,40.6,27450.0,31.9896,32.0133,31.9896,32.0054,27450.0
2015-09-14 13:40:00,40.6,40.64,40.59,40.63,37914.0,32.0054,32.0369,31.9975,32.029,37914.0
2015-09-14 13:45:00,40.63,40.66,40.62,40.65,14233.0,32.029,32.0527,32.0212,32.0448,14233.0
2015-09-14 13:50:00,40.64,40.64,40.52,40.53,25981.0,32.0369,32.0369,31.9423,31.9502,25981.0
2015-09-14 13:55:00,40.52,40.55,40.5,40.55,31002.0,31.9423,31.966,31.9266,31.966,31002.0
2015-09-14 14:00:00,40.55,40.56,40.5,40.51,29857.0,31.966,31.9739,31.9266,31.9344,29857.0
2015-09-14 14:05:00,40.51,40.52,40.5,40.51,43665.0,31.9344,31.9423,31.9266,31.9344,43665.0
2015-09-14 14:10:00,40.5,40.54,40.5,40.52,38105.0,31.9266,31.9581,31.9266,31.9423,38105.0
2015-09-14 14:15:00,40.53,40.62,40.52,40.62,25576.0,31.9502,32.0212,31.9423,32.0212,25576.0
2015-09-14 14:20:00,40.62,40.66,40.57,40.57,38156.0,32.0212,32.0527,31.9817,31.9817,38156.0
2015-09-14 14:25:00,40.56,40.6,40.54,40.54,13552.0,31.9739,32.0054,31.9581,31.9581,13552.0
2015-09-14 14:30:00,40.55,40.55,40.5,40.51,31289.0,31.966,31.966,31.9266,31.9344,31289.0
2015-09-14 14:35:00,40.52,40.58,40.51,40.57,39933.0,31.9423,31.9896,31.9344,31.9817,39933.0
2015-09-14 14:40:00,40.57,40.61,40.56,40.57,19966.0,31.9817,32.0133,31.9739,31.9817,19966.0
2015-09-14 14:45:00,40.57,40.61,40.56,40.57,18588.0,31.9817,32.0133,31.9739,31.9817,18588.0
2015-09-14 14:50:00,40.56,40.59,40.54,40.58,14431.0,31.9739,31.9975,31.9581,31.9896,14431.0
2015-09-14 14:55:00,40.59,40.63,40.58,40.59,18378.0,31.9975,32.029,31.9896,31.9975,18378.0
2015-09-14 15:00:00,40.58,40.6,40.56,40.57,24567.0,31.9896,32.0054,31.9739,31.9817,24567.0
2015-09-14 15:05:00,40.57,40.57,40.52,40.53,19408.0,31.9817,31.9817,31.9423,31.9502,19408.0
2015-09-14 15:10:00,40.52,40.58,40.52,40.58,32200.0,31.9423,31.9896,31.9423,31.9896,32200.0
2015-09-14 15:15:00,40.59,40.72,40.58,40.7,46985.0,31.9975,32.1,31.9896,32.0842,46985.0
2015-09-14 15:20:00,40.7,40.73,40.67,40.7,36257.0,32.0842,32.1079,32.0606,32.0842,36257.0
2015-09-14 15:25:00,40.7,40.7,40.66,40.68,32463.0,32.0842,32.0842,32.0527,32.0685,32463.0
2015-09-14 15:30:00,40.67,40.71,40.65,40.7,32060.0,32.0606,32.0921,32.0448,32.0842,32060.0
2015-09-14 15:35:00,40.71,40.71,40.63,40.65,40402.0,32.0921,32.0921,32.029,32.0448,40402.0
2015-09-14 15:40:00,40.64,40.68,40.63,40.66,42508.0,32.0369,32.0685,32.029,32.0527,42508.0
2015-09-14 15:45:00,40.66,40.67,40.64,40.66,39638.0,32.0527,32.0606,32.0369,32.0527,39638.0
2015-09-14 15:50:00,40.67,40.7,40.66,40.67,61544.0,32.0606,32.0842,32.0527,32.0606,61544.0
2015-09-14 15:55:00,40.67,40.76,40.67,40.72,118892.0,32.0606,32.1315,32.0606,32.1,118892.0
2015-09-15 09:30:00,40.81,40.91,40.7,40.75,41409.0,32.1709,32.2498,32.0842,32.1236,41409.0
2015-09-15 09:35:00,40.78,40.88,40.78,40.8,15793.0,32.1473,32.2261,32.1473,32.1631,15793.0
2015-09-15 09:40:00,40.79,40.84,40.79,40.82,21453.0,32.1552,32.1946,32.1552,32.1788,21453.0
2015-09-15 09:45:00,40.82,40.83,40.65,40.75,34156.0,32.1788,32.1867,32.0448,32.1236,34156.0
2015-09-15 09:50:00,40.74,40.9,40.72,40.88,26191.0,32.1158,32.2419,32.1,32.2261,26191.0
2015-09-15 09:55:00,40.88,40.9,40.77,40.77,32352.0,32.2261,32.2419,32.1394,32.1394,32352.0
2015-09-15 10:00:00,40.81,40.82,40.7,40.7,23721.0,32.1709,32.1788,32.0842,32.0842,23721.0
2015-09-15 10:05:00,40.69,40.7,40.65,40.65,13107.0,32.0763,32.0842,32.0448,32.0448,13107.0
2015-09-15 10:10:00,40.67,40.71,40.64,40.7,26132.0,32.0606,32.0921,32.0369,32.0842,26132.0
2015-09-15 10:15:00,40.69,40.72,40.66,40.69,28797.0,32.0763,32.1,32.0527,32.0763,28797.0
2015-09-15 10:20:00,40.7,40.75,40.65,40.66,43211.0,32.0842,32.1236,32.0448,32.0527,43211.0
2015-09-15 10:25:00,40.66,40.7,40.63,40.63,18960.0,32.0527,32.0842,32.029,32.029,18960.0
2015-09-15 10:30:00,40.64,40.73,40.63,40.71,27670.0,32.0369,32.1079,32.029,32.0921,27670.0
2015-09-15 10:35:00,40.71,40.75,40.67,40.67,23319.0,32.0921,32.1236,32.0606,32.0606,23319.0
2015-09-15 10:40:00,40.67,40.76,40.66,40.76,39291.0,32.0606,32.1315,32.0527,32.1315,39291.0
2015-09-15 10:45:00,40.77,40.88,40.76,40.84,29024.0,32.1394,32.2261,32.1315,32.1946,29024.0
2015-09-15 10:50:00,40.85,40.86,40.78,40.8,14944.0,32.2025,32.2104,32.1473,32.1631,14944.0
2015-09-15 10:55:00,40.82,40.83,40.78,40.79,14766.0,32.1788,32.1867,32.1473,32.1552,14766.0
2015-09-15 11:00:00,40.79,40.82,40.74,40.78,14733.0,32.1552,32.1788,32.1158,32.1473,14733.0
2015-09-15 11:05:00,40.79,40.83,40.7,40.7,17295.0,32.1552,32.1867,32.0842,32.0842,17295.0
2015-09-15 11:10:00,40.7,40.74,40.7,40.71,18789.0,32.0842,32.1158,32.0842,32.0921,18789.0
2015-09-15 11:15:00,40.71,40.77,40.69,40.76,27744.0,32.0921,32.1394,32.0763,32.1315,27744.0
2015-09-15 11:20:00,40.76,40.78,40.73,40.78,18917.0,32.1315,32.1473,32.1079,32.1473,18917.0
2015-09-15 11:25:00,40.77,40.8,40.76,40.8,12746.0,32.1394,32.1631,32.1315,32.1631,12746.0
2015-09-15 11:30:00,40.8,40.89,40.8,40.87,17353.0,32.1631,32.234,32.1631,32.2182,17353.0
2015-09-15 11:35:00,40.88,40.9,40.87,40.88,15124.0,32.2261,32.2419,32.2182,32.2261,15124.0
2015-09-15 11:40:00,40.88,40.89,40.86,40.87,15624.0,32.2261,32.234,32.2104,32.2182,15624.0
2015-09-15 11:45:00,40.87,40.87,40.78,40.81,39853.0,32.2182,32.2182,32.1473,32.1709,39853.0
2015-09-15 11:50:00,40.81,40.83,40.74,40.77,19925.0,32.1709,32.1867,32.1158,32.1394,19925.0
2015-09-15 11:55:00,40.77,40.77,40.74,40.77,16402.0,32.1394,32.1394,32.1158,32.1394,16402.0
2015-09-15 12:00:00,40.77,40.81,40.76,40.77,14630.0,32.1394,32.1709,32.1315,32.1394,14630.0
2015-09-15 12:05:00,40.77,40.78,40.75,40.77,18860.0,32.1394,32.1473,32.1236,32.1394,18860.0
2015-09-15 12:10:00,40.77,40.79,40.76,40.77,12664.0,32.1394,32.1552,32.1315,32.1394,12664.0
2015-09-15 12:15:00,40.78,40.81,40.77,40.8,18709.0,32.1473,32.1709,32.1394,32.1631,18709.0
2015-09-15 12:20:00,40.8,40.89,40.8,40.86,31286.0,32.1631,32.234,32.1631,32.2104,31286.0
2015-09-15 12:25:00,40.87,40.88,40.78,40.81,44016.0,32.2182,32.2261,32.1473,32.1709,44016.0
2015-09-15 12:30:00,40.8,40.81,40.72,40.73,36340.0,32.1631,32.1709,32.1,32.1079,36340.0
2015-09-15 12:35:00,40.73,40.74,40.7,40.73,23514.0,32.1079,32.1158,32.0842,32.1079,23514.0
2015-09-15 12:40:00,40.73,40.75,40.65,40.65,34263.0,32.1079,32.1236,32.0448,32.0448,34263.0
2015-09-15 12:45:00,40.64,40.65,40.53,40.54,28084.0,32.0369,32.0448,31.9502,31.9581,28084.0
2015-09-15 12:50:00,40.54,40.55,40.45,40.47,91871.0,31.9581,31.966,31.8871,31.9029,91871.0
2015-09-15 12:55:00,40.47,40.52,40.46,40.51,25595.0,31.9029,31.9423,31.895,31.9344,25595.0
2015-09-15 13:00:00,40.51,40.57,40.49,40.57,27911.0,31.9344,31.9817,31.9187,31.9817,27911.0
2015-09-15 13:05:00,40.57,40.58,40.54,40.58,16784.0,31.9817,31.9896,31.9581,31.9896,16784.0
2015-09-15 13:10:00,40.58,40.64,40.58,40.64,16270.0,31.9896,32.0369,31.9896,32.0369,16270.0
2015-09-15 13:15:00,40.64,40.7,40.62,40.65,20395.0,32.0369,32.0842,32.0212,32.0448,20395.0
2015-09-15 13:20:00,40.66,40.67,40.59,40.62,13359.0,32.0527,32.0606,31.9975,32.0212,13359.0
2015-09-15 13:25:00,40.61,40.67,40.61,40.62,35846.0,32.0133,32.0606,32.0133,32.0212,35846.0
2015-09-15 13:30:00,40.62,40.75,40.62,40.72,29029.0,32.0212,32.1236,32.0212,32.1,29029.0
2015-09-15 13:35:00,40.72,40.73,40.7,40.71,10295.0,32.1,32.1079,32.0842,32.0921,10295.0
2015-09-15 13:40:00,40.71,40.72,40.7,40.72,34689.0,32.0921,32.1,32.0842,32.1,34689.0
2015-09-15 13:45:00,40.73,40.79,40.73,40.77,11418.0,32.1079,32.1552,32.1079,32.1394,11418.0
2015-09-15 13:50:00,40.77,40.78,40.74,40.74,10892.0,32.1394,32.1473,32.1158,32.1158,10892.0
2015-09-15 13:55:00,40.73,40.74,40.7,40.71,14049.0,32.1079,32.1158,32.0842,32.0921,14049.0
2015-09-15 14:00:00,40.7,40.75,40.7,40.75,17066.0,32.0842,32.1236,32.0842,32.1236,17066.0
2015-09-15 14:05:00,40.75,40.77,40.75,40.76,11300.0,32.1236,32.1394,32.1236,32.1315,11300.0
2015-09-15 14:10:00,40.76,40.83,40.76,40.79,21569.0,32.1315,32.1867,32.1315,32.1552,21569.0
2015-09-15 14:15:00,40.8,40.82,40.79,40.81,11008.0,32.1631,32.1788,32.1552,32.1709,11008.0
2015-09-15 14:20:00,40.81,40.81,40.76,40.79,14983.0,32.1709,32.1709,32.1315,32.1552,14983.0
2015-09-15 14:25:00,40.8,40.81,40.78,40.8,13141.0,32.1631,32.1709,32.1473,32.1631,13141.0
2015-09-15 14:30:00,40.79,40.79,40.74,40.75,14673.0,32.1552,32.1552,32.1158,32.1236,14673.0
2015-09-15 14:35:00,40.75,40.8,40.74,40.79,16488.0,32.1236,32.1631,32.1158,32.1552,16488.0
2015-09-15 14:40:00,40.79,40.8,40.78,40.78,16440.0,32.1552,32.1631,32.1473,32.1473,16440.0
2015-09-15 14:45:00,40.79,40.83,40.78,40.82,19868.0,32.1552,32.1867,32.1473,32.1788,19868.0
2015-09-15 14:50:00,40.82,40.84,40.77,40.81,20960.0,32.1788,32.1946,32.1394,32.1709,20960.0
2015-09-15 14:55:00,40.81,40.87,40.81,40.86,20620.0,32.1709,32.2182,32.1709,32.2104,20620.0
2015-09-15 15:00:00,40.87,40.91,40.87,40.89,21954.0,32.2182,32.2498,32.2182,32.234,21954.0
2015-09-15 15:05:00,40.89,40.95,40.89,40.94,22013.0,32.234,32.2813,32.234,32.2734,22013.0
2015-09-15 15:10:00,40.94,40.97,40.93,40.97,24507.0,32.2734,32.2971,32.2655,32.2971,24507.0
2015-09-15 15:15:00,40.97,40.97,40.91,40.91,20149.0,32.2971,32.2971,32.2498,32.2498,20149.0
2015-09-15 15:20:00,40.91,40.92,40.89,40.91,28463.0,32.2498,32.2576,32.234,32.2498,28463.0
2015-09-15 15:25:00,40.91,40.97,40.9,40.97,27392.0,32.2498,32.2971,32.2419,32.2971,27392.0
2015-09-15 15:30:00,40.97,40.98,40.96,40.98,16940.0,32.2971,32.3049,32.2892,32.3049,16940.0
2015-09-15 15:35:00,40.98,40.98,40.88,40.91,47405.0,32.3049,32.3049,32.2261,32.2498,47405.0
2015-09-15 15:40:00,40.91,40.98,40.9,40.98,66190.0,32.2498,32.3049,32.2419,32.3049,66190.0
2015-09-15 15:45:00,40.99,41.03,40.86,40.87,79410.0,32.3128,32.3444,32.2104,32.2182,79410.0
2015-09-15 15:50:00,40.88,40.93,40.87,40.89,76099.0,32.2261,32.2655,32.2182,32.234,76099.0
2015-09-15 15:55:00,40.89,40.92,40.87,40.9,112002.0,32.234,32.2576,32.2182,32.2419,112002.0
2015-09-16 09:30:00,41.5,41.66,41.27,41.55,151328.0,32.7149,32.841,32.5336,32.7543,151328.0
2015-09-16 09:35:00,41.5,41.62,41.47,41.53,41819.0,32.7149,32.8095,32.6912,32.7385,41819.0
2015-09-16 09:40:00,41.55,41.67,41.49,41.5,44208.0,32.7543,32.8489,32.707,32.7149,44208.0
2015-09-16 09:45:00,41.51,41.58,41.43,41.48,80044.0,32.7228,32.7779,32.6597,32.6991,80044.0
2015-09-16 09:50:00,41.49,41.51,41.35,41.41,36268.0,32.707,32.7228,32.5966,32.6439,36268.0
2015-09-16 09:55:00,41.41,41.41,41.3,41.32,11503.0,32.6439,32.6439,32.5572,32.573,11503.0
2015-09-16 10:00:00,41.34,41.41,41.32,41.39,20672.0,32.5887,32.6439,32.573,32.6282,20672.0
2015-09-16 10:05:00,41.4,41.57,41.4,41.57,17866.0,32.636,32.7701,32.636,32.7701,17866.0
2015-09-16 10:10:00,41.55,41.75,41.54,41.73,20181.0,32.7543,32.9119,32.7464,32.8962,20181.0
2015-09-16 10:15:00,41.74,41.78,41.73,41.76,14912.0,32.9041,32.9356,32.8962,32.9198,14912.0
2015-09-16 10:20:00,41.78,41.8,41.66,41.74,14270.0,32.9356,32.9514,32.841,32.9041,14270.0
2015-09-16 10:25:00,41.75,41.8,41.75,41.77,9749.0,32.9119,32.9514,32.9119,32.9277,9749.0
2015-09-16 10:30:00,41.77,41.82,41.72,41.75,28512.0,32.9277,32.9671,32.8883,32.9119,28512.0
2015-09-16 10:35:00,41.76,41.81,41.68,41.73,19886.0,32.9198,32.9592,32.8568,32.8962,19886.0
2015-09-16 10:40:00,41.73,41.8,41.71,41.77,17174.0,32.8962,32.9514,32.8804,32.9277,17174.0
2015-09-16 10:45:00,41.77,41.8,41.65,41.69,17193.0,32.9277,32.9514,32.8331,32.8646,17193.0
2015-09-16 10:50:00,41.68,41.79,41.66,41.77,22379.0,32.8568,32.9435,32.841,32.9277,22379.0
2015-09-16 10:55:00,41.78,41.81,41.74,41.74,16802.0,32.9356,32.9592,32.9041,32.9041,16802.0
2015-09-16 11:00:00,41.74,41.88,41.74,41.87,21428.0,32.9041,33.0144,32.9041,33.0065,21428.0
2015-09-16 11:05:00,41.87,41.96,41.87,41.95,20482.0,33.0065,33.0775,33.0065,33.0696,20482.0
2015-09-16 11:10:00,41.96,42.08,41.93,42.07,24705.0,33.0775,33.1721,33.0538,33.1642,24705.0
2015-09-16 11:15:00,42.08,42.13,42.01,42.13,33700.0,33.1721,33.2115,33.1169,33.2115,33700.0
2015-09-16 11:20:00,42.12,42.16,42.1,42.12,22022.0,33.2036,33.2352,33.1879,33.2036,22022.0
2015-09-16 11:25:00,42.12,42.19,42.1,42.16,21865.0,33.2036,33.2588,33.1879,33.2352,21865.0
2015-09-16 11:30:00,42.15,42.16,42.05,42.07,20508.0,33.2273,33.2352,33.1484,33.1642,20508.0
2015-09-16 11:35:00,42.07,42.09,42.02,42.02,19292.0,33.1642,33.18,33.1248,33.1248,19292.0
2015-09-16 11:40:00,42.03,42.04,41.92,41.97,21764.0,33.1327,33.1406,33.046,33.0854,21764.0
2015-09-16 11:45:00,41.98,42.01,41.97,41.99,14038.0,33.0933,33.1169,33.0854,33.1011,14038.0
2015-09-16 11:50:00,41.98,42.01,41.98,42.0,18256.0,33.0933,33.1169,33.0933,33.109,18256.0
2015-09-16 11:55:00,41.99,42.0,41.91,41.91,29542.0,33.1011,33.109,33.0381,33.0381,29542.0
2015-09-16 12:00:00,41.91,41.92,41.81,41.81,16140.0,33.0381,33.046,32.9592,32.9592,16140.0
2015-09-16 12:05:00,41.8,41.85,41.77,41.79,17164.0,32.9514,32.9908,32.9277,32.9435,17164.0
2015-09-16 12:10:00,41.79,41.88,41.78,41.82,14960.0,32.9435,33.0144,32.9356,32.9671,14960.0
2015-09-16 12:15:00,41.82,41.89,41.82,41.83,11847.0,32.9671,33.0223,32.9671,32.975,11847.0
2015-09-16 12:20:00,41.83,41.85,41.77,41.78,24456.0,32.975,32.9908,32.9277,32.9356,24456.0
2015-09-16 12:25:00,41.78,41.82,41.75,41.76,8742.0,32.9356,32.9671,32.9119,32.9198,8742.0
2015-09-16 12:30:00,41.77,41.82,41.74,41.81,12317.0,32.9277,32.9671,32.9041,32.9592,12317.0
2015-09-16 12:35:00,41.81,41.83,41.76,41.81,8214.0,32.9592,32.975,32.9198,32.9592,8214.0
2015-09-16 12:40:00,41.81,41.81,41.72,41.73,7811.0,32.9592,32.9592,32.8883,32.8962,7811.0
2015-09-16 12:45:00,41.73,41.74,41.7,41.72,8739.0,32.8962,32.9041,32.8725,32.8883,8739.0
2015-09-16 12:50:00,41.72,41.77,41.69,41.74,10691.0,32.8883,32.9277,32.8646,32.9041,10691.0
2015-09-16 12:55:00,41.74,41.77,41.73,41.74,10439.0,32.9041,32.9277,32.8962,32.9041,10439.0
2015-09-16 13:00:00,41.73,41.73,41.68,41.69,12422.0,32.8962,32.8962,32.8568,32.8646,12422.0
2015-09-16 13:05:00,41.69,41.84,41.69,41.8,13024.0,32.8646,32.9829,32.8646,32.9514,13024.0
2015-09-16 13:10:00,41.78,41.78,41.7,41.71,12067.0,32.9356,32.9356,32.8725,32.8804,12067.0
2015-09-16 13:15:00,41.7,41.71,41.63,41.63,5571.0,32.8725,32.8804,32.8173,32.8173,5571.0
2015-09-16 13:20:00,41.61,41.62,41.52,41.52,17110.0,32.8016,32.8095,32.7306,32.7306,17110.0
2015-09-16 13:25:00,41.52,41.54,41.46,41.49,18831.0,32.7306,32.7464,32.6833,32.707,18831.0
2015-09-16 13:30:00,41.5,41.57,41.5,41.56,16930.0,32.7149,32.7701,32.7149,32.7622,16930.0
2015-09-16 13:35:00,41.57,41.61,41.49,41.53,18029.0,32.7701,32.8016,32.707,32.7385,18029.0
2015-09-16 13:40:00,41.53,41.53,41.47,41.52,15187.0,32.7385,32.7385,32.6912,32.7306,15187.0
2015-09-16 13:45:00,41.51,41.51,41.45,41.47,16420.0,32.7228,32.7228,32.6755,32.6912,16420.0
2015-09-16 13:50:00,41.47,41.54,41.46,41.54,19098.0,32.6912,32.7464,32.6833,32.7464,19098.0
2015-09-16 13:55:00,41.54,41.56,41.5,41.54,8603.0,32.7464,32.7622,32.7149,32.7464,8603.0
2015-09-16 14:00:00,41.53,41.54,41.48,41.54,14627.0,32.7385,32.7464,32.6991,32.7464,14627.0
2015-09-16 14:05:00,41.53,41.55,41.49,41.53,12464.0,32.7385,32.7543,32.707,32.7385,12464.0
2015-09-16 14:10:00,41.54,41.54,41.44,41.44,13419.0,32.7464,32.7464,32.6676,32.6676,13419.0
2015-09-16 14:15:00,41.43,41.47,41.43,41.46,18301.0,32.6597,32.6912,32.6597,32.6833,18301.0
2015-09-16 14:20:00,41.45,41.48,41.4,41.47,20977.0,32.6755,32.6991,32.636,32.6912,20977.0
2015-09-16 14:25:00,41.45,41.46,41.39,41.44,26078.0,32.6755,32.6833,32.6282,32.6676,26078.0
2015-09-16 14:30:00,41.44,41.46,41.41,41.46,18723.0,32.6676,32.6833,32.6439,32.6833,18723.0
2015-09-16 14:35:00,41.45,41.49,41.41,41.45,35109.0,32.6755,32.707,32.6439,32.6755,35109.0
2015-09-16 14:40:00,41.45,41.5,41.42,41.5,22520.0,32.6755,32.7149,32.6518,32.7149,22520.0
2015-09-16 14:45:00,41.51,41.61,41.51,41.61,19812.0,32.7228,32.8016,32.7228,32.8016,19812.0
2015-09-16 14:50:00,41.6,41.61,41.53,41.53,17573.0,32.7937,32.8016,32.7385,32.7385,17573.0
2015-09-16 14:55:00,41.53,41.6,41.5,41.57,39756.0,32.7385,32.7937,32.7149,32.7701,39756.0
2015-09-16 15:00:00,41.57,41.62,41.54,41.58,25569.0,32.7701,32.8095,32.7464,32.7779,25569.0
2015-09-16 15:05:00,41.58,41.63,41.57,41.59,23441.0,32.7779,32.8173,32.7701,32.7858,23441.0
2015-09-16 15:10:00,41.58,41.65,41.57,41.61,44567.0,32.7779,32.8331,32.7701,32.8016,44567.0
2015-09-16 15:15:00,41.62,41.66,41.57,41.59,25578.0,32.8095,32.841,32.7701,32.7858,25578.0
2015-09-16 15:20:00,41.58,41.67,41.57,41.67,33759.0,32.7779,32.8489,32.7701,32.8489,33759.0
2015-09-16 15:25:00,41.67,41.68,41.6,41.66,23959.0,32.8489,32.8568,32.7937,32.841,23959.0
2015-09-16 15:30:00,41.67,41.72,41.66,41.7,36004.0,32.8489,32.8883,32.841,32.8725,36004.0
2015-09-16 15:35:00,41.7,41.78,41.69,41.76,70771.0,32.8725,32.9356,32.8646,32.9198,70771.0
2015-09-16 15:40:00,41.77,41.79,41.66,41.7,55000.0,32.9277,32.9435,32.841,32.8725,55000.0
2015-09-16 15:45:00,41.69,41.69,41.62,41.64,43231.0,32.8646,32.8646,32.8095,32.8252,43231.0
2015-09-16 15:50:00,41.64,41.68,41.6,41.64,68240.0,32.8252,32.8568,32.7937,32.8252,68240.0
2015-09-16 15:55:00,41.64,41.68,41.62,41.62,132094.0,32.8252,32.8568,32.8095,32.8095,132094.0
2015-09-17 09:30:00,41.59,42.01,41.41,41.49,27594.0,32.7858,33.1169,32.6439,32.707,27594.0
2015-09-17 09:35:00,41.41,41.5,41.22,41.45,23199.0,32.6439,32.7149,32.4941,32.6755,23199.0
2015-09-17 09:40:00,41.46,41.53,41.34,41.46,33244.0,32.6833,32.7385,32.5887,32.6833,33244.0
2015-09-17 09:45:00,41.46,41.47,41.34,41.41,34596.0,32.6833,32.6912,32.5887,32.6439,34596.0
2015-09-17 09:50:00,41.43,41.43,41.29,41.31,20491.0,32.6597,32.6597,32.5493,32.5651,20491.0
2015-09-17 09:55:00,41.28,41.3,41.16,41.18,16923.0,32.5414,32.5572,32.4468,32.4626,16923.0
2015-09-17 10:00:00,41.15,41.35,41.13,41.32,10029.0,32.439,32.5966,32.4232,32.573,10029.0
2015-09-17 10:05:00,41.32,41.44,41.28,41.36,26733.0,32.573,32.6676,32.5414,32.6045,26733.0
2015-09-17 10:10:00,41.35,41.4,41.27,41.28,17144.0,32.5966,32.636,32.5336,32.5414,17144.0
2015-09-17 10:15:00,41.27,41.35,41.24,41.24,16738.0,32.5336,32.5966,32.5099,32.5099,16738.0
2015-09-17 10:20:00,41.25,41.44,41.24,41.37,23233.0,32.5178,32.6676,32.5099,32.6124,23233.0
2015-09-17 10:25:00,41.38,41.41,41.37,41.41,5667.0,32.6203,32.6439,32.6124,32.6439,5667.0
2015-09-17 10:30:00,41.4,41.4,41.29,41.29,10250.0,32.636,32.636,32.5493,32.5493,10250.0
2015-09-17 10:35:00,41.27,41.27,41.21,41.26,17215.0,32.5336,32.5336,32.4863,32.5257,17215.0
2015-09-17 10:40:00,41.25,41.38,41.25,41.34,10353.0,32.5178,32.6203,32.5178,32.5887,10353.0
2015-09-17 10:45:00,41.33,41.4,41.33,41.39,9566.0,32.5809,32.636,32.5809,32.6282,9566.0
2015-09-17 10:50:00,41.4,41.41,41.34,41.4,12604.0,32.636,32.6439,32.5887,32.636,12604.0
2015-09-17 10:55:00,41.4,41.4,41.34,41.38,8357.0,32.636,32.636,32.5887,32.6203,8357.0
2015-09-17 11:00:00,41.38,41.46,41.38,41.41,17802.0,32.6203,32.6833,32.6203,32.6439,17802.0
2015-09-17 11:05:00,41.43,41.52,41.42,41.49,7221.0,32.6597,32.7306,32.6518,32.707,7221.0
2015-09-17 11:10:00,41.49,41.54,41.49,41.5,8356.0,32.707,32.7464,32.707,32.7149,8356.0
2015-09-17 11:15:00,41.51,41.53,41.47,41.47,13638.0,32.7228,32.7385,32.6912,32.6912,13638.0
2015-09-17 11:20:00,41.48,41.53,41.46,41.51,15827.0,32.6991,32.7385,32.6833,32.7228,15827.0
2015-09-17 11:25:00,41.51,41.56,41.48,41.56,14285.0,32.7228,32.7622,32.6991,32.7622,14285.0
2015-09-17 11:30:00,41.57,41.58,41.53,41.55,10141.0,32.7701,32.7779,32.7385,32.7543,10141.0
2015-09-17 11:35:00,41.54,41.55,41.49,41.55,29160.0,32.7464,32.7543,32.707,32.7543,29160.0
2015-09-17 11:40:00,41.57,41.58,41.45,41.45,11511.0,32.7701,32.7779,32.6755,32.6755,11511.0
2015-09-17 11:45:00,41.45,41.52,41.44,41.44,11842.0,32.6755,32.7306,32.6676,32.6676,11842.0
2015-09-17 11:50:00,41.45,41.5,41.44,41.46,6873.0,32.6755,32.7149,32.6676,32.6833,6873.0
2015-09-17 11:55:00,41.45,41.49,41.44,41.48,9883.0,32.6755,32.707,32.6676,32.6991,9883.0
2015-09-17 12:00:00,41.48,41.49,41.45,41.46,12992.0,32.6991,32.707,32.6755,32.6833,12992.0
2015-09-17 12:05:00,41.45,41.53,41.45,41.5,9894.0,32.6755,32.7385,32.6755,32.7149,9894.0
2015-09-17 12:10:00,41.5,41.53,41.5,41.51,12206.0,32.7149,32.7385,32.7149,32.7228,12206.0
2015-09-17 12:15:00,41.51,41.55,41.51,41.52,12477.0,32.7228,32.7543,32.7228,32.7306,12477.0
2015-09-17 12:20:00,41.53,41.64,41.52,41.63,29750.0,32.7385,32.8252,32.7306,32.8173,29750.0
2015-09-17 12:25:00,41.63,41.67,41.61,41.67,16481.0,32.8173,32.8489,32.8016,32.8489,16481.0
2015-09-17 12:30:00,41.67,41.69,41.64,41.66,16801.0,32.8489,32.8646,32.8252,32.841,16801.0
2015-09-17 12:35:00,41.65,41.68,41.63,41.63,24875.0,32.8331,32.8568,32.8173,32.8173,24875.0
2015-09-17 12:40:00,41.62,41.62,41.59,41.62,24950.0,32.8095,32.8095,32.7858,32.8095,24950.0
2015-09-17 12:45:00,41.62,41.63,41.59,41.62,22653.0,32.8095,32.8173,32.7858,32.8095,22653.0
2015-09-17 12:50:00,41.62,41.66,41.62,41.63,9401.0,32.8095,32.841,32.8095,32.8173,9401.0
2015-09-17 12:55:00,41.63,41.66,41.59,41.6,35821.0,32.8173,32.841,32.7858,32.7937,35821.0
2015-09-17 13:00:00,41.59,41.6,41.53,41.55,16109.0,32.7858,32.7937,32.7385,32.7543,16109.0
2015-09-17 13:05:00,41.56,41.58,41.53,41.53,19316.0,32.7622,32.7779,32.7385,32.7385,19316.0
2015-09-17 13:10:00,41.53,41.56,41.53,41.55,15030.0,32.7385,32.7622,32.7385,32.7543,15030.0
2015-09-17 13:15:00,41.57,41.62,41.56,41.58,8129.0,32.7701,32.8095,32.7622,32.7779,8129.0
2015-09-17 13:20:00,41.6,41.65,41.6,41.64,14117.0,32.7937,32.8331,32.7937,32.8252,14117.0
2015-09-17 13:25:00,41.66,41.75,41.66,41.7,17190.0,32.841,32.9119,32.841,32.8725,17190.0
2015-09-17 13:30:00,41.71,41.74,41.71,41.72,11331.0,32.8804,32.9041,32.8804,32.8883,11331.0
2015-09-17 13:35:00,41.72,41.76,41.71,41.74,18284.0,32.8883,32.9198,32.8804,32.9041,18284.0
2015-09-17 13:40:00,41.73,41.79,41.73,41.74,24769.0,32.8962,32.9435,32.8962,32.9041,24769.0
2015-09-17 13:45:00,41.75,41.8,41.72,41.76,17136.0,32.9119,32.9514,32.8883,32.9198,17136.0
2015-09-17 13:50:00,41.75,41.8,41.73,41.79,24611.0,32.9119,32.9514,32.8962,32.9435,24611.0
2015-09-17 13:55:00,41.8,41.84,41.71,41.75,14867.0,32.9514,32.9829,32.8804,32.9119,14867.0
2015-09-17 14:00:00,41.73,41.91,41.4,41.48,37162.0,32.8962,33.0381,32.636,32.6991,37162.0
2015-09-17 14:05:00,41.46,41.64,41.45,41.64,21626.0,32.6833,32.8252,32.6755,32.8252,21626.0
2015-09-17 14:10:00,41.66,41.83,41.66,41.77,21650.0,32.841,32.975,32.841,32.9277,21650.0
2015-09-17 14:15:00,41.77,41.91,41.74,41.81,13979.0,32.9277,33.0381,32.9041,32.9592,13979.0
2015-09-17 14:20:00,41.82,41.85,41.69,41.76,15851.0,32.9671,32.9908,32.8646,32.9198,15851.0
2015-09-17 14:25:00,41.74,41.78,41.6,41.6,20609.0,32.9041,32.9356,32.7937,32.7937,20609.0
2015-09-17 14:30:00,41.58,41.76,41.58,41.75,23844.0,32.7779,32.9198,32.7779,32.9119,23844.0
2015-09-17 14:35:00,41.72,41.79,41.69,41.73,19640.0,32.8883,32.9435,32.8646,32.8962,19640.0
2015-09-17 14:40:00,41.7,41.99,41.7,41.96,18623.0,32.8725,33.1011,32.8725,33.0775,18623.0
2015-09-17 14:45:00,41.96,42.2,41.95,42.12,33258.0,33.0775,33.2667,33.0696,33.2036,33258.0
2015-09-17 14:50:00,42.1,42.13,42.04,42.13,15729.0,33.1879,33.2115,33.1406,33.2115,15729.0
2015-09-17 14:55:00,42.12,42.12,42.01,42.09,24356.0,33.2036,33.2036,33.1169,33.18,24356.0
2015-09-17 15:00:00,42.09,42.14,41.94,41.97,68181.0,33.18,33.2194,33.0617,33.0854,68181.0
2015-09-17 15:05:00,41.96,41.96,41.76,41.8,29102.0,33.0775,33.0775,32.9198,32.9514,29102.0
2015-09-17 15:10:00,41.79,41.85,41.63,41.66,38188.0,32.9435,32.9908,32.8173,32.841,38188.0
2015-09-17 15:15:00,41.67,41.71,41.6,41.65,35950.0,32.8489,32.8804,32.7937,32.8331,35950.0
2015-09-17 15:20:00,41.63,41.63,41.25,41.41,53354.0,32.8173,32.8173,32.5178,32.6439,53354.0
2015-09-17 15:25:00,41.41,41.5,41.32,41.45,28723.0,32.6439,32.7149,32.573,32.6755,28723.0
2015-09-17 15:30:00,41.44,41.57,41.37,41.51,45493.0,32.6676,32.7701,32.6124,32.7228,45493.0
2015-09-17 15:35:00,41.51,41.53,41.33,41.38,44313.0,32.7228,32.7385,32.5809,32.6203,44313.0
2015-09-17 15:40:00,41.39,41.47,41.32,41.38,50952.0,32.6282,32.6912,32.573,32.6203,50952.0
2015-09-17 15:45:00,41.39,41.42,41.35,41.4,48678.0,32.6282,32.6518,32.5966,32.636,48678.0
2015-09-17 15:50:00,41.4,41.41,41.26,41.28,82471.0,32.636,32.6439,32.5257,32.5414,82471.0
2015-09-17 15:55:00,41.28,41.38,41.24,41.34,151720.0,32.5414,32.6203,32.5099,32.5887,151720.0
2015-09-18 09:30:00,40.76,40.86,40.75,40.8,326514.0,32.1315,32.2104,32.1236,32.1631,326514.0
2015-09-18 09:35:00,40.81,40.81,40.57,40.64,74644.0,32.1709,32.1709,31.9817,32.0369,74644.0
2015-09-18 09:40:00,40.66,40.66,40.52,40.63,66093.0,32.0527,32.0527,31.9423,32.029,66093.0
2015-09-18 09:45:00,40.63,40.63,40.26,40.29,43415.0,32.029,32.029,31.7374,31.761,43415.0
2015-09-18 09:50:00,40.28,40.61,40.27,40.59,30117.0,31.7531,32.0133,31.7452,31.9975,30117.0
2015-09-18 09:55:00,40.6,40.66,40.42,40.42,16907.0,32.0054,32.0527,31.8635,31.8635,16907.0
2015-09-18 10:00:00,40.44,40.51,40.36,40.47,23217.0,31.8793,31.9344,31.8162,31.9029,23217.0
2015-09-18 10:05:00,40.46,40.61,40.42,40.55,23455.0,31.895,32.0133,31.8635,31.966,23455.0
2015-09-18 10:10:00,40.57,40.65,40.56,40.59,18838.0,31.9817,32.0448,31.9739,31.9975,18838.0
2015-09-18 10:15:00,40.6,40.6,40.42,40.49,13400.0,32.0054,32.0054,31.8635,31.9187,13400.0
2015-09-18 10:20:00,40.45,40.45,40.38,40.44,15247.0,31.8871,31.8871,31.832,31.8793,15247.0
2015-09-18 10:25:00,40.45,40.64,40.45,40.54,18858.0,31.8871,32.0369,31.8871,31.9581,18858.0
2015-09-18 10:30:00,40.52,40.61,40.52,40.61,13262.0,31.9423,32.0133,31.9423,32.0133,13262.0
2015-09-18 10:35:00,40.6,40.6,40.47,40.47,9985.0,32.0054,32.0054,31.9029,31.9029,9985.0
2015-09-18 10:40:00,40.46,40.5,40.4,40.41,14342.0,31.895,31.9266,31.8477,31.8556,14342.0
2015-09-18 10:45:00,40.41,40.6,40.41,40.59,16374.0,31.8556,32.0054,31.8556,31.9975,16374.0
2015-09-18 10:50:00,40.6,40.68,40.59,40.63,9931.0,32.0054,32.0685,31.9975,32.029,9931.0
2015-09-18 10:55:00,40.63,40.7,40.6,40.68,10788.0,32.029,32.0842,32.0054,32.0685,10788.0
2015-09-18 11:00:00,40.68,40.73,40.66,40.72,17105.0,32.0685,32.1079,32.0527,32.1,17105.0
2015-09-18 11:05:00,40.73,40.77,40.69,40.71,9364.0,32.1079,32.1394,32.0763,32.0921,9364.0
2015-09-18 11:10:00,40.72,40.73,40.69,40.71,10299.0,32.1,32.1079,32.0763,32.0921,10299.0
2015-09-18 11:15:00,40.72,40.73,40.63,40.66,10533.0,32.1,32.1079,32.029,32.0527,10533.0
2015-09-18 11:20:00,40.68,40.73,40.68,40.7,11751.0,32.0685,32.1079,32.0685,32.0842,11751.0
2015-09-18 11:25:00,40.71,40.76,40.6,40.6,9629.0,32.0921,32.1315,32.0054,32.0054,9629.0
2015-09-18 11:30:00,40.6,40.63,40.59,40.59,8998.0,32.0054,32.029,31.9975,31.9975,8998.0
2015-09-18 11:35:00,40.58,40.66,40.56,40.66,12433.0,31.9896,32.0527,31.9739,32.0527,12433.0
2015-09-18 11:40:00,40.65,40.7,40.59,40.7,6793.0,32.0448,32.0842,31.9975,32.0842,6793.0
2015-09-18 11:45:00,40.7,40.79,40.7,40.78,8367.0,32.0842,32.1552,32.0842,32.1473,8367.0
2015-09-18 11:50:00,40.78,40.78,40.69,40.7,8426.0,32.1473,32.1473,32.0763,32.0842,8426.0
2015-09-18 11:55:00,40.7,40.73,40.67,40.67,9899.0,32.0842,32.1079,32.0606,32.0606,9899.0
2015-09-18 12:00:00,40.66,40.7,40.65,40.65,10544.0,32.0527,32.0842,32.0448,32.0448,10544.0
2015-09-18 12:05:00,40.66,40.67,40.62,40.62,11460.0,32.0527,32.0606,32.0212,32.0212,11460.0
2015-09-18 12:10:00,40.61,40.62,40.52,40.55,12177.0,32.0133,32.0212,31.9423,31.966,12177.0
2015-09-18 12:15:00,40.54,40.54,40.48,40.48,9067.0,31.9581,31.9581,31.9108,31.9108,9067.0
2015-09-18 12:20:00,40.48,40.48,40.4,40.4,10854.0,31.9108,31.9108,31.8477,31.8477,10854.0
2015-09-18 12:25:00,40.39,40.46,40.39,40.46,10167.0,31.8398,31.895,31.8398,31.895,10167.0
2015-09-18 12:30:00,40.45,40.45,40.4,40.44,16565.0,31.8871,31.8871,31.8477,31.8793,16565.0
2015-09-18 12:35:00,40.43,40.45,40.42,40.42,8752.0,31.8714,31.8871,31.8635,31.8635,8752.0
2015-09-18 12:40:00,40.41,40.41,40.32,40.34,20191.0,31.8556,31.8556,31.7847,31.8004,20191.0
2015-09-18 12:45:00,40.35,40.38,40.35,40.35,8309.0,31.8083,31.832,31.8083,31.8083,8309.0
2015-09-18 12:50:00,40.36,40.42,40.36,40.38,7544.0,31.8162,31.8635,31.8162,31.832,7544.0
2015-09-18 12:55:00,40.38,40.4,40.36,40.39,11348.0,31.832,31.8477,31.8162,31.8398,11348.0
2015-09-18 13:00:00,40.39,40.46,40.33,40.44,20645.0,31.8398,31.895,31.7925,31.8793,20645.0
2015-09-18 13:05:00,40.44,40.45,40.41,40.42,7173.0,31.8793,31.8871,31.8556,31.8635,7173.0
2015-09-18 13:10:00,40.41,40.43,40.37,40.38,10905.0,31.8556,31.8714,31.8241,31.832,10905.0
2015-09-18 13:15:00,40.38,40.4,40.36,40.37,10198.0,31.832,31.8477,31.8162,31.8241,10198.0
2015-09-18 13:20:00,40.37,40.38,40.31,40.31,13160.0,31.8241,31.832,31.7768,31.7768,13160.0
2015-09-18 13:25:00,40.32,40.35,40.26,40.31,47778.0,31.7847,31.8083,31.7374,31.7768,47778.0
2015-09-18 13:30:00,40.31,40.33,40.28,40.3,17636.0,31.7768,31.7925,31.7531,31.7689,17636.0
2015-09-18 13:35:00,40.3,40.32,40.27,40.28,16593.0,31.7689,31.7847,31.7452,31.7531,16593.0
2015-09-18 13:40:00,40.28,40.32,40.28,40.31,15147.0,31.7531,31.7847,31.7531,31.7768,15147.0
2015-09-18 13:45:00,40.3,40.32,40.27,40.28,17477.0,31.7689,31.7847,31.7452,31.7531,17477.0
2015-09-18 13:50:00,40.28,40.28,40.16,40.18,30402.0,31.7531,31.7531,31.6585,31.6743,30402.0
2015-09-18 13:55:00,40.18,40.18,40.06,40.1,33428.0,31.6743,31.6743,31.5797,31.6112,33428.0
2015-09-18 14:00:00,40.08,40.15,40.06,40.15,23709.0,31.5955,31.6507,31.5797,31.6507,23709.0
2015-09-18 14:05:00,40.15,40.22,40.15,40.17,18361.0,31.6507,31.7058,31.6507,31.6664,18361.0
2015-09-18 14:10:00,40.16,40.17,40.13,40.17,14624.0,31.6585,31.6664,31.6349,31.6664,14624.0
2015-09-18 14:15:00,40.16,40.19,40.12,40.13,30615.0,31.6585,31.6822,31.627,31.6349,30615.0
2015-09-18 14:20:00,40.14,40.21,40.12,40.21,20629.0,31.6428,31.6979,31.627,31.6979,20629.0
2015-09-18 14:25:00,40.2,40.2,40.15,40.16,18588.0,31.6901,31.6901,31.6507,31.6585,18588.0
2015-09-18 14:30:00,40.17,40.19,40.14,40.16,30132.0,31.6664,31.6822,31.6428,31.6585,30132.0
2015-09-18 14:35:00,40.15,40.15,40.09,40.1,27028.0,31.6507,31.6507,31.6034,31.6112,27028.0
2015-09-18 14:40:00,40.1,40.13,40.1,40.1,32235.0,31.6112,31.6349,31.6112,31.6112,32235.0
2015-09-18 14:45:00,40.1,40.12,40.09,40.09,21286.0,31.6112,31.627,31.6034,31.6034,21286.0
2015-09-18 14:50:00,40.08,40.11,40.07,40.1,24272.0,31.5955,31.6191,31.5876,31.6112,24272.0
2015-09-18 14:55:00,40.11,40.26,40.11,40.24,28268.0,31.6191,31.7374,31.6191,31.7216,28268.0
2015-09-18 15:00:00,40.23,40.26,40.19,40.2,17879.0,31.7137,31.7374,31.6822,31.6901,17879.0
2015-09-18 15:05:00,40.2,40.2,40.13,40.14,17587.0,31.6901,31.6901,31.6349,31.6428,17587.0
2015-09-18 15:10:00,40.14,40.17,40.14,40.16,18048.0,31.6428,31.6664,31.6428,31.6585,18048.0
2015-09-18 15:15:00,40.15,40.16,40.06,40.08,62561.0,31.6507,31.6585,31.5797,31.5955,62561.0
2015-09-18 15:20:00,40.08,40.09,40.03,40.06,40968.0,31.5955,31.6034,31.5561,31.5797,40968.0
2015-09-18 15:25:00,40.05,40.07,40.02,40.04,49924.0,31.5718,31.5876,31.5482,31.5639,49924.0
2015-09-18 15:30:00,40.03,40.07,40.02,40.06,30046.0,31.5561,31.5876,31.5482,31.5797,30046.0
2015-09-18 15:35:00,40.06,40.06,40.04,40.06,28522.0,31.5797,31.5797,31.5639,31.5797,28522.0
2015-09-18 15:40:00,40.05,40.06,40.02,40.04,45041.0,31.5718,31.5797,31.5482,31.5639,45041.0
2015-09-18 15:45:00,40.04,40.11,40.04,40.11,66007.0,31.5639,31.6191,31.5639,31.6191,66007.0
2015-09-18 15:50:00,40.11,40.24,40.08,40.22,105201.0,31.6191,31.7216,31.5955,31.7058,105201.0
2015-09-18 15:55:00,40.23,40.28,40.19,40.26,156843.0,31.7137,31.7531,31.6822,31.7374,156843.0
2015-09-21 09:30:00,40.4,40.59,40.16,40.32,66975.0,31.8477,31.9975,31.6585,31.7847,66975.0
2015-09-21 09:35:00,40.26,40.27,40.0,40.01,92116.0,31.7374,31.7452,31.5324,31.5403,92116.0
2015-09-21 09:40:00,40.01,40.06,39.86,40.05,53562.0,31.5403,31.5797,31.422,31.5718,53562.0
2015-09-21 09:45:00,40.06,40.16,39.99,40.02,26299.0,31.5797,31.6585,31.5245,31.5482,26299.0
2015-09-21 09:50:00,40.03,40.12,40.03,40.08,32863.0,31.5561,31.627,31.5561,31.5955,32863.0
2015-09-21 09:55:00,40.08,40.08,39.95,40.01,25780.0,31.5955,31.5955,31.493,31.5403,25780.0
2015-09-21 10:00:00,40.03,40.09,39.93,39.99,53544.0,31.5561,31.6034,31.4772,31.5245,53544.0
2015-09-21 10:05:00,39.99,40.14,39.97,40.11,34558.0,31.5245,31.6428,31.5088,31.6191,34558.0
2015-09-21 10:10:00,40.11,40.22,40.11,40.17,26470.0,31.6191,31.7058,31.6191,31.6664,26470.0
2015-09-21 10:15:00,40.17,40.18,40.07,40.13,38819.0,31.6664,31.6743,31.5876,31.6349,38819.0
2015-09-21 10:20:00,40.12,40.32,40.12,40.32,31078.0,31.627,31.7847,31.627,31.7847,31078.0
2015-09-21 10:25:00,40.31,40.31,40.21,40.21,8889.0,31.7768,31.7768,31.6979,31.6979,8889.0
2015-09-21 10:30:00,40.2,40.3,40.2,40.28,26143.0,31.6901,31.7689,31.6901,31.7531,26143.0
2015-09-21 10:35:00,40.28,40.34,40.23,40.31,31481.0,31.7531,31.8004,31.7137,31.7768,31481.0
2015-09-21 10:40:00,40.31,40.32,40.25,40.3,16322.0,31.7768,31.7847,31.7295,31.7689,16322.0
2015-09-21 10:45:00,40.3,40.34,40.27,40.29,11480.0,31.7689,31.8004,31.7452,31.761,11480.0
2015-09-21 10:50:00,40.29,40.41,40.29,40.4,16468.0,31.761,31.8556,31.761,31.8477,16468.0
2015-09-21 10:55:00,40.4,40.44,40.39,40.4,21682.0,31.8477,31.8793,31.8398,31.8477,21682.0
2015-09-21 11:00:00,40.41,40.45,40.39,40.39,16597.0,31.8556,31.8871,31.8398,31.8398,16597.0
2015-09-21 11:05:00,40.4,40.44,40.39,40.43,29735.0,31.8477,31.8793,31.8398,31.8714,29735.0
2015-09-21 11:10:00,40.43,40.45,40.41,40.42,15931.0,31.8714,31.8871,31.8556,31.8635,15931.0
2015-09-21 11:15:00,40.43,40.49,40.41,40.49,17935.0,31.8714,31.9187,31.8556,31.9187,17935.0
2015-09-21 11:20:00,40.48,40.48,40.43,40.44,14616.0,31.9108,31.9108,31.8714,31.8793,14616.0
2015-09-21 11:25:00,40.44,40.47,40.41,40.43,21946.0,31.8793,31.9029,31.8556,31.8714,21946.0
2015-09-21 11:30:00,40.44,40.44,40.24,40.26,26539.0,31.8793,31.8793,31.7216,31.7374,26539.0
2015-09-21 11:35:00,40.25,40.26,40.22,40.26,11516.0,31.7295,31.7374,31.7058,31.7374,11516.0
2015-09-21 11:40:00,40.26,40.3,40.26,40.3,12820.0,31.7374,31.7689,31.7374,31.7689,12820.0
2015-09-21 11:45:00,40.29,40.36,40.28,40.34,25145.0,31.761,31.8162,31.7531,31.8004,25145.0
2015-09-21 11:50:00,40.34,40.35,40.32,40.34,10152.0,31.8004,31.8083,31.7847,31.8004,10152.0
2015-09-21 11:55:00,40.33,40.33,40.28,40.31,15865.0,31.7925,31.7925,31.7531,31.7768,15865.0
2015-09-21 12:00:00,40.32,40.34,40.23,40.24,18949.0,31.7847,31.8004,31.7137,31.7216,18949.0
2015-09-21 12:05:00,40.24,40.26,40.21,40.25,15798.0,31.7216,31.7374,31.6979,31.7295,15798.0
2015-09-21 12:10:00,40.24,40.27,40.21,40.27,7960.0,31.7216,31.7452,31.6979,31.7452,7960.0
2015-09-21 12:15:00,40.27,40.33,40.26,40.3,10940.0,31.7452,31.7925,31.7374,31.7689,10940.0
2015-09-21 12:20:00,40.31,40.35,40.3,40.33,10978.0,31.7768,31.8083,31.7689,31.7925,10978.0
2015-09-21 12:25:00,40.33,40.37,40.32,40.36,12675.0,31.7925,31.8241,31.7847,31.8162,12675.0
2015-09-21 12:30:00,40.35,40.36,40.25,40.27,23197.0,31.8083,31.8162,31.7295,31.7452,23197.0
2015-09-21 12:35:00,40.26,40.28,40.25,40.28,11549.0,31.7374,31.7531,31.7295,31.7531,11549.0
2015-09-21 12:40:00,40.28,40.3,40.27,40.29,13724.0,31.7531,31.7689,31.7452,31.761,13724.0
2015-09-21 12:45:00,40.29,40.29,40.2,40.21,14439.0,31.761,31.761,31.6901,31.6979,14439.0
2015-09-21 12:50:00,40.21,40.22,40.08,40.11,23361.0,31.6979,31.7058,31.5955,31.6191,23361.0
2015-09-21 12:55:00,40.12,40.16,40.07,40.14,19719.0,31.627,31.6585,31.5876,31.6428,19719.0
2015-09-21 13:00:00,40.13,40.19,40.1,40.18,15233.0,31.6349,31.6822,31.6112,31.6743,15233.0
2015-09-21 13:05:00,40.19,40.22,40.19,40.21,12128.0,31.6822,31.7058,31.6822,31.6979,12128.0
2015-09-21 13:10:00,40.19,40.2,40.14,40.15,16595.0,31.6822,31.6901,31.6428,31.6507,16595.0
2015-09-21 13:15:00,40.15,40.23,40.14,40.21,28357.0,31.6507,31.7137,31.6428,31.6979,28357.0
2015-09-21 13:20:00,40.21,40.25,40.2,40.25,7683.0,31.6979,31.7295,31.6901,31.7295,7683.0
2015-09-21 13:25:00,40.26,40.31,40.26,40.28,21169.0,31.7374,31.7768,31.7374,31.7531,21169.0
2015-09-21 13:30:00,40.29,40.3,40.24,40.25,13527.0,31.761,31.7689,31.7216,31.7295,13527.0
2015-09-21 13:35:00,40.26,40.31,40.24,40.3,12222.0,31.7374,31.7768,31.7216,31.7689,12222.0
2015-09-21 13:40:00,40.3,40.33,40.26,40.33,25887.0,31.7689,31.7925,31.7374,31.7925,25887.0
2015-09-21 13:45:00,40.32,40.33,40.24,40.25,18424.0,31.7847,31.7925,31.7216,31.7295,18424.0
2015-09-21 13:50:00,40.25,40.26,40.18,40.19,16249.0,31.7295,31.7374,31.6743,31.6822,16249.0
2015-09-21 13:55:00,40.19,40.19,40.13,40.17,15844.0,31.6822,31.6822,31.6349,31.6664,15844.0
2015-09-21 14:00:00,40.16,40.23,40.15,40.21,17926.0,31.6585,31.7137,31.6507,31.6979,17926.0
2015-09-21 14:05:00,40.22,40.25,40.21,40.22,12909.0,31.7058,31.7295,31.6979,31.7058,12909.0
2015-09-21 14:10:00,40.22,40.22,40.15,40.17,24908.0,31.7058,31.7058,31.6507,31.6664,24908.0
2015-09-21 14:15:00,40.17,40.22,40.16,40.2,17417.0,31.6664,31.7058,31.6585,31.6901,17417.0
2015-09-21 14:20:00,40.21,40.26,40.21,40.26,17596.0,31.6979,31.7374,31.6979,31.7374,17596.0
2015-09-21 14:25:00,40.26,40.28,40.2,40.21,30596.0,31.7374,31.7531,31.6901,31.6979,30596.0
2015-09-21 14:30:00,40.2,40.2,40.14,40.18,40780.0,31.6901,31.6901,31.6428,31.6743,40780.0
2015-09-21 14:35:00,40.18,40.21,40.16,40.2,29068.0,31.6743,31.6979,31.6585,31.6901,29068.0
2015-09-21 14:40:00,40.2,40.21,40.18,40.18,17724.0,31.6901,31.6979,31.6743,31.6743,17724.0
2015-09-21 14:45:00,40.18,40.21,40.17,40.21,36588.0,31.6743,31.6979,31.6664,31.6979,36588.0
2015-09-21 14:50:00,40.22,40.37,40.21,40.35,24124.0,31.7058,31.8241,31.6979,31.8083,24124.0
2015-09-21 14:55:00,40.35,40.41,40.35,40.38,19005.0,31.8083,31.8556,31.8083,31.832,19005.0
2015-09-21 15:00:00,40.39,40.4,40.3,40.32,30372.0,31.8398,31.8477,31.7689,31.7847,30372.0
2015-09-21 15:05:00,40.33,40.34,40.29,40.3,29638.0,31.7925,31.8004,31.761,31.7689,29638.0
2015-09-21 15:10:00,40.31,40.31,40.28,40.29,30333.0,31.7768,31.7768,31.7531,31.761,30333.0
2015-09-21 15:15:00,40.29,40.36,40.28,40.36,39527.0,31.761,31.8162,31.7531,31.8162,39527.0
2015-09-21 15:20:00,40.36,40.36,40.29,40.3,31536.0,31.8162,31.8162,31.761,31.7689,31536.0
2015-09-21 15:25:00,40.3,40.32,40.27,40.3,32794.0,31.7689,31.7847,31.7452,31.7689,32794.0
2015-09-21 15:30:00,40.3,40.32,40.19,40.21,71719.0,31.7689,31.7847,31.6822,31.6979,71719.0
2015-09-21 15:35:00,40.2,40.2,40.16,40.18,38490.0,31.6901,31.6901,31.6585,31.6743,38490.0
2015-09-21 15:40:00,40.18,40.19,40.17,40.19,39168.0,31.6743,31.6822,31.6664,31.6822,39168.0
2015-09-21 15:45:00,40.19,40.27,40.19,40.23,46989.0,31.6822,31.7452,31.6822,31.7137,46989.0
2015-09-21 15:50:00,40.23,40.27,40.22,40.27,57549.0,31.7137,31.7452,31.7058,31.7452,57549.0
2015-09-21 15:55:00,40.26,40.3,40.26,40.26,212961.0,31.7374,31.7689,31.7374,31.7374,212961.0
2015-09-22 09:30:00,39.49,39.56,39.31,39.47,79806.0,31.1304,31.1855,30.9885,31.1146,79806.0
2015-09-22 09:35:00,39.47,39.74,39.42,39.64,24929.0,31.1146,31.3274,31.0752,31.2486,24929.0
2015-09-22 09:40:00,39.62,39.62,39.51,39.55,29894.0,31.2328,31.2328,31.1461,31.1777,29894.0
2015-09-22 09:45:00,39.56,39.59,39.48,39.49,140291.0,31.1855,31.2092,31.1225,31.1304,140291.0
2015-09-22 09:50:00,39.48,39.73,39.47,39.68,56784.0,31.1225,31.3196,31.1146,31.2801,56784.0
2015-09-22 09:55:00,39.68,39.78,39.57,39.6,78136.0,31.2801,31.359,31.1934,31.2171,78136.0
2015-09-22 10:00:00,39.6,39.67,39.53,39.57,28006.0,31.2171,31.2723,31.1619,31.1934,28006.0
2015-09-22 10:05:00,39.59,39.61,39.47,39.5,23238.0,31.2092,31.225,31.1146,31.1382,23238.0
2015-09-22 10:10:00,39.49,39.51,39.41,39.5,27256.0,31.1304,31.1461,31.0673,31.1382,27256.0
2015-09-22 10:15:00,39.49,39.5,39.42,39.44,16047.0,31.1304,31.1382,31.0752,31.0909,16047.0
2015-09-22 10:20:00,39.43,39.47,39.35,39.36,28478.0,31.0831,31.1146,31.02,31.0279,28478.0
2015-09-22 10:25:00,39.35,39.35,39.21,39.27,47098.0,31.02,31.02,30.9096,30.9569,47098.0
2015-09-22 10:30:00,39.26,39.27,39.12,39.19,25068.0,30.9491,30.9569,30.8387,30.8939,25068.0
2015-09-22 10:35:00,39.19,39.19,39.05,39.07,31845.0,30.8939,30.8939,30.7835,30.7993,31845.0
2015-09-22 10:40:00,39.07,39.09,39.0,39.03,27001.0,30.7993,30.815,30.7441,30.7677,27001.0
2015-09-22 10:45:00,39.02,39.04,38.91,38.95,73777.0,30.7599,30.7756,30.6731,30.7047,73777.0
2015-09-22 10:50:00,38.95,39.03,38.94,39.03,14152.0,30.7047,30.7677,30.6968,30.7677,14152.0
2015-09-22 10:55:00,39.03,39.09,39.03,39.08,13428.0,30.7677,30.815,30.7677,30.8072,13428.0
2015-09-22 11:00:00,39.08,39.12,39.02,39.08,16083.0,30.8072,30.8387,30.7599,30.8072,16083.0
2015-09-22 11:05:00,39.09,39.09,39.04,39.05,15847.0,30.815,30.815,30.7756,30.7835,15847.0
2015-09-22 11:10:00,39.04,39.15,39.03,39.1,22006.0,30.7756,30.8623,30.7677,30.8229,22006.0
2015-09-22 11:15:00,39.11,39.14,39.04,39.13,15022.0,30.8308,30.8545,30.7756,30.8466,15022.0
2015-09-22 11:20:00,39.12,39.13,38.97,38.99,22976.0,30.8387,30.8466,30.7204,30.7362,22976.0
2015-09-22 11:25:00,38.98,38.99,38.92,38.94,13395.0,30.7283,30.7362,30.681,30.6968,13395.0
2015-09-22 11:30:00,38.94,39.02,38.94,38.95,14950.0,30.6968,30.7599,30.6968,30.7047,14950.0
2015-09-22 11:35:00,38.94,38.99,38.89,38.9,8908.0,30.6968,30.7362,30.6574,30.6653,8908.0
2015-09-22 11:40:00,38.9,38.92,38.86,38.87,23871.0,30.6653,30.681,30.6337,30.6416,23871.0
2015-09-22 11:45:00,38.86,38.94,38.83,38.93,37475.0,30.6337,30.6968,30.6101,30.6889,37475.0
2015-09-22 11:50:00,38.94,39.0,38.93,38.97,24163.0,30.6968,30.7441,30.6889,30.7204,24163.0
2015-09-22 11:55:00,38.96,38.99,38.93,38.93,13106.0,30.7126,30.7362,30.6889,30.6889,13106.0
2015-09-22 12:00:00,38.92,38.94,38.91,38.94,23047.0,30.681,30.6968,30.6731,30.6968,23047.0
2015-09-22 12:05:00,38.97,39.11,38.96,39.07,19230.0,30.7204,30.8308,30.7126,30.7993,19230.0
2015-09-22 12:10:00,39.08,39.1,39.04,39.06,7354.0,30.8072,30.8229,30.7756,30.7914,7354.0
2015-09-22 12:15:00,39.05,39.08,39.0,39.04,8416.0,30.7835,30.8072,30.7441,30.7756,8416.0
2015-09-22 12:20:00,39.04,39.06,38.99,39.0,15138.0,30.7756,30.7914,30.7362,30.7441,15138.0
2015-09-22 12:25:00,39.0,39.0,38.89,38.93,19136.0,30.7441,30.7441,30.6574,30.6889,19136.0
2015-09-22 12:30:00,38.92,38.93,38.89,38.93,8326.0,30.681,30.6889,30.6574,30.6889,8326.0
2015-09-22 12:35:00,38.93,38.96,38.91,38.94,18842.0,30.6889,30.7126,30.6731,30.6968,18842.0
2015-09-22 12:40:00,38.94,38.98,38.92,38.98,19816.0,30.6968,30.7283,30.681,30.7283,19816.0
2015-09-22 12:45:00,38.97,38.98,38.89,38.9,22856.0,30.7204,30.7283,30.6574,30.6653,22856.0
2015-09-22 12:50:00,38.9,38.9,38.81,38.83,13963.0,30.6653,30.6653,30.5943,30.6101,13963.0
2015-09-22 12:55:00,38.83,38.84,38.8,38.82,9166.0,30.6101,30.618,30.5864,30.6022,9166.0
2015-09-22 13:00:00,38.81,38.93,38.81,38.9,15788.0,30.5943,30.6889,30.5943,30.6653,15788.0
2015-09-22 13:05:00,38.92,38.93,38.83,38.83,8800.0,30.681,30.6889,30.6101,30.6101,8800.0
2015-09-22 13:10:00,38.84,38.88,38.8,38.82,13337.0,30.618,30.6495,30.5864,30.6022,13337.0
2015-09-22 13:15:00,38.83,38.83,38.8,38.83,7277.0,30.6101,30.6101,30.5864,30.6101,7277.0
2015-09-22 13:20:00,38.82,38.83,38.78,38.8,19733.0,30.6022,30.6101,30.5707,30.5864,19733.0
2015-09-22 13:25:00,38.8,38.8,38.73,38.75,18833.0,30.5864,30.5864,30.5312,30.547,18833.0
2015-09-22 13:30:00,38.75,38.78,38.72,38.77,17931.0,30.547,30.5707,30.5234,30.5628,17931.0
2015-09-22 13:35:00,38.76,38.84,38.76,38.81,16840.0,30.5549,30.618,30.5549,30.5943,16840.0
2015-09-22 13:40:00,38.82,38.95,38.81,38.94,16611.0,30.6022,30.7047,30.5943,30.6968,16611.0
2015-09-22 13:45:00,38.94,38.95,38.91,38.93,13369.0,30.6968,30.7047,30.6731,30.6889,13369.0
2015-09-22 13:50:00,38.91,38.91,38.86,38.9,24657.0,30.6731,30.6731,30.6337,30.6653,24657.0
2015-09-22 13:55:00,38.9,39.0,38.9,39.0,15062.0,30.6653,30.7441,30.6653,30.7441,15062.0
2015-09-22 14:00:00,38.99,38.99,38.93,38.98,25959.0,30.7362,30.7362,30.6889,30.7283,25959.0
2015-09-22 14:05:00,38.98,39.04,38.97,39.0,28789.0,30.7283,30.7756,30.7204,30.7441,28789.0
2015-09-22 14:10:00,39.0,39.01,38.95,38.99,21916.0,30.7441,30.752,30.7047,30.7362,21916.0
2015-09-22 14:15:00,38.98,39.03,38.98,38.98,12175.0,30.7283,30.7677,30.7283,30.7283,12175.0
2015-09-22 14:20:00,38.98,39.0,38.94,38.96,16788.0,30.7283,30.7441,30.6968,30.7126,16788.0
2015-09-22 14:25:00,38.96,38.99,38.94,38.99,16256.0,30.7126,30.7362,30.6968,30.7362,16256.0
2015-09-22 14:30:00,38.98,39.08,38.97,39.08,21068.0,30.7283,30.8072,30.7204,30.8072,21068.0
2015-09-22 14:35:00,39.07,39.09,39.04,39.07,19261.0,30.7993,30.815,30.7756,30.7993,19261.0
2015-09-22 14:40:00,39.08,39.09,39.04,39.04,9504.0,30.8072,30.815,30.7756,30.7756,9504.0
2015-09-22 14:45:00,39.04,39.05,38.95,38.97,15665.0,30.7756,30.7835,30.7047,30.7204,15665.0
2015-09-22 14:50:00,38.96,38.96,38.92,38.92,15550.0,30.7126,30.7126,30.681,30.681,15550.0
2015-09-22 14:55:00,38.92,38.99,38.91,38.98,30529.0,30.681,30.7362,30.6731,30.7283,30529.0
2015-09-22 15:00:00,38.97,38.98,38.96,38.97,13880.0,30.7204,30.7283,30.7126,30.7204,13880.0
2015-09-22 15:05:00,38.98,39.0,38.92,38.94,21492.0,30.7283,30.7441,30.681,30.6968,21492.0
2015-09-22 15:10:00,38.93,38.96,38.92,38.96,16384.0,30.6889,30.7126,30.681,30.7126,16384.0
2015-09-22 15:15:00,38.96,38.99,38.95,38.96,22079.0,30.7126,30.7362,30.7047,30.7126,22079.0
2015-09-22 15:20:00,38.96,38.99,38.95,38.98,22692.0,30.7126,30.7362,30.7047,30.7283,22692.0
2015-09-22 15:25:00,38.99,39.12,38.99,39.11,32822.0,30.7362,30.8387,30.7362,30.8308,32822.0
2015-09-22 15:30:00,39.12,39.19,39.11,39.18,41138.0,30.8387,30.8939,30.8308,30.886,41138.0
2015-09-22 15:35:00,39.19,39.24,39.17,39.23,63876.0,30.8939,30.9333,30.8781,30.9254,63876.0
2015-09-22 15:40:00,39.22,39.26,39.18,39.19,48645.0,30.9175,30.9491,30.886,30.8939,48645.0
2015-09-22 15:45:00,39.18,39.2,39.09,39.15,82214.0,30.886,30.9018,30.815,30.8623,82214.0
2015-09-22 15:50:00,39.14,39.15,39.09,39.1,60872.0,30.8545,30.8623,30.815,30.8229,60872.0
2015-09-22 15:55:00,39.1,39.15,39.08,39.11,147487.0,30.8229,30.8623,30.8072,30.8308,147487.0
2015-09-23 09:30:00,39.32,39.4,39.25,39.33,72433.0,30.9964,31.0594,30.9412,31.0042,72433.0
2015-09-23 09:35:00,39.33,39.34,38.95,38.95,44647.0,31.0042,31.0121,30.7047,30.7047,44647.0
2015-09-23 09:40:00,38.95,39.15,38.95,39.12,15457.0,30.7047,30.8623,30.7047,30.8387,15457.0
2015-09-23 09:45:00,39.11,39.11,38.9,38.9,22010.0,30.8308,30.8308,30.6653,30.6653,22010.0
2015-09-23 09:50:00,38.92,39.04,38.86,39.01,18472.0,30.681,30.7756,30.6337,30.752,18472.0
2015-09-23 09:55:00,39.0,39.03,38.91,38.97,23231.0,30.7441,30.7677,30.6731,30.7204,23231.0
2015-09-23 10:00:00,38.97,39.06,38.96,39.06,17907.0,30.7204,30.7914,30.7126,30.7914,17907.0
2015-09-23 10:05:00,39.06,39.11,38.92,38.92,26400.0,30.7914,30.8308,30.681,30.681,26400.0
2015-09-23 10:10:00,38.94,39.07,38.94,39.02,11590.0,30.6968,30.7993,30.6968,30.7599,11590.0
2015-09-23 10:15:00,39.02,39.07,38.95,39.06,8248.0,30.7599,30.7993,30.7047,30.7914,8248.0
2015-09-23 10:20:00,39.05,39.05,38.96,39.01,14487.0,30.7835,30.7835,30.7126,30.752,14487.0
2015-09-23 10:25:00,39.01,39.05,38.97,39.02,16048.0,30.752,30.7835,30.7204,30.7599,16048.0
2015-09-23 10:30:00,39.03,39.09,39.01,39.04,19829.0,30.7677,30.815,30.752,30.7756,19829.0
2015-09-23 10:35:00,39.05,39.13,39.05,39.06,52046.0,30.7835,30.8466,30.7835,30.7914,52046.0
2015-09-23 10:40:00,39.07,39.07,38.98,39.01,12993.0,30.7993,30.7993,30.7283,30.752,12993.0
2015-09-23 10:45:00,39.02,39.06,39.0,39.06,12072.0,30.7599,30.7914,30.7441,30.7914,12072.0
2015-09-23 10:50:00,39.07,39.15,39.07,39.08,12540.0,30.7993,30.8623,30.7993,30.8072,12540.0
2015-09-23 10:55:00,39.07,39.07,38.92,38.95,11640.0,30.7993,30.7993,30.681,30.7047,11640.0
2015-09-23 11:00:00,38.95,38.98,38.9,38.9,8936.0,30.7047,30.7283,30.6653,30.6653,8936.0
2015-09-23 11:05:00,38.89,38.9,38.83,38.88,11149.0,30.6574,30.6653,30.6101,30.6495,11149.0
2015-09-23 11:10:00,38.88,38.89,38.75,38.76,14590.0,30.6495,30.6574,30.547,30.5549,14590.0
2015-09-23 11:15:00,38.76,38.81,38.74,38.8,7326.0,30.5549,30.5943,30.5391,30.5864,7326.0
2015-09-23 11:20:00,38.8,38.81,38.72,38.74,9783.0,30.5864,30.5943,30.5234,30.5391,9783.0
2015-09-23 11:25:00,38.75,38.75,38.7,38.72,22718.0,30.547,30.547,30.5076,30.5234,22718.0
2015-09-23 11:30:00,38.72,38.72,38.58,38.59,32973.0,30.5234,30.5234,30.413,30.4209,32973.0
2015-09-23 11:35:00,38.59,38.64,38.59,38.62,11567.0,30.4209,30.4603,30.4209,30.4445,11567.0
2015-09-23 11:40:00,38.62,38.62,38.51,38.52,17278.0,30.4445,30.4445,30.3578,30.3657,17278.0
2015-09-23 11:45:00,38.51,38.6,38.5,38.59,10577.0,30.3578,30.4288,30.3499,30.4209,10577.0
2015-09-23 11:50:00,38.59,38.6,38.52,38.54,8305.0,30.4209,30.4288,30.3657,30.3815,8305.0
2015-09-23 11:55:00,38.55,38.56,38.5,38.5,18010.0,30.3894,30.3972,30.3499,30.3499,18010.0
2015-09-23 12:00:00,38.51,38.53,38.45,38.47,46846.0,30.3578,30.3736,30.3105,30.3263,46846.0
2015-09-23 12:05:00,38.45,38.45,38.4,38.41,24997.0,30.3105,30.3105,30.2711,30.279,24997.0
2015-09-23 12:10:00,38.41,38.45,38.36,38.42,12154.0,30.279,30.3105,30.2396,30.2869,12154.0
2015-09-23 12:15:00,38.42,38.48,38.4,38.48,9670.0,30.2869,30.3342,30.2711,30.3342,9670.0
2015-09-23 12:20:00,38.48,38.49,38.43,38.48,11815.0,30.3342,30.3421,30.2948,30.3342,11815.0
2015-09-23 12:25:00,38.48,38.58,38.46,38.56,13415.0,30.3342,30.413,30.3184,30.3972,13415.0
2015-09-23 12:30:00,38.55,38.61,38.54,38.61,14891.0,30.3894,30.4367,30.3815,30.4367,14891.0
2015-09-23 12:35:00,38.61,38.62,38.55,38.55,9346.0,30.4367,30.4445,30.3894,30.3894,9346.0
2015-09-23 12:40:00,38.54,38.58,38.53,38.57,8351.0,30.3815,30.413,30.3736,30.4051,8351.0
2015-09-23 12:45:00,38.57,38.59,38.55,38.55,9520.0,30.4051,30.4209,30.3894,30.3894,9520.0
2015-09-23 12:50:00,38.55,38.63,38.55,38.59,14118.0,30.3894,30.4524,30.3894,30.4209,14118.0
2015-09-23 12:55:00,38.59,38.59,38.58,38.58,4453.0,30.4209,30.4209,30.413,30.413,4453.0
2015-09-23 13:00:00,38.58,38.63,38.58,38.59,10754.0,30.413,30.4524,30.413,30.4209,10754.0
2015-09-23 13:05:00,38.59,38.68,38.59,38.63,13065.0,30.4209,30.4918,30.4209,30.4524,13065.0
2015-09-23 13:10:00,38.63,38.64,38.55,38.57,14023.0,30.4524,30.4603,30.3894,30.4051,14023.0
2015-09-23 13:15:00,38.58,38.58,38.55,38.56,7450.0,30.413,30.413,30.3894,30.3972,7450.0
2015-09-23 13:20:00,38.56,38.57,38.55,38.55,6137.0,30.3972,30.4051,30.3894,30.3894,6137.0
2015-09-23 13:25:00,38.54,38.54,38.45,38.47,12210.0,30.3815,30.3815,30.3105,30.3263,12210.0
2015-09-23 13:30:00,38.47,38.54,38.46,38.54,10336.0,30.3263,30.3815,30.3184,30.3815,10336.0
2015-09-23 13:35:00,38.53,38.55,38.49,38.54,12605.0,30.3736,30.3894,30.3421,30.3815,12605.0
2015-09-23 13:40:00,38.54,38.69,38.53,38.69,25084.0,30.3815,30.4997,30.3736,30.4997,25084.0
2015-09-23 13:45:00,38.69,38.73,38.65,38.65,22239.0,30.4997,30.5312,30.4682,30.4682,22239.0
2015-09-23 13:50:00,38.65,38.65,38.61,38.62,10419.0,30.4682,30.4682,30.4367,30.4445,10419.0
2015-09-23 13:55:00,38.61,38.63,38.58,38.62,14763.0,30.4367,30.4524,30.413,30.4445,14763.0
2015-09-23 14:00:00,38.62,38.66,38.61,38.66,10539.0,30.4445,30.4761,30.4367,30.4761,10539.0
2015-09-23 14:05:00,38.67,38.76,38.66,38.73,16046.0,30.484,30.5549,30.4761,30.5312,16046.0
2015-09-23 14:10:00,38.73,38.75,38.69,38.7,12956.0,30.5312,30.547,30.4997,30.5076,12956.0
2015-09-23 14:15:00,38.7,38.7,38.68,38.68,15111.0,30.5076,30.5076,30.4918,30.4918,15111.0
2015-09-23 14:20:00,38.68,38.69,38.62,38.66,17871.0,30.4918,30.4997,30.4445,30.4761,17871.0
2015-09-23 14:25:00,38.66,38.67,38.61,38.63,14129.0,30.4761,30.484,30.4367,30.4524,14129.0
2015-09-23 14:30:00,38.62,38.67,38.6,38.66,19774.0,30.4445,30.484,30.4288,30.4761,19774.0
2015-09-23 14:35:00,38.67,38.67,38.58,38.61,41635.0,30.484,30.484,30.413,30.4367,41635.0
2015-09-23 14:40:00,38.59,38.59,38.53,38.55,17559.0,30.4209,30.4209,30.3736,30.3894,17559.0
2015-09-23 14:45:00,38.55,38.56,38.51,38.55,28472.0,30.3894,30.3972,30.3578,30.3894,28472.0
2015-09-23 14:50:00,38.56,38.6,38.54,38.55,26370.0,30.3972,30.4288,30.3815,30.3894,26370.0
2015-09-23 14:55:00,38.55,38.57,38.53,38.56,26132.0,30.3894,30.4051,30.3736,30.3972,26132.0
2015-09-23 15:00:00,38.56,38.57,38.52,38.54,21462.0,30.3972,30.4051,30.3657,30.3815,21462.0
2015-09-23 15:05:00,38.54,38.55,38.51,38.52,21051.0,30.3815,30.3894,30.3578,30.3657,21051.0
2015-09-23 15:10:00,38.53,38.54,38.47,38.48,52068.0,30.3736,30.3815,30.3263,30.3342,52068.0
2015-09-23 15:15:00,38.47,38.53,38.45,38.5,39485.0,30.3263,30.3736,30.3105,30.3499,39485.0
2015-09-23 15:20:00,38.51,38.52,38.46,38.47,28543.0,30.3578,30.3657,30.3184,30.3263,28543.0
2015-09-23 15:25:00,38.48,38.49,38.46,38.48,32696.0,30.3342,30.3421,30.3184,30.3342,32696.0
2015-09-23 15:30:00,38.48,38.5,38.41,38.44,37414.0,30.3342,30.3499,30.279,30.3026,37414.0
2015-09-23 15:35:00,38.44,38.45,38.39,38.42,37933.0,30.3026,30.3105,30.2632,30.2869,37933.0
2015-09-23 15:40:00,38.41,38.46,38.4,38.43,40055.0,30.279,30.3184,30.2711,30.2948,40055.0
2015-09-23 15:45:00,38.43,38.47,38.42,38.46,44802.0,30.2948,30.3263,30.2869,30.3184,44802.0
2015-09-23 15:50:00,38.46,38.48,38.42,38.46,46150.0,30.3184,30.3342,30.2869,30.3184,46150.0
2015-09-23 15:55:00,38.46,38.48,38.44,38.45,78261.0,30.3184,30.3342,30.3026,30.3105,78261.0
2015-09-24 09:30:00,38.17,38.23,38.01,38.22,48182.0,30.0898,30.1371,29.9637,30.1292,48182.0
2015-09-24 09:35:00,38.23,38.24,38.08,38.12,26431.0,30.1371,30.145,30.0188,30.0504,26431.0
2015-09-24 09:40:00,38.12,38.28,38.08,38.21,26912.0,30.0504,30.1765,30.0188,30.1213,26912.0
2015-09-24 09:45:00,38.23,38.24,38.04,38.1,45298.0,30.1371,30.145,29.9873,30.0346,45298.0
2015-09-24 09:50:00,38.11,38.29,38.05,38.29,27431.0,30.0425,30.1844,29.9952,30.1844,27431.0
2015-09-24 09:55:00,38.27,38.37,38.23,38.37,27081.0,30.1686,30.2475,30.1371,30.2475,27081.0
2015-09-24 10:00:00,38.37,38.71,38.35,38.66,58066.0,30.2475,30.5155,30.2317,30.4761,58066.0
2015-09-24 10:05:00,38.65,38.76,38.58,38.76,31265.0,30.4682,30.5549,30.413,30.5549,31265.0
2015-09-24 10:10:00,38.76,38.85,38.58,38.58,34919.0,30.5549,30.6258,30.413,30.413,34919.0
2015-09-24 10:15:00,38.56,38.61,38.47,38.49,40369.0,30.3972,30.4367,30.3263,30.3421,40369.0
2015-09-24 10:20:00,38.5,38.51,38.32,38.39,31528.0,30.3499,30.3578,30.208,30.2632,31528.0
2015-09-24 10:25:00,38.41,38.42,38.28,38.32,18202.0,30.279,30.2869,30.1765,30.208,18202.0
2015-09-24 10:30:00,38.31,38.51,38.29,38.49,30238.0,30.2002,30.3578,30.1844,30.3421,30238.0
2015-09-24 10:35:00,38.48,38.49,38.36,38.4,22775.0,30.3342,30.3421,30.2396,30.2711,22775.0
2015-09-24 10:40:00,38.39,38.39,38.27,38.27,22149.0,30.2632,30.2632,30.1686,30.1686,22149.0
2015-09-24 10:45:00,38.27,38.32,38.22,38.31,22137.0,30.1686,30.208,30.1292,30.2002,22137.0
2015-09-24 10:50:00,38.3,38.3,38.18,38.19,40726.0,30.1923,30.1923,30.0977,30.1056,40726.0
2015-09-24 10:55:00,38.19,38.26,38.15,38.23,57873.0,30.1056,30.1607,30.074,30.1371,57873.0
2015-09-24 11:00:00,38.24,38.27,38.12,38.12,30976.0,30.145,30.1686,30.0504,30.0504,30976.0
2015-09-24 11:05:00,38.11,38.17,38.11,38.16,18026.0,30.0425,30.0898,30.0425,30.0819,18026.0
2015-09-24 11:10:00,38.16,38.18,38.08,38.12,21376.0,30.0819,30.0977,30.0188,30.0504,21376.0
2015-09-24 11:15:00,38.11,38.18,38.1,38.18,26106.0,30.0425,30.0977,30.0346,30.0977,26106.0
2015-09-24 11:20:00,38.18,38.22,38.14,38.21,22052.0,30.0977,30.1292,30.0661,30.1213,22052.0
2015-09-24 11:25:00,38.21,38.22,38.12,38.15,23741.0,30.1213,30.1292,30.0504,30.074,23741.0
2015-09-24 11:30:00,38.16,38.27,38.15,38.23,59635.0,30.0819,30.1686,30.074,30.1371,59635.0
2015-09-24 11:35:00,38.24,38.24,38.18,38.24,27231.0,30.145,30.145,30.0977,30.145,27231.0
2015-09-24 11:40:00,38.24,38.24,38.19,38.22,21384.0,30.145,30.145,30.1056,30.1292,21384.0
2015-09-24 11:45:00,38.22,38.23,38.18,38.2,49305.0,30.1292,30.1371,30.0977,30.1134,49305.0
2015-09-24 11:50:00,38.21,38.24,38.2,38.2,29219.0,30.1213,30.145,30.1134,30.1134,29219.0
2015-09-24 11:55:00,38.2,38.28,38.19,38.26,27107.0,30.1134,30.1765,30.1056,30.1607,27107.0
2015-09-24 12:00:00,38.26,38.28,38.22,38.26,42722.0,30.1607,30.1765,30.1292,30.1607,42722.0
2015-09-24 12:05:00,38.27,38.3,38.22,38.23,48164.0,30.1686,30.1923,30.1292,30.1371,48164.0
2015-09-24 12:10:00,38.23,38.25,38.16,38.17,33633.0,30.1371,30.1529,30.0819,30.0898,33633.0
2015-09-24 12:15:00,38.17,38.23,38.16,38.17,39347.0,30.0898,30.1371,30.0819,30.0898,39347.0
2015-09-24 12:20:00,38.17,38.21,38.15,38.15,35495.0,30.0898,30.1213,30.074,30.074,35495.0
2015-09-24 12:25:00,38.15,38.23,38.13,38.21,29008.0,30.074,30.1371,30.0583,30.1213,29008.0
2015-09-24 12:30:00,38.22,38.35,38.22,38.34,28398.0,30.1292,30.2317,30.1292,30.2238,28398.0
2015-09-24 12:35:00,38.34,38.35,38.27,38.27,19989.0,30.2238,30.2317,30.1686,30.1686,19989.0
2015-09-24 12:40:00,38.26,38.29,38.18,38.18,29190.0,30.1607,30.1844,30.0977,30.0977,29190.0
2015-09-24 12:45:00,38.18,38.18,38.11,38.14,31716.0,30.0977,30.0977,30.0425,30.0661,31716.0
2015-09-24 12:50:00,38.14,38.15,38.05,38.06,29273.0,30.0661,30.074,29.9952,30.0031,29273.0
2015-09-24 12:55:00,38.07,38.1,38.06,38.07,25569.0,30.011,30.0346,30.0031,30.011,25569.0
2015-09-24 13:00:00,38.07,38.1,38.01,38.01,36994.0,30.011,30.0346,29.9637,29.9637,36994.0
2015-09-24 13:05:00,38.01,38.08,38.0,38.08,41794.0,29.9637,30.0188,29.9558,30.0188,41794.0
2015-09-24 13:10:00,38.07,38.09,38.03,38.05,31136.0,30.011,30.0267,29.9794,29.9952,31136.0
2015-09-24 13:15:00,38.05,38.07,37.97,38.0,78172.0,29.9952,30.011,29.9321,29.9558,78172.0
2015-09-24 13:20:00,38.0,38.04,37.97,38.02,23048.0,29.9558,29.9873,29.9321,29.9715,23048.0
2015-09-24 13:25:00,38.02,38.08,37.98,38.07,16856.0,29.9715,30.0188,29.94,30.011,16856.0
2015-09-24 13:30:00,38.07,38.11,38.05,38.11,15151.0,30.011,30.0425,29.9952,30.0425,15151.0
2015-09-24 13:35:00,38.1,38.12,38.06,38.06,20817.0,30.0346,30.0504,30.0031,30.0031,20817.0
2015-09-24 13:40:00,38.06,38.15,38.06,38.12,39785.0,30.0031,30.074,30.0031,30.0504,39785.0
2015-09-24 13:45:00,38.13,38.22,38.12,38.22,31809.0,30.0583,30.1292,30.0504,30.1292,31809.0
2015-09-24 13:50:00,38.22,38.3,38.21,38.25,36852.0,30.1292,30.1923,30.1213,30.1529,36852.0
2015-09-24 13:55:00,38.26,38.29,38.23,38.26,28910.0,30.1607,30.1844,30.1371,30.1607,28910.0
2015-09-24 14:00:00,38.26,38.26,38.19,38.2,47759.0,30.1607,30.1607,30.1056,30.1134,47759.0
2015-09-24 14:05:00,38.19,38.23,38.17,38.18,52777.0,30.1056,30.1371,30.0898,30.0977,52777.0
2015-09-24 14:10:00,38.18,38.23,38.18,38.21,81978.0,30.0977,30.1371,30.0977,30.1213,81978.0
2015-09-24 14:15:00,38.21,38.27,38.21,38.24,62777.0,30.1213,30.1686,30.1213,30.145,62777.0
2015-09-24 14:20:00,38.24,38.3,38.21,38.29,67151.0,30.145,30.1923,30.1213,30.1844,67151.0
2015-09-24 14:25:00,38.29,38.45,38.29,38.41,39253.0,30.1844,30.3105,30.1844,30.279,39253.0
2015-09-24 14:30:00,38.42,38.51,38.41,38.51,35247.0,30.2869,30.3578,30.279,30.3578,35247.0
2015-09-24 14:35:00,38.5,38.56,38.5,38.55,22387.0,30.3499,30.3972,30.3499,30.3894,22387.0
2015-09-24 14:40:00,38.55,38.61,38.48,38.57,43848.0,30.3894,30.4367,30.3342,30.4051,43848.0
2015-09-24 14:45:00,38.57,38.8,38.56,38.8,38276.0,30.4051,30.5864,30.3972,30.5864,38276.0
2015-09-24 14:50:00,38.8,38.85,38.7,38.73,36714.0,30.5864,30.6258,30.5076,30.5312,36714.0
2015-09-24 14:55:00,38.74,38.85,38.74,38.77,28979.0,30.5391,30.6258,30.5391,30.5628,28979.0
2015-09-24 15:00:00,38.77,38.79,38.72,38.73,58978.0,30.5628,30.5785,30.5234,30.5312,58978.0
2015-09-24 15:05:00,38.73,38.75,38.63,38.64,72055.0,30.5312,30.547,30.4524,30.4603,72055.0
2015-09-24 15:10:00,38.65,38.67,38.58,38.61,59715.0,30.4682,30.484,30.413,30.4367,59715.0
2015-09-24 15:15:00,38.61,38.69,38.6,38.67,56063.0,30.4367,30.4997,30.4288,30.484,56063.0
2015-09-24 15:20:00,38.68,38.77,38.67,38.73,59503.0,30.4918,30.5628,30.484,30.5312,59503.0
2015-09-24 15:25:00,38.72,38.83,38.71,38.78,57810.0,30.5234,30.6101,30.5155,30.5707,57810.0
2015-09-24 15:30:00,38.78,38.81,38.73,38.76,49603.0,30.5707,30.5943,30.5312,30.5549,49603.0
2015-09-24 15:35:00,38.75,38.76,38.66,38.7,39891.0,30.547,30.5549,30.4761,30.5076,39891.0
2015-09-24 15:40:00,38.69,38.76,38.68,38.72,85802.0,30.4997,30.5549,30.4918,30.5234,85802.0
2015-09-24 15:45:00,38.72,38.73,38.64,38.64,86680.0,30.5234,30.5312,30.4603,30.4603,86680.0
2015-09-24 15:50:00,38.64,38.64,38.57,38.57,134651.0,30.4603,30.4603,30.4051,30.4051,134651.0
2015-09-24 15:55:00,38.57,38.69,38.54,38.64,236519.0,30.4051,30.4997,30.3815,30.4603,236519.0
2015-09-25 09:30:00,39.06,39.13,38.99,39.1,51037.0,30.7914,30.8466,30.7362,30.8229,51037.0
2015-09-25 09:35:00,39.09,39.15,38.83,38.88,52831.0,30.815,30.8623,30.6101,30.6495,52831.0
2015-09-25 09:40:00,38.89,38.98,38.8,38.95,29189.0,30.6574,30.7283,30.5864,30.7047,29189.0
2015-09-25 09:45:00,38.96,39.05,38.96,39.03,37895.0,30.7126,30.7835,30.7126,30.7677,37895.0
2015-09-25 09:50:00,39.03,39.14,39.02,39.03,23872.0,30.7677,30.8545,30.7599,30.7677,23872.0
2015-09-25 09:55:00,39.04,39.25,39.03,39.07,109379.0,30.7756,30.9412,30.7677,30.7993,109379.0
2015-09-25 10:00:00,39.09,39.13,39.01,39.03,53081.0,30.815,30.8466,30.752,30.7677,53081.0
2015-09-25 10:05:00,39.04,39.04,38.91,39.0,52838.0,30.7756,30.7756,30.6731,30.7441,52838.0
2015-09-25 10:10:00,39.0,39.03,38.9,38.95,42401.0,30.7441,30.7677,30.6653,30.7047,42401.0
2015-09-25 10:15:00,38.96,39.06,38.92,39.05,33173.0,30.7126,30.7914,30.681,30.7835,33173.0
2015-09-25 10:20:00,39.05,39.08,38.95,38.98,38891.0,30.7835,30.8072,30.7047,30.7283,38891.0
2015-09-25 10:25:00,38.97,39.0,38.9,38.93,42240.0,30.7204,30.7441,30.6653,30.6889,42240.0
2015-09-25 10:30:00,38.94,39.0,38.92,38.99,29869.0,30.6968,30.7441,30.681,30.7362,29869.0
2015-09-25 10:35:00,38.98,39.08,38.96,39.05,20713.0,30.7283,30.8072,30.7126,30.7835,20713.0
2015-09-25 10:40:00,39.05,39.06,38.99,39.02,22397.0,30.7835,30.7914,30.7362,30.7599,22397.0
2015-09-25 10:45:00,39.01,39.07,39.0,39.06,17418.0,30.752,30.7993,30.7441,30.7914,17418.0
2015-09-25 10:50:00,39.07,39.1,39.03,39.04,16903.0,30.7993,30.8229,30.7677,30.7756,16903.0
2015-09-25 10:55:00,39.04,39.12,39.03,39.06,97346.0,30.7756,30.8387,30.7677,30.7914,97346.0
2015-09-25 11:00:00,39.06,39.06,38.82,38.83,64980.0,30.7914,30.7914,30.6022,30.6101,64980.0
2015-09-25 11:05:00,38.83,38.85,38.76,38.76,18938.0,30.6101,30.6258,30.5549,30.5549,18938.0
2015-09-25 11:10:00,38.75,38.78,38.71,38.76,29556.0,30.547,30.5707,30.5155,30.5549,29556.0
2015-09-25 11:15:00,38.76,38.76,38.67,38.68,23856.0,30.5549,30.5549,30.484,30.4918,23856.0
2015-09-25 11:20:00,38.67,38.76,38.65,38.75,20219.0,30.484,30.5549,30.4682,30.547,20219.0
2015-09-25 11:25:00,38.76,38.76,38.67,38.68,16288.0,30.5549,30.5549,30.484,30.4918,16288.0
2015-09-25 11:30:00,38.68,38.68,38.55,38.55,28633.0,30.4918,30.4918,30.3894,30.3894,28633.0
2015-09-25 11:35:00,38.55,38.56,38.5,38.5,18118.0,30.3894,30.3972,30.3499,30.3499,18118.0
2015-09-25 11:40:00,38.51,38.56,38.5,38.55,20778.0,30.3578,30.3972,30.3499,30.3894,20778.0
2015-09-25 11:45:00,38.56,38.61,38.55,38.56,28063.0,30.3972,30.4367,30.3894,30.3972,28063.0
2015-09-25 11:50:00,38.56,38.59,38.55,38.55,11377.0,30.3972,30.4209,30.3894,30.3894,11377.0
2015-09-25 11:55:00,38.56,38.6,38.56,38.57,18792.0,30.3972,30.4288,30.3972,30.4051,18792.0
2015-09-25 12:00:00,38.57,38.58,38.51,38.55,28729.0,30.4051,30.413,30.3578,30.3894,28729.0
2015-09-25 12:05:00,38.54,38.55,38.51,38.52,10143.0,30.3815,30.3894,30.3578,30.3657,10143.0
2015-09-25 12:10:00,38.51,38.55,38.51,38.52,11573.0,30.3578,30.3894,30.3578,30.3657,11573.0
2015-09-25 12:15:00,38.52,38.52,38.4,38.41,22281.0,30.3657,30.3657,30.2711,30.279,22281.0
2015-09-25 12:20:00,38.41,38.44,38.4,38.44,18779.0,30.279,30.3026,30.2711,30.3026,18779.0
2015-09-25 12:25:00,38.43,38.43,38.4,38.41,8732.0,30.2948,30.2948,30.2711,30.279,8732.0
2015-09-25 12:30:00,38.41,38.45,38.41,38.43,16606.0,30.279,30.3105,30.279,30.2948,16606.0
2015-09-25 12:35:00,38.42,38.45,38.4,38.41,16738.0,30.2869,30.3105,30.2711,30.279,16738.0
2015-09-25 12:40:00,38.41,38.46,38.41,38.43,27176.0,30.279,30.3184,30.279,30.2948,27176.0
2015-09-25 12:45:00,38.43,38.45,38.42,38.44,16509.0,30.2948,30.3105,30.2869,30.3026,16509.0
2015-09-25 12:50:00,38.43,38.44,38.42,38.44,15456.0,30.2948,30.3026,30.2869,30.3026,15456.0
2015-09-25 12:55:00,38.45,38.45,38.42,38.42,16076.0,30.3105,30.3105,30.2869,30.2869,16076.0
2015-09-25 13:00:00,38.42,38.5,38.42,38.48,39381.0,30.2869,30.3499,30.2869,30.3342,39381.0
2015-09-25 13:05:00,38.48,38.61,38.48,38.6,24538.0,30.3342,30.4367,30.3342,30.4288,24538.0
2015-09-25 13:10:00,38.59,38.6,38.56,38.6,14949.0,30.4209,30.4288,30.3972,30.4288,14949.0
2015-09-25 13:15:00,38.62,38.65,38.61,38.62,9800.0,30.4445,30.4682,30.4367,30.4445,9800.0
2015-09-25 13:20:00,38.62,38.62,38.55,38.56,16215.0,30.4445,30.4445,30.3894,30.3972,16215.0
2015-09-25 13:25:00,38.57,38.59,38.52,38.53,10214.0,30.4051,30.4209,30.3657,30.3736,10214.0
2015-09-25 13:30:00,38.53,38.58,38.53,38.55,19361.0,30.3736,30.413,30.3736,30.3894,19361.0
2015-09-25 13:35:00,38.55,38.56,38.5,38.51,31401.0,30.3894,30.3972,30.3499,30.3578,31401.0
2015-09-25 13:40:00,38.51,38.54,38.5,38.52,17255.0,30.3578,30.3815,30.3499,30.3657,17255.0
2015-09-25 13:45:00,38.52,38.58,38.51,38.58,30141.0,30.3657,30.413,30.3578,30.413,30141.0
2015-09-25 13:50:00,38.57,38.61,38.57,38.61,13504.0,30.4051,30.4367,30.4051,30.4367,13504.0
2015-09-25 13:55:00,38.62,38.66,38.59,38.62,14112.0,30.4445,30.4761,30.4209,30.4445,14112.0
2015-09-25 14:00:00,38.61,38.66,38.6,38.63,18019.0,30.4367,30.4761,30.4288,30.4524,18019.0
2015-09-25 14:05:00,38.62,38.65,38.57,38.57,19571.0,30.4445,30.4682,30.4051,30.4051,19571.0
2015-09-25 14:10:00,38.56,38.59,38.51,38.51,11756.0,30.3972,30.4209,30.3578,30.3578,11756.0
2015-09-25 14:15:00,38.5,38.55,38.46,38.46,23879.0,30.3499,30.3894,30.3184,30.3184,23879.0
2015-09-25 14:20:00,38.46,38.46,38.39,38.45,26859.0,30.3184,30.3184,30.2632,30.3105,26859.0
2015-09-25 14:25:00,38.45,38.47,38.4,38.46,14793.0,30.3105,30.3263,30.2711,30.3184,14793.0
2015-09-25 14:30:00,38.45,38.47,38.38,38.47,15012.0,30.3105,30.3263,30.2553,30.3263,15012.0
2015-09-25 14:35:00,38.46,38.53,38.45,38.47,20098.0,30.3184,30.3736,30.3105,30.3263,20098.0
2015-09-25 14:40:00,38.48,38.48,38.37,38.37,27591.0,30.3342,30.3342,30.2475,30.2475,27591.0
2015-09-25 14:45:00,38.37,38.42,38.34,38.34,10586.0,30.2475,30.2869,30.2238,30.2238,10586.0
2015-09-25 14:50:00,38.34,38.41,38.3,38.41,39413.0,30.2238,30.279,30.1923,30.279,39413.0
2015-09-25 14:55:00,38.41,38.5,38.37,38.49,21623.0,30.279,30.3499,30.2475,30.3421,21623.0
2015-09-25 15:00:00,38.49,38.5,38.37,38.38,23147.0,30.3421,30.3499,30.2475,30.2553,23147.0
2015-09-25 15:05:00,38.36,38.38,38.3,38.3,16467.0,30.2396,30.2553,30.1923,30.1923,16467.0
2015-09-25 15:10:00,38.3,38.34,38.28,38.3,35468.0,30.1923,30.2238,30.1765,30.1923,35468.0
2015-09-25 15:15:00,38.31,38.39,38.31,38.36,27597.0,30.2002,30.2632,30.2002,30.2396,27597.0
2015-09-25 15:20:00,38.36,38.43,38.32,38.41,26680.0,30.2396,30.2948,30.208,30.279,26680.0
2015-09-25 15:25:00,38.42,38.54,38.4,38.47,26214.0,30.2869,30.3815,30.2711,30.3263,26214.0
2015-09-25 15:30:00,38.46,38.53,38.44,38.49,41429.0,30.3184,30.3736,30.3026,30.3421,41429.0
2015-09-25 15:35:00,38.5,38.52,38.41,38.44,33373.0,30.3499,30.3657,30.279,30.3026,33373.0
2015-09-25 15:40:00,38.44,38.55,38.42,38.55,53210.0,30.3026,30.3894,30.2869,30.3894,53210.0
2015-09-25 15:45:00,38.55,38.56,38.5,38.54,49627.0,30.3894,30.3972,30.3499,30.3815,49627.0
2015-09-25 15:50:00,38.54,38.54,38.46,38.53,62200.0,30.3815,30.3815,30.3184,30.3736,62200.0
2015-09-25 15:55:00,38.51,38.58,38.49,38.52,118732.0,30.3578,30.413,30.3421,30.3657,118732.0
2015-09-28 09:30:00,37.73,37.77,37.58,37.67,71332.0,30.0424,30.0742,29.9229,29.9946,71332.0
2015-09-28 09:35:00,37.67,37.7,37.25,37.39,100001.0,29.9946,30.0185,29.6602,29.7717,100001.0
2015-09-28 09:40:00,37.39,37.48,37.28,37.3,29804.0,29.7717,29.8433,29.6841,29.7,29804.0
2015-09-28 09:45:00,37.3,37.35,37.18,37.21,29213.0,29.7,29.7398,29.6044,29.6283,29213.0
2015-09-28 09:50:00,37.22,37.4,37.2,37.32,65861.0,29.6363,29.7796,29.6204,29.7159,65861.0
2015-09-28 09:55:00,37.29,37.43,37.29,37.35,44889.0,29.692,29.8035,29.692,29.7398,44889.0
2015-09-28 10:00:00,37.34,37.41,37.26,37.31,22455.0,29.7318,29.7876,29.6681,29.708,22455.0
2015-09-28 10:05:00,37.3,37.39,37.25,37.33,25456.0,29.7,29.7717,29.6602,29.7239,25456.0
2015-09-28 10:10:00,37.31,37.31,37.1,37.1,48868.0,29.708,29.708,29.5407,29.5407,48868.0
2015-09-28 10:15:00,37.1,37.13,37.01,37.05,52215.0,29.5407,29.5646,29.4691,29.5009,52215.0
2015-09-28 10:20:00,37.05,37.2,36.97,37.17,51885.0,29.5009,29.6204,29.4372,29.5965,51885.0
2015-09-28 10:25:00,37.17,37.2,37.11,37.2,41654.0,29.5965,29.6204,29.5487,29.6204,41654.0
2015-09-28 10:30:00,37.2,37.2,37.08,37.13,19756.0,29.6204,29.6204,29.5248,29.5646,19756.0
2015-09-28 10:35:00,37.13,37.22,37.07,37.2,33175.0,29.5646,29.6363,29.5169,29.6204,33175.0
2015-09-28 10:40:00,37.2,37.31,37.12,37.27,22994.0,29.6204,29.708,29.5567,29.6761,22994.0
2015-09-28 10:45:00,37.26,37.26,37.1,37.13,14257.0,29.6681,29.6681,29.5407,29.5646,14257.0
2015-09-28 10:50:00,37.11,37.2,37.09,37.2,8714.0,29.5487,29.6204,29.5328,29.6204,8714.0
2015-09-28 10:55:00,37.19,37.26,37.19,37.26,16308.0,29.6124,29.6681,29.6124,29.6681,16308.0
2015-09-28 11:00:00,37.24,37.35,37.23,37.33,46839.0,29.6522,29.7398,29.6443,29.7239,46839.0
2015-09-28 11:05:00,37.33,37.39,37.11,37.29,339046.0,29.7239,29.7717,29.5487,29.692,339046.0
2015-09-28 11:10:00,37.29,37.31,37.25,37.25,24424.0,29.692,29.708,29.6602,29.6602,24424.0
2015-09-28 11:15:00,37.26,37.26,37.22,37.22,44827.0,29.6681,29.6681,29.6363,29.6363,44827.0
2015-09-28 11:20:00,37.23,37.26,37.22,37.25,31138.0,29.6443,29.6681,29.6363,29.6602,31138.0
2015-09-28 11:25:00,37.25,37.25,37.12,37.14,15426.0,29.6602,29.6602,29.5567,29.5726,15426.0
2015-09-28 11:30:00,37.15,37.16,37.02,37.03,31657.0,29.5806,29.5885,29.477,29.485,31657.0
2015-09-28 11:35:00,37.03,37.08,37.03,37.05,13557.0,29.485,29.5248,29.485,29.5009,13557.0
2015-09-28 11:40:00,37.04,37.04,36.96,37.03,13761.0,29.493,29.493,29.4293,29.485,13761.0
2015-09-28 11:45:00,37.03,37.07,37.0,37.0,12569.0,29.485,29.5169,29.4611,29.4611,12569.0
2015-09-28 11:50:00,37.01,37.05,36.94,37.05,19831.0,29.4691,29.5009,29.4133,29.5009,19831.0
2015-09-28 11:55:00,37.05,37.08,36.97,36.99,25938.0,29.5009,29.5248,29.4372,29.4532,25938.0
2015-09-28 12:00:00,36.98,36.99,36.94,36.98,12187.0,29.4452,29.4532,29.4133,29.4452,12187.0
2015-09-28 12:05:00,36.98,36.99,36.92,36.95,15525.0,29.4452,29.4532,29.3974,29.4213,15525.0
2015-09-28 12:10:00,36.94,36.97,36.83,36.89,71749.0,29.4133,29.4372,29.3258,29.3735,71749.0
2015-09-28 12:15:00,36.89,36.89,36.8,36.82,16874.0,29.3735,29.3735,29.3019,29.3178,16874.0
2015-09-28 12:20:00,36.81,36.86,36.8,36.85,12197.0,29.3098,29.3496,29.3019,29.3417,12197.0
2015-09-28 12:25:00,36.84,36.86,36.83,36.83,19004.0,29.3337,29.3496,29.3258,29.3258,19004.0
2015-09-28 12:30:00,36.83,36.85,36.82,36.84,10778.0,29.3258,29.3417,29.3178,29.3337,10778.0
2015-09-28 12:35:00,36.84,36.86,36.81,36.83,42521.0,29.3337,29.3496,29.3098,29.3258,42521.0
2015-09-28 12:40:00,36.82,36.84,36.81,36.82,9238.0,29.3178,29.3337,29.3098,29.3178,9238.0
2015-09-28 12:45:00,36.81,36.81,36.78,36.79,40178.0,29.3098,29.3098,29.2859,29.2939,40178.0
2015-09-28 12:50:00,36.8,36.81,36.76,36.81,18109.0,29.3019,29.3098,29.27,29.3098,18109.0
2015-09-28 12:55:00,36.8,36.83,36.79,36.8,29827.0,29.3019,29.3258,29.2939,29.3019,29827.0
2015-09-28 13:00:00,36.79,36.9,36.76,36.9,21274.0,29.2939,29.3815,29.27,29.3815,21274.0
2015-09-28 13:05:00,36.89,36.89,36.85,36.86,75614.0,29.3735,29.3735,29.3417,29.3496,75614.0
2015-09-28 13:10:00,36.85,36.86,36.82,36.85,26424.0,29.3417,29.3496,29.3178,29.3417,26424.0
2015-09-28 13:15:00,36.84,36.85,36.78,36.83,26210.0,29.3337,29.3417,29.2859,29.3258,26210.0
2015-09-28 13:20:00,36.82,36.84,36.8,36.83,16225.0,29.3178,29.3337,29.3019,29.3258,16225.0
2015-09-28 13:25:00,36.83,36.84,36.8,36.8,18691.0,29.3258,29.3337,29.3019,29.3019,18691.0
2015-09-28 13:30:00,36.8,36.9,36.79,36.87,40376.0,29.3019,29.3815,29.2939,29.3576,40376.0
2015-09-28 13:35:00,36.88,36.96,36.85,36.96,11724.0,29.3656,29.4293,29.3417,29.4293,11724.0
2015-09-28 13:40:00,36.95,36.99,36.93,36.94,14914.0,29.4213,29.4532,29.4054,29.4133,14914.0
2015-09-28 13:45:00,36.94,37.0,36.92,37.0,20447.0,29.4133,29.4611,29.3974,29.4611,20447.0
2015-09-28 13:50:00,37.0,37.03,36.98,36.98,16763.0,29.4611,29.485,29.4452,29.4452,16763.0
2015-09-28 13:55:00,36.98,37.08,36.96,37.05,15611.0,29.4452,29.5248,29.4293,29.5009,15611.0
2015-09-28 14:00:00,37.05,37.07,37.02,37.03,16453.0,29.5009,29.5169,29.477,29.485,16453.0
2015-09-28 14:05:00,37.02,37.07,36.99,37.04,17822.0,29.477,29.5169,29.4532,29.493,17822.0
2015-09-28 14:10:00,37.03,37.05,37.0,37.01,15615.0,29.485,29.5009,29.4611,29.4691,15615.0
2015-09-28 14:15:00,37.0,37.0,36.92,36.96,18915.0,29.4611,29.4611,29.3974,29.4293,18915.0
2015-09-28 14:20:00,36.97,37.01,36.96,37.0,15063.0,29.4372,29.4691,29.4293,29.4611,15063.0
2015-09-28 14:25:00,37.0,37.08,36.96,37.08,25176.0,29.4611,29.5248,29.4293,29.5248,25176.0
2015-09-28 14:30:00,37.08,37.08,37.03,37.05,10326.0,29.5248,29.5248,29.485,29.5009,10326.0
2015-09-28 14:35:00,37.06,37.09,37.05,37.07,37645.0,29.5089,29.5328,29.5009,29.5169,37645.0
2015-09-28 14:40:00,37.08,37.08,37.01,37.06,15659.0,29.5248,29.5248,29.4691,29.5089,15659.0
2015-09-28 14:45:00,37.07,37.09,37.03,37.04,14514.0,29.5169,29.5328,29.485,29.493,14514.0
2015-09-28 14:50:00,37.04,37.05,36.97,37.0,17847.0,29.493,29.5009,29.4372,29.4611,17847.0
2015-09-28 14:55:00,37.0,37.02,36.98,36.99,17595.0,29.4611,29.477,29.4452,29.4532,17595.0
2015-09-28 15:00:00,36.99,37.04,36.97,37.04,20973.0,29.4532,29.493,29.4372,29.493,20973.0
2015-09-28 15:05:00,37.04,37.07,37.01,37.01,28340.0,29.493,29.5169,29.4691,29.4691,28340.0
2015-09-28 15:10:00,37.01,37.06,36.99,37.06,25637.0,29.4691,29.5089,29.4532,29.5089,25637.0
2015-09-28 15:15:00,37.05,37.08,37.04,37.05,45558.0,29.5009,29.5248,29.493,29.5009,45558.0
2015-09-28 15:20:00,37.05,37.06,37.01,37.03,37084.0,29.5009,29.5089,29.4691,29.485,37084.0
2015-09-28 15:25:00,37.03,37.07,37.02,37.04,43064.0,29.485,29.5169,29.477,29.493,43064.0
2015-09-28 15:30:00,37.04,37.07,37.03,37.07,61831.0,29.493,29.5169,29.485,29.5169,61831.0
2015-09-28 15:35:00,37.07,37.15,37.06,37.09,67956.0,29.5169,29.5806,29.5089,29.5328,67956.0
2015-09-28 15:40:00,37.08,37.19,37.08,37.13,42221.0,29.5248,29.6124,29.5248,29.5646,42221.0
2015-09-28 15:45:00,37.13,37.14,37.09,37.14,54441.0,29.5646,29.5726,29.5328,29.5726,54441.0
2015-09-28 15:50:00,37.13,37.16,37.11,37.11,82175.0,29.5646,29.5885,29.5487,29.5487,82175.0
2015-09-28 15:55:00,37.1,37.11,36.98,37.03,168492.0,29.5407,29.5487,29.4452,29.485,168492.0
2015-09-29 09:30:00,37.16,37.2,36.95,36.99,93320.0,29.5885,29.6204,29.4213,29.4532,93320.0
2015-09-29 09:35:00,36.99,37.0,36.84,36.85,50570.0,29.4532,29.4611,29.3337,29.3417,50570.0
2015-09-29 09:40:00,36.84,36.9,36.77,36.83,30940.0,29.3337,29.3815,29.278,29.3258,30940.0
2015-09-29 09:45:00,36.83,36.95,36.82,36.87,19721.0,29.3258,29.4213,29.3178,29.3576,19721.0
2015-09-29 09:50:00,36.86,37.01,36.86,36.96,49250.0,29.3496,29.4691,29.3496,29.4293,49250.0
2015-09-29 09:55:00,36.96,37.03,36.94,37.0,70200.0,29.4293,29.485,29.4133,29.4611,70200.0
2015-09-29 10:00:00,37.0,37.04,36.97,36.99,71525.0,29.4611,29.493,29.4372,29.4532,71525.0
2015-09-29 10:05:00,37.0,37.24,37.0,37.14,52786.0,29.4611,29.6522,29.4611,29.5726,52786.0
2015-09-29 10:10:00,37.14,37.26,37.11,37.26,50515.0,29.5726,29.6681,29.5487,29.6681,50515.0
2015-09-29 10:15:00,37.26,37.37,37.21,37.34,32453.0,29.6681,29.7557,29.6283,29.7318,32453.0
2015-09-29 10:20:00,37.33,37.4,37.22,37.25,99199.0,29.7239,29.7796,29.6363,29.6602,99199.0
2015-09-29 10:25:00,37.25,37.38,37.23,37.35,81676.0,29.6602,29.7637,29.6443,29.7398,81676.0
2015-09-29 10:30:00,37.41,37.54,37.4,37.53,27855.0,29.7876,29.8911,29.7796,29.8831,27855.0
2015-09-29 10:35:00,37.53,37.57,37.51,37.53,25831.0,29.8831,29.915,29.8672,29.8831,25831.0
2015-09-29 10:40:00,37.52,37.52,37.39,37.43,38342.0,29.8752,29.8752,29.7717,29.8035,38342.0
2015-09-29 10:45:00,37.43,37.44,37.23,37.23,56536.0,29.8035,29.8115,29.6443,29.6443,56536.0
2015-09-29 10:50:00,37.24,37.26,37.16,37.26,39463.0,29.6522,29.6681,29.5885,29.6681,39463.0
2015-09-29 10:55:00,37.27,37.38,37.27,37.3,105495.0,29.6761,29.7637,29.6761,29.7,105495.0
2015-09-29 11:00:00,37.3,37.35,37.28,37.34,40798.0,29.7,29.7398,29.6841,29.7318,40798.0
2015-09-29 11:05:00,37.33,37.34,37.25,37.26,21582.0,29.7239,29.7318,29.6602,29.6681,21582.0
2015-09-29 11:10:00,37.25,37.32,37.23,37.27,17377.0,29.6602,29.7159,29.6443,29.6761,17377.0
2015-09-29 11:15:00,37.26,37.26,37.16,37.17,12801.0,29.6681,29.6681,29.5885,29.5965,12801.0
2015-09-29 11:20:00,37.16,37.22,37.14,37.18,13015.0,29.5885,29.6363,29.5726,29.6044,13015.0
2015-09-29 11:25:00,37.19,37.26,37.19,37.26,10728.0,29.6124,29.6681,29.6124,29.6681,10728.0
2015-09-29 11:30:00,37.26,37.26,37.17,37.17,12568.0,29.6681,29.6681,29.5965,29.5965,12568.0
2015-09-29 11:35:00,37.18,37.26,37.15,37.24,9541.0,29.6044,29.6681,29.5806,29.6522,9541.0
2015-09-29 11:40:00,37.25,37.3,37.2,37.2,14189.0,29.6602,29.7,29.6204,29.6204,14189.0
2015-09-29 11:45:00,37.19,37.22,37.16,37.17,12753.0,29.6124,29.6363,29.5885,29.5965,12753.0
2015-09-29 11:50:00,37.17,37.23,37.14,37.21,13369.0,29.5965,29.6443,29.5726,29.6283,13369.0
2015-09-29 11:55:00,37.21,37.23,37.12,37.12,13822.0,29.6283,29.6443,29.5567,29.5567,13822.0
2015-09-29 12:00:00,37.11,37.14,37.06,37.09,15818.0,29.5487,29.5726,29.5089,29.5328,15818.0
2015-09-29 12:05:00,37.09,37.14,37.07,37.11,9418.0,29.5328,29.5726,29.5169,29.5487,9418.0
2015-09-29 12:10:00,37.11,37.11,37.03,37.06,11011.0,29.5487,29.5487,29.485,29.5089,11011.0
2015-09-29 12:15:00,37.07,37.24,37.07,37.19,48647.0,29.5169,29.6522,29.5169,29.6124,48647.0
2015-09-29 12:20:00,37.2,37.27,37.18,37.23,15620.0,29.6204,29.6761,29.6044,29.6443,15620.0
2015-09-29 12:25:00,37.22,37.29,37.22,37.27,10190.0,29.6363,29.692,29.6363,29.6761,10190.0
2015-09-29 12:30:00,37.28,37.31,37.25,37.31,7289.0,29.6841,29.708,29.6602,29.708,7289.0
2015-09-29 12:35:00,37.3,37.3,37.21,37.25,6345.0,29.7,29.7,29.6283,29.6602,6345.0
2015-09-29 12:40:00,37.23,37.26,37.2,37.25,9202.0,29.6443,29.6681,29.6204,29.6602,9202.0
2015-09-29 12:45:00,37.25,37.26,37.19,37.23,11070.0,29.6602,29.6681,29.6124,29.6443,11070.0
2015-09-29 12:50:00,37.23,37.23,37.16,37.23,8476.0,29.6443,29.6443,29.5885,29.6443,8476.0
2015-09-29 12:55:00,37.23,37.24,37.1,37.14,33950.0,29.6443,29.6522,29.5407,29.5726,33950.0
2015-09-29 13:00:00,37.14,37.18,37.12,37.12,16835.0,29.5726,29.6044,29.5567,29.5567,16835.0
2015-09-29 13:05:00,37.12,37.13,37.08,37.12,28014.0,29.5567,29.5646,29.5248,29.5567,28014.0
2015-09-29 13:10:00,37.11,37.14,37.09,37.12,52615.0,29.5487,29.5726,29.5328,29.5567,52615.0
2015-09-29 13:15:00,37.13,37.16,37.1,37.16,36570.0,29.5646,29.5885,29.5407,29.5885,36570.0
2015-09-29 13:20:00,37.15,37.15,37.1,37.12,25715.0,29.5806,29.5806,29.5407,29.5567,25715.0
2015-09-29 13:25:00,37.11,37.18,37.1,37.17,21928.0,29.5487,29.6044,29.5407,29.5965,21928.0
2015-09-29 13:30:00,37.18,37.32,37.18,37.28,27919.0,29.6044,29.7159,29.6044,29.6841,27919.0
2015-09-29 13:35:00,37.28,37.34,37.28,37.32,16382.0,29.6841,29.7318,29.6841,29.7159,16382.0
2015-09-29 13:40:00,37.32,37.35,37.31,37.34,32050.0,29.7159,29.7398,29.708,29.7318,32050.0
2015-09-29 13:45:00,37.34,37.34,37.29,37.3,18265.0,29.7318,29.7318,29.692,29.7,18265.0
2015-09-29 13:50:00,37.3,37.3,37.26,37.28,15060.0,29.7,29.7,29.6681,29.6841,15060.0
2015-09-29 13:55:00,37.29,37.34,37.29,37.33,19284.0,29.692,29.7318,29.692,29.7239,19284.0
2015-09-29 14:00:00,37.32,37.33,37.27,37.29,20846.0,29.7159,29.7239,29.6761,29.692,20846.0
2015-09-29 14:05:00,37.3,37.31,37.26,37.27,17261.0,29.7,29.708,29.6681,29.6761,17261.0
2015-09-29 14:10:00,37.28,37.33,37.27,37.3,18838.0,29.6841,29.7239,29.6761,29.7,18838.0
2015-09-29 14:15:00,37.29,37.33,37.26,37.33,13752.0,29.692,29.7239,29.6681,29.7239,13752.0
2015-09-29 14:20:00,37.34,37.34,37.27,37.28,28803.0,29.7318,29.7318,29.6761,29.6841,28803.0
2015-09-29 14:25:00,37.29,37.35,37.27,37.33,32012.0,29.692,29.7398,29.6761,29.7239,32012.0
2015-09-29 14:30:00,37.32,37.34,37.3,37.3,24517.0,29.7159,29.7318,29.7,29.7,24517.0
2015-09-29 14:35:00,37.3,37.3,37.18,37.21,47058.0,29.7,29.7,29.6044,29.6283,47058.0
2015-09-29 14:40:00,37.21,37.25,37.19,37.19,17810.0,29.6283,29.6602,29.6124,29.6124,17810.0
2015-09-29 14:45:00,37.18,37.22,37.09,37.09,31290.0,29.6044,29.6363,29.5328,29.5328,31290.0
2015-09-29 14:50:00,37.09,37.12,37.08,37.1,24722.0,29.5328,29.5567,29.5248,29.5407,24722.0
2015-09-29 14:55:00,37.1,37.14,37.04,37.04,26915.0,29.5407,29.5726,29.493,29.493,26915.0
2015-09-29 15:00:00,37.04,37.06,36.91,36.95,114667.0,29.493,29.5089,29.3895,29.4213,114667.0
2015-09-29 15:05:00,36.95,36.96,36.91,36.94,52199.0,29.4213,29.4293,29.3895,29.4133,52199.0
2015-09-29 15:10:00,36.94,36.95,36.9,36.92,51148.0,29.4133,29.4213,29.3815,29.3974,51148.0
2015-09-29 15:15:00,36.92,37.0,36.92,36.94,26264.0,29.3974,29.4611,29.3974,29.4133,26264.0
2015-09-29 15:20:00,36.94,36.94,36.87,36.92,27426.0,29.4133,29.4133,29.3576,29.3974,27426.0
2015-09-29 15:25:00,36.91,36.98,36.91,36.95,33581.0,29.3895,29.4452,29.3895,29.4213,33581.0
2015-09-29 15:30:00,36.95,37.04,36.95,37.02,46704.0,29.4213,29.493,29.4213,29.477,46704.0
2015-09-29 15:35:00,37.02,37.13,37.01,37.05,46556.0,29.477,29.5646,29.4691,29.5009,46556.0
2015-09-29 15:40:00,37.05,37.05,36.98,37.03,39772.0,29.5009,29.5009,29.4452,29.485,39772.0
2015-09-29 15:45:00,37.02,37.11,36.98,37.11,57937.0,29.477,29.5487,29.4452,29.5487,57937.0
2015-09-29 15:50:00,37.1,37.16,37.08,37.14,83640.0,29.5407,29.5885,29.5248,29.5726,83640.0
2015-09-29 15:55:00,37.14,37.21,37.13,37.15,143938.0,29.5726,29.6283,29.5646,29.5806,143938.0
2015-09-30 09:30:00,37.71,37.75,37.61,37.64,62695.0,30.0265,30.0583,29.9468,29.9707,62695.0
2015-09-30 09:35:00,37.65,37.69,37.6,37.65,34860.0,29.9787,30.0105,29.9389,29.9787,34860.0
2015-09-30 09:40:00,37.65,37.65,37.58,37.61,34420.0,29.9787,29.9787,29.9229,29.9468,34420.0
2015-09-30 09:45:00,37.62,37.69,37.54,37.6,49481.0,29.9548,30.0105,29.8911,29.9389,49481.0
2015-09-30 09:50:00,37.59,37.66,37.46,37.66,21631.0,29.9309,29.9866,29.8274,29.9866,21631.0
2015-09-30 09:55:00,37.68,37.74,37.65,37.73,14778.0,30.0026,30.0503,29.9787,30.0424,14778.0
2015-09-30 10:00:00,37.74,37.84,37.74,37.83,18435.0,30.0503,30.13,30.0503,30.122,18435.0
2015-09-30 10:05:00,37.84,37.89,37.77,37.79,29224.0,30.13,30.1698,30.0742,30.0902,29224.0
2015-09-30 10:10:00,37.77,37.78,37.73,37.75,13167.0,30.0742,30.0822,30.0424,30.0583,13167.0
2015-09-30 10:15:00,37.75,37.78,37.72,37.73,20704.0,30.0583,30.0822,30.0344,30.0424,20704.0
2015-09-30 10:20:00,37.73,37.76,37.7,37.71,26266.0,30.0424,30.0663,30.0185,30.0265,26266.0
2015-09-30 10:25:00,37.72,37.76,37.72,37.73,26203.0,30.0344,30.0663,30.0344,30.0424,26203.0
2015-09-30 10:30:00,37.73,37.75,37.61,37.62,14503.0,30.0424,30.0583,29.9468,29.9548,14503.0
2015-09-30 10:35:00,37.63,37.76,37.63,37.75,12905.0,29.9628,30.0663,29.9628,30.0583,12905.0
2015-09-30 10:40:00,37.75,37.78,37.67,37.67,31130.0,30.0583,30.0822,29.9946,29.9946,31130.0
2015-09-30 10:45:00,37.68,37.71,37.63,37.66,10641.0,30.0026,30.0265,29.9628,29.9866,10641.0
2015-09-30 10:50:00,37.65,37.71,37.63,37.64,10831.0,29.9787,30.0265,29.9628,29.9707,10831.0
2015-09-30 10:55:00,37.64,37.65,37.54,37.58,9216.0,29.9707,29.9787,29.8911,29.9229,9216.0
2015-09-30 11:00:00,37.57,37.6,37.49,37.52,16304.0,29.915,29.9389,29.8513,29.8752,16304.0
2015-09-30 11:05:00,37.54,37.58,37.52,37.52,18528.0,29.8911,29.9229,29.8752,29.8752,18528.0
2015-09-30 11:10:00,37.52,37.63,37.52,37.59,8251.0,29.8752,29.9628,29.8752,29.9309,8251.0
2015-09-30 11:15:00,37.59,37.6,37.43,37.45,34501.0,29.9309,29.9389,29.8035,29.8194,34501.0
2015-09-30 11:20:00,37.44,37.46,37.38,37.41,24514.0,29.8115,29.8274,29.7637,29.7876,24514.0
2015-09-30 11:25:00,37.42,37.46,37.39,37.45,26950.0,29.7955,29.8274,29.7717,29.8194,26950.0
2015-09-30 11:30:00,37.45,37.46,37.42,37.46,19883.0,29.8194,29.8274,29.7955,29.8274,19883.0
2015-09-30 11:35:00,37.45,37.46,37.33,37.34,20298.0,29.8194,29.8274,29.7239,29.7318,20298.0
2015-09-30 11:40:00,37.33,37.35,37.24,37.27,8414.0,29.7239,29.7398,29.6522,29.6761,8414.0
2015-09-30 11:45:00,37.27,37.28,37.24,37.25,11125.0,29.6761,29.6841,29.6522,29.6602,11125.0
2015-09-30 11:50:00,37.24,37.31,37.23,37.29,16724.0,29.6522,29.708,29.6443,29.692,16724.0
2015-09-30 11:55:00,37.28,37.33,37.25,37.32,14839.0,29.6841,29.7239,29.6602,29.7159,14839.0
2015-09-30 12:00:00,37.33,37.35,37.3,37.32,17177.0,29.7239,29.7398,29.7,29.7159,17177.0
2015-09-30 12:05:00,37.3,37.31,37.2,37.26,30960.0,29.7,29.708,29.6204,29.6681,30960.0
2015-09-30 12:10:00,37.26,37.29,37.22,37.26,14947.0,29.6681,29.692,29.6363,29.6681,14947.0
2015-09-30 12:15:00,37.25,37.3,37.22,37.29,18126.0,29.6602,29.7,29.6363,29.692,18126.0
2015-09-30 12:20:00,37.28,37.31,37.23,37.31,14954.0,29.6841,29.708,29.6443,29.708,14954.0
2015-09-30 12:25:00,37.3,37.35,37.3,37.34,14972.0,29.7,29.7398,29.7,29.7318,14972.0
2015-09-30 12:30:00,37.33,37.37,37.29,37.32,10843.0,29.7239,29.7557,29.692,29.7159,10843.0
2015-09-30 12:35:00,37.32,37.34,37.31,37.32,13962.0,29.7159,29.7318,29.708,29.7159,13962.0
2015-09-30 12:40:00,37.31,37.31,37.24,37.24,12519.0,29.708,29.708,29.6522,29.6522,12519.0
2015-09-30 12:45:00,37.23,37.23,37.02,37.05,42658.0,29.6443,29.6443,29.477,29.5009,42658.0
2015-09-30 12:50:00,37.06,37.12,37.02,37.11,16238.0,29.5089,29.5567,29.477,29.5487,16238.0
2015-09-30 12:55:00,37.1,37.15,37.1,37.15,12822.0,29.5407,29.5806,29.5407,29.5806,12822.0
2015-09-30 13:00:00,37.16,37.19,37.14,37.19,8325.0,29.5885,29.6124,29.5726,29.6124,8325.0
2015-09-30 13:05:00,37.19,37.23,37.17,37.19,13611.0,29.6124,29.6443,29.5965,29.6124,13611.0
2015-09-30 13:10:00,37.2,37.23,37.17,37.18,19876.0,29.6204,29.6443,29.5965,29.6044,19876.0
2015-09-30 13:15:00,37.17,37.21,37.17,37.21,6254.0,29.5965,29.6283,29.5965,29.6283,6254.0
2015-09-30 13:20:00,37.2,37.21,37.12,37.13,24540.0,29.6204,29.6283,29.5567,29.5646,24540.0
2015-09-30 13:25:00,37.13,37.16,37.11,37.15,10844.0,29.5646,29.5885,29.5487,29.5806,10844.0
2015-09-30 13:30:00,37.16,37.2,37.11,37.14,12666.0,29.5885,29.6204,29.5487,29.5726,12666.0
2015-09-30 13:35:00,37.13,37.17,37.11,37.14,11644.0,29.5646,29.5965,29.5487,29.5726,11644.0
2015-09-30 13:40:00,37.14,37.32,37.14,37.32,13625.0,29.5726,29.7159,29.5726,29.7159,13625.0
2015-09-30 13:45:00,37.32,37.33,37.28,37.3,18021.0,29.7159,29.7239,29.6841,29.7,18021.0
2015-09-30 13:50:00,37.31,37.34,37.29,37.32,18293.0,29.708,29.7318,29.692,29.7159,18293.0
2015-09-30 13:55:00,37.31,37.35,37.31,37.34,10958.0,29.708,29.7398,29.708,29.7318,10958.0
2015-09-30 14:00:00,37.33,37.34,37.3,37.31,12528.0,29.7239,29.7318,29.7,29.708,12528.0
2015-09-30 14:05:00,37.31,37.34,37.3,37.32,12147.0,29.708,29.7318,29.7,29.7159,12147.0
2015-09-30 14:10:00,37.31,37.35,37.29,37.34,33820.0,29.708,29.7398,29.692,29.7318,33820.0
2015-09-30 14:15:00,37.33,37.37,37.31,37.37,28409.0,29.7239,29.7557,29.708,29.7557,28409.0
2015-09-30 14:20:00,37.37,37.37,37.31,37.33,22931.0,29.7557,29.7557,29.708,29.7239,22931.0
2015-09-30 14:25:00,37.33,37.35,37.28,37.34,17326.0,29.7239,29.7398,29.6841,29.7318,17326.0
2015-09-30 14:30:00,37.36,37.36,37.27,37.27,15412.0,29.7478,29.7478,29.6761,29.6761,15412.0
2015-09-30 14:35:00,37.28,37.31,37.26,37.28,16492.0,29.6841,29.708,29.6681,29.6841,16492.0
2015-09-30 14:40:00,37.28,37.33,37.27,37.31,12991.0,29.6841,29.7239,29.6761,29.708,12991.0
2015-09-30 14:45:00,37.31,37.34,37.29,37.32,18016.0,29.708,29.7318,29.692,29.7159,18016.0
2015-09-30 14:50:00,37.32,37.35,37.32,37.34,19822.0,29.7159,29.7398,29.7159,29.7318,19822.0
2015-09-30 14:55:00,37.34,37.36,37.33,37.34,37177.0,29.7318,29.7478,29.7239,29.7318,37177.0
2015-09-30 15:00:00,37.35,37.36,37.29,37.29,34379.0,29.7398,29.7478,29.692,29.692,34379.0
2015-09-30 15:05:00,37.3,37.35,37.29,37.34,31123.0,29.7,29.7398,29.692,29.7318,31123.0
2015-09-30 15:10:00,37.34,37.36,37.3,37.33,33067.0,29.7318,29.7478,29.7,29.7239,33067.0
2015-09-30 15:15:00,37.32,37.33,37.28,37.3,39759.0,29.7159,29.7239,29.6841,29.7,39759.0
2015-09-30 15:20:00,37.29,37.42,37.29,37.34,34217.0,29.692,29.7955,29.692,29.7318,34217.0
2015-09-30 15:25:00,37.34,37.44,37.34,37.44,26667.0,29.7318,29.8115,29.7318,29.8115,26667.0
2015-09-30 15:30:00,37.44,37.5,37.43,37.49,32381.0,29.8115,29.8592,29.8035,29.8513,32381.0
2015-09-30 15:35:00,37.5,37.51,37.46,37.48,31112.0,29.8592,29.8672,29.8274,29.8433,31112.0
2015-09-30 15:40:00,37.48,37.53,37.48,37.52,29393.0,29.8433,29.8831,29.8433,29.8752,29393.0
2015-09-30 15:45:00,37.53,37.6,37.53,37.55,75070.0,29.8831,29.9389,29.8831,29.8991,75070.0
2015-09-30 15:50:00,37.55,37.59,37.54,37.57,68520.0,29.8991,29.9309,29.8911,29.915,68520.0
2015-09-30 15:55:00,37.57,37.59,37.53,37.55,159711.0,29.915,29.9309,29.8831,29.8991,159711.0
2015-10-01 09:30:00,37.81,37.92,37.75,37.92,37800.0,30.1061,30.1937,30.0583,30.1937,37800.0
2015-10-01 09:35:00,37.87,37.97,37.77,37.8,33620.0,30.1539,30.2335,30.0742,30.0981,33620.0
2015-10-01 09:40:00,37.84,38.04,37.84,37.95,13482.0,30.13,30.2892,30.13,30.2176,13482.0
2015-10-01 09:45:00,37.93,38.08,37.9,37.92,48360.0,30.2016,30.3211,30.1777,30.1937,48360.0
2015-10-01 09:50:00,37.91,37.92,37.81,37.83,21946.0,30.1857,30.1937,30.1061,30.122,21946.0
2015-10-01 09:55:00,37.84,37.84,37.65,37.65,48124.0,30.13,30.13,29.9787,29.9787,48124.0
2015-10-01 10:00:00,37.65,37.69,37.48,37.6,22713.0,29.9787,30.0105,29.8433,29.9389,22713.0
2015-10-01 10:05:00,37.62,37.7,37.58,37.67,28946.0,29.9548,30.0185,29.9229,29.9946,28946.0
2015-10-01 10:10:00,37.69,37.71,37.43,37.44,34013.0,30.0105,30.0265,29.8035,29.8115,34013.0
2015-10-01 10:15:00,37.47,37.6,37.47,37.52,40174.0,29.8354,29.9389,29.8354,29.8752,40174.0
2015-10-01 10:20:00,37.53,37.6,37.51,37.51,50616.0,29.8831,29.9389,29.8672,29.8672,50616.0
2015-10-01 10:25:00,37.52,37.61,37.51,37.53,51196.0,29.8752,29.9468,29.8672,29.8831,51196.0
2015-10-01 10:30:00,37.54,37.58,37.44,37.45,31264.0,29.8911,29.9229,29.8115,29.8194,31264.0
2015-10-01 10:35:00,37.44,37.57,37.42,37.57,27543.0,29.8115,29.915,29.7955,29.915,27543.0
2015-10-01 10:40:00,37.56,37.56,37.34,37.37,32454.0,29.907,29.907,29.7318,29.7557,32454.0
2015-10-01 10:45:00,37.38,37.49,37.37,37.45,18183.0,29.7637,29.8513,29.7557,29.8194,18183.0
2015-10-01 10:50:00,37.44,37.44,37.33,37.34,16180.0,29.8115,29.8115,29.7239,29.7318,16180.0
2015-10-01 10:55:00,37.35,37.4,37.31,37.34,26292.0,29.7398,29.7796,29.708,29.7318,26292.0
2015-10-01 11:00:00,37.34,37.39,37.27,37.39,27208.0,29.7318,29.7717,29.6761,29.7717,27208.0
2015-10-01 11:05:00,37.38,37.39,37.3,37.36,19008.0,29.7637,29.7717,29.7,29.7478,19008.0
2015-10-01 11:10:00,37.37,37.45,37.34,37.38,17560.0,29.7557,29.8194,29.7318,29.7637,17560.0
2015-10-01 11:15:00,37.38,37.42,37.34,37.38,22915.0,29.7637,29.7955,29.7318,29.7637,22915.0
2015-10-01 11:20:00,37.38,37.5,37.36,37.46,25883.0,29.7637,29.8592,29.7478,29.8274,25883.0
2015-10-01 11:25:00,37.46,37.53,37.44,37.51,12143.0,29.8274,29.8831,29.8115,29.8672,12143.0
2015-10-01 11:30:00,37.51,37.53,37.39,37.39,12248.0,29.8672,29.8831,29.7717,29.7717,12248.0
2015-10-01 11:35:00,37.4,37.43,37.38,37.42,11562.0,29.7796,29.8035,29.7637,29.7955,11562.0
2015-10-01 11:40:00,37.41,37.5,37.4,37.42,18067.0,29.7876,29.8592,29.7796,29.7955,18067.0
2015-10-01 11:45:00,37.41,37.44,37.35,37.4,14418.0,29.7876,29.8115,29.7398,29.7796,14418.0
2015-10-01 11:50:00,37.42,37.43,37.29,37.3,42971.0,29.7955,29.8035,29.692,29.7,42971.0
2015-10-01 11:55:00,37.3,37.34,37.25,37.34,49634.0,29.7,29.7318,29.6602,29.7318,49634.0
2015-10-01 12:00:00,37.33,37.37,37.29,37.33,27676.0,29.7239,29.7557,29.692,29.7239,27676.0
2015-10-01 12:05:00,37.32,37.32,37.24,37.27,21525.0,29.7159,29.7159,29.6522,29.6761,21525.0
2015-10-01 12:10:00,37.27,37.35,37.25,37.33,15112.0,29.6761,29.7398,29.6602,29.7239,15112.0
2015-10-01 12:15:00,37.33,37.37,37.29,37.37,12461.0,29.7239,29.7557,29.692,29.7557,12461.0
2015-10-01 12:20:00,37.37,37.44,37.35,37.39,22544.0,29.7557,29.8115,29.7398,29.7717,22544.0
2015-10-01 12:25:00,37.4,37.55,37.4,37.51,12145.0,29.7796,29.8991,29.7796,29.8672,12145.0
2015-10-01 12:30:00,37.51,37.54,37.46,37.52,19406.0,29.8672,29.8911,29.8274,29.8752,19406.0
2015-10-01 12:35:00,37.53,37.56,37.48,37.54,17063.0,29.8831,29.907,29.8433,29.8911,17063.0
2015-10-01 12:40:00,37.54,37.55,37.5,37.53,14476.0,29.8911,29.8991,29.8592,29.8831,14476.0
2015-10-01 12:45:00,37.53,37.53,37.45,37.45,12777.0,29.8831,29.8831,29.8194,29.8194,12777.0
2015-10-01 12:50:00,37.44,37.46,37.4,37.46,10974.0,29.8115,29.8274,29.7796,29.8274,10974.0
2015-10-01 12:55:00,37.47,37.55,37.47,37.51,11940.0,29.8354,29.8991,29.8354,29.8672,11940.0
2015-10-01 13:00:00,37.5,37.51,37.44,37.46,12789.0,29.8592,29.8672,29.8115,29.8274,12789.0
2015-10-01 13:05:00,37.47,37.5,37.45,37.49,15387.0,29.8354,29.8592,29.8194,29.8513,15387.0
2015-10-01 13:10:00,37.48,37.49,37.4,37.4,15624.0,29.8433,29.8513,29.7796,29.7796,15624.0
2015-10-01 13:15:00,37.4,37.54,37.4,37.49,14955.0,29.7796,29.8911,29.7796,29.8513,14955.0
2015-10-01 13:20:00,37.48,37.5,37.43,37.48,12332.0,29.8433,29.8592,29.8035,29.8433,12332.0
2015-10-01 13:25:00,37.48,37.52,37.47,37.49,9761.0,29.8433,29.8752,29.8354,29.8513,9761.0
2015-10-01 13:30:00,37.5,37.55,37.49,37.52,16688.0,29.8592,29.8991,29.8513,29.8752,16688.0
2015-10-01 13:35:00,37.53,37.56,37.47,37.49,25275.0,29.8831,29.907,29.8354,29.8513,25275.0
2015-10-01 13:40:00,37.5,37.51,37.47,37.49,12888.0,29.8592,29.8672,29.8354,29.8513,12888.0
2015-10-01 13:45:00,37.5,37.57,37.49,37.57,23030.0,29.8592,29.915,29.8513,29.915,23030.0
2015-10-01 13:50:00,37.57,37.57,37.53,37.55,56205.0,29.915,29.915,29.8831,29.8991,56205.0
2015-10-01 13:55:00,37.55,37.57,37.54,37.55,46459.0,29.8991,29.915,29.8911,29.8991,46459.0
2015-10-01 14:00:00,37.56,37.57,37.51,37.52,29791.0,29.907,29.915,29.8672,29.8752,29791.0
2015-10-01 14:05:00,37.52,37.6,37.52,37.57,73219.0,29.8752,29.9389,29.8752,29.915,73219.0
2015-10-01 14:10:00,37.57,37.69,37.57,37.67,21720.0,29.915,30.0105,29.915,29.9946,21720.0
2015-10-01 14:15:00,37.65,37.74,37.65,37.69,23972.0,29.9787,30.0503,29.9787,30.0105,23972.0
2015-10-01 14:20:00,37.69,37.69,37.58,37.61,19793.0,30.0105,30.0105,29.9229,29.9468,19793.0
2015-10-01 14:25:00,37.61,37.66,37.58,37.65,19553.0,29.9468,29.9866,29.9229,29.9787,19553.0
2015-10-01 14:30:00,37.65,37.66,37.58,37.58,23503.0,29.9787,29.9866,29.9229,29.9229,23503.0
2015-10-01 14:35:00,37.58,37.61,37.55,37.61,17806.0,29.9229,29.9468,29.8991,29.9468,17806.0
2015-10-01 14:40:00,37.6,37.64,37.59,37.61,15353.0,29.9389,29.9707,29.9309,29.9468,15353.0
2015-10-01 14:45:00,37.62,37.63,37.54,37.55,18811.0,29.9548,29.9628,29.8911,29.8991,18811.0
2015-10-01 14:50:00,37.55,37.63,37.54,37.63,27446.0,29.8991,29.9628,29.8911,29.9628,27446.0
2015-10-01 14:55:00,37.64,37.66,37.61,37.63,29538.0,29.9707,29.9866,29.9468,29.9628,29538.0
2015-10-01 15:00:00,37.63,37.63,37.57,37.57,49775.0,29.9628,29.9628,29.915,29.915,49775.0
2015-10-01 15:05:00,37.56,37.56,37.51,37.53,33613.0,29.907,29.907,29.8672,29.8831,33613.0
2015-10-01 15:10:00,37.53,37.56,37.51,37.55,31835.0,29.8831,29.907,29.8672,29.8991,31835.0
2015-10-01 15:15:00,37.55,37.56,37.5,37.53,27865.0,29.8991,29.907,29.8592,29.8831,27865.0
2015-10-01 15:20:00,37.52,37.53,37.48,37.49,30164.0,29.8752,29.8831,29.8433,29.8513,30164.0
2015-10-01 15:25:00,37.49,37.52,37.46,37.52,29756.0,29.8513,29.8752,29.8274,29.8752,29756.0
2015-10-01 15:30:00,37.51,37.52,37.48,37.51,36674.0,29.8672,29.8752,29.8433,29.8672,36674.0
2015-10-01 15:35:00,37.51,37.51,37.42,37.43,33945.0,29.8672,29.8672,29.7955,29.8035,33945.0
2015-10-01 15:40:00,37.43,37.5,37.43,37.49,33904.0,29.8035,29.8592,29.8035,29.8513,33904.0
2015-10-01 15:45:00,37.5,37.55,37.5,37.55,77587.0,29.8592,29.8991,29.8592,29.8991,77587.0
2015-10-01 15:50:00,37.54,37.56,37.54,37.54,111365.0,29.8911,29.907,29.8911,29.8911,111365.0
2015-10-01 15:55:00,37.55,37.61,37.54,37.6,255407.0,29.8991,29.9468,29.8911,29.9389,255407.0
2015-10-02 09:30:00,37.29,37.74,37.07,37.1,60822.0,29.692,30.0503,29.5169,29.5407,60822.0
2015-10-02 09:35:00,37.07,37.26,36.97,37.04,48245.0,29.5169,29.6681,29.4372,29.493,48245.0
2015-10-02 09:40:00,37.03,37.15,37.02,37.15,31373.0,29.485,29.5806,29.477,29.5806,31373.0
2015-10-02 09:45:00,37.16,37.29,37.15,37.17,29183.0,29.5885,29.692,29.5806,29.5965,29183.0
2015-10-02 09:50:00,37.15,37.19,37.08,37.19,36872.0,29.5806,29.6124,29.5248,29.6124,36872.0
2015-10-02 09:55:00,37.2,37.33,37.18,37.28,24118.0,29.6204,29.7239,29.6044,29.6841,24118.0
2015-10-02 10:00:00,37.27,37.41,37.21,37.31,34363.0,29.6761,29.7876,29.6283,29.708,34363.0
2015-10-02 10:05:00,37.29,37.29,37.16,37.19,11915.0,29.692,29.692,29.5885,29.6124,11915.0
2015-10-02 10:10:00,37.19,37.2,37.1,37.15,23256.0,29.6124,29.6204,29.5407,29.5806,23256.0
2015-10-02 10:15:00,37.15,37.29,37.15,37.27,30128.0,29.5806,29.692,29.5806,29.6761,30128.0
2015-10-02 10:20:00,37.28,37.36,37.24,37.35,29850.0,29.6841,29.7478,29.6522,29.7398,29850.0
2015-10-02 10:25:00,37.34,37.37,37.28,37.29,44497.0,29.7318,29.7557,29.6841,29.692,44497.0
2015-10-02 10:30:00,37.29,37.35,37.28,37.34,28599.0,29.692,29.7398,29.6841,29.7318,28599.0
2015-10-02 10:35:00,37.34,37.42,37.31,37.42,17770.0,29.7318,29.7955,29.708,29.7955,17770.0
2015-10-02 10:40:00,37.43,37.5,37.39,37.49,11500.0,29.8035,29.8592,29.7717,29.8513,11500.0
2015-10-02 10:45:00,37.47,37.47,37.43,37.46,8908.0,29.8354,29.8354,29.8035,29.8274,8908.0
2015-10-02 10:50:00,37.46,37.46,37.38,37.38,13040.0,29.8274,29.8274,29.7637,29.7637,13040.0
2015-10-02 10:55:00,37.39,37.54,37.38,37.54,17330.0,29.7717,29.8911,29.7637,29.8911,17330.0
2015-10-02 11:00:00,37.54,37.64,37.53,37.64,19910.0,29.8911,29.9707,29.8831,29.9707,19910.0
2015-10-02 11:05:00,37.65,37.72,37.62,37.67,14115.0,29.9787,30.0344,29.9548,29.9946,14115.0
2015-10-02 11:10:00,37.67,37.71,37.67,37.68,10896.0,29.9946,30.0265,29.9946,30.0026,10896.0
2015-10-02 11:15:00,37.68,37.68,37.54,37.55,23898.0,30.0026,30.0026,29.8911,29.8991,23898.0
2015-10-02 11:20:00,37.55,37.56,37.48,37.48,8404.0,29.8991,29.907,29.8433,29.8433,8404.0
2015-10-02 11:25:00,37.47,37.59,37.46,37.58,21055.0,29.8354,29.9309,29.8274,29.9229,21055.0
2015-10-02 11:30:00,37.59,37.71,37.59,37.71,8862.0,29.9309,30.0265,29.9309,30.0265,8862.0
2015-10-02 11:35:00,37.71,37.8,37.51,37.66,285761.0,30.0265,30.0981,29.8672,29.9866,285761.0
2015-10-02 11:40:00,37.66,37.68,37.63,37.65,8202.0,29.9866,30.0026,29.9628,29.9787,8202.0
2015-10-02 11:45:00,37.65,37.67,37.64,37.64,70760.0,29.9787,29.9946,29.9707,29.9707,70760.0
2015-10-02 11:50:00,37.65,37.66,37.6,37.65,17693.0,29.9787,29.9866,29.9389,29.9787,17693.0
2015-10-02 11:55:00,37.65,37.68,37.61,37.68,22728.0,29.9787,30.0026,29.9468,30.0026,22728.0
2015-10-02 12:00:00,37.68,37.68,37.63,37.65,25643.0,30.0026,30.0026,29.9628,29.9787,25643.0
2015-10-02 12:05:00,37.65,37.67,37.63,37.64,27053.0,29.9787,29.9946,29.9628,29.9707,27053.0
2015-10-02 12:10:00,37.65,37.71,37.65,37.68,101026.0,29.9787,30.0265,29.9787,30.0026,101026.0
2015-10-02 12:15:00,37.68,37.7,37.65,37.67,52457.0,30.0026,30.0185,29.9787,29.9946,52457.0
2015-10-02 12:20:00,37.67,37.69,37.65,37.66,34311.0,29.9946,30.0105,29.9787,29.9866,34311.0
2015-10-02 12:25:00,37.65,37.66,37.6,37.61,19581.0,29.9787,29.9866,29.9389,29.9468,19581.0
2015-10-02 12:30:00,37.61,37.67,37.58,37.6,65978.0,29.9468,29.9946,29.9229,29.9389,65978.0
2015-10-02 12:35:00,37.6,37.61,37.57,37.59,22857.0,29.9389,29.9468,29.915,29.9309,22857.0
2015-10-02 12:40:00,37.58,37.63,37.54,37.54,31087.0,29.9229,29.9628,29.8911,29.8911,31087.0
2015-10-02 12:45:00,37.57,37.68,37.56,37.64,11717.0,29.915,30.0026,29.907,29.9707,11717.0
2015-10-02 12:50:00,37.65,37.76,37.63,37.75,14992.0,29.9787,30.0663,29.9628,30.0583,14992.0
2015-10-02 12:55:00,37.74,37.86,37.73,37.85,34051.0,30.0503,30.1459,30.0424,30.1379,34051.0
2015-10-02 13:00:00,37.85,37.99,37.84,37.93,20877.0,30.1379,30.2494,30.13,30.2016,20877.0
2015-10-02 13:05:00,37.93,38.03,37.92,38.01,20845.0,30.2016,30.2813,30.1937,30.2653,20845.0
2015-10-02 13:10:00,38.03,38.09,38.02,38.07,51545.0,30.2813,30.329,30.2733,30.3131,51545.0
2015-10-02 13:15:00,38.07,38.07,37.99,38.01,28611.0,30.3131,30.3131,30.2494,30.2653,28611.0
2015-10-02 13:20:00,38.01,38.01,37.95,37.95,22905.0,30.2653,30.2653,30.2176,30.2176,22905.0
2015-10-02 13:25:00,37.95,37.96,37.93,37.94,13848.0,30.2176,30.2255,30.2016,30.2096,13848.0
2015-10-02 13:30:00,37.95,37.99,37.95,37.97,15752.0,30.2176,30.2494,30.2176,30.2335,15752.0
2015-10-02 13:35:00,37.98,38.0,37.89,37.9,12239.0,30.2414,30.2574,30.1698,30.1777,12239.0
2015-10-02 13:40:00,37.9,37.92,37.87,37.89,20028.0,30.1777,30.1937,30.1539,30.1698,20028.0
2015-10-02 13:45:00,37.88,37.89,37.86,37.89,26297.0,30.1618,30.1698,30.1459,30.1698,26297.0
2015-10-02 13:50:00,37.89,37.89,37.84,37.84,19655.0,30.1698,30.1698,30.13,30.13,19655.0
2015-10-02 13:55:00,37.83,37.87,37.81,37.84,21068.0,30.122,30.1539,30.1061,30.13,21068.0
2015-10-02 14:00:00,37.84,37.87,37.83,37.86,15275.0,30.13,30.1539,30.122,30.1459,15275.0
2015-10-02 14:05:00,37.87,37.89,37.86,37.89,53411.0,30.1539,30.1698,30.1459,30.1698,53411.0
2015-10-02 14:10:00,37.88,37.97,37.84,37.97,27787.0,30.1618,30.2335,30.13,30.2335,27787.0
2015-10-02 14:15:00,37.96,38.01,37.96,37.98,34108.0,30.2255,30.2653,30.2255,30.2414,34108.0
2015-10-02 14:20:00,37.98,38.0,37.95,38.0,11896.0,30.2414,30.2574,30.2176,30.2574,11896.0
2015-10-02 14:25:00,37.99,38.02,37.97,38.0,29604.0,30.2494,30.2733,30.2335,30.2574,29604.0
2015-10-02 14:30:00,38.0,38.01,37.97,37.97,28004.0,30.2574,30.2653,30.2335,30.2335,28004.0
2015-10-02 14:35:00,37.97,38.01,37.97,38.0,43906.0,30.2335,30.2653,30.2335,30.2574,43906.0
2015-10-02 14:40:00,38.0,38.01,37.95,37.95,27077.0,30.2574,30.2653,30.2176,30.2176,27077.0
2015-10-02 14:45:00,37.95,37.97,37.9,37.92,17716.0,30.2176,30.2335,30.1777,30.1937,17716.0
2015-10-02 14:50:00,37.91,37.94,37.89,37.93,18322.0,30.1857,30.2096,30.1698,30.2016,18322.0
2015-10-02 14:55:00,37.92,37.94,37.9,37.92,34971.0,30.1937,30.2096,30.1777,30.1937,34971.0
2015-10-02 15:00:00,37.92,37.92,37.88,37.91,25795.0,30.1937,30.1937,30.1618,30.1857,25795.0
2015-10-02 15:05:00,37.91,37.93,37.89,37.93,45431.0,30.1857,30.2016,30.1698,30.2016,45431.0
2015-10-02 15:10:00,37.94,37.96,37.92,37.95,63680.0,30.2096,30.2255,30.1937,30.2176,63680.0
2015-10-02 15:15:00,37.95,38.05,37.95,38.03,70770.0,30.2176,30.2972,30.2176,30.2813,70770.0
2015-10-02 15:20:00,38.03,38.04,37.98,38.0,64829.0,30.2813,30.2892,30.2414,30.2574,64829.0
2015-10-02 15:25:00,38.0,38.01,37.98,37.99,68772.0,30.2574,30.2653,30.2414,30.2494,68772.0
2015-10-02 15:30:00,38.0,38.03,37.98,38.0,119034.0,30.2574,30.2813,30.2414,30.2574,119034.0
2015-10-02 15:35:00,37.99,38.0,37.93,37.95,120176.0,30.2494,30.2574,30.2016,30.2176,120176.0
2015-10-02 15:40:00,37.96,37.96,37.9,37.91,85847.0,30.2255,30.2255,30.1777,30.1857,85847.0
2015-10-02 15:45:00,37.91,38.05,37.91,38.04,93068.0,30.1857,30.2972,30.1857,30.2892,93068.0
2015-10-02 15:50:00,38.03,38.05,38.0,38.02,136250.0,30.2813,30.2972,30.2574,30.2733,136250.0
2015-10-02 15:55:00,38.02,38.03,37.99,38.0,421398.0,30.2733,30.2813,30.2494,30.2574,421398.0
2015-10-05 09:30:00,38.72,38.85,38.68,38.7,155113.0,30.8307,30.9342,30.7988,30.8147,155113.0
2015-10-05 09:35:00,38.71,38.77,38.69,38.75,94648.0,30.8227,30.8705,30.8068,30.8546,94648.0
2015-10-05 09:40:00,38.75,38.95,38.74,38.95,92935.0,30.8546,31.0138,30.8466,31.0138,92935.0
2015-10-05 09:45:00,38.98,39.06,38.91,38.91,75158.0,31.0377,31.1014,30.9819,30.9819,75158.0
2015-10-05 09:50:00,38.9,38.95,38.7,38.74,52198.0,30.974,31.0138,30.8147,30.8466,52198.0
2015-10-05 09:55:00,38.73,38.9,38.71,38.89,23011.0,30.8386,30.974,30.8227,30.966,23011.0
2015-10-05 10:00:00,38.9,38.94,38.81,38.92,61599.0,30.974,31.0058,30.9023,30.9899,61599.0
2015-10-05 10:05:00,38.92,39.06,38.9,39.02,38940.0,30.9899,31.1014,30.974,31.0695,38940.0
2015-10-05 10:10:00,39.03,39.13,39.03,39.07,34551.0,31.0775,31.1571,31.0775,31.1093,34551.0
2015-10-05 10:15:00,39.06,39.14,38.92,39.06,54233.0,31.1014,31.1651,30.9899,31.1014,54233.0
2015-10-05 10:20:00,39.08,39.25,39.07,39.16,38156.0,31.1173,31.2527,31.1093,31.181,38156.0
2015-10-05 10:25:00,39.18,39.24,39.17,39.22,28001.0,31.1969,31.2447,31.189,31.2288,28001.0
2015-10-05 10:30:00,39.22,39.32,39.22,39.28,27935.0,31.2288,31.3084,31.2288,31.2766,27935.0
2015-10-05 10:35:00,39.29,39.39,39.25,39.34,44068.0,31.2845,31.3641,31.2527,31.3243,44068.0
2015-10-05 10:40:00,39.34,39.34,39.21,39.21,33015.0,31.3243,31.3243,31.2208,31.2208,33015.0
2015-10-05 10:45:00,39.21,39.25,39.14,39.16,39532.0,31.2208,31.2527,31.1651,31.181,39532.0
2015-10-05 10:50:00,39.15,39.19,39.08,39.15,37428.0,31.173,31.2049,31.1173,31.173,37428.0
2015-10-05 10:55:00,39.16,39.2,39.15,39.19,35254.0,31.181,31.2129,31.173,31.2049,35254.0
2015-10-05 11:00:00,39.18,39.26,39.17,39.24,52474.0,31.1969,31.2606,31.189,31.2447,52474.0
2015-10-05 11:05:00,39.24,39.3,39.24,39.3,46435.0,31.2447,31.2925,31.2447,31.2925,46435.0
2015-10-05 11:10:00,39.3,39.3,39.23,39.24,21132.0,31.2925,31.2925,31.2367,31.2447,21132.0
2015-10-05 11:15:00,39.24,39.3,39.24,39.3,14703.0,31.2447,31.2925,31.2447,31.2925,14703.0
2015-10-05 11:20:00,39.3,39.41,39.29,39.39,20603.0,31.2925,31.3801,31.2845,31.3641,20603.0
2015-10-05 11:25:00,39.39,39.47,39.39,39.44,28605.0,31.3641,31.4278,31.3641,31.404,28605.0
2015-10-05 11:30:00,39.44,39.51,39.43,39.49,31284.0,31.404,31.4597,31.396,31.4438,31284.0
2015-10-05 11:35:00,39.48,39.51,39.41,39.43,20436.0,31.4358,31.4597,31.3801,31.396,20436.0
2015-10-05 11:40:00,39.43,39.5,39.43,39.48,19080.0,31.396,31.4517,31.396,31.4358,19080.0
2015-10-05 11:45:00,39.49,39.63,39.48,39.62,26802.0,31.4438,31.5552,31.4358,31.5473,26802.0
2015-10-05 11:50:00,39.64,39.65,39.54,39.59,24032.0,31.5632,31.5712,31.4836,31.5234,24032.0
2015-10-05 11:55:00,39.59,39.66,39.57,39.65,28862.0,31.5234,31.5791,31.5075,31.5712,28862.0
2015-10-05 12:00:00,39.66,39.68,39.58,39.58,26156.0,31.5791,31.5951,31.5154,31.5154,26156.0
2015-10-05 12:05:00,39.58,39.64,39.57,39.63,17090.0,31.5154,31.5632,31.5075,31.5552,17090.0
2015-10-05 12:10:00,39.63,39.67,39.6,39.67,18654.0,31.5552,31.5871,31.5314,31.5871,18654.0
2015-10-05 12:15:00,39.67,39.72,39.66,39.66,35918.0,31.5871,31.6269,31.5791,31.5791,35918.0
2015-10-05 12:20:00,39.66,39.66,39.59,39.61,18229.0,31.5791,31.5791,31.5234,31.5393,18229.0
2015-10-05 12:25:00,39.62,39.7,39.61,39.7,14019.0,31.5473,31.611,31.5393,31.611,14019.0
2015-10-05 12:30:00,39.71,39.75,39.7,39.71,17739.0,31.6189,31.6508,31.611,31.6189,17739.0
2015-10-05 12:35:00,39.7,39.7,39.59,39.6,52358.0,31.611,31.611,31.5234,31.5314,52358.0
2015-10-05 12:40:00,39.6,39.71,39.59,39.71,22744.0,31.5314,31.6189,31.5234,31.6189,22744.0
2015-10-05 12:45:00,39.71,39.78,39.69,39.78,16589.0,31.6189,31.6747,31.603,31.6747,16589.0
2015-10-05 12:50:00,39.79,39.8,39.69,39.75,17710.0,31.6826,31.6906,31.603,31.6508,17710.0
2015-10-05 12:55:00,39.75,39.77,39.72,39.73,15899.0,31.6508,31.6667,31.6269,31.6349,15899.0
2015-10-05 13:00:00,39.74,39.75,39.66,39.7,27695.0,31.6428,31.6508,31.5791,31.611,27695.0
2015-10-05 13:05:00,39.69,39.71,39.65,39.65,16730.0,31.603,31.6189,31.5712,31.5712,16730.0
2015-10-05 13:10:00,39.66,39.69,39.62,39.65,18436.0,31.5791,31.603,31.5473,31.5712,18436.0
2015-10-05 13:15:00,39.66,39.71,39.65,39.7,17005.0,31.5791,31.6189,31.5712,31.611,17005.0
2015-10-05 13:20:00,39.71,39.74,39.63,39.65,18942.0,31.6189,31.6428,31.5552,31.5712,18942.0
2015-10-05 13:25:00,39.66,39.71,39.66,39.7,14003.0,31.5791,31.6189,31.5791,31.611,14003.0
2015-10-05 13:30:00,39.69,39.72,39.67,39.72,18162.0,31.603,31.6269,31.5871,31.6269,18162.0
2015-10-05 13:35:00,39.72,39.76,39.69,39.75,14616.0,31.6269,31.6588,31.603,31.6508,14616.0
2015-10-05 13:40:00,39.75,39.75,39.69,39.69,16982.0,31.6508,31.6508,31.603,31.603,16982.0
2015-10-05 13:45:00,39.7,39.76,39.69,39.74,15331.0,31.611,31.6588,31.603,31.6428,15331.0
2015-10-05 13:50:00,39.75,39.76,39.67,39.68,29132.0,31.6508,31.6588,31.5871,31.5951,29132.0
2015-10-05 13:55:00,39.68,39.7,39.64,39.69,23382.0,31.5951,31.611,31.5632,31.603,23382.0
2015-10-05 14:00:00,39.7,39.71,39.68,39.69,22579.0,31.611,31.6189,31.5951,31.603,22579.0
2015-10-05 14:05:00,39.68,39.69,39.58,39.67,50004.0,31.5951,31.603,31.5154,31.5871,50004.0
2015-10-05 14:10:00,39.67,39.7,39.64,39.64,37680.0,31.5871,31.611,31.5632,31.5632,37680.0
2015-10-05 14:15:00,39.63,39.67,39.59,39.59,54099.0,31.5552,31.5871,31.5234,31.5234,54099.0
2015-10-05 14:20:00,39.58,39.62,39.55,39.61,32958.0,31.5154,31.5473,31.4915,31.5393,32958.0
2015-10-05 14:25:00,39.61,39.64,39.59,39.63,18293.0,31.5393,31.5632,31.5234,31.5552,18293.0
2015-10-05 14:30:00,39.63,39.71,39.62,39.69,24463.0,31.5552,31.6189,31.5473,31.603,24463.0
2015-10-05 14:35:00,39.69,39.71,39.68,39.7,14838.0,31.603,31.6189,31.5951,31.611,14838.0
2015-10-05 14:40:00,39.7,39.8,39.69,39.75,33688.0,31.611,31.6906,31.603,31.6508,33688.0
2015-10-05 14:45:00,39.75,39.75,39.72,39.73,18895.0,31.6508,31.6508,31.6269,31.6349,18895.0
2015-10-05 14:50:00,39.72,39.78,39.71,39.78,30914.0,31.6269,31.6747,31.6189,31.6747,30914.0
2015-10-05 14:55:00,39.77,39.82,39.77,39.8,22237.0,31.6667,31.7065,31.6667,31.6906,22237.0
2015-10-05 15:00:00,39.8,39.82,39.78,39.82,26018.0,31.6906,31.7065,31.6747,31.7065,26018.0
2015-10-05 15:05:00,39.82,39.88,39.8,39.88,29356.0,31.7065,31.7543,31.6906,31.7543,29356.0
2015-10-05 15:10:00,39.88,39.89,39.81,39.82,37584.0,31.7543,31.7623,31.6986,31.7065,37584.0
2015-10-05 15:15:00,39.81,39.83,39.75,39.76,24373.0,31.6986,31.7145,31.6508,31.6588,24373.0
2015-10-05 15:20:00,39.76,39.81,39.75,39.77,41319.0,31.6588,31.6986,31.6508,31.6667,41319.0
2015-10-05 15:25:00,39.77,39.8,39.76,39.78,40460.0,31.6667,31.6906,31.6588,31.6747,40460.0
2015-10-05 15:30:00,39.78,39.84,39.78,39.81,51260.0,31.6747,31.7225,31.6747,31.6986,51260.0
2015-10-05 15:35:00,39.82,39.82,39.77,39.79,34704.0,31.7065,31.7065,31.6667,31.6826,34704.0
2015-10-05 15:40:00,39.78,39.79,39.66,39.68,96488.0,31.6747,31.6826,31.5791,31.5951,96488.0
2015-10-05 15:45:00,39.69,39.77,39.68,39.77,52814.0,31.603,31.6667,31.5951,31.6667,52814.0
2015-10-05 15:50:00,39.77,39.82,39.76,39.78,95066.0,31.6667,31.7065,31.6588,31.6747,95066.0
2015-10-05 15:55:00,39.79,39.84,39.78,39.82,162808.0,31.6826,31.7225,31.6747,31.7065,162808.0
2015-10-06 09:30:00,39.9,39.9,39.68,39.76,60158.0,31.7702,31.7702,31.5951,31.6588,60158.0
2015-10-06 09:35:00,39.75,39.86,39.59,39.69,132356.0,31.6508,31.7384,31.5234,31.603,132356.0
2015-10-06 09:40:00,39.7,39.81,39.68,39.79,93901.0,31.611,31.6986,31.5951,31.6826,93901.0
2015-10-06 09:45:00,39.78,39.78,39.57,39.61,66806.0,31.6747,31.6747,31.5075,31.5393,66806.0
2015-10-06 09:50:00,39.59,39.64,39.53,39.54,56534.0,31.5234,31.5632,31.4756,31.4836,56534.0
2015-10-06 09:55:00,39.54,39.62,39.49,39.57,79176.0,31.4836,31.5473,31.4438,31.5075,79176.0
2015-10-06 10:00:00,39.58,39.6,39.43,39.46,101281.0,31.5154,31.5314,31.396,31.4199,101281.0
2015-10-06 10:05:00,39.47,39.69,39.39,39.68,73280.0,31.4278,31.603,31.3641,31.5951,73280.0
2015-10-06 10:10:00,39.67,39.75,39.65,39.69,37659.0,31.5871,31.6508,31.5712,31.603,37659.0
2015-10-06 10:15:00,39.69,39.69,39.3,39.3,80374.0,31.603,31.603,31.2925,31.2925,80374.0
2015-10-06 10:20:00,39.3,39.3,39.02,39.02,87526.0,31.2925,31.2925,31.0695,31.0695,87526.0
2015-10-06 10:25:00,39.02,39.15,38.97,39.05,71581.0,31.0695,31.173,31.0297,31.0934,71581.0
2015-10-06 10:30:00,39.08,39.24,39.02,39.23,43227.0,31.1173,31.2447,31.0695,31.2367,43227.0
2015-10-06 10:35:00,39.23,39.33,39.11,39.21,79307.0,31.2367,31.3164,31.1412,31.2208,79307.0
2015-10-06 10:40:00,39.27,39.36,39.21,39.3,61945.0,31.2686,31.3403,31.2208,31.2925,61945.0
2015-10-06 10:45:00,39.31,39.37,39.23,39.24,50807.0,31.3004,31.3482,31.2367,31.2447,50807.0
2015-10-06 10:50:00,39.24,39.26,39.17,39.21,46820.0,31.2447,31.2606,31.189,31.2208,46820.0
2015-10-06 10:55:00,39.21,39.23,39.17,39.23,50965.0,31.2208,31.2367,31.189,31.2367,50965.0
2015-10-06 11:00:00,39.24,39.5,39.24,39.49,52167.0,31.2447,31.4517,31.2447,31.4438,52167.0
2015-10-06 11:05:00,39.5,39.56,39.44,39.56,45080.0,31.4517,31.4995,31.404,31.4995,45080.0
2015-10-06 11:10:00,39.57,39.66,39.54,39.66,39281.0,31.5075,31.5791,31.4836,31.5791,39281.0
2015-10-06 11:15:00,39.67,39.8,39.65,39.79,38244.0,31.5871,31.6906,31.5712,31.6826,38244.0
2015-10-06 11:20:00,39.78,39.81,39.73,39.75,46488.0,31.6747,31.6986,31.6349,31.6508,46488.0
2015-10-06 11:25:00,39.75,39.82,39.74,39.82,33135.0,31.6508,31.7065,31.6428,31.7065,33135.0
2015-10-06 11:30:00,39.82,39.84,39.7,39.75,33043.0,31.7065,31.7225,31.611,31.6508,33043.0
2015-10-06 11:35:00,39.75,39.78,39.66,39.68,38335.0,31.6508,31.6747,31.5791,31.5951,38335.0
2015-10-06 11:40:00,39.68,39.73,39.65,39.66,36918.0,31.5951,31.6349,31.5712,31.5791,36918.0
2015-10-06 11:45:00,39.66,39.67,39.59,39.59,29708.0,31.5791,31.5871,31.5234,31.5234,29708.0
2015-10-06 11:50:00,39.6,39.68,39.6,39.65,56422.0,31.5314,31.5951,31.5314,31.5712,56422.0
2015-10-06 11:55:00,39.66,39.69,39.54,39.6,82358.0,31.5791,31.603,31.4836,31.5314,82358.0
2015-10-06 12:00:00,39.59,39.69,39.59,39.67,21446.0,31.5234,31.603,31.5234,31.5871,21446.0
2015-10-06 12:05:00,39.66,39.73,39.66,39.7,20828.0,31.5791,31.6349,31.5791,31.611,20828.0
2015-10-06 12:10:00,39.7,39.8,39.67,39.8,25335.0,31.611,31.6906,31.5871,31.6906,25335.0
2015-10-06 12:15:00,39.8,39.86,39.77,39.81,36320.0,31.6906,31.7384,31.6667,31.6986,36320.0
2015-10-06 12:20:00,39.81,39.89,39.78,39.8,26161.0,31.6986,31.7623,31.6747,31.6906,26161.0
2015-10-06 12:25:00,39.81,39.87,39.79,39.84,20964.0,31.6986,31.7463,31.6826,31.7225,20964.0
2015-10-06 12:30:00,39.84,39.86,39.8,39.82,26196.0,31.7225,31.7384,31.6906,31.7065,26196.0
2015-10-06 12:35:00,39.82,39.83,39.78,39.78,26801.0,31.7065,31.7145,31.6747,31.6747,26801.0
2015-10-06 12:40:00,39.77,39.77,39.67,39.69,34142.0,31.6667,31.6667,31.5871,31.603,34142.0
2015-10-06 12:45:00,39.7,39.74,39.69,39.7,59826.0,31.611,31.6428,31.603,31.611,59826.0
2015-10-06 12:50:00,39.69,39.75,39.68,39.75,27463.0,31.603,31.6508,31.5951,31.6508,27463.0
2015-10-06 12:55:00,39.75,39.79,39.73,39.76,43003.0,31.6508,31.6826,31.6349,31.6588,43003.0
2015-10-06 13:00:00,39.75,39.8,39.75,39.79,44558.0,31.6508,31.6906,31.6508,31.6826,44558.0
2015-10-06 13:05:00,39.8,39.81,39.77,39.8,43919.0,31.6906,31.6986,31.6667,31.6906,43919.0
2015-10-06 13:10:00,39.8,39.81,39.77,39.81,53166.0,31.6906,31.6986,31.6667,31.6986,53166.0
2015-10-06 13:15:00,39.81,39.81,39.75,39.8,48329.0,31.6986,31.6986,31.6508,31.6906,48329.0
2015-10-06 13:20:00,39.8,39.81,39.77,39.8,38398.0,31.6906,31.6986,31.6667,31.6906,38398.0
2015-10-06 13:25:00,39.8,39.81,39.77,39.8,44051.0,31.6906,31.6986,31.6667,31.6906,44051.0
2015-10-06 13:30:00,39.79,39.79,39.71,39.71,44882.0,31.6826,31.6826,31.6189,31.6189,44882.0
2015-10-06 13:35:00,39.72,39.74,39.71,39.73,20005.0,31.6269,31.6428,31.6189,31.6349,20005.0
2015-10-06 13:40:00,39.73,39.73,39.63,39.63,27822.0,31.6349,31.6349,31.5552,31.5552,27822.0
2015-10-06 13:45:00,39.62,39.62,39.56,39.59,27124.0,31.5473,31.5473,31.4995,31.5234,27124.0
2015-10-06 13:50:00,39.59,39.63,39.58,39.61,25946.0,31.5234,31.5552,31.5154,31.5393,25946.0
2015-10-06 13:55:00,39.61,39.68,39.6,39.67,26401.0,31.5393,31.5951,31.5314,31.5871,26401.0
2015-10-06 14:00:00,39.65,39.73,39.64,39.68,43900.0,31.5712,31.6349,31.5632,31.5951,43900.0
2015-10-06 14:05:00,39.67,39.73,39.67,39.72,25101.0,31.5871,31.6349,31.5871,31.6269,25101.0
2015-10-06 14:10:00,39.72,39.87,39.72,39.87,22827.0,31.6269,31.7463,31.6269,31.7463,22827.0
2015-10-06 14:15:00,39.87,39.91,39.83,39.91,40944.0,31.7463,31.7782,31.7145,31.7782,40944.0
2015-10-06 14:20:00,39.91,39.95,39.89,39.94,34703.0,31.7782,31.81,31.7623,31.8021,34703.0
2015-10-06 14:25:00,39.94,39.97,39.89,39.97,26899.0,31.8021,31.826,31.7623,31.826,26899.0
2015-10-06 14:30:00,39.97,39.99,39.94,39.97,20066.0,31.826,31.8419,31.8021,31.826,20066.0
2015-10-06 14:35:00,39.98,40.0,39.95,39.97,17940.0,31.8339,31.8499,31.81,31.826,17940.0
2015-10-06 14:40:00,39.97,39.99,39.94,39.98,25891.0,31.826,31.8419,31.8021,31.8339,25891.0
2015-10-06 14:45:00,39.98,40.04,39.94,40.04,39571.0,31.8339,31.8817,31.8021,31.8817,39571.0
2015-10-06 14:50:00,40.02,40.03,39.9,39.93,27420.0,31.8658,31.8737,31.7702,31.7941,27420.0
2015-10-06 14:55:00,39.94,39.96,39.88,39.93,21688.0,31.8021,31.818,31.7543,31.7941,21688.0
2015-10-06 15:00:00,39.94,39.95,39.9,39.93,39024.0,31.8021,31.81,31.7702,31.7941,39024.0
2015-10-06 15:05:00,39.93,39.96,39.93,39.93,34655.0,31.7941,31.818,31.7941,31.7941,34655.0
2015-10-06 15:10:00,39.93,39.93,39.87,39.89,39206.0,31.7941,31.7941,31.7463,31.7623,39206.0
2015-10-06 15:15:00,39.89,39.93,39.86,39.91,45239.0,31.7623,31.7941,31.7384,31.7782,45239.0
2015-10-06 15:20:00,39.91,39.92,39.87,39.9,46966.0,31.7782,31.7862,31.7463,31.7702,46966.0
2015-10-06 15:25:00,39.9,39.9,39.83,39.86,45742.0,31.7702,31.7702,31.7145,31.7384,45742.0
2015-10-06 15:30:00,39.86,39.91,39.85,39.91,60971.0,31.7384,31.7782,31.7304,31.7782,60971.0
2015-10-06 15:35:00,39.91,39.93,39.89,39.92,51815.0,31.7782,31.7941,31.7623,31.7862,51815.0
2015-10-06 15:40:00,39.92,39.92,39.89,39.9,64928.0,31.7862,31.7862,31.7623,31.7702,64928.0
2015-10-06 15:45:00,39.9,39.95,39.89,39.94,71861.0,31.7702,31.81,31.7623,31.8021,71861.0
2015-10-06 15:50:00,39.94,39.96,39.92,39.95,82710.0,31.8021,31.818,31.7862,31.81,82710.0
2015-10-06 15:55:00,39.95,39.95,39.88,39.93,182186.0,31.81,31.81,31.7543,31.7941,182186.0
2015-10-07 09:30:00,40.65,40.79,40.56,40.79,65410.0,32.3674,32.4789,32.2958,32.4789,65410.0
2015-10-07 09:35:00,40.82,41.1,40.71,40.8,80909.0,32.5028,32.7257,32.4152,32.4869,80909.0
2015-10-07 09:40:00,40.77,40.84,40.69,40.75,69535.0,32.463,32.5187,32.3993,32.447,69535.0
2015-10-07 09:45:00,40.74,40.75,40.58,40.62,22026.0,32.4391,32.447,32.3117,32.3435,22026.0
2015-10-07 09:50:00,40.62,40.66,40.57,40.66,53714.0,32.3435,32.3754,32.3037,32.3754,53714.0
2015-10-07 09:55:00,40.66,40.68,40.59,40.59,41660.0,32.3754,32.3913,32.3196,32.3196,41660.0
2015-10-07 10:00:00,40.59,40.63,40.54,40.59,44509.0,32.3196,32.3515,32.2798,32.3196,44509.0
2015-10-07 10:05:00,40.57,40.62,40.48,40.58,25087.0,32.3037,32.3435,32.2321,32.3117,25087.0
2015-10-07 10:10:00,40.58,40.61,40.48,40.58,52659.0,32.3117,32.3356,32.2321,32.3117,52659.0
2015-10-07 10:15:00,40.58,40.62,40.52,40.57,24516.0,32.3117,32.3435,32.2639,32.3037,24516.0
2015-10-07 10:20:00,40.6,40.61,40.54,40.59,47789.0,32.3276,32.3356,32.2798,32.3196,47789.0
2015-10-07 10:25:00,40.6,40.62,40.47,40.61,31764.0,32.3276,32.3435,32.2241,32.3356,31764.0
2015-10-07 10:30:00,40.61,40.62,40.37,40.41,21504.0,32.3356,32.3435,32.1445,32.1763,21504.0
2015-10-07 10:35:00,40.39,40.43,40.35,40.37,20379.0,32.1604,32.1922,32.1285,32.1445,20379.0
2015-10-07 10:40:00,40.36,40.36,40.11,40.13,31939.0,32.1365,32.1365,31.9374,31.9534,31939.0
2015-10-07 10:45:00,40.13,40.3,40.07,40.18,21226.0,31.9534,32.0887,31.9056,31.9932,21226.0
2015-10-07 10:50:00,40.18,40.24,40.1,40.23,19142.0,31.9932,32.041,31.9295,32.033,19142.0
2015-10-07 10:55:00,40.24,40.24,40.12,40.18,34200.0,32.041,32.041,31.9454,31.9932,34200.0
2015-10-07 11:00:00,40.18,40.19,40.1,40.11,26563.0,31.9932,32.0011,31.9295,31.9374,26563.0
2015-10-07 11:05:00,40.1,40.1,39.92,39.99,26556.0,31.9295,31.9295,31.7862,31.8419,26556.0
2015-10-07 11:10:00,39.98,39.98,39.8,39.84,18418.0,31.8339,31.8339,31.6906,31.7225,18418.0
2015-10-07 11:15:00,39.84,39.87,39.76,39.84,18551.0,31.7225,31.7463,31.6588,31.7225,18551.0
2015-10-07 11:20:00,39.83,39.85,39.71,39.71,43061.0,31.7145,31.7304,31.6189,31.6189,43061.0
2015-10-07 11:25:00,39.73,39.73,39.63,39.67,18886.0,31.6349,31.6349,31.5552,31.5871,18886.0
2015-10-07 11:30:00,39.65,39.66,39.54,39.58,58814.0,31.5712,31.5791,31.4836,31.5154,58814.0
2015-10-07 11:35:00,39.59,39.65,39.51,39.58,57629.0,31.5234,31.5712,31.4597,31.5154,57629.0
2015-10-07 11:40:00,39.56,39.58,39.44,39.5,32184.0,31.4995,31.5154,31.404,31.4517,32184.0
2015-10-07 11:45:00,39.49,39.54,39.38,39.38,76595.0,31.4438,31.4836,31.3562,31.3562,76595.0
2015-10-07 11:50:00,39.38,39.56,39.32,39.56,59820.0,31.3562,31.4995,31.3084,31.4995,59820.0
2015-10-07 11:55:00,39.55,39.78,39.54,39.75,18389.0,31.4915,31.6747,31.4836,31.6508,18389.0
2015-10-07 12:00:00,39.75,39.83,39.75,39.79,23849.0,31.6508,31.7145,31.6508,31.6826,23849.0
2015-10-07 12:05:00,39.8,39.85,39.71,39.71,25105.0,31.6906,31.7304,31.6189,31.6189,25105.0
2015-10-07 12:10:00,39.72,39.94,39.72,39.9,27017.0,31.6269,31.8021,31.6269,31.7702,27017.0
2015-10-07 12:15:00,39.89,39.94,39.87,39.9,22150.0,31.7623,31.8021,31.7463,31.7702,22150.0
2015-10-07 12:20:00,39.9,39.91,39.75,39.76,25889.0,31.7702,31.7782,31.6508,31.6588,25889.0
2015-10-07 12:25:00,39.77,39.77,39.67,39.72,26627.0,31.6667,31.6667,31.5871,31.6269,26627.0
2015-10-07 12:30:00,39.72,39.76,39.67,39.73,37840.0,31.6269,31.6588,31.5871,31.6349,37840.0
2015-10-07 12:35:00,39.73,39.85,39.72,39.79,31263.0,31.6349,31.7304,31.6269,31.6826,31263.0
2015-10-07 12:40:00,39.78,39.94,39.76,39.94,40902.0,31.6747,31.8021,31.6588,31.8021,40902.0
2015-10-07 12:45:00,39.93,39.99,39.89,39.99,16031.0,31.7941,31.8419,31.7623,31.8419,16031.0
2015-10-07 12:50:00,39.98,40.02,39.9,39.96,20835.0,31.8339,31.8658,31.7702,31.818,20835.0
2015-10-07 12:55:00,39.96,39.99,39.93,39.95,17655.0,31.818,31.8419,31.7941,31.81,17655.0
2015-10-07 13:00:00,39.95,40.05,39.95,40.02,21379.0,31.81,31.8897,31.81,31.8658,21379.0
2015-10-07 13:05:00,40.02,40.15,39.99,40.15,15148.0,31.8658,31.9693,31.8419,31.9693,15148.0
2015-10-07 13:10:00,40.15,40.2,40.13,40.19,40403.0,31.9693,32.0091,31.9534,32.0011,40403.0
2015-10-07 13:15:00,40.19,40.21,40.14,40.15,14219.0,32.0011,32.0171,31.9613,31.9693,14219.0
2015-10-07 13:20:00,40.16,40.22,40.15,40.22,25093.0,31.9773,32.025,31.9693,32.025,25093.0
2015-10-07 13:25:00,40.22,40.27,40.2,40.22,37941.0,32.025,32.0648,32.0091,32.025,37941.0
2015-10-07 13:30:00,40.23,40.37,40.23,40.34,19445.0,32.033,32.1445,32.033,32.1206,19445.0
2015-10-07 13:35:00,40.34,40.38,40.32,40.32,30754.0,32.1206,32.1524,32.1047,32.1047,30754.0
2015-10-07 13:40:00,40.33,40.43,40.3,40.41,22688.0,32.1126,32.1922,32.0887,32.1763,22688.0
2015-10-07 13:45:00,40.41,40.44,40.36,40.41,31160.0,32.1763,32.2002,32.1365,32.1763,31160.0
2015-10-07 13:50:00,40.4,40.44,40.4,40.44,13453.0,32.1684,32.2002,32.1684,32.2002,13453.0
2015-10-07 13:55:00,40.45,40.51,40.44,40.46,22693.0,32.2082,32.2559,32.2002,32.2161,22693.0
2015-10-07 14:00:00,40.46,40.49,40.42,40.46,55140.0,32.2161,32.24,32.1843,32.2161,55140.0
2015-10-07 14:05:00,40.46,40.46,40.39,40.4,16796.0,32.2161,32.2161,32.1604,32.1684,16796.0
2015-10-07 14:10:00,40.41,40.44,40.36,40.4,17276.0,32.1763,32.2002,32.1365,32.1684,17276.0
2015-10-07 14:15:00,40.41,40.56,40.4,40.54,23802.0,32.1763,32.2958,32.1684,32.2798,23802.0
2015-10-07 14:20:00,40.54,40.55,40.38,40.39,23553.0,32.2798,32.2878,32.1524,32.1604,23553.0
2015-10-07 14:25:00,40.39,40.39,40.29,40.31,48808.0,32.1604,32.1604,32.0808,32.0967,48808.0
2015-10-07 14:30:00,40.32,40.41,40.26,40.26,21541.0,32.1047,32.1763,32.0569,32.0569,21541.0
2015-10-07 14:35:00,40.27,40.3,40.25,40.29,28944.0,32.0648,32.0887,32.0489,32.0808,28944.0
2015-10-07 14:40:00,40.28,40.36,40.28,40.3,27671.0,32.0728,32.1365,32.0728,32.0887,27671.0
2015-10-07 14:45:00,40.31,40.31,40.23,40.24,37758.0,32.0967,32.0967,32.033,32.041,37758.0
2015-10-07 14:50:00,40.24,40.25,40.2,40.25,21342.0,32.041,32.0489,32.0091,32.0489,21342.0
2015-10-07 14:55:00,40.25,40.3,40.25,40.28,13178.0,32.0489,32.0887,32.0489,32.0728,13178.0
2015-10-07 15:00:00,40.28,40.3,40.26,40.27,20458.0,32.0728,32.0887,32.0569,32.0648,20458.0
2015-10-07 15:05:00,40.27,40.31,40.24,40.25,43209.0,32.0648,32.0967,32.041,32.0489,43209.0
2015-10-07 15:10:00,40.24,40.31,40.24,40.31,22107.0,32.041,32.0967,32.041,32.0967,22107.0
2015-10-07 15:15:00,40.3,40.44,40.3,40.37,40583.0,32.0887,32.2002,32.0887,32.1445,40583.0
2015-10-07 15:20:00,40.37,40.37,40.29,40.32,53108.0,32.1445,32.1445,32.0808,32.1047,53108.0
2015-10-07 15:25:00,40.32,40.38,40.32,40.37,26014.0,32.1047,32.1524,32.1047,32.1445,26014.0
2015-10-07 15:30:00,40.38,40.4,40.37,40.37,25650.0,32.1524,32.1684,32.1445,32.1445,25650.0
2015-10-07 15:35:00,40.37,40.44,40.37,40.41,45255.0,32.1445,32.2002,32.1445,32.1763,45255.0
2015-10-07 15:40:00,40.41,40.42,40.37,40.41,47271.0,32.1763,32.1843,32.1445,32.1763,47271.0
2015-10-07 15:45:00,40.4,40.46,40.39,40.46,60778.0,32.1684,32.2161,32.1604,32.2161,60778.0
2015-10-07 15:50:00,40.45,40.51,40.43,40.5,65860.0,32.2082,32.2559,32.1922,32.248,65860.0
2015-10-07 15:55:00,40.51,40.59,40.5,40.57,160822.0,32.2559,32.3196,32.248,32.3037,160822.0
2015-10-08 09:30:00,40.46,40.7,40.39,40.59,68952.0,32.2161,32.4072,32.1604,32.3196,68952.0
2015-10-08 09:35:00,40.61,40.86,40.61,40.74,25257.0,32.3356,32.5346,32.3356,32.4391,25257.0
2015-10-08 09:40:00,40.75,40.84,40.74,40.78,14907.0,32.447,32.5187,32.4391,32.4709,14907.0
2015-10-08 09:45:00,40.77,40.92,40.77,40.89,12041.0,32.463,32.5824,32.463,32.5585,12041.0
2015-10-08 09:50:00,40.88,41.0,40.78,41.0,78247.0,32.5506,32.6461,32.4709,32.6461,78247.0
2015-10-08 09:55:00,40.99,41.08,40.92,40.99,43723.0,32.6381,32.7098,32.5824,32.6381,43723.0
2015-10-08 10:00:00,40.99,41.05,40.85,40.89,25078.0,32.6381,32.6859,32.5267,32.5585,25078.0
2015-10-08 10:05:00,40.88,40.96,40.83,40.9,13250.0,32.5506,32.6143,32.5107,32.5665,13250.0
2015-10-08 10:10:00,40.89,40.92,40.83,40.85,15378.0,32.5585,32.5824,32.5107,32.5267,15378.0
2015-10-08 10:15:00,40.85,40.87,40.68,40.7,15894.0,32.5267,32.5426,32.3913,32.4072,15894.0
2015-10-08 10:20:00,40.7,40.75,40.65,40.74,7295.0,32.4072,32.447,32.3674,32.4391,7295.0
2015-10-08 10:25:00,40.75,40.79,40.55,40.57,10450.0,32.447,32.4789,32.2878,32.3037,10450.0
2015-10-08 10:30:00,40.57,40.7,40.55,40.7,11526.0,32.3037,32.4072,32.2878,32.4072,11526.0
2015-10-08 10:35:00,40.73,40.76,40.71,40.74,9273.0,32.4311,32.455,32.4152,32.4391,9273.0
2015-10-08 10:40:00,40.76,40.77,40.67,40.67,18454.0,32.455,32.463,32.3833,32.3833,18454.0
2015-10-08 10:45:00,40.68,40.72,40.57,40.58,17605.0,32.3913,32.4232,32.3037,32.3117,17605.0
2015-10-08 10:50:00,40.59,40.66,40.57,40.61,16034.0,32.3196,32.3754,32.3037,32.3356,16034.0
2015-10-08 10:55:00,40.64,40.7,40.6,40.7,9315.0,32.3595,32.4072,32.3276,32.4072,9315.0
2015-10-08 11:00:00,40.69,40.73,40.55,40.6,17109.0,32.3993,32.4311,32.2878,32.3276,17109.0
2015-10-08 11:05:00,40.6,40.65,40.58,40.62,9125.0,32.3276,32.3674,32.3117,32.3435,9125.0
2015-10-08 11:10:00,40.63,40.67,40.59,40.59,11248.0,32.3515,32.3833,32.3196,32.3196,11248.0
2015-10-08 11:15:00,40.59,40.63,40.54,40.62,13476.0,32.3196,32.3515,32.2798,32.3435,13476.0
2015-10-08 11:20:00,40.61,40.7,40.61,40.65,9079.0,32.3356,32.4072,32.3356,32.3674,9079.0
2015-10-08 11:25:00,40.64,40.81,40.64,40.79,15476.0,32.3595,32.4948,32.3595,32.4789,15476.0
2015-10-08 11:30:00,40.8,40.96,40.8,40.93,17430.0,32.4869,32.6143,32.4869,32.5904,17430.0
2015-10-08 11:35:00,40.94,40.99,40.94,40.99,11522.0,32.5983,32.6381,32.5983,32.6381,11522.0
2015-10-08 11:40:00,40.98,41.02,40.92,40.93,16567.0,32.6302,32.662,32.5824,32.5904,16567.0
2015-10-08 11:45:00,40.93,40.93,40.89,40.89,12611.0,32.5904,32.5904,32.5585,32.5585,12611.0
2015-10-08 11:50:00,40.9,40.94,40.89,40.9,17398.0,32.5665,32.5983,32.5585,32.5665,17398.0
2015-10-08 11:55:00,40.9,41.0,40.89,40.95,10026.0,32.5665,32.6461,32.5585,32.6063,10026.0
2015-10-08 12:00:00,40.95,41.05,40.95,41.04,16644.0,32.6063,32.6859,32.6063,32.678,16644.0
2015-10-08 12:05:00,41.04,41.04,41.0,41.03,9753.0,32.678,32.678,32.6461,32.67,9753.0
2015-10-08 12:10:00,41.04,41.05,41.0,41.01,19264.0,32.678,32.6859,32.6461,32.6541,19264.0
2015-10-08 12:15:00,41.0,41.04,41.0,41.0,8724.0,32.6461,32.678,32.6461,32.6461,8724.0
2015-10-08 12:20:00,41.0,41.01,40.96,40.97,11925.0,32.6461,32.6541,32.6143,32.6222,11925.0
2015-10-08 12:25:00,40.98,41.01,40.95,40.95,9435.0,32.6302,32.6541,32.6063,32.6063,9435.0
2015-10-08 12:30:00,40.95,41.02,40.95,41.02,14196.0,32.6063,32.662,32.6063,32.662,14196.0
2015-10-08 12:35:00,41.03,41.05,41.01,41.05,12204.0,32.67,32.6859,32.6541,32.6859,12204.0
2015-10-08 12:40:00,41.06,41.09,41.03,41.04,19129.0,32.6939,32.7178,32.67,32.678,19129.0
2015-10-08 12:45:00,41.04,41.04,40.88,40.9,24268.0,32.678,32.678,32.5506,32.5665,24268.0
2015-10-08 12:50:00,40.89,40.9,40.85,40.89,12639.0,32.5585,32.5665,32.5267,32.5585,12639.0
2015-10-08 12:55:00,40.88,40.9,40.85,40.9,17726.0,32.5506,32.5665,32.5267,32.5665,17726.0
2015-10-08 13:00:00,40.9,40.97,40.9,40.94,12973.0,32.5665,32.6222,32.5665,32.5983,12973.0
2015-10-08 13:05:00,40.92,41.02,40.92,41.01,10158.0,32.5824,32.662,32.5824,32.6541,10158.0
2015-10-08 13:10:00,41.01,41.02,40.95,41.0,11737.0,32.6541,32.662,32.6063,32.6461,11737.0
2015-10-08 13:15:00,40.98,41.04,40.98,41.03,13038.0,32.6302,32.678,32.6302,32.67,13038.0
2015-10-08 13:20:00,41.04,41.05,40.98,41.01,8702.0,32.678,32.6859,32.6302,32.6541,8702.0
2015-10-08 13:25:00,41.01,41.02,40.97,40.99,14572.0,32.6541,32.662,32.6222,32.6381,14572.0
2015-10-08 13:30:00,40.99,41.02,40.99,41.01,8828.0,32.6381,32.662,32.6381,32.6541,8828.0
2015-10-08 13:35:00,41.01,41.06,41.01,41.05,12896.0,32.6541,32.6939,32.6541,32.6859,12896.0
2015-10-08 13:40:00,41.05,41.08,41.04,41.06,10362.0,32.6859,32.7098,32.678,32.6939,10362.0
2015-10-08 13:45:00,41.07,41.09,41.06,41.07,10471.0,32.7018,32.7178,32.6939,32.7018,10471.0
2015-10-08 13:50:00,41.07,41.07,41.03,41.05,20678.0,32.7018,32.7018,32.67,32.6859,20678.0
2015-10-08 13:55:00,41.04,41.06,40.99,41.0,21147.0,32.678,32.6939,32.6381,32.6461,21147.0
2015-10-08 14:00:00,41.0,41.08,40.99,41.04,65830.0,32.6461,32.7098,32.6381,32.678,65830.0
2015-10-08 14:05:00,41.04,41.04,40.92,40.93,32315.0,32.678,32.678,32.5824,32.5904,32315.0
2015-10-08 14:10:00,40.94,41.02,40.88,40.99,54693.0,32.5983,32.662,32.5506,32.6381,54693.0
2015-10-08 14:15:00,41.0,41.06,40.94,41.0,26287.0,32.6461,32.6939,32.5983,32.6461,26287.0
2015-10-08 14:20:00,41.0,41.01,40.94,41.0,21509.0,32.6461,32.6541,32.5983,32.6461,21509.0
2015-10-08 14:25:00,41.0,41.04,40.95,41.04,15536.0,32.6461,32.678,32.6063,32.678,15536.0
2015-10-08 14:30:00,41.04,41.13,41.04,41.12,19473.0,32.678,32.7496,32.678,32.7417,19473.0
2015-10-08 14:35:00,41.12,41.14,41.08,41.14,15022.0,32.7417,32.7576,32.7098,32.7576,15022.0
2015-10-08 14:40:00,41.13,41.21,41.13,41.15,25375.0,32.7496,32.8133,32.7496,32.7655,25375.0
2015-10-08 14:45:00,41.14,41.24,41.13,41.2,19180.0,32.7576,32.8372,32.7496,32.8054,19180.0
2015-10-08 14:50:00,41.2,41.23,41.2,41.23,16036.0,32.8054,32.8292,32.8054,32.8292,16036.0
2015-10-08 14:55:00,41.23,41.28,41.2,41.25,32967.0,32.8292,32.8691,32.8054,32.8452,32967.0
2015-10-08 15:00:00,41.25,41.34,41.24,41.32,24262.0,32.8452,32.9168,32.8372,32.9009,24262.0
2015-10-08 15:05:00,41.32,41.34,41.28,41.32,31251.0,32.9009,32.9168,32.8691,32.9009,31251.0
2015-10-08 15:10:00,41.33,41.47,41.33,41.43,41725.0,32.9089,33.0203,32.9089,32.9885,41725.0
2015-10-08 15:15:00,41.43,41.45,41.35,41.36,36292.0,32.9885,33.0044,32.9248,32.9328,36292.0
2015-10-08 15:20:00,41.36,41.38,41.29,41.29,42688.0,32.9328,32.9487,32.877,32.877,42688.0
2015-10-08 15:25:00,41.3,41.31,41.24,41.27,43424.0,32.885,32.8929,32.8372,32.8611,43424.0
2015-10-08 15:30:00,41.27,41.3,41.2,41.23,72108.0,32.8611,32.885,32.8054,32.8292,72108.0
2015-10-08 15:35:00,41.23,41.25,41.15,41.15,47318.0,32.8292,32.8452,32.7655,32.7655,47318.0
2015-10-08 15:40:00,41.16,41.24,41.16,41.24,30879.0,32.7735,32.8372,32.7735,32.8372,30879.0
2015-10-08 15:45:00,41.24,41.3,41.22,41.26,41203.0,32.8372,32.885,32.8213,32.8531,41203.0
2015-10-08 15:50:00,41.26,41.29,41.25,41.26,46555.0,32.8531,32.877,32.8452,32.8531,46555.0
2015-10-08 15:55:00,41.26,41.3,41.26,41.27,83382.0,32.8531,32.885,32.8531,32.8611,83382.0
2015-10-09 09:30:00,41.42,41.6,41.32,41.6,40164.0,32.9805,33.1239,32.9009,33.1239,40164.0
2015-10-09 09:35:00,41.56,41.9,41.55,41.89,24386.0,33.092,33.3627,33.084,33.3548,24386.0
2015-10-09 09:40:00,41.87,41.94,41.73,41.88,45552.0,33.3388,33.3946,33.2274,33.3468,45552.0
2015-10-09 09:45:00,41.91,41.91,41.7,41.75,57992.0,33.3707,33.3707,33.2035,33.2433,57992.0
2015-10-09 09:50:00,41.75,41.87,41.75,41.77,53917.0,33.2433,33.3388,33.2433,33.2592,53917.0
2015-10-09 09:55:00,41.77,41.85,41.66,41.66,32673.0,33.2592,33.3229,33.1716,33.1716,32673.0
2015-10-09 10:00:00,41.65,41.66,41.5,41.55,28992.0,33.1637,33.1716,33.0442,33.084,28992.0
2015-10-09 10:05:00,41.53,41.56,41.4,41.41,16832.0,33.0681,33.092,32.9646,32.9726,16832.0
2015-10-09 10:10:00,41.4,41.51,41.33,41.47,20663.0,32.9646,33.0522,32.9089,33.0203,20663.0
2015-10-09 10:15:00,41.47,41.47,41.35,41.41,14995.0,33.0203,33.0203,32.9248,32.9726,14995.0
2015-10-09 10:20:00,41.42,41.5,41.28,41.28,24253.0,32.9805,33.0442,32.8691,32.8691,24253.0
2015-10-09 10:25:00,41.28,41.31,41.2,41.2,18790.0,32.8691,32.8929,32.8054,32.8054,18790.0
2015-10-09 10:30:00,41.21,41.26,41.18,41.25,17472.0,32.8133,32.8531,32.7894,32.8452,17472.0
2015-10-09 10:35:00,41.22,41.3,41.21,41.23,13864.0,32.8213,32.885,32.8133,32.8292,13864.0
2015-10-09 10:40:00,41.23,41.25,41.15,41.24,9504.0,32.8292,32.8452,32.7655,32.8372,9504.0
2015-10-09 10:45:00,41.24,41.3,41.13,41.13,10653.0,32.8372,32.885,32.7496,32.7496,10653.0
2015-10-09 10:50:00,41.14,41.28,41.14,41.27,10199.0,32.7576,32.8691,32.7576,32.8611,10199.0
2015-10-09 10:55:00,41.28,41.4,41.26,41.4,8159.0,32.8691,32.9646,32.8531,32.9646,8159.0
2015-10-09 11:00:00,41.41,41.42,41.35,41.38,9790.0,32.9726,32.9805,32.9248,32.9487,9790.0
2015-10-09 11:05:00,41.37,41.37,41.31,41.37,13006.0,32.9407,32.9407,32.8929,32.9407,13006.0
2015-10-09 11:10:00,41.35,41.39,41.23,41.3,16128.0,32.9248,32.9566,32.8292,32.885,16128.0
2015-10-09 11:15:00,41.28,41.31,41.27,41.29,5555.0,32.8691,32.8929,32.8611,32.877,5555.0
2015-10-09 11:20:00,41.3,41.33,41.25,41.32,13507.0,32.885,32.9089,32.8452,32.9009,13507.0
2015-10-09 11:25:00,41.32,41.43,41.32,41.43,8466.0,32.9009,32.9885,32.9009,32.9885,8466.0
2015-10-09 11:30:00,41.43,41.43,41.36,41.38,16319.0,32.9885,32.9885,32.9328,32.9487,16319.0
2015-10-09 11:35:00,41.38,41.42,41.34,41.4,8213.0,32.9487,32.9805,32.9168,32.9646,8213.0
2015-10-09 11:40:00,41.39,41.4,41.3,41.32,11139.0,32.9566,32.9646,32.885,32.9009,11139.0
2015-10-09 11:45:00,41.31,41.34,41.29,41.29,7403.0,32.8929,32.9168,32.877,32.877,7403.0
2015-10-09 11:50:00,41.27,41.34,41.27,41.3,9589.0,32.8611,32.9168,32.8611,32.885,9589.0
2015-10-09 11:55:00,41.3,41.37,41.29,41.35,7926.0,32.885,32.9407,32.877,32.9248,7926.0
2015-10-09 12:00:00,41.35,41.41,41.34,41.35,11294.0,32.9248,32.9726,32.9168,32.9248,11294.0
2015-10-09 12:05:00,41.36,41.4,41.28,41.29,9820.0,32.9328,32.9646,32.8691,32.877,9820.0
2015-10-09 12:10:00,41.28,41.31,41.27,41.3,7657.0,32.8691,32.8929,32.8611,32.885,7657.0
2015-10-09 12:15:00,41.3,41.33,41.27,41.29,12358.0,32.885,32.9089,32.8611,32.877,12358.0
2015-10-09 12:20:00,41.29,41.37,41.28,41.35,14404.0,32.877,32.9407,32.8691,32.9248,14404.0
2015-10-09 12:25:00,41.35,41.43,41.34,41.41,11739.0,32.9248,32.9885,32.9168,32.9726,11739.0
2015-10-09 12:30:00,41.41,41.41,41.29,41.3,18083.0,32.9726,32.9726,32.877,32.885,18083.0
2015-10-09 12:35:00,41.3,41.34,41.29,41.33,8180.0,32.885,32.9168,32.877,32.9089,8180.0
2015-10-09 12:40:00,41.34,41.34,41.28,41.29,7281.0,32.9168,32.9168,32.8691,32.877,7281.0
2015-10-09 12:45:00,41.29,41.35,41.27,41.34,10225.0,32.877,32.9248,32.8611,32.9168,10225.0
2015-10-09 12:50:00,41.34,41.37,41.31,41.36,9151.0,32.9168,32.9407,32.8929,32.9328,9151.0
2015-10-09 12:55:00,41.37,41.43,41.37,41.39,9075.0,32.9407,32.9885,32.9407,32.9566,9075.0
2015-10-09 13:00:00,41.38,41.42,41.34,41.36,14426.0,32.9487,32.9805,32.9168,32.9328,14426.0
2015-10-09 13:05:00,41.36,41.39,41.34,41.38,17835.0,32.9328,32.9566,32.9168,32.9487,17835.0
2015-10-09 13:10:00,41.37,41.39,41.33,41.36,32035.0,32.9407,32.9566,32.9089,32.9328,32035.0
2015-10-09 13:15:00,41.37,41.41,41.37,41.37,12897.0,32.9407,32.9726,32.9407,32.9407,12897.0
2015-10-09 13:20:00,41.37,41.46,41.37,41.46,7600.0,32.9407,33.0124,32.9407,33.0124,7600.0
2015-10-09 13:25:00,41.46,41.47,41.41,41.42,8190.0,33.0124,33.0203,32.9726,32.9805,8190.0
2015-10-09 13:30:00,41.41,41.43,41.38,41.41,10677.0,32.9726,32.9885,32.9487,32.9726,10677.0
2015-10-09 13:35:00,41.41,41.41,41.33,41.39,11372.0,32.9726,32.9726,32.9089,32.9566,11372.0
2015-10-09 13:40:00,41.4,41.43,41.36,41.43,9028.0,32.9646,32.9885,32.9328,32.9885,9028.0
2015-10-09 13:45:00,41.43,41.51,41.42,41.48,12550.0,32.9885,33.0522,32.9805,33.0283,12550.0
2015-10-09 13:50:00,41.49,41.49,41.44,41.46,10765.0,33.0363,33.0363,32.9965,33.0124,10765.0
2015-10-09 13:55:00,41.46,41.51,41.45,41.46,12909.0,33.0124,33.0522,33.0044,33.0124,12909.0
2015-10-09 14:00:00,41.46,41.49,41.42,41.45,10656.0,33.0124,33.0363,32.9805,33.0044,10656.0
2015-10-09 14:05:00,41.44,41.45,41.37,41.38,16884.0,32.9965,33.0044,32.9407,32.9487,16884.0
2015-10-09 14:10:00,41.39,41.43,41.38,41.43,16030.0,32.9566,32.9885,32.9487,32.9885,16030.0
2015-10-09 14:15:00,41.44,41.44,41.36,41.37,27839.0,32.9965,32.9965,32.9328,32.9407,27839.0
2015-10-09 14:20:00,41.37,41.38,41.36,41.38,11995.0,32.9407,32.9487,32.9328,32.9487,11995.0
2015-10-09 14:25:00,41.37,41.51,41.36,41.49,13422.0,32.9407,33.0522,32.9328,33.0363,13422.0
2015-10-09 14:30:00,41.49,41.49,41.43,41.45,13237.0,33.0363,33.0363,32.9885,33.0044,13237.0
2015-10-09 14:35:00,41.44,41.5,41.43,41.49,9591.0,32.9965,33.0442,32.9885,33.0363,9591.0
2015-10-09 14:40:00,41.49,41.49,41.43,41.44,12863.0,33.0363,33.0363,32.9885,32.9965,12863.0
2015-10-09 14:45:00,41.45,41.47,41.43,41.45,11309.0,33.0044,33.0203,32.9885,33.0044,11309.0
2015-10-09 14:50:00,41.46,41.49,41.44,41.48,8101.0,33.0124,33.0363,32.9965,33.0283,8101.0
2015-10-09 14:55:00,41.47,41.47,41.45,41.46,15835.0,33.0203,33.0203,33.0044,33.0124,15835.0
2015-10-09 15:00:00,41.46,41.46,41.41,41.41,26650.0,33.0124,33.0124,32.9726,32.9726,26650.0
2015-10-09 15:05:00,41.42,41.43,41.4,41.41,23952.0,32.9805,32.9885,32.9646,32.9726,23952.0
2015-10-09 15:10:00,41.42,41.42,41.37,41.4,25673.0,32.9805,32.9805,32.9407,32.9646,25673.0
2015-10-09 15:15:00,41.4,41.41,41.36,41.37,25636.0,32.9646,32.9726,32.9328,32.9407,25636.0
2015-10-09 15:20:00,41.37,41.4,41.36,41.4,19909.0,32.9407,32.9646,32.9328,32.9646,19909.0
2015-10-09 15:25:00,41.41,41.44,41.4,41.42,28654.0,32.9726,32.9965,32.9646,32.9805,28654.0
2015-10-09 15:30:00,41.43,41.54,41.43,41.52,72357.0,32.9885,33.0761,32.9885,33.0602,72357.0
2015-10-09 15:35:00,41.52,41.53,41.46,41.46,36953.0,33.0602,33.0681,33.0124,33.0124,36953.0
2015-10-09 15:40:00,41.47,41.48,41.44,41.48,36430.0,33.0203,33.0283,32.9965,33.0283,36430.0
2015-10-09 15:45:00,41.48,41.49,41.45,41.47,34391.0,33.0283,33.0363,33.0044,33.0203,34391.0
2015-10-09 15:50:00,41.47,41.48,41.45,41.48,36890.0,33.0203,33.0283,33.0044,33.0283,36890.0
2015-10-09 15:55:00,41.48,41.51,41.47,41.47,81119.0,33.0283,33.0522,33.0203,33.0203,81119.0
2015-10-12 09:30:00,41.61,41.61,41.27,41.32,27224.0,33.1318,33.1318,32.8611,32.9009,27224.0
2015-10-12 09:35:00,41.27,41.28,41.13,41.2,13124.0,32.8611,32.8691,32.7496,32.8054,13124.0
2015-10-12 09:40:00,41.21,41.27,41.16,41.22,14285.0,32.8133,32.8611,32.7735,32.8213,14285.0
2015-10-12 09:45:00,41.23,41.3,41.18,41.23,13764.0,32.8292,32.885,32.7894,32.8292,13764.0
2015-10-12 09:50:00,41.25,41.34,41.23,41.26,58109.0,32.8452,32.9168,32.8292,32.8531,58109.0
2015-10-12 09:55:00,41.25,41.43,41.23,41.37,21190.0,32.8452,32.9885,32.8292,32.9407,21190.0
2015-10-12 10:00:00,41.34,41.44,41.25,41.44,13499.0,32.9168,32.9965,32.8452,32.9965,13499.0
2015-10-12 10:05:00,41.45,41.51,41.42,41.45,10399.0,33.0044,33.0522,32.9805,33.0044,10399.0
2015-10-12 10:10:00,41.44,41.45,41.35,41.35,39010.0,32.9965,33.0044,32.9248,32.9248,39010.0
2015-10-12 10:15:00,41.34,41.34,41.23,41.23,6607.0,32.9168,32.9168,32.8292,32.8292,6607.0
2015-10-12 10:20:00,41.23,41.24,41.09,41.15,10938.0,32.8292,32.8372,32.7178,32.7655,10938.0
2015-10-12 10:25:00,41.14,41.29,41.14,41.26,9572.0,32.7576,32.877,32.7576,32.8531,9572.0
2015-10-12 10:30:00,41.27,41.37,41.21,41.33,8973.0,32.8611,32.9407,32.8133,32.9089,8973.0
2015-10-12 10:35:00,41.32,41.36,41.29,41.33,5797.0,32.9009,32.9328,32.877,32.9089,5797.0
2015-10-12 10:40:00,41.34,41.36,41.29,41.35,7417.0,32.9168,32.9328,32.877,32.9248,7417.0
2015-10-12 10:45:00,41.34,41.37,41.3,41.36,9675.0,32.9168,32.9407,32.885,32.9328,9675.0
2015-10-12 10:50:00,41.36,41.4,41.24,41.24,7834.0,32.9328,32.9646,32.8372,32.8372,7834.0
2015-10-12 10:55:00,41.22,41.23,41.1,41.1,10433.0,32.8213,32.8292,32.7257,32.7257,10433.0
2015-10-12 11:00:00,41.13,41.26,41.12,41.2,12477.0,32.7496,32.8531,32.7417,32.8054,12477.0
2015-10-12 11:05:00,41.21,41.28,41.21,41.27,13010.0,32.8133,32.8691,32.8133,32.8611,13010.0
2015-10-12 11:10:00,41.26,41.27,41.15,41.21,16211.0,32.8531,32.8611,32.7655,32.8133,16211.0
2015-10-12 11:15:00,41.22,41.25,41.2,41.24,9100.0,32.8213,32.8452,32.8054,32.8372,9100.0
2015-10-12 11:20:00,41.23,41.33,41.21,41.3,12688.0,32.8292,32.9089,32.8133,32.885,12688.0
2015-10-12 11:25:00,41.3,41.36,41.28,41.32,11300.0,32.885,32.9328,32.8691,32.9009,11300.0
2015-10-12 11:30:00,41.31,41.38,41.27,41.3,13078.0,32.8929,32.9487,32.8611,32.885,13078.0
2015-10-12 11:35:00,41.27,41.27,41.22,41.24,7912.0,32.8611,32.8611,32.8213,32.8372,7912.0
2015-10-12 11:40:00,41.22,41.34,41.21,41.29,16770.0,32.8213,32.9168,32.8133,32.877,16770.0
2015-10-12 11:45:00,41.28,41.3,41.18,41.22,7789.0,32.8691,32.885,32.7894,32.8213,7789.0
2015-10-12 11:50:00,41.22,41.22,41.08,41.1,30584.0,32.8213,32.8213,32.7098,32.7257,30584.0
2015-10-12 11:55:00,41.11,41.12,41.02,41.05,8442.0,32.7337,32.7417,32.662,32.6859,8442.0
2015-10-12 12:00:00,41.04,41.05,40.98,40.98,12899.0,32.678,32.6859,32.6302,32.6302,12899.0
2015-10-12 12:05:00,40.98,41.07,40.95,41.07,7342.0,32.6302,32.7018,32.6063,32.7018,7342.0
2015-10-12 12:10:00,41.07,41.15,41.07,41.08,6536.0,32.7018,32.7655,32.7018,32.7098,6536.0
2015-10-12 12:15:00,41.08,41.09,41.04,41.08,5938.0,32.7098,32.7178,32.678,32.7098,5938.0
2015-10-12 12:20:00,41.08,41.1,41.04,41.1,6987.0,32.7098,32.7257,32.678,32.7257,6987.0
2015-10-12 12:25:00,41.1,41.13,41.09,41.13,9278.0,32.7257,32.7496,32.7178,32.7496,9278.0
2015-10-12 12:30:00,41.13,41.16,41.1,41.11,7913.0,32.7496,32.7735,32.7257,32.7337,7913.0
2015-10-12 12:35:00,41.1,41.14,41.09,41.11,13409.0,32.7257,32.7576,32.7178,32.7337,13409.0
2015-10-12 12:40:00,41.11,41.12,41.04,41.05,15607.0,32.7337,32.7417,32.678,32.6859,15607.0
2015-10-12 12:45:00,41.05,41.06,40.99,41.01,9222.0,32.6859,32.6939,32.6381,32.6541,9222.0
2015-10-12 12:50:00,41.01,41.15,41.0,41.12,20146.0,32.6541,32.7655,32.6461,32.7417,20146.0
2015-10-12 12:55:00,41.11,41.13,41.1,41.13,4715.0,32.7337,32.7496,32.7257,32.7496,4715.0
2015-10-12 13:00:00,41.13,41.13,41.04,41.06,7889.0,32.7496,32.7496,32.678,32.6939,7889.0
2015-10-12 13:05:00,41.06,41.06,41.01,41.03,12960.0,32.6939,32.6939,32.6541,32.67,12960.0
2015-10-12 13:10:00,41.03,41.07,41.02,41.07,8168.0,32.67,32.7018,32.662,32.7018,8168.0
2015-10-12 13:15:00,41.07,41.12,41.07,41.1,4311.0,32.7018,32.7417,32.7018,32.7257,4311.0
2015-10-12 13:20:00,41.11,41.13,41.09,41.12,11313.0,32.7337,32.7496,32.7178,32.7417,11313.0
2015-10-12 13:25:00,41.11,41.11,41.07,41.09,6841.0,32.7337,32.7337,32.7018,32.7178,6841.0
2015-10-12 13:30:00,41.1,41.12,41.07,41.08,10658.0,32.7257,32.7417,32.7018,32.7098,10658.0
2015-10-12 13:35:00,41.1,41.16,41.1,41.14,6955.0,32.7257,32.7735,32.7257,32.7576,6955.0
2015-10-12 13:40:00,41.14,41.16,41.11,41.15,15331.0,32.7576,32.7735,32.7337,32.7655,15331.0
2015-10-12 13:45:00,41.15,41.21,41.14,41.19,7800.0,32.7655,32.8133,32.7576,32.7974,7800.0
2015-10-12 13:50:00,41.19,41.19,41.13,41.15,7141.0,32.7974,32.7974,32.7496,32.7655,7141.0
2015-10-12 13:55:00,41.16,41.19,41.16,41.19,4851.0,32.7735,32.7974,32.7735,32.7974,4851.0
2015-10-12 14:00:00,41.2,41.21,41.19,41.21,13586.0,32.8054,32.8133,32.7974,32.8133,13586.0
2015-10-12 14:05:00,41.21,41.26,41.21,41.24,8678.0,32.8133,32.8531,32.8133,32.8372,8678.0
2015-10-12 14:10:00,41.24,41.26,41.22,41.23,6947.0,32.8372,32.8531,32.8213,32.8292,6947.0
2015-10-12 14:15:00,41.22,41.25,41.21,41.22,7094.0,32.8213,32.8452,32.8133,32.8213,7094.0
2015-10-12 14:20:00,41.22,41.24,41.21,41.22,7569.0,32.8213,32.8372,32.8133,32.8213,7569.0
2015-10-12 14:25:00,41.22,41.23,41.19,41.22,12482.0,32.8213,32.8292,32.7974,32.8213,12482.0
2015-10-12 14:30:00,41.21,41.21,41.17,41.18,8266.0,32.8133,32.8133,32.7815,32.7894,8266.0
2015-10-12 14:35:00,41.18,41.19,41.14,41.14,9523.0,32.7894,32.7974,32.7576,32.7576,9523.0
2015-10-12 14:40:00,41.14,41.17,41.13,41.13,8593.0,32.7576,32.7815,32.7496,32.7496,8593.0
2015-10-12 14:45:00,41.14,41.16,41.12,41.15,9931.0,32.7576,32.7735,32.7417,32.7655,9931.0
2015-10-12 14:50:00,41.15,41.19,41.15,41.16,10157.0,32.7655,32.7974,32.7655,32.7735,10157.0
2015-10-12 14:55:00,41.16,41.21,41.16,41.2,6461.0,32.7735,32.8133,32.7735,32.8054,6461.0
2015-10-12 15:00:00,41.2,41.23,41.2,41.21,19085.0,32.8054,32.8292,32.8054,32.8133,19085.0
2015-10-12 15:05:00,41.21,41.23,41.2,41.22,16668.0,32.8133,32.8292,32.8054,32.8213,16668.0
2015-10-12 15:10:00,41.22,41.23,41.21,41.22,11462.0,32.8213,32.8292,32.8133,32.8213,11462.0
2015-10-12 15:15:00,41.22,41.24,41.19,41.19,17077.0,32.8213,32.8372,32.7974,32.7974,17077.0
2015-10-12 15:20:00,41.19,41.22,41.18,41.18,13668.0,32.7974,32.8213,32.7894,32.7894,13668.0
2015-10-12 15:25:00,41.18,41.18,41.15,41.15,12528.0,32.7894,32.7894,32.7655,32.7655,12528.0
2015-10-12 15:30:00,41.16,41.22,41.16,41.22,13948.0,32.7735,32.8213,32.7735,32.8213,13948.0
2015-10-12 15:35:00,41.22,41.23,41.2,41.23,19706.0,32.8213,32.8292,32.8054,32.8292,19706.0
2015-10-12 15:40:00,41.23,41.24,41.2,41.24,15094.0,32.8292,32.8372,32.8054,32.8372,15094.0
2015-10-12 15:45:00,41.23,41.25,41.21,41.22,32924.0,32.8292,32.8452,32.8133,32.8213,32924.0
2015-10-12 15:50:00,41.22,41.24,41.2,41.24,49005.0,32.8213,32.8372,32.8054,32.8372,49005.0
2015-10-12 15:55:00,41.23,41.3,41.22,41.29,243905.0,32.8292,32.885,32.8213,32.877,243905.0
2015-10-13 09:30:00,40.79,40.79,40.62,40.69,34142.0,32.4789,32.4789,32.3435,32.3993,34142.0
2015-10-13 09:35:00,40.7,40.99,40.69,40.99,34422.0,32.4072,32.6381,32.3993,32.6381,34422.0
2015-10-13 09:40:00,41.03,41.06,40.81,40.97,45075.0,32.67,32.6939,32.4948,32.6222,45075.0
2015-10-13 09:45:00,40.97,41.35,40.97,41.34,25143.0,32.6222,32.9248,32.6222,32.9168,25143.0
2015-10-13 09:50:00,41.33,41.35,41.23,41.27,13148.0,32.9089,32.9248,32.8292,32.8611,13148.0
2015-10-13 09:55:00,41.26,41.47,41.22,41.45,14666.0,32.8531,33.0203,32.8213,33.0044,14666.0
2015-10-13 10:00:00,41.45,41.67,41.41,41.67,19011.0,33.0044,33.1796,32.9726,33.1796,19011.0
2015-10-13 10:05:00,41.67,41.73,41.56,41.71,17676.0,33.1796,33.2274,33.092,33.2114,17676.0
2015-10-13 10:10:00,41.7,41.73,41.63,41.64,22520.0,33.2035,33.2274,33.1477,33.1557,22520.0
2015-10-13 10:15:00,41.62,41.88,41.58,41.76,42149.0,33.1398,33.3468,33.1079,33.2513,42149.0
2015-10-13 10:20:00,41.78,41.82,41.64,41.66,10445.0,33.2672,33.299,33.1557,33.1716,10445.0
2015-10-13 10:25:00,41.67,41.87,41.67,41.83,16275.0,33.1796,33.3388,33.1796,33.307,16275.0
2015-10-13 10:30:00,41.86,41.87,41.76,41.76,14896.0,33.3309,33.3388,33.2513,33.2513,14896.0
2015-10-13 10:35:00,41.78,41.88,41.77,41.82,16530.0,33.2672,33.3468,33.2592,33.299,16530.0
2015-10-13 10:40:00,41.82,41.91,41.8,41.83,13841.0,33.299,33.3707,33.2831,33.307,13841.0
2015-10-13 10:45:00,41.83,41.93,41.83,41.87,14403.0,33.307,33.3866,33.307,33.3388,14403.0
2015-10-13 10:50:00,41.88,41.9,41.81,41.83,8811.0,33.3468,33.3627,33.2911,33.307,8811.0
2015-10-13 10:55:00,41.84,41.95,41.82,41.91,27097.0,33.315,33.4025,33.299,33.3707,27097.0
2015-10-13 11:00:00,41.89,41.98,41.88,41.97,15666.0,33.3548,33.4264,33.3468,33.4185,15666.0
2015-10-13 11:05:00,41.98,42.0,41.95,41.97,19019.0,33.4264,33.4424,33.4025,33.4185,19019.0
2015-10-13 11:10:00,41.97,42.0,41.91,41.93,24715.0,33.4185,33.4424,33.3707,33.3866,24715.0
2015-10-13 11:15:00,41.93,41.95,41.88,41.89,13843.0,33.3866,33.4025,33.3468,33.3548,13843.0
2015-10-13 11:20:00,41.9,41.97,41.9,41.95,18999.0,33.3627,33.4185,33.3627,33.4025,18999.0
2015-10-13 11:25:00,41.97,41.97,41.84,41.84,19437.0,33.4185,33.4185,33.315,33.315,19437.0
2015-10-13 11:30:00,41.83,41.83,41.73,41.78,11185.0,33.307,33.307,33.2274,33.2672,11185.0
2015-10-13 11:35:00,41.79,41.87,41.76,41.87,14002.0,33.2751,33.3388,33.2513,33.3388,14002.0
2015-10-13 11:40:00,41.87,41.87,41.74,41.79,7335.0,33.3388,33.3388,33.2353,33.2751,7335.0
2015-10-13 11:45:00,41.81,41.84,41.79,41.82,8847.0,33.2911,33.315,33.2751,33.299,8847.0
2015-10-13 11:50:00,41.81,41.83,41.75,41.79,5806.0,33.2911,33.307,33.2433,33.2751,5806.0
2015-10-13 11:55:00,41.79,41.83,41.79,41.83,9161.0,33.2751,33.307,33.2751,33.307,9161.0
2015-10-13 12:00:00,41.82,41.85,41.76,41.76,28029.0,33.299,33.3229,33.2513,33.2513,28029.0
2015-10-13 12:05:00,41.76,41.83,41.76,41.81,12298.0,33.2513,33.307,33.2513,33.2911,12298.0
2015-10-13 12:10:00,41.81,41.87,41.8,41.87,15983.0,33.2911,33.3388,33.2831,33.3388,15983.0
2015-10-13 12:15:00,41.86,41.86,41.82,41.86,11503.0,33.3309,33.3309,33.299,33.3309,11503.0
2015-10-13 12:20:00,41.86,41.91,41.86,41.91,15676.0,33.3309,33.3707,33.3309,33.3707,15676.0
2015-10-13 12:25:00,41.91,41.93,41.89,41.92,13329.0,33.3707,33.3866,33.3548,33.3787,13329.0
2015-10-13 12:30:00,41.92,41.93,41.91,41.93,7152.0,33.3787,33.3866,33.3707,33.3866,7152.0
2015-10-13 12:35:00,41.93,41.94,41.84,41.85,23517.0,33.3866,33.3946,33.315,33.3229,23517.0
2015-10-13 12:40:00,41.85,41.85,41.82,41.82,9518.0,33.3229,33.3229,33.299,33.299,9518.0
2015-10-13 12:45:00,41.82,41.84,41.78,41.8,19129.0,33.299,33.315,33.2672,33.2831,19129.0
2015-10-13 12:50:00,41.8,41.82,41.76,41.76,9386.0,33.2831,33.299,33.2513,33.2513,9386.0
2015-10-13 12:55:00,41.76,41.76,41.6,41.61,22586.0,33.2513,33.2513,33.1239,33.1318,22586.0
2015-10-13 13:00:00,41.6,41.66,41.57,41.6,11397.0,33.1239,33.1716,33.1,33.1239,11397.0
2015-10-13 13:05:00,41.59,41.65,41.57,41.6,8011.0,33.1159,33.1637,33.1,33.1239,8011.0
2015-10-13 13:10:00,41.59,41.65,41.57,41.61,8955.0,33.1159,33.1637,33.1,33.1318,8955.0
2015-10-13 13:15:00,41.61,41.62,41.58,41.62,8078.0,33.1318,33.1398,33.1079,33.1398,8078.0
2015-10-13 13:20:00,41.63,41.63,41.58,41.61,7745.0,33.1477,33.1477,33.1079,33.1318,7745.0
2015-10-13 13:25:00,41.62,41.64,41.58,41.62,8311.0,33.1398,33.1557,33.1079,33.1398,8311.0
2015-10-13 13:30:00,41.63,41.63,41.57,41.6,12274.0,33.1477,33.1477,33.1,33.1239,12274.0
2015-10-13 13:35:00,41.61,41.62,41.56,41.61,7979.0,33.1318,33.1398,33.092,33.1318,7979.0
2015-10-13 13:40:00,41.6,41.62,41.55,41.55,5670.0,33.1239,33.1398,33.084,33.084,5670.0
2015-10-13 13:45:00,41.55,41.61,41.55,41.56,12753.0,33.084,33.1318,33.084,33.092,12753.0
2015-10-13 13:50:00,41.56,41.62,41.56,41.58,12929.0,33.092,33.1398,33.092,33.1079,12929.0
2015-10-13 13:55:00,41.58,41.59,41.51,41.54,10454.0,33.1079,33.1159,33.0522,33.0761,10454.0
2015-10-13 14:00:00,41.54,41.54,41.5,41.54,15597.0,33.0761,33.0761,33.0442,33.0761,15597.0
2015-10-13 14:05:00,41.55,41.6,41.52,41.59,14820.0,33.084,33.1239,33.0602,33.1159,14820.0
2015-10-13 14:10:00,41.59,41.68,41.59,41.65,7301.0,33.1159,33.1876,33.1159,33.1637,7301.0
2015-10-13 14:15:00,41.66,41.7,41.63,41.64,8769.0,33.1716,33.2035,33.1477,33.1557,8769.0
2015-10-13 14:20:00,41.64,41.66,41.6,41.61,13251.0,33.1557,33.1716,33.1239,33.1318,13251.0
2015-10-13 14:25:00,41.61,41.62,41.53,41.54,20913.0,33.1318,33.1398,33.0681,33.0761,20913.0
2015-10-13 14:30:00,41.54,41.54,41.49,41.52,11797.0,33.0761,33.0761,33.0363,33.0602,11797.0
2015-10-13 14:35:00,41.52,41.62,41.52,41.62,12673.0,33.0602,33.1398,33.0602,33.1398,12673.0
2015-10-13 14:40:00,41.61,41.61,41.54,41.54,5012.0,33.1318,33.1318,33.0761,33.0761,5012.0
2015-10-13 14:45:00,41.53,41.56,41.53,41.56,12731.0,33.0681,33.092,33.0681,33.092,12731.0
2015-10-13 14:50:00,41.57,41.61,41.55,41.6,15463.0,33.1,33.1318,33.084,33.1239,15463.0
2015-10-13 14:55:00,41.6,41.67,41.6,41.66,12524.0,33.1239,33.1796,33.1239,33.1716,12524.0
2015-10-13 15:00:00,41.66,41.66,41.57,41.58,24610.0,33.1716,33.1716,33.1,33.1079,24610.0
2015-10-13 15:05:00,41.57,41.57,41.5,41.52,11945.0,33.1,33.1,33.0442,33.0602,11945.0
2015-10-13 15:10:00,41.52,41.55,41.48,41.51,17723.0,33.0602,33.084,33.0283,33.0522,17723.0
2015-10-13 15:15:00,41.5,41.5,41.41,41.43,27669.0,33.0442,33.0442,32.9726,32.9885,27669.0
2015-10-13 15:20:00,41.43,41.47,41.39,41.41,28501.0,32.9885,33.0203,32.9566,32.9726,28501.0
2015-10-13 15:25:00,41.41,41.42,41.36,41.4,31393.0,32.9726,32.9805,32.9328,32.9646,31393.0
2015-10-13 15:30:00,41.4,41.5,41.4,41.44,36453.0,32.9646,33.0442,32.9646,32.9965,36453.0
2015-10-13 15:35:00,41.44,41.45,41.4,41.43,40956.0,32.9965,33.0044,32.9646,32.9885,40956.0
2015-10-13 15:40:00,41.44,41.45,41.41,41.43,43055.0,32.9965,33.0044,32.9726,32.9885,43055.0
2015-10-13 15:45:00,41.44,41.51,41.44,41.5,34832.0,32.9965,33.0522,32.9965,33.0442,34832.0
2015-10-13 15:50:00,41.49,41.51,41.46,41.49,60227.0,33.0363,33.0522,33.0124,33.0363,60227.0
2015-10-13 15:55:00,41.49,41.53,41.48,41.52,130321.0,33.0363,33.0681,33.0283,33.0602,130321.0
2015-10-14 09:30:00,41.75,41.85,41.48,41.63,45098.0,33.2433,33.3229,33.0283,33.1477,45098.0
2015-10-14 09:35:00,41.64,41.75,41.53,41.66,37668.0,33.1557,33.2433,33.0681,33.1716,37668.0
2015-10-14 09:40:00,41.69,41.98,41.67,41.92,38721.0,33.1955,33.4264,33.1796,33.3787,38721.0
2015-10-14 09:45:00,41.95,42.08,41.93,41.97,22359.0,33.4025,33.5061,33.3866,33.4185,22359.0
2015-10-14 09:50:00,41.98,42.0,41.82,41.91,30252.0,33.4264,33.4424,33.299,33.3707,30252.0
2015-10-14 09:55:00,41.91,41.99,41.88,41.96,5013.0,33.3707,33.4344,33.3468,33.4105,5013.0
2015-10-14 10:00:00,41.96,41.96,41.79,41.79,7622.0,33.4105,33.4105,33.2751,33.2751,7622.0
2015-10-14 10:05:00,41.8,41.88,41.78,41.81,24923.0,33.2831,33.3468,33.2672,33.2911,24923.0
2015-10-14 10:10:00,41.81,41.84,41.76,41.79,18779.0,33.2911,33.315,33.2513,33.2751,18779.0
2015-10-14 10:15:00,41.77,41.77,41.68,41.72,6931.0,33.2592,33.2592,33.1876,33.2194,6931.0
2015-10-14 10:20:00,41.72,41.72,41.53,41.53,13336.0,33.2194,33.2194,33.0681,33.0681,13336.0
2015-10-14 10:25:00,41.55,41.56,41.41,41.5,13140.0,33.084,33.092,32.9726,33.0442,13140.0
2015-10-14 10:30:00,41.5,41.62,41.43,41.47,22972.0,33.0442,33.1398,32.9885,33.0203,22972.0
2015-10-14 10:35:00,41.47,41.49,41.21,41.29,60331.0,33.0203,33.0363,32.8133,32.877,60331.0
2015-10-14 10:40:00,41.32,41.49,41.32,41.43,8042.0,32.9009,33.0363,32.9009,32.9885,8042.0
2015-10-14 10:45:00,41.42,41.42,41.31,41.4,14354.0,32.9805,32.9805,32.8929,32.9646,14354.0
2015-10-14 10:50:00,41.4,41.48,41.39,41.39,47871.0,32.9646,33.0283,32.9566,32.9566,47871.0
2015-10-14 10:55:00,41.38,41.49,41.38,41.47,14760.0,32.9487,33.0363,32.9487,33.0203,14760.0
2015-10-14 11:00:00,41.46,41.58,41.43,41.58,8631.0,33.0124,33.1079,32.9885,33.1079,8631.0
2015-10-14 11:05:00,41.57,41.6,41.54,41.55,8785.0,33.1,33.1239,33.0761,33.084,8785.0
2015-10-14 11:10:00,41.57,41.58,41.48,41.48,7283.0,33.1,33.1079,33.0283,33.0283,7283.0
2015-10-14 11:15:00,41.48,41.54,41.41,41.42,10173.0,33.0283,33.0761,32.9726,32.9805,10173.0
2015-10-14 11:20:00,41.42,41.53,41.41,41.52,10066.0,32.9805,33.0681,32.9726,33.0602,10066.0
2015-10-14 11:25:00,41.52,41.54,41.49,41.5,9628.0,33.0602,33.0761,33.0363,33.0442,9628.0
2015-10-14 11:30:00,41.49,41.54,41.44,41.45,8540.0,33.0363,33.0761,32.9965,33.0044,8540.0
2015-10-14 11:35:00,41.45,41.57,41.45,41.57,4935.0,33.0044,33.1,33.0044,33.1,4935.0
2015-10-14 11:40:00,41.59,41.65,41.57,41.6,7394.0,33.1159,33.1637,33.1,33.1239,7394.0
2015-10-14 11:45:00,41.59,41.59,41.48,41.49,8529.0,33.1159,33.1159,33.0283,33.0363,8529.0
2015-10-14 11:50:00,41.5,41.62,41.5,41.61,6073.0,33.0442,33.1398,33.0442,33.1318,6073.0
2015-10-14 11:55:00,41.62,41.67,41.57,41.65,11040.0,33.1398,33.1796,33.1,33.1637,11040.0
2015-10-14 12:00:00,41.66,41.68,41.61,41.62,5888.0,33.1716,33.1876,33.1318,33.1398,5888.0
2015-10-14 12:05:00,41.62,41.62,41.56,41.57,6060.0,33.1398,33.1398,33.092,33.1,6060.0
2015-10-14 12:10:00,41.57,41.66,41.57,41.65,9568.0,33.1,33.1716,33.1,33.1637,9568.0
2015-10-14 12:15:00,41.65,41.65,41.57,41.63,8754.0,33.1637,33.1637,33.1,33.1477,8754.0
2015-10-14 12:20:00,41.62,41.69,41.61,41.69,10416.0,33.1398,33.1955,33.1318,33.1955,10416.0
2015-10-14 12:25:00,41.69,41.7,41.67,41.69,5969.0,33.1955,33.2035,33.1796,33.1955,5969.0
2015-10-14 12:30:00,41.69,41.73,41.64,41.72,13187.0,33.1955,33.2274,33.1557,33.2194,13187.0
2015-10-14 12:35:00,41.73,41.74,41.71,41.74,6253.0,33.2274,33.2353,33.2114,33.2353,6253.0
2015-10-14 12:40:00,41.73,41.78,41.73,41.77,7175.0,33.2274,33.2672,33.2274,33.2592,7175.0
2015-10-14 12:45:00,41.76,41.8,41.72,41.73,17854.0,33.2513,33.2831,33.2194,33.2274,17854.0
2015-10-14 12:50:00,41.73,41.81,41.73,41.78,16674.0,33.2274,33.2911,33.2274,33.2672,16674.0
2015-10-14 12:55:00,41.79,41.81,41.69,41.7,5725.0,33.2751,33.2911,33.1955,33.2035,5725.0
2015-10-14 13:00:00,41.7,41.73,41.69,41.69,18380.0,33.2035,33.2274,33.1955,33.1955,18380.0
2015-10-14 13:05:00,41.68,41.77,41.68,41.77,13214.0,33.1876,33.2592,33.1876,33.2592,13214.0
2015-10-14 13:10:00,41.77,41.82,41.73,41.82,5893.0,33.2592,33.299,33.2274,33.299,5893.0
2015-10-14 13:15:00,41.82,41.82,41.76,41.79,13622.0,33.299,33.299,33.2513,33.2751,13622.0
2015-10-14 13:20:00,41.79,41.79,41.73,41.74,4064.0,33.2751,33.2751,33.2274,33.2353,4064.0
2015-10-14 13:25:00,41.72,41.76,41.71,41.74,6002.0,33.2194,33.2513,33.2114,33.2353,6002.0
2015-10-14 13:30:00,41.74,41.79,41.7,41.79,11796.0,33.2353,33.2751,33.2035,33.2751,11796.0
2015-10-14 13:35:00,41.79,41.8,41.76,41.78,10052.0,33.2751,33.2831,33.2513,33.2672,10052.0
2015-10-14 13:40:00,41.78,41.78,41.73,41.76,14377.0,33.2672,33.2672,33.2274,33.2513,14377.0
2015-10-14 13:45:00,41.77,41.8,41.76,41.76,9429.0,33.2592,33.2831,33.2513,33.2513,9429.0
2015-10-14 13:50:00,41.76,41.78,41.72,41.77,10573.0,33.2513,33.2672,33.2194,33.2592,10573.0
2015-10-14 13:55:00,41.77,41.79,41.76,41.78,8773.0,33.2592,33.2751,33.2513,33.2672,8773.0
2015-10-14 14:00:00,41.78,41.84,41.74,41.74,11411.0,33.2672,33.315,33.2353,33.2353,11411.0
2015-10-14 14:05:00,41.73,41.73,41.61,41.65,11881.0,33.2274,33.2274,33.1318,33.1637,11881.0
2015-10-14 14:10:00,41.64,41.66,41.61,41.66,11760.0,33.1557,33.1716,33.1318,33.1716,11760.0
2015-10-14 14:15:00,41.66,41.67,41.55,41.55,11483.0,33.1716,33.1796,33.084,33.084,11483.0
2015-10-14 14:20:00,41.54,41.57,41.51,41.52,12597.0,33.0761,33.1,33.0522,33.0602,12597.0
2015-10-14 14:25:00,41.53,41.55,41.46,41.49,16885.0,33.0681,33.084,33.0124,33.0363,16885.0
2015-10-14 14:30:00,41.47,41.53,41.45,41.46,11604.0,33.0203,33.0681,33.0044,33.0124,11604.0
2015-10-14 14:35:00,41.47,41.48,41.39,41.47,13243.0,33.0203,33.0283,32.9566,33.0203,13243.0
2015-10-14 14:40:00,41.47,41.48,41.41,41.41,13924.0,33.0203,33.0283,32.9726,32.9726,13924.0
2015-10-14 14:45:00,41.4,41.43,41.36,41.38,28680.0,32.9646,32.9885,32.9328,32.9487,28680.0
2015-10-14 14:50:00,41.38,41.41,41.35,41.4,17878.0,32.9487,32.9726,32.9248,32.9646,17878.0
2015-10-14 14:55:00,41.4,41.4,41.36,41.39,16852.0,32.9646,32.9646,32.9328,32.9566,16852.0
2015-10-14 15:00:00,41.4,41.49,41.4,41.49,15199.0,32.9646,33.0363,32.9646,33.0363,15199.0
2015-10-14 15:05:00,41.5,41.5,41.45,41.49,10536.0,33.0442,33.0442,33.0044,33.0363,10536.0
2015-10-14 15:10:00,41.48,41.55,41.48,41.52,16360.0,33.0283,33.084,33.0283,33.0602,16360.0
2015-10-14 15:15:00,41.53,41.54,41.47,41.47,14179.0,33.0681,33.0761,33.0203,33.0203,14179.0
2015-10-14 15:20:00,41.47,41.51,41.44,41.5,21614.0,33.0203,33.0522,32.9965,33.0442,21614.0
2015-10-14 15:25:00,41.5,41.51,41.46,41.49,18278.0,33.0442,33.0522,33.0124,33.0363,18278.0
2015-10-14 15:30:00,41.5,41.59,41.5,41.57,46280.0,33.0442,33.1159,33.0442,33.1,46280.0
2015-10-14 15:35:00,41.57,41.59,41.55,41.56,33720.0,33.1,33.1159,33.084,33.092,33720.0
2015-10-14 15:40:00,41.56,41.61,41.55,41.55,27318.0,33.092,33.1318,33.084,33.084,27318.0
2015-10-14 15:45:00,41.55,41.56,41.51,41.54,57377.0,33.084,33.092,33.0522,33.0761,57377.0
2015-10-14 15:50:00,41.53,41.53,41.47,41.5,54758.0,33.0681,33.0681,33.0203,33.0442,54758.0
2015-10-14 15:55:00,41.5,41.55,41.48,41.51,127999.0,33.0442,33.084,33.0283,33.0522,127999.0
2015-10-15 09:30:00,41.76,41.81,41.45,41.64,48120.0,33.2513,33.2911,33.0044,33.1557,48120.0
2015-10-15 09:35:00,41.58,41.65,41.5,41.56,26415.0,33.1079,33.1637,33.0442,33.092,26415.0
2015-10-15 09:40:00,41.55,41.56,41.45,41.53,10721.0,33.084,33.092,33.0044,33.0681,10721.0
2015-10-15 09:45:00,41.53,41.67,41.53,41.59,12900.0,33.0681,33.1796,33.0681,33.1159,12900.0
2015-10-15 09:50:00,41.59,41.61,41.52,41.55,8829.0,33.1159,33.1318,33.0602,33.084,8829.0
2015-10-15 09:55:00,41.54,41.65,41.54,41.65,10578.0,33.0761,33.1637,33.0761,33.1637,10578.0
2015-10-15 10:00:00,41.68,41.84,41.67,41.74,45984.0,33.1876,33.315,33.1796,33.2353,45984.0
2015-10-15 10:05:00,41.77,41.9,41.77,41.83,20782.0,33.2592,33.3627,33.2592,33.307,20782.0
2015-10-15 10:10:00,41.84,41.97,41.82,41.95,12684.0,33.315,33.4185,33.299,33.4025,12684.0
2015-10-15 10:15:00,41.97,41.97,41.88,41.96,17593.0,33.4185,33.4185,33.3468,33.4105,17593.0
2015-10-15 10:20:00,41.97,41.98,41.9,41.94,11750.0,33.4185,33.4264,33.3627,33.3946,11750.0
2015-10-15 10:25:00,41.95,42.08,41.91,42.01,18388.0,33.4025,33.5061,33.3707,33.4503,18388.0
2015-10-15 10:30:00,42.01,42.01,41.9,41.96,7596.0,33.4503,33.4503,33.3627,33.4105,7596.0
2015-10-15 10:35:00,41.95,41.98,41.88,41.89,6798.0,33.4025,33.4264,33.3468,33.3548,6798.0
2015-10-15 10:40:00,41.87,41.96,41.85,41.85,13946.0,33.3388,33.4105,33.3229,33.3229,13946.0
2015-10-15 10:45:00,41.86,41.94,41.85,41.94,10860.0,33.3309,33.3946,33.3229,33.3946,10860.0
2015-10-15 10:50:00,41.95,41.95,41.91,41.93,5629.0,33.4025,33.4025,33.3707,33.3866,5629.0
2015-10-15 10:55:00,41.94,41.96,41.92,41.96,9774.0,33.3946,33.4105,33.3787,33.4105,9774.0
2015-10-15 11:00:00,41.95,41.96,41.9,41.91,15236.0,33.4025,33.4105,33.3627,33.3707,15236.0
2015-10-15 11:05:00,41.92,41.99,41.92,41.93,10713.0,33.3787,33.4344,33.3787,33.3866,10713.0
2015-10-15 11:10:00,41.95,41.98,41.87,41.9,19348.0,33.4025,33.4264,33.3388,33.3627,19348.0
2015-10-15 11:15:00,41.9,41.91,41.83,41.85,13731.0,33.3627,33.3707,33.307,33.3229,13731.0
2015-10-15 11:20:00,41.85,41.87,41.83,41.84,10569.0,33.3229,33.3388,33.307,33.315,10569.0
2015-10-15 11:25:00,41.83,41.84,41.8,41.81,11199.0,33.307,33.315,33.2831,33.2911,11199.0
2015-10-15 11:30:00,41.82,41.84,41.72,41.76,15001.0,33.299,33.315,33.2194,33.2513,15001.0
2015-10-15 11:35:00,41.76,41.81,41.73,41.74,18385.0,33.2513,33.2911,33.2274,33.2353,18385.0
2015-10-15 11:40:00,41.73,41.73,41.57,41.57,8542.0,33.2274,33.2274,33.1,33.1,8542.0
2015-10-15 11:45:00,41.57,41.63,41.54,41.54,16252.0,33.1,33.1477,33.0761,33.0761,16252.0
2015-10-15 11:50:00,41.53,41.54,41.46,41.51,5060.0,33.0681,33.0761,33.0124,33.0522,5060.0
2015-10-15 11:55:00,41.49,41.51,41.44,41.45,10851.0,33.0363,33.0522,32.9965,33.0044,10851.0
2015-10-15 12:00:00,41.44,41.5,41.43,41.48,8853.0,32.9965,33.0442,32.9885,33.0283,8853.0
2015-10-15 12:05:00,41.48,41.5,41.46,41.5,10217.0,33.0283,33.0442,33.0124,33.0442,10217.0
2015-10-15 12:10:00,41.5,41.55,41.48,41.54,7627.0,33.0442,33.084,33.0283,33.0761,7627.0
2015-10-15 12:15:00,41.53,41.6,41.51,41.6,10481.0,33.0681,33.1239,33.0522,33.1239,10481.0
2015-10-15 12:20:00,41.61,41.68,41.59,41.66,9946.0,33.1318,33.1876,33.1159,33.1716,9946.0
2015-10-15 12:25:00,41.68,41.76,41.67,41.75,8615.0,33.1876,33.2513,33.1796,33.2433,8615.0
2015-10-15 12:30:00,41.75,41.77,41.73,41.75,16573.0,33.2433,33.2592,33.2274,33.2433,16573.0
2015-10-15 12:35:00,41.76,41.76,41.72,41.73,11567.0,33.2513,33.2513,33.2194,33.2274,11567.0
2015-10-15 12:40:00,41.73,41.75,41.66,41.75,7462.0,33.2274,33.2433,33.1716,33.2433,7462.0
2015-10-15 12:45:00,41.75,41.75,41.71,41.71,6144.0,33.2433,33.2433,33.2114,33.2114,6144.0
2015-10-15 12:50:00,41.72,41.72,41.65,41.69,16495.0,33.2194,33.2194,33.1637,33.1955,16495.0
2015-10-15 12:55:00,41.7,41.75,41.69,41.75,8735.0,33.2035,33.2433,33.1955,33.2433,8735.0
2015-10-15 13:00:00,41.74,41.78,41.73,41.76,7050.0,33.2353,33.2672,33.2274,33.2513,7050.0
2015-10-15 13:05:00,41.77,41.84,41.77,41.8,8614.0,33.2592,33.315,33.2592,33.2831,8614.0
2015-10-15 13:10:00,41.8,41.81,41.77,41.78,9899.0,33.2831,33.2911,33.2592,33.2672,9899.0
2015-10-15 13:15:00,41.79,41.82,41.78,41.81,6609.0,33.2751,33.299,33.2672,33.2911,6609.0
2015-10-15 13:20:00,41.8,41.8,41.77,41.78,5599.0,33.2831,33.2831,33.2592,33.2672,5599.0
2015-10-15 13:25:00,41.79,41.86,41.79,41.85,8200.0,33.2751,33.3309,33.2751,33.3229,8200.0
2015-10-15 13:30:00,41.86,41.87,41.81,41.81,5977.0,33.3309,33.3388,33.2911,33.2911,5977.0
2015-10-15 13:35:00,41.8,41.81,41.77,41.8,12355.0,33.2831,33.2911,33.2592,33.2831,12355.0
2015-10-15 13:40:00,41.79,41.8,41.73,41.74,7023.0,33.2751,33.2831,33.2274,33.2353,7023.0
2015-10-15 13:45:00,41.73,41.76,41.72,41.76,21972.0,33.2274,33.2513,33.2194,33.2513,21972.0
2015-10-15 13:50:00,41.77,41.77,41.71,41.73,6049.0,33.2592,33.2592,33.2114,33.2274,6049.0
2015-10-15 13:55:00,41.73,41.8,41.73,41.75,31779.0,33.2274,33.2831,33.2274,33.2433,31779.0
2015-10-15 14:00:00,41.75,41.83,41.75,41.83,9201.0,33.2433,33.307,33.2433,33.307,9201.0
2015-10-15 14:05:00,41.84,41.9,41.83,41.9,7259.0,33.315,33.3627,33.307,33.3627,7259.0
2015-10-15 14:10:00,41.9,41.95,41.88,41.94,9873.0,33.3627,33.4025,33.3468,33.3946,9873.0
2015-10-15 14:15:00,41.95,41.97,41.91,41.93,9529.0,33.4025,33.4185,33.3707,33.3866,9529.0
2015-10-15 14:20:00,41.94,41.95,41.9,41.92,8225.0,33.3946,33.4025,33.3627,33.3787,8225.0
2015-10-15 14:25:00,41.93,41.94,41.89,41.9,4841.0,33.3866,33.3946,33.3548,33.3627,4841.0
2015-10-15 14:30:00,41.9,42.05,41.9,42.05,17154.0,33.3627,33.4822,33.3627,33.4822,17154.0
2015-10-15 14:35:00,42.05,42.06,42.02,42.06,10754.0,33.4822,33.4901,33.4583,33.4901,10754.0
2015-10-15 14:40:00,42.07,42.12,42.04,42.12,20956.0,33.4981,33.5379,33.4742,33.5379,20956.0
2015-10-15 14:45:00,42.12,42.13,42.03,42.06,10324.0,33.5379,33.5459,33.4662,33.4901,10324.0
2015-10-15 14:50:00,42.06,42.06,42.03,42.06,13544.0,33.4901,33.4901,33.4662,33.4901,13544.0
2015-10-15 14:55:00,42.06,42.09,42.04,42.07,29673.0,33.4901,33.514,33.4742,33.4981,29673.0
2015-10-15 15:00:00,42.07,42.11,42.06,42.11,15677.0,33.4981,33.5299,33.4901,33.5299,15677.0
2015-10-15 15:05:00,42.11,42.13,42.08,42.11,23759.0,33.5299,33.5459,33.5061,33.5299,23759.0
2015-10-15 15:10:00,42.11,42.13,42.1,42.13,14883.0,33.5299,33.5459,33.522,33.5459,14883.0
2015-10-15 15:15:00,42.13,42.15,42.07,42.14,22221.0,33.5459,33.5618,33.4981,33.5538,22221.0
2015-10-15 15:20:00,42.15,42.2,42.1,42.15,37754.0,33.5618,33.6016,33.522,33.5618,37754.0
2015-10-15 15:25:00,42.16,42.21,42.13,42.19,38942.0,33.5698,33.6096,33.5459,33.5936,38942.0
2015-10-15 15:30:00,42.19,42.19,42.13,42.13,34715.0,33.5936,33.5936,33.5459,33.5459,34715.0
2015-10-15 15:35:00,42.14,42.15,42.11,42.11,29584.0,33.5538,33.5618,33.5299,33.5299,29584.0
2015-10-15 15:40:00,42.12,42.12,42.06,42.1,35294.0,33.5379,33.5379,33.4901,33.522,35294.0
2015-10-15 15:45:00,42.1,42.16,42.06,42.15,52032.0,33.522,33.5698,33.4901,33.5618,52032.0
2015-10-15 15:50:00,42.15,42.17,42.14,42.16,35967.0,33.5618,33.5777,33.5538,33.5698,35967.0
2015-10-15 15:55:00,42.16,42.2,42.15,42.19,75152.0,33.5698,33.6016,33.5618,33.5936,75152.0
2015-10-16 09:30:00,42.4,42.4,41.97,42.11,118704.0,33.7608,33.7608,33.4185,33.5299,118704.0
2015-10-16 09:35:00,42.07,42.15,42.06,42.06,8533.0,33.4981,33.5618,33.4901,33.4901,8533.0
2015-10-16 09:40:00,42.05,42.06,41.87,41.91,27131.0,33.4822,33.4901,33.3388,33.3707,27131.0
2015-10-16 09:45:00,41.88,41.9,41.81,41.81,10646.0,33.3468,33.3627,33.2911,33.2911,10646.0
2015-10-16 09:50:00,41.82,41.89,41.79,41.84,20161.0,33.299,33.3548,33.2751,33.315,20161.0
2015-10-16 09:55:00,41.86,41.94,41.85,41.93,8703.0,33.3309,33.3946,33.3229,33.3866,8703.0
2015-10-16 10:00:00,41.95,42.0,41.84,41.95,9497.0,33.4025,33.4424,33.315,33.4025,9497.0
2015-10-16 10:05:00,41.93,41.94,41.81,41.83,37215.0,33.3866,33.3946,33.2911,33.307,37215.0
2015-10-16 10:10:00,41.84,41.88,41.82,41.85,15874.0,33.315,33.3468,33.299,33.3229,15874.0
2015-10-16 10:15:00,41.85,41.85,41.73,41.75,13602.0,33.3229,33.3229,33.2274,33.2433,13602.0
2015-10-16 10:20:00,41.75,41.79,41.73,41.75,21788.0,33.2433,33.2751,33.2274,33.2433,21788.0
2015-10-16 10:25:00,41.75,41.76,41.69,41.75,29094.0,33.2433,33.2513,33.1955,33.2433,29094.0
2015-10-16 10:30:00,41.75,41.78,41.72,41.72,35798.0,33.2433,33.2672,33.2194,33.2194,35798.0
2015-10-16 10:35:00,41.72,41.88,41.71,41.87,23924.0,33.2194,33.3468,33.2114,33.3388,23924.0
2015-10-16 10:40:00,41.87,41.89,41.74,41.74,18084.0,33.3388,33.3548,33.2353,33.2353,18084.0
2015-10-16 10:45:00,41.73,41.84,41.72,41.83,15161.0,33.2274,33.315,33.2194,33.307,15161.0
2015-10-16 10:50:00,41.83,41.83,41.76,41.76,12817.0,33.307,33.307,33.2513,33.2513,12817.0
2015-10-16 10:55:00,41.76,41.79,41.69,41.69,10969.0,33.2513,33.2751,33.1955,33.1955,10969.0
2015-10-16 11:00:00,41.7,41.77,41.68,41.76,10648.0,33.2035,33.2592,33.1876,33.2513,10648.0
2015-10-16 11:05:00,41.77,41.82,41.74,41.81,19659.0,33.2592,33.299,33.2353,33.2911,19659.0
2015-10-16 11:10:00,41.81,41.82,41.72,41.72,10739.0,33.2911,33.299,33.2194,33.2194,10739.0
2015-10-16 11:15:00,41.73,41.73,41.66,41.7,9417.0,33.2274,33.2274,33.1716,33.2035,9417.0
2015-10-16 11:20:00,41.69,41.7,41.63,41.63,14061.0,33.1955,33.2035,33.1477,33.1477,14061.0
2015-10-16 11:25:00,41.63,41.69,41.62,41.68,16717.0,33.1477,33.1955,33.1398,33.1876,16717.0
2015-10-16 11:30:00,41.69,41.73,41.65,41.73,11083.0,33.1955,33.2274,33.1637,33.2274,11083.0
2015-10-16 11:35:00,41.73,41.74,41.69,41.69,15873.0,33.2274,33.2353,33.1955,33.1955,15873.0
2015-10-16 11:40:00,41.69,41.74,41.68,41.73,38512.0,33.1955,33.2353,33.1876,33.2274,38512.0
2015-10-16 11:45:00,41.74,41.8,41.74,41.79,16911.0,33.2353,33.2831,33.2353,33.2751,16911.0
2015-10-16 11:50:00,41.8,41.85,41.78,41.82,21080.0,33.2831,33.3229,33.2672,33.299,21080.0
2015-10-16 11:55:00,41.82,41.86,41.79,41.86,9555.0,33.299,33.3309,33.2751,33.3309,9555.0
2015-10-16 12:00:00,41.85,41.86,41.81,41.83,13631.0,33.3229,33.3309,33.2911,33.307,13631.0
2015-10-16 12:05:00,41.84,41.85,41.8,41.8,12069.0,33.315,33.3229,33.2831,33.2831,12069.0
2015-10-16 12:10:00,41.79,41.81,41.78,41.8,18228.0,33.2751,33.2911,33.2672,33.2831,18228.0
2015-10-16 12:15:00,41.8,41.82,41.75,41.82,36093.0,33.2831,33.299,33.2433,33.299,36093.0
2015-10-16 12:20:00,41.81,41.81,41.77,41.79,8300.0,33.2911,33.2911,33.2592,33.2751,8300.0
2015-10-16 12:25:00,41.79,41.79,41.75,41.75,14176.0,33.2751,33.2751,33.2433,33.2433,14176.0
2015-10-16 12:30:00,41.75,41.82,41.75,41.82,10324.0,33.2433,33.299,33.2433,33.299,10324.0
2015-10-16 12:35:00,41.81,41.82,41.79,41.82,6655.0,33.2911,33.299,33.2751,33.299,6655.0
2015-10-16 12:40:00,41.82,41.82,41.79,41.8,8775.0,33.299,33.299,33.2751,33.2831,8775.0
2015-10-16 12:45:00,41.8,41.83,41.79,41.83,11503.0,33.2831,33.307,33.2751,33.307,11503.0
2015-10-16 12:50:00,41.82,41.82,41.8,41.82,7031.0,33.299,33.299,33.2831,33.299,7031.0
2015-10-16 12:55:00,41.82,41.88,41.82,41.86,7052.0,33.299,33.3468,33.299,33.3309,7052.0
2015-10-16 13:00:00,41.86,41.89,41.82,41.89,11294.0,33.3309,33.3548,33.299,33.3548,11294.0
2015-10-16 13:05:00,41.89,41.89,41.81,41.82,9041.0,33.3548,33.3548,33.2911,33.299,9041.0
2015-10-16 13:10:00,41.82,41.86,41.8,41.81,9661.0,33.299,33.3309,33.2831,33.2911,9661.0
2015-10-16 13:15:00,41.81,41.84,41.79,41.84,7930.0,33.2911,33.315,33.2751,33.315,7930.0
2015-10-16 13:20:00,41.85,41.88,41.84,41.85,11750.0,33.3229,33.3468,33.315,33.3229,11750.0
2015-10-16 13:25:00,41.85,41.87,41.8,41.81,16288.0,33.3229,33.3388,33.2831,33.2911,16288.0
2015-10-16 13:30:00,41.82,41.84,41.82,41.83,8676.0,33.299,33.315,33.299,33.307,8676.0
2015-10-16 13:35:00,41.83,41.88,41.82,41.86,11899.0,33.307,33.3468,33.299,33.3309,11899.0
2015-10-16 13:40:00,41.86,41.9,41.85,41.88,13699.0,33.3309,33.3627,33.3229,33.3468,13699.0
2015-10-16 13:45:00,41.87,41.9,41.85,41.87,19864.0,33.3388,33.3627,33.3229,33.3388,19864.0
2015-10-16 13:50:00,41.88,41.9,41.85,41.88,52667.0,33.3468,33.3627,33.3229,33.3468,52667.0
2015-10-16 13:55:00,41.88,41.88,41.82,41.83,18121.0,33.3468,33.3468,33.299,33.307,18121.0
2015-10-16 14:00:00,41.84,41.84,41.77,41.81,16090.0,33.315,33.315,33.2592,33.2911,16090.0
2015-10-16 14:05:00,41.81,41.87,41.81,41.82,8924.0,33.2911,33.3388,33.2911,33.299,8924.0
2015-10-16 14:10:00,41.82,41.86,41.82,41.86,6908.0,33.299,33.3309,33.299,33.3309,6908.0
2015-10-16 14:15:00,41.86,41.94,41.86,41.9,11977.0,33.3309,33.3946,33.3309,33.3627,11977.0
2015-10-16 14:20:00,41.89,41.9,41.85,41.89,11046.0,33.3548,33.3627,33.3229,33.3548,11046.0
2015-10-16 14:25:00,41.9,41.93,41.89,41.91,13955.0,33.3627,33.3866,33.3548,33.3707,13955.0
2015-10-16 14:30:00,41.93,41.93,41.91,41.92,13062.0,33.3866,33.3866,33.3707,33.3787,13062.0
2015-10-16 14:35:00,41.91,42.0,41.91,41.99,14764.0,33.3707,33.4424,33.3707,33.4344,14764.0
2015-10-16 14:40:00,41.99,42.06,41.99,42.05,20028.0,33.4344,33.4901,33.4344,33.4822,20028.0
2015-10-16 14:45:00,42.06,42.07,42.0,42.04,27230.0,33.4901,33.4981,33.4424,33.4742,27230.0
2015-10-16 14:50:00,42.04,42.12,42.03,42.1,26909.0,33.4742,33.5379,33.4662,33.522,26909.0
2015-10-16 14:55:00,42.11,42.16,42.08,42.14,53445.0,33.5299,33.5698,33.5061,33.5538,53445.0
2015-10-16 15:00:00,42.15,42.2,42.15,42.15,41782.0,33.5618,33.6016,33.5618,33.5618,41782.0
2015-10-16 15:05:00,42.15,42.19,42.13,42.15,41382.0,33.5618,33.5936,33.5459,33.5618,41382.0
2015-10-16 15:10:00,42.14,42.16,42.09,42.1,39596.0,33.5538,33.5698,33.514,33.522,39596.0
2015-10-16 15:15:00,42.09,42.19,42.08,42.17,40468.0,33.514,33.5936,33.5061,33.5777,40468.0
2015-10-16 15:20:00,42.17,42.18,42.11,42.11,38759.0,33.5777,33.5857,33.5299,33.5299,38759.0
2015-10-16 15:25:00,42.12,42.12,42.03,42.04,44459.0,33.5379,33.5379,33.4662,33.4742,44459.0
2015-10-16 15:30:00,42.04,42.17,42.03,42.16,39246.0,33.4742,33.5777,33.4662,33.5698,39246.0
2015-10-16 15:35:00,42.16,42.23,42.15,42.2,37495.0,33.5698,33.6255,33.5618,33.6016,37495.0
2015-10-16 15:40:00,42.19,42.22,42.15,42.16,42298.0,33.5936,33.6175,33.5618,33.5698,42298.0
2015-10-16 15:45:00,42.16,42.17,42.12,42.14,41322.0,33.5698,33.5777,33.5379,33.5538,41322.0
2015-10-16 15:50:00,42.14,42.15,42.1,42.15,58869.0,33.5538,33.5618,33.522,33.5618,58869.0
2015-10-16 15:55:00,42.15,42.2,42.14,42.17,124129.0,33.5618,33.6016,33.5538,33.5777,124129.0
2015-10-19 09:30:00,41.78,41.85,41.62,41.75,32769.0,33.2672,33.3229,33.1398,33.2433,32769.0
2015-10-19 09:35:00,41.73,41.73,41.3,41.3,33176.0,33.2274,33.2274,32.885,32.885,33176.0
2015-10-19 09:40:00,41.26,41.31,41.2,41.23,28049.0,32.8531,32.8929,32.8054,32.8292,28049.0
2015-10-19 09:45:00,41.24,41.43,41.21,41.42,11355.0,32.8372,32.9885,32.8133,32.9805,11355.0
2015-10-19 09:50:00,41.4,41.53,41.37,41.47,42457.0,32.9646,33.0681,32.9407,33.0203,42457.0
2015-10-19 09:55:00,41.5,41.5,41.37,41.43,13773.0,33.0442,33.0442,32.9407,32.9885,13773.0
2015-10-19 10:00:00,41.44,41.46,41.38,41.39,6764.0,32.9965,33.0124,32.9487,32.9566,6764.0
2015-10-19 10:05:00,41.42,41.43,41.32,41.35,10078.0,32.9805,32.9885,32.9009,32.9248,10078.0
2015-10-19 10:10:00,41.34,41.49,41.26,41.45,15014.0,32.9168,33.0363,32.8531,33.0044,15014.0
2015-10-19 10:15:00,41.42,41.42,41.29,41.32,16020.0,32.9805,32.9805,32.877,32.9009,16020.0
2015-10-19 10:20:00,41.33,41.38,41.21,41.22,18218.0,32.9089,32.9487,32.8133,32.8213,18218.0
2015-10-19 10:25:00,41.22,41.27,41.16,41.17,18695.0,32.8213,32.8611,32.7735,32.7815,18695.0
2015-10-19 10:30:00,41.17,41.21,41.1,41.18,26875.0,32.7815,32.8133,32.7257,32.7894,26875.0
2015-10-19 10:35:00,41.17,41.18,41.1,41.11,13614.0,32.7815,32.7894,32.7257,32.7337,13614.0
2015-10-19 10:40:00,41.11,41.22,41.1,41.21,11150.0,32.7337,32.8213,32.7257,32.8133,11150.0
2015-10-19 10:45:00,41.21,41.26,41.2,41.24,6176.0,32.8133,32.8531,32.8054,32.8372,6176.0
2015-10-19 10:50:00,41.24,41.29,41.14,41.18,19951.0,32.8372,32.877,32.7576,32.7894,19951.0
2015-10-19 10:55:00,41.19,41.2,41.07,41.1,8535.0,32.7974,32.8054,32.7018,32.7257,8535.0
2015-10-19 11:00:00,41.12,41.13,41.01,41.06,16908.0,32.7417,32.7496,32.6541,32.6939,16908.0
2015-10-19 11:05:00,41.07,41.08,41.02,41.08,7544.0,32.7018,32.7098,32.662,32.7098,7544.0
2015-10-19 11:10:00,41.08,41.13,41.07,41.13,13069.0,32.7098,32.7496,32.7018,32.7496,13069.0
2015-10-19 11:15:00,41.13,41.15,41.07,41.14,11602.0,32.7496,32.7655,32.7018,32.7576,11602.0
2015-10-19 11:20:00,41.14,41.23,41.13,41.21,24752.0,32.7576,32.8292,32.7496,32.8133,24752.0
2015-10-19 11:25:00,41.22,41.24,41.19,41.19,12984.0,32.8213,32.8372,32.7974,32.7974,12984.0
2015-10-19 11:30:00,41.2,41.26,41.18,41.19,23306.0,32.8054,32.8531,32.7894,32.7974,23306.0
2015-10-19 11:35:00,41.2,41.21,41.13,41.13,15895.0,32.8054,32.8133,32.7496,32.7496,15895.0
2015-10-19 11:40:00,41.12,41.15,41.06,41.06,14529.0,32.7417,32.7655,32.6939,32.6939,14529.0
2015-10-19 11:45:00,41.07,41.13,41.06,41.13,13425.0,32.7018,32.7496,32.6939,32.7496,13425.0
2015-10-19 11:50:00,41.14,41.21,41.13,41.18,10824.0,32.7576,32.8133,32.7496,32.7894,10824.0
2015-10-19 11:55:00,41.18,41.19,41.15,41.16,21109.0,32.7894,32.7974,32.7655,32.7735,21109.0
2015-10-19 12:00:00,41.16,41.21,41.15,41.15,25728.0,32.7735,32.8133,32.7655,32.7655,25728.0
2015-10-19 12:05:00,41.16,41.17,41.15,41.17,25107.0,32.7735,32.7815,32.7655,32.7815,25107.0
2015-10-19 12:10:00,41.15,41.17,41.11,41.12,49742.0,32.7655,32.7815,32.7337,32.7417,49742.0
2015-10-19 12:15:00,41.11,41.11,40.99,40.99,33121.0,32.7337,32.7337,32.6381,32.6381,33121.0
2015-10-19 12:20:00,40.99,41.03,40.96,40.98,14760.0,32.6381,32.67,32.6143,32.6302,14760.0
2015-10-19 12:25:00,40.99,41.03,40.95,40.96,9210.0,32.6381,32.67,32.6063,32.6143,9210.0
2015-10-19 12:30:00,40.96,41.01,40.91,41.01,18185.0,32.6143,32.6541,32.5744,32.6541,18185.0
2015-10-19 12:35:00,41.01,41.07,41.01,41.02,15572.0,32.6541,32.7018,32.6541,32.662,15572.0
2015-10-19 12:40:00,41.03,41.05,40.99,41.0,8277.0,32.67,32.6859,32.6381,32.6461,8277.0
2015-10-19 12:45:00,40.99,41.05,40.99,41.0,10412.0,32.6381,32.6859,32.6381,32.6461,10412.0
2015-10-19 12:50:00,41.01,41.09,41.0,41.05,13664.0,32.6541,32.7178,32.6461,32.6859,13664.0
2015-10-19 12:55:00,41.04,41.05,41.01,41.03,14016.0,32.678,32.6859,32.6541,32.67,14016.0
2015-10-19 13:00:00,41.03,41.05,40.96,40.96,8307.0,32.67,32.6859,32.6143,32.6143,8307.0
2015-10-19 13:05:00,40.96,40.97,40.9,40.9,7977.0,32.6143,32.6222,32.5665,32.5665,7977.0
2015-10-19 13:10:00,40.9,40.92,40.9,40.91,12054.0,32.5665,32.5824,32.5665,32.5744,12054.0
2015-10-19 13:15:00,40.92,40.98,40.92,40.93,10625.0,32.5824,32.6302,32.5824,32.5904,10625.0
2015-10-19 13:20:00,40.92,40.96,40.9,40.96,13304.0,32.5824,32.6143,32.5665,32.6143,13304.0
2015-10-19 13:25:00,40.96,41.02,40.96,40.98,10163.0,32.6143,32.662,32.6143,32.6302,10163.0
2015-10-19 13:30:00,40.97,41.0,40.94,40.94,15742.0,32.6222,32.6461,32.5983,32.5983,15742.0
2015-10-19 13:35:00,40.93,40.95,40.89,40.95,15145.0,32.5904,32.6063,32.5585,32.6063,15145.0
2015-10-19 13:40:00,40.96,41.01,40.94,40.96,10980.0,32.6143,32.6541,32.5983,32.6143,10980.0
2015-10-19 13:45:00,40.95,40.95,40.92,40.92,12205.0,32.6063,32.6063,32.5824,32.5824,12205.0
2015-10-19 13:50:00,40.91,40.96,40.91,40.96,12531.0,32.5744,32.6143,32.5744,32.6143,12531.0
2015-10-19 13:55:00,40.95,40.95,40.89,40.89,13728.0,32.6063,32.6063,32.5585,32.5585,13728.0
2015-10-19 14:00:00,40.9,40.92,40.83,40.9,14064.0,32.5665,32.5824,32.5107,32.5665,14064.0
2015-10-19 14:05:00,40.9,40.99,40.89,40.99,19108.0,32.5665,32.6381,32.5585,32.6381,19108.0
2015-10-19 14:10:00,40.99,41.05,40.97,41.02,13162.0,32.6381,32.6859,32.6222,32.662,13162.0
2015-10-19 14:15:00,41.03,41.05,40.97,41.0,11080.0,32.67,32.6859,32.6222,32.6461,11080.0
2015-10-19 14:20:00,41.0,41.01,40.95,40.98,9677.0,32.6461,32.6541,32.6063,32.6302,9677.0
2015-10-19 14:25:00,40.97,41.0,40.94,40.97,9546.0,32.6222,32.6461,32.5983,32.6222,9546.0
2015-10-19 14:30:00,40.97,41.04,40.97,41.04,11496.0,32.6222,32.678,32.6222,32.678,11496.0
2015-10-19 14:35:00,41.04,41.09,41.03,41.05,11202.0,32.678,32.7178,32.67,32.6859,11202.0
2015-10-19 14:40:00,41.04,41.04,41.01,41.04,13587.0,32.678,32.678,32.6541,32.678,13587.0
2015-10-19 14:45:00,41.03,41.04,41.0,41.01,15024.0,32.67,32.678,32.6461,32.6541,15024.0
2015-10-19 14:50:00,41.01,41.13,41.0,41.12,15603.0,32.6541,32.7496,32.6461,32.7417,15603.0
2015-10-19 14:55:00,41.13,41.14,41.11,41.13,13456.0,32.7496,32.7576,32.7337,32.7496,13456.0
2015-10-19 15:00:00,41.12,41.17,41.1,41.13,35667.0,32.7417,32.7815,32.7257,32.7496,35667.0
2015-10-19 15:05:00,41.14,41.15,41.04,41.06,17401.0,32.7576,32.7655,32.678,32.6939,17401.0
2015-10-19 15:10:00,41.04,41.07,41.03,41.06,13572.0,32.678,32.7018,32.67,32.6939,13572.0
2015-10-19 15:15:00,41.07,41.08,41.05,41.06,8729.0,32.7018,32.7098,32.6859,32.6939,8729.0
2015-10-19 15:20:00,41.06,41.1,41.04,41.04,21518.0,32.6939,32.7257,32.678,32.678,21518.0
2015-10-19 15:25:00,41.05,41.12,41.05,41.07,20401.0,32.6859,32.7417,32.6859,32.7018,20401.0
2015-10-19 15:30:00,41.08,41.11,41.05,41.07,36050.0,32.7098,32.7337,32.6859,32.7018,36050.0
2015-10-19 15:35:00,41.08,41.11,41.02,41.02,35746.0,32.7098,32.7337,32.662,32.662,35746.0
2015-10-19 15:40:00,41.01,41.06,41.0,41.03,39295.0,32.6541,32.6939,32.6461,32.67,39295.0
2015-10-19 15:45:00,41.03,41.08,41.03,41.06,41414.0,32.67,32.7098,32.67,32.6939,41414.0
2015-10-19 15:50:00,41.05,41.08,41.04,41.08,58254.0,32.6859,32.7098,32.678,32.7098,58254.0
2015-10-19 15:55:00,41.08,41.14,41.05,41.12,93455.0,32.7098,32.7576,32.6859,32.7417,93455.0
2015-10-20 09:30:00,40.83,40.99,40.75,40.86,36241.0,32.5107,32.6381,32.447,32.5346,36241.0
2015-10-20 09:35:00,40.86,40.94,40.7,40.75,32038.0,32.5346,32.5983,32.4072,32.447,32038.0
2015-10-20 09:40:00,40.75,41.07,40.75,41.06,30047.0,32.447,32.7018,32.447,32.6939,30047.0
2015-10-20 09:45:00,41.06,41.13,40.97,41.1,75807.0,32.6939,32.7496,32.6222,32.7257,75807.0
2015-10-20 09:50:00,41.1,41.13,41.01,41.09,16304.0,32.7257,32.7496,32.6541,32.7178,16304.0
2015-10-20 09:55:00,41.1,41.15,41.06,41.09,14285.0,32.7257,32.7655,32.6939,32.7178,14285.0
2015-10-20 10:00:00,41.1,41.14,40.99,41.14,19870.0,32.7257,32.7576,32.6381,32.7576,19870.0
2015-10-20 10:05:00,41.15,41.25,41.12,41.22,20354.0,32.7655,32.8452,32.7417,32.8213,20354.0
2015-10-20 10:10:00,41.23,41.32,41.21,41.31,14952.0,32.8292,32.9009,32.8133,32.8929,14952.0
2015-10-20 10:15:00,41.3,41.35,41.25,41.27,16197.0,32.885,32.9248,32.8452,32.8611,16197.0
2015-10-20 10:20:00,41.28,41.33,41.27,41.32,13557.0,32.8691,32.9089,32.8611,32.9009,13557.0
2015-10-20 10:25:00,41.33,41.36,41.25,41.33,47475.0,32.9089,32.9328,32.8452,32.9089,47475.0
2015-10-20 10:30:00,41.35,41.41,41.32,41.35,18199.0,32.9248,32.9726,32.9009,32.9248,18199.0
2015-10-20 10:35:00,41.35,41.41,41.33,41.38,12396.0,32.9248,32.9726,32.9089,32.9487,12396.0
2015-10-20 10:40:00,41.38,41.43,41.34,41.38,26994.0,32.9487,32.9885,32.9168,32.9487,26994.0
2015-10-20 10:45:00,41.38,41.45,41.37,41.38,16216.0,32.9487,33.0044,32.9407,32.9487,16216.0
2015-10-20 10:50:00,41.37,41.42,41.29,41.29,18017.0,32.9407,32.9805,32.877,32.877,18017.0
2015-10-20 10:55:00,41.29,41.34,41.28,41.31,9042.0,32.877,32.9168,32.8691,32.8929,9042.0
2015-10-20 11:00:00,41.31,41.32,41.18,41.21,18209.0,32.8929,32.9009,32.7894,32.8133,18209.0
2015-10-20 11:05:00,41.21,41.24,41.13,41.13,17358.0,32.8133,32.8372,32.7496,32.7496,17358.0
2015-10-20 11:10:00,41.13,41.14,41.0,41.02,20704.0,32.7496,32.7576,32.6461,32.662,20704.0
2015-10-20 11:15:00,41.0,41.02,40.94,41.01,14547.0,32.6461,32.662,32.5983,32.6541,14547.0
2015-10-20 11:20:00,41.02,41.03,40.93,40.96,20015.0,32.662,32.67,32.5904,32.6143,20015.0
2015-10-20 11:25:00,40.96,40.98,40.93,40.96,16140.0,32.6143,32.6302,32.5904,32.6143,16140.0
2015-10-20 11:30:00,40.96,40.97,40.88,40.9,17273.0,32.6143,32.6222,32.5506,32.5665,17273.0
2015-10-20 11:35:00,40.91,40.93,40.86,40.88,19833.0,32.5744,32.5904,32.5346,32.5506,19833.0
2015-10-20 11:40:00,40.89,41.0,40.86,40.98,21482.0,32.5585,32.6461,32.5346,32.6302,21482.0
2015-10-20 11:45:00,40.98,41.03,40.91,40.91,11356.0,32.6302,32.67,32.5744,32.5744,11356.0
2015-10-20 11:50:00,40.9,40.93,40.77,40.77,19406.0,32.5665,32.5904,32.463,32.463,19406.0
2015-10-20 11:55:00,40.77,40.79,40.73,40.75,19792.0,32.463,32.4789,32.4311,32.447,19792.0
2015-10-20 12:00:00,40.75,40.77,40.65,40.71,37796.0,32.447,32.463,32.3674,32.4152,37796.0
2015-10-20 12:05:00,40.71,40.91,40.71,40.91,25825.0,32.4152,32.5744,32.4152,32.5744,25825.0
2015-10-20 12:10:00,40.9,40.91,40.85,40.86,13504.0,32.5665,32.5744,32.5267,32.5346,13504.0
2015-10-20 12:15:00,40.86,40.88,40.73,40.73,14632.0,32.5346,32.5506,32.4311,32.4311,14632.0
2015-10-20 12:20:00,40.74,40.78,40.72,40.74,17133.0,32.4391,32.4709,32.4232,32.4391,17133.0
2015-10-20 12:25:00,40.75,40.81,40.73,40.78,16879.0,32.447,32.4948,32.4311,32.4709,16879.0
2015-10-20 12:30:00,40.79,40.8,40.71,40.76,19115.0,32.4789,32.4869,32.4152,32.455,19115.0
2015-10-20 12:35:00,40.77,40.82,40.77,40.79,12615.0,32.463,32.5028,32.463,32.4789,12615.0
2015-10-20 12:40:00,40.8,40.87,40.8,40.86,10457.0,32.4869,32.5426,32.4869,32.5346,10457.0
2015-10-20 12:45:00,40.85,40.87,40.73,40.73,21561.0,32.5267,32.5426,32.4311,32.4311,21561.0
2015-10-20 12:50:00,40.76,40.86,40.72,40.85,17170.0,32.455,32.5346,32.4232,32.5267,17170.0
2015-10-20 12:55:00,40.85,40.9,40.83,40.86,11539.0,32.5267,32.5665,32.5107,32.5346,11539.0
2015-10-20 13:00:00,40.86,40.89,40.85,40.87,8409.0,32.5346,32.5585,32.5267,32.5426,8409.0
2015-10-20 13:05:00,40.87,40.87,40.74,40.78,15029.0,32.5426,32.5426,32.4391,32.4709,15029.0
2015-10-20 13:10:00,40.79,40.85,40.76,40.78,12610.0,32.4789,32.5267,32.455,32.4709,12610.0
2015-10-20 13:15:00,40.79,40.82,40.76,40.77,12146.0,32.4789,32.5028,32.455,32.463,12146.0
2015-10-20 13:20:00,40.78,40.81,40.74,40.75,13707.0,32.4709,32.4948,32.4391,32.447,13707.0
2015-10-20 13:25:00,40.76,40.77,40.7,40.73,12901.0,32.455,32.463,32.4072,32.4311,12901.0
2015-10-20 13:30:00,40.74,40.79,40.69,40.77,12732.0,32.4391,32.4789,32.3993,32.463,12732.0
2015-10-20 13:35:00,40.77,40.77,40.73,40.73,7650.0,32.463,32.463,32.4311,32.4311,7650.0
2015-10-20 13:40:00,40.7,40.75,40.7,40.71,16477.0,32.4072,32.447,32.4072,32.4152,16477.0
2015-10-20 13:45:00,40.72,40.76,40.71,40.74,17126.0,32.4232,32.455,32.4152,32.4391,17126.0
2015-10-20 13:50:00,40.75,40.79,40.7,40.76,37513.0,32.447,32.4789,32.4072,32.455,37513.0
2015-10-20 13:55:00,40.76,40.78,40.71,40.76,44397.0,32.455,32.4709,32.4152,32.455,44397.0
2015-10-20 14:00:00,40.76,40.83,40.73,40.83,33925.0,32.455,32.5107,32.4311,32.5107,33925.0
2015-10-20 14:05:00,40.85,40.85,40.81,40.84,9661.0,32.5267,32.5267,32.4948,32.5187,9661.0
2015-10-20 14:10:00,40.85,40.89,40.83,40.88,13465.0,32.5267,32.5585,32.5107,32.5506,13465.0
2015-10-20 14:15:00,40.88,40.88,40.83,40.86,8518.0,32.5506,32.5506,32.5107,32.5346,8518.0
2015-10-20 14:20:00,40.86,40.88,40.81,40.87,12110.0,32.5346,32.5506,32.4948,32.5426,12110.0
2015-10-20 14:25:00,40.87,40.93,40.86,40.92,16413.0,32.5426,32.5904,32.5346,32.5824,16413.0
2015-10-20 14:30:00,40.92,40.93,40.87,40.91,12340.0,32.5824,32.5904,32.5426,32.5744,12340.0
2015-10-20 14:35:00,40.91,40.95,40.88,40.94,14625.0,32.5744,32.6063,32.5506,32.5983,14625.0
2015-10-20 14:40:00,40.95,41.0,40.94,40.97,11633.0,32.6063,32.6461,32.5983,32.6222,11633.0
2015-10-20 14:45:00,40.97,41.02,40.96,40.96,12355.0,32.6222,32.662,32.6143,32.6143,12355.0
2015-10-20 14:50:00,40.96,40.98,40.91,40.97,16091.0,32.6143,32.6302,32.5744,32.6222,16091.0
2015-10-20 14:55:00,40.98,41.0,40.95,41.0,12836.0,32.6302,32.6461,32.6063,32.6461,12836.0
2015-10-20 15:00:00,40.99,41.02,40.98,40.98,16671.0,32.6381,32.662,32.6302,32.6302,16671.0
2015-10-20 15:05:00,40.98,41.06,40.97,41.04,35230.0,32.6302,32.6939,32.6222,32.678,35230.0
2015-10-20 15:10:00,41.03,41.13,41.02,41.09,28827.0,32.67,32.7496,32.662,32.7178,28827.0
2015-10-20 15:15:00,41.1,41.13,41.01,41.01,21907.0,32.7257,32.7496,32.6541,32.6541,21907.0
2015-10-20 15:20:00,41.01,41.1,41.01,41.1,14114.0,32.6541,32.7257,32.6541,32.7257,14114.0
2015-10-20 15:25:00,41.1,41.14,41.09,41.12,20463.0,32.7257,32.7576,32.7178,32.7417,20463.0
2015-10-20 15:30:00,41.12,41.12,41.0,41.02,26392.0,32.7417,32.7417,32.6461,32.662,26392.0
2015-10-20 15:35:00,41.03,41.03,40.96,40.97,26001.0,32.67,32.67,32.6143,32.6222,26001.0
2015-10-20 15:40:00,40.98,41.0,40.95,40.95,29344.0,32.6302,32.6461,32.6063,32.6063,29344.0
2015-10-20 15:45:00,40.96,40.99,40.93,40.95,41692.0,32.6143,32.6381,32.5904,32.6063,41692.0
2015-10-20 15:50:00,40.95,40.95,40.92,40.94,26546.0,32.6063,32.6063,32.5824,32.5983,26546.0
2015-10-20 15:55:00,40.94,40.96,40.85,40.89,135860.0,32.5983,32.6143,32.5267,32.5585,135860.0
2015-10-21 09:30:00,40.98,41.11,40.91,40.97,21909.0,32.6302,32.7337,32.5744,32.6222,21909.0
2015-10-21 09:35:00,40.97,41.0,40.83,40.83,20489.0,32.6222,32.6461,32.5107,32.5107,20489.0
2015-10-21 09:40:00,40.83,40.9,40.81,40.82,10931.0,32.5107,32.5665,32.4948,32.5028,10931.0
2015-10-21 09:45:00,40.82,40.84,40.73,40.73,19015.0,32.5028,32.5187,32.4311,32.4311,19015.0
2015-10-21 09:50:00,40.76,40.79,40.6,40.63,11264.0,32.455,32.4789,32.3276,32.3515,11264.0
2015-10-21 09:55:00,40.62,40.7,40.6,40.7,9333.0,32.3435,32.4072,32.3276,32.4072,9333.0
2015-10-21 10:00:00,40.71,40.74,40.62,40.73,45083.0,32.4152,32.4391,32.3435,32.4311,45083.0
2015-10-21 10:05:00,40.73,40.76,40.67,40.76,14396.0,32.4311,32.455,32.3833,32.455,14396.0
2015-10-21 10:10:00,40.75,40.81,40.73,40.77,24125.0,32.447,32.4948,32.4311,32.463,24125.0
2015-10-21 10:15:00,40.76,40.79,40.72,40.76,15312.0,32.455,32.4789,32.4232,32.455,15312.0
2015-10-21 10:20:00,40.76,40.81,40.72,40.75,22823.0,32.455,32.4948,32.4232,32.447,22823.0
2015-10-21 10:25:00,40.76,40.81,40.75,40.76,24489.0,32.455,32.4948,32.447,32.455,24489.0
2015-10-21 10:30:00,40.75,40.81,40.7,40.76,14681.0,32.447,32.4948,32.4072,32.455,14681.0
2015-10-21 10:35:00,40.75,40.8,40.73,40.8,20810.0,32.447,32.4869,32.4311,32.4869,20810.0
2015-10-21 10:40:00,40.81,40.91,40.79,40.91,56509.0,32.4948,32.5744,32.4789,32.5744,56509.0
2015-10-21 10:45:00,40.91,40.91,40.78,40.78,9110.0,32.5744,32.5744,32.4709,32.4709,9110.0
2015-10-21 10:50:00,40.78,40.91,40.78,40.89,7037.0,32.4709,32.5744,32.4709,32.5585,7037.0
2015-10-21 10:55:00,40.9,41.0,40.9,40.98,10418.0,32.5665,32.6461,32.5665,32.6302,10418.0
2015-10-21 11:00:00,40.98,41.0,40.92,41.0,13900.0,32.6302,32.6461,32.5824,32.6461,13900.0
2015-10-21 11:05:00,40.99,41.0,40.93,40.95,22708.0,32.6381,32.6461,32.5904,32.6063,22708.0
2015-10-21 11:10:00,40.95,40.95,40.86,40.94,29341.0,32.6063,32.6063,32.5346,32.5983,29341.0
2015-10-21 11:15:00,40.95,41.01,40.95,40.99,20026.0,32.6063,32.6541,32.6063,32.6381,20026.0
2015-10-21 11:20:00,40.99,41.06,40.96,41.01,12289.0,32.6381,32.6939,32.6143,32.6541,12289.0
2015-10-21 11:25:00,41.0,41.03,40.93,40.97,11162.0,32.6461,32.67,32.5904,32.6222,11162.0
2015-10-21 11:30:00,40.97,41.06,40.93,41.04,13252.0,32.6222,32.6939,32.5904,32.678,13252.0
2015-10-21 11:35:00,41.04,41.09,41.02,41.09,17956.0,32.678,32.7178,32.662,32.7178,17956.0
2015-10-21 11:40:00,41.08,41.08,41.0,41.04,22599.0,32.7098,32.7098,32.6461,32.678,22599.0
2015-10-21 11:45:00,41.03,41.03,40.94,40.96,9951.0,32.67,32.67,32.5983,32.6143,9951.0
2015-10-21 11:50:00,40.98,41.02,40.94,40.95,19006.0,32.6302,32.662,32.5983,32.6063,19006.0
2015-10-21 11:55:00,40.96,40.99,40.95,40.96,10242.0,32.6143,32.6381,32.6063,32.6143,10242.0
2015-10-21 12:00:00,40.96,40.96,40.89,40.92,19593.0,32.6143,32.6143,32.5585,32.5824,19593.0
2015-10-21 12:05:00,40.92,41.0,40.91,40.99,14068.0,32.5824,32.6461,32.5744,32.6381,14068.0
2015-10-21 12:10:00,40.98,41.06,40.96,41.06,9225.0,32.6302,32.6939,32.6143,32.6939,9225.0
2015-10-21 12:15:00,41.05,41.05,41.0,41.03,8727.0,32.6859,32.6859,32.6461,32.67,8727.0
2015-10-21 12:20:00,41.03,41.1,41.01,41.04,12851.0,32.67,32.7257,32.6541,32.678,12851.0
2015-10-21 12:25:00,41.03,41.05,41.0,41.05,7680.0,32.67,32.6859,32.6461,32.6859,7680.0
2015-10-21 12:30:00,41.05,41.1,41.01,41.09,12217.0,32.6859,32.7257,32.6541,32.7178,12217.0
2015-10-21 12:35:00,41.09,41.16,41.09,41.16,24215.0,32.7178,32.7735,32.7178,32.7735,24215.0
2015-10-21 12:40:00,41.17,41.19,41.15,41.19,10714.0,32.7815,32.7974,32.7655,32.7974,10714.0
2015-10-21 12:45:00,41.2,41.2,41.15,41.17,13082.0,32.8054,32.8054,32.7655,32.7815,13082.0
2015-10-21 12:50:00,41.18,41.26,41.18,41.26,14047.0,32.7894,32.8531,32.7894,32.8531,14047.0
2015-10-21 12:55:00,41.25,41.28,41.14,41.14,13304.0,32.8452,32.8691,32.7576,32.7576,13304.0
2015-10-21 13:00:00,41.13,41.17,41.1,41.13,15878.0,32.7496,32.7815,32.7257,32.7496,15878.0
2015-10-21 13:05:00,41.12,41.13,41.05,41.06,16303.0,32.7417,32.7496,32.6859,32.6939,16303.0
2015-10-21 13:10:00,41.07,41.09,41.03,41.09,18639.0,32.7018,32.7178,32.67,32.7178,18639.0
2015-10-21 13:15:00,41.09,41.12,41.04,41.05,22924.0,32.7178,32.7417,32.678,32.6859,22924.0
2015-10-21 13:20:00,41.05,41.08,41.04,41.05,17544.0,32.6859,32.7098,32.678,32.6859,17544.0
2015-10-21 13:25:00,41.05,41.06,40.97,40.98,25138.0,32.6859,32.6939,32.6222,32.6302,25138.0
2015-10-21 13:30:00,40.97,41.03,40.92,40.99,21170.0,32.6222,32.67,32.5824,32.6381,21170.0
2015-10-21 13:35:00,40.99,41.0,40.94,40.95,20655.0,32.6381,32.6461,32.5983,32.6063,20655.0
2015-10-21 13:40:00,40.95,41.02,40.94,41.01,15725.0,32.6063,32.662,32.5983,32.6541,15725.0
2015-10-21 13:45:00,41.0,41.02,40.96,40.98,14773.0,32.6461,32.662,32.6143,32.6302,14773.0
2015-10-21 13:50:00,40.98,41.0,40.95,40.97,16270.0,32.6302,32.6461,32.6063,32.6222,16270.0
2015-10-21 13:55:00,40.98,41.0,40.94,40.95,22987.0,32.6302,32.6461,32.5983,32.6063,22987.0
2015-10-21 14:00:00,40.94,40.94,40.85,40.87,20674.0,32.5983,32.5983,32.5267,32.5426,20674.0
2015-10-21 14:05:00,40.88,40.89,40.84,40.87,14955.0,32.5506,32.5585,32.5187,32.5426,14955.0
2015-10-21 14:10:00,40.87,40.88,40.83,40.85,13872.0,32.5426,32.5506,32.5107,32.5267,13872.0
2015-10-21 14:15:00,40.85,40.85,40.79,40.82,19935.0,32.5267,32.5267,32.4789,32.5028,19935.0
2015-10-21 14:20:00,40.82,40.82,40.72,40.74,14257.0,32.5028,32.5028,32.4232,32.4391,14257.0
2015-10-21 14:25:00,40.75,40.77,40.72,40.74,14757.0,32.447,32.463,32.4232,32.4391,14757.0
2015-10-21 14:30:00,40.75,40.78,40.73,40.74,14068.0,32.447,32.4709,32.4311,32.4391,14068.0
2015-10-21 14:35:00,40.73,40.86,40.73,40.83,21397.0,32.4311,32.5346,32.4311,32.5107,21397.0
2015-10-21 14:40:00,40.84,40.84,40.78,40.81,84463.0,32.5187,32.5187,32.4709,32.4948,84463.0
2015-10-21 14:45:00,40.81,40.82,40.76,40.82,28284.0,32.4948,32.5028,32.455,32.5028,28284.0
2015-10-21 14:50:00,40.82,40.82,40.72,40.75,20984.0,32.5028,32.5028,32.4232,32.447,20984.0
2015-10-21 14:55:00,40.75,40.75,40.68,40.69,18194.0,32.447,32.447,32.3913,32.3993,18194.0
2015-10-21 15:00:00,40.68,40.7,40.64,40.66,31184.0,32.3913,32.4072,32.3595,32.3754,31184.0
2015-10-21 15:05:00,40.66,40.69,40.63,40.69,34913.0,32.3754,32.3993,32.3515,32.3993,34913.0
2015-10-21 15:10:00,40.69,40.69,40.54,40.55,23148.0,32.3993,32.3993,32.2798,32.2878,23148.0
2015-10-21 15:15:00,40.56,40.56,40.44,40.44,60412.0,32.2958,32.2958,32.2002,32.2002,60412.0
2015-10-21 15:20:00,40.44,40.52,40.44,40.45,45108.0,32.2002,32.2639,32.2002,32.2082,45108.0
2015-10-21 15:25:00,40.46,40.48,40.43,40.47,36881.0,32.2161,32.2321,32.1922,32.2241,36881.0
2015-10-21 15:30:00,40.48,40.48,40.42,40.47,46084.0,32.2321,32.2321,32.1843,32.2241,46084.0
2015-10-21 15:35:00,40.47,40.47,40.39,40.41,58298.0,32.2241,32.2241,32.1604,32.1763,58298.0
2015-10-21 15:40:00,40.4,40.41,40.32,40.35,75254.0,32.1684,32.1763,32.1047,32.1285,75254.0
2015-10-21 15:45:00,40.35,40.36,40.3,40.3,59463.0,32.1285,32.1365,32.0887,32.0887,59463.0
2015-10-21 15:50:00,40.3,40.31,40.26,40.28,103430.0,32.0887,32.0967,32.0569,32.0728,103430.0
2015-10-21 15:55:00,40.29,40.3,40.21,40.3,197667.0,32.0808,32.0887,32.0171,32.0887,197667.0
2015-10-22 09:30:00,40.54,40.96,40.38,40.8,56027.0,32.2798,32.6143,32.1524,32.4869,56027.0
2015-10-22 09:35:00,40.83,41.3,40.68,41.3,45963.0,32.5107,32.885,32.3913,32.885,45963.0
2015-10-22 09:40:00,41.33,41.35,40.93,40.98,33296.0,32.9089,32.9248,32.5904,32.6302,33296.0
2015-10-22 09:45:00,40.94,41.03,40.84,41.02,23764.0,32.5983,32.67,32.5187,32.662,23764.0
2015-10-22 09:50:00,41.01,41.26,41.01,41.21,31100.0,32.6541,32.8531,32.6541,32.8133,31100.0
2015-10-22 09:55:00,41.24,41.31,40.76,41.25,74146.0,32.8372,32.8929,32.455,32.8452,74146.0
2015-10-22 10:00:00,41.25,41.29,40.96,41.24,48081.0,32.8452,32.877,32.6143,32.8372,48081.0
2015-10-22 10:05:00,41.24,41.33,41.2,41.22,8475.0,32.8372,32.9089,32.8054,32.8213,8475.0
2015-10-22 10:10:00,41.23,41.54,41.22,41.54,20070.0,32.8292,33.0761,32.8213,33.0761,20070.0
2015-10-22 10:15:00,41.5,41.54,41.33,41.48,48543.0,33.0442,33.0761,32.9089,33.0283,48543.0
2015-10-22 10:20:00,41.51,41.66,41.43,41.64,33986.0,33.0522,33.1716,32.9885,33.1557,33986.0
2015-10-22 10:25:00,41.67,41.67,41.49,41.6,20468.0,33.1796,33.1796,33.0363,33.1239,20468.0
2015-10-22 10:30:00,41.58,41.59,41.34,41.38,28807.0,33.1079,33.1159,32.9168,32.9487,28807.0
2015-10-22 10:35:00,41.37,41.44,41.26,41.36,15389.0,32.9407,32.9965,32.8531,32.9328,15389.0
2015-10-22 10:40:00,41.37,41.52,41.31,41.49,16277.0,32.9407,33.0602,32.8929,33.0363,16277.0
2015-10-22 10:45:00,41.52,41.73,41.43,41.68,26909.0,33.0602,33.2274,32.9885,33.1876,26909.0
2015-10-22 10:50:00,41.69,41.7,41.59,41.68,14173.0,33.1955,33.2035,33.1159,33.1876,14173.0
2015-10-22 10:55:00,41.68,41.88,41.68,41.82,17366.0,33.1876,33.3468,33.1876,33.299,17366.0
2015-10-22 11:00:00,41.81,41.83,41.74,41.8,10810.0,33.2911,33.307,33.2353,33.2831,10810.0
2015-10-22 11:05:00,41.8,41.83,41.69,41.77,20366.0,33.2831,33.307,33.1955,33.2592,20366.0
2015-10-22 11:10:00,41.77,41.83,41.74,41.82,11278.0,33.2592,33.307,33.2353,33.299,11278.0
2015-10-22 11:15:00,41.83,41.91,41.83,41.86,29157.0,33.307,33.3707,33.307,33.3309,29157.0
2015-10-22 11:20:00,41.86,41.91,41.84,41.89,27854.0,33.3309,33.3707,33.315,33.3548,27854.0
2015-10-22 11:25:00,41.9,41.99,41.88,41.99,15816.0,33.3627,33.4344,33.3468,33.4344,15816.0
2015-10-22 11:30:00,41.98,42.06,41.95,41.98,25487.0,33.4264,33.4901,33.4025,33.4264,25487.0
2015-10-22 11:35:00,41.99,42.05,41.94,42.05,21703.0,33.4344,33.4822,33.3946,33.4822,21703.0
2015-10-22 11:40:00,42.06,42.09,41.99,42.08,27352.0,33.4901,33.514,33.4344,33.5061,27352.0
2015-10-22 11:45:00,42.08,42.17,42.05,42.15,14039.0,33.5061,33.5777,33.4822,33.5618,14039.0
2015-10-22 11:50:00,42.15,42.27,42.15,42.18,19225.0,33.5618,33.6573,33.5618,33.5857,19225.0
2015-10-22 11:55:00,42.16,42.27,42.16,42.24,30926.0,33.5698,33.6573,33.5698,33.6335,30926.0
2015-10-22 12:00:00,42.24,42.3,42.18,42.3,21528.0,33.6335,33.6812,33.5857,33.6812,21528.0
2015-10-22 12:05:00,42.31,42.35,42.27,42.34,25106.0,33.6892,33.721,33.6573,33.7131,25106.0
2015-10-22 12:10:00,42.34,42.36,42.32,42.33,20425.0,33.7131,33.729,33.6971,33.7051,20425.0
2015-10-22 12:15:00,42.33,42.33,42.11,42.13,37453.0,33.7051,33.7051,33.5299,33.5459,37453.0
2015-10-22 12:20:00,42.14,42.3,42.12,42.29,16520.0,33.5538,33.6812,33.5379,33.6733,16520.0
2015-10-22 12:25:00,42.29,42.38,42.28,42.3,19796.0,33.6733,33.7449,33.6653,33.6812,19796.0
2015-10-22 12:30:00,42.29,42.37,42.29,42.33,23920.0,33.6733,33.737,33.6733,33.7051,23920.0
2015-10-22 12:35:00,42.33,42.46,42.33,42.46,24156.0,33.7051,33.8086,33.7051,33.8086,24156.0
2015-10-22 12:40:00,42.47,42.54,42.47,42.5,19542.0,33.8166,33.8723,33.8166,33.8405,19542.0
2015-10-22 12:45:00,42.51,42.53,42.45,42.49,19272.0,33.8484,33.8644,33.8007,33.8325,19272.0
2015-10-22 12:50:00,42.48,42.53,42.47,42.49,25786.0,33.8245,33.8644,33.8166,33.8325,25786.0
2015-10-22 12:55:00,42.49,42.49,42.43,42.49,27148.0,33.8325,33.8325,33.7847,33.8325,27148.0
2015-10-22 13:00:00,42.49,42.49,42.35,42.43,33327.0,33.8325,33.8325,33.721,33.7847,33327.0
2015-10-22 13:05:00,42.44,42.52,42.4,42.4,40240.0,33.7927,33.8564,33.7608,33.7608,40240.0
2015-10-22 13:10:00,42.39,42.53,42.39,42.5,14718.0,33.7529,33.8644,33.7529,33.8405,14718.0
2015-10-22 13:15:00,42.5,42.5,42.44,42.47,10099.0,33.8405,33.8405,33.7927,33.8166,10099.0
2015-10-22 13:20:00,42.48,42.52,42.44,42.5,15401.0,33.8245,33.8564,33.7927,33.8405,15401.0
2015-10-22 13:25:00,42.53,42.61,42.5,42.61,20765.0,33.8644,33.9281,33.8405,33.9281,20765.0
2015-10-22 13:30:00,42.6,42.7,42.6,42.7,14417.0,33.9201,33.9997,33.9201,33.9997,14417.0
2015-10-22 13:35:00,42.7,42.7,42.56,42.59,12582.0,33.9997,33.9997,33.8882,33.9121,12582.0
2015-10-22 13:40:00,42.61,42.61,42.41,42.41,12710.0,33.9281,33.9281,33.7688,33.7688,12710.0
2015-10-22 13:45:00,42.4,42.46,42.38,42.44,10223.0,33.7608,33.8086,33.7449,33.7927,10223.0
2015-10-22 13:50:00,42.45,42.45,42.33,42.37,10068.0,33.8007,33.8007,33.7051,33.737,10068.0
2015-10-22 13:55:00,42.35,42.36,42.26,42.31,19449.0,33.721,33.729,33.6494,33.6892,19449.0
2015-10-22 14:00:00,42.28,42.31,42.16,42.22,11436.0,33.6653,33.6892,33.5698,33.6175,11436.0
2015-10-22 14:05:00,42.2,42.32,42.18,42.28,15492.0,33.6016,33.6971,33.5857,33.6653,15492.0
2015-10-22 14:10:00,42.27,42.28,42.17,42.18,11429.0,33.6573,33.6653,33.5777,33.5857,11429.0
2015-10-22 14:15:00,42.2,42.24,42.04,42.05,24560.0,33.6016,33.6335,33.4742,33.4822,24560.0
2015-10-22 14:20:00,42.07,42.3,42.05,42.24,30119.0,33.4981,33.6812,33.4822,33.6335,30119.0
2015-10-22 14:25:00,42.24,42.37,42.24,42.37,14632.0,33.6335,33.737,33.6335,33.737,14632.0
2015-10-22 14:30:00,42.36,42.45,42.36,42.41,17479.0,33.729,33.8007,33.729,33.7688,17479.0
2015-10-22 14:35:00,42.41,42.58,42.41,42.57,23033.0,33.7688,33.9042,33.7688,33.8962,23033.0
2015-10-22 14:40:00,42.56,42.62,42.53,42.62,17844.0,33.8882,33.936,33.8644,33.936,17844.0
2015-10-22 14:45:00,42.63,42.69,42.59,42.67,14527.0,33.944,33.9918,33.9121,33.9758,14527.0
2015-10-22 14:50:00,42.67,42.8,42.67,42.77,40429.0,33.9758,34.0793,33.9758,34.0555,40429.0
2015-10-22 14:55:00,42.77,42.77,42.72,42.75,17374.0,34.0555,34.0555,34.0156,34.0395,17374.0
2015-10-22 15:00:00,42.75,42.76,42.61,42.71,34580.0,34.0395,34.0475,33.9281,34.0077,34580.0
2015-10-22 15:05:00,42.71,42.71,42.6,42.61,29756.0,34.0077,34.0077,33.9201,33.9281,29756.0
2015-10-22 15:10:00,42.61,42.61,42.5,42.55,39663.0,33.9281,33.9281,33.8405,33.8803,39663.0
2015-10-22 15:15:00,42.54,42.69,42.54,42.68,31137.0,33.8723,33.9918,33.8723,33.9838,31137.0
2015-10-22 15:20:00,42.68,42.76,42.64,42.71,25841.0,33.9838,34.0475,33.9519,34.0077,25841.0
2015-10-22 15:25:00,42.71,42.8,42.7,42.77,30877.0,34.0077,34.0793,33.9997,34.0555,30877.0
2015-10-22 15:30:00,42.77,42.8,42.69,42.72,49004.0,34.0555,34.0793,33.9918,34.0156,49004.0
2015-10-22 15:35:00,42.72,42.73,42.62,42.67,32787.0,34.0156,34.0236,33.936,33.9758,32787.0
2015-10-22 15:40:00,42.68,42.68,42.6,42.64,56812.0,33.9838,33.9838,33.9201,33.9519,56812.0
2015-10-22 15:45:00,42.64,42.68,42.6,42.6,48036.0,33.9519,33.9838,33.9201,33.9201,48036.0
2015-10-22 15:50:00,42.6,42.61,42.51,42.57,72097.0,33.9201,33.9281,33.8484,33.8962,72097.0
2015-10-22 15:55:00,42.56,42.61,42.55,42.6,137719.0,33.8882,33.9281,33.8803,33.9201,137719.0
2015-10-23 09:30:00,43.01,43.39,42.8,43.23,54154.0,34.2466,34.5491,34.0793,34.4217,54154.0
2015-10-23 09:35:00,43.21,43.24,42.86,42.94,157234.0,34.4058,34.4297,34.1271,34.1908,157234.0
2015-10-23 09:40:00,42.97,43.1,42.75,42.96,222190.0,34.2147,34.3182,34.0395,34.2067,222190.0
2015-10-23 09:45:00,42.96,43.25,42.95,43.23,20874.0,34.2067,34.4377,34.1988,34.4217,20874.0
2015-10-23 09:50:00,43.19,43.5,43.17,43.46,73817.0,34.3899,34.6367,34.374,34.6049,73817.0
2015-10-23 09:55:00,43.45,43.45,43.34,43.37,19017.0,34.5969,34.5969,34.5093,34.5332,19017.0
2015-10-23 10:00:00,43.37,43.42,43.22,43.28,29559.0,34.5332,34.573,34.4138,34.4615,29559.0
2015-10-23 10:05:00,43.26,43.37,43.23,43.34,31187.0,34.4456,34.5332,34.4217,34.5093,31187.0
2015-10-23 10:10:00,43.34,43.38,43.3,43.35,22546.0,34.5093,34.5412,34.4775,34.5173,22546.0
2015-10-23 10:15:00,43.36,43.39,43.32,43.39,27872.0,34.5252,34.5491,34.4934,34.5491,27872.0
2015-10-23 10:20:00,43.39,43.51,43.36,43.51,26061.0,34.5491,34.6447,34.5252,34.6447,26061.0
2015-10-23 10:25:00,43.49,43.62,43.47,43.48,45015.0,34.6288,34.7323,34.6128,34.6208,45015.0
2015-10-23 10:30:00,43.49,43.62,43.49,43.61,27526.0,34.6288,34.7323,34.6288,34.7243,27526.0
2015-10-23 10:35:00,43.59,43.62,43.5,43.62,28217.0,34.7084,34.7323,34.6367,34.7323,28217.0
2015-10-23 10:40:00,43.62,43.72,43.59,43.6,23089.0,34.7323,34.8119,34.7084,34.7163,23089.0
2015-10-23 10:45:00,43.61,43.63,43.51,43.51,20814.0,34.7243,34.7402,34.6447,34.6447,20814.0
2015-10-23 10:50:00,43.52,43.54,43.42,43.53,14871.0,34.6526,34.6686,34.573,34.6606,14871.0
2015-10-23 10:55:00,43.53,43.54,43.43,43.52,20614.0,34.6606,34.6686,34.581,34.6526,20614.0
2015-10-23 11:00:00,43.52,43.62,43.51,43.59,22842.0,34.6526,34.7323,34.6447,34.7084,22842.0
2015-10-23 11:05:00,43.57,43.7,43.57,43.63,19101.0,34.6925,34.796,34.6925,34.7402,19101.0
2015-10-23 11:10:00,43.64,43.64,43.53,43.61,23484.0,34.7482,34.7482,34.6606,34.7243,23484.0
2015-10-23 11:15:00,43.62,43.62,43.47,43.49,19066.0,34.7323,34.7323,34.6128,34.6288,19066.0
2015-10-23 11:20:00,43.46,43.57,43.39,43.4,35128.0,34.6049,34.6925,34.5491,34.5571,35128.0
2015-10-23 11:25:00,43.4,43.43,43.36,43.37,16714.0,34.5571,34.581,34.5252,34.5332,16714.0
2015-10-23 11:30:00,43.37,43.38,43.15,43.19,29024.0,34.5332,34.5412,34.358,34.3899,29024.0
2015-10-23 11:35:00,43.18,43.18,42.98,43.08,27358.0,34.3819,34.3819,34.2227,34.3023,27358.0
2015-10-23 11:40:00,43.05,43.1,43.02,43.08,12054.0,34.2784,34.3182,34.2545,34.3023,12054.0
2015-10-23 11:45:00,43.07,43.1,43.06,43.08,18947.0,34.2943,34.3182,34.2864,34.3023,18947.0
2015-10-23 11:50:00,43.08,43.18,43.03,43.17,19392.0,34.3023,34.3819,34.2625,34.374,19392.0
2015-10-23 11:55:00,43.18,43.25,43.17,43.18,12393.0,34.3819,34.4377,34.374,34.3819,12393.0
2015-10-23 12:00:00,43.19,43.25,43.16,43.2,18011.0,34.3899,34.4377,34.366,34.3978,18011.0
2015-10-23 12:05:00,43.2,43.2,43.06,43.14,19653.0,34.3978,34.3978,34.2864,34.3501,19653.0
2015-10-23 12:10:00,43.13,43.14,43.03,43.04,14050.0,34.3421,34.3501,34.2625,34.2704,14050.0
2015-10-23 12:15:00,43.05,43.09,42.99,43.04,12632.0,34.2784,34.3103,34.2306,34.2704,12632.0
2015-10-23 12:20:00,43.06,43.17,43.05,43.12,17070.0,34.2864,34.374,34.2784,34.3341,17070.0
2015-10-23 12:25:00,43.11,43.22,43.11,43.2,6410.0,34.3262,34.4138,34.3262,34.3978,6410.0
2015-10-23 12:30:00,43.2,43.3,43.2,43.22,9356.0,34.3978,34.4775,34.3978,34.4138,9356.0
2015-10-23 12:35:00,43.23,43.32,43.21,43.3,13047.0,34.4217,34.4934,34.4058,34.4775,13047.0
2015-10-23 12:40:00,43.3,43.34,43.29,43.31,11024.0,34.4775,34.5093,34.4695,34.4854,11024.0
2015-10-23 12:45:00,43.32,43.35,43.3,43.3,10003.0,34.4934,34.5173,34.4775,34.4775,10003.0
2015-10-23 12:50:00,43.3,43.33,43.26,43.27,15323.0,34.4775,34.5014,34.4456,34.4536,15323.0
2015-10-23 12:55:00,43.27,43.32,43.26,43.31,13329.0,34.4536,34.4934,34.4456,34.4854,13329.0
2015-10-23 13:00:00,43.3,43.31,43.24,43.3,21936.0,34.4775,34.4854,34.4297,34.4775,21936.0
2015-10-23 13:05:00,43.3,43.37,43.27,43.31,17029.0,34.4775,34.5332,34.4536,34.4854,17029.0
2015-10-23 13:10:00,43.31,43.34,43.28,43.3,13558.0,34.4854,34.5093,34.4615,34.4775,13558.0
2015-10-23 13:15:00,43.29,43.31,43.24,43.3,11782.0,34.4695,34.4854,34.4297,34.4775,11782.0
2015-10-23 13:20:00,43.31,43.33,43.24,43.28,16588.0,34.4854,34.5014,34.4297,34.4615,16588.0
2015-10-23 13:25:00,43.28,43.34,43.27,43.28,15667.0,34.4615,34.5093,34.4536,34.4615,15667.0
2015-10-23 13:30:00,43.27,43.31,43.27,43.31,14171.0,34.4536,34.4854,34.4536,34.4854,14171.0
2015-10-23 13:35:00,43.31,43.37,43.31,43.35,13670.0,34.4854,34.5332,34.4854,34.5173,13670.0
2015-10-23 13:40:00,43.34,43.38,43.28,43.3,40377.0,34.5093,34.5412,34.4615,34.4775,40377.0
2015-10-23 13:45:00,43.29,43.4,43.27,43.39,16274.0,34.4695,34.5571,34.4536,34.5491,16274.0
2015-10-23 13:50:00,43.38,43.39,43.35,43.38,16541.0,34.5412,34.5491,34.5173,34.5412,16541.0
2015-10-23 13:55:00,43.38,43.38,43.27,43.28,15641.0,34.5412,34.5412,34.4536,34.4615,15641.0
2015-10-23 14:00:00,43.28,43.33,43.23,43.32,15045.0,34.4615,34.5014,34.4217,34.4934,15045.0
2015-10-23 14:05:00,43.31,43.33,43.26,43.33,17658.0,34.4854,34.5014,34.4456,34.5014,17658.0
2015-10-23 14:10:00,43.34,43.34,43.21,43.21,24266.0,34.5093,34.5093,34.4058,34.4058,24266.0
2015-10-23 14:15:00,43.21,43.27,43.21,43.27,13936.0,34.4058,34.4536,34.4058,34.4536,13936.0
2015-10-23 14:20:00,43.28,43.33,43.25,43.33,21987.0,34.4615,34.5014,34.4377,34.5014,21987.0
2015-10-23 14:25:00,43.34,43.35,43.29,43.34,15188.0,34.5093,34.5173,34.4695,34.5093,15188.0
2015-10-23 14:30:00,43.34,43.43,43.34,43.42,52739.0,34.5093,34.581,34.5093,34.573,52739.0
2015-10-23 14:35:00,43.43,43.53,43.43,43.53,26989.0,34.581,34.6606,34.581,34.6606,26989.0
2015-10-23 14:40:00,43.53,43.66,43.53,43.66,53547.0,34.6606,34.7641,34.6606,34.7641,53547.0
2015-10-23 14:45:00,43.65,43.66,43.62,43.62,19732.0,34.7562,34.7641,34.7323,34.7323,19732.0
2015-10-23 14:50:00,43.63,43.63,43.53,43.53,21937.0,34.7402,34.7402,34.6606,34.6606,21937.0
2015-10-23 14:55:00,43.54,43.57,43.51,43.51,21529.0,34.6686,34.6925,34.6447,34.6447,21529.0
2015-10-23 15:00:00,43.5,43.56,43.5,43.51,20058.0,34.6367,34.6845,34.6367,34.6447,20058.0
2015-10-23 15:05:00,43.51,43.52,43.4,43.48,42065.0,34.6447,34.6526,34.5571,34.6208,42065.0
2015-10-23 15:10:00,43.47,43.55,43.47,43.51,43288.0,34.6128,34.6765,34.6128,34.6447,43288.0
2015-10-23 15:15:00,43.52,43.6,43.52,43.56,34151.0,34.6526,34.7163,34.6526,34.6845,34151.0
2015-10-23 15:20:00,43.55,43.57,43.51,43.52,25677.0,34.6765,34.6925,34.6447,34.6526,25677.0
2015-10-23 15:25:00,43.53,43.55,43.5,43.51,31437.0,34.6606,34.6765,34.6367,34.6447,31437.0
2015-10-23 15:30:00,43.51,43.52,43.47,43.49,37413.0,34.6447,34.6526,34.6128,34.6288,37413.0
2015-10-23 15:35:00,43.49,43.52,43.46,43.51,39627.0,34.6288,34.6526,34.6049,34.6447,39627.0
2015-10-23 15:40:00,43.51,43.57,43.47,43.48,57791.0,34.6447,34.6925,34.6128,34.6208,57791.0
2015-10-23 15:45:00,43.48,43.53,43.48,43.5,48801.0,34.6208,34.6606,34.6208,34.6367,48801.0
2015-10-23 15:50:00,43.5,43.53,43.47,43.48,58058.0,34.6367,34.6606,34.6128,34.6208,58058.0
2015-10-23 15:55:00,43.48,43.51,43.47,43.5,116736.0,34.6208,34.6447,34.6128,34.6367,116736.0
2015-10-26 09:30:00,43.2,43.44,42.74,43.21,36836.0,34.3978,34.5889,34.0316,34.4058,36836.0
2015-10-26 09:35:00,43.25,43.27,43.06,43.06,55056.0,34.4377,34.4536,34.2864,34.2864,55056.0
2015-10-26 09:40:00,43.05,43.05,42.91,42.92,17637.0,34.2784,34.2784,34.1669,34.1749,17637.0
2015-10-26 09:45:00,42.91,42.99,42.87,42.99,16458.0,34.1669,34.2306,34.1351,34.2306,16458.0
2015-10-26 09:50:00,42.99,43.03,42.95,42.97,12988.0,34.2306,34.2625,34.1988,34.2147,12988.0
2015-10-26 09:55:00,42.98,43.08,42.95,43.06,40435.0,34.2227,34.3023,34.1988,34.2864,40435.0
2015-10-26 10:00:00,43.03,43.13,42.96,43.01,21967.0,34.2625,34.3421,34.2067,34.2466,21967.0
2015-10-26 10:05:00,43.03,43.08,42.91,42.91,41599.0,34.2625,34.3023,34.1669,34.1669,41599.0
2015-10-26 10:10:00,42.9,42.9,42.76,42.8,16198.0,34.159,34.159,34.0475,34.0793,16198.0
2015-10-26 10:15:00,42.78,42.9,42.77,42.81,19993.0,34.0634,34.159,34.0555,34.0873,19993.0
2015-10-26 10:20:00,42.79,42.84,42.79,42.83,10367.0,34.0714,34.1112,34.0714,34.1032,10367.0
2015-10-26 10:25:00,42.84,42.89,42.82,42.82,10938.0,34.1112,34.151,34.0953,34.0953,10938.0
2015-10-26 10:30:00,42.83,42.91,42.82,42.87,13962.0,34.1032,34.1669,34.0953,34.1351,13962.0
2015-10-26 10:35:00,42.86,42.87,42.73,42.77,39615.0,34.1271,34.1351,34.0236,34.0555,39615.0
2015-10-26 10:40:00,42.78,42.82,42.65,42.67,14348.0,34.0634,34.0953,33.9599,33.9758,14348.0
2015-10-26 10:45:00,42.67,42.76,42.67,42.72,6612.0,33.9758,34.0475,33.9758,34.0156,6612.0
2015-10-26 10:50:00,42.69,42.84,42.69,42.83,6958.0,33.9918,34.1112,33.9918,34.1032,6958.0
2015-10-26 10:55:00,42.85,42.86,42.72,42.75,10971.0,34.1192,34.1271,34.0156,34.0395,10971.0
2015-10-26 11:00:00,42.74,42.79,42.72,42.78,7919.0,34.0316,34.0714,34.0156,34.0634,7919.0
2015-10-26 11:05:00,42.78,42.87,42.76,42.84,13804.0,34.0634,34.1351,34.0475,34.1112,13804.0
2015-10-26 11:10:00,42.83,42.87,42.77,42.77,7058.0,34.1032,34.1351,34.0555,34.0555,7058.0
2015-10-26 11:15:00,42.78,42.82,42.75,42.76,9962.0,34.0634,34.0953,34.0395,34.0475,9962.0
2015-10-26 11:20:00,42.77,42.78,42.72,42.74,8482.0,34.0555,34.0634,34.0156,34.0316,8482.0
2015-10-26 11:25:00,42.74,42.76,42.7,42.74,21530.0,34.0316,34.0475,33.9997,34.0316,21530.0
2015-10-26 11:30:00,42.74,42.75,42.68,42.69,12570.0,34.0316,34.0395,33.9838,33.9918,12570.0
2015-10-26 11:35:00,42.69,42.75,42.67,42.67,12330.0,33.9918,34.0395,33.9758,33.9758,12330.0
2015-10-26 11:40:00,42.66,42.7,42.63,42.68,12404.0,33.9679,33.9997,33.944,33.9838,12404.0
2015-10-26 11:45:00,42.68,42.75,42.67,42.69,11386.0,33.9838,34.0395,33.9758,33.9918,11386.0
2015-10-26 11:50:00,42.69,42.74,42.68,42.69,7530.0,33.9918,34.0316,33.9838,33.9918,7530.0
2015-10-26 11:55:00,42.68,42.72,42.65,42.67,11679.0,33.9838,34.0156,33.9599,33.9758,11679.0
2015-10-26 12:00:00,42.67,42.74,42.61,42.62,16140.0,33.9758,34.0316,33.9281,33.936,16140.0
2015-10-26 12:05:00,42.64,42.67,42.61,42.67,7918.0,33.9519,33.9758,33.9281,33.9758,7918.0
2015-10-26 12:10:00,42.67,42.72,42.65,42.71,10433.0,33.9758,34.0156,33.9599,34.0077,10433.0
2015-10-26 12:15:00,42.71,42.72,42.64,42.68,8325.0,34.0077,34.0156,33.9519,33.9838,8325.0
2015-10-26 12:20:00,42.68,42.76,42.67,42.75,15072.0,33.9838,34.0475,33.9758,34.0395,15072.0
2015-10-26 12:25:00,42.75,42.78,42.72,42.77,15835.0,34.0395,34.0634,34.0156,34.0555,15835.0
2015-10-26 12:30:00,42.77,42.77,42.67,42.7,12708.0,34.0555,34.0555,33.9758,33.9997,12708.0
2015-10-26 12:35:00,42.7,42.73,42.69,42.69,5485.0,33.9997,34.0236,33.9918,33.9918,5485.0
2015-10-26 12:40:00,42.69,42.74,42.67,42.72,15860.0,33.9918,34.0316,33.9758,34.0156,15860.0
2015-10-26 12:45:00,42.71,42.84,42.7,42.83,14679.0,34.0077,34.1112,33.9997,34.1032,14679.0
2015-10-26 12:50:00,42.83,42.86,42.81,42.86,13161.0,34.1032,34.1271,34.0873,34.1271,13161.0
2015-10-26 12:55:00,42.87,42.87,42.79,42.79,5900.0,34.1351,34.1351,34.0714,34.0714,5900.0
2015-10-26 13:00:00,42.78,42.78,42.7,42.71,12597.0,34.0634,34.0634,33.9997,34.0077,12597.0
2015-10-26 13:05:00,42.7,42.72,42.67,42.67,8468.0,33.9997,34.0156,33.9758,33.9758,8468.0
2015-10-26 13:10:00,42.67,42.68,42.65,42.67,7800.0,33.9758,33.9838,33.9599,33.9758,7800.0
2015-10-26 13:15:00,42.67,42.67,42.63,42.64,10796.0,33.9758,33.9758,33.944,33.9519,10796.0
2015-10-26 13:20:00,42.64,42.65,42.61,42.62,5729.0,33.9519,33.9599,33.9281,33.936,5729.0
2015-10-26 13:25:00,42.62,42.68,42.62,42.66,9960.0,33.936,33.9838,33.936,33.9679,9960.0
2015-10-26 13:30:00,42.67,42.72,42.66,42.7,16450.0,33.9758,34.0156,33.9679,33.9997,16450.0
2015-10-26 13:35:00,42.7,42.71,42.65,42.66,3896.0,33.9997,34.0077,33.9599,33.9679,3896.0
2015-10-26 13:40:00,42.65,42.65,42.57,42.59,10865.0,33.9599,33.9599,33.8962,33.9121,10865.0
2015-10-26 13:45:00,42.58,42.58,42.55,42.57,5907.0,33.9042,33.9042,33.8803,33.8962,5907.0
2015-10-26 13:50:00,42.58,42.59,42.53,42.53,8802.0,33.9042,33.9121,33.8644,33.8644,8802.0
2015-10-26 13:55:00,42.53,42.55,42.52,42.54,9892.0,33.8644,33.8803,33.8564,33.8723,9892.0
2015-10-26 14:00:00,42.53,42.59,42.53,42.58,6610.0,33.8644,33.9121,33.8644,33.9042,6610.0
2015-10-26 14:05:00,42.57,42.6,42.56,42.59,14050.0,33.8962,33.9201,33.8882,33.9121,14050.0
2015-10-26 14:10:00,42.6,42.6,42.5,42.51,11916.0,33.9201,33.9201,33.8405,33.8484,11916.0
2015-10-26 14:15:00,42.5,42.51,42.48,42.48,15828.0,33.8405,33.8484,33.8245,33.8245,15828.0
2015-10-26 14:20:00,42.48,42.49,42.42,42.48,14087.0,33.8245,33.8325,33.7768,33.8245,14087.0
2015-10-26 14:25:00,42.49,42.53,42.48,42.48,11057.0,33.8325,33.8644,33.8245,33.8245,11057.0
2015-10-26 14:30:00,42.49,42.51,42.48,42.48,7364.0,33.8325,33.8484,33.8245,33.8245,7364.0
2015-10-26 14:35:00,42.48,42.48,42.44,42.46,8326.0,33.8245,33.8245,33.7927,33.8086,8326.0
2015-10-26 14:40:00,42.46,42.46,42.39,42.42,16313.0,33.8086,33.8086,33.7529,33.7768,16313.0
2015-10-26 14:45:00,42.43,42.48,42.4,42.4,11328.0,33.7847,33.8245,33.7608,33.7608,11328.0
2015-10-26 14:50:00,42.4,42.44,42.37,42.38,12196.0,33.7608,33.7927,33.737,33.7449,12196.0
2015-10-26 14:55:00,42.37,42.39,42.36,42.38,11300.0,33.737,33.7529,33.729,33.7449,11300.0
2015-10-26 15:00:00,42.38,42.38,42.34,42.36,24135.0,33.7449,33.7449,33.7131,33.729,24135.0
2015-10-26 15:05:00,42.35,42.37,42.31,42.37,37666.0,33.721,33.737,33.6892,33.737,37666.0
2015-10-26 15:10:00,42.36,42.43,42.36,42.38,16981.0,33.729,33.7847,33.729,33.7449,16981.0
2015-10-26 15:15:00,42.39,42.4,42.37,42.39,17462.0,33.7529,33.7608,33.737,33.7529,17462.0
2015-10-26 15:20:00,42.38,42.39,42.32,42.34,31521.0,33.7449,33.7529,33.6971,33.7131,31521.0
2015-10-26 15:25:00,42.34,42.37,42.33,42.35,25043.0,33.7131,33.737,33.7051,33.721,25043.0
2015-10-26 15:30:00,42.34,42.38,42.33,42.33,26421.0,33.7131,33.7449,33.7051,33.7051,26421.0
2015-10-26 15:35:00,42.33,42.33,42.28,42.28,29058.0,33.7051,33.7051,33.6653,33.6653,29058.0
2015-10-26 15:40:00,42.28,42.39,42.28,42.39,40939.0,33.6653,33.7529,33.6653,33.7529,40939.0
2015-10-26 15:45:00,42.4,42.43,42.38,42.4,45274.0,33.7608,33.7847,33.7449,33.7608,45274.0
2015-10-26 15:50:00,42.41,42.41,42.36,42.37,61234.0,33.7688,33.7688,33.729,33.737,61234.0
2015-10-26 15:55:00,42.38,42.4,42.36,42.37,117018.0,33.7449,33.7608,33.729,33.737,117018.0
2015-10-27 09:30:00,42.3,42.37,42.09,42.24,42090.0,33.6812,33.737,33.514,33.6335,42090.0
2015-10-27 09:35:00,42.27,42.34,42.2,42.32,29389.0,33.6573,33.7131,33.6016,33.6971,29389.0
2015-10-27 09:40:00,42.3,42.49,42.21,42.31,148201.0,33.6812,33.8325,33.6096,33.6892,148201.0
2015-10-27 09:45:00,42.33,42.45,42.29,42.34,55414.0,33.7051,33.8007,33.6733,33.7131,55414.0
2015-10-27 09:50:00,42.35,42.38,42.21,42.26,16241.0,33.721,33.7449,33.6096,33.6494,16241.0
2015-10-27 09:55:00,42.27,42.57,42.24,42.4,21374.0,33.6573,33.8962,33.6335,33.7608,21374.0
2015-10-27 10:00:00,42.42,42.49,42.37,42.48,11370.0,33.7768,33.8325,33.737,33.8245,11370.0
2015-10-27 10:05:00,42.5,42.61,42.5,42.56,16828.0,33.8405,33.9281,33.8405,33.8882,16828.0
2015-10-27 10:10:00,42.57,42.57,42.41,42.42,9318.0,33.8962,33.8962,33.7688,33.7768,9318.0
2015-10-27 10:15:00,42.44,42.44,42.36,42.4,12409.0,33.7927,33.7927,33.729,33.7608,12409.0
2015-10-27 10:20:00,42.42,42.42,42.28,42.36,15287.0,33.7768,33.7768,33.6653,33.729,15287.0
2015-10-27 10:25:00,42.37,42.45,42.34,42.43,11488.0,33.737,33.8007,33.7131,33.7847,11488.0
2015-10-27 10:30:00,42.46,42.46,42.35,42.41,9081.0,33.8086,33.8086,33.721,33.7688,9081.0
2015-10-27 10:35:00,42.41,42.43,42.41,42.43,6282.0,33.7688,33.7847,33.7688,33.7847,6282.0
2015-10-27 10:40:00,42.43,42.56,42.42,42.55,15443.0,33.7847,33.8882,33.7768,33.8803,15443.0
2015-10-27 10:45:00,42.56,42.64,42.56,42.59,23314.0,33.8882,33.9519,33.8882,33.9121,23314.0
2015-10-27 10:50:00,42.61,42.62,42.5,42.5,12709.0,33.9281,33.936,33.8405,33.8405,12709.0
2015-10-27 10:55:00,42.49,42.5,42.41,42.42,28819.0,33.8325,33.8405,33.7688,33.7768,28819.0
2015-10-27 11:00:00,42.42,42.48,42.34,42.48,16533.0,33.7768,33.8245,33.7131,33.8245,16533.0
2015-10-27 11:05:00,42.46,42.51,42.38,42.41,12368.0,33.8086,33.8484,33.7449,33.7688,12368.0
2015-10-27 11:10:00,42.41,42.48,42.38,42.38,11070.0,33.7688,33.8245,33.7449,33.7449,11070.0
2015-10-27 11:15:00,42.38,42.41,42.35,42.39,12525.0,33.7449,33.7688,33.721,33.7529,12525.0
2015-10-27 11:20:00,42.38,42.46,42.34,42.45,13632.0,33.7449,33.8086,33.7131,33.8007,13632.0
2015-10-27 11:25:00,42.44,42.44,42.34,42.34,8409.0,33.7927,33.7927,33.7131,33.7131,8409.0
2015-10-27 11:30:00,42.34,42.34,42.26,42.27,11697.0,33.7131,33.7131,33.6494,33.6573,11697.0
2015-10-27 11:35:00,42.27,42.31,42.25,42.25,14988.0,33.6573,33.6892,33.6414,33.6414,14988.0
2015-10-27 11:40:00,42.25,42.34,42.25,42.31,12091.0,33.6414,33.7131,33.6414,33.6892,12091.0
2015-10-27 11:45:00,42.32,42.32,42.27,42.27,10334.0,33.6971,33.6971,33.6573,33.6573,10334.0
2015-10-27 11:50:00,42.27,42.3,42.16,42.16,21678.0,33.6573,33.6812,33.5698,33.5698,21678.0
2015-10-27 11:55:00,42.16,42.19,42.1,42.15,8242.0,33.5698,33.5936,33.522,33.5618,8242.0
2015-10-27 12:00:00,42.15,42.22,42.15,42.22,8055.0,33.5618,33.6175,33.5618,33.6175,8055.0
2015-10-27 12:05:00,42.21,42.22,42.11,42.12,16565.0,33.6096,33.6175,33.5299,33.5379,16565.0
2015-10-27 12:10:00,42.11,42.11,42.07,42.09,27558.0,33.5299,33.5299,33.4981,33.514,27558.0
2015-10-27 12:15:00,42.09,42.09,42.04,42.04,17958.0,33.514,33.514,33.4742,33.4742,17958.0
2015-10-27 12:20:00,42.05,42.06,41.99,42.03,17290.0,33.4822,33.4901,33.4344,33.4662,17290.0
2015-10-27 12:25:00,42.04,42.05,42.01,42.01,12660.0,33.4742,33.4822,33.4503,33.4503,12660.0
2015-10-27 12:30:00,42.02,42.13,42.02,42.11,8115.0,33.4583,33.5459,33.4583,33.5299,8115.0
2015-10-27 12:35:00,42.11,42.2,42.11,42.2,5809.0,33.5299,33.6016,33.5299,33.6016,5809.0
2015-10-27 12:40:00,42.2,42.24,42.18,42.19,7415.0,33.6016,33.6335,33.5857,33.5936,7415.0
2015-10-27 12:45:00,42.2,42.22,42.18,42.18,5723.0,33.6016,33.6175,33.5857,33.5857,5723.0
2015-10-27 12:50:00,42.18,42.19,42.15,42.16,6553.0,33.5857,33.5936,33.5618,33.5698,6553.0
2015-10-27 12:55:00,42.17,42.17,42.06,42.06,11488.0,33.5777,33.5777,33.4901,33.4901,11488.0
2015-10-27 13:00:00,42.06,42.06,41.84,41.88,11682.0,33.4901,33.4901,33.315,33.3468,11682.0
2015-10-27 13:05:00,41.88,41.93,41.87,41.93,8694.0,33.3468,33.3866,33.3388,33.3866,8694.0
2015-10-27 13:10:00,41.94,41.95,41.88,41.93,9159.0,33.3946,33.4025,33.3468,33.3866,9159.0
2015-10-27 13:15:00,41.93,42.02,41.93,41.98,13745.0,33.3866,33.4583,33.3866,33.4264,13745.0
2015-10-27 13:20:00,41.98,42.04,41.97,42.03,7304.0,33.4264,33.4742,33.4185,33.4662,7304.0
2015-10-27 13:25:00,42.01,42.01,41.92,41.92,20691.0,33.4503,33.4503,33.3787,33.3787,20691.0
2015-10-27 13:30:00,41.92,41.98,41.91,41.98,10663.0,33.3787,33.4264,33.3707,33.4264,10663.0
2015-10-27 13:35:00,41.97,41.98,41.94,41.94,13774.0,33.4185,33.4264,33.3946,33.3946,13774.0
2015-10-27 13:40:00,41.95,42.0,41.94,41.99,12634.0,33.4025,33.4424,33.3946,33.4344,12634.0
2015-10-27 13:45:00,41.99,42.03,41.99,42.0,10972.0,33.4344,33.4662,33.4344,33.4424,10972.0
2015-10-27 13:50:00,42.01,42.02,41.94,41.95,13123.0,33.4503,33.4583,33.3946,33.4025,13123.0
2015-10-27 13:55:00,41.96,41.98,41.9,41.92,31695.0,33.4105,33.4264,33.3627,33.3787,31695.0
2015-10-27 14:00:00,41.93,42.02,41.92,42.01,13864.0,33.3866,33.4583,33.3787,33.4503,13864.0
2015-10-27 14:05:00,42.01,42.09,42.0,42.08,10219.0,33.4503,33.514,33.4424,33.5061,10219.0
2015-10-27 14:10:00,42.08,42.12,42.08,42.1,7330.0,33.5061,33.5379,33.5061,33.522,7330.0
2015-10-27 14:15:00,42.09,42.14,42.06,42.06,9755.0,33.514,33.5538,33.4901,33.4901,9755.0
2015-10-27 14:20:00,42.05,42.11,42.04,42.07,10946.0,33.4822,33.5299,33.4742,33.4981,10946.0
2015-10-27 14:25:00,42.07,42.1,42.07,42.08,10738.0,33.4981,33.522,33.4981,33.5061,10738.0
2015-10-27 14:30:00,42.08,42.09,41.99,42.0,11117.0,33.5061,33.514,33.4344,33.4424,11117.0
2015-10-27 14:35:00,42.0,42.06,41.99,42.06,11226.0,33.4424,33.4901,33.4344,33.4901,11226.0
2015-10-27 14:40:00,42.06,42.08,42.05,42.08,15549.0,33.4901,33.5061,33.4822,33.5061,15549.0
2015-10-27 14:45:00,42.08,42.09,42.02,42.04,10599.0,33.5061,33.514,33.4583,33.4742,10599.0
2015-10-27 14:50:00,42.04,42.08,42.02,42.08,14133.0,33.4742,33.5061,33.4583,33.5061,14133.0
2015-10-27 14:55:00,42.09,42.15,42.08,42.14,20421.0,33.514,33.5618,33.5061,33.5538,20421.0
2015-10-27 15:00:00,42.14,42.2,42.13,42.18,17763.0,33.5538,33.6016,33.5459,33.5857,17763.0
2015-10-27 15:05:00,42.19,42.26,42.18,42.26,30800.0,33.5936,33.6494,33.5857,33.6494,30800.0
2015-10-27 15:10:00,42.27,42.29,42.24,42.27,20091.0,33.6573,33.6733,33.6335,33.6573,20091.0
2015-10-27 15:15:00,42.27,42.28,42.2,42.23,23178.0,33.6573,33.6653,33.6016,33.6255,23178.0
2015-10-27 15:20:00,42.22,42.33,42.19,42.29,22998.0,33.6175,33.7051,33.5936,33.6733,22998.0
2015-10-27 15:25:00,42.3,42.36,42.29,42.35,14465.0,33.6812,33.729,33.6733,33.721,14465.0
2015-10-27 15:30:00,42.35,42.37,42.29,42.34,26770.0,33.721,33.737,33.6733,33.7131,26770.0
2015-10-27 15:35:00,42.35,42.36,42.28,42.28,28643.0,33.721,33.729,33.6653,33.6653,28643.0
2015-10-27 15:40:00,42.29,42.36,42.28,42.31,40283.0,33.6733,33.729,33.6653,33.6892,40283.0
2015-10-27 15:45:00,42.32,42.32,42.25,42.32,44107.0,33.6971,33.6971,33.6414,33.6971,44107.0
2015-10-27 15:50:00,42.31,42.32,42.26,42.32,45227.0,33.6892,33.6971,33.6494,33.6971,45227.0
2015-10-27 15:55:00,42.32,42.4,42.31,42.38,166272.0,33.6971,33.7608,33.6892,33.7449,166272.0
2015-10-28 09:30:00,42.39,42.45,42.21,42.24,24097.0,33.7529,33.8007,33.6096,33.6335,24097.0
2015-10-28 09:35:00,42.25,42.32,42.17,42.18,10546.0,33.6414,33.6971,33.5777,33.5857,10546.0
2015-10-28 09:40:00,42.2,42.32,42.17,42.29,12346.0,33.6016,33.6971,33.5777,33.6733,12346.0
2015-10-28 09:45:00,42.28,42.42,42.1,42.16,164035.0,33.6653,33.7768,33.522,33.5698,164035.0
2015-10-28 09:50:00,42.16,42.24,42.16,42.23,18785.0,33.5698,33.6335,33.5698,33.6255,18785.0
2015-10-28 09:55:00,42.22,42.4,42.22,42.34,29862.0,33.6175,33.7608,33.6175,33.7131,29862.0
2015-10-28 10:00:00,42.35,42.5,42.35,42.48,65978.0,33.721,33.8405,33.721,33.8245,65978.0
2015-10-28 10:05:00,42.52,42.78,42.5,42.76,26273.0,33.8564,34.0634,33.8405,34.0475,26273.0
2015-10-28 10:10:00,42.73,42.73,42.6,42.62,12360.0,34.0236,34.0236,33.9201,33.936,12360.0
2015-10-28 10:15:00,42.61,42.67,42.54,42.6,15850.0,33.9281,33.9758,33.8723,33.9201,15850.0
2015-10-28 10:20:00,42.59,42.69,42.59,42.6,14612.0,33.9121,33.9918,33.9121,33.9201,14612.0
2015-10-28 10:25:00,42.6,42.64,42.54,42.54,9920.0,33.9201,33.9519,33.8723,33.8723,9920.0
2015-10-28 10:30:00,42.53,42.62,42.52,42.57,13297.0,33.8644,33.936,33.8564,33.8962,13297.0
2015-10-28 10:35:00,42.57,42.67,42.55,42.67,29804.0,33.8962,33.9758,33.8803,33.9758,29804.0
2015-10-28 10:40:00,42.68,42.77,42.65,42.71,22766.0,33.9838,34.0555,33.9599,34.0077,22766.0
2015-10-28 10:45:00,42.71,42.9,42.71,42.81,20743.0,34.0077,34.159,34.0077,34.0873,20743.0
2015-10-28 10:50:00,42.83,42.87,42.73,42.74,12815.0,34.1032,34.1351,34.0236,34.0316,12815.0
2015-10-28 10:55:00,42.76,42.85,42.75,42.85,9995.0,34.0475,34.1192,34.0395,34.1192,9995.0
2015-10-28 11:00:00,42.87,42.89,42.85,42.88,17822.0,34.1351,34.151,34.1192,34.143,17822.0
2015-10-28 11:05:00,42.89,42.9,42.81,42.85,16312.0,34.151,34.159,34.0873,34.1192,16312.0
2015-10-28 11:10:00,42.84,42.84,42.71,42.73,29219.0,34.1112,34.1112,34.0077,34.0236,29219.0
2015-10-28 11:15:00,42.74,42.79,42.71,42.79,11850.0,34.0316,34.0714,34.0077,34.0714,11850.0
2015-10-28 11:20:00,42.78,42.78,42.73,42.76,11720.0,34.0634,34.0634,34.0236,34.0475,11720.0
2015-10-28 11:25:00,42.75,42.79,42.74,42.76,12353.0,34.0395,34.0714,34.0316,34.0475,12353.0
2015-10-28 11:30:00,42.76,42.78,42.72,42.73,24081.0,34.0475,34.0634,34.0156,34.0236,24081.0
2015-10-28 11:35:00,42.73,42.84,42.73,42.83,23379.0,34.0236,34.1112,34.0236,34.1032,23379.0
2015-10-28 11:40:00,42.83,42.86,42.79,42.81,13331.0,34.1032,34.1271,34.0714,34.0873,13331.0
2015-10-28 11:45:00,42.83,42.84,42.78,42.8,12407.0,34.1032,34.1112,34.0634,34.0793,12407.0
2015-10-28 11:50:00,42.8,42.83,42.76,42.8,12165.0,34.0793,34.1032,34.0475,34.0793,12165.0
2015-10-28 11:55:00,42.8,42.89,42.78,42.81,33993.0,34.0793,34.151,34.0634,34.0873,33993.0
2015-10-28 12:00:00,42.81,42.82,42.79,42.8,12206.0,34.0873,34.0953,34.0714,34.0793,12206.0
2015-10-28 12:05:00,42.81,42.88,42.79,42.84,13761.0,34.0873,34.143,34.0714,34.1112,13761.0
2015-10-28 12:10:00,42.85,42.92,42.84,42.89,12386.0,34.1192,34.1749,34.1112,34.151,12386.0
2015-10-28 12:15:00,42.88,42.88,42.77,42.77,10575.0,34.143,34.143,34.0555,34.0555,10575.0
2015-10-28 12:20:00,42.77,42.81,42.76,42.79,5314.0,34.0555,34.0873,34.0475,34.0714,5314.0
2015-10-28 12:25:00,42.8,42.8,42.77,42.79,10722.0,34.0793,34.0793,34.0555,34.0714,10722.0
2015-10-28 12:30:00,42.8,42.8,42.78,42.8,5100.0,34.0793,34.0793,34.0634,34.0793,5100.0
2015-10-28 12:35:00,42.8,42.81,42.78,42.79,7136.0,34.0793,34.0873,34.0634,34.0714,7136.0
2015-10-28 12:40:00,42.8,42.81,42.7,42.7,11054.0,34.0793,34.0873,33.9997,33.9997,11054.0
2015-10-28 12:45:00,42.7,42.74,42.68,42.72,10267.0,33.9997,34.0316,33.9838,34.0156,10267.0
2015-10-28 12:50:00,42.72,42.74,42.72,42.74,3835.0,34.0156,34.0316,34.0156,34.0316,3835.0
2015-10-28 12:55:00,42.74,42.8,42.74,42.77,5879.0,34.0316,34.0793,34.0316,34.0555,5879.0
2015-10-28 13:00:00,42.76,42.86,42.74,42.86,9210.0,34.0475,34.1271,34.0316,34.1271,9210.0
2015-10-28 13:05:00,42.86,42.89,42.84,42.86,4455.0,34.1271,34.151,34.1112,34.1271,4455.0
2015-10-28 13:10:00,42.86,42.88,42.84,42.84,7645.0,34.1271,34.143,34.1112,34.1112,7645.0
2015-10-28 13:15:00,42.83,42.85,42.8,42.8,7519.0,34.1032,34.1192,34.0793,34.0793,7519.0
2015-10-28 13:20:00,42.8,42.8,42.7,42.72,6460.0,34.0793,34.0793,33.9997,34.0156,6460.0
2015-10-28 13:25:00,42.71,42.76,42.71,42.72,6806.0,34.0077,34.0475,34.0077,34.0156,6806.0
2015-10-28 13:30:00,42.73,42.75,42.69,42.71,13203.0,34.0236,34.0395,33.9918,34.0077,13203.0
2015-10-28 13:35:00,42.72,42.79,42.69,42.79,9058.0,34.0156,34.0714,33.9918,34.0714,9058.0
2015-10-28 13:40:00,42.79,42.83,42.78,42.81,10132.0,34.0714,34.1032,34.0634,34.0873,10132.0
2015-10-28 13:45:00,42.81,42.81,42.78,42.8,9551.0,34.0873,34.0873,34.0634,34.0793,9551.0
2015-10-28 13:50:00,42.81,42.85,42.81,42.83,10691.0,34.0873,34.1192,34.0873,34.1032,10691.0
2015-10-28 13:55:00,42.82,42.96,42.8,42.92,19024.0,34.0953,34.2067,34.0793,34.1749,19024.0
2015-10-28 14:00:00,42.95,42.95,42.42,42.48,34683.0,34.1988,34.1988,33.7768,33.8245,34683.0
2015-10-28 14:05:00,42.46,42.49,42.32,42.41,20108.0,33.8086,33.8325,33.6971,33.7688,20108.0
2015-10-28 14:10:00,42.43,42.43,42.04,42.12,56017.0,33.7847,33.7847,33.4742,33.5379,56017.0
2015-10-28 14:15:00,42.12,42.16,42.05,42.09,17690.0,33.5379,33.5698,33.4822,33.514,17690.0
2015-10-28 14:20:00,42.09,42.28,42.06,42.22,14052.0,33.514,33.6653,33.4901,33.6175,14052.0
2015-10-28 14:25:00,42.23,42.35,42.2,42.31,13419.0,33.6255,33.721,33.6016,33.6892,13419.0
2015-10-28 14:30:00,42.3,42.3,42.16,42.16,17221.0,33.6812,33.6812,33.5698,33.5698,17221.0
2015-10-28 14:35:00,42.15,42.29,42.12,42.25,15976.0,33.5618,33.6733,33.5379,33.6414,15976.0
2015-10-28 14:40:00,42.27,42.33,42.2,42.21,13268.0,33.6573,33.7051,33.6016,33.6096,13268.0
2015-10-28 14:45:00,42.2,42.36,42.2,42.26,18247.0,33.6016,33.729,33.6016,33.6494,18247.0
2015-10-28 14:50:00,42.27,42.43,42.24,42.39,12280.0,33.6573,33.7847,33.6335,33.7529,12280.0
2015-10-28 14:55:00,42.37,42.45,42.31,42.37,20125.0,33.737,33.8007,33.6892,33.737,20125.0
2015-10-28 15:00:00,42.39,42.45,42.33,42.44,21865.0,33.7529,33.8007,33.7051,33.7927,21865.0
2015-10-28 15:05:00,42.45,42.62,42.45,42.56,30259.0,33.8007,33.936,33.8007,33.8882,30259.0
2015-10-28 15:10:00,42.54,42.55,42.44,42.48,21543.0,33.8723,33.8803,33.7927,33.8245,21543.0
2015-10-28 15:15:00,42.49,42.53,42.46,42.46,17614.0,33.8325,33.8644,33.8086,33.8086,17614.0
2015-10-28 15:20:00,42.45,42.47,42.4,42.42,19832.0,33.8007,33.8166,33.7608,33.7768,19832.0
2015-10-28 15:25:00,42.43,42.52,42.42,42.52,38267.0,33.7847,33.8564,33.7768,33.8564,38267.0
2015-10-28 15:30:00,42.53,42.63,42.5,42.51,26002.0,33.8644,33.944,33.8405,33.8484,26002.0
2015-10-28 15:35:00,42.51,42.58,42.5,42.57,27126.0,33.8484,33.9042,33.8405,33.8962,27126.0
2015-10-28 15:40:00,42.57,42.61,42.53,42.58,30243.0,33.8962,33.9281,33.8644,33.9042,30243.0
2015-10-28 15:45:00,42.59,42.66,42.58,42.58,48273.0,33.9121,33.9679,33.9042,33.9042,48273.0
2015-10-28 15:50:00,42.59,42.62,42.56,42.62,52902.0,33.9121,33.936,33.8882,33.936,52902.0
2015-10-28 15:55:00,42.62,42.66,42.62,42.65,74504.0,33.936,33.9679,33.936,33.9599,74504.0
2015-10-29 09:30:00,42.3,42.57,42.3,42.56,39877.0,33.6812,33.8962,33.6812,33.8882,39877.0
2015-10-29 09:35:00,42.57,42.65,42.36,42.37,31643.0,33.8962,33.9599,33.729,33.737,31643.0
2015-10-29 09:40:00,42.38,42.5,42.29,42.47,19168.0,33.7449,33.8405,33.6733,33.8166,19168.0
2015-10-29 09:45:00,42.46,42.52,42.38,42.49,19145.0,33.8086,33.8564,33.7449,33.8325,19145.0
2015-10-29 09:50:00,42.5,42.6,42.5,42.55,13250.0,33.8405,33.9201,33.8405,33.8803,13250.0
2015-10-29 09:55:00,42.47,42.59,42.43,42.45,10773.0,33.8166,33.9121,33.7847,33.8007,10773.0
2015-10-29 10:00:00,42.45,42.46,42.29,42.4,16240.0,33.8007,33.8086,33.6733,33.7608,16240.0
2015-10-29 10:05:00,42.4,42.61,42.39,42.54,19916.0,33.7608,33.9281,33.7529,33.8723,19916.0
2015-10-29 10:10:00,42.53,42.72,42.51,42.69,13903.0,33.8644,34.0156,33.8484,33.9918,13903.0
2015-10-29 10:15:00,42.67,42.67,42.44,42.44,10762.0,33.9758,33.9758,33.7927,33.7927,10762.0
2015-10-29 10:20:00,42.44,42.51,42.34,42.41,38336.0,33.7927,33.8484,33.7131,33.7688,38336.0
2015-10-29 10:25:00,42.43,42.51,42.39,42.41,6351.0,33.7847,33.8484,33.7529,33.7688,6351.0
2015-10-29 10:30:00,42.44,42.53,42.43,42.5,12353.0,33.7927,33.8644,33.7847,33.8405,12353.0
2015-10-29 10:35:00,42.48,42.52,42.37,42.37,12501.0,33.8245,33.8564,33.737,33.737,12501.0
2015-10-29 10:40:00,42.35,42.46,42.34,42.43,9425.0,33.721,33.8086,33.7131,33.7847,9425.0
2015-10-29 10:45:00,42.41,42.41,42.3,42.3,8130.0,33.7688,33.7688,33.6812,33.6812,8130.0
2015-10-29 10:50:00,42.28,42.35,42.25,42.33,10079.0,33.6653,33.721,33.6414,33.7051,10079.0
2015-10-29 10:55:00,42.33,42.43,42.31,42.38,6631.0,33.7051,33.7847,33.6892,33.7449,6631.0
2015-10-29 11:00:00,42.36,42.38,42.3,42.32,12007.0,33.729,33.7449,33.6812,33.6971,12007.0
2015-10-29 11:05:00,42.31,42.36,42.29,42.35,4882.0,33.6892,33.729,33.6733,33.721,4882.0
2015-10-29 11:10:00,42.37,42.38,42.32,42.36,8300.0,33.737,33.7449,33.6971,33.729,8300.0
2015-10-29 11:15:00,42.34,42.39,42.32,42.37,10658.0,33.7131,33.7529,33.6971,33.737,10658.0
2015-10-29 11:20:00,42.36,42.36,42.3,42.3,5241.0,33.729,33.729,33.6812,33.6812,5241.0
2015-10-29 11:25:00,42.3,42.33,42.23,42.31,16476.0,33.6812,33.7051,33.6255,33.6892,16476.0
2015-10-29 11:30:00,42.31,42.35,42.31,42.34,9388.0,33.6892,33.721,33.6892,33.7131,9388.0
2015-10-29 11:35:00,42.34,42.37,42.31,42.37,7605.0,33.7131,33.737,33.6892,33.737,7605.0
2015-10-29 11:40:00,42.36,42.37,42.34,42.36,16734.0,33.729,33.737,33.7131,33.729,16734.0
2015-10-29 11:45:00,42.37,42.37,42.31,42.31,33813.0,33.737,33.737,33.6892,33.6892,33813.0
2015-10-29 11:50:00,42.31,42.36,42.3,42.3,11101.0,33.6892,33.729,33.6812,33.6812,11101.0
2015-10-29 11:55:00,42.32,42.37,42.31,42.34,11124.0,33.6971,33.737,33.6892,33.7131,11124.0
2015-10-29 12:00:00,42.34,42.35,42.28,42.29,13589.0,33.7131,33.721,33.6653,33.6733,13589.0
2015-10-29 12:05:00,42.28,42.3,42.25,42.27,8811.0,33.6653,33.6812,33.6414,33.6573,8811.0
2015-10-29 12:10:00,42.29,42.35,42.28,42.35,8356.0,33.6733,33.721,33.6653,33.721,8356.0
2015-10-29 12:15:00,42.36,42.38,42.33,42.35,5301.0,33.729,33.7449,33.7051,33.721,5301.0
2015-10-29 12:20:00,42.34,42.39,42.33,42.39,7513.0,33.7131,33.7529,33.7051,33.7529,7513.0
2015-10-29 12:25:00,42.37,42.45,42.37,42.44,5614.0,33.737,33.8007,33.737,33.7927,5614.0
2015-10-29 12:30:00,42.46,42.47,42.43,42.46,18454.0,33.8086,33.8166,33.7847,33.8086,18454.0
2015-10-29 12:35:00,42.46,42.46,42.41,42.41,9859.0,33.8086,33.8086,33.7688,33.7688,9859.0
2015-10-29 12:40:00,42.41,42.41,42.37,42.41,4784.0,33.7688,33.7688,33.737,33.7688,4784.0
2015-10-29 12:45:00,42.43,42.47,42.43,42.46,5315.0,33.7847,33.8166,33.7847,33.8086,5315.0
2015-10-29 12:50:00,42.46,42.46,42.37,42.39,10476.0,33.8086,33.8086,33.737,33.7529,10476.0
2015-10-29 12:55:00,42.39,42.4,42.36,42.4,6086.0,33.7529,33.7608,33.729,33.7608,6086.0
2015-10-29 13:00:00,42.39,42.4,42.36,42.38,9175.0,33.7529,33.7608,33.729,33.7449,9175.0
2015-10-29 13:05:00,42.39,42.42,42.35,42.41,19509.0,33.7529,33.7768,33.721,33.7688,19509.0
2015-10-29 13:10:00,42.4,42.4,42.38,42.4,6244.0,33.7608,33.7608,33.7449,33.7608,6244.0
2015-10-29 13:15:00,42.4,42.46,42.4,42.45,8983.0,33.7608,33.8086,33.7608,33.8007,8983.0
2015-10-29 13:20:00,42.44,42.44,42.39,42.41,7054.0,33.7927,33.7927,33.7529,33.7688,7054.0
2015-10-29 13:25:00,42.41,42.42,42.38,42.4,10028.0,33.7688,33.7768,33.7449,33.7608,10028.0
2015-10-29 13:30:00,42.4,42.41,42.34,42.34,6146.0,33.7608,33.7688,33.7131,33.7131,6146.0
2015-10-29 13:35:00,42.33,42.34,42.27,42.27,9392.0,33.7051,33.7131,33.6573,33.6573,9392.0
2015-10-29 13:40:00,42.27,42.27,42.24,42.25,6638.0,33.6573,33.6573,33.6335,33.6414,6638.0
2015-10-29 13:45:00,42.24,42.24,42.21,42.22,6340.0,33.6335,33.6335,33.6096,33.6175,6340.0
2015-10-29 13:50:00,42.21,42.22,42.17,42.18,10202.0,33.6096,33.6175,33.5777,33.5857,10202.0
2015-10-29 13:55:00,42.17,42.19,42.15,42.16,14384.0,33.5777,33.5936,33.5618,33.5698,14384.0
2015-10-29 14:00:00,42.15,42.23,42.15,42.23,16298.0,33.5618,33.6255,33.5618,33.6255,16298.0
2015-10-29 14:05:00,42.24,42.27,42.23,42.23,12504.0,33.6335,33.6573,33.6255,33.6255,12504.0
2015-10-29 14:10:00,42.23,42.28,42.21,42.26,17104.0,33.6255,33.6653,33.6096,33.6494,17104.0
2015-10-29 14:15:00,42.26,42.29,42.25,42.27,13220.0,33.6494,33.6733,33.6414,33.6573,13220.0
2015-10-29 14:20:00,42.26,42.37,42.25,42.37,26730.0,33.6494,33.737,33.6414,33.737,26730.0
2015-10-29 14:25:00,42.37,42.39,42.35,42.36,17324.0,33.737,33.7529,33.721,33.729,17324.0
2015-10-29 14:30:00,42.37,42.37,42.34,42.36,13060.0,33.737,33.737,33.7131,33.729,13060.0
2015-10-29 14:35:00,42.35,42.36,42.32,42.35,9218.0,33.721,33.729,33.6971,33.721,9218.0
2015-10-29 14:40:00,42.36,42.39,42.35,42.38,9668.0,33.729,33.7529,33.721,33.7449,9668.0
2015-10-29 14:45:00,42.39,42.4,42.34,42.34,15057.0,33.7529,33.7608,33.7131,33.7131,15057.0
2015-10-29 14:50:00,42.33,42.39,42.33,42.37,13262.0,33.7051,33.7529,33.7051,33.737,13262.0
2015-10-29 14:55:00,42.36,42.4,42.33,42.34,16969.0,33.729,33.7608,33.7051,33.7131,16969.0
2015-10-29 15:00:00,42.33,42.36,42.3,42.31,16550.0,33.7051,33.729,33.6812,33.6892,16550.0
2015-10-29 15:05:00,42.31,42.36,42.3,42.33,13103.0,33.6892,33.729,33.6812,33.7051,13103.0
2015-10-29 15:10:00,42.34,42.4,42.33,42.38,25070.0,33.7131,33.7608,33.7051,33.7449,25070.0
2015-10-29 15:15:00,42.38,42.41,42.35,42.41,18649.0,33.7449,33.7688,33.721,33.7688,18649.0
2015-10-29 15:20:00,42.4,42.43,42.39,42.39,16823.0,33.7608,33.7847,33.7529,33.7529,16823.0
2015-10-29 15:25:00,42.39,42.41,42.37,42.38,21393.0,33.7529,33.7688,33.737,33.7449,21393.0
2015-10-29 15:30:00,42.39,42.41,42.34,42.35,50600.0,33.7529,33.7688,33.7131,33.721,50600.0
2015-10-29 15:35:00,42.35,42.41,42.35,42.41,21324.0,33.721,33.7688,33.721,33.7688,21324.0
2015-10-29 15:40:00,42.41,42.41,42.36,42.41,23502.0,33.7688,33.7688,33.729,33.7688,23502.0
2015-10-29 15:45:00,42.41,42.44,42.37,42.37,50637.0,33.7688,33.7927,33.737,33.737,50637.0
2015-10-29 15:50:00,42.37,42.39,42.37,42.39,36464.0,33.737,33.7529,33.737,33.7529,36464.0
2015-10-29 15:55:00,42.39,42.4,42.3,42.33,186239.0,33.7529,33.7608,33.6812,33.7051,186239.0
2015-10-30 09:30:00,42.54,42.67,42.41,42.48,33147.0,33.8723,33.9758,33.7688,33.8245,33147.0
2015-10-30 09:35:00,42.47,42.56,42.34,42.37,14980.0,33.8166,33.8882,33.7131,33.737,14980.0
2015-10-30 09:40:00,42.34,42.34,42.23,42.3,17156.0,33.7131,33.7131,33.6255,33.6812,17156.0
2015-10-30 09:45:00,42.31,42.5,42.26,42.46,12552.0,33.6892,33.8405,33.6494,33.8086,12552.0
2015-10-30 09:50:00,42.44,42.45,42.31,42.37,39997.0,33.7927,33.8007,33.6892,33.737,39997.0
2015-10-30 09:55:00,42.39,42.47,42.31,42.35,113109.0,33.7529,33.8166,33.6892,33.721,113109.0
2015-10-30 10:00:00,42.36,42.5,42.36,42.46,13060.0,33.729,33.8405,33.729,33.8086,13060.0
2015-10-30 10:05:00,42.44,42.51,42.39,42.42,21692.0,33.7927,33.8484,33.7529,33.7768,21692.0
2015-10-30 10:10:00,42.43,42.44,42.28,42.39,16348.0,33.7847,33.7927,33.6653,33.7529,16348.0
2015-10-30 10:15:00,42.39,42.43,42.28,42.42,43833.0,33.7529,33.7847,33.6653,33.7768,43833.0
2015-10-30 10:20:00,42.4,42.4,42.32,42.33,15515.0,33.7608,33.7608,33.6971,33.7051,15515.0
2015-10-30 10:25:00,42.32,42.35,42.28,42.33,10774.0,33.6971,33.721,33.6653,33.7051,10774.0
2015-10-30 10:30:00,42.33,42.39,42.3,42.39,24374.0,33.7051,33.7529,33.6812,33.7529,24374.0
2015-10-30 10:35:00,42.39,42.42,42.35,42.4,10480.0,33.7529,33.7768,33.721,33.7608,10480.0
2015-10-30 10:40:00,42.39,42.49,42.38,42.49,10448.0,33.7529,33.8325,33.7449,33.8325,10448.0
2015-10-30 10:45:00,42.5,42.51,42.4,42.41,14525.0,33.8405,33.8484,33.7608,33.7688,14525.0
2015-10-30 10:50:00,42.41,42.42,42.34,42.34,9469.0,33.7688,33.7768,33.7131,33.7131,9469.0
2015-10-30 10:55:00,42.34,42.41,42.31,42.38,10785.0,33.7131,33.7688,33.6892,33.7449,10785.0
2015-10-30 11:00:00,42.38,42.43,42.38,42.41,7286.0,33.7449,33.7847,33.7449,33.7688,7286.0
2015-10-30 11:05:00,42.41,42.41,42.33,42.36,11879.0,33.7688,33.7688,33.7051,33.729,11879.0
2015-10-30 11:10:00,42.36,42.36,42.3,42.3,8580.0,33.729,33.729,33.6812,33.6812,8580.0
2015-10-30 11:15:00,42.3,42.32,42.26,42.3,15324.0,33.6812,33.6971,33.6494,33.6812,15324.0
2015-10-30 11:20:00,42.29,42.31,42.25,42.28,6631.0,33.6733,33.6892,33.6414,33.6653,6631.0
2015-10-30 11:25:00,42.29,42.32,42.25,42.31,9145.0,33.6733,33.6971,33.6414,33.6892,9145.0
2015-10-30 11:30:00,42.32,42.32,42.28,42.31,9709.0,33.6971,33.6971,33.6653,33.6892,9709.0
2015-10-30 11:35:00,42.3,42.3,42.2,42.25,12550.0,33.6812,33.6812,33.6016,33.6414,12550.0
2015-10-30 11:40:00,42.27,42.39,42.27,42.36,12126.0,33.6573,33.7529,33.6573,33.729,12126.0
2015-10-30 11:45:00,42.36,42.43,42.35,42.41,9802.0,33.729,33.7847,33.721,33.7688,9802.0
2015-10-30 11:50:00,42.41,42.43,42.39,42.41,8059.0,33.7688,33.7847,33.7529,33.7688,8059.0
2015-10-30 11:55:00,42.42,42.46,42.4,42.4,15823.0,33.7768,33.8086,33.7608,33.7608,15823.0
2015-10-30 12:00:00,42.41,42.44,42.41,42.42,9862.0,33.7688,33.7927,33.7688,33.7768,9862.0
2015-10-30 12:05:00,42.43,42.44,42.42,42.44,11465.0,33.7847,33.7927,33.7768,33.7927,11465.0
2015-10-30 12:10:00,42.45,42.51,42.45,42.48,21344.0,33.8007,33.8484,33.8007,33.8245,21344.0
2015-10-30 12:15:00,42.48,42.53,42.48,42.52,13981.0,33.8245,33.8644,33.8245,33.8564,13981.0
2015-10-30 12:20:00,42.53,42.56,42.52,42.53,8543.0,33.8644,33.8882,33.8564,33.8644,8543.0
2015-10-30 12:25:00,42.54,42.55,42.5,42.52,9490.0,33.8723,33.8803,33.8405,33.8564,9490.0
2015-10-30 12:30:00,42.52,42.55,42.48,42.55,28871.0,33.8564,33.8803,33.8245,33.8803,28871.0
2015-10-30 12:35:00,42.55,42.65,42.55,42.65,17850.0,33.8803,33.9599,33.8803,33.9599,17850.0
2015-10-30 12:40:00,42.65,42.66,42.63,42.65,15197.0,33.9599,33.9679,33.944,33.9599,15197.0
2015-10-30 12:45:00,42.65,42.67,42.63,42.65,19577.0,33.9599,33.9758,33.944,33.9599,19577.0
2015-10-30 12:50:00,42.65,42.69,42.64,42.69,19622.0,33.9599,33.9918,33.9519,33.9918,19622.0
2015-10-30 12:55:00,42.68,42.74,42.66,42.67,22389.0,33.9838,34.0316,33.9679,33.9758,22389.0
2015-10-30 13:00:00,42.68,42.7,42.62,42.67,23777.0,33.9838,33.9997,33.936,33.9758,23777.0
2015-10-30 13:05:00,42.67,42.67,42.61,42.62,8717.0,33.9758,33.9758,33.9281,33.936,8717.0
2015-10-30 13:10:00,42.62,42.62,42.56,42.6,13404.0,33.936,33.936,33.8882,33.9201,13404.0
2015-10-30 13:15:00,42.59,42.64,42.59,42.62,11169.0,33.9121,33.9519,33.9121,33.936,11169.0
2015-10-30 13:20:00,42.62,42.68,42.62,42.63,15415.0,33.936,33.9838,33.936,33.944,15415.0
2015-10-30 13:25:00,42.64,42.66,42.63,42.63,12369.0,33.9519,33.9679,33.944,33.944,12369.0
2015-10-30 13:30:00,42.63,42.65,42.6,42.64,21589.0,33.944,33.9599,33.9201,33.9519,21589.0
2015-10-30 13:35:00,42.64,42.66,42.61,42.66,22994.0,33.9519,33.9679,33.9281,33.9679,22994.0
2015-10-30 13:40:00,42.65,42.72,42.64,42.68,21511.0,33.9599,34.0156,33.9519,33.9838,21511.0
2015-10-30 13:45:00,42.67,42.69,42.6,42.6,30187.0,33.9758,33.9918,33.9201,33.9201,30187.0
2015-10-30 13:50:00,42.59,42.62,42.57,42.59,14568.0,33.9121,33.936,33.8962,33.9121,14568.0
2015-10-30 13:55:00,42.58,42.59,42.52,42.52,32971.0,33.9042,33.9121,33.8564,33.8564,32971.0
2015-10-30 14:00:00,42.51,42.51,42.43,42.43,36900.0,33.8484,33.8484,33.7847,33.7847,36900.0
2015-10-30 14:05:00,42.42,42.5,42.42,42.5,19970.0,33.7768,33.8405,33.7768,33.8405,19970.0
2015-10-30 14:10:00,42.5,42.56,42.46,42.49,34010.0,33.8405,33.8882,33.8086,33.8325,34010.0
2015-10-30 14:15:00,42.48,42.48,42.41,42.44,13371.0,33.8245,33.8245,33.7688,33.7927,13371.0
2015-10-30 14:20:00,42.43,42.43,42.33,42.36,15784.0,33.7847,33.7847,33.7051,33.729,15784.0
2015-10-30 14:25:00,42.36,42.38,42.32,42.33,15765.0,33.729,33.7449,33.6971,33.7051,15765.0
2015-10-30 14:30:00,42.32,42.34,42.29,42.32,13106.0,33.6971,33.7131,33.6733,33.6971,13106.0
2015-10-30 14:35:00,42.31,42.35,42.29,42.29,14341.0,33.6892,33.721,33.6733,33.6733,14341.0
2015-10-30 14:40:00,42.28,42.31,42.27,42.31,17553.0,33.6653,33.6892,33.6573,33.6892,17553.0
2015-10-30 14:45:00,42.31,42.31,42.25,42.26,22596.0,33.6892,33.6892,33.6414,33.6494,22596.0
2015-10-30 14:50:00,42.27,42.32,42.26,42.32,14181.0,33.6573,33.6971,33.6494,33.6971,14181.0
2015-10-30 14:55:00,42.32,42.34,42.28,42.31,19905.0,33.6971,33.7131,33.6653,33.6892,19905.0
2015-10-30 15:00:00,42.31,42.32,42.25,42.32,19504.0,33.6892,33.6971,33.6414,33.6971,19504.0
2015-10-30 15:05:00,42.31,42.33,42.26,42.32,22910.0,33.6892,33.7051,33.6494,33.6971,22910.0
2015-10-30 15:10:00,42.32,42.37,42.3,42.36,29098.0,33.6971,33.737,33.6812,33.729,29098.0
2015-10-30 15:15:00,42.36,42.46,42.36,42.46,29443.0,33.729,33.8086,33.729,33.8086,29443.0
2015-10-30 15:20:00,42.46,42.51,42.46,42.48,21335.0,33.8086,33.8484,33.8086,33.8245,21335.0
2015-10-30 15:25:00,42.49,42.5,42.38,42.39,31842.0,33.8325,33.8405,33.7449,33.7529,31842.0
2015-10-30 15:30:00,42.39,42.44,42.35,42.43,35495.0,33.7529,33.7927,33.721,33.7847,35495.0
2015-10-30 15:35:00,42.42,42.46,42.38,42.43,29888.0,33.7768,33.8086,33.7449,33.7847,29888.0
2015-10-30 15:40:00,42.43,42.46,42.41,42.43,49947.0,33.7847,33.8086,33.7688,33.7847,49947.0
2015-10-30 15:45:00,42.44,42.57,42.44,42.55,61000.0,33.7927,33.8962,33.7927,33.8803,61000.0
2015-10-30 15:50:00,42.54,42.55,42.47,42.49,62718.0,33.8723,33.8803,33.8166,33.8325,62718.0
2015-10-30 15:55:00,42.49,42.49,42.32,42.33,298670.0,33.8325,33.8325,33.6971,33.7051,298670.0
2015-11-02 09:30:00,42.28,42.59,42.11,42.5,26764.0,33.6653,33.9121,33.5299,33.8405,26764.0
2015-11-02 09:35:00,42.63,42.73,42.51,42.73,11723.0,33.944,34.0236,33.8484,34.0236,11723.0
2015-11-02 09:40:00,42.73,42.75,42.6,42.67,14182.0,34.0236,34.0395,33.9201,33.9758,14182.0
2015-11-02 09:45:00,42.73,42.84,42.72,42.81,12890.0,34.0236,34.1112,34.0156,34.0873,12890.0
2015-11-02 09:50:00,42.82,42.95,42.82,42.9,31903.0,34.0953,34.1988,34.0953,34.159,31903.0
2015-11-02 09:55:00,42.92,43.11,42.91,43.06,29922.0,34.1749,34.3262,34.1669,34.2864,29922.0
2015-11-02 10:00:00,43.07,43.17,43.01,43.17,31937.0,34.2943,34.374,34.2466,34.374,31937.0
2015-11-02 10:05:00,43.15,43.32,43.14,43.31,35495.0,34.358,34.4934,34.3501,34.4854,35495.0
2015-11-02 10:10:00,43.33,43.33,43.14,43.14,18647.0,34.5014,34.5014,34.3501,34.3501,18647.0
2015-11-02 10:15:00,43.16,43.35,43.09,43.35,23250.0,34.366,34.5173,34.3103,34.5173,23250.0
2015-11-02 10:20:00,43.36,43.44,43.33,43.34,24499.0,34.5252,34.5889,34.5014,34.5093,24499.0
2015-11-02 10:25:00,43.34,43.47,43.34,43.4,18845.0,34.5093,34.6128,34.5093,34.5571,18845.0
2015-11-02 10:30:00,43.41,43.46,43.4,43.44,24866.0,34.5651,34.6049,34.5571,34.5889,24866.0
2015-11-02 10:35:00,43.43,43.46,43.38,43.42,19022.0,34.581,34.6049,34.5412,34.573,19022.0
2015-11-02 10:40:00,43.42,43.45,43.3,43.44,21707.0,34.573,34.5969,34.4775,34.5889,21707.0
2015-11-02 10:45:00,43.44,43.48,43.37,43.46,22917.0,34.5889,34.6208,34.5332,34.6049,22917.0
2015-11-02 10:50:00,43.46,43.5,43.45,43.47,17316.0,34.6049,34.6367,34.5969,34.6128,17316.0
2015-11-02 10:55:00,43.46,43.5,43.38,43.47,19979.0,34.6049,34.6367,34.5412,34.6128,19979.0
2015-11-02 11:00:00,43.46,43.54,43.44,43.53,30544.0,34.6049,34.6686,34.5889,34.6606,30544.0
2015-11-02 11:05:00,43.54,43.62,43.54,43.6,42776.0,34.6686,34.7323,34.6686,34.7163,42776.0
2015-11-02 11:10:00,43.61,43.74,43.61,43.69,60756.0,34.7243,34.8278,34.7243,34.788,60756.0
2015-11-02 11:15:00,43.69,43.84,43.69,43.77,31060.0,34.788,34.9074,34.788,34.8517,31060.0
2015-11-02 11:20:00,43.77,43.85,43.73,43.82,26729.0,34.8517,34.9154,34.8199,34.8915,26729.0
2015-11-02 11:25:00,43.82,43.85,43.8,43.85,23593.0,34.8915,34.9154,34.8756,34.9154,23593.0
2015-11-02 11:30:00,43.85,43.9,43.8,43.87,28658.0,34.9154,34.9552,34.8756,34.9313,28658.0
2015-11-02 11:35:00,43.85,43.93,43.84,43.87,21275.0,34.9154,34.9791,34.9074,34.9313,21275.0
2015-11-02 11:40:00,43.87,43.88,43.75,43.81,24000.0,34.9313,34.9393,34.8358,34.8836,24000.0
2015-11-02 11:45:00,43.82,43.85,43.78,43.8,21269.0,34.8915,34.9154,34.8597,34.8756,21269.0
2015-11-02 11:50:00,43.79,43.82,43.73,43.73,22699.0,34.8676,34.8915,34.8199,34.8199,22699.0
2015-11-02 11:55:00,43.72,43.75,43.65,43.74,20302.0,34.8119,34.8358,34.7562,34.8278,20302.0
2015-11-02 12:00:00,43.73,43.78,43.68,43.78,17569.0,34.8199,34.8597,34.78,34.8597,17569.0
2015-11-02 12:05:00,43.78,43.78,43.74,43.75,10599.0,34.8597,34.8597,34.8278,34.8358,10599.0
2015-11-02 12:10:00,43.75,43.76,43.68,43.68,11328.0,34.8358,34.8437,34.78,34.78,11328.0
2015-11-02 12:15:00,43.68,43.71,43.63,43.65,8379.0,34.78,34.8039,34.7402,34.7562,8379.0
2015-11-02 12:20:00,43.64,43.67,43.61,43.63,16938.0,34.7482,34.7721,34.7243,34.7402,16938.0
2015-11-02 12:25:00,43.64,43.77,43.64,43.77,12006.0,34.7482,34.8517,34.7482,34.8517,12006.0
2015-11-02 12:30:00,43.78,43.78,43.74,43.78,13441.0,34.8597,34.8597,34.8278,34.8597,13441.0
2015-11-02 12:35:00,43.78,43.79,43.71,43.73,7678.0,34.8597,34.8676,34.8039,34.8199,7678.0
2015-11-02 12:40:00,43.72,43.75,43.7,43.73,15178.0,34.8119,34.8358,34.796,34.8199,15178.0
2015-11-02 12:45:00,43.75,43.76,43.72,43.75,9044.0,34.8358,34.8437,34.8119,34.8358,9044.0
2015-11-02 12:50:00,43.74,43.78,43.73,43.77,7811.0,34.8278,34.8597,34.8199,34.8517,7811.0
2015-11-02 12:55:00,43.78,43.88,43.78,43.87,22026.0,34.8597,34.9393,34.8597,34.9313,22026.0
2015-11-02 13:00:00,43.85,43.88,43.82,43.83,20791.0,34.9154,34.9393,34.8915,34.8995,20791.0
2015-11-02 13:05:00,43.84,43.92,43.84,43.9,8849.0,34.9074,34.9711,34.9074,34.9552,8849.0
2015-11-02 13:10:00,43.89,43.92,43.87,43.88,11857.0,34.9473,34.9711,34.9313,34.9393,11857.0
2015-11-02 13:15:00,43.88,43.88,43.8,43.81,11083.0,34.9393,34.9393,34.8756,34.8836,11083.0
2015-11-02 13:20:00,43.81,43.85,43.77,43.77,9290.0,34.8836,34.9154,34.8517,34.8517,9290.0
2015-11-02 13:25:00,43.77,43.82,43.77,43.82,8536.0,34.8517,34.8915,34.8517,34.8915,8536.0
2015-11-02 13:30:00,43.81,43.81,43.74,43.76,10210.0,34.8836,34.8836,34.8278,34.8437,10210.0
2015-11-02 13:35:00,43.75,43.79,43.73,43.74,12701.0,34.8358,34.8676,34.8199,34.8278,12701.0
2015-11-02 13:40:00,43.73,43.75,43.71,43.75,7451.0,34.8199,34.8358,34.8039,34.8358,7451.0
2015-11-02 13:45:00,43.74,43.76,43.72,43.73,13967.0,34.8278,34.8437,34.8119,34.8199,13967.0
2015-11-02 13:50:00,43.74,43.77,43.73,43.77,10410.0,34.8278,34.8517,34.8199,34.8517,10410.0
2015-11-02 13:55:00,43.76,43.81,43.74,43.81,8832.0,34.8437,34.8836,34.8278,34.8836,8832.0
2015-11-02 14:00:00,43.81,43.85,43.76,43.79,13327.0,34.8836,34.9154,34.8437,34.8676,13327.0
2015-11-02 14:05:00,43.79,43.89,43.78,43.84,14746.0,34.8676,34.9473,34.8597,34.9074,14746.0
2015-11-02 14:10:00,43.84,43.88,43.82,43.84,12098.0,34.9074,34.9393,34.8915,34.9074,12098.0
2015-11-02 14:15:00,43.83,43.86,43.83,43.85,16711.0,34.8995,34.9234,34.8995,34.9154,16711.0
2015-11-02 14:20:00,43.85,43.85,43.81,43.85,14556.0,34.9154,34.9154,34.8836,34.9154,14556.0
2015-11-02 14:25:00,43.85,43.85,43.81,43.84,13690.0,34.9154,34.9154,34.8836,34.9074,13690.0
2015-11-02 14:30:00,43.83,43.83,43.77,43.8,27491.0,34.8995,34.8995,34.8517,34.8756,27491.0
2015-11-02 14:35:00,43.79,43.81,43.77,43.81,10541.0,34.8676,34.8836,34.8517,34.8836,10541.0
2015-11-02 14:40:00,43.81,43.84,43.8,43.82,10788.0,34.8836,34.9074,34.8756,34.8915,10788.0
2015-11-02 14:45:00,43.83,43.88,43.82,43.86,14603.0,34.8995,34.9393,34.8915,34.9234,14603.0
2015-11-02 14:50:00,43.86,43.91,43.85,43.91,15555.0,34.9234,34.9632,34.9154,34.9632,15555.0
2015-11-02 14:55:00,43.91,43.92,43.88,43.9,13168.0,34.9632,34.9711,34.9393,34.9552,13168.0
2015-11-02 15:00:00,43.9,43.91,43.83,43.83,25664.0,34.9552,34.9632,34.8995,34.8995,25664.0
2015-11-02 15:05:00,43.84,43.84,43.69,43.69,24553.0,34.9074,34.9074,34.788,34.788,24553.0
2015-11-02 15:10:00,43.68,43.73,43.66,43.71,23839.0,34.78,34.8199,34.7641,34.8039,23839.0
2015-11-02 15:15:00,43.71,43.73,43.7,43.71,13855.0,34.8039,34.8199,34.796,34.8039,13855.0
2015-11-02 15:20:00,43.7,43.75,43.7,43.74,24801.0,34.796,34.8358,34.796,34.8278,24801.0
2015-11-02 15:25:00,43.74,43.85,43.74,43.81,40508.0,34.8278,34.9154,34.8278,34.8836,40508.0
2015-11-02 15:30:00,43.81,43.86,43.72,43.73,21513.0,34.8836,34.9234,34.8119,34.8199,21513.0
2015-11-02 15:35:00,43.72,43.75,43.69,43.71,38073.0,34.8119,34.8358,34.788,34.8039,38073.0
2015-11-02 15:40:00,43.71,43.76,43.68,43.68,37751.0,34.8039,34.8437,34.78,34.78,37751.0
2015-11-02 15:45:00,43.68,43.68,43.59,43.59,59892.0,34.78,34.78,34.7084,34.7084,59892.0
2015-11-02 15:50:00,43.6,43.63,43.57,43.57,52451.0,34.7163,34.7402,34.6925,34.6925,52451.0
2015-11-02 15:55:00,43.57,43.58,43.52,43.54,142318.0,34.6925,34.7004,34.6526,34.6686,142318.0
2015-11-03 09:30:00,43.49,43.68,43.29,43.61,22215.0,34.6288,34.78,34.4695,34.7243,22215.0
2015-11-03 09:35:00,43.57,43.76,43.53,43.56,19107.0,34.6925,34.8437,34.6606,34.6845,19107.0
2015-11-03 09:40:00,43.57,43.79,43.56,43.75,16114.0,34.6925,34.8676,34.6845,34.8358,16114.0
2015-11-03 09:45:00,43.74,43.77,43.64,43.64,13729.0,34.8278,34.8517,34.7482,34.7482,13729.0
2015-11-03 09:50:00,43.63,43.69,43.47,43.67,110255.0,34.7402,34.788,34.6128,34.7721,110255.0
2015-11-03 09:55:00,43.67,43.67,43.47,43.49,15141.0,34.7721,34.7721,34.6128,34.6288,15141.0
2015-11-03 10:00:00,43.5,43.68,43.49,43.63,27137.0,34.6367,34.78,34.6288,34.7402,27137.0
2015-11-03 10:05:00,43.64,43.64,43.52,43.55,7678.0,34.7482,34.7482,34.6526,34.6765,7678.0
2015-11-03 10:10:00,43.54,43.62,43.51,43.56,16266.0,34.6686,34.7323,34.6447,34.6845,16266.0
2015-11-03 10:15:00,43.54,43.65,43.52,43.65,36015.0,34.6686,34.7562,34.6526,34.7562,36015.0
2015-11-03 10:20:00,43.64,43.71,43.6,43.67,29247.0,34.7482,34.8039,34.7163,34.7721,29247.0
2015-11-03 10:25:00,43.68,43.68,43.6,43.66,19856.0,34.78,34.78,34.7163,34.7641,19856.0
2015-11-03 10:30:00,43.66,43.67,43.59,43.64,13796.0,34.7641,34.7721,34.7084,34.7482,13796.0
2015-11-03 10:35:00,43.63,43.71,43.54,43.57,26116.0,34.7402,34.8039,34.6686,34.6925,26116.0
2015-11-03 10:40:00,43.57,43.57,43.49,43.54,11910.0,34.6925,34.6925,34.6288,34.6686,11910.0
2015-11-03 10:45:00,43.55,43.65,43.51,43.6,11509.0,34.6765,34.7562,34.6447,34.7163,11509.0
2015-11-03 10:50:00,43.61,43.66,43.59,43.61,14192.0,34.7243,34.7641,34.7084,34.7243,14192.0
2015-11-03 10:55:00,43.62,43.64,43.56,43.56,10817.0,34.7323,34.7482,34.6845,34.6845,10817.0
2015-11-03 11:00:00,43.56,43.57,43.49,43.51,13553.0,34.6845,34.6925,34.6288,34.6447,13553.0
2015-11-03 11:05:00,43.51,43.65,43.51,43.59,13403.0,34.6447,34.7562,34.6447,34.7084,13403.0
2015-11-03 11:10:00,43.58,43.62,43.51,43.52,24551.0,34.7004,34.7323,34.6447,34.6526,24551.0
2015-11-03 11:15:00,43.5,43.51,43.41,43.43,22623.0,34.6367,34.6447,34.5651,34.581,22623.0
2015-11-03 11:20:00,43.42,43.42,43.35,43.4,15892.0,34.573,34.573,34.5173,34.5571,15892.0
2015-11-03 11:25:00,43.42,43.56,43.4,43.52,15541.0,34.573,34.6845,34.5571,34.6526,15541.0
2015-11-03 11:30:00,43.51,43.59,43.49,43.58,34810.0,34.6447,34.7084,34.6288,34.7004,34810.0
2015-11-03 11:35:00,43.59,43.68,43.58,43.64,12030.0,34.7084,34.78,34.7004,34.7482,12030.0
2015-11-03 11:40:00,43.65,43.65,43.6,43.61,11945.0,34.7562,34.7562,34.7163,34.7243,11945.0
2015-11-03 11:45:00,43.6,43.66,43.6,43.65,15575.0,34.7163,34.7641,34.7163,34.7562,15575.0
2015-11-03 11:50:00,43.66,43.68,43.6,43.6,13505.0,34.7641,34.78,34.7163,34.7163,13505.0
2015-11-03 11:55:00,43.6,43.67,43.55,43.65,11276.0,34.7163,34.7721,34.6765,34.7562,11276.0
2015-11-03 12:00:00,43.64,43.68,43.6,43.62,16699.0,34.7482,34.78,34.7163,34.7323,16699.0
2015-11-03 12:05:00,43.63,43.66,43.61,43.65,37119.0,34.7402,34.7641,34.7243,34.7562,37119.0
2015-11-03 12:10:00,43.65,43.66,43.58,43.61,17661.0,34.7562,34.7641,34.7004,34.7243,17661.0
2015-11-03 12:15:00,43.62,43.65,43.61,43.62,20662.0,34.7323,34.7562,34.7243,34.7323,20662.0
2015-11-03 12:20:00,43.63,43.67,43.59,43.63,39636.0,34.7402,34.7721,34.7084,34.7402,39636.0
2015-11-03 12:25:00,43.63,43.68,43.61,43.68,7630.0,34.7402,34.78,34.7243,34.78,7630.0
2015-11-03 12:30:00,43.68,43.72,43.67,43.71,14240.0,34.78,34.8119,34.7721,34.8039,14240.0
2015-11-03 12:35:00,43.71,43.75,43.7,43.7,15413.0,34.8039,34.8358,34.796,34.796,15413.0
2015-11-03 12:40:00,43.72,43.73,43.69,43.72,19612.0,34.8119,34.8199,34.788,34.8119,19612.0
2015-11-03 12:45:00,43.72,43.8,43.72,43.76,14740.0,34.8119,34.8756,34.8119,34.8437,14740.0
2015-11-03 12:50:00,43.77,43.82,43.75,43.8,34211.0,34.8517,34.8915,34.8358,34.8756,34211.0
2015-11-03 12:55:00,43.79,43.83,43.78,43.83,13677.0,34.8676,34.8995,34.8597,34.8995,13677.0
2015-11-03 13:00:00,43.83,43.87,43.83,43.84,5558.0,34.8995,34.9313,34.8995,34.9074,5558.0
2015-11-03 13:05:00,43.84,43.85,43.75,43.77,7229.0,34.9074,34.9154,34.8358,34.8517,7229.0
2015-11-03 13:10:00,43.77,43.77,43.71,43.72,4612.0,34.8517,34.8517,34.8039,34.8119,4612.0
2015-11-03 13:15:00,43.72,43.74,43.68,43.73,12840.0,34.8119,34.8278,34.78,34.8199,12840.0
2015-11-03 13:20:00,43.72,43.76,43.69,43.73,5457.0,34.8119,34.8437,34.788,34.8199,5457.0
2015-11-03 13:25:00,43.74,43.75,43.72,43.74,6071.0,34.8278,34.8358,34.8119,34.8278,6071.0
2015-11-03 13:30:00,43.74,43.76,43.66,43.67,7898.0,34.8278,34.8437,34.7641,34.7721,7898.0
2015-11-03 13:35:00,43.66,43.7,43.63,43.7,15925.0,34.7641,34.796,34.7402,34.796,15925.0
2015-11-03 13:40:00,43.71,43.73,43.68,43.71,18165.0,34.8039,34.8199,34.78,34.8039,18165.0
2015-11-03 13:45:00,43.71,43.77,43.7,43.75,9740.0,34.8039,34.8517,34.796,34.8358,9740.0
2015-11-03 13:50:00,43.75,43.78,43.74,43.75,9671.0,34.8358,34.8597,34.8278,34.8358,9671.0
2015-11-03 13:55:00,43.75,43.77,43.74,43.77,14212.0,34.8358,34.8517,34.8278,34.8517,14212.0
2015-11-03 14:00:00,43.76,43.78,43.74,43.75,13109.0,34.8437,34.8597,34.8278,34.8358,13109.0
2015-11-03 14:05:00,43.75,43.86,43.73,43.85,15634.0,34.8358,34.9234,34.8199,34.9154,15634.0
2015-11-03 14:10:00,43.84,43.9,43.84,43.87,11404.0,34.9074,34.9552,34.9074,34.9313,11404.0
2015-11-03 14:15:00,43.88,43.9,43.82,43.9,12108.0,34.9393,34.9552,34.8915,34.9552,12108.0
2015-11-03 14:20:00,43.9,43.91,43.84,43.84,6343.0,34.9552,34.9632,34.9074,34.9074,6343.0
2015-11-03 14:25:00,43.83,43.9,43.83,43.9,12905.0,34.8995,34.9552,34.8995,34.9552,12905.0
2015-11-03 14:30:00,43.9,43.92,43.88,43.89,15637.0,34.9552,34.9711,34.9393,34.9473,15637.0
2015-11-03 14:35:00,43.89,43.89,43.81,43.83,18127.0,34.9473,34.9473,34.8836,34.8995,18127.0
2015-11-03 14:40:00,43.83,43.84,43.8,43.8,21232.0,34.8995,34.9074,34.8756,34.8756,21232.0
2015-11-03 14:45:00,43.8,43.86,43.8,43.85,33238.0,34.8756,34.9234,34.8756,34.9154,33238.0
2015-11-03 14:50:00,43.86,43.92,43.84,43.84,16216.0,34.9234,34.9711,34.9074,34.9074,16216.0
2015-11-03 14:55:00,43.84,43.87,43.75,43.76,99350.0,34.9074,34.9313,34.8358,34.8437,99350.0
2015-11-03 15:00:00,43.76,43.77,43.64,43.72,79214.0,34.8437,34.8517,34.7482,34.8119,79214.0
2015-11-03 15:05:00,43.71,43.79,43.56,43.63,126795.0,34.8039,34.8676,34.6845,34.7402,126795.0
2015-11-03 15:10:00,43.63,43.66,43.4,43.45,84228.0,34.7402,34.7641,34.5571,34.5969,84228.0
2015-11-03 15:15:00,43.44,43.49,43.25,43.45,139024.0,34.5889,34.6288,34.4377,34.5969,139024.0
2015-11-03 15:20:00,43.47,43.48,43.22,43.22,61043.0,34.6128,34.6208,34.4138,34.4138,61043.0
2015-11-03 15:25:00,43.22,43.22,42.96,43.13,145113.0,34.4138,34.4138,34.2067,34.3421,145113.0
2015-11-03 15:30:00,43.12,43.26,43.09,43.24,68114.0,34.3341,34.4456,34.3103,34.4297,68114.0
2015-11-03 15:35:00,43.23,43.3,43.21,43.29,82403.0,34.4217,34.4775,34.4058,34.4695,82403.0
2015-11-03 15:40:00,43.3,43.3,43.16,43.24,88995.0,34.4775,34.4775,34.366,34.4297,88995.0
2015-11-03 15:45:00,43.25,43.32,43.2,43.3,97058.0,34.4377,34.4934,34.3978,34.4775,97058.0
2015-11-03 15:50:00,43.3,43.32,43.26,43.29,101666.0,34.4775,34.4934,34.4456,34.4695,101666.0
2015-11-03 15:55:00,43.3,43.44,43.26,43.38,325822.0,34.4775,34.5889,34.4456,34.5412,325822.0
2015-11-04 09:30:00,43.43,43.45,42.95,42.95,80305.0,34.581,34.5969,34.1988,34.1988,80305.0
2015-11-04 09:35:00,42.95,42.95,42.65,42.65,65692.0,34.1988,34.1988,33.9599,33.9599,65692.0
2015-11-04 09:40:00,42.64,42.67,42.3,42.38,87618.0,33.9519,33.9758,33.6812,33.7449,87618.0
2015-11-04 09:45:00,42.33,42.36,42.03,42.05,67024.0,33.7051,33.729,33.4662,33.4822,67024.0
2015-11-04 09:50:00,42.08,42.28,42.07,42.17,41020.0,33.5061,33.6653,33.4981,33.5777,41020.0
2015-11-04 09:55:00,42.14,42.22,42.05,42.14,46812.0,33.5538,33.6175,33.4822,33.5538,46812.0
2015-11-04 10:00:00,42.16,42.26,42.06,42.24,28942.0,33.5698,33.6494,33.4901,33.6335,28942.0
2015-11-04 10:05:00,42.23,42.34,42.22,42.26,49183.0,33.6255,33.7131,33.6175,33.6494,49183.0
2015-11-04 10:10:00,42.26,42.33,42.19,42.24,55476.0,33.6494,33.7051,33.5936,33.6335,55476.0
2015-11-04 10:15:00,42.22,42.24,42.14,42.19,25807.0,33.6175,33.6335,33.5538,33.5936,25807.0
2015-11-04 10:20:00,42.2,42.29,42.13,42.29,19926.0,33.6016,33.6733,33.5459,33.6733,19926.0
2015-11-04 10:25:00,42.3,42.37,42.3,42.36,14338.0,33.6812,33.737,33.6812,33.729,14338.0
2015-11-04 10:30:00,42.38,42.4,42.28,42.38,36571.0,33.7449,33.7608,33.6653,33.7449,36571.0
2015-11-04 10:35:00,42.38,42.38,42.2,42.2,62866.0,33.7449,33.7449,33.6016,33.6016,62866.0
2015-11-04 10:40:00,42.21,42.22,42.14,42.16,43530.0,33.6096,33.6175,33.5538,33.5698,43530.0
2015-11-04 10:45:00,42.15,42.25,42.14,42.22,23013.0,33.5618,33.6414,33.5538,33.6175,23013.0
2015-11-04 10:50:00,42.22,42.22,42.12,42.13,47139.0,33.6175,33.6175,33.5379,33.5459,47139.0
2015-11-04 10:55:00,42.13,42.23,42.06,42.18,32279.0,33.5459,33.6255,33.4901,33.5857,32279.0
2015-11-04 11:00:00,42.17,42.18,42.07,42.08,24583.0,33.5777,33.5857,33.4981,33.5061,24583.0
2015-11-04 11:05:00,42.07,42.12,42.0,42.01,35468.0,33.4981,33.5379,33.4424,33.4503,35468.0
2015-11-04 11:10:00,42.0,42.05,41.94,41.97,45010.0,33.4424,33.4822,33.3946,33.4185,45010.0
2015-11-04 11:15:00,41.97,42.1,41.95,42.07,28884.0,33.4185,33.522,33.4025,33.4981,28884.0
2015-11-04 11:20:00,42.07,42.18,42.06,42.14,52196.0,33.4981,33.5857,33.4901,33.5538,52196.0
2015-11-04 11:25:00,42.14,42.18,42.07,42.13,37326.0,33.5538,33.5857,33.4981,33.5459,37326.0
2015-11-04 11:30:00,42.13,42.13,42.08,42.11,21778.0,33.5459,33.5459,33.5061,33.5299,21778.0
2015-11-04 11:35:00,42.11,42.13,42.04,42.13,20413.0,33.5299,33.5459,33.4742,33.5459,20413.0
2015-11-04 11:40:00,42.14,42.19,42.13,42.16,13085.0,33.5538,33.5936,33.5459,33.5698,13085.0
2015-11-04 11:45:00,42.16,42.23,42.07,42.23,12385.0,33.5698,33.6255,33.4981,33.6255,12385.0
2015-11-04 11:50:00,42.22,42.23,42.14,42.14,21685.0,33.6175,33.6255,33.5538,33.5538,21685.0
2015-11-04 11:55:00,42.13,42.19,42.11,42.19,14543.0,33.5459,33.5936,33.5299,33.5936,14543.0
2015-11-04 12:00:00,42.18,42.25,42.17,42.23,21779.0,33.5857,33.6414,33.5777,33.6255,21779.0
2015-11-04 12:05:00,42.23,42.35,42.23,42.33,16004.0,33.6255,33.721,33.6255,33.7051,16004.0
2015-11-04 12:10:00,42.34,42.38,42.32,42.36,7400.0,33.7131,33.7449,33.6971,33.729,7400.0
2015-11-04 12:15:00,42.37,42.39,42.34,42.34,14208.0,33.737,33.7529,33.7131,33.7131,14208.0
2015-11-04 12:20:00,42.34,42.34,42.26,42.28,10724.0,33.7131,33.7131,33.6494,33.6653,10724.0
2015-11-04 12:25:00,42.29,42.38,42.29,42.33,11500.0,33.6733,33.7449,33.6733,33.7051,11500.0
2015-11-04 12:30:00,42.32,42.34,42.22,42.23,15343.0,33.6971,33.7131,33.6175,33.6255,15343.0
2015-11-04 12:35:00,42.23,42.26,42.2,42.26,15137.0,33.6255,33.6494,33.6016,33.6494,15137.0
2015-11-04 12:40:00,42.25,42.37,42.24,42.37,8915.0,33.6414,33.737,33.6335,33.737,8915.0
2015-11-04 12:45:00,42.37,42.49,42.36,42.44,17696.0,33.737,33.8325,33.729,33.7927,17696.0
2015-11-04 12:50:00,42.44,42.44,42.35,42.4,13202.0,33.7927,33.7927,33.721,33.7608,13202.0
2015-11-04 12:55:00,42.4,42.49,42.37,42.47,16157.0,33.7608,33.8325,33.737,33.8166,16157.0
2015-11-04 13:00:00,42.47,42.48,42.33,42.35,11939.0,33.8166,33.8245,33.7051,33.721,11939.0
2015-11-04 13:05:00,42.35,42.39,42.34,42.36,21498.0,33.721,33.7529,33.7131,33.729,21498.0
2015-11-04 13:10:00,42.37,42.43,42.37,42.43,10030.0,33.737,33.7847,33.737,33.7847,10030.0
2015-11-04 13:15:00,42.43,42.48,42.42,42.43,14096.0,33.7847,33.8245,33.7768,33.7847,14096.0
2015-11-04 13:20:00,42.42,42.5,42.41,42.48,11724.0,33.7768,33.8405,33.7688,33.8245,11724.0
2015-11-04 13:25:00,42.5,42.61,42.5,42.6,13568.0,33.8405,33.9281,33.8405,33.9201,13568.0
2015-11-04 13:30:00,42.6,42.64,42.57,42.64,11230.0,33.9201,33.9519,33.8962,33.9519,11230.0
2015-11-04 13:35:00,42.64,42.74,42.64,42.74,13989.0,33.9519,34.0316,33.9519,34.0316,13989.0
2015-11-04 13:40:00,42.73,42.74,42.68,42.73,12572.0,34.0236,34.0316,33.9838,34.0236,12572.0
2015-11-04 13:45:00,42.73,42.78,42.7,42.77,23485.0,34.0236,34.0634,33.9997,34.0555,23485.0
2015-11-04 13:50:00,42.78,42.79,42.73,42.76,18463.0,34.0634,34.0714,34.0236,34.0475,18463.0
2015-11-04 13:55:00,42.76,42.78,42.73,42.76,21119.0,34.0475,34.0634,34.0236,34.0475,21119.0
2015-11-04 14:00:00,42.77,42.78,42.7,42.74,20320.0,34.0555,34.0634,33.9997,34.0316,20320.0
2015-11-04 14:05:00,42.74,42.77,42.72,42.73,22885.0,34.0316,34.0555,34.0156,34.0236,22885.0
2015-11-04 14:10:00,42.73,42.76,42.7,42.75,18396.0,34.0236,34.0475,33.9997,34.0395,18396.0
2015-11-04 14:15:00,42.75,42.8,42.73,42.76,14635.0,34.0395,34.0793,34.0236,34.0475,14635.0
2015-11-04 14:20:00,42.75,42.76,42.72,42.73,11591.0,34.0395,34.0475,34.0156,34.0236,11591.0
2015-11-04 14:25:00,42.75,42.77,42.72,42.76,17992.0,34.0395,34.0555,34.0156,34.0475,17992.0
2015-11-04 14:30:00,42.77,42.86,42.75,42.86,18228.0,34.0555,34.1271,34.0395,34.1271,18228.0
2015-11-04 14:35:00,42.86,42.91,42.85,42.86,18842.0,34.1271,34.1669,34.1192,34.1271,18842.0
2015-11-04 14:40:00,42.86,42.89,42.84,42.87,22729.0,34.1271,34.151,34.1112,34.1351,22729.0
2015-11-04 14:45:00,42.87,42.94,42.86,42.91,17229.0,34.1351,34.1908,34.1271,34.1669,17229.0
2015-11-04 14:50:00,42.91,42.91,42.84,42.87,33604.0,34.1669,34.1669,34.1112,34.1351,33604.0
2015-11-04 14:55:00,42.87,42.91,42.86,42.9,30755.0,34.1351,34.1669,34.1271,34.159,30755.0
2015-11-04 15:00:00,42.91,42.92,42.76,42.78,35443.0,34.1669,34.1749,34.0475,34.0634,35443.0
2015-11-04 15:05:00,42.78,42.78,42.75,42.75,11829.0,34.0634,34.0634,34.0395,34.0395,11829.0
2015-11-04 15:10:00,42.76,42.76,42.65,42.65,18042.0,34.0475,34.0475,33.9599,33.9599,18042.0
2015-11-04 15:15:00,42.65,42.76,42.62,42.76,20987.0,33.9599,34.0475,33.936,34.0475,20987.0
2015-11-04 15:20:00,42.75,42.79,42.71,42.76,18482.0,34.0395,34.0714,34.0077,34.0475,18482.0
2015-11-04 15:25:00,42.76,42.8,42.73,42.74,20170.0,34.0475,34.0793,34.0236,34.0316,20170.0
2015-11-04 15:30:00,42.73,42.74,42.68,42.68,18499.0,34.0236,34.0316,33.9838,33.9838,18499.0
2015-11-04 15:35:00,42.68,42.72,42.66,42.72,25203.0,33.9838,34.0156,33.9679,34.0156,25203.0
2015-11-04 15:40:00,42.72,42.75,42.68,42.68,25670.0,34.0156,34.0395,33.9838,33.9838,25670.0
2015-11-04 15:45:00,42.67,42.75,42.67,42.74,31074.0,33.9758,34.0395,33.9758,34.0316,31074.0
2015-11-04 15:50:00,42.74,42.74,42.71,42.72,37715.0,34.0316,34.0316,34.0077,34.0156,37715.0
2015-11-04 15:55:00,42.73,42.75,42.69,42.73,82716.0,34.0236,34.0395,33.9918,34.0236,82716.0
2015-11-05 09:30:00,42.63,42.73,42.42,42.6,32960.0,33.944,34.0236,33.7768,33.9201,32960.0
2015-11-05 09:35:00,42.63,42.74,42.42,42.42,12197.0,33.944,34.0316,33.7768,33.7768,12197.0
2015-11-05 09:40:00,42.44,42.49,42.26,42.47,9607.0,33.7927,33.8325,33.6494,33.8166,9607.0
2015-11-05 09:45:00,42.45,42.57,42.45,42.56,8992.0,33.8007,33.8962,33.8007,33.8882,8992.0
2015-11-05 09:50:00,42.57,42.63,42.44,42.61,16124.0,33.8962,33.944,33.7927,33.9281,16124.0
2015-11-05 09:55:00,42.64,42.7,42.51,42.55,11760.0,33.9519,33.9997,33.8484,33.8803,11760.0
2015-11-05 10:00:00,42.54,42.59,42.48,42.5,8855.0,33.8723,33.9121,33.8245,33.8405,8855.0
2015-11-05 10:05:00,42.5,42.5,42.35,42.37,7900.0,33.8405,33.8405,33.721,33.737,7900.0
2015-11-05 10:10:00,42.38,42.47,42.37,42.39,8563.0,33.7449,33.8166,33.737,33.7529,8563.0
2015-11-05 10:15:00,42.37,42.41,42.24,42.24,26721.0,33.737,33.7688,33.6335,33.6335,26721.0
2015-11-05 10:20:00,42.27,42.35,42.26,42.29,14784.0,33.6573,33.721,33.6494,33.6733,14784.0
2015-11-05 10:25:00,42.3,42.32,42.21,42.22,9986.0,33.6812,33.6971,33.6096,33.6175,9986.0
2015-11-05 10:30:00,42.22,42.24,42.12,42.16,13219.0,33.6175,33.6335,33.5379,33.5698,13219.0
2015-11-05 10:35:00,42.18,42.21,42.1,42.15,32037.0,33.5857,33.6096,33.522,33.5618,32037.0
2015-11-05 10:40:00,42.14,42.19,42.0,42.15,19289.0,33.5538,33.5936,33.4424,33.5618,19289.0
2015-11-05 10:45:00,42.16,42.16,42.01,42.03,12113.0,33.5698,33.5698,33.4503,33.4662,12113.0
2015-11-05 10:50:00,42.04,42.2,42.04,42.17,13391.0,33.4742,33.6016,33.4742,33.5777,13391.0
2015-11-05 10:55:00,42.18,42.27,42.15,42.26,11416.0,33.5857,33.6573,33.5618,33.6494,11416.0
2015-11-05 11:00:00,42.26,42.27,42.22,42.22,10023.0,33.6494,33.6573,33.6175,33.6175,10023.0
2015-11-05 11:05:00,42.23,42.26,42.18,42.2,20083.0,33.6255,33.6494,33.5857,33.6016,20083.0
2015-11-05 11:10:00,42.21,42.24,42.18,42.21,8718.0,33.6096,33.6335,33.5857,33.6096,8718.0
2015-11-05 11:15:00,42.22,42.35,42.22,42.32,16476.0,33.6175,33.721,33.6175,33.6971,16476.0
2015-11-05 11:20:00,42.32,42.38,42.31,42.33,9516.0,33.6971,33.7449,33.6892,33.7051,9516.0
2015-11-05 11:25:00,42.34,42.42,42.34,42.42,8180.0,33.7131,33.7768,33.7131,33.7768,8180.0
2015-11-05 11:30:00,42.41,42.48,42.39,42.39,11098.0,33.7688,33.8245,33.7529,33.7529,11098.0
2015-11-05 11:35:00,42.39,42.4,42.34,42.36,40942.0,33.7529,33.7608,33.7131,33.729,40942.0
2015-11-05 11:40:00,42.35,42.45,42.33,42.45,11273.0,33.721,33.8007,33.7051,33.8007,11273.0
2015-11-05 11:45:00,42.46,42.53,42.46,42.47,8729.0,33.8086,33.8644,33.8086,33.8166,8729.0
2015-11-05 11:50:00,42.48,42.49,42.42,42.46,21115.0,33.8245,33.8325,33.7768,33.8086,21115.0
2015-11-05 11:55:00,42.45,42.45,42.39,42.41,10984.0,33.8007,33.8007,33.7529,33.7688,10984.0
2015-11-05 12:00:00,42.41,42.46,42.41,42.46,4200.0,33.7688,33.8086,33.7688,33.8086,4200.0
2015-11-05 12:05:00,42.46,42.5,42.45,42.46,13335.0,33.8086,33.8405,33.8007,33.8086,13335.0
2015-11-05 12:10:00,42.45,42.45,42.41,42.43,6113.0,33.8007,33.8007,33.7688,33.7847,6113.0
2015-11-05 12:15:00,42.42,42.46,42.41,42.43,10862.0,33.7768,33.8086,33.7688,33.7847,10862.0
2015-11-05 12:20:00,42.45,42.48,42.45,42.47,4539.0,33.8007,33.8245,33.8007,33.8166,4539.0
2015-11-05 12:25:00,42.47,42.55,42.45,42.55,10069.0,33.8166,33.8803,33.8007,33.8803,10069.0
2015-11-05 12:30:00,42.57,42.6,42.53,42.58,4862.0,33.8962,33.9201,33.8644,33.9042,4862.0
2015-11-05 12:35:00,42.57,42.58,42.52,42.57,6433.0,33.8962,33.9042,33.8564,33.8962,6433.0
2015-11-05 12:40:00,42.58,42.64,42.58,42.63,7601.0,33.9042,33.9519,33.9042,33.944,7601.0
2015-11-05 12:45:00,42.62,42.64,42.6,42.61,6888.0,33.936,33.9519,33.9201,33.9281,6888.0
2015-11-05 12:50:00,42.6,42.65,42.6,42.65,5840.0,33.9201,33.9599,33.9201,33.9599,5840.0
2015-11-05 12:55:00,42.67,42.69,42.65,42.66,9098.0,33.9758,33.9918,33.9599,33.9679,9098.0
2015-11-05 13:00:00,42.67,42.73,42.67,42.72,9192.0,33.9758,34.0236,33.9758,34.0156,9192.0
2015-11-05 13:05:00,42.73,42.74,42.71,42.72,3947.0,34.0236,34.0316,34.0077,34.0156,3947.0
2015-11-05 13:10:00,42.71,42.73,42.66,42.67,8452.0,34.0077,34.0236,33.9679,33.9758,8452.0
2015-11-05 13:15:00,42.66,42.72,42.66,42.67,12600.0,33.9679,34.0156,33.9679,33.9758,12600.0
2015-11-05 13:20:00,42.68,42.69,42.64,42.67,11727.0,33.9838,33.9918,33.9519,33.9758,11727.0
2015-11-05 13:25:00,42.66,42.66,42.57,42.57,7720.0,33.9679,33.9679,33.8962,33.8962,7720.0
2015-11-05 13:30:00,42.56,42.63,42.56,42.6,16549.0,33.8882,33.944,33.8882,33.9201,16549.0
2015-11-05 13:35:00,42.59,42.62,42.58,42.59,6182.0,33.9121,33.936,33.9042,33.9121,6182.0
2015-11-05 13:40:00,42.58,42.61,42.56,42.57,13469.0,33.9042,33.9281,33.8882,33.8962,13469.0
2015-11-05 13:45:00,42.57,42.61,42.55,42.6,10258.0,33.8962,33.9281,33.8803,33.9201,10258.0
2015-11-05 13:50:00,42.59,42.61,42.57,42.61,6695.0,33.9121,33.9281,33.8962,33.9281,6695.0
2015-11-05 13:55:00,42.61,42.61,42.58,42.6,9252.0,33.9281,33.9281,33.9042,33.9201,9252.0
2015-11-05 14:00:00,42.61,42.62,42.56,42.57,9467.0,33.9281,33.936,33.8882,33.8962,9467.0
2015-11-05 14:05:00,42.57,42.57,42.42,42.42,23025.0,33.8962,33.8962,33.7768,33.7768,23025.0
2015-11-05 14:10:00,42.42,42.49,42.39,42.48,17552.0,33.7768,33.8325,33.7529,33.8245,17552.0
2015-11-05 14:15:00,42.47,42.48,42.42,42.43,10160.0,33.8166,33.8245,33.7768,33.7847,10160.0
2015-11-05 14:20:00,42.43,42.46,42.42,42.45,9386.0,33.7847,33.8086,33.7768,33.8007,9386.0
2015-11-05 14:25:00,42.45,42.46,42.4,42.41,13630.0,33.8007,33.8086,33.7608,33.7688,13630.0
2015-11-05 14:30:00,42.4,42.42,42.35,42.4,17682.0,33.7608,33.7768,33.721,33.7608,17682.0
2015-11-05 14:35:00,42.4,42.41,42.34,42.37,12151.0,33.7608,33.7688,33.7131,33.737,12151.0
2015-11-05 14:40:00,42.37,42.4,42.34,42.36,16804.0,33.737,33.7608,33.7131,33.729,16804.0
2015-11-05 14:45:00,42.36,42.36,42.27,42.27,37179.0,33.729,33.729,33.6573,33.6573,37179.0
2015-11-05 14:50:00,42.28,42.29,42.26,42.27,12497.0,33.6653,33.6733,33.6494,33.6573,12497.0
2015-11-05 14:55:00,42.26,42.34,42.25,42.32,14100.0,33.6494,33.7131,33.6414,33.6971,14100.0
2015-11-05 15:00:00,42.32,42.33,42.26,42.28,19717.0,33.6971,33.7051,33.6494,33.6653,19717.0
2015-11-05 15:05:00,42.28,42.31,42.23,42.31,22081.0,33.6653,33.6892,33.6255,33.6892,22081.0
2015-11-05 15:10:00,42.31,42.33,42.23,42.23,31112.0,33.6892,33.7051,33.6255,33.6255,31112.0
2015-11-05 15:15:00,42.24,42.41,42.24,42.41,21929.0,33.6335,33.7688,33.6335,33.7688,21929.0
2015-11-05 15:20:00,42.41,42.43,42.38,42.42,23389.0,33.7688,33.7847,33.7449,33.7768,23389.0
2015-11-05 15:25:00,42.41,42.55,42.39,42.54,40629.0,33.7688,33.8803,33.7529,33.8723,40629.0
2015-11-05 15:30:00,42.53,42.53,42.42,42.42,25740.0,33.8644,33.8644,33.7768,33.7768,25740.0
2015-11-05 15:35:00,42.42,42.43,42.39,42.41,23546.0,33.7768,33.7847,33.7529,33.7688,23546.0
2015-11-05 15:40:00,42.41,42.45,42.4,42.4,56056.0,33.7688,33.8007,33.7608,33.7608,56056.0
2015-11-05 15:45:00,42.4,42.4,42.28,42.31,61814.0,33.7608,33.7608,33.6653,33.6892,61814.0
2015-11-05 15:50:00,42.3,42.34,42.29,42.31,66677.0,33.6812,33.7131,33.6733,33.6892,66677.0
2015-11-05 15:55:00,42.3,42.32,42.27,42.28,159293.0,33.6812,33.6971,33.6573,33.6653,159293.0
2015-11-06 09:30:00,41.86,41.9,41.6,41.69,71104.0,33.3309,33.3627,33.1239,33.1955,71104.0
2015-11-06 09:35:00,41.64,41.91,41.64,41.91,28119.0,33.1557,33.3707,33.1557,33.3707,28119.0
2015-11-06 09:40:00,41.88,41.96,41.77,41.84,116646.0,33.3468,33.4105,33.2592,33.315,116646.0
2015-11-06 09:45:00,41.83,41.83,41.68,41.72,18997.0,33.307,33.307,33.1876,33.2194,18997.0
2015-11-06 09:50:00,41.7,41.72,41.58,41.58,23059.0,33.2035,33.2194,33.1079,33.1079,23059.0
2015-11-06 09:55:00,41.58,41.62,41.45,41.47,14046.0,33.1079,33.1398,33.0044,33.0203,14046.0
2015-11-06 10:00:00,41.47,41.48,41.4,41.42,17790.0,33.0203,33.0283,32.9646,32.9805,17790.0
2015-11-06 10:05:00,41.4,41.49,41.33,41.48,18478.0,32.9646,33.0363,32.9089,33.0283,18478.0
2015-11-06 10:10:00,41.47,41.54,41.43,41.54,15250.0,33.0203,33.0761,32.9885,33.0761,15250.0
2015-11-06 10:15:00,41.54,41.54,41.42,41.46,20929.0,33.0761,33.0761,32.9805,33.0124,20929.0
2015-11-06 10:20:00,41.46,41.51,41.4,41.51,17831.0,33.0124,33.0522,32.9646,33.0522,17831.0
2015-11-06 10:25:00,41.51,41.58,41.47,41.58,18687.0,33.0522,33.1079,33.0203,33.1079,18687.0
2015-11-06 10:30:00,41.56,41.61,41.53,41.6,17422.0,33.092,33.1318,33.0681,33.1239,17422.0
2015-11-06 10:35:00,41.6,41.68,41.59,41.66,9900.0,33.1239,33.1876,33.1159,33.1716,9900.0
2015-11-06 10:40:00,41.67,41.77,41.67,41.73,14265.0,33.1796,33.2592,33.1796,33.2274,14265.0
2015-11-06 10:45:00,41.74,41.8,41.74,41.8,13163.0,33.2353,33.2831,33.2353,33.2831,13163.0
2015-11-06 10:50:00,41.81,41.86,41.72,41.75,17599.0,33.2911,33.3309,33.2194,33.2433,17599.0
2015-11-06 10:55:00,41.75,41.79,41.72,41.79,18282.0,33.2433,33.2751,33.2194,33.2751,18282.0
2015-11-06 11:00:00,41.76,41.77,41.65,41.71,17293.0,33.2513,33.2592,33.1637,33.2114,17293.0
2015-11-06 11:05:00,41.72,41.78,41.72,41.78,14981.0,33.2194,33.2672,33.2194,33.2672,14981.0
2015-11-06 11:10:00,41.77,41.84,41.75,41.84,17744.0,33.2592,33.315,33.2433,33.315,17744.0
2015-11-06 11:15:00,41.84,41.84,41.69,41.69,18880.0,33.315,33.315,33.1955,33.1955,18880.0
2015-11-06 11:20:00,41.69,41.75,41.65,41.71,13763.0,33.1955,33.2433,33.1637,33.2114,13763.0
2015-11-06 11:25:00,41.71,41.72,41.65,41.69,11510.0,33.2114,33.2194,33.1637,33.1955,11510.0
2015-11-06 11:30:00,41.69,41.79,41.67,41.77,28685.0,33.1955,33.2751,33.1796,33.2592,28685.0
2015-11-06 11:35:00,41.76,41.81,41.75,41.76,8387.0,33.2513,33.2911,33.2433,33.2513,8387.0
2015-11-06 11:40:00,41.75,41.75,41.69,41.73,10650.0,33.2433,33.2433,33.1955,33.2274,10650.0
2015-11-06 11:45:00,41.71,41.79,41.71,41.77,13621.0,33.2114,33.2751,33.2114,33.2592,13621.0
2015-11-06 11:50:00,41.77,41.82,41.73,41.79,47233.0,33.2592,33.299,33.2274,33.2751,47233.0
2015-11-06 11:55:00,41.79,41.79,41.71,41.73,38698.0,33.2751,33.2751,33.2114,33.2274,38698.0
2015-11-06 12:00:00,41.73,41.77,41.65,41.76,64168.0,33.2274,33.2592,33.1637,33.2513,64168.0
2015-11-06 12:05:00,41.76,41.84,41.75,41.84,11507.0,33.2513,33.315,33.2433,33.315,11507.0
2015-11-06 12:10:00,41.84,41.92,41.84,41.86,26384.0,33.315,33.3787,33.315,33.3309,26384.0
2015-11-06 12:15:00,41.86,41.88,41.78,41.82,41003.0,33.3309,33.3468,33.2672,33.299,41003.0
2015-11-06 12:20:00,41.81,41.81,41.7,41.71,12111.0,33.2911,33.2911,33.2035,33.2114,12111.0
2015-11-06 12:25:00,41.71,41.77,41.67,41.77,11031.0,33.2114,33.2592,33.1796,33.2592,11031.0
2015-11-06 12:30:00,41.77,41.8,41.75,41.8,8222.0,33.2592,33.2831,33.2433,33.2831,8222.0
2015-11-06 12:35:00,41.8,41.88,41.78,41.88,17530.0,33.2831,33.3468,33.2672,33.3468,17530.0
2015-11-06 12:40:00,41.88,41.95,41.87,41.94,15356.0,33.3468,33.4025,33.3388,33.3946,15356.0
2015-11-06 12:45:00,41.94,42.0,41.94,41.96,11497.0,33.3946,33.4424,33.3946,33.4105,11497.0
2015-11-06 12:50:00,41.96,41.96,41.88,41.91,18080.0,33.4105,33.4105,33.3468,33.3707,18080.0
2015-11-06 12:55:00,41.92,42.01,41.92,42.0,9430.0,33.3787,33.4503,33.3787,33.4424,9430.0
2015-11-06 13:00:00,42.01,42.07,42.0,42.04,13513.0,33.4503,33.4981,33.4424,33.4742,13513.0
2015-11-06 13:05:00,42.04,42.08,42.03,42.07,9530.0,33.4742,33.5061,33.4662,33.4981,9530.0
2015-11-06 13:10:00,42.07,42.11,42.06,42.11,9996.0,33.4981,33.5299,33.4901,33.5299,9996.0
2015-11-06 13:15:00,42.12,42.15,42.11,42.15,14124.0,33.5379,33.5618,33.5299,33.5618,14124.0
2015-11-06 13:20:00,42.15,42.18,42.13,42.15,11386.0,33.5618,33.5857,33.5459,33.5618,11386.0
2015-11-06 13:25:00,42.16,42.18,42.14,42.14,8804.0,33.5698,33.5857,33.5538,33.5538,8804.0
2015-11-06 13:30:00,42.14,42.17,42.14,42.15,7626.0,33.5538,33.5777,33.5538,33.5618,7626.0
2015-11-06 13:35:00,42.14,42.18,42.11,42.14,8990.0,33.5538,33.5857,33.5299,33.5538,8990.0
2015-11-06 13:40:00,42.14,42.16,42.08,42.09,10457.0,33.5538,33.5698,33.5061,33.514,10457.0
2015-11-06 13:45:00,42.09,42.1,42.06,42.09,12595.0,33.514,33.522,33.4901,33.514,12595.0
2015-11-06 13:50:00,42.11,42.18,42.1,42.12,10969.0,33.5299,33.5857,33.522,33.5379,10969.0
2015-11-06 13:55:00,42.12,42.12,42.02,42.08,18965.0,33.5379,33.5379,33.4583,33.5061,18965.0
2015-11-06 14:00:00,42.1,42.18,42.07,42.16,18822.0,33.522,33.5857,33.4981,33.5698,18822.0
2015-11-06 14:05:00,42.15,42.17,42.14,42.15,12156.0,33.5618,33.5777,33.5538,33.5618,12156.0
2015-11-06 14:10:00,42.15,42.18,42.11,42.11,13011.0,33.5618,33.5857,33.5299,33.5299,13011.0
2015-11-06 14:15:00,42.1,42.11,41.94,41.98,27435.0,33.522,33.5299,33.3946,33.4264,27435.0
2015-11-06 14:20:00,41.98,42.03,41.98,42.02,7781.0,33.4264,33.4662,33.4264,33.4583,7781.0
2015-11-06 14:25:00,42.02,42.05,41.98,42.05,13173.0,33.4583,33.4822,33.4264,33.4822,13173.0
2015-11-06 14:30:00,42.05,42.07,41.98,41.99,16516.0,33.4822,33.4981,33.4264,33.4344,16516.0
2015-11-06 14:35:00,41.99,42.03,41.96,41.97,11514.0,33.4344,33.4662,33.4105,33.4185,11514.0
2015-11-06 14:40:00,41.97,42.06,41.96,42.05,16395.0,33.4185,33.4901,33.4105,33.4822,16395.0
2015-11-06 14:45:00,42.06,42.1,42.04,42.08,19117.0,33.4901,33.522,33.4742,33.5061,19117.0
2015-11-06 14:50:00,42.09,42.13,42.07,42.13,26939.0,33.514,33.5459,33.4981,33.5459,26939.0
2015-11-06 14:55:00,42.12,42.12,42.04,42.09,14873.0,33.5379,33.5379,33.4742,33.514,14873.0
2015-11-06 15:00:00,42.1,42.1,42.03,42.05,12666.0,33.522,33.522,33.4662,33.4822,12666.0
2015-11-06 15:05:00,42.05,42.06,42.02,42.02,15674.0,33.4822,33.4901,33.4583,33.4583,15674.0
2015-11-06 15:10:00,42.02,42.05,41.99,42.05,23807.0,33.4583,33.4822,33.4344,33.4822,23807.0
2015-11-06 15:15:00,42.04,42.09,42.02,42.03,24378.0,33.4742,33.514,33.4583,33.4662,24378.0
2015-11-06 15:20:00,42.04,42.07,42.03,42.07,15565.0,33.4742,33.4981,33.4662,33.4981,15565.0
2015-11-06 15:25:00,42.07,42.07,42.01,42.03,33887.0,33.4981,33.4981,33.4503,33.4662,33887.0
2015-11-06 15:30:00,42.04,42.13,42.03,42.1,42905.0,33.4742,33.5459,33.4662,33.522,42905.0
2015-11-06 15:35:00,42.09,42.13,42.05,42.08,24143.0,33.514,33.5459,33.4822,33.5061,24143.0
2015-11-06 15:40:00,42.07,42.08,42.05,42.07,34652.0,33.4981,33.5061,33.4822,33.4981,34652.0
2015-11-06 15:45:00,42.06,42.11,42.05,42.11,39922.0,33.4901,33.5299,33.4822,33.5299,39922.0
2015-11-06 15:50:00,42.11,42.13,42.09,42.09,54768.0,33.5299,33.5459,33.514,33.514,54768.0
2015-11-06 15:55:00,42.09,42.11,42.06,42.1,106165.0,33.514,33.5299,33.4901,33.522,106165.0
2015-11-09 09:30:00,42.09,42.21,41.77,41.77,28815.0,33.514,33.6096,33.2592,33.2592,28815.0
2015-11-09 09:35:00,41.78,41.9,41.78,41.84,10429.0,33.2672,33.3627,33.2672,33.315,10429.0
2015-11-09 09:40:00,41.87,42.0,41.82,41.84,23015.0,33.3388,33.4424,33.299,33.315,23015.0
2015-11-09 09:45:00,41.81,41.94,41.79,41.88,13174.0,33.2911,33.3946,33.2751,33.3468,13174.0
2015-11-09 09:50:00,41.86,42.0,41.83,41.99,11120.0,33.3309,33.4424,33.307,33.4344,11120.0
2015-11-09 09:55:00,41.98,42.04,41.82,41.82,12864.0,33.4264,33.4742,33.299,33.299,12864.0
2015-11-09 10:00:00,41.81,41.83,41.73,41.75,11447.0,33.2911,33.307,33.2274,33.2433,11447.0
2015-11-09 10:05:00,41.74,41.86,41.72,41.78,17356.0,33.2353,33.3309,33.2194,33.2672,17356.0
2015-11-09 10:10:00,41.78,41.78,41.65,41.68,24594.0,33.2672,33.2672,33.1637,33.1876,24594.0
2015-11-09 10:15:00,41.68,41.72,41.63,41.72,8988.0,33.1876,33.2194,33.1477,33.2194,8988.0
2015-11-09 10:20:00,41.72,41.75,41.61,41.62,15598.0,33.2194,33.2433,33.1318,33.1398,15598.0
2015-11-09 10:25:00,41.63,41.68,41.61,41.63,12260.0,33.1477,33.1876,33.1318,33.1477,12260.0
2015-11-09 10:30:00,41.64,41.71,41.6,41.7,17338.0,33.1557,33.2114,33.1239,33.2035,17338.0
2015-11-09 10:35:00,41.71,41.76,41.62,41.74,13618.0,33.2114,33.2513,33.1398,33.2353,13618.0
2015-11-09 10:40:00,41.74,41.8,41.66,41.8,14320.0,33.2353,33.2831,33.1716,33.2831,14320.0
2015-11-09 10:45:00,41.8,41.86,41.78,41.8,15864.0,33.2831,33.3309,33.2672,33.2831,15864.0
2015-11-09 10:50:00,41.79,41.84,41.78,41.81,27494.0,33.2751,33.315,33.2672,33.2911,27494.0
2015-11-09 10:55:00,41.83,41.85,41.78,41.81,13170.0,33.307,33.3229,33.2672,33.2911,13170.0
2015-11-09 11:00:00,41.8,41.83,41.77,41.77,10791.0,33.2831,33.307,33.2592,33.2592,10791.0
2015-11-09 11:05:00,41.77,41.78,41.63,41.63,16671.0,33.2592,33.2672,33.1477,33.1477,16671.0
2015-11-09 11:10:00,41.63,41.65,41.54,41.56,20606.0,33.1477,33.1637,33.0761,33.092,20606.0
2015-11-09 11:15:00,41.55,41.55,41.48,41.52,15813.0,33.084,33.084,33.0283,33.0602,15813.0
2015-11-09 11:20:00,41.52,41.54,41.46,41.51,12920.0,33.0602,33.0761,33.0124,33.0522,12920.0
2015-11-09 11:25:00,41.49,41.5,41.43,41.44,13426.0,33.0363,33.0442,32.9885,32.9965,13426.0
2015-11-09 11:30:00,41.43,41.48,41.42,41.45,14177.0,32.9885,33.0283,32.9805,33.0044,14177.0
2015-11-09 11:35:00,41.46,41.52,41.44,41.5,13540.0,33.0124,33.0602,32.9965,33.0442,13540.0
2015-11-09 11:40:00,41.5,41.56,41.47,41.52,13792.0,33.0442,33.092,33.0203,33.0602,13792.0
2015-11-09 11:45:00,41.5,41.51,41.41,41.47,22030.0,33.0442,33.0522,32.9726,33.0203,22030.0
2015-11-09 11:50:00,41.47,41.49,41.42,41.45,15121.0,33.0203,33.0363,32.9805,33.0044,15121.0
2015-11-09 11:55:00,41.44,41.45,41.41,41.43,8421.0,32.9965,33.0044,32.9726,32.9885,8421.0
2015-11-09 12:00:00,41.42,41.43,41.3,41.36,56325.0,32.9805,32.9885,32.885,32.9328,56325.0
2015-11-09 12:05:00,41.38,41.45,41.38,41.45,16021.0,32.9487,33.0044,32.9487,33.0044,16021.0
2015-11-09 12:10:00,41.44,41.48,41.42,41.46,9225.0,32.9965,33.0283,32.9805,33.0124,9225.0
2015-11-09 12:15:00,41.46,41.51,41.44,41.48,10768.0,33.0124,33.0522,32.9965,33.0283,10768.0
2015-11-09 12:20:00,41.48,41.49,41.44,41.47,9840.0,33.0283,33.0363,32.9965,33.0203,9840.0
2015-11-09 12:25:00,41.47,41.5,41.47,41.5,9732.0,33.0203,33.0442,33.0203,33.0442,9732.0
2015-11-09 12:30:00,41.49,41.51,41.47,41.5,9050.0,33.0363,33.0522,33.0203,33.0442,9050.0
2015-11-09 12:35:00,41.51,41.54,41.47,41.54,8865.0,33.0522,33.0761,33.0203,33.0761,8865.0
2015-11-09 12:40:00,41.54,41.61,41.54,41.6,15637.0,33.0761,33.1318,33.0761,33.1239,15637.0
2015-11-09 12:45:00,41.6,41.66,41.6,41.65,9815.0,33.1239,33.1716,33.1239,33.1637,9815.0
2015-11-09 12:50:00,41.66,41.68,41.63,41.67,9498.0,33.1716,33.1876,33.1477,33.1796,9498.0
2015-11-09 12:55:00,41.66,41.7,41.65,41.69,10081.0,33.1716,33.2035,33.1637,33.1955,10081.0
2015-11-09 13:00:00,41.69,41.72,41.62,41.62,17236.0,33.1955,33.2194,33.1398,33.1398,17236.0
2015-11-09 13:05:00,41.62,41.65,41.54,41.58,12485.0,33.1398,33.1637,33.0761,33.1079,12485.0
2015-11-09 13:10:00,41.59,41.6,41.48,41.49,10941.0,33.1159,33.1239,33.0283,33.0363,10941.0
2015-11-09 13:15:00,41.52,41.55,41.49,41.54,14290.0,33.0602,33.084,33.0363,33.0761,14290.0
2015-11-09 13:20:00,41.53,41.59,41.52,41.58,13057.0,33.0681,33.1159,33.0602,33.1079,13057.0
2015-11-09 13:25:00,41.58,41.61,41.55,41.57,10546.0,33.1079,33.1318,33.084,33.1,10546.0
2015-11-09 13:30:00,41.57,41.62,41.55,41.61,14766.0,33.1,33.1398,33.084,33.1318,14766.0
2015-11-09 13:35:00,41.61,41.7,41.61,41.7,9086.0,33.1318,33.2035,33.1318,33.2035,9086.0
2015-11-09 13:40:00,41.69,41.71,41.66,41.7,6067.0,33.1955,33.2114,33.1716,33.2035,6067.0
2015-11-09 13:45:00,41.71,41.72,41.63,41.64,10346.0,33.2114,33.2194,33.1477,33.1557,10346.0
2015-11-09 13:50:00,41.64,41.7,41.62,41.67,21959.0,33.1557,33.2035,33.1398,33.1796,21959.0
2015-11-09 13:55:00,41.67,41.68,41.63,41.67,10497.0,33.1796,33.1876,33.1477,33.1796,10497.0
2015-11-09 14:00:00,41.67,41.7,41.64,41.7,17379.0,33.1796,33.2035,33.1557,33.2035,17379.0
2015-11-09 14:05:00,41.7,41.77,41.69,41.76,15281.0,33.2035,33.2592,33.1955,33.2513,15281.0
2015-11-09 14:10:00,41.75,41.79,41.73,41.73,17984.0,33.2433,33.2751,33.2274,33.2274,17984.0
2015-11-09 14:15:00,41.74,41.77,41.7,41.76,28826.0,33.2353,33.2592,33.2035,33.2513,28826.0
2015-11-09 14:20:00,41.76,41.78,41.75,41.77,8658.0,33.2513,33.2672,33.2433,33.2592,8658.0
2015-11-09 14:25:00,41.77,41.84,41.77,41.8,19167.0,33.2592,33.315,33.2592,33.2831,19167.0
2015-11-09 14:30:00,41.8,41.86,41.8,41.82,12802.0,33.2831,33.3309,33.2831,33.299,12802.0
2015-11-09 14:35:00,41.82,41.82,41.73,41.74,19707.0,33.299,33.299,33.2274,33.2353,19707.0
2015-11-09 14:40:00,41.74,41.78,41.73,41.73,11789.0,33.2353,33.2672,33.2274,33.2274,11789.0
2015-11-09 14:45:00,41.73,41.77,41.71,41.75,18932.0,33.2274,33.2592,33.2114,33.2433,18932.0
2015-11-09 14:50:00,41.75,41.76,41.69,41.71,15354.0,33.2433,33.2513,33.1955,33.2114,15354.0
2015-11-09 14:55:00,41.7,41.75,41.7,41.73,14469.0,33.2035,33.2433,33.2035,33.2274,14469.0
2015-11-09 15:00:00,41.72,41.73,41.67,41.72,15497.0,33.2194,33.2274,33.1796,33.2194,15497.0
2015-11-09 15:05:00,41.71,41.72,41.69,41.71,22364.0,33.2114,33.2194,33.1955,33.2114,22364.0
2015-11-09 15:10:00,41.7,41.72,41.67,41.67,29694.0,33.2035,33.2194,33.1796,33.1796,29694.0
2015-11-09 15:15:00,41.66,41.67,41.59,41.64,30798.0,33.1716,33.1796,33.1159,33.1557,30798.0
2015-11-09 15:20:00,41.64,41.65,41.58,41.63,29898.0,33.1557,33.1637,33.1079,33.1477,29898.0
2015-11-09 15:25:00,41.64,41.71,41.63,41.63,41870.0,33.1557,33.2114,33.1477,33.1477,41870.0
2015-11-09 15:30:00,41.63,41.73,41.63,41.72,35532.0,33.1477,33.2274,33.1477,33.2194,35532.0
2015-11-09 15:35:00,41.73,41.77,41.71,41.75,42087.0,33.2274,33.2592,33.2114,33.2433,42087.0
2015-11-09 15:40:00,41.76,41.86,41.75,41.83,45396.0,33.2513,33.3309,33.2433,33.307,45396.0
2015-11-09 15:45:00,41.83,41.86,41.82,41.86,57930.0,33.307,33.3309,33.299,33.3309,57930.0
2015-11-09 15:50:00,41.86,41.87,41.83,41.87,76084.0,33.3309,33.3388,33.307,33.3388,76084.0
2015-11-09 15:55:00,41.86,41.87,41.71,41.77,159870.0,33.3309,33.3388,33.2114,33.2592,159870.0
2015-11-10 09:30:00,41.5,41.66,41.41,41.66,39695.0,33.0442,33.1716,32.9726,33.1716,39695.0
2015-11-10 09:35:00,41.63,41.75,41.54,41.55,12892.0,33.1477,33.2433,33.0761,33.084,12892.0
2015-11-10 09:40:00,41.57,41.59,41.48,41.49,8138.0,33.1,33.1159,33.0283,33.0363,8138.0
2015-11-10 09:45:00,41.5,41.55,41.41,41.55,9761.0,33.0442,33.084,32.9726,33.084,9761.0
2015-11-10 09:50:00,41.52,41.57,41.49,41.57,10149.0,33.0602,33.1,33.0363,33.1,10149.0
2015-11-10 09:55:00,41.58,41.61,41.47,41.5,10806.0,33.1079,33.1318,33.0203,33.0442,10806.0
2015-11-10 10:00:00,41.51,41.54,41.48,41.48,13361.0,33.0522,33.0761,33.0283,33.0283,13361.0
2015-11-10 10:05:00,41.46,41.53,41.4,41.45,21079.0,33.0124,33.0681,32.9646,33.0044,21079.0
2015-11-10 10:10:00,41.45,41.52,41.43,41.44,34131.0,33.0044,33.0602,32.9885,32.9965,34131.0
2015-11-10 10:15:00,41.43,41.45,41.35,41.35,13267.0,32.9885,33.0044,32.9248,32.9248,13267.0
2015-11-10 10:20:00,41.34,41.34,41.26,41.29,6101.0,32.9168,32.9168,32.8531,32.877,6101.0
2015-11-10 10:25:00,41.29,41.38,41.28,41.37,6920.0,32.877,32.9487,32.8691,32.9407,6920.0
2015-11-10 10:30:00,41.37,41.41,41.35,41.36,22890.0,32.9407,32.9726,32.9248,32.9328,22890.0
2015-11-10 10:35:00,41.37,41.46,41.37,41.44,7543.0,32.9407,33.0124,32.9407,32.9965,7543.0
2015-11-10 10:40:00,41.43,41.49,41.4,41.47,20183.0,32.9885,33.0363,32.9646,33.0203,20183.0
2015-11-10 10:45:00,41.48,41.51,41.41,41.47,9886.0,33.0283,33.0522,32.9726,33.0203,9886.0
2015-11-10 10:50:00,41.47,41.47,41.41,41.45,5414.0,33.0203,33.0203,32.9726,33.0044,5414.0
2015-11-10 10:55:00,41.45,41.46,41.42,41.43,6321.0,33.0044,33.0124,32.9805,32.9885,6321.0
2015-11-10 11:00:00,41.43,41.46,41.42,41.43,17289.0,32.9885,33.0124,32.9805,32.9885,17289.0
2015-11-10 11:05:00,41.43,41.46,41.43,41.44,5439.0,32.9885,33.0124,32.9885,32.9965,5439.0
2015-11-10 11:10:00,41.44,41.47,41.42,41.47,7977.0,32.9965,33.0203,32.9805,33.0203,7977.0
2015-11-10 11:15:00,41.46,41.52,41.43,41.48,9487.0,33.0124,33.0602,32.9885,33.0283,9487.0
2015-11-10 11:20:00,41.46,41.49,41.42,41.43,6207.0,33.0124,33.0363,32.9805,32.9885,6207.0
2015-11-10 11:25:00,41.43,41.45,41.34,41.37,12460.0,32.9885,33.0044,32.9168,32.9407,12460.0
2015-11-10 11:30:00,41.37,41.4,41.34,41.38,6342.0,32.9407,32.9646,32.9168,32.9487,6342.0
2015-11-10 11:35:00,41.38,41.39,41.35,41.35,6535.0,32.9487,32.9566,32.9248,32.9248,6535.0
2015-11-10 11:40:00,41.34,41.45,41.34,41.43,18760.0,32.9168,33.0044,32.9168,32.9885,18760.0
2015-11-10 11:45:00,41.43,41.45,41.42,41.42,8622.0,32.9885,33.0044,32.9805,32.9805,8622.0
2015-11-10 11:50:00,41.42,41.46,41.39,41.39,8479.0,32.9805,33.0124,32.9566,32.9566,8479.0
2015-11-10 11:55:00,41.4,41.46,41.39,41.45,9411.0,32.9646,33.0124,32.9566,33.0044,9411.0
2015-11-10 12:00:00,41.44,41.49,41.43,41.47,9623.0,32.9965,33.0363,32.9885,33.0203,9623.0
2015-11-10 12:05:00,41.48,41.52,41.46,41.51,9461.0,33.0283,33.0602,33.0124,33.0522,9461.0
2015-11-10 12:10:00,41.52,41.59,41.51,41.59,10495.0,33.0602,33.1159,33.0522,33.1159,10495.0
2015-11-10 12:15:00,41.58,41.58,41.55,41.57,8351.0,33.1079,33.1079,33.084,33.1,8351.0
2015-11-10 12:20:00,41.57,41.58,41.56,41.58,7499.0,33.1,33.1079,33.092,33.1079,7499.0
2015-11-10 12:25:00,41.58,41.64,41.54,41.54,19767.0,33.1079,33.1557,33.0761,33.0761,19767.0
2015-11-10 12:30:00,41.54,41.57,41.51,41.51,9675.0,33.0761,33.1,33.0522,33.0522,9675.0
2015-11-10 12:35:00,41.52,41.53,41.49,41.53,10727.0,33.0602,33.0681,33.0363,33.0681,10727.0
2015-11-10 12:40:00,41.52,41.53,41.5,41.52,2102.0,33.0602,33.0681,33.0442,33.0602,2102.0
2015-11-10 12:45:00,41.52,41.58,41.5,41.57,10359.0,33.0602,33.1079,33.0442,33.1,10359.0
2015-11-10 12:50:00,41.58,41.61,41.57,41.61,6732.0,33.1079,33.1318,33.1,33.1318,6732.0
2015-11-10 12:55:00,41.61,41.65,41.59,41.59,7937.0,33.1318,33.1637,33.1159,33.1159,7937.0
2015-11-10 13:00:00,41.58,41.61,41.57,41.59,6622.0,33.1079,33.1318,33.1,33.1159,6622.0
2015-11-10 13:05:00,41.59,41.59,41.54,41.55,8340.0,33.1159,33.1159,33.0761,33.084,8340.0
2015-11-10 13:10:00,41.55,41.59,41.55,41.58,9643.0,33.084,33.1159,33.084,33.1079,9643.0
2015-11-10 13:15:00,41.58,41.6,41.52,41.53,45146.0,33.1079,33.1239,33.0602,33.0681,45146.0
2015-11-10 13:20:00,41.52,41.55,41.51,41.54,6830.0,33.0602,33.084,33.0522,33.0761,6830.0
2015-11-10 13:25:00,41.53,41.54,41.5,41.54,6901.0,33.0681,33.0761,33.0442,33.0761,6901.0
2015-11-10 13:30:00,41.55,41.56,41.52,41.52,19735.0,33.084,33.092,33.0602,33.0602,19735.0
2015-11-10 13:35:00,41.52,41.56,41.52,41.55,7209.0,33.0602,33.092,33.0602,33.084,7209.0
2015-11-10 13:40:00,41.55,41.58,41.54,41.57,12481.0,33.084,33.1079,33.0761,33.1,12481.0
2015-11-10 13:45:00,41.58,41.61,41.57,41.57,9182.0,33.1079,33.1318,33.1,33.1,9182.0
2015-11-10 13:50:00,41.57,41.63,41.57,41.63,9544.0,33.1,33.1477,33.1,33.1477,9544.0
2015-11-10 13:55:00,41.63,41.64,41.61,41.63,6777.0,33.1477,33.1557,33.1318,33.1477,6777.0
2015-11-10 14:00:00,41.62,41.62,41.57,41.58,10175.0,33.1398,33.1398,33.1,33.1079,10175.0
2015-11-10 14:05:00,41.57,41.58,41.55,41.55,23147.0,33.1,33.1079,33.084,33.084,23147.0
2015-11-10 14:10:00,41.55,41.59,41.55,41.58,6161.0,33.084,33.1159,33.084,33.1079,6161.0
2015-11-10 14:15:00,41.58,41.59,41.55,41.55,13492.0,33.1079,33.1159,33.084,33.084,13492.0
2015-11-10 14:20:00,41.55,41.57,41.55,41.55,20022.0,33.084,33.1,33.084,33.084,20022.0
2015-11-10 14:25:00,41.55,41.58,41.55,41.57,12881.0,33.084,33.1079,33.084,33.1,12881.0
2015-11-10 14:30:00,41.58,41.64,41.58,41.63,9275.0,33.1079,33.1557,33.1079,33.1477,9275.0
2015-11-10 14:35:00,41.62,41.65,41.62,41.63,11707.0,33.1398,33.1637,33.1398,33.1477,11707.0
2015-11-10 14:40:00,41.61,41.69,41.61,41.68,16079.0,33.1318,33.1955,33.1318,33.1876,16079.0
2015-11-10 14:45:00,41.68,41.75,41.68,41.74,112728.0,33.1876,33.2433,33.1876,33.2353,112728.0
2015-11-10 14:50:00,41.75,41.77,41.73,41.74,37771.0,33.2433,33.2592,33.2274,33.2353,37771.0
2015-11-10 14:55:00,41.74,41.76,41.73,41.75,16348.0,33.2353,33.2513,33.2274,33.2433,16348.0
2015-11-10 15:00:00,41.75,41.77,41.72,41.72,22093.0,33.2433,33.2592,33.2194,33.2194,22093.0
2015-11-10 15:05:00,41.72,41.77,41.72,41.77,18266.0,33.2194,33.2592,33.2194,33.2592,18266.0
2015-11-10 15:10:00,41.76,41.77,41.72,41.76,18146.0,33.2513,33.2592,33.2194,33.2513,18146.0
2015-11-10 15:15:00,41.77,41.78,41.7,41.72,21574.0,33.2592,33.2672,33.2035,33.2194,21574.0
2015-11-10 15:20:00,41.71,41.73,41.67,41.68,31212.0,33.2114,33.2274,33.1796,33.1876,31212.0
2015-11-10 15:25:00,41.68,41.74,41.68,41.72,18756.0,33.1876,33.2353,33.1876,33.2194,18756.0
2015-11-10 15:30:00,41.71,41.76,41.68,41.68,27106.0,33.2114,33.2513,33.1876,33.1876,27106.0
2015-11-10 15:35:00,41.68,41.73,41.67,41.73,19116.0,33.1876,33.2274,33.1796,33.2274,19116.0
2015-11-10 15:40:00,41.73,41.76,41.7,41.74,52300.0,33.2274,33.2513,33.2035,33.2353,52300.0
2015-11-10 15:45:00,41.74,41.75,41.71,41.73,32240.0,33.2353,33.2433,33.2114,33.2274,32240.0
2015-11-10 15:50:00,41.72,41.73,41.67,41.68,53382.0,33.2194,33.2274,33.1796,33.1876,53382.0
2015-11-10 15:55:00,41.68,41.72,41.67,41.72,77539.0,33.1876,33.2194,33.1796,33.2194,77539.0
2015-11-11 09:30:00,41.96,41.98,41.7,41.75,27820.0,33.4105,33.4264,33.2035,33.2433,27820.0
2015-11-11 09:35:00,41.76,41.77,41.57,41.59,42715.0,33.2513,33.2592,33.1,33.1159,42715.0
2015-11-11 09:40:00,41.59,41.76,41.54,41.61,60256.0,33.1159,33.2513,33.0761,33.1318,60256.0
2015-11-11 09:45:00,41.63,41.64,41.51,41.54,17592.0,33.1477,33.1557,33.0522,33.0761,17592.0
2015-11-11 09:50:00,41.56,41.57,41.46,41.52,21592.0,33.092,33.1,33.0124,33.0602,21592.0
2015-11-11 09:55:00,41.52,41.52,41.28,41.31,24126.0,33.0602,33.0602,32.8691,32.8929,24126.0
2015-11-11 10:00:00,41.32,41.37,41.29,41.29,18716.0,32.9009,32.9407,32.877,32.877,18716.0
2015-11-11 10:05:00,41.3,41.31,41.21,41.21,14525.0,32.885,32.8929,32.8133,32.8133,14525.0
2015-11-11 10:10:00,41.2,41.23,41.08,41.09,19538.0,32.8054,32.8292,32.7098,32.7178,19538.0
2015-11-11 10:15:00,41.08,41.15,41.07,41.15,9237.0,32.7098,32.7655,32.7018,32.7655,9237.0
2015-11-11 10:20:00,41.14,41.17,41.07,41.07,9706.0,32.7576,32.7815,32.7018,32.7018,9706.0
2015-11-11 10:25:00,41.05,41.06,40.97,40.97,19194.0,32.6859,32.6939,32.6222,32.6222,19194.0
2015-11-11 10:30:00,40.97,41.05,40.96,41.04,43151.0,32.6222,32.6859,32.6143,32.678,43151.0
2015-11-11 10:35:00,41.03,41.05,40.91,40.97,18169.0,32.67,32.6859,32.5744,32.6222,18169.0
2015-11-11 10:40:00,40.98,41.07,40.94,41.06,18133.0,32.6302,32.7018,32.5983,32.6939,18133.0
2015-11-11 10:45:00,41.05,41.08,41.02,41.05,13583.0,32.6859,32.7098,32.662,32.6859,13583.0
2015-11-11 10:50:00,41.06,41.1,41.02,41.1,12903.0,32.6939,32.7257,32.662,32.7257,12903.0
2015-11-11 10:55:00,41.1,41.15,41.06,41.06,8601.0,32.7257,32.7655,32.6939,32.6939,8601.0
2015-11-11 11:00:00,41.07,41.11,41.03,41.08,10335.0,32.7018,32.7337,32.67,32.7098,10335.0
2015-11-11 11:05:00,41.07,41.1,41.03,41.03,12745.0,32.7018,32.7257,32.67,32.67,12745.0
2015-11-11 11:10:00,41.03,41.05,40.97,40.99,20943.0,32.67,32.6859,32.6222,32.6381,20943.0
2015-11-11 11:15:00,40.99,40.99,40.9,40.92,14782.0,32.6381,32.6381,32.5665,32.5824,14782.0
2015-11-11 11:20:00,40.92,40.96,40.92,40.94,11620.0,32.5824,32.6143,32.5824,32.5983,11620.0
2015-11-11 11:25:00,40.94,40.97,40.92,40.96,15285.0,32.5983,32.6222,32.5824,32.6143,15285.0
2015-11-11 11:30:00,40.95,41.04,40.95,41.02,18805.0,32.6063,32.678,32.6063,32.662,18805.0
2015-11-11 11:35:00,41.02,41.12,41.02,41.12,16670.0,32.662,32.7417,32.662,32.7417,16670.0
2015-11-11 11:40:00,41.12,41.17,41.11,41.14,11118.0,32.7417,32.7815,32.7337,32.7576,11118.0
2015-11-11 11:45:00,41.15,41.27,41.13,41.26,15362.0,32.7655,32.8611,32.7496,32.8531,15362.0
2015-11-11 11:50:00,41.27,41.33,41.23,41.31,13162.0,32.8611,32.9089,32.8292,32.8929,13162.0
2015-11-11 11:55:00,41.33,41.41,41.33,41.36,9275.0,32.9089,32.9726,32.9089,32.9328,9275.0
2015-11-11 12:00:00,41.37,41.4,41.33,41.33,8145.0,32.9407,32.9646,32.9089,32.9089,8145.0
2015-11-11 12:05:00,41.34,41.36,41.33,41.33,5512.0,32.9168,32.9328,32.9089,32.9089,5512.0
2015-11-11 12:10:00,41.34,41.43,41.33,41.43,16233.0,32.9168,32.9885,32.9089,32.9885,16233.0
2015-11-11 12:15:00,41.43,41.43,41.38,41.4,30996.0,32.9885,32.9885,32.9487,32.9646,30996.0
2015-11-11 12:20:00,41.39,41.4,41.3,41.38,34266.0,32.9566,32.9646,32.885,32.9487,34266.0
2015-11-11 12:25:00,41.39,41.42,41.37,41.39,11833.0,32.9566,32.9805,32.9407,32.9566,11833.0
2015-11-11 12:30:00,41.39,41.41,41.38,41.41,8316.0,32.9566,32.9726,32.9487,32.9726,8316.0
2015-11-11 12:35:00,41.4,41.42,41.32,41.33,32769.0,32.9646,32.9805,32.9009,32.9089,32769.0
2015-11-11 12:40:00,41.32,41.33,41.29,41.3,8135.0,32.9009,32.9089,32.877,32.885,8135.0
2015-11-11 12:45:00,41.31,41.31,41.28,41.29,3604.0,32.8929,32.8929,32.8691,32.877,3604.0
2015-11-11 12:50:00,41.29,41.29,41.24,41.28,11322.0,32.877,32.877,32.8372,32.8691,11322.0
2015-11-11 12:55:00,41.29,41.3,41.24,41.28,10936.0,32.877,32.885,32.8372,32.8691,10936.0
2015-11-11 13:00:00,41.28,41.3,41.24,41.25,13942.0,32.8691,32.885,32.8372,32.8452,13942.0
2015-11-11 13:05:00,41.25,41.25,41.16,41.18,9748.0,32.8452,32.8452,32.7735,32.7894,9748.0
2015-11-11 13:10:00,41.18,41.18,41.12,41.14,10199.0,32.7894,32.7894,32.7417,32.7576,10199.0
2015-11-11 13:15:00,41.13,41.16,41.12,41.13,8075.0,32.7496,32.7735,32.7417,32.7496,8075.0
2015-11-11 13:20:00,41.14,41.18,41.12,41.12,15261.0,32.7576,32.7894,32.7417,32.7417,15261.0
2015-11-11 13:25:00,41.12,41.16,41.11,41.15,15851.0,32.7417,32.7735,32.7337,32.7655,15851.0
2015-11-11 13:30:00,41.14,41.17,41.13,41.14,6520.0,32.7576,32.7815,32.7496,32.7576,6520.0
2015-11-11 13:35:00,41.14,41.19,41.11,41.19,21661.0,32.7576,32.7974,32.7337,32.7974,21661.0
2015-11-11 13:40:00,41.18,41.28,41.18,41.27,6362.0,32.7894,32.8691,32.7894,32.8611,6362.0
2015-11-11 13:45:00,41.27,41.28,41.23,41.25,14033.0,32.8611,32.8691,32.8292,32.8452,14033.0
2015-11-11 13:50:00,41.24,41.26,41.21,41.23,22844.0,32.8372,32.8531,32.8133,32.8292,22844.0
2015-11-11 13:55:00,41.21,41.23,41.19,41.19,7925.0,32.8133,32.8292,32.7974,32.7974,7925.0
2015-11-11 14:00:00,41.18,41.22,41.18,41.21,8026.0,32.7894,32.8213,32.7894,32.8133,8026.0
2015-11-11 14:05:00,41.22,41.23,41.19,41.23,13373.0,32.8213,32.8292,32.7974,32.8292,13373.0
2015-11-11 14:10:00,41.22,41.26,41.19,41.26,27183.0,32.8213,32.8531,32.7974,32.8531,27183.0
2015-11-11 14:15:00,41.26,41.26,41.19,41.24,14708.0,32.8531,32.8531,32.7974,32.8372,14708.0
2015-11-11 14:20:00,41.24,41.31,41.22,41.31,6150.0,32.8372,32.8929,32.8213,32.8929,6150.0
2015-11-11 14:25:00,41.31,41.34,41.28,41.34,12917.0,32.8929,32.9168,32.8691,32.9168,12917.0
2015-11-11 14:30:00,41.34,41.35,41.3,41.3,6574.0,32.9168,32.9248,32.885,32.885,6574.0
2015-11-11 14:35:00,41.31,41.32,41.28,41.29,9644.0,32.8929,32.9009,32.8691,32.877,9644.0
2015-11-11 14:40:00,41.29,41.32,41.25,41.28,18025.0,32.877,32.9009,32.8452,32.8691,18025.0
2015-11-11 14:45:00,41.28,41.3,41.27,41.27,15631.0,32.8691,32.885,32.8611,32.8611,15631.0
2015-11-11 14:50:00,41.27,41.28,41.25,41.25,9581.0,32.8611,32.8691,32.8452,32.8452,9581.0
2015-11-11 14:55:00,41.24,41.25,41.2,41.2,15288.0,32.8372,32.8452,32.8054,32.8054,15288.0
2015-11-11 15:00:00,41.19,41.22,41.17,41.17,14391.0,32.7974,32.8213,32.7815,32.7815,14391.0
2015-11-11 15:05:00,41.17,41.25,41.17,41.2,23944.0,32.7815,32.8452,32.7815,32.8054,23944.0
2015-11-11 15:10:00,41.2,41.26,41.2,41.24,16601.0,32.8054,32.8531,32.8054,32.8372,16601.0
2015-11-11 15:15:00,41.24,41.25,41.22,41.22,21263.0,32.8372,32.8452,32.8213,32.8213,21263.0
2015-11-11 15:20:00,41.22,41.27,41.22,41.26,20120.0,32.8213,32.8611,32.8213,32.8531,20120.0
2015-11-11 15:25:00,41.27,41.34,41.27,41.34,16732.0,32.8611,32.9168,32.8611,32.9168,16732.0
2015-11-11 15:30:00,41.34,41.35,41.22,41.23,32339.0,32.9168,32.9248,32.8213,32.8292,32339.0
2015-11-11 15:35:00,41.23,41.26,41.21,41.26,29626.0,32.8292,32.8531,32.8133,32.8531,29626.0
2015-11-11 15:40:00,41.27,41.29,41.24,41.27,24720.0,32.8611,32.877,32.8372,32.8611,24720.0
2015-11-11 15:45:00,41.28,41.29,41.21,41.22,40241.0,32.8691,32.877,32.8133,32.8213,40241.0
2015-11-11 15:50:00,41.21,41.22,41.18,41.21,53098.0,32.8133,32.8213,32.7894,32.8133,53098.0
2015-11-11 15:55:00,41.21,41.23,41.19,41.21,87370.0,32.8133,32.8292,32.7974,32.8133,87370.0
2015-11-12 09:30:00,40.54,40.55,39.82,39.89,111299.0,32.2798,32.2878,31.7065,31.7623,111299.0
2015-11-12 09:35:00,39.87,39.91,39.57,39.73,60684.0,31.7463,31.7782,31.5075,31.6349,60684.0
2015-11-12 09:40:00,39.74,39.82,39.53,39.6,56269.0,31.6428,31.7065,31.4756,31.5314,56269.0
2015-11-12 09:45:00,39.58,39.59,39.38,39.47,97053.0,31.5154,31.5234,31.3562,31.4278,97053.0
2015-11-12 09:50:00,39.46,39.61,39.37,39.59,67855.0,31.4199,31.5393,31.3482,31.5234,67855.0
2015-11-12 09:55:00,39.61,39.86,39.6,39.84,44713.0,31.5393,31.7384,31.5314,31.7225,44713.0
2015-11-12 10:00:00,39.83,39.83,39.59,39.62,53006.0,31.7145,31.7145,31.5234,31.5473,53006.0
2015-11-12 10:05:00,39.63,39.65,39.56,39.59,25810.0,31.5552,31.5712,31.4995,31.5234,25810.0
2015-11-12 10:10:00,39.61,39.61,39.51,39.52,23501.0,31.5393,31.5393,31.4597,31.4677,23501.0
2015-11-12 10:15:00,39.51,39.7,39.51,39.65,26789.0,31.4597,31.611,31.4597,31.5712,26789.0
2015-11-12 10:20:00,39.64,39.64,39.43,39.43,28081.0,31.5632,31.5632,31.396,31.396,28081.0
2015-11-12 10:25:00,39.44,39.46,39.42,39.44,21500.0,31.404,31.4199,31.388,31.404,21500.0
2015-11-12 10:30:00,39.43,39.49,39.36,39.44,51231.0,31.396,31.4438,31.3403,31.404,51231.0
2015-11-12 10:35:00,39.42,39.68,39.33,39.68,61732.0,31.388,31.5951,31.3164,31.5951,61732.0
2015-11-12 10:40:00,39.67,39.83,39.67,39.8,24083.0,31.5871,31.7145,31.5871,31.6906,24083.0
2015-11-12 10:45:00,39.83,39.85,39.69,39.73,70733.0,31.7145,31.7304,31.603,31.6349,70733.0
2015-11-12 10:50:00,39.73,39.85,39.72,39.85,23362.0,31.6349,31.7304,31.6269,31.7304,23362.0
2015-11-12 10:55:00,39.85,39.88,39.79,39.84,28962.0,31.7304,31.7543,31.6826,31.7225,28962.0
2015-11-12 11:00:00,39.84,39.89,39.71,39.73,32684.0,31.7225,31.7623,31.6189,31.6349,32684.0
2015-11-12 11:05:00,39.74,39.79,39.71,39.76,32992.0,31.6428,31.6826,31.6189,31.6588,32992.0
2015-11-12 11:10:00,39.75,39.83,39.72,39.78,150953.0,31.6508,31.7145,31.6269,31.6747,150953.0
2015-11-12 11:15:00,39.78,39.78,39.62,39.64,51102.0,31.6747,31.6747,31.5473,31.5632,51102.0
2015-11-12 11:20:00,39.64,39.65,39.59,39.63,22596.0,31.5632,31.5712,31.5234,31.5552,22596.0
2015-11-12 11:25:00,39.63,39.64,39.61,39.62,25518.0,31.5552,31.5632,31.5393,31.5473,25518.0
2015-11-12 11:30:00,39.62,39.76,39.6,39.72,74785.0,31.5473,31.6588,31.5314,31.6269,74785.0
2015-11-12 11:35:00,39.71,39.83,39.7,39.83,29995.0,31.6189,31.7145,31.611,31.7145,29995.0
2015-11-12 11:40:00,39.82,39.94,39.82,39.91,40466.0,31.7065,31.8021,31.7065,31.7782,40466.0
2015-11-12 11:45:00,39.9,39.9,39.79,39.85,42829.0,31.7702,31.7702,31.6826,31.7304,42829.0
2015-11-12 11:50:00,39.85,39.87,39.83,39.85,17680.0,31.7304,31.7463,31.7145,31.7304,17680.0
2015-11-12 11:55:00,39.86,39.89,39.8,39.89,18370.0,31.7384,31.7623,31.6906,31.7623,18370.0
2015-11-12 12:00:00,39.89,39.95,39.88,39.94,17949.0,31.7623,31.81,31.7543,31.8021,17949.0
2015-11-12 12:05:00,39.94,39.95,39.88,39.88,16548.0,31.8021,31.81,31.7543,31.7543,16548.0
2015-11-12 12:10:00,39.89,39.92,39.88,39.91,18810.0,31.7623,31.7862,31.7543,31.7782,18810.0
2015-11-12 12:15:00,39.91,39.94,39.89,39.94,56316.0,31.7782,31.8021,31.7623,31.8021,56316.0
2015-11-12 12:20:00,39.94,39.96,39.91,39.96,35341.0,31.8021,31.818,31.7782,31.818,35341.0
2015-11-12 12:25:00,39.95,40.02,39.95,39.99,75818.0,31.81,31.8658,31.81,31.8419,75818.0
2015-11-12 12:30:00,40.0,40.01,39.96,40.0,27575.0,31.8499,31.8578,31.818,31.8499,27575.0
2015-11-12 12:35:00,39.99,40.03,39.98,40.0,31051.0,31.8419,31.8737,31.8339,31.8499,31051.0
2015-11-12 12:40:00,40.01,40.07,40.0,40.06,16859.0,31.8578,31.9056,31.8499,31.8976,16859.0
2015-11-12 12:45:00,40.07,40.11,40.05,40.1,21950.0,31.9056,31.9374,31.8897,31.9295,21950.0
2015-11-12 12:50:00,40.1,40.16,40.08,40.14,35344.0,31.9295,31.9773,31.9136,31.9613,35344.0
2015-11-12 12:55:00,40.14,40.2,40.13,40.15,32369.0,31.9613,32.0091,31.9534,31.9693,32369.0
2015-11-12 13:00:00,40.16,40.21,40.15,40.21,17095.0,31.9773,32.0171,31.9693,32.0171,17095.0
2015-11-12 13:05:00,40.2,40.25,40.19,40.19,28251.0,32.0091,32.0489,32.0011,32.0011,28251.0
2015-11-12 13:10:00,40.2,40.25,40.19,40.23,29337.0,32.0091,32.0489,32.0011,32.033,29337.0
2015-11-12 13:15:00,40.23,40.34,40.23,40.34,20086.0,32.033,32.1206,32.033,32.1206,20086.0
2015-11-12 13:20:00,40.34,40.37,40.29,40.33,39292.0,32.1206,32.1445,32.0808,32.1126,39292.0
2015-11-12 13:25:00,40.33,40.38,40.32,40.35,22436.0,32.1126,32.1524,32.1047,32.1285,22436.0
2015-11-12 13:30:00,40.36,40.39,40.25,40.26,34955.0,32.1365,32.1604,32.0489,32.0569,34955.0
2015-11-12 13:35:00,40.24,40.3,40.23,40.29,18113.0,32.041,32.0887,32.033,32.0808,18113.0
2015-11-12 13:40:00,40.29,40.3,40.27,40.28,15134.0,32.0808,32.0887,32.0648,32.0728,15134.0
2015-11-12 13:45:00,40.27,40.3,40.22,40.29,30385.0,32.0648,32.0887,32.025,32.0808,30385.0
2015-11-12 13:50:00,40.29,40.3,40.26,40.29,15138.0,32.0808,32.0887,32.0569,32.0808,15138.0
2015-11-12 13:55:00,40.29,40.37,40.27,40.37,17355.0,32.0808,32.1445,32.0648,32.1445,17355.0
2015-11-12 14:00:00,40.37,40.37,40.25,40.25,21945.0,32.1445,32.1445,32.0489,32.0489,21945.0
2015-11-12 14:05:00,40.25,40.25,40.18,40.2,31447.0,32.0489,32.0489,31.9932,32.0091,31447.0
2015-11-12 14:10:00,40.2,40.23,40.18,40.21,56084.0,32.0091,32.033,31.9932,32.0171,56084.0
2015-11-12 14:15:00,40.21,40.22,40.19,40.2,64250.0,32.0171,32.025,32.0011,32.0091,64250.0
2015-11-12 14:20:00,40.2,40.21,40.19,40.2,43504.0,32.0091,32.0171,32.0011,32.0091,43504.0
2015-11-12 14:25:00,40.19,40.26,40.19,40.25,24538.0,32.0011,32.0569,32.0011,32.0489,24538.0
2015-11-12 14:30:00,40.25,40.31,40.24,40.29,32427.0,32.0489,32.0967,32.041,32.0808,32427.0
2015-11-12 14:35:00,40.29,40.29,40.23,40.25,19386.0,32.0808,32.0808,32.033,32.0489,19386.0
2015-11-12 14:40:00,40.25,40.29,40.24,40.25,25503.0,32.0489,32.0808,32.041,32.0489,25503.0
2015-11-12 14:45:00,40.25,40.25,40.21,40.23,27412.0,32.0489,32.0489,32.0171,32.033,27412.0
2015-11-12 14:50:00,40.23,40.25,40.11,40.11,38878.0,32.033,32.0489,31.9374,31.9374,38878.0
2015-11-12 14:55:00,40.1,40.15,40.1,40.14,34119.0,31.9295,31.9693,31.9295,31.9613,34119.0
2015-11-12 15:00:00,40.14,40.21,40.12,40.17,24090.0,31.9613,32.0171,31.9454,31.9852,24090.0
2015-11-12 15:05:00,40.16,40.21,40.16,40.19,28169.0,31.9773,32.0171,31.9773,32.0011,28169.0
2015-11-12 15:10:00,40.18,40.25,40.18,40.24,26580.0,31.9932,32.0489,31.9932,32.041,26580.0
2015-11-12 15:15:00,40.23,40.26,40.22,40.26,42731.0,32.033,32.0569,32.025,32.0569,42731.0
2015-11-12 15:20:00,40.26,40.26,40.2,40.2,16448.0,32.0569,32.0569,32.0091,32.0091,16448.0
2015-11-12 15:25:00,40.21,40.24,40.19,40.2,31038.0,32.0171,32.041,32.0011,32.0091,31038.0
2015-11-12 15:30:00,40.2,40.21,40.1,40.12,51500.0,32.0091,32.0171,31.9295,31.9454,51500.0
2015-11-12 15:35:00,40.12,40.19,40.12,40.12,39724.0,31.9454,32.0011,31.9454,31.9454,39724.0
2015-11-12 15:40:00,40.12,40.16,40.07,40.16,66294.0,31.9454,31.9773,31.9056,31.9773,66294.0
2015-11-12 15:45:00,40.16,40.21,40.12,40.18,81609.0,31.9773,32.0171,31.9454,31.9932,81609.0
2015-11-12 15:50:00,40.17,40.17,40.11,40.13,95563.0,31.9852,31.9852,31.9374,31.9534,95563.0
2015-11-12 15:55:00,40.13,40.15,40.09,40.11,172699.0,31.9534,31.9693,31.9215,31.9374,172699.0
2015-11-13 09:30:00,40.12,40.38,40.11,40.36,27947.0,31.9454,32.1524,31.9374,32.1365,27947.0
2015-11-13 09:35:00,40.4,40.5,40.19,40.5,33879.0,32.1684,32.248,32.0011,32.248,33879.0
2015-11-13 09:40:00,40.49,40.54,40.37,40.37,12558.0,32.24,32.2798,32.1445,32.1445,12558.0
2015-11-13 09:45:00,40.38,40.53,40.23,40.46,26310.0,32.1524,32.2719,32.033,32.2161,26310.0
2015-11-13 09:50:00,40.46,40.49,40.36,40.39,9087.0,32.2161,32.24,32.1365,32.1604,9087.0
2015-11-13 09:55:00,40.38,40.51,40.38,40.48,11932.0,32.1524,32.2559,32.1524,32.2321,11932.0
2015-11-13 10:00:00,40.43,40.44,40.33,40.33,7636.0,32.1922,32.2002,32.1126,32.1126,7636.0
2015-11-13 10:05:00,40.33,40.35,40.24,40.32,18881.0,32.1126,32.1285,32.041,32.1047,18881.0
2015-11-13 10:10:00,40.3,40.3,40.22,40.28,24934.0,32.0887,32.0887,32.025,32.0728,24934.0
2015-11-13 10:15:00,40.27,40.34,40.22,40.33,18074.0,32.0648,32.1206,32.025,32.1126,18074.0
2015-11-13 10:20:00,40.32,40.5,40.32,40.46,14336.0,32.1047,32.248,32.1047,32.2161,14336.0
2015-11-13 10:25:00,40.45,40.51,40.4,40.41,10809.0,32.2082,32.2559,32.1684,32.1763,10809.0
2015-11-13 10:30:00,40.42,40.51,40.38,40.42,12835.0,32.1843,32.2559,32.1524,32.1843,12835.0
2015-11-13 10:35:00,40.41,40.52,40.38,40.52,10540.0,32.1763,32.2639,32.1524,32.2639,10540.0
2015-11-13 10:40:00,40.52,40.58,40.51,40.56,10920.0,32.2639,32.3117,32.2559,32.2958,10920.0
2015-11-13 10:45:00,40.56,40.61,40.53,40.61,13770.0,32.2958,32.3356,32.2719,32.3356,13770.0
2015-11-13 10:50:00,40.63,40.71,40.59,40.69,13395.0,32.3515,32.4152,32.3196,32.3993,13395.0
2015-11-13 10:55:00,40.69,40.73,40.68,40.69,11500.0,32.3993,32.4311,32.3913,32.3993,11500.0
2015-11-13 11:00:00,40.69,40.69,40.6,40.68,15668.0,32.3993,32.3993,32.3276,32.3913,15668.0
2015-11-13 11:05:00,40.67,40.67,40.62,40.62,10128.0,32.3833,32.3833,32.3435,32.3435,10128.0
2015-11-13 11:10:00,40.63,40.63,40.6,40.62,19419.0,32.3515,32.3515,32.3276,32.3435,19419.0
2015-11-13 11:15:00,40.61,40.62,40.41,40.47,17918.0,32.3356,32.3435,32.1763,32.2241,17918.0
2015-11-13 11:20:00,40.5,40.65,40.48,40.64,10502.0,32.248,32.3674,32.2321,32.3595,10502.0
2015-11-13 11:25:00,40.64,40.73,40.63,40.69,8135.0,32.3595,32.4311,32.3515,32.3993,8135.0
2015-11-13 11:30:00,40.68,40.72,40.61,40.68,11695.0,32.3913,32.4232,32.3356,32.3913,11695.0
2015-11-13 11:35:00,40.7,40.73,40.63,40.66,11027.0,32.4072,32.4311,32.3515,32.3754,11027.0
2015-11-13 11:40:00,40.66,40.7,40.63,40.7,9246.0,32.3754,32.4072,32.3515,32.4072,9246.0
2015-11-13 11:45:00,40.7,40.8,40.69,40.76,8883.0,32.4072,32.4869,32.3993,32.455,8883.0
2015-11-13 11:50:00,40.76,40.86,40.75,40.78,22256.0,32.455,32.5346,32.447,32.4709,22256.0
2015-11-13 11:55:00,40.78,40.99,40.78,40.99,27723.0,32.4709,32.6381,32.4709,32.6381,27723.0
2015-11-13 12:00:00,41.0,41.01,40.91,41.01,18198.0,32.6461,32.6541,32.5744,32.6541,18198.0
2015-11-13 12:05:00,41.02,41.06,40.98,41.05,9853.0,32.662,32.6939,32.6302,32.6859,9853.0
2015-11-13 12:10:00,41.06,41.2,41.05,41.18,16082.0,32.6939,32.8054,32.6859,32.7894,16082.0
2015-11-13 12:15:00,41.18,41.2,41.14,41.15,12047.0,32.7894,32.8054,32.7576,32.7655,12047.0
2015-11-13 12:20:00,41.14,41.19,41.08,41.09,12515.0,32.7576,32.7974,32.7098,32.7178,12515.0
2015-11-13 12:25:00,41.08,41.08,41.01,41.02,12476.0,32.7098,32.7098,32.6541,32.662,12476.0
2015-11-13 12:30:00,40.99,41.01,40.98,41.01,7171.0,32.6381,32.6541,32.6302,32.6541,7171.0
2015-11-13 12:35:00,41.01,41.01,40.91,40.91,11959.0,32.6541,32.6541,32.5744,32.5744,11959.0
2015-11-13 12:40:00,40.9,40.9,40.81,40.86,5758.0,32.5665,32.5665,32.4948,32.5346,5758.0
2015-11-13 12:45:00,40.86,40.86,40.79,40.8,6567.0,32.5346,32.5346,32.4789,32.4869,6567.0
2015-11-13 12:50:00,40.8,40.89,40.8,40.88,7400.0,32.4869,32.5585,32.4869,32.5506,7400.0
2015-11-13 12:55:00,40.89,40.95,40.89,40.95,11412.0,32.5585,32.6063,32.5585,32.6063,11412.0
2015-11-13 13:00:00,40.95,41.01,40.93,41.0,10046.0,32.6063,32.6541,32.5904,32.6461,10046.0
2015-11-13 13:05:00,41.01,41.03,40.86,40.87,16403.0,32.6541,32.67,32.5346,32.5426,16403.0
2015-11-13 13:10:00,40.88,40.91,40.86,40.88,5000.0,32.5506,32.5744,32.5346,32.5506,5000.0
2015-11-13 13:15:00,40.87,40.96,40.86,40.96,15623.0,32.5426,32.6143,32.5346,32.6143,15623.0
2015-11-13 13:20:00,40.94,40.97,40.91,40.94,12211.0,32.5983,32.6222,32.5744,32.5983,12211.0
2015-11-13 13:25:00,40.95,41.03,40.95,41.02,10276.0,32.6063,32.67,32.6063,32.662,10276.0
2015-11-13 13:30:00,41.03,41.04,40.94,40.94,15198.0,32.67,32.678,32.5983,32.5983,15198.0
2015-11-13 13:35:00,40.93,40.93,40.76,40.76,14519.0,32.5904,32.5904,32.455,32.455,14519.0
2015-11-13 13:40:00,40.75,40.79,40.75,40.76,7140.0,32.447,32.4789,32.447,32.455,7140.0
2015-11-13 13:45:00,40.75,40.82,40.75,40.77,8876.0,32.447,32.5028,32.447,32.463,8876.0
2015-11-13 13:50:00,40.76,40.86,40.76,40.86,16297.0,32.455,32.5346,32.455,32.5346,16297.0
2015-11-13 13:55:00,40.86,40.9,40.8,40.8,8912.0,32.5346,32.5665,32.4869,32.4869,8912.0
2015-11-13 14:00:00,40.79,40.85,40.79,40.83,10265.0,32.4789,32.5267,32.4789,32.5107,10265.0
2015-11-13 14:05:00,40.83,40.87,40.82,40.84,9689.0,32.5107,32.5426,32.5028,32.5187,9689.0
2015-11-13 14:10:00,40.84,40.88,40.82,40.84,14763.0,32.5187,32.5506,32.5028,32.5187,14763.0
2015-11-13 14:15:00,40.83,40.89,40.82,40.87,11469.0,32.5107,32.5585,32.5028,32.5426,11469.0
2015-11-13 14:20:00,40.87,40.89,40.86,40.87,4554.0,32.5426,32.5585,32.5346,32.5426,4554.0
2015-11-13 14:25:00,40.87,40.87,40.83,40.83,7326.0,32.5426,32.5426,32.5107,32.5107,7326.0
2015-11-13 14:30:00,40.84,40.85,40.77,40.8,19752.0,32.5187,32.5267,32.463,32.4869,19752.0
2015-11-13 14:35:00,40.79,40.81,40.77,40.78,5597.0,32.4789,32.4948,32.463,32.4709,5597.0
2015-11-13 14:40:00,40.79,40.79,40.75,40.76,9709.0,32.4789,32.4789,32.447,32.455,9709.0
2015-11-13 14:45:00,40.75,40.75,40.64,40.68,16496.0,32.447,32.447,32.3595,32.3913,16496.0
2015-11-13 14:50:00,40.68,40.71,40.61,40.63,12010.0,32.3913,32.4152,32.3356,32.3515,12010.0
2015-11-13 14:55:00,40.63,40.67,40.62,40.66,15182.0,32.3515,32.3833,32.3435,32.3754,15182.0
2015-11-13 15:00:00,40.66,40.74,40.66,40.73,14126.0,32.3754,32.4391,32.3754,32.4311,14126.0
2015-11-13 15:05:00,40.74,40.75,40.71,40.72,6626.0,32.4391,32.447,32.4152,32.4232,6626.0
2015-11-13 15:10:00,40.71,40.81,40.71,40.8,17392.0,32.4152,32.4948,32.4152,32.4869,17392.0
2015-11-13 15:15:00,40.81,40.81,40.68,40.68,24503.0,32.4948,32.4948,32.3913,32.3913,24503.0
2015-11-13 15:20:00,40.67,40.68,40.65,40.67,10997.0,32.3833,32.3913,32.3674,32.3833,10997.0
2015-11-13 15:25:00,40.67,40.72,40.65,40.69,12030.0,32.3833,32.4232,32.3674,32.3993,12030.0
2015-11-13 15:30:00,40.68,40.76,40.64,40.66,22168.0,32.3913,32.455,32.3595,32.3754,22168.0
2015-11-13 15:35:00,40.66,40.69,40.62,40.68,21105.0,32.3754,32.3993,32.3435,32.3913,21105.0
2015-11-13 15:40:00,40.67,40.71,40.59,40.61,31611.0,32.3833,32.4152,32.3196,32.3356,31611.0
2015-11-13 15:45:00,40.6,40.68,40.59,40.64,40706.0,32.3276,32.3913,32.3196,32.3595,40706.0
2015-11-13 15:50:00,40.64,40.66,40.61,40.62,40443.0,32.3595,32.3754,32.3356,32.3435,40443.0
2015-11-13 15:55:00,40.62,40.65,40.61,40.64,63578.0,32.3435,32.3674,32.3356,32.3595,63578.0
2015-11-16 09:30:00,40.59,40.78,40.47,40.76,32604.0,32.3196,32.4709,32.2241,32.455,32604.0
2015-11-16 09:35:00,40.75,41.13,40.71,41.1,12641.0,32.447,32.7496,32.4152,32.7257,12641.0
2015-11-16 09:40:00,41.15,41.41,41.12,41.13,17367.0,32.7655,32.9726,32.7417,32.7496,17367.0
2015-11-16 09:45:00,41.16,41.29,41.11,41.15,12947.0,32.7735,32.877,32.7337,32.7655,12947.0
2015-11-16 09:50:00,41.17,41.21,40.85,40.95,164052.0,32.7815,32.8133,32.5267,32.6063,164052.0
2015-11-16 09:55:00,40.95,41.11,40.95,40.97,142820.0,32.6063,32.7337,32.6063,32.6222,142820.0
2015-11-16 10:00:00,40.91,40.96,40.75,40.75,29262.0,32.5744,32.6143,32.447,32.447,29262.0
2015-11-16 10:05:00,40.76,40.79,40.6,40.61,12425.0,32.455,32.4789,32.3276,32.3356,12425.0
2015-11-16 10:10:00,40.63,40.86,40.58,40.84,18661.0,32.3515,32.5346,32.3117,32.5187,18661.0
2015-11-16 10:15:00,40.84,40.86,40.78,40.8,6679.0,32.5187,32.5346,32.4709,32.4869,6679.0
2015-11-16 10:20:00,40.79,40.98,40.75,40.93,9294.0,32.4789,32.6302,32.447,32.5904,9294.0
2015-11-16 10:25:00,40.91,40.95,40.81,40.87,7735.0,32.5744,32.6063,32.4948,32.5426,7735.0
2015-11-16 10:30:00,40.87,40.87,40.71,40.71,6536.0,32.5426,32.5426,32.4152,32.4152,6536.0
2015-11-16 10:35:00,40.7,40.7,40.6,40.65,5963.0,32.4072,32.4072,32.3276,32.3674,5963.0
2015-11-16 10:40:00,40.66,40.77,40.65,40.75,18843.0,32.3754,32.463,32.3674,32.447,18843.0
2015-11-16 10:45:00,40.74,40.74,40.64,40.64,12471.0,32.4391,32.4391,32.3595,32.3595,12471.0
2015-11-16 10:50:00,40.63,40.63,40.52,40.52,8011.0,32.3515,32.3515,32.2639,32.2639,8011.0
2015-11-16 10:55:00,40.5,40.51,40.45,40.48,12339.0,32.248,32.2559,32.2082,32.2321,12339.0
2015-11-16 11:00:00,40.48,40.6,40.47,40.49,4013.0,32.2321,32.3276,32.2241,32.24,4013.0
2015-11-16 11:05:00,40.48,40.56,40.47,40.53,6194.0,32.2321,32.2958,32.2241,32.2719,6194.0
2015-11-16 11:10:00,40.51,40.6,40.45,40.47,9321.0,32.2559,32.3276,32.2082,32.2241,9321.0
2015-11-16 11:15:00,40.47,40.57,40.46,40.54,15713.0,32.2241,32.3037,32.2161,32.2798,15713.0
2015-11-16 11:20:00,40.57,40.63,40.55,40.57,8378.0,32.3037,32.3515,32.2878,32.3037,8378.0
2015-11-16 11:25:00,40.57,40.57,40.47,40.48,12932.0,32.3037,32.3037,32.2241,32.2321,12932.0
2015-11-16 11:30:00,40.51,40.59,40.51,40.51,11351.0,32.2559,32.3196,32.2559,32.2559,11351.0
2015-11-16 11:35:00,40.5,40.59,40.49,40.58,9555.0,32.248,32.3196,32.24,32.3117,9555.0
2015-11-16 11:40:00,40.57,40.66,40.57,40.62,9211.0,32.3037,32.3754,32.3037,32.3435,9211.0
2015-11-16 11:45:00,40.62,40.7,40.61,40.67,6615.0,32.3435,32.4072,32.3356,32.3833,6615.0
2015-11-16 11:50:00,40.66,40.66,40.59,40.6,4951.0,32.3754,32.3754,32.3196,32.3276,4951.0
2015-11-16 11:55:00,40.6,40.62,40.54,40.61,13689.0,32.3276,32.3435,32.2798,32.3356,13689.0
2015-11-16 12:00:00,40.61,40.72,40.59,40.69,7492.0,32.3356,32.4232,32.3196,32.3993,7492.0
2015-11-16 12:05:00,40.69,40.7,40.61,40.65,6640.0,32.3993,32.4072,32.3356,32.3674,6640.0
2015-11-16 12:10:00,40.66,40.66,40.6,40.63,3868.0,32.3754,32.3754,32.3276,32.3515,3868.0
2015-11-16 12:15:00,40.63,40.67,40.62,40.66,5997.0,32.3515,32.3833,32.3435,32.3754,5997.0
2015-11-16 12:20:00,40.67,40.78,40.67,40.76,6799.0,32.3833,32.4709,32.3833,32.455,6799.0
2015-11-16 12:25:00,40.76,40.77,40.68,40.69,5983.0,32.455,32.463,32.3913,32.3993,5983.0
2015-11-16 12:30:00,40.7,40.81,40.7,40.76,7299.0,32.4072,32.4948,32.4072,32.455,7299.0
2015-11-16 12:35:00,40.77,40.78,40.71,40.74,8833.0,32.463,32.4709,32.4152,32.4391,8833.0
2015-11-16 12:40:00,40.73,40.75,40.7,40.74,8748.0,32.4311,32.447,32.4072,32.4391,8748.0
2015-11-16 12:45:00,40.74,40.74,40.68,40.68,14727.0,32.4391,32.4391,32.3913,32.3913,14727.0
2015-11-16 12:50:00,40.67,40.67,40.58,40.58,7365.0,32.3833,32.3833,32.3117,32.3117,7365.0
2015-11-16 12:55:00,40.58,40.58,40.55,40.58,8845.0,32.3117,32.3117,32.2878,32.3117,8845.0
2015-11-16 13:00:00,40.58,40.65,40.57,40.62,6232.0,32.3117,32.3674,32.3037,32.3435,6232.0
2015-11-16 13:05:00,40.63,40.68,40.62,40.67,5498.0,32.3515,32.3913,32.3435,32.3833,5498.0
2015-11-16 13:10:00,40.68,40.73,40.68,40.69,7398.0,32.3913,32.4311,32.3913,32.3993,7398.0
2015-11-16 13:15:00,40.69,40.76,40.67,40.76,8427.0,32.3993,32.455,32.3833,32.455,8427.0
2015-11-16 13:20:00,40.75,40.84,40.74,40.83,9575.0,32.447,32.5187,32.4391,32.5107,9575.0
2015-11-16 13:25:00,40.85,40.85,40.73,40.73,17554.0,32.5267,32.5267,32.4311,32.4311,17554.0
2015-11-16 13:30:00,40.73,40.74,40.68,40.69,8193.0,32.4311,32.4391,32.3913,32.3993,8193.0
2015-11-16 13:35:00,40.69,40.76,40.68,40.73,9682.0,32.3993,32.455,32.3913,32.4311,9682.0
2015-11-16 13:40:00,40.74,40.78,40.74,40.76,4275.0,32.4391,32.4709,32.4391,32.455,4275.0
2015-11-16 13:45:00,40.75,40.8,40.74,40.79,5912.0,32.447,32.4869,32.4391,32.4789,5912.0
2015-11-16 13:50:00,40.8,40.85,40.77,40.85,10521.0,32.4869,32.5267,32.463,32.5267,10521.0
2015-11-16 13:55:00,40.86,40.88,40.84,40.86,3636.0,32.5346,32.5506,32.5187,32.5346,3636.0
2015-11-16 14:00:00,40.89,40.93,40.87,40.89,10359.0,32.5585,32.5904,32.5426,32.5585,10359.0
2015-11-16 14:05:00,40.85,40.89,40.85,40.87,4702.0,32.5267,32.5585,32.5267,32.5426,4702.0
2015-11-16 14:10:00,40.87,40.93,40.86,40.92,10612.0,32.5426,32.5904,32.5346,32.5824,10612.0
2015-11-16 14:15:00,40.93,40.93,40.9,40.93,8406.0,32.5904,32.5904,32.5665,32.5904,8406.0
2015-11-16 14:20:00,40.94,40.98,40.93,40.93,23231.0,32.5983,32.6302,32.5904,32.5904,23231.0
2015-11-16 14:25:00,40.93,40.95,40.92,40.92,8100.0,32.5904,32.6063,32.5824,32.5824,8100.0
2015-11-16 14:30:00,40.92,41.0,40.92,41.0,8251.0,32.5824,32.6461,32.5824,32.6461,8251.0
2015-11-16 14:35:00,40.99,41.01,40.97,40.98,7607.0,32.6381,32.6541,32.6222,32.6302,7607.0
2015-11-16 14:40:00,40.98,40.99,40.93,40.94,8710.0,32.6302,32.6381,32.5904,32.5983,8710.0
2015-11-16 14:45:00,40.95,40.97,40.91,40.93,9521.0,32.6063,32.6222,32.5744,32.5904,9521.0
2015-11-16 14:50:00,40.93,40.94,40.87,40.91,9374.0,32.5904,32.5983,32.5426,32.5744,9374.0
2015-11-16 14:55:00,40.91,40.92,40.88,40.92,8222.0,32.5744,32.5824,32.5506,32.5824,8222.0
2015-11-16 15:00:00,40.92,40.98,40.91,40.97,28934.0,32.5824,32.6302,32.5744,32.6222,28934.0
2015-11-16 15:05:00,40.98,41.03,40.98,41.02,7121.0,32.6302,32.67,32.6302,32.662,7121.0
2015-11-16 15:10:00,41.02,41.06,41.02,41.05,16048.0,32.662,32.6939,32.662,32.6859,16048.0
2015-11-16 15:15:00,41.06,41.08,41.05,41.05,12433.0,32.6939,32.7098,32.6859,32.6859,12433.0
2015-11-16 15:20:00,41.05,41.18,41.05,41.18,27805.0,32.6859,32.7894,32.6859,32.7894,27805.0
2015-11-16 15:25:00,41.18,41.21,41.12,41.12,24294.0,32.7894,32.8133,32.7417,32.7417,24294.0
2015-11-16 15:30:00,41.12,41.14,41.09,41.09,19063.0,32.7417,32.7576,32.7178,32.7178,19063.0
2015-11-16 15:35:00,41.09,41.12,41.07,41.08,32403.0,32.7178,32.7417,32.7018,32.7098,32403.0
2015-11-16 15:40:00,41.08,41.1,41.01,41.06,39315.0,32.7098,32.7257,32.6541,32.6939,39315.0
2015-11-16 15:45:00,41.06,41.08,41.04,41.07,30951.0,32.6939,32.7098,32.678,32.7018,30951.0
2015-11-16 15:50:00,41.06,41.08,41.05,41.07,37520.0,32.6939,32.7098,32.6859,32.7018,37520.0
2015-11-16 15:55:00,41.06,41.11,41.04,41.1,70227.0,32.6939,32.7337,32.678,32.7257,70227.0
2015-11-17 09:30:00,41.14,41.14,40.9,40.95,35499.0,32.7576,32.7576,32.5665,32.6063,35499.0
2015-11-17 09:35:00,40.87,40.92,40.6,40.62,17170.0,32.5426,32.5824,32.3276,32.3435,17170.0
2015-11-17 09:40:00,40.62,40.82,40.61,40.71,12894.0,32.3435,32.5028,32.3356,32.4152,12894.0
2015-11-17 09:45:00,40.72,40.79,40.59,40.63,14278.0,32.4232,32.4789,32.3196,32.3515,14278.0
2015-11-17 09:50:00,40.66,40.72,40.56,40.64,8078.0,32.3754,32.4232,32.2958,32.3595,8078.0
2015-11-17 09:55:00,40.65,40.74,40.61,40.71,52396.0,32.3674,32.4391,32.3356,32.4152,52396.0
2015-11-17 10:00:00,40.71,40.76,40.55,40.57,94194.0,32.4152,32.455,32.2878,32.3037,94194.0
2015-11-17 10:05:00,40.58,40.64,40.45,40.64,22229.0,32.3117,32.3595,32.2082,32.3595,22229.0
2015-11-17 10:10:00,40.66,40.8,40.66,40.7,9053.0,32.3754,32.4869,32.3754,32.4072,9053.0
2015-11-17 10:15:00,40.71,40.75,40.6,40.6,6991.0,32.4152,32.447,32.3276,32.3276,6991.0
2015-11-17 10:20:00,40.62,40.71,40.61,40.68,13430.0,32.3435,32.4152,32.3356,32.3913,13430.0
2015-11-17 10:25:00,40.69,40.86,40.68,40.84,13011.0,32.3993,32.5346,32.3913,32.5187,13011.0
2015-11-17 10:30:00,40.83,40.93,40.78,40.92,5535.0,32.5107,32.5904,32.4709,32.5824,5535.0
2015-11-17 10:35:00,40.92,41.0,40.92,40.98,7654.0,32.5824,32.6461,32.5824,32.6302,7654.0
2015-11-17 10:40:00,40.97,41.05,40.92,41.0,13759.0,32.6222,32.6859,32.5824,32.6461,13759.0
2015-11-17 10:45:00,41.01,41.13,41.01,41.13,11246.0,32.6541,32.7496,32.6541,32.7496,11246.0
2015-11-17 10:50:00,41.12,41.14,40.9,40.92,19441.0,32.7417,32.7576,32.5665,32.5824,19441.0
2015-11-17 10:55:00,40.93,41.03,40.93,40.95,20314.0,32.5904,32.67,32.5904,32.6063,20314.0
2015-11-17 11:00:00,40.95,41.07,40.94,41.06,22661.0,32.6063,32.7018,32.5983,32.6939,22661.0
2015-11-17 11:05:00,41.07,41.07,40.95,41.01,12711.0,32.7018,32.7018,32.6063,32.6541,12711.0
2015-11-17 11:10:00,41.01,41.03,40.98,40.98,13720.0,32.6541,32.67,32.6302,32.6302,13720.0
2015-11-17 11:15:00,40.99,41.14,40.98,41.14,15987.0,32.6381,32.7576,32.6302,32.7576,15987.0
2015-11-17 11:20:00,41.14,41.2,41.11,41.14,12576.0,32.7576,32.8054,32.7337,32.7576,12576.0
2015-11-17 11:25:00,41.14,41.15,41.06,41.13,25950.0,32.7576,32.7655,32.6939,32.7496,25950.0
2015-11-17 11:30:00,41.12,41.23,41.11,41.23,10167.0,32.7417,32.8292,32.7337,32.8292,10167.0
2015-11-17 11:35:00,41.22,41.22,41.06,41.11,8791.0,32.8213,32.8213,32.6939,32.7337,8791.0
2015-11-17 11:40:00,41.12,41.14,41.03,41.03,5425.0,32.7417,32.7576,32.67,32.67,5425.0
2015-11-17 11:45:00,41.01,41.02,40.95,40.99,12987.0,32.6541,32.662,32.6063,32.6381,12987.0
2015-11-17 11:50:00,41.0,41.1,41.0,41.09,8538.0,32.6461,32.7257,32.6461,32.7178,8538.0
2015-11-17 11:55:00,41.09,41.09,40.99,41.01,12159.0,32.7178,32.7178,32.6381,32.6541,12159.0
2015-11-17 12:00:00,41.01,41.02,40.98,40.99,13757.0,32.6541,32.662,32.6302,32.6381,13757.0
2015-11-17 12:05:00,41.0,41.01,40.92,40.95,31832.0,32.6461,32.6541,32.5824,32.6063,31832.0
2015-11-17 12:10:00,40.95,40.97,40.91,40.91,10381.0,32.6063,32.6222,32.5744,32.5744,10381.0
2015-11-17 12:15:00,40.9,40.93,40.84,40.84,12635.0,32.5665,32.5904,32.5187,32.5187,12635.0
2015-11-17 12:20:00,40.83,40.83,40.68,40.77,23279.0,32.5107,32.5107,32.3913,32.463,23279.0
2015-11-17 12:25:00,40.76,40.77,40.68,40.71,7534.0,32.455,32.463,32.3913,32.4152,7534.0
2015-11-17 12:30:00,40.73,40.76,40.7,40.71,5321.0,32.4311,32.455,32.4072,32.4152,5321.0
2015-11-17 12:35:00,40.69,40.69,40.61,40.64,4770.0,32.3993,32.3993,32.3356,32.3595,4770.0
2015-11-17 12:40:00,40.63,40.65,40.59,40.61,13154.0,32.3515,32.3674,32.3196,32.3356,13154.0
2015-11-17 12:45:00,40.6,40.71,40.6,40.71,12422.0,32.3276,32.4152,32.3276,32.4152,12422.0
2015-11-17 12:50:00,40.72,40.75,40.7,40.7,5788.0,32.4232,32.447,32.4072,32.4072,5788.0
2015-11-17 12:55:00,40.7,40.74,40.7,40.74,3513.0,32.4072,32.4391,32.4072,32.4391,3513.0
2015-11-17 13:00:00,40.74,40.79,40.72,40.75,9659.0,32.4391,32.4789,32.4232,32.447,9659.0
2015-11-17 13:05:00,40.75,40.76,40.63,40.64,10628.0,32.447,32.455,32.3515,32.3595,10628.0
2015-11-17 13:10:00,40.63,40.71,40.63,40.68,4581.0,32.3515,32.4152,32.3515,32.3913,4581.0
2015-11-17 13:15:00,40.68,40.68,40.58,40.58,5973.0,32.3913,32.3913,32.3117,32.3117,5973.0
2015-11-17 13:20:00,40.58,40.61,40.51,40.52,8482.0,32.3117,32.3356,32.2559,32.2639,8482.0
2015-11-17 13:25:00,40.52,40.53,40.49,40.52,7244.0,32.2639,32.2719,32.24,32.2639,7244.0
2015-11-17 13:30:00,40.52,40.59,40.49,40.58,11304.0,32.2639,32.3196,32.24,32.3117,11304.0
2015-11-17 13:35:00,40.59,40.6,40.49,40.5,7623.0,32.3196,32.3276,32.24,32.248,7623.0
2015-11-17 13:40:00,40.49,40.58,40.46,40.54,16848.0,32.24,32.3117,32.2161,32.2798,16848.0
2015-11-17 13:45:00,40.54,40.6,40.5,40.59,15786.0,32.2798,32.3276,32.248,32.3196,15786.0
2015-11-17 13:50:00,40.58,40.62,40.56,40.62,15899.0,32.3117,32.3435,32.2958,32.3435,15899.0
2015-11-17 13:55:00,40.63,40.69,40.6,40.66,10054.0,32.3515,32.3993,32.3276,32.3754,10054.0
2015-11-17 14:00:00,40.65,40.68,40.63,40.67,11685.0,32.3674,32.3913,32.3515,32.3833,11685.0
2015-11-17 14:05:00,40.67,40.81,40.66,40.8,17773.0,32.3833,32.4948,32.3754,32.4869,17773.0
2015-11-17 14:10:00,40.79,40.82,40.76,40.76,21132.0,32.4789,32.5028,32.455,32.455,21132.0
2015-11-17 14:15:00,40.78,40.79,40.73,40.73,19353.0,32.4709,32.4789,32.4311,32.4311,19353.0
2015-11-17 14:20:00,40.73,40.73,40.63,40.64,14429.0,32.4311,32.4311,32.3515,32.3595,14429.0
2015-11-17 14:25:00,40.64,40.64,40.55,40.56,23743.0,32.3595,32.3595,32.2878,32.2958,23743.0
2015-11-17 14:30:00,40.57,40.59,40.48,40.59,53113.0,32.3037,32.3196,32.2321,32.3196,53113.0
2015-11-17 14:35:00,40.57,40.63,40.55,40.63,20549.0,32.3037,32.3515,32.2878,32.3515,20549.0
2015-11-17 14:40:00,40.64,40.71,40.52,40.52,22364.0,32.3595,32.4152,32.2639,32.2639,22364.0
2015-11-17 14:45:00,40.51,40.56,40.49,40.55,19311.0,32.2559,32.2958,32.24,32.2878,19311.0
2015-11-17 14:50:00,40.56,40.59,40.48,40.5,18352.0,32.2958,32.3196,32.2321,32.248,18352.0
2015-11-17 14:55:00,40.49,40.59,40.48,40.59,7931.0,32.24,32.3196,32.2321,32.3196,7931.0
2015-11-17 15:00:00,40.59,40.6,40.45,40.46,22158.0,32.3196,32.3276,32.2082,32.2161,22158.0
2015-11-17 15:05:00,40.47,40.51,40.43,40.45,15861.0,32.2241,32.2559,32.1922,32.2082,15861.0
2015-11-17 15:10:00,40.44,40.5,40.39,40.45,30825.0,32.2002,32.248,32.1604,32.2082,30825.0
2015-11-17 15:15:00,40.44,40.5,40.43,40.46,18563.0,32.2002,32.248,32.1922,32.2161,18563.0
2015-11-17 15:20:00,40.45,40.47,40.39,40.4,31156.0,32.2082,32.2241,32.1604,32.1684,31156.0
2015-11-17 15:25:00,40.41,40.46,40.39,40.46,31617.0,32.1763,32.2161,32.1604,32.2161,31617.0
2015-11-17 15:30:00,40.46,40.58,40.44,40.56,33478.0,32.2161,32.3117,32.2002,32.2958,33478.0
2015-11-17 15:35:00,40.57,40.62,40.54,40.55,46961.0,32.3037,32.3435,32.2798,32.2878,46961.0
2015-11-17 15:40:00,40.55,40.71,40.55,40.62,49044.0,32.2878,32.4152,32.2878,32.3435,49044.0
2015-11-17 15:45:00,40.63,40.66,40.55,40.58,29882.0,32.3515,32.3754,32.2878,32.3117,29882.0
2015-11-17 15:50:00,40.58,40.63,40.55,40.59,44166.0,32.3117,32.3515,32.2878,32.3196,44166.0
2015-11-17 15:55:00,40.6,40.62,40.49,40.53,203183.0,32.3276,32.3435,32.24,32.2719,203183.0
2015-11-18 09:30:00,41.01,41.16,40.93,41.01,30340.0,32.6541,32.7735,32.5904,32.6541,30340.0
2015-11-18 09:35:00,41.07,41.27,41.0,41.21,19103.0,32.7018,32.8611,32.6461,32.8133,19103.0
2015-11-18 09:40:00,41.21,41.39,41.15,41.29,30090.0,32.8133,32.9566,32.7655,32.877,30090.0
2015-11-18 09:45:00,41.35,41.47,41.32,41.45,13210.0,32.9248,33.0203,32.9009,33.0044,13210.0
2015-11-18 09:50:00,41.46,41.6,41.41,41.59,18019.0,33.0124,33.1239,32.9726,33.1159,18019.0
2015-11-18 09:55:00,41.64,41.69,41.58,41.59,19071.0,33.1557,33.1955,33.1079,33.1159,19071.0
2015-11-18 10:00:00,41.59,41.65,41.53,41.63,13730.0,33.1159,33.1637,33.0681,33.1477,13730.0
2015-11-18 10:05:00,41.64,41.66,41.61,41.61,11169.0,33.1557,33.1716,33.1318,33.1318,11169.0
2015-11-18 10:10:00,41.6,41.6,41.49,41.5,12252.0,33.1239,33.1239,33.0363,33.0442,12252.0
2015-11-18 10:15:00,41.49,41.63,41.48,41.63,14885.0,33.0363,33.1477,33.0283,33.1477,14885.0
2015-11-18 10:20:00,41.62,41.66,41.61,41.64,8798.0,33.1398,33.1716,33.1318,33.1557,8798.0
2015-11-18 10:25:00,41.66,41.68,41.56,41.61,16236.0,33.1716,33.1876,33.092,33.1318,16236.0
2015-11-18 10:30:00,41.62,41.66,41.48,41.48,17541.0,33.1398,33.1716,33.0283,33.0283,17541.0
2015-11-18 10:35:00,41.48,41.65,41.47,41.61,18213.0,33.0283,33.1637,33.0203,33.1318,18213.0
2015-11-18 10:40:00,41.61,41.76,41.61,41.75,10804.0,33.1318,33.2513,33.1318,33.2433,10804.0
2015-11-18 10:45:00,41.74,41.74,41.62,41.63,12413.0,33.2353,33.2353,33.1398,33.1477,12413.0
2015-11-18 10:50:00,41.62,41.66,41.56,41.62,10724.0,33.1398,33.1716,33.092,33.1398,10724.0
2015-11-18 10:55:00,41.61,41.7,41.57,41.7,8965.0,33.1318,33.2035,33.1,33.2035,8965.0
2015-11-18 11:00:00,41.7,41.7,41.59,41.63,10959.0,33.2035,33.2035,33.1159,33.1477,10959.0
2015-11-18 11:05:00,41.62,41.62,41.56,41.61,7900.0,33.1398,33.1398,33.092,33.1318,7900.0
2015-11-18 11:10:00,41.61,41.66,41.56,41.66,7556.0,33.1318,33.1716,33.092,33.1716,7556.0
2015-11-18 11:15:00,41.67,41.7,41.57,41.6,9869.0,33.1796,33.2035,33.1,33.1239,9869.0
2015-11-18 11:20:00,41.59,41.65,41.59,41.62,10163.0,33.1159,33.1637,33.1159,33.1398,10163.0
2015-11-18 11:25:00,41.63,41.75,41.59,41.7,22548.0,33.1477,33.2433,33.1159,33.2035,22548.0
2015-11-18 11:30:00,41.71,41.75,41.66,41.66,9747.0,33.2114,33.2433,33.1716,33.1716,9747.0
2015-11-18 11:35:00,41.66,41.72,41.66,41.71,19537.0,33.1716,33.2194,33.1716,33.2114,19537.0
2015-11-18 11:40:00,41.7,41.74,41.69,41.72,10796.0,33.2035,33.2353,33.1955,33.2194,10796.0
2015-11-18 11:45:00,41.72,41.79,41.72,41.77,22833.0,33.2194,33.2751,33.2194,33.2592,22833.0
2015-11-18 11:50:00,41.77,41.81,41.76,41.76,12500.0,33.2592,33.2911,33.2513,33.2513,12500.0
2015-11-18 11:55:00,41.75,41.75,41.66,41.68,13798.0,33.2433,33.2433,33.1716,33.1876,13798.0
2015-11-18 12:00:00,41.68,41.7,41.61,41.63,15954.0,33.1876,33.2035,33.1318,33.1477,15954.0
2015-11-18 12:05:00,41.62,41.64,41.51,41.51,11628.0,33.1398,33.1557,33.0522,33.0522,11628.0
2015-11-18 12:10:00,41.51,41.61,41.5,41.61,7272.0,33.0522,33.1318,33.0442,33.1318,7272.0
2015-11-18 12:15:00,41.64,41.7,41.64,41.7,8044.0,33.1557,33.2035,33.1557,33.2035,8044.0
2015-11-18 12:20:00,41.7,41.76,41.64,41.65,15250.0,33.2035,33.2513,33.1557,33.1637,15250.0
2015-11-18 12:25:00,41.66,41.71,41.66,41.69,8179.0,33.1716,33.2114,33.1716,33.1955,8179.0
2015-11-18 12:30:00,41.7,41.72,41.64,41.64,12777.0,33.2035,33.2194,33.1557,33.1557,12777.0
2015-11-18 12:35:00,41.64,41.65,41.6,41.62,8177.0,33.1557,33.1637,33.1239,33.1398,8177.0
2015-11-18 12:40:00,41.62,41.62,41.56,41.57,10247.0,33.1398,33.1398,33.092,33.1,10247.0
2015-11-18 12:45:00,41.56,41.62,41.56,41.62,3400.0,33.092,33.1398,33.092,33.1398,3400.0
2015-11-18 12:50:00,41.62,41.65,41.62,41.64,3916.0,33.1398,33.1637,33.1398,33.1557,3916.0
2015-11-18 12:55:00,41.65,41.7,41.65,41.67,8734.0,33.1637,33.2035,33.1637,33.1796,8734.0
2015-11-18 13:00:00,41.66,41.76,41.66,41.74,8171.0,33.1716,33.2513,33.1716,33.2353,8171.0
2015-11-18 13:05:00,41.74,41.76,41.68,41.7,17524.0,33.2353,33.2513,33.1876,33.2035,17524.0
2015-11-18 13:10:00,41.7,41.82,41.69,41.79,15186.0,33.2035,33.299,33.1955,33.2751,15186.0
2015-11-18 13:15:00,41.79,41.81,41.72,41.75,10740.0,33.2751,33.2911,33.2194,33.2433,10740.0
2015-11-18 13:20:00,41.75,41.8,41.75,41.75,6794.0,33.2433,33.2831,33.2433,33.2433,6794.0
2015-11-18 13:25:00,41.77,41.79,41.73,41.73,10005.0,33.2592,33.2751,33.2274,33.2274,10005.0
2015-11-18 13:30:00,41.75,41.75,41.71,41.71,7186.0,33.2433,33.2433,33.2114,33.2114,7186.0
2015-11-18 13:35:00,41.71,41.81,41.69,41.81,10081.0,33.2114,33.2911,33.1955,33.2911,10081.0
2015-11-18 13:40:00,41.81,41.9,41.8,41.87,19140.0,33.2911,33.3627,33.2831,33.3388,19140.0
2015-11-18 13:45:00,41.85,41.86,41.8,41.82,12431.0,33.3229,33.3309,33.2831,33.299,12431.0
2015-11-18 13:50:00,41.83,41.84,41.79,41.81,12988.0,33.307,33.315,33.2751,33.2911,12988.0
2015-11-18 13:55:00,41.8,41.82,41.78,41.79,18307.0,33.2831,33.299,33.2672,33.2751,18307.0
2015-11-18 14:00:00,41.79,41.91,41.73,41.77,27267.0,33.2751,33.3707,33.2274,33.2592,27267.0
2015-11-18 14:05:00,41.79,41.98,41.79,41.98,19799.0,33.2751,33.4264,33.2751,33.4264,19799.0
2015-11-18 14:10:00,41.97,42.11,41.97,42.0,18419.0,33.4185,33.5299,33.4185,33.4424,18419.0
2015-11-18 14:15:00,42.01,42.04,41.99,42.01,8371.0,33.4503,33.4742,33.4344,33.4503,8371.0
2015-11-18 14:20:00,42.0,42.03,41.98,42.01,7810.0,33.4424,33.4662,33.4264,33.4503,7810.0
2015-11-18 14:25:00,42.01,42.01,41.92,41.97,9759.0,33.4503,33.4503,33.3787,33.4185,9759.0
2015-11-18 14:30:00,41.96,41.97,41.88,41.92,10830.0,33.4105,33.4185,33.3468,33.3787,10830.0
2015-11-18 14:35:00,41.92,41.93,41.87,41.91,9589.0,33.3787,33.3866,33.3388,33.3707,9589.0
2015-11-18 14:40:00,41.9,42.03,41.9,42.01,14177.0,33.3627,33.4662,33.3627,33.4503,14177.0
2015-11-18 14:45:00,42.01,42.03,41.96,41.97,29358.0,33.4503,33.4662,33.4105,33.4185,29358.0
2015-11-18 14:50:00,41.97,42.01,41.95,42.0,21184.0,33.4185,33.4503,33.4025,33.4424,21184.0
2015-11-18 14:55:00,41.99,42.0,41.94,42.0,31306.0,33.4344,33.4424,33.3946,33.4424,31306.0
2015-11-18 15:00:00,41.99,42.01,41.94,41.95,23049.0,33.4344,33.4503,33.3946,33.4025,23049.0
2015-11-18 15:05:00,41.94,42.01,41.94,41.95,27345.0,33.3946,33.4503,33.3946,33.4025,27345.0
2015-11-18 15:10:00,41.95,42.02,41.94,42.02,22437.0,33.4025,33.4583,33.3946,33.4583,22437.0
2015-11-18 15:15:00,42.03,42.1,42.02,42.06,23486.0,33.4662,33.522,33.4583,33.4901,23486.0
2015-11-18 15:20:00,42.06,42.08,42.05,42.07,16544.0,33.4901,33.5061,33.4822,33.4981,16544.0
2015-11-18 15:25:00,42.07,42.1,42.06,42.07,13856.0,33.4981,33.522,33.4901,33.4981,13856.0
2015-11-18 15:30:00,42.08,42.13,42.06,42.12,25732.0,33.5061,33.5459,33.4901,33.5379,25732.0
2015-11-18 15:35:00,42.12,42.13,42.05,42.07,49513.0,33.5379,33.5459,33.4822,33.4981,49513.0
2015-11-18 15:40:00,42.07,42.09,42.04,42.06,31817.0,33.4981,33.514,33.4742,33.4901,31817.0
2015-11-18 15:45:00,42.07,42.15,42.06,42.15,43362.0,33.4981,33.5618,33.4901,33.5618,43362.0
2015-11-18 15:50:00,42.14,42.18,42.13,42.17,35441.0,33.5538,33.5857,33.5459,33.5777,35441.0
2015-11-18 15:55:00,42.18,42.19,42.14,42.16,101273.0,33.5857,33.5936,33.5538,33.5698,101273.0
2015-11-19 09:30:00,42.07,42.18,41.88,41.99,27284.0,33.4981,33.5857,33.3468,33.4344,27284.0
2015-11-19 09:35:00,41.99,42.13,41.84,42.13,25074.0,33.4344,33.5459,33.315,33.5459,25074.0
2015-11-19 09:40:00,42.12,42.12,41.98,41.98,10639.0,33.5379,33.5379,33.4264,33.4264,10639.0
2015-11-19 09:45:00,41.99,42.18,41.99,42.14,16705.0,33.4344,33.5857,33.4344,33.5538,16705.0
2015-11-19 09:50:00,42.16,42.26,42.15,42.21,12404.0,33.5698,33.6494,33.5618,33.6096,12404.0
2015-11-19 09:55:00,42.2,42.2,41.99,42.01,10558.0,33.6016,33.6016,33.4344,33.4503,10558.0
2015-11-19 10:00:00,42.01,42.04,41.88,42.0,15279.0,33.4503,33.4742,33.3468,33.4424,15279.0
2015-11-19 10:05:00,42.02,42.06,41.99,42.03,12531.0,33.4583,33.4901,33.4344,33.4662,12531.0
2015-11-19 10:10:00,42.02,42.12,42.01,42.07,45097.0,33.4583,33.5379,33.4503,33.4981,45097.0
2015-11-19 10:15:00,42.05,42.12,42.02,42.12,18737.0,33.4822,33.5379,33.4583,33.5379,18737.0
2015-11-19 10:20:00,42.13,42.18,42.12,42.14,6628.0,33.5459,33.5857,33.5379,33.5538,6628.0
2015-11-19 10:25:00,42.16,42.2,42.09,42.15,15832.0,33.5698,33.6016,33.514,33.5618,15832.0
2015-11-19 10:30:00,42.17,42.28,42.17,42.26,13157.0,33.5777,33.6653,33.5777,33.6494,13157.0
2015-11-19 10:35:00,42.25,42.28,42.2,42.2,13960.0,33.6414,33.6653,33.6016,33.6016,13960.0
2015-11-19 10:40:00,42.21,42.28,42.19,42.28,9359.0,33.6096,33.6653,33.5936,33.6653,9359.0
2015-11-19 10:45:00,42.27,42.29,42.24,42.28,9111.0,33.6573,33.6733,33.6335,33.6653,9111.0
2015-11-19 10:50:00,42.28,42.29,42.24,42.27,6162.0,33.6653,33.6733,33.6335,33.6573,6162.0
2015-11-19 10:55:00,42.26,42.32,42.22,42.32,10649.0,33.6494,33.6971,33.6175,33.6971,10649.0
2015-11-19 11:00:00,42.32,42.36,42.29,42.34,11151.0,33.6971,33.729,33.6733,33.7131,11151.0
2015-11-19 11:05:00,42.36,42.37,42.31,42.32,11623.0,33.729,33.737,33.6892,33.6971,11623.0
2015-11-19 11:10:00,42.33,42.33,42.17,42.23,11638.0,33.7051,33.7051,33.5777,33.6255,11638.0
2015-11-19 11:15:00,42.24,42.24,42.19,42.21,9294.0,33.6335,33.6335,33.5936,33.6096,9294.0
2015-11-19 11:20:00,42.21,42.22,42.15,42.18,14914.0,33.6096,33.6175,33.5618,33.5857,14914.0
2015-11-19 11:25:00,42.19,42.2,42.14,42.18,14620.0,33.5936,33.6016,33.5538,33.5857,14620.0
2015-11-19 11:30:00,42.18,42.21,42.13,42.13,9601.0,33.5857,33.6096,33.5459,33.5459,9601.0
2015-11-19 11:35:00,42.14,42.15,42.08,42.14,28056.0,33.5538,33.5618,33.5061,33.5538,28056.0
2015-11-19 11:40:00,42.14,42.19,42.1,42.11,14048.0,33.5538,33.5936,33.522,33.5299,14048.0
2015-11-19 11:45:00,42.11,42.14,42.07,42.08,10484.0,33.5299,33.5538,33.4981,33.5061,10484.0
2015-11-19 11:50:00,42.08,42.08,41.99,42.02,20750.0,33.5061,33.5061,33.4344,33.4583,20750.0
2015-11-19 11:55:00,42.03,42.18,42.01,42.15,23583.0,33.4662,33.5857,33.4503,33.5618,23583.0
2015-11-19 12:00:00,42.13,42.16,42.11,42.15,14004.0,33.5459,33.5698,33.5299,33.5618,14004.0
2015-11-19 12:05:00,42.14,42.15,42.09,42.09,12419.0,33.5538,33.5618,33.514,33.514,12419.0
2015-11-19 12:10:00,42.09,42.13,42.07,42.12,9629.0,33.514,33.5459,33.4981,33.5379,9629.0
2015-11-19 12:15:00,42.11,42.12,42.05,42.05,5613.0,33.5299,33.5379,33.4822,33.4822,5613.0
2015-11-19 12:20:00,42.06,42.07,41.95,41.95,12000.0,33.4901,33.4981,33.4025,33.4025,12000.0
2015-11-19 12:25:00,41.95,41.97,41.88,41.92,6555.0,33.4025,33.4185,33.3468,33.3787,6555.0
2015-11-19 12:30:00,41.92,41.99,41.92,41.99,6242.0,33.3787,33.4344,33.3787,33.4344,6242.0
2015-11-19 12:35:00,42.01,42.04,41.98,41.99,11224.0,33.4503,33.4742,33.4264,33.4344,11224.0
2015-11-19 12:40:00,41.99,42.08,41.99,42.08,7955.0,33.4344,33.5061,33.4344,33.5061,7955.0
2015-11-19 12:45:00,42.07,42.11,41.99,42.0,28849.0,33.4981,33.5299,33.4344,33.4424,28849.0
2015-11-19 12:50:00,42.0,42.03,41.99,42.0,3604.0,33.4424,33.4662,33.4344,33.4424,3604.0
2015-11-19 12:55:00,42.0,42.07,41.98,42.07,6489.0,33.4424,33.4981,33.4264,33.4981,6489.0
2015-11-19 13:00:00,42.07,42.07,42.03,42.03,9261.0,33.4981,33.4981,33.4662,33.4662,9261.0
2015-11-19 13:05:00,42.04,42.07,42.03,42.04,5707.0,33.4742,33.4981,33.4662,33.4742,5707.0
2015-11-19 13:10:00,42.05,42.06,42.01,42.06,10723.0,33.4822,33.4901,33.4503,33.4901,10723.0
2015-11-19 13:15:00,42.07,42.09,42.04,42.08,9182.0,33.4981,33.514,33.4742,33.5061,9182.0
2015-11-19 13:20:00,42.07,42.07,42.0,42.01,6159.0,33.4981,33.4981,33.4424,33.4503,6159.0
2015-11-19 13:25:00,42.01,42.06,42.01,42.04,8100.0,33.4503,33.4901,33.4503,33.4742,8100.0
2015-11-19 13:30:00,42.03,42.04,42.01,42.03,7458.0,33.4662,33.4742,33.4503,33.4662,7458.0
2015-11-19 13:35:00,42.03,42.03,41.96,42.0,16892.0,33.4662,33.4662,33.4105,33.4424,16892.0
2015-11-19 13:40:00,41.99,42.07,41.99,42.06,14104.0,33.4344,33.4981,33.4344,33.4901,14104.0
2015-11-19 13:45:00,42.06,42.09,42.04,42.04,6535.0,33.4901,33.514,33.4742,33.4742,6535.0
2015-11-19 13:50:00,42.04,42.05,42.01,42.04,6451.0,33.4742,33.4822,33.4503,33.4742,6451.0
2015-11-19 13:55:00,42.04,42.05,41.97,41.98,6922.0,33.4742,33.4822,33.4185,33.4264,6922.0
2015-11-19 14:00:00,41.98,41.99,41.95,41.95,6487.0,33.4264,33.4344,33.4025,33.4025,6487.0
2015-11-19 14:05:00,41.94,41.95,41.9,41.9,9875.0,33.3946,33.4025,33.3627,33.3627,9875.0
2015-11-19 14:10:00,41.9,41.92,41.83,41.84,14051.0,33.3627,33.3787,33.307,33.315,14051.0
2015-11-19 14:15:00,41.83,41.88,41.81,41.88,21677.0,33.307,33.3468,33.2911,33.3468,21677.0
2015-11-19 14:20:00,41.88,41.88,41.84,41.85,9496.0,33.3468,33.3468,33.315,33.3229,9496.0
2015-11-19 14:25:00,41.84,41.85,41.8,41.81,13492.0,33.315,33.3229,33.2831,33.2911,13492.0
2015-11-19 14:30:00,41.8,41.84,41.8,41.8,12511.0,33.2831,33.315,33.2831,33.2831,12511.0
2015-11-19 14:35:00,41.81,41.82,41.75,41.77,18322.0,33.2911,33.299,33.2433,33.2592,18322.0
2015-11-19 14:40:00,41.77,41.85,41.77,41.83,30636.0,33.2592,33.3229,33.2592,33.307,30636.0
2015-11-19 14:45:00,41.83,41.83,41.78,41.79,14151.0,33.307,33.307,33.2672,33.2751,14151.0
2015-11-19 14:50:00,41.8,41.86,41.79,41.84,19859.0,33.2831,33.3309,33.2751,33.315,19859.0
2015-11-19 14:55:00,41.83,41.87,41.83,41.86,10825.0,33.307,33.3388,33.307,33.3309,10825.0
2015-11-19 15:00:00,41.87,41.89,41.85,41.86,15437.0,33.3388,33.3548,33.3229,33.3309,15437.0
2015-11-19 15:05:00,41.87,41.88,41.84,41.84,23472.0,33.3388,33.3468,33.315,33.315,23472.0
2015-11-19 15:10:00,41.84,41.88,41.83,41.87,25537.0,33.315,33.3468,33.307,33.3388,25537.0
2015-11-19 15:15:00,41.87,41.87,41.81,41.83,28054.0,33.3388,33.3388,33.2911,33.307,28054.0
2015-11-19 15:20:00,41.82,41.86,41.82,41.85,14944.0,33.299,33.3309,33.299,33.3229,14944.0
2015-11-19 15:25:00,41.86,41.87,41.78,41.79,16116.0,33.3309,33.3388,33.2672,33.2751,16116.0
2015-11-19 15:30:00,41.79,41.82,41.76,41.76,28564.0,33.2751,33.299,33.2513,33.2513,28564.0
2015-11-19 15:35:00,41.76,41.76,41.71,41.74,34070.0,33.2513,33.2513,33.2114,33.2353,34070.0
2015-11-19 15:40:00,41.73,41.76,41.73,41.74,22126.0,33.2274,33.2513,33.2274,33.2353,22126.0
2015-11-19 15:45:00,41.75,41.79,41.68,41.7,102086.0,33.2433,33.2751,33.1876,33.2035,102086.0
2015-11-19 15:50:00,41.7,41.77,41.7,41.77,53813.0,33.2035,33.2592,33.2035,33.2592,53813.0
2015-11-19 15:55:00,41.76,41.82,41.76,41.81,102309.0,33.2513,33.299,33.2513,33.2911,102309.0
2015-11-20 09:30:00,42.01,42.08,41.86,42.0,97444.0,33.4503,33.5061,33.3309,33.4424,97444.0
2015-11-20 09:35:00,42.0,42.1,41.95,42.02,17041.0,33.4424,33.522,33.4025,33.4583,17041.0
2015-11-20 09:40:00,42.01,42.1,41.89,42.07,74091.0,33.4503,33.522,33.3548,33.4981,74091.0
2015-11-20 09:45:00,42.07,42.3,42.07,42.19,21782.0,33.4981,33.6812,33.4981,33.5936,21782.0
2015-11-20 09:50:00,42.21,42.22,42.12,42.14,9287.0,33.6096,33.6175,33.5379,33.5538,9287.0
2015-11-20 09:55:00,42.15,42.15,41.97,41.99,22914.0,33.5618,33.5618,33.4185,33.4344,22914.0
2015-11-20 10:00:00,42.0,42.1,41.9,41.95,35086.0,33.4424,33.522,33.3627,33.4025,35086.0
2015-11-20 10:05:00,41.94,41.98,41.85,41.91,27421.0,33.3946,33.4264,33.3229,33.3707,27421.0
2015-11-20 10:10:00,41.89,42.01,41.88,42.01,6376.0,33.3548,33.4503,33.3468,33.4503,6376.0
2015-11-20 10:15:00,42.0,42.01,41.93,41.97,9108.0,33.4424,33.4503,33.3866,33.4185,9108.0
2015-11-20 10:20:00,41.96,41.98,41.92,41.92,12780.0,33.4105,33.4264,33.3787,33.3787,12780.0
2015-11-20 10:25:00,41.9,41.96,41.84,41.85,6696.0,33.3627,33.4105,33.315,33.3229,6696.0
2015-11-20 10:30:00,41.85,41.86,41.76,41.76,12064.0,33.3229,33.3309,33.2513,33.2513,12064.0
2015-11-20 10:35:00,41.76,41.77,41.71,41.75,10889.0,33.2513,33.2592,33.2114,33.2433,10889.0
2015-11-20 10:40:00,41.74,41.74,41.7,41.71,44558.0,33.2353,33.2353,33.2035,33.2114,44558.0
2015-11-20 10:45:00,41.72,41.74,41.68,41.68,10872.0,33.2194,33.2353,33.1876,33.1876,10872.0
2015-11-20 10:50:00,41.65,41.68,41.59,41.59,14447.0,33.1637,33.1876,33.1159,33.1159,14447.0
2015-11-20 10:55:00,41.58,41.61,41.47,41.47,9645.0,33.1079,33.1318,33.0203,33.0203,9645.0
2015-11-20 11:00:00,41.49,41.51,41.44,41.46,18925.0,33.0363,33.0522,32.9965,33.0124,18925.0
2015-11-20 11:05:00,41.46,41.6,41.43,41.6,8236.0,33.0124,33.1239,32.9885,33.1239,8236.0
2015-11-20 11:10:00,41.6,41.6,41.45,41.46,6354.0,33.1239,33.1239,33.0044,33.0124,6354.0
2015-11-20 11:15:00,41.46,41.59,41.45,41.58,11157.0,33.0124,33.1159,33.0044,33.1079,11157.0
2015-11-20 11:20:00,41.58,41.59,41.49,41.57,60053.0,33.1079,33.1159,33.0363,33.1,60053.0
2015-11-20 11:25:00,41.58,41.6,41.53,41.53,5968.0,33.1079,33.1239,33.0681,33.0681,5968.0
2015-11-20 11:30:00,41.51,41.51,41.42,41.44,8619.0,33.0522,33.0522,32.9805,32.9965,8619.0
2015-11-20 11:35:00,41.46,41.51,41.44,41.44,4182.0,33.0124,33.0522,32.9965,32.9965,4182.0
2015-11-20 11:40:00,41.46,41.49,41.41,41.43,11517.0,33.0124,33.0363,32.9726,32.9885,11517.0
2015-11-20 11:45:00,41.43,41.45,41.39,41.45,17307.0,32.9885,33.0044,32.9566,33.0044,17307.0
2015-11-20 11:50:00,41.46,41.47,41.35,41.35,9453.0,33.0124,33.0203,32.9248,32.9248,9453.0
2015-11-20 11:55:00,41.35,41.37,41.3,41.32,12380.0,32.9248,32.9407,32.885,32.9009,12380.0
2015-11-20 12:00:00,41.31,41.33,41.28,41.33,10887.0,32.8929,32.9089,32.8691,32.9089,10887.0
2015-11-20 12:05:00,41.33,41.33,41.29,41.31,7003.0,32.9089,32.9089,32.877,32.8929,7003.0
2015-11-20 12:10:00,41.3,41.3,41.25,41.25,6019.0,32.885,32.885,32.8452,32.8452,6019.0
2015-11-20 12:15:00,41.25,41.33,41.23,41.33,8842.0,32.8452,32.9089,32.8292,32.9089,8842.0
2015-11-20 12:20:00,41.33,41.33,41.29,41.32,5609.0,32.9089,32.9089,32.877,32.9009,5609.0
2015-11-20 12:25:00,41.32,41.32,41.27,41.28,7219.0,32.9009,32.9009,32.8611,32.8691,7219.0
2015-11-20 12:30:00,41.27,41.33,41.24,41.31,9211.0,32.8611,32.9089,32.8372,32.8929,9211.0
2015-11-20 12:35:00,41.32,41.39,41.31,41.33,12230.0,32.9009,32.9566,32.8929,32.9089,12230.0
2015-11-20 12:40:00,41.33,41.39,41.33,41.36,11029.0,32.9089,32.9566,32.9089,32.9328,11029.0
2015-11-20 12:45:00,41.37,41.39,41.36,41.37,15645.0,32.9407,32.9566,32.9328,32.9407,15645.0
2015-11-20 12:50:00,41.37,41.37,41.31,41.33,14868.0,32.9407,32.9407,32.8929,32.9089,14868.0
2015-11-20 12:55:00,41.33,41.37,41.32,41.35,4888.0,32.9089,32.9407,32.9009,32.9248,4888.0
2015-11-20 13:00:00,41.36,41.42,41.36,41.39,8942.0,32.9328,32.9805,32.9328,32.9566,8942.0
2015-11-20 13:05:00,41.4,41.45,41.39,41.44,10957.0,32.9646,33.0044,32.9566,32.9965,10957.0
2015-11-20 13:10:00,41.45,41.47,41.38,41.39,6959.0,33.0044,33.0203,32.9487,32.9566,6959.0
2015-11-20 13:15:00,41.39,41.42,41.37,41.42,6462.0,32.9566,32.9805,32.9407,32.9805,6462.0
2015-11-20 13:20:00,41.42,41.42,41.38,41.4,4003.0,32.9805,32.9805,32.9487,32.9646,4003.0
2015-11-20 13:25:00,41.4,41.41,41.31,41.33,9061.0,32.9646,32.9726,32.8929,32.9089,9061.0
2015-11-20 13:30:00,41.32,41.33,41.27,41.29,3236.0,32.9009,32.9089,32.8611,32.877,3236.0
2015-11-20 13:35:00,41.27,41.29,41.26,41.29,5824.0,32.8611,32.877,32.8531,32.877,5824.0
2015-11-20 13:40:00,41.3,41.34,41.28,41.28,8260.0,32.885,32.9168,32.8691,32.8691,8260.0
2015-11-20 13:45:00,41.29,41.33,41.28,41.33,5213.0,32.877,32.9089,32.8691,32.9089,5213.0
2015-11-20 13:50:00,41.32,41.36,41.32,41.34,9148.0,32.9009,32.9328,32.9009,32.9168,9148.0
2015-11-20 13:55:00,41.33,41.34,41.32,41.32,4561.0,32.9089,32.9168,32.9009,32.9009,4561.0
2015-11-20 14:00:00,41.31,41.39,41.31,41.39,5570.0,32.8929,32.9566,32.8929,32.9566,5570.0
2015-11-20 14:05:00,41.4,41.41,41.37,41.41,6940.0,32.9646,32.9726,32.9407,32.9726,6940.0
2015-11-20 14:10:00,41.43,41.45,41.42,41.44,8767.0,32.9885,33.0044,32.9805,32.9965,8767.0
2015-11-20 14:15:00,41.43,41.48,41.43,41.48,6442.0,32.9885,33.0283,32.9885,33.0283,6442.0
2015-11-20 14:20:00,41.47,41.48,41.42,41.43,7994.0,33.0203,33.0283,32.9805,32.9885,7994.0
2015-11-20 14:25:00,41.44,41.46,41.4,41.42,5580.0,32.9965,33.0124,32.9646,32.9805,5580.0
2015-11-20 14:30:00,41.42,41.42,41.4,41.4,7580.0,32.9805,32.9805,32.9646,32.9646,7580.0
2015-11-20 14:35:00,41.39,41.4,41.36,41.36,9700.0,32.9566,32.9646,32.9328,32.9328,9700.0
2015-11-20 14:40:00,41.35,41.37,41.34,41.34,14367.0,32.9248,32.9407,32.9168,32.9168,14367.0
2015-11-20 14:45:00,41.32,41.33,41.29,41.3,11587.0,32.9009,32.9089,32.877,32.885,11587.0
2015-11-20 14:50:00,41.31,41.32,41.28,41.3,7432.0,32.8929,32.9009,32.8691,32.885,7432.0
2015-11-20 14:55:00,41.29,41.29,41.22,41.22,12050.0,32.877,32.877,32.8213,32.8213,12050.0
2015-11-20 15:00:00,41.23,41.27,41.19,41.19,15276.0,32.8292,32.8611,32.7974,32.7974,15276.0
2015-11-20 15:05:00,41.19,41.21,41.14,41.21,20713.0,32.7974,32.8133,32.7576,32.8133,20713.0
2015-11-20 15:10:00,41.2,41.24,41.2,41.22,10473.0,32.8054,32.8372,32.8054,32.8213,10473.0
2015-11-20 15:15:00,41.21,41.23,41.19,41.19,10688.0,32.8133,32.8292,32.7974,32.7974,10688.0
2015-11-20 15:20:00,41.2,41.2,41.15,41.16,44280.0,32.8054,32.8054,32.7655,32.7735,44280.0
2015-11-20 15:25:00,41.15,41.18,41.13,41.16,24053.0,32.7655,32.7894,32.7496,32.7735,24053.0
2015-11-20 15:30:00,41.17,41.21,41.15,41.18,39121.0,32.7815,32.8133,32.7655,32.7894,39121.0
2015-11-20 15:35:00,41.17,41.21,41.15,41.19,27769.0,32.7815,32.8133,32.7655,32.7974,27769.0
2015-11-20 15:40:00,41.18,41.22,41.17,41.22,28664.0,32.7894,32.8213,32.7815,32.8213,28664.0
2015-11-20 15:45:00,41.22,41.27,41.21,41.25,41077.0,32.8213,32.8611,32.8133,32.8452,41077.0
2015-11-20 15:50:00,41.26,41.29,41.26,41.26,33193.0,32.8531,32.877,32.8531,32.8531,33193.0
2015-11-20 15:55:00,41.27,41.31,41.26,41.31,129795.0,32.8611,32.8929,32.8531,32.8929,129795.0
2015-11-23 09:30:00,41.25,41.32,41.14,41.16,17137.0,32.8452,32.9009,32.7576,32.7735,17137.0
2015-11-23 09:35:00,41.16,41.4,41.16,41.31,19600.0,32.7735,32.9646,32.7735,32.8929,19600.0
2015-11-23 09:40:00,41.34,41.39,41.22,41.26,9125.0,32.9168,32.9566,32.8213,32.8531,9125.0
2015-11-23 09:45:00,41.28,41.42,41.27,41.4,6519.0,32.8691,32.9805,32.8611,32.9646,6519.0
2015-11-23 09:50:00,41.38,41.39,41.28,41.28,10218.0,32.9487,32.9566,32.8691,32.8691,10218.0
2015-11-23 09:55:00,41.25,41.3,41.18,41.19,14050.0,32.8452,32.885,32.7894,32.7974,14050.0
2015-11-23 10:00:00,41.18,41.21,41.05,41.05,11647.0,32.7894,32.8133,32.6859,32.6859,11647.0
2015-11-23 10:05:00,41.07,41.21,41.07,41.21,10228.0,32.7018,32.8133,32.7018,32.8133,10228.0
2015-11-23 10:10:00,41.23,41.33,41.21,41.32,11262.0,32.8292,32.9089,32.8133,32.9009,11262.0
2015-11-23 10:15:00,41.33,41.53,41.32,41.53,14755.0,32.9089,33.0681,32.9009,33.0681,14755.0
2015-11-23 10:20:00,41.52,41.55,41.44,41.55,14352.0,33.0602,33.084,32.9965,33.084,14352.0
2015-11-23 10:25:00,41.57,41.57,41.49,41.55,13656.0,33.1,33.1,33.0363,33.084,13656.0
2015-11-23 10:30:00,41.56,41.63,41.47,41.47,17867.0,33.092,33.1477,33.0203,33.0203,17867.0
2015-11-23 10:35:00,41.46,41.52,41.43,41.44,9699.0,33.0124,33.0602,32.9885,32.9965,9699.0
2015-11-23 10:40:00,41.45,41.48,41.36,41.48,15810.0,33.0044,33.0283,32.9328,33.0283,15810.0
2015-11-23 10:45:00,41.48,41.63,41.46,41.63,11020.0,33.0283,33.1477,33.0124,33.1477,11020.0
2015-11-23 10:50:00,41.61,41.64,41.59,41.6,7135.0,33.1318,33.1557,33.1159,33.1239,7135.0
2015-11-23 10:55:00,41.62,41.64,41.59,41.61,7110.0,33.1398,33.1557,33.1159,33.1318,7110.0
2015-11-23 11:00:00,41.61,41.65,41.59,41.59,13109.0,33.1318,33.1637,33.1159,33.1159,13109.0
2015-11-23 11:05:00,41.6,41.64,41.56,41.62,9215.0,33.1239,33.1557,33.092,33.1398,9215.0
2015-11-23 11:10:00,41.63,41.65,41.57,41.61,6892.0,33.1477,33.1637,33.1,33.1318,6892.0
2015-11-23 11:15:00,41.61,41.62,41.51,41.52,18480.0,33.1318,33.1398,33.0522,33.0602,18480.0
2015-11-23 11:20:00,41.5,41.54,41.47,41.48,15500.0,33.0442,33.0761,33.0203,33.0283,15500.0
2015-11-23 11:25:00,41.48,41.53,41.47,41.49,11572.0,33.0283,33.0681,33.0203,33.0363,11572.0
2015-11-23 11:30:00,41.49,41.49,41.4,41.4,8034.0,33.0363,33.0363,32.9646,32.9646,8034.0
2015-11-23 11:35:00,41.41,41.48,41.41,41.42,16271.0,32.9726,33.0283,32.9726,32.9805,16271.0
2015-11-23 11:40:00,41.41,41.46,41.4,41.46,6329.0,32.9726,33.0124,32.9646,33.0124,6329.0
2015-11-23 11:45:00,41.45,41.45,41.4,41.4,7147.0,33.0044,33.0044,32.9646,32.9646,7147.0
2015-11-23 11:50:00,41.4,41.45,41.39,41.44,6019.0,32.9646,33.0044,32.9566,32.9965,6019.0
2015-11-23 11:55:00,41.43,41.47,41.43,41.44,8311.0,32.9885,33.0203,32.9885,32.9965,8311.0
2015-11-23 12:00:00,41.43,41.45,41.4,41.41,10654.0,32.9885,33.0044,32.9646,32.9726,10654.0
2015-11-23 12:05:00,41.4,41.4,41.34,41.34,15823.0,32.9646,32.9646,32.9168,32.9168,15823.0
2015-11-23 12:10:00,41.35,41.36,41.29,41.3,10081.0,32.9248,32.9328,32.877,32.885,10081.0
2015-11-23 12:15:00,41.28,41.28,41.22,41.27,7705.0,32.8691,32.8691,32.8213,32.8611,7705.0
2015-11-23 12:20:00,41.26,41.27,41.21,41.21,8617.0,32.8531,32.8611,32.8133,32.8133,8617.0
2015-11-23 12:25:00,41.21,41.23,41.2,41.21,7279.0,32.8133,32.8292,32.8054,32.8133,7279.0
2015-11-23 12:30:00,41.21,41.21,41.17,41.2,9748.0,32.8133,32.8133,32.7815,32.8054,9748.0
2015-11-23 12:35:00,41.2,41.21,41.18,41.21,11090.0,32.8054,32.8133,32.7894,32.8133,11090.0
2015-11-23 12:40:00,41.22,41.25,41.16,41.19,9361.0,32.8213,32.8452,32.7735,32.7974,9361.0
2015-11-23 12:45:00,41.19,41.19,41.12,41.12,39053.0,32.7974,32.7974,32.7417,32.7417,39053.0
2015-11-23 12:50:00,41.13,41.14,41.08,41.08,12421.0,32.7496,32.7576,32.7098,32.7098,12421.0
2015-11-23 12:55:00,41.09,41.15,41.09,41.14,10352.0,32.7178,32.7655,32.7178,32.7576,10352.0
2015-11-23 13:00:00,41.13,41.15,41.11,41.12,11528.0,32.7496,32.7655,32.7337,32.7417,11528.0
2015-11-23 13:05:00,41.12,41.16,41.12,41.14,8580.0,32.7417,32.7735,32.7417,32.7576,8580.0
2015-11-23 13:10:00,41.13,41.15,41.09,41.09,10828.0,32.7496,32.7655,32.7178,32.7178,10828.0
2015-11-23 13:15:00,41.09,41.11,41.06,41.11,9289.0,32.7178,32.7337,32.6939,32.7337,9289.0
2015-11-23 13:20:00,41.11,41.16,41.1,41.1,7193.0,32.7337,32.7735,32.7257,32.7257,7193.0
2015-11-23 13:25:00,41.1,41.13,41.09,41.11,9406.0,32.7257,32.7496,32.7178,32.7337,9406.0
2015-11-23 13:30:00,41.1,41.1,41.0,41.0,9452.0,32.7257,32.7257,32.6461,32.6461,9452.0
2015-11-23 13:35:00,41.0,41.07,41.0,41.03,10080.0,32.6461,32.7018,32.6461,32.67,10080.0
2015-11-23 13:40:00,41.02,41.03,41.01,41.01,8755.0,32.662,32.67,32.6541,32.6541,8755.0
2015-11-23 13:45:00,41.01,41.02,40.94,41.01,19552.0,32.6541,32.662,32.5983,32.6541,19552.0
2015-11-23 13:50:00,41.02,41.02,40.98,40.99,9296.0,32.662,32.662,32.6302,32.6381,9296.0
2015-11-23 13:55:00,41.0,41.0,40.94,40.94,7488.0,32.6461,32.6461,32.5983,32.5983,7488.0
2015-11-23 14:00:00,40.94,40.96,40.88,40.89,15800.0,32.5983,32.6143,32.5506,32.5585,15800.0
2015-11-23 14:05:00,40.89,40.9,40.85,40.87,12940.0,32.5585,32.5665,32.5267,32.5426,12940.0
2015-11-23 14:10:00,40.86,40.87,40.81,40.86,10050.0,32.5346,32.5426,32.4948,32.5346,10050.0
2015-11-23 14:15:00,40.84,40.87,40.78,40.78,12381.0,32.5187,32.5426,32.4709,32.4709,12381.0
2015-11-23 14:20:00,40.78,40.79,40.73,40.75,10786.0,32.4709,32.4789,32.4311,32.447,10786.0
2015-11-23 14:25:00,40.74,40.74,40.69,40.72,15515.0,32.4391,32.4391,32.3993,32.4232,15515.0
2015-11-23 14:30:00,40.72,40.74,40.7,40.72,10476.0,32.4232,32.4391,32.4072,32.4232,10476.0
2015-11-23 14:35:00,40.72,40.73,40.65,40.68,15313.0,32.4232,32.4311,32.3674,32.3913,15313.0
2015-11-23 14:40:00,40.68,40.69,40.62,40.62,12074.0,32.3913,32.3993,32.3435,32.3435,12074.0
2015-11-23 14:45:00,40.63,40.64,40.6,40.62,15086.0,32.3515,32.3595,32.3276,32.3435,15086.0
2015-11-23 14:50:00,40.63,40.68,40.6,40.6,24682.0,32.3515,32.3913,32.3276,32.3276,24682.0
2015-11-23 14:55:00,40.6,40.66,40.6,40.63,17125.0,32.3276,32.3754,32.3276,32.3515,17125.0
2015-11-23 15:00:00,40.63,40.66,40.62,40.63,16476.0,32.3515,32.3754,32.3435,32.3515,16476.0
2015-11-23 15:05:00,40.63,40.67,40.6,40.64,35914.0,32.3515,32.3833,32.3276,32.3595,35914.0
2015-11-23 15:10:00,40.64,40.66,40.61,40.65,20953.0,32.3595,32.3754,32.3356,32.3674,20953.0
2015-11-23 15:15:00,40.64,40.65,40.59,40.6,20442.0,32.3595,32.3674,32.3196,32.3276,20442.0
2015-11-23 15:20:00,40.6,40.64,40.59,40.62,17838.0,32.3276,32.3595,32.3196,32.3435,17838.0
2015-11-23 15:25:00,40.63,40.63,40.57,40.6,25684.0,32.3515,32.3515,32.3037,32.3276,25684.0
2015-11-23 15:30:00,40.61,40.67,40.6,40.67,25544.0,32.3356,32.3833,32.3276,32.3833,25544.0
2015-11-23 15:35:00,40.66,40.71,40.65,40.68,37663.0,32.3754,32.4152,32.3674,32.3913,37663.0
2015-11-23 15:40:00,40.66,40.69,40.64,40.64,38440.0,32.3754,32.3993,32.3595,32.3595,38440.0
2015-11-23 15:45:00,40.64,40.71,40.64,40.66,34698.0,32.3595,32.4152,32.3595,32.3754,34698.0
2015-11-23 15:50:00,40.66,40.69,40.65,40.69,44171.0,32.3754,32.3993,32.3674,32.3993,44171.0
2015-11-23 15:55:00,40.68,40.69,40.63,40.67,97769.0,32.3913,32.3993,32.3515,32.3833,97769.0
2015-11-24 09:30:00,40.79,41.32,40.65,41.23,109302.0,32.4789,32.9009,32.3674,32.8292,109302.0
2015-11-24 09:35:00,41.2,41.57,41.2,41.48,41029.0,32.8054,33.1,32.8054,33.0283,41029.0
2015-11-24 09:40:00,41.46,41.75,41.46,41.71,38081.0,33.0124,33.2433,33.0124,33.2114,38081.0
2015-11-24 09:45:00,41.74,41.81,41.62,41.68,43904.0,33.2353,33.2911,33.1398,33.1876,43904.0
2015-11-24 09:50:00,41.68,41.97,41.68,41.95,45228.0,33.1876,33.4185,33.1876,33.4025,45228.0
2015-11-24 09:55:00,41.96,42.03,41.82,41.82,38008.0,33.4105,33.4662,33.299,33.299,38008.0
2015-11-24 10:00:00,41.82,41.84,41.72,41.77,149153.0,33.299,33.315,33.2194,33.2592,149153.0
2015-11-24 10:05:00,41.77,41.78,41.54,41.55,25680.0,33.2592,33.2672,33.0761,33.084,25680.0
2015-11-24 10:10:00,41.54,41.67,41.38,41.38,33221.0,33.0761,33.1796,32.9487,32.9487,33221.0
2015-11-24 10:15:00,41.38,41.54,41.34,41.54,40419.0,32.9487,33.0761,32.9168,33.0761,40419.0
2015-11-24 10:20:00,41.51,41.68,41.47,41.57,22055.0,33.0522,33.1876,33.0203,33.1,22055.0
2015-11-24 10:25:00,41.56,41.56,41.39,41.42,20836.0,33.092,33.092,32.9566,32.9805,20836.0
2015-11-24 10:30:00,41.41,41.43,41.29,41.39,34176.0,32.9726,32.9885,32.877,32.9566,34176.0
2015-11-24 10:35:00,41.4,41.57,41.39,41.5,21197.0,32.9646,33.1,32.9566,33.0442,21197.0
2015-11-24 10:40:00,41.51,41.62,41.45,41.56,60359.0,33.0522,33.1398,33.0044,33.092,60359.0
2015-11-24 10:45:00,41.57,41.57,41.43,41.46,14487.0,33.1,33.1,32.9885,33.0124,14487.0
2015-11-24 10:50:00,41.46,41.53,41.42,41.51,11119.0,33.0124,33.0681,32.9805,33.0522,11119.0
2015-11-24 10:55:00,41.52,41.71,41.52,41.6,14679.0,33.0602,33.2114,33.0602,33.1239,14679.0
2015-11-24 11:00:00,41.62,41.62,41.48,41.53,10267.0,33.1398,33.1398,33.0283,33.0681,10267.0
2015-11-24 11:05:00,41.54,41.7,41.54,41.7,59285.0,33.0761,33.2035,33.0761,33.2035,59285.0
2015-11-24 11:10:00,41.72,41.84,41.72,41.77,21251.0,33.2194,33.315,33.2194,33.2592,21251.0
2015-11-24 11:15:00,41.78,41.82,41.76,41.82,11538.0,33.2672,33.299,33.2513,33.299,11538.0
2015-11-24 11:20:00,41.81,41.88,41.75,41.88,8430.0,33.2911,33.3468,33.2433,33.3468,8430.0
2015-11-24 11:25:00,41.9,41.92,41.76,41.8,21058.0,33.3627,33.3787,33.2513,33.2831,21058.0
2015-11-24 11:30:00,41.8,41.88,41.78,41.83,10808.0,33.2831,33.3468,33.2672,33.307,10808.0
2015-11-24 11:35:00,41.81,41.86,41.76,41.8,15038.0,33.2911,33.3309,33.2513,33.2831,15038.0
2015-11-24 11:40:00,41.8,41.83,41.72,41.8,12486.0,33.2831,33.307,33.2194,33.2831,12486.0
2015-11-24 11:45:00,41.81,41.84,41.74,41.74,18676.0,33.2911,33.315,33.2353,33.2353,18676.0
2015-11-24 11:50:00,41.75,41.83,41.75,41.77,15189.0,33.2433,33.307,33.2433,33.2592,15189.0
2015-11-24 11:55:00,41.79,41.88,41.77,41.78,33738.0,33.2751,33.3468,33.2592,33.2672,33738.0
2015-11-24 12:00:00,41.79,41.85,41.78,41.79,16348.0,33.2751,33.3229,33.2672,33.2751,16348.0
2015-11-24 12:05:00,41.78,41.82,41.73,41.73,17022.0,33.2672,33.299,33.2274,33.2274,17022.0
2015-11-24 12:10:00,41.73,41.74,41.64,41.65,11612.0,33.2274,33.2353,33.1557,33.1637,11612.0
2015-11-24 12:15:00,41.65,41.66,41.54,41.54,21789.0,33.1637,33.1716,33.0761,33.0761,21789.0
2015-11-24 12:20:00,41.55,41.62,41.54,41.6,8880.0,33.084,33.1398,33.0761,33.1239,8880.0
2015-11-24 12:25:00,41.59,41.66,41.59,41.65,11059.0,33.1159,33.1716,33.1159,33.1637,11059.0
2015-11-24 12:30:00,41.66,41.66,41.61,41.63,7408.0,33.1716,33.1716,33.1318,33.1477,7408.0
2015-11-24 12:35:00,41.65,41.69,41.62,41.69,8795.0,33.1637,33.1955,33.1398,33.1955,8795.0
2015-11-24 12:40:00,41.68,41.68,41.61,41.62,15372.0,33.1876,33.1876,33.1318,33.1398,15372.0
2015-11-24 12:45:00,41.61,41.61,41.51,41.54,16996.0,33.1318,33.1318,33.0522,33.0761,16996.0
2015-11-24 12:50:00,41.55,41.62,41.54,41.62,7924.0,33.084,33.1398,33.0761,33.1398,7924.0
2015-11-24 12:55:00,41.63,41.66,41.61,41.65,12828.0,33.1477,33.1716,33.1318,33.1637,12828.0
2015-11-24 13:00:00,41.64,41.76,41.63,41.73,16926.0,33.1557,33.2513,33.1477,33.2274,16926.0
2015-11-24 13:05:00,41.72,41.8,41.72,41.79,13085.0,33.2194,33.2831,33.2194,33.2751,13085.0
2015-11-24 13:10:00,41.81,41.81,41.74,41.78,17425.0,33.2911,33.2911,33.2353,33.2672,17425.0
2015-11-24 13:15:00,41.79,41.8,41.73,41.73,13828.0,33.2751,33.2831,33.2274,33.2274,13828.0
2015-11-24 13:20:00,41.73,41.82,41.73,41.82,24897.0,33.2274,33.299,33.2274,33.299,24897.0
2015-11-24 13:25:00,41.82,41.89,41.81,41.87,14965.0,33.299,33.3548,33.2911,33.3388,14965.0
2015-11-24 13:30:00,41.88,41.89,41.85,41.85,14563.0,33.3468,33.3548,33.3229,33.3229,14563.0
2015-11-24 13:35:00,41.86,41.88,41.82,41.83,16246.0,33.3309,33.3468,33.299,33.307,16246.0
2015-11-24 13:40:00,41.83,41.85,41.82,41.84,6033.0,33.307,33.3229,33.299,33.315,6033.0
2015-11-24 13:45:00,41.85,41.9,41.83,41.9,16710.0,33.3229,33.3627,33.307,33.3627,16710.0
2015-11-24 13:50:00,41.9,41.9,41.87,41.89,12523.0,33.3627,33.3627,33.3388,33.3548,12523.0
2015-11-24 13:55:00,41.88,41.94,41.86,41.91,15247.0,33.3468,33.3946,33.3309,33.3707,15247.0
2015-11-24 14:00:00,41.91,41.98,41.91,41.98,15533.0,33.3707,33.4264,33.3707,33.4264,15533.0
2015-11-24 14:05:00,41.99,42.0,41.89,41.89,51083.0,33.4344,33.4424,33.3548,33.3548,51083.0
2015-11-24 14:10:00,41.89,41.94,41.83,41.84,31950.0,33.3548,33.3946,33.307,33.315,31950.0
2015-11-24 14:15:00,41.82,41.83,41.76,41.8,22098.0,33.299,33.307,33.2513,33.2831,22098.0
2015-11-24 14:20:00,41.79,41.8,41.74,41.76,25803.0,33.2751,33.2831,33.2353,33.2513,25803.0
2015-11-24 14:25:00,41.76,41.84,41.75,41.84,15770.0,33.2513,33.315,33.2433,33.315,15770.0
2015-11-24 14:30:00,41.84,41.91,41.81,41.89,29552.0,33.315,33.3707,33.2911,33.3548,29552.0
2015-11-24 14:35:00,41.89,41.93,41.88,41.91,9519.0,33.3548,33.3866,33.3468,33.3707,9519.0
2015-11-24 14:40:00,41.91,41.93,41.88,41.92,32110.0,33.3707,33.3866,33.3468,33.3787,32110.0
2015-11-24 14:45:00,41.92,41.95,41.91,41.91,11784.0,33.3787,33.4025,33.3707,33.3707,11784.0
2015-11-24 14:50:00,41.91,42.02,41.91,42.02,27817.0,33.3707,33.4583,33.3707,33.4583,27817.0
2015-11-24 14:55:00,42.02,42.06,42.01,42.05,64387.0,33.4583,33.4901,33.4503,33.4822,64387.0
2015-11-24 15:00:00,42.05,42.05,41.95,41.96,29533.0,33.4822,33.4822,33.4025,33.4105,29533.0
2015-11-24 15:05:00,41.96,41.99,41.94,41.97,25479.0,33.4105,33.4344,33.3946,33.4185,25479.0
2015-11-24 15:10:00,41.96,41.98,41.92,41.96,84243.0,33.4105,33.4264,33.3787,33.4105,84243.0
2015-11-24 15:15:00,41.95,42.04,41.95,41.99,32582.0,33.4025,33.4742,33.4025,33.4344,32582.0
2015-11-24 15:20:00,42.0,42.05,42.0,42.05,36364.0,33.4424,33.4822,33.4424,33.4822,36364.0
2015-11-24 15:25:00,42.05,42.15,42.04,42.11,38357.0,33.4822,33.5618,33.4742,33.5299,38357.0
2015-11-24 15:30:00,42.11,42.19,42.1,42.17,45543.0,33.5299,33.5936,33.522,33.5777,45543.0
2015-11-24 15:35:00,42.16,42.19,42.14,42.16,56964.0,33.5698,33.5936,33.5538,33.5698,56964.0
2015-11-24 15:40:00,42.16,42.26,42.15,42.25,49411.0,33.5698,33.6494,33.5618,33.6414,49411.0
2015-11-24 15:45:00,42.24,42.25,42.11,42.11,94006.0,33.6335,33.6414,33.5299,33.5299,94006.0
2015-11-24 15:50:00,42.11,42.16,42.11,42.15,75952.0,33.5299,33.5698,33.5299,33.5618,75952.0
2015-11-24 15:55:00,42.15,42.2,42.14,42.19,250977.0,33.5618,33.6016,33.5538,33.5936,250977.0
2015-11-25 09:30:00,41.94,42.02,41.75,41.8,32156.0,33.3946,33.4583,33.2433,33.2831,32156.0
2015-11-25 09:35:00,41.78,41.83,41.48,41.57,19447.0,33.2672,33.307,33.0283,33.1,19447.0
2015-11-25 09:40:00,41.53,41.89,41.5,41.78,50414.0,33.0681,33.3548,33.0442,33.2672,50414.0
2015-11-25 09:45:00,41.73,41.73,41.57,41.65,19974.0,33.2274,33.2274,33.1,33.1637,19974.0
2015-11-25 09:50:00,41.67,41.74,41.64,41.65,10526.0,33.1796,33.2353,33.1557,33.1637,10526.0
2015-11-25 09:55:00,41.65,41.76,41.6,41.7,14517.0,33.1637,33.2513,33.1239,33.2035,14517.0
2015-11-25 10:00:00,41.69,41.72,41.57,41.6,20264.0,33.1955,33.2194,33.1,33.1239,20264.0
2015-11-25 10:05:00,41.61,41.71,41.58,41.63,20398.0,33.1318,33.2114,33.1079,33.1477,20398.0
2015-11-25 10:10:00,41.65,41.76,41.58,41.76,19037.0,33.1637,33.2513,33.1079,33.2513,19037.0
2015-11-25 10:15:00,41.74,41.86,41.71,41.85,7808.0,33.2353,33.3309,33.2114,33.3229,7808.0
2015-11-25 10:20:00,41.84,41.94,41.84,41.93,10489.0,33.315,33.3946,33.315,33.3866,10489.0
2015-11-25 10:25:00,41.92,41.99,41.91,41.99,10289.0,33.3787,33.4344,33.3707,33.4344,10289.0
2015-11-25 10:30:00,41.98,42.08,41.95,42.04,17370.0,33.4264,33.5061,33.4025,33.4742,17370.0
2015-11-25 10:35:00,42.04,42.06,41.95,41.96,21946.0,33.4742,33.4901,33.4025,33.4105,21946.0
2015-11-25 10:40:00,41.96,42.0,41.94,41.95,9740.0,33.4105,33.4424,33.3946,33.4025,9740.0
2015-11-25 10:45:00,41.97,42.04,41.96,42.0,15653.0,33.4185,33.4742,33.4105,33.4424,15653.0
2015-11-25 10:50:00,41.99,42.04,41.99,41.99,11174.0,33.4344,33.4742,33.4344,33.4344,11174.0
2015-11-25 10:55:00,41.98,41.98,41.9,41.91,10580.0,33.4264,33.4264,33.3627,33.3707,10580.0
2015-11-25 11:00:00,41.92,41.98,41.92,41.97,13707.0,33.3787,33.4264,33.3787,33.4185,13707.0
2015-11-25 11:05:00,41.98,42.02,41.96,41.99,12595.0,33.4264,33.4583,33.4105,33.4344,12595.0
2015-11-25 11:10:00,41.98,41.98,41.93,41.93,9952.0,33.4264,33.4264,33.3866,33.3866,9952.0
2015-11-25 11:15:00,41.92,42.01,41.92,42.01,11222.0,33.3787,33.4503,33.3787,33.4503,11222.0
2015-11-25 11:20:00,42.03,42.03,42.0,42.01,11446.0,33.4662,33.4662,33.4424,33.4503,11446.0
2015-11-25 11:25:00,42.01,42.04,41.94,41.94,11834.0,33.4503,33.4742,33.3946,33.3946,11834.0
2015-11-25 11:30:00,41.94,41.95,41.88,41.9,10426.0,33.3946,33.4025,33.3468,33.3627,10426.0
2015-11-25 11:35:00,41.89,41.92,41.84,41.86,8125.0,33.3548,33.3787,33.315,33.3309,8125.0
2015-11-25 11:40:00,41.85,41.89,41.83,41.88,9875.0,33.3229,33.3548,33.307,33.3468,9875.0
2015-11-25 11:45:00,41.88,41.89,41.84,41.88,9403.0,33.3468,33.3548,33.315,33.3468,9403.0
2015-11-25 11:50:00,41.88,41.91,41.86,41.86,6852.0,33.3468,33.3707,33.3309,33.3309,6852.0
2015-11-25 11:55:00,41.86,41.94,41.85,41.91,10153.0,33.3309,33.3946,33.3229,33.3707,10153.0
2015-11-25 12:00:00,41.91,41.94,41.89,41.89,9955.0,33.3707,33.3946,33.3548,33.3548,9955.0
2015-11-25 12:05:00,41.89,41.93,41.88,41.93,5968.0,33.3548,33.3866,33.3468,33.3866,5968.0
2015-11-25 12:10:00,41.93,41.93,41.9,41.91,8630.0,33.3866,33.3866,33.3627,33.3707,8630.0
2015-11-25 12:15:00,41.91,41.91,41.87,41.89,9670.0,33.3707,33.3707,33.3388,33.3548,9670.0
2015-11-25 12:20:00,41.89,41.9,41.88,41.88,9128.0,33.3548,33.3627,33.3468,33.3468,9128.0
2015-11-25 12:25:00,41.88,41.89,41.85,41.87,8687.0,33.3468,33.3548,33.3229,33.3388,8687.0
2015-11-25 12:30:00,41.86,41.93,41.86,41.91,11264.0,33.3309,33.3866,33.3309,33.3707,11264.0
2015-11-25 12:35:00,41.92,41.97,41.92,41.92,13262.0,33.3787,33.4185,33.3787,33.3787,13262.0
2015-11-25 12:40:00,41.91,41.93,41.87,41.9,6922.0,33.3707,33.3866,33.3388,33.3627,6922.0
2015-11-25 12:45:00,41.9,41.91,41.84,41.86,12173.0,33.3627,33.3707,33.315,33.3309,12173.0
2015-11-25 12:50:00,41.86,41.88,41.85,41.85,9412.0,33.3309,33.3468,33.3229,33.3229,9412.0
2015-11-25 12:55:00,41.86,41.87,41.85,41.85,11640.0,33.3309,33.3388,33.3229,33.3229,11640.0
2015-11-25 13:00:00,41.86,41.86,41.81,41.84,26205.0,33.3309,33.3309,33.2911,33.315,26205.0
2015-11-25 13:05:00,41.83,41.83,41.78,41.81,9604.0,33.307,33.307,33.2672,33.2911,9604.0
2015-11-25 13:10:00,41.81,41.81,41.7,41.7,7187.0,33.2911,33.2911,33.2035,33.2035,7187.0
2015-11-25 13:15:00,41.69,41.71,41.68,41.7,9934.0,33.1955,33.2114,33.1876,33.2035,9934.0
2015-11-25 13:20:00,41.71,41.72,41.7,41.7,14417.0,33.2114,33.2194,33.2035,33.2035,14417.0
2015-11-25 13:25:00,41.71,41.72,41.62,41.65,22209.0,33.2114,33.2194,33.1398,33.1637,22209.0
2015-11-25 13:30:00,41.66,41.68,41.64,41.65,11369.0,33.1716,33.1876,33.1557,33.1637,11369.0
2015-11-25 13:35:00,41.65,41.67,41.63,41.63,9256.0,33.1637,33.1796,33.1477,33.1477,9256.0
2015-11-25 13:40:00,41.63,41.65,41.57,41.61,13107.0,33.1477,33.1637,33.1,33.1318,13107.0
2015-11-25 13:45:00,41.6,41.6,41.52,41.52,15946.0,33.1239,33.1239,33.0602,33.0602,15946.0
2015-11-25 13:50:00,41.52,41.55,41.51,41.52,13218.0,33.0602,33.084,33.0522,33.0602,13218.0
2015-11-25 13:55:00,41.51,41.51,41.48,41.51,8724.0,33.0522,33.0522,33.0283,33.0522,8724.0
2015-11-25 14:00:00,41.51,41.58,41.51,41.58,9994.0,33.0522,33.1079,33.0522,33.1079,9994.0
2015-11-25 14:05:00,41.58,41.62,41.51,41.51,10305.0,33.1079,33.1398,33.0522,33.0522,10305.0
2015-11-25 14:10:00,41.52,41.56,41.5,41.5,10014.0,33.0602,33.092,33.0442,33.0442,10014.0
2015-11-25 14:15:00,41.5,41.57,41.47,41.57,19539.0,33.0442,33.1,33.0203,33.1,19539.0
2015-11-25 14:20:00,41.56,41.6,41.56,41.56,10926.0,33.092,33.1239,33.092,33.092,10926.0
2015-11-25 14:25:00,41.55,41.56,41.53,41.55,13251.0,33.084,33.092,33.0681,33.084,13251.0
2015-11-25 14:30:00,41.54,41.55,41.49,41.49,9072.0,33.0761,33.084,33.0363,33.0363,9072.0
2015-11-25 14:35:00,41.49,41.54,41.47,41.54,20621.0,33.0363,33.0761,33.0203,33.0761,20621.0
2015-11-25 14:40:00,41.54,41.57,41.53,41.57,9000.0,33.0761,33.1,33.0681,33.1,9000.0
2015-11-25 14:45:00,41.57,41.57,41.54,41.55,18579.0,33.1,33.1,33.0761,33.084,18579.0
2015-11-25 14:50:00,41.56,41.56,41.53,41.55,11859.0,33.092,33.092,33.0681,33.084,11859.0
2015-11-25 14:55:00,41.55,41.57,41.54,41.57,13087.0,33.084,33.1,33.0761,33.1,13087.0
2015-11-25 15:00:00,41.57,41.6,41.57,41.59,13988.0,33.1,33.1239,33.1,33.1159,13988.0
2015-11-25 15:05:00,41.59,41.64,41.58,41.62,18657.0,33.1159,33.1557,33.1079,33.1398,18657.0
2015-11-25 15:10:00,41.63,41.64,41.62,41.64,12702.0,33.1477,33.1557,33.1398,33.1557,12702.0
2015-11-25 15:15:00,41.64,41.65,41.63,41.64,17377.0,33.1557,33.1637,33.1477,33.1557,17377.0
2015-11-25 15:20:00,41.64,41.66,41.63,41.66,16440.0,33.1557,33.1716,33.1477,33.1716,16440.0
2015-11-25 15:25:00,41.66,41.66,41.65,41.66,13055.0,33.1716,33.1716,33.1637,33.1716,13055.0
2015-11-25 15:30:00,41.66,41.68,41.65,41.65,23415.0,33.1716,33.1876,33.1637,33.1637,23415.0
2015-11-25 15:35:00,41.66,41.66,41.6,41.61,27376.0,33.1716,33.1716,33.1239,33.1318,27376.0
2015-11-25 15:40:00,41.61,41.64,41.6,41.63,26434.0,33.1318,33.1557,33.1239,33.1477,26434.0
2015-11-25 15:45:00,41.63,41.65,41.63,41.64,26949.0,33.1477,33.1637,33.1477,33.1557,26949.0
2015-11-25 15:50:00,41.65,41.65,41.6,41.62,42053.0,33.1637,33.1637,33.1239,33.1398,42053.0
2015-11-25 15:55:00,41.61,41.66,41.61,41.64,131398.0,33.1318,33.1716,33.1318,33.1557,131398.0
2015-11-27 09:30:00,41.46,41.74,41.27,41.64,28509.0,33.0124,33.2353,32.8611,33.1557,28509.0
2015-11-27 09:35:00,41.72,41.73,41.44,41.61,12989.0,33.2194,33.2274,32.9965,33.1318,12989.0
2015-11-27 09:40:00,41.63,41.63,41.42,41.42,9514.0,33.1477,33.1477,32.9805,32.9805,9514.0
2015-11-27 09:45:00,41.4,41.48,41.33,41.48,9263.0,32.9646,33.0283,32.9089,33.0283,9263.0
2015-11-27 09:50:00,41.46,41.46,41.3,41.36,7757.0,33.0124,33.0124,32.885,32.9328,7757.0
2015-11-27 09:55:00,41.36,41.42,41.27,41.42,13661.0,32.9328,32.9805,32.8611,32.9805,13661.0
2015-11-27 10:00:00,41.44,41.46,41.32,41.41,17802.0,32.9965,33.0124,32.9009,32.9726,17802.0
2015-11-27 10:05:00,41.42,41.54,41.42,41.48,10317.0,32.9805,33.0761,32.9805,33.0283,10317.0
2015-11-27 10:10:00,41.47,41.49,41.45,41.48,4945.0,33.0203,33.0363,33.0044,33.0283,4945.0
2015-11-27 10:15:00,41.48,41.58,41.45,41.56,9447.0,33.0283,33.1079,33.0044,33.092,9447.0
2015-11-27 10:20:00,41.59,41.71,41.58,41.64,11294.0,33.1159,33.2114,33.1079,33.1557,11294.0
2015-11-27 10:25:00,41.66,41.66,41.58,41.59,6250.0,33.1716,33.1716,33.1079,33.1159,6250.0
2015-11-27 10:30:00,41.61,41.61,41.49,41.51,7440.0,33.1318,33.1318,33.0363,33.0522,7440.0
2015-11-27 10:35:00,41.49,41.52,41.47,41.49,5099.0,33.0363,33.0602,33.0203,33.0363,5099.0
2015-11-27 10:40:00,41.48,41.6,41.47,41.59,7804.0,33.0283,33.1239,33.0203,33.1159,7804.0
2015-11-27 10:45:00,41.64,41.65,41.62,41.62,4251.0,33.1557,33.1637,33.1398,33.1398,4251.0
2015-11-27 10:50:00,41.62,41.62,41.57,41.6,9602.0,33.1398,33.1398,33.1,33.1239,9602.0
2015-11-27 10:55:00,41.62,41.65,41.6,41.62,5003.0,33.1398,33.1637,33.1239,33.1398,5003.0
2015-11-27 11:00:00,41.62,41.75,41.62,41.75,10006.0,33.1398,33.2433,33.1398,33.2433,10006.0
2015-11-27 11:05:00,41.75,41.77,41.72,41.77,10302.0,33.2433,33.2592,33.2194,33.2592,10302.0
2015-11-27 11:10:00,41.77,41.78,41.71,41.74,6344.0,33.2592,33.2672,33.2114,33.2353,6344.0
2015-11-27 11:15:00,41.75,41.76,41.72,41.76,4637.0,33.2433,33.2513,33.2194,33.2513,4637.0
2015-11-27 11:20:00,41.75,41.75,41.69,41.71,8807.0,33.2433,33.2433,33.1955,33.2114,8807.0
2015-11-27 11:25:00,41.72,41.82,41.71,41.79,11901.0,33.2194,33.299,33.2114,33.2751,11901.0
2015-11-27 11:30:00,41.8,41.87,41.78,41.78,10211.0,33.2831,33.3388,33.2672,33.2672,10211.0
2015-11-27 11:35:00,41.79,41.87,41.77,41.77,13848.0,33.2751,33.3388,33.2592,33.2592,13848.0
2015-11-27 11:40:00,41.76,41.77,41.72,41.72,6911.0,33.2513,33.2592,33.2194,33.2194,6911.0
2015-11-27 11:45:00,41.71,41.71,41.64,41.65,6509.0,33.2114,33.2114,33.1557,33.1637,6509.0
2015-11-27 11:50:00,41.64,41.68,41.64,41.65,29661.0,33.1557,33.1876,33.1557,33.1637,29661.0
2015-11-27 11:55:00,41.64,41.7,41.64,41.69,5162.0,33.1557,33.2035,33.1557,33.1955,5162.0
2015-11-27 12:00:00,41.69,41.72,41.64,41.71,10607.0,33.1955,33.2194,33.1557,33.2114,10607.0
2015-11-27 12:05:00,41.72,41.74,41.7,41.73,6239.0,33.2194,33.2353,33.2035,33.2274,6239.0
2015-11-27 12:10:00,41.72,41.72,41.68,41.69,3197.0,33.2194,33.2194,33.1876,33.1955,3197.0
2015-11-27 12:15:00,41.67,41.71,41.65,41.7,13069.0,33.1796,33.2114,33.1637,33.2035,13069.0
2015-11-27 12:20:00,41.7,41.74,41.69,41.74,9713.0,33.2035,33.2353,33.1955,33.2353,9713.0
2015-11-27 12:25:00,41.73,41.78,41.72,41.78,6968.0,33.2274,33.2672,33.2194,33.2672,6968.0
2015-11-27 12:30:00,41.78,41.78,41.72,41.72,12492.0,33.2672,33.2672,33.2194,33.2194,12492.0
2015-11-27 12:35:00,41.71,41.71,41.68,41.68,14104.0,33.2114,33.2114,33.1876,33.1876,14104.0
2015-11-27 12:40:00,41.67,41.68,41.65,41.65,11381.0,33.1796,33.1876,33.1637,33.1637,11381.0
2015-11-27 12:45:00,41.66,41.7,41.65,41.66,23314.0,33.1716,33.2035,33.1637,33.1716,23314.0
2015-11-27 12:50:00,41.67,41.69,41.64,41.67,19916.0,33.1796,33.1955,33.1557,33.1796,19916.0
2015-11-27 12:55:00,41.67,41.77,41.67,41.75,64684.0,33.1796,33.2592,33.1796,33.2433,64684.0
2015-11-30 09:30:00,41.46,41.57,41.25,41.28,46773.0,33.0124,33.1,32.8452,32.8691,46773.0
2015-11-30 09:35:00,41.29,41.29,40.95,41.1,56745.0,32.877,32.877,32.6063,32.7257,56745.0
2015-11-30 09:40:00,41.11,41.13,40.97,41.0,36709.0,32.7337,32.7496,32.6222,32.6461,36709.0
2015-11-30 09:45:00,40.98,41.12,40.93,41.12,25516.0,32.6302,32.7417,32.5904,32.7417,25516.0
2015-11-30 09:50:00,41.14,41.34,41.12,41.31,39814.0,32.7576,32.9168,32.7417,32.8929,39814.0
2015-11-30 09:55:00,41.32,41.43,41.24,41.31,89569.0,32.9009,32.9885,32.8372,32.8929,89569.0
2015-11-30 10:00:00,41.31,41.5,41.31,41.42,52917.0,32.8929,33.0442,32.8929,32.9805,52917.0
2015-11-30 10:05:00,41.42,41.59,41.42,41.55,34118.0,32.9805,33.1159,32.9805,33.084,34118.0
2015-11-30 10:10:00,41.56,41.62,41.54,41.59,27327.0,33.092,33.1398,33.0761,33.1159,27327.0
2015-11-30 10:15:00,41.58,41.61,41.48,41.55,26899.0,33.1079,33.1318,33.0283,33.084,26899.0
2015-11-30 10:20:00,41.53,41.58,41.5,41.54,40700.0,33.0681,33.1079,33.0442,33.0761,40700.0
2015-11-30 10:25:00,41.53,41.55,41.5,41.53,21897.0,33.0681,33.084,33.0442,33.0681,21897.0
2015-11-30 10:30:00,41.53,41.58,41.49,41.57,48542.0,33.0681,33.1079,33.0363,33.1,48542.0
2015-11-30 10:35:00,41.55,41.57,41.4,41.41,30536.0,33.084,33.1,32.9646,32.9726,30536.0
2015-11-30 10:40:00,41.4,41.47,41.38,41.46,25937.0,32.9646,33.0203,32.9487,33.0124,25937.0
2015-11-30 10:45:00,41.45,41.55,41.41,41.53,22031.0,33.0044,33.084,32.9726,33.0681,22031.0
2015-11-30 10:50:00,41.54,41.62,41.47,41.55,16151.0,33.0761,33.1398,33.0203,33.084,16151.0
2015-11-30 10:55:00,41.54,41.57,41.48,41.53,15029.0,33.0761,33.1,33.0283,33.0681,15029.0
2015-11-30 11:00:00,41.53,41.55,41.49,41.49,12680.0,33.0681,33.084,33.0363,33.0363,12680.0
2015-11-30 11:05:00,41.49,41.6,41.49,41.58,17090.0,33.0363,33.1239,33.0363,33.1079,17090.0
2015-11-30 11:10:00,41.58,41.62,41.57,41.59,13221.0,33.1079,33.1398,33.1,33.1159,13221.0
2015-11-30 11:15:00,41.6,41.64,41.53,41.53,17851.0,33.1239,33.1557,33.0681,33.0681,17851.0
2015-11-30 11:20:00,41.55,41.64,41.53,41.55,17141.0,33.084,33.1557,33.0681,33.084,17141.0
2015-11-30 11:25:00,41.53,41.54,41.41,41.44,16408.0,33.0681,33.0761,32.9726,32.9965,16408.0
2015-11-30 11:30:00,41.46,41.48,41.41,41.48,15418.0,33.0124,33.0283,32.9726,33.0283,15418.0
2015-11-30 11:35:00,41.48,41.62,41.46,41.57,17406.0,33.0283,33.1398,33.0124,33.1,17406.0
2015-11-30 11:40:00,41.58,41.58,41.47,41.52,16974.0,33.1079,33.1079,33.0203,33.0602,16974.0
2015-11-30 11:45:00,41.52,41.55,41.46,41.5,16028.0,33.0602,33.084,33.0124,33.0442,16028.0
2015-11-30 11:50:00,41.5,41.51,41.43,41.46,17930.0,33.0442,33.0522,32.9885,33.0124,17930.0
2015-11-30 11:55:00,41.46,41.54,41.46,41.52,11931.0,33.0124,33.0761,33.0124,33.0602,11931.0
2015-11-30 12:00:00,41.53,41.58,41.5,41.55,21201.0,33.0681,33.1079,33.0442,33.084,21201.0
2015-11-30 12:05:00,41.55,41.61,41.55,41.57,16485.0,33.084,33.1318,33.084,33.1,16485.0
2015-11-30 12:10:00,41.57,41.61,41.56,41.58,13340.0,33.1,33.1318,33.092,33.1079,13340.0
2015-11-30 12:15:00,41.58,41.63,41.54,41.63,6800.0,33.1079,33.1477,33.0761,33.1477,6800.0
2015-11-30 12:20:00,41.62,41.63,41.57,41.6,15817.0,33.1398,33.1477,33.1,33.1239,15817.0
2015-11-30 12:25:00,41.61,41.67,41.6,41.66,9601.0,33.1318,33.1796,33.1239,33.1716,9601.0
2015-11-30 12:30:00,41.65,41.7,41.64,41.68,10776.0,33.1637,33.2035,33.1557,33.1876,10776.0
2015-11-30 12:35:00,41.68,41.74,41.66,41.69,22487.0,33.1876,33.2353,33.1716,33.1955,22487.0
2015-11-30 12:40:00,41.68,41.78,41.65,41.77,52127.0,33.1876,33.2672,33.1637,33.2592,52127.0
2015-11-30 12:45:00,41.76,41.78,41.73,41.76,43911.0,33.2513,33.2672,33.2274,33.2513,43911.0
2015-11-30 12:50:00,41.77,41.77,41.62,41.64,36599.0,33.2592,33.2592,33.1398,33.1557,36599.0
2015-11-30 12:55:00,41.65,41.66,41.6,41.6,15630.0,33.1637,33.1716,33.1239,33.1239,15630.0
2015-11-30 13:00:00,41.59,41.6,41.56,41.6,19524.0,33.1159,33.1239,33.092,33.1239,19524.0
2015-11-30 13:05:00,41.61,41.75,41.61,41.68,34175.0,33.1318,33.2433,33.1318,33.1876,34175.0
2015-11-30 13:10:00,41.69,41.69,41.61,41.62,35708.0,33.1955,33.1955,33.1318,33.1398,35708.0
2015-11-30 13:15:00,41.62,41.63,41.54,41.55,44257.0,33.1398,33.1477,33.0761,33.084,44257.0
2015-11-30 13:20:00,41.55,41.57,41.52,41.57,17284.0,33.084,33.1,33.0602,33.1,17284.0
2015-11-30 13:25:00,41.58,41.71,41.58,41.71,10695.0,33.1079,33.2114,33.1079,33.2114,10695.0
2015-11-30 13:30:00,41.71,41.71,41.69,41.7,5906.0,33.2114,33.2114,33.1955,33.2035,5906.0
2015-11-30 13:35:00,41.7,41.71,41.67,41.67,59320.0,33.2035,33.2114,33.1796,33.1796,59320.0
2015-11-30 13:40:00,41.66,41.69,41.65,41.68,5421.0,33.1716,33.1955,33.1637,33.1876,5421.0
2015-11-30 13:45:00,41.67,41.7,41.65,41.7,8241.0,33.1796,33.2035,33.1637,33.2035,8241.0
2015-11-30 13:50:00,41.71,41.72,41.68,41.7,6227.0,33.2114,33.2194,33.1876,33.2035,6227.0
2015-11-30 13:55:00,41.7,41.71,41.67,41.67,12505.0,33.2035,33.2114,33.1796,33.1796,12505.0
2015-11-30 14:00:00,41.66,41.67,41.59,41.59,6264.0,33.1716,33.1796,33.1159,33.1159,6264.0
2015-11-30 14:05:00,41.59,41.63,41.55,41.57,11464.0,33.1159,33.1477,33.084,33.1,11464.0
2015-11-30 14:10:00,41.57,41.58,41.52,41.54,19980.0,33.1,33.1079,33.0602,33.0761,19980.0
2015-11-30 14:15:00,41.54,41.6,41.52,41.59,10695.0,33.0761,33.1239,33.0602,33.1159,10695.0
2015-11-30 14:20:00,41.6,41.6,41.55,41.59,11173.0,33.1239,33.1239,33.084,33.1159,11173.0
2015-11-30 14:25:00,41.59,41.6,41.56,41.57,10339.0,33.1159,33.1239,33.092,33.1,10339.0
2015-11-30 14:30:00,41.56,41.57,41.53,41.55,8396.0,33.092,33.1,33.0681,33.084,8396.0
2015-11-30 14:35:00,41.55,41.58,41.54,41.57,12956.0,33.084,33.1079,33.0761,33.1,12956.0
2015-11-30 14:40:00,41.56,41.58,41.53,41.53,12843.0,33.092,33.1079,33.0681,33.0681,12843.0
2015-11-30 14:45:00,41.53,41.54,41.47,41.48,12549.0,33.0681,33.0761,33.0203,33.0283,12549.0
2015-11-30 14:50:00,41.49,41.49,41.39,41.4,24986.0,33.0363,33.0363,32.9566,32.9646,24986.0
2015-11-30 14:55:00,41.4,41.4,41.35,41.36,11579.0,32.9646,32.9646,32.9248,32.9328,11579.0
2015-11-30 15:00:00,41.36,41.37,41.32,41.37,15822.0,32.9328,32.9407,32.9009,32.9407,15822.0
2015-11-30 15:05:00,41.35,41.38,41.34,41.37,22840.0,32.9248,32.9487,32.9168,32.9407,22840.0
2015-11-30 15:10:00,41.37,41.44,41.36,41.39,18286.0,32.9407,32.9965,32.9328,32.9566,18286.0
2015-11-30 15:15:00,41.39,41.46,41.39,41.4,17251.0,32.9566,33.0124,32.9566,32.9646,17251.0
2015-11-30 15:20:00,41.4,41.48,41.39,41.43,25286.0,32.9646,33.0283,32.9566,32.9885,25286.0
2015-11-30 15:25:00,41.42,41.46,41.4,41.46,14267.0,32.9805,33.0124,32.9646,33.0124,14267.0
2015-11-30 15:30:00,41.45,41.54,41.43,41.52,26378.0,33.0044,33.0761,32.9885,33.0602,26378.0
2015-11-30 15:35:00,41.51,41.55,41.49,41.52,18672.0,33.0522,33.084,33.0363,33.0602,18672.0
2015-11-30 15:40:00,41.52,41.54,41.45,41.46,28663.0,33.0602,33.0761,33.0044,33.0124,28663.0
2015-11-30 15:45:00,41.45,41.47,41.41,41.47,79954.0,33.0044,33.0203,32.9726,33.0203,79954.0
2015-11-30 15:50:00,41.46,41.47,41.43,41.45,57585.0,33.0124,33.0203,32.9885,33.0044,57585.0
2015-11-30 15:55:00,41.46,41.49,41.43,41.44,117008.0,33.0124,33.0363,32.9885,32.9965,117008.0
2015-12-01 09:30:00,41.7,41.73,41.52,41.53,30786.0,33.2035,33.2274,33.0602,33.0681,30786.0
2015-12-01 09:35:00,41.58,41.68,41.45,41.67,21240.0,33.1079,33.1876,33.0044,33.1796,21240.0
2015-12-01 09:40:00,41.67,41.79,41.66,41.79,18979.0,33.1796,33.2751,33.1716,33.2751,18979.0
2015-12-01 09:45:00,41.8,41.87,41.76,41.84,34149.0,33.2831,33.3388,33.2513,33.315,34149.0
2015-12-01 09:50:00,41.85,41.92,41.7,41.72,16675.0,33.3229,33.3787,33.2035,33.2194,16675.0
2015-12-01 09:55:00,41.72,41.74,41.64,41.7,11469.0,33.2194,33.2353,33.1557,33.2035,11469.0
2015-12-01 10:00:00,41.68,41.72,41.57,41.65,32001.0,33.1876,33.2194,33.1,33.1637,32001.0
2015-12-01 10:05:00,41.66,41.79,41.59,41.77,21980.0,33.1716,33.2751,33.1159,33.2592,21980.0
2015-12-01 10:10:00,41.77,41.9,41.75,41.85,22115.0,33.2592,33.3627,33.2433,33.3229,22115.0
2015-12-01 10:15:00,41.84,41.85,41.71,41.82,15885.0,33.315,33.3229,33.2114,33.299,15885.0
2015-12-01 10:20:00,41.8,41.86,41.76,41.84,12518.0,33.2831,33.3309,33.2513,33.315,12518.0
2015-12-01 10:25:00,41.86,41.99,41.85,41.99,16247.0,33.3309,33.4344,33.3229,33.4344,16247.0
2015-12-01 10:30:00,41.97,41.97,41.83,41.86,18597.0,33.4185,33.4185,33.307,33.3309,18597.0
2015-12-01 10:35:00,41.85,41.93,41.82,41.9,7205.0,33.3229,33.3866,33.299,33.3627,7205.0
2015-12-01 10:40:00,41.88,41.9,41.81,41.84,23189.0,33.3468,33.3627,33.2911,33.315,23189.0
2015-12-01 10:45:00,41.83,41.88,41.79,41.85,12533.0,33.307,33.3468,33.2751,33.3229,12533.0
2015-12-01 10:50:00,41.85,41.85,41.77,41.77,10981.0,33.3229,33.3229,33.2592,33.2592,10981.0
2015-12-01 10:55:00,41.77,41.8,41.75,41.77,8804.0,33.2592,33.2831,33.2433,33.2592,8804.0
2015-12-01 11:00:00,41.78,41.8,41.75,41.76,12076.0,33.2672,33.2831,33.2433,33.2513,12076.0
2015-12-01 11:05:00,41.75,41.77,41.73,41.77,19947.0,33.2433,33.2592,33.2274,33.2592,19947.0
2015-12-01 11:10:00,41.77,41.79,41.73,41.75,8675.0,33.2592,33.2751,33.2274,33.2433,8675.0
2015-12-01 11:15:00,41.75,41.78,41.73,41.74,15192.0,33.2433,33.2672,33.2274,33.2353,15192.0
2015-12-01 11:20:00,41.73,41.79,41.72,41.74,20953.0,33.2274,33.2751,33.2194,33.2353,20953.0
2015-12-01 11:25:00,41.75,41.76,41.66,41.68,26896.0,33.2433,33.2513,33.1716,33.1876,26896.0
2015-12-01 11:30:00,41.68,41.74,41.66,41.69,9125.0,33.1876,33.2353,33.1716,33.1955,9125.0
2015-12-01 11:35:00,41.69,41.69,41.63,41.63,4019.0,33.1955,33.1955,33.1477,33.1477,4019.0
2015-12-01 11:40:00,41.62,41.66,41.62,41.64,9997.0,33.1398,33.1716,33.1398,33.1557,9997.0
2015-12-01 11:45:00,41.64,41.65,41.6,41.64,8400.0,33.1557,33.1637,33.1239,33.1557,8400.0
2015-12-01 11:50:00,41.64,41.66,41.63,41.64,3243.0,33.1557,33.1716,33.1477,33.1557,3243.0
2015-12-01 11:55:00,41.64,41.66,41.61,41.65,24268.0,33.1557,33.1716,33.1318,33.1637,24268.0
2015-12-01 12:00:00,41.65,41.71,41.64,41.69,11356.0,33.1637,33.2114,33.1557,33.1955,11356.0
2015-12-01 12:05:00,41.67,41.74,41.67,41.7,7787.0,33.1796,33.2353,33.1796,33.2035,7787.0
2015-12-01 12:10:00,41.7,41.74,41.67,41.72,8357.0,33.2035,33.2353,33.1796,33.2194,8357.0
2015-12-01 12:15:00,41.72,41.73,41.69,41.71,10441.0,33.2194,33.2274,33.1955,33.2114,10441.0
2015-12-01 12:20:00,41.71,41.78,41.69,41.77,8675.0,33.2114,33.2672,33.1955,33.2592,8675.0
2015-12-01 12:25:00,41.77,41.78,41.75,41.77,8609.0,33.2592,33.2672,33.2433,33.2592,8609.0
2015-12-01 12:30:00,41.77,41.79,41.76,41.79,7964.0,33.2592,33.2751,33.2513,33.2751,7964.0
2015-12-01 12:35:00,41.79,41.8,41.75,41.76,5262.0,33.2751,33.2831,33.2433,33.2513,5262.0
2015-12-01 12:40:00,41.77,41.84,41.77,41.84,6919.0,33.2592,33.315,33.2592,33.315,6919.0
2015-12-01 12:45:00,41.83,41.83,41.76,41.78,10625.0,33.307,33.307,33.2513,33.2672,10625.0
2015-12-01 12:50:00,41.77,41.81,41.77,41.81,10128.0,33.2592,33.2911,33.2592,33.2911,10128.0
2015-12-01 12:55:00,41.81,41.84,41.81,41.81,5597.0,33.2911,33.315,33.2911,33.2911,5597.0
2015-12-01 13:00:00,41.81,41.81,41.78,41.8,8795.0,33.2911,33.2911,33.2672,33.2831,8795.0
2015-12-01 13:05:00,41.8,41.83,41.78,41.8,12239.0,33.2831,33.307,33.2672,33.2831,12239.0
2015-12-01 13:10:00,41.8,41.81,41.79,41.79,12188.0,33.2831,33.2911,33.2751,33.2751,12188.0
2015-12-01 13:15:00,41.8,41.84,41.78,41.79,29950.0,33.2831,33.315,33.2672,33.2751,29950.0
2015-12-01 13:20:00,41.8,41.83,41.79,41.79,7767.0,33.2831,33.307,33.2751,33.2751,7767.0
2015-12-01 13:25:00,41.8,41.81,41.79,41.81,11709.0,33.2831,33.2911,33.2751,33.2911,11709.0
2015-12-01 13:30:00,41.8,41.82,41.78,41.8,11290.0,33.2831,33.299,33.2672,33.2831,11290.0
2015-12-01 13:35:00,41.81,41.87,41.81,41.84,6710.0,33.2911,33.3388,33.2911,33.315,6710.0
2015-12-01 13:40:00,41.85,41.87,41.83,41.83,7078.0,33.3229,33.3388,33.307,33.307,7078.0
2015-12-01 13:45:00,41.83,41.89,41.83,41.87,7651.0,33.307,33.3548,33.307,33.3388,7651.0
2015-12-01 13:50:00,41.87,41.9,41.83,41.85,10086.0,33.3388,33.3627,33.307,33.3229,10086.0
2015-12-01 13:55:00,41.84,41.86,41.81,41.82,19561.0,33.315,33.3309,33.2911,33.299,19561.0
2015-12-01 14:00:00,41.82,41.87,41.82,41.87,7166.0,33.299,33.3388,33.299,33.3388,7166.0
2015-12-01 14:05:00,41.85,41.88,41.85,41.87,5788.0,33.3229,33.3468,33.3229,33.3388,5788.0
2015-12-01 14:10:00,41.88,41.93,41.87,41.89,14483.0,33.3468,33.3866,33.3388,33.3548,14483.0
2015-12-01 14:15:00,41.88,41.91,41.85,41.9,14542.0,33.3468,33.3707,33.3229,33.3627,14542.0
2015-12-01 14:20:00,41.89,41.97,41.89,41.95,9840.0,33.3548,33.4185,33.3548,33.4025,9840.0
2015-12-01 14:25:00,41.96,42.0,41.95,41.97,17125.0,33.4105,33.4424,33.4025,33.4185,17125.0
2015-12-01 14:30:00,41.98,42.0,41.97,41.98,11535.0,33.4264,33.4424,33.4185,33.4264,11535.0
2015-12-01 14:35:00,41.98,42.0,41.97,41.98,19011.0,33.4264,33.4424,33.4185,33.4264,19011.0
2015-12-01 14:40:00,41.98,42.01,41.97,41.99,15095.0,33.4264,33.4503,33.4185,33.4344,15095.0
2015-12-01 14:45:00,42.0,42.03,41.99,42.0,11422.0,33.4424,33.4662,33.4344,33.4424,11422.0
2015-12-01 14:50:00,42.0,42.01,41.97,41.98,10398.0,33.4424,33.4503,33.4185,33.4264,10398.0
2015-12-01 14:55:00,41.97,42.01,41.97,42.0,15182.0,33.4185,33.4503,33.4185,33.4424,15182.0
2015-12-01 15:00:00,42.0,42.03,42.0,42.01,11044.0,33.4424,33.4662,33.4424,33.4503,11044.0
2015-12-01 15:05:00,42.01,42.01,41.98,41.98,22252.0,33.4503,33.4503,33.4264,33.4264,22252.0
2015-12-01 15:10:00,41.99,42.0,41.98,41.98,17919.0,33.4344,33.4424,33.4264,33.4264,17919.0
2015-12-01 15:15:00,41.98,42.02,41.97,42.0,17938.0,33.4264,33.4583,33.4185,33.4424,17938.0
2015-12-01 15:20:00,42.0,42.05,41.99,42.05,19200.0,33.4424,33.4822,33.4344,33.4822,19200.0
2015-12-01 15:25:00,42.04,42.06,42.03,42.04,15433.0,33.4742,33.4901,33.4662,33.4742,15433.0
2015-12-01 15:30:00,42.04,42.13,42.04,42.13,48808.0,33.4742,33.5459,33.4742,33.5459,48808.0
2015-12-01 15:35:00,42.12,42.13,42.09,42.11,28428.0,33.5379,33.5459,33.514,33.5299,28428.0
2015-12-01 15:40:00,42.12,42.21,42.12,42.19,65973.0,33.5379,33.6096,33.5379,33.5936,65973.0
2015-12-01 15:45:00,42.19,42.21,42.17,42.17,64161.0,33.5936,33.6096,33.5777,33.5777,64161.0
2015-12-01 15:50:00,42.17,42.18,42.11,42.14,87038.0,33.5777,33.5857,33.5299,33.5538,87038.0
2015-12-01 15:55:00,42.14,42.2,42.14,42.17,95012.0,33.5538,33.6016,33.5538,33.5777,95012.0
2015-12-02 09:30:00,41.76,41.95,41.63,41.85,48518.0,33.2513,33.4025,33.1477,33.3229,48518.0
2015-12-02 09:35:00,41.82,41.99,41.82,41.92,8252.0,33.299,33.4344,33.299,33.3787,8252.0
2015-12-02 09:40:00,41.91,41.91,41.72,41.78,17772.0,33.3707,33.3707,33.2194,33.2672,17772.0
2015-12-02 09:45:00,41.81,41.83,41.75,41.77,7823.0,33.2911,33.307,33.2433,33.2592,7823.0
2015-12-02 09:50:00,41.78,41.78,41.67,41.72,27850.0,33.2672,33.2672,33.1796,33.2194,27850.0
2015-12-02 09:55:00,41.7,41.71,41.68,41.7,4871.0,33.2035,33.2114,33.1876,33.2035,4871.0
2015-12-02 10:00:00,41.71,41.73,41.66,41.68,14498.0,33.2114,33.2274,33.1716,33.1876,14498.0
2015-12-02 10:05:00,41.68,41.77,41.65,41.74,10025.0,33.1876,33.2592,33.1637,33.2353,10025.0
2015-12-02 10:10:00,41.73,41.78,41.7,41.76,6791.0,33.2274,33.2672,33.2035,33.2513,6791.0
2015-12-02 10:15:00,41.76,41.97,41.76,41.88,20573.0,33.2513,33.4185,33.2513,33.3468,20573.0
2015-12-02 10:20:00,41.88,41.94,41.87,41.91,4000.0,33.3468,33.3946,33.3388,33.3707,4000.0
2015-12-02 10:25:00,41.9,41.92,41.82,41.82,11607.0,33.3627,33.3787,33.299,33.299,11607.0
2015-12-02 10:30:00,41.79,41.83,41.7,41.74,15866.0,33.2751,33.307,33.2035,33.2353,15866.0
2015-12-02 10:35:00,41.72,41.83,41.72,41.81,5696.0,33.2194,33.307,33.2194,33.2911,5696.0
2015-12-02 10:40:00,41.82,41.9,41.8,41.88,7260.0,33.299,33.3627,33.2831,33.3468,7260.0
2015-12-02 10:45:00,41.87,41.96,41.85,41.89,12857.0,33.3388,33.4105,33.3229,33.3548,12857.0
2015-12-02 10:50:00,41.88,41.93,41.84,41.85,10121.0,33.3468,33.3866,33.315,33.3229,10121.0
2015-12-02 10:55:00,41.83,41.83,41.77,41.79,6650.0,33.307,33.307,33.2592,33.2751,6650.0
2015-12-02 11:00:00,41.78,41.79,41.68,41.74,11498.0,33.2672,33.2751,33.1876,33.2353,11498.0
2015-12-02 11:05:00,41.72,41.76,41.69,41.76,13268.0,33.2194,33.2513,33.1955,33.2513,13268.0
2015-12-02 11:10:00,41.75,41.77,41.72,41.76,8978.0,33.2433,33.2592,33.2194,33.2513,8978.0
2015-12-02 11:15:00,41.76,41.8,41.75,41.8,9666.0,33.2513,33.2831,33.2433,33.2831,9666.0
2015-12-02 11:20:00,41.8,41.82,41.76,41.76,13281.0,33.2831,33.299,33.2513,33.2513,13281.0
2015-12-02 11:25:00,41.75,41.79,41.71,41.71,15130.0,33.2433,33.2751,33.2114,33.2114,15130.0
2015-12-02 11:30:00,41.71,41.74,41.69,41.74,13718.0,33.2114,33.2353,33.1955,33.2353,13718.0
2015-12-02 11:35:00,41.74,41.78,41.72,41.77,7597.0,33.2353,33.2672,33.2194,33.2592,7597.0
2015-12-02 11:40:00,41.78,41.79,41.71,41.71,20692.0,33.2672,33.2751,33.2114,33.2114,20692.0
2015-12-02 11:45:00,41.71,41.73,41.7,41.71,11452.0,33.2114,33.2274,33.2035,33.2114,11452.0
2015-12-02 11:50:00,41.72,41.73,41.65,41.69,22173.0,33.2194,33.2274,33.1637,33.1955,22173.0
2015-12-02 11:55:00,41.68,41.69,41.63,41.65,15381.0,33.1876,33.1955,33.1477,33.1637,15381.0
2015-12-02 12:00:00,41.65,41.65,41.6,41.63,12886.0,33.1637,33.1637,33.1239,33.1477,12886.0
2015-12-02 12:05:00,41.63,41.73,41.63,41.72,15394.0,33.1477,33.2274,33.1477,33.2194,15394.0
2015-12-02 12:10:00,41.73,41.73,41.67,41.7,16635.0,33.2274,33.2274,33.1796,33.2035,16635.0
2015-12-02 12:15:00,41.69,41.73,41.68,41.7,14160.0,33.1955,33.2274,33.1876,33.2035,14160.0
2015-12-02 12:20:00,41.69,41.69,41.62,41.62,24712.0,33.1955,33.1955,33.1398,33.1398,24712.0
2015-12-02 12:25:00,41.62,41.65,41.55,41.65,17538.0,33.1398,33.1637,33.084,33.1637,17538.0
2015-12-02 12:30:00,41.64,41.65,41.61,41.64,12045.0,33.1557,33.1637,33.1318,33.1557,12045.0
2015-12-02 12:35:00,41.64,41.68,41.61,41.68,9942.0,33.1557,33.1876,33.1318,33.1876,9942.0
2015-12-02 12:40:00,41.68,41.72,41.68,41.71,10103.0,33.1876,33.2194,33.1876,33.2114,10103.0
2015-12-02 12:45:00,41.7,41.71,41.66,41.67,16176.0,33.2035,33.2114,33.1716,33.1796,16176.0
2015-12-02 12:50:00,41.67,41.67,41.64,41.65,13482.0,33.1796,33.1796,33.1557,33.1637,13482.0
2015-12-02 12:55:00,41.66,41.68,41.63,41.66,13026.0,33.1716,33.1876,33.1477,33.1716,13026.0
2015-12-02 13:00:00,41.67,41.69,41.63,41.64,24525.0,33.1796,33.1955,33.1477,33.1557,24525.0
2015-12-02 13:05:00,41.64,41.7,41.62,41.68,18288.0,33.1557,33.2035,33.1398,33.1876,18288.0
2015-12-02 13:10:00,41.69,41.72,41.68,41.71,12191.0,33.1955,33.2194,33.1876,33.2114,12191.0
2015-12-02 13:15:00,41.72,41.79,41.71,41.72,23215.0,33.2194,33.2751,33.2114,33.2194,23215.0
2015-12-02 13:20:00,41.72,41.75,41.71,41.74,8948.0,33.2194,33.2433,33.2114,33.2353,8948.0
2015-12-02 13:25:00,41.73,41.77,41.72,41.74,13372.0,33.2274,33.2592,33.2194,33.2353,13372.0
2015-12-02 13:30:00,41.75,41.76,41.69,41.7,14663.0,33.2433,33.2513,33.1955,33.2035,14663.0
2015-12-02 13:35:00,41.69,41.71,41.68,41.7,18797.0,33.1955,33.2114,33.1876,33.2035,18797.0
2015-12-02 13:40:00,41.7,41.71,41.69,41.71,9523.0,33.2035,33.2114,33.1955,33.2114,9523.0
2015-12-02 13:45:00,41.7,41.7,41.66,41.69,18639.0,33.2035,33.2035,33.1716,33.1955,18639.0
2015-12-02 13:50:00,41.68,41.72,41.66,41.69,18720.0,33.1876,33.2194,33.1716,33.1955,18720.0
2015-12-02 13:55:00,41.69,41.75,41.68,41.73,13694.0,33.1955,33.2433,33.1876,33.2274,13694.0
2015-12-02 14:00:00,41.73,41.74,41.68,41.73,15090.0,33.2274,33.2353,33.1876,33.2274,15090.0
2015-12-02 14:05:00,41.73,41.76,41.69,41.71,23703.0,33.2274,33.2513,33.1955,33.2114,23703.0
2015-12-02 14:10:00,41.7,41.73,41.67,41.7,34351.0,33.2035,33.2274,33.1796,33.2035,34351.0
2015-12-02 14:15:00,41.7,41.7,41.58,41.59,13345.0,33.2035,33.2035,33.1079,33.1159,13345.0
2015-12-02 14:20:00,41.59,41.63,41.56,41.58,12100.0,33.1159,33.1477,33.092,33.1079,12100.0
2015-12-02 14:25:00,41.58,41.58,41.52,41.55,16233.0,33.1079,33.1079,33.0602,33.084,16233.0
2015-12-02 14:30:00,41.55,41.58,41.52,41.56,20270.0,33.084,33.1079,33.0602,33.092,20270.0
2015-12-02 14:35:00,41.57,41.57,41.49,41.5,14467.0,33.1,33.1,33.0363,33.0442,14467.0
2015-12-02 14:40:00,41.49,41.49,41.45,41.46,19831.0,33.0363,33.0363,33.0044,33.0124,19831.0
2015-12-02 14:45:00,41.46,41.46,41.38,41.4,23464.0,33.0124,33.0124,32.9487,32.9646,23464.0
2015-12-02 14:50:00,41.39,41.41,41.36,41.36,17129.0,32.9566,32.9726,32.9328,32.9328,17129.0
2015-12-02 14:55:00,41.36,41.36,41.28,41.29,21875.0,32.9328,32.9328,32.8691,32.877,21875.0
2015-12-02 15:00:00,41.3,41.32,41.26,41.27,28676.0,32.885,32.9009,32.8531,32.8611,28676.0
2015-12-02 15:05:00,41.29,41.35,41.28,41.34,29844.0,32.877,32.9248,32.8691,32.9168,29844.0
2015-12-02 15:10:00,41.34,41.41,41.34,41.37,21975.0,32.9168,32.9726,32.9168,32.9407,21975.0
2015-12-02 15:15:00,41.38,41.39,41.34,41.38,20821.0,32.9487,32.9566,32.9168,32.9487,20821.0
2015-12-02 15:20:00,41.39,41.45,41.36,41.43,21451.0,32.9566,33.0044,32.9328,32.9885,21451.0
2015-12-02 15:25:00,41.42,41.45,41.38,41.38,22566.0,32.9805,33.0044,32.9487,32.9487,22566.0
2015-12-02 15:30:00,41.38,41.42,41.36,41.39,47236.0,32.9487,32.9805,32.9328,32.9566,47236.0
2015-12-02 15:35:00,41.39,41.39,41.3,41.33,26576.0,32.9566,32.9566,32.885,32.9089,26576.0
2015-12-02 15:40:00,41.33,41.34,41.28,41.29,41328.0,32.9089,32.9168,32.8691,32.877,41328.0
2015-12-02 15:45:00,41.28,41.3,41.2,41.21,49816.0,32.8691,32.885,32.8054,32.8133,49816.0
2015-12-02 15:50:00,41.21,41.25,41.2,41.22,62542.0,32.8133,32.8452,32.8054,32.8213,62542.0
2015-12-02 15:55:00,41.22,41.26,41.18,41.26,110607.0,32.8213,32.8531,32.7894,32.8531,110607.0
2015-12-03 09:30:00,41.53,41.53,41.27,41.44,44812.0,33.0681,33.0681,32.8611,32.9965,44812.0
2015-12-03 09:35:00,41.44,41.56,41.39,41.5,36826.0,32.9965,33.092,32.9566,33.0442,36826.0
2015-12-03 09:40:00,41.49,41.55,41.34,41.41,21756.0,33.0363,33.084,32.9168,32.9726,21756.0
2015-12-03 09:45:00,41.38,41.44,41.29,41.29,19843.0,32.9487,32.9965,32.877,32.877,19843.0
2015-12-03 09:50:00,41.28,41.44,41.23,41.41,30300.0,32.8691,32.9965,32.8292,32.9726,30300.0
2015-12-03 09:55:00,41.39,41.53,41.39,41.41,17191.0,32.9566,33.0681,32.9566,32.9726,17191.0
2015-12-03 10:00:00,41.41,41.45,41.3,41.32,24542.0,32.9726,33.0044,32.885,32.9009,24542.0
2015-12-03 10:05:00,41.32,41.32,41.18,41.18,18416.0,32.9009,32.9009,32.7894,32.7894,18416.0
2015-12-03 10:10:00,41.19,41.34,41.18,41.34,14667.0,32.7974,32.9168,32.7894,32.9168,14667.0
2015-12-03 10:15:00,41.33,41.35,41.27,41.28,10072.0,32.9089,32.9248,32.8611,32.8691,10072.0
2015-12-03 10:20:00,41.27,41.32,41.22,41.32,16584.0,32.8611,32.9009,32.8213,32.9009,16584.0
2015-12-03 10:25:00,41.34,41.39,41.31,41.33,14399.0,32.9168,32.9566,32.8929,32.9089,14399.0
2015-12-03 10:30:00,41.33,41.36,41.27,41.36,11429.0,32.9089,32.9328,32.8611,32.9328,11429.0
2015-12-03 10:35:00,41.34,41.35,41.29,41.31,14043.0,32.9168,32.9248,32.877,32.8929,14043.0
2015-12-03 10:40:00,41.3,41.41,41.29,41.4,27855.0,32.885,32.9726,32.877,32.9646,27855.0
2015-12-03 10:45:00,41.41,41.44,41.38,41.43,15825.0,32.9726,32.9965,32.9487,32.9885,15825.0
2015-12-03 10:50:00,41.45,41.45,41.38,41.41,8832.0,33.0044,33.0044,32.9487,32.9726,8832.0
2015-12-03 10:55:00,41.41,41.45,41.39,41.4,21350.0,32.9726,33.0044,32.9566,32.9646,21350.0
2015-12-03 11:00:00,41.4,41.42,41.35,41.4,31107.0,32.9646,32.9805,32.9248,32.9646,31107.0
2015-12-03 11:05:00,41.4,41.4,41.33,41.35,25565.0,32.9646,32.9646,32.9089,32.9248,25565.0
2015-12-03 11:10:00,41.35,41.4,41.34,41.38,17782.0,32.9248,32.9646,32.9168,32.9487,17782.0
2015-12-03 11:15:00,41.38,41.39,41.32,41.37,24133.0,32.9487,32.9566,32.9009,32.9407,24133.0
2015-12-03 11:20:00,41.37,41.39,41.35,41.38,21200.0,32.9407,32.9566,32.9248,32.9487,21200.0
2015-12-03 11:25:00,41.38,41.43,41.38,41.41,13870.0,32.9487,32.9885,32.9487,32.9726,13870.0
2015-12-03 11:30:00,41.41,41.42,41.34,41.34,16214.0,32.9726,32.9805,32.9168,32.9168,16214.0
2015-12-03 11:35:00,41.34,41.38,41.32,41.37,8217.0,32.9168,32.9487,32.9009,32.9407,8217.0
2015-12-03 11:40:00,41.37,41.38,41.28,41.29,11651.0,32.9407,32.9487,32.8691,32.877,11651.0
2015-12-03 11:45:00,41.3,41.31,41.24,41.25,9010.0,32.885,32.8929,32.8372,32.8452,9010.0
2015-12-03 11:50:00,41.25,41.28,41.23,41.25,8941.0,32.8452,32.8691,32.8292,32.8452,8941.0
2015-12-03 11:55:00,41.26,41.27,41.23,41.24,9852.0,32.8531,32.8611,32.8292,32.8372,9852.0
2015-12-03 12:00:00,41.25,41.25,41.12,41.12,19473.0,32.8452,32.8452,32.7417,32.7417,19473.0
2015-12-03 12:05:00,41.12,41.15,41.09,41.09,8233.0,32.7417,32.7655,32.7178,32.7178,8233.0
2015-12-03 12:10:00,41.09,41.09,41.03,41.04,6852.0,32.7178,32.7178,32.67,32.678,6852.0
2015-12-03 12:15:00,41.05,41.08,41.04,41.05,5389.0,32.6859,32.7098,32.678,32.6859,5389.0
2015-12-03 12:20:00,41.05,41.05,41.01,41.01,8452.0,32.6859,32.6859,32.6541,32.6541,8452.0
2015-12-03 12:25:00,41.0,41.01,40.93,41.0,17299.0,32.6461,32.6541,32.5904,32.6461,17299.0
2015-12-03 12:30:00,41.0,41.0,40.94,40.98,10355.0,32.6461,32.6461,32.5983,32.6302,10355.0
2015-12-03 12:35:00,40.98,41.03,40.98,41.02,9507.0,32.6302,32.67,32.6302,32.662,9507.0
2015-12-03 12:40:00,41.01,41.12,40.99,41.12,12150.0,32.6541,32.7417,32.6381,32.7417,12150.0
2015-12-03 12:45:00,41.12,41.15,41.09,41.15,15285.0,32.7417,32.7655,32.7178,32.7655,15285.0
2015-12-03 12:50:00,41.16,41.2,41.15,41.2,5748.0,32.7735,32.8054,32.7655,32.8054,5748.0
2015-12-03 12:55:00,41.19,41.22,41.11,41.12,11598.0,32.7974,32.8213,32.7337,32.7417,11598.0
2015-12-03 13:00:00,41.11,41.11,41.06,41.07,3928.0,32.7337,32.7337,32.6939,32.7018,3928.0
2015-12-03 13:05:00,41.09,41.11,41.06,41.09,7234.0,32.7178,32.7337,32.6939,32.7178,7234.0
2015-12-03 13:10:00,41.09,41.1,41.06,41.07,13756.0,32.7178,32.7257,32.6939,32.7018,13756.0
2015-12-03 13:15:00,41.06,41.11,41.06,41.1,7469.0,32.6939,32.7337,32.6939,32.7257,7469.0
2015-12-03 13:20:00,41.1,41.16,41.1,41.16,10267.0,32.7257,32.7735,32.7257,32.7735,10267.0
2015-12-03 13:25:00,41.16,41.17,41.12,41.13,7702.0,32.7735,32.7815,32.7417,32.7496,7702.0
2015-12-03 13:30:00,41.12,41.13,41.07,41.09,9730.0,32.7417,32.7496,32.7018,32.7178,9730.0
2015-12-03 13:35:00,41.1,41.11,41.05,41.09,18840.0,32.7257,32.7337,32.6859,32.7178,18840.0
2015-12-03 13:40:00,41.08,41.09,41.03,41.05,13249.0,32.7098,32.7178,32.67,32.6859,13249.0
2015-12-03 13:45:00,41.05,41.06,40.93,40.95,13552.0,32.6859,32.6939,32.5904,32.6063,13552.0
2015-12-03 13:50:00,40.95,40.95,40.89,40.91,13461.0,32.6063,32.6063,32.5585,32.5744,13461.0
2015-12-03 13:55:00,40.89,40.9,40.84,40.84,13258.0,32.5585,32.5665,32.5187,32.5187,13258.0
2015-12-03 14:00:00,40.84,40.86,40.8,40.81,11040.0,32.5187,32.5346,32.4869,32.4948,11040.0
2015-12-03 14:05:00,40.8,40.82,40.77,40.81,9163.0,32.4869,32.5028,32.463,32.4948,9163.0
2015-12-03 14:10:00,40.81,40.86,40.81,40.86,7501.0,32.4948,32.5346,32.4948,32.5346,7501.0
2015-12-03 14:15:00,40.85,40.86,40.83,40.83,7442.0,32.5267,32.5346,32.5107,32.5107,7442.0
2015-12-03 14:20:00,40.81,40.82,40.73,40.75,12476.0,32.4948,32.5028,32.4311,32.447,12476.0
2015-12-03 14:25:00,40.74,40.76,40.64,40.66,20996.0,32.4391,32.455,32.3595,32.3754,20996.0
2015-12-03 14:30:00,40.64,40.66,40.57,40.58,12996.0,32.3595,32.3754,32.3037,32.3117,12996.0
2015-12-03 14:35:00,40.58,40.61,40.57,40.58,12570.0,32.3117,32.3356,32.3037,32.3117,12570.0
2015-12-03 14:40:00,40.58,40.58,40.44,40.5,24928.0,32.3117,32.3117,32.2002,32.248,24928.0
2015-12-03 14:45:00,40.5,40.57,40.49,40.56,10538.0,32.248,32.3037,32.24,32.2958,10538.0
2015-12-03 14:50:00,40.57,40.64,40.56,40.64,4904.0,32.3037,32.3595,32.2958,32.3595,4904.0
2015-12-03 14:55:00,40.65,40.73,40.65,40.73,8833.0,32.3674,32.4311,32.3674,32.4311,8833.0
2015-12-03 15:00:00,40.74,40.76,40.69,40.73,17745.0,32.4391,32.455,32.3993,32.4311,17745.0
2015-12-03 15:05:00,40.74,40.75,40.7,40.7,11611.0,32.4391,32.447,32.4072,32.4072,11611.0
2015-12-03 15:10:00,40.71,40.73,40.68,40.7,11175.0,32.4152,32.4311,32.3913,32.4072,11175.0
2015-12-03 15:15:00,40.7,40.7,40.64,40.65,16504.0,32.4072,32.4072,32.3595,32.3674,16504.0
2015-12-03 15:20:00,40.65,40.72,40.62,40.72,28077.0,32.3674,32.4232,32.3435,32.4232,28077.0
2015-12-03 15:25:00,40.71,40.71,40.64,40.66,22019.0,32.4152,32.4152,32.3595,32.3754,22019.0
2015-12-03 15:30:00,40.65,40.67,40.59,40.64,34337.0,32.3674,32.3833,32.3196,32.3595,34337.0
2015-12-03 15:35:00,40.64,40.79,40.62,40.78,28696.0,32.3595,32.4789,32.3435,32.4709,28696.0
2015-12-03 15:40:00,40.79,40.79,40.71,40.72,39491.0,32.4789,32.4789,32.4152,32.4232,39491.0
2015-12-03 15:45:00,40.73,40.8,40.69,40.8,40159.0,32.4311,32.4869,32.3993,32.4869,40159.0
2015-12-03 15:50:00,40.79,40.84,40.76,40.82,73800.0,32.4789,32.5187,32.455,32.5028,73800.0
2015-12-03 15:55:00,40.83,40.9,40.81,40.88,147890.0,32.5107,32.5665,32.4948,32.5506,147890.0
2015-12-04 09:30:00,40.92,41.14,40.82,40.86,54380.0,32.5824,32.7576,32.5028,32.5346,54380.0
2015-12-04 09:35:00,40.85,40.85,40.58,40.67,36550.0,32.5267,32.5267,32.3117,32.3833,36550.0
2015-12-04 09:40:00,40.67,40.9,40.58,40.9,19494.0,32.3833,32.5665,32.3117,32.5665,19494.0
2015-12-04 09:45:00,40.89,41.01,40.84,40.97,12120.0,32.5585,32.6541,32.5187,32.6222,12120.0
2015-12-04 09:50:00,40.97,41.0,40.91,40.93,14824.0,32.6222,32.6461,32.5744,32.5904,14824.0
2015-12-04 09:55:00,40.97,40.98,40.82,40.88,32404.0,32.6222,32.6302,32.5028,32.5506,32404.0
2015-12-04 10:00:00,40.86,40.92,40.8,40.9,14567.0,32.5346,32.5824,32.4869,32.5665,14567.0
2015-12-04 10:05:00,40.86,40.87,40.79,40.83,15309.0,32.5346,32.5426,32.4789,32.5107,15309.0
2015-12-04 10:10:00,40.82,40.95,40.81,40.95,17004.0,32.5028,32.6063,32.4948,32.6063,17004.0
2015-12-04 10:15:00,40.94,41.04,40.9,41.02,17562.0,32.5983,32.678,32.5665,32.662,17562.0
2015-12-04 10:20:00,41.02,41.1,41.02,41.08,13267.0,32.662,32.7257,32.662,32.7098,13267.0
2015-12-04 10:25:00,41.08,41.12,41.07,41.07,10209.0,32.7098,32.7417,32.7018,32.7018,10209.0
2015-12-04 10:30:00,41.06,41.07,40.96,41.0,12088.0,32.6939,32.7018,32.6143,32.6461,12088.0
2015-12-04 10:35:00,41.01,41.13,41.01,41.12,9842.0,32.6541,32.7496,32.6541,32.7417,9842.0
2015-12-04 10:40:00,41.11,41.11,41.03,41.06,10552.0,32.7337,32.7337,32.67,32.6939,10552.0
2015-12-04 10:45:00,41.08,41.13,41.05,41.07,32469.0,32.7098,32.7496,32.6859,32.7018,32469.0
2015-12-04 10:50:00,41.06,41.12,41.05,41.05,21861.0,32.6939,32.7417,32.6859,32.6859,21861.0
2015-12-04 10:55:00,41.05,41.07,40.99,40.99,14269.0,32.6859,32.7018,32.6381,32.6381,14269.0
2015-12-04 11:00:00,40.99,41.06,40.97,40.99,14420.0,32.6381,32.6939,32.6222,32.6381,14420.0
2015-12-04 11:05:00,40.98,41.12,40.97,41.12,22550.0,32.6302,32.7417,32.6222,32.7417,22550.0
2015-12-04 11:10:00,41.11,41.11,41.02,41.03,19516.0,32.7337,32.7337,32.662,32.67,19516.0
2015-12-04 11:15:00,41.02,41.03,40.97,40.98,12411.0,32.662,32.67,32.6222,32.6302,12411.0
2015-12-04 11:20:00,40.99,41.01,40.94,41.0,13395.0,32.6381,32.6541,32.5983,32.6461,13395.0
2015-12-04 11:25:00,40.99,41.0,40.84,40.84,12614.0,32.6381,32.6461,32.5187,32.5187,12614.0
2015-12-04 11:30:00,40.84,40.88,40.81,40.87,8706.0,32.5187,32.5506,32.4948,32.5426,8706.0
2015-12-04 11:35:00,40.86,40.89,40.85,40.87,15885.0,32.5346,32.5585,32.5267,32.5426,15885.0
2015-12-04 11:40:00,40.87,40.87,40.8,40.83,12261.0,32.5426,32.5426,32.4869,32.5107,12261.0
2015-12-04 11:45:00,40.84,40.86,40.81,40.82,8387.0,32.5187,32.5346,32.4948,32.5028,8387.0
2015-12-04 11:50:00,40.83,40.84,40.74,40.74,19356.0,32.5107,32.5187,32.4391,32.4391,19356.0
2015-12-04 11:55:00,40.73,40.76,40.71,40.72,10406.0,32.4311,32.455,32.4152,32.4232,10406.0
2015-12-04 12:00:00,40.71,40.73,40.66,40.68,18875.0,32.4152,32.4311,32.3754,32.3913,18875.0
2015-12-04 12:05:00,40.68,40.72,40.66,40.7,8807.0,32.3913,32.4232,32.3754,32.4072,8807.0
2015-12-04 12:10:00,40.71,40.74,40.7,40.74,11560.0,32.4152,32.4391,32.4072,32.4391,11560.0
2015-12-04 12:15:00,40.74,40.74,40.7,40.7,9028.0,32.4391,32.4391,32.4072,32.4072,9028.0
2015-12-04 12:20:00,40.71,40.72,40.69,40.71,9875.0,32.4152,32.4232,32.3993,32.4152,9875.0
2015-12-04 12:25:00,40.72,40.74,40.65,40.69,9641.0,32.4232,32.4391,32.3674,32.3993,9641.0
2015-12-04 12:30:00,40.68,40.8,40.67,40.8,10130.0,32.3913,32.4869,32.3833,32.4869,10130.0
2015-12-04 12:35:00,40.79,40.83,40.79,40.83,10900.0,32.4789,32.5107,32.4789,32.5107,10900.0
2015-12-04 12:40:00,40.84,40.9,40.83,40.89,10683.0,32.5187,32.5665,32.5107,32.5585,10683.0
2015-12-04 12:45:00,40.87,40.89,40.83,40.86,8958.0,32.5426,32.5585,32.5107,32.5346,8958.0
2015-12-04 12:50:00,40.87,40.87,40.83,40.84,10527.0,32.5426,32.5426,32.5107,32.5187,10527.0
2015-12-04 12:55:00,40.85,40.92,40.84,40.89,13512.0,32.5267,32.5824,32.5187,32.5585,13512.0
2015-12-04 13:00:00,40.9,40.94,40.89,40.89,23233.0,32.5665,32.5983,32.5585,32.5585,23233.0
2015-12-04 13:05:00,40.88,40.92,40.87,40.92,19140.0,32.5506,32.5824,32.5426,32.5824,19140.0
2015-12-04 13:10:00,40.92,40.95,40.85,40.91,25050.0,32.5824,32.6063,32.5267,32.5744,25050.0
2015-12-04 13:15:00,40.91,40.93,40.88,40.89,26103.0,32.5744,32.5904,32.5506,32.5585,26103.0
2015-12-04 13:20:00,40.88,40.91,40.81,40.81,23736.0,32.5506,32.5744,32.4948,32.4948,23736.0
2015-12-04 13:25:00,40.82,40.88,40.81,40.87,11637.0,32.5028,32.5506,32.4948,32.5426,11637.0
2015-12-04 13:30:00,40.88,40.89,40.83,40.87,16602.0,32.5506,32.5585,32.5107,32.5426,16602.0
2015-12-04 13:35:00,40.86,40.9,40.85,40.88,7954.0,32.5346,32.5665,32.5267,32.5506,7954.0
2015-12-04 13:40:00,40.87,40.89,40.84,40.88,12392.0,32.5426,32.5585,32.5187,32.5506,12392.0
2015-12-04 13:45:00,40.87,40.94,40.84,40.94,11079.0,32.5426,32.5983,32.5187,32.5983,11079.0
2015-12-04 13:50:00,40.94,40.99,40.92,40.99,7878.0,32.5983,32.6381,32.5824,32.6381,7878.0
2015-12-04 13:55:00,41.0,41.01,40.97,40.98,19629.0,32.6461,32.6541,32.6222,32.6302,19629.0
2015-12-04 14:00:00,40.99,41.03,40.98,41.02,14594.0,32.6381,32.67,32.6302,32.662,14594.0
2015-12-04 14:05:00,41.02,41.02,40.99,40.99,10690.0,32.662,32.662,32.6381,32.6381,10690.0
2015-12-04 14:10:00,40.98,41.01,40.95,40.96,19372.0,32.6302,32.6541,32.6063,32.6143,19372.0
2015-12-04 14:15:00,40.96,40.97,40.91,40.92,10460.0,32.6143,32.6222,32.5744,32.5824,10460.0
2015-12-04 14:20:00,40.92,40.94,40.91,40.93,11378.0,32.5824,32.5983,32.5744,32.5904,11378.0
2015-12-04 14:25:00,40.93,40.94,40.91,40.93,12291.0,32.5904,32.5983,32.5744,32.5904,12291.0
2015-12-04 14:30:00,40.93,40.94,40.92,40.93,16015.0,32.5904,32.5983,32.5824,32.5904,16015.0
2015-12-04 14:35:00,40.93,40.96,40.91,40.94,26171.0,32.5904,32.6143,32.5744,32.5983,26171.0
2015-12-04 14:40:00,40.93,40.96,40.9,40.96,22150.0,32.5904,32.6143,32.5665,32.6143,22150.0
2015-12-04 14:45:00,40.96,40.99,40.93,40.97,33910.0,32.6143,32.6381,32.5904,32.6222,33910.0
2015-12-04 14:50:00,40.97,41.02,40.96,41.01,14434.0,32.6222,32.662,32.6143,32.6541,14434.0
2015-12-04 14:55:00,41.02,41.07,40.99,41.05,9197.0,32.662,32.7018,32.6381,32.6859,9197.0
2015-12-04 15:00:00,41.06,41.07,41.03,41.04,14221.0,32.6939,32.7018,32.67,32.678,14221.0
2015-12-04 15:05:00,41.04,41.16,41.03,41.15,25210.0,32.678,32.7735,32.67,32.7655,25210.0
2015-12-04 15:10:00,41.15,41.19,41.14,41.17,13674.0,32.7655,32.7974,32.7576,32.7815,13674.0
2015-12-04 15:15:00,41.17,41.18,41.13,41.15,12190.0,32.7815,32.7894,32.7496,32.7655,12190.0
2015-12-04 15:20:00,41.15,41.15,41.07,41.08,10892.0,32.7655,32.7655,32.7018,32.7098,10892.0
2015-12-04 15:25:00,41.08,41.11,41.06,41.1,17131.0,32.7098,32.7337,32.6939,32.7257,17131.0
2015-12-04 15:30:00,41.1,41.11,41.03,41.06,21486.0,32.7257,32.7337,32.67,32.6939,21486.0
2015-12-04 15:35:00,41.07,41.07,41.0,41.04,19661.0,32.7018,32.7018,32.6461,32.678,19661.0
2015-12-04 15:40:00,41.04,41.08,41.02,41.07,28127.0,32.678,32.7098,32.662,32.7018,28127.0
2015-12-04 15:45:00,41.08,41.1,41.02,41.05,26055.0,32.7098,32.7257,32.662,32.6859,26055.0
2015-12-04 15:50:00,41.05,41.08,41.04,41.04,29807.0,32.6859,32.7098,32.678,32.678,29807.0
2015-12-04 15:55:00,41.04,41.11,41.04,41.09,102499.0,32.678,32.7337,32.678,32.7178,102499.0
2015-12-07 09:30:00,40.66,40.66,40.43,40.51,32139.0,32.3754,32.3754,32.1922,32.2559,32139.0
2015-12-07 09:35:00,40.55,40.55,40.24,40.24,24435.0,32.2878,32.2878,32.041,32.041,24435.0
2015-12-07 09:40:00,40.24,40.33,40.12,40.3,14162.0,32.041,32.1126,31.9454,32.0887,14162.0
2015-12-07 09:45:00,40.33,40.39,40.26,40.31,10209.0,32.1126,32.1604,32.0569,32.0967,10209.0
2015-12-07 09:50:00,40.32,40.32,40.25,40.25,19461.0,32.1047,32.1047,32.0489,32.0489,19461.0
2015-12-07 09:55:00,40.24,40.24,40.11,40.12,7983.0,32.041,32.041,31.9374,31.9454,7983.0
2015-12-07 10:00:00,40.1,40.12,39.97,40.01,29269.0,31.9295,31.9454,31.826,31.8578,29269.0
2015-12-07 10:05:00,40.03,40.03,39.96,40.02,14881.0,31.8737,31.8737,31.818,31.8658,14881.0
2015-12-07 10:10:00,40.02,40.05,39.99,40.0,8870.0,31.8658,31.8897,31.8419,31.8499,8870.0
2015-12-07 10:15:00,40.0,40.01,39.92,39.92,11900.0,31.8499,31.8578,31.7862,31.7862,11900.0
2015-12-07 10:20:00,39.93,39.93,39.81,39.85,15714.0,31.7941,31.7941,31.6986,31.7304,15714.0
2015-12-07 10:25:00,39.86,39.92,39.83,39.84,17044.0,31.7384,31.7862,31.7145,31.7225,17044.0
2015-12-07 10:30:00,39.85,39.87,39.8,39.84,24930.0,31.7304,31.7463,31.6906,31.7225,24930.0
2015-12-07 10:35:00,39.83,39.94,39.82,39.92,22274.0,31.7145,31.8021,31.7065,31.7862,22274.0
2015-12-07 10:40:00,39.93,39.97,39.89,39.9,20003.0,31.7941,31.826,31.7623,31.7702,20003.0
2015-12-07 10:45:00,39.89,39.89,39.8,39.82,14179.0,31.7623,31.7623,31.6906,31.7065,14179.0
2015-12-07 10:50:00,39.82,39.87,39.77,39.85,11525.0,31.7065,31.7463,31.6667,31.7304,11525.0
2015-12-07 10:55:00,39.88,39.93,39.86,39.93,15681.0,31.7543,31.7941,31.7384,31.7941,15681.0
2015-12-07 11:00:00,39.92,39.92,39.85,39.85,11744.0,31.7862,31.7862,31.7304,31.7304,11744.0
2015-12-07 11:05:00,39.86,39.96,39.85,39.96,11604.0,31.7384,31.818,31.7304,31.818,11604.0
2015-12-07 11:10:00,39.95,39.95,39.85,39.87,8081.0,31.81,31.81,31.7304,31.7463,8081.0
2015-12-07 11:15:00,39.85,39.87,39.82,39.87,10507.0,31.7304,31.7463,31.7065,31.7463,10507.0
2015-12-07 11:20:00,39.88,39.92,39.85,39.9,14728.0,31.7543,31.7862,31.7304,31.7702,14728.0
2015-12-07 11:25:00,39.89,39.9,39.82,39.84,14443.0,31.7623,31.7702,31.7065,31.7225,14443.0
2015-12-07 11:30:00,39.83,39.96,39.83,39.96,7846.0,31.7145,31.818,31.7145,31.818,7846.0
2015-12-07 11:35:00,39.97,40.0,39.95,39.99,18811.0,31.826,31.8499,31.81,31.8419,18811.0
2015-12-07 11:40:00,40.0,40.04,39.98,40.0,15760.0,31.8499,31.8817,31.8339,31.8499,15760.0
2015-12-07 11:45:00,39.99,39.99,39.88,39.95,25420.0,31.8419,31.8419,31.7543,31.81,25420.0
2015-12-07 11:50:00,39.97,40.07,39.96,40.06,11848.0,31.826,31.9056,31.818,31.8976,11848.0
2015-12-07 11:55:00,40.06,40.14,40.04,40.13,8492.0,31.8976,31.9613,31.8817,31.9534,8492.0
2015-12-07 12:00:00,40.11,40.11,40.03,40.04,7269.0,31.9374,31.9374,31.8737,31.8817,7269.0
2015-12-07 12:05:00,40.05,40.05,40.0,40.01,16481.0,31.8897,31.8897,31.8499,31.8578,16481.0
2015-12-07 12:10:00,40.0,40.04,39.98,40.03,9150.0,31.8499,31.8817,31.8339,31.8737,9150.0
2015-12-07 12:15:00,40.04,40.09,40.03,40.07,6880.0,31.8817,31.9215,31.8737,31.9056,6880.0
2015-12-07 12:20:00,40.06,40.06,40.02,40.03,14129.0,31.8976,31.8976,31.8658,31.8737,14129.0
2015-12-07 12:25:00,40.03,40.06,39.99,40.0,8520.0,31.8737,31.8976,31.8419,31.8499,8520.0
2015-12-07 12:30:00,40.0,40.01,39.96,39.98,10638.0,31.8499,31.8578,31.818,31.8339,10638.0
2015-12-07 12:35:00,39.97,39.98,39.92,39.95,11826.0,31.826,31.8339,31.7862,31.81,11826.0
2015-12-07 12:40:00,39.96,39.99,39.95,39.98,12169.0,31.818,31.8419,31.81,31.8339,12169.0
2015-12-07 12:45:00,39.97,40.04,39.96,40.01,25874.0,31.826,31.8817,31.818,31.8578,25874.0
2015-12-07 12:50:00,40.02,40.09,40.01,40.08,18444.0,31.8658,31.9215,31.8578,31.9136,18444.0
2015-12-07 12:55:00,40.07,40.11,40.03,40.1,10982.0,31.9056,31.9374,31.8737,31.9295,10982.0
2015-12-07 13:00:00,40.12,40.12,40.08,40.08,7953.0,31.9454,31.9454,31.9136,31.9136,7953.0
2015-12-07 13:05:00,40.07,40.23,40.07,40.18,16054.0,31.9056,32.033,31.9056,31.9932,16054.0
2015-12-07 13:10:00,40.19,40.22,40.12,40.12,9687.0,32.0011,32.025,31.9454,31.9454,9687.0
2015-12-07 13:15:00,40.13,40.22,40.12,40.2,6380.0,31.9534,32.025,31.9454,32.0091,6380.0
2015-12-07 13:20:00,40.2,40.24,40.17,40.23,13176.0,32.0091,32.041,31.9852,32.033,13176.0
2015-12-07 13:25:00,40.22,40.25,40.21,40.22,8240.0,32.025,32.0489,32.0171,32.025,8240.0
2015-12-07 13:30:00,40.21,40.21,40.11,40.11,12446.0,32.0171,32.0171,31.9374,31.9374,12446.0
2015-12-07 13:35:00,40.11,40.11,40.06,40.07,5497.0,31.9374,31.9374,31.8976,31.9056,5497.0
2015-12-07 13:40:00,40.06,40.06,39.96,39.99,6955.0,31.8976,31.8976,31.818,31.8419,6955.0
2015-12-07 13:45:00,40.0,40.02,39.96,39.98,9531.0,31.8499,31.8658,31.818,31.8339,9531.0
2015-12-07 13:50:00,39.98,39.99,39.95,39.95,11107.0,31.8339,31.8419,31.81,31.81,11107.0
2015-12-07 13:55:00,39.95,40.02,39.91,40.02,11858.0,31.81,31.8658,31.7782,31.8658,11858.0
2015-12-07 14:00:00,40.02,40.07,40.0,40.07,8211.0,31.8658,31.9056,31.8499,31.9056,8211.0
2015-12-07 14:05:00,40.07,40.1,40.03,40.07,20786.0,31.9056,31.9295,31.8737,31.9056,20786.0
2015-12-07 14:10:00,40.06,40.09,40.05,40.09,11060.0,31.8976,31.9215,31.8897,31.9215,11060.0
2015-12-07 14:15:00,40.09,40.1,40.07,40.1,10688.0,31.9215,31.9295,31.9056,31.9295,10688.0
2015-12-07 14:20:00,40.09,40.13,40.08,40.09,16142.0,31.9215,31.9534,31.9136,31.9215,16142.0
2015-12-07 14:25:00,40.09,40.12,40.07,40.12,9243.0,31.9215,31.9454,31.9056,31.9454,9243.0
2015-12-07 14:30:00,40.12,40.14,40.02,40.04,14862.0,31.9454,31.9613,31.8658,31.8817,14862.0
2015-12-07 14:35:00,40.05,40.11,40.02,40.11,12699.0,31.8897,31.9374,31.8658,31.9374,12699.0
2015-12-07 14:40:00,40.1,40.1,40.01,40.04,11680.0,31.9295,31.9295,31.8578,31.8817,11680.0
2015-12-07 14:45:00,40.05,40.09,40.04,40.05,10713.0,31.8897,31.9215,31.8817,31.8897,10713.0
2015-12-07 14:50:00,40.05,40.06,40.03,40.05,13720.0,31.8897,31.8976,31.8737,31.8897,13720.0
2015-12-07 14:55:00,40.05,40.06,40.03,40.05,9641.0,31.8897,31.8976,31.8737,31.8897,9641.0
2015-12-07 15:00:00,40.04,40.04,40.01,40.03,9920.0,31.8817,31.8817,31.8578,31.8737,9920.0
2015-12-07 15:05:00,40.02,40.05,39.99,40.03,15356.0,31.8658,31.8897,31.8419,31.8737,15356.0
2015-12-07 15:10:00,40.03,40.06,40.01,40.05,19428.0,31.8737,31.8976,31.8578,31.8897,19428.0
2015-12-07 15:15:00,40.04,40.11,40.03,40.11,21829.0,31.8817,31.9374,31.8737,31.9374,21829.0
2015-12-07 15:20:00,40.11,40.19,40.1,40.19,24190.0,31.9374,32.0011,31.9295,32.0011,24190.0
2015-12-07 15:25:00,40.19,40.2,40.15,40.18,26085.0,32.0011,32.0091,31.9693,31.9932,26085.0
2015-12-07 15:30:00,40.18,40.21,40.17,40.17,25705.0,31.9932,32.0171,31.9852,31.9852,25705.0
2015-12-07 15:35:00,40.17,40.19,40.13,40.15,19983.0,31.9852,32.0011,31.9534,31.9693,19983.0
2015-12-07 15:40:00,40.15,40.24,40.15,40.21,39014.0,31.9693,32.041,31.9693,32.0171,39014.0
2015-12-07 15:45:00,40.22,40.33,40.21,40.31,39264.0,32.025,32.1126,32.0171,32.0967,39264.0
2015-12-07 15:50:00,40.31,40.34,40.27,40.33,39177.0,32.0967,32.1206,32.0648,32.1126,39177.0
2015-12-07 15:55:00,40.34,40.34,40.26,40.3,87253.0,32.1206,32.1206,32.0569,32.0887,87253.0
2015-12-08 09:30:00,39.26,39.38,39.15,39.27,53192.0,31.2606,31.3562,31.173,31.2686,53192.0
2015-12-08 09:35:00,39.25,39.41,39.24,39.34,22196.0,31.2527,31.3801,31.2447,31.3243,22196.0
2015-12-08 09:40:00,39.32,39.59,39.21,39.58,39740.0,31.3084,31.5234,31.2208,31.5154,39740.0
2015-12-08 09:45:00,39.56,39.77,39.45,39.67,30817.0,31.4995,31.6667,31.4119,31.5871,30817.0
2015-12-08 09:50:00,39.67,39.75,39.64,39.68,23676.0,31.5871,31.6508,31.5632,31.5951,23676.0
2015-12-08 09:55:00,39.68,39.68,39.6,39.6,23733.0,31.5951,31.5951,31.5314,31.5314,23733.0
2015-12-08 10:00:00,39.6,39.73,39.59,39.63,30159.0,31.5314,31.6349,31.5234,31.5552,30159.0
2015-12-08 10:05:00,39.62,39.65,39.51,39.61,18850.0,31.5473,31.5712,31.4597,31.5393,18850.0
2015-12-08 10:10:00,39.62,39.66,39.59,39.66,33015.0,31.5473,31.5791,31.5234,31.5791,33015.0
2015-12-08 10:15:00,39.65,39.72,39.55,39.55,26982.0,31.5712,31.6269,31.4915,31.4915,26982.0
2015-12-08 10:20:00,39.55,39.63,39.53,39.61,12829.0,31.4915,31.5552,31.4756,31.5393,12829.0
2015-12-08 10:25:00,39.61,39.64,39.57,39.64,18909.0,31.5393,31.5632,31.5075,31.5632,18909.0
2015-12-08 10:30:00,39.63,39.75,39.57,39.74,30773.0,31.5552,31.6508,31.5075,31.6428,30773.0
2015-12-08 10:35:00,39.75,39.88,39.73,39.84,30330.0,31.6508,31.7543,31.6349,31.7225,30330.0
2015-12-08 10:40:00,39.86,39.96,39.85,39.91,19936.0,31.7384,31.818,31.7304,31.7782,19936.0
2015-12-08 10:45:00,39.9,39.97,39.9,39.95,19942.0,31.7702,31.826,31.7702,31.81,19942.0
2015-12-08 10:50:00,39.95,40.03,39.93,40.0,24840.0,31.81,31.8737,31.7941,31.8499,24840.0
2015-12-08 10:55:00,40.0,40.08,39.95,40.08,19429.0,31.8499,31.9136,31.81,31.9136,19429.0
2015-12-08 11:00:00,40.09,40.22,40.07,40.22,26788.0,31.9215,32.025,31.9056,32.025,26788.0
2015-12-08 11:05:00,40.23,40.28,40.18,40.21,22744.0,32.033,32.0728,31.9932,32.0171,22744.0
2015-12-08 11:10:00,40.21,40.22,40.11,40.15,30965.0,32.0171,32.025,31.9374,31.9693,30965.0
2015-12-08 11:15:00,40.15,40.17,40.09,40.15,19270.0,31.9693,31.9852,31.9215,31.9693,19270.0
2015-12-08 11:20:00,40.15,40.21,40.11,40.12,20478.0,31.9693,32.0171,31.9374,31.9454,20478.0
2015-12-08 11:25:00,40.11,40.12,40.07,40.07,15966.0,31.9374,31.9454,31.9056,31.9056,15966.0
2015-12-08 11:30:00,40.08,40.08,39.93,39.93,20075.0,31.9136,31.9136,31.7941,31.7941,20075.0
2015-12-08 11:35:00,39.92,39.94,39.85,39.85,28366.0,31.7862,31.8021,31.7304,31.7304,28366.0
2015-12-08 11:40:00,39.85,39.95,39.85,39.93,15284.0,31.7304,31.81,31.7304,31.7941,15284.0
2015-12-08 11:45:00,39.94,39.94,39.87,39.87,12985.0,31.8021,31.8021,31.7463,31.7463,12985.0
2015-12-08 11:50:00,39.87,39.91,39.83,39.91,14919.0,31.7463,31.7782,31.7145,31.7782,14919.0
2015-12-08 11:55:00,39.91,39.93,39.87,39.92,23152.0,31.7782,31.7941,31.7463,31.7862,23152.0
2015-12-08 12:00:00,39.91,39.91,39.83,39.83,13034.0,31.7782,31.7782,31.7145,31.7145,13034.0
2015-12-08 12:05:00,39.82,39.88,39.81,39.88,18106.0,31.7065,31.7543,31.6986,31.7543,18106.0
2015-12-08 12:10:00,39.88,39.88,39.82,39.83,10273.0,31.7543,31.7543,31.7065,31.7145,10273.0
2015-12-08 12:15:00,39.82,39.83,39.76,39.78,10824.0,31.7065,31.7145,31.6588,31.6747,10824.0
2015-12-08 12:20:00,39.78,39.82,39.77,39.79,18158.0,31.6747,31.7065,31.6667,31.6826,18158.0
2015-12-08 12:25:00,39.8,39.81,39.79,39.8,12348.0,31.6906,31.6986,31.6826,31.6906,12348.0
2015-12-08 12:30:00,39.8,39.8,39.74,39.75,17171.0,31.6906,31.6906,31.6428,31.6508,17171.0
2015-12-08 12:35:00,39.74,39.74,39.69,39.7,17943.0,31.6428,31.6428,31.603,31.611,17943.0
2015-12-08 12:40:00,39.7,39.72,39.69,39.7,10714.0,31.611,31.6269,31.603,31.611,10714.0
2015-12-08 12:45:00,39.68,39.7,39.64,39.64,17442.0,31.5951,31.611,31.5632,31.5632,17442.0
2015-12-08 12:50:00,39.65,39.76,39.64,39.74,12661.0,31.5712,31.6588,31.5632,31.6428,12661.0
2015-12-08 12:55:00,39.74,39.78,39.74,39.76,10326.0,31.6428,31.6747,31.6428,31.6588,10326.0
2015-12-08 13:00:00,39.76,39.77,39.7,39.71,18836.0,31.6588,31.6667,31.611,31.6189,18836.0
2015-12-08 13:05:00,39.71,39.73,39.67,39.7,9447.0,31.6189,31.6349,31.5871,31.611,9447.0
2015-12-08 13:10:00,39.7,39.74,39.67,39.68,15054.0,31.611,31.6428,31.5871,31.5951,15054.0
2015-12-08 13:15:00,39.68,39.7,39.65,39.67,19417.0,31.5951,31.611,31.5712,31.5871,19417.0
2015-12-08 13:20:00,39.67,39.69,39.62,39.63,15541.0,31.5871,31.603,31.5473,31.5552,15541.0
2015-12-08 13:25:00,39.62,39.7,39.61,39.68,15953.0,31.5473,31.611,31.5393,31.5951,15953.0
2015-12-08 13:30:00,39.69,39.79,39.69,39.77,13063.0,31.603,31.6826,31.603,31.6667,13063.0
2015-12-08 13:35:00,39.77,39.8,39.76,39.76,9100.0,31.6667,31.6906,31.6588,31.6588,9100.0
2015-12-08 13:40:00,39.76,39.76,39.71,39.72,16953.0,31.6588,31.6588,31.6189,31.6269,16953.0
2015-12-08 13:45:00,39.72,39.72,39.67,39.67,9132.0,31.6269,31.6269,31.5871,31.5871,9132.0
2015-12-08 13:50:00,39.67,39.69,39.65,39.68,12162.0,31.5871,31.603,31.5712,31.5951,12162.0
2015-12-08 13:55:00,39.68,39.68,39.64,39.66,13168.0,31.5951,31.5951,31.5632,31.5791,13168.0
2015-12-08 14:00:00,39.66,39.72,39.65,39.72,18929.0,31.5791,31.6269,31.5712,31.6269,18929.0
2015-12-08 14:05:00,39.71,39.78,39.7,39.78,15211.0,31.6189,31.6747,31.611,31.6747,15211.0
2015-12-08 14:10:00,39.78,39.78,39.71,39.73,16531.0,31.6747,31.6747,31.6189,31.6349,16531.0
2015-12-08 14:15:00,39.72,39.75,39.7,39.73,11147.0,31.6269,31.6508,31.611,31.6349,11147.0
2015-12-08 14:20:00,39.72,39.72,39.66,39.67,13236.0,31.6269,31.6269,31.5791,31.5871,13236.0
2015-12-08 14:25:00,39.66,39.66,39.6,39.63,13144.0,31.5791,31.5791,31.5314,31.5552,13144.0
2015-12-08 14:30:00,39.62,39.66,39.59,39.59,10081.0,31.5473,31.5791,31.5234,31.5234,10081.0
2015-12-08 14:35:00,39.59,39.63,39.57,39.58,17949.0,31.5234,31.5552,31.5075,31.5154,17949.0
2015-12-08 14:40:00,39.57,39.57,39.53,39.55,13029.0,31.5075,31.5075,31.4756,31.4915,13029.0
2015-12-08 14:45:00,39.56,39.61,39.55,39.58,13071.0,31.4995,31.5393,31.4915,31.5154,13071.0
2015-12-08 14:50:00,39.59,39.62,39.57,39.62,21178.0,31.5234,31.5473,31.5075,31.5473,21178.0
2015-12-08 14:55:00,39.62,39.64,39.53,39.53,33312.0,31.5473,31.5632,31.4756,31.4756,33312.0
2015-12-08 15:00:00,39.53,39.54,39.47,39.52,31163.0,31.4756,31.4836,31.4278,31.4677,31163.0
2015-12-08 15:05:00,39.52,39.56,39.5,39.55,21967.0,31.4677,31.4995,31.4517,31.4915,21967.0
2015-12-08 15:10:00,39.55,39.55,39.49,39.49,23530.0,31.4915,31.4915,31.4438,31.4438,23530.0
2015-12-08 15:15:00,39.48,39.5,39.46,39.47,18292.0,31.4358,31.4517,31.4199,31.4278,18292.0
2015-12-08 15:20:00,39.47,39.48,39.44,39.46,25929.0,31.4278,31.4358,31.404,31.4199,25929.0
2015-12-08 15:25:00,39.47,39.47,39.4,39.4,29087.0,31.4278,31.4278,31.3721,31.3721,29087.0
2015-12-08 15:30:00,39.4,39.52,39.37,39.51,50789.0,31.3721,31.4677,31.3482,31.4597,50789.0
2015-12-08 15:35:00,39.5,39.53,39.48,39.5,42402.0,31.4517,31.4756,31.4358,31.4517,42402.0
2015-12-08 15:40:00,39.5,39.5,39.44,39.49,50859.0,31.4517,31.4517,31.404,31.4438,50859.0
2015-12-08 15:45:00,39.49,39.53,39.48,39.52,55971.0,31.4438,31.4756,31.4358,31.4677,55971.0
2015-12-08 15:50:00,39.52,39.53,39.48,39.51,89080.0,31.4677,31.4756,31.4358,31.4597,89080.0
2015-12-08 15:55:00,39.51,39.51,39.43,39.47,162475.0,31.4597,31.4597,31.396,31.4278,162475.0
2015-12-09 09:30:00,39.92,40.17,39.92,40.0,47337.0,31.7862,31.9852,31.7862,31.8499,47337.0
2015-12-09 09:35:00,40.04,40.3,40.04,40.26,49170.0,31.8817,32.0887,31.8817,32.0569,49170.0
2015-12-09 09:40:00,40.3,40.37,40.21,40.24,38314.0,32.0887,32.1445,32.0171,32.041,38314.0
2015-12-09 09:45:00,40.23,40.29,40.16,40.28,19944.0,32.033,32.0808,31.9773,32.0728,19944.0
2015-12-09 09:50:00,40.28,40.41,40.24,40.29,19102.0,32.0728,32.1763,32.041,32.0808,19102.0
2015-12-09 09:55:00,40.29,40.43,40.25,40.37,11041.0,32.0808,32.1922,32.0489,32.1445,11041.0
2015-12-09 10:00:00,40.36,40.49,40.31,40.42,44892.0,32.1365,32.24,32.0967,32.1843,44892.0
2015-12-09 10:05:00,40.44,40.53,40.42,40.53,21531.0,32.2002,32.2719,32.1843,32.2719,21531.0
2015-12-09 10:10:00,40.56,40.7,40.56,40.56,26830.0,32.2958,32.4072,32.2958,32.2958,26830.0
2015-12-09 10:15:00,40.57,40.64,40.53,40.56,16269.0,32.3037,32.3595,32.2719,32.2958,16269.0
2015-12-09 10:20:00,40.55,40.59,40.49,40.55,11307.0,32.2878,32.3196,32.24,32.2878,11307.0
2015-12-09 10:25:00,40.56,40.56,40.39,40.39,8971.0,32.2958,32.2958,32.1604,32.1604,8971.0
2015-12-09 10:30:00,40.4,40.66,40.4,40.63,26928.0,32.1684,32.3754,32.1684,32.3515,26928.0
2015-12-09 10:35:00,40.64,40.68,40.6,40.62,13815.0,32.3595,32.3913,32.3276,32.3435,13815.0
2015-12-09 10:40:00,40.62,40.67,40.6,40.63,11433.0,32.3435,32.3833,32.3276,32.3515,11433.0
2015-12-09 10:45:00,40.65,40.69,40.57,40.59,26835.0,32.3674,32.3993,32.3037,32.3196,26835.0
2015-12-09 10:50:00,40.59,40.62,40.52,40.55,19920.0,32.3196,32.3435,32.2639,32.2878,19920.0
2015-12-09 10:55:00,40.53,40.57,40.53,40.54,9813.0,32.2719,32.3037,32.2719,32.2798,9813.0
2015-12-09 11:00:00,40.55,40.63,40.49,40.6,15558.0,32.2878,32.3515,32.24,32.3276,15558.0
2015-12-09 11:05:00,40.6,40.68,40.58,40.6,11327.0,32.3276,32.3913,32.3117,32.3276,11327.0
2015-12-09 11:10:00,40.61,40.65,40.6,40.65,16370.0,32.3356,32.3674,32.3276,32.3674,16370.0
2015-12-09 11:15:00,40.65,40.65,40.52,40.57,17297.0,32.3674,32.3674,32.2639,32.3037,17297.0
2015-12-09 11:20:00,40.57,40.59,40.53,40.55,12740.0,32.3037,32.3196,32.2719,32.2878,12740.0
2015-12-09 11:25:00,40.54,40.61,40.48,40.5,27080.0,32.2798,32.3356,32.2321,32.248,27080.0
2015-12-09 11:30:00,40.51,40.53,40.41,40.42,21428.0,32.2559,32.2719,32.1763,32.1843,21428.0
2015-12-09 11:35:00,40.41,40.5,40.4,40.5,12161.0,32.1763,32.248,32.1684,32.248,12161.0
2015-12-09 11:40:00,40.5,40.62,40.42,40.43,17616.0,32.248,32.3435,32.1843,32.1922,17616.0
2015-12-09 11:45:00,40.42,40.42,40.28,40.34,19819.0,32.1843,32.1843,32.0728,32.1206,19819.0
2015-12-09 11:50:00,40.31,40.39,40.27,40.39,25865.0,32.0967,32.1604,32.0648,32.1604,25865.0
2015-12-09 11:55:00,40.4,40.42,40.33,40.34,17084.0,32.1684,32.1843,32.1126,32.1206,17084.0
2015-12-09 12:00:00,40.35,40.45,40.35,40.35,14864.0,32.1285,32.2082,32.1285,32.1285,14864.0
2015-12-09 12:05:00,40.36,40.43,40.34,40.43,14263.0,32.1365,32.1922,32.1206,32.1922,14263.0
2015-12-09 12:10:00,40.43,40.45,40.33,40.37,11798.0,32.1922,32.2082,32.1126,32.1445,11798.0
2015-12-09 12:15:00,40.38,40.41,40.28,40.3,9795.0,32.1524,32.1763,32.0728,32.0887,9795.0
2015-12-09 12:20:00,40.29,40.29,40.14,40.19,13793.0,32.0808,32.0808,31.9613,32.0011,13793.0
2015-12-09 12:25:00,40.19,40.2,40.1,40.13,9752.0,32.0011,32.0091,31.9295,31.9534,9752.0
2015-12-09 12:30:00,40.11,40.11,40.03,40.06,8198.0,31.9374,31.9374,31.8737,31.8976,8198.0
2015-12-09 12:35:00,40.05,40.05,39.92,39.93,22966.0,31.8897,31.8897,31.7862,31.7941,22966.0
2015-12-09 12:40:00,39.93,39.94,39.84,39.93,30607.0,31.7941,31.8021,31.7225,31.7941,30607.0
2015-12-09 12:45:00,39.92,40.05,39.92,40.05,7667.0,31.7862,31.8897,31.7862,31.8897,7667.0
2015-12-09 12:50:00,40.04,40.08,40.0,40.02,9473.0,31.8817,31.9136,31.8499,31.8658,9473.0
2015-12-09 12:55:00,40.0,40.0,39.9,39.93,6427.0,31.8499,31.8499,31.7702,31.7941,6427.0
2015-12-09 13:00:00,39.92,40.07,39.89,40.01,13095.0,31.7862,31.9056,31.7623,31.8578,13095.0
2015-12-09 13:05:00,40.0,40.01,39.84,39.96,19938.0,31.8499,31.8578,31.7225,31.818,19938.0
2015-12-09 13:10:00,39.95,40.06,39.93,40.04,15310.0,31.81,31.8976,31.7941,31.8817,15310.0
2015-12-09 13:15:00,40.03,40.09,39.97,40.0,13332.0,31.8737,31.9215,31.826,31.8499,13332.0
2015-12-09 13:20:00,40.01,40.01,39.92,39.97,9724.0,31.8578,31.8578,31.7862,31.826,9724.0
2015-12-09 13:25:00,39.97,39.97,39.88,39.92,19287.0,31.826,31.826,31.7543,31.7862,19287.0
2015-12-09 13:30:00,39.91,39.94,39.82,39.94,9413.0,31.7782,31.8021,31.7065,31.8021,9413.0
2015-12-09 13:35:00,39.94,39.95,39.89,39.95,11964.0,31.8021,31.81,31.7623,31.81,11964.0
2015-12-09 13:40:00,39.94,39.98,39.84,39.84,14280.0,31.8021,31.8339,31.7225,31.7225,14280.0
2015-12-09 13:45:00,39.85,39.91,39.83,39.91,5834.0,31.7304,31.7782,31.7145,31.7782,5834.0
2015-12-09 13:50:00,39.92,40.07,39.91,40.04,13473.0,31.7862,31.9056,31.7782,31.8817,13473.0
2015-12-09 13:55:00,40.07,40.11,40.06,40.07,12828.0,31.9056,31.9374,31.8976,31.9056,12828.0
2015-12-09 14:00:00,40.07,40.07,39.99,40.0,7822.0,31.9056,31.9056,31.8419,31.8499,7822.0
2015-12-09 14:05:00,39.99,39.99,39.89,39.91,12693.0,31.8419,31.8419,31.7623,31.7782,12693.0
2015-12-09 14:10:00,39.9,39.99,39.89,39.98,10474.0,31.7702,31.8419,31.7623,31.8339,10474.0
2015-12-09 14:15:00,39.97,40.0,39.84,39.85,11385.0,31.826,31.8499,31.7225,31.7304,11385.0
2015-12-09 14:20:00,39.84,39.86,39.81,39.83,10490.0,31.7225,31.7384,31.6986,31.7145,10490.0
2015-12-09 14:25:00,39.82,39.92,39.81,39.9,13098.0,31.7065,31.7862,31.6986,31.7702,13098.0
2015-12-09 14:30:00,39.91,40.03,39.9,40.01,9534.0,31.7782,31.8737,31.7702,31.8578,9534.0
2015-12-09 14:35:00,40.0,40.11,39.99,40.09,14537.0,31.8499,31.9374,31.8419,31.9215,14537.0
2015-12-09 14:40:00,40.08,40.08,40.03,40.03,9834.0,31.9136,31.9136,31.8737,31.8737,9834.0
2015-12-09 14:45:00,40.04,40.05,39.96,39.97,14409.0,31.8817,31.8897,31.818,31.826,14409.0
2015-12-09 14:50:00,39.97,40.01,39.96,40.0,7985.0,31.826,31.8578,31.818,31.8499,7985.0
2015-12-09 14:55:00,40.03,40.05,40.0,40.03,12030.0,31.8737,31.8897,31.8499,31.8737,12030.0
2015-12-09 15:00:00,40.03,40.14,40.02,40.13,17017.0,31.8737,31.9613,31.8658,31.9534,17017.0
2015-12-09 15:05:00,40.14,40.14,40.04,40.05,16189.0,31.9613,31.9613,31.8817,31.8897,16189.0
2015-12-09 15:10:00,40.05,40.08,40.03,40.04,12320.0,31.8897,31.9136,31.8737,31.8817,12320.0
2015-12-09 15:15:00,40.05,40.06,39.98,40.04,19770.0,31.8897,31.8976,31.8339,31.8817,19770.0
2015-12-09 15:20:00,40.03,40.14,40.03,40.13,26367.0,31.8737,31.9613,31.8737,31.9534,26367.0
2015-12-09 15:25:00,40.12,40.15,40.08,40.09,16472.0,31.9454,31.9693,31.9136,31.9215,16472.0
2015-12-09 15:30:00,40.1,40.19,40.06,40.09,22258.0,31.9295,32.0011,31.8976,31.9215,22258.0
2015-12-09 15:35:00,40.1,40.14,40.02,40.03,26641.0,31.9295,31.9613,31.8658,31.8737,26641.0
2015-12-09 15:40:00,40.04,40.04,39.97,39.97,56233.0,31.8817,31.8817,31.826,31.826,56233.0
2015-12-09 15:45:00,39.96,39.99,39.94,39.94,39372.0,31.818,31.8419,31.8021,31.8021,39372.0
2015-12-09 15:50:00,39.94,39.98,39.94,39.97,42527.0,31.8021,31.8339,31.8021,31.826,42527.0
2015-12-09 15:55:00,39.96,40.02,39.95,40.01,87300.0,31.818,31.8658,31.81,31.8578,87300.0
2015-12-10 09:30:00,39.93,40.03,39.85,39.9,25869.0,31.7941,31.8737,31.7304,31.7702,25869.0
2015-12-10 09:35:00,39.92,40.23,39.88,40.18,20742.0,31.7862,32.033,31.7543,31.9932,20742.0
2015-12-10 09:40:00,40.17,40.53,40.17,40.49,36148.0,31.9852,32.2719,31.9852,32.24,36148.0
2015-12-10 09:45:00,40.51,40.66,40.49,40.53,21821.0,32.2559,32.3754,32.24,32.2719,21821.0
2015-12-10 09:50:00,40.51,40.59,40.46,40.47,18078.0,32.2559,32.3196,32.2161,32.2241,18078.0
2015-12-10 09:55:00,40.45,40.49,40.39,40.49,38247.0,32.2082,32.24,32.1604,32.24,38247.0
2015-12-10 10:00:00,40.52,40.64,40.52,40.57,13280.0,32.2639,32.3595,32.2639,32.3037,13280.0
2015-12-10 10:05:00,40.55,40.65,40.55,40.59,20634.0,32.2878,32.3674,32.2878,32.3196,20634.0
2015-12-10 10:10:00,40.58,40.65,40.53,40.62,24373.0,32.3117,32.3674,32.2719,32.3435,24373.0
2015-12-10 10:15:00,40.62,40.66,40.51,40.59,18319.0,32.3435,32.3754,32.2559,32.3196,18319.0
2015-12-10 10:20:00,40.59,40.68,40.55,40.61,19456.0,32.3196,32.3913,32.2878,32.3356,19456.0
2015-12-10 10:25:00,40.62,40.67,40.6,40.65,18298.0,32.3435,32.3833,32.3276,32.3674,18298.0
2015-12-10 10:30:00,40.65,40.69,40.6,40.66,34039.0,32.3674,32.3993,32.3276,32.3754,34039.0
2015-12-10 10:35:00,40.68,40.9,40.68,40.89,40052.0,32.3913,32.5665,32.3913,32.5585,40052.0
2015-12-10 10:40:00,40.91,41.0,40.86,40.97,23605.0,32.5744,32.6461,32.5346,32.6222,23605.0
2015-12-10 10:45:00,40.99,41.0,40.85,40.85,28223.0,32.6381,32.6461,32.5267,32.5267,28223.0
2015-12-10 10:50:00,40.84,40.91,40.83,40.91,22503.0,32.5187,32.5744,32.5107,32.5744,22503.0
2015-12-10 10:55:00,40.91,41.05,40.9,41.03,29614.0,32.5744,32.6859,32.5665,32.67,29614.0
2015-12-10 11:00:00,41.04,41.08,41.0,41.02,21056.0,32.678,32.7098,32.6461,32.662,21056.0
2015-12-10 11:05:00,41.02,41.02,40.86,40.87,16999.0,32.662,32.662,32.5346,32.5426,16999.0
2015-12-10 11:10:00,40.87,40.93,40.84,40.84,13347.0,32.5426,32.5904,32.5187,32.5187,13347.0
2015-12-10 11:15:00,40.85,40.91,40.82,40.86,24143.0,32.5267,32.5744,32.5028,32.5346,24143.0
2015-12-10 11:20:00,40.86,40.94,40.86,40.87,37017.0,32.5346,32.5983,32.5346,32.5426,37017.0
2015-12-10 11:25:00,40.87,40.89,40.82,40.82,26652.0,32.5426,32.5585,32.5028,32.5028,26652.0
2015-12-10 11:30:00,40.82,40.85,40.8,40.82,31523.0,32.5028,32.5267,32.4869,32.5028,31523.0
2015-12-10 11:35:00,40.83,40.93,40.83,40.87,42285.0,32.5107,32.5904,32.5107,32.5426,42285.0
2015-12-10 11:40:00,40.88,40.9,40.84,40.84,17997.0,32.5506,32.5665,32.5187,32.5187,17997.0
2015-12-10 11:45:00,40.84,40.93,40.84,40.92,39228.0,32.5187,32.5904,32.5187,32.5824,39228.0
2015-12-10 11:50:00,40.91,40.92,40.83,40.85,25909.0,32.5744,32.5824,32.5107,32.5267,25909.0
2015-12-10 11:55:00,40.85,40.91,40.83,40.87,33590.0,32.5267,32.5744,32.5107,32.5426,33590.0
2015-12-10 12:00:00,40.88,40.95,40.86,40.95,17680.0,32.5506,32.6063,32.5346,32.6063,17680.0
2015-12-10 12:05:00,40.95,41.0,40.88,40.89,14707.0,32.6063,32.6461,32.5506,32.5585,14707.0
2015-12-10 12:10:00,40.89,40.89,40.75,40.76,17931.0,32.5585,32.5585,32.447,32.455,17931.0
2015-12-10 12:15:00,40.75,40.86,40.75,40.79,29147.0,32.447,32.5346,32.447,32.4789,29147.0
2015-12-10 12:20:00,40.78,40.87,40.78,40.86,22788.0,32.4709,32.5426,32.4709,32.5346,22788.0
2015-12-10 12:25:00,40.88,40.94,40.87,40.94,16934.0,32.5506,32.5983,32.5426,32.5983,16934.0
2015-12-10 12:30:00,40.94,40.97,40.86,40.9,19402.0,32.5983,32.6222,32.5346,32.5665,19402.0
2015-12-10 12:35:00,40.91,40.97,40.87,40.89,24977.0,32.5744,32.6222,32.5426,32.5585,24977.0
2015-12-10 12:40:00,40.9,40.99,40.89,40.98,22508.0,32.5665,32.6381,32.5585,32.6302,22508.0
2015-12-10 12:45:00,40.97,41.01,40.9,40.98,30490.0,32.6222,32.6541,32.5665,32.6302,30490.0
2015-12-10 12:50:00,40.98,41.02,40.93,41.02,13842.0,32.6302,32.662,32.5904,32.662,13842.0
2015-12-10 12:55:00,41.03,41.09,41.03,41.07,16667.0,32.67,32.7178,32.67,32.7018,16667.0
2015-12-10 13:00:00,41.07,41.07,41.0,41.02,14903.0,32.7018,32.7018,32.6461,32.662,14903.0
2015-12-10 13:05:00,41.02,41.02,40.96,41.0,13175.0,32.662,32.662,32.6143,32.6461,13175.0
2015-12-10 13:10:00,41.01,41.02,40.95,40.98,9836.0,32.6541,32.662,32.6063,32.6302,9836.0
2015-12-10 13:15:00,40.97,41.01,40.92,41.01,11731.0,32.6222,32.6541,32.5824,32.6541,11731.0
2015-12-10 13:20:00,41.01,41.1,41.0,41.1,18782.0,32.6541,32.7257,32.6461,32.7257,18782.0
2015-12-10 13:25:00,41.1,41.1,41.04,41.05,11382.0,32.7257,32.7257,32.678,32.6859,11382.0
2015-12-10 13:30:00,41.05,41.18,41.04,41.13,42350.0,32.6859,32.7894,32.678,32.7496,42350.0
2015-12-10 13:35:00,41.13,41.2,41.11,41.2,19807.0,32.7496,32.8054,32.7337,32.8054,19807.0
2015-12-10 13:40:00,41.2,41.2,41.14,41.19,26725.0,32.8054,32.8054,32.7576,32.7974,26725.0
2015-12-10 13:45:00,41.19,41.24,41.17,41.24,13613.0,32.7974,32.8372,32.7815,32.8372,13613.0
2015-12-10 13:50:00,41.23,41.23,41.17,41.22,12717.0,32.8292,32.8292,32.7815,32.8213,12717.0
2015-12-10 13:55:00,41.23,41.24,41.19,41.19,9971.0,32.8292,32.8372,32.7974,32.7974,9971.0
2015-12-10 14:00:00,41.19,41.23,41.16,41.22,19788.0,32.7974,32.8292,32.7735,32.8213,19788.0
2015-12-10 14:05:00,41.22,41.25,41.2,41.22,19026.0,32.8213,32.8452,32.8054,32.8213,19026.0
2015-12-10 14:10:00,41.23,41.24,41.15,41.18,14480.0,32.8292,32.8372,32.7655,32.7894,14480.0
2015-12-10 14:15:00,41.18,41.35,41.18,41.35,30392.0,32.7894,32.9248,32.7894,32.9248,30392.0
2015-12-10 14:20:00,41.34,41.34,41.27,41.29,17149.0,32.9168,32.9168,32.8611,32.877,17149.0
2015-12-10 14:25:00,41.29,41.44,41.29,41.44,22725.0,32.877,32.9965,32.877,32.9965,22725.0
2015-12-10 14:30:00,41.44,41.45,41.27,41.27,20564.0,32.9965,33.0044,32.8611,32.8611,20564.0
2015-12-10 14:35:00,41.28,41.3,41.24,41.26,19096.0,32.8691,32.885,32.8372,32.8531,19096.0
2015-12-10 14:40:00,41.26,41.36,41.25,41.29,21257.0,32.8531,32.9328,32.8452,32.877,21257.0
2015-12-10 14:45:00,41.29,41.34,41.28,41.29,15607.0,32.877,32.9168,32.8691,32.877,15607.0
2015-12-10 14:50:00,41.29,41.31,41.21,41.22,13196.0,32.877,32.8929,32.8133,32.8213,13196.0
2015-12-10 14:55:00,41.22,41.24,41.17,41.18,18629.0,32.8213,32.8372,32.7815,32.7894,18629.0
2015-12-10 15:00:00,41.17,41.2,41.11,41.15,27899.0,32.7815,32.8054,32.7337,32.7655,27899.0
2015-12-10 15:05:00,41.14,41.17,41.12,41.14,23237.0,32.7576,32.7815,32.7417,32.7576,23237.0
2015-12-10 15:10:00,41.13,41.2,41.13,41.15,20839.0,32.7496,32.8054,32.7496,32.7655,20839.0
2015-12-10 15:15:00,41.15,41.19,41.06,41.08,28537.0,32.7655,32.7974,32.6939,32.7098,28537.0
2015-12-10 15:20:00,41.08,41.11,40.99,40.99,24636.0,32.7098,32.7337,32.6381,32.6381,24636.0
2015-12-10 15:25:00,40.98,41.08,40.95,41.08,24699.0,32.6302,32.7098,32.6063,32.7098,24699.0
2015-12-10 15:30:00,41.08,41.1,41.05,41.09,32790.0,32.7098,32.7257,32.6859,32.7178,32790.0
2015-12-10 15:35:00,41.1,41.11,41.06,41.09,32725.0,32.7257,32.7337,32.6939,32.7178,32725.0
2015-12-10 15:40:00,41.08,41.15,41.06,41.07,46832.0,32.7098,32.7655,32.6939,32.7018,46832.0
2015-12-10 15:45:00,41.06,41.12,41.04,41.07,100983.0,32.6939,32.7417,32.678,32.7018,100983.0
2015-12-10 15:50:00,41.07,41.07,41.0,41.02,63797.0,32.7018,32.7018,32.6461,32.662,63797.0
2015-12-10 15:55:00,41.02,41.06,40.98,41.02,137529.0,32.662,32.6939,32.6302,32.662,137529.0
2015-12-11 09:30:00,40.42,40.42,40.06,40.36,56614.0,32.1843,32.1843,31.8976,32.1365,56614.0
2015-12-11 09:35:00,40.37,40.56,40.22,40.36,34382.0,32.1445,32.2958,32.025,32.1365,34382.0
2015-12-11 09:40:00,40.33,40.36,40.15,40.26,36213.0,32.1126,32.1365,31.9693,32.0569,36213.0
2015-12-11 09:45:00,40.23,40.29,40.18,40.25,21876.0,32.033,32.0808,31.9932,32.0489,21876.0
2015-12-11 09:50:00,40.24,40.34,40.15,40.28,30458.0,32.041,32.1206,31.9693,32.0728,30458.0
2015-12-11 09:55:00,40.27,40.48,40.18,40.19,110854.0,32.0648,32.2321,31.9932,32.0011,110854.0
2015-12-11 10:00:00,40.18,40.31,40.09,40.27,37710.0,31.9932,32.0967,31.9215,32.0648,37710.0
2015-12-11 10:05:00,40.27,40.44,40.27,40.34,19086.0,32.0648,32.2002,32.0648,32.1206,19086.0
2015-12-11 10:10:00,40.36,40.51,40.36,40.49,19471.0,32.1365,32.2559,32.1365,32.24,19471.0
2015-12-11 10:15:00,40.48,40.5,40.35,40.39,17849.0,32.2321,32.248,32.1285,32.1604,17849.0
2015-12-11 10:20:00,40.38,40.38,40.27,40.36,14824.0,32.1524,32.1524,32.0648,32.1365,14824.0
2015-12-11 10:25:00,40.38,40.51,40.38,40.49,10354.0,32.1524,32.2559,32.1524,32.24,10354.0
2015-12-11 10:30:00,40.47,40.54,40.39,40.39,13110.0,32.2241,32.2798,32.1604,32.1604,13110.0
2015-12-11 10:35:00,40.4,40.42,40.29,40.4,28653.0,32.1684,32.1843,32.0808,32.1684,28653.0
2015-12-11 10:40:00,40.41,40.47,40.4,40.43,14440.0,32.1763,32.2241,32.1684,32.1922,14440.0
2015-12-11 10:45:00,40.43,40.5,40.41,40.47,21889.0,32.1922,32.248,32.1763,32.2241,21889.0
2015-12-11 10:50:00,40.46,40.47,40.4,40.42,32820.0,32.2161,32.2241,32.1684,32.1843,32820.0
2015-12-11 10:55:00,40.42,40.42,40.26,40.28,22125.0,32.1843,32.1843,32.0569,32.0728,22125.0
2015-12-11 11:00:00,40.27,40.37,40.24,40.33,26474.0,32.0648,32.1445,32.041,32.1126,26474.0
2015-12-11 11:05:00,40.34,40.48,40.33,40.41,20085.0,32.1206,32.2321,32.1126,32.1763,20085.0
2015-12-11 11:10:00,40.4,40.48,40.39,40.46,15288.0,32.1684,32.2321,32.1604,32.2161,15288.0
2015-12-11 11:15:00,40.46,40.62,40.45,40.61,17307.0,32.2161,32.3435,32.2082,32.3356,17307.0
2015-12-11 11:20:00,40.59,40.61,40.55,40.57,12125.0,32.3196,32.3356,32.2878,32.3037,12125.0
2015-12-11 11:25:00,40.57,40.59,40.52,40.53,19998.0,32.3037,32.3196,32.2639,32.2719,19998.0
2015-12-11 11:30:00,40.54,40.58,40.5,40.51,26045.0,32.2798,32.3117,32.248,32.2559,26045.0
2015-12-11 11:35:00,40.5,40.57,40.47,40.57,29019.0,32.248,32.3037,32.2241,32.3037,29019.0
2015-12-11 11:40:00,40.58,40.69,40.55,40.69,18732.0,32.3117,32.3993,32.2878,32.3993,18732.0
2015-12-11 11:45:00,40.7,40.72,40.66,40.7,28356.0,32.4072,32.4232,32.3754,32.4072,28356.0
2015-12-11 11:50:00,40.69,40.7,40.53,40.55,20689.0,32.3993,32.4072,32.2719,32.2878,20689.0
2015-12-11 11:55:00,40.53,40.57,40.46,40.47,9652.0,32.2719,32.3037,32.2161,32.2241,9652.0
2015-12-11 12:00:00,40.46,40.46,40.33,40.33,16118.0,32.2161,32.2161,32.1126,32.1126,16118.0
2015-12-11 12:05:00,40.36,40.36,40.22,40.22,17047.0,32.1365,32.1365,32.025,32.025,17047.0
2015-12-11 12:10:00,40.22,40.28,40.2,40.24,12278.0,32.025,32.0728,32.0091,32.041,12278.0
2015-12-11 12:15:00,40.24,40.24,40.13,40.16,11387.0,32.041,32.041,31.9534,31.9773,11387.0
2015-12-11 12:20:00,40.15,40.36,40.14,40.3,64335.0,31.9693,32.1365,31.9613,32.0887,64335.0
2015-12-11 12:25:00,40.3,40.38,40.28,40.35,18322.0,32.0887,32.1524,32.0728,32.1285,18322.0
2015-12-11 12:30:00,40.34,40.37,40.28,40.32,36142.0,32.1206,32.1445,32.0728,32.1047,36142.0
2015-12-11 12:35:00,40.32,40.41,40.3,40.35,32048.0,32.1047,32.1763,32.0887,32.1285,32048.0
2015-12-11 12:40:00,40.33,40.36,40.29,40.35,10591.0,32.1126,32.1365,32.0808,32.1285,10591.0
2015-12-11 12:45:00,40.35,40.38,40.31,40.36,12521.0,32.1285,32.1524,32.0967,32.1365,12521.0
2015-12-11 12:50:00,40.35,40.35,40.27,40.32,12896.0,32.1285,32.1285,32.0648,32.1047,12896.0
2015-12-11 12:55:00,40.33,40.41,40.33,40.41,11733.0,32.1126,32.1763,32.1126,32.1763,11733.0
2015-12-11 13:00:00,40.42,40.47,40.39,40.46,18958.0,32.1843,32.2241,32.1604,32.2161,18958.0
2015-12-11 13:05:00,40.47,40.49,40.44,40.47,16897.0,32.2241,32.24,32.2002,32.2241,16897.0
2015-12-11 13:10:00,40.48,40.56,40.43,40.53,16679.0,32.2321,32.2958,32.1922,32.2719,16679.0
2015-12-11 13:15:00,40.52,40.52,40.43,40.47,7719.0,32.2639,32.2639,32.1922,32.2241,7719.0
2015-12-11 13:20:00,40.47,40.47,40.35,40.35,8563.0,32.2241,32.2241,32.1285,32.1285,8563.0
2015-12-11 13:25:00,40.35,40.38,40.3,40.3,12191.0,32.1285,32.1524,32.0887,32.0887,12191.0
2015-12-11 13:30:00,40.3,40.36,40.29,40.3,16424.0,32.0887,32.1365,32.0808,32.0887,16424.0
2015-12-11 13:35:00,40.33,40.39,40.33,40.39,9717.0,32.1126,32.1604,32.1126,32.1604,9717.0
2015-12-11 13:40:00,40.39,40.44,40.36,40.4,16958.0,32.1604,32.2002,32.1365,32.1684,16958.0
2015-12-11 13:45:00,40.41,40.46,40.34,40.35,11090.0,32.1763,32.2161,32.1206,32.1285,11090.0
2015-12-11 13:50:00,40.35,40.4,40.33,40.33,9454.0,32.1285,32.1684,32.1126,32.1126,9454.0
2015-12-11 13:55:00,40.33,40.35,40.29,40.32,14832.0,32.1126,32.1285,32.0808,32.1047,14832.0
2015-12-11 14:00:00,40.33,40.4,40.32,40.34,16416.0,32.1126,32.1684,32.1047,32.1206,16416.0
2015-12-11 14:05:00,40.33,40.36,40.28,40.35,38531.0,32.1126,32.1365,32.0728,32.1285,38531.0
2015-12-11 14:10:00,40.35,40.41,40.33,40.41,14110.0,32.1285,32.1763,32.1126,32.1763,14110.0
2015-12-11 14:15:00,40.41,40.55,40.4,40.51,35902.0,32.1763,32.2878,32.1684,32.2559,35902.0
2015-12-11 14:20:00,40.52,40.52,40.44,40.44,19201.0,32.2639,32.2639,32.2002,32.2002,19201.0
2015-12-11 14:25:00,40.44,40.56,40.43,40.55,27106.0,32.2002,32.2958,32.1922,32.2878,27106.0
2015-12-11 14:30:00,40.57,40.6,40.53,40.54,23535.0,32.3037,32.3276,32.2719,32.2798,23535.0
2015-12-11 14:35:00,40.55,40.58,40.51,40.55,30342.0,32.2878,32.3117,32.2559,32.2878,30342.0
2015-12-11 14:40:00,40.53,40.53,40.42,40.45,19176.0,32.2719,32.2719,32.1843,32.2082,19176.0
2015-12-11 14:45:00,40.45,40.45,40.37,40.38,22023.0,32.2082,32.2082,32.1445,32.1524,22023.0
2015-12-11 14:50:00,40.38,40.45,40.35,40.45,23082.0,32.1524,32.2082,32.1285,32.2082,23082.0
2015-12-11 14:55:00,40.45,40.47,40.39,40.4,11865.0,32.2082,32.2241,32.1604,32.1684,11865.0
2015-12-11 15:00:00,40.39,40.4,40.25,40.25,19319.0,32.1604,32.1684,32.0489,32.0489,19319.0
2015-12-11 15:05:00,40.25,40.25,40.11,40.11,22844.0,32.0489,32.0489,31.9374,31.9374,22844.0
2015-12-11 15:10:00,40.12,40.18,40.08,40.13,39065.0,31.9454,31.9932,31.9136,31.9534,39065.0
2015-12-11 15:15:00,40.12,40.17,40.04,40.04,30308.0,31.9454,31.9852,31.8817,31.8817,30308.0
2015-12-11 15:20:00,40.04,40.08,39.97,40.0,36577.0,31.8817,31.9136,31.826,31.8499,36577.0
2015-12-11 15:25:00,39.99,40.06,39.98,40.04,36639.0,31.8419,31.8976,31.8339,31.8817,36639.0
2015-12-11 15:30:00,40.04,40.08,39.94,40.03,47130.0,31.8817,31.9136,31.8021,31.8737,47130.0
2015-12-11 15:35:00,40.03,40.09,40.0,40.01,69680.0,31.8737,31.9215,31.8499,31.8578,69680.0
2015-12-11 15:40:00,40.0,40.04,39.94,39.95,51663.0,31.8499,31.8817,31.8021,31.81,51663.0
2015-12-11 15:45:00,39.96,40.09,39.95,40.06,94723.0,31.818,31.9215,31.81,31.8976,94723.0
2015-12-11 15:50:00,40.06,40.07,39.96,39.96,79461.0,31.8976,31.9056,31.818,31.818,79461.0
2015-12-11 15:55:00,39.97,40.01,39.92,39.99,121934.0,31.826,31.8578,31.7862,31.8419,121934.0
2015-12-14 09:30:00,40.29,40.77,40.29,40.74,69220.0,32.0808,32.463,32.0808,32.4391,69220.0
2015-12-14 09:35:00,40.69,40.85,40.22,40.3,55869.0,32.3993,32.5267,32.025,32.0887,55869.0
2015-12-14 09:40:00,40.28,40.39,40.26,40.29,22799.0,32.0728,32.1604,32.0569,32.0808,22799.0
2015-12-14 09:45:00,40.28,40.52,40.25,40.45,27465.0,32.0728,32.2639,32.0489,32.2082,27465.0
2015-12-14 09:50:00,40.44,40.44,40.26,40.27,20627.0,32.2002,32.2002,32.0569,32.0648,20627.0
2015-12-14 09:55:00,40.26,40.28,40.08,40.13,13875.0,32.0569,32.0728,31.9136,31.9534,13875.0
2015-12-14 10:00:00,40.1,40.12,40.05,40.07,12592.0,31.9295,31.9454,31.8897,31.9056,12592.0
2015-12-14 10:05:00,40.09,40.37,40.09,40.28,43463.0,31.9215,32.1445,31.9215,32.0728,43463.0
2015-12-14 10:10:00,40.27,40.27,39.93,40.04,33394.0,32.0648,32.0648,31.7941,31.8817,33394.0
2015-12-14 10:15:00,40.04,40.4,40.01,40.14,29042.0,31.8817,32.1684,31.8578,31.9613,29042.0
2015-12-14 10:20:00,40.15,40.15,40.03,40.05,16287.0,31.9693,31.9693,31.8737,31.8897,16287.0
2015-12-14 10:25:00,40.05,40.09,39.9,39.91,12462.0,31.8897,31.9215,31.7702,31.7782,12462.0
2015-12-14 10:30:00,39.9,40.03,39.88,40.0,12693.0,31.7702,31.8737,31.7543,31.8499,12693.0
2015-12-14 10:35:00,40.01,40.23,40.01,40.22,23745.0,31.8578,32.033,31.8578,32.025,23745.0
2015-12-14 10:40:00,40.21,40.26,40.15,40.26,9733.0,32.0171,32.0569,31.9693,32.0569,9733.0
2015-12-14 10:45:00,40.25,40.3,40.16,40.2,20366.0,32.0489,32.0887,31.9773,32.0091,20366.0
2015-12-14 10:50:00,40.18,40.23,40.13,40.14,13705.0,31.9932,32.033,31.9534,31.9613,13705.0
2015-12-14 10:55:00,40.14,40.29,40.14,40.25,13835.0,31.9613,32.0808,31.9613,32.0489,13835.0
2015-12-14 11:00:00,40.23,40.23,40.06,40.11,9923.0,32.033,32.033,31.8976,31.9374,9923.0
2015-12-14 11:05:00,40.12,40.16,40.09,40.09,7523.0,31.9454,31.9773,31.9215,31.9215,7523.0
2015-12-14 11:10:00,40.09,40.09,39.95,39.99,13196.0,31.9215,31.9215,31.81,31.8419,13196.0
2015-12-14 11:15:00,39.99,40.03,39.94,40.0,13268.0,31.8419,31.8737,31.8021,31.8499,13268.0
2015-12-14 11:20:00,40.01,40.12,40.01,40.11,9983.0,31.8578,31.9454,31.8578,31.9374,9983.0
2015-12-14 11:25:00,40.09,40.12,40.05,40.09,16001.0,31.9215,31.9454,31.8897,31.9215,16001.0
2015-12-14 11:30:00,40.07,40.07,39.99,40.02,6550.0,31.9056,31.9056,31.8419,31.8658,6550.0
2015-12-14 11:35:00,40.01,40.15,40.01,40.14,14774.0,31.8578,31.9693,31.8578,31.9613,14774.0
2015-12-14 11:40:00,40.16,40.17,40.03,40.13,19965.0,31.9773,31.9852,31.8737,31.9534,19965.0
2015-12-14 11:45:00,40.13,40.16,40.11,40.14,16355.0,31.9534,31.9773,31.9374,31.9613,16355.0
2015-12-14 11:50:00,40.14,40.21,40.09,40.21,12528.0,31.9613,32.0171,31.9215,32.0171,12528.0
2015-12-14 11:55:00,40.22,40.26,40.22,40.24,8848.0,32.025,32.0569,32.025,32.041,8848.0
2015-12-14 12:00:00,40.26,40.27,40.18,40.18,7938.0,32.0569,32.0648,31.9932,31.9932,7938.0
2015-12-14 12:05:00,40.18,40.26,40.12,40.25,26340.0,31.9932,32.0569,31.9454,32.0489,26340.0
2015-12-14 12:10:00,40.24,40.29,40.23,40.26,15085.0,32.041,32.0808,32.033,32.0569,15085.0
2015-12-14 12:15:00,40.27,40.35,40.25,40.3,22678.0,32.0648,32.1285,32.0489,32.0887,22678.0
2015-12-14 12:20:00,40.29,40.3,40.19,40.3,30841.0,32.0808,32.0887,32.0011,32.0887,30841.0
2015-12-14 12:25:00,40.31,40.32,40.23,40.32,67541.0,32.0967,32.1047,32.033,32.1047,67541.0
2015-12-14 12:30:00,40.32,40.32,40.2,40.24,31107.0,32.1047,32.1047,32.0091,32.041,31107.0
2015-12-14 12:35:00,40.24,40.24,40.17,40.18,27048.0,32.041,32.041,31.9852,31.9932,27048.0
2015-12-14 12:40:00,40.16,40.16,40.08,40.09,13473.0,31.9773,31.9773,31.9136,31.9215,13473.0
2015-12-14 12:45:00,40.09,40.15,40.09,40.11,11482.0,31.9215,31.9693,31.9215,31.9374,11482.0
2015-12-14 12:50:00,40.11,40.31,40.11,40.3,27116.0,31.9374,32.0967,31.9374,32.0887,27116.0
2015-12-14 12:55:00,40.31,40.44,40.3,40.44,16878.0,32.0967,32.2002,32.0887,32.2002,16878.0
2015-12-14 13:00:00,40.42,40.49,40.36,40.38,22311.0,32.1843,32.24,32.1365,32.1524,22311.0
2015-12-14 13:05:00,40.39,40.39,40.29,40.3,15952.0,32.1604,32.1604,32.0808,32.0887,15952.0
2015-12-14 13:10:00,40.3,40.31,40.21,40.21,15577.0,32.0887,32.0967,32.0171,32.0171,15577.0
2015-12-14 13:15:00,40.23,40.24,40.18,40.22,15588.0,32.033,32.041,31.9932,32.025,15588.0
2015-12-14 13:20:00,40.23,40.28,40.19,40.19,9072.0,32.033,32.0728,32.0011,32.0011,9072.0
2015-12-14 13:25:00,40.2,40.2,40.11,40.15,8730.0,32.0091,32.0091,31.9374,31.9693,8730.0
2015-12-14 13:30:00,40.15,40.22,40.13,40.17,15458.0,31.9693,32.025,31.9534,31.9852,15458.0
2015-12-14 13:35:00,40.18,40.18,40.1,40.11,11733.0,31.9932,31.9932,31.9295,31.9374,11733.0
2015-12-14 13:40:00,40.1,40.13,40.02,40.02,12153.0,31.9295,31.9534,31.8658,31.8658,12153.0
2015-12-14 13:45:00,40.01,40.08,39.98,40.07,19658.0,31.8578,31.9136,31.8339,31.9056,19658.0
2015-12-14 13:50:00,40.07,40.07,40.01,40.04,8873.0,31.9056,31.9056,31.8578,31.8817,8873.0
2015-12-14 13:55:00,40.03,40.09,40.02,40.05,10037.0,31.8737,31.9215,31.8658,31.8897,10037.0
2015-12-14 14:00:00,40.07,40.07,39.98,39.99,9672.0,31.9056,31.9056,31.8339,31.8419,9672.0
2015-12-14 14:05:00,39.98,40.07,39.98,40.04,24767.0,31.8339,31.9056,31.8339,31.8817,24767.0
2015-12-14 14:10:00,40.03,40.14,40.03,40.08,19883.0,31.8737,31.9613,31.8737,31.9136,19883.0
2015-12-14 14:15:00,40.08,40.12,40.03,40.11,15427.0,31.9136,31.9454,31.8737,31.9374,15427.0
2015-12-14 14:20:00,40.1,40.12,40.03,40.04,15414.0,31.9295,31.9454,31.8737,31.8817,15414.0
2015-12-14 14:25:00,40.05,40.15,40.02,40.13,21802.0,31.8897,31.9693,31.8658,31.9534,21802.0
2015-12-14 14:30:00,40.13,40.13,40.06,40.11,11035.0,31.9534,31.9534,31.8976,31.9374,11035.0
2015-12-14 14:35:00,40.12,40.14,40.1,40.11,18465.0,31.9454,31.9613,31.9295,31.9374,18465.0
2015-12-14 14:40:00,40.1,40.13,40.09,40.09,14626.0,31.9295,31.9534,31.9215,31.9215,14626.0
2015-12-14 14:45:00,40.1,40.13,40.09,40.12,23450.0,31.9295,31.9534,31.9215,31.9454,23450.0
2015-12-14 14:50:00,40.11,40.22,40.09,40.2,18059.0,31.9374,32.025,31.9215,32.0091,18059.0
2015-12-14 14:55:00,40.18,40.2,40.08,40.09,17807.0,31.9932,32.0091,31.9136,31.9215,17807.0
2015-12-14 15:00:00,40.09,40.09,40.02,40.04,19639.0,31.9215,31.9215,31.8658,31.8817,19639.0
2015-12-14 15:05:00,40.04,40.04,39.94,39.98,31195.0,31.8817,31.8817,31.8021,31.8339,31195.0
2015-12-14 15:10:00,39.97,39.98,39.93,39.93,20851.0,31.826,31.8339,31.7941,31.7941,20851.0
2015-12-14 15:15:00,39.93,40.03,39.92,40.03,27926.0,31.7941,31.8737,31.7862,31.8737,27926.0
2015-12-14 15:20:00,40.04,40.04,39.99,40.02,26210.0,31.8817,31.8817,31.8419,31.8658,26210.0
2015-12-14 15:25:00,40.01,40.04,40.0,40.0,38370.0,31.8578,31.8817,31.8499,31.8499,38370.0
2015-12-14 15:30:00,40.0,40.12,40.0,40.12,52849.0,31.8499,31.9454,31.8499,31.9454,52849.0
2015-12-14 15:35:00,40.13,40.14,40.05,40.05,50447.0,31.9534,31.9613,31.8897,31.8897,50447.0
2015-12-14 15:40:00,40.04,40.04,39.96,39.96,46978.0,31.8817,31.8817,31.818,31.818,46978.0
2015-12-14 15:45:00,39.96,40.05,39.93,40.04,81994.0,31.818,31.8897,31.7941,31.8817,81994.0
2015-12-14 15:50:00,40.03,40.08,40.02,40.08,69651.0,31.8737,31.9136,31.8658,31.9136,69651.0
2015-12-14 15:55:00,40.08,40.14,40.07,40.13,114945.0,31.9136,31.9613,31.9056,31.9534,114945.0
2015-12-15 09:30:00,40.41,40.58,40.39,40.39,47295.0,32.1763,32.3117,32.1604,32.1604,47295.0
2015-12-15 09:35:00,40.35,40.44,40.2,40.34,20489.0,32.1285,32.2002,32.0091,32.1206,20489.0
2015-12-15 09:40:00,40.32,40.47,40.27,40.35,25380.0,32.1047,32.2241,32.0648,32.1285,25380.0
2015-12-15 09:45:00,40.36,40.39,40.26,40.37,40638.0,32.1365,32.1604,32.0569,32.1445,40638.0
2015-12-15 09:50:00,40.37,40.41,40.28,40.35,22958.0,32.1445,32.1763,32.0728,32.1285,22958.0
2015-12-15 09:55:00,40.35,40.38,40.18,40.2,24858.0,32.1285,32.1524,31.9932,32.0091,24858.0
2015-12-15 10:00:00,40.2,40.23,40.03,40.06,28626.0,32.0091,32.033,31.8737,31.8976,28626.0
2015-12-15 10:05:00,40.07,40.12,40.0,40.01,14644.0,31.9056,31.9454,31.8499,31.8578,14644.0
2015-12-15 10:10:00,40.0,40.07,39.95,40.01,22633.0,31.8499,31.9056,31.81,31.8578,22633.0
2015-12-15 10:15:00,40.01,40.03,39.91,39.99,20107.0,31.8578,31.8737,31.7782,31.8419,20107.0
2015-12-15 10:20:00,39.98,40.03,39.93,40.01,17642.0,31.8339,31.8737,31.7941,31.8578,17642.0
2015-12-15 10:25:00,40.02,40.06,39.98,40.01,22002.0,31.8658,31.8976,31.8339,31.8578,22002.0
2015-12-15 10:30:00,40.01,40.03,39.93,39.94,20456.0,31.8578,31.8737,31.7941,31.8021,20456.0
2015-12-15 10:35:00,39.94,40.03,39.93,40.02,17471.0,31.8021,31.8737,31.7941,31.8658,17471.0
2015-12-15 10:40:00,40.02,40.03,39.97,39.99,11208.0,31.8658,31.8737,31.826,31.8419,11208.0
2015-12-15 10:45:00,39.99,40.15,39.97,40.13,17711.0,31.8419,31.9693,31.826,31.9534,17711.0
2015-12-15 10:50:00,40.14,40.16,40.1,40.14,11332.0,31.9613,31.9773,31.9295,31.9613,11332.0
2015-12-15 10:55:00,40.14,40.15,39.99,40.0,17872.0,31.9613,31.9693,31.8419,31.8499,17872.0
2015-12-15 11:00:00,39.98,40.0,39.89,39.9,52152.0,31.8339,31.8499,31.7623,31.7702,52152.0
2015-12-15 11:05:00,39.91,39.99,39.9,39.99,18592.0,31.7782,31.8419,31.7702,31.8419,18592.0
2015-12-15 11:10:00,40.01,40.02,39.97,39.97,13302.0,31.8578,31.8658,31.826,31.826,13302.0
2015-12-15 11:15:00,39.97,40.06,39.95,40.04,23382.0,31.826,31.8976,31.81,31.8817,23382.0
2015-12-15 11:20:00,40.04,40.08,39.98,40.05,18546.0,31.8817,31.9136,31.8339,31.8897,18546.0
2015-12-15 11:25:00,40.04,40.08,40.03,40.08,5657.0,31.8817,31.9136,31.8737,31.9136,5657.0
2015-12-15 11:30:00,40.08,40.17,40.08,40.14,10507.0,31.9136,31.9852,31.9136,31.9613,10507.0
2015-12-15 11:35:00,40.14,40.14,40.08,40.09,10704.0,31.9613,31.9613,31.9136,31.9215,10704.0
2015-12-15 11:40:00,40.09,40.11,40.01,40.05,10105.0,31.9215,31.9374,31.8578,31.8897,10105.0
2015-12-15 11:45:00,40.04,40.1,40.04,40.09,11538.0,31.8817,31.9295,31.8817,31.9215,11538.0
2015-12-15 11:50:00,40.09,40.16,40.05,40.15,10959.0,31.9215,31.9773,31.8897,31.9693,10959.0
2015-12-15 11:55:00,40.16,40.16,40.09,40.16,21801.0,31.9773,31.9773,31.9215,31.9773,21801.0
2015-12-15 12:00:00,40.16,40.19,40.13,40.16,13103.0,31.9773,32.0011,31.9534,31.9773,13103.0
2015-12-15 12:05:00,40.17,40.24,40.15,40.19,14473.0,31.9852,32.041,31.9693,32.0011,14473.0
2015-12-15 12:10:00,40.18,40.18,40.12,40.14,23423.0,31.9932,31.9932,31.9454,31.9613,23423.0
2015-12-15 12:15:00,40.14,40.15,40.12,40.13,15933.0,31.9613,31.9693,31.9454,31.9534,15933.0
2015-12-15 12:20:00,40.12,40.18,40.09,40.11,34798.0,31.9454,31.9932,31.9215,31.9374,34798.0
2015-12-15 12:25:00,40.11,40.15,40.08,40.12,33751.0,31.9374,31.9693,31.9136,31.9454,33751.0
2015-12-15 12:30:00,40.11,40.27,40.11,40.26,14064.0,31.9374,32.0648,31.9374,32.0569,14064.0
2015-12-15 12:35:00,40.26,40.33,40.25,40.28,15164.0,32.0569,32.1126,32.0489,32.0728,15164.0
2015-12-15 12:40:00,40.26,40.27,40.16,40.16,8526.0,32.0569,32.0648,31.9773,31.9773,8526.0
2015-12-15 12:45:00,40.17,40.26,40.16,40.23,10600.0,31.9852,32.0569,31.9773,32.033,10600.0
2015-12-15 12:50:00,40.23,40.29,40.23,40.26,8325.0,32.033,32.0808,32.033,32.0569,8325.0
2015-12-15 12:55:00,40.26,40.28,40.17,40.21,16374.0,32.0569,32.0728,31.9852,32.0171,16374.0
2015-12-15 13:00:00,40.22,40.24,40.16,40.2,31336.0,32.025,32.041,31.9773,32.0091,31336.0
2015-12-15 13:05:00,40.19,40.21,40.17,40.21,21040.0,32.0011,32.0171,31.9852,32.0171,21040.0
2015-12-15 13:10:00,40.2,40.21,40.06,40.08,38717.0,32.0091,32.0171,31.8976,31.9136,38717.0
2015-12-15 13:15:00,40.09,40.12,40.06,40.07,32051.0,31.9215,31.9454,31.8976,31.9056,32051.0
2015-12-15 13:20:00,40.09,40.11,40.05,40.08,36437.0,31.9215,31.9374,31.8897,31.9136,36437.0
2015-12-15 13:25:00,40.09,40.11,40.03,40.06,22164.0,31.9215,31.9374,31.8737,31.8976,22164.0
2015-12-15 13:30:00,40.05,40.12,40.05,40.07,50877.0,31.8897,31.9454,31.8897,31.9056,50877.0
2015-12-15 13:35:00,40.07,40.11,40.06,40.09,37691.0,31.9056,31.9374,31.8976,31.9215,37691.0
2015-12-15 13:40:00,40.09,40.11,40.07,40.09,51843.0,31.9215,31.9374,31.9056,31.9215,51843.0
2015-12-15 13:45:00,40.1,40.19,40.09,40.17,16938.0,31.9295,32.0011,31.9215,31.9852,16938.0
2015-12-15 13:50:00,40.17,40.24,40.17,40.24,10919.0,31.9852,32.041,31.9852,32.041,10919.0
2015-12-15 13:55:00,40.24,40.3,40.24,40.26,17774.0,32.041,32.0887,32.041,32.0569,17774.0
2015-12-15 14:00:00,40.26,40.27,40.2,40.27,12930.0,32.0569,32.0648,32.0091,32.0648,12930.0
2015-12-15 14:05:00,40.25,40.26,40.19,40.19,7882.0,32.0489,32.0569,32.0011,32.0011,7882.0
2015-12-15 14:10:00,40.19,40.24,40.18,40.24,10295.0,32.0011,32.041,31.9932,32.041,10295.0
2015-12-15 14:15:00,40.25,40.29,40.23,40.26,8536.0,32.0489,32.0808,32.033,32.0569,8536.0
2015-12-15 14:20:00,40.27,40.32,40.27,40.28,13214.0,32.0648,32.1047,32.0648,32.0728,13214.0
2015-12-15 14:25:00,40.27,40.29,40.21,40.21,11058.0,32.0648,32.0808,32.0171,32.0171,11058.0
2015-12-15 14:30:00,40.23,40.26,40.2,40.2,4558.0,32.033,32.0569,32.0091,32.0091,4558.0
2015-12-15 14:35:00,40.19,40.21,40.18,40.19,12171.0,32.0011,32.0171,31.9932,32.0011,12171.0
2015-12-15 14:40:00,40.19,40.22,40.19,40.2,12895.0,32.0011,32.025,32.0011,32.0091,12895.0
2015-12-15 14:45:00,40.2,40.21,40.18,40.19,21847.0,32.0091,32.0171,31.9932,32.0011,21847.0
2015-12-15 14:50:00,40.19,40.24,40.19,40.23,13889.0,32.0011,32.041,32.0011,32.033,13889.0
2015-12-15 14:55:00,40.23,40.24,40.19,40.2,15547.0,32.033,32.041,32.0011,32.0091,15547.0
2015-12-15 15:00:00,40.2,40.21,40.18,40.18,27200.0,32.0091,32.0171,31.9932,31.9932,27200.0
2015-12-15 15:05:00,40.17,40.17,40.11,40.17,26787.0,31.9852,31.9852,31.9374,31.9852,26787.0
2015-12-15 15:10:00,40.17,40.2,40.17,40.19,29339.0,31.9852,32.0091,31.9852,32.0011,29339.0
2015-12-15 15:15:00,40.19,40.25,40.18,40.23,24635.0,32.0011,32.0489,31.9932,32.033,24635.0
2015-12-15 15:20:00,40.23,40.23,40.18,40.19,21962.0,32.033,32.033,31.9932,32.0011,21962.0
2015-12-15 15:25:00,40.19,40.21,40.18,40.19,38485.0,32.0011,32.0171,31.9932,32.0011,38485.0
2015-12-15 15:30:00,40.19,40.2,40.13,40.13,49613.0,32.0011,32.0091,31.9534,31.9534,49613.0
2015-12-15 15:35:00,40.12,40.19,40.1,40.17,22438.0,31.9454,32.0011,31.9295,31.9852,22438.0
2015-12-15 15:40:00,40.17,40.18,40.14,40.18,28737.0,31.9852,31.9932,31.9613,31.9932,28737.0
2015-12-15 15:45:00,40.17,40.22,40.14,40.2,51802.0,31.9852,32.025,31.9613,32.0091,51802.0
2015-12-15 15:50:00,40.19,40.19,40.13,40.17,48484.0,32.0011,32.0011,31.9534,31.9852,48484.0
2015-12-15 15:55:00,40.17,40.19,40.15,40.17,83463.0,31.9852,32.0011,31.9693,31.9852,83463.0
2015-12-16 09:30:00,38.45,39.26,38.44,39.02,138084.0,30.6157,31.2606,30.6077,31.0695,138084.0
2015-12-16 09:35:00,39.03,39.22,38.98,39.14,58839.0,31.0775,31.2288,31.0377,31.1651,58839.0
2015-12-16 09:40:00,39.16,39.16,39.0,39.02,39060.0,31.181,31.181,31.0536,31.0695,39060.0
2015-12-16 09:45:00,39.01,39.11,38.96,39.0,157624.0,31.0616,31.1412,31.0218,31.0536,157624.0
2015-12-16 09:50:00,39.0,39.24,38.99,39.08,163006.0,31.0536,31.2447,31.0456,31.1173,163006.0
2015-12-16 09:55:00,39.08,39.23,39.01,39.01,85971.0,31.1173,31.2367,31.0616,31.0616,85971.0
2015-12-16 10:00:00,39.0,39.06,38.84,38.92,110150.0,31.0536,31.1014,30.9262,30.9899,110150.0
2015-12-16 10:05:00,38.91,38.94,38.76,38.77,103794.0,30.9819,31.0058,30.8625,30.8705,103794.0
2015-12-16 10:10:00,38.76,38.94,38.74,38.88,87524.0,30.8625,31.0058,30.8466,30.9581,87524.0
2015-12-16 10:15:00,38.87,38.9,38.79,38.86,63514.0,30.9501,30.974,30.8864,30.9421,63514.0
2015-12-16 10:20:00,38.86,39.0,38.86,38.89,74225.0,30.9421,31.0536,30.9421,30.966,74225.0
2015-12-16 10:25:00,38.89,38.89,38.8,38.8,53775.0,30.966,30.966,30.8944,30.8944,53775.0
2015-12-16 10:30:00,38.79,38.79,38.6,38.61,108018.0,30.8864,30.8864,30.7351,30.7431,108018.0
2015-12-16 10:35:00,38.61,38.63,38.51,38.54,103680.0,30.7431,30.759,30.6635,30.6873,103680.0
2015-12-16 10:40:00,38.52,38.52,38.41,38.46,76759.0,30.6714,30.6714,30.5838,30.6236,76759.0
2015-12-16 10:45:00,38.47,38.5,38.35,38.48,74670.0,30.6316,30.6555,30.5361,30.6396,74670.0
2015-12-16 10:50:00,38.47,38.48,38.38,38.4,64675.0,30.6316,30.6396,30.5599,30.5759,64675.0
2015-12-16 10:55:00,38.4,38.53,38.39,38.39,80836.0,30.5759,30.6794,30.5679,30.5679,80836.0
2015-12-16 11:00:00,38.4,38.44,38.32,38.33,45093.0,30.5759,30.6077,30.5122,30.5201,45093.0
2015-12-16 11:05:00,38.33,38.4,38.28,38.28,36091.0,30.5201,30.5759,30.4803,30.4803,36091.0
2015-12-16 11:10:00,38.28,38.46,38.25,38.43,34518.0,30.4803,30.6236,30.4564,30.5998,34518.0
2015-12-16 11:15:00,38.43,38.45,38.39,38.44,29407.0,30.5998,30.6157,30.5679,30.6077,29407.0
2015-12-16 11:20:00,38.44,38.52,38.43,38.5,56146.0,30.6077,30.6714,30.5998,30.6555,56146.0
2015-12-16 11:25:00,38.49,38.59,38.49,38.56,49786.0,30.6475,30.7272,30.6475,30.7033,49786.0
2015-12-16 11:30:00,38.55,38.63,38.54,38.63,28718.0,30.6953,30.759,30.6873,30.759,28718.0
2015-12-16 11:35:00,38.63,38.78,38.61,38.68,104459.0,30.759,30.8784,30.7431,30.7988,104459.0
2015-12-16 11:40:00,38.69,38.7,38.57,38.58,79746.0,30.8068,30.8147,30.7112,30.7192,79746.0
2015-12-16 11:45:00,38.58,38.65,38.57,38.62,42146.0,30.7192,30.7749,30.7112,30.751,42146.0
2015-12-16 11:50:00,38.61,38.64,38.51,38.57,53965.0,30.7431,30.767,30.6635,30.7112,53965.0
2015-12-16 11:55:00,38.57,38.65,38.56,38.6,42237.0,30.7112,30.7749,30.7033,30.7351,42237.0
2015-12-16 12:00:00,38.61,38.62,38.51,38.52,36674.0,30.7431,30.751,30.6635,30.6714,36674.0
2015-12-16 12:05:00,38.52,38.6,38.45,38.6,23878.0,30.6714,30.7351,30.6157,30.7351,23878.0
2015-12-16 12:10:00,38.6,38.61,38.47,38.49,23629.0,30.7351,30.7431,30.6316,30.6475,23629.0
2015-12-16 12:15:00,38.5,38.51,38.35,38.35,30750.0,30.6555,30.6635,30.5361,30.5361,30750.0
2015-12-16 12:20:00,38.35,38.36,38.28,38.3,25937.0,30.5361,30.544,30.4803,30.4962,25937.0
2015-12-16 12:25:00,38.3,38.37,38.28,38.35,20786.0,30.4962,30.552,30.4803,30.5361,20786.0
2015-12-16 12:30:00,38.36,38.37,38.21,38.22,37254.0,30.544,30.552,30.4246,30.4325,37254.0
2015-12-16 12:35:00,38.22,38.27,38.21,38.22,26994.0,30.4325,30.4724,30.4246,30.4325,26994.0
2015-12-16 12:40:00,38.23,38.3,38.22,38.3,35075.0,30.4405,30.4962,30.4325,30.4962,35075.0
2015-12-16 12:45:00,38.3,38.38,38.29,38.34,31557.0,30.4962,30.5599,30.4883,30.5281,31557.0
2015-12-16 12:50:00,38.34,38.41,38.34,38.34,30394.0,30.5281,30.5838,30.5281,30.5281,30394.0
2015-12-16 12:55:00,38.34,38.37,38.34,38.34,35076.0,30.5281,30.552,30.5281,30.5281,35076.0
2015-12-16 13:00:00,38.34,38.4,38.34,38.4,35955.0,30.5281,30.5759,30.5281,30.5759,35955.0
2015-12-16 13:05:00,38.4,38.46,38.34,38.36,59886.0,30.5759,30.6236,30.5281,30.544,59886.0
2015-12-16 13:10:00,38.35,38.36,38.22,38.22,25065.0,30.5361,30.544,30.4325,30.4325,25065.0
2015-12-16 13:15:00,38.22,38.3,38.22,38.28,18304.0,30.4325,30.4962,30.4325,30.4803,18304.0
2015-12-16 13:20:00,38.28,38.37,38.28,38.32,19088.0,30.4803,30.552,30.4803,30.5122,19088.0
2015-12-16 13:25:00,38.32,38.32,38.25,38.29,22686.0,30.5122,30.5122,30.4564,30.4883,22686.0
2015-12-16 13:30:00,38.29,38.34,38.28,38.31,28426.0,30.4883,30.5281,30.4803,30.5042,28426.0
2015-12-16 13:35:00,38.32,38.36,38.3,38.34,49493.0,30.5122,30.544,30.4962,30.5281,49493.0
2015-12-16 13:40:00,38.34,38.37,38.28,38.31,40693.0,30.5281,30.552,30.4803,30.5042,40693.0
2015-12-16 13:45:00,38.32,38.38,38.29,38.38,25306.0,30.5122,30.5599,30.4883,30.5599,25306.0
2015-12-16 13:50:00,38.39,38.41,38.34,38.37,17351.0,30.5679,30.5838,30.5281,30.552,17351.0
2015-12-16 13:55:00,38.37,38.46,38.33,38.41,28818.0,30.552,30.6236,30.5201,30.5838,28818.0
2015-12-16 14:00:00,38.37,38.42,38.1,38.34,98760.0,30.552,30.5918,30.337,30.5281,98760.0
2015-12-16 14:05:00,38.34,38.39,38.15,38.16,29988.0,30.5281,30.5679,30.3768,30.3848,29988.0
2015-12-16 14:10:00,38.17,38.24,38.06,38.06,36784.0,30.3927,30.4485,30.3051,30.3051,36784.0
2015-12-16 14:15:00,38.07,38.14,38.01,38.01,34717.0,30.3131,30.3688,30.2653,30.2653,34717.0
2015-12-16 14:20:00,38.0,38.01,37.85,37.88,57819.0,30.2574,30.2653,30.1379,30.1618,57819.0
2015-12-16 14:25:00,37.86,37.89,37.7,37.72,52986.0,30.1459,30.1698,30.0185,30.0344,52986.0
2015-12-16 14:30:00,37.73,37.88,37.67,37.86,34447.0,30.0424,30.1618,29.9946,30.1459,34447.0
2015-12-16 14:35:00,37.85,37.91,37.84,37.84,34825.0,30.1379,30.1857,30.13,30.13,34825.0
2015-12-16 14:40:00,37.83,38.01,37.81,38.0,69206.0,30.122,30.2653,30.1061,30.2574,69206.0
2015-12-16 14:45:00,38.0,38.07,37.94,38.05,38682.0,30.2574,30.3131,30.2096,30.2972,38682.0
2015-12-16 14:50:00,38.05,38.19,38.05,38.17,35600.0,30.2972,30.4087,30.2972,30.3927,35600.0
2015-12-16 14:55:00,38.18,38.32,38.18,38.3,35624.0,30.4007,30.5122,30.4007,30.4962,35624.0
2015-12-16 15:00:00,38.31,38.34,38.22,38.27,49792.0,30.5042,30.5281,30.4325,30.4724,49792.0
2015-12-16 15:05:00,38.27,38.29,38.17,38.18,59897.0,30.4724,30.4883,30.3927,30.4007,59897.0
2015-12-16 15:10:00,38.19,38.32,38.19,38.27,124374.0,30.4087,30.5122,30.4087,30.4724,124374.0
2015-12-16 15:15:00,38.27,38.38,38.27,38.35,59084.0,30.4724,30.5599,30.4724,30.5361,59084.0
2015-12-16 15:20:00,38.35,38.47,38.35,38.45,64263.0,30.5361,30.6316,30.5361,30.6157,64263.0
2015-12-16 15:25:00,38.45,38.54,38.4,38.54,80146.0,30.6157,30.6873,30.5759,30.6873,80146.0
2015-12-16 15:30:00,38.53,38.63,38.51,38.6,77459.0,30.6794,30.759,30.6635,30.7351,77459.0
2015-12-16 15:35:00,38.6,38.68,38.57,38.66,101700.0,30.7351,30.7988,30.7112,30.7829,101700.0
2015-12-16 15:40:00,38.66,38.75,38.66,38.7,97119.0,30.7829,30.8546,30.7829,30.8147,97119.0
2015-12-16 15:45:00,38.69,38.76,38.69,38.73,80883.0,30.8068,30.8625,30.8068,30.8386,80883.0
2015-12-16 15:50:00,38.73,38.75,38.64,38.67,129587.0,30.8386,30.8546,30.767,30.7909,129587.0
2015-12-16 15:55:00,38.67,38.68,38.63,38.65,143857.0,30.7909,30.7988,30.759,30.7749,143857.0
2015-12-17 09:30:00,38.23,38.23,37.92,37.97,88623.0,30.4405,30.4405,30.1937,30.2335,88623.0
2015-12-17 09:35:00,37.96,38.05,37.92,37.95,38434.0,30.2255,30.2972,30.1937,30.2176,38434.0
2015-12-17 09:40:00,37.95,37.98,37.74,37.77,37588.0,30.2176,30.2414,30.0503,30.0742,37588.0
2015-12-17 09:45:00,37.78,37.93,37.75,37.92,15632.0,30.0822,30.2016,30.0583,30.1937,15632.0
2015-12-17 09:50:00,37.91,38.0,37.8,38.0,23065.0,30.1857,30.2574,30.0981,30.2574,23065.0
2015-12-17 09:55:00,38.0,38.11,37.99,38.03,25586.0,30.2574,30.345,30.2494,30.2813,25586.0
2015-12-17 10:00:00,38.02,38.03,37.9,38.02,30063.0,30.2733,30.2813,30.1777,30.2733,30063.0
2015-12-17 10:05:00,38.05,38.19,38.04,38.15,27507.0,30.2972,30.4087,30.2892,30.3768,27507.0
2015-12-17 10:10:00,38.15,38.3,38.15,38.3,29698.0,30.3768,30.4962,30.3768,30.4962,29698.0
2015-12-17 10:15:00,38.29,38.34,38.17,38.21,48535.0,30.4883,30.5281,30.3927,30.4246,48535.0
2015-12-17 10:20:00,38.21,38.3,38.19,38.24,27343.0,30.4246,30.4962,30.4087,30.4485,27343.0
2015-12-17 10:25:00,38.25,38.35,38.25,38.35,31474.0,30.4564,30.5361,30.4564,30.5361,31474.0
2015-12-17 10:30:00,38.35,38.36,38.23,38.23,82273.0,30.5361,30.544,30.4405,30.4405,82273.0
2015-12-17 10:35:00,38.23,38.32,38.22,38.31,16919.0,30.4405,30.5122,30.4325,30.5042,16919.0
2015-12-17 10:40:00,38.3,38.32,38.27,38.31,20860.0,30.4962,30.5122,30.4724,30.5042,20860.0
2015-12-17 10:45:00,38.3,38.31,38.15,38.15,29653.0,30.4962,30.5042,30.3768,30.3768,29653.0
2015-12-17 10:50:00,38.15,38.15,38.01,38.11,51357.0,30.3768,30.3768,30.2653,30.345,51357.0
2015-12-17 10:55:00,38.11,38.18,38.09,38.18,14922.0,30.345,30.4007,30.329,30.4007,14922.0
2015-12-17 11:00:00,38.17,38.25,38.12,38.25,18435.0,30.3927,30.4564,30.3529,30.4564,18435.0
2015-12-17 11:05:00,38.26,38.27,38.17,38.2,17375.0,30.4644,30.4724,30.3927,30.4166,17375.0
2015-12-17 11:10:00,38.19,38.28,38.18,38.25,17226.0,30.4087,30.4803,30.4007,30.4564,17226.0
2015-12-17 11:15:00,38.25,38.28,38.17,38.17,28401.0,30.4564,30.4803,30.3927,30.3927,28401.0
2015-12-17 11:20:00,38.17,38.17,38.11,38.13,16940.0,30.3927,30.3927,30.345,30.3609,16940.0
2015-12-17 11:25:00,38.13,38.2,38.12,38.19,22530.0,30.3609,30.4166,30.3529,30.4087,22530.0
2015-12-17 11:30:00,38.19,38.22,38.17,38.22,18053.0,30.4087,30.4325,30.3927,30.4325,18053.0
2015-12-17 11:35:00,38.22,38.39,38.22,38.39,26150.0,30.4325,30.5679,30.4325,30.5679,26150.0
2015-12-17 11:40:00,38.38,38.49,38.38,38.48,22906.0,30.5599,30.6475,30.5599,30.6396,22906.0
2015-12-17 11:45:00,38.49,38.61,38.46,38.6,22313.0,30.6475,30.7431,30.6236,30.7351,22313.0
2015-12-17 11:50:00,38.61,38.64,38.59,38.62,17156.0,30.7431,30.767,30.7272,30.751,17156.0
2015-12-17 11:55:00,38.62,38.72,38.62,38.71,29286.0,30.751,30.8307,30.751,30.8227,29286.0
2015-12-17 12:00:00,38.71,38.72,38.64,38.64,25443.0,30.8227,30.8307,30.767,30.767,25443.0
2015-12-17 12:05:00,38.64,38.67,38.55,38.61,28300.0,30.767,30.7909,30.6953,30.7431,28300.0
2015-12-17 12:10:00,38.61,38.62,38.56,38.61,22222.0,30.7431,30.751,30.7033,30.7431,22222.0
2015-12-17 12:15:00,38.61,38.71,38.61,38.69,14867.0,30.7431,30.8227,30.7431,30.8068,14867.0
2015-12-17 12:20:00,38.68,38.72,38.65,38.7,16675.0,30.7988,30.8307,30.7749,30.8147,16675.0
2015-12-17 12:25:00,38.71,38.74,38.68,38.7,26957.0,30.8227,30.8466,30.7988,30.8147,26957.0
2015-12-17 12:30:00,38.7,38.72,38.66,38.69,15239.0,30.8147,30.8307,30.7829,30.8068,15239.0
2015-12-17 12:35:00,38.69,38.7,38.61,38.63,22058.0,30.8068,30.8147,30.7431,30.759,22058.0
2015-12-17 12:40:00,38.62,38.62,38.56,38.61,20480.0,30.751,30.751,30.7033,30.7431,20480.0
2015-12-17 12:45:00,38.63,38.65,38.56,38.59,14827.0,30.759,30.7749,30.7033,30.7272,14827.0
2015-12-17 12:50:00,38.59,38.59,38.45,38.52,125231.0,30.7272,30.7272,30.6157,30.6714,125231.0
2015-12-17 12:55:00,38.51,38.63,38.49,38.62,15512.0,30.6635,30.759,30.6475,30.751,15512.0
2015-12-17 13:00:00,38.62,38.66,38.6,38.66,19400.0,30.751,30.7829,30.7351,30.7829,19400.0
2015-12-17 13:05:00,38.66,38.71,38.65,38.68,24459.0,30.7829,30.8227,30.7749,30.7988,24459.0
2015-12-17 13:10:00,38.68,38.69,38.65,38.65,17823.0,30.7988,30.8068,30.7749,30.7749,17823.0
2015-12-17 13:15:00,38.67,38.67,38.59,38.6,16723.0,30.7909,30.7909,30.7272,30.7351,16723.0
2015-12-17 13:20:00,38.59,38.68,38.58,38.64,24827.0,30.7272,30.7988,30.7192,30.767,24827.0
2015-12-17 13:25:00,38.63,38.65,38.61,38.62,10887.0,30.759,30.7749,30.7431,30.751,10887.0
2015-12-17 13:30:00,38.62,38.64,38.61,38.61,18175.0,30.751,30.767,30.7431,30.7431,18175.0
2015-12-17 13:35:00,38.61,38.61,38.56,38.61,20477.0,30.7431,30.7431,30.7033,30.7431,20477.0
2015-12-17 13:40:00,38.62,38.71,38.61,38.71,13034.0,30.751,30.8227,30.7431,30.8227,13034.0
2015-12-17 13:45:00,38.71,38.78,38.71,38.75,22585.0,30.8227,30.8784,30.8227,30.8546,22585.0
2015-12-17 13:50:00,38.76,38.78,38.65,38.68,54510.0,30.8625,30.8784,30.7749,30.7988,54510.0
2015-12-17 13:55:00,38.67,38.69,38.63,38.64,32481.0,30.7909,30.8068,30.759,30.767,32481.0
2015-12-17 14:00:00,38.63,38.65,38.58,38.63,26623.0,30.759,30.7749,30.7192,30.759,26623.0
2015-12-17 14:05:00,38.63,38.64,38.51,38.51,21210.0,30.759,30.767,30.6635,30.6635,21210.0
2015-12-17 14:10:00,38.51,38.52,38.45,38.5,25523.0,30.6635,30.6714,30.6157,30.6555,25523.0
2015-12-17 14:15:00,38.49,38.56,38.47,38.54,88106.0,30.6475,30.7033,30.6316,30.6873,88106.0
2015-12-17 14:20:00,38.53,38.57,38.53,38.57,25498.0,30.6794,30.7112,30.6794,30.7112,25498.0
2015-12-17 14:25:00,38.58,38.67,38.58,38.6,22338.0,30.7192,30.7909,30.7192,30.7351,22338.0
2015-12-17 14:30:00,38.6,38.63,38.58,38.61,17033.0,30.7351,30.759,30.7192,30.7431,17033.0
2015-12-17 14:35:00,38.61,38.61,38.52,38.54,32247.0,30.7431,30.7431,30.6714,30.6873,32247.0
2015-12-17 14:40:00,38.53,38.63,38.53,38.55,54905.0,30.6794,30.759,30.6794,30.6953,54905.0
2015-12-17 14:45:00,38.54,38.61,38.51,38.53,59664.0,30.6873,30.7431,30.6635,30.6794,59664.0
2015-12-17 14:50:00,38.52,38.58,38.5,38.58,22050.0,30.6714,30.7192,30.6555,30.7192,22050.0
2015-12-17 14:55:00,38.58,38.61,38.56,38.56,25501.0,30.7192,30.7431,30.7033,30.7033,25501.0
2015-12-17 15:00:00,38.57,38.58,38.5,38.52,39694.0,30.7112,30.7192,30.6555,30.6714,39694.0
2015-12-17 15:05:00,38.52,38.6,38.5,38.59,33408.0,30.6714,30.7351,30.6555,30.7272,33408.0
2015-12-17 15:10:00,38.59,38.62,38.54,38.55,36872.0,30.7272,30.751,30.6873,30.6953,36872.0
2015-12-17 15:15:00,38.56,38.59,38.54,38.55,23933.0,30.7033,30.7272,30.6873,30.6953,23933.0
2015-12-17 15:20:00,38.54,38.61,38.51,38.59,82488.0,30.6873,30.7431,30.6635,30.7272,82488.0
2015-12-17 15:25:00,38.58,38.62,38.56,38.62,30302.0,30.7192,30.751,30.7033,30.751,30302.0
2015-12-17 15:30:00,38.61,38.62,38.54,38.58,53392.0,30.7431,30.751,30.6873,30.7192,53392.0
2015-12-17 15:35:00,38.58,38.63,38.57,38.59,48075.0,30.7192,30.759,30.7112,30.7272,48075.0
2015-12-17 15:40:00,38.59,38.66,38.56,38.56,80184.0,30.7272,30.7829,30.7033,30.7033,80184.0
2015-12-17 15:45:00,38.55,38.59,38.53,38.58,86564.0,30.6953,30.7272,30.6794,30.7192,86564.0
2015-12-17 15:50:00,38.57,38.58,38.53,38.55,88173.0,30.7112,30.7192,30.6794,30.6953,88173.0
2015-12-17 15:55:00,38.55,38.56,38.46,38.47,195089.0,30.6953,30.7033,30.6236,30.6316,195089.0
2015-12-18 09:30:00,38.31,38.34,38.12,38.32,266918.0,30.5042,30.5281,30.3529,30.5122,266918.0
2015-12-18 09:35:00,38.32,38.37,38.12,38.17,38748.0,30.5122,30.552,30.3529,30.3927,38748.0
2015-12-18 09:40:00,38.18,38.3,38.13,38.16,44367.0,30.4007,30.4962,30.3609,30.3848,44367.0
2015-12-18 09:45:00,38.17,38.35,38.15,38.33,56714.0,30.3927,30.5361,30.3768,30.5201,56714.0
2015-12-18 09:50:00,38.35,38.37,38.23,38.28,33176.0,30.5361,30.552,30.4405,30.4803,33176.0
2015-12-18 09:55:00,38.29,38.36,38.24,38.28,23906.0,30.4883,30.544,30.4485,30.4803,23906.0
2015-12-18 10:00:00,38.29,38.39,38.28,38.37,38436.0,30.4883,30.5679,30.4803,30.552,38436.0
2015-12-18 10:05:00,38.36,38.38,38.29,38.34,37491.0,30.544,30.5599,30.4883,30.5281,37491.0
2015-12-18 10:10:00,38.33,38.39,38.29,38.39,33605.0,30.5201,30.5679,30.4883,30.5679,33605.0
2015-12-18 10:15:00,38.4,38.49,38.38,38.49,44332.0,30.5759,30.6475,30.5599,30.6475,44332.0
2015-12-18 10:20:00,38.48,38.68,38.48,38.67,44239.0,30.6396,30.7988,30.6396,30.7909,44239.0
2015-12-18 10:25:00,38.67,38.67,38.6,38.65,34570.0,30.7909,30.7909,30.7351,30.7749,34570.0
2015-12-18 10:30:00,38.65,38.72,38.58,38.7,66409.0,30.7749,30.8307,30.7192,30.8147,66409.0
2015-12-18 10:35:00,38.72,38.79,38.67,38.68,34392.0,30.8307,30.8864,30.7909,30.7988,34392.0
2015-12-18 10:40:00,38.68,38.77,38.67,38.72,30666.0,30.7988,30.8705,30.7909,30.8307,30666.0
2015-12-18 10:45:00,38.73,38.77,38.66,38.69,28654.0,30.8386,30.8705,30.7829,30.8068,28654.0
2015-12-18 10:50:00,38.7,38.79,38.69,38.74,25043.0,30.8147,30.8864,30.8068,30.8466,25043.0
2015-12-18 10:55:00,38.74,38.76,38.7,38.75,24870.0,30.8466,30.8625,30.8147,30.8546,24870.0
2015-12-18 11:00:00,38.75,38.76,38.72,38.76,26848.0,30.8546,30.8625,30.8307,30.8625,26848.0
2015-12-18 11:05:00,38.76,38.8,38.73,38.74,31529.0,30.8625,30.8944,30.8386,30.8466,31529.0
2015-12-18 11:10:00,38.74,38.75,38.7,38.71,27380.0,30.8466,30.8546,30.8147,30.8227,27380.0
2015-12-18 11:15:00,38.71,38.73,38.66,38.7,22304.0,30.8227,30.8386,30.7829,30.8147,22304.0
2015-12-18 11:20:00,38.71,38.71,38.65,38.68,40233.0,30.8227,30.8227,30.7749,30.7988,40233.0
2015-12-18 11:25:00,38.68,38.79,38.67,38.78,59613.0,30.7988,30.8864,30.7909,30.8784,59613.0
2015-12-18 11:30:00,38.78,38.8,38.76,38.79,35163.0,30.8784,30.8944,30.8625,30.8864,35163.0
2015-12-18 11:35:00,38.79,38.82,38.77,38.82,46903.0,30.8864,30.9103,30.8705,30.9103,46903.0
2015-12-18 11:40:00,38.82,38.84,38.78,38.81,42571.0,30.9103,30.9262,30.8784,30.9023,42571.0
2015-12-18 11:45:00,38.81,38.86,38.8,38.83,31739.0,30.9023,30.9421,30.8944,30.9182,31739.0
2015-12-18 11:50:00,38.83,38.85,38.81,38.84,27365.0,30.9182,30.9342,30.9023,30.9262,27365.0
2015-12-18 11:55:00,38.83,38.87,38.81,38.83,31449.0,30.9182,30.9501,30.9023,30.9182,31449.0
2015-12-18 12:00:00,38.84,38.85,38.8,38.83,29346.0,30.9262,30.9342,30.8944,30.9182,29346.0
2015-12-18 12:05:00,38.82,38.83,38.76,38.79,34598.0,30.9103,30.9182,30.8625,30.8864,34598.0
2015-12-18 12:10:00,38.8,38.86,38.8,38.82,37054.0,30.8944,30.9421,30.8944,30.9103,37054.0
2015-12-18 12:15:00,38.83,38.86,38.75,38.76,32007.0,30.9182,30.9421,30.8546,30.8625,32007.0
2015-12-18 12:20:00,38.77,38.8,38.76,38.77,14282.0,30.8705,30.8944,30.8625,30.8705,14282.0
2015-12-18 12:25:00,38.78,38.8,38.76,38.78,24563.0,30.8784,30.8944,30.8625,30.8784,24563.0
2015-12-18 12:30:00,38.78,38.87,38.78,38.87,45757.0,30.8784,30.9501,30.8784,30.9501,45757.0
2015-12-18 12:35:00,38.86,38.86,38.8,38.83,25444.0,30.9421,30.9421,30.8944,30.9182,25444.0
2015-12-18 12:40:00,38.83,38.87,38.82,38.85,26214.0,30.9182,30.9501,30.9103,30.9342,26214.0
2015-12-18 12:45:00,38.86,38.86,38.8,38.81,19996.0,30.9421,30.9421,30.8944,30.9023,19996.0
2015-12-18 12:50:00,38.81,38.81,38.74,38.79,23222.0,30.9023,30.9023,30.8466,30.8864,23222.0
2015-12-18 12:55:00,38.8,38.85,38.8,38.82,14513.0,30.8944,30.9342,30.8944,30.9103,14513.0
2015-12-18 13:00:00,38.82,38.84,38.78,38.82,33741.0,30.9103,30.9262,30.8784,30.9103,33741.0
2015-12-18 13:05:00,38.82,38.89,38.81,38.86,33175.0,30.9103,30.966,30.9023,30.9421,33175.0
2015-12-18 13:10:00,38.86,38.9,38.83,38.89,24832.0,30.9421,30.974,30.9182,30.966,24832.0
2015-12-18 13:15:00,38.9,38.99,38.89,38.93,45593.0,30.974,31.0456,30.966,30.9979,45593.0
2015-12-18 13:20:00,38.93,38.93,38.89,38.91,24184.0,30.9979,30.9979,30.966,30.9819,24184.0
2015-12-18 13:25:00,38.9,38.99,38.9,38.97,30496.0,30.974,31.0456,30.974,31.0297,30496.0
2015-12-18 13:30:00,38.97,38.97,38.91,38.91,27618.0,31.0297,31.0297,30.9819,30.9819,27618.0
2015-12-18 13:35:00,38.91,38.94,38.88,38.88,30137.0,30.9819,31.0058,30.9581,30.9581,30137.0
2015-12-18 13:40:00,38.88,38.97,38.88,38.96,31742.0,30.9581,31.0297,30.9581,31.0218,31742.0
2015-12-18 13:45:00,38.96,38.97,38.93,38.94,26302.0,31.0218,31.0297,30.9979,31.0058,26302.0
2015-12-18 13:50:00,38.94,39.03,38.93,39.01,52402.0,31.0058,31.0775,30.9979,31.0616,52402.0
2015-12-18 13:55:00,39.01,39.05,39.0,39.01,26757.0,31.0616,31.0934,31.0536,31.0616,26757.0
2015-12-18 14:00:00,39.02,39.1,39.01,39.04,34970.0,31.0695,31.1332,31.0616,31.0855,34970.0
2015-12-18 14:05:00,39.05,39.1,39.01,39.04,36471.0,31.0934,31.1332,31.0616,31.0855,36471.0
2015-12-18 14:10:00,39.04,39.05,39.0,39.04,32050.0,31.0855,31.0934,31.0536,31.0855,32050.0
2015-12-18 14:15:00,39.04,39.06,39.0,39.03,33408.0,31.0855,31.1014,31.0536,31.0775,33408.0
2015-12-18 14:20:00,39.04,39.17,39.04,39.16,57293.0,31.0855,31.189,31.0855,31.181,57293.0
2015-12-18 14:25:00,39.16,39.19,39.12,39.16,40819.0,31.181,31.2049,31.1492,31.181,40819.0
2015-12-18 14:30:00,39.16,39.17,39.1,39.13,26197.0,31.181,31.189,31.1332,31.1571,26197.0
2015-12-18 14:35:00,39.13,39.15,39.07,39.07,25835.0,31.1571,31.173,31.1093,31.1093,25835.0
2015-12-18 14:40:00,39.07,39.08,38.94,39.01,71319.0,31.1093,31.1173,31.0058,31.0616,71319.0
2015-12-18 14:45:00,39.01,39.02,38.95,38.96,53614.0,31.0616,31.0695,31.0138,31.0218,53614.0
2015-12-18 14:50:00,38.96,39.0,38.94,39.0,50385.0,31.0218,31.0536,31.0058,31.0536,50385.0
2015-12-18 14:55:00,39.0,39.05,38.99,39.0,50801.0,31.0536,31.0934,31.0456,31.0536,50801.0
2015-12-18 15:00:00,39.01,39.08,39.0,39.03,53645.0,31.0616,31.1173,31.0536,31.0775,53645.0
2015-12-18 15:05:00,39.02,39.16,39.02,39.15,60181.0,31.0695,31.181,31.0695,31.173,60181.0
2015-12-18 15:10:00,39.15,39.15,39.04,39.04,51701.0,31.173,31.173,31.0855,31.0855,51701.0
2015-12-18 15:15:00,39.04,39.04,38.94,38.96,49471.0,31.0855,31.0855,31.0058,31.0218,49471.0
2015-12-18 15:20:00,38.97,38.97,38.91,38.94,72315.0,31.0297,31.0297,30.9819,31.0058,72315.0
2015-12-18 15:25:00,38.95,39.09,38.94,39.06,96768.0,31.0138,31.1253,31.0058,31.1014,96768.0
2015-12-18 15:30:00,39.06,39.1,39.04,39.09,62828.0,31.1014,31.1332,31.0855,31.1253,62828.0
2015-12-18 15:35:00,39.1,39.1,38.99,39.02,82396.0,31.1332,31.1332,31.0456,31.0695,82396.0
2015-12-18 15:40:00,39.02,39.08,39.01,39.07,135926.0,31.0695,31.1173,31.0616,31.1093,135926.0
2015-12-18 15:45:00,39.05,39.09,38.95,39.01,249773.0,31.0934,31.1253,31.0138,31.0616,249773.0
2015-12-18 15:50:00,39.01,39.02,38.88,38.91,140944.0,31.0616,31.0695,30.9581,30.9819,140944.0
2015-12-18 15:55:00,38.9,38.92,38.85,38.86,367230.0,30.974,30.9899,30.9342,30.9421,367230.0
2015-12-21 09:30:00,39.21,39.36,39.08,39.34,67329.0,31.2208,31.3403,31.1173,31.3243,67329.0
2015-12-21 09:35:00,39.34,39.41,39.09,39.19,43559.0,31.3243,31.3801,31.1253,31.2049,43559.0
2015-12-21 09:40:00,39.19,39.2,39.05,39.2,41732.0,31.2049,31.2129,31.0934,31.2129,41732.0
2015-12-21 09:45:00,39.19,39.47,39.19,39.46,36826.0,31.2049,31.4278,31.2049,31.4199,36826.0
2015-12-21 09:50:00,39.46,39.51,39.28,39.35,53161.0,31.4199,31.4597,31.2766,31.3323,53161.0
2015-12-21 09:55:00,39.35,39.52,39.33,39.49,36455.0,31.3323,31.4677,31.3164,31.4438,36455.0
2015-12-21 10:00:00,39.49,39.58,39.48,39.58,39114.0,31.4438,31.5154,31.4358,31.5154,39114.0
2015-12-21 10:05:00,39.57,39.72,39.56,39.72,39111.0,31.5075,31.6269,31.4995,31.6269,39111.0
2015-12-21 10:10:00,39.72,39.78,39.63,39.67,79052.0,31.6269,31.6747,31.5552,31.5871,79052.0
2015-12-21 10:15:00,39.67,39.72,39.61,39.67,27916.0,31.5871,31.6269,31.5393,31.5871,27916.0
2015-12-21 10:20:00,39.66,39.74,39.63,39.74,33574.0,31.5791,31.6428,31.5552,31.6428,33574.0
2015-12-21 10:25:00,39.74,39.76,39.67,39.74,22721.0,31.6428,31.6588,31.5871,31.6428,22721.0
2015-12-21 10:30:00,39.74,39.79,39.68,39.78,26380.0,31.6428,31.6826,31.5951,31.6747,26380.0
2015-12-21 10:35:00,39.79,39.87,39.73,39.86,38741.0,31.6826,31.7463,31.6349,31.7384,38741.0
2015-12-21 10:40:00,39.86,39.92,39.81,39.9,30842.0,31.7384,31.7862,31.6986,31.7702,30842.0
2015-12-21 10:45:00,39.9,39.9,39.8,39.82,24434.0,31.7702,31.7702,31.6906,31.7065,24434.0
2015-12-21 10:50:00,39.82,39.82,39.72,39.72,24773.0,31.7065,31.7065,31.6269,31.6269,24773.0
2015-12-21 10:55:00,39.72,39.86,39.7,39.82,30678.0,31.6269,31.7384,31.611,31.7065,30678.0
2015-12-21 11:00:00,39.82,39.85,39.77,39.82,26184.0,31.7065,31.7304,31.6667,31.7065,26184.0
2015-12-21 11:05:00,39.82,39.85,39.75,39.77,23739.0,31.7065,31.7304,31.6508,31.6667,23739.0
2015-12-21 11:10:00,39.77,39.77,39.58,39.6,42188.0,31.6667,31.6667,31.5154,31.5314,42188.0
2015-12-21 11:15:00,39.59,39.61,39.51,39.55,33656.0,31.5234,31.5393,31.4597,31.4915,33656.0
2015-12-21 11:20:00,39.56,39.62,39.52,39.52,23649.0,31.4995,31.5473,31.4677,31.4677,23649.0
2015-12-21 11:25:00,39.5,39.52,39.41,39.47,47287.0,31.4517,31.4677,31.3801,31.4278,47287.0
2015-12-21 11:30:00,39.46,39.46,39.39,39.44,20409.0,31.4199,31.4199,31.3641,31.404,20409.0
2015-12-21 11:35:00,39.44,39.54,39.41,39.47,24374.0,31.404,31.4836,31.3801,31.4278,24374.0
2015-12-21 11:40:00,39.47,39.61,39.45,39.58,23388.0,31.4278,31.5393,31.4119,31.5154,23388.0
2015-12-21 11:45:00,39.59,39.62,39.52,39.54,20470.0,31.5234,31.5473,31.4677,31.4836,20470.0
2015-12-21 11:50:00,39.54,39.65,39.52,39.59,23864.0,31.4836,31.5712,31.4677,31.5234,23864.0
2015-12-21 11:55:00,39.59,39.68,39.54,39.66,23132.0,31.5234,31.5951,31.4836,31.5791,23132.0
2015-12-21 12:00:00,39.67,39.68,39.57,39.58,21119.0,31.5871,31.5951,31.5075,31.5154,21119.0
2015-12-21 12:05:00,39.6,39.68,39.6,39.65,21206.0,31.5314,31.5951,31.5314,31.5712,21206.0
2015-12-21 12:10:00,39.65,39.8,39.65,39.8,19165.0,31.5712,31.6906,31.5712,31.6906,19165.0
2015-12-21 12:15:00,39.8,39.81,39.71,39.74,19683.0,31.6906,31.6986,31.6189,31.6428,19683.0
2015-12-21 12:20:00,39.73,39.83,39.73,39.82,21044.0,31.6349,31.7145,31.6349,31.7065,21044.0
2015-12-21 12:25:00,39.82,39.85,39.8,39.84,20141.0,31.7065,31.7304,31.6906,31.7225,20141.0
2015-12-21 12:30:00,39.83,39.87,39.78,39.78,21552.0,31.7145,31.7463,31.6747,31.6747,21552.0
2015-12-21 12:35:00,39.77,39.86,39.75,39.83,28655.0,31.6667,31.7384,31.6508,31.7145,28655.0
2015-12-21 12:40:00,39.83,39.87,39.82,39.85,25356.0,31.7145,31.7463,31.7065,31.7304,25356.0
2015-12-21 12:45:00,39.86,39.88,39.83,39.86,23720.0,31.7384,31.7543,31.7145,31.7384,23720.0
2015-12-21 12:50:00,39.86,39.93,39.86,39.92,28213.0,31.7384,31.7941,31.7384,31.7862,28213.0
2015-12-21 12:55:00,39.92,39.96,39.89,39.91,29065.0,31.7862,31.818,31.7623,31.7782,29065.0
2015-12-21 13:00:00,39.9,39.96,39.9,39.92,37830.0,31.7702,31.818,31.7702,31.7862,37830.0
2015-12-21 13:05:00,39.92,39.97,39.91,39.92,28254.0,31.7862,31.826,31.7782,31.7862,28254.0
2015-12-21 13:10:00,39.93,39.95,39.92,39.94,15268.0,31.7941,31.81,31.7862,31.8021,15268.0
2015-12-21 13:15:00,39.94,39.94,39.81,39.83,30086.0,31.8021,31.8021,31.6986,31.7145,30086.0
2015-12-21 13:20:00,39.83,39.89,39.83,39.88,17464.0,31.7145,31.7623,31.7145,31.7543,17464.0
2015-12-21 13:25:00,39.88,39.93,39.88,39.9,19740.0,31.7543,31.7941,31.7543,31.7702,19740.0
2015-12-21 13:30:00,39.9,39.91,39.86,39.9,21231.0,31.7702,31.7782,31.7384,31.7702,21231.0
2015-12-21 13:35:00,39.91,39.93,39.88,39.89,23728.0,31.7782,31.7941,31.7543,31.7623,23728.0
2015-12-21 13:40:00,39.88,39.88,39.84,39.87,20752.0,31.7543,31.7543,31.7225,31.7463,20752.0
2015-12-21 13:45:00,39.87,39.87,39.82,39.85,21313.0,31.7463,31.7463,31.7065,31.7304,21313.0
2015-12-21 13:50:00,39.84,39.88,39.84,39.84,19256.0,31.7225,31.7543,31.7225,31.7225,19256.0
2015-12-21 13:55:00,39.84,39.84,39.71,39.71,36756.0,31.7225,31.7225,31.6189,31.6189,36756.0
2015-12-21 14:00:00,39.71,39.76,39.71,39.73,25379.0,31.6189,31.6588,31.6189,31.6349,25379.0
2015-12-21 14:05:00,39.73,39.75,39.71,39.75,22176.0,31.6349,31.6508,31.6189,31.6508,22176.0
2015-12-21 14:10:00,39.75,39.75,39.69,39.71,20839.0,31.6508,31.6508,31.603,31.6189,20839.0
2015-12-21 14:15:00,39.7,39.7,39.59,39.62,20672.0,31.611,31.611,31.5234,31.5473,20672.0
2015-12-21 14:20:00,39.62,39.64,39.56,39.61,21741.0,31.5473,31.5632,31.4995,31.5393,21741.0
2015-12-21 14:25:00,39.6,39.61,39.56,39.59,21625.0,31.5314,31.5393,31.4995,31.5234,21625.0
2015-12-21 14:30:00,39.58,39.6,39.57,39.58,19676.0,31.5154,31.5314,31.5075,31.5154,19676.0
2015-12-21 14:35:00,39.58,39.67,39.57,39.67,34504.0,31.5154,31.5871,31.5075,31.5871,34504.0
2015-12-21 14:40:00,39.68,39.69,39.61,39.67,39982.0,31.5951,31.603,31.5393,31.5871,39982.0
2015-12-21 14:45:00,39.66,39.69,39.63,39.66,27989.0,31.5791,31.603,31.5552,31.5791,27989.0
2015-12-21 14:50:00,39.66,39.71,39.66,39.68,26722.0,31.5791,31.6189,31.5791,31.5951,26722.0
2015-12-21 14:55:00,39.68,39.72,39.67,39.7,50481.0,31.5951,31.6269,31.5871,31.611,50481.0
2015-12-21 15:00:00,39.7,39.72,39.66,39.69,44047.0,31.611,31.6269,31.5791,31.603,44047.0
2015-12-21 15:05:00,39.69,39.69,39.57,39.57,63535.0,31.603,31.603,31.5075,31.5075,63535.0
2015-12-21 15:10:00,39.58,39.62,39.54,39.61,40422.0,31.5154,31.5473,31.4836,31.5393,40422.0
2015-12-21 15:15:00,39.62,39.65,39.61,39.62,29491.0,31.5473,31.5712,31.5393,31.5473,29491.0
2015-12-21 15:20:00,39.63,39.66,39.62,39.63,31455.0,31.5552,31.5791,31.5473,31.5552,31455.0
2015-12-21 15:25:00,39.63,39.69,39.62,39.68,43252.0,31.5552,31.603,31.5473,31.5951,43252.0
2015-12-21 15:30:00,39.68,39.7,39.59,39.59,37923.0,31.5951,31.611,31.5234,31.5234,37923.0
2015-12-21 15:35:00,39.59,39.68,39.56,39.65,43243.0,31.5234,31.5951,31.4995,31.5712,43243.0
2015-12-21 15:40:00,39.65,39.69,39.63,39.65,57758.0,31.5712,31.603,31.5552,31.5712,57758.0
2015-12-21 15:45:00,39.65,39.69,39.63,39.63,80958.0,31.5712,31.603,31.5552,31.5552,80958.0
2015-12-21 15:50:00,39.63,39.67,39.62,39.66,65315.0,31.5552,31.5871,31.5473,31.5791,65315.0
2015-12-21 15:55:00,39.65,39.74,39.64,39.73,161519.0,31.5712,31.6428,31.5632,31.6349,161519.0
2015-12-22 09:30:00,39.78,39.99,39.75,39.92,55157.0,31.6747,31.8419,31.6508,31.7862,55157.0
2015-12-22 09:35:00,39.93,40.15,39.92,40.09,44093.0,31.7941,31.9693,31.7862,31.9215,44093.0
2015-12-22 09:40:00,40.09,40.37,40.09,40.36,49440.0,31.9215,32.1445,31.9215,32.1365,49440.0
2015-12-22 09:45:00,40.35,40.39,40.24,40.34,60877.0,32.1285,32.1604,32.041,32.1206,60877.0
2015-12-22 09:50:00,40.35,40.49,40.26,40.47,61657.0,32.1285,32.24,32.0569,32.2241,61657.0
2015-12-22 09:55:00,40.47,40.5,40.43,40.45,48725.0,32.2241,32.248,32.1922,32.2082,48725.0
2015-12-22 10:00:00,40.46,40.62,40.44,40.61,55391.0,32.2161,32.3435,32.2002,32.3356,55391.0
2015-12-22 10:05:00,40.61,40.66,40.52,40.6,49672.0,32.3356,32.3754,32.2639,32.3276,49672.0
2015-12-22 10:10:00,40.61,40.68,40.61,40.62,31829.0,32.3356,32.3913,32.3356,32.3435,31829.0
2015-12-22 10:15:00,40.61,40.7,40.55,40.7,45505.0,32.3356,32.4072,32.2878,32.4072,45505.0
2015-12-22 10:20:00,40.7,40.82,40.69,40.76,31606.0,32.4072,32.5028,32.3993,32.455,31606.0
2015-12-22 10:25:00,40.76,40.78,40.69,40.71,27499.0,32.455,32.4709,32.3993,32.4152,27499.0
2015-12-22 10:30:00,40.73,40.73,40.6,40.61,29723.0,32.4311,32.4311,32.3276,32.3356,29723.0
2015-12-22 10:35:00,40.6,40.72,40.57,40.67,29066.0,32.3276,32.4232,32.3037,32.3833,29066.0
2015-12-22 10:40:00,40.68,40.72,40.64,40.66,17819.0,32.3913,32.4232,32.3595,32.3754,17819.0
2015-12-22 10:45:00,40.66,40.71,40.66,40.68,19418.0,32.3754,32.4152,32.3754,32.3913,19418.0
2015-12-22 10:50:00,40.67,40.79,40.66,40.78,22629.0,32.3833,32.4789,32.3754,32.4709,22629.0
2015-12-22 10:55:00,40.78,40.87,40.78,40.86,19103.0,32.4709,32.5426,32.4709,32.5346,19103.0
2015-12-22 11:00:00,40.86,40.89,40.81,40.82,24868.0,32.5346,32.5585,32.4948,32.5028,24868.0
2015-12-22 11:05:00,40.85,40.86,40.79,40.79,21650.0,32.5267,32.5346,32.4789,32.4789,21650.0
2015-12-22 11:10:00,40.8,40.84,40.77,40.83,26108.0,32.4869,32.5187,32.463,32.5107,26108.0
2015-12-22 11:15:00,40.83,40.87,40.8,40.85,22041.0,32.5107,32.5426,32.4869,32.5267,22041.0
2015-12-22 11:20:00,40.85,40.88,40.77,40.77,19767.0,32.5267,32.5506,32.463,32.463,19767.0
2015-12-22 11:25:00,40.77,40.8,40.73,40.78,17578.0,32.463,32.4869,32.4311,32.4709,17578.0
2015-12-22 11:30:00,40.77,40.83,40.77,40.8,18243.0,32.463,32.5107,32.463,32.4869,18243.0
2015-12-22 11:35:00,40.8,40.87,40.78,40.85,25855.0,32.4869,32.5426,32.4709,32.5267,25855.0
2015-12-22 11:40:00,40.85,40.85,40.77,40.8,21347.0,32.5267,32.5267,32.463,32.4869,21347.0
2015-12-22 11:45:00,40.81,40.85,40.8,40.83,25428.0,32.4948,32.5267,32.4869,32.5107,25428.0
2015-12-22 11:50:00,40.84,40.88,40.82,40.87,28183.0,32.5187,32.5506,32.5028,32.5426,28183.0
2015-12-22 11:55:00,40.88,40.97,40.87,40.97,26309.0,32.5506,32.6222,32.5426,32.6222,26309.0
2015-12-22 12:00:00,40.97,41.06,40.97,41.06,79421.0,32.6222,32.6939,32.6222,32.6939,79421.0
2015-12-22 12:05:00,41.05,41.06,40.95,40.98,41858.0,32.6859,32.6939,32.6063,32.6302,41858.0
2015-12-22 12:10:00,40.97,40.97,40.94,40.97,22678.0,32.6222,32.6222,32.5983,32.6222,22678.0
2015-12-22 12:15:00,40.98,41.06,40.98,41.04,19626.0,32.6302,32.6939,32.6302,32.678,19626.0
2015-12-22 12:20:00,41.04,41.04,40.97,41.03,19412.0,32.678,32.678,32.6222,32.67,19412.0
2015-12-22 12:25:00,41.04,41.05,41.0,41.0,15181.0,32.678,32.6859,32.6461,32.6461,15181.0
2015-12-22 12:30:00,41.01,41.05,41.01,41.05,8420.0,32.6541,32.6859,32.6541,32.6859,8420.0
2015-12-22 12:35:00,41.04,41.04,41.01,41.03,11751.0,32.678,32.678,32.6541,32.67,11751.0
2015-12-22 12:40:00,41.01,41.06,41.0,41.05,11553.0,32.6541,32.6939,32.6461,32.6859,11553.0
2015-12-22 12:45:00,41.05,41.08,41.03,41.06,20633.0,32.6859,32.7098,32.67,32.6939,20633.0
2015-12-22 12:50:00,41.06,41.09,41.06,41.09,15427.0,32.6939,32.7178,32.6939,32.7178,15427.0
2015-12-22 12:55:00,41.09,41.15,41.08,41.13,15642.0,32.7178,32.7655,32.7098,32.7496,15642.0
2015-12-22 13:00:00,41.13,41.13,41.1,41.12,17360.0,32.7496,32.7496,32.7257,32.7417,17360.0
2015-12-22 13:05:00,41.13,41.19,41.12,41.12,37590.0,32.7496,32.7974,32.7417,32.7417,37590.0
2015-12-22 13:10:00,41.13,41.13,41.07,41.09,15683.0,32.7496,32.7496,32.7018,32.7178,15683.0
2015-12-22 13:15:00,41.09,41.12,41.08,41.12,9501.0,32.7178,32.7417,32.7098,32.7417,9501.0
2015-12-22 13:20:00,41.13,41.15,41.1,41.11,14385.0,32.7496,32.7655,32.7257,32.7337,14385.0
2015-12-22 13:25:00,41.11,41.17,41.1,41.16,19875.0,32.7337,32.7815,32.7257,32.7735,19875.0
2015-12-22 13:30:00,41.16,41.17,41.1,41.15,26837.0,32.7735,32.7815,32.7257,32.7655,26837.0
2015-12-22 13:35:00,41.16,41.19,41.14,41.18,16614.0,32.7735,32.7974,32.7576,32.7894,16614.0
2015-12-22 13:40:00,41.17,41.18,41.15,41.15,18791.0,32.7815,32.7894,32.7655,32.7655,18791.0
2015-12-22 13:45:00,41.16,41.22,41.15,41.21,13939.0,32.7735,32.8213,32.7655,32.8133,13939.0
2015-12-22 13:50:00,41.21,41.21,41.17,41.19,14363.0,32.8133,32.8133,32.7815,32.7974,14363.0
2015-12-22 13:55:00,41.2,41.24,41.18,41.23,27907.0,32.8054,32.8372,32.7894,32.8292,27907.0
2015-12-22 14:00:00,41.25,41.25,41.21,41.22,12160.0,32.8452,32.8452,32.8133,32.8213,12160.0
2015-12-22 14:05:00,41.22,41.24,41.21,41.21,11766.0,32.8213,32.8372,32.8133,32.8133,11766.0
2015-12-22 14:10:00,41.21,41.22,41.2,41.2,26954.0,32.8133,32.8213,32.8054,32.8054,26954.0
2015-12-22 14:15:00,41.21,41.22,41.14,41.15,58093.0,32.8133,32.8213,32.7576,32.7655,58093.0
2015-12-22 14:20:00,41.15,41.17,41.09,41.16,27869.0,32.7655,32.7815,32.7178,32.7735,27869.0
2015-12-22 14:25:00,41.17,41.17,41.09,41.09,14159.0,32.7815,32.7815,32.7178,32.7178,14159.0
2015-12-22 14:30:00,41.09,41.14,41.03,41.03,31049.0,32.7178,32.7576,32.67,32.67,31049.0
2015-12-22 14:35:00,41.04,41.04,40.99,41.01,59716.0,32.678,32.678,32.6381,32.6541,59716.0
2015-12-22 14:40:00,41.01,41.03,41.0,41.03,16607.0,32.6541,32.67,32.6461,32.67,16607.0
2015-12-22 14:45:00,41.04,41.05,41.0,41.01,18853.0,32.678,32.6859,32.6461,32.6541,18853.0
2015-12-22 14:50:00,41.01,41.02,41.0,41.0,23153.0,32.6541,32.662,32.6461,32.6461,23153.0
2015-12-22 14:55:00,41.0,41.06,41.0,41.05,22364.0,32.6461,32.6939,32.6461,32.6859,22364.0
2015-12-22 15:00:00,41.04,41.09,41.04,41.05,30366.0,32.678,32.7178,32.678,32.6859,30366.0
2015-12-22 15:05:00,41.05,41.07,41.04,41.06,30438.0,32.6859,32.7018,32.678,32.6939,30438.0
2015-12-22 15:10:00,41.05,41.1,41.05,41.09,25569.0,32.6859,32.7257,32.6859,32.7178,25569.0
2015-12-22 15:15:00,41.09,41.12,41.08,41.09,21390.0,32.7178,32.7417,32.7098,32.7178,21390.0
2015-12-22 15:20:00,41.1,41.14,41.1,41.13,26921.0,32.7257,32.7576,32.7257,32.7496,26921.0
2015-12-22 15:25:00,41.13,41.13,41.1,41.1,33345.0,32.7496,32.7496,32.7257,32.7257,33345.0
2015-12-22 15:30:00,41.11,41.12,41.1,41.1,25800.0,32.7337,32.7417,32.7257,32.7257,25800.0
2015-12-22 15:35:00,41.1,41.12,41.0,41.02,76712.0,32.7257,32.7417,32.6461,32.662,76712.0
2015-12-22 15:40:00,41.02,41.03,40.99,41.0,80631.0,32.662,32.67,32.6381,32.6461,80631.0
2015-12-22 15:45:00,41.0,41.03,40.95,41.01,182534.0,32.6461,32.67,32.6063,32.6541,182534.0
2015-12-22 15:50:00,41.01,41.04,40.99,41.03,117821.0,32.6541,32.678,32.6381,32.67,117821.0
2015-12-22 15:55:00,41.03,41.15,41.01,41.12,257158.0,32.67,32.7655,32.6541,32.7417,257158.0
2015-12-23 09:30:00,41.66,42.0,41.66,41.95,94269.0,33.1716,33.4424,33.1716,33.4025,94269.0
2015-12-23 09:35:00,41.92,42.2,41.84,41.85,67483.0,33.3787,33.6016,33.315,33.3229,67483.0
2015-12-23 09:40:00,41.84,41.86,41.5,41.58,57375.0,33.315,33.3309,33.0442,33.1079,57375.0
2015-12-23 09:45:00,41.6,41.6,41.27,41.27,70787.0,33.1239,33.1239,32.8611,32.8611,70787.0
2015-12-23 09:50:00,41.29,41.34,41.01,41.05,37354.0,32.877,32.9168,32.6541,32.6859,37354.0
2015-12-23 09:55:00,41.04,41.05,40.88,40.96,56690.0,32.678,32.6859,32.5506,32.6143,56690.0
2015-12-23 10:00:00,40.95,41.18,40.83,40.9,49191.0,32.6063,32.7894,32.5107,32.5665,49191.0
2015-12-23 10:05:00,40.9,40.91,40.71,40.75,63998.0,32.5665,32.5744,32.4152,32.447,63998.0
2015-12-23 10:10:00,40.75,40.79,40.68,40.73,59687.0,32.447,32.4789,32.3913,32.4311,59687.0
2015-12-23 10:15:00,40.72,40.77,40.67,40.73,72851.0,32.4232,32.463,32.3833,32.4311,72851.0
2015-12-23 10:20:00,40.74,40.88,40.73,40.84,65042.0,32.4391,32.5506,32.4311,32.5187,65042.0
2015-12-23 10:25:00,40.84,40.85,40.77,40.77,39787.0,32.5187,32.5267,32.463,32.463,39787.0
2015-12-23 10:30:00,40.79,41.08,40.74,41.06,102913.0,32.4789,32.7098,32.4391,32.6939,102913.0
2015-12-23 10:35:00,41.08,41.09,40.98,41.0,29231.0,32.7098,32.7178,32.6302,32.6461,29231.0
2015-12-23 10:40:00,41.0,41.07,41.0,41.07,21932.0,32.6461,32.7018,32.6461,32.7018,21932.0
2015-12-23 10:45:00,41.07,41.07,41.0,41.06,36973.0,32.7018,32.7018,32.6461,32.6939,36973.0
2015-12-23 10:50:00,41.07,41.08,41.02,41.07,22843.0,32.7018,32.7098,32.662,32.7018,22843.0
2015-12-23 10:55:00,41.06,41.07,41.0,41.03,20551.0,32.6939,32.7018,32.6461,32.67,20551.0
2015-12-23 11:00:00,41.04,41.07,41.0,41.0,29260.0,32.678,32.7018,32.6461,32.6461,29260.0
2015-12-23 11:05:00,41.0,41.02,40.85,40.92,58830.0,32.6461,32.662,32.5267,32.5824,58830.0
2015-12-23 11:10:00,40.92,41.01,40.92,41.0,22494.0,32.5824,32.6541,32.5824,32.6461,22494.0
2015-12-23 11:15:00,41.01,41.16,41.0,41.16,56963.0,32.6541,32.7735,32.6461,32.7735,56963.0
2015-12-23 11:20:00,41.16,41.23,41.06,41.07,46553.0,32.7735,32.8292,32.6939,32.7018,46553.0
2015-12-23 11:25:00,41.07,41.07,41.0,41.06,27345.0,32.7018,32.7018,32.6461,32.6939,27345.0
2015-12-23 11:30:00,41.08,41.08,41.0,41.04,28503.0,32.7098,32.7098,32.6461,32.678,28503.0
2015-12-23 11:35:00,41.04,41.06,41.0,41.0,32319.0,32.678,32.6939,32.6461,32.6461,32319.0
2015-12-23 11:40:00,41.0,41.0,40.9,40.91,35777.0,32.6461,32.6461,32.5665,32.5744,35777.0
2015-12-23 11:45:00,40.92,40.98,40.91,40.97,29832.0,32.5824,32.6302,32.5744,32.6222,29832.0
2015-12-23 11:50:00,40.96,41.01,40.92,40.99,27172.0,32.6143,32.6541,32.5824,32.6381,27172.0
2015-12-23 11:55:00,41.0,41.1,41.0,41.05,23456.0,32.6461,32.7257,32.6461,32.6859,23456.0
2015-12-23 12:00:00,41.07,41.14,41.07,41.11,27219.0,32.7018,32.7576,32.7018,32.7337,27219.0
2015-12-23 12:05:00,41.11,41.12,41.0,41.01,21052.0,32.7337,32.7417,32.6461,32.6541,21052.0
2015-12-23 12:10:00,41.01,41.04,40.96,40.96,31278.0,32.6541,32.678,32.6143,32.6143,31278.0
2015-12-23 12:15:00,40.96,40.98,40.91,40.97,17625.0,32.6143,32.6302,32.5744,32.6222,17625.0
2015-12-23 12:20:00,40.98,41.05,40.94,40.95,24427.0,32.6302,32.6859,32.5983,32.6063,24427.0
2015-12-23 12:25:00,40.95,41.0,40.94,40.97,20545.0,32.6063,32.6461,32.5983,32.6222,20545.0
2015-12-23 12:30:00,40.97,41.01,40.96,41.01,21627.0,32.6222,32.6541,32.6143,32.6541,21627.0
2015-12-23 12:35:00,41.02,41.02,40.85,40.85,47377.0,32.662,32.662,32.5267,32.5267,47377.0
2015-12-23 12:40:00,40.85,40.91,40.84,40.86,18529.0,32.5267,32.5744,32.5187,32.5346,18529.0
2015-12-23 12:45:00,40.86,40.91,40.85,40.91,22183.0,32.5346,32.5744,32.5267,32.5744,22183.0
2015-12-23 12:50:00,40.91,40.98,40.91,40.98,23347.0,32.5744,32.6302,32.5744,32.6302,23347.0
2015-12-23 12:55:00,40.98,41.03,40.92,40.93,23453.0,32.6302,32.67,32.5824,32.5904,23453.0
2015-12-23 13:00:00,40.93,41.01,40.93,41.0,18614.0,32.5904,32.6541,32.5904,32.6461,18614.0
2015-12-23 13:05:00,41.01,41.05,40.99,41.04,24415.0,32.6541,32.6859,32.6381,32.678,24415.0
2015-12-23 13:10:00,41.04,41.04,40.99,41.01,18018.0,32.678,32.678,32.6381,32.6541,18018.0
2015-12-23 13:15:00,41.02,41.02,40.96,41.0,27340.0,32.662,32.662,32.6143,32.6461,27340.0
2015-12-23 13:20:00,41.0,41.08,41.0,41.05,25221.0,32.6461,32.7098,32.6461,32.6859,25221.0
2015-12-23 13:25:00,41.05,41.09,41.05,41.09,28314.0,32.6859,32.7178,32.6859,32.7178,28314.0
2015-12-23 13:30:00,41.08,41.09,41.07,41.08,15325.0,32.7098,32.7178,32.7018,32.7098,15325.0
2015-12-23 13:35:00,41.09,41.09,40.97,41.0,32663.0,32.7178,32.7178,32.6222,32.6461,32663.0
2015-12-23 13:40:00,41.0,41.08,40.99,41.05,18599.0,32.6461,32.7098,32.6381,32.6859,18599.0
2015-12-23 13:45:00,41.04,41.04,41.01,41.01,16238.0,32.678,32.678,32.6541,32.6541,16238.0
2015-12-23 13:50:00,41.01,41.04,41.0,41.01,17658.0,32.6541,32.678,32.6461,32.6541,17658.0
2015-12-23 13:55:00,41.02,41.03,41.01,41.03,12371.0,32.662,32.67,32.6541,32.67,12371.0
2015-12-23 14:00:00,41.02,41.04,41.0,41.01,20863.0,32.662,32.678,32.6461,32.6541,20863.0
2015-12-23 14:05:00,41.01,41.04,41.0,41.03,16123.0,32.6541,32.678,32.6461,32.67,16123.0
2015-12-23 14:10:00,41.02,41.03,40.96,41.02,34867.0,32.662,32.67,32.6143,32.662,34867.0
2015-12-23 14:15:00,41.02,41.03,41.0,41.01,18860.0,32.662,32.67,32.6461,32.6541,18860.0
2015-12-23 14:20:00,41.01,41.03,40.98,41.02,33152.0,32.6541,32.67,32.6302,32.662,33152.0
2015-12-23 14:25:00,41.03,41.03,41.0,41.0,16734.0,32.67,32.67,32.6461,32.6461,16734.0
2015-12-23 14:30:00,41.0,41.07,41.0,41.07,30116.0,32.6461,32.7018,32.6461,32.7018,30116.0
2015-12-23 14:35:00,41.07,41.13,41.07,41.08,27781.0,32.7018,32.7496,32.7018,32.7098,27781.0
2015-12-23 14:40:00,41.08,41.09,41.01,41.02,23284.0,32.7098,32.7178,32.6541,32.662,23284.0
2015-12-23 14:45:00,41.02,41.05,41.01,41.05,22209.0,32.662,32.6859,32.6541,32.6859,22209.0
2015-12-23 14:50:00,41.04,41.05,41.0,41.01,34362.0,32.678,32.6859,32.6461,32.6541,34362.0
2015-12-23 14:55:00,41.01,41.02,41.0,41.01,36673.0,32.6541,32.662,32.6461,32.6541,36673.0
2015-12-23 15:00:00,41.01,41.04,41.0,41.02,27672.0,32.6541,32.678,32.6461,32.662,27672.0
2015-12-23 15:05:00,41.02,41.04,41.0,41.01,35783.0,32.662,32.678,32.6461,32.6541,35783.0
2015-12-23 15:10:00,41.0,41.02,41.0,41.01,38373.0,32.6461,32.662,32.6461,32.6541,38373.0
2015-12-23 15:15:00,41.01,41.05,41.0,41.01,39717.0,32.6541,32.6859,32.6461,32.6541,39717.0
2015-12-23 15:20:00,41.01,41.04,41.0,41.01,33385.0,32.6541,32.678,32.6461,32.6541,33385.0
2015-12-23 15:25:00,41.0,41.03,41.0,41.03,42199.0,32.6461,32.67,32.6461,32.67,42199.0
2015-12-23 15:30:00,41.02,41.06,41.0,41.01,52774.0,32.662,32.6939,32.6461,32.6541,52774.0
2015-12-23 15:35:00,41.02,41.05,41.0,41.05,53123.0,32.662,32.6859,32.6461,32.6859,53123.0
2015-12-23 15:40:00,41.04,41.06,41.0,41.05,74253.0,32.678,32.6939,32.6461,32.6859,74253.0
2015-12-23 15:45:00,41.05,41.05,41.0,41.03,76437.0,32.6859,32.6859,32.6461,32.67,76437.0
2015-12-23 15:50:00,41.02,41.04,41.02,41.03,59967.0,32.662,32.678,32.662,32.67,59967.0
2015-12-23 15:55:00,41.04,41.08,41.0,41.04,197171.0,32.678,32.7098,32.6461,32.678,197171.0
2015-12-24 09:30:00,41.01,41.12,40.85,41.08,18654.0,32.6541,32.7417,32.5267,32.7098,18654.0
2015-12-24 09:35:00,41.1,41.12,40.86,40.87,11262.0,32.7257,32.7417,32.5346,32.5426,11262.0
2015-12-24 09:40:00,40.89,41.1,40.84,41.03,10211.0,32.5585,32.7257,32.5187,32.67,10211.0
2015-12-24 09:45:00,41.05,41.12,40.75,40.82,9789.0,32.6859,32.7417,32.447,32.5028,9789.0
2015-12-24 09:50:00,40.82,40.91,40.8,40.9,10088.0,32.5028,32.5744,32.4869,32.5665,10088.0
2015-12-24 09:55:00,40.88,40.93,40.76,40.85,51070.0,32.5506,32.5904,32.455,32.5267,51070.0
2015-12-24 10:00:00,40.82,40.82,40.68,40.72,13355.0,32.5028,32.5028,32.3913,32.4232,13355.0
2015-12-24 10:05:00,40.7,40.78,40.7,40.72,7110.0,32.4072,32.4709,32.4072,32.4232,7110.0
2015-12-24 10:10:00,40.74,40.82,40.74,40.8,13577.0,32.4391,32.5028,32.4391,32.4869,13577.0
2015-12-24 10:15:00,40.81,40.86,40.75,40.86,7389.0,32.4948,32.5346,32.447,32.5346,7389.0
2015-12-24 10:20:00,40.84,40.84,40.75,40.78,6335.0,32.5187,32.5187,32.447,32.4709,6335.0
2015-12-24 10:25:00,40.78,40.82,40.76,40.76,5439.0,32.4709,32.5028,32.455,32.455,5439.0
2015-12-24 10:30:00,40.77,40.83,40.76,40.79,10520.0,32.463,32.5107,32.455,32.4789,10520.0
2015-12-24 10:35:00,40.78,40.83,40.78,40.79,7988.0,32.4709,32.5107,32.4709,32.4789,7988.0
2015-12-24 10:40:00,40.79,40.94,40.79,40.9,12701.0,32.4789,32.5983,32.4789,32.5665,12701.0
2015-12-24 10:45:00,40.92,40.97,40.92,40.95,6418.0,32.5824,32.6222,32.5824,32.6063,6418.0
2015-12-24 10:50:00,40.96,40.98,40.91,40.96,8146.0,32.6143,32.6302,32.5744,32.6143,8146.0
2015-12-24 10:55:00,40.95,41.02,40.93,41.01,10467.0,32.6063,32.662,32.5904,32.6541,10467.0
2015-12-24 11:00:00,41.02,41.11,41.02,41.11,10563.0,32.662,32.7337,32.662,32.7337,10563.0
2015-12-24 11:05:00,41.11,41.2,41.09,41.18,10306.0,32.7337,32.8054,32.7178,32.7894,10306.0
2015-12-24 11:10:00,41.19,41.2,41.11,41.11,6320.0,32.7974,32.8054,32.7337,32.7337,6320.0
2015-12-24 11:15:00,41.12,41.12,41.07,41.08,6832.0,32.7417,32.7417,32.7018,32.7098,6832.0
2015-12-24 11:20:00,41.08,41.12,41.08,41.11,11807.0,32.7098,32.7417,32.7098,32.7337,11807.0
2015-12-24 11:25:00,41.12,41.13,41.1,41.12,8498.0,32.7417,32.7496,32.7257,32.7417,8498.0
2015-12-24 11:30:00,41.13,41.21,41.12,41.21,15544.0,32.7496,32.8133,32.7417,32.8133,15544.0
2015-12-24 11:35:00,41.21,41.22,41.18,41.22,13148.0,32.8133,32.8213,32.7894,32.8213,13148.0
2015-12-24 11:40:00,41.22,41.23,41.15,41.15,8743.0,32.8213,32.8292,32.7655,32.7655,8743.0
2015-12-24 11:45:00,41.15,41.16,41.09,41.09,8238.0,32.7655,32.7735,32.7178,32.7178,8238.0
2015-12-24 11:50:00,41.09,41.1,40.99,41.0,7866.0,32.7178,32.7257,32.6381,32.6461,7866.0
2015-12-24 11:55:00,41.01,41.03,40.99,40.99,4962.0,32.6541,32.67,32.6381,32.6381,4962.0
2015-12-24 12:00:00,41.0,41.0,40.92,40.96,8249.0,32.6461,32.6461,32.5824,32.6143,8249.0
2015-12-24 12:05:00,40.95,41.03,40.94,41.03,9691.0,32.6063,32.67,32.5983,32.67,9691.0
2015-12-24 12:10:00,41.02,41.07,41.01,41.07,6314.0,32.662,32.7018,32.6541,32.7018,6314.0
2015-12-24 12:15:00,41.07,41.13,41.07,41.12,6815.0,32.7018,32.7496,32.7018,32.7417,6815.0
2015-12-24 12:20:00,41.12,41.15,41.11,41.14,5964.0,32.7417,32.7655,32.7337,32.7576,5964.0
2015-12-24 12:25:00,41.14,41.26,41.14,41.24,14129.0,32.7576,32.8531,32.7576,32.8372,14129.0
2015-12-24 12:30:00,41.25,41.26,41.21,41.21,8366.0,32.8452,32.8531,32.8133,32.8133,8366.0
2015-12-24 12:35:00,41.21,41.21,41.16,41.21,18752.0,32.8133,32.8133,32.7735,32.8133,18752.0
2015-12-24 12:40:00,41.21,41.26,41.18,41.25,13376.0,32.8133,32.8531,32.7894,32.8452,13376.0
2015-12-24 12:45:00,41.26,41.27,41.17,41.18,20109.0,32.8531,32.8611,32.7815,32.7894,20109.0
2015-12-24 12:50:00,41.19,41.19,41.13,41.16,12616.0,32.7974,32.7974,32.7496,32.7735,12616.0
2015-12-24 12:55:00,41.16,41.16,41.07,41.09,31631.0,32.7735,32.7735,32.7018,32.7178,31631.0
2015-12-28 09:30:00,40.75,40.76,40.6,40.6,30029.0,32.447,32.455,32.3276,32.3276,30029.0
2015-12-28 09:35:00,40.6,40.6,40.45,40.57,14688.0,32.3276,32.3276,32.2082,32.3037,14688.0
2015-12-28 09:40:00,40.57,40.59,40.51,40.58,5037.0,32.3037,32.3196,32.2559,32.3117,5037.0
2015-12-28 09:45:00,40.52,40.56,40.47,40.49,18546.0,32.2639,32.2958,32.2241,32.24,18546.0
2015-12-28 09:50:00,40.47,40.48,40.31,40.32,28842.0,32.2241,32.2321,32.0967,32.1047,28842.0
2015-12-28 09:55:00,40.3,40.3,40.21,40.25,15559.0,32.0887,32.0887,32.0171,32.0489,15559.0
2015-12-28 10:00:00,40.24,40.24,40.11,40.15,12812.0,32.041,32.041,31.9374,31.9693,12812.0
2015-12-28 10:05:00,40.14,40.16,40.07,40.08,18642.0,31.9613,31.9773,31.9056,31.9136,18642.0
2015-12-28 10:10:00,40.07,40.07,40.04,40.04,16634.0,31.9056,31.9056,31.8817,31.8817,16634.0
2015-12-28 10:15:00,40.03,40.1,40.02,40.08,20513.0,31.8737,31.9295,31.8658,31.9136,20513.0
2015-12-28 10:20:00,40.08,40.12,40.06,40.09,10880.0,31.9136,31.9454,31.8976,31.9215,10880.0
2015-12-28 10:25:00,40.08,40.18,40.06,40.17,14423.0,31.9136,31.9932,31.8976,31.9852,14423.0
2015-12-28 10:30:00,40.16,40.18,40.12,40.12,11180.0,31.9773,31.9932,31.9454,31.9454,11180.0
2015-12-28 10:35:00,40.13,40.13,40.07,40.07,13329.0,31.9534,31.9534,31.9056,31.9056,13329.0
2015-12-28 10:40:00,40.07,40.1,40.05,40.07,13097.0,31.9056,31.9295,31.8897,31.9056,13097.0
2015-12-28 10:45:00,40.06,40.11,40.04,40.04,25032.0,31.8976,31.9374,31.8817,31.8817,25032.0
2015-12-28 10:50:00,40.04,40.12,40.03,40.1,16522.0,31.8817,31.9454,31.8737,31.9295,16522.0
2015-12-28 10:55:00,40.1,40.22,40.1,40.21,16072.0,31.9295,32.025,31.9295,32.0171,16072.0
2015-12-28 11:00:00,40.2,40.21,40.12,40.12,14763.0,32.0091,32.0171,31.9454,31.9454,14763.0
2015-12-28 11:05:00,40.12,40.2,40.09,40.2,14934.0,31.9454,32.0091,31.9215,32.0091,14934.0
2015-12-28 11:10:00,40.21,40.21,40.16,40.16,16573.0,32.0171,32.0171,31.9773,31.9773,16573.0
2015-12-28 11:15:00,40.15,40.2,40.14,40.19,13269.0,31.9693,32.0091,31.9613,32.0011,13269.0
2015-12-28 11:20:00,40.19,40.25,40.17,40.21,14303.0,32.0011,32.0489,31.9852,32.0171,14303.0
2015-12-28 11:25:00,40.21,40.22,40.19,40.2,18399.0,32.0171,32.025,32.0011,32.0091,18399.0
2015-12-28 11:30:00,40.2,40.29,40.19,40.28,17813.0,32.0091,32.0808,32.0011,32.0728,17813.0
2015-12-28 11:35:00,40.26,40.33,40.24,40.3,25150.0,32.0569,32.1126,32.041,32.0887,25150.0
2015-12-28 11:40:00,40.3,40.37,40.29,40.37,9303.0,32.0887,32.1445,32.0808,32.1445,9303.0
2015-12-28 11:45:00,40.36,40.36,40.28,40.3,13290.0,32.1365,32.1365,32.0728,32.0887,13290.0
2015-12-28 11:50:00,40.3,40.38,40.3,40.35,13586.0,32.0887,32.1524,32.0887,32.1285,13586.0
2015-12-28 11:55:00,40.35,40.4,40.34,40.34,12583.0,32.1285,32.1684,32.1206,32.1206,12583.0
2015-12-28 12:00:00,40.33,40.44,40.33,40.43,16722.0,32.1126,32.2002,32.1126,32.1922,16722.0
2015-12-28 12:05:00,40.43,40.54,40.43,40.51,11663.0,32.1922,32.2798,32.1922,32.2559,11663.0
2015-12-28 12:10:00,40.51,40.53,40.48,40.5,20854.0,32.2559,32.2719,32.2321,32.248,20854.0
2015-12-28 12:15:00,40.49,40.49,40.44,40.45,9126.0,32.24,32.24,32.2002,32.2082,9126.0
2015-12-28 12:20:00,40.43,40.44,40.36,40.38,7009.0,32.1922,32.2002,32.1365,32.1524,7009.0
2015-12-28 12:25:00,40.39,40.47,40.37,40.47,12784.0,32.1604,32.2241,32.1445,32.2241,12784.0
2015-12-28 12:30:00,40.46,40.47,40.41,40.45,14575.0,32.2161,32.2241,32.1763,32.2082,14575.0
2015-12-28 12:35:00,40.45,40.45,40.43,40.43,10093.0,32.2082,32.2082,32.1922,32.1922,10093.0
2015-12-28 12:40:00,40.44,40.44,40.28,40.31,31954.0,32.2002,32.2002,32.0728,32.0967,31954.0
2015-12-28 12:45:00,40.32,40.38,40.32,40.38,7606.0,32.1047,32.1524,32.1047,32.1524,7606.0
2015-12-28 12:50:00,40.39,40.44,40.39,40.4,9141.0,32.1604,32.2002,32.1604,32.1684,9141.0
2015-12-28 12:55:00,40.4,40.4,40.37,40.39,7963.0,32.1684,32.1684,32.1445,32.1604,7963.0
2015-12-28 13:00:00,40.38,40.46,40.38,40.43,14212.0,32.1524,32.2161,32.1524,32.1922,14212.0
2015-12-28 13:05:00,40.44,40.47,40.44,40.45,22359.0,32.2002,32.2241,32.2002,32.2082,22359.0
2015-12-28 13:10:00,40.46,40.6,40.45,40.6,15892.0,32.2161,32.3276,32.2082,32.3276,15892.0
2015-12-28 13:15:00,40.59,40.64,40.56,40.56,20092.0,32.3196,32.3595,32.2958,32.2958,20092.0
2015-12-28 13:20:00,40.57,40.58,40.52,40.52,12194.0,32.3037,32.3117,32.2639,32.2639,12194.0
2015-12-28 13:25:00,40.52,40.55,40.51,40.52,12347.0,32.2639,32.2878,32.2559,32.2639,12347.0
2015-12-28 13:30:00,40.52,40.6,40.5,40.57,21006.0,32.2639,32.3276,32.248,32.3037,21006.0
2015-12-28 13:35:00,40.58,40.6,40.55,40.55,7520.0,32.3117,32.3276,32.2878,32.2878,7520.0
2015-12-28 13:40:00,40.56,40.57,40.51,40.51,13522.0,32.2958,32.3037,32.2559,32.2559,13522.0
2015-12-28 13:45:00,40.51,40.59,40.5,40.56,10640.0,32.2559,32.3196,32.248,32.2958,10640.0
2015-12-28 13:50:00,40.56,40.57,40.5,40.51,15411.0,32.2958,32.3037,32.248,32.2559,15411.0
2015-12-28 13:55:00,40.5,40.57,40.49,40.54,13029.0,32.248,32.3037,32.24,32.2798,13029.0
2015-12-28 14:00:00,40.54,40.57,40.51,40.53,8775.0,32.2798,32.3037,32.2559,32.2719,8775.0
2015-12-28 14:05:00,40.53,40.58,40.52,40.54,7552.0,32.2719,32.3117,32.2639,32.2798,7552.0
2015-12-28 14:10:00,40.54,40.56,40.49,40.5,17976.0,32.2798,32.2958,32.24,32.248,17976.0
2015-12-28 14:15:00,40.51,40.58,40.5,40.57,10678.0,32.2559,32.3117,32.248,32.3037,10678.0
2015-12-28 14:20:00,40.57,40.59,40.52,40.53,19604.0,32.3037,32.3196,32.2639,32.2719,19604.0
2015-12-28 14:25:00,40.53,40.56,40.52,40.54,5755.0,32.2719,32.2958,32.2639,32.2798,5755.0
2015-12-28 14:30:00,40.54,40.54,40.5,40.52,35860.0,32.2798,32.2798,32.248,32.2639,35860.0
2015-12-28 14:35:00,40.52,40.56,40.51,40.53,20086.0,32.2639,32.2958,32.2559,32.2719,20086.0
2015-12-28 14:40:00,40.52,40.53,40.49,40.49,12024.0,32.2639,32.2719,32.24,32.24,12024.0
2015-12-28 14:45:00,40.5,40.53,40.45,40.52,14788.0,32.248,32.2719,32.2082,32.2639,14788.0
2015-12-28 14:50:00,40.51,40.52,40.49,40.51,10349.0,32.2559,32.2639,32.24,32.2559,10349.0
2015-12-28 14:55:00,40.51,40.52,40.43,40.43,22917.0,32.2559,32.2639,32.1922,32.1922,22917.0
2015-12-28 15:00:00,40.43,40.48,40.43,40.44,21415.0,32.1922,32.2321,32.1922,32.2002,21415.0
2015-12-28 15:05:00,40.44,40.51,40.43,40.51,16813.0,32.2002,32.2559,32.1922,32.2559,16813.0
2015-12-28 15:10:00,40.51,40.52,40.48,40.51,15200.0,32.2559,32.2639,32.2321,32.2559,15200.0
2015-12-28 15:15:00,40.51,40.51,40.46,40.5,15557.0,32.2559,32.2559,32.2161,32.248,15557.0
2015-12-28 15:20:00,40.49,40.56,40.49,40.55,16387.0,32.24,32.2958,32.24,32.2878,16387.0
2015-12-28 15:25:00,40.56,40.61,40.56,40.59,21594.0,32.2958,32.3356,32.2958,32.3196,21594.0
2015-12-28 15:30:00,40.59,40.66,40.58,40.65,20400.0,32.3196,32.3754,32.3117,32.3674,20400.0
2015-12-28 15:35:00,40.64,40.65,40.6,40.64,21767.0,32.3595,32.3674,32.3276,32.3595,21767.0
2015-12-28 15:40:00,40.64,40.68,40.62,40.66,39255.0,32.3595,32.3913,32.3435,32.3754,39255.0
2015-12-28 15:45:00,40.67,40.68,40.64,40.65,40268.0,32.3833,32.3913,32.3595,32.3674,40268.0
2015-12-28 15:50:00,40.64,40.65,40.63,40.64,32311.0,32.3595,32.3674,32.3515,32.3595,32311.0
2015-12-28 15:55:00,40.63,40.64,40.6,40.64,65387.0,32.3515,32.3595,32.3276,32.3595,65387.0
2015-12-29 09:30:00,40.58,40.7,40.57,40.66,27039.0,32.611,32.7074,32.603,32.6753,27039.0
2015-12-29 09:35:00,40.66,40.67,40.44,40.5,17198.0,32.6753,32.6833,32.4985,32.5467,17198.0
2015-12-29 09:40:00,40.49,40.57,40.41,40.57,25964.0,32.5387,32.603,32.4744,32.603,25964.0
2015-12-29 09:45:00,40.56,40.56,40.34,40.37,19816.0,32.5949,32.5949,32.4181,32.4423,19816.0
2015-12-29 09:50:00,40.37,40.41,40.3,40.32,21324.0,32.4423,32.4744,32.386,32.4021,21324.0
2015-12-29 09:55:00,40.33,40.35,40.28,40.34,9196.0,32.4101,32.4262,32.3699,32.4181,9196.0
2015-12-29 10:00:00,40.35,40.38,40.32,40.33,20965.0,32.4262,32.4503,32.4021,32.4101,20965.0
2015-12-29 10:05:00,40.35,40.38,40.3,40.3,11050.0,32.4262,32.4503,32.386,32.386,11050.0
2015-12-29 10:10:00,40.3,40.32,40.17,40.17,25188.0,32.386,32.4021,32.2815,32.2815,25188.0
2015-12-29 10:15:00,40.19,40.21,40.11,40.14,12888.0,32.2976,32.3137,32.2333,32.2574,12888.0
2015-12-29 10:20:00,40.15,40.23,40.15,40.22,20187.0,32.2655,32.3297,32.2655,32.3217,20187.0
2015-12-29 10:25:00,40.22,40.22,40.14,40.19,18609.0,32.3217,32.3217,32.2574,32.2976,18609.0
2015-12-29 10:30:00,40.19,40.25,40.18,40.18,13843.0,32.2976,32.3458,32.2896,32.2896,13843.0
2015-12-29 10:35:00,40.18,40.18,40.06,40.06,15977.0,32.2896,32.2896,32.1931,32.1931,15977.0
2015-12-29 10:40:00,40.07,40.16,40.06,40.16,11302.0,32.2012,32.2735,32.1931,32.2735,11302.0
2015-12-29 10:45:00,40.15,40.17,40.12,40.12,15850.0,32.2655,32.2815,32.2413,32.2413,15850.0
2015-12-29 10:50:00,40.12,40.18,40.06,40.18,11312.0,32.2413,32.2896,32.1931,32.2896,11312.0
2015-12-29 10:55:00,40.18,40.21,40.11,40.12,31978.0,32.2896,32.3137,32.2333,32.2413,31978.0
2015-12-29 11:00:00,40.11,40.13,40.06,40.13,19895.0,32.2333,32.2494,32.1931,32.2494,19895.0
2015-12-29 11:05:00,40.12,40.21,40.12,40.21,17368.0,32.2413,32.3137,32.2413,32.3137,17368.0
2015-12-29 11:10:00,40.22,40.24,40.13,40.15,9598.0,32.3217,32.3378,32.2494,32.2655,9598.0
2015-12-29 11:15:00,40.14,40.25,40.11,40.24,10532.0,32.2574,32.3458,32.2333,32.3378,10532.0
2015-12-29 11:20:00,40.25,40.26,40.19,40.21,6083.0,32.3458,32.3539,32.2976,32.3137,6083.0
2015-12-29 11:25:00,40.21,40.22,40.19,40.21,16581.0,32.3137,32.3217,32.2976,32.3137,16581.0
2015-12-29 11:30:00,40.2,40.29,40.2,40.24,14398.0,32.3056,32.378,32.3056,32.3378,14398.0
2015-12-29 11:35:00,40.25,40.26,40.18,40.19,17483.0,32.3458,32.3539,32.2896,32.2976,17483.0
2015-12-29 11:40:00,40.2,40.2,40.11,40.11,8000.0,32.3056,32.3056,32.2333,32.2333,8000.0
2015-12-29 11:45:00,40.11,40.14,40.04,40.06,13460.0,32.2333,32.2574,32.1771,32.1931,13460.0
2015-12-29 11:50:00,40.07,40.15,40.06,40.11,14325.0,32.2012,32.2655,32.1931,32.2333,14325.0
2015-12-29 11:55:00,40.12,40.13,40.09,40.12,8026.0,32.2413,32.2494,32.2172,32.2413,8026.0
2015-12-29 12:00:00,40.13,40.19,40.09,40.09,28256.0,32.2494,32.2976,32.2172,32.2172,28256.0
2015-12-29 12:05:00,40.1,40.11,40.05,40.07,8436.0,32.2253,32.2333,32.1851,32.2012,8436.0
2015-12-29 12:10:00,40.06,40.16,40.05,40.16,15847.0,32.1931,32.2735,32.1851,32.2735,15847.0
2015-12-29 12:15:00,40.16,40.27,40.14,40.27,6551.0,32.2735,32.3619,32.2574,32.3619,6551.0
2015-12-29 12:20:00,40.27,40.28,40.22,40.28,13154.0,32.3619,32.3699,32.3217,32.3699,13154.0
2015-12-29 12:25:00,40.29,40.32,40.29,40.31,5857.0,32.378,32.4021,32.378,32.394,5857.0
2015-12-29 12:30:00,40.31,40.35,40.29,40.31,10074.0,32.394,32.4262,32.378,32.394,10074.0
2015-12-29 12:35:00,40.31,40.34,40.29,40.3,5455.0,32.394,32.4181,32.378,32.386,5455.0
2015-12-29 12:40:00,40.29,40.3,40.25,40.29,4611.0,32.378,32.386,32.3458,32.378,4611.0
2015-12-29 12:45:00,40.29,40.29,40.25,40.26,8529.0,32.378,32.378,32.3458,32.3539,8529.0
2015-12-29 12:50:00,40.26,40.28,40.21,40.21,4725.0,32.3539,32.3699,32.3137,32.3137,4725.0
2015-12-29 12:55:00,40.22,40.31,40.21,40.29,7813.0,32.3217,32.394,32.3137,32.378,7813.0
2015-12-29 13:00:00,40.28,40.3,40.26,40.26,6222.0,32.3699,32.386,32.3539,32.3539,6222.0
2015-12-29 13:05:00,40.26,40.26,40.21,40.23,10722.0,32.3539,32.3539,32.3137,32.3297,10722.0
2015-12-29 13:10:00,40.24,40.3,40.23,40.3,11404.0,32.3378,32.386,32.3297,32.386,11404.0
2015-12-29 13:15:00,40.33,40.37,40.33,40.37,5678.0,32.4101,32.4423,32.4101,32.4423,5678.0
2015-12-29 13:20:00,40.38,40.42,40.37,40.38,7577.0,32.4503,32.4824,32.4423,32.4503,7577.0
2015-12-29 13:25:00,40.38,40.38,40.35,40.35,9425.0,32.4503,32.4503,32.4262,32.4262,9425.0
2015-12-29 13:30:00,40.36,40.36,40.31,40.31,6419.0,32.4342,32.4342,32.394,32.394,6419.0
2015-12-29 13:35:00,40.33,40.35,40.32,40.33,5495.0,32.4101,32.4262,32.4021,32.4101,5495.0
2015-12-29 13:40:00,40.34,40.41,40.33,40.4,6431.0,32.4181,32.4744,32.4101,32.4664,6431.0
2015-12-29 13:45:00,40.4,40.4,40.37,40.38,7039.0,32.4664,32.4664,32.4423,32.4503,7039.0
2015-12-29 13:50:00,40.39,40.41,40.37,40.38,8745.0,32.4583,32.4744,32.4423,32.4503,8745.0
2015-12-29 13:55:00,40.37,40.44,40.37,40.41,11370.0,32.4423,32.4985,32.4423,32.4744,11370.0
2015-12-29 14:00:00,40.41,40.46,40.4,40.41,16023.0,32.4744,32.5146,32.4664,32.4744,16023.0
2015-12-29 14:05:00,40.42,40.49,40.42,40.44,8673.0,32.4824,32.5387,32.4824,32.4985,8673.0
2015-12-29 14:10:00,40.45,40.46,40.39,40.41,6871.0,32.5065,32.5146,32.4583,32.4744,6871.0
2015-12-29 14:15:00,40.41,40.42,40.39,40.41,16293.0,32.4744,32.4824,32.4583,32.4744,16293.0
2015-12-29 14:20:00,40.42,40.48,40.41,40.48,8840.0,32.4824,32.5306,32.4744,32.5306,8840.0
2015-12-29 14:25:00,40.47,40.47,40.36,40.41,17643.0,32.5226,32.5226,32.4342,32.4744,17643.0
2015-12-29 14:30:00,40.4,40.4,40.37,40.39,57735.0,32.4664,32.4664,32.4423,32.4583,57735.0
2015-12-29 14:35:00,40.39,40.49,40.39,40.48,17338.0,32.4583,32.5387,32.4583,32.5306,17338.0
2015-12-29 14:40:00,40.49,40.5,40.47,40.48,10099.0,32.5387,32.5467,32.5226,32.5306,10099.0
2015-12-29 14:45:00,40.48,40.49,40.42,40.46,27737.0,32.5306,32.5387,32.4824,32.5146,27737.0
2015-12-29 14:50:00,40.45,40.47,40.44,40.46,9235.0,32.5065,32.5226,32.4985,32.5146,9235.0
2015-12-29 14:55:00,40.45,40.48,40.43,40.48,26897.0,32.5065,32.5306,32.4905,32.5306,26897.0
2015-12-29 15:00:00,40.48,40.5,40.47,40.49,10129.0,32.5306,32.5467,32.5226,32.5387,10129.0
2015-12-29 15:05:00,40.48,40.5,40.48,40.49,7185.0,32.5306,32.5467,32.5306,32.5387,7185.0
2015-12-29 15:10:00,40.49,40.49,40.43,40.43,15553.0,32.5387,32.5387,32.4905,32.4905,15553.0
2015-12-29 15:15:00,40.43,40.5,40.43,40.47,20918.0,32.4905,32.5467,32.4905,32.5226,20918.0
2015-12-29 15:20:00,40.47,40.48,40.44,40.46,23132.0,32.5226,32.5306,32.4985,32.5146,23132.0
2015-12-29 15:25:00,40.46,40.53,40.46,40.53,21741.0,32.5146,32.5708,32.5146,32.5708,21741.0
2015-12-29 15:30:00,40.53,40.56,40.49,40.51,30073.0,32.5708,32.5949,32.5387,32.5548,30073.0
2015-12-29 15:35:00,40.5,40.54,40.49,40.54,17615.0,32.5467,32.5789,32.5387,32.5789,17615.0
2015-12-29 15:40:00,40.53,40.54,40.49,40.49,38768.0,32.5708,32.5789,32.5387,32.5387,38768.0
2015-12-29 15:45:00,40.49,40.53,40.48,40.51,48332.0,32.5387,32.5708,32.5306,32.5548,48332.0
2015-12-29 15:50:00,40.5,40.51,40.48,40.49,37460.0,32.5467,32.5548,32.5306,32.5387,37460.0
2015-12-29 15:55:00,40.49,40.53,40.48,40.49,74499.0,32.5387,32.5708,32.5306,32.5387,74499.0
2015-12-30 09:30:00,40.23,40.33,40.1,40.14,77962.0,32.3297,32.4101,32.2253,32.2574,77962.0
2015-12-30 09:35:00,40.12,40.41,40.12,40.3,12272.0,32.2413,32.4744,32.2413,32.386,12272.0
2015-12-30 09:40:00,40.31,40.31,40.24,40.28,20032.0,32.394,32.394,32.3378,32.3699,20032.0
2015-12-30 09:45:00,40.28,40.38,40.26,40.34,20012.0,32.3699,32.4503,32.3539,32.4181,20012.0
2015-12-30 09:50:00,40.32,40.44,40.28,40.38,13952.0,32.4021,32.4985,32.3699,32.4503,13952.0
2015-12-30 09:55:00,40.4,40.42,40.36,40.4,7428.0,32.4664,32.4824,32.4342,32.4664,7428.0
2015-12-30 10:00:00,40.39,40.4,40.32,40.35,24472.0,32.4583,32.4664,32.4021,32.4262,24472.0
2015-12-30 10:05:00,40.35,40.44,40.33,40.35,19490.0,32.4262,32.4985,32.4101,32.4262,19490.0
2015-12-30 10:10:00,40.36,40.39,40.28,40.36,21630.0,32.4342,32.4583,32.3699,32.4342,21630.0
2015-12-30 10:15:00,40.37,40.42,40.3,40.34,16656.0,32.4423,32.4824,32.386,32.4181,16656.0
2015-12-30 10:20:00,40.34,40.34,40.23,40.25,15203.0,32.4181,32.4181,32.3297,32.3458,15203.0
2015-12-30 10:25:00,40.25,40.25,40.16,40.17,10309.0,32.3458,32.3458,32.2735,32.2815,10309.0
2015-12-30 10:30:00,40.15,40.28,40.12,40.28,16371.0,32.2655,32.3699,32.2413,32.3699,16371.0
2015-12-30 10:35:00,40.28,40.29,40.24,40.26,11593.0,32.3699,32.378,32.3378,32.3539,11593.0
2015-12-30 10:40:00,40.27,40.31,40.25,40.29,18247.0,32.3619,32.394,32.3458,32.378,18247.0
2015-12-30 10:45:00,40.29,40.31,40.25,40.29,15454.0,32.378,32.394,32.3458,32.378,15454.0
2015-12-30 10:50:00,40.28,40.3,40.27,40.29,18023.0,32.3699,32.386,32.3619,32.378,18023.0
2015-12-30 10:55:00,40.29,40.39,40.29,40.37,8642.0,32.378,32.4583,32.378,32.4423,8642.0
2015-12-30 11:00:00,40.38,40.4,40.36,40.39,12054.0,32.4503,32.4664,32.4342,32.4583,12054.0
2015-12-30 11:05:00,40.4,40.42,40.35,40.39,22773.0,32.4664,32.4824,32.4262,32.4583,22773.0
2015-12-30 11:10:00,40.4,40.48,40.37,40.48,53517.0,32.4664,32.5306,32.4423,32.5306,53517.0
2015-12-30 11:15:00,40.49,40.51,40.43,40.44,24544.0,32.5387,32.5548,32.4905,32.4985,24544.0
2015-12-30 11:20:00,40.45,40.45,40.42,40.43,11489.0,32.5065,32.5065,32.4824,32.4905,11489.0
2015-12-30 11:25:00,40.44,40.5,40.43,40.5,16086.0,32.4985,32.5467,32.4905,32.5467,16086.0
2015-12-30 11:30:00,40.5,40.5,40.42,40.45,15633.0,32.5467,32.5467,32.4824,32.5065,15633.0
2015-12-30 11:35:00,40.46,40.48,40.46,40.48,12362.0,32.5146,32.5306,32.5146,32.5306,12362.0
2015-12-30 11:40:00,40.47,40.48,40.46,40.46,16341.0,32.5226,32.5306,32.5146,32.5146,16341.0
2015-12-30 11:45:00,40.46,40.47,40.43,40.44,12219.0,32.5146,32.5226,32.4905,32.4985,12219.0
2015-12-30 11:50:00,40.44,40.48,40.42,40.46,18657.0,32.4985,32.5306,32.4824,32.5146,18657.0
2015-12-30 11:55:00,40.46,40.48,40.43,40.44,14011.0,32.5146,32.5306,32.4905,32.4985,14011.0
2015-12-30 12:00:00,40.45,40.46,40.41,40.43,17995.0,32.5065,32.5146,32.4744,32.4905,17995.0
2015-12-30 12:05:00,40.44,40.46,40.42,40.44,14766.0,32.4985,32.5146,32.4824,32.4985,14766.0
2015-12-30 12:10:00,40.45,40.46,40.42,40.44,23065.0,32.5065,32.5146,32.4824,32.4985,23065.0
2015-12-30 12:15:00,40.44,40.45,40.42,40.43,7576.0,32.4985,32.5065,32.4824,32.4905,7576.0
2015-12-30 12:20:00,40.44,40.45,40.43,40.43,15631.0,32.4985,32.5065,32.4905,32.4905,15631.0
2015-12-30 12:25:00,40.43,40.43,40.33,40.34,19515.0,32.4905,32.4905,32.4101,32.4181,19515.0
2015-12-30 12:30:00,40.33,40.4,40.32,40.38,17068.0,32.4101,32.4664,32.4021,32.4503,17068.0
2015-12-30 12:35:00,40.38,40.39,40.33,40.34,10142.0,32.4503,32.4583,32.4101,32.4181,10142.0
2015-12-30 12:40:00,40.35,40.35,40.32,40.34,16248.0,32.4262,32.4262,32.4021,32.4181,16248.0
2015-12-30 12:45:00,40.35,40.36,40.33,40.36,4604.0,32.4262,32.4342,32.4101,32.4342,4604.0
2015-12-30 12:50:00,40.35,40.36,40.33,40.34,15491.0,32.4262,32.4342,32.4101,32.4181,15491.0
2015-12-30 12:55:00,40.34,40.38,40.33,40.37,16024.0,32.4181,32.4503,32.4101,32.4423,16024.0
2015-12-30 13:00:00,40.38,40.41,40.38,40.41,12991.0,32.4503,32.4744,32.4503,32.4744,12991.0
2015-12-30 13:05:00,40.41,40.42,40.39,40.39,6435.0,32.4744,32.4824,32.4583,32.4583,6435.0
2015-12-30 13:10:00,40.39,40.39,40.33,40.35,13584.0,32.4583,32.4583,32.4101,32.4262,13584.0
2015-12-30 13:15:00,40.34,40.36,40.33,40.34,17417.0,32.4181,32.4342,32.4101,32.4181,17417.0
2015-12-30 13:20:00,40.34,40.36,40.33,40.34,20656.0,32.4181,32.4342,32.4101,32.4181,20656.0
2015-12-30 13:25:00,40.35,40.38,40.33,40.34,10965.0,32.4262,32.4503,32.4101,32.4181,10965.0
2015-12-30 13:30:00,40.34,40.36,40.34,40.35,12809.0,32.4181,32.4342,32.4181,32.4262,12809.0
2015-12-30 13:35:00,40.35,40.36,40.34,40.35,10459.0,32.4262,32.4342,32.4181,32.4262,10459.0
2015-12-30 13:40:00,40.35,40.39,40.35,40.37,19075.0,32.4262,32.4583,32.4262,32.4423,19075.0
2015-12-30 13:45:00,40.37,40.37,40.33,40.34,15122.0,32.4423,32.4423,32.4101,32.4181,15122.0
2015-12-30 13:50:00,40.34,40.35,40.34,40.35,15074.0,32.4181,32.4262,32.4181,32.4262,15074.0
2015-12-30 13:55:00,40.34,40.36,40.34,40.34,14194.0,32.4181,32.4342,32.4181,32.4181,14194.0
2015-12-30 14:00:00,40.34,40.36,40.33,40.34,17586.0,32.4181,32.4342,32.4101,32.4181,17586.0
2015-12-30 14:05:00,40.34,40.37,40.33,40.37,12895.0,32.4181,32.4423,32.4101,32.4423,12895.0
2015-12-30 14:10:00,40.37,40.39,40.37,40.39,13429.0,32.4423,32.4583,32.4423,32.4583,13429.0
2015-12-30 14:15:00,40.39,40.39,40.34,40.36,35984.0,32.4583,32.4583,32.4181,32.4342,35984.0
2015-12-30 14:20:00,40.36,40.37,40.35,40.36,19937.0,32.4342,32.4423,32.4262,32.4342,19937.0
2015-12-30 14:25:00,40.36,40.4,40.36,40.4,10551.0,32.4342,32.4664,32.4342,32.4664,10551.0
2015-12-30 14:30:00,40.4,40.43,40.39,40.41,11159.0,32.4664,32.4905,32.4583,32.4744,11159.0
2015-12-30 14:35:00,40.41,40.42,40.36,40.36,16278.0,32.4744,32.4824,32.4342,32.4342,16278.0
2015-12-30 14:40:00,40.36,40.37,40.34,40.35,14408.0,32.4342,32.4423,32.4181,32.4262,14408.0
2015-12-30 14:45:00,40.34,40.35,40.33,40.34,11606.0,32.4181,32.4262,32.4101,32.4181,11606.0
2015-12-30 14:50:00,40.33,40.34,40.28,40.29,18316.0,32.4101,32.4181,32.3699,32.378,18316.0
2015-12-30 14:55:00,40.3,40.34,40.29,40.32,14414.0,32.386,32.4181,32.378,32.4021,14414.0
2015-12-30 15:00:00,40.32,40.34,40.32,40.34,9626.0,32.4021,32.4181,32.4021,32.4181,9626.0
2015-12-30 15:05:00,40.33,40.34,40.3,40.3,24294.0,32.4101,32.4181,32.386,32.386,24294.0
2015-12-30 15:10:00,40.31,40.34,40.3,40.33,35462.0,32.394,32.4181,32.386,32.4101,35462.0
2015-12-30 15:15:00,40.33,40.4,40.33,40.4,12477.0,32.4101,32.4664,32.4101,32.4664,12477.0
2015-12-30 15:20:00,40.41,40.41,40.37,40.38,47011.0,32.4744,32.4744,32.4423,32.4503,47011.0
2015-12-30 15:25:00,40.38,40.39,40.38,40.38,20321.0,32.4503,32.4583,32.4503,32.4503,20321.0
2015-12-30 15:30:00,40.38,40.38,40.24,40.28,60968.0,32.4503,32.4503,32.3378,32.3699,60968.0
2015-12-30 15:35:00,40.28,40.33,40.25,40.33,26955.0,32.3699,32.4101,32.3458,32.4101,26955.0
2015-12-30 15:40:00,40.32,40.38,40.3,40.34,51191.0,32.4021,32.4503,32.386,32.4181,51191.0
2015-12-30 15:45:00,40.34,40.38,40.33,40.37,41458.0,32.4181,32.4503,32.4101,32.4423,41458.0
2015-12-30 15:50:00,40.36,40.37,40.32,40.33,42994.0,32.4342,32.4423,32.4021,32.4101,42994.0
2015-12-30 15:55:00,40.33,40.36,40.32,40.33,108009.0,32.4101,32.4342,32.4021,32.4101,108009.0
2015-12-31 09:30:00,40.35,40.38,40.13,40.3,41546.0,32.4262,32.4503,32.2494,32.386,41546.0
2015-12-31 09:35:00,40.27,40.53,40.26,40.52,12984.0,32.3619,32.5708,32.3539,32.5628,12984.0
2015-12-31 09:40:00,40.54,40.69,40.51,40.55,11550.0,32.5789,32.6994,32.5548,32.5869,11550.0
2015-12-31 09:45:00,40.5,40.51,40.32,40.4,14070.0,32.5467,32.5548,32.4021,32.4664,14070.0
2015-12-31 09:50:00,40.38,40.42,40.33,40.38,16021.0,32.4503,32.4824,32.4101,32.4503,16021.0
2015-12-31 09:55:00,40.36,40.39,40.36,40.37,14118.0,32.4342,32.4583,32.4342,32.4423,14118.0
2015-12-31 10:00:00,40.37,40.44,40.35,40.44,22478.0,32.4423,32.4985,32.4262,32.4985,22478.0
2015-12-31 10:05:00,40.43,40.43,40.35,40.39,6994.0,32.4905,32.4905,32.4262,32.4583,6994.0
2015-12-31 10:10:00,40.38,40.43,40.37,40.41,10962.0,32.4503,32.4905,32.4423,32.4744,10962.0
2015-12-31 10:15:00,40.41,40.45,40.39,40.43,14974.0,32.4744,32.5065,32.4583,32.4905,14974.0
2015-12-31 10:20:00,40.43,40.45,40.4,40.4,10168.0,32.4905,32.5065,32.4664,32.4664,10168.0
2015-12-31 10:25:00,40.4,40.42,40.32,40.38,17707.0,32.4664,32.4824,32.4021,32.4503,17707.0
2015-12-31 10:30:00,40.38,40.39,40.29,40.37,9045.0,32.4503,32.4583,32.378,32.4423,9045.0
2015-12-31 10:35:00,40.36,40.41,40.32,40.39,17215.0,32.4342,32.4744,32.4021,32.4583,17215.0
2015-12-31 10:40:00,40.37,40.38,40.32,40.34,8202.0,32.4423,32.4503,32.4021,32.4181,8202.0
2015-12-31 10:45:00,40.35,40.39,40.33,40.37,13416.0,32.4262,32.4583,32.4101,32.4423,13416.0
2015-12-31 10:50:00,40.37,40.39,40.33,40.34,10637.0,32.4423,32.4583,32.4101,32.4181,10637.0
2015-12-31 10:55:00,40.33,40.33,40.27,40.31,5817.0,32.4101,32.4101,32.3619,32.394,5817.0
2015-12-31 11:00:00,40.32,40.37,40.3,40.37,14657.0,32.4021,32.4423,32.386,32.4423,14657.0
2015-12-31 11:05:00,40.36,40.36,40.32,40.34,4809.0,32.4342,32.4342,32.4021,32.4181,4809.0
2015-12-31 11:10:00,40.33,40.33,40.27,40.32,11956.0,32.4101,32.4101,32.3619,32.4021,11956.0
2015-12-31 11:15:00,40.32,40.39,40.31,40.39,9993.0,32.4021,32.4583,32.394,32.4583,9993.0
2015-12-31 11:20:00,40.39,40.39,40.32,40.32,12458.0,32.4583,32.4583,32.4021,32.4021,12458.0
2015-12-31 11:25:00,40.32,40.38,40.32,40.36,10925.0,32.4021,32.4503,32.4021,32.4342,10925.0
2015-12-31 11:30:00,40.36,40.41,40.34,40.4,11663.0,32.4342,32.4744,32.4181,32.4664,11663.0
2015-12-31 11:35:00,40.41,40.44,40.4,40.44,7429.0,32.4744,32.4985,32.4664,32.4985,7429.0
2015-12-31 11:40:00,40.43,40.49,40.43,40.47,7801.0,32.4905,32.5387,32.4905,32.5226,7801.0
2015-12-31 11:45:00,40.47,40.55,40.47,40.51,16752.0,32.5226,32.5869,32.5226,32.5548,16752.0
2015-12-31 11:50:00,40.52,40.52,40.47,40.48,6873.0,32.5628,32.5628,32.5226,32.5306,6873.0
2015-12-31 11:55:00,40.48,40.51,40.45,40.51,10853.0,32.5306,32.5548,32.5065,32.5548,10853.0
2015-12-31 12:00:00,40.53,40.53,40.46,40.48,4786.0,32.5708,32.5708,32.5146,32.5306,4786.0
2015-12-31 12:05:00,40.48,40.5,40.46,40.49,6361.0,32.5306,32.5467,32.5146,32.5387,6361.0
2015-12-31 12:10:00,40.49,40.5,40.46,40.47,21591.0,32.5387,32.5467,32.5146,32.5226,21591.0
2015-12-31 12:15:00,40.47,40.54,40.47,40.52,22122.0,32.5226,32.5789,32.5226,32.5628,22122.0
2015-12-31 12:20:00,40.52,40.6,40.52,40.6,20163.0,32.5628,32.6271,32.5628,32.6271,20163.0
2015-12-31 12:25:00,40.59,40.63,40.55,40.6,57204.0,32.619,32.6512,32.5869,32.6271,57204.0
2015-12-31 12:30:00,40.6,40.64,40.56,40.64,27321.0,32.6271,32.6592,32.5949,32.6592,27321.0
2015-12-31 12:35:00,40.64,40.65,40.62,40.65,50056.0,32.6592,32.6673,32.6432,32.6673,50056.0
2015-12-31 12:40:00,40.65,40.75,40.65,40.74,27962.0,32.6673,32.7476,32.6673,32.7396,27962.0
2015-12-31 12:45:00,40.73,40.75,40.71,40.74,25654.0,32.7316,32.7476,32.7155,32.7396,25654.0
2015-12-31 12:50:00,40.74,40.76,40.6,40.61,47648.0,32.7396,32.7557,32.6271,32.6351,47648.0
2015-12-31 12:55:00,40.6,40.6,40.51,40.51,6025.0,32.6271,32.6271,32.5548,32.5548,6025.0
2015-12-31 13:00:00,40.51,40.55,40.48,40.49,7308.0,32.5548,32.5869,32.5306,32.5387,7308.0
2015-12-31 13:05:00,40.49,40.49,40.38,40.38,31189.0,32.5387,32.5387,32.4503,32.4503,31189.0
2015-12-31 13:10:00,40.39,40.45,40.37,40.44,6643.0,32.4583,32.5065,32.4423,32.4985,6643.0
2015-12-31 13:15:00,40.44,40.49,40.44,40.46,10133.0,32.4985,32.5387,32.4985,32.5146,10133.0
2015-12-31 13:20:00,40.48,40.5,40.45,40.5,5677.0,32.5306,32.5467,32.5065,32.5467,5677.0
2015-12-31 13:25:00,40.49,40.49,40.43,40.46,8202.0,32.5387,32.5387,32.4905,32.5146,8202.0
2015-12-31 13:30:00,40.47,40.49,40.43,40.44,12750.0,32.5226,32.5387,32.4905,32.4985,12750.0
2015-12-31 13:35:00,40.44,40.45,40.41,40.45,16120.0,32.4985,32.5065,32.4744,32.5065,16120.0
2015-12-31 13:40:00,40.46,40.52,40.46,40.52,8919.0,32.5146,32.5628,32.5146,32.5628,8919.0
2015-12-31 13:45:00,40.51,40.51,40.48,40.49,5022.0,32.5548,32.5548,32.5306,32.5387,5022.0
2015-12-31 13:50:00,40.49,40.5,40.47,40.48,5813.0,32.5387,32.5467,32.5226,32.5306,5813.0
2015-12-31 13:55:00,40.49,40.5,40.46,40.5,11454.0,32.5387,32.5467,32.5146,32.5467,11454.0
2015-12-31 14:00:00,40.5,40.53,40.49,40.5,23809.0,32.5467,32.5708,32.5387,32.5467,23809.0
2015-12-31 14:05:00,40.5,40.5,40.48,40.49,17173.0,32.5467,32.5467,32.5306,32.5387,17173.0
2015-12-31 14:10:00,40.5,40.51,40.47,40.49,11296.0,32.5467,32.5548,32.5226,32.5387,11296.0
2015-12-31 14:15:00,40.49,40.5,40.48,40.49,9495.0,32.5387,32.5467,32.5306,32.5387,9495.0
2015-12-31 14:20:00,40.49,40.5,40.43,40.43,10785.0,32.5387,32.5467,32.4905,32.4905,10785.0
2015-12-31 14:25:00,40.43,40.43,40.38,40.4,15865.0,32.4905,32.4905,32.4503,32.4664,15865.0
2015-12-31 14:30:00,40.41,40.42,40.38,40.4,14656.0,32.4744,32.4824,32.4503,32.4664,14656.0
2015-12-31 14:35:00,40.4,40.42,40.37,40.41,15289.0,32.4664,32.4824,32.4423,32.4744,15289.0
2015-12-31 14:40:00,40.4,40.46,40.4,40.43,12097.0,32.4664,32.5146,32.4664,32.4905,12097.0
2015-12-31 14:45:00,40.42,40.46,40.38,40.39,11286.0,32.4824,32.5146,32.4503,32.4583,11286.0
2015-12-31 14:50:00,40.39,40.4,40.35,40.36,9855.0,32.4583,32.4664,32.4262,32.4342,9855.0
2015-12-31 14:55:00,40.37,40.39,40.36,40.36,10553.0,32.4423,32.4583,32.4342,32.4342,10553.0
2015-12-31 15:00:00,40.36,40.38,40.35,40.38,14363.0,32.4342,32.4503,32.4262,32.4503,14363.0
2015-12-31 15:05:00,40.39,40.4,40.33,40.34,29232.0,32.4583,32.4664,32.4101,32.4181,29232.0
2015-12-31 15:10:00,40.33,40.39,40.32,40.37,22024.0,32.4101,32.4583,32.4021,32.4423,22024.0
2015-12-31 15:15:00,40.37,40.41,40.37,40.39,19070.0,32.4423,32.4744,32.4423,32.4583,19070.0
2015-12-31 15:20:00,40.39,40.4,40.38,40.39,15533.0,32.4583,32.4664,32.4503,32.4583,15533.0
2015-12-31 15:25:00,40.38,40.39,40.34,40.34,24657.0,32.4503,32.4583,32.4181,32.4181,24657.0
2015-12-31 15:30:00,40.35,40.38,40.34,40.38,19338.0,32.4262,32.4503,32.4181,32.4503,19338.0
2015-12-31 15:35:00,40.39,40.4,40.37,40.38,28160.0,32.4583,32.4664,32.4423,32.4503,28160.0
2015-12-31 15:40:00,40.39,40.4,40.34,40.36,39376.0,32.4583,32.4664,32.4181,32.4342,39376.0
2015-12-31 15:45:00,40.35,40.38,40.34,40.37,31001.0,32.4262,32.4503,32.4181,32.4423,31001.0
2015-12-31 15:50:00,40.37,40.37,40.34,40.36,52690.0,32.4423,32.4423,32.4181,32.4342,52690.0
2015-12-31 15:55:00,40.36,40.37,40.27,40.28,145281.0,32.4342,32.4423,32.3619,32.3699,145281.0
2016-01-04 09:30:00,39.64,39.76,39.61,39.64,53046.0,31.8556,31.952,31.8315,31.8556,53046.0
2016-01-04 09:35:00,39.64,39.89,39.6,39.76,26891.0,31.8556,32.0565,31.8235,31.952,26891.0
2016-01-04 09:40:00,39.8,39.93,39.71,39.84,36490.0,31.9842,32.0887,31.9119,32.0163,36490.0
2016-01-04 09:45:00,39.84,39.91,39.77,39.89,40227.0,32.0163,32.0726,31.9601,32.0565,40227.0
2016-01-04 09:50:00,39.91,40.06,39.91,39.98,23712.0,32.0726,32.1931,32.0726,32.1288,23712.0
2016-01-04 09:55:00,39.99,40.01,39.77,39.8,17872.0,32.1369,32.1529,31.9601,31.9842,17872.0
2016-01-04 10:00:00,39.79,39.8,39.63,39.71,23984.0,31.9761,31.9842,31.8476,31.9119,23984.0
2016-01-04 10:05:00,39.7,39.88,39.65,39.86,19975.0,31.9038,32.0485,31.8636,32.0324,19975.0
2016-01-04 10:10:00,39.88,39.91,39.77,39.91,80133.0,32.0485,32.0726,31.9601,32.0726,80133.0
2016-01-04 10:15:00,39.9,39.95,39.79,39.85,34760.0,32.0645,32.1047,31.9761,32.0244,34760.0
2016-01-04 10:20:00,39.88,39.94,39.79,39.87,66554.0,32.0485,32.0967,31.9761,32.0404,66554.0
2016-01-04 10:25:00,39.88,39.9,39.72,39.72,19957.0,32.0485,32.0645,31.9199,31.9199,19957.0
2016-01-04 10:30:00,39.68,39.68,39.53,39.54,16326.0,31.8878,31.8878,31.7672,31.7752,16326.0
2016-01-04 10:35:00,39.5,39.52,39.45,39.48,24921.0,31.7431,31.7592,31.7029,31.727,24921.0
2016-01-04 10:40:00,39.47,39.58,39.42,39.58,24050.0,31.719,31.8074,31.6788,31.8074,24050.0
2016-01-04 10:45:00,39.58,39.6,39.49,39.57,24795.0,31.8074,31.8235,31.7351,31.7994,24795.0
2016-01-04 10:50:00,39.57,39.59,39.46,39.51,18090.0,31.7994,31.8154,31.711,31.7511,18090.0
2016-01-04 10:55:00,39.5,39.5,39.44,39.44,13827.0,31.7431,31.7431,31.6949,31.6949,13827.0
2016-01-04 11:00:00,39.43,39.45,39.35,39.42,28578.0,31.6868,31.7029,31.6226,31.6788,28578.0
2016-01-04 11:05:00,39.42,39.43,39.32,39.35,23072.0,31.6788,31.6868,31.5984,31.6226,23072.0
2016-01-04 11:10:00,39.34,39.35,39.27,39.34,13100.0,31.6145,31.6226,31.5583,31.6145,13100.0
2016-01-04 11:15:00,39.33,39.34,39.28,39.3,19278.0,31.6065,31.6145,31.5663,31.5824,19278.0
2016-01-04 11:20:00,39.29,39.37,39.23,39.37,152172.0,31.5743,31.6386,31.5261,31.6386,152172.0
2016-01-04 11:25:00,39.37,39.48,39.32,39.48,190316.0,31.6386,31.727,31.5984,31.727,190316.0
2016-01-04 11:30:00,39.46,39.48,39.39,39.42,34246.0,31.711,31.727,31.6547,31.6788,34246.0
2016-01-04 11:35:00,39.43,39.45,39.33,39.37,18785.0,31.6868,31.7029,31.6065,31.6386,18785.0
2016-01-04 11:40:00,39.36,39.38,39.31,39.34,20803.0,31.6306,31.6467,31.5904,31.6145,20803.0
2016-01-04 11:45:00,39.33,39.47,39.32,39.47,31223.0,31.6065,31.719,31.5984,31.719,31223.0
2016-01-04 11:50:00,39.46,39.47,39.38,39.44,24093.0,31.711,31.719,31.6467,31.6949,24093.0
2016-01-04 11:55:00,39.43,39.44,39.35,39.39,12922.0,31.6868,31.6949,31.6226,31.6547,12922.0
2016-01-04 12:00:00,39.38,39.39,39.33,39.39,10727.0,31.6467,31.6547,31.6065,31.6547,10727.0
2016-01-04 12:05:00,39.39,39.4,39.33,39.34,18277.0,31.6547,31.6627,31.6065,31.6145,18277.0
2016-01-04 12:10:00,39.34,39.39,39.33,39.33,10986.0,31.6145,31.6547,31.6065,31.6065,10986.0
2016-01-04 12:15:00,39.32,39.34,39.29,39.31,13818.0,31.5984,31.6145,31.5743,31.5904,13818.0
2016-01-04 12:20:00,39.32,39.32,39.26,39.3,16099.0,31.5984,31.5984,31.5502,31.5824,16099.0
2016-01-04 12:25:00,39.28,39.42,39.28,39.37,22860.0,31.5663,31.6788,31.5663,31.6386,22860.0
2016-01-04 12:30:00,39.37,39.4,39.31,39.39,14202.0,31.6386,31.6627,31.5904,31.6547,14202.0
2016-01-04 12:35:00,39.39,39.43,39.38,39.41,18784.0,31.6547,31.6868,31.6467,31.6708,18784.0
2016-01-04 12:40:00,39.41,39.49,39.39,39.4,175637.0,31.6708,31.7351,31.6547,31.6627,175637.0
2016-01-04 12:45:00,39.41,39.44,39.39,39.43,34359.0,31.6708,31.6949,31.6547,31.6868,34359.0
2016-01-04 12:50:00,39.43,39.48,39.42,39.48,29908.0,31.6868,31.727,31.6788,31.727,29908.0
2016-01-04 12:55:00,39.49,39.51,39.41,39.42,26782.0,31.7351,31.7511,31.6708,31.6788,26782.0
2016-01-04 13:00:00,39.43,39.53,39.38,39.52,21037.0,31.6868,31.7672,31.6467,31.7592,21037.0
2016-01-04 13:05:00,39.52,39.54,39.47,39.5,27096.0,31.7592,31.7752,31.719,31.7431,27096.0
2016-01-04 13:10:00,39.5,39.51,39.48,39.49,23923.0,31.7431,31.7511,31.727,31.7351,23923.0
2016-01-04 13:15:00,39.49,39.66,39.48,39.59,51401.0,31.7351,31.8717,31.727,31.8154,51401.0
2016-01-04 13:20:00,39.6,39.63,39.52,39.53,12773.0,31.8235,31.8476,31.7592,31.7672,12773.0
2016-01-04 13:25:00,39.54,39.61,39.52,39.58,23511.0,31.7752,31.8315,31.7592,31.8074,23511.0
2016-01-04 13:30:00,39.58,39.62,39.57,39.62,24146.0,31.8074,31.8395,31.7994,31.8395,24146.0
2016-01-04 13:35:00,39.62,39.65,39.59,39.64,16604.0,31.8395,31.8636,31.8154,31.8556,16604.0
2016-01-04 13:40:00,39.64,39.64,39.55,39.56,26141.0,31.8556,31.8556,31.7833,31.7913,26141.0
2016-01-04 13:45:00,39.56,39.61,39.56,39.61,21785.0,31.7913,31.8315,31.7913,31.8315,21785.0
2016-01-04 13:50:00,39.61,39.69,39.61,39.62,27396.0,31.8315,31.8958,31.8315,31.8395,27396.0
2016-01-04 13:55:00,39.63,39.66,39.56,39.57,21315.0,31.8476,31.8717,31.7913,31.7994,21315.0
2016-01-04 14:00:00,39.56,39.59,39.52,39.55,16788.0,31.7913,31.8154,31.7592,31.7833,16788.0
2016-01-04 14:05:00,39.55,39.58,39.49,39.56,18436.0,31.7833,31.8074,31.7351,31.7913,18436.0
2016-01-04 14:10:00,39.57,39.57,39.49,39.53,15041.0,31.7994,31.7994,31.7351,31.7672,15041.0
2016-01-04 14:15:00,39.54,39.57,39.51,39.56,16239.0,31.7752,31.7994,31.7511,31.7913,16239.0
2016-01-04 14:20:00,39.56,39.57,39.54,39.56,19148.0,31.7913,31.7994,31.7752,31.7913,19148.0
2016-01-04 14:25:00,39.56,39.57,39.53,39.54,15380.0,31.7913,31.7994,31.7672,31.7752,15380.0
2016-01-04 14:30:00,39.55,39.55,39.48,39.49,17545.0,31.7833,31.7833,31.727,31.7351,17545.0
2016-01-04 14:35:00,39.5,39.54,39.49,39.54,17066.0,31.7431,31.7752,31.7351,31.7752,17066.0
2016-01-04 14:40:00,39.54,39.58,39.48,39.5,45760.0,31.7752,31.8074,31.727,31.7431,45760.0
2016-01-04 14:45:00,39.51,39.58,39.48,39.57,33962.0,31.7511,31.8074,31.727,31.7994,33962.0
2016-01-04 14:50:00,39.58,39.61,39.51,39.52,26137.0,31.8074,31.8315,31.7511,31.7592,26137.0
2016-01-04 14:55:00,39.51,39.54,39.45,39.51,22848.0,31.7511,31.7752,31.7029,31.7511,22848.0
2016-01-04 15:00:00,39.51,39.51,39.41,39.44,29304.0,31.7511,31.7511,31.6708,31.6949,29304.0
2016-01-04 15:05:00,39.45,39.54,39.44,39.51,28651.0,31.7029,31.7752,31.6949,31.7511,28651.0
2016-01-04 15:10:00,39.5,39.57,39.47,39.52,59268.0,31.7431,31.7994,31.719,31.7592,59268.0
2016-01-04 15:15:00,39.52,39.57,39.52,39.56,53066.0,31.7592,31.7994,31.7592,31.7913,53066.0
2016-01-04 15:20:00,39.55,39.55,39.48,39.5,55317.0,31.7833,31.7833,31.727,31.7431,55317.0
2016-01-04 15:25:00,39.5,39.51,39.49,39.5,54911.0,31.7431,31.7511,31.7351,31.7431,54911.0
2016-01-04 15:30:00,39.5,39.51,39.47,39.5,84420.0,31.7431,31.7511,31.719,31.7431,84420.0
2016-01-04 15:35:00,39.5,39.51,39.46,39.5,46080.0,31.7431,31.7511,31.711,31.7431,46080.0
2016-01-04 15:40:00,39.51,39.6,39.5,39.54,66352.0,31.7511,31.8235,31.7431,31.7752,66352.0
2016-01-04 15:45:00,39.55,39.58,39.52,39.54,185281.0,31.7833,31.8074,31.7592,31.7752,185281.0
2016-01-04 15:50:00,39.55,39.56,39.54,39.55,127675.0,31.7833,31.7913,31.7752,31.7833,127675.0
2016-01-04 15:55:00,39.55,39.61,39.5,39.55,392534.0,31.7833,31.8315,31.7431,31.7833,392534.0
2016-01-05 09:30:00,39.9,39.98,39.74,39.83,101275.0,32.0645,32.1288,31.936,32.0083,101275.0
2016-01-05 09:35:00,39.83,39.9,39.5,39.51,64905.0,32.0083,32.0645,31.7431,31.7511,64905.0
2016-01-05 09:40:00,39.51,39.79,39.5,39.73,17340.0,31.7511,31.9761,31.7431,31.9279,17340.0
2016-01-05 09:45:00,39.7,39.7,39.46,39.54,20231.0,31.9038,31.9038,31.711,31.7752,20231.0
2016-01-05 09:50:00,39.55,39.7,39.52,39.58,23888.0,31.7833,31.9038,31.7592,31.8074,23888.0
2016-01-05 09:55:00,39.55,39.59,39.48,39.59,24379.0,31.7833,31.8154,31.727,31.8154,24379.0
2016-01-05 10:00:00,39.59,39.81,39.59,39.75,26537.0,31.8154,31.9922,31.8154,31.944,26537.0
2016-01-05 10:05:00,39.76,39.85,39.67,39.71,29873.0,31.952,32.0244,31.8797,31.9119,29873.0
2016-01-05 10:10:00,39.72,39.78,39.69,39.75,36584.0,31.9199,31.9681,31.8958,31.944,36584.0
2016-01-05 10:15:00,39.74,39.75,39.67,39.68,26822.0,31.936,31.944,31.8797,31.8878,26822.0
2016-01-05 10:20:00,39.68,39.71,39.59,39.69,17651.0,31.8878,31.9119,31.8154,31.8958,17651.0
2016-01-05 10:25:00,39.66,39.67,39.58,39.61,21348.0,31.8717,31.8797,31.8074,31.8315,21348.0
2016-01-05 10:30:00,39.62,39.64,39.5,39.59,29858.0,31.8395,31.8556,31.7431,31.8154,29858.0
2016-01-05 10:35:00,39.6,39.7,39.58,39.7,14306.0,31.8235,31.9038,31.8074,31.9038,14306.0
2016-01-05 10:40:00,39.7,39.71,39.6,39.69,21975.0,31.9038,31.9119,31.8235,31.8958,21975.0
2016-01-05 10:45:00,39.69,39.78,39.67,39.77,34381.0,31.8958,31.9681,31.8797,31.9601,34381.0
2016-01-05 10:50:00,39.77,39.79,39.73,39.76,25647.0,31.9601,31.9761,31.9279,31.952,25647.0
2016-01-05 10:55:00,39.76,39.78,39.71,39.75,31511.0,31.952,31.9681,31.9119,31.944,31511.0
2016-01-05 11:00:00,39.76,39.82,39.73,39.78,31422.0,31.952,32.0003,31.9279,31.9681,31422.0
2016-01-05 11:05:00,39.78,39.84,39.78,39.81,32568.0,31.9681,32.0163,31.9681,31.9922,32568.0
2016-01-05 11:10:00,39.81,39.82,39.69,39.73,25215.0,31.9922,32.0003,31.8958,31.9279,25215.0
2016-01-05 11:15:00,39.71,39.74,39.68,39.69,16117.0,31.9119,31.936,31.8878,31.8958,16117.0
2016-01-05 11:20:00,39.7,39.73,39.62,39.65,16763.0,31.9038,31.9279,31.8395,31.8636,16763.0
2016-01-05 11:25:00,39.65,39.74,39.65,39.67,23928.0,31.8636,31.936,31.8636,31.8797,23928.0
2016-01-05 11:30:00,39.67,39.73,39.66,39.73,31016.0,31.8797,31.9279,31.8717,31.9279,31016.0
2016-01-05 11:35:00,39.72,39.73,39.62,39.63,22147.0,31.9199,31.9279,31.8395,31.8476,22147.0
2016-01-05 11:40:00,39.62,39.7,39.59,39.59,14873.0,31.8395,31.9038,31.8154,31.8154,14873.0
2016-01-05 11:45:00,39.57,39.6,39.51,39.6,12428.0,31.7994,31.8235,31.7511,31.8235,12428.0
2016-01-05 11:50:00,39.6,39.68,39.56,39.65,41523.0,31.8235,31.8878,31.7913,31.8636,41523.0
2016-01-05 11:55:00,39.66,39.69,39.62,39.68,18439.0,31.8717,31.8958,31.8395,31.8878,18439.0
2016-01-05 12:00:00,39.69,39.69,39.59,39.63,16284.0,31.8958,31.8958,31.8154,31.8476,16284.0
2016-01-05 12:05:00,39.62,39.64,39.59,39.62,17324.0,31.8395,31.8556,31.8154,31.8395,17324.0
2016-01-05 12:10:00,39.62,39.63,39.54,39.57,36225.0,31.8395,31.8476,31.7752,31.7994,36225.0
2016-01-05 12:15:00,39.57,39.63,39.52,39.59,16501.0,31.7994,31.8476,31.7592,31.8154,16501.0
2016-01-05 12:20:00,39.57,39.61,39.57,39.61,15064.0,31.7994,31.8315,31.7994,31.8315,15064.0
2016-01-05 12:25:00,39.61,39.64,39.59,39.63,20172.0,31.8315,31.8556,31.8154,31.8476,20172.0
2016-01-05 12:30:00,39.63,39.7,39.61,39.67,21504.0,31.8476,31.9038,31.8315,31.8797,21504.0
2016-01-05 12:35:00,39.66,39.73,39.66,39.72,17276.0,31.8717,31.9279,31.8717,31.9199,17276.0
2016-01-05 12:40:00,39.73,39.75,39.66,39.68,19562.0,31.9279,31.944,31.8717,31.8878,19562.0
2016-01-05 12:45:00,39.67,39.73,39.66,39.73,11763.0,31.8797,31.9279,31.8717,31.9279,11763.0
2016-01-05 12:50:00,39.72,39.73,39.69,39.72,22901.0,31.9199,31.9279,31.8958,31.9199,22901.0
2016-01-05 12:55:00,39.72,39.73,39.7,39.73,20364.0,31.9199,31.9279,31.9038,31.9279,20364.0
2016-01-05 13:00:00,39.72,39.76,39.68,39.72,37672.0,31.9199,31.952,31.8878,31.9199,37672.0
2016-01-05 13:05:00,39.73,39.74,39.67,39.69,39566.0,31.9279,31.936,31.8797,31.8958,39566.0
2016-01-05 13:10:00,39.69,39.72,39.66,39.66,17417.0,31.8958,31.9199,31.8717,31.8717,17417.0
2016-01-05 13:15:00,39.66,39.72,39.66,39.67,18538.0,31.8717,31.9199,31.8717,31.8797,18538.0
2016-01-05 13:20:00,39.66,39.7,39.64,39.68,17075.0,31.8717,31.9038,31.8556,31.8878,17075.0
2016-01-05 13:25:00,39.69,39.7,39.66,39.69,15168.0,31.8958,31.9038,31.8717,31.8958,15168.0
2016-01-05 13:30:00,39.68,39.7,39.65,39.66,16521.0,31.8878,31.9038,31.8636,31.8717,16521.0
2016-01-05 13:35:00,39.66,39.69,39.65,39.66,10469.0,31.8717,31.8958,31.8636,31.8717,10469.0
2016-01-05 13:40:00,39.66,39.73,39.65,39.72,28727.0,31.8717,31.9279,31.8636,31.9199,28727.0
2016-01-05 13:45:00,39.72,39.72,39.65,39.7,20411.0,31.9199,31.9199,31.8636,31.9038,20411.0
2016-01-05 13:50:00,39.7,39.74,39.7,39.73,27985.0,31.9038,31.936,31.9038,31.9279,27985.0
2016-01-05 13:55:00,39.73,39.73,39.66,39.68,16695.0,31.9279,31.9279,31.8717,31.8878,16695.0
2016-01-05 14:00:00,39.69,39.73,39.66,39.71,27381.0,31.8958,31.9279,31.8717,31.9119,27381.0
2016-01-05 14:05:00,39.7,39.74,39.7,39.72,33766.0,31.9038,31.936,31.9038,31.9199,33766.0
2016-01-05 14:10:00,39.72,39.74,39.7,39.71,47509.0,31.9199,31.936,31.9038,31.9119,47509.0
2016-01-05 14:15:00,39.71,39.74,39.71,39.72,65988.0,31.9119,31.936,31.9119,31.9199,65988.0
2016-01-05 14:20:00,39.72,39.85,39.71,39.85,68272.0,31.9199,32.0244,31.9119,32.0244,68272.0
2016-01-05 14:25:00,39.85,39.89,39.84,39.84,23920.0,32.0244,32.0565,32.0163,32.0163,23920.0
2016-01-05 14:30:00,39.84,39.9,39.84,39.89,19126.0,32.0163,32.0645,32.0163,32.0565,19126.0
2016-01-05 14:35:00,39.9,39.91,39.84,39.89,21614.0,32.0645,32.0726,32.0163,32.0565,21614.0
2016-01-05 14:40:00,39.89,39.9,39.86,39.87,13512.0,32.0565,32.0645,32.0324,32.0404,13512.0
2016-01-05 14:45:00,39.87,39.88,39.84,39.84,32513.0,32.0404,32.0485,32.0163,32.0163,32513.0
2016-01-05 14:50:00,39.85,39.89,39.84,39.87,15880.0,32.0244,32.0565,32.0163,32.0404,15880.0
2016-01-05 14:55:00,39.86,39.87,39.82,39.86,21843.0,32.0324,32.0404,32.0003,32.0324,21843.0
2016-01-05 15:00:00,39.85,39.86,39.82,39.84,23834.0,32.0244,32.0324,32.0003,32.0163,23834.0
2016-01-05 15:05:00,39.84,39.85,39.79,39.8,23104.0,32.0163,32.0244,31.9761,31.9842,23104.0
2016-01-05 15:10:00,39.79,39.86,39.79,39.86,30675.0,31.9761,32.0324,31.9761,32.0324,30675.0
2016-01-05 15:15:00,39.87,39.88,39.84,39.87,43502.0,32.0404,32.0485,32.0163,32.0404,43502.0
2016-01-05 15:20:00,39.87,39.94,39.85,39.91,39177.0,32.0404,32.0967,32.0244,32.0726,39177.0
2016-01-05 15:25:00,39.91,39.97,39.9,39.96,30982.0,32.0726,32.1208,32.0645,32.1128,30982.0
2016-01-05 15:30:00,39.95,39.96,39.91,39.94,40466.0,32.1047,32.1128,32.0726,32.0967,40466.0
2016-01-05 15:35:00,39.94,39.95,39.9,39.92,31722.0,32.0967,32.1047,32.0645,32.0806,31722.0
2016-01-05 15:40:00,39.92,40.0,39.92,39.96,70920.0,32.0806,32.1449,32.0806,32.1128,70920.0
2016-01-05 15:45:00,39.96,40.02,39.96,40.0,66924.0,32.1128,32.161,32.1128,32.1449,66924.0
2016-01-05 15:50:00,40.01,40.03,39.98,40.0,66626.0,32.1529,32.169,32.1288,32.1449,66626.0
2016-01-05 15:55:00,40.0,40.02,39.94,39.98,144506.0,32.1449,32.161,32.0967,32.1288,144506.0
2016-01-06 09:30:00,39.22,39.3,39.19,39.25,3829.0,31.5181,31.5824,31.494,31.5422,3829.0
2016-01-06 09:35:00,39.14,39.29,39.1,39.27,61647.0,31.4538,31.5743,31.4216,31.5583,61647.0
2016-01-06 09:40:00,39.27,39.33,39.18,39.33,17807.0,31.5583,31.6065,31.4859,31.6065,17807.0
2016-01-06 09:45:00,39.29,39.37,39.22,39.37,12517.0,31.5743,31.6386,31.5181,31.6386,12517.0
2016-01-06 09:50:00,39.41,39.58,39.41,39.49,31039.0,31.6708,31.8074,31.6708,31.7351,31039.0
2016-01-06 09:55:00,39.48,39.71,39.46,39.71,12694.0,31.727,31.9119,31.711,31.9119,12694.0
2016-01-06 10:00:00,39.71,39.71,39.53,39.53,13673.0,31.9119,31.9119,31.7672,31.7672,13673.0
2016-01-06 10:05:00,39.49,39.52,39.45,39.5,8364.0,31.7351,31.7592,31.7029,31.7431,8364.0
2016-01-06 10:10:00,39.49,39.51,39.44,39.49,11953.0,31.7351,31.7511,31.6949,31.7351,11953.0
2016-01-06 10:15:00,39.48,39.51,39.44,39.51,25873.0,31.727,31.7511,31.6949,31.7511,25873.0
2016-01-06 10:20:00,39.51,39.6,39.5,39.57,17861.0,31.7511,31.8235,31.7431,31.7994,17861.0
2016-01-06 10:25:00,39.57,39.6,39.56,39.57,8354.0,31.7994,31.8235,31.7913,31.7994,8354.0
2016-01-06 10:30:00,39.57,39.57,39.41,39.46,15961.0,31.7994,31.7994,31.6708,31.711,15961.0
2016-01-06 10:35:00,39.47,39.49,39.39,39.4,8638.0,31.719,31.7351,31.6547,31.6627,8638.0
2016-01-06 10:40:00,39.38,39.38,39.29,39.29,10754.0,31.6467,31.6467,31.5743,31.5743,10754.0
2016-01-06 10:45:00,39.28,39.29,39.19,39.25,32449.0,31.5663,31.5743,31.494,31.5422,32449.0
2016-01-06 10:50:00,39.24,39.26,39.23,39.25,9328.0,31.5342,31.5502,31.5261,31.5422,9328.0
2016-01-06 10:55:00,39.26,39.36,39.25,39.36,11335.0,31.5502,31.6306,31.5422,31.6306,11335.0
2016-01-06 11:00:00,39.36,39.49,39.36,39.49,10967.0,31.6306,31.7351,31.6306,31.7351,10967.0
2016-01-06 11:05:00,39.48,39.49,39.41,39.41,10464.0,31.727,31.7351,31.6708,31.6708,10464.0
2016-01-06 11:10:00,39.41,39.41,39.36,39.4,8407.0,31.6708,31.6708,31.6306,31.6627,8407.0
2016-01-06 11:15:00,39.39,39.49,39.37,39.47,7475.0,31.6547,31.7351,31.6386,31.719,7475.0
2016-01-06 11:20:00,39.47,39.56,39.47,39.53,13715.0,31.719,31.7913,31.719,31.7672,13715.0
2016-01-06 11:25:00,39.54,39.54,39.49,39.51,10505.0,31.7752,31.7752,31.7351,31.7511,10505.0
2016-01-06 11:30:00,39.51,39.51,39.45,39.5,15062.0,31.7511,31.7511,31.7029,31.7431,15062.0
2016-01-06 11:35:00,39.5,39.5,39.45,39.5,14281.0,31.7431,31.7431,31.7029,31.7431,14281.0
2016-01-06 11:40:00,39.5,39.55,39.42,39.44,12243.0,31.7431,31.7833,31.6788,31.6949,12243.0
2016-01-06 11:45:00,39.44,39.46,39.41,39.41,8405.0,31.6949,31.711,31.6708,31.6708,8405.0
2016-01-06 11:50:00,39.41,39.43,39.38,39.42,9592.0,31.6708,31.6868,31.6467,31.6788,9592.0
2016-01-06 11:55:00,39.4,39.42,39.33,39.34,11478.0,31.6627,31.6788,31.6065,31.6145,11478.0
2016-01-06 12:00:00,39.35,39.36,39.31,39.31,6595.0,31.6226,31.6306,31.5904,31.5904,6595.0
2016-01-06 12:05:00,39.31,39.33,39.26,39.32,9088.0,31.5904,31.6065,31.5502,31.5984,9088.0
2016-01-06 12:10:00,39.33,39.37,39.3,39.37,3940.0,31.6065,31.6386,31.5824,31.6386,3940.0
2016-01-06 12:15:00,39.36,39.37,39.32,39.32,10451.0,31.6306,31.6386,31.5984,31.5984,10451.0
2016-01-06 12:20:00,39.3,39.32,39.27,39.29,9655.0,31.5824,31.5984,31.5583,31.5743,9655.0
2016-01-06 12:25:00,39.3,39.32,39.21,39.23,13486.0,31.5824,31.5984,31.51,31.5261,13486.0
2016-01-06 12:30:00,39.22,39.23,39.2,39.23,5862.0,31.5181,31.5261,31.502,31.5261,5862.0
2016-01-06 12:35:00,39.23,39.36,39.23,39.34,10723.0,31.5261,31.6306,31.5261,31.6145,10723.0
2016-01-06 12:40:00,39.33,39.34,39.31,39.33,15656.0,31.6065,31.6145,31.5904,31.6065,15656.0
2016-01-06 12:45:00,39.34,39.43,39.34,39.4,21362.0,31.6145,31.6868,31.6145,31.6627,21362.0
2016-01-06 12:50:00,39.41,39.42,39.36,39.36,10861.0,31.6708,31.6788,31.6306,31.6306,10861.0
2016-01-06 12:55:00,39.36,39.38,39.32,39.37,9848.0,31.6306,31.6467,31.5984,31.6386,9848.0
2016-01-06 13:00:00,39.36,39.36,39.31,39.33,8445.0,31.6306,31.6306,31.5904,31.6065,8445.0
2016-01-06 13:05:00,39.33,39.34,39.28,39.28,12455.0,31.6065,31.6145,31.5663,31.5663,12455.0
2016-01-06 13:10:00,39.29,39.31,39.22,39.22,12565.0,31.5743,31.5904,31.5181,31.5181,12565.0
2016-01-06 13:15:00,39.22,39.25,39.21,39.21,12252.0,31.5181,31.5422,31.51,31.51,12252.0
2016-01-06 13:20:00,39.22,39.24,39.2,39.22,10573.0,31.5181,31.5342,31.502,31.5181,10573.0
2016-01-06 13:25:00,39.23,39.25,39.2,39.25,10671.0,31.5261,31.5422,31.502,31.5422,10671.0
2016-01-06 13:30:00,39.25,39.3,39.24,39.3,8398.0,31.5422,31.5824,31.5342,31.5824,8398.0
2016-01-06 13:35:00,39.29,39.32,39.29,39.32,12508.0,31.5743,31.5984,31.5743,31.5984,12508.0
2016-01-06 13:40:00,39.32,39.34,39.29,39.31,10587.0,31.5984,31.6145,31.5743,31.5904,10587.0
2016-01-06 13:45:00,39.31,39.33,39.24,39.24,7553.0,31.5904,31.6065,31.5342,31.5342,7553.0
2016-01-06 13:50:00,39.23,39.31,39.23,39.3,11240.0,31.5261,31.5904,31.5261,31.5824,11240.0
2016-01-06 13:55:00,39.3,39.33,39.27,39.27,9596.0,31.5824,31.6065,31.5583,31.5583,9596.0
2016-01-06 14:00:00,39.26,39.35,39.24,39.35,24697.0,31.5502,31.6226,31.5342,31.6226,24697.0
2016-01-06 14:05:00,39.35,39.43,39.33,39.43,18477.0,31.6226,31.6868,31.6065,31.6868,18477.0
2016-01-06 14:10:00,39.44,39.44,39.35,39.4,10518.0,31.6949,31.6949,31.6226,31.6627,10518.0
2016-01-06 14:15:00,39.4,39.43,39.35,39.39,11139.0,31.6627,31.6868,31.6226,31.6547,11139.0
2016-01-06 14:20:00,39.38,39.4,39.33,39.35,11709.0,31.6467,31.6627,31.6065,31.6226,11709.0
2016-01-06 14:25:00,39.35,39.41,39.34,39.39,15363.0,31.6226,31.6708,31.6145,31.6547,15363.0
2016-01-06 14:30:00,39.39,39.44,39.37,39.44,12267.0,31.6547,31.6949,31.6386,31.6949,12267.0
2016-01-06 14:35:00,39.45,39.48,39.43,39.48,15988.0,31.7029,31.727,31.6868,31.727,15988.0
2016-01-06 14:40:00,39.48,39.49,39.3,39.31,20881.0,31.727,31.7351,31.5824,31.5904,20881.0
2016-01-06 14:45:00,39.32,39.32,39.24,39.24,16589.0,31.5984,31.5984,31.5342,31.5342,16589.0
2016-01-06 14:50:00,39.24,39.24,39.18,39.21,21243.0,31.5342,31.5342,31.4859,31.51,21243.0
2016-01-06 14:55:00,39.2,39.22,39.14,39.15,22876.0,31.502,31.5181,31.4538,31.4618,22876.0
2016-01-06 15:00:00,39.16,39.19,39.13,39.19,20081.0,31.4699,31.494,31.4458,31.494,20081.0
2016-01-06 15:05:00,39.2,39.21,39.19,39.2,10115.0,31.502,31.51,31.494,31.502,10115.0
2016-01-06 15:10:00,39.19,39.21,39.16,39.21,17140.0,31.494,31.51,31.4699,31.51,17140.0
2016-01-06 15:15:00,39.21,39.24,39.19,39.23,16384.0,31.51,31.5342,31.494,31.5261,16384.0
2016-01-06 15:20:00,39.23,39.25,39.2,39.24,28333.0,31.5261,31.5422,31.502,31.5342,28333.0
2016-01-06 15:25:00,39.23,39.28,39.21,39.26,20603.0,31.5261,31.5663,31.51,31.5502,20603.0
2016-01-06 15:30:00,39.26,39.31,39.26,39.3,25144.0,31.5502,31.5904,31.5502,31.5824,25144.0
2016-01-06 15:35:00,39.29,39.38,39.29,39.37,31730.0,31.5743,31.6467,31.5743,31.6386,31730.0
2016-01-06 15:40:00,39.37,39.37,39.3,39.34,52427.0,31.6386,31.6386,31.5824,31.6145,52427.0
2016-01-06 15:45:00,39.35,39.38,39.33,39.37,48665.0,31.6226,31.6467,31.6065,31.6386,48665.0
2016-01-06 15:50:00,39.37,39.37,39.3,39.33,54488.0,31.6386,31.6386,31.5824,31.6065,54488.0
2016-01-06 15:55:00,39.33,39.36,39.31,39.35,101857.0,31.6065,31.6306,31.5904,31.6226,101857.0
2016-01-07 09:30:00,38.59,38.59,38.3,38.35,58104.0,31.0118,31.0118,30.7788,30.8189,58104.0
2016-01-07 09:35:00,38.35,38.47,38.33,38.47,38233.0,30.8189,30.9154,30.8029,30.9154,38233.0
2016-01-07 09:40:00,38.46,38.59,38.42,38.44,21558.0,30.9073,31.0118,30.8752,30.8913,21558.0
2016-01-07 09:45:00,38.44,38.47,38.38,38.46,57133.0,30.8913,30.9154,30.843,30.9073,57133.0
2016-01-07 09:50:00,38.46,38.61,38.45,38.48,30656.0,30.9073,31.0279,30.8993,30.9234,30656.0
2016-01-07 09:55:00,38.47,38.5,38.12,38.14,206068.0,30.9154,30.9395,30.6341,30.6502,206068.0
2016-01-07 10:00:00,38.14,38.22,38.01,38.08,141281.0,30.6502,30.7145,30.5457,30.602,141281.0
2016-01-07 10:05:00,38.08,38.09,37.76,37.91,260929.0,30.602,30.61,30.3448,30.4653,260929.0
2016-01-07 10:10:00,37.92,38.2,37.91,38.2,62083.0,30.4734,30.6984,30.4653,30.6984,62083.0
2016-01-07 10:15:00,38.2,38.3,38.12,38.13,53210.0,30.6984,30.7788,30.6341,30.6421,53210.0
2016-01-07 10:20:00,38.14,38.18,37.97,37.97,137179.0,30.6502,30.6823,30.5136,30.5136,137179.0
2016-01-07 10:25:00,37.99,38.09,37.96,38.03,78533.0,30.5296,30.61,30.5055,30.5618,78533.0
2016-01-07 10:30:00,38.03,38.12,38.01,38.07,286482.0,30.5618,30.6341,30.5457,30.5939,286482.0
2016-01-07 10:35:00,38.07,38.07,37.96,37.97,82471.0,30.5939,30.5939,30.5055,30.5136,82471.0
2016-01-07 10:40:00,37.97,38.06,37.97,38.01,77318.0,30.5136,30.5859,30.5136,30.5457,77318.0
2016-01-07 10:45:00,38.0,38.06,37.99,38.06,86048.0,30.5377,30.5859,30.5296,30.5859,86048.0
2016-01-07 10:50:00,38.05,38.16,38.0,38.11,159355.0,30.5778,30.6662,30.5377,30.6261,159355.0
2016-01-07 10:55:00,38.11,38.15,38.06,38.09,46221.0,30.6261,30.6582,30.5859,30.61,46221.0
2016-01-07 11:00:00,38.1,38.16,38.1,38.11,46567.0,30.618,30.6662,30.618,30.6261,46567.0
2016-01-07 11:05:00,38.11,38.14,37.97,37.97,38397.0,30.6261,30.6502,30.5136,30.5136,38397.0
2016-01-07 11:10:00,37.97,38.01,37.9,37.92,46713.0,30.5136,30.5457,30.4573,30.4734,46713.0
2016-01-07 11:15:00,37.9,37.98,37.89,37.95,25957.0,30.4573,30.5216,30.4493,30.4975,25957.0
2016-01-07 11:20:00,37.96,37.98,37.77,37.8,58435.0,30.5055,30.5216,30.3528,30.3769,58435.0
2016-01-07 11:25:00,37.8,37.8,37.66,37.66,76468.0,30.3769,30.3769,30.2644,30.2644,76468.0
2016-01-07 11:30:00,37.65,37.7,37.63,37.66,123605.0,30.2564,30.2966,30.2403,30.2644,123605.0
2016-01-07 11:35:00,37.66,37.7,37.59,37.67,46861.0,30.2644,30.2966,30.2082,30.2725,46861.0
2016-01-07 11:40:00,37.66,37.66,37.57,37.63,26454.0,30.2644,30.2644,30.1921,30.2403,26454.0
2016-01-07 11:45:00,37.62,37.67,37.58,37.62,76263.0,30.2323,30.2725,30.2001,30.2323,76263.0
2016-01-07 11:50:00,37.63,37.64,37.55,37.57,95802.0,30.2403,30.2484,30.176,30.1921,95802.0
2016-01-07 11:55:00,37.57,37.57,37.44,37.44,43836.0,30.1921,30.1921,30.0876,30.0876,43836.0
2016-01-07 12:00:00,37.44,37.55,37.44,37.54,36206.0,30.0876,30.176,30.0876,30.168,36206.0
2016-01-07 12:05:00,37.55,37.66,37.54,37.61,75610.0,30.176,30.2644,30.168,30.2243,75610.0
2016-01-07 12:10:00,37.61,37.63,37.54,37.58,71057.0,30.2243,30.2403,30.168,30.2001,71057.0
2016-01-07 12:15:00,37.57,37.62,37.55,37.57,30020.0,30.1921,30.2323,30.176,30.1921,30020.0
2016-01-07 12:20:00,37.57,37.59,37.53,37.55,26937.0,30.1921,30.2082,30.16,30.176,26937.0
2016-01-07 12:25:00,37.55,37.65,37.54,37.61,53987.0,30.176,30.2564,30.168,30.2243,53987.0
2016-01-07 12:30:00,37.62,37.64,37.53,37.54,24667.0,30.2323,30.2484,30.16,30.168,24667.0
2016-01-07 12:35:00,37.54,37.62,37.5,37.6,75470.0,30.168,30.2323,30.1359,30.2162,75470.0
2016-01-07 12:40:00,37.6,37.65,37.6,37.62,42131.0,30.2162,30.2564,30.2162,30.2323,42131.0
2016-01-07 12:45:00,37.62,37.64,37.58,37.59,44681.0,30.2323,30.2484,30.2001,30.2082,44681.0
2016-01-07 12:50:00,37.59,37.6,37.55,37.55,31898.0,30.2082,30.2162,30.176,30.176,31898.0
2016-01-07 12:55:00,37.55,37.61,37.53,37.53,30896.0,30.176,30.2243,30.16,30.16,30896.0
2016-01-07 13:00:00,37.54,37.55,37.46,37.49,30357.0,30.168,30.176,30.1037,30.1278,30357.0
2016-01-07 13:05:00,37.49,37.5,37.38,37.38,27601.0,30.1278,30.1359,30.0394,30.0394,27601.0
2016-01-07 13:10:00,37.39,37.4,37.25,37.28,34641.0,30.0475,30.0555,29.9349,29.9591,34641.0
2016-01-07 13:15:00,37.27,37.31,37.26,37.3,32368.0,29.951,29.9832,29.943,29.9751,32368.0
2016-01-07 13:20:00,37.3,37.34,37.27,37.32,43494.0,29.9751,30.0073,29.951,29.9912,43494.0
2016-01-07 13:25:00,37.32,37.4,37.3,37.32,35745.0,29.9912,30.0555,29.9751,29.9912,35745.0
2016-01-07 13:30:00,37.31,37.31,37.24,37.27,25935.0,29.9832,29.9832,29.9269,29.951,25935.0
2016-01-07 13:35:00,37.27,37.27,37.13,37.17,27711.0,29.951,29.951,29.8385,29.8707,27711.0
2016-01-07 13:40:00,37.18,37.2,37.13,37.18,34487.0,29.8787,29.8948,29.8385,29.8787,34487.0
2016-01-07 13:45:00,37.18,37.22,37.13,37.2,36928.0,29.8787,29.9108,29.8385,29.8948,36928.0
2016-01-07 13:50:00,37.2,37.24,37.14,37.18,28447.0,29.8948,29.9269,29.8465,29.8787,28447.0
2016-01-07 13:55:00,37.18,37.2,37.07,37.08,49098.0,29.8787,29.8948,29.7903,29.7983,49098.0
2016-01-07 14:00:00,37.08,37.1,37.04,37.07,34169.0,29.7983,29.8144,29.7662,29.7903,34169.0
2016-01-07 14:05:00,37.07,37.08,37.04,37.05,29981.0,29.7903,29.7983,29.7662,29.7742,29981.0
2016-01-07 14:10:00,37.04,37.09,37.03,37.06,27301.0,29.7662,29.8064,29.7582,29.7823,27301.0
2016-01-07 14:15:00,37.06,37.11,37.03,37.08,20410.0,29.7823,29.8224,29.7582,29.7983,20410.0
2016-01-07 14:20:00,37.09,37.12,37.07,37.08,29021.0,29.8064,29.8305,29.7903,29.7983,29021.0
2016-01-07 14:25:00,37.08,37.09,37.01,37.01,34732.0,29.7983,29.8064,29.7421,29.7421,34732.0
2016-01-07 14:30:00,37.01,37.04,36.98,37.01,78658.0,29.7421,29.7662,29.718,29.7421,78658.0
2016-01-07 14:35:00,37.02,37.14,37.02,37.14,57768.0,29.7501,29.8465,29.7501,29.8465,57768.0
2016-01-07 14:40:00,37.14,37.26,37.14,37.26,31926.0,29.8465,29.943,29.8465,29.943,31926.0
2016-01-07 14:45:00,37.25,37.37,37.24,37.36,46956.0,29.9349,30.0314,29.9269,30.0233,46956.0
2016-01-07 14:50:00,37.35,37.42,37.33,37.4,54353.0,30.0153,30.0716,29.9992,30.0555,54353.0
2016-01-07 14:55:00,37.41,37.41,37.29,37.29,43163.0,30.0635,30.0635,29.9671,29.9671,43163.0
2016-01-07 15:00:00,37.29,37.31,37.25,37.27,37422.0,29.9671,29.9832,29.9349,29.951,37422.0
2016-01-07 15:05:00,37.28,37.37,37.27,37.37,39253.0,29.9591,30.0314,29.951,30.0314,39253.0
2016-01-07 15:10:00,37.38,37.41,37.33,37.33,36958.0,30.0394,30.0635,29.9992,29.9992,36958.0
2016-01-07 15:15:00,37.34,37.34,37.28,37.29,30838.0,30.0073,30.0073,29.9591,29.9671,30838.0
2016-01-07 15:20:00,37.29,37.3,37.25,37.25,43751.0,29.9671,29.9751,29.9349,29.9349,43751.0
2016-01-07 15:25:00,37.26,37.26,37.18,37.2,123833.0,29.943,29.943,29.8787,29.8948,123833.0
2016-01-07 15:30:00,37.21,37.4,37.2,37.4,63772.0,29.9028,30.0555,29.8948,30.0555,63772.0
2016-01-07 15:35:00,37.4,37.42,37.37,37.37,81576.0,30.0555,30.0716,30.0314,30.0314,81576.0
2016-01-07 15:40:00,37.37,37.37,37.31,37.32,70873.0,30.0314,30.0314,29.9832,29.9912,70873.0
2016-01-07 15:45:00,37.33,37.41,37.32,37.4,128720.0,29.9992,30.0635,29.9912,30.0555,128720.0
2016-01-07 15:50:00,37.39,37.4,37.36,37.4,119818.0,30.0475,30.0555,30.0233,30.0555,119818.0
2016-01-07 15:55:00,37.39,37.41,37.33,37.34,236493.0,30.0475,30.0635,29.9992,30.0073,236493.0
2016-01-08 09:30:00,37.46,37.75,37.46,37.62,40671.0,30.1037,30.3368,30.1037,30.2323,40671.0
2016-01-08 09:35:00,37.68,37.73,37.47,37.51,17882.0,30.2805,30.3207,30.1117,30.1439,17882.0
2016-01-08 09:40:00,37.5,37.53,37.36,37.37,29872.0,30.1359,30.16,30.0233,30.0314,29872.0
2016-01-08 09:45:00,37.39,37.4,37.27,37.31,73442.0,30.0475,30.0555,29.951,29.9832,73442.0
2016-01-08 09:50:00,37.31,37.31,37.21,37.28,28055.0,29.9832,29.9832,29.9028,29.9591,28055.0
2016-01-08 09:55:00,37.27,37.31,37.2,37.27,54827.0,29.951,29.9832,29.8948,29.951,54827.0
2016-01-08 10:00:00,37.27,37.3,37.22,37.23,61933.0,29.951,29.9751,29.9108,29.9189,61933.0
2016-01-08 10:05:00,37.23,37.27,37.18,37.19,77696.0,29.9189,29.951,29.8787,29.8867,77696.0
2016-01-08 10:10:00,37.18,37.2,37.06,37.09,41607.0,29.8787,29.8948,29.7823,29.8064,41607.0
2016-01-08 10:15:00,37.09,37.13,37.0,37.03,42152.0,29.8064,29.8385,29.734,29.7582,42152.0
2016-01-08 10:20:00,37.05,37.07,37.0,37.06,20989.0,29.7742,29.7903,29.734,29.7823,20989.0
2016-01-08 10:25:00,37.05,37.12,37.03,37.09,35040.0,29.7742,29.8305,29.7582,29.8064,35040.0
2016-01-08 10:30:00,37.09,37.13,37.06,37.1,35564.0,29.8064,29.8385,29.7823,29.8144,35564.0
2016-01-08 10:35:00,37.1,37.12,37.01,37.03,16670.0,29.8144,29.8305,29.7421,29.7582,16670.0
2016-01-08 10:40:00,37.01,37.04,36.98,37.01,19530.0,29.7421,29.7662,29.718,29.7421,19530.0
2016-01-08 10:45:00,37.01,37.12,37.0,37.09,23931.0,29.7421,29.8305,29.734,29.8064,23931.0
2016-01-08 10:50:00,37.08,37.1,36.98,36.98,23777.0,29.7983,29.8144,29.718,29.718,23777.0
2016-01-08 10:55:00,36.98,37.01,36.92,36.98,20412.0,29.718,29.7421,29.6698,29.718,20412.0
2016-01-08 11:00:00,36.97,37.02,36.97,37.0,26740.0,29.7099,29.7501,29.7099,29.734,26740.0
2016-01-08 11:05:00,37.01,37.03,36.93,36.94,38284.0,29.7421,29.7582,29.6778,29.6858,38284.0
2016-01-08 11:10:00,36.94,36.95,36.88,36.89,22278.0,29.6858,29.6939,29.6376,29.6456,22278.0
2016-01-08 11:15:00,36.9,36.9,36.86,36.88,21531.0,29.6537,29.6537,29.6215,29.6376,21531.0
2016-01-08 11:20:00,36.88,36.88,36.82,36.86,17217.0,29.6376,29.6376,29.5894,29.6215,17217.0
2016-01-08 11:25:00,36.85,36.87,36.82,36.86,22291.0,29.6135,29.6296,29.5894,29.6215,22291.0
2016-01-08 11:30:00,36.87,36.87,36.74,36.74,30403.0,29.6296,29.6296,29.5251,29.5251,30403.0
2016-01-08 11:35:00,36.74,36.75,36.66,36.67,93631.0,29.5251,29.5331,29.4608,29.4688,93631.0
2016-01-08 11:40:00,36.67,36.7,36.58,36.69,37478.0,29.4688,29.493,29.3965,29.4849,37478.0
2016-01-08 11:45:00,36.7,36.76,36.69,36.76,21909.0,29.493,29.5412,29.4849,29.5412,21909.0
2016-01-08 11:50:00,36.75,36.81,36.71,36.8,22523.0,29.5331,29.5814,29.501,29.5733,22523.0
2016-01-08 11:55:00,36.79,36.8,36.75,36.79,34276.0,29.5653,29.5733,29.5331,29.5653,34276.0
2016-01-08 12:00:00,36.8,36.82,36.75,36.75,22538.0,29.5733,29.5894,29.5331,29.5331,22538.0
2016-01-08 12:05:00,36.76,36.81,36.74,36.81,22414.0,29.5412,29.5814,29.5251,29.5814,22414.0
2016-01-08 12:10:00,36.81,36.85,36.81,36.84,21638.0,29.5814,29.6135,29.5814,29.6055,21638.0
2016-01-08 12:15:00,36.85,36.91,36.85,36.91,15810.0,29.6135,29.6617,29.6135,29.6617,15810.0
2016-01-08 12:20:00,36.91,36.97,36.88,36.95,15607.0,29.6617,29.7099,29.6376,29.6939,15607.0
2016-01-08 12:25:00,36.95,37.0,36.92,36.99,11944.0,29.6939,29.734,29.6698,29.726,11944.0
2016-01-08 12:30:00,36.99,36.99,36.93,36.94,17505.0,29.726,29.726,29.6778,29.6858,17505.0
2016-01-08 12:35:00,36.94,36.98,36.93,36.93,13348.0,29.6858,29.718,29.6778,29.6778,13348.0
2016-01-08 12:40:00,36.94,36.96,36.92,36.94,12553.0,29.6858,29.7019,29.6698,29.6858,12553.0
2016-01-08 12:45:00,36.94,37.03,36.94,37.02,19265.0,29.6858,29.7582,29.6858,29.7501,19265.0
2016-01-08 12:50:00,37.01,37.01,36.93,36.95,17923.0,29.7421,29.7421,29.6778,29.6939,17923.0
2016-01-08 12:55:00,36.96,36.98,36.95,36.98,8656.0,29.7019,29.718,29.6939,29.718,8656.0
2016-01-08 13:00:00,36.98,37.06,36.98,37.0,22636.0,29.718,29.7823,29.718,29.734,22636.0
2016-01-08 13:05:00,37.0,37.0,36.9,36.93,14762.0,29.734,29.734,29.6537,29.6778,14762.0
2016-01-08 13:10:00,36.92,36.93,36.9,36.9,14061.0,29.6698,29.6778,29.6537,29.6537,14061.0
2016-01-08 13:15:00,36.91,36.94,36.88,36.94,16189.0,29.6617,29.6858,29.6376,29.6858,16189.0
2016-01-08 13:20:00,36.94,36.95,36.89,36.89,18688.0,29.6858,29.6939,29.6456,29.6456,18688.0
2016-01-08 13:25:00,36.88,36.92,36.84,36.9,19149.0,29.6376,29.6698,29.6055,29.6537,19149.0
2016-01-08 13:30:00,36.91,36.95,36.91,36.93,33827.0,29.6617,29.6939,29.6617,29.6778,33827.0
2016-01-08 13:35:00,36.93,36.95,36.9,36.92,56612.0,29.6778,29.6939,29.6537,29.6698,56612.0
2016-01-08 13:40:00,36.91,36.93,36.89,36.9,23532.0,29.6617,29.6778,29.6456,29.6537,23532.0
2016-01-08 13:45:00,36.89,36.9,36.84,36.88,23961.0,29.6456,29.6537,29.6055,29.6376,23961.0
2016-01-08 13:50:00,36.88,36.92,36.87,36.92,52900.0,29.6376,29.6698,29.6296,29.6698,52900.0
2016-01-08 13:55:00,36.92,36.93,36.89,36.91,76530.0,29.6698,29.6778,29.6456,29.6617,76530.0
2016-01-08 14:00:00,36.92,37.0,36.92,36.98,37081.0,29.6698,29.734,29.6698,29.718,37081.0
2016-01-08 14:05:00,36.98,37.0,36.96,36.98,28029.0,29.718,29.734,29.7019,29.718,28029.0
2016-01-08 14:10:00,36.98,36.98,36.87,36.89,137637.0,29.718,29.718,29.6296,29.6456,137637.0
2016-01-08 14:15:00,36.89,36.92,36.84,36.9,45399.0,29.6456,29.6698,29.6055,29.6537,45399.0
2016-01-08 14:20:00,36.88,36.89,36.77,36.77,40573.0,29.6376,29.6456,29.5492,29.5492,40573.0
2016-01-08 14:25:00,36.77,36.8,36.73,36.79,19405.0,29.5492,29.5733,29.5171,29.5653,19405.0
2016-01-08 14:30:00,36.78,36.84,36.78,36.8,25694.0,29.5572,29.6055,29.5572,29.5733,25694.0
2016-01-08 14:35:00,36.8,36.82,36.77,36.82,19082.0,29.5733,29.5894,29.5492,29.5894,19082.0
2016-01-08 14:40:00,36.81,36.9,36.79,36.9,23703.0,29.5814,29.6537,29.5653,29.6537,23703.0
2016-01-08 14:45:00,36.89,36.93,36.88,36.9,32734.0,29.6456,29.6778,29.6376,29.6537,32734.0
2016-01-08 14:50:00,36.89,36.91,36.88,36.9,33197.0,29.6456,29.6617,29.6376,29.6537,33197.0
2016-01-08 14:55:00,36.9,36.9,36.81,36.82,29580.0,29.6537,29.6537,29.5814,29.5894,29580.0
2016-01-08 15:00:00,36.82,36.85,36.78,36.82,74417.0,29.5894,29.6135,29.5572,29.5894,74417.0
2016-01-08 15:05:00,36.82,36.82,36.77,36.78,22199.0,29.5894,29.5894,29.5492,29.5572,22199.0
2016-01-08 15:10:00,36.79,36.8,36.73,36.74,32103.0,29.5653,29.5733,29.5171,29.5251,32103.0
2016-01-08 15:15:00,36.75,36.78,36.74,36.74,31019.0,29.5331,29.5572,29.5251,29.5251,31019.0
2016-01-08 15:20:00,36.74,36.74,36.71,36.72,41164.0,29.5251,29.5251,29.501,29.509,41164.0
2016-01-08 15:25:00,36.73,36.73,36.62,36.63,45148.0,29.5171,29.5171,29.4287,29.4367,45148.0
2016-01-08 15:30:00,36.62,36.65,36.59,36.65,37382.0,29.4287,29.4528,29.4046,29.4528,37382.0
2016-01-08 15:35:00,36.65,36.67,36.57,36.57,73222.0,29.4528,29.4688,29.3885,29.3885,73222.0
2016-01-08 15:40:00,36.57,36.59,36.5,36.54,70004.0,29.3885,29.4046,29.3322,29.3644,70004.0
2016-01-08 15:45:00,36.53,36.54,36.46,36.48,82596.0,29.3563,29.3644,29.3001,29.3162,82596.0
2016-01-08 15:50:00,36.48,36.49,36.39,36.4,104939.0,29.3162,29.3242,29.2438,29.2519,104939.0
2016-01-08 15:55:00,36.4,36.46,36.36,36.42,227873.0,29.2519,29.3001,29.2197,29.2679,227873.0
2016-01-11 09:30:00,36.74,36.82,36.66,36.68,45412.0,29.5251,29.5894,29.4608,29.4769,45412.0
2016-01-11 09:35:00,36.7,36.71,36.51,36.53,24030.0,29.493,29.501,29.3403,29.3563,24030.0
2016-01-11 09:40:00,36.52,36.53,36.37,36.41,22486.0,29.3483,29.3563,29.2278,29.2599,22486.0
2016-01-11 09:45:00,36.43,36.43,36.24,36.27,28456.0,29.276,29.276,29.1233,29.1474,28456.0
2016-01-11 09:50:00,36.24,36.31,36.23,36.3,14526.0,29.1233,29.1795,29.1153,29.1715,14526.0
2016-01-11 09:55:00,36.33,36.35,36.25,36.32,21077.0,29.1956,29.2117,29.1313,29.1876,21077.0
2016-01-11 10:00:00,36.31,36.37,36.27,36.3,24221.0,29.1795,29.2278,29.1474,29.1715,24221.0
2016-01-11 10:05:00,36.3,36.38,36.3,36.36,25198.0,29.1715,29.2358,29.1715,29.2197,25198.0
2016-01-11 10:10:00,36.36,36.4,36.29,36.34,45831.0,29.2197,29.2519,29.1635,29.2037,45831.0
2016-01-11 10:15:00,36.34,36.34,36.26,36.26,13597.0,29.2037,29.2037,29.1394,29.1394,13597.0
2016-01-11 10:20:00,36.27,36.31,36.22,36.28,17988.0,29.1474,29.1795,29.1072,29.1554,17988.0
2016-01-11 10:25:00,36.28,36.32,36.24,36.28,21095.0,29.1554,29.1876,29.1233,29.1554,21095.0
2016-01-11 10:30:00,36.29,36.53,36.29,36.51,44349.0,29.1635,29.3563,29.1635,29.3403,44349.0
2016-01-11 10:35:00,36.52,36.56,36.37,36.4,46149.0,29.3483,29.3804,29.2278,29.2519,46149.0
2016-01-11 10:40:00,36.41,36.48,36.39,36.45,18663.0,29.2599,29.3162,29.2438,29.292,18663.0
2016-01-11 10:45:00,36.44,36.44,36.28,36.33,22048.0,29.284,29.284,29.1554,29.1956,22048.0
2016-01-11 10:50:00,36.33,36.33,36.23,36.23,11200.0,29.1956,29.1956,29.1153,29.1153,11200.0
2016-01-11 10:55:00,36.24,36.24,36.12,36.15,27246.0,29.1233,29.1233,29.0269,29.051,27246.0
2016-01-11 11:00:00,36.14,36.17,36.11,36.11,21752.0,29.0429,29.067,29.0188,29.0188,21752.0
2016-01-11 11:05:00,36.1,36.12,36.05,36.07,37219.0,29.0108,29.0269,28.9706,28.9867,37219.0
2016-01-11 11:10:00,36.08,36.23,36.07,36.23,46736.0,28.9947,29.1153,28.9867,29.1153,46736.0
2016-01-11 11:15:00,36.23,36.29,36.2,36.2,22467.0,29.1153,29.1635,29.0911,29.0911,22467.0
2016-01-11 11:20:00,36.21,36.26,36.2,36.21,12965.0,29.0992,29.1394,29.0911,29.0992,12965.0
2016-01-11 11:25:00,36.21,36.24,36.18,36.2,14408.0,29.0992,29.1233,29.0751,29.0911,14408.0
2016-01-11 11:30:00,36.19,36.21,36.16,36.17,17144.0,29.0831,29.0992,29.059,29.067,17144.0
2016-01-11 11:35:00,36.15,36.18,36.12,36.14,35455.0,29.051,29.0751,29.0269,29.0429,35455.0
2016-01-11 11:40:00,36.15,36.21,36.13,36.13,70638.0,29.051,29.0992,29.0349,29.0349,70638.0
2016-01-11 11:45:00,36.13,36.22,36.13,36.16,41551.0,29.0349,29.1072,29.0349,29.059,41551.0
2016-01-11 11:50:00,36.15,36.21,36.14,36.17,17309.0,29.051,29.0992,29.0429,29.067,17309.0
2016-01-11 11:55:00,36.17,36.22,36.07,36.08,21766.0,29.067,29.1072,28.9867,28.9947,21766.0
2016-01-11 12:00:00,36.09,36.11,36.05,36.07,27647.0,29.0027,29.0188,28.9706,28.9867,27647.0
2016-01-11 12:05:00,36.07,36.09,36.04,36.07,16277.0,28.9867,29.0027,28.9626,28.9867,16277.0
2016-01-11 12:10:00,36.06,36.08,36.01,36.01,10088.0,28.9786,28.9947,28.9385,28.9385,10088.0
2016-01-11 12:15:00,36.01,36.05,35.92,35.95,38281.0,28.9385,28.9706,28.8661,28.8902,38281.0
2016-01-11 12:20:00,35.94,35.94,35.85,35.88,20558.0,28.8822,28.8822,28.8099,28.834,20558.0
2016-01-11 12:25:00,35.88,35.88,35.83,35.84,16926.0,28.834,28.834,28.7938,28.8018,16926.0
2016-01-11 12:30:00,35.84,35.88,35.84,35.84,28036.0,28.8018,28.834,28.8018,28.8018,28036.0
2016-01-11 12:35:00,35.85,35.89,35.81,35.83,48072.0,28.8099,28.842,28.7777,28.7938,48072.0
2016-01-11 12:40:00,35.83,35.88,35.8,35.87,20065.0,28.7938,28.834,28.7697,28.8259,20065.0
2016-01-11 12:45:00,35.87,35.89,35.83,35.86,21048.0,28.8259,28.842,28.7938,28.8179,21048.0
2016-01-11 12:50:00,35.87,35.88,35.83,35.83,22731.0,28.8259,28.834,28.7938,28.7938,22731.0
2016-01-11 12:55:00,35.83,35.9,35.83,35.9,30215.0,28.7938,28.8501,28.7938,28.8501,30215.0
2016-01-11 13:00:00,35.89,35.98,35.89,35.98,25879.0,28.842,28.9143,28.842,28.9143,25879.0
2016-01-11 13:05:00,35.96,36.02,35.95,35.97,26339.0,28.8983,28.9465,28.8902,28.9063,26339.0
2016-01-11 13:10:00,35.97,36.02,35.93,35.95,42024.0,28.9063,28.9465,28.8742,28.8902,42024.0
2016-01-11 13:15:00,35.95,36.04,35.95,36.03,50262.0,28.8902,28.9626,28.8902,28.9545,50262.0
2016-01-11 13:20:00,36.03,36.03,35.87,35.88,101919.0,28.9545,28.9545,28.8259,28.834,101919.0
2016-01-11 13:25:00,35.88,35.9,35.82,35.84,46250.0,28.834,28.8501,28.7858,28.8018,46250.0
2016-01-11 13:30:00,35.83,35.88,35.81,35.83,33479.0,28.7938,28.834,28.7777,28.7938,33479.0
2016-01-11 13:35:00,35.83,35.88,35.8,35.88,26606.0,28.7938,28.834,28.7697,28.834,26606.0
2016-01-11 13:40:00,35.88,35.91,35.87,35.9,31235.0,28.834,28.8581,28.8259,28.8501,31235.0
2016-01-11 13:45:00,35.91,35.92,35.86,35.87,27726.0,28.8581,28.8661,28.8179,28.8259,27726.0
2016-01-11 13:50:00,35.86,35.92,35.84,35.92,31761.0,28.8179,28.8661,28.8018,28.8661,31761.0
2016-01-11 13:55:00,35.91,35.95,35.91,35.92,33807.0,28.8581,28.8902,28.8581,28.8661,33807.0
2016-01-11 14:00:00,35.92,35.95,35.86,35.93,46923.0,28.8661,28.8902,28.8179,28.8742,46923.0
2016-01-11 14:05:00,35.92,35.98,35.91,35.97,38519.0,28.8661,28.9143,28.8581,28.9063,38519.0
2016-01-11 14:10:00,35.97,36.07,35.96,35.98,54347.0,28.9063,28.9867,28.8983,28.9143,54347.0
2016-01-11 14:15:00,35.98,36.08,35.96,36.05,32877.0,28.9143,28.9947,28.8983,28.9706,32877.0
2016-01-11 14:20:00,36.06,36.08,35.99,36.05,23050.0,28.9786,28.9947,28.9224,28.9706,23050.0
2016-01-11 14:25:00,36.05,36.13,36.03,36.09,60038.0,28.9706,29.0349,28.9545,29.0027,60038.0
2016-01-11 14:30:00,36.09,36.12,36.05,36.07,63554.0,29.0027,29.0269,28.9706,28.9867,63554.0
2016-01-11 14:35:00,36.07,36.09,36.01,36.06,30518.0,28.9867,29.0027,28.9385,28.9786,30518.0
2016-01-11 14:40:00,36.06,36.14,36.06,36.12,38453.0,28.9786,29.0429,28.9786,29.0269,38453.0
2016-01-11 14:45:00,36.11,36.11,36.03,36.03,23197.0,29.0188,29.0188,28.9545,28.9545,23197.0
2016-01-11 14:50:00,36.03,36.04,36.0,36.03,18435.0,28.9545,28.9626,28.9304,28.9545,18435.0
2016-01-11 14:55:00,36.03,36.06,36.01,36.04,21783.0,28.9545,28.9786,28.9385,28.9626,21783.0
2016-01-11 15:00:00,36.05,36.07,36.01,36.02,25648.0,28.9706,28.9867,28.9385,28.9465,25648.0
2016-01-11 15:05:00,36.02,36.02,35.94,35.97,37111.0,28.9465,28.9465,28.8822,28.9063,37111.0
2016-01-11 15:10:00,35.96,35.97,35.92,35.95,45292.0,28.8983,28.9063,28.8661,28.8902,45292.0
2016-01-11 15:15:00,35.95,35.97,35.9,35.95,45570.0,28.8902,28.9063,28.8501,28.8902,45570.0
2016-01-11 15:20:00,35.95,36.03,35.92,36.03,41065.0,28.8902,28.9545,28.8661,28.9545,41065.0
2016-01-11 15:25:00,36.03,36.13,36.03,36.1,140987.0,28.9545,29.0349,28.9545,29.0108,140987.0
2016-01-11 15:30:00,36.1,36.2,36.1,36.2,67536.0,29.0108,29.0911,29.0108,29.0911,67536.0
2016-01-11 15:35:00,36.2,36.29,36.16,36.25,58028.0,29.0911,29.1635,29.059,29.1313,58028.0
2016-01-11 15:40:00,36.25,36.31,36.23,36.28,86072.0,29.1313,29.1795,29.1153,29.1554,86072.0
2016-01-11 15:45:00,36.29,36.32,36.15,36.16,88028.0,29.1635,29.1876,29.051,29.059,88028.0
2016-01-11 15:50:00,36.16,36.24,36.16,36.21,77472.0,29.059,29.1233,29.059,29.0992,77472.0
2016-01-11 15:55:00,36.22,36.23,36.13,36.13,156409.0,29.1072,29.1153,29.0349,29.0349,156409.0
2016-01-12 09:30:00,36.45,36.59,36.19,36.49,54254.0,29.292,29.4046,29.0831,29.3242,54254.0
2016-01-12 09:35:00,36.5,36.69,36.44,36.67,32995.0,29.3322,29.4849,29.284,29.4688,32995.0
2016-01-12 09:40:00,36.67,36.74,36.64,36.69,16275.0,29.4688,29.5251,29.4447,29.4849,16275.0
2016-01-12 09:45:00,36.69,36.85,36.67,36.69,38956.0,29.4849,29.6135,29.4688,29.4849,38956.0
2016-01-12 09:50:00,36.7,36.74,36.53,36.54,12570.0,29.493,29.5251,29.3563,29.3644,12570.0
2016-01-12 09:55:00,36.51,36.63,36.51,36.53,22769.0,29.3403,29.4367,29.3403,29.3563,22769.0
2016-01-12 10:00:00,36.52,36.59,36.47,36.5,13365.0,29.3483,29.4046,29.3081,29.3322,13365.0
2016-01-12 10:05:00,36.5,36.52,36.38,36.42,16583.0,29.3322,29.3483,29.2358,29.2679,16583.0
2016-01-12 10:10:00,36.43,36.49,36.33,36.33,22788.0,29.276,29.3242,29.1956,29.1956,22788.0
2016-01-12 10:15:00,36.31,36.36,36.12,36.22,25686.0,29.1795,29.2197,29.0269,29.1072,25686.0
2016-01-12 10:20:00,36.21,36.21,35.99,35.99,38167.0,29.0992,29.0992,28.9224,28.9224,38167.0
2016-01-12 10:25:00,35.99,36.12,35.99,36.1,36849.0,28.9224,29.0269,28.9224,29.0108,36849.0
2016-01-12 10:30:00,36.11,36.24,36.09,36.14,32390.0,29.0188,29.1233,29.0027,29.0429,32390.0
2016-01-12 10:35:00,36.15,36.18,36.06,36.07,25074.0,29.051,29.0751,28.9786,28.9867,25074.0
2016-01-12 10:40:00,36.09,36.1,35.97,36.0,20041.0,29.0027,29.0108,28.9063,28.9304,20041.0
2016-01-12 10:45:00,36.0,36.0,35.9,35.93,16440.0,28.9304,28.9304,28.8501,28.8742,16440.0
2016-01-12 10:50:00,35.93,36.0,35.91,35.98,19565.0,28.8742,28.9304,28.8581,28.9143,19565.0
2016-01-12 10:55:00,35.98,36.05,35.98,36.03,16635.0,28.9143,28.9706,28.9143,28.9545,16635.0
2016-01-12 11:00:00,36.03,36.15,36.03,36.14,25475.0,28.9545,29.051,28.9545,29.0429,25475.0
2016-01-12 11:05:00,36.13,36.14,36.02,36.07,17202.0,29.0349,29.0429,28.9465,28.9867,17202.0
2016-01-12 11:10:00,36.07,36.07,36.0,36.01,21869.0,28.9867,28.9867,28.9304,28.9385,21869.0
2016-01-12 11:15:00,36.0,36.05,35.98,36.01,57607.0,28.9304,28.9706,28.9143,28.9385,57607.0
2016-01-12 11:20:00,36.01,36.03,35.93,35.93,19161.0,28.9385,28.9545,28.8742,28.8742,19161.0
2016-01-12 11:25:00,35.92,35.94,35.88,35.94,17761.0,28.8661,28.8822,28.834,28.8822,17761.0
2016-01-12 11:30:00,35.93,35.95,35.87,35.9,11880.0,28.8742,28.8902,28.8259,28.8501,11880.0
2016-01-12 11:35:00,35.9,35.91,35.8,35.82,28307.0,28.8501,28.8581,28.7697,28.7858,28307.0
2016-01-12 11:40:00,35.82,35.99,35.82,35.93,14911.0,28.7858,28.9224,28.7858,28.8742,14911.0
2016-01-12 11:45:00,35.92,36.09,35.91,36.09,17439.0,28.8661,29.0027,28.8581,29.0027,17439.0
2016-01-12 11:50:00,36.1,36.1,36.05,36.07,16230.0,29.0108,29.0108,28.9706,28.9867,16230.0
2016-01-12 11:55:00,36.08,36.15,36.05,36.07,26641.0,28.9947,29.051,28.9706,28.9867,26641.0
2016-01-12 12:00:00,36.06,36.13,36.03,36.13,35115.0,28.9786,29.0349,28.9545,29.0349,35115.0
2016-01-12 12:05:00,36.12,36.15,36.06,36.06,28193.0,29.0269,29.051,28.9786,28.9786,28193.0
2016-01-12 12:10:00,36.05,36.06,35.99,35.99,26073.0,28.9706,28.9786,28.9224,28.9224,26073.0
2016-01-12 12:15:00,35.98,35.99,35.91,35.92,23245.0,28.9143,28.9224,28.8581,28.8661,23245.0
2016-01-12 12:20:00,35.91,35.93,35.87,35.88,15791.0,28.8581,28.8742,28.8259,28.834,15791.0
2016-01-12 12:25:00,35.88,35.99,35.88,35.98,32971.0,28.834,28.9224,28.834,28.9143,32971.0
2016-01-12 12:30:00,35.97,36.02,35.92,35.92,29356.0,28.9063,28.9465,28.8661,28.8661,29356.0
2016-01-12 12:35:00,35.92,36.0,35.91,35.97,38668.0,28.8661,28.9304,28.8581,28.9063,38668.0
2016-01-12 12:40:00,35.97,35.97,35.92,35.93,24160.0,28.9063,28.9063,28.8661,28.8742,24160.0
2016-01-12 12:45:00,35.93,36.05,35.91,36.01,73681.0,28.8742,28.9706,28.8581,28.9385,73681.0
2016-01-12 12:50:00,36.01,36.06,35.98,36.0,35994.0,28.9385,28.9786,28.9143,28.9304,35994.0
2016-01-12 12:55:00,36.0,36.0,35.89,35.91,17014.0,28.9304,28.9304,28.842,28.8581,17014.0
2016-01-12 13:00:00,35.91,36.0,35.91,35.92,23506.0,28.8581,28.9304,28.8581,28.8661,23506.0
2016-01-12 13:05:00,35.93,35.94,35.9,35.93,6578.0,28.8742,28.8822,28.8501,28.8742,6578.0
2016-01-12 13:10:00,35.93,36.0,35.93,35.95,32990.0,28.8742,28.9304,28.8742,28.8902,32990.0
2016-01-12 13:15:00,35.94,35.94,35.91,35.93,9374.0,28.8822,28.8822,28.8581,28.8742,9374.0
2016-01-12 13:20:00,35.92,35.92,35.81,35.82,16268.0,28.8661,28.8661,28.7777,28.7858,16268.0
2016-01-12 13:25:00,35.81,35.82,35.79,35.81,12037.0,28.7777,28.7858,28.7617,28.7777,12037.0
2016-01-12 13:30:00,35.8,35.86,35.79,35.8,49153.0,28.7697,28.8179,28.7617,28.7697,49153.0
2016-01-12 13:35:00,35.81,35.84,35.79,35.8,34618.0,28.7777,28.8018,28.7617,28.7697,34618.0
2016-01-12 13:40:00,35.8,35.82,35.76,35.8,45989.0,28.7697,28.7858,28.7375,28.7697,45989.0
2016-01-12 13:45:00,35.8,35.82,35.78,35.8,34597.0,28.7697,28.7858,28.7536,28.7697,34597.0
2016-01-12 13:50:00,35.81,35.87,35.8,35.87,31423.0,28.7777,28.8259,28.7697,28.8259,31423.0
2016-01-12 13:55:00,35.87,35.87,35.78,35.78,52361.0,28.8259,28.8259,28.7536,28.7536,52361.0
2016-01-12 14:00:00,35.78,35.78,35.62,35.62,66133.0,28.7536,28.7536,28.625,28.625,66133.0
2016-01-12 14:05:00,35.61,35.63,35.54,35.59,64736.0,28.617,28.6331,28.5608,28.6009,64736.0
2016-01-12 14:10:00,35.58,35.63,35.54,35.56,81418.0,28.5929,28.6331,28.5608,28.5768,81418.0
2016-01-12 14:15:00,35.55,35.56,35.44,35.49,89853.0,28.5688,28.5768,28.4804,28.5206,89853.0
2016-01-12 14:20:00,35.49,35.56,35.46,35.55,50517.0,28.5206,28.5768,28.4965,28.5688,50517.0
2016-01-12 14:25:00,35.54,35.62,35.54,35.57,47460.0,28.5608,28.625,28.5608,28.5849,47460.0
2016-01-12 14:30:00,35.56,35.58,35.49,35.52,47201.0,28.5768,28.5929,28.5206,28.5447,47201.0
2016-01-12 14:35:00,35.52,35.68,35.5,35.64,74149.0,28.5447,28.6733,28.5286,28.6411,74149.0
2016-01-12 14:40:00,35.64,35.69,35.62,35.63,49162.0,28.6411,28.6813,28.625,28.6331,49162.0
2016-01-12 14:45:00,35.64,35.76,35.63,35.75,54465.0,28.6411,28.7375,28.6331,28.7295,54465.0
2016-01-12 14:50:00,35.75,35.89,35.74,35.89,59650.0,28.7295,28.842,28.7215,28.842,59650.0
2016-01-12 14:55:00,35.89,35.96,35.88,35.95,58373.0,28.842,28.8983,28.834,28.8902,58373.0
2016-01-12 15:00:00,35.95,35.97,35.85,35.95,255374.0,28.8902,28.9063,28.8099,28.8902,255374.0
2016-01-12 15:05:00,35.94,36.02,35.93,35.96,97468.0,28.8822,28.9465,28.8742,28.8983,97468.0
2016-01-12 15:10:00,35.96,36.04,35.94,36.0,181522.0,28.8983,28.9626,28.8822,28.9304,181522.0
2016-01-12 15:15:00,36.01,36.29,36.0,36.29,112407.0,28.9385,29.1635,28.9304,29.1635,112407.0
2016-01-12 15:20:00,36.29,36.51,36.29,36.5,95887.0,29.1635,29.3403,29.1635,29.3322,95887.0
2016-01-12 15:25:00,36.5,36.54,36.46,36.49,96159.0,29.3322,29.3644,29.3001,29.3242,96159.0
2016-01-12 15:30:00,36.48,36.49,36.34,36.39,89817.0,29.3162,29.3242,29.2037,29.2438,89817.0
2016-01-12 15:35:00,36.4,36.47,36.31,36.31,133124.0,29.2519,29.3081,29.1795,29.1795,133124.0
2016-01-12 15:40:00,36.32,36.44,36.32,36.44,96624.0,29.1876,29.284,29.1876,29.284,96624.0
2016-01-12 15:45:00,36.43,36.46,36.29,36.35,102418.0,29.276,29.3001,29.1635,29.2117,102418.0
2016-01-12 15:50:00,36.36,36.36,36.29,36.35,101369.0,29.2197,29.2197,29.1635,29.2117,101369.0
2016-01-12 15:55:00,36.34,36.34,36.27,36.27,346869.0,29.2037,29.2037,29.1474,29.1474,346869.0
2016-01-13 09:30:00,36.61,37.06,36.51,37.02,59086.0,29.4206,29.7823,29.3403,29.7501,59086.0
2016-01-13 09:35:00,37.04,37.07,36.73,36.82,61894.0,29.7662,29.7903,29.5171,29.5894,61894.0
2016-01-13 09:40:00,36.8,36.81,36.57,36.66,47044.0,29.5733,29.5814,29.3885,29.4608,47044.0
2016-01-13 09:45:00,36.62,36.67,36.47,36.6,62469.0,29.4287,29.4688,29.3081,29.4126,62469.0
2016-01-13 09:50:00,36.61,36.67,36.41,36.42,52070.0,29.4206,29.4688,29.2599,29.2679,52070.0
2016-01-13 09:55:00,36.43,36.59,36.43,36.51,26418.0,29.276,29.4046,29.276,29.3403,26418.0
2016-01-13 10:00:00,36.51,36.66,36.41,36.43,40371.0,29.3403,29.4608,29.2599,29.276,40371.0
2016-01-13 10:05:00,36.44,36.45,36.39,36.44,32187.0,29.284,29.292,29.2438,29.284,32187.0
2016-01-13 10:10:00,36.45,36.45,36.22,36.26,275615.0,29.292,29.292,29.1072,29.1394,275615.0
2016-01-13 10:15:00,36.25,36.27,36.14,36.22,26684.0,29.1313,29.1474,29.0429,29.1072,26684.0
2016-01-13 10:20:00,36.23,36.37,36.21,36.37,23540.0,29.1153,29.2278,29.0992,29.2278,23540.0
2016-01-13 10:25:00,36.37,36.39,36.27,36.33,21798.0,29.2278,29.2438,29.1474,29.1956,21798.0
2016-01-13 10:30:00,36.31,36.31,36.03,36.06,94595.0,29.1795,29.1795,28.9545,28.9786,94595.0
2016-01-13 10:35:00,36.07,36.15,36.05,36.05,42308.0,28.9867,29.051,28.9706,28.9706,42308.0
2016-01-13 10:40:00,36.04,36.17,36.02,36.16,27675.0,28.9626,29.067,28.9465,29.059,27675.0
2016-01-13 10:45:00,36.17,36.33,36.14,36.33,33398.0,29.067,29.1956,29.0429,29.1956,33398.0
2016-01-13 10:50:00,36.33,36.38,36.16,36.2,35855.0,29.1956,29.2358,29.059,29.0911,35855.0
2016-01-13 10:55:00,36.22,36.41,36.17,36.39,21937.0,29.1072,29.2599,29.067,29.2438,21937.0
2016-01-13 11:00:00,36.38,36.41,36.25,36.27,24533.0,29.2358,29.2599,29.1313,29.1474,24533.0
2016-01-13 11:05:00,36.28,36.3,36.14,36.15,19665.0,29.1554,29.1715,29.0429,29.051,19665.0
2016-01-13 11:10:00,36.15,36.41,36.14,36.37,27322.0,29.051,29.2599,29.0429,29.2278,27322.0
2016-01-13 11:15:00,36.39,36.49,36.39,36.47,18373.0,29.2438,29.3242,29.2438,29.3081,18373.0
2016-01-13 11:20:00,36.48,36.53,36.45,36.46,41759.0,29.3162,29.3563,29.292,29.3001,41759.0
2016-01-13 11:25:00,36.48,36.48,36.39,36.41,11448.0,29.3162,29.3162,29.2438,29.2599,11448.0
2016-01-13 11:30:00,36.41,36.5,36.37,36.4,16984.0,29.2599,29.3322,29.2278,29.2519,16984.0
2016-01-13 11:35:00,36.42,36.52,36.42,36.44,19569.0,29.2679,29.3483,29.2679,29.284,19569.0
2016-01-13 11:40:00,36.43,36.46,36.39,36.39,16033.0,29.276,29.3001,29.2438,29.2438,16033.0
2016-01-13 11:45:00,36.4,36.41,36.33,36.36,16956.0,29.2519,29.2599,29.1956,29.2197,16956.0
2016-01-13 11:50:00,36.36,36.42,36.32,36.34,19941.0,29.2197,29.2679,29.1876,29.2037,19941.0
2016-01-13 11:55:00,36.34,36.34,36.25,36.28,12757.0,29.2037,29.2037,29.1313,29.1554,12757.0
2016-01-13 12:00:00,36.29,36.43,36.29,36.38,22596.0,29.1635,29.276,29.1635,29.2358,22596.0
2016-01-13 12:05:00,36.37,36.37,36.3,36.32,17053.0,29.2278,29.2278,29.1715,29.1876,17053.0
2016-01-13 12:10:00,36.31,36.35,36.31,36.33,17954.0,29.1795,29.2117,29.1795,29.1956,17954.0
2016-01-13 12:15:00,36.32,36.42,36.32,36.41,23602.0,29.1876,29.2679,29.1876,29.2599,23602.0
2016-01-13 12:20:00,36.41,36.49,36.4,36.47,19453.0,29.2599,29.3242,29.2519,29.3081,19453.0
2016-01-13 12:25:00,36.47,36.5,36.44,36.48,25201.0,29.3081,29.3322,29.284,29.3162,25201.0
2016-01-13 12:30:00,36.49,36.5,36.4,36.42,32863.0,29.3242,29.3322,29.2519,29.2679,32863.0
2016-01-13 12:35:00,36.41,36.44,36.34,36.37,27288.0,29.2599,29.284,29.2037,29.2278,27288.0
2016-01-13 12:40:00,36.37,36.37,36.34,36.36,32042.0,29.2278,29.2278,29.2037,29.2197,32042.0
2016-01-13 12:45:00,36.36,36.45,36.33,36.41,23717.0,29.2197,29.292,29.1956,29.2599,23717.0
2016-01-13 12:50:00,36.41,36.42,36.31,36.33,12509.0,29.2599,29.2679,29.1795,29.1956,12509.0
2016-01-13 12:55:00,36.34,36.39,36.34,36.38,13340.0,29.2037,29.2438,29.2037,29.2358,13340.0
2016-01-13 13:00:00,36.38,36.39,36.3,36.34,17103.0,29.2358,29.2438,29.1715,29.2037,17103.0
2016-01-13 13:05:00,36.35,36.36,36.3,36.33,19966.0,29.2117,29.2197,29.1715,29.1956,19966.0
2016-01-13 13:10:00,36.33,36.35,36.31,36.32,14491.0,29.1956,29.2117,29.1795,29.1876,14491.0
2016-01-13 13:15:00,36.33,36.35,36.29,36.3,17999.0,29.1956,29.2117,29.1635,29.1715,17999.0
2016-01-13 13:20:00,36.3,36.31,36.27,36.27,38333.0,29.1715,29.1795,29.1474,29.1474,38333.0
2016-01-13 13:25:00,36.27,36.27,36.15,36.16,18861.0,29.1474,29.1474,29.051,29.059,18861.0
2016-01-13 13:30:00,36.15,36.2,36.15,36.17,29053.0,29.051,29.0911,29.051,29.067,29053.0
2016-01-13 13:35:00,36.18,36.19,36.06,36.07,18090.0,29.0751,29.0831,28.9786,28.9867,18090.0
2016-01-13 13:40:00,36.07,36.11,36.01,36.01,31660.0,28.9867,29.0188,28.9385,28.9385,31660.0
2016-01-13 13:45:00,36.01,36.04,35.97,36.02,48546.0,28.9385,28.9626,28.9063,28.9465,48546.0
2016-01-13 13:50:00,36.02,36.12,36.01,36.11,19306.0,28.9465,29.0269,28.9385,29.0188,19306.0
2016-01-13 13:55:00,36.11,36.11,35.97,35.97,31055.0,29.0188,29.0188,28.9063,28.9063,31055.0
2016-01-13 14:00:00,35.98,36.05,35.92,36.02,41023.0,28.9143,28.9706,28.8661,28.9465,41023.0
2016-01-13 14:05:00,36.02,36.07,36.01,36.02,37577.0,28.9465,28.9867,28.9385,28.9465,37577.0
2016-01-13 14:10:00,36.02,36.06,36.02,36.02,34233.0,28.9465,28.9786,28.9465,28.9465,34233.0
2016-01-13 14:15:00,36.02,36.03,35.87,35.9,35158.0,28.9465,28.9545,28.8259,28.8501,35158.0
2016-01-13 14:20:00,35.89,35.91,35.86,35.9,18480.0,28.842,28.8581,28.8179,28.8501,18480.0
2016-01-13 14:25:00,35.91,35.92,35.81,35.91,35084.0,28.8581,28.8661,28.7777,28.8581,35084.0
2016-01-13 14:30:00,35.91,35.92,35.68,35.68,31992.0,28.8581,28.8661,28.6733,28.6733,31992.0
2016-01-13 14:35:00,35.68,35.77,35.66,35.77,29020.0,28.6733,28.7456,28.6572,28.7456,29020.0
2016-01-13 14:40:00,35.77,35.78,35.59,35.62,23742.0,28.7456,28.7536,28.6009,28.625,23742.0
2016-01-13 14:45:00,35.62,35.65,35.6,35.61,36276.0,28.625,28.6492,28.609,28.617,36276.0
2016-01-13 14:50:00,35.62,35.69,35.62,35.69,38890.0,28.625,28.6813,28.625,28.6813,38890.0
2016-01-13 14:55:00,35.7,35.76,35.7,35.74,22408.0,28.6893,28.7375,28.6893,28.7215,22408.0
2016-01-13 15:00:00,35.75,35.76,35.68,35.71,44742.0,28.7295,28.7375,28.6733,28.6974,44742.0
2016-01-13 15:05:00,35.71,35.74,35.68,35.71,34478.0,28.6974,28.7215,28.6733,28.6974,34478.0
2016-01-13 15:10:00,35.71,35.71,35.64,35.64,36475.0,28.6974,28.6974,28.6411,28.6411,36475.0
2016-01-13 15:15:00,35.63,35.8,35.63,35.79,46537.0,28.6331,28.7697,28.6331,28.7617,46537.0
2016-01-13 15:20:00,35.78,35.79,35.69,35.73,50866.0,28.7536,28.7617,28.6813,28.7134,50866.0
2016-01-13 15:25:00,35.73,35.86,35.72,35.82,61565.0,28.7134,28.8179,28.7054,28.7858,61565.0
2016-01-13 15:30:00,35.82,35.87,35.81,35.84,74379.0,28.7858,28.8259,28.7777,28.8018,74379.0
2016-01-13 15:35:00,35.84,35.85,35.75,35.81,90252.0,28.8018,28.8099,28.7295,28.7777,90252.0
2016-01-13 15:40:00,35.81,35.81,35.67,35.67,103599.0,28.7777,28.7777,28.6652,28.6652,103599.0
2016-01-13 15:45:00,35.66,35.7,35.61,35.61,75850.0,28.6572,28.6893,28.617,28.617,75850.0
2016-01-13 15:50:00,35.62,35.63,35.55,35.6,170511.0,28.625,28.6331,28.5688,28.609,170511.0
2016-01-13 15:55:00,35.6,35.66,35.57,35.61,168277.0,28.609,28.6572,28.5849,28.617,168277.0
2016-01-14 09:30:00,35.9,36.05,35.76,35.78,45675.0,28.8501,28.9706,28.7375,28.7536,45675.0
2016-01-14 09:35:00,35.76,35.78,35.5,35.64,23158.0,28.7375,28.7536,28.5286,28.6411,23158.0
2016-01-14 09:40:00,35.63,36.0,35.62,35.9,40333.0,28.6331,28.9304,28.625,28.8501,40333.0
2016-01-14 09:45:00,35.86,35.9,35.77,35.84,16879.0,28.8179,28.8501,28.7456,28.8018,16879.0
2016-01-14 09:50:00,35.84,35.86,35.68,35.72,22282.0,28.8018,28.8179,28.6733,28.7054,22282.0
2016-01-14 09:55:00,35.72,35.73,35.59,35.61,20869.0,28.7054,28.7134,28.6009,28.617,20869.0
2016-01-14 10:00:00,35.61,35.69,35.56,35.6,54012.0,28.617,28.6813,28.5768,28.609,54012.0
2016-01-14 10:05:00,35.61,35.76,35.6,35.72,33165.0,28.617,28.7375,28.609,28.7054,33165.0
2016-01-14 10:10:00,35.71,35.88,35.69,35.87,48585.0,28.6974,28.834,28.6813,28.8259,48585.0
2016-01-14 10:15:00,35.87,35.99,35.86,35.99,55946.0,28.8259,28.9224,28.8179,28.9224,55946.0
2016-01-14 10:20:00,35.99,36.05,35.87,36.04,57065.0,28.9224,28.9706,28.8259,28.9626,57065.0
2016-01-14 10:25:00,36.05,36.16,36.03,36.16,35777.0,28.9706,29.059,28.9545,29.059,35777.0
2016-01-14 10:30:00,36.16,36.27,36.1,36.23,53161.0,29.059,29.1474,29.0108,29.1153,53161.0
2016-01-14 10:35:00,36.25,36.31,36.16,36.17,36464.0,29.1313,29.1795,29.059,29.067,36464.0
2016-01-14 10:40:00,36.18,36.22,36.09,36.21,47951.0,29.0751,29.1072,29.0027,29.0992,47951.0
2016-01-14 10:45:00,36.21,36.3,36.17,36.3,40881.0,29.0992,29.1715,29.067,29.1715,40881.0
2016-01-14 10:50:00,36.31,36.34,36.2,36.2,17126.0,29.1795,29.2037,29.0911,29.0911,17126.0
2016-01-14 10:55:00,36.21,36.21,36.12,36.14,24045.0,29.0992,29.0992,29.0269,29.0429,24045.0
2016-01-14 11:00:00,36.13,36.22,36.05,36.06,24035.0,29.0349,29.1072,28.9706,28.9786,24035.0
2016-01-14 11:05:00,36.08,36.13,36.02,36.02,21939.0,28.9947,29.0349,28.9465,28.9465,21939.0
2016-01-14 11:10:00,36.01,36.15,35.99,36.12,17562.0,28.9385,29.051,28.9224,29.0269,17562.0
2016-01-14 11:15:00,36.1,36.12,35.96,35.96,14657.0,29.0108,29.0269,28.8983,28.8983,14657.0
2016-01-14 11:20:00,35.95,35.95,35.76,35.79,23725.0,28.8902,28.8902,28.7375,28.7617,23725.0
2016-01-14 11:25:00,35.8,35.83,35.72,35.82,13167.0,28.7697,28.7938,28.7054,28.7858,13167.0
2016-01-14 11:30:00,35.81,35.86,35.78,35.8,15958.0,28.7777,28.8179,28.7536,28.7697,15958.0
2016-01-14 11:35:00,35.8,35.89,35.79,35.84,20224.0,28.7697,28.842,28.7617,28.8018,20224.0
2016-01-14 11:40:00,35.83,35.99,35.83,35.97,18468.0,28.7938,28.9224,28.7938,28.9063,18468.0
2016-01-14 11:45:00,35.99,36.03,35.97,36.0,19778.0,28.9224,28.9545,28.9063,28.9304,19778.0
2016-01-14 11:50:00,36.01,36.06,35.96,36.02,14773.0,28.9385,28.9786,28.8983,28.9465,14773.0
2016-01-14 11:55:00,36.01,36.11,36.0,36.1,19489.0,28.9385,29.0188,28.9304,29.0108,19489.0
2016-01-14 12:00:00,36.1,36.16,36.06,36.08,22818.0,29.0108,29.059,28.9786,28.9947,22818.0
2016-01-14 12:05:00,36.09,36.09,35.98,36.0,12754.0,29.0027,29.0027,28.9143,28.9304,12754.0
2016-01-14 12:10:00,35.99,36.01,35.97,36.0,16040.0,28.9224,28.9385,28.9063,28.9304,16040.0
2016-01-14 12:15:00,36.01,36.1,36.01,36.09,16560.0,28.9385,29.0108,28.9385,29.0027,16560.0
2016-01-14 12:20:00,36.09,36.13,36.05,36.13,14898.0,29.0027,29.0349,28.9706,29.0349,14898.0
2016-01-14 12:25:00,36.11,36.13,36.07,36.09,23895.0,29.0188,29.0349,28.9867,29.0027,23895.0
2016-01-14 12:30:00,36.09,36.13,36.04,36.07,30154.0,29.0027,29.0349,28.9626,28.9867,30154.0
2016-01-14 12:35:00,36.06,36.12,36.05,36.11,38544.0,28.9786,29.0269,28.9706,29.0188,38544.0
2016-01-14 12:40:00,36.12,36.18,36.1,36.12,37951.0,29.0269,29.0751,29.0108,29.0269,37951.0
2016-01-14 12:45:00,36.12,36.16,36.09,36.12,22722.0,29.0269,29.059,29.0027,29.0269,22722.0
2016-01-14 12:50:00,36.12,36.12,36.03,36.1,33841.0,29.0269,29.0269,28.9545,29.0108,33841.0
2016-01-14 12:55:00,36.1,36.12,36.03,36.03,18512.0,29.0108,29.0269,28.9545,28.9545,18512.0
2016-01-14 13:00:00,36.04,36.09,36.0,36.09,35931.0,28.9626,29.0027,28.9304,29.0027,35931.0
2016-01-14 13:05:00,36.09,36.19,36.09,36.16,20652.0,29.0027,29.0831,29.0027,29.059,20652.0
2016-01-14 13:10:00,36.16,36.21,36.11,36.15,25943.0,29.059,29.0992,29.0188,29.051,25943.0
2016-01-14 13:15:00,36.15,36.19,36.13,36.17,20687.0,29.051,29.0831,29.0349,29.067,20687.0
2016-01-14 13:20:00,36.18,36.26,36.15,36.25,19537.0,29.0751,29.1394,29.051,29.1313,19537.0
2016-01-14 13:25:00,36.26,36.28,36.16,36.18,24232.0,29.1394,29.1554,29.059,29.0751,24232.0
2016-01-14 13:30:00,36.18,36.22,36.16,36.19,18002.0,29.0751,29.1072,29.059,29.0831,18002.0
2016-01-14 13:35:00,36.18,36.25,36.16,36.16,25334.0,29.0751,29.1313,29.059,29.059,25334.0
2016-01-14 13:40:00,36.15,36.17,36.13,36.14,28870.0,29.051,29.067,29.0349,29.0429,28870.0
2016-01-14 13:45:00,36.14,36.17,36.1,36.15,26698.0,29.0429,29.067,29.0108,29.051,26698.0
2016-01-14 13:50:00,36.15,36.22,36.12,36.22,24638.0,29.051,29.1072,29.0269,29.1072,24638.0
2016-01-14 13:55:00,36.22,36.26,36.22,36.24,18307.0,29.1072,29.1394,29.1072,29.1233,18307.0
2016-01-14 14:00:00,36.25,36.28,36.21,36.23,43172.0,29.1313,29.1554,29.0992,29.1153,43172.0
2016-01-14 14:05:00,36.22,36.26,36.2,36.25,38973.0,29.1072,29.1394,29.0911,29.1313,38973.0
2016-01-14 14:10:00,36.25,36.29,36.22,36.26,45457.0,29.1313,29.1635,29.1072,29.1394,45457.0
2016-01-14 14:15:00,36.26,36.32,36.21,36.21,32710.0,29.1394,29.1876,29.0992,29.0992,32710.0
2016-01-14 14:20:00,36.21,36.24,36.17,36.2,24767.0,29.0992,29.1233,29.067,29.0911,24767.0
2016-01-14 14:25:00,36.19,36.23,36.18,36.23,16506.0,29.0831,29.1153,29.0751,29.1153,16506.0
2016-01-14 14:30:00,36.22,36.25,36.22,36.24,41307.0,29.1072,29.1313,29.1072,29.1233,41307.0
2016-01-14 14:35:00,36.24,36.26,36.2,36.22,14126.0,29.1233,29.1394,29.0911,29.1072,14126.0
2016-01-14 14:40:00,36.22,36.27,36.22,36.26,24535.0,29.1072,29.1474,29.1072,29.1394,24535.0
2016-01-14 14:45:00,36.27,36.28,36.24,36.24,44385.0,29.1474,29.1554,29.1233,29.1233,44385.0
2016-01-14 14:50:00,36.25,36.35,36.25,36.34,22229.0,29.1313,29.2117,29.1313,29.2037,22229.0
2016-01-14 14:55:00,36.34,36.45,36.34,36.44,37487.0,29.2037,29.292,29.2037,29.284,37487.0
2016-01-14 15:00:00,36.44,36.48,36.41,36.48,28331.0,29.284,29.3162,29.2599,29.3162,28331.0
2016-01-14 15:05:00,36.48,36.56,36.47,36.5,48166.0,29.3162,29.3804,29.3081,29.3322,48166.0
2016-01-14 15:10:00,36.5,36.53,36.47,36.48,42944.0,29.3322,29.3563,29.3081,29.3162,42944.0
2016-01-14 15:15:00,36.49,36.55,36.48,36.53,55071.0,29.3242,29.3724,29.3162,29.3563,55071.0
2016-01-14 15:20:00,36.54,36.59,36.54,36.55,39556.0,29.3644,29.4046,29.3644,29.3724,39556.0
2016-01-14 15:25:00,36.56,36.59,36.52,36.52,34034.0,29.3804,29.4046,29.3483,29.3483,34034.0
2016-01-14 15:30:00,36.52,36.53,36.3,36.32,49674.0,29.3483,29.3563,29.1715,29.1876,49674.0
2016-01-14 15:35:00,36.33,36.36,36.24,36.27,61550.0,29.1956,29.2197,29.1233,29.1474,61550.0
2016-01-14 15:40:00,36.26,36.29,36.21,36.25,107044.0,29.1394,29.1635,29.0992,29.1313,107044.0
2016-01-14 15:45:00,36.25,36.3,36.23,36.24,114371.0,29.1313,29.1715,29.1153,29.1233,114371.0
2016-01-14 15:50:00,36.23,36.26,36.17,36.23,149243.0,29.1153,29.1394,29.067,29.1153,149243.0
2016-01-14 15:55:00,36.23,36.26,36.2,36.23,219129.0,29.1153,29.1394,29.0911,29.1153,219129.0
2016-01-15 09:30:00,35.28,35.43,35.2,35.35,160420.0,28.3518,28.4724,28.2875,28.4081,160420.0
2016-01-15 09:35:00,35.38,35.54,35.38,35.53,25019.0,28.4322,28.5608,28.4322,28.5527,25019.0
2016-01-15 09:40:00,35.53,35.53,35.28,35.37,17896.0,28.5527,28.5527,28.3518,28.4241,17896.0
2016-01-15 09:45:00,35.39,35.54,35.39,35.47,16737.0,28.4402,28.5608,28.4402,28.5045,16737.0
2016-01-15 09:50:00,35.5,35.5,35.31,35.37,11599.0,28.5286,28.5286,28.3759,28.4241,11599.0
2016-01-15 09:55:00,35.38,35.4,35.2,35.23,15180.0,28.4322,28.4482,28.2875,28.3116,15180.0
2016-01-15 10:00:00,35.21,35.23,35.06,35.13,30622.0,28.2956,28.3116,28.175,28.2313,30622.0
2016-01-15 10:05:00,35.13,35.22,35.12,35.21,24005.0,28.2313,28.3036,28.2232,28.2956,24005.0
2016-01-15 10:10:00,35.22,35.22,35.09,35.14,18336.0,28.3036,28.3036,28.1991,28.2393,18336.0
2016-01-15 10:15:00,35.13,35.17,35.05,35.06,25393.0,28.2313,28.2634,28.167,28.175,25393.0
2016-01-15 10:20:00,35.06,35.26,35.06,35.2,22708.0,28.175,28.3357,28.175,28.2875,22708.0
2016-01-15 10:25:00,35.2,35.23,35.16,35.17,12084.0,28.2875,28.3116,28.2554,28.2634,12084.0
2016-01-15 10:30:00,35.16,35.33,35.15,35.28,28855.0,28.2554,28.392,28.2473,28.3518,28855.0
2016-01-15 10:35:00,35.28,35.34,35.27,35.3,18542.0,28.3518,28.4,28.3438,28.3679,18542.0
2016-01-15 10:40:00,35.3,35.32,35.22,35.24,21738.0,28.3679,28.384,28.3036,28.3197,21738.0
2016-01-15 10:45:00,35.23,35.3,35.2,35.29,33065.0,28.3116,28.3679,28.2875,28.3598,33065.0
2016-01-15 10:50:00,35.32,35.32,35.17,35.19,19725.0,28.384,28.384,28.2634,28.2795,19725.0
2016-01-15 10:55:00,35.18,35.19,35.1,35.13,32758.0,28.2714,28.2795,28.2072,28.2313,32758.0
2016-01-15 11:00:00,35.12,35.17,35.02,35.04,49664.0,28.2232,28.2634,28.1429,28.1589,49664.0
2016-01-15 11:05:00,35.03,35.15,35.03,35.08,17299.0,28.1509,28.2473,28.1509,28.1911,17299.0
2016-01-15 11:10:00,35.1,35.1,35.01,35.1,18085.0,28.2072,28.2072,28.1348,28.2072,18085.0
2016-01-15 11:15:00,35.1,35.14,35.05,35.09,25365.0,28.2072,28.2393,28.167,28.1991,25365.0
2016-01-15 11:20:00,35.08,35.09,35.03,35.03,18917.0,28.1911,28.1991,28.1509,28.1509,18917.0
2016-01-15 11:25:00,35.04,35.11,35.03,35.09,25626.0,28.1589,28.2152,28.1509,28.1991,25626.0
2016-01-15 11:30:00,35.09,35.13,35.04,35.08,56986.0,28.1991,28.2313,28.1589,28.1911,56986.0
2016-01-15 11:35:00,35.08,35.08,35.02,35.07,25976.0,28.1911,28.1911,28.1429,28.183,25976.0
2016-01-15 11:40:00,35.06,35.06,35.0,35.02,27744.0,28.175,28.175,28.1268,28.1429,27744.0
2016-01-15 11:45:00,35.02,35.06,35.0,35.01,24202.0,28.1429,28.175,28.1268,28.1348,24202.0
2016-01-15 11:50:00,35.01,35.02,34.93,34.93,29028.0,28.1348,28.1429,28.0705,28.0705,29028.0
2016-01-15 11:55:00,34.94,35.02,34.89,34.99,20755.0,28.0786,28.1429,28.0384,28.1188,20755.0
2016-01-15 12:00:00,34.96,35.0,34.94,34.95,23797.0,28.0947,28.1268,28.0786,28.0866,23797.0
2016-01-15 12:05:00,34.95,35.01,34.93,35.01,16165.0,28.0866,28.1348,28.0705,28.1348,16165.0
2016-01-15 12:10:00,35.01,35.06,35.01,35.02,20669.0,28.1348,28.175,28.1348,28.1429,20669.0
2016-01-15 12:15:00,35.02,35.03,34.95,34.95,20601.0,28.1429,28.1509,28.0866,28.0866,20601.0
2016-01-15 12:20:00,34.93,34.95,34.85,34.87,17378.0,28.0705,28.0866,28.0063,28.0223,17378.0
2016-01-15 12:25:00,34.88,34.91,34.83,34.9,18214.0,28.0304,28.0545,27.9902,28.0464,18214.0
2016-01-15 12:30:00,34.9,34.91,34.78,34.81,35148.0,28.0464,28.0545,27.95,27.9741,35148.0
2016-01-15 12:35:00,34.81,34.83,34.75,34.75,16458.0,27.9741,27.9902,27.9259,27.9259,16458.0
2016-01-15 12:40:00,34.74,34.81,34.72,34.8,32364.0,27.9179,27.9741,27.9018,27.9661,32364.0
2016-01-15 12:45:00,34.81,34.88,34.8,34.86,18523.0,27.9741,28.0304,27.9661,28.0143,18523.0
2016-01-15 12:50:00,34.85,34.91,34.84,34.91,9557.0,28.0063,28.0545,27.9982,28.0545,9557.0
2016-01-15 12:55:00,34.9,34.95,34.9,34.92,11382.0,28.0464,28.0866,28.0464,28.0625,11382.0
2016-01-15 13:00:00,34.94,34.96,34.9,34.93,20441.0,28.0786,28.0947,28.0464,28.0705,20441.0
2016-01-15 13:05:00,34.93,34.95,34.85,34.89,18065.0,28.0705,28.0866,28.0063,28.0384,18065.0
2016-01-15 13:10:00,34.89,35.04,34.89,35.0,18052.0,28.0384,28.1589,28.0384,28.1268,18052.0
2016-01-15 13:15:00,35.0,35.04,34.98,35.02,39200.0,28.1268,28.1589,28.1107,28.1429,39200.0
2016-01-15 13:20:00,35.02,35.04,34.96,35.0,21904.0,28.1429,28.1589,28.0947,28.1268,21904.0
2016-01-15 13:25:00,34.99,35.03,34.97,34.97,22059.0,28.1188,28.1509,28.1027,28.1027,22059.0
2016-01-15 13:30:00,34.98,35.07,34.96,35.07,49612.0,28.1107,28.183,28.0947,28.183,49612.0
2016-01-15 13:35:00,35.08,35.14,35.06,35.11,52804.0,28.1911,28.2393,28.175,28.2152,52804.0
2016-01-15 13:40:00,35.1,35.24,35.1,35.22,65256.0,28.2072,28.3197,28.2072,28.3036,65256.0
2016-01-15 13:45:00,35.22,35.24,35.19,35.22,55076.0,28.3036,28.3197,28.2795,28.3036,55076.0
2016-01-15 13:50:00,35.22,35.34,35.18,35.32,61127.0,28.3036,28.4,28.2714,28.384,61127.0
2016-01-15 13:55:00,35.32,35.33,35.27,35.32,50039.0,28.384,28.392,28.3438,28.384,50039.0
2016-01-15 14:00:00,35.31,35.33,35.26,35.28,27836.0,28.3759,28.392,28.3357,28.3518,27836.0
2016-01-15 14:05:00,35.27,35.29,35.24,35.29,22417.0,28.3438,28.3598,28.3197,28.3598,22417.0
2016-01-15 14:10:00,35.29,35.32,35.26,35.28,20766.0,28.3598,28.384,28.3357,28.3518,20766.0
2016-01-15 14:15:00,35.28,35.29,35.23,35.24,15662.0,28.3518,28.3598,28.3116,28.3197,15662.0
2016-01-15 14:20:00,35.24,35.25,35.15,35.17,10605.0,28.3197,28.3277,28.2473,28.2634,10605.0
2016-01-15 14:25:00,35.17,35.19,35.13,35.13,13675.0,28.2634,28.2795,28.2313,28.2313,13675.0
2016-01-15 14:30:00,35.14,35.17,35.11,35.13,48350.0,28.2393,28.2634,28.2152,28.2313,48350.0
2016-01-15 14:35:00,35.14,35.16,35.11,35.16,13038.0,28.2393,28.2554,28.2152,28.2554,13038.0
2016-01-15 14:40:00,35.16,35.24,35.16,35.23,13146.0,28.2554,28.3197,28.2554,28.3116,13146.0
2016-01-15 14:45:00,35.24,35.3,35.23,35.3,23611.0,28.3197,28.3679,28.3116,28.3679,23611.0
2016-01-15 14:50:00,35.3,35.36,35.3,35.34,44321.0,28.3679,28.4161,28.3679,28.4,44321.0
2016-01-15 14:55:00,35.34,35.42,35.34,35.42,24630.0,28.4,28.4643,28.4,28.4643,24630.0
2016-01-15 15:00:00,35.41,35.43,35.35,35.42,35393.0,28.4563,28.4724,28.4081,28.4643,35393.0
2016-01-15 15:05:00,35.42,35.48,35.4,35.4,40123.0,28.4643,28.5125,28.4482,28.4482,40123.0
2016-01-15 15:10:00,35.39,35.42,35.3,35.33,50704.0,28.4402,28.4643,28.3679,28.392,50704.0
2016-01-15 15:15:00,35.33,35.33,35.19,35.2,42399.0,28.392,28.392,28.2795,28.2875,42399.0
2016-01-15 15:20:00,35.19,35.3,35.18,35.29,66203.0,28.2795,28.3679,28.2714,28.3598,66203.0
2016-01-15 15:25:00,35.3,35.31,35.25,35.29,34705.0,28.3679,28.3759,28.3277,28.3598,34705.0
2016-01-15 15:30:00,35.29,35.3,35.18,35.21,100008.0,28.3598,28.3679,28.2714,28.2956,100008.0
2016-01-15 15:35:00,35.21,35.22,35.14,35.14,98899.0,28.2956,28.3036,28.2393,28.2393,98899.0
2016-01-15 15:40:00,35.14,35.22,35.1,35.21,71668.0,28.2393,28.3036,28.2072,28.2956,71668.0
2016-01-15 15:45:00,35.22,35.27,35.18,35.24,86475.0,28.3036,28.3438,28.2714,28.3197,86475.0
2016-01-15 15:50:00,35.23,35.24,35.16,35.18,85680.0,28.3116,28.3197,28.2554,28.2714,85680.0
2016-01-15 15:55:00,35.18,35.19,35.11,35.16,300428.0,28.2714,28.2795,28.2152,28.2554,300428.0
2016-01-19 09:30:00,35.79,35.9,35.58,35.66,66204.0,28.7617,28.8501,28.5929,28.6572,66204.0
2016-01-19 09:35:00,35.66,35.66,35.36,35.36,45935.0,28.6572,28.6572,28.4161,28.4161,45935.0
2016-01-19 09:40:00,35.33,35.35,35.2,35.26,25152.0,28.392,28.4081,28.2875,28.3357,25152.0
2016-01-19 09:45:00,35.29,35.36,35.16,35.19,30029.0,28.3598,28.4161,28.2554,28.2795,30029.0
2016-01-19 09:50:00,35.17,35.25,35.06,35.23,26608.0,28.2634,28.3277,28.175,28.3116,26608.0
2016-01-19 09:55:00,35.22,35.34,35.16,35.33,40309.0,28.3036,28.4,28.2554,28.392,40309.0
2016-01-19 10:00:00,35.33,35.46,35.31,35.35,39269.0,28.392,28.4965,28.3759,28.4081,39269.0
2016-01-19 10:05:00,35.35,35.42,35.18,35.2,27380.0,28.4081,28.4643,28.2714,28.2875,27380.0
2016-01-19 10:10:00,35.2,35.31,35.18,35.27,33185.0,28.2875,28.3759,28.2714,28.3438,33185.0
2016-01-19 10:15:00,35.28,35.37,35.22,35.23,44724.0,28.3518,28.4241,28.3036,28.3116,44724.0
2016-01-19 10:20:00,35.23,35.26,35.19,35.25,23305.0,28.3116,28.3357,28.2795,28.3277,23305.0
2016-01-19 10:25:00,35.26,35.42,35.26,35.39,17222.0,28.3357,28.4643,28.3357,28.4402,17222.0
2016-01-19 10:30:00,35.39,35.44,35.35,35.35,23574.0,28.4402,28.4804,28.4081,28.4081,23574.0
2016-01-19 10:35:00,35.35,35.36,35.17,35.17,19039.0,28.4081,28.4161,28.2634,28.2634,19039.0
2016-01-19 10:40:00,35.18,35.24,35.17,35.21,11618.0,28.2714,28.3197,28.2634,28.2956,11618.0
2016-01-19 10:45:00,35.21,35.32,35.2,35.31,30203.0,28.2956,28.384,28.2875,28.3759,30203.0
2016-01-19 10:50:00,35.32,35.34,35.14,35.14,13022.0,28.384,28.4,28.2393,28.2393,13022.0
2016-01-19 10:55:00,35.13,35.24,35.13,35.2,51453.0,28.2313,28.3197,28.2313,28.2875,51453.0
2016-01-19 11:00:00,35.19,35.29,35.18,35.27,41848.0,28.2795,28.3598,28.2714,28.3438,41848.0
2016-01-19 11:05:00,35.27,35.32,35.23,35.31,26016.0,28.3438,28.384,28.3116,28.3759,26016.0
2016-01-19 11:10:00,35.31,35.31,35.14,35.18,46679.0,28.3759,28.3759,28.2393,28.2714,46679.0
2016-01-19 11:15:00,35.18,35.22,35.07,35.07,28199.0,28.2714,28.3036,28.183,28.183,28199.0
2016-01-19 11:20:00,35.09,35.19,35.07,35.12,25754.0,28.1991,28.2795,28.183,28.2232,25754.0
2016-01-19 11:25:00,35.12,35.26,35.1,35.26,38809.0,28.2232,28.3357,28.2072,28.3357,38809.0
2016-01-19 11:30:00,35.25,35.29,35.22,35.25,29876.0,28.3277,28.3598,28.3036,28.3277,29876.0
2016-01-19 11:35:00,35.24,35.3,35.21,35.3,23348.0,28.3197,28.3679,28.2956,28.3679,23348.0
2016-01-19 11:40:00,35.31,35.32,35.27,35.31,17563.0,28.3759,28.384,28.3438,28.3759,17563.0
2016-01-19 11:45:00,35.31,35.38,35.3,35.3,17128.0,28.3759,28.4322,28.3679,28.3679,17128.0
2016-01-19 11:50:00,35.3,35.34,35.27,35.3,16655.0,28.3679,28.4,28.3438,28.3679,16655.0
2016-01-19 11:55:00,35.29,35.38,35.27,35.27,37758.0,28.3598,28.4322,28.3438,28.3438,37758.0
2016-01-19 12:00:00,35.29,35.31,35.25,35.27,16243.0,28.3598,28.3759,28.3277,28.3438,16243.0
2016-01-19 12:05:00,35.27,35.29,35.22,35.22,20212.0,28.3438,28.3598,28.3036,28.3036,20212.0
2016-01-19 12:10:00,35.22,35.29,35.21,35.29,18516.0,28.3036,28.3598,28.2956,28.3598,18516.0
2016-01-19 12:15:00,35.29,35.29,35.19,35.2,20370.0,28.3598,28.3598,28.2795,28.2875,20370.0
2016-01-19 12:20:00,35.2,35.21,35.15,35.18,15879.0,28.2875,28.2956,28.2473,28.2714,15879.0
2016-01-19 12:25:00,35.18,35.26,35.15,35.26,38308.0,28.2714,28.3357,28.2473,28.3357,38308.0
2016-01-19 12:30:00,35.26,35.31,35.25,35.29,20636.0,28.3357,28.3759,28.3277,28.3598,20636.0
2016-01-19 12:35:00,35.29,35.34,35.24,35.25,16861.0,28.3598,28.4,28.3197,28.3277,16861.0
2016-01-19 12:40:00,35.26,35.28,35.22,35.23,17645.0,28.3357,28.3518,28.3036,28.3116,17645.0
2016-01-19 12:45:00,35.23,35.25,35.15,35.16,29439.0,28.3116,28.3277,28.2473,28.2554,29439.0
2016-01-19 12:50:00,35.16,35.2,35.15,35.19,14823.0,28.2554,28.2875,28.2473,28.2795,14823.0
2016-01-19 12:55:00,35.19,35.21,35.17,35.18,17025.0,28.2795,28.2956,28.2634,28.2714,17025.0
2016-01-19 13:00:00,35.19,35.22,35.18,35.19,19586.0,28.2795,28.3036,28.2714,28.2795,19586.0
2016-01-19 13:05:00,35.2,35.2,35.13,35.14,37034.0,28.2875,28.2875,28.2313,28.2393,37034.0
2016-01-19 13:10:00,35.14,35.15,35.11,35.12,21469.0,28.2393,28.2473,28.2152,28.2232,21469.0
2016-01-19 13:15:00,35.13,35.18,35.12,35.17,31174.0,28.2313,28.2714,28.2232,28.2634,31174.0
2016-01-19 13:20:00,35.18,35.25,35.17,35.22,19280.0,28.2714,28.3277,28.2634,28.3036,19280.0
2016-01-19 13:25:00,35.2,35.22,35.15,35.17,26092.0,28.2875,28.3036,28.2473,28.2634,26092.0
2016-01-19 13:30:00,35.17,35.22,35.15,35.18,19748.0,28.2634,28.3036,28.2473,28.2714,19748.0
2016-01-19 13:35:00,35.19,35.25,35.16,35.25,23217.0,28.2795,28.3277,28.2554,28.3277,23217.0
2016-01-19 13:40:00,35.26,35.26,35.19,35.19,34358.0,28.3357,28.3357,28.2795,28.2795,34358.0
2016-01-19 13:45:00,35.19,35.26,35.19,35.25,26872.0,28.2795,28.3357,28.2795,28.3277,26872.0
2016-01-19 13:50:00,35.26,35.26,35.16,35.16,49000.0,28.3357,28.3357,28.2554,28.2554,49000.0
2016-01-19 13:55:00,35.17,35.22,35.17,35.19,29231.0,28.2634,28.3036,28.2634,28.2795,29231.0
2016-01-19 14:00:00,35.18,35.2,35.17,35.18,48665.0,28.2714,28.2875,28.2634,28.2714,48665.0
2016-01-19 14:05:00,35.18,35.19,35.02,35.03,28839.0,28.2714,28.2795,28.1429,28.1509,28839.0
2016-01-19 14:10:00,35.02,35.04,34.94,34.95,50804.0,28.1429,28.1589,28.0786,28.0866,50804.0
2016-01-19 14:15:00,34.93,34.95,34.88,34.94,35352.0,28.0705,28.0866,28.0304,28.0786,35352.0
2016-01-19 14:20:00,34.93,34.96,34.89,34.96,29496.0,28.0705,28.0947,28.0384,28.0947,29496.0
2016-01-19 14:25:00,34.96,34.99,34.94,34.99,22962.0,28.0947,28.1188,28.0786,28.1188,22962.0
2016-01-19 14:30:00,34.99,35.01,34.97,35.0,21273.0,28.1188,28.1348,28.1027,28.1268,21273.0
2016-01-19 14:35:00,35.0,35.0,34.92,34.95,37996.0,28.1268,28.1268,28.0625,28.0866,37996.0
2016-01-19 14:40:00,34.95,34.98,34.83,34.83,23941.0,28.0866,28.1107,27.9902,27.9902,23941.0
2016-01-19 14:45:00,34.83,34.84,34.76,34.77,61349.0,27.9902,27.9982,27.9339,27.942,61349.0
2016-01-19 14:50:00,34.77,34.8,34.74,34.79,40244.0,27.942,27.9661,27.9179,27.958,40244.0
2016-01-19 14:55:00,34.79,34.82,34.77,34.81,30096.0,27.958,27.9821,27.942,27.9741,30096.0
2016-01-19 15:00:00,34.82,34.96,34.81,34.96,26806.0,27.9821,28.0947,27.9741,28.0947,26806.0
2016-01-19 15:05:00,34.97,35.01,34.96,34.98,28329.0,28.1027,28.1348,28.0947,28.1107,28329.0
2016-01-19 15:10:00,34.99,35.0,34.93,34.96,31947.0,28.1188,28.1268,28.0705,28.0947,31947.0
2016-01-19 15:15:00,34.97,35.04,34.93,35.01,49750.0,28.1027,28.1589,28.0705,28.1348,49750.0
2016-01-19 15:20:00,35.0,35.13,34.99,35.13,59098.0,28.1268,28.2313,28.1188,28.2313,59098.0
2016-01-19 15:25:00,35.12,35.3,35.12,35.29,51836.0,28.2232,28.3679,28.2232,28.3598,51836.0
2016-01-19 15:30:00,35.29,35.34,35.23,35.26,79848.0,28.3598,28.4,28.3116,28.3357,79848.0
2016-01-19 15:35:00,35.27,35.34,35.24,35.27,61810.0,28.3438,28.4,28.3197,28.3438,61810.0
2016-01-19 15:40:00,35.27,35.42,35.26,35.4,66529.0,28.3438,28.4643,28.3357,28.4482,66529.0
2016-01-19 15:45:00,35.42,35.47,35.35,35.46,88141.0,28.4643,28.5045,28.4081,28.4965,88141.0
2016-01-19 15:50:00,35.46,35.48,35.36,35.39,99473.0,28.4965,28.5125,28.4161,28.4402,99473.0
2016-01-19 15:55:00,35.39,35.4,35.27,35.28,202971.0,28.4402,28.4482,28.3438,28.3518,202971.0
2016-01-20 09:30:00,34.61,34.84,34.51,34.56,68584.0,27.8134,27.9982,27.733,27.7732,68584.0
2016-01-20 09:35:00,34.6,34.64,34.43,34.43,33038.0,27.8053,27.8375,27.6687,27.6687,33038.0
2016-01-20 09:40:00,34.44,34.64,34.43,34.58,29022.0,27.6768,27.8375,27.6687,27.7893,29022.0
2016-01-20 09:45:00,34.59,34.84,34.57,34.68,28648.0,27.7973,27.9982,27.7812,27.8696,28648.0
2016-01-20 09:50:00,34.69,34.75,34.52,34.53,20707.0,27.8777,27.9259,27.7411,27.7491,20707.0
2016-01-20 09:55:00,34.53,34.53,34.33,34.41,38095.0,27.7491,27.7491,27.5884,27.6527,38095.0
2016-01-20 10:00:00,34.43,34.45,34.31,34.36,20773.0,27.6687,27.6848,27.5723,27.6125,20773.0
2016-01-20 10:05:00,34.36,34.53,34.36,34.51,19107.0,27.6125,27.7491,27.6125,27.733,19107.0
2016-01-20 10:10:00,34.51,34.56,34.47,34.56,18861.0,27.733,27.7732,27.7009,27.7732,18861.0
2016-01-20 10:15:00,34.56,34.56,34.38,34.4,22683.0,27.7732,27.7732,27.6286,27.6446,22683.0
2016-01-20 10:20:00,34.4,34.44,34.34,34.43,21624.0,27.6446,27.6768,27.5964,27.6687,21624.0
2016-01-20 10:25:00,34.45,34.57,34.44,34.48,25065.0,27.6848,27.7812,27.6768,27.7089,25065.0
2016-01-20 10:30:00,34.49,34.54,34.39,34.39,27396.0,27.7169,27.7571,27.6366,27.6366,27396.0
2016-01-20 10:35:00,34.38,34.41,34.28,34.31,17477.0,27.6286,27.6527,27.5482,27.5723,17477.0
2016-01-20 10:40:00,34.3,34.46,34.27,34.45,28283.0,27.5643,27.6928,27.5402,27.6848,28283.0
2016-01-20 10:45:00,34.44,34.48,34.36,34.36,19930.0,27.6768,27.7089,27.6125,27.6125,19930.0
2016-01-20 10:50:00,34.4,34.41,34.3,34.3,25341.0,27.6446,27.6527,27.5643,27.5643,25341.0
2016-01-20 10:55:00,34.29,34.32,34.23,34.28,24770.0,27.5562,27.5803,27.508,27.5482,24770.0
2016-01-20 11:00:00,34.28,34.4,34.27,34.36,33431.0,27.5482,27.6446,27.5402,27.6125,33431.0
2016-01-20 11:05:00,34.36,34.42,34.35,34.38,27889.0,27.6125,27.6607,27.6044,27.6286,27889.0
2016-01-20 11:10:00,34.38,34.5,34.37,34.45,32267.0,27.6286,27.725,27.6205,27.6848,32267.0
2016-01-20 11:15:00,34.45,34.49,34.4,34.48,17134.0,27.6848,27.7169,27.6446,27.7089,17134.0
2016-01-20 11:20:00,34.47,34.54,34.45,34.45,22324.0,27.7009,27.7571,27.6848,27.6848,22324.0
2016-01-20 11:25:00,34.45,34.5,34.42,34.46,17039.0,27.6848,27.725,27.6607,27.6928,17039.0
2016-01-20 11:30:00,34.46,34.54,34.45,34.51,25489.0,27.6928,27.7571,27.6848,27.733,25489.0
2016-01-20 11:35:00,34.5,34.56,34.4,34.41,33652.0,27.725,27.7732,27.6446,27.6527,33652.0
2016-01-20 11:40:00,34.42,34.44,34.35,34.35,16684.0,27.6607,27.6768,27.6044,27.6044,16684.0
2016-01-20 11:45:00,34.35,34.36,34.2,34.2,40009.0,27.6044,27.6125,27.4839,27.4839,40009.0
2016-01-20 11:50:00,34.2,34.21,34.13,34.13,24057.0,27.4839,27.4919,27.4276,27.4276,24057.0
2016-01-20 11:55:00,34.12,34.15,34.06,34.09,37799.0,27.4196,27.4437,27.3714,27.3955,37799.0
2016-01-20 12:00:00,34.1,34.16,34.08,34.08,30736.0,27.4035,27.4518,27.3875,27.3875,30736.0
2016-01-20 12:05:00,34.08,34.09,34.03,34.06,28397.0,27.3875,27.3955,27.3473,27.3714,28397.0
2016-01-20 12:10:00,34.06,34.15,34.03,34.14,30729.0,27.3714,27.4437,27.3473,27.4357,30729.0
2016-01-20 12:15:00,34.14,34.17,34.09,34.11,19822.0,27.4357,27.4598,27.3955,27.4116,19822.0
2016-01-20 12:20:00,34.11,34.11,33.95,33.97,32240.0,27.4116,27.4116,27.283,27.2991,32240.0
2016-01-20 12:25:00,33.99,33.99,33.9,33.98,18272.0,27.3151,27.3151,27.2428,27.3071,18272.0
2016-01-20 12:30:00,33.98,34.12,33.97,34.08,20295.0,27.3071,27.4196,27.2991,27.3875,20295.0
2016-01-20 12:35:00,34.08,34.11,34.03,34.05,17693.0,27.3875,27.4116,27.3473,27.3634,17693.0
2016-01-20 12:40:00,34.05,34.1,33.97,33.97,36087.0,27.3634,27.4035,27.2991,27.2991,36087.0
2016-01-20 12:45:00,33.96,33.99,33.91,33.93,27496.0,27.291,27.3151,27.2508,27.2669,27496.0
2016-01-20 12:50:00,33.92,34.07,33.9,34.06,25449.0,27.2589,27.3794,27.2428,27.3714,25449.0
2016-01-20 12:55:00,34.05,34.2,34.05,34.2,37185.0,27.3634,27.4839,27.3634,27.4839,37185.0
2016-01-20 13:00:00,34.21,34.26,34.2,34.2,34207.0,27.4919,27.5321,27.4839,27.4839,34207.0
2016-01-20 13:05:00,34.2,34.23,34.15,34.16,31069.0,27.4839,27.508,27.4437,27.4518,31069.0
2016-01-20 13:10:00,34.16,34.19,34.09,34.09,19490.0,27.4518,27.4759,27.3955,27.3955,19490.0
2016-01-20 13:15:00,34.09,34.09,33.97,33.97,23416.0,27.3955,27.3955,27.2991,27.2991,23416.0
2016-01-20 13:20:00,33.98,34.11,33.96,34.09,23279.0,27.3071,27.4116,27.291,27.3955,23279.0
2016-01-20 13:25:00,34.09,34.1,34.01,34.05,34402.0,27.3955,27.4035,27.3312,27.3634,34402.0
2016-01-20 13:30:00,34.03,34.21,34.03,34.18,28996.0,27.3473,27.4919,27.3473,27.4678,28996.0
2016-01-20 13:35:00,34.17,34.3,34.14,34.27,46119.0,27.4598,27.5643,27.4357,27.5402,46119.0
2016-01-20 13:40:00,34.27,34.45,34.23,34.45,78518.0,27.5402,27.6848,27.508,27.6848,78518.0
2016-01-20 13:45:00,34.45,34.51,34.15,34.45,243100.0,27.6848,27.733,27.4437,27.6848,243100.0
2016-01-20 13:50:00,34.46,34.58,34.44,34.54,53978.0,27.6928,27.7893,27.6768,27.7571,53978.0
2016-01-20 13:55:00,34.55,34.57,34.48,34.54,35039.0,27.7652,27.7812,27.7089,27.7571,35039.0
2016-01-20 14:00:00,34.53,34.58,34.42,34.42,20706.0,27.7491,27.7893,27.6607,27.6607,20706.0
2016-01-20 14:05:00,34.44,34.59,34.44,34.59,18535.0,27.6768,27.7973,27.6768,27.7973,18535.0
2016-01-20 14:10:00,34.59,34.75,34.59,34.71,77496.0,27.7973,27.9259,27.7973,27.8937,77496.0
2016-01-20 14:15:00,34.71,34.81,34.63,34.8,94276.0,27.8937,27.9741,27.8295,27.9661,94276.0
2016-01-20 14:20:00,34.79,34.84,34.76,34.81,20942.0,27.958,27.9982,27.9339,27.9741,20942.0
2016-01-20 14:25:00,34.82,34.85,34.73,34.75,19269.0,27.9821,28.0063,27.9098,27.9259,19269.0
2016-01-20 14:30:00,34.76,34.77,34.64,34.69,32989.0,27.9339,27.942,27.8375,27.8777,32989.0
2016-01-20 14:35:00,34.69,34.75,34.64,34.75,27961.0,27.8777,27.9259,27.8375,27.9259,27961.0
2016-01-20 14:40:00,34.75,34.76,34.61,34.63,53523.0,27.9259,27.9339,27.8134,27.8295,53523.0
2016-01-20 14:45:00,34.63,34.7,34.61,34.65,49354.0,27.8295,27.8857,27.8134,27.8455,49354.0
2016-01-20 14:50:00,34.66,34.79,34.66,34.74,60034.0,27.8536,27.958,27.8536,27.9179,60034.0
2016-01-20 14:55:00,34.74,34.76,34.71,34.71,38451.0,27.9179,27.9339,27.8937,27.8937,38451.0
2016-01-20 15:00:00,34.7,34.8,34.68,34.8,50945.0,27.8857,27.9661,27.8696,27.9661,50945.0
2016-01-20 15:05:00,34.8,34.88,34.76,34.86,37360.0,27.9661,28.0304,27.9339,28.0143,37360.0
2016-01-20 15:10:00,34.87,34.89,34.83,34.88,20986.0,28.0223,28.0384,27.9902,28.0304,20986.0
2016-01-20 15:15:00,34.89,35.17,34.89,35.15,39737.0,28.0384,28.2634,28.0384,28.2473,39737.0
2016-01-20 15:20:00,35.16,35.3,35.16,35.27,46872.0,28.2554,28.3679,28.2554,28.3438,46872.0
2016-01-20 15:25:00,35.27,35.4,35.25,35.37,39756.0,28.3438,28.4482,28.3277,28.4241,39756.0
2016-01-20 15:30:00,35.38,35.4,35.25,35.25,105708.0,28.4322,28.4482,28.3277,28.3277,105708.0
2016-01-20 15:35:00,35.25,35.31,35.24,35.29,79434.0,28.3277,28.3759,28.3197,28.3598,79434.0
2016-01-20 15:40:00,35.29,35.3,35.11,35.15,73147.0,28.3598,28.3679,28.2152,28.2473,73147.0
2016-01-20 15:45:00,35.14,35.15,34.94,35.03,90718.0,28.2393,28.2473,28.0786,28.1509,90718.0
2016-01-20 15:50:00,35.03,35.08,34.97,35.08,88569.0,28.1509,28.1911,28.1027,28.1911,88569.0
2016-01-20 15:55:00,35.07,35.08,34.96,34.98,158914.0,28.183,28.1911,28.0947,28.1107,158914.0
2016-01-21 09:30:00,34.95,35.04,34.8,35.04,46987.0,28.0866,28.1589,27.9661,28.1589,46987.0
2016-01-21 09:35:00,35.01,35.23,34.95,35.02,39755.0,28.1348,28.3116,28.0866,28.1429,39755.0
2016-01-21 09:40:00,35.06,35.12,34.9,34.95,19984.0,28.175,28.2232,28.0464,28.0866,19984.0
2016-01-21 09:45:00,34.94,34.97,34.7,34.73,20186.0,28.0786,28.1027,27.8857,27.9098,20186.0
2016-01-21 09:50:00,34.76,34.92,34.75,34.9,15424.0,27.9339,28.0625,27.9259,28.0464,15424.0
2016-01-21 09:55:00,34.9,34.96,34.76,34.77,14252.0,28.0464,28.0947,27.9339,27.942,14252.0
2016-01-21 10:00:00,34.78,35.01,34.75,34.99,16009.0,27.95,28.1348,27.9259,28.1188,16009.0
2016-01-21 10:05:00,35.0,35.05,34.93,35.03,32202.0,28.1268,28.167,28.0705,28.1509,32202.0
2016-01-21 10:10:00,35.03,35.2,35.02,35.07,27812.0,28.1509,28.2875,28.1429,28.183,27812.0
2016-01-21 10:15:00,35.08,35.17,34.97,34.97,22709.0,28.1911,28.2634,28.1027,28.1027,22709.0
2016-01-21 10:20:00,34.98,35.06,34.81,34.84,31234.0,28.1107,28.175,27.9741,27.9982,31234.0
2016-01-21 10:25:00,34.81,35.08,34.81,35.07,23735.0,27.9741,28.1911,27.9741,28.183,23735.0
2016-01-21 10:30:00,35.06,35.09,34.97,35.08,28732.0,28.175,28.1991,28.1027,28.1911,28732.0
2016-01-21 10:35:00,35.1,35.16,34.96,35.02,29433.0,28.2072,28.2554,28.0947,28.1429,29433.0
2016-01-21 10:40:00,35.03,35.17,35.02,35.16,15657.0,28.1509,28.2634,28.1429,28.2554,15657.0
2016-01-21 10:45:00,35.15,35.21,35.07,35.07,26175.0,28.2473,28.2956,28.183,28.183,26175.0
2016-01-21 10:50:00,35.07,35.12,35.03,35.1,21647.0,28.183,28.2232,28.1509,28.2072,21647.0
2016-01-21 10:55:00,35.11,35.14,34.99,34.99,14461.0,28.2152,28.2393,28.1188,28.1188,14461.0
2016-01-21 11:00:00,35.0,35.26,34.92,35.25,36609.0,28.1268,28.3357,28.0625,28.3277,36609.0
2016-01-21 11:05:00,35.25,35.33,35.19,35.23,28774.0,28.3277,28.392,28.2795,28.3116,28774.0
2016-01-21 11:10:00,35.22,35.32,35.21,35.32,14625.0,28.3036,28.384,28.2956,28.384,14625.0
2016-01-21 11:15:00,35.3,35.36,35.23,35.32,19824.0,28.3679,28.4161,28.3116,28.384,19824.0
2016-01-21 11:20:00,35.32,35.33,35.19,35.2,17275.0,28.384,28.392,28.2795,28.2875,17275.0
2016-01-21 11:25:00,35.21,35.23,35.04,35.1,26840.0,28.2956,28.3116,28.1589,28.2072,26840.0
2016-01-21 11:30:00,35.12,35.19,35.1,35.15,15095.0,28.2232,28.2795,28.2072,28.2473,15095.0
2016-01-21 11:35:00,35.17,35.27,35.13,35.24,30436.0,28.2634,28.3438,28.2313,28.3197,30436.0
2016-01-21 11:40:00,35.24,35.27,35.14,35.18,21630.0,28.3197,28.3438,28.2393,28.2714,21630.0
2016-01-21 11:45:00,35.17,35.3,35.17,35.3,17623.0,28.2634,28.3679,28.2634,28.3679,17623.0
2016-01-21 11:50:00,35.29,35.33,35.26,35.31,26064.0,28.3598,28.392,28.3357,28.3759,26064.0
2016-01-21 11:55:00,35.3,35.46,35.3,35.39,23614.0,28.3679,28.4965,28.3679,28.4402,23614.0
2016-01-21 12:00:00,35.41,35.51,35.4,35.51,36966.0,28.4563,28.5366,28.4482,28.5366,36966.0
2016-01-21 12:05:00,35.52,35.58,35.47,35.56,19527.0,28.5447,28.5929,28.5045,28.5768,19527.0
2016-01-21 12:10:00,35.57,35.58,35.42,35.42,42427.0,28.5849,28.5929,28.4643,28.4643,42427.0
2016-01-21 12:15:00,35.42,35.53,35.42,35.48,24600.0,28.4643,28.5527,28.4643,28.5125,24600.0
2016-01-21 12:20:00,35.46,35.46,35.32,35.36,18650.0,28.4965,28.4965,28.384,28.4161,18650.0
2016-01-21 12:25:00,35.38,35.45,35.38,35.44,20747.0,28.4322,28.4884,28.4322,28.4804,20747.0
2016-01-21 12:30:00,35.44,35.45,35.4,35.42,35669.0,28.4804,28.4884,28.4482,28.4643,35669.0
2016-01-21 12:35:00,35.43,35.48,35.41,35.41,27824.0,28.4724,28.5125,28.4563,28.4563,27824.0
2016-01-21 12:40:00,35.43,35.45,35.29,35.31,40968.0,28.4724,28.4884,28.3598,28.3759,40968.0
2016-01-21 12:45:00,35.31,35.33,35.18,35.19,33115.0,28.3759,28.392,28.2714,28.2795,33115.0
2016-01-21 12:50:00,35.2,35.24,35.14,35.16,24740.0,28.2875,28.3197,28.2393,28.2554,24740.0
2016-01-21 12:55:00,35.15,35.17,35.13,35.17,23271.0,28.2473,28.2634,28.2313,28.2634,23271.0
2016-01-21 13:00:00,35.17,35.19,35.14,35.19,25107.0,28.2634,28.2795,28.2393,28.2795,25107.0
2016-01-21 13:05:00,35.19,35.29,35.19,35.27,41867.0,28.2795,28.3598,28.2795,28.3438,41867.0
2016-01-21 13:10:00,35.28,35.31,35.2,35.2,34097.0,28.3518,28.3759,28.2875,28.2875,34097.0
2016-01-21 13:15:00,35.19,35.19,35.05,35.09,38868.0,28.2795,28.2795,28.167,28.1991,38868.0
2016-01-21 13:20:00,35.09,35.09,34.91,34.97,34901.0,28.1991,28.1991,28.0545,28.1027,34901.0
2016-01-21 13:25:00,34.97,35.1,34.93,34.98,26202.0,28.1027,28.2072,28.0705,28.1107,26202.0
2016-01-21 13:30:00,34.99,34.99,34.8,34.83,26132.0,28.1188,28.1188,27.9661,27.9902,26132.0
2016-01-21 13:35:00,34.82,34.96,34.76,34.96,24673.0,27.9821,28.0947,27.9339,28.0947,24673.0
2016-01-21 13:40:00,34.95,34.99,34.92,34.95,22384.0,28.0866,28.1188,28.0625,28.0866,22384.0
2016-01-21 13:45:00,34.95,35.05,34.95,35.02,22077.0,28.0866,28.167,28.0866,28.1429,22077.0
2016-01-21 13:50:00,35.01,35.02,34.87,34.93,22417.0,28.1348,28.1429,28.0223,28.0705,22417.0
2016-01-21 13:55:00,34.94,35.03,34.92,34.94,22855.0,28.0786,28.1509,28.0625,28.0786,22855.0
2016-01-21 14:00:00,34.95,34.98,34.88,34.95,27196.0,28.0866,28.1107,28.0304,28.0866,27196.0
2016-01-21 14:05:00,34.95,35.01,34.94,34.96,25206.0,28.0866,28.1348,28.0786,28.0947,25206.0
2016-01-21 14:10:00,34.95,34.95,34.77,34.79,47113.0,28.0866,28.0866,27.942,27.958,47113.0
2016-01-21 14:15:00,34.79,34.79,34.7,34.76,36772.0,27.958,27.958,27.8857,27.9339,36772.0
2016-01-21 14:20:00,34.76,34.89,34.76,34.81,42700.0,27.9339,28.0384,27.9339,27.9741,42700.0
2016-01-21 14:25:00,34.8,34.87,34.7,34.86,24854.0,27.9661,28.0223,27.8857,28.0143,24854.0
2016-01-21 14:30:00,34.86,34.97,34.82,34.84,21172.0,28.0143,28.1027,27.9821,27.9982,21172.0
2016-01-21 14:35:00,34.85,34.99,34.84,34.94,24042.0,28.0063,28.1188,27.9982,28.0786,24042.0
2016-01-21 14:40:00,34.95,35.04,34.93,34.94,29849.0,28.0866,28.1589,28.0705,28.0786,29849.0
2016-01-21 14:45:00,34.95,34.96,34.82,34.84,27254.0,28.0866,28.0947,27.9821,27.9982,27254.0
2016-01-21 14:50:00,34.84,34.98,34.82,34.95,22306.0,27.9982,28.1107,27.9821,28.0866,22306.0
2016-01-21 14:55:00,34.95,35.1,34.94,35.09,21228.0,28.0866,28.2072,28.0786,28.1991,21228.0
2016-01-21 15:00:00,35.09,35.09,34.97,35.02,24220.0,28.1991,28.1991,28.1027,28.1429,24220.0
2016-01-21 15:05:00,35.02,35.02,34.84,34.87,43720.0,28.1429,28.1429,27.9982,28.0223,43720.0
2016-01-21 15:10:00,34.88,35.04,34.86,35.01,36209.0,28.0304,28.1589,28.0143,28.1348,36209.0
2016-01-21 15:15:00,35.01,35.03,34.93,34.98,33597.0,28.1348,28.1509,28.0705,28.1107,33597.0
2016-01-21 15:20:00,34.98,35.04,34.93,35.03,39337.0,28.1107,28.1589,28.0705,28.1509,39337.0
2016-01-21 15:25:00,35.02,35.04,34.99,35.03,33497.0,28.1429,28.1589,28.1188,28.1509,33497.0
2016-01-21 15:30:00,35.03,35.13,35.02,35.07,59415.0,28.1509,28.2313,28.1429,28.183,59415.0
2016-01-21 15:35:00,35.07,35.11,35.02,35.11,52606.0,28.183,28.2152,28.1429,28.2152,52606.0
2016-01-21 15:40:00,35.11,35.16,35.05,35.14,49615.0,28.2152,28.2554,28.167,28.2393,49615.0
2016-01-21 15:45:00,35.14,35.14,35.0,35.05,80799.0,28.2393,28.2393,28.1268,28.167,80799.0
2016-01-21 15:50:00,35.05,35.13,35.04,35.11,70845.0,28.167,28.2313,28.1589,28.2152,70845.0
2016-01-21 15:55:00,35.11,35.11,35.0,35.0,153031.0,28.2152,28.2152,28.1268,28.1268,153031.0
2016-01-22 09:30:00,35.64,35.69,35.59,35.69,6653.0,28.6411,28.6813,28.6009,28.6813,6653.0
2016-01-22 09:35:00,35.68,35.7,35.41,35.55,69304.0,28.6733,28.6893,28.4563,28.5688,69304.0
2016-01-22 09:40:00,35.58,35.68,35.5,35.59,18837.0,28.5929,28.6733,28.5286,28.6009,18837.0
2016-01-22 09:45:00,35.6,35.62,35.46,35.53,19436.0,28.609,28.625,28.4965,28.5527,19436.0
2016-01-22 09:50:00,35.55,35.62,35.47,35.58,23423.0,28.5688,28.625,28.5045,28.5929,23423.0
2016-01-22 09:55:00,35.61,35.67,35.58,35.59,26297.0,28.617,28.6652,28.5929,28.6009,26297.0
2016-01-22 10:00:00,35.63,35.73,35.52,35.63,19686.0,28.6331,28.7134,28.5447,28.6331,19686.0
2016-01-22 10:05:00,35.64,35.7,35.53,35.6,25815.0,28.6411,28.6893,28.5527,28.609,25815.0
2016-01-22 10:10:00,35.6,35.8,35.57,35.8,20774.0,28.609,28.7697,28.5849,28.7697,20774.0
2016-01-22 10:15:00,35.8,35.86,35.72,35.79,51242.0,28.7697,28.8179,28.7054,28.7617,51242.0
2016-01-22 10:20:00,35.79,35.81,35.61,35.77,25005.0,28.7617,28.7777,28.617,28.7456,25005.0
2016-01-22 10:25:00,35.74,35.83,35.65,35.71,28815.0,28.7215,28.7938,28.6492,28.6974,28815.0
2016-01-22 10:30:00,35.72,35.78,35.55,35.55,30570.0,28.7054,28.7536,28.5688,28.5688,30570.0
2016-01-22 10:35:00,35.54,35.63,35.43,35.43,19845.0,28.5608,28.6331,28.4724,28.4724,19845.0
2016-01-22 10:40:00,35.44,35.48,35.35,35.38,33707.0,28.4804,28.5125,28.4081,28.4322,33707.0
2016-01-22 10:45:00,35.37,35.45,35.35,35.38,27028.0,28.4241,28.4884,28.4081,28.4322,27028.0
2016-01-22 10:50:00,35.35,35.42,35.27,35.28,48430.0,28.4081,28.4643,28.3438,28.3518,48430.0
2016-01-22 10:55:00,35.27,35.34,35.25,35.27,33618.0,28.3438,28.4,28.3277,28.3438,33618.0
2016-01-22 11:00:00,35.26,35.3,35.13,35.21,50525.0,28.3357,28.3679,28.2313,28.2956,50525.0
2016-01-22 11:05:00,35.18,35.28,35.16,35.18,31852.0,28.2714,28.3518,28.2554,28.2714,31852.0
2016-01-22 11:10:00,35.17,35.22,35.1,35.1,34803.0,28.2634,28.3036,28.2072,28.2072,34803.0
2016-01-22 11:15:00,35.09,35.34,35.07,35.27,32378.0,28.1991,28.4,28.183,28.3438,32378.0
2016-01-22 11:20:00,35.28,35.41,35.28,35.33,22850.0,28.3518,28.4563,28.3518,28.392,22850.0
2016-01-22 11:25:00,35.31,35.38,35.26,35.34,27259.0,28.3759,28.4322,28.3357,28.4,27259.0
2016-01-22 11:30:00,35.34,35.38,35.19,35.19,26443.0,28.4,28.4322,28.2795,28.2795,26443.0
2016-01-22 11:35:00,35.21,35.27,35.14,35.17,21150.0,28.2956,28.3438,28.2393,28.2634,21150.0
2016-01-22 11:40:00,35.18,35.26,35.18,35.26,21632.0,28.2714,28.3357,28.2714,28.3357,21632.0
2016-01-22 11:45:00,35.26,35.33,35.19,35.22,32364.0,28.3357,28.392,28.2795,28.3036,32364.0
2016-01-22 11:50:00,35.23,35.35,35.2,35.31,19050.0,28.3116,28.4081,28.2875,28.3759,19050.0
2016-01-22 11:55:00,35.3,35.31,35.21,35.23,20361.0,28.3679,28.3759,28.2956,28.3116,20361.0
2016-01-22 12:00:00,35.21,35.24,35.1,35.1,40774.0,28.2956,28.3197,28.2072,28.2072,40774.0
2016-01-22 12:05:00,35.09,35.13,35.09,35.12,20128.0,28.1991,28.2313,28.1991,28.2232,20128.0
2016-01-22 12:10:00,35.14,35.15,35.02,35.13,29156.0,28.2393,28.2473,28.1429,28.2313,29156.0
2016-01-22 12:15:00,35.13,35.24,35.08,35.22,20219.0,28.2313,28.3197,28.1911,28.3036,20219.0
2016-01-22 12:20:00,35.21,35.28,35.21,35.25,16972.0,28.2956,28.3518,28.2956,28.3277,16972.0
2016-01-22 12:25:00,35.25,35.28,35.1,35.17,17568.0,28.3277,28.3518,28.2072,28.2634,17568.0
2016-01-22 12:30:00,35.16,35.17,35.07,35.13,20556.0,28.2554,28.2634,28.183,28.2313,20556.0
2016-01-22 12:35:00,35.14,35.23,35.11,35.23,20883.0,28.2393,28.3116,28.2152,28.3116,20883.0
2016-01-22 12:40:00,35.24,35.27,35.16,35.18,16038.0,28.3197,28.3438,28.2554,28.2714,16038.0
2016-01-22 12:45:00,35.16,35.18,35.09,35.14,25557.0,28.2554,28.2714,28.1991,28.2393,25557.0
2016-01-22 12:50:00,35.14,35.17,35.11,35.12,24392.0,28.2393,28.2634,28.2152,28.2232,24392.0
2016-01-22 12:55:00,35.13,35.19,35.12,35.18,23715.0,28.2313,28.2795,28.2232,28.2714,23715.0
2016-01-22 13:00:00,35.19,35.2,35.14,35.16,26634.0,28.2795,28.2875,28.2393,28.2554,26634.0
2016-01-22 13:05:00,35.16,35.16,35.05,35.05,18200.0,28.2554,28.2554,28.167,28.167,18200.0
2016-01-22 13:10:00,35.06,35.1,35.05,35.09,20659.0,28.175,28.2072,28.167,28.1991,20659.0
2016-01-22 13:15:00,35.1,35.15,35.1,35.15,18035.0,28.2072,28.2473,28.2072,28.2473,18035.0
2016-01-22 13:20:00,35.15,35.19,35.13,35.15,24535.0,28.2473,28.2795,28.2313,28.2473,24535.0
2016-01-22 13:25:00,35.15,35.18,35.1,35.1,20754.0,28.2473,28.2714,28.2072,28.2072,20754.0
2016-01-22 13:30:00,35.1,35.16,35.1,35.13,23970.0,28.2072,28.2554,28.2072,28.2313,23970.0
2016-01-22 13:35:00,35.14,35.16,35.11,35.16,17295.0,28.2393,28.2554,28.2152,28.2554,17295.0
2016-01-22 13:40:00,35.16,35.28,35.15,35.26,23527.0,28.2554,28.3518,28.2473,28.3357,23527.0
2016-01-22 13:45:00,35.26,35.35,35.24,35.34,20755.0,28.3357,28.4081,28.3197,28.4,20755.0
2016-01-22 13:50:00,35.34,35.39,35.31,35.38,21708.0,28.4,28.4402,28.3759,28.4322,21708.0
2016-01-22 13:55:00,35.39,35.41,35.36,35.41,20614.0,28.4402,28.4563,28.4161,28.4563,20614.0
2016-01-22 14:00:00,35.41,35.41,35.28,35.3,32629.0,28.4563,28.4563,28.3518,28.3679,32629.0
2016-01-22 14:05:00,35.3,35.39,35.29,35.39,18610.0,28.3679,28.4402,28.3598,28.4402,18610.0
2016-01-22 14:10:00,35.39,35.47,35.39,35.46,21172.0,28.4402,28.5045,28.4402,28.4965,21172.0
2016-01-22 14:15:00,35.47,35.51,35.44,35.48,25584.0,28.5045,28.5366,28.4804,28.5125,25584.0
2016-01-22 14:20:00,35.48,35.5,35.37,35.39,21728.0,28.5125,28.5286,28.4241,28.4402,21728.0
2016-01-22 14:25:00,35.4,35.41,35.37,35.38,30473.0,28.4482,28.4563,28.4241,28.4322,30473.0
2016-01-22 14:30:00,35.38,35.39,35.31,35.38,35377.0,28.4322,28.4402,28.3759,28.4322,35377.0
2016-01-22 14:35:00,35.38,35.4,35.25,35.25,31640.0,28.4322,28.4482,28.3277,28.3277,31640.0
2016-01-22 14:40:00,35.25,35.26,35.2,35.2,23349.0,28.3277,28.3357,28.2875,28.2875,23349.0
2016-01-22 14:45:00,35.2,35.27,35.19,35.27,31389.0,28.2875,28.3438,28.2795,28.3438,31389.0
2016-01-22 14:50:00,35.27,35.36,35.25,35.36,22836.0,28.3438,28.4161,28.3277,28.4161,22836.0
2016-01-22 14:55:00,35.36,35.37,35.29,35.31,30853.0,28.4161,28.4241,28.3598,28.3759,30853.0
2016-01-22 15:00:00,35.32,35.34,35.23,35.23,27370.0,28.384,28.4,28.3116,28.3116,27370.0
2016-01-22 15:05:00,35.22,35.25,35.21,35.22,31332.0,28.3036,28.3277,28.2956,28.3036,31332.0
2016-01-22 15:10:00,35.22,35.23,35.17,35.2,45455.0,28.3036,28.3116,28.2634,28.2875,45455.0
2016-01-22 15:15:00,35.2,35.26,35.2,35.24,36805.0,28.2875,28.3357,28.2875,28.3197,36805.0
2016-01-22 15:20:00,35.24,35.31,35.24,35.27,25727.0,28.3197,28.3759,28.3197,28.3438,25727.0
2016-01-22 15:25:00,35.27,35.36,35.27,35.35,48357.0,28.3438,28.4161,28.3438,28.4081,48357.0
2016-01-22 15:30:00,35.35,35.35,35.24,35.24,72972.0,28.4081,28.4081,28.3197,28.3197,72972.0
2016-01-22 15:35:00,35.24,35.3,35.21,35.3,62793.0,28.3197,28.3679,28.2956,28.3679,62793.0
2016-01-22 15:40:00,35.29,35.32,35.28,35.32,48945.0,28.3598,28.384,28.3518,28.384,48945.0
2016-01-22 15:45:00,35.33,35.37,35.33,35.36,65404.0,28.392,28.4241,28.392,28.4161,65404.0
2016-01-22 15:50:00,35.36,35.36,35.32,35.34,52352.0,28.4161,28.4161,28.384,28.4,52352.0
2016-01-22 15:55:00,35.34,35.38,35.34,35.37,153236.0,28.4,28.4322,28.4,28.4241,153236.0
2016-01-25 09:30:00,35.27,35.36,35.17,35.18,38430.0,28.3438,28.4161,28.2634,28.2714,38430.0
2016-01-25 09:35:00,35.16,35.27,35.04,35.18,30159.0,28.2554,28.3438,28.1589,28.2714,30159.0
2016-01-25 09:40:00,35.16,35.22,35.02,35.06,34271.0,28.2554,28.3036,28.1429,28.175,34271.0
2016-01-25 09:45:00,35.07,35.17,35.03,35.16,22782.0,28.183,28.2634,28.1509,28.2554,22782.0
2016-01-25 09:50:00,35.14,35.39,35.12,35.35,27838.0,28.2393,28.4402,28.2232,28.4081,27838.0
2016-01-25 09:55:00,35.33,35.4,35.22,35.34,21004.0,28.392,28.4482,28.3036,28.4,21004.0
2016-01-25 10:00:00,35.33,35.58,35.26,35.52,19030.0,28.392,28.5929,28.3357,28.5447,19030.0
2016-01-25 10:05:00,35.51,35.58,35.46,35.47,14845.0,28.5366,28.5929,28.4965,28.5045,14845.0
2016-01-25 10:10:00,35.44,35.44,35.23,35.23,14779.0,28.4804,28.4804,28.3116,28.3116,14779.0
2016-01-25 10:15:00,35.21,35.37,35.21,35.34,20849.0,28.2956,28.4241,28.2956,28.4,20849.0
2016-01-25 10:20:00,35.35,35.35,35.25,35.28,26986.0,28.4081,28.4081,28.3277,28.3518,26986.0
2016-01-25 10:25:00,35.3,35.31,35.26,35.28,26983.0,28.3679,28.3759,28.3357,28.3518,26983.0
2016-01-25 10:30:00,35.3,35.38,35.22,35.28,19857.0,28.3679,28.4322,28.3036,28.3518,19857.0
2016-01-25 10:35:00,35.26,35.26,35.19,35.22,8375.0,28.3357,28.3357,28.2795,28.3036,8375.0
2016-01-25 10:40:00,35.22,35.22,35.13,35.18,10400.0,28.3036,28.3036,28.2313,28.2714,10400.0
2016-01-25 10:45:00,35.17,35.26,35.15,35.22,12869.0,28.2634,28.3357,28.2473,28.3036,12869.0
2016-01-25 10:50:00,35.21,35.25,35.11,35.13,13309.0,28.2956,28.3277,28.2152,28.2313,13309.0
2016-01-25 10:55:00,35.14,35.24,35.14,35.21,18321.0,28.2393,28.3197,28.2393,28.2956,18321.0
2016-01-25 11:00:00,35.19,35.2,35.11,35.17,14355.0,28.2795,28.2875,28.2152,28.2634,14355.0
2016-01-25 11:05:00,35.17,35.17,35.03,35.06,16962.0,28.2634,28.2634,28.1509,28.175,16962.0
2016-01-25 11:10:00,35.05,35.12,35.04,35.06,25564.0,28.167,28.2232,28.1589,28.175,25564.0
2016-01-25 11:15:00,35.07,35.14,35.06,35.09,17250.0,28.183,28.2393,28.175,28.1991,17250.0
2016-01-25 11:20:00,35.08,35.19,35.07,35.15,16852.0,28.1911,28.2795,28.183,28.2473,16852.0
2016-01-25 11:25:00,35.16,35.19,35.1,35.19,26543.0,28.2554,28.2795,28.2072,28.2795,26543.0
2016-01-25 11:30:00,35.18,35.2,35.11,35.12,28094.0,28.2714,28.2875,28.2152,28.2232,28094.0
2016-01-25 11:35:00,35.11,35.15,35.07,35.15,27252.0,28.2152,28.2473,28.183,28.2473,27252.0
2016-01-25 11:40:00,35.15,35.15,35.06,35.06,19352.0,28.2473,28.2473,28.175,28.175,19352.0
2016-01-25 11:45:00,35.07,35.14,35.06,35.14,9028.0,28.183,28.2393,28.175,28.2393,9028.0
2016-01-25 11:50:00,35.15,35.26,35.14,35.18,15536.0,28.2473,28.3357,28.2393,28.2714,15536.0
2016-01-25 11:55:00,35.19,35.25,35.15,35.22,11576.0,28.2795,28.3277,28.2473,28.3036,11576.0
2016-01-25 12:00:00,35.22,35.28,35.21,35.23,13893.0,28.3036,28.3518,28.2956,28.3116,13893.0
2016-01-25 12:05:00,35.24,35.25,35.18,35.24,13040.0,28.3197,28.3277,28.2714,28.3197,13040.0
2016-01-25 12:10:00,35.23,35.24,35.17,35.17,16191.0,28.3116,28.3197,28.2634,28.2634,16191.0
2016-01-25 12:15:00,35.17,35.21,35.14,35.2,14679.0,28.2634,28.2956,28.2393,28.2875,14679.0
2016-01-25 12:20:00,35.21,35.27,35.19,35.26,9296.0,28.2956,28.3438,28.2795,28.3357,9296.0
2016-01-25 12:25:00,35.26,35.27,35.23,35.27,14712.0,28.3357,28.3438,28.3116,28.3438,14712.0
2016-01-25 12:30:00,35.28,35.29,35.22,35.24,22660.0,28.3518,28.3598,28.3036,28.3197,22660.0
2016-01-25 12:35:00,35.25,35.28,35.21,35.23,21386.0,28.3277,28.3518,28.2956,28.3116,21386.0
2016-01-25 12:40:00,35.22,35.27,35.2,35.23,24796.0,28.3036,28.3438,28.2875,28.3116,24796.0
2016-01-25 12:45:00,35.23,35.24,35.2,35.23,11444.0,28.3116,28.3197,28.2875,28.3116,11444.0
2016-01-25 12:50:00,35.23,35.23,35.19,35.2,19410.0,28.3116,28.3116,28.2795,28.2875,19410.0
2016-01-25 12:55:00,35.19,35.23,35.18,35.23,29337.0,28.2795,28.3116,28.2714,28.3116,29337.0
2016-01-25 13:00:00,35.22,35.28,35.22,35.27,9702.0,28.3036,28.3518,28.3036,28.3438,9702.0
2016-01-25 13:05:00,35.28,35.33,35.26,35.28,15763.0,28.3518,28.392,28.3357,28.3518,15763.0
2016-01-25 13:10:00,35.28,35.28,35.23,35.24,19430.0,28.3518,28.3518,28.3116,28.3197,19430.0
2016-01-25 13:15:00,35.25,35.27,35.22,35.25,16545.0,28.3277,28.3438,28.3036,28.3277,16545.0
2016-01-25 13:20:00,35.25,35.32,35.25,35.3,10385.0,28.3277,28.384,28.3277,28.3679,10385.0
2016-01-25 13:25:00,35.29,35.3,35.24,35.29,16102.0,28.3598,28.3679,28.3197,28.3598,16102.0
2016-01-25 13:30:00,35.28,35.35,35.27,35.32,14520.0,28.3518,28.4081,28.3438,28.384,14520.0
2016-01-25 13:35:00,35.31,35.34,35.3,35.32,12789.0,28.3759,28.4,28.3679,28.384,12789.0
2016-01-25 13:40:00,35.31,35.31,35.27,35.27,8757.0,28.3759,28.3759,28.3438,28.3438,8757.0
2016-01-25 13:45:00,35.27,35.28,35.15,35.16,17954.0,28.3438,28.3518,28.2473,28.2554,17954.0
2016-01-25 13:50:00,35.16,35.17,35.12,35.12,12726.0,28.2554,28.2634,28.2232,28.2232,12726.0
2016-01-25 13:55:00,35.12,35.16,35.1,35.11,19932.0,28.2232,28.2554,28.2072,28.2152,19932.0
2016-01-25 14:00:00,35.1,35.16,35.07,35.12,17827.0,28.2072,28.2554,28.183,28.2232,17827.0
2016-01-25 14:05:00,35.13,35.21,35.13,35.2,15909.0,28.2313,28.2956,28.2313,28.2875,15909.0
2016-01-25 14:10:00,35.19,35.2,35.15,35.18,21429.0,28.2795,28.2875,28.2473,28.2714,21429.0
2016-01-25 14:15:00,35.19,35.23,35.18,35.21,24773.0,28.2795,28.3116,28.2714,28.2956,24773.0
2016-01-25 14:20:00,35.2,35.2,35.14,35.15,16712.0,28.2875,28.2875,28.2393,28.2473,16712.0
2016-01-25 14:25:00,35.15,35.16,35.09,35.16,19736.0,28.2473,28.2554,28.1991,28.2554,19736.0
2016-01-25 14:30:00,35.16,35.17,35.1,35.13,12834.0,28.2554,28.2634,28.2072,28.2313,12834.0
2016-01-25 14:35:00,35.12,35.18,35.11,35.18,29709.0,28.2232,28.2714,28.2152,28.2714,29709.0
2016-01-25 14:40:00,35.18,35.18,35.11,35.12,23989.0,28.2714,28.2714,28.2152,28.2232,23989.0
2016-01-25 14:45:00,35.11,35.15,35.07,35.07,24150.0,28.2152,28.2473,28.183,28.183,24150.0
2016-01-25 14:50:00,35.06,35.1,35.05,35.1,16888.0,28.175,28.2072,28.167,28.2072,16888.0
2016-01-25 14:55:00,35.11,35.13,35.1,35.12,39548.0,28.2152,28.2313,28.2072,28.2232,39548.0
2016-01-25 15:00:00,35.12,35.17,35.11,35.15,36882.0,28.2232,28.2634,28.2152,28.2473,36882.0
2016-01-25 15:05:00,35.14,35.16,35.05,35.05,59719.0,28.2393,28.2554,28.167,28.167,59719.0
2016-01-25 15:10:00,35.04,35.06,35.02,35.05,24849.0,28.1589,28.175,28.1429,28.167,24849.0
2016-01-25 15:15:00,35.05,35.1,35.04,35.07,56358.0,28.167,28.2072,28.1589,28.183,56358.0
2016-01-25 15:20:00,35.07,35.07,34.99,35.0,43167.0,28.183,28.183,28.1188,28.1268,43167.0
2016-01-25 15:25:00,35.0,35.03,34.92,34.93,69923.0,28.1268,28.1509,28.0625,28.0705,69923.0
2016-01-25 15:30:00,34.92,34.95,34.86,34.89,32865.0,28.0625,28.0866,28.0143,28.0384,32865.0
2016-01-25 15:35:00,34.89,34.89,34.82,34.87,35880.0,28.0384,28.0384,27.9821,28.0223,35880.0
2016-01-25 15:40:00,34.87,34.9,34.83,34.85,51812.0,28.0223,28.0464,27.9902,28.0063,51812.0
2016-01-25 15:45:00,34.86,34.92,34.85,34.92,51455.0,28.0143,28.0625,28.0063,28.0625,51455.0
2016-01-25 15:50:00,34.93,34.98,34.89,34.95,66835.0,28.0705,28.1107,28.0384,28.0866,66835.0
2016-01-25 15:55:00,34.94,34.94,34.84,34.87,176917.0,28.0786,28.0786,27.9982,28.0223,176917.0
2016-01-26 09:30:00,35.33,35.59,35.25,35.58,56276.0,28.392,28.6009,28.3277,28.5929,56276.0
2016-01-26 09:35:00,35.61,35.63,35.38,35.55,28982.0,28.617,28.6331,28.4322,28.5688,28982.0
2016-01-26 09:40:00,35.58,35.74,35.36,35.74,134814.0,28.5929,28.7215,28.4161,28.7215,134814.0
2016-01-26 09:45:00,35.79,35.8,35.51,35.54,25765.0,28.7617,28.7697,28.5366,28.5608,25765.0
2016-01-26 09:50:00,35.54,35.74,35.54,35.69,34156.0,28.5608,28.7215,28.5608,28.6813,34156.0
2016-01-26 09:55:00,35.69,35.82,35.69,35.82,42100.0,28.6813,28.7858,28.6813,28.7858,42100.0
2016-01-26 10:00:00,35.83,36.03,35.82,36.02,47043.0,28.7938,28.9545,28.7858,28.9465,47043.0
2016-01-26 10:05:00,36.0,36.09,35.94,36.05,34554.0,28.9304,29.0027,28.8822,28.9706,34554.0
2016-01-26 10:10:00,36.07,36.17,36.03,36.09,41915.0,28.9867,29.067,28.9545,29.0027,41915.0
2016-01-26 10:15:00,36.1,36.22,36.1,36.17,33747.0,29.0108,29.1072,29.0108,29.067,33747.0
2016-01-26 10:20:00,36.18,36.24,36.14,36.22,31677.0,29.0751,29.1233,29.0429,29.1072,31677.0
2016-01-26 10:25:00,36.21,36.31,36.16,36.21,39129.0,29.0992,29.1795,29.059,29.0992,39129.0
2016-01-26 10:30:00,36.19,36.27,36.18,36.24,29091.0,29.0831,29.1474,29.0751,29.1233,29091.0
2016-01-26 10:35:00,36.24,36.31,36.24,36.28,41500.0,29.1233,29.1795,29.1233,29.1554,41500.0
2016-01-26 10:40:00,36.28,36.32,36.25,36.29,37711.0,29.1554,29.1876,29.1313,29.1635,37711.0
2016-01-26 10:45:00,36.29,36.33,36.25,36.26,39097.0,29.1635,29.1956,29.1313,29.1394,39097.0
2016-01-26 10:50:00,36.25,36.29,36.16,36.2,52758.0,29.1313,29.1635,29.059,29.0911,52758.0
2016-01-26 10:55:00,36.17,36.2,36.06,36.14,17154.0,29.067,29.0911,28.9786,29.0429,17154.0
2016-01-26 11:00:00,36.13,36.21,36.12,36.21,29462.0,29.0349,29.0992,29.0269,29.0992,29462.0
2016-01-26 11:05:00,36.22,36.22,36.11,36.13,23053.0,29.1072,29.1072,29.0188,29.0349,23053.0
2016-01-26 11:10:00,36.11,36.16,36.09,36.16,14257.0,29.0188,29.059,29.0027,29.059,14257.0
2016-01-26 11:15:00,36.16,36.26,36.12,36.25,25373.0,29.059,29.1394,29.0269,29.1313,25373.0
2016-01-26 11:20:00,36.25,36.27,36.21,36.25,22785.0,29.1313,29.1474,29.0992,29.1313,22785.0
2016-01-26 11:25:00,36.24,36.28,36.19,36.26,16060.0,29.1233,29.1554,29.0831,29.1394,16060.0
2016-01-26 11:30:00,36.27,36.27,36.15,36.2,31637.0,29.1474,29.1474,29.051,29.0911,31637.0
2016-01-26 11:35:00,36.2,36.28,36.19,36.27,46376.0,29.0911,29.1554,29.0831,29.1474,46376.0
2016-01-26 11:40:00,36.28,36.32,36.24,36.3,18601.0,29.1554,29.1876,29.1233,29.1715,18601.0
2016-01-26 11:45:00,36.3,36.38,36.3,36.38,17334.0,29.1715,29.2358,29.1715,29.2358,17334.0
2016-01-26 11:50:00,36.38,36.47,36.38,36.42,26902.0,29.2358,29.3081,29.2358,29.2679,26902.0
2016-01-26 11:55:00,36.41,36.53,36.39,36.52,59625.0,29.2599,29.3563,29.2438,29.3483,59625.0
2016-01-26 12:00:00,36.53,36.58,36.52,36.56,26807.0,29.3563,29.3965,29.3483,29.3804,26807.0
2016-01-26 12:05:00,36.56,36.6,36.54,36.57,38142.0,29.3804,29.4126,29.3644,29.3885,38142.0
2016-01-26 12:10:00,36.57,36.68,36.56,36.68,15763.0,29.3885,29.4769,29.3804,29.4769,15763.0
2016-01-26 12:15:00,36.68,36.72,36.61,36.61,65742.0,29.4769,29.509,29.4206,29.4206,65742.0
2016-01-26 12:20:00,36.62,36.64,36.57,36.59,23513.0,29.4287,29.4447,29.3885,29.4046,23513.0
2016-01-26 12:25:00,36.59,36.61,36.56,36.58,19398.0,29.4046,29.4206,29.3804,29.3965,19398.0
2016-01-26 12:30:00,36.57,36.66,36.55,36.62,51472.0,29.3885,29.4608,29.3724,29.4287,51472.0
2016-01-26 12:35:00,36.62,36.64,36.55,36.56,19658.0,29.4287,29.4447,29.3724,29.3804,19658.0
2016-01-26 12:40:00,36.57,36.58,36.49,36.53,21511.0,29.3885,29.3965,29.3242,29.3563,21511.0
2016-01-26 12:45:00,36.53,36.55,36.49,36.55,44397.0,29.3563,29.3724,29.3242,29.3724,44397.0
2016-01-26 12:50:00,36.55,36.61,36.48,36.49,86381.0,29.3724,29.4206,29.3162,29.3242,86381.0
2016-01-26 12:55:00,36.5,36.51,36.45,36.49,30342.0,29.3322,29.3403,29.292,29.3242,30342.0
2016-01-26 13:00:00,36.49,36.51,36.48,36.5,47892.0,29.3242,29.3403,29.3162,29.3322,47892.0
2016-01-26 13:05:00,36.49,36.49,36.42,36.49,28061.0,29.3242,29.3242,29.2679,29.3242,28061.0
2016-01-26 13:10:00,36.49,36.56,36.48,36.5,37383.0,29.3242,29.3804,29.3162,29.3322,37383.0
2016-01-26 13:15:00,36.5,36.64,36.46,36.64,52656.0,29.3322,29.4447,29.3001,29.4447,52656.0
2016-01-26 13:20:00,36.64,36.7,36.62,36.7,24740.0,29.4447,29.493,29.4287,29.493,24740.0
2016-01-26 13:25:00,36.69,36.75,36.68,36.74,46090.0,29.4849,29.5331,29.4769,29.5251,46090.0
2016-01-26 13:30:00,36.74,36.75,36.62,36.62,63139.0,29.5251,29.5331,29.4287,29.4287,63139.0
2016-01-26 13:35:00,36.62,36.62,36.58,36.59,34478.0,29.4287,29.4287,29.3965,29.4046,34478.0
2016-01-26 13:40:00,36.6,36.71,36.6,36.69,20098.0,29.4126,29.501,29.4126,29.4849,20098.0
2016-01-26 13:45:00,36.69,36.78,36.69,36.78,17727.0,29.4849,29.5572,29.4849,29.5572,17727.0
2016-01-26 13:50:00,36.78,36.86,36.77,36.83,44008.0,29.5572,29.6215,29.5492,29.5974,44008.0
2016-01-26 13:55:00,36.84,36.88,36.77,36.77,25672.0,29.6055,29.6376,29.5492,29.5492,25672.0
2016-01-26 14:00:00,36.78,36.81,36.69,36.69,24161.0,29.5572,29.5814,29.4849,29.4849,24161.0
2016-01-26 14:05:00,36.69,36.79,36.68,36.79,74640.0,29.4849,29.5653,29.4769,29.5653,74640.0
2016-01-26 14:10:00,36.79,36.81,36.71,36.73,41805.0,29.5653,29.5814,29.501,29.5171,41805.0
2016-01-26 14:15:00,36.72,36.8,36.72,36.76,19600.0,29.509,29.5733,29.509,29.5412,19600.0
2016-01-26 14:20:00,36.77,36.79,36.74,36.77,18433.0,29.5492,29.5653,29.5251,29.5492,18433.0
2016-01-26 14:25:00,36.78,36.78,36.67,36.7,25054.0,29.5572,29.5572,29.4688,29.493,25054.0
2016-01-26 14:30:00,36.7,36.74,36.64,36.65,22081.0,29.493,29.5251,29.4447,29.4528,22081.0
2016-01-26 14:35:00,36.64,36.66,36.55,36.55,35670.0,29.4447,29.4608,29.3724,29.3724,35670.0
2016-01-26 14:40:00,36.55,36.66,36.55,36.63,20724.0,29.3724,29.4608,29.3724,29.4367,20724.0
2016-01-26 14:45:00,36.63,36.63,36.55,36.55,15620.0,29.4367,29.4367,29.3724,29.3724,15620.0
2016-01-26 14:50:00,36.56,36.72,36.55,36.72,27214.0,29.3804,29.509,29.3724,29.509,27214.0
2016-01-26 14:55:00,36.71,36.72,36.62,36.63,26468.0,29.501,29.509,29.4287,29.4367,26468.0
2016-01-26 15:00:00,36.63,36.64,36.57,36.6,28675.0,29.4367,29.4447,29.3885,29.4126,28675.0
2016-01-26 15:05:00,36.6,36.68,36.55,36.61,52293.0,29.4126,29.4769,29.3724,29.4206,52293.0
2016-01-26 15:10:00,36.61,36.62,36.56,36.59,66235.0,29.4206,29.4287,29.3804,29.4046,66235.0
2016-01-26 15:15:00,36.59,36.62,36.53,36.54,56106.0,29.4046,29.4287,29.3563,29.3644,56106.0
2016-01-26 15:20:00,36.54,36.54,36.5,36.51,35280.0,29.3644,29.3644,29.3322,29.3403,35280.0
2016-01-26 15:25:00,36.52,36.52,36.48,36.5,54029.0,29.3483,29.3483,29.3162,29.3322,54029.0
2016-01-26 15:30:00,36.5,36.51,36.47,36.48,121763.0,29.3322,29.3403,29.3081,29.3162,121763.0
2016-01-26 15:35:00,36.48,36.5,36.41,36.48,70541.0,29.3162,29.3322,29.2599,29.3162,70541.0
2016-01-26 15:40:00,36.48,36.57,36.47,36.57,52003.0,29.3162,29.3885,29.3081,29.3885,52003.0
2016-01-26 15:45:00,36.57,36.58,36.54,36.56,50297.0,29.3885,29.3965,29.3644,29.3804,50297.0
2016-01-26 15:50:00,36.56,36.56,36.49,36.49,164234.0,29.3804,29.3804,29.3242,29.3242,164234.0
2016-01-26 15:55:00,36.49,36.55,36.47,36.55,221070.0,29.3242,29.3724,29.3081,29.3724,221070.0
2016-01-27 09:30:00,35.95,36.14,35.85,36.12,60484.0,28.8902,29.0429,28.8099,29.0269,60484.0
2016-01-27 09:35:00,36.11,36.24,35.97,36.18,40372.0,29.0188,29.1233,28.9063,29.0751,40372.0
2016-01-27 09:40:00,36.21,36.55,36.2,36.47,42637.0,29.0992,29.3724,29.0911,29.3081,42637.0
2016-01-27 09:45:00,36.46,36.63,36.36,36.45,34613.0,29.3001,29.4367,29.2197,29.292,34613.0
2016-01-27 09:50:00,36.46,36.47,36.24,36.27,19529.0,29.3001,29.3081,29.1233,29.1474,19529.0
2016-01-27 09:55:00,36.27,36.29,36.22,36.24,13001.0,29.1474,29.1635,29.1072,29.1233,13001.0
2016-01-27 10:00:00,36.25,36.27,36.06,36.09,22748.0,29.1313,29.1474,28.9786,29.0027,22748.0
2016-01-27 10:05:00,36.08,36.18,36.03,36.17,27987.0,28.9947,29.0751,28.9545,29.067,27987.0
2016-01-27 10:10:00,36.17,36.18,36.04,36.04,18736.0,29.067,29.0751,28.9626,28.9626,18736.0
2016-01-27 10:15:00,36.05,36.17,35.98,36.16,54804.0,28.9706,29.067,28.9143,29.059,54804.0
2016-01-27 10:20:00,36.16,36.2,36.09,36.16,26523.0,29.059,29.0911,29.0027,29.059,26523.0
2016-01-27 10:25:00,36.15,36.18,36.0,36.03,18244.0,29.051,29.0751,28.9304,28.9545,18244.0
2016-01-27 10:30:00,36.03,36.1,35.97,36.08,39074.0,28.9545,29.0108,28.9063,28.9947,39074.0
2016-01-27 10:35:00,36.08,36.15,36.05,36.09,36931.0,28.9947,29.051,28.9706,29.0027,36931.0
2016-01-27 10:40:00,36.08,36.22,36.08,36.22,34746.0,28.9947,29.1072,28.9947,29.1072,34746.0
2016-01-27 10:45:00,36.22,36.25,36.15,36.17,22197.0,29.1072,29.1313,29.051,29.067,22197.0
2016-01-27 10:50:00,36.18,36.22,36.11,36.17,23592.0,29.0751,29.1072,29.0188,29.067,23592.0
2016-01-27 10:55:00,36.18,36.19,36.0,36.08,64327.0,29.0751,29.0831,28.9304,28.9947,64327.0
2016-01-27 11:00:00,36.07,36.09,35.99,36.08,30237.0,28.9867,29.0027,28.9224,28.9947,30237.0
2016-01-27 11:05:00,36.08,36.14,36.08,36.08,17696.0,28.9947,29.0429,28.9947,28.9947,17696.0
2016-01-27 11:10:00,36.06,36.1,36.02,36.06,34253.0,28.9786,29.0108,28.9465,28.9786,34253.0
2016-01-27 11:15:00,36.07,36.19,36.04,36.19,35289.0,28.9867,29.0831,28.9626,29.0831,35289.0
2016-01-27 11:20:00,36.18,36.28,36.17,36.25,17893.0,29.0751,29.1554,29.067,29.1313,17893.0
2016-01-27 11:25:00,36.25,36.3,36.2,36.26,37058.0,29.1313,29.1715,29.0911,29.1394,37058.0
2016-01-27 11:30:00,36.26,36.34,36.25,36.32,80455.0,29.1394,29.2037,29.1313,29.1876,80455.0
2016-01-27 11:35:00,36.32,36.47,36.31,36.47,44600.0,29.1876,29.3081,29.1795,29.3081,44600.0
2016-01-27 11:40:00,36.46,36.49,36.41,36.48,25327.0,29.3001,29.3242,29.2599,29.3162,25327.0
2016-01-27 11:45:00,36.49,36.5,36.42,36.44,35346.0,29.3242,29.3322,29.2679,29.284,35346.0
2016-01-27 11:50:00,36.44,36.47,36.33,36.33,20010.0,29.284,29.3081,29.1956,29.1956,20010.0
2016-01-27 11:55:00,36.34,36.4,36.33,36.37,24695.0,29.2037,29.2519,29.1956,29.2278,24695.0
2016-01-27 12:00:00,36.37,36.41,36.34,36.41,45883.0,29.2278,29.2599,29.2037,29.2599,45883.0
2016-01-27 12:05:00,36.41,36.44,36.38,36.38,27109.0,29.2599,29.284,29.2358,29.2358,27109.0
2016-01-27 12:10:00,36.38,36.49,36.37,36.48,30792.0,29.2358,29.3242,29.2278,29.3162,30792.0
2016-01-27 12:15:00,36.47,36.58,36.45,36.54,23001.0,29.3081,29.3965,29.292,29.3644,23001.0
2016-01-27 12:20:00,36.56,36.56,36.48,36.53,13613.0,29.3804,29.3804,29.3162,29.3563,13613.0
2016-01-27 12:25:00,36.54,36.61,36.51,36.53,22076.0,29.3644,29.4206,29.3403,29.3563,22076.0
2016-01-27 12:30:00,36.54,36.54,36.42,36.43,17721.0,29.3644,29.3644,29.2679,29.276,17721.0
2016-01-27 12:35:00,36.43,36.5,36.39,36.47,28408.0,29.276,29.3322,29.2438,29.3081,28408.0
2016-01-27 12:40:00,36.48,36.53,36.47,36.53,25221.0,29.3162,29.3563,29.3081,29.3563,25221.0
2016-01-27 12:45:00,36.52,36.53,36.49,36.52,14471.0,29.3483,29.3563,29.3242,29.3483,14471.0
2016-01-27 12:50:00,36.52,36.52,36.46,36.46,12413.0,29.3483,29.3483,29.3001,29.3001,12413.0
2016-01-27 12:55:00,36.46,36.49,36.39,36.39,22183.0,29.3001,29.3242,29.2438,29.2438,22183.0
2016-01-27 13:00:00,36.4,36.43,36.35,36.41,19010.0,29.2519,29.276,29.2117,29.2599,19010.0
2016-01-27 13:05:00,36.41,36.47,36.4,36.47,18522.0,29.2599,29.3081,29.2519,29.3081,18522.0
2016-01-27 13:10:00,36.47,36.54,36.47,36.52,17246.0,29.3081,29.3644,29.3081,29.3483,17246.0
2016-01-27 13:15:00,36.52,36.52,36.43,36.46,14013.0,29.3483,29.3483,29.276,29.3001,14013.0
2016-01-27 13:20:00,36.45,36.49,36.42,36.46,11888.0,29.292,29.3242,29.2679,29.3001,11888.0
2016-01-27 13:25:00,36.46,36.49,36.41,36.41,14346.0,29.3001,29.3242,29.2599,29.2599,14346.0
2016-01-27 13:30:00,36.41,36.53,36.41,36.53,12648.0,29.2599,29.3563,29.2599,29.3563,12648.0
2016-01-27 13:35:00,36.51,36.54,36.47,36.54,27612.0,29.3403,29.3644,29.3081,29.3644,27612.0
2016-01-27 13:40:00,36.53,36.53,36.47,36.48,16988.0,29.3563,29.3563,29.3081,29.3162,16988.0
2016-01-27 13:45:00,36.48,36.53,36.44,36.44,50018.0,29.3162,29.3563,29.284,29.284,50018.0
2016-01-27 13:50:00,36.44,36.47,36.4,36.42,18872.0,29.284,29.3081,29.2519,29.2679,18872.0
2016-01-27 13:55:00,36.42,36.51,36.41,36.5,14536.0,29.2679,29.3403,29.2599,29.3322,14536.0
2016-01-27 14:00:00,36.5,36.62,36.39,36.52,39539.0,29.3322,29.4287,29.2438,29.3483,39539.0
2016-01-27 14:05:00,36.51,36.53,36.14,36.17,29559.0,29.3403,29.3563,29.0429,29.067,29559.0
2016-01-27 14:10:00,36.13,36.16,35.92,36.02,62591.0,29.0349,29.059,28.8661,28.9465,62591.0
2016-01-27 14:15:00,36.03,36.08,35.95,36.03,69262.0,28.9545,28.9947,28.8902,28.9545,69262.0
2016-01-27 14:20:00,36.04,36.16,36.03,36.07,27680.0,28.9626,29.059,28.9545,28.9867,27680.0
2016-01-27 14:25:00,36.06,36.14,36.03,36.08,44454.0,28.9786,29.0429,28.9545,28.9947,44454.0
2016-01-27 14:30:00,36.07,36.12,36.02,36.07,31452.0,28.9867,29.0269,28.9465,28.9867,31452.0
2016-01-27 14:35:00,36.07,36.1,35.88,35.89,54696.0,28.9867,29.0108,28.834,28.842,54696.0
2016-01-27 14:40:00,35.88,35.94,35.88,35.91,35255.0,28.834,28.8822,28.834,28.8581,35255.0
2016-01-27 14:45:00,35.92,36.03,35.85,35.98,44530.0,28.8661,28.9545,28.8099,28.9143,44530.0
2016-01-27 14:50:00,35.99,36.06,35.96,35.96,24401.0,28.9224,28.9786,28.8983,28.8983,24401.0
2016-01-27 14:55:00,35.97,35.98,35.83,35.87,36980.0,28.9063,28.9143,28.7938,28.8259,36980.0
2016-01-27 15:00:00,35.89,35.89,35.71,35.73,38423.0,28.842,28.842,28.6974,28.7134,38423.0
2016-01-27 15:05:00,35.75,35.82,35.68,35.81,45509.0,28.7295,28.7858,28.6733,28.7777,45509.0
2016-01-27 15:10:00,35.81,35.82,35.63,35.64,34471.0,28.7777,28.7858,28.6331,28.6411,34471.0
2016-01-27 15:15:00,35.65,35.67,35.57,35.62,35955.0,28.6492,28.6652,28.5849,28.625,35955.0
2016-01-27 15:20:00,35.62,35.82,35.6,35.79,52710.0,28.625,28.7858,28.609,28.7617,52710.0
2016-01-27 15:25:00,35.78,35.83,35.76,35.76,36825.0,28.7536,28.7938,28.7375,28.7375,36825.0
2016-01-27 15:30:00,35.76,35.87,35.76,35.8,61474.0,28.7375,28.8259,28.7375,28.7697,61474.0
2016-01-27 15:35:00,35.79,35.89,35.76,35.77,80335.0,28.7617,28.842,28.7375,28.7456,80335.0
2016-01-27 15:40:00,35.77,35.84,35.73,35.84,70426.0,28.7456,28.8018,28.7134,28.8018,70426.0
2016-01-27 15:45:00,35.84,35.91,35.81,35.87,110655.0,28.8018,28.8581,28.7777,28.8259,110655.0
2016-01-27 15:50:00,35.86,35.87,35.73,35.73,137117.0,28.8179,28.8259,28.7134,28.7134,137117.0
2016-01-27 15:55:00,35.73,35.76,35.68,35.71,249354.0,28.7134,28.7375,28.6733,28.6974,249354.0
2016-01-28 09:30:00,37.0,37.0,36.38,36.53,50015.0,29.734,29.734,29.2358,29.3563,50015.0
2016-01-28 09:35:00,36.5,36.5,35.63,35.93,75971.0,29.3322,29.3322,28.6331,28.8742,75971.0
2016-01-28 09:40:00,35.96,36.09,35.68,35.95,32625.0,28.8983,29.0027,28.6733,28.8902,32625.0
2016-01-28 09:45:00,35.97,36.0,35.72,35.85,44802.0,28.9063,28.9304,28.7054,28.8099,44802.0
2016-01-28 09:50:00,35.88,35.99,35.85,35.98,32288.0,28.834,28.9224,28.8099,28.9143,32288.0
2016-01-28 09:55:00,35.99,36.0,35.87,35.94,26381.0,28.9224,28.9304,28.8259,28.8822,26381.0
2016-01-28 10:00:00,35.96,35.98,35.82,35.96,20744.0,28.8983,28.9143,28.7858,28.8983,20744.0
2016-01-28 10:05:00,35.94,36.0,35.9,35.93,35584.0,28.8822,28.9304,28.8501,28.8742,35584.0
2016-01-28 10:10:00,35.92,36.05,35.76,35.83,97437.0,28.8661,28.9706,28.7375,28.7938,97437.0
2016-01-28 10:15:00,35.87,35.91,35.75,35.76,26330.0,28.8259,28.8581,28.7295,28.7375,26330.0
2016-01-28 10:20:00,35.74,35.74,35.5,35.51,58971.0,28.7215,28.7215,28.5286,28.5366,58971.0
2016-01-28 10:25:00,35.5,35.53,35.22,35.22,109468.0,28.5286,28.5527,28.3036,28.3036,109468.0
2016-01-28 10:30:00,35.22,35.23,34.93,34.93,117320.0,28.3036,28.3116,28.0705,28.0705,117320.0
2016-01-28 10:35:00,34.94,35.12,34.94,35.05,78847.0,28.0786,28.2232,28.0786,28.167,78847.0
2016-01-28 10:40:00,35.05,35.11,34.99,35.06,107490.0,28.167,28.2152,28.1188,28.175,107490.0
2016-01-28 10:45:00,35.05,35.08,34.9,35.07,58690.0,28.167,28.1911,28.0464,28.183,58690.0
2016-01-28 10:50:00,35.04,35.17,35.0,35.01,41375.0,28.1589,28.2634,28.1268,28.1348,41375.0
2016-01-28 10:55:00,35.02,35.23,35.02,35.23,50270.0,28.1429,28.3116,28.1429,28.3116,50270.0
2016-01-28 11:00:00,35.25,35.36,35.25,35.3,34192.0,28.3277,28.4161,28.3277,28.3679,34192.0
2016-01-28 11:05:00,35.3,35.71,35.3,35.7,58895.0,28.3679,28.6974,28.3679,28.6893,58895.0
2016-01-28 11:10:00,35.7,35.77,35.65,35.72,47591.0,28.6893,28.7456,28.6492,28.7054,47591.0
2016-01-28 11:15:00,35.72,35.77,35.67,35.7,34174.0,28.7054,28.7456,28.6652,28.6893,34174.0
2016-01-28 11:20:00,35.72,35.79,35.66,35.73,73816.0,28.7054,28.7617,28.6572,28.7134,73816.0
2016-01-28 11:25:00,35.74,35.74,35.53,35.55,45477.0,28.7215,28.7215,28.5527,28.5688,45477.0
2016-01-28 11:30:00,35.54,35.55,35.36,35.42,36192.0,28.5608,28.5688,28.4161,28.4643,36192.0
2016-01-28 11:35:00,35.42,35.48,35.35,35.48,29416.0,28.4643,28.5125,28.4081,28.5125,29416.0
2016-01-28 11:40:00,35.48,35.53,35.45,35.47,33547.0,28.5125,28.5527,28.4884,28.5045,33547.0
2016-01-28 11:45:00,35.48,35.49,35.33,35.47,33395.0,28.5125,28.5206,28.392,28.5045,33395.0
2016-01-28 11:50:00,35.48,35.62,35.47,35.59,26197.0,28.5125,28.625,28.5045,28.6009,26197.0
2016-01-28 11:55:00,35.59,35.61,35.53,35.55,34987.0,28.6009,28.617,28.5527,28.5688,34987.0
2016-01-28 12:00:00,35.55,35.67,35.55,35.66,29609.0,28.5688,28.6652,28.5688,28.6572,29609.0
2016-01-28 12:05:00,35.65,35.71,35.64,35.67,19650.0,28.6492,28.6974,28.6411,28.6652,19650.0
2016-01-28 12:10:00,35.68,35.77,35.63,35.73,22428.0,28.6733,28.7456,28.6331,28.7134,22428.0
2016-01-28 12:15:00,35.72,35.74,35.64,35.65,19828.0,28.7054,28.7215,28.6411,28.6492,19828.0
2016-01-28 12:20:00,35.65,35.75,35.65,35.74,22174.0,28.6492,28.7295,28.6492,28.7215,22174.0
2016-01-28 12:25:00,35.72,35.82,35.68,35.79,11810.0,28.7054,28.7858,28.6733,28.7617,11810.0
2016-01-28 12:30:00,35.81,35.99,35.79,35.99,22757.0,28.7777,28.9224,28.7617,28.9224,22757.0
2016-01-28 12:35:00,35.99,36.04,35.97,35.97,19340.0,28.9224,28.9626,28.9063,28.9063,19340.0
2016-01-28 12:40:00,35.96,36.07,35.96,36.06,16575.0,28.8983,28.9867,28.8983,28.9786,16575.0
2016-01-28 12:45:00,36.06,36.13,36.06,36.07,18760.0,28.9786,29.0349,28.9786,28.9867,18760.0
2016-01-28 12:50:00,36.08,36.1,36.0,36.06,54542.0,28.9947,29.0108,28.9304,28.9786,54542.0
2016-01-28 12:55:00,36.05,36.18,36.05,36.18,27045.0,28.9706,29.0751,28.9706,29.0751,27045.0
2016-01-28 13:00:00,36.19,36.21,36.1,36.19,36186.0,29.0831,29.0992,29.0108,29.0831,36186.0
2016-01-28 13:05:00,36.19,36.28,36.17,36.27,19947.0,29.0831,29.1554,29.067,29.1474,19947.0
2016-01-28 13:10:00,36.28,36.35,36.27,36.34,39705.0,29.1554,29.2117,29.1474,29.2037,39705.0
2016-01-28 13:15:00,36.34,36.35,36.18,36.18,38565.0,29.2037,29.2117,29.0751,29.0751,38565.0
2016-01-28 13:20:00,36.18,36.19,36.11,36.14,19541.0,29.0751,29.0831,29.0188,29.0429,19541.0
2016-01-28 13:25:00,36.14,36.32,36.14,36.32,21291.0,29.0429,29.1876,29.0429,29.1876,21291.0
2016-01-28 13:30:00,36.32,36.37,36.28,36.32,23589.0,29.1876,29.2278,29.1554,29.1876,23589.0
2016-01-28 13:35:00,36.32,36.33,36.23,36.24,18183.0,29.1876,29.1956,29.1153,29.1233,18183.0
2016-01-28 13:40:00,36.27,36.31,36.24,36.26,16066.0,29.1474,29.1795,29.1233,29.1394,16066.0
2016-01-28 13:45:00,36.26,36.27,36.22,36.27,19908.0,29.1394,29.1474,29.1072,29.1474,19908.0
2016-01-28 13:50:00,36.27,36.33,36.24,36.33,28215.0,29.1474,29.1956,29.1233,29.1956,28215.0
2016-01-28 13:55:00,36.33,36.36,36.17,36.17,32115.0,29.1956,29.2197,29.067,29.067,32115.0
2016-01-28 14:00:00,36.17,36.38,36.17,36.37,16373.0,29.067,29.2358,29.067,29.2278,16373.0
2016-01-28 14:05:00,36.38,36.4,36.31,36.38,24797.0,29.2358,29.2519,29.1795,29.2358,24797.0
2016-01-28 14:10:00,36.36,36.39,36.33,36.37,25165.0,29.2197,29.2438,29.1956,29.2278,25165.0
2016-01-28 14:15:00,36.37,36.42,36.26,36.29,30612.0,29.2278,29.2679,29.1394,29.1635,30612.0
2016-01-28 14:20:00,36.3,36.41,36.27,36.38,22223.0,29.1715,29.2599,29.1474,29.2358,22223.0
2016-01-28 14:25:00,36.38,36.44,36.29,36.44,41345.0,29.2358,29.284,29.1635,29.284,41345.0
2016-01-28 14:30:00,36.44,36.45,36.41,36.42,23249.0,29.284,29.292,29.2599,29.2679,23249.0
2016-01-28 14:35:00,36.41,36.49,36.41,36.46,23382.0,29.2599,29.3242,29.2599,29.3001,23382.0
2016-01-28 14:40:00,36.46,36.47,36.34,36.35,36503.0,29.3001,29.3081,29.2037,29.2117,36503.0
2016-01-28 14:45:00,36.34,36.44,36.34,36.44,15193.0,29.2037,29.284,29.2037,29.284,15193.0
2016-01-28 14:50:00,36.44,36.49,36.42,36.46,33059.0,29.284,29.3242,29.2679,29.3001,33059.0
2016-01-28 14:55:00,36.47,36.57,36.46,36.56,26525.0,29.3081,29.3885,29.3001,29.3804,26525.0
2016-01-28 15:00:00,36.56,36.61,36.5,36.54,38288.0,29.3804,29.4206,29.3322,29.3644,38288.0
2016-01-28 15:05:00,36.54,36.6,36.51,36.56,36354.0,29.3644,29.4126,29.3403,29.3804,36354.0
2016-01-28 15:10:00,36.6,36.69,36.6,36.68,48074.0,29.4126,29.4849,29.4126,29.4769,48074.0
2016-01-28 15:15:00,36.68,36.71,36.64,36.65,44114.0,29.4769,29.501,29.4447,29.4528,44114.0
2016-01-28 15:20:00,36.65,36.68,36.59,36.59,53102.0,29.4528,29.4769,29.4046,29.4046,53102.0
2016-01-28 15:25:00,36.58,36.6,36.5,36.52,57216.0,29.3965,29.4126,29.3322,29.3483,57216.0
2016-01-28 15:30:00,36.51,36.57,36.5,36.53,51019.0,29.3403,29.3885,29.3322,29.3563,51019.0
2016-01-28 15:35:00,36.54,36.64,36.54,36.57,61119.0,29.3644,29.4447,29.3644,29.3885,61119.0
2016-01-28 15:40:00,36.57,36.6,36.51,36.52,84589.0,29.3885,29.4126,29.3403,29.3483,84589.0
2016-01-28 15:45:00,36.52,36.74,36.52,36.73,96083.0,29.3483,29.5251,29.3483,29.5171,96083.0
2016-01-28 15:50:00,36.73,36.73,36.68,36.71,99508.0,29.5171,29.5171,29.4769,29.501,99508.0
2016-01-28 15:55:00,36.7,36.75,36.63,36.63,173009.0,29.493,29.5331,29.4367,29.4367,173009.0
2016-01-29 09:30:00,36.71,36.9,36.64,36.88,66826.0,29.501,29.6537,29.4447,29.6376,66826.0
2016-01-29 09:35:00,36.9,37.17,36.9,37.11,58719.0,29.6537,29.8707,29.6537,29.8224,58719.0
2016-01-29 09:40:00,37.11,37.21,37.1,37.2,51637.0,29.8224,29.9028,29.8144,29.8948,51637.0
2016-01-29 09:45:00,37.2,37.47,37.19,37.38,86264.0,29.8948,30.1117,29.8867,30.0394,86264.0
2016-01-29 09:50:00,37.38,37.5,37.28,37.36,202861.0,30.0394,30.1359,29.9591,30.0233,202861.0
2016-01-29 09:55:00,37.37,37.68,37.37,37.67,100569.0,30.0314,30.2805,30.0314,30.2725,100569.0
2016-01-29 10:00:00,37.68,37.7,37.53,37.65,60104.0,30.2805,30.2966,30.16,30.2564,60104.0
2016-01-29 10:05:00,37.65,37.68,37.45,37.52,81030.0,30.2564,30.2805,30.0957,30.1519,81030.0
2016-01-29 10:10:00,37.56,37.58,37.4,37.42,43718.0,30.1841,30.2001,30.0555,30.0716,43718.0
2016-01-29 10:15:00,37.41,37.57,37.35,37.53,58754.0,30.0635,30.1921,30.0153,30.16,58754.0
2016-01-29 10:20:00,37.54,37.59,37.46,37.47,17202.0,30.168,30.2082,30.1037,30.1117,17202.0
2016-01-29 10:25:00,37.46,37.48,37.35,37.41,21547.0,30.1037,30.1198,30.0153,30.0635,21547.0
2016-01-29 10:30:00,37.4,37.48,37.36,37.45,35031.0,30.0555,30.1198,30.0233,30.0957,35031.0
2016-01-29 10:35:00,37.46,37.61,37.45,37.6,39811.0,30.1037,30.2243,30.0957,30.2162,39811.0
2016-01-29 10:40:00,37.62,37.66,37.6,37.65,21175.0,30.2323,30.2644,30.2162,30.2564,21175.0
2016-01-29 10:45:00,37.64,37.71,37.62,37.67,30610.0,30.2484,30.3046,30.2323,30.2725,30610.0
2016-01-29 10:50:00,37.67,37.69,37.61,37.62,29666.0,30.2725,30.2885,30.2243,30.2323,29666.0
2016-01-29 10:55:00,37.63,37.76,37.62,37.76,60503.0,30.2403,30.3448,30.2323,30.3448,60503.0
2016-01-29 11:00:00,37.77,37.81,37.74,37.8,22244.0,30.3528,30.385,30.3287,30.3769,22244.0
2016-01-29 11:05:00,37.81,37.86,37.79,37.85,67169.0,30.385,30.4252,30.3689,30.4171,67169.0
2016-01-29 11:10:00,37.85,37.86,37.8,37.8,24861.0,30.4171,30.4252,30.3769,30.3769,24861.0
2016-01-29 11:15:00,37.79,37.8,37.59,37.6,27510.0,30.3689,30.3769,30.2082,30.2162,27510.0
2016-01-29 11:20:00,37.61,37.72,37.6,37.7,30353.0,30.2243,30.3127,30.2162,30.2966,30353.0
2016-01-29 11:25:00,37.71,37.79,37.66,37.76,27823.0,30.3046,30.3689,30.2644,30.3448,27823.0
2016-01-29 11:30:00,37.76,37.78,37.64,37.67,56730.0,30.3448,30.3609,30.2484,30.2725,56730.0
2016-01-29 11:35:00,37.68,37.72,37.5,37.52,24902.0,30.2805,30.3127,30.1359,30.1519,24902.0
2016-01-29 11:40:00,37.52,37.58,37.51,37.56,14731.0,30.1519,30.2001,30.1439,30.1841,14731.0
2016-01-29 11:45:00,37.58,37.69,37.58,37.69,16151.0,30.2001,30.2885,30.2001,30.2885,16151.0
2016-01-29 11:50:00,37.69,37.8,37.68,37.78,49551.0,30.2885,30.3769,30.2805,30.3609,49551.0
2016-01-29 11:55:00,37.78,37.82,37.78,37.8,20567.0,30.3609,30.393,30.3609,30.3769,20567.0
2016-01-29 12:00:00,37.81,37.86,37.77,37.8,74053.0,30.385,30.4252,30.3528,30.3769,74053.0
2016-01-29 12:05:00,37.8,37.83,37.78,37.82,25824.0,30.3769,30.401,30.3609,30.393,25824.0
2016-01-29 12:10:00,37.81,37.88,37.8,37.86,23677.0,30.385,30.4412,30.3769,30.4252,23677.0
2016-01-29 12:15:00,37.86,37.9,37.84,37.88,38552.0,30.4252,30.4573,30.4091,30.4412,38552.0
2016-01-29 12:20:00,37.89,37.95,37.86,37.87,75014.0,30.4493,30.4975,30.4252,30.4332,75014.0
2016-01-29 12:25:00,37.86,37.88,37.84,37.87,37601.0,30.4252,30.4412,30.4091,30.4332,37601.0
2016-01-29 12:30:00,37.88,37.89,37.85,37.86,49828.0,30.4412,30.4493,30.4171,30.4252,49828.0
2016-01-29 12:35:00,37.86,37.89,37.84,37.88,20569.0,30.4252,30.4493,30.4091,30.4412,20569.0
2016-01-29 12:40:00,37.89,37.99,37.88,37.97,117052.0,30.4493,30.5296,30.4412,30.5136,117052.0
2016-01-29 12:45:00,37.96,38.06,37.96,38.02,21686.0,30.5055,30.5859,30.5055,30.5537,21686.0
2016-01-29 12:50:00,38.02,38.16,38.02,38.16,44025.0,30.5537,30.6662,30.5537,30.6662,44025.0
2016-01-29 12:55:00,38.16,38.2,38.14,38.14,44806.0,30.6662,30.6984,30.6502,30.6502,44806.0
2016-01-29 13:00:00,38.14,38.16,38.02,38.02,59901.0,30.6502,30.6662,30.5537,30.5537,59901.0
2016-01-29 13:05:00,38.02,38.02,37.94,37.96,78624.0,30.5537,30.5537,30.4894,30.5055,78624.0
2016-01-29 13:10:00,37.96,38.07,37.95,38.05,19667.0,30.5055,30.5939,30.4975,30.5778,19667.0
2016-01-29 13:15:00,38.05,38.09,38.01,38.09,15658.0,30.5778,30.61,30.5457,30.61,15658.0
2016-01-29 13:20:00,38.1,38.18,38.1,38.16,21668.0,30.618,30.6823,30.618,30.6662,21668.0
2016-01-29 13:25:00,38.16,38.2,38.14,38.18,38735.0,30.6662,30.6984,30.6502,30.6823,38735.0
2016-01-29 13:30:00,38.19,38.2,38.02,38.06,27529.0,30.6904,30.6984,30.5537,30.5859,27529.0
2016-01-29 13:35:00,38.06,38.12,38.06,38.09,21310.0,30.5859,30.6341,30.5859,30.61,21310.0
2016-01-29 13:40:00,38.08,38.15,38.08,38.13,51707.0,30.602,30.6582,30.602,30.6421,51707.0
2016-01-29 13:45:00,38.14,38.15,38.08,38.12,42381.0,30.6502,30.6582,30.602,30.6341,42381.0
2016-01-29 13:50:00,38.12,38.14,38.04,38.07,23655.0,30.6341,30.6502,30.5698,30.5939,23655.0
2016-01-29 13:55:00,38.07,38.12,38.06,38.09,24547.0,30.5939,30.6341,30.5859,30.61,24547.0
2016-01-29 14:00:00,38.09,38.12,38.06,38.11,27336.0,30.61,30.6341,30.5859,30.6261,27336.0
2016-01-29 14:05:00,38.12,38.13,38.09,38.1,15946.0,30.6341,30.6421,30.61,30.618,15946.0
2016-01-29 14:10:00,38.1,38.14,38.08,38.13,60760.0,30.618,30.6502,30.602,30.6421,60760.0
2016-01-29 14:15:00,38.14,38.21,38.13,38.21,43165.0,30.6502,30.7064,30.6421,30.7064,43165.0
2016-01-29 14:20:00,38.2,38.25,38.19,38.23,27675.0,30.6984,30.7386,30.6904,30.7225,27675.0
2016-01-29 14:25:00,38.24,38.28,38.24,38.28,18272.0,30.7305,30.7627,30.7305,30.7627,18272.0
2016-01-29 14:30:00,38.27,38.39,38.25,38.34,136859.0,30.7546,30.8511,30.7386,30.8109,136859.0
2016-01-29 14:35:00,38.35,38.39,38.34,38.39,24735.0,30.8189,30.8511,30.8109,30.8511,24735.0
2016-01-29 14:40:00,38.4,38.44,38.39,38.43,40042.0,30.8591,30.8913,30.8511,30.8832,40042.0
2016-01-29 14:45:00,38.43,38.44,38.38,38.41,47372.0,30.8832,30.8913,30.843,30.8671,47372.0
2016-01-29 14:50:00,38.41,38.43,38.38,38.39,48918.0,30.8671,30.8832,30.843,30.8511,48918.0
2016-01-29 14:55:00,38.4,38.4,38.34,38.36,44839.0,30.8591,30.8591,30.8109,30.827,44839.0
2016-01-29 15:00:00,38.37,38.42,38.36,38.42,56287.0,30.835,30.8752,30.827,30.8752,56287.0
2016-01-29 15:05:00,38.42,38.48,38.41,38.45,31668.0,30.8752,30.9234,30.8671,30.8993,31668.0
2016-01-29 15:10:00,38.45,38.45,38.41,38.44,72048.0,30.8993,30.8993,30.8671,30.8913,72048.0
2016-01-29 15:15:00,38.44,38.53,38.43,38.53,99862.0,30.8913,30.9636,30.8832,30.9636,99862.0
2016-01-29 15:20:00,38.53,38.56,38.52,38.55,71944.0,30.9636,30.9877,30.9555,30.9797,71944.0
2016-01-29 15:25:00,38.55,38.72,38.55,38.7,141875.0,30.9797,31.1163,30.9797,31.1002,141875.0
2016-01-29 15:30:00,38.7,38.72,38.66,38.72,79375.0,31.1002,31.1163,31.0681,31.1163,79375.0
2016-01-29 15:35:00,38.72,38.86,38.72,38.77,102479.0,31.1163,31.2288,31.1163,31.1565,102479.0
2016-01-29 15:40:00,38.78,38.89,38.76,38.88,119746.0,31.1645,31.2529,31.1484,31.2449,119746.0
2016-01-29 15:45:00,38.89,39.04,38.89,38.97,210032.0,31.2529,31.3734,31.2529,31.3172,210032.0
2016-01-29 15:50:00,38.97,39.02,38.96,39.01,220925.0,31.3172,31.3574,31.3091,31.3493,220925.0
2016-01-29 15:55:00,39.01,39.11,39.0,39.07,522400.0,31.3493,31.4297,31.3413,31.3975,522400.0
2016-02-01 09:30:00,38.71,38.72,38.17,38.18,65264.0,31.1082,31.1163,30.6743,30.6823,65264.0
2016-02-01 09:35:00,38.18,38.39,38.0,38.35,74367.0,30.6823,30.8511,30.5377,30.8189,74367.0
2016-02-01 09:40:00,38.39,38.53,38.19,38.28,37435.0,30.8511,30.9636,30.6904,30.7627,37435.0
2016-02-01 09:45:00,38.26,38.34,38.14,38.17,25861.0,30.7466,30.8109,30.6502,30.6743,25861.0
2016-02-01 09:50:00,38.15,38.35,38.11,38.35,21621.0,30.6582,30.8189,30.6261,30.8189,21621.0
2016-02-01 09:55:00,38.38,38.65,38.28,38.5,18939.0,30.843,31.06,30.7627,30.9395,18939.0
2016-02-01 10:00:00,38.5,38.55,38.28,38.38,21689.0,30.9395,30.9797,30.7627,30.843,21689.0
2016-02-01 10:05:00,38.33,38.69,38.33,38.69,26531.0,30.8029,31.0922,30.8029,31.0922,26531.0
2016-02-01 10:10:00,38.7,38.72,38.56,38.57,20505.0,31.1002,31.1163,30.9877,30.9957,20505.0
2016-02-01 10:15:00,38.58,38.68,38.53,38.59,35321.0,31.0038,31.0841,30.9636,31.0118,35321.0
2016-02-01 10:20:00,38.61,38.73,38.61,38.65,22977.0,31.0279,31.1243,31.0279,31.06,22977.0
2016-02-01 10:25:00,38.64,38.73,38.57,38.7,22915.0,31.052,31.1243,30.9957,31.1002,22915.0
2016-02-01 10:30:00,38.7,38.81,38.65,38.68,38115.0,31.1002,31.1886,31.06,31.0841,38115.0
2016-02-01 10:35:00,38.68,38.9,38.68,38.86,66484.0,31.0841,31.2609,31.0841,31.2288,66484.0
2016-02-01 10:40:00,38.84,38.96,38.83,38.96,51966.0,31.2127,31.3091,31.2047,31.3091,51966.0
2016-02-01 10:45:00,38.97,39.01,38.83,38.83,29880.0,31.3172,31.3493,31.2047,31.2047,29880.0
2016-02-01 10:50:00,38.84,38.85,38.73,38.77,24017.0,31.2127,31.2207,31.1243,31.1565,24017.0
2016-02-01 10:55:00,38.77,39.07,38.77,39.0,34488.0,31.1565,31.3975,31.1565,31.3413,34488.0
2016-02-01 11:00:00,39.0,39.01,38.8,38.85,26221.0,31.3413,31.3493,31.1806,31.2207,26221.0
2016-02-01 11:05:00,38.84,38.94,38.84,38.88,21357.0,31.2127,31.2931,31.2127,31.2449,21357.0
2016-02-01 11:10:00,38.88,39.08,38.86,39.04,28840.0,31.2449,31.4056,31.2288,31.3734,28840.0
2016-02-01 11:15:00,39.05,39.1,39.0,39.03,21010.0,31.3815,31.4216,31.3413,31.3654,21010.0
2016-02-01 11:20:00,39.02,39.02,38.84,38.9,34275.0,31.3574,31.3574,31.2127,31.2609,34275.0
2016-02-01 11:25:00,38.9,38.97,38.89,38.95,23757.0,31.2609,31.3172,31.2529,31.3011,23757.0
2016-02-01 11:30:00,38.95,38.99,38.87,38.89,33072.0,31.3011,31.3333,31.2368,31.2529,33072.0
2016-02-01 11:35:00,38.9,38.97,38.88,38.89,24323.0,31.2609,31.3172,31.2449,31.2529,24323.0
2016-02-01 11:40:00,38.89,38.89,38.77,38.77,15964.0,31.2529,31.2529,31.1565,31.1565,15964.0
2016-02-01 11:45:00,38.77,38.79,38.72,38.74,23887.0,31.1565,31.1725,31.1163,31.1323,23887.0
2016-02-01 11:50:00,38.74,38.81,38.7,38.81,26680.0,31.1323,31.1886,31.1002,31.1886,26680.0
2016-02-01 11:55:00,38.81,38.85,38.73,38.73,40169.0,31.1886,31.2207,31.1243,31.1243,40169.0
2016-02-01 12:00:00,38.73,38.77,38.69,38.7,21297.0,31.1243,31.1565,31.0922,31.1002,21297.0
2016-02-01 12:05:00,38.71,38.71,38.59,38.66,16502.0,31.1082,31.1082,31.0118,31.0681,16502.0
2016-02-01 12:10:00,38.65,38.75,38.64,38.72,20871.0,31.06,31.1404,31.052,31.1163,20871.0
2016-02-01 12:15:00,38.72,38.77,38.67,38.77,18179.0,31.1163,31.1565,31.0761,31.1565,18179.0
2016-02-01 12:20:00,38.77,38.82,38.72,38.77,21392.0,31.1565,31.1966,31.1163,31.1565,21392.0
2016-02-01 12:25:00,38.77,38.79,38.71,38.75,13794.0,31.1565,31.1725,31.1082,31.1404,13794.0
2016-02-01 12:30:00,38.75,38.83,38.74,38.74,23013.0,31.1404,31.2047,31.1323,31.1323,23013.0
2016-02-01 12:35:00,38.72,38.72,38.63,38.68,14414.0,31.1163,31.1163,31.0439,31.0841,14414.0
2016-02-01 12:40:00,38.69,38.76,38.69,38.71,17241.0,31.0922,31.1484,31.0922,31.1082,17241.0
2016-02-01 12:45:00,38.7,38.8,38.68,38.78,16772.0,31.1002,31.1806,31.0841,31.1645,16772.0
2016-02-01 12:50:00,38.78,38.78,38.61,38.62,18640.0,31.1645,31.1645,31.0279,31.0359,18640.0
2016-02-01 12:55:00,38.62,38.67,38.61,38.67,15461.0,31.0359,31.0761,31.0279,31.0761,15461.0
2016-02-01 13:00:00,38.68,38.77,38.67,38.74,23833.0,31.0841,31.1565,31.0761,31.1323,23833.0
2016-02-01 13:05:00,38.73,38.74,38.7,38.72,22347.0,31.1243,31.1323,31.1002,31.1163,22347.0
2016-02-01 13:10:00,38.73,38.78,38.67,38.73,26271.0,31.1243,31.1645,31.0761,31.1243,26271.0
2016-02-01 13:15:00,38.73,38.75,38.67,38.75,20271.0,31.1243,31.1404,31.0761,31.1404,20271.0
2016-02-01 13:20:00,38.75,38.79,38.73,38.73,18087.0,31.1404,31.1725,31.1243,31.1243,18087.0
2016-02-01 13:25:00,38.73,38.79,38.72,38.74,18601.0,31.1243,31.1725,31.1163,31.1323,18601.0
2016-02-01 13:30:00,38.73,38.73,38.65,38.67,21871.0,31.1243,31.1243,31.06,31.0761,21871.0
2016-02-01 13:35:00,38.66,38.71,38.66,38.69,20448.0,31.0681,31.1082,31.0681,31.0922,20448.0
2016-02-01 13:40:00,38.69,38.73,38.67,38.68,24023.0,31.0922,31.1243,31.0761,31.0841,24023.0
2016-02-01 13:45:00,38.68,38.76,38.66,38.76,21210.0,31.0841,31.1484,31.0681,31.1484,21210.0
2016-02-01 13:50:00,38.76,38.76,38.72,38.73,28346.0,31.1484,31.1484,31.1163,31.1243,28346.0
2016-02-01 13:55:00,38.74,38.79,38.74,38.78,14872.0,31.1323,31.1725,31.1323,31.1645,14872.0
2016-02-01 14:00:00,38.78,38.81,38.76,38.76,23576.0,31.1645,31.1886,31.1484,31.1484,23576.0
2016-02-01 14:05:00,38.76,38.79,38.69,38.7,23978.0,31.1484,31.1725,31.0922,31.1002,23978.0
2016-02-01 14:10:00,38.71,38.72,38.6,38.61,29541.0,31.1082,31.1163,31.0198,31.0279,29541.0
2016-02-01 14:15:00,38.61,38.74,38.59,38.72,23673.0,31.0279,31.1323,31.0118,31.1163,23673.0
2016-02-01 14:20:00,38.73,38.78,38.73,38.77,14747.0,31.1243,31.1645,31.1243,31.1565,14747.0
2016-02-01 14:25:00,38.77,38.79,38.73,38.78,20116.0,31.1565,31.1725,31.1243,31.1645,20116.0
2016-02-01 14:30:00,38.79,38.83,38.79,38.81,22944.0,31.1725,31.2047,31.1725,31.1886,22944.0
2016-02-01 14:35:00,38.82,38.85,38.79,38.83,37620.0,31.1966,31.2207,31.1725,31.2047,37620.0
2016-02-01 14:40:00,38.82,38.86,38.82,38.86,18829.0,31.1966,31.2288,31.1966,31.2288,18829.0
2016-02-01 14:45:00,38.86,38.87,38.78,38.8,19505.0,31.2288,31.2368,31.1645,31.1806,19505.0
2016-02-01 14:50:00,38.81,38.81,38.77,38.81,16756.0,31.1886,31.1886,31.1565,31.1886,16756.0
2016-02-01 14:55:00,38.81,39.02,38.8,39.01,47407.0,31.1886,31.3574,31.1806,31.3493,47407.0
2016-02-01 15:00:00,39.0,39.03,38.93,38.94,32043.0,31.3413,31.3654,31.285,31.2931,32043.0
2016-02-01 15:05:00,38.93,38.94,38.88,38.88,24248.0,31.285,31.2931,31.2449,31.2449,24248.0
2016-02-01 15:10:00,38.89,38.92,38.81,38.86,38343.0,31.2529,31.277,31.1886,31.2288,38343.0
2016-02-01 15:15:00,38.85,39.01,38.85,39.0,43594.0,31.2207,31.3493,31.2207,31.3413,43594.0
2016-02-01 15:20:00,39.01,39.05,39.0,39.03,22567.0,31.3493,31.3815,31.3413,31.3654,22567.0
2016-02-01 15:25:00,39.04,39.13,39.02,39.13,59703.0,31.3734,31.4458,31.3574,31.4458,59703.0
2016-02-01 15:30:00,39.13,39.14,39.07,39.07,69909.0,31.4458,31.4538,31.3975,31.3975,69909.0
2016-02-01 15:35:00,39.08,39.14,38.93,38.95,85763.0,31.4056,31.4538,31.285,31.3011,85763.0
2016-02-01 15:40:00,38.95,39.14,38.94,39.13,111782.0,31.3011,31.4538,31.2931,31.4458,111782.0
2016-02-01 15:45:00,39.13,39.15,39.0,39.07,90931.0,31.4458,31.4618,31.3413,31.3975,90931.0
2016-02-01 15:50:00,39.07,39.09,38.99,39.0,121595.0,31.3975,31.4136,31.3333,31.3413,121595.0
2016-02-01 15:55:00,39.0,39.23,39.0,39.17,439934.0,31.3413,31.5261,31.3413,31.4779,439934.0
2016-02-02 09:30:00,38.67,38.67,38.34,38.36,10305.0,31.0761,31.0761,30.8109,30.827,10305.0
2016-02-02 09:35:00,38.36,38.49,38.18,38.27,59400.0,30.827,30.9314,30.6823,30.7546,59400.0
2016-02-02 09:40:00,38.27,38.35,38.23,38.32,32291.0,30.7546,30.8189,30.7225,30.7948,32291.0
2016-02-02 09:45:00,38.3,38.57,38.3,38.36,77458.0,30.7788,30.9957,30.7788,30.827,77458.0
2016-02-02 09:50:00,38.35,38.56,38.34,38.52,38024.0,30.8189,30.9877,30.8109,30.9555,38024.0
2016-02-02 09:55:00,38.51,38.74,38.47,38.66,44357.0,30.9475,31.1323,30.9154,31.0681,44357.0
2016-02-02 10:00:00,38.67,38.76,38.66,38.75,32804.0,31.0761,31.1484,31.0681,31.1404,32804.0
2016-02-02 10:05:00,38.74,38.74,38.64,38.67,18223.0,31.1323,31.1323,31.052,31.0761,18223.0
2016-02-02 10:10:00,38.64,38.64,38.55,38.58,13041.0,31.052,31.052,30.9797,31.0038,13041.0
2016-02-02 10:15:00,38.57,38.57,38.46,38.49,24195.0,30.9957,30.9957,30.9073,30.9314,24195.0
2016-02-02 10:20:00,38.49,38.53,38.33,38.33,25096.0,30.9314,30.9636,30.8029,30.8029,25096.0
2016-02-02 10:25:00,38.32,38.51,38.3,38.42,21088.0,30.7948,30.9475,30.7788,30.8752,21088.0
2016-02-02 10:30:00,38.41,38.51,38.4,38.41,30523.0,30.8671,30.9475,30.8591,30.8671,30523.0
2016-02-02 10:35:00,38.42,38.6,38.36,38.59,77139.0,30.8752,31.0198,30.827,31.0118,77139.0
2016-02-02 10:40:00,38.58,38.58,38.46,38.48,24942.0,31.0038,31.0038,30.9073,30.9234,24942.0
2016-02-02 10:45:00,38.48,38.52,38.4,38.45,46462.0,30.9234,30.9555,30.8591,30.8993,46462.0
2016-02-02 10:50:00,38.45,38.46,38.38,38.4,12477.0,30.8993,30.9073,30.843,30.8591,12477.0
2016-02-02 10:55:00,38.41,38.44,38.33,38.35,16569.0,30.8671,30.8913,30.8029,30.8189,16569.0
2016-02-02 11:00:00,38.36,38.44,38.34,38.38,19022.0,30.827,30.8913,30.8109,30.843,19022.0
2016-02-02 11:05:00,38.38,38.43,38.37,38.4,19729.0,30.843,30.8832,30.835,30.8591,19729.0
2016-02-02 11:10:00,38.39,38.58,38.39,38.57,23238.0,30.8511,31.0038,30.8511,30.9957,23238.0
2016-02-02 11:15:00,38.56,38.58,38.45,38.46,15278.0,30.9877,31.0038,30.8993,30.9073,15278.0
2016-02-02 11:20:00,38.45,38.52,38.45,38.52,29676.0,30.8993,30.9555,30.8993,30.9555,29676.0
2016-02-02 11:25:00,38.53,38.56,38.44,38.44,16910.0,30.9636,30.9877,30.8913,30.8913,16910.0
2016-02-02 11:30:00,38.44,38.53,38.43,38.51,22060.0,30.8913,30.9636,30.8832,30.9475,22060.0
2016-02-02 11:35:00,38.51,38.61,38.49,38.6,23628.0,30.9475,31.0279,30.9314,31.0198,23628.0
2016-02-02 11:40:00,38.6,38.62,38.49,38.5,17366.0,31.0198,31.0359,30.9314,30.9395,17366.0
2016-02-02 11:45:00,38.5,38.5,38.42,38.44,10296.0,30.9395,30.9395,30.8752,30.8913,10296.0
2016-02-02 11:50:00,38.44,38.48,38.42,38.45,14688.0,30.8913,30.9234,30.8752,30.8993,14688.0
2016-02-02 11:55:00,38.45,38.48,38.42,38.42,15983.0,30.8993,30.9234,30.8752,30.8752,15983.0
2016-02-02 12:00:00,38.43,38.49,38.39,38.39,46865.0,30.8832,30.9314,30.8511,30.8511,46865.0
2016-02-02 12:05:00,38.39,38.43,38.37,38.38,15769.0,30.8511,30.8832,30.835,30.843,15769.0
2016-02-02 12:10:00,38.39,38.4,38.35,38.38,18974.0,30.8511,30.8591,30.8189,30.843,18974.0
2016-02-02 12:15:00,38.37,38.37,38.29,38.33,32234.0,30.835,30.835,30.7707,30.8029,32234.0
2016-02-02 12:20:00,38.33,38.34,38.31,38.33,19578.0,30.8029,30.8109,30.7868,30.8029,19578.0
2016-02-02 12:25:00,38.33,38.34,38.27,38.33,25098.0,30.8029,30.8109,30.7546,30.8029,25098.0
2016-02-02 12:30:00,38.33,38.34,38.29,38.32,13615.0,30.8029,30.8109,30.7707,30.7948,13615.0
2016-02-02 12:35:00,38.32,38.41,38.31,38.39,29368.0,30.7948,30.8671,30.7868,30.8511,29368.0
2016-02-02 12:40:00,38.38,38.41,38.33,38.34,33331.0,30.843,30.8671,30.8029,30.8109,33331.0
2016-02-02 12:45:00,38.33,38.37,38.33,38.36,16254.0,30.8029,30.835,30.8029,30.827,16254.0
2016-02-02 12:50:00,38.36,38.4,38.34,38.37,18162.0,30.827,30.8591,30.8109,30.835,18162.0
2016-02-02 12:55:00,38.38,38.39,38.3,38.38,14974.0,30.843,30.8511,30.7788,30.843,14974.0
2016-02-02 13:00:00,38.37,38.37,38.29,38.33,20028.0,30.835,30.835,30.7707,30.8029,20028.0
2016-02-02 13:05:00,38.34,38.37,38.3,38.32,9700.0,30.8109,30.835,30.7788,30.7948,9700.0
2016-02-02 13:10:00,38.33,38.37,38.32,38.34,26283.0,30.8029,30.835,30.7948,30.8109,26283.0
2016-02-02 13:15:00,38.35,38.38,38.33,38.38,14015.0,30.8189,30.843,30.8029,30.843,14015.0
2016-02-02 13:20:00,38.37,38.4,38.33,38.39,20246.0,30.835,30.8591,30.8029,30.8511,20246.0
2016-02-02 13:25:00,38.4,38.49,38.4,38.45,33290.0,30.8591,30.9314,30.8591,30.8993,33290.0
2016-02-02 13:30:00,38.44,38.44,38.36,38.39,14877.0,30.8913,30.8913,30.827,30.8511,14877.0
2016-02-02 13:35:00,38.39,38.42,38.38,38.39,12234.0,30.8511,30.8752,30.843,30.8511,12234.0
2016-02-02 13:40:00,38.39,38.44,38.38,38.43,14407.0,30.8511,30.8913,30.843,30.8832,14407.0
2016-02-02 13:45:00,38.43,38.43,38.36,38.36,12705.0,30.8832,30.8832,30.827,30.827,12705.0
2016-02-02 13:50:00,38.36,38.4,38.34,38.4,24457.0,30.827,30.8591,30.8109,30.8591,24457.0
2016-02-02 13:55:00,38.4,38.42,38.34,38.34,12687.0,30.8591,30.8752,30.8109,30.8109,12687.0
2016-02-02 14:00:00,38.34,38.4,38.29,38.3,14954.0,30.8109,30.8591,30.7707,30.7788,14954.0
2016-02-02 14:05:00,38.31,38.36,38.26,38.26,14279.0,30.7868,30.827,30.7466,30.7466,14279.0
2016-02-02 14:10:00,38.25,38.32,38.24,38.31,13925.0,30.7386,30.7948,30.7305,30.7868,13925.0
2016-02-02 14:15:00,38.3,38.42,38.29,38.35,44605.0,30.7788,30.8752,30.7707,30.8189,44605.0
2016-02-02 14:20:00,38.35,38.36,38.26,38.29,15935.0,30.8189,30.827,30.7466,30.7707,15935.0
2016-02-02 14:25:00,38.28,38.34,38.28,38.31,20304.0,30.7627,30.8109,30.7627,30.7868,20304.0
2016-02-02 14:30:00,38.32,38.35,38.29,38.35,15133.0,30.7948,30.8189,30.7707,30.8189,15133.0
2016-02-02 14:35:00,38.35,38.35,38.3,38.33,18338.0,30.8189,30.8189,30.7788,30.8029,18338.0
2016-02-02 14:40:00,38.34,38.35,38.31,38.35,19831.0,30.8109,30.8189,30.7868,30.8189,19831.0
2016-02-02 14:45:00,38.34,38.39,38.34,38.39,27894.0,30.8109,30.8511,30.8109,30.8511,27894.0
2016-02-02 14:50:00,38.39,38.43,38.34,38.34,20299.0,30.8511,30.8832,30.8109,30.8109,20299.0
2016-02-02 14:55:00,38.34,38.37,38.34,38.35,31812.0,30.8109,30.835,30.8109,30.8189,31812.0
2016-02-02 15:00:00,38.34,38.36,38.29,38.31,45887.0,30.8109,30.827,30.7707,30.7868,45887.0
2016-02-02 15:05:00,38.31,38.35,38.29,38.3,40772.0,30.7868,30.8189,30.7707,30.7788,40772.0
2016-02-02 15:10:00,38.29,38.32,38.26,38.3,63459.0,30.7707,30.7948,30.7466,30.7788,63459.0
2016-02-02 15:15:00,38.3,38.36,38.27,38.3,47139.0,30.7788,30.827,30.7546,30.7788,47139.0
2016-02-02 15:20:00,38.29,38.29,38.2,38.24,44168.0,30.7707,30.7707,30.6984,30.7305,44168.0
2016-02-02 15:25:00,38.24,38.3,38.21,38.27,64590.0,30.7305,30.7788,30.7064,30.7546,64590.0
2016-02-02 15:30:00,38.27,38.44,38.27,38.41,81962.0,30.7546,30.8913,30.7546,30.8671,81962.0
2016-02-02 15:35:00,38.42,38.46,38.36,38.39,38514.0,30.8752,30.9073,30.827,30.8511,38514.0
2016-02-02 15:40:00,38.38,38.44,38.37,38.38,40159.0,30.843,30.8913,30.835,30.843,40159.0
2016-02-02 15:45:00,38.39,38.48,38.39,38.48,128228.0,30.8511,30.9234,30.8511,30.9234,128228.0
2016-02-02 15:50:00,38.47,38.49,38.44,38.48,114049.0,30.9154,30.9314,30.8913,30.9234,114049.0
2016-02-02 15:55:00,38.49,38.51,38.44,38.49,231517.0,30.9314,30.9475,30.8913,30.9314,231517.0
2016-02-03 09:30:00,38.98,39.23,38.92,39.16,42566.0,31.3252,31.5261,31.277,31.4699,42566.0
2016-02-03 09:35:00,39.14,39.25,39.13,39.25,41282.0,31.4538,31.5422,31.4458,31.5422,41282.0
2016-02-03 09:40:00,39.26,39.45,39.25,39.42,44824.0,31.5502,31.7029,31.5422,31.6788,44824.0
2016-02-03 09:45:00,39.43,39.44,39.25,39.31,22933.0,31.6868,31.6949,31.5422,31.5904,22933.0
2016-02-03 09:50:00,39.31,39.38,39.17,39.23,43853.0,31.5904,31.6467,31.4779,31.5261,43853.0
2016-02-03 09:55:00,39.2,39.26,39.15,39.15,27960.0,31.502,31.5502,31.4618,31.4618,27960.0
2016-02-03 10:00:00,39.15,39.15,38.78,38.82,49428.0,31.4618,31.4618,31.1645,31.1966,49428.0
2016-02-03 10:05:00,38.84,38.94,38.78,38.82,25296.0,31.2127,31.2931,31.1645,31.1966,25296.0
2016-02-03 10:10:00,38.82,38.84,38.71,38.75,38749.0,31.1966,31.2127,31.1082,31.1404,38749.0
2016-02-03 10:15:00,38.75,38.8,38.7,38.75,17185.0,31.1404,31.1806,31.1002,31.1404,17185.0
2016-02-03 10:20:00,38.74,38.76,38.62,38.69,13865.0,31.1323,31.1484,31.0359,31.0922,13865.0
2016-02-03 10:25:00,38.68,38.68,38.51,38.52,12521.0,31.0841,31.0841,30.9475,30.9555,12521.0
2016-02-03 10:30:00,38.53,38.61,38.47,38.54,21856.0,30.9636,31.0279,30.9154,30.9716,21856.0
2016-02-03 10:35:00,38.53,38.7,38.5,38.7,15514.0,30.9636,31.1002,30.9395,31.1002,15514.0
2016-02-03 10:40:00,38.69,38.79,38.69,38.78,14088.0,31.0922,31.1725,31.0922,31.1645,14088.0
2016-02-03 10:45:00,38.78,38.95,38.76,38.89,14682.0,31.1645,31.3011,31.1484,31.2529,14682.0
2016-02-03 10:50:00,38.9,39.08,38.9,39.08,14947.0,31.2609,31.4056,31.2609,31.4056,14947.0
2016-02-03 10:55:00,39.08,39.27,39.06,39.21,24081.0,31.4056,31.5583,31.3895,31.51,24081.0
2016-02-03 11:00:00,39.22,39.22,39.06,39.07,18331.0,31.5181,31.5181,31.3895,31.3975,18331.0
2016-02-03 11:05:00,39.07,39.08,38.96,39.07,28050.0,31.3975,31.4056,31.3091,31.3975,28050.0
2016-02-03 11:10:00,39.06,39.24,39.03,39.23,38026.0,31.3895,31.5342,31.3654,31.5261,38026.0
2016-02-03 11:15:00,39.22,39.36,39.15,39.36,45605.0,31.5181,31.6306,31.4618,31.6306,45605.0
2016-02-03 11:20:00,39.35,39.42,39.3,39.36,19567.0,31.6226,31.6788,31.5824,31.6306,19567.0
2016-02-03 11:25:00,39.36,39.41,39.31,39.35,18060.0,31.6306,31.6708,31.5904,31.6226,18060.0
2016-02-03 11:30:00,39.34,39.37,39.16,39.18,33631.0,31.6145,31.6386,31.4699,31.4859,33631.0
2016-02-03 11:35:00,39.18,39.34,39.14,39.34,15176.0,31.4859,31.6145,31.4538,31.6145,15176.0
2016-02-03 11:40:00,39.35,39.52,39.35,39.43,43011.0,31.6226,31.7592,31.6226,31.6868,43011.0
2016-02-03 11:45:00,39.44,39.51,39.42,39.45,10707.0,31.6949,31.7511,31.6788,31.7029,10707.0
2016-02-03 11:50:00,39.46,39.5,39.24,39.31,16001.0,31.711,31.7431,31.5342,31.5904,16001.0
2016-02-03 11:55:00,39.31,39.4,39.3,39.33,14083.0,31.5904,31.6627,31.5824,31.6065,14083.0
2016-02-03 12:00:00,39.34,39.49,39.34,39.48,13483.0,31.6145,31.7351,31.6145,31.727,13483.0
2016-02-03 12:05:00,39.47,39.47,39.34,39.43,17757.0,31.719,31.719,31.6145,31.6868,17757.0
2016-02-03 12:10:00,39.44,39.44,39.25,39.36,15687.0,31.6949,31.6949,31.5422,31.6306,15687.0
2016-02-03 12:15:00,39.36,39.46,39.32,39.34,11137.0,31.6306,31.711,31.5984,31.6145,11137.0
2016-02-03 12:20:00,39.34,39.49,39.34,39.43,14249.0,31.6145,31.7351,31.6145,31.6868,14249.0
2016-02-03 12:25:00,39.43,39.43,39.34,39.37,14184.0,31.6868,31.6868,31.6145,31.6386,14184.0
2016-02-03 12:30:00,39.38,39.39,39.26,39.28,21259.0,31.6467,31.6547,31.5502,31.5663,21259.0
2016-02-03 12:35:00,39.3,39.41,39.29,39.38,22110.0,31.5824,31.6708,31.5743,31.6467,22110.0
2016-02-03 12:40:00,39.37,39.42,39.34,39.34,22483.0,31.6386,31.6788,31.6145,31.6145,22483.0
2016-02-03 12:45:00,39.35,39.44,39.34,39.39,19636.0,31.6226,31.6949,31.6145,31.6547,19636.0
2016-02-03 12:50:00,39.4,39.44,39.33,39.43,21009.0,31.6627,31.6949,31.6065,31.6868,21009.0
2016-02-03 12:55:00,39.43,39.5,39.43,39.5,13619.0,31.6868,31.7431,31.6868,31.7431,13619.0
2016-02-03 13:00:00,39.48,39.59,39.48,39.58,43676.0,31.727,31.8154,31.727,31.8074,43676.0
2016-02-03 13:05:00,39.58,39.69,39.57,39.62,65367.0,31.8074,31.8958,31.7994,31.8395,65367.0
2016-02-03 13:10:00,39.63,39.66,39.6,39.61,19068.0,31.8476,31.8717,31.8235,31.8315,19068.0
2016-02-03 13:15:00,39.61,39.63,39.56,39.56,19206.0,31.8315,31.8476,31.7913,31.7913,19206.0
2016-02-03 13:20:00,39.56,39.63,39.53,39.61,17773.0,31.7913,31.8476,31.7672,31.8315,17773.0
2016-02-03 13:25:00,39.61,39.64,39.56,39.59,13648.0,31.8315,31.8556,31.7913,31.8154,13648.0
2016-02-03 13:30:00,39.59,39.6,39.52,39.55,18004.0,31.8154,31.8235,31.7592,31.7833,18004.0
2016-02-03 13:35:00,39.54,39.55,39.48,39.48,25881.0,31.7752,31.7833,31.727,31.727,25881.0
2016-02-03 13:40:00,39.48,39.56,39.45,39.54,21084.0,31.727,31.7913,31.7029,31.7752,21084.0
2016-02-03 13:45:00,39.53,39.6,39.53,39.6,32378.0,31.7672,31.8235,31.7672,31.8235,32378.0
2016-02-03 13:50:00,39.61,39.62,39.54,39.56,17579.0,31.8315,31.8395,31.7752,31.7913,17579.0
2016-02-03 13:55:00,39.54,39.57,39.48,39.5,37753.0,31.7752,31.7994,31.727,31.7431,37753.0
2016-02-03 14:00:00,39.5,39.56,39.5,39.54,17476.0,31.7431,31.7913,31.7431,31.7752,17476.0
2016-02-03 14:05:00,39.53,39.65,39.51,39.63,23893.0,31.7672,31.8636,31.7511,31.8476,23893.0
2016-02-03 14:10:00,39.63,39.74,39.62,39.71,29450.0,31.8476,31.936,31.8395,31.9119,29450.0
2016-02-03 14:15:00,39.71,39.77,39.66,39.7,26855.0,31.9119,31.9601,31.8717,31.9038,26855.0
2016-02-03 14:20:00,39.69,39.9,39.69,39.9,33453.0,31.8958,32.0645,31.8958,32.0645,33453.0
2016-02-03 14:25:00,39.91,40.0,39.88,39.94,37671.0,32.0726,32.1449,32.0485,32.0967,37671.0
2016-02-03 14:30:00,39.93,39.96,39.92,39.93,22669.0,32.0887,32.1128,32.0806,32.0887,22669.0
2016-02-03 14:35:00,39.94,39.96,39.78,39.8,45502.0,32.0967,32.1128,31.9681,31.9842,45502.0
2016-02-03 14:40:00,39.81,39.85,39.8,39.84,30124.0,31.9922,32.0244,31.9842,32.0163,30124.0
2016-02-03 14:45:00,39.84,39.96,39.84,39.94,43292.0,32.0163,32.1128,32.0163,32.0967,43292.0
2016-02-03 14:50:00,39.93,39.94,39.83,39.85,27230.0,32.0887,32.0967,32.0083,32.0244,27230.0
2016-02-03 14:55:00,39.86,39.96,39.86,39.95,33068.0,32.0324,32.1128,32.0324,32.1047,33068.0
2016-02-03 15:00:00,39.95,39.96,39.86,39.87,40009.0,32.1047,32.1128,32.0324,32.0404,40009.0
2016-02-03 15:05:00,39.88,39.98,39.86,39.95,44595.0,32.0485,32.1288,32.0324,32.1047,44595.0
2016-02-03 15:10:00,39.95,40.01,39.94,39.96,34237.0,32.1047,32.1529,32.0967,32.1128,34237.0
2016-02-03 15:15:00,39.96,39.96,39.84,39.87,23732.0,32.1128,32.1128,32.0163,32.0404,23732.0
2016-02-03 15:20:00,39.87,39.89,39.79,39.86,30913.0,32.0404,32.0565,31.9761,32.0324,30913.0
2016-02-03 15:25:00,39.86,39.88,39.74,39.75,40375.0,32.0324,32.0485,31.936,31.944,40375.0
2016-02-03 15:30:00,39.76,39.85,39.76,39.82,50757.0,31.952,32.0244,31.952,32.0003,50757.0
2016-02-03 15:35:00,39.83,39.83,39.65,39.73,67320.0,32.0083,32.0083,31.8636,31.9279,67320.0
2016-02-03 15:40:00,39.73,39.87,39.7,39.85,78560.0,31.9279,32.0404,31.9038,32.0244,78560.0
2016-02-03 15:45:00,39.85,39.86,39.77,39.81,74799.0,32.0244,32.0324,31.9601,31.9922,74799.0
2016-02-03 15:50:00,39.82,39.9,39.81,39.89,86420.0,32.0003,32.0645,31.9922,32.0565,86420.0
2016-02-03 15:55:00,39.89,39.92,39.83,39.92,169972.0,32.0565,32.0806,32.0083,32.0806,169972.0
2016-02-04 09:30:00,40.33,40.68,40.21,40.67,6132.0,32.4101,32.6914,32.3137,32.6833,6132.0
2016-02-04 09:35:00,40.61,40.92,40.55,40.64,110701.0,32.6351,32.8842,32.5869,32.6592,110701.0
2016-02-04 09:40:00,40.59,40.64,40.45,40.47,28929.0,32.619,32.6592,32.5065,32.5226,28929.0
2016-02-04 09:45:00,40.49,40.74,40.45,40.69,29898.0,32.5387,32.7396,32.5065,32.6994,29898.0
2016-02-04 09:50:00,40.66,40.82,40.62,40.78,38902.0,32.6753,32.8039,32.6432,32.7717,38902.0
2016-02-04 09:55:00,40.78,40.88,40.74,40.87,14302.0,32.7717,32.8521,32.7396,32.8441,14302.0
2016-02-04 10:00:00,40.88,40.95,40.69,40.84,28799.0,32.8521,32.9084,32.6994,32.82,28799.0
2016-02-04 10:05:00,40.84,41.0,40.84,40.99,35448.0,32.82,32.9485,32.82,32.9405,35448.0
2016-02-04 10:10:00,40.97,41.15,40.95,41.09,39631.0,32.9244,33.0691,32.9084,33.0209,39631.0
2016-02-04 10:15:00,41.11,41.11,40.93,41.01,54491.0,33.0369,33.0369,32.8923,32.9566,54491.0
2016-02-04 10:20:00,41.02,41.05,40.96,41.0,23430.0,32.9646,32.9887,32.9164,32.9485,23430.0
2016-02-04 10:25:00,40.99,41.1,40.98,41.05,36060.0,32.9405,33.0289,32.9325,32.9887,36060.0
2016-02-04 10:30:00,41.02,41.05,40.92,41.02,57016.0,32.9646,32.9887,32.8842,32.9646,57016.0
2016-02-04 10:35:00,41.04,41.13,41.04,41.07,19146.0,32.9807,33.053,32.9807,33.0048,19146.0
2016-02-04 10:40:00,41.07,41.16,41.01,41.01,20970.0,33.0048,33.0771,32.9566,32.9566,20970.0
2016-02-04 10:45:00,41.02,41.02,40.9,40.96,20527.0,32.9646,32.9646,32.8682,32.9164,20527.0
2016-02-04 10:50:00,40.96,41.0,40.94,40.98,11172.0,32.9164,32.9485,32.9003,32.9325,11172.0
2016-02-04 10:55:00,40.99,41.0,40.84,40.91,48755.0,32.9405,32.9485,32.82,32.8762,48755.0
2016-02-04 11:00:00,40.91,40.92,40.82,40.84,42158.0,32.8762,32.8842,32.8039,32.82,42158.0
2016-02-04 11:05:00,40.85,40.87,40.73,40.76,44973.0,32.828,32.8441,32.7316,32.7557,44973.0
2016-02-04 11:10:00,40.76,40.76,40.59,40.59,18685.0,32.7557,32.7557,32.619,32.619,18685.0
2016-02-04 11:15:00,40.61,40.62,40.32,40.34,39818.0,32.6351,32.6432,32.4021,32.4181,39818.0
2016-02-04 11:20:00,40.33,40.63,40.33,40.59,32444.0,32.4101,32.6512,32.4101,32.619,32444.0
2016-02-04 11:25:00,40.57,40.66,40.51,40.51,17254.0,32.603,32.6753,32.5548,32.5548,17254.0
2016-02-04 11:30:00,40.49,40.49,40.34,40.42,15292.0,32.5387,32.5387,32.4181,32.4824,15292.0
2016-02-04 11:35:00,40.44,40.56,40.39,40.43,12016.0,32.4985,32.5949,32.4583,32.4905,12016.0
2016-02-04 11:40:00,40.45,40.47,40.35,40.35,52646.0,32.5065,32.5226,32.4262,32.4262,52646.0
2016-02-04 11:45:00,40.31,40.31,40.13,40.28,22759.0,32.394,32.394,32.2494,32.3699,22759.0
2016-02-04 11:50:00,40.29,40.47,40.28,40.4,15696.0,32.378,32.5226,32.3699,32.4664,15696.0
2016-02-04 11:55:00,40.35,40.49,40.3,40.34,16156.0,32.4262,32.5387,32.386,32.4181,16156.0
2016-02-04 12:00:00,40.36,40.43,40.27,40.39,17948.0,32.4342,32.4905,32.3619,32.4583,17948.0
2016-02-04 12:05:00,40.41,40.59,40.38,40.56,13626.0,32.4744,32.619,32.4503,32.5949,13626.0
2016-02-04 12:10:00,40.54,40.61,40.49,40.53,15275.0,32.5789,32.6351,32.5387,32.5708,15275.0
2016-02-04 12:15:00,40.54,40.68,40.52,40.67,11385.0,32.5789,32.6914,32.5628,32.6833,11385.0
2016-02-04 12:20:00,40.68,40.68,40.51,40.53,11333.0,32.6914,32.6914,32.5548,32.5708,11333.0
2016-02-04 12:25:00,40.54,40.57,40.43,40.55,17848.0,32.5789,32.603,32.4905,32.5869,17848.0
2016-02-04 12:30:00,40.56,40.63,40.54,40.62,39019.0,32.5949,32.6512,32.5789,32.6432,39019.0
2016-02-04 12:35:00,40.62,40.77,40.62,40.77,10740.0,32.6432,32.7637,32.6432,32.7637,10740.0
2016-02-04 12:40:00,40.79,40.81,40.57,40.68,13013.0,32.7798,32.7958,32.603,32.6914,13013.0
2016-02-04 12:45:00,40.7,40.7,40.58,40.67,12361.0,32.7074,32.7074,32.611,32.6833,12361.0
2016-02-04 12:50:00,40.67,40.68,40.57,40.61,8290.0,32.6833,32.6914,32.603,32.6351,8290.0
2016-02-04 12:55:00,40.61,40.61,40.53,40.55,9834.0,32.6351,32.6351,32.5708,32.5869,9834.0
2016-02-04 13:00:00,40.55,40.63,40.54,40.61,15569.0,32.5869,32.6512,32.5789,32.6351,15569.0
2016-02-04 13:05:00,40.62,40.66,40.54,40.58,14048.0,32.6432,32.6753,32.5789,32.611,14048.0
2016-02-04 13:10:00,40.58,40.63,40.51,40.51,8608.0,32.611,32.6512,32.5548,32.5548,8608.0
2016-02-04 13:15:00,40.53,40.53,40.4,40.4,13898.0,32.5708,32.5708,32.4664,32.4664,13898.0
2016-02-04 13:20:00,40.4,40.43,40.35,40.35,10846.0,32.4664,32.4905,32.4262,32.4262,10846.0
2016-02-04 13:25:00,40.36,40.47,40.34,40.45,6424.0,32.4342,32.5226,32.4181,32.5065,6424.0
2016-02-04 13:30:00,40.45,40.51,40.45,40.47,12388.0,32.5065,32.5548,32.5065,32.5226,12388.0
2016-02-04 13:35:00,40.47,40.55,40.44,40.5,37037.0,32.5226,32.5869,32.4985,32.5467,37037.0
2016-02-04 13:40:00,40.49,40.5,40.38,40.41,26504.0,32.5387,32.5467,32.4503,32.4744,26504.0
2016-02-04 13:45:00,40.37,40.38,40.19,40.22,15520.0,32.4423,32.4503,32.2976,32.3217,15520.0
2016-02-04 13:50:00,40.22,40.23,40.17,40.2,13641.0,32.3217,32.3297,32.2815,32.3056,13641.0
2016-02-04 13:55:00,40.18,40.25,40.16,40.23,13351.0,32.2896,32.3458,32.2735,32.3297,13351.0
2016-02-04 14:00:00,40.23,40.23,40.1,40.11,28338.0,32.3297,32.3297,32.2253,32.2333,28338.0
2016-02-04 14:05:00,40.1,40.2,40.1,40.14,16801.0,32.2253,32.3056,32.2253,32.2574,16801.0
2016-02-04 14:10:00,40.16,40.28,40.12,40.28,23327.0,32.2735,32.3699,32.2413,32.3699,23327.0
2016-02-04 14:15:00,40.28,40.36,40.23,40.3,16212.0,32.3699,32.4342,32.3297,32.386,16212.0
2016-02-04 14:20:00,40.3,40.31,40.18,40.22,21376.0,32.386,32.394,32.2896,32.3217,21376.0
2016-02-04 14:25:00,40.21,40.25,40.16,40.17,19113.0,32.3137,32.3458,32.2735,32.2815,19113.0
2016-02-04 14:30:00,40.16,40.32,40.16,40.31,25971.0,32.2735,32.4021,32.2735,32.394,25971.0
2016-02-04 14:35:00,40.31,40.34,40.21,40.21,19630.0,32.394,32.4181,32.3137,32.3137,19630.0
2016-02-04 14:40:00,40.24,40.26,40.2,40.23,18173.0,32.3378,32.3539,32.3056,32.3297,18173.0
2016-02-04 14:45:00,40.22,40.28,40.2,40.27,19944.0,32.3217,32.3699,32.3056,32.3619,19944.0
2016-02-04 14:50:00,40.28,40.28,40.17,40.18,24191.0,32.3699,32.3699,32.2815,32.2896,24191.0
2016-02-04 14:55:00,40.18,40.3,40.17,40.27,25175.0,32.2896,32.386,32.2815,32.3619,25175.0
2016-02-04 15:00:00,40.29,40.33,40.24,40.25,25106.0,32.378,32.4101,32.3378,32.3458,25106.0
2016-02-04 15:05:00,40.25,40.25,40.13,40.17,34846.0,32.3458,32.3458,32.2494,32.2815,34846.0
2016-02-04 15:10:00,40.17,40.29,40.13,40.28,29499.0,32.2815,32.378,32.2494,32.3699,29499.0
2016-02-04 15:15:00,40.29,40.4,40.27,40.29,33229.0,32.378,32.4664,32.3619,32.378,33229.0
2016-02-04 15:20:00,40.3,40.46,40.29,40.46,25758.0,32.386,32.5146,32.378,32.5146,25758.0
2016-02-04 15:25:00,40.46,40.47,40.39,40.42,23350.0,32.5146,32.5226,32.4583,32.4824,23350.0
2016-02-04 15:30:00,40.43,40.44,40.27,40.29,60723.0,32.4905,32.4985,32.3619,32.378,60723.0
2016-02-04 15:35:00,40.29,40.38,40.28,40.37,44955.0,32.378,32.4503,32.3699,32.4423,44955.0
2016-02-04 15:40:00,40.35,40.4,40.31,40.38,73865.0,32.4262,32.4664,32.394,32.4503,73865.0
2016-02-04 15:45:00,40.38,40.38,40.31,40.31,98671.0,32.4503,32.4503,32.394,32.394,98671.0
2016-02-04 15:50:00,40.32,40.39,40.31,40.38,83578.0,32.4021,32.4583,32.394,32.4503,83578.0
2016-02-04 15:55:00,40.38,40.49,40.37,40.47,238844.0,32.4503,32.5387,32.4423,32.5226,238844.0
2016-02-05 09:30:00,40.14,40.15,39.96,40.15,32809.0,32.2574,32.2655,32.1128,32.2655,32809.0
2016-02-05 09:35:00,40.17,40.39,40.13,40.37,34302.0,32.2815,32.4583,32.2494,32.4423,34302.0
2016-02-05 09:40:00,40.38,40.53,40.36,40.48,31972.0,32.4503,32.5708,32.4342,32.5306,31972.0
2016-02-05 09:45:00,40.46,40.64,40.44,40.58,36571.0,32.5146,32.6592,32.4985,32.611,36571.0
2016-02-05 09:50:00,40.61,40.81,40.57,40.73,42315.0,32.6351,32.7958,32.603,32.7316,42315.0
2016-02-05 09:55:00,40.7,40.92,40.68,40.89,30697.0,32.7074,32.8842,32.6914,32.8601,30697.0
2016-02-05 10:00:00,40.9,41.0,40.83,40.97,15680.0,32.8682,32.9485,32.8119,32.9244,15680.0
2016-02-05 10:05:00,40.97,41.24,40.96,40.96,51200.0,32.9244,33.1414,32.9164,32.9164,51200.0
2016-02-05 10:10:00,40.94,41.16,40.93,41.07,18452.0,32.9003,33.0771,32.8923,33.0048,18452.0
2016-02-05 10:15:00,41.01,41.03,40.85,40.88,23321.0,32.9566,32.9726,32.828,32.8521,23321.0
2016-02-05 10:20:00,40.89,40.94,40.68,40.7,10575.0,32.8601,32.9003,32.6914,32.7074,10575.0
2016-02-05 10:25:00,40.68,40.74,40.55,40.58,21219.0,32.6914,32.7396,32.5869,32.611,21219.0
2016-02-05 10:30:00,40.57,40.63,40.48,40.59,38070.0,32.603,32.6512,32.5306,32.619,38070.0
2016-02-05 10:35:00,40.61,40.66,40.48,40.55,65715.0,32.6351,32.6753,32.5306,32.5869,65715.0
2016-02-05 10:40:00,40.55,40.88,40.51,40.84,38593.0,32.5869,32.8521,32.5548,32.82,38593.0
2016-02-05 10:45:00,40.79,40.79,40.55,40.56,17022.0,32.7798,32.7798,32.5869,32.5949,17022.0
2016-02-05 10:50:00,40.56,40.56,40.42,40.42,23124.0,32.5949,32.5949,32.4824,32.4824,23124.0
2016-02-05 10:55:00,40.4,40.49,40.25,40.27,24686.0,32.4664,32.5387,32.3458,32.3619,24686.0
2016-02-05 11:00:00,40.26,40.29,40.12,40.12,27693.0,32.3539,32.378,32.2413,32.2413,27693.0
2016-02-05 11:05:00,40.13,40.19,40.08,40.12,14075.0,32.2494,32.2976,32.2092,32.2413,14075.0
2016-02-05 11:10:00,40.12,40.33,40.09,40.3,8302.0,32.2413,32.4101,32.2172,32.386,8302.0
2016-02-05 11:15:00,40.29,40.35,40.21,40.23,8809.0,32.378,32.4262,32.3137,32.3297,8809.0
2016-02-05 11:20:00,40.21,40.3,40.19,40.2,10549.0,32.3137,32.386,32.2976,32.3056,10549.0
2016-02-05 11:25:00,40.19,40.25,40.08,40.24,20484.0,32.2976,32.3458,32.2092,32.3378,20484.0
2016-02-05 11:30:00,40.23,40.29,40.13,40.21,33434.0,32.3297,32.378,32.2494,32.3137,33434.0
2016-02-05 11:35:00,40.21,40.26,40.14,40.24,9145.0,32.3137,32.3539,32.2574,32.3378,9145.0
2016-02-05 11:40:00,40.24,40.33,40.21,40.24,8258.0,32.3378,32.4101,32.3137,32.3378,8258.0
2016-02-05 11:45:00,40.23,40.43,40.23,40.43,9462.0,32.3297,32.4905,32.3297,32.4905,9462.0
2016-02-05 11:50:00,40.44,40.58,40.41,40.5,34246.0,32.4985,32.611,32.4744,32.5467,34246.0
2016-02-05 11:55:00,40.49,40.51,40.37,40.42,13134.0,32.5387,32.5548,32.4423,32.4824,13134.0
2016-02-05 12:00:00,40.44,40.49,40.42,40.45,38524.0,32.4985,32.5387,32.4824,32.5065,38524.0
2016-02-05 12:05:00,40.44,40.53,40.42,40.49,17388.0,32.4985,32.5708,32.4824,32.5387,17388.0
2016-02-05 12:10:00,40.49,40.5,40.39,40.46,15520.0,32.5387,32.5467,32.4583,32.5146,15520.0
2016-02-05 12:15:00,40.45,40.49,40.39,40.46,33512.0,32.5065,32.5387,32.4583,32.5146,33512.0
2016-02-05 12:20:00,40.45,40.49,40.41,40.45,10073.0,32.5065,32.5387,32.4744,32.5065,10073.0
2016-02-05 12:25:00,40.44,40.47,40.41,40.44,15092.0,32.4985,32.5226,32.4744,32.4985,15092.0
2016-02-05 12:30:00,40.43,40.48,40.41,40.47,19934.0,32.4905,32.5306,32.4744,32.5226,19934.0
2016-02-05 12:35:00,40.46,40.5,40.44,40.48,25293.0,32.5146,32.5467,32.4985,32.5306,25293.0
2016-02-05 12:40:00,40.47,40.48,40.36,40.37,11682.0,32.5226,32.5306,32.4342,32.4423,11682.0
2016-02-05 12:45:00,40.35,40.4,40.29,40.33,45728.0,32.4262,32.4664,32.378,32.4101,45728.0
2016-02-05 12:50:00,40.33,40.36,40.27,40.27,9574.0,32.4101,32.4342,32.3619,32.3619,9574.0
2016-02-05 12:55:00,40.26,40.29,40.19,40.23,11623.0,32.3539,32.378,32.2976,32.3297,11623.0
2016-02-05 13:00:00,40.24,40.32,40.24,40.3,10592.0,32.3378,32.4021,32.3378,32.386,10592.0
2016-02-05 13:05:00,40.29,40.33,40.27,40.3,10230.0,32.378,32.4101,32.3619,32.386,10230.0
2016-02-05 13:10:00,40.32,40.32,40.21,40.21,9880.0,32.4021,32.4021,32.3137,32.3137,9880.0
2016-02-05 13:15:00,40.21,40.24,40.17,40.22,10015.0,32.3137,32.3378,32.2815,32.3217,10015.0
2016-02-05 13:20:00,40.21,40.24,40.18,40.24,9788.0,32.3137,32.3378,32.2896,32.3378,9788.0
2016-02-05 13:25:00,40.24,40.27,40.21,40.22,14102.0,32.3378,32.3619,32.3137,32.3217,14102.0
2016-02-05 13:30:00,40.21,40.21,40.11,40.12,10965.0,32.3137,32.3137,32.2333,32.2413,10965.0
2016-02-05 13:35:00,40.11,40.12,40.05,40.06,18536.0,32.2333,32.2413,32.1851,32.1931,18536.0
2016-02-05 13:40:00,40.06,40.07,40.05,40.06,4963.0,32.1931,32.2012,32.1851,32.1931,4963.0
2016-02-05 13:45:00,40.07,40.09,40.01,40.02,11206.0,32.2012,32.2172,32.1529,32.161,11206.0
2016-02-05 13:50:00,40.01,40.01,39.97,40.0,22459.0,32.1529,32.1529,32.1208,32.1449,22459.0
2016-02-05 13:55:00,40.0,40.1,40.0,40.05,14860.0,32.1449,32.2253,32.1449,32.1851,14860.0
2016-02-05 14:00:00,40.07,40.09,40.01,40.08,13638.0,32.2012,32.2172,32.1529,32.2092,13638.0
2016-02-05 14:05:00,40.08,40.09,40.0,40.08,21411.0,32.2092,32.2172,32.1449,32.2092,21411.0
2016-02-05 14:10:00,40.07,40.07,39.95,39.96,11866.0,32.2012,32.2012,32.1047,32.1128,11866.0
2016-02-05 14:15:00,39.95,39.97,39.91,39.94,11995.0,32.1047,32.1208,32.0726,32.0967,11995.0
2016-02-05 14:20:00,39.94,39.97,39.88,39.96,13520.0,32.0967,32.1208,32.0485,32.1128,13520.0
2016-02-05 14:25:00,39.96,39.96,39.86,39.87,16508.0,32.1128,32.1128,32.0324,32.0404,16508.0
2016-02-05 14:30:00,39.87,39.88,39.8,39.84,36144.0,32.0404,32.0485,31.9842,32.0163,36144.0
2016-02-05 14:35:00,39.85,39.89,39.82,39.84,21093.0,32.0244,32.0565,32.0003,32.0163,21093.0
2016-02-05 14:40:00,39.84,39.84,39.73,39.73,31482.0,32.0163,32.0163,31.9279,31.9279,31482.0
2016-02-05 14:45:00,39.73,39.82,39.72,39.82,19579.0,31.9279,32.0003,31.9199,32.0003,19579.0
2016-02-05 14:50:00,39.81,39.81,39.72,39.74,25166.0,31.9922,31.9922,31.9199,31.936,25166.0
2016-02-05 14:55:00,39.75,39.77,39.69,39.73,24529.0,31.944,31.9601,31.8958,31.9279,24529.0
2016-02-05 15:00:00,39.72,39.72,39.67,39.69,23208.0,31.9199,31.9199,31.8797,31.8958,23208.0
2016-02-05 15:05:00,39.69,39.72,39.67,39.71,24704.0,31.8958,31.9199,31.8797,31.9119,24704.0
2016-02-05 15:10:00,39.71,39.72,39.67,39.71,24242.0,31.9119,31.9199,31.8797,31.9119,24242.0
2016-02-05 15:15:00,39.71,39.83,39.68,39.82,34103.0,31.9119,32.0083,31.8878,32.0003,34103.0
2016-02-05 15:20:00,39.82,39.88,39.8,39.87,16223.0,32.0003,32.0485,31.9842,32.0404,16223.0
2016-02-05 15:25:00,39.87,39.87,39.83,39.84,22943.0,32.0404,32.0404,32.0083,32.0163,22943.0
2016-02-05 15:30:00,39.84,39.84,39.77,39.8,28120.0,32.0163,32.0163,31.9601,31.9842,28120.0
2016-02-05 15:35:00,39.8,39.83,39.73,39.75,26378.0,31.9842,32.0083,31.9279,31.944,26378.0
2016-02-05 15:40:00,39.75,39.85,39.72,39.82,42774.0,31.944,32.0244,31.9199,32.0003,42774.0
2016-02-05 15:45:00,39.83,39.86,39.78,39.84,66071.0,32.0083,32.0324,31.9681,32.0163,66071.0
2016-02-05 15:50:00,39.83,39.85,39.77,39.79,67811.0,32.0083,32.0244,31.9601,31.9761,67811.0
2016-02-05 15:55:00,39.79,39.92,39.79,39.91,178390.0,31.9761,32.0806,31.9761,32.0726,178390.0
2016-02-08 09:30:00,39.87,39.97,39.7,39.73,66118.0,32.0404,32.1208,31.9038,31.9279,66118.0
2016-02-08 09:35:00,39.69,39.85,39.54,39.65,38963.0,31.8958,32.0244,31.7752,31.8636,38963.0
2016-02-08 09:40:00,39.66,39.95,39.64,39.89,19892.0,31.8717,32.1047,31.8556,32.0565,19892.0
2016-02-08 09:45:00,39.94,39.97,39.72,39.83,18930.0,32.0967,32.1208,31.9199,32.0083,18930.0
2016-02-08 09:50:00,39.81,39.83,39.57,39.64,21823.0,31.9922,32.0083,31.7994,31.8556,21823.0
2016-02-08 09:55:00,39.63,39.71,39.59,39.62,19414.0,31.8476,31.9119,31.8154,31.8395,19414.0
2016-02-08 10:00:00,39.61,39.86,39.6,39.86,26596.0,31.8315,32.0324,31.8235,32.0324,26596.0
2016-02-08 10:05:00,39.85,39.86,39.52,39.59,27209.0,32.0244,32.0324,31.7592,31.8154,27209.0
2016-02-08 10:10:00,39.59,39.73,39.55,39.68,17886.0,31.8154,31.9279,31.7833,31.8878,17886.0
2016-02-08 10:15:00,39.68,39.77,39.54,39.57,23958.0,31.8878,31.9601,31.7752,31.7994,23958.0
2016-02-08 10:20:00,39.56,39.72,39.53,39.66,22780.0,31.7913,31.9199,31.7672,31.8717,22780.0
2016-02-08 10:25:00,39.67,39.7,39.43,39.51,25553.0,31.8797,31.9038,31.6868,31.7511,25553.0
2016-02-08 10:30:00,39.49,39.59,39.48,39.55,22002.0,31.7351,31.8154,31.727,31.7833,22002.0
2016-02-08 10:35:00,39.55,39.59,39.48,39.59,19560.0,31.7833,31.8154,31.727,31.8154,19560.0
2016-02-08 10:40:00,39.59,39.59,39.44,39.54,22538.0,31.8154,31.8154,31.6949,31.7752,22538.0
2016-02-08 10:45:00,39.55,39.61,39.49,39.55,23152.0,31.7833,31.8315,31.7351,31.7833,23152.0
2016-02-08 10:50:00,39.56,39.56,39.46,39.52,20247.0,31.7913,31.7913,31.711,31.7592,20247.0
2016-02-08 10:55:00,39.53,39.53,39.45,39.48,14145.0,31.7672,31.7672,31.7029,31.727,14145.0
2016-02-08 11:00:00,39.51,39.53,39.4,39.49,24453.0,31.7511,31.7672,31.6627,31.7351,24453.0
2016-02-08 11:05:00,39.51,39.55,39.38,39.39,39832.0,31.7511,31.7833,31.6467,31.6547,39832.0
2016-02-08 11:10:00,39.39,39.4,39.24,39.28,35766.0,31.6547,31.6627,31.5342,31.5663,35766.0
2016-02-08 11:15:00,39.29,39.29,39.2,39.23,72273.0,31.5743,31.5743,31.502,31.5261,72273.0
2016-02-08 11:20:00,39.23,39.37,39.23,39.37,33749.0,31.5261,31.6386,31.5261,31.6386,33749.0
2016-02-08 11:25:00,39.38,39.48,39.37,39.46,15187.0,31.6467,31.727,31.6386,31.711,15187.0
2016-02-08 11:30:00,39.46,39.49,39.41,39.45,16121.0,31.711,31.7351,31.6708,31.7029,16121.0
2016-02-08 11:35:00,39.46,39.48,39.38,39.4,14990.0,31.711,31.727,31.6467,31.6627,14990.0
2016-02-08 11:40:00,39.4,39.53,39.39,39.5,20372.0,31.6627,31.7672,31.6547,31.7431,20372.0
2016-02-08 11:45:00,39.49,39.49,39.41,39.44,13384.0,31.7351,31.7351,31.6708,31.6949,13384.0
2016-02-08 11:50:00,39.44,39.55,39.43,39.51,15981.0,31.6949,31.7833,31.6868,31.7511,15981.0
2016-02-08 11:55:00,39.5,39.64,39.49,39.62,25437.0,31.7431,31.8556,31.7351,31.8395,25437.0
2016-02-08 12:00:00,39.64,39.68,39.59,39.59,18505.0,31.8556,31.8878,31.8154,31.8154,18505.0
2016-02-08 12:05:00,39.59,39.69,39.58,39.66,34692.0,31.8154,31.8958,31.8074,31.8717,34692.0
2016-02-08 12:10:00,39.67,39.67,39.59,39.64,12582.0,31.8797,31.8797,31.8154,31.8556,12582.0
2016-02-08 12:15:00,39.66,39.69,39.58,39.65,11772.0,31.8717,31.8958,31.8074,31.8636,11772.0
2016-02-08 12:20:00,39.64,39.7,39.63,39.7,9100.0,31.8556,31.9038,31.8476,31.9038,9100.0
2016-02-08 12:25:00,39.7,39.71,39.62,39.63,11350.0,31.9038,31.9119,31.8395,31.8476,11350.0
2016-02-08 12:30:00,39.62,39.69,39.62,39.65,15694.0,31.8395,31.8958,31.8395,31.8636,15694.0
2016-02-08 12:35:00,39.65,39.7,39.63,39.64,11120.0,31.8636,31.9038,31.8476,31.8556,11120.0
2016-02-08 12:40:00,39.64,39.68,39.63,39.66,12815.0,31.8556,31.8878,31.8476,31.8717,12815.0
2016-02-08 12:45:00,39.66,39.67,39.6,39.65,13608.0,31.8717,31.8797,31.8235,31.8636,13608.0
2016-02-08 12:50:00,39.65,39.66,39.61,39.61,17808.0,31.8636,31.8717,31.8315,31.8315,17808.0
2016-02-08 12:55:00,39.6,39.62,39.56,39.6,13653.0,31.8235,31.8395,31.7913,31.8235,13653.0
2016-02-08 13:00:00,39.6,39.62,39.55,39.55,16335.0,31.8235,31.8395,31.7833,31.7833,16335.0
2016-02-08 13:05:00,39.56,39.57,39.54,39.55,10424.0,31.7913,31.7994,31.7752,31.7833,10424.0
2016-02-08 13:10:00,39.56,39.56,39.47,39.48,7574.0,31.7913,31.7913,31.719,31.727,7574.0
2016-02-08 13:15:00,39.48,39.52,39.4,39.41,38950.0,31.727,31.7592,31.6627,31.6708,38950.0
2016-02-08 13:20:00,39.41,39.42,39.34,39.36,12591.0,31.6708,31.6788,31.6145,31.6306,12591.0
2016-02-08 13:25:00,39.35,39.4,39.32,39.4,10902.0,31.6226,31.6627,31.5984,31.6627,10902.0
2016-02-08 13:30:00,39.41,39.45,39.39,39.45,15871.0,31.6708,31.7029,31.6547,31.7029,15871.0
2016-02-08 13:35:00,39.45,39.45,39.42,39.43,9421.0,31.7029,31.7029,31.6788,31.6868,9421.0
2016-02-08 13:40:00,39.43,39.43,39.3,39.3,13823.0,31.6868,31.6868,31.5824,31.5824,13823.0
2016-02-08 13:45:00,39.3,39.31,39.21,39.25,13616.0,31.5824,31.5904,31.51,31.5422,13616.0
2016-02-08 13:50:00,39.25,39.26,39.18,39.2,21968.0,31.5422,31.5502,31.4859,31.502,21968.0
2016-02-08 13:55:00,39.2,39.21,39.11,39.12,37938.0,31.502,31.51,31.4297,31.4377,37938.0
2016-02-08 14:00:00,39.12,39.26,39.12,39.26,23242.0,31.4377,31.5502,31.4377,31.5502,23242.0
2016-02-08 14:05:00,39.25,39.27,39.23,39.25,9956.0,31.5422,31.5583,31.5261,31.5422,9956.0
2016-02-08 14:10:00,39.25,39.25,39.12,39.16,18275.0,31.5422,31.5422,31.4377,31.4699,18275.0
2016-02-08 14:15:00,39.17,39.19,39.14,39.17,25426.0,31.4779,31.494,31.4538,31.4779,25426.0
2016-02-08 14:20:00,39.17,39.24,39.16,39.22,15179.0,31.4779,31.5342,31.4699,31.5181,15179.0
2016-02-08 14:25:00,39.22,39.28,39.2,39.26,14957.0,31.5181,31.5663,31.502,31.5502,14957.0
2016-02-08 14:30:00,39.25,39.25,39.18,39.25,27826.0,31.5422,31.5422,31.4859,31.5422,27826.0
2016-02-08 14:35:00,39.24,39.34,39.24,39.33,18964.0,31.5342,31.6145,31.5342,31.6065,18964.0
2016-02-08 14:40:00,39.32,39.41,39.3,39.4,17284.0,31.5984,31.6708,31.5824,31.6627,17284.0
2016-02-08 14:45:00,39.41,39.43,39.35,39.35,26194.0,31.6708,31.6868,31.6226,31.6226,26194.0
2016-02-08 14:50:00,39.34,39.36,39.27,39.27,23407.0,31.6145,31.6306,31.5583,31.5583,23407.0
2016-02-08 14:55:00,39.27,39.29,39.24,39.26,29069.0,31.5583,31.5743,31.5342,31.5502,29069.0
2016-02-08 15:00:00,39.26,39.27,39.21,39.24,37729.0,31.5502,31.5583,31.51,31.5342,37729.0
2016-02-08 15:05:00,39.24,39.32,39.24,39.27,42933.0,31.5342,31.5984,31.5342,31.5583,42933.0
2016-02-08 15:10:00,39.26,39.39,39.26,39.38,27385.0,31.5502,31.6547,31.5502,31.6467,27385.0
2016-02-08 15:15:00,39.39,39.41,39.33,39.35,56369.0,31.6547,31.6708,31.6065,31.6226,56369.0
2016-02-08 15:20:00,39.35,39.39,39.31,39.34,35181.0,31.6226,31.6547,31.5904,31.6145,35181.0
2016-02-08 15:25:00,39.34,39.37,39.29,39.33,29124.0,31.6145,31.6386,31.5743,31.6065,29124.0
2016-02-08 15:30:00,39.33,39.48,39.32,39.48,50962.0,31.6065,31.727,31.5984,31.727,50962.0
2016-02-08 15:35:00,39.47,39.47,39.39,39.41,55092.0,31.719,31.719,31.6547,31.6708,55092.0
2016-02-08 15:40:00,39.42,39.44,39.38,39.43,88985.0,31.6788,31.6949,31.6467,31.6868,88985.0
2016-02-08 15:45:00,39.42,39.57,39.42,39.49,108097.0,31.6788,31.7994,31.6788,31.7351,108097.0
2016-02-08 15:50:00,39.49,39.49,39.4,39.41,95650.0,31.7351,31.7351,31.6627,31.6708,95650.0
2016-02-08 15:55:00,39.42,39.44,39.33,39.4,171627.0,31.6788,31.6949,31.6065,31.6627,171627.0
2016-02-09 09:30:00,38.92,39.0,38.67,38.83,45489.0,31.277,31.3413,31.0761,31.2047,45489.0
2016-02-09 09:35:00,38.87,38.94,38.84,38.86,22845.0,31.2368,31.2931,31.2127,31.2288,22845.0
2016-02-09 09:40:00,38.86,38.96,38.67,38.96,21232.0,31.2288,31.3091,31.0761,31.3091,21232.0
2016-02-09 09:45:00,38.96,39.19,38.96,39.16,34718.0,31.3091,31.494,31.3091,31.4699,34718.0
2016-02-09 09:50:00,39.15,39.24,39.08,39.23,15750.0,31.4618,31.5342,31.4056,31.5261,15750.0
2016-02-09 09:55:00,39.21,39.21,38.92,38.94,12861.0,31.51,31.51,31.277,31.2931,12861.0
2016-02-09 10:00:00,38.95,39.26,38.95,39.15,14491.0,31.3011,31.5502,31.3011,31.4618,14491.0
2016-02-09 10:05:00,39.23,39.38,39.07,39.24,15146.0,31.5261,31.6467,31.3975,31.5342,15146.0
2016-02-09 10:10:00,39.24,39.27,39.17,39.21,6605.0,31.5342,31.5583,31.4779,31.51,6605.0
2016-02-09 10:15:00,39.21,39.23,39.01,39.07,16658.0,31.51,31.5261,31.3493,31.3975,16658.0
2016-02-09 10:20:00,39.11,39.13,39.07,39.12,6770.0,31.4297,31.4458,31.3975,31.4377,6770.0
2016-02-09 10:25:00,39.12,39.23,39.06,39.22,21378.0,31.4377,31.5261,31.3895,31.5181,21378.0
2016-02-09 10:30:00,39.21,39.22,39.04,39.04,11177.0,31.51,31.5181,31.3734,31.3734,11177.0
2016-02-09 10:35:00,39.03,39.06,38.96,38.98,32729.0,31.3654,31.3895,31.3091,31.3252,32729.0
2016-02-09 10:40:00,38.98,38.99,38.7,38.74,53375.0,31.3252,31.3333,31.1002,31.1323,53375.0
2016-02-09 10:45:00,38.74,38.81,38.73,38.77,19062.0,31.1323,31.1886,31.1243,31.1565,19062.0
2016-02-09 10:50:00,38.77,38.77,38.56,38.57,32832.0,31.1565,31.1565,30.9877,30.9957,32832.0
2016-02-09 10:55:00,38.58,38.6,38.52,38.56,23500.0,31.0038,31.0198,30.9555,30.9877,23500.0
2016-02-09 11:00:00,38.55,38.61,38.47,38.5,42974.0,30.9797,31.0279,30.9154,30.9395,42974.0
2016-02-09 11:05:00,38.49,38.52,38.47,38.52,25310.0,30.9314,30.9555,30.9154,30.9555,25310.0
2016-02-09 11:10:00,38.53,38.72,38.53,38.63,25551.0,30.9636,31.1163,30.9636,31.0439,25551.0
2016-02-09 11:15:00,38.64,38.67,38.51,38.56,17156.0,31.052,31.0761,30.9475,30.9877,17156.0
2016-02-09 11:20:00,38.55,38.76,38.54,38.72,33798.0,30.9797,31.1484,30.9716,31.1163,33798.0
2016-02-09 11:25:00,38.7,38.7,38.62,38.65,12955.0,31.1002,31.1002,31.0359,31.06,12955.0
2016-02-09 11:30:00,38.63,38.66,38.55,38.57,19031.0,31.0439,31.0681,30.9797,30.9957,19031.0
2016-02-09 11:35:00,38.56,38.57,38.42,38.44,23920.0,30.9877,30.9957,30.8752,30.8913,23920.0
2016-02-09 11:40:00,38.45,38.55,38.44,38.46,32127.0,30.8993,30.9797,30.8913,30.9073,32127.0
2016-02-09 11:45:00,38.5,38.5,38.44,38.45,18767.0,30.9395,30.9395,30.8913,30.8993,18767.0
2016-02-09 11:50:00,38.44,38.44,38.32,38.32,19249.0,30.8913,30.8913,30.7948,30.7948,19249.0
2016-02-09 11:55:00,38.34,38.36,38.32,38.34,14231.0,30.8109,30.827,30.7948,30.8109,14231.0
2016-02-09 12:00:00,38.35,38.42,38.34,38.4,12524.0,30.8189,30.8752,30.8109,30.8591,12524.0
2016-02-09 12:05:00,38.4,38.47,38.37,38.47,9484.0,30.8591,30.9154,30.835,30.9154,9484.0
2016-02-09 12:10:00,38.46,38.47,38.38,38.38,8598.0,30.9073,30.9154,30.843,30.843,8598.0
2016-02-09 12:15:00,38.38,38.39,38.32,38.33,7957.0,30.843,30.8511,30.7948,30.8029,7957.0
2016-02-09 12:20:00,38.32,38.33,38.29,38.31,13950.0,30.7948,30.8029,30.7707,30.7868,13950.0
2016-02-09 12:25:00,38.34,38.43,38.31,38.41,12006.0,30.8109,30.8832,30.7868,30.8671,12006.0
2016-02-09 12:30:00,38.41,38.49,38.41,38.47,16592.0,30.8671,30.9314,30.8671,30.9154,16592.0
2016-02-09 12:35:00,38.46,38.57,38.46,38.51,12372.0,30.9073,30.9957,30.9073,30.9475,12372.0
2016-02-09 12:40:00,38.54,38.54,38.46,38.54,10705.0,30.9716,30.9716,30.9073,30.9716,10705.0
2016-02-09 12:45:00,38.54,38.55,38.42,38.42,9808.0,30.9716,30.9797,30.8752,30.8752,9808.0
2016-02-09 12:50:00,38.42,38.52,38.4,38.52,9887.0,30.8752,30.9555,30.8591,30.9555,9887.0
2016-02-09 12:55:00,38.51,38.52,38.49,38.51,11386.0,30.9475,30.9555,30.9314,30.9475,11386.0
2016-02-09 13:00:00,38.5,38.53,38.42,38.45,20752.0,30.9395,30.9636,30.8752,30.8993,20752.0
2016-02-09 13:05:00,38.46,38.48,38.42,38.45,24494.0,30.9073,30.9234,30.8752,30.8993,24494.0
2016-02-09 13:10:00,38.44,38.45,38.33,38.33,24544.0,30.8913,30.8993,30.8029,30.8029,24544.0
2016-02-09 13:15:00,38.34,38.35,38.32,38.35,9610.0,30.8109,30.8189,30.7948,30.8189,9610.0
2016-02-09 13:20:00,38.35,38.45,38.33,38.43,13045.0,30.8189,30.8993,30.8029,30.8832,13045.0
2016-02-09 13:25:00,38.43,38.45,38.4,38.42,10422.0,30.8832,30.8993,30.8591,30.8752,10422.0
2016-02-09 13:30:00,38.43,38.53,38.42,38.5,14909.0,30.8832,30.9636,30.8752,30.9395,14909.0
2016-02-09 13:35:00,38.49,38.5,38.39,38.41,14270.0,30.9314,30.9395,30.8511,30.8671,14270.0
2016-02-09 13:40:00,38.41,38.48,38.38,38.48,22469.0,30.8671,30.9234,30.843,30.9234,22469.0
2016-02-09 13:45:00,38.5,38.52,38.43,38.44,13421.0,30.9395,30.9555,30.8832,30.8913,13421.0
2016-02-09 13:50:00,38.44,38.44,38.4,38.44,10108.0,30.8913,30.8913,30.8591,30.8913,10108.0
2016-02-09 13:55:00,38.44,38.5,38.42,38.48,12414.0,30.8913,30.9395,30.8752,30.9234,12414.0
2016-02-09 14:00:00,38.5,38.57,38.49,38.57,17206.0,30.9395,30.9957,30.9314,30.9957,17206.0
2016-02-09 14:05:00,38.56,38.76,38.55,38.73,36050.0,30.9877,31.1484,30.9797,31.1243,36050.0
2016-02-09 14:10:00,38.75,38.79,38.73,38.74,21183.0,31.1404,31.1725,31.1243,31.1323,21183.0
2016-02-09 14:15:00,38.74,38.79,38.72,38.73,16774.0,31.1323,31.1725,31.1163,31.1243,16774.0
2016-02-09 14:20:00,38.74,38.78,38.69,38.7,20373.0,31.1323,31.1645,31.0922,31.1002,20373.0
2016-02-09 14:25:00,38.69,38.7,38.66,38.69,18258.0,31.0922,31.1002,31.0681,31.0922,18258.0
2016-02-09 14:30:00,38.69,38.78,38.69,38.76,40974.0,31.0922,31.1645,31.0922,31.1484,40974.0
2016-02-09 14:35:00,38.76,38.86,38.74,38.84,24105.0,31.1484,31.2288,31.1323,31.2127,24105.0
2016-02-09 14:40:00,38.84,38.91,38.76,38.88,24565.0,31.2127,31.269,31.1484,31.2449,24565.0
2016-02-09 14:45:00,38.89,38.9,38.74,38.75,22731.0,31.2529,31.2609,31.1323,31.1404,22731.0
2016-02-09 14:50:00,38.76,38.87,38.74,38.86,23485.0,31.1484,31.2368,31.1323,31.2288,23485.0
2016-02-09 14:55:00,38.85,38.89,38.84,38.87,13841.0,31.2207,31.2529,31.2127,31.2368,13841.0
2016-02-09 15:00:00,38.87,38.92,38.85,38.92,24640.0,31.2368,31.277,31.2207,31.277,24640.0
2016-02-09 15:05:00,38.92,39.08,38.9,39.03,38460.0,31.277,31.4056,31.2609,31.3654,38460.0
2016-02-09 15:10:00,39.02,39.04,38.96,38.99,19403.0,31.3574,31.3734,31.3091,31.3333,19403.0
2016-02-09 15:15:00,38.99,39.01,38.87,38.88,34105.0,31.3333,31.3493,31.2368,31.2449,34105.0
2016-02-09 15:20:00,38.87,38.93,38.84,38.86,22584.0,31.2368,31.285,31.2127,31.2288,22584.0
2016-02-09 15:25:00,38.86,38.87,38.76,38.79,20550.0,31.2288,31.2368,31.1484,31.1725,20550.0
2016-02-09 15:30:00,38.79,38.86,38.79,38.83,21948.0,31.1725,31.2288,31.1725,31.2047,21948.0
2016-02-09 15:35:00,38.83,38.98,38.83,38.93,55574.0,31.2047,31.3252,31.2047,31.285,55574.0
2016-02-09 15:40:00,38.92,38.94,38.78,38.85,47309.0,31.277,31.2931,31.1645,31.2207,47309.0
2016-02-09 15:45:00,38.85,38.91,38.82,38.88,51342.0,31.2207,31.269,31.1966,31.2449,51342.0
2016-02-09 15:50:00,38.88,38.92,38.87,38.91,51634.0,31.2449,31.277,31.2368,31.269,51634.0
2016-02-09 15:55:00,38.91,38.93,38.85,38.9,131513.0,31.269,31.285,31.2207,31.2609,131513.0
2016-02-10 09:30:00,38.99,39.17,38.97,39.05,30900.0,31.3333,31.4779,31.3172,31.3815,30900.0
2016-02-10 09:35:00,39.08,39.08,38.85,38.91,9158.0,31.4056,31.4056,31.2207,31.269,9158.0
2016-02-10 09:40:00,38.9,39.0,38.75,38.78,8354.0,31.2609,31.3413,31.1404,31.1645,8354.0
2016-02-10 09:45:00,38.8,38.94,38.77,38.94,9012.0,31.1806,31.2931,31.1565,31.2931,9012.0
2016-02-10 09:50:00,38.93,39.11,38.92,39.1,5544.0,31.285,31.4297,31.277,31.4216,5544.0
2016-02-10 09:55:00,39.1,39.22,39.1,39.19,13823.0,31.4216,31.5181,31.4216,31.494,13823.0
2016-02-10 10:00:00,39.21,39.21,39.09,39.12,20391.0,31.51,31.51,31.4136,31.4377,20391.0
2016-02-10 10:05:00,39.11,39.2,39.02,39.19,19398.0,31.4297,31.502,31.3574,31.494,19398.0
2016-02-10 10:10:00,39.19,39.38,39.19,39.37,31278.0,31.494,31.6467,31.494,31.6386,31278.0
2016-02-10 10:15:00,39.37,39.51,39.35,39.48,22757.0,31.6386,31.7511,31.6226,31.727,22757.0
2016-02-10 10:20:00,39.51,39.59,39.48,39.57,8885.0,31.7511,31.8154,31.727,31.7994,8885.0
2016-02-10 10:25:00,39.59,39.67,39.57,39.58,20435.0,31.8154,31.8797,31.7994,31.8074,20435.0
2016-02-10 10:30:00,39.61,39.94,39.6,39.86,56090.0,31.8315,32.0967,31.8235,32.0324,56090.0
2016-02-10 10:35:00,39.85,39.85,39.68,39.74,20442.0,32.0244,32.0244,31.8878,31.936,20442.0
2016-02-10 10:40:00,39.73,39.73,39.52,39.62,17341.0,31.9279,31.9279,31.7592,31.8395,17341.0
2016-02-10 10:45:00,39.6,39.79,39.6,39.78,18865.0,31.8235,31.9761,31.8235,31.9681,18865.0
2016-02-10 10:50:00,39.76,39.8,39.62,39.66,28727.0,31.952,31.9842,31.8395,31.8717,28727.0
2016-02-10 10:55:00,39.64,39.64,39.5,39.59,11687.0,31.8556,31.8556,31.7431,31.8154,11687.0
2016-02-10 11:00:00,39.59,39.65,39.5,39.63,15595.0,31.8154,31.8636,31.7431,31.8476,15595.0
2016-02-10 11:05:00,39.65,39.67,39.47,39.54,18625.0,31.8636,31.8797,31.719,31.7752,18625.0
2016-02-10 11:10:00,39.52,39.52,39.44,39.46,10151.0,31.7592,31.7592,31.6949,31.711,10151.0
2016-02-10 11:15:00,39.46,39.49,39.37,39.48,13176.0,31.711,31.7351,31.6386,31.727,13176.0
2016-02-10 11:20:00,39.47,39.51,39.43,39.47,11576.0,31.719,31.7511,31.6868,31.719,11576.0
2016-02-10 11:25:00,39.47,39.48,39.25,39.29,32993.0,31.719,31.727,31.5422,31.5743,32993.0
2016-02-10 11:30:00,39.29,39.31,39.19,39.21,7466.0,31.5743,31.5904,31.494,31.51,7466.0
2016-02-10 11:35:00,39.22,39.25,39.15,39.16,6890.0,31.5181,31.5422,31.4618,31.4699,6890.0
2016-02-10 11:40:00,39.15,39.22,39.14,39.2,11573.0,31.4618,31.5181,31.4538,31.502,11573.0
2016-02-10 11:45:00,39.2,39.24,39.14,39.24,13070.0,31.502,31.5342,31.4538,31.5342,13070.0
2016-02-10 11:50:00,39.23,39.26,39.18,39.24,7558.0,31.5261,31.5502,31.4859,31.5342,7558.0
2016-02-10 11:55:00,39.26,39.31,39.25,39.28,8473.0,31.5502,31.5904,31.5422,31.5663,8473.0
2016-02-10 12:00:00,39.29,39.3,39.2,39.2,9593.0,31.5743,31.5824,31.502,31.502,9593.0
2016-02-10 12:05:00,39.2,39.21,39.12,39.14,17511.0,31.502,31.51,31.4377,31.4538,17511.0
2016-02-10 12:10:00,39.15,39.17,39.1,39.1,10700.0,31.4618,31.4779,31.4216,31.4216,10700.0
2016-02-10 12:15:00,39.1,39.15,39.08,39.15,9268.0,31.4216,31.4618,31.4056,31.4618,9268.0
2016-02-10 12:20:00,39.15,39.3,39.15,39.25,8304.0,31.4618,31.5824,31.4618,31.5422,8304.0
2016-02-10 12:25:00,39.23,39.32,39.2,39.3,10675.0,31.5261,31.5984,31.502,31.5824,10675.0
2016-02-10 12:30:00,39.32,39.37,39.3,39.31,2750.0,31.5984,31.6386,31.5824,31.5904,2750.0
2016-02-10 12:35:00,39.31,39.45,39.31,39.44,4913.0,31.5904,31.7029,31.5904,31.6949,4913.0
2016-02-10 12:40:00,39.45,39.46,39.4,39.4,5901.0,31.7029,31.711,31.6627,31.6627,5901.0
2016-02-10 12:45:00,39.39,39.44,39.37,39.44,6178.0,31.6547,31.6949,31.6386,31.6949,6178.0
2016-02-10 12:50:00,39.45,39.57,39.44,39.53,26831.0,31.7029,31.7994,31.6949,31.7672,26831.0
2016-02-10 12:55:00,39.53,39.7,39.49,39.69,16208.0,31.7672,31.9038,31.7351,31.8958,16208.0
2016-02-10 13:00:00,39.69,39.72,39.65,39.7,25054.0,31.8958,31.9199,31.8636,31.9038,25054.0
2016-02-10 13:05:00,39.7,39.7,39.55,39.55,16653.0,31.9038,31.9038,31.7833,31.7833,16653.0
2016-02-10 13:10:00,39.53,39.55,39.47,39.47,4001.0,31.7672,31.7833,31.719,31.719,4001.0
2016-02-10 13:15:00,39.47,39.49,39.45,39.47,2153.0,31.719,31.7351,31.7029,31.719,2153.0
2016-02-10 13:20:00,39.48,39.52,39.48,39.5,5458.0,31.727,31.7592,31.727,31.7431,5458.0
2016-02-10 13:25:00,39.49,39.51,39.37,39.4,9808.0,31.7351,31.7511,31.6386,31.6627,9808.0
2016-02-10 13:30:00,39.41,39.42,39.33,39.33,12864.0,31.6708,31.6788,31.6065,31.6065,12864.0
2016-02-10 13:35:00,39.33,39.39,39.32,39.35,10220.0,31.6065,31.6547,31.5984,31.6226,10220.0
2016-02-10 13:40:00,39.36,39.36,39.3,39.34,32593.0,31.6306,31.6306,31.5824,31.6145,32593.0
2016-02-10 13:45:00,39.33,39.33,39.28,39.29,22425.0,31.6065,31.6065,31.5663,31.5743,22425.0
2016-02-10 13:50:00,39.29,39.3,39.22,39.23,16884.0,31.5743,31.5824,31.5181,31.5261,16884.0
2016-02-10 13:55:00,39.23,39.26,39.22,39.24,12000.0,31.5261,31.5502,31.5181,31.5342,12000.0
2016-02-10 14:00:00,39.24,39.28,39.24,39.27,6768.0,31.5342,31.5663,31.5342,31.5583,6768.0
2016-02-10 14:05:00,39.26,39.31,39.26,39.29,9864.0,31.5502,31.5904,31.5502,31.5743,9864.0
2016-02-10 14:10:00,39.3,39.35,39.3,39.35,17366.0,31.5824,31.6226,31.5824,31.6226,17366.0
2016-02-10 14:15:00,39.35,39.35,39.27,39.32,13245.0,31.6226,31.6226,31.5583,31.5984,13245.0
2016-02-10 14:20:00,39.32,39.33,39.26,39.27,8952.0,31.5984,31.6065,31.5502,31.5583,8952.0
2016-02-10 14:25:00,39.27,39.27,39.21,39.26,11455.0,31.5583,31.5583,31.51,31.5502,11455.0
2016-02-10 14:30:00,39.27,39.33,39.23,39.25,19193.0,31.5583,31.6065,31.5261,31.5422,19193.0
2016-02-10 14:35:00,39.24,39.24,39.2,39.23,9328.0,31.5342,31.5342,31.502,31.5261,9328.0
2016-02-10 14:40:00,39.22,39.22,39.11,39.12,22577.0,31.5181,31.5181,31.4297,31.4377,22577.0
2016-02-10 14:45:00,39.13,39.13,39.09,39.11,13664.0,31.4458,31.4458,31.4136,31.4297,13664.0
2016-02-10 14:50:00,39.12,39.18,39.11,39.18,11514.0,31.4377,31.4859,31.4297,31.4859,11514.0
2016-02-10 14:55:00,39.17,39.21,39.17,39.18,9123.0,31.4779,31.51,31.4779,31.4859,9123.0
2016-02-10 15:00:00,39.19,39.3,39.17,39.29,14989.0,31.494,31.5824,31.4779,31.5743,14989.0
2016-02-10 15:05:00,39.3,39.31,39.27,39.28,7771.0,31.5824,31.5904,31.5583,31.5663,7771.0
2016-02-10 15:10:00,39.29,39.31,39.2,39.2,19248.0,31.5743,31.5904,31.502,31.502,19248.0
2016-02-10 15:15:00,39.19,39.24,39.08,39.11,17840.0,31.494,31.5342,31.4056,31.4297,17840.0
2016-02-10 15:20:00,39.12,39.17,39.12,39.16,11781.0,31.4377,31.4779,31.4377,31.4699,11781.0
2016-02-10 15:25:00,39.16,39.18,39.06,39.07,9466.0,31.4699,31.4859,31.3895,31.3975,9466.0
2016-02-10 15:30:00,39.07,39.13,39.07,39.11,16712.0,31.3975,31.4458,31.3975,31.4297,16712.0
2016-02-10 15:35:00,39.11,39.11,38.99,39.02,31073.0,31.4297,31.4297,31.3333,31.3574,31073.0
2016-02-10 15:40:00,39.02,39.08,38.99,39.08,35434.0,31.3574,31.4056,31.3333,31.4056,35434.0
2016-02-10 15:45:00,39.08,39.09,39.03,39.05,31878.0,31.4056,31.4136,31.3654,31.3815,31878.0
2016-02-10 15:50:00,39.05,39.05,38.97,39.01,42446.0,31.3815,31.3815,31.3172,31.3493,42446.0
2016-02-10 15:55:00,39.0,39.03,38.95,38.97,127239.0,31.3413,31.3654,31.3011,31.3172,127239.0
2016-02-11 09:30:00,38.51,38.53,38.02,38.1,54619.0,30.9475,30.9636,30.5537,30.618,54619.0
2016-02-11 09:35:00,38.1,38.13,37.8,37.81,38842.0,30.618,30.6421,30.3769,30.385,38842.0
2016-02-11 09:40:00,37.84,37.95,37.71,37.88,42239.0,30.4091,30.4975,30.3046,30.4412,42239.0
2016-02-11 09:45:00,37.92,38.15,37.92,38.04,47147.0,30.4734,30.6582,30.4734,30.5698,47147.0
2016-02-11 09:50:00,38.05,38.25,38.05,38.14,27926.0,30.5778,30.7386,30.5778,30.6502,27926.0
2016-02-11 09:55:00,38.13,38.35,38.05,38.26,50803.0,30.6421,30.8189,30.5778,30.7466,50803.0
2016-02-11 10:00:00,38.25,38.5,38.21,38.46,61891.0,30.7386,30.9395,30.7064,30.9073,61891.0
2016-02-11 10:05:00,38.49,38.69,38.41,38.41,20663.0,30.9314,31.0922,30.8671,30.8671,20663.0
2016-02-11 10:10:00,38.43,38.45,38.35,38.37,13652.0,30.8832,30.8993,30.8189,30.835,13652.0
2016-02-11 10:15:00,38.35,38.43,38.24,38.4,25104.0,30.8189,30.8832,30.7305,30.8591,25104.0
2016-02-11 10:20:00,38.4,38.41,38.15,38.3,24820.0,30.8591,30.8671,30.6582,30.7788,24820.0
2016-02-11 10:25:00,38.3,38.32,38.21,38.21,3736.0,30.7788,30.7948,30.7064,30.7064,3736.0
2016-02-11 10:30:00,38.2,38.23,38.11,38.23,29512.0,30.6984,30.7225,30.6261,30.7225,29512.0
2016-02-11 10:35:00,38.24,38.24,38.09,38.11,15398.0,30.7305,30.7305,30.61,30.6261,15398.0
2016-02-11 10:40:00,38.09,38.16,38.01,38.16,20141.0,30.61,30.6662,30.5457,30.6662,20141.0
2016-02-11 10:45:00,38.17,38.36,38.15,38.3,20717.0,30.6743,30.827,30.6582,30.7788,20717.0
2016-02-11 10:50:00,38.3,38.31,38.18,38.23,16012.0,30.7788,30.7868,30.6823,30.7225,16012.0
2016-02-11 10:55:00,38.23,38.32,38.22,38.23,17729.0,30.7225,30.7948,30.7145,30.7225,17729.0
2016-02-11 11:00:00,38.23,38.45,38.23,38.4,22669.0,30.7225,30.8993,30.7225,30.8591,22669.0
2016-02-11 11:05:00,38.38,38.41,38.33,38.38,19413.0,30.843,30.8671,30.8029,30.843,19413.0
2016-02-11 11:10:00,38.37,38.42,38.2,38.22,13739.0,30.835,30.8752,30.6984,30.7145,13739.0
2016-02-11 11:15:00,38.24,38.36,38.23,38.36,12552.0,30.7305,30.827,30.7225,30.827,12552.0
2016-02-11 11:20:00,38.37,38.46,38.26,38.32,22211.0,30.835,30.9073,30.7466,30.7948,22211.0
2016-02-11 11:25:00,38.32,38.34,38.18,38.2,5199.0,30.7948,30.8109,30.6823,30.6984,5199.0
2016-02-11 11:30:00,38.2,38.25,38.14,38.15,24552.0,30.6984,30.7386,30.6502,30.6582,24552.0
2016-02-11 11:35:00,38.14,38.21,38.11,38.21,16731.0,30.6502,30.7064,30.6261,30.7064,16731.0
2016-02-11 11:40:00,38.2,38.2,38.11,38.13,13508.0,30.6984,30.6984,30.6261,30.6421,13508.0
2016-02-11 11:45:00,38.14,38.17,38.06,38.07,10344.0,30.6502,30.6743,30.5859,30.5939,10344.0
2016-02-11 11:50:00,38.07,38.26,38.06,38.24,11476.0,30.5939,30.7466,30.5859,30.7305,11476.0
2016-02-11 11:55:00,38.24,38.33,38.22,38.23,10875.0,30.7305,30.8029,30.7145,30.7225,10875.0
2016-02-11 12:00:00,38.23,38.23,38.14,38.2,8436.0,30.7225,30.7225,30.6502,30.6984,8436.0
2016-02-11 12:05:00,38.21,38.26,38.18,38.18,10361.0,30.7064,30.7466,30.6823,30.6823,10361.0
2016-02-11 12:10:00,38.17,38.25,38.16,38.17,11304.0,30.6743,30.7386,30.6662,30.6743,11304.0
2016-02-11 12:15:00,38.19,38.19,38.06,38.11,7591.0,30.6904,30.6904,30.5859,30.6261,7591.0
2016-02-11 12:20:00,38.1,38.14,38.09,38.14,5971.0,30.618,30.6502,30.61,30.6502,5971.0
2016-02-11 12:25:00,38.13,38.22,38.08,38.1,12967.0,30.6421,30.7145,30.602,30.618,12967.0
2016-02-11 12:30:00,38.09,38.09,38.02,38.04,8684.0,30.61,30.61,30.5537,30.5698,8684.0
2016-02-11 12:35:00,38.04,38.07,38.02,38.06,7172.0,30.5698,30.5939,30.5537,30.5859,7172.0
2016-02-11 12:40:00,38.05,38.07,38.01,38.04,9221.0,30.5778,30.5939,30.5457,30.5698,9221.0
2016-02-11 12:45:00,38.05,38.09,38.02,38.09,11369.0,30.5778,30.61,30.5537,30.61,11369.0
2016-02-11 12:50:00,38.11,38.17,38.11,38.13,11592.0,30.6261,30.6743,30.6261,30.6421,11592.0
2016-02-11 12:55:00,38.13,38.22,38.13,38.22,13135.0,30.6421,30.7145,30.6421,30.7145,13135.0
2016-02-11 13:00:00,38.22,38.31,38.21,38.22,17520.0,30.7145,30.7868,30.7064,30.7145,17520.0
2016-02-11 13:05:00,38.21,38.26,38.12,38.19,7213.0,30.7064,30.7466,30.6341,30.6904,7213.0
2016-02-11 13:10:00,38.19,38.19,38.12,38.14,7858.0,30.6904,30.6904,30.6341,30.6502,7858.0
2016-02-11 13:15:00,38.12,38.19,38.08,38.18,17521.0,30.6341,30.6904,30.602,30.6823,17521.0
2016-02-11 13:20:00,38.19,38.22,38.11,38.11,7861.0,30.6904,30.7145,30.6261,30.6261,7861.0
2016-02-11 13:25:00,38.12,38.18,38.08,38.09,10134.0,30.6341,30.6823,30.602,30.61,10134.0
2016-02-11 13:30:00,38.07,38.21,38.07,38.15,13765.0,30.5939,30.7064,30.5939,30.6582,13765.0
2016-02-11 13:35:00,38.14,38.14,38.02,38.05,20114.0,30.6502,30.6502,30.5537,30.5778,20114.0
2016-02-11 13:40:00,38.04,38.06,38.01,38.06,10857.0,30.5698,30.5859,30.5457,30.5859,10857.0
2016-02-11 13:45:00,38.05,38.09,38.03,38.09,11171.0,30.5778,30.61,30.5618,30.61,11171.0
2016-02-11 13:50:00,38.08,38.14,38.08,38.12,10450.0,30.602,30.6502,30.602,30.6341,10450.0
2016-02-11 13:55:00,38.13,38.14,38.05,38.09,8053.0,30.6421,30.6502,30.5778,30.61,8053.0
2016-02-11 14:00:00,38.09,38.12,38.07,38.09,22481.0,30.61,30.6341,30.5939,30.61,22481.0
2016-02-11 14:05:00,38.07,38.12,38.05,38.1,7693.0,30.5939,30.6341,30.5778,30.618,7693.0
2016-02-11 14:10:00,38.11,38.14,38.11,38.12,10653.0,30.6261,30.6502,30.6261,30.6341,10653.0
2016-02-11 14:15:00,38.13,38.16,38.0,38.01,10301.0,30.6421,30.6662,30.5377,30.5457,10301.0
2016-02-11 14:20:00,38.01,38.05,38.01,38.01,11445.0,30.5457,30.5778,30.5457,30.5457,11445.0
2016-02-11 14:25:00,38.0,38.03,37.98,38.0,34387.0,30.5377,30.5618,30.5216,30.5377,34387.0
2016-02-11 14:30:00,38.0,38.04,37.97,38.01,18653.0,30.5377,30.5698,30.5136,30.5457,18653.0
2016-02-11 14:35:00,38.0,38.25,37.94,38.24,38197.0,30.5377,30.7386,30.4894,30.7305,38197.0
2016-02-11 14:40:00,38.23,38.37,38.09,38.26,32860.0,30.7225,30.835,30.61,30.7466,32860.0
2016-02-11 14:45:00,38.25,38.48,38.24,38.48,22976.0,30.7386,30.9234,30.7305,30.9234,22976.0
2016-02-11 14:50:00,38.47,38.58,38.45,38.55,20932.0,30.9154,31.0038,30.8993,30.9797,20932.0
2016-02-11 14:55:00,38.54,38.59,38.46,38.49,14638.0,30.9716,31.0118,30.9073,30.9314,14638.0
2016-02-11 15:00:00,38.53,38.53,38.37,38.39,29590.0,30.9636,30.9636,30.835,30.8511,29590.0
2016-02-11 15:05:00,38.39,38.42,38.26,38.35,19998.0,30.8511,30.8752,30.7466,30.8189,19998.0
2016-02-11 15:10:00,38.35,38.47,38.35,38.4,16190.0,30.8189,30.9154,30.8189,30.8591,16190.0
2016-02-11 15:15:00,38.4,38.4,38.29,38.32,18557.0,30.8591,30.8591,30.7707,30.7948,18557.0
2016-02-11 15:20:00,38.32,38.4,38.29,38.3,22428.0,30.7948,30.8591,30.7707,30.7788,22428.0
2016-02-11 15:25:00,38.31,38.44,38.31,38.44,25808.0,30.7868,30.8913,30.7868,30.8913,25808.0
2016-02-11 15:30:00,38.43,38.46,38.37,38.46,21635.0,30.8832,30.9073,30.835,30.9073,21635.0
2016-02-11 15:35:00,38.48,38.59,38.46,38.58,32587.0,30.9234,31.0118,30.9073,31.0038,32587.0
2016-02-11 15:40:00,38.58,38.64,38.52,38.57,35355.0,31.0038,31.052,30.9555,30.9957,35355.0
2016-02-11 15:45:00,38.57,38.59,38.46,38.52,63194.0,30.9957,31.0118,30.9073,30.9555,63194.0
2016-02-11 15:50:00,38.53,38.57,38.48,38.48,143161.0,30.9636,30.9957,30.9234,30.9234,143161.0
2016-02-11 15:55:00,38.48,38.49,38.32,38.32,119782.0,30.9234,30.9314,30.7948,30.7948,119782.0
2016-02-12 09:30:00,39.19,39.2,38.85,38.85,43779.0,31.494,31.502,31.2207,31.2207,43779.0
2016-02-12 09:35:00,38.88,39.13,38.86,39.1,30098.0,31.2449,31.4458,31.2288,31.4216,30098.0
2016-02-12 09:40:00,39.08,39.08,38.64,38.64,27944.0,31.4056,31.4056,31.052,31.052,27944.0
2016-02-12 09:45:00,38.69,38.82,38.67,38.78,20422.0,31.0922,31.1966,31.0761,31.1645,20422.0
2016-02-12 09:50:00,38.79,38.99,38.76,38.99,75219.0,31.1725,31.3333,31.1484,31.3333,75219.0
2016-02-12 09:55:00,38.97,38.97,38.83,38.93,15464.0,31.3172,31.3172,31.2047,31.285,15464.0
2016-02-12 10:00:00,38.94,38.94,38.74,38.84,48550.0,31.2931,31.2931,31.1323,31.2127,48550.0
2016-02-12 10:05:00,38.84,38.89,38.73,38.84,14301.0,31.2127,31.2529,31.1243,31.2127,14301.0
2016-02-12 10:10:00,38.89,39.07,38.89,39.0,20965.0,31.2529,31.3975,31.2529,31.3413,20965.0
2016-02-12 10:15:00,39.01,39.14,38.95,39.12,21312.0,31.3493,31.4538,31.3011,31.4377,21312.0
2016-02-12 10:20:00,39.14,39.16,39.04,39.08,17026.0,31.4538,31.4699,31.3734,31.4056,17026.0
2016-02-12 10:25:00,39.06,39.14,39.05,39.11,26253.0,31.3895,31.4538,31.3815,31.4297,26253.0
2016-02-12 10:30:00,39.1,39.16,39.09,39.13,22685.0,31.4216,31.4699,31.4136,31.4458,22685.0
2016-02-12 10:35:00,39.14,39.17,39.08,39.15,20121.0,31.4538,31.4779,31.4056,31.4618,20121.0
2016-02-12 10:40:00,39.14,39.15,39.05,39.05,16385.0,31.4538,31.4618,31.3815,31.3815,16385.0
2016-02-12 10:45:00,39.05,39.18,39.03,39.17,15854.0,31.3815,31.4859,31.3654,31.4779,15854.0
2016-02-12 10:50:00,39.17,39.25,39.17,39.2,16056.0,31.4779,31.5422,31.4779,31.502,16056.0
2016-02-12 10:55:00,39.21,39.21,39.07,39.1,11506.0,31.51,31.51,31.3975,31.4216,11506.0
2016-02-12 11:00:00,39.09,39.14,39.03,39.07,22973.0,31.4136,31.4538,31.3654,31.3975,22973.0
2016-02-12 11:05:00,39.06,39.19,39.06,39.17,16741.0,31.3895,31.494,31.3895,31.4779,16741.0
2016-02-12 11:10:00,39.17,39.32,39.17,39.32,15495.0,31.4779,31.5984,31.4779,31.5984,15495.0
2016-02-12 11:15:00,39.35,39.36,39.26,39.3,16381.0,31.6226,31.6306,31.5502,31.5824,16381.0
2016-02-12 11:20:00,39.3,39.42,39.3,39.41,21903.0,31.5824,31.6788,31.5824,31.6708,21903.0
2016-02-12 11:25:00,39.41,39.48,39.4,39.48,17078.0,31.6708,31.727,31.6627,31.727,17078.0
2016-02-12 11:30:00,39.49,39.5,39.42,39.45,27966.0,31.7351,31.7431,31.6788,31.7029,27966.0
2016-02-12 11:35:00,39.44,39.49,39.43,39.43,23659.0,31.6949,31.7351,31.6868,31.6868,23659.0
2016-02-12 11:40:00,39.43,39.45,39.31,39.32,38546.0,31.6868,31.7029,31.5904,31.5984,38546.0
2016-02-12 11:45:00,39.32,39.4,39.31,39.37,25297.0,31.5984,31.6627,31.5904,31.6386,25297.0
2016-02-12 11:50:00,39.36,39.45,39.3,39.31,43324.0,31.6306,31.7029,31.5824,31.5904,43324.0
2016-02-12 11:55:00,39.3,39.34,39.27,39.29,13635.0,31.5824,31.6145,31.5583,31.5743,13635.0
2016-02-12 12:00:00,39.29,39.35,39.29,39.33,16092.0,31.5743,31.6226,31.5743,31.6065,16092.0
2016-02-12 12:05:00,39.34,39.45,39.33,39.43,18414.0,31.6145,31.7029,31.6065,31.6868,18414.0
2016-02-12 12:10:00,39.43,39.52,39.42,39.45,26577.0,31.6868,31.7592,31.6788,31.7029,26577.0
2016-02-12 12:15:00,39.45,39.5,39.4,39.49,14972.0,31.7029,31.7431,31.6627,31.7351,14972.0
2016-02-12 12:20:00,39.5,39.59,39.49,39.55,30121.0,31.7431,31.8154,31.7351,31.7833,30121.0
2016-02-12 12:25:00,39.56,39.65,39.56,39.6,21187.0,31.7913,31.8636,31.7913,31.8235,21187.0
2016-02-12 12:30:00,39.6,39.62,39.57,39.6,18403.0,31.8235,31.8395,31.7994,31.8235,18403.0
2016-02-12 12:35:00,39.61,39.76,39.59,39.76,20969.0,31.8315,31.952,31.8154,31.952,20969.0
2016-02-12 12:40:00,39.76,39.83,39.74,39.75,19625.0,31.952,32.0083,31.936,31.944,19625.0
2016-02-12 12:45:00,39.76,39.83,39.76,39.78,15807.0,31.952,32.0083,31.952,31.9681,15807.0
2016-02-12 12:50:00,39.78,39.78,39.69,39.73,21280.0,31.9681,31.9681,31.8958,31.9279,21280.0
2016-02-12 12:55:00,39.73,39.8,39.7,39.71,15403.0,31.9279,31.9842,31.9038,31.9119,15403.0
2016-02-12 13:00:00,39.7,39.76,39.67,39.74,15876.0,31.9038,31.952,31.8797,31.936,15876.0
2016-02-12 13:05:00,39.74,39.75,39.6,39.62,17242.0,31.936,31.944,31.8235,31.8395,17242.0
2016-02-12 13:10:00,39.61,39.64,39.55,39.59,19335.0,31.8315,31.8556,31.7833,31.8154,19335.0
2016-02-12 13:15:00,39.58,39.58,39.46,39.48,18423.0,31.8074,31.8074,31.711,31.727,18423.0
2016-02-12 13:20:00,39.49,39.52,39.44,39.47,15259.0,31.7351,31.7592,31.6949,31.719,15259.0
2016-02-12 13:25:00,39.47,39.51,39.46,39.5,18565.0,31.719,31.7511,31.711,31.7431,18565.0
2016-02-12 13:30:00,39.5,39.54,39.45,39.52,23445.0,31.7431,31.7752,31.7029,31.7592,23445.0
2016-02-12 13:35:00,39.53,39.61,39.53,39.57,13051.0,31.7672,31.8315,31.7672,31.7994,13051.0
2016-02-12 13:40:00,39.58,39.6,39.55,39.58,11246.0,31.8074,31.8235,31.7833,31.8074,11246.0
2016-02-12 13:45:00,39.59,39.61,39.53,39.58,22881.0,31.8154,31.8315,31.7672,31.8074,22881.0
2016-02-12 13:50:00,39.58,39.6,39.52,39.55,18124.0,31.8074,31.8235,31.7592,31.7833,18124.0
2016-02-12 13:55:00,39.56,39.57,39.5,39.57,20377.0,31.7913,31.7994,31.7431,31.7994,20377.0
2016-02-12 14:00:00,39.57,39.58,39.53,39.56,12781.0,31.7994,31.8074,31.7672,31.7913,12781.0
2016-02-12 14:05:00,39.56,39.69,39.55,39.69,19493.0,31.7913,31.8958,31.7833,31.8958,19493.0
2016-02-12 14:10:00,39.69,39.7,39.64,39.69,19155.0,31.8958,31.9038,31.8556,31.8958,19155.0
2016-02-12 14:15:00,39.69,39.74,39.67,39.68,18397.0,31.8958,31.936,31.8797,31.8878,18397.0
2016-02-12 14:20:00,39.68,39.76,39.68,39.74,31042.0,31.8878,31.952,31.8878,31.936,31042.0
2016-02-12 14:25:00,39.74,39.82,39.72,39.8,20838.0,31.936,32.0003,31.9199,31.9842,20838.0
2016-02-12 14:30:00,39.8,39.8,39.77,39.8,26731.0,31.9842,31.9842,31.9601,31.9842,26731.0
2016-02-12 14:35:00,39.8,39.82,39.78,39.81,17175.0,31.9842,32.0003,31.9681,31.9922,17175.0
2016-02-12 14:40:00,39.82,39.83,39.77,39.82,27239.0,32.0003,32.0083,31.9601,32.0003,27239.0
2016-02-12 14:45:00,39.83,39.88,39.82,39.87,24288.0,32.0083,32.0485,32.0003,32.0404,24288.0
2016-02-12 14:50:00,39.88,39.94,39.86,39.93,18812.0,32.0485,32.0967,32.0324,32.0887,18812.0
2016-02-12 14:55:00,39.92,39.97,39.91,39.95,44105.0,32.0806,32.1208,32.0726,32.1047,44105.0
2016-02-12 15:00:00,39.94,39.98,39.93,39.98,57215.0,32.0967,32.1288,32.0887,32.1288,57215.0
2016-02-12 15:05:00,39.97,40.01,39.96,39.96,30836.0,32.1208,32.1529,32.1128,32.1128,30836.0
2016-02-12 15:10:00,39.96,40.0,39.95,40.0,22670.0,32.1128,32.1449,32.1047,32.1449,22670.0
2016-02-12 15:15:00,40.0,40.0,39.98,40.0,20181.0,32.1449,32.1449,32.1288,32.1449,20181.0
2016-02-12 15:20:00,39.99,40.01,39.95,40.0,36592.0,32.1369,32.1529,32.1047,32.1449,36592.0
2016-02-12 15:25:00,40.0,40.06,39.98,40.06,67714.0,32.1449,32.1931,32.1288,32.1931,67714.0
2016-02-12 15:30:00,40.06,40.06,39.93,39.94,33545.0,32.1931,32.1931,32.0887,32.0967,33545.0
2016-02-12 15:35:00,39.94,39.95,39.85,39.85,34469.0,32.0967,32.1047,32.0244,32.0244,34469.0
2016-02-12 15:40:00,39.85,39.92,39.82,39.91,67978.0,32.0244,32.0806,32.0003,32.0726,67978.0
2016-02-12 15:45:00,39.92,40.0,39.92,39.94,65382.0,32.0806,32.1449,32.0806,32.0967,65382.0
2016-02-12 15:50:00,39.94,39.98,39.91,39.97,71899.0,32.0967,32.1288,32.0726,32.1208,71899.0
2016-02-12 15:55:00,39.98,40.03,39.98,40.02,175686.0,32.1288,32.169,32.1288,32.161,175686.0
2016-02-16 09:30:00,40.23,40.48,40.16,40.43,58290.0,32.3297,32.5306,32.2735,32.4905,58290.0
2016-02-16 09:35:00,40.43,40.5,40.02,40.04,24552.0,32.4905,32.5467,32.161,32.1771,24552.0
2016-02-16 09:40:00,40.01,40.41,40.01,40.2,40100.0,32.1529,32.4744,32.1529,32.3056,40100.0
2016-02-16 09:45:00,40.18,40.29,39.77,39.79,48137.0,32.2896,32.378,31.9601,31.9761,48137.0
2016-02-16 09:50:00,39.78,39.83,39.65,39.73,21778.0,31.9681,32.0083,31.8636,31.9279,21778.0
2016-02-16 09:55:00,39.73,39.96,39.71,39.91,28441.0,31.9279,32.1128,31.9119,32.0726,28441.0
2016-02-16 10:00:00,39.9,39.95,39.76,39.76,17612.0,32.0645,32.1047,31.952,31.952,17612.0
2016-02-16 10:05:00,39.75,39.85,39.7,39.85,15245.0,31.944,32.0244,31.9038,32.0244,15245.0
2016-02-16 10:10:00,39.84,39.9,39.72,39.84,17785.0,32.0163,32.0645,31.9199,32.0163,17785.0
2016-02-16 10:15:00,39.84,40.0,39.79,39.94,30571.0,32.0163,32.1449,31.9761,32.0967,30571.0
2016-02-16 10:20:00,39.93,40.1,39.9,40.08,18772.0,32.0887,32.2253,32.0645,32.2092,18772.0
2016-02-16 10:25:00,40.07,40.17,39.98,40.1,16109.0,32.2012,32.2815,32.1288,32.2253,16109.0
2016-02-16 10:30:00,40.1,40.14,40.05,40.11,18515.0,32.2253,32.2574,32.1851,32.2333,18515.0
2016-02-16 10:35:00,40.11,40.23,40.09,40.22,12358.0,32.2333,32.3297,32.2172,32.3217,12358.0
2016-02-16 10:40:00,40.22,40.33,40.2,40.3,16320.0,32.3217,32.4101,32.3056,32.386,16320.0
2016-02-16 10:45:00,40.31,40.33,40.24,40.3,140431.0,32.394,32.4101,32.3378,32.386,140431.0
2016-02-16 10:50:00,40.3,40.34,40.24,40.24,11171.0,32.386,32.4181,32.3378,32.3378,11171.0
2016-02-16 10:55:00,40.24,40.26,40.2,40.25,18260.0,32.3378,32.3539,32.3056,32.3458,18260.0
2016-02-16 11:00:00,40.25,40.36,40.23,40.23,20725.0,32.3458,32.4342,32.3297,32.3297,20725.0
2016-02-16 11:05:00,40.23,40.23,40.08,40.12,10628.0,32.3297,32.3297,32.2092,32.2413,10628.0
2016-02-16 11:10:00,40.12,40.16,40.04,40.08,10987.0,32.2413,32.2735,32.1771,32.2092,10987.0
2016-02-16 11:15:00,40.1,40.27,40.1,40.27,9531.0,32.2253,32.3619,32.2253,32.3619,9531.0
2016-02-16 11:20:00,40.26,40.27,40.1,40.14,14239.0,32.3539,32.3619,32.2253,32.2574,14239.0
2016-02-16 11:25:00,40.15,40.21,40.14,40.2,7892.0,32.2655,32.3137,32.2574,32.3056,7892.0
2016-02-16 11:30:00,40.2,40.3,40.18,40.3,18786.0,32.3056,32.386,32.2896,32.386,18786.0
2016-02-16 11:35:00,40.3,40.38,40.28,40.38,13457.0,32.386,32.4503,32.3699,32.4503,13457.0
2016-02-16 11:40:00,40.38,40.4,40.33,40.33,15012.0,32.4503,32.4664,32.4101,32.4101,15012.0
2016-02-16 11:45:00,40.34,40.36,40.3,40.31,19626.0,32.4181,32.4342,32.386,32.394,19626.0
2016-02-16 11:50:00,40.33,40.38,40.31,40.32,16935.0,32.4101,32.4503,32.394,32.4021,16935.0
2016-02-16 11:55:00,40.33,40.38,40.31,40.34,22380.0,32.4101,32.4503,32.394,32.4181,22380.0
2016-02-16 12:00:00,40.34,40.41,40.34,40.39,48269.0,32.4181,32.4744,32.4181,32.4583,48269.0
2016-02-16 12:05:00,40.39,40.39,40.31,40.32,9075.0,32.4583,32.4583,32.394,32.4021,9075.0
2016-02-16 12:10:00,40.32,40.33,40.27,40.32,23239.0,32.4021,32.4101,32.3619,32.4021,23239.0
2016-02-16 12:15:00,40.32,40.34,40.27,40.29,19151.0,32.4021,32.4181,32.3619,32.378,19151.0
2016-02-16 12:20:00,40.29,40.29,40.22,40.23,8600.0,32.378,32.378,32.3217,32.3297,8600.0
2016-02-16 12:25:00,40.23,40.24,40.18,40.19,4717.0,32.3297,32.3378,32.2896,32.2976,4717.0
2016-02-16 12:30:00,40.19,40.21,40.17,40.18,7097.0,32.2976,32.3137,32.2815,32.2896,7097.0
2016-02-16 12:35:00,40.18,40.22,40.18,40.22,9560.0,32.2896,32.3217,32.2896,32.3217,9560.0
2016-02-16 12:40:00,40.22,40.22,40.11,40.11,11997.0,32.3217,32.3217,32.2333,32.2333,11997.0
2016-02-16 12:45:00,40.11,40.14,40.1,40.13,9221.0,32.2333,32.2574,32.2253,32.2494,9221.0
2016-02-16 12:50:00,40.12,40.16,40.06,40.16,14075.0,32.2413,32.2735,32.1931,32.2735,14075.0
2016-02-16 12:55:00,40.2,40.22,40.13,40.18,13949.0,32.3056,32.3217,32.2494,32.2896,13949.0
2016-02-16 13:00:00,40.18,40.2,40.15,40.18,12367.0,32.2896,32.3056,32.2655,32.2896,12367.0
2016-02-16 13:05:00,40.19,40.23,40.15,40.23,27054.0,32.2976,32.3297,32.2655,32.3297,27054.0
2016-02-16 13:10:00,40.23,40.27,40.19,40.2,17077.0,32.3297,32.3619,32.2976,32.3056,17077.0
2016-02-16 13:15:00,40.21,40.35,40.2,40.34,27312.0,32.3137,32.4262,32.3056,32.4181,27312.0
2016-02-16 13:20:00,40.33,40.38,40.33,40.36,17143.0,32.4101,32.4503,32.4101,32.4342,17143.0
2016-02-16 13:25:00,40.35,40.4,40.33,40.36,25355.0,32.4262,32.4664,32.4101,32.4342,25355.0
2016-02-16 13:30:00,40.35,40.36,40.27,40.36,27084.0,32.4262,32.4342,32.3619,32.4342,27084.0
2016-02-16 13:35:00,40.37,40.42,40.31,40.32,22231.0,32.4423,32.4824,32.394,32.4021,22231.0
2016-02-16 13:40:00,40.32,40.34,40.27,40.28,13937.0,32.4021,32.4181,32.3619,32.3699,13937.0
2016-02-16 13:45:00,40.26,40.28,40.21,40.23,28422.0,32.3539,32.3699,32.3137,32.3297,28422.0
2016-02-16 13:50:00,40.23,40.27,40.19,40.21,17126.0,32.3297,32.3619,32.2976,32.3137,17126.0
2016-02-16 13:55:00,40.21,40.27,40.21,40.23,17189.0,32.3137,32.3619,32.3137,32.3297,17189.0
2016-02-16 14:00:00,40.23,40.23,40.2,40.21,14179.0,32.3297,32.3297,32.3056,32.3137,14179.0
2016-02-16 14:05:00,40.22,40.22,40.11,40.15,17047.0,32.3217,32.3217,32.2333,32.2655,17047.0
2016-02-16 14:10:00,40.15,40.16,40.1,40.11,31570.0,32.2655,32.2735,32.2253,32.2333,31570.0
2016-02-16 14:15:00,40.11,40.17,40.11,40.12,23774.0,32.2333,32.2815,32.2333,32.2413,23774.0
2016-02-16 14:20:00,40.12,40.17,40.1,40.11,24500.0,32.2413,32.2815,32.2253,32.2333,24500.0
2016-02-16 14:25:00,40.11,40.19,40.1,40.19,26213.0,32.2333,32.2976,32.2253,32.2976,26213.0
2016-02-16 14:30:00,40.2,40.24,40.16,40.19,25431.0,32.3056,32.3378,32.2735,32.2976,25431.0
2016-02-16 14:35:00,40.19,40.21,40.14,40.14,14154.0,32.2976,32.3137,32.2574,32.2574,14154.0
2016-02-16 14:40:00,40.15,40.19,40.14,40.19,15356.0,32.2655,32.2976,32.2574,32.2976,15356.0
2016-02-16 14:45:00,40.19,40.19,40.13,40.14,13271.0,32.2976,32.2976,32.2494,32.2574,13271.0
2016-02-16 14:50:00,40.14,40.14,40.08,40.09,17843.0,32.2574,32.2574,32.2092,32.2172,17843.0
2016-02-16 14:55:00,40.09,40.1,40.02,40.04,50445.0,32.2172,32.2253,32.161,32.1771,50445.0
2016-02-16 15:00:00,40.05,40.1,40.04,40.09,11167.0,32.1851,32.2253,32.1771,32.2172,11167.0
2016-02-16 15:05:00,40.09,40.1,39.99,40.0,21183.0,32.2172,32.2253,32.1369,32.1449,21183.0
2016-02-16 15:10:00,40.0,40.03,39.99,40.03,16625.0,32.1449,32.169,32.1369,32.169,16625.0
2016-02-16 15:15:00,40.02,40.13,40.02,40.12,30188.0,32.161,32.2494,32.161,32.2413,30188.0
2016-02-16 15:20:00,40.12,40.18,40.12,40.18,19314.0,32.2413,32.2896,32.2413,32.2896,19314.0
2016-02-16 15:25:00,40.18,40.26,40.18,40.26,13816.0,32.2896,32.3539,32.2896,32.3539,13816.0
2016-02-16 15:30:00,40.27,40.27,40.19,40.21,22421.0,32.3619,32.3619,32.2976,32.3137,22421.0
2016-02-16 15:35:00,40.21,40.27,40.19,40.19,26725.0,32.3137,32.3619,32.2976,32.2976,26725.0
2016-02-16 15:40:00,40.19,40.22,40.16,40.21,34741.0,32.2976,32.3217,32.2735,32.3137,34741.0
2016-02-16 15:45:00,40.22,40.23,40.16,40.2,57857.0,32.3217,32.3297,32.2735,32.3056,57857.0
2016-02-16 15:50:00,40.2,40.26,40.19,40.26,52805.0,32.3056,32.3539,32.2976,32.3539,52805.0
2016-02-16 15:55:00,40.25,40.28,40.17,40.18,322761.0,32.3458,32.3699,32.2815,32.2896,322761.0
2016-02-17 09:30:00,40.55,40.78,40.52,40.54,32130.0,32.5869,32.7717,32.5628,32.5789,32130.0
2016-02-17 09:35:00,40.55,40.71,40.54,40.68,19035.0,32.5869,32.7155,32.5789,32.6914,19035.0
2016-02-17 09:40:00,40.69,40.84,40.69,40.75,19564.0,32.6994,32.82,32.6994,32.7476,19564.0
2016-02-17 09:45:00,40.73,40.8,40.64,40.68,41621.0,32.7316,32.7878,32.6592,32.6914,41621.0
2016-02-17 09:50:00,40.69,40.8,40.67,40.7,29546.0,32.6994,32.7878,32.6833,32.7074,29546.0
2016-02-17 09:55:00,40.68,40.74,40.65,40.7,15030.0,32.6914,32.7396,32.6673,32.7074,15030.0
2016-02-17 10:00:00,40.71,40.81,40.7,40.79,44240.0,32.7155,32.7958,32.7074,32.7798,44240.0
2016-02-17 10:05:00,40.8,40.92,40.8,40.91,33994.0,32.7878,32.8842,32.7878,32.8762,33994.0
2016-02-17 10:10:00,40.9,41.0,40.86,40.9,70832.0,32.8682,32.9485,32.836,32.8682,70832.0
2016-02-17 10:15:00,40.9,40.92,40.81,40.85,42347.0,32.8682,32.8842,32.7958,32.828,42347.0
2016-02-17 10:20:00,40.85,40.93,40.83,40.91,30591.0,32.828,32.8923,32.8119,32.8762,30591.0
2016-02-17 10:25:00,40.92,41.08,40.92,41.01,35993.0,32.8842,33.0128,32.8842,32.9566,35993.0
2016-02-17 10:30:00,41.01,41.02,40.95,40.99,37219.0,32.9566,32.9646,32.9084,32.9405,37219.0
2016-02-17 10:35:00,40.98,41.02,40.92,40.97,27198.0,32.9325,32.9646,32.8842,32.9244,27198.0
2016-02-17 10:40:00,40.97,40.97,40.85,40.88,27406.0,32.9244,32.9244,32.828,32.8521,27406.0
2016-02-17 10:45:00,40.89,40.92,40.83,40.89,20282.0,32.8601,32.8842,32.8119,32.8601,20282.0
2016-02-17 10:50:00,40.9,40.9,40.8,40.82,29804.0,32.8682,32.8682,32.7878,32.8039,29804.0
2016-02-17 10:55:00,40.83,40.88,40.81,40.81,24066.0,32.8119,32.8521,32.7958,32.7958,24066.0
2016-02-17 11:00:00,40.82,40.9,40.81,40.87,20488.0,32.8039,32.8682,32.7958,32.8441,20488.0
2016-02-17 11:05:00,40.88,40.95,40.84,40.85,23703.0,32.8521,32.9084,32.82,32.828,23703.0
2016-02-17 11:10:00,40.85,41.02,40.85,40.92,118351.0,32.828,32.9646,32.828,32.8842,118351.0
2016-02-17 11:15:00,40.93,40.99,40.9,40.98,23905.0,32.8923,32.9405,32.8682,32.9325,23905.0
2016-02-17 11:20:00,40.99,40.99,40.86,40.89,29219.0,32.9405,32.9405,32.836,32.8601,29219.0
2016-02-17 11:25:00,40.89,40.89,40.81,40.82,40917.0,32.8601,32.8601,32.7958,32.8039,40917.0
2016-02-17 11:30:00,40.82,40.94,40.82,40.91,17257.0,32.8039,32.9003,32.8039,32.8762,17257.0
2016-02-17 11:35:00,40.91,40.92,40.76,40.8,32186.0,32.8762,32.8842,32.7557,32.7878,32186.0
2016-02-17 11:40:00,40.8,40.81,40.66,40.66,23748.0,32.7878,32.7958,32.6753,32.6753,23748.0
2016-02-17 11:45:00,40.65,40.71,40.61,40.66,15872.0,32.6673,32.7155,32.6351,32.6753,15872.0
2016-02-17 11:50:00,40.66,40.78,40.66,40.75,15937.0,32.6753,32.7717,32.6753,32.7476,15937.0
2016-02-17 11:55:00,40.75,40.79,40.74,40.76,17554.0,32.7476,32.7798,32.7396,32.7557,17554.0
2016-02-17 12:00:00,40.77,40.77,40.68,40.71,20922.0,32.7637,32.7637,32.6914,32.7155,20922.0
2016-02-17 12:05:00,40.7,40.74,40.69,40.69,13208.0,32.7074,32.7396,32.6994,32.6994,13208.0
2016-02-17 12:10:00,40.69,40.7,40.59,40.6,27111.0,32.6994,32.7074,32.619,32.6271,27111.0
2016-02-17 12:15:00,40.61,40.66,40.6,40.65,26221.0,32.6351,32.6753,32.6271,32.6673,26221.0
2016-02-17 12:20:00,40.66,40.66,40.55,40.59,17998.0,32.6753,32.6753,32.5869,32.619,17998.0
2016-02-17 12:25:00,40.6,40.64,40.56,40.56,15341.0,32.6271,32.6592,32.5949,32.5949,15341.0
2016-02-17 12:30:00,40.56,40.67,40.56,40.59,23115.0,32.5949,32.6833,32.5949,32.619,23115.0
2016-02-17 12:35:00,40.59,40.61,40.54,40.57,38904.0,32.619,32.6351,32.5789,32.603,38904.0
2016-02-17 12:40:00,40.57,40.61,40.57,40.57,25608.0,32.603,32.6351,32.603,32.603,25608.0
2016-02-17 12:45:00,40.57,40.6,40.53,40.56,19050.0,32.603,32.6271,32.5708,32.5949,19050.0
2016-02-17 12:50:00,40.55,40.59,40.55,40.58,24506.0,32.5869,32.619,32.5869,32.611,24506.0
2016-02-17 12:55:00,40.57,40.59,40.55,40.56,14917.0,32.603,32.619,32.5869,32.5949,14917.0
2016-02-17 13:00:00,40.55,40.58,40.51,40.52,27897.0,32.5869,32.611,32.5548,32.5628,27897.0
2016-02-17 13:05:00,40.52,40.6,40.51,40.54,19123.0,32.5628,32.6271,32.5548,32.5789,19123.0
2016-02-17 13:10:00,40.55,40.55,40.5,40.51,17766.0,32.5869,32.5869,32.5467,32.5548,17766.0
2016-02-17 13:15:00,40.51,40.52,40.49,40.51,12802.0,32.5548,32.5628,32.5387,32.5548,12802.0
2016-02-17 13:20:00,40.51,40.56,40.47,40.53,15065.0,32.5548,32.5949,32.5226,32.5708,15065.0
2016-02-17 13:25:00,40.53,40.66,40.52,40.66,17098.0,32.5708,32.6753,32.5628,32.6753,17098.0
2016-02-17 13:30:00,40.67,40.7,40.61,40.62,13158.0,32.6833,32.7074,32.6351,32.6432,13158.0
2016-02-17 13:35:00,40.61,40.62,40.46,40.46,18969.0,32.6351,32.6432,32.5146,32.5146,18969.0
2016-02-17 13:40:00,40.47,40.5,40.45,40.5,25190.0,32.5226,32.5467,32.5065,32.5467,25190.0
2016-02-17 13:45:00,40.5,40.5,40.48,40.48,31526.0,32.5467,32.5467,32.5306,32.5306,31526.0
2016-02-17 13:50:00,40.49,40.57,40.49,40.52,29298.0,32.5387,32.603,32.5387,32.5628,29298.0
2016-02-17 13:55:00,40.52,40.58,40.51,40.52,19024.0,32.5628,32.611,32.5548,32.5628,19024.0
2016-02-17 14:00:00,40.53,40.63,40.53,40.63,35386.0,32.5708,32.6512,32.5708,32.6512,35386.0
2016-02-17 14:05:00,40.64,40.77,40.63,40.77,11706.0,32.6592,32.7637,32.6512,32.7637,11706.0
2016-02-17 14:10:00,40.77,40.78,40.69,40.69,8746.0,32.7637,32.7717,32.6994,32.6994,8746.0
2016-02-17 14:15:00,40.69,40.77,40.69,40.71,15841.0,32.6994,32.7637,32.6994,32.7155,15841.0
2016-02-17 14:20:00,40.71,40.75,40.65,40.66,20806.0,32.7155,32.7476,32.6673,32.6753,20806.0
2016-02-17 14:25:00,40.66,40.67,40.59,40.61,13258.0,32.6753,32.6833,32.619,32.6351,13258.0
2016-02-17 14:30:00,40.62,40.62,40.55,40.56,21121.0,32.6432,32.6432,32.5869,32.5949,21121.0
2016-02-17 14:35:00,40.55,40.63,40.54,40.61,14559.0,32.5869,32.6512,32.5789,32.6351,14559.0
2016-02-17 14:40:00,40.61,40.64,40.6,40.64,18029.0,32.6351,32.6592,32.6271,32.6592,18029.0
2016-02-17 14:45:00,40.64,40.65,40.54,40.55,14010.0,32.6592,32.6673,32.5789,32.5869,14010.0
2016-02-17 14:50:00,40.55,40.58,40.54,40.58,14339.0,32.5869,32.611,32.5789,32.611,14339.0
2016-02-17 14:55:00,40.58,40.59,40.55,40.58,22791.0,32.611,32.619,32.5869,32.611,22791.0
2016-02-17 15:00:00,40.59,40.6,40.52,40.55,52447.0,32.619,32.6271,32.5628,32.5869,52447.0
2016-02-17 15:05:00,40.55,40.6,40.54,40.55,69964.0,32.5869,32.6271,32.5789,32.5869,69964.0
2016-02-17 15:10:00,40.55,40.65,40.54,40.65,18381.0,32.5869,32.6673,32.5789,32.6673,18381.0
2016-02-17 15:15:00,40.65,40.67,40.59,40.59,62477.0,32.6673,32.6833,32.619,32.619,62477.0
2016-02-17 15:20:00,40.59,40.61,40.56,40.57,18037.0,32.619,32.6351,32.5949,32.603,18037.0
2016-02-17 15:25:00,40.57,40.65,40.55,40.64,25392.0,32.603,32.6673,32.5869,32.6592,25392.0
2016-02-17 15:30:00,40.64,40.66,40.59,40.64,29217.0,32.6592,32.6753,32.619,32.6592,29217.0
2016-02-17 15:35:00,40.63,40.67,40.56,40.67,35982.0,32.6512,32.6833,32.5949,32.6833,35982.0
2016-02-17 15:40:00,40.68,40.75,40.65,40.75,32814.0,32.6914,32.7476,32.6673,32.7476,32814.0
2016-02-17 15:45:00,40.75,40.78,40.72,40.75,46016.0,32.7476,32.7717,32.7235,32.7476,46016.0
2016-02-17 15:50:00,40.75,40.76,40.74,40.75,44005.0,32.7476,32.7557,32.7396,32.7476,44005.0
2016-02-17 15:55:00,40.76,40.78,40.75,40.76,123330.0,32.7557,32.7717,32.7476,32.7557,123330.0
2016-02-18 09:30:00,40.72,40.83,40.39,40.66,40550.0,32.7235,32.8119,32.4583,32.6753,40550.0
2016-02-18 09:35:00,40.65,40.77,40.29,40.34,34193.0,32.6673,32.7637,32.378,32.4181,34193.0
2016-02-18 09:40:00,40.34,40.45,40.27,40.27,18133.0,32.4181,32.5065,32.3619,32.3619,18133.0
2016-02-18 09:45:00,40.27,40.44,40.21,40.38,18528.0,32.3619,32.4985,32.3137,32.4503,18528.0
2016-02-18 09:50:00,40.37,40.45,40.32,40.44,14494.0,32.4423,32.5065,32.4021,32.4985,14494.0
2016-02-18 09:55:00,40.44,40.48,40.33,40.4,32553.0,32.4985,32.5306,32.4101,32.4664,32553.0
2016-02-18 10:00:00,40.4,40.41,40.3,40.39,26761.0,32.4664,32.4744,32.386,32.4583,26761.0
2016-02-18 10:05:00,40.39,40.39,40.13,40.13,62232.0,32.4583,32.4583,32.2494,32.2494,62232.0
2016-02-18 10:10:00,40.12,40.15,40.03,40.05,34289.0,32.2413,32.2655,32.169,32.1851,34289.0
2016-02-18 10:15:00,40.05,40.07,39.98,40.07,45615.0,32.1851,32.2012,32.1288,32.2012,45615.0
2016-02-18 10:20:00,40.08,40.1,40.02,40.1,36559.0,32.2092,32.2253,32.161,32.2253,36559.0
2016-02-18 10:25:00,40.09,40.15,40.05,40.15,30043.0,32.2172,32.2655,32.1851,32.2655,30043.0
2016-02-18 10:30:00,40.15,40.15,39.98,40.0,19697.0,32.2655,32.2655,32.1288,32.1449,19697.0
2016-02-18 10:35:00,40.0,40.02,39.94,40.0,22067.0,32.1449,32.161,32.0967,32.1449,22067.0
2016-02-18 10:40:00,40.01,40.1,39.97,40.06,37726.0,32.1529,32.2253,32.1208,32.1931,37726.0
2016-02-18 10:45:00,40.06,40.17,40.01,40.02,16762.0,32.1931,32.2815,32.1529,32.161,16762.0
2016-02-18 10:50:00,40.02,40.14,40.01,40.06,22621.0,32.161,32.2574,32.1529,32.1931,22621.0
2016-02-18 10:55:00,40.07,40.09,39.98,39.98,25325.0,32.2012,32.2172,32.1288,32.1288,25325.0
2016-02-18 11:00:00,39.98,39.98,39.82,39.97,36258.0,32.1288,32.1288,32.0003,32.1208,36258.0
2016-02-18 11:05:00,39.96,39.99,39.84,39.86,15972.0,32.1128,32.1369,32.0163,32.0324,15972.0
2016-02-18 11:10:00,39.87,39.93,39.86,39.9,12263.0,32.0404,32.0887,32.0324,32.0645,12263.0
2016-02-18 11:15:00,39.92,40.03,39.92,39.94,15509.0,32.0806,32.169,32.0806,32.0967,15509.0
2016-02-18 11:20:00,39.93,39.93,39.85,39.88,13281.0,32.0887,32.0887,32.0244,32.0485,13281.0
2016-02-18 11:25:00,39.9,39.97,39.89,39.96,18173.0,32.0645,32.1208,32.0565,32.1128,18173.0
2016-02-18 11:30:00,39.97,40.04,39.94,40.01,19330.0,32.1208,32.1771,32.0967,32.1529,19330.0
2016-02-18 11:35:00,40.01,40.07,39.98,40.04,23298.0,32.1529,32.2012,32.1288,32.1771,23298.0
2016-02-18 11:40:00,40.05,40.09,40.0,40.01,14097.0,32.1851,32.2172,32.1449,32.1529,14097.0
2016-02-18 11:45:00,40.02,40.02,39.94,39.98,11751.0,32.161,32.161,32.0967,32.1288,11751.0
2016-02-18 11:50:00,39.97,40.06,39.95,40.04,15909.0,32.1208,32.1931,32.1047,32.1771,15909.0
2016-02-18 11:55:00,40.03,40.11,40.01,40.1,34331.0,32.169,32.2333,32.1529,32.2253,34331.0
2016-02-18 12:00:00,40.09,40.11,40.03,40.05,45010.0,32.2172,32.2333,32.169,32.1851,45010.0
2016-02-18 12:05:00,40.03,40.07,40.02,40.06,8669.0,32.169,32.2012,32.161,32.1931,8669.0
2016-02-18 12:10:00,40.07,40.15,40.07,40.14,35443.0,32.2012,32.2655,32.2012,32.2574,35443.0
2016-02-18 12:15:00,40.14,40.2,40.13,40.18,15293.0,32.2574,32.3056,32.2494,32.2896,15293.0
2016-02-18 12:20:00,40.18,40.25,40.17,40.23,20190.0,32.2896,32.3458,32.2815,32.3297,20190.0
2016-02-18 12:25:00,40.23,40.25,40.18,40.18,14748.0,32.3297,32.3458,32.2896,32.2896,14748.0
2016-02-18 12:30:00,40.18,40.22,40.16,40.21,14682.0,32.2896,32.3217,32.2735,32.3137,14682.0
2016-02-18 12:35:00,40.2,40.24,40.19,40.2,14857.0,32.3056,32.3378,32.2976,32.3056,14857.0
2016-02-18 12:40:00,40.2,40.22,40.16,40.19,13530.0,32.3056,32.3217,32.2735,32.2976,13530.0
2016-02-18 12:45:00,40.2,40.21,40.18,40.18,15270.0,32.3056,32.3137,32.2896,32.2896,15270.0
2016-02-18 12:50:00,40.19,40.23,40.17,40.2,24835.0,32.2976,32.3297,32.2815,32.3056,24835.0
2016-02-18 12:55:00,40.2,40.2,40.11,40.11,19228.0,32.3056,32.3056,32.2333,32.2333,19228.0
2016-02-18 13:00:00,40.1,40.17,40.1,40.15,15368.0,32.2253,32.2815,32.2253,32.2655,15368.0
2016-02-18 13:05:00,40.15,40.18,40.09,40.16,16359.0,32.2655,32.2896,32.2172,32.2735,16359.0
2016-02-18 13:10:00,40.16,40.2,40.13,40.13,7209.0,32.2735,32.3056,32.2494,32.2494,7209.0
2016-02-18 13:15:00,40.13,40.15,40.05,40.06,16273.0,32.2494,32.2655,32.1851,32.1931,16273.0
2016-02-18 13:20:00,40.05,40.07,40.02,40.05,9112.0,32.1851,32.2012,32.161,32.1851,9112.0
2016-02-18 13:25:00,40.06,40.13,40.05,40.09,13875.0,32.1931,32.2494,32.1851,32.2172,13875.0
2016-02-18 13:30:00,40.1,40.12,40.06,40.11,16073.0,32.2253,32.2413,32.1931,32.2333,16073.0
2016-02-18 13:35:00,40.12,40.15,40.07,40.09,14723.0,32.2413,32.2655,32.2012,32.2172,14723.0
2016-02-18 13:40:00,40.08,40.09,40.02,40.02,15607.0,32.2092,32.2172,32.161,32.161,15607.0
2016-02-18 13:45:00,40.02,40.05,39.97,40.0,10740.0,32.161,32.1851,32.1208,32.1449,10740.0
2016-02-18 13:50:00,40.01,40.03,39.98,40.01,12641.0,32.1529,32.169,32.1288,32.1529,12641.0
2016-02-18 13:55:00,40.01,40.07,39.99,40.07,10734.0,32.1529,32.2012,32.1369,32.2012,10734.0
2016-02-18 14:00:00,40.07,40.08,40.01,40.04,33325.0,32.2012,32.2092,32.1529,32.1771,33325.0
2016-02-18 14:05:00,40.05,40.07,39.99,39.99,21468.0,32.1851,32.2012,32.1369,32.1369,21468.0
2016-02-18 14:10:00,39.99,40.05,39.98,40.05,21526.0,32.1369,32.1851,32.1288,32.1851,21526.0
2016-02-18 14:15:00,40.05,40.07,40.02,40.07,33599.0,32.1851,32.2012,32.161,32.2012,33599.0
2016-02-18 14:20:00,40.07,40.14,40.07,40.12,16644.0,32.2012,32.2574,32.2012,32.2413,16644.0
2016-02-18 14:25:00,40.12,40.17,40.12,40.17,13921.0,32.2413,32.2815,32.2413,32.2815,13921.0
2016-02-18 14:30:00,40.16,40.25,40.16,40.24,17152.0,32.2735,32.3458,32.2735,32.3378,17152.0
2016-02-18 14:35:00,40.25,40.28,40.2,40.2,27025.0,32.3458,32.3699,32.3056,32.3056,27025.0
2016-02-18 14:40:00,40.2,40.25,40.2,40.21,12535.0,32.3056,32.3458,32.3056,32.3137,12535.0
2016-02-18 14:45:00,40.21,40.23,40.18,40.22,13807.0,32.3137,32.3297,32.2896,32.3217,13807.0
2016-02-18 14:50:00,40.21,40.23,40.17,40.17,19149.0,32.3137,32.3297,32.2815,32.2815,19149.0
2016-02-18 14:55:00,40.18,40.23,40.17,40.23,38283.0,32.2896,32.3297,32.2815,32.3297,38283.0
2016-02-18 15:00:00,40.22,40.25,40.17,40.17,26546.0,32.3217,32.3458,32.2815,32.2815,26546.0
2016-02-18 15:05:00,40.18,40.18,40.13,40.14,32816.0,32.2896,32.2896,32.2494,32.2574,32816.0
2016-02-18 15:10:00,40.14,40.2,40.12,40.13,26635.0,32.2574,32.3056,32.2413,32.2494,26635.0
2016-02-18 15:15:00,40.14,40.23,40.13,40.23,35840.0,32.2574,32.3297,32.2494,32.3297,35840.0
2016-02-18 15:20:00,40.22,40.26,40.17,40.25,19433.0,32.3217,32.3539,32.2815,32.3458,19433.0
2016-02-18 15:25:00,40.26,40.26,40.21,40.25,22582.0,32.3539,32.3539,32.3137,32.3458,22582.0
2016-02-18 15:30:00,40.25,40.27,40.2,40.22,35771.0,32.3458,32.3619,32.3056,32.3217,35771.0
2016-02-18 15:35:00,40.22,40.24,40.18,40.24,26727.0,32.3217,32.3378,32.2896,32.3378,26727.0
2016-02-18 15:40:00,40.23,40.23,40.14,40.14,33150.0,32.3297,32.3297,32.2574,32.2574,33150.0
2016-02-18 15:45:00,40.15,40.15,40.02,40.03,139423.0,32.2655,32.2655,32.161,32.169,139423.0
2016-02-18 15:50:00,40.03,40.04,39.98,40.0,112800.0,32.169,32.1771,32.1288,32.1449,112800.0
2016-02-18 15:55:00,40.0,40.05,39.99,40.03,176035.0,32.1449,32.1851,32.1369,32.169,176035.0
2016-02-19 09:30:00,39.86,39.87,39.18,39.24,168355.0,32.0324,32.0404,31.4859,31.5342,168355.0
2016-02-19 09:35:00,39.24,39.33,39.11,39.21,30137.0,31.5342,31.6065,31.4297,31.51,30137.0
2016-02-19 09:40:00,39.2,39.54,39.19,39.54,33839.0,31.502,31.7752,31.494,31.7752,33839.0
2016-02-19 09:45:00,39.53,39.54,39.43,39.44,19167.0,31.7672,31.7752,31.6868,31.6949,19167.0
2016-02-19 09:50:00,39.45,39.57,39.43,39.51,56093.0,31.7029,31.7994,31.6868,31.7511,56093.0
2016-02-19 09:55:00,39.51,39.59,39.39,39.39,17977.0,31.7511,31.8154,31.6547,31.6547,17977.0
2016-02-19 10:00:00,39.37,39.39,39.29,39.3,45298.0,31.6386,31.6547,31.5743,31.5824,45298.0
2016-02-19 10:05:00,39.3,39.35,39.25,39.3,28898.0,31.5824,31.6226,31.5422,31.5824,28898.0
2016-02-19 10:10:00,39.3,39.4,39.3,39.38,24552.0,31.5824,31.6627,31.5824,31.6467,24552.0
2016-02-19 10:15:00,39.39,39.65,39.39,39.64,30779.0,31.6547,31.8636,31.6547,31.8556,30779.0
2016-02-19 10:20:00,39.66,39.71,39.66,39.69,36513.0,31.8717,31.9119,31.8717,31.8958,36513.0
2016-02-19 10:25:00,39.68,39.69,39.6,39.61,35180.0,31.8878,31.8958,31.8235,31.8315,35180.0
2016-02-19 10:30:00,39.62,39.67,39.57,39.66,30481.0,31.8395,31.8797,31.7994,31.8717,30481.0
2016-02-19 10:35:00,39.66,39.7,39.6,39.62,14458.0,31.8717,31.9038,31.8235,31.8395,14458.0
2016-02-19 10:40:00,39.63,39.63,39.57,39.61,20251.0,31.8476,31.8476,31.7994,31.8315,20251.0
2016-02-19 10:45:00,39.61,39.73,39.61,39.67,30276.0,31.8315,31.9279,31.8315,31.8797,30276.0
2016-02-19 10:50:00,39.66,39.7,39.65,39.66,38075.0,31.8717,31.9038,31.8636,31.8717,38075.0
2016-02-19 10:55:00,39.67,39.67,39.58,39.59,26904.0,31.8797,31.8797,31.8074,31.8154,26904.0
2016-02-19 11:00:00,39.58,39.58,39.49,39.54,26241.0,31.8074,31.8074,31.7351,31.7752,26241.0
2016-02-19 11:05:00,39.53,39.59,39.46,39.52,15374.0,31.7672,31.8154,31.711,31.7592,15374.0
2016-02-19 11:10:00,39.52,39.58,39.51,39.54,9427.0,31.7592,31.8074,31.7511,31.7752,9427.0
2016-02-19 11:15:00,39.55,39.61,39.54,39.55,24922.0,31.7833,31.8315,31.7752,31.7833,24922.0
2016-02-19 11:20:00,39.55,39.61,39.51,39.51,16632.0,31.7833,31.8315,31.7511,31.7511,16632.0
2016-02-19 11:25:00,39.5,39.59,39.49,39.58,17087.0,31.7431,31.8154,31.7351,31.8074,17087.0
2016-02-19 11:30:00,39.58,39.63,39.58,39.62,10670.0,31.8074,31.8476,31.8074,31.8395,10670.0
2016-02-19 11:35:00,39.62,39.63,39.55,39.61,74313.0,31.8395,31.8476,31.7833,31.8315,74313.0
2016-02-19 11:40:00,39.6,39.61,39.53,39.58,104431.0,31.8235,31.8315,31.7672,31.8074,104431.0
2016-02-19 11:45:00,39.57,39.57,39.5,39.56,18180.0,31.7994,31.7994,31.7431,31.7913,18180.0
2016-02-19 11:50:00,39.57,39.58,39.52,39.55,17237.0,31.7994,31.8074,31.7592,31.7833,17237.0
2016-02-19 11:55:00,39.55,39.6,39.53,39.57,18650.0,31.7833,31.8235,31.7672,31.7994,18650.0
2016-02-19 12:00:00,39.58,39.6,39.56,39.59,12824.0,31.8074,31.8235,31.7913,31.8154,12824.0
2016-02-19 12:05:00,39.58,39.59,39.53,39.59,10608.0,31.8074,31.8154,31.7672,31.8154,10608.0
2016-02-19 12:10:00,39.58,39.6,39.57,39.58,15419.0,31.8074,31.8235,31.7994,31.8074,15419.0
2016-02-19 12:15:00,39.59,39.59,39.51,39.51,12048.0,31.8154,31.8154,31.7511,31.7511,12048.0
2016-02-19 12:20:00,39.51,39.52,39.45,39.46,13041.0,31.7511,31.7592,31.7029,31.711,13041.0
2016-02-19 12:25:00,39.47,39.49,39.43,39.44,11075.0,31.719,31.7351,31.6868,31.6949,11075.0
2016-02-19 12:30:00,39.44,39.45,39.4,39.41,9573.0,31.6949,31.7029,31.6627,31.6708,9573.0
2016-02-19 12:35:00,39.41,39.49,39.4,39.49,10404.0,31.6708,31.7351,31.6627,31.7351,10404.0
2016-02-19 12:40:00,39.48,39.51,39.45,39.46,23344.0,31.727,31.7511,31.7029,31.711,23344.0
2016-02-19 12:45:00,39.44,39.47,39.41,39.45,11456.0,31.6949,31.719,31.6708,31.7029,11456.0
2016-02-19 12:50:00,39.45,39.5,39.44,39.46,6502.0,31.7029,31.7431,31.6949,31.711,6502.0
2016-02-19 12:55:00,39.46,39.48,39.42,39.44,10867.0,31.711,31.727,31.6788,31.6949,10867.0
2016-02-19 13:00:00,39.44,39.45,39.33,39.36,26114.0,31.6949,31.7029,31.6065,31.6306,26114.0
2016-02-19 13:05:00,39.35,39.38,39.33,39.36,8672.0,31.6226,31.6467,31.6065,31.6306,8672.0
2016-02-19 13:10:00,39.36,39.38,39.35,39.37,15497.0,31.6306,31.6467,31.6226,31.6386,15497.0
2016-02-19 13:15:00,39.37,39.4,39.36,39.4,6395.0,31.6386,31.6627,31.6306,31.6627,6395.0
2016-02-19 13:20:00,39.4,39.43,39.39,39.41,22288.0,31.6627,31.6868,31.6547,31.6708,22288.0
2016-02-19 13:25:00,39.41,39.45,39.41,39.44,12256.0,31.6708,31.7029,31.6708,31.6949,12256.0
2016-02-19 13:30:00,39.45,39.45,39.41,39.42,13679.0,31.7029,31.7029,31.6708,31.6788,13679.0
2016-02-19 13:35:00,39.41,39.42,39.36,39.37,9601.0,31.6708,31.6788,31.6306,31.6386,9601.0
2016-02-19 13:40:00,39.37,39.37,39.3,39.31,20578.0,31.6386,31.6386,31.5824,31.5904,20578.0
2016-02-19 13:45:00,39.32,39.33,39.29,39.3,18587.0,31.5984,31.6065,31.5743,31.5824,18587.0
2016-02-19 13:50:00,39.29,39.3,39.26,39.28,13276.0,31.5743,31.5824,31.5502,31.5663,13276.0
2016-02-19 13:55:00,39.28,39.32,39.27,39.3,25612.0,31.5663,31.5984,31.5583,31.5824,25612.0
2016-02-19 14:00:00,39.31,39.32,39.28,39.32,16601.0,31.5904,31.5984,31.5663,31.5984,16601.0
2016-02-19 14:05:00,39.32,39.43,39.31,39.4,26511.0,31.5984,31.6868,31.5904,31.6627,26511.0
2016-02-19 14:10:00,39.41,39.49,39.4,39.47,25329.0,31.6708,31.7351,31.6627,31.719,25329.0
2016-02-19 14:15:00,39.47,39.49,39.45,39.46,13372.0,31.719,31.7351,31.7029,31.711,13372.0
2016-02-19 14:20:00,39.47,39.48,39.43,39.43,14692.0,31.719,31.727,31.6868,31.6868,14692.0
2016-02-19 14:25:00,39.43,39.44,39.32,39.34,28761.0,31.6868,31.6949,31.5984,31.6145,28761.0
2016-02-19 14:30:00,39.34,39.36,39.3,39.32,10069.0,31.6145,31.6306,31.5824,31.5984,10069.0
2016-02-19 14:35:00,39.32,39.37,39.31,39.37,10265.0,31.5984,31.6386,31.5904,31.6386,10265.0
2016-02-19 14:40:00,39.36,39.45,39.36,39.43,19068.0,31.6306,31.7029,31.6306,31.6868,19068.0
2016-02-19 14:45:00,39.42,39.42,39.35,39.39,11726.0,31.6788,31.6788,31.6226,31.6547,11726.0
2016-02-19 14:50:00,39.4,39.41,39.35,39.35,19758.0,31.6627,31.6708,31.6226,31.6226,19758.0
2016-02-19 14:55:00,39.36,39.39,39.34,39.39,15571.0,31.6306,31.6547,31.6145,31.6547,15571.0
2016-02-19 15:00:00,39.38,39.43,39.38,39.41,35476.0,31.6467,31.6868,31.6467,31.6708,35476.0
2016-02-19 15:05:00,39.41,39.42,39.36,39.37,21772.0,31.6708,31.6788,31.6306,31.6386,21772.0
2016-02-19 15:10:00,39.37,39.41,39.36,39.41,31421.0,31.6386,31.6708,31.6306,31.6708,31421.0
2016-02-19 15:15:00,39.41,39.43,39.39,39.39,21612.0,31.6708,31.6868,31.6547,31.6547,21612.0
2016-02-19 15:20:00,39.39,39.47,39.39,39.44,34454.0,31.6547,31.719,31.6547,31.6949,34454.0
2016-02-19 15:25:00,39.44,39.47,39.41,39.41,50530.0,31.6949,31.719,31.6708,31.6708,50530.0
2016-02-19 15:30:00,39.42,39.42,39.37,39.4,69650.0,31.6788,31.6788,31.6386,31.6627,69650.0
2016-02-19 15:35:00,39.4,39.44,39.39,39.42,89611.0,31.6627,31.6949,31.6547,31.6788,89611.0
2016-02-19 15:40:00,39.41,39.42,39.39,39.41,105423.0,31.6708,31.6788,31.6547,31.6708,105423.0
2016-02-19 15:45:00,39.41,39.42,39.39,39.4,73475.0,31.6708,31.6788,31.6547,31.6627,73475.0
2016-02-19 15:50:00,39.4,39.4,39.37,39.39,77781.0,31.6627,31.6627,31.6386,31.6547,77781.0
2016-02-19 15:55:00,39.39,39.41,39.36,39.39,145166.0,31.6547,31.6708,31.6306,31.6547,145166.0
2016-02-22 09:30:00,39.87,39.87,39.72,39.83,42144.0,32.0404,32.0404,31.9199,32.0083,42144.0
2016-02-22 09:35:00,39.84,40.03,39.8,39.97,44239.0,32.0163,32.169,31.9842,32.1208,44239.0
2016-02-22 09:40:00,39.98,40.04,39.93,39.93,28051.0,32.1288,32.1771,32.0887,32.0887,28051.0
2016-02-22 09:45:00,39.95,40.06,39.95,40.0,66527.0,32.1047,32.1931,32.1047,32.1449,66527.0
2016-02-22 09:50:00,40.01,40.1,39.9,39.9,43464.0,32.1529,32.2253,32.0645,32.0645,43464.0
2016-02-22 09:55:00,39.9,39.97,39.82,39.87,16949.0,32.0645,32.1208,32.0003,32.0404,16949.0
2016-02-22 10:00:00,39.87,40.01,39.87,40.01,43785.0,32.0404,32.1529,32.0404,32.1529,43785.0
2016-02-22 10:05:00,40.0,40.01,39.82,39.84,38849.0,32.1449,32.1529,32.0003,32.0163,38849.0
2016-02-22 10:10:00,39.85,39.99,39.85,39.96,27178.0,32.0244,32.1369,32.0244,32.1128,27178.0
2016-02-22 10:15:00,39.95,40.0,39.85,39.97,35775.0,32.1047,32.1449,32.0244,32.1208,35775.0
2016-02-22 10:20:00,39.97,40.0,39.94,39.94,32928.0,32.1208,32.1449,32.0967,32.0967,32928.0
2016-02-22 10:25:00,39.93,39.99,39.88,39.94,24533.0,32.0887,32.1369,32.0485,32.0967,24533.0
2016-02-22 10:30:00,39.94,40.01,39.94,39.96,36431.0,32.0967,32.1529,32.0967,32.1128,36431.0
2016-02-22 10:35:00,39.94,39.96,39.89,39.93,10714.0,32.0967,32.1128,32.0565,32.0887,10714.0
2016-02-22 10:40:00,39.93,39.97,39.91,39.97,27986.0,32.0887,32.1208,32.0726,32.1208,27986.0
2016-02-22 10:45:00,39.97,39.97,39.9,39.9,15310.0,32.1208,32.1208,32.0645,32.0645,15310.0
2016-02-22 10:50:00,39.91,39.93,39.83,39.84,19811.0,32.0726,32.0887,32.0083,32.0163,19811.0
2016-02-22 10:55:00,39.83,39.85,39.78,39.82,24284.0,32.0083,32.0244,31.9681,32.0003,24284.0
2016-02-22 11:00:00,39.83,39.87,39.82,39.83,20025.0,32.0083,32.0404,32.0003,32.0083,20025.0
2016-02-22 11:05:00,39.82,39.82,39.74,39.8,12366.0,32.0003,32.0003,31.936,31.9842,12366.0
2016-02-22 11:10:00,39.8,39.8,39.7,39.7,19082.0,31.9842,31.9842,31.9038,31.9038,19082.0
2016-02-22 11:15:00,39.69,39.71,39.67,39.68,13014.0,31.8958,31.9119,31.8797,31.8878,13014.0
2016-02-22 11:20:00,39.69,39.71,39.66,39.66,16014.0,31.8958,31.9119,31.8717,31.8717,16014.0
2016-02-22 11:25:00,39.66,39.78,39.66,39.77,14557.0,31.8717,31.9681,31.8717,31.9601,14557.0
2016-02-22 11:30:00,39.77,39.77,39.71,39.73,14571.0,31.9601,31.9601,31.9119,31.9279,14571.0
2016-02-22 11:35:00,39.74,39.76,39.71,39.71,9726.0,31.936,31.952,31.9119,31.9119,9726.0
2016-02-22 11:40:00,39.71,39.71,39.62,39.62,12748.0,31.9119,31.9119,31.8395,31.8395,12748.0
2016-02-22 11:45:00,39.62,39.63,39.58,39.59,11112.0,31.8395,31.8476,31.8074,31.8154,11112.0
2016-02-22 11:50:00,39.6,39.66,39.58,39.61,13154.0,31.8235,31.8717,31.8074,31.8315,13154.0
2016-02-22 11:55:00,39.6,39.62,39.56,39.61,20415.0,31.8235,31.8395,31.7913,31.8315,20415.0
2016-02-22 12:00:00,39.61,39.73,39.6,39.72,11940.0,31.8315,31.9279,31.8235,31.9199,11940.0
2016-02-22 12:05:00,39.72,39.75,39.71,39.73,8641.0,31.9199,31.944,31.9119,31.9279,8641.0
2016-02-22 12:10:00,39.74,39.74,39.71,39.73,12450.0,31.936,31.936,31.9119,31.9279,12450.0
2016-02-22 12:15:00,39.73,39.73,39.69,39.71,10501.0,31.9279,31.9279,31.8958,31.9119,10501.0
2016-02-22 12:20:00,39.7,39.77,39.69,39.76,9599.0,31.9038,31.9601,31.8958,31.952,9599.0
2016-02-22 12:25:00,39.75,39.77,39.73,39.75,11789.0,31.944,31.9601,31.9279,31.944,11789.0
2016-02-22 12:30:00,39.75,39.78,39.73,39.74,14227.0,31.944,31.9681,31.9279,31.936,14227.0
2016-02-22 12:35:00,39.73,39.76,39.71,39.72,37272.0,31.9279,31.952,31.9119,31.9199,37272.0
2016-02-22 12:40:00,39.73,39.74,39.71,39.73,24581.0,31.9279,31.936,31.9119,31.9279,24581.0
2016-02-22 12:45:00,39.72,39.72,39.67,39.67,11152.0,31.9199,31.9199,31.8797,31.8797,11152.0
2016-02-22 12:50:00,39.67,39.72,39.66,39.71,8098.0,31.8797,31.9199,31.8717,31.9119,8098.0
2016-02-22 12:55:00,39.71,39.72,39.67,39.69,17331.0,31.9119,31.9199,31.8797,31.8958,17331.0
2016-02-22 13:00:00,39.69,39.77,39.69,39.76,12195.0,31.8958,31.9601,31.8958,31.952,12195.0
2016-02-22 13:05:00,39.75,39.81,39.75,39.8,10901.0,31.944,31.9922,31.944,31.9842,10901.0
2016-02-22 13:10:00,39.81,39.82,39.78,39.79,7132.0,31.9922,32.0003,31.9681,31.9761,7132.0
2016-02-22 13:15:00,39.79,39.82,39.77,39.8,17958.0,31.9761,32.0003,31.9601,31.9842,17958.0
2016-02-22 13:20:00,39.81,39.82,39.77,39.78,10682.0,31.9922,32.0003,31.9601,31.9681,10682.0
2016-02-22 13:25:00,39.77,39.78,39.75,39.77,9307.0,31.9601,31.9681,31.944,31.9601,9307.0
2016-02-22 13:30:00,39.77,39.83,39.76,39.81,18552.0,31.9601,32.0083,31.952,31.9922,18552.0
2016-02-22 13:35:00,39.81,39.87,39.8,39.87,11693.0,31.9922,32.0404,31.9842,32.0404,11693.0
2016-02-22 13:40:00,39.87,39.88,39.81,39.81,51353.0,32.0404,32.0485,31.9922,31.9922,51353.0
2016-02-22 13:45:00,39.82,39.83,39.79,39.82,30781.0,32.0003,32.0083,31.9761,32.0003,30781.0
2016-02-22 13:50:00,39.81,39.81,39.79,39.8,10014.0,31.9922,31.9922,31.9761,31.9842,10014.0
2016-02-22 13:55:00,39.8,39.81,39.75,39.77,70610.0,31.9842,31.9922,31.944,31.9601,70610.0
2016-02-22 14:00:00,39.77,39.79,39.73,39.74,21811.0,31.9601,31.9761,31.9279,31.936,21811.0
2016-02-22 14:05:00,39.73,39.76,39.71,39.74,13905.0,31.9279,31.952,31.9119,31.936,13905.0
2016-02-22 14:10:00,39.74,39.77,39.74,39.77,12226.0,31.936,31.9601,31.936,31.9601,12226.0
2016-02-22 14:15:00,39.77,39.78,39.7,39.7,26334.0,31.9601,31.9681,31.9038,31.9038,26334.0
2016-02-22 14:20:00,39.7,39.76,39.7,39.73,13307.0,31.9038,31.952,31.9038,31.9279,13307.0
2016-02-22 14:25:00,39.74,39.74,39.67,39.69,12664.0,31.936,31.936,31.8797,31.8958,12664.0
2016-02-22 14:30:00,39.69,39.7,39.67,39.68,9267.0,31.8958,31.9038,31.8797,31.8878,9267.0
2016-02-22 14:35:00,39.69,39.74,39.68,39.74,22553.0,31.8958,31.936,31.8878,31.936,22553.0
2016-02-22 14:40:00,39.75,39.75,39.7,39.71,23699.0,31.944,31.944,31.9038,31.9119,23699.0
2016-02-22 14:45:00,39.71,39.72,39.7,39.72,13790.0,31.9119,31.9199,31.9038,31.9199,13790.0
2016-02-22 14:50:00,39.72,39.72,39.69,39.71,24470.0,31.9199,31.9199,31.8958,31.9119,24470.0
2016-02-22 14:55:00,39.72,39.72,39.7,39.72,16267.0,31.9199,31.9199,31.9038,31.9199,16267.0
2016-02-22 15:00:00,39.71,39.72,39.67,39.67,21758.0,31.9119,31.9199,31.8797,31.8797,21758.0
2016-02-22 15:05:00,39.68,39.72,39.67,39.71,17685.0,31.8878,31.9199,31.8797,31.9119,17685.0
2016-02-22 15:10:00,39.71,39.72,39.69,39.71,23869.0,31.9119,31.9199,31.8958,31.9119,23869.0
2016-02-22 15:15:00,39.71,39.72,39.69,39.7,20588.0,31.9119,31.9199,31.8958,31.9038,20588.0
2016-02-22 15:20:00,39.71,39.74,39.69,39.74,42448.0,31.9119,31.936,31.8958,31.936,42448.0
2016-02-22 15:25:00,39.74,39.75,39.69,39.7,46712.0,31.936,31.944,31.8958,31.9038,46712.0
2016-02-22 15:30:00,39.7,39.72,39.67,39.7,38220.0,31.9038,31.9199,31.8797,31.9038,38220.0
2016-02-22 15:35:00,39.7,39.7,39.67,39.68,33798.0,31.9038,31.9038,31.8797,31.8878,33798.0
2016-02-22 15:40:00,39.68,39.75,39.68,39.71,141703.0,31.8878,31.944,31.8878,31.9119,141703.0
2016-02-22 15:45:00,39.72,39.74,39.69,39.7,90459.0,31.9199,31.936,31.8958,31.9038,90459.0
2016-02-22 15:50:00,39.69,39.71,39.68,39.69,87865.0,31.8958,31.9119,31.8878,31.8958,87865.0
2016-02-22 15:55:00,39.69,39.75,39.68,39.74,293744.0,31.8958,31.944,31.8878,31.936,293744.0
2016-02-23 09:30:00,39.37,39.37,39.13,39.24,43357.0,31.6386,31.6386,31.4458,31.5342,43357.0
2016-02-23 09:35:00,39.24,39.32,39.07,39.32,31396.0,31.5342,31.5984,31.3975,31.5984,31396.0
2016-02-23 09:40:00,39.35,39.48,39.26,39.26,24377.0,31.6226,31.727,31.5502,31.5502,24377.0
2016-02-23 09:45:00,39.29,39.45,39.26,39.38,26272.0,31.5743,31.7029,31.5502,31.6467,26272.0
2016-02-23 09:50:00,39.38,39.56,39.37,39.51,43461.0,31.6467,31.7913,31.6386,31.7511,43461.0
2016-02-23 09:55:00,39.51,39.56,39.38,39.38,23088.0,31.7511,31.7913,31.6467,31.6467,23088.0
2016-02-23 10:00:00,39.33,39.38,39.28,39.31,15818.0,31.6065,31.6467,31.5663,31.5904,15818.0
2016-02-23 10:05:00,39.3,39.31,39.21,39.23,13511.0,31.5824,31.5904,31.51,31.5261,13511.0
2016-02-23 10:10:00,39.21,39.22,39.1,39.1,19413.0,31.51,31.5181,31.4216,31.4216,19413.0
2016-02-23 10:15:00,39.1,39.16,39.1,39.12,9998.0,31.4216,31.4699,31.4216,31.4377,9998.0
2016-02-23 10:20:00,39.13,39.19,39.09,39.12,12596.0,31.4458,31.494,31.4136,31.4377,12596.0
2016-02-23 10:25:00,39.11,39.28,39.09,39.24,13197.0,31.4297,31.5663,31.4136,31.5342,13197.0
2016-02-23 10:30:00,39.27,39.33,39.22,39.32,18129.0,31.5583,31.6065,31.5181,31.5984,18129.0
2016-02-23 10:35:00,39.31,39.38,39.3,39.34,24972.0,31.5904,31.6467,31.5824,31.6145,24972.0
2016-02-23 10:40:00,39.34,39.43,39.3,39.42,24286.0,31.6145,31.6868,31.5824,31.6788,24286.0
2016-02-23 10:45:00,39.42,39.45,39.39,39.44,18624.0,31.6788,31.7029,31.6547,31.6949,18624.0
2016-02-23 10:50:00,39.43,39.43,39.34,39.35,11573.0,31.6868,31.6868,31.6145,31.6226,11573.0
2016-02-23 10:55:00,39.36,39.38,39.31,39.31,18732.0,31.6306,31.6467,31.5904,31.5904,18732.0
2016-02-23 11:00:00,39.3,39.31,39.25,39.29,35138.0,31.5824,31.5904,31.5422,31.5743,35138.0
2016-02-23 11:05:00,39.3,39.42,39.25,39.25,41189.0,31.5824,31.6788,31.5422,31.5422,41189.0
2016-02-23 11:10:00,39.25,39.26,39.19,39.21,20645.0,31.5422,31.5502,31.494,31.51,20645.0
2016-02-23 11:15:00,39.23,39.23,39.17,39.19,14744.0,31.5261,31.5261,31.4779,31.494,14744.0
2016-02-23 11:20:00,39.19,39.22,39.16,39.21,36015.0,31.494,31.5181,31.4699,31.51,36015.0
2016-02-23 11:25:00,39.21,39.22,39.11,39.14,18931.0,31.51,31.5181,31.4297,31.4538,18931.0
2016-02-23 11:30:00,39.15,39.17,39.08,39.15,34049.0,31.4618,31.4779,31.4056,31.4618,34049.0
2016-02-23 11:35:00,39.16,39.29,39.15,39.29,10904.0,31.4699,31.5743,31.4618,31.5743,10904.0
2016-02-23 11:40:00,39.3,39.31,39.24,39.31,9541.0,31.5824,31.5904,31.5342,31.5904,9541.0
2016-02-23 11:45:00,39.32,39.33,39.24,39.25,7026.0,31.5984,31.6065,31.5342,31.5422,7026.0
2016-02-23 11:50:00,39.25,39.28,39.18,39.18,13275.0,31.5422,31.5663,31.4859,31.4859,13275.0
2016-02-23 11:55:00,39.18,39.23,39.16,39.21,10884.0,31.4859,31.5261,31.4699,31.51,10884.0
2016-02-23 12:00:00,39.2,39.21,39.16,39.16,18063.0,31.502,31.51,31.4699,31.4699,18063.0
2016-02-23 12:05:00,39.16,39.2,39.14,39.15,16040.0,31.4699,31.502,31.4538,31.4618,16040.0
2016-02-23 12:10:00,39.15,39.16,39.11,39.11,13178.0,31.4618,31.4699,31.4297,31.4297,13178.0
2016-02-23 12:15:00,39.09,39.16,39.09,39.09,13703.0,31.4136,31.4699,31.4136,31.4136,13703.0
2016-02-23 12:20:00,39.09,39.14,39.09,39.12,11529.0,31.4136,31.4538,31.4136,31.4377,11529.0
2016-02-23 12:25:00,39.12,39.19,39.11,39.19,7766.0,31.4377,31.494,31.4297,31.494,7766.0
2016-02-23 12:30:00,39.19,39.21,39.14,39.17,12078.0,31.494,31.51,31.4538,31.4779,12078.0
2016-02-23 12:35:00,39.17,39.18,39.14,39.18,8304.0,31.4779,31.4859,31.4538,31.4859,8304.0
2016-02-23 12:40:00,39.17,39.18,39.14,39.16,12459.0,31.4779,31.4859,31.4538,31.4699,12459.0
2016-02-23 12:45:00,39.16,39.17,39.11,39.13,10409.0,31.4699,31.4779,31.4297,31.4458,10409.0
2016-02-23 12:50:00,39.12,39.15,39.06,39.08,15426.0,31.4377,31.4618,31.3895,31.4056,15426.0
2016-02-23 12:55:00,39.08,39.15,39.07,39.14,17184.0,31.4056,31.4618,31.3975,31.4538,17184.0
2016-02-23 13:00:00,39.13,39.17,39.12,39.16,6576.0,31.4458,31.4779,31.4377,31.4699,6576.0
2016-02-23 13:05:00,39.16,39.2,39.14,39.19,6953.0,31.4699,31.502,31.4538,31.494,6953.0
2016-02-23 13:10:00,39.19,39.19,39.1,39.1,10691.0,31.494,31.494,31.4216,31.4216,10691.0
2016-02-23 13:15:00,39.1,39.1,39.07,39.07,12509.0,31.4216,31.4216,31.3975,31.3975,12509.0
2016-02-23 13:20:00,39.07,39.12,39.06,39.1,8866.0,31.3975,31.4377,31.3895,31.4216,8866.0
2016-02-23 13:25:00,39.11,39.13,39.1,39.13,9927.0,31.4297,31.4458,31.4216,31.4458,9927.0
2016-02-23 13:30:00,39.13,39.13,39.02,39.02,17684.0,31.4458,31.4458,31.3574,31.3574,17684.0
2016-02-23 13:35:00,39.02,39.06,39.01,39.04,15539.0,31.3574,31.3895,31.3493,31.3734,15539.0
2016-02-23 13:40:00,39.04,39.04,38.98,38.99,13137.0,31.3734,31.3734,31.3252,31.3333,13137.0
2016-02-23 13:45:00,38.99,39.05,38.97,39.03,8391.0,31.3333,31.3815,31.3172,31.3654,8391.0
2016-02-23 13:50:00,39.03,39.04,39.0,39.03,6313.0,31.3654,31.3734,31.3413,31.3654,6313.0
2016-02-23 13:55:00,39.03,39.11,39.02,39.1,10044.0,31.3654,31.4297,31.3574,31.4216,10044.0
2016-02-23 14:00:00,39.1,39.13,39.09,39.1,17667.0,31.4216,31.4458,31.4136,31.4216,17667.0
2016-02-23 14:05:00,39.1,39.11,39.07,39.07,8515.0,31.4216,31.4297,31.3975,31.3975,8515.0
2016-02-23 14:10:00,39.08,39.12,39.05,39.1,22820.0,31.4056,31.4377,31.3815,31.4216,22820.0
2016-02-23 14:15:00,39.11,39.18,39.11,39.17,11119.0,31.4297,31.4859,31.4297,31.4779,11119.0
2016-02-23 14:20:00,39.18,39.18,39.12,39.13,43777.0,31.4859,31.4859,31.4377,31.4458,43777.0
2016-02-23 14:25:00,39.14,39.14,39.06,39.06,14572.0,31.4538,31.4538,31.3895,31.3895,14572.0
2016-02-23 14:30:00,39.05,39.17,39.05,39.15,28249.0,31.3815,31.4779,31.3815,31.4618,28249.0
2016-02-23 14:35:00,39.15,39.15,39.08,39.09,15986.0,31.4618,31.4618,31.4056,31.4136,15986.0
2016-02-23 14:40:00,39.08,39.09,39.04,39.07,33832.0,31.4056,31.4136,31.3734,31.3975,33832.0
2016-02-23 14:45:00,39.07,39.12,39.07,39.12,15868.0,31.3975,31.4377,31.3975,31.4377,15868.0
2016-02-23 14:50:00,39.12,39.13,39.05,39.05,17840.0,31.4377,31.4458,31.3815,31.3815,17840.0
2016-02-23 14:55:00,39.05,39.08,39.04,39.05,13029.0,31.3815,31.4056,31.3734,31.3815,13029.0
2016-02-23 15:00:00,39.04,39.04,38.92,38.92,21056.0,31.3734,31.3734,31.277,31.277,21056.0
2016-02-23 15:05:00,38.92,38.95,38.9,38.95,16062.0,31.277,31.3011,31.2609,31.3011,16062.0
2016-02-23 15:10:00,38.96,38.98,38.91,38.93,17512.0,31.3091,31.3252,31.269,31.285,17512.0
2016-02-23 15:15:00,38.93,38.94,38.91,38.93,12751.0,31.285,31.2931,31.269,31.285,12751.0
2016-02-23 15:20:00,38.94,38.99,38.94,38.98,14454.0,31.2931,31.3333,31.2931,31.3252,14454.0
2016-02-23 15:25:00,38.98,38.99,38.95,38.96,15058.0,31.3252,31.3333,31.3011,31.3091,15058.0
2016-02-23 15:30:00,38.96,38.99,38.95,38.95,53881.0,31.3091,31.3333,31.3011,31.3011,53881.0
2016-02-23 15:35:00,38.96,38.97,38.94,38.95,52985.0,31.3091,31.3172,31.2931,31.3011,52985.0
2016-02-23 15:40:00,38.96,38.98,38.91,38.92,88280.0,31.3091,31.3252,31.269,31.277,88280.0
2016-02-23 15:45:00,38.93,38.97,38.93,38.97,38432.0,31.285,31.3172,31.285,31.3172,38432.0
2016-02-23 15:50:00,38.96,38.97,38.92,38.92,60336.0,31.3091,31.3172,31.277,31.277,60336.0
2016-02-23 15:55:00,38.92,38.93,38.88,38.9,113133.0,31.277,31.285,31.2449,31.2609,113133.0
2016-02-24 09:30:00,38.26,38.36,38.17,38.19,42406.0,30.7466,30.827,30.6743,30.6904,42406.0
2016-02-24 09:35:00,38.16,38.3,38.02,38.08,46126.0,30.6662,30.7788,30.5537,30.602,46126.0
2016-02-24 09:40:00,38.06,38.21,38.02,38.21,22969.0,30.5859,30.7064,30.5537,30.7064,22969.0
2016-02-24 09:45:00,38.19,38.19,38.06,38.12,29221.0,30.6904,30.6904,30.5859,30.6341,29221.0
2016-02-24 09:50:00,38.11,38.11,37.98,38.01,31874.0,30.6261,30.6261,30.5216,30.5457,31874.0
2016-02-24 09:55:00,38.01,38.12,37.98,38.12,25630.0,30.5457,30.6341,30.5216,30.6341,25630.0
2016-02-24 10:00:00,38.12,38.13,38.01,38.11,42792.0,30.6341,30.6421,30.5457,30.6261,42792.0
2016-02-24 10:05:00,38.1,38.15,38.04,38.09,51992.0,30.618,30.6582,30.5698,30.61,51992.0
2016-02-24 10:10:00,38.09,38.1,37.98,38.0,33912.0,30.61,30.618,30.5216,30.5377,33912.0
2016-02-24 10:15:00,38.0,38.06,37.97,38.01,22429.0,30.5377,30.5859,30.5136,30.5457,22429.0
2016-02-24 10:20:00,38.02,38.02,37.86,37.88,57482.0,30.5537,30.5537,30.4252,30.4412,57482.0
2016-02-24 10:25:00,37.89,37.92,37.81,37.85,69998.0,30.4493,30.4734,30.385,30.4171,69998.0
2016-02-24 10:30:00,37.85,37.93,37.77,37.86,62503.0,30.4171,30.4814,30.3528,30.4252,62503.0
2016-02-24 10:35:00,37.85,38.1,37.81,38.1,55116.0,30.4171,30.618,30.385,30.618,55116.0
2016-02-24 10:40:00,38.11,38.14,38.07,38.09,90889.0,30.6261,30.6502,30.5939,30.61,90889.0
2016-02-24 10:45:00,38.1,38.17,38.01,38.15,61174.0,30.618,30.6743,30.5457,30.6582,61174.0
2016-02-24 10:50:00,38.15,38.19,38.05,38.06,17381.0,30.6582,30.6904,30.5778,30.5859,17381.0
2016-02-24 10:55:00,38.06,38.13,38.04,38.12,44596.0,30.5859,30.6421,30.5698,30.6341,44596.0
2016-02-24 11:00:00,38.12,38.14,38.06,38.08,35868.0,30.6341,30.6502,30.5859,30.602,35868.0
2016-02-24 11:05:00,38.08,38.11,38.03,38.06,37708.0,30.602,30.6261,30.5618,30.5859,37708.0
2016-02-24 11:10:00,38.07,38.07,38.01,38.01,17103.0,30.5939,30.5939,30.5457,30.5457,17103.0
2016-02-24 11:15:00,38.01,38.03,37.98,38.0,36463.0,30.5457,30.5618,30.5216,30.5377,36463.0
2016-02-24 11:20:00,38.01,38.02,37.95,37.97,24509.0,30.5457,30.5537,30.4975,30.5136,24509.0
2016-02-24 11:25:00,37.96,37.97,37.94,37.94,54163.0,30.5055,30.5136,30.4894,30.4894,54163.0
2016-02-24 11:30:00,37.94,37.97,37.91,37.93,26618.0,30.4894,30.5136,30.4653,30.4814,26618.0
2016-02-24 11:35:00,37.93,38.04,37.92,38.03,15427.0,30.4814,30.5698,30.4734,30.5618,15427.0
2016-02-24 11:40:00,38.02,38.12,38.02,38.11,47601.0,30.5537,30.6341,30.5537,30.6261,47601.0
2016-02-24 11:45:00,38.11,38.13,38.06,38.09,15477.0,30.6261,30.6421,30.5859,30.61,15477.0
2016-02-24 11:50:00,38.1,38.19,38.1,38.16,18061.0,30.618,30.6904,30.618,30.6662,18061.0
2016-02-24 11:55:00,38.16,38.19,38.14,38.14,27113.0,30.6662,30.6904,30.6502,30.6502,27113.0
2016-02-24 12:00:00,38.14,38.26,38.13,38.25,39221.0,30.6502,30.7466,30.6421,30.7386,39221.0
2016-02-24 12:05:00,38.26,38.33,38.24,38.27,11361.0,30.7466,30.8029,30.7305,30.7546,11361.0
2016-02-24 12:10:00,38.27,38.29,38.19,38.19,9182.0,30.7546,30.7707,30.6904,30.6904,9182.0
2016-02-24 12:15:00,38.19,38.19,38.12,38.13,14267.0,30.6904,30.6904,30.6341,30.6421,14267.0
2016-02-24 12:20:00,38.13,38.18,38.11,38.12,14511.0,30.6421,30.6823,30.6261,30.6341,14511.0
2016-02-24 12:25:00,38.12,38.13,38.03,38.03,16253.0,30.6341,30.6421,30.5618,30.5618,16253.0
2016-02-24 12:30:00,38.04,38.09,37.99,38.0,18219.0,30.5698,30.61,30.5296,30.5377,18219.0
2016-02-24 12:35:00,38.0,38.03,37.99,38.01,23117.0,30.5377,30.5618,30.5296,30.5457,23117.0
2016-02-24 12:40:00,38.01,38.03,38.0,38.01,23683.0,30.5457,30.5618,30.5377,30.5457,23683.0
2016-02-24 12:45:00,38.01,38.07,38.0,38.06,16489.0,30.5457,30.5939,30.5377,30.5859,16489.0
2016-02-24 12:50:00,38.07,38.11,38.06,38.09,12917.0,30.5939,30.6261,30.5859,30.61,12917.0
2016-02-24 12:55:00,38.09,38.1,38.04,38.04,27684.0,30.61,30.618,30.5698,30.5698,27684.0
2016-02-24 13:00:00,38.05,38.16,38.04,38.15,15877.0,30.5778,30.6662,30.5698,30.6582,15877.0
2016-02-24 13:05:00,38.16,38.25,38.16,38.22,14235.0,30.6662,30.7386,30.6662,30.7145,14235.0
2016-02-24 13:10:00,38.21,38.22,38.15,38.16,10090.0,30.7064,30.7145,30.6582,30.6662,10090.0
2016-02-24 13:15:00,38.16,38.22,38.13,38.15,15904.0,30.6662,30.7145,30.6421,30.6582,15904.0
2016-02-24 13:20:00,38.16,38.21,38.15,38.18,11539.0,30.6662,30.7064,30.6582,30.6823,11539.0
2016-02-24 13:25:00,38.18,38.19,38.13,38.18,9989.0,30.6823,30.6904,30.6421,30.6823,9989.0
2016-02-24 13:30:00,38.19,38.22,38.14,38.17,15293.0,30.6904,30.7145,30.6502,30.6743,15293.0
2016-02-24 13:35:00,38.15,38.15,38.11,38.13,12367.0,30.6582,30.6582,30.6261,30.6421,12367.0
2016-02-24 13:40:00,38.12,38.15,38.1,38.15,14378.0,30.6341,30.6582,30.618,30.6582,14378.0
2016-02-24 13:45:00,38.15,38.16,38.05,38.07,21704.0,30.6582,30.6662,30.5778,30.5939,21704.0
2016-02-24 13:50:00,38.07,38.09,38.06,38.09,12555.0,30.5939,30.61,30.5859,30.61,12555.0
2016-02-24 13:55:00,38.1,38.17,38.1,38.14,11689.0,30.618,30.6743,30.618,30.6502,11689.0
2016-02-24 14:00:00,38.14,38.17,38.12,38.13,9760.0,30.6502,30.6743,30.6341,30.6421,9760.0
2016-02-24 14:05:00,38.14,38.31,38.13,38.3,20887.0,30.6502,30.7868,30.6421,30.7788,20887.0
2016-02-24 14:10:00,38.3,38.36,38.3,38.34,19031.0,30.7788,30.827,30.7788,30.8109,19031.0
2016-02-24 14:15:00,38.33,38.46,38.33,38.41,41090.0,30.8029,30.9073,30.8029,30.8671,41090.0
2016-02-24 14:20:00,38.41,38.54,38.4,38.53,19175.0,30.8671,30.9716,30.8591,30.9636,19175.0
2016-02-24 14:25:00,38.53,38.56,38.51,38.53,21536.0,30.9636,30.9877,30.9475,30.9636,21536.0
2016-02-24 14:30:00,38.53,38.58,38.52,38.56,12053.0,30.9636,31.0038,30.9555,30.9877,12053.0
2016-02-24 14:35:00,38.56,38.61,38.52,38.61,18826.0,30.9877,31.0279,30.9555,31.0279,18826.0
2016-02-24 14:40:00,38.61,38.63,38.58,38.59,16388.0,31.0279,31.0439,31.0038,31.0118,16388.0
2016-02-24 14:45:00,38.59,38.62,38.57,38.62,14504.0,31.0118,31.0359,30.9957,31.0359,14504.0
2016-02-24 14:50:00,38.63,38.63,38.56,38.57,14635.0,31.0439,31.0439,30.9877,30.9957,14635.0
2016-02-24 14:55:00,38.57,38.6,38.54,38.56,12408.0,30.9957,31.0198,30.9716,30.9877,12408.0
2016-02-24 15:00:00,38.56,38.62,38.56,38.61,10753.0,30.9877,31.0359,30.9877,31.0279,10753.0
2016-02-24 15:05:00,38.61,38.74,38.61,38.73,24028.0,31.0279,31.1323,31.0279,31.1243,24028.0
2016-02-24 15:10:00,38.73,38.75,38.7,38.75,14080.0,31.1243,31.1404,31.1002,31.1404,14080.0
2016-02-24 15:15:00,38.74,38.82,38.73,38.81,19889.0,31.1323,31.1966,31.1243,31.1886,19889.0
2016-02-24 15:20:00,38.81,38.84,38.78,38.8,15818.0,31.1886,31.2127,31.1645,31.1806,15818.0
2016-02-24 15:25:00,38.8,38.91,38.8,38.89,21817.0,31.1806,31.269,31.1806,31.2529,21817.0
2016-02-24 15:30:00,38.89,38.95,38.83,38.95,55355.0,31.2529,31.3011,31.2047,31.3011,55355.0
2016-02-24 15:35:00,38.95,39.02,38.94,39.0,50018.0,31.3011,31.3574,31.2931,31.3413,50018.0
2016-02-24 15:40:00,39.01,39.04,38.94,38.94,39611.0,31.3493,31.3734,31.2931,31.2931,39611.0
2016-02-24 15:45:00,38.94,38.95,38.88,38.94,52348.0,31.2931,31.3011,31.2449,31.2931,52348.0
2016-02-24 15:50:00,38.94,38.99,38.92,38.99,67861.0,31.2931,31.3333,31.277,31.3333,67861.0
2016-02-24 15:55:00,38.98,39.06,38.97,39.02,165407.0,31.3252,31.3895,31.3172,31.3574,165407.0
2016-02-25 09:30:00,38.94,39.46,38.87,39.45,53062.0,31.2931,31.711,31.2368,31.7029,53062.0
2016-02-25 09:35:00,39.47,39.47,38.97,39.0,55265.0,31.719,31.719,31.3172,31.3413,55265.0
2016-02-25 09:40:00,38.96,39.0,38.86,38.88,20602.0,31.3091,31.3413,31.2288,31.2449,20602.0
2016-02-25 09:45:00,38.88,38.9,38.79,38.9,14349.0,31.2449,31.2609,31.1725,31.2609,14349.0
2016-02-25 09:50:00,38.9,39.09,38.89,39.05,15236.0,31.2609,31.4136,31.2529,31.3815,15236.0
2016-02-25 09:55:00,39.06,39.06,38.92,38.99,19690.0,31.3895,31.3895,31.277,31.3333,19690.0
2016-02-25 10:00:00,38.98,38.98,38.82,38.98,27625.0,31.3252,31.3252,31.1966,31.3252,27625.0
2016-02-25 10:05:00,38.96,39.07,38.95,39.05,22782.0,31.3091,31.3975,31.3011,31.3815,22782.0
2016-02-25 10:10:00,39.04,39.13,38.97,39.13,21317.0,31.3734,31.4458,31.3172,31.4458,21317.0
2016-02-25 10:15:00,39.12,39.31,39.12,39.27,17928.0,31.4377,31.5904,31.4377,31.5583,17928.0
2016-02-25 10:20:00,39.26,39.3,39.17,39.25,57438.0,31.5502,31.5824,31.4779,31.5422,57438.0
2016-02-25 10:25:00,39.25,39.29,39.21,39.27,18335.0,31.5422,31.5743,31.51,31.5583,18335.0
2016-02-25 10:30:00,39.27,39.27,39.07,39.11,18452.0,31.5583,31.5583,31.3975,31.4297,18452.0
2016-02-25 10:35:00,39.12,39.15,39.04,39.06,13536.0,31.4377,31.4618,31.3734,31.3895,13536.0
2016-02-25 10:40:00,39.05,39.17,39.04,39.13,12685.0,31.3815,31.4779,31.3734,31.4458,12685.0
2016-02-25 10:45:00,39.12,39.13,39.01,39.04,11366.0,31.4377,31.4458,31.3493,31.3734,11366.0
2016-02-25 10:50:00,39.07,39.19,39.05,39.19,30013.0,31.3975,31.494,31.3815,31.494,30013.0
2016-02-25 10:55:00,39.19,39.19,39.03,39.04,13600.0,31.494,31.494,31.3654,31.3734,13600.0
2016-02-25 11:00:00,39.04,39.08,39.01,39.06,12699.0,31.3734,31.4056,31.3493,31.3895,12699.0
2016-02-25 11:05:00,39.08,39.21,39.06,39.2,35070.0,31.4056,31.51,31.3895,31.502,35070.0
2016-02-25 11:10:00,39.19,39.2,39.03,39.04,15475.0,31.494,31.502,31.3654,31.3734,15475.0
2016-02-25 11:15:00,39.04,39.11,39.0,39.0,14420.0,31.3734,31.4297,31.3413,31.3413,14420.0
2016-02-25 11:20:00,39.0,39.1,39.0,39.07,9621.0,31.3413,31.4216,31.3413,31.3975,9621.0
2016-02-25 11:25:00,39.07,39.2,39.05,39.19,22750.0,31.3975,31.502,31.3815,31.494,22750.0
2016-02-25 11:30:00,39.19,39.22,39.15,39.22,16553.0,31.494,31.5181,31.4618,31.5181,16553.0
2016-02-25 11:35:00,39.23,39.24,39.16,39.22,13263.0,31.5261,31.5342,31.4699,31.5181,13263.0
2016-02-25 11:40:00,39.22,39.22,39.16,39.18,9723.0,31.5181,31.5181,31.4699,31.4859,9723.0
2016-02-25 11:45:00,39.17,39.19,39.13,39.16,16822.0,31.4779,31.494,31.4458,31.4699,16822.0
2016-02-25 11:50:00,39.16,39.27,39.16,39.2,14763.0,31.4699,31.5583,31.4699,31.502,14763.0
2016-02-25 11:55:00,39.2,39.29,39.2,39.24,16943.0,31.502,31.5743,31.502,31.5342,16943.0
2016-02-25 12:00:00,39.24,39.29,39.24,39.25,11104.0,31.5342,31.5743,31.5342,31.5422,11104.0
2016-02-25 12:05:00,39.25,39.28,39.25,39.28,7810.0,31.5422,31.5663,31.5422,31.5663,7810.0
2016-02-25 12:10:00,39.27,39.3,39.25,39.29,11879.0,31.5583,31.5824,31.5422,31.5743,11879.0
2016-02-25 12:15:00,39.3,39.32,39.25,39.25,10975.0,31.5824,31.5984,31.5422,31.5422,10975.0
2016-02-25 12:20:00,39.26,39.26,39.21,39.21,6528.0,31.5502,31.5502,31.51,31.51,6528.0
2016-02-25 12:25:00,39.23,39.28,39.22,39.28,9232.0,31.5261,31.5663,31.5181,31.5663,9232.0
2016-02-25 12:30:00,39.28,39.29,39.21,39.22,27006.0,31.5663,31.5743,31.51,31.5181,27006.0
2016-02-25 12:35:00,39.22,39.29,39.21,39.24,8840.0,31.5181,31.5743,31.51,31.5342,8840.0
2016-02-25 12:40:00,39.22,39.24,39.21,39.23,8666.0,31.5181,31.5342,31.51,31.5261,8666.0
2016-02-25 12:45:00,39.22,39.23,39.16,39.21,11207.0,31.5181,31.5261,31.4699,31.51,11207.0
2016-02-25 12:50:00,39.21,39.28,39.2,39.27,10744.0,31.51,31.5663,31.502,31.5583,10744.0
2016-02-25 12:55:00,39.28,39.29,39.26,39.28,13215.0,31.5663,31.5743,31.5502,31.5663,13215.0
2016-02-25 13:00:00,39.28,39.32,39.27,39.3,10297.0,31.5663,31.5984,31.5583,31.5824,10297.0
2016-02-25 13:05:00,39.29,39.34,39.29,39.32,4779.0,31.5743,31.6145,31.5743,31.5984,4779.0
2016-02-25 13:10:00,39.32,39.37,39.31,39.36,13721.0,31.5984,31.6386,31.5904,31.6306,13721.0
2016-02-25 13:15:00,39.36,39.4,39.34,39.39,23829.0,31.6306,31.6627,31.6145,31.6547,23829.0
2016-02-25 13:20:00,39.4,39.53,39.39,39.5,27253.0,31.6627,31.7672,31.6547,31.7431,27253.0
2016-02-25 13:25:00,39.52,39.54,39.51,39.52,13365.0,31.7592,31.7752,31.7511,31.7592,13365.0
2016-02-25 13:30:00,39.51,39.54,39.49,39.53,10986.0,31.7511,31.7752,31.7351,31.7672,10986.0
2016-02-25 13:35:00,39.53,39.63,39.52,39.61,24237.0,31.7672,31.8476,31.7592,31.8315,24237.0
2016-02-25 13:40:00,39.61,39.69,39.6,39.69,18447.0,31.8315,31.8958,31.8235,31.8958,18447.0
2016-02-25 13:45:00,39.68,39.69,39.61,39.63,25732.0,31.8878,31.8958,31.8315,31.8476,25732.0
2016-02-25 13:50:00,39.63,39.64,39.59,39.61,36057.0,31.8476,31.8556,31.8154,31.8315,36057.0
2016-02-25 13:55:00,39.6,39.61,39.58,39.59,32748.0,31.8235,31.8315,31.8074,31.8154,32748.0
2016-02-25 14:00:00,39.6,39.61,39.58,39.6,20730.0,31.8235,31.8315,31.8074,31.8235,20730.0
2016-02-25 14:05:00,39.6,39.6,39.5,39.54,15818.0,31.8235,31.8235,31.7431,31.7752,15818.0
2016-02-25 14:10:00,39.54,39.59,39.54,39.59,12808.0,31.7752,31.8154,31.7752,31.8154,12808.0
2016-02-25 14:15:00,39.59,39.6,39.54,39.59,10545.0,31.8154,31.8235,31.7752,31.8154,10545.0
2016-02-25 14:20:00,39.59,39.61,39.57,39.58,15327.0,31.8154,31.8315,31.7994,31.8074,15327.0
2016-02-25 14:25:00,39.58,39.58,39.49,39.5,18185.0,31.8074,31.8074,31.7351,31.7431,18185.0
2016-02-25 14:30:00,39.5,39.58,39.49,39.58,12574.0,31.7431,31.8074,31.7351,31.8074,12574.0
2016-02-25 14:35:00,39.58,39.59,39.55,39.55,26017.0,31.8074,31.8154,31.7833,31.7833,26017.0
2016-02-25 14:40:00,39.55,39.56,39.49,39.5,13249.0,31.7833,31.7913,31.7351,31.7431,13249.0
2016-02-25 14:45:00,39.5,39.57,39.49,39.53,21743.0,31.7431,31.7994,31.7351,31.7672,21743.0
2016-02-25 14:50:00,39.53,39.53,39.46,39.47,9258.0,31.7672,31.7672,31.711,31.719,9258.0
2016-02-25 14:55:00,39.47,39.51,39.46,39.49,7578.0,31.719,31.7511,31.711,31.7351,7578.0
2016-02-25 15:00:00,39.48,39.52,39.48,39.51,19256.0,31.727,31.7592,31.727,31.7511,19256.0
2016-02-25 15:05:00,39.51,39.56,39.5,39.54,25543.0,31.7511,31.7913,31.7431,31.7752,25543.0
2016-02-25 15:10:00,39.54,39.54,39.5,39.52,20314.0,31.7752,31.7752,31.7431,31.7592,20314.0
2016-02-25 15:15:00,39.52,39.53,39.5,39.5,19359.0,31.7592,31.7672,31.7431,31.7431,19359.0
2016-02-25 15:20:00,39.5,39.54,39.5,39.52,14517.0,31.7431,31.7752,31.7431,31.7592,14517.0
2016-02-25 15:25:00,39.53,39.55,39.51,39.51,27084.0,31.7672,31.7833,31.7511,31.7511,27084.0
2016-02-25 15:30:00,39.51,39.56,39.5,39.54,38591.0,31.7511,31.7913,31.7431,31.7752,38591.0
2016-02-25 15:35:00,39.55,39.6,39.54,39.6,25277.0,31.7833,31.8235,31.7752,31.8235,25277.0
2016-02-25 15:40:00,39.59,39.66,39.58,39.65,41922.0,31.8154,31.8717,31.8074,31.8636,41922.0
2016-02-25 15:45:00,39.65,39.68,39.64,39.68,49332.0,31.8636,31.8878,31.8556,31.8878,49332.0
2016-02-25 15:50:00,39.68,39.7,39.67,39.67,69223.0,31.8878,31.9038,31.8797,31.8797,69223.0
2016-02-25 15:55:00,39.68,39.75,39.67,39.74,203928.0,31.8878,31.944,31.8797,31.936,203928.0
2016-02-26 09:30:00,39.92,40.02,39.7,39.88,29954.0,32.0806,32.161,31.9038,32.0485,29954.0
2016-02-26 09:35:00,39.86,40.25,39.86,40.25,44111.0,32.0324,32.3458,32.0324,32.3458,44111.0
2016-02-26 09:40:00,40.26,40.33,40.17,40.23,16701.0,32.3539,32.4101,32.2815,32.3297,16701.0
2016-02-26 09:45:00,40.17,40.2,39.99,40.06,15504.0,32.2815,32.3056,32.1369,32.1931,15504.0
2016-02-26 09:50:00,40.06,40.33,40.06,40.28,80452.0,32.1931,32.4101,32.1931,32.3699,80452.0
2016-02-26 09:55:00,40.3,40.39,40.17,40.17,23433.0,32.386,32.4583,32.2815,32.2815,23433.0
2016-02-26 10:00:00,40.16,40.26,40.11,40.25,13168.0,32.2735,32.3539,32.2333,32.3458,13168.0
2016-02-26 10:05:00,40.23,40.24,40.08,40.12,13085.0,32.3297,32.3378,32.2092,32.2413,13085.0
2016-02-26 10:10:00,40.09,40.13,40.07,40.11,8273.0,32.2172,32.2494,32.2012,32.2333,8273.0
2016-02-26 10:15:00,40.11,40.11,40.04,40.07,5601.0,32.2333,32.2333,32.1771,32.2012,5601.0
2016-02-26 10:20:00,40.08,40.08,39.96,39.97,9481.0,32.2092,32.2092,32.1128,32.1208,9481.0
2016-02-26 10:25:00,39.98,40.08,39.98,40.03,11793.0,32.1288,32.2092,32.1288,32.169,11793.0
2016-02-26 10:30:00,40.04,40.22,40.02,40.22,21650.0,32.1771,32.3217,32.161,32.3217,21650.0
2016-02-26 10:35:00,40.22,40.31,40.2,40.24,9980.0,32.3217,32.394,32.3056,32.3378,9980.0
2016-02-26 10:40:00,40.25,40.25,40.15,40.16,11460.0,32.3458,32.3458,32.2655,32.2735,11460.0
2016-02-26 10:45:00,40.17,40.27,40.17,40.25,11814.0,32.2815,32.3619,32.2815,32.3458,11814.0
2016-02-26 10:50:00,40.25,40.25,40.16,40.18,10507.0,32.3458,32.3458,32.2735,32.2896,10507.0
2016-02-26 10:55:00,40.19,40.21,40.14,40.21,11451.0,32.2976,32.3137,32.2574,32.3137,11451.0
2016-02-26 11:00:00,40.21,40.29,40.15,40.26,17035.0,32.3137,32.378,32.2655,32.3539,17035.0
2016-02-26 11:05:00,40.27,40.29,40.2,40.21,15805.0,32.3619,32.378,32.3056,32.3137,15805.0
2016-02-26 11:10:00,40.2,40.24,40.17,40.19,16064.0,32.3056,32.3378,32.2815,32.2976,16064.0
2016-02-26 11:15:00,40.21,40.24,40.18,40.21,8868.0,32.3137,32.3378,32.2896,32.3137,8868.0
2016-02-26 11:20:00,40.21,40.26,40.2,40.22,13158.0,32.3137,32.3539,32.3056,32.3217,13158.0
2016-02-26 11:25:00,40.21,40.21,40.06,40.06,14085.0,32.3137,32.3137,32.1931,32.1931,14085.0
2016-02-26 11:30:00,40.06,40.08,40.04,40.08,13660.0,32.1931,32.2092,32.1771,32.2092,13660.0
2016-02-26 11:35:00,40.07,40.19,40.06,40.11,12387.0,32.2012,32.2976,32.1931,32.2333,12387.0
2016-02-26 11:40:00,40.1,40.15,40.07,40.1,8984.0,32.2253,32.2655,32.2012,32.2253,8984.0
2016-02-26 11:45:00,40.1,40.23,40.08,40.22,9834.0,32.2253,32.3297,32.2092,32.3217,9834.0
2016-02-26 11:50:00,40.21,40.24,40.19,40.22,5112.0,32.3137,32.3378,32.2976,32.3217,5112.0
2016-02-26 11:55:00,40.23,40.29,40.22,40.23,21930.0,32.3297,32.378,32.3217,32.3297,21930.0
2016-02-26 12:00:00,40.22,40.22,40.14,40.18,10541.0,32.3217,32.3217,32.2574,32.2896,10541.0
2016-02-26 12:05:00,40.17,40.2,40.13,40.16,12715.0,32.2815,32.3056,32.2494,32.2735,12715.0
2016-02-26 12:10:00,40.17,40.2,40.13,40.19,6938.0,32.2815,32.3056,32.2494,32.2976,6938.0
2016-02-26 12:15:00,40.19,40.27,40.19,40.24,9478.0,32.2976,32.3619,32.2976,32.3378,9478.0
2016-02-26 12:20:00,40.25,40.31,40.25,40.3,12658.0,32.3458,32.394,32.3458,32.386,12658.0
2016-02-26 12:25:00,40.29,40.36,40.28,40.35,8687.0,32.378,32.4342,32.3699,32.4262,8687.0
2016-02-26 12:30:00,40.35,40.38,40.32,40.32,11822.0,32.4262,32.4503,32.4021,32.4021,11822.0
2016-02-26 12:35:00,40.33,40.37,40.3,40.34,8618.0,32.4101,32.4423,32.386,32.4181,8618.0
2016-02-26 12:40:00,40.34,40.36,40.29,40.35,17176.0,32.4181,32.4342,32.378,32.4262,17176.0
2016-02-26 12:45:00,40.35,40.37,40.31,40.33,8088.0,32.4262,32.4423,32.394,32.4101,8088.0
2016-02-26 12:50:00,40.31,40.39,40.3,40.39,13860.0,32.394,32.4583,32.386,32.4583,13860.0
2016-02-26 12:55:00,40.39,40.42,40.34,40.35,19636.0,32.4583,32.4824,32.4181,32.4262,19636.0
2016-02-26 13:00:00,40.35,40.35,40.28,40.28,19287.0,32.4262,32.4262,32.3699,32.3699,19287.0
2016-02-26 13:05:00,40.27,40.28,40.25,40.25,15348.0,32.3619,32.3699,32.3458,32.3458,15348.0
2016-02-26 13:10:00,40.25,40.29,40.22,40.25,16165.0,32.3458,32.378,32.3217,32.3458,16165.0
2016-02-26 13:15:00,40.25,40.26,40.23,40.23,7599.0,32.3458,32.3539,32.3297,32.3297,7599.0
2016-02-26 13:20:00,40.22,40.23,40.18,40.21,13651.0,32.3217,32.3297,32.2896,32.3137,13651.0
2016-02-26 13:25:00,40.21,40.26,40.17,40.18,24517.0,32.3137,32.3539,32.2815,32.2896,24517.0
2016-02-26 13:30:00,40.19,40.2,40.13,40.13,13357.0,32.2976,32.3056,32.2494,32.2494,13357.0
2016-02-26 13:35:00,40.13,40.22,40.13,40.14,13780.0,32.2494,32.3217,32.2494,32.2574,13780.0
2016-02-26 13:40:00,40.14,40.14,40.05,40.05,16580.0,32.2574,32.2574,32.1851,32.1851,16580.0
2016-02-26 13:45:00,40.05,40.09,40.03,40.08,17919.0,32.1851,32.2172,32.169,32.2092,17919.0
2016-02-26 13:50:00,40.08,40.08,40.01,40.02,16433.0,32.2092,32.2092,32.1529,32.161,16433.0
2016-02-26 13:55:00,40.02,40.07,40.0,40.03,11502.0,32.161,32.2012,32.1449,32.169,11502.0
2016-02-26 14:00:00,40.04,40.07,40.0,40.02,11686.0,32.1771,32.2012,32.1449,32.161,11686.0
2016-02-26 14:05:00,40.03,40.04,39.97,39.99,18162.0,32.169,32.1771,32.1208,32.1369,18162.0
2016-02-26 14:10:00,39.98,39.98,39.92,39.96,10565.0,32.1288,32.1288,32.0806,32.1128,10565.0
2016-02-26 14:15:00,39.96,39.97,39.91,39.91,14055.0,32.1128,32.1208,32.0726,32.0726,14055.0
2016-02-26 14:20:00,39.91,39.94,39.9,39.92,18247.0,32.0726,32.0967,32.0645,32.0806,18247.0
2016-02-26 14:25:00,39.92,39.93,39.9,39.93,6558.0,32.0806,32.0887,32.0645,32.0887,6558.0
2016-02-26 14:30:00,39.93,39.99,39.91,39.93,23389.0,32.0887,32.1369,32.0726,32.0887,23389.0
2016-02-26 14:35:00,39.93,39.93,39.84,39.84,21541.0,32.0887,32.0887,32.0163,32.0163,21541.0
2016-02-26 14:40:00,39.82,39.84,39.79,39.84,16872.0,32.0003,32.0163,31.9761,32.0163,16872.0
2016-02-26 14:45:00,39.84,39.91,39.84,39.91,13122.0,32.0163,32.0726,32.0163,32.0726,13122.0
2016-02-26 14:50:00,39.91,39.93,39.89,39.89,16882.0,32.0726,32.0887,32.0565,32.0565,16882.0
2016-02-26 14:55:00,39.87,39.89,39.82,39.83,13510.0,32.0404,32.0565,32.0003,32.0083,13510.0
2016-02-26 15:00:00,39.82,39.96,39.81,39.96,13877.0,32.0003,32.1128,31.9922,32.1128,13877.0
2016-02-26 15:05:00,39.96,39.98,39.95,39.96,12739.0,32.1128,32.1288,32.1047,32.1128,12739.0
2016-02-26 15:10:00,39.96,39.99,39.94,39.97,15993.0,32.1128,32.1369,32.0967,32.1208,15993.0
2016-02-26 15:15:00,39.96,39.99,39.94,39.98,17153.0,32.1128,32.1369,32.0967,32.1288,17153.0
2016-02-26 15:20:00,39.99,39.99,39.91,39.91,38468.0,32.1369,32.1369,32.0726,32.0726,38468.0
2016-02-26 15:25:00,39.91,39.95,39.88,39.92,24490.0,32.0726,32.1047,32.0485,32.0806,24490.0
2016-02-26 15:30:00,39.92,39.96,39.9,39.92,37075.0,32.0806,32.1128,32.0645,32.0806,37075.0
2016-02-26 15:35:00,39.91,39.96,39.9,39.93,87779.0,32.0726,32.1128,32.0645,32.0887,87779.0
2016-02-26 15:40:00,39.93,39.98,39.92,39.96,49072.0,32.0887,32.1288,32.0806,32.1128,49072.0
2016-02-26 15:45:00,39.95,40.0,39.95,39.96,33043.0,32.1047,32.1449,32.1047,32.1128,33043.0
2016-02-26 15:50:00,39.96,39.97,39.94,39.95,49696.0,32.1128,32.1208,32.0967,32.1047,49696.0
2016-02-26 15:55:00,39.96,39.99,39.94,39.96,158506.0,32.1128,32.1369,32.0967,32.1128,158506.0
2016-02-29 09:30:00,39.31,39.69,39.14,39.42,93632.0,31.5904,31.8958,31.4538,31.6788,93632.0
2016-02-29 09:35:00,39.44,39.5,39.23,39.27,45867.0,31.6949,31.7431,31.5261,31.5583,45867.0
2016-02-29 09:40:00,39.25,39.27,39.08,39.16,44469.0,31.5422,31.5583,31.4056,31.4699,44469.0
2016-02-29 09:45:00,39.19,39.28,39.14,39.27,18247.0,31.494,31.5663,31.4538,31.5583,18247.0
2016-02-29 09:50:00,39.28,39.52,39.26,39.44,51323.0,31.5663,31.7592,31.5502,31.6949,51323.0
2016-02-29 09:55:00,39.46,39.46,39.38,39.4,22861.0,31.711,31.711,31.6467,31.6627,22861.0
2016-02-29 10:00:00,39.38,39.5,39.3,39.46,67037.0,31.6467,31.7431,31.5824,31.711,67037.0
2016-02-29 10:05:00,39.48,39.6,39.35,39.35,54344.0,31.727,31.8235,31.6226,31.6226,54344.0
2016-02-29 10:10:00,39.35,39.46,39.34,39.44,71581.0,31.6226,31.711,31.6145,31.6949,71581.0
2016-02-29 10:15:00,39.45,39.56,39.4,39.44,27852.0,31.7029,31.7913,31.6627,31.6949,27852.0
2016-02-29 10:20:00,39.44,39.59,39.44,39.52,19349.0,31.6949,31.8154,31.6949,31.7592,19349.0
2016-02-29 10:25:00,39.53,39.55,39.42,39.47,12332.0,31.7672,31.7833,31.6788,31.719,12332.0
2016-02-29 10:30:00,39.5,39.53,39.46,39.47,17680.0,31.7431,31.7672,31.711,31.719,17680.0
2016-02-29 10:35:00,39.46,39.52,39.42,39.5,21774.0,31.711,31.7592,31.6788,31.7431,21774.0
2016-02-29 10:40:00,39.5,39.55,39.47,39.55,16515.0,31.7431,31.7833,31.719,31.7833,16515.0
2016-02-29 10:45:00,39.54,39.55,39.49,39.51,13376.0,31.7752,31.7833,31.7351,31.7511,13376.0
2016-02-29 10:50:00,39.5,39.65,39.5,39.65,19491.0,31.7431,31.8636,31.7431,31.8636,19491.0
2016-02-29 10:55:00,39.66,39.67,39.55,39.62,15170.0,31.8717,31.8797,31.7833,31.8395,15170.0
2016-02-29 11:00:00,39.61,39.74,39.61,39.7,42917.0,31.8315,31.936,31.8315,31.9038,42917.0
2016-02-29 11:05:00,39.69,39.72,39.65,39.7,65822.0,31.8958,31.9199,31.8636,31.9038,65822.0
2016-02-29 11:10:00,39.71,39.79,39.7,39.75,17072.0,31.9119,31.9761,31.9038,31.944,17072.0
2016-02-29 11:15:00,39.74,39.83,39.71,39.8,27414.0,31.936,32.0083,31.9119,31.9842,27414.0
2016-02-29 11:20:00,39.8,39.85,39.8,39.82,11699.0,31.9842,32.0244,31.9842,32.0003,11699.0
2016-02-29 11:25:00,39.8,39.82,39.64,39.68,27122.0,31.9842,32.0003,31.8556,31.8878,27122.0
2016-02-29 11:30:00,39.67,39.87,39.67,39.85,52337.0,31.8797,32.0404,31.8797,32.0244,52337.0
2016-02-29 11:35:00,39.86,39.9,39.82,39.87,20231.0,32.0324,32.0645,32.0003,32.0404,20231.0
2016-02-29 11:40:00,39.86,39.87,39.75,39.76,24390.0,32.0324,32.0404,31.944,31.952,24390.0
2016-02-29 11:45:00,39.75,39.77,39.67,39.67,22015.0,31.944,31.9601,31.8797,31.8797,22015.0
2016-02-29 11:50:00,39.66,39.72,39.65,39.68,23540.0,31.8717,31.9199,31.8636,31.8878,23540.0
2016-02-29 11:55:00,39.67,39.7,39.66,39.7,15101.0,31.8797,31.9038,31.8717,31.9038,15101.0
2016-02-29 12:00:00,39.7,39.75,39.68,39.74,20342.0,31.9038,31.944,31.8878,31.936,20342.0
2016-02-29 12:05:00,39.74,39.75,39.68,39.71,10804.0,31.936,31.944,31.8878,31.9119,10804.0
2016-02-29 12:10:00,39.72,39.74,39.7,39.71,13244.0,31.9199,31.936,31.9038,31.9119,13244.0
2016-02-29 12:15:00,39.72,39.73,39.69,39.71,7628.0,31.9199,31.9279,31.8958,31.9119,7628.0
2016-02-29 12:20:00,39.73,39.75,39.67,39.69,11236.0,31.9279,31.944,31.8797,31.8958,11236.0
2016-02-29 12:25:00,39.69,39.7,39.63,39.65,35974.0,31.8958,31.9038,31.8476,31.8636,35974.0
2016-02-29 12:30:00,39.65,39.65,39.59,39.64,16042.0,31.8636,31.8636,31.8154,31.8556,16042.0
2016-02-29 12:35:00,39.64,39.65,39.54,39.56,11374.0,31.8556,31.8636,31.7752,31.7913,11374.0
2016-02-29 12:40:00,39.56,39.61,39.55,39.57,10600.0,31.7913,31.8315,31.7833,31.7994,10600.0
2016-02-29 12:45:00,39.57,39.57,39.52,39.52,8045.0,31.7994,31.7994,31.7592,31.7592,8045.0
2016-02-29 12:50:00,39.52,39.55,39.49,39.55,20526.0,31.7592,31.7833,31.7351,31.7833,20526.0
2016-02-29 12:55:00,39.53,39.61,39.53,39.61,13995.0,31.7672,31.8315,31.7672,31.8315,13995.0
2016-02-29 13:00:00,39.6,39.69,39.57,39.69,15940.0,31.8235,31.8958,31.7994,31.8958,15940.0
2016-02-29 13:05:00,39.67,39.71,39.64,39.69,9071.0,31.8797,31.9119,31.8556,31.8958,9071.0
2016-02-29 13:10:00,39.69,39.73,39.68,39.7,9104.0,31.8958,31.9279,31.8878,31.9038,9104.0
2016-02-29 13:15:00,39.71,39.78,39.7,39.77,13243.0,31.9119,31.9681,31.9038,31.9601,13243.0
2016-02-29 13:20:00,39.77,39.78,39.72,39.77,5115.0,31.9601,31.9681,31.9199,31.9601,5115.0
2016-02-29 13:25:00,39.77,39.79,39.73,39.74,7727.0,31.9601,31.9761,31.9279,31.936,7727.0
2016-02-29 13:30:00,39.73,39.73,39.67,39.7,9405.0,31.9279,31.9279,31.8797,31.9038,9405.0
2016-02-29 13:35:00,39.71,39.74,39.69,39.73,8497.0,31.9119,31.936,31.8958,31.9279,8497.0
2016-02-29 13:40:00,39.74,39.75,39.7,39.72,11069.0,31.936,31.944,31.9038,31.9199,11069.0
2016-02-29 13:45:00,39.72,39.76,39.71,39.75,9062.0,31.9199,31.952,31.9119,31.944,9062.0
2016-02-29 13:50:00,39.76,39.78,39.74,39.78,7827.0,31.952,31.9681,31.936,31.9681,7827.0
2016-02-29 13:55:00,39.77,39.77,39.72,39.72,15055.0,31.9601,31.9601,31.9199,31.9199,15055.0
2016-02-29 14:00:00,39.72,39.75,39.69,39.75,8499.0,31.9199,31.944,31.8958,31.944,8499.0
2016-02-29 14:05:00,39.75,39.75,39.63,39.63,14128.0,31.944,31.944,31.8476,31.8476,14128.0
2016-02-29 14:10:00,39.63,39.64,39.6,39.62,13834.0,31.8476,31.8556,31.8235,31.8395,13834.0
2016-02-29 14:15:00,39.63,39.63,39.57,39.58,15355.0,31.8476,31.8476,31.7994,31.8074,15355.0
2016-02-29 14:20:00,39.57,39.57,39.49,39.51,13885.0,31.7994,31.7994,31.7351,31.7511,13885.0
2016-02-29 14:25:00,39.5,39.58,39.49,39.58,17744.0,31.7431,31.8074,31.7351,31.8074,17744.0
2016-02-29 14:30:00,39.57,39.59,39.52,39.52,14073.0,31.7994,31.8154,31.7592,31.7592,14073.0
2016-02-29 14:35:00,39.52,39.57,39.52,39.55,11992.0,31.7592,31.7994,31.7592,31.7833,11992.0
2016-02-29 14:40:00,39.56,39.57,39.48,39.5,24630.0,31.7913,31.7994,31.727,31.7431,24630.0
2016-02-29 14:45:00,39.5,39.54,39.49,39.5,11717.0,31.7431,31.7752,31.7351,31.7431,11717.0
2016-02-29 14:50:00,39.5,39.51,39.47,39.47,11720.0,31.7431,31.7511,31.719,31.719,11720.0
2016-02-29 14:55:00,39.47,39.48,39.42,39.44,15480.0,31.719,31.727,31.6788,31.6949,15480.0
2016-02-29 15:00:00,39.44,39.44,39.4,39.42,23587.0,31.6949,31.6949,31.6627,31.6788,23587.0
2016-02-29 15:05:00,39.41,39.44,39.38,39.4,31235.0,31.6708,31.6949,31.6467,31.6627,31235.0
2016-02-29 15:10:00,39.4,39.41,39.32,39.35,20841.0,31.6627,31.6708,31.5984,31.6226,20841.0
2016-02-29 15:15:00,39.36,39.42,39.32,39.32,33535.0,31.6306,31.6788,31.5984,31.5984,33535.0
2016-02-29 15:20:00,39.33,39.41,39.32,39.38,27566.0,31.6065,31.6708,31.5984,31.6467,27566.0
2016-02-29 15:25:00,39.37,39.46,39.34,39.44,45037.0,31.6386,31.711,31.6145,31.6949,45037.0
2016-02-29 15:30:00,39.43,39.48,39.41,39.44,34026.0,31.6868,31.727,31.6708,31.6949,34026.0
2016-02-29 15:35:00,39.45,39.46,39.39,39.46,37990.0,31.7029,31.711,31.6547,31.711,37990.0
2016-02-29 15:40:00,39.47,39.47,39.4,39.45,47346.0,31.719,31.719,31.6627,31.7029,47346.0
2016-02-29 15:45:00,39.44,39.47,39.42,39.44,39790.0,31.6949,31.719,31.6788,31.6949,39790.0
2016-02-29 15:50:00,39.44,39.44,39.37,39.41,61651.0,31.6949,31.6949,31.6386,31.6708,61651.0
2016-02-29 15:55:00,39.4,39.43,39.33,39.33,201699.0,31.6627,31.6868,31.6065,31.6065,201699.0
2016-03-01 09:30:00,39.96,40.11,39.95,40.01,38424.0,32.1128,32.2333,32.1047,32.1529,38424.0
2016-03-01 09:35:00,40.01,40.06,39.82,39.84,25615.0,32.1529,32.1931,32.0003,32.0163,25615.0
2016-03-01 09:40:00,39.84,39.86,39.66,39.69,21011.0,32.0163,32.0324,31.8717,31.8958,21011.0
2016-03-01 09:45:00,39.69,39.78,39.62,39.77,15507.0,31.8958,31.9681,31.8395,31.9601,15507.0
2016-03-01 09:50:00,39.79,39.95,39.76,39.9,16584.0,31.9761,32.1047,31.952,32.0645,16584.0
2016-03-01 09:55:00,39.91,39.93,39.87,39.9,9536.0,32.0726,32.0887,32.0404,32.0645,9536.0
2016-03-01 10:00:00,39.94,40.03,39.94,40.01,16831.0,32.0967,32.169,32.0967,32.1529,16831.0
2016-03-01 10:05:00,40.01,40.11,40.01,40.08,24475.0,32.1529,32.2333,32.1529,32.2092,24475.0
2016-03-01 10:10:00,40.08,40.12,40.07,40.1,20728.0,32.2092,32.2413,32.2012,32.2253,20728.0
2016-03-01 10:15:00,40.1,40.17,39.99,40.17,65025.0,32.2253,32.2815,32.1369,32.2815,65025.0
2016-03-01 10:20:00,40.17,40.45,40.17,40.44,34850.0,32.2815,32.5065,32.2815,32.4985,34850.0
2016-03-01 10:25:00,40.44,40.62,40.44,40.62,55128.0,32.4985,32.6432,32.4985,32.6432,55128.0
2016-03-01 10:30:00,40.62,40.63,40.52,40.58,22766.0,32.6432,32.6512,32.5628,32.611,22766.0
2016-03-01 10:35:00,40.57,40.63,40.55,40.57,18490.0,32.603,32.6512,32.5869,32.603,18490.0
2016-03-01 10:40:00,40.56,40.69,40.56,40.67,43139.0,32.5949,32.6994,32.5949,32.6833,43139.0
2016-03-01 10:45:00,40.67,40.67,40.57,40.57,41798.0,32.6833,32.6833,32.603,32.603,41798.0
2016-03-01 10:50:00,40.58,40.59,40.42,40.5,51099.0,32.611,32.619,32.4824,32.5467,51099.0
2016-03-01 10:55:00,40.49,40.62,40.49,40.54,13792.0,32.5387,32.6432,32.5387,32.5789,13792.0
2016-03-01 11:00:00,40.52,40.66,40.52,40.62,14362.0,32.5628,32.6753,32.5628,32.6432,14362.0
2016-03-01 11:05:00,40.61,40.63,40.54,40.63,19234.0,32.6351,32.6512,32.5789,32.6512,19234.0
2016-03-01 11:10:00,40.64,40.7,40.63,40.67,21490.0,32.6592,32.7074,32.6512,32.6833,21490.0
2016-03-01 11:15:00,40.68,40.75,40.64,40.75,22537.0,32.6914,32.7476,32.6592,32.7476,22537.0
2016-03-01 11:20:00,40.72,40.75,40.66,40.71,22049.0,32.7235,32.7476,32.6753,32.7155,22049.0
2016-03-01 11:25:00,40.72,40.88,40.72,40.85,35514.0,32.7235,32.8521,32.7235,32.828,35514.0
2016-03-01 11:30:00,40.85,40.89,40.83,40.87,17391.0,32.828,32.8601,32.8119,32.8441,17391.0
2016-03-01 11:35:00,40.87,40.95,40.84,40.94,38316.0,32.8441,32.9084,32.82,32.9003,38316.0
2016-03-01 11:40:00,40.95,41.0,40.93,40.95,34749.0,32.9084,32.9485,32.8923,32.9084,34749.0
2016-03-01 11:45:00,40.96,41.02,40.93,40.96,27517.0,32.9164,32.9646,32.8923,32.9164,27517.0
2016-03-01 11:50:00,40.96,41.04,40.95,41.02,13798.0,32.9164,32.9807,32.9084,32.9646,13798.0
2016-03-01 11:55:00,41.01,41.03,40.95,41.01,18210.0,32.9566,32.9726,32.9084,32.9566,18210.0
2016-03-01 12:00:00,41.01,41.02,40.97,40.99,16543.0,32.9566,32.9646,32.9244,32.9405,16543.0
2016-03-01 12:05:00,41.0,41.07,40.97,41.04,18284.0,32.9485,33.0048,32.9244,32.9807,18284.0
2016-03-01 12:10:00,41.03,41.06,41.0,41.02,13965.0,32.9726,32.9968,32.9485,32.9646,13965.0
2016-03-01 12:15:00,41.02,41.04,40.97,41.01,39808.0,32.9646,32.9807,32.9244,32.9566,39808.0
2016-03-01 12:20:00,41.01,41.06,41.01,41.03,19999.0,32.9566,32.9968,32.9566,32.9726,19999.0
2016-03-01 12:25:00,41.03,41.11,41.02,41.1,17030.0,32.9726,33.0369,32.9646,33.0289,17030.0
2016-03-01 12:30:00,41.11,41.12,41.07,41.07,16253.0,33.0369,33.045,33.0048,33.0048,16253.0
2016-03-01 12:35:00,41.07,41.08,40.98,40.98,11605.0,33.0048,33.0128,32.9325,32.9325,11605.0
2016-03-01 12:40:00,40.98,40.99,40.95,40.98,11666.0,32.9325,32.9405,32.9084,32.9325,11666.0
2016-03-01 12:45:00,40.98,41.08,40.98,41.03,13512.0,32.9325,33.0128,32.9325,32.9726,13512.0
2016-03-01 12:50:00,41.03,41.09,41.02,41.09,13765.0,32.9726,33.0209,32.9646,33.0209,13765.0
2016-03-01 12:55:00,41.09,41.09,41.03,41.04,20488.0,33.0209,33.0209,32.9726,32.9807,20488.0
2016-03-01 13:00:00,41.04,41.05,40.99,41.05,10580.0,32.9807,32.9887,32.9405,32.9887,10580.0
2016-03-01 13:05:00,41.05,41.05,40.98,41.01,15440.0,32.9887,32.9887,32.9325,32.9566,15440.0
2016-03-01 13:10:00,41.01,41.04,40.97,41.03,9139.0,32.9566,32.9807,32.9244,32.9726,9139.0
2016-03-01 13:15:00,41.03,41.11,41.03,41.08,12170.0,32.9726,33.0369,32.9726,33.0128,12170.0
2016-03-01 13:20:00,41.07,41.13,41.06,41.11,11637.0,33.0048,33.053,32.9968,33.0369,11637.0
2016-03-01 13:25:00,41.11,41.15,41.09,41.14,9118.0,33.0369,33.0691,33.0209,33.061,9118.0
2016-03-01 13:30:00,41.14,41.15,41.13,41.14,15567.0,33.061,33.0691,33.053,33.061,15567.0
2016-03-01 13:35:00,41.14,41.18,41.14,41.15,17592.0,33.061,33.0932,33.061,33.0691,17592.0
2016-03-01 13:40:00,41.15,41.2,41.14,41.19,10495.0,33.0691,33.1093,33.061,33.1012,10495.0
2016-03-01 13:45:00,41.2,41.2,41.12,41.14,20926.0,33.1093,33.1093,33.045,33.061,20926.0
2016-03-01 13:50:00,41.13,41.14,41.01,41.02,14636.0,33.053,33.061,32.9566,32.9646,14636.0
2016-03-01 13:55:00,41.02,41.04,40.94,40.96,14904.0,32.9646,32.9807,32.9003,32.9164,14904.0
2016-03-01 14:00:00,40.96,41.01,40.95,40.98,13941.0,32.9164,32.9566,32.9084,32.9325,13941.0
2016-03-01 14:05:00,40.97,41.02,40.96,40.99,14890.0,32.9244,32.9646,32.9164,32.9405,14890.0
2016-03-01 14:10:00,40.98,40.98,40.89,40.89,13050.0,32.9325,32.9325,32.8601,32.8601,13050.0
2016-03-01 14:15:00,40.9,40.93,40.85,40.88,16182.0,32.8682,32.8923,32.828,32.8521,16182.0
2016-03-01 14:20:00,40.88,40.92,40.84,40.9,19410.0,32.8521,32.8842,32.82,32.8682,19410.0
2016-03-01 14:25:00,40.89,40.89,40.84,40.87,16915.0,32.8601,32.8601,32.82,32.8441,16915.0
2016-03-01 14:30:00,40.87,40.91,40.87,40.9,14474.0,32.8441,32.8762,32.8441,32.8682,14474.0
2016-03-01 14:35:00,40.91,40.97,40.9,40.95,13417.0,32.8762,32.9244,32.8682,32.9084,13417.0
2016-03-01 14:40:00,40.94,40.96,40.9,40.96,11425.0,32.9003,32.9164,32.8682,32.9164,11425.0
2016-03-01 14:45:00,40.96,40.96,40.92,40.92,11844.0,32.9164,32.9164,32.8842,32.8842,11844.0
2016-03-01 14:50:00,40.93,40.96,40.9,40.91,9790.0,32.8923,32.9164,32.8682,32.8762,9790.0
2016-03-01 14:55:00,40.91,40.98,40.9,40.97,17692.0,32.8762,32.9325,32.8682,32.9244,17692.0
2016-03-01 15:00:00,40.98,41.03,40.97,41.03,40255.0,32.9325,32.9726,32.9244,32.9726,40255.0
2016-03-01 15:05:00,41.02,41.08,41.01,41.08,26181.0,32.9646,33.0128,32.9566,33.0128,26181.0
2016-03-01 15:10:00,41.07,41.07,41.01,41.03,31092.0,33.0048,33.0048,32.9566,32.9726,31092.0
2016-03-01 15:15:00,41.03,41.05,41.01,41.02,14516.0,32.9726,32.9887,32.9566,32.9646,14516.0
2016-03-01 15:20:00,41.02,41.02,40.99,41.01,12716.0,32.9646,32.9646,32.9405,32.9566,12716.0
2016-03-01 15:25:00,41.0,41.03,41.0,41.01,21248.0,32.9485,32.9726,32.9485,32.9566,21248.0
2016-03-01 15:30:00,41.02,41.06,41.01,41.05,31089.0,32.9646,32.9968,32.9566,32.9887,31089.0
2016-03-01 15:35:00,41.05,41.06,40.97,40.98,44563.0,32.9887,32.9968,32.9244,32.9325,44563.0
2016-03-01 15:40:00,40.98,41.01,40.94,40.98,27772.0,32.9325,32.9566,32.9003,32.9325,27772.0
2016-03-01 15:45:00,40.97,40.97,40.93,40.93,44561.0,32.9244,32.9244,32.8923,32.8923,44561.0
2016-03-01 15:50:00,40.93,40.97,40.93,40.96,41560.0,32.8923,32.9244,32.8923,32.9164,41560.0
2016-03-01 15:55:00,40.96,40.98,40.94,40.97,116436.0,32.9164,32.9325,32.9003,32.9244,116436.0
2016-03-02 09:30:00,41.35,41.74,41.21,41.56,86422.0,33.2298,33.5432,33.1173,33.3986,86422.0
2016-03-02 09:35:00,41.59,41.8,41.56,41.65,28643.0,33.4227,33.5914,33.3986,33.4709,28643.0
2016-03-02 09:40:00,41.67,41.75,41.63,41.68,22292.0,33.487,33.5512,33.4548,33.495,22292.0
2016-03-02 09:45:00,41.68,41.75,41.64,41.7,23584.0,33.495,33.5512,33.4629,33.5111,23584.0
2016-03-02 09:50:00,41.72,41.8,41.57,41.58,32347.0,33.5271,33.5914,33.4066,33.4146,32347.0
2016-03-02 09:55:00,41.58,41.59,41.31,41.31,30123.0,33.4146,33.4227,33.1977,33.1977,30123.0
2016-03-02 10:00:00,41.31,41.4,41.31,41.36,20998.0,33.1977,33.27,33.1977,33.2378,20998.0
2016-03-02 10:05:00,41.36,41.54,41.36,41.51,19073.0,33.2378,33.3825,33.2378,33.3584,19073.0
2016-03-02 10:10:00,41.52,41.6,41.46,41.57,33068.0,33.3664,33.4307,33.3182,33.4066,33068.0
2016-03-02 10:15:00,41.57,41.63,41.53,41.53,17125.0,33.4066,33.4548,33.3745,33.3745,17125.0
2016-03-02 10:20:00,41.55,41.6,41.52,41.57,25485.0,33.3905,33.4307,33.3664,33.4066,25485.0
2016-03-02 10:25:00,41.56,41.63,41.53,41.62,14287.0,33.3986,33.4548,33.3745,33.4468,14287.0
2016-03-02 10:30:00,41.6,41.6,41.41,41.52,31632.0,33.4307,33.4307,33.278,33.3664,31632.0
2016-03-02 10:35:00,41.5,41.6,41.48,41.57,18769.0,33.3503,33.4307,33.3343,33.4066,18769.0
2016-03-02 10:40:00,41.57,41.59,41.52,41.56,17486.0,33.4066,33.4227,33.3664,33.3986,17486.0
2016-03-02 10:45:00,41.54,41.67,41.54,41.66,19023.0,33.3825,33.487,33.3825,33.4789,19023.0
2016-03-02 10:50:00,41.65,41.76,41.65,41.75,21303.0,33.4709,33.5593,33.4709,33.5512,21303.0
2016-03-02 10:55:00,41.77,41.86,41.76,41.84,21715.0,33.5673,33.6396,33.5593,33.6236,21715.0
2016-03-02 11:00:00,41.85,41.9,41.81,41.86,32038.0,33.6316,33.6718,33.5995,33.6396,32038.0
2016-03-02 11:05:00,41.86,41.95,41.85,41.89,38382.0,33.6396,33.712,33.6316,33.6638,38382.0
2016-03-02 11:10:00,41.9,41.97,41.87,41.88,26319.0,33.6718,33.728,33.6477,33.6557,26319.0
2016-03-02 11:15:00,41.89,41.9,41.78,41.81,20083.0,33.6638,33.6718,33.5754,33.5995,20083.0
2016-03-02 11:20:00,41.8,41.81,41.71,41.75,29357.0,33.5914,33.5995,33.5191,33.5512,29357.0
2016-03-02 11:25:00,41.75,41.78,41.74,41.77,19003.0,33.5512,33.5754,33.5432,33.5673,19003.0
2016-03-02 11:30:00,41.78,41.84,41.74,41.79,24360.0,33.5754,33.6236,33.5432,33.5834,24360.0
2016-03-02 11:35:00,41.78,41.79,41.74,41.76,15740.0,33.5754,33.5834,33.5432,33.5593,15740.0
2016-03-02 11:40:00,41.76,41.82,41.75,41.82,20021.0,33.5593,33.6075,33.5512,33.6075,20021.0
2016-03-02 11:45:00,41.82,41.84,41.64,41.64,143757.0,33.6075,33.6236,33.4629,33.4629,143757.0
2016-03-02 11:50:00,41.65,41.72,41.56,41.63,59385.0,33.4709,33.5271,33.3986,33.4548,59385.0
2016-03-02 11:55:00,41.68,41.73,41.57,41.57,14627.0,33.495,33.5352,33.4066,33.4066,14627.0
2016-03-02 12:00:00,41.58,41.62,41.54,41.59,20606.0,33.4146,33.4468,33.3825,33.4227,20606.0
2016-03-02 12:05:00,41.58,41.59,41.53,41.56,9711.0,33.4146,33.4227,33.3745,33.3986,9711.0
2016-03-02 12:10:00,41.56,41.63,41.56,41.61,8225.0,33.3986,33.4548,33.3986,33.4387,8225.0
2016-03-02 12:15:00,41.62,41.62,41.54,41.58,10375.0,33.4468,33.4468,33.3825,33.4146,10375.0
2016-03-02 12:20:00,41.58,41.62,41.56,41.61,16141.0,33.4146,33.4468,33.3986,33.4387,16141.0
2016-03-02 12:25:00,41.61,41.61,41.52,41.55,11370.0,33.4387,33.4387,33.3664,33.3905,11370.0
2016-03-02 12:30:00,41.55,41.56,41.5,41.55,11256.0,33.3905,33.3986,33.3503,33.3905,11256.0
2016-03-02 12:35:00,41.55,41.63,41.55,41.62,17097.0,33.3905,33.4548,33.3905,33.4468,17097.0
2016-03-02 12:40:00,41.63,41.67,41.63,41.64,11365.0,33.4548,33.487,33.4548,33.4629,11365.0
2016-03-02 12:45:00,41.65,41.7,41.63,41.68,9631.0,33.4709,33.5111,33.4548,33.495,9631.0
2016-03-02 12:50:00,41.68,41.68,41.66,41.67,13162.0,33.495,33.495,33.4789,33.487,13162.0
2016-03-02 12:55:00,41.66,41.71,41.66,41.69,18042.0,33.4789,33.5191,33.4789,33.503,18042.0
2016-03-02 13:00:00,41.69,41.7,41.67,41.69,12230.0,33.503,33.5111,33.487,33.503,12230.0
2016-03-02 13:05:00,41.69,41.76,41.69,41.76,16856.0,33.503,33.5593,33.503,33.5593,16856.0
2016-03-02 13:10:00,41.74,41.82,41.71,41.8,28982.0,33.5432,33.6075,33.5191,33.5914,28982.0
2016-03-02 13:15:00,41.8,41.89,41.77,41.89,18352.0,33.5914,33.6638,33.5673,33.6638,18352.0
2016-03-02 13:20:00,41.9,41.91,41.86,41.89,18393.0,33.6718,33.6798,33.6396,33.6638,18393.0
2016-03-02 13:25:00,41.9,41.93,41.84,41.86,16270.0,33.6718,33.6959,33.6236,33.6396,16270.0
2016-03-02 13:30:00,41.87,41.87,41.84,41.86,10672.0,33.6477,33.6477,33.6236,33.6396,10672.0
2016-03-02 13:35:00,41.86,41.88,41.82,41.88,11352.0,33.6396,33.6557,33.6075,33.6557,11352.0
2016-03-02 13:40:00,41.88,41.93,41.87,41.92,11884.0,33.6557,33.6959,33.6477,33.6879,11884.0
2016-03-02 13:45:00,41.93,41.94,41.9,41.9,35957.0,33.6959,33.7039,33.6718,33.6718,35957.0
2016-03-02 13:50:00,41.88,41.89,41.84,41.84,8487.0,33.6557,33.6638,33.6236,33.6236,8487.0
2016-03-02 13:55:00,41.84,41.84,41.76,41.76,11327.0,33.6236,33.6236,33.5593,33.5593,11327.0
2016-03-02 14:00:00,41.76,41.93,41.76,41.92,26813.0,33.5593,33.6959,33.5593,33.6879,26813.0
2016-03-02 14:05:00,41.92,41.92,41.8,41.82,13218.0,33.6879,33.6879,33.5914,33.6075,13218.0
2016-03-02 14:10:00,41.83,41.85,41.78,41.81,11486.0,33.6155,33.6316,33.5754,33.5995,11486.0
2016-03-02 14:15:00,41.8,41.87,41.8,41.85,22882.0,33.5914,33.6477,33.5914,33.6316,22882.0
2016-03-02 14:20:00,41.85,41.93,41.84,41.9,21074.0,33.6316,33.6959,33.6236,33.6718,21074.0
2016-03-02 14:25:00,41.91,41.97,41.87,41.96,20895.0,33.6798,33.728,33.6477,33.72,20895.0
2016-03-02 14:30:00,41.96,41.99,41.94,41.98,29603.0,33.72,33.7441,33.7039,33.7361,29603.0
2016-03-02 14:35:00,41.98,42.01,41.96,41.99,62935.0,33.7361,33.7602,33.72,33.7441,62935.0
2016-03-02 14:40:00,41.98,42.09,41.98,42.05,31639.0,33.7361,33.8245,33.7361,33.7923,31639.0
2016-03-02 14:45:00,42.06,42.15,42.04,42.09,46758.0,33.8004,33.8727,33.7843,33.8245,46758.0
2016-03-02 14:50:00,42.1,42.12,42.02,42.03,22980.0,33.8325,33.8486,33.7682,33.7763,22980.0
2016-03-02 14:55:00,42.02,42.08,42.02,42.02,26530.0,33.7682,33.8164,33.7682,33.7682,26530.0
2016-03-02 15:00:00,42.01,42.09,42.0,42.08,61150.0,33.7602,33.8245,33.7522,33.8164,61150.0
2016-03-02 15:05:00,42.09,42.09,42.01,42.03,30555.0,33.8245,33.8245,33.7602,33.7763,30555.0
2016-03-02 15:10:00,42.03,42.05,42.0,42.01,18964.0,33.7763,33.7923,33.7522,33.7602,18964.0
2016-03-02 15:15:00,42.01,42.03,41.98,41.98,38258.0,33.7602,33.7763,33.7361,33.7361,38258.0
2016-03-02 15:20:00,41.98,42.0,41.94,41.97,29101.0,33.7361,33.7522,33.7039,33.728,29101.0
2016-03-02 15:25:00,41.97,42.0,41.95,41.98,47123.0,33.728,33.7522,33.712,33.7361,47123.0
2016-03-02 15:30:00,41.97,42.06,41.93,42.06,58380.0,33.728,33.8004,33.6959,33.8004,58380.0
2016-03-02 15:35:00,42.06,42.09,42.03,42.07,51491.0,33.8004,33.8245,33.7763,33.8084,51491.0
2016-03-02 15:40:00,42.08,42.09,42.06,42.08,53950.0,33.8164,33.8245,33.8004,33.8164,53950.0
2016-03-02 15:45:00,42.07,42.14,42.05,42.14,85956.0,33.8084,33.8647,33.7923,33.8647,85956.0
2016-03-02 15:50:00,42.14,42.24,42.13,42.24,116498.0,33.8647,33.945,33.8566,33.945,116498.0
2016-03-02 15:55:00,42.24,42.31,42.23,42.24,301712.0,33.945,34.0013,33.937,33.945,301712.0
2016-03-03 09:30:00,42.29,42.49,42.23,42.46,72571.0,33.9852,34.1459,33.937,34.1218,72571.0
2016-03-03 09:35:00,42.46,42.71,42.46,42.52,48879.0,34.1218,34.3227,34.1218,34.17,48879.0
2016-03-03 09:40:00,42.52,42.7,42.46,42.55,163276.0,34.17,34.3147,34.1218,34.1941,163276.0
2016-03-03 09:45:00,42.56,42.73,42.52,42.73,17563.0,34.2022,34.3388,34.17,34.3388,17563.0
2016-03-03 09:50:00,42.73,42.78,42.69,42.74,54700.0,34.3388,34.379,34.3067,34.3468,54700.0
2016-03-03 09:55:00,42.73,42.74,42.58,42.59,25102.0,34.3388,34.3468,34.2183,34.2263,25102.0
2016-03-03 10:00:00,42.6,42.61,42.45,42.59,54110.0,34.2343,34.2424,34.1138,34.2263,54110.0
2016-03-03 10:05:00,42.57,42.77,42.56,42.73,27328.0,34.2102,34.3709,34.2022,34.3388,27328.0
2016-03-03 10:10:00,42.72,42.76,42.62,42.62,33634.0,34.3308,34.3629,34.2504,34.2504,33634.0
2016-03-03 10:15:00,42.62,42.78,42.62,42.76,44380.0,34.2504,34.379,34.2504,34.3629,44380.0
2016-03-03 10:20:00,42.75,42.89,42.72,42.89,53471.0,34.3549,34.4674,34.3308,34.4674,53471.0
2016-03-03 10:25:00,42.88,42.91,42.73,42.9,26696.0,34.4593,34.4835,34.3388,34.4754,26696.0
2016-03-03 10:30:00,42.9,42.98,42.88,42.93,33087.0,34.4754,34.5397,34.4593,34.4995,33087.0
2016-03-03 10:35:00,42.93,42.95,42.78,42.91,76837.0,34.4995,34.5156,34.379,34.4835,76837.0
2016-03-03 10:40:00,42.92,43.0,42.9,42.95,47261.0,34.4915,34.5558,34.4754,34.5156,47261.0
2016-03-03 10:45:00,42.94,43.09,42.94,43.03,66670.0,34.5076,34.6281,34.5076,34.5799,66670.0
2016-03-03 10:50:00,43.03,43.16,43.02,43.14,41622.0,34.5799,34.6844,34.5719,34.6683,41622.0
2016-03-03 10:55:00,43.14,43.16,43.04,43.05,21855.0,34.6683,34.6844,34.5879,34.596,21855.0
2016-03-03 11:00:00,43.04,43.08,42.97,43.06,60391.0,34.5879,34.6201,34.5317,34.604,60391.0
2016-03-03 11:05:00,43.06,43.19,43.05,43.15,40135.0,34.604,34.7085,34.596,34.6763,40135.0
2016-03-03 11:10:00,43.16,43.21,43.14,43.15,58541.0,34.6844,34.7245,34.6683,34.6763,58541.0
2016-03-03 11:15:00,43.16,43.17,43.07,43.09,77669.0,34.6844,34.6924,34.612,34.6281,77669.0
2016-03-03 11:20:00,43.09,43.11,42.95,43.0,67528.0,34.6281,34.6442,34.5156,34.5558,67528.0
2016-03-03 11:25:00,43.0,43.05,42.93,42.94,50319.0,34.5558,34.596,34.4995,34.5076,50319.0
2016-03-03 11:30:00,42.94,43.0,42.88,43.0,30424.0,34.5076,34.5558,34.4593,34.5558,30424.0
2016-03-03 11:35:00,43.0,43.05,42.98,43.04,30044.0,34.5558,34.596,34.5397,34.5879,30044.0
2016-03-03 11:40:00,43.04,43.08,43.01,43.05,24964.0,34.5879,34.6201,34.5638,34.596,24964.0
2016-03-03 11:45:00,43.05,43.07,43.03,43.04,24011.0,34.596,34.612,34.5799,34.5879,24011.0
2016-03-03 11:50:00,43.05,43.06,42.98,43.01,34753.0,34.596,34.604,34.5397,34.5638,34753.0
2016-03-03 11:55:00,43.02,43.1,43.0,43.1,25978.0,34.5719,34.6361,34.5558,34.6361,25978.0
2016-03-03 12:00:00,43.1,43.13,43.0,43.02,28857.0,34.6361,34.6602,34.5558,34.5719,28857.0
2016-03-03 12:05:00,43.02,43.03,42.97,42.99,47808.0,34.5719,34.5799,34.5317,34.5477,47808.0
2016-03-03 12:10:00,42.99,43.02,42.96,42.97,18752.0,34.5477,34.5719,34.5236,34.5317,18752.0
2016-03-03 12:15:00,42.97,42.99,42.95,42.96,44963.0,34.5317,34.5477,34.5156,34.5236,44963.0
2016-03-03 12:20:00,42.96,43.02,42.96,42.99,62343.0,34.5236,34.5719,34.5236,34.5477,62343.0
2016-03-03 12:25:00,43.0,43.02,42.96,42.96,31951.0,34.5558,34.5719,34.5236,34.5236,31951.0
2016-03-03 12:30:00,42.95,43.0,42.95,42.98,39794.0,34.5156,34.5558,34.5156,34.5397,39794.0
2016-03-03 12:35:00,42.98,43.01,42.95,43.0,28069.0,34.5397,34.5638,34.5156,34.5558,28069.0
2016-03-03 12:40:00,43.01,43.01,42.96,42.98,26349.0,34.5638,34.5638,34.5236,34.5397,26349.0
2016-03-03 12:45:00,42.99,43.0,42.96,42.99,35346.0,34.5477,34.5558,34.5236,34.5477,35346.0
2016-03-03 12:50:00,42.98,43.0,42.98,42.98,13143.0,34.5397,34.5558,34.5397,34.5397,13143.0
2016-03-03 12:55:00,42.98,42.99,42.94,42.97,36646.0,34.5397,34.5477,34.5076,34.5317,36646.0
2016-03-03 13:00:00,42.98,43.03,42.97,43.0,46107.0,34.5397,34.5799,34.5317,34.5558,46107.0
2016-03-03 13:05:00,43.01,43.04,43.0,43.01,23929.0,34.5638,34.5879,34.5558,34.5638,23929.0
2016-03-03 13:10:00,43.02,43.03,42.98,43.0,24843.0,34.5719,34.5799,34.5397,34.5558,24843.0
2016-03-03 13:15:00,43.0,43.02,42.99,43.0,17852.0,34.5558,34.5719,34.5477,34.5558,17852.0
2016-03-03 13:20:00,43.0,43.0,42.86,42.88,30391.0,34.5558,34.5558,34.4433,34.4593,30391.0
2016-03-03 13:25:00,42.88,42.88,42.75,42.77,16236.0,34.4593,34.4593,34.3549,34.3709,16236.0
2016-03-03 13:30:00,42.78,42.86,42.75,42.79,18369.0,34.379,34.4433,34.3549,34.387,18369.0
2016-03-03 13:35:00,42.8,42.88,42.8,42.88,27683.0,34.3951,34.4593,34.3951,34.4593,27683.0
2016-03-03 13:40:00,42.89,42.89,42.8,42.85,25998.0,34.4674,34.4674,34.3951,34.4352,25998.0
2016-03-03 13:45:00,42.85,42.9,42.8,42.89,27113.0,34.4352,34.4754,34.3951,34.4674,27113.0
2016-03-03 13:50:00,42.9,42.93,42.8,42.82,33943.0,34.4754,34.4995,34.3951,34.4111,33943.0
2016-03-03 13:55:00,42.82,42.83,42.78,42.83,14234.0,34.4111,34.4192,34.379,34.4192,14234.0
2016-03-03 14:00:00,42.84,42.86,42.79,42.83,44545.0,34.4272,34.4433,34.387,34.4192,44545.0
2016-03-03 14:05:00,42.83,42.85,42.78,42.84,12650.0,34.4192,34.4352,34.379,34.4272,12650.0
2016-03-03 14:10:00,42.83,42.84,42.78,42.79,22061.0,34.4192,34.4272,34.379,34.387,22061.0
2016-03-03 14:15:00,42.78,42.8,42.71,42.71,24178.0,34.379,34.3951,34.3227,34.3227,24178.0
2016-03-03 14:20:00,42.72,42.74,42.67,42.74,30761.0,34.3308,34.3468,34.2906,34.3468,30761.0
2016-03-03 14:25:00,42.74,42.8,42.63,42.65,28018.0,34.3468,34.3951,34.2584,34.2745,28018.0
2016-03-03 14:30:00,42.64,42.69,42.6,42.62,23927.0,34.2665,34.3067,34.2343,34.2504,23927.0
2016-03-03 14:35:00,42.63,42.67,42.62,42.66,66225.0,34.2584,34.2906,34.2504,34.2825,66225.0
2016-03-03 14:40:00,42.66,42.72,42.64,42.7,28564.0,34.2825,34.3308,34.2665,34.3147,28564.0
2016-03-03 14:45:00,42.7,42.71,42.63,42.64,19113.0,34.3147,34.3227,34.2584,34.2665,19113.0
2016-03-03 14:50:00,42.63,42.64,42.54,42.58,38137.0,34.2584,34.2665,34.1861,34.2183,38137.0
2016-03-03 14:55:00,42.59,42.64,42.55,42.59,17814.0,34.2263,34.2665,34.1941,34.2263,17814.0
2016-03-03 15:00:00,42.59,42.69,42.59,42.63,23161.0,34.2263,34.3067,34.2263,34.2584,23161.0
2016-03-03 15:05:00,42.63,42.64,42.55,42.57,40887.0,34.2584,34.2665,34.1941,34.2102,40887.0
2016-03-03 15:10:00,42.57,42.6,42.52,42.59,40130.0,34.2102,34.2343,34.17,34.2263,40130.0
2016-03-03 15:15:00,42.58,42.61,42.14,42.44,171035.0,34.2183,34.2424,33.8647,34.1057,171035.0
2016-03-03 15:20:00,42.44,42.7,42.44,42.68,60166.0,34.1057,34.3147,34.1057,34.2986,60166.0
2016-03-03 15:25:00,42.69,42.72,42.63,42.67,53546.0,34.3067,34.3308,34.2584,34.2906,53546.0
2016-03-03 15:30:00,42.67,42.74,42.66,42.71,45384.0,34.2906,34.3468,34.2825,34.3227,45384.0
2016-03-03 15:35:00,42.72,42.81,42.71,42.74,59346.0,34.3308,34.4031,34.3227,34.3468,59346.0
2016-03-03 15:40:00,42.74,42.77,42.72,42.75,53080.0,34.3468,34.3709,34.3308,34.3549,53080.0
2016-03-03 15:45:00,42.75,42.77,42.73,42.76,60375.0,34.3549,34.3709,34.3388,34.3629,60375.0
2016-03-03 15:50:00,42.76,42.78,42.73,42.76,99469.0,34.3629,34.379,34.3388,34.3629,99469.0
2016-03-03 15:55:00,42.76,42.79,42.73,42.75,163134.0,34.3629,34.387,34.3388,34.3549,163134.0
2016-03-04 09:30:00,42.95,42.95,42.76,42.83,43958.0,34.5156,34.5156,34.3629,34.4192,43958.0
2016-03-04 09:35:00,42.83,42.87,42.58,42.64,37260.0,34.4192,34.4513,34.2183,34.2665,37260.0
2016-03-04 09:40:00,42.62,42.62,42.2,42.37,37455.0,34.2504,34.2504,33.9129,34.0495,37455.0
2016-03-04 09:45:00,42.38,42.57,42.31,42.33,41559.0,34.0575,34.2102,34.0013,34.0174,41559.0
2016-03-04 09:50:00,42.32,42.52,42.27,42.3,31124.0,34.0093,34.17,33.9691,33.9932,31124.0
2016-03-04 09:55:00,42.29,42.5,42.28,42.43,24904.0,33.9852,34.154,33.9772,34.0977,24904.0
2016-03-04 10:00:00,42.45,42.51,42.3,42.47,56584.0,34.1138,34.162,33.9932,34.1299,56584.0
2016-03-04 10:05:00,42.48,42.63,42.4,42.62,93027.0,34.1379,34.2584,34.0736,34.2504,93027.0
2016-03-04 10:10:00,42.63,42.81,42.61,42.81,30360.0,34.2584,34.4031,34.2424,34.4031,30360.0
2016-03-04 10:15:00,42.82,42.85,42.73,42.78,24291.0,34.4111,34.4352,34.3388,34.379,24291.0
2016-03-04 10:20:00,42.76,42.85,42.74,42.84,20716.0,34.3629,34.4352,34.3468,34.4272,20716.0
2016-03-04 10:25:00,42.83,42.93,42.82,42.91,20793.0,34.4192,34.4995,34.4111,34.4835,20793.0
2016-03-04 10:30:00,42.91,43.15,42.91,43.14,43123.0,34.4835,34.6763,34.4835,34.6683,43123.0
2016-03-04 10:35:00,43.14,43.3,43.04,43.18,115502.0,34.6683,34.7969,34.5879,34.7004,115502.0
2016-03-04 10:40:00,43.19,43.33,43.19,43.3,29268.0,34.7085,34.821,34.7085,34.7969,29268.0
2016-03-04 10:45:00,43.31,43.39,43.24,43.39,28911.0,34.8049,34.8692,34.7486,34.8692,28911.0
2016-03-04 10:50:00,43.38,43.49,43.37,43.41,44952.0,34.8612,34.9496,34.8531,34.8853,44952.0
2016-03-04 10:55:00,43.42,43.48,43.38,43.44,46445.0,34.8933,34.9415,34.8612,34.9094,46445.0
2016-03-04 11:00:00,43.45,43.52,43.41,43.49,63784.0,34.9174,34.9737,34.8853,34.9496,63784.0
2016-03-04 11:05:00,43.5,43.55,43.44,43.5,21160.0,34.9576,34.9978,34.9094,34.9576,21160.0
2016-03-04 11:10:00,43.53,43.65,43.52,43.61,27602.0,34.9817,35.0781,34.9737,35.046,27602.0
2016-03-04 11:15:00,43.63,43.68,43.58,43.67,57805.0,35.0621,35.1022,35.0219,35.0942,57805.0
2016-03-04 11:20:00,43.66,43.7,43.55,43.58,137120.0,35.0862,35.1183,34.9978,35.0219,137120.0
2016-03-04 11:25:00,43.57,43.59,43.43,43.43,60423.0,35.0138,35.0299,34.9013,34.9013,60423.0
2016-03-04 11:30:00,43.45,43.51,43.42,43.48,33802.0,34.9174,34.9656,34.8933,34.9415,33802.0
2016-03-04 11:35:00,43.48,43.57,43.47,43.54,22523.0,34.9415,35.0138,34.9335,34.9897,22523.0
2016-03-04 11:40:00,43.54,43.76,43.53,43.72,87080.0,34.9897,35.1665,34.9817,35.1344,87080.0
2016-03-04 11:45:00,43.72,43.82,43.69,43.82,52670.0,35.1344,35.2147,35.1103,35.2147,52670.0
2016-03-04 11:50:00,43.82,43.84,43.68,43.7,46167.0,35.2147,35.2308,35.1022,35.1183,46167.0
2016-03-04 11:55:00,43.7,43.73,43.64,43.71,18641.0,35.1183,35.1424,35.0701,35.1264,18641.0
2016-03-04 12:00:00,43.72,43.73,43.68,43.71,35055.0,35.1344,35.1424,35.1022,35.1264,35055.0
2016-03-04 12:05:00,43.69,43.7,43.6,43.63,16816.0,35.1103,35.1183,35.038,35.0621,16816.0
2016-03-04 12:10:00,43.62,43.62,43.58,43.58,19884.0,35.054,35.054,35.0219,35.0219,19884.0
2016-03-04 12:15:00,43.58,43.59,43.51,43.58,20130.0,35.0219,35.0299,34.9656,35.0219,20130.0
2016-03-04 12:20:00,43.58,43.64,43.55,43.59,12168.0,35.0219,35.0701,34.9978,35.0299,12168.0
2016-03-04 12:25:00,43.57,43.6,43.52,43.6,29698.0,35.0138,35.038,34.9737,35.038,29698.0
2016-03-04 12:30:00,43.59,43.71,43.59,43.7,18093.0,35.0299,35.1264,35.0299,35.1183,18093.0
2016-03-04 12:35:00,43.7,43.71,43.65,43.65,9880.0,35.1183,35.1264,35.0781,35.0781,9880.0
2016-03-04 12:40:00,43.66,43.7,43.59,43.61,17606.0,35.0862,35.1183,35.0299,35.046,17606.0
2016-03-04 12:45:00,43.61,43.63,43.54,43.56,36627.0,35.046,35.0621,34.9897,35.0058,36627.0
2016-03-04 12:50:00,43.57,43.74,43.57,43.73,22351.0,35.0138,35.1505,35.0138,35.1424,22351.0
2016-03-04 12:55:00,43.72,43.73,43.66,43.68,34379.0,35.1344,35.1424,35.0862,35.1022,34379.0
2016-03-04 13:00:00,43.69,43.74,43.65,43.67,36037.0,35.1103,35.1505,35.0781,35.0942,36037.0
2016-03-04 13:05:00,43.65,43.67,43.56,43.57,17564.0,35.0781,35.0942,35.0058,35.0138,17564.0
2016-03-04 13:10:00,43.57,43.59,43.51,43.55,28173.0,35.0138,35.0299,34.9656,34.9978,28173.0
2016-03-04 13:15:00,43.55,43.56,43.5,43.54,26264.0,34.9978,35.0058,34.9576,34.9897,26264.0
2016-03-04 13:20:00,43.52,43.63,43.52,43.61,22519.0,34.9737,35.0621,34.9737,35.046,22519.0
2016-03-04 13:25:00,43.61,43.61,43.52,43.6,21543.0,35.046,35.046,34.9737,35.038,21543.0
2016-03-04 13:30:00,43.59,43.59,43.46,43.46,30717.0,35.0299,35.0299,34.9254,34.9254,30717.0
2016-03-04 13:35:00,43.47,43.58,43.43,43.56,16008.0,34.9335,35.0219,34.9013,35.0058,16008.0
2016-03-04 13:40:00,43.56,43.58,43.5,43.5,20709.0,35.0058,35.0219,34.9576,34.9576,20709.0
2016-03-04 13:45:00,43.49,43.5,43.37,43.39,39590.0,34.9496,34.9576,34.8531,34.8692,39590.0
2016-03-04 13:50:00,43.38,43.42,43.37,43.4,18422.0,34.8612,34.8933,34.8531,34.8772,18422.0
2016-03-04 13:55:00,43.41,43.42,43.34,43.35,28643.0,34.8853,34.8933,34.829,34.837,28643.0
2016-03-04 14:00:00,43.35,43.37,43.31,43.31,47053.0,34.837,34.8531,34.8049,34.8049,47053.0
2016-03-04 14:05:00,43.31,43.32,43.14,43.15,28302.0,34.8049,34.8129,34.6683,34.6763,28302.0
2016-03-04 14:10:00,43.14,43.18,43.08,43.08,24442.0,34.6683,34.7004,34.6201,34.6201,24442.0
2016-03-04 14:15:00,43.08,43.1,43.0,43.01,41817.0,34.6201,34.6361,34.5558,34.5638,41817.0
2016-03-04 14:20:00,43.01,43.03,42.95,43.01,31144.0,34.5638,34.5799,34.5156,34.5638,31144.0
2016-03-04 14:25:00,43.01,43.01,42.9,42.94,26452.0,34.5638,34.5638,34.4754,34.5076,26452.0
2016-03-04 14:30:00,42.93,43.11,42.91,43.09,21335.0,34.4995,34.6442,34.4835,34.6281,21335.0
2016-03-04 14:35:00,43.09,43.1,42.99,42.99,22763.0,34.6281,34.6361,34.5477,34.5477,22763.0
2016-03-04 14:40:00,42.99,42.99,42.85,42.87,43820.0,34.5477,34.5477,34.4352,34.4513,43820.0
2016-03-04 14:45:00,42.86,42.86,42.77,42.82,41730.0,34.4433,34.4433,34.3709,34.4111,41730.0
2016-03-04 14:50:00,42.83,42.85,42.63,42.63,39055.0,34.4192,34.4352,34.2584,34.2584,39055.0
2016-03-04 14:55:00,42.64,42.83,42.61,42.83,28393.0,34.2665,34.4192,34.2424,34.4192,28393.0
2016-03-04 15:00:00,42.84,42.9,42.76,42.77,23269.0,34.4272,34.4754,34.3629,34.3709,23269.0
2016-03-04 15:05:00,42.78,42.98,42.77,42.98,28093.0,34.379,34.5397,34.3709,34.5397,28093.0
2016-03-04 15:10:00,42.99,42.99,42.82,42.87,24375.0,34.5477,34.5477,34.4111,34.4513,24375.0
2016-03-04 15:15:00,42.88,43.01,42.86,43.0,24322.0,34.4593,34.5638,34.4433,34.5558,24322.0
2016-03-04 15:20:00,43.01,43.03,42.94,42.97,20136.0,34.5638,34.5799,34.5076,34.5317,20136.0
2016-03-04 15:25:00,42.97,43.03,42.95,43.03,25005.0,34.5317,34.5799,34.5156,34.5799,25005.0
2016-03-04 15:30:00,43.02,43.07,42.97,43.01,27674.0,34.5719,34.612,34.5317,34.5638,27674.0
2016-03-04 15:35:00,43.0,43.02,42.9,42.93,33372.0,34.5558,34.5719,34.4754,34.4995,33372.0
2016-03-04 15:40:00,42.92,43.07,42.91,43.01,71419.0,34.4915,34.612,34.4835,34.5638,71419.0
2016-03-04 15:45:00,43.0,43.02,42.95,42.97,58355.0,34.5558,34.5719,34.5156,34.5317,58355.0
2016-03-04 15:50:00,42.97,42.98,42.94,42.96,64427.0,34.5317,34.5397,34.5076,34.5236,64427.0
2016-03-04 15:55:00,42.96,43.01,42.91,42.95,164664.0,34.5236,34.5638,34.4835,34.5156,164664.0
2016-03-07 09:30:00,43.16,43.23,43.0,43.12,41108.0,34.6844,34.7406,34.5558,34.6522,41108.0
2016-03-07 09:35:00,43.09,43.68,43.09,43.62,24088.0,34.6281,35.1022,34.6281,35.054,24088.0
2016-03-07 09:40:00,43.56,43.6,43.32,43.56,39631.0,35.0058,35.038,34.8129,35.0058,39631.0
2016-03-07 09:45:00,43.54,43.64,43.43,43.59,19811.0,34.9897,35.0701,34.9013,35.0299,19811.0
2016-03-07 09:50:00,43.6,43.62,43.41,43.41,26041.0,35.038,35.054,34.8853,34.8853,26041.0
2016-03-07 09:55:00,43.4,43.41,43.26,43.29,58995.0,34.8772,34.8853,34.7647,34.7888,58995.0
2016-03-07 10:00:00,43.27,43.4,43.16,43.39,21576.0,34.7728,34.8772,34.6844,34.8692,21576.0
2016-03-07 10:05:00,43.39,43.59,43.38,43.52,98219.0,34.8692,35.0299,34.8612,34.9737,98219.0
2016-03-07 10:10:00,43.55,43.67,43.51,43.59,31306.0,34.9978,35.0942,34.9656,35.0299,31306.0
2016-03-07 10:15:00,43.59,43.77,43.53,43.77,22375.0,35.0299,35.1746,34.9817,35.1746,22375.0
2016-03-07 10:20:00,43.76,43.79,43.62,43.79,13702.0,35.1665,35.1906,35.054,35.1906,13702.0
2016-03-07 10:25:00,43.77,43.86,43.65,43.79,29128.0,35.1746,35.2469,35.0781,35.1906,29128.0
2016-03-07 10:30:00,43.8,43.98,43.79,43.93,90020.0,35.1987,35.3433,35.1906,35.3031,90020.0
2016-03-07 10:35:00,43.96,44.09,43.94,44.09,37822.0,35.3273,35.4317,35.3112,35.4317,37822.0
2016-03-07 10:40:00,44.09,44.21,44.08,44.19,76783.0,35.4317,35.5282,35.4237,35.5121,76783.0
2016-03-07 10:45:00,44.18,44.25,44.07,44.1,65232.0,35.5041,35.5603,35.4157,35.4398,65232.0
2016-03-07 10:50:00,44.1,44.22,44.06,44.21,48797.0,35.4398,35.5362,35.4076,35.5282,48797.0
2016-03-07 10:55:00,44.21,44.28,44.18,44.28,35413.0,35.5282,35.5844,35.5041,35.5844,35413.0
2016-03-07 11:00:00,44.29,44.37,44.21,44.34,38993.0,35.5925,35.6567,35.5282,35.6326,38993.0
2016-03-07 11:05:00,44.35,44.46,44.31,44.44,33491.0,35.6407,35.7291,35.6085,35.713,33491.0
2016-03-07 11:10:00,44.46,44.52,44.43,44.44,139032.0,35.7291,35.7773,35.705,35.713,139032.0
2016-03-07 11:15:00,44.44,44.44,44.2,44.33,66013.0,35.713,35.713,35.5201,35.6246,66013.0
2016-03-07 11:20:00,44.32,44.35,44.25,44.34,50226.0,35.6166,35.6407,35.5603,35.6326,50226.0
2016-03-07 11:25:00,44.33,44.36,44.2,44.22,49206.0,35.6246,35.6487,35.5201,35.5362,49206.0
2016-03-07 11:30:00,44.22,44.35,44.21,44.35,39182.0,35.5362,35.6407,35.5282,35.6407,39182.0
2016-03-07 11:35:00,44.35,44.5,44.35,44.49,52664.0,35.6407,35.7612,35.6407,35.7532,52664.0
2016-03-07 11:40:00,44.49,44.53,44.41,44.41,40225.0,35.7532,35.7853,35.6889,35.6889,40225.0
2016-03-07 11:45:00,44.42,44.45,44.31,44.35,15695.0,35.6969,35.721,35.6085,35.6407,15695.0
2016-03-07 11:50:00,44.36,44.42,44.35,44.41,43489.0,35.6487,35.6969,35.6407,35.6889,43489.0
2016-03-07 11:55:00,44.4,44.43,44.34,44.42,34883.0,35.6809,35.705,35.6326,35.6969,34883.0
2016-03-07 12:00:00,44.42,44.46,44.41,44.44,30276.0,35.6969,35.7291,35.6889,35.713,30276.0
2016-03-07 12:05:00,44.44,44.44,44.34,44.37,36210.0,35.713,35.713,35.6326,35.6567,36210.0
2016-03-07 12:10:00,44.37,44.4,44.3,44.38,60078.0,35.6567,35.6809,35.6005,35.6648,60078.0
2016-03-07 12:15:00,44.37,44.4,44.33,44.36,16825.0,35.6567,35.6809,35.6246,35.6487,16825.0
2016-03-07 12:20:00,44.35,44.38,44.26,44.3,46762.0,35.6407,35.6648,35.5683,35.6005,46762.0
2016-03-07 12:25:00,44.3,44.37,44.3,44.35,8768.0,35.6005,35.6567,35.6005,35.6407,8768.0
2016-03-07 12:30:00,44.36,44.46,44.36,44.46,42997.0,35.6487,35.7291,35.6487,35.7291,42997.0
2016-03-07 12:35:00,44.47,44.5,44.41,44.42,13205.0,35.7371,35.7612,35.6889,35.6969,13205.0
2016-03-07 12:40:00,44.43,44.45,44.39,44.42,12168.0,35.705,35.721,35.6728,35.6969,12168.0
2016-03-07 12:45:00,44.43,44.44,44.35,44.39,16142.0,35.705,35.713,35.6407,35.6728,16142.0
2016-03-07 12:50:00,44.38,44.44,44.38,44.43,16009.0,35.6648,35.713,35.6648,35.705,16009.0
2016-03-07 12:55:00,44.42,44.49,44.42,44.47,16698.0,35.6969,35.7532,35.6969,35.7371,16698.0
2016-03-07 13:00:00,44.47,44.48,44.43,44.45,20248.0,35.7371,35.7451,35.705,35.721,20248.0
2016-03-07 13:05:00,44.45,44.48,44.43,44.47,11336.0,35.721,35.7451,35.705,35.7371,11336.0
2016-03-07 13:10:00,44.46,44.5,44.41,44.41,13779.0,35.7291,35.7612,35.6889,35.6889,13779.0
2016-03-07 13:15:00,44.41,44.41,44.34,44.37,16057.0,35.6889,35.6889,35.6326,35.6567,16057.0
2016-03-07 13:20:00,44.37,44.37,44.25,44.29,16403.0,35.6567,35.6567,35.5603,35.5925,16403.0
2016-03-07 13:25:00,44.29,44.37,44.29,44.34,21378.0,35.5925,35.6567,35.5925,35.6326,21378.0
2016-03-07 13:30:00,44.35,44.35,44.26,44.3,17632.0,35.6407,35.6407,35.5683,35.6005,17632.0
2016-03-07 13:35:00,44.29,44.3,44.24,44.27,24590.0,35.5925,35.6005,35.5523,35.5764,24590.0
2016-03-07 13:40:00,44.26,44.29,44.25,44.27,17100.0,35.5683,35.5925,35.5603,35.5764,17100.0
2016-03-07 13:45:00,44.27,44.3,44.26,44.29,12039.0,35.5764,35.6005,35.5683,35.5925,12039.0
2016-03-07 13:50:00,44.29,44.36,44.28,44.33,17153.0,35.5925,35.6487,35.5844,35.6246,17153.0
2016-03-07 13:55:00,44.33,44.34,44.24,44.27,55683.0,35.6246,35.6326,35.5523,35.5764,55683.0
2016-03-07 14:00:00,44.27,44.36,44.27,44.28,18786.0,35.5764,35.6487,35.5764,35.5844,18786.0
2016-03-07 14:05:00,44.27,44.43,44.27,44.41,69434.0,35.5764,35.705,35.5764,35.6889,69434.0
2016-03-07 14:10:00,44.41,44.44,44.4,44.44,27634.0,35.6889,35.713,35.6809,35.713,27634.0
2016-03-07 14:15:00,44.43,44.44,44.38,44.38,13756.0,35.705,35.713,35.6648,35.6648,13756.0
2016-03-07 14:20:00,44.37,44.41,44.32,44.33,18247.0,35.6567,35.6889,35.6166,35.6246,18247.0
2016-03-07 14:25:00,44.32,44.33,44.26,44.27,34450.0,35.6166,35.6246,35.5683,35.5764,34450.0
2016-03-07 14:30:00,44.27,44.3,44.24,44.26,34383.0,35.5764,35.6005,35.5523,35.5683,34383.0
2016-03-07 14:35:00,44.26,44.28,44.22,44.23,23613.0,35.5683,35.5844,35.5362,35.5442,23613.0
2016-03-07 14:40:00,44.24,44.33,44.21,44.32,47281.0,35.5523,35.6246,35.5282,35.6166,47281.0
2016-03-07 14:45:00,44.32,44.42,44.32,44.42,30472.0,35.6166,35.6969,35.6166,35.6969,30472.0
2016-03-07 14:50:00,44.42,44.49,44.41,44.45,27396.0,35.6969,35.7532,35.6889,35.721,27396.0
2016-03-07 14:55:00,44.44,44.48,44.42,44.44,16588.0,35.713,35.7451,35.6969,35.713,16588.0
2016-03-07 15:00:00,44.45,44.45,44.4,44.43,18711.0,35.721,35.721,35.6809,35.705,18711.0
2016-03-07 15:05:00,44.42,44.5,44.37,44.5,39284.0,35.6969,35.7612,35.6567,35.7612,39284.0
2016-03-07 15:10:00,44.5,44.61,44.48,44.61,73868.0,35.7612,35.8496,35.7451,35.8496,73868.0
2016-03-07 15:15:00,44.61,44.68,44.6,44.65,52728.0,35.8496,35.9059,35.8416,35.8818,52728.0
2016-03-07 15:20:00,44.64,44.64,44.52,44.57,37458.0,35.8737,35.8737,35.7773,35.8175,37458.0
2016-03-07 15:25:00,44.57,44.68,44.57,44.66,57523.0,35.8175,35.9059,35.8175,35.8898,57523.0
2016-03-07 15:30:00,44.66,44.67,44.61,44.62,49075.0,35.8898,35.8978,35.8496,35.8576,49075.0
2016-03-07 15:35:00,44.63,44.72,44.59,44.72,93056.0,35.8657,35.938,35.8335,35.938,93056.0
2016-03-07 15:40:00,44.72,44.72,44.66,44.66,47839.0,35.938,35.938,35.8898,35.8898,47839.0
2016-03-07 15:45:00,44.66,44.68,44.61,44.67,73797.0,35.8898,35.9059,35.8496,35.8978,73797.0
2016-03-07 15:50:00,44.67,44.72,44.66,44.71,108204.0,35.8978,35.938,35.8898,35.93,108204.0
2016-03-07 15:55:00,44.7,44.77,44.7,44.77,114813.0,35.9219,35.9782,35.9219,35.9782,114813.0
2016-03-08 09:30:00,44.14,44.87,44.08,44.86,157358.0,35.4719,36.0586,35.4237,36.0505,157358.0
2016-03-08 09:35:00,44.86,44.95,44.57,44.67,87115.0,36.0505,36.1228,35.8175,35.8978,87115.0
2016-03-08 09:40:00,44.65,44.92,44.6,44.92,71712.0,35.8818,36.0987,35.8416,36.0987,71712.0
2016-03-08 09:45:00,44.9,44.93,44.6,44.64,43403.0,36.0827,36.1068,35.8416,35.8737,43403.0
2016-03-08 09:50:00,44.63,44.69,44.32,44.42,73413.0,35.8657,35.9139,35.6166,35.6969,73413.0
2016-03-08 09:55:00,44.39,44.41,44.17,44.25,29674.0,35.6728,35.6889,35.496,35.5603,29674.0
2016-03-08 10:00:00,44.24,44.33,44.04,44.33,34212.0,35.5523,35.6246,35.3915,35.6246,34212.0
2016-03-08 10:05:00,44.32,44.45,44.23,44.24,24094.0,35.6166,35.721,35.5442,35.5523,24094.0
2016-03-08 10:10:00,44.24,44.55,44.24,44.39,41150.0,35.5523,35.8014,35.5523,35.6728,41150.0
2016-03-08 10:15:00,44.38,44.53,44.36,44.39,61554.0,35.6648,35.7853,35.6487,35.6728,61554.0
2016-03-08 10:20:00,44.39,44.64,44.37,44.49,48453.0,35.6728,35.8737,35.6567,35.7532,48453.0
2016-03-08 10:25:00,44.46,44.57,44.4,44.53,17934.0,35.7291,35.8175,35.6809,35.7853,17934.0
2016-03-08 10:30:00,44.52,44.53,44.4,44.46,31770.0,35.7773,35.7853,35.6809,35.7291,31770.0
2016-03-08 10:35:00,44.46,44.55,44.4,44.49,31321.0,35.7291,35.8014,35.6809,35.7532,31321.0
2016-03-08 10:40:00,44.48,44.48,44.4,44.4,28733.0,35.7451,35.7451,35.6809,35.6809,28733.0
2016-03-08 10:45:00,44.4,44.43,44.26,44.31,35813.0,35.6809,35.705,35.5683,35.6085,35813.0
2016-03-08 10:50:00,44.32,44.4,44.26,44.32,31755.0,35.6166,35.6809,35.5683,35.6166,31755.0
2016-03-08 10:55:00,44.31,44.34,44.25,44.3,31293.0,35.6085,35.6326,35.5603,35.6005,31293.0
2016-03-08 11:00:00,44.29,44.49,44.28,44.49,28993.0,35.5925,35.7532,35.5844,35.7532,28993.0
2016-03-08 11:05:00,44.48,44.63,44.44,44.58,33600.0,35.7451,35.8657,35.713,35.8255,33600.0
2016-03-08 11:10:00,44.58,44.6,44.35,44.35,18547.0,35.8255,35.8416,35.6407,35.6407,18547.0
2016-03-08 11:15:00,44.35,44.55,44.35,44.41,17963.0,35.6407,35.8014,35.6407,35.6889,17963.0
2016-03-08 11:20:00,44.41,44.42,44.34,44.35,22977.0,35.6889,35.6969,35.6326,35.6407,22977.0
2016-03-08 11:25:00,44.34,44.54,44.33,44.44,26696.0,35.6326,35.7934,35.6246,35.713,26696.0
2016-03-08 11:30:00,44.43,44.56,44.42,44.5,28597.0,35.705,35.8094,35.6969,35.7612,28597.0
2016-03-08 11:35:00,44.49,44.5,44.37,44.4,14221.0,35.7532,35.7612,35.6567,35.6809,14221.0
2016-03-08 11:40:00,44.39,44.45,44.31,44.33,26649.0,35.6728,35.721,35.6085,35.6246,26649.0
2016-03-08 11:45:00,44.33,44.37,44.25,44.3,27831.0,35.6246,35.6567,35.5603,35.6005,27831.0
2016-03-08 11:50:00,44.31,44.45,44.31,44.39,16734.0,35.6085,35.721,35.6085,35.6728,16734.0
2016-03-08 11:55:00,44.41,44.51,44.38,44.46,31452.0,35.6889,35.7692,35.6648,35.7291,31452.0
2016-03-08 12:00:00,44.45,44.52,44.35,44.38,18500.0,35.721,35.7773,35.6407,35.6648,18500.0
2016-03-08 12:05:00,44.39,44.46,44.37,44.45,27271.0,35.6728,35.7291,35.6567,35.721,27271.0
2016-03-08 12:10:00,44.47,44.48,44.39,44.4,13332.0,35.7371,35.7451,35.6728,35.6809,13332.0
2016-03-08 12:15:00,44.41,44.48,44.38,44.48,21240.0,35.6889,35.7451,35.6648,35.7451,21240.0
2016-03-08 12:20:00,44.48,44.51,44.43,44.46,34783.0,35.7451,35.7692,35.705,35.7291,34783.0
2016-03-08 12:25:00,44.46,44.49,44.41,44.47,14622.0,35.7291,35.7532,35.6889,35.7371,14622.0
2016-03-08 12:30:00,44.47,44.49,44.39,44.4,37054.0,35.7371,35.7532,35.6728,35.6809,37054.0
2016-03-08 12:35:00,44.39,44.45,44.3,44.4,87037.0,35.6728,35.721,35.6005,35.6809,87037.0
2016-03-08 12:40:00,44.41,44.46,44.35,44.42,31940.0,35.6889,35.7291,35.6407,35.6969,31940.0
2016-03-08 12:45:00,44.42,44.44,44.31,44.41,26754.0,35.6969,35.713,35.6085,35.6889,26754.0
2016-03-08 12:50:00,44.4,44.44,44.35,44.44,34167.0,35.6809,35.713,35.6407,35.713,34167.0
2016-03-08 12:55:00,44.44,44.48,44.42,44.45,39643.0,35.713,35.7451,35.6969,35.721,39643.0
2016-03-08 13:00:00,44.43,44.45,44.33,44.35,70674.0,35.705,35.721,35.6246,35.6407,70674.0
2016-03-08 13:05:00,44.36,44.4,44.3,44.35,31172.0,35.6487,35.6809,35.6005,35.6407,31172.0
2016-03-08 13:10:00,44.35,44.37,44.3,44.37,18598.0,35.6407,35.6567,35.6005,35.6567,18598.0
2016-03-08 13:15:00,44.38,44.43,44.36,44.4,23149.0,35.6648,35.705,35.6487,35.6809,23149.0
2016-03-08 13:20:00,44.4,44.58,44.39,44.56,33808.0,35.6809,35.8255,35.6728,35.8094,33808.0
2016-03-08 13:25:00,44.57,44.57,44.47,44.49,28717.0,35.8175,35.8175,35.7371,35.7532,28717.0
2016-03-08 13:30:00,44.49,44.58,44.45,44.56,28542.0,35.7532,35.8255,35.721,35.8094,28542.0
2016-03-08 13:35:00,44.59,44.65,44.56,44.58,41274.0,35.8335,35.8818,35.8094,35.8255,41274.0
2016-03-08 13:40:00,44.58,44.63,44.52,44.62,26122.0,35.8255,35.8657,35.7773,35.8576,26122.0
2016-03-08 13:45:00,44.62,44.63,44.54,44.54,24434.0,35.8576,35.8657,35.7934,35.7934,24434.0
2016-03-08 13:50:00,44.54,44.57,44.42,44.42,31038.0,35.7934,35.8175,35.6969,35.6969,31038.0
2016-03-08 13:55:00,44.43,44.49,44.41,44.44,25825.0,35.705,35.7532,35.6889,35.713,25825.0
2016-03-08 14:00:00,44.43,44.46,44.38,44.44,21343.0,35.705,35.7291,35.6648,35.713,21343.0
2016-03-08 14:05:00,44.44,44.55,44.42,44.51,36235.0,35.713,35.8014,35.6969,35.7692,36235.0
2016-03-08 14:10:00,44.51,44.59,44.51,44.56,26288.0,35.7692,35.8335,35.7692,35.8094,26288.0
2016-03-08 14:15:00,44.57,44.58,44.47,44.55,23532.0,35.8175,35.8255,35.7371,35.8014,23532.0
2016-03-08 14:20:00,44.55,44.59,44.45,44.45,29963.0,35.8014,35.8335,35.721,35.721,29963.0
2016-03-08 14:25:00,44.44,44.46,44.37,44.4,24014.0,35.713,35.7291,35.6567,35.6809,24014.0
2016-03-08 14:30:00,44.4,44.42,44.33,44.39,39890.0,35.6809,35.6969,35.6246,35.6728,39890.0
2016-03-08 14:35:00,44.39,44.42,44.33,44.35,30865.0,35.6728,35.6969,35.6246,35.6407,30865.0
2016-03-08 14:40:00,44.35,44.43,44.3,44.42,32504.0,35.6407,35.705,35.6005,35.6969,32504.0
2016-03-08 14:45:00,44.43,44.45,44.36,44.36,26331.0,35.705,35.721,35.6487,35.6487,26331.0
2016-03-08 14:50:00,44.36,44.36,44.3,44.35,34503.0,35.6487,35.6487,35.6005,35.6407,34503.0
2016-03-08 14:55:00,44.35,44.39,44.32,44.37,37648.0,35.6407,35.6728,35.6166,35.6567,37648.0
2016-03-08 15:00:00,44.36,44.41,44.34,44.36,34198.0,35.6487,35.6889,35.6326,35.6487,34198.0
2016-03-08 15:05:00,44.37,44.42,44.35,44.35,24231.0,35.6567,35.6969,35.6407,35.6407,24231.0
2016-03-08 15:10:00,44.36,44.44,44.36,44.39,48497.0,35.6487,35.713,35.6487,35.6728,48497.0
2016-03-08 15:15:00,44.39,44.4,44.29,44.32,49155.0,35.6728,35.6809,35.5925,35.6166,49155.0
2016-03-08 15:20:00,44.32,44.33,44.26,44.27,47189.0,35.6166,35.6246,35.5683,35.5764,47189.0
2016-03-08 15:25:00,44.27,44.29,44.16,44.16,47193.0,35.5764,35.5925,35.488,35.488,47193.0
2016-03-08 15:30:00,44.16,44.22,44.13,44.22,83643.0,35.488,35.5362,35.4639,35.5362,83643.0
2016-03-08 15:35:00,44.22,44.3,44.19,44.2,69612.0,35.5362,35.6005,35.5121,35.5201,69612.0
2016-03-08 15:40:00,44.2,44.31,44.19,44.26,65634.0,35.5201,35.6085,35.5121,35.5683,65634.0
2016-03-08 15:45:00,44.27,44.33,44.23,44.33,102158.0,35.5764,35.6246,35.5442,35.6246,102158.0
2016-03-08 15:50:00,44.33,44.35,44.28,44.31,105222.0,35.6246,35.6407,35.5844,35.6085,105222.0
2016-03-08 15:55:00,44.31,44.38,44.28,44.31,188480.0,35.6085,35.6648,35.5844,35.6085,188480.0
2016-03-09 09:30:00,44.47,44.78,44.41,44.66,43725.0,35.7371,35.9862,35.6889,35.8898,43725.0
2016-03-09 09:35:00,44.63,44.69,44.37,44.37,23661.0,35.8657,35.9139,35.6567,35.6567,23661.0
2016-03-09 09:40:00,44.39,44.44,44.0,44.07,63384.0,35.6728,35.713,35.3594,35.4157,63384.0
2016-03-09 09:45:00,44.09,44.09,43.89,43.91,67727.0,35.4317,35.4317,35.271,35.2871,67727.0
2016-03-09 09:50:00,43.94,43.96,43.67,43.85,35586.0,35.3112,35.3273,35.0942,35.2389,35586.0
2016-03-09 09:55:00,43.84,43.99,43.74,43.87,31055.0,35.2308,35.3514,35.1505,35.2549,31055.0
2016-03-09 10:00:00,43.88,43.9,43.74,43.81,35743.0,35.263,35.279,35.1505,35.2067,35743.0
2016-03-09 10:05:00,43.83,43.92,43.63,43.64,38839.0,35.2228,35.2951,35.0621,35.0701,38839.0
2016-03-09 10:10:00,43.63,43.77,43.59,43.75,21420.0,35.0621,35.1746,35.0299,35.1585,21420.0
2016-03-09 10:15:00,43.78,43.87,43.57,43.57,27784.0,35.1826,35.2549,35.0138,35.0138,27784.0
2016-03-09 10:20:00,43.56,43.75,43.54,43.59,18777.0,35.0058,35.1585,34.9897,35.0299,18777.0
2016-03-09 10:25:00,43.59,43.7,43.57,43.69,17488.0,35.0299,35.1183,35.0138,35.1103,17488.0
2016-03-09 10:30:00,43.71,43.91,43.66,43.82,34554.0,35.1264,35.2871,35.0862,35.2147,34554.0
2016-03-09 10:35:00,43.87,43.97,43.77,43.81,22362.0,35.2549,35.3353,35.1746,35.2067,22362.0
2016-03-09 10:40:00,43.82,43.94,43.8,43.92,14858.0,35.2147,35.3112,35.1987,35.2951,14858.0
2016-03-09 10:45:00,43.92,43.95,43.85,43.91,17345.0,35.2951,35.3192,35.2389,35.2871,17345.0
2016-03-09 10:50:00,43.89,43.89,43.66,43.68,38948.0,35.271,35.271,35.0862,35.1022,38948.0
2016-03-09 10:55:00,43.68,43.91,43.65,43.88,18670.0,35.1022,35.2871,35.0781,35.263,18670.0
2016-03-09 11:00:00,43.87,43.95,43.85,43.89,28906.0,35.2549,35.3192,35.2389,35.271,28906.0
2016-03-09 11:05:00,43.88,43.95,43.83,43.95,21091.0,35.263,35.3192,35.2228,35.3192,21091.0
2016-03-09 11:10:00,43.97,44.04,43.93,44.02,28821.0,35.3353,35.3915,35.3031,35.3755,28821.0
2016-03-09 11:15:00,44.01,44.07,43.96,44.04,17205.0,35.3674,35.4157,35.3273,35.3915,17205.0
2016-03-09 11:20:00,44.03,44.14,44.0,44.14,7875.0,35.3835,35.4719,35.3594,35.4719,7875.0
2016-03-09 11:25:00,44.15,44.22,44.11,44.11,27086.0,35.4799,35.5362,35.4478,35.4478,27086.0
2016-03-09 11:30:00,44.11,44.19,44.05,44.13,29441.0,35.4478,35.5121,35.3996,35.4639,29441.0
2016-03-09 11:35:00,44.15,44.22,44.12,44.22,12381.0,35.4799,35.5362,35.4558,35.5362,12381.0
2016-03-09 11:40:00,44.22,44.22,44.11,44.19,13351.0,35.5362,35.5362,35.4478,35.5121,13351.0
2016-03-09 11:45:00,44.19,44.23,44.12,44.19,20231.0,35.5121,35.5442,35.4558,35.5121,20231.0
2016-03-09 11:50:00,44.19,44.28,44.19,44.28,14495.0,35.5121,35.5844,35.5121,35.5844,14495.0
2016-03-09 11:55:00,44.28,44.37,44.23,44.36,14700.0,35.5844,35.6567,35.5442,35.6487,14700.0
2016-03-09 12:00:00,44.35,44.35,44.23,44.23,10225.0,35.6407,35.6407,35.5442,35.5442,10225.0
2016-03-09 12:05:00,44.22,44.23,44.16,44.18,9000.0,35.5362,35.5442,35.488,35.5041,9000.0
2016-03-09 12:10:00,44.18,44.23,44.17,44.21,10217.0,35.5041,35.5442,35.496,35.5282,10217.0
2016-03-09 12:15:00,44.21,44.26,44.17,44.25,14205.0,35.5282,35.5683,35.496,35.5603,14205.0
2016-03-09 12:20:00,44.25,44.25,44.17,44.17,6750.0,35.5603,35.5603,35.496,35.496,6750.0
2016-03-09 12:25:00,44.18,44.25,44.18,44.25,10970.0,35.5041,35.5603,35.5041,35.5603,10970.0
2016-03-09 12:30:00,44.25,44.27,44.19,44.25,13967.0,35.5603,35.5764,35.5121,35.5603,13967.0
2016-03-09 12:35:00,44.24,44.24,44.05,44.13,17698.0,35.5523,35.5523,35.3996,35.4639,17698.0
2016-03-09 12:40:00,44.13,44.14,44.02,44.02,9686.0,35.4639,35.4719,35.3755,35.3755,9686.0
2016-03-09 12:45:00,44.0,44.03,43.83,43.85,19562.0,35.3594,35.3835,35.2228,35.2389,19562.0
2016-03-09 12:50:00,43.84,43.87,43.78,43.81,33511.0,35.2308,35.2549,35.1826,35.2067,33511.0
2016-03-09 12:55:00,43.8,43.82,43.73,43.75,32346.0,35.1987,35.2147,35.1424,35.1585,32346.0
2016-03-09 13:00:00,43.75,43.76,43.64,43.66,79942.0,35.1585,35.1665,35.0701,35.0862,79942.0
2016-03-09 13:05:00,43.67,43.67,43.59,43.59,33299.0,35.0942,35.0942,35.0299,35.0299,33299.0
2016-03-09 13:10:00,43.59,43.73,43.57,43.73,47751.0,35.0299,35.1424,35.0138,35.1424,47751.0
2016-03-09 13:15:00,43.73,43.73,43.61,43.64,23483.0,35.1424,35.1424,35.046,35.0701,23483.0
2016-03-09 13:20:00,43.64,43.64,43.55,43.6,25144.0,35.0701,35.0701,34.9978,35.038,25144.0
2016-03-09 13:25:00,43.61,43.62,43.54,43.59,25318.0,35.046,35.054,34.9897,35.0299,25318.0
2016-03-09 13:30:00,43.6,43.74,43.59,43.66,19796.0,35.038,35.1505,35.0299,35.0862,19796.0
2016-03-09 13:35:00,43.66,43.74,43.65,43.71,27866.0,35.0862,35.1505,35.0781,35.1264,27866.0
2016-03-09 13:40:00,43.72,43.73,43.68,43.71,27626.0,35.1344,35.1424,35.1022,35.1264,27626.0
2016-03-09 13:45:00,43.71,43.72,43.65,43.68,48222.0,35.1264,35.1344,35.0781,35.1022,48222.0
2016-03-09 13:50:00,43.68,43.71,43.62,43.63,22556.0,35.1022,35.1264,35.054,35.0621,22556.0
2016-03-09 13:55:00,43.63,43.68,43.59,43.61,29791.0,35.0621,35.1022,35.0299,35.046,29791.0
2016-03-09 14:00:00,43.6,43.67,43.59,43.66,16100.0,35.038,35.0942,35.0299,35.0862,16100.0
2016-03-09 14:05:00,43.66,43.67,43.59,43.59,27655.0,35.0862,35.0942,35.0299,35.0299,27655.0
2016-03-09 14:10:00,43.59,43.61,43.55,43.58,21230.0,35.0299,35.046,34.9978,35.0219,21230.0
2016-03-09 14:15:00,43.58,43.64,43.58,43.61,19090.0,35.0219,35.0701,35.0219,35.046,19090.0
2016-03-09 14:20:00,43.6,43.61,43.49,43.5,29621.0,35.038,35.046,34.9496,34.9576,29621.0
2016-03-09 14:25:00,43.5,43.56,43.48,43.56,23160.0,34.9576,35.0058,34.9415,35.0058,23160.0
2016-03-09 14:30:00,43.56,43.57,43.45,43.45,13865.0,35.0058,35.0138,34.9174,34.9174,13865.0
2016-03-09 14:35:00,43.44,43.45,43.38,43.41,34374.0,34.9094,34.9174,34.8612,34.8853,34374.0
2016-03-09 14:40:00,43.4,43.42,43.34,43.37,33452.0,34.8772,34.8933,34.829,34.8531,33452.0
2016-03-09 14:45:00,43.38,43.4,43.33,43.36,45952.0,34.8612,34.8772,34.821,34.8451,45952.0
2016-03-09 14:50:00,43.37,43.37,43.33,43.33,29249.0,34.8531,34.8531,34.821,34.821,29249.0
2016-03-09 14:55:00,43.33,43.36,43.29,43.32,44551.0,34.821,34.8451,34.7888,34.8129,44551.0
2016-03-09 15:00:00,43.32,43.33,43.28,43.32,40137.0,34.8129,34.821,34.7808,34.8129,40137.0
2016-03-09 15:05:00,43.33,43.36,43.32,43.33,18407.0,34.821,34.8451,34.8129,34.821,18407.0
2016-03-09 15:10:00,43.33,43.37,43.28,43.34,28747.0,34.821,34.8531,34.7808,34.829,28747.0
2016-03-09 15:15:00,43.35,43.39,43.34,43.35,24188.0,34.837,34.8692,34.829,34.837,24188.0
2016-03-09 15:20:00,43.35,43.38,43.31,43.35,24195.0,34.837,34.8612,34.8049,34.837,24195.0
2016-03-09 15:25:00,43.36,43.4,43.33,43.38,28860.0,34.8451,34.8772,34.821,34.8612,28860.0
2016-03-09 15:30:00,43.38,43.45,43.33,43.43,53354.0,34.8612,34.9174,34.821,34.9013,53354.0
2016-03-09 15:35:00,43.43,43.47,43.4,43.43,49136.0,34.9013,34.9335,34.8772,34.9013,49136.0
2016-03-09 15:40:00,43.42,43.48,43.37,43.47,75355.0,34.8933,34.9415,34.8531,34.9335,75355.0
2016-03-09 15:45:00,43.47,43.52,43.46,43.48,57259.0,34.9335,34.9737,34.9254,34.9415,57259.0
2016-03-09 15:50:00,43.48,43.52,43.47,43.52,75481.0,34.9415,34.9737,34.9335,34.9737,75481.0
2016-03-09 15:55:00,43.52,43.55,43.47,43.53,141151.0,34.9737,34.9978,34.9335,34.9817,141151.0
2016-03-10 09:30:00,43.6,43.8,43.46,43.8,42672.0,35.038,35.1987,34.9254,35.1987,42672.0
2016-03-10 09:35:00,43.77,43.97,43.76,43.95,24592.0,35.1746,35.3353,35.1665,35.3192,24592.0
2016-03-10 09:40:00,43.94,44.0,43.81,43.99,31028.0,35.3112,35.3594,35.2067,35.3514,31028.0
2016-03-10 09:45:00,44.01,44.28,43.98,44.25,23841.0,35.3674,35.5844,35.3433,35.5603,23841.0
2016-03-10 09:50:00,44.25,44.48,44.22,44.47,25834.0,35.5603,35.7451,35.5362,35.7371,25834.0
2016-03-10 09:55:00,44.45,44.6,44.36,44.53,33404.0,35.721,35.8416,35.6487,35.7853,33404.0
2016-03-10 10:00:00,44.52,44.69,44.46,44.67,37161.0,35.7773,35.9139,35.7291,35.8978,37161.0
2016-03-10 10:05:00,44.68,44.71,44.47,44.53,20862.0,35.9059,35.93,35.7371,35.7853,20862.0
2016-03-10 10:10:00,44.54,44.59,44.43,44.51,41249.0,35.7934,35.8335,35.705,35.7692,41249.0
2016-03-10 10:15:00,44.51,44.6,44.49,44.54,43606.0,35.7692,35.8416,35.7532,35.7934,43606.0
2016-03-10 10:20:00,44.53,44.62,44.45,44.54,22894.0,35.7853,35.8576,35.721,35.7934,22894.0
2016-03-10 10:25:00,44.52,44.57,44.44,44.46,18580.0,35.7773,35.8175,35.713,35.7291,18580.0
2016-03-10 10:30:00,44.45,44.46,44.28,44.31,26400.0,35.721,35.7291,35.5844,35.6085,26400.0
2016-03-10 10:35:00,44.31,44.33,44.14,44.22,27697.0,35.6085,35.6246,35.4719,35.5362,27697.0
2016-03-10 10:40:00,44.22,44.43,44.2,44.43,25893.0,35.5362,35.705,35.5201,35.705,25893.0
2016-03-10 10:45:00,44.43,44.54,44.43,44.45,20426.0,35.705,35.7934,35.705,35.721,20426.0
2016-03-10 10:50:00,44.44,44.51,44.42,44.49,24892.0,35.713,35.7692,35.6969,35.7532,24892.0
2016-03-10 10:55:00,44.48,44.49,44.01,44.04,61104.0,35.7451,35.7532,35.3674,35.3915,61104.0
2016-03-10 11:00:00,44.05,44.2,44.05,44.2,21520.0,35.3996,35.5201,35.3996,35.5201,21520.0
2016-03-10 11:05:00,44.21,44.32,44.15,44.3,28006.0,35.5282,35.6166,35.4799,35.6005,28006.0
2016-03-10 11:10:00,44.3,44.36,44.23,44.29,23787.0,35.6005,35.6487,35.5442,35.5925,23787.0
2016-03-10 11:15:00,44.31,44.39,44.27,44.32,27878.0,35.6085,35.6728,35.5764,35.6166,27878.0
2016-03-10 11:20:00,44.31,44.31,44.08,44.14,17325.0,35.6085,35.6085,35.4237,35.4719,17325.0
2016-03-10 11:25:00,44.13,44.14,43.87,44.08,50521.0,35.4639,35.4719,35.2549,35.4237,50521.0
2016-03-10 11:30:00,44.08,44.09,43.94,43.99,22278.0,35.4237,35.4317,35.3112,35.3514,22278.0
2016-03-10 11:35:00,43.98,44.21,43.96,44.13,17548.0,35.3433,35.5282,35.3273,35.4639,17548.0
2016-03-10 11:40:00,44.16,44.25,44.16,44.23,14117.0,35.488,35.5603,35.488,35.5442,14117.0
2016-03-10 11:45:00,44.2,44.39,44.16,44.34,40581.0,35.5201,35.6728,35.488,35.6326,40581.0
2016-03-10 11:50:00,44.34,44.36,44.24,44.26,15646.0,35.6326,35.6487,35.5523,35.5683,15646.0
2016-03-10 11:55:00,44.25,44.33,44.24,44.29,9313.0,35.5603,35.6246,35.5523,35.5925,9313.0
2016-03-10 12:00:00,44.27,44.36,44.23,44.25,10483.0,35.5764,35.6487,35.5442,35.5603,10483.0
2016-03-10 12:05:00,44.23,44.29,44.21,44.28,19449.0,35.5442,35.5925,35.5282,35.5844,19449.0
2016-03-10 12:10:00,44.27,44.29,44.2,44.25,10021.0,35.5764,35.5925,35.5201,35.5603,10021.0
2016-03-10 12:15:00,44.24,44.3,44.21,44.29,12984.0,35.5523,35.6005,35.5282,35.5925,12984.0
2016-03-10 12:20:00,44.29,44.3,44.15,44.17,11225.0,35.5925,35.6005,35.4799,35.496,11225.0
2016-03-10 12:25:00,44.17,44.34,44.17,44.29,17260.0,35.496,35.6326,35.496,35.5925,17260.0
2016-03-10 12:30:00,44.31,44.39,44.25,44.35,16026.0,35.6085,35.6728,35.5603,35.6407,16026.0
2016-03-10 12:35:00,44.34,44.37,44.29,44.32,16033.0,35.6326,35.6567,35.5925,35.6166,16033.0
2016-03-10 12:40:00,44.32,44.32,44.26,44.26,12877.0,35.6166,35.6166,35.5683,35.5683,12877.0
2016-03-10 12:45:00,44.25,44.33,44.22,44.31,15723.0,35.5603,35.6246,35.5362,35.6085,15723.0
2016-03-10 12:50:00,44.33,44.43,44.3,44.4,22396.0,35.6246,35.705,35.6005,35.6809,22396.0
2016-03-10 12:55:00,44.4,44.47,44.38,44.43,28159.0,35.6809,35.7371,35.6648,35.705,28159.0
2016-03-10 13:00:00,44.43,44.47,44.41,44.45,15946.0,35.705,35.7371,35.6889,35.721,15946.0
2016-03-10 13:05:00,44.44,44.48,44.35,44.38,14384.0,35.713,35.7451,35.6407,35.6648,14384.0
2016-03-10 13:10:00,44.38,44.44,44.37,44.42,14538.0,35.6648,35.713,35.6567,35.6969,14538.0
2016-03-10 13:15:00,44.42,44.47,44.38,44.46,21218.0,35.6969,35.7371,35.6648,35.7291,21218.0
2016-03-10 13:20:00,44.46,44.48,44.42,44.47,15746.0,35.7291,35.7451,35.6969,35.7371,15746.0
2016-03-10 13:25:00,44.47,44.66,44.46,44.64,52710.0,35.7371,35.8898,35.7291,35.8737,52710.0
2016-03-10 13:30:00,44.64,44.72,44.62,44.69,17872.0,35.8737,35.938,35.8576,35.9139,17872.0
2016-03-10 13:35:00,44.69,44.8,44.67,44.75,29063.0,35.9139,36.0023,35.8978,35.9621,29063.0
2016-03-10 13:40:00,44.74,44.75,44.68,44.73,17683.0,35.9541,35.9621,35.9059,35.946,17683.0
2016-03-10 13:45:00,44.73,44.74,44.67,44.7,15487.0,35.946,35.9541,35.8978,35.9219,15487.0
2016-03-10 13:50:00,44.7,44.73,44.69,44.73,10928.0,35.9219,35.946,35.9139,35.946,10928.0
2016-03-10 13:55:00,44.72,44.74,44.61,44.65,19702.0,35.938,35.9541,35.8496,35.8818,19702.0
2016-03-10 14:00:00,44.66,44.76,44.64,44.73,25067.0,35.8898,35.9702,35.8737,35.946,25067.0
2016-03-10 14:05:00,44.73,44.74,44.53,44.53,32789.0,35.946,35.9541,35.7853,35.7853,32789.0
2016-03-10 14:10:00,44.52,44.62,44.48,44.62,20014.0,35.7773,35.8576,35.7451,35.8576,20014.0
2016-03-10 14:15:00,44.64,44.69,44.58,44.67,20751.0,35.8737,35.9139,35.8255,35.8978,20751.0
2016-03-10 14:20:00,44.68,44.8,44.65,44.78,36361.0,35.9059,36.0023,35.8818,35.9862,36361.0
2016-03-10 14:25:00,44.78,44.81,44.73,44.76,24190.0,35.9862,36.0103,35.946,35.9702,24190.0
2016-03-10 14:30:00,44.77,44.82,44.71,44.75,18578.0,35.9782,36.0184,35.93,35.9621,18578.0
2016-03-10 14:35:00,44.75,44.8,44.74,44.76,25055.0,35.9621,36.0023,35.9541,35.9702,25055.0
2016-03-10 14:40:00,44.77,44.88,44.76,44.83,29437.0,35.9782,36.0666,35.9702,36.0264,29437.0
2016-03-10 14:45:00,44.83,44.84,44.78,44.8,23305.0,36.0264,36.0344,35.9862,36.0023,23305.0
2016-03-10 14:50:00,44.79,44.81,44.7,44.7,23506.0,35.9943,36.0103,35.9219,35.9219,23506.0
2016-03-10 14:55:00,44.7,44.76,44.7,44.73,14773.0,35.9219,35.9702,35.9219,35.946,14773.0
2016-03-10 15:00:00,44.74,44.79,44.7,44.77,23760.0,35.9541,35.9943,35.9219,35.9782,23760.0
2016-03-10 15:05:00,44.76,44.81,44.73,44.77,25192.0,35.9702,36.0103,35.946,35.9782,25192.0
2016-03-10 15:10:00,44.77,44.91,44.74,44.9,51200.0,35.9782,36.0907,35.9541,36.0827,51200.0
2016-03-10 15:15:00,44.9,45.0,44.88,44.93,73589.0,36.0827,36.163,36.0666,36.1068,73589.0
2016-03-10 15:20:00,44.94,44.96,44.83,44.88,31261.0,36.1148,36.1309,36.0264,36.0666,31261.0
2016-03-10 15:25:00,44.88,45.07,44.87,45.01,64204.0,36.0666,36.2193,36.0586,36.1711,64204.0
2016-03-10 15:30:00,45.0,45.02,44.9,44.94,58010.0,36.163,36.1791,36.0827,36.1148,58010.0
2016-03-10 15:35:00,44.93,44.96,44.87,44.9,60919.0,36.1068,36.1309,36.0586,36.0827,60919.0
2016-03-10 15:40:00,44.9,44.94,44.87,44.89,47055.0,36.0827,36.1148,36.0586,36.0746,47055.0
2016-03-10 15:45:00,44.89,44.92,44.82,44.83,68909.0,36.0746,36.0987,36.0184,36.0264,68909.0
2016-03-10 15:50:00,44.83,44.93,44.82,44.91,76822.0,36.0264,36.1068,36.0184,36.0907,76822.0
2016-03-10 15:55:00,44.91,45.0,44.88,45.0,143726.0,36.0907,36.163,36.0666,36.163,143726.0
2016-03-11 09:30:00,45.36,45.39,45.0,45.34,60483.0,36.4523,36.4764,36.163,36.4363,60483.0
2016-03-11 09:35:00,45.29,45.34,45.16,45.23,48384.0,36.3961,36.4363,36.2916,36.3479,48384.0
2016-03-11 09:40:00,45.23,45.25,44.78,44.88,46336.0,36.3479,36.3639,35.9862,36.0666,46336.0
2016-03-11 09:45:00,44.88,44.91,44.48,44.63,49215.0,36.0666,36.0907,35.7451,35.8657,49215.0
2016-03-11 09:50:00,44.66,44.87,44.66,44.81,35243.0,35.8898,36.0586,35.8898,36.0103,35243.0
2016-03-11 09:55:00,44.8,44.83,44.52,44.53,26865.0,36.0023,36.0264,35.7773,35.7853,26865.0
2016-03-11 10:00:00,44.53,44.56,44.35,44.39,37435.0,35.7853,35.8094,35.6407,35.6728,37435.0
2016-03-11 10:05:00,44.38,44.39,44.28,44.32,36227.0,35.6648,35.6728,35.5844,35.6166,36227.0
2016-03-11 10:10:00,44.32,44.41,44.31,44.35,47804.0,35.6166,35.6889,35.6085,35.6407,47804.0
2016-03-11 10:15:00,44.34,44.65,44.32,44.65,41264.0,35.6326,35.8818,35.6166,35.8818,41264.0
2016-03-11 10:20:00,44.68,44.68,44.47,44.53,27940.0,35.9059,35.9059,35.7371,35.7853,27940.0
2016-03-11 10:25:00,44.52,44.57,44.46,44.48,31561.0,35.7773,35.8175,35.7291,35.7451,31561.0
2016-03-11 10:30:00,44.49,44.59,44.48,44.58,20263.0,35.7532,35.8335,35.7451,35.8255,20263.0
2016-03-11 10:35:00,44.58,44.62,44.56,44.59,30676.0,35.8255,35.8576,35.8094,35.8335,30676.0
2016-03-11 10:40:00,44.59,44.73,44.57,44.69,61899.0,35.8335,35.946,35.8175,35.9139,61899.0
2016-03-11 10:45:00,44.68,44.91,44.67,44.88,75782.0,35.9059,36.0907,35.8978,36.0666,75782.0
2016-03-11 10:50:00,44.88,45.0,44.77,45.0,45377.0,36.0666,36.163,35.9782,36.163,45377.0
2016-03-11 10:55:00,44.99,45.0,44.94,44.97,21324.0,36.155,36.163,36.1148,36.1389,21324.0
2016-03-11 11:00:00,44.96,44.98,44.85,44.88,51762.0,36.1309,36.147,36.0425,36.0666,51762.0
2016-03-11 11:05:00,44.87,44.87,44.72,44.86,37259.0,36.0586,36.0586,35.938,36.0505,37259.0
2016-03-11 11:10:00,44.85,44.97,44.82,44.94,43392.0,36.0425,36.1389,36.0184,36.1148,43392.0
2016-03-11 11:15:00,44.9,44.99,44.88,44.96,7869.0,36.0827,36.155,36.0666,36.1309,7869.0
2016-03-11 11:20:00,44.97,45.09,44.92,45.07,22495.0,36.1389,36.2353,36.0987,36.2193,22495.0
2016-03-11 11:25:00,45.08,45.14,45.04,45.06,12576.0,36.2273,36.2755,36.1952,36.2112,12576.0
2016-03-11 11:30:00,45.07,45.2,45.06,45.18,16185.0,36.2193,36.3237,36.2112,36.3077,16185.0
2016-03-11 11:35:00,45.18,45.18,45.13,45.16,17801.0,36.3077,36.3077,36.2675,36.2916,17801.0
2016-03-11 11:40:00,45.16,45.17,45.08,45.13,15819.0,36.2916,36.2996,36.2273,36.2675,15819.0
2016-03-11 11:45:00,45.13,45.2,45.11,45.16,15098.0,36.2675,36.3237,36.2514,36.2916,15098.0
2016-03-11 11:50:00,45.15,45.22,45.14,45.21,27819.0,36.2836,36.3398,36.2755,36.3318,27819.0
2016-03-11 11:55:00,45.21,45.31,45.13,45.13,31368.0,36.3318,36.4121,36.2675,36.2675,31368.0
2016-03-11 12:00:00,45.14,45.19,45.07,45.19,11287.0,36.2755,36.3157,36.2193,36.3157,11287.0
2016-03-11 12:05:00,45.19,45.2,45.1,45.11,10975.0,36.3157,36.3237,36.2434,36.2514,10975.0
2016-03-11 12:10:00,45.13,45.29,45.13,45.29,56679.0,36.2675,36.3961,36.2675,36.3961,56679.0
2016-03-11 12:15:00,45.28,45.3,45.25,45.3,17094.0,36.388,36.4041,36.3639,36.4041,17094.0
2016-03-11 12:20:00,45.3,45.31,45.25,45.3,12448.0,36.4041,36.4121,36.3639,36.4041,12448.0
2016-03-11 12:25:00,45.3,45.34,45.27,45.31,12809.0,36.4041,36.4363,36.38,36.4121,12809.0
2016-03-11 12:30:00,45.29,45.35,45.27,45.35,8785.0,36.3961,36.4443,36.38,36.4443,8785.0
2016-03-11 12:35:00,45.35,45.35,45.26,45.28,13712.0,36.4443,36.4443,36.372,36.388,13712.0
2016-03-11 12:40:00,45.28,45.31,45.21,45.24,16221.0,36.388,36.4121,36.3318,36.3559,16221.0
2016-03-11 12:45:00,45.24,45.32,45.23,45.3,21307.0,36.3559,36.4202,36.3479,36.4041,21307.0
2016-03-11 12:50:00,45.3,45.33,45.26,45.31,10434.0,36.4041,36.4282,36.372,36.4121,10434.0
2016-03-11 12:55:00,45.31,45.34,45.27,45.28,9742.0,36.4121,36.4363,36.38,36.388,9742.0
2016-03-11 13:00:00,45.28,45.28,45.18,45.21,10913.0,36.388,36.388,36.3077,36.3318,10913.0
2016-03-11 13:05:00,45.19,45.21,45.11,45.15,10800.0,36.3157,36.3318,36.2514,36.2836,10800.0
2016-03-11 13:10:00,45.15,45.22,45.15,45.19,10049.0,36.2836,36.3398,36.2836,36.3157,10049.0
2016-03-11 13:15:00,45.19,45.31,45.18,45.31,42832.0,36.3157,36.4121,36.3077,36.4121,42832.0
2016-03-11 13:20:00,45.29,45.29,45.23,45.29,96982.0,36.3961,36.3961,36.3479,36.3961,96982.0
2016-03-11 13:25:00,45.28,45.29,45.24,45.25,12624.0,36.388,36.3961,36.3559,36.3639,12624.0
2016-03-11 13:30:00,45.25,45.27,45.23,45.25,29746.0,36.3639,36.38,36.3479,36.3639,29746.0
2016-03-11 13:35:00,45.25,45.27,45.22,45.25,47215.0,36.3639,36.38,36.3398,36.3639,47215.0
2016-03-11 13:40:00,45.25,45.26,45.16,45.21,92954.0,36.3639,36.372,36.2916,36.3318,92954.0
2016-03-11 13:45:00,45.21,45.29,45.19,45.29,37586.0,36.3318,36.3961,36.3157,36.3961,37586.0
2016-03-11 13:50:00,45.3,45.35,45.27,45.3,26979.0,36.4041,36.4443,36.38,36.4041,26979.0
2016-03-11 13:55:00,45.3,45.36,45.29,45.32,22479.0,36.4041,36.4523,36.3961,36.4202,22479.0
2016-03-11 14:00:00,45.34,45.34,45.25,45.28,18681.0,36.4363,36.4363,36.3639,36.388,18681.0
2016-03-11 14:05:00,45.29,45.38,45.28,45.32,59878.0,36.3961,36.4684,36.388,36.4202,59878.0
2016-03-11 14:10:00,45.32,45.35,45.24,45.25,34795.0,36.4202,36.4443,36.3559,36.3639,34795.0
2016-03-11 14:15:00,45.25,45.33,45.25,45.32,26434.0,36.3639,36.4282,36.3639,36.4202,26434.0
2016-03-11 14:20:00,45.32,45.35,45.29,45.31,20334.0,36.4202,36.4443,36.3961,36.4121,20334.0
2016-03-11 14:25:00,45.3,45.32,45.26,45.29,20058.0,36.4041,36.4202,36.372,36.3961,20058.0
2016-03-11 14:30:00,45.29,45.42,45.28,45.4,56259.0,36.3961,36.5005,36.388,36.4845,56259.0
2016-03-11 14:35:00,45.41,45.41,45.35,45.37,12745.0,36.4925,36.4925,36.4443,36.4604,12745.0
2016-03-11 14:40:00,45.36,45.39,45.34,45.39,21025.0,36.4523,36.4764,36.4363,36.4764,21025.0
2016-03-11 14:45:00,45.39,45.4,45.36,45.37,19263.0,36.4764,36.4845,36.4523,36.4604,19263.0
2016-03-11 14:50:00,45.36,45.37,45.28,45.33,31106.0,36.4523,36.4604,36.388,36.4282,31106.0
2016-03-11 14:55:00,45.33,45.4,45.3,45.38,55789.0,36.4282,36.4845,36.4041,36.4684,55789.0
2016-03-11 15:00:00,45.36,45.38,45.33,45.38,25510.0,36.4523,36.4684,36.4282,36.4684,25510.0
2016-03-11 15:05:00,45.37,45.42,45.35,45.42,24327.0,36.4604,36.5005,36.4443,36.5005,24327.0
2016-03-11 15:10:00,45.41,45.44,45.39,45.39,28959.0,36.4925,36.5166,36.4764,36.4764,28959.0
2016-03-11 15:15:00,45.4,45.41,45.32,45.38,41786.0,36.4845,36.4925,36.4202,36.4684,41786.0
2016-03-11 15:20:00,45.37,45.41,45.36,45.37,34830.0,36.4604,36.4925,36.4523,36.4604,34830.0
2016-03-11 15:25:00,45.36,45.39,45.32,45.36,29649.0,36.4523,36.4764,36.4202,36.4523,29649.0
2016-03-11 15:30:00,45.36,45.37,45.34,45.34,24647.0,36.4523,36.4604,36.4363,36.4363,24647.0
2016-03-11 15:35:00,45.34,45.35,45.25,45.29,33097.0,36.4363,36.4443,36.3639,36.3961,33097.0
2016-03-11 15:40:00,45.29,45.38,45.27,45.37,49989.0,36.3961,36.4684,36.38,36.4604,49989.0
2016-03-11 15:45:00,45.37,45.4,45.35,45.35,41617.0,36.4604,36.4845,36.4443,36.4443,41617.0
2016-03-11 15:50:00,45.35,45.39,45.35,45.35,45902.0,36.4443,36.4764,36.4443,36.4443,45902.0
2016-03-11 15:55:00,45.35,45.42,45.34,45.39,110657.0,36.4443,36.5005,36.4363,36.4764,110657.0
2016-03-14 09:30:00,45.04,45.16,44.88,45.16,69287.0,36.1952,36.2916,36.0666,36.2916,69287.0
2016-03-14 09:35:00,45.15,45.23,45.07,45.16,24470.0,36.2836,36.3479,36.2193,36.2916,24470.0
2016-03-14 09:40:00,45.17,45.36,45.11,45.18,46747.0,36.2996,36.4523,36.2514,36.3077,46747.0
2016-03-14 09:45:00,45.2,45.23,44.85,44.86,27627.0,36.3237,36.3479,36.0425,36.0505,27627.0
2016-03-14 09:50:00,44.85,44.9,44.76,44.76,22905.0,36.0425,36.0827,35.9702,35.9702,22905.0
2016-03-14 09:55:00,44.75,44.92,44.71,44.89,38896.0,35.9621,36.0987,35.93,36.0746,38896.0
2016-03-14 10:00:00,44.84,44.89,44.69,44.82,10166.0,36.0344,36.0746,35.9139,36.0184,10166.0
2016-03-14 10:05:00,44.84,45.04,44.8,45.03,19619.0,36.0344,36.1952,36.0023,36.1871,19619.0
2016-03-14 10:10:00,45.02,45.13,44.94,45.07,18856.0,36.1791,36.2675,36.1148,36.2193,18856.0
2016-03-14 10:15:00,45.07,45.07,44.96,45.03,15407.0,36.2193,36.2193,36.1309,36.1871,15407.0
2016-03-14 10:20:00,45.05,45.08,44.98,45.0,59349.0,36.2032,36.2273,36.147,36.163,59349.0
2016-03-14 10:25:00,45.0,45.18,44.99,45.11,33165.0,36.163,36.3077,36.155,36.2514,33165.0
2016-03-14 10:30:00,45.1,45.22,45.1,45.12,19634.0,36.2434,36.3398,36.2434,36.2595,19634.0
2016-03-14 10:35:00,45.14,45.14,44.99,45.02,15834.0,36.2755,36.2755,36.155,36.1791,15834.0
2016-03-14 10:40:00,45.02,45.1,45.02,45.08,10947.0,36.1791,36.2434,36.1791,36.2273,10947.0
2016-03-14 10:45:00,45.09,45.23,45.09,45.11,21636.0,36.2353,36.3479,36.2353,36.2514,21636.0
2016-03-14 10:50:00,45.1,45.15,45.04,45.1,35163.0,36.2434,36.2836,36.1952,36.2434,35163.0
2016-03-14 10:55:00,45.09,45.15,44.99,45.04,15931.0,36.2353,36.2836,36.155,36.1952,15931.0
2016-03-14 11:00:00,45.07,45.11,45.01,45.02,12684.0,36.2193,36.2514,36.1711,36.1791,12684.0
2016-03-14 11:05:00,45.01,45.08,44.99,45.06,21712.0,36.1711,36.2273,36.155,36.2112,21712.0
2016-03-14 11:10:00,45.05,45.11,45.0,45.01,16398.0,36.2032,36.2514,36.163,36.1711,16398.0
2016-03-14 11:15:00,45.02,45.15,45.02,45.15,10367.0,36.1791,36.2836,36.1791,36.2836,10367.0
2016-03-14 11:20:00,45.14,45.18,44.97,44.98,15559.0,36.2755,36.3077,36.1389,36.147,15559.0
2016-03-14 11:25:00,44.95,44.97,44.87,44.87,7635.0,36.1228,36.1389,36.0586,36.0586,7635.0
2016-03-14 11:30:00,44.88,44.95,44.83,44.86,38589.0,36.0666,36.1228,36.0264,36.0505,38589.0
2016-03-14 11:35:00,44.86,44.91,44.84,44.91,8500.0,36.0505,36.0907,36.0344,36.0907,8500.0
2016-03-14 11:40:00,44.91,45.02,44.89,44.94,28264.0,36.0907,36.1791,36.0746,36.1148,28264.0
2016-03-14 11:45:00,44.94,45.08,44.93,45.08,23481.0,36.1148,36.2273,36.1068,36.2273,23481.0
2016-03-14 11:50:00,45.08,45.17,45.06,45.12,12643.0,36.2273,36.2996,36.2112,36.2595,12643.0
2016-03-14 11:55:00,45.1,45.1,44.96,45.01,12677.0,36.2434,36.2434,36.1309,36.1711,12677.0
2016-03-14 12:00:00,45.02,45.03,44.91,44.98,13124.0,36.1791,36.1871,36.0907,36.147,13124.0
2016-03-14 12:05:00,44.97,45.08,44.97,45.07,11634.0,36.1389,36.2273,36.1389,36.2193,11634.0
2016-03-14 12:10:00,45.08,45.12,45.05,45.09,9540.0,36.2273,36.2595,36.2032,36.2353,9540.0
2016-03-14 12:15:00,45.08,45.16,45.07,45.16,7335.0,36.2273,36.2916,36.2193,36.2916,7335.0
2016-03-14 12:20:00,45.15,45.18,45.06,45.15,11757.0,36.2836,36.3077,36.2112,36.2836,11757.0
2016-03-14 12:25:00,45.15,45.15,45.1,45.11,8459.0,36.2836,36.2836,36.2434,36.2514,8459.0
2016-03-14 12:30:00,45.11,45.21,45.11,45.2,11448.0,36.2514,36.3318,36.2514,36.3237,11448.0
2016-03-14 12:35:00,45.21,45.28,45.2,45.26,12881.0,36.3318,36.388,36.3237,36.372,12881.0
2016-03-14 12:40:00,45.26,45.33,45.26,45.31,11209.0,36.372,36.4282,36.372,36.4121,11209.0
2016-03-14 12:45:00,45.32,45.39,45.31,45.37,11523.0,36.4202,36.4764,36.4121,36.4604,11523.0
2016-03-14 12:50:00,45.37,45.46,45.36,45.46,24931.0,36.4604,36.5327,36.4523,36.5327,24931.0
2016-03-14 12:55:00,45.46,45.46,45.4,45.43,8591.0,36.5327,36.5327,36.4845,36.5086,8591.0
2016-03-14 13:00:00,45.43,45.43,45.35,45.38,8437.0,36.5086,36.5086,36.4443,36.4684,8437.0
2016-03-14 13:05:00,45.37,45.47,45.36,45.42,27578.0,36.4604,36.5407,36.4523,36.5005,27578.0
2016-03-14 13:10:00,45.43,45.48,45.38,45.39,11031.0,36.5086,36.5488,36.4684,36.4764,11031.0
2016-03-14 13:15:00,45.39,45.53,45.38,45.52,24318.0,36.4764,36.5889,36.4684,36.5809,24318.0
2016-03-14 13:20:00,45.52,45.6,45.5,45.6,16762.0,36.5809,36.6452,36.5648,36.6452,16762.0
2016-03-14 13:25:00,45.6,45.64,45.59,45.59,12332.0,36.6452,36.6773,36.6372,36.6372,12332.0
2016-03-14 13:30:00,45.59,45.64,45.58,45.64,20092.0,36.6372,36.6773,36.6291,36.6773,20092.0
2016-03-14 13:35:00,45.64,45.65,45.57,45.65,21324.0,36.6773,36.6854,36.6211,36.6854,21324.0
2016-03-14 13:40:00,45.64,45.65,45.6,45.6,17657.0,36.6773,36.6854,36.6452,36.6452,17657.0
2016-03-14 13:45:00,45.6,45.6,45.49,45.5,13471.0,36.6452,36.6452,36.5568,36.5648,13471.0
2016-03-14 13:50:00,45.5,45.53,45.46,45.52,11234.0,36.5648,36.5889,36.5327,36.5809,11234.0
2016-03-14 13:55:00,45.53,45.53,45.39,45.39,9138.0,36.5889,36.5889,36.4764,36.4764,9138.0
2016-03-14 14:00:00,45.38,45.38,45.26,45.3,26009.0,36.4684,36.4684,36.372,36.4041,26009.0
2016-03-14 14:05:00,45.29,45.36,45.28,45.35,13379.0,36.3961,36.4523,36.388,36.4443,13379.0
2016-03-14 14:10:00,45.34,45.37,45.3,45.3,8285.0,36.4363,36.4604,36.4041,36.4041,8285.0
2016-03-14 14:15:00,45.3,45.32,45.21,45.22,15470.0,36.4041,36.4202,36.3318,36.3398,15470.0
2016-03-14 14:20:00,45.21,45.29,45.2,45.24,9866.0,36.3318,36.3961,36.3237,36.3559,9866.0
2016-03-14 14:25:00,45.25,45.25,45.2,45.22,16676.0,36.3639,36.3639,36.3237,36.3398,16676.0
2016-03-14 14:30:00,45.22,45.3,45.21,45.24,20670.0,36.3398,36.4041,36.3318,36.3559,20670.0
2016-03-14 14:35:00,45.25,45.27,45.23,45.24,39768.0,36.3639,36.38,36.3479,36.3559,39768.0
2016-03-14 14:40:00,45.24,45.28,45.2,45.22,41024.0,36.3559,36.388,36.3237,36.3398,41024.0
2016-03-14 14:45:00,45.21,45.23,45.11,45.12,25237.0,36.3318,36.3479,36.2514,36.2595,25237.0
2016-03-14 14:50:00,45.12,45.12,44.96,45.04,50642.0,36.2595,36.2595,36.1309,36.1952,50642.0
2016-03-14 14:55:00,45.04,45.09,44.98,45.02,72039.0,36.1952,36.2353,36.147,36.1791,72039.0
2016-03-14 15:00:00,45.02,45.09,44.97,45.09,57633.0,36.1791,36.2353,36.1389,36.2353,57633.0
2016-03-14 15:05:00,45.09,45.14,45.07,45.12,24900.0,36.2353,36.2755,36.2193,36.2595,24900.0
2016-03-14 15:10:00,45.12,45.16,45.1,45.13,15844.0,36.2595,36.2916,36.2434,36.2675,15844.0
2016-03-14 15:15:00,45.13,45.17,45.09,45.13,17780.0,36.2675,36.2996,36.2353,36.2675,17780.0
2016-03-14 15:20:00,45.13,45.18,45.12,45.14,34532.0,36.2675,36.3077,36.2595,36.2755,34532.0
2016-03-14 15:25:00,45.15,45.22,45.12,45.17,41160.0,36.2836,36.3398,36.2595,36.2996,41160.0
2016-03-14 15:30:00,45.18,45.18,45.09,45.13,37555.0,36.3077,36.3077,36.2353,36.2675,37555.0
2016-03-14 15:35:00,45.14,45.17,45.12,45.16,32200.0,36.2755,36.2996,36.2595,36.2916,32200.0
2016-03-14 15:40:00,45.15,45.2,45.13,45.14,32733.0,36.2836,36.3237,36.2675,36.2755,32733.0
2016-03-14 15:45:00,45.14,45.2,45.12,45.17,32828.0,36.2755,36.3237,36.2595,36.2996,32828.0
2016-03-14 15:50:00,45.16,45.18,45.13,45.14,44301.0,36.2916,36.3077,36.2675,36.2755,44301.0
2016-03-14 15:55:00,45.13,45.21,45.12,45.13,181236.0,36.2675,36.3318,36.2595,36.2675,181236.0
2016-03-15 09:30:00,44.73,44.76,44.39,44.53,54703.0,35.946,35.9702,35.6728,35.7853,54703.0
2016-03-15 09:35:00,44.55,44.93,44.55,44.78,30565.0,35.8014,36.1068,35.8014,35.9862,30565.0
2016-03-15 09:40:00,44.76,44.91,44.72,44.85,37974.0,35.9702,36.0907,35.938,36.0425,37974.0
2016-03-15 09:45:00,44.85,44.9,44.71,44.77,25059.0,36.0425,36.0827,35.93,35.9782,25059.0
2016-03-15 09:50:00,44.74,44.83,44.66,44.83,71747.0,35.9541,36.0264,35.8898,36.0264,71747.0
2016-03-15 09:55:00,44.85,44.97,44.76,44.88,35618.0,36.0425,36.1389,35.9702,36.0666,35618.0
2016-03-15 10:00:00,44.86,44.88,44.77,44.84,17554.0,36.0505,36.0666,35.9782,36.0344,17554.0
2016-03-15 10:05:00,44.87,45.02,44.87,44.96,84017.0,36.0586,36.1791,36.0586,36.1309,84017.0
2016-03-15 10:10:00,44.94,45.23,44.94,45.23,50500.0,36.1148,36.3479,36.1148,36.3479,50500.0
2016-03-15 10:15:00,45.23,45.23,45.06,45.1,17416.0,36.3479,36.3479,36.2112,36.2434,17416.0
2016-03-15 10:20:00,45.11,45.37,45.09,45.3,47660.0,36.2514,36.4604,36.2353,36.4041,47660.0
2016-03-15 10:25:00,45.3,45.39,45.24,45.36,18607.0,36.4041,36.4764,36.3559,36.4523,18607.0
2016-03-15 10:30:00,45.35,45.46,45.28,45.43,56702.0,36.4443,36.5327,36.388,36.5086,56702.0
2016-03-15 10:35:00,45.43,45.48,45.4,45.45,31965.0,36.5086,36.5488,36.4845,36.5247,31965.0
2016-03-15 10:40:00,45.47,45.49,45.38,45.41,44157.0,36.5407,36.5568,36.4684,36.4925,44157.0
2016-03-15 10:45:00,45.39,45.39,45.22,45.31,15458.0,36.4764,36.4764,36.3398,36.4121,15458.0
2016-03-15 10:50:00,45.28,45.38,45.28,45.33,19360.0,36.388,36.4684,36.388,36.4282,19360.0
2016-03-15 10:55:00,45.34,45.36,45.27,45.29,26577.0,36.4363,36.4523,36.38,36.3961,26577.0
2016-03-15 11:00:00,45.29,45.35,45.26,45.35,13701.0,36.3961,36.4443,36.372,36.4443,13701.0
2016-03-15 11:05:00,45.32,45.33,45.26,45.33,14616.0,36.4202,36.4282,36.372,36.4282,14616.0
2016-03-15 11:10:00,45.34,45.35,45.24,45.24,36520.0,36.4363,36.4443,36.3559,36.3559,36520.0
2016-03-15 11:15:00,45.25,45.25,45.11,45.14,31406.0,36.3639,36.3639,36.2514,36.2755,31406.0
2016-03-15 11:20:00,45.14,45.24,45.14,45.2,31493.0,36.2755,36.3559,36.2755,36.3237,31493.0
2016-03-15 11:25:00,45.21,45.22,45.11,45.12,20505.0,36.3318,36.3398,36.2514,36.2595,20505.0
2016-03-15 11:30:00,45.12,45.17,45.1,45.1,16305.0,36.2595,36.2996,36.2434,36.2434,16305.0
2016-03-15 11:35:00,45.11,45.13,45.03,45.04,22051.0,36.2514,36.2675,36.1871,36.1952,22051.0
2016-03-15 11:40:00,45.04,45.11,45.0,45.11,15285.0,36.1952,36.2514,36.163,36.2514,15285.0
2016-03-15 11:45:00,45.12,45.16,45.09,45.09,7587.0,36.2595,36.2916,36.2353,36.2353,7587.0
2016-03-15 11:50:00,45.11,45.14,45.05,45.06,15003.0,36.2514,36.2755,36.2032,36.2112,15003.0
2016-03-15 11:55:00,45.06,45.15,45.05,45.06,24599.0,36.2112,36.2836,36.2032,36.2112,24599.0
2016-03-15 12:00:00,45.05,45.1,45.03,45.06,22251.0,36.2032,36.2434,36.1871,36.2112,22251.0
2016-03-15 12:05:00,45.06,45.07,45.02,45.04,15825.0,36.2112,36.2193,36.1791,36.1952,15825.0
2016-03-15 12:10:00,45.04,45.05,45.0,45.03,12477.0,36.1952,36.2032,36.163,36.1871,12477.0
2016-03-15 12:15:00,45.03,45.03,44.99,45.01,14730.0,36.1871,36.1871,36.155,36.1711,14730.0
2016-03-15 12:20:00,45.01,45.04,45.01,45.02,15158.0,36.1711,36.1952,36.1711,36.1791,15158.0
2016-03-15 12:25:00,45.02,45.02,44.97,45.0,13875.0,36.1791,36.1791,36.1389,36.163,13875.0
2016-03-15 12:30:00,44.99,45.03,44.97,44.97,14566.0,36.155,36.1871,36.1389,36.1389,14566.0
2016-03-15 12:35:00,44.97,44.98,44.91,44.92,15950.0,36.1389,36.147,36.0907,36.0987,15950.0
2016-03-15 12:40:00,44.93,44.94,44.89,44.93,13976.0,36.1068,36.1148,36.0746,36.1068,13976.0
2016-03-15 12:45:00,44.94,44.94,44.88,44.89,10420.0,36.1148,36.1148,36.0666,36.0746,10420.0
2016-03-15 12:50:00,44.89,44.89,44.85,44.86,10253.0,36.0746,36.0746,36.0425,36.0505,10253.0
2016-03-15 12:55:00,44.86,44.87,44.82,44.84,15965.0,36.0505,36.0586,36.0184,36.0344,15965.0
2016-03-15 13:00:00,44.85,44.9,44.83,44.87,8969.0,36.0425,36.0827,36.0264,36.0586,8969.0
2016-03-15 13:05:00,44.88,44.95,44.88,44.93,15755.0,36.0666,36.1228,36.0666,36.1068,15755.0
2016-03-15 13:10:00,44.93,44.95,44.89,44.9,16468.0,36.1068,36.1228,36.0746,36.0827,16468.0
2016-03-15 13:15:00,44.91,44.91,44.86,44.86,11775.0,36.0907,36.0907,36.0505,36.0505,11775.0
2016-03-15 13:20:00,44.86,44.88,44.86,44.88,10088.0,36.0505,36.0666,36.0505,36.0666,10088.0
2016-03-15 13:25:00,44.88,44.9,44.86,44.88,8600.0,36.0666,36.0827,36.0505,36.0666,8600.0
2016-03-15 13:30:00,44.89,44.94,44.89,44.91,9462.0,36.0746,36.1148,36.0746,36.0907,9462.0
2016-03-15 13:35:00,44.9,44.92,44.86,44.9,7625.0,36.0827,36.0987,36.0505,36.0827,7625.0
2016-03-15 13:40:00,44.89,44.9,44.87,44.88,10209.0,36.0746,36.0827,36.0586,36.0666,10209.0
2016-03-15 13:45:00,44.88,44.89,44.86,44.87,14316.0,36.0666,36.0746,36.0505,36.0586,14316.0
2016-03-15 13:50:00,44.87,44.99,44.86,44.99,11731.0,36.0586,36.155,36.0505,36.155,11731.0
2016-03-15 13:55:00,44.99,45.04,44.99,45.02,12301.0,36.155,36.1952,36.155,36.1791,12301.0
2016-03-15 14:00:00,45.03,45.03,44.98,44.99,11191.0,36.1871,36.1871,36.147,36.155,11191.0
2016-03-15 14:05:00,44.98,45.02,44.98,45.02,9568.0,36.147,36.1791,36.147,36.1791,9568.0
2016-03-15 14:10:00,45.03,45.07,45.02,45.06,10733.0,36.1871,36.2193,36.1791,36.2112,10733.0
2016-03-15 14:15:00,45.07,45.16,45.07,45.15,11605.0,36.2193,36.2916,36.2193,36.2836,11605.0
2016-03-15 14:20:00,45.17,45.19,45.11,45.12,16099.0,36.2996,36.3157,36.2514,36.2595,16099.0
2016-03-15 14:25:00,45.12,45.13,45.07,45.09,11871.0,36.2595,36.2675,36.2193,36.2353,11871.0
2016-03-15 14:30:00,45.1,45.11,45.07,45.1,11919.0,36.2434,36.2514,36.2193,36.2434,11919.0
2016-03-15 14:35:00,45.11,45.12,45.05,45.05,12088.0,36.2514,36.2595,36.2032,36.2032,12088.0
2016-03-15 14:40:00,45.04,45.07,45.03,45.04,7520.0,36.1952,36.2193,36.1871,36.1952,7520.0
2016-03-15 14:45:00,45.04,45.04,45.01,45.01,8983.0,36.1952,36.1952,36.1711,36.1711,8983.0
2016-03-15 14:50:00,45.01,45.05,45.01,45.03,8894.0,36.1711,36.2032,36.1711,36.1871,8894.0
2016-03-15 14:55:00,45.02,45.07,45.02,45.05,13149.0,36.1791,36.2193,36.1791,36.2032,13149.0
2016-03-15 15:00:00,45.05,45.08,45.04,45.06,13216.0,36.2032,36.2273,36.1952,36.2112,13216.0
2016-03-15 15:05:00,45.06,45.07,45.03,45.06,8788.0,36.2112,36.2193,36.1871,36.2112,8788.0
2016-03-15 15:10:00,45.07,45.12,45.05,45.11,12396.0,36.2193,36.2595,36.2032,36.2514,12396.0
2016-03-15 15:15:00,45.12,45.17,45.12,45.17,17770.0,36.2595,36.2996,36.2595,36.2996,17770.0
2016-03-15 15:20:00,45.17,45.18,45.1,45.13,33277.0,36.2996,36.3077,36.2434,36.2675,33277.0
2016-03-15 15:25:00,45.13,45.15,45.08,45.08,31305.0,36.2675,36.2836,36.2273,36.2273,31305.0
2016-03-15 15:30:00,45.09,45.12,45.08,45.11,19653.0,36.2353,36.2595,36.2273,36.2514,19653.0
2016-03-15 15:35:00,45.11,45.12,45.05,45.05,23827.0,36.2514,36.2595,36.2032,36.2032,23827.0
2016-03-15 15:40:00,45.06,45.11,45.01,45.03,41966.0,36.2112,36.2514,36.1711,36.1871,41966.0
2016-03-15 15:45:00,45.03,45.04,44.99,44.99,46370.0,36.1871,36.1952,36.155,36.155,46370.0
2016-03-15 15:50:00,45.0,45.01,44.97,45.01,38805.0,36.163,36.1711,36.1389,36.1711,38805.0
2016-03-15 15:55:00,45.01,45.04,45.0,45.04,93207.0,36.1711,36.1952,36.163,36.1952,93207.0
2016-03-16 09:30:00,44.72,45.23,44.72,45.13,66358.0,35.938,36.3479,35.938,36.2675,66358.0
2016-03-16 09:35:00,45.11,45.51,45.07,45.35,55856.0,36.2514,36.5729,36.2193,36.4443,55856.0
2016-03-16 09:40:00,45.31,45.38,45.15,45.31,87879.0,36.4121,36.4684,36.2836,36.4121,87879.0
2016-03-16 09:45:00,45.35,45.36,45.0,45.09,95712.0,36.4443,36.4523,36.163,36.2353,95712.0
2016-03-16 09:50:00,45.1,45.2,44.86,44.87,16920.0,36.2434,36.3237,36.0505,36.0586,16920.0
2016-03-16 09:55:00,44.87,44.97,44.75,44.78,28651.0,36.0586,36.1389,35.9621,35.9862,28651.0
2016-03-16 10:00:00,44.79,44.89,44.62,44.65,35758.0,35.9943,36.0746,35.8576,35.8818,35758.0
2016-03-16 10:05:00,44.66,44.73,44.62,44.71,17365.0,35.8898,35.946,35.8576,35.93,17365.0
2016-03-16 10:10:00,44.7,44.73,44.62,44.67,19564.0,35.9219,35.946,35.8576,35.8978,19564.0
2016-03-16 10:15:00,44.66,44.72,44.52,44.65,23774.0,35.8898,35.938,35.7773,35.8818,23774.0
2016-03-16 10:20:00,44.65,44.67,44.52,44.53,16728.0,35.8818,35.8978,35.7773,35.7853,16728.0
2016-03-16 10:25:00,44.54,44.54,44.49,44.53,52662.0,35.7934,35.7934,35.7532,35.7853,52662.0
2016-03-16 10:30:00,44.53,44.61,44.52,44.56,32152.0,35.7853,35.8496,35.7773,35.8094,32152.0
2016-03-16 10:35:00,44.58,44.76,44.56,44.75,16797.0,35.8255,35.9702,35.8094,35.9621,16797.0
2016-03-16 10:40:00,44.75,44.88,44.75,44.88,23689.0,35.9621,36.0666,35.9621,36.0666,23689.0
2016-03-16 10:45:00,44.88,44.96,44.88,44.91,29008.0,36.0666,36.1309,36.0666,36.0907,29008.0
2016-03-16 10:50:00,44.9,45.02,44.9,45.02,21683.0,36.0827,36.1791,36.0827,36.1791,21683.0
2016-03-16 10:55:00,45.02,45.09,45.01,45.08,33203.0,36.1791,36.2353,36.1711,36.2273,33203.0
2016-03-16 11:00:00,45.09,45.09,44.98,45.01,43417.0,36.2353,36.2353,36.147,36.1711,43417.0
2016-03-16 11:05:00,45.0,45.06,44.99,45.04,15130.0,36.163,36.2112,36.155,36.1952,15130.0
2016-03-16 11:10:00,45.03,45.05,44.99,45.0,11913.0,36.1871,36.2032,36.155,36.163,11913.0
2016-03-16 11:15:00,45.0,45.04,44.95,44.98,15763.0,36.163,36.1952,36.1228,36.147,15763.0
2016-03-16 11:20:00,44.98,45.01,44.92,44.92,13624.0,36.147,36.1711,36.0987,36.0987,13624.0
2016-03-16 11:25:00,44.92,44.92,44.85,44.88,14979.0,36.0987,36.0987,36.0425,36.0666,14979.0
2016-03-16 11:30:00,44.88,44.95,44.88,44.94,9393.0,36.0666,36.1228,36.0666,36.1148,9393.0
2016-03-16 11:35:00,44.95,45.0,44.93,45.0,15518.0,36.1228,36.163,36.1068,36.163,15518.0
2016-03-16 11:40:00,44.99,45.0,44.88,44.91,12569.0,36.155,36.163,36.0666,36.0907,12569.0
2016-03-16 11:45:00,44.91,44.91,44.84,44.84,13933.0,36.0907,36.0907,36.0344,36.0344,13933.0
2016-03-16 11:50:00,44.84,44.84,44.78,44.82,12209.0,36.0344,36.0344,35.9862,36.0184,12209.0
2016-03-16 11:55:00,44.81,44.83,44.75,44.81,10938.0,36.0103,36.0264,35.9621,36.0103,10938.0
2016-03-16 12:00:00,44.8,44.83,44.79,44.83,10188.0,36.0023,36.0264,35.9943,36.0264,10188.0
2016-03-16 12:05:00,44.82,44.9,44.82,44.89,10961.0,36.0184,36.0827,36.0184,36.0746,10961.0
2016-03-16 12:10:00,44.89,44.92,44.86,44.89,12856.0,36.0746,36.0987,36.0505,36.0746,12856.0
2016-03-16 12:15:00,44.89,44.91,44.86,44.88,18388.0,36.0746,36.0907,36.0505,36.0666,18388.0
2016-03-16 12:20:00,44.88,44.96,44.88,44.96,9404.0,36.0666,36.1309,36.0666,36.1309,9404.0
2016-03-16 12:25:00,44.96,44.96,44.93,44.95,8871.0,36.1309,36.1309,36.1068,36.1228,8871.0
2016-03-16 12:30:00,44.95,44.95,44.89,44.91,13875.0,36.1228,36.1228,36.0746,36.0907,13875.0
2016-03-16 12:35:00,44.91,44.96,44.9,44.95,9956.0,36.0907,36.1309,36.0827,36.1228,9956.0
2016-03-16 12:40:00,44.96,44.98,44.91,44.92,12731.0,36.1309,36.147,36.0907,36.0987,12731.0
2016-03-16 12:45:00,44.93,44.96,44.88,44.9,17539.0,36.1068,36.1309,36.0666,36.0827,17539.0
2016-03-16 12:50:00,44.9,44.92,44.88,44.88,76922.0,36.0827,36.0987,36.0666,36.0666,76922.0
2016-03-16 12:55:00,44.87,44.9,44.86,44.9,9572.0,36.0586,36.0827,36.0505,36.0827,9572.0
2016-03-16 13:00:00,44.9,44.96,44.81,44.81,14630.0,36.0827,36.1309,36.0103,36.0103,14630.0
2016-03-16 13:05:00,44.81,44.83,44.77,44.78,11707.0,36.0103,36.0264,35.9782,35.9862,11707.0
2016-03-16 13:10:00,44.79,44.8,44.73,44.73,24968.0,35.9943,36.0023,35.946,35.946,24968.0
2016-03-16 13:15:00,44.73,44.73,44.68,44.7,27554.0,35.946,35.946,35.9059,35.9219,27554.0
2016-03-16 13:20:00,44.7,44.71,44.59,44.61,52435.0,35.9219,35.93,35.8335,35.8496,52435.0
2016-03-16 13:25:00,44.62,44.67,44.6,44.62,12724.0,35.8576,35.8978,35.8416,35.8576,12724.0
2016-03-16 13:30:00,44.62,44.62,44.53,44.58,29963.0,35.8576,35.8576,35.7853,35.8255,29963.0
2016-03-16 13:35:00,44.58,44.62,44.56,44.62,12269.0,35.8255,35.8576,35.8094,35.8576,12269.0
2016-03-16 13:40:00,44.62,44.64,44.59,44.59,18740.0,35.8576,35.8737,35.8335,35.8335,18740.0
2016-03-16 13:45:00,44.59,44.61,44.55,44.55,32749.0,35.8335,35.8496,35.8014,35.8014,32749.0
2016-03-16 13:50:00,44.56,44.63,44.56,44.58,20850.0,35.8094,35.8657,35.8094,35.8255,20850.0
2016-03-16 13:55:00,44.56,44.69,44.5,44.66,26130.0,35.8094,35.9139,35.7612,35.8898,26130.0
2016-03-16 14:00:00,44.67,45.03,44.67,44.92,40599.0,35.8978,36.1871,35.8978,36.0987,40599.0
2016-03-16 14:05:00,44.92,44.94,44.85,44.86,31758.0,36.0987,36.1148,36.0425,36.0505,31758.0
2016-03-16 14:10:00,44.84,44.92,44.71,44.75,80430.0,36.0344,36.0987,35.93,35.9621,80430.0
2016-03-16 14:15:00,44.75,44.8,44.73,44.74,70931.0,35.9621,36.0023,35.946,35.9541,70931.0
2016-03-16 14:20:00,44.73,45.03,44.73,45.0,29451.0,35.946,36.1871,35.946,36.163,29451.0
2016-03-16 14:25:00,44.99,45.26,44.97,45.26,39466.0,36.155,36.372,36.1389,36.372,39466.0
2016-03-16 14:30:00,45.28,45.32,45.17,45.2,64396.0,36.388,36.4202,36.2996,36.3237,64396.0
2016-03-16 14:35:00,45.2,45.3,45.14,45.3,33686.0,36.3237,36.4041,36.2755,36.4041,33686.0
2016-03-16 14:40:00,45.29,45.44,45.27,45.38,23654.0,36.3961,36.5166,36.38,36.4684,23654.0
2016-03-16 14:45:00,45.39,45.41,45.36,45.37,30669.0,36.4764,36.4925,36.4523,36.4604,30669.0
2016-03-16 14:50:00,45.37,45.4,45.2,45.21,43532.0,36.4604,36.4845,36.3237,36.3318,43532.0
2016-03-16 14:55:00,45.22,45.26,45.12,45.12,55010.0,36.3398,36.372,36.2595,36.2595,55010.0
2016-03-16 15:00:00,45.12,45.24,45.12,45.19,41895.0,36.2595,36.3559,36.2595,36.3157,41895.0
2016-03-16 15:05:00,45.2,45.27,45.17,45.25,27701.0,36.3237,36.38,36.2996,36.3639,27701.0
2016-03-16 15:10:00,45.25,45.39,45.22,45.38,43538.0,36.3639,36.4764,36.3398,36.4684,43538.0
2016-03-16 15:15:00,45.38,45.45,45.34,45.42,37754.0,36.4684,36.5247,36.4363,36.5005,37754.0
2016-03-16 15:20:00,45.42,45.46,45.38,45.44,35706.0,36.5005,36.5327,36.4684,36.5166,35706.0
2016-03-16 15:25:00,45.44,45.44,45.34,45.4,89673.0,36.5166,36.5166,36.4363,36.4845,89673.0
2016-03-16 15:30:00,45.4,45.44,45.35,45.42,67147.0,36.4845,36.5166,36.4443,36.5005,67147.0
2016-03-16 15:35:00,45.42,45.59,45.41,45.58,86074.0,36.5005,36.6372,36.4925,36.6291,86074.0
2016-03-16 15:40:00,45.58,45.61,45.53,45.59,79277.0,36.6291,36.6532,36.5889,36.6372,79277.0
2016-03-16 15:45:00,45.59,45.6,45.53,45.54,104521.0,36.6372,36.6452,36.5889,36.597,104521.0
2016-03-16 15:50:00,45.53,45.56,45.52,45.52,87238.0,36.5889,36.6131,36.5809,36.5809,87238.0
2016-03-16 15:55:00,45.53,45.55,45.5,45.54,161279.0,36.5889,36.605,36.5648,36.597,161279.0
2016-03-17 09:30:00,45.86,45.88,45.44,45.57,45921.0,36.8541,36.8702,36.5166,36.6211,45921.0
2016-03-17 09:35:00,45.59,45.66,45.33,45.33,58928.0,36.6372,36.6934,36.4282,36.4282,58928.0
2016-03-17 09:40:00,45.33,45.46,45.25,45.26,19644.0,36.4282,36.5327,36.3639,36.372,19644.0
2016-03-17 09:45:00,45.3,45.61,45.29,45.6,11355.0,36.4041,36.6532,36.3961,36.6452,11355.0
2016-03-17 09:50:00,45.57,45.71,45.53,45.66,13823.0,36.6211,36.7336,36.5889,36.6934,13823.0
2016-03-17 09:55:00,45.66,45.68,45.6,45.63,33952.0,36.6934,36.7095,36.6452,36.6693,33952.0
2016-03-17 10:00:00,45.68,45.79,45.66,45.74,15988.0,36.7095,36.7979,36.6934,36.7577,15988.0
2016-03-17 10:05:00,45.73,45.82,45.71,45.72,13130.0,36.7497,36.822,36.7336,36.7416,13130.0
2016-03-17 10:10:00,45.74,45.85,45.74,45.85,21762.0,36.7577,36.8461,36.7577,36.8461,21762.0
2016-03-17 10:15:00,45.86,45.87,45.68,45.72,19696.0,36.8541,36.8622,36.7095,36.7416,19696.0
2016-03-17 10:20:00,45.73,45.8,45.67,45.79,20152.0,36.7497,36.8059,36.7015,36.7979,20152.0
2016-03-17 10:25:00,45.8,45.91,45.79,45.82,35106.0,36.8059,36.8943,36.7979,36.822,35106.0
2016-03-17 10:30:00,45.82,45.88,45.77,45.87,22085.0,36.822,36.8702,36.7818,36.8622,22085.0
2016-03-17 10:35:00,45.87,45.99,45.87,45.99,176657.0,36.8622,36.9586,36.8622,36.9586,176657.0
2016-03-17 10:40:00,45.98,46.04,45.93,46.02,29508.0,36.9506,36.9988,36.9104,36.9827,29508.0
2016-03-17 10:45:00,46.05,46.2,46.05,46.17,26135.0,37.0068,37.1274,37.0068,37.1033,26135.0
2016-03-17 10:50:00,46.18,46.28,46.17,46.28,18477.0,37.1113,37.1917,37.1033,37.1917,18477.0
2016-03-17 10:55:00,46.29,46.36,46.24,46.3,27663.0,37.1997,37.256,37.1595,37.2077,27663.0
2016-03-17 11:00:00,46.31,46.35,46.29,46.32,25213.0,37.2158,37.2479,37.1997,37.2238,25213.0
2016-03-17 11:05:00,46.34,46.37,46.29,46.32,11072.0,37.2399,37.264,37.1997,37.2238,11072.0
2016-03-17 11:10:00,46.34,46.36,46.29,46.3,26459.0,37.2399,37.256,37.1997,37.2077,26459.0
2016-03-17 11:15:00,46.31,46.35,46.24,46.25,28073.0,37.2158,37.2479,37.1595,37.1676,28073.0
2016-03-17 11:20:00,46.26,46.33,46.26,46.32,13074.0,37.1756,37.2318,37.1756,37.2238,13074.0
2016-03-17 11:25:00,46.3,46.36,46.28,46.33,37404.0,37.2077,37.256,37.1917,37.2318,37404.0
2016-03-17 11:30:00,46.33,46.36,46.26,46.32,16875.0,37.2318,37.256,37.1756,37.2238,16875.0
2016-03-17 11:35:00,46.32,46.32,46.22,46.23,12790.0,37.2238,37.2238,37.1434,37.1515,12790.0
2016-03-17 11:40:00,46.24,46.25,46.16,46.16,10846.0,37.1595,37.1676,37.0952,37.0952,10846.0
2016-03-17 11:45:00,46.18,46.24,46.16,46.2,16399.0,37.1113,37.1595,37.0952,37.1274,16399.0
2016-03-17 11:50:00,46.22,46.31,46.21,46.3,13301.0,37.1434,37.2158,37.1354,37.2077,13301.0
2016-03-17 11:55:00,46.3,46.33,46.24,46.32,23982.0,37.2077,37.2318,37.1595,37.2238,23982.0
2016-03-17 12:00:00,46.31,46.34,46.28,46.31,29004.0,37.2158,37.2399,37.1917,37.2158,29004.0
2016-03-17 12:05:00,46.3,46.34,46.29,46.3,10272.0,37.2077,37.2399,37.1997,37.2077,10272.0
2016-03-17 12:10:00,46.3,46.33,46.26,46.32,24780.0,37.2077,37.2318,37.1756,37.2238,24780.0
2016-03-17 12:15:00,46.31,46.31,46.23,46.27,12553.0,37.2158,37.2158,37.1515,37.1836,12553.0
2016-03-17 12:20:00,46.28,46.33,46.28,46.32,11742.0,37.1917,37.2318,37.1917,37.2238,11742.0
2016-03-17 12:25:00,46.32,46.36,46.31,46.34,13727.0,37.2238,37.256,37.2158,37.2399,13727.0
2016-03-17 12:30:00,46.35,46.4,46.32,46.37,16439.0,37.2479,37.2881,37.2238,37.264,16439.0
2016-03-17 12:35:00,46.37,46.39,46.31,46.32,17355.0,37.264,37.2801,37.2158,37.2238,17355.0
2016-03-17 12:40:00,46.31,46.38,46.29,46.38,16447.0,37.2158,37.272,37.1997,37.272,16447.0
2016-03-17 12:45:00,46.4,46.4,46.31,46.31,21655.0,37.2881,37.2881,37.2158,37.2158,21655.0
2016-03-17 12:50:00,46.33,46.33,46.29,46.32,15897.0,37.2318,37.2318,37.1997,37.2238,15897.0
2016-03-17 12:55:00,46.33,46.36,46.32,46.34,17141.0,37.2318,37.256,37.2238,37.2399,17141.0
2016-03-17 13:00:00,46.33,46.38,46.31,46.34,41709.0,37.2318,37.272,37.2158,37.2399,41709.0
2016-03-17 13:05:00,46.35,46.42,46.35,46.4,19261.0,37.2479,37.3042,37.2479,37.2881,19261.0
2016-03-17 13:10:00,46.4,46.41,46.3,46.32,33235.0,37.2881,37.2961,37.2077,37.2238,33235.0
2016-03-17 13:15:00,46.32,46.32,46.23,46.24,31437.0,37.2238,37.2238,37.1515,37.1595,31437.0
2016-03-17 13:20:00,46.25,46.31,46.25,46.31,16287.0,37.1676,37.2158,37.1676,37.2158,16287.0
2016-03-17 13:25:00,46.31,46.37,46.29,46.35,12214.0,37.2158,37.264,37.1997,37.2479,12214.0
2016-03-17 13:30:00,46.35,46.35,46.29,46.32,12054.0,37.2479,37.2479,37.1997,37.2238,12054.0
2016-03-17 13:35:00,46.31,46.41,46.31,46.41,19590.0,37.2158,37.2961,37.2158,37.2961,19590.0
2016-03-17 13:40:00,46.41,46.43,46.39,46.4,11708.0,37.2961,37.3122,37.2801,37.2881,11708.0
2016-03-17 13:45:00,46.41,46.45,46.4,46.41,14682.0,37.2961,37.3283,37.2881,37.2961,14682.0
2016-03-17 13:50:00,46.41,46.44,46.38,46.44,13100.0,37.2961,37.3202,37.272,37.3202,13100.0
2016-03-17 13:55:00,46.43,46.43,46.39,46.43,18747.0,37.3122,37.3122,37.2801,37.3122,18747.0
2016-03-17 14:00:00,46.43,46.43,46.39,46.41,24769.0,37.3122,37.3122,37.2801,37.2961,24769.0
2016-03-17 14:05:00,46.41,46.45,46.39,46.45,73890.0,37.2961,37.3283,37.2801,37.3283,73890.0
2016-03-17 14:10:00,46.46,46.53,46.46,46.51,26537.0,37.3363,37.3926,37.3363,37.3765,26537.0
2016-03-17 14:15:00,46.51,46.55,46.49,46.51,32353.0,37.3765,37.4086,37.3604,37.3765,32353.0
2016-03-17 14:20:00,46.52,46.6,46.5,46.59,21779.0,37.3845,37.4488,37.3685,37.4408,21779.0
2016-03-17 14:25:00,46.59,46.59,46.49,46.52,34395.0,37.4408,37.4408,37.3604,37.3845,34395.0
2016-03-17 14:30:00,46.52,46.57,46.51,46.52,23039.0,37.3845,37.4247,37.3765,37.3845,23039.0
2016-03-17 14:35:00,46.53,46.54,46.44,46.49,30175.0,37.3926,37.4006,37.3202,37.3604,30175.0
2016-03-17 14:40:00,46.5,46.54,46.42,46.42,53661.0,37.3685,37.4006,37.3042,37.3042,53661.0
2016-03-17 14:45:00,46.42,46.47,46.39,46.45,91172.0,37.3042,37.3443,37.2801,37.3283,91172.0
2016-03-17 14:50:00,46.45,46.56,46.43,46.55,29495.0,37.3283,37.4167,37.3122,37.4086,29495.0
2016-03-17 14:55:00,46.55,46.6,46.41,46.41,36766.0,37.4086,37.4488,37.2961,37.2961,36766.0
2016-03-17 15:00:00,46.43,46.5,46.4,46.5,28046.0,37.3122,37.3685,37.2881,37.3685,28046.0
2016-03-17 15:05:00,46.51,46.55,46.49,46.5,26529.0,37.3765,37.4086,37.3604,37.3685,26529.0
2016-03-17 15:10:00,46.5,46.54,46.49,46.51,30877.0,37.3685,37.4006,37.3604,37.3765,30877.0
2016-03-17 15:15:00,46.51,46.51,46.43,46.48,35001.0,37.3765,37.3765,37.3122,37.3524,35001.0
2016-03-17 15:20:00,46.48,46.6,46.48,46.59,26078.0,37.3524,37.4488,37.3524,37.4408,26078.0
2016-03-17 15:25:00,46.59,46.7,46.59,46.68,61895.0,37.4408,37.5292,37.4408,37.5131,61895.0
2016-03-17 15:30:00,46.69,46.7,46.62,46.69,67715.0,37.5211,37.5292,37.4649,37.5211,67715.0
2016-03-17 15:35:00,46.7,46.75,46.68,46.74,46129.0,37.5292,37.5694,37.5131,37.5613,46129.0
2016-03-17 15:40:00,46.74,46.76,46.7,46.72,69211.0,37.5613,37.5774,37.5292,37.5453,69211.0
2016-03-17 15:45:00,46.72,46.73,46.67,46.7,65006.0,37.5453,37.5533,37.5051,37.5292,65006.0
2016-03-17 15:50:00,46.69,46.72,46.67,46.68,110560.0,37.5211,37.5453,37.5051,37.5131,110560.0
2016-03-17 15:55:00,46.68,46.71,46.65,46.66,178263.0,37.5131,37.5372,37.489,37.497,178263.0
2016-03-18 09:30:00,46.76,46.98,46.71,46.92,340187.0,37.5774,37.7542,37.5372,37.706,340187.0
2016-03-18 09:35:00,46.93,47.13,46.92,47.09,44381.0,37.714,37.8747,37.706,37.8426,44381.0
2016-03-18 09:40:00,47.07,47.11,46.94,47.0,17279.0,37.8265,37.8587,37.7221,37.7703,17279.0
2016-03-18 09:45:00,47.01,47.23,46.98,47.23,38792.0,37.7783,37.9551,37.7542,37.9551,38792.0
2016-03-18 09:50:00,47.25,47.3,47.13,47.13,20708.0,37.9712,38.0114,37.8747,37.8747,20708.0
2016-03-18 09:55:00,47.13,47.17,47.07,47.15,28336.0,37.8747,37.9069,37.8265,37.8908,28336.0
2016-03-18 10:00:00,47.15,47.27,47.07,47.27,24378.0,37.8908,37.9872,37.8265,37.9872,24378.0
2016-03-18 10:05:00,47.28,47.34,47.22,47.24,18127.0,37.9953,38.0435,37.9471,37.9631,18127.0
2016-03-18 10:10:00,47.24,47.36,47.23,47.27,21089.0,37.9631,38.0596,37.9551,37.9872,21089.0
2016-03-18 10:15:00,47.27,47.3,47.04,47.05,17125.0,37.9872,38.0114,37.8024,37.8105,17125.0
2016-03-18 10:20:00,47.05,47.06,46.85,47.04,18709.0,37.8105,37.8185,37.6497,37.8024,18709.0
2016-03-18 10:25:00,47.02,47.05,46.84,46.89,21661.0,37.7863,37.8105,37.6417,37.6819,21661.0
2016-03-18 10:30:00,46.89,46.94,46.85,46.92,21605.0,37.6819,37.7221,37.6497,37.706,21605.0
2016-03-18 10:35:00,46.94,46.94,46.81,46.82,14120.0,37.7221,37.7221,37.6176,37.6256,14120.0
2016-03-18 10:40:00,46.82,46.85,46.77,46.79,35285.0,37.6256,37.6497,37.5854,37.6015,35285.0
2016-03-18 10:45:00,46.78,46.86,46.77,46.77,27343.0,37.5935,37.6578,37.5854,37.5854,27343.0
2016-03-18 10:50:00,46.78,46.83,46.74,46.83,13258.0,37.5935,37.6337,37.5613,37.6337,13258.0
2016-03-18 10:55:00,46.83,46.92,46.8,46.9,12327.0,37.6337,37.706,37.6095,37.6899,12327.0
2016-03-18 11:00:00,46.91,46.98,46.88,46.95,17648.0,37.6979,37.7542,37.6738,37.7301,17648.0
2016-03-18 11:05:00,46.96,47.0,46.9,46.9,28378.0,37.7381,37.7703,37.6899,37.6899,28378.0
2016-03-18 11:10:00,46.9,46.92,46.85,46.86,22171.0,37.6899,37.706,37.6497,37.6578,22171.0
2016-03-18 11:15:00,46.86,46.93,46.82,46.93,16168.0,37.6578,37.714,37.6256,37.714,16168.0
2016-03-18 11:20:00,46.93,46.93,46.87,46.87,16127.0,37.714,37.714,37.6658,37.6658,16127.0
2016-03-18 11:25:00,46.89,46.89,46.73,46.74,16178.0,37.6819,37.6819,37.5533,37.5613,16178.0
2016-03-18 11:30:00,46.73,46.76,46.72,46.74,14795.0,37.5533,37.5774,37.5453,37.5613,14795.0
2016-03-18 11:35:00,46.74,46.75,46.62,46.64,28903.0,37.5613,37.5694,37.4649,37.481,28903.0
2016-03-18 11:40:00,46.64,46.67,46.52,46.54,32164.0,37.481,37.5051,37.3845,37.4006,32164.0
2016-03-18 11:45:00,46.55,46.61,46.53,46.6,34957.0,37.4086,37.4569,37.3926,37.4488,34957.0
2016-03-18 11:50:00,46.61,46.67,46.59,46.67,17248.0,37.4569,37.5051,37.4408,37.5051,17248.0
2016-03-18 11:55:00,46.66,46.71,46.63,46.7,12802.0,37.497,37.5372,37.4729,37.5292,12802.0
2016-03-18 12:00:00,46.71,46.79,46.71,46.78,13137.0,37.5372,37.6015,37.5372,37.5935,13137.0
2016-03-18 12:05:00,46.77,46.79,46.75,46.79,11819.0,37.5854,37.6015,37.5694,37.6015,11819.0
2016-03-18 12:10:00,46.79,46.85,46.79,46.83,14385.0,37.6015,37.6497,37.6015,37.6337,14385.0
2016-03-18 12:15:00,46.83,46.83,46.73,46.79,19666.0,37.6337,37.6337,37.5533,37.6015,19666.0
2016-03-18 12:20:00,46.79,46.87,46.78,46.87,16989.0,37.6015,37.6658,37.5935,37.6658,16989.0
2016-03-18 12:25:00,46.87,46.87,46.8,46.8,11615.0,37.6658,37.6658,37.6095,37.6095,11615.0
2016-03-18 12:30:00,46.8,46.89,46.8,46.89,22007.0,37.6095,37.6819,37.6095,37.6819,22007.0
2016-03-18 12:35:00,46.89,46.91,46.82,46.9,40652.0,37.6819,37.6979,37.6256,37.6899,40652.0
2016-03-18 12:40:00,46.89,46.93,46.83,46.89,31422.0,37.6819,37.714,37.6337,37.6819,31422.0
2016-03-18 12:45:00,46.88,46.94,46.88,46.9,14681.0,37.6738,37.7221,37.6738,37.6899,14681.0
2016-03-18 12:50:00,46.9,46.99,46.9,46.97,30627.0,37.6899,37.7622,37.6899,37.7462,30627.0
2016-03-18 12:55:00,46.96,46.99,46.93,46.95,13762.0,37.7381,37.7622,37.714,37.7301,13762.0
2016-03-18 13:00:00,46.96,46.99,46.92,46.95,50771.0,37.7381,37.7622,37.706,37.7301,50771.0
2016-03-18 13:05:00,46.95,47.02,46.95,46.98,30508.0,37.7301,37.7863,37.7301,37.7542,30508.0
2016-03-18 13:10:00,46.99,47.0,46.85,46.86,17268.0,37.7622,37.7703,37.6497,37.6578,17268.0
2016-03-18 13:15:00,46.87,46.88,46.75,46.76,15208.0,37.6658,37.6738,37.5694,37.5774,15208.0
2016-03-18 13:20:00,46.76,46.78,46.72,46.75,9050.0,37.5774,37.5935,37.5453,37.5694,9050.0
2016-03-18 13:25:00,46.74,46.75,46.64,46.64,17564.0,37.5613,37.5694,37.481,37.481,17564.0
2016-03-18 13:30:00,46.63,46.67,46.61,46.62,11925.0,37.4729,37.5051,37.4569,37.4649,11925.0
2016-03-18 13:35:00,46.62,46.62,46.57,46.6,8455.0,37.4649,37.4649,37.4247,37.4488,8455.0
2016-03-18 13:40:00,46.6,46.62,46.58,46.61,7689.0,37.4488,37.4649,37.4327,37.4569,7689.0
2016-03-18 13:45:00,46.62,46.66,46.62,46.64,12082.0,37.4649,37.497,37.4649,37.481,12082.0
2016-03-18 13:50:00,46.64,46.69,46.63,46.68,7850.0,37.481,37.5211,37.4729,37.5131,7850.0
2016-03-18 13:55:00,46.68,46.69,46.65,46.69,10794.0,37.5131,37.5211,37.489,37.5211,10794.0
2016-03-18 14:00:00,46.69,46.7,46.63,46.64,8143.0,37.5211,37.5292,37.4729,37.481,8143.0
2016-03-18 14:05:00,46.64,46.65,46.61,46.61,17563.0,37.481,37.489,37.4569,37.4569,17563.0
2016-03-18 14:10:00,46.6,46.63,46.49,46.5,47522.0,37.4488,37.4729,37.3604,37.3685,47522.0
2016-03-18 14:15:00,46.5,46.5,46.34,46.36,38411.0,37.3685,37.3685,37.2399,37.256,38411.0
2016-03-18 14:20:00,46.37,46.43,46.36,46.42,15920.0,37.264,37.3122,37.256,37.3042,15920.0
2016-03-18 14:25:00,46.42,46.43,46.36,46.38,21118.0,37.3042,37.3122,37.256,37.272,21118.0
2016-03-18 14:30:00,46.39,46.43,46.38,46.41,10482.0,37.2801,37.3122,37.272,37.2961,10482.0
2016-03-18 14:35:00,46.41,46.43,46.39,46.39,13285.0,37.2961,37.3122,37.2801,37.2801,13285.0
2016-03-18 14:40:00,46.4,46.5,46.39,46.48,16417.0,37.2881,37.3685,37.2801,37.3524,16417.0
2016-03-18 14:45:00,46.48,46.54,46.45,46.52,16861.0,37.3524,37.4006,37.3283,37.3845,16861.0
2016-03-18 14:50:00,46.52,46.54,46.5,46.51,10906.0,37.3845,37.4006,37.3685,37.3765,10906.0
2016-03-18 14:55:00,46.51,46.53,46.48,46.52,17167.0,37.3765,37.3926,37.3524,37.3845,17167.0
2016-03-18 15:00:00,46.52,46.56,46.52,46.55,15114.0,37.3845,37.4167,37.3845,37.4086,15114.0
2016-03-18 15:05:00,46.55,46.58,46.54,46.54,28209.0,37.4086,37.4327,37.4006,37.4006,28209.0
2016-03-18 15:10:00,46.55,46.61,46.54,46.6,22743.0,37.4086,37.4569,37.4006,37.4488,22743.0
2016-03-18 15:15:00,46.61,46.69,46.61,46.66,32183.0,37.4569,37.5211,37.4569,37.497,32183.0
2016-03-18 15:20:00,46.66,46.83,46.66,46.82,44845.0,37.497,37.6337,37.497,37.6256,44845.0
2016-03-18 15:25:00,46.83,46.85,46.73,46.75,30985.0,37.6337,37.6497,37.5533,37.5694,30985.0
2016-03-18 15:30:00,46.76,46.77,46.71,46.73,20332.0,37.5774,37.5854,37.5372,37.5533,20332.0
2016-03-18 15:35:00,46.73,46.75,46.67,46.7,33192.0,37.5533,37.5694,37.5051,37.5292,33192.0
2016-03-18 15:40:00,46.7,46.7,46.62,46.63,34695.0,37.5292,37.5292,37.4649,37.4729,34695.0
2016-03-18 15:45:00,46.62,46.62,46.57,46.6,70973.0,37.4649,37.4649,37.4247,37.4488,70973.0
2016-03-18 15:50:00,46.59,46.63,46.58,46.61,50036.0,37.4408,37.4729,37.4327,37.4569,50036.0
2016-03-18 15:55:00,46.61,46.73,46.6,46.7,172839.0,37.4569,37.5533,37.4488,37.5292,172839.0
2016-03-21 09:30:00,46.57,46.69,46.38,46.47,32259.0,37.4247,37.5211,37.272,37.3443,32259.0
2016-03-21 09:35:00,46.42,46.44,46.27,46.38,21419.0,37.3042,37.3202,37.1836,37.272,21419.0
2016-03-21 09:40:00,46.37,46.67,46.37,46.59,21593.0,37.264,37.5051,37.264,37.4408,21593.0
2016-03-21 09:45:00,46.59,46.6,46.2,46.29,32422.0,37.4408,37.4488,37.1274,37.1997,32422.0
2016-03-21 09:50:00,46.32,46.42,46.23,46.37,25749.0,37.2238,37.3042,37.1515,37.264,25749.0
2016-03-21 09:55:00,46.38,46.38,46.08,46.09,12563.0,37.272,37.272,37.0309,37.039,12563.0
2016-03-21 10:00:00,46.08,46.23,46.04,46.07,25398.0,37.0309,37.1515,36.9988,37.0229,25398.0
2016-03-21 10:05:00,46.07,46.17,46.05,46.14,22815.0,37.0229,37.1033,37.0068,37.0792,22815.0
2016-03-21 10:10:00,46.12,46.14,46.07,46.08,14751.0,37.0631,37.0792,37.0229,37.0309,14751.0
2016-03-21 10:15:00,46.08,46.12,45.88,45.97,92485.0,37.0309,37.0631,36.8702,36.9425,92485.0
2016-03-21 10:20:00,45.95,46.01,45.86,46.01,34767.0,36.9265,36.9747,36.8541,36.9747,34767.0
2016-03-21 10:25:00,46.06,46.08,45.96,45.99,17341.0,37.0149,37.0309,36.9345,36.9586,17341.0
2016-03-21 10:30:00,45.98,46.04,45.87,45.96,18834.0,36.9506,36.9988,36.8622,36.9345,18834.0
2016-03-21 10:35:00,45.95,46.19,45.95,46.14,19860.0,36.9265,37.1193,36.9265,37.0792,19860.0
2016-03-21 10:40:00,46.14,46.14,45.96,45.96,18030.0,37.0792,37.0792,36.9345,36.9345,18030.0
2016-03-21 10:45:00,45.95,46.17,45.93,46.1,19183.0,36.9265,37.1033,36.9104,37.047,19183.0
2016-03-21 10:50:00,46.11,46.14,46.08,46.08,19911.0,37.055,37.0792,37.0309,37.0309,19911.0
2016-03-21 10:55:00,46.08,46.11,45.98,46.05,19490.0,37.0309,37.055,36.9506,37.0068,19490.0
2016-03-21 11:00:00,46.05,46.13,46.0,46.12,11519.0,37.0068,37.0711,36.9666,37.0631,11519.0
2016-03-21 11:05:00,46.1,46.16,46.07,46.09,18814.0,37.047,37.0952,37.0229,37.039,18814.0
2016-03-21 11:10:00,46.09,46.13,46.02,46.05,24571.0,37.039,37.0711,36.9827,37.0068,24571.0
2016-03-21 11:15:00,46.04,46.2,46.04,46.19,14936.0,36.9988,37.1274,36.9988,37.1193,14936.0
2016-03-21 11:20:00,46.17,46.2,46.1,46.14,14952.0,37.1033,37.1274,37.047,37.0792,14952.0
2016-03-21 11:25:00,46.14,46.2,46.1,46.13,18765.0,37.0792,37.1274,37.047,37.0711,18765.0
2016-03-21 11:30:00,46.14,46.22,46.12,46.14,16696.0,37.0792,37.1434,37.0631,37.0792,16696.0
2016-03-21 11:35:00,46.14,46.2,46.13,46.17,9315.0,37.0792,37.1274,37.0711,37.1033,9315.0
2016-03-21 11:40:00,46.18,46.2,46.13,46.2,12950.0,37.1113,37.1274,37.0711,37.1274,12950.0
2016-03-21 11:45:00,46.2,46.2,46.1,46.15,16448.0,37.1274,37.1274,37.047,37.0872,16448.0
2016-03-21 11:50:00,46.15,46.25,46.15,46.23,20755.0,37.0872,37.1676,37.0872,37.1515,20755.0
2016-03-21 11:55:00,46.26,46.29,46.21,46.22,17899.0,37.1756,37.1997,37.1354,37.1434,17899.0
2016-03-21 12:00:00,46.21,46.26,46.16,46.24,22876.0,37.1354,37.1756,37.0952,37.1595,22876.0
2016-03-21 12:05:00,46.25,46.33,46.23,46.33,15227.0,37.1676,37.2318,37.1515,37.2318,15227.0
2016-03-21 12:10:00,46.35,46.37,46.33,46.34,9827.0,37.2479,37.264,37.2318,37.2399,9827.0
2016-03-21 12:15:00,46.34,46.38,46.31,46.34,12937.0,37.2399,37.272,37.2158,37.2399,12937.0
2016-03-21 12:20:00,46.34,46.43,46.34,46.4,11515.0,37.2399,37.3122,37.2399,37.2881,11515.0
2016-03-21 12:25:00,46.38,46.42,46.32,46.39,12584.0,37.272,37.3042,37.2238,37.2801,12584.0
2016-03-21 12:30:00,46.39,46.39,46.27,46.28,16649.0,37.2801,37.2801,37.1836,37.1917,16649.0
2016-03-21 12:35:00,46.27,46.31,46.27,46.31,21024.0,37.1836,37.2158,37.1836,37.2158,21024.0
2016-03-21 12:40:00,46.3,46.31,46.19,46.2,20537.0,37.2077,37.2158,37.1193,37.1274,20537.0
2016-03-21 12:45:00,46.2,46.22,46.16,46.18,10597.0,37.1274,37.1434,37.0952,37.1113,10597.0
2016-03-21 12:50:00,46.18,46.23,46.17,46.19,28840.0,37.1113,37.1515,37.1033,37.1193,28840.0
2016-03-21 12:55:00,46.2,46.24,46.19,46.23,11630.0,37.1274,37.1595,37.1193,37.1515,11630.0
2016-03-21 13:00:00,46.24,46.27,46.22,46.26,13208.0,37.1595,37.1836,37.1434,37.1756,13208.0
2016-03-21 13:05:00,46.26,46.27,46.21,46.25,9073.0,37.1756,37.1836,37.1354,37.1676,9073.0
2016-03-21 13:10:00,46.25,46.28,46.21,46.26,9950.0,37.1676,37.1917,37.1354,37.1756,9950.0
2016-03-21 13:15:00,46.26,46.32,46.24,46.32,10171.0,37.1756,37.2238,37.1595,37.2238,10171.0
2016-03-21 13:20:00,46.32,46.38,46.28,46.37,11139.0,37.2238,37.272,37.1917,37.264,11139.0
2016-03-21 13:25:00,46.37,46.42,46.35,46.39,11856.0,37.264,37.3042,37.2479,37.2801,11856.0
2016-03-21 13:30:00,46.39,46.46,46.34,46.41,15760.0,37.2801,37.3363,37.2399,37.2961,15760.0
2016-03-21 13:35:00,46.42,46.43,46.4,46.41,11024.0,37.3042,37.3122,37.2881,37.2961,11024.0
2016-03-21 13:40:00,46.4,46.45,46.38,46.44,11069.0,37.2881,37.3283,37.272,37.3202,11069.0
2016-03-21 13:45:00,46.45,46.46,46.38,46.38,8872.0,37.3283,37.3363,37.272,37.272,8872.0
2016-03-21 13:50:00,46.37,46.43,46.37,46.38,7859.0,37.264,37.3122,37.264,37.272,7859.0
2016-03-21 13:55:00,46.39,46.39,46.31,46.32,7615.0,37.2801,37.2801,37.2158,37.2238,7615.0
2016-03-21 14:00:00,46.32,46.38,46.3,46.38,9975.0,37.2238,37.272,37.2077,37.272,9975.0
2016-03-21 14:05:00,46.37,46.37,46.31,46.32,6902.0,37.264,37.264,37.2158,37.2238,6902.0
2016-03-21 14:10:00,46.31,46.31,46.22,46.23,43343.0,37.2158,37.2158,37.1434,37.1515,43343.0
2016-03-21 14:15:00,46.23,46.26,46.22,46.22,12036.0,37.1515,37.1756,37.1434,37.1434,12036.0
2016-03-21 14:20:00,46.23,46.23,46.16,46.22,13614.0,37.1515,37.1515,37.0952,37.1434,13614.0
2016-03-21 14:25:00,46.21,46.21,46.14,46.16,10878.0,37.1354,37.1354,37.0792,37.0952,10878.0
2016-03-21 14:30:00,46.16,46.22,46.15,46.19,21376.0,37.0952,37.1434,37.0872,37.1193,21376.0
2016-03-21 14:35:00,46.19,46.28,46.18,46.27,38295.0,37.1193,37.1917,37.1113,37.1836,38295.0
2016-03-21 14:40:00,46.28,46.28,46.22,46.24,9488.0,37.1917,37.1917,37.1434,37.1595,9488.0
2016-03-21 14:45:00,46.24,46.27,46.19,46.26,27343.0,37.1595,37.1836,37.1193,37.1756,27343.0
2016-03-21 14:50:00,46.26,46.37,46.26,46.35,13495.0,37.1756,37.264,37.1756,37.2479,13495.0
2016-03-21 14:55:00,46.34,46.4,46.34,46.37,7526.0,37.2399,37.2881,37.2399,37.264,7526.0
2016-03-21 15:00:00,46.37,46.43,46.37,46.39,12685.0,37.264,37.3122,37.264,37.2801,12685.0
2016-03-21 15:05:00,46.4,46.44,46.39,46.44,14088.0,37.2881,37.3202,37.2801,37.3202,14088.0
2016-03-21 15:10:00,46.45,46.46,46.41,46.42,13006.0,37.3283,37.3363,37.2961,37.3042,13006.0
2016-03-21 15:15:00,46.42,46.42,46.33,46.35,14292.0,37.3042,37.3042,37.2318,37.2479,14292.0
2016-03-21 15:20:00,46.36,46.4,46.35,46.35,9922.0,37.256,37.2881,37.2479,37.2479,9922.0
2016-03-21 15:25:00,46.36,46.42,46.35,46.38,15148.0,37.256,37.3042,37.2479,37.272,15148.0
2016-03-21 15:30:00,46.38,46.4,46.3,46.36,29368.0,37.272,37.2881,37.2077,37.256,29368.0
2016-03-21 15:35:00,46.37,46.4,46.33,46.34,23787.0,37.264,37.2881,37.2318,37.2399,23787.0
2016-03-21 15:40:00,46.34,46.36,46.32,46.34,20758.0,37.2399,37.256,37.2238,37.2399,20758.0
2016-03-21 15:45:00,46.34,46.36,46.33,46.36,19331.0,37.2399,37.256,37.2318,37.256,19331.0
2016-03-21 15:50:00,46.36,46.4,46.36,46.4,41346.0,37.256,37.2881,37.256,37.2881,41346.0
2016-03-21 15:55:00,46.4,46.44,46.4,46.41,58841.0,37.2881,37.3202,37.2881,37.2961,58841.0
2016-03-22 09:30:00,45.93,46.23,45.91,46.1,36318.0,36.9104,37.1515,36.8943,37.047,36318.0
2016-03-22 09:35:00,46.14,46.25,46.01,46.01,13710.0,37.0792,37.1676,36.9747,36.9747,13710.0
2016-03-22 09:40:00,46.03,46.18,45.96,46.09,40501.0,36.9908,37.1113,36.9345,37.039,40501.0
2016-03-22 09:45:00,46.11,46.13,45.95,46.01,48277.0,37.055,37.0711,36.9265,36.9747,48277.0
2016-03-22 09:50:00,46.02,46.19,46.02,46.19,22300.0,36.9827,37.1193,36.9827,37.1193,22300.0
2016-03-22 09:55:00,46.19,46.3,46.13,46.3,15764.0,37.1193,37.2077,37.0711,37.2077,15764.0
2016-03-22 10:00:00,46.31,46.44,46.29,46.41,20243.0,37.2158,37.3202,37.1997,37.2961,20243.0
2016-03-22 10:05:00,46.39,46.46,46.29,46.3,78478.0,37.2801,37.3363,37.1997,37.2077,78478.0
2016-03-22 10:10:00,46.29,46.39,46.27,46.34,24850.0,37.1997,37.2801,37.1836,37.2399,24850.0
2016-03-22 10:15:00,46.33,46.33,46.16,46.2,29463.0,37.2318,37.2318,37.0952,37.1274,29463.0
2016-03-22 10:20:00,46.2,46.34,46.2,46.32,14413.0,37.1274,37.2399,37.1274,37.2238,14413.0
2016-03-22 10:25:00,46.33,46.45,46.32,46.43,17910.0,37.2318,37.3283,37.2238,37.3122,17910.0
2016-03-22 10:30:00,46.44,46.47,46.32,46.36,17651.0,37.3202,37.3443,37.2238,37.256,17651.0
2016-03-22 10:35:00,46.37,46.4,46.34,46.39,23346.0,37.264,37.2881,37.2399,37.2801,23346.0
2016-03-22 10:40:00,46.4,46.4,46.31,46.35,14190.0,37.2881,37.2881,37.2158,37.2479,14190.0
2016-03-22 10:45:00,46.35,46.35,46.26,46.29,21759.0,37.2479,37.2479,37.1756,37.1997,21759.0
2016-03-22 10:50:00,46.31,46.37,46.29,46.34,7265.0,37.2158,37.264,37.1997,37.2399,7265.0
2016-03-22 10:55:00,46.35,46.42,46.35,46.37,12978.0,37.2479,37.3042,37.2479,37.264,12978.0
2016-03-22 11:00:00,46.37,46.38,46.27,46.32,9077.0,37.264,37.272,37.1836,37.2238,9077.0
2016-03-22 11:05:00,46.33,46.35,46.29,46.31,13595.0,37.2318,37.2479,37.1997,37.2158,13595.0
2016-03-22 11:10:00,46.31,46.38,46.3,46.32,11055.0,37.2158,37.272,37.2077,37.2238,11055.0
2016-03-22 11:15:00,46.31,46.42,46.3,46.41,13471.0,37.2158,37.3042,37.2077,37.2961,13471.0
2016-03-22 11:20:00,46.4,46.43,46.33,46.36,21837.0,37.2881,37.3122,37.2318,37.256,21837.0
2016-03-22 11:25:00,46.36,46.38,46.35,46.36,8705.0,37.256,37.272,37.2479,37.256,8705.0
2016-03-22 11:30:00,46.36,46.38,46.31,46.31,10069.0,37.256,37.272,37.2158,37.2158,10069.0
2016-03-22 11:35:00,46.31,46.38,46.31,46.35,15946.0,37.2158,37.272,37.2158,37.2479,15946.0
2016-03-22 11:40:00,46.33,46.39,46.29,46.39,19504.0,37.2318,37.2801,37.1997,37.2801,19504.0
2016-03-22 11:45:00,46.38,46.38,46.27,46.29,18443.0,37.272,37.272,37.1836,37.1997,18443.0
2016-03-22 11:50:00,46.3,46.43,46.29,46.39,84729.0,37.2077,37.3122,37.1997,37.2801,84729.0
2016-03-22 11:55:00,46.4,46.41,46.3,46.4,83502.0,37.2881,37.2961,37.2077,37.2881,83502.0
2016-03-22 12:00:00,46.4,46.49,46.37,46.46,11237.0,37.2881,37.3604,37.264,37.3363,11237.0
2016-03-22 12:05:00,46.46,46.49,46.45,46.47,4452.0,37.3363,37.3604,37.3283,37.3443,4452.0
2016-03-22 12:10:00,46.48,46.5,46.45,46.49,7501.0,37.3524,37.3685,37.3283,37.3604,7501.0
2016-03-22 12:15:00,46.48,46.53,46.47,46.48,6205.0,37.3524,37.3926,37.3443,37.3524,6205.0
2016-03-22 12:20:00,46.48,46.55,46.48,46.55,6618.0,37.3524,37.4086,37.3524,37.4086,6618.0
2016-03-22 12:25:00,46.56,46.57,46.52,46.57,7530.0,37.4167,37.4247,37.3845,37.4247,7530.0
2016-03-22 12:30:00,46.57,46.59,46.54,46.56,6422.0,37.4247,37.4408,37.4006,37.4167,6422.0
2016-03-22 12:35:00,46.55,46.56,46.52,46.54,8494.0,37.4086,37.4167,37.3845,37.4006,8494.0
2016-03-22 12:40:00,46.54,46.57,46.52,46.52,9828.0,37.4006,37.4247,37.3845,37.3845,9828.0
2016-03-22 12:45:00,46.53,46.61,46.53,46.61,23665.0,37.3926,37.4569,37.3926,37.4569,23665.0
2016-03-22 12:50:00,46.61,46.62,46.59,46.6,6394.0,37.4569,37.4649,37.4408,37.4488,6394.0
2016-03-22 12:55:00,46.6,46.65,46.6,46.65,10617.0,37.4488,37.489,37.4488,37.489,10617.0
2016-03-22 13:00:00,46.65,46.65,46.58,46.59,7242.0,37.489,37.489,37.4327,37.4408,7242.0
2016-03-22 13:05:00,46.59,46.6,46.5,46.52,6675.0,37.4408,37.4488,37.3685,37.3845,6675.0
2016-03-22 13:10:00,46.52,46.54,46.48,46.5,9061.0,37.3845,37.4006,37.3524,37.3685,9061.0
2016-03-22 13:15:00,46.5,46.52,46.48,46.52,7918.0,37.3685,37.3845,37.3524,37.3845,7918.0
2016-03-22 13:20:00,46.52,46.59,46.51,46.59,19370.0,37.3845,37.4408,37.3765,37.4408,19370.0
2016-03-22 13:25:00,46.58,46.58,46.54,46.56,7856.0,37.4327,37.4327,37.4006,37.4167,7856.0
2016-03-22 13:30:00,46.58,46.58,46.53,46.55,6334.0,37.4327,37.4327,37.3926,37.4086,6334.0
2016-03-22 13:35:00,46.56,46.6,46.55,46.56,12302.0,37.4167,37.4488,37.4086,37.4167,12302.0
2016-03-22 13:40:00,46.55,46.55,46.48,46.49,10358.0,37.4086,37.4086,37.3524,37.3604,10358.0
2016-03-22 13:45:00,46.48,46.54,46.48,46.52,9645.0,37.3524,37.4006,37.3524,37.3845,9645.0
2016-03-22 13:50:00,46.52,46.55,46.52,46.54,6156.0,37.3845,37.4086,37.3845,37.4006,6156.0
2016-03-22 13:55:00,46.55,46.6,46.55,46.57,8652.0,37.4086,37.4488,37.4086,37.4247,8652.0
2016-03-22 14:00:00,46.58,46.6,46.57,46.6,7301.0,37.4327,37.4488,37.4247,37.4488,7301.0
2016-03-22 14:05:00,46.6,46.67,46.6,46.65,31848.0,37.4488,37.5051,37.4488,37.489,31848.0
2016-03-22 14:10:00,46.65,46.72,46.65,46.71,12185.0,37.489,37.5453,37.489,37.5372,12185.0
2016-03-22 14:15:00,46.72,46.75,46.68,46.74,10506.0,37.5453,37.5694,37.5131,37.5613,10506.0
2016-03-22 14:20:00,46.74,46.75,46.72,46.73,5549.0,37.5613,37.5694,37.5453,37.5533,5549.0
2016-03-22 14:25:00,46.73,46.8,46.71,46.78,36163.0,37.5533,37.6095,37.5372,37.5935,36163.0
2016-03-22 14:30:00,46.78,46.86,46.78,46.85,31881.0,37.5935,37.6578,37.5935,37.6497,31881.0
2016-03-22 14:35:00,46.85,46.86,46.82,46.82,9546.0,37.6497,37.6578,37.6256,37.6256,9546.0
2016-03-22 14:40:00,46.82,46.83,46.77,46.77,9710.0,37.6256,37.6337,37.5854,37.5854,9710.0
2016-03-22 14:45:00,46.78,46.78,46.71,46.74,17142.0,37.5935,37.5935,37.5372,37.5613,17142.0
2016-03-22 14:50:00,46.74,46.75,46.71,46.73,18186.0,37.5613,37.5694,37.5372,37.5533,18186.0
2016-03-22 14:55:00,46.73,46.73,46.64,46.65,14316.0,37.5533,37.5533,37.481,37.489,14316.0
2016-03-22 15:00:00,46.64,46.66,46.61,46.61,7804.0,37.481,37.497,37.4569,37.4569,7804.0
2016-03-22 15:05:00,46.61,46.68,46.6,46.6,27228.0,37.4569,37.5131,37.4488,37.4488,27228.0
2016-03-22 15:10:00,46.6,46.62,46.57,46.58,11253.0,37.4488,37.4649,37.4247,37.4327,11253.0
2016-03-22 15:15:00,46.57,46.58,46.51,46.53,22623.0,37.4247,37.4327,37.3765,37.3926,22623.0
2016-03-22 15:20:00,46.53,46.58,46.52,46.54,9439.0,37.3926,37.4327,37.3845,37.4006,9439.0
2016-03-22 15:25:00,46.55,46.56,46.51,46.54,13468.0,37.4086,37.4167,37.3765,37.4006,13468.0
2016-03-22 15:30:00,46.55,46.56,46.5,46.52,23736.0,37.4086,37.4167,37.3685,37.3845,23736.0
2016-03-22 15:35:00,46.52,46.57,46.5,46.5,22922.0,37.3845,37.4247,37.3685,37.3685,22922.0
2016-03-22 15:40:00,46.51,46.57,46.49,46.54,30263.0,37.3765,37.4247,37.3604,37.4006,30263.0
2016-03-22 15:45:00,46.54,46.57,46.52,46.55,42539.0,37.4006,37.4247,37.3845,37.4086,42539.0
2016-03-22 15:50:00,46.55,46.59,46.53,46.54,45977.0,37.4086,37.4408,37.3926,37.4006,45977.0
2016-03-22 15:55:00,46.54,46.63,46.54,46.61,90170.0,37.4006,37.4729,37.4006,37.4569,90170.0
2016-03-23 09:30:00,46.09,46.3,46.0,46.11,74638.0,37.039,37.2077,36.9666,37.055,74638.0
2016-03-23 09:35:00,46.11,46.36,46.1,46.32,16817.0,37.055,37.256,37.047,37.2238,16817.0
2016-03-23 09:40:00,46.3,46.47,46.24,46.42,30120.0,37.2077,37.3443,37.1595,37.3042,30120.0
2016-03-23 09:45:00,46.41,46.67,46.4,46.51,80056.0,37.2961,37.5051,37.2881,37.3765,80056.0
2016-03-23 09:50:00,46.52,46.64,46.43,46.54,39642.0,37.3845,37.481,37.3122,37.4006,39642.0
2016-03-23 09:55:00,46.51,46.56,46.4,46.5,32593.0,37.3765,37.4167,37.2881,37.3685,32593.0
2016-03-23 10:00:00,46.52,46.54,46.32,46.4,20253.0,37.3845,37.4006,37.2238,37.2881,20253.0
2016-03-23 10:05:00,46.38,46.41,46.2,46.22,32589.0,37.272,37.2961,37.1274,37.1434,32589.0
2016-03-23 10:10:00,46.22,46.44,46.22,46.44,21063.0,37.1434,37.3202,37.1434,37.3202,21063.0
2016-03-23 10:15:00,46.43,46.43,46.29,46.38,23281.0,37.3122,37.3122,37.1997,37.272,23281.0
2016-03-23 10:20:00,46.39,46.45,46.24,46.25,28092.0,37.2801,37.3283,37.1595,37.1676,28092.0
2016-03-23 10:25:00,46.25,46.36,46.24,46.35,11196.0,37.1676,37.256,37.1595,37.2479,11196.0
2016-03-23 10:30:00,46.34,46.45,46.22,46.28,30951.0,37.2399,37.3283,37.1434,37.1917,30951.0
2016-03-23 10:35:00,46.27,46.35,46.22,46.28,13991.0,37.1836,37.2479,37.1434,37.1917,13991.0
2016-03-23 10:40:00,46.28,46.41,46.22,46.38,24171.0,37.1917,37.2961,37.1434,37.272,24171.0
2016-03-23 10:45:00,46.38,46.51,46.33,46.47,30430.0,37.272,37.3765,37.2318,37.3443,30430.0
2016-03-23 10:50:00,46.47,46.51,46.41,46.44,16228.0,37.3443,37.3765,37.2961,37.3202,16228.0
2016-03-23 10:55:00,46.45,46.47,46.33,46.42,22556.0,37.3283,37.3443,37.2318,37.3042,22556.0
2016-03-23 11:00:00,46.39,46.43,46.35,46.39,23427.0,37.2801,37.3122,37.2479,37.2801,23427.0
2016-03-23 11:05:00,46.38,46.41,46.31,46.4,22432.0,37.272,37.2961,37.2158,37.2881,22432.0
2016-03-23 11:10:00,46.4,46.41,46.32,46.37,16104.0,37.2881,37.2961,37.2238,37.264,16104.0
2016-03-23 11:15:00,46.36,46.37,46.22,46.22,43274.0,37.256,37.264,37.1434,37.1434,43274.0
2016-03-23 11:20:00,46.22,46.41,46.22,46.36,25124.0,37.1434,37.2961,37.1434,37.256,25124.0
2016-03-23 11:25:00,46.37,46.44,46.33,46.35,27109.0,37.264,37.3202,37.2318,37.2479,27109.0
2016-03-23 11:30:00,46.32,46.35,46.26,46.31,13432.0,37.2238,37.2479,37.1756,37.2158,13432.0
2016-03-23 11:35:00,46.32,46.43,46.31,46.41,12889.0,37.2238,37.3122,37.2158,37.2961,12889.0
2016-03-23 11:40:00,46.41,46.44,46.32,46.32,13570.0,37.2961,37.3202,37.2238,37.2238,13570.0
2016-03-23 11:45:00,46.31,46.32,46.22,46.32,21982.0,37.2158,37.2238,37.1434,37.2238,21982.0
2016-03-23 11:50:00,46.3,46.34,46.16,46.22,26597.0,37.2077,37.2399,37.0952,37.1434,26597.0
2016-03-23 11:55:00,46.21,46.26,46.16,46.19,12632.0,37.1354,37.1756,37.0952,37.1193,12632.0
2016-03-23 12:00:00,46.19,46.23,46.15,46.15,22828.0,37.1193,37.1515,37.0872,37.0872,22828.0
2016-03-23 12:05:00,46.16,46.2,46.1,46.15,32135.0,37.0952,37.1274,37.047,37.0872,32135.0
2016-03-23 12:10:00,46.15,46.22,46.14,46.2,11908.0,37.0872,37.1434,37.0792,37.1274,11908.0
2016-03-23 12:15:00,46.22,46.23,46.16,46.2,12428.0,37.1434,37.1515,37.0952,37.1274,12428.0
2016-03-23 12:20:00,46.2,46.25,46.2,46.21,8085.0,37.1274,37.1676,37.1274,37.1354,8085.0
2016-03-23 12:25:00,46.22,46.25,46.2,46.24,15945.0,37.1434,37.1676,37.1274,37.1595,15945.0
2016-03-23 12:30:00,46.24,46.29,46.19,46.25,13782.0,37.1595,37.1997,37.1193,37.1676,13782.0
2016-03-23 12:35:00,46.21,46.26,46.19,46.19,14808.0,37.1354,37.1756,37.1193,37.1193,14808.0
2016-03-23 12:40:00,46.18,46.21,46.16,46.19,9214.0,37.1113,37.1354,37.0952,37.1193,9214.0
2016-03-23 12:45:00,46.19,46.2,46.12,46.12,14414.0,37.1193,37.1274,37.0631,37.0631,14414.0
2016-03-23 12:50:00,46.11,46.19,46.09,46.19,11130.0,37.055,37.1193,37.039,37.1193,11130.0
2016-03-23 12:55:00,46.18,46.18,46.13,46.18,9161.0,37.1113,37.1113,37.0711,37.1113,9161.0
2016-03-23 13:00:00,46.19,46.21,46.14,46.14,21503.0,37.1193,37.1354,37.0792,37.0792,21503.0
2016-03-23 13:05:00,46.13,46.19,46.1,46.18,9004.0,37.0711,37.1193,37.047,37.1113,9004.0
2016-03-23 13:10:00,46.19,46.27,46.19,46.26,7497.0,37.1193,37.1836,37.1193,37.1756,7497.0
2016-03-23 13:15:00,46.27,46.3,46.25,46.29,9865.0,37.1836,37.2077,37.1676,37.1997,9865.0
2016-03-23 13:20:00,46.28,46.28,46.2,46.2,81820.0,37.1917,37.1917,37.1274,37.1274,81820.0
2016-03-23 13:25:00,46.18,46.18,46.12,46.15,10815.0,37.1113,37.1113,37.0631,37.0872,10815.0
2016-03-23 13:30:00,46.16,46.17,46.12,46.15,11660.0,37.0952,37.1033,37.0631,37.0872,11660.0
2016-03-23 13:35:00,46.14,46.17,46.09,46.12,19561.0,37.0792,37.1033,37.039,37.0631,19561.0
2016-03-23 13:40:00,46.12,46.18,46.1,46.15,16568.0,37.0631,37.1113,37.047,37.0872,16568.0
2016-03-23 13:45:00,46.16,46.17,46.11,46.12,6015.0,37.0952,37.1033,37.055,37.0631,6015.0
2016-03-23 13:50:00,46.13,46.19,46.12,46.15,8854.0,37.0711,37.1193,37.0631,37.0872,8854.0
2016-03-23 13:55:00,46.15,46.2,46.15,46.16,12874.0,37.0872,37.1274,37.0872,37.0952,12874.0
2016-03-23 14:00:00,46.15,46.21,46.14,46.17,14432.0,37.0872,37.1354,37.0792,37.1033,14432.0
2016-03-23 14:05:00,46.16,46.18,46.1,46.16,11472.0,37.0952,37.1113,37.047,37.0952,11472.0
2016-03-23 14:10:00,46.15,46.15,46.1,46.15,13812.0,37.0872,37.0872,37.047,37.0872,13812.0
2016-03-23 14:15:00,46.14,46.2,46.13,46.14,15975.0,37.0792,37.1274,37.0711,37.0792,15975.0
2016-03-23 14:20:00,46.15,46.22,46.15,46.18,17625.0,37.0872,37.1434,37.0872,37.1113,17625.0
2016-03-23 14:25:00,46.19,46.19,46.08,46.1,13225.0,37.1193,37.1193,37.0309,37.047,13225.0
2016-03-23 14:30:00,46.09,46.17,46.09,46.14,19603.0,37.039,37.1033,37.039,37.0792,19603.0
2016-03-23 14:35:00,46.14,46.16,46.07,46.07,12089.0,37.0792,37.0952,37.0229,37.0229,12089.0
2016-03-23 14:40:00,46.07,46.07,46.02,46.03,18112.0,37.0229,37.0229,36.9827,36.9908,18112.0
2016-03-23 14:45:00,46.03,46.07,45.96,45.96,29490.0,36.9908,37.0229,36.9345,36.9345,29490.0
2016-03-23 14:50:00,45.97,45.99,45.94,45.95,23661.0,36.9425,36.9586,36.9184,36.9265,23661.0
2016-03-23 14:55:00,45.96,45.98,45.91,45.93,29476.0,36.9345,36.9506,36.8943,36.9104,29476.0
2016-03-23 15:00:00,45.93,45.96,45.88,45.9,24173.0,36.9104,36.9345,36.8702,36.8863,24173.0
2016-03-23 15:05:00,45.9,45.93,45.88,45.9,17110.0,36.8863,36.9104,36.8702,36.8863,17110.0
2016-03-23 15:10:00,45.91,45.97,45.9,45.96,33773.0,36.8943,36.9425,36.8863,36.9345,33773.0
2016-03-23 15:15:00,45.95,46.0,45.92,45.99,43909.0,36.9265,36.9666,36.9024,36.9586,43909.0
2016-03-23 15:20:00,46.0,46.02,45.94,45.95,240980.0,36.9666,36.9827,36.9184,36.9265,240980.0
2016-03-23 15:25:00,45.94,46.0,45.93,45.98,29226.0,36.9184,36.9666,36.9104,36.9506,29226.0
2016-03-23 15:30:00,45.98,46.0,45.96,46.0,45598.0,36.9506,36.9666,36.9345,36.9666,45598.0
2016-03-23 15:35:00,46.0,46.06,45.99,46.0,35353.0,36.9666,37.0149,36.9586,36.9666,35353.0
2016-03-23 15:40:00,46.0,46.04,46.0,46.01,28662.0,36.9666,36.9988,36.9666,36.9747,28662.0
2016-03-23 15:45:00,46.0,46.07,45.99,46.06,60625.0,36.9666,37.0229,36.9586,37.0149,60625.0
2016-03-23 15:50:00,46.06,46.1,46.05,46.09,73804.0,37.0149,37.047,37.0068,37.039,73804.0
2016-03-23 15:55:00,46.09,46.11,46.04,46.04,132720.0,37.039,37.055,36.9988,36.9988,132720.0
2016-03-24 09:30:00,45.56,45.92,45.52,45.77,74047.0,36.6131,36.9024,36.5809,36.7818,74047.0
2016-03-24 09:35:00,45.74,45.92,45.7,45.89,33302.0,36.7577,36.9024,36.7256,36.8782,33302.0
2016-03-24 09:40:00,45.93,46.13,45.89,45.96,20537.0,36.9104,37.0711,36.8782,36.9345,20537.0
2016-03-24 09:45:00,45.97,46.0,45.86,45.94,12427.0,36.9425,36.9666,36.8541,36.9184,12427.0
2016-03-24 09:50:00,45.92,46.06,45.87,45.89,35107.0,36.9024,37.0149,36.8622,36.8782,35107.0
2016-03-24 09:55:00,45.86,45.99,45.8,45.99,16189.0,36.8541,36.9586,36.8059,36.9586,16189.0
2016-03-24 10:00:00,46.0,46.02,45.8,45.83,18007.0,36.9666,36.9827,36.8059,36.83,18007.0
2016-03-24 10:05:00,45.83,45.93,45.83,45.89,11482.0,36.83,36.9104,36.83,36.8782,11482.0
2016-03-24 10:10:00,45.88,45.95,45.86,45.89,13062.0,36.8702,36.9265,36.8541,36.8782,13062.0
2016-03-24 10:15:00,45.88,46.0,45.85,45.95,16707.0,36.8702,36.9666,36.8461,36.9265,16707.0
2016-03-24 10:20:00,45.96,46.17,45.96,46.08,15970.0,36.9345,37.1033,36.9345,37.0309,15970.0
2016-03-24 10:25:00,46.08,46.08,45.95,46.03,15987.0,37.0309,37.0309,36.9265,36.9908,15987.0
2016-03-24 10:30:00,46.04,46.17,46.04,46.05,14901.0,36.9988,37.1033,36.9988,37.0068,14901.0
2016-03-24 10:35:00,46.05,46.1,46.04,46.09,12304.0,37.0068,37.047,36.9988,37.039,12304.0
2016-03-24 10:40:00,46.09,46.25,46.08,46.14,25815.0,37.039,37.1676,37.0309,37.0792,25815.0
2016-03-24 10:45:00,46.13,46.19,46.11,46.18,14412.0,37.0711,37.1193,37.055,37.1113,14412.0
2016-03-24 10:50:00,46.18,46.27,46.12,46.22,25980.0,37.1113,37.1836,37.0631,37.1434,25980.0
2016-03-24 10:55:00,46.22,46.25,46.19,46.24,17094.0,37.1434,37.1676,37.1193,37.1595,17094.0
2016-03-24 11:00:00,46.24,46.27,46.21,46.23,21573.0,37.1595,37.1836,37.1354,37.1515,21573.0
2016-03-24 11:05:00,46.23,46.28,46.18,46.18,14432.0,37.1515,37.1917,37.1113,37.1113,14432.0
2016-03-24 11:10:00,46.17,46.29,46.09,46.11,22999.0,37.1033,37.1997,37.039,37.055,22999.0
2016-03-24 11:15:00,46.1,46.12,46.03,46.07,16142.0,37.047,37.0631,36.9908,37.0229,16142.0
2016-03-24 11:20:00,46.08,46.08,46.0,46.0,19087.0,37.0309,37.0309,36.9666,36.9666,19087.0
2016-03-24 11:25:00,46.0,46.01,45.94,45.98,12716.0,36.9666,36.9747,36.9184,36.9506,12716.0
2016-03-24 11:30:00,45.97,46.04,45.94,45.98,18164.0,36.9425,36.9988,36.9184,36.9506,18164.0
2016-03-24 11:35:00,45.98,46.01,45.95,45.99,36962.0,36.9506,36.9747,36.9265,36.9586,36962.0
2016-03-24 11:40:00,45.99,46.03,45.95,46.02,21219.0,36.9586,36.9908,36.9265,36.9827,21219.0
2016-03-24 11:45:00,46.02,46.09,46.0,46.07,11685.0,36.9827,37.039,36.9666,37.0229,11685.0
2016-03-24 11:50:00,46.08,46.17,46.08,46.16,12338.0,37.0309,37.1033,37.0309,37.0952,12338.0
2016-03-24 11:55:00,46.15,46.23,46.14,46.22,15912.0,37.0872,37.1515,37.0792,37.1434,15912.0
2016-03-24 12:00:00,46.2,46.23,46.18,46.21,11335.0,37.1274,37.1515,37.1113,37.1354,11335.0
2016-03-24 12:05:00,46.2,46.3,46.19,46.24,10919.0,37.1274,37.2077,37.1193,37.1595,10919.0
2016-03-24 12:10:00,46.25,46.27,46.22,46.22,17028.0,37.1676,37.1836,37.1434,37.1434,17028.0
2016-03-24 12:15:00,46.23,46.25,46.19,46.2,71265.0,37.1515,37.1676,37.1193,37.1274,71265.0
2016-03-24 12:20:00,46.2,46.21,46.19,46.19,12700.0,37.1274,37.1354,37.1193,37.1193,12700.0
2016-03-24 12:25:00,46.19,46.24,46.15,46.23,12715.0,37.1193,37.1595,37.0872,37.1515,12715.0
2016-03-24 12:30:00,46.24,46.3,46.22,46.22,24203.0,37.1595,37.2077,37.1434,37.1434,24203.0
2016-03-24 12:35:00,46.21,46.27,46.2,46.24,17379.0,37.1354,37.1836,37.1274,37.1595,17379.0
2016-03-24 12:40:00,46.24,46.27,46.2,46.2,8894.0,37.1595,37.1836,37.1274,37.1274,8894.0
2016-03-24 12:45:00,46.21,46.26,46.2,46.23,9108.0,37.1354,37.1756,37.1274,37.1515,9108.0
2016-03-24 12:50:00,46.24,46.27,46.23,46.23,11249.0,37.1595,37.1836,37.1515,37.1515,11249.0
2016-03-24 12:55:00,46.22,46.22,46.14,46.15,10848.0,37.1434,37.1434,37.0792,37.0872,10848.0
2016-03-24 13:00:00,46.14,46.14,46.04,46.05,15118.0,37.0792,37.0792,36.9988,37.0068,15118.0
2016-03-24 13:05:00,46.05,46.11,46.0,46.11,16521.0,37.0068,37.055,36.9666,37.055,16521.0
2016-03-24 13:10:00,46.1,46.12,46.1,46.1,12690.0,37.047,37.0631,37.047,37.047,12690.0
2016-03-24 13:15:00,46.11,46.23,46.11,46.22,15336.0,37.055,37.1515,37.055,37.1434,15336.0
2016-03-24 13:20:00,46.22,46.26,46.21,46.25,11416.0,37.1434,37.1756,37.1354,37.1676,11416.0
2016-03-24 13:25:00,46.25,46.29,46.22,46.26,8057.0,37.1676,37.1997,37.1434,37.1756,8057.0
2016-03-24 13:30:00,46.27,46.29,46.25,46.25,8833.0,37.1836,37.1997,37.1676,37.1676,8833.0
2016-03-24 13:35:00,46.26,46.3,46.24,46.3,19355.0,37.1756,37.2077,37.1595,37.2077,19355.0
2016-03-24 13:40:00,46.29,46.38,46.29,46.36,16937.0,37.1997,37.272,37.1997,37.256,16937.0
2016-03-24 13:45:00,46.34,46.36,46.32,46.36,11915.0,37.2399,37.256,37.2238,37.256,11915.0
2016-03-24 13:50:00,46.36,46.41,46.36,46.39,15427.0,37.256,37.2961,37.256,37.2801,15427.0
2016-03-24 13:55:00,46.39,46.39,46.31,46.32,6938.0,37.2801,37.2801,37.2158,37.2238,6938.0
2016-03-24 14:00:00,46.31,46.32,46.25,46.25,11469.0,37.2158,37.2238,37.1676,37.1676,11469.0
2016-03-24 14:05:00,46.26,46.26,46.2,46.21,9079.0,37.1756,37.1756,37.1274,37.1354,9079.0
2016-03-24 14:10:00,46.21,46.27,46.21,46.25,12981.0,37.1354,37.1836,37.1354,37.1676,12981.0
2016-03-24 14:15:00,46.25,46.31,46.25,46.27,15176.0,37.1676,37.2158,37.1676,37.1836,15176.0
2016-03-24 14:20:00,46.29,46.31,46.25,46.25,9853.0,37.1997,37.2158,37.1676,37.1676,9853.0
2016-03-24 14:25:00,46.24,46.3,46.22,46.29,16373.0,37.1595,37.2077,37.1434,37.1997,16373.0
2016-03-24 14:30:00,46.29,46.33,46.27,46.32,11642.0,37.1997,37.2318,37.1836,37.2238,11642.0
2016-03-24 14:35:00,46.32,46.36,46.3,46.34,10589.0,37.2238,37.256,37.2077,37.2399,10589.0
2016-03-24 14:40:00,46.35,46.4,46.34,46.39,13543.0,37.2479,37.2881,37.2399,37.2801,13543.0
2016-03-24 14:45:00,46.39,46.43,46.38,46.43,24423.0,37.2801,37.3122,37.272,37.3122,24423.0
2016-03-24 14:50:00,46.43,46.44,46.4,46.41,10123.0,37.3122,37.3202,37.2881,37.2961,10123.0
2016-03-24 14:55:00,46.41,46.46,46.4,46.45,24294.0,37.2961,37.3363,37.2881,37.3283,24294.0
2016-03-24 15:00:00,46.46,46.49,46.43,46.48,25646.0,37.3363,37.3604,37.3122,37.3524,25646.0
2016-03-24 15:05:00,46.48,46.51,46.45,46.48,16356.0,37.3524,37.3765,37.3283,37.3524,16356.0
2016-03-24 15:10:00,46.47,46.53,46.47,46.51,16052.0,37.3443,37.3926,37.3443,37.3765,16052.0
2016-03-24 15:15:00,46.51,46.51,46.49,46.51,14227.0,37.3765,37.3765,37.3604,37.3765,14227.0
2016-03-24 15:20:00,46.51,46.51,46.45,46.47,15145.0,37.3765,37.3765,37.3283,37.3443,15145.0
2016-03-24 15:25:00,46.47,46.52,46.45,46.52,24278.0,37.3443,37.3845,37.3283,37.3845,24278.0
2016-03-24 15:30:00,46.52,46.54,46.48,46.5,47156.0,37.3845,37.4006,37.3524,37.3685,47156.0
2016-03-24 15:35:00,46.51,46.51,46.47,46.49,25819.0,37.3765,37.3765,37.3443,37.3604,25819.0
2016-03-24 15:40:00,46.48,46.49,46.43,46.44,29725.0,37.3524,37.3604,37.3122,37.3202,29725.0
2016-03-24 15:45:00,46.44,46.48,46.42,46.48,74295.0,37.3202,37.3524,37.3042,37.3524,74295.0
2016-03-24 15:50:00,46.47,46.5,46.46,46.48,34650.0,37.3443,37.3685,37.3363,37.3524,34650.0
2016-03-24 15:55:00,46.49,46.51,46.45,46.5,126831.0,37.3604,37.3765,37.3283,37.3685,126831.0
2016-03-28 09:30:00,46.56,46.66,46.56,46.65,24052.0,37.4167,37.497,37.4167,37.489,24052.0
2016-03-28 09:35:00,46.64,46.64,46.22,46.3,29287.0,37.481,37.481,37.1434,37.2077,29287.0
2016-03-28 09:40:00,46.3,46.5,46.23,46.44,11965.0,37.2077,37.3685,37.1515,37.3202,11965.0
2016-03-28 09:45:00,46.48,46.5,46.29,46.29,14067.0,37.3524,37.3685,37.1997,37.1997,14067.0
2016-03-28 09:50:00,46.29,46.4,46.28,46.36,11835.0,37.1997,37.2881,37.1917,37.256,11835.0
2016-03-28 09:55:00,46.33,46.43,46.26,46.4,21871.0,37.2318,37.3122,37.1756,37.2881,21871.0
2016-03-28 10:00:00,46.42,46.49,46.21,46.29,24903.0,37.3042,37.3604,37.1354,37.1997,24903.0
2016-03-28 10:05:00,46.26,46.47,46.26,46.39,35493.0,37.1756,37.3443,37.1756,37.2801,35493.0
2016-03-28 10:10:00,46.39,46.55,46.38,46.53,21439.0,37.2801,37.4086,37.272,37.3926,21439.0
2016-03-28 10:15:00,46.53,46.56,46.42,46.52,18711.0,37.3926,37.4167,37.3042,37.3845,18711.0
2016-03-28 10:20:00,46.51,46.6,46.46,46.57,27354.0,37.3765,37.4488,37.3363,37.4247,27354.0
2016-03-28 10:25:00,46.58,46.63,46.55,46.61,35801.0,37.4327,37.4729,37.4086,37.4569,35801.0
2016-03-28 10:30:00,46.61,46.61,46.52,46.57,26434.0,37.4569,37.4569,37.3845,37.4247,26434.0
2016-03-28 10:35:00,46.58,46.63,46.45,46.47,29947.0,37.4327,37.4729,37.3283,37.3443,29947.0
2016-03-28 10:40:00,46.46,46.46,46.35,46.43,13100.0,37.3363,37.3363,37.2479,37.3122,13100.0
2016-03-28 10:45:00,46.43,46.56,46.39,46.56,10342.0,37.3122,37.4167,37.2801,37.4167,10342.0
2016-03-28 10:50:00,46.56,46.68,46.54,46.66,12934.0,37.4167,37.5131,37.4006,37.497,12934.0
2016-03-28 10:55:00,46.64,46.69,46.62,46.64,8790.0,37.481,37.5211,37.4649,37.481,8790.0
2016-03-28 11:00:00,46.64,46.7,46.59,46.66,33947.0,37.481,37.5292,37.4408,37.497,33947.0
2016-03-28 11:05:00,46.66,46.77,46.65,46.66,60213.0,37.497,37.5854,37.489,37.497,60213.0
2016-03-28 11:10:00,46.68,46.68,46.56,46.66,21893.0,37.5131,37.5131,37.4167,37.497,21893.0
2016-03-28 11:15:00,46.66,46.72,46.58,46.61,50704.0,37.497,37.5453,37.4327,37.4569,50704.0
2016-03-28 11:20:00,46.6,46.76,46.6,46.75,17606.0,37.4488,37.5774,37.4488,37.5694,17606.0
2016-03-28 11:25:00,46.74,46.88,46.73,46.86,52448.0,37.5613,37.6738,37.5533,37.6578,52448.0
2016-03-28 11:30:00,46.87,46.98,46.87,46.96,62266.0,37.6658,37.7542,37.6658,37.7381,62266.0
2016-03-28 11:35:00,46.95,47.02,46.93,46.94,39225.0,37.7301,37.7863,37.714,37.7221,39225.0
2016-03-28 11:40:00,46.94,46.97,46.88,46.93,39801.0,37.7221,37.7462,37.6738,37.714,39801.0
2016-03-28 11:45:00,46.93,47.02,46.87,46.99,31447.0,37.714,37.7863,37.6658,37.7622,31447.0
2016-03-28 11:50:00,47.0,47.09,46.97,47.0,86934.0,37.7703,37.8426,37.7462,37.7703,86934.0
2016-03-28 11:55:00,46.98,46.99,46.86,46.86,22903.0,37.7542,37.7622,37.6578,37.6578,22903.0
2016-03-28 12:00:00,46.85,47.02,46.83,47.01,47685.0,37.6497,37.7863,37.6337,37.7783,47685.0
2016-03-28 12:05:00,47.01,47.07,46.99,47.06,26993.0,37.7783,37.8265,37.7622,37.8185,26993.0
2016-03-28 12:10:00,47.05,47.12,47.04,47.07,21576.0,37.8105,37.8667,37.8024,37.8265,21576.0
2016-03-28 12:15:00,47.07,47.15,47.06,47.07,26312.0,37.8265,37.8908,37.8185,37.8265,26312.0
2016-03-28 12:20:00,47.07,47.14,47.05,47.07,22195.0,37.8265,37.8828,37.8105,37.8265,22195.0
2016-03-28 12:25:00,47.07,47.15,47.06,47.12,36948.0,37.8265,37.8908,37.8185,37.8667,36948.0
2016-03-28 12:30:00,47.13,47.13,47.0,47.01,21316.0,37.8747,37.8747,37.7703,37.7783,21316.0
2016-03-28 12:35:00,47.02,47.1,47.01,47.09,14654.0,37.7863,37.8506,37.7783,37.8426,14654.0
2016-03-28 12:40:00,47.09,47.14,47.09,47.12,17534.0,37.8426,37.8828,37.8426,37.8667,17534.0
2016-03-28 12:45:00,47.13,47.15,47.1,47.13,19942.0,37.8747,37.8908,37.8506,37.8747,19942.0
2016-03-28 12:50:00,47.14,47.19,47.12,47.18,12918.0,37.8828,37.923,37.8667,37.9149,12918.0
2016-03-28 12:55:00,47.17,47.19,47.11,47.13,18080.0,37.9069,37.923,37.8587,37.8747,18080.0
2016-03-28 13:00:00,47.13,47.18,47.09,47.09,17099.0,37.8747,37.9149,37.8426,37.8426,17099.0
2016-03-28 13:05:00,47.09,47.11,47.0,47.1,25809.0,37.8426,37.8587,37.7703,37.8506,25809.0
2016-03-28 13:10:00,47.1,47.11,47.0,47.01,13149.0,37.8506,37.8587,37.7703,37.7783,13149.0
2016-03-28 13:15:00,47.02,47.02,46.89,46.91,17228.0,37.7863,37.7863,37.6819,37.6979,17228.0
2016-03-28 13:20:00,46.9,46.94,46.86,46.9,24188.0,37.6899,37.7221,37.6578,37.6899,24188.0
2016-03-28 13:25:00,46.9,46.92,46.86,46.88,16435.0,37.6899,37.706,37.6578,37.6738,16435.0
2016-03-28 13:30:00,46.89,46.95,46.86,46.89,17955.0,37.6819,37.7301,37.6578,37.6819,17955.0
2016-03-28 13:35:00,46.89,46.89,46.83,46.85,20643.0,37.6819,37.6819,37.6337,37.6497,20643.0
2016-03-28 13:40:00,46.85,46.88,46.83,46.84,10724.0,37.6497,37.6738,37.6337,37.6417,10724.0
2016-03-28 13:45:00,46.84,46.93,46.84,46.93,28380.0,37.6417,37.714,37.6417,37.714,28380.0
2016-03-28 13:50:00,46.92,46.96,46.91,46.94,9749.0,37.706,37.7381,37.6979,37.7221,9749.0
2016-03-28 13:55:00,46.94,47.01,46.94,46.94,15922.0,37.7221,37.7783,37.7221,37.7221,15922.0
2016-03-28 14:00:00,46.94,46.99,46.92,46.98,20379.0,37.7221,37.7622,37.706,37.7542,20379.0
2016-03-28 14:05:00,46.98,47.01,46.97,47.01,17005.0,37.7542,37.7783,37.7462,37.7783,17005.0
2016-03-28 14:10:00,47.0,47.1,46.99,47.09,42263.0,37.7703,37.8506,37.7622,37.8426,42263.0
2016-03-28 14:15:00,47.09,47.11,47.07,47.08,20557.0,37.8426,37.8587,37.8265,37.8346,20557.0
2016-03-28 14:20:00,47.07,47.07,46.98,47.01,12960.0,37.8265,37.8265,37.7542,37.7783,12960.0
2016-03-28 14:25:00,47.02,47.09,46.99,47.09,13671.0,37.7863,37.8426,37.7622,37.8426,13671.0
2016-03-28 14:30:00,47.08,47.09,46.99,47.0,23801.0,37.8346,37.8426,37.7622,37.7703,23801.0
2016-03-28 14:35:00,47.0,47.0,46.95,46.96,35470.0,37.7703,37.7703,37.7301,37.7381,35470.0
2016-03-28 14:40:00,46.96,46.97,46.91,46.92,13142.0,37.7381,37.7462,37.6979,37.706,13142.0
2016-03-28 14:45:00,46.91,46.95,46.89,46.93,43676.0,37.6979,37.7301,37.6819,37.714,43676.0
2016-03-28 14:50:00,46.94,46.99,46.94,46.98,19074.0,37.7221,37.7622,37.7221,37.7542,19074.0
2016-03-28 14:55:00,46.98,47.0,46.93,46.96,26391.0,37.7542,37.7703,37.714,37.7381,26391.0
2016-03-28 15:00:00,46.96,47.03,46.96,46.98,18996.0,37.7381,37.7944,37.7381,37.7542,18996.0
2016-03-28 15:05:00,46.98,47.02,46.94,46.95,23329.0,37.7542,37.7863,37.7221,37.7301,23329.0
2016-03-28 15:10:00,46.96,46.97,46.9,46.9,23693.0,37.7381,37.7462,37.6899,37.6899,23693.0
2016-03-28 15:15:00,46.9,46.97,46.89,46.93,25255.0,37.6899,37.7462,37.6819,37.714,25255.0
2016-03-28 15:20:00,46.94,46.96,46.9,46.93,20088.0,37.7221,37.7381,37.6899,37.714,20088.0
2016-03-28 15:25:00,46.92,46.93,46.86,46.91,117870.0,37.706,37.714,37.6578,37.6979,117870.0
2016-03-28 15:30:00,46.9,46.92,46.87,46.88,23839.0,37.6899,37.706,37.6658,37.6738,23839.0
2016-03-28 15:35:00,46.89,46.91,46.85,46.86,28088.0,37.6819,37.6979,37.6497,37.6578,28088.0
2016-03-28 15:40:00,46.87,46.94,46.86,46.94,35796.0,37.6658,37.7221,37.6578,37.7221,35796.0
2016-03-28 15:45:00,46.93,46.93,46.78,46.85,95841.0,37.714,37.714,37.5935,37.6497,95841.0
2016-03-28 15:50:00,46.85,46.85,46.77,46.8,90973.0,37.6497,37.6497,37.5854,37.6095,90973.0
2016-03-28 15:55:00,46.81,46.88,46.81,46.86,96027.0,37.6176,37.6738,37.6176,37.6578,96027.0
2016-03-29 09:30:00,46.27,46.29,46.01,46.1,51964.0,37.4788,37.495,37.2682,37.3411,51964.0
2016-03-29 09:35:00,46.17,46.25,45.96,46.25,32629.0,37.3978,37.4626,37.2277,37.4626,32629.0
2016-03-29 09:40:00,46.23,46.25,46.04,46.25,11802.0,37.4464,37.4626,37.2925,37.4626,11802.0
2016-03-29 09:45:00,46.24,46.29,46.18,46.23,27833.0,37.4545,37.495,37.4059,37.4464,27833.0
2016-03-29 09:50:00,46.21,46.4,46.21,46.4,29823.0,37.4302,37.5841,37.4302,37.5841,29823.0
2016-03-29 09:55:00,46.39,46.48,46.36,46.44,63628.0,37.576,37.6489,37.5517,37.6165,63628.0
2016-03-29 10:00:00,46.43,46.65,46.43,46.62,21962.0,37.6084,37.7866,37.6084,37.7623,21962.0
2016-03-29 10:05:00,46.64,46.75,46.62,46.72,35618.0,37.7785,37.8676,37.7623,37.8433,35618.0
2016-03-29 10:10:00,46.71,46.78,46.68,46.77,159588.0,37.8352,37.8919,37.8109,37.8838,159588.0
2016-03-29 10:15:00,46.77,46.91,46.73,46.9,87725.0,37.8838,37.9972,37.8514,37.9891,87725.0
2016-03-29 10:20:00,46.9,46.94,46.81,46.9,142331.0,37.9891,38.0215,37.9162,37.9891,142331.0
2016-03-29 10:25:00,46.89,46.92,46.79,46.79,11711.0,37.981,38.0053,37.9,37.9,11711.0
2016-03-29 10:30:00,46.8,46.84,46.7,46.77,29939.0,37.9081,37.9405,37.8271,37.8838,29939.0
2016-03-29 10:35:00,46.78,46.84,46.65,46.68,44512.0,37.8919,37.9405,37.7866,37.8109,44512.0
2016-03-29 10:40:00,46.69,46.8,46.67,46.74,35327.0,37.819,37.9081,37.8028,37.8595,35327.0
2016-03-29 10:45:00,46.72,46.85,46.72,46.84,10543.0,37.8433,37.9486,37.8433,37.9405,10543.0
2016-03-29 10:50:00,46.85,46.92,46.85,46.88,15334.0,37.9486,38.0053,37.9486,37.9729,15334.0
2016-03-29 10:55:00,46.88,46.91,46.87,46.89,18823.0,37.9729,37.9972,37.9648,37.981,18823.0
2016-03-29 11:00:00,46.9,46.95,46.87,46.94,23547.0,37.9891,38.0296,37.9648,38.0215,23547.0
2016-03-29 11:05:00,46.94,46.97,46.84,46.84,19111.0,38.0215,38.0458,37.9405,37.9405,19111.0
2016-03-29 11:10:00,46.83,46.83,46.76,46.79,11098.0,37.9324,37.9324,37.8757,37.9,11098.0
2016-03-29 11:15:00,46.79,46.8,46.72,46.78,10128.0,37.9,37.9081,37.8433,37.8919,10128.0
2016-03-29 11:20:00,46.78,46.88,46.78,46.83,9443.0,37.8919,37.9729,37.8919,37.9324,9443.0
2016-03-29 11:25:00,46.83,46.84,46.78,46.82,12806.0,37.9324,37.9405,37.8919,37.9243,12806.0
2016-03-29 11:30:00,46.82,46.89,46.82,46.84,13474.0,37.9243,37.981,37.9243,37.9405,13474.0
2016-03-29 11:35:00,46.84,46.9,46.82,46.86,16157.0,37.9405,37.9891,37.9243,37.9567,16157.0
2016-03-29 11:40:00,46.86,46.86,46.79,46.83,16356.0,37.9567,37.9567,37.9,37.9324,16356.0
2016-03-29 11:45:00,46.83,46.95,46.8,46.9,28620.0,37.9324,38.0296,37.9081,37.9891,28620.0
2016-03-29 11:50:00,46.9,46.92,46.82,46.84,18351.0,37.9891,38.0053,37.9243,37.9405,18351.0
2016-03-29 11:55:00,46.84,46.88,46.83,46.87,34583.0,37.9405,37.9729,37.9324,37.9648,34583.0
2016-03-29 12:00:00,46.87,46.89,46.81,46.83,16819.0,37.9648,37.981,37.9162,37.9324,16819.0
2016-03-29 12:05:00,46.83,46.87,46.82,46.85,17775.0,37.9324,37.9648,37.9243,37.9486,17775.0
2016-03-29 12:10:00,46.85,46.9,46.85,46.87,15597.0,37.9486,37.9891,37.9486,37.9648,15597.0
2016-03-29 12:15:00,46.86,46.9,46.85,46.89,17885.0,37.9567,37.9891,37.9486,37.981,17885.0
2016-03-29 12:20:00,46.9,47.04,46.9,47.04,63414.0,37.9891,38.1025,37.9891,38.1025,63414.0
2016-03-29 12:25:00,47.03,47.18,47.01,47.15,24096.0,38.0944,38.2159,38.0782,38.1916,24096.0
2016-03-29 12:30:00,47.16,47.21,47.11,47.13,26863.0,38.1997,38.2402,38.1592,38.1754,26863.0
2016-03-29 12:35:00,47.14,47.17,47.07,47.1,16841.0,38.1835,38.2078,38.1268,38.1511,16841.0
2016-03-29 12:40:00,47.11,47.15,47.07,47.13,27676.0,38.1592,38.1916,38.1268,38.1754,27676.0
2016-03-29 12:45:00,47.13,47.15,47.06,47.07,15955.0,38.1754,38.1916,38.1187,38.1268,15955.0
2016-03-29 12:50:00,47.07,47.08,47.02,47.03,20224.0,38.1268,38.1349,38.0863,38.0944,20224.0
2016-03-29 12:55:00,47.02,47.03,46.91,46.94,20502.0,38.0863,38.0944,37.9972,38.0215,20502.0
2016-03-29 13:00:00,46.95,46.97,46.85,46.86,39275.0,38.0296,38.0458,37.9486,37.9567,39275.0
2016-03-29 13:05:00,46.86,46.96,46.85,46.95,27647.0,37.9567,38.0377,37.9486,38.0296,27647.0
2016-03-29 13:10:00,46.94,46.96,46.9,46.95,20053.0,38.0215,38.0377,37.9891,38.0296,20053.0
2016-03-29 13:15:00,46.95,46.97,46.92,46.95,11825.0,38.0296,38.0458,38.0053,38.0296,11825.0
2016-03-29 13:20:00,46.94,46.96,46.9,46.91,10883.0,38.0215,38.0377,37.9891,37.9972,10883.0
2016-03-29 13:25:00,46.91,46.97,46.91,46.96,13467.0,37.9972,38.0458,37.9972,38.0377,13467.0
2016-03-29 13:30:00,46.95,46.99,46.95,46.96,12184.0,38.0296,38.062,38.0296,38.0377,12184.0
2016-03-29 13:35:00,46.97,46.98,46.92,46.94,11714.0,38.0458,38.0539,38.0053,38.0215,11714.0
2016-03-29 13:40:00,46.94,46.95,46.9,46.91,13134.0,38.0215,38.0296,37.9891,37.9972,13134.0
2016-03-29 13:45:00,46.92,46.98,46.92,46.96,14397.0,38.0053,38.0539,38.0053,38.0377,14397.0
2016-03-29 13:50:00,46.97,47.02,46.94,47.01,31103.0,38.0458,38.0863,38.0215,38.0782,31103.0
2016-03-29 13:55:00,47.01,47.06,47.0,47.05,7580.0,38.0782,38.1187,38.0701,38.1106,7580.0
2016-03-29 14:00:00,47.05,47.07,47.03,47.07,6816.0,38.1106,38.1268,38.0944,38.1268,6816.0
2016-03-29 14:05:00,47.07,47.08,47.04,47.07,11390.0,38.1268,38.1349,38.1025,38.1268,11390.0
2016-03-29 14:10:00,47.06,47.13,47.05,47.1,12457.0,38.1187,38.1754,38.1106,38.1511,12457.0
2016-03-29 14:15:00,47.09,47.12,47.06,47.11,9611.0,38.143,38.1673,38.1187,38.1592,9611.0
2016-03-29 14:20:00,47.12,47.14,47.09,47.12,12571.0,38.1673,38.1835,38.143,38.1673,12571.0
2016-03-29 14:25:00,47.12,47.15,47.1,47.1,13604.0,38.1673,38.1916,38.1511,38.1511,13604.0
2016-03-29 14:30:00,47.1,47.13,47.04,47.04,23814.0,38.1511,38.1754,38.1025,38.1025,23814.0
2016-03-29 14:35:00,47.05,47.1,47.04,47.08,14959.0,38.1106,38.1511,38.1025,38.1349,14959.0
2016-03-29 14:40:00,47.09,47.11,47.06,47.1,12997.0,38.143,38.1592,38.1187,38.1511,12997.0
2016-03-29 14:45:00,47.1,47.18,47.1,47.17,25343.0,38.1511,38.2159,38.1511,38.2078,25343.0
2016-03-29 14:50:00,47.17,47.18,47.11,47.11,23716.0,38.2078,38.2159,38.1592,38.1592,23716.0
2016-03-29 14:55:00,47.11,47.13,47.09,47.11,18931.0,38.1592,38.1754,38.143,38.1592,18931.0
2016-03-29 15:00:00,47.11,47.16,47.1,47.14,31344.0,38.1592,38.1997,38.1511,38.1835,31344.0
2016-03-29 15:05:00,47.15,47.15,47.1,47.11,30065.0,38.1916,38.1916,38.1511,38.1592,30065.0
2016-03-29 15:10:00,47.11,47.13,47.08,47.13,29080.0,38.1592,38.1754,38.1349,38.1754,29080.0
2016-03-29 15:15:00,47.13,47.17,47.12,47.17,32380.0,38.1754,38.2078,38.1673,38.2078,32380.0
2016-03-29 15:20:00,47.18,47.22,47.17,47.2,20782.0,38.2159,38.2483,38.2078,38.2321,20782.0
2016-03-29 15:25:00,47.2,47.21,47.14,47.15,40514.0,38.2321,38.2402,38.1835,38.1916,40514.0
2016-03-29 15:30:00,47.16,47.17,47.13,47.13,25119.0,38.1997,38.2078,38.1754,38.1754,25119.0
2016-03-29 15:35:00,47.13,47.19,47.12,47.19,41354.0,38.1754,38.224,38.1673,38.224,41354.0
2016-03-29 15:40:00,47.19,47.2,47.16,47.18,37177.0,38.224,38.2321,38.1997,38.2159,37177.0
2016-03-29 15:45:00,47.17,47.21,47.1,47.14,80504.0,38.2078,38.2402,38.1511,38.1835,80504.0
2016-03-29 15:50:00,47.14,47.21,47.13,47.2,78144.0,38.1835,38.2402,38.1754,38.2321,78144.0
2016-03-29 15:55:00,47.2,47.27,47.18,47.25,130683.0,38.2321,38.2888,38.2159,38.2726,130683.0
2016-03-30 09:30:00,47.57,47.57,47.25,47.26,38350.0,38.5318,38.5318,38.2726,38.2807,38350.0
2016-03-30 09:35:00,47.38,47.64,47.37,47.62,47762.0,38.3779,38.5885,38.3698,38.5723,47762.0
2016-03-30 09:40:00,47.59,47.8,47.59,47.74,30928.0,38.548,38.7181,38.548,38.6695,30928.0
2016-03-30 09:45:00,47.76,47.79,47.66,47.75,26049.0,38.6857,38.71,38.6047,38.6776,26049.0
2016-03-30 09:50:00,47.73,47.83,47.7,47.81,47408.0,38.6614,38.7424,38.6371,38.7262,47408.0
2016-03-30 09:55:00,47.81,47.81,47.74,47.75,19365.0,38.7262,38.7262,38.6695,38.6776,19365.0
2016-03-30 10:00:00,47.78,47.84,47.63,47.65,20457.0,38.7019,38.7505,38.5804,38.5966,20457.0
2016-03-30 10:05:00,47.64,47.81,47.64,47.76,24057.0,38.5885,38.7262,38.5885,38.6857,24057.0
2016-03-30 10:10:00,47.76,47.9,47.69,47.89,48781.0,38.6857,38.7991,38.629,38.791,48781.0
2016-03-30 10:15:00,47.89,47.92,47.75,47.85,9858.0,38.791,38.8153,38.6776,38.7586,9858.0
2016-03-30 10:20:00,47.85,47.92,47.8,47.81,23151.0,38.7586,38.8153,38.7181,38.7262,23151.0
2016-03-30 10:25:00,47.81,47.81,47.68,47.77,43271.0,38.7262,38.7262,38.6209,38.6938,43271.0
2016-03-30 10:30:00,47.78,47.92,47.78,47.92,36350.0,38.7019,38.8153,38.7019,38.8153,36350.0
2016-03-30 10:35:00,47.93,47.98,47.9,47.96,32310.0,38.8234,38.8639,38.7991,38.8477,32310.0
2016-03-30 10:40:00,47.97,48.02,47.94,47.99,84975.0,38.8558,38.8963,38.8315,38.872,84975.0
2016-03-30 10:45:00,47.99,48.06,47.86,47.93,37712.0,38.872,38.9287,38.7667,38.8234,37712.0
2016-03-30 10:50:00,47.93,48.04,47.91,48.03,74629.0,38.8234,38.9125,38.8072,38.9044,74629.0
2016-03-30 10:55:00,48.02,48.16,47.99,48.11,58635.0,38.8963,39.0097,38.872,38.9692,58635.0
2016-03-30 11:00:00,48.13,48.13,47.99,48.12,37446.0,38.9854,38.9854,38.872,38.9773,37446.0
2016-03-30 11:05:00,48.13,48.13,47.99,48.04,49542.0,38.9854,38.9854,38.872,38.9125,49542.0
2016-03-30 11:10:00,48.05,48.11,48.03,48.07,50541.0,38.9206,38.9692,38.9044,38.9368,50541.0
2016-03-30 11:15:00,48.07,48.1,48.01,48.03,86799.0,38.9368,38.9611,38.8882,38.9044,86799.0
2016-03-30 11:20:00,48.04,48.07,48.01,48.02,69083.0,38.9125,38.9368,38.8882,38.8963,69083.0
2016-03-30 11:25:00,48.02,48.14,47.99,48.07,46165.0,38.8963,38.9935,38.872,38.9368,46165.0
2016-03-30 11:30:00,48.06,48.1,47.99,48.03,49715.0,38.9287,38.9611,38.872,38.9044,49715.0
2016-03-30 11:35:00,48.04,48.05,47.94,47.97,92053.0,38.9125,38.9206,38.8315,38.8558,92053.0
2016-03-30 11:40:00,47.98,48.05,47.91,48.05,67734.0,38.8639,38.9206,38.8072,38.9206,67734.0
2016-03-30 11:45:00,48.04,48.1,48.01,48.08,56159.0,38.9125,38.9611,38.8882,38.9449,56159.0
2016-03-30 11:50:00,48.08,48.14,48.05,48.11,18796.0,38.9449,38.9935,38.9206,38.9692,18796.0
2016-03-30 11:55:00,48.1,48.2,48.07,48.2,76158.0,38.9611,39.0421,38.9368,39.0421,76158.0
2016-03-30 12:00:00,48.19,48.3,48.19,48.22,40861.0,39.034,39.1231,39.034,39.0583,40861.0
2016-03-30 12:05:00,48.23,48.26,48.15,48.23,16511.0,39.0664,39.0907,39.0016,39.0664,16511.0
2016-03-30 12:10:00,48.24,48.32,48.19,48.27,50445.0,39.0745,39.1393,39.034,39.0988,50445.0
2016-03-30 12:15:00,48.29,48.33,48.28,48.31,76106.0,39.115,39.1474,39.1069,39.1312,76106.0
2016-03-30 12:20:00,48.3,48.33,48.28,48.3,45306.0,39.1231,39.1474,39.1069,39.1231,45306.0
2016-03-30 12:25:00,48.3,48.33,48.24,48.31,42769.0,39.1231,39.1474,39.0745,39.1312,42769.0
2016-03-30 12:30:00,48.3,48.42,48.3,48.35,29929.0,39.1231,39.2203,39.1231,39.1636,29929.0
2016-03-30 12:35:00,48.34,48.34,48.25,48.26,37314.0,39.1555,39.1555,39.0826,39.0907,37314.0
2016-03-30 12:40:00,48.25,48.28,48.2,48.25,52403.0,39.0826,39.1069,39.0421,39.0826,52403.0
2016-03-30 12:45:00,48.24,48.29,48.18,48.24,48242.0,39.0745,39.115,39.0259,39.0745,48242.0
2016-03-30 12:50:00,48.23,48.34,48.22,48.26,53936.0,39.0664,39.1555,39.0583,39.0907,53936.0
2016-03-30 12:55:00,48.25,48.35,48.25,48.31,25075.0,39.0826,39.1636,39.0826,39.1312,25075.0
2016-03-30 13:00:00,48.32,48.34,48.25,48.31,32792.0,39.1393,39.1555,39.0826,39.1312,32792.0
2016-03-30 13:05:00,48.3,48.33,48.29,48.31,29949.0,39.1231,39.1474,39.115,39.1312,29949.0
2016-03-30 13:10:00,48.31,48.36,48.28,48.32,77746.0,39.1312,39.1717,39.1069,39.1393,77746.0
2016-03-30 13:15:00,48.32,48.32,48.29,48.3,49082.0,39.1393,39.1393,39.115,39.1231,49082.0
2016-03-30 13:20:00,48.3,48.32,48.25,48.26,21718.0,39.1231,39.1393,39.0826,39.0907,21718.0
2016-03-30 13:25:00,48.26,48.31,48.25,48.26,18621.0,39.0907,39.1312,39.0826,39.0907,18621.0
2016-03-30 13:30:00,48.26,48.3,48.18,48.19,36773.0,39.0907,39.1231,39.0259,39.034,36773.0
2016-03-30 13:35:00,48.21,48.21,48.03,48.04,30620.0,39.0502,39.0502,38.9044,38.9125,30620.0
2016-03-30 13:40:00,48.04,48.24,48.04,48.15,37214.0,38.9125,39.0745,38.9125,39.0016,37214.0
2016-03-30 13:45:00,48.15,48.24,48.14,48.21,28613.0,39.0016,39.0745,38.9935,39.0502,28613.0
2016-03-30 13:50:00,48.22,48.24,48.15,48.18,29393.0,39.0583,39.0745,39.0016,39.0259,29393.0
2016-03-30 13:55:00,48.17,48.32,48.17,48.26,45670.0,39.0178,39.1393,39.0178,39.0907,45670.0
2016-03-30 14:00:00,48.26,48.46,48.23,48.42,58114.0,39.0907,39.2527,39.0664,39.2203,58114.0
2016-03-30 14:05:00,48.41,48.44,48.39,48.4,24932.0,39.2122,39.2365,39.196,39.2041,24932.0
2016-03-30 14:10:00,48.4,48.45,48.37,48.38,61834.0,39.2041,39.2446,39.1798,39.1879,61834.0
2016-03-30 14:15:00,48.38,48.39,48.3,48.31,30532.0,39.1879,39.196,39.1231,39.1312,30532.0
2016-03-30 14:20:00,48.3,48.4,48.3,48.37,34308.0,39.1231,39.2041,39.1231,39.1798,34308.0
2016-03-30 14:25:00,48.37,48.44,48.37,48.44,30978.0,39.1798,39.2365,39.1798,39.2365,30978.0
2016-03-30 14:30:00,48.43,48.46,48.42,48.45,39112.0,39.2284,39.2527,39.2203,39.2446,39112.0
2016-03-30 14:35:00,48.44,48.49,48.42,48.45,265783.0,39.2365,39.277,39.2203,39.2446,265783.0
2016-03-30 14:40:00,48.46,48.46,48.21,48.22,137431.0,39.2527,39.2527,39.0502,39.0583,137431.0
2016-03-30 14:45:00,48.21,48.28,48.17,48.2,54762.0,39.0502,39.1069,39.0178,39.0421,54762.0
2016-03-30 14:50:00,48.21,48.32,48.2,48.32,44648.0,39.0502,39.1393,39.0421,39.1393,44648.0
2016-03-30 14:55:00,48.31,48.39,48.27,48.29,118288.0,39.1312,39.196,39.0988,39.115,118288.0
2016-03-30 15:00:00,48.28,48.35,48.26,48.26,48483.0,39.1069,39.1636,39.0907,39.0907,48483.0
2016-03-30 15:05:00,48.27,48.41,48.23,48.4,105174.0,39.0988,39.2122,39.0664,39.2041,105174.0
2016-03-30 15:10:00,48.4,48.43,48.32,48.42,47686.0,39.2041,39.2284,39.1393,39.2203,47686.0
2016-03-30 15:15:00,48.42,48.53,48.41,48.5,98416.0,39.2203,39.3094,39.2122,39.2851,98416.0
2016-03-30 15:20:00,48.5,48.5,48.41,48.42,41107.0,39.2851,39.2851,39.2122,39.2203,41107.0
2016-03-30 15:25:00,48.42,48.5,48.42,48.48,58542.0,39.2203,39.2851,39.2203,39.2689,58542.0
2016-03-30 15:30:00,48.47,48.48,48.43,48.44,60637.0,39.2608,39.2689,39.2284,39.2365,60637.0
2016-03-30 15:35:00,48.44,48.46,48.32,48.33,70557.0,39.2365,39.2527,39.1393,39.1474,70557.0
2016-03-30 15:40:00,48.33,48.39,48.29,48.38,86535.0,39.1474,39.196,39.115,39.1879,86535.0
2016-03-30 15:45:00,48.36,48.37,48.31,48.35,111905.0,39.1717,39.1798,39.1312,39.1636,111905.0
2016-03-30 15:50:00,48.35,48.41,48.34,48.36,147739.0,39.1636,39.2122,39.1555,39.1717,147739.0
2016-03-30 15:55:00,48.35,48.36,48.29,48.33,194491.0,39.1636,39.1717,39.115,39.1474,194491.0
2016-03-31 09:30:00,48.18,48.19,48.01,48.13,52483.0,39.0259,39.034,38.8882,38.9854,52483.0
2016-03-31 09:35:00,48.07,48.1,47.91,47.91,26902.0,38.9368,38.9611,38.8072,38.8072,26902.0
2016-03-31 09:40:00,47.9,47.9,47.61,47.66,76009.0,38.7991,38.7991,38.5642,38.6047,76009.0
2016-03-31 09:45:00,47.67,47.91,47.67,47.86,112297.0,38.6128,38.8072,38.6128,38.7667,112297.0
2016-03-31 09:50:00,47.88,47.91,47.68,47.68,23362.0,38.7829,38.8072,38.6209,38.6209,23362.0
2016-03-31 09:55:00,47.66,47.73,47.6,47.66,43598.0,38.6047,38.6614,38.5561,38.6047,43598.0
2016-03-31 10:00:00,47.65,47.71,47.6,47.67,34365.0,38.5966,38.6452,38.5561,38.6128,34365.0
2016-03-31 10:05:00,47.66,47.72,47.29,47.31,63421.0,38.6047,38.6533,38.305,38.3212,63421.0
2016-03-31 10:10:00,47.31,47.59,47.3,47.51,37717.0,38.3212,38.548,38.3131,38.4832,37717.0
2016-03-31 10:15:00,47.55,47.57,47.42,47.51,27614.0,38.5156,38.5318,38.4103,38.4832,27614.0
2016-03-31 10:20:00,47.51,47.67,47.49,47.64,32901.0,38.4832,38.6128,38.467,38.5885,32901.0
2016-03-31 10:25:00,47.64,47.75,47.51,47.53,26318.0,38.5885,38.6776,38.4832,38.4994,26318.0
2016-03-31 10:30:00,47.51,47.61,47.42,47.56,25560.0,38.4832,38.5642,38.4103,38.5237,25560.0
2016-03-31 10:35:00,47.56,47.62,47.54,47.54,18628.0,38.5237,38.5723,38.5075,38.5075,18628.0
2016-03-31 10:40:00,47.54,47.67,47.53,47.63,28880.0,38.5075,38.6128,38.4994,38.5804,28880.0
2016-03-31 10:45:00,47.63,47.64,47.55,47.55,18032.0,38.5804,38.5885,38.5156,38.5156,18032.0
2016-03-31 10:50:00,47.55,47.67,47.55,47.57,46237.0,38.5156,38.6128,38.5156,38.5318,46237.0
2016-03-31 10:55:00,47.57,47.62,47.49,47.49,77119.0,38.5318,38.5723,38.467,38.467,77119.0
2016-03-31 11:00:00,47.5,47.56,47.49,47.5,17983.0,38.4751,38.5237,38.467,38.4751,17983.0
2016-03-31 11:05:00,47.5,47.6,47.5,47.54,22860.0,38.4751,38.5561,38.4751,38.5075,22860.0
2016-03-31 11:10:00,47.55,47.64,47.55,47.64,24021.0,38.5156,38.5885,38.5156,38.5885,24021.0
2016-03-31 11:15:00,47.65,47.72,47.63,47.68,49820.0,38.5966,38.6533,38.5804,38.6209,49820.0
2016-03-31 11:20:00,47.67,47.73,47.64,47.66,27642.0,38.6128,38.6614,38.5885,38.6047,27642.0
2016-03-31 11:25:00,47.66,47.68,47.57,47.65,20004.0,38.6047,38.6209,38.5318,38.5966,20004.0
2016-03-31 11:30:00,47.64,47.7,47.61,47.64,43834.0,38.5885,38.6371,38.5642,38.5885,43834.0
2016-03-31 11:35:00,47.65,47.75,47.6,47.73,92096.0,38.5966,38.6776,38.5561,38.6614,92096.0
2016-03-31 11:40:00,47.73,47.75,47.65,47.69,22538.0,38.6614,38.6776,38.5966,38.629,22538.0
2016-03-31 11:45:00,47.68,47.69,47.55,47.6,25326.0,38.6209,38.629,38.5156,38.5561,25326.0
2016-03-31 11:50:00,47.6,47.61,47.54,47.57,34927.0,38.5561,38.5642,38.5075,38.5318,34927.0
2016-03-31 11:55:00,47.57,47.63,47.56,47.62,23900.0,38.5318,38.5804,38.5237,38.5723,23900.0
2016-03-31 12:00:00,47.62,47.66,47.59,47.66,24623.0,38.5723,38.6047,38.548,38.6047,24623.0
2016-03-31 12:05:00,47.66,47.67,47.55,47.56,20443.0,38.6047,38.6128,38.5156,38.5237,20443.0
2016-03-31 12:10:00,47.55,47.58,47.55,47.56,21593.0,38.5156,38.5399,38.5156,38.5237,21593.0
2016-03-31 12:15:00,47.56,47.57,47.52,47.52,18489.0,38.5237,38.5318,38.4913,38.4913,18489.0
2016-03-31 12:20:00,47.51,47.54,47.5,47.54,13098.0,38.4832,38.5075,38.4751,38.5075,13098.0
2016-03-31 12:25:00,47.53,47.55,47.5,47.51,13427.0,38.4994,38.5156,38.4751,38.4832,13427.0
2016-03-31 12:30:00,47.5,47.54,47.48,47.48,50289.0,38.4751,38.5075,38.4589,38.4589,50289.0
2016-03-31 12:35:00,47.48,47.49,47.43,47.48,15277.0,38.4589,38.467,38.4184,38.4589,15277.0
2016-03-31 12:40:00,47.47,47.49,47.44,47.46,12150.0,38.4508,38.467,38.4265,38.4427,12150.0
2016-03-31 12:45:00,47.46,47.59,47.44,47.58,49131.0,38.4427,38.548,38.4265,38.5399,49131.0
2016-03-31 12:50:00,47.59,47.65,47.58,47.65,13168.0,38.548,38.5966,38.5399,38.5966,13168.0
2016-03-31 12:55:00,47.64,47.65,47.53,47.57,25497.0,38.5885,38.5966,38.4994,38.5318,25497.0
2016-03-31 13:00:00,47.56,47.58,47.54,47.57,21266.0,38.5237,38.5399,38.5075,38.5318,21266.0
2016-03-31 13:05:00,47.57,47.58,47.55,47.56,19654.0,38.5318,38.5399,38.5156,38.5237,19654.0
2016-03-31 13:10:00,47.57,47.58,47.54,47.55,20432.0,38.5318,38.5399,38.5075,38.5156,20432.0
2016-03-31 13:15:00,47.54,47.57,47.54,47.54,17729.0,38.5075,38.5318,38.5075,38.5075,17729.0
2016-03-31 13:20:00,47.53,47.54,47.48,47.48,24486.0,38.4994,38.5075,38.4589,38.4589,24486.0
2016-03-31 13:25:00,47.48,47.49,47.44,47.46,17459.0,38.4589,38.467,38.4265,38.4427,17459.0
2016-03-31 13:30:00,47.47,47.47,47.41,47.41,24936.0,38.4508,38.4508,38.4022,38.4022,24936.0
2016-03-31 13:35:00,47.41,47.42,47.37,47.4,22489.0,38.4022,38.4103,38.3698,38.3941,22489.0
2016-03-31 13:40:00,47.41,47.41,47.35,47.37,17675.0,38.4022,38.4022,38.3536,38.3698,17675.0
2016-03-31 13:45:00,47.37,47.38,47.33,47.35,19437.0,38.3698,38.3779,38.3374,38.3536,19437.0
2016-03-31 13:50:00,47.35,47.38,47.3,47.35,28435.0,38.3536,38.3779,38.3131,38.3536,28435.0
2016-03-31 13:55:00,47.36,47.4,47.33,47.4,16432.0,38.3617,38.3941,38.3374,38.3941,16432.0
2016-03-31 14:00:00,47.4,47.41,47.34,47.35,25747.0,38.3941,38.4022,38.3455,38.3536,25747.0
2016-03-31 14:05:00,47.36,47.4,47.34,47.4,23314.0,38.3617,38.3941,38.3455,38.3941,23314.0
2016-03-31 14:10:00,47.41,47.46,47.41,47.42,15801.0,38.4022,38.4427,38.4022,38.4103,15801.0
2016-03-31 14:15:00,47.42,47.49,47.4,47.44,60518.0,38.4103,38.467,38.3941,38.4265,60518.0
2016-03-31 14:20:00,47.45,47.45,47.33,47.34,24343.0,38.4346,38.4346,38.3374,38.3455,24343.0
2016-03-31 14:25:00,47.35,47.39,47.28,47.29,61232.0,38.3536,38.386,38.2969,38.305,61232.0
2016-03-31 14:30:00,47.28,47.39,47.26,47.36,22531.0,38.2969,38.386,38.2807,38.3617,22531.0
2016-03-31 14:35:00,47.35,47.45,47.35,47.39,35304.0,38.3536,38.4346,38.3536,38.386,35304.0
2016-03-31 14:40:00,47.39,47.4,47.32,47.32,31953.0,38.386,38.3941,38.3293,38.3293,31953.0
2016-03-31 14:45:00,47.32,47.37,47.32,47.34,38256.0,38.3293,38.3698,38.3293,38.3455,38256.0
2016-03-31 14:50:00,47.34,47.36,47.3,47.36,15392.0,38.3455,38.3617,38.3131,38.3617,15392.0
2016-03-31 14:55:00,47.36,47.4,47.34,47.38,60239.0,38.3617,38.3941,38.3455,38.3779,60239.0
2016-03-31 15:00:00,47.37,47.46,47.35,47.46,31108.0,38.3698,38.4427,38.3536,38.4427,31108.0
2016-03-31 15:05:00,47.46,47.48,47.43,47.44,27610.0,38.4427,38.4589,38.4184,38.4265,27610.0
2016-03-31 15:10:00,47.44,47.44,47.41,47.41,17124.0,38.4265,38.4265,38.4022,38.4022,17124.0
2016-03-31 15:15:00,47.42,47.42,47.37,47.41,23489.0,38.4103,38.4103,38.3698,38.4022,23489.0
2016-03-31 15:20:00,47.41,47.44,47.4,47.43,22869.0,38.4022,38.4265,38.3941,38.4184,22869.0
2016-03-31 15:25:00,47.43,47.43,47.39,47.4,31417.0,38.4184,38.4184,38.386,38.3941,31417.0
2016-03-31 15:30:00,47.4,47.44,47.4,47.44,33245.0,38.3941,38.4265,38.3941,38.4265,33245.0
2016-03-31 15:35:00,47.43,47.46,47.41,47.41,61870.0,38.4184,38.4427,38.4022,38.4022,61870.0
2016-03-31 15:40:00,47.41,47.42,47.36,47.38,88555.0,38.4022,38.4103,38.3617,38.3779,88555.0
2016-03-31 15:45:00,47.38,47.42,47.35,47.36,151103.0,38.3779,38.4103,38.3536,38.3617,151103.0
2016-03-31 15:50:00,47.36,47.39,47.35,47.38,174771.0,38.3617,38.386,38.3536,38.3779,174771.0
2016-03-31 15:55:00,47.38,47.38,47.27,47.3,333447.0,38.3779,38.3779,38.2888,38.3131,333447.0
2016-04-01 09:30:00,46.83,47.08,46.72,46.8,55879.0,37.9324,38.1349,37.8433,37.9081,55879.0
2016-04-01 09:35:00,46.87,47.3,46.87,47.23,17103.0,37.9648,38.3131,37.9648,38.2564,17103.0
2016-04-01 09:40:00,47.22,47.29,47.16,47.25,27075.0,38.2483,38.305,38.1997,38.2726,27075.0
2016-04-01 09:45:00,47.28,47.41,47.28,47.4,47478.0,38.2969,38.4022,38.2969,38.3941,47478.0
2016-04-01 09:50:00,47.41,47.42,47.14,47.15,22678.0,38.4022,38.4103,38.1835,38.1916,22678.0
2016-04-01 09:55:00,47.13,47.19,47.04,47.18,20027.0,38.1754,38.224,38.1025,38.2159,20027.0
2016-04-01 10:00:00,47.18,47.22,47.08,47.12,17772.0,38.2159,38.2483,38.1349,38.1673,17772.0
2016-04-01 10:05:00,47.13,47.25,47.1,47.13,12788.0,38.1754,38.2726,38.1511,38.1754,12788.0
2016-04-01 10:10:00,47.14,47.29,47.14,47.25,19739.0,38.1835,38.305,38.1835,38.2726,19739.0
2016-04-01 10:15:00,47.27,47.27,47.11,47.13,13450.0,38.2888,38.2888,38.1592,38.1754,13450.0
2016-04-01 10:20:00,47.14,47.16,47.1,47.16,10860.0,38.1835,38.1997,38.1511,38.1997,10860.0
2016-04-01 10:25:00,47.16,47.17,47.08,47.08,28310.0,38.1997,38.2078,38.1349,38.1349,28310.0
2016-04-01 10:30:00,47.09,47.12,47.06,47.09,26323.0,38.143,38.1673,38.1187,38.143,26323.0
2016-04-01 10:35:00,47.1,47.25,47.09,47.22,44736.0,38.1511,38.2726,38.143,38.2483,44736.0
2016-04-01 10:40:00,47.23,47.24,47.17,47.18,26344.0,38.2564,38.2645,38.2078,38.2159,26344.0
2016-04-01 10:45:00,47.18,47.25,47.17,47.22,14524.0,38.2159,38.2726,38.2078,38.2483,14524.0
2016-04-01 10:50:00,47.21,47.21,47.11,47.11,15377.0,38.2402,38.2402,38.1592,38.1592,15377.0
2016-04-01 10:55:00,47.1,47.24,47.07,47.23,41148.0,38.1511,38.2645,38.1268,38.2564,41148.0
2016-04-01 11:00:00,47.22,47.24,47.13,47.2,59708.0,38.2483,38.2645,38.1754,38.2321,59708.0
2016-04-01 11:05:00,47.21,47.26,47.14,47.25,41084.0,38.2402,38.2807,38.1835,38.2726,41084.0
2016-04-01 11:10:00,47.25,47.25,47.17,47.22,22024.0,38.2726,38.2726,38.2078,38.2483,22024.0
2016-04-01 11:15:00,47.21,47.25,47.14,47.2,25122.0,38.2402,38.2726,38.1835,38.2321,25122.0
2016-04-01 11:20:00,47.19,47.25,47.16,47.24,27004.0,38.224,38.2726,38.1997,38.2645,27004.0
2016-04-01 11:25:00,47.24,47.24,47.16,47.16,16634.0,38.2645,38.2645,38.1997,38.1997,16634.0
2016-04-01 11:30:00,47.15,47.16,47.07,47.14,20838.0,38.1916,38.1997,38.1268,38.1835,20838.0
2016-04-01 11:35:00,47.15,47.23,47.12,47.15,32776.0,38.1916,38.2564,38.1673,38.1916,32776.0
2016-04-01 11:40:00,47.15,47.23,47.14,47.2,8341.0,38.1916,38.2564,38.1835,38.2321,8341.0
2016-04-01 11:45:00,47.19,47.21,47.16,47.16,9370.0,38.224,38.2402,38.1997,38.1997,9370.0
2016-04-01 11:50:00,47.16,47.16,47.06,47.11,13472.0,38.1997,38.1997,38.1187,38.1592,13472.0
2016-04-01 11:55:00,47.1,47.14,47.06,47.13,6944.0,38.1511,38.1835,38.1187,38.1754,6944.0
2016-04-01 12:00:00,47.14,47.19,47.09,47.09,112415.0,38.1835,38.224,38.143,38.143,112415.0
2016-04-01 12:05:00,47.08,47.13,47.07,47.1,7781.0,38.1349,38.1754,38.1268,38.1511,7781.0
2016-04-01 12:10:00,47.11,47.13,47.08,47.08,6912.0,38.1592,38.1754,38.1349,38.1349,6912.0
2016-04-01 12:15:00,47.08,47.1,47.03,47.05,13663.0,38.1349,38.1511,38.0944,38.1106,13663.0
2016-04-01 12:20:00,47.06,47.06,46.99,47.01,12128.0,38.1187,38.1187,38.062,38.0782,12128.0
2016-04-01 12:25:00,47.02,47.02,46.98,47.0,8921.0,38.0863,38.0863,38.0539,38.0701,8921.0
2016-04-01 12:30:00,46.99,46.99,46.93,46.95,12994.0,38.062,38.062,38.0134,38.0296,12994.0
2016-04-01 12:35:00,46.94,47.0,46.93,46.99,16978.0,38.0215,38.0701,38.0134,38.062,16978.0
2016-04-01 12:40:00,47.0,47.0,46.92,46.96,10564.0,38.0701,38.0701,38.0053,38.0377,10564.0
2016-04-01 12:45:00,46.96,46.96,46.93,46.96,25621.0,38.0377,38.0377,38.0134,38.0377,25621.0
2016-04-01 12:50:00,46.96,46.96,46.92,46.93,13103.0,38.0377,38.0377,38.0053,38.0134,13103.0
2016-04-01 12:55:00,46.93,47.03,46.93,47.0,8498.0,38.0134,38.0944,38.0134,38.0701,8498.0
2016-04-01 13:00:00,46.99,47.09,46.99,47.03,20078.0,38.062,38.143,38.062,38.0944,20078.0
2016-04-01 13:05:00,47.03,47.14,47.02,47.13,17693.0,38.0944,38.1835,38.0863,38.1754,17693.0
2016-04-01 13:10:00,47.15,47.21,47.15,47.19,8879.0,38.1916,38.2402,38.1916,38.224,8879.0
2016-04-01 13:15:00,47.21,47.25,47.2,47.21,18087.0,38.2402,38.2726,38.2321,38.2402,18087.0
2016-04-01 13:20:00,47.21,47.31,47.21,47.31,8779.0,38.2402,38.3212,38.2402,38.3212,8779.0
2016-04-01 13:25:00,47.32,47.33,47.29,47.3,7960.0,38.3293,38.3374,38.305,38.3131,7960.0
2016-04-01 13:30:00,47.3,47.3,47.26,47.26,6533.0,38.3131,38.3131,38.2807,38.2807,6533.0
2016-04-01 13:35:00,47.26,47.28,47.25,47.28,4775.0,38.2807,38.2969,38.2726,38.2969,4775.0
2016-04-01 13:40:00,47.29,47.34,47.29,47.33,12785.0,38.305,38.3455,38.305,38.3374,12785.0
2016-04-01 13:45:00,47.33,47.38,47.31,47.35,12602.0,38.3374,38.3779,38.3212,38.3536,12602.0
2016-04-01 13:50:00,47.36,47.38,47.34,47.38,21847.0,38.3617,38.3779,38.3455,38.3779,21847.0
2016-04-01 13:55:00,47.38,47.39,47.34,47.35,8999.0,38.3779,38.386,38.3455,38.3536,8999.0
2016-04-01 14:00:00,47.34,47.39,47.32,47.38,8250.0,38.3455,38.386,38.3293,38.3779,8250.0
2016-04-01 14:05:00,47.38,47.43,47.37,47.42,17513.0,38.3779,38.4184,38.3698,38.4103,17513.0
2016-04-01 14:10:00,47.41,47.42,47.39,47.42,7328.0,38.4022,38.4103,38.386,38.4103,7328.0
2016-04-01 14:15:00,47.43,47.43,47.39,47.41,10153.0,38.4184,38.4184,38.386,38.4022,10153.0
2016-04-01 14:20:00,47.41,47.44,47.4,47.44,18534.0,38.4022,38.4265,38.3941,38.4265,18534.0
2016-04-01 14:25:00,47.43,47.44,47.37,47.4,12005.0,38.4184,38.4265,38.3698,38.3941,12005.0
2016-04-01 14:30:00,47.4,47.46,47.39,47.46,19701.0,38.3941,38.4427,38.386,38.4427,19701.0
2016-04-01 14:35:00,47.45,47.47,47.42,47.45,16947.0,38.4346,38.4508,38.4103,38.4346,16947.0
2016-04-01 14:40:00,47.45,47.45,47.4,47.4,15004.0,38.4346,38.4346,38.3941,38.3941,15004.0
2016-04-01 14:45:00,47.4,47.42,47.35,47.38,35922.0,38.3941,38.4103,38.3536,38.3779,35922.0
2016-04-01 14:50:00,47.38,47.39,47.34,47.34,19588.0,38.3779,38.386,38.3455,38.3455,19588.0
2016-04-01 14:55:00,47.35,47.36,47.31,47.32,23377.0,38.3536,38.3617,38.3212,38.3293,23377.0
2016-04-01 15:00:00,47.32,47.43,47.32,47.4,21482.0,38.3293,38.4184,38.3293,38.3941,21482.0
2016-04-01 15:05:00,47.4,47.41,47.37,47.4,20671.0,38.3941,38.4022,38.3698,38.3941,20671.0
2016-04-01 15:10:00,47.4,47.41,47.37,47.39,25597.0,38.3941,38.4022,38.3698,38.386,25597.0
2016-04-01 15:15:00,47.4,47.42,47.39,47.41,23375.0,38.3941,38.4103,38.386,38.4022,23375.0
2016-04-01 15:20:00,47.41,47.42,47.4,47.41,32866.0,38.4022,38.4103,38.3941,38.4022,32866.0
2016-04-01 15:25:00,47.41,47.44,47.4,47.43,38669.0,38.4022,38.4265,38.3941,38.4184,38669.0
2016-04-01 15:30:00,47.43,47.45,47.4,47.43,47643.0,38.4184,38.4346,38.3941,38.4184,47643.0
2016-04-01 15:35:00,47.43,47.5,47.41,47.5,78694.0,38.4184,38.4751,38.4022,38.4751,78694.0
2016-04-01 15:40:00,47.49,47.56,47.46,47.54,30320.0,38.467,38.5237,38.4427,38.5075,30320.0
2016-04-01 15:45:00,47.56,47.58,47.54,47.57,62989.0,38.5237,38.5399,38.5075,38.5318,62989.0
2016-04-01 15:50:00,47.56,47.56,47.51,47.53,47476.0,38.5237,38.5237,38.4832,38.4994,47476.0
2016-04-01 15:55:00,47.52,47.53,47.5,47.51,141746.0,38.4913,38.4994,38.4751,38.4832,141746.0
2016-04-04 09:30:00,47.41,47.49,47.2,47.24,21562.0,38.4022,38.467,38.2321,38.2645,21562.0
2016-04-04 09:35:00,47.18,47.43,47.1,47.43,23392.0,38.2159,38.4184,38.1511,38.4184,23392.0
2016-04-04 09:40:00,47.45,47.61,47.37,47.61,10568.0,38.4346,38.5642,38.3698,38.5642,10568.0
2016-04-04 09:45:00,47.62,47.74,47.53,47.72,21722.0,38.5723,38.6695,38.4994,38.6533,21722.0
2016-04-04 09:50:00,47.7,47.79,47.65,47.67,20854.0,38.6371,38.71,38.5966,38.6128,20854.0
2016-04-04 09:55:00,47.67,47.75,47.63,47.74,29091.0,38.6128,38.6776,38.5804,38.6695,29091.0
2016-04-04 10:00:00,47.73,47.77,47.67,47.68,16629.0,38.6614,38.6938,38.6128,38.6209,16629.0
2016-04-04 10:05:00,47.66,47.66,47.54,47.57,23027.0,38.6047,38.6047,38.5075,38.5318,23027.0
2016-04-04 10:10:00,47.57,47.59,47.5,47.53,71891.0,38.5318,38.548,38.4751,38.4994,71891.0
2016-04-04 10:15:00,47.53,47.58,47.51,47.56,56756.0,38.4994,38.5399,38.4832,38.5237,56756.0
2016-04-04 10:20:00,47.56,47.68,47.53,47.65,49561.0,38.5237,38.6209,38.4994,38.5966,49561.0
2016-04-04 10:25:00,47.66,47.67,47.46,47.46,36057.0,38.6047,38.6128,38.4427,38.4427,36057.0
2016-04-04 10:30:00,47.45,47.55,47.43,47.47,10314.0,38.4346,38.5156,38.4184,38.4508,10314.0
2016-04-04 10:35:00,47.48,47.48,47.37,47.4,23135.0,38.4589,38.4589,38.3698,38.3941,23135.0
2016-04-04 10:40:00,47.4,47.42,47.31,47.32,33496.0,38.3941,38.4103,38.3212,38.3293,33496.0
2016-04-04 10:45:00,47.32,47.32,47.16,47.2,34590.0,38.3293,38.3293,38.1997,38.2321,34590.0
2016-04-04 10:50:00,47.18,47.18,47.02,47.04,30231.0,38.2159,38.2159,38.0863,38.1025,30231.0
2016-04-04 10:55:00,47.02,47.09,47.0,47.09,34253.0,38.0863,38.143,38.0701,38.143,34253.0
2016-04-04 11:00:00,47.11,47.14,47.06,47.07,18280.0,38.1592,38.1835,38.1187,38.1268,18280.0
2016-04-04 11:05:00,47.06,47.06,46.95,46.97,25207.0,38.1187,38.1187,38.0296,38.0458,25207.0
2016-04-04 11:10:00,46.93,47.01,46.88,47.0,33300.0,38.0134,38.0782,37.9729,38.0701,33300.0
2016-04-04 11:15:00,46.99,47.06,46.97,47.02,53843.0,38.062,38.1187,38.0458,38.0863,53843.0
2016-04-04 11:20:00,47.01,47.02,46.94,46.98,20231.0,38.0782,38.0863,38.0215,38.0539,20231.0
2016-04-04 11:25:00,46.98,47.0,46.88,46.89,23306.0,38.0539,38.0701,37.9729,37.981,23306.0
2016-04-04 11:30:00,46.89,46.94,46.83,46.83,24485.0,37.981,38.0215,37.9324,37.9324,24485.0
2016-04-04 11:35:00,46.83,46.89,46.82,46.88,26506.0,37.9324,37.981,37.9243,37.9729,26506.0
2016-04-04 11:40:00,46.88,46.88,46.7,46.7,49918.0,37.9729,37.9729,37.8271,37.8271,49918.0
2016-04-04 11:45:00,46.7,46.8,46.67,46.74,31778.0,37.8271,37.9081,37.8028,37.8595,31778.0
2016-04-04 11:50:00,46.74,46.74,46.66,46.66,33588.0,37.8595,37.8595,37.7947,37.7947,33588.0
2016-04-04 11:55:00,46.66,46.69,46.63,46.66,39653.0,37.7947,37.819,37.7704,37.7947,39653.0
2016-04-04 12:00:00,46.67,46.72,46.66,46.68,27966.0,37.8028,37.8433,37.7947,37.8109,27966.0
2016-04-04 12:05:00,46.69,46.71,46.64,46.65,30069.0,37.819,37.8352,37.7785,37.7866,30069.0
2016-04-04 12:10:00,46.64,46.71,46.64,46.68,77766.0,37.7785,37.8352,37.7785,37.8109,77766.0
2016-04-04 12:15:00,46.69,46.72,46.66,46.67,14930.0,37.819,37.8433,37.7947,37.8028,14930.0
2016-04-04 12:20:00,46.67,46.68,46.65,46.66,22909.0,37.8028,37.8109,37.7866,37.7947,22909.0
2016-04-04 12:25:00,46.67,46.7,46.63,46.66,36543.0,37.8028,37.8271,37.7704,37.7947,36543.0
2016-04-04 12:30:00,46.67,46.75,46.65,46.74,37821.0,37.8028,37.8676,37.7866,37.8595,37821.0
2016-04-04 12:35:00,46.74,46.8,46.74,46.76,10354.0,37.8595,37.9081,37.8595,37.8757,10354.0
2016-04-04 12:40:00,46.76,46.81,46.75,46.8,17845.0,37.8757,37.9162,37.8676,37.9081,17845.0
2016-04-04 12:45:00,46.8,46.81,46.76,46.81,10163.0,37.9081,37.9162,37.8757,37.9162,10163.0
2016-04-04 12:50:00,46.81,46.82,46.76,46.76,23033.0,37.9162,37.9243,37.8757,37.8757,23033.0
2016-04-04 12:55:00,46.77,46.77,46.74,46.76,10775.0,37.8838,37.8838,37.8595,37.8757,10775.0
2016-04-04 13:00:00,46.76,46.79,46.73,46.77,14525.0,37.8757,37.9,37.8514,37.8838,14525.0
2016-04-04 13:05:00,46.76,46.77,46.74,46.75,6635.0,37.8757,37.8838,37.8595,37.8676,6635.0
2016-04-04 13:10:00,46.75,46.75,46.71,46.73,6280.0,37.8676,37.8676,37.8352,37.8514,6280.0
2016-04-04 13:15:00,46.74,46.74,46.7,46.74,7058.0,37.8595,37.8595,37.8271,37.8595,7058.0
2016-04-04 13:20:00,46.75,46.79,46.71,46.72,6928.0,37.8676,37.9,37.8352,37.8433,6928.0
2016-04-04 13:25:00,46.72,46.73,46.67,46.71,13746.0,37.8433,37.8514,37.8028,37.8352,13746.0
2016-04-04 13:30:00,46.71,46.73,46.67,46.67,14972.0,37.8352,37.8514,37.8028,37.8028,14972.0
2016-04-04 13:35:00,46.66,46.67,46.63,46.66,15350.0,37.7947,37.8028,37.7704,37.7947,15350.0
2016-04-04 13:40:00,46.66,46.69,46.66,46.68,7923.0,37.7947,37.819,37.7947,37.8109,7923.0
2016-04-04 13:45:00,46.67,46.73,46.67,46.73,58952.0,37.8028,37.8514,37.8028,37.8514,58952.0
2016-04-04 13:50:00,46.73,46.75,46.71,46.75,19462.0,37.8514,37.8676,37.8352,37.8676,19462.0
2016-04-04 13:55:00,46.75,46.77,46.72,46.72,10333.0,37.8676,37.8838,37.8433,37.8433,10333.0
2016-04-04 14:00:00,46.71,46.71,46.67,46.69,17018.0,37.8352,37.8352,37.8028,37.819,17018.0
2016-04-04 14:05:00,46.7,46.73,46.7,46.71,12438.0,37.8271,37.8514,37.8271,37.8352,12438.0
2016-04-04 14:10:00,46.71,46.71,46.66,46.68,15445.0,37.8352,37.8352,37.7947,37.8109,15445.0
2016-04-04 14:15:00,46.68,46.71,46.66,46.71,19893.0,37.8109,37.8352,37.7947,37.8352,19893.0
2016-04-04 14:20:00,46.72,46.73,46.68,46.73,9397.0,37.8433,37.8514,37.8109,37.8514,9397.0
2016-04-04 14:25:00,46.73,46.73,46.7,46.71,12290.0,37.8514,37.8514,37.8271,37.8352,12290.0
2016-04-04 14:30:00,46.72,46.72,46.7,46.72,12145.0,37.8433,37.8433,37.8271,37.8433,12145.0
2016-04-04 14:35:00,46.72,46.77,46.7,46.77,15643.0,37.8433,37.8838,37.8271,37.8838,15643.0
2016-04-04 14:40:00,46.78,46.79,46.76,46.76,9148.0,37.8919,37.9,37.8757,37.8757,9148.0
2016-04-04 14:45:00,46.75,46.76,46.71,46.72,10594.0,37.8676,37.8757,37.8352,37.8433,10594.0
2016-04-04 14:50:00,46.71,46.73,46.68,46.7,17782.0,37.8352,37.8514,37.8109,37.8271,17782.0
2016-04-04 14:55:00,46.7,46.74,46.69,46.74,21727.0,37.8271,37.8595,37.819,37.8595,21727.0
2016-04-04 15:00:00,46.74,46.79,46.73,46.79,10589.0,37.8595,37.9,37.8514,37.9,10589.0
2016-04-04 15:05:00,46.8,46.81,46.72,46.72,14392.0,37.9081,37.9162,37.8433,37.8433,14392.0
2016-04-04 15:10:00,46.73,46.77,46.72,46.74,12227.0,37.8514,37.8838,37.8433,37.8595,12227.0
2016-04-04 15:15:00,46.74,46.75,46.7,46.71,14694.0,37.8595,37.8676,37.8271,37.8352,14694.0
2016-04-04 15:20:00,46.7,46.7,46.66,46.67,19982.0,37.8271,37.8271,37.7947,37.8028,19982.0
2016-04-04 15:25:00,46.66,46.69,46.65,46.67,16528.0,37.7947,37.819,37.7866,37.8028,16528.0
2016-04-04 15:30:00,46.67,46.74,46.66,46.72,31332.0,37.8028,37.8595,37.7947,37.8433,31332.0
2016-04-04 15:35:00,46.71,46.72,46.63,46.64,17105.0,37.8352,37.8433,37.7704,37.7785,17105.0
2016-04-04 15:40:00,46.64,46.69,46.63,46.64,35337.0,37.7785,37.819,37.7704,37.7785,35337.0
2016-04-04 15:45:00,46.64,46.65,46.6,46.64,46079.0,37.7785,37.7866,37.7461,37.7785,46079.0
2016-04-04 15:50:00,46.64,46.66,46.61,46.61,80488.0,37.7785,37.7947,37.7542,37.7542,80488.0
2016-04-04 15:55:00,46.62,46.66,46.6,46.66,114929.0,37.7623,37.7947,37.7461,37.7947,114929.0
2016-04-05 09:30:00,46.5,46.83,46.5,46.73,39356.0,37.6651,37.9324,37.6651,37.8514,39356.0
2016-04-05 09:35:00,46.8,47.03,46.74,46.84,62580.0,37.9081,38.0944,37.8595,37.9405,62580.0
2016-04-05 09:40:00,46.84,46.92,46.79,46.87,55147.0,37.9405,38.0053,37.9,37.9648,55147.0
2016-04-05 09:45:00,46.87,46.87,46.66,46.72,31627.0,37.9648,37.9648,37.7947,37.8433,31627.0
2016-04-05 09:50:00,46.74,46.8,46.69,46.72,16024.0,37.8595,37.9081,37.819,37.8433,16024.0
2016-04-05 09:55:00,46.68,46.77,46.58,46.75,10458.0,37.8109,37.8838,37.7299,37.8676,10458.0
2016-04-05 10:00:00,46.75,46.8,46.64,46.75,25443.0,37.8676,37.9081,37.7785,37.8676,25443.0
2016-04-05 10:05:00,46.75,46.75,46.5,46.72,39914.0,37.8676,37.8676,37.6651,37.8433,39914.0
2016-04-05 10:10:00,46.71,46.77,46.6,46.6,14284.0,37.8352,37.8838,37.7461,37.7461,14284.0
2016-04-05 10:15:00,46.59,46.67,46.56,46.67,13103.0,37.738,37.8028,37.7137,37.8028,13103.0
2016-04-05 10:20:00,46.65,46.71,46.55,46.61,14141.0,37.7866,37.8352,37.7056,37.7542,14141.0
2016-04-05 10:25:00,46.61,46.77,46.61,46.76,11360.0,37.7542,37.8838,37.7542,37.8757,11360.0
2016-04-05 10:30:00,46.74,46.77,46.67,46.74,11321.0,37.8595,37.8838,37.8028,37.8595,11321.0
2016-04-05 10:35:00,46.72,46.72,46.6,46.64,42908.0,37.8433,37.8433,37.7461,37.7785,42908.0
2016-04-05 10:40:00,46.63,46.69,46.58,46.66,19685.0,37.7704,37.819,37.7299,37.7947,19685.0
2016-04-05 10:45:00,46.66,46.69,46.62,46.69,13391.0,37.7947,37.819,37.7623,37.819,13391.0
2016-04-05 10:50:00,46.68,46.75,46.68,46.75,24391.0,37.8109,37.8676,37.8109,37.8676,24391.0
2016-04-05 10:55:00,46.76,46.77,46.69,46.75,17153.0,37.8757,37.8838,37.819,37.8676,17153.0
2016-04-05 11:00:00,46.76,46.84,46.74,46.84,29248.0,37.8757,37.9405,37.8595,37.9405,29248.0
2016-04-05 11:05:00,46.84,46.97,46.84,46.94,22945.0,37.9405,38.0458,37.9405,38.0215,22945.0
2016-04-05 11:10:00,46.94,46.99,46.88,46.89,11327.0,38.0215,38.062,37.9729,37.981,11327.0
2016-04-05 11:15:00,46.88,46.94,46.84,46.92,33899.0,37.9729,38.0215,37.9405,38.0053,33899.0
2016-04-05 11:20:00,46.94,47.0,46.94,46.98,19943.0,38.0215,38.0701,38.0215,38.0539,19943.0
2016-04-05 11:25:00,46.97,47.0,46.93,46.98,20194.0,38.0458,38.0701,38.0134,38.0539,20194.0
2016-04-05 11:30:00,46.99,46.99,46.92,46.98,17704.0,38.062,38.062,38.0053,38.0539,17704.0
2016-04-05 11:35:00,46.98,47.05,46.98,47.05,11937.0,38.0539,38.1106,38.0539,38.1106,11937.0
2016-04-05 11:40:00,47.04,47.04,46.97,47.0,25292.0,38.1025,38.1025,38.0458,38.0701,25292.0
2016-04-05 11:45:00,46.99,47.02,46.96,46.99,12200.0,38.062,38.0863,38.0377,38.062,12200.0
2016-04-05 11:50:00,46.98,47.01,46.97,47.01,8002.0,38.0539,38.0782,38.0458,38.0782,8002.0
2016-04-05 11:55:00,47.0,47.01,46.98,46.98,20175.0,38.0701,38.0782,38.0539,38.0539,20175.0
2016-04-05 12:00:00,46.96,47.03,46.94,46.99,15999.0,38.0377,38.0944,38.0215,38.062,15999.0
2016-04-05 12:05:00,46.99,46.99,46.9,46.92,13282.0,38.062,38.062,37.9891,38.0053,13282.0
2016-04-05 12:10:00,46.91,46.91,46.83,46.9,27879.0,37.9972,37.9972,37.9324,37.9891,27879.0
2016-04-05 12:15:00,46.88,46.89,46.7,46.71,63315.0,37.9729,37.981,37.8271,37.8352,63315.0
2016-04-05 12:20:00,46.71,46.74,46.71,46.73,16677.0,37.8352,37.8595,37.8352,37.8514,16677.0
2016-04-05 12:25:00,46.72,46.73,46.69,46.73,13475.0,37.8433,37.8514,37.819,37.8514,13475.0
2016-04-05 12:30:00,46.73,46.75,46.71,46.75,29579.0,37.8514,37.8676,37.8352,37.8676,29579.0
2016-04-05 12:35:00,46.74,46.83,46.74,46.79,33643.0,37.8595,37.9324,37.8595,37.9,33643.0
2016-04-05 12:40:00,46.8,46.8,46.75,46.78,23401.0,37.9081,37.9081,37.8676,37.8919,23401.0
2016-04-05 12:45:00,46.77,46.8,46.76,46.76,10106.0,37.8838,37.9081,37.8757,37.8757,10106.0
2016-04-05 12:50:00,46.75,46.76,46.73,46.73,15265.0,37.8676,37.8757,37.8514,37.8514,15265.0
2016-04-05 12:55:00,46.72,46.77,46.72,46.74,12611.0,37.8433,37.8838,37.8433,37.8595,12611.0
2016-04-05 13:00:00,46.74,46.78,46.71,46.76,16014.0,37.8595,37.8919,37.8352,37.8757,16014.0
2016-04-05 13:05:00,46.76,46.77,46.73,46.75,11413.0,37.8757,37.8838,37.8514,37.8676,11413.0
2016-04-05 13:10:00,46.74,46.82,46.74,46.82,7918.0,37.8595,37.9243,37.8595,37.9243,7918.0
2016-04-05 13:15:00,46.82,46.83,46.8,46.82,4935.0,37.9243,37.9324,37.9081,37.9243,4935.0
2016-04-05 13:20:00,46.81,46.84,46.8,46.83,16184.0,37.9162,37.9405,37.9081,37.9324,16184.0
2016-04-05 13:25:00,46.83,46.83,46.77,46.81,24068.0,37.9324,37.9324,37.8838,37.9162,24068.0
2016-04-05 13:30:00,46.81,46.83,46.75,46.77,10646.0,37.9162,37.9324,37.8676,37.8838,10646.0
2016-04-05 13:35:00,46.76,46.79,46.7,46.78,24340.0,37.8757,37.9,37.8271,37.8919,24340.0
2016-04-05 13:40:00,46.79,46.79,46.76,46.77,8511.0,37.9,37.9,37.8757,37.8838,8511.0
2016-04-05 13:45:00,46.78,46.78,46.69,46.72,7055.0,37.8919,37.8919,37.819,37.8433,7055.0
2016-04-05 13:50:00,46.74,46.78,46.73,46.75,7920.0,37.8595,37.8919,37.8514,37.8676,7920.0
2016-04-05 13:55:00,46.76,46.76,46.72,46.73,5416.0,37.8757,37.8757,37.8433,37.8514,5416.0
2016-04-05 14:00:00,46.72,46.77,46.72,46.75,7576.0,37.8433,37.8838,37.8433,37.8676,7576.0
2016-04-05 14:05:00,46.74,46.78,46.69,46.77,17102.0,37.8595,37.8919,37.819,37.8838,17102.0
2016-04-05 14:10:00,46.77,46.78,46.75,46.77,8413.0,37.8838,37.8919,37.8676,37.8838,8413.0
2016-04-05 14:15:00,46.76,46.82,46.75,46.81,11128.0,37.8757,37.9243,37.8676,37.9162,11128.0
2016-04-05 14:20:00,46.81,46.82,46.76,46.81,37649.0,37.9162,37.9243,37.8757,37.9162,37649.0
2016-04-05 14:25:00,46.81,46.93,46.81,46.93,18987.0,37.9162,38.0134,37.9162,38.0134,18987.0
2016-04-05 14:30:00,46.93,46.98,46.92,46.97,14928.0,38.0134,38.0539,38.0053,38.0458,14928.0
2016-04-05 14:35:00,46.98,47.03,46.96,47.03,18680.0,38.0539,38.0944,38.0377,38.0944,18680.0
2016-04-05 14:40:00,47.02,47.07,46.97,46.98,19816.0,38.0863,38.1268,38.0458,38.0539,19816.0
2016-04-05 14:45:00,46.98,47.02,46.98,46.99,11781.0,38.0539,38.0863,38.0539,38.062,11781.0
2016-04-05 14:50:00,46.99,47.02,46.98,47.0,10032.0,38.062,38.0863,38.0539,38.0701,10032.0
2016-04-05 14:55:00,47.0,47.01,46.97,46.98,12955.0,38.0701,38.0782,38.0458,38.0539,12955.0
2016-04-05 15:00:00,46.98,46.99,46.92,46.98,13270.0,38.0539,38.062,38.0053,38.0539,13270.0
2016-04-05 15:05:00,46.98,47.0,46.92,46.93,11623.0,38.0539,38.0701,38.0053,38.0134,11623.0
2016-04-05 15:10:00,46.92,46.93,46.88,46.91,10396.0,38.0053,38.0134,37.9729,37.9972,10396.0
2016-04-05 15:15:00,46.91,46.94,46.89,46.9,19311.0,37.9972,38.0215,37.981,37.9891,19311.0
2016-04-05 15:20:00,46.9,46.92,46.89,46.9,20099.0,37.9891,38.0053,37.981,37.9891,20099.0
2016-04-05 15:25:00,46.91,46.95,46.9,46.95,20272.0,37.9972,38.0296,37.9891,38.0296,20272.0
2016-04-05 15:30:00,46.95,46.98,46.91,46.95,27427.0,38.0296,38.0539,37.9972,38.0296,27427.0
2016-04-05 15:35:00,46.95,46.95,46.88,46.88,40493.0,38.0296,38.0296,37.9729,37.9729,40493.0
2016-04-05 15:40:00,46.88,46.89,46.83,46.84,21436.0,37.9729,37.981,37.9324,37.9405,21436.0
2016-04-05 15:45:00,46.84,46.86,46.83,46.83,29648.0,37.9405,37.9567,37.9324,37.9324,29648.0
2016-04-05 15:50:00,46.84,46.84,46.77,46.78,49706.0,37.9405,37.9405,37.8838,37.8919,49706.0
2016-04-05 15:55:00,46.78,46.8,46.72,46.79,100747.0,37.8919,37.9081,37.8433,37.9,100747.0
2016-04-06 09:30:00,46.84,47.07,46.84,47.05,19076.0,37.9405,38.1268,37.9405,38.1106,19076.0
2016-04-06 09:35:00,47.04,47.09,46.8,46.8,16800.0,38.1025,38.143,37.9081,37.9081,16800.0
2016-04-06 09:40:00,46.78,46.89,46.73,46.8,13149.0,37.8919,37.981,37.8514,37.9081,13149.0
2016-04-06 09:45:00,46.78,46.82,46.66,46.7,5808.0,37.8919,37.9243,37.7947,37.8271,5808.0
2016-04-06 09:50:00,46.71,46.78,46.6,46.64,24253.0,37.8352,37.8919,37.7461,37.7785,24253.0
2016-04-06 09:55:00,46.62,46.65,46.46,46.54,39174.0,37.7623,37.7866,37.6327,37.6975,39174.0
2016-04-06 10:00:00,46.53,46.63,46.52,46.6,9685.0,37.6894,37.7704,37.6813,37.7461,9685.0
2016-04-06 10:05:00,46.6,46.6,46.48,46.5,35582.0,37.7461,37.7461,37.6489,37.6651,35582.0
2016-04-06 10:10:00,46.5,46.57,46.4,46.54,22224.0,37.6651,37.7218,37.5841,37.6975,22224.0
2016-04-06 10:15:00,46.53,46.54,46.43,46.47,16520.0,37.6894,37.6975,37.6084,37.6408,16520.0
2016-04-06 10:20:00,46.45,46.46,46.36,46.44,14778.0,37.6246,37.6327,37.5517,37.6165,14778.0
2016-04-06 10:25:00,46.44,46.5,46.44,46.46,9376.0,37.6165,37.6651,37.6165,37.6327,9376.0
2016-04-06 10:30:00,46.47,46.6,46.39,46.55,18332.0,37.6408,37.7461,37.576,37.7056,18332.0
2016-04-06 10:35:00,46.54,46.58,46.51,46.54,11466.0,37.6975,37.7299,37.6732,37.6975,11466.0
2016-04-06 10:40:00,46.55,46.77,46.54,46.74,77755.0,37.7056,37.8838,37.6975,37.8595,77755.0
2016-04-06 10:45:00,46.73,46.77,46.67,46.73,13755.0,37.8514,37.8838,37.8028,37.8514,13755.0
2016-04-06 10:50:00,46.73,46.76,46.66,46.68,45117.0,37.8514,37.8757,37.7947,37.8109,45117.0
2016-04-06 10:55:00,46.71,46.83,46.67,46.83,8578.0,37.8352,37.9324,37.8028,37.9324,8578.0
2016-04-06 11:00:00,46.83,46.9,46.81,46.86,16905.0,37.9324,37.9891,37.9162,37.9567,16905.0
2016-04-06 11:05:00,46.88,46.97,46.87,46.93,19142.0,37.9729,38.0458,37.9648,38.0134,19142.0
2016-04-06 11:10:00,46.95,46.95,46.89,46.94,7089.0,38.0296,38.0296,37.981,38.0215,7089.0
2016-04-06 11:15:00,46.95,46.98,46.88,46.88,16233.0,38.0296,38.0539,37.9729,37.9729,16233.0
2016-04-06 11:20:00,46.88,46.92,46.86,46.87,10866.0,37.9729,38.0053,37.9567,37.9648,10866.0
2016-04-06 11:25:00,46.88,46.96,46.88,46.92,25347.0,37.9729,38.0377,37.9729,38.0053,25347.0
2016-04-06 11:30:00,46.93,46.95,46.92,46.94,7551.0,38.0134,38.0296,38.0053,38.0215,7551.0
2016-04-06 11:35:00,46.92,46.96,46.92,46.94,19033.0,38.0053,38.0377,38.0053,38.0215,19033.0
2016-04-06 11:40:00,46.96,47.01,46.94,47.01,21667.0,38.0377,38.0782,38.0215,38.0782,21667.0
2016-04-06 11:45:00,47.01,47.16,47.01,47.15,14801.0,38.0782,38.1997,38.0782,38.1916,14801.0
2016-04-06 11:50:00,47.15,47.24,47.14,47.23,21263.0,38.1916,38.2645,38.1835,38.2564,21263.0
2016-04-06 11:55:00,47.22,47.24,47.17,47.17,13560.0,38.2483,38.2645,38.2078,38.2078,13560.0
2016-04-06 12:00:00,47.18,47.19,47.12,47.14,48616.0,38.2159,38.224,38.1673,38.1835,48616.0
2016-04-06 12:05:00,47.13,47.16,47.11,47.15,27467.0,38.1754,38.1997,38.1592,38.1916,27467.0
2016-04-06 12:10:00,47.15,47.15,47.09,47.1,8959.0,38.1916,38.1916,38.143,38.1511,8959.0
2016-04-06 12:15:00,47.13,47.13,47.1,47.12,9867.0,38.1754,38.1754,38.1511,38.1673,9867.0
2016-04-06 12:20:00,47.13,47.16,47.1,47.11,7283.0,38.1754,38.1997,38.1511,38.1592,7283.0
2016-04-06 12:25:00,47.11,47.15,47.11,47.12,9433.0,38.1592,38.1916,38.1592,38.1673,9433.0
2016-04-06 12:30:00,47.14,47.16,47.12,47.13,8233.0,38.1835,38.1997,38.1673,38.1754,8233.0
2016-04-06 12:35:00,47.12,47.13,47.08,47.09,9317.0,38.1673,38.1754,38.1349,38.143,9317.0
2016-04-06 12:40:00,47.09,47.14,47.07,47.13,25171.0,38.143,38.1835,38.1268,38.1754,25171.0
2016-04-06 12:45:00,47.12,47.13,47.09,47.12,6043.0,38.1673,38.1754,38.143,38.1673,6043.0
2016-04-06 12:50:00,47.11,47.14,47.11,47.13,5423.0,38.1592,38.1835,38.1592,38.1754,5423.0
2016-04-06 12:55:00,47.12,47.13,47.1,47.1,7586.0,38.1673,38.1754,38.1511,38.1511,7586.0
2016-04-06 13:00:00,47.11,47.14,47.1,47.13,7657.0,38.1592,38.1835,38.1511,38.1754,7657.0
2016-04-06 13:05:00,47.14,47.17,47.13,47.17,7540.0,38.1835,38.2078,38.1754,38.2078,7540.0
2016-04-06 13:10:00,47.18,47.19,47.14,47.15,11242.0,38.2159,38.224,38.1835,38.1916,11242.0
2016-04-06 13:15:00,47.15,47.17,47.12,47.13,6358.0,38.1916,38.2078,38.1673,38.1754,6358.0
2016-04-06 13:20:00,47.12,47.18,47.12,47.18,9900.0,38.1673,38.2159,38.1673,38.2159,9900.0
2016-04-06 13:25:00,47.18,47.18,47.13,47.13,11465.0,38.2159,38.2159,38.1754,38.1754,11465.0
2016-04-06 13:30:00,47.14,47.15,47.11,47.14,9495.0,38.1835,38.1916,38.1592,38.1835,9495.0
2016-04-06 13:35:00,47.14,47.15,47.13,47.15,4106.0,38.1835,38.1916,38.1754,38.1916,4106.0
2016-04-06 13:40:00,47.15,47.16,47.13,47.16,4071.0,38.1916,38.1997,38.1754,38.1997,4071.0
2016-04-06 13:45:00,47.15,47.19,47.15,47.17,4991.0,38.1916,38.224,38.1916,38.2078,4991.0
2016-04-06 13:50:00,47.17,47.23,47.17,47.22,13778.0,38.2078,38.2564,38.2078,38.2483,13778.0
2016-04-06 13:55:00,47.21,47.21,47.16,47.18,7432.0,38.2402,38.2402,38.1997,38.2159,7432.0
2016-04-06 14:00:00,47.18,47.19,47.06,47.15,31080.0,38.2159,38.224,38.1187,38.1916,31080.0
2016-04-06 14:05:00,47.15,47.15,47.07,47.07,15201.0,38.1916,38.1916,38.1268,38.1268,15201.0
2016-04-06 14:10:00,47.07,47.07,46.98,47.01,15037.0,38.1268,38.1268,38.0539,38.0782,15037.0
2016-04-06 14:15:00,47.0,47.06,47.0,47.06,12436.0,38.0701,38.1187,38.0701,38.1187,12436.0
2016-04-06 14:20:00,47.07,47.1,47.04,47.05,10978.0,38.1268,38.1511,38.1025,38.1106,10978.0
2016-04-06 14:25:00,47.05,47.08,47.02,47.06,17589.0,38.1106,38.1349,38.0863,38.1187,17589.0
2016-04-06 14:30:00,47.06,47.07,47.02,47.03,14267.0,38.1187,38.1268,38.0863,38.0944,14267.0
2016-04-06 14:35:00,47.03,47.04,46.95,46.99,16264.0,38.0944,38.1025,38.0296,38.062,16264.0
2016-04-06 14:40:00,47.0,47.02,46.96,46.96,9381.0,38.0701,38.0863,38.0377,38.0377,9381.0
2016-04-06 14:45:00,46.96,47.01,46.95,47.0,17513.0,38.0377,38.0782,38.0296,38.0701,17513.0
2016-04-06 14:50:00,47.0,47.01,46.96,46.97,6116.0,38.0701,38.0782,38.0377,38.0458,6116.0
2016-04-06 14:55:00,46.98,47.06,46.98,47.06,11684.0,38.0539,38.1187,38.0539,38.1187,11684.0
2016-04-06 15:00:00,47.06,47.17,47.04,47.16,23299.0,38.1187,38.2078,38.1025,38.1997,23299.0
2016-04-06 15:05:00,47.15,47.2,47.14,47.18,10858.0,38.1916,38.2321,38.1835,38.2159,10858.0
2016-04-06 15:10:00,47.18,47.18,47.13,47.14,17277.0,38.2159,38.2159,38.1754,38.1835,17277.0
2016-04-06 15:15:00,47.15,47.22,47.14,47.22,19471.0,38.1916,38.2483,38.1835,38.2483,19471.0
2016-04-06 15:20:00,47.21,47.22,47.19,47.22,14497.0,38.2402,38.2483,38.224,38.2483,14497.0
2016-04-06 15:25:00,47.22,47.22,47.18,47.21,18001.0,38.2483,38.2483,38.2159,38.2402,18001.0
2016-04-06 15:30:00,47.21,47.25,47.2,47.22,20378.0,38.2402,38.2726,38.2321,38.2483,20378.0
2016-04-06 15:35:00,47.23,47.24,47.13,47.14,32270.0,38.2564,38.2645,38.1754,38.1835,32270.0
2016-04-06 15:40:00,47.14,47.21,47.14,47.21,29100.0,38.1835,38.2402,38.1835,38.2402,29100.0
2016-04-06 15:45:00,47.21,47.23,47.19,47.2,35661.0,38.2402,38.2564,38.224,38.2321,35661.0
2016-04-06 15:50:00,47.21,47.21,47.19,47.21,33380.0,38.2402,38.2402,38.224,38.2402,33380.0
2016-04-06 15:55:00,47.21,47.24,47.19,47.23,71025.0,38.2402,38.2645,38.224,38.2564,71025.0
2016-04-07 09:30:00,46.78,46.89,46.74,46.82,31984.0,37.8919,37.981,37.8595,37.9243,31984.0
2016-04-07 09:35:00,46.86,46.92,46.78,46.81,21792.0,37.9567,38.0053,37.8919,37.9162,21792.0
2016-04-07 09:40:00,46.8,46.86,46.76,46.81,24178.0,37.9081,37.9567,37.8757,37.9162,24178.0
2016-04-07 09:45:00,46.8,46.8,46.66,46.68,15956.0,37.9081,37.9081,37.7947,37.8109,15956.0
2016-04-07 09:50:00,46.66,46.69,46.6,46.64,11686.0,37.7947,37.819,37.7461,37.7785,11686.0
2016-04-07 09:55:00,46.65,46.73,46.64,46.71,14885.0,37.7866,37.8514,37.7785,37.8352,14885.0
2016-04-07 10:00:00,46.7,46.78,46.67,46.68,29751.0,37.8271,37.8919,37.8028,37.8109,29751.0
2016-04-07 10:05:00,46.69,46.72,46.66,46.71,21767.0,37.819,37.8433,37.7947,37.8352,21767.0
2016-04-07 10:10:00,46.72,46.73,46.63,46.7,17866.0,37.8433,37.8514,37.7704,37.8271,17866.0
2016-04-07 10:15:00,46.69,46.75,46.64,46.75,18756.0,37.819,37.8676,37.7785,37.8676,18756.0
2016-04-07 10:20:00,46.76,46.76,46.67,46.67,19291.0,37.8757,37.8757,37.8028,37.8028,19291.0
2016-04-07 10:25:00,46.68,46.68,46.42,46.42,22590.0,37.8109,37.8109,37.6003,37.6003,22590.0
2016-04-07 10:30:00,46.43,46.49,46.43,46.48,49306.0,37.6084,37.657,37.6084,37.6489,49306.0
2016-04-07 10:35:00,46.49,46.51,46.4,46.4,17096.0,37.657,37.6732,37.5841,37.5841,17096.0
2016-04-07 10:40:00,46.4,46.4,46.22,46.28,22534.0,37.5841,37.5841,37.4383,37.4869,22534.0
2016-04-07 10:45:00,46.28,46.34,46.27,46.32,17405.0,37.4869,37.5355,37.4788,37.5193,17405.0
2016-04-07 10:50:00,46.33,46.5,46.33,46.48,60078.0,37.5274,37.6651,37.5274,37.6489,60078.0
2016-04-07 10:55:00,46.48,46.49,46.38,46.41,18724.0,37.6489,37.657,37.5679,37.5922,18724.0
2016-04-07 11:00:00,46.41,46.42,46.34,46.35,23031.0,37.5922,37.6003,37.5355,37.5436,23031.0
2016-04-07 11:05:00,46.35,46.45,46.35,46.39,16010.0,37.5436,37.6246,37.5436,37.576,16010.0
2016-04-07 11:10:00,46.4,46.47,46.4,46.46,10399.0,37.5841,37.6408,37.5841,37.6327,10399.0
2016-04-07 11:15:00,46.46,46.51,46.43,46.5,19614.0,37.6327,37.6732,37.6084,37.6651,19614.0
2016-04-07 11:20:00,46.49,46.49,46.43,46.47,30379.0,37.657,37.657,37.6084,37.6408,30379.0
2016-04-07 11:25:00,46.46,46.58,46.45,46.58,29779.0,37.6327,37.7299,37.6246,37.7299,29779.0
2016-04-07 11:30:00,46.58,46.61,46.53,46.53,11003.0,37.7299,37.7542,37.6894,37.6894,11003.0
2016-04-07 11:35:00,46.54,46.54,46.5,46.52,7703.0,37.6975,37.6975,37.6651,37.6813,7703.0
2016-04-07 11:40:00,46.51,46.56,46.46,46.56,14268.0,37.6732,37.7137,37.6327,37.7137,14268.0
2016-04-07 11:45:00,46.55,46.57,46.54,46.57,6190.0,37.7056,37.7218,37.6975,37.7218,6190.0
2016-04-07 11:50:00,46.57,46.68,46.56,46.66,13836.0,37.7218,37.8109,37.7137,37.7947,13836.0
2016-04-07 11:55:00,46.66,46.72,46.63,46.65,19776.0,37.7947,37.8433,37.7704,37.7866,19776.0
2016-04-07 12:00:00,46.64,46.73,46.63,46.72,12621.0,37.7785,37.8514,37.7704,37.8433,12621.0
2016-04-07 12:05:00,46.72,46.74,46.67,46.74,11530.0,37.8433,37.8595,37.8028,37.8595,11530.0
2016-04-07 12:10:00,46.73,46.73,46.65,46.66,13314.0,37.8514,37.8514,37.7866,37.7947,13314.0
2016-04-07 12:15:00,46.66,46.66,46.58,46.61,29983.0,37.7947,37.7947,37.7299,37.7542,29983.0
2016-04-07 12:20:00,46.6,46.63,46.57,46.58,20708.0,37.7461,37.7704,37.7218,37.7299,20708.0
2016-04-07 12:25:00,46.58,46.58,46.51,46.56,24546.0,37.7299,37.7299,37.6732,37.7137,24546.0
2016-04-07 12:30:00,46.56,46.64,46.56,46.63,9958.0,37.7137,37.7785,37.7137,37.7704,9958.0
2016-04-07 12:35:00,46.62,46.65,46.61,46.65,6264.0,37.7623,37.7866,37.7542,37.7866,6264.0
2016-04-07 12:40:00,46.65,46.65,46.58,46.63,6082.0,37.7866,37.7866,37.7299,37.7704,6082.0
2016-04-07 12:45:00,46.64,46.69,46.63,46.67,5443.0,37.7785,37.819,37.7704,37.8028,5443.0
2016-04-07 12:50:00,46.67,46.73,46.65,46.71,10959.0,37.8028,37.8514,37.7866,37.8352,10959.0
2016-04-07 12:55:00,46.7,46.74,46.67,46.71,6034.0,37.8271,37.8595,37.8028,37.8352,6034.0
2016-04-07 13:00:00,46.69,46.75,46.67,46.74,9698.0,37.819,37.8676,37.8028,37.8595,9698.0
2016-04-07 13:05:00,46.75,46.81,46.75,46.81,9618.0,37.8676,37.9162,37.8676,37.9162,9618.0
2016-04-07 13:10:00,46.79,46.79,46.76,46.79,5028.0,37.9,37.9,37.8757,37.9,5028.0
2016-04-07 13:15:00,46.79,46.86,46.76,46.84,12274.0,37.9,37.9567,37.8757,37.9405,12274.0
2016-04-07 13:20:00,46.85,46.87,46.84,46.85,6640.0,37.9486,37.9648,37.9405,37.9486,6640.0
2016-04-07 13:25:00,46.86,46.91,46.84,46.9,9941.0,37.9567,37.9972,37.9405,37.9891,9941.0
2016-04-07 13:30:00,46.91,46.99,46.89,46.95,22479.0,37.9972,38.062,37.981,38.0296,22479.0
2016-04-07 13:35:00,46.94,46.95,46.9,46.93,7246.0,38.0215,38.0296,37.9891,38.0134,7246.0
2016-04-07 13:40:00,46.93,46.94,46.87,46.87,4319.0,38.0134,38.0215,37.9648,37.9648,4319.0
2016-04-07 13:45:00,46.86,46.89,46.83,46.83,9677.0,37.9567,37.981,37.9324,37.9324,9677.0
2016-04-07 13:50:00,46.82,46.82,46.71,46.71,11267.0,37.9243,37.9243,37.8352,37.8352,11267.0
2016-04-07 13:55:00,46.71,46.72,46.68,46.69,9991.0,37.8352,37.8433,37.8109,37.819,9991.0
2016-04-07 14:00:00,46.68,46.68,46.61,46.62,8664.0,37.8109,37.8109,37.7542,37.7623,8664.0
2016-04-07 14:05:00,46.63,46.64,46.59,46.61,21230.0,37.7704,37.7785,37.738,37.7542,21230.0
2016-04-07 14:10:00,46.61,46.63,46.58,46.61,20706.0,37.7542,37.7704,37.7299,37.7542,20706.0
2016-04-07 14:15:00,46.61,46.61,46.53,46.53,11448.0,37.7542,37.7542,37.6894,37.6894,11448.0
2016-04-07 14:20:00,46.54,46.57,46.51,46.53,19253.0,37.6975,37.7218,37.6732,37.6894,19253.0
2016-04-07 14:25:00,46.53,46.54,46.5,46.52,13769.0,37.6894,37.6975,37.6651,37.6813,13769.0
2016-04-07 14:30:00,46.51,46.57,46.49,46.57,42098.0,37.6732,37.7218,37.657,37.7218,42098.0
2016-04-07 14:35:00,46.57,46.61,46.57,46.61,25757.0,37.7218,37.7542,37.7218,37.7542,25757.0
2016-04-07 14:40:00,46.6,46.61,46.52,46.52,11005.0,37.7461,37.7542,37.6813,37.6813,11005.0
2016-04-07 14:45:00,46.52,46.52,46.47,46.48,10373.0,37.6813,37.6813,37.6408,37.6489,10373.0
2016-04-07 14:50:00,46.5,46.51,46.48,46.51,8862.0,37.6651,37.6732,37.6489,37.6732,8862.0
2016-04-07 14:55:00,46.52,46.54,46.42,46.43,15660.0,37.6813,37.6975,37.6003,37.6084,15660.0
2016-04-07 15:00:00,46.45,46.47,46.43,46.43,9129.0,37.6246,37.6408,37.6084,37.6084,9129.0
2016-04-07 15:05:00,46.44,46.54,46.44,46.54,15005.0,37.6165,37.6975,37.6165,37.6975,15005.0
2016-04-07 15:10:00,46.55,46.59,46.55,46.58,18638.0,37.7056,37.738,37.7056,37.7299,18638.0
2016-04-07 15:15:00,46.58,46.6,46.55,46.56,10876.0,37.7299,37.7461,37.7056,37.7137,10876.0
2016-04-07 15:20:00,46.56,46.62,46.56,46.61,15630.0,37.7137,37.7623,37.7137,37.7542,15630.0
2016-04-07 15:25:00,46.62,46.62,46.57,46.61,11106.0,37.7623,37.7623,37.7218,37.7542,11106.0
2016-04-07 15:30:00,46.6,46.68,46.58,46.66,25277.0,37.7461,37.8109,37.7299,37.7947,25277.0
2016-04-07 15:35:00,46.66,46.66,46.58,46.59,18107.0,37.7947,37.7947,37.7299,37.738,18107.0
2016-04-07 15:40:00,46.59,46.63,46.58,46.59,28887.0,37.738,37.7704,37.7299,37.738,28887.0
2016-04-07 15:45:00,46.6,46.65,46.58,46.61,38084.0,37.7461,37.7866,37.7299,37.7542,38084.0
2016-04-07 15:50:00,46.6,46.6,46.53,46.55,36415.0,37.7461,37.7461,37.6894,37.7056,36415.0
2016-04-07 15:55:00,46.56,46.58,46.5,46.57,158556.0,37.7137,37.7299,37.6651,37.7218,158556.0
2016-04-08 09:30:00,47.13,47.23,47.02,47.1,51074.0,38.1754,38.2564,38.0863,38.1511,51074.0
2016-04-08 09:35:00,47.1,47.3,47.08,47.3,24017.0,38.1511,38.3131,38.1349,38.3131,24017.0
2016-04-08 09:40:00,47.3,47.48,47.26,47.4,21530.0,38.3131,38.4589,38.2807,38.3941,21530.0
2016-04-08 09:45:00,47.47,47.56,47.39,47.42,22552.0,38.4508,38.5237,38.386,38.4103,22552.0
2016-04-08 09:50:00,47.44,47.48,47.3,47.32,11392.0,38.4265,38.4589,38.3131,38.3293,11392.0
2016-04-08 09:55:00,47.3,47.43,47.27,47.38,43805.0,38.3131,38.4184,38.2888,38.3779,43805.0
2016-04-08 10:00:00,47.36,47.44,47.35,47.41,35363.0,38.3617,38.4265,38.3536,38.4022,35363.0
2016-04-08 10:05:00,47.41,47.68,47.4,47.67,68827.0,38.4022,38.6209,38.3941,38.6128,68827.0
2016-04-08 10:10:00,47.69,47.73,47.64,47.7,15747.0,38.629,38.6614,38.5885,38.6371,15747.0
2016-04-08 10:15:00,47.7,47.75,47.64,47.68,17013.0,38.6371,38.6776,38.5885,38.6209,17013.0
2016-04-08 10:20:00,47.68,47.7,47.6,47.63,30443.0,38.6209,38.6371,38.5561,38.5804,30443.0
2016-04-08 10:25:00,47.62,47.63,47.57,47.61,26909.0,38.5723,38.5804,38.5318,38.5642,26909.0
2016-04-08 10:30:00,47.63,47.73,47.6,47.62,34694.0,38.5804,38.6614,38.5561,38.5723,34694.0
2016-04-08 10:35:00,47.61,47.66,47.53,47.53,32070.0,38.5642,38.6047,38.4994,38.4994,32070.0
2016-04-08 10:40:00,47.53,47.59,47.52,47.53,19073.0,38.4994,38.548,38.4913,38.4994,19073.0
2016-04-08 10:45:00,47.53,47.6,47.51,47.53,25342.0,38.4994,38.5561,38.4832,38.4994,25342.0
2016-04-08 10:50:00,47.52,47.57,47.51,47.55,23869.0,38.4913,38.5318,38.4832,38.5156,23869.0
2016-04-08 10:55:00,47.56,47.59,47.53,47.55,29195.0,38.5237,38.548,38.4994,38.5156,29195.0
2016-04-08 11:00:00,47.54,47.58,47.47,47.54,17877.0,38.5075,38.5399,38.4508,38.5075,17877.0
2016-04-08 11:05:00,47.56,47.57,47.5,47.5,14860.0,38.5237,38.5318,38.4751,38.4751,14860.0
2016-04-08 11:10:00,47.51,47.51,47.42,47.42,12648.0,38.4832,38.4832,38.4103,38.4103,12648.0
2016-04-08 11:15:00,47.42,47.48,47.42,47.48,7111.0,38.4103,38.4589,38.4103,38.4589,7111.0
2016-04-08 11:20:00,47.48,47.5,47.47,47.48,18986.0,38.4589,38.4751,38.4508,38.4589,18986.0
2016-04-08 11:25:00,47.48,47.53,47.43,47.52,22260.0,38.4589,38.4994,38.4184,38.4913,22260.0
2016-04-08 11:30:00,47.51,47.52,47.36,47.38,8736.0,38.4832,38.4913,38.3617,38.3779,8736.0
2016-04-08 11:35:00,47.39,47.41,47.3,47.32,16492.0,38.386,38.4022,38.3131,38.3293,16492.0
2016-04-08 11:40:00,47.31,47.33,47.26,47.3,20316.0,38.3212,38.3374,38.2807,38.3131,20316.0
2016-04-08 11:45:00,47.29,47.32,47.27,47.29,17653.0,38.305,38.3293,38.2888,38.305,17653.0
2016-04-08 11:50:00,47.29,47.29,47.24,47.27,14049.0,38.305,38.305,38.2645,38.2888,14049.0
2016-04-08 11:55:00,47.26,47.3,47.25,47.26,13379.0,38.2807,38.3131,38.2726,38.2807,13379.0
2016-04-08 12:00:00,47.26,47.3,47.25,47.27,11819.0,38.2807,38.3131,38.2726,38.2888,11819.0
2016-04-08 12:05:00,47.27,47.3,47.25,47.29,5868.0,38.2888,38.3131,38.2726,38.305,5868.0
2016-04-08 12:10:00,47.3,47.41,47.29,47.4,35378.0,38.3131,38.4022,38.305,38.3941,35378.0
2016-04-08 12:15:00,47.4,47.41,47.3,47.32,8591.0,38.3941,38.4022,38.3131,38.3293,8591.0
2016-04-08 12:20:00,47.32,47.36,47.32,47.35,6300.0,38.3293,38.3617,38.3293,38.3536,6300.0
2016-04-08 12:25:00,47.36,47.38,47.34,47.35,4974.0,38.3617,38.3779,38.3455,38.3536,4974.0
2016-04-08 12:30:00,47.34,47.34,47.28,47.34,10741.0,38.3455,38.3455,38.2969,38.3455,10741.0
2016-04-08 12:35:00,47.35,47.42,47.34,47.42,12539.0,38.3536,38.4103,38.3455,38.4103,12539.0
2016-04-08 12:40:00,47.43,47.49,47.43,47.48,6124.0,38.4184,38.467,38.4184,38.4589,6124.0
2016-04-08 12:45:00,47.47,47.48,47.45,47.48,7111.0,38.4508,38.4589,38.4346,38.4589,7111.0
2016-04-08 12:50:00,47.48,47.48,47.44,47.46,10045.0,38.4589,38.4589,38.4265,38.4427,10045.0
2016-04-08 12:55:00,47.46,47.46,47.43,47.43,6183.0,38.4427,38.4427,38.4184,38.4184,6183.0
2016-04-08 13:00:00,47.43,47.44,47.37,47.38,7638.0,38.4184,38.4265,38.3698,38.3779,7638.0
2016-04-08 13:05:00,47.37,47.38,47.34,47.34,6091.0,38.3698,38.3779,38.3455,38.3455,6091.0
2016-04-08 13:10:00,47.35,47.38,47.35,47.36,9366.0,38.3536,38.3779,38.3536,38.3617,9366.0
2016-04-08 13:15:00,47.36,47.36,47.33,47.34,9690.0,38.3617,38.3617,38.3374,38.3455,9690.0
2016-04-08 13:20:00,47.34,47.38,47.34,47.37,3532.0,38.3455,38.3779,38.3455,38.3698,3532.0
2016-04-08 13:25:00,47.36,47.38,47.29,47.38,8554.0,38.3617,38.3779,38.305,38.3779,8554.0
2016-04-08 13:30:00,47.37,47.4,47.33,47.39,11235.0,38.3698,38.3941,38.3374,38.386,11235.0
2016-04-08 13:35:00,47.4,47.4,47.36,47.39,10051.0,38.3941,38.3941,38.3617,38.386,10051.0
2016-04-08 13:40:00,47.39,47.43,47.37,47.38,19559.0,38.386,38.4184,38.3698,38.3779,19559.0
2016-04-08 13:45:00,47.39,47.41,47.39,47.4,5668.0,38.386,38.4022,38.386,38.3941,5668.0
2016-04-08 13:50:00,47.4,47.44,47.37,47.38,14735.0,38.3941,38.4265,38.3698,38.3779,14735.0
2016-04-08 13:55:00,47.38,47.43,47.37,47.43,6312.0,38.3779,38.4184,38.3698,38.4184,6312.0
2016-04-08 14:00:00,47.43,47.43,47.39,47.39,7188.0,38.4184,38.4184,38.386,38.386,7188.0
2016-04-08 14:05:00,47.39,47.42,47.38,47.39,12439.0,38.386,38.4103,38.3779,38.386,12439.0
2016-04-08 14:10:00,47.39,47.43,47.39,47.4,16707.0,38.386,38.4184,38.386,38.3941,16707.0
2016-04-08 14:15:00,47.4,47.43,47.38,47.42,16101.0,38.3941,38.4184,38.3779,38.4103,16101.0
2016-04-08 14:20:00,47.42,47.44,47.4,47.43,13614.0,38.4103,38.4265,38.3941,38.4184,13614.0
2016-04-08 14:25:00,47.42,47.47,47.42,47.46,21104.0,38.4103,38.4508,38.4103,38.4427,21104.0
2016-04-08 14:30:00,47.46,47.46,47.4,47.42,23525.0,38.4427,38.4427,38.3941,38.4103,23525.0
2016-04-08 14:35:00,47.41,47.43,47.39,47.39,14613.0,38.4022,38.4184,38.386,38.386,14613.0
2016-04-08 14:40:00,47.4,47.43,47.38,47.38,9714.0,38.3941,38.4184,38.3779,38.3779,9714.0
2016-04-08 14:45:00,47.38,47.39,47.36,47.37,9669.0,38.3779,38.386,38.3617,38.3698,9669.0
2016-04-08 14:50:00,47.36,47.36,47.32,47.33,11380.0,38.3617,38.3617,38.3293,38.3374,11380.0
2016-04-08 14:55:00,47.32,47.34,47.29,47.34,17508.0,38.3293,38.3455,38.305,38.3455,17508.0
2016-04-08 15:00:00,47.34,47.35,47.33,47.34,13669.0,38.3455,38.3536,38.3374,38.3455,13669.0
2016-04-08 15:05:00,47.35,47.35,47.25,47.25,14102.0,38.3536,38.3536,38.2726,38.2726,14102.0
2016-04-08 15:10:00,47.25,47.35,47.24,47.34,11843.0,38.2726,38.3536,38.2645,38.3455,11843.0
2016-04-08 15:15:00,47.35,47.38,47.27,47.28,19978.0,38.3536,38.3779,38.2888,38.2969,19978.0
2016-04-08 15:20:00,47.28,47.33,47.27,47.32,23907.0,38.2969,38.3374,38.2888,38.3293,23907.0
2016-04-08 15:25:00,47.33,47.34,47.29,47.3,16966.0,38.3374,38.3455,38.305,38.3131,16966.0
2016-04-08 15:30:00,47.29,47.32,47.24,47.24,20370.0,38.305,38.3293,38.2645,38.2645,20370.0
2016-04-08 15:35:00,47.24,47.28,47.19,47.26,28361.0,38.2645,38.2969,38.224,38.2807,28361.0
2016-04-08 15:40:00,47.27,47.28,47.24,47.26,30394.0,38.2888,38.2969,38.2645,38.2807,30394.0
2016-04-08 15:45:00,47.27,47.3,47.25,47.27,45812.0,38.2888,38.3131,38.2726,38.2888,45812.0
2016-04-08 15:50:00,47.27,47.28,47.21,47.24,79972.0,38.2888,38.2969,38.2402,38.2645,79972.0
2016-04-08 15:55:00,47.25,47.3,47.24,47.29,183645.0,38.2726,38.3131,38.2645,38.305,183645.0
2016-04-11 09:30:00,47.61,47.9,47.57,47.66,41807.0,38.5642,38.7991,38.5318,38.6047,41807.0
2016-04-11 09:35:00,47.7,47.85,47.65,47.79,33992.0,38.6371,38.7586,38.5966,38.71,33992.0
2016-04-11 09:40:00,47.76,47.83,47.66,47.72,21659.0,38.6857,38.7424,38.6047,38.6533,21659.0
2016-04-11 09:45:00,47.77,47.91,47.77,47.77,31407.0,38.6938,38.8072,38.6938,38.6938,31407.0
2016-04-11 09:50:00,47.77,47.86,47.76,47.81,20599.0,38.6938,38.7667,38.6857,38.7262,20599.0
2016-04-11 09:55:00,47.81,47.9,47.8,47.81,21443.0,38.7262,38.7991,38.7181,38.7262,21443.0
2016-04-11 10:00:00,47.81,47.86,47.76,47.81,30282.0,38.7262,38.7667,38.6857,38.7262,30282.0
2016-04-11 10:05:00,47.81,47.91,47.8,47.9,30915.0,38.7262,38.8072,38.7181,38.7991,30915.0
2016-04-11 10:10:00,47.89,47.93,47.87,47.91,34023.0,38.791,38.8234,38.7748,38.8072,34023.0
2016-04-11 10:15:00,47.9,47.96,47.84,47.93,48598.0,38.7991,38.8477,38.7505,38.8234,48598.0
2016-04-11 10:20:00,47.94,48.01,47.91,47.95,37472.0,38.8315,38.8882,38.8072,38.8396,37472.0
2016-04-11 10:25:00,47.96,48.03,47.93,48.03,29178.0,38.8477,38.9044,38.8234,38.9044,29178.0
2016-04-11 10:30:00,48.02,48.06,47.92,47.96,45958.0,38.8963,38.9287,38.8153,38.8477,45958.0
2016-04-11 10:35:00,47.96,47.98,47.88,47.98,19205.0,38.8477,38.8639,38.7829,38.8639,19205.0
2016-04-11 10:40:00,47.97,47.97,47.89,47.92,16692.0,38.8558,38.8558,38.791,38.8153,16692.0
2016-04-11 10:45:00,47.91,47.94,47.88,47.91,34831.0,38.8072,38.8315,38.7829,38.8072,34831.0
2016-04-11 10:50:00,47.91,47.93,47.89,47.91,25114.0,38.8072,38.8234,38.791,38.8072,25114.0
2016-04-11 10:55:00,47.91,47.92,47.86,47.86,14745.0,38.8072,38.8153,38.7667,38.7667,14745.0
2016-04-11 11:00:00,47.84,47.85,47.77,47.83,34837.0,38.7505,38.7586,38.6938,38.7424,34837.0
2016-04-11 11:05:00,47.83,47.95,47.82,47.94,29970.0,38.7424,38.8396,38.7343,38.8315,29970.0
2016-04-11 11:10:00,47.93,47.93,47.85,47.88,15224.0,38.8234,38.8234,38.7586,38.7829,15224.0
2016-04-11 11:15:00,47.87,47.91,47.83,47.9,15433.0,38.7748,38.8072,38.7424,38.7991,15433.0
2016-04-11 11:20:00,47.89,47.93,47.89,47.91,10326.0,38.791,38.8234,38.791,38.8072,10326.0
2016-04-11 11:25:00,47.91,47.94,47.86,47.89,48097.0,38.8072,38.8315,38.7667,38.791,48097.0
2016-04-11 11:30:00,47.89,47.9,47.78,47.84,45565.0,38.791,38.7991,38.7019,38.7505,45565.0
2016-04-11 11:35:00,47.84,47.92,47.82,47.89,20012.0,38.7505,38.8153,38.7343,38.791,20012.0
2016-04-11 11:40:00,47.88,47.9,47.86,47.87,23794.0,38.7829,38.7991,38.7667,38.7748,23794.0
2016-04-11 11:45:00,47.87,47.92,47.86,47.9,22917.0,38.7748,38.8153,38.7667,38.7991,22917.0
2016-04-11 11:50:00,47.9,47.92,47.87,47.9,33924.0,38.7991,38.8153,38.7748,38.7991,33924.0
2016-04-11 11:55:00,47.9,47.99,47.89,47.98,34133.0,38.7991,38.872,38.791,38.8639,34133.0
2016-04-11 12:00:00,47.99,48.1,47.97,48.09,64731.0,38.872,38.9611,38.8558,38.953,64731.0
2016-04-11 12:05:00,48.09,48.1,48.06,48.09,7722.0,38.953,38.9611,38.9287,38.953,7722.0
2016-04-11 12:10:00,48.09,48.23,48.09,48.21,23174.0,38.953,39.0664,38.953,39.0502,23174.0
2016-04-11 12:15:00,48.23,48.24,48.16,48.19,17550.0,39.0664,39.0745,39.0097,39.034,17550.0
2016-04-11 12:20:00,48.18,48.21,48.16,48.18,10944.0,39.0259,39.0502,39.0097,39.0259,10944.0
2016-04-11 12:25:00,48.18,48.2,48.17,48.18,14890.0,39.0259,39.0421,39.0178,39.0259,14890.0
2016-04-11 12:30:00,48.18,48.21,48.16,48.18,28554.0,39.0259,39.0502,39.0097,39.0259,28554.0
2016-04-11 12:35:00,48.18,48.21,48.17,48.19,20717.0,39.0259,39.0502,39.0178,39.034,20717.0
2016-04-11 12:40:00,48.18,48.2,48.17,48.19,12726.0,39.0259,39.0421,39.0178,39.034,12726.0
2016-04-11 12:45:00,48.18,48.23,48.15,48.21,53583.0,39.0259,39.0664,39.0016,39.0502,53583.0
2016-04-11 12:50:00,48.21,48.31,48.2,48.3,69433.0,39.0502,39.1312,39.0421,39.1231,69433.0
2016-04-11 12:55:00,48.3,48.31,48.19,48.22,28205.0,39.1231,39.1312,39.034,39.0583,28205.0
2016-04-11 13:00:00,48.22,48.23,48.19,48.2,11953.0,39.0583,39.0664,39.034,39.0421,11953.0
2016-04-11 13:05:00,48.2,48.21,48.17,48.19,22145.0,39.0421,39.0502,39.0178,39.034,22145.0
2016-04-11 13:10:00,48.19,48.22,48.18,48.21,28043.0,39.034,39.0583,39.0259,39.0502,28043.0
2016-04-11 13:15:00,48.21,48.21,48.19,48.2,15737.0,39.0502,39.0502,39.034,39.0421,15737.0
2016-04-11 13:20:00,48.2,48.2,48.13,48.15,26892.0,39.0421,39.0421,38.9854,39.0016,26892.0
2016-04-11 13:25:00,48.15,48.15,48.08,48.1,17906.0,39.0016,39.0016,38.9449,38.9611,17906.0
2016-04-11 13:30:00,48.1,48.15,48.09,48.11,24782.0,38.9611,39.0016,38.953,38.9692,24782.0
2016-04-11 13:35:00,48.1,48.13,48.04,48.05,25071.0,38.9611,38.9854,38.9125,38.9206,25071.0
2016-04-11 13:40:00,48.04,48.05,47.99,48.0,30029.0,38.9125,38.9206,38.872,38.8801,30029.0
2016-04-11 13:45:00,47.99,48.0,47.98,48.0,12718.0,38.872,38.8801,38.8639,38.8801,12718.0
2016-04-11 13:50:00,48.0,48.01,47.97,47.97,14854.0,38.8801,38.8882,38.8558,38.8558,14854.0
2016-04-11 13:55:00,47.96,48.01,47.96,47.97,9731.0,38.8477,38.8882,38.8477,38.8558,9731.0
2016-04-11 14:00:00,47.98,48.02,47.96,47.97,20296.0,38.8639,38.8963,38.8477,38.8558,20296.0
2016-04-11 14:05:00,47.97,47.99,47.89,47.9,17966.0,38.8558,38.872,38.791,38.7991,17966.0
2016-04-11 14:10:00,47.9,47.91,47.84,47.85,24578.0,38.7991,38.8072,38.7505,38.7586,24578.0
2016-04-11 14:15:00,47.84,47.9,47.82,47.9,13798.0,38.7505,38.7991,38.7343,38.7991,13798.0
2016-04-11 14:20:00,47.89,47.92,47.84,47.85,13896.0,38.791,38.8153,38.7505,38.7586,13896.0
2016-04-11 14:25:00,47.86,47.87,47.76,47.77,26124.0,38.7667,38.7748,38.6857,38.6938,26124.0
2016-04-11 14:30:00,47.76,47.8,47.73,47.79,13127.0,38.6857,38.7181,38.6614,38.71,13127.0
2016-04-11 14:35:00,47.79,47.88,47.75,47.87,25906.0,38.71,38.7829,38.6776,38.7748,25906.0
2016-04-11 14:40:00,47.86,47.88,47.85,47.86,22893.0,38.7667,38.7829,38.7586,38.7667,22893.0
2016-04-11 14:45:00,47.85,47.87,47.8,47.84,19768.0,38.7586,38.7748,38.7181,38.7505,19768.0
2016-04-11 14:50:00,47.84,47.87,47.78,47.85,24496.0,38.7505,38.7748,38.7019,38.7586,24496.0
2016-04-11 14:55:00,47.86,47.86,47.83,47.85,22750.0,38.7667,38.7667,38.7424,38.7586,22750.0
2016-04-11 15:00:00,47.84,47.85,47.78,47.8,29624.0,38.7505,38.7586,38.7019,38.7181,29624.0
2016-04-11 15:05:00,47.8,47.8,47.71,47.71,28009.0,38.7181,38.7181,38.6452,38.6452,28009.0
2016-04-11 15:10:00,47.7,47.77,47.69,47.76,25672.0,38.6371,38.6938,38.629,38.6857,25672.0
2016-04-11 15:15:00,47.75,47.82,47.74,47.8,27809.0,38.6776,38.7343,38.6695,38.7181,27809.0
2016-04-11 15:20:00,47.81,47.81,47.76,47.77,17159.0,38.7262,38.7262,38.6857,38.6938,17159.0
2016-04-11 15:25:00,47.77,47.77,47.69,47.7,38508.0,38.6938,38.6938,38.629,38.6371,38508.0
2016-04-11 15:30:00,47.7,47.72,47.65,47.7,54773.0,38.6371,38.6533,38.5966,38.6371,54773.0
2016-04-11 15:35:00,47.7,47.76,47.69,47.7,33317.0,38.6371,38.6857,38.629,38.6371,33317.0
2016-04-11 15:40:00,47.71,47.72,47.64,47.71,54932.0,38.6452,38.6533,38.5885,38.6452,54932.0
2016-04-11 15:45:00,47.71,47.76,47.7,47.72,43345.0,38.6452,38.6857,38.6371,38.6533,43345.0
2016-04-11 15:50:00,47.72,47.75,47.7,47.73,61914.0,38.6533,38.6776,38.6371,38.6614,61914.0
2016-04-11 15:55:00,47.74,47.74,47.66,47.68,135503.0,38.6695,38.6695,38.6047,38.6209,135503.0
2016-04-12 09:30:00,48.04,48.38,47.88,48.12,83147.0,38.9125,39.1879,38.7829,38.9773,83147.0
2016-04-12 09:35:00,48.1,48.12,47.9,48.1,51601.0,38.9611,38.9773,38.7991,38.9611,51601.0
2016-04-12 09:40:00,48.09,48.26,48.0,48.26,23053.0,38.953,39.0907,38.8801,39.0907,23053.0
2016-04-12 09:45:00,48.26,48.36,48.25,48.35,40933.0,39.0907,39.1717,39.0826,39.1636,40933.0
2016-04-12 09:50:00,48.36,48.37,48.26,48.28,33436.0,39.1717,39.1798,39.0907,39.1069,33436.0
2016-04-12 09:55:00,48.28,48.4,48.26,48.36,45964.0,39.1069,39.2041,39.0907,39.1717,45964.0
2016-04-12 10:00:00,48.37,48.37,48.22,48.22,17089.0,39.1798,39.1798,39.0583,39.0583,17089.0
2016-04-12 10:05:00,48.23,48.23,47.89,47.95,38637.0,39.0664,39.0664,38.791,38.8396,38637.0
2016-04-12 10:10:00,47.94,47.94,47.7,47.71,70096.0,38.8315,38.8315,38.6371,38.6452,70096.0
2016-04-12 10:15:00,47.69,47.76,47.55,47.65,44047.0,38.629,38.6857,38.5156,38.5966,44047.0
2016-04-12 10:20:00,47.64,47.66,47.56,47.61,30471.0,38.5885,38.6047,38.5237,38.5642,30471.0
2016-04-12 10:25:00,47.62,47.69,47.61,47.62,21115.0,38.5723,38.629,38.5642,38.5723,21115.0
2016-04-12 10:30:00,47.64,47.94,47.64,47.84,22494.0,38.5885,38.8315,38.5885,38.7505,22494.0
2016-04-12 10:35:00,47.84,47.94,47.76,47.8,16550.0,38.7505,38.8315,38.6857,38.7181,16550.0
2016-04-12 10:40:00,47.8,47.9,47.77,47.85,12390.0,38.7181,38.7991,38.6938,38.7586,12390.0
2016-04-12 10:45:00,47.86,47.89,47.79,47.88,17992.0,38.7667,38.791,38.71,38.7829,17992.0
2016-04-12 10:50:00,47.85,47.98,47.84,47.91,27068.0,38.7586,38.8639,38.7505,38.8072,27068.0
2016-04-12 10:55:00,47.92,47.99,47.9,47.91,44057.0,38.8153,38.872,38.7991,38.8072,44057.0
2016-04-12 11:00:00,47.91,47.94,47.79,47.79,54249.0,38.8072,38.8315,38.71,38.71,54249.0
2016-04-12 11:05:00,47.8,47.85,47.77,47.83,29131.0,38.7181,38.7586,38.6938,38.7424,29131.0
2016-04-12 11:10:00,47.81,47.85,47.81,47.82,20544.0,38.7262,38.7586,38.7262,38.7343,20544.0
2016-04-12 11:15:00,47.82,47.96,47.81,47.94,58949.0,38.7343,38.8477,38.7262,38.8315,58949.0
2016-04-12 11:20:00,47.94,47.97,47.9,47.93,23749.0,38.8315,38.8558,38.7991,38.8234,23749.0
2016-04-12 11:25:00,47.94,47.97,47.89,47.92,26037.0,38.8315,38.8558,38.791,38.8153,26037.0
2016-04-12 11:30:00,47.93,47.97,47.89,47.9,23200.0,38.8234,38.8558,38.791,38.7991,23200.0
2016-04-12 11:35:00,47.9,48.01,47.9,47.99,33087.0,38.7991,38.8882,38.7991,38.872,33087.0
2016-04-12 11:40:00,48.0,48.02,47.96,48.0,49127.0,38.8801,38.8963,38.8477,38.8801,49127.0
2016-04-12 11:45:00,48.0,48.01,47.92,47.94,30833.0,38.8801,38.8882,38.8153,38.8315,30833.0
2016-04-12 11:50:00,47.94,47.99,47.93,47.98,15366.0,38.8315,38.872,38.8234,38.8639,15366.0
2016-04-12 11:55:00,47.98,48.01,47.93,48.0,31752.0,38.8639,38.8882,38.8234,38.8801,31752.0
2016-04-12 12:00:00,48.0,48.0,47.85,47.86,41417.0,38.8801,38.8801,38.7586,38.7667,41417.0
2016-04-12 12:05:00,47.87,47.87,47.73,47.74,17913.0,38.7748,38.7748,38.6614,38.6695,17913.0
2016-04-12 12:10:00,47.73,47.85,47.73,47.81,15470.0,38.6614,38.7586,38.6614,38.7262,15470.0
2016-04-12 12:15:00,47.81,47.93,47.81,47.93,9151.0,38.7262,38.8234,38.7262,38.8234,9151.0
2016-04-12 12:20:00,47.91,47.95,47.88,47.95,71940.0,38.8072,38.8396,38.7829,38.8396,71940.0
2016-04-12 12:25:00,47.95,47.99,47.95,47.99,8929.0,38.8396,38.872,38.8396,38.872,8929.0
2016-04-12 12:30:00,48.0,48.02,47.96,47.98,33687.0,38.8801,38.8963,38.8477,38.8639,33687.0
2016-04-12 12:35:00,47.98,48.04,47.96,48.02,17872.0,38.8639,38.9125,38.8477,38.8963,17872.0
2016-04-12 12:40:00,48.02,48.07,48.0,48.04,17261.0,38.8963,38.9368,38.8801,38.9125,17261.0
2016-04-12 12:45:00,48.04,48.04,47.97,48.01,19971.0,38.9125,38.9125,38.8558,38.8882,19971.0
2016-04-12 12:50:00,48.01,48.05,47.99,48.03,17976.0,38.8882,38.9206,38.872,38.9044,17976.0
2016-04-12 12:55:00,48.02,48.03,47.96,47.97,23581.0,38.8963,38.9044,38.8477,38.8558,23581.0
2016-04-12 13:00:00,47.96,48.07,47.96,48.05,31671.0,38.8477,38.9368,38.8477,38.9206,31671.0
2016-04-12 13:05:00,48.05,48.08,48.02,48.03,16318.0,38.9206,38.9449,38.8963,38.9044,16318.0
2016-04-12 13:10:00,48.03,48.04,47.99,48.01,21972.0,38.9044,38.9125,38.872,38.8882,21972.0
2016-04-12 13:15:00,48.01,48.09,48.01,48.09,15827.0,38.8882,38.953,38.8882,38.953,15827.0
2016-04-12 13:20:00,48.09,48.11,48.04,48.08,16711.0,38.953,38.9692,38.9125,38.9449,16711.0
2016-04-12 13:25:00,48.07,48.08,48.02,48.07,17164.0,38.9368,38.9449,38.8963,38.9368,17164.0
2016-04-12 13:30:00,48.06,48.1,48.04,48.07,41329.0,38.9287,38.9611,38.9125,38.9368,41329.0
2016-04-12 13:35:00,48.06,48.06,47.98,48.0,19138.0,38.9287,38.9287,38.8639,38.8801,19138.0
2016-04-12 13:40:00,48.0,48.04,47.98,47.99,16414.0,38.8801,38.9125,38.8639,38.872,16414.0
2016-04-12 13:45:00,47.99,48.03,47.98,48.03,26381.0,38.872,38.9044,38.8639,38.9044,26381.0
2016-04-12 13:50:00,48.03,48.03,47.96,47.97,12179.0,38.9044,38.9044,38.8477,38.8558,12179.0
2016-04-12 13:55:00,47.99,48.03,47.97,48.03,24398.0,38.872,38.9044,38.8558,38.9044,24398.0
2016-04-12 14:00:00,48.03,48.05,47.99,48.02,22817.0,38.9044,38.9206,38.872,38.8963,22817.0
2016-04-12 14:05:00,48.03,48.04,47.95,48.01,21217.0,38.9044,38.9125,38.8396,38.8882,21217.0
2016-04-12 14:10:00,48.01,48.02,47.97,48.0,22595.0,38.8882,38.8963,38.8558,38.8801,22595.0
2016-04-12 14:15:00,48.01,48.06,47.99,48.02,17448.0,38.8882,38.9287,38.872,38.8963,17448.0
2016-04-12 14:20:00,48.01,48.07,48.0,48.05,21227.0,38.8882,38.9368,38.8801,38.9206,21227.0
2016-04-12 14:25:00,48.06,48.11,48.05,48.06,11729.0,38.9287,38.9692,38.9206,38.9287,11729.0
2016-04-12 14:30:00,48.06,48.06,47.94,47.95,22518.0,38.9287,38.9287,38.8315,38.8396,22518.0
2016-04-12 14:35:00,47.95,47.95,47.89,47.9,24626.0,38.8396,38.8396,38.791,38.7991,24626.0
2016-04-12 14:40:00,47.9,47.94,47.87,47.88,22307.0,38.7991,38.8315,38.7748,38.7829,22307.0
2016-04-12 14:45:00,47.88,47.94,47.87,47.87,24306.0,38.7829,38.8315,38.7748,38.7748,24306.0
2016-04-12 14:50:00,47.88,47.92,47.87,47.88,13460.0,38.7829,38.8153,38.7748,38.7829,13460.0
2016-04-12 14:55:00,47.88,47.92,47.86,47.92,15973.0,38.7829,38.8153,38.7667,38.8153,15973.0
2016-04-12 15:00:00,47.92,47.99,47.91,47.97,21105.0,38.8153,38.872,38.8072,38.8558,21105.0
2016-04-12 15:05:00,47.98,48.02,47.97,48.02,18334.0,38.8639,38.8963,38.8558,38.8963,18334.0
2016-04-12 15:10:00,48.02,48.05,48.0,48.02,17043.0,38.8963,38.9206,38.8801,38.8963,17043.0
2016-04-12 15:15:00,48.03,48.07,48.0,48.05,37470.0,38.9044,38.9368,38.8801,38.9206,37470.0
2016-04-12 15:20:00,48.05,48.09,47.97,48.01,24436.0,38.9206,38.953,38.8558,38.8882,24436.0
2016-04-12 15:25:00,48.01,48.03,47.96,48.0,16803.0,38.8882,38.9044,38.8477,38.8801,16803.0
2016-04-12 15:30:00,48.0,48.1,47.99,48.09,40245.0,38.8801,38.9611,38.872,38.953,40245.0
2016-04-12 15:35:00,48.09,48.09,47.97,48.01,35871.0,38.953,38.953,38.8558,38.8882,35871.0
2016-04-12 15:40:00,48.02,48.1,48.0,48.03,51316.0,38.8963,38.9611,38.8801,38.9044,51316.0
2016-04-12 15:45:00,48.04,48.06,48.01,48.03,44599.0,38.9125,38.9287,38.8882,38.9044,44599.0
2016-04-12 15:50:00,48.03,48.05,48.02,48.04,66983.0,38.9044,38.9206,38.8963,38.9125,66983.0
2016-04-12 15:55:00,48.04,48.1,48.02,48.08,94793.0,38.9125,38.9611,38.8963,38.9449,94793.0
2016-04-13 09:30:00,48.74,48.8,48.5,48.72,63973.0,39.4795,39.5281,39.2851,39.4633,63973.0
2016-04-13 09:35:00,48.76,48.85,48.7,48.84,33622.0,39.4957,39.5686,39.4471,39.5605,33622.0
2016-04-13 09:40:00,48.82,48.95,48.8,48.92,39206.0,39.5443,39.6496,39.5281,39.6253,39206.0
2016-04-13 09:45:00,48.92,49.1,48.91,49.04,53752.0,39.6253,39.7711,39.6172,39.7225,53752.0
2016-04-13 09:50:00,49.04,49.23,49.02,49.22,44551.0,39.7225,39.8764,39.7063,39.8683,44551.0
2016-04-13 09:55:00,49.21,49.27,49.1,49.18,49307.0,39.8602,39.9088,39.7711,39.8359,49307.0
2016-04-13 10:00:00,49.21,49.22,49.14,49.22,29626.0,39.8602,39.8683,39.8035,39.8683,29626.0
2016-04-13 10:05:00,49.21,49.24,49.08,49.09,49061.0,39.8602,39.8845,39.7549,39.763,49061.0
2016-04-13 10:10:00,49.1,49.19,49.1,49.13,17081.0,39.7711,39.844,39.7711,39.7954,17081.0
2016-04-13 10:15:00,49.12,49.2,49.04,49.16,39237.0,39.7873,39.8521,39.7225,39.8197,39237.0
2016-04-13 10:20:00,49.16,49.16,49.1,49.13,36592.0,39.8197,39.8197,39.7711,39.7954,36592.0
2016-04-13 10:25:00,49.12,49.22,49.11,49.18,44407.0,39.7873,39.8683,39.7792,39.8359,44407.0
2016-04-13 10:30:00,49.19,49.22,49.1,49.11,47551.0,39.844,39.8683,39.7711,39.7792,47551.0
2016-04-13 10:35:00,49.1,49.15,49.05,49.11,51318.0,39.7711,39.8116,39.7306,39.7792,51318.0
2016-04-13 10:40:00,49.12,49.22,49.1,49.19,19334.0,39.7873,39.8683,39.7711,39.844,19334.0
2016-04-13 10:45:00,49.19,49.23,49.18,49.23,21792.0,39.844,39.8764,39.8359,39.8764,21792.0
2016-04-13 10:50:00,49.23,49.34,49.23,49.34,28155.0,39.8764,39.9655,39.8764,39.9655,28155.0
2016-04-13 10:55:00,49.34,49.37,49.23,49.24,25976.0,39.9655,39.9898,39.8764,39.8845,25976.0
2016-04-13 11:00:00,49.23,49.24,49.16,49.2,26256.0,39.8764,39.8845,39.8197,39.8521,26256.0
2016-04-13 11:05:00,49.2,49.33,49.18,49.32,18363.0,39.8521,39.9574,39.8359,39.9493,18363.0
2016-04-13 11:10:00,49.32,49.37,49.31,49.36,25875.0,39.9493,39.9898,39.9412,39.9817,25875.0
2016-04-13 11:15:00,49.36,49.39,49.32,49.39,16240.0,39.9817,40.006,39.9493,40.006,16240.0
2016-04-13 11:20:00,49.38,49.4,49.35,49.36,20470.0,39.9979,40.0141,39.9736,39.9817,20470.0
2016-04-13 11:25:00,49.36,49.43,49.34,49.36,25199.0,39.9817,40.0384,39.9655,39.9817,25199.0
2016-04-13 11:30:00,49.37,49.42,49.37,49.39,17839.0,39.9898,40.0303,39.9898,40.006,17839.0
2016-04-13 11:35:00,49.4,49.49,49.38,49.48,28482.0,40.0141,40.087,39.9979,40.0789,28482.0
2016-04-13 11:40:00,49.49,49.5,49.47,49.49,15900.0,40.087,40.0951,40.0708,40.087,15900.0
2016-04-13 11:45:00,49.49,49.5,49.47,49.47,15864.0,40.087,40.0951,40.0708,40.0708,15864.0
2016-04-13 11:50:00,49.48,49.5,49.46,49.49,19919.0,40.0789,40.0951,40.0627,40.087,19919.0
2016-04-13 11:55:00,49.49,49.49,49.28,49.28,115773.0,40.087,40.087,39.9169,39.9169,115773.0
2016-04-13 12:00:00,49.27,49.3,49.12,49.18,73435.0,39.9088,39.9331,39.7873,39.8359,73435.0
2016-04-13 12:05:00,49.17,49.19,49.08,49.09,74072.0,39.8278,39.844,39.7549,39.763,74072.0
2016-04-13 12:10:00,49.08,49.17,49.08,49.1,29975.0,39.7549,39.8278,39.7549,39.7711,29975.0
2016-04-13 12:15:00,49.1,49.11,49.02,49.03,18860.0,39.7711,39.7792,39.7063,39.7144,18860.0
2016-04-13 12:20:00,49.04,49.12,49.04,49.1,8536.0,39.7225,39.7873,39.7225,39.7711,8536.0
2016-04-13 12:25:00,49.11,49.18,49.11,49.17,9994.0,39.7792,39.8359,39.7792,39.8278,9994.0
2016-04-13 12:30:00,49.16,49.2,49.08,49.09,26478.0,39.8197,39.8521,39.7549,39.763,26478.0
2016-04-13 12:35:00,49.08,49.22,49.08,49.16,45723.0,39.7549,39.8683,39.7549,39.8197,45723.0
2016-04-13 12:40:00,49.17,49.3,49.16,49.21,25647.0,39.8278,39.9331,39.8197,39.8602,25647.0
2016-04-13 12:45:00,49.21,49.24,49.18,49.18,13172.0,39.8602,39.8845,39.8359,39.8359,13172.0
2016-04-13 12:50:00,49.18,49.18,49.12,49.14,10931.0,39.8359,39.8359,39.7873,39.8035,10931.0
2016-04-13 12:55:00,49.15,49.15,49.09,49.11,10741.0,39.8116,39.8116,39.763,39.7792,10741.0
2016-04-13 13:00:00,49.11,49.16,49.11,49.13,24409.0,39.7792,39.8197,39.7792,39.7954,24409.0
2016-04-13 13:05:00,49.13,49.15,49.1,49.14,19441.0,39.7954,39.8116,39.7711,39.8035,19441.0
2016-04-13 13:10:00,49.14,49.16,49.1,49.1,12598.0,39.8035,39.8197,39.7711,39.7711,12598.0
2016-04-13 13:15:00,49.11,49.16,49.1,49.15,10284.0,39.7792,39.8197,39.7711,39.8116,10284.0
2016-04-13 13:20:00,49.16,49.18,49.15,49.16,11267.0,39.8197,39.8359,39.8116,39.8197,11267.0
2016-04-13 13:25:00,49.17,49.21,49.16,49.16,12436.0,39.8278,39.8602,39.8197,39.8197,12436.0
2016-04-13 13:30:00,49.16,49.2,49.16,49.17,9991.0,39.8197,39.8521,39.8197,39.8278,9991.0
2016-04-13 13:35:00,49.16,49.2,49.12,49.13,25869.0,39.8197,39.8521,39.7873,39.7954,25869.0
2016-04-13 13:40:00,49.13,49.19,49.09,49.15,37439.0,39.7954,39.844,39.763,39.8116,37439.0
2016-04-13 13:45:00,49.15,49.2,49.12,49.18,32599.0,39.8116,39.8521,39.7873,39.8359,32599.0
2016-04-13 13:50:00,49.18,49.25,49.17,49.25,15999.0,39.8359,39.8926,39.8278,39.8926,15999.0
2016-04-13 13:55:00,49.25,49.29,49.24,49.27,15344.0,39.8926,39.925,39.8845,39.9088,15344.0
2016-04-13 14:00:00,49.26,49.26,49.19,49.2,16829.0,39.9007,39.9007,39.844,39.8521,16829.0
2016-04-13 14:05:00,49.19,49.24,49.17,49.24,14616.0,39.844,39.8845,39.8278,39.8845,14616.0
2016-04-13 14:10:00,49.23,49.24,49.15,49.16,26247.0,39.8764,39.8845,39.8116,39.8197,26247.0
2016-04-13 14:15:00,49.17,49.19,49.15,49.16,38989.0,39.8278,39.844,39.8116,39.8197,38989.0
2016-04-13 14:20:00,49.16,49.23,49.14,49.22,61521.0,39.8197,39.8764,39.8035,39.8683,61521.0
2016-04-13 14:25:00,49.23,49.28,49.21,49.21,20887.0,39.8764,39.9169,39.8602,39.8602,20887.0
2016-04-13 14:30:00,49.21,49.28,49.21,49.26,17877.0,39.8602,39.9169,39.8602,39.9007,17877.0
2016-04-13 14:35:00,49.26,49.3,49.25,49.26,11966.0,39.9007,39.9331,39.8926,39.9007,11966.0
2016-04-13 14:40:00,49.27,49.29,49.23,49.28,14588.0,39.9088,39.925,39.8764,39.9169,14588.0
2016-04-13 14:45:00,49.28,49.28,49.19,49.21,20251.0,39.9169,39.9169,39.844,39.8602,20251.0
2016-04-13 14:50:00,49.2,49.24,49.18,49.2,19100.0,39.8521,39.8845,39.8359,39.8521,19100.0
2016-04-13 14:55:00,49.19,49.22,49.17,49.17,10471.0,39.844,39.8683,39.8278,39.8278,10471.0
2016-04-13 15:00:00,49.17,49.2,49.16,49.18,17641.0,39.8278,39.8521,39.8197,39.8359,17641.0
2016-04-13 15:05:00,49.19,49.24,49.18,49.22,27236.0,39.844,39.8845,39.8359,39.8683,27236.0
2016-04-13 15:10:00,49.23,49.23,49.17,49.19,16980.0,39.8764,39.8764,39.8278,39.844,16980.0
2016-04-13 15:15:00,49.19,49.22,49.17,49.2,20731.0,39.844,39.8683,39.8278,39.8521,20731.0
2016-04-13 15:20:00,49.2,49.22,49.16,49.17,27901.0,39.8521,39.8683,39.8197,39.8278,27901.0
2016-04-13 15:25:00,49.18,49.18,49.15,49.16,60737.0,39.8359,39.8359,39.8116,39.8197,60737.0
2016-04-13 15:30:00,49.16,49.19,49.12,49.13,64372.0,39.8197,39.844,39.7873,39.7954,64372.0
2016-04-13 15:35:00,49.13,49.15,49.12,49.15,27273.0,39.7954,39.8116,39.7873,39.8116,27273.0
2016-04-13 15:40:00,49.15,49.15,49.11,49.13,26449.0,39.8116,39.8116,39.7792,39.7954,26449.0
2016-04-13 15:45:00,49.13,49.14,49.02,49.02,33112.0,39.7954,39.8035,39.7063,39.7063,33112.0
2016-04-13 15:50:00,49.03,49.09,49.03,49.06,41960.0,39.7144,39.763,39.7144,39.7387,41960.0
2016-04-13 15:55:00,49.06,49.12,49.06,49.09,88483.0,39.7387,39.7873,39.7387,39.763,88483.0
2016-04-14 09:30:00,49.19,49.19,49.09,49.16,47034.0,39.844,39.844,39.763,39.8197,47034.0
2016-04-14 09:35:00,49.12,49.14,48.83,48.95,36456.0,39.7873,39.8035,39.5524,39.6496,36456.0
2016-04-14 09:40:00,48.94,49.01,48.87,48.96,32830.0,39.6415,39.6982,39.5848,39.6577,32830.0
2016-04-14 09:45:00,48.97,49.1,48.93,49.1,38363.0,39.6658,39.7711,39.6334,39.7711,38363.0
2016-04-14 09:50:00,49.08,49.14,48.97,49.02,16170.0,39.7549,39.8035,39.6658,39.7063,16170.0
2016-04-14 09:55:00,49.02,49.07,48.96,48.98,14672.0,39.7063,39.7468,39.6577,39.6739,14672.0
2016-04-14 10:00:00,49.0,49.23,48.99,49.21,22091.0,39.6901,39.8764,39.682,39.8602,22091.0
2016-04-14 10:05:00,49.2,49.22,49.15,49.2,30745.0,39.8521,39.8683,39.8116,39.8521,30745.0
2016-04-14 10:10:00,49.2,49.22,49.15,49.19,24650.0,39.8521,39.8683,39.8116,39.844,24650.0
2016-04-14 10:15:00,49.19,49.27,49.18,49.26,17086.0,39.844,39.9088,39.8359,39.9007,17086.0
2016-04-14 10:20:00,49.26,49.31,49.23,49.25,11028.0,39.9007,39.9412,39.8764,39.8926,11028.0
2016-04-14 10:25:00,49.25,49.36,49.24,49.33,17572.0,39.8926,39.9817,39.8845,39.9574,17572.0
2016-04-14 10:30:00,49.33,49.37,49.25,49.31,15551.0,39.9574,39.9898,39.8926,39.9412,15551.0
2016-04-14 10:35:00,49.31,49.33,49.24,49.25,10327.0,39.9412,39.9574,39.8845,39.8926,10327.0
2016-04-14 10:40:00,49.24,49.26,49.19,49.22,11820.0,39.8845,39.9007,39.844,39.8683,11820.0
2016-04-14 10:45:00,49.22,49.27,49.2,49.22,24502.0,39.8683,39.9088,39.8521,39.8683,24502.0
2016-04-14 10:50:00,49.22,49.3,49.21,49.29,16872.0,39.8683,39.9331,39.8602,39.925,16872.0
2016-04-14 10:55:00,49.28,49.31,49.22,49.23,13966.0,39.9169,39.9412,39.8683,39.8764,13966.0
2016-04-14 11:00:00,49.23,49.28,49.16,49.22,15925.0,39.8764,39.9169,39.8197,39.8683,15925.0
2016-04-14 11:05:00,49.22,49.22,49.12,49.15,15466.0,39.8683,39.8683,39.7873,39.8116,15466.0
2016-04-14 11:10:00,49.15,49.17,49.1,49.11,20864.0,39.8116,39.8278,39.7711,39.7792,20864.0
2016-04-14 11:15:00,49.12,49.16,49.07,49.1,25350.0,39.7873,39.8197,39.7468,39.7711,25350.0
2016-04-14 11:20:00,49.09,49.19,49.02,49.19,42212.0,39.763,39.844,39.7063,39.844,42212.0
2016-04-14 11:25:00,49.17,49.22,49.16,49.19,11869.0,39.8278,39.8683,39.8197,39.844,11869.0
2016-04-14 11:30:00,49.19,49.22,49.11,49.13,16611.0,39.844,39.8683,39.7792,39.7954,16611.0
2016-04-14 11:35:00,49.12,49.19,49.1,49.18,16524.0,39.7873,39.844,39.7711,39.8359,16524.0
2016-04-14 11:40:00,49.18,49.22,49.14,49.18,25263.0,39.8359,39.8683,39.8035,39.8359,25263.0
2016-04-14 11:45:00,49.18,49.18,49.07,49.08,28280.0,39.8359,39.8359,39.7468,39.7549,28280.0
2016-04-14 11:50:00,49.08,49.11,49.02,49.1,17619.0,39.7549,39.7792,39.7063,39.7711,17619.0
2016-04-14 11:55:00,49.1,49.16,49.1,49.15,22431.0,39.7711,39.8197,39.7711,39.8116,22431.0
2016-04-14 12:00:00,49.16,49.16,49.05,49.08,25579.0,39.8197,39.8197,39.7306,39.7549,25579.0
2016-04-14 12:05:00,49.09,49.14,49.06,49.13,18319.0,39.763,39.8035,39.7387,39.7954,18319.0
2016-04-14 12:10:00,49.14,49.14,49.12,49.13,28267.0,39.8035,39.8035,39.7873,39.7954,28267.0
2016-04-14 12:15:00,49.13,49.13,49.06,49.09,12576.0,39.7954,39.7954,39.7387,39.763,12576.0
2016-04-14 12:20:00,49.09,49.1,49.05,49.08,66569.0,39.763,39.7711,39.7306,39.7549,66569.0
2016-04-14 12:25:00,49.08,49.1,49.07,49.07,7229.0,39.7549,39.7711,39.7468,39.7468,7229.0
2016-04-14 12:30:00,49.06,49.08,49.03,49.04,15855.0,39.7387,39.7549,39.7144,39.7225,15855.0
2016-04-14 12:35:00,49.05,49.08,49.05,49.06,8299.0,39.7306,39.7549,39.7306,39.7387,8299.0
2016-04-14 12:40:00,49.07,49.14,49.05,49.13,10222.0,39.7468,39.8035,39.7306,39.7954,10222.0
2016-04-14 12:45:00,49.15,49.15,49.12,49.15,5364.0,39.8116,39.8116,39.7873,39.8116,5364.0
2016-04-14 12:50:00,49.16,49.17,49.11,49.13,8461.0,39.8197,39.8278,39.7792,39.7954,8461.0
2016-04-14 12:55:00,49.14,49.17,49.13,49.17,6371.0,39.8035,39.8278,39.7954,39.8278,6371.0
2016-04-14 13:00:00,49.17,49.23,49.17,49.21,11187.0,39.8278,39.8764,39.8278,39.8602,11187.0
2016-04-14 13:05:00,49.24,49.25,49.18,49.24,11434.0,39.8845,39.8926,39.8359,39.8845,11434.0
2016-04-14 13:10:00,49.24,49.25,49.2,49.21,7184.0,39.8845,39.8926,39.8521,39.8602,7184.0
2016-04-14 13:15:00,49.21,49.21,49.11,49.11,20737.0,39.8602,39.8602,39.7792,39.7792,20737.0
2016-04-14 13:20:00,49.12,49.15,49.11,49.13,9353.0,39.7873,39.8116,39.7792,39.7954,9353.0
2016-04-14 13:25:00,49.12,49.16,49.1,49.15,7964.0,39.7873,39.8197,39.7711,39.8116,7964.0
2016-04-14 13:30:00,49.16,49.18,49.14,49.18,11252.0,39.8197,39.8359,39.8035,39.8359,11252.0
2016-04-14 13:35:00,49.19,49.2,49.16,49.18,9500.0,39.844,39.8521,39.8197,39.8359,9500.0
2016-04-14 13:40:00,49.17,49.23,49.17,49.23,7228.0,39.8278,39.8764,39.8278,39.8764,7228.0
2016-04-14 13:45:00,49.23,49.23,49.17,49.19,11943.0,39.8764,39.8764,39.8278,39.844,11943.0
2016-04-14 13:50:00,49.2,49.22,49.18,49.22,12573.0,39.8521,39.8683,39.8359,39.8683,12573.0
2016-04-14 13:55:00,49.22,49.23,49.12,49.13,13270.0,39.8683,39.8764,39.7873,39.7954,13270.0
2016-04-14 14:00:00,49.13,49.14,49.06,49.09,13509.0,39.7954,39.8035,39.7387,39.763,13509.0
2016-04-14 14:05:00,49.09,49.2,49.08,49.19,19865.0,39.763,39.8521,39.7549,39.844,19865.0
2016-04-14 14:10:00,49.19,49.34,49.17,49.32,24245.0,39.844,39.9655,39.8278,39.9493,24245.0
2016-04-14 14:15:00,49.32,49.32,49.21,49.23,10694.0,39.9493,39.9493,39.8602,39.8764,10694.0
2016-04-14 14:20:00,49.23,49.29,49.21,49.27,15354.0,39.8764,39.925,39.8602,39.9088,15354.0
2016-04-14 14:25:00,49.27,49.28,49.23,49.23,10773.0,39.9088,39.9169,39.8764,39.8764,10773.0
2016-04-14 14:30:00,49.23,49.24,49.18,49.18,14523.0,39.8764,39.8845,39.8359,39.8359,14523.0
2016-04-14 14:35:00,49.19,49.19,49.11,49.13,24790.0,39.844,39.844,39.7792,39.7954,24790.0
2016-04-14 14:40:00,49.13,49.18,49.13,49.16,8254.0,39.7954,39.8359,39.7954,39.8197,8254.0
2016-04-14 14:45:00,49.16,49.16,49.1,49.11,13472.0,39.8197,39.8197,39.7711,39.7792,13472.0
2016-04-14 14:50:00,49.11,49.17,49.09,49.17,10987.0,39.7792,39.8278,39.763,39.8278,10987.0
2016-04-14 14:55:00,49.17,49.19,49.15,49.18,13114.0,39.8278,39.844,39.8116,39.8359,13114.0
2016-04-14 15:00:00,49.18,49.19,49.16,49.16,9584.0,39.8359,39.844,39.8197,39.8197,9584.0
2016-04-14 15:05:00,49.16,49.16,49.1,49.12,23578.0,39.8197,39.8197,39.7711,39.7873,23578.0
2016-04-14 15:10:00,49.12,49.12,49.06,49.08,13040.0,39.7873,39.7873,39.7387,39.7549,13040.0
2016-04-14 15:15:00,49.08,49.15,49.07,49.14,35011.0,39.7549,39.8116,39.7468,39.8035,35011.0
2016-04-14 15:20:00,49.14,49.25,49.14,49.23,50565.0,39.8035,39.8926,39.8035,39.8764,50565.0
2016-04-14 15:25:00,49.23,49.26,49.22,49.23,28710.0,39.8764,39.9007,39.8683,39.8764,28710.0
2016-04-14 15:30:00,49.23,49.29,49.23,49.25,32330.0,39.8764,39.925,39.8764,39.8926,32330.0
2016-04-14 15:35:00,49.24,49.34,49.24,49.3,43702.0,39.8845,39.9655,39.8845,39.9331,43702.0
2016-04-14 15:40:00,49.3,49.3,49.22,49.24,40462.0,39.9331,39.9331,39.8683,39.8845,40462.0
2016-04-14 15:45:00,49.23,49.29,49.2,49.28,72139.0,39.8764,39.925,39.8521,39.9169,72139.0
2016-04-14 15:50:00,49.28,49.32,49.27,49.3,77145.0,39.9169,39.9493,39.9088,39.9331,77145.0
2016-04-14 15:55:00,49.29,49.34,49.28,49.31,148902.0,39.925,39.9655,39.9169,39.9412,148902.0
2016-04-15 09:30:00,49.21,49.21,48.93,49.21,162594.0,39.8602,39.8602,39.6334,39.8602,162594.0
2016-04-15 09:35:00,49.2,49.4,49.17,49.34,45595.0,39.8521,40.0141,39.8278,39.9655,45595.0
2016-04-15 09:40:00,49.35,49.4,49.24,49.29,28467.0,39.9736,40.0141,39.8845,39.925,28467.0
2016-04-15 09:45:00,49.26,49.31,49.2,49.21,11609.0,39.9007,39.9412,39.8521,39.8602,11609.0
2016-04-15 09:50:00,49.2,49.23,49.14,49.18,7891.0,39.8521,39.8764,39.8035,39.8359,7891.0
2016-04-15 09:55:00,49.19,49.34,49.19,49.34,12511.0,39.844,39.9655,39.844,39.9655,12511.0
2016-04-15 10:00:00,49.33,49.42,49.32,49.41,31673.0,39.9574,40.0303,39.9493,40.0222,31673.0
2016-04-15 10:05:00,49.39,49.54,49.38,49.52,27817.0,40.006,40.1275,39.9979,40.1113,27817.0
2016-04-15 10:10:00,49.51,49.51,49.32,49.39,17855.0,40.1032,40.1032,39.9493,40.006,17855.0
2016-04-15 10:15:00,49.38,49.43,49.31,49.43,10698.0,39.9979,40.0384,39.9412,40.0384,10698.0
2016-04-15 10:20:00,49.42,49.5,49.37,49.49,15742.0,40.0303,40.0951,39.9898,40.087,15742.0
2016-04-15 10:25:00,49.49,49.53,49.44,49.5,14686.0,40.087,40.1194,40.0465,40.0951,14686.0
2016-04-15 10:30:00,49.51,49.52,49.45,49.47,16353.0,40.1032,40.1113,40.0546,40.0708,16353.0
2016-04-15 10:35:00,49.47,49.55,49.43,49.51,23224.0,40.0708,40.1356,40.0384,40.1032,23224.0
2016-04-15 10:40:00,49.5,49.53,49.39,49.52,18722.0,40.0951,40.1194,40.006,40.1113,18722.0
2016-04-15 10:45:00,49.52,49.55,49.5,49.54,15451.0,40.1113,40.1356,40.0951,40.1275,15451.0
2016-04-15 10:50:00,49.53,49.56,49.47,49.51,13686.0,40.1194,40.1437,40.0708,40.1032,13686.0
2016-04-15 10:55:00,49.5,49.5,49.39,49.41,13229.0,40.0951,40.0951,40.006,40.0222,13229.0
2016-04-15 11:00:00,49.42,49.5,49.41,49.5,10474.0,40.0303,40.0951,40.0222,40.0951,10474.0
2016-04-15 11:05:00,49.49,49.51,49.43,49.45,8707.0,40.087,40.1032,40.0384,40.0546,8707.0
2016-04-15 11:10:00,49.44,49.45,49.41,49.41,5927.0,40.0465,40.0546,40.0222,40.0222,5927.0
2016-04-15 11:15:00,49.41,49.41,49.36,49.38,16857.0,40.0222,40.0222,39.9817,39.9979,16857.0
2016-04-15 11:20:00,49.38,49.44,49.37,49.39,18781.0,39.9979,40.0465,39.9898,40.006,18781.0
2016-04-15 11:25:00,49.39,49.43,49.39,49.4,7398.0,40.006,40.0384,40.006,40.0141,7398.0
2016-04-15 11:30:00,49.4,49.4,49.35,49.38,14180.0,40.0141,40.0141,39.9736,39.9979,14180.0
2016-04-15 11:35:00,49.38,49.48,49.38,49.47,10271.0,39.9979,40.0789,39.9979,40.0708,10271.0
2016-04-15 11:40:00,49.49,49.51,49.45,49.51,26071.0,40.087,40.1032,40.0546,40.1032,26071.0
2016-04-15 11:45:00,49.51,49.52,49.46,49.46,12897.0,40.1032,40.1113,40.0627,40.0627,12897.0
2016-04-15 11:50:00,49.46,49.46,49.37,49.39,14353.0,40.0627,40.0627,39.9898,40.006,14353.0
2016-04-15 11:55:00,49.4,49.42,49.38,49.38,20649.0,40.0141,40.0303,39.9979,39.9979,20649.0
2016-04-15 12:00:00,49.39,49.46,49.38,49.44,13386.0,40.006,40.0627,39.9979,40.0465,13386.0
2016-04-15 12:05:00,49.43,49.46,49.42,49.46,11505.0,40.0384,40.0627,40.0303,40.0627,11505.0
2016-04-15 12:10:00,49.47,49.49,49.44,49.45,22406.0,40.0708,40.087,40.0465,40.0546,22406.0
2016-04-15 12:15:00,49.44,49.44,49.4,49.44,13084.0,40.0465,40.0465,40.0141,40.0465,13084.0
2016-04-15 12:20:00,49.42,49.44,49.4,49.43,6396.0,40.0303,40.0465,40.0141,40.0384,6396.0
2016-04-15 12:25:00,49.42,49.42,49.35,49.36,28066.0,40.0303,40.0303,39.9736,39.9817,28066.0
2016-04-15 12:30:00,49.35,49.36,49.32,49.35,24258.0,39.9736,39.9817,39.9493,39.9736,24258.0
2016-04-15 12:35:00,49.35,49.36,49.32,49.34,15294.0,39.9736,39.9817,39.9493,39.9655,15294.0
2016-04-15 12:40:00,49.34,49.34,49.26,49.29,15820.0,39.9655,39.9655,39.9007,39.925,15820.0
2016-04-15 12:45:00,49.3,49.3,49.26,49.26,16166.0,39.9331,39.9331,39.9007,39.9007,16166.0
2016-04-15 12:50:00,49.26,49.27,49.23,49.25,7430.0,39.9007,39.9088,39.8764,39.8926,7430.0
2016-04-15 12:55:00,49.25,49.31,49.21,49.31,21172.0,39.8926,39.9412,39.8602,39.9412,21172.0
2016-04-15 13:00:00,49.31,49.37,49.28,49.3,26797.0,39.9412,39.9898,39.9169,39.9331,26797.0
2016-04-15 13:05:00,49.32,49.34,49.27,49.27,14689.0,39.9493,39.9655,39.9088,39.9088,14689.0
2016-04-15 13:10:00,49.28,49.31,49.27,49.28,7908.0,39.9169,39.9412,39.9088,39.9169,7908.0
2016-04-15 13:15:00,49.27,49.31,49.26,49.3,12455.0,39.9088,39.9412,39.9007,39.9331,12455.0
2016-04-15 13:20:00,49.29,49.36,49.29,49.36,62696.0,39.925,39.9817,39.925,39.9817,62696.0
2016-04-15 13:25:00,49.36,49.36,49.27,49.28,16531.0,39.9817,39.9817,39.9088,39.9169,16531.0
2016-04-15 13:30:00,49.27,49.27,49.2,49.23,11423.0,39.9088,39.9088,39.8521,39.8764,11423.0
2016-04-15 13:35:00,49.23,49.23,49.15,49.15,15961.0,39.8764,39.8764,39.8116,39.8116,15961.0
2016-04-15 13:40:00,49.15,49.18,49.14,49.17,17173.0,39.8116,39.8359,39.8035,39.8278,17173.0
2016-04-15 13:45:00,49.18,49.22,49.17,49.2,8581.0,39.8359,39.8683,39.8278,39.8521,8581.0
2016-04-15 13:50:00,49.21,49.27,49.2,49.27,74282.0,39.8602,39.9088,39.8521,39.9088,74282.0
2016-04-15 13:55:00,49.28,49.31,49.27,49.27,14227.0,39.9169,39.9412,39.9088,39.9088,14227.0
2016-04-15 14:00:00,49.27,49.28,49.24,49.28,18191.0,39.9088,39.9169,39.8845,39.9169,18191.0
2016-04-15 14:05:00,49.28,49.28,49.25,49.28,8309.0,39.9169,39.9169,39.8926,39.9169,8309.0
2016-04-15 14:10:00,49.27,49.29,49.26,49.27,24662.0,39.9088,39.925,39.9007,39.9088,24662.0
2016-04-15 14:15:00,49.28,49.29,49.26,49.26,18092.0,39.9169,39.925,39.9007,39.9007,18092.0
2016-04-15 14:20:00,49.26,49.31,49.26,49.3,10991.0,39.9007,39.9412,39.9007,39.9331,10991.0
2016-04-15 14:25:00,49.31,49.35,49.31,49.32,11875.0,39.9412,39.9736,39.9412,39.9493,11875.0
2016-04-15 14:30:00,49.33,49.33,49.27,49.27,25258.0,39.9574,39.9574,39.9088,39.9088,25258.0
2016-04-15 14:35:00,49.28,49.34,49.27,49.34,17867.0,39.9169,39.9655,39.9088,39.9655,17867.0
2016-04-15 14:40:00,49.34,49.34,49.3,49.3,14184.0,39.9655,39.9655,39.9331,39.9331,14184.0
2016-04-15 14:45:00,49.3,49.35,49.29,49.35,13114.0,39.9331,39.9736,39.925,39.9736,13114.0
2016-04-15 14:50:00,49.35,49.37,49.33,49.37,25410.0,39.9736,39.9898,39.9574,39.9898,25410.0
2016-04-15 14:55:00,49.37,49.39,49.35,49.38,79064.0,39.9898,40.006,39.9736,39.9979,79064.0
2016-04-15 15:00:00,49.37,49.4,49.36,49.38,14931.0,39.9898,40.0141,39.9817,39.9979,14931.0
2016-04-15 15:05:00,49.39,49.45,49.39,49.43,21247.0,40.006,40.0546,40.006,40.0384,21247.0
2016-04-15 15:10:00,49.43,49.47,49.42,49.46,30560.0,40.0384,40.0708,40.0303,40.0627,30560.0
2016-04-15 15:15:00,49.46,49.49,49.45,49.47,24106.0,40.0627,40.087,40.0546,40.0708,24106.0
2016-04-15 15:20:00,49.46,49.49,49.45,49.45,20429.0,40.0627,40.087,40.0546,40.0546,20429.0
2016-04-15 15:25:00,49.46,49.49,49.45,49.48,18444.0,40.0627,40.087,40.0546,40.0789,18444.0
2016-04-15 15:30:00,49.48,49.49,49.46,49.47,46423.0,40.0789,40.087,40.0627,40.0708,46423.0
2016-04-15 15:35:00,49.48,49.52,49.46,49.46,45928.0,40.0789,40.1113,40.0627,40.0627,45928.0
2016-04-15 15:40:00,49.47,49.47,49.45,49.46,25560.0,40.0708,40.0708,40.0546,40.0627,25560.0
2016-04-15 15:45:00,49.45,49.46,49.43,49.43,51371.0,40.0546,40.0627,40.0384,40.0384,51371.0
2016-04-15 15:50:00,49.44,49.48,49.43,49.47,61674.0,40.0465,40.0789,40.0384,40.0708,61674.0
2016-04-15 15:55:00,49.47,49.52,49.46,49.5,117242.0,40.0708,40.1113,40.0627,40.0951,117242.0
2016-04-18 09:30:00,49.35,49.39,49.23,49.36,60276.0,39.9736,40.006,39.8764,39.9817,60276.0
2016-04-18 09:35:00,49.25,49.42,49.25,49.35,14216.0,39.8926,40.0303,39.8926,39.9736,14216.0
2016-04-18 09:40:00,49.35,49.41,49.32,49.32,11776.0,39.9736,40.0222,39.9493,39.9493,11776.0
2016-04-18 09:45:00,49.33,49.42,49.32,49.38,21826.0,39.9574,40.0303,39.9493,39.9979,21826.0
2016-04-18 09:50:00,49.38,49.39,49.28,49.34,16259.0,39.9979,40.006,39.9169,39.9655,16259.0
2016-04-18 09:55:00,49.35,49.47,49.35,49.46,15487.0,39.9736,40.0708,39.9736,40.0627,15487.0
2016-04-18 10:00:00,49.48,49.66,49.47,49.58,26786.0,40.0789,40.2247,40.0708,40.1599,26786.0
2016-04-18 10:05:00,49.58,49.72,49.58,49.71,15077.0,40.1599,40.2733,40.1599,40.2652,15077.0
2016-04-18 10:10:00,49.69,49.69,49.64,49.69,15217.0,40.249,40.249,40.2085,40.249,15217.0
2016-04-18 10:15:00,49.7,49.71,49.55,49.56,25794.0,40.2571,40.2652,40.1356,40.1437,25794.0
2016-04-18 10:20:00,49.56,49.76,49.56,49.73,25014.0,40.1437,40.3057,40.1437,40.2814,25014.0
2016-04-18 10:25:00,49.73,49.77,49.68,49.75,11921.0,40.2814,40.3138,40.2409,40.2976,11921.0
2016-04-18 10:30:00,49.77,49.9,49.76,49.84,41732.0,40.3138,40.4191,40.3057,40.3705,41732.0
2016-04-18 10:35:00,49.85,49.92,49.81,49.84,42117.0,40.3786,40.4353,40.3462,40.3705,42117.0
2016-04-18 10:40:00,49.83,49.86,49.78,49.8,14256.0,40.3624,40.3867,40.3219,40.3381,14256.0
2016-04-18 10:45:00,49.8,49.85,49.79,49.82,25219.0,40.3381,40.3786,40.33,40.3543,25219.0
2016-04-18 10:50:00,49.82,49.93,49.81,49.93,19803.0,40.3543,40.4434,40.3462,40.4434,19803.0
2016-04-18 10:55:00,49.94,49.94,49.84,49.85,15158.0,40.4515,40.4515,40.3705,40.3786,15158.0
2016-04-18 11:00:00,49.84,49.84,49.74,49.76,16809.0,40.3705,40.3705,40.2895,40.3057,16809.0
2016-04-18 11:05:00,49.76,49.77,49.71,49.72,15248.0,40.3057,40.3138,40.2652,40.2733,15248.0
2016-04-18 11:10:00,49.71,49.8,49.71,49.76,22690.0,40.2652,40.3381,40.2652,40.3057,22690.0
2016-04-18 11:15:00,49.75,49.78,49.72,49.73,11449.0,40.2976,40.3219,40.2733,40.2814,11449.0
2016-04-18 11:20:00,49.73,49.77,49.71,49.76,20183.0,40.2814,40.3138,40.2652,40.3057,20183.0
2016-04-18 11:25:00,49.75,49.77,49.69,49.75,13429.0,40.2976,40.3138,40.249,40.2976,13429.0
2016-04-18 11:30:00,49.76,49.81,49.74,49.79,8486.0,40.3057,40.3462,40.2895,40.33,8486.0
2016-04-18 11:35:00,49.79,49.8,49.77,49.78,6670.0,40.33,40.3381,40.3138,40.3219,6670.0
2016-04-18 11:40:00,49.78,49.83,49.77,49.77,14648.0,40.3219,40.3624,40.3138,40.3138,14648.0
2016-04-18 11:45:00,49.78,49.83,49.78,49.78,4818.0,40.3219,40.3624,40.3219,40.3219,4818.0
2016-04-18 11:50:00,49.78,49.83,49.76,49.83,7593.0,40.3219,40.3624,40.3057,40.3624,7593.0
2016-04-18 11:55:00,49.84,49.85,49.8,49.8,17502.0,40.3705,40.3786,40.3381,40.3381,17502.0
2016-04-18 12:00:00,49.79,49.79,49.72,49.74,20742.0,40.33,40.33,40.2733,40.2895,20742.0
2016-04-18 12:05:00,49.74,49.86,49.74,49.85,15849.0,40.2895,40.3867,40.2895,40.3786,15849.0
2016-04-18 12:10:00,49.84,49.9,49.84,49.84,14029.0,40.3705,40.4191,40.3705,40.3705,14029.0
2016-04-18 12:15:00,49.84,49.88,49.84,49.85,9714.0,40.3705,40.4029,40.3705,40.3786,9714.0
2016-04-18 12:20:00,49.85,49.91,49.85,49.89,12008.0,40.3786,40.4272,40.3786,40.411,12008.0
2016-04-18 12:25:00,49.88,49.93,49.87,49.87,14178.0,40.4029,40.4434,40.3948,40.3948,14178.0
2016-04-18 12:30:00,49.87,49.93,49.82,49.83,21362.0,40.3948,40.4434,40.3543,40.3624,21362.0
2016-04-18 12:35:00,49.82,49.82,49.74,49.75,7261.0,40.3543,40.3543,40.2895,40.2976,7261.0
2016-04-18 12:40:00,49.75,49.77,49.73,49.73,9117.0,40.2976,40.3138,40.2814,40.2814,9117.0
2016-04-18 12:45:00,49.74,49.78,49.71,49.78,15889.0,40.2895,40.3219,40.2652,40.3219,15889.0
2016-04-18 12:50:00,49.79,49.82,49.78,49.8,5644.0,40.33,40.3543,40.3219,40.3381,5644.0
2016-04-18 12:55:00,49.81,49.84,49.75,49.76,21048.0,40.3462,40.3705,40.2976,40.3057,21048.0
2016-04-18 13:00:00,49.77,49.79,49.72,49.72,15463.0,40.3138,40.33,40.2733,40.2733,15463.0
2016-04-18 13:05:00,49.72,49.78,49.72,49.76,8574.0,40.2733,40.3219,40.2733,40.3057,8574.0
2016-04-18 13:10:00,49.76,49.8,49.68,49.68,12404.0,40.3057,40.3381,40.2409,40.2409,12404.0
2016-04-18 13:15:00,49.67,49.67,49.6,49.63,26568.0,40.2328,40.2328,40.1761,40.2004,26568.0
2016-04-18 13:20:00,49.62,49.7,49.61,49.7,17806.0,40.1923,40.2571,40.1842,40.2571,17806.0
2016-04-18 13:25:00,49.69,49.71,49.67,49.7,9134.0,40.249,40.2652,40.2328,40.2571,9134.0
2016-04-18 13:30:00,49.7,49.75,49.69,49.7,13627.0,40.2571,40.2976,40.249,40.2571,13627.0
2016-04-18 13:35:00,49.7,49.7,49.62,49.63,9341.0,40.2571,40.2571,40.1923,40.2004,9341.0
2016-04-18 13:40:00,49.64,49.7,49.64,49.68,15048.0,40.2085,40.2571,40.2085,40.2409,15048.0
2016-04-18 13:45:00,49.68,49.69,49.62,49.63,11388.0,40.2409,40.249,40.1923,40.2004,11388.0
2016-04-18 13:50:00,49.64,49.67,49.61,49.65,12523.0,40.2085,40.2328,40.1842,40.2166,12523.0
2016-04-18 13:55:00,49.65,49.65,49.59,49.64,16309.0,40.2166,40.2166,40.168,40.2085,16309.0
2016-04-18 14:00:00,49.65,49.65,49.55,49.6,13746.0,40.2166,40.2166,40.1356,40.1761,13746.0
2016-04-18 14:05:00,49.62,49.63,49.57,49.61,14606.0,40.1923,40.2004,40.1518,40.1842,14606.0
2016-04-18 14:10:00,49.6,49.61,49.54,49.56,21202.0,40.1761,40.1842,40.1275,40.1437,21202.0
2016-04-18 14:15:00,49.58,49.59,49.52,49.53,15879.0,40.1599,40.168,40.1113,40.1194,15879.0
2016-04-18 14:20:00,49.53,49.6,49.53,49.57,45055.0,40.1194,40.1761,40.1194,40.1518,45055.0
2016-04-18 14:25:00,49.57,49.62,49.54,49.57,14172.0,40.1518,40.1923,40.1275,40.1518,14172.0
2016-04-18 14:30:00,49.57,49.59,49.53,49.56,11199.0,40.1518,40.168,40.1194,40.1437,11199.0
2016-04-18 14:35:00,49.55,49.61,49.55,49.61,27289.0,40.1356,40.1842,40.1356,40.1842,27289.0
2016-04-18 14:40:00,49.61,49.63,49.59,49.61,19119.0,40.1842,40.2004,40.168,40.1842,19119.0
2016-04-18 14:45:00,49.61,49.62,49.59,49.6,15301.0,40.1842,40.1923,40.168,40.1761,15301.0
2016-04-18 14:50:00,49.61,49.62,49.58,49.58,9804.0,40.1842,40.1923,40.1599,40.1599,9804.0
2016-04-18 14:55:00,49.59,49.6,49.5,49.59,43941.0,40.168,40.1761,40.0951,40.168,43941.0
2016-04-18 15:00:00,49.59,49.62,49.57,49.62,16170.0,40.168,40.1923,40.1518,40.1923,16170.0
2016-04-18 15:05:00,49.6,49.65,49.6,49.63,16029.0,40.1761,40.2166,40.1761,40.2004,16029.0
2016-04-18 15:10:00,49.64,49.72,49.62,49.67,101399.0,40.2085,40.2733,40.1923,40.2328,101399.0
2016-04-18 15:15:00,49.66,49.84,49.63,49.8,181932.0,40.2247,40.3705,40.2004,40.3381,181932.0
2016-04-18 15:20:00,49.8,49.87,49.77,49.87,120280.0,40.3381,40.3948,40.3138,40.3948,120280.0
2016-04-18 15:25:00,49.86,49.9,49.79,49.82,126863.0,40.3867,40.4191,40.33,40.3543,126863.0
2016-04-18 15:30:00,49.81,49.9,49.79,49.9,36306.0,40.3462,40.4191,40.33,40.4191,36306.0
2016-04-18 15:35:00,49.9,49.9,49.85,49.86,33865.0,40.4191,40.4191,40.3786,40.3867,33865.0
2016-04-18 15:40:00,49.86,49.91,49.85,49.91,28411.0,40.3867,40.4272,40.3786,40.4272,28411.0
2016-04-18 15:45:00,49.92,49.93,49.85,49.86,34210.0,40.4353,40.4434,40.3786,40.3867,34210.0
2016-04-18 15:50:00,49.86,49.88,49.83,49.83,38666.0,40.3867,40.4029,40.3624,40.3624,38666.0
2016-04-18 15:55:00,49.83,49.85,49.82,49.84,68904.0,40.3624,40.3786,40.3543,40.3705,68904.0
2016-04-19 09:30:00,50.14,50.38,50.05,50.31,82777.0,40.6135,40.8079,40.5406,40.7512,82777.0
2016-04-19 09:35:00,50.3,50.46,50.21,50.24,33499.0,40.7431,40.8727,40.6702,40.6945,33499.0
2016-04-19 09:40:00,50.22,50.24,50.06,50.18,32124.0,40.6783,40.6945,40.5487,40.6459,32124.0
2016-04-19 09:45:00,50.19,50.31,50.12,50.31,53235.0,40.654,40.7512,40.5973,40.7512,53235.0
2016-04-19 09:50:00,50.29,50.42,50.24,50.42,23734.0,40.735,40.8403,40.6945,40.8403,23734.0
2016-04-19 09:55:00,50.45,50.6,50.44,50.54,36784.0,40.8646,40.9861,40.8565,40.9375,36784.0
2016-04-19 10:00:00,50.55,50.67,50.54,50.64,30399.0,40.9456,41.0428,40.9375,41.0185,30399.0
2016-04-19 10:05:00,50.65,50.76,50.64,50.74,35540.0,41.0266,41.1157,41.0185,41.0995,35540.0
2016-04-19 10:10:00,50.72,50.78,50.65,50.65,33540.0,41.0833,41.1319,41.0266,41.0266,33540.0
2016-04-19 10:15:00,50.65,50.69,50.49,50.52,36337.0,41.0266,41.059,40.897,40.9213,36337.0
2016-04-19 10:20:00,50.53,50.6,50.52,50.58,20806.0,40.9294,40.9861,40.9213,40.9699,20806.0
2016-04-19 10:25:00,50.57,50.65,50.56,50.59,32677.0,40.9618,41.0266,40.9537,40.978,32677.0
2016-04-19 10:30:00,50.58,50.66,50.53,50.58,46179.0,40.9699,41.0347,40.9294,40.9699,46179.0
2016-04-19 10:35:00,50.58,50.62,50.53,50.56,20350.0,40.9699,41.0023,40.9294,40.9537,20350.0
2016-04-19 10:40:00,50.56,50.56,50.45,50.5,24904.0,40.9537,40.9537,40.8646,40.9051,24904.0
2016-04-19 10:45:00,50.49,50.57,50.47,50.53,25578.0,40.897,40.9618,40.8808,40.9294,25578.0
2016-04-19 10:50:00,50.53,50.55,50.39,50.41,44434.0,40.9294,40.9456,40.816,40.8322,44434.0
2016-04-19 10:55:00,50.41,50.5,50.39,50.5,16383.0,40.8322,40.9051,40.816,40.9051,16383.0
2016-04-19 11:00:00,50.5,50.62,50.49,50.59,18761.0,40.9051,41.0023,40.897,40.978,18761.0
2016-04-19 11:05:00,50.58,50.6,50.47,50.54,15764.0,40.9699,40.9861,40.8808,40.9375,15764.0
2016-04-19 11:10:00,50.52,50.54,50.47,50.51,16149.0,40.9213,40.9375,40.8808,40.9132,16149.0
2016-04-19 11:15:00,50.51,50.51,50.41,50.42,18569.0,40.9132,40.9132,40.8322,40.8403,18569.0
2016-04-19 11:20:00,50.43,50.43,50.38,50.39,21558.0,40.8484,40.8484,40.8079,40.816,21558.0
2016-04-19 11:25:00,50.4,50.44,50.35,50.44,17664.0,40.8241,40.8565,40.7836,40.8565,17664.0
2016-04-19 11:30:00,50.43,50.46,50.39,50.44,22988.0,40.8484,40.8727,40.816,40.8565,22988.0
2016-04-19 11:35:00,50.44,50.44,50.39,50.42,20216.0,40.8565,40.8565,40.816,40.8403,20216.0
2016-04-19 11:40:00,50.41,50.42,50.35,50.36,22172.0,40.8322,40.8403,40.7836,40.7917,22172.0
2016-04-19 11:45:00,50.35,50.44,50.3,50.35,123620.0,40.7836,40.8565,40.7431,40.7836,123620.0
2016-04-19 11:50:00,50.35,50.38,50.24,50.25,18880.0,40.7836,40.8079,40.6945,40.7026,18880.0
2016-04-19 11:55:00,50.27,50.27,50.21,50.21,16197.0,40.7188,40.7188,40.6702,40.6702,16197.0
2016-04-19 12:00:00,50.21,50.25,50.12,50.15,43152.0,40.6702,40.7026,40.5973,40.6216,43152.0
2016-04-19 12:05:00,50.15,50.17,50.08,50.1,33745.0,40.6216,40.6378,40.5649,40.5811,33745.0
2016-04-19 12:10:00,50.1,50.11,50.05,50.08,12582.0,40.5811,40.5892,40.5406,40.5649,12582.0
2016-04-19 12:15:00,50.08,50.1,50.06,50.06,13358.0,40.5649,40.5811,40.5487,40.5487,13358.0
2016-04-19 12:20:00,50.07,50.08,50.0,50.08,20723.0,40.5568,40.5649,40.5001,40.5649,20723.0
2016-04-19 12:25:00,50.08,50.16,50.06,50.09,18980.0,40.5649,40.6297,40.5487,40.573,18980.0
2016-04-19 12:30:00,50.08,50.1,50.0,50.0,40777.0,40.5649,40.5811,40.5001,40.5001,40777.0
2016-04-19 12:35:00,50.02,50.1,50.0,50.01,79875.0,40.5163,40.5811,40.5001,40.5082,79875.0
2016-04-19 12:40:00,50.01,50.04,50.01,50.04,18517.0,40.5082,40.5325,40.5082,40.5325,18517.0
2016-04-19 12:45:00,50.04,50.11,50.03,50.1,20733.0,40.5325,40.5892,40.5244,40.5811,20733.0
2016-04-19 12:50:00,50.1,50.16,50.06,50.14,17902.0,40.5811,40.6297,40.5487,40.6135,17902.0
2016-04-19 12:55:00,50.14,50.16,50.1,50.16,40940.0,40.6135,40.6297,40.5811,40.6297,40940.0
2016-04-19 13:00:00,50.16,50.18,50.12,50.17,46041.0,40.6297,40.6459,40.5973,40.6378,46041.0
2016-04-19 13:05:00,50.16,50.16,50.1,50.11,12897.0,40.6297,40.6297,40.5811,40.5892,12897.0
2016-04-19 13:10:00,50.11,50.18,50.08,50.16,21546.0,40.5892,40.6459,40.5649,40.6297,21546.0
2016-04-19 13:15:00,50.15,50.16,50.08,50.14,26041.0,40.6216,40.6297,40.5649,40.6135,26041.0
2016-04-19 13:20:00,50.14,50.15,50.1,50.15,23495.0,40.6135,40.6216,40.5811,40.6216,23495.0
2016-04-19 13:25:00,50.15,50.17,50.09,50.11,37341.0,40.6216,40.6378,40.573,40.5892,37341.0
2016-04-19 13:30:00,50.1,50.1,50.01,50.05,30324.0,40.5811,40.5811,40.5082,40.5406,30324.0
2016-04-19 13:35:00,50.05,50.08,50.0,50.03,35279.0,40.5406,40.5649,40.5001,40.5244,35279.0
2016-04-19 13:40:00,50.04,50.14,50.03,50.13,16853.0,40.5325,40.6135,40.5244,40.6054,16853.0
2016-04-19 13:45:00,50.13,50.21,50.12,50.15,22725.0,40.6054,40.6702,40.5973,40.6216,22725.0
2016-04-19 13:50:00,50.15,50.21,50.14,50.19,11823.0,40.6216,40.6702,40.6135,40.654,11823.0
2016-04-19 13:55:00,50.2,50.23,50.17,50.18,21234.0,40.6621,40.6864,40.6378,40.6459,21234.0
2016-04-19 14:00:00,50.18,50.25,50.17,50.25,33461.0,40.6459,40.7026,40.6378,40.7026,33461.0
2016-04-19 14:05:00,50.25,50.27,50.21,50.25,38001.0,40.7026,40.7188,40.6702,40.7026,38001.0
2016-04-19 14:10:00,50.25,50.25,50.2,50.22,12951.0,40.7026,40.7026,40.6621,40.6783,12951.0
2016-04-19 14:15:00,50.21,50.27,50.2,50.21,26289.0,40.6702,40.7188,40.6621,40.6702,26289.0
2016-04-19 14:20:00,50.2,50.22,50.15,50.18,14130.0,40.6621,40.6783,40.6216,40.6459,14130.0
2016-04-19 14:25:00,50.18,50.25,50.16,50.2,25428.0,40.6459,40.7026,40.6297,40.6621,25428.0
2016-04-19 14:30:00,50.2,50.25,50.15,50.15,47198.0,40.6621,40.7026,40.6216,40.6216,47198.0
2016-04-19 14:35:00,50.15,50.2,50.15,50.19,37922.0,40.6216,40.6621,40.6216,40.654,37922.0
2016-04-19 14:40:00,50.18,50.21,50.15,50.2,24131.0,40.6459,40.6702,40.6216,40.6621,24131.0
2016-04-19 14:45:00,50.21,50.25,50.19,50.25,18364.0,40.6702,40.7026,40.654,40.7026,18364.0
2016-04-19 14:50:00,50.24,50.25,50.22,50.23,21845.0,40.6945,40.7026,40.6783,40.6864,21845.0
2016-04-19 14:55:00,50.23,50.25,50.22,50.23,26711.0,40.6864,40.7026,40.6783,40.6864,26711.0
2016-04-19 15:00:00,50.23,50.23,50.2,50.21,62326.0,40.6864,40.6864,40.6621,40.6702,62326.0
2016-04-19 15:05:00,50.21,50.22,50.17,50.17,19907.0,40.6702,40.6783,40.6378,40.6378,19907.0
2016-04-19 15:10:00,50.16,50.23,50.15,50.21,55040.0,40.6297,40.6864,40.6216,40.6702,55040.0
2016-04-19 15:15:00,50.22,50.26,50.22,50.23,21409.0,40.6783,40.7107,40.6783,40.6864,21409.0
2016-04-19 15:20:00,50.23,50.3,50.22,50.28,33589.0,40.6864,40.7431,40.6783,40.7269,33589.0
2016-04-19 15:25:00,50.28,50.32,50.27,50.29,21026.0,40.7269,40.7593,40.7188,40.735,21026.0
2016-04-19 15:30:00,50.3,50.35,50.29,50.31,41822.0,40.7431,40.7836,40.735,40.7512,41822.0
2016-04-19 15:35:00,50.31,50.35,50.29,50.34,28809.0,40.7512,40.7836,40.735,40.7755,28809.0
2016-04-19 15:40:00,50.34,50.36,50.28,50.31,52235.0,40.7755,40.7917,40.7269,40.7512,52235.0
2016-04-19 15:45:00,50.32,50.36,50.3,50.36,33225.0,40.7593,40.7917,40.7431,40.7917,33225.0
2016-04-19 15:50:00,50.36,50.38,50.34,50.38,66315.0,40.7917,40.8079,40.7755,40.8079,66315.0
2016-04-19 15:55:00,50.37,50.46,50.35,50.45,165831.0,40.7998,40.8727,40.7836,40.8646,165831.0
2016-04-20 09:30:00,50.61,50.72,50.53,50.57,93157.0,40.9942,41.0833,40.9294,40.9618,93157.0
2016-04-20 09:35:00,50.57,50.62,50.31,50.31,49295.0,40.9618,41.0023,40.7512,40.7512,49295.0
2016-04-20 09:40:00,50.34,50.46,50.25,50.4,28810.0,40.7755,40.8727,40.7026,40.8241,28810.0
2016-04-20 09:45:00,50.4,50.45,50.12,50.14,34351.0,40.8241,40.8646,40.5973,40.6135,34351.0
2016-04-20 09:50:00,50.14,50.26,50.13,50.15,28018.0,40.6135,40.7107,40.6054,40.6216,28018.0
2016-04-20 09:55:00,50.15,50.19,50.11,50.11,17649.0,40.6216,40.654,40.5892,40.5892,17649.0
2016-04-20 10:00:00,50.12,50.13,49.96,49.96,53301.0,40.5973,40.6054,40.4677,40.4677,53301.0
2016-04-20 10:05:00,49.98,50.02,49.79,49.98,40095.0,40.4839,40.5163,40.33,40.4839,40095.0
2016-04-20 10:10:00,50.03,50.06,49.96,49.99,22027.0,40.5244,40.5487,40.4677,40.492,22027.0
2016-04-20 10:15:00,49.99,50.01,49.86,49.89,45192.0,40.492,40.5082,40.3867,40.411,45192.0
2016-04-20 10:20:00,49.91,50.1,49.89,50.08,94597.0,40.4272,40.5811,40.411,40.5649,94597.0
2016-04-20 10:25:00,50.09,50.1,50.0,50.08,46849.0,40.573,40.5811,40.5001,40.5649,46849.0
2016-04-20 10:30:00,50.09,50.2,50.09,50.14,26117.0,40.573,40.6621,40.573,40.6135,26117.0
2016-04-20 10:35:00,50.14,50.15,50.0,50.02,49658.0,40.6135,40.6216,40.5001,40.5163,49658.0
2016-04-20 10:40:00,50.02,50.05,49.91,50.03,31740.0,40.5163,40.5406,40.4272,40.5244,31740.0
2016-04-20 10:45:00,50.03,50.09,49.98,50.08,21243.0,40.5244,40.573,40.4839,40.5649,21243.0
2016-04-20 10:50:00,50.09,50.11,50.03,50.07,10159.0,40.573,40.5892,40.5244,40.5568,10159.0
2016-04-20 10:55:00,50.06,50.14,50.05,50.1,10666.0,40.5487,40.6135,40.5406,40.5811,10666.0
2016-04-20 11:00:00,50.11,50.15,50.07,50.14,23351.0,40.5892,40.6216,40.5568,40.6135,23351.0
2016-04-20 11:05:00,50.15,50.15,50.09,50.13,18860.0,40.6216,40.6216,40.573,40.6054,18860.0
2016-04-20 11:10:00,50.13,50.15,50.07,50.14,16732.0,40.6054,40.6216,40.5568,40.6135,16732.0
2016-04-20 11:15:00,50.14,50.25,50.13,50.22,35648.0,40.6135,40.7026,40.6054,40.6783,35648.0
2016-04-20 11:20:00,50.22,50.25,50.16,50.23,30821.0,40.6783,40.7026,40.6297,40.6864,30821.0
2016-04-20 11:25:00,50.22,50.25,50.18,50.25,27198.0,40.6783,40.7026,40.6459,40.7026,27198.0
2016-04-20 11:30:00,50.25,50.33,50.25,50.31,38795.0,40.7026,40.7674,40.7026,40.7512,38795.0
2016-04-20 11:35:00,50.31,50.41,50.3,50.4,22757.0,40.7512,40.8322,40.7431,40.8241,22757.0
2016-04-20 11:40:00,50.4,50.45,50.33,50.45,20585.0,40.8241,40.8646,40.7674,40.8646,20585.0
2016-04-20 11:45:00,50.44,50.45,50.36,50.37,14029.0,40.8565,40.8646,40.7917,40.7998,14029.0
2016-04-20 11:50:00,50.37,50.37,50.3,50.31,19901.0,40.7998,40.7998,40.7431,40.7512,19901.0
2016-04-20 11:55:00,50.34,50.35,50.3,50.35,12696.0,40.7755,40.7836,40.7431,40.7836,12696.0
2016-04-20 12:00:00,50.35,50.35,50.3,50.34,18149.0,40.7836,40.7836,40.7431,40.7755,18149.0
2016-04-20 12:05:00,50.34,50.35,50.32,50.32,14999.0,40.7755,40.7836,40.7593,40.7593,14999.0
2016-04-20 12:10:00,50.33,50.35,50.33,50.35,8891.0,40.7674,40.7836,40.7674,40.7836,8891.0
2016-04-20 12:15:00,50.35,50.37,50.33,50.37,15498.0,40.7836,40.7998,40.7674,40.7998,15498.0
2016-04-20 12:20:00,50.37,50.38,50.34,50.36,13121.0,40.7998,40.8079,40.7755,40.7917,13121.0
2016-04-20 12:25:00,50.37,50.42,50.35,50.41,10642.0,40.7998,40.8403,40.7836,40.8322,10642.0
2016-04-20 12:30:00,50.41,50.49,50.39,50.49,15043.0,40.8322,40.897,40.816,40.897,15043.0
2016-04-20 12:35:00,50.5,50.5,50.45,50.47,10783.0,40.9051,40.9051,40.8646,40.8808,10783.0
2016-04-20 12:40:00,50.47,50.54,50.46,50.53,12813.0,40.8808,40.9375,40.8727,40.9294,12813.0
2016-04-20 12:45:00,50.52,50.52,50.5,50.52,8577.0,40.9213,40.9213,40.9051,40.9213,8577.0
2016-04-20 12:50:00,50.51,50.51,50.45,50.47,5548.0,40.9132,40.9132,40.8646,40.8808,5548.0
2016-04-20 12:55:00,50.47,50.47,50.33,50.33,15676.0,40.8808,40.8808,40.7674,40.7674,15676.0
2016-04-20 13:00:00,50.34,50.42,50.33,50.42,19161.0,40.7755,40.8403,40.7674,40.8403,19161.0
2016-04-20 13:05:00,50.42,50.44,50.4,50.42,9062.0,40.8403,40.8565,40.8241,40.8403,9062.0
2016-04-20 13:10:00,50.41,50.47,50.4,50.47,16257.0,40.8322,40.8808,40.8241,40.8808,16257.0
2016-04-20 13:15:00,50.47,50.48,50.46,50.47,5561.0,40.8808,40.8889,40.8727,40.8808,5561.0
2016-04-20 13:20:00,50.46,50.48,50.4,50.42,20557.0,40.8727,40.8889,40.8241,40.8403,20557.0
2016-04-20 13:25:00,50.42,50.44,50.37,50.41,17164.0,40.8403,40.8565,40.7998,40.8322,17164.0
2016-04-20 13:30:00,50.42,50.47,50.42,50.47,10249.0,40.8403,40.8808,40.8403,40.8808,10249.0
2016-04-20 13:35:00,50.47,50.5,50.43,50.5,15555.0,40.8808,40.9051,40.8484,40.9051,15555.0
2016-04-20 13:40:00,50.5,50.54,50.49,50.5,8561.0,40.9051,40.9375,40.897,40.9051,8561.0
2016-04-20 13:45:00,50.51,50.53,50.47,50.47,9526.0,40.9132,40.9294,40.8808,40.8808,9526.0
2016-04-20 13:50:00,50.47,50.5,50.47,50.5,7877.0,40.8808,40.9051,40.8808,40.9051,7877.0
2016-04-20 13:55:00,50.5,50.5,50.41,50.47,28655.0,40.9051,40.9051,40.8322,40.8808,28655.0
2016-04-20 14:00:00,50.46,50.5,50.42,50.5,8495.0,40.8727,40.9051,40.8403,40.9051,8495.0
2016-04-20 14:05:00,50.49,50.5,50.45,50.49,18594.0,40.897,40.9051,40.8646,40.897,18594.0
2016-04-20 14:10:00,50.5,50.58,50.5,50.55,15222.0,40.9051,40.9699,40.9051,40.9456,15222.0
2016-04-20 14:15:00,50.55,50.56,50.51,50.52,41934.0,40.9456,40.9537,40.9132,40.9213,41934.0
2016-04-20 14:20:00,50.52,50.55,50.51,50.53,17188.0,40.9213,40.9456,40.9132,40.9294,17188.0
2016-04-20 14:25:00,50.53,50.55,50.5,50.52,27393.0,40.9294,40.9456,40.9051,40.9213,27393.0
2016-04-20 14:30:00,50.52,50.55,50.46,50.54,37359.0,40.9213,40.9456,40.8727,40.9375,37359.0
2016-04-20 14:35:00,50.54,50.55,50.48,50.53,44805.0,40.9375,40.9456,40.8889,40.9294,44805.0
2016-04-20 14:40:00,50.53,50.53,50.48,50.49,17650.0,40.9294,40.9294,40.8889,40.897,17650.0
2016-04-20 14:45:00,50.5,50.5,50.48,50.48,34329.0,40.9051,40.9051,40.8889,40.8889,34329.0
2016-04-20 14:50:00,50.48,50.59,50.48,50.58,25324.0,40.8889,40.978,40.8889,40.9699,25324.0
2016-04-20 14:55:00,50.59,50.6,50.53,50.54,25722.0,40.978,40.9861,40.9294,40.9375,25722.0
2016-04-20 15:00:00,50.54,50.56,50.53,50.54,32484.0,40.9375,40.9537,40.9294,40.9375,32484.0
2016-04-20 15:05:00,50.55,50.55,50.48,50.5,38670.0,40.9456,40.9456,40.8889,40.9051,38670.0
2016-04-20 15:10:00,50.49,50.49,50.39,50.4,44008.0,40.897,40.897,40.816,40.8241,44008.0
2016-04-20 15:15:00,50.4,50.4,50.34,50.39,71341.0,40.8241,40.8241,40.7755,40.816,71341.0
2016-04-20 15:20:00,50.39,50.41,50.38,50.38,31061.0,40.816,40.8322,40.8079,40.8079,31061.0
2016-04-20 15:25:00,50.38,50.39,50.36,50.38,41490.0,40.8079,40.816,40.7917,40.8079,41490.0
2016-04-20 15:30:00,50.37,50.38,50.22,50.24,109077.0,40.7998,40.8079,40.6783,40.6945,109077.0
2016-04-20 15:35:00,50.24,50.31,50.22,50.27,83965.0,40.6945,40.7512,40.6783,40.7188,83965.0
2016-04-20 15:40:00,50.27,50.27,50.06,50.13,107704.0,40.7188,40.7188,40.5487,40.6054,107704.0
2016-04-20 15:45:00,50.14,50.19,50.09,50.18,118442.0,40.6135,40.654,40.573,40.6459,118442.0
2016-04-20 15:50:00,50.19,50.24,50.16,50.2,74521.0,40.654,40.6945,40.6297,40.6621,74521.0
2016-04-20 15:55:00,50.2,50.29,50.19,50.27,109579.0,40.6621,40.735,40.654,40.7188,109579.0
2016-04-21 09:30:00,49.96,50.14,49.41,49.43,68328.0,40.4677,40.6135,40.0222,40.0384,68328.0
2016-04-21 09:35:00,49.47,49.74,49.3,49.7,52039.0,40.0708,40.2895,39.9331,40.2571,52039.0
2016-04-21 09:40:00,49.69,49.79,48.86,49.64,110522.0,40.249,40.33,39.5767,40.2085,110522.0
2016-04-21 09:45:00,49.64,49.64,49.25,49.4,53128.0,40.2085,40.2085,39.8926,40.0141,53128.0
2016-04-21 09:50:00,49.4,49.53,49.14,49.18,44035.0,40.0141,40.1194,39.8035,39.8359,44035.0
2016-04-21 09:55:00,49.18,49.24,48.59,48.61,62478.0,39.8359,39.8845,39.358,39.3742,62478.0
2016-04-21 10:00:00,48.64,49.28,48.62,49.27,28115.0,39.3985,39.9169,39.3823,39.9088,28115.0
2016-04-21 10:05:00,49.27,49.37,49.04,49.28,46029.0,39.9088,39.9898,39.7225,39.9169,46029.0
2016-04-21 10:10:00,49.24,49.56,49.24,49.42,41196.0,39.8845,40.1437,39.8845,40.0303,41196.0
2016-04-21 10:15:00,49.42,49.47,49.17,49.3,44473.0,40.0303,40.0708,39.8278,39.9331,44473.0
2016-04-21 10:20:00,49.29,49.56,49.07,49.56,27896.0,39.925,40.1437,39.7468,40.1437,27896.0
2016-04-21 10:25:00,49.54,49.6,49.41,49.47,26719.0,40.1275,40.1761,40.0222,40.0708,26719.0
2016-04-21 10:30:00,49.46,49.48,49.11,49.18,49544.0,40.0627,40.0789,39.7792,39.8359,49544.0
2016-04-21 10:35:00,49.19,49.23,49.09,49.2,71341.0,39.844,39.8764,39.763,39.8521,71341.0
2016-04-21 10:40:00,49.17,49.24,49.13,49.22,43756.0,39.8278,39.8845,39.7954,39.8683,43756.0
2016-04-21 10:45:00,49.2,49.43,49.17,49.37,26622.0,39.8521,40.0384,39.8278,39.9898,26622.0
2016-04-21 10:50:00,49.37,49.47,49.37,49.41,47710.0,39.9898,40.0708,39.9898,40.0222,47710.0
2016-04-21 10:55:00,49.41,49.68,49.4,49.61,66508.0,40.0222,40.2409,40.0141,40.1842,66508.0
2016-04-21 11:00:00,49.61,49.73,49.59,49.73,18772.0,40.1842,40.2814,40.168,40.2814,18772.0
2016-04-21 11:05:00,49.75,49.81,49.7,49.73,18248.0,40.2976,40.3462,40.2571,40.2814,18248.0
2016-04-21 11:10:00,49.72,49.75,49.52,49.7,20181.0,40.2733,40.2976,40.1113,40.2571,20181.0
2016-04-21 11:15:00,49.73,49.82,49.7,49.82,19092.0,40.2814,40.3543,40.2571,40.3543,19092.0
2016-04-21 11:20:00,49.84,49.95,49.8,49.84,20209.0,40.3705,40.4596,40.3381,40.3705,20209.0
2016-04-21 11:25:00,49.85,49.89,49.78,49.78,13713.0,40.3786,40.411,40.3219,40.3219,13713.0
2016-04-21 11:30:00,49.78,49.78,49.6,49.64,33385.0,40.3219,40.3219,40.1761,40.2085,33385.0
2016-04-21 11:35:00,49.65,49.8,49.64,49.8,22396.0,40.2166,40.3381,40.2085,40.3381,22396.0
2016-04-21 11:40:00,49.79,49.84,49.72,49.78,17715.0,40.33,40.3705,40.2733,40.3219,17715.0
2016-04-21 11:45:00,49.79,49.88,49.75,49.87,11915.0,40.33,40.4029,40.2976,40.3948,11915.0
2016-04-21 11:50:00,49.87,49.98,49.83,49.95,15648.0,40.3948,40.4839,40.3624,40.4596,15648.0
2016-04-21 11:55:00,49.93,49.94,49.83,49.9,10821.0,40.4434,40.4515,40.3624,40.4191,10821.0
2016-04-21 12:00:00,49.89,49.91,49.82,49.87,23233.0,40.411,40.4272,40.3543,40.3948,23233.0
2016-04-21 12:05:00,49.88,50.04,49.88,50.0,15573.0,40.4029,40.5325,40.4029,40.5001,15573.0
2016-04-21 12:10:00,50.02,50.06,49.9,49.93,10954.0,40.5163,40.5487,40.4191,40.4434,10954.0
2016-04-21 12:15:00,49.93,49.94,49.88,49.9,12009.0,40.4434,40.4515,40.4029,40.4191,12009.0
2016-04-21 12:20:00,49.89,49.94,49.87,49.9,11224.0,40.411,40.4515,40.3948,40.4191,11224.0
2016-04-21 12:25:00,49.89,49.97,49.88,49.94,8490.0,40.411,40.4758,40.4029,40.4515,8490.0
2016-04-21 12:30:00,49.95,49.96,49.89,49.93,15580.0,40.4596,40.4677,40.411,40.4434,15580.0
2016-04-21 12:35:00,49.95,49.95,49.87,49.87,8754.0,40.4596,40.4596,40.3948,40.3948,8754.0
2016-04-21 12:40:00,49.88,49.93,49.86,49.92,13955.0,40.4029,40.4434,40.3867,40.4353,13955.0
2016-04-21 12:45:00,49.93,49.95,49.89,49.93,10351.0,40.4434,40.4596,40.411,40.4434,10351.0
2016-04-21 12:50:00,49.92,49.97,49.91,49.97,7687.0,40.4353,40.4758,40.4272,40.4758,7687.0
2016-04-21 12:55:00,49.96,49.97,49.9,49.93,10123.0,40.4677,40.4758,40.4191,40.4434,10123.0
2016-04-21 13:00:00,49.93,49.98,49.9,49.91,9187.0,40.4434,40.4839,40.4191,40.4272,9187.0
2016-04-21 13:05:00,49.92,49.93,49.85,49.86,14161.0,40.4353,40.4434,40.3786,40.3867,14161.0
2016-04-21 13:10:00,49.87,49.89,49.84,49.85,12993.0,40.3948,40.411,40.3705,40.3786,12993.0
2016-04-21 13:15:00,49.85,49.87,49.8,49.85,16613.0,40.3786,40.3948,40.3381,40.3786,16613.0
2016-04-21 13:20:00,49.85,49.95,49.85,49.9,12487.0,40.3786,40.4596,40.3786,40.4191,12487.0
2016-04-21 13:25:00,49.9,49.91,49.88,49.9,28279.0,40.4191,40.4272,40.4029,40.4191,28279.0
2016-04-21 13:30:00,49.89,49.91,49.82,49.85,38943.0,40.411,40.4272,40.3543,40.3786,38943.0
2016-04-21 13:35:00,49.86,49.9,49.84,49.86,7788.0,40.3867,40.4191,40.3705,40.3867,7788.0
2016-04-21 13:40:00,49.85,49.89,49.84,49.85,9296.0,40.3786,40.411,40.3705,40.3786,9296.0
2016-04-21 13:45:00,49.85,49.86,49.84,49.85,12708.0,40.3786,40.3867,40.3705,40.3786,12708.0
2016-04-21 13:50:00,49.86,49.88,49.84,49.87,15173.0,40.3867,40.4029,40.3705,40.3948,15173.0
2016-04-21 13:55:00,49.87,49.88,49.84,49.86,35615.0,40.3948,40.4029,40.3705,40.3867,35615.0
2016-04-21 14:00:00,49.85,49.86,49.71,49.73,19765.0,40.3786,40.3867,40.2652,40.2814,19765.0
2016-04-21 14:05:00,49.71,49.74,49.64,49.64,11010.0,40.2652,40.2895,40.2085,40.2085,11010.0
2016-04-21 14:10:00,49.64,49.72,49.63,49.69,16071.0,40.2085,40.2733,40.2004,40.249,16071.0
2016-04-21 14:15:00,49.67,49.68,49.57,49.57,18413.0,40.2328,40.2409,40.1518,40.1518,18413.0
2016-04-21 14:20:00,49.57,49.68,49.57,49.67,21397.0,40.1518,40.2409,40.1518,40.2328,21397.0
2016-04-21 14:25:00,49.68,49.69,49.52,49.52,80241.0,40.2409,40.249,40.1113,40.1113,80241.0
2016-04-21 14:30:00,49.52,49.54,49.39,49.41,34150.0,40.1113,40.1275,40.006,40.0222,34150.0
2016-04-21 14:35:00,49.41,49.43,49.38,49.43,25456.0,40.0222,40.0384,39.9979,40.0384,25456.0
2016-04-21 14:40:00,49.44,49.59,49.44,49.56,16813.0,40.0465,40.168,40.0465,40.1437,16813.0
2016-04-21 14:45:00,49.56,49.59,49.53,49.57,15920.0,40.1437,40.168,40.1194,40.1518,15920.0
2016-04-21 14:50:00,49.58,49.63,49.51,49.51,14076.0,40.1599,40.2004,40.1032,40.1032,14076.0
2016-04-21 14:55:00,49.51,49.54,49.49,49.51,10230.0,40.1032,40.1275,40.087,40.1032,10230.0
2016-04-21 15:00:00,49.52,49.62,49.52,49.59,27600.0,40.1113,40.1923,40.1113,40.168,27600.0
2016-04-21 15:05:00,49.58,49.62,49.55,49.55,18130.0,40.1599,40.1923,40.1356,40.1356,18130.0
2016-04-21 15:10:00,49.56,49.6,49.53,49.56,14034.0,40.1437,40.1761,40.1194,40.1437,14034.0
2016-04-21 15:15:00,49.57,49.63,49.54,49.56,29876.0,40.1518,40.2004,40.1275,40.1437,29876.0
2016-04-21 15:20:00,49.57,49.59,49.48,49.55,21987.0,40.1518,40.168,40.0789,40.1356,21987.0
2016-04-21 15:25:00,49.55,49.55,49.48,49.49,19535.0,40.1356,40.1356,40.0789,40.087,19535.0
2016-04-21 15:30:00,49.5,49.59,49.5,49.58,21274.0,40.0951,40.168,40.0951,40.1599,21274.0
2016-04-21 15:35:00,49.58,49.61,49.57,49.59,28694.0,40.1599,40.1842,40.1518,40.168,28694.0
2016-04-21 15:40:00,49.59,49.62,49.55,49.58,43692.0,40.168,40.1923,40.1356,40.1599,43692.0
2016-04-21 15:45:00,49.57,49.61,49.55,49.57,48406.0,40.1518,40.1842,40.1356,40.1518,48406.0
2016-04-21 15:50:00,49.57,49.59,49.51,49.52,55401.0,40.1518,40.168,40.1032,40.1113,55401.0
2016-04-21 15:55:00,49.52,49.55,49.49,49.51,114910.0,40.1113,40.1356,40.087,40.1032,114910.0
2016-04-22 09:30:00,49.15,49.67,49.15,49.67,63748.0,39.8116,40.2328,39.8116,40.2328,63748.0
2016-04-22 09:35:00,49.64,49.68,49.44,49.53,43258.0,40.2085,40.2409,40.0465,40.1194,43258.0
2016-04-22 09:40:00,49.57,49.64,49.41,49.41,28058.0,40.1518,40.2085,40.0222,40.0222,28058.0
2016-04-22 09:45:00,49.43,49.66,49.34,49.57,33068.0,40.0384,40.2247,39.9655,40.1518,33068.0
2016-04-22 09:50:00,49.59,49.78,49.59,49.7,28386.0,40.168,40.3219,40.168,40.2571,28386.0
2016-04-22 09:55:00,49.69,49.95,49.69,49.9,36040.0,40.249,40.4596,40.249,40.4191,36040.0
2016-04-22 10:00:00,49.89,49.98,49.73,49.96,51672.0,40.411,40.4839,40.2814,40.4677,51672.0
2016-04-22 10:05:00,49.97,49.97,49.82,49.89,44862.0,40.4758,40.4758,40.3543,40.411,44862.0
2016-04-22 10:10:00,49.87,49.99,49.82,49.96,29843.0,40.3948,40.492,40.3543,40.4677,29843.0
2016-04-22 10:15:00,49.96,49.97,49.77,49.78,26434.0,40.4677,40.4758,40.3138,40.3219,26434.0
2016-04-22 10:20:00,49.78,49.86,49.75,49.8,66029.0,40.3219,40.3867,40.2976,40.3381,66029.0
2016-04-22 10:25:00,49.78,50.04,49.78,50.02,34319.0,40.3219,40.5325,40.3219,40.5163,34319.0
2016-04-22 10:30:00,50.05,50.15,49.96,50.07,36673.0,40.5406,40.6216,40.4677,40.5568,36673.0
2016-04-22 10:35:00,50.08,50.11,49.89,49.89,30313.0,40.5649,40.5892,40.411,40.411,30313.0
2016-04-22 10:40:00,49.9,49.94,49.84,49.88,24450.0,40.4191,40.4515,40.3705,40.4029,24450.0
2016-04-22 10:45:00,49.89,49.89,49.8,49.86,19137.0,40.411,40.411,40.3381,40.3867,19137.0
2016-04-22 10:50:00,49.86,49.97,49.86,49.89,14737.0,40.3867,40.4758,40.3867,40.411,14737.0
2016-04-22 10:55:00,49.89,49.93,49.74,49.77,31682.0,40.411,40.4434,40.2895,40.3138,31682.0
2016-04-22 11:00:00,49.76,49.83,49.72,49.75,16609.0,40.3057,40.3624,40.2733,40.2976,16609.0
2016-04-22 11:05:00,49.72,49.82,49.71,49.76,19292.0,40.2733,40.3543,40.2652,40.3057,19292.0
2016-04-22 11:10:00,49.75,49.88,49.75,49.87,12268.0,40.2976,40.4029,40.2976,40.3948,12268.0
2016-04-22 11:15:00,49.88,49.92,49.81,49.87,9609.0,40.4029,40.4353,40.3462,40.3948,9609.0
2016-04-22 11:20:00,49.88,49.98,49.88,49.95,16968.0,40.4029,40.4839,40.4029,40.4596,16968.0
2016-04-22 11:25:00,49.95,49.96,49.88,49.92,12944.0,40.4596,40.4677,40.4029,40.4353,12944.0
2016-04-22 11:30:00,49.91,50.0,49.89,49.95,13118.0,40.4272,40.5001,40.411,40.4596,13118.0
2016-04-22 11:35:00,49.95,50.0,49.86,49.91,13208.0,40.4596,40.5001,40.3867,40.4272,13208.0
2016-04-22 11:40:00,49.91,49.93,49.8,49.83,16181.0,40.4272,40.4434,40.3381,40.3624,16181.0
2016-04-22 11:45:00,49.85,49.85,49.79,49.82,11412.0,40.3786,40.3786,40.33,40.3543,11412.0
2016-04-22 11:50:00,49.81,49.83,49.76,49.77,11105.0,40.3462,40.3624,40.3057,40.3138,11105.0
2016-04-22 11:55:00,49.78,49.82,49.75,49.81,13464.0,40.3219,40.3543,40.2976,40.3462,13464.0
2016-04-22 12:00:00,49.81,49.81,49.74,49.74,15631.0,40.3462,40.3462,40.2895,40.2895,15631.0
2016-04-22 12:05:00,49.73,49.8,49.72,49.79,13194.0,40.2814,40.3381,40.2733,40.33,13194.0
2016-04-22 12:10:00,49.79,49.81,49.75,49.76,17022.0,40.33,40.3462,40.2976,40.3057,17022.0
2016-04-22 12:15:00,49.75,49.75,49.7,49.73,9572.0,40.2976,40.2976,40.2571,40.2814,9572.0
2016-04-22 12:20:00,49.72,49.72,49.67,49.71,16720.0,40.2733,40.2733,40.2328,40.2652,16720.0
2016-04-22 12:25:00,49.73,49.8,49.7,49.72,25558.0,40.2814,40.3381,40.2571,40.2733,25558.0
2016-04-22 12:30:00,49.72,49.77,49.7,49.72,9164.0,40.2733,40.3138,40.2571,40.2733,9164.0
2016-04-22 12:35:00,49.71,49.78,49.7,49.71,9903.0,40.2652,40.3219,40.2571,40.2652,9903.0
2016-04-22 12:40:00,49.7,49.79,49.67,49.77,13974.0,40.2571,40.33,40.2328,40.3138,13974.0
2016-04-22 12:45:00,49.77,49.78,49.68,49.69,17083.0,40.3138,40.3219,40.2409,40.249,17083.0
2016-04-22 12:50:00,49.7,49.72,49.65,49.65,19047.0,40.2571,40.2733,40.2166,40.2166,19047.0
2016-04-22 12:55:00,49.66,49.69,49.64,49.68,16821.0,40.2247,40.249,40.2085,40.2409,16821.0
2016-04-22 13:00:00,49.68,49.72,49.63,49.67,26585.0,40.2409,40.2733,40.2004,40.2328,26585.0
2016-04-22 13:05:00,49.67,49.67,49.6,49.62,12035.0,40.2328,40.2328,40.1761,40.1923,12035.0
2016-04-22 13:10:00,49.6,49.65,49.6,49.62,14921.0,40.1761,40.2166,40.1761,40.1923,14921.0
2016-04-22 13:15:00,49.63,49.63,49.56,49.6,9467.0,40.2004,40.2004,40.1437,40.1761,9467.0
2016-04-22 13:20:00,49.6,49.61,49.53,49.57,25112.0,40.1761,40.1842,40.1194,40.1518,25112.0
2016-04-22 13:25:00,49.57,49.59,49.53,49.57,10101.0,40.1518,40.168,40.1194,40.1518,10101.0
2016-04-22 13:30:00,49.57,49.68,49.57,49.68,18037.0,40.1518,40.2409,40.1518,40.2409,18037.0
2016-04-22 13:35:00,49.69,49.72,49.67,49.7,7796.0,40.249,40.2733,40.2328,40.2571,7796.0
2016-04-22 13:40:00,49.71,49.84,49.71,49.82,17756.0,40.2652,40.3705,40.2652,40.3543,17756.0
2016-04-22 13:45:00,49.81,49.85,49.8,49.8,11948.0,40.3462,40.3786,40.3381,40.3381,11948.0
2016-04-22 13:50:00,49.79,49.83,49.75,49.82,12280.0,40.33,40.3624,40.2976,40.3543,12280.0
2016-04-22 13:55:00,49.82,49.83,49.77,49.79,19016.0,40.3543,40.3624,40.3138,40.33,19016.0
2016-04-22 14:00:00,49.79,49.89,49.78,49.88,27253.0,40.33,40.411,40.3219,40.4029,27253.0
2016-04-22 14:05:00,49.87,49.88,49.76,49.76,20758.0,40.3948,40.4029,40.3057,40.3057,20758.0
2016-04-22 14:10:00,49.76,49.79,49.75,49.77,8582.0,40.3057,40.33,40.2976,40.3138,8582.0
2016-04-22 14:15:00,49.76,49.83,49.75,49.83,20061.0,40.3057,40.3624,40.2976,40.3624,20061.0
2016-04-22 14:20:00,49.82,49.85,49.79,49.83,17138.0,40.3543,40.3786,40.33,40.3624,17138.0
2016-04-22 14:25:00,49.82,49.9,49.82,49.89,27984.0,40.3543,40.4191,40.3543,40.411,27984.0
2016-04-22 14:30:00,49.88,49.89,49.83,49.84,17184.0,40.4029,40.411,40.3624,40.3705,17184.0
2016-04-22 14:35:00,49.84,49.88,49.83,49.86,24316.0,40.3705,40.4029,40.3624,40.3867,24316.0
2016-04-22 14:40:00,49.86,49.86,49.8,49.82,17830.0,40.3867,40.3867,40.3381,40.3543,17830.0
2016-04-22 14:45:00,49.8,49.82,49.77,49.79,22057.0,40.3381,40.3543,40.3138,40.33,22057.0
2016-04-22 14:50:00,49.79,49.81,49.76,49.79,28770.0,40.33,40.3462,40.3057,40.33,28770.0
2016-04-22 14:55:00,49.78,49.8,49.76,49.77,12773.0,40.3219,40.3381,40.3057,40.3138,12773.0
2016-04-22 15:00:00,49.76,49.79,49.71,49.73,25089.0,40.3057,40.33,40.2652,40.2814,25089.0
2016-04-22 15:05:00,49.74,49.75,49.69,49.7,16117.0,40.2895,40.2976,40.249,40.2571,16117.0
2016-04-22 15:10:00,49.7,49.71,49.62,49.62,27775.0,40.2571,40.2652,40.1923,40.1923,27775.0
2016-04-22 15:15:00,49.62,49.65,49.59,49.62,21302.0,40.1923,40.2166,40.168,40.1923,21302.0
2016-04-22 15:20:00,49.62,49.63,49.57,49.58,26411.0,40.1923,40.2004,40.1518,40.1599,26411.0
2016-04-22 15:25:00,49.58,49.58,49.5,49.5,31721.0,40.1599,40.1599,40.0951,40.0951,31721.0
2016-04-22 15:30:00,49.51,49.52,49.47,49.48,50888.0,40.1032,40.1113,40.0708,40.0789,50888.0
2016-04-22 15:35:00,49.47,49.5,49.45,49.47,44112.0,40.0708,40.0951,40.0546,40.0708,44112.0
2016-04-22 15:40:00,49.46,49.5,49.42,49.46,51459.0,40.0627,40.0951,40.0303,40.0627,51459.0
2016-04-22 15:45:00,49.45,49.51,49.44,49.47,48353.0,40.0546,40.1032,40.0465,40.0708,48353.0
2016-04-22 15:50:00,49.47,49.52,49.47,49.52,62485.0,40.0708,40.1113,40.0708,40.1113,62485.0
2016-04-22 15:55:00,49.52,49.57,49.51,49.57,109958.0,40.1113,40.1518,40.1032,40.1518,109958.0
2016-04-25 09:30:00,49.25,49.32,49.12,49.25,78636.0,39.8926,39.9493,39.7873,39.8926,78636.0
2016-04-25 09:35:00,49.26,49.52,49.25,49.48,27500.0,39.9007,40.1113,39.8926,40.0789,27500.0
2016-04-25 09:40:00,49.47,49.5,49.38,49.48,28916.0,40.0708,40.0951,39.9979,40.0789,28916.0
2016-04-25 09:45:00,49.47,49.51,49.23,49.35,31540.0,40.0708,40.1032,39.8764,39.9736,31540.0
2016-04-25 09:50:00,49.33,49.4,49.28,49.4,10050.0,39.9574,40.0141,39.9169,40.0141,10050.0
2016-04-25 09:55:00,49.39,49.5,49.39,49.44,15294.0,40.006,40.0951,40.006,40.0465,15294.0
2016-04-25 10:00:00,49.42,49.46,49.36,49.39,23969.0,40.0303,40.0627,39.9817,40.006,23969.0
2016-04-25 10:05:00,49.4,49.42,49.28,49.28,26139.0,40.0141,40.0303,39.9169,39.9169,26139.0
2016-04-25 10:10:00,49.27,49.35,49.26,49.34,26075.0,39.9088,39.9736,39.9007,39.9655,26075.0
2016-04-25 10:15:00,49.32,49.44,49.29,49.39,25444.0,39.9493,40.0465,39.925,40.006,25444.0
2016-04-25 10:20:00,49.38,49.52,49.37,49.46,35846.0,39.9979,40.1113,39.9898,40.0627,35846.0
2016-04-25 10:25:00,49.46,49.56,49.4,49.56,74157.0,40.0627,40.1437,40.0141,40.1437,74157.0
2016-04-25 10:30:00,49.56,49.64,49.51,49.62,56684.0,40.1437,40.2085,40.1032,40.1923,56684.0
2016-04-25 10:35:00,49.61,49.66,49.54,49.58,74781.0,40.1842,40.2247,40.1275,40.1599,74781.0
2016-04-25 10:40:00,49.58,49.58,49.47,49.52,22942.0,40.1599,40.1599,40.0708,40.1113,22942.0
2016-04-25 10:45:00,49.53,49.56,49.48,49.5,25479.0,40.1194,40.1437,40.0789,40.0951,25479.0
2016-04-25 10:50:00,49.5,49.53,49.46,49.48,21438.0,40.0951,40.1194,40.0627,40.0789,21438.0
2016-04-25 10:55:00,49.49,49.49,49.37,49.4,18477.0,40.087,40.087,39.9898,40.0141,18477.0
2016-04-25 11:00:00,49.41,49.42,49.34,49.38,19685.0,40.0222,40.0303,39.9655,39.9979,19685.0
2016-04-25 11:05:00,49.36,49.39,49.27,49.28,14192.0,39.9817,40.006,39.9088,39.9169,14192.0
2016-04-25 11:10:00,49.29,49.41,49.27,49.4,18834.0,39.925,40.0222,39.9088,40.0141,18834.0
2016-04-25 11:15:00,49.4,49.44,49.33,49.34,23000.0,40.0141,40.0465,39.9574,39.9655,23000.0
2016-04-25 11:20:00,49.36,49.48,49.35,49.48,20623.0,39.9817,40.0789,39.9736,40.0789,20623.0
2016-04-25 11:25:00,49.48,49.53,49.41,49.5,23450.0,40.0789,40.1194,40.0222,40.0951,23450.0
2016-04-25 11:30:00,49.5,49.52,49.36,49.4,15889.0,40.0951,40.1113,39.9817,40.0141,15889.0
2016-04-25 11:35:00,49.42,49.42,49.27,49.29,14310.0,40.0303,40.0303,39.9088,39.925,14310.0
2016-04-25 11:40:00,49.29,49.32,49.23,49.23,21814.0,39.925,39.9493,39.8764,39.8764,21814.0
2016-04-25 11:45:00,49.23,49.28,49.18,49.19,15209.0,39.8764,39.9169,39.8359,39.844,15209.0
2016-04-25 11:50:00,49.2,49.22,49.09,49.09,21103.0,39.8521,39.8683,39.763,39.763,21103.0
2016-04-25 11:55:00,49.09,49.13,49.0,49.1,18968.0,39.763,39.7954,39.6901,39.7711,18968.0
2016-04-25 12:00:00,49.09,49.13,48.98,48.98,28967.0,39.763,39.7954,39.6739,39.6739,28967.0
2016-04-25 12:05:00,48.98,49.0,48.92,48.97,26423.0,39.6739,39.6901,39.6253,39.6658,26423.0
2016-04-25 12:10:00,48.98,49.05,48.95,48.99,27602.0,39.6739,39.7306,39.6496,39.682,27602.0
2016-04-25 12:15:00,48.99,49.05,48.94,49.05,12822.0,39.682,39.7306,39.6415,39.7306,12822.0
2016-04-25 12:20:00,49.05,49.09,49.05,49.08,15462.0,39.7306,39.763,39.7306,39.7549,15462.0
2016-04-25 12:25:00,49.07,49.14,49.06,49.09,11467.0,39.7468,39.8035,39.7387,39.763,11467.0
2016-04-25 12:30:00,49.09,49.12,49.04,49.11,13943.0,39.763,39.7873,39.7225,39.7792,13943.0
2016-04-25 12:35:00,49.11,49.13,49.05,49.11,16106.0,39.7792,39.7954,39.7306,39.7792,16106.0
2016-04-25 12:40:00,49.1,49.15,49.08,49.09,19657.0,39.7711,39.8116,39.7549,39.763,19657.0
2016-04-25 12:45:00,49.09,49.15,49.08,49.14,18058.0,39.763,39.8116,39.7549,39.8035,18058.0
2016-04-25 12:50:00,49.16,49.3,49.15,49.29,22960.0,39.8197,39.9331,39.8116,39.925,22960.0
2016-04-25 12:55:00,49.29,49.3,49.24,49.29,16775.0,39.925,39.9331,39.8845,39.925,16775.0
2016-04-25 13:00:00,49.3,49.32,49.26,49.28,17997.0,39.9331,39.9493,39.9007,39.9169,17997.0
2016-04-25 13:05:00,49.28,49.28,49.21,49.22,16694.0,39.9169,39.9169,39.8602,39.8683,16694.0
2016-04-25 13:10:00,49.21,49.32,49.21,49.3,24837.0,39.8602,39.9493,39.8602,39.9331,24837.0
2016-04-25 13:15:00,49.3,49.31,49.25,49.28,26243.0,39.9331,39.9412,39.8926,39.9169,26243.0
2016-04-25 13:20:00,49.29,49.3,49.26,49.26,13393.0,39.925,39.9331,39.9007,39.9007,13393.0
2016-04-25 13:25:00,49.26,49.32,49.24,49.28,16714.0,39.9007,39.9493,39.8845,39.9169,16714.0
2016-04-25 13:30:00,49.27,49.28,49.16,49.18,15786.0,39.9088,39.9169,39.8197,39.8359,15786.0
2016-04-25 13:35:00,49.18,49.2,49.13,49.17,14963.0,39.8359,39.8521,39.7954,39.8278,14963.0
2016-04-25 13:40:00,49.17,49.17,49.11,49.13,12418.0,39.8278,39.8278,39.7792,39.7954,12418.0
2016-04-25 13:45:00,49.14,49.17,49.12,49.13,5951.0,39.8035,39.8278,39.7873,39.7954,5951.0
2016-04-25 13:50:00,49.12,49.13,49.06,49.12,14011.0,39.7873,39.7954,39.7387,39.7873,14011.0
2016-04-25 13:55:00,49.12,49.12,49.05,49.06,20166.0,39.7873,39.7873,39.7306,39.7387,20166.0
2016-04-25 14:00:00,49.06,49.11,49.05,49.08,14280.0,39.7387,39.7792,39.7306,39.7549,14280.0
2016-04-25 14:05:00,49.08,49.08,48.99,49.0,20092.0,39.7549,39.7549,39.682,39.6901,20092.0
2016-04-25 14:10:00,49.01,49.03,48.97,49.0,27665.0,39.6982,39.7144,39.6658,39.6901,27665.0
2016-04-25 14:15:00,49.01,49.01,48.96,48.97,25998.0,39.6982,39.6982,39.6577,39.6658,25998.0
2016-04-25 14:20:00,48.97,48.98,48.93,48.96,19637.0,39.6658,39.6739,39.6334,39.6577,19637.0
2016-04-25 14:25:00,48.95,48.97,48.93,48.96,10438.0,39.6496,39.6658,39.6334,39.6577,10438.0
2016-04-25 14:30:00,48.96,49.03,48.95,49.03,16198.0,39.6577,39.7144,39.6496,39.7144,16198.0
2016-04-25 14:35:00,49.03,49.1,49.03,49.09,26349.0,39.7144,39.7711,39.7144,39.763,26349.0
2016-04-25 14:40:00,49.08,49.09,49.02,49.02,29577.0,39.7549,39.763,39.7063,39.7063,29577.0
2016-04-25 14:45:00,49.02,49.02,48.95,48.95,30447.0,39.7063,39.7063,39.6496,39.6496,30447.0
2016-04-25 14:50:00,48.94,48.95,48.86,48.87,28773.0,39.6415,39.6496,39.5767,39.5848,28773.0
2016-04-25 14:55:00,48.88,48.94,48.87,48.9,25926.0,39.5929,39.6415,39.5848,39.6091,25926.0
2016-04-25 15:00:00,48.89,48.91,48.84,48.86,23401.0,39.601,39.6172,39.5605,39.5767,23401.0
2016-04-25 15:05:00,48.86,48.88,48.83,48.88,18570.0,39.5767,39.5929,39.5524,39.5929,18570.0
2016-04-25 15:10:00,48.87,48.92,48.84,48.86,26559.0,39.5848,39.6253,39.5605,39.5767,26559.0
2016-04-25 15:15:00,48.86,48.9,48.84,48.89,22696.0,39.5767,39.6091,39.5605,39.601,22696.0
2016-04-25 15:20:00,48.89,48.93,48.87,48.93,20537.0,39.601,39.6334,39.5848,39.6334,20537.0
2016-04-25 15:25:00,48.92,48.95,48.89,48.95,26680.0,39.6253,39.6496,39.601,39.6496,26680.0
2016-04-25 15:30:00,48.95,48.96,48.91,48.92,37305.0,39.6496,39.6577,39.6172,39.6253,37305.0
2016-04-25 15:35:00,48.92,48.97,48.91,48.97,36497.0,39.6253,39.6658,39.6172,39.6658,36497.0
2016-04-25 15:40:00,48.97,48.99,48.92,48.97,67851.0,39.6658,39.682,39.6253,39.6658,67851.0
2016-04-25 15:45:00,48.97,49.03,48.96,49.03,59939.0,39.6658,39.7144,39.6577,39.7144,59939.0
2016-04-25 15:50:00,49.03,49.03,49.0,49.01,62051.0,39.7144,39.7144,39.6901,39.6982,62051.0
2016-04-25 15:55:00,49.0,49.12,49.0,49.11,122340.0,39.6901,39.7873,39.6901,39.7792,122340.0
2016-04-26 09:30:00,49.43,49.46,49.03,49.11,74433.0,40.0384,40.0627,39.7144,39.7792,74433.0
2016-04-26 09:35:00,49.1,49.19,48.86,48.92,31973.0,39.7711,39.844,39.5767,39.6253,31973.0
2016-04-26 09:40:00,48.95,49.03,48.65,48.65,28632.0,39.6496,39.7144,39.4066,39.4066,28632.0
2016-04-26 09:45:00,48.69,48.99,48.65,48.98,35643.0,39.439,39.682,39.4066,39.6739,35643.0
2016-04-26 09:50:00,48.95,49.0,48.89,48.97,19191.0,39.6496,39.6901,39.601,39.6658,19191.0
2016-04-26 09:55:00,49.0,49.02,48.95,48.96,39097.0,39.6901,39.7063,39.6496,39.6577,39097.0
2016-04-26 10:00:00,48.96,49.01,48.83,49.0,77444.0,39.6577,39.6982,39.5524,39.6901,77444.0
2016-04-26 10:05:00,49.0,49.02,48.86,48.89,66573.0,39.6901,39.7063,39.5767,39.601,66573.0
2016-04-26 10:10:00,48.89,48.93,48.86,48.89,33448.0,39.601,39.6334,39.5767,39.601,33448.0
2016-04-26 10:15:00,48.9,48.93,48.85,48.9,29426.0,39.6091,39.6334,39.5686,39.6091,29426.0
2016-04-26 10:20:00,48.91,49.0,48.88,48.96,18878.0,39.6172,39.6901,39.5929,39.6577,18878.0
2016-04-26 10:25:00,48.95,48.96,48.85,48.88,26633.0,39.6496,39.6577,39.5686,39.5929,26633.0
2016-04-26 10:30:00,48.87,48.93,48.84,48.86,23290.0,39.5848,39.6334,39.5605,39.5767,23290.0
2016-04-26 10:35:00,48.86,48.88,48.81,48.85,24087.0,39.5767,39.5929,39.5362,39.5686,24087.0
2016-04-26 10:40:00,48.84,48.94,48.84,48.94,22243.0,39.5605,39.6415,39.5605,39.6415,22243.0
2016-04-26 10:45:00,48.94,49.04,48.89,48.9,61161.0,39.6415,39.7225,39.601,39.6091,61161.0
2016-04-26 10:50:00,48.9,48.9,48.83,48.83,21105.0,39.6091,39.6091,39.5524,39.5524,21105.0
2016-04-26 10:55:00,48.83,48.89,48.76,48.79,25248.0,39.5524,39.601,39.4957,39.52,25248.0
2016-04-26 11:00:00,48.8,48.91,48.79,48.91,41695.0,39.5281,39.6172,39.52,39.6172,41695.0
2016-04-26 11:05:00,48.91,48.93,48.87,48.91,34312.0,39.6172,39.6334,39.5848,39.6172,34312.0
2016-04-26 11:10:00,48.92,48.98,48.89,48.9,31454.0,39.6253,39.6739,39.601,39.6091,31454.0
2016-04-26 11:15:00,48.89,48.89,48.83,48.85,63536.0,39.601,39.601,39.5524,39.5686,63536.0
2016-04-26 11:20:00,48.85,48.93,48.83,48.91,85922.0,39.5686,39.6334,39.5524,39.6172,85922.0
2016-04-26 11:25:00,48.92,48.97,48.87,48.88,69564.0,39.6253,39.6658,39.5848,39.5929,69564.0
2016-04-26 11:30:00,48.89,48.95,48.86,48.88,87010.0,39.601,39.6496,39.5767,39.5929,87010.0
2016-04-26 11:35:00,48.88,48.93,48.86,48.88,40595.0,39.5929,39.6334,39.5767,39.5929,40595.0
2016-04-26 11:40:00,48.88,48.95,48.87,48.89,58040.0,39.5929,39.6496,39.5848,39.601,58040.0
2016-04-26 11:45:00,48.88,49.01,48.87,49.0,83574.0,39.5929,39.6982,39.5848,39.6901,83574.0
2016-04-26 11:50:00,49.01,49.08,48.98,49.02,62195.0,39.6982,39.7549,39.6739,39.7063,62195.0
2016-04-26 11:55:00,49.02,49.04,48.99,49.02,88774.0,39.7063,39.7225,39.682,39.7063,88774.0
2016-04-26 12:00:00,49.02,49.2,49.01,49.18,90487.0,39.7063,39.8521,39.6982,39.8359,90487.0
2016-04-26 12:05:00,49.19,49.21,49.13,49.13,27994.0,39.844,39.8602,39.7954,39.7954,27994.0
2016-04-26 12:10:00,49.13,49.16,49.12,49.14,20001.0,39.7954,39.8197,39.7873,39.8035,20001.0
2016-04-26 12:15:00,49.14,49.18,49.12,49.17,9384.0,39.8035,39.8359,39.7873,39.8278,9384.0
2016-04-26 12:20:00,49.17,49.2,49.12,49.16,21593.0,39.8278,39.8521,39.7873,39.8197,21593.0
2016-04-26 12:25:00,49.14,49.17,49.1,49.1,16080.0,39.8035,39.8278,39.7711,39.7711,16080.0
2016-04-26 12:30:00,49.11,49.12,49.01,49.02,36101.0,39.7792,39.7873,39.6982,39.7063,36101.0
2016-04-26 12:35:00,49.03,49.15,49.02,49.15,21841.0,39.7144,39.8116,39.7063,39.8116,21841.0
2016-04-26 12:40:00,49.15,49.19,49.15,49.17,16579.0,39.8116,39.844,39.8116,39.8278,16579.0
2016-04-26 12:45:00,49.18,49.25,49.18,49.22,11529.0,39.8359,39.8926,39.8359,39.8683,11529.0
2016-04-26 12:50:00,49.22,49.23,49.13,49.19,14717.0,39.8683,39.8764,39.7954,39.844,14717.0
2016-04-26 12:55:00,49.19,49.22,49.16,49.21,10224.0,39.844,39.8683,39.8197,39.8602,10224.0
2016-04-26 13:00:00,49.21,49.25,49.2,49.24,17986.0,39.8602,39.8926,39.8521,39.8845,17986.0
2016-04-26 13:05:00,49.24,49.28,49.23,49.27,13288.0,39.8845,39.9169,39.8764,39.9088,13288.0
2016-04-26 13:10:00,49.27,49.28,49.25,49.25,17284.0,39.9088,39.9169,39.8926,39.8926,17284.0
2016-04-26 13:15:00,49.25,49.27,49.2,49.27,14530.0,39.8926,39.9088,39.8521,39.9088,14530.0
2016-04-26 13:20:00,49.28,49.32,49.26,49.32,15381.0,39.9169,39.9493,39.9007,39.9493,15381.0
2016-04-26 13:25:00,49.32,49.38,49.32,49.34,31584.0,39.9493,39.9979,39.9493,39.9655,31584.0
2016-04-26 13:30:00,49.34,49.34,49.28,49.28,11828.0,39.9655,39.9655,39.9169,39.9169,11828.0
2016-04-26 13:35:00,49.28,49.29,49.22,49.26,22642.0,39.9169,39.925,39.8683,39.9007,22642.0
2016-04-26 13:40:00,49.27,49.27,49.19,49.24,22052.0,39.9088,39.9088,39.844,39.8845,22052.0
2016-04-26 13:45:00,49.23,49.26,49.21,49.26,13749.0,39.8764,39.9007,39.8602,39.9007,13749.0
2016-04-26 13:50:00,49.25,49.33,49.25,49.33,9359.0,39.8926,39.9574,39.8926,39.9574,9359.0
2016-04-26 13:55:00,49.33,49.37,49.32,49.34,11023.0,39.9574,39.9898,39.9493,39.9655,11023.0
2016-04-26 14:00:00,49.34,49.44,49.31,49.43,18215.0,39.9655,40.0465,39.9412,40.0384,18215.0
2016-04-26 14:05:00,49.43,49.45,49.41,49.45,27716.0,40.0384,40.0546,40.0222,40.0546,27716.0
2016-04-26 14:10:00,49.45,49.53,49.44,49.53,28673.0,40.0546,40.1194,40.0465,40.1194,28673.0
2016-04-26 14:15:00,49.55,49.57,49.5,49.54,20844.0,40.1356,40.1518,40.0951,40.1275,20844.0
2016-04-26 14:20:00,49.54,49.59,49.54,49.57,14979.0,40.1275,40.168,40.1275,40.1518,14979.0
2016-04-26 14:25:00,49.57,49.6,49.51,49.51,21759.0,40.1518,40.1761,40.1032,40.1032,21759.0
2016-04-26 14:30:00,49.52,49.57,49.48,49.55,16606.0,40.1113,40.1518,40.0789,40.1356,16606.0
2016-04-26 14:35:00,49.55,49.59,49.55,49.57,19692.0,40.1356,40.168,40.1356,40.1518,19692.0
2016-04-26 14:40:00,49.56,49.56,49.51,49.53,23749.0,40.1437,40.1437,40.1032,40.1194,23749.0
2016-04-26 14:45:00,49.53,49.56,49.52,49.56,26063.0,40.1194,40.1437,40.1113,40.1437,26063.0
2016-04-26 14:50:00,49.55,49.56,49.47,49.49,18708.0,40.1356,40.1437,40.0708,40.087,18708.0
2016-04-26 14:55:00,49.5,49.58,49.5,49.57,17146.0,40.0951,40.1599,40.0951,40.1518,17146.0
2016-04-26 15:00:00,49.56,49.57,49.5,49.5,16194.0,40.1437,40.1518,40.0951,40.0951,16194.0
2016-04-26 15:05:00,49.5,49.5,49.41,49.41,21401.0,40.0951,40.0951,40.0222,40.0222,21401.0
2016-04-26 15:10:00,49.41,49.43,49.36,49.38,33035.0,40.0222,40.0384,39.9817,39.9979,33035.0
2016-04-26 15:15:00,49.37,49.49,49.36,49.47,28234.0,39.9898,40.087,39.9817,40.0708,28234.0
2016-04-26 15:20:00,49.46,49.5,49.44,49.5,27657.0,40.0627,40.0951,40.0465,40.0951,27657.0
2016-04-26 15:25:00,49.5,49.52,49.47,49.51,20080.0,40.0951,40.1113,40.0708,40.1032,20080.0
2016-04-26 15:30:00,49.5,49.56,49.5,49.55,38067.0,40.0951,40.1437,40.0951,40.1356,38067.0
2016-04-26 15:35:00,49.55,49.57,49.51,49.54,36328.0,40.1356,40.1518,40.1032,40.1275,36328.0
2016-04-26 15:40:00,49.54,49.57,49.52,49.55,52988.0,40.1275,40.1518,40.1113,40.1356,52988.0
2016-04-26 15:45:00,49.55,49.56,49.53,49.55,48196.0,40.1356,40.1437,40.1194,40.1356,48196.0
2016-04-26 15:50:00,49.54,49.56,49.52,49.53,71124.0,40.1275,40.1437,40.1113,40.1194,71124.0
2016-04-26 15:55:00,49.53,49.58,49.51,49.52,183657.0,40.1194,40.1599,40.1032,40.1113,183657.0
2016-04-27 09:30:00,49.61,49.61,49.0,49.05,51348.0,40.1842,40.1842,39.6901,39.7306,51348.0
2016-04-27 09:35:00,49.08,49.16,48.92,48.95,26380.0,39.7549,39.8197,39.6253,39.6496,26380.0
2016-04-27 09:40:00,48.95,49.07,48.95,49.03,22181.0,39.6496,39.7468,39.6496,39.7144,22181.0
2016-04-27 09:45:00,49.02,49.1,48.99,49.08,21007.0,39.7063,39.7711,39.682,39.7549,21007.0
2016-04-27 09:50:00,49.08,49.4,49.08,49.38,23478.0,39.7549,40.0141,39.7549,39.9979,23478.0
2016-04-27 09:55:00,49.41,49.63,49.41,49.62,26254.0,40.0222,40.2004,40.0222,40.1923,26254.0
2016-04-27 10:00:00,49.62,49.84,49.6,49.84,38239.0,40.1923,40.3705,40.1761,40.3705,38239.0
2016-04-27 10:05:00,49.82,49.94,49.79,49.83,43169.0,40.3543,40.4515,40.33,40.3624,43169.0
2016-04-27 10:10:00,49.83,50.05,49.74,49.99,42879.0,40.3624,40.5406,40.2895,40.492,42879.0
2016-04-27 10:15:00,49.98,50.12,49.93,50.08,53278.0,40.4839,40.5973,40.4434,40.5649,53278.0
2016-04-27 10:20:00,50.09,50.29,50.09,50.29,37272.0,40.573,40.735,40.573,40.735,37272.0
2016-04-27 10:25:00,50.3,50.38,50.12,50.12,25669.0,40.7431,40.8079,40.5973,40.5973,25669.0
2016-04-27 10:30:00,50.09,50.18,49.91,50.07,34837.0,40.573,40.6459,40.4272,40.5568,34837.0
2016-04-27 10:35:00,50.06,50.1,49.8,49.8,20138.0,40.5487,40.5811,40.3381,40.3381,20138.0
2016-04-27 10:40:00,49.8,49.88,49.74,49.77,18277.0,40.3381,40.4029,40.2895,40.3138,18277.0
2016-04-27 10:45:00,49.76,49.78,49.65,49.75,15558.0,40.3057,40.3219,40.2166,40.2976,15558.0
2016-04-27 10:50:00,49.73,49.76,49.62,49.75,31929.0,40.2814,40.3057,40.1923,40.2976,31929.0
2016-04-27 10:55:00,49.77,49.85,49.66,49.84,32826.0,40.3138,40.3786,40.2247,40.3705,32826.0
2016-04-27 11:00:00,49.84,49.93,49.78,49.9,13692.0,40.3705,40.4434,40.3219,40.4191,13692.0
2016-04-27 11:05:00,49.9,49.97,49.88,49.97,20778.0,40.4191,40.4758,40.4029,40.4758,20778.0
2016-04-27 11:10:00,49.98,50.01,49.94,49.94,15412.0,40.4839,40.5082,40.4515,40.4515,15412.0
2016-04-27 11:15:00,49.96,50.03,49.92,50.01,17020.0,40.4677,40.5244,40.4353,40.5082,17020.0
2016-04-27 11:20:00,50.01,50.06,49.96,50.04,32232.0,40.5082,40.5487,40.4677,40.5325,32232.0
2016-04-27 11:25:00,50.04,50.07,49.99,50.07,40567.0,40.5325,40.5568,40.492,40.5568,40567.0
2016-04-27 11:30:00,50.06,50.08,49.98,49.99,11182.0,40.5487,40.5649,40.4839,40.492,11182.0
2016-04-27 11:35:00,50.01,50.06,49.91,49.94,13451.0,40.5082,40.5487,40.4272,40.4515,13451.0
2016-04-27 11:40:00,49.94,49.96,49.87,49.96,5849.0,40.4515,40.4677,40.3948,40.4677,5849.0
2016-04-27 11:45:00,49.97,50.03,49.95,49.99,15067.0,40.4758,40.5244,40.4596,40.492,15067.0
2016-04-27 11:50:00,50.0,50.04,49.99,49.99,23459.0,40.5001,40.5325,40.492,40.492,23459.0
2016-04-27 11:55:00,49.99,50.05,49.98,50.05,12632.0,40.492,40.5406,40.4839,40.5406,12632.0
2016-04-27 12:00:00,50.05,50.08,50.0,50.0,12679.0,40.5406,40.5649,40.5001,40.5001,12679.0
2016-04-27 12:05:00,50.01,50.09,49.99,50.04,38434.0,40.5082,40.573,40.492,40.5325,38434.0
2016-04-27 12:10:00,50.04,50.07,50.0,50.0,5979.0,40.5325,40.5568,40.5001,40.5001,5979.0
2016-04-27 12:15:00,50.01,50.05,49.99,50.0,6617.0,40.5082,40.5406,40.492,40.5001,6617.0
2016-04-27 12:20:00,50.0,50.06,50.0,50.05,9360.0,40.5001,40.5487,40.5001,40.5406,9360.0
2016-04-27 12:25:00,50.07,50.16,50.06,50.1,17855.0,40.5568,40.6297,40.5487,40.5811,17855.0
2016-04-27 12:30:00,50.1,50.15,50.08,50.15,11985.0,40.5811,40.6216,40.5649,40.6216,11985.0
2016-04-27 12:35:00,50.14,50.15,50.12,50.15,5369.0,40.6135,40.6216,40.5973,40.6216,5369.0
2016-04-27 12:40:00,50.15,50.23,50.14,50.18,15233.0,40.6216,40.6864,40.6135,40.6459,15233.0
2016-04-27 12:45:00,50.18,50.24,50.17,50.18,11642.0,40.6459,40.6945,40.6378,40.6459,11642.0
2016-04-27 12:50:00,50.17,50.28,50.16,50.23,15287.0,40.6378,40.7269,40.6297,40.6864,15287.0
2016-04-27 12:55:00,50.23,50.3,50.22,50.29,8688.0,40.6864,40.7431,40.6783,40.735,8688.0
2016-04-27 13:00:00,50.27,50.28,50.23,50.27,12125.0,40.7188,40.7269,40.6864,40.7188,12125.0
2016-04-27 13:05:00,50.27,50.32,50.25,50.27,13248.0,40.7188,40.7593,40.7026,40.7188,13248.0
2016-04-27 13:10:00,50.27,50.31,50.27,50.3,11809.0,40.7188,40.7512,40.7188,40.7431,11809.0
2016-04-27 13:15:00,50.29,50.35,50.25,50.25,17469.0,40.735,40.7836,40.7026,40.7026,17469.0
2016-04-27 13:20:00,50.25,50.25,50.19,50.25,9690.0,40.7026,40.7026,40.654,40.7026,9690.0
2016-04-27 13:25:00,50.25,50.27,50.2,50.27,31509.0,40.7026,40.7188,40.6621,40.7188,31509.0
2016-04-27 13:30:00,50.28,50.28,50.14,50.15,22818.0,40.7269,40.7269,40.6135,40.6216,22818.0
2016-04-27 13:35:00,50.16,50.23,50.16,50.21,10343.0,40.6297,40.6864,40.6297,40.6702,10343.0
2016-04-27 13:40:00,50.21,50.27,50.2,50.23,14714.0,40.6702,40.7188,40.6621,40.6864,14714.0
2016-04-27 13:45:00,50.23,50.27,50.23,50.25,7735.0,40.6864,40.7188,40.6864,40.7026,7735.0
2016-04-27 13:50:00,50.26,50.32,50.26,50.32,21680.0,40.7107,40.7593,40.7107,40.7593,21680.0
2016-04-27 13:55:00,50.32,50.38,50.32,50.33,23868.0,40.7593,40.8079,40.7593,40.7674,23868.0
2016-04-27 14:00:00,50.31,50.31,49.98,50.09,67772.0,40.7512,40.7512,40.4839,40.573,67772.0
2016-04-27 14:05:00,50.1,50.32,50.1,50.27,22442.0,40.5811,40.7593,40.5811,40.7188,22442.0
2016-04-27 14:10:00,50.29,50.31,50.19,50.26,16224.0,40.735,40.7512,40.654,40.7107,16224.0
2016-04-27 14:15:00,50.27,50.35,50.27,50.34,18328.0,40.7188,40.7836,40.7188,40.7755,18328.0
2016-04-27 14:20:00,50.35,50.45,50.34,50.42,23623.0,40.7836,40.8646,40.7755,40.8403,23623.0
2016-04-27 14:25:00,50.43,50.47,50.39,50.39,29714.0,40.8484,40.8808,40.816,40.816,29714.0
2016-04-27 14:30:00,50.39,50.43,50.31,50.32,19006.0,40.816,40.8484,40.7512,40.7593,19006.0
2016-04-27 14:35:00,50.31,50.38,50.31,50.33,15895.0,40.7512,40.8079,40.7512,40.7674,15895.0
2016-04-27 14:40:00,50.33,50.46,50.33,50.41,22488.0,40.7674,40.8727,40.7674,40.8322,22488.0
2016-04-27 14:45:00,50.4,50.44,50.38,50.43,18518.0,40.8241,40.8565,40.8079,40.8484,18518.0
2016-04-27 14:50:00,50.44,50.45,50.41,50.42,19263.0,40.8565,40.8646,40.8322,40.8403,19263.0
2016-04-27 14:55:00,50.43,50.49,50.42,50.47,20820.0,40.8484,40.897,40.8403,40.8808,20820.0
2016-04-27 15:00:00,50.47,50.47,50.41,50.46,18427.0,40.8808,40.8808,40.8322,40.8727,18427.0
2016-04-27 15:05:00,50.46,50.47,50.38,50.4,20568.0,40.8727,40.8808,40.8079,40.8241,20568.0
2016-04-27 15:10:00,50.41,50.46,50.39,50.46,25935.0,40.8322,40.8727,40.816,40.8727,25935.0
2016-04-27 15:15:00,50.46,50.53,50.42,50.53,32024.0,40.8727,40.9294,40.8403,40.9294,32024.0
2016-04-27 15:20:00,50.52,50.55,50.51,50.55,22662.0,40.9213,40.9456,40.9132,40.9456,22662.0
2016-04-27 15:25:00,50.55,50.57,50.5,50.57,28008.0,40.9456,40.9618,40.9051,40.9618,28008.0
2016-04-27 15:30:00,50.58,50.61,50.55,50.56,39650.0,40.9699,40.9942,40.9456,40.9537,39650.0
2016-04-27 15:35:00,50.55,50.61,50.53,50.58,38744.0,40.9456,40.9942,40.9294,40.9699,38744.0
2016-04-27 15:40:00,50.58,50.61,50.55,50.58,36113.0,40.9699,40.9942,40.9456,40.9699,36113.0
2016-04-27 15:45:00,50.58,50.66,50.58,50.66,49626.0,40.9699,41.0347,40.9699,41.0347,49626.0
2016-04-27 15:50:00,50.65,50.66,50.6,50.64,62634.0,41.0266,41.0347,40.9861,41.0185,62634.0
2016-04-27 15:55:00,50.63,50.64,50.6,50.62,122615.0,41.0104,41.0185,40.9861,41.0023,122615.0
2016-04-28 09:30:00,50.31,50.46,50.28,50.31,32123.0,40.7512,40.8727,40.7269,40.7512,32123.0
2016-04-28 09:35:00,50.32,50.4,50.22,50.3,18240.0,40.7593,40.8241,40.6783,40.7431,18240.0
2016-04-28 09:40:00,50.27,50.31,50.14,50.3,27642.0,40.7188,40.7512,40.6135,40.7431,27642.0
2016-04-28 09:45:00,50.28,50.31,50.21,50.23,12464.0,40.7269,40.7512,40.6702,40.6864,12464.0
2016-04-28 09:50:00,50.27,50.39,50.17,50.37,45625.0,40.7188,40.816,40.6378,40.7998,45625.0
2016-04-28 09:55:00,50.37,50.53,50.33,50.48,26828.0,40.7998,40.9294,40.7674,40.8889,26828.0
2016-04-28 10:00:00,50.44,50.69,50.44,50.67,84578.0,40.8565,41.059,40.8565,41.0428,84578.0
2016-04-28 10:05:00,50.69,50.72,50.5,50.5,15602.0,41.059,41.0833,40.9051,40.9051,15602.0
2016-04-28 10:10:00,50.52,50.74,50.52,50.66,34199.0,40.9213,41.0995,40.9213,41.0347,34199.0
2016-04-28 10:15:00,50.65,50.7,50.62,50.7,19218.0,41.0266,41.0671,41.0023,41.0671,19218.0
2016-04-28 10:20:00,50.7,50.89,50.69,50.78,64984.0,41.0671,41.221,41.059,41.1319,64984.0
2016-04-28 10:25:00,50.79,50.87,50.74,50.79,10627.0,41.14,41.2048,41.0995,41.14,10627.0
2016-04-28 10:30:00,50.79,50.84,50.71,50.76,20833.0,41.14,41.1805,41.0752,41.1157,20833.0
2016-04-28 10:35:00,50.76,50.86,50.75,50.85,12735.0,41.1157,41.1967,41.1076,41.1886,12735.0
2016-04-28 10:40:00,50.86,50.88,50.71,50.72,11613.0,41.1967,41.2129,41.0752,41.0833,11613.0
2016-04-28 10:45:00,50.71,50.84,50.71,50.83,18003.0,41.0752,41.1805,41.0752,41.1724,18003.0
2016-04-28 10:50:00,50.81,50.84,50.71,50.75,10168.0,41.1562,41.1805,41.0752,41.1076,10168.0
2016-04-28 10:55:00,50.73,50.85,50.71,50.79,24427.0,41.0914,41.1886,41.0752,41.14,24427.0
2016-04-28 11:00:00,50.8,50.89,50.8,50.89,19651.0,41.1481,41.221,41.1481,41.221,19651.0
2016-04-28 11:05:00,50.9,50.97,50.84,50.86,38913.0,41.2291,41.2858,41.1805,41.1967,38913.0
2016-04-28 11:10:00,50.86,50.96,50.84,50.96,8361.0,41.1967,41.2777,41.1805,41.2777,8361.0
2016-04-28 11:15:00,50.96,50.99,50.94,50.96,11586.0,41.2777,41.302,41.2615,41.2777,11586.0
2016-04-28 11:20:00,50.95,51.04,50.94,50.99,38064.0,41.2696,41.3425,41.2615,41.302,38064.0
2016-04-28 11:25:00,50.99,51.1,50.95,51.08,11302.0,41.302,41.3911,41.2696,41.3749,11302.0
2016-04-28 11:30:00,51.09,51.1,50.99,51.08,9356.0,41.383,41.3911,41.302,41.3749,9356.0
2016-04-28 11:35:00,51.08,51.1,51.06,51.07,7823.0,41.3749,41.3911,41.3587,41.3668,7823.0
2016-04-28 11:40:00,51.08,51.08,50.98,51.0,19227.0,41.3749,41.3749,41.2939,41.3101,19227.0
2016-04-28 11:45:00,50.98,51.02,50.96,50.96,18301.0,41.2939,41.3263,41.2777,41.2777,18301.0
2016-04-28 11:50:00,50.97,50.98,50.84,50.84,21124.0,41.2858,41.2939,41.1805,41.1805,21124.0
2016-04-28 11:55:00,50.84,50.91,50.82,50.84,16036.0,41.1805,41.2372,41.1643,41.1805,16036.0
2016-04-28 12:00:00,50.82,50.93,50.82,50.93,11489.0,41.1643,41.2534,41.1643,41.2534,11489.0
2016-04-28 12:05:00,50.92,50.92,50.83,50.83,9425.0,41.2453,41.2453,41.1724,41.1724,9425.0
2016-04-28 12:10:00,50.81,50.83,50.7,50.74,6036.0,41.1562,41.1724,41.0671,41.0995,6036.0
2016-04-28 12:15:00,50.73,50.74,50.65,50.65,7740.0,41.0914,41.0995,41.0266,41.0266,7740.0
2016-04-28 12:20:00,50.64,50.69,50.62,50.67,36152.0,41.0185,41.059,41.0023,41.0428,36152.0
2016-04-28 12:25:00,50.68,50.73,50.62,50.73,26097.0,41.0509,41.0914,41.0023,41.0914,26097.0
2016-04-28 12:30:00,50.73,50.83,50.73,50.83,17162.0,41.0914,41.1724,41.0914,41.1724,17162.0
2016-04-28 12:35:00,50.83,50.88,50.8,50.8,21262.0,41.1724,41.2129,41.1481,41.1481,21262.0
2016-04-28 12:40:00,50.78,50.81,50.74,50.79,10236.0,41.1319,41.1562,41.0995,41.14,10236.0
2016-04-28 12:45:00,50.77,50.81,50.77,50.8,5483.0,41.1238,41.1562,41.1238,41.1481,5483.0
2016-04-28 12:50:00,50.81,50.85,50.77,50.85,18530.0,41.1562,41.1886,41.1238,41.1886,18530.0
2016-04-28 12:55:00,50.84,50.87,50.83,50.84,9655.0,41.1805,41.2048,41.1724,41.1805,9655.0
2016-04-28 13:00:00,50.84,50.87,50.82,50.82,41322.0,41.1805,41.2048,41.1643,41.1643,41322.0
2016-04-28 13:05:00,50.81,50.83,50.78,50.81,20985.0,41.1562,41.1724,41.1319,41.1562,20985.0
2016-04-28 13:10:00,50.81,50.84,50.79,50.8,18607.0,41.1562,41.1805,41.14,41.1481,18607.0
2016-04-28 13:15:00,50.79,50.81,50.75,50.78,10515.0,41.14,41.1562,41.1076,41.1319,10515.0
2016-04-28 13:20:00,50.8,50.83,50.74,50.82,50400.0,41.1481,41.1724,41.0995,41.1643,50400.0
2016-04-28 13:25:00,50.82,50.83,50.74,50.76,13590.0,41.1643,41.1724,41.0995,41.1157,13590.0
2016-04-28 13:30:00,50.76,50.8,50.74,50.74,7079.0,41.1157,41.1481,41.0995,41.0995,7079.0
2016-04-28 13:35:00,50.73,50.73,50.7,50.73,12883.0,41.0914,41.0914,41.0671,41.0914,12883.0
2016-04-28 13:40:00,50.72,50.73,50.7,50.71,126829.0,41.0833,41.0914,41.0671,41.0752,126829.0
2016-04-28 13:45:00,50.71,50.82,50.69,50.7,250991.0,41.0752,41.1643,41.059,41.0671,250991.0
2016-04-28 13:50:00,50.71,50.76,50.68,50.7,48338.0,41.0752,41.1157,41.0509,41.0671,48338.0
2016-04-28 13:55:00,50.69,50.7,50.66,50.68,7290.0,41.059,41.0671,41.0347,41.0509,7290.0
2016-04-28 14:00:00,50.67,50.72,50.63,50.63,15210.0,41.0428,41.0833,41.0104,41.0104,15210.0
2016-04-28 14:05:00,50.63,50.7,50.62,50.68,13561.0,41.0104,41.0671,41.0023,41.0509,13561.0
2016-04-28 14:10:00,50.68,50.7,50.61,50.7,9920.0,41.0509,41.0671,40.9942,41.0671,9920.0
2016-04-28 14:15:00,50.69,50.69,50.65,50.66,10060.0,41.059,41.059,41.0266,41.0347,10060.0
2016-04-28 14:20:00,50.66,50.69,50.63,50.67,16188.0,41.0347,41.059,41.0104,41.0428,16188.0
2016-04-28 14:25:00,50.67,50.72,50.64,50.69,25235.0,41.0428,41.0833,41.0185,41.059,25235.0
2016-04-28 14:30:00,50.68,50.72,50.62,50.64,18059.0,41.0509,41.0833,41.0023,41.0185,18059.0
2016-04-28 14:35:00,50.65,50.7,50.65,50.68,11499.0,41.0266,41.0671,41.0266,41.0509,11499.0
2016-04-28 14:40:00,50.68,50.7,50.68,50.69,9373.0,41.0509,41.0671,41.0509,41.059,9373.0
2016-04-28 14:45:00,50.68,50.7,50.66,50.69,11550.0,41.0509,41.0671,41.0347,41.059,11550.0
2016-04-28 14:50:00,50.69,50.69,50.6,50.61,22780.0,41.059,41.059,40.9861,40.9942,22780.0
2016-04-28 14:55:00,50.61,50.61,50.54,50.56,12693.0,40.9942,40.9942,40.9375,40.9537,12693.0
2016-04-28 15:00:00,50.57,50.57,50.49,50.52,23207.0,40.9618,40.9618,40.897,40.9213,23207.0
2016-04-28 15:05:00,50.52,50.53,50.45,50.45,33115.0,40.9213,40.9294,40.8646,40.8646,33115.0
2016-04-28 15:10:00,50.44,50.45,50.29,50.29,16689.0,40.8565,40.8646,40.735,40.735,16689.0
2016-04-28 15:15:00,50.28,50.28,50.18,50.18,47954.0,40.7269,40.7269,40.6459,40.6459,47954.0
2016-04-28 15:20:00,50.19,50.2,50.03,50.05,25854.0,40.654,40.6621,40.5244,40.5406,25854.0
2016-04-28 15:25:00,50.04,50.05,49.88,49.9,44795.0,40.5325,40.5406,40.4029,40.4191,44795.0
2016-04-28 15:30:00,49.91,49.96,49.84,49.87,36016.0,40.4272,40.4677,40.3705,40.3948,36016.0
2016-04-28 15:35:00,49.87,49.97,49.86,49.96,60231.0,40.3948,40.4758,40.3867,40.4677,60231.0
2016-04-28 15:40:00,49.95,50.06,49.95,49.98,46156.0,40.4596,40.5487,40.4596,40.4839,46156.0
2016-04-28 15:45:00,49.98,50.04,49.92,49.92,41125.0,40.4839,40.5325,40.4353,40.4353,41125.0
2016-04-28 15:50:00,49.92,49.94,49.83,49.86,49941.0,40.4353,40.4515,40.3624,40.3867,49941.0
2016-04-28 15:55:00,49.86,49.95,49.8,49.94,105570.0,40.3867,40.4596,40.3381,40.4515,105570.0
2016-04-29 09:30:00,49.96,50.22,49.85,50.22,19188.0,40.4677,40.6783,40.3786,40.6783,19188.0
2016-04-29 09:35:00,50.27,50.41,50.19,50.19,19804.0,40.7188,40.8322,40.654,40.654,19804.0
2016-04-29 09:40:00,50.18,50.41,50.18,50.36,13824.0,40.6459,40.8322,40.6459,40.7917,13824.0
2016-04-29 09:45:00,50.36,50.4,50.19,50.19,16806.0,40.7917,40.8241,40.654,40.654,16806.0
2016-04-29 09:50:00,50.18,50.18,49.68,49.69,54303.0,40.6459,40.6459,40.2409,40.249,54303.0
2016-04-29 09:55:00,49.7,49.76,49.44,49.45,27239.0,40.2571,40.3057,40.0465,40.0546,27239.0
2016-04-29 10:00:00,49.45,49.59,49.38,49.54,25034.0,40.0546,40.168,39.9979,40.1275,25034.0
2016-04-29 10:05:00,49.52,49.67,49.47,49.65,19508.0,40.1113,40.2328,40.0708,40.2166,19508.0
2016-04-29 10:10:00,49.64,49.85,49.64,49.68,35605.0,40.2085,40.3786,40.2085,40.2409,35605.0
2016-04-29 10:15:00,49.68,49.85,49.63,49.81,38432.0,40.2409,40.3786,40.2004,40.3462,38432.0
2016-04-29 10:20:00,49.8,49.92,49.77,49.8,27109.0,40.3381,40.4353,40.3138,40.3381,27109.0
2016-04-29 10:25:00,49.8,49.88,49.75,49.86,24810.0,40.3381,40.4029,40.2976,40.3867,24810.0
2016-04-29 10:30:00,49.86,50.0,49.86,50.0,25857.0,40.3867,40.5001,40.3867,40.5001,25857.0
2016-04-29 10:35:00,50.0,50.07,49.98,50.07,58089.0,40.5001,40.5568,40.4839,40.5568,58089.0
2016-04-29 10:40:00,50.07,50.23,50.02,50.04,89685.0,40.5568,40.6864,40.5163,40.5325,89685.0
2016-04-29 10:45:00,50.05,50.05,49.84,49.85,20920.0,40.5406,40.5406,40.3705,40.3786,20920.0
2016-04-29 10:50:00,49.85,49.87,49.72,49.78,44599.0,40.3786,40.3948,40.2733,40.3219,44599.0
2016-04-29 10:55:00,49.77,49.83,49.74,49.77,17801.0,40.3138,40.3624,40.2895,40.3138,17801.0
2016-04-29 11:00:00,49.77,49.91,49.72,49.91,34284.0,40.3138,40.4272,40.2733,40.4272,34284.0
2016-04-29 11:05:00,49.92,50.03,49.92,50.0,20766.0,40.4353,40.5244,40.4353,40.5001,20766.0
2016-04-29 11:10:00,50.0,50.05,49.98,50.03,25039.0,40.5001,40.5406,40.4839,40.5244,25039.0
2016-04-29 11:15:00,50.03,50.08,50.0,50.0,21008.0,40.5244,40.5649,40.5001,40.5001,21008.0
2016-04-29 11:20:00,50.0,50.03,49.94,49.95,25472.0,40.5001,40.5244,40.4515,40.4596,25472.0
2016-04-29 11:25:00,49.96,50.03,49.89,49.89,22039.0,40.4677,40.5244,40.411,40.411,22039.0
2016-04-29 11:30:00,49.87,49.9,49.76,49.76,25283.0,40.3948,40.4191,40.3057,40.3057,25283.0
2016-04-29 11:35:00,49.77,49.79,49.66,49.69,22302.0,40.3138,40.33,40.2247,40.249,22302.0
2016-04-29 11:40:00,49.67,49.7,49.51,49.54,22906.0,40.2328,40.2571,40.1032,40.1275,22906.0
2016-04-29 11:45:00,49.55,49.58,49.51,49.57,190777.0,40.1356,40.1599,40.1032,40.1518,190777.0
2016-04-29 11:50:00,49.57,49.63,49.54,49.6,46521.0,40.1518,40.2004,40.1275,40.1761,46521.0
2016-04-29 11:55:00,49.6,49.73,49.57,49.72,26055.0,40.1761,40.2814,40.1518,40.2733,26055.0
2016-04-29 12:00:00,49.74,49.78,49.67,49.7,22750.0,40.2895,40.3219,40.2328,40.2571,22750.0
2016-04-29 12:05:00,49.71,49.72,49.67,49.71,18006.0,40.2652,40.2733,40.2328,40.2652,18006.0
2016-04-29 12:10:00,49.71,49.73,49.66,49.66,14925.0,40.2652,40.2814,40.2247,40.2247,14925.0
2016-04-29 12:15:00,49.65,49.76,49.65,49.73,21390.0,40.2166,40.3057,40.2166,40.2814,21390.0
2016-04-29 12:20:00,49.73,49.82,49.71,49.79,18695.0,40.2814,40.3543,40.2652,40.33,18695.0
2016-04-29 12:25:00,49.78,49.84,49.78,49.8,15833.0,40.3219,40.3705,40.3219,40.3381,15833.0
2016-04-29 12:30:00,49.79,49.93,49.79,49.92,22510.0,40.33,40.4434,40.33,40.4353,22510.0
2016-04-29 12:35:00,49.93,50.0,49.89,50.0,21981.0,40.4434,40.5001,40.411,40.5001,21981.0
2016-04-29 12:40:00,49.99,49.99,49.92,49.94,16824.0,40.492,40.492,40.4353,40.4515,16824.0
2016-04-29 12:45:00,49.94,49.94,49.86,49.89,23430.0,40.4515,40.4515,40.3867,40.411,23430.0
2016-04-29 12:50:00,49.89,49.94,49.87,49.89,48467.0,40.411,40.4515,40.3948,40.411,48467.0
2016-04-29 12:55:00,49.89,49.93,49.82,49.9,21869.0,40.411,40.4434,40.3543,40.4191,21869.0
2016-04-29 13:00:00,49.9,49.9,49.86,49.88,15838.0,40.4191,40.4191,40.3867,40.4029,15838.0
2016-04-29 13:05:00,49.87,49.95,49.83,49.92,16944.0,40.3948,40.4596,40.3624,40.4353,16944.0
2016-04-29 13:10:00,49.91,49.99,49.9,49.98,12751.0,40.4272,40.492,40.4191,40.4839,12751.0
2016-04-29 13:15:00,49.99,49.99,49.86,49.89,26690.0,40.492,40.492,40.3867,40.411,26690.0
2016-04-29 13:20:00,49.88,49.89,49.82,49.89,26426.0,40.4029,40.411,40.3543,40.411,26426.0
2016-04-29 13:25:00,49.89,49.9,49.83,49.84,24578.0,40.411,40.4191,40.3624,40.3705,24578.0
2016-04-29 13:30:00,49.84,49.88,49.82,49.82,16563.0,40.3705,40.4029,40.3543,40.3543,16563.0
2016-04-29 13:35:00,49.82,49.86,49.79,49.84,26852.0,40.3543,40.3867,40.33,40.3705,26852.0
2016-04-29 13:40:00,49.84,49.84,49.75,49.75,15201.0,40.3705,40.3705,40.2976,40.2976,15201.0
2016-04-29 13:45:00,49.75,49.78,49.72,49.74,17651.0,40.2976,40.3219,40.2733,40.2895,17651.0
2016-04-29 13:50:00,49.75,49.81,49.72,49.75,20494.0,40.2976,40.3462,40.2733,40.2976,20494.0
2016-04-29 13:55:00,49.75,49.76,49.7,49.72,17951.0,40.2976,40.3057,40.2571,40.2733,17951.0
2016-04-29 14:00:00,49.73,49.8,49.73,49.78,31522.0,40.2814,40.3381,40.2814,40.3219,31522.0
2016-04-29 14:05:00,49.79,49.8,49.76,49.77,10308.0,40.33,40.3381,40.3057,40.3138,10308.0
2016-04-29 14:10:00,49.76,49.78,49.73,49.75,18020.0,40.3057,40.3219,40.2814,40.2976,18020.0
2016-04-29 14:15:00,49.74,49.8,49.67,49.8,24753.0,40.2895,40.3381,40.2328,40.3381,24753.0
2016-04-29 14:20:00,49.79,49.86,49.77,49.86,17553.0,40.33,40.3867,40.3138,40.3867,17553.0
2016-04-29 14:25:00,49.86,49.92,49.84,49.86,18868.0,40.3867,40.4353,40.3705,40.3867,18868.0
2016-04-29 14:30:00,49.86,49.86,49.79,49.83,16106.0,40.3867,40.3867,40.33,40.3624,16106.0
2016-04-29 14:35:00,49.84,49.86,49.81,49.85,23546.0,40.3705,40.3867,40.3462,40.3786,23546.0
2016-04-29 14:40:00,49.85,49.89,49.81,49.86,17698.0,40.3786,40.411,40.3462,40.3867,17698.0
2016-04-29 14:45:00,49.87,49.92,49.85,49.91,16251.0,40.3948,40.4353,40.3786,40.4272,16251.0
2016-04-29 14:50:00,49.91,49.91,49.82,49.87,26463.0,40.4272,40.4272,40.3543,40.3948,26463.0
2016-04-29 14:55:00,49.87,49.88,49.85,49.86,18407.0,40.3948,40.4029,40.3786,40.3867,18407.0
2016-04-29 15:00:00,49.86,49.9,49.82,49.82,26216.0,40.3867,40.4191,40.3543,40.3543,26216.0
2016-04-29 15:05:00,49.82,49.9,49.82,49.85,23143.0,40.3543,40.4191,40.3543,40.3786,23143.0
2016-04-29 15:10:00,49.85,49.95,49.82,49.95,40797.0,40.3786,40.4596,40.3543,40.4596,40797.0
2016-04-29 15:15:00,49.95,50.0,49.91,49.93,30718.0,40.4596,40.5001,40.4272,40.4434,30718.0
2016-04-29 15:20:00,49.93,50.0,49.92,49.92,48615.0,40.4434,40.5001,40.4353,40.4353,48615.0
2016-04-29 15:25:00,49.93,49.95,49.81,49.82,49317.0,40.4434,40.4596,40.3462,40.3543,49317.0
2016-04-29 15:30:00,49.82,49.98,49.8,49.98,61672.0,40.3543,40.4839,40.3381,40.4839,61672.0
2016-04-29 15:35:00,49.98,49.98,49.86,49.87,56325.0,40.4839,40.4839,40.3867,40.3948,56325.0
2016-04-29 15:40:00,49.87,49.9,49.84,49.89,100932.0,40.3948,40.4191,40.3705,40.411,100932.0
2016-04-29 15:45:00,49.9,49.97,49.81,49.85,151771.0,40.4191,40.4758,40.3462,40.3786,151771.0
2016-04-29 15:50:00,49.85,49.9,49.83,49.86,134805.0,40.3786,40.4191,40.3624,40.3867,134805.0
2016-04-29 15:55:00,49.85,49.89,49.72,49.79,490727.0,40.3786,40.411,40.2733,40.33,490727.0
2016-05-02 09:30:00,49.74,49.92,49.7,49.78,79635.0,40.2895,40.4353,40.2571,40.3219,79635.0
2016-05-02 09:35:00,49.75,49.81,49.51,49.66,40916.0,40.2976,40.3462,40.1032,40.2247,40916.0
2016-05-02 09:40:00,49.68,49.73,49.55,49.62,23035.0,40.2409,40.2814,40.1356,40.1923,23035.0
2016-05-02 09:45:00,49.62,49.67,49.42,49.56,20742.0,40.1923,40.2328,40.0303,40.1437,20742.0
2016-05-02 09:50:00,49.58,49.83,49.55,49.8,14400.0,40.1599,40.3624,40.1356,40.3381,14400.0
2016-05-02 09:55:00,49.79,49.93,49.73,49.82,18518.0,40.33,40.4434,40.2814,40.3543,18518.0
2016-05-02 10:00:00,49.82,49.85,49.6,49.69,24267.0,40.3543,40.3786,40.1761,40.249,24267.0
2016-05-02 10:05:00,49.72,49.81,49.6,49.79,18732.0,40.2733,40.3462,40.1761,40.33,18732.0
2016-05-02 10:10:00,49.8,49.98,49.77,49.98,13878.0,40.3381,40.4839,40.3138,40.4839,13878.0
2016-05-02 10:15:00,49.96,50.05,49.86,49.93,23753.0,40.4677,40.5406,40.3867,40.4434,23753.0
2016-05-02 10:20:00,49.95,50.07,49.92,50.04,24562.0,40.4596,40.5568,40.4353,40.5325,24562.0
2016-05-02 10:25:00,50.03,50.13,49.96,50.09,25668.0,40.5244,40.6054,40.4677,40.573,25668.0
2016-05-02 10:30:00,50.11,50.15,50.06,50.06,19472.0,40.5892,40.6216,40.5487,40.5487,19472.0
2016-05-02 10:35:00,50.03,50.16,50.03,50.11,22403.0,40.5244,40.6297,40.5244,40.5892,22403.0
2016-05-02 10:40:00,50.12,50.24,50.11,50.18,25224.0,40.5973,40.6945,40.5892,40.6459,25224.0
2016-05-02 10:45:00,50.19,50.27,50.17,50.2,11020.0,40.654,40.7188,40.6378,40.6621,11020.0
2016-05-02 10:50:00,50.2,50.24,50.12,50.2,19229.0,40.6621,40.6945,40.5973,40.6621,19229.0
2016-05-02 10:55:00,50.19,50.28,50.16,50.23,19103.0,40.654,40.7269,40.6297,40.6864,19103.0
2016-05-02 11:00:00,50.24,50.29,50.21,50.23,20611.0,40.6945,40.735,40.6702,40.6864,20611.0
2016-05-02 11:05:00,50.23,50.28,50.22,50.26,26797.0,40.6864,40.7269,40.6783,40.7107,26797.0
2016-05-02 11:10:00,50.25,50.4,50.25,50.38,29790.0,40.7026,40.8241,40.7026,40.8079,29790.0
2016-05-02 11:15:00,50.37,50.39,50.31,50.35,29086.0,40.7998,40.816,40.7512,40.7836,29086.0
2016-05-02 11:20:00,50.36,50.38,50.19,50.28,18977.0,40.7917,40.8079,40.654,40.7269,18977.0
2016-05-02 11:25:00,50.25,50.27,50.13,50.2,15801.0,40.7026,40.7188,40.6054,40.6621,15801.0
2016-05-02 11:30:00,50.2,50.27,50.15,50.26,7378.0,40.6621,40.7188,40.6216,40.7107,7378.0
2016-05-02 11:35:00,50.26,50.39,50.25,50.39,8206.0,40.7107,40.816,40.7026,40.816,8206.0
2016-05-02 11:40:00,50.37,50.39,50.29,50.29,16990.0,40.7998,40.816,40.735,40.735,16990.0
2016-05-02 11:45:00,50.27,50.29,50.19,50.24,15829.0,40.7188,40.735,40.654,40.6945,15829.0
2016-05-02 11:50:00,50.25,50.25,50.16,50.2,17250.0,40.7026,40.7026,40.6297,40.6621,17250.0
2016-05-02 11:55:00,50.19,50.22,50.03,50.05,16965.0,40.654,40.6783,40.5244,40.5406,16965.0
2016-05-02 12:00:00,50.06,50.13,50.05,50.06,8715.0,40.5487,40.6054,40.5406,40.5487,8715.0
2016-05-02 12:05:00,50.09,50.12,50.07,50.09,32793.0,40.573,40.5973,40.5568,40.573,32793.0
2016-05-02 12:10:00,50.09,50.11,50.02,50.02,10672.0,40.573,40.5892,40.5163,40.5163,10672.0
2016-05-02 12:15:00,50.02,50.05,49.98,50.04,17093.0,40.5163,40.5406,40.4839,40.5325,17093.0
2016-05-02 12:20:00,50.06,50.09,50.0,50.01,6651.0,40.5487,40.573,40.5001,40.5082,6651.0
2016-05-02 12:25:00,50.01,50.02,49.93,49.94,7794.0,40.5082,40.5163,40.4434,40.4515,7794.0
2016-05-02 12:30:00,49.93,50.0,49.93,49.96,8986.0,40.4434,40.5001,40.4434,40.4677,8986.0
2016-05-02 12:35:00,49.98,50.07,49.98,50.01,15233.0,40.4839,40.5568,40.4839,40.5082,15233.0
2016-05-02 12:40:00,50.01,50.13,50.01,50.09,12323.0,40.5082,40.6054,40.5082,40.573,12323.0
2016-05-02 12:45:00,50.09,50.1,50.0,50.0,24643.0,40.573,40.5811,40.5001,40.5001,24643.0
2016-05-02 12:50:00,50.0,50.05,49.96,49.99,7878.0,40.5001,40.5406,40.4677,40.492,7878.0
2016-05-02 12:55:00,49.98,50.05,49.96,50.03,12296.0,40.4839,40.5406,40.4677,40.5244,12296.0
2016-05-02 13:00:00,50.03,50.13,50.02,50.1,11125.0,40.5244,40.6054,40.5163,40.5811,11125.0
2016-05-02 13:05:00,50.12,50.15,50.1,50.1,9958.0,40.5973,40.6216,40.5811,40.5811,9958.0
2016-05-02 13:10:00,50.09,50.18,50.09,50.16,9156.0,40.573,40.6459,40.573,40.6297,9156.0
2016-05-02 13:15:00,50.16,50.24,50.14,50.2,12230.0,40.6297,40.6945,40.6135,40.6621,12230.0
2016-05-02 13:20:00,50.21,50.24,50.18,50.23,14140.0,40.6702,40.6945,40.6459,40.6864,14140.0
2016-05-02 13:25:00,50.22,50.28,50.19,50.26,9010.0,40.6783,40.7269,40.654,40.7107,9010.0
2016-05-02 13:30:00,50.26,50.29,50.19,50.2,8090.0,40.7107,40.735,40.654,40.6621,8090.0
2016-05-02 13:35:00,50.2,50.21,50.1,50.13,9189.0,40.6621,40.6702,40.5811,40.6054,9189.0
2016-05-02 13:40:00,50.13,50.15,50.11,50.12,13064.0,40.6054,40.6216,40.5892,40.5973,13064.0
2016-05-02 13:45:00,50.12,50.17,50.09,50.17,12295.0,40.5973,40.6378,40.573,40.6378,12295.0
2016-05-02 13:50:00,50.17,50.17,50.12,50.14,6228.0,40.6378,40.6378,40.5973,40.6135,6228.0
2016-05-02 13:55:00,50.16,50.17,50.11,50.13,9836.0,40.6297,40.6378,40.5892,40.6054,9836.0
2016-05-02 14:00:00,50.12,50.19,50.11,50.19,43007.0,40.5973,40.654,40.5892,40.654,43007.0
2016-05-02 14:05:00,50.19,50.27,50.19,50.24,27329.0,40.654,40.7188,40.654,40.6945,27329.0
2016-05-02 14:10:00,50.24,50.31,50.22,50.3,24696.0,40.6945,40.7512,40.6783,40.7431,24696.0
2016-05-02 14:15:00,50.32,50.37,50.31,50.33,17619.0,40.7593,40.7998,40.7512,40.7674,17619.0
2016-05-02 14:20:00,50.32,50.39,50.31,50.34,16336.0,40.7593,40.816,40.7512,40.7755,16336.0
2016-05-02 14:25:00,50.35,50.35,50.3,50.33,14299.0,40.7836,40.7836,40.7431,40.7674,14299.0
2016-05-02 14:30:00,50.33,50.38,50.22,50.24,60734.0,40.7674,40.8079,40.6783,40.6945,60734.0
2016-05-02 14:35:00,50.24,50.28,50.14,50.15,32611.0,40.6945,40.7269,40.6135,40.6216,32611.0
2016-05-02 14:40:00,50.15,50.19,50.12,50.13,18210.0,40.6216,40.654,40.5973,40.6054,18210.0
2016-05-02 14:45:00,50.14,50.18,50.09,50.13,13842.0,40.6135,40.6459,40.573,40.6054,13842.0
2016-05-02 14:50:00,50.12,50.14,50.01,50.02,18243.0,40.5973,40.6135,40.5082,40.5163,18243.0
2016-05-02 14:55:00,50.03,50.14,50.03,50.12,18802.0,40.5244,40.6135,40.5244,40.5973,18802.0
2016-05-02 15:00:00,50.13,50.14,50.05,50.08,28626.0,40.6054,40.6135,40.5406,40.5649,28626.0
2016-05-02 15:05:00,50.09,50.13,50.06,50.12,25201.0,40.573,40.6054,40.5487,40.5973,25201.0
2016-05-02 15:10:00,50.12,50.23,50.12,50.23,26048.0,40.5973,40.6864,40.5973,40.6864,26048.0
2016-05-02 15:15:00,50.22,50.23,50.18,50.21,34875.0,40.6783,40.6864,40.6459,40.6702,34875.0
2016-05-02 15:20:00,50.21,50.21,50.16,50.16,33453.0,40.6702,40.6702,40.6297,40.6297,33453.0
2016-05-02 15:25:00,50.16,50.18,50.14,50.15,26407.0,40.6297,40.6459,40.6135,40.6216,26407.0
2016-05-02 15:30:00,50.15,50.18,50.11,50.14,40746.0,40.6216,40.6459,40.5892,40.6135,40746.0
2016-05-02 15:35:00,50.14,50.24,50.13,50.23,65235.0,40.6135,40.6945,40.6054,40.6864,65235.0
2016-05-02 15:40:00,50.23,50.36,50.23,50.35,33732.0,40.6864,40.7917,40.6864,40.7836,33732.0
2016-05-02 15:45:00,50.37,50.38,50.34,50.34,56458.0,40.7998,40.8079,40.7755,40.7755,56458.0
2016-05-02 15:50:00,50.34,50.35,50.26,50.33,87630.0,40.7755,40.7836,40.7107,40.7674,87630.0
2016-05-02 15:55:00,50.33,50.35,50.28,50.32,121534.0,40.7674,40.7836,40.7269,40.7593,121534.0
2016-05-03 09:30:00,49.44,49.51,49.35,49.51,7814.0,40.0465,40.1032,39.9736,40.1032,7814.0
2016-05-03 09:35:00,49.53,49.53,49.18,49.26,96180.0,40.1194,40.1194,39.8359,39.9007,96180.0
2016-05-03 09:40:00,49.25,49.39,49.2,49.34,30447.0,39.8926,40.006,39.8521,39.9655,30447.0
2016-05-03 09:45:00,49.34,49.39,49.24,49.26,19981.0,39.9655,40.006,39.8845,39.9007,19981.0
2016-05-03 09:50:00,49.24,49.4,49.14,49.32,99616.0,39.8845,40.0141,39.8035,39.9493,99616.0
2016-05-03 09:55:00,49.34,49.34,49.23,49.3,45335.0,39.9655,39.9655,39.8764,39.9331,45335.0
2016-05-03 10:00:00,49.29,49.33,49.18,49.18,24016.0,39.925,39.9574,39.8359,39.8359,24016.0
2016-05-03 10:05:00,49.19,49.27,49.09,49.09,53707.0,39.844,39.9088,39.763,39.763,53707.0
2016-05-03 10:10:00,49.11,49.12,49.0,49.03,25192.0,39.7792,39.7873,39.6901,39.7144,25192.0
2016-05-03 10:15:00,49.03,49.14,48.99,49.14,24828.0,39.7144,39.8035,39.682,39.8035,24828.0
2016-05-03 10:20:00,49.14,49.21,49.03,49.03,11168.0,39.8035,39.8602,39.7144,39.7144,11168.0
2016-05-03 10:25:00,49.06,49.08,49.01,49.03,411600.0,39.7387,39.7549,39.6982,39.7144,411600.0
2016-05-03 10:30:00,49.03,49.03,48.93,48.94,20723.0,39.7144,39.7144,39.6334,39.6415,20723.0
2016-05-03 10:35:00,48.93,48.93,48.75,48.8,25882.0,39.6334,39.6334,39.4876,39.5281,25882.0
2016-05-03 10:40:00,48.8,49.0,48.73,48.94,46401.0,39.5281,39.6901,39.4714,39.6415,46401.0
2016-05-03 10:45:00,48.94,48.99,48.87,48.94,82732.0,39.6415,39.682,39.5848,39.6415,82732.0
2016-05-03 10:50:00,48.93,49.01,48.79,48.79,59293.0,39.6334,39.6982,39.52,39.52,59293.0
2016-05-03 10:55:00,48.8,48.85,48.62,48.66,47573.0,39.5281,39.5686,39.3823,39.4147,47573.0
2016-05-03 11:00:00,48.66,48.82,48.62,48.81,30393.0,39.4147,39.5443,39.3823,39.5362,30393.0
2016-05-03 11:05:00,48.8,48.8,48.66,48.71,56613.0,39.5281,39.5281,39.4147,39.4552,56613.0
2016-05-03 11:10:00,48.7,48.74,48.65,48.72,112767.0,39.4471,39.4795,39.4066,39.4633,112767.0
2016-05-03 11:15:00,48.73,48.73,48.62,48.63,22504.0,39.4714,39.4714,39.3823,39.3904,22504.0
2016-05-03 11:20:00,48.63,48.63,48.43,48.49,49315.0,39.3904,39.3904,39.2284,39.277,49315.0
2016-05-03 11:25:00,48.49,48.64,48.48,48.62,55457.0,39.277,39.3985,39.2689,39.3823,55457.0
2016-05-03 11:30:00,48.62,48.64,48.53,48.6,18558.0,39.3823,39.3985,39.3094,39.3661,18558.0
2016-05-03 11:35:00,48.61,48.75,48.6,48.75,17570.0,39.3742,39.4876,39.3661,39.4876,17570.0
2016-05-03 11:40:00,48.73,48.8,48.68,48.8,13935.0,39.4714,39.5281,39.4309,39.5281,13935.0
2016-05-03 11:45:00,48.8,48.8,48.66,48.67,31178.0,39.5281,39.5281,39.4147,39.4228,31178.0
2016-05-03 11:50:00,48.67,48.73,48.62,48.73,39349.0,39.4228,39.4714,39.3823,39.4714,39349.0
2016-05-03 11:55:00,48.73,48.75,48.61,48.62,12096.0,39.4714,39.4876,39.3742,39.3823,12096.0
2016-05-03 12:00:00,48.62,48.63,48.5,48.5,17315.0,39.3823,39.3904,39.2851,39.2851,17315.0
2016-05-03 12:05:00,48.5,48.5,48.41,48.45,19683.0,39.2851,39.2851,39.2122,39.2446,19683.0
2016-05-03 12:10:00,48.43,48.43,48.33,48.41,169391.0,39.2284,39.2284,39.1474,39.2122,169391.0
2016-05-03 12:15:00,48.41,48.45,48.39,48.4,7553.0,39.2122,39.2446,39.196,39.2041,7553.0
2016-05-03 12:20:00,48.38,48.4,48.3,48.35,15322.0,39.1879,39.2041,39.1231,39.1636,15322.0
2016-05-03 12:25:00,48.35,48.47,48.3,48.46,52085.0,39.1636,39.2608,39.1231,39.2527,52085.0
2016-05-03 12:30:00,48.47,48.55,48.45,48.54,16659.0,39.2608,39.3256,39.2446,39.3175,16659.0
2016-05-03 12:35:00,48.54,48.62,48.51,48.61,13127.0,39.3175,39.3823,39.2932,39.3742,13127.0
2016-05-03 12:40:00,48.6,48.66,48.6,48.66,12560.0,39.3661,39.4147,39.3661,39.4147,12560.0
2016-05-03 12:45:00,48.66,48.68,48.63,48.68,29703.0,39.4147,39.4309,39.3904,39.4309,29703.0
2016-05-03 12:50:00,48.68,48.7,48.58,48.59,21200.0,39.4309,39.4471,39.3499,39.358,21200.0
2016-05-03 12:55:00,48.58,48.6,48.53,48.6,33121.0,39.3499,39.3661,39.3094,39.3661,33121.0
2016-05-03 13:00:00,48.59,48.62,48.48,48.49,21739.0,39.358,39.3823,39.2689,39.277,21739.0
2016-05-03 13:05:00,48.49,48.56,48.45,48.55,35773.0,39.277,39.3337,39.2446,39.3256,35773.0
2016-05-03 13:10:00,48.55,48.57,48.53,48.54,45733.0,39.3256,39.3418,39.3094,39.3175,45733.0
2016-05-03 13:15:00,48.55,48.55,48.46,48.53,84730.0,39.3256,39.3256,39.2527,39.3094,84730.0
2016-05-03 13:20:00,48.54,48.61,48.52,48.59,14287.0,39.3175,39.3742,39.3013,39.358,14287.0
2016-05-03 13:25:00,48.57,48.64,48.57,48.64,8853.0,39.3418,39.3985,39.3418,39.3985,8853.0
2016-05-03 13:30:00,48.65,48.68,48.62,48.68,23976.0,39.4066,39.4309,39.3823,39.4309,23976.0
2016-05-03 13:35:00,48.68,48.73,48.65,48.71,21038.0,39.4309,39.4714,39.4066,39.4552,21038.0
2016-05-03 13:40:00,48.71,48.76,48.71,48.73,13994.0,39.4552,39.4957,39.4552,39.4714,13994.0
2016-05-03 13:45:00,48.73,48.73,48.58,48.59,27768.0,39.4714,39.4714,39.3499,39.358,27768.0
2016-05-03 13:50:00,48.6,48.61,48.55,48.59,17738.0,39.3661,39.3742,39.3256,39.358,17738.0
2016-05-03 13:55:00,48.57,48.66,48.57,48.6,30023.0,39.3418,39.4147,39.3418,39.3661,30023.0
2016-05-03 14:00:00,48.6,48.67,48.53,48.57,204180.0,39.3661,39.4228,39.3094,39.3418,204180.0
2016-05-03 14:05:00,48.57,48.65,48.56,48.65,10475.0,39.3418,39.4066,39.3337,39.4066,10475.0
2016-05-03 14:10:00,48.66,48.69,48.57,48.6,9895.0,39.4147,39.439,39.3418,39.3661,9895.0
2016-05-03 14:15:00,48.59,48.63,48.55,48.55,14917.0,39.358,39.3904,39.3256,39.3256,14917.0
2016-05-03 14:20:00,48.54,48.58,48.53,48.56,10494.0,39.3175,39.3499,39.3094,39.3337,10494.0
2016-05-03 14:25:00,48.57,48.66,48.56,48.65,13818.0,39.3418,39.4147,39.3337,39.4066,13818.0
2016-05-03 14:30:00,48.66,48.73,48.64,48.71,13572.0,39.4147,39.4714,39.3985,39.4552,13572.0
2016-05-03 14:35:00,48.72,48.78,48.72,48.76,11524.0,39.4633,39.5119,39.4633,39.4957,11524.0
2016-05-03 14:40:00,48.75,48.76,48.67,48.68,14521.0,39.4876,39.4957,39.4228,39.4309,14521.0
2016-05-03 14:45:00,48.68,48.72,48.64,48.64,12914.0,39.4309,39.4633,39.3985,39.3985,12914.0
2016-05-03 14:50:00,48.64,48.68,48.63,48.65,14574.0,39.3985,39.4309,39.3904,39.4066,14574.0
2016-05-03 14:55:00,48.65,48.68,48.59,48.64,26140.0,39.4066,39.4309,39.358,39.3985,26140.0
2016-05-03 15:00:00,48.65,48.66,48.58,48.59,12669.0,39.4066,39.4147,39.3499,39.358,12669.0
2016-05-03 15:05:00,48.6,48.68,48.6,48.68,21988.0,39.3661,39.4309,39.3661,39.4309,21988.0
2016-05-03 15:10:00,48.67,48.68,48.59,48.67,20520.0,39.4228,39.4309,39.358,39.4228,20520.0
2016-05-03 15:15:00,48.67,48.67,48.59,48.64,20187.0,39.4228,39.4228,39.358,39.3985,20187.0
2016-05-03 15:20:00,48.64,48.66,48.6,48.62,41339.0,39.3985,39.4147,39.3661,39.3823,41339.0
2016-05-03 15:25:00,48.62,48.68,48.62,48.67,44586.0,39.3823,39.4309,39.3823,39.4228,44586.0
2016-05-03 15:30:00,48.66,48.71,48.54,48.58,48737.0,39.4147,39.4552,39.3175,39.3499,48737.0
2016-05-03 15:35:00,48.58,48.64,48.55,48.6,36733.0,39.3499,39.3985,39.3256,39.3661,36733.0
2016-05-03 15:40:00,48.6,48.65,48.57,48.58,58984.0,39.3661,39.4066,39.3418,39.3499,58984.0
2016-05-03 15:45:00,48.58,48.73,48.58,48.71,61978.0,39.3499,39.4714,39.3499,39.4552,61978.0
2016-05-03 15:50:00,48.71,48.73,48.69,48.71,76125.0,39.4552,39.4714,39.439,39.4552,76125.0
2016-05-03 15:55:00,48.72,48.73,48.65,48.73,126712.0,39.4633,39.4714,39.4066,39.4714,126712.0
2016-05-04 09:30:00,48.29,48.48,47.82,48.48,75293.0,39.115,39.2689,38.7343,39.2689,75293.0
2016-05-04 09:35:00,48.48,48.68,48.43,48.59,21936.0,39.2689,39.4309,39.2284,39.358,21936.0
2016-05-04 09:40:00,48.6,48.77,48.55,48.65,20166.0,39.3661,39.5038,39.3256,39.4066,20166.0
2016-05-04 09:45:00,48.65,48.82,48.63,48.82,29038.0,39.4066,39.5443,39.3904,39.5443,29038.0
2016-05-04 09:50:00,48.81,48.98,48.77,48.98,19424.0,39.5362,39.6739,39.5038,39.6739,19424.0
2016-05-04 09:55:00,49.0,49.05,48.88,48.91,27064.0,39.6901,39.7306,39.5929,39.6172,27064.0
2016-05-04 10:00:00,48.93,49.0,48.86,48.86,19111.0,39.6334,39.6901,39.5767,39.5767,19111.0
2016-05-04 10:05:00,48.85,48.88,48.63,48.75,19265.0,39.5686,39.5929,39.3904,39.4876,19265.0
2016-05-04 10:10:00,48.74,48.9,48.72,48.86,22485.0,39.4795,39.6091,39.4633,39.5767,22485.0
2016-05-04 10:15:00,48.88,48.98,48.8,48.95,36702.0,39.5929,39.6739,39.5281,39.6496,36702.0
2016-05-04 10:20:00,48.94,48.94,48.77,48.82,28791.0,39.6415,39.6415,39.5038,39.5443,28791.0
2016-05-04 10:25:00,48.85,48.94,48.82,48.93,20884.0,39.5686,39.6415,39.5443,39.6334,20884.0
2016-05-04 10:30:00,48.91,48.91,48.7,48.7,31924.0,39.6172,39.6172,39.4471,39.4471,31924.0
2016-05-04 10:35:00,48.68,48.72,48.59,48.7,17389.0,39.4309,39.4633,39.358,39.4471,17389.0
2016-05-04 10:40:00,48.72,48.76,48.54,48.58,12461.0,39.4633,39.4957,39.3175,39.3499,12461.0
2016-05-04 10:45:00,48.58,48.68,48.51,48.51,23619.0,39.3499,39.4309,39.2932,39.2932,23619.0
2016-05-04 10:50:00,48.51,48.59,48.51,48.56,18328.0,39.2932,39.358,39.2932,39.3337,18328.0
2016-05-04 10:55:00,48.56,48.63,48.56,48.62,13007.0,39.3337,39.3904,39.3337,39.3823,13007.0
2016-05-04 11:00:00,48.62,48.67,48.52,48.61,21781.0,39.3823,39.4228,39.3013,39.3742,21781.0
2016-05-04 11:05:00,48.61,48.66,48.58,48.6,16238.0,39.3742,39.4147,39.3499,39.3661,16238.0
2016-05-04 11:10:00,48.62,48.67,48.55,48.55,15057.0,39.3823,39.4228,39.3256,39.3256,15057.0
2016-05-04 11:15:00,48.56,48.58,48.4,48.4,38763.0,39.3337,39.3499,39.2041,39.2041,38763.0
2016-05-04 11:20:00,48.39,48.39,48.16,48.2,88781.0,39.196,39.196,39.0097,39.0421,88781.0
2016-05-04 11:25:00,48.19,48.2,48.12,48.18,56815.0,39.034,39.0421,38.9773,39.0259,56815.0
2016-05-04 11:30:00,48.19,48.21,48.08,48.21,550714.0,39.034,39.0502,38.9449,39.0502,550714.0
2016-05-04 11:35:00,48.21,48.29,48.14,48.28,79897.0,39.0502,39.115,38.9935,39.1069,79897.0
2016-05-04 11:40:00,48.29,48.39,48.28,48.32,17070.0,39.115,39.196,39.1069,39.1393,17070.0
2016-05-04 11:45:00,48.32,48.42,48.28,48.39,25649.0,39.1393,39.2203,39.1069,39.196,25649.0
2016-05-04 11:50:00,48.4,48.4,48.31,48.34,115811.0,39.2041,39.2041,39.1312,39.1555,115811.0
2016-05-04 11:55:00,48.34,48.41,48.33,48.35,43728.0,39.1555,39.2122,39.1474,39.1636,43728.0
2016-05-04 12:00:00,48.34,48.41,48.34,48.4,29592.0,39.1555,39.2122,39.1555,39.2041,29592.0
2016-05-04 12:05:00,48.4,48.46,48.35,48.37,18742.0,39.2041,39.2527,39.1636,39.1798,18742.0
2016-05-04 12:10:00,48.36,48.48,48.36,48.48,22533.0,39.1717,39.2689,39.1717,39.2689,22533.0
2016-05-04 12:15:00,48.46,48.53,48.43,48.51,86711.0,39.2527,39.3094,39.2284,39.2932,86711.0
2016-05-04 12:20:00,48.51,48.57,48.48,48.53,24464.0,39.2932,39.3418,39.2689,39.3094,24464.0
2016-05-04 12:25:00,48.54,48.57,48.46,48.46,19182.0,39.3175,39.3418,39.2527,39.2527,19182.0
2016-05-04 12:30:00,48.47,48.53,48.38,48.53,16754.0,39.2608,39.3094,39.1879,39.3094,16754.0
2016-05-04 12:35:00,48.53,48.56,48.51,48.53,20005.0,39.3094,39.3337,39.2932,39.3094,20005.0
2016-05-04 12:40:00,48.53,48.55,48.48,48.52,10571.0,39.3094,39.3256,39.2689,39.3013,10571.0
2016-05-04 12:45:00,48.52,48.57,48.49,48.53,16032.0,39.3013,39.3418,39.277,39.3094,16032.0
2016-05-04 12:50:00,48.53,48.53,48.48,48.5,11652.0,39.3094,39.3094,39.2689,39.2851,11652.0
2016-05-04 12:55:00,48.49,48.5,48.46,48.46,9562.0,39.277,39.2851,39.2527,39.2527,9562.0
2016-05-04 13:00:00,48.45,48.5,48.45,48.46,16784.0,39.2446,39.2851,39.2446,39.2527,16784.0
2016-05-04 13:05:00,48.46,48.52,48.45,48.5,8701.0,39.2527,39.3013,39.2446,39.2851,8701.0
2016-05-04 13:10:00,48.5,48.51,48.39,48.39,58000.0,39.2851,39.2932,39.196,39.196,58000.0
2016-05-04 13:15:00,48.4,48.45,48.38,48.4,36338.0,39.2041,39.2446,39.1879,39.2041,36338.0
2016-05-04 13:20:00,48.4,48.47,48.39,48.45,124075.0,39.2041,39.2608,39.196,39.2446,124075.0
2016-05-04 13:25:00,48.45,48.51,48.44,48.49,15686.0,39.2446,39.2932,39.2365,39.277,15686.0
2016-05-04 13:30:00,48.51,48.58,48.48,48.56,23285.0,39.2932,39.3499,39.2689,39.3337,23285.0
2016-05-04 13:35:00,48.57,48.58,48.52,48.54,18870.0,39.3418,39.3499,39.3013,39.3175,18870.0
2016-05-04 13:40:00,48.54,48.56,48.52,48.55,20659.0,39.3175,39.3337,39.3013,39.3256,20659.0
2016-05-04 13:45:00,48.54,48.56,48.52,48.52,19013.0,39.3175,39.3337,39.3013,39.3013,19013.0
2016-05-04 13:50:00,48.52,48.56,48.49,48.49,20565.0,39.3013,39.3337,39.277,39.277,20565.0
2016-05-04 13:55:00,48.5,48.5,48.41,48.41,20059.0,39.2851,39.2851,39.2122,39.2122,20059.0
2016-05-04 14:00:00,48.43,48.5,48.38,48.49,17970.0,39.2284,39.2851,39.1879,39.277,17970.0
2016-05-04 14:05:00,48.5,48.52,48.46,48.52,22141.0,39.2851,39.3013,39.2527,39.3013,22141.0
2016-05-04 14:10:00,48.51,48.52,48.46,48.5,8760.0,39.2932,39.3013,39.2527,39.2851,8760.0
2016-05-04 14:15:00,48.5,48.5,48.46,48.5,12986.0,39.2851,39.2851,39.2527,39.2851,12986.0
2016-05-04 14:20:00,48.49,48.56,48.48,48.54,16153.0,39.277,39.3337,39.2689,39.3175,16153.0
2016-05-04 14:25:00,48.54,48.56,48.49,48.52,32181.0,39.3175,39.3337,39.277,39.3013,32181.0
2016-05-04 14:30:00,48.52,48.53,48.49,48.5,13929.0,39.3013,39.3094,39.277,39.2851,13929.0
2016-05-04 14:35:00,48.5,48.58,48.5,48.55,37095.0,39.2851,39.3499,39.2851,39.3256,37095.0
2016-05-04 14:40:00,48.54,48.57,48.53,48.55,9063.0,39.3175,39.3418,39.3094,39.3256,9063.0
2016-05-04 14:45:00,48.55,48.58,48.52,48.58,12497.0,39.3256,39.3499,39.3013,39.3499,12497.0
2016-05-04 14:50:00,48.58,48.61,48.55,48.58,7353.0,39.3499,39.3742,39.3256,39.3499,7353.0
2016-05-04 14:55:00,48.58,48.61,48.58,48.6,7805.0,39.3499,39.3742,39.3499,39.3661,7805.0
2016-05-04 15:00:00,48.59,48.62,48.55,48.56,12439.0,39.358,39.3823,39.3256,39.3337,12439.0
2016-05-04 15:05:00,48.56,48.56,48.51,48.53,11711.0,39.3337,39.3337,39.2932,39.3094,11711.0
2016-05-04 15:10:00,48.53,48.55,48.44,48.5,66248.0,39.3094,39.3256,39.2365,39.2851,66248.0
2016-05-04 15:15:00,48.51,48.56,48.48,48.54,45675.0,39.2932,39.3337,39.2689,39.3175,45675.0
2016-05-04 15:20:00,48.54,48.58,48.52,48.54,12366.0,39.3175,39.3499,39.3013,39.3175,12366.0
2016-05-04 15:25:00,48.54,48.54,48.49,48.49,15107.0,39.3175,39.3175,39.277,39.277,15107.0
2016-05-04 15:30:00,48.48,48.55,48.48,48.54,29131.0,39.2689,39.3256,39.2689,39.3175,29131.0
2016-05-04 15:35:00,48.54,48.58,48.52,48.56,33456.0,39.3175,39.3499,39.3013,39.3337,33456.0
2016-05-04 15:40:00,48.57,48.65,48.54,48.63,38139.0,39.3418,39.4066,39.3175,39.3904,38139.0
2016-05-04 15:45:00,48.63,48.65,48.61,48.62,36171.0,39.3904,39.4066,39.3742,39.3823,36171.0
2016-05-04 15:50:00,48.62,48.62,48.56,48.58,68570.0,39.3823,39.3823,39.3337,39.3499,68570.0
2016-05-04 15:55:00,48.58,48.58,48.48,48.51,138730.0,39.3499,39.3499,39.2689,39.2932,138730.0
2016-05-05 09:30:00,48.73,48.97,48.63,48.77,53676.0,39.4714,39.6658,39.3904,39.5038,53676.0
2016-05-05 09:35:00,48.83,48.83,48.56,48.76,54736.0,39.5524,39.5524,39.3337,39.4957,54736.0
2016-05-05 09:40:00,48.77,48.87,48.65,48.77,55176.0,39.5038,39.5848,39.4066,39.5038,55176.0
2016-05-05 09:45:00,48.73,48.77,48.56,48.77,29178.0,39.4714,39.5038,39.3337,39.5038,29178.0
2016-05-05 09:50:00,48.72,48.95,48.7,48.95,38139.0,39.4633,39.6496,39.4471,39.6496,38139.0
2016-05-05 09:55:00,48.95,48.98,48.73,48.77,13549.0,39.6496,39.6739,39.4714,39.5038,13549.0
2016-05-05 10:00:00,48.78,48.83,48.57,48.83,29815.0,39.5119,39.5524,39.3418,39.5524,29815.0
2016-05-05 10:05:00,48.84,48.9,48.76,48.88,14378.0,39.5605,39.6091,39.4957,39.5929,14378.0
2016-05-05 10:10:00,48.88,49.04,48.82,49.03,24612.0,39.5929,39.7225,39.5443,39.7144,24612.0
2016-05-05 10:15:00,49.03,49.03,48.88,48.96,20214.0,39.7144,39.7144,39.5929,39.6577,20214.0
2016-05-05 10:20:00,48.98,49.02,48.91,48.95,19535.0,39.6739,39.7063,39.6172,39.6496,19535.0
2016-05-05 10:25:00,48.95,49.0,48.87,48.93,21484.0,39.6496,39.6901,39.5848,39.6334,21484.0
2016-05-05 10:30:00,48.95,49.04,48.93,49.0,16526.0,39.6496,39.7225,39.6334,39.6901,16526.0
2016-05-05 10:35:00,49.0,49.01,48.82,48.85,11166.0,39.6901,39.6982,39.5443,39.5686,11166.0
2016-05-05 10:40:00,48.87,48.91,48.82,48.91,38415.0,39.5848,39.6172,39.5443,39.6172,38415.0
2016-05-05 10:45:00,48.91,48.94,48.86,48.92,14915.0,39.6172,39.6415,39.5767,39.6253,14915.0
2016-05-05 10:50:00,48.91,48.97,48.86,48.95,16123.0,39.6172,39.6658,39.5767,39.6496,16123.0
2016-05-05 10:55:00,48.95,48.95,48.89,48.92,13976.0,39.6496,39.6496,39.601,39.6253,13976.0
2016-05-05 11:00:00,48.95,48.96,48.85,48.86,7605.0,39.6496,39.6577,39.5686,39.5767,7605.0
2016-05-05 11:05:00,48.83,48.94,48.83,48.87,19670.0,39.5524,39.6415,39.5524,39.5848,19670.0
2016-05-05 11:10:00,48.86,48.89,48.8,48.8,12727.0,39.5767,39.601,39.5281,39.5281,12727.0
2016-05-05 11:15:00,48.82,48.88,48.79,48.87,15002.0,39.5443,39.5929,39.52,39.5848,15002.0
2016-05-05 11:20:00,48.86,48.86,48.63,48.67,13991.0,39.5767,39.5767,39.3904,39.4228,13991.0
2016-05-05 11:25:00,48.68,48.71,48.63,48.67,206455.0,39.4309,39.4552,39.3904,39.4228,206455.0
2016-05-05 11:30:00,48.69,48.8,48.68,48.77,13726.0,39.439,39.5281,39.4309,39.5038,13726.0
2016-05-05 11:35:00,48.81,48.9,48.81,48.82,9242.0,39.5362,39.6091,39.5362,39.5443,9242.0
2016-05-05 11:40:00,48.83,48.84,48.7,48.73,19003.0,39.5524,39.5605,39.4471,39.4714,19003.0
2016-05-05 11:45:00,48.74,48.78,48.7,48.72,7002.0,39.4795,39.5119,39.4471,39.4633,7002.0
2016-05-05 11:50:00,48.72,48.85,48.72,48.78,13038.0,39.4633,39.5686,39.4633,39.5119,13038.0
2016-05-05 11:55:00,48.77,48.78,48.72,48.75,15307.0,39.5038,39.5119,39.4633,39.4876,15307.0
2016-05-05 12:00:00,48.74,48.78,48.69,48.69,14864.0,39.4795,39.5119,39.439,39.439,14864.0
2016-05-05 12:05:00,48.69,48.79,48.58,48.59,68073.0,39.439,39.52,39.3499,39.358,68073.0
2016-05-05 12:10:00,48.6,48.6,48.45,48.52,49738.0,39.3661,39.3661,39.2446,39.3013,49738.0
2016-05-05 12:15:00,48.54,48.64,48.51,48.51,22630.0,39.3175,39.3985,39.2932,39.2932,22630.0
2016-05-05 12:20:00,48.51,48.51,48.27,48.28,36693.0,39.2932,39.2932,39.0988,39.1069,36693.0
2016-05-05 12:25:00,48.28,48.28,48.11,48.16,43600.0,39.1069,39.1069,38.9692,39.0097,43600.0
2016-05-05 12:30:00,48.16,48.3,48.16,48.25,57109.0,39.0097,39.1231,39.0097,39.0826,57109.0
2016-05-05 12:35:00,48.26,48.27,48.23,48.25,13492.0,39.0907,39.0988,39.0664,39.0826,13492.0
2016-05-05 12:40:00,48.26,48.33,48.24,48.33,29069.0,39.0907,39.1474,39.0745,39.1474,29069.0
2016-05-05 12:45:00,48.33,48.42,48.3,48.42,27755.0,39.1474,39.2203,39.1231,39.2203,27755.0
2016-05-05 12:50:00,48.41,48.53,48.4,48.5,31762.0,39.2122,39.3094,39.2041,39.2851,31762.0
2016-05-05 12:55:00,48.5,48.54,48.49,48.52,12933.0,39.2851,39.3175,39.277,39.3013,12933.0
2016-05-05 13:00:00,48.51,48.52,48.4,48.42,11762.0,39.2932,39.3013,39.2041,39.2203,11762.0
2016-05-05 13:05:00,48.43,48.43,48.29,48.29,5438.0,39.2284,39.2284,39.115,39.115,5438.0
2016-05-05 13:10:00,48.29,48.34,48.26,48.29,20564.0,39.115,39.1555,39.0907,39.115,20564.0
2016-05-05 13:15:00,48.28,48.37,48.26,48.37,21436.0,39.1069,39.1798,39.0907,39.1798,21436.0
2016-05-05 13:20:00,48.37,48.39,48.23,48.23,14249.0,39.1798,39.196,39.0664,39.0664,14249.0
2016-05-05 13:25:00,48.23,48.25,48.11,48.12,30106.0,39.0664,39.0826,38.9692,38.9773,30106.0
2016-05-05 13:30:00,48.13,48.28,48.12,48.28,37644.0,38.9854,39.1069,38.9773,39.1069,37644.0
2016-05-05 13:35:00,48.27,48.31,48.22,48.31,10454.0,39.0988,39.1312,39.0583,39.1312,10454.0
2016-05-05 13:40:00,48.33,48.4,48.33,48.37,10832.0,39.1474,39.2041,39.1474,39.1798,10832.0
2016-05-05 13:45:00,48.37,48.46,48.37,48.43,12644.0,39.1798,39.2527,39.1798,39.2284,12644.0
2016-05-05 13:50:00,48.43,48.47,48.42,48.45,7479.0,39.2284,39.2608,39.2203,39.2446,7479.0
2016-05-05 13:55:00,48.45,48.45,48.39,48.41,16675.0,39.2446,39.2446,39.196,39.2122,16675.0
2016-05-05 14:00:00,48.41,48.44,48.34,48.43,19049.0,39.2122,39.2365,39.1555,39.2284,19049.0
2016-05-05 14:05:00,48.43,48.52,48.42,48.48,17095.0,39.2284,39.3013,39.2203,39.2689,17095.0
2016-05-05 14:10:00,48.47,48.51,48.42,48.49,10436.0,39.2608,39.2932,39.2203,39.277,10436.0
2016-05-05 14:15:00,48.49,48.5,48.4,48.41,12688.0,39.277,39.2851,39.2041,39.2122,12688.0
2016-05-05 14:20:00,48.41,48.61,48.41,48.58,27219.0,39.2122,39.3742,39.2122,39.3499,27219.0
2016-05-05 14:25:00,48.57,48.62,48.54,48.61,9067.0,39.3418,39.3823,39.3175,39.3742,9067.0
2016-05-05 14:30:00,48.59,48.6,48.51,48.55,10867.0,39.358,39.3661,39.2932,39.3256,10867.0
2016-05-05 14:35:00,48.57,48.62,48.57,48.59,12120.0,39.3418,39.3823,39.3418,39.358,12120.0
2016-05-05 14:40:00,48.58,48.61,48.54,48.57,17117.0,39.3499,39.3742,39.3175,39.3418,17117.0
2016-05-05 14:45:00,48.57,48.59,48.5,48.51,22154.0,39.3418,39.358,39.2851,39.2932,22154.0
2016-05-05 14:50:00,48.52,48.54,48.46,48.46,9282.0,39.3013,39.3175,39.2527,39.2527,9282.0
2016-05-05 14:55:00,48.45,48.45,48.38,48.39,26685.0,39.2446,39.2446,39.1879,39.196,26685.0
2016-05-05 15:00:00,48.38,48.39,48.31,48.32,19364.0,39.1879,39.196,39.1312,39.1393,19364.0
2016-05-05 15:05:00,48.32,48.39,48.3,48.39,15264.0,39.1393,39.196,39.1231,39.196,15264.0
2016-05-05 15:10:00,48.4,48.49,48.4,48.48,17027.0,39.2041,39.277,39.2041,39.2689,17027.0
2016-05-05 15:15:00,48.49,48.49,48.4,48.48,41086.0,39.277,39.277,39.2041,39.2689,41086.0
2016-05-05 15:20:00,48.47,48.5,48.44,48.5,27483.0,39.2608,39.2851,39.2365,39.2851,27483.0
2016-05-05 15:25:00,48.5,48.5,48.44,48.44,25302.0,39.2851,39.2851,39.2365,39.2365,25302.0
2016-05-05 15:30:00,48.45,48.48,48.41,48.48,31390.0,39.2446,39.2689,39.2122,39.2689,31390.0
2016-05-05 15:35:00,48.49,48.5,48.4,48.41,33897.0,39.277,39.2851,39.2041,39.2122,33897.0
2016-05-05 15:40:00,48.41,48.5,48.41,48.49,35598.0,39.2122,39.2851,39.2122,39.277,35598.0
2016-05-05 15:45:00,48.49,48.51,48.38,48.39,52783.0,39.277,39.2932,39.1879,39.196,52783.0
2016-05-05 15:50:00,48.39,48.45,48.39,48.42,38419.0,39.196,39.2446,39.196,39.2203,38419.0
2016-05-05 15:55:00,48.42,48.46,48.38,48.45,90059.0,39.2203,39.2527,39.1879,39.2446,90059.0
2016-05-06 09:30:00,48.41,48.44,47.88,47.99,57566.0,39.2122,39.2365,38.7829,38.872,57566.0
2016-05-06 09:35:00,47.99,48.49,47.99,48.32,17723.0,38.872,39.277,38.872,39.1393,17723.0
2016-05-06 09:40:00,48.32,48.59,48.32,48.5,22769.0,39.1393,39.358,39.1393,39.2851,22769.0
2016-05-06 09:45:00,48.48,48.53,48.37,48.39,14404.0,39.2689,39.3094,39.1798,39.196,14404.0
2016-05-06 09:50:00,48.4,48.65,48.4,48.63,20766.0,39.2041,39.4066,39.2041,39.3904,20766.0
2016-05-06 09:55:00,48.64,48.69,48.58,48.59,14207.0,39.3985,39.439,39.3499,39.358,14207.0
2016-05-06 10:00:00,48.63,48.72,48.57,48.72,15388.0,39.3904,39.4633,39.3418,39.4633,15388.0
2016-05-06 10:05:00,48.71,48.88,48.66,48.83,31707.0,39.4552,39.5929,39.4147,39.5524,31707.0
2016-05-06 10:10:00,48.84,48.86,48.73,48.83,18064.0,39.5605,39.5767,39.4714,39.5524,18064.0
2016-05-06 10:15:00,48.83,48.89,48.77,48.82,25937.0,39.5524,39.601,39.5038,39.5443,25937.0
2016-05-06 10:20:00,48.82,48.82,48.61,48.66,32997.0,39.5443,39.5443,39.3742,39.4147,32997.0
2016-05-06 10:25:00,48.64,48.68,48.56,48.62,19267.0,39.3985,39.4309,39.3337,39.3823,19267.0
2016-05-06 10:30:00,48.59,48.73,48.56,48.71,18001.0,39.358,39.4714,39.3337,39.4552,18001.0
2016-05-06 10:35:00,48.73,48.76,48.6,48.67,23215.0,39.4714,39.4957,39.3661,39.4228,23215.0
2016-05-06 10:40:00,48.68,48.72,48.61,48.72,9188.0,39.4309,39.4633,39.3742,39.4633,9188.0
2016-05-06 10:45:00,48.71,48.71,48.62,48.68,12565.0,39.4552,39.4552,39.3823,39.4309,12565.0
2016-05-06 10:50:00,48.67,48.71,48.56,48.64,23456.0,39.4228,39.4552,39.3337,39.3985,23456.0
2016-05-06 10:55:00,48.64,48.64,48.45,48.52,25905.0,39.3985,39.3985,39.2446,39.3013,25905.0
2016-05-06 11:00:00,48.52,48.59,48.49,48.56,21139.0,39.3013,39.358,39.277,39.3337,21139.0
2016-05-06 11:05:00,48.56,48.6,48.52,48.56,7984.0,39.3337,39.3661,39.3013,39.3337,7984.0
2016-05-06 11:10:00,48.57,48.62,48.55,48.57,27215.0,39.3418,39.3823,39.3256,39.3418,27215.0
2016-05-06 11:15:00,48.58,48.76,48.58,48.71,23941.0,39.3499,39.4957,39.3499,39.4552,23941.0
2016-05-06 11:20:00,48.72,48.78,48.68,48.72,18240.0,39.4633,39.5119,39.4309,39.4633,18240.0
2016-05-06 11:25:00,48.72,48.81,48.71,48.79,15929.0,39.4633,39.5362,39.4552,39.52,15929.0
2016-05-06 11:30:00,48.79,48.81,48.76,48.76,9398.0,39.52,39.5362,39.4957,39.4957,9398.0
2016-05-06 11:35:00,48.76,48.82,48.74,48.82,11891.0,39.4957,39.5443,39.4795,39.5443,11891.0
2016-05-06 11:40:00,48.82,48.87,48.79,48.79,10565.0,39.5443,39.5848,39.52,39.52,10565.0
2016-05-06 11:45:00,48.77,48.79,48.64,48.66,16575.0,39.5038,39.52,39.3985,39.4147,16575.0
2016-05-06 11:50:00,48.66,48.67,48.58,48.61,14695.0,39.4147,39.4228,39.3499,39.3742,14695.0
2016-05-06 11:55:00,48.61,48.63,48.52,48.52,11624.0,39.3742,39.3904,39.3013,39.3013,11624.0
2016-05-06 12:00:00,48.53,48.59,48.52,48.56,18762.0,39.3094,39.358,39.3013,39.3337,18762.0
2016-05-06 12:05:00,48.56,48.62,48.52,48.58,15179.0,39.3337,39.3823,39.3013,39.3499,15179.0
2016-05-06 12:10:00,48.59,48.65,48.58,48.62,19015.0,39.358,39.4066,39.3499,39.3823,19015.0
2016-05-06 12:15:00,48.62,48.68,48.62,48.67,13469.0,39.3823,39.4309,39.3823,39.4228,13469.0
2016-05-06 12:20:00,48.66,48.74,48.64,48.73,28960.0,39.4147,39.4795,39.3985,39.4714,28960.0
2016-05-06 12:25:00,48.73,48.74,48.67,48.69,34514.0,39.4714,39.4795,39.4228,39.439,34514.0
2016-05-06 12:30:00,48.68,48.69,48.61,48.66,5906.0,39.4309,39.439,39.3742,39.4147,5906.0
2016-05-06 12:35:00,48.67,48.74,48.66,48.7,9141.0,39.4228,39.4795,39.4147,39.4471,9141.0
2016-05-06 12:40:00,48.7,48.75,48.7,48.74,8932.0,39.4471,39.4876,39.4471,39.4795,8932.0
2016-05-06 12:45:00,48.73,48.78,48.72,48.74,12579.0,39.4714,39.5119,39.4633,39.4795,12579.0
2016-05-06 12:50:00,48.73,48.74,48.71,48.73,6327.0,39.4714,39.4795,39.4552,39.4714,6327.0
2016-05-06 12:55:00,48.73,48.79,48.73,48.78,8249.0,39.4714,39.52,39.4714,39.5119,8249.0
2016-05-06 13:00:00,48.78,48.8,48.72,48.73,16861.0,39.5119,39.5281,39.4633,39.4714,16861.0
2016-05-06 13:05:00,48.75,48.86,48.75,48.82,8332.0,39.4876,39.5767,39.4876,39.5443,8332.0
2016-05-06 13:10:00,48.83,48.93,48.83,48.9,9953.0,39.5524,39.6334,39.5524,39.6091,9953.0
2016-05-06 13:15:00,48.9,48.9,48.84,48.85,5694.0,39.6091,39.6091,39.5605,39.5686,5694.0
2016-05-06 13:20:00,48.85,48.94,48.83,48.92,14452.0,39.5686,39.6415,39.5524,39.6253,14452.0
2016-05-06 13:25:00,48.92,48.92,48.84,48.84,5545.0,39.6253,39.6253,39.5605,39.5605,5545.0
2016-05-06 13:30:00,48.84,48.88,48.84,48.88,11313.0,39.5605,39.5929,39.5605,39.5929,11313.0
2016-05-06 13:35:00,48.88,48.88,48.78,48.78,8720.0,39.5929,39.5929,39.5119,39.5119,8720.0
2016-05-06 13:40:00,48.8,48.81,48.73,48.78,34862.0,39.5281,39.5362,39.4714,39.5119,34862.0
2016-05-06 13:45:00,48.77,48.84,48.74,48.82,14909.0,39.5038,39.5605,39.4795,39.5443,14909.0
2016-05-06 13:50:00,48.81,48.88,48.81,48.88,3844.0,39.5362,39.5929,39.5362,39.5929,3844.0
2016-05-06 13:55:00,48.87,48.95,48.84,48.95,11413.0,39.5848,39.6496,39.5605,39.6496,11413.0
2016-05-06 14:00:00,48.95,48.96,48.88,48.92,10902.0,39.6496,39.6577,39.5929,39.6253,10902.0
2016-05-06 14:05:00,48.93,48.93,48.82,48.85,17354.0,39.6334,39.6334,39.5443,39.5686,17354.0
2016-05-06 14:10:00,48.84,48.84,48.77,48.77,19170.0,39.5605,39.5605,39.5038,39.5038,19170.0
2016-05-06 14:15:00,48.79,48.82,48.76,48.81,8995.0,39.52,39.5443,39.4957,39.5362,8995.0
2016-05-06 14:20:00,48.81,48.87,48.79,48.83,15113.0,39.5362,39.5848,39.52,39.5524,15113.0
2016-05-06 14:25:00,48.83,48.86,48.8,48.81,18446.0,39.5524,39.5767,39.5281,39.5362,18446.0
2016-05-06 14:30:00,48.8,48.82,48.76,48.82,12494.0,39.5281,39.5443,39.4957,39.5443,12494.0
2016-05-06 14:35:00,48.82,48.82,48.75,48.8,10041.0,39.5443,39.5443,39.4876,39.5281,10041.0
2016-05-06 14:40:00,48.8,48.88,48.77,48.86,21304.0,39.5281,39.5929,39.5038,39.5767,21304.0
2016-05-06 14:45:00,48.86,48.89,48.85,48.86,34889.0,39.5767,39.601,39.5686,39.5767,34889.0
2016-05-06 14:50:00,48.86,48.9,48.84,48.9,25826.0,39.5767,39.6091,39.5605,39.6091,25826.0
2016-05-06 14:55:00,48.9,48.91,48.84,48.84,72898.0,39.6091,39.6172,39.5605,39.5605,72898.0
2016-05-06 15:00:00,48.85,48.95,48.84,48.94,13574.0,39.5686,39.6496,39.5605,39.6415,13574.0
2016-05-06 15:05:00,48.93,48.95,48.89,48.92,17187.0,39.6334,39.6496,39.601,39.6253,17187.0
2016-05-06 15:10:00,48.92,48.95,48.87,48.87,15371.0,39.6253,39.6496,39.5848,39.5848,15371.0
2016-05-06 15:15:00,48.89,48.92,48.86,48.87,17150.0,39.601,39.6253,39.5767,39.5848,17150.0
2016-05-06 15:20:00,48.87,48.88,48.83,48.85,21678.0,39.5848,39.5929,39.5524,39.5686,21678.0
2016-05-06 15:25:00,48.85,48.86,48.82,48.83,27714.0,39.5686,39.5767,39.5443,39.5524,27714.0
2016-05-06 15:30:00,48.84,48.84,48.77,48.77,25196.0,39.5605,39.5605,39.5038,39.5038,25196.0
2016-05-06 15:35:00,48.77,48.84,48.75,48.79,19370.0,39.5038,39.5605,39.4876,39.52,19370.0
2016-05-06 15:40:00,48.79,48.8,48.71,48.71,25227.0,39.52,39.5281,39.4552,39.4552,25227.0
2016-05-06 15:45:00,48.72,48.77,48.71,48.73,42985.0,39.4633,39.5038,39.4552,39.4714,42985.0
2016-05-06 15:50:00,48.73,48.82,48.73,48.81,32229.0,39.4714,39.5443,39.4714,39.5362,32229.0
2016-05-06 15:55:00,48.8,48.86,48.8,48.85,139979.0,39.5281,39.5767,39.5281,39.5686,139979.0
2016-05-09 09:30:00,47.89,48.13,47.4,47.48,131767.0,38.791,38.9854,38.3941,38.4589,131767.0
2016-05-09 09:35:00,47.55,47.55,47.13,47.32,70039.0,38.5156,38.5156,38.1754,38.3293,70039.0
2016-05-09 09:40:00,47.24,47.3,47.04,47.22,53088.0,38.2645,38.3131,38.1025,38.2483,53088.0
2016-05-09 09:45:00,47.18,47.21,46.93,46.99,57604.0,38.2159,38.2402,38.0134,38.062,57604.0
2016-05-09 09:50:00,47.0,47.23,46.92,47.23,40327.0,38.0701,38.2564,38.0053,38.2564,40327.0
2016-05-09 09:55:00,47.17,47.38,47.15,47.37,18359.0,38.2078,38.3779,38.1916,38.3698,18359.0
2016-05-09 10:00:00,47.36,47.47,47.34,47.35,20421.0,38.3617,38.4508,38.3455,38.3536,20421.0
2016-05-09 10:05:00,47.37,47.49,47.29,47.29,36821.0,38.3698,38.467,38.305,38.305,36821.0
2016-05-09 10:10:00,47.29,47.33,47.07,47.07,41677.0,38.305,38.3374,38.1268,38.1268,41677.0
2016-05-09 10:15:00,47.08,47.18,46.98,47.01,27246.0,38.1349,38.2159,38.0539,38.0782,27246.0
2016-05-09 10:20:00,47.01,47.09,46.92,46.95,35597.0,38.0782,38.143,38.0053,38.0296,35597.0
2016-05-09 10:25:00,46.92,46.96,46.84,46.96,61072.0,38.0053,38.0377,37.9405,38.0377,61072.0
2016-05-09 10:30:00,46.96,46.96,46.78,46.85,64556.0,38.0377,38.0377,37.8919,37.9486,64556.0
2016-05-09 10:35:00,46.84,46.99,46.83,46.94,28932.0,37.9405,38.062,37.9324,38.0215,28932.0
2016-05-09 10:40:00,46.94,47.05,46.93,46.99,32143.0,38.0215,38.1106,38.0134,38.062,32143.0
2016-05-09 10:45:00,47.0,47.02,46.87,46.9,44255.0,38.0701,38.0863,37.9648,37.9891,44255.0
2016-05-09 10:50:00,46.9,46.9,46.77,46.82,41786.0,37.9891,37.9891,37.8838,37.9243,41786.0
2016-05-09 10:55:00,46.81,46.85,46.73,46.8,43172.0,37.9162,37.9486,37.8514,37.9081,43172.0
2016-05-09 11:00:00,46.78,46.9,46.76,46.81,35681.0,37.8919,37.9891,37.8757,37.9162,35681.0
2016-05-09 11:05:00,46.82,46.83,46.62,46.64,35558.0,37.9243,37.9324,37.7623,37.7785,35558.0
2016-05-09 11:10:00,46.64,46.67,46.52,46.55,32725.0,37.7785,37.8028,37.6813,37.7056,32725.0
2016-05-09 11:15:00,46.54,46.6,46.47,46.6,39790.0,37.6975,37.7461,37.6408,37.7461,39790.0
2016-05-09 11:20:00,46.62,46.72,46.61,46.65,36377.0,37.7623,37.8433,37.7542,37.7866,36377.0
2016-05-09 11:25:00,46.63,46.74,46.58,46.72,31012.0,37.7704,37.8595,37.7299,37.8433,31012.0
2016-05-09 11:30:00,46.73,46.75,46.67,46.71,14852.0,37.8514,37.8676,37.8028,37.8352,14852.0
2016-05-09 11:35:00,46.71,46.8,46.67,46.79,15775.0,37.8352,37.9081,37.8028,37.9,15775.0
2016-05-09 11:40:00,46.78,46.86,46.77,46.85,13528.0,37.8919,37.9567,37.8838,37.9486,13528.0
2016-05-09 11:45:00,46.84,46.87,46.75,46.77,32593.0,37.9405,37.9648,37.8676,37.8838,32593.0
2016-05-09 11:50:00,46.78,46.83,46.74,46.79,16740.0,37.8919,37.9324,37.8595,37.9,16740.0
2016-05-09 11:55:00,46.79,46.81,46.74,46.74,12562.0,37.9,37.9162,37.8595,37.8595,12562.0
2016-05-09 12:00:00,46.74,46.84,46.74,46.81,11581.0,37.8595,37.9405,37.8595,37.9162,11581.0
2016-05-09 12:05:00,46.81,46.81,46.68,46.69,17166.0,37.9162,37.9162,37.8109,37.819,17166.0
2016-05-09 12:10:00,46.69,46.74,46.65,46.72,22005.0,37.819,37.8595,37.7866,37.8433,22005.0
2016-05-09 12:15:00,46.72,46.73,46.66,46.72,28483.0,37.8433,37.8514,37.7947,37.8433,28483.0
2016-05-09 12:20:00,46.73,46.84,46.66,46.77,57315.0,37.8514,37.9405,37.7947,37.8838,57315.0
2016-05-09 12:25:00,46.78,46.83,46.78,46.79,7888.0,37.8919,37.9324,37.8919,37.9,7888.0
2016-05-09 12:30:00,46.8,46.86,46.79,46.83,13699.0,37.9081,37.9567,37.9,37.9324,13699.0
2016-05-09 12:35:00,46.82,46.84,46.79,46.82,11009.0,37.9243,37.9405,37.9,37.9243,11009.0
2016-05-09 12:40:00,46.82,46.9,46.82,46.89,7479.0,37.9243,37.9891,37.9243,37.981,7479.0
2016-05-09 12:45:00,46.89,46.93,46.88,46.91,13993.0,37.981,38.0134,37.9729,37.9972,13993.0
2016-05-09 12:50:00,46.9,46.94,46.86,46.94,11163.0,37.9891,38.0215,37.9567,38.0215,11163.0
2016-05-09 12:55:00,46.93,47.0,46.92,47.0,15814.0,38.0134,38.0701,38.0053,38.0701,15814.0
2016-05-09 13:00:00,46.99,47.01,46.95,47.01,8331.0,38.062,38.0782,38.0296,38.0782,8331.0
2016-05-09 13:05:00,47.02,47.15,47.02,47.15,27668.0,38.0863,38.1916,38.0863,38.1916,27668.0
2016-05-09 13:10:00,47.15,47.18,47.15,47.17,16572.0,38.1916,38.2159,38.1916,38.2078,16572.0
2016-05-09 13:15:00,47.16,47.17,47.05,47.06,16307.0,38.1997,38.2078,38.1106,38.1187,16307.0
2016-05-09 13:20:00,47.05,47.11,47.04,47.08,7544.0,38.1106,38.1592,38.1025,38.1349,7544.0
2016-05-09 13:25:00,47.08,47.14,47.07,47.09,10073.0,38.1349,38.1835,38.1268,38.143,10073.0
2016-05-09 13:30:00,47.1,47.18,47.1,47.12,10291.0,38.1511,38.2159,38.1511,38.1673,10291.0
2016-05-09 13:35:00,47.12,47.16,47.08,47.09,13416.0,38.1673,38.1997,38.1349,38.143,13416.0
2016-05-09 13:40:00,47.09,47.16,47.08,47.14,12302.0,38.143,38.1997,38.1349,38.1835,12302.0
2016-05-09 13:45:00,47.13,47.13,47.09,47.11,9330.0,38.1754,38.1754,38.143,38.1592,9330.0
2016-05-09 13:50:00,47.12,47.15,47.08,47.1,10845.0,38.1673,38.1916,38.1349,38.1511,10845.0
2016-05-09 13:55:00,47.09,47.1,47.05,47.09,8519.0,38.143,38.1511,38.1106,38.143,8519.0
2016-05-09 14:00:00,47.1,47.1,46.97,46.98,15582.0,38.1511,38.1511,38.0458,38.0539,15582.0
2016-05-09 14:05:00,46.97,46.97,46.83,46.84,90075.0,38.0458,38.0458,37.9324,37.9405,90075.0
2016-05-09 14:10:00,46.83,46.89,46.81,46.81,30185.0,37.9324,37.981,37.9162,37.9162,30185.0
2016-05-09 14:15:00,46.8,46.81,46.67,46.69,31051.0,37.9081,37.9162,37.8028,37.819,31051.0
2016-05-09 14:20:00,46.68,46.72,46.62,46.63,30933.0,37.8109,37.8433,37.7623,37.7704,30933.0
2016-05-09 14:25:00,46.64,46.66,46.59,46.6,30788.0,37.7785,37.7947,37.738,37.7461,30788.0
2016-05-09 14:30:00,46.61,46.74,46.61,46.74,25390.0,37.7542,37.8595,37.7542,37.8595,25390.0
2016-05-09 14:35:00,46.72,46.73,46.67,46.73,16239.0,37.8433,37.8514,37.8028,37.8514,16239.0
2016-05-09 14:40:00,46.71,46.72,46.63,46.64,15245.0,37.8352,37.8433,37.7704,37.7785,15245.0
2016-05-09 14:45:00,46.63,46.67,46.57,46.66,17610.0,37.7704,37.8028,37.7218,37.7947,17610.0
2016-05-09 14:50:00,46.67,46.78,46.67,46.76,17283.0,37.8028,37.8919,37.8028,37.8757,17283.0
2016-05-09 14:55:00,46.76,46.77,46.69,46.75,17098.0,37.8757,37.8838,37.819,37.8676,17098.0
2016-05-09 15:00:00,46.74,46.8,46.6,46.63,40331.0,37.8595,37.9081,37.7461,37.7704,40331.0
2016-05-09 15:05:00,46.63,46.68,46.59,46.66,37081.0,37.7704,37.8109,37.738,37.7947,37081.0
2016-05-09 15:10:00,46.67,46.7,46.64,46.66,24753.0,37.8028,37.8271,37.7785,37.7947,24753.0
2016-05-09 15:15:00,46.67,46.68,46.61,46.61,27675.0,37.8028,37.8109,37.7542,37.7542,27675.0
2016-05-09 15:20:00,46.6,46.63,46.57,46.63,36531.0,37.7461,37.7704,37.7218,37.7704,36531.0
2016-05-09 15:25:00,46.62,46.64,46.58,46.59,29739.0,37.7623,37.7785,37.7299,37.738,29739.0
2016-05-09 15:30:00,46.58,46.61,46.56,46.6,51097.0,37.7299,37.7542,37.7137,37.7461,51097.0
2016-05-09 15:35:00,46.59,46.65,46.57,46.57,30340.0,37.738,37.7866,37.7218,37.7218,30340.0
2016-05-09 15:40:00,46.56,46.59,46.46,46.48,77273.0,37.7137,37.738,37.6327,37.6489,77273.0
2016-05-09 15:45:00,46.48,46.54,46.46,46.52,77617.0,37.6489,37.6975,37.6327,37.6813,77617.0
2016-05-09 15:50:00,46.52,46.54,46.47,46.5,112434.0,37.6813,37.6975,37.6408,37.6651,112434.0
2016-05-09 15:55:00,46.49,46.5,46.45,46.48,256897.0,37.657,37.6651,37.6246,37.6489,256897.0
2016-05-10 09:30:00,46.73,47.01,46.57,46.96,64375.0,37.8514,38.0782,37.7218,38.0377,64375.0
2016-05-10 09:35:00,46.99,47.3,46.97,47.09,41090.0,38.062,38.3131,38.0458,38.143,41090.0
2016-05-10 09:40:00,47.07,47.31,47.04,47.23,32466.0,38.1268,38.3212,38.1025,38.2564,32466.0
2016-05-10 09:45:00,47.21,47.48,47.19,47.45,53666.0,38.2402,38.4589,38.224,38.4346,53666.0
2016-05-10 09:50:00,47.43,47.5,47.41,47.48,45253.0,38.4184,38.4751,38.4022,38.4589,45253.0
2016-05-10 09:55:00,47.49,47.66,47.31,47.59,79160.0,38.467,38.6047,38.3212,38.548,79160.0
2016-05-10 10:00:00,47.59,47.68,47.49,47.61,41519.0,38.548,38.6209,38.467,38.5642,41519.0
2016-05-10 10:05:00,47.6,47.62,47.53,47.57,32483.0,38.5561,38.5723,38.4994,38.5318,32483.0
2016-05-10 10:10:00,47.58,47.67,47.57,47.65,26166.0,38.5399,38.6128,38.5318,38.5966,26166.0
2016-05-10 10:15:00,47.64,47.78,47.63,47.63,39193.0,38.5885,38.7019,38.5804,38.5804,39193.0
2016-05-10 10:20:00,47.63,47.63,47.32,47.35,56081.0,38.5804,38.5804,38.3293,38.3536,56081.0
2016-05-10 10:25:00,47.36,47.43,47.32,47.38,86705.0,38.3617,38.4184,38.3293,38.3779,86705.0
2016-05-10 10:30:00,47.38,47.57,47.32,47.4,87819.0,38.3779,38.5318,38.3293,38.3941,87819.0
2016-05-10 10:35:00,47.4,47.44,47.16,47.17,37185.0,38.3941,38.4265,38.1997,38.2078,37185.0
2016-05-10 10:40:00,47.17,47.32,47.12,47.31,44362.0,38.2078,38.3293,38.1673,38.3212,44362.0
2016-05-10 10:45:00,47.31,47.48,47.31,47.46,27985.0,38.3212,38.4589,38.3212,38.4427,27985.0
2016-05-10 10:50:00,47.46,47.46,47.35,47.37,15352.0,38.4427,38.4427,38.3536,38.3698,15352.0
2016-05-10 10:55:00,47.37,47.44,47.36,47.38,29857.0,38.3698,38.4265,38.3617,38.3779,29857.0
2016-05-10 11:00:00,47.37,47.5,47.34,47.49,37119.0,38.3698,38.4751,38.3455,38.467,37119.0
2016-05-10 11:05:00,47.5,47.53,47.43,47.53,27145.0,38.4751,38.4994,38.4184,38.4994,27145.0
2016-05-10 11:10:00,47.52,47.56,47.47,47.49,42579.0,38.4913,38.5237,38.4508,38.467,42579.0
2016-05-10 11:15:00,47.49,47.52,47.33,47.36,47089.0,38.467,38.4913,38.3374,38.3617,47089.0
2016-05-10 11:20:00,47.37,47.37,47.21,47.28,24925.0,38.3698,38.3698,38.2402,38.2969,24925.0
2016-05-10 11:25:00,47.3,47.38,47.25,47.32,30208.0,38.3131,38.3779,38.2726,38.3293,30208.0
2016-05-10 11:30:00,47.32,47.35,47.2,47.27,25406.0,38.3293,38.3536,38.2321,38.2888,25406.0
2016-05-10 11:35:00,47.27,47.41,47.26,47.33,17096.0,38.2888,38.4022,38.2807,38.3374,17096.0
2016-05-10 11:40:00,47.34,47.34,47.22,47.27,18195.0,38.3455,38.3455,38.2483,38.2888,18195.0
2016-05-10 11:45:00,47.28,47.34,47.25,47.29,18999.0,38.2969,38.3455,38.2726,38.305,18999.0
2016-05-10 11:50:00,47.3,47.47,47.3,47.46,13172.0,38.3131,38.4508,38.3131,38.4427,13172.0
2016-05-10 11:55:00,47.46,47.52,47.44,47.49,29215.0,38.4427,38.4913,38.4265,38.467,29215.0
2016-05-10 12:00:00,47.49,47.57,47.49,47.55,16096.0,38.467,38.5318,38.467,38.5156,16096.0
2016-05-10 12:05:00,47.55,47.62,47.55,47.6,26486.0,38.5156,38.5723,38.5156,38.5561,26486.0
2016-05-10 12:10:00,47.6,47.73,47.59,47.73,24098.0,38.5561,38.6614,38.548,38.6614,24098.0
2016-05-10 12:15:00,47.73,47.77,47.71,47.74,21103.0,38.6614,38.6938,38.6452,38.6695,21103.0
2016-05-10 12:20:00,47.73,47.75,47.66,47.69,27580.0,38.6614,38.6776,38.6047,38.629,27580.0
2016-05-10 12:25:00,47.68,47.68,47.64,47.67,13173.0,38.6209,38.6209,38.5885,38.6128,13173.0
2016-05-10 12:30:00,47.67,47.69,47.62,47.67,13748.0,38.6128,38.629,38.5723,38.6128,13748.0
2016-05-10 12:35:00,47.68,47.71,47.63,47.65,34069.0,38.6209,38.6452,38.5804,38.5966,34069.0
2016-05-10 12:40:00,47.65,47.65,47.59,47.61,21215.0,38.5966,38.5966,38.548,38.5642,21215.0
2016-05-10 12:45:00,47.61,47.63,47.58,47.58,20282.0,38.5642,38.5804,38.5399,38.5399,20282.0
2016-05-10 12:50:00,47.58,47.61,47.56,47.6,9865.0,38.5399,38.5642,38.5237,38.5561,9865.0
2016-05-10 12:55:00,47.59,47.62,47.54,47.55,25314.0,38.548,38.5723,38.5075,38.5156,25314.0
2016-05-10 13:00:00,47.55,47.6,47.54,47.59,6670.0,38.5156,38.5561,38.5075,38.548,6670.0
2016-05-10 13:05:00,47.59,47.66,47.58,47.62,8084.0,38.548,38.6047,38.5399,38.5723,8084.0
2016-05-10 13:10:00,47.61,47.62,47.59,47.61,7206.0,38.5642,38.5723,38.548,38.5642,7206.0
2016-05-10 13:15:00,47.6,47.63,47.58,47.62,11923.0,38.5561,38.5804,38.5399,38.5723,11923.0
2016-05-10 13:20:00,47.62,47.66,47.59,47.66,30410.0,38.5723,38.6047,38.548,38.6047,30410.0
2016-05-10 13:25:00,47.65,47.74,47.65,47.73,19996.0,38.5966,38.6695,38.5966,38.6614,19996.0
2016-05-10 13:30:00,47.73,47.77,47.7,47.77,14884.0,38.6614,38.6938,38.6371,38.6938,14884.0
2016-05-10 13:35:00,47.76,47.77,47.72,47.73,29872.0,38.6857,38.6938,38.6533,38.6614,29872.0
2016-05-10 13:40:00,47.73,47.77,47.72,47.73,15421.0,38.6614,38.6938,38.6533,38.6614,15421.0
2016-05-10 13:45:00,47.74,47.74,47.67,47.69,23909.0,38.6695,38.6695,38.6128,38.629,23909.0
2016-05-10 13:50:00,47.69,47.82,47.69,47.81,25244.0,38.629,38.7343,38.629,38.7262,25244.0
2016-05-10 13:55:00,47.82,47.88,47.81,47.87,11572.0,38.7343,38.7829,38.7262,38.7748,11572.0
2016-05-10 14:00:00,47.87,47.87,47.77,47.78,19997.0,38.7748,38.7748,38.6938,38.7019,19997.0
2016-05-10 14:05:00,47.78,47.78,47.73,47.78,13071.0,38.7019,38.7019,38.6614,38.7019,13071.0
2016-05-10 14:10:00,47.78,47.83,47.78,47.81,13069.0,38.7019,38.7424,38.7019,38.7262,13069.0
2016-05-10 14:15:00,47.81,47.83,47.78,47.79,11027.0,38.7262,38.7424,38.7019,38.71,11027.0
2016-05-10 14:20:00,47.79,47.81,47.73,47.75,15969.0,38.71,38.7262,38.6614,38.6776,15969.0
2016-05-10 14:25:00,47.75,47.78,47.74,47.77,15782.0,38.6776,38.7019,38.6695,38.6938,15782.0
2016-05-10 14:30:00,47.77,47.8,47.76,47.8,13817.0,38.6938,38.7181,38.6857,38.7181,13817.0
2016-05-10 14:35:00,47.8,47.85,47.79,47.8,15582.0,38.7181,38.7586,38.71,38.7181,15582.0
2016-05-10 14:40:00,47.79,47.83,47.79,47.82,9394.0,38.71,38.7424,38.71,38.7343,9394.0
2016-05-10 14:45:00,47.83,47.9,47.83,47.9,14682.0,38.7424,38.7991,38.7424,38.7991,14682.0
2016-05-10 14:50:00,47.9,47.91,47.87,47.88,12344.0,38.7991,38.8072,38.7748,38.7829,12344.0
2016-05-10 14:55:00,47.89,47.91,47.84,47.86,18241.0,38.791,38.8072,38.7505,38.7667,18241.0
2016-05-10 15:00:00,47.86,47.86,47.81,47.85,12513.0,38.7667,38.7667,38.7262,38.7586,12513.0
2016-05-10 15:05:00,47.85,47.87,47.81,47.87,15612.0,38.7586,38.7748,38.7262,38.7748,15612.0
2016-05-10 15:10:00,47.87,47.91,47.86,47.88,18296.0,38.7748,38.8072,38.7667,38.7829,18296.0
2016-05-10 15:15:00,47.88,47.91,47.87,47.91,16508.0,38.7829,38.8072,38.7748,38.8072,16508.0
2016-05-10 15:20:00,47.9,47.92,47.88,47.92,19627.0,38.7991,38.8153,38.7829,38.8153,19627.0
2016-05-10 15:25:00,47.91,47.95,47.88,47.93,24677.0,38.8072,38.8396,38.7829,38.8234,24677.0
2016-05-10 15:30:00,47.93,47.93,47.87,47.88,26018.0,38.8234,38.8234,38.7748,38.7829,26018.0
2016-05-10 15:35:00,47.88,47.91,47.87,47.9,30577.0,38.7829,38.8072,38.7748,38.7991,30577.0
2016-05-10 15:40:00,47.9,47.95,47.88,47.95,49674.0,38.7991,38.8396,38.7829,38.8396,49674.0
2016-05-10 15:45:00,47.96,47.96,47.94,47.95,31307.0,38.8477,38.8477,38.8315,38.8396,31307.0
2016-05-10 15:50:00,47.95,47.95,47.89,47.91,93782.0,38.8396,38.8396,38.791,38.8072,93782.0
2016-05-10 15:55:00,47.91,47.93,47.89,47.91,161214.0,38.8072,38.8234,38.791,38.8072,161214.0
2016-05-11 09:30:00,47.98,48.24,47.9,48.1,48731.0,38.8639,39.0745,38.7991,38.9611,48731.0
2016-05-11 09:35:00,48.1,48.35,48.1,48.22,32800.0,38.9611,39.1636,38.9611,39.0583,32800.0
2016-05-11 09:40:00,48.22,48.38,48.17,48.31,22839.0,39.0583,39.1879,39.0178,39.1312,22839.0
2016-05-11 09:45:00,48.32,48.56,48.32,48.35,33842.0,39.1393,39.3337,39.1393,39.1636,33842.0
2016-05-11 09:50:00,48.38,48.44,48.12,48.15,27121.0,39.1879,39.2365,38.9773,39.0016,27121.0
2016-05-11 09:55:00,48.15,48.18,47.92,47.92,17209.0,39.0016,39.0259,38.8153,38.8153,17209.0
2016-05-11 10:00:00,47.93,47.98,47.67,47.68,37107.0,38.8234,38.8639,38.6128,38.6209,37107.0
2016-05-11 10:05:00,47.71,47.8,47.66,47.68,14257.0,38.6452,38.7181,38.6047,38.6209,14257.0
2016-05-11 10:10:00,47.68,47.68,47.53,47.57,19117.0,38.6209,38.6209,38.4994,38.5318,19117.0
2016-05-11 10:15:00,47.58,47.78,47.58,47.71,36223.0,38.5399,38.7019,38.5399,38.6452,36223.0
2016-05-11 10:20:00,47.7,47.87,47.69,47.87,22459.0,38.6371,38.7748,38.629,38.7748,22459.0
2016-05-11 10:25:00,47.87,47.9,47.81,47.87,12077.0,38.7748,38.7991,38.7262,38.7748,12077.0
2016-05-11 10:30:00,47.9,48.24,47.9,48.14,48158.0,38.7991,39.0745,38.7991,38.9935,48158.0
2016-05-11 10:35:00,48.15,48.26,48.07,48.09,21226.0,39.0016,39.0907,38.9368,38.953,21226.0
2016-05-11 10:40:00,48.11,48.12,47.96,47.96,20031.0,38.9692,38.9773,38.8477,38.8477,20031.0
2016-05-11 10:45:00,47.98,48.12,47.98,48.07,13508.0,38.8639,38.9773,38.8639,38.9368,13508.0
2016-05-11 10:50:00,48.09,48.11,48.0,48.05,7446.0,38.953,38.9692,38.8801,38.9206,7446.0
2016-05-11 10:55:00,48.06,48.14,47.98,48.04,11818.0,38.9287,38.9935,38.8639,38.9125,11818.0
2016-05-11 11:00:00,48.01,48.01,47.75,47.76,13147.0,38.8882,38.8882,38.6776,38.6857,13147.0
2016-05-11 11:05:00,47.74,47.83,47.73,47.76,10841.0,38.6695,38.7424,38.6614,38.6857,10841.0
2016-05-11 11:10:00,47.75,47.89,47.75,47.86,13491.0,38.6776,38.791,38.6776,38.7667,13491.0
2016-05-11 11:15:00,47.86,47.93,47.73,47.76,15898.0,38.7667,38.8234,38.6614,38.6857,15898.0
2016-05-11 11:20:00,47.75,47.75,47.65,47.68,20616.0,38.6776,38.6776,38.5966,38.6209,20616.0
2016-05-11 11:25:00,47.71,47.79,47.7,47.72,16789.0,38.6452,38.71,38.6371,38.6533,16789.0
2016-05-11 11:30:00,47.71,47.81,47.69,47.79,13986.0,38.6452,38.7262,38.629,38.71,13986.0
2016-05-11 11:35:00,47.81,47.89,47.78,47.88,17199.0,38.7262,38.791,38.7019,38.7829,17199.0
2016-05-11 11:40:00,47.88,47.91,47.79,47.91,20164.0,38.7829,38.8072,38.71,38.8072,20164.0
2016-05-11 11:45:00,47.92,48.0,47.84,47.84,26168.0,38.8153,38.8801,38.7505,38.7505,26168.0
2016-05-11 11:50:00,47.86,47.94,47.85,47.9,23318.0,38.7667,38.8315,38.7586,38.7991,23318.0
2016-05-11 11:55:00,47.89,47.89,47.82,47.84,13041.0,38.791,38.791,38.7343,38.7505,13041.0
2016-05-11 12:00:00,47.83,47.87,47.8,47.85,24098.0,38.7424,38.7748,38.7181,38.7586,24098.0
2016-05-11 12:05:00,47.84,47.85,47.77,47.77,14293.0,38.7505,38.7586,38.6938,38.6938,14293.0
2016-05-11 12:10:00,47.76,47.81,47.72,47.77,16050.0,38.6857,38.7262,38.6533,38.6938,16050.0
2016-05-11 12:15:00,47.75,47.8,47.73,47.79,12292.0,38.6776,38.7181,38.6614,38.71,12292.0
2016-05-11 12:20:00,47.78,47.82,47.75,47.75,13588.0,38.7019,38.7343,38.6776,38.6776,13588.0
2016-05-11 12:25:00,47.75,47.8,47.73,47.78,14367.0,38.6776,38.7181,38.6614,38.7019,14367.0
2016-05-11 12:30:00,47.77,47.77,47.71,47.77,9984.0,38.6938,38.6938,38.6452,38.6938,9984.0
2016-05-11 12:35:00,47.77,47.79,47.71,47.77,17169.0,38.6938,38.71,38.6452,38.6938,17169.0
2016-05-11 12:40:00,47.76,47.82,47.73,47.8,11059.0,38.6857,38.7343,38.6614,38.7181,11059.0
2016-05-11 12:45:00,47.78,47.81,47.76,47.77,10198.0,38.7019,38.7262,38.6857,38.6938,10198.0
2016-05-11 12:50:00,47.76,47.78,47.72,47.73,13555.0,38.6857,38.7019,38.6533,38.6614,13555.0
2016-05-11 12:55:00,47.74,47.76,47.68,47.68,13505.0,38.6695,38.6857,38.6209,38.6209,13505.0
2016-05-11 13:00:00,47.69,47.72,47.65,47.71,18883.0,38.629,38.6533,38.5966,38.6452,18883.0
2016-05-11 13:05:00,47.71,47.8,47.7,47.74,16345.0,38.6452,38.7181,38.6371,38.6695,16345.0
2016-05-11 13:10:00,47.74,47.81,47.73,47.76,16489.0,38.6695,38.7262,38.6614,38.6857,16489.0
2016-05-11 13:15:00,47.77,47.77,47.72,47.77,14201.0,38.6938,38.6938,38.6533,38.6938,14201.0
2016-05-11 13:20:00,47.76,47.78,47.71,47.72,6651.0,38.6857,38.7019,38.6452,38.6533,6651.0
2016-05-11 13:25:00,47.71,47.73,47.67,47.7,7591.0,38.6452,38.6614,38.6128,38.6371,7591.0
2016-05-11 13:30:00,47.71,47.79,47.7,47.77,7487.0,38.6452,38.71,38.6371,38.6938,7487.0
2016-05-11 13:35:00,47.76,47.77,47.7,47.71,16665.0,38.6857,38.6938,38.6371,38.6452,16665.0
2016-05-11 13:40:00,47.72,47.77,47.72,47.77,4598.0,38.6533,38.6938,38.6533,38.6938,4598.0
2016-05-11 13:45:00,47.78,47.88,47.78,47.87,9613.0,38.7019,38.7829,38.7019,38.7748,9613.0
2016-05-11 13:50:00,47.88,47.89,47.8,47.81,13010.0,38.7829,38.791,38.7181,38.7262,13010.0
2016-05-11 13:55:00,47.82,47.85,47.77,47.77,6609.0,38.7343,38.7586,38.6938,38.6938,6609.0
2016-05-11 14:00:00,47.75,47.79,47.74,47.79,7663.0,38.6776,38.71,38.6695,38.71,7663.0
2016-05-11 14:05:00,47.79,47.82,47.7,47.71,13806.0,38.71,38.7343,38.6371,38.6452,13806.0
2016-05-11 14:10:00,47.7,47.76,47.7,47.74,6543.0,38.6371,38.6857,38.6371,38.6695,6543.0
2016-05-11 14:15:00,47.74,47.79,47.72,47.79,15395.0,38.6695,38.71,38.6533,38.71,15395.0
2016-05-11 14:20:00,47.77,47.77,47.62,47.62,13820.0,38.6938,38.6938,38.5723,38.5723,13820.0
2016-05-11 14:25:00,47.63,47.76,47.63,47.75,10611.0,38.5804,38.6857,38.5804,38.6776,10611.0
2016-05-11 14:30:00,47.74,47.74,47.65,47.65,12217.0,38.6695,38.6695,38.5966,38.5966,12217.0
2016-05-11 14:35:00,47.66,47.68,47.62,47.66,12957.0,38.6047,38.6209,38.5723,38.6047,12957.0
2016-05-11 14:40:00,47.66,47.72,47.65,47.7,12054.0,38.6047,38.6533,38.5966,38.6371,12054.0
2016-05-11 14:45:00,47.69,47.69,47.61,47.61,65161.0,38.629,38.629,38.5642,38.5642,65161.0
2016-05-11 14:50:00,47.61,47.64,47.57,47.61,13327.0,38.5642,38.5885,38.5318,38.5642,13327.0
2016-05-11 14:55:00,47.6,47.6,47.54,47.6,12749.0,38.5561,38.5561,38.5075,38.5561,12749.0
2016-05-11 15:00:00,47.6,47.64,47.59,47.63,18436.0,38.5561,38.5885,38.548,38.5804,18436.0
2016-05-11 15:05:00,47.63,47.7,47.61,47.66,12746.0,38.5804,38.6371,38.5642,38.6047,12746.0
2016-05-11 15:10:00,47.66,47.71,47.65,47.67,11398.0,38.6047,38.6452,38.5966,38.6128,11398.0
2016-05-11 15:15:00,47.67,47.68,47.6,47.61,12135.0,38.6128,38.6209,38.5561,38.5642,12135.0
2016-05-11 15:20:00,47.62,47.64,47.59,47.6,15879.0,38.5723,38.5885,38.548,38.5561,15879.0
2016-05-11 15:25:00,47.6,47.65,47.58,47.61,16961.0,38.5561,38.5966,38.5399,38.5642,16961.0
2016-05-11 15:30:00,47.62,47.67,47.61,47.65,21213.0,38.5723,38.6128,38.5642,38.5966,21213.0
2016-05-11 15:35:00,47.65,47.65,47.58,47.62,26520.0,38.5966,38.5966,38.5399,38.5723,26520.0
2016-05-11 15:40:00,47.62,47.64,47.56,47.57,35327.0,38.5723,38.5885,38.5237,38.5318,35327.0
2016-05-11 15:45:00,47.58,47.63,47.56,47.6,54127.0,38.5399,38.5804,38.5237,38.5561,54127.0
2016-05-11 15:50:00,47.6,47.62,47.57,47.58,30319.0,38.5561,38.5723,38.5318,38.5399,30319.0
2016-05-11 15:55:00,47.58,47.65,47.57,47.61,95847.0,38.5399,38.5966,38.5318,38.5642,95847.0
2016-05-12 09:30:00,47.98,48.14,47.89,48.0,35311.0,38.8639,38.9935,38.791,38.8801,35311.0
2016-05-12 09:35:00,47.99,48.18,47.98,48.09,12962.0,38.872,39.0259,38.8639,38.953,12962.0
2016-05-12 09:40:00,48.07,48.08,47.91,47.95,20175.0,38.9368,38.9449,38.8072,38.8396,20175.0
2016-05-12 09:45:00,47.93,48.12,47.82,48.08,65976.0,38.8234,38.9773,38.7343,38.9449,65976.0
2016-05-12 09:50:00,48.04,48.16,47.94,47.98,30049.0,38.9125,39.0097,38.8315,38.8639,30049.0
2016-05-12 09:55:00,47.99,47.99,47.66,47.68,26843.0,38.872,38.872,38.6047,38.6209,26843.0
2016-05-12 10:00:00,47.66,47.84,47.66,47.79,22955.0,38.6047,38.7505,38.6047,38.71,22955.0
2016-05-12 10:05:00,47.77,47.77,47.65,47.75,23230.0,38.6938,38.6938,38.5966,38.6776,23230.0
2016-05-12 10:10:00,47.7,47.93,47.7,47.9,15887.0,38.6371,38.8234,38.6371,38.7991,15887.0
2016-05-12 10:15:00,47.92,47.98,47.71,47.71,24256.0,38.8153,38.8639,38.6452,38.6452,24256.0
2016-05-12 10:20:00,47.73,47.78,47.67,47.74,24670.0,38.6614,38.7019,38.6128,38.6695,24670.0
2016-05-12 10:25:00,47.74,47.91,47.68,47.84,64063.0,38.6695,38.8072,38.6209,38.7505,64063.0
2016-05-12 10:30:00,47.85,47.85,47.61,47.75,29964.0,38.7586,38.7586,38.5642,38.6776,29964.0
2016-05-12 10:35:00,47.75,47.85,47.69,47.84,17977.0,38.6776,38.7586,38.629,38.7505,17977.0
2016-05-12 10:40:00,47.83,47.85,47.74,47.83,32796.0,38.7424,38.7586,38.6695,38.7424,32796.0
2016-05-12 10:45:00,47.81,47.85,47.77,47.79,20449.0,38.7262,38.7586,38.6938,38.71,20449.0
2016-05-12 10:50:00,47.8,47.83,47.72,47.78,14093.0,38.7181,38.7424,38.6533,38.7019,14093.0
2016-05-12 10:55:00,47.77,47.86,47.76,47.79,35846.0,38.6938,38.7667,38.6857,38.71,35846.0
2016-05-12 11:00:00,47.79,47.79,47.62,47.63,18523.0,38.71,38.71,38.5723,38.5804,18523.0
2016-05-12 11:05:00,47.63,47.63,47.41,47.42,20870.0,38.5804,38.5804,38.4022,38.4103,20870.0
2016-05-12 11:10:00,47.41,47.47,47.37,47.45,45032.0,38.4022,38.4508,38.3698,38.4346,45032.0
2016-05-12 11:15:00,47.45,47.45,47.35,47.39,16184.0,38.4346,38.4346,38.3536,38.386,16184.0
2016-05-12 11:20:00,47.38,47.44,47.35,47.43,10570.0,38.3779,38.4265,38.3536,38.4184,10570.0
2016-05-12 11:25:00,47.45,47.51,47.41,47.5,35831.0,38.4346,38.4832,38.4022,38.4751,35831.0
2016-05-12 11:30:00,47.5,47.53,47.43,47.43,48227.0,38.4751,38.4994,38.4184,38.4184,48227.0
2016-05-12 11:35:00,47.43,47.54,47.43,47.46,14148.0,38.4184,38.5075,38.4184,38.4427,14148.0
2016-05-12 11:40:00,47.46,47.47,47.36,47.4,18905.0,38.4427,38.4508,38.3617,38.3941,18905.0
2016-05-12 11:45:00,47.4,47.44,47.33,47.35,8486.0,38.3941,38.4265,38.3374,38.3536,8486.0
2016-05-12 11:50:00,47.37,47.41,47.33,47.36,19648.0,38.3698,38.4022,38.3374,38.3617,19648.0
2016-05-12 11:55:00,47.36,47.36,47.24,47.28,11744.0,38.3617,38.3617,38.2645,38.2969,11744.0
2016-05-12 12:00:00,47.27,47.28,47.22,47.24,6277.0,38.2888,38.2969,38.2483,38.2645,6277.0
2016-05-12 12:05:00,47.25,47.41,47.25,47.41,12195.0,38.2726,38.4022,38.2726,38.4022,12195.0
2016-05-12 12:10:00,47.4,47.41,47.34,47.36,12602.0,38.3941,38.4022,38.3455,38.3617,12602.0
2016-05-12 12:15:00,47.36,47.42,47.29,47.42,9637.0,38.3617,38.4103,38.305,38.4103,9637.0
2016-05-12 12:20:00,47.4,47.42,47.32,47.32,9970.0,38.3941,38.4103,38.3293,38.3293,9970.0
2016-05-12 12:25:00,47.32,47.37,47.29,47.37,11849.0,38.3293,38.3698,38.305,38.3698,11849.0
2016-05-12 12:30:00,47.36,47.51,47.35,47.48,28648.0,38.3617,38.4832,38.3536,38.4589,28648.0
2016-05-12 12:35:00,47.46,47.53,47.42,47.51,23603.0,38.4427,38.4994,38.4103,38.4832,23603.0
2016-05-12 12:40:00,47.51,47.53,47.45,47.45,18710.0,38.4832,38.4994,38.4346,38.4346,18710.0
2016-05-12 12:45:00,47.44,47.55,47.44,47.51,19951.0,38.4265,38.5156,38.4265,38.4832,19951.0
2016-05-12 12:50:00,47.5,47.56,47.49,47.51,37392.0,38.4751,38.5237,38.467,38.4832,37392.0
2016-05-12 12:55:00,47.51,47.56,47.51,47.55,28547.0,38.4832,38.5237,38.4832,38.5156,28547.0
2016-05-12 13:00:00,47.55,47.62,47.5,47.6,36910.0,38.5156,38.5723,38.4751,38.5561,36910.0
2016-05-12 13:05:00,47.6,47.73,47.6,47.71,33365.0,38.5561,38.6614,38.5561,38.6452,33365.0
2016-05-12 13:10:00,47.71,47.73,47.65,47.73,21036.0,38.6452,38.6614,38.5966,38.6614,21036.0
2016-05-12 13:15:00,47.71,47.77,47.68,47.72,28150.0,38.6452,38.6938,38.6209,38.6533,28150.0
2016-05-12 13:20:00,47.72,47.76,47.71,47.71,10186.0,38.6533,38.6857,38.6452,38.6452,10186.0
2016-05-12 13:25:00,47.71,47.74,47.64,47.66,18687.0,38.6452,38.6695,38.5885,38.6047,18687.0
2016-05-12 13:30:00,47.67,47.67,47.58,47.59,22255.0,38.6128,38.6128,38.5399,38.548,22255.0
2016-05-12 13:35:00,47.58,47.58,47.5,47.51,10200.0,38.5399,38.5399,38.4751,38.4832,10200.0
2016-05-12 13:40:00,47.51,47.6,47.5,47.57,8541.0,38.4832,38.5561,38.4751,38.5318,8541.0
2016-05-12 13:45:00,47.57,47.59,47.49,47.5,13818.0,38.5318,38.548,38.467,38.4751,13818.0
2016-05-12 13:50:00,47.5,47.53,47.48,47.53,10745.0,38.4751,38.4994,38.4589,38.4994,10745.0
2016-05-12 13:55:00,47.54,47.62,47.51,47.59,15765.0,38.5075,38.5723,38.4832,38.548,15765.0
2016-05-12 14:00:00,47.6,47.62,47.57,47.59,15944.0,38.5561,38.5723,38.5318,38.548,15944.0
2016-05-12 14:05:00,47.6,47.64,47.56,47.58,36062.0,38.5561,38.5885,38.5237,38.5399,36062.0
2016-05-12 14:10:00,47.59,47.76,47.56,47.72,31002.0,38.548,38.6857,38.5237,38.6533,31002.0
2016-05-12 14:15:00,47.71,47.71,47.64,47.65,6760.0,38.6452,38.6452,38.5885,38.5966,6760.0
2016-05-12 14:20:00,47.66,47.7,47.61,47.63,12520.0,38.6047,38.6371,38.5642,38.5804,12520.0
2016-05-12 14:25:00,47.63,47.67,47.58,47.63,12716.0,38.5804,38.6128,38.5399,38.5804,12716.0
2016-05-12 14:30:00,47.62,47.63,47.55,47.55,17037.0,38.5723,38.5804,38.5156,38.5156,17037.0
2016-05-12 14:35:00,47.55,47.57,47.47,47.5,24249.0,38.5156,38.5318,38.4508,38.4751,24249.0
2016-05-12 14:40:00,47.5,47.56,47.47,47.55,19647.0,38.4751,38.5237,38.4508,38.5156,19647.0
2016-05-12 14:45:00,47.55,47.67,47.55,47.62,22893.0,38.5156,38.6128,38.5156,38.5723,22893.0
2016-05-12 14:50:00,47.61,47.61,47.55,47.56,15299.0,38.5642,38.5642,38.5156,38.5237,15299.0
2016-05-12 14:55:00,47.55,47.59,47.5,47.57,30475.0,38.5156,38.548,38.4751,38.5318,30475.0
2016-05-12 15:00:00,47.57,47.61,47.5,47.58,27448.0,38.5318,38.5642,38.4751,38.5399,27448.0
2016-05-12 15:05:00,47.58,47.61,47.57,47.59,18603.0,38.5399,38.5642,38.5318,38.548,18603.0
2016-05-12 15:10:00,47.6,47.65,47.58,47.61,11865.0,38.5561,38.5966,38.5399,38.5642,11865.0
2016-05-12 15:15:00,47.62,47.64,47.52,47.54,19745.0,38.5723,38.5885,38.4913,38.5075,19745.0
2016-05-12 15:20:00,47.53,47.57,47.52,47.53,11386.0,38.4994,38.5318,38.4913,38.4994,11386.0
2016-05-12 15:25:00,47.54,47.6,47.54,47.58,15273.0,38.5075,38.5561,38.5075,38.5399,15273.0
2016-05-12 15:30:00,47.57,47.58,47.51,47.51,14630.0,38.5318,38.5399,38.4832,38.4832,14630.0
2016-05-12 15:35:00,47.5,47.53,47.47,47.51,15516.0,38.4751,38.4994,38.4508,38.4832,15516.0
2016-05-12 15:40:00,47.51,47.54,47.46,47.46,22230.0,38.4832,38.5075,38.4427,38.4427,22230.0
2016-05-12 15:45:00,47.46,47.49,47.43,47.48,26902.0,38.4427,38.467,38.4184,38.4589,26902.0
2016-05-12 15:50:00,47.48,47.48,47.43,47.46,35154.0,38.4589,38.4589,38.4184,38.4427,35154.0
2016-05-12 15:55:00,47.46,47.46,47.37,47.44,85166.0,38.4427,38.4427,38.3698,38.4265,85166.0
2016-05-13 09:30:00,47.28,47.51,47.1,47.16,33360.0,38.2969,38.4832,38.1511,38.1997,33360.0
2016-05-13 09:35:00,47.12,47.28,47.11,47.25,13013.0,38.1673,38.2969,38.1592,38.2726,13013.0
2016-05-13 09:40:00,47.27,47.58,47.27,47.45,45149.0,38.2888,38.5399,38.2888,38.4346,45149.0
2016-05-13 09:45:00,47.46,47.58,47.46,47.51,6801.0,38.4427,38.5399,38.4427,38.4832,6801.0
2016-05-13 09:50:00,47.51,47.51,47.27,47.31,6833.0,38.4832,38.4832,38.2888,38.3212,6833.0
2016-05-13 09:55:00,47.27,47.27,47.13,47.15,10445.0,38.2888,38.2888,38.1754,38.1916,10445.0
2016-05-13 10:00:00,47.19,47.26,47.13,47.22,8000.0,38.224,38.2807,38.1754,38.2483,8000.0
2016-05-13 10:05:00,47.21,47.22,46.91,46.93,65837.0,38.2402,38.2483,37.9972,38.0134,65837.0
2016-05-13 10:10:00,46.93,47.12,46.91,47.12,13728.0,38.0134,38.1673,37.9972,38.1673,13728.0
2016-05-13 10:15:00,47.11,47.31,47.04,47.31,24752.0,38.1592,38.3212,38.1025,38.3212,24752.0
2016-05-13 10:20:00,47.32,47.33,47.22,47.23,15668.0,38.3293,38.3374,38.2483,38.2564,15668.0
2016-05-13 10:25:00,47.21,47.29,47.08,47.23,27868.0,38.2402,38.305,38.1349,38.2564,27868.0
2016-05-13 10:30:00,47.21,47.21,47.1,47.11,19149.0,38.2402,38.2402,38.1511,38.1592,19149.0
2016-05-13 10:35:00,47.13,47.21,47.13,47.14,26843.0,38.1754,38.2402,38.1754,38.1835,26843.0
2016-05-13 10:40:00,47.14,47.29,47.14,47.21,13614.0,38.1835,38.305,38.1835,38.2402,13614.0
2016-05-13 10:45:00,47.2,47.37,47.14,47.22,106965.0,38.2321,38.3698,38.1835,38.2483,106965.0
2016-05-13 10:50:00,47.21,47.28,47.19,47.25,30250.0,38.2402,38.2969,38.224,38.2726,30250.0
2016-05-13 10:55:00,47.26,47.41,47.25,47.38,30645.0,38.2807,38.4022,38.2726,38.3779,30645.0
2016-05-13 11:00:00,47.39,47.49,47.35,47.43,35043.0,38.386,38.467,38.3536,38.4184,35043.0
2016-05-13 11:05:00,47.45,47.59,47.44,47.52,36636.0,38.4346,38.548,38.4265,38.4913,36636.0
2016-05-13 11:10:00,47.51,47.51,47.36,47.36,10550.0,38.4832,38.4832,38.3617,38.3617,10550.0
2016-05-13 11:15:00,47.36,47.37,47.28,47.31,19472.0,38.3617,38.3698,38.2969,38.3212,19472.0
2016-05-13 11:20:00,47.33,47.4,47.32,47.32,10973.0,38.3374,38.3941,38.3293,38.3293,10973.0
2016-05-13 11:25:00,47.34,47.39,47.27,47.32,17929.0,38.3455,38.386,38.2888,38.3293,17929.0
2016-05-13 11:30:00,47.32,47.37,47.3,47.31,14680.0,38.3293,38.3698,38.3131,38.3212,14680.0
2016-05-13 11:35:00,47.31,47.32,47.15,47.18,18052.0,38.3212,38.3293,38.1916,38.2159,18052.0
2016-05-13 11:40:00,47.16,47.16,47.07,47.09,14241.0,38.1997,38.1997,38.1268,38.143,14241.0
2016-05-13 11:45:00,47.07,47.09,47.02,47.06,19184.0,38.1268,38.143,38.0863,38.1187,19184.0
2016-05-13 11:50:00,47.05,47.09,46.99,47.0,16440.0,38.1106,38.143,38.062,38.0701,16440.0
2016-05-13 11:55:00,47.0,47.06,46.98,47.01,22140.0,38.0701,38.1187,38.0539,38.0782,22140.0
2016-05-13 12:00:00,47.02,47.03,46.93,46.93,18122.0,38.0863,38.0944,38.0134,38.0134,18122.0
2016-05-13 12:05:00,46.93,47.01,46.93,46.97,13356.0,38.0134,38.0782,38.0134,38.0458,13356.0
2016-05-13 12:10:00,46.98,47.01,46.93,46.96,6869.0,38.0539,38.0782,38.0134,38.0377,6869.0
2016-05-13 12:15:00,46.97,47.06,46.94,47.05,15612.0,38.0458,38.1187,38.0215,38.1106,15612.0
2016-05-13 12:20:00,47.05,47.11,47.03,47.08,14290.0,38.1106,38.1592,38.0944,38.1349,14290.0
2016-05-13 12:25:00,47.08,47.1,47.02,47.06,14124.0,38.1349,38.1511,38.0863,38.1187,14124.0
2016-05-13 12:30:00,47.07,47.13,47.04,47.1,12631.0,38.1268,38.1754,38.1025,38.1511,12631.0
2016-05-13 12:35:00,47.09,47.12,47.04,47.08,10899.0,38.143,38.1673,38.1025,38.1349,10899.0
2016-05-13 12:40:00,47.06,47.08,46.99,46.99,11172.0,38.1187,38.1349,38.062,38.062,11172.0
2016-05-13 12:45:00,46.98,46.99,46.93,46.94,10788.0,38.0539,38.062,38.0134,38.0215,10788.0
2016-05-13 12:50:00,46.94,46.98,46.91,46.93,14091.0,38.0215,38.0539,37.9972,38.0134,14091.0
2016-05-13 12:55:00,46.93,46.97,46.91,46.97,98743.0,38.0134,38.0458,37.9972,38.0458,98743.0
2016-05-13 13:00:00,46.97,47.05,46.96,47.05,10443.0,38.0458,38.1106,38.0377,38.1106,10443.0
2016-05-13 13:05:00,47.06,47.09,47.06,47.06,8365.0,38.1187,38.143,38.1187,38.1187,8365.0
2016-05-13 13:10:00,47.07,47.16,47.06,47.1,16026.0,38.1268,38.1997,38.1187,38.1511,16026.0
2016-05-13 13:15:00,47.1,47.15,47.1,47.13,14709.0,38.1511,38.1916,38.1511,38.1754,14709.0
2016-05-13 13:20:00,47.1,47.11,47.01,47.03,14609.0,38.1511,38.1592,38.0782,38.0944,14609.0
2016-05-13 13:25:00,47.03,47.07,47.0,47.01,21359.0,38.0944,38.1268,38.0701,38.0782,21359.0
2016-05-13 13:30:00,47.0,47.03,46.99,47.01,16040.0,38.0701,38.0944,38.062,38.0782,16040.0
2016-05-13 13:35:00,47.02,47.05,47.0,47.01,66724.0,38.0863,38.1106,38.0701,38.0782,66724.0
2016-05-13 13:40:00,47.01,47.04,47.0,47.01,27444.0,38.0782,38.1025,38.0701,38.0782,27444.0
2016-05-13 13:45:00,47.0,47.03,46.96,46.98,36944.0,38.0701,38.0944,38.0377,38.0539,36944.0
2016-05-13 13:50:00,46.97,46.98,46.86,46.92,47292.0,38.0458,38.0539,37.9567,38.0053,47292.0
2016-05-13 13:55:00,46.91,47.01,46.91,46.97,38385.0,37.9972,38.0782,37.9972,38.0458,38385.0
2016-05-13 14:00:00,46.97,47.18,46.97,47.16,28501.0,38.0458,38.2159,38.0458,38.1997,28501.0
2016-05-13 14:05:00,47.17,47.19,47.14,47.15,29179.0,38.2078,38.224,38.1835,38.1916,29179.0
2016-05-13 14:10:00,47.14,47.14,47.09,47.11,11494.0,38.1835,38.1835,38.143,38.1592,11494.0
2016-05-13 14:15:00,47.11,47.14,47.05,47.07,8366.0,38.1592,38.1835,38.1106,38.1268,8366.0
2016-05-13 14:20:00,47.05,47.06,46.99,47.0,21845.0,38.1106,38.1187,38.062,38.0701,21845.0
2016-05-13 14:25:00,47.01,47.02,46.97,47.02,12300.0,38.0782,38.0863,38.0458,38.0863,12300.0
2016-05-13 14:30:00,47.01,47.02,46.96,46.99,24277.0,38.0782,38.0863,38.0377,38.062,24277.0
2016-05-13 14:35:00,46.99,47.0,46.9,46.91,25904.0,38.062,38.0701,37.9891,37.9972,25904.0
2016-05-13 14:40:00,46.91,46.92,46.86,46.88,15267.0,37.9972,38.0053,37.9567,37.9729,15267.0
2016-05-13 14:45:00,46.88,47.0,46.88,47.0,24972.0,37.9729,38.0701,37.9729,38.0701,24972.0
2016-05-13 14:50:00,47.01,47.04,46.97,46.99,16417.0,38.0782,38.1025,38.0458,38.062,16417.0
2016-05-13 14:55:00,46.98,47.04,46.95,47.01,20492.0,38.0539,38.1025,38.0296,38.0782,20492.0
2016-05-13 15:00:00,47.0,47.02,46.95,47.02,17185.0,38.0701,38.0863,38.0296,38.0863,17185.0
2016-05-13 15:05:00,47.03,47.03,46.92,46.94,18764.0,38.0944,38.0944,38.0053,38.0215,18764.0
2016-05-13 15:10:00,46.93,46.95,46.91,46.92,16190.0,38.0134,38.0296,37.9972,38.0053,16190.0
2016-05-13 15:15:00,46.93,47.01,46.93,47.0,21695.0,38.0134,38.0782,38.0134,38.0701,21695.0
2016-05-13 15:20:00,46.99,47.03,46.98,47.0,13269.0,38.062,38.0944,38.0539,38.0701,13269.0
2016-05-13 15:25:00,47.0,47.01,46.92,46.92,25100.0,38.0701,38.0782,38.0053,38.0053,25100.0
2016-05-13 15:30:00,46.91,46.95,46.89,46.9,21620.0,37.9972,38.0296,37.981,37.9891,21620.0
2016-05-13 15:35:00,46.9,47.0,46.9,46.98,24080.0,37.9891,38.0701,37.9891,38.0539,24080.0
2016-05-13 15:40:00,46.98,47.05,46.98,47.02,25331.0,38.0539,38.1106,38.0539,38.0863,25331.0
2016-05-13 15:45:00,47.02,47.03,47.0,47.03,32681.0,38.0863,38.0944,38.0701,38.0944,32681.0
2016-05-13 15:50:00,47.02,47.05,47.0,47.01,38212.0,38.0863,38.1106,38.0701,38.0782,38212.0
2016-05-13 15:55:00,47.01,47.07,47.0,47.05,105075.0,38.0782,38.1268,38.0701,38.1106,105075.0
2016-05-16 09:30:00,47.29,47.96,47.29,47.9,33748.0,38.305,38.8477,38.305,38.7991,33748.0
2016-05-16 09:35:00,47.9,48.16,47.84,47.93,28014.0,38.7991,39.0097,38.7505,38.8234,28014.0
2016-05-16 09:40:00,47.92,48.2,47.84,48.17,26790.0,38.8153,39.0421,38.7505,39.0178,26790.0
2016-05-16 09:45:00,48.14,48.22,48.0,48.03,18451.0,38.9935,39.0583,38.8801,38.9044,18451.0
2016-05-16 09:50:00,48.04,48.12,47.9,47.94,14410.0,38.9125,38.9773,38.7991,38.8315,14410.0
2016-05-16 09:55:00,47.94,48.0,47.83,47.85,65521.0,38.8315,38.8801,38.7424,38.7586,65521.0
2016-05-16 10:00:00,47.87,47.96,47.84,47.96,25770.0,38.7748,38.8477,38.7505,38.8477,25770.0
2016-05-16 10:05:00,47.97,48.25,47.97,48.2,24512.0,38.8558,39.0826,38.8558,39.0421,24512.0
2016-05-16 10:10:00,48.21,48.3,48.16,48.17,15683.0,39.0502,39.1231,39.0097,39.0178,15683.0
2016-05-16 10:15:00,48.15,48.25,48.08,48.08,22406.0,39.0016,39.0826,38.9449,38.9449,22406.0
2016-05-16 10:20:00,48.09,48.16,48.06,48.14,10965.0,38.953,39.0097,38.9287,38.9935,10965.0
2016-05-16 10:25:00,48.13,48.24,48.08,48.08,18439.0,38.9854,39.0745,38.9449,38.9449,18439.0
2016-05-16 10:30:00,48.07,48.08,47.98,48.05,18344.0,38.9368,38.9449,38.8639,38.9206,18344.0
2016-05-16 10:35:00,48.01,48.12,47.99,48.06,13671.0,38.8882,38.9773,38.872,38.9287,13671.0
2016-05-16 10:40:00,48.05,48.06,47.96,47.99,14888.0,38.9206,38.9287,38.8477,38.872,14888.0
2016-05-16 10:45:00,47.98,48.08,47.94,48.08,16819.0,38.8639,38.9449,38.8315,38.9449,16819.0
2016-05-16 10:50:00,48.1,48.21,48.08,48.15,28263.0,38.9611,39.0502,38.9449,39.0016,28263.0
2016-05-16 10:55:00,48.14,48.15,48.05,48.06,24001.0,38.9935,39.0016,38.9206,38.9287,24001.0
2016-05-16 11:00:00,48.07,48.13,48.05,48.1,11082.0,38.9368,38.9854,38.9206,38.9611,11082.0
2016-05-16 11:05:00,48.11,48.16,47.99,48.02,12620.0,38.9692,39.0097,38.872,38.8963,12620.0
2016-05-16 11:10:00,48.02,48.05,47.94,47.95,17366.0,38.8963,38.9206,38.8315,38.8396,17366.0
2016-05-16 11:15:00,47.93,47.98,47.85,47.85,11189.0,38.8234,38.8639,38.7586,38.7586,11189.0
2016-05-16 11:20:00,47.85,47.86,47.74,47.74,16326.0,38.7586,38.7667,38.6695,38.6695,16326.0
2016-05-16 11:25:00,47.75,47.9,47.75,47.9,12534.0,38.6776,38.7991,38.6776,38.7991,12534.0
2016-05-16 11:30:00,47.91,47.93,47.85,47.85,7244.0,38.8072,38.8234,38.7586,38.7586,7244.0
2016-05-16 11:35:00,47.83,47.86,47.78,47.84,12939.0,38.7424,38.7667,38.7019,38.7505,12939.0
2016-05-16 11:40:00,47.86,47.97,47.86,47.88,22354.0,38.7667,38.8558,38.7667,38.7829,22354.0
2016-05-16 11:45:00,47.87,48.0,47.83,47.93,34096.0,38.7748,38.8801,38.7424,38.8234,34096.0
2016-05-16 11:50:00,47.94,47.99,47.94,47.98,16857.0,38.8315,38.872,38.8315,38.8639,16857.0
2016-05-16 11:55:00,48.01,48.05,47.95,48.05,129466.0,38.8882,38.9206,38.8396,38.9206,129466.0
2016-05-16 12:00:00,48.05,48.06,47.94,47.95,20185.0,38.9206,38.9287,38.8315,38.8396,20185.0
2016-05-16 12:05:00,47.95,48.02,47.94,48.01,18357.0,38.8396,38.8963,38.8315,38.8882,18357.0
2016-05-16 12:10:00,48.01,48.04,47.97,47.99,17654.0,38.8882,38.9125,38.8558,38.872,17654.0
2016-05-16 12:15:00,47.98,48.03,47.97,48.0,14231.0,38.8639,38.9044,38.8558,38.8801,14231.0
2016-05-16 12:20:00,48.0,48.01,47.96,47.97,8763.0,38.8801,38.8882,38.8477,38.8558,8763.0
2016-05-16 12:25:00,47.97,47.99,47.89,47.89,12471.0,38.8558,38.872,38.791,38.791,12471.0
2016-05-16 12:30:00,47.9,47.97,47.89,47.94,19219.0,38.7991,38.8558,38.791,38.8315,19219.0
2016-05-16 12:35:00,47.95,47.96,47.91,47.91,12890.0,38.8396,38.8477,38.8072,38.8072,12890.0
2016-05-16 12:40:00,47.9,47.9,47.79,47.83,11396.0,38.7991,38.7991,38.71,38.7424,11396.0
2016-05-16 12:45:00,47.82,47.88,47.79,47.86,8059.0,38.7343,38.7829,38.71,38.7667,8059.0
2016-05-16 12:50:00,47.86,47.89,47.84,47.87,9103.0,38.7667,38.791,38.7505,38.7748,9103.0
2016-05-16 12:55:00,47.87,47.88,47.83,47.86,13731.0,38.7748,38.7829,38.7424,38.7667,13731.0
2016-05-16 13:00:00,47.87,47.91,47.84,47.84,24946.0,38.7748,38.8072,38.7505,38.7505,24946.0
2016-05-16 13:05:00,47.84,47.84,47.81,47.83,27342.0,38.7505,38.7505,38.7262,38.7424,27342.0
2016-05-16 13:10:00,47.83,47.86,47.82,47.85,11450.0,38.7424,38.7667,38.7343,38.7586,11450.0
2016-05-16 13:15:00,47.84,47.87,47.82,47.87,7481.0,38.7505,38.7748,38.7343,38.7748,7481.0
2016-05-16 13:20:00,47.86,47.93,47.85,47.89,51151.0,38.7667,38.8234,38.7586,38.791,51151.0
2016-05-16 13:25:00,47.89,47.9,47.85,47.89,11792.0,38.791,38.7991,38.7586,38.791,11792.0
2016-05-16 13:30:00,47.9,47.93,47.88,47.89,16315.0,38.7991,38.8234,38.7829,38.791,16315.0
2016-05-16 13:35:00,47.89,47.9,47.84,47.87,9254.0,38.791,38.7991,38.7505,38.7748,9254.0
2016-05-16 13:40:00,47.86,47.89,47.83,47.84,8919.0,38.7667,38.791,38.7424,38.7505,8919.0
2016-05-16 13:45:00,47.84,47.84,47.77,47.82,9038.0,38.7505,38.7505,38.6938,38.7343,9038.0
2016-05-16 13:50:00,47.82,47.82,47.78,47.78,10239.0,38.7343,38.7343,38.7019,38.7019,10239.0
2016-05-16 13:55:00,47.79,47.82,47.77,47.78,10684.0,38.71,38.7343,38.6938,38.7019,10684.0
2016-05-16 14:00:00,47.79,47.88,47.79,47.87,10139.0,38.71,38.7829,38.71,38.7748,10139.0
2016-05-16 14:05:00,47.89,47.92,47.87,47.89,11849.0,38.791,38.8153,38.7748,38.791,11849.0
2016-05-16 14:10:00,47.89,47.93,47.88,47.88,9958.0,38.791,38.8234,38.7829,38.7829,9958.0
2016-05-16 14:15:00,47.89,47.91,47.84,47.86,12816.0,38.791,38.8072,38.7505,38.7667,12816.0
2016-05-16 14:20:00,47.86,47.91,47.86,47.89,8202.0,38.7667,38.8072,38.7667,38.791,8202.0
2016-05-16 14:25:00,47.9,47.94,47.88,47.89,15873.0,38.7991,38.8315,38.7829,38.791,15873.0
2016-05-16 14:30:00,47.89,47.89,47.83,47.87,10577.0,38.791,38.791,38.7424,38.7748,10577.0
2016-05-16 14:35:00,47.88,47.88,47.83,47.86,8961.0,38.7829,38.7829,38.7424,38.7667,8961.0
2016-05-16 14:40:00,47.86,47.87,47.83,47.84,11231.0,38.7667,38.7748,38.7424,38.7505,11231.0
2016-05-16 14:45:00,47.84,47.85,47.81,47.82,15180.0,38.7505,38.7586,38.7262,38.7343,15180.0
2016-05-16 14:50:00,47.82,47.85,47.81,47.84,12994.0,38.7343,38.7586,38.7262,38.7505,12994.0
2016-05-16 14:55:00,47.85,47.9,47.85,47.87,19279.0,38.7586,38.7991,38.7586,38.7748,19279.0
2016-05-16 15:00:00,47.87,47.95,47.86,47.95,14464.0,38.7748,38.8396,38.7667,38.8396,14464.0
2016-05-16 15:05:00,47.95,47.98,47.91,47.98,15288.0,38.8396,38.8639,38.8072,38.8639,15288.0
2016-05-16 15:10:00,47.98,47.98,47.84,47.84,25644.0,38.8639,38.8639,38.7505,38.7505,25644.0
2016-05-16 15:15:00,47.85,47.87,47.8,47.8,29735.0,38.7586,38.7748,38.7181,38.7181,29735.0
2016-05-16 15:20:00,47.81,47.91,47.8,47.88,18771.0,38.7262,38.8072,38.7181,38.7829,18771.0
2016-05-16 15:25:00,47.88,47.88,47.81,47.82,23566.0,38.7829,38.7829,38.7262,38.7343,23566.0
2016-05-16 15:30:00,47.83,47.84,47.77,47.79,29138.0,38.7424,38.7505,38.6938,38.71,29138.0
2016-05-16 15:35:00,47.8,47.87,47.79,47.86,25299.0,38.7181,38.7748,38.71,38.7667,25299.0
2016-05-16 15:40:00,47.86,47.87,47.82,47.84,22817.0,38.7667,38.7748,38.7343,38.7505,22817.0
2016-05-16 15:45:00,47.84,47.85,47.78,47.82,50942.0,38.7505,38.7586,38.7019,38.7343,50942.0
2016-05-16 15:50:00,47.82,47.84,47.8,47.81,38099.0,38.7343,38.7505,38.7181,38.7262,38099.0
2016-05-16 15:55:00,47.81,47.85,47.79,47.81,125447.0,38.7262,38.7586,38.71,38.7262,125447.0
2016-05-17 09:30:00,47.64,47.81,47.5,47.62,37567.0,38.5885,38.7262,38.4751,38.5723,37567.0
2016-05-17 09:35:00,47.57,47.57,47.25,47.28,29527.0,38.5318,38.5318,38.2726,38.2969,29527.0
2016-05-17 09:40:00,47.24,47.45,47.04,47.33,66132.0,38.2645,38.4346,38.1025,38.3374,66132.0
2016-05-17 09:45:00,47.35,47.58,47.25,47.48,59007.0,38.3536,38.5399,38.2726,38.4589,59007.0
2016-05-17 09:50:00,47.49,47.68,47.18,47.29,97973.0,38.467,38.6209,38.2159,38.305,97973.0
2016-05-17 09:55:00,47.28,47.37,47.2,47.28,60948.0,38.2969,38.3698,38.2321,38.2969,60948.0
2016-05-17 10:00:00,47.29,47.31,47.05,47.1,95407.0,38.305,38.3212,38.1106,38.1511,95407.0
2016-05-17 10:05:00,47.05,47.1,46.84,46.94,65691.0,38.1106,38.1511,37.9405,38.0215,65691.0
2016-05-17 10:10:00,46.94,46.96,46.77,46.85,46644.0,38.0215,38.0377,37.8838,37.9486,46644.0
2016-05-17 10:15:00,46.86,47.02,46.8,47.01,55797.0,37.9567,38.0863,37.9081,38.0782,55797.0
2016-05-17 10:20:00,47.0,47.16,46.95,47.12,68312.0,38.0701,38.1997,38.0296,38.1673,68312.0
2016-05-17 10:25:00,47.1,47.16,46.87,46.95,93241.0,38.1511,38.1997,37.9648,38.0296,93241.0
2016-05-17 10:30:00,46.94,46.98,46.85,46.97,32187.0,38.0215,38.0539,37.9486,38.0458,32187.0
2016-05-17 10:35:00,46.98,47.04,46.85,47.01,57463.0,38.0539,38.1025,37.9486,38.0782,57463.0
2016-05-17 10:40:00,47.03,47.2,47.03,47.2,34144.0,38.0944,38.2321,38.0944,38.2321,34144.0
2016-05-17 10:45:00,47.2,47.2,47.08,47.1,18692.0,38.2321,38.2321,38.1349,38.1511,18692.0
2016-05-17 10:50:00,47.1,47.3,47.08,47.28,41513.0,38.1511,38.3131,38.1349,38.2969,41513.0
2016-05-17 10:55:00,47.29,47.29,47.12,47.15,28775.0,38.305,38.305,38.1673,38.1916,28775.0
2016-05-17 11:00:00,47.15,47.19,47.12,47.15,35457.0,38.1916,38.224,38.1673,38.1916,35457.0
2016-05-17 11:05:00,47.15,47.17,47.07,47.08,25494.0,38.1916,38.2078,38.1268,38.1349,25494.0
2016-05-17 11:10:00,47.08,47.13,47.03,47.05,25511.0,38.1349,38.1754,38.0944,38.1106,25511.0
2016-05-17 11:15:00,47.05,47.13,47.01,47.03,22306.0,38.1106,38.1754,38.0782,38.0944,22306.0
2016-05-17 11:20:00,47.03,47.08,47.01,47.05,27071.0,38.0944,38.1349,38.0782,38.1106,27071.0
2016-05-17 11:25:00,47.04,47.04,46.93,46.93,18727.0,38.1025,38.1025,38.0134,38.0134,18727.0
2016-05-17 11:30:00,46.94,47.03,46.94,47.0,27286.0,38.0215,38.0944,38.0215,38.0701,27286.0
2016-05-17 11:35:00,47.0,47.01,46.91,46.95,29335.0,38.0701,38.0782,37.9972,38.0296,29335.0
2016-05-17 11:40:00,46.97,47.0,46.88,46.89,23286.0,38.0458,38.0701,37.9729,37.981,23286.0
2016-05-17 11:45:00,46.9,46.96,46.88,46.9,27534.0,37.9891,38.0377,37.9729,37.9891,27534.0
2016-05-17 11:50:00,46.89,47.01,46.89,47.0,14696.0,37.981,38.0782,37.981,38.0701,14696.0
2016-05-17 11:55:00,46.99,46.99,46.94,46.98,15947.0,38.062,38.062,38.0215,38.0539,15947.0
2016-05-17 12:00:00,46.97,46.99,46.93,46.94,22093.0,38.0458,38.062,38.0134,38.0215,22093.0
2016-05-17 12:05:00,46.94,46.94,46.89,46.91,15077.0,38.0215,38.0215,37.981,37.9972,15077.0
2016-05-17 12:10:00,46.91,46.92,46.87,46.9,20030.0,37.9972,38.0053,37.9648,37.9891,20030.0
2016-05-17 12:15:00,46.91,46.91,46.79,46.84,31317.0,37.9972,37.9972,37.9,37.9405,31317.0
2016-05-17 12:20:00,46.84,46.84,46.76,46.79,25387.0,37.9405,37.9405,37.8757,37.9,25387.0
2016-05-17 12:25:00,46.8,46.83,46.75,46.82,29358.0,37.9081,37.9324,37.8676,37.9243,29358.0
2016-05-17 12:30:00,46.83,46.83,46.68,46.69,78041.0,37.9324,37.9324,37.8109,37.819,78041.0
2016-05-17 12:35:00,46.69,46.72,46.64,46.64,23088.0,37.819,37.8433,37.7785,37.7785,23088.0
2016-05-17 12:40:00,46.63,46.66,46.61,46.65,17226.0,37.7704,37.7947,37.7542,37.7866,17226.0
2016-05-17 12:45:00,46.65,46.69,46.62,46.68,15106.0,37.7866,37.819,37.7623,37.8109,15106.0
2016-05-17 12:50:00,46.67,46.67,46.59,46.6,40747.0,37.8028,37.8028,37.738,37.7461,40747.0
2016-05-17 12:55:00,46.59,46.6,46.52,46.56,30590.0,37.738,37.7461,37.6813,37.7137,30590.0
2016-05-17 13:00:00,46.56,46.59,46.53,46.55,20083.0,37.7137,37.738,37.6894,37.7056,20083.0
2016-05-17 13:05:00,46.55,46.64,46.55,46.64,26893.0,37.7056,37.7785,37.7056,37.7785,26893.0
2016-05-17 13:10:00,46.64,46.7,46.63,46.7,22315.0,37.7785,37.8271,37.7704,37.8271,22315.0
2016-05-17 13:15:00,46.7,46.78,46.68,46.78,25550.0,37.8271,37.8919,37.8109,37.8919,25550.0
2016-05-17 13:20:00,46.77,46.89,46.77,46.86,19310.0,37.8838,37.981,37.8838,37.9567,19310.0
2016-05-17 13:25:00,46.85,46.88,46.83,46.86,15553.0,37.9486,37.9729,37.9324,37.9567,15553.0
2016-05-17 13:30:00,46.86,46.98,46.82,46.97,30033.0,37.9567,38.0539,37.9243,38.0458,30033.0
2016-05-17 13:35:00,46.97,47.05,46.96,47.04,31608.0,38.0458,38.1106,38.0377,38.1025,31608.0
2016-05-17 13:40:00,47.04,47.05,46.97,47.0,38946.0,38.1025,38.1106,38.0458,38.0701,38946.0
2016-05-17 13:45:00,47.0,47.02,46.89,46.93,46914.0,38.0701,38.0863,37.981,38.0134,46914.0
2016-05-17 13:50:00,46.94,46.97,46.88,46.92,37536.0,38.0215,38.0458,37.9729,38.0053,37536.0
2016-05-17 13:55:00,46.92,46.93,46.69,46.7,44859.0,38.0053,38.0134,37.819,37.8271,44859.0
2016-05-17 14:00:00,46.71,46.73,46.66,46.73,25874.0,37.8352,37.8514,37.7947,37.8514,25874.0
2016-05-17 14:05:00,46.73,46.73,46.63,46.63,19310.0,37.8514,37.8514,37.7704,37.7704,19310.0
2016-05-17 14:10:00,46.63,46.63,46.53,46.57,72810.0,37.7704,37.7704,37.6894,37.7218,72810.0
2016-05-17 14:15:00,46.57,46.58,46.44,46.51,41057.0,37.7218,37.7299,37.6165,37.6732,41057.0
2016-05-17 14:20:00,46.51,46.52,46.38,46.39,74628.0,37.6732,37.6813,37.5679,37.576,74628.0
2016-05-17 14:25:00,46.39,46.5,46.34,46.49,54486.0,37.576,37.6651,37.5355,37.657,54486.0
2016-05-17 14:30:00,46.48,46.61,46.48,46.52,65456.0,37.6489,37.7542,37.6489,37.6813,65456.0
2016-05-17 14:35:00,46.53,46.59,46.52,46.54,43154.0,37.6894,37.738,37.6813,37.6975,43154.0
2016-05-17 14:40:00,46.54,46.55,46.48,46.51,35867.0,37.6975,37.7056,37.6489,37.6732,35867.0
2016-05-17 14:45:00,46.52,46.66,46.51,46.56,68895.0,37.6813,37.7947,37.6732,37.7137,68895.0
2016-05-17 14:50:00,46.57,46.58,46.48,46.51,36998.0,37.7218,37.7299,37.6489,37.6732,36998.0
2016-05-17 14:55:00,46.5,46.57,46.44,46.53,33324.0,37.6651,37.7218,37.6165,37.6894,33324.0
2016-05-17 15:00:00,46.53,46.59,46.47,46.59,46258.0,37.6894,37.738,37.6408,37.738,46258.0
2016-05-17 15:05:00,46.59,46.74,46.59,46.66,40608.0,37.738,37.8595,37.738,37.7947,40608.0
2016-05-17 15:10:00,46.66,46.66,46.56,46.61,42862.0,37.7947,37.7947,37.7137,37.7542,42862.0
2016-05-17 15:15:00,46.62,46.65,46.57,46.62,43158.0,37.7623,37.7866,37.7218,37.7623,43158.0
2016-05-17 15:20:00,46.62,46.63,46.56,46.58,40928.0,37.7623,37.7704,37.7137,37.7299,40928.0
2016-05-17 15:25:00,46.57,46.57,46.46,46.55,42395.0,37.7218,37.7218,37.6327,37.7056,42395.0
2016-05-17 15:30:00,46.54,46.58,46.51,46.56,58946.0,37.6975,37.7299,37.6732,37.7137,58946.0
2016-05-17 15:35:00,46.56,46.61,46.55,46.61,56573.0,37.7137,37.7542,37.7056,37.7542,56573.0
2016-05-17 15:40:00,46.61,46.63,46.54,46.55,93242.0,37.7542,37.7704,37.6975,37.7056,93242.0
2016-05-17 15:45:00,46.55,46.6,46.54,46.58,97741.0,37.7056,37.7461,37.6975,37.7299,97741.0
2016-05-17 15:50:00,46.58,46.61,46.55,46.59,84114.0,37.7299,37.7542,37.7056,37.738,84114.0
2016-05-17 15:55:00,46.58,46.62,46.55,46.57,226397.0,37.7299,37.7623,37.7056,37.7218,226397.0
2016-05-18 09:30:00,46.26,46.65,46.06,46.14,54986.0,37.4707,37.7866,37.3087,37.3735,54986.0
2016-05-18 09:35:00,46.12,46.4,46.11,46.31,56864.0,37.3573,37.5841,37.3492,37.5112,56864.0
2016-05-18 09:40:00,46.32,46.41,46.29,46.39,14781.0,37.5193,37.5922,37.495,37.576,14781.0
2016-05-18 09:45:00,46.36,46.41,46.33,46.37,37430.0,37.5517,37.5922,37.5274,37.5598,37430.0
2016-05-18 09:50:00,46.36,46.46,46.36,46.44,35862.0,37.5517,37.6327,37.5517,37.6165,35862.0
2016-05-18 09:55:00,46.41,46.43,46.38,46.41,10240.0,37.5922,37.6084,37.5679,37.5922,10240.0
2016-05-18 10:00:00,46.42,46.66,46.4,46.65,14687.0,37.6003,37.7947,37.5841,37.7866,14687.0
2016-05-18 10:05:00,46.67,46.81,46.64,46.8,15300.0,37.8028,37.9162,37.7785,37.9081,15300.0
2016-05-18 10:10:00,46.8,46.98,46.79,46.91,21691.0,37.9081,38.0539,37.9,37.9972,21691.0
2016-05-18 10:15:00,46.94,46.96,46.83,46.83,15833.0,38.0215,38.0377,37.9324,37.9324,15833.0
2016-05-18 10:20:00,46.81,46.92,46.81,46.87,7881.0,37.9162,38.0053,37.9162,37.9648,7881.0
2016-05-18 10:25:00,46.86,46.92,46.86,46.87,8292.0,37.9567,38.0053,37.9567,37.9648,8292.0
2016-05-18 10:30:00,46.86,46.89,46.8,46.87,13441.0,37.9567,37.981,37.9081,37.9648,13441.0
2016-05-18 10:35:00,46.85,46.87,46.81,46.84,6697.0,37.9486,37.9648,37.9162,37.9405,6697.0
2016-05-18 10:40:00,46.82,46.87,46.8,46.85,9879.0,37.9243,37.9648,37.9081,37.9486,9879.0
2016-05-18 10:45:00,46.85,46.88,46.83,46.83,11527.0,37.9486,37.9729,37.9324,37.9324,11527.0
2016-05-18 10:50:00,46.85,46.87,46.78,46.81,7160.0,37.9486,37.9648,37.8919,37.9162,7160.0
2016-05-18 10:55:00,46.8,46.82,46.71,46.71,4400.0,37.9081,37.9243,37.8352,37.8352,4400.0
2016-05-18 11:00:00,46.73,46.84,46.73,46.84,8661.0,37.8514,37.9405,37.8514,37.9405,8661.0
2016-05-18 11:05:00,46.83,46.83,46.8,46.81,2999.0,37.9324,37.9324,37.9081,37.9162,2999.0
2016-05-18 11:10:00,46.82,46.86,46.8,46.83,6407.0,37.9243,37.9567,37.9081,37.9324,6407.0
2016-05-18 11:15:00,46.83,46.84,46.78,46.78,4605.0,37.9324,37.9405,37.8919,37.8919,4605.0
2016-05-18 11:20:00,46.81,46.84,46.78,46.8,4283.0,37.9162,37.9405,37.8919,37.9081,4283.0
2016-05-18 11:25:00,46.82,46.89,46.76,46.83,16949.0,37.9243,37.981,37.8757,37.9324,16949.0
2016-05-18 11:30:00,46.84,46.88,46.8,46.85,11987.0,37.9405,37.9729,37.9081,37.9486,11987.0
2016-05-18 11:35:00,46.83,46.88,46.81,46.83,13124.0,37.9324,37.9729,37.9162,37.9324,13124.0
2016-05-18 11:40:00,46.86,46.87,46.83,46.83,5883.0,37.9567,37.9648,37.9324,37.9324,5883.0
2016-05-18 11:45:00,46.84,46.87,46.81,46.83,6075.0,37.9405,37.9648,37.9162,37.9324,6075.0
2016-05-18 11:50:00,46.84,46.87,46.75,46.82,5928.0,37.9405,37.9648,37.8676,37.9243,5928.0
2016-05-18 11:55:00,46.81,46.87,46.76,46.76,4959.0,37.9162,37.9648,37.8757,37.8757,4959.0
2016-05-18 12:00:00,46.79,46.79,46.69,46.69,2800.0,37.9,37.9,37.819,37.819,2800.0
2016-05-18 12:05:00,46.67,46.7,46.49,46.5,9121.0,37.8028,37.8271,37.657,37.6651,9121.0
2016-05-18 12:10:00,46.64,46.64,46.48,46.52,10566.0,37.7785,37.7785,37.6489,37.6813,10566.0
2016-05-18 12:15:00,46.53,46.61,46.53,46.6,4380.0,37.6894,37.7542,37.6894,37.7461,4380.0
2016-05-18 12:20:00,46.61,46.63,46.59,46.63,3470.0,37.7542,37.7704,37.738,37.7704,3470.0
2016-05-18 12:25:00,46.62,46.62,46.58,46.61,6100.0,37.7623,37.7623,37.7299,37.7542,6100.0
2016-05-18 12:30:00,46.58,46.59,46.54,46.58,6533.0,37.7299,37.738,37.6975,37.7299,6533.0
2016-05-18 12:35:00,46.59,46.65,46.57,46.65,8475.0,37.738,37.7866,37.7218,37.7866,8475.0
2016-05-18 12:40:00,46.65,46.66,46.6,46.62,4312.0,37.7866,37.7947,37.7461,37.7623,4312.0
2016-05-18 12:45:00,46.62,46.74,46.62,46.7,14128.0,37.7623,37.8595,37.7623,37.8271,14128.0
2016-05-18 12:50:00,46.7,46.7,46.63,46.63,2533.0,37.8271,37.8271,37.7704,37.7704,2533.0
2016-05-18 12:55:00,46.61,46.75,46.61,46.73,5757.0,37.7542,37.8676,37.7542,37.8514,5757.0
2016-05-18 13:00:00,46.77,46.77,46.67,46.75,2895.0,37.8838,37.8838,37.8028,37.8676,2895.0
2016-05-18 13:05:00,46.73,46.77,46.67,46.67,3525.0,37.8514,37.8838,37.8028,37.8028,3525.0
2016-05-18 13:10:00,46.66,46.7,46.66,46.67,3700.0,37.7947,37.8271,37.7947,37.8028,3700.0
2016-05-18 13:15:00,46.68,46.68,46.59,46.62,17125.0,37.8109,37.8109,37.738,37.7623,17125.0
2016-05-18 13:20:00,46.63,46.74,46.63,46.71,7565.0,37.7704,37.8595,37.7704,37.8352,7565.0
2016-05-18 13:25:00,46.72,46.72,46.63,46.65,7285.0,37.8433,37.8433,37.7704,37.7866,7285.0
2016-05-18 13:30:00,46.69,46.73,46.67,46.68,7360.0,37.819,37.8514,37.8028,37.8109,7360.0
2016-05-18 13:35:00,46.69,46.71,46.66,46.71,9951.0,37.819,37.8352,37.7947,37.8352,9951.0
2016-05-18 13:40:00,46.7,46.72,46.68,46.68,11209.0,37.8271,37.8433,37.8109,37.8109,11209.0
2016-05-18 13:45:00,46.7,46.72,46.68,46.7,5094.0,37.8271,37.8433,37.8109,37.8271,5094.0
2016-05-18 13:50:00,46.69,46.77,46.69,46.72,5582.0,37.819,37.8838,37.819,37.8433,5582.0
2016-05-18 13:55:00,46.73,46.75,46.71,46.73,9069.0,37.8514,37.8676,37.8352,37.8514,9069.0
2016-05-18 14:00:00,46.74,46.74,46.39,46.39,33813.0,37.8595,37.8595,37.576,37.576,33813.0
2016-05-18 14:05:00,46.4,46.43,46.25,46.4,17307.0,37.5841,37.6084,37.4626,37.5841,17307.0
2016-05-18 14:10:00,46.41,46.42,46.12,46.13,39061.0,37.5922,37.6003,37.3573,37.3654,39061.0
2016-05-18 14:15:00,46.12,46.18,46.05,46.18,30762.0,37.3573,37.4059,37.3006,37.4059,30762.0
2016-05-18 14:20:00,46.18,46.18,46.06,46.13,15375.0,37.4059,37.4059,37.3087,37.3654,15375.0
2016-05-18 14:25:00,46.12,46.12,45.84,45.88,53346.0,37.3573,37.3573,37.1305,37.1629,53346.0
2016-05-18 14:30:00,45.86,45.9,45.8,45.9,44706.0,37.1467,37.1791,37.0981,37.1791,44706.0
2016-05-18 14:35:00,45.91,46.11,45.9,46.08,36496.0,37.1872,37.3492,37.1791,37.3249,36496.0
2016-05-18 14:40:00,46.08,46.15,46.0,46.06,25526.0,37.3249,37.3816,37.2601,37.3087,25526.0
2016-05-18 14:45:00,46.05,46.06,45.96,46.01,15681.0,37.3006,37.3087,37.2277,37.2682,15681.0
2016-05-18 14:50:00,46.0,46.14,45.97,46.0,20240.0,37.2601,37.3735,37.2358,37.2601,20240.0
2016-05-18 14:55:00,46.0,46.02,45.95,45.99,25004.0,37.2601,37.2763,37.2196,37.252,25004.0
2016-05-18 15:00:00,45.99,46.12,45.98,46.07,35768.0,37.252,37.3573,37.2439,37.3168,35768.0
2016-05-18 15:05:00,46.06,46.07,45.9,45.94,32232.0,37.3087,37.3168,37.1791,37.2115,32232.0
2016-05-18 15:10:00,45.95,45.98,45.87,45.91,26471.0,37.2196,37.2439,37.1548,37.1872,26471.0
2016-05-18 15:15:00,45.91,45.91,45.81,45.89,30218.0,37.1872,37.1872,37.1062,37.171,30218.0
2016-05-18 15:20:00,45.89,45.89,45.7,45.72,42618.0,37.171,37.171,37.0171,37.0333,42618.0
2016-05-18 15:25:00,45.72,45.82,45.71,45.71,44364.0,37.0333,37.1143,37.0252,37.0252,44364.0
2016-05-18 15:30:00,45.72,45.84,45.72,45.83,28908.0,37.0333,37.1305,37.0333,37.1224,28908.0
2016-05-18 15:35:00,45.82,45.83,45.67,45.67,38782.0,37.1143,37.1224,36.9928,36.9928,38782.0
2016-05-18 15:40:00,45.66,45.71,45.65,45.7,39756.0,36.9847,37.0252,36.9766,37.0171,39756.0
2016-05-18 15:45:00,45.7,45.8,45.7,45.78,48476.0,37.0171,37.0981,37.0171,37.0819,48476.0
2016-05-18 15:50:00,45.78,45.79,45.73,45.78,40830.0,37.0819,37.09,37.0414,37.0819,40830.0
2016-05-18 15:55:00,45.78,45.86,45.76,45.85,140879.0,37.0819,37.1467,37.0657,37.1386,140879.0
2016-05-19 09:30:00,45.45,45.83,45.32,45.57,48950.0,36.8146,37.1224,36.7093,36.9118,48950.0
2016-05-19 09:35:00,45.65,45.95,45.61,45.81,19981.0,36.9766,37.2196,36.9442,37.1062,19981.0
2016-05-19 09:40:00,45.85,46.15,45.85,46.1,13162.0,37.1386,37.3816,37.1386,37.3411,13162.0
2016-05-19 09:45:00,46.12,46.2,45.76,45.89,24713.0,37.3573,37.4221,37.0657,37.171,24713.0
2016-05-19 09:50:00,45.91,46.02,45.68,45.74,24846.0,37.1872,37.2763,37.0009,37.0495,24846.0
2016-05-19 09:55:00,45.77,45.78,45.52,45.57,34930.0,37.0738,37.0819,36.8713,36.9118,34930.0
2016-05-19 10:00:00,45.59,45.7,45.57,45.63,37096.0,36.928,37.0171,36.9118,36.9604,37096.0
2016-05-19 10:05:00,45.63,45.63,45.47,45.55,27691.0,36.9604,36.9604,36.8308,36.8956,27691.0
2016-05-19 10:10:00,45.54,45.55,45.43,45.5,30382.0,36.8875,36.8956,36.7984,36.8551,30382.0
2016-05-19 10:15:00,45.5,45.59,45.38,45.56,52857.0,36.8551,36.928,36.7579,36.9037,52857.0
2016-05-19 10:20:00,45.55,45.66,45.44,45.66,47969.0,36.8956,36.9847,36.8065,36.9847,47969.0
2016-05-19 10:25:00,45.68,45.72,45.58,45.71,43469.0,37.0009,37.0333,36.9199,37.0252,43469.0
2016-05-19 10:30:00,45.7,45.91,45.69,45.85,39445.0,37.0171,37.1872,37.009,37.1386,39445.0
2016-05-19 10:35:00,45.86,45.93,45.67,45.67,24582.0,37.1467,37.2034,36.9928,36.9928,24582.0
2016-05-19 10:40:00,45.67,45.67,45.56,45.59,83964.0,36.9928,36.9928,36.9037,36.928,83964.0
2016-05-19 10:45:00,45.61,45.79,45.61,45.77,33602.0,36.9442,37.09,36.9442,37.0738,33602.0
2016-05-19 10:50:00,45.77,45.77,45.52,45.55,24584.0,37.0738,37.0738,36.8713,36.8956,24584.0
2016-05-19 10:55:00,45.55,45.57,45.46,45.51,12743.0,36.8956,36.9118,36.8227,36.8632,12743.0
2016-05-19 11:00:00,45.53,45.68,45.53,45.65,59950.0,36.8794,37.0009,36.8794,36.9766,59950.0
2016-05-19 11:05:00,45.65,45.87,45.61,45.87,34054.0,36.9766,37.1548,36.9442,37.1548,34054.0
2016-05-19 11:10:00,45.84,45.85,45.75,45.76,16852.0,37.1305,37.1386,37.0576,37.0657,16852.0
2016-05-19 11:15:00,45.77,46.05,45.77,46.03,24082.0,37.0738,37.3006,37.0738,37.2844,24082.0
2016-05-19 11:20:00,46.02,46.08,45.97,46.08,19099.0,37.2763,37.3249,37.2358,37.3249,19099.0
2016-05-19 11:25:00,46.07,46.18,46.03,46.08,19780.0,37.3168,37.4059,37.2844,37.3249,19780.0
2016-05-19 11:30:00,46.08,46.16,46.01,46.13,17355.0,37.3249,37.3897,37.2682,37.3654,17355.0
2016-05-19 11:35:00,46.12,46.17,46.06,46.1,15386.0,37.3573,37.3978,37.3087,37.3411,15386.0
2016-05-19 11:40:00,46.1,46.2,46.09,46.2,15451.0,37.3411,37.4221,37.333,37.4221,15451.0
2016-05-19 11:45:00,46.2,46.28,46.18,46.26,10940.0,37.4221,37.4869,37.4059,37.4707,10940.0
2016-05-19 11:50:00,46.27,46.32,46.17,46.2,8784.0,37.4788,37.5193,37.3978,37.4221,8784.0
2016-05-19 11:55:00,46.2,46.36,46.2,46.32,17600.0,37.4221,37.5517,37.4221,37.5193,17600.0
2016-05-19 12:00:00,46.31,46.35,46.29,46.35,11850.0,37.5112,37.5436,37.495,37.5436,11850.0
2016-05-19 12:05:00,46.33,46.37,46.25,46.28,14023.0,37.5274,37.5598,37.4626,37.4869,14023.0
2016-05-19 12:10:00,46.29,46.29,46.17,46.17,16473.0,37.495,37.495,37.3978,37.3978,16473.0
2016-05-19 12:15:00,46.19,46.26,46.15,46.26,12686.0,37.414,37.4707,37.3816,37.4707,12686.0
2016-05-19 12:20:00,46.26,46.31,46.23,46.3,12298.0,37.4707,37.5112,37.4464,37.5031,12298.0
2016-05-19 12:25:00,46.28,46.32,46.23,46.23,7625.0,37.4869,37.5193,37.4464,37.4464,7625.0
2016-05-19 12:30:00,46.22,46.22,46.16,46.18,12825.0,37.4383,37.4383,37.3897,37.4059,12825.0
2016-05-19 12:35:00,46.18,46.28,46.12,46.26,12598.0,37.4059,37.4869,37.3573,37.4707,12598.0
2016-05-19 12:40:00,46.25,46.25,46.12,46.17,12508.0,37.4626,37.4626,37.3573,37.3978,12508.0
2016-05-19 12:45:00,46.2,46.23,46.19,46.2,10553.0,37.4221,37.4464,37.414,37.4221,10553.0
2016-05-19 12:50:00,46.2,46.21,46.09,46.11,14662.0,37.4221,37.4302,37.333,37.3492,14662.0
2016-05-19 12:55:00,46.1,46.16,46.08,46.12,10356.0,37.3411,37.3897,37.3249,37.3573,10356.0
2016-05-19 13:00:00,46.11,46.16,46.08,46.13,12184.0,37.3492,37.3897,37.3249,37.3654,12184.0
2016-05-19 13:05:00,46.14,46.24,46.13,46.22,11559.0,37.3735,37.4545,37.3654,37.4383,11559.0
2016-05-19 13:10:00,46.21,46.3,46.16,46.3,12505.0,37.4302,37.5031,37.3897,37.5031,12505.0
2016-05-19 13:15:00,46.3,46.33,46.27,46.31,13226.0,37.5031,37.5274,37.4788,37.5112,13226.0
2016-05-19 13:20:00,46.33,46.33,46.21,46.22,11451.0,37.5274,37.5274,37.4302,37.4383,11451.0
2016-05-19 13:25:00,46.22,46.27,46.2,46.24,11549.0,37.4383,37.4788,37.4221,37.4545,11549.0
2016-05-19 13:30:00,46.25,46.37,46.25,46.34,18424.0,37.4626,37.5598,37.4626,37.5355,18424.0
2016-05-19 13:35:00,46.34,46.4,46.27,46.28,16772.0,37.5355,37.5841,37.4788,37.4869,16772.0
2016-05-19 13:40:00,46.27,46.37,46.27,46.35,16583.0,37.4788,37.5598,37.4788,37.5436,16583.0
2016-05-19 13:45:00,46.37,46.43,46.37,46.41,25595.0,37.5598,37.6084,37.5598,37.5922,25595.0
2016-05-19 13:50:00,46.4,46.42,46.37,46.37,9138.0,37.5841,37.6003,37.5598,37.5598,9138.0
2016-05-19 13:55:00,46.36,46.43,46.36,46.4,27693.0,37.5517,37.6084,37.5517,37.5841,27693.0
2016-05-19 14:00:00,46.41,46.5,46.41,46.47,26486.0,37.5922,37.6651,37.5922,37.6408,26486.0
2016-05-19 14:05:00,46.48,46.57,46.45,46.56,19299.0,37.6489,37.7218,37.6246,37.7137,19299.0
2016-05-19 14:10:00,46.57,46.63,46.55,46.62,20536.0,37.7218,37.7704,37.7056,37.7623,20536.0
2016-05-19 14:15:00,46.62,46.66,46.53,46.64,22641.0,37.7623,37.7947,37.6894,37.7785,22641.0
2016-05-19 14:20:00,46.64,46.65,46.55,46.59,11160.0,37.7785,37.7866,37.7056,37.738,11160.0
2016-05-19 14:25:00,46.59,46.66,46.58,46.64,21302.0,37.738,37.7947,37.7299,37.7785,21302.0
2016-05-19 14:30:00,46.64,46.64,46.55,46.56,16677.0,37.7785,37.7785,37.7056,37.7137,16677.0
2016-05-19 14:35:00,46.57,46.59,46.46,46.49,15094.0,37.7218,37.738,37.6327,37.657,15094.0
2016-05-19 14:40:00,46.48,46.51,46.46,46.5,7716.0,37.6489,37.6732,37.6327,37.6651,7716.0
2016-05-19 14:45:00,46.5,46.53,46.46,46.47,15533.0,37.6651,37.6894,37.6327,37.6408,15533.0
2016-05-19 14:50:00,46.47,46.47,46.37,46.44,39216.0,37.6408,37.6408,37.5598,37.6165,39216.0
2016-05-19 14:55:00,46.44,46.49,46.39,46.41,36020.0,37.6165,37.657,37.576,37.5922,36020.0
2016-05-19 15:00:00,46.41,46.53,46.41,46.47,23230.0,37.5922,37.6894,37.5922,37.6408,23230.0
2016-05-19 15:05:00,46.48,46.52,46.47,46.5,16637.0,37.6489,37.6813,37.6408,37.6651,16637.0
2016-05-19 15:10:00,46.49,46.57,46.47,46.56,23787.0,37.657,37.7218,37.6408,37.7137,23787.0
2016-05-19 15:15:00,46.57,46.57,46.5,46.54,13608.0,37.7218,37.7218,37.6651,37.6975,13608.0
2016-05-19 15:20:00,46.54,46.6,46.54,46.56,19758.0,37.6975,37.7461,37.6975,37.7137,19758.0
2016-05-19 15:25:00,46.55,46.56,46.49,46.49,19160.0,37.7056,37.7137,37.657,37.657,19160.0
2016-05-19 15:30:00,46.48,46.51,46.44,46.46,24879.0,37.6489,37.6732,37.6165,37.6327,24879.0
2016-05-19 15:35:00,46.46,46.55,46.46,46.55,23407.0,37.6327,37.7056,37.6327,37.7056,23407.0
2016-05-19 15:40:00,46.55,46.6,46.48,46.5,53177.0,37.7056,37.7461,37.6489,37.6651,53177.0
2016-05-19 15:45:00,46.49,46.57,46.46,46.54,46865.0,37.657,37.7218,37.6327,37.6975,46865.0
2016-05-19 15:50:00,46.54,46.55,46.5,46.54,45184.0,37.6975,37.7056,37.6651,37.6975,45184.0
2016-05-19 15:55:00,46.54,46.59,46.53,46.53,135009.0,37.6975,37.738,37.6894,37.6894,135009.0
2016-05-20 09:30:00,46.88,46.95,46.56,46.88,114027.0,37.9729,38.0296,37.7137,37.9729,114027.0
2016-05-20 09:35:00,46.81,46.98,46.66,46.66,14082.0,37.9162,38.0539,37.7947,37.7947,14082.0
2016-05-20 09:40:00,46.66,46.85,46.55,46.59,24229.0,37.7947,37.9486,37.7056,37.738,24229.0
2016-05-20 09:45:00,46.59,46.62,46.45,46.55,31234.0,37.738,37.7623,37.6246,37.7056,31234.0
2016-05-20 09:50:00,46.57,46.73,46.56,46.59,40844.0,37.7218,37.8514,37.7137,37.738,40844.0
2016-05-20 09:55:00,46.59,46.75,46.51,46.7,70760.0,37.738,37.8676,37.6732,37.8271,70760.0
2016-05-20 10:00:00,46.7,46.71,46.53,46.67,31585.0,37.8271,37.8352,37.6894,37.8028,31585.0
2016-05-20 10:05:00,46.69,46.86,46.68,46.74,22395.0,37.819,37.9567,37.8109,37.8595,22395.0
2016-05-20 10:10:00,46.75,46.8,46.71,46.78,17865.0,37.8676,37.9081,37.8352,37.8919,17865.0
2016-05-20 10:15:00,46.77,46.86,46.71,46.84,29847.0,37.8838,37.9567,37.8352,37.9405,29847.0
2016-05-20 10:20:00,46.85,46.85,46.69,46.71,18781.0,37.9486,37.9486,37.819,37.8352,18781.0
2016-05-20 10:25:00,46.71,46.74,46.64,46.65,13238.0,37.8352,37.8595,37.7785,37.7866,13238.0
2016-05-20 10:30:00,46.63,46.66,46.57,46.62,10162.0,37.7704,37.7947,37.7218,37.7623,10162.0
2016-05-20 10:35:00,46.62,46.66,46.6,46.64,8656.0,37.7623,37.7947,37.7461,37.7785,8656.0
2016-05-20 10:40:00,46.64,46.73,46.64,46.68,9514.0,37.7785,37.8514,37.7785,37.8109,9514.0
2016-05-20 10:45:00,46.69,46.71,46.52,46.53,26767.0,37.819,37.8352,37.6813,37.6894,26767.0
2016-05-20 10:50:00,46.53,46.58,46.53,46.53,14330.0,37.6894,37.7299,37.6894,37.6894,14330.0
2016-05-20 10:55:00,46.52,46.61,46.52,46.6,11650.0,37.6813,37.7542,37.6813,37.7461,11650.0
2016-05-20 11:00:00,46.59,46.65,46.58,46.64,10876.0,37.738,37.7866,37.7299,37.7785,10876.0
2016-05-20 11:05:00,46.65,46.68,46.62,46.63,8012.0,37.7866,37.8109,37.7623,37.7704,8012.0
2016-05-20 11:10:00,46.64,46.65,46.56,46.6,8773.0,37.7785,37.7866,37.7137,37.7461,8773.0
2016-05-20 11:15:00,46.58,46.63,46.55,46.6,12085.0,37.7299,37.7704,37.7056,37.7461,12085.0
2016-05-20 11:20:00,46.61,46.64,46.56,46.6,16027.0,37.7542,37.7785,37.7137,37.7461,16027.0
2016-05-20 11:25:00,46.59,46.59,46.51,46.52,12218.0,37.738,37.738,37.6732,37.6813,12218.0
2016-05-20 11:30:00,46.53,46.54,46.45,46.52,17986.0,37.6894,37.6975,37.6246,37.6813,17986.0
2016-05-20 11:35:00,46.53,46.58,46.49,46.49,6656.0,37.6894,37.7299,37.657,37.657,6656.0
2016-05-20 11:40:00,46.49,46.51,46.42,46.43,9498.0,37.657,37.6732,37.6003,37.6084,9498.0
2016-05-20 11:45:00,46.42,46.49,46.41,46.47,14746.0,37.6003,37.657,37.5922,37.6408,14746.0
2016-05-20 11:50:00,46.47,46.5,46.44,46.48,65734.0,37.6408,37.6651,37.6165,37.6489,65734.0
2016-05-20 11:55:00,46.48,46.5,46.45,46.45,14944.0,37.6489,37.6651,37.6246,37.6246,14944.0
2016-05-20 12:00:00,46.47,46.53,46.47,46.53,12652.0,37.6408,37.6894,37.6408,37.6894,12652.0
2016-05-20 12:05:00,46.53,46.57,46.5,46.5,25901.0,37.6894,37.7218,37.6651,37.6651,25901.0
2016-05-20 12:10:00,46.5,46.51,46.46,46.47,15056.0,37.6651,37.6732,37.6327,37.6408,15056.0
2016-05-20 12:15:00,46.48,46.54,46.47,46.53,5738.0,37.6489,37.6975,37.6408,37.6894,5738.0
2016-05-20 12:20:00,46.54,46.56,46.51,46.54,2780.0,37.6975,37.7137,37.6732,37.6975,2780.0
2016-05-20 12:25:00,46.54,46.58,46.53,46.55,4200.0,37.6975,37.7299,37.6894,37.7056,4200.0
2016-05-20 12:30:00,46.54,46.57,46.54,46.54,5256.0,37.6975,37.7218,37.6975,37.6975,5256.0
2016-05-20 12:35:00,46.54,46.57,46.53,46.57,8938.0,37.6975,37.7218,37.6894,37.7218,8938.0
2016-05-20 12:40:00,46.57,46.6,46.56,46.58,6681.0,37.7218,37.7461,37.7137,37.7299,6681.0
2016-05-20 12:45:00,46.58,46.62,46.56,46.6,11262.0,37.7299,37.7623,37.7137,37.7461,11262.0
2016-05-20 12:50:00,46.59,46.59,46.56,46.57,3841.0,37.738,37.738,37.7137,37.7218,3841.0
2016-05-20 12:55:00,46.57,46.59,46.54,46.55,8148.0,37.7218,37.738,37.6975,37.7056,8148.0
2016-05-20 13:00:00,46.55,46.57,46.51,46.51,6694.0,37.7056,37.7218,37.6732,37.6732,6694.0
2016-05-20 13:05:00,46.5,46.64,46.5,46.62,20286.0,37.6651,37.7785,37.6651,37.7623,20286.0
2016-05-20 13:10:00,46.62,46.71,46.62,46.69,19920.0,37.7623,37.8352,37.7623,37.819,19920.0
2016-05-20 13:15:00,46.67,46.67,46.58,46.61,5367.0,37.8028,37.8028,37.7299,37.7542,5367.0
2016-05-20 13:20:00,46.6,46.65,46.59,46.6,6627.0,37.7461,37.7866,37.738,37.7461,6627.0
2016-05-20 13:25:00,46.59,46.61,46.56,46.58,5201.0,37.738,37.7542,37.7137,37.7299,5201.0
2016-05-20 13:30:00,46.58,46.58,46.53,46.56,6123.0,37.7299,37.7299,37.6894,37.7137,6123.0
2016-05-20 13:35:00,46.57,46.59,46.55,46.57,6520.0,37.7218,37.738,37.7056,37.7218,6520.0
2016-05-20 13:40:00,46.56,46.6,46.54,46.54,7766.0,37.7137,37.7461,37.6975,37.6975,7766.0
2016-05-20 13:45:00,46.53,46.56,46.5,46.56,11164.0,37.6894,37.7137,37.6651,37.7137,11164.0
2016-05-20 13:50:00,46.55,46.57,46.53,46.55,10795.0,37.7056,37.7218,37.6894,37.7056,10795.0
2016-05-20 13:55:00,46.55,46.6,46.53,46.58,30318.0,37.7056,37.7461,37.6894,37.7299,30318.0
2016-05-20 14:00:00,46.57,46.6,46.57,46.57,7360.0,37.7218,37.7461,37.7218,37.7218,7360.0
2016-05-20 14:05:00,46.56,46.6,46.53,46.6,8704.0,37.7137,37.7461,37.6894,37.7461,8704.0
2016-05-20 14:10:00,46.6,46.62,46.54,46.55,3089.0,37.7461,37.7623,37.6975,37.7056,3089.0
2016-05-20 14:15:00,46.55,46.56,46.53,46.54,10491.0,37.7056,37.7137,37.6894,37.6975,10491.0
2016-05-20 14:20:00,46.54,46.67,46.54,46.62,18393.0,37.6975,37.8028,37.6975,37.7623,18393.0
2016-05-20 14:25:00,46.62,46.64,46.62,46.64,4692.0,37.7623,37.7785,37.7623,37.7785,4692.0
2016-05-20 14:30:00,46.62,46.63,46.57,46.58,13091.0,37.7623,37.7704,37.7218,37.7299,13091.0
2016-05-20 14:35:00,46.58,46.59,46.55,46.55,10970.0,37.7299,37.738,37.7056,37.7056,10970.0
2016-05-20 14:40:00,46.56,46.56,46.5,46.5,10583.0,37.7137,37.7137,37.6651,37.6651,10583.0
2016-05-20 14:45:00,46.51,46.54,46.5,46.52,11622.0,37.6732,37.6975,37.6651,37.6813,11622.0
2016-05-20 14:50:00,46.52,46.56,46.51,46.52,9896.0,37.6813,37.7137,37.6732,37.6813,9896.0
2016-05-20 14:55:00,46.52,46.53,46.45,46.46,10098.0,37.6813,37.6894,37.6246,37.6327,10098.0
2016-05-20 15:00:00,46.47,46.49,46.42,46.42,46045.0,37.6408,37.657,37.6003,37.6003,46045.0
2016-05-20 15:05:00,46.41,46.43,46.38,46.42,18027.0,37.5922,37.6084,37.5679,37.6003,18027.0
2016-05-20 15:10:00,46.42,46.48,46.4,46.47,10382.0,37.6003,37.6489,37.5841,37.6408,10382.0
2016-05-20 15:15:00,46.46,46.46,46.41,46.43,10322.0,37.6327,37.6327,37.5922,37.6084,10322.0
2016-05-20 15:20:00,46.42,46.42,46.38,46.39,24457.0,37.6003,37.6003,37.5679,37.576,24457.0
2016-05-20 15:25:00,46.4,46.44,46.37,46.4,15507.0,37.5841,37.6165,37.5598,37.5841,15507.0
2016-05-20 15:30:00,46.39,46.44,46.39,46.44,12482.0,37.576,37.6165,37.576,37.6165,12482.0
2016-05-20 15:35:00,46.44,46.46,46.42,46.46,17960.0,37.6165,37.6327,37.6003,37.6327,17960.0
2016-05-20 15:40:00,46.45,46.53,46.45,46.47,38603.0,37.6246,37.6894,37.6246,37.6408,38603.0
2016-05-20 15:45:00,46.46,46.51,46.46,46.48,31982.0,37.6327,37.6732,37.6327,37.6489,31982.0
2016-05-20 15:50:00,46.49,46.52,46.48,46.51,29009.0,37.657,37.6813,37.6489,37.6732,29009.0
2016-05-20 15:55:00,46.52,46.57,46.51,46.53,92753.0,37.6813,37.7218,37.6732,37.6894,92753.0
2016-05-23 09:30:00,46.23,46.4,46.03,46.4,35995.0,37.4464,37.5841,37.2844,37.5841,35995.0
2016-05-23 09:35:00,46.38,46.38,46.16,46.34,6951.0,37.5679,37.5679,37.3897,37.5355,6951.0
2016-05-23 09:40:00,46.36,46.56,46.35,46.41,19418.0,37.5517,37.7137,37.5436,37.5922,19418.0
2016-05-23 09:45:00,46.39,46.68,46.33,46.68,15692.0,37.576,37.8109,37.5274,37.8109,15692.0
2016-05-23 09:50:00,46.67,46.7,46.57,46.7,19662.0,37.8028,37.8271,37.7218,37.8271,19662.0
2016-05-23 09:55:00,46.71,46.8,46.68,46.76,13252.0,37.8352,37.9081,37.8109,37.8757,13252.0
2016-05-23 10:00:00,46.78,46.95,46.7,46.85,27181.0,37.8919,38.0296,37.8271,37.9486,27181.0
2016-05-23 10:05:00,46.84,46.87,46.7,46.74,11500.0,37.9405,37.9648,37.8271,37.8595,11500.0
2016-05-23 10:10:00,46.71,46.72,46.61,46.68,10733.0,37.8352,37.8433,37.7542,37.8109,10733.0
2016-05-23 10:15:00,46.68,46.81,46.65,46.8,9186.0,37.8109,37.9162,37.7866,37.9081,9186.0
2016-05-23 10:20:00,46.8,46.84,46.79,46.84,5831.0,37.9081,37.9405,37.9,37.9405,5831.0
2016-05-23 10:25:00,46.84,46.9,46.76,46.79,13437.0,37.9405,37.9891,37.8757,37.9,13437.0
2016-05-23 10:30:00,46.8,46.84,46.76,46.82,11452.0,37.9081,37.9405,37.8757,37.9243,11452.0
2016-05-23 10:35:00,46.8,46.82,46.76,46.8,14639.0,37.9081,37.9243,37.8757,37.9081,14639.0
2016-05-23 10:40:00,46.79,46.9,46.79,46.9,19876.0,37.9,37.9891,37.9,37.9891,19876.0
2016-05-23 10:45:00,46.9,46.93,46.84,46.86,25840.0,37.9891,38.0134,37.9405,37.9567,25840.0
2016-05-23 10:50:00,46.87,46.96,46.87,46.93,18934.0,37.9648,38.0377,37.9648,38.0134,18934.0
2016-05-23 10:55:00,46.93,46.93,46.85,46.93,38839.0,38.0134,38.0134,37.9486,38.0134,38839.0
2016-05-23 11:00:00,46.92,47.09,46.91,47.05,14046.0,38.0053,38.143,37.9972,38.1106,14046.0
2016-05-23 11:05:00,47.06,47.06,46.98,47.01,8798.0,38.1187,38.1187,38.0539,38.0782,8798.0
2016-05-23 11:10:00,47.02,47.02,46.87,46.9,12547.0,38.0863,38.0863,37.9648,37.9891,12547.0
2016-05-23 11:15:00,46.9,46.98,46.9,46.98,13947.0,37.9891,38.0539,37.9891,38.0539,13947.0
2016-05-23 11:20:00,46.97,47.06,46.97,46.99,28076.0,38.0458,38.1187,38.0458,38.062,28076.0
2016-05-23 11:25:00,46.99,47.05,46.93,47.03,22794.0,38.062,38.1106,38.0134,38.0944,22794.0
2016-05-23 11:30:00,47.04,47.05,46.86,46.9,29995.0,38.1025,38.1106,37.9567,37.9891,29995.0
2016-05-23 11:35:00,46.91,46.98,46.87,46.98,24551.0,37.9972,38.0539,37.9648,38.0539,24551.0
2016-05-23 11:40:00,46.96,46.96,46.85,46.88,16831.0,38.0377,38.0377,37.9486,37.9729,16831.0
2016-05-23 11:45:00,46.87,46.87,46.78,46.83,20460.0,37.9648,37.9648,37.8919,37.9324,20460.0
2016-05-23 11:50:00,46.82,46.82,46.73,46.76,18492.0,37.9243,37.9243,37.8514,37.8757,18492.0
2016-05-23 11:55:00,46.76,46.79,46.72,46.74,28075.0,37.8757,37.9,37.8433,37.8595,28075.0
2016-05-23 12:00:00,46.75,46.76,46.72,46.74,22863.0,37.8676,37.8757,37.8433,37.8595,22863.0
2016-05-23 12:05:00,46.73,46.77,46.7,46.77,38427.0,37.8514,37.8838,37.8271,37.8838,38427.0
2016-05-23 12:10:00,46.76,46.81,46.75,46.78,50153.0,37.8757,37.9162,37.8676,37.8919,50153.0
2016-05-23 12:15:00,46.78,46.85,46.76,46.85,33548.0,37.8919,37.9486,37.8757,37.9486,33548.0
2016-05-23 12:20:00,46.87,46.93,46.87,46.92,6862.0,37.9648,38.0134,37.9648,38.0053,6862.0
2016-05-23 12:25:00,46.91,46.96,46.89,46.95,13587.0,37.9972,38.0377,37.981,38.0296,13587.0
2016-05-23 12:30:00,46.94,46.99,46.92,46.97,11687.0,38.0215,38.062,38.0053,38.0458,11687.0
2016-05-23 12:35:00,46.97,47.01,46.96,46.96,14309.0,38.0458,38.0782,38.0377,38.0377,14309.0
2016-05-23 12:40:00,46.95,47.01,46.93,47.01,9103.0,38.0296,38.0782,38.0134,38.0782,9103.0
2016-05-23 12:45:00,47.02,47.03,46.97,46.98,4419.0,38.0863,38.0944,38.0458,38.0539,4419.0
2016-05-23 12:50:00,46.98,47.04,46.97,47.03,7072.0,38.0539,38.1025,38.0458,38.0944,7072.0
2016-05-23 12:55:00,47.04,47.06,46.98,46.99,24918.0,38.1025,38.1187,38.0539,38.062,24918.0
2016-05-23 13:00:00,46.99,47.02,46.98,47.01,8552.0,38.062,38.0863,38.0539,38.0782,8552.0
2016-05-23 13:05:00,47.01,47.04,46.99,46.99,5979.0,38.0782,38.1025,38.062,38.062,5979.0
2016-05-23 13:10:00,46.99,47.0,46.95,46.97,8988.0,38.062,38.0701,38.0296,38.0458,8988.0
2016-05-23 13:15:00,46.96,46.96,46.93,46.95,21659.0,38.0377,38.0377,38.0134,38.0296,21659.0
2016-05-23 13:20:00,46.95,46.98,46.93,46.96,7559.0,38.0296,38.0539,38.0134,38.0377,7559.0
2016-05-23 13:25:00,46.96,47.03,46.96,47.01,6493.0,38.0377,38.0944,38.0377,38.0782,6493.0
2016-05-23 13:30:00,47.01,47.03,46.99,47.03,6936.0,38.0782,38.0944,38.062,38.0944,6936.0
2016-05-23 13:35:00,47.04,47.06,47.03,47.05,10299.0,38.1025,38.1187,38.0944,38.1106,10299.0
2016-05-23 13:40:00,47.05,47.05,47.0,47.01,15897.0,38.1106,38.1106,38.0701,38.0782,15897.0
2016-05-23 13:45:00,47.01,47.01,46.98,47.0,27245.0,38.0782,38.0782,38.0539,38.0701,27245.0
2016-05-23 13:50:00,47.0,47.02,47.0,47.01,8588.0,38.0701,38.0863,38.0701,38.0782,8588.0
2016-05-23 13:55:00,47.02,47.02,46.97,46.97,6735.0,38.0863,38.0863,38.0458,38.0458,6735.0
2016-05-23 14:00:00,46.97,47.02,46.97,47.01,7899.0,38.0458,38.0863,38.0458,38.0782,7899.0
2016-05-23 14:05:00,47.02,47.04,47.0,47.04,11530.0,38.0863,38.1025,38.0701,38.1025,11530.0
2016-05-23 14:10:00,47.03,47.06,47.02,47.04,11811.0,38.0944,38.1187,38.0863,38.1025,11811.0
2016-05-23 14:15:00,47.05,47.09,47.05,47.07,27512.0,38.1106,38.143,38.1106,38.1268,27512.0
2016-05-23 14:20:00,47.07,47.09,47.03,47.04,5554.0,38.1268,38.143,38.0944,38.1025,5554.0
2016-05-23 14:25:00,47.03,47.09,46.97,47.08,23930.0,38.0944,38.143,38.0458,38.1349,23930.0
2016-05-23 14:30:00,47.06,47.08,47.06,47.08,8057.0,38.1187,38.1349,38.1187,38.1349,8057.0
2016-05-23 14:35:00,47.08,47.11,47.06,47.08,10905.0,38.1349,38.1592,38.1187,38.1349,10905.0
2016-05-23 14:40:00,47.08,47.16,47.08,47.13,25544.0,38.1349,38.1997,38.1349,38.1754,25544.0
2016-05-23 14:45:00,47.14,47.14,47.1,47.11,10659.0,38.1835,38.1835,38.1511,38.1592,10659.0
2016-05-23 14:50:00,47.11,47.13,47.09,47.09,8313.0,38.1592,38.1754,38.143,38.143,8313.0
2016-05-23 14:55:00,47.08,47.11,47.06,47.06,9606.0,38.1349,38.1592,38.1187,38.1187,9606.0
2016-05-23 15:00:00,47.06,47.08,47.03,47.03,14901.0,38.1187,38.1349,38.0944,38.0944,14901.0
2016-05-23 15:05:00,47.03,47.05,46.99,47.01,12755.0,38.0944,38.1106,38.062,38.0782,12755.0
2016-05-23 15:10:00,47.0,47.04,46.99,47.03,11981.0,38.0701,38.1025,38.062,38.0944,11981.0
2016-05-23 15:15:00,47.03,47.03,47.0,47.02,15565.0,38.0944,38.0944,38.0701,38.0863,15565.0
2016-05-23 15:20:00,47.01,47.01,46.93,46.95,17754.0,38.0782,38.0782,38.0134,38.0296,17754.0
2016-05-23 15:25:00,46.94,46.97,46.92,46.93,23954.0,38.0215,38.0458,38.0053,38.0134,23954.0
2016-05-23 15:30:00,46.93,46.97,46.93,46.95,19016.0,38.0134,38.0458,38.0134,38.0296,19016.0
2016-05-23 15:35:00,46.95,46.95,46.89,46.9,30395.0,38.0296,38.0296,37.981,37.9891,30395.0
2016-05-23 15:40:00,46.9,46.92,46.87,46.92,23400.0,37.9891,38.0053,37.9648,38.0053,23400.0
2016-05-23 15:45:00,46.93,46.93,46.87,46.89,24571.0,38.0134,38.0134,37.9648,37.981,24571.0
2016-05-23 15:50:00,46.89,46.9,46.85,46.86,31790.0,37.981,37.9891,37.9486,37.9567,31790.0
2016-05-23 15:55:00,46.86,46.87,46.8,46.83,125341.0,37.9567,37.9648,37.9081,37.9324,125341.0
2016-05-24 09:30:00,47.1,47.34,46.97,47.23,42513.0,38.1511,38.3455,38.0458,38.2564,42513.0
2016-05-24 09:35:00,47.26,47.26,47.02,47.06,22542.0,38.2807,38.2807,38.0863,38.1187,22542.0
2016-05-24 09:40:00,47.07,47.13,46.86,46.86,16727.0,38.1268,38.1754,37.9567,37.9567,16727.0
2016-05-24 09:45:00,46.84,47.05,46.83,46.89,17770.0,37.9405,38.1106,37.9324,37.981,17770.0
2016-05-24 09:50:00,46.95,46.97,46.81,46.97,16001.0,38.0296,38.0458,37.9162,38.0458,16001.0
2016-05-24 09:55:00,46.99,47.0,46.82,46.85,20300.0,38.062,38.0701,37.9243,37.9486,20300.0
2016-05-24 10:00:00,46.88,47.03,46.88,47.02,11944.0,37.9729,38.0944,37.9729,38.0863,11944.0
2016-05-24 10:05:00,47.01,47.02,46.85,47.01,18377.0,38.0782,38.0863,37.9486,38.0782,18377.0
2016-05-24 10:10:00,46.99,47.07,46.96,47.05,19250.0,38.062,38.1268,38.0377,38.1106,19250.0
2016-05-24 10:15:00,47.06,47.18,47.06,47.15,24178.0,38.1187,38.2159,38.1187,38.1916,24178.0
2016-05-24 10:20:00,47.17,47.21,47.11,47.17,9941.0,38.2078,38.2402,38.1592,38.2078,9941.0
2016-05-24 10:25:00,47.15,47.17,47.08,47.13,12450.0,38.1916,38.2078,38.1349,38.1754,12450.0
2016-05-24 10:30:00,47.13,47.14,47.03,47.08,16674.0,38.1754,38.1835,38.0944,38.1349,16674.0
2016-05-24 10:35:00,47.11,47.22,47.11,47.17,11997.0,38.1592,38.2483,38.1592,38.2078,11997.0
2016-05-24 10:40:00,47.17,47.27,47.17,47.25,11778.0,38.2078,38.2888,38.2078,38.2726,11778.0
2016-05-24 10:45:00,47.24,47.24,47.06,47.11,17635.0,38.2645,38.2645,38.1187,38.1592,17635.0
2016-05-24 10:50:00,47.11,47.18,47.07,47.17,11700.0,38.1592,38.2159,38.1268,38.2078,11700.0
2016-05-24 10:55:00,47.18,47.3,47.17,47.27,21030.0,38.2159,38.3131,38.2078,38.2888,21030.0
2016-05-24 11:00:00,47.26,47.26,47.21,47.22,9427.0,38.2807,38.2807,38.2402,38.2483,9427.0
2016-05-24 11:05:00,47.23,47.29,47.18,47.28,20694.0,38.2564,38.305,38.2159,38.2969,20694.0
2016-05-24 11:10:00,47.28,47.34,47.25,47.27,31695.0,38.2969,38.3455,38.2726,38.2888,31695.0
2016-05-24 11:15:00,47.27,47.32,47.26,47.27,14533.0,38.2888,38.3293,38.2807,38.2888,14533.0
2016-05-24 11:20:00,47.29,47.32,47.27,47.29,12787.0,38.305,38.3293,38.2888,38.305,12787.0
2016-05-24 11:25:00,47.3,47.36,47.28,47.34,28066.0,38.3131,38.3617,38.2969,38.3455,28066.0
2016-05-24 11:30:00,47.33,47.37,47.3,47.31,14296.0,38.3374,38.3698,38.3131,38.3212,14296.0
2016-05-24 11:35:00,47.3,47.3,47.21,47.22,17736.0,38.3131,38.3131,38.2402,38.2483,17736.0
2016-05-24 11:40:00,47.22,47.23,47.17,47.21,12328.0,38.2483,38.2564,38.2078,38.2402,12328.0
2016-05-24 11:45:00,47.23,47.28,47.23,47.24,17161.0,38.2564,38.2969,38.2564,38.2645,17161.0
2016-05-24 11:50:00,47.23,47.23,47.18,47.2,10745.0,38.2564,38.2564,38.2159,38.2321,10745.0
2016-05-24 11:55:00,47.21,47.22,47.12,47.14,10495.0,38.2402,38.2483,38.1673,38.1835,10495.0
2016-05-24 12:00:00,47.13,47.21,47.13,47.21,8135.0,38.1754,38.2402,38.1754,38.2402,8135.0
2016-05-24 12:05:00,47.22,47.22,47.17,47.2,7435.0,38.2483,38.2483,38.2078,38.2321,7435.0
2016-05-24 12:10:00,47.18,47.21,47.15,47.15,13797.0,38.2159,38.2402,38.1916,38.1916,13797.0
2016-05-24 12:15:00,47.15,47.16,47.11,47.14,9093.0,38.1916,38.1997,38.1592,38.1835,9093.0
2016-05-24 12:20:00,47.14,47.17,47.09,47.11,18296.0,38.1835,38.2078,38.143,38.1592,18296.0
2016-05-24 12:25:00,47.11,47.11,47.01,47.03,14049.0,38.1592,38.1592,38.0782,38.0944,14049.0
2016-05-24 12:30:00,47.04,47.1,47.04,47.1,18000.0,38.1025,38.1511,38.1025,38.1511,18000.0
2016-05-24 12:35:00,47.1,47.15,47.1,47.13,9690.0,38.1511,38.1916,38.1511,38.1754,9690.0
2016-05-24 12:40:00,47.13,47.14,47.08,47.14,11961.0,38.1754,38.1835,38.1349,38.1835,11961.0
2016-05-24 12:45:00,47.16,47.17,47.1,47.11,10810.0,38.1997,38.2078,38.1511,38.1592,10810.0
2016-05-24 12:50:00,47.11,47.17,47.11,47.13,9531.0,38.1592,38.2078,38.1592,38.1754,9531.0
2016-05-24 12:55:00,47.14,47.2,47.13,47.18,9037.0,38.1835,38.2321,38.1754,38.2159,9037.0
2016-05-24 13:00:00,47.18,47.22,47.18,47.22,7485.0,38.2159,38.2483,38.2159,38.2483,7485.0
2016-05-24 13:05:00,47.21,47.23,47.16,47.17,7025.0,38.2402,38.2564,38.1997,38.2078,7025.0
2016-05-24 13:10:00,47.18,47.19,47.11,47.12,8429.0,38.2159,38.224,38.1592,38.1673,8429.0
2016-05-24 13:15:00,47.13,47.19,47.11,47.18,8870.0,38.1754,38.224,38.1592,38.2159,8870.0
2016-05-24 13:20:00,47.16,47.19,47.13,47.16,16325.0,38.1997,38.224,38.1754,38.1997,16325.0
2016-05-24 13:25:00,47.15,47.2,47.14,47.2,20158.0,38.1916,38.2321,38.1835,38.2321,20158.0
2016-05-24 13:30:00,47.2,47.22,47.19,47.2,12261.0,38.2321,38.2483,38.224,38.2321,12261.0
2016-05-24 13:35:00,47.2,47.2,47.08,47.1,19824.0,38.2321,38.2321,38.1349,38.1511,19824.0
2016-05-24 13:40:00,47.1,47.16,47.09,47.15,29386.0,38.1511,38.1997,38.143,38.1916,29386.0
2016-05-24 13:45:00,47.15,47.19,47.14,47.19,17800.0,38.1916,38.224,38.1835,38.224,17800.0
2016-05-24 13:50:00,47.19,47.23,47.19,47.21,16613.0,38.224,38.2564,38.224,38.2402,16613.0
2016-05-24 13:55:00,47.2,47.21,47.19,47.2,18417.0,38.2321,38.2402,38.224,38.2321,18417.0
2016-05-24 14:00:00,47.2,47.2,47.15,47.15,16945.0,38.2321,38.2321,38.1916,38.1916,16945.0
2016-05-24 14:05:00,47.16,47.18,47.13,47.15,14923.0,38.1997,38.2159,38.1754,38.1916,14923.0
2016-05-24 14:10:00,47.15,47.15,47.12,47.13,13224.0,38.1916,38.1916,38.1673,38.1754,13224.0
2016-05-24 14:15:00,47.12,47.15,47.1,47.13,21144.0,38.1673,38.1916,38.1511,38.1754,21144.0
2016-05-24 14:20:00,47.14,47.16,47.11,47.13,10300.0,38.1835,38.1997,38.1592,38.1754,10300.0
2016-05-24 14:25:00,47.13,47.15,47.11,47.12,11528.0,38.1754,38.1916,38.1592,38.1673,11528.0
2016-05-24 14:30:00,47.12,47.17,47.12,47.15,10561.0,38.1673,38.2078,38.1673,38.1916,10561.0
2016-05-24 14:35:00,47.14,47.19,47.12,47.17,20101.0,38.1835,38.224,38.1673,38.2078,20101.0
2016-05-24 14:40:00,47.18,47.21,47.15,47.15,8690.0,38.2159,38.2402,38.1916,38.1916,8690.0
2016-05-24 14:45:00,47.15,47.2,47.14,47.2,14281.0,38.1916,38.2321,38.1835,38.2321,14281.0
2016-05-24 14:50:00,47.2,47.26,47.19,47.24,25102.0,38.2321,38.2807,38.224,38.2645,25102.0
2016-05-24 14:55:00,47.24,47.25,47.2,47.22,27051.0,38.2645,38.2726,38.2321,38.2483,27051.0
2016-05-24 15:00:00,47.21,47.25,47.2,47.24,14352.0,38.2402,38.2726,38.2321,38.2645,14352.0
2016-05-24 15:05:00,47.23,47.24,47.2,47.21,11979.0,38.2564,38.2645,38.2321,38.2402,11979.0
2016-05-24 15:10:00,47.22,47.23,47.2,47.23,17502.0,38.2483,38.2564,38.2321,38.2564,17502.0
2016-05-24 15:15:00,47.23,47.31,47.22,47.3,57389.0,38.2564,38.3212,38.2483,38.3131,57389.0
2016-05-24 15:20:00,47.3,47.35,47.28,47.33,28147.0,38.3131,38.3536,38.2969,38.3374,28147.0
2016-05-24 15:25:00,47.33,47.36,47.3,47.34,30191.0,38.3374,38.3617,38.3131,38.3455,30191.0
2016-05-24 15:30:00,47.34,47.35,47.27,47.27,26229.0,38.3455,38.3536,38.2888,38.2888,26229.0
2016-05-24 15:35:00,47.27,47.29,47.2,47.2,26959.0,38.2888,38.305,38.2321,38.2321,26959.0
2016-05-24 15:40:00,47.2,47.23,47.18,47.2,30653.0,38.2321,38.2564,38.2159,38.2321,30653.0
2016-05-24 15:45:00,47.2,47.24,47.2,47.21,71610.0,38.2321,38.2645,38.2321,38.2402,71610.0
2016-05-24 15:50:00,47.21,47.22,47.18,47.19,41568.0,38.2402,38.2483,38.2159,38.224,41568.0
2016-05-24 15:55:00,47.19,47.2,47.14,47.14,140232.0,38.224,38.2321,38.1835,38.1835,140232.0
2016-05-25 09:30:00,47.38,47.5,47.14,47.5,25113.0,38.3779,38.4751,38.1835,38.4751,25113.0
2016-05-25 09:35:00,47.5,47.65,47.44,47.44,8020.0,38.4751,38.5966,38.4265,38.4265,8020.0
2016-05-25 09:40:00,47.42,47.5,47.4,47.5,6892.0,38.4103,38.4751,38.3941,38.4751,6892.0
2016-05-25 09:45:00,47.47,47.66,47.47,47.65,13895.0,38.4508,38.6047,38.4508,38.5966,13895.0
2016-05-25 09:50:00,47.68,47.98,47.67,47.98,27184.0,38.6209,38.8639,38.6128,38.8639,27184.0
2016-05-25 09:55:00,47.96,48.06,47.94,47.96,19123.0,38.8477,38.9287,38.8315,38.8477,19123.0
2016-05-25 10:00:00,47.96,48.14,47.94,48.12,26755.0,38.8477,38.9935,38.8315,38.9773,26755.0
2016-05-25 10:05:00,48.13,48.21,48.11,48.17,58285.0,38.9854,39.0502,38.9692,39.0178,58285.0
2016-05-25 10:10:00,48.17,48.19,47.95,47.98,17258.0,39.0178,39.034,38.8396,38.8639,17258.0
2016-05-25 10:15:00,48.01,48.08,47.97,48.07,11014.0,38.8882,38.9449,38.8558,38.9368,11014.0
2016-05-25 10:20:00,48.1,48.13,48.03,48.04,16540.0,38.9611,38.9854,38.9044,38.9125,16540.0
2016-05-25 10:25:00,48.03,48.04,47.92,47.92,14371.0,38.9044,38.9125,38.8153,38.8153,14371.0
2016-05-25 10:30:00,47.92,48.05,47.87,48.02,24506.0,38.8153,38.9206,38.7748,38.8963,24506.0
2016-05-25 10:35:00,48.03,48.08,47.99,48.07,22873.0,38.9044,38.9449,38.872,38.9368,22873.0
2016-05-25 10:40:00,48.07,48.09,47.96,48.08,38687.0,38.9368,38.953,38.8477,38.9449,38687.0
2016-05-25 10:45:00,48.08,48.1,47.96,48.09,42097.0,38.9449,38.9611,38.8477,38.953,42097.0
2016-05-25 10:50:00,48.08,48.17,48.03,48.16,17779.0,38.9449,39.0178,38.9044,39.0097,17779.0
2016-05-25 10:55:00,48.15,48.2,48.1,48.18,31901.0,39.0016,39.0421,38.9611,39.0259,31901.0
2016-05-25 11:00:00,48.19,48.25,48.15,48.21,45018.0,39.034,39.0826,39.0016,39.0502,45018.0
2016-05-25 11:05:00,48.21,48.27,48.2,48.23,28213.0,39.0502,39.0988,39.0421,39.0664,28213.0
2016-05-25 11:10:00,48.25,48.28,48.17,48.18,17583.0,39.0826,39.1069,39.0178,39.0259,17583.0
2016-05-25 11:15:00,48.16,48.26,48.16,48.26,18445.0,39.0097,39.0907,39.0097,39.0907,18445.0
2016-05-25 11:20:00,48.26,48.27,48.21,48.22,14178.0,39.0907,39.0988,39.0502,39.0583,14178.0
2016-05-25 11:25:00,48.21,48.23,48.15,48.17,15313.0,39.0502,39.0664,39.0016,39.0178,15313.0
2016-05-25 11:30:00,48.17,48.24,48.13,48.22,38005.0,39.0178,39.0745,38.9854,39.0583,38005.0
2016-05-25 11:35:00,48.22,48.25,48.2,48.21,22100.0,39.0583,39.0826,39.0421,39.0502,22100.0
2016-05-25 11:40:00,48.21,48.26,48.2,48.22,27892.0,39.0502,39.0907,39.0421,39.0583,27892.0
2016-05-25 11:45:00,48.22,48.27,48.21,48.27,31118.0,39.0583,39.0988,39.0502,39.0988,31118.0
2016-05-25 11:50:00,48.26,48.29,48.22,48.22,31758.0,39.0907,39.115,39.0583,39.0583,31758.0
2016-05-25 11:55:00,48.23,48.26,48.17,48.24,31264.0,39.0664,39.0907,39.0178,39.0745,31264.0
2016-05-25 12:00:00,48.23,48.25,48.19,48.23,20631.0,39.0664,39.0826,39.034,39.0664,20631.0
2016-05-25 12:05:00,48.23,48.3,48.21,48.29,18832.0,39.0664,39.1231,39.0502,39.115,18832.0
2016-05-25 12:10:00,48.29,48.31,48.27,48.3,23607.0,39.115,39.1312,39.0988,39.1231,23607.0
2016-05-25 12:15:00,48.3,48.4,48.3,48.39,44683.0,39.1231,39.2041,39.1231,39.196,44683.0
2016-05-25 12:20:00,48.38,48.45,48.38,48.4,56844.0,39.1879,39.2446,39.1879,39.2041,56844.0
2016-05-25 12:25:00,48.4,48.43,48.38,48.41,17105.0,39.2041,39.2284,39.1879,39.2122,17105.0
2016-05-25 12:30:00,48.4,48.41,48.38,48.4,22614.0,39.2041,39.2122,39.1879,39.2041,22614.0
2016-05-25 12:35:00,48.4,48.4,48.35,48.38,24408.0,39.2041,39.2041,39.1636,39.1879,24408.0
2016-05-25 12:40:00,48.38,48.39,48.29,48.29,10084.0,39.1879,39.196,39.115,39.115,10084.0
2016-05-25 12:45:00,48.29,48.3,48.27,48.3,9966.0,39.115,39.1231,39.0988,39.1231,9966.0
2016-05-25 12:50:00,48.3,48.32,48.3,48.31,2820.0,39.1231,39.1393,39.1231,39.1312,2820.0
2016-05-25 12:55:00,48.32,48.41,48.32,48.41,18703.0,39.1393,39.2122,39.1393,39.2122,18703.0
2016-05-25 13:00:00,48.41,48.44,48.39,48.42,15100.0,39.2122,39.2365,39.196,39.2203,15100.0
2016-05-25 13:05:00,48.42,48.46,48.41,48.42,17906.0,39.2203,39.2527,39.2122,39.2203,17906.0
2016-05-25 13:10:00,48.43,48.43,48.4,48.42,10997.0,39.2284,39.2284,39.2041,39.2203,10997.0
2016-05-25 13:15:00,48.42,48.42,48.35,48.35,12849.0,39.2203,39.2203,39.1636,39.1636,12849.0
2016-05-25 13:20:00,48.35,48.35,48.29,48.34,12963.0,39.1636,39.1636,39.115,39.1555,12963.0
2016-05-25 13:25:00,48.33,48.33,48.3,48.31,12748.0,39.1474,39.1474,39.1231,39.1312,12748.0
2016-05-25 13:30:00,48.32,48.35,48.26,48.28,22725.0,39.1393,39.1636,39.0907,39.1069,22725.0
2016-05-25 13:35:00,48.28,48.34,48.27,48.32,18304.0,39.1069,39.1555,39.0988,39.1393,18304.0
2016-05-25 13:40:00,48.31,48.32,48.28,48.3,10736.0,39.1312,39.1393,39.1069,39.1231,10736.0
2016-05-25 13:45:00,48.3,48.36,48.3,48.34,10046.0,39.1231,39.1717,39.1231,39.1555,10046.0
2016-05-25 13:50:00,48.35,48.37,48.34,48.35,12665.0,39.1636,39.1798,39.1555,39.1636,12665.0
2016-05-25 13:55:00,48.36,48.41,48.34,48.39,16077.0,39.1717,39.2122,39.1555,39.196,16077.0
2016-05-25 14:00:00,48.39,48.42,48.38,48.39,38237.0,39.196,39.2203,39.1879,39.196,38237.0
2016-05-25 14:05:00,48.39,48.41,48.38,48.4,13626.0,39.196,39.2122,39.1879,39.2041,13626.0
2016-05-25 14:10:00,48.4,48.41,48.38,48.4,23291.0,39.2041,39.2122,39.1879,39.2041,23291.0
2016-05-25 14:15:00,48.4,48.41,48.39,48.4,16614.0,39.2041,39.2122,39.196,39.2041,16614.0
2016-05-25 14:20:00,48.39,48.42,48.35,48.41,28697.0,39.196,39.2203,39.1636,39.2122,28697.0
2016-05-25 14:25:00,48.41,48.43,48.36,48.37,26251.0,39.2122,39.2284,39.1717,39.1798,26251.0
2016-05-25 14:30:00,48.36,48.37,48.3,48.34,20479.0,39.1717,39.1798,39.1231,39.1555,20479.0
2016-05-25 14:35:00,48.34,48.35,48.31,48.35,13416.0,39.1555,39.1636,39.1312,39.1636,13416.0
2016-05-25 14:40:00,48.35,48.39,48.33,48.36,16361.0,39.1636,39.196,39.1474,39.1717,16361.0
2016-05-25 14:45:00,48.36,48.4,48.33,48.35,38508.0,39.1717,39.2041,39.1474,39.1636,38508.0
2016-05-25 14:50:00,48.35,48.36,48.3,48.33,8880.0,39.1636,39.1717,39.1231,39.1474,8880.0
2016-05-25 14:55:00,48.33,48.38,48.31,48.37,38482.0,39.1474,39.1879,39.1312,39.1798,38482.0
2016-05-25 15:00:00,48.38,48.38,48.36,48.36,20714.0,39.1879,39.1879,39.1717,39.1717,20714.0
2016-05-25 15:05:00,48.35,48.35,48.32,48.33,10819.0,39.1636,39.1636,39.1393,39.1474,10819.0
2016-05-25 15:10:00,48.34,48.37,48.32,48.37,23313.0,39.1555,39.1798,39.1393,39.1798,23313.0
2016-05-25 15:15:00,48.37,48.41,48.36,48.41,31218.0,39.1798,39.2122,39.1717,39.2122,31218.0
2016-05-25 15:20:00,48.41,48.5,48.4,48.5,76432.0,39.2122,39.2851,39.2041,39.2851,76432.0
2016-05-25 15:25:00,48.49,48.5,48.46,48.5,29954.0,39.277,39.2851,39.2527,39.2851,29954.0
2016-05-25 15:30:00,48.5,48.5,48.46,48.46,20401.0,39.2851,39.2851,39.2527,39.2527,20401.0
2016-05-25 15:35:00,48.47,48.5,48.45,48.48,28325.0,39.2608,39.2851,39.2446,39.2689,28325.0
2016-05-25 15:40:00,48.48,48.53,48.48,48.52,40431.0,39.2689,39.3094,39.2689,39.3013,40431.0
2016-05-25 15:45:00,48.51,48.51,48.44,48.44,41971.0,39.2932,39.2932,39.2365,39.2365,41971.0
2016-05-25 15:50:00,48.44,48.45,48.43,48.45,51662.0,39.2365,39.2446,39.2284,39.2446,51662.0
2016-05-25 15:55:00,48.44,48.49,48.39,48.39,162893.0,39.2365,39.277,39.196,39.196,162893.0
2016-05-26 09:30:00,49.23,49.55,49.15,49.41,64765.0,39.8764,40.1356,39.8116,40.0222,64765.0
2016-05-26 09:35:00,49.45,49.48,49.17,49.37,30378.0,40.0546,40.0789,39.8278,39.9898,30378.0
2016-05-26 09:40:00,49.4,49.42,49.19,49.42,40469.0,40.0141,40.0303,39.844,40.0303,40469.0
2016-05-26 09:45:00,49.41,49.49,48.96,49.03,91559.0,40.0222,40.087,39.6577,39.7144,91559.0
2016-05-26 09:50:00,48.98,49.0,48.77,48.8,14351.0,39.6739,39.6901,39.5038,39.5281,14351.0
2016-05-26 09:55:00,48.79,48.85,48.66,48.69,22148.0,39.52,39.5686,39.4147,39.439,22148.0
2016-05-26 10:00:00,48.71,48.9,48.71,48.85,23741.0,39.4552,39.6091,39.4552,39.5686,23741.0
2016-05-26 10:05:00,48.84,48.97,48.78,48.92,31387.0,39.5605,39.6658,39.5119,39.6253,31387.0
2016-05-26 10:10:00,48.92,48.97,48.86,48.9,36080.0,39.6253,39.6658,39.5767,39.6091,36080.0
2016-05-26 10:15:00,48.89,48.95,48.73,48.73,28635.0,39.601,39.6496,39.4714,39.4714,28635.0
2016-05-26 10:20:00,48.71,48.71,48.62,48.65,16941.0,39.4552,39.4552,39.3823,39.4066,16941.0
2016-05-26 10:25:00,48.65,48.84,48.65,48.84,20114.0,39.4066,39.5605,39.4066,39.5605,20114.0
2016-05-26 10:30:00,48.86,48.88,48.6,48.6,17603.0,39.5767,39.5929,39.3661,39.3661,17603.0
2016-05-26 10:35:00,48.58,48.65,48.52,48.62,15383.0,39.3499,39.4066,39.3013,39.3823,15383.0
2016-05-26 10:40:00,48.62,48.7,48.62,48.64,13297.0,39.3823,39.4471,39.3823,39.3985,13297.0
2016-05-26 10:45:00,48.62,48.63,48.51,48.57,21694.0,39.3823,39.3904,39.2932,39.3418,21694.0
2016-05-26 10:50:00,48.56,48.56,48.4,48.42,21094.0,39.3337,39.3337,39.2041,39.2203,21094.0
2016-05-26 10:55:00,48.4,48.42,48.33,48.38,14892.0,39.2041,39.2203,39.1474,39.1879,14892.0
2016-05-26 11:00:00,48.37,48.49,48.37,48.41,19353.0,39.1798,39.277,39.1798,39.2122,19353.0
2016-05-26 11:05:00,48.4,48.44,48.36,48.4,14318.0,39.2041,39.2365,39.1717,39.2041,14318.0
2016-05-26 11:10:00,48.39,48.49,48.37,48.47,19417.0,39.196,39.277,39.1798,39.2608,19417.0
2016-05-26 11:15:00,48.46,48.54,48.46,48.5,15474.0,39.2527,39.3175,39.2527,39.2851,15474.0
2016-05-26 11:20:00,48.49,48.64,48.46,48.64,21297.0,39.277,39.3985,39.2527,39.3985,21297.0
2016-05-26 11:25:00,48.64,48.64,48.55,48.56,8099.0,39.3985,39.3985,39.3256,39.3337,8099.0
2016-05-26 11:30:00,48.56,48.56,48.39,48.44,19732.0,39.3337,39.3337,39.196,39.2365,19732.0
2016-05-26 11:35:00,48.45,48.47,48.44,48.47,7157.0,39.2446,39.2608,39.2365,39.2608,7157.0
2016-05-26 11:40:00,48.47,48.51,48.45,48.49,13968.0,39.2608,39.2932,39.2446,39.277,13968.0
2016-05-26 11:45:00,48.51,48.52,48.47,48.49,15740.0,39.2932,39.3013,39.2608,39.277,15740.0
2016-05-26 11:50:00,48.5,48.56,48.49,48.54,14693.0,39.2851,39.3337,39.277,39.3175,14693.0
2016-05-26 11:55:00,48.55,48.59,48.51,48.58,10887.0,39.3256,39.358,39.2932,39.3499,10887.0
2016-05-26 12:00:00,48.58,48.63,48.57,48.6,12686.0,39.3499,39.3904,39.3418,39.3661,12686.0
2016-05-26 12:05:00,48.6,48.66,48.55,48.6,13422.0,39.3661,39.4147,39.3256,39.3661,13422.0
2016-05-26 12:10:00,48.61,48.63,48.57,48.6,10381.0,39.3742,39.3904,39.3418,39.3661,10381.0
2016-05-26 12:15:00,48.59,48.61,48.48,48.5,23275.0,39.358,39.3742,39.2689,39.2851,23275.0
2016-05-26 12:20:00,48.5,48.58,48.5,48.57,34845.0,39.2851,39.3499,39.2851,39.3418,34845.0
2016-05-26 12:25:00,48.58,48.61,48.55,48.6,11676.0,39.3499,39.3742,39.3256,39.3661,11676.0
2016-05-26 12:30:00,48.58,48.62,48.55,48.59,10987.0,39.3499,39.3823,39.3256,39.358,10987.0
2016-05-26 12:35:00,48.59,48.59,48.51,48.52,14177.0,39.358,39.358,39.2932,39.3013,14177.0
2016-05-26 12:40:00,48.52,48.53,48.47,48.51,6020.0,39.3013,39.3094,39.2608,39.2932,6020.0
2016-05-26 12:45:00,48.5,48.51,48.43,48.51,10320.0,39.2851,39.2932,39.2284,39.2932,10320.0
2016-05-26 12:50:00,48.51,48.51,48.46,48.48,6458.0,39.2932,39.2932,39.2527,39.2689,6458.0
2016-05-26 12:55:00,48.48,48.53,48.44,48.46,7385.0,39.2689,39.3094,39.2365,39.2527,7385.0
2016-05-26 13:00:00,48.47,48.48,48.37,48.39,19064.0,39.2608,39.2689,39.1798,39.196,19064.0
2016-05-26 13:05:00,48.39,48.45,48.39,48.43,6423.0,39.196,39.2446,39.196,39.2284,6423.0
2016-05-26 13:10:00,48.43,48.46,48.4,48.45,13674.0,39.2284,39.2527,39.2041,39.2446,13674.0
2016-05-26 13:15:00,48.45,48.54,48.44,48.52,24138.0,39.2446,39.3175,39.2365,39.3013,24138.0
2016-05-26 13:20:00,48.52,48.52,48.45,48.48,10248.0,39.3013,39.3013,39.2446,39.2689,10248.0
2016-05-26 13:25:00,48.48,48.49,48.43,48.45,10751.0,39.2689,39.277,39.2284,39.2446,10751.0
2016-05-26 13:30:00,48.45,48.46,48.42,48.45,9952.0,39.2446,39.2527,39.2203,39.2446,9952.0
2016-05-26 13:35:00,48.45,48.49,48.44,48.45,10457.0,39.2446,39.277,39.2365,39.2446,10457.0
2016-05-26 13:40:00,48.45,48.45,48.36,48.38,27674.0,39.2446,39.2446,39.1717,39.1879,27674.0
2016-05-26 13:45:00,48.39,48.46,48.39,48.45,24070.0,39.196,39.2527,39.196,39.2446,24070.0
2016-05-26 13:50:00,48.45,48.47,48.43,48.46,17015.0,39.2446,39.2608,39.2284,39.2527,17015.0
2016-05-26 13:55:00,48.45,48.48,48.44,48.45,7892.0,39.2446,39.2689,39.2365,39.2446,7892.0
2016-05-26 14:00:00,48.44,48.44,48.38,48.39,8769.0,39.2365,39.2365,39.1879,39.196,8769.0
2016-05-26 14:05:00,48.38,48.38,48.33,48.36,12442.0,39.1879,39.1879,39.1474,39.1717,12442.0
2016-05-26 14:10:00,48.36,48.39,48.34,48.38,9129.0,39.1717,39.196,39.1555,39.1879,9129.0
2016-05-26 14:15:00,48.38,48.4,48.36,48.39,7009.0,39.1879,39.2041,39.1717,39.196,7009.0
2016-05-26 14:20:00,48.4,48.44,48.39,48.41,11378.0,39.2041,39.2365,39.196,39.2122,11378.0
2016-05-26 14:25:00,48.42,48.42,48.36,48.38,12444.0,39.2203,39.2203,39.1717,39.1879,12444.0
2016-05-26 14:30:00,48.39,48.41,48.38,48.41,9327.0,39.196,39.2122,39.1879,39.2122,9327.0
2016-05-26 14:35:00,48.41,48.43,48.38,48.43,21710.0,39.2122,39.2284,39.1879,39.2284,21710.0
2016-05-26 14:40:00,48.43,48.45,48.39,48.4,44292.0,39.2284,39.2446,39.196,39.2041,44292.0
2016-05-26 14:45:00,48.4,48.41,48.34,48.39,30745.0,39.2041,39.2122,39.1555,39.196,30745.0
2016-05-26 14:50:00,48.39,48.4,48.38,48.38,15353.0,39.196,39.2041,39.1879,39.1879,15353.0
2016-05-26 14:55:00,48.39,48.43,48.39,48.42,15114.0,39.196,39.2284,39.196,39.2203,15114.0
2016-05-26 15:00:00,48.42,48.44,48.41,48.43,12367.0,39.2203,39.2365,39.2122,39.2284,12367.0
2016-05-26 15:05:00,48.43,48.48,48.43,48.47,10989.0,39.2284,39.2689,39.2284,39.2608,10989.0
2016-05-26 15:10:00,48.47,48.47,48.43,48.45,14731.0,39.2608,39.2608,39.2284,39.2446,14731.0
2016-05-26 15:15:00,48.45,48.5,48.45,48.48,19921.0,39.2446,39.2851,39.2446,39.2689,19921.0
2016-05-26 15:20:00,48.48,48.5,48.47,48.48,10189.0,39.2689,39.2851,39.2608,39.2689,10189.0
2016-05-26 15:25:00,48.49,48.54,48.49,48.51,29774.0,39.277,39.3175,39.277,39.2932,29774.0
2016-05-26 15:30:00,48.52,48.52,48.48,48.5,14305.0,39.3013,39.3013,39.2689,39.2851,14305.0
2016-05-26 15:35:00,48.51,48.51,48.47,48.51,29027.0,39.2932,39.2932,39.2608,39.2932,29027.0
2016-05-26 15:40:00,48.51,48.54,48.47,48.51,23397.0,39.2932,39.3175,39.2608,39.2932,23397.0
2016-05-26 15:45:00,48.51,48.55,48.51,48.54,40956.0,39.2932,39.3256,39.2932,39.3175,40956.0
2016-05-26 15:50:00,48.54,48.56,48.51,48.54,49908.0,39.3175,39.3337,39.2932,39.3175,49908.0
2016-05-26 15:55:00,48.54,48.56,48.5,48.52,100275.0,39.3175,39.3337,39.2851,39.3013,100275.0
2016-05-27 09:30:00,48.42,48.66,48.25,48.66,19327.0,39.2203,39.4147,39.0826,39.4147,19327.0
2016-05-27 09:35:00,48.59,48.61,48.47,48.5,11158.0,39.358,39.3742,39.2608,39.2851,11158.0
2016-05-27 09:40:00,48.48,48.51,48.43,48.45,5281.0,39.2689,39.2932,39.2284,39.2446,5281.0
2016-05-27 09:45:00,48.48,48.59,48.44,48.44,20886.0,39.2689,39.358,39.2365,39.2365,20886.0
2016-05-27 09:50:00,48.44,48.52,48.28,48.28,30450.0,39.2365,39.3013,39.1069,39.1069,30450.0
2016-05-27 09:55:00,48.31,48.39,48.22,48.39,20440.0,39.1312,39.196,39.0583,39.196,20440.0
2016-05-27 10:00:00,48.39,48.39,48.21,48.27,26002.0,39.196,39.196,39.0502,39.0988,26002.0
2016-05-27 10:05:00,48.26,48.27,48.1,48.13,30025.0,39.0907,39.0988,38.9611,38.9854,30025.0
2016-05-27 10:10:00,48.13,48.23,48.13,48.17,18967.0,38.9854,39.0664,38.9854,39.0178,18967.0
2016-05-27 10:15:00,48.17,48.25,48.1,48.17,29092.0,39.0178,39.0826,38.9611,39.0178,29092.0
2016-05-27 10:20:00,48.18,48.31,48.18,48.2,19203.0,39.0259,39.1312,39.0259,39.0421,19203.0
2016-05-27 10:25:00,48.22,48.24,48.12,48.18,11406.0,39.0583,39.0745,38.9773,39.0259,11406.0
2016-05-27 10:30:00,48.16,48.19,48.03,48.06,20622.0,39.0097,39.034,38.9044,38.9287,20622.0
2016-05-27 10:35:00,48.06,48.07,47.97,47.97,20908.0,38.9287,38.9368,38.8558,38.8558,20908.0
2016-05-27 10:40:00,47.97,48.06,47.96,48.05,12746.0,38.8558,38.9287,38.8477,38.9206,12746.0
2016-05-27 10:45:00,48.06,48.09,48.02,48.06,15606.0,38.9287,38.953,38.8963,38.9287,15606.0
2016-05-27 10:50:00,48.04,48.04,47.97,47.98,14203.0,38.9125,38.9125,38.8558,38.8639,14203.0
2016-05-27 10:55:00,47.97,47.99,47.91,47.94,14012.0,38.8558,38.872,38.8072,38.8315,14012.0
2016-05-27 11:00:00,47.95,47.96,47.91,47.95,7767.0,38.8396,38.8477,38.8072,38.8396,7767.0
2016-05-27 11:05:00,47.95,47.97,47.81,47.83,23584.0,38.8396,38.8558,38.7262,38.7424,23584.0
2016-05-27 11:10:00,47.82,47.86,47.69,47.78,22164.0,38.7343,38.7667,38.629,38.7019,22164.0
2016-05-27 11:15:00,47.79,47.9,47.79,47.9,13348.0,38.71,38.7991,38.71,38.7991,13348.0
2016-05-27 11:20:00,47.91,47.95,47.86,47.91,13307.0,38.8072,38.8396,38.7667,38.8072,13307.0
2016-05-27 11:25:00,47.93,48.05,47.93,48.0,11806.0,38.8234,38.9206,38.8234,38.8801,11806.0
2016-05-27 11:30:00,48.0,48.04,47.96,48.02,11599.0,38.8801,38.9125,38.8477,38.8963,11599.0
2016-05-27 11:35:00,48.02,48.14,47.99,48.12,13215.0,38.8963,38.9935,38.872,38.9773,13215.0
2016-05-27 11:40:00,48.11,48.11,48.06,48.07,8187.0,38.9692,38.9692,38.9287,38.9368,8187.0
2016-05-27 11:45:00,48.07,48.12,48.04,48.09,11499.0,38.9368,38.9773,38.9125,38.953,11499.0
2016-05-27 11:50:00,48.1,48.1,47.96,47.97,11986.0,38.9611,38.9611,38.8477,38.8558,11986.0
2016-05-27 11:55:00,48.0,48.03,47.97,47.97,5456.0,38.8801,38.9044,38.8558,38.8558,5456.0
2016-05-27 12:00:00,47.99,48.03,47.97,48.02,6884.0,38.872,38.9044,38.8558,38.8963,6884.0
2016-05-27 12:05:00,48.01,48.09,48.0,48.06,7092.0,38.8882,38.953,38.8801,38.9287,7092.0
2016-05-27 12:10:00,48.07,48.17,48.06,48.13,61252.0,38.9368,39.0178,38.9287,38.9854,61252.0
2016-05-27 12:15:00,48.14,48.26,48.11,48.24,12986.0,38.9935,39.0907,38.9692,39.0745,12986.0
2016-05-27 12:20:00,48.25,48.33,48.23,48.28,13817.0,39.0826,39.1474,39.0664,39.1069,13817.0
2016-05-27 12:25:00,48.28,48.31,48.27,48.28,17034.0,39.1069,39.1312,39.0988,39.1069,17034.0
2016-05-27 12:30:00,48.29,48.34,48.29,48.29,15556.0,39.115,39.1555,39.115,39.115,15556.0
2016-05-27 12:35:00,48.3,48.37,48.28,48.31,24524.0,39.1231,39.1798,39.1069,39.1312,24524.0
2016-05-27 12:40:00,48.3,48.37,48.3,48.34,57985.0,39.1231,39.1798,39.1231,39.1555,57985.0
2016-05-27 12:45:00,48.34,48.41,48.34,48.41,15883.0,39.1555,39.2122,39.1555,39.2122,15883.0
2016-05-27 12:50:00,48.39,48.41,48.38,48.4,9418.0,39.196,39.2122,39.1879,39.2041,9418.0
2016-05-27 12:55:00,48.4,48.4,48.36,48.38,16765.0,39.2041,39.2041,39.1717,39.1879,16765.0
2016-05-27 13:00:00,48.37,48.4,48.34,48.4,82632.0,39.1798,39.2041,39.1555,39.2041,82632.0
2016-05-27 13:05:00,48.39,48.41,48.37,48.38,12731.0,39.196,39.2122,39.1798,39.1879,12731.0
2016-05-27 13:10:00,48.39,48.39,48.36,48.37,27002.0,39.196,39.196,39.1717,39.1798,27002.0
2016-05-27 13:15:00,48.37,48.44,48.37,48.43,29714.0,39.1798,39.2365,39.1798,39.2284,29714.0
2016-05-27 13:20:00,48.44,48.48,48.4,48.41,12779.0,39.2365,39.2689,39.2041,39.2122,12779.0
2016-05-27 13:25:00,48.42,48.51,48.41,48.48,130551.0,39.2203,39.2932,39.2122,39.2689,130551.0
2016-05-27 13:30:00,48.49,48.52,48.47,48.5,23156.0,39.277,39.3013,39.2608,39.2851,23156.0
2016-05-27 13:35:00,48.49,48.49,48.37,48.38,92297.0,39.277,39.277,39.1798,39.1879,92297.0
2016-05-27 13:40:00,48.38,48.46,48.25,48.46,56341.0,39.1879,39.2527,39.0826,39.2527,56341.0
2016-05-27 13:45:00,48.46,48.51,48.46,48.49,39344.0,39.2527,39.2932,39.2527,39.277,39344.0
2016-05-27 13:50:00,48.49,48.5,48.41,48.46,233223.0,39.277,39.2851,39.2122,39.2527,233223.0
2016-05-27 13:55:00,48.45,48.46,48.42,48.42,13578.0,39.2446,39.2527,39.2203,39.2203,13578.0
2016-05-27 14:00:00,48.42,48.45,48.4,48.42,27571.0,39.2203,39.2446,39.2041,39.2203,27571.0
2016-05-27 14:05:00,48.41,48.41,48.32,48.33,14113.0,39.2122,39.2122,39.1393,39.1474,14113.0
2016-05-27 14:10:00,48.33,48.38,48.31,48.35,39013.0,39.1474,39.1879,39.1312,39.1636,39013.0
2016-05-27 14:15:00,48.34,48.34,48.25,48.31,81757.0,39.1555,39.1555,39.0826,39.1312,81757.0
2016-05-27 14:20:00,48.31,48.42,48.29,48.42,45048.0,39.1312,39.2203,39.115,39.2203,45048.0
2016-05-27 14:25:00,48.41,48.5,48.39,48.4,23634.0,39.2122,39.2851,39.196,39.2041,23634.0
2016-05-27 14:30:00,48.4,48.41,48.35,48.35,13352.0,39.2041,39.2122,39.1636,39.1636,13352.0
2016-05-27 14:35:00,48.36,48.37,48.31,48.35,29810.0,39.1717,39.1798,39.1312,39.1636,29810.0
2016-05-27 14:40:00,48.36,48.4,48.35,48.35,20509.0,39.1717,39.2041,39.1636,39.1636,20509.0
2016-05-27 14:45:00,48.35,48.39,48.33,48.39,33161.0,39.1636,39.196,39.1474,39.196,33161.0
2016-05-27 14:50:00,48.39,48.39,48.33,48.35,23021.0,39.196,39.196,39.1474,39.1636,23021.0
2016-05-27 14:55:00,48.35,48.38,48.33,48.35,17036.0,39.1636,39.1879,39.1474,39.1636,17036.0
2016-05-27 15:00:00,48.35,48.36,48.27,48.28,35613.0,39.1636,39.1717,39.0988,39.1069,35613.0
2016-05-27 15:05:00,48.29,48.36,48.28,48.35,22727.0,39.115,39.1717,39.1069,39.1636,22727.0
2016-05-27 15:10:00,48.35,48.39,48.34,48.39,11256.0,39.1636,39.196,39.1555,39.196,11256.0
2016-05-27 15:15:00,48.38,48.39,48.33,48.38,17280.0,39.1879,39.196,39.1474,39.1879,17280.0
2016-05-27 15:20:00,48.38,48.39,48.31,48.33,19635.0,39.1879,39.196,39.1312,39.1474,19635.0
2016-05-27 15:25:00,48.33,48.36,48.3,48.33,23221.0,39.1474,39.1717,39.1231,39.1474,23221.0
2016-05-27 15:30:00,48.34,48.42,48.33,48.39,34100.0,39.1555,39.2203,39.1474,39.196,34100.0
2016-05-27 15:35:00,48.39,48.4,48.36,48.38,25183.0,39.196,39.2041,39.1717,39.1879,25183.0
2016-05-27 15:40:00,48.37,48.41,48.36,48.37,32326.0,39.1798,39.2122,39.1717,39.1798,32326.0
2016-05-27 15:45:00,48.38,48.41,48.35,48.36,48699.0,39.1879,39.2122,39.1636,39.1717,48699.0
2016-05-27 15:50:00,48.36,48.4,48.32,48.34,44196.0,39.1717,39.2041,39.1393,39.1555,44196.0
2016-05-27 15:55:00,48.34,48.39,48.33,48.38,142567.0,39.1555,39.196,39.1474,39.1879,142567.0
2016-05-31 09:30:00,48.61,48.65,48.26,48.47,26609.0,39.3742,39.4066,39.0907,39.2608,26609.0
2016-05-31 09:35:00,48.53,48.83,48.53,48.74,13144.0,39.3094,39.5524,39.3094,39.4795,13144.0
2016-05-31 09:40:00,48.77,48.83,48.73,48.78,8546.0,39.5038,39.5524,39.4714,39.5119,8546.0
2016-05-31 09:45:00,48.82,48.98,48.82,48.91,16559.0,39.5443,39.6739,39.5443,39.6172,16559.0
2016-05-31 09:50:00,48.91,48.97,48.76,48.76,12292.0,39.6172,39.6658,39.4957,39.4957,12292.0
2016-05-31 09:55:00,48.75,48.78,48.7,48.71,17445.0,39.4876,39.5119,39.4471,39.4552,17445.0
2016-05-31 10:00:00,48.71,48.93,48.71,48.85,17861.0,39.4552,39.6334,39.4552,39.5686,17861.0
2016-05-31 10:05:00,48.87,48.94,48.86,48.88,6394.0,39.5848,39.6415,39.5767,39.5929,6394.0
2016-05-31 10:10:00,48.88,48.9,48.83,48.88,11705.0,39.5929,39.6091,39.5524,39.5929,11705.0
2016-05-31 10:15:00,48.9,49.03,48.88,48.93,32068.0,39.6091,39.7144,39.5929,39.6334,32068.0
2016-05-31 10:20:00,48.94,49.0,48.82,48.85,8891.0,39.6415,39.6901,39.5443,39.5686,8891.0
2016-05-31 10:25:00,48.86,48.93,48.82,48.93,12791.0,39.5767,39.6334,39.5443,39.6334,12791.0
2016-05-31 10:30:00,48.94,48.99,48.9,48.92,18511.0,39.6415,39.682,39.6091,39.6253,18511.0
2016-05-31 10:35:00,48.89,48.92,48.7,48.71,13645.0,39.601,39.6253,39.4471,39.4552,13645.0
2016-05-31 10:40:00,48.71,48.8,48.65,48.78,13453.0,39.4552,39.5281,39.4066,39.5119,13453.0
2016-05-31 10:45:00,48.78,48.81,48.72,48.76,10961.0,39.5119,39.5362,39.4633,39.4957,10961.0
2016-05-31 10:50:00,48.76,48.79,48.68,48.76,21395.0,39.4957,39.52,39.4309,39.4957,21395.0
2016-05-31 10:55:00,48.75,48.76,48.6,48.61,11403.0,39.4876,39.4957,39.3661,39.3742,11403.0
2016-05-31 11:00:00,48.6,48.64,48.54,48.57,11888.0,39.3661,39.3985,39.3175,39.3418,11888.0
2016-05-31 11:05:00,48.56,48.58,48.45,48.47,21262.0,39.3337,39.3499,39.2446,39.2608,21262.0
2016-05-31 11:10:00,48.47,48.48,48.37,48.45,18812.0,39.2608,39.2689,39.1798,39.2446,18812.0
2016-05-31 11:15:00,48.46,48.53,48.44,48.52,15984.0,39.2527,39.3094,39.2365,39.3013,15984.0
2016-05-31 11:20:00,48.52,48.54,48.4,48.46,8225.0,39.3013,39.3175,39.2041,39.2527,8225.0
2016-05-31 11:25:00,48.46,48.47,48.33,48.34,7505.0,39.2527,39.2608,39.1474,39.1555,7505.0
2016-05-31 11:30:00,48.33,48.36,48.27,48.33,15870.0,39.1474,39.1717,39.0988,39.1474,15870.0
2016-05-31 11:35:00,48.33,48.36,48.3,48.33,7311.0,39.1474,39.1717,39.1231,39.1474,7311.0
2016-05-31 11:40:00,48.36,48.47,48.36,48.45,9284.0,39.1717,39.2608,39.1717,39.2446,9284.0
2016-05-31 11:45:00,48.43,48.44,48.41,48.42,9533.0,39.2284,39.2365,39.2122,39.2203,9533.0
2016-05-31 11:50:00,48.41,48.5,48.39,48.43,12015.0,39.2122,39.2851,39.196,39.2284,12015.0
2016-05-31 11:55:00,48.42,48.49,48.4,48.45,6915.0,39.2203,39.277,39.2041,39.2446,6915.0
2016-05-31 12:00:00,48.46,48.49,48.45,48.47,7388.0,39.2527,39.277,39.2446,39.2608,7388.0
2016-05-31 12:05:00,48.45,48.45,48.37,48.4,6435.0,39.2446,39.2446,39.1798,39.2041,6435.0
2016-05-31 12:10:00,48.39,48.4,48.35,48.35,9764.0,39.196,39.2041,39.1636,39.1636,9764.0
2016-05-31 12:15:00,48.35,48.41,48.35,48.4,14161.0,39.1636,39.2122,39.1636,39.2041,14161.0
2016-05-31 12:20:00,48.4,48.45,48.38,48.42,9710.0,39.2041,39.2446,39.1879,39.2203,9710.0
2016-05-31 12:25:00,48.43,48.44,48.39,48.4,4779.0,39.2284,39.2365,39.196,39.2041,4779.0
2016-05-31 12:30:00,48.42,48.43,48.39,48.41,7522.0,39.2203,39.2284,39.196,39.2122,7522.0
2016-05-31 12:35:00,48.4,48.46,48.4,48.45,9244.0,39.2041,39.2527,39.2041,39.2446,9244.0
2016-05-31 12:40:00,48.45,48.48,48.41,48.42,9370.0,39.2446,39.2689,39.2122,39.2203,9370.0
2016-05-31 12:45:00,48.42,48.44,48.39,48.43,8482.0,39.2203,39.2365,39.196,39.2284,8482.0
2016-05-31 12:50:00,48.43,48.5,48.42,48.47,7744.0,39.2284,39.2851,39.2203,39.2608,7744.0
2016-05-31 12:55:00,48.46,48.46,48.39,48.45,6442.0,39.2527,39.2527,39.196,39.2446,6442.0
2016-05-31 13:00:00,48.45,48.47,48.42,48.44,7781.0,39.2446,39.2608,39.2203,39.2365,7781.0
2016-05-31 13:05:00,48.45,48.46,48.37,48.37,10035.0,39.2446,39.2527,39.1798,39.1798,10035.0
2016-05-31 13:10:00,48.37,48.44,48.37,48.41,10471.0,39.1798,39.2365,39.1798,39.2122,10471.0
2016-05-31 13:15:00,48.42,48.45,48.37,48.41,9222.0,39.2203,39.2446,39.1798,39.2122,9222.0
2016-05-31 13:20:00,48.41,48.48,48.4,48.42,7916.0,39.2122,39.2689,39.2041,39.2203,7916.0
2016-05-31 13:25:00,48.42,48.53,48.42,48.52,10823.0,39.2203,39.3094,39.2203,39.3013,10823.0
2016-05-31 13:30:00,48.52,48.55,48.48,48.5,12649.0,39.3013,39.3256,39.2689,39.2851,12649.0
2016-05-31 13:35:00,48.48,48.52,48.48,48.48,4450.0,39.2689,39.3013,39.2689,39.2689,4450.0
2016-05-31 13:40:00,48.48,48.5,48.46,48.49,4171.0,39.2689,39.2851,39.2527,39.277,4171.0
2016-05-31 13:45:00,48.49,48.49,48.44,48.45,9012.0,39.277,39.277,39.2365,39.2446,9012.0
2016-05-31 13:50:00,48.46,48.49,48.42,48.48,7242.0,39.2527,39.277,39.2203,39.2689,7242.0
2016-05-31 13:55:00,48.49,48.52,48.45,48.46,7043.0,39.277,39.3013,39.2446,39.2527,7043.0
2016-05-31 14:00:00,48.48,48.5,48.36,48.37,20052.0,39.2689,39.2851,39.1717,39.1798,20052.0
2016-05-31 14:05:00,48.38,48.4,48.34,48.34,8577.0,39.1879,39.2041,39.1555,39.1555,8577.0
2016-05-31 14:10:00,48.33,48.35,48.25,48.25,12079.0,39.1474,39.1636,39.0826,39.0826,12079.0
2016-05-31 14:15:00,48.26,48.28,48.2,48.23,11157.0,39.0907,39.1069,39.0421,39.0664,11157.0
2016-05-31 14:20:00,48.22,48.29,48.17,48.19,20136.0,39.0583,39.115,39.0178,39.034,20136.0
2016-05-31 14:25:00,48.19,48.23,48.17,48.21,13941.0,39.034,39.0664,39.0178,39.0502,13941.0
2016-05-31 14:30:00,48.22,48.26,48.22,48.26,14281.0,39.0583,39.0907,39.0583,39.0907,14281.0
2016-05-31 14:35:00,48.25,48.26,48.23,48.26,9601.0,39.0826,39.0907,39.0664,39.0907,9601.0
2016-05-31 14:40:00,48.26,48.26,48.22,48.24,12543.0,39.0907,39.0907,39.0583,39.0745,12543.0
2016-05-31 14:45:00,48.25,48.25,48.19,48.24,19861.0,39.0826,39.0826,39.034,39.0745,19861.0
2016-05-31 14:50:00,48.24,48.27,48.23,48.26,15190.0,39.0745,39.0988,39.0664,39.0907,15190.0
2016-05-31 14:55:00,48.26,48.29,48.21,48.22,22937.0,39.0907,39.115,39.0502,39.0583,22937.0
2016-05-31 15:00:00,48.22,48.24,48.16,48.18,20326.0,39.0583,39.0745,39.0097,39.0259,20326.0
2016-05-31 15:05:00,48.18,48.2,48.13,48.18,25323.0,39.0259,39.0421,38.9854,39.0259,25323.0
2016-05-31 15:10:00,48.19,48.27,48.19,48.26,15211.0,39.034,39.0988,39.034,39.0907,15211.0
2016-05-31 15:15:00,48.27,48.36,48.26,48.35,28084.0,39.0988,39.1717,39.0907,39.1636,28084.0
2016-05-31 15:20:00,48.36,48.37,48.32,48.32,23223.0,39.1717,39.1798,39.1393,39.1393,23223.0
2016-05-31 15:25:00,48.32,48.34,48.3,48.34,19630.0,39.1393,39.1555,39.1231,39.1555,19630.0
2016-05-31 15:30:00,48.34,48.43,48.34,48.4,23853.0,39.1555,39.2284,39.1555,39.2041,23853.0
2016-05-31 15:35:00,48.4,48.42,48.38,48.41,20913.0,39.2041,39.2203,39.1879,39.2122,20913.0
2016-05-31 15:40:00,48.42,48.46,48.39,48.44,38213.0,39.2203,39.2527,39.196,39.2365,38213.0
2016-05-31 15:45:00,48.44,48.51,48.43,48.51,79357.0,39.2365,39.2932,39.2284,39.2932,79357.0
2016-05-31 15:50:00,48.51,48.55,48.51,48.54,64024.0,39.2932,39.3256,39.2932,39.3175,64024.0
2016-05-31 15:55:00,48.55,48.57,48.5,48.5,237149.0,39.3256,39.3418,39.2851,39.2851,237149.0
2016-06-01 09:30:00,48.07,48.31,47.95,48.04,40435.0,38.9368,39.1312,38.8396,38.9125,40435.0
2016-06-01 09:35:00,48.04,48.13,47.94,48.07,13946.0,38.9125,38.9854,38.8315,38.9368,13946.0
2016-06-01 09:40:00,48.06,48.24,48.01,48.08,37758.0,38.9287,39.0745,38.8882,38.9449,37758.0
2016-06-01 09:45:00,48.04,48.32,47.96,48.25,26247.0,38.9125,39.1393,38.8477,39.0826,26247.0
2016-06-01 09:50:00,48.2,48.25,48.02,48.04,28413.0,39.0421,39.0826,38.8963,38.9125,28413.0
2016-06-01 09:55:00,48.06,48.07,47.94,48.07,18016.0,38.9287,38.9368,38.8315,38.9368,18016.0
2016-06-01 10:00:00,48.09,48.09,47.91,47.96,31757.0,38.953,38.953,38.8072,38.8477,31757.0
2016-06-01 10:05:00,47.94,48.22,47.94,48.19,44816.0,38.8315,39.0583,38.8315,39.034,44816.0
2016-06-01 10:10:00,48.21,48.23,48.03,48.03,36439.0,39.0502,39.0664,38.9044,38.9044,36439.0
2016-06-01 10:15:00,48.06,48.14,48.04,48.07,24966.0,38.9287,38.9935,38.9125,38.9368,24966.0
2016-06-01 10:20:00,48.06,48.14,48.04,48.1,18734.0,38.9287,38.9935,38.9125,38.9611,18734.0
2016-06-01 10:25:00,48.11,48.16,48.07,48.16,16335.0,38.9692,39.0097,38.9368,39.0097,16335.0
2016-06-01 10:30:00,48.13,48.18,48.08,48.13,18380.0,38.9854,39.0259,38.9449,38.9854,18380.0
2016-06-01 10:35:00,48.14,48.14,48.08,48.09,18304.0,38.9935,38.9935,38.9449,38.953,18304.0
2016-06-01 10:40:00,48.08,48.16,48.05,48.16,16979.0,38.9449,39.0097,38.9206,39.0097,16979.0
2016-06-01 10:45:00,48.15,48.27,48.13,48.2,32855.0,39.0016,39.0988,38.9854,39.0421,32855.0
2016-06-01 10:50:00,48.21,48.31,48.2,48.25,18528.0,39.0502,39.1312,39.0421,39.0826,18528.0
2016-06-01 10:55:00,48.25,48.32,48.2,48.28,13742.0,39.0826,39.1393,39.0421,39.1069,13742.0
2016-06-01 11:00:00,48.28,48.38,48.24,48.37,13895.0,39.1069,39.1879,39.0745,39.1798,13895.0
2016-06-01 11:05:00,48.37,48.4,48.32,48.37,17325.0,39.1798,39.2041,39.1393,39.1798,17325.0
2016-06-01 11:10:00,48.35,48.43,48.34,48.4,18658.0,39.1636,39.2284,39.1555,39.2041,18658.0
2016-06-01 11:15:00,48.44,48.57,48.41,48.49,26165.0,39.2365,39.3418,39.2122,39.277,26165.0
2016-06-01 11:20:00,48.5,48.53,48.42,48.45,17324.0,39.2851,39.3094,39.2203,39.2446,17324.0
2016-06-01 11:25:00,48.44,48.48,48.43,48.46,11211.0,39.2365,39.2689,39.2284,39.2527,11211.0
2016-06-01 11:30:00,48.45,48.49,48.42,48.48,21743.0,39.2446,39.277,39.2203,39.2689,21743.0
2016-06-01 11:35:00,48.47,48.56,48.44,48.45,13535.0,39.2608,39.3337,39.2365,39.2446,13535.0
2016-06-01 11:40:00,48.44,48.54,48.42,48.52,33771.0,39.2365,39.3175,39.2203,39.3013,33771.0
2016-06-01 11:45:00,48.52,48.54,48.43,48.49,68551.0,39.3013,39.3175,39.2284,39.277,68551.0
2016-06-01 11:50:00,48.49,48.51,48.45,48.5,30742.0,39.277,39.2932,39.2446,39.2851,30742.0
2016-06-01 11:55:00,48.5,48.58,48.49,48.54,17244.0,39.2851,39.3499,39.277,39.3175,17244.0
2016-06-01 12:00:00,48.54,48.57,48.52,48.55,14774.0,39.3175,39.3418,39.3013,39.3256,14774.0
2016-06-01 12:05:00,48.54,48.62,48.54,48.6,18723.0,39.3175,39.3823,39.3175,39.3661,18723.0
2016-06-01 12:10:00,48.6,48.64,48.6,48.62,23390.0,39.3661,39.3985,39.3661,39.3823,23390.0
2016-06-01 12:15:00,48.63,48.64,48.59,48.62,14619.0,39.3904,39.3985,39.358,39.3823,14619.0
2016-06-01 12:20:00,48.62,48.64,48.57,48.59,11700.0,39.3823,39.3985,39.3418,39.358,11700.0
2016-06-01 12:25:00,48.59,48.66,48.57,48.64,9706.0,39.358,39.4147,39.3418,39.3985,9706.0
2016-06-01 12:30:00,48.65,48.66,48.6,48.64,18743.0,39.4066,39.4147,39.3661,39.3985,18743.0
2016-06-01 12:35:00,48.64,48.66,48.55,48.55,20347.0,39.3985,39.4147,39.3256,39.3256,20347.0
2016-06-01 12:40:00,48.55,48.59,48.53,48.57,9400.0,39.3256,39.358,39.3094,39.3418,9400.0
2016-06-01 12:45:00,48.56,48.6,48.55,48.59,8826.0,39.3337,39.3661,39.3256,39.358,8826.0
2016-06-01 12:50:00,48.59,48.64,48.57,48.62,13570.0,39.358,39.3985,39.3418,39.3823,13570.0
2016-06-01 12:55:00,48.63,48.68,48.61,48.66,28467.0,39.3904,39.4309,39.3742,39.4147,28467.0
2016-06-01 13:00:00,48.65,48.73,48.65,48.71,24149.0,39.4066,39.4714,39.4066,39.4552,24149.0
2016-06-01 13:05:00,48.71,48.71,48.67,48.67,10248.0,39.4552,39.4552,39.4228,39.4228,10248.0
2016-06-01 13:10:00,48.67,48.69,48.57,48.58,10090.0,39.4228,39.439,39.3418,39.3499,10090.0
2016-06-01 13:15:00,48.58,48.58,48.54,48.55,10248.0,39.3499,39.3499,39.3175,39.3256,10248.0
2016-06-01 13:20:00,48.55,48.6,48.55,48.58,10845.0,39.3256,39.3661,39.3256,39.3499,10845.0
2016-06-01 13:25:00,48.59,48.61,48.57,48.57,10271.0,39.358,39.3742,39.3418,39.3418,10271.0
2016-06-01 13:30:00,48.57,48.6,48.56,48.6,12911.0,39.3418,39.3661,39.3337,39.3661,12911.0
2016-06-01 13:35:00,48.6,48.6,48.55,48.59,12351.0,39.3661,39.3661,39.3256,39.358,12351.0
2016-06-01 13:40:00,48.58,48.6,48.56,48.59,9502.0,39.3499,39.3661,39.3337,39.358,9502.0
2016-06-01 13:45:00,48.59,48.59,48.56,48.58,13144.0,39.358,39.358,39.3337,39.3499,13144.0
2016-06-01 13:50:00,48.58,48.58,48.5,48.51,19966.0,39.3499,39.3499,39.2851,39.2932,19966.0
2016-06-01 13:55:00,48.5,48.54,48.49,48.53,22632.0,39.2851,39.3175,39.277,39.3094,22632.0
2016-06-01 14:00:00,48.53,48.53,48.45,48.48,9673.0,39.3094,39.3094,39.2446,39.2689,9673.0
2016-06-01 14:05:00,48.47,48.49,48.45,48.48,10350.0,39.2608,39.277,39.2446,39.2689,10350.0
2016-06-01 14:10:00,48.47,48.53,48.47,48.52,15742.0,39.2608,39.3094,39.2608,39.3013,15742.0
2016-06-01 14:15:00,48.52,48.62,48.51,48.61,10414.0,39.3013,39.3823,39.2932,39.3742,10414.0
2016-06-01 14:20:00,48.62,48.64,48.59,48.6,7333.0,39.3823,39.3985,39.358,39.3661,7333.0
2016-06-01 14:25:00,48.6,48.65,48.6,48.64,15241.0,39.3661,39.4066,39.3661,39.3985,15241.0
2016-06-01 14:30:00,48.64,48.73,48.64,48.73,15971.0,39.3985,39.4714,39.3985,39.4714,15971.0
2016-06-01 14:35:00,48.73,48.73,48.65,48.66,16546.0,39.4714,39.4714,39.4066,39.4147,16546.0
2016-06-01 14:40:00,48.66,48.71,48.65,48.69,14264.0,39.4147,39.4552,39.4066,39.439,14264.0
2016-06-01 14:45:00,48.69,48.74,48.67,48.74,12691.0,39.439,39.4795,39.4228,39.4795,12691.0
2016-06-01 14:50:00,48.73,48.77,48.71,48.75,20308.0,39.4714,39.5038,39.4552,39.4876,20308.0
2016-06-01 14:55:00,48.74,48.76,48.72,48.75,12634.0,39.4795,39.4957,39.4633,39.4876,12634.0
2016-06-01 15:00:00,48.75,48.76,48.71,48.73,14144.0,39.4876,39.4957,39.4552,39.4714,14144.0
2016-06-01 15:05:00,48.73,48.76,48.72,48.74,13024.0,39.4714,39.4957,39.4633,39.4795,13024.0
2016-06-01 15:10:00,48.75,48.8,48.74,48.78,22294.0,39.4876,39.5281,39.4795,39.5119,22294.0
2016-06-01 15:15:00,48.78,48.8,48.76,48.79,16285.0,39.5119,39.5281,39.4957,39.52,16285.0
2016-06-01 15:20:00,48.8,48.86,48.78,48.86,19279.0,39.5281,39.5767,39.5119,39.5767,19279.0
2016-06-01 15:25:00,48.85,48.88,48.83,48.84,20223.0,39.5686,39.5929,39.5524,39.5605,20223.0
2016-06-01 15:30:00,48.85,48.85,48.81,48.83,17675.0,39.5686,39.5686,39.5362,39.5524,17675.0
2016-06-01 15:35:00,48.84,48.85,48.82,48.85,23598.0,39.5605,39.5686,39.5443,39.5686,23598.0
2016-06-01 15:40:00,48.84,48.84,48.81,48.83,23199.0,39.5605,39.5605,39.5362,39.5524,23199.0
2016-06-01 15:45:00,48.83,48.83,48.77,48.77,19053.0,39.5524,39.5524,39.5038,39.5038,19053.0
2016-06-01 15:50:00,48.77,48.78,48.76,48.77,33800.0,39.5038,39.5119,39.4957,39.5038,33800.0
2016-06-01 15:55:00,48.77,48.8,48.76,48.78,71604.0,39.5038,39.5281,39.4957,39.5119,71604.0
2016-06-02 09:30:00,48.52,48.66,48.39,48.61,32150.0,39.3013,39.4147,39.196,39.3742,32150.0
2016-06-02 09:35:00,48.58,48.69,48.54,48.66,10863.0,39.3499,39.439,39.3175,39.4147,10863.0
2016-06-02 09:40:00,48.69,48.7,48.59,48.65,14568.0,39.439,39.4471,39.358,39.4066,14568.0
2016-06-02 09:45:00,48.63,48.79,48.62,48.65,18169.0,39.3904,39.52,39.3823,39.4066,18169.0
2016-06-02 09:50:00,48.63,48.7,48.57,48.57,12240.0,39.3904,39.4471,39.3418,39.3418,12240.0
2016-06-02 09:55:00,48.6,48.74,48.6,48.73,9393.0,39.3661,39.4795,39.3661,39.4714,9393.0
2016-06-02 10:00:00,48.74,48.78,48.71,48.75,22695.0,39.4795,39.5119,39.4552,39.4876,22695.0
2016-06-02 10:05:00,48.76,48.8,48.65,48.66,42806.0,39.4957,39.5281,39.4066,39.4147,42806.0
2016-06-02 10:10:00,48.66,48.76,48.65,48.74,63976.0,39.4147,39.4957,39.4066,39.4795,63976.0
2016-06-02 10:15:00,48.73,48.77,48.68,48.68,20377.0,39.4714,39.5038,39.4309,39.4309,20377.0
2016-06-02 10:20:00,48.67,48.74,48.61,48.73,17704.0,39.4228,39.4795,39.3742,39.4714,17704.0
2016-06-02 10:25:00,48.74,48.74,48.6,48.61,22653.0,39.4795,39.4795,39.3661,39.3742,22653.0
2016-06-02 10:30:00,48.6,48.69,48.57,48.59,20142.0,39.3661,39.439,39.3418,39.358,20142.0
2016-06-02 10:35:00,48.61,48.68,48.58,48.68,40962.0,39.3742,39.4309,39.3499,39.4309,40962.0
2016-06-02 10:40:00,48.67,48.77,48.63,48.67,15998.0,39.4228,39.5038,39.3904,39.4228,15998.0
2016-06-02 10:45:00,48.69,48.75,48.69,48.71,12993.0,39.439,39.4876,39.439,39.4552,12993.0
2016-06-02 10:50:00,48.7,48.78,48.7,48.77,15573.0,39.4471,39.5119,39.4471,39.5038,15573.0
2016-06-02 10:55:00,48.77,48.85,48.76,48.83,10411.0,39.5038,39.5686,39.4957,39.5524,10411.0
2016-06-02 11:00:00,48.85,48.94,48.85,48.91,24800.0,39.5686,39.6415,39.5686,39.6172,24800.0
2016-06-02 11:05:00,48.93,48.96,48.88,48.95,8160.0,39.6334,39.6577,39.5929,39.6496,8160.0
2016-06-02 11:10:00,48.96,49.01,48.94,48.96,6976.0,39.6577,39.6982,39.6415,39.6577,6976.0
2016-06-02 11:15:00,48.96,49.02,48.88,48.89,14246.0,39.6577,39.7063,39.5929,39.601,14246.0
2016-06-02 11:20:00,48.89,48.93,48.88,48.91,7316.0,39.601,39.6334,39.5929,39.6172,7316.0
2016-06-02 11:25:00,48.9,48.98,48.89,48.94,38836.0,39.6091,39.6739,39.601,39.6415,38836.0
2016-06-02 11:30:00,48.94,48.97,48.9,48.91,14328.0,39.6415,39.6658,39.6091,39.6172,14328.0
2016-06-02 11:35:00,48.9,48.9,48.86,48.88,13759.0,39.6091,39.6091,39.5767,39.5929,13759.0
2016-06-02 11:40:00,48.88,48.97,48.88,48.91,10454.0,39.5929,39.6658,39.5929,39.6172,10454.0
2016-06-02 11:45:00,48.92,48.98,48.92,48.95,17120.0,39.6253,39.6739,39.6253,39.6496,17120.0
2016-06-02 11:50:00,48.95,49.02,48.93,49.02,10114.0,39.6496,39.7063,39.6334,39.7063,10114.0
2016-06-02 11:55:00,49.03,49.07,49.02,49.02,20561.0,39.7144,39.7468,39.7063,39.7063,20561.0
2016-06-02 12:00:00,49.04,49.05,49.01,49.03,10243.0,39.7225,39.7306,39.6982,39.7144,10243.0
2016-06-02 12:05:00,49.03,49.05,49.01,49.03,8541.0,39.7144,39.7306,39.6982,39.7144,8541.0
2016-06-02 12:10:00,49.02,49.02,48.97,48.99,11603.0,39.7063,39.7063,39.6658,39.682,11603.0
2016-06-02 12:15:00,48.99,49.02,48.95,49.0,16144.0,39.682,39.7063,39.6496,39.6901,16144.0
2016-06-02 12:20:00,49.0,49.04,48.99,49.03,8792.0,39.6901,39.7225,39.682,39.7144,8792.0
2016-06-02 12:25:00,49.02,49.02,48.98,48.98,10669.0,39.7063,39.7063,39.6739,39.6739,10669.0
2016-06-02 12:30:00,48.99,49.0,48.94,48.95,23890.0,39.682,39.6901,39.6415,39.6496,23890.0
2016-06-02 12:35:00,48.94,48.98,48.92,48.92,15050.0,39.6415,39.6739,39.6253,39.6253,15050.0
2016-06-02 12:40:00,48.93,48.98,48.93,48.97,28834.0,39.6334,39.6739,39.6334,39.6658,28834.0
2016-06-02 12:45:00,48.98,48.98,48.94,48.94,13269.0,39.6739,39.6739,39.6415,39.6415,13269.0
2016-06-02 12:50:00,48.94,48.99,48.94,48.98,6592.0,39.6415,39.682,39.6415,39.6739,6592.0
2016-06-02 12:55:00,48.97,48.99,48.95,48.98,8569.0,39.6658,39.682,39.6496,39.6739,8569.0
2016-06-02 13:00:00,48.98,49.01,48.98,49.01,10613.0,39.6739,39.6982,39.6739,39.6982,10613.0
2016-06-02 13:05:00,49.02,49.06,49.02,49.03,9675.0,39.7063,39.7387,39.7063,39.7144,9675.0
2016-06-02 13:10:00,49.04,49.05,49.02,49.05,8286.0,39.7225,39.7306,39.7063,39.7306,8286.0
2016-06-02 13:15:00,49.04,49.07,49.04,49.07,11803.0,39.7225,39.7468,39.7225,39.7468,11803.0
2016-06-02 13:20:00,49.07,49.08,48.99,49.0,16056.0,39.7468,39.7549,39.682,39.6901,16056.0
2016-06-02 13:25:00,49.0,49.01,48.98,48.99,9560.0,39.6901,39.6982,39.6739,39.682,9560.0
2016-06-02 13:30:00,49.0,49.03,48.99,49.0,12083.0,39.6901,39.7144,39.682,39.6901,12083.0
2016-06-02 13:35:00,49.01,49.02,48.99,49.01,21266.0,39.6982,39.7063,39.682,39.6982,21266.0
2016-06-02 13:40:00,49.01,49.03,48.99,49.03,13766.0,39.6982,39.7144,39.682,39.7144,13766.0
2016-06-02 13:45:00,49.03,49.06,49.02,49.06,33348.0,39.7144,39.7387,39.7063,39.7387,33348.0
2016-06-02 13:50:00,49.05,49.06,49.01,49.04,16592.0,39.7306,39.7387,39.6982,39.7225,16592.0
2016-06-02 13:55:00,49.05,49.06,49.04,49.04,6579.0,39.7306,39.7387,39.7225,39.7225,6579.0
2016-06-02 14:00:00,49.05,49.07,49.04,49.07,14312.0,39.7306,39.7468,39.7225,39.7468,14312.0
2016-06-02 14:05:00,49.07,49.08,49.05,49.06,15582.0,39.7468,39.7549,39.7306,39.7387,15582.0
2016-06-02 14:10:00,49.06,49.06,49.02,49.04,17560.0,39.7387,39.7387,39.7063,39.7225,17560.0
2016-06-02 14:15:00,49.04,49.05,49.01,49.02,13141.0,39.7225,39.7306,39.6982,39.7063,13141.0
2016-06-02 14:20:00,49.02,49.03,48.99,49.0,15088.0,39.7063,39.7144,39.682,39.6901,15088.0
2016-06-02 14:25:00,49.0,49.01,48.94,48.95,14703.0,39.6901,39.6982,39.6415,39.6496,14703.0
2016-06-02 14:30:00,48.94,48.96,48.91,48.91,12962.0,39.6415,39.6577,39.6172,39.6172,12962.0
2016-06-02 14:35:00,48.92,48.99,48.91,48.97,15011.0,39.6253,39.682,39.6172,39.6658,15011.0
2016-06-02 14:40:00,48.96,48.98,48.95,48.96,13672.0,39.6577,39.6739,39.6496,39.6577,13672.0
2016-06-02 14:45:00,48.96,48.97,48.91,48.91,16710.0,39.6577,39.6658,39.6172,39.6172,16710.0
2016-06-02 14:50:00,48.91,48.95,48.91,48.92,14742.0,39.6172,39.6496,39.6172,39.6253,14742.0
2016-06-02 14:55:00,48.91,48.95,48.91,48.94,15049.0,39.6172,39.6496,39.6172,39.6415,15049.0
2016-06-02 15:00:00,48.95,48.97,48.94,48.97,14162.0,39.6496,39.6658,39.6415,39.6658,14162.0
2016-06-02 15:05:00,48.96,48.96,48.92,48.93,13832.0,39.6577,39.6577,39.6253,39.6334,13832.0
2016-06-02 15:10:00,48.94,48.94,48.91,48.92,18990.0,39.6415,39.6415,39.6172,39.6253,18990.0
2016-06-02 15:15:00,48.91,48.97,48.91,48.97,27749.0,39.6172,39.6658,39.6172,39.6658,27749.0
2016-06-02 15:20:00,48.98,48.99,48.96,48.98,14213.0,39.6739,39.682,39.6577,39.6739,14213.0
2016-06-02 15:25:00,48.98,49.04,48.97,49.04,21341.0,39.6739,39.7225,39.6658,39.7225,21341.0
2016-06-02 15:30:00,49.05,49.08,49.04,49.06,20557.0,39.7306,39.7549,39.7225,39.7387,20557.0
2016-06-02 15:35:00,49.05,49.08,49.04,49.07,18906.0,39.7306,39.7549,39.7225,39.7468,18906.0
2016-06-02 15:40:00,49.07,49.07,49.04,49.05,26066.0,39.7468,39.7468,39.7225,39.7306,26066.0
2016-06-02 15:45:00,49.05,49.09,49.04,49.07,27159.0,39.7306,39.763,39.7225,39.7468,27159.0
2016-06-02 15:50:00,49.07,49.11,49.06,49.1,50770.0,39.7468,39.7792,39.7387,39.7711,50770.0
2016-06-02 15:55:00,49.1,49.16,49.1,49.15,101452.0,39.7711,39.8197,39.7711,39.8116,101452.0
2016-06-03 09:30:00,49.32,49.35,48.88,49.18,38787.0,39.9493,39.9736,39.5929,39.8359,38787.0
2016-06-03 09:35:00,49.18,49.45,49.17,49.38,25596.0,39.8359,40.0546,39.8278,39.9979,25596.0
2016-06-03 09:40:00,49.37,49.62,49.37,49.55,75647.0,39.9898,40.1923,39.9898,40.1356,75647.0
2016-06-03 09:45:00,49.57,49.64,49.48,49.58,54361.0,40.1518,40.2085,40.0789,40.1599,54361.0
2016-06-03 09:50:00,49.59,49.61,49.48,49.48,38929.0,40.168,40.1842,40.0789,40.0789,38929.0
2016-06-03 09:55:00,49.48,49.49,49.37,49.41,15351.0,40.0789,40.087,39.9898,40.0222,15351.0
2016-06-03 10:00:00,49.41,49.44,49.35,49.42,36615.0,40.0222,40.0465,39.9736,40.0303,36615.0
2016-06-03 10:05:00,49.43,49.46,49.37,49.39,13142.0,40.0384,40.0627,39.9898,40.006,13142.0
2016-06-03 10:10:00,49.4,49.41,49.28,49.3,25416.0,40.0141,40.0222,39.9169,39.9331,25416.0
2016-06-03 10:15:00,49.31,49.32,49.17,49.22,25219.0,39.9412,39.9493,39.8278,39.8683,25219.0
2016-06-03 10:20:00,49.23,49.27,49.15,49.25,36342.0,39.8764,39.9088,39.8116,39.8926,36342.0
2016-06-03 10:25:00,49.25,49.28,49.16,49.18,50026.0,39.8926,39.9169,39.8197,39.8359,50026.0
2016-06-03 10:30:00,49.16,49.27,49.12,49.25,67247.0,39.8197,39.9088,39.7873,39.8926,67247.0
2016-06-03 10:35:00,49.24,49.3,49.16,49.3,43858.0,39.8845,39.9331,39.8197,39.9331,43858.0
2016-06-03 10:40:00,49.31,49.33,49.27,49.28,18456.0,39.9412,39.9574,39.9088,39.9169,18456.0
2016-06-03 10:45:00,49.27,49.39,49.26,49.38,53685.0,39.9088,40.006,39.9007,39.9979,53685.0
2016-06-03 10:50:00,49.39,49.54,49.34,49.53,52872.0,40.006,40.1275,39.9655,40.1194,52872.0
2016-06-03 10:55:00,49.52,49.61,49.49,49.5,50590.0,40.1113,40.1842,40.087,40.0951,50590.0
2016-06-03 11:00:00,49.51,49.63,49.51,49.6,43998.0,40.1032,40.2004,40.1032,40.1761,43998.0
2016-06-03 11:05:00,49.59,49.66,49.54,49.54,26693.0,40.168,40.2247,40.1275,40.1275,26693.0
2016-06-03 11:10:00,49.54,49.61,49.54,49.56,12974.0,40.1275,40.1842,40.1275,40.1437,12974.0
2016-06-03 11:15:00,49.57,49.77,49.57,49.72,109303.0,40.1518,40.3138,40.1518,40.2733,109303.0
2016-06-03 11:20:00,49.72,49.73,49.64,49.64,20473.0,40.2733,40.2814,40.2085,40.2085,20473.0
2016-06-03 11:25:00,49.65,49.71,49.65,49.7,23468.0,40.2166,40.2652,40.2166,40.2571,23468.0
2016-06-03 11:30:00,49.71,49.71,49.65,49.66,23535.0,40.2652,40.2652,40.2166,40.2247,23535.0
2016-06-03 11:35:00,49.66,49.66,49.61,49.64,8879.0,40.2247,40.2247,40.1842,40.2085,8879.0
2016-06-03 11:40:00,49.65,49.69,49.64,49.69,25857.0,40.2166,40.249,40.2085,40.249,25857.0
2016-06-03 11:45:00,49.68,49.69,49.64,49.69,14456.0,40.2409,40.249,40.2085,40.249,14456.0
2016-06-03 11:50:00,49.69,49.69,49.62,49.62,8516.0,40.249,40.249,40.1923,40.1923,8516.0
2016-06-03 11:55:00,49.61,49.69,49.61,49.67,28607.0,40.1842,40.249,40.1842,40.2328,28607.0
2016-06-03 12:00:00,49.66,49.66,49.62,49.65,10133.0,40.2247,40.2247,40.1923,40.2166,10133.0
2016-06-03 12:05:00,49.66,49.66,49.58,49.58,10968.0,40.2247,40.2247,40.1599,40.1599,10968.0
2016-06-03 12:10:00,49.58,49.6,49.56,49.56,8209.0,40.1599,40.1761,40.1437,40.1437,8209.0
2016-06-03 12:15:00,49.57,49.63,49.57,49.62,25768.0,40.1518,40.2004,40.1518,40.1923,25768.0
2016-06-03 12:20:00,49.6,49.65,49.6,49.63,6659.0,40.1761,40.2166,40.1761,40.2004,6659.0
2016-06-03 12:25:00,49.63,49.64,49.61,49.63,8150.0,40.2004,40.2085,40.1842,40.2004,8150.0
2016-06-03 12:30:00,49.63,49.66,49.62,49.64,9023.0,40.2004,40.2247,40.1923,40.2085,9023.0
2016-06-03 12:35:00,49.63,49.65,49.59,49.6,17790.0,40.2004,40.2166,40.168,40.1761,17790.0
2016-06-03 12:40:00,49.6,49.65,49.6,49.62,32340.0,40.1761,40.2166,40.1761,40.1923,32340.0
2016-06-03 12:45:00,49.61,49.62,49.58,49.59,5911.0,40.1842,40.1923,40.1599,40.168,5911.0
2016-06-03 12:50:00,49.57,49.59,49.52,49.55,13528.0,40.1518,40.168,40.1113,40.1356,13528.0
2016-06-03 12:55:00,49.55,49.57,49.47,49.47,13468.0,40.1356,40.1518,40.0708,40.0708,13468.0
2016-06-03 13:00:00,49.48,49.48,49.4,49.4,21577.0,40.0789,40.0789,40.0141,40.0141,21577.0
2016-06-03 13:05:00,49.39,49.42,49.38,49.41,18329.0,40.006,40.0303,39.9979,40.0222,18329.0
2016-06-03 13:10:00,49.41,49.46,49.4,49.46,12049.0,40.0222,40.0627,40.0141,40.0627,12049.0
2016-06-03 13:15:00,49.45,49.53,49.44,49.52,14973.0,40.0546,40.1194,40.0465,40.1113,14973.0
2016-06-03 13:20:00,49.51,49.53,49.48,49.49,5938.0,40.1032,40.1194,40.0789,40.087,5938.0
2016-06-03 13:25:00,49.49,49.51,49.48,49.51,8063.0,40.087,40.1032,40.0789,40.1032,8063.0
2016-06-03 13:30:00,49.51,49.51,49.43,49.44,14263.0,40.1032,40.1032,40.0384,40.0465,14263.0
2016-06-03 13:35:00,49.44,49.46,49.41,49.44,30517.0,40.0465,40.0627,40.0222,40.0465,30517.0
2016-06-03 13:40:00,49.44,49.53,49.43,49.51,17002.0,40.0465,40.1194,40.0384,40.1032,17002.0
2016-06-03 13:45:00,49.53,49.58,49.52,49.53,10853.0,40.1194,40.1599,40.1113,40.1194,10853.0
2016-06-03 13:50:00,49.53,49.54,49.51,49.53,11396.0,40.1194,40.1275,40.1032,40.1194,11396.0
2016-06-03 13:55:00,49.54,49.56,49.53,49.53,11798.0,40.1275,40.1437,40.1194,40.1194,11798.0
2016-06-03 14:00:00,49.53,49.53,49.5,49.51,10080.0,40.1194,40.1194,40.0951,40.1032,10080.0
2016-06-03 14:05:00,49.51,49.52,49.49,49.49,10741.0,40.1032,40.1113,40.087,40.087,10741.0
2016-06-03 14:10:00,49.49,49.51,49.48,49.49,11624.0,40.087,40.1032,40.0789,40.087,11624.0
2016-06-03 14:15:00,49.5,49.56,49.49,49.56,48296.0,40.0951,40.1437,40.087,40.1437,48296.0
2016-06-03 14:20:00,49.56,49.62,49.54,49.61,33577.0,40.1437,40.1923,40.1275,40.1842,33577.0
2016-06-03 14:25:00,49.62,49.74,49.61,49.72,32737.0,40.1923,40.2895,40.1842,40.2733,32737.0
2016-06-03 14:30:00,49.71,49.72,49.68,49.71,39963.0,40.2652,40.2733,40.2409,40.2652,39963.0
2016-06-03 14:35:00,49.7,49.77,49.69,49.76,36174.0,40.2571,40.3138,40.249,40.3057,36174.0
2016-06-03 14:40:00,49.77,49.8,49.75,49.79,21799.0,40.3138,40.3381,40.2976,40.33,21799.0
2016-06-03 14:45:00,49.79,49.83,49.79,49.79,18078.0,40.33,40.3624,40.33,40.33,18078.0
2016-06-03 14:50:00,49.79,49.9,49.79,49.88,24532.0,40.33,40.4191,40.33,40.4029,24532.0
2016-06-03 14:55:00,49.88,49.89,49.81,49.81,10256.0,40.4029,40.411,40.3462,40.3462,10256.0
2016-06-03 15:00:00,49.81,49.81,49.77,49.79,25871.0,40.3462,40.3462,40.3138,40.33,25871.0
2016-06-03 15:05:00,49.79,49.81,49.78,49.81,25425.0,40.33,40.3462,40.3219,40.3462,25425.0
2016-06-03 15:10:00,49.82,49.84,49.78,49.79,27287.0,40.3543,40.3705,40.3219,40.33,27287.0
2016-06-03 15:15:00,49.79,49.84,49.76,49.77,34593.0,40.33,40.3705,40.3057,40.3138,34593.0
2016-06-03 15:20:00,49.77,49.8,49.76,49.78,34917.0,40.3138,40.3381,40.3057,40.3219,34917.0
2016-06-03 15:25:00,49.79,49.83,49.78,49.82,29033.0,40.33,40.3624,40.3219,40.3543,29033.0
2016-06-03 15:30:00,49.82,49.82,49.78,49.8,24236.0,40.3543,40.3543,40.3219,40.3381,24236.0
2016-06-03 15:35:00,49.81,49.82,49.79,49.81,35751.0,40.3462,40.3543,40.33,40.3462,35751.0
2016-06-03 15:40:00,49.8,49.83,49.79,49.82,59372.0,40.3381,40.3624,40.33,40.3543,59372.0
2016-06-03 15:45:00,49.82,49.85,49.8,49.85,51429.0,40.3543,40.3786,40.3381,40.3786,51429.0
2016-06-03 15:50:00,49.85,49.91,49.84,49.9,52660.0,40.3786,40.4272,40.3705,40.4191,52660.0
2016-06-03 15:55:00,49.9,49.91,49.85,49.88,112460.0,40.4191,40.4272,40.3786,40.4029,112460.0
2016-06-06 09:30:00,49.89,50.11,49.8,50.02,66768.0,40.411,40.5892,40.3381,40.5163,66768.0
2016-06-06 09:35:00,50.04,50.18,50.01,50.16,13593.0,40.5325,40.6459,40.5082,40.6297,13593.0
2016-06-06 09:40:00,50.14,50.33,50.14,50.29,17462.0,40.6135,40.7674,40.6135,40.735,17462.0
2016-06-06 09:45:00,50.33,50.45,50.32,50.42,19443.0,40.7674,40.8646,40.7593,40.8403,19443.0
2016-06-06 09:50:00,50.4,50.47,50.31,50.39,25487.0,40.8241,40.8808,40.7512,40.816,25487.0
2016-06-06 09:55:00,50.39,50.47,50.33,50.43,21993.0,40.816,40.8808,40.7674,40.8484,21993.0
2016-06-06 10:00:00,50.45,50.47,50.31,50.31,16769.0,40.8646,40.8808,40.7512,40.7512,16769.0
2016-06-06 10:05:00,50.31,50.39,50.29,50.37,17531.0,40.7512,40.816,40.735,40.7998,17531.0
2016-06-06 10:10:00,50.38,50.39,50.33,50.38,18344.0,40.8079,40.816,40.7674,40.8079,18344.0
2016-06-06 10:15:00,50.38,50.49,50.35,50.46,17095.0,40.8079,40.897,40.7836,40.8727,17095.0
2016-06-06 10:20:00,50.47,50.47,50.39,50.45,17915.0,40.8808,40.8808,40.816,40.8646,17915.0
2016-06-06 10:25:00,50.43,50.47,50.39,50.41,9518.0,40.8484,40.8808,40.816,40.8322,9518.0
2016-06-06 10:30:00,50.41,50.49,50.41,50.46,24121.0,40.8322,40.897,40.8322,40.8727,24121.0
2016-06-06 10:35:00,50.46,50.5,50.43,50.45,14949.0,40.8727,40.9051,40.8484,40.8646,14949.0
2016-06-06 10:40:00,50.45,50.49,50.41,50.43,20018.0,40.8646,40.897,40.8322,40.8484,20018.0
2016-06-06 10:45:00,50.43,50.45,50.34,50.35,18518.0,40.8484,40.8646,40.7755,40.7836,18518.0
2016-06-06 10:50:00,50.35,50.36,50.32,50.33,9659.0,40.7836,40.7917,40.7593,40.7674,9659.0
2016-06-06 10:55:00,50.34,50.38,50.3,50.36,17622.0,40.7755,40.8079,40.7431,40.7917,17622.0
2016-06-06 11:00:00,50.36,50.36,50.29,50.32,19598.0,40.7917,40.7917,40.735,40.7593,19598.0
2016-06-06 11:05:00,50.32,50.32,50.24,50.26,19298.0,40.7593,40.7593,40.6945,40.7107,19298.0
2016-06-06 11:10:00,50.26,50.27,50.22,50.23,15440.0,40.7107,40.7188,40.6783,40.6864,15440.0
2016-06-06 11:15:00,50.23,50.23,50.18,50.18,28584.0,40.6864,40.6864,40.6459,40.6459,28584.0
2016-06-06 11:20:00,50.19,50.19,50.1,50.12,14827.0,40.654,40.654,40.5811,40.5973,14827.0
2016-06-06 11:25:00,50.11,50.2,50.11,50.16,11642.0,40.5892,40.6621,40.5892,40.6297,11642.0
2016-06-06 11:30:00,50.16,50.16,50.12,50.14,15814.0,40.6297,40.6297,40.5973,40.6135,15814.0
2016-06-06 11:35:00,50.15,50.17,50.11,50.12,11820.0,40.6216,40.6378,40.5892,40.5973,11820.0
2016-06-06 11:40:00,50.12,50.14,50.07,50.08,21193.0,40.5973,40.6135,40.5568,40.5649,21193.0
2016-06-06 11:45:00,50.09,50.11,50.03,50.07,12116.0,40.573,40.5892,40.5244,40.5568,12116.0
2016-06-06 11:50:00,50.07,50.09,50.02,50.05,11403.0,40.5568,40.573,40.5163,40.5406,11403.0
2016-06-06 11:55:00,50.05,50.06,49.97,49.98,11849.0,40.5406,40.5487,40.4758,40.4839,11849.0
2016-06-06 12:00:00,49.98,49.99,49.96,49.96,8654.0,40.4839,40.492,40.4677,40.4677,8654.0
2016-06-06 12:05:00,49.96,50.03,49.95,50.03,9254.0,40.4677,40.5244,40.4596,40.5244,9254.0
2016-06-06 12:10:00,50.03,50.03,49.99,50.01,17202.0,40.5244,40.5244,40.492,40.5082,17202.0
2016-06-06 12:15:00,50.04,50.05,49.96,49.99,10179.0,40.5325,40.5406,40.4677,40.492,10179.0
2016-06-06 12:20:00,49.99,50.04,49.97,50.04,8853.0,40.492,40.5325,40.4758,40.5325,8853.0
2016-06-06 12:25:00,50.05,50.05,50.01,50.04,9592.0,40.5406,40.5406,40.5082,40.5325,9592.0
2016-06-06 12:30:00,50.04,50.09,49.94,50.09,20362.0,40.5325,40.573,40.4515,40.573,20362.0
2016-06-06 12:35:00,50.08,50.11,50.03,50.05,16959.0,40.5649,40.5892,40.5244,40.5406,16959.0
2016-06-06 12:40:00,50.05,50.1,50.04,50.08,8087.0,40.5406,40.5811,40.5325,40.5649,8087.0
2016-06-06 12:45:00,50.07,50.07,49.94,49.97,28434.0,40.5568,40.5568,40.4515,40.4758,28434.0
2016-06-06 12:50:00,49.97,49.97,49.86,49.91,18281.0,40.4758,40.4758,40.3867,40.4272,18281.0
2016-06-06 12:55:00,49.92,49.95,49.87,49.93,14049.0,40.4353,40.4596,40.3948,40.4434,14049.0
2016-06-06 13:00:00,49.95,49.96,49.91,49.92,15119.0,40.4596,40.4677,40.4272,40.4353,15119.0
2016-06-06 13:05:00,49.92,50.0,49.92,49.99,10088.0,40.4353,40.5001,40.4353,40.492,10088.0
2016-06-06 13:10:00,50.0,50.06,49.98,49.98,13436.0,40.5001,40.5487,40.4839,40.4839,13436.0
2016-06-06 13:15:00,49.99,50.01,49.96,50.01,18078.0,40.492,40.5082,40.4677,40.5082,18078.0
2016-06-06 13:20:00,50.0,50.05,50.0,50.01,8456.0,40.5001,40.5406,40.5001,40.5082,8456.0
2016-06-06 13:25:00,50.02,50.02,49.98,49.98,16421.0,40.5163,40.5163,40.4839,40.4839,16421.0
2016-06-06 13:30:00,49.98,49.99,49.95,49.97,10164.0,40.4839,40.492,40.4596,40.4758,10164.0
2016-06-06 13:35:00,49.97,49.99,49.95,49.99,7693.0,40.4758,40.492,40.4596,40.492,7693.0
2016-06-06 13:40:00,49.99,50.01,49.99,49.99,5354.0,40.492,40.5082,40.492,40.492,5354.0
2016-06-06 13:45:00,50.0,50.02,49.99,50.02,6761.0,40.5001,40.5163,40.492,40.5163,6761.0
2016-06-06 13:50:00,50.02,50.09,50.01,50.09,11065.0,40.5163,40.573,40.5082,40.573,11065.0
2016-06-06 13:55:00,50.09,50.12,50.08,50.11,12607.0,40.573,40.5973,40.5649,40.5892,12607.0
2016-06-06 14:00:00,50.11,50.13,50.08,50.08,9142.0,40.5892,40.6054,40.5649,40.5649,9142.0
2016-06-06 14:05:00,50.08,50.1,50.05,50.09,9080.0,40.5649,40.5811,40.5406,40.573,9080.0
2016-06-06 14:10:00,50.1,50.17,50.1,50.17,11585.0,40.5811,40.6378,40.5811,40.6378,11585.0
2016-06-06 14:15:00,50.17,50.21,50.16,50.21,13319.0,40.6378,40.6702,40.6297,40.6702,13319.0
2016-06-06 14:20:00,50.21,50.22,50.17,50.19,14278.0,40.6702,40.6783,40.6378,40.654,14278.0
2016-06-06 14:25:00,50.2,50.23,50.17,50.22,28418.0,40.6621,40.6864,40.6378,40.6783,28418.0
2016-06-06 14:30:00,50.22,50.24,50.18,50.2,14445.0,40.6783,40.6945,40.6459,40.6621,14445.0
2016-06-06 14:35:00,50.19,50.25,50.19,50.21,13217.0,40.654,40.7026,40.654,40.6702,13217.0
2016-06-06 14:40:00,50.21,50.25,50.21,50.24,8719.0,40.6702,40.7026,40.6702,40.6945,8719.0
2016-06-06 14:45:00,50.24,50.24,50.18,50.19,16164.0,40.6945,40.6945,40.6459,40.654,16164.0
2016-06-06 14:50:00,50.2,50.26,50.19,50.26,12225.0,40.6621,40.7107,40.654,40.7107,12225.0
2016-06-06 14:55:00,50.26,50.29,50.25,50.26,63006.0,40.7107,40.735,40.7026,40.7107,63006.0
2016-06-06 15:00:00,50.27,50.29,50.25,50.26,26230.0,40.7188,40.735,40.7026,40.7107,26230.0
2016-06-06 15:05:00,50.25,50.3,50.24,50.3,35391.0,40.7026,40.7431,40.6945,40.7431,35391.0
2016-06-06 15:10:00,50.3,50.35,50.28,50.33,22445.0,40.7431,40.7836,40.7269,40.7674,22445.0
2016-06-06 15:15:00,50.32,50.33,50.28,50.3,17338.0,40.7593,40.7674,40.7269,40.7431,17338.0
2016-06-06 15:20:00,50.3,50.36,50.3,50.34,25598.0,40.7431,40.7917,40.7431,40.7755,25598.0
2016-06-06 15:25:00,50.35,50.4,50.32,50.38,45963.0,40.7836,40.8241,40.7593,40.8079,45963.0
2016-06-06 15:30:00,50.39,50.42,50.38,50.4,25478.0,40.816,40.8403,40.8079,40.8241,25478.0
2016-06-06 15:35:00,50.39,50.4,50.36,50.4,22187.0,40.816,40.8241,40.7917,40.8241,22187.0
2016-06-06 15:40:00,50.4,50.45,50.4,50.45,41002.0,40.8241,40.8646,40.8241,40.8646,41002.0
2016-06-06 15:45:00,50.45,50.47,50.43,50.44,47333.0,40.8646,40.8808,40.8484,40.8565,47333.0
2016-06-06 15:50:00,50.44,50.44,50.38,50.4,38720.0,40.8565,40.8565,40.8079,40.8241,38720.0
2016-06-06 15:55:00,50.4,50.45,50.39,50.42,92116.0,40.8241,40.8646,40.816,40.8403,92116.0
2016-06-07 09:30:00,50.26,50.4,50.13,50.4,34613.0,40.7107,40.8241,40.6054,40.8241,34613.0
2016-06-07 09:35:00,50.36,50.48,50.36,50.48,13820.0,40.7917,40.8889,40.7917,40.8889,13820.0
2016-06-07 09:40:00,50.46,50.49,50.37,50.39,14799.0,40.8727,40.897,40.7998,40.816,14799.0
2016-06-07 09:45:00,50.38,50.41,50.22,50.24,19037.0,40.8079,40.8322,40.6783,40.6945,19037.0
2016-06-07 09:50:00,50.24,50.36,50.23,50.34,36278.0,40.6945,40.7917,40.6864,40.7755,36278.0
2016-06-07 09:55:00,50.34,50.41,50.34,50.41,11950.0,40.7755,40.8322,40.7755,40.8322,11950.0
2016-06-07 10:00:00,50.41,50.49,50.4,50.46,26587.0,40.8322,40.897,40.8241,40.8727,26587.0
2016-06-07 10:05:00,50.45,50.48,50.41,50.41,42290.0,40.8646,40.8889,40.8322,40.8322,42290.0
2016-06-07 10:10:00,50.42,50.47,50.4,50.46,19851.0,40.8403,40.8808,40.8241,40.8727,19851.0
2016-06-07 10:15:00,50.46,50.54,50.46,50.53,23089.0,40.8727,40.9375,40.8727,40.9294,23089.0
2016-06-07 10:20:00,50.55,50.56,50.5,50.55,14182.0,40.9456,40.9537,40.9051,40.9456,14182.0
2016-06-07 10:25:00,50.55,50.65,50.52,50.62,21739.0,40.9456,41.0266,40.9213,41.0023,21739.0
2016-06-07 10:30:00,50.63,50.63,50.53,50.54,19233.0,41.0104,41.0104,40.9294,40.9375,19233.0
2016-06-07 10:35:00,50.53,50.55,50.49,50.52,15092.0,40.9294,40.9456,40.897,40.9213,15092.0
2016-06-07 10:40:00,50.52,50.57,50.52,50.57,8833.0,40.9213,40.9618,40.9213,40.9618,8833.0
2016-06-07 10:45:00,50.57,50.58,50.49,50.49,15023.0,40.9618,40.9699,40.897,40.897,15023.0
2016-06-07 10:50:00,50.49,50.54,50.46,50.49,12709.0,40.897,40.9375,40.8727,40.897,12709.0
2016-06-07 10:55:00,50.5,50.54,50.45,50.5,15885.0,40.9051,40.9375,40.8646,40.9051,15885.0
2016-06-07 11:00:00,50.49,50.53,50.48,50.51,19651.0,40.897,40.9294,40.8889,40.9132,19651.0
2016-06-07 11:05:00,50.51,50.55,50.49,50.52,14034.0,40.9132,40.9456,40.897,40.9213,14034.0
2016-06-07 11:10:00,50.5,50.51,50.45,50.46,20456.0,40.9051,40.9132,40.8646,40.8727,20456.0
2016-06-07 11:15:00,50.46,50.51,50.43,50.45,10162.0,40.8727,40.9132,40.8484,40.8646,10162.0
2016-06-07 11:20:00,50.44,50.51,50.44,50.48,13233.0,40.8565,40.9132,40.8565,40.8889,13233.0
2016-06-07 11:25:00,50.49,50.53,50.49,50.53,4235.0,40.897,40.9294,40.897,40.9294,4235.0
2016-06-07 11:30:00,50.53,50.56,50.51,50.51,14403.0,40.9294,40.9537,40.9132,40.9132,14403.0
2016-06-07 11:35:00,50.52,50.54,50.46,50.47,6957.0,40.9213,40.9375,40.8727,40.8808,6957.0
2016-06-07 11:40:00,50.45,50.45,50.41,50.43,4799.0,40.8646,40.8646,40.8322,40.8484,4799.0
2016-06-07 11:45:00,50.44,50.47,50.4,50.4,11843.0,40.8565,40.8808,40.8241,40.8241,11843.0
2016-06-07 11:50:00,50.4,50.49,50.4,50.44,8109.0,40.8241,40.897,40.8241,40.8565,8109.0
2016-06-07 11:55:00,50.45,50.45,50.36,50.37,11589.0,40.8646,40.8646,40.7917,40.7998,11589.0
2016-06-07 12:00:00,50.36,50.38,50.35,50.37,11274.0,40.7917,40.8079,40.7836,40.7998,11274.0
2016-06-07 12:05:00,50.37,50.42,50.36,50.4,8736.0,40.7998,40.8403,40.7917,40.8241,8736.0
2016-06-07 12:10:00,50.4,50.42,50.38,50.41,8666.0,40.8241,40.8403,40.8079,40.8322,8666.0
2016-06-07 12:15:00,50.41,50.48,50.39,50.47,10944.0,40.8322,40.8889,40.816,40.8808,10944.0
2016-06-07 12:20:00,50.48,50.52,50.46,50.51,12383.0,40.8889,40.9213,40.8727,40.9132,12383.0
2016-06-07 12:25:00,50.51,50.55,50.51,50.52,14282.0,40.9132,40.9456,40.9132,40.9213,14282.0
2016-06-07 12:30:00,50.52,50.53,50.49,50.52,15770.0,40.9213,40.9294,40.897,40.9213,15770.0
2016-06-07 12:35:00,50.52,50.55,50.5,50.52,16275.0,40.9213,40.9456,40.9051,40.9213,16275.0
2016-06-07 12:40:00,50.52,50.55,50.48,50.48,32032.0,40.9213,40.9456,40.8889,40.8889,32032.0
2016-06-07 12:45:00,50.48,50.49,50.39,50.43,129072.0,40.8889,40.897,40.816,40.8484,129072.0
2016-06-07 12:50:00,50.43,50.48,50.42,50.46,121877.0,40.8484,40.8889,40.8403,40.8727,121877.0
2016-06-07 12:55:00,50.46,50.48,50.44,50.48,159943.0,40.8727,40.8889,40.8565,40.8889,159943.0
2016-06-07 13:00:00,50.48,50.49,50.44,50.49,26350.0,40.8889,40.897,40.8565,40.897,26350.0
2016-06-07 13:05:00,50.49,50.55,50.47,50.53,29831.0,40.897,40.9456,40.8808,40.9294,29831.0
2016-06-07 13:10:00,50.54,50.54,50.5,50.5,10447.0,40.9375,40.9375,40.9051,40.9051,10447.0
2016-06-07 13:15:00,50.49,50.55,50.46,50.51,22370.0,40.897,40.9456,40.8727,40.9132,22370.0
2016-06-07 13:20:00,50.51,50.58,50.5,50.56,25348.0,40.9132,40.9699,40.9051,40.9537,25348.0
2016-06-07 13:25:00,50.57,50.58,50.55,50.58,15928.0,40.9618,40.9699,40.9456,40.9699,15928.0
2016-06-07 13:30:00,50.58,50.58,50.56,50.58,5433.0,40.9699,40.9699,40.9537,40.9699,5433.0
2016-06-07 13:35:00,50.59,50.63,50.58,50.58,10552.0,40.978,41.0104,40.9699,40.9699,10552.0
2016-06-07 13:40:00,50.57,50.6,50.54,50.59,34780.0,40.9618,40.9861,40.9375,40.978,34780.0
2016-06-07 13:45:00,50.6,50.65,50.6,50.62,19459.0,40.9861,41.0266,40.9861,41.0023,19459.0
2016-06-07 13:50:00,50.63,50.63,50.58,50.58,11044.0,41.0104,41.0104,40.9699,40.9699,11044.0
2016-06-07 13:55:00,50.58,50.62,50.58,50.59,9556.0,40.9699,41.0023,40.9699,40.978,9556.0
2016-06-07 14:00:00,50.59,50.62,50.58,50.59,8320.0,40.978,41.0023,40.9699,40.978,8320.0
2016-06-07 14:05:00,50.58,50.64,50.58,50.63,7682.0,40.9699,41.0185,40.9699,41.0104,7682.0
2016-06-07 14:10:00,50.63,50.64,50.59,50.59,22366.0,41.0104,41.0185,40.978,40.978,22366.0
2016-06-07 14:15:00,50.59,50.6,50.55,50.58,6715.0,40.978,40.9861,40.9456,40.9699,6715.0
2016-06-07 14:20:00,50.58,50.59,50.54,50.55,10819.0,40.9699,40.978,40.9375,40.9456,10819.0
2016-06-07 14:25:00,50.55,50.58,50.55,50.57,12082.0,40.9456,40.9699,40.9456,40.9618,12082.0
2016-06-07 14:30:00,50.57,50.58,50.5,50.52,15245.0,40.9618,40.9699,40.9051,40.9213,15245.0
2016-06-07 14:35:00,50.52,50.54,50.5,50.5,10476.0,40.9213,40.9375,40.9051,40.9051,10476.0
2016-06-07 14:40:00,50.5,50.5,50.47,50.48,8764.0,40.9051,40.9051,40.8808,40.8889,8764.0
2016-06-07 14:45:00,50.47,50.51,50.46,50.48,13963.0,40.8808,40.9132,40.8727,40.8889,13963.0
2016-06-07 14:50:00,50.48,50.48,50.45,50.47,13483.0,40.8889,40.8889,40.8646,40.8808,13483.0
2016-06-07 14:55:00,50.47,50.47,50.43,50.44,8284.0,40.8808,40.8808,40.8484,40.8565,8284.0
2016-06-07 15:00:00,50.43,50.46,50.43,50.45,6891.0,40.8484,40.8727,40.8484,40.8646,6891.0
2016-06-07 15:05:00,50.44,50.45,50.4,50.43,13154.0,40.8565,40.8646,40.8241,40.8484,13154.0
2016-06-07 15:10:00,50.42,50.42,50.39,50.4,10300.0,40.8403,40.8403,40.816,40.8241,10300.0
2016-06-07 15:15:00,50.4,50.42,50.38,50.38,11136.0,40.8241,40.8403,40.8079,40.8079,11136.0
2016-06-07 15:20:00,50.39,50.42,50.37,50.38,12379.0,40.816,40.8403,40.7998,40.8079,12379.0
2016-06-07 15:25:00,50.38,50.42,50.38,50.39,14722.0,40.8079,40.8403,40.8079,40.816,14722.0
2016-06-07 15:30:00,50.4,50.42,50.39,50.42,10011.0,40.8241,40.8403,40.816,40.8403,10011.0
2016-06-07 15:35:00,50.41,50.44,50.36,50.38,28547.0,40.8322,40.8565,40.7917,40.8079,28547.0
2016-06-07 15:40:00,50.39,50.41,50.38,50.4,18267.0,40.816,40.8322,40.8079,40.8241,18267.0
2016-06-07 15:45:00,50.4,50.41,50.35,50.35,32055.0,40.8241,40.8322,40.7836,40.7836,32055.0
2016-06-07 15:50:00,50.35,50.38,50.35,50.36,30088.0,40.7836,40.8079,40.7836,40.7917,30088.0
2016-06-07 15:55:00,50.36,50.38,50.36,50.37,53117.0,40.7917,40.8079,40.7917,40.7998,53117.0
2016-06-08 09:30:00,50.98,51.25,50.94,51.17,100215.0,41.2939,41.5126,41.2615,41.4478,100215.0
2016-06-08 09:35:00,51.19,51.48,51.18,51.47,52339.0,41.464,41.6989,41.4559,41.6908,52339.0
2016-06-08 09:40:00,51.45,51.68,51.4,51.64,96891.0,41.6746,41.8609,41.6341,41.8285,96891.0
2016-06-08 09:45:00,51.65,51.82,51.47,51.71,104426.0,41.8366,41.9743,41.6908,41.8852,104426.0
2016-06-08 09:50:00,51.71,51.81,51.68,51.73,34399.0,41.8852,41.9662,41.8609,41.9014,34399.0
2016-06-08 09:55:00,51.72,51.76,51.68,51.7,26454.0,41.8933,41.9257,41.8609,41.8771,26454.0
2016-06-08 10:00:00,51.71,51.71,51.57,51.57,20316.0,41.8852,41.8852,41.7718,41.7718,20316.0
2016-06-08 10:05:00,51.55,51.69,51.55,51.68,18704.0,41.7556,41.869,41.7556,41.8609,18704.0
2016-06-08 10:10:00,51.67,51.71,51.62,51.64,25583.0,41.8528,41.8852,41.8123,41.8285,25583.0
2016-06-08 10:15:00,51.62,51.64,51.43,51.49,43806.0,41.8123,41.8285,41.6584,41.707,43806.0
2016-06-08 10:20:00,51.5,51.57,51.48,51.54,32553.0,41.7151,41.7718,41.6989,41.7475,32553.0
2016-06-08 10:25:00,51.51,51.63,51.51,51.58,70342.0,41.7232,41.8204,41.7232,41.7799,70342.0
2016-06-08 10:30:00,51.57,51.8,51.53,51.75,47309.0,41.7718,41.9581,41.7394,41.9176,47309.0
2016-06-08 10:35:00,51.76,51.84,51.74,51.81,50000.0,41.9257,41.9905,41.9095,41.9662,50000.0
2016-06-08 10:40:00,51.8,51.9,51.8,51.87,41568.0,41.9581,42.0391,41.9581,42.0148,41568.0
2016-06-08 10:45:00,51.86,51.93,51.76,51.79,60176.0,42.0067,42.0634,41.9257,41.95,60176.0
2016-06-08 10:50:00,51.8,51.95,51.77,51.91,43480.0,41.9581,42.0796,41.9338,42.0472,43480.0
2016-06-08 10:55:00,51.92,51.96,51.87,51.93,26783.0,42.0553,42.0877,42.0148,42.0634,26783.0
2016-06-08 11:00:00,51.93,51.94,51.78,51.79,23038.0,42.0634,42.0715,41.9419,41.95,23038.0
2016-06-08 11:05:00,51.78,51.8,51.66,51.69,26753.0,41.9419,41.9581,41.8447,41.869,26753.0
2016-06-08 11:10:00,51.71,51.74,51.67,51.72,47037.0,41.8852,41.9095,41.8528,41.8933,47037.0
2016-06-08 11:15:00,51.72,51.79,51.67,51.7,77835.0,41.8933,41.95,41.8528,41.8771,77835.0
2016-06-08 11:20:00,51.7,51.71,51.67,51.68,23335.0,41.8771,41.8852,41.8528,41.8609,23335.0
2016-06-08 11:25:00,51.68,51.71,51.64,51.69,29969.0,41.8609,41.8852,41.8285,41.869,29969.0
2016-06-08 11:30:00,51.69,51.81,51.68,51.77,39980.0,41.869,41.9662,41.8609,41.9338,39980.0
2016-06-08 11:35:00,51.78,51.95,51.78,51.94,22660.0,41.9419,42.0796,41.9419,42.0715,22660.0
2016-06-08 11:40:00,51.95,51.98,51.91,51.95,18187.0,42.0796,42.1039,42.0472,42.0796,18187.0
2016-06-08 11:45:00,51.95,51.96,51.88,51.93,9556.0,42.0796,42.0877,42.0229,42.0634,9556.0
2016-06-08 11:50:00,51.92,51.92,51.83,51.84,14537.0,42.0553,42.0553,41.9824,41.9905,14537.0
2016-06-08 11:55:00,51.83,51.9,51.78,51.85,20736.0,41.9824,42.0391,41.9419,41.9986,20736.0
2016-06-08 12:00:00,51.86,51.92,51.83,51.9,19246.0,42.0067,42.0553,41.9824,42.0391,19246.0
2016-06-08 12:05:00,51.91,51.92,51.84,51.89,18780.0,42.0472,42.0553,41.9905,42.031,18780.0
2016-06-08 12:10:00,51.89,51.95,51.89,51.91,11801.0,42.031,42.0796,42.031,42.0472,11801.0
2016-06-08 12:15:00,51.92,51.92,51.81,51.82,6969.0,42.0553,42.0553,41.9662,41.9743,6969.0
2016-06-08 12:20:00,51.81,51.84,51.79,51.8,6175.0,41.9662,41.9905,41.95,41.9581,6175.0
2016-06-08 12:25:00,51.8,51.88,51.79,51.84,13554.0,41.9581,42.0229,41.95,41.9905,13554.0
2016-06-08 12:30:00,51.85,51.85,51.78,51.81,8469.0,41.9986,41.9986,41.9419,41.9662,8469.0
2016-06-08 12:35:00,51.81,51.84,51.75,51.78,12038.0,41.9662,41.9905,41.9176,41.9419,12038.0
2016-06-08 12:40:00,51.78,51.81,51.78,51.79,7894.0,41.9419,41.9662,41.9419,41.95,7894.0
2016-06-08 12:45:00,51.79,51.89,51.76,51.89,88517.0,41.95,42.031,41.9257,42.031,88517.0
2016-06-08 12:50:00,51.89,51.9,51.76,51.76,43516.0,42.031,42.0391,41.9257,41.9257,43516.0
2016-06-08 12:55:00,51.75,51.82,51.74,51.82,26942.0,41.9176,41.9743,41.9095,41.9743,26942.0
2016-06-08 13:00:00,51.82,51.86,51.79,51.85,24003.0,41.9743,42.0067,41.95,41.9986,24003.0
2016-06-08 13:05:00,51.85,51.87,51.75,51.78,35923.0,41.9986,42.0148,41.9176,41.9419,35923.0
2016-06-08 13:10:00,51.78,51.86,51.77,51.85,14065.0,41.9419,42.0067,41.9338,41.9986,14065.0
2016-06-08 13:15:00,51.85,51.88,51.82,51.82,13511.0,41.9986,42.0229,41.9743,41.9743,13511.0
2016-06-08 13:20:00,51.82,51.84,51.76,51.77,11125.0,41.9743,41.9905,41.9257,41.9338,11125.0
2016-06-08 13:25:00,51.77,51.81,51.74,51.76,12069.0,41.9338,41.9662,41.9095,41.9257,12069.0
2016-06-08 13:30:00,51.76,51.77,51.74,51.75,12801.0,41.9257,41.9338,41.9095,41.9176,12801.0
2016-06-08 13:35:00,51.76,51.81,51.75,51.81,53946.0,41.9257,41.9662,41.9176,41.9662,53946.0
2016-06-08 13:40:00,51.81,51.82,51.77,51.78,37566.0,41.9662,41.9743,41.9338,41.9419,37566.0
2016-06-08 13:45:00,51.78,51.85,51.77,51.85,21553.0,41.9419,41.9986,41.9338,41.9986,21553.0
2016-06-08 13:50:00,51.86,51.88,51.81,51.81,17651.0,42.0067,42.0229,41.9662,41.9662,17651.0
2016-06-08 13:55:00,51.82,51.87,51.8,51.87,46237.0,41.9743,42.0148,41.9581,42.0148,46237.0
2016-06-08 14:00:00,51.87,51.89,51.86,51.86,31698.0,42.0148,42.031,42.0067,42.0067,31698.0
2016-06-08 14:05:00,51.86,51.87,51.8,51.82,41691.0,42.0067,42.0148,41.9581,41.9743,41691.0
2016-06-08 14:10:00,51.81,51.86,51.8,51.86,44745.0,41.9662,42.0067,41.9581,42.0067,44745.0
2016-06-08 14:15:00,51.85,51.88,51.84,51.84,16806.0,41.9986,42.0229,41.9905,41.9905,16806.0
2016-06-08 14:20:00,51.84,51.85,51.8,51.81,20629.0,41.9905,41.9986,41.9581,41.9662,20629.0
2016-06-08 14:25:00,51.81,51.85,51.79,51.85,38523.0,41.9662,41.9986,41.95,41.9986,38523.0
2016-06-08 14:30:00,51.85,51.92,51.83,51.9,29163.0,41.9986,42.0553,41.9824,42.0391,29163.0
2016-06-08 14:35:00,51.89,51.96,51.84,51.96,24797.0,42.031,42.0877,41.9905,42.0877,24797.0
2016-06-08 14:40:00,51.95,51.97,51.95,51.95,13492.0,42.0796,42.0958,42.0796,42.0796,13492.0
2016-06-08 14:45:00,51.96,51.99,51.91,51.92,13195.0,42.0877,42.112,42.0472,42.0553,13195.0
2016-06-08 14:50:00,51.92,51.97,51.92,51.97,8515.0,42.0553,42.0958,42.0553,42.0958,8515.0
2016-06-08 14:55:00,51.97,51.98,51.95,51.97,10045.0,42.0958,42.1039,42.0796,42.0958,10045.0
2016-06-08 15:00:00,51.97,51.98,51.9,51.94,22983.0,42.0958,42.1039,42.0391,42.0715,22983.0
2016-06-08 15:05:00,51.93,51.94,51.92,51.92,12739.0,42.0634,42.0715,42.0553,42.0553,12739.0
2016-06-08 15:10:00,51.93,51.93,51.87,51.9,21294.0,42.0634,42.0634,42.0148,42.0391,21294.0
2016-06-08 15:15:00,51.9,51.9,51.87,51.89,17635.0,42.0391,42.0391,42.0148,42.031,17635.0
2016-06-08 15:20:00,51.89,51.89,51.86,51.88,16152.0,42.031,42.031,42.0067,42.0229,16152.0
2016-06-08 15:25:00,51.89,51.9,51.85,51.85,26772.0,42.031,42.0391,41.9986,41.9986,26772.0
2016-06-08 15:30:00,51.86,51.88,51.84,51.86,40559.0,42.0067,42.0229,41.9905,42.0067,40559.0
2016-06-08 15:35:00,51.86,51.87,51.84,51.84,23468.0,42.0067,42.0148,41.9905,41.9905,23468.0
2016-06-08 15:40:00,51.84,51.85,51.8,51.8,40862.0,41.9905,41.9986,41.9581,41.9581,40862.0
2016-06-08 15:45:00,51.81,51.81,51.8,51.8,29860.0,41.9662,41.9662,41.9581,41.9581,29860.0
2016-06-08 15:50:00,51.8,51.81,51.77,51.77,59786.0,41.9581,41.9662,41.9338,41.9338,59786.0
2016-06-08 15:55:00,51.77,51.78,51.69,51.76,184270.0,41.9338,41.9419,41.869,41.9257,184270.0
2016-06-09 09:30:00,51.18,51.22,50.64,50.88,74115.0,41.4559,41.4883,41.0185,41.2129,74115.0
2016-06-09 09:35:00,50.85,50.99,50.83,50.97,40459.0,41.1886,41.302,41.1724,41.2858,40459.0
2016-06-09 09:40:00,50.98,51.18,50.93,50.96,31031.0,41.2939,41.4559,41.2534,41.2777,31031.0
2016-06-09 09:45:00,50.96,50.99,50.85,50.87,63520.0,41.2777,41.302,41.1886,41.2048,63520.0
2016-06-09 09:50:00,50.86,50.9,50.75,50.78,53422.0,41.1967,41.2291,41.1076,41.1319,53422.0
2016-06-09 09:55:00,50.77,50.8,50.62,50.62,46222.0,41.1238,41.1481,41.0023,41.0023,46222.0
2016-06-09 10:00:00,50.64,50.67,50.45,50.48,44341.0,41.0185,41.0428,40.8646,40.8889,44341.0
2016-06-09 10:05:00,50.47,50.53,50.41,50.48,43664.0,40.8808,40.9294,40.8322,40.8889,43664.0
2016-06-09 10:10:00,50.47,50.57,50.42,50.42,22620.0,40.8808,40.9618,40.8403,40.8403,22620.0
2016-06-09 10:15:00,50.42,50.47,50.38,50.39,26874.0,40.8403,40.8808,40.8079,40.816,26874.0
2016-06-09 10:20:00,50.4,50.49,50.39,50.48,27855.0,40.8241,40.897,40.816,40.8889,27855.0
2016-06-09 10:25:00,50.47,50.55,50.41,50.43,24140.0,40.8808,40.9456,40.8322,40.8484,24140.0
2016-06-09 10:30:00,50.43,50.5,50.41,50.41,38040.0,40.8484,40.9051,40.8322,40.8322,38040.0
2016-06-09 10:35:00,50.4,50.47,50.39,50.46,16630.0,40.8241,40.8808,40.816,40.8727,16630.0
2016-06-09 10:40:00,50.46,50.5,50.43,50.48,29341.0,40.8727,40.9051,40.8484,40.8889,29341.0
2016-06-09 10:45:00,50.48,50.5,50.46,50.49,20744.0,40.8889,40.9051,40.8727,40.897,20744.0
2016-06-09 10:50:00,50.5,50.5,50.45,50.47,25950.0,40.9051,40.9051,40.8646,40.8808,25950.0
2016-06-09 10:55:00,50.46,50.5,50.41,50.44,18951.0,40.8727,40.9051,40.8322,40.8565,18951.0
2016-06-09 11:00:00,50.45,50.5,50.44,50.47,35292.0,40.8646,40.9051,40.8565,40.8808,35292.0
2016-06-09 11:05:00,50.47,50.58,50.47,50.58,35056.0,40.8808,40.9699,40.8808,40.9699,35056.0
2016-06-09 11:10:00,50.58,50.58,50.48,50.5,16172.0,40.9699,40.9699,40.8889,40.9051,16172.0
2016-06-09 11:15:00,50.51,50.54,50.43,50.44,16559.0,40.9132,40.9375,40.8484,40.8565,16559.0
2016-06-09 11:20:00,50.43,50.46,50.36,50.4,24323.0,40.8484,40.8727,40.7917,40.8241,24323.0
2016-06-09 11:25:00,50.41,50.49,50.37,50.47,17405.0,40.8322,40.897,40.7998,40.8808,17405.0
2016-06-09 11:30:00,50.47,50.51,50.44,50.49,34937.0,40.8808,40.9132,40.8565,40.897,34937.0
2016-06-09 11:35:00,50.49,50.51,50.44,50.48,55111.0,40.897,40.9132,40.8565,40.8889,55111.0
2016-06-09 11:40:00,50.48,50.5,50.43,50.45,13630.0,40.8889,40.9051,40.8484,40.8646,13630.0
2016-06-09 11:45:00,50.44,50.47,50.42,50.44,12296.0,40.8565,40.8808,40.8403,40.8565,12296.0
2016-06-09 11:50:00,50.44,50.5,50.43,50.46,20590.0,40.8565,40.9051,40.8484,40.8727,20590.0
2016-06-09 11:55:00,50.46,50.51,50.41,50.48,12145.0,40.8727,40.9132,40.8322,40.8889,12145.0
2016-06-09 12:00:00,50.47,50.59,50.43,50.56,16003.0,40.8808,40.978,40.8484,40.9537,16003.0
2016-06-09 12:05:00,50.58,50.59,50.48,50.49,35690.0,40.9699,40.978,40.8889,40.897,35690.0
2016-06-09 12:10:00,50.5,50.51,50.46,50.47,16816.0,40.9051,40.9132,40.8727,40.8808,16816.0
2016-06-09 12:15:00,50.48,50.54,50.48,50.48,12341.0,40.8889,40.9375,40.8889,40.8889,12341.0
2016-06-09 12:20:00,50.48,50.52,50.47,50.51,25968.0,40.8889,40.9213,40.8808,40.9132,25968.0
2016-06-09 12:25:00,50.51,50.52,50.46,50.51,26185.0,40.9132,40.9213,40.8727,40.9132,26185.0
2016-06-09 12:30:00,50.52,50.52,50.49,50.51,25908.0,40.9213,40.9213,40.897,40.9132,25908.0
2016-06-09 12:35:00,50.52,50.55,50.52,50.55,19812.0,40.9213,40.9456,40.9213,40.9456,19812.0
2016-06-09 12:40:00,50.56,50.61,50.55,50.58,8031.0,40.9537,40.9942,40.9456,40.9699,8031.0
2016-06-09 12:45:00,50.59,50.6,50.56,50.56,8333.0,40.978,40.9861,40.9537,40.9537,8333.0
2016-06-09 12:50:00,50.56,50.58,50.55,50.55,13335.0,40.9537,40.9699,40.9456,40.9456,13335.0
2016-06-09 12:55:00,50.55,50.63,50.54,50.6,8440.0,40.9456,41.0104,40.9375,40.9861,8440.0
2016-06-09 13:00:00,50.6,50.63,50.6,50.61,6210.0,40.9861,41.0104,40.9861,40.9942,6210.0
2016-06-09 13:05:00,50.6,50.64,50.58,50.58,13366.0,40.9861,41.0185,40.9699,40.9699,13366.0
2016-06-09 13:10:00,50.59,50.6,50.56,50.56,32329.0,40.978,40.9861,40.9537,40.9537,32329.0
2016-06-09 13:15:00,50.56,50.6,50.56,50.6,20117.0,40.9537,40.9861,40.9537,40.9861,20117.0
2016-06-09 13:20:00,50.59,50.6,50.58,50.58,20848.0,40.978,40.9861,40.9699,40.9699,20848.0
2016-06-09 13:25:00,50.59,50.63,50.56,50.63,32272.0,40.978,41.0104,40.9537,41.0104,32272.0
2016-06-09 13:30:00,50.63,50.67,50.62,50.66,20313.0,41.0104,41.0428,41.0023,41.0347,20313.0
2016-06-09 13:35:00,50.66,50.66,50.58,50.6,23461.0,41.0347,41.0347,40.9699,40.9861,23461.0
2016-06-09 13:40:00,50.59,50.6,50.53,50.54,20771.0,40.978,40.9861,40.9294,40.9375,20771.0
2016-06-09 13:45:00,50.53,50.53,50.48,50.49,40741.0,40.9294,40.9294,40.8889,40.897,40741.0
2016-06-09 13:50:00,50.49,50.5,50.42,50.44,48845.0,40.897,40.9051,40.8403,40.8565,48845.0
2016-06-09 13:55:00,50.45,50.5,50.43,50.5,22295.0,40.8646,40.9051,40.8484,40.9051,22295.0
2016-06-09 14:00:00,50.5,50.5,50.44,50.45,73447.0,40.9051,40.9051,40.8565,40.8646,73447.0
2016-06-09 14:05:00,50.46,50.46,50.41,50.42,26753.0,40.8727,40.8727,40.8322,40.8403,26753.0
2016-06-09 14:10:00,50.42,50.51,50.41,50.5,42946.0,40.8403,40.9132,40.8322,40.9051,42946.0
2016-06-09 14:15:00,50.5,50.51,50.47,50.5,35525.0,40.9051,40.9132,40.8808,40.9051,35525.0
2016-06-09 14:20:00,50.5,50.51,50.48,50.49,39337.0,40.9051,40.9132,40.8889,40.897,39337.0
2016-06-09 14:25:00,50.49,50.52,50.44,50.47,34385.0,40.897,40.9213,40.8565,40.8808,34385.0
2016-06-09 14:30:00,50.47,50.51,50.44,50.44,113115.0,40.8808,40.9132,40.8565,40.8565,113115.0
2016-06-09 14:35:00,50.45,50.53,50.44,50.52,33368.0,40.8646,40.9294,40.8565,40.9213,33368.0
2016-06-09 14:40:00,50.53,50.57,50.46,50.57,20926.0,40.9294,40.9618,40.8727,40.9618,20926.0
2016-06-09 14:45:00,50.58,50.58,50.46,50.5,30202.0,40.9699,40.9699,40.8727,40.9051,30202.0
2016-06-09 14:50:00,50.49,50.53,50.48,50.48,18678.0,40.897,40.9294,40.8889,40.8889,18678.0
2016-06-09 14:55:00,50.48,50.51,50.48,50.51,15510.0,40.8889,40.9132,40.8889,40.9132,15510.0
2016-06-09 15:00:00,50.51,50.51,50.49,50.5,25295.0,40.9132,40.9132,40.897,40.9051,25295.0
2016-06-09 15:05:00,50.5,50.53,50.46,50.46,32265.0,40.9051,40.9294,40.8727,40.8727,32265.0
2016-06-09 15:10:00,50.47,50.49,50.44,50.49,23911.0,40.8808,40.897,40.8565,40.897,23911.0
2016-06-09 15:15:00,50.49,50.49,50.45,50.46,24855.0,40.897,40.897,40.8646,40.8727,24855.0
2016-06-09 15:20:00,50.46,50.47,50.4,50.41,25051.0,40.8727,40.8808,40.8241,40.8322,25051.0
2016-06-09 15:25:00,50.41,50.45,50.41,50.45,19744.0,40.8322,40.8646,40.8322,40.8646,19744.0
2016-06-09 15:30:00,50.45,50.45,50.4,50.45,30913.0,40.8646,40.8646,40.8241,40.8646,30913.0
2016-06-09 15:35:00,50.44,50.51,50.44,50.5,32454.0,40.8565,40.9132,40.8565,40.9051,32454.0
2016-06-09 15:40:00,50.51,50.51,50.48,50.48,38825.0,40.9132,40.9132,40.8889,40.8889,38825.0
2016-06-09 15:45:00,50.49,50.54,50.49,50.53,58263.0,40.897,40.9375,40.897,40.9294,58263.0
2016-06-09 15:50:00,50.53,50.54,50.51,50.53,86544.0,40.9294,40.9375,40.9132,40.9294,86544.0
2016-06-09 15:55:00,50.53,50.56,50.52,50.55,170012.0,40.9294,40.9537,40.9213,40.9456,170012.0
2016-06-10 09:30:00,50.18,50.66,50.02,50.2,85284.0,40.6459,41.0347,40.5163,40.6621,85284.0
2016-06-10 09:35:00,50.26,50.39,50.21,50.27,22937.0,40.7107,40.816,40.6702,40.7188,22937.0
2016-06-10 09:40:00,50.28,50.4,50.1,50.39,36890.0,40.7269,40.8241,40.5811,40.816,36890.0
2016-06-10 09:45:00,50.38,50.53,50.33,50.44,32645.0,40.8079,40.9294,40.7674,40.8565,32645.0
2016-06-10 09:50:00,50.44,50.58,50.33,50.5,59238.0,40.8565,40.9699,40.7674,40.9051,59238.0
2016-06-10 09:55:00,50.51,50.7,50.5,50.61,28671.0,40.9132,41.0671,40.9051,40.9942,28671.0
2016-06-10 10:00:00,50.6,50.64,50.52,50.56,30023.0,40.9861,41.0185,40.9213,40.9537,30023.0
2016-06-10 10:05:00,50.52,50.52,50.35,50.37,25438.0,40.9213,40.9213,40.7836,40.7998,25438.0
2016-06-10 10:10:00,50.36,50.43,50.31,50.39,23066.0,40.7917,40.8484,40.7512,40.816,23066.0
2016-06-10 10:15:00,50.38,50.42,50.32,50.41,24429.0,40.8079,40.8403,40.7593,40.8322,24429.0
2016-06-10 10:20:00,50.42,50.59,50.42,50.59,17392.0,40.8403,40.978,40.8403,40.978,17392.0
2016-06-10 10:25:00,50.59,50.64,50.56,50.62,17517.0,40.978,41.0185,40.9537,41.0023,17517.0
2016-06-10 10:30:00,50.64,50.67,50.57,50.59,19088.0,41.0185,41.0428,40.9618,40.978,19088.0
2016-06-10 10:35:00,50.59,50.61,50.48,50.53,16185.0,40.978,40.9942,40.8889,40.9294,16185.0
2016-06-10 10:40:00,50.52,50.6,50.51,50.59,14157.0,40.9213,40.9861,40.9132,40.978,14157.0
2016-06-10 10:45:00,50.6,50.6,50.5,50.54,14991.0,40.9861,40.9861,40.9051,40.9375,14991.0
2016-06-10 10:50:00,50.54,50.59,50.48,50.49,21969.0,40.9375,40.978,40.8889,40.897,21969.0
2016-06-10 10:55:00,50.48,50.67,50.47,50.58,35966.0,40.8889,41.0428,40.8808,40.9699,35966.0
2016-06-10 11:00:00,50.58,50.7,50.58,50.68,11861.0,40.9699,41.0671,40.9699,41.0509,11861.0
2016-06-10 11:05:00,50.68,50.81,50.64,50.78,14192.0,41.0509,41.1562,41.0185,41.1319,14192.0
2016-06-10 11:10:00,50.79,50.79,50.68,50.75,19538.0,41.14,41.14,41.0509,41.1076,19538.0
2016-06-10 11:15:00,50.79,50.79,50.68,50.76,13521.0,41.14,41.14,41.0509,41.1157,13521.0
2016-06-10 11:20:00,50.77,50.83,50.72,50.73,14032.0,41.1238,41.1724,41.0833,41.0914,14032.0
2016-06-10 11:25:00,50.73,50.74,50.62,50.67,21293.0,41.0914,41.0995,41.0023,41.0428,21293.0
2016-06-10 11:30:00,50.67,50.71,50.59,50.69,21466.0,41.0428,41.0752,40.978,41.059,21466.0
2016-06-10 11:35:00,50.69,50.78,50.67,50.75,13873.0,41.059,41.1319,41.0428,41.1076,13873.0
2016-06-10 11:40:00,50.75,50.77,50.69,50.7,13757.0,41.1076,41.1238,41.059,41.0671,13757.0
2016-06-10 11:45:00,50.7,50.72,50.63,50.71,16166.0,41.0671,41.0833,41.0104,41.0752,16166.0
2016-06-10 11:50:00,50.72,50.79,50.7,50.75,16258.0,41.0833,41.14,41.0671,41.1076,16258.0
2016-06-10 11:55:00,50.76,50.85,50.76,50.83,10567.0,41.1157,41.1886,41.1157,41.1724,10567.0
2016-06-10 12:00:00,50.84,50.85,50.81,50.84,18388.0,41.1805,41.1886,41.1562,41.1805,18388.0
2016-06-10 12:05:00,50.83,50.83,50.74,50.82,16252.0,41.1724,41.1724,41.0995,41.1643,16252.0
2016-06-10 12:10:00,50.81,50.84,50.75,50.79,14831.0,41.1562,41.1805,41.1076,41.14,14831.0
2016-06-10 12:15:00,50.79,50.83,50.79,50.81,11445.0,41.14,41.1724,41.14,41.1562,11445.0
2016-06-10 12:20:00,50.81,50.81,50.7,50.72,12113.0,41.1562,41.1562,41.0671,41.0833,12113.0
2016-06-10 12:25:00,50.7,50.76,50.67,50.75,14204.0,41.0671,41.1157,41.0428,41.1076,14204.0
2016-06-10 12:30:00,50.76,50.77,50.72,50.77,8376.0,41.1157,41.1238,41.0833,41.1238,8376.0
2016-06-10 12:35:00,50.77,50.79,50.71,50.71,10550.0,41.1238,41.14,41.0752,41.0752,10550.0
2016-06-10 12:40:00,50.71,50.73,50.68,50.7,23151.0,41.0752,41.0914,41.0509,41.0671,23151.0
2016-06-10 12:45:00,50.7,50.73,50.69,50.7,8319.0,41.0671,41.0914,41.059,41.0671,8319.0
2016-06-10 12:50:00,50.69,50.73,50.69,50.73,13463.0,41.059,41.0914,41.059,41.0914,13463.0
2016-06-10 12:55:00,50.73,50.79,50.73,50.78,10085.0,41.0914,41.14,41.0914,41.1319,10085.0
2016-06-10 13:00:00,50.77,50.78,50.7,50.7,44099.0,41.1238,41.1319,41.0671,41.0671,44099.0
2016-06-10 13:05:00,50.7,50.71,50.64,50.66,17318.0,41.0671,41.0752,41.0185,41.0347,17318.0
2016-06-10 13:10:00,50.67,50.7,50.66,50.7,6966.0,41.0428,41.0671,41.0347,41.0671,6966.0
2016-06-10 13:15:00,50.7,50.76,50.7,50.75,5361.0,41.0671,41.1157,41.0671,41.1076,5361.0
2016-06-10 13:20:00,50.76,50.77,50.71,50.73,122274.0,41.1157,41.1238,41.0752,41.0914,122274.0
2016-06-10 13:25:00,50.73,50.74,50.65,50.69,29784.0,41.0914,41.0995,41.0266,41.059,29784.0
2016-06-10 13:30:00,50.68,50.7,50.6,50.63,17551.0,41.0509,41.0671,40.9861,41.0104,17551.0
2016-06-10 13:35:00,50.63,50.67,50.61,50.67,17382.0,41.0104,41.0428,40.9942,41.0428,17382.0
2016-06-10 13:40:00,50.66,50.68,50.65,50.67,11034.0,41.0347,41.0509,41.0266,41.0428,11034.0
2016-06-10 13:45:00,50.66,50.67,50.6,50.63,27589.0,41.0347,41.0428,40.9861,41.0104,27589.0
2016-06-10 13:50:00,50.63,50.65,50.5,50.51,45941.0,41.0104,41.0266,40.9051,40.9132,45941.0
2016-06-10 13:55:00,50.51,50.54,50.47,50.48,26762.0,40.9132,40.9375,40.8808,40.8889,26762.0
2016-06-10 14:00:00,50.49,50.5,50.45,50.46,13582.0,40.897,40.9051,40.8646,40.8727,13582.0
2016-06-10 14:05:00,50.45,50.46,50.4,50.41,17332.0,40.8646,40.8727,40.8241,40.8322,17332.0
2016-06-10 14:10:00,50.4,50.43,50.38,50.39,13649.0,40.8241,40.8484,40.8079,40.816,13649.0
2016-06-10 14:15:00,50.39,50.43,50.38,50.41,11574.0,40.816,40.8484,40.8079,40.8322,11574.0
2016-06-10 14:20:00,50.42,50.44,50.41,50.43,16735.0,40.8403,40.8565,40.8322,40.8484,16735.0
2016-06-10 14:25:00,50.44,50.48,50.4,50.46,15872.0,40.8565,40.8889,40.8241,40.8727,15872.0
2016-06-10 14:30:00,50.45,50.46,50.38,50.4,8209.0,40.8646,40.8727,40.8079,40.8241,8209.0
2016-06-10 14:35:00,50.4,50.45,50.39,50.45,14069.0,40.8241,40.8646,40.816,40.8646,14069.0
2016-06-10 14:40:00,50.45,50.5,50.44,50.5,17398.0,40.8646,40.9051,40.8565,40.9051,17398.0
2016-06-10 14:45:00,50.5,50.5,50.46,50.47,14320.0,40.9051,40.9051,40.8727,40.8808,14320.0
2016-06-10 14:50:00,50.47,50.49,50.44,50.48,18265.0,40.8808,40.897,40.8565,40.8889,18265.0
2016-06-10 14:55:00,50.49,50.5,50.48,50.48,15910.0,40.897,40.9051,40.8889,40.8889,15910.0
2016-06-10 15:00:00,50.5,50.5,50.46,50.47,24485.0,40.9051,40.9051,40.8727,40.8808,24485.0
2016-06-10 15:05:00,50.47,50.5,50.46,50.47,13012.0,40.8808,40.9051,40.8727,40.8808,13012.0
2016-06-10 15:10:00,50.47,50.48,50.4,50.41,13806.0,40.8808,40.8889,40.8241,40.8322,13806.0
2016-06-10 15:15:00,50.41,50.48,50.4,50.48,24750.0,40.8322,40.8889,40.8241,40.8889,24750.0
2016-06-10 15:20:00,50.47,50.5,50.45,50.48,17350.0,40.8808,40.9051,40.8646,40.8889,17350.0
2016-06-10 15:25:00,50.48,50.5,50.47,50.5,29334.0,40.8889,40.9051,40.8808,40.9051,29334.0
2016-06-10 15:30:00,50.5,50.51,50.47,50.49,61681.0,40.9051,40.9132,40.8808,40.897,61681.0
2016-06-10 15:35:00,50.49,50.51,50.48,50.5,49372.0,40.897,40.9132,40.8889,40.9051,49372.0
2016-06-10 15:40:00,50.5,50.5,50.48,50.49,25062.0,40.9051,40.9051,40.8889,40.897,25062.0
2016-06-10 15:45:00,50.48,50.51,50.47,50.5,96155.0,40.8889,40.9132,40.8808,40.9051,96155.0
2016-06-10 15:50:00,50.5,50.5,50.43,50.44,68435.0,40.9051,40.9051,40.8484,40.8565,68435.0
2016-06-10 15:55:00,50.45,50.5,50.44,50.49,142874.0,40.8646,40.9051,40.8565,40.897,142874.0
2016-06-13 09:30:00,50.73,50.85,50.65,50.76,60700.0,41.0914,41.1886,41.0266,41.1157,60700.0
2016-06-13 09:35:00,50.77,50.84,50.6,50.63,31515.0,41.1238,41.1805,40.9861,41.0104,31515.0
2016-06-13 09:40:00,50.62,50.81,50.57,50.66,22922.0,41.0023,41.1562,40.9618,41.0347,22922.0
2016-06-13 09:45:00,50.66,50.79,50.65,50.77,23246.0,41.0347,41.14,41.0266,41.1238,23246.0
2016-06-13 09:50:00,50.74,50.76,50.53,50.54,22020.0,41.0995,41.1157,40.9294,40.9375,22020.0
2016-06-13 09:55:00,50.56,50.56,50.47,50.55,34391.0,40.9537,40.9537,40.8808,40.9456,34391.0
2016-06-13 10:00:00,50.55,50.68,50.52,50.56,19764.0,40.9456,41.0509,40.9213,40.9537,19764.0
2016-06-13 10:05:00,50.55,50.6,50.49,50.5,11864.0,40.9456,40.9861,40.897,40.9051,11864.0
2016-06-13 10:10:00,50.48,50.49,50.39,50.39,30633.0,40.8889,40.897,40.816,40.816,30633.0
2016-06-13 10:15:00,50.41,50.49,50.34,50.49,19031.0,40.8322,40.897,40.7755,40.897,19031.0
2016-06-13 10:20:00,50.5,50.58,50.48,50.53,50948.0,40.9051,40.9699,40.8889,40.9294,50948.0
2016-06-13 10:25:00,50.53,50.53,50.41,50.47,17558.0,40.9294,40.9294,40.8322,40.8808,17558.0
2016-06-13 10:30:00,50.49,50.57,50.49,50.57,19143.0,40.897,40.9618,40.897,40.9618,19143.0
2016-06-13 10:35:00,50.6,50.74,50.6,50.66,23370.0,40.9861,41.0995,40.9861,41.0347,23370.0
2016-06-13 10:40:00,50.65,50.67,50.63,50.67,13190.0,41.0266,41.0428,41.0104,41.0428,13190.0
2016-06-13 10:45:00,50.68,50.79,50.64,50.76,30140.0,41.0509,41.14,41.0185,41.1157,30140.0
2016-06-13 10:50:00,50.71,50.72,50.66,50.71,37972.0,41.0752,41.0833,41.0347,41.0752,37972.0
2016-06-13 10:55:00,50.71,50.72,50.6,50.63,15237.0,41.0752,41.0833,40.9861,41.0104,15237.0
2016-06-13 11:00:00,50.63,50.67,50.56,50.57,13441.0,41.0104,41.0428,40.9537,40.9618,13441.0
2016-06-13 11:05:00,50.57,50.58,50.43,50.44,21804.0,40.9618,40.9699,40.8484,40.8565,21804.0
2016-06-13 11:10:00,50.44,50.49,50.4,50.4,14200.0,40.8565,40.897,40.8241,40.8241,14200.0
2016-06-13 11:15:00,50.4,50.46,50.38,50.41,13025.0,40.8241,40.8727,40.8079,40.8322,13025.0
2016-06-13 11:20:00,50.4,50.47,50.4,50.46,11952.0,40.8241,40.8808,40.8241,40.8727,11952.0
2016-06-13 11:25:00,50.46,50.58,50.45,50.54,23018.0,40.8727,40.9699,40.8646,40.9375,23018.0
2016-06-13 11:30:00,50.54,50.55,50.49,50.5,12742.0,40.9375,40.9456,40.897,40.9051,12742.0
2016-06-13 11:35:00,50.49,50.49,50.4,50.41,21839.0,40.897,40.897,40.8241,40.8322,21839.0
2016-06-13 11:40:00,50.4,50.48,50.4,50.47,16982.0,40.8241,40.8889,40.8241,40.8808,16982.0
2016-06-13 11:45:00,50.47,50.51,50.45,50.5,15657.0,40.8808,40.9132,40.8646,40.9051,15657.0
2016-06-13 11:50:00,50.49,50.55,50.47,50.48,26027.0,40.897,40.9456,40.8808,40.8889,26027.0
2016-06-13 11:55:00,50.49,50.58,50.47,50.51,30259.0,40.897,40.9699,40.8808,40.9132,30259.0
2016-06-13 12:00:00,50.51,50.53,50.48,50.48,15643.0,40.9132,40.9294,40.8889,40.8889,15643.0
2016-06-13 12:05:00,50.48,50.54,50.48,50.51,12664.0,40.8889,40.9375,40.8889,40.9132,12664.0
2016-06-13 12:10:00,50.52,50.58,50.52,50.54,13237.0,40.9213,40.9699,40.9213,40.9375,13237.0
2016-06-13 12:15:00,50.54,50.64,50.54,50.63,7646.0,40.9375,41.0185,40.9375,41.0104,7646.0
2016-06-13 12:20:00,50.63,50.69,50.56,50.61,33475.0,41.0104,41.059,40.9537,40.9942,33475.0
2016-06-13 12:25:00,50.61,50.66,50.58,50.65,7242.0,40.9942,41.0347,40.9699,41.0266,7242.0
2016-06-13 12:30:00,50.66,50.68,50.62,50.63,9101.0,41.0347,41.0509,41.0023,41.0104,9101.0
2016-06-13 12:35:00,50.63,50.69,50.63,50.68,5691.0,41.0104,41.059,41.0104,41.0509,5691.0
2016-06-13 12:40:00,50.69,50.76,50.69,50.75,7970.0,41.059,41.1157,41.059,41.1076,7970.0
2016-06-13 12:45:00,50.76,50.8,50.75,50.75,16221.0,41.1157,41.1481,41.1076,41.1076,16221.0
2016-06-13 12:50:00,50.76,50.77,50.71,50.73,5179.0,41.1157,41.1238,41.0752,41.0914,5179.0
2016-06-13 12:55:00,50.73,50.76,50.71,50.73,16612.0,41.0914,41.1157,41.0752,41.0914,16612.0
2016-06-13 13:00:00,50.74,50.75,50.69,50.69,8854.0,41.0995,41.1076,41.059,41.059,8854.0
2016-06-13 13:05:00,50.7,50.7,50.66,50.66,8405.0,41.0671,41.0671,41.0347,41.0347,8405.0
2016-06-13 13:10:00,50.65,50.65,50.58,50.62,10236.0,41.0266,41.0266,40.9699,41.0023,10236.0
2016-06-13 13:15:00,50.6,50.62,50.6,50.6,5648.0,40.9861,41.0023,40.9861,40.9861,5648.0
2016-06-13 13:20:00,50.61,50.62,50.59,50.62,16708.0,40.9942,41.0023,40.978,41.0023,16708.0
2016-06-13 13:25:00,50.61,50.68,50.6,50.68,9101.0,40.9942,41.0509,40.9861,41.0509,9101.0
2016-06-13 13:30:00,50.69,50.69,50.63,50.63,5184.0,41.059,41.059,41.0104,41.0104,5184.0
2016-06-13 13:35:00,50.63,50.63,50.56,50.59,8062.0,41.0104,41.0104,40.9537,40.978,8062.0
2016-06-13 13:40:00,50.58,50.6,50.53,50.58,19450.0,40.9699,40.9861,40.9294,40.9699,19450.0
2016-06-13 13:45:00,50.58,50.59,50.54,50.55,8843.0,40.9699,40.978,40.9375,40.9456,8843.0
2016-06-13 13:50:00,50.54,50.55,50.47,50.48,17540.0,40.9375,40.9456,40.8808,40.8889,17540.0
2016-06-13 13:55:00,50.48,50.49,50.44,50.46,22131.0,40.8889,40.897,40.8565,40.8727,22131.0
2016-06-13 14:00:00,50.47,50.57,50.46,50.56,30602.0,40.8808,40.9618,40.8727,40.9537,30602.0
2016-06-13 14:05:00,50.56,50.56,50.53,50.55,10389.0,40.9537,40.9537,40.9294,40.9456,10389.0
2016-06-13 14:10:00,50.55,50.61,50.55,50.59,13356.0,40.9456,40.9942,40.9456,40.978,13356.0
2016-06-13 14:15:00,50.59,50.6,50.57,50.58,10993.0,40.978,40.9861,40.9618,40.9699,10993.0
2016-06-13 14:20:00,50.57,50.57,50.49,50.5,17340.0,40.9618,40.9618,40.897,40.9051,17340.0
2016-06-13 14:25:00,50.49,50.49,50.45,50.48,15954.0,40.897,40.897,40.8646,40.8889,15954.0
2016-06-13 14:30:00,50.48,50.56,50.48,50.54,9439.0,40.8889,40.9537,40.8889,40.9375,9439.0
2016-06-13 14:35:00,50.55,50.61,50.55,50.59,17058.0,40.9456,40.9942,40.9456,40.978,17058.0
2016-06-13 14:40:00,50.59,50.62,50.58,50.61,30608.0,40.978,41.0023,40.9699,40.9942,30608.0
2016-06-13 14:45:00,50.6,50.6,50.53,50.54,9975.0,40.9861,40.9861,40.9294,40.9375,9975.0
2016-06-13 14:50:00,50.54,50.56,50.52,50.56,12194.0,40.9375,40.9537,40.9213,40.9537,12194.0
2016-06-13 14:55:00,50.55,50.55,50.41,50.42,41103.0,40.9456,40.9456,40.8322,40.8403,41103.0
2016-06-13 15:00:00,50.42,50.44,50.35,50.35,68577.0,40.8403,40.8565,40.7836,40.7836,68577.0
2016-06-13 15:05:00,50.35,50.35,50.25,50.27,111100.0,40.7836,40.7836,40.7026,40.7188,111100.0
2016-06-13 15:10:00,50.27,50.29,50.22,50.22,66682.0,40.7188,40.735,40.6783,40.6783,66682.0
2016-06-13 15:15:00,50.23,50.25,50.17,50.17,40525.0,40.6864,40.7026,40.6378,40.6378,40525.0
2016-06-13 15:20:00,50.17,50.25,50.15,50.2,65587.0,40.6378,40.7026,40.6216,40.6621,65587.0
2016-06-13 15:25:00,50.19,50.25,50.18,50.25,117032.0,40.654,40.7026,40.6459,40.7026,117032.0
2016-06-13 15:30:00,50.24,50.32,50.24,50.3,50940.0,40.6945,40.7593,40.6945,40.7431,50940.0
2016-06-13 15:35:00,50.3,50.32,50.13,50.15,82424.0,40.7431,40.7593,40.6054,40.6216,82424.0
2016-06-13 15:40:00,50.14,50.16,50.05,50.06,138760.0,40.6135,40.6297,40.5406,40.5487,138760.0
2016-06-13 15:45:00,50.06,50.08,50.0,50.01,149730.0,40.5487,40.5649,40.5001,40.5082,149730.0
2016-06-13 15:50:00,50.02,50.04,49.97,50.0,214127.0,40.5163,40.5325,40.4758,40.5001,214127.0
2016-06-13 15:55:00,49.99,50.02,49.96,49.99,168774.0,40.492,40.5163,40.4677,40.492,168774.0
2016-06-14 09:30:00,50.1,50.1,49.73,49.99,56569.0,40.5811,40.5811,40.2814,40.492,56569.0
2016-06-14 09:35:00,49.98,50.15,49.97,50.08,22062.0,40.4839,40.6216,40.4758,40.5649,22062.0
2016-06-14 09:40:00,50.12,50.23,50.1,50.19,17587.0,40.5973,40.6864,40.5811,40.654,17587.0
2016-06-14 09:45:00,50.19,50.21,50.05,50.12,20974.0,40.654,40.6702,40.5406,40.5973,20974.0
2016-06-14 09:50:00,50.14,50.2,50.03,50.04,15895.0,40.6135,40.6621,40.5244,40.5325,15895.0
2016-06-14 09:55:00,50.07,50.22,50.07,50.22,13479.0,40.5568,40.6783,40.5568,40.6783,13479.0
2016-06-14 10:00:00,50.25,50.26,50.13,50.21,26764.0,40.7026,40.7107,40.6054,40.6702,26764.0
2016-06-14 10:05:00,50.22,50.23,50.1,50.11,19160.0,40.6783,40.6864,40.5811,40.5892,19160.0
2016-06-14 10:10:00,50.11,50.14,50.07,50.1,18290.0,40.5892,40.6135,40.5568,40.5811,18290.0
2016-06-14 10:15:00,50.1,50.14,50.0,50.0,17577.0,40.5811,40.6135,40.5001,40.5001,17577.0
2016-06-14 10:20:00,50.02,50.04,49.88,49.89,13460.0,40.5163,40.5325,40.4029,40.411,13460.0
2016-06-14 10:25:00,49.89,49.91,49.83,49.85,39260.0,40.411,40.4272,40.3624,40.3786,39260.0
2016-06-14 10:30:00,49.85,49.94,49.82,49.89,56286.0,40.3786,40.4515,40.3543,40.411,56286.0
2016-06-14 10:35:00,49.87,49.87,49.73,49.76,22162.0,40.3948,40.3948,40.2814,40.3057,22162.0
2016-06-14 10:40:00,49.76,49.78,49.68,49.69,19888.0,40.3057,40.3219,40.2409,40.249,19888.0
2016-06-14 10:45:00,49.68,49.68,49.59,49.63,20145.0,40.2409,40.2409,40.168,40.2004,20145.0
2016-06-14 10:50:00,49.64,49.65,49.5,49.51,12955.0,40.2085,40.2166,40.0951,40.1032,12955.0
2016-06-14 10:55:00,49.49,49.58,49.46,49.55,17693.0,40.087,40.1599,40.0627,40.1356,17693.0
2016-06-14 11:00:00,49.55,49.56,49.47,49.55,11183.0,40.1356,40.1437,40.0708,40.1356,11183.0
2016-06-14 11:05:00,49.54,49.54,49.46,49.48,19310.0,40.1275,40.1275,40.0627,40.0789,19310.0
2016-06-14 11:10:00,49.48,49.49,49.35,49.35,13308.0,40.0789,40.087,39.9736,39.9736,13308.0
2016-06-14 11:15:00,49.35,49.36,49.28,49.33,9220.0,39.9736,39.9817,39.9169,39.9574,9220.0
2016-06-14 11:20:00,49.34,49.4,49.33,49.33,12325.0,39.9655,40.0141,39.9574,39.9574,12325.0
2016-06-14 11:25:00,49.34,49.35,49.21,49.24,22968.0,39.9655,39.9736,39.8602,39.8845,22968.0
2016-06-14 11:30:00,49.24,49.3,49.24,49.3,15265.0,39.8845,39.9331,39.8845,39.9331,15265.0
2016-06-14 11:35:00,49.3,49.44,49.3,49.42,37992.0,39.9331,40.0465,39.9331,40.0303,37992.0
2016-06-14 11:40:00,49.41,49.43,49.32,49.33,19395.0,40.0222,40.0384,39.9493,39.9574,19395.0
2016-06-14 11:45:00,49.34,49.34,49.22,49.24,17304.0,39.9655,39.9655,39.8683,39.8845,17304.0
2016-06-14 11:50:00,49.23,49.28,49.2,49.28,13212.0,39.8764,39.9169,39.8521,39.9169,13212.0
2016-06-14 11:55:00,49.27,49.3,49.2,49.21,10725.0,39.9088,39.9331,39.8521,39.8602,10725.0
2016-06-14 12:00:00,49.22,49.37,49.22,49.35,11181.0,39.8683,39.9898,39.8683,39.9736,11181.0
2016-06-14 12:05:00,49.35,49.36,49.3,49.34,7317.0,39.9736,39.9817,39.9331,39.9655,7317.0
2016-06-14 12:10:00,49.35,49.44,49.35,49.43,10473.0,39.9736,40.0465,39.9736,40.0384,10473.0
2016-06-14 12:15:00,49.44,49.5,49.44,49.5,11900.0,40.0465,40.0951,40.0465,40.0951,11900.0
2016-06-14 12:20:00,49.49,49.62,49.49,49.61,9282.0,40.087,40.1923,40.087,40.1842,9282.0
2016-06-14 12:25:00,49.62,49.67,49.6,49.65,11094.0,40.1923,40.2328,40.1761,40.2166,11094.0
2016-06-14 12:30:00,49.66,49.66,49.52,49.54,8337.0,40.2247,40.2247,40.1113,40.1275,8337.0
2016-06-14 12:35:00,49.54,49.56,49.46,49.48,28094.0,40.1275,40.1437,40.0627,40.0789,28094.0
2016-06-14 12:40:00,49.48,49.59,49.48,49.59,15797.0,40.0789,40.168,40.0789,40.168,15797.0
2016-06-14 12:45:00,49.59,49.61,49.56,49.57,12354.0,40.168,40.1842,40.1437,40.1518,12354.0
2016-06-14 12:50:00,49.57,49.59,49.54,49.56,15397.0,40.1518,40.168,40.1275,40.1437,15397.0
2016-06-14 12:55:00,49.56,49.57,49.5,49.54,18669.0,40.1437,40.1518,40.0951,40.1275,18669.0
2016-06-14 13:00:00,49.57,49.58,49.52,49.56,13399.0,40.1518,40.1599,40.1113,40.1437,13399.0
2016-06-14 13:05:00,49.56,49.59,49.52,49.53,11725.0,40.1437,40.168,40.1113,40.1194,11725.0
2016-06-14 13:10:00,49.52,49.53,49.49,49.52,12838.0,40.1113,40.1194,40.087,40.1113,12838.0
2016-06-14 13:15:00,49.53,49.56,49.5,49.53,18177.0,40.1194,40.1437,40.0951,40.1194,18177.0
2016-06-14 13:20:00,49.53,49.58,49.52,49.58,22006.0,40.1194,40.1599,40.1113,40.1599,22006.0
2016-06-14 13:25:00,49.58,49.58,49.52,49.54,10047.0,40.1599,40.1599,40.1113,40.1275,10047.0
2016-06-14 13:30:00,49.54,49.64,49.54,49.64,12777.0,40.1275,40.2085,40.1275,40.2085,12777.0
2016-06-14 13:35:00,49.64,49.67,49.63,49.63,12649.0,40.2085,40.2328,40.2004,40.2004,12649.0
2016-06-14 13:40:00,49.63,49.65,49.56,49.57,11943.0,40.2004,40.2166,40.1437,40.1518,11943.0
2016-06-14 13:45:00,49.57,49.62,49.52,49.53,12949.0,40.1518,40.1923,40.1113,40.1194,12949.0
2016-06-14 13:50:00,49.54,49.55,49.48,49.5,4792.0,40.1275,40.1356,40.0789,40.0951,4792.0
2016-06-14 13:55:00,49.51,49.51,49.45,49.47,14672.0,40.1032,40.1032,40.0546,40.0708,14672.0
2016-06-14 14:00:00,49.47,49.49,49.44,49.48,11856.0,40.0708,40.087,40.0465,40.0789,11856.0
2016-06-14 14:05:00,49.49,49.52,49.48,49.52,7975.0,40.087,40.1113,40.0789,40.1113,7975.0
2016-06-14 14:10:00,49.52,49.57,49.48,49.57,14413.0,40.1113,40.1518,40.0789,40.1518,14413.0
2016-06-14 14:15:00,49.58,49.61,49.57,49.59,7293.0,40.1599,40.1842,40.1518,40.168,7293.0
2016-06-14 14:20:00,49.59,49.59,49.51,49.55,12115.0,40.168,40.168,40.1032,40.1356,12115.0
2016-06-14 14:25:00,49.57,49.6,49.54,49.6,22297.0,40.1518,40.1761,40.1275,40.1761,22297.0
2016-06-14 14:30:00,49.61,49.61,49.53,49.53,11166.0,40.1842,40.1842,40.1194,40.1194,11166.0
2016-06-14 14:35:00,49.52,49.53,49.48,49.52,12050.0,40.1113,40.1194,40.0789,40.1113,12050.0
2016-06-14 14:40:00,49.53,49.53,49.44,49.47,13488.0,40.1194,40.1194,40.0465,40.0708,13488.0
2016-06-14 14:45:00,49.47,49.49,49.41,49.42,13338.0,40.0708,40.087,40.0222,40.0303,13338.0
2016-06-14 14:50:00,49.43,49.43,49.37,49.38,9109.0,40.0384,40.0384,39.9898,39.9979,9109.0
2016-06-14 14:55:00,49.38,49.42,49.35,49.37,34575.0,39.9979,40.0303,39.9736,39.9898,34575.0
2016-06-14 15:00:00,49.37,49.37,49.33,49.35,24731.0,39.9898,39.9898,39.9574,39.9736,24731.0
2016-06-14 15:05:00,49.36,49.38,49.33,49.34,68676.0,39.9817,39.9979,39.9574,39.9655,68676.0
2016-06-14 15:10:00,49.34,49.39,49.33,49.38,27712.0,39.9655,40.006,39.9574,39.9979,27712.0
2016-06-14 15:15:00,49.38,49.44,49.36,49.42,47144.0,39.9979,40.0465,39.9817,40.0303,47144.0
2016-06-14 15:20:00,49.43,49.48,49.38,49.38,20001.0,40.0384,40.0789,39.9979,39.9979,20001.0
2016-06-14 15:25:00,49.38,49.48,49.38,49.48,13456.0,39.9979,40.0789,39.9979,40.0789,13456.0
2016-06-14 15:30:00,49.47,49.53,49.45,49.52,53721.0,40.0708,40.1194,40.0546,40.1113,53721.0
2016-06-14 15:35:00,49.52,49.54,49.47,49.48,24579.0,40.1113,40.1275,40.0708,40.0789,24579.0
2016-06-14 15:40:00,49.47,49.54,49.43,49.49,32361.0,40.0708,40.1275,40.0384,40.087,32361.0
2016-06-14 15:45:00,49.48,49.5,49.45,49.45,48426.0,40.0789,40.0951,40.0546,40.0546,48426.0
2016-06-14 15:50:00,49.46,49.48,49.43,49.47,29053.0,40.0627,40.0789,40.0384,40.0708,29053.0
2016-06-14 15:55:00,49.47,49.54,49.47,49.51,57224.0,40.0708,40.1275,40.0708,40.1032,57224.0
2016-06-15 09:30:00,50.15,50.36,49.87,50.0,117815.0,40.6216,40.7917,40.3948,40.5001,117815.0
2016-06-15 09:35:00,50.0,50.06,49.83,50.0,90932.0,40.5001,40.5487,40.3624,40.5001,90932.0
2016-06-15 09:40:00,50.01,50.01,49.64,49.72,49196.0,40.5082,40.5082,40.2085,40.2733,49196.0
2016-06-15 09:45:00,49.72,49.92,49.67,49.92,19027.0,40.2733,40.4353,40.2328,40.4353,19027.0
2016-06-15 09:50:00,49.95,50.01,49.89,49.91,27512.0,40.4596,40.5082,40.411,40.4272,27512.0
2016-06-15 09:55:00,49.9,49.96,49.82,49.91,12947.0,40.4191,40.4677,40.3543,40.4272,12947.0
2016-06-15 10:00:00,49.93,50.09,49.93,50.01,103190.0,40.4434,40.573,40.4434,40.5082,103190.0
2016-06-15 10:05:00,50.03,50.13,50.02,50.05,23214.0,40.5244,40.6054,40.5163,40.5406,23214.0
2016-06-15 10:10:00,50.06,50.11,50.03,50.09,14034.0,40.5487,40.5892,40.5244,40.573,14034.0
2016-06-15 10:15:00,50.1,50.14,50.06,50.13,19839.0,40.5811,40.6135,40.5487,40.6054,19839.0
2016-06-15 10:20:00,50.15,50.16,50.05,50.05,42070.0,40.6216,40.6297,40.5406,40.5406,42070.0
2016-06-15 10:25:00,50.05,50.07,49.99,50.02,51256.0,40.5406,40.5568,40.492,40.5163,51256.0
2016-06-15 10:30:00,50.03,50.31,50.03,50.31,31748.0,40.5244,40.7512,40.5244,40.7512,31748.0
2016-06-15 10:35:00,50.32,50.39,50.3,50.32,16672.0,40.7593,40.816,40.7431,40.7593,16672.0
2016-06-15 10:40:00,50.32,50.32,50.19,50.24,73489.0,40.7593,40.7593,40.654,40.6945,73489.0
2016-06-15 10:45:00,50.24,50.37,50.19,50.29,26456.0,40.6945,40.7998,40.654,40.735,26456.0
2016-06-15 10:50:00,50.31,50.38,50.31,50.31,24984.0,40.7512,40.8079,40.7512,40.7512,24984.0
2016-06-15 10:55:00,50.33,50.4,50.32,50.32,21542.0,40.7674,40.8241,40.7593,40.7593,21542.0
2016-06-15 11:00:00,50.32,50.39,50.29,50.33,13848.0,40.7593,40.816,40.735,40.7674,13848.0
2016-06-15 11:05:00,50.32,50.33,50.23,50.3,21672.0,40.7593,40.7674,40.6864,40.7431,21672.0
2016-06-15 11:10:00,50.3,50.36,50.28,50.34,16279.0,40.7431,40.7917,40.7269,40.7755,16279.0
2016-06-15 11:15:00,50.33,50.4,50.31,50.37,25632.0,40.7674,40.8241,40.7512,40.7998,25632.0
2016-06-15 11:20:00,50.37,50.48,50.32,50.47,25327.0,40.7998,40.8889,40.7593,40.8808,25327.0
2016-06-15 11:25:00,50.46,50.47,50.25,50.27,21741.0,40.8727,40.8808,40.7026,40.7188,21741.0
2016-06-15 11:30:00,50.27,50.3,50.22,50.26,39764.0,40.7188,40.7431,40.6783,40.7107,39764.0
2016-06-15 11:35:00,50.24,50.33,50.2,50.33,12913.0,40.6945,40.7674,40.6621,40.7674,12913.0
2016-06-15 11:40:00,50.35,50.36,50.32,50.34,17891.0,40.7836,40.7917,40.7593,40.7755,17891.0
2016-06-15 11:45:00,50.35,50.42,50.32,50.34,32044.0,40.7836,40.8403,40.7593,40.7755,32044.0
2016-06-15 11:50:00,50.33,50.43,50.33,50.38,15491.0,40.7674,40.8484,40.7674,40.8079,15491.0
2016-06-15 11:55:00,50.38,50.44,50.35,50.36,12409.0,40.8079,40.8565,40.7836,40.7917,12409.0
2016-06-15 12:00:00,50.35,50.42,50.33,50.39,10028.0,40.7836,40.8403,40.7674,40.816,10028.0
2016-06-15 12:05:00,50.41,50.47,50.38,50.39,14860.0,40.8322,40.8808,40.8079,40.816,14860.0
2016-06-15 12:10:00,50.36,50.39,50.35,50.39,2995.0,40.7917,40.816,40.7836,40.816,2995.0
2016-06-15 12:15:00,50.39,50.4,50.34,50.34,36155.0,40.816,40.8241,40.7755,40.7755,36155.0
2016-06-15 12:20:00,50.34,50.35,50.21,50.23,113879.0,40.7755,40.7836,40.6702,40.6864,113879.0
2016-06-15 12:25:00,50.22,50.23,50.1,50.14,100930.0,40.6783,40.6864,40.5811,40.6135,100930.0
2016-06-15 12:30:00,50.13,50.14,50.05,50.05,82772.0,40.6054,40.6135,40.5406,40.5406,82772.0
2016-06-15 12:35:00,50.05,50.17,50.02,50.16,87310.0,40.5406,40.6378,40.5163,40.6297,87310.0
2016-06-15 12:40:00,50.15,50.16,50.12,50.13,19122.0,40.6216,40.6297,40.5973,40.6054,19122.0
2016-06-15 12:45:00,50.13,50.17,50.12,50.13,9280.0,40.6054,40.6378,40.5973,40.6054,9280.0
2016-06-15 12:50:00,50.13,50.13,50.06,50.07,12540.0,40.6054,40.6054,40.5487,40.5568,12540.0
2016-06-15 12:55:00,50.08,50.11,50.05,50.09,17001.0,40.5649,40.5892,40.5406,40.573,17001.0
2016-06-15 13:00:00,50.11,50.13,50.1,50.1,7523.0,40.5892,40.6054,40.5811,40.5811,7523.0
2016-06-15 13:05:00,50.09,50.1,50.04,50.05,7994.0,40.573,40.5811,40.5325,40.5406,7994.0
2016-06-15 13:10:00,50.05,50.08,50.05,50.08,3500.0,40.5406,40.5649,40.5406,40.5649,3500.0
2016-06-15 13:15:00,50.07,50.1,50.05,50.05,8720.0,40.5568,40.5811,40.5406,40.5406,8720.0
2016-06-15 13:20:00,50.06,50.06,50.01,50.04,11490.0,40.5487,40.5487,40.5082,40.5325,11490.0
2016-06-15 13:25:00,50.04,50.07,50.04,50.07,2710.0,40.5325,40.5568,40.5325,40.5568,2710.0
2016-06-15 13:30:00,50.06,50.17,50.06,50.17,20138.0,40.5487,40.6378,40.5487,40.6378,20138.0
2016-06-15 13:35:00,50.16,50.27,50.16,50.26,8268.0,40.6297,40.7188,40.6297,40.7107,8268.0
2016-06-15 13:40:00,50.26,50.31,50.25,50.31,5915.0,40.7107,40.7512,40.7026,40.7512,5915.0
2016-06-15 13:45:00,50.3,50.33,50.28,50.33,9528.0,40.7431,40.7674,40.7269,40.7674,9528.0
2016-06-15 13:50:00,50.32,50.39,50.32,50.39,7504.0,40.7593,40.816,40.7593,40.816,7504.0
2016-06-15 13:55:00,50.37,50.38,50.34,50.35,9340.0,40.7998,40.8079,40.7755,40.7836,9340.0
2016-06-15 14:00:00,50.35,50.6,50.35,50.55,33645.0,40.7836,40.9861,40.7836,40.9456,33645.0
2016-06-15 14:05:00,50.55,50.65,50.53,50.55,20899.0,40.9456,41.0266,40.9294,40.9456,20899.0
2016-06-15 14:10:00,50.56,50.63,50.46,50.47,23202.0,40.9537,41.0104,40.8727,40.8808,23202.0
2016-06-15 14:15:00,50.49,50.56,50.46,50.49,9547.0,40.897,40.9537,40.8727,40.897,9547.0
2016-06-15 14:20:00,50.46,50.49,50.4,50.48,10089.0,40.8727,40.897,40.8241,40.8889,10089.0
2016-06-15 14:25:00,50.49,50.5,50.44,50.44,9519.0,40.897,40.9051,40.8565,40.8565,9519.0
2016-06-15 14:30:00,50.43,50.45,50.38,50.42,15761.0,40.8484,40.8646,40.8079,40.8403,15761.0
2016-06-15 14:35:00,50.41,50.44,50.32,50.33,17076.0,40.8322,40.8565,40.7593,40.7674,17076.0
2016-06-15 14:40:00,50.34,50.39,50.29,50.37,41914.0,40.7755,40.816,40.735,40.7998,41914.0
2016-06-15 14:45:00,50.37,50.47,50.36,50.44,25522.0,40.7998,40.8808,40.7917,40.8565,25522.0
2016-06-15 14:50:00,50.43,50.47,50.42,50.44,5727.0,40.8484,40.8808,40.8403,40.8565,5727.0
2016-06-15 14:55:00,50.44,50.46,50.38,50.42,9539.0,40.8565,40.8727,40.8079,40.8403,9539.0
2016-06-15 15:00:00,50.41,50.44,50.38,50.41,12558.0,40.8322,40.8565,40.8079,40.8322,12558.0
2016-06-15 15:05:00,50.42,50.43,50.34,50.36,13826.0,40.8403,40.8484,40.7755,40.7917,13826.0
2016-06-15 15:10:00,50.37,50.48,50.37,50.47,20196.0,40.7998,40.8889,40.7998,40.8808,20196.0
2016-06-15 15:15:00,50.46,50.55,50.42,50.52,45859.0,40.8727,40.9456,40.8403,40.9213,45859.0
2016-06-15 15:20:00,50.52,50.58,50.5,50.54,42092.0,40.9213,40.9699,40.9051,40.9375,42092.0
2016-06-15 15:25:00,50.55,50.62,50.54,50.62,41855.0,40.9456,41.0023,40.9375,41.0023,41855.0
2016-06-15 15:30:00,50.62,50.66,50.58,50.65,50123.0,41.0023,41.0347,40.9699,41.0266,50123.0
2016-06-15 15:35:00,50.65,50.66,50.53,50.54,67129.0,41.0266,41.0347,40.9294,40.9375,67129.0
2016-06-15 15:40:00,50.53,50.53,50.39,50.4,175038.0,40.9294,40.9294,40.816,40.8241,175038.0
2016-06-15 15:45:00,50.39,50.39,50.3,50.34,103770.0,40.816,40.816,40.7431,40.7755,103770.0
2016-06-15 15:50:00,50.34,50.39,50.28,50.37,118075.0,40.7755,40.816,40.7269,40.7998,118075.0
2016-06-15 15:55:00,50.37,50.45,50.35,50.44,212712.0,40.7998,40.8646,40.7836,40.8565,212712.0
2016-06-16 09:30:00,50.1,50.34,50.09,50.29,47142.0,40.5811,40.7755,40.573,40.735,47142.0
2016-06-16 09:35:00,50.26,50.39,50.25,50.31,16692.0,40.7107,40.816,40.7026,40.7512,16692.0
2016-06-16 09:40:00,50.28,50.38,50.25,50.34,19267.0,40.7269,40.8079,40.7026,40.7755,19267.0
2016-06-16 09:45:00,50.37,50.37,50.3,50.34,15459.0,40.7998,40.7998,40.7431,40.7755,15459.0
2016-06-16 09:50:00,50.32,50.43,50.28,50.3,15420.0,40.7593,40.8484,40.7269,40.7431,15420.0
2016-06-16 09:55:00,50.28,50.28,50.16,50.17,11634.0,40.7269,40.7269,40.6297,40.6378,11634.0
2016-06-16 10:00:00,50.13,50.16,50.0,50.05,39243.0,40.6054,40.6297,40.5001,40.5406,39243.0
2016-06-16 10:05:00,50.04,50.04,49.96,50.0,11208.0,40.5325,40.5325,40.4677,40.5001,11208.0
2016-06-16 10:10:00,50.03,50.1,49.95,50.06,26470.0,40.5244,40.5811,40.4596,40.5487,26470.0
2016-06-16 10:15:00,50.08,50.09,50.04,50.05,11421.0,40.5649,40.573,40.5325,40.5406,11421.0
2016-06-16 10:20:00,50.04,50.06,50.0,50.01,15704.0,40.5325,40.5487,40.5001,40.5082,15704.0
2016-06-16 10:25:00,50.01,50.1,49.95,50.09,30940.0,40.5082,40.5811,40.4596,40.573,30940.0
2016-06-16 10:30:00,50.08,50.08,49.95,49.96,26432.0,40.5649,40.5649,40.4596,40.4677,26432.0
2016-06-16 10:35:00,49.96,49.98,49.82,49.82,34203.0,40.4677,40.4839,40.3543,40.3543,34203.0
2016-06-16 10:40:00,49.81,49.95,49.81,49.94,17495.0,40.3462,40.4596,40.3462,40.4515,17495.0
2016-06-16 10:45:00,49.93,49.99,49.9,49.96,20087.0,40.4434,40.492,40.4191,40.4677,20087.0
2016-06-16 10:50:00,49.97,49.97,49.86,49.92,17558.0,40.4758,40.4758,40.3867,40.4353,17558.0
2016-06-16 10:55:00,49.92,50.0,49.92,49.99,49138.0,40.4353,40.5001,40.4353,40.492,49138.0
2016-06-16 11:00:00,49.99,50.06,49.95,49.95,33267.0,40.492,40.5487,40.4596,40.4596,33267.0
2016-06-16 11:05:00,49.95,50.04,49.95,49.97,24789.0,40.4596,40.5325,40.4596,40.4758,24789.0
2016-06-16 11:10:00,49.97,50.0,49.92,49.97,17160.0,40.4758,40.5001,40.4353,40.4758,17160.0
2016-06-16 11:15:00,49.96,49.97,49.85,49.85,13802.0,40.4677,40.4758,40.3786,40.3786,13802.0
2016-06-16 11:20:00,49.85,49.98,49.85,49.97,8359.0,40.3786,40.4839,40.3786,40.4758,8359.0
2016-06-16 11:25:00,49.97,50.18,49.96,50.13,17901.0,40.4758,40.6459,40.4677,40.6054,17901.0
2016-06-16 11:30:00,50.13,50.21,50.11,50.13,12764.0,40.6054,40.6702,40.5892,40.6054,12764.0
2016-06-16 11:35:00,50.15,50.22,50.12,50.2,12323.0,40.6216,40.6783,40.5973,40.6621,12323.0
2016-06-16 11:40:00,50.2,50.29,50.16,50.26,28588.0,40.6621,40.735,40.6297,40.7107,28588.0
2016-06-16 11:45:00,50.26,50.33,50.24,50.29,12930.0,40.7107,40.7674,40.6945,40.735,12930.0
2016-06-16 11:50:00,50.29,50.29,50.22,50.22,12350.0,40.735,40.735,40.6783,40.6783,12350.0
2016-06-16 11:55:00,50.24,50.26,50.17,50.19,35935.0,40.6945,40.7107,40.6378,40.654,35935.0
2016-06-16 12:00:00,50.21,50.28,50.17,50.27,17828.0,40.6702,40.7269,40.6378,40.7188,17828.0
2016-06-16 12:05:00,50.27,50.27,50.2,50.23,20827.0,40.7188,40.7188,40.6621,40.6864,20827.0
2016-06-16 12:10:00,50.24,50.28,50.21,50.26,35230.0,40.6945,40.7269,40.6702,40.7107,35230.0
2016-06-16 12:15:00,50.25,50.35,50.24,50.34,13035.0,40.7026,40.7836,40.6945,40.7755,13035.0
2016-06-16 12:20:00,50.36,50.43,50.28,50.41,16124.0,40.7917,40.8484,40.7269,40.8322,16124.0
2016-06-16 12:25:00,50.43,50.43,50.36,50.4,8141.0,40.8484,40.8484,40.7917,40.8241,8141.0
2016-06-16 12:30:00,50.4,50.42,50.32,50.36,11063.0,40.8241,40.8403,40.7593,40.7917,11063.0
2016-06-16 12:35:00,50.36,50.46,50.32,50.44,20334.0,40.7917,40.8727,40.7593,40.8565,20334.0
2016-06-16 12:40:00,50.42,50.56,50.38,50.54,18954.0,40.8403,40.9537,40.8079,40.9375,18954.0
2016-06-16 12:45:00,50.53,50.55,50.45,50.45,7347.0,40.9294,40.9456,40.8646,40.8646,7347.0
2016-06-16 12:50:00,50.45,50.47,50.35,50.41,10215.0,40.8646,40.8808,40.7836,40.8322,10215.0
2016-06-16 12:55:00,50.42,50.43,50.37,50.37,10754.0,40.8403,40.8484,40.7998,40.7998,10754.0
2016-06-16 13:00:00,50.38,50.5,50.38,50.46,16772.0,40.8079,40.9051,40.8079,40.8727,16772.0
2016-06-16 13:05:00,50.45,50.52,50.44,50.51,18665.0,40.8646,40.9213,40.8565,40.9132,18665.0
2016-06-16 13:10:00,50.51,50.51,50.41,50.44,19888.0,40.9132,40.9132,40.8322,40.8565,19888.0
2016-06-16 13:15:00,50.43,50.44,50.36,50.44,9231.0,40.8484,40.8565,40.7917,40.8565,9231.0
2016-06-16 13:20:00,50.43,50.47,50.4,50.43,10681.0,40.8484,40.8808,40.8241,40.8484,10681.0
2016-06-16 13:25:00,50.46,50.49,50.39,50.41,11911.0,40.8727,40.897,40.816,40.8322,11911.0
2016-06-16 13:30:00,50.41,50.45,50.31,50.33,15247.0,40.8322,40.8646,40.7512,40.7674,15247.0
2016-06-16 13:35:00,50.34,50.41,50.33,50.41,15403.0,40.7755,40.8322,40.7674,40.8322,15403.0
2016-06-16 13:40:00,50.4,50.45,50.36,50.37,31793.0,40.8241,40.8646,40.7917,40.7998,31793.0
2016-06-16 13:45:00,50.36,50.39,50.26,50.28,9445.0,40.7917,40.816,40.7107,40.7269,9445.0
2016-06-16 13:50:00,50.28,50.31,50.24,50.29,14858.0,40.7269,40.7512,40.6945,40.735,14858.0
2016-06-16 13:55:00,50.29,50.33,50.23,50.25,19869.0,40.735,40.7674,40.6864,40.7026,19869.0
2016-06-16 14:00:00,50.25,50.36,50.23,50.36,17196.0,40.7026,40.7917,40.6864,40.7917,17196.0
2016-06-16 14:05:00,50.35,50.36,50.31,50.35,22192.0,40.7836,40.7917,40.7512,40.7836,22192.0
2016-06-16 14:10:00,50.34,50.45,50.32,50.41,24485.0,40.7755,40.8646,40.7593,40.8322,24485.0
2016-06-16 14:15:00,50.42,50.53,50.42,50.5,18248.0,40.8403,40.9294,40.8403,40.9051,18248.0
2016-06-16 14:20:00,50.5,50.56,50.46,50.55,17881.0,40.9051,40.9537,40.8727,40.9456,17881.0
2016-06-16 14:25:00,50.54,50.57,50.44,50.45,10900.0,40.9375,40.9618,40.8565,40.8646,10900.0
2016-06-16 14:30:00,50.45,50.48,50.41,50.42,15835.0,40.8646,40.8889,40.8322,40.8403,15835.0
2016-06-16 14:35:00,50.42,50.47,50.41,50.47,14581.0,40.8403,40.8808,40.8322,40.8808,14581.0
2016-06-16 14:40:00,50.47,50.5,50.44,50.47,14965.0,40.8808,40.9051,40.8565,40.8808,14965.0
2016-06-16 14:45:00,50.48,50.5,50.43,50.49,13446.0,40.8889,40.9051,40.8484,40.897,13446.0
2016-06-16 14:50:00,50.49,50.57,50.46,50.57,16462.0,40.897,40.9618,40.8727,40.9618,16462.0
2016-06-16 14:55:00,50.58,50.6,50.5,50.51,21642.0,40.9699,40.9861,40.9051,40.9132,21642.0
2016-06-16 15:00:00,50.51,50.58,50.51,50.58,14974.0,40.9132,40.9699,40.9132,40.9699,14974.0
2016-06-16 15:05:00,50.57,50.6,50.53,50.58,20960.0,40.9618,40.9861,40.9294,40.9699,20960.0
2016-06-16 15:10:00,50.58,50.59,50.54,50.55,15567.0,40.9699,40.978,40.9375,40.9456,15567.0
2016-06-16 15:15:00,50.55,50.61,50.54,50.56,19549.0,40.9456,40.9942,40.9375,40.9537,19549.0
2016-06-16 15:20:00,50.57,50.59,50.53,50.58,23529.0,40.9618,40.978,40.9294,40.9699,23529.0
2016-06-16 15:25:00,50.58,50.64,50.56,50.61,33273.0,40.9699,41.0185,40.9537,40.9942,33273.0
2016-06-16 15:30:00,50.62,50.68,50.61,50.66,32963.0,41.0023,41.0509,40.9942,41.0347,32963.0
2016-06-16 15:35:00,50.66,50.67,50.63,50.67,37042.0,41.0347,41.0428,41.0104,41.0428,37042.0
2016-06-16 15:40:00,50.67,50.69,50.63,50.67,47659.0,41.0428,41.059,41.0104,41.0428,47659.0
2016-06-16 15:45:00,50.66,50.68,50.64,50.67,57112.0,41.0347,41.0509,41.0185,41.0428,57112.0
2016-06-16 15:50:00,50.67,50.68,50.63,50.65,55629.0,41.0428,41.0509,41.0104,41.0266,55629.0
2016-06-16 15:55:00,50.65,50.68,50.6,50.65,105085.0,41.0266,41.0509,40.9861,41.0266,105085.0
2016-06-17 09:30:00,50.81,51.0,50.72,50.78,248778.0,41.1562,41.3101,41.0833,41.1319,248778.0
2016-06-17 09:35:00,50.81,50.88,50.79,50.83,11350.0,41.1562,41.2129,41.14,41.1724,11350.0
2016-06-17 09:40:00,50.83,50.98,50.82,50.96,30529.0,41.1724,41.2939,41.1643,41.2777,30529.0
2016-06-17 09:45:00,51.0,51.02,50.82,50.94,25933.0,41.3101,41.3263,41.1643,41.2615,25933.0
2016-06-17 09:50:00,50.96,51.14,50.96,51.06,34180.0,41.2777,41.4235,41.2777,41.3587,34180.0
2016-06-17 09:55:00,51.05,51.07,51.01,51.06,7004.0,41.3506,41.3668,41.3182,41.3587,7004.0
2016-06-17 10:00:00,51.04,51.07,50.93,51.06,17050.0,41.3425,41.3668,41.2534,41.3587,17050.0
2016-06-17 10:05:00,51.06,51.12,51.03,51.09,11318.0,41.3587,41.4073,41.3344,41.383,11318.0
2016-06-17 10:10:00,51.11,51.12,51.06,51.07,21594.0,41.3992,41.4073,41.3587,41.3668,21594.0
2016-06-17 10:15:00,51.06,51.14,51.05,51.08,16932.0,41.3587,41.4235,41.3506,41.3749,16932.0
2016-06-17 10:20:00,51.08,51.08,50.99,51.01,16316.0,41.3749,41.3749,41.302,41.3182,16316.0
2016-06-17 10:25:00,51.01,51.02,50.84,50.85,11584.0,41.3182,41.3263,41.1805,41.1886,11584.0
2016-06-17 10:30:00,50.82,50.88,50.76,50.87,31767.0,41.1643,41.2129,41.1157,41.2048,31767.0
2016-06-17 10:35:00,50.85,50.89,50.83,50.86,25318.0,41.1886,41.221,41.1724,41.1967,25318.0
2016-06-17 10:40:00,50.86,50.88,50.79,50.82,32726.0,41.1967,41.2129,41.14,41.1643,32726.0
2016-06-17 10:45:00,50.81,50.89,50.8,50.88,22274.0,41.1562,41.221,41.1481,41.2129,22274.0
2016-06-17 10:50:00,50.87,50.9,50.78,50.83,40458.0,41.2048,41.2291,41.1319,41.1724,40458.0
2016-06-17 10:55:00,50.81,50.83,50.79,50.8,12240.0,41.1562,41.1724,41.14,41.1481,12240.0
2016-06-17 11:00:00,50.81,50.82,50.67,50.71,32473.0,41.1562,41.1643,41.0428,41.0752,32473.0
2016-06-17 11:05:00,50.68,50.74,50.61,50.71,22810.0,41.0509,41.0995,40.9942,41.0752,22810.0
2016-06-17 11:10:00,50.71,50.71,50.58,50.62,41097.0,41.0752,41.0752,40.9699,41.0023,41097.0
2016-06-17 11:15:00,50.62,50.64,50.56,50.6,9676.0,41.0023,41.0185,40.9537,40.9861,9676.0
2016-06-17 11:20:00,50.61,50.69,50.6,50.65,23636.0,40.9942,41.059,40.9861,41.0266,23636.0
2016-06-17 11:25:00,50.65,50.68,50.56,50.56,16101.0,41.0266,41.0509,40.9537,40.9537,16101.0
2016-06-17 11:30:00,50.57,50.59,50.52,50.53,13359.0,40.9618,40.978,40.9213,40.9294,13359.0
2016-06-17 11:35:00,50.5,50.51,50.35,50.46,69387.0,40.9051,40.9132,40.7836,40.8727,69387.0
2016-06-17 11:40:00,50.47,50.54,50.44,50.49,32202.0,40.8808,40.9375,40.8565,40.897,32202.0
2016-06-17 11:45:00,50.47,50.49,50.38,50.4,15499.0,40.8808,40.897,40.8079,40.8241,15499.0
2016-06-17 11:50:00,50.39,50.44,50.35,50.43,24435.0,40.816,40.8565,40.7836,40.8484,24435.0
2016-06-17 11:55:00,50.4,50.45,50.4,50.41,19440.0,40.8241,40.8646,40.8241,40.8322,19440.0
2016-06-17 12:00:00,50.42,50.48,50.42,50.45,15658.0,40.8403,40.8889,40.8403,40.8646,15658.0
2016-06-17 12:05:00,50.44,50.47,50.44,50.46,34041.0,40.8565,40.8808,40.8565,40.8727,34041.0
2016-06-17 12:10:00,50.46,50.51,50.46,50.49,35482.0,40.8727,40.9132,40.8727,40.897,35482.0
2016-06-17 12:15:00,50.5,50.5,50.4,50.45,15414.0,40.9051,40.9051,40.8241,40.8646,15414.0
2016-06-17 12:20:00,50.46,50.47,50.42,50.44,6534.0,40.8727,40.8808,40.8403,40.8565,6534.0
2016-06-17 12:25:00,50.45,50.47,50.39,50.43,9896.0,40.8646,40.8808,40.816,40.8484,9896.0
2016-06-17 12:30:00,50.43,50.43,50.39,50.39,6052.0,40.8484,40.8484,40.816,40.816,6052.0
2016-06-17 12:35:00,50.38,50.41,50.37,50.37,7505.0,40.8079,40.8322,40.7998,40.7998,7505.0
2016-06-17 12:40:00,50.36,50.39,50.34,50.36,14816.0,40.7917,40.816,40.7755,40.7917,14816.0
2016-06-17 12:45:00,50.36,50.39,50.28,50.29,15594.0,40.7917,40.816,40.7269,40.735,15594.0
2016-06-17 12:50:00,50.28,50.32,50.28,50.29,11002.0,40.7269,40.7593,40.7269,40.735,11002.0
2016-06-17 12:55:00,50.3,50.3,50.24,50.28,12385.0,40.7431,40.7431,40.6945,40.7269,12385.0
2016-06-17 13:00:00,50.27,50.31,50.22,50.28,24876.0,40.7188,40.7512,40.6783,40.7269,24876.0
2016-06-17 13:05:00,50.28,50.4,50.26,50.39,14409.0,40.7269,40.8241,40.7107,40.816,14409.0
2016-06-17 13:10:00,50.39,50.39,50.31,50.35,12295.0,40.816,40.816,40.7512,40.7836,12295.0
2016-06-17 13:15:00,50.35,50.4,50.31,50.4,11627.0,40.7836,40.8241,40.7512,40.8241,11627.0
2016-06-17 13:20:00,50.39,50.43,50.38,50.42,15931.0,40.816,40.8484,40.8079,40.8403,15931.0
2016-06-17 13:25:00,50.42,50.53,50.42,50.46,42555.0,40.8403,40.9294,40.8403,40.8727,42555.0
2016-06-17 13:30:00,50.46,50.51,50.46,50.49,9809.0,40.8727,40.9132,40.8727,40.897,9809.0
2016-06-17 13:35:00,50.49,50.49,50.41,50.46,14021.0,40.897,40.897,40.8322,40.8727,14021.0
2016-06-17 13:40:00,50.44,50.49,50.39,50.44,9849.0,40.8565,40.897,40.816,40.8565,9849.0
2016-06-17 13:45:00,50.44,50.52,50.44,50.52,47026.0,40.8565,40.9213,40.8565,40.9213,47026.0
2016-06-17 13:50:00,50.52,50.59,50.51,50.51,11710.0,40.9213,40.978,40.9132,40.9132,11710.0
2016-06-17 13:55:00,50.52,50.53,50.48,50.5,7095.0,40.9213,40.9294,40.8889,40.9051,7095.0
2016-06-17 14:00:00,50.49,50.55,50.48,50.55,13818.0,40.897,40.9456,40.8889,40.9456,13818.0
2016-06-17 14:05:00,50.54,50.55,50.5,50.54,12708.0,40.9375,40.9456,40.9051,40.9375,12708.0
2016-06-17 14:10:00,50.54,50.55,50.51,50.52,9644.0,40.9375,40.9456,40.9132,40.9213,9644.0
2016-06-17 14:15:00,50.52,50.57,50.5,50.5,16855.0,40.9213,40.9618,40.9051,40.9051,16855.0
2016-06-17 14:20:00,50.5,50.61,50.49,50.57,20973.0,40.9051,40.9942,40.897,40.9618,20973.0
2016-06-17 14:25:00,50.56,50.58,50.54,50.56,11173.0,40.9537,40.9699,40.9375,40.9537,11173.0
2016-06-17 14:30:00,50.55,50.66,50.55,50.65,34716.0,40.9456,41.0347,40.9456,41.0266,34716.0
2016-06-17 14:35:00,50.64,50.65,50.56,50.57,11315.0,41.0185,41.0266,40.9537,40.9618,11315.0
2016-06-17 14:40:00,50.57,50.63,50.55,50.59,15848.0,40.9618,41.0104,40.9456,40.978,15848.0
2016-06-17 14:45:00,50.6,50.61,50.56,50.59,8198.0,40.9861,40.9942,40.9537,40.978,8198.0
2016-06-17 14:50:00,50.59,50.61,50.55,50.55,13649.0,40.978,40.9942,40.9456,40.9456,13649.0
2016-06-17 14:55:00,50.56,50.56,50.5,50.51,28764.0,40.9537,40.9537,40.9051,40.9132,28764.0
2016-06-17 15:00:00,50.51,50.52,50.44,50.44,97951.0,40.9132,40.9213,40.8565,40.8565,97951.0
2016-06-17 15:05:00,50.45,50.45,50.29,50.32,54793.0,40.8646,40.8646,40.735,40.7593,54793.0
2016-06-17 15:10:00,50.32,50.37,50.29,50.37,42282.0,40.7593,40.7998,40.735,40.7998,42282.0
2016-06-17 15:15:00,50.36,50.37,50.26,50.3,28744.0,40.7917,40.7998,40.7107,40.7431,28744.0
2016-06-17 15:20:00,50.31,50.33,50.28,50.3,21315.0,40.7512,40.7674,40.7269,40.7431,21315.0
2016-06-17 15:25:00,50.31,50.34,50.3,50.34,15440.0,40.7512,40.7755,40.7431,40.7755,15440.0
2016-06-17 15:30:00,50.33,50.34,50.27,50.28,62893.0,40.7674,40.7755,40.7188,40.7269,62893.0
2016-06-17 15:35:00,50.28,50.28,50.24,50.25,31491.0,40.7269,40.7269,40.6945,40.7026,31491.0
2016-06-17 15:40:00,50.26,50.33,50.25,50.33,42506.0,40.7107,40.7674,40.7026,40.7674,42506.0
2016-06-17 15:45:00,50.34,50.4,50.34,50.4,80762.0,40.7755,40.8241,40.7755,40.8241,80762.0
2016-06-17 15:50:00,50.4,50.4,50.33,50.34,112823.0,40.8241,40.8241,40.7674,40.7755,112823.0
2016-06-17 15:55:00,50.34,50.38,50.29,50.35,169794.0,40.7755,40.8079,40.735,40.7836,169794.0
2016-06-20 09:30:00,51.15,51.48,51.15,51.44,105007.0,41.4316,41.6989,41.4316,41.6665,105007.0
2016-06-20 09:35:00,51.45,51.83,51.43,51.83,48790.0,41.6746,41.9824,41.6584,41.9824,48790.0
2016-06-20 09:40:00,51.8,51.85,51.71,51.74,33166.0,41.9581,41.9986,41.8852,41.9095,33166.0
2016-06-20 09:45:00,51.75,51.76,51.65,51.73,23541.0,41.9176,41.9257,41.8366,41.9014,23541.0
2016-06-20 09:50:00,51.7,51.71,51.53,51.54,38568.0,41.8771,41.8852,41.7394,41.7475,38568.0
2016-06-20 09:55:00,51.56,51.56,51.46,51.54,33776.0,41.7637,41.7637,41.6827,41.7475,33776.0
2016-06-20 10:00:00,51.52,51.61,51.51,51.6,33362.0,41.7313,41.8042,41.7232,41.7961,33362.0
2016-06-20 10:05:00,51.61,51.76,51.6,51.71,31312.0,41.8042,41.9257,41.7961,41.8852,31312.0
2016-06-20 10:10:00,51.72,51.73,51.59,51.6,15262.0,41.8933,41.9014,41.788,41.7961,15262.0
2016-06-20 10:15:00,51.6,51.69,51.59,51.65,20558.0,41.7961,41.869,41.788,41.8366,20558.0
2016-06-20 10:20:00,51.64,51.69,51.59,51.64,17276.0,41.8285,41.869,41.788,41.8285,17276.0
2016-06-20 10:25:00,51.63,51.65,51.48,51.52,39699.0,41.8204,41.8366,41.6989,41.7313,39699.0
2016-06-20 10:30:00,51.52,51.6,51.49,51.54,23619.0,41.7313,41.7961,41.707,41.7475,23619.0
2016-06-20 10:35:00,51.55,51.55,51.48,51.55,20603.0,41.7556,41.7556,41.6989,41.7556,20603.0
2016-06-20 10:40:00,51.56,51.61,51.54,51.61,60589.0,41.7637,41.8042,41.7475,41.8042,60589.0
2016-06-20 10:45:00,51.63,51.69,51.62,51.64,19438.0,41.8204,41.869,41.8123,41.8285,19438.0
2016-06-20 10:50:00,51.64,51.66,51.58,51.65,16508.0,41.8285,41.8447,41.7799,41.8366,16508.0
2016-06-20 10:55:00,51.67,51.67,51.6,51.61,15867.0,41.8528,41.8528,41.7961,41.8042,15867.0
2016-06-20 11:00:00,51.61,51.64,51.58,51.58,21013.0,41.8042,41.8285,41.7799,41.7799,21013.0
2016-06-20 11:05:00,51.59,51.61,51.54,51.54,39069.0,41.788,41.8042,41.7475,41.7475,39069.0
2016-06-20 11:10:00,51.54,51.56,51.51,51.54,24306.0,41.7475,41.7637,41.7232,41.7475,24306.0
2016-06-20 11:15:00,51.54,51.57,51.53,51.55,23206.0,41.7475,41.7718,41.7394,41.7556,23206.0
2016-06-20 11:20:00,51.54,51.58,51.52,51.54,23803.0,41.7475,41.7799,41.7313,41.7475,23803.0
2016-06-20 11:25:00,51.55,51.61,51.53,51.56,16249.0,41.7556,41.8042,41.7394,41.7637,16249.0
2016-06-20 11:30:00,51.57,51.57,51.51,51.54,11734.0,41.7718,41.7718,41.7232,41.7475,11734.0
2016-06-20 11:35:00,51.53,51.56,51.51,51.56,16731.0,41.7394,41.7637,41.7232,41.7637,16731.0
2016-06-20 11:40:00,51.57,51.59,51.52,51.58,14195.0,41.7718,41.788,41.7313,41.7799,14195.0
2016-06-20 11:45:00,51.57,51.57,51.49,51.51,11172.0,41.7718,41.7718,41.707,41.7232,11172.0
2016-06-20 11:50:00,51.51,51.54,51.46,51.47,18213.0,41.7232,41.7475,41.6827,41.6908,18213.0
2016-06-20 11:55:00,51.47,51.53,51.45,51.52,16786.0,41.6908,41.7394,41.6746,41.7313,16786.0
2016-06-20 12:00:00,51.53,51.53,51.49,51.5,14407.0,41.7394,41.7394,41.707,41.7151,14407.0
2016-06-20 12:05:00,51.5,51.5,51.44,51.45,23183.0,41.7151,41.7151,41.6665,41.6746,23183.0
2016-06-20 12:10:00,51.46,51.46,51.42,51.44,8224.0,41.6827,41.6827,41.6503,41.6665,8224.0
2016-06-20 12:15:00,51.44,51.5,51.44,51.48,11358.0,41.6665,41.7151,41.6665,41.6989,11358.0
2016-06-20 12:20:00,51.48,51.51,51.46,51.49,12591.0,41.6989,41.7232,41.6827,41.707,12591.0
2016-06-20 12:25:00,51.48,51.48,51.45,51.46,8200.0,41.6989,41.6989,41.6746,41.6827,8200.0
2016-06-20 12:30:00,51.46,51.5,51.45,51.49,15081.0,41.6827,41.7151,41.6746,41.707,15081.0
2016-06-20 12:35:00,51.49,51.49,51.46,51.47,11276.0,41.707,41.707,41.6827,41.6908,11276.0
2016-06-20 12:40:00,51.47,51.5,51.46,51.49,8477.0,41.6908,41.7151,41.6827,41.707,8477.0
2016-06-20 12:45:00,51.48,51.51,51.47,51.5,7307.0,41.6989,41.7232,41.6908,41.7151,7307.0
2016-06-20 12:50:00,51.5,51.58,51.49,51.58,12627.0,41.7151,41.7799,41.707,41.7799,12627.0
2016-06-20 12:55:00,51.57,51.59,51.55,51.57,13658.0,41.7718,41.788,41.7556,41.7718,13658.0
2016-06-20 13:00:00,51.56,51.59,51.55,51.57,11733.0,41.7637,41.788,41.7556,41.7718,11733.0
2016-06-20 13:05:00,51.57,51.57,51.53,51.54,9314.0,41.7718,41.7718,41.7394,41.7475,9314.0
2016-06-20 13:10:00,51.55,51.56,51.45,51.45,14406.0,41.7556,41.7637,41.6746,41.6746,14406.0
2016-06-20 13:15:00,51.44,51.5,51.44,51.46,14047.0,41.6665,41.7151,41.6665,41.6827,14047.0
2016-06-20 13:20:00,51.46,51.49,51.42,51.49,14949.0,41.6827,41.707,41.6503,41.707,14949.0
2016-06-20 13:25:00,51.49,51.51,51.47,51.5,15486.0,41.707,41.7232,41.6908,41.7151,15486.0
2016-06-20 13:30:00,51.5,51.51,51.46,51.48,16129.0,41.7151,41.7232,41.6827,41.6989,16129.0
2016-06-20 13:35:00,51.47,51.5,51.46,51.48,17859.0,41.6908,41.7151,41.6827,41.6989,17859.0
2016-06-20 13:40:00,51.48,51.53,51.48,51.51,14407.0,41.6989,41.7394,41.6989,41.7232,14407.0
2016-06-20 13:45:00,51.51,51.56,51.5,51.54,15986.0,41.7232,41.7637,41.7151,41.7475,15986.0
2016-06-20 13:50:00,51.54,51.58,51.52,51.57,44084.0,41.7475,41.7799,41.7313,41.7718,44084.0
2016-06-20 13:55:00,51.56,51.61,51.56,51.58,17335.0,41.7637,41.8042,41.7637,41.7799,17335.0
2016-06-20 14:00:00,51.58,51.61,51.55,51.59,11260.0,41.7799,41.8042,41.7556,41.788,11260.0
2016-06-20 14:05:00,51.59,51.59,51.54,51.55,11509.0,41.788,41.788,41.7475,41.7556,11509.0
2016-06-20 14:10:00,51.54,51.57,51.51,51.53,18431.0,41.7475,41.7718,41.7232,41.7394,18431.0
2016-06-20 14:15:00,51.53,51.56,51.51,51.55,15844.0,41.7394,41.7637,41.7232,41.7556,15844.0
2016-06-20 14:20:00,51.55,51.57,51.53,51.57,15760.0,41.7556,41.7718,41.7394,41.7718,15760.0
2016-06-20 14:25:00,51.57,51.57,51.5,51.51,27398.0,41.7718,41.7718,41.7151,41.7232,27398.0
2016-06-20 14:30:00,51.5,51.51,51.39,51.41,40923.0,41.7151,41.7232,41.626,41.6422,40923.0
2016-06-20 14:35:00,51.41,51.44,51.38,51.38,16828.0,41.6422,41.6665,41.6179,41.6179,16828.0
2016-06-20 14:40:00,51.39,51.46,51.39,51.44,22703.0,41.626,41.6827,41.626,41.6665,22703.0
2016-06-20 14:45:00,51.44,51.45,51.41,51.45,21886.0,41.6665,41.6746,41.6422,41.6746,21886.0
2016-06-20 14:50:00,51.45,51.45,51.41,51.42,24147.0,41.6746,41.6746,41.6422,41.6503,24147.0
2016-06-20 14:55:00,51.42,51.46,51.41,51.43,28617.0,41.6503,41.6827,41.6422,41.6584,28617.0
2016-06-20 15:00:00,51.43,51.45,51.42,51.45,26620.0,41.6584,41.6746,41.6503,41.6746,26620.0
2016-06-20 15:05:00,51.45,51.47,51.4,51.42,33572.0,41.6746,41.6908,41.6341,41.6503,33572.0
2016-06-20 15:10:00,51.41,51.42,51.4,51.4,30274.0,41.6422,41.6503,41.6341,41.6341,30274.0
2016-06-20 15:15:00,51.4,51.4,51.36,51.39,32242.0,41.6341,41.6341,41.6017,41.626,32242.0
2016-06-20 15:20:00,51.4,51.42,51.38,51.41,27476.0,41.6341,41.6503,41.6179,41.6422,27476.0
2016-06-20 15:25:00,51.41,51.42,51.38,51.4,33676.0,41.6422,41.6503,41.6179,41.6341,33676.0
2016-06-20 15:30:00,51.4,51.41,51.39,51.4,24547.0,41.6341,41.6422,41.626,41.6341,24547.0
2016-06-20 15:35:00,51.4,51.43,51.4,51.43,23194.0,41.6341,41.6584,41.6341,41.6584,23194.0
2016-06-20 15:40:00,51.43,51.48,51.41,51.46,38966.0,41.6584,41.6989,41.6422,41.6827,38966.0
2016-06-20 15:45:00,51.47,51.47,51.34,51.35,64851.0,41.6908,41.6908,41.5855,41.5936,64851.0
2016-06-20 15:50:00,51.36,51.36,51.29,51.29,55681.0,41.6017,41.6017,41.545,41.545,55681.0
2016-06-20 15:55:00,51.29,51.33,51.29,51.3,113051.0,41.545,41.5774,41.545,41.5531,113051.0
2016-06-21 09:30:00,51.26,51.27,50.82,50.85,41004.0,41.5207,41.5288,41.1643,41.1886,41004.0
2016-06-21 09:35:00,50.89,51.0,50.81,50.91,29794.0,41.221,41.3101,41.1562,41.2372,29794.0
2016-06-21 09:40:00,50.92,50.92,50.61,50.62,36566.0,41.2453,41.2453,40.9942,41.0023,36566.0
2016-06-21 09:45:00,50.61,50.67,50.55,50.63,57359.0,40.9942,41.0428,40.9456,41.0104,57359.0
2016-06-21 09:50:00,50.61,50.61,50.4,50.5,98053.0,40.9942,40.9942,40.8241,40.9051,98053.0
2016-06-21 09:55:00,50.49,50.49,50.25,50.3,69163.0,40.897,40.897,40.7026,40.7431,69163.0
2016-06-21 10:00:00,50.32,50.32,49.93,49.97,106257.0,40.7593,40.7593,40.4434,40.4758,106257.0
2016-06-21 10:05:00,49.96,50.17,49.96,50.16,96709.0,40.4677,40.6378,40.4677,40.6297,96709.0
2016-06-21 10:10:00,50.16,50.38,50.11,50.32,39326.0,40.6297,40.8079,40.5892,40.7593,39326.0
2016-06-21 10:15:00,50.32,50.35,50.07,50.14,67591.0,40.7593,40.7836,40.5568,40.6135,67591.0
2016-06-21 10:20:00,50.14,50.17,50.01,50.03,60978.0,40.6135,40.6378,40.5082,40.5244,60978.0
2016-06-21 10:25:00,50.03,50.15,50.0,50.13,40935.0,40.5244,40.6216,40.5001,40.6054,40935.0
2016-06-21 10:30:00,50.14,50.22,50.13,50.2,32487.0,40.6135,40.6783,40.6054,40.6621,32487.0
2016-06-21 10:35:00,50.19,50.23,50.15,50.17,61148.0,40.654,40.6864,40.6216,40.6378,61148.0
2016-06-21 10:40:00,50.18,50.2,50.12,50.15,22951.0,40.6459,40.6621,40.5973,40.6216,22951.0
2016-06-21 10:45:00,50.16,50.17,50.05,50.05,30623.0,40.6297,40.6378,40.5406,40.5406,30623.0
2016-06-21 10:50:00,50.04,50.08,50.02,50.06,30226.0,40.5325,40.5649,40.5163,40.5487,30226.0
2016-06-21 10:55:00,50.06,50.08,50.0,50.01,33294.0,40.5487,40.5649,40.5001,40.5082,33294.0
2016-06-21 11:00:00,50.01,50.16,50.01,50.13,34609.0,40.5082,40.6297,40.5082,40.6054,34609.0
2016-06-21 11:05:00,50.14,50.16,50.08,50.08,18158.0,40.6135,40.6297,40.5649,40.5649,18158.0
2016-06-21 11:10:00,50.08,50.08,49.98,50.08,23898.0,40.5649,40.5649,40.4839,40.5649,23898.0
2016-06-21 11:15:00,50.09,50.17,50.09,50.17,17620.0,40.573,40.6378,40.573,40.6378,17620.0
2016-06-21 11:20:00,50.17,50.23,50.16,50.16,23836.0,40.6378,40.6864,40.6297,40.6297,23836.0
2016-06-21 11:25:00,50.16,50.18,50.1,50.14,22458.0,40.6297,40.6459,40.5811,40.6135,22458.0
2016-06-21 11:30:00,50.15,50.15,49.97,49.98,27090.0,40.6216,40.6216,40.4758,40.4839,27090.0
2016-06-21 11:35:00,49.99,50.01,49.97,50.0,26740.0,40.492,40.5082,40.4758,40.5001,26740.0
2016-06-21 11:40:00,50.01,50.01,49.97,49.98,28960.0,40.5082,40.5082,40.4758,40.4839,28960.0
2016-06-21 11:45:00,49.98,49.99,49.92,49.92,32829.0,40.4839,40.492,40.4353,40.4353,32829.0
2016-06-21 11:50:00,49.92,49.92,49.82,49.83,30897.0,40.4353,40.4353,40.3543,40.3624,30897.0
2016-06-21 11:55:00,49.83,49.96,49.83,49.94,24871.0,40.3624,40.4677,40.3624,40.4515,24871.0
2016-06-21 12:00:00,49.95,50.03,49.95,50.02,22249.0,40.4596,40.5244,40.4596,40.5163,22249.0
2016-06-21 12:05:00,50.02,50.09,50.02,50.03,26763.0,40.5163,40.573,40.5163,40.5244,26763.0
2016-06-21 12:10:00,50.03,50.09,50.0,50.09,32663.0,40.5244,40.573,40.5001,40.573,32663.0
2016-06-21 12:15:00,50.09,50.16,50.09,50.13,19369.0,40.573,40.6297,40.573,40.6054,19369.0
2016-06-21 12:20:00,50.13,50.16,50.12,50.12,43485.0,40.6054,40.6297,40.5973,40.5973,43485.0
2016-06-21 12:25:00,50.13,50.15,50.1,50.14,34632.0,40.6054,40.6216,40.5811,40.6135,34632.0
2016-06-21 12:30:00,50.15,50.17,50.11,50.12,19094.0,40.6216,40.6378,40.5892,40.5973,19094.0
2016-06-21 12:35:00,50.12,50.13,50.1,50.11,16063.0,40.5973,40.6054,40.5811,40.5892,16063.0
2016-06-21 12:40:00,50.11,50.12,50.05,50.06,17016.0,40.5892,40.5973,40.5406,40.5487,17016.0
2016-06-21 12:45:00,50.06,50.07,50.03,50.07,17237.0,40.5487,40.5568,40.5244,40.5568,17237.0
2016-06-21 12:50:00,50.06,50.08,50.04,50.05,10928.0,40.5487,40.5649,40.5325,40.5406,10928.0
2016-06-21 12:55:00,50.04,50.05,49.99,49.99,26378.0,40.5325,40.5406,40.492,40.492,26378.0
2016-06-21 13:00:00,50.0,50.04,49.99,50.01,69610.0,40.5001,40.5325,40.492,40.5082,69610.0
2016-06-21 13:05:00,50.01,50.04,50.0,50.01,34083.0,40.5082,40.5325,40.5001,40.5082,34083.0
2016-06-21 13:10:00,50.01,50.01,49.96,49.96,21937.0,40.5082,40.5082,40.4677,40.4677,21937.0
2016-06-21 13:15:00,49.96,49.97,49.94,49.95,18356.0,40.4677,40.4758,40.4515,40.4596,18356.0
2016-06-21 13:20:00,49.96,49.98,49.93,49.96,22290.0,40.4677,40.4839,40.4434,40.4677,22290.0
2016-06-21 13:25:00,49.96,49.96,49.95,49.96,6926.0,40.4677,40.4677,40.4596,40.4677,6926.0
2016-06-21 13:30:00,49.96,49.99,49.95,49.96,34683.0,40.4677,40.492,40.4596,40.4677,34683.0
2016-06-21 13:35:00,49.96,49.98,49.91,49.93,25044.0,40.4677,40.4839,40.4272,40.4434,25044.0
2016-06-21 13:40:00,49.94,49.94,49.85,49.86,103645.0,40.4515,40.4515,40.3786,40.3867,103645.0
2016-06-21 13:45:00,49.86,49.86,49.72,49.77,160965.0,40.3867,40.3867,40.2733,40.3138,160965.0
2016-06-21 13:50:00,49.76,49.84,49.67,49.83,146932.0,40.3057,40.3705,40.2328,40.3624,146932.0
2016-06-21 13:55:00,49.83,49.93,49.83,49.93,18460.0,40.3624,40.4434,40.3624,40.4434,18460.0
2016-06-21 14:00:00,49.93,49.94,49.86,49.92,29539.0,40.4434,40.4515,40.3867,40.4353,29539.0
2016-06-21 14:05:00,49.93,49.99,49.93,49.99,20823.0,40.4434,40.492,40.4434,40.492,20823.0
2016-06-21 14:10:00,49.99,50.06,49.99,50.06,18453.0,40.492,40.5487,40.492,40.5487,18453.0
2016-06-21 14:15:00,50.05,50.08,49.99,50.07,31398.0,40.5406,40.5649,40.492,40.5568,31398.0
2016-06-21 14:20:00,50.07,50.13,50.07,50.12,18756.0,40.5568,40.6054,40.5568,40.5973,18756.0
2016-06-21 14:25:00,50.13,50.14,50.07,50.1,26039.0,40.6054,40.6135,40.5568,40.5811,26039.0
2016-06-21 14:30:00,50.11,50.12,50.09,50.12,28514.0,40.5892,40.5973,40.573,40.5973,28514.0
2016-06-21 14:35:00,50.12,50.18,50.08,50.09,59965.0,40.5973,40.6459,40.5649,40.573,59965.0
2016-06-21 14:40:00,50.09,50.09,50.0,50.01,45487.0,40.573,40.573,40.5001,40.5082,45487.0
2016-06-21 14:45:00,50.02,50.02,49.96,50.0,36514.0,40.5163,40.5163,40.4677,40.5001,36514.0
2016-06-21 14:50:00,49.99,49.99,49.96,49.97,25772.0,40.492,40.492,40.4677,40.4758,25772.0
2016-06-21 14:55:00,49.97,50.01,49.95,49.96,33320.0,40.4758,40.5082,40.4596,40.4677,33320.0
2016-06-21 15:00:00,49.95,49.97,49.9,49.9,31019.0,40.4596,40.4758,40.4191,40.4191,31019.0
2016-06-21 15:05:00,49.9,49.91,49.83,49.84,27166.0,40.4191,40.4272,40.3624,40.3705,27166.0
2016-06-21 15:10:00,49.84,49.85,49.8,49.84,54566.0,40.3705,40.3786,40.3381,40.3705,54566.0
2016-06-21 15:15:00,49.84,49.9,49.82,49.9,25064.0,40.3705,40.4191,40.3543,40.4191,25064.0
2016-06-21 15:20:00,49.9,49.9,49.84,49.89,35886.0,40.4191,40.4191,40.3705,40.411,35886.0
2016-06-21 15:25:00,49.89,49.96,49.88,49.95,31451.0,40.411,40.4677,40.4029,40.4596,31451.0
2016-06-21 15:30:00,49.95,49.95,49.9,49.9,47375.0,40.4596,40.4596,40.4191,40.4191,47375.0
2016-06-21 15:35:00,49.91,49.97,49.9,49.96,47442.0,40.4272,40.4758,40.4191,40.4677,47442.0
2016-06-21 15:40:00,49.96,49.96,49.89,49.91,51885.0,40.4677,40.4677,40.411,40.4272,51885.0
2016-06-21 15:45:00,49.9,49.97,49.89,49.97,68198.0,40.4191,40.4758,40.411,40.4758,68198.0
2016-06-21 15:50:00,49.96,50.0,49.93,50.0,89529.0,40.4677,40.5001,40.4434,40.5001,89529.0
2016-06-21 15:55:00,49.99,50.02,49.96,49.99,311336.0,40.492,40.5163,40.4677,40.492,311336.0
2016-06-22 09:30:00,50.34,50.48,50.15,50.15,41866.0,40.7755,40.8889,40.6216,40.6216,41866.0
2016-06-22 09:35:00,50.21,50.21,49.91,49.99,28956.0,40.6702,40.6702,40.4272,40.492,28956.0
2016-06-22 09:40:00,50.0,50.09,49.93,50.09,29873.0,40.5001,40.573,40.4434,40.573,29873.0
2016-06-22 09:45:00,50.08,50.24,50.07,50.14,31164.0,40.5649,40.6945,40.5568,40.6135,31164.0
2016-06-22 09:50:00,50.14,50.22,50.1,50.22,16799.0,40.6135,40.6783,40.5811,40.6783,16799.0
2016-06-22 09:55:00,50.2,50.26,50.16,50.16,18393.0,40.6621,40.7107,40.6297,40.6297,18393.0
2016-06-22 10:00:00,50.16,50.18,50.04,50.04,24930.0,40.6297,40.6459,40.5325,40.5325,24930.0
2016-06-22 10:05:00,50.04,50.06,49.9,49.93,29540.0,40.5325,40.5487,40.4191,40.4434,29540.0
2016-06-22 10:10:00,49.93,49.96,49.84,49.87,29750.0,40.4434,40.4677,40.3705,40.3948,29750.0
2016-06-22 10:15:00,49.86,49.9,49.81,49.88,31910.0,40.3867,40.4191,40.3462,40.4029,31910.0
2016-06-22 10:20:00,49.88,49.94,49.84,49.88,47916.0,40.4029,40.4515,40.3705,40.4029,47916.0
2016-06-22 10:25:00,49.87,49.92,49.8,49.91,40775.0,40.3948,40.4353,40.3381,40.4272,40775.0
2016-06-22 10:30:00,49.9,49.9,49.7,49.73,62112.0,40.4191,40.4191,40.2571,40.2814,62112.0
2016-06-22 10:35:00,49.73,49.73,49.63,49.69,54202.0,40.2814,40.2814,40.2004,40.249,54202.0
2016-06-22 10:40:00,49.69,49.72,49.65,49.7,31995.0,40.249,40.2733,40.2166,40.2571,31995.0
2016-06-22 10:45:00,49.71,49.76,49.67,49.72,36386.0,40.2652,40.3057,40.2328,40.2733,36386.0
2016-06-22 10:50:00,49.72,49.88,49.72,49.86,64378.0,40.2733,40.4029,40.2733,40.3867,64378.0
2016-06-22 10:55:00,49.88,49.89,49.74,49.74,72363.0,40.4029,40.411,40.2895,40.2895,72363.0
2016-06-22 11:00:00,49.75,49.81,49.72,49.8,60062.0,40.2976,40.3462,40.2733,40.3381,60062.0
2016-06-22 11:05:00,49.79,49.8,49.73,49.78,60766.0,40.33,40.3381,40.2814,40.3219,60766.0
2016-06-22 11:10:00,49.78,49.84,49.76,49.79,38998.0,40.3219,40.3705,40.3057,40.33,38998.0
2016-06-22 11:15:00,49.78,49.83,49.75,49.8,35102.0,40.3219,40.3624,40.2976,40.3381,35102.0
2016-06-22 11:20:00,49.8,49.84,49.76,49.76,46246.0,40.3381,40.3705,40.3057,40.3057,46246.0
2016-06-22 11:25:00,49.76,49.79,49.75,49.78,23718.0,40.3057,40.33,40.2976,40.3219,23718.0
2016-06-22 11:30:00,49.78,49.78,49.55,49.57,50305.0,40.3219,40.3219,40.1356,40.1518,50305.0
2016-06-22 11:35:00,49.58,49.6,49.56,49.57,24691.0,40.1599,40.1761,40.1437,40.1518,24691.0
2016-06-22 11:40:00,49.57,49.67,49.55,49.66,22888.0,40.1518,40.2328,40.1356,40.2247,22888.0
2016-06-22 11:45:00,49.66,49.66,49.56,49.6,27868.0,40.2247,40.2247,40.1437,40.1761,27868.0
2016-06-22 11:50:00,49.6,49.65,49.59,49.64,35166.0,40.1761,40.2166,40.168,40.2085,35166.0
2016-06-22 11:55:00,49.64,49.74,49.64,49.68,26737.0,40.2085,40.2895,40.2085,40.2409,26737.0
2016-06-22 12:00:00,49.67,49.72,49.65,49.72,25116.0,40.2328,40.2733,40.2166,40.2733,25116.0
2016-06-22 12:05:00,49.73,49.73,49.59,49.59,36443.0,40.2814,40.2814,40.168,40.168,36443.0
2016-06-22 12:10:00,49.59,49.66,49.59,49.63,29931.0,40.168,40.2247,40.168,40.2004,29931.0
2016-06-22 12:15:00,49.62,49.65,49.6,49.63,28692.0,40.1923,40.2166,40.1761,40.2004,28692.0
2016-06-22 12:20:00,49.62,49.63,49.54,49.56,29005.0,40.1923,40.2004,40.1275,40.1437,29005.0
2016-06-22 12:25:00,49.55,49.56,49.49,49.5,31164.0,40.1356,40.1437,40.087,40.0951,31164.0
2016-06-22 12:30:00,49.5,49.51,49.45,49.49,36880.0,40.0951,40.1032,40.0546,40.087,36880.0
2016-06-22 12:35:00,49.48,49.49,49.41,49.42,28270.0,40.0789,40.087,40.0222,40.0303,28270.0
2016-06-22 12:40:00,49.42,49.48,49.42,49.47,23759.0,40.0303,40.0789,40.0303,40.0708,23759.0
2016-06-22 12:45:00,49.48,49.52,49.46,49.52,17706.0,40.0789,40.1113,40.0627,40.1113,17706.0
2016-06-22 12:50:00,49.52,49.68,49.52,49.64,30369.0,40.1113,40.2409,40.1113,40.2085,30369.0
2016-06-22 12:55:00,49.64,49.65,49.61,49.65,28768.0,40.2085,40.2166,40.1842,40.2166,28768.0
2016-06-22 13:00:00,49.64,49.65,49.59,49.6,30526.0,40.2085,40.2166,40.168,40.1761,30526.0
2016-06-22 13:05:00,49.59,49.62,49.54,49.55,19279.0,40.168,40.1923,40.1275,40.1356,19279.0
2016-06-22 13:10:00,49.55,49.67,49.54,49.67,24553.0,40.1356,40.2328,40.1275,40.2328,24553.0
2016-06-22 13:15:00,49.67,49.67,49.57,49.61,50482.0,40.2328,40.2328,40.1518,40.1842,50482.0
2016-06-22 13:20:00,49.6,49.61,49.58,49.59,16671.0,40.1761,40.1842,40.1599,40.168,16671.0
2016-06-22 13:25:00,49.59,49.71,49.57,49.69,26588.0,40.168,40.2652,40.1518,40.249,26588.0
2016-06-22 13:30:00,49.7,49.7,49.64,49.66,26283.0,40.2571,40.2571,40.2085,40.2247,26283.0
2016-06-22 13:35:00,49.66,49.68,49.63,49.66,22242.0,40.2247,40.2409,40.2004,40.2247,22242.0
2016-06-22 13:40:00,49.66,49.7,49.65,49.69,27129.0,40.2247,40.2571,40.2166,40.249,27129.0
2016-06-22 13:45:00,49.68,49.69,49.61,49.61,18099.0,40.2409,40.249,40.1842,40.1842,18099.0
2016-06-22 13:50:00,49.61,49.65,49.6,49.62,25556.0,40.1842,40.2166,40.1761,40.1923,25556.0
2016-06-22 13:55:00,49.62,49.65,49.61,49.65,20538.0,40.1923,40.2166,40.1842,40.2166,20538.0
2016-06-22 14:00:00,49.64,49.64,49.59,49.59,20885.0,40.2085,40.2085,40.168,40.168,20885.0
2016-06-22 14:05:00,49.59,49.62,49.57,49.58,26212.0,40.168,40.1923,40.1518,40.1599,26212.0
2016-06-22 14:10:00,49.58,49.61,49.57,49.6,35084.0,40.1599,40.1842,40.1518,40.1761,35084.0
2016-06-22 14:15:00,49.6,49.64,49.57,49.63,32479.0,40.1761,40.2085,40.1518,40.2004,32479.0
2016-06-22 14:20:00,49.62,49.63,49.56,49.58,27266.0,40.1923,40.2004,40.1437,40.1599,27266.0
2016-06-22 14:25:00,49.59,49.66,49.58,49.65,38025.0,40.168,40.2247,40.1599,40.2166,38025.0
2016-06-22 14:30:00,49.65,49.68,49.6,49.63,35528.0,40.2166,40.2409,40.1761,40.2004,35528.0
2016-06-22 14:35:00,49.63,49.64,49.59,49.6,23916.0,40.2004,40.2085,40.168,40.1761,23916.0
2016-06-22 14:40:00,49.6,49.61,49.58,49.59,22507.0,40.1761,40.1842,40.1599,40.168,22507.0
2016-06-22 14:45:00,49.59,49.61,49.56,49.58,27516.0,40.168,40.1842,40.1437,40.1599,27516.0
2016-06-22 14:50:00,49.58,49.61,49.57,49.61,29586.0,40.1599,40.1842,40.1518,40.1842,29586.0
2016-06-22 14:55:00,49.62,49.64,49.6,49.62,40022.0,40.1923,40.2085,40.1761,40.1923,40022.0
2016-06-22 15:00:00,49.62,49.64,49.58,49.59,28404.0,40.1923,40.2085,40.1599,40.168,28404.0
2016-06-22 15:05:00,49.59,49.59,49.48,49.49,46212.0,40.168,40.168,40.0789,40.087,46212.0
2016-06-22 15:10:00,49.49,49.54,49.49,49.49,38237.0,40.087,40.1275,40.087,40.087,38237.0
2016-06-22 15:15:00,49.48,49.53,49.48,49.52,48860.0,40.0789,40.1194,40.0789,40.1113,48860.0
2016-06-22 15:20:00,49.51,49.6,49.48,49.58,88420.0,40.1032,40.1761,40.0789,40.1599,88420.0
2016-06-22 15:25:00,49.57,49.64,49.56,49.61,111256.0,40.1518,40.2085,40.1437,40.1842,111256.0
2016-06-22 15:30:00,49.6,49.62,49.54,49.57,91860.0,40.1761,40.1923,40.1275,40.1518,91860.0
2016-06-22 15:35:00,49.57,49.61,49.55,49.61,64926.0,40.1518,40.1842,40.1356,40.1842,64926.0
2016-06-22 15:40:00,49.61,49.65,49.57,49.58,71270.0,40.1842,40.2166,40.1518,40.1599,71270.0
2016-06-22 15:45:00,49.58,49.61,49.56,49.58,73896.0,40.1599,40.1842,40.1437,40.1599,73896.0
2016-06-22 15:50:00,49.57,49.58,49.53,49.57,95054.0,40.1518,40.1599,40.1194,40.1518,95054.0
2016-06-22 15:55:00,49.57,49.62,49.52,49.56,185343.0,40.1518,40.1923,40.1113,40.1437,185343.0
2016-06-23 09:30:00,50.29,50.31,49.87,49.89,107637.0,40.735,40.7512,40.3948,40.411,107637.0
2016-06-23 09:35:00,49.91,50.01,49.78,49.99,113359.0,40.4272,40.5082,40.3219,40.492,113359.0
2016-06-23 09:40:00,49.98,50.04,49.85,49.88,44997.0,40.4839,40.5325,40.3786,40.4029,44997.0
2016-06-23 09:45:00,49.88,49.92,49.73,49.76,52679.0,40.4029,40.4353,40.2814,40.3057,52679.0
2016-06-23 09:50:00,49.74,49.84,49.52,49.52,67681.0,40.2895,40.3705,40.1113,40.1113,67681.0
2016-06-23 09:55:00,49.51,49.83,49.51,49.78,34295.0,40.1032,40.3624,40.1032,40.3219,34295.0
2016-06-23 10:00:00,49.8,50.02,49.77,50.02,31092.0,40.3381,40.5163,40.3138,40.5163,31092.0
2016-06-23 10:05:00,50.02,50.04,49.94,49.94,48517.0,40.5163,40.5325,40.4515,40.4515,48517.0
2016-06-23 10:10:00,49.94,49.96,49.85,49.93,50667.0,40.4515,40.4677,40.3786,40.4434,50667.0
2016-06-23 10:15:00,49.94,50.03,49.9,49.94,45941.0,40.4515,40.5244,40.4191,40.4515,45941.0
2016-06-23 10:20:00,49.95,50.07,49.91,50.07,38893.0,40.4596,40.5568,40.4272,40.5568,38893.0
2016-06-23 10:25:00,50.06,50.1,49.95,49.95,36263.0,40.5487,40.5811,40.4596,40.4596,36263.0
2016-06-23 10:30:00,49.95,50.01,49.89,49.95,32112.0,40.4596,40.5082,40.411,40.4596,32112.0
2016-06-23 10:35:00,49.97,50.0,49.9,49.99,26402.0,40.4758,40.5001,40.4191,40.492,26402.0
2016-06-23 10:40:00,50.0,50.04,49.99,50.0,36221.0,40.5001,40.5325,40.492,40.5001,36221.0
2016-06-23 10:45:00,50.01,50.02,49.85,49.92,51313.0,40.5082,40.5163,40.3786,40.4353,51313.0
2016-06-23 10:50:00,49.92,49.93,49.85,49.91,39943.0,40.4353,40.4434,40.3786,40.4272,39943.0
2016-06-23 10:55:00,49.92,49.99,49.9,49.95,27960.0,40.4353,40.492,40.4191,40.4596,27960.0
2016-06-23 11:00:00,49.95,50.01,49.94,49.95,47005.0,40.4596,40.5082,40.4515,40.4596,47005.0
2016-06-23 11:05:00,49.95,50.07,49.93,50.05,33208.0,40.4596,40.5568,40.4434,40.5406,33208.0
2016-06-23 11:10:00,50.05,50.12,50.02,50.08,35964.0,40.5406,40.5973,40.5163,40.5649,35964.0
2016-06-23 11:15:00,50.08,50.12,50.06,50.09,63046.0,40.5649,40.5973,40.5487,40.573,63046.0
2016-06-23 11:20:00,50.08,50.11,50.02,50.05,49423.0,40.5649,40.5892,40.5163,40.5406,49423.0
2016-06-23 11:25:00,50.04,50.05,49.98,50.04,37000.0,40.5325,40.5406,40.4839,40.5325,37000.0
2016-06-23 11:30:00,50.05,50.05,50.02,50.05,22906.0,40.5406,40.5406,40.5163,40.5406,22906.0
2016-06-23 11:35:00,50.05,50.05,50.0,50.0,33668.0,40.5406,40.5406,40.5001,40.5001,33668.0
2016-06-23 11:40:00,50.01,50.02,49.92,49.95,34847.0,40.5082,40.5163,40.4353,40.4596,34847.0
2016-06-23 11:45:00,49.94,50.03,49.92,50.03,18561.0,40.4515,40.5244,40.4353,40.5244,18561.0
2016-06-23 11:50:00,50.03,50.08,50.01,50.04,32765.0,40.5244,40.5649,40.5082,40.5325,32765.0
2016-06-23 11:55:00,50.03,50.11,50.03,50.09,30944.0,40.5244,40.5892,40.5244,40.573,30944.0
2016-06-23 12:00:00,50.1,50.12,50.04,50.07,29714.0,40.5811,40.5973,40.5325,40.5568,29714.0
2016-06-23 12:05:00,50.08,50.12,50.07,50.08,38141.0,40.5649,40.5973,40.5568,40.5649,38141.0
2016-06-23 12:10:00,50.09,50.12,50.07,50.08,17164.0,40.573,40.5973,40.5568,40.5649,17164.0
2016-06-23 12:15:00,50.08,50.12,50.07,50.09,20803.0,40.5649,40.5973,40.5568,40.573,20803.0
2016-06-23 12:20:00,50.1,50.11,50.07,50.1,18581.0,40.5811,40.5892,40.5568,40.5811,18581.0
2016-06-23 12:25:00,50.1,50.12,50.09,50.1,15728.0,40.5811,40.5973,40.573,40.5811,15728.0
2016-06-23 12:30:00,50.09,50.11,50.07,50.1,33405.0,40.573,40.5892,40.5568,40.5811,33405.0
2016-06-23 12:35:00,50.1,50.16,50.09,50.16,26955.0,40.5811,40.6297,40.573,40.6297,26955.0
2016-06-23 12:40:00,50.16,50.2,50.14,50.14,16298.0,40.6297,40.6621,40.6135,40.6135,16298.0
2016-06-23 12:45:00,50.15,50.15,50.09,50.1,19583.0,40.6216,40.6216,40.573,40.5811,19583.0
2016-06-23 12:50:00,50.09,50.15,50.08,50.09,25559.0,40.573,40.6216,40.5649,40.573,25559.0
2016-06-23 12:55:00,50.09,50.1,50.07,50.08,22827.0,40.573,40.5811,40.5568,40.5649,22827.0
2016-06-23 13:00:00,50.09,50.1,50.09,50.1,22407.0,40.573,40.5811,40.573,40.5811,22407.0
2016-06-23 13:05:00,50.09,50.11,50.03,50.1,25194.0,40.573,40.5892,40.5244,40.5811,25194.0
2016-06-23 13:10:00,50.11,50.18,50.1,50.18,17209.0,40.5892,40.6459,40.5811,40.6459,17209.0
2016-06-23 13:15:00,50.19,50.21,50.15,50.2,16443.0,40.654,40.6702,40.6216,40.6621,16443.0
2016-06-23 13:20:00,50.2,50.25,50.19,50.25,17508.0,40.6621,40.7026,40.654,40.7026,17508.0
2016-06-23 13:25:00,50.24,50.25,50.22,50.23,10940.0,40.6945,40.7026,40.6783,40.6864,10940.0
2016-06-23 13:30:00,50.23,50.28,50.22,50.24,24505.0,40.6864,40.7269,40.6783,40.6945,24505.0
2016-06-23 13:35:00,50.24,50.25,50.22,50.24,9088.0,40.6945,40.7026,40.6783,40.6945,9088.0
2016-06-23 13:40:00,50.25,50.25,50.16,50.17,19373.0,40.7026,40.7026,40.6297,40.6378,19373.0
2016-06-23 13:45:00,50.18,50.2,50.15,50.16,16467.0,40.6459,40.6621,40.6216,40.6297,16467.0
2016-06-23 13:50:00,50.16,50.23,50.16,50.22,10426.0,40.6297,40.6864,40.6297,40.6783,10426.0
2016-06-23 13:55:00,50.23,50.25,50.22,50.23,13635.0,40.6864,40.7026,40.6783,40.6864,13635.0
2016-06-23 14:00:00,50.23,50.23,50.19,50.19,20278.0,40.6864,40.6864,40.654,40.654,20278.0
2016-06-23 14:05:00,50.2,50.26,50.17,50.26,15971.0,40.6621,40.7107,40.6378,40.7107,15971.0
2016-06-23 14:10:00,50.26,50.29,50.26,50.28,15356.0,40.7107,40.735,40.7107,40.7269,15356.0
2016-06-23 14:15:00,50.28,50.3,50.26,50.27,12937.0,40.7269,40.7431,40.7107,40.7188,12937.0
2016-06-23 14:20:00,50.27,50.32,50.27,50.28,25235.0,40.7188,40.7593,40.7188,40.7269,25235.0
2016-06-23 14:25:00,50.27,50.3,50.26,50.29,13161.0,40.7188,40.7431,40.7107,40.735,13161.0
2016-06-23 14:30:00,50.28,50.29,50.22,50.24,20984.0,40.7269,40.735,40.6783,40.6945,20984.0
2016-06-23 14:35:00,50.23,50.24,50.21,50.23,9051.0,40.6864,40.6945,40.6702,40.6864,9051.0
2016-06-23 14:40:00,50.22,50.24,50.21,50.24,17070.0,40.6783,40.6945,40.6702,40.6945,17070.0
2016-06-23 14:45:00,50.24,50.29,50.24,50.29,20311.0,40.6945,40.735,40.6945,40.735,20311.0
2016-06-23 14:50:00,50.29,50.37,50.26,50.34,33292.0,40.735,40.7998,40.7107,40.7755,33292.0
2016-06-23 14:55:00,50.34,50.39,50.34,50.35,29305.0,40.7755,40.816,40.7755,40.7836,29305.0
2016-06-23 15:00:00,50.36,50.37,50.3,50.31,30684.0,40.7917,40.7998,40.7431,40.7512,30684.0
2016-06-23 15:05:00,50.3,50.32,50.24,50.26,25489.0,40.7431,40.7593,40.6945,40.7107,25489.0
2016-06-23 15:10:00,50.25,50.28,50.24,50.28,24048.0,40.7026,40.7269,40.6945,40.7269,24048.0
2016-06-23 15:15:00,50.28,50.32,50.28,50.28,27778.0,40.7269,40.7593,40.7269,40.7269,27778.0
2016-06-23 15:20:00,50.28,50.3,50.26,50.27,21586.0,40.7269,40.7431,40.7107,40.7188,21586.0
2016-06-23 15:25:00,50.27,50.3,50.26,50.3,18809.0,40.7188,40.7431,40.7107,40.7431,18809.0
2016-06-23 15:30:00,50.3,50.36,50.28,50.36,23367.0,40.7431,40.7917,40.7269,40.7917,23367.0
2016-06-23 15:35:00,50.35,50.38,50.35,50.38,36444.0,40.7836,40.8079,40.7836,40.8079,36444.0
2016-06-23 15:40:00,50.38,50.44,50.36,50.43,36928.0,40.8079,40.8565,40.7917,40.8484,36928.0
2016-06-23 15:45:00,50.44,50.46,50.43,50.43,54350.0,40.8565,40.8727,40.8484,40.8484,54350.0
2016-06-23 15:50:00,50.44,50.49,50.43,50.47,67244.0,40.8565,40.897,40.8484,40.8808,67244.0
2016-06-23 15:55:00,50.47,50.49,50.43,50.49,132669.0,40.8808,40.897,40.8484,40.897,132669.0
2016-06-24 09:30:00,48.71,49.09,48.17,49.08,214669.0,39.4552,39.763,39.0178,39.7549,214669.0
2016-06-24 09:35:00,49.07,49.2,48.91,49.2,36707.0,39.7468,39.8521,39.6172,39.8521,36707.0
2016-06-24 09:40:00,49.13,49.27,49.08,49.26,37959.0,39.7954,39.9088,39.7549,39.9007,37959.0
2016-06-24 09:45:00,49.24,49.33,49.01,49.17,47500.0,39.8845,39.9574,39.6982,39.8278,47500.0
2016-06-24 09:50:00,49.17,49.18,48.96,49.05,79029.0,39.8278,39.8359,39.6577,39.7306,79029.0
2016-06-24 09:55:00,49.04,49.19,48.99,49.09,30746.0,39.7225,39.844,39.682,39.763,30746.0
2016-06-24 10:00:00,49.08,49.21,49.03,49.15,55282.0,39.7549,39.8602,39.7144,39.8116,55282.0
2016-06-24 10:05:00,49.14,49.18,49.0,49.17,48285.0,39.8035,39.8359,39.6901,39.8278,48285.0
2016-06-24 10:10:00,49.21,49.26,48.93,48.98,68611.0,39.8602,39.9007,39.6334,39.6739,68611.0
2016-06-24 10:15:00,48.96,48.97,48.76,48.79,80084.0,39.6577,39.6658,39.4957,39.52,80084.0
2016-06-24 10:20:00,48.8,48.82,48.62,48.66,48174.0,39.5281,39.5443,39.3823,39.4147,48174.0
2016-06-24 10:25:00,48.65,48.84,48.6,48.76,48776.0,39.4066,39.5605,39.3661,39.4957,48776.0
2016-06-24 10:30:00,48.75,48.96,48.72,48.72,127374.0,39.4876,39.6577,39.4633,39.4633,127374.0
2016-06-24 10:35:00,48.7,48.74,48.54,48.66,55597.0,39.4471,39.4795,39.3175,39.4147,55597.0
2016-06-24 10:40:00,48.7,48.74,48.61,48.61,28815.0,39.4471,39.4795,39.3742,39.3742,28815.0
2016-06-24 10:45:00,48.62,48.85,48.58,48.76,29968.0,39.3823,39.5686,39.3499,39.4957,29968.0
2016-06-24 10:50:00,48.78,48.79,48.64,48.73,48000.0,39.5119,39.52,39.3985,39.4714,48000.0
2016-06-24 10:55:00,48.75,48.76,48.54,48.55,16363.0,39.4876,39.4957,39.3175,39.3256,16363.0
2016-06-24 11:00:00,48.55,48.57,48.46,48.5,38733.0,39.3256,39.3418,39.2527,39.2851,38733.0
2016-06-24 11:05:00,48.51,48.63,48.47,48.63,26244.0,39.2932,39.3904,39.2608,39.3904,26244.0
2016-06-24 11:10:00,48.62,48.67,48.56,48.66,13033.0,39.3823,39.4228,39.3337,39.4147,13033.0
2016-06-24 11:15:00,48.64,48.64,48.49,48.5,13160.0,39.3985,39.3985,39.277,39.2851,13160.0
2016-06-24 11:20:00,48.51,48.54,48.44,48.45,22587.0,39.2932,39.3175,39.2365,39.2446,22587.0
2016-06-24 11:25:00,48.44,48.52,48.41,48.52,18086.0,39.2365,39.3013,39.2122,39.3013,18086.0
2016-06-24 11:30:00,48.52,48.56,48.41,48.42,19909.0,39.3013,39.3337,39.2122,39.2203,19909.0
2016-06-24 11:35:00,48.43,48.45,48.38,48.43,10644.0,39.2284,39.2446,39.1879,39.2284,10644.0
2016-06-24 11:40:00,48.41,48.48,48.36,48.43,11934.0,39.2122,39.2689,39.1717,39.2284,11934.0
2016-06-24 11:45:00,48.45,48.56,48.4,48.44,20199.0,39.2446,39.3337,39.2041,39.2365,20199.0
2016-06-24 11:50:00,48.44,48.45,48.36,48.36,16895.0,39.2365,39.2446,39.1717,39.1717,16895.0
2016-06-24 11:55:00,48.37,48.48,48.37,48.46,13755.0,39.1798,39.2689,39.1798,39.2527,13755.0
2016-06-24 12:00:00,48.47,48.48,48.38,48.41,23036.0,39.2608,39.2689,39.1879,39.2122,23036.0
2016-06-24 12:05:00,48.44,48.44,48.36,48.37,35125.0,39.2365,39.2365,39.1717,39.1798,35125.0
2016-06-24 12:10:00,48.39,48.39,48.25,48.28,27241.0,39.196,39.196,39.0826,39.1069,27241.0
2016-06-24 12:15:00,48.27,48.28,48.22,48.25,42739.0,39.0988,39.1069,39.0583,39.0826,42739.0
2016-06-24 12:20:00,48.24,48.31,48.23,48.23,20431.0,39.0745,39.1312,39.0664,39.0664,20431.0
2016-06-24 12:25:00,48.22,48.27,48.21,48.24,16444.0,39.0583,39.0988,39.0502,39.0745,16444.0
2016-06-24 12:30:00,48.23,48.25,48.14,48.15,18996.0,39.0664,39.0826,38.9935,39.0016,18996.0
2016-06-24 12:35:00,48.16,48.22,48.15,48.21,14934.0,39.0097,39.0583,39.0016,39.0502,14934.0
2016-06-24 12:40:00,48.22,48.22,48.09,48.12,18097.0,39.0583,39.0583,38.953,38.9773,18097.0
2016-06-24 12:45:00,48.11,48.12,48.0,48.02,33176.0,38.9692,38.9773,38.8801,38.8963,33176.0
2016-06-24 12:50:00,48.01,48.09,47.97,48.05,18425.0,38.8882,38.953,38.8558,38.9206,18425.0
2016-06-24 12:55:00,48.06,48.16,48.03,48.16,96053.0,38.9287,39.0097,38.9044,39.0097,96053.0
2016-06-24 13:00:00,48.16,48.18,48.1,48.12,31667.0,39.0097,39.0259,38.9611,38.9773,31667.0
2016-06-24 13:05:00,48.12,48.12,48.02,48.03,10167.0,38.9773,38.9773,38.8963,38.9044,10167.0
2016-06-24 13:10:00,48.03,48.12,48.0,48.12,11656.0,38.9044,38.9773,38.8801,38.9773,11656.0
2016-06-24 13:15:00,48.09,48.12,48.06,48.12,9915.0,38.953,38.9773,38.9287,38.9773,9915.0
2016-06-24 13:20:00,48.11,48.18,48.1,48.14,19522.0,38.9692,39.0259,38.9611,38.9935,19522.0
2016-06-24 13:25:00,48.15,48.15,48.11,48.12,10022.0,39.0016,39.0016,38.9692,38.9773,10022.0
2016-06-24 13:30:00,48.14,48.27,48.11,48.25,12817.0,38.9935,39.0988,38.9692,39.0826,12817.0
2016-06-24 13:35:00,48.25,48.34,48.24,48.31,15538.0,39.0826,39.1555,39.0745,39.1312,15538.0
2016-06-24 13:40:00,48.32,48.32,48.25,48.27,24522.0,39.1393,39.1393,39.0826,39.0988,24522.0
2016-06-24 13:45:00,48.27,48.27,48.19,48.21,22397.0,39.0988,39.0988,39.034,39.0502,22397.0
2016-06-24 13:50:00,48.21,48.21,48.08,48.2,29500.0,39.0502,39.0502,38.9449,39.0421,29500.0
2016-06-24 13:55:00,48.19,48.23,48.16,48.23,22210.0,39.034,39.0664,39.0097,39.0664,22210.0
2016-06-24 14:00:00,48.24,48.25,48.15,48.18,26544.0,39.0745,39.0826,39.0016,39.0259,26544.0
2016-06-24 14:05:00,48.18,48.2,48.16,48.2,12869.0,39.0259,39.0421,39.0097,39.0421,12869.0
2016-06-24 14:10:00,48.2,48.21,48.15,48.16,17284.0,39.0421,39.0502,39.0016,39.0097,17284.0
2016-06-24 14:15:00,48.16,48.21,48.12,48.19,22487.0,39.0097,39.0502,38.9773,39.034,22487.0
2016-06-24 14:20:00,48.18,48.19,48.07,48.08,25189.0,39.0259,39.034,38.9368,38.9449,25189.0
2016-06-24 14:25:00,48.08,48.11,48.01,48.03,16219.0,38.9449,38.9692,38.8882,38.9044,16219.0
2016-06-24 14:30:00,48.03,48.03,47.85,47.89,47249.0,38.9044,38.9044,38.7586,38.791,47249.0
2016-06-24 14:35:00,47.88,47.93,47.87,47.92,40215.0,38.7829,38.8234,38.7748,38.8153,40215.0
2016-06-24 14:40:00,47.92,47.96,47.91,47.91,20505.0,38.8153,38.8477,38.8072,38.8072,20505.0
2016-06-24 14:45:00,47.91,47.92,47.86,47.92,24571.0,38.8072,38.8153,38.7667,38.8153,24571.0
2016-06-24 14:50:00,47.92,47.98,47.87,47.98,31136.0,38.8153,38.8639,38.7748,38.8639,31136.0
2016-06-24 14:55:00,47.99,48.06,47.99,48.01,32991.0,38.872,38.9287,38.872,38.8882,32991.0
2016-06-24 15:00:00,48.02,48.02,47.91,47.92,44159.0,38.8963,38.8963,38.8072,38.8153,44159.0
2016-06-24 15:05:00,47.93,48.01,47.91,48.01,72733.0,38.8234,38.8882,38.8072,38.8882,72733.0
2016-06-24 15:10:00,48.0,48.0,47.85,47.87,37312.0,38.8801,38.8801,38.7586,38.7748,37312.0
2016-06-24 15:15:00,47.87,47.87,47.71,47.73,51718.0,38.7748,38.7748,38.6452,38.6614,51718.0
2016-06-24 15:20:00,47.73,47.81,47.72,47.77,26165.0,38.6614,38.7262,38.6533,38.6938,26165.0
2016-06-24 15:25:00,47.77,47.81,47.75,47.78,29736.0,38.6938,38.7262,38.6776,38.7019,29736.0
2016-06-24 15:30:00,47.78,47.84,47.76,47.84,61708.0,38.7019,38.7505,38.6857,38.7505,61708.0
2016-06-24 15:35:00,47.84,47.94,47.8,47.81,52548.0,38.7505,38.8315,38.7181,38.7262,52548.0
2016-06-24 15:40:00,47.81,47.95,47.79,47.93,91855.0,38.7262,38.8396,38.71,38.8234,91855.0
2016-06-24 15:45:00,47.94,48.03,47.89,48.01,98703.0,38.8315,38.9044,38.791,38.8882,98703.0
2016-06-24 15:50:00,48.0,48.06,47.98,48.03,103241.0,38.8801,38.9287,38.8639,38.9044,103241.0
2016-06-24 15:55:00,48.03,48.04,47.86,47.88,316466.0,38.9044,38.9125,38.7667,38.7829,316466.0
2016-06-27 09:30:00,47.41,47.5,47.23,47.38,61371.0,38.4022,38.4751,38.2564,38.3779,61371.0
2016-06-27 09:35:00,47.37,47.47,47.26,47.44,47081.0,38.3698,38.4508,38.2807,38.4265,47081.0
2016-06-27 09:40:00,47.45,47.47,47.26,47.31,50450.0,38.4346,38.4508,38.2807,38.3212,50450.0
2016-06-27 09:45:00,47.28,47.4,47.1,47.17,51207.0,38.2969,38.3941,38.1511,38.2078,51207.0
2016-06-27 09:50:00,47.17,47.31,47.16,47.18,22288.0,38.2078,38.3212,38.1997,38.2159,22288.0
2016-06-27 09:55:00,47.17,47.22,47.08,47.21,46252.0,38.2078,38.2483,38.1349,38.2402,46252.0
2016-06-27 10:00:00,47.19,47.28,47.11,47.11,62562.0,38.224,38.2969,38.1592,38.1592,62562.0
2016-06-27 10:05:00,47.12,47.14,46.83,46.86,45115.0,38.1673,38.1835,37.9324,37.9567,45115.0
2016-06-27 10:10:00,46.86,46.87,46.79,46.81,16077.0,37.9567,37.9648,37.9,37.9162,16077.0
2016-06-27 10:15:00,46.82,46.82,46.65,46.65,50669.0,37.9243,37.9243,37.7866,37.7866,50669.0
2016-06-27 10:20:00,46.67,46.7,46.51,46.51,58300.0,37.8028,37.8271,37.6732,37.6732,58300.0
2016-06-27 10:25:00,46.51,46.52,46.44,46.5,37487.0,37.6732,37.6813,37.6165,37.6651,37487.0
2016-06-27 10:30:00,46.5,46.52,46.43,46.5,40073.0,37.6651,37.6813,37.6084,37.6651,40073.0
2016-06-27 10:35:00,46.52,46.58,46.5,46.52,26878.0,37.6813,37.7299,37.6651,37.6813,26878.0
2016-06-27 10:40:00,46.52,46.61,46.52,46.59,32316.0,37.6813,37.7542,37.6813,37.738,32316.0
2016-06-27 10:45:00,46.58,46.58,46.34,46.37,19793.0,37.7299,37.7299,37.5355,37.5598,19793.0
2016-06-27 10:50:00,46.35,46.36,46.27,46.32,32833.0,37.5436,37.5517,37.4788,37.5193,32833.0
2016-06-27 10:55:00,46.32,46.38,46.28,46.3,21640.0,37.5193,37.5679,37.4869,37.5031,21640.0
2016-06-27 11:00:00,46.3,46.35,46.28,46.3,23284.0,37.5031,37.5436,37.4869,37.5031,23284.0
2016-06-27 11:05:00,46.3,46.38,46.24,46.27,80265.0,37.5031,37.5679,37.4545,37.4788,80265.0
2016-06-27 11:10:00,46.27,46.27,46.16,46.16,33369.0,37.4788,37.4788,37.3897,37.3897,33369.0
2016-06-27 11:15:00,46.16,46.2,46.13,46.18,20527.0,37.3897,37.4221,37.3654,37.4059,20527.0
2016-06-27 11:20:00,46.18,46.23,46.14,46.15,21400.0,37.4059,37.4464,37.3735,37.3816,21400.0
2016-06-27 11:25:00,46.15,46.35,46.1,46.33,28840.0,37.3816,37.5436,37.3411,37.5274,28840.0
2016-06-27 11:30:00,46.34,46.44,46.33,46.41,33699.0,37.5355,37.6165,37.5274,37.5922,33699.0
2016-06-27 11:35:00,46.41,46.49,46.37,46.46,41680.0,37.5922,37.657,37.5598,37.6327,41680.0
2016-06-27 11:40:00,46.47,46.56,46.44,46.51,29132.0,37.6408,37.7137,37.6165,37.6732,29132.0
2016-06-27 11:45:00,46.51,46.59,46.49,46.53,22081.0,37.6732,37.738,37.657,37.6894,22081.0
2016-06-27 11:50:00,46.54,46.54,46.44,46.45,17318.0,37.6975,37.6975,37.6165,37.6246,17318.0
2016-06-27 11:55:00,46.45,46.56,46.44,46.53,31226.0,37.6246,37.7137,37.6165,37.6894,31226.0
2016-06-27 12:00:00,46.52,46.58,46.49,46.57,29786.0,37.6813,37.7299,37.657,37.7218,29786.0
2016-06-27 12:05:00,46.58,46.61,46.55,46.56,65327.0,37.7299,37.7542,37.7056,37.7137,65327.0
2016-06-27 12:10:00,46.55,46.56,46.5,46.53,21913.0,37.7056,37.7137,37.6651,37.6894,21913.0
2016-06-27 12:15:00,46.54,46.6,46.52,46.57,30965.0,37.6975,37.7461,37.6813,37.7218,30965.0
2016-06-27 12:20:00,46.57,46.6,46.57,46.6,34079.0,37.7218,37.7461,37.7218,37.7461,34079.0
2016-06-27 12:25:00,46.59,46.69,46.58,46.68,34436.0,37.738,37.819,37.7299,37.8109,34436.0
2016-06-27 12:30:00,46.69,46.72,46.6,46.62,16734.0,37.819,37.8433,37.7461,37.7623,16734.0
2016-06-27 12:35:00,46.63,46.66,46.56,46.56,16125.0,37.7704,37.7947,37.7137,37.7137,16125.0
2016-06-27 12:40:00,46.54,46.56,46.48,46.48,20799.0,37.6975,37.7137,37.6489,37.6489,20799.0
2016-06-27 12:45:00,46.49,46.54,46.45,46.53,20181.0,37.657,37.6975,37.6246,37.6894,20181.0
2016-06-27 12:50:00,46.52,46.55,46.49,46.53,9501.0,37.6813,37.7056,37.657,37.6894,9501.0
2016-06-27 12:55:00,46.53,46.62,46.53,46.57,18692.0,37.6894,37.7623,37.6894,37.7218,18692.0
2016-06-27 13:00:00,46.57,46.61,46.54,46.57,26892.0,37.7218,37.7542,37.6975,37.7218,26892.0
2016-06-27 13:05:00,46.57,46.58,46.48,46.49,11122.0,37.7218,37.7299,37.6489,37.657,11122.0
2016-06-27 13:10:00,46.48,46.51,46.47,46.5,20661.0,37.6489,37.6732,37.6408,37.6651,20661.0
2016-06-27 13:15:00,46.5,46.55,46.48,46.48,20824.0,37.6651,37.7056,37.6489,37.6489,20824.0
2016-06-27 13:20:00,46.47,46.48,46.43,46.44,16429.0,37.6408,37.6489,37.6084,37.6165,16429.0
2016-06-27 13:25:00,46.43,46.51,46.43,46.47,14455.0,37.6084,37.6732,37.6084,37.6408,14455.0
2016-06-27 13:30:00,46.47,46.49,46.38,46.4,16203.0,37.6408,37.657,37.5679,37.5841,16203.0
2016-06-27 13:35:00,46.4,46.41,46.36,46.38,15853.0,37.5841,37.5922,37.5517,37.5679,15853.0
2016-06-27 13:40:00,46.37,46.38,46.26,46.27,19133.0,37.5598,37.5679,37.4707,37.4788,19133.0
2016-06-27 13:45:00,46.25,46.34,46.25,46.31,15903.0,37.4626,37.5355,37.4626,37.5112,15903.0
2016-06-27 13:50:00,46.32,46.4,46.32,46.38,13187.0,37.5193,37.5841,37.5193,37.5679,13187.0
2016-06-27 13:55:00,46.39,46.4,46.31,46.35,16950.0,37.576,37.5841,37.5112,37.5436,16950.0
2016-06-27 14:00:00,46.34,46.36,46.26,46.3,30593.0,37.5355,37.5517,37.4707,37.5031,30593.0
2016-06-27 14:05:00,46.29,46.31,46.24,46.25,16638.0,37.495,37.5112,37.4545,37.4626,16638.0
2016-06-27 14:10:00,46.25,46.28,46.2,46.21,28400.0,37.4626,37.4869,37.4221,37.4302,28400.0
2016-06-27 14:15:00,46.21,46.26,46.2,46.21,17146.0,37.4302,37.4707,37.4221,37.4302,17146.0
2016-06-27 14:20:00,46.21,46.29,46.21,46.26,20864.0,37.4302,37.495,37.4302,37.4707,20864.0
2016-06-27 14:25:00,46.26,46.39,46.26,46.39,20320.0,37.4707,37.576,37.4707,37.576,20320.0
2016-06-27 14:30:00,46.37,46.44,46.33,46.39,25076.0,37.5598,37.6165,37.5274,37.576,25076.0
2016-06-27 14:35:00,46.39,46.48,46.39,46.44,17040.0,37.576,37.6489,37.576,37.6165,17040.0
2016-06-27 14:40:00,46.43,46.48,46.41,46.45,18486.0,37.6084,37.6489,37.5922,37.6246,18486.0
2016-06-27 14:45:00,46.46,46.47,46.34,46.36,17698.0,37.6327,37.6408,37.5355,37.5517,17698.0
2016-06-27 14:50:00,46.36,46.38,46.32,46.36,18961.0,37.5517,37.5679,37.5193,37.5517,18961.0
2016-06-27 14:55:00,46.35,46.41,46.33,46.38,22967.0,37.5436,37.5922,37.5274,37.5679,22967.0
2016-06-27 15:00:00,46.38,46.45,46.38,46.45,23551.0,37.5679,37.6246,37.5679,37.6246,23551.0
2016-06-27 15:05:00,46.45,46.49,46.41,46.42,23735.0,37.6246,37.657,37.5922,37.6003,23735.0
2016-06-27 15:10:00,46.42,46.5,46.42,46.49,22321.0,37.6003,37.6651,37.6003,37.657,22321.0
2016-06-27 15:15:00,46.48,46.48,46.37,46.38,26014.0,37.6489,37.6489,37.5598,37.5679,26014.0
2016-06-27 15:20:00,46.39,46.39,46.26,46.29,21672.0,37.576,37.576,37.4707,37.495,21672.0
2016-06-27 15:25:00,46.29,46.36,46.29,46.34,27733.0,37.495,37.5517,37.495,37.5355,27733.0
2016-06-27 15:30:00,46.33,46.39,46.33,46.37,23234.0,37.5274,37.576,37.5274,37.5598,23234.0
2016-06-27 15:35:00,46.36,46.51,46.36,46.51,36469.0,37.5517,37.6732,37.5517,37.6732,36469.0
2016-06-27 15:40:00,46.5,46.53,46.4,46.42,57505.0,37.6651,37.6894,37.5841,37.6003,57505.0
2016-06-27 15:45:00,46.41,46.44,46.37,46.41,94876.0,37.5922,37.6165,37.5598,37.5922,94876.0
2016-06-27 15:50:00,46.41,46.41,46.35,46.37,122989.0,37.5922,37.5922,37.5436,37.5598,122989.0
2016-06-27 15:55:00,46.37,46.37,46.28,46.32,348996.0,37.5598,37.5598,37.4869,37.5193,348996.0
2016-06-28 09:30:00,46.68,46.85,46.45,46.79,72223.0,38.1105,38.2493,37.9227,38.2003,72223.0
2016-06-28 09:35:00,46.77,46.87,46.6,46.81,44290.0,38.184,38.2656,38.0452,38.2166,44290.0
2016-06-28 09:40:00,46.84,46.9,46.7,46.81,29219.0,38.2411,38.2901,38.1268,38.2166,29219.0
2016-06-28 09:45:00,46.85,46.91,46.65,46.78,31220.0,38.2493,38.2983,38.086,38.1921,31220.0
2016-06-28 09:50:00,46.79,47.04,46.79,46.98,30894.0,38.2003,38.4044,38.2003,38.3554,30894.0
2016-06-28 09:55:00,46.98,47.08,46.96,46.97,31503.0,38.3554,38.437,38.3391,38.3472,31503.0
2016-06-28 10:00:00,46.97,47.12,46.96,47.12,30865.0,38.3472,38.4697,38.3391,38.4697,30865.0
2016-06-28 10:05:00,47.14,47.14,46.98,46.98,32878.0,38.486,38.486,38.3554,38.3554,32878.0
2016-06-28 10:10:00,46.98,47.04,46.94,46.99,40494.0,38.3554,38.4044,38.3227,38.3636,40494.0
2016-06-28 10:15:00,47.0,47.08,46.99,47.07,30998.0,38.3717,38.437,38.3636,38.4289,30998.0
2016-06-28 10:20:00,47.08,47.08,46.97,46.98,37363.0,38.437,38.437,38.3472,38.3554,37363.0
2016-06-28 10:25:00,46.98,47.03,46.85,46.86,28588.0,38.3554,38.3962,38.2493,38.2574,28588.0
2016-06-28 10:30:00,46.86,46.93,46.83,46.92,38523.0,38.2574,38.3146,38.2329,38.3064,38523.0
2016-06-28 10:35:00,46.91,46.93,46.84,46.89,43076.0,38.2983,38.3146,38.2411,38.2819,43076.0
2016-06-28 10:40:00,46.89,46.9,46.79,46.88,30345.0,38.2819,38.2901,38.2003,38.2738,30345.0
2016-06-28 10:45:00,46.87,46.96,46.86,46.92,32499.0,38.2656,38.3391,38.2574,38.3064,32499.0
2016-06-28 10:50:00,46.92,46.94,46.88,46.92,24874.0,38.3064,38.3227,38.2738,38.3064,24874.0
2016-06-28 10:55:00,46.94,46.96,46.77,46.78,36197.0,38.3227,38.3391,38.184,38.1921,36197.0
2016-06-28 11:00:00,46.79,46.8,46.65,46.68,22575.0,38.2003,38.2084,38.086,38.1105,22575.0
2016-06-28 11:05:00,46.66,46.68,46.59,46.62,23274.0,38.0941,38.1105,38.037,38.0615,23274.0
2016-06-28 11:10:00,46.62,46.67,46.58,46.66,26556.0,38.0615,38.1023,38.0288,38.0941,26556.0
2016-06-28 11:15:00,46.66,46.71,46.65,46.68,12955.0,38.0941,38.135,38.086,38.1105,12955.0
2016-06-28 11:20:00,46.69,46.75,46.68,46.68,23051.0,38.1186,38.1676,38.1105,38.1105,23051.0
2016-06-28 11:25:00,46.7,46.77,46.69,46.72,21363.0,38.1268,38.184,38.1186,38.1431,21363.0
2016-06-28 11:30:00,46.73,46.88,46.71,46.88,32856.0,38.1513,38.2738,38.135,38.2738,32856.0
2016-06-28 11:35:00,46.87,46.95,46.85,46.94,55240.0,38.2656,38.3309,38.2493,38.3227,55240.0
2016-06-28 11:40:00,46.94,46.99,46.92,46.97,27487.0,38.3227,38.3636,38.3064,38.3472,27487.0
2016-06-28 11:45:00,46.97,47.08,46.97,47.04,25432.0,38.3472,38.437,38.3472,38.4044,25432.0
2016-06-28 11:50:00,47.05,47.07,47.01,47.06,19156.0,38.4126,38.4289,38.3799,38.4207,19156.0
2016-06-28 11:55:00,47.06,47.09,47.02,47.02,22524.0,38.4207,38.4452,38.3881,38.3881,22524.0
2016-06-28 12:00:00,47.03,47.04,46.95,46.95,23050.0,38.3962,38.4044,38.3309,38.3309,23050.0
2016-06-28 12:05:00,46.95,47.03,46.95,46.98,18484.0,38.3309,38.3962,38.3309,38.3554,18484.0
2016-06-28 12:10:00,46.98,47.02,46.94,46.98,41225.0,38.3554,38.3881,38.3227,38.3554,41225.0
2016-06-28 12:15:00,46.98,47.05,46.98,47.03,20302.0,38.3554,38.4126,38.3554,38.3962,20302.0
2016-06-28 12:20:00,47.03,47.14,47.03,47.13,21332.0,38.3962,38.486,38.3962,38.4779,21332.0
2016-06-28 12:25:00,47.14,47.15,47.11,47.13,18436.0,38.486,38.4942,38.4615,38.4779,18436.0
2016-06-28 12:30:00,47.13,47.14,47.09,47.14,21108.0,38.4779,38.486,38.4452,38.486,21108.0
2016-06-28 12:35:00,47.14,47.19,47.13,47.18,34403.0,38.486,38.5268,38.4779,38.5187,34403.0
2016-06-28 12:40:00,47.19,47.23,47.16,47.17,27904.0,38.5268,38.5595,38.5024,38.5105,27904.0
2016-06-28 12:45:00,47.17,47.19,47.15,47.18,24575.0,38.5105,38.5268,38.4942,38.5187,24575.0
2016-06-28 12:50:00,47.19,47.25,47.18,47.23,18716.0,38.5268,38.5758,38.5187,38.5595,18716.0
2016-06-28 12:55:00,47.23,47.27,47.21,47.24,34364.0,38.5595,38.5922,38.5432,38.5677,34364.0
2016-06-28 13:00:00,47.24,47.25,47.19,47.19,30251.0,38.5677,38.5758,38.5268,38.5268,30251.0
2016-06-28 13:05:00,47.19,47.21,47.14,47.18,22432.0,38.5268,38.5432,38.486,38.5187,22432.0
2016-06-28 13:10:00,47.17,47.22,47.16,47.22,19966.0,38.5105,38.5513,38.5024,38.5513,19966.0
2016-06-28 13:15:00,47.21,47.22,47.09,47.11,25329.0,38.5432,38.5513,38.4452,38.4615,25329.0
2016-06-28 13:20:00,47.1,47.12,47.05,47.05,17753.0,38.4534,38.4697,38.4126,38.4126,17753.0
2016-06-28 13:25:00,47.04,47.1,47.03,47.06,23047.0,38.4044,38.4534,38.3962,38.4207,23047.0
2016-06-28 13:30:00,47.06,47.08,47.0,47.03,23752.0,38.4207,38.437,38.3717,38.3962,23752.0
2016-06-28 13:35:00,47.03,47.1,47.03,47.08,23561.0,38.3962,38.4534,38.3962,38.437,23561.0
2016-06-28 13:40:00,47.07,47.11,47.07,47.11,24070.0,38.4289,38.4615,38.4289,38.4615,24070.0
2016-06-28 13:45:00,47.1,47.13,47.07,47.09,23139.0,38.4534,38.4779,38.4289,38.4452,23139.0
2016-06-28 13:50:00,47.08,47.11,47.07,47.09,31440.0,38.437,38.4615,38.4289,38.4452,31440.0
2016-06-28 13:55:00,47.09,47.1,47.06,47.09,14140.0,38.4452,38.4534,38.4207,38.4452,14140.0
2016-06-28 14:00:00,47.09,47.12,47.07,47.1,34761.0,38.4452,38.4697,38.4289,38.4534,34761.0
2016-06-28 14:05:00,47.11,47.12,47.07,47.08,19357.0,38.4615,38.4697,38.4289,38.437,19357.0
2016-06-28 14:10:00,47.08,47.12,47.07,47.1,20422.0,38.437,38.4697,38.4289,38.4534,20422.0
2016-06-28 14:15:00,47.11,47.2,47.1,47.2,16876.0,38.4615,38.535,38.4534,38.535,16876.0
2016-06-28 14:20:00,47.19,47.2,47.17,47.18,16587.0,38.5268,38.535,38.5105,38.5187,16587.0
2016-06-28 14:25:00,47.18,47.2,47.17,47.2,11735.0,38.5187,38.535,38.5105,38.535,11735.0
2016-06-28 14:30:00,47.19,47.28,47.18,47.28,37714.0,38.5268,38.6003,38.5187,38.6003,37714.0
2016-06-28 14:35:00,47.27,47.28,47.22,47.24,34519.0,38.5922,38.6003,38.5513,38.5677,34519.0
2016-06-28 14:40:00,47.23,47.27,47.23,47.27,22730.0,38.5595,38.5922,38.5595,38.5922,22730.0
2016-06-28 14:45:00,47.26,47.35,47.26,47.34,23659.0,38.584,38.6575,38.584,38.6493,23659.0
2016-06-28 14:50:00,47.34,47.44,47.34,47.44,30279.0,38.6493,38.731,38.6493,38.731,30279.0
2016-06-28 14:55:00,47.44,47.49,47.43,47.43,51882.0,38.731,38.7718,38.7228,38.7228,51882.0
2016-06-28 15:00:00,47.43,47.44,47.38,47.42,26901.0,38.7228,38.731,38.682,38.7146,26901.0
2016-06-28 15:05:00,47.42,47.45,47.42,47.42,26666.0,38.7146,38.7391,38.7146,38.7146,26666.0
2016-06-28 15:10:00,47.42,47.43,47.39,47.43,44844.0,38.7146,38.7228,38.6901,38.7228,44844.0
2016-06-28 15:15:00,47.42,47.43,47.33,47.33,44094.0,38.7146,38.7228,38.6411,38.6411,44094.0
2016-06-28 15:20:00,47.33,47.37,47.32,47.35,45470.0,38.6411,38.6738,38.633,38.6575,45470.0
2016-06-28 15:25:00,47.34,47.36,47.28,47.32,36593.0,38.6493,38.6656,38.6003,38.633,36593.0
2016-06-28 15:30:00,47.32,47.37,47.28,47.3,58381.0,38.633,38.6738,38.6003,38.6167,58381.0
2016-06-28 15:35:00,47.3,47.32,47.25,47.3,58806.0,38.6167,38.633,38.5758,38.6167,58806.0
2016-06-28 15:40:00,47.31,47.34,47.26,47.29,87938.0,38.6248,38.6493,38.584,38.6085,87938.0
2016-06-28 15:45:00,47.28,47.33,47.27,47.29,86012.0,38.6003,38.6411,38.5922,38.6085,86012.0
2016-06-28 15:50:00,47.29,47.3,47.24,47.29,98349.0,38.6085,38.6167,38.5677,38.6085,98349.0
2016-06-28 15:55:00,47.28,47.33,47.26,47.32,183616.0,38.6003,38.6411,38.584,38.633,183616.0
2016-06-29 09:30:00,47.92,48.06,47.83,48.06,43044.0,39.1228,39.2371,39.0494,39.2371,43044.0
2016-06-29 09:35:00,48.06,48.1,47.82,47.96,33857.0,39.2371,39.2698,39.0412,39.1555,33857.0
2016-06-29 09:40:00,47.96,48.11,47.85,48.08,59884.0,39.1555,39.278,39.0657,39.2535,59884.0
2016-06-29 09:45:00,48.09,48.15,48.02,48.11,13144.0,39.2616,39.3106,39.2045,39.278,13144.0
2016-06-29 09:50:00,48.12,48.18,48.0,48.02,21273.0,39.2861,39.3351,39.1881,39.2045,21273.0
2016-06-29 09:55:00,48.01,48.13,48.01,48.11,28558.0,39.1963,39.2943,39.1963,39.278,28558.0
2016-06-29 10:00:00,48.09,48.24,48.06,48.14,37273.0,39.2616,39.3841,39.2371,39.3024,37273.0
2016-06-29 10:05:00,48.14,48.17,48.02,48.06,17768.0,39.3024,39.3269,39.2045,39.2371,17768.0
2016-06-29 10:10:00,48.06,48.18,48.03,48.18,25912.0,39.2371,39.3351,39.2126,39.3351,25912.0
2016-06-29 10:15:00,48.18,48.22,48.12,48.13,16884.0,39.3351,39.3678,39.2861,39.2943,16884.0
2016-06-29 10:20:00,48.13,48.16,48.08,48.08,26525.0,39.2943,39.3188,39.2535,39.2535,26525.0
2016-06-29 10:25:00,48.08,48.09,48.05,48.05,18737.0,39.2535,39.2616,39.229,39.229,18737.0
2016-06-29 10:30:00,48.05,48.2,48.0,48.16,24332.0,39.229,39.3514,39.1881,39.3188,24332.0
2016-06-29 10:35:00,48.16,48.2,48.03,48.07,38554.0,39.3188,39.3514,39.2126,39.2453,38554.0
2016-06-29 10:40:00,48.07,48.1,47.99,47.99,27208.0,39.2453,39.2698,39.18,39.18,27208.0
2016-06-29 10:45:00,47.99,48.03,47.98,48.02,46137.0,39.18,39.2126,39.1718,39.2045,46137.0
2016-06-29 10:50:00,48.02,48.04,47.84,47.85,40890.0,39.2045,39.2208,39.0575,39.0657,40890.0
2016-06-29 10:55:00,47.85,47.9,47.83,47.88,17496.0,39.0657,39.1065,39.0494,39.0902,17496.0
2016-06-29 11:00:00,47.89,48.02,47.89,47.98,28980.0,39.0983,39.2045,39.0983,39.1718,28980.0
2016-06-29 11:05:00,47.99,48.0,47.9,47.9,22749.0,39.18,39.1881,39.1065,39.1065,22749.0
2016-06-29 11:10:00,47.9,47.94,47.89,47.91,31201.0,39.1065,39.1392,39.0983,39.1147,31201.0
2016-06-29 11:15:00,47.91,47.92,47.87,47.89,21437.0,39.1147,39.1228,39.082,39.0983,21437.0
2016-06-29 11:20:00,47.9,47.94,47.86,47.89,19187.0,39.1065,39.1392,39.0739,39.0983,19187.0
2016-06-29 11:25:00,47.9,47.92,47.85,47.92,22340.0,39.1065,39.1228,39.0657,39.1228,22340.0
2016-06-29 11:30:00,47.92,48.03,47.9,48.03,32963.0,39.1228,39.2126,39.1065,39.2126,32963.0
2016-06-29 11:35:00,48.03,48.09,48.03,48.05,16002.0,39.2126,39.2616,39.2126,39.229,16002.0
2016-06-29 11:40:00,48.05,48.07,47.99,47.99,9640.0,39.229,39.2453,39.18,39.18,9640.0
2016-06-29 11:45:00,47.98,48.07,47.96,48.07,11183.0,39.1718,39.2453,39.1555,39.2453,11183.0
2016-06-29 11:50:00,48.08,48.13,48.08,48.12,10851.0,39.2535,39.2943,39.2535,39.2861,10851.0
2016-06-29 11:55:00,48.13,48.15,48.1,48.1,14342.0,39.2943,39.3106,39.2698,39.2698,14342.0
2016-06-29 12:00:00,48.1,48.11,48.07,48.11,10056.0,39.2698,39.278,39.2453,39.278,10056.0
2016-06-29 12:05:00,48.11,48.17,48.11,48.16,10929.0,39.278,39.3269,39.278,39.3188,10929.0
2016-06-29 12:10:00,48.16,48.17,48.1,48.1,7934.0,39.3188,39.3269,39.2698,39.2698,7934.0
2016-06-29 12:15:00,48.11,48.12,48.06,48.07,8360.0,39.278,39.2861,39.2371,39.2453,8360.0
2016-06-29 12:20:00,48.07,48.1,48.07,48.09,10708.0,39.2453,39.2698,39.2453,39.2616,10708.0
2016-06-29 12:25:00,48.09,48.09,48.03,48.05,22145.0,39.2616,39.2616,39.2126,39.229,22145.0
2016-06-29 12:30:00,48.05,48.07,48.03,48.03,9891.0,39.229,39.2453,39.2126,39.2126,9891.0
2016-06-29 12:35:00,48.04,48.05,48.02,48.04,38908.0,39.2208,39.229,39.2045,39.2208,38908.0
2016-06-29 12:40:00,48.03,48.04,48.0,48.03,15461.0,39.2126,39.2208,39.1881,39.2126,15461.0
2016-06-29 12:45:00,48.02,48.03,47.95,47.95,14321.0,39.2045,39.2126,39.1473,39.1473,14321.0
2016-06-29 12:50:00,47.95,47.97,47.91,47.94,12532.0,39.1473,39.1637,39.1147,39.1392,12532.0
2016-06-29 12:55:00,47.93,47.95,47.88,47.88,15390.0,39.131,39.1473,39.0902,39.0902,15390.0
2016-06-29 13:00:00,47.88,47.94,47.87,47.94,21227.0,39.0902,39.1392,39.082,39.1392,21227.0
2016-06-29 13:05:00,47.94,47.96,47.85,47.86,11576.0,39.1392,39.1555,39.0657,39.0739,11576.0
2016-06-29 13:10:00,47.85,47.87,47.82,47.87,12193.0,39.0657,39.082,39.0412,39.082,12193.0
2016-06-29 13:15:00,47.88,47.89,47.85,47.87,20480.0,39.0902,39.0983,39.0657,39.082,20480.0
2016-06-29 13:20:00,47.87,47.92,47.87,47.92,15000.0,39.082,39.1228,39.082,39.1228,15000.0
2016-06-29 13:25:00,47.93,47.93,47.9,47.9,10109.0,39.131,39.131,39.1065,39.1065,10109.0
2016-06-29 13:30:00,47.9,47.92,47.87,47.9,15416.0,39.1065,39.1228,39.082,39.1065,15416.0
2016-06-29 13:35:00,47.89,47.91,47.88,47.9,23437.0,39.0983,39.1147,39.0902,39.1065,23437.0
2016-06-29 13:40:00,47.9,47.94,47.89,47.94,10748.0,39.1065,39.1392,39.0983,39.1392,10748.0
2016-06-29 13:45:00,47.93,47.93,47.85,47.88,20206.0,39.131,39.131,39.0657,39.0902,20206.0
2016-06-29 13:50:00,47.88,47.91,47.87,47.91,15740.0,39.0902,39.1147,39.082,39.1147,15740.0
2016-06-29 13:55:00,47.91,47.91,47.89,47.91,28194.0,39.1147,39.1147,39.0983,39.1147,28194.0
2016-06-29 14:00:00,47.9,47.92,47.89,47.91,17122.0,39.1065,39.1228,39.0983,39.1147,17122.0
2016-06-29 14:05:00,47.91,47.91,47.86,47.87,40258.0,39.1147,39.1147,39.0739,39.082,40258.0
2016-06-29 14:10:00,47.88,47.91,47.85,47.91,33974.0,39.0902,39.1147,39.0657,39.1147,33974.0
2016-06-29 14:15:00,47.91,47.95,47.89,47.92,25643.0,39.1147,39.1473,39.0983,39.1228,25643.0
2016-06-29 14:20:00,47.92,47.96,47.92,47.96,17232.0,39.1228,39.1555,39.1228,39.1555,17232.0
2016-06-29 14:25:00,47.95,47.95,47.87,47.87,31189.0,39.1473,39.1473,39.082,39.082,31189.0
2016-06-29 14:30:00,47.88,47.93,47.84,47.93,61884.0,39.0902,39.131,39.0575,39.131,61884.0
2016-06-29 14:35:00,47.93,47.96,47.89,47.94,15507.0,39.131,39.1555,39.0983,39.1392,15507.0
2016-06-29 14:40:00,47.94,47.95,47.89,47.89,25448.0,39.1392,39.1473,39.0983,39.0983,25448.0
2016-06-29 14:45:00,47.9,47.96,47.88,47.91,21398.0,39.1065,39.1555,39.0902,39.1147,21398.0
2016-06-29 14:50:00,47.92,47.92,47.86,47.87,29262.0,39.1228,39.1228,39.0739,39.082,29262.0
2016-06-29 14:55:00,47.87,47.9,47.84,47.89,42912.0,39.082,39.1065,39.0575,39.0983,42912.0
2016-06-29 15:00:00,47.89,47.93,47.88,47.91,29993.0,39.0983,39.131,39.0902,39.1147,29993.0
2016-06-29 15:05:00,47.91,47.96,47.89,47.94,25965.0,39.1147,39.1555,39.0983,39.1392,25965.0
2016-06-29 15:10:00,47.95,47.96,47.91,47.92,37880.0,39.1473,39.1555,39.1147,39.1228,37880.0
2016-06-29 15:15:00,47.93,47.97,47.92,47.97,34808.0,39.131,39.1637,39.1228,39.1637,34808.0
2016-06-29 15:20:00,47.96,47.97,47.88,47.88,35475.0,39.1555,39.1637,39.0902,39.0902,35475.0
2016-06-29 15:25:00,47.89,47.92,47.85,47.91,42635.0,39.0983,39.1228,39.0657,39.1147,42635.0
2016-06-29 15:30:00,47.91,47.92,47.86,47.91,32465.0,39.1147,39.1228,39.0739,39.1147,32465.0
2016-06-29 15:35:00,47.91,47.92,47.89,47.9,36384.0,39.1147,39.1228,39.0983,39.1065,36384.0
2016-06-29 15:40:00,47.91,47.92,47.85,47.88,59889.0,39.1147,39.1228,39.0657,39.0902,59889.0
2016-06-29 15:45:00,47.88,47.91,47.87,47.89,63655.0,39.0902,39.1147,39.082,39.0983,63655.0
2016-06-29 15:50:00,47.89,47.9,47.87,47.88,70597.0,39.0983,39.1065,39.082,39.0902,70597.0
2016-06-29 15:55:00,47.89,47.92,47.88,47.91,153954.0,39.0983,39.1228,39.0902,39.1147,153954.0
2016-06-30 09:30:00,48.16,48.38,48.08,48.32,34500.0,39.3188,39.4984,39.2535,39.4494,34500.0
2016-06-30 09:35:00,48.42,48.58,48.33,48.58,23372.0,39.531,39.6617,39.4576,39.6617,23372.0
2016-06-30 09:40:00,48.59,48.59,48.37,48.41,13374.0,39.6698,39.6698,39.4902,39.5229,13374.0
2016-06-30 09:45:00,48.4,48.49,48.26,48.49,19222.0,39.5147,39.5882,39.4004,39.5882,19222.0
2016-06-30 09:50:00,48.47,48.49,48.35,48.37,12890.0,39.5719,39.5882,39.4739,39.4902,12890.0
2016-06-30 09:55:00,48.37,48.47,48.36,48.47,12355.0,39.4902,39.5719,39.4821,39.5719,12355.0
2016-06-30 10:00:00,48.48,48.48,48.37,48.37,16161.0,39.58,39.58,39.4902,39.4902,16161.0
2016-06-30 10:05:00,48.36,48.39,48.31,48.35,15193.0,39.4821,39.5066,39.4412,39.4739,15193.0
2016-06-30 10:10:00,48.38,48.43,48.31,48.4,9905.0,39.4984,39.5392,39.4412,39.5147,9905.0
2016-06-30 10:15:00,48.41,48.43,48.33,48.36,9884.0,39.5229,39.5392,39.4576,39.4821,9884.0
2016-06-30 10:20:00,48.38,48.46,48.38,48.45,13093.0,39.4984,39.5637,39.4984,39.5555,13093.0
2016-06-30 10:25:00,48.46,48.46,48.35,48.38,6914.0,39.5637,39.5637,39.4739,39.4984,6914.0
2016-06-30 10:30:00,48.38,48.38,48.34,48.34,20918.0,39.4984,39.4984,39.4657,39.4657,20918.0
2016-06-30 10:35:00,48.34,48.39,48.29,48.39,11091.0,39.4657,39.5066,39.4249,39.5066,11091.0
2016-06-30 10:40:00,48.37,48.42,48.31,48.4,16381.0,39.4902,39.531,39.4412,39.5147,16381.0
2016-06-30 10:45:00,48.4,48.47,48.4,48.47,6826.0,39.5147,39.5719,39.5147,39.5719,6826.0
2016-06-30 10:50:00,48.47,48.56,48.47,48.48,13823.0,39.5719,39.6453,39.5719,39.58,13823.0
2016-06-30 10:55:00,48.49,48.63,48.49,48.62,11530.0,39.5882,39.7025,39.5882,39.6943,11530.0
2016-06-30 11:00:00,48.61,48.62,48.57,48.62,11758.0,39.6862,39.6943,39.6535,39.6943,11758.0
2016-06-30 11:05:00,48.62,48.68,48.61,48.68,9775.0,39.6943,39.7433,39.6862,39.7433,9775.0
2016-06-30 11:10:00,48.69,48.72,48.67,48.68,12372.0,39.7515,39.776,39.7352,39.7433,12372.0
2016-06-30 11:15:00,48.69,48.7,48.57,48.6,10992.0,39.7515,39.7596,39.6535,39.678,10992.0
2016-06-30 11:20:00,48.6,48.63,48.59,48.59,4846.0,39.678,39.7025,39.6698,39.6698,4846.0
2016-06-30 11:25:00,48.59,48.67,48.59,48.65,12469.0,39.6698,39.7352,39.6698,39.7188,12469.0
2016-06-30 11:30:00,48.68,48.74,48.68,48.73,14952.0,39.7433,39.7923,39.7433,39.7841,14952.0
2016-06-30 11:35:00,48.71,48.74,48.65,48.71,8879.0,39.7678,39.7923,39.7188,39.7678,8879.0
2016-06-30 11:40:00,48.7,48.71,48.62,48.64,6245.0,39.7596,39.7678,39.6943,39.7107,6245.0
2016-06-30 11:45:00,48.64,48.7,48.64,48.7,6171.0,39.7107,39.7596,39.7107,39.7596,6171.0
2016-06-30 11:50:00,48.7,48.73,48.66,48.68,10345.0,39.7596,39.7841,39.727,39.7433,10345.0
2016-06-30 11:55:00,48.68,48.68,48.57,48.62,10685.0,39.7433,39.7433,39.6535,39.6943,10685.0
2016-06-30 12:00:00,48.62,48.7,48.62,48.64,10111.0,39.6943,39.7596,39.6943,39.7107,10111.0
2016-06-30 12:05:00,48.6,48.65,48.59,48.64,16690.0,39.678,39.7188,39.6698,39.7107,16690.0
2016-06-30 12:10:00,48.65,48.69,48.6,48.69,19831.0,39.7188,39.7515,39.678,39.7515,19831.0
2016-06-30 12:15:00,48.69,48.74,48.68,48.74,8280.0,39.7515,39.7923,39.7433,39.7923,8280.0
2016-06-30 12:20:00,48.73,48.77,48.73,48.77,9026.0,39.7841,39.8168,39.7841,39.8168,9026.0
2016-06-30 12:25:00,48.75,48.8,48.74,48.77,12075.0,39.8005,39.8413,39.7923,39.8168,12075.0
2016-06-30 12:30:00,48.76,48.79,48.74,48.76,12552.0,39.8086,39.8331,39.7923,39.8086,12552.0
2016-06-30 12:35:00,48.76,48.89,48.75,48.89,25149.0,39.8086,39.9148,39.8005,39.9148,25149.0
2016-06-30 12:40:00,48.9,48.93,48.77,48.78,18606.0,39.9229,39.9474,39.8168,39.825,18606.0
2016-06-30 12:45:00,48.77,48.85,48.77,48.84,4318.0,39.8168,39.8821,39.8168,39.8739,4318.0
2016-06-30 12:50:00,48.83,48.92,48.83,48.87,17148.0,39.8658,39.9393,39.8658,39.8984,17148.0
2016-06-30 12:55:00,48.89,48.93,48.86,48.9,15606.0,39.9148,39.9474,39.8903,39.9229,15606.0
2016-06-30 13:00:00,48.9,48.91,48.88,48.9,20208.0,39.9229,39.9311,39.9066,39.9229,20208.0
2016-06-30 13:05:00,48.9,48.95,48.9,48.91,11691.0,39.9229,39.9637,39.9229,39.9311,11691.0
2016-06-30 13:10:00,48.91,48.92,48.83,48.84,17788.0,39.9311,39.9393,39.8658,39.8739,17788.0
2016-06-30 13:15:00,48.84,48.87,48.84,48.84,15152.0,39.8739,39.8984,39.8739,39.8739,15152.0
2016-06-30 13:20:00,48.84,48.88,48.83,48.87,7348.0,39.8739,39.9066,39.8658,39.8984,7348.0
2016-06-30 13:25:00,48.87,48.9,48.86,48.88,7387.0,39.8984,39.9229,39.8903,39.9066,7387.0
2016-06-30 13:30:00,48.88,48.93,48.88,48.88,9432.0,39.9066,39.9474,39.9066,39.9066,9432.0
2016-06-30 13:35:00,48.9,48.93,48.9,48.9,6591.0,39.9229,39.9474,39.9229,39.9229,6591.0
2016-06-30 13:40:00,48.91,48.96,48.91,48.96,5816.0,39.9311,39.9719,39.9311,39.9719,5816.0
2016-06-30 13:45:00,48.96,48.96,48.93,48.95,5694.0,39.9719,39.9719,39.9474,39.9637,5694.0
2016-06-30 13:50:00,48.96,48.97,48.92,48.92,7691.0,39.9719,39.9801,39.9393,39.9393,7691.0
2016-06-30 13:55:00,48.92,48.96,48.9,48.95,13474.0,39.9393,39.9719,39.9229,39.9637,13474.0
2016-06-30 14:00:00,48.96,48.97,48.92,48.93,9651.0,39.9719,39.9801,39.9393,39.9474,9651.0
2016-06-30 14:05:00,48.94,48.98,48.92,48.97,24617.0,39.9556,39.9882,39.9393,39.9801,24617.0
2016-06-30 14:10:00,48.97,49.02,48.96,49.01,23163.0,39.9801,40.0209,39.9719,40.0127,23163.0
2016-06-30 14:15:00,49.01,49.03,48.99,49.02,14832.0,40.0127,40.0291,39.9964,40.0209,14832.0
2016-06-30 14:20:00,49.03,49.13,49.03,49.12,21106.0,40.0291,40.1107,40.0291,40.1025,21106.0
2016-06-30 14:25:00,49.12,49.13,49.04,49.06,16340.0,40.1025,40.1107,40.0372,40.0536,16340.0
2016-06-30 14:30:00,49.06,49.06,49.01,49.01,14121.0,40.0536,40.0536,40.0127,40.0127,14121.0
2016-06-30 14:35:00,49.01,49.05,49.01,49.05,9366.0,40.0127,40.0454,40.0127,40.0454,9366.0
2016-06-30 14:40:00,49.06,49.09,49.05,49.07,12878.0,40.0536,40.078,40.0454,40.0617,12878.0
2016-06-30 14:45:00,49.07,49.09,49.05,49.08,6510.0,40.0617,40.078,40.0454,40.0699,6510.0
2016-06-30 14:50:00,49.08,49.16,49.08,49.16,12845.0,40.0699,40.1352,40.0699,40.1352,12845.0
2016-06-30 14:55:00,49.16,49.24,49.15,49.19,21915.0,40.1352,40.2005,40.127,40.1597,21915.0
2016-06-30 15:00:00,49.2,49.21,49.17,49.17,19098.0,40.1679,40.176,40.1434,40.1434,19098.0
2016-06-30 15:05:00,49.17,49.26,49.17,49.26,15106.0,40.1434,40.2168,40.1434,40.2168,15106.0
2016-06-30 15:10:00,49.25,49.28,49.2,49.28,34588.0,40.2087,40.2332,40.1679,40.2332,34588.0
2016-06-30 15:15:00,49.28,49.28,49.16,49.21,28064.0,40.2332,40.2332,40.1352,40.176,28064.0
2016-06-30 15:20:00,49.21,49.24,49.19,49.2,29372.0,40.176,40.2005,40.1597,40.1679,29372.0
2016-06-30 15:25:00,49.19,49.26,49.18,49.23,28806.0,40.1597,40.2168,40.1515,40.1923,28806.0
2016-06-30 15:30:00,49.22,49.27,49.21,49.26,43976.0,40.1842,40.225,40.176,40.2168,43976.0
2016-06-30 15:35:00,49.26,49.27,49.23,49.25,35695.0,40.2168,40.225,40.1923,40.2087,35695.0
2016-06-30 15:40:00,49.26,49.27,49.22,49.23,80527.0,40.2168,40.225,40.1842,40.1923,80527.0
2016-06-30 15:45:00,49.23,49.27,49.22,49.25,90460.0,40.1923,40.225,40.1842,40.2087,90460.0
2016-06-30 15:50:00,49.26,49.28,49.23,49.27,91440.0,40.2168,40.2332,40.1923,40.225,91440.0
2016-06-30 15:55:00,49.27,49.4,49.26,49.4,247669.0,40.225,40.3311,40.2168,40.3311,247669.0
2016-07-01 09:30:00,49.34,49.5,49.29,49.49,56734.0,40.2822,40.4128,40.2413,40.4046,56734.0
2016-07-01 09:35:00,49.49,49.66,49.46,49.66,35198.0,40.4046,40.5434,40.3801,40.5434,35198.0
2016-07-01 09:40:00,49.68,50.02,49.68,49.97,63595.0,40.5597,40.8373,40.5597,40.7965,63595.0
2016-07-01 09:45:00,49.97,50.29,49.95,50.23,80189.0,40.7965,41.0578,40.7802,41.0088,80189.0
2016-07-01 09:50:00,50.26,50.3,50.04,50.06,45423.0,41.0333,41.0659,40.8536,40.87,45423.0
2016-07-01 09:55:00,50.04,50.06,49.84,49.89,24960.0,40.8536,40.87,40.6904,40.7312,24960.0
2016-07-01 10:00:00,49.89,50.15,49.89,50.14,29808.0,40.7312,40.9435,40.7312,40.9353,29808.0
2016-07-01 10:05:00,50.15,50.24,50.12,50.15,23024.0,40.9435,41.0169,40.919,40.9435,23024.0
2016-07-01 10:10:00,50.15,50.15,50.0,50.05,20548.0,40.9435,40.9435,40.821,40.8618,20548.0
2016-07-01 10:15:00,50.06,50.17,50.05,50.17,20523.0,40.87,40.9598,40.8618,40.9598,20523.0
2016-07-01 10:20:00,50.17,50.33,50.17,50.32,21755.0,40.9598,41.0904,40.9598,41.0822,21755.0
2016-07-01 10:25:00,50.31,50.32,50.22,50.23,16773.0,41.0741,41.0822,41.0006,41.0088,16773.0
2016-07-01 10:30:00,50.24,50.26,50.15,50.17,11852.0,41.0169,41.0333,40.9435,40.9598,11852.0
2016-07-01 10:35:00,50.18,50.23,50.16,50.16,12824.0,40.9679,41.0088,40.9516,40.9516,12824.0
2016-07-01 10:40:00,50.16,50.25,50.16,50.21,11077.0,40.9516,41.0251,40.9516,40.9924,11077.0
2016-07-01 10:45:00,50.22,50.25,50.17,50.25,16798.0,41.0006,41.0251,40.9598,41.0251,16798.0
2016-07-01 10:50:00,50.25,50.28,50.16,50.16,12299.0,41.0251,41.0496,40.9516,40.9516,12299.0
2016-07-01 10:55:00,50.16,50.22,50.13,50.18,12383.0,40.9516,41.0006,40.9271,40.9679,12383.0
2016-07-01 11:00:00,50.17,50.18,50.13,50.15,21242.0,40.9598,40.9679,40.9271,40.9435,21242.0
2016-07-01 11:05:00,50.16,50.21,50.06,50.1,24347.0,40.9516,40.9924,40.87,40.9026,24347.0
2016-07-01 11:10:00,50.09,50.1,50.04,50.09,14616.0,40.8945,40.9026,40.8536,40.8945,14616.0
2016-07-01 11:15:00,50.1,50.1,49.99,50.02,24962.0,40.9026,40.9026,40.8128,40.8373,24962.0
2016-07-01 11:20:00,50.02,50.13,50.0,50.09,19714.0,40.8373,40.9271,40.821,40.8945,19714.0
2016-07-01 11:25:00,50.09,50.17,50.09,50.14,15857.0,40.8945,40.9598,40.8945,40.9353,15857.0
2016-07-01 11:30:00,50.15,50.16,50.06,50.08,18466.0,40.9435,40.9516,40.87,40.8863,18466.0
2016-07-01 11:35:00,50.08,50.08,49.96,49.98,12335.0,40.8863,40.8863,40.7883,40.8047,12335.0
2016-07-01 11:40:00,49.99,50.03,49.98,50.01,11439.0,40.8128,40.8455,40.8047,40.8292,11439.0
2016-07-01 11:45:00,50.01,50.04,49.99,49.99,17132.0,40.8292,40.8536,40.8128,40.8128,17132.0
2016-07-01 11:50:00,50.0,50.0,49.91,49.92,13196.0,40.821,40.821,40.7475,40.7557,13196.0
2016-07-01 11:55:00,49.92,49.93,49.87,49.91,15204.0,40.7557,40.7638,40.7149,40.7475,15204.0
2016-07-01 12:00:00,49.9,50.0,49.9,49.91,13759.0,40.7393,40.821,40.7393,40.7475,13759.0
2016-07-01 12:05:00,49.9,49.93,49.82,49.84,8211.0,40.7393,40.7638,40.674,40.6904,8211.0
2016-07-01 12:10:00,49.84,49.9,49.82,49.89,21164.0,40.6904,40.7393,40.674,40.7312,21164.0
2016-07-01 12:15:00,49.89,49.89,49.8,49.81,7593.0,40.7312,40.7312,40.6577,40.6659,7593.0
2016-07-01 12:20:00,49.8,49.81,49.76,49.76,12136.0,40.6577,40.6659,40.625,40.625,12136.0
2016-07-01 12:25:00,49.76,49.76,49.71,49.76,8638.0,40.625,40.625,40.5842,40.625,8638.0
2016-07-01 12:30:00,49.75,49.79,49.72,49.78,9165.0,40.6169,40.6495,40.5924,40.6414,9165.0
2016-07-01 12:35:00,49.78,49.78,49.73,49.73,7109.0,40.6414,40.6414,40.6006,40.6006,7109.0
2016-07-01 12:40:00,49.73,49.79,49.71,49.78,10471.0,40.6006,40.6495,40.5842,40.6414,10471.0
2016-07-01 12:45:00,49.79,49.82,49.76,49.8,9432.0,40.6495,40.674,40.625,40.6577,9432.0
2016-07-01 12:50:00,49.81,49.89,49.8,49.86,8315.0,40.6659,40.7312,40.6577,40.7067,8315.0
2016-07-01 12:55:00,49.86,49.92,49.86,49.89,10225.0,40.7067,40.7557,40.7067,40.7312,10225.0
2016-07-01 13:00:00,49.89,49.92,49.89,49.9,14403.0,40.7312,40.7557,40.7312,40.7393,14403.0
2016-07-01 13:05:00,49.91,49.92,49.86,49.86,38390.0,40.7475,40.7557,40.7067,40.7067,38390.0
2016-07-01 13:10:00,49.87,49.92,49.85,49.9,7745.0,40.7149,40.7557,40.6985,40.7393,7745.0
2016-07-01 13:15:00,49.89,49.89,49.86,49.89,9840.0,40.7312,40.7312,40.7067,40.7312,9840.0
2016-07-01 13:20:00,49.89,49.93,49.86,49.93,14037.0,40.7312,40.7638,40.7067,40.7638,14037.0
2016-07-01 13:25:00,49.93,49.93,49.88,49.88,8881.0,40.7638,40.7638,40.723,40.723,8881.0
2016-07-01 13:30:00,49.88,49.93,49.87,49.89,49395.0,40.723,40.7638,40.7149,40.7312,49395.0
2016-07-01 13:35:00,49.89,49.91,49.88,49.88,14933.0,40.7312,40.7475,40.723,40.723,14933.0
2016-07-01 13:40:00,49.89,49.89,49.85,49.86,17438.0,40.7312,40.7312,40.6985,40.7067,17438.0
2016-07-01 13:45:00,49.86,49.91,49.84,49.89,15359.0,40.7067,40.7475,40.6904,40.7312,15359.0
2016-07-01 13:50:00,49.9,49.97,49.9,49.95,36505.0,40.7393,40.7965,40.7393,40.7802,36505.0
2016-07-01 13:55:00,49.95,50.05,49.95,50.04,19626.0,40.7802,40.8618,40.7802,40.8536,19626.0
2016-07-01 14:00:00,50.04,50.06,50.01,50.02,13669.0,40.8536,40.87,40.8292,40.8373,13669.0
2016-07-01 14:05:00,50.02,50.04,50.01,50.02,10376.0,40.8373,40.8536,40.8292,40.8373,10376.0
2016-07-01 14:10:00,50.01,50.04,50.0,50.02,14394.0,40.8292,40.8536,40.821,40.8373,14394.0
2016-07-01 14:15:00,50.02,50.02,49.97,49.98,16710.0,40.8373,40.8373,40.7965,40.8047,16710.0
2016-07-01 14:20:00,49.98,50.04,49.97,50.03,16198.0,40.8047,40.8536,40.7965,40.8455,16198.0
2016-07-01 14:25:00,50.03,50.03,49.97,50.0,14093.0,40.8455,40.8455,40.7965,40.821,14093.0
2016-07-01 14:30:00,50.0,50.02,49.97,49.98,19694.0,40.821,40.8373,40.7965,40.8047,19694.0
2016-07-01 14:35:00,49.98,49.99,49.93,49.93,17128.0,40.8047,40.8128,40.7638,40.7638,17128.0
2016-07-01 14:40:00,49.93,50.01,49.91,49.92,36804.0,40.7638,40.8292,40.7475,40.7557,36804.0
2016-07-01 14:45:00,49.92,49.97,49.89,49.9,17106.0,40.7557,40.7965,40.7312,40.7393,17106.0
2016-07-01 14:50:00,49.9,49.98,49.9,49.91,12913.0,40.7393,40.8047,40.7393,40.7475,12913.0
2016-07-01 14:55:00,49.91,49.97,49.9,49.96,20102.0,40.7475,40.7965,40.7393,40.7883,20102.0
2016-07-01 15:00:00,49.96,50.01,49.96,49.98,19223.0,40.7883,40.8292,40.7883,40.8047,19223.0
2016-07-01 15:05:00,49.98,50.11,49.98,50.08,20601.0,40.8047,40.9108,40.8047,40.8863,20601.0
2016-07-01 15:10:00,50.09,50.11,50.08,50.08,16625.0,40.8945,40.9108,40.8863,40.8863,16625.0
2016-07-01 15:15:00,50.08,50.13,50.08,50.12,16039.0,40.8863,40.9271,40.8863,40.919,16039.0
2016-07-01 15:20:00,50.12,50.13,50.08,50.11,23560.0,40.919,40.9271,40.8863,40.9108,23560.0
2016-07-01 15:25:00,50.11,50.11,50.04,50.08,25206.0,40.9108,40.9108,40.8536,40.8863,25206.0
2016-07-01 15:30:00,50.08,50.12,50.05,50.11,31353.0,40.8863,40.919,40.8618,40.9108,31353.0
2016-07-01 15:35:00,50.1,50.12,50.0,50.01,31381.0,40.9026,40.919,40.821,40.8292,31381.0
2016-07-01 15:40:00,50.0,50.06,50.0,50.02,34638.0,40.821,40.87,40.821,40.8373,34638.0
2016-07-01 15:45:00,50.03,50.04,49.97,49.98,60455.0,40.8455,40.8536,40.7965,40.8047,60455.0
2016-07-01 15:50:00,49.98,50.03,49.98,50.0,54189.0,40.8047,40.8455,40.8047,40.821,54189.0
2016-07-01 15:55:00,50.01,50.08,49.99,49.99,148092.0,40.8292,40.8863,40.8128,40.8128,148092.0
2016-07-05 09:30:00,49.71,49.86,49.59,49.63,31439.0,40.5842,40.7067,40.4863,40.5189,31439.0
2016-07-05 09:35:00,49.65,49.76,49.63,49.75,21376.0,40.5352,40.625,40.5189,40.6169,21376.0
2016-07-05 09:40:00,49.77,49.78,49.64,49.66,6976.0,40.6332,40.6414,40.5271,40.5434,6976.0
2016-07-05 09:45:00,49.68,49.68,49.49,49.5,17060.0,40.5597,40.5597,40.4046,40.4128,17060.0
2016-07-05 09:50:00,49.49,49.5,49.4,49.43,8243.0,40.4046,40.4128,40.3311,40.3556,8243.0
2016-07-05 09:55:00,49.4,49.46,49.35,49.41,12577.0,40.3311,40.3801,40.2903,40.3393,12577.0
2016-07-05 10:00:00,49.41,49.41,49.21,49.22,18283.0,40.3393,40.3393,40.176,40.1842,18283.0
2016-07-05 10:05:00,49.21,49.34,49.19,49.33,28305.0,40.176,40.2822,40.1597,40.274,28305.0
2016-07-05 10:10:00,49.34,49.38,49.27,49.34,34934.0,40.2822,40.3148,40.225,40.2822,34934.0
2016-07-05 10:15:00,49.33,49.35,49.28,49.29,18784.0,40.274,40.2903,40.2332,40.2413,18784.0
2016-07-05 10:20:00,49.29,49.45,49.23,49.42,67199.0,40.2413,40.372,40.1923,40.3475,67199.0
2016-07-05 10:25:00,49.42,49.43,49.33,49.37,11471.0,40.3475,40.3556,40.274,40.3066,11471.0
2016-07-05 10:30:00,49.36,49.55,49.36,49.55,17423.0,40.2985,40.4536,40.2985,40.4536,17423.0
2016-07-05 10:35:00,49.57,49.58,49.48,49.48,12808.0,40.4699,40.4781,40.3965,40.3965,12808.0
2016-07-05 10:40:00,49.45,49.49,49.41,49.43,20623.0,40.372,40.4046,40.3393,40.3556,20623.0
2016-07-05 10:45:00,49.42,49.43,49.26,49.27,79010.0,40.3475,40.3556,40.2168,40.225,79010.0
2016-07-05 10:50:00,49.27,49.27,49.14,49.16,18354.0,40.225,40.225,40.1189,40.1352,18354.0
2016-07-05 10:55:00,49.16,49.22,49.14,49.16,26394.0,40.1352,40.1842,40.1189,40.1352,26394.0
2016-07-05 11:00:00,49.16,49.17,49.04,49.04,41811.0,40.1352,40.1434,40.0372,40.0372,41811.0
2016-07-05 11:05:00,49.04,49.04,49.0,49.01,23929.0,40.0372,40.0372,40.0046,40.0127,23929.0
2016-07-05 11:10:00,49.01,49.01,48.93,48.95,32232.0,40.0127,40.0127,39.9474,39.9637,32232.0
2016-07-05 11:15:00,48.96,49.13,48.95,49.12,30662.0,39.9719,40.1107,39.9637,40.1025,30662.0
2016-07-05 11:20:00,49.12,49.12,49.06,49.06,10885.0,40.1025,40.1025,40.0536,40.0536,10885.0
2016-07-05 11:25:00,49.07,49.07,49.02,49.03,22428.0,40.0617,40.0617,40.0209,40.0291,22428.0
2016-07-05 11:30:00,49.04,49.04,48.96,49.01,19701.0,40.0372,40.0372,39.9719,40.0127,19701.0
2016-07-05 11:35:00,49.02,49.02,48.93,49.0,21270.0,40.0209,40.0209,39.9474,40.0046,21270.0
2016-07-05 11:40:00,48.99,49.01,48.93,48.94,18095.0,39.9964,40.0127,39.9474,39.9556,18095.0
2016-07-05 11:45:00,48.93,48.94,48.85,48.86,28682.0,39.9474,39.9556,39.8821,39.8903,28682.0
2016-07-05 11:50:00,48.86,48.88,48.84,48.85,13788.0,39.8903,39.9066,39.8739,39.8821,13788.0
2016-07-05 11:55:00,48.84,48.89,48.82,48.87,13645.0,39.8739,39.9148,39.8576,39.8984,13645.0
2016-07-05 12:00:00,48.88,48.89,48.81,48.87,12751.0,39.9066,39.9148,39.8494,39.8984,12751.0
2016-07-05 12:05:00,48.87,48.93,48.86,48.92,14376.0,39.8984,39.9474,39.8903,39.9393,14376.0
2016-07-05 12:10:00,48.92,48.94,48.86,48.87,23964.0,39.9393,39.9556,39.8903,39.8984,23964.0
2016-07-05 12:15:00,48.87,48.94,48.87,48.89,17176.0,39.8984,39.9556,39.8984,39.9148,17176.0
2016-07-05 12:20:00,48.89,48.94,48.88,48.91,33590.0,39.9148,39.9556,39.9066,39.9311,33590.0
2016-07-05 12:25:00,48.91,48.96,48.86,48.96,15285.0,39.9311,39.9719,39.8903,39.9719,15285.0
2016-07-05 12:30:00,48.96,48.96,48.89,48.9,18863.0,39.9719,39.9719,39.9148,39.9229,18863.0
2016-07-05 12:35:00,48.9,48.91,48.83,48.84,20146.0,39.9229,39.9311,39.8658,39.8739,20146.0
2016-07-05 12:40:00,48.84,48.87,48.83,48.86,14975.0,39.8739,39.8984,39.8658,39.8903,14975.0
2016-07-05 12:45:00,48.85,48.87,48.83,48.86,13377.0,39.8821,39.8984,39.8658,39.8903,13377.0
2016-07-05 12:50:00,48.85,48.86,48.77,48.82,16612.0,39.8821,39.8903,39.8168,39.8576,16612.0
2016-07-05 12:55:00,48.82,48.82,48.76,48.77,22128.0,39.8576,39.8576,39.8086,39.8168,22128.0
2016-07-05 13:00:00,48.77,48.79,48.74,48.74,41212.0,39.8168,39.8331,39.7923,39.7923,41212.0
2016-07-05 13:05:00,48.73,48.79,48.72,48.74,13334.0,39.7841,39.8331,39.776,39.7923,13334.0
2016-07-05 13:10:00,48.74,48.76,48.71,48.71,16660.0,39.7923,39.8086,39.7678,39.7678,16660.0
2016-07-05 13:15:00,48.7,48.76,48.7,48.72,14200.0,39.7596,39.8086,39.7596,39.776,14200.0
2016-07-05 13:20:00,48.72,48.77,48.71,48.77,7011.0,39.776,39.8168,39.7678,39.8168,7011.0
2016-07-05 13:25:00,48.77,48.78,48.69,48.72,20127.0,39.8168,39.825,39.7515,39.776,20127.0
2016-07-05 13:30:00,48.72,48.75,48.7,48.73,12853.0,39.776,39.8005,39.7596,39.7841,12853.0
2016-07-05 13:35:00,48.74,48.77,48.73,48.77,19146.0,39.7923,39.8168,39.7841,39.8168,19146.0
2016-07-05 13:40:00,48.78,48.8,48.77,48.79,19230.0,39.825,39.8413,39.8168,39.8331,19230.0
2016-07-05 13:45:00,48.79,48.79,48.74,48.76,23348.0,39.8331,39.8331,39.7923,39.8086,23348.0
2016-07-05 13:50:00,48.77,48.77,48.74,48.75,17964.0,39.8168,39.8168,39.7923,39.8005,17964.0
2016-07-05 13:55:00,48.75,48.78,48.74,48.78,20818.0,39.8005,39.825,39.7923,39.825,20818.0
2016-07-05 14:00:00,48.79,48.9,48.78,48.87,28662.0,39.8331,39.9229,39.825,39.8984,28662.0
2016-07-05 14:05:00,48.87,48.88,48.85,48.86,31218.0,39.8984,39.9066,39.8821,39.8903,31218.0
2016-07-05 14:10:00,48.85,48.97,48.84,48.97,19205.0,39.8821,39.9801,39.8739,39.9801,19205.0
2016-07-05 14:15:00,48.96,49.03,48.95,49.03,35475.0,39.9719,40.0291,39.9637,40.0291,35475.0
2016-07-05 14:20:00,49.02,49.04,49.0,49.03,28823.0,40.0209,40.0372,40.0046,40.0291,28823.0
2016-07-05 14:25:00,49.02,49.03,48.98,49.01,21946.0,40.0209,40.0291,39.9882,40.0127,21946.0
2016-07-05 14:30:00,49.01,49.05,48.99,49.02,19129.0,40.0127,40.0454,39.9964,40.0209,19129.0
2016-07-05 14:35:00,49.02,49.02,48.97,48.98,16991.0,40.0209,40.0209,39.9801,39.9882,16991.0
2016-07-05 14:40:00,48.98,48.98,48.94,48.97,14175.0,39.9882,39.9882,39.9556,39.9801,14175.0
2016-07-05 14:45:00,48.97,48.98,48.89,48.9,12215.0,39.9801,39.9882,39.9148,39.9229,12215.0
2016-07-05 14:50:00,48.9,48.91,48.86,48.89,12709.0,39.9229,39.9311,39.8903,39.9148,12709.0
2016-07-05 14:55:00,48.89,48.95,48.87,48.94,14530.0,39.9148,39.9637,39.8984,39.9556,14530.0
2016-07-05 15:00:00,48.94,48.97,48.93,48.97,63582.0,39.9556,39.9801,39.9474,39.9801,63582.0
2016-07-05 15:05:00,48.97,48.98,48.94,48.95,28976.0,39.9801,39.9882,39.9556,39.9637,28976.0
2016-07-05 15:10:00,48.95,48.97,48.91,48.91,19401.0,39.9637,39.9801,39.9311,39.9311,19401.0
2016-07-05 15:15:00,48.91,48.91,48.84,48.87,27216.0,39.9311,39.9311,39.8739,39.8984,27216.0
2016-07-05 15:20:00,48.87,48.88,48.85,48.86,26570.0,39.8984,39.9066,39.8821,39.8903,26570.0
2016-07-05 15:25:00,48.85,48.88,48.84,48.84,40204.0,39.8821,39.9066,39.8739,39.8739,40204.0
2016-07-05 15:30:00,48.84,48.92,48.83,48.89,74682.0,39.8739,39.9393,39.8658,39.9148,74682.0
2016-07-05 15:35:00,48.9,48.92,48.88,48.91,76040.0,39.9229,39.9393,39.9066,39.9311,76040.0
2016-07-05 15:40:00,48.9,48.95,48.89,48.92,128433.0,39.9229,39.9637,39.9148,39.9393,128433.0
2016-07-05 15:45:00,48.92,48.97,48.92,48.97,79049.0,39.9393,39.9801,39.9393,39.9801,79049.0
2016-07-05 15:50:00,48.97,48.97,48.95,48.96,93896.0,39.9801,39.9801,39.9637,39.9719,93896.0
2016-07-05 15:55:00,48.97,49.08,48.92,48.96,369789.0,39.9801,40.0699,39.9393,39.9719,369789.0
2016-07-06 09:30:00,49.23,49.69,49.16,49.65,112146.0,40.1923,40.5679,40.1352,40.5352,112146.0
2016-07-06 09:35:00,49.63,49.87,49.51,49.72,85970.0,40.5189,40.7149,40.4209,40.5924,85970.0
2016-07-06 09:40:00,49.79,49.88,49.75,49.84,63422.0,40.6495,40.723,40.6169,40.6904,63422.0
2016-07-06 09:45:00,49.84,49.97,49.84,49.91,53330.0,40.6904,40.7965,40.6904,40.7475,53330.0
2016-07-06 09:50:00,49.9,49.96,49.77,49.8,57410.0,40.7393,40.7883,40.6332,40.6577,57410.0
2016-07-06 09:55:00,49.8,49.85,49.78,49.79,23828.0,40.6577,40.6985,40.6414,40.6495,23828.0
2016-07-06 10:00:00,49.8,49.96,49.73,49.74,61139.0,40.6577,40.7883,40.6006,40.6087,61139.0
2016-07-06 10:05:00,49.75,49.76,49.58,49.61,35304.0,40.6169,40.625,40.4781,40.5026,35304.0
2016-07-06 10:10:00,49.62,49.67,49.55,49.67,33839.0,40.5107,40.5516,40.4536,40.5516,33839.0
2016-07-06 10:15:00,49.66,49.69,49.53,49.57,21102.0,40.5434,40.5679,40.4373,40.4699,21102.0
2016-07-06 10:20:00,49.58,49.62,49.52,49.55,12709.0,40.4781,40.5107,40.4291,40.4536,12709.0
2016-07-06 10:25:00,49.54,49.55,49.45,49.45,26136.0,40.4454,40.4536,40.372,40.372,26136.0
2016-07-06 10:30:00,49.46,49.52,49.43,49.51,19117.0,40.3801,40.4291,40.3556,40.4209,19117.0
2016-07-06 10:35:00,49.51,49.6,49.45,49.57,25587.0,40.4209,40.4944,40.372,40.4699,25587.0
2016-07-06 10:40:00,49.58,49.62,49.54,49.59,27635.0,40.4781,40.5107,40.4454,40.4863,27635.0
2016-07-06 10:45:00,49.59,49.65,49.55,49.65,19376.0,40.4863,40.5352,40.4536,40.5352,19376.0
2016-07-06 10:50:00,49.65,49.75,49.65,49.73,14809.0,40.5352,40.6169,40.5352,40.6006,14809.0
2016-07-06 10:55:00,49.74,49.79,49.69,49.79,11075.0,40.6087,40.6495,40.5679,40.6495,11075.0
2016-07-06 11:00:00,49.79,49.86,49.78,49.83,51495.0,40.6495,40.7067,40.6414,40.6822,51495.0
2016-07-06 11:05:00,49.83,49.88,49.77,49.81,63610.0,40.6822,40.723,40.6332,40.6659,63610.0
2016-07-06 11:10:00,49.81,49.92,49.81,49.84,18979.0,40.6659,40.7557,40.6659,40.6904,18979.0
2016-07-06 11:15:00,49.85,49.89,49.85,49.88,13852.0,40.6985,40.7312,40.6985,40.723,13852.0
2016-07-06 11:20:00,49.89,49.89,49.73,49.76,37518.0,40.7312,40.7312,40.6006,40.625,37518.0
2016-07-06 11:25:00,49.77,49.86,49.75,49.78,18728.0,40.6332,40.7067,40.6169,40.6414,18728.0
2016-07-06 11:30:00,49.78,49.89,49.78,49.84,26840.0,40.6414,40.7312,40.6414,40.6904,26840.0
2016-07-06 11:35:00,49.85,49.9,49.81,49.9,21920.0,40.6985,40.7393,40.6659,40.7393,21920.0
2016-07-06 11:40:00,49.89,49.95,49.88,49.91,25963.0,40.7312,40.7802,40.723,40.7475,25963.0
2016-07-06 11:45:00,49.91,49.94,49.88,49.93,20417.0,40.7475,40.772,40.723,40.7638,20417.0
2016-07-06 11:50:00,49.93,49.97,49.86,49.96,16549.0,40.7638,40.7965,40.7067,40.7883,16549.0
2016-07-06 11:55:00,49.96,49.98,49.93,49.96,13601.0,40.7883,40.8047,40.7638,40.7883,13601.0
2016-07-06 12:00:00,49.95,50.13,49.92,50.12,42686.0,40.7802,40.9271,40.7557,40.919,42686.0
2016-07-06 12:05:00,50.13,50.14,50.1,50.11,19836.0,40.9271,40.9353,40.9026,40.9108,19836.0
2016-07-06 12:10:00,50.11,50.19,50.1,50.12,69229.0,40.9108,40.9761,40.9026,40.919,69229.0
2016-07-06 12:15:00,50.13,50.2,50.13,50.19,20114.0,40.9271,40.9843,40.9271,40.9761,20114.0
2016-07-06 12:20:00,50.19,50.25,50.18,50.2,26434.0,40.9761,41.0251,40.9679,40.9843,26434.0
2016-07-06 12:25:00,50.2,50.28,50.2,50.24,17750.0,40.9843,41.0496,40.9843,41.0169,17750.0
2016-07-06 12:30:00,50.24,50.25,50.2,50.23,9764.0,41.0169,41.0251,40.9843,41.0088,9764.0
2016-07-06 12:35:00,50.23,50.24,50.17,50.19,20590.0,41.0088,41.0169,40.9598,40.9761,20590.0
2016-07-06 12:40:00,50.19,50.27,50.19,50.26,32258.0,40.9761,41.0414,40.9761,41.0333,32258.0
2016-07-06 12:45:00,50.26,50.27,50.21,50.23,25031.0,41.0333,41.0414,40.9924,41.0088,25031.0
2016-07-06 12:50:00,50.24,50.32,50.22,50.32,30232.0,41.0169,41.0822,41.0006,41.0822,30232.0
2016-07-06 12:55:00,50.32,50.39,50.31,50.37,23227.0,41.0822,41.1394,41.0741,41.1231,23227.0
2016-07-06 13:00:00,50.38,50.52,50.37,50.52,72186.0,41.1312,41.2455,41.1231,41.2455,72186.0
2016-07-06 13:05:00,50.52,50.58,50.51,50.57,33757.0,41.2455,41.2945,41.2374,41.2863,33757.0
2016-07-06 13:10:00,50.57,50.63,50.54,50.55,46632.0,41.2863,41.3353,41.2619,41.27,46632.0
2016-07-06 13:15:00,50.55,50.71,50.54,50.68,80511.0,41.27,41.4006,41.2619,41.3762,80511.0
2016-07-06 13:20:00,50.67,50.71,50.66,50.69,44240.0,41.368,41.4006,41.3598,41.3843,44240.0
2016-07-06 13:25:00,50.69,50.72,50.58,50.7,95905.0,41.3843,41.4088,41.2945,41.3925,95905.0
2016-07-06 13:30:00,50.7,50.71,50.62,50.63,46775.0,41.3925,41.4006,41.3272,41.3353,46775.0
2016-07-06 13:35:00,50.63,50.75,50.62,50.73,62398.0,41.3353,41.4333,41.3272,41.417,62398.0
2016-07-06 13:40:00,50.73,50.77,50.73,50.75,44683.0,41.417,41.4496,41.417,41.4333,44683.0
2016-07-06 13:45:00,50.75,50.81,50.7,50.72,67854.0,41.4333,41.4823,41.3925,41.4088,67854.0
2016-07-06 13:50:00,50.72,50.84,50.71,50.8,46898.0,41.4088,41.5068,41.4006,41.4741,46898.0
2016-07-06 13:55:00,50.81,50.87,50.81,50.86,30435.0,41.4823,41.5313,41.4823,41.5231,30435.0
2016-07-06 14:00:00,50.86,50.98,50.83,50.92,62085.0,41.5231,41.6211,41.4986,41.5721,62085.0
2016-07-06 14:05:00,50.92,50.97,50.9,50.96,51616.0,41.5721,41.6129,41.5558,41.6048,51616.0
2016-07-06 14:10:00,50.96,51.01,50.91,50.92,53405.0,41.6048,41.6456,41.5639,41.5721,53405.0
2016-07-06 14:15:00,50.91,51.04,50.87,51.04,156528.0,41.5639,41.6701,41.5313,41.6701,156528.0
2016-07-06 14:20:00,51.04,51.06,50.94,50.99,66949.0,41.6701,41.6864,41.5884,41.6292,66949.0
2016-07-06 14:25:00,50.98,51.01,50.89,50.9,25215.0,41.6211,41.6456,41.5476,41.5558,25215.0
2016-07-06 14:30:00,50.89,50.89,50.84,50.85,68104.0,41.5476,41.5476,41.5068,41.5149,68104.0
2016-07-06 14:35:00,50.86,50.86,50.76,50.83,37330.0,41.5231,41.5231,41.4415,41.4986,37330.0
2016-07-06 14:40:00,50.82,50.85,50.78,50.79,27401.0,41.4905,41.5149,41.4578,41.466,27401.0
2016-07-06 14:45:00,50.79,50.81,50.65,50.65,31120.0,41.466,41.4823,41.3517,41.3517,31120.0
2016-07-06 14:50:00,50.66,50.76,50.65,50.75,57784.0,41.3598,41.4415,41.3517,41.4333,57784.0
2016-07-06 14:55:00,50.75,50.79,50.69,50.73,56876.0,41.4333,41.466,41.3843,41.417,56876.0
2016-07-06 15:00:00,50.74,50.84,50.74,50.83,63951.0,41.4251,41.5068,41.4251,41.4986,63951.0
2016-07-06 15:05:00,50.84,50.85,50.77,50.81,40623.0,41.5068,41.5149,41.4496,41.4823,40623.0
2016-07-06 15:10:00,50.8,50.86,50.77,50.83,31829.0,41.4741,41.5231,41.4496,41.4986,31829.0
2016-07-06 15:15:00,50.82,50.87,50.82,50.84,33401.0,41.4905,41.5313,41.4905,41.5068,33401.0
2016-07-06 15:20:00,50.85,50.85,50.79,50.81,27380.0,41.5149,41.5149,41.466,41.4823,27380.0
2016-07-06 15:25:00,50.81,50.82,50.76,50.82,41724.0,41.4823,41.4905,41.4415,41.4905,41724.0
2016-07-06 15:30:00,50.82,50.91,50.81,50.88,124195.0,41.4905,41.5639,41.4823,41.5394,124195.0
2016-07-06 15:35:00,50.88,50.98,50.88,50.96,64101.0,41.5394,41.6211,41.5394,41.6048,64101.0
2016-07-06 15:40:00,50.96,51.07,50.95,51.01,72825.0,41.6048,41.6946,41.5966,41.6456,72825.0
2016-07-06 15:45:00,51.01,51.03,50.94,50.94,89358.0,41.6456,41.6619,41.5884,41.5884,89358.0
2016-07-06 15:50:00,50.94,51.05,50.91,51.05,187025.0,41.5884,41.6782,41.5639,41.6782,187025.0
2016-07-06 15:55:00,51.05,51.11,51.04,51.07,309988.0,41.6782,41.7272,41.6701,41.6946,309988.0
2016-07-07 09:30:00,51.04,51.28,50.95,51.14,62682.0,41.6701,41.866,41.5966,41.7517,62682.0
2016-07-07 09:35:00,51.19,51.19,51.02,51.11,47518.0,41.7925,41.7925,41.6537,41.7272,47518.0
2016-07-07 09:40:00,51.08,51.19,51.02,51.06,35281.0,41.7027,41.7925,41.6537,41.6864,35281.0
2016-07-07 09:45:00,51.07,51.15,51.04,51.07,27490.0,41.6946,41.7599,41.6701,41.6946,27490.0
2016-07-07 09:50:00,51.07,51.23,51.07,51.14,26756.0,41.6946,41.8252,41.6946,41.7517,26756.0
2016-07-07 09:55:00,51.14,51.18,51.1,51.12,71605.0,41.7517,41.7844,41.7191,41.7354,71605.0
2016-07-07 10:00:00,51.12,51.22,51.1,51.1,57408.0,41.7354,41.817,41.7191,41.7191,57408.0
2016-07-07 10:05:00,51.11,51.22,51.1,51.18,70586.0,41.7272,41.817,41.7191,41.7844,70586.0
2016-07-07 10:10:00,51.18,51.21,51.14,51.21,28684.0,41.7844,41.8089,41.7517,41.8089,28684.0
2016-07-07 10:15:00,51.22,51.57,51.22,51.53,69238.0,41.817,42.1028,41.817,42.0701,69238.0
2016-07-07 10:20:00,51.55,51.55,51.42,51.49,31563.0,42.0864,42.0864,41.9803,42.0375,31563.0
2016-07-07 10:25:00,51.48,51.6,51.46,51.6,26761.0,42.0293,42.1273,42.013,42.1273,26761.0
2016-07-07 10:30:00,51.61,51.74,51.59,51.74,40975.0,42.1354,42.2416,42.1191,42.2416,40975.0
2016-07-07 10:35:00,51.74,51.75,51.7,51.73,31779.0,42.2416,42.2497,42.2089,42.2334,31779.0
2016-07-07 10:40:00,51.72,51.76,51.62,51.63,43961.0,42.2252,42.2579,42.1436,42.1518,43961.0
2016-07-07 10:45:00,51.63,51.63,51.54,51.58,34184.0,42.1518,42.1518,42.0783,42.1109,34184.0
2016-07-07 10:50:00,51.59,51.59,51.52,51.54,30598.0,42.1191,42.1191,42.0619,42.0783,30598.0
2016-07-07 10:55:00,51.54,51.56,51.48,51.48,23247.0,42.0783,42.0946,42.0293,42.0293,23247.0
2016-07-07 11:00:00,51.47,51.48,51.36,51.4,58739.0,42.0211,42.0293,41.9313,41.964,58739.0
2016-07-07 11:05:00,51.4,51.44,51.34,51.43,28557.0,41.964,41.9966,41.915,41.9885,28557.0
2016-07-07 11:10:00,51.44,51.58,51.41,51.54,43176.0,41.9966,42.1109,41.9721,42.0783,43176.0
2016-07-07 11:15:00,51.54,51.59,51.4,51.47,29857.0,42.0783,42.1191,41.964,42.0211,29857.0
2016-07-07 11:20:00,51.46,51.5,51.41,51.42,40164.0,42.013,42.0456,41.9721,41.9803,40164.0
2016-07-07 11:25:00,51.42,51.46,51.39,51.41,34602.0,41.9803,42.013,41.9558,41.9721,34602.0
2016-07-07 11:30:00,51.41,51.43,51.33,51.39,32843.0,41.9721,41.9885,41.9068,41.9558,32843.0
2016-07-07 11:35:00,51.38,51.49,51.37,51.43,32729.0,41.9476,42.0375,41.9395,41.9885,32729.0
2016-07-07 11:40:00,51.43,51.44,51.39,51.43,16649.0,41.9885,41.9966,41.9558,41.9885,16649.0
2016-07-07 11:45:00,51.42,51.43,51.35,51.39,43683.0,41.9803,41.9885,41.9232,41.9558,43683.0
2016-07-07 11:50:00,51.39,51.47,51.35,51.47,27885.0,41.9558,42.0211,41.9232,42.0211,27885.0
2016-07-07 11:55:00,51.47,51.53,51.42,51.52,26413.0,42.0211,42.0701,41.9803,42.0619,26413.0
2016-07-07 12:00:00,51.53,51.56,51.49,51.51,21864.0,42.0701,42.0946,42.0375,42.0538,21864.0
2016-07-07 12:05:00,51.5,51.51,51.44,51.45,27020.0,42.0456,42.0538,41.9966,42.0048,27020.0
2016-07-07 12:10:00,51.45,51.6,51.45,51.56,55435.0,42.0048,42.1273,42.0048,42.0946,55435.0
2016-07-07 12:15:00,51.56,51.57,51.5,51.53,29884.0,42.0946,42.1028,42.0456,42.0701,29884.0
2016-07-07 12:20:00,51.53,51.55,51.45,51.49,20026.0,42.0701,42.0864,42.0048,42.0375,20026.0
2016-07-07 12:25:00,51.48,51.57,51.44,51.57,29201.0,42.0293,42.1028,41.9966,42.1028,29201.0
2016-07-07 12:30:00,51.56,51.59,51.53,51.58,15175.0,42.0946,42.1191,42.0701,42.1109,15175.0
2016-07-07 12:35:00,51.59,51.65,51.56,51.64,23794.0,42.1191,42.1681,42.0946,42.1599,23794.0
2016-07-07 12:40:00,51.62,51.67,51.6,51.65,36589.0,42.1436,42.1844,42.1273,42.1681,36589.0
2016-07-07 12:45:00,51.64,51.66,51.59,51.65,23491.0,42.1599,42.1762,42.1191,42.1681,23491.0
2016-07-07 12:50:00,51.64,51.64,51.5,51.53,20016.0,42.1599,42.1599,42.0456,42.0701,20016.0
2016-07-07 12:55:00,51.52,51.53,51.46,51.46,10739.0,42.0619,42.0701,42.013,42.013,10739.0
2016-07-07 13:00:00,51.47,51.49,51.42,51.45,14884.0,42.0211,42.0375,41.9803,42.0048,14884.0
2016-07-07 13:05:00,51.44,51.46,51.4,51.44,14708.0,41.9966,42.013,41.964,41.9966,14708.0
2016-07-07 13:10:00,51.43,51.44,51.35,51.37,27143.0,41.9885,41.9966,41.9232,41.9395,27143.0
2016-07-07 13:15:00,51.38,51.41,51.37,51.41,11172.0,41.9476,41.9721,41.9395,41.9721,11172.0
2016-07-07 13:20:00,51.4,51.41,51.36,51.38,10124.0,41.964,41.9721,41.9313,41.9476,10124.0
2016-07-07 13:25:00,51.37,51.42,51.36,51.36,12778.0,41.9395,41.9803,41.9313,41.9313,12778.0
2016-07-07 13:30:00,51.36,51.45,51.36,51.41,17755.0,41.9313,42.0048,41.9313,41.9721,17755.0
2016-07-07 13:35:00,51.42,51.45,51.41,51.42,9378.0,41.9803,42.0048,41.9721,41.9803,9378.0
2016-07-07 13:40:00,51.43,51.43,51.37,51.41,16229.0,41.9885,41.9885,41.9395,41.9721,16229.0
2016-07-07 13:45:00,51.41,51.42,51.33,51.35,13553.0,41.9721,41.9803,41.9068,41.9232,13553.0
2016-07-07 13:50:00,51.35,51.36,51.28,51.28,30258.0,41.9232,41.9313,41.866,41.866,30258.0
2016-07-07 13:55:00,51.29,51.33,51.26,51.3,27786.0,41.8742,41.9068,41.8497,41.8823,27786.0
2016-07-07 14:00:00,51.3,51.32,51.26,51.31,158331.0,41.8823,41.8987,41.8497,41.8905,158331.0
2016-07-07 14:05:00,51.31,51.32,51.25,51.25,23828.0,41.8905,41.8987,41.8415,41.8415,23828.0
2016-07-07 14:10:00,51.25,51.25,51.12,51.14,30387.0,41.8415,41.8415,41.7354,41.7517,30387.0
2016-07-07 14:15:00,51.13,51.19,51.1,51.14,20178.0,41.7435,41.7925,41.7191,41.7517,20178.0
2016-07-07 14:20:00,51.14,51.2,51.1,51.13,19711.0,41.7517,41.8007,41.7191,41.7435,19711.0
2016-07-07 14:25:00,51.13,51.22,51.12,51.15,20387.0,41.7435,41.817,41.7354,41.7599,20387.0
2016-07-07 14:30:00,51.16,51.17,51.11,51.11,23416.0,41.768,41.7762,41.7272,41.7272,23416.0
2016-07-07 14:35:00,51.12,51.19,51.09,51.12,47577.0,41.7354,41.7925,41.7109,41.7354,47577.0
2016-07-07 14:40:00,51.13,51.13,51.05,51.06,25454.0,41.7435,41.7435,41.6782,41.6864,25454.0
2016-07-07 14:45:00,51.07,51.11,51.06,51.08,40847.0,41.6946,41.7272,41.6864,41.7027,40847.0
2016-07-07 14:50:00,51.08,51.14,51.03,51.13,36248.0,41.7027,41.7517,41.6619,41.7435,36248.0
2016-07-07 14:55:00,51.13,51.14,51.07,51.11,42561.0,41.7435,41.7517,41.6946,41.7272,42561.0
2016-07-07 15:00:00,51.11,51.15,51.05,51.14,38206.0,41.7272,41.7599,41.6782,41.7517,38206.0
2016-07-07 15:05:00,51.13,51.25,51.12,51.24,32693.0,41.7435,41.8415,41.7354,41.8333,32693.0
2016-07-07 15:10:00,51.24,51.27,51.21,51.24,20957.0,41.8333,41.8578,41.8089,41.8333,20957.0
2016-07-07 15:15:00,51.25,51.27,51.2,51.26,31114.0,41.8415,41.8578,41.8007,41.8497,31114.0
2016-07-07 15:20:00,51.25,51.27,51.21,51.22,30772.0,41.8415,41.8578,41.8089,41.817,30772.0
2016-07-07 15:25:00,51.21,51.27,51.19,51.27,24038.0,41.8089,41.8578,41.7925,41.8578,24038.0
2016-07-07 15:30:00,51.27,51.36,51.27,51.35,37450.0,41.8578,41.9313,41.8578,41.9232,37450.0
2016-07-07 15:35:00,51.36,51.37,51.32,51.35,39389.0,41.9313,41.9395,41.8987,41.9232,39389.0
2016-07-07 15:40:00,51.34,51.41,51.34,51.38,85910.0,41.915,41.9721,41.915,41.9476,85910.0
2016-07-07 15:45:00,51.38,51.43,51.38,51.42,74438.0,41.9476,41.9885,41.9476,41.9803,74438.0
2016-07-07 15:50:00,51.41,51.48,51.41,51.48,116569.0,41.9721,42.0293,41.9721,42.0293,116569.0
2016-07-07 15:55:00,51.48,51.52,51.47,51.52,227477.0,42.0293,42.0619,42.0211,42.0619,227477.0
2016-07-08 09:30:00,51.95,52.48,51.88,52.47,99129.0,42.413,42.8457,42.3559,42.8375,99129.0
2016-07-08 09:35:00,52.46,52.84,52.43,52.77,47473.0,42.8294,43.1396,42.8049,43.0825,47473.0
2016-07-08 09:40:00,52.77,52.9,52.7,52.72,48906.0,43.0825,43.1886,43.0253,43.0417,48906.0
2016-07-08 09:45:00,52.72,52.83,52.67,52.77,55585.0,43.0417,43.1315,43.0008,43.0825,55585.0
2016-07-08 09:50:00,52.78,52.79,52.63,52.63,33455.0,43.0906,43.0988,42.9682,42.9682,33455.0
2016-07-08 09:55:00,52.64,52.67,52.53,52.62,30697.0,42.9763,43.0008,42.8865,42.96,30697.0
2016-07-08 10:00:00,52.63,52.72,52.63,52.68,42551.0,42.9682,43.0417,42.9682,43.009,42551.0
2016-07-08 10:05:00,52.67,52.73,52.54,52.57,47942.0,43.0008,43.0498,42.8947,42.9192,47942.0
2016-07-08 10:10:00,52.57,52.64,52.52,52.6,48619.0,42.9192,42.9763,42.8784,42.9437,48619.0
2016-07-08 10:15:00,52.6,52.61,52.43,52.43,77625.0,42.9437,42.9518,42.8049,42.8049,77625.0
2016-07-08 10:20:00,52.43,52.53,52.31,52.53,38940.0,42.8049,42.8865,42.7069,42.8865,38940.0
2016-07-08 10:25:00,52.52,52.61,52.5,52.58,32048.0,42.8784,42.9518,42.862,42.9274,32048.0
2016-07-08 10:30:00,52.58,52.67,52.5,52.55,56113.0,42.9274,43.0008,42.862,42.9029,56113.0
2016-07-08 10:35:00,52.55,52.7,52.55,52.7,27774.0,42.9029,43.0253,42.9029,43.0253,27774.0
2016-07-08 10:40:00,52.71,52.77,52.69,52.76,44738.0,43.0335,43.0825,43.0172,43.0743,44738.0
2016-07-08 10:45:00,52.76,52.76,52.67,52.69,18176.0,43.0743,43.0743,43.0008,43.0172,18176.0
2016-07-08 10:50:00,52.68,52.74,52.67,52.73,11025.0,43.009,43.058,43.0008,43.0498,11025.0
2016-07-08 10:55:00,52.72,52.78,52.7,52.71,31165.0,43.0417,43.0906,43.0253,43.0335,31165.0
2016-07-08 11:00:00,52.72,52.73,52.59,52.62,15557.0,43.0417,43.0498,42.9355,42.96,15557.0
2016-07-08 11:05:00,52.62,52.72,52.6,52.72,50734.0,42.96,43.0417,42.9437,43.0417,50734.0
2016-07-08 11:10:00,52.72,52.83,52.71,52.8,36060.0,43.0417,43.1315,43.0335,43.107,36060.0
2016-07-08 11:15:00,52.8,52.86,52.79,52.85,17474.0,43.107,43.1559,43.0988,43.1478,17474.0
2016-07-08 11:20:00,52.85,52.95,52.84,52.93,186722.0,43.1478,43.2294,43.1396,43.2131,186722.0
2016-07-08 11:25:00,52.94,52.97,52.89,52.9,45071.0,43.2213,43.2458,43.1804,43.1886,45071.0
2016-07-08 11:30:00,52.89,52.89,52.78,52.8,11484.0,43.1804,43.1804,43.0906,43.107,11484.0
2016-07-08 11:35:00,52.8,52.81,52.69,52.69,17819.0,43.107,43.1151,43.0172,43.0172,17819.0
2016-07-08 11:40:00,52.7,52.89,52.69,52.85,28096.0,43.0253,43.1804,43.0172,43.1478,28096.0
2016-07-08 11:45:00,52.85,52.85,52.79,52.84,19680.0,43.1478,43.1478,43.0988,43.1396,19680.0
2016-07-08 11:50:00,52.84,52.9,52.83,52.89,27318.0,43.1396,43.1886,43.1315,43.1804,27318.0
2016-07-08 11:55:00,52.9,52.94,52.85,52.85,29157.0,43.1886,43.2213,43.1478,43.1478,29157.0
2016-07-08 12:00:00,52.86,52.87,52.81,52.82,24115.0,43.1559,43.1641,43.1151,43.1233,24115.0
2016-07-08 12:05:00,52.82,52.87,52.79,52.85,12220.0,43.1233,43.1641,43.0988,43.1478,12220.0
2016-07-08 12:10:00,52.85,52.9,52.85,52.88,17766.0,43.1478,43.1886,43.1478,43.1723,17766.0
2016-07-08 12:15:00,52.88,52.92,52.87,52.9,11714.0,43.1723,43.2049,43.1641,43.1886,11714.0
2016-07-08 12:20:00,52.9,52.93,52.87,52.89,25147.0,43.1886,43.2131,43.1641,43.1804,25147.0
2016-07-08 12:25:00,52.89,52.98,52.87,52.95,36174.0,43.1804,43.2539,43.1641,43.2294,36174.0
2016-07-08 12:30:00,52.95,52.97,52.88,52.89,16260.0,43.2294,43.2458,43.1723,43.1804,16260.0
2016-07-08 12:35:00,52.89,53.04,52.88,53.01,62310.0,43.1804,43.3029,43.1723,43.2784,62310.0
2016-07-08 12:40:00,53.02,53.04,52.96,52.99,16982.0,43.2866,43.3029,43.2376,43.2621,16982.0
2016-07-08 12:45:00,52.99,53.06,52.98,53.02,14488.0,43.2621,43.3192,43.2539,43.2866,14488.0
2016-07-08 12:50:00,53.03,53.05,53.01,53.05,27644.0,43.2947,43.3111,43.2784,43.3111,27644.0
2016-07-08 12:55:00,53.04,53.13,53.04,53.09,38661.0,43.3029,43.3764,43.3029,43.3437,38661.0
2016-07-08 13:00:00,53.11,53.11,53.04,53.05,18653.0,43.3601,43.3601,43.3029,43.3111,18653.0
2016-07-08 13:05:00,53.06,53.13,53.04,53.13,20586.0,43.3192,43.3764,43.3029,43.3764,20586.0
2016-07-08 13:10:00,53.14,53.21,53.12,53.19,17337.0,43.3845,43.4417,43.3682,43.4254,17337.0
2016-07-08 13:15:00,53.19,53.2,53.16,53.17,23926.0,43.4254,43.4335,43.4009,43.409,23926.0
2016-07-08 13:20:00,53.18,53.22,53.12,53.15,38274.0,43.4172,43.4499,43.3682,43.3927,38274.0
2016-07-08 13:25:00,53.14,53.18,53.14,53.17,20886.0,43.3845,43.4172,43.3845,43.409,20886.0
2016-07-08 13:30:00,53.16,53.19,53.13,53.15,19386.0,43.4009,43.4254,43.3764,43.3927,19386.0
2016-07-08 13:35:00,53.16,53.16,53.11,53.14,8963.0,43.4009,43.4009,43.3601,43.3845,8963.0
2016-07-08 13:40:00,53.14,53.17,53.12,53.12,16111.0,43.3845,43.409,43.3682,43.3682,16111.0
2016-07-08 13:45:00,53.12,53.13,53.09,53.12,23531.0,43.3682,43.3764,43.3437,43.3682,23531.0
2016-07-08 13:50:00,53.11,53.12,53.1,53.1,15398.0,43.3601,43.3682,43.3519,43.3519,15398.0
2016-07-08 13:55:00,53.1,53.13,53.09,53.12,14745.0,43.3519,43.3764,43.3437,43.3682,14745.0
2016-07-08 14:00:00,53.12,53.13,53.08,53.11,34317.0,43.3682,43.3764,43.3356,43.3601,34317.0
2016-07-08 14:05:00,53.1,53.13,53.07,53.13,22471.0,43.3519,43.3764,43.3274,43.3764,22471.0
2016-07-08 14:10:00,53.14,53.15,53.11,53.12,19525.0,43.3845,43.3927,43.3601,43.3682,19525.0
2016-07-08 14:15:00,53.11,53.17,53.11,53.17,21976.0,43.3601,43.409,43.3601,43.409,21976.0
2016-07-08 14:20:00,53.17,53.19,53.14,53.17,17608.0,43.409,43.4254,43.3845,43.409,17608.0
2016-07-08 14:25:00,53.18,53.21,53.17,53.21,14526.0,43.4172,43.4417,43.409,43.4417,14526.0
2016-07-08 14:30:00,53.21,53.3,53.2,53.28,30297.0,43.4417,43.5152,43.4335,43.4988,30297.0
2016-07-08 14:35:00,53.28,53.32,53.25,53.26,18523.0,43.4988,43.5315,43.4744,43.4825,18523.0
2016-07-08 14:40:00,53.26,53.31,53.23,53.25,18712.0,43.4825,43.5233,43.458,43.4744,18712.0
2016-07-08 14:45:00,53.25,53.26,53.22,53.26,14445.0,43.4744,43.4825,43.4499,43.4825,14445.0
2016-07-08 14:50:00,53.26,53.29,53.23,53.29,26126.0,43.4825,43.507,43.458,43.507,26126.0
2016-07-08 14:55:00,53.29,53.3,53.21,53.22,24111.0,43.507,43.5152,43.4417,43.4499,24111.0
2016-07-08 15:00:00,53.21,53.24,53.2,53.23,21547.0,43.4417,43.4662,43.4335,43.458,21547.0
2016-07-08 15:05:00,53.24,53.24,53.22,53.23,32408.0,43.4662,43.4662,43.4499,43.458,32408.0
2016-07-08 15:10:00,53.22,53.26,53.21,53.21,46318.0,43.4499,43.4825,43.4417,43.4417,46318.0
2016-07-08 15:15:00,53.21,53.22,53.16,53.19,20291.0,43.4417,43.4499,43.4009,43.4254,20291.0
2016-07-08 15:20:00,53.19,53.21,53.18,53.21,25816.0,43.4254,43.4417,43.4172,43.4417,25816.0
2016-07-08 15:25:00,53.2,53.21,53.13,53.14,32473.0,43.4335,43.4417,43.3764,43.3845,32473.0
2016-07-08 15:30:00,53.14,53.17,53.13,53.15,56863.0,43.3845,43.409,43.3764,43.3927,56863.0
2016-07-08 15:35:00,53.15,53.18,53.08,53.16,50710.0,43.3927,43.4172,43.3356,43.4009,50710.0
2016-07-08 15:40:00,53.16,53.18,53.1,53.1,44269.0,43.4009,43.4172,43.3519,43.3519,44269.0
2016-07-08 15:45:00,53.1,53.17,53.1,53.16,77477.0,43.3519,43.409,43.3519,43.4009,77477.0
2016-07-08 15:50:00,53.16,53.18,53.12,53.16,96069.0,43.4009,43.4172,43.3682,43.4009,96069.0
2016-07-08 15:55:00,53.16,53.19,53.15,53.18,191501.0,43.4009,43.4254,43.3927,43.4172,191501.0
2016-07-11 09:30:00,53.5,53.82,53.5,53.68,55801.0,43.6785,43.9397,43.6785,43.8254,55801.0
2016-07-11 09:35:00,53.64,53.72,53.59,53.6,33782.0,43.7928,43.8581,43.7519,43.7601,33782.0
2016-07-11 09:40:00,53.6,53.71,53.55,53.58,23893.0,43.7601,43.8499,43.7193,43.7438,23893.0
2016-07-11 09:45:00,53.62,53.78,53.6,53.68,27690.0,43.7764,43.9071,43.7601,43.8254,27690.0
2016-07-11 09:50:00,53.69,53.7,53.55,53.57,28018.0,43.8336,43.8417,43.7193,43.7356,28018.0
2016-07-11 09:55:00,53.57,53.65,53.53,53.62,27785.0,43.7356,43.8009,43.703,43.7764,27785.0
2016-07-11 10:00:00,53.64,53.65,53.55,53.61,32214.0,43.7928,43.8009,43.7193,43.7683,32214.0
2016-07-11 10:05:00,53.61,53.73,53.61,53.71,27731.0,43.7683,43.8662,43.7683,43.8499,27731.0
2016-07-11 10:10:00,53.71,53.77,53.67,53.69,26542.0,43.8499,43.8989,43.8172,43.8336,26542.0
2016-07-11 10:15:00,53.69,53.75,53.69,53.72,44255.0,43.8336,43.8826,43.8336,43.8581,44255.0
2016-07-11 10:20:00,53.72,53.78,53.65,53.66,33697.0,43.8581,43.9071,43.8009,43.8091,33697.0
2016-07-11 10:25:00,53.66,53.72,53.62,53.69,42315.0,43.8091,43.8581,43.7764,43.8336,42315.0
2016-07-11 10:30:00,53.69,53.75,53.69,53.75,29730.0,43.8336,43.8826,43.8336,43.8826,29730.0
2016-07-11 10:35:00,53.75,53.82,53.75,53.82,37134.0,43.8826,43.9397,43.8826,43.9397,37134.0
2016-07-11 10:40:00,53.81,53.92,53.8,53.91,26881.0,43.9315,44.0214,43.9234,44.0132,26881.0
2016-07-11 10:45:00,53.92,53.96,53.88,53.9,24439.0,44.0214,44.054,43.9887,44.005,24439.0
2016-07-11 10:50:00,53.9,53.95,53.9,53.91,14303.0,44.005,44.0458,44.005,44.0132,14303.0
2016-07-11 10:55:00,53.91,53.98,53.9,53.97,22333.0,44.0132,44.0703,44.005,44.0622,22333.0
2016-07-11 11:00:00,53.98,53.98,53.93,53.95,19568.0,44.0703,44.0703,44.0295,44.0458,19568.0
2016-07-11 11:05:00,53.94,53.97,53.89,53.91,23767.0,44.0377,44.0622,43.9969,44.0132,23767.0
2016-07-11 11:10:00,53.91,53.94,53.91,53.93,11111.0,44.0132,44.0377,44.0132,44.0295,11111.0
2016-07-11 11:15:00,53.93,53.93,53.84,53.86,16269.0,44.0295,44.0295,43.956,43.9724,16269.0
2016-07-11 11:20:00,53.87,53.92,53.85,53.88,18009.0,43.9805,44.0214,43.9642,43.9887,18009.0
2016-07-11 11:25:00,53.89,53.93,53.87,53.89,21781.0,43.9969,44.0295,43.9805,43.9969,21781.0
2016-07-11 11:30:00,53.88,53.98,53.88,53.96,17846.0,43.9887,44.0703,43.9887,44.054,17846.0
2016-07-11 11:35:00,53.96,53.98,53.92,53.96,209953.0,44.054,44.0703,44.0214,44.054,209953.0
2016-07-11 11:40:00,53.96,53.99,53.95,53.98,17041.0,44.054,44.0785,44.0458,44.0703,17041.0
2016-07-11 11:45:00,53.99,54.07,53.97,54.07,46570.0,44.0785,44.1438,44.0622,44.1438,46570.0
2016-07-11 11:50:00,54.07,54.16,54.07,54.15,38812.0,44.1438,44.2173,44.1438,44.2091,38812.0
2016-07-11 11:55:00,54.15,54.15,54.03,54.05,23222.0,44.2091,44.2091,44.1112,44.1275,23222.0
2016-07-11 12:00:00,54.05,54.06,54.01,54.01,18506.0,44.1275,44.1357,44.0948,44.0948,18506.0
2016-07-11 12:05:00,54.01,54.16,54.01,54.15,141328.0,44.0948,44.2173,44.0948,44.2091,141328.0
2016-07-11 12:10:00,54.14,54.15,54.05,54.08,13266.0,44.201,44.2091,44.1275,44.152,13266.0
2016-07-11 12:15:00,54.07,54.08,54.04,54.06,12397.0,44.1438,44.152,44.1193,44.1357,12397.0
2016-07-11 12:20:00,54.05,54.1,54.05,54.09,19590.0,44.1275,44.1683,44.1275,44.1601,19590.0
2016-07-11 12:25:00,54.08,54.1,54.07,54.1,12747.0,44.152,44.1683,44.1438,44.1683,12747.0
2016-07-11 12:30:00,54.11,54.12,54.07,54.08,14329.0,44.1765,44.1846,44.1438,44.152,14329.0
2016-07-11 12:35:00,54.09,54.16,54.08,54.16,14012.0,44.1601,44.2173,44.152,44.2173,14012.0
2016-07-11 12:40:00,54.16,54.17,54.12,54.13,19876.0,44.2173,44.2255,44.1846,44.1928,19876.0
2016-07-11 12:45:00,54.14,54.18,54.13,54.13,16428.0,44.201,44.2336,44.1928,44.1928,16428.0
2016-07-11 12:50:00,54.13,54.18,54.13,54.17,13920.0,44.1928,44.2336,44.1928,44.2255,13920.0
2016-07-11 12:55:00,54.17,54.22,54.15,54.22,24759.0,44.2255,44.2663,44.2091,44.2663,24759.0
2016-07-11 13:00:00,54.23,54.23,54.18,54.19,12929.0,44.2744,44.2744,44.2336,44.2418,12929.0
2016-07-11 13:05:00,54.19,54.26,54.18,54.24,26026.0,44.2418,44.2989,44.2336,44.2826,26026.0
2016-07-11 13:10:00,54.24,54.25,54.21,54.23,15274.0,44.2826,44.2908,44.2581,44.2744,15274.0
2016-07-11 13:15:00,54.23,54.25,54.2,54.22,14306.0,44.2744,44.2908,44.25,44.2663,14306.0
2016-07-11 13:20:00,54.21,54.28,54.21,54.25,62410.0,44.2581,44.3153,44.2581,44.2908,62410.0
2016-07-11 13:25:00,54.25,54.27,54.21,54.23,23162.0,44.2908,44.3071,44.2581,44.2744,23162.0
2016-07-11 13:30:00,54.23,54.23,54.18,54.19,27948.0,44.2744,44.2744,44.2336,44.2418,27948.0
2016-07-11 13:35:00,54.18,54.23,54.18,54.22,17321.0,44.2336,44.2744,44.2336,44.2663,17321.0
2016-07-11 13:40:00,54.22,54.27,54.2,54.27,29375.0,44.2663,44.3071,44.25,44.3071,29375.0
2016-07-11 13:45:00,54.27,54.3,54.25,54.27,21535.0,44.3071,44.3316,44.2908,44.3071,21535.0
2016-07-11 13:50:00,54.27,54.29,54.26,54.26,12087.0,44.3071,44.3234,44.2989,44.2989,12087.0
2016-07-11 13:55:00,54.25,54.26,54.18,54.18,18272.0,44.2908,44.2989,44.2336,44.2336,18272.0
2016-07-11 14:00:00,54.18,54.2,54.14,54.15,24558.0,44.2336,44.25,44.201,44.2091,24558.0
2016-07-11 14:05:00,54.15,54.15,54.1,54.12,21571.0,44.2091,44.2091,44.1683,44.1846,21571.0
2016-07-11 14:10:00,54.12,54.14,54.11,54.13,15472.0,44.1846,44.201,44.1765,44.1928,15472.0
2016-07-11 14:15:00,54.13,54.14,54.11,54.14,15851.0,44.1928,44.201,44.1765,44.201,15851.0
2016-07-11 14:20:00,54.13,54.14,54.1,54.12,33837.0,44.1928,44.201,44.1683,44.1846,33837.0
2016-07-11 14:25:00,54.12,54.13,54.11,54.12,23474.0,44.1846,44.1928,44.1765,44.1846,23474.0
2016-07-11 14:30:00,54.11,54.13,54.11,54.13,13423.0,44.1765,44.1928,44.1765,44.1928,13423.0
2016-07-11 14:35:00,54.13,54.17,54.12,54.16,22256.0,44.1928,44.2255,44.1846,44.2173,22256.0
2016-07-11 14:40:00,54.16,54.19,54.15,54.17,28584.0,44.2173,44.2418,44.2091,44.2255,28584.0
2016-07-11 14:45:00,54.18,54.19,54.16,54.16,15514.0,44.2336,44.2418,44.2173,44.2173,15514.0
2016-07-11 14:50:00,54.16,54.17,54.15,54.16,24315.0,44.2173,44.2255,44.2091,44.2173,24315.0
2016-07-11 14:55:00,54.15,54.17,54.15,54.16,13532.0,44.2091,44.2255,44.2091,44.2173,13532.0
2016-07-11 15:00:00,54.17,54.2,54.16,54.2,15134.0,44.2255,44.25,44.2173,44.25,15134.0
2016-07-11 15:05:00,54.2,54.24,54.19,54.23,18717.0,44.25,44.2826,44.2418,44.2744,18717.0
2016-07-11 15:10:00,54.24,54.36,54.22,54.35,94185.0,44.2826,44.3806,44.2663,44.3724,94185.0
2016-07-11 15:15:00,54.36,54.41,54.34,54.41,23177.0,44.3806,44.4214,44.3643,44.4214,23177.0
2016-07-11 15:20:00,54.41,54.41,54.35,54.36,28415.0,44.4214,44.4214,44.3724,44.3806,28415.0
2016-07-11 15:25:00,54.35,54.44,54.34,54.4,82985.0,44.3724,44.4459,44.3643,44.4132,82985.0
2016-07-11 15:30:00,54.39,54.5,54.36,54.41,133924.0,44.4051,44.4949,44.3806,44.4214,133924.0
2016-07-11 15:35:00,54.41,54.42,54.37,54.39,63238.0,44.4214,44.4296,44.3887,44.4051,63238.0
2016-07-11 15:40:00,54.38,54.41,54.36,54.39,120391.0,44.3969,44.4214,44.3806,44.4051,120391.0
2016-07-11 15:45:00,54.39,54.41,54.36,54.38,64642.0,44.4051,44.4214,44.3806,44.3969,64642.0
2016-07-11 15:50:00,54.38,54.4,54.35,54.4,89391.0,44.3969,44.4132,44.3724,44.4132,89391.0
2016-07-11 15:55:00,54.4,54.47,54.39,54.46,334756.0,44.4132,44.4704,44.4051,44.4622,334756.0
2016-07-12 09:30:00,55.25,56.3,55.17,55.72,202310.0,45.1072,45.9644,45.0419,45.4909,202310.0
2016-07-12 09:35:00,55.74,55.79,55.62,55.67,61670.0,45.5072,45.5481,45.4093,45.4501,61670.0
2016-07-12 09:40:00,55.67,55.7,55.56,55.6,66009.0,45.4501,45.4746,45.3603,45.3929,66009.0
2016-07-12 09:45:00,55.61,55.71,55.5,55.51,104039.0,45.4011,45.4827,45.3113,45.3195,104039.0
2016-07-12 09:50:00,55.52,55.59,55.4,55.4,46072.0,45.3276,45.3848,45.2297,45.2297,46072.0
2016-07-12 09:55:00,55.42,55.44,55.34,55.4,86784.0,45.246,45.2623,45.1807,45.2297,86784.0
2016-07-12 10:00:00,55.4,55.52,55.4,55.45,47200.0,45.2297,45.3276,45.2297,45.2705,47200.0
2016-07-12 10:05:00,55.45,55.49,55.34,55.36,55491.0,45.2705,45.3031,45.1807,45.197,55491.0
2016-07-12 10:10:00,55.35,55.48,55.31,55.47,62259.0,45.1888,45.295,45.1562,45.2868,62259.0
2016-07-12 10:15:00,55.47,55.56,55.45,55.56,82266.0,45.2868,45.3603,45.2705,45.3603,82266.0
2016-07-12 10:20:00,55.56,55.74,55.51,55.73,38586.0,45.3603,45.5072,45.3195,45.4991,38586.0
2016-07-12 10:25:00,55.72,55.74,55.59,55.62,50248.0,45.4909,45.5072,45.3848,45.4093,50248.0
2016-07-12 10:30:00,55.62,55.64,55.54,55.64,49965.0,45.4093,45.4256,45.344,45.4256,49965.0
2016-07-12 10:35:00,55.65,55.65,55.57,55.6,41543.0,45.4338,45.4338,45.3684,45.3929,41543.0
2016-07-12 10:40:00,55.61,55.7,55.57,55.61,142146.0,45.4011,45.4746,45.3684,45.4011,142146.0
2016-07-12 10:45:00,55.61,55.66,55.57,55.63,27971.0,45.4011,45.4419,45.3684,45.4174,27971.0
2016-07-12 10:50:00,55.64,55.68,55.57,55.66,27660.0,45.4256,45.4583,45.3684,45.4419,27660.0
2016-07-12 10:55:00,55.66,55.74,55.63,55.74,37648.0,45.4419,45.5072,45.4174,45.5072,37648.0
2016-07-12 11:00:00,55.73,55.81,55.71,55.81,91979.0,45.4991,45.5644,45.4827,45.5644,91979.0
2016-07-12 11:05:00,55.82,55.9,55.81,55.89,93217.0,45.5726,45.6379,45.5644,45.6297,93217.0
2016-07-12 11:10:00,55.89,55.95,55.87,55.94,86257.0,45.6297,45.6787,45.6134,45.6705,86257.0
2016-07-12 11:15:00,55.93,55.99,55.91,55.98,39485.0,45.6624,45.7113,45.646,45.7032,39485.0
2016-07-12 11:20:00,55.99,56.01,55.96,55.99,76263.0,45.7113,45.7277,45.6869,45.7113,76263.0
2016-07-12 11:25:00,56.0,56.1,56.0,56.07,86786.0,45.7195,45.8011,45.7195,45.7767,86786.0
2016-07-12 11:30:00,56.07,56.11,56.05,56.11,54306.0,45.7767,45.8093,45.7603,45.8093,54306.0
2016-07-12 11:35:00,56.11,56.18,56.1,56.16,74174.0,45.8093,45.8665,45.8011,45.8501,74174.0
2016-07-12 11:40:00,56.15,56.22,56.12,56.2,41444.0,45.842,45.8991,45.8175,45.8828,41444.0
2016-07-12 11:45:00,56.2,56.21,56.1,56.12,49341.0,45.8828,45.891,45.8011,45.8175,49341.0
2016-07-12 11:50:00,56.13,56.25,56.13,56.25,24841.0,45.8256,45.9236,45.8256,45.9236,24841.0
2016-07-12 11:55:00,56.25,56.26,56.2,56.25,69546.0,45.9236,45.9318,45.8828,45.9236,69546.0
2016-07-12 12:00:00,56.24,56.39,56.24,56.29,95658.0,45.9154,46.0379,45.9154,45.9563,95658.0
2016-07-12 12:05:00,56.29,56.34,56.27,56.31,44136.0,45.9563,45.9971,45.9399,45.9726,44136.0
2016-07-12 12:10:00,56.32,56.35,56.18,56.22,53712.0,45.9808,46.0053,45.8665,45.8991,53712.0
2016-07-12 12:15:00,56.21,56.29,56.18,56.29,23978.0,45.891,45.9563,45.8665,45.9563,23978.0
2016-07-12 12:20:00,56.29,56.3,56.23,56.27,37452.0,45.9563,45.9644,45.9073,45.9399,37452.0
2016-07-12 12:25:00,56.27,56.32,56.25,56.3,20750.0,45.9399,45.9808,45.9236,45.9644,20750.0
2016-07-12 12:30:00,56.3,56.35,56.29,56.35,41112.0,45.9644,46.0053,45.9563,46.0053,41112.0
2016-07-12 12:35:00,56.35,56.35,56.29,56.31,39852.0,46.0053,46.0053,45.9563,45.9726,39852.0
2016-07-12 12:40:00,56.32,56.35,56.3,56.31,61412.0,45.9808,46.0053,45.9644,45.9726,61412.0
2016-07-12 12:45:00,56.3,56.32,56.21,56.22,20436.0,45.9644,45.9808,45.891,45.8991,20436.0
2016-07-12 12:50:00,56.23,56.33,56.23,56.3,34128.0,45.9073,45.9889,45.9073,45.9644,34128.0
2016-07-12 12:55:00,56.31,56.33,56.29,56.33,19788.0,45.9726,45.9889,45.9563,45.9889,19788.0
2016-07-12 13:00:00,56.33,56.35,56.28,56.3,32694.0,45.9889,46.0053,45.9481,45.9644,32694.0
2016-07-12 13:05:00,56.3,56.35,56.29,56.33,39184.0,45.9644,46.0053,45.9563,45.9889,39184.0
2016-07-12 13:10:00,56.33,56.36,56.31,56.36,28790.0,45.9889,46.0134,45.9726,46.0134,28790.0
2016-07-12 13:15:00,56.35,56.39,56.32,56.38,21843.0,46.0053,46.0379,45.9808,46.0297,21843.0
2016-07-12 13:20:00,56.38,56.4,56.37,56.39,19291.0,46.0297,46.0461,46.0216,46.0379,19291.0
2016-07-12 13:25:00,56.39,56.4,56.35,56.37,27400.0,46.0379,46.0461,46.0053,46.0216,27400.0
2016-07-12 13:30:00,56.37,56.41,56.34,56.41,33147.0,46.0216,46.0542,45.9971,46.0542,33147.0
2016-07-12 13:35:00,56.41,56.41,56.36,56.39,29132.0,46.0542,46.0542,46.0134,46.0379,29132.0
2016-07-12 13:40:00,56.4,56.43,56.38,56.39,20414.0,46.0461,46.0706,46.0297,46.0379,20414.0
2016-07-12 13:45:00,56.38,56.42,56.38,56.39,33737.0,46.0297,46.0624,46.0297,46.0379,33737.0
2016-07-12 13:50:00,56.4,56.45,56.4,56.43,22728.0,46.0461,46.0869,46.0461,46.0706,22728.0
2016-07-12 13:55:00,56.43,56.45,56.37,56.38,47130.0,46.0706,46.0869,46.0216,46.0297,47130.0
2016-07-12 14:00:00,56.37,56.37,56.29,56.31,18140.0,46.0216,46.0216,45.9563,45.9726,18140.0
2016-07-12 14:05:00,56.32,56.36,56.3,56.3,14971.0,45.9808,46.0134,45.9644,45.9644,14971.0
2016-07-12 14:10:00,56.31,56.37,56.3,56.35,20720.0,45.9726,46.0216,45.9644,46.0053,20720.0
2016-07-12 14:15:00,56.35,56.45,56.34,56.43,27485.0,46.0053,46.0869,45.9971,46.0706,27485.0
2016-07-12 14:20:00,56.42,56.48,56.42,56.48,45386.0,46.0624,46.1114,46.0624,46.1114,45386.0
2016-07-12 14:25:00,56.47,56.49,56.45,56.48,30884.0,46.1032,46.1196,46.0869,46.1114,30884.0
2016-07-12 14:30:00,56.47,56.5,56.46,56.48,29495.0,46.1032,46.1277,46.0951,46.1114,29495.0
2016-07-12 14:35:00,56.47,56.56,56.47,56.55,105255.0,46.1032,46.1767,46.1032,46.1685,105255.0
2016-07-12 14:40:00,56.55,56.59,56.55,56.58,38929.0,46.1685,46.2012,46.1685,46.193,38929.0
2016-07-12 14:45:00,56.57,56.63,56.55,56.58,65368.0,46.1849,46.2339,46.1685,46.193,65368.0
2016-07-12 14:50:00,56.57,56.59,56.46,56.5,45650.0,46.1849,46.2012,46.0951,46.1277,45650.0
2016-07-12 14:55:00,56.5,56.52,56.49,56.5,42877.0,46.1277,46.144,46.1196,46.1277,42877.0
2016-07-12 15:00:00,56.5,56.53,56.42,56.49,42366.0,46.1277,46.1522,46.0624,46.1196,42366.0
2016-07-12 15:05:00,56.48,56.52,56.43,56.45,66363.0,46.1114,46.144,46.0706,46.0869,66363.0
2016-07-12 15:10:00,56.44,56.48,56.41,56.46,41087.0,46.0787,46.1114,46.0542,46.0951,41087.0
2016-07-12 15:15:00,56.45,56.46,56.41,56.44,34233.0,46.0869,46.0951,46.0542,46.0787,34233.0
2016-07-12 15:20:00,56.44,56.51,56.43,56.48,45369.0,46.0787,46.1359,46.0706,46.1114,45369.0
2016-07-12 15:25:00,56.48,56.5,56.46,56.47,50740.0,46.1114,46.1277,46.0951,46.1032,50740.0
2016-07-12 15:30:00,56.47,56.47,56.43,56.45,59322.0,46.1032,46.1032,46.0706,46.0869,59322.0
2016-07-12 15:35:00,56.44,56.46,56.39,56.41,274618.0,46.0787,46.0951,46.0379,46.0542,274618.0
2016-07-12 15:40:00,56.41,56.45,56.39,56.44,92721.0,46.0542,46.0869,46.0379,46.0787,92721.0
2016-07-12 15:45:00,56.44,56.45,56.37,56.38,73833.0,46.0787,46.0869,46.0216,46.0297,73833.0
2016-07-12 15:50:00,56.39,56.4,56.33,56.34,133090.0,46.0379,46.0461,45.9889,45.9971,133090.0
2016-07-12 15:55:00,56.34,56.36,56.31,56.33,234590.0,45.9971,46.0134,45.9726,45.9889,234590.0
2016-07-13 09:30:00,56.61,56.84,56.2,56.27,110323.0,46.2175,46.4053,45.8828,45.9399,110323.0
2016-07-13 09:35:00,56.26,56.44,56.1,56.16,33764.0,45.9318,46.0787,45.8011,45.8501,33764.0
2016-07-13 09:40:00,56.17,56.26,56.03,56.08,48459.0,45.8583,45.9318,45.744,45.7848,48459.0
2016-07-13 09:45:00,56.12,56.21,55.91,55.95,74014.0,45.8175,45.891,45.646,45.6787,74014.0
2016-07-13 09:50:00,55.96,55.97,55.64,55.78,78563.0,45.6869,45.695,45.4256,45.5399,78563.0
2016-07-13 09:55:00,55.79,55.89,55.77,55.85,50650.0,45.5481,45.6297,45.5317,45.597,50650.0
2016-07-13 10:00:00,55.86,55.98,55.83,55.87,102743.0,45.6052,45.7032,45.5807,45.6134,102743.0
2016-07-13 10:05:00,55.87,56.09,55.85,56.08,48508.0,45.6134,45.793,45.597,45.7848,48508.0
2016-07-13 10:10:00,56.08,56.1,55.93,55.98,34306.0,45.7848,45.8011,45.6624,45.7032,34306.0
2016-07-13 10:15:00,55.98,56.03,55.86,55.97,37846.0,45.7032,45.744,45.6052,45.695,37846.0
2016-07-13 10:20:00,55.97,56.04,55.96,55.98,20005.0,45.695,45.7522,45.6869,45.7032,20005.0
2016-07-13 10:25:00,55.98,56.0,55.87,55.89,39006.0,45.7032,45.7195,45.6134,45.6297,39006.0
2016-07-13 10:30:00,55.9,56.0,55.63,55.68,113403.0,45.6379,45.7195,45.4174,45.4583,113403.0
2016-07-13 10:35:00,55.69,55.77,55.66,55.73,26542.0,45.4664,45.5317,45.4419,45.4991,26542.0
2016-07-13 10:40:00,55.74,55.91,55.73,55.9,25079.0,45.5072,45.646,45.4991,45.6379,25079.0
2016-07-13 10:45:00,55.89,55.89,55.76,55.79,28425.0,45.6297,45.6297,45.5236,45.5481,28425.0
2016-07-13 10:50:00,55.79,55.92,55.79,55.88,34558.0,45.5481,45.6542,45.5481,45.6215,34558.0
2016-07-13 10:55:00,55.87,55.93,55.85,55.85,24174.0,45.6134,45.6624,45.597,45.597,24174.0
2016-07-13 11:00:00,55.83,55.85,55.79,55.83,23056.0,45.5807,45.597,45.5481,45.5807,23056.0
2016-07-13 11:05:00,55.82,55.84,55.76,55.82,21868.0,45.5726,45.5889,45.5236,45.5726,21868.0
2016-07-13 11:10:00,55.83,55.83,55.71,55.72,29342.0,45.5807,45.5807,45.4827,45.4909,29342.0
2016-07-13 11:15:00,55.72,55.8,55.72,55.73,17485.0,45.4909,45.5562,45.4909,45.4991,17485.0
2016-07-13 11:20:00,55.74,55.77,55.73,55.77,27189.0,45.5072,45.5317,45.4991,45.5317,27189.0
2016-07-13 11:25:00,55.77,55.85,55.77,55.78,23611.0,45.5317,45.597,45.5317,45.5399,23611.0
2016-07-13 11:30:00,55.79,55.79,55.71,55.73,17605.0,45.5481,45.5481,45.4827,45.4991,17605.0
2016-07-13 11:35:00,55.71,55.71,55.63,55.66,15250.0,45.4827,45.4827,45.4174,45.4419,15250.0
2016-07-13 11:40:00,55.66,55.66,55.56,55.58,34713.0,45.4419,45.4419,45.3603,45.3766,34713.0
2016-07-13 11:45:00,55.58,55.62,55.57,55.61,14981.0,45.3766,45.4093,45.3684,45.4011,14981.0
2016-07-13 11:50:00,55.61,55.72,55.57,55.72,37278.0,45.4011,45.4909,45.3684,45.4909,37278.0
2016-07-13 11:55:00,55.71,55.77,55.67,55.76,19148.0,45.4827,45.5317,45.4501,45.5236,19148.0
2016-07-13 12:00:00,55.76,55.83,55.76,55.82,29981.0,45.5236,45.5807,45.5236,45.5726,29981.0
2016-07-13 12:05:00,55.83,55.83,55.78,55.82,16624.0,45.5807,45.5807,45.5399,45.5726,16624.0
2016-07-13 12:10:00,55.82,55.82,55.79,55.8,6263.0,45.5726,45.5726,45.5481,45.5562,6263.0
2016-07-13 12:15:00,55.8,55.81,55.74,55.76,25418.0,45.5562,45.5644,45.5072,45.5236,25418.0
2016-07-13 12:20:00,55.76,55.81,55.74,55.78,20911.0,45.5236,45.5644,45.5072,45.5399,20911.0
2016-07-13 12:25:00,55.78,55.79,55.75,55.77,12208.0,45.5399,45.5481,45.5154,45.5317,12208.0
2016-07-13 12:30:00,55.77,55.83,55.76,55.82,12345.0,45.5317,45.5807,45.5236,45.5726,12345.0
2016-07-13 12:35:00,55.81,55.82,55.74,55.79,66150.0,45.5644,45.5726,45.5072,45.5481,66150.0
2016-07-13 12:40:00,55.79,55.85,55.78,55.83,30593.0,45.5481,45.597,45.5399,45.5807,30593.0
2016-07-13 12:45:00,55.82,55.86,55.8,55.82,19001.0,45.5726,45.6052,45.5562,45.5726,19001.0
2016-07-13 12:50:00,55.82,55.86,55.8,55.85,11625.0,45.5726,45.6052,45.5562,45.597,11625.0
2016-07-13 12:55:00,55.84,55.85,55.79,55.8,47034.0,45.5889,45.597,45.5481,45.5562,47034.0
2016-07-13 13:00:00,55.79,55.88,55.79,55.88,13611.0,45.5481,45.6215,45.5481,45.6215,13611.0
2016-07-13 13:05:00,55.88,55.96,55.87,55.96,12206.0,45.6215,45.6869,45.6134,45.6869,12206.0
2016-07-13 13:10:00,55.95,55.97,55.93,55.96,10183.0,45.6787,45.695,45.6624,45.6869,10183.0
2016-07-13 13:15:00,55.97,56.0,55.96,55.98,10876.0,45.695,45.7195,45.6869,45.7032,10876.0
2016-07-13 13:20:00,55.98,55.98,55.94,55.95,25907.0,45.7032,45.7032,45.6705,45.6787,25907.0
2016-07-13 13:25:00,55.94,55.99,55.93,55.95,24685.0,45.6705,45.7113,45.6624,45.6787,24685.0
2016-07-13 13:30:00,55.95,55.99,55.94,55.98,24045.0,45.6787,45.7113,45.6705,45.7032,24045.0
2016-07-13 13:35:00,55.98,56.0,55.95,55.99,17771.0,45.7032,45.7195,45.6787,45.7113,17771.0
2016-07-13 13:40:00,55.99,56.02,55.99,56.01,16480.0,45.7113,45.7358,45.7113,45.7277,16480.0
2016-07-13 13:45:00,56.02,56.11,56.02,56.11,12670.0,45.7358,45.8093,45.7358,45.8093,12670.0
2016-07-13 13:50:00,56.11,56.11,55.99,56.0,17449.0,45.8093,45.8093,45.7113,45.7195,17449.0
2016-07-13 13:55:00,56.01,56.05,56.01,56.04,10033.0,45.7277,45.7603,45.7277,45.7522,10033.0
2016-07-13 14:00:00,56.03,56.06,56.03,56.06,31514.0,45.744,45.7685,45.744,45.7685,31514.0
2016-07-13 14:05:00,56.06,56.13,56.06,56.13,41075.0,45.7685,45.8256,45.7685,45.8256,41075.0
2016-07-13 14:10:00,56.12,56.15,56.09,56.1,15970.0,45.8175,45.842,45.793,45.8011,15970.0
2016-07-13 14:15:00,56.11,56.12,56.05,56.05,15021.0,45.8093,45.8175,45.7603,45.7603,15021.0
2016-07-13 14:20:00,56.05,56.08,56.02,56.06,25689.0,45.7603,45.7848,45.7358,45.7685,25689.0
2016-07-13 14:25:00,56.06,56.09,56.05,56.09,21786.0,45.7685,45.793,45.7603,45.793,21786.0
2016-07-13 14:30:00,56.09,56.13,56.08,56.12,16578.0,45.793,45.8256,45.7848,45.8175,16578.0
2016-07-13 14:35:00,56.13,56.17,56.1,56.15,20851.0,45.8256,45.8583,45.8011,45.842,20851.0
2016-07-13 14:40:00,56.15,56.21,56.13,56.21,16748.0,45.842,45.891,45.8256,45.891,16748.0
2016-07-13 14:45:00,56.21,56.25,56.19,56.23,26194.0,45.891,45.9236,45.8746,45.9073,26194.0
2016-07-13 14:50:00,56.23,56.25,56.2,56.22,21043.0,45.9073,45.9236,45.8828,45.8991,21043.0
2016-07-13 14:55:00,56.21,56.27,56.21,56.27,16529.0,45.891,45.9399,45.891,45.9399,16529.0
2016-07-13 15:00:00,56.27,56.31,56.26,56.3,45002.0,45.9399,45.9726,45.9318,45.9644,45002.0
2016-07-13 15:05:00,56.3,56.33,56.29,56.3,39258.0,45.9644,45.9889,45.9563,45.9644,39258.0
2016-07-13 15:10:00,56.3,56.34,56.28,56.31,60091.0,45.9644,45.9971,45.9481,45.9726,60091.0
2016-07-13 15:15:00,56.31,56.39,56.31,56.39,42737.0,45.9726,46.0379,45.9726,46.0379,42737.0
2016-07-13 15:20:00,56.39,56.46,56.39,56.45,53747.0,46.0379,46.0951,46.0379,46.0869,53747.0
2016-07-13 15:25:00,56.45,56.48,56.42,56.42,42722.0,46.0869,46.1114,46.0624,46.0624,42722.0
2016-07-13 15:30:00,56.42,56.42,56.36,56.39,31802.0,46.0624,46.0624,46.0134,46.0379,31802.0
2016-07-13 15:35:00,56.39,56.42,56.38,56.4,38300.0,46.0379,46.0624,46.0297,46.0461,38300.0
2016-07-13 15:40:00,56.4,56.47,56.39,56.41,73043.0,46.0461,46.1032,46.0379,46.0542,73043.0
2016-07-13 15:45:00,56.42,56.48,56.41,56.45,47289.0,46.0624,46.1114,46.0542,46.0869,47289.0
2016-07-13 15:50:00,56.46,56.47,56.43,56.43,44135.0,46.0951,46.1032,46.0706,46.0706,44135.0
2016-07-13 15:55:00,56.44,56.44,56.41,56.41,98853.0,46.0787,46.0787,46.0542,46.0542,98853.0
2016-07-14 09:30:00,56.63,57.08,56.63,56.82,77498.0,46.2339,46.6012,46.2339,46.389,77498.0
2016-07-14 09:35:00,56.84,56.84,56.5,56.57,43783.0,46.4053,46.4053,46.1277,46.1849,43783.0
2016-07-14 09:40:00,56.57,56.59,56.35,56.54,33211.0,46.1849,46.2012,46.0053,46.1604,33211.0
2016-07-14 09:45:00,56.54,56.55,56.18,56.21,108104.0,46.1604,46.1685,45.8665,45.891,108104.0
2016-07-14 09:50:00,56.23,56.46,56.21,56.43,27190.0,45.9073,46.0951,45.891,46.0706,27190.0
2016-07-14 09:55:00,56.45,56.61,56.38,56.6,26302.0,46.0869,46.2175,46.0297,46.2094,26302.0
2016-07-14 10:00:00,56.62,56.68,56.53,56.63,27070.0,46.2257,46.2747,46.1522,46.2339,27070.0
2016-07-14 10:05:00,56.65,56.66,56.44,56.44,24497.0,46.2502,46.2583,46.0787,46.0787,24497.0
2016-07-14 10:10:00,56.46,56.51,56.29,56.36,18239.0,46.0951,46.1359,45.9563,46.0134,18239.0
2016-07-14 10:15:00,56.38,56.41,56.19,56.26,75639.0,46.0297,46.0542,45.8746,45.9318,75639.0
2016-07-14 10:20:00,56.24,56.4,56.23,56.4,39791.0,45.9154,46.0461,45.9073,46.0461,39791.0
2016-07-14 10:25:00,56.41,56.41,56.32,56.39,23152.0,46.0542,46.0542,45.9808,46.0379,23152.0
2016-07-14 10:30:00,56.4,56.5,56.38,56.49,25000.0,46.0461,46.1277,46.0297,46.1196,25000.0
2016-07-14 10:35:00,56.49,56.6,56.49,56.56,13635.0,46.1196,46.2094,46.1196,46.1767,13635.0
2016-07-14 10:40:00,56.57,56.69,56.54,56.69,28115.0,46.1849,46.2828,46.1604,46.2828,28115.0
2016-07-14 10:45:00,56.69,56.7,56.57,56.58,47860.0,46.2828,46.291,46.1849,46.193,47860.0
2016-07-14 10:50:00,56.58,56.61,56.52,56.57,17425.0,46.193,46.2175,46.144,46.1849,17425.0
2016-07-14 10:55:00,56.57,56.6,56.55,56.56,16838.0,46.1849,46.2094,46.1685,46.1767,16838.0
2016-07-14 11:00:00,56.56,56.6,56.51,56.57,25821.0,46.1767,46.2094,46.1359,46.1849,25821.0
2016-07-14 11:05:00,56.58,56.62,56.56,56.61,16450.0,46.193,46.2257,46.1767,46.2175,16450.0
2016-07-14 11:10:00,56.61,56.65,56.57,56.59,20521.0,46.2175,46.2502,46.1849,46.2012,20521.0
2016-07-14 11:15:00,56.58,56.61,56.51,56.53,16611.0,46.193,46.2175,46.1359,46.1522,16611.0
2016-07-14 11:20:00,56.53,56.55,56.44,56.47,20479.0,46.1522,46.1685,46.0787,46.1032,20479.0
2016-07-14 11:25:00,56.47,56.55,56.46,56.52,19654.0,46.1032,46.1685,46.0951,46.144,19654.0
2016-07-14 11:30:00,56.51,56.54,56.47,56.51,19156.0,46.1359,46.1604,46.1032,46.1359,19156.0
2016-07-14 11:35:00,56.52,56.56,56.5,56.55,8818.0,46.144,46.1767,46.1277,46.1685,8818.0
2016-07-14 11:40:00,56.55,56.58,56.5,56.5,11878.0,46.1685,46.193,46.1277,46.1277,11878.0
2016-07-14 11:45:00,56.51,56.56,56.43,56.48,16647.0,46.1359,46.1767,46.0706,46.1114,16647.0
2016-07-14 11:50:00,56.48,56.51,56.46,56.48,9426.0,46.1114,46.1359,46.0951,46.1114,9426.0
2016-07-14 11:55:00,56.47,56.48,56.44,56.45,20894.0,46.1032,46.1114,46.0787,46.0869,20894.0
2016-07-14 12:00:00,56.45,56.58,56.45,56.52,17377.0,46.0869,46.193,46.0869,46.144,17377.0
2016-07-14 12:05:00,56.52,56.64,56.51,56.62,23652.0,46.144,46.242,46.1359,46.2257,23652.0
2016-07-14 12:10:00,56.62,56.65,56.61,56.64,7497.0,46.2257,46.2502,46.2175,46.242,7497.0
2016-07-14 12:15:00,56.65,56.67,56.64,56.65,12852.0,46.2502,46.2665,46.242,46.2502,12852.0
2016-07-14 12:20:00,56.65,56.66,56.58,56.58,13380.0,46.2502,46.2583,46.193,46.193,13380.0
2016-07-14 12:25:00,56.58,56.64,56.56,56.63,6258.0,46.193,46.242,46.1767,46.2339,6258.0
2016-07-14 12:30:00,56.63,56.66,56.6,56.61,21207.0,46.2339,46.2583,46.2094,46.2175,21207.0
2016-07-14 12:35:00,56.61,56.68,56.61,56.68,8121.0,46.2175,46.2747,46.2175,46.2747,8121.0
2016-07-14 12:40:00,56.67,56.69,56.64,56.66,15436.0,46.2665,46.2828,46.242,46.2583,15436.0
2016-07-14 12:45:00,56.66,56.67,56.6,56.62,17765.0,46.2583,46.2665,46.2094,46.2257,17765.0
2016-07-14 12:50:00,56.62,56.62,56.52,56.53,23576.0,46.2257,46.2257,46.144,46.1522,23576.0
2016-07-14 12:55:00,56.53,56.57,56.52,56.54,14771.0,46.1522,46.1849,46.144,46.1604,14771.0
2016-07-14 13:00:00,56.54,56.55,56.53,56.53,5913.0,46.1604,46.1685,46.1522,46.1522,5913.0
2016-07-14 13:05:00,56.53,56.56,56.52,56.55,16218.0,46.1522,46.1767,46.144,46.1685,16218.0
2016-07-14 13:10:00,56.54,56.59,56.54,56.56,10318.0,46.1604,46.2012,46.1604,46.1767,10318.0
2016-07-14 13:15:00,56.55,56.58,56.51,56.51,9803.0,46.1685,46.193,46.1359,46.1359,9803.0
2016-07-14 13:20:00,56.51,56.53,56.49,56.49,11641.0,46.1359,46.1522,46.1196,46.1196,11641.0
2016-07-14 13:25:00,56.5,56.56,56.49,56.55,5918.0,46.1277,46.1767,46.1196,46.1685,5918.0
2016-07-14 13:30:00,56.55,56.58,56.52,56.57,12270.0,46.1685,46.193,46.144,46.1849,12270.0
2016-07-14 13:35:00,56.57,56.59,56.56,56.57,5554.0,46.1849,46.2012,46.1767,46.1849,5554.0
2016-07-14 13:40:00,56.57,56.6,56.55,56.6,13772.0,46.1849,46.2094,46.1685,46.2094,13772.0
2016-07-14 13:45:00,56.6,56.64,56.6,56.64,14798.0,46.2094,46.242,46.2094,46.242,14798.0
2016-07-14 13:50:00,56.64,56.64,56.6,56.63,33267.0,46.242,46.242,46.2094,46.2339,33267.0
2016-07-14 13:55:00,56.62,56.63,56.6,56.62,30972.0,46.2257,46.2339,46.2094,46.2257,30972.0
2016-07-14 14:00:00,56.63,56.65,56.6,56.64,26735.0,46.2339,46.2502,46.2094,46.242,26735.0
2016-07-14 14:05:00,56.63,56.63,56.59,56.61,24273.0,46.2339,46.2339,46.2012,46.2175,24273.0
2016-07-14 14:10:00,56.61,56.62,56.59,56.61,19163.0,46.2175,46.2257,46.2012,46.2175,19163.0
2016-07-14 14:15:00,56.61,56.65,56.61,56.64,8909.0,46.2175,46.2502,46.2175,46.242,8909.0
2016-07-14 14:20:00,56.64,56.64,56.6,56.63,25762.0,46.242,46.242,46.2094,46.2339,25762.0
2016-07-14 14:25:00,56.62,56.67,56.61,56.64,12849.0,46.2257,46.2665,46.2175,46.242,12849.0
2016-07-14 14:30:00,56.64,56.65,56.62,56.62,6794.0,46.242,46.2502,46.2257,46.2257,6794.0
2016-07-14 14:35:00,56.62,56.63,56.58,56.63,17838.0,46.2257,46.2339,46.193,46.2339,17838.0
2016-07-14 14:40:00,56.63,56.65,56.6,56.6,13808.0,46.2339,46.2502,46.2094,46.2094,13808.0
2016-07-14 14:45:00,56.6,56.63,56.59,56.63,17697.0,46.2094,46.2339,46.2012,46.2339,17697.0
2016-07-14 14:50:00,56.64,56.68,56.64,56.68,16266.0,46.242,46.2747,46.242,46.2747,16266.0
2016-07-14 14:55:00,56.68,56.68,56.65,56.66,11045.0,46.2747,46.2747,46.2502,46.2583,11045.0
2016-07-14 15:00:00,56.65,56.72,56.65,56.71,14799.0,46.2502,46.3073,46.2502,46.2992,14799.0
2016-07-14 15:05:00,56.72,56.8,56.71,56.78,15933.0,46.3073,46.3726,46.2992,46.3563,15933.0
2016-07-14 15:10:00,56.78,56.79,56.76,56.78,22661.0,46.3563,46.3645,46.34,46.3563,22661.0
2016-07-14 15:15:00,56.77,56.77,56.72,56.74,13555.0,46.3482,46.3482,46.3073,46.3237,13555.0
2016-07-14 15:20:00,56.75,56.79,56.73,56.75,16007.0,46.3318,46.3645,46.3155,46.3318,16007.0
2016-07-14 15:25:00,56.75,56.78,56.74,56.75,13048.0,46.3318,46.3563,46.3237,46.3318,13048.0
2016-07-14 15:30:00,56.76,56.77,56.74,56.76,32066.0,46.34,46.3482,46.3237,46.34,32066.0
2016-07-14 15:35:00,56.76,56.76,56.71,56.73,29854.0,46.34,46.34,46.2992,46.3155,29854.0
2016-07-14 15:40:00,56.74,56.75,56.71,56.72,62941.0,46.3237,46.3318,46.2992,46.3073,62941.0
2016-07-14 15:45:00,56.72,56.73,56.71,56.73,41617.0,46.3073,46.3155,46.2992,46.3155,41617.0
2016-07-14 15:50:00,56.73,56.74,56.7,56.7,136620.0,46.3155,46.3237,46.291,46.291,136620.0
2016-07-14 15:55:00,56.71,56.8,56.71,56.78,223631.0,46.2992,46.3726,46.2992,46.3563,223631.0
2016-07-15 09:30:00,56.72,56.75,56.31,56.59,133233.0,46.3073,46.3318,45.9726,46.2012,133233.0
2016-07-15 09:35:00,56.62,56.68,56.49,56.49,31229.0,46.2257,46.2747,46.1196,46.1196,31229.0
2016-07-15 09:40:00,56.48,56.55,56.42,56.46,19284.0,46.1114,46.1685,46.0624,46.0951,19284.0
2016-07-15 09:45:00,56.46,56.56,56.44,56.55,49926.0,46.0951,46.1767,46.0787,46.1685,49926.0
2016-07-15 09:50:00,56.54,56.72,56.54,56.63,49216.0,46.1604,46.3073,46.1604,46.2339,49216.0
2016-07-15 09:55:00,56.63,56.75,56.63,56.75,26747.0,46.2339,46.3318,46.2339,46.3318,26747.0
2016-07-15 10:00:00,56.75,56.92,56.75,56.82,50274.0,46.3318,46.4706,46.3318,46.389,50274.0
2016-07-15 10:05:00,56.83,56.99,56.82,56.99,27561.0,46.3971,46.5278,46.389,46.5278,27561.0
2016-07-15 10:10:00,56.98,56.99,56.84,56.84,34035.0,46.5196,46.5278,46.4053,46.4053,34035.0
2016-07-15 10:15:00,56.86,56.9,56.83,56.88,37299.0,46.4216,46.4543,46.3971,46.438,37299.0
2016-07-15 10:20:00,56.87,56.9,56.8,56.81,48893.0,46.4298,46.4543,46.3726,46.3808,48893.0
2016-07-15 10:25:00,56.81,56.91,56.81,56.89,26702.0,46.3808,46.4624,46.3808,46.4461,26702.0
2016-07-15 10:30:00,56.89,56.91,56.87,56.9,23839.0,46.4461,46.4624,46.4298,46.4543,23839.0
2016-07-15 10:35:00,56.9,56.93,56.88,56.92,26861.0,46.4543,46.4788,46.438,46.4706,26861.0
2016-07-15 10:40:00,56.91,56.94,56.89,56.92,26986.0,46.4624,46.4869,46.4461,46.4706,26986.0
2016-07-15 10:45:00,56.91,56.92,56.86,56.89,24595.0,46.4624,46.4706,46.4216,46.4461,24595.0
2016-07-15 10:50:00,56.89,56.92,56.88,56.89,40871.0,46.4461,46.4706,46.438,46.4461,40871.0
2016-07-15 10:55:00,56.89,56.91,56.86,56.88,16571.0,46.4461,46.4624,46.4216,46.438,16571.0
2016-07-15 11:00:00,56.88,56.88,56.78,56.79,13177.0,46.438,46.438,46.3563,46.3645,13177.0
2016-07-15 11:05:00,56.79,56.83,56.78,56.83,15816.0,46.3645,46.3971,46.3563,46.3971,15816.0
2016-07-15 11:10:00,56.82,56.83,56.76,56.77,11831.0,46.389,46.3971,46.34,46.3482,11831.0
2016-07-15 11:15:00,56.77,56.79,56.72,56.73,24809.0,46.3482,46.3645,46.3073,46.3155,24809.0
2016-07-15 11:20:00,56.73,56.76,56.65,56.72,90725.0,46.3155,46.34,46.2502,46.3073,90725.0
2016-07-15 11:25:00,56.71,56.73,56.65,56.7,31292.0,46.2992,46.3155,46.2502,46.291,31292.0
2016-07-15 11:30:00,56.71,56.75,56.68,56.75,33350.0,46.2992,46.3318,46.2747,46.3318,33350.0
2016-07-15 11:35:00,56.74,56.75,56.69,56.72,37090.0,46.3237,46.3318,46.2828,46.3073,37090.0
2016-07-15 11:40:00,56.72,56.75,56.72,56.72,10850.0,46.3073,46.3318,46.3073,46.3073,10850.0
2016-07-15 11:45:00,56.72,56.74,56.71,56.73,13748.0,46.3073,46.3237,46.2992,46.3155,13748.0
2016-07-15 11:50:00,56.73,56.74,56.68,56.73,20049.0,46.3155,46.3237,46.2747,46.3155,20049.0
2016-07-15 11:55:00,56.72,56.75,56.67,56.72,34521.0,46.3073,46.3318,46.2665,46.3073,34521.0
2016-07-15 12:00:00,56.72,56.75,56.71,56.75,10041.0,46.3073,46.3318,46.2992,46.3318,10041.0
2016-07-15 12:05:00,56.75,56.76,56.71,56.72,14051.0,46.3318,46.34,46.2992,46.3073,14051.0
2016-07-15 12:10:00,56.73,56.75,56.7,56.74,9586.0,46.3155,46.3318,46.291,46.3237,9586.0
2016-07-15 12:15:00,56.75,56.75,56.69,56.71,16379.0,46.3318,46.3318,46.2828,46.2992,16379.0
2016-07-15 12:20:00,56.71,56.74,56.68,56.73,8271.0,46.2992,46.3237,46.2747,46.3155,8271.0
2016-07-15 12:25:00,56.73,56.74,56.71,56.72,6344.0,46.3155,46.3237,46.2992,46.3073,6344.0
2016-07-15 12:30:00,56.72,56.74,56.7,56.73,5469.0,46.3073,46.3237,46.291,46.3155,5469.0
2016-07-15 12:35:00,56.74,56.74,56.65,56.68,44858.0,46.3237,46.3237,46.2502,46.2747,44858.0
2016-07-15 12:40:00,56.67,56.68,56.61,56.67,15926.0,46.2665,46.2747,46.2175,46.2665,15926.0
2016-07-15 12:45:00,56.67,56.69,56.63,56.64,11698.0,46.2665,46.2828,46.2339,46.242,11698.0
2016-07-15 12:50:00,56.63,56.64,56.57,56.62,16815.0,46.2339,46.242,46.1849,46.2257,16815.0
2016-07-15 12:55:00,56.61,56.63,56.59,56.63,8716.0,46.2175,46.2339,46.2012,46.2339,8716.0
2016-07-15 13:00:00,56.64,56.67,56.62,56.64,15977.0,46.242,46.2665,46.2257,46.242,15977.0
2016-07-15 13:05:00,56.64,56.65,56.58,56.6,13828.0,46.242,46.2502,46.193,46.2094,13828.0
2016-07-15 13:10:00,56.6,56.61,56.56,56.59,16694.0,46.2094,46.2175,46.1767,46.2012,16694.0
2016-07-15 13:15:00,56.6,56.62,56.5,56.51,69818.0,46.2094,46.2257,46.1277,46.1359,69818.0
2016-07-15 13:20:00,56.51,56.53,56.49,56.52,27263.0,46.1359,46.1522,46.1196,46.144,27263.0
2016-07-15 13:25:00,56.51,56.52,56.48,56.49,10812.0,46.1359,46.144,46.1114,46.1196,10812.0
2016-07-15 13:30:00,56.49,56.57,56.49,56.57,31845.0,46.1196,46.1849,46.1196,46.1849,31845.0
2016-07-15 13:35:00,56.57,56.58,56.53,56.58,17248.0,46.1849,46.193,46.1522,46.193,17248.0
2016-07-15 13:40:00,56.59,56.66,56.58,56.64,13685.0,46.2012,46.2583,46.193,46.242,13685.0
2016-07-15 13:45:00,56.65,56.66,56.62,56.65,9371.0,46.2502,46.2583,46.2257,46.2502,9371.0
2016-07-15 13:50:00,56.66,56.66,56.59,56.64,27378.0,46.2583,46.2583,46.2012,46.242,27378.0
2016-07-15 13:55:00,56.64,56.67,56.61,56.65,25755.0,46.242,46.2665,46.2175,46.2502,25755.0
2016-07-15 14:00:00,56.65,56.65,56.55,56.64,52743.0,46.2502,46.2502,46.1685,46.242,52743.0
2016-07-15 14:05:00,56.63,56.64,56.58,56.6,16398.0,46.2339,46.242,46.193,46.2094,16398.0
2016-07-15 14:10:00,56.59,56.61,56.55,56.55,26730.0,46.2012,46.2175,46.1685,46.1685,26730.0
2016-07-15 14:15:00,56.54,56.54,56.48,56.49,42786.0,46.1604,46.1604,46.1114,46.1196,42786.0
2016-07-15 14:20:00,56.49,56.5,56.44,56.45,25257.0,46.1196,46.1277,46.0787,46.0869,25257.0
2016-07-15 14:25:00,56.45,56.49,56.44,56.45,20131.0,46.0869,46.1196,46.0787,46.0869,20131.0
2016-07-15 14:30:00,56.46,56.53,56.46,56.49,45100.0,46.0951,46.1522,46.0951,46.1196,45100.0
2016-07-15 14:35:00,56.5,56.51,56.48,56.48,9914.0,46.1277,46.1359,46.1114,46.1114,9914.0
2016-07-15 14:40:00,56.48,56.52,56.48,56.5,24422.0,46.1114,46.144,46.1114,46.1277,24422.0
2016-07-15 14:45:00,56.5,56.56,56.5,56.55,19630.0,46.1277,46.1767,46.1277,46.1685,19630.0
2016-07-15 14:50:00,56.55,56.55,56.49,56.53,75839.0,46.1685,46.1685,46.1196,46.1522,75839.0
2016-07-15 14:55:00,56.53,56.53,56.5,56.51,62768.0,46.1522,46.1522,46.1277,46.1359,62768.0
2016-07-15 15:00:00,56.52,56.63,56.52,56.62,35710.0,46.144,46.2339,46.144,46.2257,35710.0
2016-07-15 15:05:00,56.61,56.62,56.52,56.52,28813.0,46.2175,46.2257,46.144,46.144,28813.0
2016-07-15 15:10:00,56.53,56.54,56.51,56.53,34008.0,46.1522,46.1604,46.1359,46.1522,34008.0
2016-07-15 15:15:00,56.53,56.54,56.51,56.53,30216.0,46.1522,46.1604,46.1359,46.1522,30216.0
2016-07-15 15:20:00,56.52,56.59,56.52,56.58,20636.0,46.144,46.2012,46.144,46.193,20636.0
2016-07-15 15:25:00,56.59,56.63,56.54,56.62,36227.0,46.2012,46.2339,46.1604,46.2257,36227.0
2016-07-15 15:30:00,56.62,56.68,56.61,56.65,51894.0,46.2257,46.2747,46.2175,46.2502,51894.0
2016-07-15 15:35:00,56.65,56.66,56.64,56.65,46709.0,46.2502,46.2583,46.242,46.2502,46709.0
2016-07-15 15:40:00,56.65,56.66,56.64,56.65,50902.0,46.2502,46.2583,46.242,46.2502,50902.0
2016-07-15 15:45:00,56.64,56.67,56.64,56.64,80365.0,46.242,46.2665,46.242,46.242,80365.0
2016-07-15 15:50:00,56.65,56.65,56.64,56.64,51103.0,46.2502,46.2502,46.242,46.242,51103.0
2016-07-15 15:55:00,56.65,56.68,56.62,56.66,193486.0,46.2502,46.2747,46.2257,46.2583,193486.0
2016-07-18 09:30:00,56.45,56.56,56.26,56.38,38814.0,46.0869,46.1767,45.9318,46.0297,38814.0
2016-07-18 09:35:00,56.41,56.51,56.38,56.38,12682.0,46.0542,46.1359,46.0297,46.0297,12682.0
2016-07-18 09:40:00,56.37,56.38,56.22,56.38,68371.0,46.0216,46.0297,45.8991,46.0297,68371.0
2016-07-18 09:45:00,56.36,56.39,56.29,56.29,13727.0,46.0134,46.0379,45.9563,45.9563,13727.0
2016-07-18 09:50:00,56.32,56.44,56.31,56.39,14837.0,45.9808,46.0787,45.9726,46.0379,14837.0
2016-07-18 09:55:00,56.37,56.39,56.29,56.3,14270.0,46.0216,46.0379,45.9563,45.9644,14270.0
2016-07-18 10:00:00,56.29,56.36,56.25,56.29,29395.0,45.9563,46.0134,45.9236,45.9563,29395.0
2016-07-18 10:05:00,56.28,56.29,56.2,56.26,58443.0,45.9481,45.9563,45.8828,45.9318,58443.0
2016-07-18 10:10:00,56.28,56.29,56.27,56.29,70318.0,45.9481,45.9563,45.9399,45.9563,70318.0
2016-07-18 10:15:00,56.3,56.31,56.21,56.3,69377.0,45.9644,45.9726,45.891,45.9644,69377.0
2016-07-18 10:20:00,56.3,56.41,56.27,56.41,53557.0,45.9644,46.0542,45.9399,46.0542,53557.0
2016-07-18 10:25:00,56.41,56.55,56.41,56.52,22214.0,46.0542,46.1685,46.0542,46.144,22214.0
2016-07-18 10:30:00,56.52,56.54,56.47,56.49,20384.0,46.144,46.1604,46.1032,46.1196,20384.0
2016-07-18 10:35:00,56.5,56.53,56.47,56.52,9660.0,46.1277,46.1522,46.1032,46.144,9660.0
2016-07-18 10:40:00,56.51,56.52,56.47,56.48,13112.0,46.1359,46.144,46.1032,46.1114,13112.0
2016-07-18 10:45:00,56.48,56.51,56.46,56.49,20203.0,46.1114,46.1359,46.0951,46.1196,20203.0
2016-07-18 10:50:00,56.5,56.53,56.49,56.51,15794.0,46.1277,46.1522,46.1196,46.1359,15794.0
2016-07-18 10:55:00,56.5,56.58,56.49,56.58,21590.0,46.1277,46.193,46.1196,46.193,21590.0
2016-07-18 11:00:00,56.58,56.69,56.57,56.68,13987.0,46.193,46.2828,46.1849,46.2747,13987.0
2016-07-18 11:05:00,56.68,56.7,56.65,56.67,17385.0,46.2747,46.291,46.2502,46.2665,17385.0
2016-07-18 11:10:00,56.68,56.68,56.62,56.64,13363.0,46.2747,46.2747,46.2257,46.242,13363.0
2016-07-18 11:15:00,56.65,56.65,56.6,56.63,14637.0,46.2502,46.2502,46.2094,46.2339,14637.0
2016-07-18 11:20:00,56.62,56.68,56.62,56.65,8800.0,46.2257,46.2747,46.2257,46.2502,8800.0
2016-07-18 11:25:00,56.64,56.64,56.6,56.6,8730.0,46.242,46.242,46.2094,46.2094,8730.0
2016-07-18 11:30:00,56.6,56.61,56.57,56.59,8789.0,46.2094,46.2175,46.1849,46.2012,8789.0
2016-07-18 11:35:00,56.59,56.62,56.57,56.61,14295.0,46.2012,46.2257,46.1849,46.2175,14295.0
2016-07-18 11:40:00,56.6,56.63,56.6,56.6,14166.0,46.2094,46.2339,46.2094,46.2094,14166.0
2016-07-18 11:45:00,56.61,56.63,56.6,56.61,5934.0,46.2175,46.2339,46.2094,46.2175,5934.0
2016-07-18 11:50:00,56.62,56.66,56.6,56.64,16473.0,46.2257,46.2583,46.2094,46.242,16473.0
2016-07-18 11:55:00,56.65,56.68,56.64,56.64,8823.0,46.2502,46.2747,46.242,46.242,8823.0
2016-07-18 12:00:00,56.63,56.65,56.61,56.63,8189.0,46.2339,46.2502,46.2175,46.2339,8189.0
2016-07-18 12:05:00,56.63,56.65,56.61,56.63,18800.0,46.2339,46.2502,46.2175,46.2339,18800.0
2016-07-18 12:10:00,56.64,56.66,56.64,56.64,9898.0,46.242,46.2583,46.242,46.242,9898.0
2016-07-18 12:15:00,56.65,56.66,56.61,56.61,12521.0,46.2502,46.2583,46.2175,46.2175,12521.0
2016-07-18 12:20:00,56.61,56.63,56.6,56.63,3641.0,46.2175,46.2339,46.2094,46.2339,3641.0
2016-07-18 12:25:00,56.63,56.65,56.62,56.64,7857.0,46.2339,46.2502,46.2257,46.242,7857.0
2016-07-18 12:30:00,56.64,56.64,56.61,56.61,12870.0,46.242,46.242,46.2175,46.2175,12870.0
2016-07-18 12:35:00,56.61,56.63,56.61,56.62,6811.0,46.2175,46.2339,46.2175,46.2257,6811.0
2016-07-18 12:40:00,56.62,56.63,56.6,56.62,8851.0,46.2257,46.2339,46.2094,46.2257,8851.0
2016-07-18 12:45:00,56.62,56.63,56.6,56.6,6957.0,46.2257,46.2339,46.2094,46.2094,6957.0
2016-07-18 12:50:00,56.61,56.61,56.58,56.6,16046.0,46.2175,46.2175,46.193,46.2094,16046.0
2016-07-18 12:55:00,56.59,56.6,56.57,56.59,9170.0,46.2012,46.2094,46.1849,46.2012,9170.0
2016-07-18 13:00:00,56.59,56.59,56.52,56.52,39080.0,46.2012,46.2012,46.144,46.144,39080.0
2016-07-18 13:05:00,56.53,56.53,56.49,56.5,24024.0,46.1522,46.1522,46.1196,46.1277,24024.0
2016-07-18 13:10:00,56.5,56.5,56.47,56.47,12856.0,46.1277,46.1277,46.1032,46.1032,12856.0
2016-07-18 13:15:00,56.5,56.52,56.49,56.52,6756.0,46.1277,46.144,46.1196,46.144,6756.0
2016-07-18 13:20:00,56.52,56.53,56.51,56.52,4542.0,46.144,46.1522,46.1359,46.144,4542.0
2016-07-18 13:25:00,56.52,56.53,56.49,56.5,12818.0,46.144,46.1522,46.1196,46.1277,12818.0
2016-07-18 13:30:00,56.5,56.51,56.49,56.49,23812.0,46.1277,46.1359,46.1196,46.1196,23812.0
2016-07-18 13:35:00,56.5,56.58,56.49,56.58,14201.0,46.1277,46.193,46.1196,46.193,14201.0
2016-07-18 13:40:00,56.58,56.61,56.57,56.6,12897.0,46.193,46.2175,46.1849,46.2094,12897.0
2016-07-18 13:45:00,56.6,56.61,56.6,56.61,9540.0,46.2094,46.2175,46.2094,46.2175,9540.0
2016-07-18 13:50:00,56.6,56.62,56.6,56.61,12919.0,46.2094,46.2257,46.2094,46.2175,12919.0
2016-07-18 13:55:00,56.61,56.61,56.49,56.5,35064.0,46.2175,46.2175,46.1196,46.1277,35064.0
2016-07-18 14:00:00,56.51,56.53,56.5,56.53,9684.0,46.1359,46.1522,46.1277,46.1522,9684.0
2016-07-18 14:05:00,56.53,56.56,56.53,56.55,12581.0,46.1522,46.1767,46.1522,46.1685,12581.0
2016-07-18 14:10:00,56.56,56.57,56.55,56.56,7264.0,46.1767,46.1849,46.1685,46.1767,7264.0
2016-07-18 14:15:00,56.56,56.56,56.52,56.55,15457.0,46.1767,46.1767,46.144,46.1685,15457.0
2016-07-18 14:20:00,56.54,56.55,56.5,56.51,19191.0,46.1604,46.1685,46.1277,46.1359,19191.0
2016-07-18 14:25:00,56.51,56.55,56.48,56.55,18233.0,46.1359,46.1685,46.1114,46.1685,18233.0
2016-07-18 14:30:00,56.54,56.55,56.5,56.51,34885.0,46.1604,46.1685,46.1277,46.1359,34885.0
2016-07-18 14:35:00,56.51,56.55,56.5,56.54,32876.0,46.1359,46.1685,46.1277,46.1604,32876.0
2016-07-18 14:40:00,56.54,56.6,56.54,56.6,12723.0,46.1604,46.2094,46.1604,46.2094,12723.0
2016-07-18 14:45:00,56.6,56.61,56.56,56.61,18508.0,46.2094,46.2175,46.1767,46.2175,18508.0
2016-07-18 14:50:00,56.61,56.61,56.59,56.6,12626.0,46.2175,46.2175,46.2012,46.2094,12626.0
2016-07-18 14:55:00,56.61,56.69,56.6,56.68,14103.0,46.2175,46.2828,46.2094,46.2747,14103.0
2016-07-18 15:00:00,56.68,56.69,56.61,56.61,17823.0,46.2747,46.2828,46.2175,46.2175,17823.0
2016-07-18 15:05:00,56.62,56.66,56.62,56.63,15767.0,46.2257,46.2583,46.2257,46.2339,15767.0
2016-07-18 15:10:00,56.64,56.67,56.63,56.67,24370.0,46.242,46.2665,46.2339,46.2665,24370.0
2016-07-18 15:15:00,56.67,56.74,56.67,56.74,21065.0,46.2665,46.3237,46.2665,46.3237,21065.0
2016-07-18 15:20:00,56.74,56.74,56.7,56.72,18372.0,46.3237,46.3237,46.291,46.3073,18372.0
2016-07-18 15:25:00,56.72,56.73,56.7,56.73,19350.0,46.3073,46.3155,46.291,46.3155,19350.0
2016-07-18 15:30:00,56.73,56.75,56.72,56.75,14186.0,46.3155,46.3318,46.3073,46.3318,14186.0
2016-07-18 15:35:00,56.75,56.79,56.75,56.78,34284.0,46.3318,46.3645,46.3318,46.3563,34284.0
2016-07-18 15:40:00,56.79,56.83,56.78,56.83,40650.0,46.3645,46.3971,46.3563,46.3971,40650.0
2016-07-18 15:45:00,56.83,56.88,56.82,56.87,54615.0,46.3971,46.438,46.389,46.4298,54615.0
2016-07-18 15:50:00,56.86,56.86,56.81,56.84,60805.0,46.4216,46.4216,46.3808,46.4053,60805.0
2016-07-18 15:55:00,56.84,56.91,56.81,56.9,198675.0,46.4053,46.4624,46.3808,46.4543,198675.0
2016-07-19 09:30:00,56.13,56.25,55.95,56.0,40903.0,45.8256,45.9236,45.6787,45.7195,40903.0
2016-07-19 09:35:00,56.06,56.26,56.05,56.21,9101.0,45.7685,45.9318,45.7603,45.891,9101.0
2016-07-19 09:40:00,56.23,56.41,56.18,56.41,22488.0,45.9073,46.0542,45.8665,46.0542,22488.0
2016-07-19 09:45:00,56.38,56.45,56.22,56.3,30996.0,46.0297,46.0869,45.8991,45.9644,30996.0
2016-07-19 09:50:00,56.32,56.32,56.05,56.08,37816.0,45.9808,45.9808,45.7603,45.7848,37816.0
2016-07-19 09:55:00,56.07,56.19,56.03,56.19,45648.0,45.7767,45.8746,45.744,45.8746,45648.0
2016-07-19 10:00:00,56.2,56.2,56.07,56.1,48763.0,45.8828,45.8828,45.7767,45.8011,48763.0
2016-07-19 10:05:00,56.07,56.08,55.93,55.97,50758.0,45.7767,45.7848,45.6624,45.695,50758.0
2016-07-19 10:10:00,55.99,56.08,55.98,56.04,15551.0,45.7113,45.7848,45.7032,45.7522,15551.0
2016-07-19 10:15:00,56.05,56.08,55.85,55.93,42598.0,45.7603,45.7848,45.597,45.6624,42598.0
2016-07-19 10:20:00,55.93,55.97,55.87,55.93,20663.0,45.6624,45.695,45.6134,45.6624,20663.0
2016-07-19 10:25:00,55.93,56.01,55.85,55.85,33444.0,45.6624,45.7277,45.597,45.597,33444.0
2016-07-19 10:30:00,55.87,55.92,55.83,55.83,46745.0,45.6134,45.6542,45.5807,45.5807,46745.0
2016-07-19 10:35:00,55.83,55.84,55.64,55.66,64647.0,45.5807,45.5889,45.4256,45.4419,64647.0
2016-07-19 10:40:00,55.66,55.71,55.51,55.55,95928.0,45.4419,45.4827,45.3195,45.3521,95928.0
2016-07-19 10:45:00,55.55,55.55,55.39,55.5,259700.0,45.3521,45.3521,45.2215,45.3113,259700.0
2016-07-19 10:50:00,55.5,55.61,55.47,55.47,61293.0,45.3113,45.4011,45.2868,45.2868,61293.0
2016-07-19 10:55:00,55.47,55.51,55.43,55.49,42890.0,45.2868,45.3195,45.2541,45.3031,42890.0
2016-07-19 11:00:00,55.49,55.61,55.48,55.61,26911.0,45.3031,45.4011,45.295,45.4011,26911.0
2016-07-19 11:05:00,55.61,55.64,55.53,55.53,22761.0,45.4011,45.4256,45.3358,45.3358,22761.0
2016-07-19 11:10:00,55.53,55.54,55.49,55.53,14875.0,45.3358,45.344,45.3031,45.3358,14875.0
2016-07-19 11:15:00,55.54,55.56,55.33,55.34,60347.0,45.344,45.3603,45.1725,45.1807,60347.0
2016-07-19 11:20:00,55.34,55.43,55.28,55.28,49586.0,45.1807,45.2541,45.1317,45.1317,49586.0
2016-07-19 11:25:00,55.28,55.36,55.27,55.36,27037.0,45.1317,45.197,45.1235,45.197,27037.0
2016-07-19 11:30:00,55.36,55.46,55.36,55.38,18105.0,45.197,45.2786,45.197,45.2133,18105.0
2016-07-19 11:35:00,55.39,55.47,55.39,55.41,29213.0,45.2215,45.2868,45.2215,45.2378,29213.0
2016-07-19 11:40:00,55.41,55.49,55.39,55.4,39653.0,45.2378,45.3031,45.2215,45.2297,39653.0
2016-07-19 11:45:00,55.41,55.42,55.29,55.32,27859.0,45.2378,45.246,45.1398,45.1643,27859.0
2016-07-19 11:50:00,55.3,55.33,55.24,55.3,52513.0,45.148,45.1725,45.099,45.148,52513.0
2016-07-19 11:55:00,55.31,55.33,55.25,55.27,25503.0,45.1562,45.1725,45.1072,45.1235,25503.0
2016-07-19 12:00:00,55.27,55.33,55.26,55.31,38484.0,45.1235,45.1725,45.1154,45.1562,38484.0
2016-07-19 12:05:00,55.31,55.37,55.31,55.35,30404.0,45.1562,45.2052,45.1562,45.1888,30404.0
2016-07-19 12:10:00,55.35,55.35,55.25,55.26,66983.0,45.1888,45.1888,45.1072,45.1154,66983.0
2016-07-19 12:15:00,55.26,55.27,55.18,55.19,70546.0,45.1154,45.1235,45.05,45.0582,70546.0
2016-07-19 12:20:00,55.19,55.2,55.13,55.16,48518.0,45.0582,45.0664,45.0092,45.0337,48518.0
2016-07-19 12:25:00,55.15,55.18,55.1,55.14,57118.0,45.0256,45.05,44.9847,45.0174,57118.0
2016-07-19 12:30:00,55.14,55.21,55.12,55.19,75497.0,45.0174,45.0745,45.0011,45.0582,75497.0
2016-07-19 12:35:00,55.19,55.27,55.19,55.2,21866.0,45.0582,45.1235,45.0582,45.0664,21866.0
2016-07-19 12:40:00,55.21,55.25,55.2,55.24,16656.0,45.0745,45.1072,45.0664,45.099,16656.0
2016-07-19 12:45:00,55.24,55.25,55.18,55.21,25977.0,45.099,45.1072,45.05,45.0745,25977.0
2016-07-19 12:50:00,55.22,55.23,55.18,55.19,35808.0,45.0827,45.0909,45.05,45.0582,35808.0
2016-07-19 12:55:00,55.19,55.21,55.17,55.21,22412.0,45.0582,45.0745,45.0419,45.0745,22412.0
2016-07-19 13:00:00,55.2,55.24,55.19,55.22,53236.0,45.0664,45.099,45.0582,45.0827,53236.0
2016-07-19 13:05:00,55.22,55.23,55.18,55.19,41509.0,45.0827,45.0909,45.05,45.0582,41509.0
2016-07-19 13:10:00,55.19,55.2,55.17,55.17,25611.0,45.0582,45.0664,45.0419,45.0419,25611.0
2016-07-19 13:15:00,55.17,55.18,55.11,55.18,42519.0,45.0419,45.05,44.9929,45.05,42519.0
2016-07-19 13:20:00,55.17,55.17,55.1,55.12,33715.0,45.0419,45.0419,44.9847,45.0011,33715.0
2016-07-19 13:25:00,55.12,55.12,55.0,55.0,102799.0,45.0011,45.0011,44.9031,44.9031,102799.0
2016-07-19 13:30:00,55.0,55.03,54.94,54.98,109350.0,44.9031,44.9276,44.8541,44.8868,109350.0
2016-07-19 13:35:00,55.0,55.0,54.94,55.0,61551.0,44.9031,44.9031,44.8541,44.9031,61551.0
2016-07-19 13:40:00,54.99,55.0,54.93,54.97,37276.0,44.8949,44.9031,44.8459,44.8786,37276.0
2016-07-19 13:45:00,54.97,54.97,54.94,54.95,32784.0,44.8786,44.8786,44.8541,44.8623,32784.0
2016-07-19 13:50:00,54.96,54.99,54.94,54.95,40355.0,44.8704,44.8949,44.8541,44.8623,40355.0
2016-07-19 13:55:00,54.95,54.95,54.92,54.95,33451.0,44.8623,44.8623,44.8378,44.8623,33451.0
2016-07-19 14:00:00,54.95,54.96,54.91,54.96,53121.0,44.8623,44.8704,44.8296,44.8704,53121.0
2016-07-19 14:05:00,54.96,54.96,54.93,54.96,54784.0,44.8704,44.8704,44.8459,44.8704,54784.0
2016-07-19 14:10:00,54.96,54.97,54.93,54.96,50343.0,44.8704,44.8786,44.8459,44.8704,50343.0
2016-07-19 14:15:00,54.97,55.05,54.96,55.05,55352.0,44.8786,44.9439,44.8704,44.9439,55352.0
2016-07-19 14:20:00,55.04,55.17,55.04,55.17,32629.0,44.9357,45.0419,44.9357,45.0419,32629.0
2016-07-19 14:25:00,55.17,55.22,55.14,55.2,74103.0,45.0419,45.0827,45.0174,45.0664,74103.0
2016-07-19 14:30:00,55.2,55.22,55.19,55.2,32902.0,45.0664,45.0827,45.0582,45.0664,32902.0
2016-07-19 14:35:00,55.2,55.31,55.18,55.27,46792.0,45.0664,45.1562,45.05,45.1235,46792.0
2016-07-19 14:40:00,55.27,55.34,55.27,55.33,22777.0,45.1235,45.1807,45.1235,45.1725,22777.0
2016-07-19 14:45:00,55.33,55.41,55.33,55.39,20710.0,45.1725,45.2378,45.1725,45.2215,20710.0
2016-07-19 14:50:00,55.4,55.45,55.38,55.44,24849.0,45.2297,45.2705,45.2133,45.2623,24849.0
2016-07-19 14:55:00,55.45,55.52,55.44,55.49,37668.0,45.2705,45.3276,45.2623,45.3031,37668.0
2016-07-19 15:00:00,55.48,55.48,55.44,55.47,24909.0,45.295,45.295,45.2623,45.2868,24909.0
2016-07-19 15:05:00,55.47,55.48,55.42,55.42,36397.0,45.2868,45.295,45.246,45.246,36397.0
2016-07-19 15:10:00,55.43,55.46,55.38,55.4,31196.0,45.2541,45.2786,45.2133,45.2297,31196.0
2016-07-19 15:15:00,55.4,55.47,55.4,55.47,20987.0,45.2297,45.2868,45.2297,45.2868,20987.0
2016-07-19 15:20:00,55.47,55.5,55.46,55.47,27185.0,45.2868,45.3113,45.2786,45.2868,27185.0
2016-07-19 15:25:00,55.47,55.52,55.47,55.5,39161.0,45.2868,45.3276,45.2868,45.3113,39161.0
2016-07-19 15:30:00,55.5,55.54,55.49,55.54,50528.0,45.3113,45.344,45.3031,45.344,50528.0
2016-07-19 15:35:00,55.54,55.58,55.52,55.54,42003.0,45.344,45.3766,45.3276,45.344,42003.0
2016-07-19 15:40:00,55.55,55.63,55.54,55.63,43629.0,45.3521,45.4174,45.344,45.4174,43629.0
2016-07-19 15:45:00,55.62,55.68,55.61,55.67,61381.0,45.4093,45.4583,45.4011,45.4501,61381.0
2016-07-19 15:50:00,55.66,55.68,55.65,55.67,87902.0,45.4419,45.4583,45.4338,45.4501,87902.0
2016-07-19 15:55:00,55.67,55.74,55.64,55.71,155857.0,45.4501,45.5072,45.4256,45.4827,155857.0
2016-07-20 09:30:00,54.48,54.54,53.6,53.69,271880.0,44.4785,44.5275,43.7601,43.8336,271880.0
2016-07-20 09:35:00,53.61,53.98,53.51,53.94,122870.0,43.7683,44.0703,43.6866,44.0377,122870.0
2016-07-20 09:40:00,53.96,54.08,53.83,53.84,124957.0,44.054,44.152,43.9479,43.956,124957.0
2016-07-20 09:45:00,53.87,54.12,53.86,54.05,82369.0,43.9805,44.1846,43.9724,44.1275,82369.0
2016-07-20 09:50:00,54.05,54.35,54.03,54.23,100969.0,44.1275,44.3724,44.1112,44.2744,100969.0
2016-07-20 09:55:00,54.23,54.23,54.02,54.07,66529.0,44.2744,44.2744,44.103,44.1438,66529.0
2016-07-20 10:00:00,54.08,54.08,53.83,54.04,152532.0,44.152,44.152,43.9479,44.1193,152532.0
2016-07-20 10:05:00,54.03,54.07,53.91,54.05,57331.0,44.1112,44.1438,44.0132,44.1275,57331.0
2016-07-20 10:10:00,54.05,54.08,53.96,53.99,94349.0,44.1275,44.152,44.054,44.0785,94349.0
2016-07-20 10:15:00,54.0,54.0,53.88,53.97,68193.0,44.0867,44.0867,43.9887,44.0622,68193.0
2016-07-20 10:20:00,53.96,54.02,53.94,53.97,69608.0,44.054,44.103,44.0377,44.0622,69608.0
2016-07-20 10:25:00,53.98,54.04,53.89,53.91,63410.0,44.0703,44.1193,43.9969,44.0132,63410.0
2016-07-20 10:30:00,53.92,53.99,53.88,53.93,154261.0,44.0214,44.0785,43.9887,44.0295,154261.0
2016-07-20 10:35:00,53.92,53.96,53.89,53.91,116794.0,44.0214,44.054,43.9969,44.0132,116794.0
2016-07-20 10:40:00,53.91,53.97,53.89,53.95,130763.0,44.0132,44.0622,43.9969,44.0458,130763.0
2016-07-20 10:45:00,53.95,54.06,53.95,54.05,136431.0,44.0458,44.1357,44.0458,44.1275,136431.0
2016-07-20 10:50:00,54.06,54.26,54.05,54.15,57633.0,44.1357,44.2989,44.1275,44.2091,57633.0
2016-07-20 10:55:00,54.14,54.15,54.03,54.05,48485.0,44.201,44.2091,44.1112,44.1275,48485.0
2016-07-20 11:00:00,54.04,54.11,54.03,54.08,80395.0,44.1193,44.1765,44.1112,44.152,80395.0
2016-07-20 11:05:00,54.08,54.11,54.03,54.08,54759.0,44.152,44.1765,44.1112,44.152,54759.0
2016-07-20 11:10:00,54.08,54.08,53.93,53.95,66746.0,44.152,44.152,44.0295,44.0458,66746.0
2016-07-20 11:15:00,53.95,53.96,53.93,53.95,65673.0,44.0458,44.054,44.0295,44.0458,65673.0
2016-07-20 11:20:00,53.95,54.0,53.94,53.98,64538.0,44.0458,44.0867,44.0377,44.0703,64538.0
2016-07-20 11:25:00,53.97,54.0,53.96,53.99,72308.0,44.0622,44.0867,44.054,44.0785,72308.0
2016-07-20 11:30:00,54.0,54.18,53.95,53.99,66812.0,44.0867,44.2336,44.0458,44.0785,66812.0
2016-07-20 11:35:00,53.98,54.02,53.88,53.91,64154.0,44.0703,44.103,43.9887,44.0132,64154.0
2016-07-20 11:40:00,53.91,53.96,53.9,53.91,41734.0,44.0132,44.054,44.005,44.0132,41734.0
2016-07-20 11:45:00,53.9,53.95,53.82,53.83,78138.0,44.005,44.0458,43.9397,43.9479,78138.0
2016-07-20 11:50:00,53.83,53.88,53.75,53.77,113941.0,43.9479,43.9887,43.8826,43.8989,113941.0
2016-07-20 11:55:00,53.78,53.79,53.72,53.74,53932.0,43.9071,43.9152,43.8581,43.8744,53932.0
2016-07-20 12:00:00,53.73,53.79,53.71,53.78,94771.0,43.8662,43.9152,43.8499,43.9071,94771.0
2016-07-20 12:05:00,53.78,53.79,53.69,53.77,106515.0,43.9071,43.9152,43.8336,43.8989,106515.0
2016-07-20 12:10:00,53.75,53.79,53.68,53.72,48999.0,43.8826,43.9152,43.8254,43.8581,48999.0
2016-07-20 12:15:00,53.72,53.75,53.69,53.7,48974.0,43.8581,43.8826,43.8336,43.8417,48974.0
2016-07-20 12:20:00,53.7,53.78,53.69,53.73,60219.0,43.8417,43.9071,43.8336,43.8662,60219.0
2016-07-20 12:25:00,53.73,53.74,53.68,53.7,33884.0,43.8662,43.8744,43.8254,43.8417,33884.0
2016-07-20 12:30:00,53.7,53.71,53.66,53.67,41070.0,43.8417,43.8499,43.8091,43.8172,41070.0
2016-07-20 12:35:00,53.66,53.73,53.66,53.7,80550.0,43.8091,43.8662,43.8091,43.8417,80550.0
2016-07-20 12:40:00,53.7,53.71,53.63,53.65,45054.0,43.8417,43.8499,43.7846,43.8009,45054.0
2016-07-20 12:45:00,53.65,53.82,53.64,53.81,53500.0,43.8009,43.9397,43.7928,43.9315,53500.0
2016-07-20 12:50:00,53.81,53.89,53.8,53.85,41437.0,43.9315,43.9969,43.9234,43.9642,41437.0
2016-07-20 12:55:00,53.86,53.86,53.78,53.8,31658.0,43.9724,43.9724,43.9071,43.9234,31658.0
2016-07-20 13:00:00,53.8,53.88,53.76,53.88,58647.0,43.9234,43.9887,43.8907,43.9887,58647.0
2016-07-20 13:05:00,53.89,54.1,53.88,54.08,53922.0,43.9969,44.1683,43.9887,44.152,53922.0
2016-07-20 13:10:00,54.09,54.09,53.95,54.0,32689.0,44.1601,44.1601,44.0458,44.0867,32689.0
2016-07-20 13:15:00,54.0,54.07,54.0,54.04,27487.0,44.0867,44.1438,44.0867,44.1193,27487.0
2016-07-20 13:20:00,54.05,54.06,54.02,54.05,30771.0,44.1275,44.1357,44.103,44.1275,30771.0
2016-07-20 13:25:00,54.06,54.09,54.02,54.05,24006.0,44.1357,44.1601,44.103,44.1275,24006.0
2016-07-20 13:30:00,54.05,54.11,54.04,54.1,25900.0,44.1275,44.1765,44.1193,44.1683,25900.0
2016-07-20 13:35:00,54.09,54.19,54.09,54.12,59858.0,44.1601,44.2418,44.1601,44.1846,59858.0
2016-07-20 13:40:00,54.12,54.14,53.99,54.04,46572.0,44.1846,44.201,44.0785,44.1193,46572.0
2016-07-20 13:45:00,54.04,54.13,54.03,54.12,27182.0,44.1193,44.1928,44.1112,44.1846,27182.0
2016-07-20 13:50:00,54.12,54.13,54.09,54.12,17182.0,44.1846,44.1928,44.1601,44.1846,17182.0
2016-07-20 13:55:00,54.12,54.14,54.05,54.06,17741.0,44.1846,44.201,44.1275,44.1357,17741.0
2016-07-20 14:00:00,54.07,54.2,54.07,54.2,37456.0,44.1438,44.25,44.1438,44.25,37456.0
2016-07-20 14:05:00,54.19,54.32,54.19,54.32,36882.0,44.2418,44.3479,44.2418,44.3479,36882.0
2016-07-20 14:10:00,54.32,54.33,54.23,54.23,18816.0,44.3479,44.3561,44.2744,44.2744,18816.0
2016-07-20 14:15:00,54.24,54.31,54.23,54.25,23107.0,44.2826,44.3398,44.2744,44.2908,23107.0
2016-07-20 14:20:00,54.25,54.29,54.22,54.26,19479.0,44.2908,44.3234,44.2663,44.2989,19479.0
2016-07-20 14:25:00,54.25,54.29,54.24,54.28,41727.0,44.2908,44.3234,44.2826,44.3153,41727.0
2016-07-20 14:30:00,54.28,54.28,54.17,54.17,40338.0,44.3153,44.3153,44.2255,44.2255,40338.0
2016-07-20 14:35:00,54.18,54.19,54.15,54.19,36829.0,44.2336,44.2418,44.2091,44.2418,36829.0
2016-07-20 14:40:00,54.19,54.21,54.16,54.2,84090.0,44.2418,44.2581,44.2173,44.25,84090.0
2016-07-20 14:45:00,54.2,54.2,54.14,54.15,18813.0,44.25,44.25,44.201,44.2091,18813.0
2016-07-20 14:50:00,54.16,54.21,54.16,54.19,25565.0,44.2173,44.2581,44.2173,44.2418,25565.0
2016-07-20 14:55:00,54.18,54.2,54.15,54.15,23488.0,44.2336,44.25,44.2091,44.2091,23488.0
2016-07-20 15:00:00,54.15,54.16,54.08,54.08,36243.0,44.2091,44.2173,44.152,44.152,36243.0
2016-07-20 15:05:00,54.09,54.11,54.04,54.11,33268.0,44.1601,44.1765,44.1193,44.1765,33268.0
2016-07-20 15:10:00,54.11,54.13,54.1,54.1,27005.0,44.1765,44.1928,44.1683,44.1683,27005.0
2016-07-20 15:15:00,54.11,54.11,54.09,54.11,24992.0,44.1765,44.1765,44.1601,44.1765,24992.0
2016-07-20 15:20:00,54.11,54.15,54.04,54.05,52826.0,44.1765,44.2091,44.1193,44.1275,52826.0
2016-07-20 15:25:00,54.05,54.08,54.05,54.08,39968.0,44.1275,44.152,44.1275,44.152,39968.0
2016-07-20 15:30:00,54.08,54.15,54.07,54.14,42841.0,44.152,44.2091,44.1438,44.201,42841.0
2016-07-20 15:35:00,54.15,54.15,54.12,54.13,48199.0,44.2091,44.2091,44.1846,44.1928,48199.0
2016-07-20 15:40:00,54.12,54.13,54.11,54.12,45411.0,44.1846,44.1928,44.1765,44.1846,45411.0
2016-07-20 15:45:00,54.12,54.14,54.11,54.12,92638.0,44.1846,44.201,44.1765,44.1846,92638.0
2016-07-20 15:50:00,54.12,54.13,54.1,54.12,114677.0,44.1846,44.1928,44.1683,44.1846,114677.0
2016-07-20 15:55:00,54.12,54.13,54.06,54.07,198992.0,44.1846,44.1928,44.1357,44.1438,198992.0
2016-07-21 09:30:00,54.18,54.48,53.85,54.15,87840.0,44.2336,44.4785,43.9642,44.2091,87840.0
2016-07-21 09:35:00,54.17,54.26,53.7,53.71,90955.0,44.2255,44.2989,43.8417,43.8499,90955.0
2016-07-21 09:40:00,53.7,53.81,53.41,53.66,80557.0,43.8417,43.9315,43.605,43.8091,80557.0
2016-07-21 09:45:00,53.64,53.86,53.59,53.69,68302.0,43.7928,43.9724,43.7519,43.8336,68302.0
2016-07-21 09:50:00,53.71,53.92,53.66,53.91,42971.0,43.8499,44.0214,43.8091,44.0132,42971.0
2016-07-21 09:55:00,53.89,53.9,53.73,53.76,25447.0,43.9969,44.005,43.8662,43.8907,25447.0
2016-07-21 10:00:00,53.76,53.82,53.71,53.78,24215.0,43.8907,43.9397,43.8499,43.9071,24215.0
2016-07-21 10:05:00,53.76,53.77,53.5,53.52,47527.0,43.8907,43.8989,43.6785,43.6948,47527.0
2016-07-21 10:10:00,53.53,53.64,53.5,53.53,43193.0,43.703,43.7928,43.6785,43.703,43193.0
2016-07-21 10:15:00,53.52,53.56,53.45,53.52,24582.0,43.6948,43.7274,43.6376,43.6948,24582.0
2016-07-21 10:20:00,53.51,53.65,53.5,53.55,24047.0,43.6866,43.8009,43.6785,43.7193,24047.0
2016-07-21 10:25:00,53.55,53.56,53.42,53.5,24548.0,43.7193,43.7274,43.6131,43.6785,24548.0
2016-07-21 10:30:00,53.52,53.56,53.47,53.52,38373.0,43.6948,43.7274,43.654,43.6948,38373.0
2016-07-21 10:35:00,53.53,53.55,53.45,53.52,31933.0,43.703,43.7193,43.6376,43.6948,31933.0
2016-07-21 10:40:00,53.52,53.54,53.49,53.5,26301.0,43.6948,43.7111,43.6703,43.6785,26301.0
2016-07-21 10:45:00,53.49,53.51,53.45,53.5,34910.0,43.6703,43.6866,43.6376,43.6785,34910.0
2016-07-21 10:50:00,53.5,53.53,53.49,53.5,25917.0,43.6785,43.703,43.6703,43.6785,25917.0
2016-07-21 10:55:00,53.5,53.61,53.5,53.61,16032.0,43.6785,43.7683,43.6785,43.7683,16032.0
2016-07-21 11:00:00,53.61,53.64,53.51,53.51,40625.0,43.7683,43.7928,43.6866,43.6866,40625.0
2016-07-21 11:05:00,53.53,53.56,53.4,53.41,31844.0,43.703,43.7274,43.5968,43.605,31844.0
2016-07-21 11:10:00,53.42,53.42,53.33,53.37,23800.0,43.6131,43.6131,43.5397,43.5723,23800.0
2016-07-21 11:15:00,53.37,53.37,53.22,53.29,51654.0,43.5723,43.5723,43.4499,43.507,51654.0
2016-07-21 11:20:00,53.29,53.35,53.27,53.32,19399.0,43.507,43.556,43.4907,43.5315,19399.0
2016-07-21 11:25:00,53.33,53.4,53.24,53.28,31622.0,43.5397,43.5968,43.4662,43.4988,31622.0
2016-07-21 11:30:00,53.27,53.28,53.15,53.2,40359.0,43.4907,43.4988,43.3927,43.4335,40359.0
2016-07-21 11:35:00,53.19,53.2,53.08,53.09,19657.0,43.4254,43.4335,43.3356,43.3437,19657.0
2016-07-21 11:40:00,53.08,53.08,52.83,53.0,58775.0,43.3356,43.3356,43.1315,43.2702,58775.0
2016-07-21 11:45:00,53.01,53.01,52.93,52.93,17110.0,43.2784,43.2784,43.2131,43.2131,17110.0
2016-07-21 11:50:00,52.95,52.96,52.85,52.91,22815.0,43.2294,43.2376,43.1478,43.1968,22815.0
2016-07-21 11:55:00,52.91,52.93,52.79,52.91,37451.0,43.1968,43.2131,43.0988,43.1968,37451.0
2016-07-21 12:00:00,52.91,52.94,52.86,52.91,17850.0,43.1968,43.2213,43.1559,43.1968,17850.0
2016-07-21 12:05:00,52.91,52.96,52.87,52.88,29678.0,43.1968,43.2376,43.1641,43.1723,29678.0
2016-07-21 12:10:00,52.88,52.88,52.71,52.72,28788.0,43.1723,43.1723,43.0335,43.0417,28788.0
2016-07-21 12:15:00,52.73,52.76,52.68,52.7,22103.0,43.0498,43.0743,43.009,43.0253,22103.0
2016-07-21 12:20:00,52.71,52.79,52.68,52.69,19702.0,43.0335,43.0988,43.009,43.0172,19702.0
2016-07-21 12:25:00,52.69,52.71,52.59,52.63,18975.0,43.0172,43.0335,42.9355,42.9682,18975.0
2016-07-21 12:30:00,52.62,52.65,52.61,52.63,23693.0,42.96,42.9845,42.9518,42.9682,23693.0
2016-07-21 12:35:00,52.64,52.65,52.54,52.57,40849.0,42.9763,42.9845,42.8947,42.9192,40849.0
2016-07-21 12:40:00,52.57,52.57,52.48,52.49,32107.0,42.9192,42.9192,42.8457,42.8539,32107.0
2016-07-21 12:45:00,52.5,52.55,52.5,52.54,19754.0,42.862,42.9029,42.862,42.8947,19754.0
2016-07-21 12:50:00,52.54,52.54,52.4,52.45,26766.0,42.8947,42.8947,42.7804,42.8212,26766.0
2016-07-21 12:55:00,52.45,52.46,52.37,52.42,28137.0,42.8212,42.8294,42.7559,42.7967,28137.0
2016-07-21 13:00:00,52.42,52.47,52.37,52.37,27575.0,42.7967,42.8375,42.7559,42.7559,27575.0
2016-07-21 13:05:00,52.38,52.39,52.32,52.36,34120.0,42.7641,42.7722,42.7151,42.7477,34120.0
2016-07-21 13:10:00,52.36,52.52,52.34,52.52,21431.0,42.7477,42.8784,42.7314,42.8784,21431.0
2016-07-21 13:15:00,52.51,52.58,52.48,52.58,24063.0,42.8702,42.9274,42.8457,42.9274,24063.0
2016-07-21 13:20:00,52.6,52.63,52.57,52.57,15661.0,42.9437,42.9682,42.9192,42.9192,15661.0
2016-07-21 13:25:00,52.57,52.63,52.56,52.57,15816.0,42.9192,42.9682,42.911,42.9192,15816.0
2016-07-21 13:30:00,52.57,52.59,52.55,52.59,11031.0,42.9192,42.9355,42.9029,42.9355,11031.0
2016-07-21 13:35:00,52.59,52.62,52.58,52.62,11978.0,42.9355,42.96,42.9274,42.96,11978.0
2016-07-21 13:40:00,52.62,52.65,52.61,52.62,18439.0,42.96,42.9845,42.9518,42.96,18439.0
2016-07-21 13:45:00,52.61,52.63,52.5,52.51,23260.0,42.9518,42.9682,42.862,42.8702,23260.0
2016-07-21 13:50:00,52.51,52.51,52.42,52.51,27064.0,42.8702,42.8702,42.7967,42.8702,27064.0
2016-07-21 13:55:00,52.51,52.51,52.45,52.49,21806.0,42.8702,42.8702,42.8212,42.8539,21806.0
2016-07-21 14:00:00,52.49,52.52,52.47,52.51,21697.0,42.8539,42.8784,42.8375,42.8702,21697.0
2016-07-21 14:05:00,52.52,52.61,52.51,52.59,31089.0,42.8784,42.9518,42.8702,42.9355,31089.0
2016-07-21 14:10:00,52.58,52.59,52.51,52.55,24816.0,42.9274,42.9355,42.8702,42.9029,24816.0
2016-07-21 14:15:00,52.55,52.58,52.51,52.54,20591.0,42.9029,42.9274,42.8702,42.8947,20591.0
2016-07-21 14:20:00,52.54,52.56,52.53,52.56,40949.0,42.8947,42.911,42.8865,42.911,40949.0
2016-07-21 14:25:00,52.56,52.63,52.54,52.55,32600.0,42.911,42.9682,42.8947,42.9029,32600.0
2016-07-21 14:30:00,52.55,52.56,52.48,52.5,40633.0,42.9029,42.911,42.8457,42.862,40633.0
2016-07-21 14:35:00,52.5,52.5,52.47,52.48,22719.0,42.862,42.862,42.8375,42.8457,22719.0
2016-07-21 14:40:00,52.48,52.5,52.47,52.5,26599.0,42.8457,42.862,42.8375,42.862,26599.0
2016-07-21 14:45:00,52.51,52.51,52.4,52.4,44447.0,42.8702,42.8702,42.7804,42.7804,44447.0
2016-07-21 14:50:00,52.41,52.44,52.38,52.39,24465.0,42.7886,42.8131,42.7641,42.7722,24465.0
2016-07-21 14:55:00,52.4,52.41,52.27,52.3,63313.0,42.7804,42.7886,42.6743,42.6988,63313.0
2016-07-21 15:00:00,52.29,52.3,52.25,52.28,90876.0,42.6906,42.6988,42.6579,42.6824,90876.0
2016-07-21 15:05:00,52.29,52.29,52.08,52.11,73408.0,42.6906,42.6906,42.5191,42.5436,73408.0
2016-07-21 15:10:00,52.11,52.2,52.07,52.16,51654.0,42.5436,42.6171,42.511,42.5845,51654.0
2016-07-21 15:15:00,52.16,52.21,52.12,52.2,48440.0,42.5845,42.6253,42.5518,42.6171,48440.0
2016-07-21 15:20:00,52.21,52.28,52.21,52.27,54719.0,42.6253,42.6824,42.6253,42.6743,54719.0
2016-07-21 15:25:00,52.27,52.27,52.18,52.24,75249.0,42.6743,42.6743,42.6008,42.6498,75249.0
2016-07-21 15:30:00,52.24,52.28,52.18,52.23,228474.0,42.6498,42.6824,42.6008,42.6416,228474.0
2016-07-21 15:35:00,52.24,52.27,52.18,52.19,112810.0,42.6498,42.6743,42.6008,42.6089,112810.0
2016-07-21 15:40:00,52.19,52.32,52.19,52.25,106516.0,42.6089,42.7151,42.6089,42.6579,106516.0
2016-07-21 15:45:00,52.24,52.39,52.19,52.24,280777.0,42.6498,42.7722,42.6089,42.6498,280777.0
2016-07-21 15:50:00,52.25,52.36,52.23,52.33,183460.0,42.6579,42.7477,42.6416,42.7232,183460.0
2016-07-21 15:55:00,52.34,52.43,52.2,52.31,438265.0,42.7314,42.8049,42.6171,42.7069,438265.0
2016-07-22 09:30:00,52.19,52.43,52.19,52.39,64232.0,42.6089,42.8049,42.6089,42.7722,64232.0
2016-07-22 09:35:00,52.43,52.43,52.14,52.33,27741.0,42.8049,42.8049,42.5681,42.7232,27741.0
2016-07-22 09:40:00,52.32,52.32,52.12,52.13,43783.0,42.7151,42.7151,42.5518,42.56,43783.0
2016-07-22 09:45:00,52.17,52.51,52.16,52.51,43144.0,42.5926,42.8702,42.5845,42.8702,43144.0
2016-07-22 09:50:00,52.47,52.52,52.39,52.39,42849.0,42.8375,42.8784,42.7722,42.7722,42849.0
2016-07-22 09:55:00,52.36,52.5,52.35,52.45,25212.0,42.7477,42.862,42.7396,42.8212,25212.0
2016-07-22 10:00:00,52.47,52.73,52.43,52.73,44154.0,42.8375,43.0498,42.8049,43.0498,44154.0
2016-07-22 10:05:00,52.74,52.8,52.69,52.7,46880.0,43.058,43.107,43.0172,43.0253,46880.0
2016-07-22 10:10:00,52.7,52.76,52.7,52.72,21050.0,43.0253,43.0743,43.0253,43.0417,21050.0
2016-07-22 10:15:00,52.71,52.71,52.53,52.6,45271.0,43.0335,43.0335,42.8865,42.9437,45271.0
2016-07-22 10:20:00,52.63,52.67,52.62,52.65,21185.0,42.9682,43.0008,42.96,42.9845,21185.0
2016-07-22 10:25:00,52.64,52.69,52.54,52.54,21798.0,42.9763,43.0172,42.8947,42.8947,21798.0
2016-07-22 10:30:00,52.54,52.54,52.45,52.51,27669.0,42.8947,42.8947,42.8212,42.8702,27669.0
2016-07-22 10:35:00,52.5,52.55,52.47,52.53,25023.0,42.862,42.9029,42.8375,42.8865,25023.0
2016-07-22 10:40:00,52.54,52.77,52.54,52.75,74686.0,42.8947,43.0825,42.8947,43.0661,74686.0
2016-07-22 10:45:00,52.74,52.89,52.74,52.89,47411.0,43.058,43.1804,43.058,43.1804,47411.0
2016-07-22 10:50:00,52.9,52.93,52.83,52.92,60448.0,43.1886,43.2131,43.1315,43.2049,60448.0
2016-07-22 10:55:00,52.92,52.96,52.82,52.85,31093.0,43.2049,43.2376,43.1233,43.1478,31093.0
2016-07-22 11:00:00,52.85,52.86,52.79,52.8,14475.0,43.1478,43.1559,43.0988,43.107,14475.0
2016-07-22 11:05:00,52.79,52.79,52.67,52.67,25837.0,43.0988,43.0988,43.0008,43.0008,25837.0
2016-07-22 11:10:00,52.67,52.7,52.61,52.67,25810.0,43.0008,43.0253,42.9518,43.0008,25810.0
2016-07-22 11:15:00,52.67,52.71,52.63,52.63,16761.0,43.0008,43.0335,42.9682,42.9682,16761.0
2016-07-22 11:20:00,52.64,52.7,52.61,52.62,17065.0,42.9763,43.0253,42.9518,42.96,17065.0
2016-07-22 11:25:00,52.61,52.63,52.58,52.59,15695.0,42.9518,42.9682,42.9274,42.9355,15695.0
2016-07-22 11:30:00,52.58,52.64,52.55,52.62,15825.0,42.9274,42.9763,42.9029,42.96,15825.0
2016-07-22 11:35:00,52.62,52.64,52.55,52.56,17545.0,42.96,42.9763,42.9029,42.911,17545.0
2016-07-22 11:40:00,52.56,52.67,52.56,52.63,19437.0,42.911,43.0008,42.911,42.9682,19437.0
2016-07-22 11:45:00,52.63,52.69,52.61,52.67,18565.0,42.9682,43.0172,42.9518,43.0008,18565.0
2016-07-22 11:50:00,52.66,52.77,52.66,52.76,12694.0,42.9927,43.0825,42.9927,43.0743,12694.0
2016-07-22 11:55:00,52.75,52.79,52.72,52.72,20223.0,43.0661,43.0988,43.0417,43.0417,20223.0
2016-07-22 12:00:00,52.72,52.74,52.67,52.67,13383.0,43.0417,43.058,43.0008,43.0008,13383.0
2016-07-22 12:05:00,52.66,52.67,52.62,52.66,18124.0,42.9927,43.0008,42.96,42.9927,18124.0
2016-07-22 12:10:00,52.67,52.73,52.67,52.68,14355.0,43.0008,43.0498,43.0008,43.009,14355.0
2016-07-22 12:15:00,52.68,52.71,52.67,52.69,8695.0,43.009,43.0335,43.0008,43.0172,8695.0
2016-07-22 12:20:00,52.68,52.7,52.64,52.69,17990.0,43.009,43.0253,42.9763,43.0172,17990.0
2016-07-22 12:25:00,52.68,52.72,52.66,52.68,17625.0,43.009,43.0417,42.9927,43.009,17625.0
2016-07-22 12:30:00,52.69,52.7,52.66,52.68,20700.0,43.0172,43.0253,42.9927,43.009,20700.0
2016-07-22 12:35:00,52.68,52.71,52.67,52.68,16444.0,43.009,43.0335,43.0008,43.009,16444.0
2016-07-22 12:40:00,52.69,52.71,52.65,52.71,10907.0,43.0172,43.0335,42.9845,43.0335,10907.0
2016-07-22 12:45:00,52.71,52.75,52.7,52.74,16384.0,43.0335,43.0661,43.0253,43.058,16384.0
2016-07-22 12:50:00,52.75,52.76,52.72,52.73,9547.0,43.0661,43.0743,43.0417,43.0498,9547.0
2016-07-22 12:55:00,52.74,52.77,52.73,52.73,13492.0,43.058,43.0825,43.0498,43.0498,13492.0
2016-07-22 13:00:00,52.73,52.73,52.7,52.73,10240.0,43.0498,43.0498,43.0253,43.0498,10240.0
2016-07-22 13:05:00,52.73,52.78,52.71,52.78,18766.0,43.0498,43.0906,43.0335,43.0906,18766.0
2016-07-22 13:10:00,52.78,52.8,52.72,52.73,25580.0,43.0906,43.107,43.0417,43.0498,25580.0
2016-07-22 13:15:00,52.73,52.76,52.71,52.71,20384.0,43.0498,43.0743,43.0335,43.0335,20384.0
2016-07-22 13:20:00,52.71,52.73,52.7,52.71,10690.0,43.0335,43.0498,43.0253,43.0335,10690.0
2016-07-22 13:25:00,52.71,52.72,52.7,52.72,12106.0,43.0335,43.0417,43.0253,43.0417,12106.0
2016-07-22 13:30:00,52.71,52.71,52.67,52.69,14050.0,43.0335,43.0335,43.0008,43.0172,14050.0
2016-07-22 13:35:00,52.7,52.72,52.65,52.66,9700.0,43.0253,43.0417,42.9845,42.9927,9700.0
2016-07-22 13:40:00,52.66,52.69,52.64,52.66,11806.0,42.9927,43.0172,42.9763,42.9927,11806.0
2016-07-22 13:45:00,52.66,52.71,52.65,52.69,18276.0,42.9927,43.0335,42.9845,43.0172,18276.0
2016-07-22 13:50:00,52.69,52.7,52.66,52.69,9656.0,43.0172,43.0253,42.9927,43.0172,9656.0
2016-07-22 13:55:00,52.68,52.69,52.65,52.66,11283.0,43.009,43.0172,42.9845,42.9927,11283.0
2016-07-22 14:00:00,52.65,52.66,52.63,52.65,13895.0,42.9845,42.9927,42.9682,42.9845,13895.0
2016-07-22 14:05:00,52.64,52.73,52.64,52.71,15474.0,42.9763,43.0498,42.9763,43.0335,15474.0
2016-07-22 14:10:00,52.72,52.75,52.7,52.7,11973.0,43.0417,43.0661,43.0253,43.0253,11973.0
2016-07-22 14:15:00,52.71,52.71,52.7,52.71,3680.0,43.0335,43.0335,43.0253,43.0335,3680.0
2016-07-22 14:20:00,52.7,52.71,52.65,52.68,14643.0,43.0253,43.0335,42.9845,43.009,14643.0
2016-07-22 14:25:00,52.68,52.69,52.64,52.65,12944.0,43.009,43.0172,42.9763,42.9845,12944.0
2016-07-22 14:30:00,52.64,52.65,52.61,52.62,15109.0,42.9763,42.9845,42.9518,42.96,15109.0
2016-07-22 14:35:00,52.62,52.67,52.61,52.66,26710.0,42.96,43.0008,42.9518,42.9927,26710.0
2016-07-22 14:40:00,52.67,52.71,52.67,52.7,10219.0,43.0008,43.0335,43.0008,43.0253,10219.0
2016-07-22 14:45:00,52.71,52.8,52.71,52.74,53454.0,43.0335,43.107,43.0335,43.058,53454.0
2016-07-22 14:50:00,52.73,52.84,52.73,52.83,73180.0,43.0498,43.1396,43.0498,43.1315,73180.0
2016-07-22 14:55:00,52.82,52.82,52.76,52.78,21721.0,43.1233,43.1233,43.0743,43.0906,21721.0
2016-07-22 15:00:00,52.77,52.8,52.77,52.78,17400.0,43.0825,43.107,43.0825,43.0906,17400.0
2016-07-22 15:05:00,52.78,52.79,52.76,52.78,20324.0,43.0906,43.0988,43.0743,43.0906,20324.0
2016-07-22 15:10:00,52.79,52.8,52.76,52.8,19947.0,43.0988,43.107,43.0743,43.107,19947.0
2016-07-22 15:15:00,52.79,52.82,52.77,52.81,21474.0,43.0988,43.1233,43.0825,43.1151,21474.0
2016-07-22 15:20:00,52.82,52.82,52.79,52.79,15637.0,43.1233,43.1233,43.0988,43.0988,15637.0
2016-07-22 15:25:00,52.79,52.84,52.77,52.77,20544.0,43.0988,43.1396,43.0825,43.0825,20544.0
2016-07-22 15:30:00,52.77,52.81,52.77,52.79,49154.0,43.0825,43.1151,43.0825,43.0988,49154.0
2016-07-22 15:35:00,52.79,52.82,52.78,52.81,30765.0,43.0988,43.1233,43.0906,43.1151,30765.0
2016-07-22 15:40:00,52.82,52.82,52.78,52.79,29317.0,43.1233,43.1233,43.0906,43.0988,29317.0
2016-07-22 15:45:00,52.8,52.83,52.79,52.79,60213.0,43.107,43.1315,43.0988,43.0988,60213.0
2016-07-22 15:50:00,52.79,52.81,52.79,52.81,57268.0,43.0988,43.1151,43.0988,43.1151,57268.0
2016-07-22 15:55:00,52.8,52.81,52.7,52.71,237582.0,43.107,43.1151,43.0253,43.0335,237582.0
2016-07-25 09:30:00,52.62,52.65,52.44,52.48,25801.0,42.96,42.9845,42.8131,42.8457,25801.0
2016-07-25 09:35:00,52.47,52.65,52.42,52.65,19886.0,42.8375,42.9845,42.7967,42.9845,19886.0
2016-07-25 09:40:00,52.64,52.72,52.61,52.69,23511.0,42.9763,43.0417,42.9518,43.0172,23511.0
2016-07-25 09:45:00,52.69,52.83,52.68,52.7,53386.0,43.0172,43.1315,43.009,43.0253,53386.0
2016-07-25 09:50:00,52.69,52.81,52.68,52.81,26709.0,43.0172,43.1151,43.009,43.1151,26709.0
2016-07-25 09:55:00,52.81,52.92,52.81,52.86,33201.0,43.1151,43.2049,43.1151,43.1559,33201.0
2016-07-25 10:00:00,52.87,52.87,52.76,52.82,31580.0,43.1641,43.1641,43.0743,43.1233,31580.0
2016-07-25 10:05:00,52.82,52.86,52.73,52.77,17908.0,43.1233,43.1559,43.0498,43.0825,17908.0
2016-07-25 10:10:00,52.76,52.76,52.67,52.7,22803.0,43.0743,43.0743,43.0008,43.0253,22803.0
2016-07-25 10:15:00,52.69,52.75,52.66,52.68,16327.0,43.0172,43.0661,42.9927,43.009,16327.0
2016-07-25 10:20:00,52.68,52.69,52.6,52.67,20030.0,43.009,43.0172,42.9437,43.0008,20030.0
2016-07-25 10:25:00,52.67,52.69,52.64,52.66,17535.0,43.0008,43.0172,42.9763,42.9927,17535.0
2016-07-25 10:30:00,52.66,52.66,52.52,52.55,31753.0,42.9927,42.9927,42.8784,42.9029,31753.0
2016-07-25 10:35:00,52.55,52.58,52.51,52.56,15312.0,42.9029,42.9274,42.8702,42.911,15312.0
2016-07-25 10:40:00,52.56,52.57,52.42,52.44,42493.0,42.911,42.9192,42.7967,42.8131,42493.0
2016-07-25 10:45:00,52.43,52.46,52.35,52.37,23138.0,42.8049,42.8294,42.7396,42.7559,23138.0
2016-07-25 10:50:00,52.37,52.47,52.37,52.45,24025.0,42.7559,42.8375,42.7559,42.8212,24025.0
2016-07-25 10:55:00,52.45,52.5,52.42,52.42,20263.0,42.8212,42.862,42.7967,42.7967,20263.0
2016-07-25 11:00:00,52.43,52.49,52.42,52.47,22896.0,42.8049,42.8539,42.7967,42.8375,22896.0
2016-07-25 11:05:00,52.48,52.52,52.36,52.37,44788.0,42.8457,42.8784,42.7477,42.7559,44788.0
2016-07-25 11:10:00,52.37,52.44,52.35,52.44,29150.0,42.7559,42.8131,42.7396,42.8131,29150.0
2016-07-25 11:15:00,52.45,52.51,52.4,52.42,23900.0,42.8212,42.8702,42.7804,42.7967,23900.0
2016-07-25 11:20:00,52.43,52.5,52.41,52.42,43145.0,42.8049,42.862,42.7886,42.7967,43145.0
2016-07-25 11:25:00,52.42,52.47,52.37,52.44,26910.0,42.7967,42.8375,42.7559,42.8131,26910.0
2016-07-25 11:30:00,52.44,52.5,52.43,52.5,6824.0,42.8131,42.862,42.8049,42.862,6824.0
2016-07-25 11:35:00,52.5,52.55,52.21,52.35,107307.0,42.862,42.9029,42.6253,42.7396,107307.0
2016-07-25 11:40:00,52.35,52.39,52.31,52.32,26820.0,42.7396,42.7722,42.7069,42.7151,26820.0
2016-07-25 11:45:00,52.32,52.32,52.21,52.22,14731.0,42.7151,42.7151,42.6253,42.6334,14731.0
2016-07-25 11:50:00,52.22,52.29,52.22,52.28,13411.0,42.6334,42.6906,42.6334,42.6824,13411.0
2016-07-25 11:55:00,52.28,52.3,52.25,52.27,11769.0,42.6824,42.6988,42.6579,42.6743,11769.0
2016-07-25 12:00:00,52.28,52.29,52.21,52.22,13872.0,42.6824,42.6906,42.6253,42.6334,13872.0
2016-07-25 12:05:00,52.22,52.23,52.19,52.2,19906.0,42.6334,42.6416,42.6089,42.6171,19906.0
2016-07-25 12:10:00,52.2,52.25,52.2,52.22,14410.0,42.6171,42.6579,42.6171,42.6334,14410.0
2016-07-25 12:15:00,52.22,52.23,52.18,52.19,14229.0,42.6334,42.6416,42.6008,42.6089,14229.0
2016-07-25 12:20:00,52.19,52.2,52.14,52.15,19033.0,42.6089,42.6171,42.5681,42.5763,19033.0
2016-07-25 12:25:00,52.15,52.16,52.11,52.12,13581.0,42.5763,42.5845,42.5436,42.5518,13581.0
2016-07-25 12:30:00,52.12,52.14,52.06,52.12,19077.0,42.5518,42.5681,42.5028,42.5518,19077.0
2016-07-25 12:35:00,52.12,52.16,52.11,52.16,12899.0,42.5518,42.5845,42.5436,42.5845,12899.0
2016-07-25 12:40:00,52.16,52.19,52.15,52.18,13368.0,42.5845,42.6089,42.5763,42.6008,13368.0
2016-07-25 12:45:00,52.17,52.19,52.15,52.17,11986.0,42.5926,42.6089,42.5763,42.5926,11986.0
2016-07-25 12:50:00,52.18,52.21,52.17,52.2,12708.0,42.6008,42.6253,42.5926,42.6171,12708.0
2016-07-25 12:55:00,52.19,52.23,52.17,52.18,8702.0,42.6089,42.6416,42.5926,42.6008,8702.0
2016-07-25 13:00:00,52.19,52.22,52.17,52.18,13410.0,42.6089,42.6334,42.5926,42.6008,13410.0
2016-07-25 13:05:00,52.19,52.2,52.17,52.18,16279.0,42.6089,42.6171,42.5926,42.6008,16279.0
2016-07-25 13:10:00,52.18,52.19,52.14,52.14,14277.0,42.6008,42.6089,42.5681,42.5681,14277.0
2016-07-25 13:15:00,52.15,52.18,52.14,52.16,8554.0,42.5763,42.6008,42.5681,42.5845,8554.0
2016-07-25 13:20:00,52.17,52.21,52.17,52.21,8288.0,42.5926,42.6253,42.5926,42.6253,8288.0
2016-07-25 13:25:00,52.2,52.25,52.19,52.25,7981.0,42.6171,42.6579,42.6089,42.6579,7981.0
2016-07-25 13:30:00,52.25,52.26,52.22,52.25,10421.0,42.6579,42.6661,42.6334,42.6579,10421.0
2016-07-25 13:35:00,52.25,52.31,52.25,52.31,22814.0,42.6579,42.7069,42.6579,42.7069,22814.0
2016-07-25 13:40:00,52.31,52.31,52.25,52.27,13152.0,42.7069,42.7069,42.6579,42.6743,13152.0
2016-07-25 13:45:00,52.27,52.29,52.25,52.26,9870.0,42.6743,42.6906,42.6579,42.6661,9870.0
2016-07-25 13:50:00,52.27,52.29,52.27,52.28,8744.0,42.6743,42.6906,42.6743,42.6824,8744.0
2016-07-25 13:55:00,52.28,52.35,52.28,52.35,11775.0,42.6824,42.7396,42.6824,42.7396,11775.0
2016-07-25 14:00:00,52.34,52.36,52.34,52.35,6139.0,42.7314,42.7477,42.7314,42.7396,6139.0
2016-07-25 14:05:00,52.35,52.37,52.32,52.35,12422.0,42.7396,42.7559,42.7151,42.7396,12422.0
2016-07-25 14:10:00,52.36,52.38,52.36,52.37,8563.0,42.7477,42.7641,42.7477,42.7559,8563.0
2016-07-25 14:15:00,52.37,52.37,52.33,52.33,9286.0,42.7559,42.7559,42.7232,42.7232,9286.0
2016-07-25 14:20:00,52.34,52.35,52.3,52.3,10592.0,42.7314,42.7396,42.6988,42.6988,10592.0
2016-07-25 14:25:00,52.3,52.33,52.29,52.3,6567.0,42.6988,42.7232,42.6906,42.6988,6567.0
2016-07-25 14:30:00,52.29,52.3,52.26,52.27,12609.0,42.6906,42.6988,42.6661,42.6743,12609.0
2016-07-25 14:35:00,52.27,52.33,52.27,52.3,14747.0,42.6743,42.7232,42.6743,42.6988,14747.0
2016-07-25 14:40:00,52.31,52.32,52.29,52.3,7835.0,42.7069,42.7151,42.6906,42.6988,7835.0
2016-07-25 14:45:00,52.3,52.32,52.3,52.31,8094.0,42.6988,42.7151,42.6988,42.7069,8094.0
2016-07-25 14:50:00,52.32,52.32,52.27,52.28,11405.0,42.7151,42.7151,42.6743,42.6824,11405.0
2016-07-25 14:55:00,52.28,52.29,52.25,52.27,14311.0,42.6824,42.6906,42.6579,42.6743,14311.0
2016-07-25 15:00:00,52.28,52.29,52.25,52.29,12217.0,42.6824,42.6906,42.6579,42.6906,12217.0
2016-07-25 15:05:00,52.29,52.29,52.2,52.2,24517.0,42.6906,42.6906,42.6171,42.6171,24517.0
2016-07-25 15:10:00,52.2,52.23,52.19,52.19,17315.0,42.6171,42.6416,42.6089,42.6089,17315.0
2016-07-25 15:15:00,52.18,52.2,52.18,52.18,11233.0,42.6008,42.6171,42.6008,42.6008,11233.0
2016-07-25 15:20:00,52.18,52.23,52.18,52.2,24026.0,42.6008,42.6416,42.6008,42.6171,24026.0
2016-07-25 15:25:00,52.2,52.21,52.16,52.19,25588.0,42.6171,42.6253,42.5845,42.6089,25588.0
2016-07-25 15:30:00,52.2,52.26,52.19,52.26,31878.0,42.6171,42.6661,42.6089,42.6661,31878.0
2016-07-25 15:35:00,52.27,52.29,52.26,52.28,14649.0,42.6743,42.6906,42.6661,42.6824,14649.0
2016-07-25 15:40:00,52.28,52.35,52.27,52.33,57280.0,42.6824,42.7396,42.6743,42.7232,57280.0
2016-07-25 15:45:00,52.34,52.38,52.32,52.35,54671.0,42.7314,42.7641,42.7151,42.7396,54671.0
2016-07-25 15:50:00,52.35,52.35,52.31,52.32,40795.0,42.7396,42.7396,42.7069,42.7151,40795.0
2016-07-25 15:55:00,52.32,52.39,52.31,52.39,119107.0,42.7151,42.7722,42.7069,42.7722,119107.0
2016-07-26 09:30:00,52.4,52.81,52.4,52.71,60628.0,42.7804,43.1151,42.7804,43.0335,60628.0
2016-07-26 09:35:00,52.74,52.81,52.62,52.8,29504.0,43.058,43.1151,42.96,43.107,29504.0
2016-07-26 09:40:00,52.81,53.12,52.8,53.07,39433.0,43.1151,43.3682,43.107,43.3274,39433.0
2016-07-26 09:45:00,53.09,53.12,52.92,53.04,25995.0,43.3437,43.3682,43.2049,43.3029,25995.0
2016-07-26 09:50:00,53.04,53.08,53.0,53.02,15809.0,43.3029,43.3356,43.2702,43.2866,15809.0
2016-07-26 09:55:00,53.05,53.08,52.99,52.99,16016.0,43.3111,43.3356,43.2621,43.2621,16016.0
2016-07-26 10:00:00,52.97,53.15,52.96,53.06,23203.0,43.2458,43.3927,43.2376,43.3192,23203.0
2016-07-26 10:05:00,53.05,53.12,52.96,52.99,16703.0,43.3111,43.3682,43.2376,43.2621,16703.0
2016-07-26 10:10:00,52.98,53.01,52.86,52.87,21720.0,43.2539,43.2784,43.1559,43.1641,21720.0
2016-07-26 10:15:00,52.88,52.89,52.83,52.85,15184.0,43.1723,43.1804,43.1315,43.1478,15184.0
2016-07-26 10:20:00,52.87,52.96,52.87,52.96,18602.0,43.1641,43.2376,43.1641,43.2376,18602.0
2016-07-26 10:25:00,52.95,53.18,52.94,53.11,81932.0,43.2294,43.4172,43.2213,43.3601,81932.0
2016-07-26 10:30:00,53.11,53.18,53.06,53.09,19798.0,43.3601,43.4172,43.3192,43.3437,19798.0
2016-07-26 10:35:00,53.09,53.21,53.09,53.16,12935.0,43.3437,43.4417,43.3437,43.4009,12935.0
2016-07-26 10:40:00,53.15,53.18,53.11,53.18,11098.0,43.3927,43.4172,43.3601,43.4172,11098.0
2016-07-26 10:45:00,53.17,53.2,53.14,53.17,15003.0,43.409,43.4335,43.3845,43.409,15003.0
2016-07-26 10:50:00,53.19,53.21,53.01,53.04,22095.0,43.4254,43.4417,43.2784,43.3029,22095.0
2016-07-26 10:55:00,53.04,53.07,52.97,53.0,16751.0,43.3029,43.3274,43.2458,43.2702,16751.0
2016-07-26 11:00:00,52.98,53.07,52.94,53.03,20366.0,43.2539,43.3274,43.2213,43.2947,20366.0
2016-07-26 11:05:00,53.03,53.04,52.96,53.01,17743.0,43.2947,43.3029,43.2376,43.2784,17743.0
2016-07-26 11:10:00,53.0,53.01,52.93,52.96,11917.0,43.2702,43.2784,43.2131,43.2376,11917.0
2016-07-26 11:15:00,52.96,53.08,52.96,53.06,14909.0,43.2376,43.3356,43.2376,43.3192,14909.0
2016-07-26 11:20:00,53.07,53.07,52.98,53.01,12661.0,43.3274,43.3274,43.2539,43.2784,12661.0
2016-07-26 11:25:00,53.02,53.03,52.97,53.01,12944.0,43.2866,43.2947,43.2458,43.2784,12944.0
2016-07-26 11:30:00,53.02,53.06,53.01,53.03,19367.0,43.2866,43.3192,43.2784,43.2947,19367.0
2016-07-26 11:35:00,53.03,53.1,53.02,53.04,14191.0,43.2947,43.3519,43.2866,43.3029,14191.0
2016-07-26 11:40:00,53.04,53.14,53.03,53.08,22687.0,43.3029,43.3845,43.2947,43.3356,22687.0
2016-07-26 11:45:00,53.08,53.12,53.07,53.08,10948.0,43.3356,43.3682,43.3274,43.3356,10948.0
2016-07-26 11:50:00,53.08,53.17,53.07,53.09,16282.0,43.3356,43.409,43.3274,43.3437,16282.0
2016-07-26 11:55:00,53.09,53.11,53.03,53.04,12645.0,43.3437,43.3601,43.2947,43.3029,12645.0
2016-07-26 12:00:00,53.05,53.08,53.04,53.05,12979.0,43.3111,43.3356,43.3029,43.3111,12979.0
2016-07-26 12:05:00,53.05,53.1,53.04,53.1,9374.0,43.3111,43.3519,43.3029,43.3519,9374.0
2016-07-26 12:10:00,53.09,53.14,53.09,53.1,9576.0,43.3437,43.3845,43.3437,43.3519,9576.0
2016-07-26 12:15:00,53.11,53.19,53.11,53.18,16358.0,43.3601,43.4254,43.3601,43.4172,16358.0
2016-07-26 12:20:00,53.2,53.27,53.17,53.23,17531.0,43.4335,43.4907,43.409,43.458,17531.0
2016-07-26 12:25:00,53.23,53.3,53.23,53.25,10752.0,43.458,43.5152,43.458,43.4744,10752.0
2016-07-26 12:30:00,53.26,53.32,53.26,53.31,13723.0,43.4825,43.5315,43.4825,43.5233,13723.0
2016-07-26 12:35:00,53.3,53.41,53.3,53.39,45087.0,43.5152,43.605,43.5152,43.5887,45087.0
2016-07-26 12:40:00,53.38,53.43,53.37,53.41,16805.0,43.5805,43.6213,43.5723,43.605,16805.0
2016-07-26 12:45:00,53.42,53.48,53.4,53.47,42731.0,43.6131,43.6621,43.5968,43.654,42731.0
2016-07-26 12:50:00,53.47,53.48,53.44,53.45,20343.0,43.654,43.6621,43.6295,43.6376,20343.0
2016-07-26 12:55:00,53.45,53.55,53.45,53.52,44075.0,43.6376,43.7193,43.6376,43.6948,44075.0
2016-07-26 13:00:00,53.52,53.53,53.44,53.45,18694.0,43.6948,43.703,43.6295,43.6376,18694.0
2016-07-26 13:05:00,53.44,53.47,53.43,53.46,10624.0,43.6295,43.654,43.6213,43.6458,10624.0
2016-07-26 13:10:00,53.47,53.47,53.43,53.45,14005.0,43.654,43.654,43.6213,43.6376,14005.0
2016-07-26 13:15:00,53.44,53.49,53.44,53.47,11478.0,43.6295,43.6703,43.6295,43.654,11478.0
2016-07-26 13:20:00,53.47,53.47,53.3,53.31,24172.0,43.654,43.654,43.5152,43.5233,24172.0
2016-07-26 13:25:00,53.3,53.32,53.26,53.27,6695.0,43.5152,43.5315,43.4825,43.4907,6695.0
2016-07-26 13:30:00,53.27,53.28,53.22,53.26,21148.0,43.4907,43.4988,43.4499,43.4825,21148.0
2016-07-26 13:35:00,53.27,53.31,53.24,53.3,13934.0,43.4907,43.5233,43.4662,43.5152,13934.0
2016-07-26 13:40:00,53.3,53.3,53.22,53.22,17787.0,43.5152,43.5152,43.4499,43.4499,17787.0
2016-07-26 13:45:00,53.22,53.23,53.18,53.19,19392.0,43.4499,43.458,43.4172,43.4254,19392.0
2016-07-26 13:50:00,53.19,53.22,53.16,53.19,14204.0,43.4254,43.4499,43.4009,43.4254,14204.0
2016-07-26 13:55:00,53.19,53.2,53.16,53.17,9449.0,43.4254,43.4335,43.4009,43.409,9449.0
2016-07-26 14:00:00,53.17,53.2,53.17,53.18,32007.0,43.409,43.4335,43.409,43.4172,32007.0
2016-07-26 14:05:00,53.18,53.26,53.17,53.24,33588.0,43.4172,43.4825,43.409,43.4662,33588.0
2016-07-26 14:10:00,53.24,53.28,53.21,53.26,35948.0,43.4662,43.4988,43.4417,43.4825,35948.0
2016-07-26 14:15:00,53.27,53.29,53.21,53.23,15950.0,43.4907,43.507,43.4417,43.458,15950.0
2016-07-26 14:20:00,53.24,53.3,53.22,53.29,14188.0,43.4662,43.5152,43.4499,43.507,14188.0
2016-07-26 14:25:00,53.29,53.32,53.25,53.26,18184.0,43.507,43.5315,43.4744,43.4825,18184.0
2016-07-26 14:30:00,53.26,53.35,53.26,53.33,24113.0,43.4825,43.556,43.4825,43.5397,24113.0
2016-07-26 14:35:00,53.32,53.35,53.31,53.32,17487.0,43.5315,43.556,43.5233,43.5315,17487.0
2016-07-26 14:40:00,53.33,53.41,53.32,53.39,26149.0,43.5397,43.605,43.5315,43.5887,26149.0
2016-07-26 14:45:00,53.4,53.42,53.38,53.4,18593.0,43.5968,43.6131,43.5805,43.5968,18593.0
2016-07-26 14:50:00,53.39,53.4,53.36,53.38,18627.0,43.5887,43.5968,43.5642,43.5805,18627.0
2016-07-26 14:55:00,53.39,53.43,53.35,53.41,18054.0,43.5887,43.6213,43.556,43.605,18054.0
2016-07-26 15:00:00,53.41,53.48,53.41,53.46,20047.0,43.605,43.6621,43.605,43.6458,20047.0
2016-07-26 15:05:00,53.46,53.5,53.44,53.49,22242.0,43.6458,43.6785,43.6295,43.6703,22242.0
2016-07-26 15:10:00,53.5,53.54,53.48,53.54,37564.0,43.6785,43.7111,43.6621,43.7111,37564.0
2016-07-26 15:15:00,53.55,53.59,53.52,53.53,41889.0,43.7193,43.7519,43.6948,43.703,41889.0
2016-07-26 15:20:00,53.54,53.64,53.54,53.63,29296.0,43.7111,43.7928,43.7111,43.7846,29296.0
2016-07-26 15:25:00,53.63,53.63,53.57,53.62,31761.0,43.7846,43.7846,43.7356,43.7764,31761.0
2016-07-26 15:30:00,53.61,53.63,53.59,53.61,32120.0,43.7683,43.7846,43.7519,43.7683,32120.0
2016-07-26 15:35:00,53.62,53.65,53.6,53.65,41642.0,43.7764,43.8009,43.7601,43.8009,41642.0
2016-07-26 15:40:00,53.65,53.7,53.63,53.66,41633.0,43.8009,43.8417,43.7846,43.8091,41633.0
2016-07-26 15:45:00,53.65,53.71,53.61,53.69,119781.0,43.8009,43.8499,43.7683,43.8336,119781.0
2016-07-26 15:50:00,53.7,53.73,53.67,53.7,188924.0,43.8417,43.8662,43.8172,43.8417,188924.0
2016-07-26 15:55:00,53.7,53.73,53.67,53.72,187775.0,43.8417,43.8662,43.8172,43.8581,187775.0
2016-07-27 09:30:00,54.11,54.29,54.03,54.25,78559.0,44.1765,44.3234,44.1112,44.2908,78559.0
2016-07-27 09:35:00,54.25,54.34,54.07,54.09,52211.0,44.2908,44.3643,44.1438,44.1601,52211.0
2016-07-27 09:40:00,54.12,54.14,53.93,53.98,35927.0,44.1846,44.201,44.0295,44.0703,35927.0
2016-07-27 09:45:00,54.0,54.01,53.75,53.76,28073.0,44.0867,44.0948,43.8826,43.8907,28073.0
2016-07-27 09:50:00,53.79,53.89,53.74,53.85,16248.0,43.9152,43.9969,43.8744,43.9642,16248.0
2016-07-27 09:55:00,53.84,53.95,53.84,53.93,16183.0,43.956,44.0458,43.956,44.0295,16183.0
2016-07-27 10:00:00,53.93,53.95,53.83,53.95,45353.0,44.0295,44.0458,43.9479,44.0458,45353.0
2016-07-27 10:05:00,53.95,54.1,53.93,54.09,36660.0,44.0458,44.1683,44.0295,44.1601,36660.0
2016-07-27 10:10:00,54.1,54.23,54.03,54.05,41835.0,44.1683,44.2744,44.1112,44.1275,41835.0
2016-07-27 10:15:00,54.05,54.25,54.05,54.2,17862.0,44.1275,44.2908,44.1275,44.25,17862.0
2016-07-27 10:20:00,54.21,54.21,54.07,54.21,20817.0,44.2581,44.2581,44.1438,44.2581,20817.0
2016-07-27 10:25:00,54.22,54.24,54.19,54.2,34958.0,44.2663,44.2826,44.2418,44.25,34958.0
2016-07-27 10:30:00,54.2,54.2,53.85,53.87,39255.0,44.25,44.25,43.9642,43.9805,39255.0
2016-07-27 10:35:00,53.86,53.87,53.75,53.84,22533.0,43.9724,43.9805,43.8826,43.956,22533.0
2016-07-27 10:40:00,53.8,53.8,53.63,53.64,19060.0,43.9234,43.9234,43.7846,43.7928,19060.0
2016-07-27 10:45:00,53.65,53.66,53.55,53.55,12859.0,43.8009,43.8091,43.7193,43.7193,12859.0
2016-07-27 10:50:00,53.55,53.72,53.52,53.64,27560.0,43.7193,43.8581,43.6948,43.7928,27560.0
2016-07-27 10:55:00,53.63,53.66,53.54,53.58,16650.0,43.7846,43.8091,43.7111,43.7438,16650.0
2016-07-27 11:00:00,53.59,53.67,53.55,53.64,22020.0,43.7519,43.8172,43.7193,43.7928,22020.0
2016-07-27 11:05:00,53.65,53.7,53.62,53.64,18176.0,43.8009,43.8417,43.7764,43.7928,18176.0
2016-07-27 11:10:00,53.64,53.68,53.54,53.6,24504.0,43.7928,43.8254,43.7111,43.7601,24504.0
2016-07-27 11:15:00,53.58,53.61,53.53,53.55,22261.0,43.7438,43.7683,43.703,43.7193,22261.0
2016-07-27 11:20:00,53.54,53.55,53.44,53.51,26955.0,43.7111,43.7193,43.6295,43.6866,26955.0
2016-07-27 11:25:00,53.53,53.63,53.53,53.58,28000.0,43.703,43.7846,43.703,43.7438,28000.0
2016-07-27 11:30:00,53.57,53.57,53.44,53.49,22787.0,43.7356,43.7356,43.6295,43.6703,22787.0
2016-07-27 11:35:00,53.5,53.58,53.5,53.55,17464.0,43.6785,43.7438,43.6785,43.7193,17464.0
2016-07-27 11:40:00,53.54,53.56,53.46,53.46,13697.0,43.7111,43.7274,43.6458,43.6458,13697.0
2016-07-27 11:45:00,53.47,53.47,53.37,53.38,15989.0,43.654,43.654,43.5723,43.5805,15989.0
2016-07-27 11:50:00,53.36,53.4,53.33,53.33,18769.0,43.5642,43.5968,43.5397,43.5397,18769.0
2016-07-27 11:55:00,53.33,53.4,53.29,53.31,17466.0,43.5397,43.5968,43.507,43.5233,17466.0
2016-07-27 12:00:00,53.31,53.34,53.24,53.28,25426.0,43.5233,43.5478,43.4662,43.4988,25426.0
2016-07-27 12:05:00,53.26,53.31,53.2,53.3,14989.0,43.4825,43.5233,43.4335,43.5152,14989.0
2016-07-27 12:10:00,53.29,53.29,53.24,53.26,19488.0,43.507,43.507,43.4662,43.4825,19488.0
2016-07-27 12:15:00,53.24,53.24,53.17,53.18,27758.0,43.4662,43.4662,43.409,43.4172,27758.0
2016-07-27 12:20:00,53.18,53.2,53.14,53.19,12563.0,43.4172,43.4335,43.3845,43.4254,12563.0
2016-07-27 12:25:00,53.18,53.22,53.17,53.2,18560.0,43.4172,43.4499,43.409,43.4335,18560.0
2016-07-27 12:30:00,53.2,53.24,53.17,53.24,29764.0,43.4335,43.4662,43.409,43.4662,29764.0
2016-07-27 12:35:00,53.23,53.33,53.22,53.32,23376.0,43.458,43.5397,43.4499,43.5315,23376.0
2016-07-27 12:40:00,53.32,53.33,53.26,53.27,70071.0,43.5315,43.5397,43.4825,43.4907,70071.0
2016-07-27 12:45:00,53.27,53.31,53.27,53.28,21931.0,43.4907,43.5233,43.4907,43.4988,21931.0
2016-07-27 12:50:00,53.29,53.39,53.28,53.29,46684.0,43.507,43.5887,43.4988,43.507,46684.0
2016-07-27 12:55:00,53.29,53.33,53.28,53.33,10418.0,43.507,43.5397,43.4988,43.5397,10418.0
2016-07-27 13:00:00,53.33,53.34,53.26,53.29,14877.0,43.5397,43.5478,43.4825,43.507,14877.0
2016-07-27 13:05:00,53.29,53.3,53.25,53.29,13721.0,43.507,43.5152,43.4744,43.507,13721.0
2016-07-27 13:10:00,53.28,53.29,53.24,53.28,23390.0,43.4988,43.507,43.4662,43.4988,23390.0
2016-07-27 13:15:00,53.28,53.29,53.23,53.23,11030.0,43.4988,43.507,43.458,43.458,11030.0
2016-07-27 13:20:00,53.23,53.29,53.22,53.28,9394.0,43.458,43.507,43.4499,43.4988,9394.0
2016-07-27 13:25:00,53.27,53.31,53.26,53.26,15426.0,43.4907,43.5233,43.4825,43.4825,15426.0
2016-07-27 13:30:00,53.26,53.26,53.19,53.22,15226.0,43.4825,43.4825,43.4254,43.4499,15226.0
2016-07-27 13:35:00,53.23,53.24,53.2,53.22,18904.0,43.458,43.4662,43.4335,43.4499,18904.0
2016-07-27 13:40:00,53.22,53.26,53.21,53.21,22487.0,43.4499,43.4825,43.4417,43.4417,22487.0
2016-07-27 13:45:00,53.22,53.26,53.19,53.2,16159.0,43.4499,43.4825,43.4254,43.4335,16159.0
2016-07-27 13:50:00,53.19,53.2,53.17,53.18,10390.0,43.4254,43.4335,43.409,43.4172,10390.0
2016-07-27 13:55:00,53.17,53.21,53.16,53.19,17187.0,43.409,43.4417,43.4009,43.4254,17187.0
2016-07-27 14:00:00,53.18,53.19,53.0,53.14,101828.0,43.4172,43.4254,43.2702,43.3845,101828.0
2016-07-27 14:05:00,53.09,53.21,53.09,53.15,22475.0,43.3437,43.4417,43.3437,43.3927,22475.0
2016-07-27 14:10:00,53.17,53.23,53.09,53.09,23861.0,43.409,43.458,43.3437,43.3437,23861.0
2016-07-27 14:15:00,53.1,53.34,53.1,53.31,20691.0,43.3519,43.5478,43.3519,43.5233,20691.0
2016-07-27 14:20:00,53.31,53.45,53.31,53.43,17231.0,43.5233,43.6376,43.5233,43.6213,17231.0
2016-07-27 14:25:00,53.43,53.45,53.39,53.41,26054.0,43.6213,43.6376,43.5887,43.605,26054.0
2016-07-27 14:30:00,53.42,53.47,53.41,53.47,20152.0,43.6131,43.654,43.605,43.654,20152.0
2016-07-27 14:35:00,53.46,53.52,53.42,53.49,22310.0,43.6458,43.6948,43.6131,43.6703,22310.0
2016-07-27 14:40:00,53.47,53.48,53.4,53.43,13909.0,43.654,43.6621,43.5968,43.6213,13909.0
2016-07-27 14:45:00,53.44,53.49,53.42,53.49,12247.0,43.6295,43.6703,43.6131,43.6703,12247.0
2016-07-27 14:50:00,53.48,53.53,53.45,53.5,17791.0,43.6621,43.703,43.6376,43.6785,17791.0
2016-07-27 14:55:00,53.49,53.57,53.47,53.56,23447.0,43.6703,43.7356,43.654,43.7274,23447.0
2016-07-27 15:00:00,53.55,53.68,53.55,53.66,23294.0,43.7193,43.8254,43.7193,43.8091,23294.0
2016-07-27 15:05:00,53.66,53.71,53.65,53.66,22645.0,43.8091,43.8499,43.8009,43.8091,22645.0
2016-07-27 15:10:00,53.66,53.67,53.62,53.65,48683.0,43.8091,43.8172,43.7764,43.8009,48683.0
2016-07-27 15:15:00,53.65,53.72,53.65,53.66,24677.0,43.8009,43.8581,43.8009,43.8091,24677.0
2016-07-27 15:20:00,53.67,53.67,53.58,53.6,15188.0,43.8172,43.8172,43.7438,43.7601,15188.0
2016-07-27 15:25:00,53.59,53.6,53.52,53.57,23779.0,43.7519,43.7601,43.6948,43.7356,23779.0
2016-07-27 15:30:00,53.57,53.61,53.57,53.6,47547.0,43.7356,43.7683,43.7356,43.7601,47547.0
2016-07-27 15:35:00,53.6,53.63,53.59,53.62,28191.0,43.7601,43.7846,43.7519,43.7764,28191.0
2016-07-27 15:40:00,53.61,53.63,53.57,53.58,54042.0,43.7683,43.7846,43.7356,43.7438,54042.0
2016-07-27 15:45:00,53.58,53.58,53.42,53.42,45675.0,43.7438,43.7438,43.6131,43.6131,45675.0
2016-07-27 15:50:00,53.43,53.49,53.42,53.48,53053.0,43.6213,43.6703,43.6131,43.6621,53053.0
2016-07-27 15:55:00,53.48,53.5,53.41,53.48,138595.0,43.6621,43.6785,43.605,43.6621,138595.0
2016-07-28 09:30:00,53.5,53.57,53.26,53.27,94299.0,43.6785,43.7356,43.4825,43.4907,94299.0
2016-07-28 09:35:00,53.27,53.28,53.05,53.13,44325.0,43.4907,43.4988,43.3111,43.3764,44325.0
2016-07-28 09:40:00,53.14,53.25,53.12,53.24,52228.0,43.3845,43.4744,43.3682,43.4662,52228.0
2016-07-28 09:45:00,53.23,53.34,53.23,53.33,37231.0,43.458,43.5478,43.458,43.5397,37231.0
2016-07-28 09:50:00,53.32,53.44,53.31,53.4,44224.0,43.5315,43.6295,43.5233,43.5968,44224.0
2016-07-28 09:55:00,53.39,53.41,53.34,53.36,57470.0,43.5887,43.605,43.5478,43.5642,57470.0
2016-07-28 10:00:00,53.37,53.42,53.33,53.37,73763.0,43.5723,43.6131,43.5397,43.5723,73763.0
2016-07-28 10:05:00,53.36,53.52,53.35,53.52,21080.0,43.5642,43.6948,43.556,43.6948,21080.0
2016-07-28 10:10:00,53.52,53.55,53.43,53.43,51186.0,43.6948,43.7193,43.6213,43.6213,51186.0
2016-07-28 10:15:00,53.44,53.45,53.39,53.44,44091.0,43.6295,43.6376,43.5887,43.6295,44091.0
2016-07-28 10:20:00,53.43,53.49,53.41,53.45,54784.0,43.6213,43.6703,43.605,43.6376,54784.0
2016-07-28 10:25:00,53.45,53.47,53.39,53.39,29226.0,43.6376,43.654,43.5887,43.5887,29226.0
2016-07-28 10:30:00,53.4,53.47,53.38,53.45,26802.0,43.5968,43.654,43.5805,43.6376,26802.0
2016-07-28 10:35:00,53.45,53.49,53.42,53.49,27147.0,43.6376,43.6703,43.6131,43.6703,27147.0
2016-07-28 10:40:00,53.49,53.55,53.48,53.54,14948.0,43.6703,43.7193,43.6621,43.7111,14948.0
2016-07-28 10:45:00,53.54,53.55,53.48,53.53,47859.0,43.7111,43.7193,43.6621,43.703,47859.0
2016-07-28 10:50:00,53.53,53.53,53.48,53.48,41584.0,43.703,43.703,43.6621,43.6621,41584.0
2016-07-28 10:55:00,53.48,53.51,53.46,53.5,44042.0,43.6621,43.6866,43.6458,43.6785,44042.0
2016-07-28 11:00:00,53.49,53.56,53.48,53.55,80882.0,43.6703,43.7274,43.6621,43.7193,80882.0
2016-07-28 11:05:00,53.55,53.59,53.55,53.57,42457.0,43.7193,43.7519,43.7193,43.7356,42457.0
2016-07-28 11:10:00,53.56,53.67,53.56,53.66,28168.0,43.7274,43.8172,43.7274,43.8091,28168.0
2016-07-28 11:15:00,53.66,53.76,53.66,53.74,19950.0,43.8091,43.8907,43.8091,43.8744,19950.0
2016-07-28 11:20:00,53.74,53.74,53.71,53.72,13900.0,43.8744,43.8744,43.8499,43.8581,13900.0
2016-07-28 11:25:00,53.72,53.77,53.71,53.75,30340.0,43.8581,43.8989,43.8499,43.8826,30340.0
2016-07-28 11:30:00,53.75,53.75,53.64,53.65,62412.0,43.8826,43.8826,43.7928,43.8009,62412.0
2016-07-28 11:35:00,53.64,53.65,53.56,53.58,51093.0,43.7928,43.8009,43.7274,43.7438,51093.0
2016-07-28 11:40:00,53.58,53.6,53.56,53.59,14802.0,43.7438,43.7601,43.7274,43.7519,14802.0
2016-07-28 11:45:00,53.58,53.65,53.58,53.65,14373.0,43.7438,43.8009,43.7438,43.8009,14373.0
2016-07-28 11:50:00,53.65,53.69,53.64,53.66,17249.0,43.8009,43.8336,43.7928,43.8091,17249.0
2016-07-28 11:55:00,53.65,53.68,53.65,53.67,13123.0,43.8009,43.8254,43.8009,43.8172,13123.0
2016-07-28 12:00:00,53.67,53.72,53.66,53.72,15876.0,43.8172,43.8581,43.8091,43.8581,15876.0
2016-07-28 12:05:00,53.72,53.74,53.67,53.71,25662.0,43.8581,43.8744,43.8172,43.8499,25662.0
2016-07-28 12:10:00,53.71,53.73,53.71,53.73,22737.0,43.8499,43.8662,43.8499,43.8662,22737.0
2016-07-28 12:15:00,53.72,53.73,53.7,53.71,8379.0,43.8581,43.8662,43.8417,43.8499,8379.0
2016-07-28 12:20:00,53.71,53.74,53.68,53.69,50595.0,43.8499,43.8744,43.8254,43.8336,50595.0
2016-07-28 12:25:00,53.69,53.73,53.67,53.73,34609.0,43.8336,43.8662,43.8172,43.8662,34609.0
2016-07-28 12:30:00,53.72,53.72,53.66,53.67,12686.0,43.8581,43.8581,43.8091,43.8172,12686.0
2016-07-28 12:35:00,53.67,53.69,53.66,53.68,17814.0,43.8172,43.8336,43.8091,43.8254,17814.0
2016-07-28 12:40:00,53.68,53.7,53.67,53.69,9329.0,43.8254,43.8417,43.8172,43.8336,9329.0
2016-07-28 12:45:00,53.69,53.74,53.69,53.7,10146.0,43.8336,43.8744,43.8336,43.8417,10146.0
2016-07-28 12:50:00,53.7,53.74,53.69,53.7,8030.0,43.8417,43.8744,43.8336,43.8417,8030.0
2016-07-28 12:55:00,53.7,53.72,53.69,53.71,4572.0,43.8417,43.8581,43.8336,43.8499,4572.0
2016-07-28 13:00:00,53.71,53.71,53.67,53.68,8117.0,43.8499,43.8499,43.8172,43.8254,8117.0
2016-07-28 13:05:00,53.69,53.71,53.66,53.68,12308.0,43.8336,43.8499,43.8091,43.8254,12308.0
2016-07-28 13:10:00,53.69,53.73,53.68,53.72,8560.0,43.8336,43.8662,43.8254,43.8581,8560.0
2016-07-28 13:15:00,53.71,53.73,53.7,53.73,9350.0,43.8499,43.8662,43.8417,43.8662,9350.0
2016-07-28 13:20:00,53.73,53.73,53.68,53.7,6631.0,43.8662,43.8662,43.8254,43.8417,6631.0
2016-07-28 13:25:00,53.71,53.74,53.69,53.74,10944.0,43.8499,43.8744,43.8336,43.8744,10944.0
2016-07-28 13:30:00,53.75,53.75,53.72,53.73,13360.0,43.8826,43.8826,43.8581,43.8662,13360.0
2016-07-28 13:35:00,53.74,53.82,53.73,53.82,13757.0,43.8744,43.9397,43.8662,43.9397,13757.0
2016-07-28 13:40:00,53.82,53.84,53.76,53.77,8346.0,43.9397,43.956,43.8907,43.8989,8346.0
2016-07-28 13:45:00,53.77,53.79,53.76,53.79,6666.0,43.8989,43.9152,43.8907,43.9152,6666.0
2016-07-28 13:50:00,53.79,53.83,53.79,53.81,9698.0,43.9152,43.9479,43.9152,43.9315,9698.0
2016-07-28 13:55:00,53.82,53.86,53.81,53.84,22771.0,43.9397,43.9724,43.9315,43.956,22771.0
2016-07-28 14:00:00,53.84,53.87,53.82,53.83,20207.0,43.956,43.9805,43.9397,43.9479,20207.0
2016-07-28 14:05:00,53.83,53.83,53.8,53.8,25521.0,43.9479,43.9479,43.9234,43.9234,25521.0
2016-07-28 14:10:00,53.8,53.81,53.74,53.75,29814.0,43.9234,43.9315,43.8744,43.8826,29814.0
2016-07-28 14:15:00,53.76,53.78,53.72,53.73,22140.0,43.8907,43.9071,43.8581,43.8662,22140.0
2016-07-28 14:20:00,53.73,53.76,53.72,53.76,25732.0,43.8662,43.8907,43.8581,43.8907,25732.0
2016-07-28 14:25:00,53.76,53.76,53.69,53.71,16207.0,43.8907,43.8907,43.8336,43.8499,16207.0
2016-07-28 14:30:00,53.71,53.71,53.69,53.7,10225.0,43.8499,43.8499,43.8336,43.8417,10225.0
2016-07-28 14:35:00,53.71,53.73,53.7,53.71,13925.0,43.8499,43.8662,43.8417,43.8499,13925.0
2016-07-28 14:40:00,53.7,53.8,53.69,53.79,14059.0,43.8417,43.9234,43.8336,43.9152,14059.0
2016-07-28 14:45:00,53.8,53.82,53.78,53.78,11813.0,43.9234,43.9397,43.9071,43.9071,11813.0
2016-07-28 14:50:00,53.77,53.82,53.77,53.79,12812.0,43.8989,43.9397,43.8989,43.9152,12812.0
2016-07-28 14:55:00,53.79,53.8,53.73,53.73,14070.0,43.9152,43.9234,43.8662,43.8662,14070.0
2016-07-28 15:00:00,53.74,53.79,53.74,53.78,9162.0,43.8744,43.9152,43.8744,43.9071,9162.0
2016-07-28 15:05:00,53.77,53.8,53.77,53.78,17062.0,43.8989,43.9234,43.8989,43.9071,17062.0
2016-07-28 15:10:00,53.77,53.82,53.77,53.8,15021.0,43.8989,43.9397,43.8989,43.9234,15021.0
2016-07-28 15:15:00,53.79,53.8,53.75,53.75,11589.0,43.9152,43.9234,43.8826,43.8826,11589.0
2016-07-28 15:20:00,53.76,53.81,53.75,53.81,18943.0,43.8907,43.9315,43.8826,43.9315,18943.0
2016-07-28 15:25:00,53.82,53.84,53.81,53.81,10888.0,43.9397,43.956,43.9315,43.9315,10888.0
2016-07-28 15:30:00,53.82,53.84,53.8,53.84,26859.0,43.9397,43.956,43.9234,43.956,26859.0
2016-07-28 15:35:00,53.84,53.86,53.82,53.86,15126.0,43.956,43.9724,43.9397,43.9724,15126.0
2016-07-28 15:40:00,53.86,53.9,53.85,53.9,38670.0,43.9724,44.005,43.9642,44.005,38670.0
2016-07-28 15:45:00,53.9,53.91,53.89,53.9,41443.0,44.005,44.0132,43.9969,44.005,41443.0
2016-07-28 15:50:00,53.89,53.92,53.89,53.9,81834.0,43.9969,44.0214,43.9969,44.005,81834.0
2016-07-28 15:55:00,53.9,53.9,53.81,53.82,107523.0,44.005,44.005,43.9315,43.9397,107523.0
2016-07-29 09:30:00,53.7,53.98,53.68,53.85,31255.0,43.8417,44.0703,43.8254,43.9642,31255.0
2016-07-29 09:35:00,53.84,53.86,53.72,53.8,20354.0,43.956,43.9724,43.8581,43.9234,20354.0
2016-07-29 09:40:00,53.79,53.83,53.76,53.76,18120.0,43.9152,43.9479,43.8907,43.8907,18120.0
2016-07-29 09:45:00,53.75,53.78,53.54,53.58,21045.0,43.8826,43.9071,43.7111,43.7438,21045.0
2016-07-29 09:50:00,53.56,53.62,53.43,53.5,66779.0,43.7274,43.7764,43.6213,43.6785,66779.0
2016-07-29 09:55:00,53.51,53.56,53.41,53.55,14540.0,43.6866,43.7274,43.605,43.7193,14540.0
2016-07-29 10:00:00,53.56,53.56,53.44,53.46,21897.0,43.7274,43.7274,43.6295,43.6458,21897.0
2016-07-29 10:05:00,53.45,53.55,53.43,53.49,62558.0,43.6376,43.7193,43.6213,43.6703,62558.0
2016-07-29 10:10:00,53.49,53.49,53.21,53.33,40270.0,43.6703,43.6703,43.4417,43.5397,40270.0
2016-07-29 10:15:00,53.33,53.37,53.25,53.26,22406.0,43.5397,43.5723,43.4744,43.4825,22406.0
2016-07-29 10:20:00,53.25,53.29,53.23,53.28,11350.0,43.4744,43.507,43.458,43.4988,11350.0
2016-07-29 10:25:00,53.28,53.37,53.25,53.33,12423.0,43.4988,43.5723,43.4744,43.5397,12423.0
2016-07-29 10:30:00,53.34,53.36,53.27,53.31,9190.0,43.5478,43.5642,43.4907,43.5233,9190.0
2016-07-29 10:35:00,53.31,53.55,53.31,53.55,18328.0,43.5233,43.7193,43.5233,43.7193,18328.0
2016-07-29 10:40:00,53.55,53.58,53.54,53.56,12519.0,43.7193,43.7438,43.7111,43.7274,12519.0
2016-07-29 10:45:00,53.56,53.65,53.56,53.64,9566.0,43.7274,43.8009,43.7274,43.7928,9566.0
2016-07-29 10:50:00,53.66,53.73,53.66,53.7,12853.0,43.8091,43.8662,43.8091,43.8417,12853.0
2016-07-29 10:55:00,53.71,53.74,53.68,53.7,11607.0,43.8499,43.8744,43.8254,43.8417,11607.0
2016-07-29 11:00:00,53.7,53.79,53.7,53.79,14004.0,43.8417,43.9152,43.8417,43.9152,14004.0
2016-07-29 11:05:00,53.79,53.88,53.79,53.83,11491.0,43.9152,43.9887,43.9152,43.9479,11491.0
2016-07-29 11:10:00,53.84,54.0,53.84,53.95,15376.0,43.956,44.0867,43.956,44.0458,15376.0
2016-07-29 11:15:00,53.95,53.95,53.88,53.88,21199.0,44.0458,44.0458,43.9887,43.9887,21199.0
2016-07-29 11:20:00,53.88,53.9,53.84,53.88,27524.0,43.9887,44.005,43.956,43.9887,27524.0
2016-07-29 11:25:00,53.88,53.88,53.79,53.8,12218.0,43.9887,43.9887,43.9152,43.9234,12218.0
2016-07-29 11:30:00,53.8,53.85,53.8,53.84,9315.0,43.9234,43.9642,43.9234,43.956,9315.0
2016-07-29 11:35:00,53.84,53.91,53.83,53.9,10105.0,43.956,44.0132,43.9479,44.005,10105.0
2016-07-29 11:40:00,53.91,53.91,53.85,53.91,7893.0,44.0132,44.0132,43.9642,44.0132,7893.0
2016-07-29 11:45:00,53.92,53.95,53.9,53.91,18827.0,44.0214,44.0458,44.005,44.0132,18827.0
2016-07-29 11:50:00,53.91,53.91,53.86,53.91,9302.0,44.0132,44.0132,43.9724,44.0132,9302.0
2016-07-29 11:55:00,53.9,53.91,53.83,53.84,10126.0,44.005,44.0132,43.9479,43.956,10126.0
2016-07-29 12:00:00,53.85,53.89,53.82,53.89,13958.0,43.9642,43.9969,43.9397,43.9969,13958.0
2016-07-29 12:05:00,53.89,53.9,53.85,53.85,12821.0,43.9969,44.005,43.9642,43.9642,12821.0
2016-07-29 12:10:00,53.85,53.85,53.77,53.77,8598.0,43.9642,43.9642,43.8989,43.8989,8598.0
2016-07-29 12:15:00,53.76,53.76,53.69,53.71,9447.0,43.8907,43.8907,43.8336,43.8499,9447.0
2016-07-29 12:20:00,53.71,53.72,53.69,53.69,7528.0,43.8499,43.8581,43.8336,43.8336,7528.0
2016-07-29 12:25:00,53.68,53.69,53.62,53.62,10761.0,43.8254,43.8336,43.7764,43.7764,10761.0
2016-07-29 12:30:00,53.63,53.65,53.62,53.62,9166.0,43.7846,43.8009,43.7764,43.7764,9166.0
2016-07-29 12:35:00,53.62,53.66,53.62,53.64,12575.0,43.7764,43.8091,43.7764,43.7928,12575.0
2016-07-29 12:40:00,53.63,53.71,53.61,53.7,29009.0,43.7846,43.8499,43.7683,43.8417,29009.0
2016-07-29 12:45:00,53.7,53.7,53.66,53.67,18061.0,43.8417,43.8417,43.8091,43.8172,18061.0
2016-07-29 12:50:00,53.67,53.71,53.64,53.7,14014.0,43.8172,43.8499,43.7928,43.8417,14014.0
2016-07-29 12:55:00,53.7,53.71,53.68,53.68,7778.0,43.8417,43.8499,43.8254,43.8254,7778.0
2016-07-29 13:00:00,53.68,53.7,53.65,53.66,9884.0,43.8254,43.8417,43.8009,43.8091,9884.0
2016-07-29 13:05:00,53.67,53.71,53.65,53.7,11675.0,43.8172,43.8499,43.8009,43.8417,11675.0
2016-07-29 13:10:00,53.71,53.71,53.69,53.71,17675.0,43.8499,43.8499,43.8336,43.8499,17675.0
2016-07-29 13:15:00,53.7,53.7,53.67,53.69,9082.0,43.8417,43.8417,43.8172,43.8336,9082.0
2016-07-29 13:20:00,53.69,53.71,53.67,53.69,12971.0,43.8336,43.8499,43.8172,43.8336,12971.0
2016-07-29 13:25:00,53.69,53.7,53.67,53.7,7589.0,43.8336,43.8417,43.8172,43.8417,7589.0
2016-07-29 13:30:00,53.71,53.77,53.71,53.76,7475.0,43.8499,43.8989,43.8499,43.8907,7475.0
2016-07-29 13:35:00,53.76,53.76,53.71,53.72,7254.0,43.8907,43.8907,43.8499,43.8581,7254.0
2016-07-29 13:40:00,53.72,53.73,53.66,53.69,8579.0,43.8581,43.8662,43.8091,43.8336,8579.0
2016-07-29 13:45:00,53.69,53.73,53.69,53.71,6956.0,43.8336,43.8662,43.8336,43.8499,6956.0
2016-07-29 13:50:00,53.72,53.75,53.72,53.75,12586.0,43.8581,43.8826,43.8581,43.8826,12586.0
2016-07-29 13:55:00,53.74,53.74,53.71,53.71,11492.0,43.8744,43.8744,43.8499,43.8499,11492.0
2016-07-29 14:00:00,53.72,53.72,53.66,53.67,13941.0,43.8581,43.8581,43.8091,43.8172,13941.0
2016-07-29 14:05:00,53.67,53.68,53.65,53.66,6573.0,43.8172,43.8254,43.8009,43.8091,6573.0
2016-07-29 14:10:00,53.66,53.7,53.65,53.66,7339.0,43.8091,43.8417,43.8009,43.8091,7339.0
2016-07-29 14:15:00,53.66,53.68,53.65,53.66,6709.0,43.8091,43.8254,43.8009,43.8091,6709.0
2016-07-29 14:20:00,53.66,53.68,53.65,53.66,8053.0,43.8091,43.8254,43.8009,43.8091,8053.0
2016-07-29 14:25:00,53.66,53.69,53.65,53.67,6990.0,43.8091,43.8336,43.8009,43.8172,6990.0
2016-07-29 14:30:00,53.67,53.7,53.67,53.67,23071.0,43.8172,43.8417,43.8172,43.8172,23071.0
2016-07-29 14:35:00,53.66,53.67,53.6,53.61,9339.0,43.8091,43.8172,43.7601,43.7683,9339.0
2016-07-29 14:40:00,53.61,53.62,53.57,53.58,15569.0,43.7683,43.7764,43.7356,43.7438,15569.0
2016-07-29 14:45:00,53.58,53.59,53.53,53.59,10107.0,43.7438,43.7519,43.703,43.7519,10107.0
2016-07-29 14:50:00,53.58,53.65,53.57,53.65,13837.0,43.7438,43.8009,43.7356,43.8009,13837.0
2016-07-29 14:55:00,53.65,53.65,53.61,53.65,9402.0,43.8009,43.8009,43.7683,43.8009,9402.0
2016-07-29 15:00:00,53.66,53.68,53.65,53.67,19818.0,43.8091,43.8254,43.8009,43.8172,19818.0
2016-07-29 15:05:00,53.66,53.68,53.62,53.68,14777.0,43.8091,43.8254,43.7764,43.8254,14777.0
2016-07-29 15:10:00,53.67,53.72,53.67,53.69,14151.0,43.8172,43.8581,43.8172,43.8336,14151.0
2016-07-29 15:15:00,53.7,53.71,53.67,53.67,13082.0,43.8417,43.8499,43.8172,43.8172,13082.0
2016-07-29 15:20:00,53.68,53.69,53.66,53.66,8190.0,43.8254,43.8336,43.8091,43.8091,8190.0
2016-07-29 15:25:00,53.66,53.67,53.62,53.63,15106.0,43.8091,43.8172,43.7764,43.7846,15106.0
2016-07-29 15:30:00,53.64,53.68,53.64,53.68,17294.0,43.7928,43.8254,43.7928,43.8254,17294.0
2016-07-29 15:35:00,53.66,53.69,53.64,53.64,21624.0,43.8091,43.8336,43.7928,43.7928,21624.0
2016-07-29 15:40:00,53.65,53.73,53.64,53.73,39655.0,43.8009,43.8662,43.7928,43.8662,39655.0
2016-07-29 15:45:00,53.72,53.74,53.66,53.72,67074.0,43.8581,43.8744,43.8091,43.8581,67074.0
2016-07-29 15:50:00,53.72,53.73,53.68,53.69,41811.0,43.8581,43.8662,43.8254,43.8336,41811.0
2016-07-29 15:55:00,53.69,53.69,53.61,53.63,163047.0,43.8336,43.8336,43.7683,43.7846,163047.0
2016-08-01 09:30:00,53.64,53.75,53.47,53.47,46435.0,43.7928,43.8826,43.654,43.654,46435.0
2016-08-01 09:35:00,53.47,53.47,53.19,53.26,22650.0,43.654,43.654,43.4254,43.4825,22650.0
2016-08-01 09:40:00,53.27,53.33,53.25,53.33,22516.0,43.4907,43.5397,43.4744,43.5397,22516.0
2016-08-01 09:45:00,53.3,53.44,53.29,53.39,31323.0,43.5152,43.6295,43.507,43.5887,31323.0
2016-08-01 09:50:00,53.37,53.39,53.27,53.29,25757.0,43.5723,43.5887,43.4907,43.507,25757.0
2016-08-01 09:55:00,53.28,53.37,53.24,53.37,20021.0,43.4988,43.5723,43.4662,43.5723,20021.0
2016-08-01 10:00:00,53.35,53.37,53.31,53.31,15129.0,43.556,43.5723,43.5233,43.5233,15129.0
2016-08-01 10:05:00,53.31,53.35,53.24,53.32,18661.0,43.5233,43.556,43.4662,43.5315,18661.0
2016-08-01 10:10:00,53.32,53.35,53.25,53.25,20967.0,43.5315,43.556,43.4744,43.4744,20967.0
2016-08-01 10:15:00,53.25,53.38,53.24,53.35,17533.0,43.4744,43.5805,43.4662,43.556,17533.0
2016-08-01 10:20:00,53.37,53.37,53.21,53.22,16814.0,43.5723,43.5723,43.4417,43.4499,16814.0
2016-08-01 10:25:00,53.23,53.31,53.21,53.22,12349.0,43.458,43.5233,43.4417,43.4499,12349.0
2016-08-01 10:30:00,53.21,53.21,53.16,53.17,20860.0,43.4417,43.4417,43.4009,43.409,20860.0
2016-08-01 10:35:00,53.17,53.21,53.13,53.13,33031.0,43.409,43.4417,43.3764,43.3764,33031.0
2016-08-01 10:40:00,53.13,53.14,53.04,53.07,65266.0,43.3764,43.3845,43.3029,43.3274,65266.0
2016-08-01 10:45:00,53.07,53.08,52.96,53.02,89633.0,43.3274,43.3356,43.2376,43.2866,89633.0
2016-08-01 10:50:00,53.02,53.13,53.01,53.13,27210.0,43.2866,43.3764,43.2784,43.3764,27210.0
2016-08-01 10:55:00,53.14,53.23,53.13,53.23,15424.0,43.3845,43.458,43.3764,43.458,15424.0
2016-08-01 11:00:00,53.22,53.3,53.22,53.3,18189.0,43.4499,43.5152,43.4499,43.5152,18189.0
2016-08-01 11:05:00,53.3,53.43,53.3,53.41,14494.0,43.5152,43.6213,43.5152,43.605,14494.0
2016-08-01 11:10:00,53.4,53.48,53.4,53.45,13116.0,43.5968,43.6621,43.5968,43.6376,13116.0
2016-08-01 11:15:00,53.46,53.49,53.45,53.48,6784.0,43.6458,43.6703,43.6376,43.6621,6784.0
2016-08-01 11:20:00,53.48,53.51,53.43,53.43,8098.0,43.6621,43.6866,43.6213,43.6213,8098.0
2016-08-01 11:25:00,53.44,53.44,53.28,53.28,8846.0,43.6295,43.6295,43.4988,43.4988,8846.0
2016-08-01 11:30:00,53.28,53.33,53.26,53.28,12125.0,43.4988,43.5397,43.4825,43.4988,12125.0
2016-08-01 11:35:00,53.28,53.29,53.26,53.26,6275.0,43.4988,43.507,43.4825,43.4825,6275.0
2016-08-01 11:40:00,53.25,53.28,53.23,53.28,12285.0,43.4744,43.4988,43.458,43.4988,12285.0
2016-08-01 11:45:00,53.28,53.36,53.26,53.36,8333.0,43.4988,43.5642,43.4825,43.5642,8333.0
2016-08-01 11:50:00,53.36,53.36,53.28,53.32,10401.0,43.5642,43.5642,43.4988,43.5315,10401.0
2016-08-01 11:55:00,53.31,53.32,53.29,53.29,6745.0,43.5233,43.5315,43.507,43.507,6745.0
2016-08-01 12:00:00,53.28,53.33,53.27,53.33,4854.0,43.4988,43.5397,43.4907,43.5397,4854.0
2016-08-01 12:05:00,53.33,53.34,53.22,53.23,21014.0,43.5397,43.5478,43.4499,43.458,21014.0
2016-08-01 12:10:00,53.23,53.23,53.14,53.15,16067.0,43.458,43.458,43.3845,43.3927,16067.0
2016-08-01 12:15:00,53.15,53.18,53.12,53.18,10132.0,43.3927,43.4172,43.3682,43.4172,10132.0
2016-08-01 12:20:00,53.18,53.18,53.09,53.09,9223.0,43.4172,43.4172,43.3437,43.3437,9223.0
2016-08-01 12:25:00,53.09,53.13,53.05,53.13,10928.0,43.3437,43.3764,43.3111,43.3764,10928.0
2016-08-01 12:30:00,53.12,53.19,53.11,53.11,12370.0,43.3682,43.4254,43.3601,43.3601,12370.0
2016-08-01 12:35:00,53.11,53.16,53.1,53.15,9294.0,43.3601,43.4009,43.3519,43.3927,9294.0
2016-08-01 12:40:00,53.15,53.16,53.12,53.16,7917.0,43.3927,43.4009,43.3682,43.4009,7917.0
2016-08-01 12:45:00,53.16,53.16,53.13,53.14,8701.0,43.4009,43.4009,43.3764,43.3845,8701.0
2016-08-01 12:50:00,53.13,53.2,53.13,53.19,12666.0,43.3764,43.4335,43.3764,43.4254,12666.0
2016-08-01 12:55:00,53.19,53.2,53.16,53.18,7448.0,43.4254,43.4335,43.4009,43.4172,7448.0
2016-08-01 13:00:00,53.18,53.2,53.15,53.16,13878.0,43.4172,43.4335,43.3927,43.4009,13878.0
2016-08-01 13:05:00,53.15,53.18,53.09,53.18,17641.0,43.3927,43.4172,43.3437,43.4172,17641.0
2016-08-01 13:10:00,53.19,53.21,53.16,53.21,8070.0,43.4254,43.4417,43.4009,43.4417,8070.0
2016-08-01 13:15:00,53.22,53.26,53.2,53.26,8658.0,43.4499,43.4825,43.4335,43.4825,8658.0
2016-08-01 13:20:00,53.25,53.28,53.23,53.27,7667.0,43.4744,43.4988,43.458,43.4907,7667.0
2016-08-01 13:25:00,53.27,53.34,53.27,53.33,9642.0,43.4907,43.5478,43.4907,43.5397,9642.0
2016-08-01 13:30:00,53.33,53.33,53.28,53.28,7342.0,43.5397,43.5397,43.4988,43.4988,7342.0
2016-08-01 13:35:00,53.28,53.34,53.28,53.31,9534.0,43.4988,43.5478,43.4988,43.5233,9534.0
2016-08-01 13:40:00,53.31,53.31,53.26,53.26,10858.0,43.5233,43.5233,43.4825,43.4825,10858.0
2016-08-01 13:45:00,53.27,53.27,53.24,53.26,5410.0,43.4907,43.4907,43.4662,43.4825,5410.0
2016-08-01 13:50:00,53.26,53.28,53.22,53.23,9345.0,43.4825,43.4988,43.4499,43.458,9345.0
2016-08-01 13:55:00,53.23,53.34,53.23,53.34,15179.0,43.458,43.5478,43.458,43.5478,15179.0
2016-08-01 14:00:00,53.35,53.37,53.33,53.34,14462.0,43.556,43.5723,43.5397,43.5478,14462.0
2016-08-01 14:05:00,53.34,53.35,53.32,53.32,8898.0,43.5478,43.556,43.5315,43.5315,8898.0
2016-08-01 14:10:00,53.32,53.32,53.25,53.28,18152.0,43.5315,43.5315,43.4744,43.4988,18152.0
2016-08-01 14:15:00,53.29,53.31,53.23,53.25,14685.0,43.507,43.5233,43.458,43.4744,14685.0
2016-08-01 14:20:00,53.25,53.29,53.25,53.26,7392.0,43.4744,43.507,43.4744,43.4825,7392.0
2016-08-01 14:25:00,53.26,53.3,53.23,53.24,10539.0,43.4825,43.5152,43.458,43.4662,10539.0
2016-08-01 14:30:00,53.25,53.29,53.23,53.27,7182.0,43.4744,43.507,43.458,43.4907,7182.0
2016-08-01 14:35:00,53.27,53.3,53.26,53.3,9233.0,43.4907,43.5152,43.4825,43.5152,9233.0
2016-08-01 14:40:00,53.3,53.31,53.27,53.28,10147.0,43.5152,43.5233,43.4907,43.4988,10147.0
2016-08-01 14:45:00,53.28,53.3,53.26,53.27,15356.0,43.4988,43.5152,43.4825,43.4907,15356.0
2016-08-01 14:50:00,53.28,53.3,53.23,53.25,15229.0,43.4988,43.5152,43.458,43.4744,15229.0
2016-08-01 14:55:00,53.25,53.27,53.24,53.25,13895.0,43.4744,43.4907,43.4662,43.4744,13895.0
2016-08-01 15:00:00,53.25,53.26,53.23,53.24,16438.0,43.4744,43.4825,43.458,43.4662,16438.0
2016-08-01 15:05:00,53.23,53.23,53.14,53.14,18533.0,43.458,43.458,43.3845,43.3845,18533.0
2016-08-01 15:10:00,53.15,53.18,53.12,53.12,20065.0,43.3927,43.4172,43.3682,43.3682,20065.0
2016-08-01 15:15:00,53.13,53.15,53.08,53.1,23899.0,43.3764,43.3927,43.3356,43.3519,23899.0
2016-08-01 15:20:00,53.09,53.11,53.08,53.11,14852.0,43.3437,43.3601,43.3356,43.3601,14852.0
2016-08-01 15:25:00,53.11,53.12,53.07,53.08,31078.0,43.3601,43.3682,43.3274,43.3356,31078.0
2016-08-01 15:30:00,53.08,53.18,53.08,53.17,19169.0,43.3356,43.4172,43.3356,43.409,19169.0
2016-08-01 15:35:00,53.18,53.22,53.17,53.22,21904.0,43.4172,43.4499,43.409,43.4499,21904.0
2016-08-01 15:40:00,53.21,53.22,53.19,53.22,28693.0,43.4417,43.4499,43.4254,43.4499,28693.0
2016-08-01 15:45:00,53.22,53.27,53.22,53.23,39556.0,43.4499,43.4907,43.4499,43.458,39556.0
2016-08-01 15:50:00,53.23,53.24,53.18,53.2,208630.0,43.458,43.4662,43.4172,43.4335,208630.0
2016-08-01 15:55:00,53.21,53.28,53.2,53.27,159479.0,43.4417,43.4988,43.4335,43.4907,159479.0
2016-08-02 09:30:00,53.18,53.29,53.05,53.05,33027.0,43.4172,43.507,43.3111,43.3111,33027.0
2016-08-02 09:35:00,53.04,53.08,52.88,52.91,13685.0,43.3029,43.3356,43.1723,43.1968,13685.0
2016-08-02 09:40:00,52.93,53.07,52.8,53.07,24100.0,43.2131,43.3274,43.107,43.3274,24100.0
2016-08-02 09:45:00,53.08,53.24,53.04,53.1,22524.0,43.3356,43.4662,43.3029,43.3519,22524.0
2016-08-02 09:50:00,53.09,53.2,53.06,53.11,24855.0,43.3437,43.4335,43.3192,43.3601,24855.0
2016-08-02 09:55:00,53.1,53.18,53.07,53.08,11526.0,43.3519,43.4172,43.3274,43.3356,11526.0
2016-08-02 10:00:00,53.09,53.11,52.99,53.04,12508.0,43.3437,43.3601,43.2621,43.3029,12508.0
2016-08-02 10:05:00,53.04,53.05,52.88,52.92,11102.0,43.3029,43.3111,43.1723,43.2049,11102.0
2016-08-02 10:10:00,52.93,52.93,52.85,52.92,19977.0,43.2131,43.2131,43.1478,43.2049,19977.0
2016-08-02 10:15:00,52.93,52.97,52.83,52.84,19563.0,43.2131,43.2458,43.1315,43.1396,19563.0
2016-08-02 10:20:00,52.84,52.9,52.81,52.85,13230.0,43.1396,43.1886,43.1151,43.1478,13230.0
2016-08-02 10:25:00,52.83,52.89,52.79,52.87,21839.0,43.1315,43.1804,43.0988,43.1641,21839.0
2016-08-02 10:30:00,52.87,52.9,52.81,52.81,20575.0,43.1641,43.1886,43.1151,43.1151,20575.0
2016-08-02 10:35:00,52.8,52.88,52.76,52.8,44449.0,43.107,43.1723,43.0743,43.107,44449.0
2016-08-02 10:40:00,52.79,52.79,52.67,52.7,44741.0,43.0988,43.0988,43.0008,43.0253,44741.0
2016-08-02 10:45:00,52.7,52.77,52.67,52.73,35516.0,43.0253,43.0825,43.0008,43.0498,35516.0
2016-08-02 10:50:00,52.73,52.73,52.61,52.68,26625.0,43.0498,43.0498,42.9518,43.009,26625.0
2016-08-02 10:55:00,52.69,52.82,52.65,52.66,17592.0,43.0172,43.1233,42.9845,42.9927,17592.0
2016-08-02 11:00:00,52.66,52.73,52.66,52.67,12199.0,42.9927,43.0498,42.9927,43.0008,12199.0
2016-08-02 11:05:00,52.64,52.8,52.61,52.8,14260.0,42.9763,43.107,42.9518,43.107,14260.0
2016-08-02 11:10:00,52.81,52.82,52.77,52.81,7645.0,43.1151,43.1233,43.0825,43.1151,7645.0
2016-08-02 11:15:00,52.81,52.83,52.7,52.7,12187.0,43.1151,43.1315,43.0253,43.0253,12187.0
2016-08-02 11:20:00,52.72,52.89,52.68,52.84,16703.0,43.0417,43.1804,43.009,43.1396,16703.0
2016-08-02 11:25:00,52.83,52.87,52.8,52.81,12839.0,43.1315,43.1641,43.107,43.1151,12839.0
2016-08-02 11:30:00,52.82,52.88,52.82,52.86,16427.0,43.1233,43.1723,43.1233,43.1559,16427.0
2016-08-02 11:35:00,52.85,52.85,52.71,52.72,9909.0,43.1478,43.1478,43.0335,43.0417,9909.0
2016-08-02 11:40:00,52.74,52.78,52.7,52.73,6252.0,43.058,43.0906,43.0253,43.0498,6252.0
2016-08-02 11:45:00,52.74,52.86,52.74,52.85,12139.0,43.058,43.1559,43.058,43.1478,12139.0
2016-08-02 11:50:00,52.85,52.85,52.78,52.8,8152.0,43.1478,43.1478,43.0906,43.107,8152.0
2016-08-02 11:55:00,52.79,52.79,52.68,52.73,8586.0,43.0988,43.0988,43.009,43.0498,8586.0
2016-08-02 12:00:00,52.74,52.75,52.71,52.71,9697.0,43.058,43.0661,43.0335,43.0335,9697.0
2016-08-02 12:05:00,52.72,52.72,52.59,52.69,11810.0,43.0417,43.0417,42.9355,43.0172,11810.0
2016-08-02 12:10:00,52.7,52.83,52.68,52.83,6985.0,43.0253,43.1315,43.009,43.1315,6985.0
2016-08-02 12:15:00,52.85,52.86,52.81,52.82,16499.0,43.1478,43.1559,43.1151,43.1233,16499.0
2016-08-02 12:20:00,52.8,52.82,52.78,52.8,6870.0,43.107,43.1233,43.0906,43.107,6870.0
2016-08-02 12:25:00,52.78,52.81,52.76,52.8,10642.0,43.0906,43.1151,43.0743,43.107,10642.0
2016-08-02 12:30:00,52.81,52.81,52.76,52.79,9803.0,43.1151,43.1151,43.0743,43.0988,9803.0
2016-08-02 12:35:00,52.8,52.8,52.76,52.78,10301.0,43.107,43.107,43.0743,43.0906,10301.0
2016-08-02 12:40:00,52.77,52.77,52.7,52.74,11999.0,43.0825,43.0825,43.0253,43.058,11999.0
2016-08-02 12:45:00,52.73,52.73,52.68,52.69,8659.0,43.0498,43.0498,43.009,43.0172,8659.0
2016-08-02 12:50:00,52.69,52.69,52.6,52.6,10898.0,43.0172,43.0172,42.9437,42.9437,10898.0
2016-08-02 12:55:00,52.6,52.62,52.54,52.56,12660.0,42.9437,42.96,42.8947,42.911,12660.0
2016-08-02 13:00:00,52.57,52.6,52.56,52.57,27864.0,42.9192,42.9437,42.911,42.9192,27864.0
2016-08-02 13:05:00,52.56,52.6,52.52,52.59,80948.0,42.911,42.9437,42.8784,42.9355,80948.0
2016-08-02 13:10:00,52.6,52.61,52.58,52.61,30684.0,42.9437,42.9518,42.9274,42.9518,30684.0
2016-08-02 13:15:00,52.61,52.65,52.6,52.62,5046.0,42.9518,42.9845,42.9437,42.96,5046.0
2016-08-02 13:20:00,52.62,52.68,52.61,52.67,6195.0,42.96,43.009,42.9518,43.0008,6195.0
2016-08-02 13:25:00,52.68,52.68,52.66,52.66,7743.0,43.009,43.009,42.9927,42.9927,7743.0
2016-08-02 13:30:00,52.67,52.68,52.59,52.61,10736.0,43.0008,43.009,42.9355,42.9518,10736.0
2016-08-02 13:35:00,52.62,52.64,52.59,52.61,16824.0,42.96,42.9763,42.9355,42.9518,16824.0
2016-08-02 13:40:00,52.61,52.63,52.59,52.62,14649.0,42.9518,42.9682,42.9355,42.96,14649.0
2016-08-02 13:45:00,52.63,52.69,52.63,52.69,10766.0,42.9682,43.0172,42.9682,43.0172,10766.0
2016-08-02 13:50:00,52.7,52.71,52.68,52.69,6428.0,43.0253,43.0335,43.009,43.0172,6428.0
2016-08-02 13:55:00,52.67,52.68,52.66,52.66,6162.0,43.0008,43.009,42.9927,42.9927,6162.0
2016-08-02 14:00:00,52.65,52.67,52.63,52.66,14449.0,42.9845,43.0008,42.9682,42.9927,14449.0
2016-08-02 14:05:00,52.65,52.78,52.65,52.77,21881.0,42.9845,43.0906,42.9845,43.0825,21881.0
2016-08-02 14:10:00,52.77,52.82,52.77,52.82,9423.0,43.0825,43.1233,43.0825,43.1233,9423.0
2016-08-02 14:15:00,52.82,52.83,52.78,52.82,9116.0,43.1233,43.1315,43.0906,43.1233,9116.0
2016-08-02 14:20:00,52.81,52.87,52.81,52.87,14645.0,43.1151,43.1641,43.1151,43.1641,14645.0
2016-08-02 14:25:00,52.86,53.0,52.86,53.0,41417.0,43.1559,43.2702,43.1559,43.2702,41417.0
2016-08-02 14:30:00,53.0,53.01,52.97,53.01,77243.0,43.2702,43.2784,43.2458,43.2784,77243.0
2016-08-02 14:35:00,53.01,53.03,52.98,52.98,55264.0,43.2784,43.2947,43.2539,43.2539,55264.0
2016-08-02 14:40:00,52.98,53.03,52.94,53.02,52547.0,43.2539,43.2947,43.2213,43.2866,52547.0
2016-08-02 14:45:00,53.03,53.03,52.94,52.98,14810.0,43.2947,43.2947,43.2213,43.2539,14810.0
2016-08-02 14:50:00,52.98,52.99,52.89,52.91,19587.0,43.2539,43.2621,43.1804,43.1968,19587.0
2016-08-02 14:55:00,52.91,53.01,52.89,53.0,29199.0,43.1968,43.2784,43.1804,43.2702,29199.0
2016-08-02 15:00:00,53.0,53.01,52.98,53.0,44555.0,43.2702,43.2784,43.2539,43.2702,44555.0
2016-08-02 15:05:00,53.0,53.01,52.99,53.0,26355.0,43.2702,43.2784,43.2621,43.2702,26355.0
2016-08-02 15:10:00,53.0,53.01,52.95,52.96,33286.0,43.2702,43.2784,43.2294,43.2376,33286.0
2016-08-02 15:15:00,52.95,52.96,52.92,52.95,12702.0,43.2294,43.2376,43.2049,43.2294,12702.0
2016-08-02 15:20:00,52.95,52.95,52.92,52.94,10434.0,43.2294,43.2294,43.2049,43.2213,10434.0
2016-08-02 15:25:00,52.94,52.99,52.93,52.97,25815.0,43.2213,43.2621,43.2131,43.2458,25815.0
2016-08-02 15:30:00,52.98,53.02,52.95,53.01,44188.0,43.2539,43.2866,43.2294,43.2784,44188.0
2016-08-02 15:35:00,53.0,53.04,52.99,53.01,29281.0,43.2702,43.3029,43.2621,43.2784,29281.0
2016-08-02 15:40:00,53.01,53.11,52.99,53.11,61993.0,43.2784,43.3601,43.2621,43.3601,61993.0
2016-08-02 15:45:00,53.1,53.16,53.1,53.15,81659.0,43.3519,43.4009,43.3519,43.3927,81659.0
2016-08-02 15:50:00,53.14,53.15,53.02,53.02,101823.0,43.3845,43.3927,43.2866,43.2866,101823.0
2016-08-02 15:55:00,53.02,53.03,52.98,53.01,88174.0,43.2866,43.2947,43.2539,43.2784,88174.0
2016-08-03 09:30:00,52.84,52.97,52.7,52.93,36545.0,43.1396,43.2458,43.0253,43.2131,36545.0
2016-08-03 09:35:00,52.89,52.98,52.84,52.96,4393.0,43.1804,43.2539,43.1396,43.2376,4393.0
2016-08-03 09:40:00,53.0,53.12,52.93,53.12,20493.0,43.2702,43.3682,43.2131,43.3682,20493.0
2016-08-03 09:45:00,53.13,53.18,53.09,53.16,16560.0,43.3764,43.4172,43.3437,43.4009,16560.0
2016-08-03 09:50:00,53.11,53.14,53.02,53.04,12411.0,43.3601,43.3845,43.2866,43.3029,12411.0
2016-08-03 09:55:00,53.02,53.02,52.85,52.85,9838.0,43.2866,43.2866,43.1478,43.1478,9838.0
2016-08-03 10:00:00,52.85,52.95,52.77,52.95,20940.0,43.1478,43.2294,43.0825,43.2294,20940.0
2016-08-03 10:05:00,52.92,53.03,52.92,52.92,13779.0,43.2049,43.2947,43.2049,43.2049,13779.0
2016-08-03 10:10:00,52.94,53.11,52.92,53.07,22669.0,43.2213,43.3601,43.2049,43.3274,22669.0
2016-08-03 10:15:00,53.08,53.15,53.0,53.02,23531.0,43.3356,43.3927,43.2702,43.2866,23531.0
2016-08-03 10:20:00,53.02,53.07,53.0,53.06,7930.0,43.2866,43.3274,43.2702,43.3192,7930.0
2016-08-03 10:25:00,53.01,53.04,52.98,53.01,7362.0,43.2784,43.3029,43.2539,43.2784,7362.0
2016-08-03 10:30:00,52.94,53.06,52.85,53.04,42258.0,43.2213,43.3192,43.1478,43.3029,42258.0
2016-08-03 10:35:00,53.03,53.11,52.94,52.97,18444.0,43.2947,43.3601,43.2213,43.2458,18444.0
2016-08-03 10:40:00,52.97,53.04,52.94,52.98,20971.0,43.2458,43.3029,43.2213,43.2539,20971.0
2016-08-03 10:45:00,52.97,53.06,52.93,53.06,48127.0,43.2458,43.3192,43.2131,43.3192,48127.0
2016-08-03 10:50:00,53.08,53.13,53.03,53.03,24339.0,43.3356,43.3764,43.2947,43.2947,24339.0
2016-08-03 10:55:00,53.04,53.06,52.97,52.97,18643.0,43.3029,43.3192,43.2458,43.2458,18643.0
2016-08-03 11:00:00,52.97,52.97,52.85,52.88,12213.0,43.2458,43.2458,43.1478,43.1723,12213.0
2016-08-03 11:05:00,52.88,52.97,52.88,52.97,10904.0,43.1723,43.2458,43.1723,43.2458,10904.0
2016-08-03 11:10:00,52.96,53.05,52.94,53.03,10431.0,43.2376,43.3111,43.2213,43.2947,10431.0
2016-08-03 11:15:00,53.01,53.02,52.97,52.99,5451.0,43.2784,43.2866,43.2458,43.2621,5451.0
2016-08-03 11:20:00,53.0,53.06,53.0,53.04,18327.0,43.2702,43.3192,43.2702,43.3029,18327.0
2016-08-03 11:25:00,53.04,53.1,53.03,53.09,14603.0,43.3029,43.3519,43.2947,43.3437,14603.0
2016-08-03 11:30:00,53.07,53.15,53.05,53.13,21797.0,43.3274,43.3927,43.3111,43.3764,21797.0
2016-08-03 11:35:00,53.12,53.15,53.06,53.14,15526.0,43.3682,43.3927,43.3192,43.3845,15526.0
2016-08-03 11:40:00,53.13,53.14,53.09,53.1,12248.0,43.3764,43.3845,43.3437,43.3519,12248.0
2016-08-03 11:45:00,53.08,53.13,53.07,53.1,14652.0,43.3356,43.3764,43.3274,43.3519,14652.0
2016-08-03 11:50:00,53.1,53.12,53.08,53.09,26417.0,43.3519,43.3682,43.3356,43.3437,26417.0
2016-08-03 11:55:00,53.09,53.14,53.08,53.12,20551.0,43.3437,43.3845,43.3356,43.3682,20551.0
2016-08-03 12:00:00,53.12,53.15,53.11,53.12,24097.0,43.3682,43.3927,43.3601,43.3682,24097.0
2016-08-03 12:05:00,53.11,53.28,53.11,53.28,26082.0,43.3601,43.4988,43.3601,43.4988,26082.0
2016-08-03 12:10:00,53.27,53.3,53.21,53.22,21596.0,43.4907,43.5152,43.4417,43.4499,21596.0
2016-08-03 12:15:00,53.24,53.32,53.24,53.31,22043.0,43.4662,43.5315,43.4662,43.5233,22043.0
2016-08-03 12:20:00,53.3,53.34,53.21,53.22,47901.0,43.5152,43.5478,43.4417,43.4499,47901.0
2016-08-03 12:25:00,53.22,53.24,53.16,53.19,14557.0,43.4499,43.4662,43.4009,43.4254,14557.0
2016-08-03 12:30:00,53.2,53.22,53.19,53.2,8945.0,43.4335,43.4499,43.4254,43.4335,8945.0
2016-08-03 12:35:00,53.2,53.24,53.14,53.22,14214.0,43.4335,43.4662,43.3845,43.4499,14214.0
2016-08-03 12:40:00,53.22,53.29,53.21,53.29,25134.0,43.4499,43.507,43.4417,43.507,25134.0
2016-08-03 12:45:00,53.29,53.31,53.24,53.24,21482.0,43.507,43.5233,43.4662,43.4662,21482.0
2016-08-03 12:50:00,53.25,53.35,53.25,53.32,20624.0,43.4744,43.556,43.4744,43.5315,20624.0
2016-08-03 12:55:00,53.32,53.34,53.29,53.32,25134.0,43.5315,43.5478,43.507,43.5315,25134.0
2016-08-03 13:00:00,53.33,53.37,53.29,53.36,24148.0,43.5397,43.5723,43.507,43.5642,24148.0
2016-08-03 13:05:00,53.36,53.45,53.35,53.41,18471.0,43.5642,43.6376,43.556,43.605,18471.0
2016-08-03 13:10:00,53.41,53.46,53.4,53.45,12307.0,43.605,43.6458,43.5968,43.6376,12307.0
2016-08-03 13:15:00,53.46,53.47,53.41,53.44,10293.0,43.6458,43.654,43.605,43.6295,10293.0
2016-08-03 13:20:00,53.44,53.45,53.42,53.43,13001.0,43.6295,43.6376,43.6131,43.6213,13001.0
2016-08-03 13:25:00,53.43,53.46,53.43,53.46,10939.0,43.6213,43.6458,43.6213,43.6458,10939.0
2016-08-03 13:30:00,53.46,53.51,53.46,53.49,16710.0,43.6458,43.6866,43.6458,43.6703,16710.0
2016-08-03 13:35:00,53.5,53.52,53.49,53.49,12278.0,43.6785,43.6948,43.6703,43.6703,12278.0
2016-08-03 13:40:00,53.48,53.49,53.38,53.41,11305.0,43.6621,43.6703,43.5805,43.605,11305.0
2016-08-03 13:45:00,53.41,53.46,53.41,53.45,17873.0,43.605,43.6458,43.605,43.6376,17873.0
2016-08-03 13:50:00,53.45,53.46,53.31,53.33,17274.0,43.6376,43.6458,43.5233,43.5397,17274.0
2016-08-03 13:55:00,53.33,53.34,53.3,53.32,4676.0,43.5397,43.5478,43.5152,43.5315,4676.0
2016-08-03 14:00:00,53.32,53.39,53.31,53.36,12135.0,43.5315,43.5887,43.5233,43.5642,12135.0
2016-08-03 14:05:00,53.35,53.4,53.34,53.39,8121.0,43.556,43.5968,43.5478,43.5887,8121.0
2016-08-03 14:10:00,53.39,53.47,53.39,53.42,13483.0,43.5887,43.654,43.5887,43.6131,13483.0
2016-08-03 14:15:00,53.43,53.43,53.34,53.35,12555.0,43.6213,43.6213,43.5478,43.556,12555.0
2016-08-03 14:20:00,53.37,53.41,53.37,53.41,6605.0,43.5723,43.605,43.5723,43.605,6605.0
2016-08-03 14:25:00,53.41,53.41,53.33,53.34,6139.0,43.605,43.605,43.5397,43.5478,6139.0
2016-08-03 14:30:00,53.34,53.38,53.3,53.37,16481.0,43.5478,43.5805,43.5152,43.5723,16481.0
2016-08-03 14:35:00,53.38,53.4,53.35,53.4,8418.0,43.5805,43.5968,43.556,43.5968,8418.0
2016-08-03 14:40:00,53.4,53.44,53.39,53.44,11812.0,43.5968,43.6295,43.5887,43.6295,11812.0
2016-08-03 14:45:00,53.44,53.44,53.41,53.43,7342.0,43.6295,43.6295,43.605,43.6213,7342.0
2016-08-03 14:50:00,53.42,53.52,53.42,53.49,13591.0,43.6131,43.6948,43.6131,43.6703,13591.0
2016-08-03 14:55:00,53.49,53.53,53.49,53.5,10648.0,43.6703,43.703,43.6703,43.6785,10648.0
2016-08-03 15:00:00,53.49,53.5,53.45,53.48,14284.0,43.6703,43.6785,43.6376,43.6621,14284.0
2016-08-03 15:05:00,53.48,53.48,53.44,53.48,15572.0,43.6621,43.6621,43.6295,43.6621,15572.0
2016-08-03 15:10:00,53.47,53.49,53.45,53.47,10732.0,43.654,43.6703,43.6376,43.654,10732.0
2016-08-03 15:15:00,53.47,53.51,53.46,53.51,18750.0,43.654,43.6866,43.6458,43.6866,18750.0
2016-08-03 15:20:00,53.51,53.51,53.47,53.5,13156.0,43.6866,43.6866,43.654,43.6785,13156.0
2016-08-03 15:25:00,53.5,53.51,53.46,53.51,16954.0,43.6785,43.6866,43.6458,43.6866,16954.0
2016-08-03 15:30:00,53.5,53.51,53.48,53.5,18919.0,43.6785,43.6866,43.6621,43.6785,18919.0
2016-08-03 15:35:00,53.5,53.5,53.43,53.46,28898.0,43.6785,43.6785,43.6213,43.6458,28898.0
2016-08-03 15:40:00,53.47,53.48,53.4,53.4,18732.0,43.654,43.6621,43.5968,43.5968,18732.0
2016-08-03 15:45:00,53.4,53.47,53.39,53.46,29948.0,43.5968,43.654,43.5887,43.6458,29948.0
2016-08-03 15:50:00,53.46,53.47,53.44,53.46,30342.0,43.6458,43.654,43.6295,43.6458,30342.0
2016-08-03 15:55:00,53.46,53.51,53.45,53.49,119614.0,43.6458,43.6866,43.6376,43.6703,119614.0
2016-08-04 09:30:00,53.41,53.62,53.31,53.5,35436.0,43.605,43.7764,43.5233,43.6785,35436.0
2016-08-04 09:35:00,53.42,53.46,53.14,53.31,38964.0,43.6131,43.6458,43.3845,43.5233,38964.0
2016-08-04 09:40:00,53.29,53.52,53.29,53.48,21396.0,43.507,43.6948,43.507,43.6621,21396.0
2016-08-04 09:45:00,53.5,53.53,53.36,53.37,19034.0,43.6785,43.703,43.5642,43.5723,19034.0
2016-08-04 09:50:00,53.38,53.46,53.26,53.26,14520.0,43.5805,43.6458,43.4825,43.4825,14520.0
2016-08-04 09:55:00,53.27,53.28,53.06,53.08,24948.0,43.4907,43.4988,43.3192,43.3356,24948.0
2016-08-04 10:00:00,53.07,53.13,53.05,53.1,23975.0,43.3274,43.3764,43.3111,43.3519,23975.0
2016-08-04 10:05:00,53.09,53.1,52.99,52.99,22149.0,43.3437,43.3519,43.2621,43.2621,22149.0
2016-08-04 10:10:00,52.98,52.98,52.91,52.92,21901.0,43.2539,43.2539,43.1968,43.2049,21901.0
2016-08-04 10:15:00,52.92,53.08,52.9,53.05,25325.0,43.2049,43.3356,43.1886,43.3111,25325.0
2016-08-04 10:20:00,53.04,53.06,52.96,53.0,19929.0,43.3029,43.3192,43.2376,43.2702,19929.0
2016-08-04 10:25:00,53.0,53.1,52.99,53.1,12292.0,43.2702,43.3519,43.2621,43.3519,12292.0
2016-08-04 10:30:00,53.11,53.2,53.09,53.09,17199.0,43.3601,43.4335,43.3437,43.3437,17199.0
2016-08-04 10:35:00,53.1,53.17,53.1,53.14,23256.0,43.3519,43.409,43.3519,43.3845,23256.0
2016-08-04 10:40:00,53.14,53.18,53.08,53.15,22147.0,43.3845,43.4172,43.3356,43.3927,22147.0
2016-08-04 10:45:00,53.14,53.16,53.1,53.13,17878.0,43.3845,43.4009,43.3519,43.3764,17878.0
2016-08-04 10:50:00,53.15,53.18,53.09,53.1,32919.0,43.3927,43.4172,43.3437,43.3519,32919.0
2016-08-04 10:55:00,53.1,53.15,53.07,53.15,20054.0,43.3519,43.3927,43.3274,43.3927,20054.0
2016-08-04 11:00:00,53.14,53.16,53.12,53.15,20571.0,43.3845,43.4009,43.3682,43.3927,20571.0
2016-08-04 11:05:00,53.14,53.2,53.12,53.19,24431.0,43.3845,43.4335,43.3682,43.4254,24431.0
2016-08-04 11:10:00,53.19,53.21,53.11,53.16,12530.0,43.4254,43.4417,43.3601,43.4009,12530.0
2016-08-04 11:15:00,53.16,53.16,53.03,53.03,9922.0,43.4009,43.4009,43.2947,43.2947,9922.0
2016-08-04 11:20:00,53.04,53.12,53.04,53.09,15511.0,43.3029,43.3682,43.3029,43.3437,15511.0
2016-08-04 11:25:00,53.09,53.15,53.09,53.1,6892.0,43.3437,43.3927,43.3437,43.3519,6892.0
2016-08-04 11:30:00,53.1,53.16,53.09,53.15,14627.0,43.3519,43.4009,43.3437,43.3927,14627.0
2016-08-04 11:35:00,53.16,53.29,53.16,53.29,18232.0,43.4009,43.507,43.4009,43.507,18232.0
2016-08-04 11:40:00,53.28,53.35,53.27,53.35,28228.0,43.4988,43.556,43.4907,43.556,28228.0
2016-08-04 11:45:00,53.34,53.39,53.31,53.33,10878.0,43.5478,43.5887,43.5233,43.5397,10878.0
2016-08-04 11:50:00,53.34,53.46,53.33,53.45,27559.0,43.5478,43.6458,43.5397,43.6376,27559.0
2016-08-04 11:55:00,53.45,53.53,53.45,53.52,23677.0,43.6376,43.703,43.6376,43.6948,23677.0
2016-08-04 12:00:00,53.52,53.52,53.46,53.48,20039.0,43.6948,43.6948,43.6458,43.6621,20039.0
2016-08-04 12:05:00,53.48,53.51,53.47,53.49,17322.0,43.6621,43.6866,43.654,43.6703,17322.0
2016-08-04 12:10:00,53.49,53.52,53.48,53.5,27661.0,43.6703,43.6948,43.6621,43.6785,27661.0
2016-08-04 12:15:00,53.49,53.5,53.46,53.48,18295.0,43.6703,43.6785,43.6458,43.6621,18295.0
2016-08-04 12:20:00,53.48,53.5,53.47,53.49,16600.0,43.6621,43.6785,43.654,43.6703,16600.0
2016-08-04 12:25:00,53.49,53.5,53.48,53.5,12357.0,43.6703,43.6785,43.6621,43.6785,12357.0
2016-08-04 12:30:00,53.5,53.5,53.47,53.49,10729.0,43.6785,43.6785,43.654,43.6703,10729.0
2016-08-04 12:35:00,53.48,53.5,53.47,53.48,14258.0,43.6621,43.6785,43.654,43.6621,14258.0
2016-08-04 12:40:00,53.48,53.5,53.46,53.49,18335.0,43.6621,43.6785,43.6458,43.6703,18335.0
2016-08-04 12:45:00,53.48,53.5,53.45,53.48,20448.0,43.6621,43.6785,43.6376,43.6621,20448.0
2016-08-04 12:50:00,53.48,53.5,53.48,53.49,18296.0,43.6621,43.6785,43.6621,43.6703,18296.0
2016-08-04 12:55:00,53.5,53.5,53.44,53.45,15612.0,43.6785,43.6785,43.6295,43.6376,15612.0
2016-08-04 13:00:00,53.45,53.47,53.4,53.4,22125.0,43.6376,43.654,43.5968,43.5968,22125.0
2016-08-04 13:05:00,53.39,53.41,53.37,53.41,21375.0,43.5887,43.605,43.5723,43.605,21375.0
2016-08-04 13:10:00,53.41,53.43,53.36,53.36,10241.0,43.605,43.6213,43.5642,43.5642,10241.0
2016-08-04 13:15:00,53.36,53.42,53.35,53.41,6823.0,43.5642,43.6131,43.556,43.605,6823.0
2016-08-04 13:20:00,53.41,53.44,53.39,53.39,8690.0,43.605,43.6295,43.5887,43.5887,8690.0
2016-08-04 13:25:00,53.38,53.38,53.33,53.36,8237.0,43.5805,43.5805,43.5397,43.5642,8237.0
2016-08-04 13:30:00,53.35,53.35,53.32,53.33,6806.0,43.556,43.556,43.5315,43.5397,6806.0
2016-08-04 13:35:00,53.33,53.35,53.31,53.34,10605.0,43.5397,43.556,43.5233,43.5478,10605.0
2016-08-04 13:40:00,53.33,53.36,53.33,53.36,3578.0,43.5397,43.5642,43.5397,43.5642,3578.0
2016-08-04 13:45:00,53.36,53.44,53.35,53.44,10377.0,43.5642,43.6295,43.556,43.6295,10377.0
2016-08-04 13:50:00,53.44,53.45,53.42,53.43,7816.0,43.6295,43.6376,43.6131,43.6213,7816.0
2016-08-04 13:55:00,53.43,53.45,53.41,53.44,9737.0,43.6213,43.6376,43.605,43.6295,9737.0
2016-08-04 14:00:00,53.43,53.44,53.4,53.44,5858.0,43.6213,43.6295,43.5968,43.6295,5858.0
2016-08-04 14:05:00,53.44,53.45,53.43,53.43,5828.0,43.6295,43.6376,43.6213,43.6213,5828.0
2016-08-04 14:10:00,53.42,53.45,53.38,53.4,8543.0,43.6131,43.6376,43.5805,43.5968,8543.0
2016-08-04 14:15:00,53.39,53.39,53.29,53.29,17758.0,43.5887,43.5887,43.507,43.507,17758.0
2016-08-04 14:20:00,53.29,53.32,53.28,53.31,9648.0,43.507,43.5315,43.4988,43.5233,9648.0
2016-08-04 14:25:00,53.31,53.34,53.29,53.32,10854.0,43.5233,43.5478,43.507,43.5315,10854.0
2016-08-04 14:30:00,53.32,53.34,53.31,53.33,13051.0,43.5315,43.5478,43.5233,43.5397,13051.0
2016-08-04 14:35:00,53.34,53.36,53.31,53.33,15104.0,43.5478,43.5642,43.5233,43.5397,15104.0
2016-08-04 14:40:00,53.32,53.34,53.29,53.3,6387.0,43.5315,43.5478,43.507,43.5152,6387.0
2016-08-04 14:45:00,53.3,53.34,53.3,53.31,8473.0,43.5152,43.5478,43.5152,43.5233,8473.0
2016-08-04 14:50:00,53.3,53.33,53.27,53.31,18652.0,43.5152,43.5397,43.4907,43.5233,18652.0
2016-08-04 14:55:00,53.32,53.37,53.31,53.34,27839.0,43.5315,43.5723,43.5233,43.5478,27839.0
2016-08-04 15:00:00,53.34,53.36,53.32,53.36,25679.0,43.5478,43.5642,43.5315,43.5642,25679.0
2016-08-04 15:05:00,53.36,53.37,53.33,53.33,16908.0,43.5642,43.5723,43.5397,43.5397,16908.0
2016-08-04 15:10:00,53.33,53.33,53.26,53.27,10509.0,43.5397,43.5397,43.4825,43.4907,10509.0
2016-08-04 15:15:00,53.27,53.31,53.26,53.31,10943.0,43.4907,43.5233,43.4825,43.5233,10943.0
2016-08-04 15:20:00,53.31,53.32,53.27,53.29,10902.0,43.5233,43.5315,43.4907,43.507,10902.0
2016-08-04 15:25:00,53.28,53.3,53.27,53.29,9346.0,43.4988,43.5152,43.4907,43.507,9346.0
2016-08-04 15:30:00,53.3,53.33,53.3,53.31,18072.0,43.5152,43.5397,43.5152,43.5233,18072.0
2016-08-04 15:35:00,53.31,53.37,53.3,53.36,17231.0,43.5233,43.5723,43.5152,43.5642,17231.0
2016-08-04 15:40:00,53.36,53.38,53.32,53.34,22563.0,43.5642,43.5805,43.5315,43.5478,22563.0
2016-08-04 15:45:00,53.33,53.37,53.3,53.32,37090.0,43.5397,43.5723,43.5152,43.5315,37090.0
2016-08-04 15:50:00,53.31,53.33,53.31,53.32,29085.0,43.5233,43.5397,43.5233,43.5315,29085.0
2016-08-04 15:55:00,53.32,53.33,53.28,53.31,75798.0,43.5315,43.5397,43.4988,43.5233,75798.0
2016-08-05 09:30:00,53.34,53.46,53.32,53.46,37619.0,43.5478,43.6458,43.5315,43.6458,37619.0
2016-08-05 09:35:00,53.48,53.53,53.4,53.4,7690.0,43.6621,43.703,43.5968,43.5968,7690.0
2016-08-05 09:40:00,53.38,53.45,53.36,53.43,7244.0,43.5805,43.6376,43.5642,43.6213,7244.0
2016-08-05 09:45:00,53.43,53.46,53.32,53.32,10607.0,43.6213,43.6458,43.5315,43.5315,10607.0
2016-08-05 09:50:00,53.33,53.41,53.29,53.41,7915.0,43.5397,43.605,43.507,43.605,7915.0
2016-08-05 09:55:00,53.4,53.55,53.4,53.46,9479.0,43.5968,43.7193,43.5968,43.6458,9479.0
2016-08-05 10:00:00,53.44,53.51,53.42,53.42,9900.0,43.6295,43.6866,43.6131,43.6131,9900.0
2016-08-05 10:05:00,53.41,53.46,53.4,53.4,14556.0,43.605,43.6458,43.5968,43.5968,14556.0
2016-08-05 10:10:00,53.4,53.43,53.35,53.35,14133.0,43.5968,43.6213,43.556,43.556,14133.0
2016-08-05 10:15:00,53.34,53.41,53.31,53.35,15156.0,43.5478,43.605,43.5233,43.556,15156.0
2016-08-05 10:20:00,53.34,53.35,53.25,53.25,7649.0,43.5478,43.556,43.4744,43.4744,7649.0
2016-08-05 10:25:00,53.24,53.24,53.18,53.22,17054.0,43.4662,43.4662,43.4172,43.4499,17054.0
2016-08-05 10:30:00,53.22,53.24,53.14,53.16,15536.0,43.4499,43.4662,43.3845,43.4009,15536.0
2016-08-05 10:35:00,53.17,53.22,53.17,53.19,9960.0,43.409,43.4499,43.409,43.4254,9960.0
2016-08-05 10:40:00,53.19,53.32,53.18,53.31,6937.0,43.4254,43.5315,43.4172,43.5233,6937.0
2016-08-05 10:45:00,53.32,53.34,53.3,53.31,6170.0,43.5315,43.5478,43.5152,43.5233,6170.0
2016-08-05 10:50:00,53.32,53.32,53.29,53.3,6517.0,43.5315,43.5315,43.507,43.5152,6517.0
2016-08-05 10:55:00,53.3,53.39,53.29,53.38,9221.0,43.5152,43.5887,43.507,43.5805,9221.0
2016-08-05 11:00:00,53.39,53.42,53.38,53.39,6780.0,43.5887,43.6131,43.5805,43.5887,6780.0
2016-08-05 11:05:00,53.4,53.43,53.38,53.4,14230.0,43.5968,43.6213,43.5805,43.5968,14230.0
2016-08-05 11:10:00,53.41,53.41,53.38,53.4,4912.0,43.605,43.605,43.5805,43.5968,4912.0
2016-08-05 11:15:00,53.41,53.44,53.4,53.42,5578.0,43.605,43.6295,43.5968,43.6131,5578.0
2016-08-05 11:20:00,53.43,53.45,53.41,53.45,15743.0,43.6213,43.6376,43.605,43.6376,15743.0
2016-08-05 11:25:00,53.45,53.49,53.43,53.48,12490.0,43.6376,43.6703,43.6213,43.6621,12490.0
2016-08-05 11:30:00,53.48,53.52,53.46,53.48,20269.0,43.6621,43.6948,43.6458,43.6621,20269.0
2016-08-05 11:35:00,53.49,53.51,53.45,53.46,7512.0,43.6703,43.6866,43.6376,43.6458,7512.0
2016-08-05 11:40:00,53.46,53.53,53.46,53.48,10837.0,43.6458,43.703,43.6458,43.6621,10837.0
2016-08-05 11:45:00,53.48,53.51,53.44,53.44,11545.0,43.6621,43.6866,43.6295,43.6295,11545.0
2016-08-05 11:50:00,53.44,53.46,53.41,53.44,7950.0,43.6295,43.6458,43.605,43.6295,7950.0
2016-08-05 11:55:00,53.44,53.49,53.41,53.47,8276.0,43.6295,43.6703,43.605,43.654,8276.0
2016-08-05 12:00:00,53.48,53.49,53.45,53.46,8602.0,43.6621,43.6703,43.6376,43.6458,8602.0
2016-08-05 12:05:00,53.45,53.45,53.41,53.42,8337.0,43.6376,43.6376,43.605,43.6131,8337.0
2016-08-05 12:10:00,53.42,53.42,53.37,53.4,7800.0,43.6131,43.6131,43.5723,43.5968,7800.0
2016-08-05 12:15:00,53.39,53.42,53.34,53.37,11213.0,43.5887,43.6131,43.5478,43.5723,11213.0
2016-08-05 12:20:00,53.35,53.37,53.35,53.37,5591.0,43.556,43.5723,43.556,43.5723,5591.0
2016-08-05 12:25:00,53.37,53.37,53.33,53.35,7042.0,43.5723,43.5723,43.5397,43.556,7042.0
2016-08-05 12:30:00,53.35,53.4,53.34,53.4,7914.0,43.556,43.5968,43.5478,43.5968,7914.0
2016-08-05 12:35:00,53.4,53.4,53.35,53.36,3400.0,43.5968,43.5968,43.556,43.5642,3400.0
2016-08-05 12:40:00,53.36,53.4,53.35,53.4,16546.0,43.5642,43.5968,43.556,43.5968,16546.0
2016-08-05 12:45:00,53.4,53.44,53.38,53.39,11934.0,43.5968,43.6295,43.5805,43.5887,11934.0
2016-08-05 12:50:00,53.38,53.4,53.36,53.4,5016.0,43.5805,43.5968,43.5642,43.5968,5016.0
2016-08-05 12:55:00,53.39,53.4,53.34,53.37,7794.0,43.5887,43.5968,43.5478,43.5723,7794.0
2016-08-05 13:00:00,53.37,53.4,53.34,53.36,5212.0,43.5723,43.5968,43.5478,43.5642,5212.0
2016-08-05 13:05:00,53.36,53.37,53.34,53.36,6272.0,43.5642,43.5723,43.5478,43.5642,6272.0
2016-08-05 13:10:00,53.37,53.38,53.35,53.37,6981.0,43.5723,43.5805,43.556,43.5723,6981.0
2016-08-05 13:15:00,53.36,53.39,53.36,53.39,4957.0,43.5642,43.5887,43.5642,43.5887,4957.0
2016-08-05 13:20:00,53.39,53.39,53.35,53.35,4449.0,43.5887,43.5887,43.556,43.556,4449.0
2016-08-05 13:25:00,53.35,53.36,53.32,53.32,6429.0,43.556,43.5642,43.5315,43.5315,6429.0
2016-08-05 13:30:00,53.32,53.34,53.31,53.32,6727.0,43.5315,43.5478,43.5233,43.5315,6727.0
2016-08-05 13:35:00,53.32,53.34,53.32,53.33,4184.0,43.5315,43.5478,43.5315,43.5397,4184.0
2016-08-05 13:40:00,53.32,53.34,53.31,53.34,6003.0,43.5315,43.5478,43.5233,43.5478,6003.0
2016-08-05 13:45:00,53.34,53.38,53.33,53.37,5486.0,43.5478,43.5805,43.5397,43.5723,5486.0
2016-08-05 13:50:00,53.37,53.38,53.36,53.37,8688.0,43.5723,43.5805,43.5642,43.5723,8688.0
2016-08-05 13:55:00,53.38,53.38,53.37,53.38,7475.0,43.5805,43.5805,43.5723,43.5805,7475.0
2016-08-05 14:00:00,53.39,53.4,53.38,53.4,6590.0,43.5887,43.5968,43.5805,43.5968,6590.0
2016-08-05 14:05:00,53.39,53.42,53.38,53.41,10890.0,43.5887,43.6131,43.5805,43.605,10890.0
2016-08-05 14:10:00,53.41,53.44,53.41,53.44,10930.0,43.605,43.6295,43.605,43.6295,10930.0
2016-08-05 14:15:00,53.45,53.46,53.44,53.46,7874.0,43.6376,43.6458,43.6295,43.6458,7874.0
2016-08-05 14:20:00,53.46,53.46,53.43,53.43,19474.0,43.6458,43.6458,43.6213,43.6213,19474.0
2016-08-05 14:25:00,53.42,53.42,53.38,53.4,9441.0,43.6131,43.6131,43.5805,43.5968,9441.0
2016-08-05 14:30:00,53.4,53.43,53.4,53.43,11546.0,43.5968,43.6213,43.5968,43.6213,11546.0
2016-08-05 14:35:00,53.43,53.45,53.41,53.45,12686.0,43.6213,43.6376,43.605,43.6376,12686.0
2016-08-05 14:40:00,53.45,53.46,53.43,53.45,11729.0,43.6376,43.6458,43.6213,43.6376,11729.0
2016-08-05 14:45:00,53.45,53.46,53.41,53.41,10044.0,43.6376,43.6458,43.605,43.605,10044.0
2016-08-05 14:50:00,53.42,53.43,53.41,53.43,8009.0,43.6131,43.6213,43.605,43.6213,8009.0
2016-08-05 14:55:00,53.43,53.47,53.43,53.47,5999.0,43.6213,43.654,43.6213,43.654,5999.0
2016-08-05 15:00:00,53.46,53.49,53.46,53.48,9361.0,43.6458,43.6703,43.6458,43.6621,9361.0
2016-08-05 15:05:00,53.49,53.5,53.47,53.48,11296.0,43.6703,43.6785,43.654,43.6621,11296.0
2016-08-05 15:10:00,53.47,53.5,53.47,53.5,7455.0,43.654,43.6785,43.654,43.6785,7455.0
2016-08-05 15:15:00,53.5,53.51,53.49,53.49,9265.0,43.6785,43.6866,43.6703,43.6703,9265.0
2016-08-05 15:20:00,53.49,53.52,53.47,53.48,9475.0,43.6703,43.6948,43.654,43.6621,9475.0
2016-08-05 15:25:00,53.48,53.49,53.47,53.49,10303.0,43.6621,43.6703,43.654,43.6703,10303.0
2016-08-05 15:30:00,53.49,53.5,53.48,53.49,12482.0,43.6703,43.6785,43.6621,43.6703,12482.0
2016-08-05 15:35:00,53.49,53.54,53.48,53.54,36619.0,43.6703,43.7111,43.6621,43.7111,36619.0
2016-08-05 15:40:00,53.54,53.56,53.53,53.56,13889.0,43.7111,43.7274,43.703,43.7274,13889.0
2016-08-05 15:45:00,53.56,53.57,53.52,53.52,24491.0,43.7274,43.7356,43.6948,43.6948,24491.0
2016-08-05 15:50:00,53.53,53.53,53.52,53.53,18071.0,43.703,43.703,43.6948,43.703,18071.0
2016-08-05 15:55:00,53.53,53.55,53.51,53.55,95900.0,43.703,43.7193,43.6866,43.7193,95900.0
2016-08-08 09:30:00,53.71,53.71,53.51,53.51,39589.0,43.8499,43.8499,43.6866,43.6866,39589.0
2016-08-08 09:35:00,53.56,53.69,53.54,53.57,19617.0,43.7274,43.8336,43.7111,43.7356,19617.0
2016-08-08 09:40:00,53.58,53.59,53.44,53.51,9339.0,43.7438,43.7519,43.6295,43.6866,9339.0
2016-08-08 09:45:00,53.53,53.59,53.49,53.53,19640.0,43.703,43.7519,43.6703,43.703,19640.0
2016-08-08 09:50:00,53.53,53.54,53.37,53.37,22810.0,43.703,43.7111,43.5723,43.5723,22810.0
2016-08-08 09:55:00,53.39,53.59,53.33,53.49,25812.0,43.5887,43.7519,43.5397,43.6703,25812.0
2016-08-08 10:00:00,53.52,53.56,53.48,53.51,11786.0,43.6948,43.7274,43.6621,43.6866,11786.0
2016-08-08 10:05:00,53.51,53.54,53.48,53.52,10497.0,43.6866,43.7111,43.6621,43.6948,10497.0
2016-08-08 10:10:00,53.52,53.52,53.38,53.48,18306.0,43.6948,43.6948,43.5805,43.6621,18306.0
2016-08-08 10:15:00,53.51,53.51,53.46,53.48,7970.0,43.6866,43.6866,43.6458,43.6621,7970.0
2016-08-08 10:20:00,53.47,53.49,53.35,53.35,9460.0,43.654,43.6703,43.556,43.556,9460.0
2016-08-08 10:25:00,53.35,53.41,53.34,53.39,7380.0,43.556,43.605,43.5478,43.5887,7380.0
2016-08-08 10:30:00,53.37,53.46,53.36,53.45,6995.0,43.5723,43.6458,43.5642,43.6376,6995.0
2016-08-08 10:35:00,53.46,53.46,53.33,53.37,11464.0,43.6458,43.6458,43.5397,43.5723,11464.0
2016-08-08 10:40:00,53.37,53.38,53.33,53.34,6168.0,43.5723,43.5805,43.5397,43.5478,6168.0
2016-08-08 10:45:00,53.35,53.36,53.29,53.31,10672.0,43.556,43.5642,43.507,43.5233,10672.0
2016-08-08 10:50:00,53.32,53.32,53.22,53.26,8820.0,43.5315,43.5315,43.4499,43.4825,8820.0
2016-08-08 10:55:00,53.27,53.28,53.22,53.25,6005.0,43.4907,43.4988,43.4499,43.4744,6005.0
2016-08-08 11:00:00,53.26,53.34,53.24,53.32,6818.0,43.4825,43.5478,43.4662,43.5315,6818.0
2016-08-08 11:05:00,53.31,53.38,53.3,53.38,7015.0,43.5233,43.5805,43.5152,43.5805,7015.0
2016-08-08 11:10:00,53.38,53.38,53.33,53.34,10356.0,43.5805,43.5805,43.5397,43.5478,10356.0
2016-08-08 11:15:00,53.34,53.34,53.25,53.25,8032.0,43.5478,43.5478,43.4744,43.4744,8032.0
2016-08-08 11:20:00,53.25,53.25,53.21,53.23,9042.0,43.4744,43.4744,43.4417,43.458,9042.0
2016-08-08 11:25:00,53.23,53.3,53.23,53.28,8287.0,43.458,43.5152,43.458,43.4988,8287.0
2016-08-08 11:30:00,53.28,53.32,53.28,53.3,4913.0,43.4988,43.5315,43.4988,43.5152,4913.0
2016-08-08 11:35:00,53.3,53.33,53.3,53.31,5332.0,43.5152,43.5397,43.5152,43.5233,5332.0
2016-08-08 11:40:00,53.32,53.34,53.25,53.27,26341.0,43.5315,43.5478,43.4744,43.4907,26341.0
2016-08-08 11:45:00,53.27,53.3,53.27,53.27,8343.0,43.4907,43.5152,43.4907,43.4907,8343.0
2016-08-08 11:50:00,53.27,53.36,53.2,53.34,70292.0,43.4907,43.5642,43.4335,43.5478,70292.0
2016-08-08 11:55:00,53.33,53.34,53.29,53.32,8255.0,43.5397,43.5478,43.507,43.5315,8255.0
2016-08-08 12:00:00,53.32,53.35,53.3,53.31,9220.0,43.5315,43.556,43.5152,43.5233,9220.0
2016-08-08 12:05:00,53.3,53.31,53.21,53.22,11023.0,43.5152,43.5233,43.4417,43.4499,11023.0
2016-08-08 12:10:00,53.22,53.25,53.18,53.2,11865.0,43.4499,43.4744,43.4172,43.4335,11865.0
2016-08-08 12:15:00,53.19,53.21,53.19,53.2,8259.0,43.4254,43.4417,43.4254,43.4335,8259.0
2016-08-08 12:20:00,53.2,53.2,53.13,53.13,9289.0,43.4335,43.4335,43.3764,43.3764,9289.0
2016-08-08 12:25:00,53.13,53.14,53.1,53.11,14738.0,43.3764,43.3845,43.3519,43.3601,14738.0
2016-08-08 12:30:00,53.12,53.12,53.08,53.11,12653.0,43.3682,43.3682,43.3356,43.3601,12653.0
2016-08-08 12:35:00,53.1,53.11,53.07,53.11,9815.0,43.3519,43.3601,43.3274,43.3601,9815.0
2016-08-08 12:40:00,53.1,53.11,53.03,53.04,7957.0,43.3519,43.3601,43.2947,43.3029,7957.0
2016-08-08 12:45:00,53.04,53.05,53.03,53.04,7678.0,43.3029,43.3111,43.2947,43.3029,7678.0
2016-08-08 12:50:00,53.04,53.07,53.04,53.05,5724.0,43.3029,43.3274,43.3029,43.3111,5724.0
2016-08-08 12:55:00,53.06,53.12,53.06,53.12,6660.0,43.3192,43.3682,43.3192,43.3682,6660.0
2016-08-08 13:00:00,53.12,53.13,53.08,53.09,8755.0,43.3682,43.3764,43.3356,43.3437,8755.0
2016-08-08 13:05:00,53.09,53.1,53.07,53.08,6749.0,43.3437,43.3519,43.3274,43.3356,6749.0
2016-08-08 13:10:00,53.08,53.13,53.06,53.13,20288.0,43.3356,43.3764,43.3192,43.3764,20288.0
2016-08-08 13:15:00,53.14,53.17,53.12,53.13,6026.0,43.3845,43.409,43.3682,43.3764,6026.0
2016-08-08 13:20:00,53.14,53.14,53.1,53.11,10311.0,43.3845,43.3845,43.3519,43.3601,10311.0
2016-08-08 13:25:00,53.09,53.12,53.09,53.11,4623.0,43.3437,43.3682,43.3437,43.3601,4623.0
2016-08-08 13:30:00,53.12,53.17,53.12,53.16,10336.0,43.3682,43.409,43.3682,43.4009,10336.0
2016-08-08 13:35:00,53.17,53.17,53.12,53.14,24193.0,43.409,43.409,43.3682,43.3845,24193.0
2016-08-08 13:40:00,53.14,53.21,53.13,53.21,13095.0,43.3845,43.4417,43.3764,43.4417,13095.0
2016-08-08 13:45:00,53.22,53.28,53.22,53.27,14321.0,43.4499,43.4988,43.4499,43.4907,14321.0
2016-08-08 13:50:00,53.28,53.33,53.27,53.33,14514.0,43.4988,43.5397,43.4907,43.5397,14514.0
2016-08-08 13:55:00,53.33,53.36,53.32,53.33,21248.0,43.5397,43.5642,43.5315,43.5397,21248.0
2016-08-08 14:00:00,53.33,53.37,53.33,53.35,28409.0,43.5397,43.5723,43.5397,43.556,28409.0
2016-08-08 14:05:00,53.34,53.35,53.33,53.35,12863.0,43.5478,43.556,43.5397,43.556,12863.0
2016-08-08 14:10:00,53.35,53.42,53.34,53.42,15945.0,43.556,43.6131,43.5478,43.6131,15945.0
2016-08-08 14:15:00,53.42,53.45,53.41,53.42,30998.0,43.6131,43.6376,43.605,43.6131,30998.0
2016-08-08 14:20:00,53.42,53.42,53.4,53.41,15754.0,43.6131,43.6131,43.5968,43.605,15754.0
2016-08-08 14:25:00,53.41,53.45,53.41,53.44,13230.0,43.605,43.6376,43.605,43.6295,13230.0
2016-08-08 14:30:00,53.45,53.47,53.43,53.46,22357.0,43.6376,43.654,43.6213,43.6458,22357.0
2016-08-08 14:35:00,53.47,53.49,53.46,53.48,18996.0,43.654,43.6703,43.6458,43.6621,18996.0
2016-08-08 14:40:00,53.49,53.51,53.48,53.48,30648.0,43.6703,43.6866,43.6621,43.6621,30648.0
2016-08-08 14:45:00,53.48,53.49,53.47,53.48,22273.0,43.6621,43.6703,43.654,43.6621,22273.0
2016-08-08 14:50:00,53.48,53.48,53.45,53.45,17218.0,43.6621,43.6621,43.6376,43.6376,17218.0
2016-08-08 14:55:00,53.46,53.47,53.45,53.47,16500.0,43.6458,43.654,43.6376,43.654,16500.0
2016-08-08 15:00:00,53.47,53.47,53.42,53.44,25782.0,43.654,43.654,43.6131,43.6295,25782.0
2016-08-08 15:05:00,53.45,53.45,53.41,53.42,33169.0,43.6376,43.6376,43.605,43.6131,33169.0
2016-08-08 15:10:00,53.42,53.44,53.42,53.43,18893.0,43.6131,43.6295,43.6131,43.6213,18893.0
2016-08-08 15:15:00,53.43,53.45,53.43,53.45,13267.0,43.6213,43.6376,43.6213,43.6376,13267.0
2016-08-08 15:20:00,53.44,53.49,53.44,53.49,34031.0,43.6295,43.6703,43.6295,43.6703,34031.0
2016-08-08 15:25:00,53.48,53.49,53.48,53.49,7758.0,43.6621,43.6703,43.6621,43.6703,7758.0
2016-08-08 15:30:00,53.49,53.54,53.48,53.54,35989.0,43.6703,43.7111,43.6621,43.7111,35989.0
2016-08-08 15:35:00,53.54,53.54,53.52,53.53,30816.0,43.7111,43.7111,43.6948,43.703,30816.0
2016-08-08 15:40:00,53.53,53.59,53.51,53.57,62720.0,43.703,43.7519,43.6866,43.7356,62720.0
2016-08-08 15:45:00,53.57,53.59,53.57,53.59,41835.0,43.7356,43.7519,43.7356,43.7519,41835.0
2016-08-08 15:50:00,53.58,53.59,53.55,53.55,92418.0,43.7438,43.7519,43.7193,43.7193,92418.0
2016-08-08 15:55:00,53.55,53.56,53.5,53.5,135357.0,43.7193,43.7274,43.6785,43.6785,135357.0
2016-08-09 09:30:00,53.22,53.25,53.0,53.2,43299.0,43.4499,43.4744,43.2702,43.4335,43299.0
2016-08-09 09:35:00,53.17,53.22,53.02,53.04,16638.0,43.409,43.4499,43.2866,43.3029,16638.0
2016-08-09 09:40:00,53.03,53.12,53.01,53.08,16361.0,43.2947,43.3682,43.2784,43.3356,16361.0
2016-08-09 09:45:00,53.09,53.1,53.0,53.08,22685.0,43.3437,43.3519,43.2702,43.3356,22685.0
2016-08-09 09:50:00,53.05,53.15,53.04,53.07,20100.0,43.3111,43.3927,43.3029,43.3274,20100.0
2016-08-09 09:55:00,53.07,53.15,53.02,53.02,21785.0,43.3274,43.3927,43.2866,43.2866,21785.0
2016-08-09 10:00:00,53.03,53.03,52.93,53.01,25997.0,43.2947,43.2947,43.2131,43.2784,25997.0
2016-08-09 10:05:00,53.01,53.01,52.96,52.97,16991.0,43.2784,43.2784,43.2376,43.2458,16991.0
2016-08-09 10:10:00,52.96,53.0,52.92,52.92,23170.0,43.2376,43.2702,43.2049,43.2049,23170.0
2016-08-09 10:15:00,52.92,53.05,52.91,53.04,17558.0,43.2049,43.3111,43.1968,43.3029,17558.0
2016-08-09 10:20:00,53.04,53.07,53.0,53.07,23922.0,43.3029,43.3274,43.2702,43.3274,23922.0
2016-08-09 10:25:00,53.09,53.2,53.09,53.13,15530.0,43.3437,43.4335,43.3437,43.3764,15530.0
2016-08-09 10:30:00,53.13,53.15,53.05,53.07,9777.0,43.3764,43.3927,43.3111,43.3274,9777.0
2016-08-09 10:35:00,53.07,53.07,53.02,53.03,12365.0,43.3274,43.3274,43.2866,43.2947,12365.0
2016-08-09 10:40:00,53.02,53.02,52.93,52.98,14831.0,43.2866,43.2866,43.2131,43.2539,14831.0
2016-08-09 10:45:00,52.97,52.97,52.86,52.9,22140.0,43.2458,43.2458,43.1559,43.1886,22140.0
2016-08-09 10:50:00,52.89,52.91,52.84,52.88,13388.0,43.1804,43.1968,43.1396,43.1723,13388.0
2016-08-09 10:55:00,52.88,52.92,52.87,52.91,12172.0,43.1723,43.2049,43.1641,43.1968,12172.0
2016-08-09 11:00:00,52.92,52.96,52.91,52.91,11899.0,43.2049,43.2376,43.1968,43.1968,11899.0
2016-08-09 11:05:00,52.91,52.93,52.88,52.89,16632.0,43.1968,43.2131,43.1723,43.1804,16632.0
2016-08-09 11:10:00,52.89,52.96,52.89,52.92,15825.0,43.1804,43.2376,43.1804,43.2049,15825.0
2016-08-09 11:15:00,52.93,52.95,52.92,52.92,10875.0,43.2131,43.2294,43.2049,43.2049,10875.0
2016-08-09 11:20:00,52.93,52.96,52.89,52.89,16589.0,43.2131,43.2376,43.1804,43.1804,16589.0
2016-08-09 11:25:00,52.89,52.93,52.86,52.93,25246.0,43.1804,43.2131,43.1559,43.2131,25246.0
2016-08-09 11:30:00,52.92,52.92,52.89,52.92,12200.0,43.2049,43.2049,43.1804,43.2049,12200.0
2016-08-09 11:35:00,52.92,52.92,52.79,52.8,16339.0,43.2049,43.2049,43.0988,43.107,16339.0
2016-08-09 11:40:00,52.8,52.83,52.8,52.83,6130.0,43.107,43.1315,43.107,43.1315,6130.0
2016-08-09 11:45:00,52.83,52.86,52.83,52.84,6603.0,43.1315,43.1559,43.1315,43.1396,6603.0
2016-08-09 11:50:00,52.85,52.85,52.78,52.81,7382.0,43.1478,43.1478,43.0906,43.1151,7382.0
2016-08-09 11:55:00,52.82,52.84,52.82,52.84,3000.0,43.1233,43.1396,43.1233,43.1396,3000.0
2016-08-09 12:00:00,52.85,52.85,52.81,52.82,6446.0,43.1478,43.1478,43.1151,43.1233,6446.0
2016-08-09 12:05:00,52.83,52.87,52.83,52.86,5922.0,43.1315,43.1641,43.1315,43.1559,5922.0
2016-08-09 12:10:00,52.87,52.95,52.86,52.91,5244.0,43.1641,43.2294,43.1559,43.1968,5244.0
2016-08-09 12:15:00,52.91,52.98,52.9,52.97,7350.0,43.1968,43.2539,43.1886,43.2458,7350.0
2016-08-09 12:20:00,52.96,52.97,52.89,52.9,6493.0,43.2376,43.2458,43.1804,43.1886,6493.0
2016-08-09 12:25:00,52.9,52.9,52.88,52.89,5650.0,43.1886,43.1886,43.1723,43.1804,5650.0
2016-08-09 12:30:00,52.9,52.9,52.78,52.81,22681.0,43.1886,43.1886,43.0906,43.1151,22681.0
2016-08-09 12:35:00,52.81,52.82,52.79,52.81,18402.0,43.1151,43.1233,43.0988,43.1151,18402.0
2016-08-09 12:40:00,52.81,52.83,52.79,52.81,9095.0,43.1151,43.1315,43.0988,43.1151,9095.0
2016-08-09 12:45:00,52.8,52.81,52.78,52.78,7322.0,43.107,43.1151,43.0906,43.0906,7322.0
2016-08-09 12:50:00,52.78,52.79,52.75,52.77,11579.0,43.0906,43.0988,43.0661,43.0825,11579.0
2016-08-09 12:55:00,52.76,52.77,52.75,52.76,6364.0,43.0743,43.0825,43.0661,43.0743,6364.0
2016-08-09 13:00:00,52.76,52.84,52.76,52.84,6718.0,43.0743,43.1396,43.0743,43.1396,6718.0
2016-08-09 13:05:00,52.84,52.86,52.82,52.84,5997.0,43.1396,43.1559,43.1233,43.1396,5997.0
2016-08-09 13:10:00,52.84,52.87,52.83,52.86,5175.0,43.1396,43.1641,43.1315,43.1559,5175.0
2016-08-09 13:15:00,52.86,52.91,52.86,52.9,13212.0,43.1559,43.1968,43.1559,43.1886,13212.0
2016-08-09 13:20:00,52.9,52.91,52.88,52.88,7294.0,43.1886,43.1968,43.1723,43.1723,7294.0
2016-08-09 13:25:00,52.89,52.9,52.86,52.86,8313.0,43.1804,43.1886,43.1559,43.1559,8313.0
2016-08-09 13:30:00,52.86,52.88,52.85,52.87,4674.0,43.1559,43.1723,43.1478,43.1641,4674.0
2016-08-09 13:35:00,52.87,52.88,52.85,52.85,4423.0,43.1641,43.1723,43.1478,43.1478,4423.0
2016-08-09 13:40:00,52.85,52.85,52.79,52.79,8575.0,43.1478,43.1478,43.0988,43.0988,8575.0
2016-08-09 13:45:00,52.78,52.78,52.74,52.76,12978.0,43.0906,43.0906,43.058,43.0743,12978.0
2016-08-09 13:50:00,52.76,52.77,52.73,52.75,5779.0,43.0743,43.0825,43.0498,43.0661,5779.0
2016-08-09 13:55:00,52.74,52.78,52.74,52.78,7319.0,43.058,43.0906,43.058,43.0906,7319.0
2016-08-09 14:00:00,52.78,52.78,52.76,52.77,3655.0,43.0906,43.0906,43.0743,43.0825,3655.0
2016-08-09 14:05:00,52.77,52.77,52.74,52.76,9228.0,43.0825,43.0825,43.058,43.0743,9228.0
2016-08-09 14:10:00,52.75,52.78,52.75,52.78,10578.0,43.0661,43.0906,43.0661,43.0906,10578.0
2016-08-09 14:15:00,52.78,52.78,52.75,52.76,5298.0,43.0906,43.0906,43.0661,43.0743,5298.0
2016-08-09 14:20:00,52.77,52.8,52.77,52.8,9666.0,43.0825,43.107,43.0825,43.107,9666.0
2016-08-09 14:25:00,52.8,52.81,52.79,52.79,13645.0,43.107,43.1151,43.0988,43.0988,13645.0
2016-08-09 14:30:00,52.79,52.8,52.71,52.71,14082.0,43.0988,43.107,43.0335,43.0335,14082.0
2016-08-09 14:35:00,52.72,52.75,52.71,52.74,18479.0,43.0417,43.0661,43.0335,43.058,18479.0
2016-08-09 14:40:00,52.75,52.76,52.74,52.76,9245.0,43.0661,43.0743,43.058,43.0743,9245.0
2016-08-09 14:45:00,52.76,52.78,52.75,52.75,6255.0,43.0743,43.0906,43.0661,43.0661,6255.0
2016-08-09 14:50:00,52.75,52.77,52.75,52.77,3570.0,43.0661,43.0825,43.0661,43.0825,3570.0
2016-08-09 14:55:00,52.77,52.8,52.77,52.79,6969.0,43.0825,43.107,43.0825,43.0988,6969.0
2016-08-09 15:00:00,52.79,52.79,52.72,52.72,9754.0,43.0988,43.0988,43.0417,43.0417,9754.0
2016-08-09 15:05:00,52.73,52.74,52.71,52.73,13012.0,43.0498,43.058,43.0335,43.0498,13012.0
2016-08-09 15:10:00,52.74,52.74,52.72,52.72,7934.0,43.058,43.058,43.0417,43.0417,7934.0
2016-08-09 15:15:00,52.73,52.74,52.7,52.71,17521.0,43.0498,43.058,43.0253,43.0335,17521.0
2016-08-09 15:20:00,52.72,52.77,52.71,52.77,8183.0,43.0417,43.0825,43.0335,43.0825,8183.0
2016-08-09 15:25:00,52.77,52.79,52.77,52.78,14622.0,43.0825,43.0988,43.0825,43.0906,14622.0
2016-08-09 15:30:00,52.78,52.8,52.76,52.78,22273.0,43.0906,43.107,43.0743,43.0906,22273.0
2016-08-09 15:35:00,52.79,52.8,52.77,52.77,22165.0,43.0988,43.107,43.0825,43.0825,22165.0
2016-08-09 15:40:00,52.77,52.8,52.76,52.78,33373.0,43.0825,43.107,43.0743,43.0906,33373.0
2016-08-09 15:45:00,52.79,52.8,52.78,52.79,41101.0,43.0988,43.107,43.0906,43.0988,41101.0
2016-08-09 15:50:00,52.8,52.8,52.78,52.79,36738.0,43.107,43.107,43.0906,43.0988,36738.0
2016-08-09 15:55:00,52.8,52.82,52.77,52.79,137191.0,43.107,43.1233,43.0825,43.0988,137191.0
2016-08-10 09:30:00,52.92,52.98,52.6,52.62,104811.0,43.2049,43.2539,42.9437,42.96,104811.0
2016-08-10 09:35:00,52.62,52.73,52.59,52.67,34308.0,42.96,43.0498,42.9355,43.0008,34308.0
2016-08-10 09:40:00,52.67,52.85,52.62,52.83,28275.0,43.0008,43.1478,42.96,43.1315,28275.0
2016-08-10 09:45:00,52.85,52.99,52.81,52.89,40082.0,43.1478,43.2621,43.1151,43.1804,40082.0
2016-08-10 09:50:00,52.92,52.95,52.84,52.88,30020.0,43.2049,43.2294,43.1396,43.1723,30020.0
2016-08-10 09:55:00,52.89,53.0,52.89,52.92,26923.0,43.1804,43.2702,43.1804,43.2049,26923.0
2016-08-10 10:00:00,52.92,52.92,52.77,52.8,18712.0,43.2049,43.2049,43.0825,43.107,18712.0
2016-08-10 10:05:00,52.8,52.82,52.69,52.76,25138.0,43.107,43.1233,43.0172,43.0743,25138.0
2016-08-10 10:10:00,52.77,52.77,52.68,52.7,24609.0,43.0825,43.0825,43.009,43.0253,24609.0
2016-08-10 10:15:00,52.7,52.74,52.67,52.67,26789.0,43.0253,43.058,43.0008,43.0008,26789.0
2016-08-10 10:20:00,52.67,52.86,52.66,52.86,28931.0,43.0008,43.1559,42.9927,43.1559,28931.0
2016-08-10 10:25:00,52.86,52.86,52.74,52.76,16682.0,43.1559,43.1559,43.058,43.0743,16682.0
2016-08-10 10:30:00,52.78,52.85,52.73,52.79,29347.0,43.0906,43.1478,43.0498,43.0988,29347.0
2016-08-10 10:35:00,52.79,52.89,52.76,52.76,34360.0,43.0988,43.1804,43.0743,43.0743,34360.0
2016-08-10 10:40:00,52.76,52.8,52.7,52.8,23485.0,43.0743,43.107,43.0253,43.107,23485.0
2016-08-10 10:45:00,52.79,52.83,52.75,52.75,24067.0,43.0988,43.1315,43.0661,43.0661,24067.0
2016-08-10 10:50:00,52.76,52.76,52.66,52.66,115971.0,43.0743,43.0743,42.9927,42.9927,115971.0
2016-08-10 10:55:00,52.66,52.66,52.54,52.56,11991.0,42.9927,42.9927,42.8947,42.911,11991.0
2016-08-10 11:00:00,52.57,52.67,52.56,52.65,21179.0,42.9192,43.0008,42.911,42.9845,21179.0
2016-08-10 11:05:00,52.63,52.64,52.5,52.61,329198.0,42.9682,42.9763,42.862,42.9518,329198.0
2016-08-10 11:10:00,52.63,52.63,52.52,52.53,79449.0,42.9682,42.9682,42.8784,42.8865,79449.0
2016-08-10 11:15:00,52.51,52.51,52.37,52.37,36795.0,42.8702,42.8702,42.7559,42.7559,36795.0
2016-08-10 11:20:00,52.37,52.41,52.35,52.37,20998.0,42.7559,42.7886,42.7396,42.7559,20998.0
2016-08-10 11:25:00,52.38,52.52,52.36,52.52,29714.0,42.7641,42.8784,42.7477,42.8784,29714.0
2016-08-10 11:30:00,52.53,52.61,52.5,52.59,46718.0,42.8865,42.9518,42.862,42.9355,46718.0
2016-08-10 11:35:00,52.6,52.73,52.59,52.68,84731.0,42.9437,43.0498,42.9355,43.009,84731.0
2016-08-10 11:40:00,52.68,52.68,52.61,52.65,14475.0,43.009,43.009,42.9518,42.9845,14475.0
2016-08-10 11:45:00,52.65,52.66,52.56,52.59,28679.0,42.9845,42.9927,42.911,42.9355,28679.0
2016-08-10 11:50:00,52.58,52.61,52.55,52.61,8596.0,42.9274,42.9518,42.9029,42.9518,8596.0
2016-08-10 11:55:00,52.61,52.68,52.59,52.66,19405.0,42.9518,43.009,42.9355,42.9927,19405.0
2016-08-10 12:00:00,52.66,52.67,52.62,52.64,21928.0,42.9927,43.0008,42.96,42.9763,21928.0
2016-08-10 12:05:00,52.64,52.72,52.64,52.7,15206.0,42.9763,43.0417,42.9763,43.0253,15206.0
2016-08-10 12:10:00,52.69,52.71,52.66,52.68,77279.0,43.0172,43.0335,42.9927,43.009,77279.0
2016-08-10 12:15:00,52.67,52.67,52.64,52.64,5829.0,43.0008,43.0008,42.9763,42.9763,5829.0
2016-08-10 12:20:00,52.66,52.66,52.56,52.57,10352.0,42.9927,42.9927,42.911,42.9192,10352.0
2016-08-10 12:25:00,52.56,52.58,52.53,52.56,14446.0,42.911,42.9274,42.8865,42.911,14446.0
2016-08-10 12:30:00,52.55,52.58,52.55,52.57,9126.0,42.9029,42.9274,42.9029,42.9192,9126.0
2016-08-10 12:35:00,52.58,52.58,52.53,52.55,11851.0,42.9274,42.9274,42.8865,42.9029,11851.0
2016-08-10 12:40:00,52.54,52.55,52.46,52.46,12221.0,42.8947,42.9029,42.8294,42.8294,12221.0
2016-08-10 12:45:00,52.47,52.5,52.46,52.47,11019.0,42.8375,42.862,42.8294,42.8375,11019.0
2016-08-10 12:50:00,52.48,52.52,52.46,52.49,22523.0,42.8457,42.8784,42.8294,42.8539,22523.0
2016-08-10 12:55:00,52.48,52.54,52.48,52.54,10171.0,42.8457,42.8947,42.8457,42.8947,10171.0
2016-08-10 13:00:00,52.54,52.56,52.53,52.54,8222.0,42.8947,42.911,42.8865,42.8947,8222.0
2016-08-10 13:05:00,52.53,52.63,52.51,52.63,39612.0,42.8865,42.9682,42.8702,42.9682,39612.0
2016-08-10 13:10:00,52.63,52.63,52.58,52.6,8053.0,42.9682,42.9682,42.9274,42.9437,8053.0
2016-08-10 13:15:00,52.59,52.6,52.55,52.58,17758.0,42.9355,42.9437,42.9029,42.9274,17758.0
2016-08-10 13:20:00,52.57,52.66,52.56,52.66,15013.0,42.9192,42.9927,42.911,42.9927,15013.0
2016-08-10 13:25:00,52.65,52.7,52.62,52.68,17235.0,42.9845,43.0253,42.96,43.009,17235.0
2016-08-10 13:30:00,52.68,52.69,52.63,52.63,9450.0,43.009,43.0172,42.9682,42.9682,9450.0
2016-08-10 13:35:00,52.62,52.68,52.61,52.66,7276.0,42.96,43.009,42.9518,42.9927,7276.0
2016-08-10 13:40:00,52.65,52.65,52.62,52.64,56764.0,42.9845,42.9845,42.96,42.9763,56764.0
2016-08-10 13:45:00,52.64,52.64,52.58,52.58,7791.0,42.9763,42.9763,42.9274,42.9274,7791.0
2016-08-10 13:50:00,52.58,52.6,52.55,52.55,25227.0,42.9274,42.9437,42.9029,42.9029,25227.0
2016-08-10 13:55:00,52.55,52.56,52.51,52.52,15619.0,42.9029,42.911,42.8702,42.8784,15619.0
2016-08-10 14:00:00,52.53,52.6,52.52,52.58,12361.0,42.8865,42.9437,42.8784,42.9274,12361.0
2016-08-10 14:05:00,52.58,52.58,52.5,52.52,29987.0,42.9274,42.9274,42.862,42.8784,29987.0
2016-08-10 14:10:00,52.52,52.54,52.46,52.47,16952.0,42.8784,42.8947,42.8294,42.8375,16952.0
2016-08-10 14:15:00,52.47,52.5,52.43,52.44,9120.0,42.8375,42.862,42.8049,42.8131,9120.0
2016-08-10 14:20:00,52.45,52.48,52.42,52.47,8739.0,42.8212,42.8457,42.7967,42.8375,8739.0
2016-08-10 14:25:00,52.47,52.48,52.41,52.41,12468.0,42.8375,42.8457,42.7886,42.7886,12468.0
2016-08-10 14:30:00,52.41,52.43,52.4,52.4,14989.0,42.7886,42.8049,42.7804,42.7804,14989.0
2016-08-10 14:35:00,52.4,52.43,52.4,52.42,10570.0,42.7804,42.8049,42.7804,42.7967,10570.0
2016-08-10 14:40:00,52.42,52.43,52.4,52.41,8879.0,42.7967,42.8049,42.7804,42.7886,8879.0
2016-08-10 14:45:00,52.41,52.41,52.37,52.41,21083.0,42.7886,42.7886,42.7559,42.7886,21083.0
2016-08-10 14:50:00,52.4,52.43,52.39,52.39,11072.0,42.7804,42.8049,42.7722,42.7722,11072.0
2016-08-10 14:55:00,52.39,52.41,52.38,52.4,12402.0,42.7722,42.7886,42.7641,42.7804,12402.0
2016-08-10 15:00:00,52.4,52.4,52.38,52.4,15997.0,42.7804,42.7804,42.7641,42.7804,15997.0
2016-08-10 15:05:00,52.39,52.43,52.39,52.43,9892.0,42.7722,42.8049,42.7722,42.8049,9892.0
2016-08-10 15:10:00,52.43,52.44,52.41,52.44,12929.0,42.8049,42.8131,42.7886,42.8131,12929.0
2016-08-10 15:15:00,52.43,52.44,52.43,52.43,10163.0,42.8049,42.8131,42.8049,42.8049,10163.0
2016-08-10 15:20:00,52.43,52.49,52.43,52.49,15923.0,42.8049,42.8539,42.8049,42.8539,15923.0
2016-08-10 15:25:00,52.49,52.52,52.48,52.48,28939.0,42.8539,42.8784,42.8457,42.8457,28939.0
2016-08-10 15:30:00,52.48,52.49,52.44,52.46,19571.0,42.8457,42.8539,42.8131,42.8294,19571.0
2016-08-10 15:35:00,52.45,52.47,52.39,52.39,22324.0,42.8212,42.8375,42.7722,42.7722,22324.0
2016-08-10 15:40:00,52.4,52.46,52.39,52.39,24004.0,42.7804,42.8294,42.7722,42.7722,24004.0
2016-08-10 15:45:00,52.4,52.45,52.39,52.41,29893.0,42.7804,42.8212,42.7722,42.7886,29893.0
2016-08-10 15:50:00,52.42,52.42,52.37,52.38,61916.0,42.7967,42.7967,42.7559,42.7641,61916.0
2016-08-10 15:55:00,52.38,52.41,52.3,52.34,291449.0,42.7641,42.7886,42.6988,42.7314,291449.0
2016-08-11 09:30:00,52.57,52.8,52.33,52.39,59231.0,42.9192,43.107,42.7232,42.7722,59231.0
2016-08-11 09:35:00,52.35,52.4,52.27,52.39,17850.0,42.7396,42.7804,42.6743,42.7722,17850.0
2016-08-11 09:40:00,52.41,52.56,52.32,52.36,17891.0,42.7886,42.911,42.7151,42.7477,17891.0
2016-08-11 09:45:00,52.35,52.44,52.18,52.19,27244.0,42.7396,42.8131,42.6008,42.6089,27244.0
2016-08-11 09:50:00,52.2,52.3,52.2,52.28,22886.0,42.6171,42.6988,42.6171,42.6824,22886.0
2016-08-11 09:55:00,52.3,52.33,52.12,52.15,18965.0,42.6988,42.7232,42.5518,42.5763,18965.0
2016-08-11 10:00:00,52.14,52.26,52.12,52.15,19424.0,42.5681,42.6661,42.5518,42.5763,19424.0
2016-08-11 10:05:00,52.15,52.17,52.09,52.1,15150.0,42.5763,42.5926,42.5273,42.5355,15150.0
2016-08-11 10:10:00,52.1,52.14,52.02,52.08,21504.0,42.5355,42.5681,42.4702,42.5191,21504.0
2016-08-11 10:15:00,52.08,52.13,52.05,52.08,20283.0,42.5191,42.56,42.4946,42.5191,20283.0
2016-08-11 10:20:00,52.09,52.15,52.06,52.13,16099.0,42.5273,42.5763,42.5028,42.56,16099.0
2016-08-11 10:25:00,52.12,52.17,52.08,52.09,27867.0,42.5518,42.5926,42.5191,42.5273,27867.0
2016-08-11 10:30:00,52.09,52.21,52.09,52.18,16286.0,42.5273,42.6253,42.5273,42.6008,16286.0
2016-08-11 10:35:00,52.18,52.36,52.18,52.32,23183.0,42.6008,42.7477,42.6008,42.7151,23183.0
2016-08-11 10:40:00,52.31,52.32,52.23,52.26,16566.0,42.7069,42.7151,42.6416,42.6661,16566.0
2016-08-11 10:45:00,52.26,52.3,52.25,52.27,21129.0,42.6661,42.6988,42.6579,42.6743,21129.0
2016-08-11 10:50:00,52.27,52.3,52.24,52.24,21269.0,42.6743,42.6988,42.6498,42.6498,21269.0
2016-08-11 10:55:00,52.24,52.25,52.2,52.24,18256.0,42.6498,42.6579,42.6171,42.6498,18256.0
2016-08-11 11:00:00,52.24,52.26,52.11,52.12,27815.0,42.6498,42.6661,42.5436,42.5518,27815.0
2016-08-11 11:05:00,52.11,52.11,52.03,52.05,41464.0,42.5436,42.5436,42.4783,42.4946,41464.0
2016-08-11 11:10:00,52.04,52.09,52.0,52.08,113119.0,42.4865,42.5273,42.4538,42.5191,113119.0
2016-08-11 11:15:00,52.08,52.15,52.08,52.08,89537.0,42.5191,42.5763,42.5191,42.5191,89537.0
2016-08-11 11:20:00,52.09,52.12,52.08,52.1,39681.0,42.5273,42.5518,42.5191,42.5355,39681.0
2016-08-11 11:25:00,52.1,52.11,52.02,52.08,20470.0,42.5355,42.5436,42.4702,42.5191,20470.0
2016-08-11 11:30:00,52.08,52.17,52.08,52.17,19961.0,42.5191,42.5926,42.5191,42.5926,19961.0
2016-08-11 11:35:00,52.17,52.2,52.13,52.16,13254.0,42.5926,42.6171,42.56,42.5845,13254.0
2016-08-11 11:40:00,52.17,52.19,52.13,52.18,22681.0,42.5926,42.6089,42.56,42.6008,22681.0
2016-08-11 11:45:00,52.18,52.2,52.16,52.18,17821.0,42.6008,42.6171,42.5845,42.6008,17821.0
2016-08-11 11:50:00,52.18,52.18,52.1,52.1,14288.0,42.6008,42.6008,42.5355,42.5355,14288.0
2016-08-11 11:55:00,52.1,52.23,52.1,52.22,42867.0,42.5355,42.6416,42.5355,42.6334,42867.0
2016-08-11 12:00:00,52.22,52.29,52.22,52.29,18597.0,42.6334,42.6906,42.6334,42.6906,18597.0
2016-08-11 12:05:00,52.29,52.37,52.25,52.37,18487.0,42.6906,42.7559,42.6579,42.7559,18487.0
2016-08-11 12:10:00,52.37,52.4,52.36,52.37,13108.0,42.7559,42.7804,42.7477,42.7559,13108.0
2016-08-11 12:15:00,52.37,52.38,52.31,52.33,10853.0,42.7559,42.7641,42.7069,42.7232,10853.0
2016-08-11 12:20:00,52.32,52.33,52.28,52.33,37607.0,42.7151,42.7232,42.6824,42.7232,37607.0
2016-08-11 12:25:00,52.34,52.34,52.3,52.33,8787.0,42.7314,42.7314,42.6988,42.7232,8787.0
2016-08-11 12:30:00,52.33,52.39,52.33,52.38,24690.0,42.7232,42.7722,42.7232,42.7641,24690.0
2016-08-11 12:35:00,52.37,52.37,52.32,52.34,10150.0,42.7559,42.7559,42.7151,42.7314,10150.0
2016-08-11 12:40:00,52.34,52.36,52.33,52.35,9583.0,42.7314,42.7477,42.7232,42.7396,9583.0
2016-08-11 12:45:00,52.35,52.37,52.3,52.35,51558.0,42.7396,42.7559,42.6988,42.7396,51558.0
2016-08-11 12:50:00,52.34,52.36,52.32,52.34,11466.0,42.7314,42.7477,42.7151,42.7314,11466.0
2016-08-11 12:55:00,52.35,52.35,52.33,52.35,8930.0,42.7396,42.7396,42.7232,42.7396,8930.0
2016-08-11 13:00:00,52.36,52.38,52.32,52.33,27426.0,42.7477,42.7641,42.7151,42.7232,27426.0
2016-08-11 13:05:00,52.33,52.34,52.3,52.31,10588.0,42.7232,42.7314,42.6988,42.7069,10588.0
2016-08-11 13:10:00,52.31,52.34,52.31,52.32,13422.0,42.7069,42.7314,42.7069,42.7151,13422.0
2016-08-11 13:15:00,52.31,52.33,52.29,52.29,10797.0,42.7069,42.7232,42.6906,42.6906,10797.0
2016-08-11 13:20:00,52.29,52.31,52.29,52.29,6834.0,42.6906,42.7069,42.6906,42.6906,6834.0
2016-08-11 13:25:00,52.29,52.29,52.26,52.28,20204.0,42.6906,42.6906,42.6661,42.6824,20204.0
2016-08-11 13:30:00,52.29,52.31,52.28,52.29,19943.0,42.6906,42.7069,42.6824,42.6906,19943.0
2016-08-11 13:35:00,52.28,52.3,52.26,52.27,10434.0,42.6824,42.6988,42.6661,42.6743,10434.0
2016-08-11 13:40:00,52.26,52.27,52.22,52.25,6707.0,42.6661,42.6743,42.6334,42.6579,6707.0
2016-08-11 13:45:00,52.26,52.3,52.26,52.29,5389.0,42.6661,42.6988,42.6661,42.6906,5389.0
2016-08-11 13:50:00,52.3,52.31,52.28,52.3,21632.0,42.6988,42.7069,42.6824,42.6988,21632.0
2016-08-11 13:55:00,52.3,52.31,52.27,52.27,11966.0,42.6988,42.7069,42.6743,42.6743,11966.0
2016-08-11 14:00:00,52.28,52.34,52.28,52.33,15551.0,42.6824,42.7314,42.6824,42.7232,15551.0
2016-08-11 14:05:00,52.34,52.37,52.31,52.32,19683.0,42.7314,42.7559,42.7069,42.7151,19683.0
2016-08-11 14:10:00,52.32,52.41,52.31,52.41,22205.0,42.7151,42.7886,42.7069,42.7886,22205.0
2016-08-11 14:15:00,52.41,52.47,52.35,52.38,48108.0,42.7886,42.8375,42.7396,42.7641,48108.0
2016-08-11 14:20:00,52.37,52.39,52.34,52.39,10759.0,42.7559,42.7722,42.7314,42.7722,10759.0
2016-08-11 14:25:00,52.39,52.44,52.38,52.39,10438.0,42.7722,42.8131,42.7641,42.7722,10438.0
2016-08-11 14:30:00,52.39,52.4,52.34,52.35,27648.0,42.7722,42.7804,42.7314,42.7396,27648.0
2016-08-11 14:35:00,52.35,52.39,52.34,52.35,17037.0,42.7396,42.7722,42.7314,42.7396,17037.0
2016-08-11 14:40:00,52.36,52.37,52.32,52.33,14190.0,42.7477,42.7559,42.7151,42.7232,14190.0
2016-08-11 14:45:00,52.33,52.36,52.31,52.32,9458.0,42.7232,42.7477,42.7069,42.7151,9458.0
2016-08-11 14:50:00,52.32,52.37,52.29,52.29,19624.0,42.7151,42.7559,42.6906,42.6906,19624.0
2016-08-11 14:55:00,52.29,52.31,52.22,52.3,15172.0,42.6906,42.7069,42.6334,42.6988,15172.0
2016-08-11 15:00:00,52.3,52.33,52.3,52.3,20186.0,42.6988,42.7232,42.6988,42.6988,20186.0
2016-08-11 15:05:00,52.31,52.36,52.3,52.35,17923.0,42.7069,42.7477,42.6988,42.7396,17923.0
2016-08-11 15:10:00,52.35,52.35,52.3,52.32,15226.0,42.7396,42.7396,42.6988,42.7151,15226.0
2016-08-11 15:15:00,52.32,52.32,52.26,52.32,22814.0,42.7151,42.7151,42.6661,42.7151,22814.0
2016-08-11 15:20:00,52.32,52.35,52.29,52.33,23294.0,42.7151,42.7396,42.6906,42.7232,23294.0
2016-08-11 15:25:00,52.33,52.35,52.29,52.35,24601.0,42.7232,42.7396,42.6906,42.7396,24601.0
2016-08-11 15:30:00,52.34,52.35,52.33,52.35,26675.0,42.7314,42.7396,42.7232,42.7396,26675.0
2016-08-11 15:35:00,52.35,52.36,52.33,52.36,54182.0,42.7396,42.7477,42.7232,42.7477,54182.0
2016-08-11 15:40:00,52.36,52.37,52.35,52.36,42790.0,42.7477,42.7559,42.7396,42.7477,42790.0
2016-08-11 15:45:00,52.37,52.43,52.32,52.32,99652.0,42.7559,42.8049,42.7151,42.7151,99652.0
2016-08-11 15:50:00,52.32,52.38,52.31,52.37,100928.0,42.7151,42.7641,42.7069,42.7559,100928.0
2016-08-11 15:55:00,52.37,52.39,52.33,52.34,153155.0,42.7559,42.7722,42.7232,42.7314,153155.0
2016-08-12 09:30:00,52.1,52.19,51.91,51.92,59422.0,42.5355,42.6089,42.3804,42.3885,59422.0
2016-08-12 09:35:00,51.91,52.01,51.88,51.89,15862.0,42.3804,42.462,42.3559,42.364,15862.0
2016-08-12 09:40:00,51.89,51.93,51.76,51.85,39775.0,42.364,42.3967,42.2579,42.3314,39775.0
2016-08-12 09:45:00,51.89,51.91,51.83,51.87,37569.0,42.364,42.3804,42.315,42.3477,37569.0
2016-08-12 09:50:00,51.87,51.98,51.81,51.96,20999.0,42.3477,42.4375,42.2987,42.4212,20999.0
2016-08-12 09:55:00,51.97,52.02,51.89,51.93,19729.0,42.4293,42.4702,42.364,42.3967,19729.0
2016-08-12 10:00:00,51.98,51.99,51.82,51.84,36850.0,42.4375,42.4457,42.3069,42.3232,36850.0
2016-08-12 10:05:00,51.85,51.93,51.79,51.87,17919.0,42.3314,42.3967,42.2824,42.3477,17919.0
2016-08-12 10:10:00,51.87,51.89,51.8,51.87,13769.0,42.3477,42.364,42.2905,42.3477,13769.0
2016-08-12 10:15:00,51.88,51.89,51.74,51.75,52817.0,42.3559,42.364,42.2416,42.2497,52817.0
2016-08-12 10:20:00,51.74,51.77,51.56,51.57,144397.0,42.2416,42.2661,42.0946,42.1028,144397.0
2016-08-12 10:25:00,51.56,51.62,51.36,51.39,65249.0,42.0946,42.1436,41.9313,41.9558,65249.0
2016-08-12 10:30:00,51.39,51.49,51.39,51.41,51032.0,41.9558,42.0375,41.9558,41.9721,51032.0
2016-08-12 10:35:00,51.39,51.41,51.28,51.28,66888.0,41.9558,41.9721,41.866,41.866,66888.0
2016-08-12 10:40:00,51.29,51.29,51.15,51.18,55886.0,41.8742,41.8742,41.7599,41.7844,55886.0
2016-08-12 10:45:00,51.19,51.31,51.17,51.29,38304.0,41.7925,41.8905,41.7762,41.8742,38304.0
2016-08-12 10:50:00,51.29,51.38,51.25,51.35,29080.0,41.8742,41.9476,41.8415,41.9232,29080.0
2016-08-12 10:55:00,51.34,51.46,51.34,51.41,11888.0,41.915,42.013,41.915,41.9721,11888.0
2016-08-12 11:00:00,51.4,51.42,51.38,51.4,11799.0,41.964,41.9803,41.9476,41.964,11799.0
2016-08-12 11:05:00,51.41,51.43,51.31,51.32,21817.0,41.9721,41.9885,41.8905,41.8987,21817.0
2016-08-12 11:10:00,51.32,51.33,51.26,51.28,16303.0,41.8987,41.9068,41.8497,41.866,16303.0
2016-08-12 11:15:00,51.28,51.33,51.21,51.24,22718.0,41.866,41.9068,41.8089,41.8333,22718.0
2016-08-12 11:20:00,51.24,51.37,51.23,51.36,10265.0,41.8333,41.9395,41.8252,41.9313,10265.0
2016-08-12 11:25:00,51.35,51.37,51.25,51.37,10056.0,41.9232,41.9395,41.8415,41.9395,10056.0
2016-08-12 11:30:00,51.37,51.43,51.36,51.38,11985.0,41.9395,41.9885,41.9313,41.9476,11985.0
2016-08-12 11:35:00,51.38,51.43,51.26,51.27,23011.0,41.9476,41.9885,41.8497,41.8578,23011.0
2016-08-12 11:40:00,51.28,51.29,51.23,51.23,14296.0,41.866,41.8742,41.8252,41.8252,14296.0
2016-08-12 11:45:00,51.23,51.25,51.15,51.15,49062.0,41.8252,41.8415,41.7599,41.7599,49062.0
2016-08-12 11:50:00,51.16,51.16,51.03,51.05,84605.0,41.768,41.768,41.6619,41.6782,84605.0
2016-08-12 11:55:00,51.06,51.12,50.9,50.93,68824.0,41.6864,41.7354,41.5558,41.5803,68824.0
2016-08-12 12:00:00,50.93,51.07,50.91,51.06,38986.0,41.5803,41.6946,41.5639,41.6864,38986.0
2016-08-12 12:05:00,51.07,51.07,50.95,51.06,28132.0,41.6946,41.6946,41.5966,41.6864,28132.0
2016-08-12 12:10:00,51.05,51.12,51.03,51.05,14979.0,41.6782,41.7354,41.6619,41.6782,14979.0
2016-08-12 12:15:00,51.06,51.07,50.94,50.94,20440.0,41.6864,41.6946,41.5884,41.5884,20440.0
2016-08-12 12:20:00,50.94,51.01,50.93,50.97,20321.0,41.5884,41.6456,41.5803,41.6129,20321.0
2016-08-12 12:25:00,50.98,50.99,50.91,50.95,23865.0,41.6211,41.6292,41.5639,41.5966,23865.0
2016-08-12 12:30:00,50.95,51.07,50.94,51.02,25877.0,41.5966,41.6946,41.5884,41.6537,25877.0
2016-08-12 12:35:00,51.02,51.02,50.97,50.97,17722.0,41.6537,41.6537,41.6129,41.6129,17722.0
2016-08-12 12:40:00,50.98,50.98,50.86,50.87,21214.0,41.6211,41.6211,41.5231,41.5313,21214.0
2016-08-12 12:45:00,50.88,50.88,50.8,50.81,19779.0,41.5394,41.5394,41.4741,41.4823,19779.0
2016-08-12 12:50:00,50.81,50.89,50.8,50.85,16597.0,41.4823,41.5476,41.4741,41.5149,16597.0
2016-08-12 12:55:00,50.86,50.9,50.83,50.85,23355.0,41.5231,41.5558,41.4986,41.5149,23355.0
2016-08-12 13:00:00,50.85,50.89,50.83,50.88,11038.0,41.5149,41.5476,41.4986,41.5394,11038.0
2016-08-12 13:05:00,50.88,50.88,50.71,50.72,86838.0,41.5394,41.5394,41.4006,41.4088,86838.0
2016-08-12 13:10:00,50.71,50.75,50.69,50.73,62316.0,41.4006,41.4333,41.3843,41.417,62316.0
2016-08-12 13:15:00,50.74,50.8,50.73,50.77,32469.0,41.4251,41.4741,41.417,41.4496,32469.0
2016-08-12 13:20:00,50.77,50.78,50.75,50.78,17268.0,41.4496,41.4578,41.4333,41.4578,17268.0
2016-08-12 13:25:00,50.78,50.8,50.75,50.77,25762.0,41.4578,41.4741,41.4333,41.4496,25762.0
2016-08-12 13:30:00,50.77,50.77,50.69,50.72,25881.0,41.4496,41.4496,41.3843,41.4088,25881.0
2016-08-12 13:35:00,50.73,50.78,50.73,50.75,22007.0,41.417,41.4578,41.417,41.4333,22007.0
2016-08-12 13:40:00,50.75,50.81,50.75,50.77,34963.0,41.4333,41.4823,41.4333,41.4496,34963.0
2016-08-12 13:45:00,50.78,50.78,50.72,50.72,24549.0,41.4578,41.4578,41.4088,41.4088,24549.0
2016-08-12 13:50:00,50.73,50.74,50.66,50.68,64523.0,41.417,41.4251,41.3598,41.3762,64523.0
2016-08-12 13:55:00,50.69,50.73,50.68,50.7,23070.0,41.3843,41.417,41.3762,41.3925,23070.0
2016-08-12 14:00:00,50.7,50.74,50.69,50.73,17433.0,41.3925,41.4251,41.3843,41.417,17433.0
2016-08-12 14:05:00,50.72,50.82,50.72,50.79,22094.0,41.4088,41.4905,41.4088,41.466,22094.0
2016-08-12 14:10:00,50.79,50.89,50.79,50.86,25124.0,41.466,41.5476,41.466,41.5231,25124.0
2016-08-12 14:15:00,50.87,50.87,50.77,50.78,49791.0,41.5313,41.5313,41.4496,41.4578,49791.0
2016-08-12 14:20:00,50.78,50.78,50.67,50.68,31808.0,41.4578,41.4578,41.368,41.3762,31808.0
2016-08-12 14:25:00,50.67,50.68,50.62,50.68,41411.0,41.368,41.3762,41.3272,41.3762,41411.0
2016-08-12 14:30:00,50.67,50.68,50.6,50.64,22103.0,41.368,41.3762,41.3108,41.3435,22103.0
2016-08-12 14:35:00,50.64,50.69,50.61,50.61,22023.0,41.3435,41.3843,41.319,41.319,22023.0
2016-08-12 14:40:00,50.6,50.66,50.59,50.65,25330.0,41.3108,41.3598,41.3027,41.3517,25330.0
2016-08-12 14:45:00,50.65,50.66,50.61,50.62,13242.0,41.3517,41.3598,41.319,41.3272,13242.0
2016-08-12 14:50:00,50.61,50.67,50.6,50.62,20303.0,41.319,41.368,41.3108,41.3272,20303.0
2016-08-12 14:55:00,50.62,50.65,50.6,50.65,14006.0,41.3272,41.3517,41.3108,41.3517,14006.0
2016-08-12 15:00:00,50.64,50.66,50.6,50.64,22084.0,41.3435,41.3598,41.3108,41.3435,22084.0
2016-08-12 15:05:00,50.64,50.66,50.62,50.64,33848.0,41.3435,41.3598,41.3272,41.3435,33848.0
2016-08-12 15:10:00,50.63,50.64,50.61,50.63,25015.0,41.3353,41.3435,41.319,41.3353,25015.0
2016-08-12 15:15:00,50.64,50.64,50.6,50.62,25355.0,41.3435,41.3435,41.3108,41.3272,25355.0
2016-08-12 15:20:00,50.62,50.64,50.6,50.64,18584.0,41.3272,41.3435,41.3108,41.3435,18584.0
2016-08-12 15:25:00,50.63,50.64,50.6,50.64,24809.0,41.3353,41.3435,41.3108,41.3435,24809.0
2016-08-12 15:30:00,50.64,50.68,50.63,50.67,40358.0,41.3435,41.3762,41.3353,41.368,40358.0
2016-08-12 15:35:00,50.66,50.72,50.66,50.72,53674.0,41.3598,41.4088,41.3598,41.4088,53674.0
2016-08-12 15:40:00,50.72,50.76,50.71,50.76,51146.0,41.4088,41.4415,41.4006,41.4415,51146.0
2016-08-12 15:45:00,50.76,50.76,50.69,50.71,58640.0,41.4415,41.4415,41.3843,41.4006,58640.0
2016-08-12 15:50:00,50.71,50.71,50.68,50.68,72201.0,41.4006,41.4006,41.3762,41.3762,72201.0
2016-08-12 15:55:00,50.69,50.71,50.68,50.69,207778.0,41.3843,41.4006,41.3762,41.3843,207778.0
2016-08-15 09:30:00,50.98,50.98,50.62,50.73,73321.0,41.6211,41.6211,41.3272,41.417,73321.0
2016-08-15 09:35:00,50.73,51.04,50.73,50.96,33675.0,41.417,41.6701,41.417,41.6048,33675.0
2016-08-15 09:40:00,50.95,50.95,50.76,50.77,29803.0,41.5966,41.5966,41.4415,41.4496,29803.0
2016-08-15 09:45:00,50.78,51.0,50.78,50.97,56626.0,41.4578,41.6374,41.4578,41.6129,56626.0
2016-08-15 09:50:00,50.96,51.02,50.88,50.88,43330.0,41.6048,41.6537,41.5394,41.5394,43330.0
2016-08-15 09:55:00,50.87,50.96,50.83,50.9,47712.0,41.5313,41.6048,41.4986,41.5558,47712.0
2016-08-15 10:00:00,50.9,50.93,50.86,50.93,44295.0,41.5558,41.5803,41.5231,41.5803,44295.0
2016-08-15 10:05:00,50.94,51.06,50.92,51.06,36174.0,41.5884,41.6864,41.5721,41.6864,36174.0
2016-08-15 10:10:00,51.07,51.17,51.06,51.11,32806.0,41.6946,41.7762,41.6864,41.7272,32806.0
2016-08-15 10:15:00,51.1,51.17,51.07,51.17,34550.0,41.7191,41.7762,41.6946,41.7762,34550.0
2016-08-15 10:20:00,51.17,51.36,51.17,51.34,17889.0,41.7762,41.9313,41.7762,41.915,17889.0
2016-08-15 10:25:00,51.35,51.4,51.31,51.31,26416.0,41.9232,41.964,41.8905,41.8905,26416.0
2016-08-15 10:30:00,51.32,51.45,51.32,51.39,24210.0,41.8987,42.0048,41.8987,41.9558,24210.0
2016-08-15 10:35:00,51.4,51.41,51.34,51.35,21726.0,41.964,41.9721,41.915,41.9232,21726.0
2016-08-15 10:40:00,51.34,51.34,51.29,51.31,30082.0,41.915,41.915,41.8742,41.8905,30082.0
2016-08-15 10:45:00,51.3,51.38,51.3,51.33,15971.0,41.8823,41.9476,41.8823,41.9068,15971.0
2016-08-15 10:50:00,51.34,51.4,51.34,51.4,12262.0,41.915,41.964,41.915,41.964,12262.0
2016-08-15 10:55:00,51.41,51.42,51.33,51.36,24885.0,41.9721,41.9803,41.9068,41.9313,24885.0
2016-08-15 11:00:00,51.36,51.39,51.33,51.33,22268.0,41.9313,41.9558,41.9068,41.9068,22268.0
2016-08-15 11:05:00,51.33,51.37,51.32,51.36,32260.0,41.9068,41.9395,41.8987,41.9313,32260.0
2016-08-15 11:10:00,51.36,51.5,51.36,51.49,32756.0,41.9313,42.0456,41.9313,42.0375,32756.0
2016-08-15 11:15:00,51.49,51.51,51.46,51.48,25955.0,42.0375,42.0538,42.013,42.0293,25955.0
2016-08-15 11:20:00,51.47,51.5,51.47,51.48,23118.0,42.0211,42.0456,42.0211,42.0293,23118.0
2016-08-15 11:25:00,51.47,51.54,51.47,51.53,30939.0,42.0211,42.0783,42.0211,42.0701,30939.0
2016-08-15 11:30:00,51.52,51.53,51.5,51.52,55522.0,42.0619,42.0701,42.0456,42.0619,55522.0
2016-08-15 11:35:00,51.51,51.53,51.48,51.53,38114.0,42.0538,42.0701,42.0293,42.0701,38114.0
2016-08-15 11:40:00,51.53,51.56,51.53,51.56,33800.0,42.0701,42.0946,42.0701,42.0946,33800.0
2016-08-15 11:45:00,51.54,51.64,51.54,51.62,28373.0,42.0783,42.1599,42.0783,42.1436,28373.0
2016-08-15 11:50:00,51.62,51.65,51.62,51.64,15219.0,42.1436,42.1681,42.1436,42.1599,15219.0
2016-08-15 11:55:00,51.64,51.76,51.63,51.76,20131.0,42.1599,42.2579,42.1518,42.2579,20131.0
2016-08-15 12:00:00,51.75,51.75,51.72,51.74,16655.0,42.2497,42.2497,42.2252,42.2416,16655.0
2016-08-15 12:05:00,51.74,51.81,51.7,51.81,16701.0,42.2416,42.2987,42.2089,42.2987,16701.0
2016-08-15 12:10:00,51.8,51.84,51.79,51.81,17651.0,42.2905,42.3232,42.2824,42.2987,17651.0
2016-08-15 12:15:00,51.81,51.87,51.79,51.87,49421.0,42.2987,42.3477,42.2824,42.3477,49421.0
2016-08-15 12:20:00,51.88,51.88,51.84,51.84,9068.0,42.3559,42.3559,42.3232,42.3232,9068.0
2016-08-15 12:25:00,51.84,51.88,51.84,51.86,8053.0,42.3232,42.3559,42.3232,42.3395,8053.0
2016-08-15 12:30:00,51.85,51.85,51.81,51.82,13456.0,42.3314,42.3314,42.2987,42.3069,13456.0
2016-08-15 12:35:00,51.81,51.82,51.75,51.76,14296.0,42.2987,42.3069,42.2497,42.2579,14296.0
2016-08-15 12:40:00,51.77,51.81,51.76,51.79,6794.0,42.2661,42.2987,42.2579,42.2824,6794.0
2016-08-15 12:45:00,51.8,51.85,51.79,51.82,11642.0,42.2905,42.3314,42.2824,42.3069,11642.0
2016-08-15 12:50:00,51.81,51.81,51.77,51.77,9151.0,42.2987,42.2987,42.2661,42.2661,9151.0
2016-08-15 12:55:00,51.77,51.79,51.76,51.78,9052.0,42.2661,42.2824,42.2579,42.2742,9052.0
2016-08-15 13:00:00,51.79,51.79,51.77,51.77,15866.0,42.2824,42.2824,42.2661,42.2661,15866.0
2016-08-15 13:05:00,51.76,51.76,51.73,51.75,10223.0,42.2579,42.2579,42.2334,42.2497,10223.0
2016-08-15 13:10:00,51.74,51.79,51.73,51.77,11528.0,42.2416,42.2824,42.2334,42.2661,11528.0
2016-08-15 13:15:00,51.78,51.8,51.77,51.79,9220.0,42.2742,42.2905,42.2661,42.2824,9220.0
2016-08-15 13:20:00,51.79,51.81,51.78,51.79,10665.0,42.2824,42.2987,42.2742,42.2824,10665.0
2016-08-15 13:25:00,51.79,51.83,51.79,51.83,5391.0,42.2824,42.315,42.2824,42.315,5391.0
2016-08-15 13:30:00,51.82,51.82,51.73,51.74,31955.0,42.3069,42.3069,42.2334,42.2416,31955.0
2016-08-15 13:35:00,51.73,51.76,51.7,51.76,16148.0,42.2334,42.2579,42.2089,42.2579,16148.0
2016-08-15 13:40:00,51.76,51.77,51.75,51.75,8647.0,42.2579,42.2661,42.2497,42.2497,8647.0
2016-08-15 13:45:00,51.74,51.74,51.72,51.73,12490.0,42.2416,42.2416,42.2252,42.2334,12490.0
2016-08-15 13:50:00,51.74,51.75,51.73,51.73,20923.0,42.2416,42.2497,42.2334,42.2334,20923.0
2016-08-15 13:55:00,51.73,51.74,51.72,51.74,7741.0,42.2334,42.2416,42.2252,42.2416,7741.0
2016-08-15 14:00:00,51.73,51.73,51.7,51.73,29370.0,42.2334,42.2334,42.2089,42.2334,29370.0
2016-08-15 14:05:00,51.73,51.74,51.67,51.68,17503.0,42.2334,42.2416,42.1844,42.1926,17503.0
2016-08-15 14:10:00,51.68,51.69,51.68,51.69,9240.0,42.1926,42.2007,42.1926,42.2007,9240.0
2016-08-15 14:15:00,51.68,51.69,51.67,51.69,24919.0,42.1926,42.2007,42.1844,42.2007,24919.0
2016-08-15 14:20:00,51.69,51.76,51.68,51.73,15086.0,42.2007,42.2579,42.1926,42.2334,15086.0
2016-08-15 14:25:00,51.73,51.79,51.72,51.78,13265.0,42.2334,42.2824,42.2252,42.2742,13265.0
2016-08-15 14:30:00,51.79,51.79,51.73,51.73,22353.0,42.2824,42.2824,42.2334,42.2334,22353.0
2016-08-15 14:35:00,51.72,51.73,51.71,51.72,18451.0,42.2252,42.2334,42.2171,42.2252,18451.0
2016-08-15 14:40:00,51.72,51.75,51.71,51.75,25116.0,42.2252,42.2497,42.2171,42.2497,25116.0
2016-08-15 14:45:00,51.75,51.75,51.7,51.71,30194.0,42.2497,42.2497,42.2089,42.2171,30194.0
2016-08-15 14:50:00,51.7,51.71,51.69,51.69,18416.0,42.2089,42.2171,42.2007,42.2007,18416.0
2016-08-15 14:55:00,51.7,51.71,51.69,51.7,42488.0,42.2089,42.2171,42.2007,42.2089,42488.0
2016-08-15 15:00:00,51.7,51.72,51.69,51.72,18904.0,42.2089,42.2252,42.2007,42.2252,18904.0
2016-08-15 15:05:00,51.72,51.77,51.7,51.73,77935.0,42.2252,42.2661,42.2089,42.2334,77935.0
2016-08-15 15:10:00,51.73,51.73,51.7,51.71,19964.0,42.2334,42.2334,42.2089,42.2171,19964.0
2016-08-15 15:15:00,51.71,51.72,51.66,51.7,29173.0,42.2171,42.2252,42.1762,42.2089,29173.0
2016-08-15 15:20:00,51.71,51.72,51.68,51.68,20777.0,42.2171,42.2252,42.1926,42.1926,20777.0
2016-08-15 15:25:00,51.69,51.71,51.67,51.69,18400.0,42.2007,42.2171,42.1844,42.2007,18400.0
2016-08-15 15:30:00,51.68,51.69,51.66,51.68,19011.0,42.1926,42.2007,42.1762,42.1926,19011.0
2016-08-15 15:35:00,51.68,51.68,51.66,51.66,27589.0,42.1926,42.1926,42.1762,42.1762,27589.0
2016-08-15 15:40:00,51.65,51.67,51.62,51.66,58275.0,42.1681,42.1844,42.1436,42.1762,58275.0
2016-08-15 15:45:00,51.66,51.67,51.62,51.63,36012.0,42.1762,42.1844,42.1436,42.1518,36012.0
2016-08-15 15:50:00,51.62,51.63,51.61,51.63,48756.0,42.1436,42.1518,42.1354,42.1518,48756.0
2016-08-15 15:55:00,51.63,51.63,51.56,51.58,156635.0,42.1518,42.1518,42.0946,42.1109,156635.0
2016-08-16 09:30:00,51.7,51.87,51.51,51.68,39078.0,42.2089,42.3477,42.0538,42.1926,39078.0
2016-08-16 09:35:00,51.66,51.67,51.41,51.46,8462.0,42.1762,42.1844,41.9721,42.013,8462.0
2016-08-16 09:40:00,51.43,51.51,51.38,51.39,16104.0,41.9885,42.0538,41.9476,41.9558,16104.0
2016-08-16 09:45:00,51.41,51.52,51.39,51.39,16810.0,41.9721,42.0619,41.9558,41.9558,16810.0
2016-08-16 09:50:00,51.4,51.4,51.27,51.29,15520.0,41.964,41.964,41.8578,41.8742,15520.0
2016-08-16 09:55:00,51.29,51.42,51.28,51.37,17348.0,41.8742,41.9803,41.866,41.9395,17348.0
2016-08-16 10:00:00,51.34,51.4,51.31,51.4,14664.0,41.915,41.964,41.8905,41.964,14664.0
2016-08-16 10:05:00,51.38,51.41,51.31,51.32,37959.0,41.9476,41.9721,41.8905,41.8987,37959.0
2016-08-16 10:10:00,51.29,51.34,51.29,51.3,14812.0,41.8742,41.915,41.8742,41.8823,14812.0
2016-08-16 10:15:00,51.32,51.41,51.3,51.36,21789.0,41.8987,41.9721,41.8823,41.9313,21789.0
2016-08-16 10:20:00,51.36,51.36,51.29,51.31,14892.0,41.9313,41.9313,41.8742,41.8905,14892.0
2016-08-16 10:25:00,51.32,51.39,51.3,51.33,15775.0,41.8987,41.9558,41.8823,41.9068,15775.0
2016-08-16 10:30:00,51.33,51.41,51.32,51.37,15575.0,41.9068,41.9721,41.8987,41.9395,15575.0
2016-08-16 10:35:00,51.37,51.52,51.37,51.49,22985.0,41.9395,42.0619,41.9395,42.0375,22985.0
2016-08-16 10:40:00,51.5,51.52,51.43,51.43,12493.0,42.0456,42.0619,41.9885,41.9885,12493.0
2016-08-16 10:45:00,51.43,51.44,51.35,51.37,14226.0,41.9885,41.9966,41.9232,41.9395,14226.0
2016-08-16 10:50:00,51.38,51.42,51.36,51.36,8772.0,41.9476,41.9803,41.9313,41.9313,8772.0
2016-08-16 10:55:00,51.36,51.36,51.24,51.25,8372.0,41.9313,41.9313,41.8333,41.8415,8372.0
2016-08-16 11:00:00,51.25,51.31,51.24,51.31,12739.0,41.8415,41.8905,41.8333,41.8905,12739.0
2016-08-16 11:05:00,51.3,51.33,51.29,51.3,10126.0,41.8823,41.9068,41.8742,41.8823,10126.0
2016-08-16 11:10:00,51.3,51.3,51.26,51.27,28660.0,41.8823,41.8823,41.8497,41.8578,28660.0
2016-08-16 11:15:00,51.27,51.33,51.26,51.29,11221.0,41.8578,41.9068,41.8497,41.8742,11221.0
2016-08-16 11:20:00,51.3,51.31,51.2,51.23,8939.0,41.8823,41.8905,41.8007,41.8252,8939.0
2016-08-16 11:25:00,51.23,51.23,51.19,51.21,6669.0,41.8252,41.8252,41.7925,41.8089,6669.0
2016-08-16 11:30:00,51.22,51.25,51.18,51.19,15766.0,41.817,41.8415,41.7844,41.7925,15766.0
2016-08-16 11:35:00,51.2,51.2,51.16,51.16,15899.0,41.8007,41.8007,41.768,41.768,15899.0
2016-08-16 11:40:00,51.16,51.2,51.16,51.17,8311.0,41.768,41.8007,41.768,41.7762,8311.0
2016-08-16 11:45:00,51.19,51.19,51.13,51.16,10810.0,41.7925,41.7925,41.7435,41.768,10810.0
2016-08-16 11:50:00,51.17,51.26,51.17,51.26,14652.0,41.7762,41.8497,41.7762,41.8497,14652.0
2016-08-16 11:55:00,51.26,51.29,51.25,51.27,13203.0,41.8497,41.8742,41.8415,41.8578,13203.0
2016-08-16 12:00:00,51.26,51.26,51.2,51.22,26745.0,41.8497,41.8497,41.8007,41.817,26745.0
2016-08-16 12:05:00,51.22,51.22,51.13,51.13,10015.0,41.817,41.817,41.7435,41.7435,10015.0
2016-08-16 12:10:00,51.12,51.12,51.04,51.04,34498.0,41.7354,41.7354,41.6701,41.6701,34498.0
2016-08-16 12:15:00,51.04,51.08,51.01,51.05,28852.0,41.6701,41.7027,41.6456,41.6782,28852.0
2016-08-16 12:20:00,51.05,51.06,51.03,51.06,7101.0,41.6782,41.6864,41.6619,41.6864,7101.0
2016-08-16 12:25:00,51.06,51.07,50.99,51.0,8534.0,41.6864,41.6946,41.6292,41.6374,8534.0
2016-08-16 12:30:00,51.0,51.09,51.0,51.09,9936.0,41.6374,41.7109,41.6374,41.7109,9936.0
2016-08-16 12:35:00,51.09,51.09,50.99,51.0,9652.0,41.7109,41.7109,41.6292,41.6374,9652.0
2016-08-16 12:40:00,51.01,51.09,51.01,51.07,9664.0,41.6456,41.7109,41.6456,41.6946,9664.0
2016-08-16 12:45:00,51.07,51.15,51.07,51.14,10390.0,41.6946,41.7599,41.6946,41.7517,10390.0
2016-08-16 12:50:00,51.13,51.14,51.11,51.11,4873.0,41.7435,41.7517,41.7272,41.7272,4873.0
2016-08-16 12:55:00,51.11,51.11,51.07,51.09,2900.0,41.7272,41.7272,41.6946,41.7109,2900.0
2016-08-16 13:00:00,51.08,51.16,51.08,51.16,9997.0,41.7027,41.768,41.7027,41.768,9997.0
2016-08-16 13:05:00,51.16,51.16,51.13,51.13,6200.0,41.768,41.768,41.7435,41.7435,6200.0
2016-08-16 13:10:00,51.14,51.14,51.08,51.09,9759.0,41.7517,41.7517,41.7027,41.7109,9759.0
2016-08-16 13:15:00,51.08,51.12,51.07,51.08,8880.0,41.7027,41.7354,41.6946,41.7027,8880.0
2016-08-16 13:20:00,51.1,51.12,51.09,51.1,5532.0,41.7191,41.7354,41.7109,41.7191,5532.0
2016-08-16 13:25:00,51.09,51.11,51.08,51.09,5744.0,41.7109,41.7272,41.7027,41.7109,5744.0
2016-08-16 13:30:00,51.08,51.09,51.06,51.09,3692.0,41.7027,41.7109,41.6864,41.7109,3692.0
2016-08-16 13:35:00,51.08,51.11,51.06,51.11,6992.0,41.7027,41.7272,41.6864,41.7272,6992.0
2016-08-16 13:40:00,51.1,51.11,51.03,51.03,14481.0,41.7191,41.7272,41.6619,41.6619,14481.0
2016-08-16 13:45:00,51.02,51.05,51.01,51.04,11940.0,41.6537,41.6782,41.6456,41.6701,11940.0
2016-08-16 13:50:00,51.05,51.07,51.03,51.04,7975.0,41.6782,41.6946,41.6619,41.6701,7975.0
2016-08-16 13:55:00,51.05,51.05,51.0,51.01,3631.0,41.6782,41.6782,41.6374,41.6456,3631.0
2016-08-16 14:00:00,51.01,51.02,50.99,51.02,12054.0,41.6456,41.6537,41.6292,41.6537,12054.0
2016-08-16 14:05:00,51.03,51.07,51.02,51.04,12504.0,41.6619,41.6946,41.6537,41.6701,12504.0
2016-08-16 14:10:00,51.04,51.07,51.04,51.07,6944.0,41.6701,41.6946,41.6701,41.6946,6944.0
2016-08-16 14:15:00,51.06,51.06,51.01,51.01,7150.0,41.6864,41.6864,41.6456,41.6456,7150.0
2016-08-16 14:20:00,51.0,51.01,50.96,50.97,6911.0,41.6374,41.6456,41.6048,41.6129,6911.0
2016-08-16 14:25:00,50.97,51.0,50.93,51.0,15094.0,41.6129,41.6374,41.5803,41.6374,15094.0
2016-08-16 14:30:00,50.99,51.0,50.96,50.96,12428.0,41.6292,41.6374,41.6048,41.6048,12428.0
2016-08-16 14:35:00,50.96,50.96,50.91,50.94,6974.0,41.6048,41.6048,41.5639,41.5884,6974.0
2016-08-16 14:40:00,50.93,50.95,50.93,50.95,7401.0,41.5803,41.5966,41.5803,41.5966,7401.0
2016-08-16 14:45:00,50.95,50.95,50.92,50.94,6122.0,41.5966,41.5966,41.5721,41.5884,6122.0
2016-08-16 14:50:00,50.94,51.03,50.94,51.02,9511.0,41.5884,41.6619,41.5884,41.6537,9511.0
2016-08-16 14:55:00,51.03,51.03,50.98,51.0,5480.0,41.6619,41.6619,41.6211,41.6374,5480.0
2016-08-16 15:00:00,51.01,51.01,50.98,50.99,5678.0,41.6456,41.6456,41.6211,41.6292,5678.0
2016-08-16 15:05:00,50.99,51.0,50.98,50.98,7530.0,41.6292,41.6374,41.6211,41.6211,7530.0
2016-08-16 15:10:00,50.98,50.98,50.94,50.95,11021.0,41.6211,41.6211,41.5884,41.5966,11021.0
2016-08-16 15:15:00,50.95,50.95,50.9,50.92,8572.0,41.5966,41.5966,41.5558,41.5721,8572.0
2016-08-16 15:20:00,50.93,50.95,50.92,50.95,12358.0,41.5803,41.5966,41.5721,41.5966,12358.0
2016-08-16 15:25:00,50.95,50.95,50.92,50.94,12780.0,41.5966,41.5966,41.5721,41.5884,12780.0
2016-08-16 15:30:00,50.94,50.94,50.9,50.91,13273.0,41.5884,41.5884,41.5558,41.5639,13273.0
2016-08-16 15:35:00,50.91,50.92,50.85,50.86,20302.0,41.5639,41.5721,41.5149,41.5231,20302.0
2016-08-16 15:40:00,50.85,50.89,50.85,50.85,21504.0,41.5149,41.5476,41.5149,41.5149,21504.0
2016-08-16 15:45:00,50.86,50.9,50.85,50.87,33343.0,41.5231,41.5558,41.5149,41.5313,33343.0
2016-08-16 15:50:00,50.87,50.88,50.83,50.83,32106.0,41.5313,41.5394,41.4986,41.4986,32106.0
2016-08-16 15:55:00,50.83,50.84,50.73,50.74,135378.0,41.4986,41.5068,41.417,41.4251,135378.0
2016-08-17 09:30:00,50.55,50.7,50.4,50.4,49430.0,41.27,41.3925,41.1476,41.1476,49430.0
2016-08-17 09:35:00,50.39,50.48,50.31,50.46,33504.0,41.1394,41.2129,41.0741,41.1965,33504.0
2016-08-17 09:40:00,50.48,50.5,50.37,50.38,17302.0,41.2129,41.2292,41.1231,41.1312,17302.0
2016-08-17 09:45:00,50.37,50.57,50.36,50.56,19150.0,41.1231,41.2863,41.1149,41.2782,19150.0
2016-08-17 09:50:00,50.55,50.56,50.47,50.47,6468.0,41.27,41.2782,41.2047,41.2047,6468.0
2016-08-17 09:55:00,50.47,50.54,50.41,50.41,10231.0,41.2047,41.2619,41.1557,41.1557,10231.0
2016-08-17 10:00:00,50.39,50.45,50.38,50.4,21817.0,41.1394,41.1884,41.1312,41.1476,21817.0
2016-08-17 10:05:00,50.39,50.46,50.38,50.46,20655.0,41.1394,41.1965,41.1312,41.1965,20655.0
2016-08-17 10:10:00,50.46,50.53,50.45,50.47,28929.0,41.1965,41.2537,41.1884,41.2047,28929.0
2016-08-17 10:15:00,50.47,50.47,50.39,50.45,16447.0,41.2047,41.2047,41.1394,41.1884,16447.0
2016-08-17 10:20:00,50.45,50.45,50.33,50.4,18980.0,41.1884,41.1884,41.0904,41.1476,18980.0
2016-08-17 10:25:00,50.4,50.44,50.39,50.39,9206.0,41.1476,41.1802,41.1394,41.1394,9206.0
2016-08-17 10:30:00,50.4,50.52,50.4,50.45,32263.0,41.1476,41.2455,41.1476,41.1884,32263.0
2016-08-17 10:35:00,50.45,50.46,50.39,50.4,20545.0,41.1884,41.1965,41.1394,41.1476,20545.0
2016-08-17 10:40:00,50.39,50.44,50.28,50.28,59902.0,41.1394,41.1802,41.0496,41.0496,59902.0
2016-08-17 10:45:00,50.29,50.44,50.27,50.44,131665.0,41.0578,41.1802,41.0414,41.1802,131665.0
2016-08-17 10:50:00,50.42,50.44,50.3,50.36,25187.0,41.1639,41.1802,41.0659,41.1149,25187.0
2016-08-17 10:55:00,50.36,50.5,50.36,50.45,20120.0,41.1149,41.2292,41.1149,41.1884,20120.0
2016-08-17 11:00:00,50.45,50.5,50.41,50.46,12356.0,41.1884,41.2292,41.1557,41.1965,12356.0
2016-08-17 11:05:00,50.47,50.5,50.45,50.5,13226.0,41.2047,41.2292,41.1884,41.2292,13226.0
2016-08-17 11:10:00,50.49,50.59,50.49,50.58,25758.0,41.221,41.3027,41.221,41.2945,25758.0
2016-08-17 11:15:00,50.59,50.67,50.59,50.62,14661.0,41.3027,41.368,41.3027,41.3272,14661.0
2016-08-17 11:20:00,50.63,50.69,50.5,50.53,12813.0,41.3353,41.3843,41.2292,41.2537,12813.0
2016-08-17 11:25:00,50.53,50.56,50.49,50.5,6039.0,41.2537,41.2782,41.221,41.2292,6039.0
2016-08-17 11:30:00,50.51,50.57,50.49,50.49,11317.0,41.2374,41.2863,41.221,41.221,11317.0
2016-08-17 11:35:00,50.49,50.5,50.43,50.44,5542.0,41.221,41.2292,41.172,41.1802,5542.0
2016-08-17 11:40:00,50.43,50.48,50.4,50.46,17485.0,41.172,41.2129,41.1476,41.1965,17485.0
2016-08-17 11:45:00,50.45,50.48,50.44,50.48,7648.0,41.1884,41.2129,41.1802,41.2129,7648.0
2016-08-17 11:50:00,50.47,50.51,50.46,50.5,9405.0,41.2047,41.2374,41.1965,41.2292,9405.0
2016-08-17 11:55:00,50.5,50.5,50.41,50.43,7208.0,41.2292,41.2292,41.1557,41.172,7208.0
2016-08-17 12:00:00,50.42,50.46,50.42,50.45,11380.0,41.1639,41.1965,41.1639,41.1884,11380.0
2016-08-17 12:05:00,50.46,50.5,50.43,50.49,10885.0,41.1965,41.2292,41.172,41.221,10885.0
2016-08-17 12:10:00,50.49,50.54,50.49,50.51,11074.0,41.221,41.2619,41.221,41.2374,11074.0
2016-08-17 12:15:00,50.52,50.55,50.48,50.48,34354.0,41.2455,41.27,41.2129,41.2129,34354.0
2016-08-17 12:20:00,50.48,50.48,50.38,50.39,13764.0,41.2129,41.2129,41.1312,41.1394,13764.0
2016-08-17 12:25:00,50.39,50.43,50.39,50.42,9918.0,41.1394,41.172,41.1394,41.1639,9918.0
2016-08-17 12:30:00,50.42,50.45,50.41,50.45,9298.0,41.1639,41.1884,41.1557,41.1884,9298.0
2016-08-17 12:35:00,50.46,50.46,50.36,50.37,18954.0,41.1965,41.1965,41.1149,41.1231,18954.0
2016-08-17 12:40:00,50.37,50.38,50.32,50.32,12173.0,41.1231,41.1312,41.0822,41.0822,12173.0
2016-08-17 12:45:00,50.32,50.42,50.32,50.41,29074.0,41.0822,41.1639,41.0822,41.1557,29074.0
2016-08-17 12:50:00,50.41,50.42,50.37,50.41,22488.0,41.1557,41.1639,41.1231,41.1557,22488.0
2016-08-17 12:55:00,50.41,50.43,50.37,50.38,15075.0,41.1557,41.172,41.1231,41.1312,15075.0
2016-08-17 13:00:00,50.37,50.44,50.37,50.41,22755.0,41.1231,41.1802,41.1231,41.1557,22755.0
2016-08-17 13:05:00,50.4,50.44,50.39,50.43,8619.0,41.1476,41.1802,41.1394,41.172,8619.0
2016-08-17 13:10:00,50.43,50.44,50.41,50.43,17876.0,41.172,41.1802,41.1557,41.172,17876.0
2016-08-17 13:15:00,50.42,50.43,50.38,50.38,6951.0,41.1639,41.172,41.1312,41.1312,6951.0
2016-08-17 13:20:00,50.37,50.39,50.36,50.38,9071.0,41.1231,41.1394,41.1149,41.1312,9071.0
2016-08-17 13:25:00,50.38,50.43,50.38,50.41,13352.0,41.1312,41.172,41.1312,41.1557,13352.0
2016-08-17 13:30:00,50.41,50.43,50.4,50.42,9166.0,41.1557,41.172,41.1476,41.1639,9166.0
2016-08-17 13:35:00,50.41,50.49,50.41,50.49,9862.0,41.1557,41.221,41.1557,41.221,9862.0
2016-08-17 13:40:00,50.49,50.52,50.45,50.45,16785.0,41.221,41.2455,41.1884,41.1884,16785.0
2016-08-17 13:45:00,50.46,50.47,50.42,50.43,11400.0,41.1965,41.2047,41.1639,41.172,11400.0
2016-08-17 13:50:00,50.43,50.45,50.42,50.44,13601.0,41.172,41.1884,41.1639,41.1802,13601.0
2016-08-17 13:55:00,50.43,50.45,50.41,50.43,9301.0,41.172,41.1884,41.1557,41.172,9301.0
2016-08-17 14:00:00,50.42,50.52,50.29,50.5,36071.0,41.1639,41.2455,41.0578,41.2292,36071.0
2016-08-17 14:05:00,50.49,50.56,50.45,50.56,15637.0,41.221,41.2782,41.1884,41.2782,15637.0
2016-08-17 14:10:00,50.56,50.75,50.56,50.73,29745.0,41.2782,41.4333,41.2782,41.417,29745.0
2016-08-17 14:15:00,50.74,50.75,50.61,50.66,14424.0,41.4251,41.4333,41.319,41.3598,14424.0
2016-08-17 14:20:00,50.67,50.7,50.58,50.61,13820.0,41.368,41.3925,41.2945,41.319,13820.0
2016-08-17 14:25:00,50.6,50.72,50.58,50.68,22762.0,41.3108,41.4088,41.2945,41.3762,22762.0
2016-08-17 14:30:00,50.67,50.7,50.59,50.68,14159.0,41.368,41.3925,41.3027,41.3762,14159.0
2016-08-17 14:35:00,50.7,50.7,50.61,50.63,14400.0,41.3925,41.3925,41.319,41.3353,14400.0
2016-08-17 14:40:00,50.62,50.62,50.54,50.54,13657.0,41.3272,41.3272,41.2619,41.2619,13657.0
2016-08-17 14:45:00,50.54,50.62,50.53,50.62,16456.0,41.2619,41.3272,41.2537,41.3272,16456.0
2016-08-17 14:50:00,50.62,50.63,50.57,50.59,12303.0,41.3272,41.3353,41.2863,41.3027,12303.0
2016-08-17 14:55:00,50.59,50.6,50.56,50.57,14242.0,41.3027,41.3108,41.2782,41.2863,14242.0
2016-08-17 15:00:00,50.57,50.61,50.55,50.56,30461.0,41.2863,41.319,41.27,41.2782,30461.0
2016-08-17 15:05:00,50.56,50.6,50.52,50.53,45253.0,41.2782,41.3108,41.2455,41.2537,45253.0
2016-08-17 15:10:00,50.53,50.54,50.45,50.49,23252.0,41.2537,41.2619,41.1884,41.221,23252.0
2016-08-17 15:15:00,50.49,50.5,50.45,50.47,25525.0,41.221,41.2292,41.1884,41.2047,25525.0
2016-08-17 15:20:00,50.47,50.48,50.44,50.47,24484.0,41.2047,41.2129,41.1802,41.2047,24484.0
2016-08-17 15:25:00,50.47,50.49,50.42,50.43,26179.0,41.2047,41.221,41.1639,41.172,26179.0
2016-08-17 15:30:00,50.43,50.49,50.42,50.49,56971.0,41.172,41.221,41.1639,41.221,56971.0
2016-08-17 15:35:00,50.49,50.52,50.47,50.48,51060.0,41.221,41.2455,41.2047,41.2129,51060.0
2016-08-17 15:40:00,50.48,50.51,50.45,50.51,45743.0,41.2129,41.2374,41.1884,41.2374,45743.0
2016-08-17 15:45:00,50.51,50.53,50.47,50.5,101780.0,41.2374,41.2537,41.2047,41.2292,101780.0
2016-08-17 15:50:00,50.5,50.53,50.5,50.53,53005.0,41.2292,41.2537,41.2292,41.2537,53005.0
2016-08-17 15:55:00,50.53,50.56,50.49,50.54,268334.0,41.2537,41.2782,41.221,41.2619,268334.0
2016-08-18 09:30:00,50.75,50.83,50.43,50.45,48895.0,41.4333,41.4986,41.172,41.1884,48895.0
2016-08-18 09:35:00,50.44,50.47,50.29,50.41,16833.0,41.1802,41.2047,41.0578,41.1557,16833.0
2016-08-18 09:40:00,50.42,50.44,50.3,50.38,15774.0,41.1639,41.1802,41.0659,41.1312,15774.0
2016-08-18 09:45:00,50.41,50.41,50.31,50.38,12606.0,41.1557,41.1557,41.0741,41.1312,12606.0
2016-08-18 09:50:00,50.37,50.47,50.35,50.47,10401.0,41.1231,41.2047,41.1067,41.2047,10401.0
2016-08-18 09:55:00,50.48,50.51,50.43,50.46,15181.0,41.2129,41.2374,41.172,41.1965,15181.0
2016-08-18 10:00:00,50.45,50.53,50.4,50.51,11406.0,41.1884,41.2537,41.1476,41.2374,11406.0
2016-08-18 10:05:00,50.54,50.6,50.53,50.57,17086.0,41.2619,41.3108,41.2537,41.2863,17086.0
2016-08-18 10:10:00,50.58,50.69,50.58,50.67,15833.0,41.2945,41.3843,41.2945,41.368,15833.0
2016-08-18 10:15:00,50.67,50.68,50.51,50.52,40287.0,41.368,41.3762,41.2374,41.2455,40287.0
2016-08-18 10:20:00,50.54,50.55,50.46,50.46,14669.0,41.2619,41.27,41.1965,41.1965,14669.0
2016-08-18 10:25:00,50.46,50.47,50.36,50.4,14013.0,41.1965,41.2047,41.1149,41.1476,14013.0
2016-08-18 10:30:00,50.41,50.59,50.41,50.59,13004.0,41.1557,41.3027,41.1557,41.3027,13004.0
2016-08-18 10:35:00,50.59,50.63,50.5,50.63,17111.0,41.3027,41.3353,41.2292,41.3353,17111.0
2016-08-18 10:40:00,50.63,50.68,50.61,50.61,15253.0,41.3353,41.3762,41.319,41.319,15253.0
2016-08-18 10:45:00,50.6,50.6,50.57,50.6,10119.0,41.3108,41.3108,41.2863,41.3108,10119.0
2016-08-18 10:50:00,50.6,50.61,50.57,50.6,16477.0,41.3108,41.319,41.2863,41.3108,16477.0
2016-08-18 10:55:00,50.6,50.64,50.6,50.61,15422.0,41.3108,41.3435,41.3108,41.319,15422.0
2016-08-18 11:00:00,50.62,50.67,50.61,50.64,16052.0,41.3272,41.368,41.319,41.3435,16052.0
2016-08-18 11:05:00,50.65,50.72,50.64,50.7,22359.0,41.3517,41.4088,41.3435,41.3925,22359.0
2016-08-18 11:10:00,50.7,50.7,50.63,50.63,6996.0,41.3925,41.3925,41.3353,41.3353,6996.0
2016-08-18 11:15:00,50.65,50.65,50.59,50.61,8478.0,41.3517,41.3517,41.3027,41.319,8478.0
2016-08-18 11:20:00,50.61,50.7,50.61,50.7,8544.0,41.319,41.3925,41.319,41.3925,8544.0
2016-08-18 11:25:00,50.71,50.75,50.71,50.73,8002.0,41.4006,41.4333,41.4006,41.417,8002.0
2016-08-18 11:30:00,50.73,50.78,50.73,50.74,11441.0,41.417,41.4578,41.417,41.4251,11441.0
2016-08-18 11:35:00,50.74,50.95,50.67,50.87,65981.0,41.4251,41.5966,41.368,41.5313,65981.0
2016-08-18 11:40:00,50.86,50.86,50.81,50.83,16355.0,41.5231,41.5231,41.4823,41.4986,16355.0
2016-08-18 11:45:00,50.83,50.86,50.78,50.81,15082.0,41.4986,41.5231,41.4578,41.4823,15082.0
2016-08-18 11:50:00,50.8,50.84,50.78,50.81,14192.0,41.4741,41.5068,41.4578,41.4823,14192.0
2016-08-18 11:55:00,50.81,50.82,50.75,50.75,8721.0,41.4823,41.4905,41.4333,41.4333,8721.0
2016-08-18 12:00:00,50.75,50.75,50.65,50.65,10584.0,41.4333,41.4333,41.3517,41.3517,10584.0
2016-08-18 12:05:00,50.66,50.73,50.66,50.7,16081.0,41.3598,41.417,41.3598,41.3925,16081.0
2016-08-18 12:10:00,50.71,50.73,50.69,50.73,4397.0,41.4006,41.417,41.3843,41.417,4397.0
2016-08-18 12:15:00,50.73,50.76,50.72,50.73,16019.0,41.417,41.4415,41.4088,41.417,16019.0
2016-08-18 12:20:00,50.74,50.76,50.68,50.71,20674.0,41.4251,41.4415,41.3762,41.4006,20674.0
2016-08-18 12:25:00,50.72,50.72,50.65,50.65,10913.0,41.4088,41.4088,41.3517,41.3517,10913.0
2016-08-18 12:30:00,50.66,50.68,50.62,50.66,17131.0,41.3598,41.3762,41.3272,41.3598,17131.0
2016-08-18 12:35:00,50.66,50.68,50.63,50.68,6358.0,41.3598,41.3762,41.3353,41.3762,6358.0
2016-08-18 12:40:00,50.67,50.72,50.66,50.72,9744.0,41.368,41.4088,41.3598,41.4088,9744.0
2016-08-18 12:45:00,50.72,50.77,50.71,50.74,14451.0,41.4088,41.4496,41.4006,41.4251,14451.0
2016-08-18 12:50:00,50.74,50.78,50.72,50.73,8050.0,41.4251,41.4578,41.4088,41.417,8050.0
2016-08-18 12:55:00,50.73,50.75,50.72,50.75,8880.0,41.417,41.4333,41.4088,41.4333,8880.0
2016-08-18 13:00:00,50.75,50.78,50.74,50.78,15843.0,41.4333,41.4578,41.4251,41.4578,15843.0
2016-08-18 13:05:00,50.78,50.81,50.76,50.8,13414.0,41.4578,41.4823,41.4415,41.4741,13414.0
2016-08-18 13:10:00,50.8,50.86,50.79,50.86,6172.0,41.4741,41.5231,41.466,41.5231,6172.0
2016-08-18 13:15:00,50.86,50.86,50.79,50.8,8765.0,41.5231,41.5231,41.466,41.4741,8765.0
2016-08-18 13:20:00,50.8,50.85,50.79,50.82,11035.0,41.4741,41.5149,41.466,41.4905,11035.0
2016-08-18 13:25:00,50.82,50.85,50.81,50.82,10889.0,41.4905,41.5149,41.4823,41.4905,10889.0
2016-08-18 13:30:00,50.82,50.85,50.82,50.83,9065.0,41.4905,41.5149,41.4905,41.4986,9065.0
2016-08-18 13:35:00,50.82,50.86,50.81,50.86,9919.0,41.4905,41.5231,41.4823,41.5231,9919.0
2016-08-18 13:40:00,50.86,50.89,50.84,50.86,18526.0,41.5231,41.5476,41.5068,41.5231,18526.0
2016-08-18 13:45:00,50.86,50.87,50.78,50.81,14729.0,41.5231,41.5313,41.4578,41.4823,14729.0
2016-08-18 13:50:00,50.81,50.87,50.8,50.87,10583.0,41.4823,41.5313,41.4741,41.5313,10583.0
2016-08-18 13:55:00,50.87,50.91,50.86,50.86,13115.0,41.5313,41.5639,41.5231,41.5231,13115.0
2016-08-18 14:00:00,50.87,50.88,50.82,50.84,22545.0,41.5313,41.5394,41.4905,41.5068,22545.0
2016-08-18 14:05:00,50.84,50.86,50.82,50.84,21881.0,41.5068,41.5231,41.4905,41.5068,21881.0
2016-08-18 14:10:00,50.84,50.86,50.83,50.85,14310.0,41.5068,41.5231,41.4986,41.5149,14310.0
2016-08-18 14:15:00,50.84,50.9,50.84,50.89,21150.0,41.5068,41.5558,41.5068,41.5476,21150.0
2016-08-18 14:20:00,50.89,50.91,50.86,50.87,13033.0,41.5476,41.5639,41.5231,41.5313,13033.0
2016-08-18 14:25:00,50.87,50.9,50.86,50.87,10279.0,41.5313,41.5558,41.5231,41.5313,10279.0
2016-08-18 14:30:00,50.88,50.89,50.81,50.87,20863.0,41.5394,41.5476,41.4823,41.5313,20863.0
2016-08-18 14:35:00,50.86,50.89,50.86,50.88,9493.0,41.5231,41.5476,41.5231,41.5394,9493.0
2016-08-18 14:40:00,50.89,50.9,50.88,50.9,10190.0,41.5476,41.5558,41.5394,41.5558,10190.0
2016-08-18 14:45:00,50.89,50.91,50.87,50.9,17042.0,41.5476,41.5639,41.5313,41.5558,17042.0
2016-08-18 14:50:00,50.89,50.9,50.89,50.89,7834.0,41.5476,41.5558,41.5476,41.5476,7834.0
2016-08-18 14:55:00,50.89,50.91,50.86,50.9,23644.0,41.5476,41.5639,41.5231,41.5558,23644.0
2016-08-18 15:00:00,50.9,50.92,50.89,50.92,20520.0,41.5558,41.5721,41.5476,41.5721,20520.0
2016-08-18 15:05:00,50.92,50.98,50.92,50.98,22249.0,41.5721,41.6211,41.5721,41.6211,22249.0
2016-08-18 15:10:00,50.98,51.0,50.96,50.97,15340.0,41.6211,41.6374,41.6048,41.6129,15340.0
2016-08-18 15:15:00,50.97,50.98,50.96,50.98,23040.0,41.6129,41.6211,41.6048,41.6211,23040.0
2016-08-18 15:20:00,50.97,50.98,50.94,50.97,37149.0,41.6129,41.6211,41.5884,41.6129,37149.0
2016-08-18 15:25:00,50.96,51.0,50.96,51.0,18454.0,41.6048,41.6374,41.6048,41.6374,18454.0
2016-08-18 15:30:00,51.0,51.0,50.9,50.92,29498.0,41.6374,41.6374,41.5558,41.5721,29498.0
2016-08-18 15:35:00,50.92,50.96,50.9,50.9,33980.0,41.5721,41.6048,41.5558,41.5558,33980.0
2016-08-18 15:40:00,50.89,50.93,50.87,50.93,43369.0,41.5476,41.5803,41.5313,41.5803,43369.0
2016-08-18 15:45:00,50.92,50.92,50.87,50.89,47429.0,41.5721,41.5721,41.5313,41.5476,47429.0
2016-08-18 15:50:00,50.9,50.93,50.89,50.93,31489.0,41.5558,41.5803,41.5476,41.5803,31489.0
2016-08-18 15:55:00,50.93,50.95,50.91,50.95,99068.0,41.5803,41.5966,41.5639,41.5966,99068.0
2016-08-19 09:30:00,50.42,50.46,49.92,50.12,161544.0,41.1639,41.1965,40.7557,40.919,161544.0
2016-08-19 09:35:00,50.1,50.18,50.06,50.11,21639.0,40.9026,40.9679,40.87,40.9108,21639.0
2016-08-19 09:40:00,50.11,50.25,49.99,50.19,23694.0,40.9108,41.0251,40.8128,40.9761,23694.0
2016-08-19 09:45:00,50.2,50.2,50.04,50.04,27937.0,40.9843,40.9843,40.8536,40.8536,27937.0
2016-08-19 09:50:00,50.01,50.11,49.97,49.99,28416.0,40.8292,40.9108,40.7965,40.8128,28416.0
2016-08-19 09:55:00,49.98,50.04,49.96,49.96,18227.0,40.8047,40.8536,40.7883,40.7883,18227.0
2016-08-19 10:00:00,49.99,50.11,49.99,50.07,31675.0,40.8128,40.9108,40.8128,40.8781,31675.0
2016-08-19 10:05:00,50.07,50.12,50.04,50.1,17585.0,40.8781,40.919,40.8536,40.9026,17585.0
2016-08-19 10:10:00,50.11,50.13,50.05,50.08,32147.0,40.9108,40.9271,40.8618,40.8863,32147.0
2016-08-19 10:15:00,50.09,50.21,50.09,50.18,59920.0,40.8945,40.9924,40.8945,40.9679,59920.0
2016-08-19 10:20:00,50.19,50.26,50.16,50.25,12888.0,40.9761,41.0333,40.9516,41.0251,12888.0
2016-08-19 10:25:00,50.25,50.39,50.21,50.38,19818.0,41.0251,41.1394,40.9924,41.1312,19818.0
2016-08-19 10:30:00,50.38,50.45,50.37,50.4,12498.0,41.1312,41.1884,41.1231,41.1476,12498.0
2016-08-19 10:35:00,50.4,50.49,50.4,50.45,14757.0,41.1476,41.221,41.1476,41.1884,14757.0
2016-08-19 10:40:00,50.45,50.48,50.42,50.46,12768.0,41.1884,41.2129,41.1639,41.1965,12768.0
2016-08-19 10:45:00,50.46,50.51,50.45,50.49,15498.0,41.1965,41.2374,41.1884,41.221,15498.0
2016-08-19 10:50:00,50.48,50.5,50.46,50.47,17147.0,41.2129,41.2292,41.1965,41.2047,17147.0
2016-08-19 10:55:00,50.48,50.53,50.48,50.51,20882.0,41.2129,41.2537,41.2129,41.2374,20882.0
2016-08-19 11:00:00,50.5,50.52,50.43,50.47,19716.0,41.2292,41.2455,41.172,41.2047,19716.0
2016-08-19 11:05:00,50.47,50.49,50.46,50.46,9912.0,41.2047,41.221,41.1965,41.1965,9912.0
2016-08-19 11:10:00,50.47,50.58,50.47,50.57,16685.0,41.2047,41.2945,41.2047,41.2863,16685.0
2016-08-19 11:15:00,50.58,50.6,50.51,50.51,17881.0,41.2945,41.3108,41.2374,41.2374,17881.0
2016-08-19 11:20:00,50.51,50.51,50.38,50.39,20823.0,41.2374,41.2374,41.1312,41.1394,20823.0
2016-08-19 11:25:00,50.39,50.49,50.39,50.48,22590.0,41.1394,41.221,41.1394,41.2129,22590.0
2016-08-19 11:30:00,50.48,50.5,50.4,50.4,9599.0,41.2129,41.2292,41.1476,41.1476,9599.0
2016-08-19 11:35:00,50.41,50.42,50.32,50.32,15965.0,41.1557,41.1639,41.0822,41.0822,15965.0
2016-08-19 11:40:00,50.32,50.32,50.3,50.3,30207.0,41.0822,41.0822,41.0659,41.0659,30207.0
2016-08-19 11:45:00,50.31,50.32,50.2,50.21,69242.0,41.0741,41.0822,40.9843,40.9924,69242.0
2016-08-19 11:50:00,50.2,50.21,50.03,50.05,132935.0,40.9843,40.9924,40.8455,40.8618,132935.0
2016-08-19 11:55:00,50.04,50.28,50.02,50.25,125315.0,40.8536,41.0496,40.8373,41.0251,125315.0
2016-08-19 12:00:00,50.25,50.26,50.21,50.23,25669.0,41.0251,41.0333,40.9924,41.0088,25669.0
2016-08-19 12:05:00,50.23,50.23,50.13,50.22,58461.0,41.0088,41.0088,40.9271,41.0006,58461.0
2016-08-19 12:10:00,50.23,50.24,50.12,50.14,47656.0,41.0088,41.0169,40.919,40.9353,47656.0
2016-08-19 12:15:00,50.13,50.15,50.08,50.1,113351.0,40.9271,40.9435,40.8863,40.9026,113351.0
2016-08-19 12:20:00,50.1,50.17,50.07,50.13,117111.0,40.9026,40.9598,40.8781,40.9271,117111.0
2016-08-19 12:25:00,50.11,50.15,50.08,50.1,75846.0,40.9108,40.9435,40.8863,40.9026,75846.0
2016-08-19 12:30:00,50.1,50.13,50.08,50.09,13987.0,40.9026,40.9271,40.8863,40.8945,13987.0
2016-08-19 12:35:00,50.09,50.14,50.08,50.09,56976.0,40.8945,40.9353,40.8863,40.8945,56976.0
2016-08-19 12:40:00,50.09,50.09,50.03,50.05,10878.0,40.8945,40.8945,40.8455,40.8618,10878.0
2016-08-19 12:45:00,50.04,50.05,50.02,50.02,9767.0,40.8536,40.8618,40.8373,40.8373,9767.0
2016-08-19 12:50:00,50.01,50.01,49.93,50.0,28064.0,40.8292,40.8292,40.7638,40.821,28064.0
2016-08-19 12:55:00,50.01,50.03,49.98,50.02,17590.0,40.8292,40.8455,40.8047,40.8373,17590.0
2016-08-19 13:00:00,50.02,50.04,50.01,50.02,14235.0,40.8373,40.8536,40.8292,40.8373,14235.0
2016-08-19 13:05:00,50.02,50.07,50.02,50.04,11104.0,40.8373,40.8781,40.8373,40.8536,11104.0
2016-08-19 13:10:00,50.05,50.06,50.03,50.05,10995.0,40.8618,40.87,40.8455,40.8618,10995.0
2016-08-19 13:15:00,50.05,50.07,49.95,49.95,24752.0,40.8618,40.8781,40.7802,40.7802,24752.0
2016-08-19 13:20:00,49.96,49.97,49.93,49.94,18133.0,40.7883,40.7965,40.7638,40.772,18133.0
2016-08-19 13:25:00,49.94,50.0,49.93,49.96,21140.0,40.772,40.821,40.7638,40.7883,21140.0
2016-08-19 13:30:00,49.96,50.01,49.95,50.01,21087.0,40.7883,40.8292,40.7802,40.8292,21087.0
2016-08-19 13:35:00,50.01,50.02,49.97,49.97,13611.0,40.8292,40.8373,40.7965,40.7965,13611.0
2016-08-19 13:40:00,49.97,50.01,49.97,49.98,13540.0,40.7965,40.8292,40.7965,40.8047,13540.0
2016-08-19 13:45:00,49.98,49.98,49.94,49.96,15844.0,40.8047,40.8047,40.772,40.7883,15844.0
2016-08-19 13:50:00,49.96,49.98,49.94,49.95,16979.0,40.7883,40.8047,40.772,40.7802,16979.0
2016-08-19 13:55:00,49.96,50.01,49.95,50.01,18503.0,40.7883,40.8292,40.7802,40.8292,18503.0
2016-08-19 14:00:00,50.0,50.03,50.0,50.0,27646.0,40.821,40.8455,40.821,40.821,27646.0
2016-08-19 14:05:00,50.01,50.01,49.99,50.0,13479.0,40.8292,40.8292,40.8128,40.821,13479.0
2016-08-19 14:10:00,50.0,50.01,49.98,50.0,89431.0,40.821,40.8292,40.8047,40.821,89431.0
2016-08-19 14:15:00,50.0,50.0,49.97,49.99,17768.0,40.821,40.821,40.7965,40.8128,17768.0
2016-08-19 14:20:00,50.0,50.0,49.98,49.99,28125.0,40.821,40.821,40.8047,40.8128,28125.0
2016-08-19 14:25:00,49.98,50.02,49.98,50.01,16215.0,40.8047,40.8373,40.8047,40.8292,16215.0
2016-08-19 14:30:00,50.01,50.07,49.98,50.07,16110.0,40.8292,40.8781,40.8047,40.8781,16110.0
2016-08-19 14:35:00,50.08,50.09,50.07,50.09,9794.0,40.8863,40.8945,40.8781,40.8945,9794.0
2016-08-19 14:40:00,50.09,50.12,50.08,50.08,14213.0,40.8945,40.919,40.8863,40.8863,14213.0
2016-08-19 14:45:00,50.08,50.09,50.04,50.05,16249.0,40.8863,40.8945,40.8536,40.8618,16249.0
2016-08-19 14:50:00,50.04,50.09,50.04,50.08,14620.0,40.8536,40.8945,40.8536,40.8863,14620.0
2016-08-19 14:55:00,50.07,50.07,50.04,50.05,17458.0,40.8781,40.8781,40.8536,40.8618,17458.0
2016-08-19 15:00:00,50.06,50.07,50.04,50.05,20717.0,40.87,40.8781,40.8536,40.8618,20717.0
2016-08-19 15:05:00,50.05,50.1,50.05,50.1,10651.0,40.8618,40.9026,40.8618,40.9026,10651.0
2016-08-19 15:10:00,50.09,50.1,50.04,50.05,23335.0,40.8945,40.9026,40.8536,40.8618,23335.0
2016-08-19 15:15:00,50.05,50.09,50.04,50.09,18569.0,40.8618,40.8945,40.8536,40.8945,18569.0
2016-08-19 15:20:00,50.09,50.14,50.08,50.14,17572.0,40.8945,40.9353,40.8863,40.9353,17572.0
2016-08-19 15:25:00,50.14,50.16,50.12,50.15,36086.0,40.9353,40.9516,40.919,40.9435,36086.0
2016-08-19 15:30:00,50.15,50.15,50.12,50.13,33668.0,40.9435,40.9435,40.919,40.9271,33668.0
2016-08-19 15:35:00,50.13,50.14,50.08,50.09,36498.0,40.9271,40.9353,40.8863,40.8945,36498.0
2016-08-19 15:40:00,50.09,50.1,50.04,50.05,50390.0,40.8945,40.9026,40.8536,40.8618,50390.0
2016-08-19 15:45:00,50.05,50.06,50.04,50.05,55627.0,40.8618,40.87,40.8536,40.8618,55627.0
2016-08-19 15:50:00,50.06,50.07,50.04,50.05,85693.0,40.87,40.8781,40.8536,40.8618,85693.0
2016-08-19 15:55:00,50.05,50.07,50.04,50.06,250584.0,40.8618,40.8781,40.8536,40.87,250584.0
2016-08-22 09:30:00,49.69,49.97,49.61,49.9,61898.0,40.5679,40.7965,40.5026,40.7393,61898.0
2016-08-22 09:35:00,49.91,50.0,49.82,49.86,22709.0,40.7475,40.821,40.674,40.7067,22709.0
2016-08-22 09:40:00,49.83,49.86,49.79,49.8,25662.0,40.6822,40.7067,40.6495,40.6577,25662.0
2016-08-22 09:45:00,49.79,50.01,49.75,49.92,16612.0,40.6495,40.8292,40.6169,40.7557,16612.0
2016-08-22 09:50:00,49.91,50.1,49.91,50.07,17964.0,40.7475,40.9026,40.7475,40.8781,17964.0
2016-08-22 09:55:00,50.07,50.18,50.06,50.18,19132.0,40.8781,40.9679,40.87,40.9679,19132.0
2016-08-22 10:00:00,50.18,50.21,50.13,50.16,21657.0,40.9679,40.9924,40.9271,40.9516,21657.0
2016-08-22 10:05:00,50.15,50.25,50.15,50.2,12984.0,40.9435,41.0251,40.9435,40.9843,12984.0
2016-08-22 10:10:00,50.2,50.27,50.15,50.24,16442.0,40.9843,41.0414,40.9435,41.0169,16442.0
2016-08-22 10:15:00,50.24,50.33,50.24,50.32,21479.0,41.0169,41.0904,41.0169,41.0822,21479.0
2016-08-22 10:20:00,50.31,50.31,50.17,50.22,15657.0,41.0741,41.0741,40.9598,41.0006,15657.0
2016-08-22 10:25:00,50.24,50.29,50.2,50.23,8704.0,41.0169,41.0578,40.9843,41.0088,8704.0
2016-08-22 10:30:00,50.25,50.31,50.24,50.27,11176.0,41.0251,41.0741,41.0169,41.0414,11176.0
2016-08-22 10:35:00,50.28,50.29,50.21,50.21,7759.0,41.0496,41.0578,40.9924,40.9924,7759.0
2016-08-22 10:40:00,50.2,50.27,50.2,50.27,9264.0,40.9843,41.0414,40.9843,41.0414,9264.0
2016-08-22 10:45:00,50.27,50.32,50.25,50.3,12216.0,41.0414,41.0822,41.0251,41.0659,12216.0
2016-08-22 10:50:00,50.3,50.3,50.2,50.2,17098.0,41.0659,41.0659,40.9843,40.9843,17098.0
2016-08-22 10:55:00,50.2,50.21,50.15,50.15,8187.0,40.9843,40.9924,40.9435,40.9435,8187.0
2016-08-22 11:00:00,50.15,50.19,50.1,50.1,19709.0,40.9435,40.9761,40.9026,40.9026,19709.0
2016-08-22 11:05:00,50.1,50.11,50.07,50.1,13028.0,40.9026,40.9108,40.8781,40.9026,13028.0
2016-08-22 11:10:00,50.09,50.11,50.04,50.09,15058.0,40.8945,40.9108,40.8536,40.8945,15058.0
2016-08-22 11:15:00,50.08,50.11,50.03,50.03,15787.0,40.8863,40.9108,40.8455,40.8455,15787.0
2016-08-22 11:20:00,50.03,50.05,49.96,49.97,13313.0,40.8455,40.8618,40.7883,40.7965,13313.0
2016-08-22 11:25:00,49.97,49.97,49.93,49.96,11393.0,40.7965,40.7965,40.7638,40.7883,11393.0
2016-08-22 11:30:00,49.95,50.02,49.92,50.02,13897.0,40.7802,40.8373,40.7557,40.8373,13897.0
2016-08-22 11:35:00,50.02,50.06,50.01,50.04,9907.0,40.8373,40.87,40.8292,40.8536,9907.0
2016-08-22 11:40:00,50.04,50.08,50.03,50.04,10578.0,40.8536,40.8863,40.8455,40.8536,10578.0
2016-08-22 11:45:00,50.04,50.1,50.04,50.08,11101.0,40.8536,40.9026,40.8536,40.8863,11101.0
2016-08-22 11:50:00,50.08,50.1,50.07,50.1,10626.0,40.8863,40.9026,40.8781,40.9026,10626.0
2016-08-22 11:55:00,50.1,50.1,50.07,50.08,14512.0,40.9026,40.9026,40.8781,40.8863,14512.0
2016-08-22 12:00:00,50.07,50.07,50.04,50.07,10847.0,40.8781,40.8781,40.8536,40.8781,10847.0
2016-08-22 12:05:00,50.07,50.1,50.07,50.09,7724.0,40.8781,40.9026,40.8781,40.8945,7724.0
2016-08-22 12:10:00,50.08,50.09,50.07,50.09,3287.0,40.8863,40.8945,40.8781,40.8945,3287.0
2016-08-22 12:15:00,50.09,50.11,50.03,50.04,19397.0,40.8945,40.9108,40.8455,40.8536,19397.0
2016-08-22 12:20:00,50.04,50.08,50.01,50.08,19652.0,40.8536,40.8863,40.8292,40.8863,19652.0
2016-08-22 12:25:00,50.08,50.13,50.06,50.07,36710.0,40.8863,40.9271,40.87,40.8781,36710.0
2016-08-22 12:30:00,50.07,50.1,50.04,50.05,12177.0,40.8781,40.9026,40.8536,40.8618,12177.0
2016-08-22 12:35:00,50.05,50.08,50.04,50.04,11855.0,40.8618,40.8863,40.8536,40.8536,11855.0
2016-08-22 12:40:00,50.03,50.05,50.01,50.02,10356.0,40.8455,40.8618,40.8292,40.8373,10356.0
2016-08-22 12:45:00,50.02,50.06,49.99,50.05,10848.0,40.8373,40.87,40.8128,40.8618,10848.0
2016-08-22 12:50:00,50.05,50.06,50.02,50.03,14283.0,40.8618,40.87,40.8373,40.8455,14283.0
2016-08-22 12:55:00,50.03,50.03,50.01,50.01,17097.0,40.8455,40.8455,40.8292,40.8292,17097.0
2016-08-22 13:00:00,50.01,50.04,50.01,50.02,11026.0,40.8292,40.8536,40.8292,40.8373,11026.0
2016-08-22 13:05:00,50.01,50.05,50.0,50.04,7278.0,40.8292,40.8618,40.821,40.8536,7278.0
2016-08-22 13:10:00,50.05,50.06,50.04,50.05,3835.0,40.8618,40.87,40.8536,40.8618,3835.0
2016-08-22 13:15:00,50.05,50.08,50.05,50.08,10041.0,40.8618,40.8863,40.8618,40.8863,10041.0
2016-08-22 13:20:00,50.09,50.1,50.0,50.0,13695.0,40.8945,40.9026,40.821,40.821,13695.0
2016-08-22 13:25:00,49.98,50.02,49.98,50.01,6258.0,40.8047,40.8373,40.8047,40.8292,6258.0
2016-08-22 13:30:00,50.01,50.02,50.0,50.01,4398.0,40.8292,40.8373,40.821,40.8292,4398.0
2016-08-22 13:35:00,50.02,50.11,50.01,50.1,22641.0,40.8373,40.9108,40.8292,40.9026,22641.0
2016-08-22 13:40:00,50.1,50.11,50.09,50.1,10313.0,40.9026,40.9108,40.8945,40.9026,10313.0
2016-08-22 13:45:00,50.1,50.2,50.09,50.19,10804.0,40.9026,40.9843,40.8945,40.9761,10804.0
2016-08-22 13:50:00,50.19,50.2,50.17,50.18,5934.0,40.9761,40.9843,40.9598,40.9679,5934.0
2016-08-22 13:55:00,50.19,50.2,50.17,50.18,6504.0,40.9761,40.9843,40.9598,40.9679,6504.0
2016-08-22 14:00:00,50.17,50.24,50.16,50.24,9936.0,40.9598,41.0169,40.9516,41.0169,9936.0
2016-08-22 14:05:00,50.24,50.24,50.21,50.24,9394.0,41.0169,41.0169,40.9924,41.0169,9394.0
2016-08-22 14:10:00,50.23,50.24,50.17,50.19,9850.0,41.0088,41.0169,40.9598,40.9761,9850.0
2016-08-22 14:15:00,50.2,50.22,50.15,50.16,17546.0,40.9843,41.0006,40.9435,40.9516,17546.0
2016-08-22 14:20:00,50.15,50.17,50.14,50.15,7947.0,40.9435,40.9598,40.9353,40.9435,7947.0
2016-08-22 14:25:00,50.15,50.16,50.11,50.14,14942.0,40.9435,40.9516,40.9108,40.9353,14942.0
2016-08-22 14:30:00,50.13,50.21,50.12,50.21,10187.0,40.9271,40.9924,40.919,40.9924,10187.0
2016-08-22 14:35:00,50.21,50.22,50.19,50.2,7794.0,40.9924,41.0006,40.9761,40.9843,7794.0
2016-08-22 14:40:00,50.2,50.21,50.2,50.21,7723.0,40.9843,40.9924,40.9843,40.9924,7723.0
2016-08-22 14:45:00,50.21,50.24,50.2,50.24,17767.0,40.9924,41.0169,40.9843,41.0169,17767.0
2016-08-22 14:50:00,50.24,50.25,50.19,50.19,12747.0,41.0169,41.0251,40.9761,40.9761,12747.0
2016-08-22 14:55:00,50.19,50.22,50.17,50.2,10102.0,40.9761,41.0006,40.9598,40.9843,10102.0
2016-08-22 15:00:00,50.21,50.25,50.2,50.25,7705.0,40.9924,41.0251,40.9843,41.0251,7705.0
2016-08-22 15:05:00,50.25,50.28,50.24,50.27,10276.0,41.0251,41.0496,41.0169,41.0414,10276.0
2016-08-22 15:10:00,50.28,50.3,50.27,50.29,17969.0,41.0496,41.0659,41.0414,41.0578,17969.0
2016-08-22 15:15:00,50.28,50.29,50.26,50.29,10583.0,41.0496,41.0578,41.0333,41.0578,10583.0
2016-08-22 15:20:00,50.29,50.29,50.27,50.28,6375.0,41.0578,41.0578,41.0414,41.0496,6375.0
2016-08-22 15:25:00,50.27,50.34,50.27,50.31,46682.0,41.0414,41.0986,41.0414,41.0741,46682.0
2016-08-22 15:30:00,50.31,50.32,50.29,50.3,16225.0,41.0741,41.0822,41.0578,41.0659,16225.0
2016-08-22 15:35:00,50.31,50.31,50.29,50.3,11997.0,41.0741,41.0741,41.0578,41.0659,11997.0
2016-08-22 15:40:00,50.3,50.33,50.29,50.31,21271.0,41.0659,41.0904,41.0578,41.0741,21271.0
2016-08-22 15:45:00,50.32,50.32,50.3,50.3,26470.0,41.0822,41.0822,41.0659,41.0659,26470.0
2016-08-22 15:50:00,50.31,50.33,50.3,50.33,33166.0,41.0741,41.0904,41.0659,41.0904,33166.0
2016-08-22 15:55:00,50.32,50.33,50.3,50.31,71562.0,41.0822,41.0904,41.0659,41.0741,71562.0
2016-08-23 09:30:00,50.65,50.87,50.55,50.75,38488.0,41.3517,41.5313,41.27,41.4333,38488.0
2016-08-23 09:35:00,50.76,50.98,50.7,50.72,19480.0,41.4415,41.6211,41.3925,41.4088,19480.0
2016-08-23 09:40:00,50.73,50.8,50.68,50.73,10471.0,41.417,41.4741,41.3762,41.417,10471.0
2016-08-23 09:45:00,50.72,50.84,50.71,50.81,16716.0,41.4088,41.5068,41.4006,41.4823,16716.0
2016-08-23 09:50:00,50.83,50.9,50.81,50.86,16081.0,41.4986,41.5558,41.4823,41.5231,16081.0
2016-08-23 09:55:00,50.88,50.88,50.73,50.8,25956.0,41.5394,41.5394,41.417,41.4741,25956.0
2016-08-23 10:00:00,50.8,50.93,50.79,50.91,10631.0,41.4741,41.5803,41.466,41.5639,10631.0
2016-08-23 10:05:00,50.93,50.95,50.77,50.79,13469.0,41.5803,41.5966,41.4496,41.466,13469.0
2016-08-23 10:10:00,50.78,50.88,50.77,50.87,7917.0,41.4578,41.5394,41.4496,41.5313,7917.0
2016-08-23 10:15:00,50.86,50.87,50.77,50.77,18069.0,41.5231,41.5313,41.4496,41.4496,18069.0
2016-08-23 10:20:00,50.77,50.86,50.77,50.86,11806.0,41.4496,41.5231,41.4496,41.5231,11806.0
2016-08-23 10:25:00,50.85,50.88,50.85,50.86,28919.0,41.5149,41.5394,41.5149,41.5231,28919.0
2016-08-23 10:30:00,50.86,50.88,50.83,50.84,14555.0,41.5231,41.5394,41.4986,41.5068,14555.0
2016-08-23 10:35:00,50.83,50.88,50.82,50.82,12259.0,41.4986,41.5394,41.4905,41.4905,12259.0
2016-08-23 10:40:00,50.84,50.86,50.82,50.82,7594.0,41.5068,41.5231,41.4905,41.4905,7594.0
2016-08-23 10:45:00,50.83,50.93,50.83,50.92,23181.0,41.4986,41.5803,41.4986,41.5721,23181.0
2016-08-23 10:50:00,50.92,50.97,50.9,50.95,10475.0,41.5721,41.6129,41.5558,41.5966,10475.0
2016-08-23 10:55:00,50.95,50.98,50.94,50.96,14715.0,41.5966,41.6211,41.5884,41.6048,14715.0
2016-08-23 11:00:00,50.95,50.97,50.91,50.95,20815.0,41.5966,41.6129,41.5639,41.5966,20815.0
2016-08-23 11:05:00,50.94,50.96,50.87,50.87,12815.0,41.5884,41.6048,41.5313,41.5313,12815.0
2016-08-23 11:10:00,50.86,50.89,50.84,50.88,9132.0,41.5231,41.5476,41.5068,41.5394,9132.0
2016-08-23 11:15:00,50.88,50.91,50.87,50.91,9753.0,41.5394,41.5639,41.5313,41.5639,9753.0
2016-08-23 11:20:00,50.9,50.9,50.87,50.89,13825.0,41.5558,41.5558,41.5313,41.5476,13825.0
2016-08-23 11:25:00,50.89,50.9,50.87,50.89,16689.0,41.5476,41.5558,41.5313,41.5476,16689.0
2016-08-23 11:30:00,50.89,50.92,50.85,50.92,11798.0,41.5476,41.5721,41.5149,41.5721,11798.0
2016-08-23 11:35:00,50.92,50.94,50.89,50.92,5986.0,41.5721,41.5884,41.5476,41.5721,5986.0
2016-08-23 11:40:00,50.91,50.91,50.84,50.86,5404.0,41.5639,41.5639,41.5068,41.5231,5404.0
2016-08-23 11:45:00,50.86,50.9,50.85,50.9,7961.0,41.5231,41.5558,41.5149,41.5558,7961.0
2016-08-23 11:50:00,50.89,50.89,50.78,50.8,15083.0,41.5476,41.5476,41.4578,41.4741,15083.0
2016-08-23 11:55:00,50.8,50.81,50.7,50.71,9624.0,41.4741,41.4823,41.3925,41.4006,9624.0
2016-08-23 12:00:00,50.71,50.72,50.67,50.7,11474.0,41.4006,41.4088,41.368,41.3925,11474.0
2016-08-23 12:05:00,50.7,50.71,50.64,50.65,6629.0,41.3925,41.4006,41.3435,41.3517,6629.0
2016-08-23 12:10:00,50.64,50.69,50.63,50.65,15324.0,41.3435,41.3843,41.3353,41.3517,15324.0
2016-08-23 12:15:00,50.66,50.66,50.59,50.6,11483.0,41.3598,41.3598,41.3027,41.3108,11483.0
2016-08-23 12:20:00,50.6,50.6,50.51,50.53,22885.0,41.3108,41.3108,41.2374,41.2537,22885.0
2016-08-23 12:25:00,50.53,50.54,50.5,50.51,10382.0,41.2537,41.2619,41.2292,41.2374,10382.0
2016-08-23 12:30:00,50.51,50.53,50.48,50.52,18300.0,41.2374,41.2537,41.2129,41.2455,18300.0
2016-08-23 12:35:00,50.52,50.63,50.51,50.63,13724.0,41.2455,41.3353,41.2374,41.3353,13724.0
2016-08-23 12:40:00,50.62,50.62,50.57,50.57,9496.0,41.3272,41.3272,41.2863,41.2863,9496.0
2016-08-23 12:45:00,50.58,50.58,50.53,50.54,10929.0,41.2945,41.2945,41.2537,41.2619,10929.0
2016-08-23 12:50:00,50.55,50.58,50.46,50.49,10795.0,41.27,41.2945,41.1965,41.221,10795.0
2016-08-23 12:55:00,50.48,50.52,50.45,50.51,18080.0,41.2129,41.2455,41.1884,41.2374,18080.0
2016-08-23 13:00:00,50.5,50.52,50.48,50.51,10936.0,41.2292,41.2455,41.2129,41.2374,10936.0
2016-08-23 13:05:00,50.5,50.51,50.46,50.49,9957.0,41.2292,41.2374,41.1965,41.221,9957.0
2016-08-23 13:10:00,50.48,50.53,50.48,50.53,9919.0,41.2129,41.2537,41.2129,41.2537,9919.0
2016-08-23 13:15:00,50.53,50.53,50.48,50.48,10207.0,41.2537,41.2537,41.2129,41.2129,10207.0
2016-08-23 13:20:00,50.49,50.52,50.46,50.46,13333.0,41.221,41.2455,41.1965,41.1965,13333.0
2016-08-23 13:25:00,50.46,50.49,50.44,50.48,13720.0,41.1965,41.221,41.1802,41.2129,13720.0
2016-08-23 13:30:00,50.48,50.48,50.45,50.47,10916.0,41.2129,41.2129,41.1884,41.2047,10916.0
2016-08-23 13:35:00,50.48,50.48,50.44,50.44,9656.0,41.2129,41.2129,41.1802,41.1802,9656.0
2016-08-23 13:40:00,50.44,50.46,50.43,50.43,9043.0,41.1802,41.1965,41.172,41.172,9043.0
2016-08-23 13:45:00,50.44,50.49,50.43,50.49,18681.0,41.1802,41.221,41.172,41.221,18681.0
2016-08-23 13:50:00,50.49,50.49,50.46,50.48,8913.0,41.221,41.221,41.1965,41.2129,8913.0
2016-08-23 13:55:00,50.48,50.48,50.46,50.47,7268.0,41.2129,41.2129,41.1965,41.2047,7268.0
2016-08-23 14:00:00,50.47,50.47,50.39,50.42,15120.0,41.2047,41.2047,41.1394,41.1639,15120.0
2016-08-23 14:05:00,50.43,50.45,50.37,50.4,17522.0,41.172,41.1884,41.1231,41.1476,17522.0
2016-08-23 14:10:00,50.4,50.4,50.38,50.38,17574.0,41.1476,41.1476,41.1312,41.1312,17574.0
2016-08-23 14:15:00,50.38,50.38,50.34,50.37,17606.0,41.1312,41.1312,41.0986,41.1231,17606.0
2016-08-23 14:20:00,50.38,50.38,50.35,50.36,11819.0,41.1312,41.1312,41.1067,41.1149,11819.0
2016-08-23 14:25:00,50.36,50.42,50.35,50.4,14672.0,41.1149,41.1639,41.1067,41.1476,14672.0
2016-08-23 14:30:00,50.39,50.39,50.36,50.37,17392.0,41.1394,41.1394,41.1149,41.1231,17392.0
2016-08-23 14:35:00,50.38,50.39,50.36,50.36,15151.0,41.1312,41.1394,41.1149,41.1149,15151.0
2016-08-23 14:40:00,50.37,50.37,50.3,50.31,29363.0,41.1231,41.1231,41.0659,41.0741,29363.0
2016-08-23 14:45:00,50.32,50.36,50.31,50.33,11701.0,41.0822,41.1149,41.0741,41.0904,11701.0
2016-08-23 14:50:00,50.33,50.33,50.3,50.32,12171.0,41.0904,41.0904,41.0659,41.0822,12171.0
2016-08-23 14:55:00,50.31,50.33,50.28,50.29,15323.0,41.0741,41.0904,41.0496,41.0578,15323.0
2016-08-23 15:00:00,50.3,50.32,50.27,50.28,17192.0,41.0659,41.0822,41.0414,41.0496,17192.0
2016-08-23 15:05:00,50.28,50.29,50.23,50.23,15455.0,41.0496,41.0578,41.0088,41.0088,15455.0
2016-08-23 15:10:00,50.23,50.26,50.23,50.26,25368.0,41.0088,41.0333,41.0088,41.0333,25368.0
2016-08-23 15:15:00,50.25,50.26,50.21,50.21,15764.0,41.0251,41.0333,40.9924,40.9924,15764.0
2016-08-23 15:20:00,50.22,50.22,50.2,50.21,27368.0,41.0006,41.0006,40.9843,40.9924,27368.0
2016-08-23 15:25:00,50.22,50.22,50.15,50.19,27718.0,41.0006,41.0006,40.9435,40.9761,27718.0
2016-08-23 15:30:00,50.19,50.19,50.17,50.18,23624.0,40.9761,40.9761,40.9598,40.9679,23624.0
2016-08-23 15:35:00,50.17,50.18,50.12,50.13,34981.0,40.9598,40.9679,40.919,40.9271,34981.0
2016-08-23 15:40:00,50.13,50.13,50.08,50.1,50700.0,40.9271,40.9271,40.8863,40.9026,50700.0
2016-08-23 15:45:00,50.1,50.1,50.05,50.06,72630.0,40.9026,40.9026,40.8618,40.87,72630.0
2016-08-23 15:50:00,50.07,50.08,50.04,50.04,59289.0,40.8781,40.8863,40.8536,40.8536,59289.0
2016-08-23 15:55:00,50.04,50.08,49.96,50.04,241184.0,40.8536,40.8863,40.7883,40.8536,241184.0
2016-08-24 09:30:00,49.84,49.84,49.4,49.44,54968.0,40.6904,40.6904,40.3311,40.3638,54968.0
2016-08-24 09:35:00,49.41,49.5,49.28,49.37,42391.0,40.3393,40.4128,40.2332,40.3066,42391.0
2016-08-24 09:40:00,49.37,49.47,49.29,49.37,29008.0,40.3066,40.3883,40.2413,40.3066,29008.0
2016-08-24 09:45:00,49.4,49.62,49.35,49.55,22090.0,40.3311,40.5107,40.2903,40.4536,22090.0
2016-08-24 09:50:00,49.58,49.61,49.43,49.43,23299.0,40.4781,40.5026,40.3556,40.3556,23299.0
2016-08-24 09:55:00,49.42,49.5,49.37,49.42,20954.0,40.3475,40.4128,40.3066,40.3475,20954.0
2016-08-24 10:00:00,49.42,49.45,49.35,49.43,32268.0,40.3475,40.372,40.2903,40.3556,32268.0
2016-08-24 10:05:00,49.43,49.46,49.12,49.12,96764.0,40.3556,40.3801,40.1025,40.1025,96764.0
2016-08-24 10:10:00,49.13,49.18,49.05,49.16,64092.0,40.1107,40.1515,40.0454,40.1352,64092.0
2016-08-24 10:15:00,49.18,49.18,49.0,49.02,58775.0,40.1515,40.1515,40.0046,40.0209,58775.0
2016-08-24 10:20:00,49.02,49.14,49.0,49.06,52301.0,40.0209,40.1189,40.0046,40.0536,52301.0
2016-08-24 10:25:00,49.07,49.09,49.01,49.06,23643.0,40.0617,40.078,40.0127,40.0536,23643.0
2016-08-24 10:30:00,49.06,49.09,48.93,49.06,53004.0,40.0536,40.078,39.9474,40.0536,53004.0
2016-08-24 10:35:00,49.05,49.1,49.02,49.02,27908.0,40.0454,40.0862,40.0209,40.0209,27908.0
2016-08-24 10:40:00,49.03,49.16,49.03,49.16,37403.0,40.0291,40.1352,40.0291,40.1352,37403.0
2016-08-24 10:45:00,49.15,49.21,49.12,49.15,52127.0,40.127,40.176,40.1025,40.127,52127.0
2016-08-24 10:50:00,49.16,49.3,49.16,49.29,31515.0,40.1352,40.2495,40.1352,40.2413,31515.0
2016-08-24 10:55:00,49.29,49.3,49.18,49.19,23879.0,40.2413,40.2495,40.1515,40.1597,23879.0
2016-08-24 11:00:00,49.19,49.36,49.19,49.36,25698.0,40.1597,40.2985,40.1597,40.2985,25698.0
2016-08-24 11:05:00,49.36,49.39,49.34,49.37,21652.0,40.2985,40.323,40.2822,40.3066,21652.0
2016-08-24 11:10:00,49.36,49.37,49.29,49.34,24113.0,40.2985,40.3066,40.2413,40.2822,24113.0
2016-08-24 11:15:00,49.34,49.34,49.27,49.27,14494.0,40.2822,40.2822,40.225,40.225,14494.0
2016-08-24 11:20:00,49.26,49.32,49.26,49.28,43468.0,40.2168,40.2658,40.2168,40.2332,43468.0
2016-08-24 11:25:00,49.27,49.32,49.23,49.31,19463.0,40.225,40.2658,40.1923,40.2577,19463.0
2016-08-24 11:30:00,49.31,49.33,49.24,49.26,18183.0,40.2577,40.274,40.2005,40.2168,18183.0
2016-08-24 11:35:00,49.25,49.26,49.21,49.22,14327.0,40.2087,40.2168,40.176,40.1842,14327.0
2016-08-24 11:40:00,49.22,49.23,49.16,49.16,20478.0,40.1842,40.1923,40.1352,40.1352,20478.0
2016-08-24 11:45:00,49.16,49.16,49.07,49.07,29997.0,40.1352,40.1352,40.0617,40.0617,29997.0
2016-08-24 11:50:00,49.07,49.07,49.04,49.07,14148.0,40.0617,40.0617,40.0372,40.0617,14148.0
2016-08-24 11:55:00,49.06,49.14,49.06,49.11,17043.0,40.0536,40.1189,40.0536,40.0944,17043.0
2016-08-24 12:00:00,49.11,49.16,49.1,49.16,11278.0,40.0944,40.1352,40.0862,40.1352,11278.0
2016-08-24 12:05:00,49.16,49.23,49.15,49.23,14188.0,40.1352,40.1923,40.127,40.1923,14188.0
2016-08-24 12:10:00,49.23,49.28,49.23,49.27,11842.0,40.1923,40.2332,40.1923,40.225,11842.0
2016-08-24 12:15:00,49.27,49.29,49.24,49.29,9340.0,40.225,40.2413,40.2005,40.2413,9340.0
2016-08-24 12:20:00,49.29,49.3,49.27,49.3,13999.0,40.2413,40.2495,40.225,40.2495,13999.0
2016-08-24 12:25:00,49.3,49.3,49.24,49.25,13960.0,40.2495,40.2495,40.2005,40.2087,13960.0
2016-08-24 12:30:00,49.24,49.25,49.19,49.2,25711.0,40.2005,40.2087,40.1597,40.1679,25711.0
2016-08-24 12:35:00,49.21,49.21,49.16,49.19,28401.0,40.176,40.176,40.1352,40.1597,28401.0
2016-08-24 12:40:00,49.18,49.22,49.16,49.21,20732.0,40.1515,40.1842,40.1352,40.176,20732.0
2016-08-24 12:45:00,49.21,49.26,49.2,49.25,9122.0,40.176,40.2168,40.1679,40.2087,9122.0
2016-08-24 12:50:00,49.25,49.26,49.22,49.23,17203.0,40.2087,40.2168,40.1842,40.1923,17203.0
2016-08-24 12:55:00,49.23,49.23,49.09,49.09,56734.0,40.1923,40.1923,40.078,40.078,56734.0
2016-08-24 13:00:00,49.1,49.19,49.07,49.18,25096.0,40.0862,40.1597,40.0617,40.1515,25096.0
2016-08-24 13:05:00,49.19,49.22,49.18,49.21,14783.0,40.1597,40.1842,40.1515,40.176,14783.0
2016-08-24 13:10:00,49.21,49.21,49.18,49.19,9062.0,40.176,40.176,40.1515,40.1597,9062.0
2016-08-24 13:15:00,49.19,49.2,49.12,49.13,8944.0,40.1597,40.1679,40.1025,40.1107,8944.0
2016-08-24 13:20:00,49.13,49.21,49.13,49.16,11403.0,40.1107,40.176,40.1107,40.1352,11403.0
2016-08-24 13:25:00,49.17,49.2,49.16,49.19,5017.0,40.1434,40.1679,40.1352,40.1597,5017.0
2016-08-24 13:30:00,49.18,49.2,49.16,49.19,12343.0,40.1515,40.1679,40.1352,40.1597,12343.0
2016-08-24 13:35:00,49.18,49.18,49.14,49.14,10287.0,40.1515,40.1515,40.1189,40.1189,10287.0
2016-08-24 13:40:00,49.14,49.19,49.13,49.19,16117.0,40.1189,40.1597,40.1107,40.1597,16117.0
2016-08-24 13:45:00,49.18,49.18,49.14,49.15,9430.0,40.1515,40.1515,40.1189,40.127,9430.0
2016-08-24 13:50:00,49.15,49.18,49.14,49.16,8699.0,40.127,40.1515,40.1189,40.1352,8699.0
2016-08-24 13:55:00,49.15,49.15,49.12,49.14,13942.0,40.127,40.127,40.1025,40.1189,13942.0
2016-08-24 14:00:00,49.14,49.15,49.08,49.08,11874.0,40.1189,40.127,40.0699,40.0699,11874.0
2016-08-24 14:05:00,49.08,49.09,49.02,49.08,14292.0,40.0699,40.078,40.0209,40.0699,14292.0
2016-08-24 14:10:00,49.07,49.12,49.04,49.12,14378.0,40.0617,40.1025,40.0372,40.1025,14378.0
2016-08-24 14:15:00,49.12,49.14,49.09,49.11,12558.0,40.1025,40.1189,40.078,40.0944,12558.0
2016-08-24 14:20:00,49.1,49.1,49.04,49.06,14164.0,40.0862,40.0862,40.0372,40.0536,14164.0
2016-08-24 14:25:00,49.06,49.08,49.04,49.05,8694.0,40.0536,40.0699,40.0372,40.0454,8694.0
2016-08-24 14:30:00,49.04,49.07,49.02,49.06,20151.0,40.0372,40.0617,40.0209,40.0536,20151.0
2016-08-24 14:35:00,49.06,49.12,49.05,49.12,18412.0,40.0536,40.1025,40.0454,40.1025,18412.0
2016-08-24 14:40:00,49.12,49.18,49.11,49.16,31020.0,40.1025,40.1515,40.0944,40.1352,31020.0
2016-08-24 14:45:00,49.15,49.15,49.09,49.09,15830.0,40.127,40.127,40.078,40.078,15830.0
2016-08-24 14:50:00,49.09,49.11,49.03,49.09,25440.0,40.078,40.0944,40.0291,40.078,25440.0
2016-08-24 14:55:00,49.09,49.19,49.09,49.15,27754.0,40.078,40.1597,40.078,40.127,27754.0
2016-08-24 15:00:00,49.15,49.15,49.1,49.11,18178.0,40.127,40.127,40.0862,40.0944,18178.0
2016-08-24 15:05:00,49.1,49.1,48.97,48.97,23198.0,40.0862,40.0862,39.9801,39.9801,23198.0
2016-08-24 15:10:00,48.96,48.98,48.91,48.97,32904.0,39.9719,39.9882,39.9311,39.9801,32904.0
2016-08-24 15:15:00,48.97,48.99,48.92,48.95,23990.0,39.9801,39.9964,39.9393,39.9637,23990.0
2016-08-24 15:20:00,48.96,49.0,48.94,48.98,15780.0,39.9719,40.0046,39.9556,39.9882,15780.0
2016-08-24 15:25:00,48.98,49.0,48.97,48.97,19839.0,39.9882,40.0046,39.9801,39.9801,19839.0
2016-08-24 15:30:00,48.97,49.01,48.95,48.98,26502.0,39.9801,40.0127,39.9637,39.9882,26502.0
2016-08-24 15:35:00,48.98,49.01,48.91,48.91,43168.0,39.9882,40.0127,39.9311,39.9311,43168.0
2016-08-24 15:40:00,48.91,48.95,48.87,48.93,57000.0,39.9311,39.9637,39.8984,39.9474,57000.0
2016-08-24 15:45:00,48.92,48.92,48.86,48.9,45898.0,39.9393,39.9393,39.8903,39.9229,45898.0
2016-08-24 15:50:00,48.9,48.9,48.88,48.9,58988.0,39.9229,39.9229,39.9066,39.9229,58988.0
2016-08-24 15:55:00,48.89,48.94,48.87,48.94,151760.0,39.9148,39.9556,39.8984,39.9556,151760.0
2016-08-25 09:30:00,48.92,49.08,48.84,48.84,45372.0,39.9393,40.0699,39.8739,39.8739,45372.0
2016-08-25 09:35:00,48.84,49.08,48.84,49.04,11895.0,39.8739,40.0699,39.8739,40.0372,11895.0
2016-08-25 09:40:00,49.05,49.07,48.92,49.06,16186.0,40.0454,40.0617,39.9393,40.0536,16186.0
2016-08-25 09:45:00,49.07,49.14,49.02,49.05,18009.0,40.0617,40.1189,40.0209,40.0454,18009.0
2016-08-25 09:50:00,49.07,49.07,48.92,48.94,13975.0,40.0617,40.0617,39.9393,39.9556,13975.0
2016-08-25 09:55:00,48.95,49.01,48.93,48.96,19538.0,39.9637,40.0127,39.9474,39.9719,19538.0
2016-08-25 10:00:00,48.97,49.14,48.97,49.14,23382.0,39.9801,40.1189,39.9801,40.1189,23382.0
2016-08-25 10:05:00,49.15,49.25,49.11,49.25,23355.0,40.127,40.2087,40.0944,40.2087,23355.0
2016-08-25 10:10:00,49.26,49.35,49.26,49.35,30961.0,40.2168,40.2903,40.2168,40.2903,30961.0
2016-08-25 10:15:00,49.35,49.43,49.33,49.36,21715.0,40.2903,40.3556,40.274,40.2985,21715.0
2016-08-25 10:20:00,49.36,49.36,49.32,49.34,13707.0,40.2985,40.2985,40.2658,40.2822,13707.0
2016-08-25 10:25:00,49.33,49.35,49.27,49.3,20189.0,40.274,40.2903,40.225,40.2495,20189.0
2016-08-25 10:30:00,49.3,49.31,49.14,49.17,29480.0,40.2495,40.2577,40.1189,40.1434,29480.0
2016-08-25 10:35:00,49.19,49.2,49.08,49.11,14502.0,40.1597,40.1679,40.0699,40.0944,14502.0
2016-08-25 10:40:00,49.12,49.14,49.08,49.13,28648.0,40.1025,40.1189,40.0699,40.1107,28648.0
2016-08-25 10:45:00,49.13,49.3,49.09,49.3,14990.0,40.1107,40.2495,40.078,40.2495,14990.0
2016-08-25 10:50:00,49.3,49.31,49.23,49.23,19732.0,40.2495,40.2577,40.1923,40.1923,19732.0
2016-08-25 10:55:00,49.23,49.37,49.19,49.33,42566.0,40.1923,40.3066,40.1597,40.274,42566.0
2016-08-25 11:00:00,49.33,49.44,49.31,49.44,25748.0,40.274,40.3638,40.2577,40.3638,25748.0
2016-08-25 11:05:00,49.42,49.43,49.34,49.38,26782.0,40.3475,40.3556,40.2822,40.3148,26782.0
2016-08-25 11:10:00,49.37,49.37,49.29,49.33,18226.0,40.3066,40.3066,40.2413,40.274,18226.0
2016-08-25 11:15:00,49.33,49.38,49.31,49.31,12744.0,40.274,40.3148,40.2577,40.2577,12744.0
2016-08-25 11:20:00,49.31,49.33,49.28,49.29,14146.0,40.2577,40.274,40.2332,40.2413,14146.0
2016-08-25 11:25:00,49.28,49.32,49.26,49.31,14127.0,40.2332,40.2658,40.2168,40.2577,14127.0
2016-08-25 11:30:00,49.3,49.34,49.24,49.25,27842.0,40.2495,40.2822,40.2005,40.2087,27842.0
2016-08-25 11:35:00,49.24,49.26,49.21,49.22,8938.0,40.2005,40.2168,40.176,40.1842,8938.0
2016-08-25 11:40:00,49.2,49.23,49.16,49.18,11280.0,40.1679,40.1923,40.1352,40.1515,11280.0
2016-08-25 11:45:00,49.19,49.24,49.18,49.18,12129.0,40.1597,40.2005,40.1515,40.1515,12129.0
2016-08-25 11:50:00,49.19,49.21,49.15,49.16,14703.0,40.1597,40.176,40.127,40.1352,14703.0
2016-08-25 11:55:00,49.16,49.16,49.1,49.13,21653.0,40.1352,40.1352,40.0862,40.1107,21653.0
2016-08-25 12:00:00,49.13,49.13,49.02,49.02,34773.0,40.1107,40.1107,40.0209,40.0209,34773.0
2016-08-25 12:05:00,49.02,49.03,48.96,48.98,18928.0,40.0209,40.0291,39.9719,39.9882,18928.0
2016-08-25 12:10:00,48.98,48.99,48.93,48.95,17205.0,39.9882,39.9964,39.9474,39.9637,17205.0
2016-08-25 12:15:00,48.96,48.99,48.94,48.99,13452.0,39.9719,39.9964,39.9556,39.9964,13452.0
2016-08-25 12:20:00,49.0,49.04,48.99,49.03,32726.0,40.0046,40.0372,39.9964,40.0291,32726.0
2016-08-25 12:25:00,49.03,49.03,48.96,48.97,41493.0,40.0291,40.0291,39.9719,39.9801,41493.0
2016-08-25 12:30:00,48.97,49.0,48.95,48.97,33424.0,39.9801,40.0046,39.9637,39.9801,33424.0
2016-08-25 12:35:00,48.98,49.0,48.95,48.98,26730.0,39.9882,40.0046,39.9637,39.9882,26730.0
2016-08-25 12:40:00,48.97,49.03,48.96,48.99,23389.0,39.9801,40.0291,39.9719,39.9964,23389.0
2016-08-25 12:45:00,48.98,48.99,48.93,48.95,11424.0,39.9882,39.9964,39.9474,39.9637,11424.0
2016-08-25 12:50:00,48.95,48.97,48.9,48.93,18445.0,39.9637,39.9801,39.9229,39.9474,18445.0
2016-08-25 12:55:00,48.94,48.95,48.89,48.95,11147.0,39.9556,39.9637,39.9148,39.9637,11147.0
2016-08-25 13:00:00,48.96,48.97,48.93,48.97,12317.0,39.9719,39.9801,39.9474,39.9801,12317.0
2016-08-25 13:05:00,48.96,48.97,48.91,48.94,11598.0,39.9719,39.9801,39.9311,39.9556,11598.0
2016-08-25 13:10:00,48.94,48.97,48.94,48.95,9116.0,39.9556,39.9801,39.9556,39.9637,9116.0
2016-08-25 13:15:00,48.95,48.99,48.91,48.91,10975.0,39.9637,39.9964,39.9311,39.9311,10975.0
2016-08-25 13:20:00,48.91,48.93,48.9,48.92,17645.0,39.9311,39.9474,39.9229,39.9393,17645.0
2016-08-25 13:25:00,48.92,48.93,48.89,48.91,12126.0,39.9393,39.9474,39.9148,39.9311,12126.0
2016-08-25 13:30:00,48.92,48.93,48.88,48.88,11480.0,39.9393,39.9474,39.9066,39.9066,11480.0
2016-08-25 13:35:00,48.88,48.89,48.81,48.83,18759.0,39.9066,39.9148,39.8494,39.8658,18759.0
2016-08-25 13:40:00,48.84,48.84,48.79,48.82,19833.0,39.8739,39.8739,39.8331,39.8576,19833.0
2016-08-25 13:45:00,48.82,48.88,48.82,48.86,6945.0,39.8576,39.9066,39.8576,39.8903,6945.0
2016-08-25 13:50:00,48.86,48.9,48.83,48.9,9276.0,39.8903,39.9229,39.8658,39.9229,9276.0
2016-08-25 13:55:00,48.91,48.95,48.91,48.93,6614.0,39.9311,39.9637,39.9311,39.9474,6614.0
2016-08-25 14:00:00,48.93,48.96,48.91,48.94,17223.0,39.9474,39.9719,39.9311,39.9556,17223.0
2016-08-25 14:05:00,48.95,48.95,48.88,48.93,13926.0,39.9637,39.9637,39.9066,39.9474,13926.0
2016-08-25 14:10:00,48.92,48.93,48.88,48.9,37318.0,39.9393,39.9474,39.9066,39.9229,37318.0
2016-08-25 14:15:00,48.9,48.93,48.89,48.91,12130.0,39.9229,39.9474,39.9148,39.9311,12130.0
2016-08-25 14:20:00,48.91,48.91,48.87,48.9,16731.0,39.9311,39.9311,39.8984,39.9229,16731.0
2016-08-25 14:25:00,48.91,48.97,48.9,48.94,7779.0,39.9311,39.9801,39.9229,39.9556,7779.0
2016-08-25 14:30:00,48.95,48.96,48.92,48.93,25591.0,39.9637,39.9719,39.9393,39.9474,25591.0
2016-08-25 14:35:00,48.92,48.94,48.91,48.92,7349.0,39.9393,39.9556,39.9311,39.9393,7349.0
2016-08-25 14:40:00,48.91,48.92,48.9,48.91,38677.0,39.9311,39.9393,39.9229,39.9311,38677.0
2016-08-25 14:45:00,48.91,48.91,48.85,48.88,11519.0,39.9311,39.9311,39.8821,39.9066,11519.0
2016-08-25 14:50:00,48.89,48.92,48.85,48.85,8741.0,39.9148,39.9393,39.8821,39.8821,8741.0
2016-08-25 14:55:00,48.84,48.85,48.79,48.8,12675.0,39.8739,39.8821,39.8331,39.8413,12675.0
2016-08-25 15:00:00,48.79,48.81,48.71,48.72,36312.0,39.8331,39.8494,39.7678,39.776,36312.0
2016-08-25 15:05:00,48.71,48.86,48.7,48.86,42367.0,39.7678,39.8903,39.7596,39.8903,42367.0
2016-08-25 15:10:00,48.86,48.88,48.76,48.77,50799.0,39.8903,39.9066,39.8086,39.8168,50799.0
2016-08-25 15:15:00,48.78,48.78,48.71,48.78,25044.0,39.825,39.825,39.7678,39.825,25044.0
2016-08-25 15:20:00,48.78,48.81,48.75,48.79,41325.0,39.825,39.8494,39.8005,39.8331,41325.0
2016-08-25 15:25:00,48.78,48.79,48.74,48.74,20364.0,39.825,39.8331,39.7923,39.7923,20364.0
2016-08-25 15:30:00,48.73,48.78,48.71,48.78,37046.0,39.7841,39.825,39.7678,39.825,37046.0
2016-08-25 15:35:00,48.77,48.81,48.76,48.76,41425.0,39.8168,39.8494,39.8086,39.8086,41425.0
2016-08-25 15:40:00,48.76,48.81,48.74,48.8,71698.0,39.8086,39.8494,39.7923,39.8413,71698.0
2016-08-25 15:45:00,48.8,48.83,48.8,48.8,74123.0,39.8413,39.8658,39.8413,39.8413,74123.0
2016-08-25 15:50:00,48.8,48.82,48.78,48.82,74764.0,39.8413,39.8576,39.825,39.8576,74764.0
2016-08-25 15:55:00,48.82,48.89,48.78,48.88,162934.0,39.8576,39.9148,39.825,39.9066,162934.0
2016-08-26 09:30:00,49.23,49.39,49.0,49.3,40769.0,40.1923,40.323,40.0046,40.2495,40769.0
2016-08-26 09:35:00,49.38,49.46,49.31,49.37,13006.0,40.3148,40.3801,40.2577,40.3066,13006.0
2016-08-26 09:40:00,49.34,49.39,49.22,49.3,16497.0,40.2822,40.323,40.1842,40.2495,16497.0
2016-08-26 09:45:00,49.32,49.36,49.23,49.3,16076.0,40.2658,40.2985,40.1923,40.2495,16076.0
2016-08-26 09:50:00,49.3,49.48,49.29,49.48,12392.0,40.2495,40.3965,40.2413,40.3965,12392.0
2016-08-26 09:55:00,49.48,49.57,49.46,49.57,26861.0,40.3965,40.4699,40.3801,40.4699,26861.0
2016-08-26 10:00:00,49.55,49.55,49.11,49.36,104838.0,40.4536,40.4536,40.0944,40.2985,104838.0
2016-08-26 10:05:00,49.37,49.43,49.24,49.42,16859.0,40.3066,40.3556,40.2005,40.3475,16859.0
2016-08-26 10:10:00,49.45,49.54,49.45,49.54,17084.0,40.372,40.4454,40.372,40.4454,17084.0
2016-08-26 10:15:00,49.56,49.79,49.56,49.74,31300.0,40.4618,40.6495,40.4618,40.6087,31300.0
2016-08-26 10:20:00,49.76,49.86,49.74,49.8,27943.0,40.625,40.7067,40.6087,40.6577,27943.0
2016-08-26 10:25:00,49.82,49.89,49.75,49.77,24226.0,40.674,40.7312,40.6169,40.6332,24226.0
2016-08-26 10:30:00,49.79,49.79,49.68,49.68,12237.0,40.6495,40.6495,40.5597,40.5597,12237.0
2016-08-26 10:35:00,49.67,49.7,49.63,49.65,19009.0,40.5516,40.5761,40.5189,40.5352,19009.0
2016-08-26 10:40:00,49.66,49.67,49.52,49.53,25490.0,40.5434,40.5516,40.4291,40.4373,25490.0
2016-08-26 10:45:00,49.53,49.57,49.5,49.55,30444.0,40.4373,40.4699,40.4128,40.4536,30444.0
2016-08-26 10:50:00,49.56,49.61,49.51,49.61,27623.0,40.4618,40.5026,40.4209,40.5026,27623.0
2016-08-26 10:55:00,49.62,49.68,49.6,49.6,19755.0,40.5107,40.5597,40.4944,40.4944,19755.0
2016-08-26 11:00:00,49.6,49.61,49.54,49.57,10889.0,40.4944,40.5026,40.4454,40.4699,10889.0
2016-08-26 11:05:00,49.56,49.7,49.56,49.68,15197.0,40.4618,40.5761,40.4618,40.5597,15197.0
2016-08-26 11:10:00,49.67,49.74,49.61,49.71,28165.0,40.5516,40.6087,40.5026,40.5842,28165.0
2016-08-26 11:15:00,49.7,49.73,49.58,49.58,14616.0,40.5761,40.6006,40.4781,40.4781,14616.0
2016-08-26 11:20:00,49.59,49.65,49.57,49.59,9398.0,40.4863,40.5352,40.4699,40.4863,9398.0
2016-08-26 11:25:00,49.6,49.63,49.56,49.59,4900.0,40.4944,40.5189,40.4618,40.4863,4900.0
2016-08-26 11:30:00,49.59,49.63,49.59,49.61,3576.0,40.4863,40.5189,40.4863,40.5026,3576.0
2016-08-26 11:35:00,49.61,49.61,49.4,49.4,13017.0,40.5026,40.5026,40.3311,40.3311,13017.0
2016-08-26 11:40:00,49.36,49.39,49.26,49.33,8117.0,40.2985,40.323,40.2168,40.274,8117.0
2016-08-26 11:45:00,49.29,49.34,49.28,49.32,6848.0,40.2413,40.2822,40.2332,40.2658,6848.0
2016-08-26 11:50:00,49.3,49.3,49.02,49.11,36782.0,40.2495,40.2495,40.0209,40.0944,36782.0
2016-08-26 11:55:00,49.12,49.13,49.06,49.06,7637.0,40.1025,40.1107,40.0536,40.0536,7637.0
2016-08-26 12:00:00,49.07,49.09,48.89,48.92,19839.0,40.0617,40.078,39.9148,39.9393,19839.0
2016-08-26 12:05:00,48.94,48.95,48.82,48.89,26268.0,39.9556,39.9637,39.8576,39.9148,26268.0
2016-08-26 12:10:00,48.9,48.9,48.77,48.9,27187.0,39.9229,39.9229,39.8168,39.9229,27187.0
2016-08-26 12:15:00,48.89,48.93,48.85,48.91,16081.0,39.9148,39.9474,39.8821,39.9311,16081.0
2016-08-26 12:20:00,48.91,48.96,48.89,48.89,14614.0,39.9311,39.9719,39.9148,39.9148,14614.0
2016-08-26 12:25:00,48.92,48.92,48.85,48.88,10114.0,39.9393,39.9393,39.8821,39.9066,10114.0
2016-08-26 12:30:00,48.88,48.9,48.82,48.89,10418.0,39.9066,39.9229,39.8576,39.9148,10418.0
2016-08-26 12:35:00,48.89,48.99,48.88,48.96,8325.0,39.9148,39.9964,39.9066,39.9719,8325.0
2016-08-26 12:40:00,48.96,49.0,48.94,48.95,9365.0,39.9719,40.0046,39.9556,39.9637,9365.0
2016-08-26 12:45:00,48.95,49.04,48.94,49.02,6072.0,39.9637,40.0372,39.9556,40.0209,6072.0
2016-08-26 12:50:00,49.01,49.09,48.99,49.04,9189.0,40.0127,40.078,39.9964,40.0372,9189.0
2016-08-26 12:55:00,49.06,49.14,49.06,49.08,26667.0,40.0536,40.1189,40.0536,40.0699,26667.0
2016-08-26 13:00:00,49.08,49.1,49.04,49.06,27349.0,40.0699,40.0862,40.0372,40.0536,27349.0
2016-08-26 13:05:00,49.05,49.07,49.01,49.02,25368.0,40.0454,40.0617,40.0127,40.0209,25368.0
2016-08-26 13:10:00,49.03,49.06,49.02,49.03,12130.0,40.0291,40.0536,40.0209,40.0291,12130.0
2016-08-26 13:15:00,49.03,49.04,48.95,48.96,17800.0,40.0291,40.0372,39.9637,39.9719,17800.0
2016-08-26 13:20:00,48.95,48.97,48.91,48.95,5502.0,39.9637,39.9801,39.9311,39.9637,5502.0
2016-08-26 13:25:00,48.96,49.0,48.96,48.99,5764.0,39.9719,40.0046,39.9719,39.9964,5764.0
2016-08-26 13:30:00,49.01,49.01,48.99,49.0,6493.0,40.0127,40.0127,39.9964,40.0046,6493.0
2016-08-26 13:35:00,48.99,48.99,48.91,48.91,5907.0,39.9964,39.9964,39.9311,39.9311,5907.0
2016-08-26 13:40:00,48.92,48.94,48.89,48.91,4857.0,39.9393,39.9556,39.9148,39.9311,4857.0
2016-08-26 13:45:00,48.9,48.92,48.86,48.86,16246.0,39.9229,39.9393,39.8903,39.8903,16246.0
2016-08-26 13:50:00,48.86,48.86,48.81,48.83,10080.0,39.8903,39.8903,39.8494,39.8658,10080.0
2016-08-26 13:55:00,48.83,48.92,48.81,48.9,6926.0,39.8658,39.9393,39.8494,39.9229,6926.0
2016-08-26 14:00:00,48.9,48.91,48.85,48.86,8058.0,39.9229,39.9311,39.8821,39.8903,8058.0
2016-08-26 14:05:00,48.85,48.87,48.83,48.86,11203.0,39.8821,39.8984,39.8658,39.8903,11203.0
2016-08-26 14:10:00,48.85,48.9,48.81,48.82,7540.0,39.8821,39.9229,39.8494,39.8576,7540.0
2016-08-26 14:15:00,48.82,48.82,48.71,48.75,11608.0,39.8576,39.8576,39.7678,39.8005,11608.0
2016-08-26 14:20:00,48.76,48.76,48.72,48.75,6907.0,39.8086,39.8086,39.776,39.8005,6907.0
2016-08-26 14:25:00,48.73,48.74,48.66,48.71,16490.0,39.7841,39.7923,39.727,39.7678,16490.0
2016-08-26 14:30:00,48.69,48.71,48.65,48.7,13051.0,39.7515,39.7678,39.7188,39.7596,13051.0
2016-08-26 14:35:00,48.69,48.69,48.61,48.65,24036.0,39.7515,39.7515,39.6862,39.7188,24036.0
2016-08-26 14:40:00,48.66,48.66,48.62,48.62,15790.0,39.727,39.727,39.6943,39.6943,15790.0
2016-08-26 14:45:00,48.61,48.63,48.58,48.61,18079.0,39.6862,39.7025,39.6617,39.6862,18079.0
2016-08-26 14:50:00,48.62,48.64,48.6,48.64,13081.0,39.6943,39.7107,39.678,39.7107,13081.0
2016-08-26 14:55:00,48.63,48.72,48.63,48.7,65394.0,39.7025,39.776,39.7025,39.7596,65394.0
2016-08-26 15:00:00,48.7,48.7,48.6,48.61,25104.0,39.7596,39.7596,39.678,39.6862,25104.0
2016-08-26 15:05:00,48.6,48.64,48.59,48.62,11954.0,39.678,39.7107,39.6698,39.6943,11954.0
2016-08-26 15:10:00,48.63,48.69,48.63,48.69,14583.0,39.7025,39.7515,39.7025,39.7515,14583.0
2016-08-26 15:15:00,48.68,48.7,48.64,48.65,14398.0,39.7433,39.7596,39.7107,39.7188,14398.0
2016-08-26 15:20:00,48.65,48.66,48.6,48.64,16700.0,39.7188,39.727,39.678,39.7107,16700.0
2016-08-26 15:25:00,48.64,48.78,48.64,48.75,18973.0,39.7107,39.825,39.7107,39.8005,18973.0
2016-08-26 15:30:00,48.74,48.87,48.74,48.84,23401.0,39.7923,39.8984,39.7923,39.8739,23401.0
2016-08-26 15:35:00,48.83,48.84,48.74,48.81,19166.0,39.8658,39.8739,39.7923,39.8494,19166.0
2016-08-26 15:40:00,48.82,48.83,48.71,48.72,30450.0,39.8576,39.8658,39.7678,39.776,30450.0
2016-08-26 15:45:00,48.71,48.76,48.68,48.74,33270.0,39.7678,39.8086,39.7433,39.7923,33270.0
2016-08-26 15:50:00,48.74,48.77,48.67,48.67,33459.0,39.7923,39.8168,39.7352,39.7352,33459.0
2016-08-26 15:55:00,48.67,48.72,48.66,48.7,96482.0,39.7352,39.776,39.727,39.7596,96482.0
2016-08-29 09:30:00,48.63,48.94,48.63,48.83,46239.0,39.7025,39.9556,39.7025,39.8658,46239.0
2016-08-29 09:35:00,48.83,49.01,48.81,49.0,23110.0,39.8658,40.0127,39.8494,40.0046,23110.0
2016-08-29 09:40:00,49.0,49.17,48.99,49.12,19188.0,40.0046,40.1434,39.9964,40.1025,19188.0
2016-08-29 09:45:00,49.14,49.38,49.14,49.35,22210.0,40.1189,40.3148,40.1189,40.2903,22210.0
2016-08-29 09:50:00,49.35,49.36,49.17,49.24,16313.0,40.2903,40.2985,40.1434,40.2005,16313.0
2016-08-29 09:55:00,49.27,49.29,49.16,49.23,10022.0,40.225,40.2413,40.1352,40.1923,10022.0
2016-08-29 10:00:00,49.24,49.27,49.19,49.22,18019.0,40.2005,40.225,40.1597,40.1842,18019.0
2016-08-29 10:05:00,49.23,49.28,49.13,49.17,21265.0,40.1923,40.2332,40.1107,40.1434,21265.0
2016-08-29 10:10:00,49.17,49.31,49.15,49.26,12333.0,40.1434,40.2577,40.127,40.2168,12333.0
2016-08-29 10:15:00,49.27,49.31,49.21,49.26,10001.0,40.225,40.2577,40.176,40.2168,10001.0
2016-08-29 10:20:00,49.26,49.26,49.16,49.2,9638.0,40.2168,40.2168,40.1352,40.1679,9638.0
2016-08-29 10:25:00,49.2,49.23,49.17,49.23,18164.0,40.1679,40.1923,40.1434,40.1923,18164.0
2016-08-29 10:30:00,49.24,49.31,49.21,49.22,10793.0,40.2005,40.2577,40.176,40.1842,10793.0
2016-08-29 10:35:00,49.23,49.25,49.16,49.25,11139.0,40.1923,40.2087,40.1352,40.2087,11139.0
2016-08-29 10:40:00,49.24,49.34,49.23,49.33,11945.0,40.2005,40.2822,40.1923,40.274,11945.0
2016-08-29 10:45:00,49.32,49.39,49.3,49.32,9404.0,40.2658,40.323,40.2495,40.2658,9404.0
2016-08-29 10:50:00,49.33,49.36,49.27,49.28,9941.0,40.274,40.2985,40.225,40.2332,9941.0
2016-08-29 10:55:00,49.3,49.31,49.27,49.27,9551.0,40.2495,40.2577,40.225,40.225,9551.0
2016-08-29 11:00:00,49.26,49.36,49.26,49.3,13914.0,40.2168,40.2985,40.2168,40.2495,13914.0
2016-08-29 11:05:00,49.29,49.33,49.24,49.29,21263.0,40.2413,40.274,40.2005,40.2413,21263.0
2016-08-29 11:10:00,49.29,49.33,49.25,49.26,7032.0,40.2413,40.274,40.2087,40.2168,7032.0
2016-08-29 11:15:00,49.26,49.3,49.22,49.24,12854.0,40.2168,40.2495,40.1842,40.2005,12854.0
2016-08-29 11:20:00,49.25,49.37,49.25,49.27,14438.0,40.2087,40.3066,40.2087,40.225,14438.0
2016-08-29 11:25:00,49.26,49.3,49.26,49.3,4870.0,40.2168,40.2495,40.2168,40.2495,4870.0
2016-08-29 11:30:00,49.29,49.36,49.29,49.34,10096.0,40.2413,40.2985,40.2413,40.2822,10096.0
2016-08-29 11:35:00,49.34,49.37,49.33,49.36,7798.0,40.2822,40.3066,40.274,40.2985,7798.0
2016-08-29 11:40:00,49.36,49.41,49.36,49.37,14645.0,40.2985,40.3393,40.2985,40.3066,14645.0
2016-08-29 11:45:00,49.37,49.4,49.36,49.38,15841.0,40.3066,40.3311,40.2985,40.3148,15841.0
2016-08-29 11:50:00,49.39,49.44,49.39,49.41,17676.0,40.323,40.3638,40.323,40.3393,17676.0
2016-08-29 11:55:00,49.41,49.48,49.41,49.48,25735.0,40.3393,40.3965,40.3393,40.3965,25735.0
2016-08-29 12:00:00,49.47,49.53,49.43,49.43,30453.0,40.3883,40.4373,40.3556,40.3556,30453.0
2016-08-29 12:05:00,49.42,49.45,49.42,49.44,8281.0,40.3475,40.372,40.3475,40.3638,8281.0
2016-08-29 12:10:00,49.44,49.46,49.44,49.45,9187.0,40.3638,40.3801,40.3638,40.372,9187.0
2016-08-29 12:15:00,49.45,49.45,49.35,49.35,9480.0,40.372,40.372,40.2903,40.2903,9480.0
2016-08-29 12:20:00,49.35,49.36,49.3,49.34,8461.0,40.2903,40.2985,40.2495,40.2822,8461.0
2016-08-29 12:25:00,49.33,49.36,49.32,49.32,10191.0,40.274,40.2985,40.2658,40.2658,10191.0
2016-08-29 12:30:00,49.32,49.35,49.31,49.34,14086.0,40.2658,40.2903,40.2577,40.2822,14086.0
2016-08-29 12:35:00,49.34,49.38,49.34,49.37,5499.0,40.2822,40.3148,40.2822,40.3066,5499.0
2016-08-29 12:40:00,49.36,49.39,49.36,49.37,8214.0,40.2985,40.323,40.2985,40.3066,8214.0
2016-08-29 12:45:00,49.38,49.46,49.38,49.45,18432.0,40.3148,40.3801,40.3148,40.372,18432.0
2016-08-29 12:50:00,49.45,49.47,49.45,49.45,7379.0,40.372,40.3883,40.372,40.372,7379.0
2016-08-29 12:55:00,49.44,49.46,49.41,49.43,15591.0,40.3638,40.3801,40.3393,40.3556,15591.0
2016-08-29 13:00:00,49.43,49.44,49.35,49.36,13195.0,40.3556,40.3638,40.2903,40.2985,13195.0
2016-08-29 13:05:00,49.37,49.39,49.36,49.37,7247.0,40.3066,40.323,40.2985,40.3066,7247.0
2016-08-29 13:10:00,49.38,49.41,49.38,49.41,9142.0,40.3148,40.3393,40.3148,40.3393,9142.0
2016-08-29 13:15:00,49.41,49.42,49.38,49.38,5438.0,40.3393,40.3475,40.3148,40.3148,5438.0
2016-08-29 13:20:00,49.39,49.43,49.38,49.43,9076.0,40.323,40.3556,40.3148,40.3556,9076.0
2016-08-29 13:25:00,49.42,49.45,49.42,49.45,6774.0,40.3475,40.372,40.3475,40.372,6774.0
2016-08-29 13:30:00,49.45,49.45,49.39,49.39,7170.0,40.372,40.372,40.323,40.323,7170.0
2016-08-29 13:35:00,49.39,49.4,49.36,49.36,7969.0,40.323,40.3311,40.2985,40.2985,7969.0
2016-08-29 13:40:00,49.37,49.38,49.35,49.37,14727.0,40.3066,40.3148,40.2903,40.3066,14727.0
2016-08-29 13:45:00,49.37,49.4,49.36,49.4,6150.0,40.3066,40.3311,40.2985,40.3311,6150.0
2016-08-29 13:50:00,49.41,49.43,49.39,49.39,13484.0,40.3393,40.3556,40.323,40.323,13484.0
2016-08-29 13:55:00,49.39,49.41,49.39,49.4,3600.0,40.323,40.3393,40.323,40.3311,3600.0
2016-08-29 14:00:00,49.4,49.41,49.39,49.4,19154.0,40.3311,40.3393,40.323,40.3311,19154.0
2016-08-29 14:05:00,49.4,49.41,49.39,49.39,14233.0,40.3311,40.3393,40.323,40.323,14233.0
2016-08-29 14:10:00,49.4,49.42,49.39,49.41,5921.0,40.3311,40.3475,40.323,40.3393,5921.0
2016-08-29 14:15:00,49.41,49.43,49.41,49.43,12262.0,40.3393,40.3556,40.3393,40.3556,12262.0
2016-08-29 14:20:00,49.44,49.46,49.42,49.45,6456.0,40.3638,40.3801,40.3475,40.372,6456.0
2016-08-29 14:25:00,49.45,49.45,49.39,49.4,14025.0,40.372,40.372,40.323,40.3311,14025.0
2016-08-29 14:30:00,49.39,49.42,49.38,49.39,13903.0,40.323,40.3475,40.3148,40.323,13903.0
2016-08-29 14:35:00,49.39,49.44,49.38,49.41,103838.0,40.323,40.3638,40.3148,40.3393,103838.0
2016-08-29 14:40:00,49.4,49.41,49.37,49.4,27446.0,40.3311,40.3393,40.3066,40.3311,27446.0
2016-08-29 14:45:00,49.4,49.46,49.38,49.45,46833.0,40.3311,40.3801,40.3148,40.372,46833.0
2016-08-29 14:50:00,49.45,49.5,49.45,49.48,23222.0,40.372,40.4128,40.372,40.3965,23222.0
2016-08-29 14:55:00,49.47,49.54,49.47,49.54,28513.0,40.3883,40.4454,40.3883,40.4454,28513.0
2016-08-29 15:00:00,49.54,49.55,49.51,49.52,20573.0,40.4454,40.4536,40.4209,40.4291,20573.0
2016-08-29 15:05:00,49.51,49.55,49.51,49.55,17404.0,40.4209,40.4536,40.4209,40.4536,17404.0
2016-08-29 15:10:00,49.54,49.58,49.52,49.57,19432.0,40.4454,40.4781,40.4291,40.4699,19432.0
2016-08-29 15:15:00,49.56,49.57,49.55,49.55,12959.0,40.4618,40.4699,40.4536,40.4536,12959.0
2016-08-29 15:20:00,49.56,49.57,49.45,49.46,43698.0,40.4618,40.4699,40.372,40.3801,43698.0
2016-08-29 15:25:00,49.45,49.48,49.44,49.46,23072.0,40.372,40.3965,40.3638,40.3801,23072.0
2016-08-29 15:30:00,49.46,49.47,49.43,49.44,19218.0,40.3801,40.3883,40.3556,40.3638,19218.0
2016-08-29 15:35:00,49.43,49.44,49.41,49.44,42379.0,40.3556,40.3638,40.3393,40.3638,42379.0
2016-08-29 15:40:00,49.44,49.47,49.43,49.47,31898.0,40.3638,40.3883,40.3556,40.3883,31898.0
2016-08-29 15:45:00,49.46,49.49,49.45,49.48,63822.0,40.3801,40.4046,40.372,40.3965,63822.0
2016-08-29 15:50:00,49.48,49.51,49.45,49.47,60397.0,40.3965,40.4209,40.372,40.3883,60397.0
2016-08-29 15:55:00,49.47,49.48,49.43,49.45,131118.0,40.3883,40.3965,40.3556,40.372,131118.0
2016-08-30 09:30:00,49.21,49.33,49.06,49.21,41948.0,40.176,40.274,40.0536,40.176,41948.0
2016-08-30 09:35:00,49.26,49.3,49.05,49.15,13925.0,40.2168,40.2495,40.0454,40.127,13925.0
2016-08-30 09:40:00,49.13,49.18,49.04,49.08,15637.0,40.1107,40.1515,40.0372,40.0699,15637.0
2016-08-30 09:45:00,49.08,49.14,49.08,49.14,17401.0,40.0699,40.1189,40.0699,40.1189,17401.0
2016-08-30 09:50:00,49.12,49.2,49.05,49.18,35602.0,40.1025,40.1679,40.0454,40.1515,35602.0
2016-08-30 09:55:00,49.19,49.21,49.01,49.06,66701.0,40.1597,40.176,40.0127,40.0536,66701.0
2016-08-30 10:00:00,49.07,49.07,49.03,49.04,21233.0,40.0617,40.0617,40.0291,40.0372,21233.0
2016-08-30 10:05:00,49.05,49.08,48.95,49.01,34007.0,40.0454,40.0699,39.9637,40.0127,34007.0
2016-08-30 10:10:00,49.01,49.1,49.0,49.04,20332.0,40.0127,40.0862,40.0046,40.0372,20332.0
2016-08-30 10:15:00,49.04,49.05,48.82,48.82,32062.0,40.0372,40.0454,39.8576,39.8576,32062.0
2016-08-30 10:20:00,48.81,48.95,48.8,48.94,15544.0,39.8494,39.9637,39.8413,39.9556,15544.0
2016-08-30 10:25:00,48.96,49.06,48.93,49.06,15345.0,39.9719,40.0536,39.9474,40.0536,15345.0
2016-08-30 10:30:00,49.06,49.06,48.97,48.97,15021.0,40.0536,40.0536,39.9801,39.9801,15021.0
2016-08-30 10:35:00,48.97,49.24,48.97,49.24,81830.0,39.9801,40.2005,39.9801,40.2005,81830.0
2016-08-30 10:40:00,49.23,49.23,49.14,49.2,41511.0,40.1923,40.1923,40.1189,40.1679,41511.0
2016-08-30 10:45:00,49.2,49.2,49.1,49.14,21423.0,40.1679,40.1679,40.0862,40.1189,21423.0
2016-08-30 10:50:00,49.14,49.17,49.08,49.09,26674.0,40.1189,40.1434,40.0699,40.078,26674.0
2016-08-30 10:55:00,49.09,49.15,49.07,49.13,14102.0,40.078,40.127,40.0617,40.1107,14102.0
2016-08-30 11:00:00,49.12,49.25,49.11,49.23,16286.0,40.1025,40.2087,40.0944,40.1923,16286.0
2016-08-30 11:05:00,49.24,49.25,49.2,49.2,33177.0,40.2005,40.2087,40.1679,40.1679,33177.0
2016-08-30 11:10:00,49.2,49.21,49.15,49.15,17144.0,40.1679,40.176,40.127,40.127,17144.0
2016-08-30 11:15:00,49.14,49.15,49.09,49.14,20020.0,40.1189,40.127,40.078,40.1189,20020.0
2016-08-30 11:20:00,49.14,49.14,49.09,49.14,11467.0,40.1189,40.1189,40.078,40.1189,11467.0
2016-08-30 11:25:00,49.14,49.15,49.11,49.15,11686.0,40.1189,40.127,40.0944,40.127,11686.0
2016-08-30 11:30:00,49.15,49.16,49.07,49.09,20527.0,40.127,40.1352,40.0617,40.078,20527.0
2016-08-30 11:35:00,49.09,49.1,49.05,49.1,10478.0,40.078,40.0862,40.0454,40.0862,10478.0
2016-08-30 11:40:00,49.1,49.11,49.05,49.09,18196.0,40.0862,40.0944,40.0454,40.078,18196.0
2016-08-30 11:45:00,49.08,49.13,49.05,49.11,18178.0,40.0699,40.1107,40.0454,40.0944,18178.0
2016-08-30 11:50:00,49.12,49.22,49.12,49.22,20016.0,40.1025,40.1842,40.1025,40.1842,20016.0
2016-08-30 11:55:00,49.21,49.21,49.14,49.17,9843.0,40.176,40.176,40.1189,40.1434,9843.0
2016-08-30 12:00:00,49.17,49.24,49.16,49.24,14188.0,40.1434,40.2005,40.1352,40.2005,14188.0
2016-08-30 12:05:00,49.25,49.28,49.23,49.26,31919.0,40.2087,40.2332,40.1923,40.2168,31919.0
2016-08-30 12:10:00,49.25,49.25,49.18,49.2,9367.0,40.2087,40.2087,40.1515,40.1679,9367.0
2016-08-30 12:15:00,49.2,49.2,49.15,49.18,10501.0,40.1679,40.1679,40.127,40.1515,10501.0
2016-08-30 12:20:00,49.17,49.17,49.11,49.11,46633.0,40.1434,40.1434,40.0944,40.0944,46633.0
2016-08-30 12:25:00,49.1,49.11,49.07,49.09,13256.0,40.0862,40.0944,40.0617,40.078,13256.0
2016-08-30 12:30:00,49.08,49.08,49.04,49.05,14276.0,40.0699,40.0699,40.0372,40.0454,14276.0
2016-08-30 12:35:00,49.05,49.06,49.03,49.04,26815.0,40.0454,40.0536,40.0291,40.0372,26815.0
2016-08-30 12:40:00,49.03,49.04,48.97,48.97,6457.0,40.0291,40.0372,39.9801,39.9801,6457.0
2016-08-30 12:45:00,48.97,48.97,48.95,48.95,15554.0,39.9801,39.9801,39.9637,39.9637,15554.0
2016-08-30 12:50:00,48.96,48.96,48.88,48.89,36204.0,39.9719,39.9719,39.9066,39.9148,36204.0
2016-08-30 12:55:00,48.89,48.9,48.84,48.85,34734.0,39.9148,39.9229,39.8739,39.8821,34734.0
2016-08-30 13:00:00,48.84,48.84,48.78,48.81,31773.0,39.8739,39.8739,39.825,39.8494,31773.0
2016-08-30 13:05:00,48.82,48.89,48.81,48.89,9203.0,39.8576,39.9148,39.8494,39.9148,9203.0
2016-08-30 13:10:00,48.88,48.92,48.88,48.91,20693.0,39.9066,39.9393,39.9066,39.9311,20693.0
2016-08-30 13:15:00,48.91,48.94,48.89,48.89,9294.0,39.9311,39.9556,39.9148,39.9148,9294.0
2016-08-30 13:20:00,48.87,48.91,48.87,48.91,6579.0,39.8984,39.9311,39.8984,39.9311,6579.0
2016-08-30 13:25:00,48.91,48.91,48.88,48.89,10276.0,39.9311,39.9311,39.9066,39.9148,10276.0
2016-08-30 13:30:00,48.88,48.91,48.87,48.9,62144.0,39.9066,39.9311,39.8984,39.9229,62144.0
2016-08-30 13:35:00,48.9,48.9,48.88,48.88,9636.0,39.9229,39.9229,39.9066,39.9066,9636.0
2016-08-30 13:40:00,48.87,48.88,48.72,48.73,95563.0,39.8984,39.9066,39.776,39.7841,95563.0
2016-08-30 13:45:00,48.74,48.77,48.7,48.72,16074.0,39.7923,39.8168,39.7596,39.776,16074.0
2016-08-30 13:50:00,48.71,48.71,48.67,48.69,43228.0,39.7678,39.7678,39.7352,39.7515,43228.0
2016-08-30 13:55:00,48.69,48.7,48.65,48.66,37439.0,39.7515,39.7596,39.7188,39.727,37439.0
2016-08-30 14:00:00,48.66,48.69,48.62,48.65,44659.0,39.727,39.7515,39.6943,39.7188,44659.0
2016-08-30 14:05:00,48.66,48.69,48.6,48.61,19174.0,39.727,39.7515,39.678,39.6862,19174.0
2016-08-30 14:10:00,48.61,48.64,48.61,48.63,11946.0,39.6862,39.7107,39.6862,39.7025,11946.0
2016-08-30 14:15:00,48.62,48.63,48.49,48.51,34541.0,39.6943,39.7025,39.5882,39.6045,34541.0
2016-08-30 14:20:00,48.51,48.55,48.51,48.53,9623.0,39.6045,39.6372,39.6045,39.6209,9623.0
2016-08-30 14:25:00,48.53,48.53,48.48,48.52,19314.0,39.6209,39.6209,39.58,39.6127,19314.0
2016-08-30 14:30:00,48.52,48.63,48.5,48.61,66885.0,39.6127,39.7025,39.5964,39.6862,66885.0
2016-08-30 14:35:00,48.61,48.66,48.57,48.65,26774.0,39.6862,39.727,39.6535,39.7188,26774.0
2016-08-30 14:40:00,48.64,48.66,48.58,48.6,21459.0,39.7107,39.727,39.6617,39.678,21459.0
2016-08-30 14:45:00,48.59,48.64,48.53,48.55,38930.0,39.6698,39.7107,39.6209,39.6372,38930.0
2016-08-30 14:50:00,48.55,48.58,48.54,48.56,34568.0,39.6372,39.6617,39.629,39.6453,34568.0
2016-08-30 14:55:00,48.55,48.56,48.48,48.49,12996.0,39.6372,39.6453,39.58,39.5882,12996.0
2016-08-30 15:00:00,48.5,48.52,48.49,48.51,21658.0,39.5964,39.6127,39.5882,39.6045,21658.0
2016-08-30 15:05:00,48.5,48.56,48.49,48.55,36115.0,39.5964,39.6453,39.5882,39.6372,36115.0
2016-08-30 15:10:00,48.55,48.56,48.49,48.52,76026.0,39.6372,39.6453,39.5882,39.6127,76026.0
2016-08-30 15:15:00,48.52,48.56,48.52,48.55,81608.0,39.6127,39.6453,39.6127,39.6372,81608.0
2016-08-30 15:20:00,48.55,48.55,48.46,48.54,34383.0,39.6372,39.6372,39.5637,39.629,34383.0
2016-08-30 15:25:00,48.54,48.58,48.54,48.57,16728.0,39.629,39.6617,39.629,39.6535,16728.0
2016-08-30 15:30:00,48.58,48.64,48.57,48.62,27742.0,39.6617,39.7107,39.6535,39.6943,27742.0
2016-08-30 15:35:00,48.62,48.7,48.61,48.69,25715.0,39.6943,39.7596,39.6862,39.7515,25715.0
2016-08-30 15:40:00,48.69,48.69,48.67,48.69,33058.0,39.7515,39.7515,39.7352,39.7515,33058.0
2016-08-30 15:45:00,48.69,48.72,48.67,48.71,59007.0,39.7515,39.776,39.7352,39.7678,59007.0
2016-08-30 15:50:00,48.7,48.71,48.67,48.68,83654.0,39.7596,39.7678,39.7352,39.7433,83654.0
2016-08-30 15:55:00,48.68,48.68,48.6,48.64,236856.0,39.7433,39.7433,39.678,39.7107,236856.0
2016-08-31 09:30:00,48.34,48.43,48.18,48.22,37302.0,39.4657,39.5392,39.3351,39.3678,37302.0
2016-08-31 09:35:00,48.22,48.35,48.17,48.19,32260.0,39.3678,39.4739,39.3269,39.3433,32260.0
2016-08-31 09:40:00,48.2,48.37,48.2,48.27,17291.0,39.3514,39.4902,39.3514,39.4086,17291.0
2016-08-31 09:45:00,48.28,48.32,48.2,48.26,30168.0,39.4167,39.4494,39.3514,39.4004,30168.0
2016-08-31 09:50:00,48.26,48.33,48.23,48.3,28184.0,39.4004,39.4576,39.3759,39.4331,28184.0
2016-08-31 09:55:00,48.3,48.42,48.25,48.38,28042.0,39.4331,39.531,39.3923,39.4984,28042.0
2016-08-31 10:00:00,48.39,48.5,48.34,48.46,18516.0,39.5066,39.5964,39.4657,39.5637,18516.0
2016-08-31 10:05:00,48.46,48.53,48.44,48.53,16264.0,39.5637,39.6209,39.5474,39.6209,16264.0
2016-08-31 10:10:00,48.53,48.57,48.43,48.51,26261.0,39.6209,39.6535,39.5392,39.6045,26261.0
2016-08-31 10:15:00,48.51,48.56,48.51,48.56,10954.0,39.6045,39.6453,39.6045,39.6453,10954.0
2016-08-31 10:20:00,48.57,48.68,48.53,48.68,56319.0,39.6535,39.7433,39.6209,39.7433,56319.0
2016-08-31 10:25:00,48.68,48.73,48.61,48.62,49741.0,39.7433,39.7841,39.6862,39.6943,49741.0
2016-08-31 10:30:00,48.61,48.62,48.47,48.52,134953.0,39.6862,39.6943,39.5719,39.6127,134953.0
2016-08-31 10:35:00,48.51,48.6,48.45,48.57,29431.0,39.6045,39.678,39.5555,39.6535,29431.0
2016-08-31 10:40:00,48.55,48.55,48.48,48.53,12913.0,39.6372,39.6372,39.58,39.6209,12913.0
2016-08-31 10:45:00,48.51,48.56,48.49,48.51,10260.0,39.6045,39.6453,39.5882,39.6045,10260.0
2016-08-31 10:50:00,48.51,48.53,48.47,48.5,29383.0,39.6045,39.6209,39.5719,39.5964,29383.0
2016-08-31 10:55:00,48.5,48.59,48.49,48.54,14392.0,39.5964,39.6698,39.5882,39.629,14392.0
2016-08-31 11:00:00,48.53,48.66,48.5,48.65,21324.0,39.6209,39.727,39.5964,39.7188,21324.0
2016-08-31 11:05:00,48.64,48.64,48.52,48.52,20549.0,39.7107,39.7107,39.6127,39.6127,20549.0
2016-08-31 11:10:00,48.52,48.52,48.43,48.45,11404.0,39.6127,39.6127,39.5392,39.5555,11404.0
2016-08-31 11:15:00,48.44,48.48,48.39,48.41,15670.0,39.5474,39.58,39.5066,39.5229,15670.0
2016-08-31 11:20:00,48.39,48.41,48.36,48.41,11474.0,39.5066,39.5229,39.4821,39.5229,11474.0
2016-08-31 11:25:00,48.41,48.47,48.41,48.47,7550.0,39.5229,39.5719,39.5229,39.5719,7550.0
2016-08-31 11:30:00,48.46,48.52,48.46,48.49,11710.0,39.5637,39.6127,39.5637,39.5882,11710.0
2016-08-31 11:35:00,48.48,48.54,48.4,48.53,12547.0,39.58,39.629,39.5147,39.6209,12547.0
2016-08-31 11:40:00,48.53,48.54,48.39,48.46,35090.0,39.6209,39.629,39.5066,39.5637,35090.0
2016-08-31 11:45:00,48.46,48.5,48.45,48.49,8406.0,39.5637,39.5964,39.5555,39.5882,8406.0
2016-08-31 11:50:00,48.49,48.57,48.49,48.54,9928.0,39.5882,39.6535,39.5882,39.629,9928.0
2016-08-31 11:55:00,48.53,48.54,48.48,48.52,9034.0,39.6209,39.629,39.58,39.6127,9034.0
2016-08-31 12:00:00,48.51,48.51,48.41,48.41,17684.0,39.6045,39.6045,39.5229,39.5229,17684.0
2016-08-31 12:05:00,48.4,48.5,48.4,48.48,60053.0,39.5147,39.5964,39.5147,39.58,60053.0
2016-08-31 12:10:00,48.48,48.51,48.43,48.44,10722.0,39.58,39.6045,39.5392,39.5474,10722.0
2016-08-31 12:15:00,48.44,48.46,48.34,48.34,19368.0,39.5474,39.5637,39.4657,39.4657,19368.0
2016-08-31 12:20:00,48.35,48.41,48.34,48.41,12467.0,39.4739,39.5229,39.4657,39.5229,12467.0
2016-08-31 12:25:00,48.4,48.41,48.36,48.36,8177.0,39.5147,39.5229,39.4821,39.4821,8177.0
2016-08-31 12:30:00,48.35,48.35,48.28,48.3,14530.0,39.4739,39.4739,39.4167,39.4331,14530.0
2016-08-31 12:35:00,48.31,48.41,48.3,48.39,16764.0,39.4412,39.5229,39.4331,39.5066,16764.0
2016-08-31 12:40:00,48.38,48.42,48.36,48.39,14902.0,39.4984,39.531,39.4821,39.5066,14902.0
2016-08-31 12:45:00,48.39,48.48,48.38,48.45,16810.0,39.5066,39.58,39.4984,39.5555,16810.0
2016-08-31 12:50:00,48.45,48.46,48.38,48.41,18811.0,39.5555,39.5637,39.4984,39.5229,18811.0
2016-08-31 12:55:00,48.42,48.49,48.4,48.47,24285.0,39.531,39.5882,39.5147,39.5719,24285.0
2016-08-31 13:00:00,48.47,48.52,48.45,48.5,14316.0,39.5719,39.6127,39.5555,39.5964,14316.0
2016-08-31 13:05:00,48.51,48.61,48.5,48.55,18758.0,39.6045,39.6862,39.5964,39.6372,18758.0
2016-08-31 13:10:00,48.54,48.58,48.51,48.56,14791.0,39.629,39.6617,39.6045,39.6453,14791.0
2016-08-31 13:15:00,48.55,48.57,48.52,48.55,6531.0,39.6372,39.6535,39.6127,39.6372,6531.0
2016-08-31 13:20:00,48.55,48.63,48.54,48.63,19788.0,39.6372,39.7025,39.629,39.7025,19788.0
2016-08-31 13:25:00,48.63,48.65,48.61,48.63,9915.0,39.7025,39.7188,39.6862,39.7025,9915.0
2016-08-31 13:30:00,48.63,48.64,48.55,48.57,16600.0,39.7025,39.7107,39.6372,39.6535,16600.0
2016-08-31 13:35:00,48.57,48.62,48.56,48.62,9539.0,39.6535,39.6943,39.6453,39.6943,9539.0
2016-08-31 13:40:00,48.61,48.64,48.57,48.59,77855.0,39.6862,39.7107,39.6535,39.6698,77855.0
2016-08-31 13:45:00,48.6,48.63,48.59,48.6,10684.0,39.678,39.7025,39.6698,39.678,10684.0
2016-08-31 13:50:00,48.59,48.6,48.52,48.54,8611.0,39.6698,39.678,39.6127,39.629,8611.0
2016-08-31 13:55:00,48.54,48.54,48.51,48.54,5480.0,39.629,39.629,39.6045,39.629,5480.0
2016-08-31 14:00:00,48.54,48.59,48.52,48.59,23333.0,39.629,39.6698,39.6127,39.6698,23333.0
2016-08-31 14:05:00,48.58,48.65,48.58,48.61,46462.0,39.6617,39.7188,39.6617,39.6862,46462.0
2016-08-31 14:10:00,48.6,48.66,48.59,48.64,9001.0,39.678,39.727,39.6698,39.7107,9001.0
2016-08-31 14:15:00,48.64,48.65,48.55,48.57,25694.0,39.7107,39.7188,39.6372,39.6535,25694.0
2016-08-31 14:20:00,48.57,48.62,48.57,48.62,4991.0,39.6535,39.6943,39.6535,39.6943,4991.0
2016-08-31 14:25:00,48.62,48.62,48.57,48.57,61786.0,39.6943,39.6943,39.6535,39.6535,61786.0
2016-08-31 14:30:00,48.57,48.57,48.5,48.52,70624.0,39.6535,39.6535,39.5964,39.6127,70624.0
2016-08-31 14:35:00,48.52,48.53,48.5,48.53,15832.0,39.6127,39.6209,39.5964,39.6209,15832.0
2016-08-31 14:40:00,48.54,48.56,48.52,48.52,16756.0,39.629,39.6453,39.6127,39.6127,16756.0
2016-08-31 14:45:00,48.52,48.53,48.5,48.52,19066.0,39.6127,39.6209,39.5964,39.6127,19066.0
2016-08-31 14:50:00,48.52,48.53,48.47,48.48,46219.0,39.6127,39.6209,39.5719,39.58,46219.0
2016-08-31 14:55:00,48.48,48.48,48.4,48.41,25228.0,39.58,39.58,39.5147,39.5229,25228.0
2016-08-31 15:00:00,48.41,48.63,48.39,48.63,29710.0,39.5229,39.7025,39.5066,39.7025,29710.0
2016-08-31 15:05:00,48.63,48.68,48.61,48.64,26169.0,39.7025,39.7433,39.6862,39.7107,26169.0
2016-08-31 15:10:00,48.63,48.67,48.57,48.58,63964.0,39.7025,39.7352,39.6535,39.6617,63964.0
2016-08-31 15:15:00,48.58,48.62,48.56,48.58,15272.0,39.6617,39.6943,39.6453,39.6617,15272.0
2016-08-31 15:20:00,48.58,48.59,48.54,48.56,18037.0,39.6617,39.6698,39.629,39.6453,18037.0
2016-08-31 15:25:00,48.56,48.59,48.53,48.54,41151.0,39.6453,39.6698,39.6209,39.629,41151.0
2016-08-31 15:30:00,48.55,48.56,48.53,48.54,24264.0,39.6372,39.6453,39.6209,39.629,24264.0
2016-08-31 15:35:00,48.54,48.58,48.53,48.55,39945.0,39.629,39.6617,39.6209,39.6372,39945.0
2016-08-31 15:40:00,48.54,48.62,48.54,48.58,37304.0,39.629,39.6943,39.629,39.6617,37304.0
2016-08-31 15:45:00,48.59,48.6,48.53,48.58,94349.0,39.6698,39.678,39.6209,39.6617,94349.0
2016-08-31 15:50:00,48.57,48.58,48.52,48.54,126003.0,39.6535,39.6617,39.6127,39.629,126003.0
2016-08-31 15:55:00,48.54,48.58,48.48,48.5,337996.0,39.629,39.6617,39.58,39.5964,337996.0
2016-09-01 09:30:00,48.6,48.85,48.6,48.83,48005.0,39.678,39.8821,39.678,39.8658,48005.0
2016-09-01 09:35:00,48.82,49.05,48.76,48.97,47454.0,39.8576,40.0454,39.8086,39.9801,47454.0
2016-09-01 09:40:00,48.91,48.95,48.82,48.95,24658.0,39.9311,39.9637,39.8576,39.9637,24658.0
2016-09-01 09:45:00,48.93,48.93,48.81,48.84,24121.0,39.9474,39.9474,39.8494,39.8739,24121.0
2016-09-01 09:50:00,48.84,48.85,48.59,48.67,41683.0,39.8739,39.8821,39.6698,39.7352,41683.0
2016-09-01 09:55:00,48.67,48.69,48.52,48.57,32435.0,39.7352,39.7515,39.6127,39.6535,32435.0
2016-09-01 10:00:00,48.55,48.8,48.51,48.8,92194.0,39.6372,39.8413,39.6045,39.8413,92194.0
2016-09-01 10:05:00,48.79,48.8,48.69,48.78,40338.0,39.8331,39.8413,39.7515,39.825,40338.0
2016-09-01 10:10:00,48.79,48.84,48.71,48.79,39795.0,39.8331,39.8739,39.7678,39.8331,39795.0
2016-09-01 10:15:00,48.8,48.8,48.7,48.73,19281.0,39.8413,39.8413,39.7596,39.7841,19281.0
2016-09-01 10:20:00,48.73,48.83,48.63,48.76,33896.0,39.7841,39.8658,39.7025,39.8086,33896.0
2016-09-01 10:25:00,48.77,48.8,48.72,48.79,31111.0,39.8168,39.8413,39.776,39.8331,31111.0
2016-09-01 10:30:00,48.79,48.8,48.69,48.78,48977.0,39.8331,39.8413,39.7515,39.825,48977.0
2016-09-01 10:35:00,48.78,48.82,48.74,48.8,43458.0,39.825,39.8576,39.7923,39.8413,43458.0
2016-09-01 10:40:00,48.8,48.86,48.8,48.83,35304.0,39.8413,39.8903,39.8413,39.8658,35304.0
2016-09-01 10:45:00,48.82,48.83,48.72,48.74,47521.0,39.8576,39.8658,39.776,39.7923,47521.0
2016-09-01 10:50:00,48.74,48.81,48.72,48.81,19985.0,39.7923,39.8494,39.776,39.8494,19985.0
2016-09-01 10:55:00,48.82,48.85,48.8,48.82,29110.0,39.8576,39.8821,39.8413,39.8576,29110.0
2016-09-01 11:00:00,48.82,48.93,48.75,48.92,49539.0,39.8576,39.9474,39.8005,39.9393,49539.0
2016-09-01 11:05:00,48.91,48.94,48.89,48.93,23228.0,39.9311,39.9556,39.9148,39.9474,23228.0
2016-09-01 11:10:00,48.94,48.98,48.91,48.98,31982.0,39.9556,39.9882,39.9311,39.9882,31982.0
2016-09-01 11:15:00,48.97,49.07,48.97,49.06,43894.0,39.9801,40.0617,39.9801,40.0536,43894.0
2016-09-01 11:20:00,49.06,49.14,49.06,49.09,26665.0,40.0536,40.1189,40.0536,40.078,26665.0
2016-09-01 11:25:00,49.09,49.14,49.08,49.14,19118.0,40.078,40.1189,40.0699,40.1189,19118.0
2016-09-01 11:30:00,49.13,49.15,49.09,49.15,24309.0,40.1107,40.127,40.078,40.127,24309.0
2016-09-01 11:35:00,49.16,49.21,49.14,49.21,46012.0,40.1352,40.176,40.1189,40.176,46012.0
2016-09-01 11:40:00,49.2,49.21,49.16,49.16,35516.0,40.1679,40.176,40.1352,40.1352,35516.0
2016-09-01 11:45:00,49.17,49.17,49.08,49.11,24909.0,40.1434,40.1434,40.0699,40.0944,24909.0
2016-09-01 11:50:00,49.11,49.14,49.1,49.13,11982.0,40.0944,40.1189,40.0862,40.1107,11982.0
2016-09-01 11:55:00,49.13,49.22,49.11,49.22,34102.0,40.1107,40.1842,40.0944,40.1842,34102.0
2016-09-01 12:00:00,49.22,49.23,49.2,49.22,14550.0,40.1842,40.1923,40.1679,40.1842,14550.0
2016-09-01 12:05:00,49.21,49.22,49.17,49.19,20026.0,40.176,40.1842,40.1434,40.1597,20026.0
2016-09-01 12:10:00,49.2,49.26,49.17,49.26,36288.0,40.1679,40.2168,40.1434,40.2168,36288.0
2016-09-01 12:15:00,49.26,49.28,49.24,49.27,22169.0,40.2168,40.2332,40.2005,40.225,22169.0
2016-09-01 12:20:00,49.26,49.39,49.22,49.39,34241.0,40.2168,40.323,40.1842,40.323,34241.0
2016-09-01 12:25:00,49.39,49.39,49.34,49.37,16161.0,40.323,40.323,40.2822,40.3066,16161.0
2016-09-01 12:30:00,49.38,49.47,49.37,49.47,22190.0,40.3148,40.3883,40.3066,40.3883,22190.0
2016-09-01 12:35:00,49.46,49.46,49.37,49.42,18236.0,40.3801,40.3801,40.3066,40.3475,18236.0
2016-09-01 12:40:00,49.41,49.42,49.35,49.35,14263.0,40.3393,40.3475,40.2903,40.2903,14263.0
2016-09-01 12:45:00,49.35,49.35,49.29,49.29,20652.0,40.2903,40.2903,40.2413,40.2413,20652.0
2016-09-01 12:50:00,49.29,49.4,49.29,49.39,18173.0,40.2413,40.3311,40.2413,40.323,18173.0
2016-09-01 12:55:00,49.39,49.4,49.36,49.36,16181.0,40.323,40.3311,40.2985,40.2985,16181.0
2016-09-01 13:00:00,49.36,49.42,49.36,49.42,64084.0,40.2985,40.3475,40.2985,40.3475,64084.0
2016-09-01 13:05:00,49.41,49.44,49.41,49.44,13125.0,40.3393,40.3638,40.3393,40.3638,13125.0
2016-09-01 13:10:00,49.43,49.43,49.37,49.39,19034.0,40.3556,40.3556,40.3066,40.323,19034.0
2016-09-01 13:15:00,49.39,49.44,49.38,49.4,20970.0,40.323,40.3638,40.3148,40.3311,20970.0
2016-09-01 13:20:00,49.41,49.45,49.4,49.43,14092.0,40.3393,40.372,40.3311,40.3556,14092.0
2016-09-01 13:25:00,49.43,49.43,49.38,49.41,16364.0,40.3556,40.3556,40.3148,40.3393,16364.0
2016-09-01 13:30:00,49.4,49.42,49.37,49.38,11790.0,40.3311,40.3475,40.3066,40.3148,11790.0
2016-09-01 13:35:00,49.37,49.4,49.34,49.34,12997.0,40.3066,40.3311,40.2822,40.2822,12997.0
2016-09-01 13:40:00,49.34,49.34,49.27,49.28,10419.0,40.2822,40.2822,40.225,40.2332,10419.0
2016-09-01 13:45:00,49.29,49.36,49.29,49.36,23273.0,40.2413,40.2985,40.2413,40.2985,23273.0
2016-09-01 13:50:00,49.36,49.37,49.21,49.24,39958.0,40.2985,40.3066,40.176,40.2005,39958.0
2016-09-01 13:55:00,49.23,49.24,49.19,49.2,7655.0,40.1923,40.2005,40.1597,40.1679,7655.0
2016-09-01 14:00:00,49.2,49.21,49.13,49.15,14512.0,40.1679,40.176,40.1107,40.127,14512.0
2016-09-01 14:05:00,49.14,49.18,49.11,49.15,13591.0,40.1189,40.1515,40.0944,40.127,13591.0
2016-09-01 14:10:00,49.15,49.19,49.14,49.19,7883.0,40.127,40.1597,40.1189,40.1597,7883.0
2016-09-01 14:15:00,49.18,49.19,49.12,49.12,20497.0,40.1515,40.1597,40.1025,40.1025,20497.0
2016-09-01 14:20:00,49.13,49.13,49.04,49.04,15529.0,40.1107,40.1107,40.0372,40.0372,15529.0
2016-09-01 14:25:00,49.05,49.15,49.04,49.15,17061.0,40.0454,40.127,40.0372,40.127,17061.0
2016-09-01 14:30:00,49.15,49.16,49.13,49.15,14384.0,40.127,40.1352,40.1107,40.127,14384.0
2016-09-01 14:35:00,49.14,49.15,49.07,49.08,14987.0,40.1189,40.127,40.0617,40.0699,14987.0
2016-09-01 14:40:00,49.07,49.14,49.07,49.11,18290.0,40.0617,40.1189,40.0617,40.0944,18290.0
2016-09-01 14:45:00,49.1,49.15,49.09,49.13,21237.0,40.0862,40.127,40.078,40.1107,21237.0
2016-09-01 14:50:00,49.12,49.14,49.09,49.13,21492.0,40.1025,40.1189,40.078,40.1107,21492.0
2016-09-01 14:55:00,49.13,49.15,49.12,49.14,12169.0,40.1107,40.127,40.1025,40.1189,12169.0
2016-09-01 15:00:00,49.14,49.21,49.11,49.11,41029.0,40.1189,40.176,40.0944,40.0944,41029.0
2016-09-01 15:05:00,49.11,49.12,49.08,49.11,16896.0,40.0944,40.1025,40.0699,40.0944,16896.0
2016-09-01 15:10:00,49.11,49.16,49.09,49.15,17332.0,40.0944,40.1352,40.078,40.127,17332.0
2016-09-01 15:15:00,49.15,49.15,49.12,49.14,21143.0,40.127,40.127,40.1025,40.1189,21143.0
2016-09-01 15:20:00,49.15,49.18,49.14,49.15,17257.0,40.127,40.1515,40.1189,40.127,17257.0
2016-09-01 15:25:00,49.15,49.16,49.09,49.12,18282.0,40.127,40.1352,40.078,40.1025,18282.0
2016-09-01 15:30:00,49.11,49.13,49.08,49.11,30057.0,40.0944,40.1107,40.0699,40.0944,30057.0
2016-09-01 15:35:00,49.11,49.13,49.1,49.11,21491.0,40.0944,40.1107,40.0862,40.0944,21491.0
2016-09-01 15:40:00,49.12,49.21,49.1,49.2,51258.0,40.1025,40.176,40.0862,40.1679,51258.0
2016-09-01 15:45:00,49.2,49.22,49.2,49.2,45658.0,40.1679,40.1842,40.1679,40.1679,45658.0
2016-09-01 15:50:00,49.21,49.23,49.2,49.21,60640.0,40.176,40.1923,40.1679,40.176,60640.0
2016-09-01 15:55:00,49.21,49.3,49.2,49.3,155507.0,40.176,40.2495,40.1679,40.2495,155507.0
2016-09-02 09:30:00,49.78,50.34,49.77,49.9,54051.0,40.6414,41.0986,40.6332,40.7393,54051.0
2016-09-02 09:35:00,49.91,49.95,49.57,49.72,42600.0,40.7475,40.7802,40.4699,40.5924,42600.0
2016-09-02 09:40:00,49.71,49.71,49.49,49.64,30792.0,40.5842,40.5842,40.4046,40.5271,30792.0
2016-09-02 09:45:00,49.68,49.71,49.52,49.52,29959.0,40.5597,40.5842,40.4291,40.4291,29959.0
2016-09-02 09:50:00,49.52,49.54,49.38,49.43,18452.0,40.4291,40.4454,40.3148,40.3556,18452.0
2016-09-02 09:55:00,49.43,49.44,49.31,49.38,46578.0,40.3556,40.3638,40.2577,40.3148,46578.0
2016-09-02 10:00:00,49.38,49.46,49.33,49.4,23149.0,40.3148,40.3801,40.274,40.3311,23149.0
2016-09-02 10:05:00,49.41,49.46,49.3,49.34,38430.0,40.3393,40.3801,40.2495,40.2822,38430.0
2016-09-02 10:10:00,49.34,49.42,49.19,49.19,37986.0,40.2822,40.3475,40.1597,40.1597,37986.0
2016-09-02 10:15:00,49.18,49.24,49.13,49.16,29720.0,40.1515,40.2005,40.1107,40.1352,29720.0
2016-09-02 10:20:00,49.18,49.24,49.13,49.17,30408.0,40.1515,40.2005,40.1107,40.1434,30408.0
2016-09-02 10:25:00,49.18,49.25,49.15,49.25,31886.0,40.1515,40.2087,40.127,40.2087,31886.0
2016-09-02 10:30:00,49.25,49.26,49.2,49.23,38588.0,40.2087,40.2168,40.1679,40.1923,38588.0
2016-09-02 10:35:00,49.23,49.25,49.13,49.13,36969.0,40.1923,40.2087,40.1107,40.1107,36969.0
2016-09-02 10:40:00,49.14,49.2,49.09,49.11,37857.0,40.1189,40.1679,40.078,40.0944,37857.0
2016-09-02 10:45:00,49.11,49.15,49.04,49.09,22592.0,40.0944,40.127,40.0372,40.078,22592.0
2016-09-02 10:50:00,49.09,49.22,49.09,49.17,44289.0,40.078,40.1842,40.078,40.1434,44289.0
2016-09-02 10:55:00,49.18,49.19,49.0,49.04,37348.0,40.1515,40.1597,40.0046,40.0372,37348.0
2016-09-02 11:00:00,49.03,49.19,49.03,49.14,24104.0,40.0291,40.1597,40.0291,40.1189,24104.0
2016-09-02 11:05:00,49.13,49.17,49.05,49.1,18932.0,40.1107,40.1434,40.0454,40.0862,18932.0
2016-09-02 11:10:00,49.1,49.1,49.0,49.03,20082.0,40.0862,40.0862,40.0046,40.0291,20082.0
2016-09-02 11:15:00,49.04,49.15,49.03,49.11,17006.0,40.0372,40.127,40.0291,40.0944,17006.0
2016-09-02 11:20:00,49.11,49.13,49.02,49.1,13310.0,40.0944,40.1107,40.0209,40.0862,13310.0
2016-09-02 11:25:00,49.11,49.11,49.03,49.03,18877.0,40.0944,40.0944,40.0291,40.0291,18877.0
2016-09-02 11:30:00,49.04,49.04,48.94,48.99,25180.0,40.0372,40.0372,39.9556,39.9964,25180.0
2016-09-02 11:35:00,48.99,49.06,48.98,49.03,17957.0,39.9964,40.0536,39.9882,40.0291,17957.0
2016-09-02 11:40:00,49.04,49.04,49.0,49.02,20321.0,40.0372,40.0372,40.0046,40.0209,20321.0
2016-09-02 11:45:00,49.02,49.06,48.99,49.02,53248.0,40.0209,40.0536,39.9964,40.0209,53248.0
2016-09-02 11:50:00,49.02,49.09,48.99,49.07,24950.0,40.0209,40.078,39.9964,40.0617,24950.0
2016-09-02 11:55:00,49.07,49.16,49.06,49.11,18774.0,40.0617,40.1352,40.0536,40.0944,18774.0
2016-09-02 12:00:00,49.1,49.12,49.08,49.1,11273.0,40.0862,40.1025,40.0699,40.0862,11273.0
2016-09-02 12:05:00,49.1,49.1,49.0,49.07,28633.0,40.0862,40.0862,40.0046,40.0617,28633.0
2016-09-02 12:10:00,49.08,49.09,49.02,49.02,12031.0,40.0699,40.078,40.0209,40.0209,12031.0
2016-09-02 12:15:00,49.03,49.04,48.96,48.98,13085.0,40.0291,40.0372,39.9719,39.9882,13085.0
2016-09-02 12:20:00,48.96,49.0,48.94,48.96,14775.0,39.9719,40.0046,39.9556,39.9719,14775.0
2016-09-02 12:25:00,48.96,49.05,48.96,49.04,22630.0,39.9719,40.0454,39.9719,40.0372,22630.0
2016-09-02 12:30:00,49.03,49.04,49.01,49.02,11241.0,40.0291,40.0372,40.0127,40.0209,11241.0
2016-09-02 12:35:00,49.02,49.03,48.99,48.99,10934.0,40.0209,40.0291,39.9964,39.9964,10934.0
2016-09-02 12:40:00,48.99,49.0,48.92,48.94,6692.0,39.9964,40.0046,39.9393,39.9556,6692.0
2016-09-02 12:45:00,48.94,48.97,48.91,48.96,26105.0,39.9556,39.9801,39.9311,39.9719,26105.0
2016-09-02 12:50:00,48.96,49.04,48.96,49.02,13433.0,39.9719,40.0372,39.9719,40.0209,13433.0
2016-09-02 12:55:00,49.02,49.02,48.95,48.96,8359.0,40.0209,40.0209,39.9637,39.9719,8359.0
2016-09-02 13:00:00,48.97,48.98,48.93,48.97,9825.0,39.9801,39.9882,39.9474,39.9801,9825.0
2016-09-02 13:05:00,48.96,48.97,48.92,48.95,9935.0,39.9719,39.9801,39.9393,39.9637,9935.0
2016-09-02 13:10:00,48.95,48.98,48.93,48.98,29592.0,39.9637,39.9882,39.9474,39.9882,29592.0
2016-09-02 13:15:00,48.97,48.98,48.94,48.94,13804.0,39.9801,39.9882,39.9556,39.9556,13804.0
2016-09-02 13:20:00,48.93,48.95,48.92,48.95,39768.0,39.9474,39.9637,39.9393,39.9637,39768.0
2016-09-02 13:25:00,48.95,48.98,48.93,48.98,11541.0,39.9637,39.9882,39.9474,39.9882,11541.0
2016-09-02 13:30:00,48.98,48.98,48.93,48.93,13061.0,39.9882,39.9882,39.9474,39.9474,13061.0
2016-09-02 13:35:00,48.94,48.96,48.9,48.91,11555.0,39.9556,39.9719,39.9229,39.9311,11555.0
2016-09-02 13:40:00,48.9,48.91,48.77,48.79,38556.0,39.9229,39.9311,39.8168,39.8331,38556.0
2016-09-02 13:45:00,48.78,48.84,48.77,48.83,50600.0,39.825,39.8739,39.8168,39.8658,50600.0
2016-09-02 13:50:00,48.83,48.84,48.81,48.84,9420.0,39.8658,39.8739,39.8494,39.8739,9420.0
2016-09-02 13:55:00,48.84,48.84,48.77,48.8,43957.0,39.8739,39.8739,39.8168,39.8413,43957.0
2016-09-02 14:00:00,48.8,48.87,48.8,48.87,35456.0,39.8413,39.8984,39.8413,39.8984,35456.0
2016-09-02 14:05:00,48.88,49.02,48.88,49.0,46934.0,39.9066,40.0209,39.9066,40.0046,46934.0
2016-09-02 14:10:00,49.0,49.0,48.93,48.96,16681.0,40.0046,40.0046,39.9474,39.9719,16681.0
2016-09-02 14:15:00,48.98,49.02,48.96,48.98,24948.0,39.9882,40.0209,39.9719,39.9882,24948.0
2016-09-02 14:20:00,48.99,49.02,48.96,48.98,17938.0,39.9964,40.0209,39.9719,39.9882,17938.0
2016-09-02 14:25:00,48.98,49.03,48.98,49.02,15287.0,39.9882,40.0291,39.9882,40.0209,15287.0
2016-09-02 14:30:00,49.03,49.03,48.97,48.97,14239.0,40.0291,40.0291,39.9801,39.9801,14239.0
2016-09-02 14:35:00,48.97,48.98,48.94,48.97,16863.0,39.9801,39.9882,39.9556,39.9801,16863.0
2016-09-02 14:40:00,48.98,49.03,48.98,49.03,6769.0,39.9882,40.0291,39.9882,40.0291,6769.0
2016-09-02 14:45:00,49.02,49.03,48.97,48.97,16238.0,40.0209,40.0291,39.9801,39.9801,16238.0
2016-09-02 14:50:00,48.97,49.03,48.97,49.02,13364.0,39.9801,40.0291,39.9801,40.0209,13364.0
2016-09-02 14:55:00,49.02,49.02,48.95,48.97,27717.0,40.0209,40.0209,39.9637,39.9801,27717.0
2016-09-02 15:00:00,48.97,49.02,48.97,49.02,16887.0,39.9801,40.0209,39.9801,40.0209,16887.0
2016-09-02 15:05:00,49.02,49.07,49.02,49.03,18535.0,40.0209,40.0617,40.0209,40.0291,18535.0
2016-09-02 15:10:00,49.03,49.03,49.01,49.01,7862.0,40.0291,40.0291,40.0127,40.0127,7862.0
2016-09-02 15:15:00,49.02,49.06,49.01,49.05,26828.0,40.0209,40.0536,40.0127,40.0454,26828.0
2016-09-02 15:20:00,49.04,49.06,49.0,49.03,26689.0,40.0372,40.0536,40.0046,40.0291,26689.0
2016-09-02 15:25:00,49.04,49.07,49.01,49.06,25791.0,40.0372,40.0617,40.0127,40.0536,25791.0
2016-09-02 15:30:00,49.06,49.07,49.03,49.05,31395.0,40.0536,40.0617,40.0291,40.0454,31395.0
2016-09-02 15:35:00,49.06,49.07,49.04,49.06,23409.0,40.0536,40.0617,40.0372,40.0536,23409.0
2016-09-02 15:40:00,49.07,49.09,49.07,49.08,22098.0,40.0617,40.078,40.0617,40.0699,22098.0
2016-09-02 15:45:00,49.08,49.09,49.0,49.01,59741.0,40.0699,40.078,40.0046,40.0127,59741.0
2016-09-02 15:50:00,49.0,49.06,48.99,49.03,53201.0,40.0046,40.0536,39.9964,40.0291,53201.0
2016-09-02 15:55:00,49.03,49.06,49.02,49.04,81754.0,40.0291,40.0536,40.0209,40.0372,81754.0
2016-09-06 09:30:00,49.12,49.32,49.12,49.22,21213.0,40.1025,40.2658,40.1025,40.1842,21213.0
2016-09-06 09:35:00,49.16,49.33,49.13,49.29,20026.0,40.1352,40.274,40.1107,40.2413,20026.0
2016-09-06 09:40:00,49.27,49.36,49.15,49.15,14349.0,40.225,40.2985,40.127,40.127,14349.0
2016-09-06 09:45:00,49.15,49.26,49.12,49.2,19324.0,40.127,40.2168,40.1025,40.1679,19324.0
2016-09-06 09:50:00,49.2,49.22,49.03,49.05,11107.0,40.1679,40.1842,40.0291,40.0454,11107.0
2016-09-06 09:55:00,49.05,49.1,49.0,49.0,9989.0,40.0454,40.0862,40.0046,40.0046,9989.0
2016-09-06 10:00:00,49.01,49.21,48.99,49.17,33480.0,40.0127,40.176,39.9964,40.1434,33480.0
2016-09-06 10:05:00,49.17,49.21,49.07,49.1,16438.0,40.1434,40.176,40.0617,40.0862,16438.0
2016-09-06 10:10:00,49.12,49.14,48.91,48.92,27050.0,40.1025,40.1189,39.9311,39.9393,27050.0
2016-09-06 10:15:00,48.93,48.96,48.74,48.75,19171.0,39.9474,39.9719,39.7923,39.8005,19171.0
2016-09-06 10:20:00,48.76,48.84,48.76,48.8,16771.0,39.8086,39.8739,39.8086,39.8413,16771.0
2016-09-06 10:25:00,48.8,48.88,48.76,48.88,15234.0,39.8413,39.9066,39.8086,39.9066,15234.0
2016-09-06 10:30:00,48.88,48.97,48.87,48.92,18536.0,39.9066,39.9801,39.8984,39.9393,18536.0
2016-09-06 10:35:00,48.92,49.02,48.92,49.02,20439.0,39.9393,40.0209,39.9393,40.0209,20439.0
2016-09-06 10:40:00,49.01,49.02,48.94,48.98,12184.0,40.0127,40.0209,39.9556,39.9882,12184.0
2016-09-06 10:45:00,48.98,49.0,48.93,48.94,14946.0,39.9882,40.0046,39.9474,39.9556,14946.0
2016-09-06 10:50:00,48.94,49.05,48.93,49.04,11931.0,39.9556,40.0454,39.9474,40.0372,11931.0
2016-09-06 10:55:00,49.04,49.05,48.95,49.01,13639.0,40.0372,40.0454,39.9637,40.0127,13639.0
2016-09-06 11:00:00,49.01,49.09,49.01,49.08,17435.0,40.0127,40.078,40.0127,40.0699,17435.0
2016-09-06 11:05:00,49.08,49.11,49.08,49.11,26384.0,40.0699,40.0944,40.0699,40.0944,26384.0
2016-09-06 11:10:00,49.11,49.16,49.11,49.16,11686.0,40.0944,40.1352,40.0944,40.1352,11686.0
2016-09-06 11:15:00,49.17,49.2,49.16,49.17,14188.0,40.1434,40.1679,40.1352,40.1434,14188.0
2016-09-06 11:20:00,49.18,49.21,49.12,49.17,14206.0,40.1515,40.176,40.1025,40.1434,14206.0
2016-09-06 11:25:00,49.17,49.3,49.17,49.3,12542.0,40.1434,40.2495,40.1434,40.2495,12542.0
2016-09-06 11:30:00,49.3,49.32,49.21,49.27,12201.0,40.2495,40.2658,40.176,40.225,12201.0
2016-09-06 11:35:00,49.27,49.38,49.26,49.34,36434.0,40.225,40.3148,40.2168,40.2822,36434.0
2016-09-06 11:40:00,49.33,49.35,49.32,49.34,9961.0,40.274,40.2903,40.2658,40.2822,9961.0
2016-09-06 11:45:00,49.33,49.46,49.33,49.44,23818.0,40.274,40.3801,40.274,40.3638,23818.0
2016-09-06 11:50:00,49.44,49.53,49.43,49.51,25306.0,40.3638,40.4373,40.3556,40.4209,25306.0
2016-09-06 11:55:00,49.5,49.52,49.48,49.52,20822.0,40.4128,40.4291,40.3965,40.4291,20822.0
2016-09-06 12:00:00,49.52,49.55,49.47,49.48,18775.0,40.4291,40.4536,40.3883,40.3965,18775.0
2016-09-06 12:05:00,49.47,49.48,49.44,49.45,11649.0,40.3883,40.3965,40.3638,40.372,11649.0
2016-09-06 12:10:00,49.44,49.46,49.41,49.46,24552.0,40.3638,40.3801,40.3393,40.3801,24552.0
2016-09-06 12:15:00,49.46,49.49,49.46,49.47,19123.0,40.3801,40.4046,40.3801,40.3883,19123.0
2016-09-06 12:20:00,49.48,49.49,49.46,49.47,11575.0,40.3965,40.4046,40.3801,40.3883,11575.0
2016-09-06 12:25:00,49.48,49.49,49.46,49.48,17061.0,40.3965,40.4046,40.3801,40.3965,17061.0
2016-09-06 12:30:00,49.48,49.53,49.47,49.52,15589.0,40.3965,40.4373,40.3883,40.4291,15589.0
2016-09-06 12:35:00,49.52,49.52,49.46,49.47,14007.0,40.4291,40.4291,40.3801,40.3883,14007.0
2016-09-06 12:40:00,49.48,49.51,49.47,49.48,17536.0,40.3965,40.4209,40.3883,40.3965,17536.0
2016-09-06 12:45:00,49.48,49.5,49.46,49.47,13315.0,40.3965,40.4128,40.3801,40.3883,13315.0
2016-09-06 12:50:00,49.47,49.51,49.46,49.46,16020.0,40.3883,40.4209,40.3801,40.3801,16020.0
2016-09-06 12:55:00,49.47,49.52,49.47,49.49,11150.0,40.3883,40.4291,40.3883,40.4046,11150.0
2016-09-06 13:00:00,49.48,49.49,49.37,49.37,16706.0,40.3965,40.4046,40.3066,40.3066,16706.0
2016-09-06 13:05:00,49.38,49.4,49.38,49.39,4654.0,40.3148,40.3311,40.3148,40.323,4654.0
2016-09-06 13:10:00,49.39,49.39,49.36,49.38,13273.0,40.323,40.323,40.2985,40.3148,13273.0
2016-09-06 13:15:00,49.38,49.41,49.32,49.32,14096.0,40.3148,40.3393,40.2658,40.2658,14096.0
2016-09-06 13:20:00,49.32,49.34,49.3,49.32,10505.0,40.2658,40.2822,40.2495,40.2658,10505.0
2016-09-06 13:25:00,49.33,49.35,49.33,49.33,5601.0,40.274,40.2903,40.274,40.274,5601.0
2016-09-06 13:30:00,49.33,49.33,49.25,49.27,9259.0,40.274,40.274,40.2087,40.225,9259.0
2016-09-06 13:35:00,49.27,49.32,49.26,49.32,7320.0,40.225,40.2658,40.2168,40.2658,7320.0
2016-09-06 13:40:00,49.33,49.37,49.32,49.36,10635.0,40.274,40.3066,40.2658,40.2985,10635.0
2016-09-06 13:45:00,49.36,49.39,49.35,49.38,8169.0,40.2985,40.323,40.2903,40.3148,8169.0
2016-09-06 13:50:00,49.39,49.39,49.33,49.37,12429.0,40.323,40.323,40.274,40.3066,12429.0
2016-09-06 13:55:00,49.37,49.43,49.37,49.4,14442.0,40.3066,40.3556,40.3066,40.3311,14442.0
2016-09-06 14:00:00,49.4,49.44,49.38,49.39,18224.0,40.3311,40.3638,40.3148,40.323,18224.0
2016-09-06 14:05:00,49.39,49.45,49.38,49.42,13824.0,40.323,40.372,40.3148,40.3475,13824.0
2016-09-06 14:10:00,49.42,49.45,49.4,49.41,14526.0,40.3475,40.372,40.3311,40.3393,14526.0
2016-09-06 14:15:00,49.4,49.41,49.38,49.39,12617.0,40.3311,40.3393,40.3148,40.323,12617.0
2016-09-06 14:20:00,49.39,49.44,49.37,49.43,20147.0,40.323,40.3638,40.3066,40.3556,20147.0
2016-09-06 14:25:00,49.42,49.54,49.41,49.52,37595.0,40.3475,40.4454,40.3393,40.4291,37595.0
2016-09-06 14:30:00,49.53,49.56,49.51,49.55,15658.0,40.4373,40.4618,40.4209,40.4536,15658.0
2016-09-06 14:35:00,49.55,49.56,49.51,49.53,18484.0,40.4536,40.4618,40.4209,40.4373,18484.0
2016-09-06 14:40:00,49.53,49.61,49.53,49.61,22353.0,40.4373,40.5026,40.4373,40.5026,22353.0
2016-09-06 14:45:00,49.6,49.65,49.59,49.64,20390.0,40.4944,40.5352,40.4863,40.5271,20390.0
2016-09-06 14:50:00,49.65,49.66,49.6,49.6,23758.0,40.5352,40.5434,40.4944,40.4944,23758.0
2016-09-06 14:55:00,49.6,49.68,49.6,49.67,30963.0,40.4944,40.5597,40.4944,40.5516,30963.0
2016-09-06 15:00:00,49.66,49.67,49.6,49.61,13222.0,40.5434,40.5516,40.4944,40.5026,13222.0
2016-09-06 15:05:00,49.6,49.62,49.58,49.61,22824.0,40.4944,40.5107,40.4781,40.5026,22824.0
2016-09-06 15:10:00,49.6,49.62,49.56,49.57,21650.0,40.4944,40.5107,40.4618,40.4699,21650.0
2016-09-06 15:15:00,49.57,49.58,49.56,49.58,15109.0,40.4699,40.4781,40.4618,40.4781,15109.0
2016-09-06 15:20:00,49.59,49.6,49.55,49.56,22730.0,40.4863,40.4944,40.4536,40.4618,22730.0
2016-09-06 15:25:00,49.57,49.57,49.53,49.56,23383.0,40.4699,40.4699,40.4373,40.4618,23383.0
2016-09-06 15:30:00,49.56,49.56,49.52,49.52,19576.0,40.4618,40.4618,40.4291,40.4291,19576.0
2016-09-06 15:35:00,49.52,49.55,49.52,49.52,22536.0,40.4291,40.4536,40.4291,40.4291,22536.0
2016-09-06 15:40:00,49.53,49.56,49.52,49.55,33483.0,40.4373,40.4618,40.4291,40.4536,33483.0
2016-09-06 15:45:00,49.55,49.58,49.52,49.54,72781.0,40.4536,40.4781,40.4291,40.4454,72781.0
2016-09-06 15:50:00,49.54,49.55,49.53,49.55,55128.0,40.4454,40.4536,40.4373,40.4536,55128.0
2016-09-06 15:55:00,49.55,49.6,49.54,49.6,222348.0,40.4536,40.4944,40.4454,40.4944,222348.0
2016-09-07 09:30:00,49.3,49.46,49.29,49.3,30863.0,40.2495,40.3801,40.2413,40.2495,30863.0
2016-09-07 09:35:00,49.33,49.44,49.13,49.43,23203.0,40.274,40.3638,40.1107,40.3556,23203.0
2016-09-07 09:40:00,49.43,49.58,49.43,49.57,18105.0,40.3556,40.4781,40.3556,40.4699,18105.0
2016-09-07 09:45:00,49.56,49.67,49.54,49.58,30026.0,40.4618,40.5516,40.4454,40.4781,30026.0
2016-09-07 09:50:00,49.61,49.64,49.45,49.49,33367.0,40.5026,40.5271,40.372,40.4046,33367.0
2016-09-07 09:55:00,49.49,49.64,49.49,49.59,23154.0,40.4046,40.5271,40.4046,40.4863,23154.0
2016-09-07 10:00:00,49.6,49.69,49.55,49.6,26342.0,40.4944,40.5679,40.4536,40.4944,26342.0
2016-09-07 10:05:00,49.59,49.59,49.51,49.58,19213.0,40.4863,40.4863,40.4209,40.4781,19213.0
2016-09-07 10:10:00,49.6,49.67,49.56,49.56,27073.0,40.4944,40.5516,40.4618,40.4618,27073.0
2016-09-07 10:15:00,49.56,49.63,49.51,49.55,32968.0,40.4618,40.5189,40.4209,40.4536,32968.0
2016-09-07 10:20:00,49.55,49.74,49.54,49.74,51199.0,40.4536,40.6087,40.4454,40.6087,51199.0
2016-09-07 10:25:00,49.73,49.9,49.7,49.89,57743.0,40.6006,40.7393,40.5761,40.7312,57743.0
2016-09-07 10:30:00,49.89,49.92,49.86,49.87,22934.0,40.7312,40.7557,40.7067,40.7149,22934.0
2016-09-07 10:35:00,49.87,49.87,49.72,49.75,15272.0,40.7149,40.7149,40.5924,40.6169,15272.0
2016-09-07 10:40:00,49.74,49.84,49.72,49.74,51981.0,40.6087,40.6904,40.5924,40.6087,51981.0
2016-09-07 10:45:00,49.75,49.81,49.72,49.79,20106.0,40.6169,40.6659,40.5924,40.6495,20106.0
2016-09-07 10:50:00,49.79,49.8,49.71,49.73,17903.0,40.6495,40.6577,40.5842,40.6006,17903.0
2016-09-07 10:55:00,49.74,49.82,49.72,49.8,48067.0,40.6087,40.674,40.5924,40.6577,48067.0
2016-09-07 11:00:00,49.8,49.8,49.74,49.8,29654.0,40.6577,40.6577,40.6087,40.6577,29654.0
2016-09-07 11:05:00,49.8,49.82,49.77,49.78,17177.0,40.6577,40.674,40.6332,40.6414,17177.0
2016-09-07 11:10:00,49.8,49.8,49.71,49.73,13527.0,40.6577,40.6577,40.5842,40.6006,13527.0
2016-09-07 11:15:00,49.73,49.74,49.66,49.66,12860.0,40.6006,40.6087,40.5434,40.5434,12860.0
2016-09-07 11:20:00,49.66,49.72,49.65,49.69,9298.0,40.5434,40.5924,40.5352,40.5679,9298.0
2016-09-07 11:25:00,49.69,49.72,49.68,49.71,12958.0,40.5679,40.5924,40.5597,40.5842,12958.0
2016-09-07 11:30:00,49.71,49.77,49.7,49.76,15312.0,40.5842,40.6332,40.5761,40.625,15312.0
2016-09-07 11:35:00,49.75,49.8,49.73,49.79,15758.0,40.6169,40.6577,40.6006,40.6495,15758.0
2016-09-07 11:40:00,49.79,49.79,49.75,49.77,10087.0,40.6495,40.6495,40.6169,40.6332,10087.0
2016-09-07 11:45:00,49.77,49.79,49.69,49.7,20542.0,40.6332,40.6495,40.5679,40.5761,20542.0
2016-09-07 11:50:00,49.71,49.75,49.7,49.71,13208.0,40.5842,40.6169,40.5761,40.5842,13208.0
2016-09-07 11:55:00,49.71,49.8,49.71,49.78,17538.0,40.5842,40.6577,40.5842,40.6414,17538.0
2016-09-07 12:00:00,49.78,49.78,49.72,49.73,18428.0,40.6414,40.6414,40.5924,40.6006,18428.0
2016-09-07 12:05:00,49.73,49.78,49.68,49.71,20307.0,40.6006,40.6414,40.5597,40.5842,20307.0
2016-09-07 12:10:00,49.71,49.71,49.66,49.67,9533.0,40.5842,40.5842,40.5434,40.5516,9533.0
2016-09-07 12:15:00,49.66,49.69,49.64,49.66,24656.0,40.5434,40.5679,40.5271,40.5434,24656.0
2016-09-07 12:20:00,49.66,49.66,49.62,49.64,14217.0,40.5434,40.5434,40.5107,40.5271,14217.0
2016-09-07 12:25:00,49.64,49.64,49.58,49.62,15550.0,40.5271,40.5271,40.4781,40.5107,15550.0
2016-09-07 12:30:00,49.61,49.65,49.59,49.65,20348.0,40.5026,40.5352,40.4863,40.5352,20348.0
2016-09-07 12:35:00,49.64,49.65,49.61,49.65,13598.0,40.5271,40.5352,40.5026,40.5352,13598.0
2016-09-07 12:40:00,49.64,49.72,49.64,49.72,21085.0,40.5271,40.5924,40.5271,40.5924,21085.0
2016-09-07 12:45:00,49.72,49.73,49.66,49.66,10286.0,40.5924,40.6006,40.5434,40.5434,10286.0
2016-09-07 12:50:00,49.64,49.69,49.64,49.69,16439.0,40.5271,40.5679,40.5271,40.5679,16439.0
2016-09-07 12:55:00,49.69,49.73,49.69,49.71,13931.0,40.5679,40.6006,40.5679,40.5842,13931.0
2016-09-07 13:00:00,49.71,49.76,49.67,49.74,16556.0,40.5842,40.625,40.5516,40.6087,16556.0
2016-09-07 13:05:00,49.74,49.81,49.73,49.8,15901.0,40.6087,40.6659,40.6006,40.6577,15901.0
2016-09-07 13:10:00,49.8,49.81,49.75,49.77,15843.0,40.6577,40.6659,40.6169,40.6332,15843.0
2016-09-07 13:15:00,49.77,49.82,49.75,49.8,15056.0,40.6332,40.674,40.6169,40.6577,15056.0
2016-09-07 13:20:00,49.8,49.81,49.77,49.81,15158.0,40.6577,40.6659,40.6332,40.6659,15158.0
2016-09-07 13:25:00,49.8,49.8,49.73,49.74,14185.0,40.6577,40.6577,40.6006,40.6087,14185.0
2016-09-07 13:30:00,49.74,49.78,49.72,49.73,23642.0,40.6087,40.6414,40.5924,40.6006,23642.0
2016-09-07 13:35:00,49.73,49.74,49.71,49.74,10557.0,40.6006,40.6087,40.5842,40.6087,10557.0
2016-09-07 13:40:00,49.74,49.8,49.74,49.8,17009.0,40.6087,40.6577,40.6087,40.6577,17009.0
2016-09-07 13:45:00,49.8,49.82,49.78,49.78,16763.0,40.6577,40.674,40.6414,40.6414,16763.0
2016-09-07 13:50:00,49.78,49.84,49.78,49.84,12011.0,40.6414,40.6904,40.6414,40.6904,12011.0
2016-09-07 13:55:00,49.84,49.84,49.73,49.73,13166.0,40.6904,40.6904,40.6006,40.6006,13166.0
2016-09-07 14:00:00,49.74,49.76,49.69,49.72,19075.0,40.6087,40.625,40.5679,40.5924,19075.0
2016-09-07 14:05:00,49.72,49.77,49.71,49.76,22586.0,40.5924,40.6332,40.5842,40.625,22586.0
2016-09-07 14:10:00,49.75,49.77,49.73,49.77,18867.0,40.6169,40.6332,40.6006,40.6332,18867.0
2016-09-07 14:15:00,49.77,49.79,49.72,49.75,20088.0,40.6332,40.6495,40.5924,40.6169,20088.0
2016-09-07 14:20:00,49.76,49.79,49.75,49.77,12477.0,40.625,40.6495,40.6169,40.6332,12477.0
2016-09-07 14:25:00,49.77,49.81,49.75,49.79,18049.0,40.6332,40.6659,40.6169,40.6495,18049.0
2016-09-07 14:30:00,49.78,49.8,49.74,49.76,13373.0,40.6414,40.6577,40.6087,40.625,13373.0
2016-09-07 14:35:00,49.76,49.78,49.75,49.77,20196.0,40.625,40.6414,40.6169,40.6332,20196.0
2016-09-07 14:40:00,49.77,49.83,49.77,49.82,21953.0,40.6332,40.6822,40.6332,40.674,21953.0
2016-09-07 14:45:00,49.82,49.87,49.81,49.87,14228.0,40.674,40.7149,40.6659,40.7149,14228.0
2016-09-07 14:50:00,49.87,49.88,49.86,49.86,11643.0,40.7149,40.723,40.7067,40.7067,11643.0
2016-09-07 14:55:00,49.86,49.87,49.82,49.83,26394.0,40.7067,40.7149,40.674,40.6822,26394.0
2016-09-07 15:00:00,49.84,49.86,49.83,49.86,11354.0,40.6904,40.7067,40.6822,40.7067,11354.0
2016-09-07 15:05:00,49.86,49.86,49.82,49.83,17902.0,40.7067,40.7067,40.674,40.6822,17902.0
2016-09-07 15:10:00,49.83,49.85,49.81,49.84,20879.0,40.6822,40.6985,40.6659,40.6904,20879.0
2016-09-07 15:15:00,49.85,49.87,49.84,49.86,21974.0,40.6985,40.7149,40.6904,40.7067,21974.0
2016-09-07 15:20:00,49.86,49.88,49.85,49.88,18227.0,40.7067,40.723,40.6985,40.723,18227.0
2016-09-07 15:25:00,49.88,49.88,49.84,49.85,18446.0,40.723,40.723,40.6904,40.6985,18446.0
2016-09-07 15:30:00,49.85,49.88,49.85,49.88,26602.0,40.6985,40.723,40.6985,40.723,26602.0
2016-09-07 15:35:00,49.87,49.88,49.83,49.86,34741.0,40.7149,40.723,40.6822,40.7067,34741.0
2016-09-07 15:40:00,49.86,49.89,49.84,49.84,28746.0,40.7067,40.7312,40.6904,40.6904,28746.0
2016-09-07 15:45:00,49.84,49.9,49.83,49.88,64011.0,40.6904,40.7393,40.6822,40.723,64011.0
2016-09-07 15:50:00,49.89,49.89,49.84,49.84,63025.0,40.7312,40.7312,40.6904,40.6904,63025.0
2016-09-07 15:55:00,49.84,49.97,49.84,49.97,235339.0,40.6904,40.7965,40.6904,40.7965,235339.0
2016-09-08 09:30:00,49.75,49.75,49.33,49.38,66808.0,40.6169,40.6169,40.274,40.3148,66808.0
2016-09-08 09:35:00,49.36,49.37,49.15,49.3,46104.0,40.2985,40.3066,40.127,40.2495,46104.0
2016-09-08 09:40:00,49.31,49.6,49.31,49.57,23105.0,40.2577,40.4944,40.2577,40.4699,23105.0
2016-09-08 09:45:00,49.59,49.7,49.55,49.66,21125.0,40.4863,40.5761,40.4536,40.5434,21125.0
2016-09-08 09:50:00,49.64,49.66,49.52,49.62,26446.0,40.5271,40.5434,40.4291,40.5107,26446.0
2016-09-08 09:55:00,49.62,49.68,49.56,49.6,28174.0,40.5107,40.5597,40.4618,40.4944,28174.0
2016-09-08 10:00:00,49.58,49.58,49.44,49.46,17819.0,40.4781,40.4781,40.3638,40.3801,17819.0
2016-09-08 10:05:00,49.45,49.49,49.35,49.38,26400.0,40.372,40.4046,40.2903,40.3148,26400.0
2016-09-08 10:10:00,49.37,49.41,49.28,49.36,22059.0,40.3066,40.3393,40.2332,40.2985,22059.0
2016-09-08 10:15:00,49.37,49.37,49.31,49.33,11152.0,40.3066,40.3066,40.2577,40.274,11152.0
2016-09-08 10:20:00,49.33,49.35,49.24,49.25,20175.0,40.274,40.2903,40.2005,40.2087,20175.0
2016-09-08 10:25:00,49.23,49.24,49.16,49.17,26794.0,40.1923,40.2005,40.1352,40.1434,26794.0
2016-09-08 10:30:00,49.18,49.29,49.17,49.27,26614.0,40.1515,40.2413,40.1434,40.225,26614.0
2016-09-08 10:35:00,49.28,49.41,49.27,49.34,18507.0,40.2332,40.3393,40.225,40.2822,18507.0
2016-09-08 10:40:00,49.34,49.34,49.26,49.28,10197.0,40.2822,40.2822,40.2168,40.2332,10197.0
2016-09-08 10:45:00,49.29,49.32,49.25,49.28,11415.0,40.2413,40.2658,40.2087,40.2332,11415.0
2016-09-08 10:50:00,49.26,49.36,49.26,49.36,14989.0,40.2168,40.2985,40.2168,40.2985,14989.0
2016-09-08 10:55:00,49.36,49.36,49.29,49.32,15117.0,40.2985,40.2985,40.2413,40.2658,15117.0
2016-09-08 11:00:00,49.33,49.49,49.31,49.43,30815.0,40.274,40.4046,40.2577,40.3556,30815.0
2016-09-08 11:05:00,49.45,49.51,49.4,49.4,13852.0,40.372,40.4209,40.3311,40.3311,13852.0
2016-09-08 11:10:00,49.43,49.48,49.4,49.4,12400.0,40.3556,40.3965,40.3311,40.3311,12400.0
2016-09-08 11:15:00,49.4,49.42,49.31,49.31,13197.0,40.3311,40.3475,40.2577,40.2577,13197.0
2016-09-08 11:20:00,49.32,49.36,49.32,49.35,10261.0,40.2658,40.2985,40.2658,40.2903,10261.0
2016-09-08 11:25:00,49.36,49.36,49.28,49.29,11495.0,40.2985,40.2985,40.2332,40.2413,11495.0
2016-09-08 11:30:00,49.3,49.31,49.2,49.24,18149.0,40.2495,40.2577,40.1679,40.2005,18149.0
2016-09-08 11:35:00,49.23,49.24,49.12,49.15,35435.0,40.1923,40.2005,40.1025,40.127,35435.0
2016-09-08 11:40:00,49.16,49.22,49.15,49.18,9896.0,40.1352,40.1842,40.127,40.1515,9896.0
2016-09-08 11:45:00,49.18,49.18,49.13,49.16,9603.0,40.1515,40.1515,40.1107,40.1352,9603.0
2016-09-08 11:50:00,49.17,49.21,49.16,49.19,17493.0,40.1434,40.176,40.1352,40.1597,17493.0
2016-09-08 11:55:00,49.19,49.19,49.1,49.12,9530.0,40.1597,40.1597,40.0862,40.1025,9530.0
2016-09-08 12:00:00,49.12,49.14,49.1,49.1,8417.0,40.1025,40.1189,40.0862,40.0862,8417.0
2016-09-08 12:05:00,49.11,49.12,49.07,49.07,10077.0,40.0944,40.1025,40.0617,40.0617,10077.0
2016-09-08 12:10:00,49.07,49.08,49.04,49.04,17991.0,40.0617,40.0699,40.0372,40.0372,17991.0
2016-09-08 12:15:00,49.06,49.07,49.01,49.07,12047.0,40.0536,40.0617,40.0127,40.0617,12047.0
2016-09-08 12:20:00,49.07,49.14,49.06,49.14,5909.0,40.0617,40.1189,40.0536,40.1189,5909.0
2016-09-08 12:25:00,49.14,49.15,49.07,49.09,8431.0,40.1189,40.127,40.0617,40.078,8431.0
2016-09-08 12:30:00,49.08,49.08,49.05,49.07,8715.0,40.0699,40.0699,40.0454,40.0617,8715.0
2016-09-08 12:35:00,49.07,49.14,49.06,49.14,7997.0,40.0617,40.1189,40.0536,40.1189,7997.0
2016-09-08 12:40:00,49.12,49.12,49.08,49.12,3723.0,40.1025,40.1025,40.0699,40.1025,3723.0
2016-09-08 12:45:00,49.13,49.15,49.11,49.13,8813.0,40.1107,40.127,40.0944,40.1107,8813.0
2016-09-08 12:50:00,49.13,49.17,49.13,49.16,5125.0,40.1107,40.1434,40.1107,40.1352,5125.0
2016-09-08 12:55:00,49.16,49.18,49.15,49.17,11677.0,40.1352,40.1515,40.127,40.1434,11677.0
2016-09-08 13:00:00,49.16,49.17,49.14,49.16,5653.0,40.1352,40.1434,40.1189,40.1352,5653.0
2016-09-08 13:05:00,49.16,49.19,49.15,49.16,6060.0,40.1352,40.1597,40.127,40.1352,6060.0
2016-09-08 13:10:00,49.16,49.17,49.15,49.16,3200.0,40.1352,40.1434,40.127,40.1352,3200.0
2016-09-08 13:15:00,49.16,49.17,49.14,49.15,14131.0,40.1352,40.1434,40.1189,40.127,14131.0
2016-09-08 13:20:00,49.15,49.17,49.14,49.16,5949.0,40.127,40.1434,40.1189,40.1352,5949.0
2016-09-08 13:25:00,49.17,49.23,49.16,49.22,8629.0,40.1434,40.1923,40.1352,40.1842,8629.0
2016-09-08 13:30:00,49.21,49.21,49.16,49.18,2703.0,40.176,40.176,40.1352,40.1515,2703.0
2016-09-08 13:35:00,49.2,49.2,49.16,49.19,8374.0,40.1679,40.1679,40.1352,40.1597,8374.0
2016-09-08 13:40:00,49.19,49.24,49.19,49.21,5256.0,40.1597,40.2005,40.1597,40.176,5256.0
2016-09-08 13:45:00,49.2,49.21,49.15,49.16,7312.0,40.1679,40.176,40.127,40.1352,7312.0
2016-09-08 13:50:00,49.15,49.18,49.13,49.18,7252.0,40.127,40.1515,40.1107,40.1515,7252.0
2016-09-08 13:55:00,49.17,49.21,49.16,49.21,11840.0,40.1434,40.176,40.1352,40.176,11840.0
2016-09-08 14:00:00,49.2,49.2,49.17,49.18,10970.0,40.1679,40.1679,40.1434,40.1515,10970.0
2016-09-08 14:05:00,49.18,49.21,49.17,49.21,8722.0,40.1515,40.176,40.1434,40.176,8722.0
2016-09-08 14:10:00,49.21,49.26,49.2,49.25,15389.0,40.176,40.2168,40.1679,40.2087,15389.0
2016-09-08 14:15:00,49.24,49.25,49.2,49.22,8112.0,40.2005,40.2087,40.1679,40.1842,8112.0
2016-09-08 14:20:00,49.23,49.28,49.23,49.27,11992.0,40.1923,40.2332,40.1923,40.225,11992.0
2016-09-08 14:25:00,49.28,49.29,49.24,49.26,10596.0,40.2332,40.2413,40.2005,40.2168,10596.0
2016-09-08 14:30:00,49.26,49.28,49.25,49.27,12863.0,40.2168,40.2332,40.2087,40.225,12863.0
2016-09-08 14:35:00,49.26,49.26,49.2,49.2,8138.0,40.2168,40.2168,40.1679,40.1679,8138.0
2016-09-08 14:40:00,49.21,49.22,49.17,49.2,11016.0,40.176,40.1842,40.1434,40.1679,11016.0
2016-09-08 14:45:00,49.2,49.24,49.19,49.23,10165.0,40.1679,40.2005,40.1597,40.1923,10165.0
2016-09-08 14:50:00,49.23,49.23,49.18,49.19,12532.0,40.1923,40.1923,40.1515,40.1597,12532.0
2016-09-08 14:55:00,49.19,49.19,49.17,49.18,10581.0,40.1597,40.1597,40.1434,40.1515,10581.0
2016-09-08 15:00:00,49.18,49.24,49.17,49.24,21848.0,40.1515,40.2005,40.1434,40.2005,21848.0
2016-09-08 15:05:00,49.23,49.25,49.22,49.22,9668.0,40.1923,40.2087,40.1842,40.1842,9668.0
2016-09-08 15:10:00,49.22,49.24,49.21,49.23,13937.0,40.1842,40.2005,40.176,40.1923,13937.0
2016-09-08 15:15:00,49.23,49.24,49.18,49.2,19670.0,40.1923,40.2005,40.1515,40.1679,19670.0
2016-09-08 15:20:00,49.19,49.21,49.16,49.21,14283.0,40.1597,40.176,40.1352,40.176,14283.0
2016-09-08 15:25:00,49.21,49.21,49.17,49.18,17288.0,40.176,40.176,40.1434,40.1515,17288.0
2016-09-08 15:30:00,49.18,49.19,49.13,49.13,34690.0,40.1515,40.1597,40.1107,40.1107,34690.0
2016-09-08 15:35:00,49.13,49.13,49.1,49.1,52335.0,40.1107,40.1107,40.0862,40.0862,52335.0
2016-09-08 15:40:00,49.1,49.11,49.07,49.09,101085.0,40.0862,40.0944,40.0617,40.078,101085.0
2016-09-08 15:45:00,49.09,49.09,49.03,49.03,49148.0,40.078,40.078,40.0291,40.0291,49148.0
2016-09-08 15:50:00,49.04,49.04,49.03,49.04,78168.0,40.0372,40.0372,40.0291,40.0372,78168.0
2016-09-08 15:55:00,49.04,49.09,49.03,49.04,137422.0,40.0372,40.078,40.0291,40.0372,137422.0
2016-09-09 09:30:00,48.59,48.6,47.67,48.03,146103.0,39.6698,39.678,38.9187,39.2126,146103.0
2016-09-09 09:35:00,48.03,48.17,47.91,48.04,88948.0,39.2126,39.3269,39.1147,39.2208,88948.0
2016-09-09 09:40:00,48.03,48.28,47.96,48.24,47861.0,39.2126,39.4167,39.1555,39.3841,47861.0
2016-09-09 09:45:00,48.23,48.27,48.0,48.0,44693.0,39.3759,39.4086,39.1881,39.1881,44693.0
2016-09-09 09:50:00,48.0,48.0,47.82,47.82,23367.0,39.1881,39.1881,39.0412,39.0412,23367.0
2016-09-09 09:55:00,47.82,47.9,47.74,47.79,67452.0,39.0412,39.1065,38.9759,39.0167,67452.0
2016-09-09 10:00:00,47.8,47.93,47.8,47.91,36526.0,39.0249,39.131,39.0249,39.1147,36526.0
2016-09-09 10:05:00,47.9,47.9,47.8,47.81,47974.0,39.1065,39.1065,39.0249,39.033,47974.0
2016-09-09 10:10:00,47.81,47.96,47.75,47.95,53693.0,39.033,39.1555,38.984,39.1473,53693.0
2016-09-09 10:15:00,47.95,48.02,47.83,47.84,55580.0,39.1473,39.2045,39.0494,39.0575,55580.0
2016-09-09 10:20:00,47.84,47.86,47.75,47.78,41912.0,39.0575,39.0739,38.984,39.0085,41912.0
2016-09-09 10:25:00,47.77,47.8,47.75,47.76,30229.0,39.0004,39.0249,38.984,38.9922,30229.0
2016-09-09 10:30:00,47.76,47.78,47.72,47.72,45736.0,38.9922,39.0085,38.9596,38.9596,45736.0
2016-09-09 10:35:00,47.73,47.74,47.54,47.56,61695.0,38.9677,38.9759,38.8126,38.8289,61695.0
2016-09-09 10:40:00,47.57,47.6,47.47,47.48,39429.0,38.8371,38.8616,38.7554,38.7636,39429.0
2016-09-09 10:45:00,47.48,47.53,47.4,47.43,50279.0,38.7636,38.8044,38.6983,38.7228,50279.0
2016-09-09 10:50:00,47.42,47.49,47.39,47.4,41688.0,38.7146,38.7718,38.6901,38.6983,41688.0
2016-09-09 10:55:00,47.4,47.48,47.38,47.46,46429.0,38.6983,38.7636,38.682,38.7473,46429.0
2016-09-09 11:00:00,47.45,47.49,47.4,47.44,36514.0,38.7391,38.7718,38.6983,38.731,36514.0
2016-09-09 11:05:00,47.44,47.44,47.4,47.42,26799.0,38.731,38.731,38.6983,38.7146,26799.0
2016-09-09 11:10:00,47.43,47.44,47.36,47.38,44468.0,38.7228,38.731,38.6656,38.682,44468.0
2016-09-09 11:15:00,47.37,47.39,47.32,47.38,37195.0,38.6738,38.6901,38.633,38.682,37195.0
2016-09-09 11:20:00,47.38,47.41,47.35,47.39,20085.0,38.682,38.7065,38.6575,38.6901,20085.0
2016-09-09 11:25:00,47.39,47.52,47.38,47.5,39075.0,38.6901,38.7963,38.682,38.7799,39075.0
2016-09-09 11:30:00,47.51,47.52,47.43,47.43,18538.0,38.7881,38.7963,38.7228,38.7228,18538.0
2016-09-09 11:35:00,47.44,47.49,47.41,47.43,12039.0,38.731,38.7718,38.7065,38.7228,12039.0
2016-09-09 11:40:00,47.43,47.44,47.33,47.34,17445.0,38.7228,38.731,38.6411,38.6493,17445.0
2016-09-09 11:45:00,47.35,47.36,47.25,47.3,23078.0,38.6575,38.6656,38.5758,38.6167,23078.0
2016-09-09 11:50:00,47.31,47.33,47.26,47.31,29849.0,38.6248,38.6411,38.584,38.6248,29849.0
2016-09-09 11:55:00,47.3,47.3,47.2,47.25,29592.0,38.6167,38.6167,38.535,38.5758,29592.0
2016-09-09 12:00:00,47.26,47.37,47.25,47.33,19746.0,38.584,38.6738,38.5758,38.6411,19746.0
2016-09-09 12:05:00,47.33,47.36,47.28,47.32,31103.0,38.6411,38.6656,38.6003,38.633,31103.0
2016-09-09 12:10:00,47.33,47.35,47.28,47.29,20412.0,38.6411,38.6575,38.6003,38.6085,20412.0
2016-09-09 12:15:00,47.31,47.33,47.18,47.2,24674.0,38.6248,38.6411,38.5187,38.535,24674.0
2016-09-09 12:20:00,47.19,47.27,47.18,47.26,21637.0,38.5268,38.5922,38.5187,38.584,21637.0
2016-09-09 12:25:00,47.25,47.29,47.24,47.25,26415.0,38.5758,38.6085,38.5677,38.5758,26415.0
2016-09-09 12:30:00,47.24,47.27,47.2,47.25,17846.0,38.5677,38.5922,38.535,38.5758,17846.0
2016-09-09 12:35:00,47.25,47.3,47.23,47.23,16374.0,38.5758,38.6167,38.5595,38.5595,16374.0
2016-09-09 12:40:00,47.24,47.28,47.23,47.26,13313.0,38.5677,38.6003,38.5595,38.584,13313.0
2016-09-09 12:45:00,47.27,47.29,47.23,47.24,16787.0,38.5922,38.6085,38.5595,38.5677,16787.0
2016-09-09 12:50:00,47.24,47.27,47.23,47.27,13941.0,38.5677,38.5922,38.5595,38.5922,13941.0
2016-09-09 12:55:00,47.27,47.31,47.25,47.29,23737.0,38.5922,38.6248,38.5758,38.6085,23737.0
2016-09-09 13:00:00,47.29,47.31,47.25,47.28,23359.0,38.6085,38.6248,38.5758,38.6003,23359.0
2016-09-09 13:05:00,47.28,47.28,47.17,47.18,25824.0,38.6003,38.6003,38.5105,38.5187,25824.0
2016-09-09 13:10:00,47.17,47.18,47.08,47.12,21395.0,38.5105,38.5187,38.437,38.4697,21395.0
2016-09-09 13:15:00,47.12,47.13,47.07,47.1,20648.0,38.4697,38.4779,38.4289,38.4534,20648.0
2016-09-09 13:20:00,47.1,47.12,47.05,47.07,20057.0,38.4534,38.4697,38.4126,38.4289,20057.0
2016-09-09 13:25:00,47.07,47.1,47.04,47.05,19683.0,38.4289,38.4534,38.4044,38.4126,19683.0
2016-09-09 13:30:00,47.06,47.14,47.04,47.12,21560.0,38.4207,38.486,38.4044,38.4697,21560.0
2016-09-09 13:35:00,47.09,47.11,47.01,47.05,14726.0,38.4452,38.4615,38.3799,38.4126,14726.0
2016-09-09 13:40:00,47.06,47.08,47.03,47.04,35831.0,38.4207,38.437,38.3962,38.4044,35831.0
2016-09-09 13:45:00,47.05,47.06,47.0,47.03,28317.0,38.4126,38.4207,38.3717,38.3962,28317.0
2016-09-09 13:50:00,47.03,47.08,47.0,47.07,21415.0,38.3962,38.437,38.3717,38.4289,21415.0
2016-09-09 13:55:00,47.08,47.19,47.08,47.18,18535.0,38.437,38.5268,38.437,38.5187,18535.0
2016-09-09 14:00:00,47.18,47.18,47.04,47.07,39451.0,38.5187,38.5187,38.4044,38.4289,39451.0
2016-09-09 14:05:00,47.07,47.07,47.02,47.04,50762.0,38.4289,38.4289,38.3881,38.4044,50762.0
2016-09-09 14:10:00,47.03,47.05,46.89,46.91,32301.0,38.3962,38.4126,38.2819,38.2983,32301.0
2016-09-09 14:15:00,46.9,46.97,46.89,46.96,25289.0,38.2901,38.3472,38.2819,38.3391,25289.0
2016-09-09 14:20:00,46.95,47.01,46.95,46.99,30225.0,38.3309,38.3799,38.3309,38.3636,30225.0
2016-09-09 14:25:00,47.0,47.11,47.0,47.05,51029.0,38.3717,38.4615,38.3717,38.4126,51029.0
2016-09-09 14:30:00,47.07,47.09,47.03,47.05,29635.0,38.4289,38.4452,38.3962,38.4126,29635.0
2016-09-09 14:35:00,47.05,47.17,47.05,47.16,24445.0,38.4126,38.5105,38.4126,38.5024,24445.0
2016-09-09 14:40:00,47.16,47.17,47.05,47.06,29589.0,38.5024,38.5105,38.4126,38.4207,29589.0
2016-09-09 14:45:00,47.06,47.06,46.92,46.93,39662.0,38.4207,38.4207,38.3064,38.3146,39662.0
2016-09-09 14:50:00,46.93,47.01,46.92,47.01,52807.0,38.3146,38.3799,38.3064,38.3799,52807.0
2016-09-09 14:55:00,47.0,47.06,47.0,47.03,27938.0,38.3717,38.4207,38.3717,38.3962,27938.0
2016-09-09 15:00:00,47.02,47.06,47.0,47.01,41238.0,38.3881,38.4207,38.3717,38.3799,41238.0
2016-09-09 15:05:00,47.01,47.01,46.93,46.95,33139.0,38.3799,38.3799,38.3146,38.3309,33139.0
2016-09-09 15:10:00,46.96,46.97,46.87,46.89,37147.0,38.3391,38.3472,38.2656,38.2819,37147.0
2016-09-09 15:15:00,46.89,46.99,46.88,46.97,29991.0,38.2819,38.3636,38.2738,38.3472,29991.0
2016-09-09 15:20:00,46.97,46.98,46.94,46.96,30834.0,38.3472,38.3554,38.3227,38.3391,30834.0
2016-09-09 15:25:00,46.96,47.08,46.95,47.07,50367.0,38.3391,38.437,38.3309,38.4289,50367.0
2016-09-09 15:30:00,47.07,47.08,47.05,47.07,47744.0,38.4289,38.437,38.4126,38.4289,47744.0
2016-09-09 15:35:00,47.06,47.07,47.0,47.01,51558.0,38.4207,38.4289,38.3717,38.3799,51558.0
2016-09-09 15:40:00,47.0,47.02,46.95,46.97,65406.0,38.3717,38.3881,38.3309,38.3472,65406.0
2016-09-09 15:45:00,46.96,46.96,46.89,46.93,78590.0,38.3391,38.3391,38.2819,38.3146,78590.0
2016-09-09 15:50:00,46.94,46.97,46.91,46.96,86786.0,38.3227,38.3472,38.2983,38.3391,86786.0
2016-09-09 15:55:00,46.95,46.96,46.85,46.85,239600.0,38.3309,38.3391,38.2493,38.2493,239600.0
2016-09-12 09:30:00,46.06,46.63,46.06,46.5,115909.0,37.6043,38.0697,37.6043,37.9635,115909.0
2016-09-12 09:35:00,46.49,46.79,46.47,46.79,141275.0,37.9554,38.2003,37.939,38.2003,141275.0
2016-09-12 09:40:00,46.8,46.8,46.5,46.54,43806.0,38.2084,38.2084,37.9635,37.9962,43806.0
2016-09-12 09:45:00,46.59,46.6,46.52,46.55,52469.0,38.037,38.0452,37.9798,38.0043,52469.0
2016-09-12 09:50:00,46.55,46.6,46.54,46.6,68240.0,38.0043,38.0452,37.9962,38.0452,68240.0
2016-09-12 09:55:00,46.59,46.9,46.59,46.78,154203.0,38.037,38.2901,38.037,38.1921,154203.0
2016-09-12 10:00:00,46.8,46.97,46.6,46.89,430069.0,38.2084,38.3472,38.0452,38.2819,430069.0
2016-09-12 10:05:00,46.9,46.97,46.85,46.86,68849.0,38.2901,38.3472,38.2493,38.2574,68849.0
2016-09-12 10:10:00,46.85,46.95,46.79,46.93,80539.0,38.2493,38.3309,38.2003,38.3146,80539.0
2016-09-12 10:15:00,46.92,47.07,46.92,47.07,72168.0,38.3064,38.4289,38.3064,38.4289,72168.0
2016-09-12 10:20:00,47.06,47.08,47.02,47.06,44617.0,38.4207,38.437,38.3881,38.4207,44617.0
2016-09-12 10:25:00,47.07,47.11,46.93,46.96,67873.0,38.4289,38.4615,38.3146,38.3391,67873.0
2016-09-12 10:30:00,47.0,47.05,46.96,47.01,36664.0,38.3717,38.4126,38.3391,38.3799,36664.0
2016-09-12 10:35:00,47.02,47.02,46.82,46.86,39826.0,38.3881,38.3881,38.2248,38.2574,39826.0
2016-09-12 10:40:00,46.89,46.92,46.79,46.83,52484.0,38.2819,38.3064,38.2003,38.2329,52484.0
2016-09-12 10:45:00,46.82,46.86,46.67,46.72,29904.0,38.2248,38.2574,38.1023,38.1431,29904.0
2016-09-12 10:50:00,46.73,46.79,46.66,46.78,24224.0,38.1513,38.2003,38.0941,38.1921,24224.0
2016-09-12 10:55:00,46.78,46.91,46.75,46.86,17886.0,38.1921,38.2983,38.1676,38.2574,17886.0
2016-09-12 11:00:00,46.87,46.93,46.84,46.92,24804.0,38.2656,38.3146,38.2411,38.3064,24804.0
2016-09-12 11:05:00,46.92,46.92,46.82,46.9,26134.0,38.3064,38.3064,38.2248,38.2901,26134.0
2016-09-12 11:10:00,46.9,46.9,46.8,46.9,25480.0,38.2901,38.2901,38.2084,38.2901,25480.0
2016-09-12 11:15:00,46.89,46.93,46.85,46.92,24057.0,38.2819,38.3146,38.2493,38.3064,24057.0
2016-09-12 11:20:00,46.92,47.03,46.92,47.02,61904.0,38.3064,38.3962,38.3064,38.3881,61904.0
2016-09-12 11:25:00,47.02,47.03,46.97,46.99,18162.0,38.3881,38.3962,38.3472,38.3636,18162.0
2016-09-12 11:30:00,47.01,47.03,46.89,47.0,91795.0,38.3799,38.3962,38.2819,38.3717,91795.0
2016-09-12 11:35:00,47.03,47.11,46.99,47.05,60106.0,38.3962,38.4615,38.3636,38.4126,60106.0
2016-09-12 11:40:00,47.05,47.12,47.03,47.07,26496.0,38.4126,38.4697,38.3962,38.4289,26496.0
2016-09-12 11:45:00,47.08,47.08,46.94,46.96,94405.0,38.437,38.437,38.3227,38.3391,94405.0
2016-09-12 11:50:00,46.97,47.03,46.92,46.98,14771.0,38.3472,38.3962,38.3064,38.3554,14771.0
2016-09-12 11:55:00,46.97,47.05,46.9,46.92,17254.0,38.3472,38.4126,38.2901,38.3064,17254.0
2016-09-12 12:00:00,46.95,46.98,46.92,46.95,29430.0,38.3309,38.3554,38.3064,38.3309,29430.0
2016-09-12 12:05:00,46.96,46.98,46.9,46.93,11794.0,38.3391,38.3554,38.2901,38.3146,11794.0
2016-09-12 12:10:00,46.93,46.99,46.86,46.87,15078.0,38.3146,38.3636,38.2574,38.2656,15078.0
2016-09-12 12:15:00,46.88,46.92,46.84,46.85,32579.0,38.2738,38.3064,38.2411,38.2493,32579.0
2016-09-12 12:20:00,46.86,46.94,46.86,46.92,11566.0,38.2574,38.3227,38.2574,38.3064,11566.0
2016-09-12 12:25:00,46.92,46.98,46.91,46.98,13408.0,38.3064,38.3554,38.2983,38.3554,13408.0
2016-09-12 12:30:00,46.98,47.03,46.96,46.96,12878.0,38.3554,38.3962,38.3391,38.3391,12878.0
2016-09-12 12:35:00,46.97,47.05,46.95,46.97,90002.0,38.3472,38.4126,38.3309,38.3472,90002.0
2016-09-12 12:40:00,46.98,46.99,46.92,46.95,30873.0,38.3554,38.3636,38.3064,38.3309,30873.0
2016-09-12 12:45:00,46.95,47.01,46.95,47.0,25536.0,38.3309,38.3799,38.3309,38.3717,25536.0
2016-09-12 12:50:00,47.0,47.15,46.99,47.11,60419.0,38.3717,38.4942,38.3636,38.4615,60419.0
2016-09-12 12:55:00,47.11,47.11,47.03,47.03,21596.0,38.4615,38.4615,38.3962,38.3962,21596.0
2016-09-12 13:00:00,47.04,47.08,46.98,47.08,19651.0,38.4044,38.437,38.3554,38.437,19651.0
2016-09-12 13:05:00,47.11,47.12,47.06,47.07,12180.0,38.4615,38.4697,38.4207,38.4289,12180.0
2016-09-12 13:10:00,47.07,47.14,47.06,47.11,15352.0,38.4289,38.486,38.4207,38.4615,15352.0
2016-09-12 13:15:00,47.11,47.38,47.11,47.23,84457.0,38.4615,38.682,38.4615,38.5595,84457.0
2016-09-12 13:20:00,47.23,47.32,47.06,47.07,38154.0,38.5595,38.633,38.4207,38.4289,38154.0
2016-09-12 13:25:00,47.08,47.17,46.99,47.02,15485.0,38.437,38.5105,38.3636,38.3881,15485.0
2016-09-12 13:30:00,47.03,47.09,46.97,47.07,29270.0,38.3962,38.4452,38.3472,38.4289,29270.0
2016-09-12 13:35:00,47.08,47.21,47.02,47.17,16823.0,38.437,38.5432,38.3881,38.5105,16823.0
2016-09-12 13:40:00,47.19,47.19,47.06,47.17,14588.0,38.5268,38.5268,38.4207,38.5105,14588.0
2016-09-12 13:45:00,47.19,47.36,47.19,47.36,20346.0,38.5268,38.6656,38.5268,38.6656,20346.0
2016-09-12 13:50:00,47.36,47.37,47.3,47.35,22471.0,38.6656,38.6738,38.6167,38.6575,22471.0
2016-09-12 13:55:00,47.37,47.48,47.33,47.43,21172.0,38.6738,38.7636,38.6411,38.7228,21172.0
2016-09-12 14:00:00,47.44,47.67,47.44,47.64,32940.0,38.731,38.9187,38.731,38.8942,32940.0
2016-09-12 14:05:00,47.63,47.76,47.6,47.72,42180.0,38.8861,38.9922,38.8616,38.9596,42180.0
2016-09-12 14:10:00,47.72,47.76,47.64,47.73,30179.0,38.9596,38.9922,38.8942,38.9677,30179.0
2016-09-12 14:15:00,47.73,47.76,47.65,47.68,18452.0,38.9677,38.9922,38.9024,38.9269,18452.0
2016-09-12 14:20:00,47.68,47.78,47.67,47.75,19884.0,38.9269,39.0085,38.9187,38.984,19884.0
2016-09-12 14:25:00,47.75,47.77,47.62,47.63,22147.0,38.984,39.0004,38.8779,38.8861,22147.0
2016-09-12 14:30:00,47.63,47.75,47.63,47.69,23720.0,38.8861,38.984,38.8861,38.9351,23720.0
2016-09-12 14:35:00,47.7,47.88,47.7,47.87,21221.0,38.9432,39.0902,38.9432,39.082,21221.0
2016-09-12 14:40:00,47.86,47.86,47.77,47.83,18012.0,39.0739,39.0739,39.0004,39.0494,18012.0
2016-09-12 14:45:00,47.83,47.86,47.7,47.75,32852.0,39.0494,39.0739,38.9432,38.984,32852.0
2016-09-12 14:50:00,47.75,47.81,47.73,47.73,29646.0,38.984,39.033,38.9677,38.9677,29646.0
2016-09-12 14:55:00,47.74,47.86,47.74,47.82,32689.0,38.9759,39.0739,38.9759,39.0412,32689.0
2016-09-12 15:00:00,47.83,47.89,47.79,47.8,29049.0,39.0494,39.0983,39.0167,39.0249,29049.0
2016-09-12 15:05:00,47.8,47.84,47.75,47.81,26267.0,39.0249,39.0575,38.984,39.033,26267.0
2016-09-12 15:10:00,47.81,47.83,47.74,47.74,20526.0,39.033,39.0494,38.9759,38.9759,20526.0
2016-09-12 15:15:00,47.75,47.77,47.67,47.68,31539.0,38.984,39.0004,38.9187,38.9269,31539.0
2016-09-12 15:20:00,47.69,47.78,47.68,47.76,25197.0,38.9351,39.0085,38.9269,38.9922,25197.0
2016-09-12 15:25:00,47.77,47.78,47.7,47.71,21829.0,39.0004,39.0085,38.9432,38.9514,21829.0
2016-09-12 15:30:00,47.7,47.74,47.65,47.67,38228.0,38.9432,38.9759,38.9024,38.9187,38228.0
2016-09-12 15:35:00,47.68,47.73,47.66,47.73,35026.0,38.9269,38.9677,38.9106,38.9677,35026.0
2016-09-12 15:40:00,47.73,47.84,47.72,47.8,46799.0,38.9677,39.0575,38.9596,39.0249,46799.0
2016-09-12 15:45:00,47.79,47.81,47.68,47.74,79578.0,39.0167,39.033,38.9269,38.9759,79578.0
2016-09-12 15:50:00,47.74,47.74,47.68,47.73,79492.0,38.9759,38.9759,38.9269,38.9677,79492.0
2016-09-12 15:55:00,47.72,47.74,47.69,47.71,120204.0,38.9596,38.9759,38.9351,38.9514,120204.0
2016-09-13 09:30:00,46.99,46.99,46.62,46.83,42187.0,38.3636,38.3636,38.0615,38.2329,42187.0
2016-09-13 09:35:00,46.81,47.1,46.76,47.09,18194.0,38.2166,38.4534,38.1758,38.4452,18194.0
2016-09-13 09:40:00,47.12,47.13,46.81,46.86,39184.0,38.4697,38.4779,38.2166,38.2574,39184.0
2016-09-13 09:45:00,46.82,46.9,46.68,46.68,47350.0,38.2248,38.2901,38.1105,38.1105,47350.0
2016-09-13 09:50:00,46.7,47.74,46.68,46.87,75358.0,38.1268,38.9759,38.1105,38.2656,75358.0
2016-09-13 09:55:00,46.87,46.9,46.77,46.77,30107.0,38.2656,38.2901,38.184,38.184,30107.0
2016-09-13 10:00:00,46.79,46.79,46.65,46.79,39560.0,38.2003,38.2003,38.086,38.2003,39560.0
2016-09-13 10:05:00,46.81,46.89,46.65,46.65,29498.0,38.2166,38.2819,38.086,38.086,29498.0
2016-09-13 10:10:00,46.66,46.66,46.53,46.63,24634.0,38.0941,38.0941,37.988,38.0697,24634.0
2016-09-13 10:15:00,46.61,46.68,46.51,46.53,25296.0,38.0533,38.1105,37.9717,37.988,25296.0
2016-09-13 10:20:00,46.53,46.63,46.47,46.59,27599.0,37.988,38.0697,37.939,38.037,27599.0
2016-09-13 10:25:00,46.57,46.62,46.49,46.53,25180.0,38.0207,38.0615,37.9554,37.988,25180.0
2016-09-13 10:30:00,46.54,46.57,46.43,46.56,19336.0,37.9962,38.0207,37.9064,38.0125,19336.0
2016-09-13 10:35:00,46.56,46.6,46.44,46.5,19818.0,38.0125,38.0452,37.9145,37.9635,19818.0
2016-09-13 10:40:00,46.5,46.58,46.44,46.47,14065.0,37.9635,38.0288,37.9145,37.939,14065.0
2016-09-13 10:45:00,46.47,46.6,46.43,46.46,35275.0,37.939,38.0452,37.9064,37.9309,35275.0
2016-09-13 10:50:00,46.45,46.46,46.35,46.39,29376.0,37.9227,37.9309,37.8411,37.8737,29376.0
2016-09-13 10:55:00,46.37,46.4,46.26,46.29,17764.0,37.8574,37.8819,37.7676,37.7921,17764.0
2016-09-13 11:00:00,46.3,46.31,46.21,46.27,23676.0,37.8002,37.8084,37.7268,37.7757,23676.0
2016-09-13 11:05:00,46.27,46.36,46.2,46.21,35437.0,37.7757,37.8492,37.7186,37.7268,35437.0
2016-09-13 11:10:00,46.21,46.31,46.15,46.26,47140.0,37.7268,37.8084,37.6778,37.7676,47140.0
2016-09-13 11:15:00,46.27,46.3,46.13,46.25,53784.0,37.7757,37.8002,37.6614,37.7594,53784.0
2016-09-13 11:20:00,46.24,46.27,46.2,46.27,18225.0,37.7513,37.7757,37.7186,37.7757,18225.0
2016-09-13 11:25:00,46.27,46.29,46.15,46.15,34529.0,37.7757,37.7921,37.6778,37.6778,34529.0
2016-09-13 11:30:00,46.15,46.26,46.1,46.12,33461.0,37.6778,37.7676,37.637,37.6533,33461.0
2016-09-13 11:35:00,46.14,46.23,46.12,46.2,14156.0,37.6696,37.7431,37.6533,37.7186,14156.0
2016-09-13 11:40:00,46.2,46.26,46.16,46.22,20273.0,37.7186,37.7676,37.6859,37.7349,20273.0
2016-09-13 11:45:00,46.21,46.23,46.13,46.14,23448.0,37.7268,37.7431,37.6614,37.6696,23448.0
2016-09-13 11:50:00,46.16,46.24,46.13,46.21,16660.0,37.6859,37.7513,37.6614,37.7268,16660.0
2016-09-13 11:55:00,46.19,46.2,46.12,46.19,18978.0,37.7104,37.7186,37.6533,37.7104,18978.0
2016-09-13 12:00:00,46.21,46.24,46.1,46.11,26867.0,37.7268,37.7513,37.637,37.6451,26867.0
2016-09-13 12:05:00,46.13,46.21,46.13,46.17,14430.0,37.6614,37.7268,37.6614,37.6941,14430.0
2016-09-13 12:10:00,46.17,46.28,46.13,46.28,18716.0,37.6941,37.7839,37.6614,37.7839,18716.0
2016-09-13 12:15:00,46.29,46.29,46.19,46.21,18704.0,37.7921,37.7921,37.7104,37.7268,18704.0
2016-09-13 12:20:00,46.21,46.24,46.1,46.13,25277.0,37.7268,37.7513,37.637,37.6614,25277.0
2016-09-13 12:25:00,46.15,46.15,46.02,46.06,22651.0,37.6778,37.6778,37.5716,37.6043,22651.0
2016-09-13 12:30:00,46.06,46.15,46.05,46.13,10023.0,37.6043,37.6778,37.5961,37.6614,10023.0
2016-09-13 12:35:00,46.13,46.15,46.05,46.15,8833.0,37.6614,37.6778,37.5961,37.6778,8833.0
2016-09-13 12:40:00,46.14,46.15,46.03,46.1,19222.0,37.6696,37.6778,37.5798,37.637,19222.0
2016-09-13 12:45:00,46.1,46.11,46.04,46.07,20131.0,37.637,37.6451,37.588,37.6125,20131.0
2016-09-13 12:50:00,46.07,46.07,46.02,46.05,21306.0,37.6125,37.6125,37.5716,37.5961,21306.0
2016-09-13 12:55:00,46.04,46.05,45.92,46.04,34836.0,37.588,37.5961,37.49,37.588,34836.0
2016-09-13 13:00:00,46.04,46.04,45.83,45.84,52298.0,37.588,37.588,37.4165,37.4247,52298.0
2016-09-13 13:05:00,45.85,45.98,45.75,45.96,65707.0,37.4328,37.539,37.3512,37.5227,65707.0
2016-09-13 13:10:00,45.96,46.02,45.9,45.99,46783.0,37.5227,37.5716,37.4737,37.5471,46783.0
2016-09-13 13:15:00,45.98,46.14,45.98,46.14,83690.0,37.539,37.6696,37.539,37.6696,83690.0
2016-09-13 13:20:00,46.14,46.22,46.08,46.08,67796.0,37.6696,37.7349,37.6206,37.6206,67796.0
2016-09-13 13:25:00,46.07,46.24,46.05,46.23,17358.0,37.6125,37.7513,37.5961,37.7431,17358.0
2016-09-13 13:30:00,46.24,46.34,46.1,46.1,52436.0,37.7513,37.8329,37.637,37.637,52436.0
2016-09-13 13:35:00,46.1,46.2,46.09,46.2,27331.0,37.637,37.7186,37.6288,37.7186,27331.0
2016-09-13 13:40:00,46.2,46.21,46.06,46.08,15966.0,37.7186,37.7268,37.6043,37.6206,15966.0
2016-09-13 13:45:00,46.11,46.15,46.08,46.09,20386.0,37.6451,37.6778,37.6206,37.6288,20386.0
2016-09-13 13:50:00,46.11,46.11,45.96,45.96,36526.0,37.6451,37.6451,37.5227,37.5227,36526.0
2016-09-13 13:55:00,45.98,46.03,45.94,46.01,23126.0,37.539,37.5798,37.5063,37.5635,23126.0
2016-09-13 14:00:00,45.99,46.02,45.94,45.98,18483.0,37.5471,37.5716,37.5063,37.539,18483.0
2016-09-13 14:05:00,45.97,46.03,45.93,46.0,36657.0,37.5308,37.5798,37.4982,37.5553,36657.0
2016-09-13 14:10:00,45.99,46.01,45.93,46.0,43430.0,37.5471,37.5635,37.4982,37.5553,43430.0
2016-09-13 14:15:00,46.0,46.0,45.92,45.97,20056.0,37.5553,37.5553,37.49,37.5308,20056.0
2016-09-13 14:20:00,45.98,46.0,45.89,45.98,31190.0,37.539,37.5553,37.4655,37.539,31190.0
2016-09-13 14:25:00,45.97,46.02,45.88,45.88,28030.0,37.5308,37.5716,37.4573,37.4573,28030.0
2016-09-13 14:30:00,45.88,45.97,45.78,45.86,60777.0,37.4573,37.5308,37.3757,37.441,60777.0
2016-09-13 14:35:00,45.92,46.0,45.91,45.99,15836.0,37.49,37.5553,37.4818,37.5471,15836.0
2016-09-13 14:40:00,46.0,46.14,46.0,46.14,25785.0,37.5553,37.6696,37.5553,37.6696,25785.0
2016-09-13 14:45:00,46.12,46.14,46.06,46.08,18000.0,37.6533,37.6696,37.6043,37.6206,18000.0
2016-09-13 14:50:00,46.08,46.2,46.08,46.1,23135.0,37.6206,37.7186,37.6206,37.637,23135.0
2016-09-13 14:55:00,46.11,46.12,46.01,46.01,25831.0,37.6451,37.6533,37.5635,37.5635,25831.0
2016-09-13 15:00:00,46.0,46.06,45.93,45.97,16023.0,37.5553,37.6043,37.4982,37.5308,16023.0
2016-09-13 15:05:00,45.99,46.04,45.96,46.02,18437.0,37.5471,37.588,37.5227,37.5716,18437.0
2016-09-13 15:10:00,46.02,46.04,45.89,45.99,37657.0,37.5716,37.588,37.4655,37.5471,37657.0
2016-09-13 15:15:00,45.98,46.14,45.98,46.12,17636.0,37.539,37.6696,37.539,37.6533,17636.0
2016-09-13 15:20:00,46.11,46.18,46.08,46.11,30948.0,37.6451,37.7023,37.6206,37.6451,30948.0
2016-09-13 15:25:00,46.1,46.22,46.09,46.17,25329.0,37.637,37.7349,37.6288,37.6941,25329.0
2016-09-13 15:30:00,46.18,46.27,46.16,46.19,49195.0,37.7023,37.7757,37.6859,37.7104,49195.0
2016-09-13 15:35:00,46.19,46.24,46.17,46.24,31969.0,37.7104,37.7513,37.6941,37.7513,31969.0
2016-09-13 15:40:00,46.23,46.23,46.03,46.07,83074.0,37.7431,37.7431,37.5798,37.6125,83074.0
2016-09-13 15:45:00,46.07,46.08,45.98,46.04,99231.0,37.6125,37.6206,37.539,37.588,99231.0
2016-09-13 15:50:00,46.04,46.18,46.03,46.17,126590.0,37.588,37.7023,37.5798,37.6941,126590.0
2016-09-13 15:55:00,46.17,46.17,46.0,46.02,278506.0,37.6941,37.6941,37.5553,37.5716,278506.0
2016-09-14 09:30:00,45.5,45.76,45.2,45.5,107974.0,37.1471,37.3594,36.9022,37.1471,107974.0
2016-09-14 09:35:00,45.5,45.54,45.25,45.49,100041.0,37.1471,37.1798,36.943,37.1389,100041.0
2016-09-14 09:40:00,45.5,45.51,45.16,45.29,83809.0,37.1471,37.1553,36.8695,36.9757,83809.0
2016-09-14 09:45:00,45.27,45.53,45.21,45.35,122190.0,36.9593,37.1716,36.9103,37.0246,122190.0
2016-09-14 09:50:00,45.34,45.34,44.81,45.01,189618.0,37.0165,37.0165,36.5838,36.7471,189618.0
2016-09-14 09:55:00,45.01,45.3,44.99,45.21,62740.0,36.7471,36.9838,36.7307,36.9103,62740.0
2016-09-14 10:00:00,45.23,45.37,45.22,45.27,153790.0,36.9267,37.041,36.9185,36.9593,153790.0
2016-09-14 10:05:00,45.28,45.45,45.28,45.37,83366.0,36.9675,37.1063,36.9675,37.041,83366.0
2016-09-14 10:10:00,45.38,45.56,45.38,45.47,82588.0,37.0491,37.1961,37.0491,37.1226,82588.0
2016-09-14 10:15:00,45.47,45.48,45.4,45.43,71471.0,37.1226,37.1308,37.0655,37.09,71471.0
2016-09-14 10:20:00,45.43,45.45,45.23,45.38,90258.0,37.09,37.1063,36.9267,37.0491,90258.0
2016-09-14 10:25:00,45.39,45.41,45.22,45.41,51302.0,37.0573,37.0736,36.9185,37.0736,51302.0
2016-09-14 10:30:00,45.41,45.63,45.4,45.63,69711.0,37.0736,37.2532,37.0655,37.2532,69711.0
2016-09-14 10:35:00,45.63,45.68,45.44,45.44,66151.0,37.2532,37.2941,37.0981,37.0981,66151.0
2016-09-14 10:40:00,45.46,45.49,45.35,45.39,58229.0,37.1144,37.1389,37.0246,37.0573,58229.0
2016-09-14 10:45:00,45.4,45.43,45.35,45.37,49748.0,37.0655,37.09,37.0246,37.041,49748.0
2016-09-14 10:50:00,45.38,45.41,45.25,45.28,78358.0,37.0491,37.0736,36.943,36.9675,78358.0
2016-09-14 10:55:00,45.29,45.4,45.26,45.34,45043.0,36.9757,37.0655,36.9512,37.0165,45043.0
2016-09-14 11:00:00,45.34,45.52,45.33,45.51,54280.0,37.0165,37.1634,37.0083,37.1553,54280.0
2016-09-14 11:05:00,45.51,45.61,45.48,45.53,56511.0,37.1553,37.2369,37.1308,37.1716,56511.0
2016-09-14 11:10:00,45.53,45.65,45.45,45.59,89660.0,37.1716,37.2696,37.1063,37.2206,89660.0
2016-09-14 11:15:00,45.59,45.66,45.55,45.61,41697.0,37.2206,37.2777,37.1879,37.2369,41697.0
2016-09-14 11:20:00,45.61,45.69,45.61,45.67,46129.0,37.2369,37.3022,37.2369,37.2859,46129.0
2016-09-14 11:25:00,45.68,45.76,45.6,45.6,52037.0,37.2941,37.3594,37.2287,37.2287,52037.0
2016-09-14 11:30:00,45.61,45.61,45.5,45.5,53199.0,37.2369,37.2369,37.1471,37.1471,53199.0
2016-09-14 11:35:00,45.5,45.6,45.49,45.58,42358.0,37.1471,37.2287,37.1389,37.2124,42358.0
2016-09-14 11:40:00,45.58,45.6,45.55,45.56,28563.0,37.2124,37.2287,37.1879,37.1961,28563.0
2016-09-14 11:45:00,45.56,45.65,45.5,45.56,29437.0,37.1961,37.2696,37.1471,37.1961,29437.0
2016-09-14 11:50:00,45.56,45.58,45.54,45.57,58900.0,37.1961,37.2124,37.1798,37.2042,58900.0
2016-09-14 11:55:00,45.57,45.62,45.56,45.6,53021.0,37.2042,37.2451,37.1961,37.2287,53021.0
2016-09-14 12:00:00,45.61,45.71,45.59,45.62,43959.0,37.2369,37.3185,37.2206,37.2451,43959.0
2016-09-14 12:05:00,45.6,45.64,45.54,45.62,26792.0,37.2287,37.2614,37.1798,37.2451,26792.0
2016-09-14 12:10:00,45.63,45.65,45.59,45.63,22346.0,37.2532,37.2696,37.2206,37.2532,22346.0
2016-09-14 12:15:00,45.63,45.69,45.61,45.65,27160.0,37.2532,37.3022,37.2369,37.2696,27160.0
2016-09-14 12:20:00,45.64,45.69,45.63,45.64,16483.0,37.2614,37.3022,37.2532,37.2614,16483.0
2016-09-14 12:25:00,45.65,45.66,45.6,45.61,16815.0,37.2696,37.2777,37.2287,37.2369,16815.0
2016-09-14 12:30:00,45.61,45.66,45.6,45.64,17439.0,37.2369,37.2777,37.2287,37.2614,17439.0
2016-09-14 12:35:00,45.63,45.64,45.54,45.55,34897.0,37.2532,37.2614,37.1798,37.1879,34897.0
2016-09-14 12:40:00,45.54,45.54,45.42,45.42,26288.0,37.1798,37.1798,37.0818,37.0818,26288.0
2016-09-14 12:45:00,45.41,45.44,45.34,45.4,39349.0,37.0736,37.0981,37.0165,37.0655,39349.0
2016-09-14 12:50:00,45.4,45.43,45.36,45.4,22141.0,37.0655,37.09,37.0328,37.0655,22141.0
2016-09-14 12:55:00,45.42,45.48,45.39,45.45,32017.0,37.0818,37.1308,37.0573,37.1063,32017.0
2016-09-14 13:00:00,45.44,45.51,45.43,45.46,30804.0,37.0981,37.1553,37.09,37.1144,30804.0
2016-09-14 13:05:00,45.47,45.49,45.39,45.49,30099.0,37.1226,37.1389,37.0573,37.1389,30099.0
2016-09-14 13:10:00,45.49,45.49,45.42,45.44,29395.0,37.1389,37.1389,37.0818,37.0981,29395.0
2016-09-14 13:15:00,45.43,45.47,45.42,45.45,18251.0,37.09,37.1226,37.0818,37.1063,18251.0
2016-09-14 13:20:00,45.45,45.49,45.41,45.48,34002.0,37.1063,37.1389,37.0736,37.1308,34002.0
2016-09-14 13:25:00,45.49,45.5,45.42,45.43,23406.0,37.1389,37.1471,37.0818,37.09,23406.0
2016-09-14 13:30:00,45.44,45.48,45.43,45.47,22759.0,37.0981,37.1308,37.09,37.1226,22759.0
2016-09-14 13:35:00,45.47,45.47,45.39,45.41,43757.0,37.1226,37.1226,37.0573,37.0736,43757.0
2016-09-14 13:40:00,45.41,45.41,45.36,45.38,28530.0,37.0736,37.0736,37.0328,37.0491,28530.0
2016-09-14 13:45:00,45.38,45.38,45.28,45.28,27478.0,37.0491,37.0491,36.9675,36.9675,27478.0
2016-09-14 13:50:00,45.28,45.35,45.25,45.34,34156.0,36.9675,37.0246,36.943,37.0165,34156.0
2016-09-14 13:55:00,45.33,45.34,45.3,45.32,24519.0,37.0083,37.0165,36.9838,37.0001,24519.0
2016-09-14 14:00:00,45.31,45.34,45.25,45.26,37544.0,36.992,37.0165,36.943,36.9512,37544.0
2016-09-14 14:05:00,45.25,45.28,45.17,45.18,62876.0,36.943,36.9675,36.8777,36.8858,62876.0
2016-09-14 14:10:00,45.18,45.18,45.13,45.16,31147.0,36.8858,36.8858,36.845,36.8695,31147.0
2016-09-14 14:15:00,45.17,45.28,45.17,45.25,45262.0,36.8777,36.9675,36.8777,36.943,45262.0
2016-09-14 14:20:00,45.25,45.36,45.24,45.34,37287.0,36.943,37.0328,36.9348,37.0165,37287.0
2016-09-14 14:25:00,45.33,45.36,45.26,45.36,35341.0,37.0083,37.0328,36.9512,37.0328,35341.0
2016-09-14 14:30:00,45.36,45.38,45.29,45.32,45450.0,37.0328,37.0491,36.9757,37.0001,45450.0
2016-09-14 14:35:00,45.32,45.36,45.25,45.26,45342.0,37.0001,37.0328,36.943,36.9512,45342.0
2016-09-14 14:40:00,45.27,45.4,45.25,45.39,41193.0,36.9593,37.0655,36.943,37.0573,41193.0
2016-09-14 14:45:00,45.38,45.41,45.34,45.37,52778.0,37.0491,37.0736,37.0165,37.041,52778.0
2016-09-14 14:50:00,45.36,45.44,45.34,45.4,34152.0,37.0328,37.0981,37.0165,37.0655,34152.0
2016-09-14 14:55:00,45.4,45.47,45.39,45.39,35672.0,37.0655,37.1226,37.0573,37.0573,35672.0
2016-09-14 15:00:00,45.39,45.41,45.34,45.37,35384.0,37.0573,37.0736,37.0165,37.041,35384.0
2016-09-14 15:05:00,45.37,45.37,45.26,45.3,36549.0,37.041,37.041,36.9512,36.9838,36549.0
2016-09-14 15:10:00,45.3,45.3,45.26,45.3,38249.0,36.9838,36.9838,36.9512,36.9838,38249.0
2016-09-14 15:15:00,45.3,45.31,45.26,45.28,48101.0,36.9838,36.992,36.9512,36.9675,48101.0
2016-09-14 15:20:00,45.28,45.33,45.23,45.26,56372.0,36.9675,37.0083,36.9267,36.9512,56372.0
2016-09-14 15:25:00,45.26,45.27,45.19,45.19,42606.0,36.9512,36.9593,36.894,36.894,42606.0
2016-09-14 15:30:00,45.19,45.3,45.19,45.27,62154.0,36.894,36.9838,36.894,36.9593,62154.0
2016-09-14 15:35:00,45.26,45.29,45.22,45.27,60248.0,36.9512,36.9757,36.9185,36.9593,60248.0
2016-09-14 15:40:00,45.26,45.34,45.26,45.31,69145.0,36.9512,37.0165,36.9512,36.992,69145.0
2016-09-14 15:45:00,45.31,45.37,45.29,45.36,70290.0,36.992,37.041,36.9757,37.0328,70290.0
2016-09-14 15:50:00,45.35,45.4,45.28,45.38,90208.0,37.0246,37.0655,36.9675,37.0491,90208.0
2016-09-14 15:55:00,45.38,45.39,45.29,45.35,140567.0,37.0491,37.0573,36.9757,37.0246,140567.0
2016-09-15 09:30:00,45.27,45.44,45.13,45.26,43401.0,36.9593,37.0981,36.845,36.9512,43401.0
2016-09-15 09:35:00,45.23,45.29,44.95,45.0,41567.0,36.9267,36.9757,36.6981,36.7389,41567.0
2016-09-15 09:40:00,45.01,45.18,44.98,45.08,40938.0,36.7471,36.8858,36.7226,36.8042,40938.0
2016-09-15 09:45:00,45.08,45.3,44.94,45.28,59158.0,36.8042,36.9838,36.6899,36.9675,59158.0
2016-09-15 09:50:00,45.28,45.42,45.24,45.41,55824.0,36.9675,37.0818,36.9348,37.0736,55824.0
2016-09-15 09:55:00,45.41,45.41,45.15,45.25,34471.0,37.0736,37.0736,36.8614,36.943,34471.0
2016-09-15 10:00:00,45.25,45.41,45.12,45.39,61294.0,36.943,37.0736,36.8369,37.0573,61294.0
2016-09-15 10:05:00,45.4,45.53,45.36,45.49,109728.0,37.0655,37.1716,37.0328,37.1389,109728.0
2016-09-15 10:10:00,45.5,45.64,45.5,45.54,35494.0,37.1471,37.2614,37.1471,37.1798,35494.0
2016-09-15 10:15:00,45.54,45.61,45.53,45.55,43912.0,37.1798,37.2369,37.1716,37.1879,43912.0
2016-09-15 10:20:00,45.56,45.58,45.47,45.49,82043.0,37.1961,37.2124,37.1226,37.1389,82043.0
2016-09-15 10:25:00,45.49,45.55,45.49,45.51,29920.0,37.1389,37.1879,37.1389,37.1553,29920.0
2016-09-15 10:30:00,45.51,45.61,45.51,45.54,33935.0,37.1553,37.2369,37.1553,37.1798,33935.0
2016-09-15 10:35:00,45.54,45.68,45.53,45.67,50115.0,37.1798,37.2941,37.1716,37.2859,50115.0
2016-09-15 10:40:00,45.68,45.68,45.51,45.53,46714.0,37.2941,37.2941,37.1553,37.1716,46714.0
2016-09-15 10:45:00,45.52,45.64,45.52,45.62,41335.0,37.1634,37.2614,37.1634,37.2451,41335.0
2016-09-15 10:50:00,45.62,45.71,45.62,45.65,27673.0,37.2451,37.3185,37.2451,37.2696,27673.0
2016-09-15 10:55:00,45.65,45.73,45.64,45.7,23832.0,37.2696,37.3349,37.2614,37.3104,23832.0
2016-09-15 11:00:00,45.7,45.77,45.65,45.66,29731.0,37.3104,37.3675,37.2696,37.2777,29731.0
2016-09-15 11:05:00,45.65,45.77,45.65,45.71,15727.0,37.2696,37.3675,37.2696,37.3185,15727.0
2016-09-15 11:10:00,45.7,45.75,45.69,45.7,20182.0,37.3104,37.3512,37.3022,37.3104,20182.0
2016-09-15 11:15:00,45.71,45.74,45.67,45.69,30330.0,37.3185,37.343,37.2859,37.3022,30330.0
2016-09-15 11:20:00,45.7,45.7,45.61,45.66,22091.0,37.3104,37.3104,37.2369,37.2777,22091.0
2016-09-15 11:25:00,45.68,45.72,45.62,45.67,33695.0,37.2941,37.3267,37.2451,37.2859,33695.0
2016-09-15 11:30:00,45.68,45.79,45.67,45.7,53098.0,37.2941,37.3839,37.2859,37.3104,53098.0
2016-09-15 11:35:00,45.7,45.74,45.68,45.69,28616.0,37.3104,37.343,37.2941,37.3022,28616.0
2016-09-15 11:40:00,45.7,45.75,45.67,45.67,24228.0,37.3104,37.3512,37.2859,37.2859,24228.0
2016-09-15 11:45:00,45.68,45.7,45.62,45.64,23032.0,37.2941,37.3104,37.2451,37.2614,23032.0
2016-09-15 11:50:00,45.65,45.85,45.64,45.82,30675.0,37.2696,37.4328,37.2614,37.4084,30675.0
2016-09-15 11:55:00,45.82,45.82,45.72,45.78,23067.0,37.4084,37.4084,37.3267,37.3757,23067.0
2016-09-15 12:00:00,45.78,45.82,45.76,45.77,18086.0,37.3757,37.4084,37.3594,37.3675,18086.0
2016-09-15 12:05:00,45.78,45.82,45.74,45.76,29990.0,37.3757,37.4084,37.343,37.3594,29990.0
2016-09-15 12:10:00,45.76,45.76,45.7,45.73,17815.0,37.3594,37.3594,37.3104,37.3349,17815.0
2016-09-15 12:15:00,45.73,45.8,45.71,45.78,20286.0,37.3349,37.392,37.3185,37.3757,20286.0
2016-09-15 12:20:00,45.77,45.81,45.75,45.76,26323.0,37.3675,37.4002,37.3512,37.3594,26323.0
2016-09-15 12:25:00,45.76,45.76,45.67,45.7,13481.0,37.3594,37.3594,37.2859,37.3104,13481.0
2016-09-15 12:30:00,45.71,45.73,45.61,45.61,20091.0,37.3185,37.3349,37.2369,37.2369,20091.0
2016-09-15 12:35:00,45.62,45.62,45.54,45.6,12380.0,37.2451,37.2451,37.1798,37.2287,12380.0
2016-09-15 12:40:00,45.6,45.61,45.52,45.57,24940.0,37.2287,37.2369,37.1634,37.2042,24940.0
2016-09-15 12:45:00,45.57,45.64,45.57,45.58,17927.0,37.2042,37.2614,37.2042,37.2124,17927.0
2016-09-15 12:50:00,45.59,45.62,45.56,45.61,18154.0,37.2206,37.2451,37.1961,37.2369,18154.0
2016-09-15 12:55:00,45.62,45.64,45.58,45.59,19600.0,37.2451,37.2614,37.2124,37.2206,19600.0
2016-09-15 13:00:00,45.6,45.69,45.6,45.64,14386.0,37.2287,37.3022,37.2287,37.2614,14386.0
2016-09-15 13:05:00,45.64,45.64,45.55,45.57,17450.0,37.2614,37.2614,37.1879,37.2042,17450.0
2016-09-15 13:10:00,45.56,45.58,45.52,45.57,14795.0,37.1961,37.2124,37.1634,37.2042,14795.0
2016-09-15 13:15:00,45.57,45.65,45.52,45.62,20601.0,37.2042,37.2696,37.1634,37.2451,20601.0
2016-09-15 13:20:00,45.62,45.64,45.58,45.63,11383.0,37.2451,37.2614,37.2124,37.2532,11383.0
2016-09-15 13:25:00,45.63,45.65,45.55,45.57,13215.0,37.2532,37.2696,37.1879,37.2042,13215.0
2016-09-15 13:30:00,45.6,45.64,45.58,45.64,16005.0,37.2287,37.2614,37.2124,37.2614,16005.0
2016-09-15 13:35:00,45.65,45.65,45.6,45.63,10985.0,37.2696,37.2696,37.2287,37.2532,10985.0
2016-09-15 13:40:00,45.62,45.72,45.6,45.68,25093.0,37.2451,37.3267,37.2287,37.2941,25093.0
2016-09-15 13:45:00,45.68,45.72,45.64,45.7,14407.0,37.2941,37.3267,37.2614,37.3104,14407.0
2016-09-15 13:50:00,45.7,45.7,45.62,45.64,18251.0,37.3104,37.3104,37.2451,37.2614,18251.0
2016-09-15 13:55:00,45.64,45.72,45.64,45.72,16763.0,37.2614,37.3267,37.2614,37.3267,16763.0
2016-09-15 14:00:00,45.72,45.75,45.7,45.72,16851.0,37.3267,37.3512,37.3104,37.3267,16851.0
2016-09-15 14:05:00,45.73,45.77,45.72,45.77,17725.0,37.3349,37.3675,37.3267,37.3675,17725.0
2016-09-15 14:10:00,45.77,45.77,45.72,45.77,12257.0,37.3675,37.3675,37.3267,37.3675,12257.0
2016-09-15 14:15:00,45.77,45.84,45.77,45.83,18967.0,37.3675,37.4247,37.3675,37.4165,18967.0
2016-09-15 14:20:00,45.83,45.84,45.78,45.79,11528.0,37.4165,37.4247,37.3757,37.3839,11528.0
2016-09-15 14:25:00,45.78,45.79,45.69,45.71,20517.0,37.3757,37.3839,37.3022,37.3185,20517.0
2016-09-15 14:30:00,45.71,45.72,45.67,45.68,14874.0,37.3185,37.3267,37.2859,37.2941,14874.0
2016-09-15 14:35:00,45.68,45.7,45.62,45.63,23452.0,37.2941,37.3104,37.2451,37.2532,23452.0
2016-09-15 14:40:00,45.63,45.66,45.6,45.65,19635.0,37.2532,37.2777,37.2287,37.2696,19635.0
2016-09-15 14:45:00,45.64,45.65,45.6,45.64,17170.0,37.2614,37.2696,37.2287,37.2614,17170.0
2016-09-15 14:50:00,45.64,45.7,45.64,45.7,15404.0,37.2614,37.3104,37.2614,37.3104,15404.0
2016-09-15 14:55:00,45.7,45.72,45.68,45.7,21413.0,37.3104,37.3267,37.2941,37.3104,21413.0
2016-09-15 15:00:00,45.7,45.77,45.7,45.76,32966.0,37.3104,37.3675,37.3104,37.3594,32966.0
2016-09-15 15:05:00,45.75,45.77,45.68,45.71,25147.0,37.3512,37.3675,37.2941,37.3185,25147.0
2016-09-15 15:10:00,45.7,45.72,45.67,45.69,38303.0,37.3104,37.3267,37.2859,37.3022,38303.0
2016-09-15 15:15:00,45.69,45.71,45.63,45.65,77046.0,37.3022,37.3185,37.2532,37.2696,77046.0
2016-09-15 15:20:00,45.65,45.67,45.6,45.66,51985.0,37.2696,37.2859,37.2287,37.2777,51985.0
2016-09-15 15:25:00,45.66,45.69,45.62,45.69,34806.0,37.2777,37.3022,37.2451,37.3022,34806.0
2016-09-15 15:30:00,45.7,45.7,45.65,45.67,48825.0,37.3104,37.3104,37.2696,37.2859,48825.0
2016-09-15 15:35:00,45.67,45.7,45.64,45.7,45575.0,37.2859,37.3104,37.2614,37.3104,45575.0
2016-09-15 15:40:00,45.7,45.76,45.69,45.73,94767.0,37.3104,37.3594,37.3022,37.3349,94767.0
2016-09-15 15:45:00,45.73,45.74,45.64,45.65,77336.0,37.3349,37.343,37.2614,37.2696,77336.0
2016-09-15 15:50:00,45.66,45.66,45.6,45.62,83750.0,37.2777,37.2777,37.2287,37.2451,83750.0
2016-09-15 15:55:00,45.62,45.63,45.57,45.62,142066.0,37.2451,37.2532,37.2042,37.2451,142066.0
2016-09-16 09:30:00,45.56,45.56,45.18,45.46,319457.0,37.1961,37.1961,36.8858,37.1144,319457.0
2016-09-16 09:35:00,45.45,45.66,45.41,45.59,32870.0,37.1063,37.2777,37.0736,37.2206,32870.0
2016-09-16 09:40:00,45.6,45.79,45.52,45.76,24259.0,37.2287,37.3839,37.1634,37.3594,24259.0
2016-09-16 09:45:00,45.73,45.9,45.73,45.82,28359.0,37.3349,37.4737,37.3349,37.4084,28359.0
2016-09-16 09:50:00,45.81,45.85,45.77,45.85,19847.0,37.4002,37.4328,37.3675,37.4328,19847.0
2016-09-16 09:55:00,45.84,45.93,45.82,45.89,34951.0,37.4247,37.4982,37.4084,37.4655,34951.0
2016-09-16 10:00:00,45.86,45.91,45.7,45.85,41437.0,37.441,37.4818,37.3104,37.4328,41437.0
2016-09-16 10:05:00,45.85,45.9,45.72,45.9,31232.0,37.4328,37.4737,37.3267,37.4737,31232.0
2016-09-16 10:10:00,45.89,45.97,45.83,45.95,46586.0,37.4655,37.5308,37.4165,37.5145,46586.0
2016-09-16 10:15:00,45.95,45.98,45.88,45.94,70046.0,37.5145,37.539,37.4573,37.5063,70046.0
2016-09-16 10:20:00,45.94,46.06,45.9,46.02,40486.0,37.5063,37.6043,37.4737,37.5716,40486.0
2016-09-16 10:25:00,46.03,46.08,45.9,46.01,60778.0,37.5798,37.6206,37.4737,37.5635,60778.0
2016-09-16 10:30:00,46.0,46.12,45.97,46.02,51014.0,37.5553,37.6533,37.5308,37.5716,51014.0
2016-09-16 10:35:00,46.02,46.05,45.89,46.03,56262.0,37.5716,37.5961,37.4655,37.5798,56262.0
2016-09-16 10:40:00,46.0,46.05,45.92,46.02,24273.0,37.5553,37.5961,37.49,37.5716,24273.0
2016-09-16 10:45:00,46.01,46.08,45.96,45.96,28637.0,37.5635,37.6206,37.5227,37.5227,28637.0
2016-09-16 10:50:00,45.96,45.99,45.92,45.93,28233.0,37.5227,37.5471,37.49,37.4982,28233.0
2016-09-16 10:55:00,45.93,45.94,45.78,45.78,34316.0,37.4982,37.5063,37.3757,37.3757,34316.0
2016-09-16 11:00:00,45.77,45.84,45.77,45.8,36746.0,37.3675,37.4247,37.3675,37.392,36746.0
2016-09-16 11:05:00,45.8,45.82,45.73,45.73,18614.0,37.392,37.4084,37.3349,37.3349,18614.0
2016-09-16 11:10:00,45.74,45.81,45.74,45.76,21184.0,37.343,37.4002,37.343,37.3594,21184.0
2016-09-16 11:15:00,45.75,45.79,45.65,45.68,22437.0,37.3512,37.3839,37.2696,37.2941,22437.0
2016-09-16 11:20:00,45.69,45.8,45.69,45.78,35749.0,37.3022,37.392,37.3022,37.3757,35749.0
2016-09-16 11:25:00,45.78,45.79,45.7,45.73,20818.0,37.3757,37.3839,37.3104,37.3349,20818.0
2016-09-16 11:30:00,45.72,45.76,45.67,45.73,14136.0,37.3267,37.3594,37.2859,37.3349,14136.0
2016-09-16 11:35:00,45.73,45.79,45.71,45.75,17290.0,37.3349,37.3839,37.3185,37.3512,17290.0
2016-09-16 11:40:00,45.75,45.78,45.7,45.74,25610.0,37.3512,37.3757,37.3104,37.343,25610.0
2016-09-16 11:45:00,45.73,45.78,45.69,45.75,23744.0,37.3349,37.3757,37.3022,37.3512,23744.0
2016-09-16 11:50:00,45.73,45.75,45.68,45.71,14371.0,37.3349,37.3512,37.2941,37.3185,14371.0
2016-09-16 11:55:00,45.7,45.74,45.66,45.71,31580.0,37.3104,37.343,37.2777,37.3185,31580.0
2016-09-16 12:00:00,45.71,45.71,45.64,45.66,22342.0,37.3185,37.3185,37.2614,37.2777,22342.0
2016-09-16 12:05:00,45.65,45.72,45.62,45.71,17269.0,37.2696,37.3267,37.2451,37.3185,17269.0
2016-09-16 12:10:00,45.73,45.74,45.69,45.7,11959.0,37.3349,37.343,37.3022,37.3104,11959.0
2016-09-16 12:15:00,45.7,45.73,45.68,45.7,14743.0,37.3104,37.3349,37.2941,37.3104,14743.0
2016-09-16 12:20:00,45.7,45.76,45.7,45.72,10170.0,37.3104,37.3594,37.3104,37.3267,10170.0
2016-09-16 12:25:00,45.73,45.74,45.66,45.68,19842.0,37.3349,37.343,37.2777,37.2941,19842.0
2016-09-16 12:30:00,45.69,45.71,45.65,45.67,16873.0,37.3022,37.3185,37.2696,37.2859,16873.0
2016-09-16 12:35:00,45.68,45.72,45.66,45.67,14808.0,37.2941,37.3267,37.2777,37.2859,14808.0
2016-09-16 12:40:00,45.67,45.68,45.59,45.66,12025.0,37.2859,37.2941,37.2206,37.2777,12025.0
2016-09-16 12:45:00,45.66,45.7,45.62,45.64,18473.0,37.2777,37.3104,37.2451,37.2614,18473.0
2016-09-16 12:50:00,45.63,45.65,45.58,45.6,18603.0,37.2532,37.2696,37.2124,37.2287,18603.0
2016-09-16 12:55:00,45.6,45.61,45.54,45.58,13949.0,37.2287,37.2369,37.1798,37.2124,13949.0
2016-09-16 13:00:00,45.57,45.62,45.56,45.61,10757.0,37.2042,37.2451,37.1961,37.2369,10757.0
2016-09-16 13:05:00,45.6,45.6,45.54,45.57,14103.0,37.2287,37.2287,37.1798,37.2042,14103.0
2016-09-16 13:10:00,45.58,45.61,45.54,45.55,16137.0,37.2124,37.2369,37.1798,37.1879,16137.0
2016-09-16 13:15:00,45.54,45.58,45.53,45.54,15341.0,37.1798,37.2124,37.1716,37.1798,15341.0
2016-09-16 13:20:00,45.55,45.59,45.53,45.59,12989.0,37.1879,37.2206,37.1716,37.2206,12989.0
2016-09-16 13:25:00,45.59,45.59,45.54,45.57,15383.0,37.2206,37.2206,37.1798,37.2042,15383.0
2016-09-16 13:30:00,45.57,45.6,45.56,45.57,9288.0,37.2042,37.2287,37.1961,37.2042,9288.0
2016-09-16 13:35:00,45.56,45.6,45.53,45.55,10657.0,37.1961,37.2287,37.1716,37.1879,10657.0
2016-09-16 13:40:00,45.54,45.58,45.51,45.51,8360.0,37.1798,37.2124,37.1553,37.1553,8360.0
2016-09-16 13:45:00,45.5,45.55,45.49,45.54,12324.0,37.1471,37.1879,37.1389,37.1798,12324.0
2016-09-16 13:50:00,45.55,45.58,45.53,45.57,15691.0,37.1879,37.2124,37.1716,37.2042,15691.0
2016-09-16 13:55:00,45.57,45.58,45.52,45.56,28755.0,37.2042,37.2124,37.1634,37.1961,28755.0
2016-09-16 14:00:00,45.56,45.56,45.49,45.5,21658.0,37.1961,37.1961,37.1389,37.1471,21658.0
2016-09-16 14:05:00,45.5,45.59,45.5,45.58,22621.0,37.1471,37.2206,37.1471,37.2124,22621.0
2016-09-16 14:10:00,45.59,45.61,45.55,45.56,26961.0,37.2206,37.2369,37.1879,37.1961,26961.0
2016-09-16 14:15:00,45.56,45.56,45.5,45.51,21340.0,37.1961,37.1961,37.1471,37.1553,21340.0
2016-09-16 14:20:00,45.52,45.54,45.51,45.52,12981.0,37.1634,37.1798,37.1553,37.1634,12981.0
2016-09-16 14:25:00,45.52,45.56,45.49,45.55,15918.0,37.1634,37.1961,37.1389,37.1879,15918.0
2016-09-16 14:30:00,45.57,45.6,45.53,45.54,33061.0,37.2042,37.2287,37.1716,37.1798,33061.0
2016-09-16 14:35:00,45.54,45.59,45.54,45.55,13832.0,37.1798,37.2206,37.1798,37.1879,13832.0
2016-09-16 14:40:00,45.55,45.62,45.54,45.61,24588.0,37.1879,37.2451,37.1798,37.2369,24588.0
2016-09-16 14:45:00,45.6,45.63,45.6,45.61,13835.0,37.2287,37.2532,37.2287,37.2369,13835.0
2016-09-16 14:50:00,45.61,45.61,45.56,45.58,16998.0,37.2369,37.2369,37.1961,37.2124,16998.0
2016-09-16 14:55:00,45.58,45.58,45.53,45.54,17519.0,37.2124,37.2124,37.1716,37.1798,17519.0
2016-09-16 15:00:00,45.55,45.63,45.53,45.61,20183.0,37.1879,37.2532,37.1716,37.2369,20183.0
2016-09-16 15:05:00,45.61,45.66,45.61,45.64,16795.0,37.2369,37.2777,37.2369,37.2614,16795.0
2016-09-16 15:10:00,45.64,45.67,45.6,45.66,39557.0,37.2614,37.2859,37.2287,37.2777,39557.0
2016-09-16 15:15:00,45.65,45.7,45.64,45.69,16690.0,37.2696,37.3104,37.2614,37.3022,16690.0
2016-09-16 15:20:00,45.68,45.72,45.66,45.68,27094.0,37.2941,37.3267,37.2777,37.2941,27094.0
2016-09-16 15:25:00,45.68,45.7,45.65,45.66,21049.0,37.2941,37.3104,37.2696,37.2777,21049.0
2016-09-16 15:30:00,45.66,45.76,45.65,45.74,30575.0,37.2777,37.3594,37.2696,37.343,30575.0
2016-09-16 15:35:00,45.74,45.75,45.68,45.69,32861.0,37.343,37.3512,37.2941,37.3022,32861.0
2016-09-16 15:40:00,45.68,45.7,45.67,45.68,36419.0,37.2941,37.3104,37.2859,37.2941,36419.0
2016-09-16 15:45:00,45.68,45.8,45.68,45.8,72108.0,37.2941,37.392,37.2941,37.392,72108.0
2016-09-16 15:50:00,45.8,45.8,45.76,45.79,82975.0,37.392,37.392,37.3594,37.3839,82975.0
2016-09-16 15:55:00,45.78,45.79,45.71,45.74,234978.0,37.3757,37.3839,37.3185,37.343,234978.0
2016-09-19 09:30:00,46.28,46.41,46.28,46.3,29377.0,37.7839,37.89,37.7839,37.8002,29377.0
2016-09-19 09:35:00,46.31,46.34,46.17,46.18,17009.0,37.8084,37.8329,37.6941,37.7023,17009.0
2016-09-19 09:40:00,46.19,46.33,46.1,46.31,25695.0,37.7104,37.8247,37.637,37.8084,25695.0
2016-09-19 09:45:00,46.32,46.46,46.32,46.4,47613.0,37.8166,37.9309,37.8166,37.8819,47613.0
2016-09-19 09:50:00,46.41,46.44,46.25,46.27,31222.0,37.89,37.9145,37.7594,37.7757,31222.0
2016-09-19 09:55:00,46.27,46.37,46.26,46.36,20380.0,37.7757,37.8574,37.7676,37.8492,20380.0
2016-09-19 10:00:00,46.37,46.42,46.31,46.31,25146.0,37.8574,37.8982,37.8084,37.8084,25146.0
2016-09-19 10:05:00,46.32,46.35,46.28,46.32,19718.0,37.8166,37.8411,37.7839,37.8166,19718.0
2016-09-19 10:10:00,46.32,46.38,46.24,46.24,29372.0,37.8166,37.8655,37.7513,37.7513,29372.0
2016-09-19 10:15:00,46.25,46.34,46.25,46.33,44236.0,37.7594,37.8329,37.7594,37.8247,44236.0
2016-09-19 10:20:00,46.34,46.34,46.19,46.2,25205.0,37.8329,37.8329,37.7104,37.7186,25205.0
2016-09-19 10:25:00,46.21,46.24,46.18,46.2,15496.0,37.7268,37.7513,37.7023,37.7186,15496.0
2016-09-19 10:30:00,46.2,46.23,46.13,46.15,21097.0,37.7186,37.7431,37.6614,37.6778,21097.0
2016-09-19 10:35:00,46.15,46.16,46.08,46.13,14697.0,37.6778,37.6859,37.6206,37.6614,14697.0
2016-09-19 10:40:00,46.13,46.16,46.11,46.16,13697.0,37.6614,37.6859,37.6451,37.6859,13697.0
2016-09-19 10:45:00,46.16,46.18,46.04,46.04,23268.0,37.6859,37.7023,37.588,37.588,23268.0
2016-09-19 10:50:00,46.05,46.12,46.05,46.09,12588.0,37.5961,37.6533,37.5961,37.6288,12588.0
2016-09-19 10:55:00,46.08,46.11,46.02,46.11,16975.0,37.6206,37.6451,37.5716,37.6451,16975.0
2016-09-19 11:00:00,46.11,46.12,46.02,46.06,13266.0,37.6451,37.6533,37.5716,37.6043,13266.0
2016-09-19 11:05:00,46.05,46.07,46.02,46.06,15042.0,37.5961,37.6125,37.5716,37.6043,15042.0
2016-09-19 11:10:00,46.07,46.17,46.07,46.1,30585.0,37.6125,37.6941,37.6125,37.637,30585.0
2016-09-19 11:15:00,46.1,46.16,46.06,46.14,15790.0,37.637,37.6859,37.6043,37.6696,15790.0
2016-09-19 11:20:00,46.14,46.14,46.04,46.04,18271.0,37.6696,37.6696,37.588,37.588,18271.0
2016-09-19 11:25:00,46.04,46.12,46.04,46.1,13726.0,37.588,37.6533,37.588,37.637,13726.0
2016-09-19 11:30:00,46.1,46.17,46.08,46.15,19864.0,37.637,37.6941,37.6206,37.6778,19864.0
2016-09-19 11:35:00,46.16,46.2,46.12,46.13,12494.0,37.6859,37.7186,37.6533,37.6614,12494.0
2016-09-19 11:40:00,46.14,46.18,46.1,46.1,29093.0,37.6696,37.7023,37.637,37.637,29093.0
2016-09-19 11:45:00,46.11,46.17,46.09,46.13,24233.0,37.6451,37.6941,37.6288,37.6614,24233.0
2016-09-19 11:50:00,46.13,46.19,46.12,46.17,28094.0,37.6614,37.7104,37.6533,37.6941,28094.0
2016-09-19 11:55:00,46.17,46.2,46.1,46.15,21982.0,37.6941,37.7186,37.637,37.6778,21982.0
2016-09-19 12:00:00,46.14,46.18,46.12,46.13,16647.0,37.6696,37.7023,37.6533,37.6614,16647.0
2016-09-19 12:05:00,46.14,46.15,46.08,46.14,19088.0,37.6696,37.6778,37.6206,37.6696,19088.0
2016-09-19 12:10:00,46.14,46.14,45.98,46.01,39906.0,37.6696,37.6696,37.539,37.5635,39906.0
2016-09-19 12:15:00,46.0,46.03,45.92,45.97,25021.0,37.5553,37.5798,37.49,37.5308,25021.0
2016-09-19 12:20:00,45.97,45.98,45.91,45.95,21343.0,37.5308,37.539,37.4818,37.5145,21343.0
2016-09-19 12:25:00,45.95,46.05,45.95,46.03,18334.0,37.5145,37.5961,37.5145,37.5798,18334.0
2016-09-19 12:30:00,46.03,46.05,46.0,46.0,14764.0,37.5798,37.5961,37.5553,37.5553,14764.0
2016-09-19 12:35:00,45.99,46.01,45.96,45.96,15152.0,37.5471,37.5635,37.5227,37.5227,15152.0
2016-09-19 12:40:00,45.97,46.0,45.92,45.99,18341.0,37.5308,37.5553,37.49,37.5471,18341.0
2016-09-19 12:45:00,46.0,46.0,45.94,45.96,14537.0,37.5553,37.5553,37.5063,37.5227,14537.0
2016-09-19 12:50:00,45.97,46.0,45.94,45.97,10997.0,37.5308,37.5553,37.5063,37.5308,10997.0
2016-09-19 12:55:00,45.97,45.97,45.88,45.88,19581.0,37.5308,37.5308,37.4573,37.4573,19581.0
2016-09-19 13:00:00,45.87,45.87,45.83,45.86,18138.0,37.4492,37.4492,37.4165,37.441,18138.0
2016-09-19 13:05:00,45.86,45.94,45.86,45.89,11342.0,37.441,37.5063,37.441,37.4655,11342.0
2016-09-19 13:10:00,45.89,45.93,45.89,45.92,17570.0,37.4655,37.4982,37.4655,37.49,17570.0
2016-09-19 13:15:00,45.93,45.96,45.9,45.93,24596.0,37.4982,37.5227,37.4737,37.4982,24596.0
2016-09-19 13:20:00,45.92,45.94,45.86,45.9,14388.0,37.49,37.5063,37.441,37.4737,14388.0
2016-09-19 13:25:00,45.91,45.95,45.89,45.94,19970.0,37.4818,37.5145,37.4655,37.5063,19970.0
2016-09-19 13:30:00,45.94,45.96,45.88,45.89,60154.0,37.5063,37.5227,37.4573,37.4655,60154.0
2016-09-19 13:35:00,45.87,45.88,45.82,45.88,19693.0,37.4492,37.4573,37.4084,37.4573,19693.0
2016-09-19 13:40:00,45.87,45.92,45.86,45.89,14138.0,37.4492,37.49,37.441,37.4655,14138.0
2016-09-19 13:45:00,45.9,45.95,45.86,45.91,18724.0,37.4737,37.5145,37.441,37.4818,18724.0
2016-09-19 13:50:00,45.91,46.02,45.9,46.01,9839.0,37.4818,37.5716,37.4737,37.5635,9839.0
2016-09-19 13:55:00,46.0,46.03,45.96,45.97,21924.0,37.5553,37.5798,37.5227,37.5308,21924.0
2016-09-19 14:00:00,45.97,46.0,45.95,45.97,30444.0,37.5308,37.5553,37.5145,37.5308,30444.0
2016-09-19 14:05:00,45.97,46.0,45.94,46.0,24195.0,37.5308,37.5553,37.5063,37.5553,24195.0
2016-09-19 14:10:00,46.0,46.02,45.96,45.99,22222.0,37.5553,37.5716,37.5227,37.5471,22222.0
2016-09-19 14:15:00,45.99,46.0,45.95,45.97,25415.0,37.5471,37.5553,37.5145,37.5308,25415.0
2016-09-19 14:20:00,45.96,45.97,45.93,45.96,20512.0,37.5227,37.5308,37.4982,37.5227,20512.0
2016-09-19 14:25:00,45.95,45.96,45.91,45.93,17261.0,37.5145,37.5227,37.4818,37.4982,17261.0
2016-09-19 14:30:00,45.93,46.01,45.93,46.0,20212.0,37.4982,37.5635,37.4982,37.5553,20212.0
2016-09-19 14:35:00,46.01,46.04,45.99,46.0,17023.0,37.5635,37.588,37.5471,37.5553,17023.0
2016-09-19 14:40:00,46.0,46.05,45.99,45.99,18605.0,37.5553,37.5961,37.5471,37.5471,18605.0
2016-09-19 14:45:00,45.99,46.07,45.98,46.02,23979.0,37.5471,37.6125,37.539,37.5716,23979.0
2016-09-19 14:50:00,46.02,46.06,46.01,46.03,27305.0,37.5716,37.6043,37.5635,37.5798,27305.0
2016-09-19 14:55:00,46.03,46.04,45.98,46.02,16936.0,37.5798,37.588,37.539,37.5716,16936.0
2016-09-19 15:00:00,46.02,46.08,45.99,46.04,27338.0,37.5716,37.6206,37.5471,37.588,27338.0
2016-09-19 15:05:00,46.03,46.06,45.98,45.98,19841.0,37.5798,37.6043,37.539,37.539,19841.0
2016-09-19 15:10:00,45.97,46.02,45.95,45.95,15865.0,37.5308,37.5716,37.5145,37.5145,15865.0
2016-09-19 15:15:00,45.95,45.95,45.89,45.92,70451.0,37.5145,37.5145,37.4655,37.49,70451.0
2016-09-19 15:20:00,45.91,45.98,45.91,45.97,25000.0,37.4818,37.539,37.4818,37.5308,25000.0
2016-09-19 15:25:00,45.96,45.99,45.91,45.91,23339.0,37.5227,37.5471,37.4818,37.4818,23339.0
2016-09-19 15:30:00,45.92,45.94,45.87,45.88,28057.0,37.49,37.5063,37.4492,37.4573,28057.0
2016-09-19 15:35:00,45.88,45.96,45.87,45.95,29599.0,37.4573,37.5227,37.4492,37.5145,29599.0
2016-09-19 15:40:00,45.94,46.01,45.92,45.98,45445.0,37.5063,37.5635,37.49,37.539,45445.0
2016-09-19 15:45:00,45.98,46.04,45.96,46.02,42345.0,37.539,37.588,37.5227,37.5716,42345.0
2016-09-19 15:50:00,46.02,46.03,45.98,46.03,52977.0,37.5716,37.5798,37.539,37.5798,52977.0
2016-09-19 15:55:00,46.03,46.03,45.99,45.99,120623.0,37.5798,37.5798,37.5471,37.5471,120623.0
2016-09-20 09:30:00,46.18,46.24,46.03,46.14,36418.0,37.7023,37.7513,37.5798,37.6696,36418.0
2016-09-20 09:35:00,46.16,46.23,45.96,46.01,11586.0,37.6859,37.7431,37.5227,37.5635,11586.0
2016-09-20 09:40:00,46.01,46.09,45.93,46.04,23137.0,37.5635,37.6288,37.4982,37.588,23137.0
2016-09-20 09:45:00,46.03,46.22,45.99,46.18,72822.0,37.5798,37.7349,37.5471,37.7023,72822.0
2016-09-20 09:50:00,46.2,46.36,46.2,46.29,57341.0,37.7186,37.8492,37.7186,37.7921,57341.0
2016-09-20 09:55:00,46.3,46.31,46.18,46.19,11548.0,37.8002,37.8084,37.7023,37.7104,11548.0
2016-09-20 10:00:00,46.19,46.24,46.11,46.12,13423.0,37.7104,37.7513,37.6451,37.6533,13423.0
2016-09-20 10:05:00,46.12,46.17,46.07,46.11,20274.0,37.6533,37.6941,37.6125,37.6451,20274.0
2016-09-20 10:10:00,46.11,46.11,46.02,46.09,15957.0,37.6451,37.6451,37.5716,37.6288,15957.0
2016-09-20 10:15:00,46.07,46.2,46.06,46.18,13771.0,37.6125,37.7186,37.6043,37.7023,13771.0
2016-09-20 10:20:00,46.17,46.26,46.17,46.17,10847.0,37.6941,37.7676,37.6941,37.6941,10847.0
2016-09-20 10:25:00,46.17,46.24,46.15,46.22,9924.0,37.6941,37.7513,37.6778,37.7349,9924.0
2016-09-20 10:30:00,46.2,46.28,46.19,46.2,20583.0,37.7186,37.7839,37.7104,37.7186,20583.0
2016-09-20 10:35:00,46.2,46.23,46.15,46.16,27160.0,37.7186,37.7431,37.6778,37.6859,27160.0
2016-09-20 10:40:00,46.16,46.23,46.14,46.2,11882.0,37.6859,37.7431,37.6696,37.7186,11882.0
2016-09-20 10:45:00,46.2,46.24,46.15,46.24,18978.0,37.7186,37.7513,37.6778,37.7513,18978.0
2016-09-20 10:50:00,46.24,46.25,46.15,46.15,25396.0,37.7513,37.7594,37.6778,37.6778,25396.0
2016-09-20 10:55:00,46.15,46.17,46.13,46.13,15207.0,37.6778,37.6941,37.6614,37.6614,15207.0
2016-09-20 11:00:00,46.13,46.21,46.12,46.19,28608.0,37.6614,37.7268,37.6533,37.7104,28608.0
2016-09-20 11:05:00,46.2,46.29,46.19,46.27,13103.0,37.7186,37.7921,37.7104,37.7757,13103.0
2016-09-20 11:10:00,46.28,46.29,46.24,46.25,9371.0,37.7839,37.7921,37.7513,37.7594,9371.0
2016-09-20 11:15:00,46.26,46.32,46.24,46.29,16482.0,37.7676,37.8166,37.7513,37.7921,16482.0
2016-09-20 11:20:00,46.31,46.34,46.31,46.31,9321.0,37.8084,37.8329,37.8084,37.8084,9321.0
2016-09-20 11:25:00,46.31,46.33,46.23,46.26,11391.0,37.8084,37.8247,37.7431,37.7676,11391.0
2016-09-20 11:30:00,46.26,46.28,46.18,46.2,13640.0,37.7676,37.7839,37.7023,37.7186,13640.0
2016-09-20 11:35:00,46.21,46.21,46.13,46.15,15745.0,37.7268,37.7268,37.6614,37.6778,15745.0
2016-09-20 11:40:00,46.16,46.21,46.14,46.21,9848.0,37.6859,37.7268,37.6696,37.7268,9848.0
2016-09-20 11:45:00,46.2,46.23,46.18,46.21,6000.0,37.7186,37.7431,37.7023,37.7268,6000.0
2016-09-20 11:50:00,46.21,46.22,46.19,46.21,13438.0,37.7268,37.7349,37.7104,37.7268,13438.0
2016-09-20 11:55:00,46.2,46.25,46.17,46.17,17388.0,37.7186,37.7594,37.6941,37.6941,17388.0
2016-09-20 12:00:00,46.17,46.19,46.13,46.16,29627.0,37.6941,37.7104,37.6614,37.6859,29627.0
2016-09-20 12:05:00,46.17,46.18,46.14,46.16,16006.0,37.6941,37.7023,37.6696,37.6859,16006.0
2016-09-20 12:10:00,46.16,46.18,46.1,46.1,15782.0,37.6859,37.7023,37.637,37.637,15782.0
2016-09-20 12:15:00,46.11,46.11,46.07,46.08,13591.0,37.6451,37.6451,37.6125,37.6206,13591.0
2016-09-20 12:20:00,46.09,46.1,46.07,46.08,10790.0,37.6288,37.637,37.6125,37.6206,10790.0
2016-09-20 12:25:00,46.08,46.11,46.06,46.11,20314.0,37.6206,37.6451,37.6043,37.6451,20314.0
2016-09-20 12:30:00,46.11,46.12,46.07,46.07,61972.0,37.6451,37.6533,37.6125,37.6125,61972.0
2016-09-20 12:35:00,46.06,46.08,46.03,46.07,20116.0,37.6043,37.6206,37.5798,37.6125,20116.0
2016-09-20 12:40:00,46.07,46.08,46.04,46.06,8868.0,37.6125,37.6206,37.588,37.6043,8868.0
2016-09-20 12:45:00,46.05,46.05,45.99,45.99,13564.0,37.5961,37.5961,37.5471,37.5471,13564.0
2016-09-20 12:50:00,46.0,46.03,45.99,46.02,11912.0,37.5553,37.5798,37.5471,37.5716,11912.0
2016-09-20 12:55:00,46.01,46.01,45.91,45.94,21465.0,37.5635,37.5635,37.4818,37.5063,21465.0
2016-09-20 13:00:00,45.94,45.96,45.9,45.91,19087.0,37.5063,37.5227,37.4737,37.4818,19087.0
2016-09-20 13:05:00,45.92,45.95,45.92,45.94,10701.0,37.49,37.5145,37.49,37.5063,10701.0
2016-09-20 13:10:00,45.94,45.98,45.93,45.96,13543.0,37.5063,37.539,37.4982,37.5227,13543.0
2016-09-20 13:15:00,45.96,46.0,45.95,45.98,8208.0,37.5227,37.5553,37.5145,37.539,8208.0
2016-09-20 13:20:00,45.98,46.0,45.95,45.97,11024.0,37.539,37.5553,37.5145,37.5308,11024.0
2016-09-20 13:25:00,45.99,46.01,45.97,45.98,8960.0,37.5471,37.5635,37.5308,37.539,8960.0
2016-09-20 13:30:00,45.98,46.03,45.97,46.03,11124.0,37.539,37.5798,37.5308,37.5798,11124.0
2016-09-20 13:35:00,46.02,46.08,46.01,46.07,11083.0,37.5716,37.6206,37.5635,37.6125,11083.0
2016-09-20 13:40:00,46.08,46.1,46.06,46.07,6823.0,37.6206,37.637,37.6043,37.6125,6823.0
2016-09-20 13:45:00,46.07,46.09,46.05,46.06,11060.0,37.6125,37.6288,37.5961,37.6043,11060.0
2016-09-20 13:50:00,46.07,46.07,46.02,46.03,10082.0,37.6125,37.6125,37.5716,37.5798,10082.0
2016-09-20 13:55:00,46.04,46.11,46.04,46.08,70805.0,37.588,37.6451,37.588,37.6206,70805.0
2016-09-20 14:00:00,46.09,46.11,46.06,46.09,42789.0,37.6288,37.6451,37.6043,37.6288,42789.0
2016-09-20 14:05:00,46.09,46.15,46.09,46.13,13476.0,37.6288,37.6778,37.6288,37.6614,13476.0
2016-09-20 14:10:00,46.12,46.14,46.1,46.13,27169.0,37.6533,37.6696,37.637,37.6614,27169.0
2016-09-20 14:15:00,46.13,46.19,46.13,46.19,19482.0,37.6614,37.7104,37.6614,37.7104,19482.0
2016-09-20 14:20:00,46.19,46.2,46.16,46.18,105171.0,37.7104,37.7186,37.6859,37.7023,105171.0
2016-09-20 14:25:00,46.18,46.21,46.17,46.2,34859.0,37.7023,37.7268,37.6941,37.7186,34859.0
2016-09-20 14:30:00,46.19,46.23,46.17,46.22,19532.0,37.7104,37.7431,37.6941,37.7349,19532.0
2016-09-20 14:35:00,46.22,46.22,46.19,46.21,9282.0,37.7349,37.7349,37.7104,37.7268,9282.0
2016-09-20 14:40:00,46.21,46.22,46.19,46.2,14234.0,37.7268,37.7349,37.7104,37.7186,14234.0
2016-09-20 14:45:00,46.21,46.25,46.2,46.25,17605.0,37.7268,37.7594,37.7186,37.7594,17605.0
2016-09-20 14:50:00,46.26,46.26,46.23,46.23,16719.0,37.7676,37.7676,37.7431,37.7431,16719.0
2016-09-20 14:55:00,46.23,46.27,46.2,46.27,26452.0,37.7431,37.7757,37.7186,37.7757,26452.0
2016-09-20 15:00:00,46.27,46.3,46.25,46.27,20436.0,37.7757,37.8002,37.7594,37.7757,20436.0
2016-09-20 15:05:00,46.26,46.36,46.24,46.34,43761.0,37.7676,37.8492,37.7513,37.8329,43761.0
2016-09-20 15:10:00,46.34,46.35,46.29,46.33,28208.0,37.8329,37.8411,37.7921,37.8247,28208.0
2016-09-20 15:15:00,46.34,46.34,46.28,46.3,16216.0,37.8329,37.8329,37.7839,37.8002,16216.0
2016-09-20 15:20:00,46.3,46.32,46.26,46.3,15949.0,37.8002,37.8166,37.7676,37.8002,15949.0
2016-09-20 15:25:00,46.31,46.36,46.3,46.32,29565.0,37.8084,37.8492,37.8002,37.8166,29565.0
2016-09-20 15:30:00,46.32,46.33,46.26,46.27,26167.0,37.8166,37.8247,37.7676,37.7757,26167.0
2016-09-20 15:35:00,46.27,46.28,46.25,46.28,24053.0,37.7757,37.7839,37.7594,37.7839,24053.0
2016-09-20 15:40:00,46.28,46.29,46.22,46.24,43219.0,37.7839,37.7921,37.7349,37.7513,43219.0
2016-09-20 15:45:00,46.24,46.29,46.24,46.28,60302.0,37.7513,37.7921,37.7513,37.7839,60302.0
2016-09-20 15:50:00,46.29,46.29,46.25,46.26,51124.0,37.7921,37.7921,37.7594,37.7676,51124.0
2016-09-20 15:55:00,46.27,46.29,46.17,46.17,418263.0,37.7757,37.7921,37.6941,37.6941,418263.0
2016-09-21 09:30:00,46.5,46.79,46.5,46.66,36614.0,37.9635,38.2003,37.9635,38.0941,36614.0
2016-09-21 09:35:00,46.68,46.79,46.65,46.78,16223.0,38.1105,38.2003,38.086,38.1921,16223.0
2016-09-21 09:40:00,46.77,46.79,46.64,46.68,21055.0,38.184,38.2003,38.0778,38.1105,21055.0
2016-09-21 09:45:00,46.7,46.76,46.62,46.68,22688.0,38.1268,38.1758,38.0615,38.1105,22688.0
2016-09-21 09:50:00,46.71,46.89,46.67,46.87,29406.0,38.135,38.2819,38.1023,38.2656,29406.0
2016-09-21 09:55:00,46.87,46.9,46.81,46.87,27111.0,38.2656,38.2901,38.2166,38.2656,27111.0
2016-09-21 10:00:00,46.88,46.93,46.86,46.9,46875.0,38.2738,38.3146,38.2574,38.2901,46875.0
2016-09-21 10:05:00,46.9,47.01,46.88,46.91,67733.0,38.2901,38.3799,38.2738,38.2983,67733.0
2016-09-21 10:10:00,46.91,46.92,46.82,46.87,15836.0,38.2983,38.3064,38.2248,38.2656,15836.0
2016-09-21 10:15:00,46.87,46.99,46.85,46.98,49605.0,38.2656,38.3636,38.2493,38.3554,49605.0
2016-09-21 10:20:00,46.98,47.05,46.97,47.0,58002.0,38.3554,38.4126,38.3472,38.3717,58002.0
2016-09-21 10:25:00,47.0,47.07,46.96,47.0,24264.0,38.3717,38.4289,38.3391,38.3717,24264.0
2016-09-21 10:30:00,47.0,47.05,46.99,47.0,68027.0,38.3717,38.4126,38.3636,38.3717,68027.0
2016-09-21 10:35:00,47.0,47.11,47.0,47.1,47969.0,38.3717,38.4615,38.3717,38.4534,47969.0
2016-09-21 10:40:00,47.1,47.19,47.09,47.19,55898.0,38.4534,38.5268,38.4452,38.5268,55898.0
2016-09-21 10:45:00,47.19,47.23,47.08,47.22,84360.0,38.5268,38.5595,38.437,38.5513,84360.0
2016-09-21 10:50:00,47.22,47.35,47.22,47.32,84095.0,38.5513,38.6575,38.5513,38.633,84095.0
2016-09-21 10:55:00,47.32,47.43,47.32,47.38,184256.0,38.633,38.7228,38.633,38.682,184256.0
2016-09-21 11:00:00,47.39,47.47,47.33,47.43,81284.0,38.6901,38.7554,38.6411,38.7228,81284.0
2016-09-21 11:05:00,47.43,47.47,47.39,47.46,44665.0,38.7228,38.7554,38.6901,38.7473,44665.0
2016-09-21 11:10:00,47.46,47.52,47.42,47.52,31511.0,38.7473,38.7963,38.7146,38.7963,31511.0
2016-09-21 11:15:00,47.52,47.52,47.45,47.5,46196.0,38.7963,38.7963,38.7391,38.7799,46196.0
2016-09-21 11:20:00,47.5,47.51,47.46,47.49,24893.0,38.7799,38.7881,38.7473,38.7718,24893.0
2016-09-21 11:25:00,47.49,47.5,47.43,47.49,22977.0,38.7718,38.7799,38.7228,38.7718,22977.0
2016-09-21 11:30:00,47.49,47.49,47.31,47.32,55286.0,38.7718,38.7718,38.6248,38.633,55286.0
2016-09-21 11:35:00,47.32,47.45,47.31,47.43,41276.0,38.633,38.7391,38.6248,38.7228,41276.0
2016-09-21 11:40:00,47.43,47.48,47.36,47.37,18059.0,38.7228,38.7636,38.6656,38.6738,18059.0
2016-09-21 11:45:00,47.37,47.42,47.33,47.34,30007.0,38.6738,38.7146,38.6411,38.6493,30007.0
2016-09-21 11:50:00,47.34,47.34,47.25,47.3,21261.0,38.6493,38.6493,38.5758,38.6167,21261.0
2016-09-21 11:55:00,47.31,47.32,47.29,47.32,17726.0,38.6248,38.633,38.6085,38.633,17726.0
2016-09-21 12:00:00,47.33,47.33,47.21,47.28,28408.0,38.6411,38.6411,38.5432,38.6003,28408.0
2016-09-21 12:05:00,47.28,47.29,47.24,47.25,20853.0,38.6003,38.6085,38.5677,38.5758,20853.0
2016-09-21 12:10:00,47.25,47.27,47.21,47.22,23959.0,38.5758,38.5922,38.5432,38.5513,23959.0
2016-09-21 12:15:00,47.21,47.23,47.13,47.13,57912.0,38.5432,38.5595,38.4779,38.4779,57912.0
2016-09-21 12:20:00,47.14,47.18,47.1,47.14,30438.0,38.486,38.5187,38.4534,38.486,30438.0
2016-09-21 12:25:00,47.14,47.14,47.08,47.14,24602.0,38.486,38.486,38.437,38.486,24602.0
2016-09-21 12:30:00,47.15,47.22,47.15,47.2,43909.0,38.4942,38.5513,38.4942,38.535,43909.0
2016-09-21 12:35:00,47.21,47.21,47.1,47.1,24813.0,38.5432,38.5432,38.4534,38.4534,24813.0
2016-09-21 12:40:00,47.1,47.1,47.04,47.09,21069.0,38.4534,38.4534,38.4044,38.4452,21069.0
2016-09-21 12:45:00,47.09,47.16,47.08,47.15,21388.0,38.4452,38.5024,38.437,38.4942,21388.0
2016-09-21 12:50:00,47.14,47.25,47.14,47.23,38497.0,38.486,38.5758,38.486,38.5595,38497.0
2016-09-21 12:55:00,47.23,47.25,47.22,47.24,11006.0,38.5595,38.5758,38.5513,38.5677,11006.0
2016-09-21 13:00:00,47.25,47.28,47.24,47.25,18825.0,38.5758,38.6003,38.5677,38.5758,18825.0
2016-09-21 13:05:00,47.25,47.26,47.19,47.21,16433.0,38.5758,38.584,38.5268,38.5432,16433.0
2016-09-21 13:10:00,47.22,47.24,47.17,47.18,9948.0,38.5513,38.5677,38.5105,38.5187,9948.0
2016-09-21 13:15:00,47.17,47.18,47.13,47.17,13531.0,38.5105,38.5187,38.4779,38.5105,13531.0
2016-09-21 13:20:00,47.18,47.18,47.12,47.13,20917.0,38.5187,38.5187,38.4697,38.4779,20917.0
2016-09-21 13:25:00,47.12,47.13,47.08,47.12,20066.0,38.4697,38.4779,38.437,38.4697,20066.0
2016-09-21 13:30:00,47.12,47.17,47.11,47.13,15378.0,38.4697,38.5105,38.4615,38.4779,15378.0
2016-09-21 13:35:00,47.13,47.16,47.09,47.11,19832.0,38.4779,38.5024,38.4452,38.4615,19832.0
2016-09-21 13:40:00,47.12,47.17,47.1,47.16,16977.0,38.4697,38.5105,38.4534,38.5024,16977.0
2016-09-21 13:45:00,47.16,47.29,47.16,47.26,30348.0,38.5024,38.6085,38.5024,38.584,30348.0
2016-09-21 13:50:00,47.25,47.25,47.17,47.17,13696.0,38.5758,38.5758,38.5105,38.5105,13696.0
2016-09-21 13:55:00,47.17,47.21,47.12,47.12,27546.0,38.5105,38.5432,38.4697,38.4697,27546.0
2016-09-21 14:00:00,47.06,47.36,47.06,47.28,50012.0,38.4207,38.6656,38.4207,38.6003,50012.0
2016-09-21 14:05:00,47.29,47.53,47.27,47.52,37946.0,38.6085,38.8044,38.5922,38.7963,37946.0
2016-09-21 14:10:00,47.53,47.69,47.53,47.58,47521.0,38.8044,38.9351,38.8044,38.8453,47521.0
2016-09-21 14:15:00,47.58,47.62,47.45,47.48,44339.0,38.8453,38.8779,38.7391,38.7636,44339.0
2016-09-21 14:20:00,47.48,47.54,47.4,47.4,67150.0,38.7636,38.8126,38.6983,38.6983,67150.0
2016-09-21 14:25:00,47.38,47.44,47.36,47.4,49819.0,38.682,38.731,38.6656,38.6983,49819.0
2016-09-21 14:30:00,47.4,47.42,47.3,47.34,55344.0,38.6983,38.7146,38.6167,38.6493,55344.0
2016-09-21 14:35:00,47.34,47.49,47.34,47.47,38305.0,38.6493,38.7718,38.6493,38.7554,38305.0
2016-09-21 14:40:00,47.45,47.54,47.43,47.5,27582.0,38.7391,38.8126,38.7228,38.7799,27582.0
2016-09-21 14:45:00,47.51,47.53,47.34,47.41,36510.0,38.7881,38.8044,38.6493,38.7065,36510.0
2016-09-21 14:50:00,47.42,47.46,47.37,47.38,36350.0,38.7146,38.7473,38.6738,38.682,36350.0
2016-09-21 14:55:00,47.39,47.55,47.39,47.55,25252.0,38.6901,38.8208,38.6901,38.8208,25252.0
2016-09-21 15:00:00,47.55,47.59,47.5,47.58,32461.0,38.8208,38.8534,38.7799,38.8453,32461.0
2016-09-21 15:05:00,47.59,47.65,47.55,47.59,29539.0,38.8534,38.9024,38.8208,38.8534,29539.0
2016-09-21 15:10:00,47.6,47.68,47.58,47.67,32292.0,38.8616,38.9269,38.8453,38.9187,32292.0
2016-09-21 15:15:00,47.68,47.74,47.65,47.66,35414.0,38.9269,38.9759,38.9024,38.9106,35414.0
2016-09-21 15:20:00,47.65,47.7,47.65,47.68,29219.0,38.9024,38.9432,38.9024,38.9269,29219.0
2016-09-21 15:25:00,47.68,47.7,47.67,47.67,38241.0,38.9269,38.9432,38.9187,38.9187,38241.0
2016-09-21 15:30:00,47.67,47.75,47.67,47.7,50877.0,38.9187,38.984,38.9187,38.9432,50877.0
2016-09-21 15:35:00,47.71,47.75,47.7,47.75,50887.0,38.9514,38.984,38.9432,38.984,50887.0
2016-09-21 15:40:00,47.76,47.86,47.75,47.86,48368.0,38.9922,39.0739,38.984,39.0739,48368.0
2016-09-21 15:45:00,47.86,47.88,47.84,47.85,63151.0,39.0739,39.0902,39.0575,39.0657,63151.0
2016-09-21 15:50:00,47.86,47.9,47.85,47.89,79263.0,39.0739,39.1065,39.0657,39.0983,79263.0
2016-09-21 15:55:00,47.89,47.9,47.83,47.85,130201.0,39.0983,39.1065,39.0494,39.0657,130201.0
2016-09-22 09:30:00,48.65,48.91,48.54,48.91,63659.0,39.7188,39.9311,39.629,39.9311,63659.0
2016-09-22 09:35:00,48.91,48.92,48.32,48.32,55873.0,39.9311,39.9393,39.4494,39.4494,55873.0
2016-09-22 09:40:00,48.3,48.66,48.23,48.61,57227.0,39.4331,39.727,39.3759,39.6862,57227.0
2016-09-22 09:45:00,48.62,48.79,48.62,48.73,69363.0,39.6943,39.8331,39.6943,39.7841,69363.0
2016-09-22 09:50:00,48.73,48.73,48.52,48.55,30235.0,39.7841,39.7841,39.6127,39.6372,30235.0
2016-09-22 09:55:00,48.54,48.59,48.45,48.47,40647.0,39.629,39.6698,39.5555,39.5719,40647.0
2016-09-22 10:00:00,48.49,48.57,48.48,48.48,35297.0,39.5882,39.6535,39.58,39.58,35297.0
2016-09-22 10:05:00,48.48,48.54,48.32,48.32,31965.0,39.58,39.629,39.4494,39.4494,31965.0
2016-09-22 10:10:00,48.32,48.46,48.32,48.36,42558.0,39.4494,39.5637,39.4494,39.4821,42558.0
2016-09-22 10:15:00,48.35,48.35,48.21,48.23,36649.0,39.4739,39.4739,39.3596,39.3759,36649.0
2016-09-22 10:20:00,48.22,48.28,48.17,48.28,32265.0,39.3678,39.4167,39.3269,39.4167,32265.0
2016-09-22 10:25:00,48.28,48.32,48.19,48.2,24369.0,39.4167,39.4494,39.3433,39.3514,24369.0
2016-09-22 10:30:00,48.2,48.31,48.2,48.29,36563.0,39.3514,39.4412,39.3514,39.4249,36563.0
2016-09-22 10:35:00,48.28,48.31,48.16,48.2,56107.0,39.4167,39.4412,39.3188,39.3514,56107.0
2016-09-22 10:40:00,48.21,48.24,48.19,48.21,25218.0,39.3596,39.3841,39.3433,39.3596,25218.0
2016-09-22 10:45:00,48.21,48.29,48.19,48.28,26570.0,39.3596,39.4249,39.3433,39.4167,26570.0
2016-09-22 10:50:00,48.28,48.29,48.14,48.25,28804.0,39.4167,39.4249,39.3024,39.3923,28804.0
2016-09-22 10:55:00,48.27,48.34,48.25,48.29,20958.0,39.4086,39.4657,39.3923,39.4249,20958.0
2016-09-22 11:00:00,48.29,48.31,48.23,48.23,17498.0,39.4249,39.4412,39.3759,39.3759,17498.0
2016-09-22 11:05:00,48.24,48.27,48.15,48.15,23453.0,39.3841,39.4086,39.3106,39.3106,23453.0
2016-09-22 11:10:00,48.15,48.23,48.12,48.21,24161.0,39.3106,39.3759,39.2861,39.3596,24161.0
2016-09-22 11:15:00,48.21,48.22,48.15,48.19,17605.0,39.3596,39.3678,39.3106,39.3433,17605.0
2016-09-22 11:20:00,48.2,48.21,48.13,48.13,15034.0,39.3514,39.3596,39.2943,39.2943,15034.0
2016-09-22 11:25:00,48.13,48.17,48.08,48.09,20965.0,39.2943,39.3269,39.2535,39.2616,20965.0
2016-09-22 11:30:00,48.1,48.17,48.07,48.16,17204.0,39.2698,39.3269,39.2453,39.3188,17204.0
2016-09-22 11:35:00,48.14,48.16,48.09,48.11,15044.0,39.3024,39.3188,39.2616,39.278,15044.0
2016-09-22 11:40:00,48.11,48.15,48.09,48.12,15643.0,39.278,39.3106,39.2616,39.2861,15643.0
2016-09-22 11:45:00,48.13,48.21,48.12,48.15,12684.0,39.2943,39.3596,39.2861,39.3106,12684.0
2016-09-22 11:50:00,48.15,48.16,48.04,48.05,16631.0,39.3106,39.3188,39.2208,39.229,16631.0
2016-09-22 11:55:00,48.05,48.11,48.05,48.08,15802.0,39.229,39.278,39.229,39.2535,15802.0
2016-09-22 12:00:00,48.09,48.16,48.07,48.16,41893.0,39.2616,39.3188,39.2453,39.3188,41893.0
2016-09-22 12:05:00,48.16,48.17,48.08,48.08,19793.0,39.3188,39.3269,39.2535,39.2535,19793.0
2016-09-22 12:10:00,48.08,48.1,48.05,48.09,18441.0,39.2535,39.2698,39.229,39.2616,18441.0
2016-09-22 12:15:00,48.09,48.1,48.04,48.05,14664.0,39.2616,39.2698,39.2208,39.229,14664.0
2016-09-22 12:20:00,48.06,48.08,48.03,48.04,20616.0,39.2371,39.2535,39.2126,39.2208,20616.0
2016-09-22 12:25:00,48.05,48.07,48.01,48.05,11354.0,39.229,39.2453,39.1963,39.229,11354.0
2016-09-22 12:30:00,48.05,48.06,48.02,48.05,14383.0,39.229,39.2371,39.2045,39.229,14383.0
2016-09-22 12:35:00,48.05,48.07,48.02,48.04,24014.0,39.229,39.2453,39.2045,39.2208,24014.0
2016-09-22 12:40:00,48.05,48.07,48.02,48.05,11571.0,39.229,39.2453,39.2045,39.229,11571.0
2016-09-22 12:45:00,48.06,48.08,48.05,48.07,23124.0,39.2371,39.2535,39.229,39.2453,23124.0
2016-09-22 12:50:00,48.06,48.14,48.05,48.13,21925.0,39.2371,39.3024,39.229,39.2943,21925.0
2016-09-22 12:55:00,48.13,48.14,48.09,48.14,18066.0,39.2943,39.3024,39.2616,39.3024,18066.0
2016-09-22 13:00:00,48.15,48.17,48.11,48.13,13485.0,39.3106,39.3269,39.278,39.2943,13485.0
2016-09-22 13:05:00,48.12,48.17,48.11,48.11,16219.0,39.2861,39.3269,39.278,39.278,16219.0
2016-09-22 13:10:00,48.12,48.17,48.12,48.16,18774.0,39.2861,39.3269,39.2861,39.3188,18774.0
2016-09-22 13:15:00,48.17,48.2,48.14,48.16,15214.0,39.3269,39.3514,39.3024,39.3188,15214.0
2016-09-22 13:20:00,48.15,48.15,48.11,48.13,10035.0,39.3106,39.3106,39.278,39.2943,10035.0
2016-09-22 13:25:00,48.13,48.13,48.06,48.09,11734.0,39.2943,39.2943,39.2371,39.2616,11734.0
2016-09-22 13:30:00,48.09,48.17,48.09,48.16,7953.0,39.2616,39.3269,39.2616,39.3188,7953.0
2016-09-22 13:35:00,48.17,48.2,48.15,48.16,10433.0,39.3269,39.3514,39.3106,39.3188,10433.0
2016-09-22 13:40:00,48.16,48.16,48.1,48.11,11281.0,39.3188,39.3188,39.2698,39.278,11281.0
2016-09-22 13:45:00,48.12,48.12,48.09,48.11,13472.0,39.2861,39.2861,39.2616,39.278,13472.0
2016-09-22 13:50:00,48.11,48.11,48.07,48.08,14476.0,39.278,39.278,39.2453,39.2535,14476.0
2016-09-22 13:55:00,48.07,48.1,48.04,48.08,13703.0,39.2453,39.2698,39.2208,39.2535,13703.0
2016-09-22 14:00:00,48.07,48.11,48.05,48.1,14291.0,39.2453,39.278,39.229,39.2698,14291.0
2016-09-22 14:05:00,48.11,48.12,48.08,48.08,13773.0,39.278,39.2861,39.2535,39.2535,13773.0
2016-09-22 14:10:00,48.08,48.08,47.92,47.93,26297.0,39.2535,39.2535,39.1228,39.131,26297.0
2016-09-22 14:15:00,47.93,47.96,47.88,47.9,15026.0,39.131,39.1555,39.0902,39.1065,15026.0
2016-09-22 14:20:00,47.91,47.94,47.89,47.9,7112.0,39.1147,39.1392,39.0983,39.1065,7112.0
2016-09-22 14:25:00,47.9,47.97,47.88,47.92,14653.0,39.1065,39.1637,39.0902,39.1228,14653.0
2016-09-22 14:30:00,47.91,47.93,47.82,47.82,9200.0,39.1147,39.131,39.0412,39.0412,9200.0
2016-09-22 14:35:00,47.82,47.89,47.81,47.88,15735.0,39.0412,39.0983,39.033,39.0902,15735.0
2016-09-22 14:40:00,47.87,47.89,47.83,47.85,14227.0,39.082,39.0983,39.0494,39.0657,14227.0
2016-09-22 14:45:00,47.86,47.91,47.85,47.9,11846.0,39.0739,39.1147,39.0657,39.1065,11846.0
2016-09-22 14:50:00,47.89,47.99,47.86,47.98,17236.0,39.0983,39.18,39.0739,39.1718,17236.0
2016-09-22 14:55:00,47.98,47.99,47.93,47.94,13861.0,39.1718,39.18,39.131,39.1392,13861.0
2016-09-22 15:00:00,47.95,47.99,47.94,47.96,12686.0,39.1473,39.18,39.1392,39.1555,12686.0
2016-09-22 15:05:00,47.97,47.98,47.92,47.92,16135.0,39.1637,39.1718,39.1228,39.1228,16135.0
2016-09-22 15:10:00,47.93,47.98,47.91,47.96,13293.0,39.131,39.1718,39.1147,39.1555,13293.0
2016-09-22 15:15:00,47.98,47.99,47.94,47.97,15063.0,39.1718,39.18,39.1392,39.1637,15063.0
2016-09-22 15:20:00,47.97,47.97,47.91,47.94,19813.0,39.1637,39.1637,39.1147,39.1392,19813.0
2016-09-22 15:25:00,47.94,47.98,47.91,47.92,18304.0,39.1392,39.1718,39.1147,39.1228,18304.0
2016-09-22 15:30:00,47.92,47.96,47.92,47.95,22082.0,39.1228,39.1555,39.1228,39.1473,22082.0
2016-09-22 15:35:00,47.95,48.01,47.94,47.94,23270.0,39.1473,39.1963,39.1392,39.1392,23270.0
2016-09-22 15:40:00,47.94,47.95,47.91,47.94,29611.0,39.1392,39.1473,39.1147,39.1392,29611.0
2016-09-22 15:45:00,47.93,47.94,47.88,47.89,39138.0,39.131,39.1392,39.0902,39.0983,39138.0
2016-09-22 15:50:00,47.9,47.9,47.85,47.87,47214.0,39.1065,39.1065,39.0657,39.082,47214.0
2016-09-22 15:55:00,47.88,47.91,47.83,47.87,113025.0,39.0902,39.1147,39.0494,39.082,113025.0
2016-09-23 09:30:00,47.62,47.9,47.57,47.8,114231.0,38.8779,39.1065,38.8371,39.0249,114231.0
2016-09-23 09:35:00,47.81,48.12,47.81,48.1,42604.0,39.033,39.2861,39.033,39.2698,42604.0
2016-09-23 09:40:00,48.11,48.11,47.92,47.94,31264.0,39.278,39.278,39.1228,39.1392,31264.0
2016-09-23 09:45:00,47.92,48.13,47.92,48.09,157442.0,39.1228,39.2943,39.1228,39.2616,157442.0
2016-09-23 09:50:00,48.11,48.18,48.05,48.09,279049.0,39.278,39.3351,39.229,39.2616,279049.0
2016-09-23 09:55:00,48.09,48.36,48.08,48.32,46187.0,39.2616,39.4821,39.2535,39.4494,46187.0
2016-09-23 10:00:00,48.32,48.49,48.28,48.49,38124.0,39.4494,39.5882,39.4167,39.5882,38124.0
2016-09-23 10:05:00,48.49,48.54,48.4,48.52,56893.0,39.5882,39.629,39.5147,39.6127,56893.0
2016-09-23 10:10:00,48.53,48.53,48.45,48.51,35910.0,39.6209,39.6209,39.5555,39.6045,35910.0
2016-09-23 10:15:00,48.52,48.56,48.47,48.54,24046.0,39.6127,39.6453,39.5719,39.629,24046.0
2016-09-23 10:20:00,48.54,48.64,48.5,48.63,36194.0,39.629,39.7107,39.5964,39.7025,36194.0
2016-09-23 10:25:00,48.64,48.64,48.53,48.56,23418.0,39.7107,39.7107,39.6209,39.6453,23418.0
2016-09-23 10:30:00,48.56,48.57,48.35,48.4,31731.0,39.6453,39.6535,39.4739,39.5147,31731.0
2016-09-23 10:35:00,48.4,48.48,48.38,48.44,32599.0,39.5147,39.58,39.4984,39.5474,32599.0
2016-09-23 10:40:00,48.44,48.49,48.4,48.49,41020.0,39.5474,39.5882,39.5147,39.5882,41020.0
2016-09-23 10:45:00,48.49,48.49,48.41,48.46,22728.0,39.5882,39.5882,39.5229,39.5637,22728.0
2016-09-23 10:50:00,48.45,48.49,48.44,48.45,22859.0,39.5555,39.5882,39.5474,39.5555,22859.0
2016-09-23 10:55:00,48.45,48.57,48.42,48.57,56867.0,39.5555,39.6535,39.531,39.6535,56867.0
2016-09-23 11:00:00,48.55,48.74,48.53,48.74,52555.0,39.6372,39.7923,39.6209,39.7923,52555.0
2016-09-23 11:05:00,48.73,48.77,48.69,48.73,144873.0,39.7841,39.8168,39.7515,39.7841,144873.0
2016-09-23 11:10:00,48.74,48.76,48.7,48.75,52122.0,39.7923,39.8086,39.7596,39.8005,52122.0
2016-09-23 11:15:00,48.75,48.77,48.69,48.72,38153.0,39.8005,39.8168,39.7515,39.776,38153.0
2016-09-23 11:20:00,48.7,48.7,48.64,48.67,19710.0,39.7596,39.7596,39.7107,39.7352,19710.0
2016-09-23 11:25:00,48.66,48.66,48.47,48.49,22876.0,39.727,39.727,39.5719,39.5882,22876.0
2016-09-23 11:30:00,48.5,48.61,48.5,48.55,12517.0,39.5964,39.6862,39.5964,39.6372,12517.0
2016-09-23 11:35:00,48.55,48.59,48.54,48.54,13016.0,39.6372,39.6698,39.629,39.629,13016.0
2016-09-23 11:40:00,48.54,48.64,48.54,48.63,17707.0,39.629,39.7107,39.629,39.7025,17707.0
2016-09-23 11:45:00,48.65,48.65,48.57,48.61,27971.0,39.7188,39.7188,39.6535,39.6862,27971.0
2016-09-23 11:50:00,48.61,48.61,48.54,48.59,27809.0,39.6862,39.6862,39.629,39.6698,27809.0
2016-09-23 11:55:00,48.59,48.62,48.48,48.51,66600.0,39.6698,39.6943,39.58,39.6045,66600.0
2016-09-23 12:00:00,48.52,48.52,48.47,48.5,24709.0,39.6127,39.6127,39.5719,39.5964,24709.0
2016-09-23 12:05:00,48.5,48.5,48.45,48.47,19754.0,39.5964,39.5964,39.5555,39.5719,19754.0
2016-09-23 12:10:00,48.46,48.52,48.45,48.46,19941.0,39.5637,39.6127,39.5555,39.5637,19941.0
2016-09-23 12:15:00,48.45,48.49,48.44,48.45,9942.0,39.5555,39.5882,39.5474,39.5555,9942.0
2016-09-23 12:20:00,48.44,48.47,48.39,48.47,21140.0,39.5474,39.5719,39.5066,39.5719,21140.0
2016-09-23 12:25:00,48.46,48.46,48.43,48.45,11716.0,39.5637,39.5637,39.5392,39.5555,11716.0
2016-09-23 12:30:00,48.45,48.45,48.39,48.42,15602.0,39.5555,39.5555,39.5066,39.531,15602.0
2016-09-23 12:35:00,48.41,48.41,48.37,48.4,12790.0,39.5229,39.5229,39.4902,39.5147,12790.0
2016-09-23 12:40:00,48.4,48.44,48.39,48.4,15249.0,39.5147,39.5474,39.5066,39.5147,15249.0
2016-09-23 12:45:00,48.4,48.44,48.4,48.41,10725.0,39.5147,39.5474,39.5147,39.5229,10725.0
2016-09-23 12:50:00,48.4,48.5,48.4,48.44,12316.0,39.5147,39.5964,39.5147,39.5474,12316.0
2016-09-23 12:55:00,48.44,48.45,48.42,48.43,10266.0,39.5474,39.5555,39.531,39.5392,10266.0
2016-09-23 13:00:00,48.43,48.44,48.39,48.41,17659.0,39.5392,39.5474,39.5066,39.5229,17659.0
2016-09-23 13:05:00,48.4,48.41,48.37,48.37,14491.0,39.5147,39.5229,39.4902,39.4902,14491.0
2016-09-23 13:10:00,48.36,48.39,48.31,48.32,14769.0,39.4821,39.5066,39.4412,39.4494,14769.0
2016-09-23 13:15:00,48.31,48.31,48.22,48.22,8119.0,39.4412,39.4412,39.3678,39.3678,8119.0
2016-09-23 13:20:00,48.23,48.27,48.2,48.2,7924.0,39.3759,39.4086,39.3514,39.3514,7924.0
2016-09-23 13:25:00,48.2,48.33,48.2,48.32,21314.0,39.3514,39.4576,39.3514,39.4494,21314.0
2016-09-23 13:30:00,48.33,48.4,48.33,48.38,37045.0,39.4576,39.5147,39.4576,39.4984,37045.0
2016-09-23 13:35:00,48.38,48.38,48.34,48.35,20514.0,39.4984,39.4984,39.4657,39.4739,20514.0
2016-09-23 13:40:00,48.36,48.38,48.34,48.37,36160.0,39.4821,39.4984,39.4657,39.4902,36160.0
2016-09-23 13:45:00,48.37,48.38,48.33,48.38,22422.0,39.4902,39.4984,39.4576,39.4984,22422.0
2016-09-23 13:50:00,48.37,48.4,48.34,48.4,32886.0,39.4902,39.5147,39.4657,39.5147,32886.0
2016-09-23 13:55:00,48.4,48.51,48.39,48.5,58646.0,39.5147,39.6045,39.5066,39.5964,58646.0
2016-09-23 14:00:00,48.49,48.55,48.45,48.52,81949.0,39.5882,39.6372,39.5555,39.6127,81949.0
2016-09-23 14:05:00,48.52,48.64,48.51,48.57,211187.0,39.6127,39.7107,39.6045,39.6535,211187.0
2016-09-23 14:10:00,48.57,48.59,48.51,48.56,84181.0,39.6535,39.6698,39.6045,39.6453,84181.0
2016-09-23 14:15:00,48.56,48.57,48.5,48.53,46093.0,39.6453,39.6535,39.5964,39.6209,46093.0
2016-09-23 14:20:00,48.54,48.54,48.5,48.53,43336.0,39.629,39.629,39.5964,39.6209,43336.0
2016-09-23 14:25:00,48.53,48.6,48.52,48.55,65575.0,39.6209,39.678,39.6127,39.6372,65575.0
2016-09-23 14:30:00,48.55,48.61,48.54,48.6,26983.0,39.6372,39.6862,39.629,39.678,26983.0
2016-09-23 14:35:00,48.59,48.61,48.56,48.6,41455.0,39.6698,39.6862,39.6453,39.678,41455.0
2016-09-23 14:40:00,48.61,48.63,48.59,48.63,45016.0,39.6862,39.7025,39.6698,39.7025,45016.0
2016-09-23 14:45:00,48.63,48.66,48.61,48.65,27020.0,39.7025,39.727,39.6862,39.7188,27020.0
2016-09-23 14:50:00,48.65,48.71,48.64,48.69,48247.0,39.7188,39.7678,39.7107,39.7515,48247.0
2016-09-23 14:55:00,48.69,48.69,48.65,48.68,25473.0,39.7515,39.7515,39.7188,39.7433,25473.0
2016-09-23 15:00:00,48.68,48.77,48.67,48.74,179515.0,39.7433,39.8168,39.7352,39.7923,179515.0
2016-09-23 15:05:00,48.75,48.79,48.73,48.73,26051.0,39.8005,39.8331,39.7841,39.7841,26051.0
2016-09-23 15:10:00,48.74,48.74,48.66,48.7,30276.0,39.7923,39.7923,39.727,39.7596,30276.0
2016-09-23 15:15:00,48.71,48.76,48.69,48.76,107642.0,39.7678,39.8086,39.7515,39.8086,107642.0
2016-09-23 15:20:00,48.76,48.76,48.7,48.75,63301.0,39.8086,39.8086,39.7596,39.8005,63301.0
2016-09-23 15:25:00,48.75,48.9,48.75,48.9,168852.0,39.8005,39.9229,39.8005,39.9229,168852.0
2016-09-23 15:30:00,48.89,48.91,48.83,48.87,75147.0,39.9148,39.9311,39.8658,39.8984,75147.0
2016-09-23 15:35:00,48.87,48.88,48.76,48.87,143718.0,39.8984,39.9066,39.8086,39.8984,143718.0
2016-09-23 15:40:00,48.86,48.9,48.84,48.89,145642.0,39.8903,39.9229,39.8739,39.9148,145642.0
2016-09-23 15:45:00,48.89,48.89,48.82,48.88,401916.0,39.9148,39.9148,39.8576,39.9066,401916.0
2016-09-23 15:50:00,48.88,48.96,48.84,48.96,220246.0,39.9066,39.9719,39.8739,39.9719,220246.0
2016-09-23 15:55:00,48.96,49.01,48.81,48.82,372836.0,39.9719,40.0127,39.8494,39.8576,372836.0
2016-09-26 09:30:00,48.66,48.78,48.51,48.56,40682.0,39.727,39.825,39.6045,39.6453,40682.0
2016-09-26 09:35:00,48.56,48.74,48.52,48.66,30307.0,39.6453,39.7923,39.6127,39.727,30307.0
2016-09-26 09:40:00,48.67,48.67,48.47,48.5,19284.0,39.7352,39.7352,39.5719,39.5964,19284.0
2016-09-26 09:45:00,48.51,48.59,48.43,48.56,27715.0,39.6045,39.6698,39.5392,39.6453,27715.0
2016-09-26 09:50:00,48.52,48.65,48.51,48.6,58867.0,39.6127,39.7188,39.6045,39.678,58867.0
2016-09-26 09:55:00,48.62,48.66,48.49,48.59,75690.0,39.6943,39.727,39.5882,39.6698,75690.0
2016-09-26 10:00:00,48.57,48.73,48.57,48.73,15640.0,39.6535,39.7841,39.6535,39.7841,15640.0
2016-09-26 10:05:00,48.75,48.81,48.7,48.7,18852.0,39.8005,39.8494,39.7596,39.7596,18852.0
2016-09-26 10:10:00,48.7,48.82,48.66,48.82,22128.0,39.7596,39.8576,39.727,39.8576,22128.0
2016-09-26 10:15:00,48.84,48.85,48.69,48.71,11364.0,39.8739,39.8821,39.7515,39.7678,11364.0
2016-09-26 10:20:00,48.7,48.75,48.66,48.7,11321.0,39.7596,39.8005,39.727,39.7596,11321.0
2016-09-26 10:25:00,48.7,48.72,48.66,48.71,17420.0,39.7596,39.776,39.727,39.7678,17420.0
2016-09-26 10:30:00,48.72,48.82,48.71,48.74,14449.0,39.776,39.8576,39.7678,39.7923,14449.0
2016-09-26 10:35:00,48.75,48.9,48.75,48.78,19155.0,39.8005,39.9229,39.8005,39.825,19155.0
2016-09-26 10:40:00,48.78,48.86,48.75,48.84,17151.0,39.825,39.8903,39.8005,39.8739,17151.0
2016-09-26 10:45:00,48.85,48.87,48.79,48.84,16442.0,39.8821,39.8984,39.8331,39.8739,16442.0
2016-09-26 10:50:00,48.85,48.92,48.82,48.84,22911.0,39.8821,39.9393,39.8576,39.8739,22911.0
2016-09-26 10:55:00,48.84,48.94,48.84,48.92,83773.0,39.8739,39.9556,39.8739,39.9393,83773.0
2016-09-26 11:00:00,48.93,48.98,48.9,48.93,51571.0,39.9474,39.9882,39.9229,39.9474,51571.0
2016-09-26 11:05:00,48.93,49.02,48.92,48.98,29940.0,39.9474,40.0209,39.9393,39.9882,29940.0
2016-09-26 11:10:00,48.97,49.08,48.97,48.97,44980.0,39.9801,40.0699,39.9801,39.9801,44980.0
2016-09-26 11:15:00,48.98,49.06,48.96,48.99,26982.0,39.9882,40.0536,39.9719,39.9964,26982.0
2016-09-26 11:20:00,48.99,49.0,48.89,48.92,42308.0,39.9964,40.0046,39.9148,39.9393,42308.0
2016-09-26 11:25:00,48.92,48.93,48.85,48.89,18556.0,39.9393,39.9474,39.8821,39.9148,18556.0
2016-09-26 11:30:00,48.88,48.89,48.75,48.84,28857.0,39.9066,39.9148,39.8005,39.8739,28857.0
2016-09-26 11:35:00,48.85,48.99,48.85,48.97,22656.0,39.8821,39.9964,39.8821,39.9801,22656.0
2016-09-26 11:40:00,48.98,48.99,48.92,48.96,21452.0,39.9882,39.9964,39.9393,39.9719,21452.0
2016-09-26 11:45:00,48.95,49.0,48.95,48.99,91489.0,39.9637,40.0046,39.9637,39.9964,91489.0
2016-09-26 11:50:00,48.99,49.0,48.93,48.99,51292.0,39.9964,40.0046,39.9474,39.9964,51292.0
2016-09-26 11:55:00,48.98,49.0,48.84,48.85,18187.0,39.9882,40.0046,39.8739,39.8821,18187.0
2016-09-26 12:00:00,48.84,48.84,48.73,48.77,26743.0,39.8739,39.8739,39.7841,39.8168,26743.0
2016-09-26 12:05:00,48.76,48.91,48.76,48.87,35864.0,39.8086,39.9311,39.8086,39.8984,35864.0
2016-09-26 12:10:00,48.87,48.93,48.86,48.9,124299.0,39.8984,39.9474,39.8903,39.9229,124299.0
2016-09-26 12:15:00,48.9,48.96,48.9,48.94,24553.0,39.9229,39.9719,39.9229,39.9556,24553.0
2016-09-26 12:20:00,48.94,48.99,48.92,48.99,24618.0,39.9556,39.9964,39.9393,39.9964,24618.0
2016-09-26 12:25:00,48.99,48.99,48.92,48.93,23486.0,39.9964,39.9964,39.9393,39.9474,23486.0
2016-09-26 12:30:00,48.93,48.93,48.89,48.92,20367.0,39.9474,39.9474,39.9148,39.9393,20367.0
2016-09-26 12:35:00,48.92,48.94,48.9,48.93,43222.0,39.9393,39.9556,39.9229,39.9474,43222.0
2016-09-26 12:40:00,48.93,48.94,48.87,48.93,68896.0,39.9474,39.9556,39.8984,39.9474,68896.0
2016-09-26 12:45:00,48.93,48.97,48.89,48.97,27471.0,39.9474,39.9801,39.9148,39.9801,27471.0
2016-09-26 12:50:00,48.97,49.02,48.96,49.02,104737.0,39.9801,40.0209,39.9719,40.0209,104737.0
2016-09-26 12:55:00,49.02,49.07,48.98,49.01,22284.0,40.0209,40.0617,39.9882,40.0127,22284.0
2016-09-26 13:00:00,49.0,49.04,48.99,49.01,16121.0,40.0046,40.0372,39.9964,40.0127,16121.0
2016-09-26 13:05:00,49.01,49.02,48.98,49.01,38125.0,40.0127,40.0209,39.9882,40.0127,38125.0
2016-09-26 13:10:00,49.02,49.06,48.99,49.02,49123.0,40.0209,40.0536,39.9964,40.0209,49123.0
2016-09-26 13:15:00,49.02,49.02,48.99,49.0,44400.0,40.0209,40.0209,39.9964,40.0046,44400.0
2016-09-26 13:20:00,49.0,49.01,48.99,49.0,21524.0,40.0046,40.0127,39.9964,40.0046,21524.0
2016-09-26 13:25:00,48.99,49.01,48.99,49.01,30140.0,39.9964,40.0127,39.9964,40.0127,30140.0
2016-09-26 13:30:00,49.0,49.04,48.98,49.04,23686.0,40.0046,40.0372,39.9882,40.0372,23686.0
2016-09-26 13:35:00,49.03,49.03,48.98,49.0,35716.0,40.0291,40.0291,39.9882,40.0046,35716.0
2016-09-26 13:40:00,49.0,49.07,48.99,49.07,192547.0,40.0046,40.0617,39.9964,40.0617,192547.0
2016-09-26 13:45:00,49.05,49.12,49.04,49.07,22101.0,40.0454,40.1025,40.0372,40.0617,22101.0
2016-09-26 13:50:00,49.07,49.09,49.03,49.06,24763.0,40.0617,40.078,40.0291,40.0536,24763.0
2016-09-26 13:55:00,49.05,49.07,49.01,49.04,19662.0,40.0454,40.0617,40.0127,40.0372,19662.0
2016-09-26 14:00:00,49.04,49.06,49.03,49.04,15953.0,40.0372,40.0536,40.0291,40.0372,15953.0
2016-09-26 14:05:00,49.04,49.06,49.02,49.03,26490.0,40.0372,40.0536,40.0209,40.0291,26490.0
2016-09-26 14:10:00,49.04,49.05,49.0,49.01,15669.0,40.0372,40.0454,40.0046,40.0127,15669.0
2016-09-26 14:15:00,49.01,49.08,49.0,49.06,28844.0,40.0127,40.0699,40.0046,40.0536,28844.0
2016-09-26 14:20:00,49.05,49.06,49.0,49.05,19308.0,40.0454,40.0536,40.0046,40.0454,19308.0
2016-09-26 14:25:00,49.05,49.05,49.0,49.03,28035.0,40.0454,40.0454,40.0046,40.0291,28035.0
2016-09-26 14:30:00,49.03,49.03,48.98,48.98,28337.0,40.0291,40.0291,39.9882,39.9882,28337.0
2016-09-26 14:35:00,48.98,48.98,48.86,48.91,33945.0,39.9882,39.9882,39.8903,39.9311,33945.0
2016-09-26 14:40:00,48.9,48.96,48.9,48.96,33536.0,39.9229,39.9719,39.9229,39.9719,33536.0
2016-09-26 14:45:00,48.97,49.03,48.96,49.03,125177.0,39.9801,40.0291,39.9719,40.0291,125177.0
2016-09-26 14:50:00,49.04,49.04,49.0,49.02,78253.0,40.0372,40.0372,40.0046,40.0209,78253.0
2016-09-26 14:55:00,49.02,49.1,49.01,49.05,51319.0,40.0209,40.0862,40.0127,40.0454,51319.0
2016-09-26 15:00:00,49.06,49.06,49.02,49.04,23454.0,40.0536,40.0536,40.0209,40.0372,23454.0
2016-09-26 15:05:00,49.05,49.19,49.04,49.12,84283.0,40.0454,40.1597,40.0372,40.1025,84283.0
2016-09-26 15:10:00,49.12,49.18,49.1,49.13,60877.0,40.1025,40.1515,40.0862,40.1107,60877.0
2016-09-26 15:15:00,49.14,49.14,49.09,49.09,41544.0,40.1189,40.1189,40.078,40.078,41544.0
2016-09-26 15:20:00,49.09,49.12,49.09,49.1,24170.0,40.078,40.1025,40.078,40.0862,24170.0
2016-09-26 15:25:00,49.1,49.19,49.1,49.16,41007.0,40.0862,40.1597,40.0862,40.1352,41007.0
2016-09-26 15:30:00,49.16,49.17,49.03,49.04,50856.0,40.1352,40.1434,40.0291,40.0372,50856.0
2016-09-26 15:35:00,49.03,49.04,48.94,48.97,49603.0,40.0291,40.0372,39.9556,39.9801,49603.0
2016-09-26 15:40:00,48.97,48.99,48.95,48.97,56503.0,39.9801,39.9964,39.9637,39.9801,56503.0
2016-09-26 15:45:00,48.98,49.02,48.93,48.94,68551.0,39.9882,40.0209,39.9474,39.9556,68551.0
2016-09-26 15:50:00,48.94,48.98,48.92,48.98,69726.0,39.9556,39.9882,39.9393,39.9882,69726.0
2016-09-26 15:55:00,48.98,49.0,48.88,48.93,143388.0,39.9882,40.0046,39.9066,39.9474,143388.0
2016-09-27 09:30:00,48.63,48.7,48.35,48.65,48555.0,39.7025,39.7596,39.4739,39.7188,48555.0
2016-09-27 09:35:00,48.67,48.74,48.59,48.62,44349.0,39.7352,39.7923,39.6698,39.6943,44349.0
2016-09-27 09:40:00,48.64,48.79,48.61,48.72,52684.0,39.7107,39.8331,39.6862,39.776,52684.0
2016-09-27 09:45:00,48.69,48.78,48.69,48.77,19614.0,39.7515,39.825,39.7515,39.8168,19614.0
2016-09-27 09:50:00,48.76,48.83,48.68,48.82,24959.0,39.8086,39.8658,39.7433,39.8576,24959.0
2016-09-27 09:55:00,48.83,48.93,48.82,48.9,18825.0,39.8658,39.9474,39.8576,39.9229,18825.0
2016-09-27 10:00:00,48.88,49.04,48.87,48.98,23743.0,39.9066,40.0372,39.8984,39.9882,23743.0
2016-09-27 10:05:00,48.99,49.0,48.89,48.93,13558.0,39.9964,40.0046,39.9148,39.9474,13558.0
2016-09-27 10:10:00,48.93,48.93,48.87,48.87,18912.0,39.9474,39.9474,39.8984,39.8984,18912.0
2016-09-27 10:15:00,48.88,48.95,48.87,48.94,14082.0,39.9066,39.9637,39.8984,39.9556,14082.0
2016-09-27 10:20:00,48.93,48.93,48.87,48.9,20580.0,39.9474,39.9474,39.8984,39.9229,20580.0
2016-09-27 10:25:00,48.9,48.93,48.87,48.89,24539.0,39.9229,39.9474,39.8984,39.9148,24539.0
2016-09-27 10:30:00,48.89,48.97,48.86,48.94,37584.0,39.9148,39.9801,39.8903,39.9556,37584.0
2016-09-27 10:35:00,48.94,48.94,48.87,48.87,22742.0,39.9556,39.9556,39.8984,39.8984,22742.0
2016-09-27 10:40:00,48.87,48.91,48.87,48.89,34302.0,39.8984,39.9311,39.8984,39.9148,34302.0
2016-09-27 10:45:00,48.88,48.95,48.87,48.91,15061.0,39.9066,39.9637,39.8984,39.9311,15061.0
2016-09-27 10:50:00,48.9,48.93,48.87,48.87,18037.0,39.9229,39.9474,39.8984,39.8984,18037.0
2016-09-27 10:55:00,48.88,48.89,48.78,48.81,45990.0,39.9066,39.9148,39.825,39.8494,45990.0
2016-09-27 11:00:00,48.81,48.82,48.65,48.65,19283.0,39.8494,39.8576,39.7188,39.7188,19283.0
2016-09-27 11:05:00,48.66,48.66,48.59,48.63,14222.0,39.727,39.727,39.6698,39.7025,14222.0
2016-09-27 11:10:00,48.63,48.68,48.6,48.67,14878.0,39.7025,39.7433,39.678,39.7352,14878.0
2016-09-27 11:15:00,48.68,48.72,48.58,48.58,21135.0,39.7433,39.776,39.6617,39.6617,21135.0
2016-09-27 11:20:00,48.58,48.64,48.58,48.64,26874.0,39.6617,39.7107,39.6617,39.7107,26874.0
2016-09-27 11:25:00,48.63,48.72,48.59,48.71,24277.0,39.7025,39.776,39.6698,39.7678,24277.0
2016-09-27 11:30:00,48.71,48.74,48.69,48.73,11690.0,39.7678,39.7923,39.7515,39.7841,11690.0
2016-09-27 11:35:00,48.72,48.83,48.69,48.82,16224.0,39.776,39.8658,39.7515,39.8576,16224.0
2016-09-27 11:40:00,48.82,48.82,48.73,48.74,15763.0,39.8576,39.8576,39.7841,39.7923,15763.0
2016-09-27 11:45:00,48.74,48.78,48.67,48.74,16689.0,39.7923,39.825,39.7352,39.7923,16689.0
2016-09-27 11:50:00,48.75,48.79,48.67,48.74,24490.0,39.8005,39.8331,39.7352,39.7923,24490.0
2016-09-27 11:55:00,48.74,48.81,48.72,48.75,29521.0,39.7923,39.8494,39.776,39.8005,29521.0
2016-09-27 12:00:00,48.75,48.77,48.72,48.73,11748.0,39.8005,39.8168,39.776,39.7841,11748.0
2016-09-27 12:05:00,48.73,48.75,48.71,48.72,19809.0,39.7841,39.8005,39.7678,39.776,19809.0
2016-09-27 12:10:00,48.71,48.8,48.7,48.78,29538.0,39.7678,39.8413,39.7596,39.825,29538.0
2016-09-27 12:15:00,48.78,48.87,48.77,48.87,16605.0,39.825,39.8984,39.8168,39.8984,16605.0
2016-09-27 12:20:00,48.87,49.04,48.86,49.04,21140.0,39.8984,40.0372,39.8903,40.0372,21140.0
2016-09-27 12:25:00,49.02,49.04,48.97,48.98,6933.0,40.0209,40.0372,39.9801,39.9882,6933.0
2016-09-27 12:30:00,48.99,49.02,48.97,48.98,16484.0,39.9964,40.0209,39.9801,39.9882,16484.0
2016-09-27 12:35:00,48.98,49.02,48.94,49.02,19635.0,39.9882,40.0209,39.9556,40.0209,19635.0
2016-09-27 12:40:00,49.01,49.05,48.99,49.04,15581.0,40.0127,40.0454,39.9964,40.0372,15581.0
2016-09-27 12:45:00,49.04,49.06,48.98,49.03,11919.0,40.0372,40.0536,39.9882,40.0291,11919.0
2016-09-27 12:50:00,49.03,49.09,49.01,49.07,17700.0,40.0291,40.078,40.0127,40.0617,17700.0
2016-09-27 12:55:00,49.07,49.16,49.07,49.16,14519.0,40.0617,40.1352,40.0617,40.1352,14519.0
2016-09-27 13:00:00,49.15,49.18,49.11,49.16,18885.0,40.127,40.1515,40.0944,40.1352,18885.0
2016-09-27 13:05:00,49.15,49.15,49.1,49.1,10588.0,40.127,40.127,40.0862,40.0862,10588.0
2016-09-27 13:10:00,49.09,49.12,49.06,49.07,21188.0,40.078,40.1025,40.0536,40.0617,21188.0
2016-09-27 13:15:00,49.07,49.08,49.04,49.08,10427.0,40.0617,40.0699,40.0372,40.0699,10427.0
2016-09-27 13:20:00,49.09,49.1,49.05,49.1,11314.0,40.078,40.0862,40.0454,40.0862,11314.0
2016-09-27 13:25:00,49.1,49.12,49.07,49.12,12187.0,40.0862,40.1025,40.0617,40.1025,12187.0
2016-09-27 13:30:00,49.12,49.15,49.07,49.08,18399.0,40.1025,40.127,40.0617,40.0699,18399.0
2016-09-27 13:35:00,49.08,49.09,49.0,49.02,18911.0,40.0699,40.078,40.0046,40.0209,18911.0
2016-09-27 13:40:00,49.01,49.07,48.99,49.07,12572.0,40.0127,40.0617,39.9964,40.0617,12572.0
2016-09-27 13:45:00,49.09,49.1,49.04,49.05,11779.0,40.078,40.0862,40.0372,40.0454,11779.0
2016-09-27 13:50:00,49.06,49.1,49.06,49.1,14679.0,40.0536,40.0862,40.0536,40.0862,14679.0
2016-09-27 13:55:00,49.09,49.09,49.01,49.06,22148.0,40.078,40.078,40.0127,40.0536,22148.0
2016-09-27 14:00:00,49.07,49.08,49.04,49.06,16807.0,40.0617,40.0699,40.0372,40.0536,16807.0
2016-09-27 14:05:00,49.07,49.07,49.01,49.03,23237.0,40.0617,40.0617,40.0127,40.0291,23237.0
2016-09-27 14:10:00,49.03,49.11,49.02,49.1,14187.0,40.0291,40.0944,40.0209,40.0862,14187.0
2016-09-27 14:15:00,49.1,49.1,49.07,49.09,10080.0,40.0862,40.0862,40.0617,40.078,10080.0
2016-09-27 14:20:00,49.1,49.13,49.08,49.08,12871.0,40.0862,40.1107,40.0699,40.0699,12871.0
2016-09-27 14:25:00,49.08,49.11,49.06,49.1,16318.0,40.0699,40.0944,40.0536,40.0862,16318.0
2016-09-27 14:30:00,49.09,49.1,49.07,49.1,19871.0,40.078,40.0862,40.0617,40.0862,19871.0
2016-09-27 14:35:00,49.09,49.1,49.08,49.1,8514.0,40.078,40.0862,40.0699,40.0862,8514.0
2016-09-27 14:40:00,49.09,49.11,49.08,49.08,15808.0,40.078,40.0944,40.0699,40.0699,15808.0
2016-09-27 14:45:00,49.08,49.08,49.03,49.04,14816.0,40.0699,40.0699,40.0291,40.0372,14816.0
2016-09-27 14:50:00,49.04,49.09,49.03,49.09,14970.0,40.0372,40.078,40.0291,40.078,14970.0
2016-09-27 14:55:00,49.08,49.09,49.07,49.09,15163.0,40.0699,40.078,40.0617,40.078,15163.0
2016-09-27 15:00:00,49.09,49.13,49.09,49.13,10773.0,40.078,40.1107,40.078,40.1107,10773.0
2016-09-27 15:05:00,49.12,49.14,49.1,49.11,25983.0,40.1025,40.1189,40.0862,40.0944,25983.0
2016-09-27 15:10:00,49.1,49.11,49.07,49.08,15448.0,40.0862,40.0944,40.0617,40.0699,15448.0
2016-09-27 15:15:00,49.08,49.13,49.07,49.13,18058.0,40.0699,40.1107,40.0617,40.1107,18058.0
2016-09-27 15:20:00,49.12,49.12,49.07,49.08,21589.0,40.1025,40.1025,40.0617,40.0699,21589.0
2016-09-27 15:25:00,49.07,49.1,49.06,49.1,19665.0,40.0617,40.0862,40.0536,40.0862,19665.0
2016-09-27 15:30:00,49.09,49.09,49.05,49.07,30716.0,40.078,40.078,40.0454,40.0617,30716.0
2016-09-27 15:35:00,49.07,49.11,49.04,49.1,37953.0,40.0617,40.0944,40.0372,40.0862,37953.0
2016-09-27 15:40:00,49.11,49.11,49.06,49.08,48021.0,40.0944,40.0944,40.0536,40.0699,48021.0
2016-09-27 15:45:00,49.07,49.09,49.06,49.07,45541.0,40.0617,40.078,40.0536,40.0617,45541.0
2016-09-27 15:50:00,49.07,49.08,49.06,49.08,60696.0,40.0617,40.0699,40.0536,40.0699,60696.0
2016-09-27 15:55:00,49.08,49.08,49.05,49.07,185229.0,40.0699,40.0699,40.0454,40.0617,185229.0
2016-09-28 09:30:00,49.07,49.42,49.07,49.32,47243.0,40.3638,40.6517,40.3638,40.5695,47243.0
2016-09-28 09:35:00,49.32,49.42,49.29,49.3,24714.0,40.5695,40.6517,40.5448,40.553,24714.0
2016-09-28 09:40:00,49.3,49.3,49.15,49.18,30171.0,40.553,40.553,40.4296,40.4543,30171.0
2016-09-28 09:45:00,49.18,49.24,49.11,49.15,26157.0,40.4543,40.5037,40.3967,40.4296,26157.0
2016-09-28 09:50:00,49.16,49.19,49.13,49.17,26798.0,40.4378,40.4625,40.4132,40.4461,26798.0
2016-09-28 09:55:00,49.16,49.32,49.16,49.31,36089.0,40.4378,40.5695,40.4378,40.5612,36089.0
2016-09-28 10:00:00,49.33,49.44,49.33,49.38,25289.0,40.5777,40.6682,40.5777,40.6188,25289.0
2016-09-28 10:05:00,49.37,49.38,49.29,49.37,18127.0,40.6106,40.6188,40.5448,40.6106,18127.0
2016-09-28 10:10:00,49.37,49.4,49.3,49.38,35724.0,40.6106,40.6353,40.553,40.6188,35724.0
2016-09-28 10:15:00,49.38,49.42,49.38,49.39,11769.0,40.6188,40.6517,40.6188,40.627,11769.0
2016-09-28 10:20:00,49.38,49.51,49.31,49.45,68934.0,40.6188,40.7257,40.5612,40.6764,68934.0
2016-09-28 10:25:00,49.45,49.51,49.44,49.49,20511.0,40.6764,40.7257,40.6682,40.7093,20511.0
2016-09-28 10:30:00,49.49,49.56,49.4,49.41,22711.0,40.7093,40.7669,40.6353,40.6435,22711.0
2016-09-28 10:35:00,49.44,49.44,49.28,49.32,16710.0,40.6682,40.6682,40.5366,40.5695,16710.0
2016-09-28 10:40:00,49.32,49.42,49.32,49.36,11599.0,40.5695,40.6517,40.5695,40.6024,11599.0
2016-09-28 10:45:00,49.36,49.36,49.24,49.27,25500.0,40.6024,40.6024,40.5037,40.5283,25500.0
2016-09-28 10:50:00,49.25,49.26,49.18,49.25,16086.0,40.5119,40.5201,40.4543,40.5119,16086.0
2016-09-28 10:55:00,49.24,49.3,49.12,49.19,22947.0,40.5037,40.553,40.4049,40.4625,22947.0
2016-09-28 11:00:00,49.19,49.19,48.99,48.99,20244.0,40.4625,40.4625,40.298,40.298,20244.0
2016-09-28 11:05:00,48.98,49.0,48.93,48.97,19085.0,40.2898,40.3062,40.2487,40.2816,19085.0
2016-09-28 11:10:00,48.98,49.13,48.94,49.08,35551.0,40.2898,40.4132,40.2569,40.372,35551.0
2016-09-28 11:15:00,49.08,49.18,49.06,49.17,9456.0,40.372,40.4543,40.3556,40.4461,9456.0
2016-09-28 11:20:00,49.17,49.22,49.12,49.13,15605.0,40.4461,40.4872,40.4049,40.4132,15605.0
2016-09-28 11:25:00,49.13,49.18,49.08,49.18,13183.0,40.4132,40.4543,40.372,40.4543,13183.0
2016-09-28 11:30:00,49.18,49.18,49.06,49.14,10024.0,40.4543,40.4543,40.3556,40.4214,10024.0
2016-09-28 11:35:00,49.13,49.18,49.12,49.16,9842.0,40.4132,40.4543,40.4049,40.4378,9842.0
2016-09-28 11:40:00,49.15,49.2,49.15,49.16,8012.0,40.4296,40.4707,40.4296,40.4378,8012.0
2016-09-28 11:45:00,49.16,49.25,49.16,49.25,15354.0,40.4378,40.5119,40.4378,40.5119,15354.0
2016-09-28 11:50:00,49.25,49.27,49.22,49.23,8224.0,40.5119,40.5283,40.4872,40.4954,8224.0
2016-09-28 11:55:00,49.23,49.27,49.18,49.22,10375.0,40.4954,40.5283,40.4543,40.4872,10375.0
2016-09-28 12:00:00,49.22,49.23,49.13,49.15,13337.0,40.4872,40.4954,40.4132,40.4296,13337.0
2016-09-28 12:05:00,49.15,49.15,49.09,49.12,15331.0,40.4296,40.4296,40.3803,40.4049,15331.0
2016-09-28 12:10:00,49.12,49.25,49.12,49.23,38756.0,40.4049,40.5119,40.4049,40.4954,38756.0
2016-09-28 12:15:00,49.24,49.25,49.11,49.11,15325.0,40.5037,40.5119,40.3967,40.3967,15325.0
2016-09-28 12:20:00,49.12,49.25,49.12,49.25,26317.0,40.4049,40.5119,40.4049,40.5119,26317.0
2016-09-28 12:25:00,49.26,49.27,49.21,49.23,12889.0,40.5201,40.5283,40.479,40.4954,12889.0
2016-09-28 12:30:00,49.24,49.25,49.17,49.17,13478.0,40.5037,40.5119,40.4461,40.4461,13478.0
2016-09-28 12:35:00,49.16,49.22,49.16,49.21,11587.0,40.4378,40.4872,40.4378,40.479,11587.0
2016-09-28 12:40:00,49.21,49.24,49.14,49.2,10236.0,40.479,40.5037,40.4214,40.4707,10236.0
2016-09-28 12:45:00,49.21,49.27,49.2,49.24,9692.0,40.479,40.5283,40.4707,40.5037,9692.0
2016-09-28 12:50:00,49.25,49.25,49.22,49.24,7408.0,40.5119,40.5119,40.4872,40.5037,7408.0
2016-09-28 12:55:00,49.23,49.24,49.18,49.2,6911.0,40.4954,40.5037,40.4543,40.4707,6911.0
2016-09-28 13:00:00,49.2,49.2,49.13,49.18,7012.0,40.4707,40.4707,40.4132,40.4543,7012.0
2016-09-28 13:05:00,49.19,49.21,49.16,49.17,6165.0,40.4625,40.479,40.4378,40.4461,6165.0
2016-09-28 13:10:00,49.18,49.22,49.14,49.15,6987.0,40.4543,40.4872,40.4214,40.4296,6987.0
2016-09-28 13:15:00,49.16,49.22,49.16,49.18,7538.0,40.4378,40.4872,40.4378,40.4543,7538.0
2016-09-28 13:20:00,49.19,49.23,49.19,49.2,7576.0,40.4625,40.4954,40.4625,40.4707,7576.0
2016-09-28 13:25:00,49.2,49.24,49.2,49.21,9877.0,40.4707,40.5037,40.4707,40.479,9877.0
2016-09-28 13:30:00,49.22,49.28,49.22,49.27,10600.0,40.4872,40.5366,40.4872,40.5283,10600.0
2016-09-28 13:35:00,49.28,49.29,49.24,49.25,9244.0,40.5366,40.5448,40.5037,40.5119,9244.0
2016-09-28 13:40:00,49.26,49.28,49.22,49.22,8328.0,40.5201,40.5366,40.4872,40.4872,8328.0
2016-09-28 13:45:00,49.23,49.27,49.23,49.24,8624.0,40.4954,40.5283,40.4954,40.5037,8624.0
2016-09-28 13:50:00,49.26,49.26,49.22,49.22,12765.0,40.5201,40.5201,40.4872,40.4872,12765.0
2016-09-28 13:55:00,49.22,49.27,49.22,49.25,6207.0,40.4872,40.5283,40.4872,40.5119,6207.0
2016-09-28 14:00:00,49.26,49.28,49.24,49.24,11158.0,40.5201,40.5366,40.5037,40.5037,11158.0
2016-09-28 14:05:00,49.24,49.34,49.24,49.32,21617.0,40.5037,40.5859,40.5037,40.5695,21617.0
2016-09-28 14:10:00,49.32,49.49,49.31,49.46,27890.0,40.5695,40.7093,40.5612,40.6846,27890.0
2016-09-28 14:15:00,49.45,49.54,49.44,49.51,12800.0,40.6764,40.7504,40.6682,40.7257,12800.0
2016-09-28 14:20:00,49.52,49.57,49.47,49.54,22657.0,40.734,40.7751,40.6928,40.7504,22657.0
2016-09-28 14:25:00,49.55,49.68,49.54,49.63,39764.0,40.7586,40.8656,40.7504,40.8245,39764.0
2016-09-28 14:30:00,49.63,49.72,49.62,49.64,24587.0,40.8245,40.8985,40.8162,40.8327,24587.0
2016-09-28 14:35:00,49.65,49.66,49.56,49.62,28553.0,40.8409,40.8491,40.7669,40.8162,28553.0
2016-09-28 14:40:00,49.64,49.67,49.58,49.62,22171.0,40.8327,40.8574,40.7833,40.8162,22171.0
2016-09-28 14:45:00,49.62,49.69,49.62,49.65,16990.0,40.8162,40.8738,40.8162,40.8409,16990.0
2016-09-28 14:50:00,49.66,49.66,49.63,49.66,13174.0,40.8491,40.8491,40.8245,40.8491,13174.0
2016-09-28 14:55:00,49.66,49.67,49.55,49.59,20071.0,40.8491,40.8574,40.7586,40.7916,20071.0
2016-09-28 15:00:00,49.58,49.59,49.54,49.56,12732.0,40.7833,40.7916,40.7504,40.7669,12732.0
2016-09-28 15:05:00,49.56,49.6,49.55,49.6,13163.0,40.7669,40.7998,40.7586,40.7998,13163.0
2016-09-28 15:10:00,49.58,49.62,49.57,49.59,14925.0,40.7833,40.8162,40.7751,40.7916,14925.0
2016-09-28 15:15:00,49.59,49.61,49.52,49.52,18648.0,40.7916,40.808,40.734,40.734,18648.0
2016-09-28 15:20:00,49.51,49.6,49.51,49.57,16062.0,40.7257,40.7998,40.7257,40.7751,16062.0
2016-09-28 15:25:00,49.57,49.6,49.53,49.56,21126.0,40.7751,40.7998,40.7422,40.7669,21126.0
2016-09-28 15:30:00,49.56,49.57,49.53,49.56,20625.0,40.7669,40.7751,40.7422,40.7669,20625.0
2016-09-28 15:35:00,49.56,49.63,49.53,49.62,41842.0,40.7669,40.8245,40.7422,40.8162,41842.0
2016-09-28 15:40:00,49.61,49.68,49.59,49.66,34107.0,40.808,40.8656,40.7916,40.8491,34107.0
2016-09-28 15:45:00,49.67,49.71,49.63,49.7,53660.0,40.8574,40.8903,40.8245,40.882,53660.0
2016-09-28 15:50:00,49.7,49.72,49.67,49.7,53299.0,40.882,40.8985,40.8574,40.882,53299.0
2016-09-28 15:55:00,49.7,49.76,49.68,49.71,147479.0,40.882,40.9314,40.8656,40.8903,147479.0
2016-09-29 09:30:00,49.67,49.77,49.51,49.64,40745.0,40.8574,40.9396,40.7257,40.8327,40745.0
2016-09-29 09:35:00,49.66,49.82,49.66,49.75,22424.0,40.8491,40.9807,40.8491,40.9232,22424.0
2016-09-29 09:40:00,49.75,49.9,49.74,49.83,23777.0,40.9232,41.0466,40.9149,40.989,23777.0
2016-09-29 09:45:00,49.81,49.9,49.74,49.74,19180.0,40.9725,41.0466,40.9149,40.9149,19180.0
2016-09-29 09:50:00,49.76,49.86,49.72,49.83,17620.0,40.9314,41.0136,40.8985,40.989,17620.0
2016-09-29 09:55:00,49.84,49.87,49.79,49.84,18831.0,40.9972,41.0219,40.9561,40.9972,18831.0
2016-09-29 10:00:00,49.85,49.96,49.85,49.92,19124.0,41.0054,41.0959,41.0054,41.063,19124.0
2016-09-29 10:05:00,49.94,49.97,49.79,49.8,31052.0,41.0795,41.1041,40.9561,40.9643,31052.0
2016-09-29 10:10:00,49.81,49.84,49.69,49.71,24145.0,40.9725,40.9972,40.8738,40.8903,24145.0
2016-09-29 10:15:00,49.71,49.88,49.71,49.83,23165.0,40.8903,41.0301,40.8903,40.989,23165.0
2016-09-29 10:20:00,49.88,49.89,49.8,49.87,14379.0,41.0301,41.0383,40.9643,41.0219,14379.0
2016-09-29 10:25:00,49.88,49.9,49.72,49.73,20960.0,41.0301,41.0466,40.8985,40.9067,20960.0
2016-09-29 10:30:00,49.76,49.8,49.7,49.7,23413.0,40.9314,40.9643,40.882,40.882,23413.0
2016-09-29 10:35:00,49.71,49.76,49.71,49.75,21975.0,40.8903,40.9314,40.8903,40.9232,21975.0
2016-09-29 10:40:00,49.75,49.78,49.64,49.69,14171.0,40.9232,40.9478,40.8327,40.8738,14171.0
2016-09-29 10:45:00,49.67,49.7,49.58,49.67,66641.0,40.8574,40.882,40.7833,40.8574,66641.0
2016-09-29 10:50:00,49.66,49.68,49.6,49.63,17777.0,40.8491,40.8656,40.7998,40.8245,17777.0
2016-09-29 10:55:00,49.65,49.71,49.64,49.66,14460.0,40.8409,40.8903,40.8327,40.8491,14460.0
2016-09-29 11:00:00,49.67,49.68,49.59,49.63,45394.0,40.8574,40.8656,40.7916,40.8245,45394.0
2016-09-29 11:05:00,49.62,49.69,49.53,49.57,18118.0,40.8162,40.8738,40.7422,40.7751,18118.0
2016-09-29 11:10:00,49.57,49.59,49.49,49.58,21265.0,40.7751,40.7916,40.7093,40.7833,21265.0
2016-09-29 11:15:00,49.57,49.61,49.51,49.58,10536.0,40.7751,40.808,40.7257,40.7833,10536.0
2016-09-29 11:20:00,49.57,49.62,49.53,49.56,18919.0,40.7751,40.8162,40.7422,40.7669,18919.0
2016-09-29 11:25:00,49.57,49.68,49.57,49.65,15216.0,40.7751,40.8656,40.7751,40.8409,15216.0
2016-09-29 11:30:00,49.65,49.72,49.63,49.69,13210.0,40.8409,40.8985,40.8245,40.8738,13210.0
2016-09-29 11:35:00,49.71,49.73,49.64,49.64,14897.0,40.8903,40.9067,40.8327,40.8327,14897.0
2016-09-29 11:40:00,49.64,49.68,49.64,49.66,17314.0,40.8327,40.8656,40.8327,40.8491,17314.0
2016-09-29 11:45:00,49.66,49.66,49.56,49.58,30002.0,40.8491,40.8491,40.7669,40.7833,30002.0
2016-09-29 11:50:00,49.58,49.68,49.58,49.68,22397.0,40.7833,40.8656,40.7833,40.8656,22397.0
2016-09-29 11:55:00,49.68,49.7,49.66,49.67,6153.0,40.8656,40.882,40.8491,40.8574,6153.0
2016-09-29 12:00:00,49.68,49.68,49.58,49.59,12263.0,40.8656,40.8656,40.7833,40.7916,12263.0
2016-09-29 12:05:00,49.59,49.65,49.58,49.63,19984.0,40.7916,40.8409,40.7833,40.8245,19984.0
2016-09-29 12:10:00,49.63,49.67,49.59,49.62,16580.0,40.8245,40.8574,40.7916,40.8162,16580.0
2016-09-29 12:15:00,49.62,49.64,49.61,49.62,10676.0,40.8162,40.8327,40.808,40.8162,10676.0
2016-09-29 12:20:00,49.62,49.66,49.6,49.63,7541.0,40.8162,40.8491,40.7998,40.8245,7541.0
2016-09-29 12:25:00,49.64,49.71,49.62,49.67,14716.0,40.8327,40.8903,40.8162,40.8574,14716.0
2016-09-29 12:30:00,49.67,49.71,49.63,49.67,15203.0,40.8574,40.8903,40.8245,40.8574,15203.0
2016-09-29 12:35:00,49.67,49.67,49.6,49.6,14246.0,40.8574,40.8574,40.7998,40.7998,14246.0
2016-09-29 12:40:00,49.59,49.62,49.51,49.53,20831.0,40.7916,40.8162,40.7257,40.7422,20831.0
2016-09-29 12:45:00,49.53,49.54,49.34,49.34,24048.0,40.7422,40.7504,40.5859,40.5859,24048.0
2016-09-29 12:50:00,49.29,49.3,49.19,49.29,29192.0,40.5448,40.553,40.4625,40.5448,29192.0
2016-09-29 12:55:00,49.28,49.32,49.22,49.27,10422.0,40.5366,40.5695,40.4872,40.5283,10422.0
2016-09-29 13:00:00,49.27,49.3,49.12,49.23,34376.0,40.5283,40.553,40.4049,40.4954,34376.0
2016-09-29 13:05:00,49.24,49.24,49.14,49.23,20394.0,40.5037,40.5037,40.4214,40.4954,20394.0
2016-09-29 13:10:00,49.22,49.32,49.17,49.17,20383.0,40.4872,40.5695,40.4461,40.4461,20383.0
2016-09-29 13:15:00,49.15,49.22,49.15,49.18,9329.0,40.4296,40.4872,40.4296,40.4543,9329.0
2016-09-29 13:20:00,49.16,49.2,49.13,49.19,21529.0,40.4378,40.4707,40.4132,40.4625,21529.0
2016-09-29 13:25:00,49.2,49.2,49.05,49.07,26369.0,40.4707,40.4707,40.3474,40.3638,26369.0
2016-09-29 13:30:00,49.07,49.07,48.98,49.01,32091.0,40.3638,40.3638,40.2898,40.3145,32091.0
2016-09-29 13:35:00,49.02,49.03,48.98,48.99,20566.0,40.3227,40.3309,40.2898,40.298,20566.0
2016-09-29 13:40:00,48.98,48.99,48.9,48.94,38493.0,40.2898,40.298,40.224,40.2569,38493.0
2016-09-29 13:45:00,48.95,48.95,48.77,48.83,19395.0,40.2651,40.2651,40.117,40.1664,19395.0
2016-09-29 13:50:00,48.83,48.83,48.62,48.67,30147.0,40.1664,40.1664,39.9937,40.0348,30147.0
2016-09-29 13:55:00,48.68,48.74,48.67,48.74,18342.0,40.043,40.0924,40.0348,40.0924,18342.0
2016-09-29 14:00:00,48.74,48.8,48.7,48.8,7952.0,40.0924,40.1417,40.0595,40.1417,7952.0
2016-09-29 14:05:00,48.8,48.95,48.8,48.94,9403.0,40.1417,40.2651,40.1417,40.2569,9403.0
2016-09-29 14:10:00,48.94,48.97,48.92,48.97,13257.0,40.2569,40.2816,40.2404,40.2816,13257.0
2016-09-29 14:15:00,48.96,49.02,48.95,49.0,11426.0,40.2733,40.3227,40.2651,40.3062,11426.0
2016-09-29 14:20:00,49.0,49.1,49.0,49.1,16075.0,40.3062,40.3885,40.3062,40.3885,16075.0
2016-09-29 14:25:00,49.1,49.18,49.03,49.17,16027.0,40.3885,40.4543,40.3309,40.4461,16027.0
2016-09-29 14:30:00,49.16,49.17,49.07,49.12,15172.0,40.4378,40.4461,40.3638,40.4049,15172.0
2016-09-29 14:35:00,49.13,49.23,49.13,49.19,7179.0,40.4132,40.4954,40.4132,40.4625,7179.0
2016-09-29 14:40:00,49.21,49.21,49.11,49.11,7243.0,40.479,40.479,40.3967,40.3967,7243.0
2016-09-29 14:45:00,49.1,49.15,49.08,49.13,8274.0,40.3885,40.4296,40.372,40.4132,8274.0
2016-09-29 14:50:00,49.14,49.19,49.11,49.11,10293.0,40.4214,40.4625,40.3967,40.3967,10293.0
2016-09-29 14:55:00,49.11,49.14,49.06,49.08,7380.0,40.3967,40.4214,40.3556,40.372,7380.0
2016-09-29 15:00:00,49.07,49.08,48.98,49.02,12939.0,40.3638,40.372,40.2898,40.3227,12939.0
2016-09-29 15:05:00,49.02,49.05,48.99,49.04,11986.0,40.3227,40.3474,40.298,40.3391,11986.0
2016-09-29 15:10:00,49.03,49.07,48.99,49.04,11467.0,40.3309,40.3638,40.298,40.3391,11467.0
2016-09-29 15:15:00,49.05,49.05,49.0,49.01,6629.0,40.3474,40.3474,40.3062,40.3145,6629.0
2016-09-29 15:20:00,49.02,49.03,48.94,48.96,12549.0,40.3227,40.3309,40.2569,40.2733,12549.0
2016-09-29 15:25:00,48.97,49.02,48.9,49.02,14524.0,40.2816,40.3227,40.224,40.3227,14524.0
2016-09-29 15:30:00,49.03,49.07,48.98,49.03,26103.0,40.3309,40.3638,40.2898,40.3309,26103.0
2016-09-29 15:35:00,49.04,49.08,49.02,49.08,17518.0,40.3391,40.372,40.3227,40.372,17518.0
2016-09-29 15:40:00,49.08,49.11,48.95,49.04,28458.0,40.372,40.3967,40.2651,40.3391,28458.0
2016-09-29 15:45:00,49.03,49.03,48.98,48.99,60610.0,40.3309,40.3309,40.2898,40.298,60610.0
2016-09-29 15:50:00,49.0,49.02,48.93,48.97,42884.0,40.3062,40.3227,40.2487,40.2816,42884.0
2016-09-29 15:55:00,48.96,48.97,48.85,48.86,121141.0,40.2733,40.2816,40.1828,40.1911,121141.0
2016-09-30 09:30:00,49.02,49.34,49.0,49.23,28968.0,40.3227,40.5859,40.3062,40.4954,28968.0
2016-09-30 09:35:00,49.24,49.24,48.76,48.82,59803.0,40.5037,40.5037,40.1088,40.1582,59803.0
2016-09-30 09:40:00,48.84,48.98,48.84,48.96,31148.0,40.1746,40.2898,40.1746,40.2733,31148.0
2016-09-30 09:45:00,48.95,48.97,48.72,48.88,81171.0,40.2651,40.2816,40.0759,40.2075,81171.0
2016-09-30 09:50:00,48.88,48.96,48.86,48.88,36060.0,40.2075,40.2733,40.1911,40.2075,36060.0
2016-09-30 09:55:00,48.88,49.05,48.87,48.98,35425.0,40.2075,40.3474,40.1993,40.2898,35425.0
2016-09-30 10:00:00,48.99,49.12,48.9,49.1,35320.0,40.298,40.4049,40.224,40.3885,35320.0
2016-09-30 10:05:00,49.09,49.33,49.09,49.28,28391.0,40.3803,40.5777,40.3803,40.5366,28391.0
2016-09-30 10:10:00,49.29,49.3,49.2,49.26,29640.0,40.5448,40.553,40.4707,40.5201,29640.0
2016-09-30 10:15:00,49.25,49.31,49.18,49.28,33985.0,40.5119,40.5612,40.4543,40.5366,33985.0
2016-09-30 10:20:00,49.28,49.29,49.12,49.2,24084.0,40.5366,40.5448,40.4049,40.4707,24084.0
2016-09-30 10:25:00,49.2,49.38,49.19,49.38,20306.0,40.4707,40.6188,40.4625,40.6188,20306.0
2016-09-30 10:30:00,49.38,49.38,49.29,49.34,49221.0,40.6188,40.6188,40.5448,40.5859,49221.0
2016-09-30 10:35:00,49.34,49.44,49.34,49.39,60967.0,40.5859,40.6682,40.5859,40.627,60967.0
2016-09-30 10:40:00,49.37,49.42,49.29,49.4,34345.0,40.6106,40.6517,40.5448,40.6353,34345.0
2016-09-30 10:45:00,49.4,49.45,49.34,49.35,24657.0,40.6353,40.6764,40.5859,40.5941,24657.0
2016-09-30 10:50:00,49.36,49.41,49.31,49.32,23109.0,40.6024,40.6435,40.5612,40.5695,23109.0
2016-09-30 10:55:00,49.33,49.43,49.33,49.43,26131.0,40.5777,40.6599,40.5777,40.6599,26131.0
2016-09-30 11:00:00,49.42,49.49,49.39,49.47,24364.0,40.6517,40.7093,40.627,40.6928,24364.0
2016-09-30 11:05:00,49.47,49.48,49.4,49.45,20693.0,40.6928,40.7011,40.6353,40.6764,20693.0
2016-09-30 11:10:00,49.45,49.62,49.45,49.61,23033.0,40.6764,40.8162,40.6764,40.808,23033.0
2016-09-30 11:15:00,49.63,49.64,49.52,49.63,25684.0,40.8245,40.8327,40.734,40.8245,25684.0
2016-09-30 11:20:00,49.64,49.67,49.53,49.53,22182.0,40.8327,40.8574,40.7422,40.7422,22182.0
2016-09-30 11:25:00,49.53,49.59,49.51,49.58,17209.0,40.7422,40.7916,40.7257,40.7833,17209.0
2016-09-30 11:30:00,49.58,49.6,49.51,49.51,16014.0,40.7833,40.7998,40.7257,40.7257,16014.0
2016-09-30 11:35:00,49.51,49.51,49.43,49.44,10455.0,40.7257,40.7257,40.6599,40.6682,10455.0
2016-09-30 11:40:00,49.45,49.52,49.43,49.5,11128.0,40.6764,40.734,40.6599,40.7175,11128.0
2016-09-30 11:45:00,49.52,49.53,49.49,49.51,35673.0,40.734,40.7422,40.7093,40.7257,35673.0
2016-09-30 11:50:00,49.52,49.53,49.46,49.49,14730.0,40.734,40.7422,40.6846,40.7093,14730.0
2016-09-30 11:55:00,49.48,49.49,49.38,49.4,10280.0,40.7011,40.7093,40.6188,40.6353,10280.0
2016-09-30 12:00:00,49.4,49.42,49.34,49.36,12329.0,40.6353,40.6517,40.5859,40.6024,12329.0
2016-09-30 12:05:00,49.35,49.4,49.34,49.35,14241.0,40.5941,40.6353,40.5859,40.5941,14241.0
2016-09-30 12:10:00,49.35,49.36,49.26,49.29,15878.0,40.5941,40.6024,40.5201,40.5448,15878.0
2016-09-30 12:15:00,49.3,49.37,49.29,49.36,21629.0,40.553,40.6106,40.5448,40.6024,21629.0
2016-09-30 12:20:00,49.36,49.37,49.3,49.32,17557.0,40.6024,40.6106,40.553,40.5695,17557.0
2016-09-30 12:25:00,49.33,49.35,49.32,49.33,15268.0,40.5777,40.5941,40.5695,40.5777,15268.0
2016-09-30 12:30:00,49.33,49.34,49.31,49.34,23855.0,40.5777,40.5859,40.5612,40.5859,23855.0
2016-09-30 12:35:00,49.33,49.5,49.33,49.5,28666.0,40.5777,40.7175,40.5777,40.7175,28666.0
2016-09-30 12:40:00,49.5,49.52,49.47,49.51,25483.0,40.7175,40.734,40.6928,40.7257,25483.0
2016-09-30 12:45:00,49.5,49.5,49.46,49.48,20031.0,40.7175,40.7175,40.6846,40.7011,20031.0
2016-09-30 12:50:00,49.47,49.47,49.42,49.43,12245.0,40.6928,40.6928,40.6517,40.6599,12245.0
2016-09-30 12:55:00,49.44,49.46,49.4,49.4,20533.0,40.6682,40.6846,40.6353,40.6353,20533.0
2016-09-30 13:00:00,49.4,49.48,49.4,49.48,16262.0,40.6353,40.7011,40.6353,40.7011,16262.0
2016-09-30 13:05:00,49.48,49.48,49.43,49.45,15811.0,40.7011,40.7011,40.6599,40.6764,15811.0
2016-09-30 13:10:00,49.45,49.5,49.45,49.47,8906.0,40.6764,40.7175,40.6764,40.6928,8906.0
2016-09-30 13:15:00,49.47,49.5,49.45,49.48,9264.0,40.6928,40.7175,40.6764,40.7011,9264.0
2016-09-30 13:20:00,49.49,49.49,49.46,49.48,10474.0,40.7093,40.7093,40.6846,40.7011,10474.0
2016-09-30 13:25:00,49.47,49.48,49.41,49.42,11533.0,40.6928,40.7011,40.6435,40.6517,11533.0
2016-09-30 13:30:00,49.42,49.48,49.39,49.48,20826.0,40.6517,40.7011,40.627,40.7011,20826.0
2016-09-30 13:35:00,49.48,49.52,49.46,49.52,14740.0,40.7011,40.734,40.6846,40.734,14740.0
2016-09-30 13:40:00,49.52,49.59,49.51,49.59,25533.0,40.734,40.7916,40.7257,40.7916,25533.0
2016-09-30 13:45:00,49.58,49.59,49.54,49.55,22935.0,40.7833,40.7916,40.7504,40.7586,22935.0
2016-09-30 13:50:00,49.55,49.56,49.53,49.56,6060.0,40.7586,40.7669,40.7422,40.7669,6060.0
2016-09-30 13:55:00,49.55,49.58,49.49,49.58,21240.0,40.7586,40.7833,40.7093,40.7833,21240.0
2016-09-30 14:00:00,49.58,49.58,49.55,49.57,20606.0,40.7833,40.7833,40.7586,40.7751,20606.0
2016-09-30 14:05:00,49.58,49.62,49.54,49.62,29471.0,40.7833,40.8162,40.7504,40.8162,29471.0
2016-09-30 14:10:00,49.62,49.62,49.53,49.55,17609.0,40.8162,40.8162,40.7422,40.7586,17609.0
2016-09-30 14:15:00,49.55,49.58,49.53,49.57,13323.0,40.7586,40.7833,40.7422,40.7751,13323.0
2016-09-30 14:20:00,49.58,49.59,49.54,49.54,11860.0,40.7833,40.7916,40.7504,40.7504,11860.0
2016-09-30 14:25:00,49.53,49.55,49.52,49.54,9089.0,40.7422,40.7586,40.734,40.7504,9089.0
2016-09-30 14:30:00,49.54,49.57,49.54,49.57,13580.0,40.7504,40.7751,40.7504,40.7751,13580.0
2016-09-30 14:35:00,49.58,49.63,49.57,49.63,9791.0,40.7833,40.8245,40.7751,40.8245,9791.0
2016-09-30 14:40:00,49.63,49.64,49.54,49.59,20648.0,40.8245,40.8327,40.7504,40.7916,20648.0
2016-09-30 14:45:00,49.6,49.63,49.6,49.61,11520.0,40.7998,40.8245,40.7998,40.808,11520.0
2016-09-30 14:50:00,49.61,49.61,49.56,49.58,12283.0,40.808,40.808,40.7669,40.7833,12283.0
2016-09-30 14:55:00,49.58,49.61,49.57,49.61,12897.0,40.7833,40.808,40.7751,40.808,12897.0
2016-09-30 15:00:00,49.6,49.65,49.59,49.61,17478.0,40.7998,40.8409,40.7916,40.808,17478.0
2016-09-30 15:05:00,49.61,49.66,49.6,49.62,11836.0,40.808,40.8491,40.7998,40.8162,11836.0
2016-09-30 15:10:00,49.63,49.69,49.63,49.69,22195.0,40.8245,40.8738,40.8245,40.8738,22195.0
2016-09-30 15:15:00,49.69,49.73,49.66,49.66,32249.0,40.8738,40.9067,40.8491,40.8491,32249.0
2016-09-30 15:20:00,49.66,49.72,49.66,49.72,21508.0,40.8491,40.8985,40.8491,40.8985,21508.0
2016-09-30 15:25:00,49.72,49.72,49.67,49.68,30349.0,40.8985,40.8985,40.8574,40.8656,30349.0
2016-09-30 15:30:00,49.69,49.71,49.67,49.68,37011.0,40.8738,40.8903,40.8574,40.8656,37011.0
2016-09-30 15:35:00,49.68,49.7,49.62,49.63,32289.0,40.8656,40.882,40.8162,40.8245,32289.0
2016-09-30 15:40:00,49.62,49.68,49.58,49.68,46927.0,40.8162,40.8656,40.7833,40.8656,46927.0
2016-09-30 15:45:00,49.68,49.69,49.61,49.62,47597.0,40.8656,40.8738,40.808,40.8162,47597.0
2016-09-30 15:50:00,49.62,49.65,49.61,49.62,49601.0,40.8162,40.8409,40.808,40.8162,49601.0
2016-09-30 15:55:00,49.61,49.62,49.44,49.44,171355.0,40.808,40.8162,40.6682,40.6682,171355.0
2016-10-03 09:30:00,49.25,49.41,48.99,49.12,38232.0,40.5119,40.6435,40.298,40.4049,38232.0
2016-10-03 09:35:00,49.08,49.23,48.99,49.01,18354.0,40.372,40.4954,40.298,40.3145,18354.0
2016-10-03 09:40:00,48.99,49.17,48.99,49.06,28531.0,40.298,40.4461,40.298,40.3556,28531.0
2016-10-03 09:45:00,49.06,49.06,48.84,48.85,20913.0,40.3556,40.3556,40.1746,40.1828,20913.0
2016-10-03 09:50:00,48.85,49.06,48.85,49.02,13541.0,40.1828,40.3556,40.1828,40.3227,13541.0
2016-10-03 09:55:00,49.01,49.12,49.01,49.11,14409.0,40.3145,40.4049,40.3145,40.3967,14409.0
2016-10-03 10:00:00,49.12,49.21,48.97,48.98,20356.0,40.4049,40.479,40.2816,40.2898,20356.0
2016-10-03 10:05:00,48.98,49.03,48.88,49.01,23222.0,40.2898,40.3309,40.2075,40.3145,23222.0
2016-10-03 10:10:00,48.99,49.1,48.98,49.02,15125.0,40.298,40.3885,40.2898,40.3227,15125.0
2016-10-03 10:15:00,49.02,49.02,48.95,49.02,15421.0,40.3227,40.3227,40.2651,40.3227,15421.0
2016-10-03 10:20:00,49.02,49.04,48.92,48.99,24778.0,40.3227,40.3391,40.2404,40.298,24778.0
2016-10-03 10:25:00,48.99,49.05,48.97,48.97,22580.0,40.298,40.3474,40.2816,40.2816,22580.0
2016-10-03 10:30:00,48.97,49.11,48.97,49.1,13275.0,40.2816,40.3967,40.2816,40.3885,13275.0
2016-10-03 10:35:00,49.11,49.17,49.03,49.16,16476.0,40.3967,40.4461,40.3309,40.4378,16476.0
2016-10-03 10:40:00,49.18,49.19,49.1,49.17,14727.0,40.4543,40.4625,40.3885,40.4461,14727.0
2016-10-03 10:45:00,49.17,49.17,49.08,49.12,18303.0,40.4461,40.4461,40.372,40.4049,18303.0
2016-10-03 10:50:00,49.12,49.22,49.12,49.22,23395.0,40.4049,40.4872,40.4049,40.4872,23395.0
2016-10-03 10:55:00,49.22,49.26,49.15,49.16,13542.0,40.4872,40.5201,40.4296,40.4378,13542.0
2016-10-03 11:00:00,49.17,49.17,49.08,49.08,15786.0,40.4461,40.4461,40.372,40.372,15786.0
2016-10-03 11:05:00,49.08,49.13,49.07,49.11,12010.0,40.372,40.4132,40.3638,40.3967,12010.0
2016-10-03 11:10:00,49.11,49.12,49.03,49.03,16845.0,40.3967,40.4049,40.3309,40.3309,16845.0
2016-10-03 11:15:00,49.03,49.04,48.94,48.96,26305.0,40.3309,40.3391,40.2569,40.2733,26305.0
2016-10-03 11:20:00,48.97,49.0,48.94,48.97,15801.0,40.2816,40.3062,40.2569,40.2816,15801.0
2016-10-03 11:25:00,48.96,48.99,48.92,48.95,17722.0,40.2733,40.298,40.2404,40.2651,17722.0
2016-10-03 11:30:00,48.94,48.97,48.91,48.93,13645.0,40.2569,40.2816,40.2322,40.2487,13645.0
2016-10-03 11:35:00,48.94,48.98,48.88,48.91,20670.0,40.2569,40.2898,40.2075,40.2322,20670.0
2016-10-03 11:40:00,48.91,48.98,48.86,48.94,16495.0,40.2322,40.2898,40.1911,40.2569,16495.0
2016-10-03 11:45:00,48.93,48.94,48.86,48.87,15825.0,40.2487,40.2569,40.1911,40.1993,15825.0
2016-10-03 11:50:00,48.86,48.91,48.83,48.83,16139.0,40.1911,40.2322,40.1664,40.1664,16139.0
2016-10-03 11:55:00,48.82,48.89,48.79,48.84,15210.0,40.1582,40.2157,40.1335,40.1746,15210.0
2016-10-03 12:00:00,48.85,48.89,48.83,48.85,12383.0,40.1828,40.2157,40.1664,40.1828,12383.0
2016-10-03 12:05:00,48.86,48.92,48.85,48.89,30955.0,40.1911,40.2404,40.1828,40.2157,30955.0
2016-10-03 12:10:00,48.89,48.93,48.8,48.82,68929.0,40.2157,40.2487,40.1417,40.1582,68929.0
2016-10-03 12:15:00,48.83,48.84,48.77,48.84,13660.0,40.1664,40.1746,40.117,40.1746,13660.0
2016-10-03 12:20:00,48.83,48.84,48.67,48.71,22981.0,40.1664,40.1746,40.0348,40.0677,22981.0
2016-10-03 12:25:00,48.7,48.72,48.63,48.71,14941.0,40.0595,40.0759,40.0019,40.0677,14941.0
2016-10-03 12:30:00,48.71,48.71,48.63,48.66,16515.0,40.0677,40.0677,40.0019,40.0266,16515.0
2016-10-03 12:35:00,48.65,48.75,48.65,48.73,22949.0,40.0183,40.1006,40.0183,40.0841,22949.0
2016-10-03 12:40:00,48.73,48.77,48.71,48.74,33870.0,40.0841,40.117,40.0677,40.0924,33870.0
2016-10-03 12:45:00,48.74,48.76,48.71,48.75,19681.0,40.0924,40.1088,40.0677,40.1006,19681.0
2016-10-03 12:50:00,48.76,48.8,48.74,48.76,16806.0,40.1088,40.1417,40.0924,40.1088,16806.0
2016-10-03 12:55:00,48.76,48.85,48.74,48.85,17211.0,40.1088,40.1828,40.0924,40.1828,17211.0
2016-10-03 13:00:00,48.85,48.85,48.79,48.8,21632.0,40.1828,40.1828,40.1335,40.1417,21632.0
2016-10-03 13:05:00,48.81,48.83,48.74,48.75,17182.0,40.1499,40.1664,40.0924,40.1006,17182.0
2016-10-03 13:10:00,48.75,48.79,48.69,48.78,19012.0,40.1006,40.1335,40.0512,40.1253,19012.0
2016-10-03 13:15:00,48.78,48.8,48.73,48.8,15370.0,40.1253,40.1417,40.0841,40.1417,15370.0
2016-10-03 13:20:00,48.8,48.81,48.78,48.79,14360.0,40.1417,40.1499,40.1253,40.1335,14360.0
2016-10-03 13:25:00,48.79,48.81,48.73,48.74,15278.0,40.1335,40.1499,40.0841,40.0924,15278.0
2016-10-03 13:30:00,48.75,48.81,48.73,48.8,17449.0,40.1006,40.1499,40.0841,40.1417,17449.0
2016-10-03 13:35:00,48.8,48.81,48.75,48.77,17974.0,40.1417,40.1499,40.1006,40.117,17974.0
2016-10-03 13:40:00,48.78,48.86,48.75,48.82,43556.0,40.1253,40.1911,40.1006,40.1582,43556.0
2016-10-03 13:45:00,48.81,48.87,48.8,48.83,15588.0,40.1499,40.1993,40.1417,40.1664,15588.0
2016-10-03 13:50:00,48.83,48.86,48.77,48.78,29004.0,40.1664,40.1911,40.117,40.1253,29004.0
2016-10-03 13:55:00,48.78,48.82,48.78,48.82,23109.0,40.1253,40.1582,40.1253,40.1582,23109.0
2016-10-03 14:00:00,48.81,48.81,48.78,48.79,22256.0,40.1499,40.1499,40.1253,40.1335,22256.0
2016-10-03 14:05:00,48.79,48.79,48.73,48.74,20241.0,40.1335,40.1335,40.0841,40.0924,20241.0
2016-10-03 14:10:00,48.74,48.75,48.69,48.7,19766.0,40.0924,40.1006,40.0512,40.0595,19766.0
2016-10-03 14:15:00,48.71,48.72,48.62,48.62,18133.0,40.0677,40.0759,39.9937,39.9937,18133.0
2016-10-03 14:20:00,48.62,48.67,48.61,48.66,13615.0,39.9937,40.0348,39.9854,40.0266,13615.0
2016-10-03 14:25:00,48.67,48.7,48.62,48.64,18817.0,40.0348,40.0595,39.9937,40.0101,18817.0
2016-10-03 14:30:00,48.65,48.68,48.63,48.67,20059.0,40.0183,40.043,40.0019,40.0348,20059.0
2016-10-03 14:35:00,48.68,48.68,48.58,48.59,14389.0,40.043,40.043,39.9608,39.969,14389.0
2016-10-03 14:40:00,48.58,48.61,48.58,48.59,13241.0,39.9608,39.9854,39.9608,39.969,13241.0
2016-10-03 14:45:00,48.6,48.6,48.54,48.59,21043.0,39.9772,39.9772,39.9278,39.969,21043.0
2016-10-03 14:50:00,48.6,48.6,48.56,48.57,17491.0,39.9772,39.9772,39.9443,39.9525,17491.0
2016-10-03 14:55:00,48.57,48.59,48.54,48.58,17596.0,39.9525,39.969,39.9278,39.9608,17596.0
2016-10-03 15:00:00,48.59,48.63,48.56,48.56,20515.0,39.969,40.0019,39.9443,39.9443,20515.0
2016-10-03 15:05:00,48.57,48.64,48.56,48.62,20467.0,39.9525,40.0101,39.9443,39.9937,20467.0
2016-10-03 15:10:00,48.62,48.65,48.62,48.64,18473.0,39.9937,40.0183,39.9937,40.0101,18473.0
2016-10-03 15:15:00,48.65,48.65,48.62,48.63,15808.0,40.0183,40.0183,39.9937,40.0019,15808.0
2016-10-03 15:20:00,48.64,48.64,48.6,48.6,25849.0,40.0101,40.0101,39.9772,39.9772,25849.0
2016-10-03 15:25:00,48.6,48.63,48.59,48.63,24868.0,39.9772,40.0019,39.969,40.0019,24868.0
2016-10-03 15:30:00,48.62,48.69,48.62,48.69,61790.0,39.9937,40.0512,39.9937,40.0512,61790.0
2016-10-03 15:35:00,48.69,48.77,48.68,48.73,57301.0,40.0512,40.117,40.043,40.0841,57301.0
2016-10-03 15:40:00,48.74,48.84,48.73,48.8,132575.0,40.0924,40.1746,40.0841,40.1417,132575.0
2016-10-03 15:45:00,48.8,48.83,48.79,48.8,93527.0,40.1417,40.1664,40.1335,40.1417,93527.0
2016-10-03 15:50:00,48.8,48.83,48.8,48.81,97874.0,40.1417,40.1664,40.1417,40.1499,97874.0
2016-10-03 15:55:00,48.8,48.85,48.77,48.8,203000.0,40.1417,40.1828,40.117,40.1417,203000.0
2016-10-04 09:30:00,48.84,48.84,48.07,48.29,76561.0,40.1746,40.1746,39.5412,39.7222,76561.0
2016-10-04 09:35:00,48.24,48.46,48.07,48.43,12797.0,39.6811,39.862,39.5412,39.8374,12797.0
2016-10-04 09:40:00,48.49,48.64,48.46,48.54,18225.0,39.8867,40.0101,39.862,39.9278,18225.0
2016-10-04 09:45:00,48.6,48.63,48.52,48.6,15567.0,39.9772,40.0019,39.9114,39.9772,15567.0
2016-10-04 09:50:00,48.62,48.66,48.54,48.59,12487.0,39.9937,40.0266,39.9278,39.969,12487.0
2016-10-04 09:55:00,48.6,48.67,48.54,48.56,18146.0,39.9772,40.0348,39.9278,39.9443,18146.0
2016-10-04 10:00:00,48.56,48.57,48.42,48.57,21580.0,39.9443,39.9525,39.8291,39.9525,21580.0
2016-10-04 10:05:00,48.57,48.57,48.33,48.33,20610.0,39.9525,39.9525,39.7551,39.7551,20610.0
2016-10-04 10:10:00,48.32,48.34,48.22,48.27,39575.0,39.7469,39.7633,39.6646,39.7058,39575.0
2016-10-04 10:15:00,48.29,48.39,48.25,48.38,33638.0,39.7222,39.8045,39.6893,39.7962,33638.0
2016-10-04 10:20:00,48.37,48.46,48.36,48.44,10715.0,39.788,39.862,39.7798,39.8456,10715.0
2016-10-04 10:25:00,48.41,48.5,48.38,48.49,14496.0,39.8209,39.8949,39.7962,39.8867,14496.0
2016-10-04 10:30:00,48.49,48.56,48.47,48.56,8084.0,39.8867,39.9443,39.8703,39.9443,8084.0
2016-10-04 10:35:00,48.56,48.59,48.51,48.51,11682.0,39.9443,39.969,39.9032,39.9032,11682.0
2016-10-04 10:40:00,48.52,48.59,48.41,48.41,16194.0,39.9114,39.969,39.8209,39.8209,16194.0
2016-10-04 10:45:00,48.42,48.44,48.34,48.35,24207.0,39.8291,39.8456,39.7633,39.7716,24207.0
2016-10-04 10:50:00,48.35,48.4,48.32,48.32,19980.0,39.7716,39.8127,39.7469,39.7469,19980.0
2016-10-04 10:55:00,48.31,48.33,48.25,48.27,32885.0,39.7387,39.7551,39.6893,39.7058,32885.0
2016-10-04 11:00:00,48.27,48.31,48.11,48.11,34835.0,39.7058,39.7387,39.5741,39.5741,34835.0
2016-10-04 11:05:00,48.1,48.17,48.08,48.11,21649.0,39.5659,39.6235,39.5495,39.5741,21649.0
2016-10-04 11:10:00,48.11,48.13,48.03,48.03,19749.0,39.5741,39.5906,39.5083,39.5083,19749.0
2016-10-04 11:15:00,48.03,48.04,47.9,47.95,35640.0,39.5083,39.5166,39.4014,39.4425,35640.0
2016-10-04 11:20:00,47.96,48.05,47.96,48.04,14345.0,39.4508,39.5248,39.4508,39.5166,14345.0
2016-10-04 11:25:00,48.05,48.07,48.02,48.04,9441.0,39.5248,39.5412,39.5001,39.5166,9441.0
2016-10-04 11:30:00,48.08,48.15,48.04,48.13,17249.0,39.5495,39.607,39.5166,39.5906,17249.0
2016-10-04 11:35:00,48.13,48.2,48.01,48.01,53083.0,39.5906,39.6482,39.4919,39.4919,53083.0
2016-10-04 11:40:00,48.01,48.16,48.01,48.03,39871.0,39.4919,39.6153,39.4919,39.5083,39871.0
2016-10-04 11:45:00,48.02,48.1,47.98,48.08,21745.0,39.5001,39.5659,39.4672,39.5495,21745.0
2016-10-04 11:50:00,48.07,48.08,47.95,47.98,24930.0,39.5412,39.5495,39.4425,39.4672,24930.0
2016-10-04 11:55:00,47.99,48.05,47.97,48.04,10929.0,39.4754,39.5248,39.459,39.5166,10929.0
2016-10-04 12:00:00,48.03,48.13,48.01,48.06,9149.0,39.5083,39.5906,39.4919,39.533,9149.0
2016-10-04 12:05:00,48.09,48.11,48.02,48.05,5740.0,39.5577,39.5741,39.5001,39.5248,5740.0
2016-10-04 12:10:00,48.04,48.08,47.99,48.08,26910.0,39.5166,39.5495,39.4754,39.5495,26910.0
2016-10-04 12:15:00,48.1,48.24,48.09,48.17,24955.0,39.5659,39.6811,39.5577,39.6235,24955.0
2016-10-04 12:20:00,48.15,48.19,48.09,48.17,9692.0,39.607,39.6399,39.5577,39.6235,9692.0
2016-10-04 12:25:00,48.16,48.23,48.15,48.18,11206.0,39.6153,39.6728,39.607,39.6317,11206.0
2016-10-04 12:30:00,48.18,48.22,48.14,48.21,15974.0,39.6317,39.6646,39.5988,39.6564,15974.0
2016-10-04 12:35:00,48.22,48.28,48.21,48.24,24242.0,39.6646,39.714,39.6564,39.6811,24242.0
2016-10-04 12:40:00,48.23,48.25,48.14,48.17,11285.0,39.6728,39.6893,39.5988,39.6235,11285.0
2016-10-04 12:45:00,48.15,48.18,48.06,48.06,6083.0,39.607,39.6317,39.533,39.533,6083.0
2016-10-04 12:50:00,48.08,48.11,48.04,48.1,12001.0,39.5495,39.5741,39.5166,39.5659,12001.0
2016-10-04 12:55:00,48.13,48.13,48.02,48.02,8032.0,39.5906,39.5906,39.5001,39.5001,8032.0
2016-10-04 13:00:00,48.01,48.08,48.01,48.04,12950.0,39.4919,39.5495,39.4919,39.5166,12950.0
2016-10-04 13:05:00,48.03,48.04,47.91,47.91,12483.0,39.5083,39.5166,39.4096,39.4096,12483.0
2016-10-04 13:10:00,47.89,47.91,47.84,47.84,9823.0,39.3932,39.4096,39.352,39.352,9823.0
2016-10-04 13:15:00,47.85,47.94,47.85,47.94,8325.0,39.3603,39.4343,39.3603,39.4343,8325.0
2016-10-04 13:20:00,47.95,47.97,47.75,47.79,23117.0,39.4425,39.459,39.278,39.3109,23117.0
2016-10-04 13:25:00,47.79,47.84,47.78,47.83,10825.0,39.3109,39.352,39.3027,39.3438,10825.0
2016-10-04 13:30:00,47.83,47.84,47.79,47.82,13102.0,39.3438,39.352,39.3109,39.3356,13102.0
2016-10-04 13:35:00,47.81,47.82,47.77,47.77,28466.0,39.3274,39.3356,39.2945,39.2945,28466.0
2016-10-04 13:40:00,47.77,47.78,47.72,47.75,13136.0,39.2945,39.3027,39.2533,39.278,13136.0
2016-10-04 13:45:00,47.74,47.77,47.68,47.7,17951.0,39.2698,39.2945,39.2204,39.2369,17951.0
2016-10-04 13:50:00,47.71,47.72,47.64,47.68,11851.0,39.2451,39.2533,39.1875,39.2204,11851.0
2016-10-04 13:55:00,47.69,47.72,47.65,47.66,10354.0,39.2287,39.2533,39.1958,39.204,10354.0
2016-10-04 14:00:00,47.66,47.71,47.65,47.68,11446.0,39.204,39.2451,39.1958,39.2204,11446.0
2016-10-04 14:05:00,47.68,47.77,47.67,47.76,16915.0,39.2204,39.2945,39.2122,39.2862,16915.0
2016-10-04 14:10:00,47.76,47.8,47.75,47.79,19253.0,39.2862,39.3191,39.278,39.3109,19253.0
2016-10-04 14:15:00,47.8,47.81,47.73,47.73,14083.0,39.3191,39.3274,39.2616,39.2616,14083.0
2016-10-04 14:20:00,47.74,47.76,47.67,47.76,17668.0,39.2698,39.2862,39.2122,39.2862,17668.0
2016-10-04 14:25:00,47.76,47.76,47.68,47.73,10326.0,39.2862,39.2862,39.2204,39.2616,10326.0
2016-10-04 14:30:00,47.72,47.81,47.72,47.8,10407.0,39.2533,39.3274,39.2533,39.3191,10407.0
2016-10-04 14:35:00,47.8,47.81,47.67,47.71,10628.0,39.3191,39.3274,39.2122,39.2451,10628.0
2016-10-04 14:40:00,47.71,47.72,47.66,47.68,11422.0,39.2451,39.2533,39.204,39.2204,11422.0
2016-10-04 14:45:00,47.68,47.71,47.62,47.63,10900.0,39.2204,39.2451,39.1711,39.1793,10900.0
2016-10-04 14:50:00,47.62,47.68,47.62,47.66,12430.0,39.1711,39.2204,39.1711,39.204,12430.0
2016-10-04 14:55:00,47.65,47.65,47.55,47.57,14347.0,39.1958,39.1958,39.1135,39.1299,14347.0
2016-10-04 15:00:00,47.55,47.6,47.54,47.56,17502.0,39.1135,39.1546,39.1053,39.1217,17502.0
2016-10-04 15:05:00,47.56,47.65,47.55,47.62,17832.0,39.1217,39.1958,39.1135,39.1711,17832.0
2016-10-04 15:10:00,47.63,47.65,47.59,47.63,13115.0,39.1793,39.1958,39.1464,39.1793,13115.0
2016-10-04 15:15:00,47.63,47.67,47.61,47.65,17499.0,39.1793,39.2122,39.1629,39.1958,17499.0
2016-10-04 15:20:00,47.65,47.74,47.65,47.71,22379.0,39.1958,39.2698,39.1958,39.2451,22379.0
2016-10-04 15:25:00,47.72,47.8,47.71,47.78,17982.0,39.2533,39.3191,39.2451,39.3027,17982.0
2016-10-04 15:30:00,47.79,47.83,47.77,47.82,30475.0,39.3109,39.3438,39.2945,39.3356,30475.0
2016-10-04 15:35:00,47.82,47.82,47.76,47.8,26894.0,39.3356,39.3356,39.2862,39.3191,26894.0
2016-10-04 15:40:00,47.81,47.84,47.78,47.79,32954.0,39.3274,39.352,39.3027,39.3109,32954.0
2016-10-04 15:45:00,47.78,47.79,47.72,47.74,89573.0,39.3027,39.3109,39.2533,39.2698,89573.0
2016-10-04 15:50:00,47.74,47.75,47.7,47.72,81084.0,39.2698,39.278,39.2369,39.2533,81084.0
2016-10-04 15:55:00,47.72,47.73,47.62,47.64,202894.0,39.2533,39.2616,39.1711,39.1875,202894.0
2016-10-05 09:30:00,48.04,48.2,47.9,47.9,27107.0,39.5166,39.6482,39.4014,39.4014,27107.0
2016-10-05 09:35:00,47.92,47.97,47.91,47.93,8561.0,39.4179,39.459,39.4096,39.4261,8561.0
2016-10-05 09:40:00,47.93,48.01,47.87,47.99,14749.0,39.4261,39.4919,39.3767,39.4754,14749.0
2016-10-05 09:45:00,47.99,48.13,47.95,48.08,40550.0,39.4754,39.5906,39.4425,39.5495,40550.0
2016-10-05 09:50:00,48.08,48.16,48.02,48.11,13197.0,39.5495,39.6153,39.5001,39.5741,13197.0
2016-10-05 09:55:00,48.1,48.13,47.95,47.96,22492.0,39.5659,39.5906,39.4425,39.4508,22492.0
2016-10-05 10:00:00,47.96,47.98,47.71,47.88,37174.0,39.4508,39.4672,39.2451,39.3849,37174.0
2016-10-05 10:05:00,47.88,47.92,47.78,47.81,28718.0,39.3849,39.4179,39.3027,39.3274,28718.0
2016-10-05 10:10:00,47.81,47.87,47.76,47.81,38253.0,39.3274,39.3767,39.2862,39.3274,38253.0
2016-10-05 10:15:00,47.81,47.85,47.73,47.75,20095.0,39.3274,39.3603,39.2616,39.278,20095.0
2016-10-05 10:20:00,47.75,47.77,47.67,47.7,17535.0,39.278,39.2945,39.2122,39.2369,17535.0
2016-10-05 10:25:00,47.7,47.8,47.7,47.8,15189.0,39.2369,39.3191,39.2369,39.3191,15189.0
2016-10-05 10:30:00,47.81,47.83,47.72,47.83,14803.0,39.3274,39.3438,39.2533,39.3438,14803.0
2016-10-05 10:35:00,47.83,47.92,47.83,47.9,28686.0,39.3438,39.4179,39.3438,39.4014,28686.0
2016-10-05 10:40:00,47.9,47.92,47.79,47.82,23345.0,39.4014,39.4179,39.3109,39.3356,23345.0
2016-10-05 10:45:00,47.82,47.9,47.82,47.83,17790.0,39.3356,39.4014,39.3356,39.3438,17790.0
2016-10-05 10:50:00,47.84,47.96,47.83,47.95,16807.0,39.352,39.4508,39.3438,39.4425,16807.0
2016-10-05 10:55:00,47.96,48.03,47.95,48.01,107709.0,39.4508,39.5083,39.4425,39.4919,107709.0
2016-10-05 11:00:00,48.01,48.05,47.99,48.01,27081.0,39.4919,39.5248,39.4754,39.4919,27081.0
2016-10-05 11:05:00,48.0,48.09,48.0,48.05,32715.0,39.4837,39.5577,39.4837,39.5248,32715.0
2016-10-05 11:10:00,48.07,48.07,47.98,48.0,23001.0,39.5412,39.5412,39.4672,39.4837,23001.0
2016-10-05 11:15:00,48.0,48.02,47.92,47.93,21511.0,39.4837,39.5001,39.4179,39.4261,21511.0
2016-10-05 11:20:00,47.93,47.94,47.88,47.91,17868.0,39.4261,39.4343,39.3849,39.4096,17868.0
2016-10-05 11:25:00,47.91,47.97,47.88,47.94,16917.0,39.4096,39.459,39.3849,39.4343,16917.0
2016-10-05 11:30:00,47.95,47.98,47.93,47.94,15223.0,39.4425,39.4672,39.4261,39.4343,15223.0
2016-10-05 11:35:00,47.95,47.99,47.94,47.96,7805.0,39.4425,39.4754,39.4343,39.4508,7805.0
2016-10-05 11:40:00,47.97,47.98,47.88,47.9,7685.0,39.459,39.4672,39.3849,39.4014,7685.0
2016-10-05 11:45:00,47.91,47.97,47.9,47.93,11226.0,39.4096,39.459,39.4014,39.4261,11226.0
2016-10-05 11:50:00,47.93,47.96,47.91,47.96,8770.0,39.4261,39.4508,39.4096,39.4508,8770.0
2016-10-05 11:55:00,47.96,47.97,47.89,47.91,19033.0,39.4508,39.459,39.3932,39.4096,19033.0
2016-10-05 12:00:00,47.9,47.96,47.89,47.95,11029.0,39.4014,39.4508,39.3932,39.4425,11029.0
2016-10-05 12:05:00,47.96,48.01,47.93,47.96,13464.0,39.4508,39.4919,39.4261,39.4508,13464.0
2016-10-05 12:10:00,47.96,48.0,47.95,47.98,15733.0,39.4508,39.4837,39.4425,39.4672,15733.0
2016-10-05 12:15:00,47.99,48.01,47.98,47.98,31468.0,39.4754,39.4919,39.4672,39.4672,31468.0
2016-10-05 12:20:00,47.99,48.08,47.97,48.07,18483.0,39.4754,39.5495,39.459,39.5412,18483.0
2016-10-05 12:25:00,48.06,48.15,48.05,48.15,13674.0,39.533,39.607,39.5248,39.607,13674.0
2016-10-05 12:30:00,48.15,48.17,48.12,48.15,13107.0,39.607,39.6235,39.5824,39.607,13107.0
2016-10-05 12:35:00,48.15,48.17,48.13,48.14,30544.0,39.607,39.6235,39.5906,39.5988,30544.0
2016-10-05 12:40:00,48.14,48.14,48.03,48.06,13169.0,39.5988,39.5988,39.5083,39.533,13169.0
2016-10-05 12:45:00,48.06,48.12,48.05,48.11,10630.0,39.533,39.5824,39.5248,39.5741,10630.0
2016-10-05 12:50:00,48.12,48.13,48.1,48.11,8593.0,39.5824,39.5906,39.5659,39.5741,8593.0
2016-10-05 12:55:00,48.1,48.13,48.08,48.11,10861.0,39.5659,39.5906,39.5495,39.5741,10861.0
2016-10-05 13:00:00,48.11,48.14,48.08,48.09,13445.0,39.5741,39.5988,39.5495,39.5577,13445.0
2016-10-05 13:05:00,48.09,48.14,48.08,48.12,13460.0,39.5577,39.5988,39.5495,39.5824,13460.0
2016-10-05 13:10:00,48.12,48.12,48.07,48.07,9160.0,39.5824,39.5824,39.5412,39.5412,9160.0
2016-10-05 13:15:00,48.07,48.13,48.06,48.13,32274.0,39.5412,39.5906,39.533,39.5906,32274.0
2016-10-05 13:20:00,48.14,48.15,48.1,48.1,26520.0,39.5988,39.607,39.5659,39.5659,26520.0
2016-10-05 13:25:00,48.1,48.12,48.09,48.11,10997.0,39.5659,39.5824,39.5577,39.5741,10997.0
2016-10-05 13:30:00,48.11,48.11,48.08,48.1,20673.0,39.5741,39.5741,39.5495,39.5659,20673.0
2016-10-05 13:35:00,48.11,48.14,48.1,48.11,15414.0,39.5741,39.5988,39.5659,39.5741,15414.0
2016-10-05 13:40:00,48.11,48.12,48.09,48.1,14301.0,39.5741,39.5824,39.5577,39.5659,14301.0
2016-10-05 13:45:00,48.11,48.12,48.06,48.08,12408.0,39.5741,39.5824,39.533,39.5495,12408.0
2016-10-05 13:50:00,48.08,48.09,48.06,48.07,13806.0,39.5495,39.5577,39.533,39.5412,13806.0
2016-10-05 13:55:00,48.07,48.11,48.07,48.09,13535.0,39.5412,39.5741,39.5412,39.5577,13535.0
2016-10-05 14:00:00,48.09,48.09,48.04,48.04,13616.0,39.5577,39.5577,39.5166,39.5166,13616.0
2016-10-05 14:05:00,48.05,48.07,48.04,48.06,19627.0,39.5248,39.5412,39.5166,39.533,19627.0
2016-10-05 14:10:00,48.06,48.09,48.05,48.05,18642.0,39.533,39.5577,39.5248,39.5248,18642.0
2016-10-05 14:15:00,48.06,48.08,48.04,48.07,28591.0,39.533,39.5495,39.5166,39.5412,28591.0
2016-10-05 14:20:00,48.07,48.08,48.06,48.06,12170.0,39.5412,39.5495,39.533,39.533,12170.0
2016-10-05 14:25:00,48.07,48.09,48.01,48.01,15661.0,39.5412,39.5577,39.4919,39.4919,15661.0
2016-10-05 14:30:00,48.02,48.06,48.01,48.03,15214.0,39.5001,39.533,39.4919,39.5083,15214.0
2016-10-05 14:35:00,48.03,48.04,47.99,48.0,23233.0,39.5083,39.5166,39.4754,39.4837,23233.0
2016-10-05 14:40:00,47.99,48.02,47.97,47.99,73970.0,39.4754,39.5001,39.459,39.4754,73970.0
2016-10-05 14:45:00,48.0,48.02,47.98,48.02,13997.0,39.4837,39.5001,39.4672,39.5001,13997.0
2016-10-05 14:50:00,48.02,48.06,48.02,48.06,6771.0,39.5001,39.533,39.5001,39.533,6771.0
2016-10-05 14:55:00,48.06,48.1,48.06,48.07,18092.0,39.533,39.5659,39.533,39.5412,18092.0
2016-10-05 15:00:00,48.07,48.11,48.06,48.1,16512.0,39.5412,39.5741,39.533,39.5659,16512.0
2016-10-05 15:05:00,48.1,48.1,48.08,48.1,14014.0,39.5659,39.5659,39.5495,39.5659,14014.0
2016-10-05 15:10:00,48.1,48.12,48.07,48.07,13535.0,39.5659,39.5824,39.5412,39.5412,13535.0
2016-10-05 15:15:00,48.07,48.08,48.0,48.03,14805.0,39.5412,39.5495,39.4837,39.5083,14805.0
2016-10-05 15:20:00,48.02,48.03,47.99,48.02,20501.0,39.5001,39.5083,39.4754,39.5001,20501.0
2016-10-05 15:25:00,48.02,48.04,47.98,47.99,25334.0,39.5001,39.5166,39.4672,39.4754,25334.0
2016-10-05 15:30:00,47.99,48.01,47.98,48.01,24146.0,39.4754,39.4919,39.4672,39.4919,24146.0
2016-10-05 15:35:00,48.0,48.05,48.0,48.04,28008.0,39.4837,39.5248,39.4837,39.5166,28008.0
2016-10-05 15:40:00,48.05,48.07,48.02,48.05,37503.0,39.5248,39.5412,39.5001,39.5248,37503.0
2016-10-05 15:45:00,48.05,48.06,47.99,48.04,63695.0,39.5248,39.533,39.4754,39.5166,63695.0
2016-10-05 15:50:00,48.04,48.07,48.03,48.03,83921.0,39.5166,39.5412,39.5083,39.5083,83921.0
2016-10-05 15:55:00,48.03,48.09,48.02,48.04,133943.0,39.5083,39.5577,39.5001,39.5166,133943.0
2016-10-06 09:30:00,47.88,48.14,47.73,48.04,36217.0,39.3849,39.5988,39.2616,39.5166,36217.0
2016-10-06 09:35:00,48.09,48.21,48.07,48.13,15369.0,39.5577,39.6564,39.5412,39.5906,15369.0
2016-10-06 09:40:00,48.13,48.14,48.0,48.14,19986.0,39.5906,39.5988,39.4837,39.5988,19986.0
2016-10-06 09:45:00,48.13,48.18,48.01,48.01,21753.0,39.5906,39.6317,39.4919,39.4919,21753.0
2016-10-06 09:50:00,48.02,48.1,48.0,48.1,13623.0,39.5001,39.5659,39.4837,39.5659,13623.0
2016-10-06 09:55:00,48.09,48.2,48.06,48.12,19667.0,39.5577,39.6482,39.533,39.5824,19667.0
2016-10-06 10:00:00,48.12,48.16,48.02,48.06,49366.0,39.5824,39.6153,39.5001,39.533,49366.0
2016-10-06 10:05:00,48.05,48.1,47.88,47.88,25127.0,39.5248,39.5659,39.3849,39.3849,25127.0
2016-10-06 10:10:00,47.88,47.96,47.86,47.95,21882.0,39.3849,39.4508,39.3685,39.4425,21882.0
2016-10-06 10:15:00,47.95,48.0,47.9,48.0,23027.0,39.4425,39.4837,39.4014,39.4837,23027.0
2016-10-06 10:20:00,47.99,48.0,47.93,47.99,29443.0,39.4754,39.4837,39.4261,39.4754,29443.0
2016-10-06 10:25:00,48.0,48.02,47.95,48.0,17229.0,39.4837,39.5001,39.4425,39.4837,17229.0
2016-10-06 10:30:00,47.99,48.02,47.94,47.97,16097.0,39.4754,39.5001,39.4343,39.459,16097.0
2016-10-06 10:35:00,47.98,48.02,47.97,47.99,17224.0,39.4672,39.5001,39.459,39.4754,17224.0
2016-10-06 10:40:00,47.98,48.07,47.97,48.05,56579.0,39.4672,39.5412,39.459,39.5248,56579.0
2016-10-06 10:45:00,48.05,48.07,47.98,48.02,49368.0,39.5248,39.5412,39.4672,39.5001,49368.0
2016-10-06 10:50:00,48.01,48.1,47.99,48.07,10418.0,39.4919,39.5659,39.4754,39.5412,10418.0
2016-10-06 10:55:00,48.06,48.1,48.02,48.04,20532.0,39.533,39.5659,39.5001,39.5166,20532.0
2016-10-06 11:00:00,48.04,48.06,48.02,48.06,11734.0,39.5166,39.533,39.5001,39.533,11734.0
2016-10-06 11:05:00,48.06,48.08,47.98,48.0,17561.0,39.533,39.5495,39.4672,39.4837,17561.0
2016-10-06 11:10:00,47.98,48.01,47.98,47.99,9469.0,39.4672,39.4919,39.4672,39.4754,9469.0
2016-10-06 11:15:00,48.0,48.09,47.99,48.08,16085.0,39.4837,39.5577,39.4754,39.5495,16085.0
2016-10-06 11:20:00,48.07,48.09,48.03,48.04,18446.0,39.5412,39.5577,39.5083,39.5166,18446.0
2016-10-06 11:25:00,48.05,48.11,48.02,48.04,25321.0,39.5248,39.5741,39.5001,39.5166,25321.0
2016-10-06 11:30:00,48.06,48.1,48.03,48.08,17906.0,39.533,39.5659,39.5083,39.5495,17906.0
2016-10-06 11:35:00,48.09,48.11,48.01,48.04,14560.0,39.5577,39.5741,39.4919,39.5166,14560.0
2016-10-06 11:40:00,48.05,48.05,47.99,48.01,8730.0,39.5248,39.5248,39.4754,39.4919,8730.0
2016-10-06 11:45:00,48.0,48.14,48.0,48.07,46720.0,39.4837,39.5988,39.4837,39.5412,46720.0
2016-10-06 11:50:00,48.08,48.17,48.08,48.12,16332.0,39.5495,39.6235,39.5495,39.5824,16332.0
2016-10-06 11:55:00,48.11,48.14,48.06,48.07,14577.0,39.5741,39.5988,39.533,39.5412,14577.0
2016-10-06 12:00:00,48.07,48.11,48.04,48.08,84155.0,39.5412,39.5741,39.5166,39.5495,84155.0
2016-10-06 12:05:00,48.08,48.17,48.06,48.07,24257.0,39.5495,39.6235,39.533,39.5412,24257.0
2016-10-06 12:10:00,48.06,48.09,48.05,48.07,15237.0,39.533,39.5577,39.5248,39.5412,15237.0
2016-10-06 12:15:00,48.07,48.11,48.06,48.1,7776.0,39.5412,39.5741,39.533,39.5659,7776.0
2016-10-06 12:20:00,48.09,48.16,48.07,48.15,14983.0,39.5577,39.6153,39.5412,39.607,14983.0
2016-10-06 12:25:00,48.15,48.19,48.13,48.14,8442.0,39.607,39.6399,39.5906,39.5988,8442.0
2016-10-06 12:30:00,48.14,48.18,48.12,48.16,15539.0,39.5988,39.6317,39.5824,39.6153,15539.0
2016-10-06 12:35:00,48.15,48.15,48.1,48.11,12321.0,39.607,39.607,39.5659,39.5741,12321.0
2016-10-06 12:40:00,48.11,48.13,48.06,48.06,22931.0,39.5741,39.5906,39.533,39.533,22931.0
2016-10-06 12:45:00,48.07,48.13,48.07,48.1,8949.0,39.5412,39.5906,39.5412,39.5659,8949.0
2016-10-06 12:50:00,48.1,48.13,48.09,48.13,10208.0,39.5659,39.5906,39.5577,39.5906,10208.0
2016-10-06 12:55:00,48.12,48.13,48.06,48.06,24871.0,39.5824,39.5906,39.533,39.533,24871.0
2016-10-06 13:00:00,48.07,48.09,48.05,48.05,6428.0,39.5412,39.5577,39.5248,39.5248,6428.0
2016-10-06 13:05:00,48.05,48.11,48.05,48.07,16648.0,39.5248,39.5741,39.5248,39.5412,16648.0
2016-10-06 13:10:00,48.06,48.07,48.05,48.06,7893.0,39.533,39.5412,39.5248,39.533,7893.0
2016-10-06 13:15:00,48.07,48.12,48.05,48.11,15600.0,39.5412,39.5824,39.5248,39.5741,15600.0
2016-10-06 13:20:00,48.11,48.17,48.11,48.14,9170.0,39.5741,39.6235,39.5741,39.5988,9170.0
2016-10-06 13:25:00,48.13,48.13,48.08,48.08,7160.0,39.5906,39.5906,39.5495,39.5495,7160.0
2016-10-06 13:30:00,48.08,48.14,48.08,48.12,14654.0,39.5495,39.5988,39.5495,39.5824,14654.0
2016-10-06 13:35:00,48.12,48.12,48.08,48.09,10007.0,39.5824,39.5824,39.5495,39.5577,10007.0
2016-10-06 13:40:00,48.08,48.08,48.04,48.06,9115.0,39.5495,39.5495,39.5166,39.533,9115.0
2016-10-06 13:45:00,48.06,48.13,48.05,48.09,13434.0,39.533,39.5906,39.5248,39.5577,13434.0
2016-10-06 13:50:00,48.09,48.09,48.06,48.08,18778.0,39.5577,39.5577,39.533,39.5495,18778.0
2016-10-06 13:55:00,48.07,48.08,48.04,48.06,9745.0,39.5412,39.5495,39.5166,39.533,9745.0
2016-10-06 14:00:00,48.06,48.06,48.03,48.03,11564.0,39.533,39.533,39.5083,39.5083,11564.0
2016-10-06 14:05:00,48.04,48.07,48.01,48.02,10341.0,39.5166,39.5412,39.4919,39.5001,10341.0
2016-10-06 14:10:00,48.02,48.04,48.0,48.04,13966.0,39.5001,39.5166,39.4837,39.5166,13966.0
2016-10-06 14:15:00,48.05,48.06,48.0,48.0,12837.0,39.5248,39.533,39.4837,39.4837,12837.0
2016-10-06 14:20:00,48.01,48.04,47.99,48.0,15020.0,39.4919,39.5166,39.4754,39.4837,15020.0
2016-10-06 14:25:00,48.0,48.05,47.99,48.02,11940.0,39.4837,39.5248,39.4754,39.5001,11940.0
2016-10-06 14:30:00,48.03,48.03,48.0,48.0,13160.0,39.5083,39.5083,39.4837,39.4837,13160.0
2016-10-06 14:35:00,48.0,48.06,47.99,48.05,7971.0,39.4837,39.533,39.4754,39.5248,7971.0
2016-10-06 14:40:00,48.04,48.05,47.98,47.99,12565.0,39.5166,39.5248,39.4672,39.4754,12565.0
2016-10-06 14:45:00,48.0,48.0,47.95,47.96,12031.0,39.4837,39.4837,39.4425,39.4508,12031.0
2016-10-06 14:50:00,47.95,47.99,47.95,47.97,8312.0,39.4425,39.4754,39.4425,39.459,8312.0
2016-10-06 14:55:00,47.97,47.98,47.95,47.98,12581.0,39.459,39.4672,39.4425,39.4672,12581.0
2016-10-06 15:00:00,47.98,48.03,47.98,48.01,10811.0,39.4672,39.5083,39.4672,39.4919,10811.0
2016-10-06 15:05:00,48.01,48.05,48.0,48.01,16231.0,39.4919,39.5248,39.4837,39.4919,16231.0
2016-10-06 15:10:00,48.01,48.02,47.96,47.97,10581.0,39.4919,39.5001,39.4508,39.459,10581.0
2016-10-06 15:15:00,47.98,47.99,47.93,47.94,16683.0,39.4672,39.4754,39.4261,39.4343,16683.0
2016-10-06 15:20:00,47.94,48.01,47.94,48.01,18235.0,39.4343,39.4919,39.4343,39.4919,18235.0
2016-10-06 15:25:00,48.01,48.01,47.97,47.98,11478.0,39.4919,39.4919,39.459,39.4672,11478.0
2016-10-06 15:30:00,47.97,48.03,47.94,48.01,30829.0,39.459,39.5083,39.4343,39.4919,30829.0
2016-10-06 15:35:00,48.01,48.04,47.98,48.03,23893.0,39.4919,39.5166,39.4672,39.5083,23893.0
2016-10-06 15:40:00,48.03,48.08,48.03,48.05,24008.0,39.5083,39.5495,39.5083,39.5248,24008.0
2016-10-06 15:45:00,48.05,48.05,48.01,48.02,32202.0,39.5248,39.5248,39.4919,39.5001,32202.0
2016-10-06 15:50:00,48.02,48.02,47.97,47.97,73398.0,39.5001,39.5001,39.459,39.459,73398.0
2016-10-06 15:55:00,47.97,48.0,47.94,47.96,173394.0,39.459,39.4837,39.4343,39.4508,173394.0
2016-10-07 09:30:00,48.21,48.39,47.99,48.08,56027.0,39.6564,39.8045,39.4754,39.5495,56027.0
2016-10-07 09:35:00,48.06,48.11,47.87,47.95,42159.0,39.533,39.5741,39.3767,39.4425,42159.0
2016-10-07 09:40:00,47.95,47.95,47.71,47.75,38901.0,39.4425,39.4425,39.2451,39.278,38901.0
2016-10-07 09:45:00,47.74,47.79,47.55,47.57,21398.0,39.2698,39.3109,39.1135,39.1299,21398.0
2016-10-07 09:50:00,47.58,47.59,47.42,47.46,58377.0,39.1382,39.1464,39.0066,39.0395,58377.0
2016-10-07 09:55:00,47.45,47.52,47.38,47.43,31352.0,39.0312,39.0888,38.9737,39.0148,31352.0
2016-10-07 10:00:00,47.44,47.47,47.34,47.4,36157.0,39.023,39.0477,38.9408,38.9901,36157.0
2016-10-07 10:05:00,47.41,47.42,47.34,47.41,51496.0,38.9983,39.0066,38.9408,38.9983,51496.0
2016-10-07 10:10:00,47.41,47.41,47.33,47.34,69549.0,38.9983,38.9983,38.9325,38.9408,69549.0
2016-10-07 10:15:00,47.34,47.38,47.25,47.29,57574.0,38.9408,38.9737,38.8667,38.8996,57574.0
2016-10-07 10:20:00,47.28,47.31,47.24,47.31,39550.0,38.8914,38.9161,38.8585,38.9161,39550.0
2016-10-07 10:25:00,47.32,47.34,47.28,47.3,23782.0,38.9243,38.9408,38.8914,38.9079,23782.0
2016-10-07 10:30:00,47.3,47.31,47.19,47.2,17098.0,38.9079,38.9161,38.8174,38.8256,17098.0
2016-10-07 10:35:00,47.2,47.2,47.11,47.2,27062.0,38.8256,38.8256,38.7516,38.8256,27062.0
2016-10-07 10:40:00,47.2,47.2,47.13,47.14,19233.0,38.8256,38.8256,38.768,38.7762,19233.0
2016-10-07 10:45:00,47.15,47.25,47.15,47.25,11246.0,38.7845,38.8667,38.7845,38.8667,11246.0
2016-10-07 10:50:00,47.24,47.29,47.23,47.23,17477.0,38.8585,38.8996,38.8503,38.8503,17477.0
2016-10-07 10:55:00,47.22,47.22,47.16,47.18,16008.0,38.842,38.842,38.7927,38.8091,16008.0
2016-10-07 11:00:00,47.17,47.19,47.13,47.15,25872.0,38.8009,38.8174,38.768,38.7845,25872.0
2016-10-07 11:05:00,47.14,47.17,47.12,47.16,8539.0,38.7762,38.8009,38.7598,38.7927,8539.0
2016-10-07 11:10:00,47.15,47.15,47.08,47.09,15239.0,38.7845,38.7845,38.7269,38.7351,15239.0
2016-10-07 11:15:00,47.09,47.12,47.08,47.1,14947.0,38.7351,38.7598,38.7269,38.7433,14947.0
2016-10-07 11:20:00,47.09,47.12,47.08,47.1,19300.0,38.7351,38.7598,38.7269,38.7433,19300.0
2016-10-07 11:25:00,47.09,47.15,47.07,47.14,19596.0,38.7351,38.7845,38.7187,38.7762,19596.0
2016-10-07 11:30:00,47.14,47.18,47.01,47.06,30541.0,38.7762,38.8091,38.6693,38.7104,30541.0
2016-10-07 11:35:00,47.06,47.08,46.96,46.98,44999.0,38.7104,38.7269,38.6282,38.6446,44999.0
2016-10-07 11:40:00,46.98,46.99,46.9,46.91,8078.0,38.6446,38.6529,38.5788,38.587,8078.0
2016-10-07 11:45:00,46.9,46.9,46.82,46.89,18284.0,38.5788,38.5788,38.513,38.5706,18284.0
2016-10-07 11:50:00,46.88,46.97,46.85,46.97,14006.0,38.5624,38.6364,38.5377,38.6364,14006.0
2016-10-07 11:55:00,46.96,47.02,46.94,46.99,20500.0,38.6282,38.6775,38.6117,38.6529,20500.0
2016-10-07 12:00:00,46.99,47.07,46.95,46.96,20627.0,38.6529,38.7187,38.62,38.6282,20627.0
2016-10-07 12:05:00,46.95,46.99,46.91,46.98,13104.0,38.62,38.6529,38.587,38.6446,13104.0
2016-10-07 12:10:00,46.96,47.0,46.93,46.98,18833.0,38.6282,38.6611,38.6035,38.6446,18833.0
2016-10-07 12:15:00,46.97,46.98,46.91,46.93,12831.0,38.6364,38.6446,38.587,38.6035,12831.0
2016-10-07 12:20:00,46.92,46.96,46.88,46.96,15450.0,38.5953,38.6282,38.5624,38.6282,15450.0
2016-10-07 12:25:00,46.95,47.0,46.93,47.0,12299.0,38.62,38.6611,38.6035,38.6611,12299.0
2016-10-07 12:30:00,46.99,47.0,46.92,46.96,12829.0,38.6529,38.6611,38.5953,38.6282,12829.0
2016-10-07 12:35:00,46.95,46.98,46.92,46.92,7380.0,38.62,38.6446,38.5953,38.5953,7380.0
2016-10-07 12:40:00,46.92,46.95,46.9,46.93,15626.0,38.5953,38.62,38.5788,38.6035,15626.0
2016-10-07 12:45:00,46.93,47.06,46.92,47.04,17797.0,38.6035,38.7104,38.5953,38.694,17797.0
2016-10-07 12:50:00,47.05,47.06,47.03,47.05,12325.0,38.7022,38.7104,38.6858,38.7022,12325.0
2016-10-07 12:55:00,47.06,47.12,47.06,47.12,9263.0,38.7104,38.7598,38.7104,38.7598,9263.0
2016-10-07 13:00:00,47.11,47.11,47.03,47.07,20920.0,38.7516,38.7516,38.6858,38.7187,20920.0
2016-10-07 13:05:00,47.06,47.1,47.05,47.09,25238.0,38.7104,38.7433,38.7022,38.7351,25238.0
2016-10-07 13:10:00,47.09,47.11,47.06,47.09,19118.0,38.7351,38.7516,38.7104,38.7351,19118.0
2016-10-07 13:15:00,47.09,47.14,47.05,47.14,14670.0,38.7351,38.7762,38.7022,38.7762,14670.0
2016-10-07 13:20:00,47.14,47.15,47.09,47.13,11847.0,38.7762,38.7845,38.7351,38.768,11847.0
2016-10-07 13:25:00,47.13,47.23,47.13,47.21,21376.0,38.768,38.8503,38.768,38.8338,21376.0
2016-10-07 13:30:00,47.2,47.36,47.2,47.35,34372.0,38.8256,38.9572,38.8256,38.949,34372.0
2016-10-07 13:35:00,47.35,47.43,47.35,47.39,34299.0,38.949,39.0148,38.949,38.9819,34299.0
2016-10-07 13:40:00,47.4,47.45,47.38,47.4,23641.0,38.9901,39.0312,38.9737,38.9901,23641.0
2016-10-07 13:45:00,47.42,47.43,47.38,47.43,17063.0,39.0066,39.0148,38.9737,39.0148,17063.0
2016-10-07 13:50:00,47.44,47.45,47.37,47.39,21743.0,39.023,39.0312,38.9654,38.9819,21743.0
2016-10-07 13:55:00,47.39,47.41,47.36,47.39,14404.0,38.9819,38.9983,38.9572,38.9819,14404.0
2016-10-07 14:00:00,47.39,47.4,47.33,47.33,17005.0,38.9819,38.9901,38.9325,38.9325,17005.0
2016-10-07 14:05:00,47.34,47.37,47.32,47.35,21429.0,38.9408,38.9654,38.9243,38.949,21429.0
2016-10-07 14:10:00,47.35,47.41,47.35,47.36,22553.0,38.949,38.9983,38.949,38.9572,22553.0
2016-10-07 14:15:00,47.37,47.39,47.33,47.36,19216.0,38.9654,38.9819,38.9325,38.9572,19216.0
2016-10-07 14:20:00,47.35,47.38,47.33,47.37,12831.0,38.949,38.9737,38.9325,38.9654,12831.0
2016-10-07 14:25:00,47.38,47.39,47.32,47.34,16835.0,38.9737,38.9819,38.9243,38.9408,16835.0
2016-10-07 14:30:00,47.34,47.39,47.34,47.37,15031.0,38.9408,38.9819,38.9408,38.9654,15031.0
2016-10-07 14:35:00,47.37,47.48,47.37,47.47,53932.0,38.9654,39.0559,38.9654,39.0477,53932.0
2016-10-07 14:40:00,47.47,47.47,47.4,47.46,16762.0,39.0477,39.0477,38.9901,39.0395,16762.0
2016-10-07 14:45:00,47.45,47.47,47.38,47.38,16648.0,39.0312,39.0477,38.9737,38.9737,16648.0
2016-10-07 14:50:00,47.39,47.43,47.38,47.38,11510.0,38.9819,39.0148,38.9737,38.9737,11510.0
2016-10-07 14:55:00,47.39,47.45,47.38,47.42,18320.0,38.9819,39.0312,38.9737,39.0066,18320.0
2016-10-07 15:00:00,47.43,47.48,47.42,47.47,19359.0,39.0148,39.0559,39.0066,39.0477,19359.0
2016-10-07 15:05:00,47.46,47.48,47.44,47.45,17940.0,39.0395,39.0559,39.023,39.0312,17940.0
2016-10-07 15:10:00,47.45,47.5,47.44,47.47,18840.0,39.0312,39.0724,39.023,39.0477,18840.0
2016-10-07 15:15:00,47.48,47.5,47.45,47.46,18174.0,39.0559,39.0724,39.0312,39.0395,18174.0
2016-10-07 15:20:00,47.46,47.49,47.45,47.48,18423.0,39.0395,39.0641,39.0312,39.0559,18423.0
2016-10-07 15:25:00,47.47,47.5,47.46,47.5,20903.0,39.0477,39.0724,39.0395,39.0724,20903.0
2016-10-07 15:30:00,47.5,47.5,47.44,47.45,28978.0,39.0724,39.0724,39.023,39.0312,28978.0
2016-10-07 15:35:00,47.45,47.49,47.44,47.46,34743.0,39.0312,39.0641,39.023,39.0395,34743.0
2016-10-07 15:40:00,47.45,47.46,47.42,47.43,42951.0,39.0312,39.0395,39.0066,39.0148,42951.0
2016-10-07 15:45:00,47.42,47.43,47.4,47.42,49694.0,39.0066,39.0148,38.9901,39.0066,49694.0
2016-10-07 15:50:00,47.42,47.46,47.42,47.44,46041.0,39.0066,39.0395,39.0066,39.023,46041.0
2016-10-07 15:55:00,47.43,47.46,47.37,47.37,112175.0,39.0148,39.0395,38.9654,38.9654,112175.0
2016-10-10 09:30:00,47.7,48.1,47.7,48.08,40724.0,39.2369,39.5659,39.2369,39.5495,40724.0
2016-10-10 09:35:00,48.18,48.33,48.05,48.05,27200.0,39.6317,39.7551,39.5248,39.5248,27200.0
2016-10-10 09:40:00,48.08,48.25,48.04,48.21,14741.0,39.5495,39.6893,39.5166,39.6564,14741.0
2016-10-10 09:45:00,48.21,48.22,48.03,48.11,14310.0,39.6564,39.6646,39.5083,39.5741,14310.0
2016-10-10 09:50:00,48.12,48.15,48.05,48.14,19176.0,39.5824,39.607,39.5248,39.5988,19176.0
2016-10-10 09:55:00,48.14,48.14,48.01,48.05,11812.0,39.5988,39.5988,39.4919,39.5248,11812.0
2016-10-10 10:00:00,48.05,48.09,48.01,48.05,15901.0,39.5248,39.5577,39.4919,39.5248,15901.0
2016-10-10 10:05:00,48.07,48.15,48.07,48.15,15745.0,39.5412,39.607,39.5412,39.607,15745.0
2016-10-10 10:10:00,48.15,48.17,48.02,48.04,16931.0,39.607,39.6235,39.5001,39.5166,16931.0
2016-10-10 10:15:00,48.05,48.14,48.05,48.11,11109.0,39.5248,39.5988,39.5248,39.5741,11109.0
2016-10-10 10:20:00,48.1,48.12,47.98,48.02,13845.0,39.5659,39.5824,39.4672,39.5001,13845.0
2016-10-10 10:25:00,48.05,48.06,48.01,48.04,7238.0,39.5248,39.533,39.4919,39.5166,7238.0
2016-10-10 10:30:00,48.05,48.12,48.04,48.06,9260.0,39.5248,39.5824,39.5166,39.533,9260.0
2016-10-10 10:35:00,48.07,48.11,48.02,48.09,17829.0,39.5412,39.5741,39.5001,39.5577,17829.0
2016-10-10 10:40:00,48.09,48.1,48.06,48.07,15765.0,39.5577,39.5659,39.533,39.5412,15765.0
2016-10-10 10:45:00,48.07,48.1,48.06,48.09,8706.0,39.5412,39.5659,39.533,39.5577,8706.0
2016-10-10 10:50:00,48.09,48.11,48.04,48.04,16684.0,39.5577,39.5741,39.5166,39.5166,16684.0
2016-10-10 10:55:00,48.04,48.05,48.01,48.02,10470.0,39.5166,39.5248,39.4919,39.5001,10470.0
2016-10-10 11:00:00,48.03,48.04,48.0,48.04,11701.0,39.5083,39.5166,39.4837,39.5166,11701.0
2016-10-10 11:05:00,48.03,48.06,47.99,48.06,13572.0,39.5083,39.533,39.4754,39.533,13572.0
2016-10-10 11:10:00,48.06,48.07,47.98,48.01,30254.0,39.533,39.5412,39.4672,39.4919,30254.0
2016-10-10 11:15:00,48.02,48.02,47.98,48.0,10258.0,39.5001,39.5001,39.4672,39.4837,10258.0
2016-10-10 11:20:00,48.0,48.01,47.96,47.99,15256.0,39.4837,39.4919,39.4508,39.4754,15256.0
2016-10-10 11:25:00,47.99,48.02,47.97,47.98,17773.0,39.4754,39.5001,39.459,39.4672,17773.0
2016-10-10 11:30:00,47.98,47.99,47.9,47.94,9840.0,39.4672,39.4754,39.4014,39.4343,9840.0
2016-10-10 11:35:00,47.94,47.96,47.92,47.96,8511.0,39.4343,39.4508,39.4179,39.4508,8511.0
2016-10-10 11:40:00,47.97,47.98,47.9,47.9,7482.0,39.459,39.4672,39.4014,39.4014,7482.0
2016-10-10 11:45:00,47.9,47.95,47.87,47.95,5789.0,39.4014,39.4425,39.3767,39.4425,5789.0
2016-10-10 11:50:00,47.96,47.97,47.93,47.95,9093.0,39.4508,39.459,39.4261,39.4425,9093.0
2016-10-10 11:55:00,47.94,47.94,47.86,47.88,11692.0,39.4343,39.4343,39.3685,39.3849,11692.0
2016-10-10 12:00:00,47.89,47.89,47.83,47.83,7661.0,39.3932,39.3932,39.3438,39.3438,7661.0
2016-10-10 12:05:00,47.82,47.83,47.76,47.77,6872.0,39.3356,39.3438,39.2862,39.2945,6872.0
2016-10-10 12:10:00,47.77,47.78,47.73,47.75,7698.0,39.2945,39.3027,39.2616,39.278,7698.0
2016-10-10 12:15:00,47.76,47.77,47.71,47.74,8200.0,39.2862,39.2945,39.2451,39.2698,8200.0
2016-10-10 12:20:00,47.72,47.73,47.67,47.67,7701.0,39.2533,39.2616,39.2122,39.2122,7701.0
2016-10-10 12:25:00,47.66,47.76,47.64,47.73,9230.0,39.204,39.2862,39.1875,39.2616,9230.0
2016-10-10 12:30:00,47.75,47.75,47.7,47.71,6171.0,39.278,39.278,39.2369,39.2451,6171.0
2016-10-10 12:35:00,47.72,47.72,47.69,47.71,5109.0,39.2533,39.2533,39.2287,39.2451,5109.0
2016-10-10 12:40:00,47.69,47.7,47.66,47.67,6826.0,39.2287,39.2369,39.204,39.2122,6826.0
2016-10-10 12:45:00,47.67,47.74,47.66,47.74,6276.0,39.2122,39.2698,39.204,39.2698,6276.0
2016-10-10 12:50:00,47.74,47.76,47.73,47.75,5335.0,39.2698,39.2862,39.2616,39.278,5335.0
2016-10-10 12:55:00,47.76,47.77,47.74,47.74,7718.0,39.2862,39.2945,39.2698,39.2698,7718.0
2016-10-10 13:00:00,47.75,47.78,47.74,47.78,5832.0,39.278,39.3027,39.2698,39.3027,5832.0
2016-10-10 13:05:00,47.77,47.83,47.76,47.83,7665.0,39.2945,39.3438,39.2862,39.3438,7665.0
2016-10-10 13:10:00,47.83,47.84,47.79,47.84,13635.0,39.3438,39.352,39.3109,39.352,13635.0
2016-10-10 13:15:00,47.84,47.84,47.75,47.77,11102.0,39.352,39.352,39.278,39.2945,11102.0
2016-10-10 13:20:00,47.76,47.76,47.73,47.74,8755.0,39.2862,39.2862,39.2616,39.2698,8755.0
2016-10-10 13:25:00,47.74,47.8,47.73,47.79,16983.0,39.2698,39.3191,39.2616,39.3109,16983.0
2016-10-10 13:30:00,47.79,47.82,47.79,47.8,5777.0,39.3109,39.3356,39.3109,39.3191,5777.0
2016-10-10 13:35:00,47.8,47.81,47.78,47.79,7055.0,39.3191,39.3274,39.3027,39.3109,7055.0
2016-10-10 13:40:00,47.79,47.83,47.78,47.83,16319.0,39.3109,39.3438,39.3027,39.3438,16319.0
2016-10-10 13:45:00,47.83,47.84,47.79,47.81,44080.0,39.3438,39.352,39.3109,39.3274,44080.0
2016-10-10 13:50:00,47.8,47.87,47.8,47.87,9104.0,39.3191,39.3767,39.3191,39.3767,9104.0
2016-10-10 13:55:00,47.87,47.92,47.86,47.88,14441.0,39.3767,39.4179,39.3685,39.3849,14441.0
2016-10-10 14:00:00,47.88,47.89,47.86,47.89,7214.0,39.3849,39.3932,39.3685,39.3932,7214.0
2016-10-10 14:05:00,47.89,47.92,47.84,47.86,14115.0,39.3932,39.4179,39.352,39.3685,14115.0
2016-10-10 14:10:00,47.86,47.87,47.85,47.87,9935.0,39.3685,39.3767,39.3603,39.3767,9935.0
2016-10-10 14:15:00,47.87,47.89,47.85,47.88,20662.0,39.3767,39.3932,39.3603,39.3849,20662.0
2016-10-10 14:20:00,47.89,47.89,47.86,47.87,9961.0,39.3932,39.3932,39.3685,39.3767,9961.0
2016-10-10 14:25:00,47.87,47.89,47.85,47.88,10849.0,39.3767,39.3932,39.3603,39.3849,10849.0
2016-10-10 14:30:00,47.87,47.88,47.82,47.84,46092.0,39.3767,39.3849,39.3356,39.352,46092.0
2016-10-10 14:35:00,47.84,47.9,47.83,47.9,17262.0,39.352,39.4014,39.3438,39.4014,17262.0
2016-10-10 14:40:00,47.9,47.91,47.87,47.88,7289.0,39.4014,39.4096,39.3767,39.3849,7289.0
2016-10-10 14:45:00,47.89,47.93,47.87,47.93,12818.0,39.3932,39.4261,39.3767,39.4261,12818.0
2016-10-10 14:50:00,47.93,47.93,47.87,47.89,13981.0,39.4261,39.4261,39.3767,39.3932,13981.0
2016-10-10 14:55:00,47.89,47.9,47.85,47.87,14927.0,39.3932,39.4014,39.3603,39.3767,14927.0
2016-10-10 15:00:00,47.86,47.87,47.85,47.87,5614.0,39.3685,39.3767,39.3603,39.3767,5614.0
2016-10-10 15:05:00,47.87,47.89,47.83,47.83,13189.0,39.3767,39.3932,39.3438,39.3438,13189.0
2016-10-10 15:10:00,47.84,47.85,47.78,47.8,13106.0,39.352,39.3603,39.3027,39.3191,13106.0
2016-10-10 15:15:00,47.8,47.82,47.79,47.82,8250.0,39.3191,39.3356,39.3109,39.3356,8250.0
2016-10-10 15:20:00,47.82,47.82,47.81,47.82,7400.0,39.3356,39.3356,39.3274,39.3356,7400.0
2016-10-10 15:25:00,47.82,47.84,47.81,47.84,12529.0,39.3356,39.352,39.3274,39.352,12529.0
2016-10-10 15:30:00,47.84,47.84,47.76,47.79,28240.0,39.352,39.352,39.2862,39.3109,28240.0
2016-10-10 15:35:00,47.79,47.79,47.75,47.75,12655.0,39.3109,39.3109,39.278,39.278,12655.0
2016-10-10 15:40:00,47.75,47.78,47.72,47.73,20773.0,39.278,39.3027,39.2533,39.2616,20773.0
2016-10-10 15:45:00,47.72,47.74,47.71,47.73,20061.0,39.2533,39.2698,39.2451,39.2616,20061.0
2016-10-10 15:50:00,47.73,47.73,47.7,47.71,40021.0,39.2616,39.2616,39.2369,39.2451,40021.0
2016-10-10 15:55:00,47.7,47.76,47.7,47.74,90753.0,39.2369,39.2862,39.2369,39.2698,90753.0
2016-10-11 09:30:00,47.43,47.58,47.37,47.38,27107.0,39.0148,39.1382,38.9654,38.9737,27107.0
2016-10-11 09:35:00,47.37,47.39,47.27,47.38,11841.0,38.9654,38.9819,38.8832,38.9737,11841.0
2016-10-11 09:40:00,47.35,47.43,47.27,47.39,20509.0,38.949,39.0148,38.8832,38.9819,20509.0
2016-10-11 09:45:00,47.39,47.41,47.35,47.37,21220.0,38.9819,38.9983,38.949,38.9654,21220.0
2016-10-11 09:50:00,47.36,47.4,47.33,47.36,12069.0,38.9572,38.9901,38.9325,38.9572,12069.0
2016-10-11 09:55:00,47.39,47.39,47.3,47.32,17010.0,38.9819,38.9819,38.9079,38.9243,17010.0
2016-10-11 10:00:00,47.34,47.42,47.3,47.4,13738.0,38.9408,39.0066,38.9079,38.9901,13738.0
2016-10-11 10:05:00,47.4,47.5,47.4,47.5,12650.0,38.9901,39.0724,38.9901,39.0724,12650.0
2016-10-11 10:10:00,47.5,47.56,47.44,47.56,24610.0,39.0724,39.1217,39.023,39.1217,24610.0
2016-10-11 10:15:00,47.56,47.57,47.49,47.49,12774.0,39.1217,39.1299,39.0641,39.0641,12774.0
2016-10-11 10:20:00,47.49,47.6,47.49,47.53,22074.0,39.0641,39.1546,39.0641,39.097,22074.0
2016-10-11 10:25:00,47.53,47.56,47.47,47.51,15734.0,39.097,39.1217,39.0477,39.0806,15734.0
2016-10-11 10:30:00,47.51,47.62,47.5,47.61,12011.0,39.0806,39.1711,39.0724,39.1629,12011.0
2016-10-11 10:35:00,47.6,47.7,47.58,47.67,15348.0,39.1546,39.2369,39.1382,39.2122,15348.0
2016-10-11 10:40:00,47.68,47.76,47.67,47.73,23059.0,39.2204,39.2862,39.2122,39.2616,23059.0
2016-10-11 10:45:00,47.71,47.78,47.7,47.73,24601.0,39.2451,39.3027,39.2369,39.2616,24601.0
2016-10-11 10:50:00,47.73,47.77,47.68,47.74,39148.0,39.2616,39.2945,39.2204,39.2698,39148.0
2016-10-11 10:55:00,47.74,47.77,47.7,47.71,29161.0,39.2698,39.2945,39.2369,39.2451,29161.0
2016-10-11 11:00:00,47.71,47.72,47.63,47.66,32058.0,39.2451,39.2533,39.1793,39.204,32058.0
2016-10-11 11:05:00,47.65,47.75,47.63,47.74,17124.0,39.1958,39.278,39.1793,39.2698,17124.0
2016-10-11 11:10:00,47.74,47.83,47.73,47.82,23770.0,39.2698,39.3438,39.2616,39.3356,23770.0
2016-10-11 11:15:00,47.82,47.88,47.75,47.81,22436.0,39.3356,39.3849,39.278,39.3274,22436.0
2016-10-11 11:20:00,47.79,47.85,47.77,47.83,22482.0,39.3109,39.3603,39.2945,39.3438,22482.0
2016-10-11 11:25:00,47.83,47.94,47.81,47.84,43389.0,39.3438,39.4343,39.3274,39.352,43389.0
2016-10-11 11:30:00,47.84,47.95,47.82,47.94,23643.0,39.352,39.4425,39.3356,39.4343,23643.0
2016-10-11 11:35:00,47.92,47.96,47.88,47.94,14492.0,39.4179,39.4508,39.3849,39.4343,14492.0
2016-10-11 11:40:00,47.95,48.04,47.92,48.04,19791.0,39.4425,39.5166,39.4179,39.5166,19791.0
2016-10-11 11:45:00,48.03,48.03,47.97,48.0,19202.0,39.5083,39.5083,39.459,39.4837,19202.0
2016-10-11 11:50:00,48.0,48.0,47.91,47.97,32633.0,39.4837,39.4837,39.4096,39.459,32633.0
2016-10-11 11:55:00,47.97,48.03,47.96,48.01,18645.0,39.459,39.5083,39.4508,39.4919,18645.0
2016-10-11 12:00:00,48.01,48.04,48.0,48.02,13477.0,39.4919,39.5166,39.4837,39.5001,13477.0
2016-10-11 12:05:00,48.01,48.01,47.95,47.95,10148.0,39.4919,39.4919,39.4425,39.4425,10148.0
2016-10-11 12:10:00,47.94,47.98,47.91,47.94,18599.0,39.4343,39.4672,39.4096,39.4343,18599.0
2016-10-11 12:15:00,47.93,47.98,47.88,47.98,23025.0,39.4261,39.4672,39.3849,39.4672,23025.0
2016-10-11 12:20:00,47.98,48.01,47.97,48.0,14694.0,39.4672,39.4919,39.459,39.4837,14694.0
2016-10-11 12:25:00,47.99,48.01,47.98,48.0,9183.0,39.4754,39.4919,39.4672,39.4837,9183.0
2016-10-11 12:30:00,48.0,48.01,47.98,47.98,13192.0,39.4837,39.4919,39.4672,39.4672,13192.0
2016-10-11 12:35:00,47.97,48.01,47.9,48.01,15455.0,39.459,39.4919,39.4014,39.4919,15455.0
2016-10-11 12:40:00,48.0,48.06,47.98,48.04,12708.0,39.4837,39.533,39.4672,39.5166,12708.0
2016-10-11 12:45:00,48.04,48.06,47.97,47.98,8833.0,39.5166,39.533,39.459,39.4672,8833.0
2016-10-11 12:50:00,47.97,48.02,47.95,47.96,18980.0,39.459,39.5001,39.4425,39.4508,18980.0
2016-10-11 12:55:00,47.96,47.96,47.84,47.86,11677.0,39.4508,39.4508,39.352,39.3685,11677.0
2016-10-11 13:00:00,47.85,47.89,47.82,47.85,13173.0,39.3603,39.3932,39.3356,39.3603,13173.0
2016-10-11 13:05:00,47.85,47.86,47.75,47.77,16165.0,39.3603,39.3685,39.278,39.2945,16165.0
2016-10-11 13:10:00,47.77,47.77,47.71,47.71,14103.0,39.2945,39.2945,39.2451,39.2451,14103.0
2016-10-11 13:15:00,47.72,47.72,47.66,47.72,30006.0,39.2533,39.2533,39.204,39.2533,30006.0
2016-10-11 13:20:00,47.71,47.72,47.64,47.65,13405.0,39.2451,39.2533,39.1875,39.1958,13405.0
2016-10-11 13:25:00,47.66,47.72,47.65,47.66,7512.0,39.204,39.2533,39.1958,39.204,7512.0
2016-10-11 13:30:00,47.66,47.67,47.61,47.62,33611.0,39.204,39.2122,39.1629,39.1711,33611.0
2016-10-11 13:35:00,47.62,47.68,47.59,47.61,11495.0,39.1711,39.2204,39.1464,39.1629,11495.0
2016-10-11 13:40:00,47.6,47.63,47.6,47.6,9009.0,39.1546,39.1793,39.1546,39.1546,9009.0
2016-10-11 13:45:00,47.6,47.63,47.52,47.53,24068.0,39.1546,39.1793,39.0888,39.097,24068.0
2016-10-11 13:50:00,47.53,47.55,47.52,47.54,12167.0,39.097,39.1135,39.0888,39.1053,12167.0
2016-10-11 13:55:00,47.53,47.53,47.44,47.44,20339.0,39.097,39.097,39.023,39.023,20339.0
2016-10-11 14:00:00,47.45,47.46,47.39,47.45,23146.0,39.0312,39.0395,38.9819,39.0312,23146.0
2016-10-11 14:05:00,47.44,47.46,47.37,47.45,57752.0,39.023,39.0395,38.9654,39.0312,57752.0
2016-10-11 14:10:00,47.45,47.48,47.38,47.4,29672.0,39.0312,39.0559,38.9737,38.9901,29672.0
2016-10-11 14:15:00,47.4,47.4,47.26,47.28,38975.0,38.9901,38.9901,38.8749,38.8914,38975.0
2016-10-11 14:20:00,47.28,47.34,47.26,47.34,23877.0,38.8914,38.9408,38.8749,38.9408,23877.0
2016-10-11 14:25:00,47.34,47.34,47.29,47.3,14926.0,38.9408,38.9408,38.8996,38.9079,14926.0
2016-10-11 14:30:00,47.31,47.32,47.28,47.3,11057.0,38.9161,38.9243,38.8914,38.9079,11057.0
2016-10-11 14:35:00,47.3,47.34,47.27,47.27,11725.0,38.9079,38.9408,38.8832,38.8832,11725.0
2016-10-11 14:40:00,47.28,47.35,47.27,47.32,9736.0,38.8914,38.949,38.8832,38.9243,9736.0
2016-10-11 14:45:00,47.32,47.38,47.32,47.36,9173.0,38.9243,38.9737,38.9243,38.9572,9173.0
2016-10-11 14:50:00,47.35,47.35,47.31,47.33,13779.0,38.949,38.949,38.9161,38.9325,13779.0
2016-10-11 14:55:00,47.32,47.37,47.31,47.32,13482.0,38.9243,38.9654,38.9161,38.9243,13482.0
2016-10-11 15:00:00,47.32,47.33,47.29,47.29,12921.0,38.9243,38.9325,38.8996,38.8996,12921.0
2016-10-11 15:05:00,47.29,47.3,47.24,47.28,10762.0,38.8996,38.9079,38.8585,38.8914,10762.0
2016-10-11 15:10:00,47.28,47.33,47.27,47.32,10591.0,38.8914,38.9325,38.8832,38.9243,10591.0
2016-10-11 15:15:00,47.32,47.4,47.3,47.4,16584.0,38.9243,38.9901,38.9079,38.9901,16584.0
2016-10-11 15:20:00,47.39,47.48,47.39,47.44,20939.0,38.9819,39.0559,38.9819,39.023,20939.0
2016-10-11 15:25:00,47.45,47.46,47.39,47.4,13257.0,39.0312,39.0395,38.9819,38.9901,13257.0
2016-10-11 15:30:00,47.41,47.43,47.39,47.43,17386.0,38.9983,39.0148,38.9819,39.0148,17386.0
2016-10-11 15:35:00,47.42,47.44,47.39,47.41,24938.0,39.0066,39.023,38.9819,38.9983,24938.0
2016-10-11 15:40:00,47.41,47.46,47.4,47.44,62631.0,38.9983,39.0395,38.9901,39.023,62631.0
2016-10-11 15:45:00,47.44,47.48,47.41,47.46,53133.0,39.023,39.0559,38.9983,39.0395,53133.0
2016-10-11 15:50:00,47.47,47.47,47.41,47.43,52623.0,39.0477,39.0477,38.9983,39.0148,52623.0
2016-10-11 15:55:00,47.43,47.44,47.4,47.4,88067.0,39.0148,39.023,38.9901,38.9901,88067.0
2016-10-12 09:30:00,47.46,47.71,47.39,47.39,39867.0,39.0395,39.2451,38.9819,38.9819,39867.0
2016-10-12 09:35:00,47.37,47.5,47.36,47.42,28481.0,38.9654,39.0724,38.9572,39.0066,28481.0
2016-10-12 09:40:00,47.39,47.39,47.09,47.14,49720.0,38.9819,38.9819,38.7351,38.7762,49720.0
2016-10-12 09:45:00,47.13,47.15,47.07,47.15,35838.0,38.768,38.7845,38.7187,38.7845,35838.0
2016-10-12 09:50:00,47.14,47.16,47.02,47.12,43413.0,38.7762,38.7927,38.6775,38.7598,43413.0
2016-10-12 09:55:00,47.13,47.27,47.08,47.15,86513.0,38.768,38.8832,38.7269,38.7845,86513.0
2016-10-12 10:00:00,47.15,47.37,47.13,47.33,63065.0,38.7845,38.9654,38.768,38.9325,63065.0
2016-10-12 10:05:00,47.33,47.39,47.2,47.28,71503.0,38.9325,38.9819,38.8256,38.8914,71503.0
2016-10-12 10:10:00,47.29,47.37,47.28,47.33,33372.0,38.8996,38.9654,38.8914,38.9325,33372.0
2016-10-12 10:15:00,47.33,47.4,47.31,47.33,48756.0,38.9325,38.9901,38.9161,38.9325,48756.0
2016-10-12 10:20:00,47.33,47.4,47.32,47.37,64608.0,38.9325,38.9901,38.9243,38.9654,64608.0
2016-10-12 10:25:00,47.37,47.46,47.37,47.44,44408.0,38.9654,39.0395,38.9654,39.023,44408.0
2016-10-12 10:30:00,47.43,47.47,47.4,47.4,28758.0,39.0148,39.0477,38.9901,38.9901,28758.0
2016-10-12 10:35:00,47.4,47.4,47.26,47.31,39599.0,38.9901,38.9901,38.8749,38.9161,39599.0
2016-10-12 10:40:00,47.3,47.31,47.17,47.18,36857.0,38.9079,38.9161,38.8009,38.8091,36857.0
2016-10-12 10:45:00,47.18,47.26,47.16,47.18,46072.0,38.8091,38.8749,38.7927,38.8091,46072.0
2016-10-12 10:50:00,47.19,47.19,47.07,47.08,47383.0,38.8174,38.8174,38.7187,38.7269,47383.0
2016-10-12 10:55:00,47.08,47.09,47.03,47.06,35612.0,38.7269,38.7351,38.6858,38.7104,35612.0
2016-10-12 11:00:00,47.06,47.19,47.04,47.19,34522.0,38.7104,38.8174,38.694,38.8174,34522.0
2016-10-12 11:05:00,47.18,47.23,47.16,47.21,14434.0,38.8091,38.8503,38.7927,38.8338,14434.0
2016-10-12 11:10:00,47.2,47.27,47.2,47.23,16097.0,38.8256,38.8832,38.8256,38.8503,16097.0
2016-10-12 11:15:00,47.22,47.23,47.12,47.17,30182.0,38.842,38.8503,38.7598,38.8009,30182.0
2016-10-12 11:20:00,47.16,47.21,47.14,47.21,23175.0,38.7927,38.8338,38.7762,38.8338,23175.0
2016-10-12 11:25:00,47.2,47.31,47.2,47.3,18731.0,38.8256,38.9161,38.8256,38.9079,18731.0
2016-10-12 11:30:00,47.31,47.36,47.25,47.31,43306.0,38.9161,38.9572,38.8667,38.9161,43306.0
2016-10-12 11:35:00,47.32,47.35,47.3,47.3,14339.0,38.9243,38.949,38.9079,38.9079,14339.0
2016-10-12 11:40:00,47.31,47.36,47.31,47.34,19626.0,38.9161,38.9572,38.9161,38.9408,19626.0
2016-10-12 11:45:00,47.34,47.36,47.31,47.31,18344.0,38.9408,38.9572,38.9161,38.9161,18344.0
2016-10-12 11:50:00,47.32,47.33,47.28,47.31,14951.0,38.9243,38.9325,38.8914,38.9161,14951.0
2016-10-12 11:55:00,47.32,47.34,47.31,47.32,14526.0,38.9243,38.9408,38.9161,38.9243,14526.0
2016-10-12 12:00:00,47.33,47.36,47.29,47.29,56096.0,38.9325,38.9572,38.8996,38.8996,56096.0
2016-10-12 12:05:00,47.3,47.35,47.29,47.32,14907.0,38.9079,38.949,38.8996,38.9243,14907.0
2016-10-12 12:10:00,47.32,47.36,47.32,47.32,26577.0,38.9243,38.9572,38.9243,38.9243,26577.0
2016-10-12 12:15:00,47.31,47.33,47.27,47.28,24621.0,38.9161,38.9325,38.8832,38.8914,24621.0
2016-10-12 12:20:00,47.28,47.35,47.27,47.34,25405.0,38.8914,38.949,38.8832,38.9408,25405.0
2016-10-12 12:25:00,47.34,47.34,47.27,47.29,41680.0,38.9408,38.9408,38.8832,38.8996,41680.0
2016-10-12 12:30:00,47.3,47.34,47.3,47.34,24723.0,38.9079,38.9408,38.9079,38.9408,24723.0
2016-10-12 12:35:00,47.34,47.36,47.3,47.32,45367.0,38.9408,38.9572,38.9079,38.9243,45367.0
2016-10-12 12:40:00,47.34,47.35,47.29,47.33,24321.0,38.9408,38.949,38.8996,38.9325,24321.0
2016-10-12 12:45:00,47.33,47.34,47.3,47.33,27246.0,38.9325,38.9408,38.9079,38.9325,27246.0
2016-10-12 12:50:00,47.32,47.35,47.27,47.32,34863.0,38.9243,38.949,38.8832,38.9243,34863.0
2016-10-12 12:55:00,47.32,47.35,47.29,47.32,29874.0,38.9243,38.949,38.8996,38.9243,29874.0
2016-10-12 13:00:00,47.32,47.34,47.25,47.28,36339.0,38.9243,38.9408,38.8667,38.8914,36339.0
2016-10-12 13:05:00,47.28,47.33,47.28,47.32,16847.0,38.8914,38.9325,38.8914,38.9243,16847.0
2016-10-12 13:10:00,47.33,47.34,47.27,47.31,23545.0,38.9325,38.9408,38.8832,38.9161,23545.0
2016-10-12 13:15:00,47.32,47.35,47.28,47.33,40937.0,38.9243,38.949,38.8914,38.9325,40937.0
2016-10-12 13:20:00,47.34,47.35,47.31,47.32,28262.0,38.9408,38.949,38.9161,38.9243,28262.0
2016-10-12 13:25:00,47.31,47.36,47.31,47.35,25887.0,38.9161,38.9572,38.9161,38.949,25887.0
2016-10-12 13:30:00,47.36,47.38,47.31,47.34,54291.0,38.9572,38.9737,38.9161,38.9408,54291.0
2016-10-12 13:35:00,47.35,47.35,47.29,47.31,54551.0,38.949,38.949,38.8996,38.9161,54551.0
2016-10-12 13:40:00,47.31,47.34,47.29,47.31,30754.0,38.9161,38.9408,38.8996,38.9161,30754.0
2016-10-12 13:45:00,47.31,47.33,47.27,47.29,52775.0,38.9161,38.9325,38.8832,38.8996,52775.0
2016-10-12 13:50:00,47.29,47.34,47.29,47.34,27771.0,38.8996,38.9408,38.8996,38.9408,27771.0
2016-10-12 13:55:00,47.34,47.34,47.28,47.3,34763.0,38.9408,38.9408,38.8914,38.9079,34763.0
2016-10-12 14:00:00,47.3,47.36,47.23,47.26,102446.0,38.9079,38.9572,38.8503,38.8749,102446.0
2016-10-12 14:05:00,47.26,47.34,47.24,47.33,64007.0,38.8749,38.9408,38.8585,38.9325,64007.0
2016-10-12 14:10:00,47.34,47.36,47.3,47.34,116373.0,38.9408,38.9572,38.9079,38.9408,116373.0
2016-10-12 14:15:00,47.35,47.4,47.31,47.37,96085.0,38.949,38.9901,38.9161,38.9654,96085.0
2016-10-12 14:20:00,47.37,47.4,47.32,47.36,47425.0,38.9654,38.9901,38.9243,38.9572,47425.0
2016-10-12 14:25:00,47.37,47.37,47.22,47.29,24312.0,38.9654,38.9654,38.842,38.8996,24312.0
2016-10-12 14:30:00,47.28,47.34,47.27,47.32,40379.0,38.8914,38.9408,38.8832,38.9243,40379.0
2016-10-12 14:35:00,47.33,47.34,47.29,47.34,27039.0,38.9325,38.9408,38.8996,38.9408,27039.0
2016-10-12 14:40:00,47.34,47.34,47.27,47.32,33407.0,38.9408,38.9408,38.8832,38.9243,33407.0
2016-10-12 14:45:00,47.31,47.33,47.28,47.32,16942.0,38.9161,38.9325,38.8914,38.9243,16942.0
2016-10-12 14:50:00,47.33,47.35,47.31,47.31,33678.0,38.9325,38.949,38.9161,38.9161,33678.0
2016-10-12 14:55:00,47.3,47.34,47.29,47.29,25054.0,38.9079,38.9408,38.8996,38.8996,25054.0
2016-10-12 15:00:00,47.28,47.31,47.25,47.3,27110.0,38.8914,38.9161,38.8667,38.9079,27110.0
2016-10-12 15:05:00,47.31,47.33,47.27,47.29,27402.0,38.9161,38.9325,38.8832,38.8996,27402.0
2016-10-12 15:10:00,47.29,47.32,47.28,47.3,33363.0,38.8996,38.9243,38.8914,38.9079,33363.0
2016-10-12 15:15:00,47.3,47.31,47.24,47.25,98880.0,38.9079,38.9161,38.8585,38.8667,98880.0
2016-10-12 15:20:00,47.25,47.26,47.17,47.19,96855.0,38.8667,38.8749,38.8009,38.8174,96855.0
2016-10-12 15:25:00,47.18,47.18,47.13,47.14,26194.0,38.8091,38.8091,38.768,38.7762,26194.0
2016-10-12 15:30:00,47.14,47.18,47.1,47.11,57380.0,38.7762,38.8091,38.7433,38.7516,57380.0
2016-10-12 15:35:00,47.11,47.16,47.1,47.15,88398.0,38.7516,38.7927,38.7433,38.7845,88398.0
2016-10-12 15:40:00,47.16,47.18,47.13,47.18,88371.0,38.7927,38.8091,38.768,38.8091,88371.0
2016-10-12 15:45:00,47.19,47.26,47.18,47.25,54396.0,38.8174,38.8749,38.8091,38.8667,54396.0
2016-10-12 15:50:00,47.26,47.26,47.21,47.23,74854.0,38.8749,38.8749,38.8338,38.8503,74854.0
2016-10-12 15:55:00,47.23,47.26,47.21,47.25,124329.0,38.8503,38.8749,38.8338,38.8667,124329.0
2016-10-13 09:30:00,46.55,46.59,46.24,46.48,58377.0,38.2909,38.3238,38.0359,38.2333,58377.0
2016-10-13 09:35:00,46.48,46.48,46.22,46.35,49736.0,38.2333,38.2333,38.0195,38.1264,49736.0
2016-10-13 09:40:00,46.37,46.4,46.27,46.34,58240.0,38.1429,38.1675,38.0606,38.1182,58240.0
2016-10-13 09:45:00,46.34,46.34,46.24,46.25,48427.0,38.1182,38.1182,38.0359,38.0441,48427.0
2016-10-13 09:50:00,46.25,46.26,46.03,46.03,58713.0,38.0441,38.0524,37.8632,37.8632,58713.0
2016-10-13 09:55:00,46.05,46.11,45.92,46.11,81336.0,37.8796,37.929,37.7727,37.929,81336.0
2016-10-13 10:00:00,46.11,46.14,45.98,45.98,42786.0,37.929,37.9537,37.8221,37.8221,42786.0
2016-10-13 10:05:00,45.98,46.01,45.9,45.93,33396.0,37.8221,37.8467,37.7562,37.7809,33396.0
2016-10-13 10:10:00,45.93,46.01,45.93,45.98,28448.0,37.7809,37.8467,37.7809,37.8221,28448.0
2016-10-13 10:15:00,45.99,46.04,45.94,45.97,29971.0,37.8303,37.8714,37.7891,37.8138,29971.0
2016-10-13 10:20:00,45.98,46.05,45.98,46.03,28979.0,37.8221,37.8796,37.8221,37.8632,28979.0
2016-10-13 10:25:00,46.04,46.05,45.95,45.99,25147.0,37.8714,37.8796,37.7974,37.8303,25147.0
2016-10-13 10:30:00,45.99,46.13,45.98,46.13,22118.0,37.8303,37.9454,37.8221,37.9454,22118.0
2016-10-13 10:35:00,46.14,46.21,46.14,46.2,20434.0,37.9537,38.0112,37.9537,38.003,20434.0
2016-10-13 10:40:00,46.2,46.23,46.12,46.14,28967.0,38.003,38.0277,37.9372,37.9537,28967.0
2016-10-13 10:45:00,46.15,46.17,46.06,46.06,28929.0,37.9619,37.9783,37.8879,37.8879,28929.0
2016-10-13 10:50:00,46.07,46.12,46.06,46.07,25005.0,37.8961,37.9372,37.8879,37.8961,25005.0
2016-10-13 10:55:00,46.08,46.14,46.06,46.14,25154.0,37.9043,37.9537,37.8879,37.9537,25154.0
2016-10-13 11:00:00,46.15,46.15,46.07,46.07,19741.0,37.9619,37.9619,37.8961,37.8961,19741.0
2016-10-13 11:05:00,46.07,46.09,46.02,46.06,39382.0,37.8961,37.9125,37.855,37.8879,39382.0
2016-10-13 11:10:00,46.06,46.07,46.01,46.06,39616.0,37.8879,37.8961,37.8467,37.8879,39616.0
2016-10-13 11:15:00,46.05,46.1,46.0,46.1,38815.0,37.8796,37.9208,37.8385,37.9208,38815.0
2016-10-13 11:20:00,46.1,46.21,46.1,46.2,40998.0,37.9208,38.0112,37.9208,38.003,40998.0
2016-10-13 11:25:00,46.2,46.24,46.18,46.24,19384.0,38.003,38.0359,37.9866,38.0359,19384.0
2016-10-13 11:30:00,46.24,46.33,46.21,46.3,72167.0,38.0359,38.11,38.0112,38.0853,72167.0
2016-10-13 11:35:00,46.3,46.36,46.28,46.3,27472.0,38.0853,38.1346,38.0688,38.0853,27472.0
2016-10-13 11:40:00,46.3,46.31,46.25,46.26,32296.0,38.0853,38.0935,38.0441,38.0524,32296.0
2016-10-13 11:45:00,46.27,46.3,46.21,46.22,28157.0,38.0606,38.0853,38.0112,38.0195,28157.0
2016-10-13 11:50:00,46.22,46.27,46.18,46.24,79517.0,38.0195,38.0606,37.9866,38.0359,79517.0
2016-10-13 11:55:00,46.24,46.24,46.15,46.18,19389.0,38.0359,38.0359,37.9619,37.9866,19389.0
2016-10-13 12:00:00,46.18,46.21,46.13,46.2,22143.0,37.9866,38.0112,37.9454,38.003,22143.0
2016-10-13 12:05:00,46.2,46.28,46.19,46.28,18354.0,38.003,38.0688,37.9948,38.0688,18354.0
2016-10-13 12:10:00,46.28,46.34,46.27,46.33,23430.0,38.0688,38.1182,38.0606,38.11,23430.0
2016-10-13 12:15:00,46.34,46.4,46.33,46.37,49911.0,38.1182,38.1675,38.11,38.1429,49911.0
2016-10-13 12:20:00,46.37,46.39,46.33,46.37,22014.0,38.1429,38.1593,38.11,38.1429,22014.0
2016-10-13 12:25:00,46.37,46.4,46.34,46.37,17667.0,38.1429,38.1675,38.1182,38.1429,17667.0
2016-10-13 12:30:00,46.36,46.4,46.36,46.38,26137.0,38.1346,38.1675,38.1346,38.1511,26137.0
2016-10-13 12:35:00,46.38,46.52,46.37,46.52,32660.0,38.1511,38.2662,38.1429,38.2662,32660.0
2016-10-13 12:40:00,46.52,46.53,46.45,46.46,24353.0,38.2662,38.2745,38.2087,38.2169,24353.0
2016-10-13 12:45:00,46.47,46.51,46.47,46.49,19551.0,38.2251,38.258,38.2251,38.2416,19551.0
2016-10-13 12:50:00,46.5,46.52,46.47,46.5,56339.0,38.2498,38.2662,38.2251,38.2498,56339.0
2016-10-13 12:55:00,46.51,46.57,46.5,46.52,24558.0,38.258,38.3074,38.2498,38.2662,24558.0
2016-10-13 13:00:00,46.53,46.59,46.52,46.55,19871.0,38.2745,38.3238,38.2662,38.2909,19871.0
2016-10-13 13:05:00,46.55,46.56,46.52,46.55,20445.0,38.2909,38.2991,38.2662,38.2909,20445.0
2016-10-13 13:10:00,46.55,46.55,46.46,46.47,19170.0,38.2909,38.2909,38.2169,38.2251,19170.0
2016-10-13 13:15:00,46.48,46.58,46.47,46.57,19339.0,38.2333,38.3156,38.2251,38.3074,19339.0
2016-10-13 13:20:00,46.56,46.61,46.55,46.6,24760.0,38.2991,38.3403,38.2909,38.332,24760.0
2016-10-13 13:25:00,46.6,46.61,46.56,46.59,16176.0,38.332,38.3403,38.2991,38.3238,16176.0
2016-10-13 13:30:00,46.59,46.61,46.53,46.55,34288.0,38.3238,38.3403,38.2745,38.2909,34288.0
2016-10-13 13:35:00,46.55,46.58,46.55,46.56,35189.0,38.2909,38.3156,38.2909,38.2991,35189.0
2016-10-13 13:40:00,46.56,46.6,46.55,46.57,18642.0,38.2991,38.332,38.2909,38.3074,18642.0
2016-10-13 13:45:00,46.57,46.58,46.52,46.53,12895.0,38.3074,38.3156,38.2662,38.2745,12895.0
2016-10-13 13:50:00,46.52,46.64,46.52,46.62,21458.0,38.2662,38.365,38.2662,38.3485,21458.0
2016-10-13 13:55:00,46.62,46.69,46.61,46.69,28644.0,38.3485,38.4061,38.3403,38.4061,28644.0
2016-10-13 14:00:00,46.68,46.74,46.64,46.69,26239.0,38.3979,38.4472,38.365,38.4061,26239.0
2016-10-13 14:05:00,46.68,46.75,46.68,46.75,42864.0,38.3979,38.4554,38.3979,38.4554,42864.0
2016-10-13 14:10:00,46.74,46.75,46.66,46.66,26678.0,38.4472,38.4554,38.3814,38.3814,26678.0
2016-10-13 14:15:00,46.67,46.67,46.63,46.65,23072.0,38.3896,38.3896,38.3567,38.3732,23072.0
2016-10-13 14:20:00,46.66,46.69,46.65,46.67,21635.0,38.3814,38.4061,38.3732,38.3896,21635.0
2016-10-13 14:25:00,46.68,46.69,46.62,46.64,21243.0,38.3979,38.4061,38.3485,38.365,21243.0
2016-10-13 14:30:00,46.64,46.71,46.64,46.69,23680.0,38.365,38.4225,38.365,38.4061,23680.0
2016-10-13 14:35:00,46.69,46.71,46.66,46.68,30752.0,38.4061,38.4225,38.3814,38.3979,30752.0
2016-10-13 14:40:00,46.69,46.72,46.65,46.68,28902.0,38.4061,38.4308,38.3732,38.3979,28902.0
2016-10-13 14:45:00,46.68,46.7,46.63,46.68,38534.0,38.3979,38.4143,38.3567,38.3979,38534.0
2016-10-13 14:50:00,46.69,46.74,46.65,46.74,37937.0,38.4061,38.4472,38.3732,38.4472,37937.0
2016-10-13 14:55:00,46.74,46.76,46.67,46.69,47295.0,38.4472,38.4637,38.3896,38.4061,47295.0
2016-10-13 15:00:00,46.69,46.69,46.65,46.68,22100.0,38.4061,38.4061,38.3732,38.3979,22100.0
2016-10-13 15:05:00,46.68,46.73,46.67,46.72,25027.0,38.3979,38.439,38.3896,38.4308,25027.0
2016-10-13 15:10:00,46.72,46.76,46.7,46.74,23409.0,38.4308,38.4637,38.4143,38.4472,23409.0
2016-10-13 15:15:00,46.73,46.74,46.65,46.66,26583.0,38.439,38.4472,38.3732,38.3814,26583.0
2016-10-13 15:20:00,46.67,46.73,46.66,46.72,23743.0,38.3896,38.439,38.3814,38.4308,23743.0
2016-10-13 15:25:00,46.72,46.72,46.66,46.66,31918.0,38.4308,38.4308,38.3814,38.3814,31918.0
2016-10-13 15:30:00,46.66,46.69,46.62,46.69,44934.0,38.3814,38.4061,38.3485,38.4061,44934.0
2016-10-13 15:35:00,46.69,46.71,46.66,46.69,62076.0,38.4061,38.4225,38.3814,38.4061,62076.0
2016-10-13 15:40:00,46.69,46.7,46.62,46.63,44955.0,38.4061,38.4143,38.3485,38.3567,44955.0
2016-10-13 15:45:00,46.62,46.67,46.6,46.61,51185.0,38.3485,38.3896,38.332,38.3403,51185.0
2016-10-13 15:50:00,46.6,46.6,46.57,46.59,53148.0,38.332,38.332,38.3074,38.3238,53148.0
2016-10-13 15:55:00,46.59,46.59,46.51,46.54,164215.0,38.3238,38.3238,38.258,38.2827,164215.0
2016-10-14 09:30:00,46.88,47.01,46.85,46.98,43463.0,38.5624,38.6693,38.5377,38.6446,43463.0
2016-10-14 09:35:00,46.98,47.12,46.97,47.04,70267.0,38.6446,38.7598,38.6364,38.694,70267.0
2016-10-14 09:40:00,47.04,47.16,47.02,47.06,23202.0,38.694,38.7927,38.6775,38.7104,23202.0
2016-10-14 09:45:00,47.08,47.21,47.07,47.2,21209.0,38.7269,38.8338,38.7187,38.8256,21209.0
2016-10-14 09:50:00,47.2,47.23,47.14,47.18,20411.0,38.8256,38.8503,38.7762,38.8091,20411.0
2016-10-14 09:55:00,47.19,47.23,47.08,47.12,34038.0,38.8174,38.8503,38.7269,38.7598,34038.0
2016-10-14 10:00:00,47.12,47.21,47.06,47.09,60328.0,38.7598,38.8338,38.7104,38.7351,60328.0
2016-10-14 10:05:00,47.09,47.17,47.09,47.13,23261.0,38.7351,38.8009,38.7351,38.768,23261.0
2016-10-14 10:10:00,47.13,47.24,47.12,47.2,31800.0,38.768,38.8585,38.7598,38.8256,31800.0
2016-10-14 10:15:00,47.19,47.23,47.13,47.16,30713.0,38.8174,38.8503,38.768,38.7927,30713.0
2016-10-14 10:20:00,47.16,47.22,47.08,47.14,26767.0,38.7927,38.842,38.7269,38.7762,26767.0
2016-10-14 10:25:00,47.14,47.14,47.05,47.09,30521.0,38.7762,38.7762,38.7022,38.7351,30521.0
2016-10-14 10:30:00,47.1,47.18,47.09,47.16,26410.0,38.7433,38.8091,38.7351,38.7927,26410.0
2016-10-14 10:35:00,47.16,47.21,47.13,47.19,40487.0,38.7927,38.8338,38.768,38.8174,40487.0
2016-10-14 10:40:00,47.19,47.2,47.15,47.2,22168.0,38.8174,38.8256,38.7845,38.8256,22168.0
2016-10-14 10:45:00,47.2,47.26,47.17,47.17,21160.0,38.8256,38.8749,38.8009,38.8009,21160.0
2016-10-14 10:50:00,47.17,47.19,47.12,47.19,18336.0,38.8009,38.8174,38.7598,38.8174,18336.0
2016-10-14 10:55:00,47.18,47.2,47.1,47.11,27200.0,38.8091,38.8256,38.7433,38.7516,27200.0
2016-10-14 11:00:00,47.1,47.11,47.02,47.03,19825.0,38.7433,38.7516,38.6775,38.6858,19825.0
2016-10-14 11:05:00,47.03,47.04,46.96,46.98,15007.0,38.6858,38.694,38.6282,38.6446,15007.0
2016-10-14 11:10:00,46.97,46.98,46.84,46.84,20173.0,38.6364,38.6446,38.5295,38.5295,20173.0
2016-10-14 11:15:00,46.85,46.89,46.84,46.87,14583.0,38.5377,38.5706,38.5295,38.5541,14583.0
2016-10-14 11:20:00,46.87,46.95,46.82,46.93,17491.0,38.5541,38.62,38.513,38.6035,17491.0
2016-10-14 11:25:00,46.92,46.94,46.83,46.83,14977.0,38.5953,38.6117,38.5212,38.5212,14977.0
2016-10-14 11:30:00,46.82,46.83,46.75,46.82,26426.0,38.513,38.5212,38.4554,38.513,26426.0
2016-10-14 11:35:00,46.81,46.9,46.81,46.89,9231.0,38.5048,38.5788,38.5048,38.5706,9231.0
2016-10-14 11:40:00,46.88,46.94,46.87,46.93,13250.0,38.5624,38.6117,38.5541,38.6035,13250.0
2016-10-14 11:45:00,46.92,46.93,46.81,46.85,15510.0,38.5953,38.6035,38.5048,38.5377,15510.0
2016-10-14 11:50:00,46.83,46.86,46.79,46.8,15582.0,38.5212,38.5459,38.4883,38.4966,15582.0
2016-10-14 11:55:00,46.8,46.8,46.73,46.74,18090.0,38.4966,38.4966,38.439,38.4472,18090.0
2016-10-14 12:00:00,46.73,46.81,46.72,46.81,14276.0,38.439,38.5048,38.4308,38.5048,14276.0
2016-10-14 12:05:00,46.81,46.86,46.77,46.82,29144.0,38.5048,38.5459,38.4719,38.513,29144.0
2016-10-14 12:10:00,46.81,46.86,46.77,46.86,11795.0,38.5048,38.5459,38.4719,38.5459,11795.0
2016-10-14 12:15:00,46.85,46.85,46.78,46.83,11142.0,38.5377,38.5377,38.4801,38.5212,11142.0
2016-10-14 12:20:00,46.83,46.86,46.81,46.84,6000.0,38.5212,38.5459,38.5048,38.5295,6000.0
2016-10-14 12:25:00,46.85,46.91,46.84,46.9,13330.0,38.5377,38.587,38.5295,38.5788,13330.0
2016-10-14 12:30:00,46.89,46.91,46.86,46.87,11167.0,38.5706,38.587,38.5459,38.5541,11167.0
2016-10-14 12:35:00,46.87,46.93,46.86,46.91,7731.0,38.5541,38.6035,38.5459,38.587,7731.0
2016-10-14 12:40:00,46.91,46.95,46.91,46.91,8308.0,38.587,38.62,38.587,38.587,8308.0
2016-10-14 12:45:00,46.9,46.92,46.88,46.9,10801.0,38.5788,38.5953,38.5624,38.5788,10801.0
2016-10-14 12:50:00,46.9,46.96,46.9,46.96,9562.0,38.5788,38.6282,38.5788,38.6282,9562.0
2016-10-14 12:55:00,46.96,46.96,46.92,46.93,10622.0,38.6282,38.6282,38.5953,38.6035,10622.0
2016-10-14 13:00:00,46.92,46.92,46.88,46.9,17131.0,38.5953,38.5953,38.5624,38.5788,17131.0
2016-10-14 13:05:00,46.9,46.98,46.88,46.97,16022.0,38.5788,38.6446,38.5624,38.6364,16022.0
2016-10-14 13:10:00,46.96,46.96,46.9,46.94,18728.0,38.6282,38.6282,38.5788,38.6117,18728.0
2016-10-14 13:15:00,46.93,46.96,46.91,46.95,8732.0,38.6035,38.6282,38.587,38.62,8732.0
2016-10-14 13:20:00,46.94,46.99,46.93,46.93,12285.0,38.6117,38.6529,38.6035,38.6035,12285.0
2016-10-14 13:25:00,46.94,46.96,46.91,46.92,9910.0,38.6117,38.6282,38.587,38.5953,9910.0
2016-10-14 13:30:00,46.93,47.07,46.91,47.04,42270.0,38.6035,38.7187,38.587,38.694,42270.0
2016-10-14 13:35:00,47.03,47.03,46.99,47.02,17476.0,38.6858,38.6858,38.6529,38.6775,17476.0
2016-10-14 13:40:00,47.01,47.01,46.99,47.0,8256.0,38.6693,38.6693,38.6529,38.6611,8256.0
2016-10-14 13:45:00,47.0,47.02,46.95,46.97,21970.0,38.6611,38.6775,38.62,38.6364,21970.0
2016-10-14 13:50:00,46.96,46.97,46.9,46.93,14886.0,38.6282,38.6364,38.5788,38.6035,14886.0
2016-10-14 13:55:00,46.93,47.02,46.9,47.02,51196.0,38.6035,38.6775,38.5788,38.6775,51196.0
2016-10-14 14:00:00,47.01,47.02,46.95,47.02,28518.0,38.6693,38.6775,38.62,38.6775,28518.0
2016-10-14 14:05:00,47.01,47.03,46.97,47.01,18608.0,38.6693,38.6858,38.6364,38.6693,18608.0
2016-10-14 14:10:00,47.01,47.06,47.0,47.04,17015.0,38.6693,38.7104,38.6611,38.694,17015.0
2016-10-14 14:15:00,47.04,47.09,47.03,47.09,12315.0,38.694,38.7351,38.6858,38.7351,12315.0
2016-10-14 14:20:00,47.08,47.17,47.08,47.15,13441.0,38.7269,38.8009,38.7269,38.7845,13441.0
2016-10-14 14:25:00,47.15,47.21,47.13,47.19,12710.0,38.7845,38.8338,38.768,38.8174,12710.0
2016-10-14 14:30:00,47.19,47.19,47.14,47.14,8467.0,38.8174,38.8174,38.7762,38.7762,8467.0
2016-10-14 14:35:00,47.14,47.18,47.11,47.14,11685.0,38.7762,38.8091,38.7516,38.7762,11685.0
2016-10-14 14:40:00,47.13,47.14,47.09,47.09,7754.0,38.768,38.7762,38.7351,38.7351,7754.0
2016-10-14 14:45:00,47.09,47.1,47.07,47.08,8149.0,38.7351,38.7433,38.7187,38.7269,8149.0
2016-10-14 14:50:00,47.08,47.09,47.02,47.02,14531.0,38.7269,38.7351,38.6775,38.6775,14531.0
2016-10-14 14:55:00,47.02,47.04,46.97,47.0,16836.0,38.6775,38.694,38.6364,38.6611,16836.0
2016-10-14 15:00:00,47.0,47.01,46.99,47.0,12167.0,38.6611,38.6693,38.6529,38.6611,12167.0
2016-10-14 15:05:00,47.0,47.05,47.0,47.03,22620.0,38.6611,38.7022,38.6611,38.6858,22620.0
2016-10-14 15:10:00,47.02,47.04,47.01,47.03,10525.0,38.6775,38.694,38.6693,38.6858,10525.0
2016-10-14 15:15:00,47.03,47.04,47.0,47.01,19167.0,38.6858,38.694,38.6611,38.6693,19167.0
2016-10-14 15:20:00,47.01,47.06,47.01,47.04,47398.0,38.6693,38.7104,38.6693,38.694,47398.0
2016-10-14 15:25:00,47.03,47.04,47.01,47.03,18048.0,38.6858,38.694,38.6693,38.6858,18048.0
2016-10-14 15:30:00,47.02,47.07,47.01,47.03,28255.0,38.6775,38.7187,38.6693,38.6858,28255.0
2016-10-14 15:35:00,47.04,47.09,47.03,47.09,25144.0,38.694,38.7351,38.6858,38.7351,25144.0
2016-10-14 15:40:00,47.09,47.11,47.05,47.05,30274.0,38.7351,38.7516,38.7022,38.7022,30274.0
2016-10-14 15:45:00,47.04,47.05,47.0,47.02,48928.0,38.694,38.7022,38.6611,38.6775,48928.0
2016-10-14 15:50:00,47.02,47.03,46.96,46.96,62263.0,38.6775,38.6858,38.6282,38.6282,62263.0
2016-10-14 15:55:00,46.97,46.99,46.86,46.87,78595.0,38.6364,38.6529,38.5459,38.5541,78595.0
2016-10-17 09:30:00,46.96,47.17,46.92,46.97,27402.0,38.6282,38.8009,38.5953,38.6364,27402.0
2016-10-17 09:35:00,47.0,47.05,46.9,47.0,16194.0,38.6611,38.7022,38.5788,38.6611,16194.0
2016-10-17 09:40:00,46.99,47.05,46.93,46.93,11386.0,38.6529,38.7022,38.6035,38.6035,11386.0
2016-10-17 09:45:00,46.94,46.96,46.87,46.93,11527.0,38.6117,38.6282,38.5541,38.6035,11527.0
2016-10-17 09:50:00,46.93,46.98,46.9,46.9,12732.0,38.6035,38.6446,38.5788,38.5788,12732.0
2016-10-17 09:55:00,46.9,46.96,46.9,46.92,14803.0,38.5788,38.6282,38.5788,38.5953,14803.0
2016-10-17 10:00:00,46.93,47.04,46.92,47.01,19534.0,38.6035,38.694,38.5953,38.6693,19534.0
2016-10-17 10:05:00,47.0,47.08,46.98,47.05,14255.0,38.6611,38.7269,38.6446,38.7022,14255.0
2016-10-17 10:10:00,47.05,47.09,47.02,47.06,19476.0,38.7022,38.7351,38.6775,38.7104,19476.0
2016-10-17 10:15:00,47.06,47.08,47.02,47.03,15217.0,38.7104,38.7269,38.6775,38.6858,15217.0
2016-10-17 10:20:00,47.03,47.15,47.02,47.15,21288.0,38.6858,38.7845,38.6775,38.7845,21288.0
2016-10-17 10:25:00,47.15,47.18,47.14,47.16,12704.0,38.7845,38.8091,38.7762,38.7927,12704.0
2016-10-17 10:30:00,47.15,47.21,47.11,47.11,16214.0,38.7845,38.8338,38.7516,38.7516,16214.0
2016-10-17 10:35:00,47.12,47.23,47.11,47.21,16721.0,38.7598,38.8503,38.7516,38.8338,16721.0
2016-10-17 10:40:00,47.21,47.22,47.14,47.15,21070.0,38.8338,38.842,38.7762,38.7845,21070.0
2016-10-17 10:45:00,47.15,47.15,47.09,47.11,11386.0,38.7845,38.7845,38.7351,38.7516,11386.0
2016-10-17 10:50:00,47.1,47.13,47.04,47.04,18154.0,38.7433,38.768,38.694,38.694,18154.0
2016-10-17 10:55:00,47.03,47.08,47.01,47.04,9583.0,38.6858,38.7269,38.6693,38.694,9583.0
2016-10-17 11:00:00,47.05,47.06,46.99,47.05,12358.0,38.7022,38.7104,38.6529,38.7022,12358.0
2016-10-17 11:05:00,47.05,47.07,46.99,47.01,7966.0,38.7022,38.7187,38.6529,38.6693,7966.0
2016-10-17 11:10:00,46.99,47.07,46.99,47.04,17009.0,38.6529,38.7187,38.6529,38.694,17009.0
2016-10-17 11:15:00,47.03,47.1,47.02,47.08,12340.0,38.6858,38.7433,38.6775,38.7269,12340.0
2016-10-17 11:20:00,47.08,47.09,47.04,47.06,9973.0,38.7269,38.7351,38.694,38.7104,9973.0
2016-10-17 11:25:00,47.04,47.08,47.01,47.07,11946.0,38.694,38.7269,38.6693,38.7187,11946.0
2016-10-17 11:30:00,47.07,47.12,47.06,47.1,17775.0,38.7187,38.7598,38.7104,38.7433,17775.0
2016-10-17 11:35:00,47.11,47.17,47.11,47.17,14017.0,38.7516,38.8009,38.7516,38.8009,14017.0
2016-10-17 11:40:00,47.17,47.21,47.13,47.16,18935.0,38.8009,38.8338,38.768,38.7927,18935.0
2016-10-17 11:45:00,47.17,47.17,47.09,47.14,13618.0,38.8009,38.8009,38.7351,38.7762,13618.0
2016-10-17 11:50:00,47.14,47.2,47.13,47.19,15852.0,38.7762,38.8256,38.768,38.8174,15852.0
2016-10-17 11:55:00,47.19,47.22,47.18,47.22,11260.0,38.8174,38.842,38.8091,38.842,11260.0
2016-10-17 12:00:00,47.21,47.25,47.18,47.21,10345.0,38.8338,38.8667,38.8091,38.8338,10345.0
2016-10-17 12:05:00,47.22,47.28,47.21,47.26,15463.0,38.842,38.8914,38.8338,38.8749,15463.0
2016-10-17 12:10:00,47.26,47.29,47.23,47.28,15993.0,38.8749,38.8996,38.8503,38.8914,15993.0
2016-10-17 12:15:00,47.28,47.32,47.26,47.3,12980.0,38.8914,38.9243,38.8749,38.9079,12980.0
2016-10-17 12:20:00,47.3,47.32,47.25,47.26,10246.0,38.9079,38.9243,38.8667,38.8749,10246.0
2016-10-17 12:25:00,47.25,47.29,47.23,47.29,18927.0,38.8667,38.8996,38.8503,38.8996,18927.0
2016-10-17 12:30:00,47.29,47.34,47.28,47.33,9107.0,38.8996,38.9408,38.8914,38.9325,9107.0
2016-10-17 12:35:00,47.34,47.34,47.3,47.31,8997.0,38.9408,38.9408,38.9079,38.9161,8997.0
2016-10-17 12:40:00,47.31,47.35,47.29,47.33,18959.0,38.9161,38.949,38.8996,38.9325,18959.0
2016-10-17 12:45:00,47.33,47.34,47.28,47.32,11975.0,38.9325,38.9408,38.8914,38.9243,11975.0
2016-10-17 12:50:00,47.32,47.34,47.29,47.3,12708.0,38.9243,38.9408,38.8996,38.9079,12708.0
2016-10-17 12:55:00,47.29,47.35,47.27,47.28,10682.0,38.8996,38.949,38.8832,38.8914,10682.0
2016-10-17 13:00:00,47.28,47.31,47.24,47.25,13750.0,38.8914,38.9161,38.8585,38.8667,13750.0
2016-10-17 13:05:00,47.24,47.26,47.23,47.24,10530.0,38.8585,38.8749,38.8503,38.8585,10530.0
2016-10-17 13:10:00,47.24,47.28,47.23,47.26,15730.0,38.8585,38.8914,38.8503,38.8749,15730.0
2016-10-17 13:15:00,47.26,47.26,47.17,47.19,14007.0,38.8749,38.8749,38.8009,38.8174,14007.0
2016-10-17 13:20:00,47.2,47.21,47.07,47.09,27132.0,38.8256,38.8338,38.7187,38.7351,27132.0
2016-10-17 13:25:00,47.09,47.11,47.06,47.07,20484.0,38.7351,38.7516,38.7104,38.7187,20484.0
2016-10-17 13:30:00,47.06,47.07,46.97,47.02,33088.0,38.7104,38.7187,38.6364,38.6775,33088.0
2016-10-17 13:35:00,47.02,47.06,47.01,47.05,24047.0,38.6775,38.7104,38.6693,38.7022,24047.0
2016-10-17 13:40:00,47.05,47.11,47.03,47.08,29624.0,38.7022,38.7516,38.6858,38.7269,29624.0
2016-10-17 13:45:00,47.08,47.09,47.05,47.07,12563.0,38.7269,38.7351,38.7022,38.7187,12563.0
2016-10-17 13:50:00,47.06,47.06,47.01,47.02,10717.0,38.7104,38.7104,38.6693,38.6775,10717.0
2016-10-17 13:55:00,47.01,47.03,46.95,46.97,11852.0,38.6693,38.6858,38.62,38.6364,11852.0
2016-10-17 14:00:00,46.98,47.0,46.96,46.97,9759.0,38.6446,38.6611,38.6282,38.6364,9759.0
2016-10-17 14:05:00,46.97,46.97,46.93,46.95,12655.0,38.6364,38.6364,38.6035,38.62,12655.0
2016-10-17 14:10:00,46.95,46.96,46.93,46.93,12301.0,38.62,38.6282,38.6035,38.6035,12301.0
2016-10-17 14:15:00,46.93,46.97,46.91,46.95,20580.0,38.6035,38.6364,38.587,38.62,20580.0
2016-10-17 14:20:00,46.96,46.96,46.91,46.91,11566.0,38.6282,38.6282,38.587,38.587,11566.0
2016-10-17 14:25:00,46.91,46.94,46.89,46.91,15493.0,38.587,38.6117,38.5706,38.587,15493.0
2016-10-17 14:30:00,46.91,46.92,46.87,46.9,13450.0,38.587,38.5953,38.5541,38.5788,13450.0
2016-10-17 14:35:00,46.89,46.9,46.86,46.89,12203.0,38.5706,38.5788,38.5459,38.5706,12203.0
2016-10-17 14:40:00,46.89,46.93,46.88,46.91,6922.0,38.5706,38.6035,38.5624,38.587,6922.0
2016-10-17 14:45:00,46.92,46.92,46.91,46.91,4134.0,38.5953,38.5953,38.587,38.587,4134.0
2016-10-17 14:50:00,46.92,46.97,46.92,46.94,19420.0,38.5953,38.6364,38.5953,38.6117,19420.0
2016-10-17 14:55:00,46.95,46.98,46.93,46.97,17352.0,38.62,38.6446,38.6035,38.6364,17352.0
2016-10-17 15:00:00,46.97,46.98,46.94,46.98,8726.0,38.6364,38.6446,38.6117,38.6446,8726.0
2016-10-17 15:05:00,46.97,46.98,46.94,46.97,10342.0,38.6364,38.6446,38.6117,38.6364,10342.0
2016-10-17 15:10:00,46.97,46.97,46.9,46.92,15642.0,38.6364,38.6364,38.5788,38.5953,15642.0
2016-10-17 15:15:00,46.91,46.93,46.91,46.91,9234.0,38.587,38.6035,38.587,38.587,9234.0
2016-10-17 15:20:00,46.92,46.96,46.91,46.96,17807.0,38.5953,38.6282,38.587,38.6282,17807.0
2016-10-17 15:25:00,46.96,46.97,46.94,46.95,19911.0,38.6282,38.6364,38.6117,38.62,19911.0
2016-10-17 15:30:00,46.95,46.96,46.91,46.92,31917.0,38.62,38.6282,38.587,38.5953,31917.0
2016-10-17 15:35:00,46.92,46.97,46.92,46.95,24347.0,38.5953,38.6364,38.5953,38.62,24347.0
2016-10-17 15:40:00,46.94,46.95,46.9,46.9,22183.0,38.6117,38.62,38.5788,38.5788,22183.0
2016-10-17 15:45:00,46.9,46.97,46.89,46.91,39219.0,38.5788,38.6364,38.5706,38.587,39219.0
2016-10-17 15:50:00,46.92,46.92,46.81,46.82,122352.0,38.5953,38.5953,38.5048,38.513,122352.0
2016-10-17 15:55:00,46.82,46.83,46.79,46.8,199953.0,38.513,38.5212,38.4883,38.4966,199953.0
2016-10-18 09:30:00,47.38,47.46,47.2,47.24,76222.0,38.9737,39.0395,38.8256,38.8585,76222.0
2016-10-18 09:35:00,47.27,47.33,46.99,47.14,53696.0,38.8832,38.9325,38.6529,38.7762,53696.0
2016-10-18 09:40:00,47.15,47.15,47.01,47.09,45971.0,38.7845,38.7845,38.6693,38.7351,45971.0
2016-10-18 09:45:00,47.11,47.15,47.05,47.09,25203.0,38.7516,38.7845,38.7022,38.7351,25203.0
2016-10-18 09:50:00,47.09,47.1,47.01,47.05,23800.0,38.7351,38.7433,38.6693,38.7022,23800.0
2016-10-18 09:55:00,47.07,47.1,47.04,47.06,19652.0,38.7187,38.7433,38.694,38.7104,19652.0
2016-10-18 10:00:00,47.07,47.1,47.05,47.09,24713.0,38.7187,38.7433,38.7022,38.7351,24713.0
2016-10-18 10:05:00,47.08,47.16,47.08,47.16,23048.0,38.7269,38.7927,38.7269,38.7927,23048.0
2016-10-18 10:10:00,47.16,47.16,47.02,47.02,39666.0,38.7927,38.7927,38.6775,38.6775,39666.0
2016-10-18 10:15:00,47.02,47.02,46.95,46.97,16146.0,38.6775,38.6775,38.62,38.6364,16146.0
2016-10-18 10:20:00,46.97,46.98,46.85,46.88,13789.0,38.6364,38.6446,38.5377,38.5624,13789.0
2016-10-18 10:25:00,46.89,46.9,46.84,46.87,13456.0,38.5706,38.5788,38.5295,38.5541,13456.0
2016-10-18 10:30:00,46.87,46.88,46.82,46.84,15702.0,38.5541,38.5624,38.513,38.5295,15702.0
2016-10-18 10:35:00,46.84,46.87,46.76,46.76,80578.0,38.5295,38.5541,38.4637,38.4637,80578.0
2016-10-18 10:40:00,46.77,46.79,46.71,46.78,59635.0,38.4719,38.4883,38.4225,38.4801,59635.0
2016-10-18 10:45:00,46.77,46.85,46.72,46.81,146165.0,38.4719,38.5377,38.4308,38.5048,146165.0
2016-10-18 10:50:00,46.81,46.83,46.74,46.79,64008.0,38.5048,38.5212,38.4472,38.4883,64008.0
2016-10-18 10:55:00,46.79,46.86,46.78,46.85,22722.0,38.4883,38.5459,38.4801,38.5377,22722.0
2016-10-18 11:00:00,46.84,46.86,46.81,46.82,35507.0,38.5295,38.5459,38.5048,38.513,35507.0
2016-10-18 11:05:00,46.82,46.86,46.8,46.85,80840.0,38.513,38.5459,38.4966,38.5377,80840.0
2016-10-18 11:10:00,46.84,46.86,46.8,46.84,70545.0,38.5295,38.5459,38.4966,38.5295,70545.0
2016-10-18 11:15:00,46.84,46.86,46.82,46.82,10866.0,38.5295,38.5459,38.513,38.513,10866.0
2016-10-18 11:20:00,46.81,46.94,46.81,46.92,12582.0,38.5048,38.6117,38.5048,38.5953,12582.0
2016-10-18 11:25:00,46.93,46.94,46.87,46.9,10684.0,38.6035,38.6117,38.5541,38.5788,10684.0
2016-10-18 11:30:00,46.9,46.91,46.81,46.81,21599.0,38.5788,38.587,38.5048,38.5048,21599.0
2016-10-18 11:35:00,46.83,46.91,46.82,46.9,11173.0,38.5212,38.587,38.513,38.5788,11173.0
2016-10-18 11:40:00,46.9,46.91,46.88,46.9,17650.0,38.5788,38.587,38.5624,38.5788,17650.0
2016-10-18 11:45:00,46.9,46.91,46.85,46.89,19515.0,38.5788,38.587,38.5377,38.5706,19515.0
2016-10-18 11:50:00,46.89,46.91,46.84,46.9,32080.0,38.5706,38.587,38.5295,38.5788,32080.0
2016-10-18 11:55:00,46.9,46.91,46.88,46.9,30155.0,38.5788,38.587,38.5624,38.5788,30155.0
2016-10-18 12:00:00,46.9,47.0,46.88,46.98,60245.0,38.5788,38.6611,38.5624,38.6446,60245.0
2016-10-18 12:05:00,46.98,47.16,46.98,47.16,17991.0,38.6446,38.7927,38.6446,38.7927,17991.0
2016-10-18 12:10:00,47.14,47.19,47.13,47.14,27192.0,38.7762,38.8174,38.768,38.7762,27192.0
2016-10-18 12:15:00,47.14,47.16,47.12,47.15,18865.0,38.7762,38.7927,38.7598,38.7845,18865.0
2016-10-18 12:20:00,47.15,47.16,47.14,47.14,37583.0,38.7845,38.7927,38.7762,38.7762,37583.0
2016-10-18 12:25:00,47.16,47.16,47.12,47.15,34498.0,38.7927,38.7927,38.7598,38.7845,34498.0
2016-10-18 12:30:00,47.15,47.16,47.14,47.15,10807.0,38.7845,38.7927,38.7762,38.7845,10807.0
2016-10-18 12:35:00,47.15,47.16,47.12,47.14,11162.0,38.7845,38.7927,38.7598,38.7762,11162.0
2016-10-18 12:40:00,47.14,47.16,47.11,47.13,14055.0,38.7762,38.7927,38.7516,38.768,14055.0
2016-10-18 12:45:00,47.13,47.15,47.08,47.12,8494.0,38.768,38.7845,38.7269,38.7598,8494.0
2016-10-18 12:50:00,47.13,47.16,47.1,47.11,7713.0,38.768,38.7927,38.7433,38.7516,7713.0
2016-10-18 12:55:00,47.13,47.13,47.1,47.11,32430.0,38.768,38.768,38.7433,38.7516,32430.0
2016-10-18 13:00:00,47.11,47.12,47.07,47.08,22089.0,38.7516,38.7598,38.7187,38.7269,22089.0
2016-10-18 13:05:00,47.09,47.1,46.99,47.0,39682.0,38.7351,38.7433,38.6529,38.6611,39682.0
2016-10-18 13:10:00,47.02,47.11,47.01,47.1,11502.0,38.6775,38.7516,38.6693,38.7433,11502.0
2016-10-18 13:15:00,47.09,47.12,47.09,47.11,9177.0,38.7351,38.7598,38.7351,38.7516,9177.0
2016-10-18 13:20:00,47.11,47.11,47.07,47.11,12812.0,38.7516,38.7516,38.7187,38.7516,12812.0
2016-10-18 13:25:00,47.11,47.15,47.1,47.14,13487.0,38.7516,38.7845,38.7433,38.7762,13487.0
2016-10-18 13:30:00,47.13,47.16,47.11,47.11,12237.0,38.768,38.7927,38.7516,38.7516,12237.0
2016-10-18 13:35:00,47.12,47.19,47.12,47.18,10564.0,38.7598,38.8174,38.7598,38.8091,10564.0
2016-10-18 13:40:00,47.19,47.21,47.18,47.2,14582.0,38.8174,38.8338,38.8091,38.8256,14582.0
2016-10-18 13:45:00,47.21,47.21,47.17,47.21,13105.0,38.8338,38.8338,38.8009,38.8338,13105.0
2016-10-18 13:50:00,47.2,47.25,47.19,47.25,10400.0,38.8256,38.8667,38.8174,38.8667,10400.0
2016-10-18 13:55:00,47.25,47.27,47.21,47.25,18930.0,38.8667,38.8832,38.8338,38.8667,18930.0
2016-10-18 14:00:00,47.24,47.28,47.23,47.28,11162.0,38.8585,38.8914,38.8503,38.8914,11162.0
2016-10-18 14:05:00,47.27,47.3,47.24,47.24,19184.0,38.8832,38.9079,38.8585,38.8585,19184.0
2016-10-18 14:10:00,47.26,47.3,47.25,47.29,8802.0,38.8749,38.9079,38.8667,38.8996,8802.0
2016-10-18 14:15:00,47.29,47.3,47.24,47.27,20792.0,38.8996,38.9079,38.8585,38.8832,20792.0
2016-10-18 14:20:00,47.27,47.36,47.26,47.34,17023.0,38.8832,38.9572,38.8749,38.9408,17023.0
2016-10-18 14:25:00,47.35,47.38,47.33,47.38,10912.0,38.949,38.9737,38.9325,38.9737,10912.0
2016-10-18 14:30:00,47.38,47.4,47.33,47.33,17307.0,38.9737,38.9901,38.9325,38.9325,17307.0
2016-10-18 14:35:00,47.34,47.41,47.34,47.39,21212.0,38.9408,38.9983,38.9408,38.9819,21212.0
2016-10-18 14:40:00,47.39,47.41,47.36,47.38,18483.0,38.9819,38.9983,38.9572,38.9737,18483.0
2016-10-18 14:45:00,47.38,47.39,47.33,47.37,14768.0,38.9737,38.9819,38.9325,38.9654,14768.0
2016-10-18 14:50:00,47.36,47.37,47.31,47.33,39779.0,38.9572,38.9654,38.9161,38.9325,39779.0
2016-10-18 14:55:00,47.33,47.39,47.31,47.39,15258.0,38.9325,38.9819,38.9161,38.9819,15258.0
2016-10-18 15:00:00,47.4,47.4,47.34,47.35,30071.0,38.9901,38.9901,38.9408,38.949,30071.0
2016-10-18 15:05:00,47.35,47.35,47.31,47.33,19828.0,38.949,38.949,38.9161,38.9325,19828.0
2016-10-18 15:10:00,47.33,47.36,47.32,47.35,24916.0,38.9325,38.9572,38.9243,38.949,24916.0
2016-10-18 15:15:00,47.35,47.36,47.31,47.33,20348.0,38.949,38.9572,38.9161,38.9325,20348.0
2016-10-18 15:20:00,47.32,47.34,47.31,47.33,16398.0,38.9243,38.9408,38.9161,38.9325,16398.0
2016-10-18 15:25:00,47.33,47.33,47.31,47.32,13237.0,38.9325,38.9325,38.9161,38.9243,13237.0
2016-10-18 15:30:00,47.33,47.34,47.29,47.33,43830.0,38.9325,38.9408,38.8996,38.9325,43830.0
2016-10-18 15:35:00,47.33,47.34,47.3,47.34,32607.0,38.9325,38.9408,38.9079,38.9408,32607.0
2016-10-18 15:40:00,47.33,47.34,47.3,47.31,30186.0,38.9325,38.9408,38.9079,38.9161,30186.0
2016-10-18 15:45:00,47.31,47.36,47.3,47.3,67773.0,38.9161,38.9572,38.9079,38.9079,67773.0
2016-10-18 15:50:00,47.3,47.31,47.18,47.2,192546.0,38.9079,38.9161,38.8091,38.8256,192546.0
2016-10-18 15:55:00,47.19,47.22,47.14,47.16,294614.0,38.8174,38.842,38.7762,38.7927,294614.0
2016-10-19 09:30:00,47.37,47.68,47.37,47.64,77161.0,38.9654,39.2204,38.9654,39.1875,77161.0
2016-10-19 09:35:00,47.64,47.8,47.61,47.8,30364.0,39.1875,39.3191,39.1629,39.3191,30364.0
2016-10-19 09:40:00,47.81,47.83,47.48,47.57,31088.0,39.3274,39.3438,39.0559,39.1299,31088.0
2016-10-19 09:45:00,47.56,47.69,47.53,47.68,54603.0,39.1217,39.2287,39.097,39.2204,54603.0
2016-10-19 09:50:00,47.67,47.71,47.53,47.57,28307.0,39.2122,39.2451,39.097,39.1299,28307.0
2016-10-19 09:55:00,47.58,47.63,47.5,47.58,23132.0,39.1382,39.1793,39.0724,39.1382,23132.0
2016-10-19 10:00:00,47.58,47.59,47.36,47.36,28420.0,39.1382,39.1464,38.9572,38.9572,28420.0
2016-10-19 10:05:00,47.37,47.39,47.33,47.36,22702.0,38.9654,38.9819,38.9325,38.9572,22702.0
2016-10-19 10:10:00,47.35,47.41,47.29,47.4,25199.0,38.949,38.9983,38.8996,38.9901,25199.0
2016-10-19 10:15:00,47.4,47.4,47.31,47.34,17639.0,38.9901,38.9901,38.9161,38.9408,17639.0
2016-10-19 10:20:00,47.34,47.39,47.32,47.39,19487.0,38.9408,38.9819,38.9243,38.9819,19487.0
2016-10-19 10:25:00,47.39,47.46,47.39,47.46,15761.0,38.9819,39.0395,38.9819,39.0395,15761.0
2016-10-19 10:30:00,47.47,47.53,47.41,47.43,29026.0,39.0477,39.097,38.9983,39.0148,29026.0
2016-10-19 10:35:00,47.44,47.5,47.44,47.48,21154.0,39.023,39.0724,39.023,39.0559,21154.0
2016-10-19 10:40:00,47.48,47.59,47.48,47.57,28965.0,39.0559,39.1464,39.0559,39.1299,28965.0
2016-10-19 10:45:00,47.58,47.65,47.58,47.61,21499.0,39.1382,39.1958,39.1382,39.1629,21499.0
2016-10-19 10:50:00,47.62,47.65,47.59,47.63,24032.0,39.1711,39.1958,39.1464,39.1793,24032.0
2016-10-19 10:55:00,47.63,47.64,47.56,47.57,19199.0,39.1793,39.1875,39.1217,39.1299,19199.0
2016-10-19 11:00:00,47.57,47.67,47.57,47.66,18674.0,39.1299,39.2122,39.1299,39.204,18674.0
2016-10-19 11:05:00,47.66,47.78,47.65,47.78,19487.0,39.204,39.3027,39.1958,39.3027,19487.0
2016-10-19 11:10:00,47.77,47.79,47.71,47.73,33583.0,39.2945,39.3109,39.2451,39.2616,33583.0
2016-10-19 11:15:00,47.72,47.8,47.7,47.78,24732.0,39.2533,39.3191,39.2369,39.3027,24732.0
2016-10-19 11:20:00,47.78,47.8,47.7,47.71,23042.0,39.3027,39.3191,39.2369,39.2451,23042.0
2016-10-19 11:25:00,47.72,47.81,47.69,47.78,34534.0,39.2533,39.3274,39.2287,39.3027,34534.0
2016-10-19 11:30:00,47.81,47.9,47.81,47.87,21190.0,39.3274,39.4014,39.3274,39.3767,21190.0
2016-10-19 11:35:00,47.85,47.93,47.84,47.92,24085.0,39.3603,39.4261,39.352,39.4179,24085.0
2016-10-19 11:40:00,47.92,48.0,47.9,47.99,43691.0,39.4179,39.4837,39.4014,39.4754,43691.0
2016-10-19 11:45:00,48.0,48.07,47.99,48.02,23420.0,39.4837,39.5412,39.4754,39.5001,23420.0
2016-10-19 11:50:00,48.03,48.07,47.96,47.98,20494.0,39.5083,39.5412,39.4508,39.4672,20494.0
2016-10-19 11:55:00,47.99,48.14,47.98,48.14,34706.0,39.4754,39.5988,39.4672,39.5988,34706.0
2016-10-19 12:00:00,48.14,48.16,48.1,48.14,42732.0,39.5988,39.6153,39.5659,39.5988,42732.0
2016-10-19 12:05:00,48.14,48.23,48.12,48.15,38720.0,39.5988,39.6728,39.5824,39.607,38720.0
2016-10-19 12:10:00,48.14,48.16,48.08,48.12,22270.0,39.5988,39.6153,39.5495,39.5824,22270.0
2016-10-19 12:15:00,48.12,48.12,48.06,48.06,17166.0,39.5824,39.5824,39.533,39.533,17166.0
2016-10-19 12:20:00,48.06,48.12,48.05,48.12,22623.0,39.533,39.5824,39.5248,39.5824,22623.0
2016-10-19 12:25:00,48.11,48.11,48.07,48.08,12005.0,39.5741,39.5741,39.5412,39.5495,12005.0
2016-10-19 12:30:00,48.08,48.09,48.01,48.03,27695.0,39.5495,39.5577,39.4919,39.5083,27695.0
2016-10-19 12:35:00,48.03,48.03,47.97,47.98,17180.0,39.5083,39.5083,39.459,39.4672,17180.0
2016-10-19 12:40:00,47.98,48.03,47.97,48.0,17101.0,39.4672,39.5083,39.459,39.4837,17101.0
2016-10-19 12:45:00,47.99,47.99,47.92,47.95,24133.0,39.4754,39.4754,39.4179,39.4425,24133.0
2016-10-19 12:50:00,47.95,47.95,47.87,47.94,19969.0,39.4425,39.4425,39.3767,39.4343,19969.0
2016-10-19 12:55:00,47.93,47.96,47.92,47.94,12486.0,39.4261,39.4508,39.4179,39.4343,12486.0
2016-10-19 13:00:00,47.94,47.96,47.92,47.93,13494.0,39.4343,39.4508,39.4179,39.4261,13494.0
2016-10-19 13:05:00,47.93,47.98,47.9,47.98,18389.0,39.4261,39.4672,39.4014,39.4672,18389.0
2016-10-19 13:10:00,47.98,47.99,47.95,47.96,11025.0,39.4672,39.4754,39.4425,39.4508,11025.0
2016-10-19 13:15:00,47.96,48.04,47.95,48.04,18010.0,39.4508,39.5166,39.4425,39.5166,18010.0
2016-10-19 13:20:00,48.05,48.09,48.04,48.06,16012.0,39.5248,39.5577,39.5166,39.533,16012.0
2016-10-19 13:25:00,48.07,48.08,48.01,48.02,20368.0,39.5412,39.5495,39.4919,39.5001,20368.0
2016-10-19 13:30:00,48.03,48.03,47.97,47.99,19115.0,39.5083,39.5083,39.459,39.4754,19115.0
2016-10-19 13:35:00,47.99,48.04,47.96,48.04,15439.0,39.4754,39.5166,39.4508,39.5166,15439.0
2016-10-19 13:40:00,48.04,48.04,47.96,47.97,21145.0,39.5166,39.5166,39.4508,39.459,21145.0
2016-10-19 13:45:00,47.97,47.98,47.92,47.92,21323.0,39.459,39.4672,39.4179,39.4179,21323.0
2016-10-19 13:50:00,47.92,47.93,47.89,47.91,17906.0,39.4179,39.4261,39.3932,39.4096,17906.0
2016-10-19 13:55:00,47.9,47.94,47.9,47.94,14733.0,39.4014,39.4343,39.4014,39.4343,14733.0
2016-10-19 14:00:00,47.94,47.99,47.93,47.96,35086.0,39.4343,39.4754,39.4261,39.4508,35086.0
2016-10-19 14:05:00,47.96,47.97,47.88,47.91,31576.0,39.4508,39.459,39.3849,39.4096,31576.0
2016-10-19 14:10:00,47.91,47.93,47.86,47.88,25442.0,39.4096,39.4261,39.3685,39.3849,25442.0
2016-10-19 14:15:00,47.89,47.92,47.87,47.9,28715.0,39.3932,39.4179,39.3767,39.4014,28715.0
2016-10-19 14:20:00,47.9,47.95,47.85,47.85,45697.0,39.4014,39.4425,39.3603,39.3603,45697.0
2016-10-19 14:25:00,47.86,47.91,47.84,47.87,22189.0,39.3685,39.4096,39.352,39.3767,22189.0
2016-10-19 14:30:00,47.87,47.89,47.84,47.86,17256.0,39.3767,39.3932,39.352,39.3685,17256.0
2016-10-19 14:35:00,47.85,47.86,47.83,47.85,27806.0,39.3603,39.3685,39.3438,39.3603,27806.0
2016-10-19 14:40:00,47.84,47.89,47.84,47.87,23869.0,39.352,39.3932,39.352,39.3767,23869.0
2016-10-19 14:45:00,47.88,47.91,47.85,47.89,28945.0,39.3849,39.4096,39.3603,39.3932,28945.0
2016-10-19 14:50:00,47.89,47.9,47.84,47.86,17160.0,39.3932,39.4014,39.352,39.3685,17160.0
2016-10-19 14:55:00,47.87,47.92,47.86,47.88,26469.0,39.3767,39.4179,39.3685,39.3849,26469.0
2016-10-19 15:00:00,47.89,47.93,47.88,47.93,33330.0,39.3932,39.4261,39.3849,39.4261,33330.0
2016-10-19 15:05:00,47.91,47.95,47.9,47.91,56649.0,39.4096,39.4425,39.4014,39.4096,56649.0
2016-10-19 15:10:00,47.91,47.92,47.89,47.91,69568.0,39.4096,39.4179,39.3932,39.4096,69568.0
2016-10-19 15:15:00,47.91,47.92,47.88,47.9,55115.0,39.4096,39.4179,39.3849,39.4014,55115.0
2016-10-19 15:20:00,47.89,47.95,47.89,47.93,65039.0,39.3932,39.4425,39.3932,39.4261,65039.0
2016-10-19 15:25:00,47.92,47.93,47.88,47.88,48594.0,39.4179,39.4261,39.3849,39.3849,48594.0
2016-10-19 15:30:00,47.88,47.93,47.88,47.91,77268.0,39.3849,39.4261,39.3849,39.4096,77268.0
2016-10-19 15:35:00,47.91,47.96,47.89,47.94,87866.0,39.4096,39.4508,39.3932,39.4343,87866.0
2016-10-19 15:40:00,47.95,48.07,47.94,48.06,77728.0,39.4425,39.5412,39.4343,39.533,77728.0
2016-10-19 15:45:00,48.06,48.07,48.02,48.07,74041.0,39.533,39.5412,39.5001,39.5412,74041.0
2016-10-19 15:50:00,48.08,48.08,48.02,48.02,82136.0,39.5495,39.5495,39.5001,39.5001,82136.0
2016-10-19 15:55:00,48.02,48.04,47.99,48.03,173755.0,39.5001,39.5166,39.4754,39.5083,173755.0
2016-10-20 09:30:00,47.68,47.68,45.9,46.03,97802.0,39.2204,39.2204,37.7562,37.8632,97802.0
2016-10-20 09:35:00,46.08,46.23,45.58,45.58,125420.0,37.9043,38.0277,37.493,37.493,125420.0
2016-10-20 09:40:00,45.55,45.71,45.3,45.66,116057.0,37.4683,37.6,37.2627,37.5588,116057.0
2016-10-20 09:45:00,45.67,45.97,45.65,45.81,115087.0,37.5671,37.8138,37.5506,37.6822,115087.0
2016-10-20 09:50:00,45.8,46.17,45.8,46.15,97429.0,37.674,37.9783,37.674,37.9619,97429.0
2016-10-20 09:55:00,46.16,46.54,46.08,46.44,104704.0,37.9701,38.2827,37.9043,38.2004,104704.0
2016-10-20 10:00:00,46.4,46.64,46.3,46.51,69966.0,38.1675,38.365,38.0853,38.258,69966.0
2016-10-20 10:05:00,46.51,46.55,46.4,46.5,59538.0,38.258,38.2909,38.1675,38.2498,59538.0
2016-10-20 10:10:00,46.5,46.58,46.48,46.54,33935.0,38.2498,38.3156,38.2333,38.2827,33935.0
2016-10-20 10:15:00,46.52,46.64,46.48,46.62,44609.0,38.2662,38.365,38.2333,38.3485,44609.0
2016-10-20 10:20:00,46.62,46.62,46.5,46.52,41926.0,38.3485,38.3485,38.2498,38.2662,41926.0
2016-10-20 10:25:00,46.51,46.53,46.39,46.44,34253.0,38.258,38.2745,38.1593,38.2004,34253.0
2016-10-20 10:30:00,46.44,46.55,46.36,46.51,57104.0,38.2004,38.2909,38.1346,38.258,57104.0
2016-10-20 10:35:00,46.51,46.59,46.43,46.54,71809.0,38.258,38.3238,38.1922,38.2827,71809.0
2016-10-20 10:40:00,46.54,46.69,46.5,46.68,85331.0,38.2827,38.4061,38.2498,38.3979,85331.0
2016-10-20 10:45:00,46.67,46.67,46.53,46.54,93310.0,38.3896,38.3896,38.2745,38.2827,93310.0
2016-10-20 10:50:00,46.55,46.8,46.52,46.79,71394.0,38.2909,38.4966,38.2662,38.4883,71394.0
2016-10-20 10:55:00,46.79,47.27,46.73,47.27,103736.0,38.4883,38.8832,38.439,38.8832,103736.0
2016-10-20 11:00:00,47.27,47.68,47.16,47.57,132860.0,38.8832,39.2204,38.7927,39.1299,132860.0
2016-10-20 11:05:00,47.54,47.67,47.47,47.64,80840.0,39.1053,39.2122,39.0477,39.1875,80840.0
2016-10-20 11:10:00,47.64,47.68,47.33,47.54,79506.0,39.1875,39.2204,38.9325,39.1053,79506.0
2016-10-20 11:15:00,47.54,48.03,47.52,47.98,201669.0,39.1053,39.5083,39.0888,39.4672,201669.0
2016-10-20 11:20:00,47.97,48.35,47.97,48.1,132525.0,39.459,39.7716,39.459,39.5659,132525.0
2016-10-20 11:25:00,48.12,48.28,47.93,48.2,69074.0,39.5824,39.714,39.4261,39.6482,69074.0
2016-10-20 11:30:00,48.21,48.33,48.1,48.26,81706.0,39.6564,39.7551,39.5659,39.6975,81706.0
2016-10-20 11:35:00,48.25,48.84,48.23,48.83,151573.0,39.6893,40.1746,39.6728,40.1664,151573.0
2016-10-20 11:40:00,48.84,48.89,48.4,48.56,198919.0,40.1746,40.2157,39.8127,39.9443,198919.0
2016-10-20 11:45:00,48.56,48.78,48.39,48.78,65435.0,39.9443,40.1253,39.8045,40.1253,65435.0
2016-10-20 11:50:00,48.77,48.86,48.62,48.76,98856.0,40.117,40.1911,39.9937,40.1088,98856.0
2016-10-20 11:55:00,48.74,48.83,48.61,48.79,44665.0,40.0924,40.1664,39.9854,40.1335,44665.0
2016-10-20 12:00:00,48.79,48.84,48.66,48.66,52931.0,40.1335,40.1746,40.0266,40.0266,52931.0
2016-10-20 12:05:00,48.66,48.67,48.56,48.59,38657.0,40.0266,40.0348,39.9443,39.969,38657.0
2016-10-20 12:10:00,48.59,48.61,48.31,48.31,46565.0,39.969,39.9854,39.7387,39.7387,46565.0
2016-10-20 12:15:00,48.32,48.4,48.11,48.16,56537.0,39.7469,39.8127,39.5741,39.6153,56537.0
2016-10-20 12:20:00,48.17,48.26,48.14,48.21,32509.0,39.6235,39.6975,39.5988,39.6564,32509.0
2016-10-20 12:25:00,48.21,48.22,48.09,48.17,31050.0,39.6564,39.6646,39.5577,39.6235,31050.0
2016-10-20 12:30:00,48.17,48.19,48.08,48.13,29212.0,39.6235,39.6399,39.5495,39.5906,29212.0
2016-10-20 12:35:00,48.13,48.28,48.03,48.21,48996.0,39.5906,39.714,39.5083,39.6564,48996.0
2016-10-20 12:40:00,48.21,48.25,48.09,48.15,70697.0,39.6564,39.6893,39.5577,39.607,70697.0
2016-10-20 12:45:00,48.15,48.15,47.85,47.89,62516.0,39.607,39.607,39.3603,39.3932,62516.0
2016-10-20 12:50:00,47.9,47.92,47.81,47.86,33676.0,39.4014,39.4179,39.3274,39.3685,33676.0
2016-10-20 12:55:00,47.86,48.15,47.81,47.84,58548.0,39.3685,39.607,39.3274,39.352,58548.0
2016-10-20 13:00:00,47.84,48.06,47.79,48.04,47122.0,39.352,39.533,39.3109,39.5166,47122.0
2016-10-20 13:05:00,48.04,48.4,48.03,48.4,28403.0,39.5166,39.8127,39.5083,39.8127,28403.0
2016-10-20 13:10:00,48.4,48.45,48.32,48.33,35908.0,39.8127,39.8538,39.7469,39.7551,35908.0
2016-10-20 13:15:00,48.34,48.4,48.31,48.33,23494.0,39.7633,39.8127,39.7387,39.7551,23494.0
2016-10-20 13:20:00,48.33,48.4,48.32,48.36,25178.0,39.7551,39.8127,39.7469,39.7798,25178.0
2016-10-20 13:25:00,48.38,48.43,48.27,48.3,23529.0,39.7962,39.8374,39.7058,39.7304,23529.0
2016-10-20 13:30:00,48.31,48.36,48.29,48.29,21400.0,39.7387,39.7798,39.7222,39.7222,21400.0
2016-10-20 13:35:00,48.29,48.34,48.27,48.28,24383.0,39.7222,39.7633,39.7058,39.714,24383.0
2016-10-20 13:40:00,48.28,48.37,48.27,48.36,26167.0,39.714,39.788,39.7058,39.7798,26167.0
2016-10-20 13:45:00,48.37,48.37,48.17,48.18,18242.0,39.788,39.788,39.6235,39.6317,18242.0
2016-10-20 13:50:00,48.18,48.2,48.1,48.17,36649.0,39.6317,39.6482,39.5659,39.6235,36649.0
2016-10-20 13:55:00,48.15,48.34,48.1,48.34,63385.0,39.607,39.7633,39.5659,39.7633,63385.0
2016-10-20 14:00:00,48.33,48.34,48.23,48.27,28409.0,39.7551,39.7633,39.6728,39.7058,28409.0
2016-10-20 14:05:00,48.26,48.35,48.25,48.27,40414.0,39.6975,39.7716,39.6893,39.7058,40414.0
2016-10-20 14:10:00,48.26,48.29,48.24,48.29,33357.0,39.6975,39.7222,39.6811,39.7222,33357.0
2016-10-20 14:15:00,48.28,48.28,48.13,48.16,28403.0,39.714,39.714,39.5906,39.6153,28403.0
2016-10-20 14:20:00,48.17,48.18,48.0,48.03,31083.0,39.6235,39.6317,39.4837,39.5083,31083.0
2016-10-20 14:25:00,48.02,48.14,48.0,48.11,42060.0,39.5001,39.5988,39.4837,39.5741,42060.0
2016-10-20 14:30:00,48.12,48.18,48.12,48.15,29764.0,39.5824,39.6317,39.5824,39.607,29764.0
2016-10-20 14:35:00,48.15,48.17,48.1,48.11,25711.0,39.607,39.6235,39.5659,39.5741,25711.0
2016-10-20 14:40:00,48.11,48.13,48.1,48.12,20929.0,39.5741,39.5906,39.5659,39.5824,20929.0
2016-10-20 14:45:00,48.11,48.25,48.1,48.25,38116.0,39.5741,39.6893,39.5659,39.6893,38116.0
2016-10-20 14:50:00,48.25,48.26,48.17,48.26,25534.0,39.6893,39.6975,39.6235,39.6975,25534.0
2016-10-20 14:55:00,48.25,48.33,48.24,48.33,184815.0,39.6893,39.7551,39.6811,39.7551,184815.0
2016-10-20 15:00:00,48.32,48.37,48.26,48.34,47639.0,39.7469,39.788,39.6975,39.7633,47639.0
2016-10-20 15:05:00,48.33,48.54,48.32,48.54,93370.0,39.7551,39.9278,39.7469,39.9278,93370.0
2016-10-20 15:10:00,48.55,48.57,48.38,48.4,73573.0,39.9361,39.9525,39.7962,39.8127,73573.0
2016-10-20 15:15:00,48.4,48.4,48.3,48.38,39184.0,39.8127,39.8127,39.7304,39.7962,39184.0
2016-10-20 15:20:00,48.38,48.49,48.37,48.49,51862.0,39.7962,39.8867,39.788,39.8867,51862.0
2016-10-20 15:25:00,48.48,48.53,48.48,48.51,52511.0,39.8785,39.9196,39.8785,39.9032,52511.0
2016-10-20 15:30:00,48.52,48.52,48.32,48.34,55346.0,39.9114,39.9114,39.7469,39.7633,55346.0
2016-10-20 15:35:00,48.33,48.37,48.29,48.32,61870.0,39.7551,39.788,39.7222,39.7469,61870.0
2016-10-20 15:40:00,48.31,48.34,48.29,48.32,73691.0,39.7387,39.7633,39.7222,39.7469,73691.0
2016-10-20 15:45:00,48.32,48.4,48.31,48.4,99031.0,39.7469,39.8127,39.7387,39.8127,99031.0
2016-10-20 15:50:00,48.4,48.42,48.36,48.4,106684.0,39.8127,39.8291,39.7798,39.8127,106684.0
2016-10-20 15:55:00,48.4,48.43,48.36,48.37,201057.0,39.8127,39.8374,39.7798,39.788,201057.0
2016-10-21 09:30:00,47.92,48.03,47.57,47.83,137380.0,39.4179,39.5083,39.1299,39.3438,137380.0
2016-10-21 09:35:00,47.78,47.79,47.47,47.64,58111.0,39.3027,39.3109,39.0477,39.1875,58111.0
2016-10-21 09:40:00,47.65,47.68,47.41,47.65,62868.0,39.1958,39.2204,38.9983,39.1958,62868.0
2016-10-21 09:45:00,47.66,47.66,47.33,47.34,34748.0,39.204,39.204,38.9325,38.9408,34748.0
2016-10-21 09:50:00,47.33,47.54,47.31,47.44,27482.0,38.9325,39.1053,38.9161,39.023,27482.0
2016-10-21 09:55:00,47.44,47.5,47.35,47.4,57477.0,39.023,39.0724,38.949,38.9901,57477.0
2016-10-21 10:00:00,47.4,47.42,47.3,47.36,60480.0,38.9901,39.0066,38.9079,38.9572,60480.0
2016-10-21 10:05:00,47.36,47.64,47.34,47.63,60416.0,38.9572,39.1875,38.9408,39.1793,60416.0
2016-10-21 10:10:00,47.62,47.76,47.62,47.75,58132.0,39.1711,39.2862,39.1711,39.278,58132.0
2016-10-21 10:15:00,47.74,47.96,47.73,47.87,57009.0,39.2698,39.4508,39.2616,39.3767,57009.0
2016-10-21 10:20:00,47.86,47.96,47.86,47.95,88542.0,39.3685,39.4508,39.3685,39.4425,88542.0
2016-10-21 10:25:00,47.95,48.0,47.84,47.89,114834.0,39.4425,39.4837,39.352,39.3932,114834.0
2016-10-21 10:30:00,47.89,47.99,47.8,47.98,177579.0,39.3932,39.4754,39.3191,39.4672,177579.0
2016-10-21 10:35:00,47.98,48.05,47.94,48.03,70618.0,39.4672,39.5248,39.4343,39.5083,70618.0
2016-10-21 10:40:00,48.03,48.18,47.98,47.98,40484.0,39.5083,39.6317,39.4672,39.4672,40484.0
2016-10-21 10:45:00,47.98,48.1,47.98,48.09,21633.0,39.4672,39.5659,39.4672,39.5577,21633.0
2016-10-21 10:50:00,48.08,48.16,48.03,48.14,24113.0,39.5495,39.6153,39.5083,39.5988,24113.0
2016-10-21 10:55:00,48.12,48.18,48.06,48.17,30137.0,39.5824,39.6317,39.533,39.6235,30137.0
2016-10-21 11:00:00,48.16,48.21,48.07,48.12,102649.0,39.6153,39.6564,39.5412,39.5824,102649.0
2016-10-21 11:05:00,48.12,48.2,48.08,48.12,50484.0,39.5824,39.6482,39.5495,39.5824,50484.0
2016-10-21 11:10:00,48.12,48.16,48.08,48.12,42909.0,39.5824,39.6153,39.5495,39.5824,42909.0
2016-10-21 11:15:00,48.11,48.18,48.08,48.15,24851.0,39.5741,39.6317,39.5495,39.607,24851.0
2016-10-21 11:20:00,48.15,48.16,47.99,48.0,177186.0,39.607,39.6153,39.4754,39.4837,177186.0
2016-10-21 11:25:00,48.0,48.05,47.93,47.95,40328.0,39.4837,39.5248,39.4261,39.4425,40328.0
2016-10-21 11:30:00,47.95,47.96,47.78,47.81,29817.0,39.4425,39.4508,39.3027,39.3274,29817.0
2016-10-21 11:35:00,47.81,47.83,47.73,47.77,17858.0,39.3274,39.3438,39.2616,39.2945,17858.0
2016-10-21 11:40:00,47.78,47.85,47.75,47.83,34741.0,39.3027,39.3603,39.278,39.3438,34741.0
2016-10-21 11:45:00,47.82,47.89,47.82,47.88,21539.0,39.3356,39.3932,39.3356,39.3849,21539.0
2016-10-21 11:50:00,47.89,47.9,47.81,47.81,15096.0,39.3932,39.4014,39.3274,39.3274,15096.0
2016-10-21 11:55:00,47.82,47.85,47.79,47.81,19793.0,39.3356,39.3603,39.3109,39.3274,19793.0
2016-10-21 12:00:00,47.82,47.9,47.82,47.84,17695.0,39.3356,39.4014,39.3356,39.352,17695.0
2016-10-21 12:05:00,47.83,47.84,47.81,47.83,11838.0,39.3438,39.352,39.3274,39.3438,11838.0
2016-10-21 12:10:00,47.83,47.83,47.77,47.77,15305.0,39.3438,39.3438,39.2945,39.2945,15305.0
2016-10-21 12:15:00,47.77,47.82,47.76,47.8,12255.0,39.2945,39.3356,39.2862,39.3191,12255.0
2016-10-21 12:20:00,47.8,47.84,47.77,47.84,12856.0,39.3191,39.352,39.2945,39.352,12856.0
2016-10-21 12:25:00,47.84,47.88,47.81,47.83,9897.0,39.352,39.3849,39.3274,39.3438,9897.0
2016-10-21 12:30:00,47.83,47.84,47.79,47.83,8001.0,39.3438,39.352,39.3109,39.3438,8001.0
2016-10-21 12:35:00,47.82,47.86,47.81,47.84,9615.0,39.3356,39.3685,39.3274,39.352,9615.0
2016-10-21 12:40:00,47.85,47.87,47.83,47.84,9021.0,39.3603,39.3767,39.3438,39.352,9021.0
2016-10-21 12:45:00,47.85,47.85,47.75,47.8,23253.0,39.3603,39.3603,39.278,39.3191,23253.0
2016-10-21 12:50:00,47.8,47.8,47.74,47.78,9317.0,39.3191,39.3191,39.2698,39.3027,9317.0
2016-10-21 12:55:00,47.77,47.8,47.74,47.77,12297.0,39.2945,39.3191,39.2698,39.2945,12297.0
2016-10-21 13:00:00,47.79,47.79,47.72,47.76,13231.0,39.3109,39.3109,39.2533,39.2862,13231.0
2016-10-21 13:05:00,47.74,47.77,47.69,47.72,23593.0,39.2698,39.2945,39.2287,39.2533,23593.0
2016-10-21 13:10:00,47.73,47.75,47.71,47.73,9527.0,39.2616,39.278,39.2451,39.2616,9527.0
2016-10-21 13:15:00,47.73,47.77,47.68,47.71,14264.0,39.2616,39.2945,39.2204,39.2451,14264.0
2016-10-21 13:20:00,47.72,47.75,47.68,47.72,16437.0,39.2533,39.278,39.2204,39.2533,16437.0
2016-10-21 13:25:00,47.71,47.75,47.64,47.64,13546.0,39.2451,39.278,39.1875,39.1875,13546.0
2016-10-21 13:30:00,47.64,47.68,47.59,47.59,22942.0,39.1875,39.2204,39.1464,39.1464,22942.0
2016-10-21 13:35:00,47.59,47.66,47.55,47.66,16579.0,39.1464,39.204,39.1135,39.204,16579.0
2016-10-21 13:40:00,47.66,47.7,47.61,47.68,14363.0,39.204,39.2369,39.1629,39.2204,14363.0
2016-10-21 13:45:00,47.68,47.74,47.66,47.71,12604.0,39.2204,39.2698,39.204,39.2451,12604.0
2016-10-21 13:50:00,47.71,47.73,47.69,47.7,14707.0,39.2451,39.2616,39.2287,39.2369,14707.0
2016-10-21 13:55:00,47.7,47.81,47.7,47.77,21731.0,39.2369,39.3274,39.2369,39.2945,21731.0
2016-10-21 14:00:00,47.77,47.77,47.69,47.71,13275.0,39.2945,39.2945,39.2287,39.2451,13275.0
2016-10-21 14:05:00,47.71,47.73,47.68,47.68,17238.0,39.2451,39.2616,39.2204,39.2204,17238.0
2016-10-21 14:10:00,47.68,47.73,47.68,47.71,10957.0,39.2204,39.2616,39.2204,39.2451,10957.0
2016-10-21 14:15:00,47.71,47.74,47.7,47.71,8572.0,39.2451,39.2698,39.2369,39.2451,8572.0
2016-10-21 14:20:00,47.71,47.75,47.69,47.73,15382.0,39.2451,39.278,39.2287,39.2616,15382.0
2016-10-21 14:25:00,47.73,47.78,47.73,47.77,6779.0,39.2616,39.3027,39.2616,39.2945,6779.0
2016-10-21 14:30:00,47.75,47.77,47.74,47.75,20520.0,39.278,39.2945,39.2698,39.278,20520.0
2016-10-21 14:35:00,47.76,47.76,47.69,47.76,30154.0,39.2862,39.2862,39.2287,39.2862,30154.0
2016-10-21 14:40:00,47.75,47.76,47.72,47.73,12574.0,39.278,39.2862,39.2533,39.2616,12574.0
2016-10-21 14:45:00,47.72,47.73,47.62,47.63,12985.0,39.2533,39.2616,39.1711,39.1793,12985.0
2016-10-21 14:50:00,47.62,47.67,47.61,47.65,14795.0,39.1711,39.2122,39.1629,39.1958,14795.0
2016-10-21 14:55:00,47.65,47.7,47.65,47.7,7901.0,39.1958,39.2369,39.1958,39.2369,7901.0
2016-10-21 15:00:00,47.7,47.72,47.68,47.69,13737.0,39.2369,39.2533,39.2204,39.2287,13737.0
2016-10-21 15:05:00,47.7,47.7,47.64,47.65,17569.0,39.2369,39.2369,39.1875,39.1958,17569.0
2016-10-21 15:10:00,47.65,47.69,47.64,47.67,19400.0,39.1958,39.2287,39.1875,39.2122,19400.0
2016-10-21 15:15:00,47.67,47.68,47.61,47.65,18917.0,39.2122,39.2204,39.1629,39.1958,18917.0
2016-10-21 15:20:00,47.64,47.67,47.62,47.67,15882.0,39.1875,39.2122,39.1711,39.2122,15882.0
2016-10-21 15:25:00,47.66,47.71,47.65,47.7,26779.0,39.204,39.2451,39.1958,39.2369,26779.0
2016-10-21 15:30:00,47.7,47.8,47.7,47.79,114089.0,39.2369,39.3191,39.2369,39.3109,114089.0
2016-10-21 15:35:00,47.79,47.82,47.77,47.81,45581.0,39.3109,39.3356,39.2945,39.3274,45581.0
2016-10-21 15:40:00,47.81,47.87,47.81,47.85,49106.0,39.3274,39.3767,39.3274,39.3603,49106.0
2016-10-21 15:45:00,47.85,47.91,47.85,47.91,181322.0,39.3603,39.4096,39.3603,39.4096,181322.0
2016-10-21 15:50:00,47.91,47.96,47.89,47.93,138103.0,39.4096,39.4508,39.3932,39.4261,138103.0
2016-10-21 15:55:00,47.93,47.93,47.85,47.86,184947.0,39.4261,39.4261,39.3603,39.3685,184947.0
2016-10-24 09:30:00,48.31,48.32,48.11,48.21,35116.0,39.7387,39.7469,39.5741,39.6564,35116.0
2016-10-24 09:35:00,48.21,48.32,47.87,47.94,45569.0,39.6564,39.7469,39.3767,39.4343,45569.0
2016-10-24 09:40:00,47.95,48.08,47.93,48.06,11992.0,39.4425,39.5495,39.4261,39.533,11992.0
2016-10-24 09:45:00,48.07,48.12,48.04,48.09,19069.0,39.5412,39.5824,39.5166,39.5577,19069.0
2016-10-24 09:50:00,48.08,48.14,48.04,48.05,20399.0,39.5495,39.5988,39.5166,39.5248,20399.0
2016-10-24 09:55:00,48.05,48.17,48.05,48.07,29200.0,39.5248,39.6235,39.5248,39.5412,29200.0
2016-10-24 10:00:00,48.07,48.09,47.94,48.01,38112.0,39.5412,39.5577,39.4343,39.4919,38112.0
2016-10-24 10:05:00,48.02,48.04,47.9,47.92,14646.0,39.5001,39.5166,39.4014,39.4179,14646.0
2016-10-24 10:10:00,47.91,47.92,47.73,47.73,30869.0,39.4096,39.4179,39.2616,39.2616,30869.0
2016-10-24 10:15:00,47.73,47.77,47.71,47.71,14182.0,39.2616,39.2945,39.2451,39.2451,14182.0
2016-10-24 10:20:00,47.71,47.81,47.71,47.76,14885.0,39.2451,39.3274,39.2451,39.2862,14885.0
2016-10-24 10:25:00,47.77,47.8,47.7,47.75,9094.0,39.2945,39.3191,39.2369,39.278,9094.0
2016-10-24 10:30:00,47.76,47.88,47.74,47.88,12014.0,39.2862,39.3849,39.2698,39.3849,12014.0
2016-10-24 10:35:00,47.9,47.92,47.85,47.9,15280.0,39.4014,39.4179,39.3603,39.4014,15280.0
2016-10-24 10:40:00,47.91,47.91,47.78,47.79,12342.0,39.4096,39.4096,39.3027,39.3109,12342.0
2016-10-24 10:45:00,47.78,47.84,47.78,47.82,13271.0,39.3027,39.352,39.3027,39.3356,13271.0
2016-10-24 10:50:00,47.81,47.82,47.74,47.79,15327.0,39.3274,39.3356,39.2698,39.3109,15327.0
2016-10-24 10:55:00,47.78,47.87,47.78,47.86,25542.0,39.3027,39.3767,39.3027,39.3685,25542.0
2016-10-24 11:00:00,47.85,47.88,47.83,47.88,20318.0,39.3603,39.3849,39.3438,39.3849,20318.0
2016-10-24 11:05:00,47.88,47.9,47.82,47.84,16941.0,39.3849,39.4014,39.3356,39.352,16941.0
2016-10-24 11:10:00,47.84,47.85,47.82,47.83,14276.0,39.352,39.3603,39.3356,39.3438,14276.0
2016-10-24 11:15:00,47.83,47.96,47.82,47.93,42775.0,39.3438,39.4508,39.3356,39.4261,42775.0
2016-10-24 11:20:00,47.93,47.94,47.91,47.93,14659.0,39.4261,39.4343,39.4096,39.4261,14659.0
2016-10-24 11:25:00,47.93,47.93,47.83,47.83,14023.0,39.4261,39.4261,39.3438,39.3438,14023.0
2016-10-24 11:30:00,47.84,47.9,47.84,47.85,9617.0,39.352,39.4014,39.352,39.3603,9617.0
2016-10-24 11:35:00,47.85,47.89,47.82,47.88,14544.0,39.3603,39.3932,39.3356,39.3849,14544.0
2016-10-24 11:40:00,47.88,47.89,47.8,47.81,16376.0,39.3849,39.3932,39.3191,39.3274,16376.0
2016-10-24 11:45:00,47.79,47.88,47.79,47.86,20392.0,39.3109,39.3849,39.3109,39.3685,20392.0
2016-10-24 11:50:00,47.87,47.9,47.86,47.88,12778.0,39.3767,39.4014,39.3685,39.3849,12778.0
2016-10-24 11:55:00,47.89,47.9,47.86,47.88,11027.0,39.3932,39.4014,39.3685,39.3849,11027.0
2016-10-24 12:00:00,47.88,47.88,47.85,47.86,14198.0,39.3849,39.3849,39.3603,39.3685,14198.0
2016-10-24 12:05:00,47.86,47.95,47.86,47.93,15545.0,39.3685,39.4425,39.3685,39.4261,15545.0
2016-10-24 12:10:00,47.93,47.94,47.84,47.84,10366.0,39.4261,39.4343,39.352,39.352,10366.0
2016-10-24 12:15:00,47.84,47.86,47.81,47.81,11347.0,39.352,39.3685,39.3274,39.3274,11347.0
2016-10-24 12:20:00,47.82,47.83,47.77,47.79,10855.0,39.3356,39.3438,39.2945,39.3109,10855.0
2016-10-24 12:25:00,47.78,47.78,47.73,47.75,7407.0,39.3027,39.3027,39.2616,39.278,7407.0
2016-10-24 12:30:00,47.75,47.76,47.73,47.73,10283.0,39.278,39.2862,39.2616,39.2616,10283.0
2016-10-24 12:35:00,47.73,47.73,47.63,47.66,17191.0,39.2616,39.2616,39.1793,39.204,17191.0
2016-10-24 12:40:00,47.65,47.65,47.58,47.61,12785.0,39.1958,39.1958,39.1382,39.1629,12785.0
2016-10-24 12:45:00,47.61,47.64,47.59,47.64,6457.0,39.1629,39.1875,39.1464,39.1875,6457.0
2016-10-24 12:50:00,47.65,47.67,47.62,47.67,9071.0,39.1958,39.2122,39.1711,39.2122,9071.0
2016-10-24 12:55:00,47.67,47.67,47.63,47.66,9984.0,39.2122,39.2122,39.1793,39.204,9984.0
2016-10-24 13:00:00,47.66,47.71,47.66,47.69,15297.0,39.204,39.2451,39.204,39.2287,15297.0
2016-10-24 13:05:00,47.69,47.72,47.68,47.7,10032.0,39.2287,39.2533,39.2204,39.2369,10032.0
2016-10-24 13:10:00,47.69,47.69,47.64,47.66,8719.0,39.2287,39.2287,39.1875,39.204,8719.0
2016-10-24 13:15:00,47.65,47.71,47.63,47.71,6327.0,39.1958,39.2451,39.1793,39.2451,6327.0
2016-10-24 13:20:00,47.7,47.71,47.66,47.69,8328.0,39.2369,39.2451,39.204,39.2287,8328.0
2016-10-24 13:25:00,47.68,47.73,47.68,47.71,11584.0,39.2204,39.2616,39.2204,39.2451,11584.0
2016-10-24 13:30:00,47.72,47.72,47.67,47.7,9587.0,39.2533,39.2533,39.2122,39.2369,9587.0
2016-10-24 13:35:00,47.69,47.7,47.63,47.66,7185.0,39.2287,39.2369,39.1793,39.204,7185.0
2016-10-24 13:40:00,47.65,47.68,47.65,47.68,10949.0,39.1958,39.2204,39.1958,39.2204,10949.0
2016-10-24 13:45:00,47.67,47.69,47.65,47.67,10947.0,39.2122,39.2287,39.1958,39.2122,10947.0
2016-10-24 13:50:00,47.68,47.73,47.67,47.67,13796.0,39.2204,39.2616,39.2122,39.2122,13796.0
2016-10-24 13:55:00,47.67,47.72,47.64,47.65,19673.0,39.2122,39.2533,39.1875,39.1958,19673.0
2016-10-24 14:00:00,47.66,47.73,47.66,47.72,10979.0,39.204,39.2616,39.204,39.2533,10979.0
2016-10-24 14:05:00,47.71,47.78,47.69,47.77,14119.0,39.2451,39.3027,39.2287,39.2945,14119.0
2016-10-24 14:10:00,47.77,47.77,47.72,47.72,10355.0,39.2945,39.2945,39.2533,39.2533,10355.0
2016-10-24 14:15:00,47.72,47.73,47.67,47.71,10666.0,39.2533,39.2616,39.2122,39.2451,10666.0
2016-10-24 14:20:00,47.71,47.72,47.67,47.69,18334.0,39.2451,39.2533,39.2122,39.2287,18334.0
2016-10-24 14:25:00,47.69,47.74,47.68,47.73,8803.0,39.2287,39.2698,39.2204,39.2616,8803.0
2016-10-24 14:30:00,47.73,47.76,47.72,47.74,9413.0,39.2616,39.2862,39.2533,39.2698,9413.0
2016-10-24 14:35:00,47.74,47.77,47.71,47.72,10944.0,39.2698,39.2945,39.2451,39.2533,10944.0
2016-10-24 14:40:00,47.71,47.72,47.7,47.7,16081.0,39.2451,39.2533,39.2369,39.2369,16081.0
2016-10-24 14:45:00,47.71,47.71,47.68,47.7,81288.0,39.2451,39.2451,39.2204,39.2369,81288.0
2016-10-24 14:50:00,47.69,47.73,47.69,47.71,91447.0,39.2287,39.2616,39.2287,39.2451,91447.0
2016-10-24 14:55:00,47.7,47.75,47.7,47.73,14856.0,39.2369,39.278,39.2369,39.2616,14856.0
2016-10-24 15:00:00,47.73,47.77,47.73,47.76,11395.0,39.2616,39.2945,39.2616,39.2862,11395.0
2016-10-24 15:05:00,47.76,47.79,47.76,47.78,11103.0,39.2862,39.3109,39.2862,39.3027,11103.0
2016-10-24 15:10:00,47.79,47.83,47.79,47.83,10578.0,39.3109,39.3438,39.3109,39.3438,10578.0
2016-10-24 15:15:00,47.82,47.83,47.77,47.78,13840.0,39.3356,39.3438,39.2945,39.3027,13840.0
2016-10-24 15:20:00,47.77,47.79,47.77,47.79,13461.0,39.2945,39.3109,39.2945,39.3109,13461.0
2016-10-24 15:25:00,47.78,47.83,47.78,47.83,9371.0,39.3027,39.3438,39.3027,39.3438,9371.0
2016-10-24 15:30:00,47.82,47.82,47.79,47.81,28765.0,39.3356,39.3356,39.3109,39.3274,28765.0
2016-10-24 15:35:00,47.81,47.82,47.77,47.8,34015.0,39.3274,39.3356,39.2945,39.3191,34015.0
2016-10-24 15:40:00,47.79,47.8,47.73,47.76,50188.0,39.3109,39.3191,39.2616,39.2862,50188.0
2016-10-24 15:45:00,47.76,47.78,47.7,47.7,44069.0,39.2862,39.3027,39.2369,39.2369,44069.0
2016-10-24 15:50:00,47.71,47.74,47.7,47.7,54556.0,39.2451,39.2698,39.2369,39.2369,54556.0
2016-10-24 15:55:00,47.7,47.72,47.68,47.68,90350.0,39.2369,39.2533,39.2204,39.2204,90350.0
2016-10-25 09:30:00,47.97,47.97,47.73,47.85,59099.0,39.459,39.459,39.2616,39.3603,59099.0
2016-10-25 09:35:00,47.82,47.96,47.81,47.88,28195.0,39.3356,39.4508,39.3274,39.3849,28195.0
2016-10-25 09:40:00,47.84,47.96,47.66,47.68,42750.0,39.352,39.4508,39.204,39.2204,42750.0
2016-10-25 09:45:00,47.67,47.81,47.67,47.77,21762.0,39.2122,39.3274,39.2122,39.2945,21762.0
2016-10-25 09:50:00,47.76,47.93,47.7,47.93,36853.0,39.2862,39.4261,39.2369,39.4261,36853.0
2016-10-25 09:55:00,47.92,47.97,47.8,47.84,26581.0,39.4179,39.459,39.3191,39.352,26581.0
2016-10-25 10:00:00,47.83,47.93,47.82,47.82,31021.0,39.3438,39.4261,39.3356,39.3356,31021.0
2016-10-25 10:05:00,47.82,47.89,47.77,47.82,27146.0,39.3356,39.3932,39.2945,39.3356,27146.0
2016-10-25 10:10:00,47.81,47.82,47.71,47.74,41017.0,39.3274,39.3356,39.2451,39.2698,41017.0
2016-10-25 10:15:00,47.73,47.77,47.69,47.75,34900.0,39.2616,39.2945,39.2287,39.278,34900.0
2016-10-25 10:20:00,47.76,47.77,47.59,47.61,46798.0,39.2862,39.2945,39.1464,39.1629,46798.0
2016-10-25 10:25:00,47.6,47.62,47.46,47.49,31009.0,39.1546,39.1711,39.0395,39.0641,31009.0
2016-10-25 10:30:00,47.5,47.55,47.41,47.44,30179.0,39.0724,39.1135,38.9983,39.023,30179.0
2016-10-25 10:35:00,47.44,47.47,47.42,47.42,26613.0,39.023,39.0477,39.0066,39.0066,26613.0
2016-10-25 10:40:00,47.43,47.47,47.29,47.3,56645.0,39.0148,39.0477,38.8996,38.9079,56645.0
2016-10-25 10:45:00,47.3,47.45,47.3,47.41,64561.0,38.9079,39.0312,38.9079,38.9983,64561.0
2016-10-25 10:50:00,47.42,47.42,47.32,47.39,23746.0,39.0066,39.0066,38.9243,38.9819,23746.0
2016-10-25 10:55:00,47.4,47.5,47.34,47.48,27467.0,38.9901,39.0724,38.9408,39.0559,27467.0
2016-10-25 11:00:00,47.47,47.57,47.45,47.54,18082.0,39.0477,39.1299,39.0312,39.1053,18082.0
2016-10-25 11:05:00,47.56,47.62,47.56,47.62,21735.0,39.1217,39.1711,39.1217,39.1711,21735.0
2016-10-25 11:10:00,47.61,47.64,47.56,47.57,23164.0,39.1629,39.1875,39.1217,39.1299,23164.0
2016-10-25 11:15:00,47.57,47.62,47.55,47.6,20188.0,39.1299,39.1711,39.1135,39.1546,20188.0
2016-10-25 11:20:00,47.59,47.6,47.43,47.45,32481.0,39.1464,39.1546,39.0148,39.0312,32481.0
2016-10-25 11:25:00,47.45,47.53,47.43,47.53,14914.0,39.0312,39.097,39.0148,39.097,14914.0
2016-10-25 11:30:00,47.54,47.64,47.52,47.62,23335.0,39.1053,39.1875,39.0888,39.1711,23335.0
2016-10-25 11:35:00,47.61,47.66,47.59,47.6,23187.0,39.1629,39.204,39.1464,39.1546,23187.0
2016-10-25 11:40:00,47.59,47.64,47.57,47.59,28720.0,39.1464,39.1875,39.1299,39.1464,28720.0
2016-10-25 11:45:00,47.59,47.6,47.54,47.54,16768.0,39.1464,39.1546,39.1053,39.1053,16768.0
2016-10-25 11:50:00,47.54,47.55,47.52,47.54,20540.0,39.1053,39.1135,39.0888,39.1053,20540.0
2016-10-25 11:55:00,47.54,47.56,47.51,47.51,14262.0,39.1053,39.1217,39.0806,39.0806,14262.0
2016-10-25 12:00:00,47.51,47.57,47.49,47.57,28123.0,39.0806,39.1299,39.0641,39.1299,28123.0
2016-10-25 12:05:00,47.57,47.57,47.48,47.5,26121.0,39.1299,39.1299,39.0559,39.0724,26121.0
2016-10-25 12:10:00,47.49,47.54,47.49,47.51,14404.0,39.0641,39.1053,39.0641,39.0806,14404.0
2016-10-25 12:15:00,47.51,47.54,47.48,47.53,21259.0,39.0806,39.1053,39.0559,39.097,21259.0
2016-10-25 12:20:00,47.53,47.55,47.47,47.48,21429.0,39.097,39.1135,39.0477,39.0559,21429.0
2016-10-25 12:25:00,47.48,47.49,47.45,47.48,18734.0,39.0559,39.0641,39.0312,39.0559,18734.0
2016-10-25 12:30:00,47.47,47.52,47.46,47.51,14809.0,39.0477,39.0888,39.0395,39.0806,14809.0
2016-10-25 12:35:00,47.51,47.51,47.4,47.45,15897.0,39.0806,39.0806,38.9901,39.0312,15897.0
2016-10-25 12:40:00,47.45,47.46,47.41,47.45,19058.0,39.0312,39.0395,38.9983,39.0312,19058.0
2016-10-25 12:45:00,47.46,47.52,47.44,47.48,13454.0,39.0395,39.0888,39.023,39.0559,13454.0
2016-10-25 12:50:00,47.47,47.47,47.4,47.43,16837.0,39.0477,39.0477,38.9901,39.0148,16837.0
2016-10-25 12:55:00,47.42,47.42,47.37,47.41,15672.0,39.0066,39.0066,38.9654,38.9983,15672.0
2016-10-25 13:00:00,47.4,47.4,47.35,47.37,26017.0,38.9901,38.9901,38.949,38.9654,26017.0
2016-10-25 13:05:00,47.36,47.38,47.3,47.33,18282.0,38.9572,38.9737,38.9079,38.9325,18282.0
2016-10-25 13:10:00,47.33,47.34,47.26,47.29,28100.0,38.9325,38.9408,38.8749,38.8996,28100.0
2016-10-25 13:15:00,47.29,47.32,47.26,47.29,14529.0,38.8996,38.9243,38.8749,38.8996,14529.0
2016-10-25 13:20:00,47.29,47.32,47.28,47.31,12502.0,38.8996,38.9243,38.8914,38.9161,12502.0
2016-10-25 13:25:00,47.32,47.32,47.27,47.28,8601.0,38.9243,38.9243,38.8832,38.8914,8601.0
2016-10-25 13:30:00,47.29,47.3,47.26,47.3,19248.0,38.8996,38.9079,38.8749,38.9079,19248.0
2016-10-25 13:35:00,47.3,47.32,47.29,47.32,25169.0,38.9079,38.9243,38.8996,38.9243,25169.0
2016-10-25 13:40:00,47.31,47.34,47.31,47.33,9306.0,38.9161,38.9408,38.9161,38.9325,9306.0
2016-10-25 13:45:00,47.33,47.43,47.33,47.41,23349.0,38.9325,39.0148,38.9325,38.9983,23349.0
2016-10-25 13:50:00,47.41,47.43,47.38,47.39,18354.0,38.9983,39.0148,38.9737,38.9819,18354.0
2016-10-25 13:55:00,47.4,47.4,47.33,47.35,19509.0,38.9901,38.9901,38.9325,38.949,19509.0
2016-10-25 14:00:00,47.35,47.38,47.34,47.36,19887.0,38.949,38.9737,38.9408,38.9572,19887.0
2016-10-25 14:05:00,47.36,47.39,47.36,47.38,17725.0,38.9572,38.9819,38.9572,38.9737,17725.0
2016-10-25 14:10:00,47.38,47.39,47.33,47.36,18329.0,38.9737,38.9819,38.9325,38.9572,18329.0
2016-10-25 14:15:00,47.37,47.37,47.34,47.35,11500.0,38.9654,38.9654,38.9408,38.949,11500.0
2016-10-25 14:20:00,47.35,47.35,47.29,47.29,17927.0,38.949,38.949,38.8996,38.8996,17927.0
2016-10-25 14:25:00,47.29,47.3,47.26,47.27,13792.0,38.8996,38.9079,38.8749,38.8832,13792.0
2016-10-25 14:30:00,47.27,47.3,47.24,47.24,30478.0,38.8832,38.9079,38.8585,38.8585,30478.0
2016-10-25 14:35:00,47.24,47.24,47.2,47.21,16806.0,38.8585,38.8585,38.8256,38.8338,16806.0
2016-10-25 14:40:00,47.21,47.26,47.21,47.23,12412.0,38.8338,38.8749,38.8338,38.8503,12412.0
2016-10-25 14:45:00,47.23,47.25,47.23,47.23,13751.0,38.8503,38.8667,38.8503,38.8503,13751.0
2016-10-25 14:50:00,47.22,47.22,47.13,47.13,27662.0,38.842,38.842,38.768,38.768,27662.0
2016-10-25 14:55:00,47.13,47.15,47.06,47.07,60475.0,38.768,38.7845,38.7104,38.7187,60475.0
2016-10-25 15:00:00,47.07,47.1,47.05,47.07,34926.0,38.7187,38.7433,38.7022,38.7187,34926.0
2016-10-25 15:05:00,47.08,47.08,47.02,47.03,31625.0,38.7269,38.7269,38.6775,38.6858,31625.0
2016-10-25 15:10:00,47.03,47.03,46.97,46.98,44614.0,38.6858,38.6858,38.6364,38.6446,44614.0
2016-10-25 15:15:00,46.98,47.0,46.95,46.96,23557.0,38.6446,38.6611,38.62,38.6282,23557.0
2016-10-25 15:20:00,46.96,46.96,46.86,46.87,51471.0,38.6282,38.6282,38.5459,38.5541,51471.0
2016-10-25 15:25:00,46.86,46.97,46.86,46.96,30210.0,38.5459,38.6364,38.5459,38.6282,30210.0
2016-10-25 15:30:00,46.97,46.99,46.94,46.95,52754.0,38.6364,38.6529,38.6117,38.62,52754.0
2016-10-25 15:35:00,46.96,46.99,46.95,46.95,35674.0,38.6282,38.6529,38.62,38.62,35674.0
2016-10-25 15:40:00,46.95,47.0,46.94,46.96,37930.0,38.62,38.6611,38.6117,38.6282,37930.0
2016-10-25 15:45:00,46.96,47.01,46.95,47.0,52659.0,38.6282,38.6693,38.62,38.6611,52659.0
2016-10-25 15:50:00,46.99,47.0,46.96,46.98,37026.0,38.6529,38.6611,38.6282,38.6446,37026.0
2016-10-25 15:55:00,46.98,47.01,46.97,47.0,114852.0,38.6446,38.6693,38.6364,38.6611,114852.0
2016-10-26 09:30:00,46.96,46.96,46.52,46.57,47323.0,38.6282,38.6282,38.2662,38.3074,47323.0
2016-10-26 09:35:00,46.59,46.86,46.54,46.85,107076.0,38.3238,38.5459,38.2827,38.5377,107076.0
2016-10-26 09:40:00,46.86,47.18,46.86,47.18,35461.0,38.5459,38.8091,38.5459,38.8091,35461.0
2016-10-26 09:45:00,47.13,47.15,46.94,47.0,25594.0,38.768,38.7845,38.6117,38.6611,25594.0
2016-10-26 09:50:00,46.96,47.0,46.88,46.94,20066.0,38.6282,38.6611,38.5624,38.6117,20066.0
2016-10-26 09:55:00,46.93,47.01,46.9,46.91,18041.0,38.6035,38.6693,38.5788,38.587,18041.0
2016-10-26 10:00:00,46.9,47.02,46.82,46.99,21780.0,38.5788,38.6775,38.513,38.6529,21780.0
2016-10-26 10:05:00,47.01,47.1,46.92,47.08,23905.0,38.6693,38.7433,38.5953,38.7269,23905.0
2016-10-26 10:10:00,47.07,47.13,46.99,47.0,21289.0,38.7187,38.768,38.6529,38.6611,21289.0
2016-10-26 10:15:00,47.01,47.02,46.89,46.91,17625.0,38.6693,38.6775,38.5706,38.587,17625.0
2016-10-26 10:20:00,46.91,46.91,46.76,46.84,19439.0,38.587,38.587,38.4637,38.5295,19439.0
2016-10-26 10:25:00,46.83,46.85,46.77,46.85,16851.0,38.5212,38.5377,38.4719,38.5377,16851.0
2016-10-26 10:30:00,46.85,47.05,46.85,47.05,43803.0,38.5377,38.7022,38.5377,38.7022,43803.0
2016-10-26 10:35:00,47.05,47.15,47.04,47.07,23176.0,38.7022,38.7845,38.694,38.7187,23176.0
2016-10-26 10:40:00,47.08,47.11,47.0,47.0,11145.0,38.7269,38.7516,38.6611,38.6611,11145.0
2016-10-26 10:45:00,47.0,47.09,46.99,47.09,18752.0,38.6611,38.7351,38.6529,38.7351,18752.0
2016-10-26 10:50:00,47.07,47.07,46.99,47.0,7532.0,38.7187,38.7187,38.6529,38.6611,7532.0
2016-10-26 10:55:00,46.99,47.12,46.96,47.12,17985.0,38.6529,38.7598,38.6282,38.7598,17985.0
2016-10-26 11:00:00,47.11,47.15,47.08,47.14,13946.0,38.7516,38.7845,38.7269,38.7762,13946.0
2016-10-26 11:05:00,47.13,47.21,47.13,47.16,16418.0,38.768,38.8338,38.768,38.7927,16418.0
2016-10-26 11:10:00,47.15,47.23,47.11,47.2,16569.0,38.7845,38.8503,38.7516,38.8256,16569.0
2016-10-26 11:15:00,47.19,47.2,47.11,47.15,16031.0,38.8174,38.8256,38.7516,38.7845,16031.0
2016-10-26 11:20:00,47.14,47.23,47.14,47.23,18556.0,38.7762,38.8503,38.7762,38.8503,18556.0
2016-10-26 11:25:00,47.23,47.26,47.17,47.22,17693.0,38.8503,38.8749,38.8009,38.842,17693.0
2016-10-26 11:30:00,47.23,47.28,47.22,47.24,18434.0,38.8503,38.8914,38.842,38.8585,18434.0
2016-10-26 11:35:00,47.23,47.24,47.18,47.19,11869.0,38.8503,38.8585,38.8091,38.8174,11869.0
2016-10-26 11:40:00,47.19,47.19,47.1,47.13,18782.0,38.8174,38.8174,38.7433,38.768,18782.0
2016-10-26 11:45:00,47.11,47.13,47.07,47.12,18962.0,38.7516,38.768,38.7187,38.7598,18962.0
2016-10-26 11:50:00,47.12,47.19,47.1,47.19,16141.0,38.7598,38.8174,38.7433,38.8174,16141.0
2016-10-26 11:55:00,47.19,47.2,47.13,47.18,16948.0,38.8174,38.8256,38.768,38.8091,16948.0
2016-10-26 12:00:00,47.18,47.21,47.12,47.13,13643.0,38.8091,38.8338,38.7598,38.768,13643.0
2016-10-26 12:05:00,47.13,47.18,47.12,47.14,9103.0,38.768,38.8091,38.7598,38.7762,9103.0
2016-10-26 12:10:00,47.15,47.16,47.13,47.14,9558.0,38.7845,38.7927,38.768,38.7762,9558.0
2016-10-26 12:15:00,47.14,47.18,47.13,47.18,12287.0,38.7762,38.8091,38.768,38.8091,12287.0
2016-10-26 12:20:00,47.18,47.27,47.18,47.27,13290.0,38.8091,38.8832,38.8091,38.8832,13290.0
2016-10-26 12:25:00,47.27,47.29,47.24,47.26,17398.0,38.8832,38.8996,38.8585,38.8749,17398.0
2016-10-26 12:30:00,47.26,47.3,47.25,47.28,13311.0,38.8749,38.9079,38.8667,38.8914,13311.0
2016-10-26 12:35:00,47.29,47.35,47.28,47.35,13124.0,38.8996,38.949,38.8914,38.949,13124.0
2016-10-26 12:40:00,47.35,47.38,47.33,47.38,15843.0,38.949,38.9737,38.9325,38.9737,15843.0
2016-10-26 12:45:00,47.38,47.44,47.37,47.44,43587.0,38.9737,39.023,38.9654,39.023,43587.0
2016-10-26 12:50:00,47.43,47.45,47.35,47.35,14698.0,39.0148,39.0312,38.949,38.949,14698.0
2016-10-26 12:55:00,47.35,47.36,47.27,47.29,10555.0,38.949,38.9572,38.8832,38.8996,10555.0
2016-10-26 13:00:00,47.29,47.34,47.28,47.32,9647.0,38.8996,38.9408,38.8914,38.9243,9647.0
2016-10-26 13:05:00,47.3,47.3,47.23,47.23,11029.0,38.9079,38.9079,38.8503,38.8503,11029.0
2016-10-26 13:10:00,47.23,47.23,47.17,47.17,9774.0,38.8503,38.8503,38.8009,38.8009,9774.0
2016-10-26 13:15:00,47.16,47.2,47.15,47.2,11344.0,38.7927,38.8256,38.7845,38.8256,11344.0
2016-10-26 13:20:00,47.2,47.2,47.15,47.2,8196.0,38.8256,38.8256,38.7845,38.8256,8196.0
2016-10-26 13:25:00,47.2,47.2,47.18,47.2,9069.0,38.8256,38.8256,38.8091,38.8256,9069.0
2016-10-26 13:30:00,47.19,47.22,47.18,47.22,5506.0,38.8174,38.842,38.8091,38.842,5506.0
2016-10-26 13:35:00,47.23,47.24,47.21,47.23,22522.0,38.8503,38.8585,38.8338,38.8503,22522.0
2016-10-26 13:40:00,47.23,47.24,47.16,47.18,11754.0,38.8503,38.8585,38.7927,38.8091,11754.0
2016-10-26 13:45:00,47.17,47.18,47.15,47.17,7170.0,38.8009,38.8091,38.7845,38.8009,7170.0
2016-10-26 13:50:00,47.17,47.19,47.13,47.13,13214.0,38.8009,38.8174,38.768,38.768,13214.0
2016-10-26 13:55:00,47.12,47.19,47.12,47.17,9666.0,38.7598,38.8174,38.7598,38.8009,9666.0
2016-10-26 14:00:00,47.17,47.22,47.17,47.17,14046.0,38.8009,38.842,38.8009,38.8009,14046.0
2016-10-26 14:05:00,47.16,47.21,47.15,47.2,8950.0,38.7927,38.8338,38.7845,38.8256,8950.0
2016-10-26 14:10:00,47.19,47.25,47.19,47.24,13771.0,38.8174,38.8667,38.8174,38.8585,13771.0
2016-10-26 14:15:00,47.24,47.25,47.19,47.19,10442.0,38.8585,38.8667,38.8174,38.8174,10442.0
2016-10-26 14:20:00,47.19,47.22,47.18,47.18,15734.0,38.8174,38.842,38.8091,38.8091,15734.0
2016-10-26 14:25:00,47.18,47.24,47.17,47.22,13757.0,38.8091,38.8585,38.8009,38.842,13757.0
2016-10-26 14:30:00,47.21,47.23,47.19,47.23,10186.0,38.8338,38.8503,38.8174,38.8503,10186.0
2016-10-26 14:35:00,47.23,47.28,47.23,47.26,12814.0,38.8503,38.8914,38.8503,38.8749,12814.0
2016-10-26 14:40:00,47.26,47.29,47.25,47.27,16679.0,38.8749,38.8996,38.8667,38.8832,16679.0
2016-10-26 14:45:00,47.27,47.28,47.24,47.24,13765.0,38.8832,38.8914,38.8585,38.8585,13765.0
2016-10-26 14:50:00,47.23,47.29,47.22,47.28,13685.0,38.8503,38.8996,38.842,38.8914,13685.0
2016-10-26 14:55:00,47.27,47.36,47.27,47.35,13239.0,38.8832,38.9572,38.8832,38.949,13239.0
2016-10-26 15:00:00,47.35,47.35,47.31,47.32,12825.0,38.949,38.949,38.9161,38.9243,12825.0
2016-10-26 15:05:00,47.31,47.33,47.3,47.32,12864.0,38.9161,38.9325,38.9079,38.9243,12864.0
2016-10-26 15:10:00,47.32,47.33,47.31,47.31,13008.0,38.9243,38.9325,38.9161,38.9161,13008.0
2016-10-26 15:15:00,47.32,47.37,47.31,47.36,18550.0,38.9243,38.9654,38.9161,38.9572,18550.0
2016-10-26 15:20:00,47.37,47.44,47.36,47.44,17341.0,38.9654,39.023,38.9572,39.023,17341.0
2016-10-26 15:25:00,47.44,47.46,47.42,47.43,17838.0,39.023,39.0395,39.0066,39.0148,17838.0
2016-10-26 15:30:00,47.43,47.44,47.42,47.43,20269.0,39.0148,39.023,39.0066,39.0148,20269.0
2016-10-26 15:35:00,47.43,47.44,47.38,47.39,27092.0,39.0148,39.023,38.9737,38.9819,27092.0
2016-10-26 15:40:00,47.39,47.39,47.36,47.38,30839.0,38.9819,38.9819,38.9572,38.9737,30839.0
2016-10-26 15:45:00,47.38,47.38,47.32,47.33,31820.0,38.9737,38.9737,38.9243,38.9325,31820.0
2016-10-26 15:50:00,47.33,47.37,47.31,47.32,43660.0,38.9325,38.9654,38.9161,38.9243,43660.0
2016-10-26 15:55:00,47.32,47.35,47.29,47.35,112348.0,38.9243,38.949,38.8996,38.949,112348.0
2016-10-27 09:30:00,47.32,47.32,46.93,47.04,43281.0,38.9243,38.9243,38.6035,38.694,43281.0
2016-10-27 09:35:00,47.05,47.05,46.86,46.92,39250.0,38.7022,38.7022,38.5459,38.5953,39250.0
2016-10-27 09:40:00,46.87,46.97,46.77,46.88,24836.0,38.5541,38.6364,38.4719,38.5624,24836.0
2016-10-27 09:45:00,46.9,46.94,46.7,46.7,32518.0,38.5788,38.6117,38.4143,38.4143,32518.0
2016-10-27 09:50:00,46.69,46.79,46.65,46.76,21698.0,38.4061,38.4883,38.3732,38.4637,21698.0
2016-10-27 09:55:00,46.75,46.84,46.75,46.79,18464.0,38.4554,38.5295,38.4554,38.4883,18464.0
2016-10-27 10:00:00,46.81,46.84,46.64,46.64,25154.0,38.5048,38.5295,38.365,38.365,25154.0
2016-10-27 10:05:00,46.64,46.78,46.64,46.75,22212.0,38.365,38.4801,38.365,38.4554,22212.0
2016-10-27 10:10:00,46.75,46.75,46.63,46.64,23654.0,38.4554,38.4554,38.3567,38.365,23654.0
2016-10-27 10:15:00,46.64,46.84,46.61,46.75,38120.0,38.365,38.5295,38.3403,38.4554,38120.0
2016-10-27 10:20:00,46.74,46.76,46.64,46.71,26713.0,38.4472,38.4637,38.365,38.4225,26713.0
2016-10-27 10:25:00,46.7,46.76,46.66,46.75,18893.0,38.4143,38.4637,38.3814,38.4554,18893.0
2016-10-27 10:30:00,46.76,46.94,46.74,46.9,20962.0,38.4637,38.6117,38.4472,38.5788,20962.0
2016-10-27 10:35:00,46.9,46.93,46.84,46.88,23221.0,38.5788,38.6035,38.5295,38.5624,23221.0
2016-10-27 10:40:00,46.89,46.97,46.89,46.95,30865.0,38.5706,38.6364,38.5706,38.62,30865.0
2016-10-27 10:45:00,46.95,46.97,46.92,46.93,19443.0,38.62,38.6364,38.5953,38.6035,19443.0
2016-10-27 10:50:00,46.95,46.97,46.79,46.79,42714.0,38.62,38.6364,38.4883,38.4883,42714.0
2016-10-27 10:55:00,46.78,46.79,46.71,46.73,36087.0,38.4801,38.4883,38.4225,38.439,36087.0
2016-10-27 11:00:00,46.73,46.86,46.72,46.84,87823.0,38.439,38.5459,38.4308,38.5295,87823.0
2016-10-27 11:05:00,46.85,46.87,46.81,46.87,16749.0,38.5377,38.5541,38.5048,38.5541,16749.0
2016-10-27 11:10:00,46.88,46.88,46.8,46.81,16206.0,38.5624,38.5624,38.4966,38.5048,16206.0
2016-10-27 11:15:00,46.81,46.86,46.79,46.8,20088.0,38.5048,38.5459,38.4883,38.4966,20088.0
2016-10-27 11:20:00,46.8,46.82,46.78,46.8,18061.0,38.4966,38.513,38.4801,38.4966,18061.0
2016-10-27 11:25:00,46.8,46.85,46.79,46.83,21556.0,38.4966,38.5377,38.4883,38.5212,21556.0
2016-10-27 11:30:00,46.84,46.9,46.84,46.88,12992.0,38.5295,38.5788,38.5295,38.5624,12992.0
2016-10-27 11:35:00,46.88,46.89,46.76,46.82,20974.0,38.5624,38.5706,38.4637,38.513,20974.0
2016-10-27 11:40:00,46.82,46.82,46.73,46.8,12029.0,38.513,38.513,38.439,38.4966,12029.0
2016-10-27 11:45:00,46.8,46.88,46.8,46.88,15526.0,38.4966,38.5624,38.4966,38.5624,15526.0
2016-10-27 11:50:00,46.88,46.98,46.88,46.94,25698.0,38.5624,38.6446,38.5624,38.6117,25698.0
2016-10-27 11:55:00,46.95,47.15,46.95,47.1,38691.0,38.62,38.7845,38.62,38.7433,38691.0
2016-10-27 12:00:00,47.11,47.15,47.09,47.14,21244.0,38.7516,38.7845,38.7351,38.7762,21244.0
2016-10-27 12:05:00,47.14,47.17,47.09,47.09,47750.0,38.7762,38.8009,38.7351,38.7351,47750.0
2016-10-27 12:10:00,47.09,47.13,47.02,47.02,20908.0,38.7351,38.768,38.6775,38.6775,20908.0
2016-10-27 12:15:00,47.01,47.04,46.98,47.04,17518.0,38.6693,38.694,38.6446,38.694,17518.0
2016-10-27 12:20:00,47.03,47.05,46.98,46.98,15987.0,38.6858,38.7022,38.6446,38.6446,15987.0
2016-10-27 12:25:00,46.98,47.02,46.98,46.98,11435.0,38.6446,38.6775,38.6446,38.6446,11435.0
2016-10-27 12:30:00,46.98,47.04,46.98,47.0,13100.0,38.6446,38.694,38.6446,38.6611,13100.0
2016-10-27 12:35:00,46.99,46.99,46.94,46.94,13852.0,38.6529,38.6529,38.6117,38.6117,13852.0
2016-10-27 12:40:00,46.95,46.96,46.91,46.92,8974.0,38.62,38.6282,38.587,38.5953,8974.0
2016-10-27 12:45:00,46.91,46.94,46.88,46.91,15265.0,38.587,38.6117,38.5624,38.587,15265.0
2016-10-27 12:50:00,46.91,46.95,46.9,46.91,20606.0,38.587,38.62,38.5788,38.587,20606.0
2016-10-27 12:55:00,46.9,46.98,46.9,46.98,19674.0,38.5788,38.6446,38.5788,38.6446,19674.0
2016-10-27 13:00:00,46.98,46.98,46.93,46.94,36321.0,38.6446,38.6446,38.6035,38.6117,36321.0
2016-10-27 13:05:00,46.94,46.95,46.86,46.86,21196.0,38.6117,38.62,38.5459,38.5459,21196.0
2016-10-27 13:10:00,46.86,46.91,46.85,46.9,16928.0,38.5459,38.587,38.5377,38.5788,16928.0
2016-10-27 13:15:00,46.89,46.92,46.87,46.87,27902.0,38.5706,38.5953,38.5541,38.5541,27902.0
2016-10-27 13:20:00,46.88,46.88,46.79,46.8,13006.0,38.5624,38.5624,38.4883,38.4966,13006.0
2016-10-27 13:25:00,46.8,46.8,46.76,46.8,10627.0,38.4966,38.4966,38.4637,38.4966,10627.0
2016-10-27 13:30:00,46.81,46.82,46.79,46.79,9892.0,38.5048,38.513,38.4883,38.4883,9892.0
2016-10-27 13:35:00,46.8,46.81,46.75,46.81,17449.0,38.4966,38.5048,38.4554,38.5048,17449.0
2016-10-27 13:40:00,46.8,46.81,46.78,46.8,11635.0,38.4966,38.5048,38.4801,38.4966,11635.0
2016-10-27 13:45:00,46.8,46.82,46.77,46.79,11838.0,38.4966,38.513,38.4719,38.4883,11838.0
2016-10-27 13:50:00,46.8,46.83,46.79,46.81,25195.0,38.4966,38.5212,38.4883,38.5048,25195.0
2016-10-27 13:55:00,46.82,46.82,46.76,46.79,12355.0,38.513,38.513,38.4637,38.4883,12355.0
2016-10-27 14:00:00,46.79,46.85,46.79,46.84,11945.0,38.4883,38.5377,38.4883,38.5295,11945.0
2016-10-27 14:05:00,46.83,46.84,46.82,46.84,11318.0,38.5212,38.5295,38.513,38.5295,11318.0
2016-10-27 14:10:00,46.84,46.91,46.81,46.91,17707.0,38.5295,38.587,38.5048,38.587,17707.0
2016-10-27 14:15:00,46.9,46.91,46.84,46.84,11955.0,38.5788,38.587,38.5295,38.5295,11955.0
2016-10-27 14:20:00,46.83,46.88,46.83,46.87,14530.0,38.5212,38.5624,38.5212,38.5541,14530.0
2016-10-27 14:25:00,46.87,46.91,46.86,46.87,16411.0,38.5541,38.587,38.5459,38.5541,16411.0
2016-10-27 14:30:00,46.86,46.88,46.83,46.84,9380.0,38.5459,38.5624,38.5212,38.5295,9380.0
2016-10-27 14:35:00,46.83,46.85,46.8,46.83,13771.0,38.5212,38.5377,38.4966,38.5212,13771.0
2016-10-27 14:40:00,46.83,46.88,46.82,46.88,11722.0,38.5212,38.5624,38.513,38.5624,11722.0
2016-10-27 14:45:00,46.88,46.89,46.83,46.84,12486.0,38.5624,38.5706,38.5212,38.5295,12486.0
2016-10-27 14:50:00,46.85,46.86,46.83,46.83,12289.0,38.5377,38.5459,38.5212,38.5212,12289.0
2016-10-27 14:55:00,46.84,46.85,46.8,46.83,10991.0,38.5295,38.5377,38.4966,38.5212,10991.0
2016-10-27 15:00:00,46.83,46.84,46.78,46.8,25876.0,38.5212,38.5295,38.4801,38.4966,25876.0
2016-10-27 15:05:00,46.8,46.8,46.76,46.77,14541.0,38.4966,38.4966,38.4637,38.4719,14541.0
2016-10-27 15:10:00,46.77,46.8,46.72,46.73,24429.0,38.4719,38.4966,38.4308,38.439,24429.0
2016-10-27 15:15:00,46.73,46.73,46.67,46.69,22902.0,38.439,38.439,38.3896,38.4061,22902.0
2016-10-27 15:20:00,46.69,46.71,46.68,46.7,34154.0,38.4061,38.4225,38.3979,38.4143,34154.0
2016-10-27 15:25:00,46.7,46.76,46.69,46.75,14396.0,38.4143,38.4637,38.4061,38.4554,14396.0
2016-10-27 15:30:00,46.74,46.75,46.72,46.72,23501.0,38.4472,38.4554,38.4308,38.4308,23501.0
2016-10-27 15:35:00,46.72,46.73,46.66,46.66,35690.0,38.4308,38.439,38.3814,38.3814,35690.0
2016-10-27 15:40:00,46.66,46.7,46.64,46.68,67950.0,38.3814,38.4143,38.365,38.3979,67950.0
2016-10-27 15:45:00,46.67,46.68,46.63,46.65,62001.0,38.3896,38.3979,38.3567,38.3732,62001.0
2016-10-27 15:50:00,46.65,46.68,46.64,46.68,59697.0,38.3732,38.3979,38.365,38.3979,59697.0
2016-10-27 15:55:00,46.67,46.76,46.67,46.74,162384.0,38.3896,38.4637,38.3896,38.4472,162384.0
2016-10-28 09:30:00,46.75,47.03,46.64,46.96,32241.0,38.4554,38.6858,38.365,38.6282,32241.0
2016-10-28 09:35:00,46.95,46.99,46.72,46.82,32123.0,38.62,38.6529,38.4308,38.513,32123.0
2016-10-28 09:40:00,46.82,46.93,46.79,46.92,16895.0,38.513,38.6035,38.4883,38.5953,16895.0
2016-10-28 09:45:00,46.9,46.9,46.81,46.87,13489.0,38.5788,38.5788,38.5048,38.5541,13489.0
2016-10-28 09:50:00,46.85,47.01,46.84,47.01,12240.0,38.5377,38.6693,38.5295,38.6693,12240.0
2016-10-28 09:55:00,47.02,47.09,47.01,47.03,33055.0,38.6775,38.7351,38.6693,38.6858,33055.0
2016-10-28 10:00:00,47.04,47.1,46.92,46.95,41674.0,38.694,38.7433,38.5953,38.62,41674.0
2016-10-28 10:05:00,46.96,47.05,46.96,47.03,21415.0,38.6282,38.7022,38.6282,38.6858,21415.0
2016-10-28 10:10:00,47.02,47.13,46.97,47.09,26020.0,38.6775,38.768,38.6364,38.7351,26020.0
2016-10-28 10:15:00,47.1,47.25,47.1,47.23,37704.0,38.7433,38.8667,38.7433,38.8503,37704.0
2016-10-28 10:20:00,47.23,47.35,47.23,47.35,39414.0,38.8503,38.949,38.8503,38.949,39414.0
2016-10-28 10:25:00,47.36,47.53,47.36,47.49,56397.0,38.9572,39.097,38.9572,39.0641,56397.0
2016-10-28 10:30:00,47.49,47.61,47.49,47.58,41258.0,39.0641,39.1629,39.0641,39.1382,41258.0
2016-10-28 10:35:00,47.58,47.59,47.43,47.47,58093.0,39.1382,39.1464,39.0148,39.0477,58093.0
2016-10-28 10:40:00,47.46,47.5,47.45,47.48,23983.0,39.0395,39.0724,39.0312,39.0559,23983.0
2016-10-28 10:45:00,47.47,47.61,47.47,47.6,14800.0,39.0477,39.1629,39.0477,39.1546,14800.0
2016-10-28 10:50:00,47.6,47.6,47.52,47.53,13228.0,39.1546,39.1546,39.0888,39.097,13228.0
2016-10-28 10:55:00,47.53,47.57,47.52,47.57,7821.0,39.097,39.1299,39.0888,39.1299,7821.0
2016-10-28 11:00:00,47.57,47.63,47.56,47.63,18269.0,39.1299,39.1793,39.1217,39.1793,18269.0
2016-10-28 11:05:00,47.64,47.65,47.61,47.62,14641.0,39.1875,39.1958,39.1629,39.1711,14641.0
2016-10-28 11:10:00,47.61,47.72,47.61,47.69,44751.0,39.1629,39.2533,39.1629,39.2287,44751.0
2016-10-28 11:15:00,47.69,47.7,47.63,47.65,39860.0,39.2287,39.2369,39.1793,39.1958,39860.0
2016-10-28 11:20:00,47.65,47.7,47.63,47.69,12266.0,39.1958,39.2369,39.1793,39.2287,12266.0
2016-10-28 11:25:00,47.7,47.82,47.67,47.8,26276.0,39.2369,39.3356,39.2122,39.3191,26276.0
2016-10-28 11:30:00,47.81,47.86,47.78,47.83,21518.0,39.3274,39.3685,39.3027,39.3438,21518.0
2016-10-28 11:35:00,47.82,47.82,47.74,47.75,18211.0,39.3356,39.3356,39.2698,39.278,18211.0
2016-10-28 11:40:00,47.75,47.78,47.72,47.78,18354.0,39.278,39.3027,39.2533,39.3027,18354.0
2016-10-28 11:45:00,47.77,47.78,47.75,47.76,10951.0,39.2945,39.3027,39.278,39.2862,10951.0
2016-10-28 11:50:00,47.77,47.88,47.76,47.87,19313.0,39.2945,39.3849,39.2862,39.3767,19313.0
2016-10-28 11:55:00,47.86,47.99,47.8,47.96,100659.0,39.3685,39.4754,39.3191,39.4508,100659.0
2016-10-28 12:00:00,47.97,48.14,47.9,48.12,184010.0,39.459,39.5988,39.4014,39.5824,184010.0
2016-10-28 12:05:00,48.12,48.24,48.11,48.13,44144.0,39.5824,39.6811,39.5741,39.5906,44144.0
2016-10-28 12:10:00,48.12,48.22,48.1,48.19,43999.0,39.5824,39.6646,39.5659,39.6399,43999.0
2016-10-28 12:15:00,48.19,48.29,48.18,48.27,55870.0,39.6399,39.7222,39.6317,39.7058,55870.0
2016-10-28 12:20:00,48.27,48.3,48.17,48.17,20762.0,39.7058,39.7304,39.6235,39.6235,20762.0
2016-10-28 12:25:00,48.17,48.18,48.09,48.09,16243.0,39.6235,39.6317,39.5577,39.5577,16243.0
2016-10-28 12:30:00,48.09,48.11,48.09,48.1,10698.0,39.5577,39.5741,39.5577,39.5659,10698.0
2016-10-28 12:35:00,48.09,48.11,48.07,48.07,22129.0,39.5577,39.5741,39.5412,39.5412,22129.0
2016-10-28 12:40:00,48.07,48.1,48.03,48.04,18487.0,39.5412,39.5659,39.5083,39.5166,18487.0
2016-10-28 12:45:00,48.04,48.06,47.9,47.91,23392.0,39.5166,39.533,39.4014,39.4096,23392.0
2016-10-28 12:50:00,47.91,47.98,47.9,47.93,29993.0,39.4096,39.4672,39.4014,39.4261,29993.0
2016-10-28 12:55:00,47.93,47.93,47.9,47.9,8356.0,39.4261,39.4261,39.4014,39.4014,8356.0
2016-10-28 13:00:00,47.91,47.97,47.72,47.73,31482.0,39.4096,39.459,39.2533,39.2616,31482.0
2016-10-28 13:05:00,47.73,47.77,47.59,47.6,47369.0,39.2616,39.2945,39.1464,39.1546,47369.0
2016-10-28 13:10:00,47.62,47.74,47.57,47.72,18854.0,39.1711,39.2698,39.1299,39.2533,18854.0
2016-10-28 13:15:00,47.73,47.77,47.69,47.73,22240.0,39.2616,39.2945,39.2287,39.2616,22240.0
2016-10-28 13:20:00,47.73,47.82,47.67,47.69,17166.0,39.2616,39.3356,39.2122,39.2287,17166.0
2016-10-28 13:25:00,47.68,47.73,47.67,47.71,8993.0,39.2204,39.2616,39.2122,39.2451,8993.0
2016-10-28 13:30:00,47.69,47.69,47.58,47.63,20912.0,39.2287,39.2287,39.1382,39.1793,20912.0
2016-10-28 13:35:00,47.62,47.62,47.5,47.58,15268.0,39.1711,39.1711,39.0724,39.1382,15268.0
2016-10-28 13:40:00,47.58,47.6,47.51,47.53,13969.0,39.1382,39.1546,39.0806,39.097,13969.0
2016-10-28 13:45:00,47.53,47.54,47.51,47.54,10355.0,39.097,39.1053,39.0806,39.1053,10355.0
2016-10-28 13:50:00,47.53,47.56,47.48,47.48,12493.0,39.097,39.1217,39.0559,39.0559,12493.0
2016-10-28 13:55:00,47.48,47.5,47.4,47.41,10449.0,39.0559,39.0724,38.9901,38.9983,10449.0
2016-10-28 14:00:00,47.43,47.49,47.4,47.4,12524.0,39.0148,39.0641,38.9901,38.9901,12524.0
2016-10-28 14:05:00,47.41,47.44,47.34,47.37,23858.0,38.9983,39.023,38.9408,38.9654,23858.0
2016-10-28 14:10:00,47.38,47.42,47.29,47.32,26843.0,38.9737,39.0066,38.8996,38.9243,26843.0
2016-10-28 14:15:00,47.33,47.41,47.29,47.39,37299.0,38.9325,38.9983,38.8996,38.9819,37299.0
2016-10-28 14:20:00,47.36,47.47,47.36,47.47,15214.0,38.9572,39.0477,38.9572,39.0477,15214.0
2016-10-28 14:25:00,47.47,47.47,47.39,47.41,21300.0,39.0477,39.0477,38.9819,38.9983,21300.0
2016-10-28 14:30:00,47.41,47.57,47.4,47.54,19266.0,38.9983,39.1299,38.9901,39.1053,19266.0
2016-10-28 14:35:00,47.53,47.54,47.48,47.49,18477.0,39.097,39.1053,39.0559,39.0641,18477.0
2016-10-28 14:40:00,47.5,47.51,47.37,47.41,26401.0,39.0724,39.0806,38.9654,38.9983,26401.0
2016-10-28 14:45:00,47.42,47.43,47.39,47.41,21569.0,39.0066,39.0148,38.9819,38.9983,21569.0
2016-10-28 14:50:00,47.41,47.52,47.4,47.52,19512.0,38.9983,39.0888,38.9901,39.0888,19512.0
2016-10-28 14:55:00,47.52,47.64,47.52,47.62,15305.0,39.0888,39.1875,39.0888,39.1711,15305.0
2016-10-28 15:00:00,47.62,47.63,47.58,47.58,17459.0,39.1711,39.1793,39.1382,39.1382,17459.0
2016-10-28 15:05:00,47.58,47.6,47.56,47.58,12112.0,39.1382,39.1546,39.1217,39.1382,12112.0
2016-10-28 15:10:00,47.58,47.58,47.53,47.57,16380.0,39.1382,39.1382,39.097,39.1299,16380.0
2016-10-28 15:15:00,47.56,47.56,47.51,47.55,21212.0,39.1217,39.1217,39.0806,39.1135,21212.0
2016-10-28 15:20:00,47.55,47.64,47.55,47.63,20838.0,39.1135,39.1875,39.1135,39.1793,20838.0
2016-10-28 15:25:00,47.65,47.76,47.65,47.7,24207.0,39.1958,39.2862,39.1958,39.2369,24207.0
2016-10-28 15:30:00,47.69,47.71,47.66,47.68,35183.0,39.2287,39.2451,39.204,39.2204,35183.0
2016-10-28 15:35:00,47.67,47.7,47.56,47.58,37117.0,39.2122,39.2369,39.1217,39.1382,37117.0
2016-10-28 15:40:00,47.58,47.63,47.56,47.62,77064.0,39.1382,39.1793,39.1217,39.1711,77064.0
2016-10-28 15:45:00,47.62,47.66,47.56,47.65,39396.0,39.1711,39.204,39.1217,39.1958,39396.0
2016-10-28 15:50:00,47.65,47.68,47.59,47.59,66994.0,39.1958,39.2204,39.1464,39.1464,66994.0
2016-10-28 15:55:00,47.6,47.66,47.58,47.61,108566.0,39.1546,39.204,39.1382,39.1629,108566.0
2016-10-31 09:30:00,47.87,47.99,47.68,47.85,34091.0,39.3767,39.4754,39.2204,39.3603,34091.0
2016-10-31 09:35:00,47.8,48.09,47.8,47.85,28649.0,39.3191,39.5577,39.3191,39.3603,28649.0
2016-10-31 09:40:00,47.84,47.99,47.81,47.86,15090.0,39.352,39.4754,39.3274,39.3685,15090.0
2016-10-31 09:45:00,47.81,48.03,47.8,48.0,19132.0,39.3274,39.5083,39.3191,39.4837,19132.0
2016-10-31 09:50:00,47.99,48.07,47.95,48.01,15261.0,39.4754,39.5412,39.4425,39.4919,15261.0
2016-10-31 09:55:00,48.03,48.1,47.99,47.99,16896.0,39.5083,39.5659,39.4754,39.4754,16896.0
2016-10-31 10:00:00,47.99,48.03,47.95,47.96,16221.0,39.4754,39.5083,39.4425,39.4508,16221.0
2016-10-31 10:05:00,47.94,48.03,47.94,48.03,15602.0,39.4343,39.5083,39.4343,39.5083,15602.0
2016-10-31 10:10:00,48.02,48.1,48.0,48.04,15349.0,39.5001,39.5659,39.4837,39.5166,15349.0
2016-10-31 10:15:00,48.04,48.19,48.03,48.15,25404.0,39.5166,39.6399,39.5083,39.607,25404.0
2016-10-31 10:20:00,48.15,48.22,48.1,48.15,18874.0,39.607,39.6646,39.5659,39.607,18874.0
2016-10-31 10:25:00,48.14,48.2,48.13,48.15,14034.0,39.5988,39.6482,39.5906,39.607,14034.0
2016-10-31 10:30:00,48.14,48.14,47.98,47.99,19135.0,39.5988,39.5988,39.4672,39.4754,19135.0
2016-10-31 10:35:00,47.98,47.98,47.91,47.91,18407.0,39.4672,39.4672,39.4096,39.4096,18407.0
2016-10-31 10:40:00,47.9,47.91,47.86,47.91,12669.0,39.4014,39.4096,39.3685,39.4096,12669.0
2016-10-31 10:45:00,47.92,48.0,47.9,47.98,25846.0,39.4179,39.4837,39.4014,39.4672,25846.0
2016-10-31 10:50:00,47.98,47.99,47.91,47.99,17642.0,39.4672,39.4754,39.4096,39.4754,17642.0
2016-10-31 10:55:00,47.99,48.05,47.88,47.91,18691.0,39.4754,39.5248,39.3849,39.4096,18691.0
2016-10-31 11:00:00,47.91,47.95,47.88,47.94,18538.0,39.4096,39.4425,39.3849,39.4343,18538.0
2016-10-31 11:05:00,47.95,48.04,47.94,48.04,21275.0,39.4425,39.5166,39.4343,39.5166,21275.0
2016-10-31 11:10:00,48.03,48.08,47.99,48.01,27269.0,39.5083,39.5495,39.4754,39.4919,27269.0
2016-10-31 11:15:00,48.01,48.15,48.0,48.15,23650.0,39.4919,39.607,39.4837,39.607,23650.0
2016-10-31 11:20:00,48.15,48.25,48.14,48.24,18903.0,39.607,39.6893,39.5988,39.6811,18903.0
2016-10-31 11:25:00,48.24,48.24,48.16,48.21,16478.0,39.6811,39.6811,39.6153,39.6564,16478.0
2016-10-31 11:30:00,48.22,48.27,48.17,48.17,18561.0,39.6646,39.7058,39.6235,39.6235,18561.0
2016-10-31 11:35:00,48.17,48.18,48.11,48.12,10084.0,39.6235,39.6317,39.5741,39.5824,10084.0
2016-10-31 11:40:00,48.11,48.11,48.05,48.09,9740.0,39.5741,39.5741,39.5248,39.5577,9740.0
2016-10-31 11:45:00,48.1,48.1,48.0,48.04,16693.0,39.5659,39.5659,39.4837,39.5166,16693.0
2016-10-31 11:50:00,48.04,48.1,48.0,48.1,20562.0,39.5166,39.5659,39.4837,39.5659,20562.0
2016-10-31 11:55:00,48.1,48.25,48.1,48.22,19169.0,39.5659,39.6893,39.5659,39.6646,19169.0
2016-10-31 12:00:00,48.22,48.23,48.19,48.21,11478.0,39.6646,39.6728,39.6399,39.6564,11478.0
2016-10-31 12:05:00,48.22,48.27,48.19,48.25,20125.0,39.6646,39.7058,39.6399,39.6893,20125.0
2016-10-31 12:10:00,48.24,48.3,48.24,48.27,18817.0,39.6811,39.7304,39.6811,39.7058,18817.0
2016-10-31 12:15:00,48.27,48.38,48.27,48.36,25117.0,39.7058,39.7962,39.7058,39.7798,25117.0
2016-10-31 12:20:00,48.37,48.48,48.36,48.4,35172.0,39.788,39.8785,39.7798,39.8127,35172.0
2016-10-31 12:25:00,48.41,48.47,48.4,48.44,18169.0,39.8209,39.8703,39.8127,39.8456,18169.0
2016-10-31 12:30:00,48.44,48.46,48.41,48.46,27653.0,39.8456,39.862,39.8209,39.862,27653.0
2016-10-31 12:35:00,48.46,48.49,48.44,48.48,27219.0,39.862,39.8867,39.8456,39.8785,27219.0
2016-10-31 12:40:00,48.48,48.51,48.43,48.48,21890.0,39.8785,39.9032,39.8374,39.8785,21890.0
2016-10-31 12:45:00,48.47,48.5,48.44,48.47,11294.0,39.8703,39.8949,39.8456,39.8703,11294.0
2016-10-31 12:50:00,48.47,48.48,48.42,48.43,11039.0,39.8703,39.8785,39.8291,39.8374,11039.0
2016-10-31 12:55:00,48.43,48.45,48.39,48.39,16534.0,39.8374,39.8538,39.8045,39.8045,16534.0
2016-10-31 13:00:00,48.38,48.39,48.37,48.37,11706.0,39.7962,39.8045,39.788,39.788,11706.0
2016-10-31 13:05:00,48.36,48.38,48.34,48.35,21176.0,39.7798,39.7962,39.7633,39.7716,21176.0
2016-10-31 13:10:00,48.34,48.4,48.31,48.39,22656.0,39.7633,39.8127,39.7387,39.8045,22656.0
2016-10-31 13:15:00,48.38,48.42,48.36,48.4,20945.0,39.7962,39.8291,39.7798,39.8127,20945.0
2016-10-31 13:20:00,48.41,48.44,48.38,48.41,27073.0,39.8209,39.8456,39.7962,39.8209,27073.0
2016-10-31 13:25:00,48.4,48.46,48.4,48.45,18435.0,39.8127,39.862,39.8127,39.8538,18435.0
2016-10-31 13:30:00,48.44,48.49,48.4,48.47,25513.0,39.8456,39.8867,39.8127,39.8703,25513.0
2016-10-31 13:35:00,48.46,48.49,48.42,48.48,15839.0,39.862,39.8867,39.8291,39.8785,15839.0
2016-10-31 13:40:00,48.48,48.53,48.48,48.51,19947.0,39.8785,39.9196,39.8785,39.9032,19947.0
2016-10-31 13:45:00,48.52,48.6,48.5,48.59,27676.0,39.9114,39.9772,39.8949,39.969,27676.0
2016-10-31 13:50:00,48.59,48.59,48.54,48.57,23505.0,39.969,39.969,39.9278,39.9525,23505.0
2016-10-31 13:55:00,48.56,48.58,48.54,48.55,16424.0,39.9443,39.9608,39.9278,39.9361,16424.0
2016-10-31 14:00:00,48.55,48.65,48.54,48.65,38412.0,39.9361,40.0183,39.9278,40.0183,38412.0
2016-10-31 14:05:00,48.64,48.65,48.6,48.62,22797.0,40.0101,40.0183,39.9772,39.9937,22797.0
2016-10-31 14:10:00,48.62,48.63,48.52,48.57,35850.0,39.9937,40.0019,39.9114,39.9525,35850.0
2016-10-31 14:15:00,48.56,48.62,48.51,48.52,29660.0,39.9443,39.9937,39.9032,39.9114,29660.0
2016-10-31 14:20:00,48.52,48.54,48.49,48.5,22783.0,39.9114,39.9278,39.8867,39.8949,22783.0
2016-10-31 14:25:00,48.5,48.56,48.5,48.54,28954.0,39.8949,39.9443,39.8949,39.9278,28954.0
2016-10-31 14:30:00,48.54,48.61,48.53,48.61,29008.0,39.9278,39.9854,39.9196,39.9854,29008.0
2016-10-31 14:35:00,48.61,48.63,48.59,48.61,24257.0,39.9854,40.0019,39.969,39.9854,24257.0
2016-10-31 14:40:00,48.62,48.63,48.55,48.61,24212.0,39.9937,40.0019,39.9361,39.9854,24212.0
2016-10-31 14:45:00,48.61,48.64,48.59,48.63,27051.0,39.9854,40.0101,39.969,40.0019,27051.0
2016-10-31 14:50:00,48.62,48.65,48.59,48.61,25618.0,39.9937,40.0183,39.969,39.9854,25618.0
2016-10-31 14:55:00,48.62,48.66,48.61,48.66,29043.0,39.9937,40.0266,39.9854,40.0266,29043.0
2016-10-31 15:00:00,48.65,48.69,48.63,48.68,40794.0,40.0183,40.0512,40.0019,40.043,40794.0
2016-10-31 15:05:00,48.68,48.71,48.66,48.68,33037.0,40.043,40.0677,40.0266,40.043,33037.0
2016-10-31 15:10:00,48.69,48.72,48.67,48.71,32091.0,40.0512,40.0759,40.0348,40.0677,32091.0
2016-10-31 15:15:00,48.71,48.74,48.68,48.68,40922.0,40.0677,40.0924,40.043,40.043,40922.0
2016-10-31 15:20:00,48.69,48.74,48.67,48.73,30106.0,40.0512,40.0924,40.0348,40.0841,30106.0
2016-10-31 15:25:00,48.73,48.77,48.71,48.76,36887.0,40.0841,40.117,40.0677,40.1088,36887.0
2016-10-31 15:30:00,48.76,48.86,48.75,48.86,67279.0,40.1088,40.1911,40.1006,40.1911,67279.0
2016-10-31 15:35:00,48.85,48.89,48.84,48.87,57100.0,40.1828,40.2157,40.1746,40.1993,57100.0
2016-10-31 15:40:00,48.87,48.87,48.8,48.87,70267.0,40.1993,40.1993,40.1417,40.1993,70267.0
2016-10-31 15:45:00,48.86,48.91,48.84,48.9,87560.0,40.1911,40.2322,40.1746,40.224,87560.0
2016-10-31 15:50:00,48.89,48.91,48.85,48.91,133145.0,40.2157,40.2322,40.1828,40.2322,133145.0
2016-10-31 15:55:00,48.91,48.95,48.84,48.85,228764.0,40.2322,40.2651,40.1746,40.1828,228764.0
2016-11-01 09:30:00,49.14,49.29,49.09,49.21,49625.0,40.4214,40.5448,40.3803,40.479,49625.0
2016-11-01 09:35:00,49.21,49.21,49.04,49.14,48764.0,40.479,40.479,40.3391,40.4214,48764.0
2016-11-01 09:40:00,49.14,49.17,49.0,49.11,44099.0,40.4214,40.4461,40.3062,40.3967,44099.0
2016-11-01 09:45:00,49.11,49.16,48.92,48.99,39006.0,40.3967,40.4378,40.2404,40.298,39006.0
2016-11-01 09:50:00,49.0,49.1,48.99,49.03,48870.0,40.3062,40.3885,40.298,40.3309,48870.0
2016-11-01 09:55:00,49.04,49.12,48.91,48.91,34184.0,40.3391,40.4049,40.2322,40.2322,34184.0
2016-11-01 10:00:00,48.94,48.99,48.85,48.9,30511.0,40.2569,40.298,40.1828,40.224,30511.0
2016-11-01 10:05:00,48.9,48.92,48.8,48.84,36540.0,40.224,40.2404,40.1417,40.1746,36540.0
2016-11-01 10:10:00,48.84,49.0,48.83,48.91,57492.0,40.1746,40.3062,40.1664,40.2322,57492.0
2016-11-01 10:15:00,48.91,49.02,48.9,48.91,22821.0,40.2322,40.3227,40.224,40.2322,22821.0
2016-11-01 10:20:00,48.9,49.0,48.9,48.93,26069.0,40.224,40.3062,40.224,40.2487,26069.0
2016-11-01 10:25:00,48.93,48.96,48.85,48.86,32393.0,40.2487,40.2733,40.1828,40.1911,32393.0
2016-11-01 10:30:00,48.86,48.9,48.81,48.84,37258.0,40.1911,40.224,40.1499,40.1746,37258.0
2016-11-01 10:35:00,48.85,48.92,48.79,48.81,36538.0,40.1828,40.2404,40.1335,40.1499,36538.0
2016-11-01 10:40:00,48.8,48.87,48.78,48.78,33808.0,40.1417,40.1993,40.1253,40.1253,33808.0
2016-11-01 10:45:00,48.78,48.79,48.75,48.75,18652.0,40.1253,40.1335,40.1006,40.1006,18652.0
2016-11-01 10:50:00,48.73,48.79,48.64,48.76,31233.0,40.0841,40.1335,40.0101,40.1088,31233.0
2016-11-01 10:55:00,48.75,48.86,48.73,48.84,97848.0,40.1006,40.1911,40.0841,40.1746,97848.0
2016-11-01 11:00:00,48.84,48.85,48.77,48.8,21412.0,40.1746,40.1828,40.117,40.1417,21412.0
2016-11-01 11:05:00,48.8,48.82,48.76,48.78,33098.0,40.1417,40.1582,40.1088,40.1253,33098.0
2016-11-01 11:10:00,48.78,48.78,48.73,48.75,44928.0,40.1253,40.1253,40.0841,40.1006,44928.0
2016-11-01 11:15:00,48.75,48.83,48.7,48.8,130385.0,40.1006,40.1664,40.0595,40.1417,130385.0
2016-11-01 11:20:00,48.8,48.81,48.72,48.73,19822.0,40.1417,40.1499,40.0759,40.0841,19822.0
2016-11-01 11:25:00,48.73,48.74,48.63,48.64,23449.0,40.0841,40.0924,40.0019,40.0101,23449.0
2016-11-01 11:30:00,48.63,48.65,48.54,48.54,14751.0,40.0019,40.0183,39.9278,39.9278,14751.0
2016-11-01 11:35:00,48.55,48.55,48.47,48.47,12665.0,39.9361,39.9361,39.8703,39.8703,12665.0
2016-11-01 11:40:00,48.47,48.55,48.42,48.53,22080.0,39.8703,39.9361,39.8291,39.9196,22080.0
2016-11-01 11:45:00,48.53,48.53,48.39,48.39,11722.0,39.9196,39.9196,39.8045,39.8045,11722.0
2016-11-01 11:50:00,48.39,48.44,48.36,48.37,42445.0,39.8045,39.8456,39.7798,39.788,42445.0
2016-11-01 11:55:00,48.36,48.4,48.34,48.4,28246.0,39.7798,39.8127,39.7633,39.8127,28246.0
2016-11-01 12:00:00,48.39,48.44,48.38,48.44,12780.0,39.8045,39.8456,39.7962,39.8456,12780.0
2016-11-01 12:05:00,48.44,48.45,48.26,48.26,14634.0,39.8456,39.8538,39.6975,39.6975,14634.0
2016-11-01 12:10:00,48.26,48.3,48.21,48.3,34567.0,39.6975,39.7304,39.6564,39.7304,34567.0
2016-11-01 12:15:00,48.3,48.36,48.27,48.33,21525.0,39.7304,39.7798,39.7058,39.7551,21525.0
2016-11-01 12:20:00,48.33,48.34,48.28,48.29,11022.0,39.7551,39.7633,39.714,39.7222,11022.0
2016-11-01 12:25:00,48.29,48.29,48.19,48.19,40847.0,39.7222,39.7222,39.6399,39.6399,40847.0
2016-11-01 12:30:00,48.17,48.22,48.15,48.21,10302.0,39.6235,39.6646,39.607,39.6564,10302.0
2016-11-01 12:35:00,48.22,48.22,48.15,48.17,12935.0,39.6646,39.6646,39.607,39.6235,12935.0
2016-11-01 12:40:00,48.16,48.16,48.1,48.13,20803.0,39.6153,39.6153,39.5659,39.5906,20803.0
2016-11-01 12:45:00,48.13,48.14,48.06,48.08,9660.0,39.5906,39.5988,39.533,39.5495,9660.0
2016-11-01 12:50:00,48.07,48.12,48.05,48.12,13501.0,39.5412,39.5824,39.5248,39.5824,13501.0
2016-11-01 12:55:00,48.12,48.13,48.1,48.11,19625.0,39.5824,39.5906,39.5659,39.5741,19625.0
2016-11-01 13:00:00,48.11,48.15,48.06,48.07,15683.0,39.5741,39.607,39.533,39.5412,15683.0
2016-11-01 13:05:00,48.07,48.08,47.98,47.99,14382.0,39.5412,39.5495,39.4672,39.4754,14382.0
2016-11-01 13:10:00,47.98,47.98,47.91,47.91,24556.0,39.4672,39.4672,39.4096,39.4096,24556.0
2016-11-01 13:15:00,47.91,47.91,47.79,47.82,28449.0,39.4096,39.4096,39.3109,39.3356,28449.0
2016-11-01 13:20:00,47.81,47.87,47.75,47.85,16463.0,39.3274,39.3767,39.278,39.3603,16463.0
2016-11-01 13:25:00,47.86,47.87,47.8,47.81,19346.0,39.3685,39.3767,39.3191,39.3274,19346.0
2016-11-01 13:30:00,47.8,47.85,47.78,47.84,36768.0,39.3191,39.3603,39.3027,39.352,36768.0
2016-11-01 13:35:00,47.84,47.86,47.81,47.83,18078.0,39.352,39.3685,39.3274,39.3438,18078.0
2016-11-01 13:40:00,47.83,47.83,47.81,47.82,33440.0,39.3438,39.3438,39.3274,39.3356,33440.0
2016-11-01 13:45:00,47.82,47.85,47.81,47.83,29035.0,39.3356,39.3603,39.3274,39.3438,29035.0
2016-11-01 13:50:00,47.84,47.85,47.81,47.83,21569.0,39.352,39.3603,39.3274,39.3438,21569.0
2016-11-01 13:55:00,47.83,47.84,47.76,47.79,24026.0,39.3438,39.352,39.2862,39.3109,24026.0
2016-11-01 14:00:00,47.79,47.84,47.75,47.83,17757.0,39.3109,39.352,39.278,39.3438,17757.0
2016-11-01 14:05:00,47.83,47.84,47.71,47.76,32585.0,39.3438,39.352,39.2451,39.2862,32585.0
2016-11-01 14:10:00,47.76,47.79,47.69,47.69,25579.0,39.2862,39.3109,39.2287,39.2287,25579.0
2016-11-01 14:15:00,47.69,47.69,47.53,47.55,43167.0,39.2287,39.2287,39.097,39.1135,43167.0
2016-11-01 14:20:00,47.56,47.6,47.55,47.6,34659.0,39.1217,39.1546,39.1135,39.1546,34659.0
2016-11-01 14:25:00,47.6,47.79,47.59,47.75,24936.0,39.1546,39.3109,39.1464,39.278,24936.0
2016-11-01 14:30:00,47.75,47.79,47.73,47.75,64033.0,39.278,39.3109,39.2616,39.278,64033.0
2016-11-01 14:35:00,47.74,47.78,47.7,47.71,19740.0,39.2698,39.3027,39.2369,39.2451,19740.0
2016-11-01 14:40:00,47.71,47.73,47.6,47.68,28631.0,39.2451,39.2616,39.1546,39.2204,28631.0
2016-11-01 14:45:00,47.68,47.68,47.61,47.62,22055.0,39.2204,39.2204,39.1629,39.1711,22055.0
2016-11-01 14:50:00,47.62,47.72,47.61,47.72,23970.0,39.1711,39.2533,39.1629,39.2533,23970.0
2016-11-01 14:55:00,47.73,47.74,47.63,47.67,24647.0,39.2616,39.2698,39.1793,39.2122,24647.0
2016-11-01 15:00:00,47.66,47.71,47.63,47.69,23912.0,39.204,39.2451,39.1793,39.2287,23912.0
2016-11-01 15:05:00,47.69,47.76,47.65,47.75,27295.0,39.2287,39.2862,39.1958,39.278,27295.0
2016-11-01 15:10:00,47.75,47.75,47.66,47.71,72648.0,39.278,39.278,39.204,39.2451,72648.0
2016-11-01 15:15:00,47.71,47.9,47.7,47.89,41986.0,39.2451,39.4014,39.2369,39.3932,41986.0
2016-11-01 15:20:00,47.89,47.89,47.8,47.8,25244.0,39.3932,39.3932,39.3191,39.3191,25244.0
2016-11-01 15:25:00,47.8,47.89,47.8,47.87,35429.0,39.3191,39.3932,39.3191,39.3767,35429.0
2016-11-01 15:30:00,47.87,47.91,47.86,47.9,48299.0,39.3767,39.4096,39.3685,39.4014,48299.0
2016-11-01 15:35:00,47.9,47.97,47.88,47.97,61777.0,39.4014,39.459,39.3849,39.459,61777.0
2016-11-01 15:40:00,47.97,47.97,47.86,47.89,114410.0,39.459,39.459,39.3685,39.3932,114410.0
2016-11-01 15:45:00,47.89,47.97,47.87,47.96,109705.0,39.3932,39.459,39.3767,39.4508,109705.0
2016-11-01 15:50:00,47.95,47.97,47.91,47.95,115102.0,39.4425,39.459,39.4096,39.4425,115102.0
2016-11-01 15:55:00,47.95,47.97,47.81,47.84,201601.0,39.4425,39.459,39.3274,39.352,201601.0
2016-11-02 09:30:00,47.78,48.1,47.59,48.1,60659.0,39.3027,39.5659,39.1464,39.5659,60659.0
2016-11-02 09:35:00,48.07,48.43,48.04,48.31,26510.0,39.5412,39.8374,39.5166,39.7387,26510.0
2016-11-02 09:40:00,48.32,48.99,48.31,48.89,146627.0,39.7469,40.298,39.7387,40.2157,146627.0
2016-11-02 09:45:00,48.88,48.88,48.58,48.7,28593.0,40.2075,40.2075,39.9608,40.0595,28593.0
2016-11-02 09:50:00,48.69,48.84,48.61,48.61,46260.0,40.0512,40.1746,39.9854,39.9854,46260.0
2016-11-02 09:55:00,48.62,48.75,48.55,48.55,47917.0,39.9937,40.1006,39.9361,39.9361,47917.0
2016-11-02 10:00:00,48.56,48.84,48.54,48.82,30888.0,39.9443,40.1746,39.9278,40.1582,30888.0
2016-11-02 10:05:00,48.83,48.86,48.77,48.77,31038.0,40.1664,40.1911,40.117,40.117,31038.0
2016-11-02 10:10:00,48.77,48.84,48.76,48.8,23212.0,40.117,40.1746,40.1088,40.1417,23212.0
2016-11-02 10:15:00,48.8,48.84,48.77,48.82,43910.0,40.1417,40.1746,40.117,40.1582,43910.0
2016-11-02 10:20:00,48.82,48.82,48.65,48.66,21602.0,40.1582,40.1582,40.0183,40.0266,21602.0
2016-11-02 10:25:00,48.64,48.73,48.63,48.66,25725.0,40.0101,40.0841,40.0019,40.0266,25725.0
2016-11-02 10:30:00,48.65,48.65,48.39,48.4,26848.0,40.0183,40.0183,39.8045,39.8127,26848.0
2016-11-02 10:35:00,48.37,48.37,48.24,48.36,35782.0,39.788,39.788,39.6811,39.7798,35782.0
2016-11-02 10:40:00,48.37,48.47,48.34,48.35,23814.0,39.788,39.8703,39.7633,39.7716,23814.0
2016-11-02 10:45:00,48.36,48.4,48.31,48.33,15503.0,39.7798,39.8127,39.7387,39.7551,15503.0
2016-11-02 10:50:00,48.32,48.35,48.27,48.33,16046.0,39.7469,39.7716,39.7058,39.7551,16046.0
2016-11-02 10:55:00,48.32,48.36,48.31,48.36,10973.0,39.7469,39.7798,39.7387,39.7798,10973.0
2016-11-02 11:00:00,48.37,48.41,48.35,48.35,15476.0,39.788,39.8209,39.7716,39.7716,15476.0
2016-11-02 11:05:00,48.35,48.49,48.32,48.45,46581.0,39.7716,39.8867,39.7469,39.8538,46581.0
2016-11-02 11:10:00,48.44,48.57,48.42,48.56,17099.0,39.8456,39.9525,39.8291,39.9443,17099.0
2016-11-02 11:15:00,48.56,48.6,48.52,48.52,11040.0,39.9443,39.9772,39.9114,39.9114,11040.0
2016-11-02 11:20:00,48.52,48.65,48.51,48.59,17048.0,39.9114,40.0183,39.9032,39.969,17048.0
2016-11-02 11:25:00,48.6,48.61,48.47,48.5,13402.0,39.9772,39.9854,39.8703,39.8949,13402.0
2016-11-02 11:30:00,48.5,48.55,48.49,48.52,15149.0,39.8949,39.9361,39.8867,39.9114,15149.0
2016-11-02 11:35:00,48.52,48.55,48.45,48.52,66885.0,39.9114,39.9361,39.8538,39.9114,66885.0
2016-11-02 11:40:00,48.52,48.63,48.52,48.61,20444.0,39.9114,40.0019,39.9114,39.9854,20444.0
2016-11-02 11:45:00,48.61,48.66,48.56,48.62,15882.0,39.9854,40.0266,39.9443,39.9937,15882.0
2016-11-02 11:50:00,48.62,48.65,48.58,48.59,15017.0,39.9937,40.0183,39.9608,39.969,15017.0
2016-11-02 11:55:00,48.59,48.63,48.53,48.55,23791.0,39.969,40.0019,39.9196,39.9361,23791.0
2016-11-02 12:00:00,48.55,48.61,48.54,48.61,19969.0,39.9361,39.9854,39.9278,39.9854,19969.0
2016-11-02 12:05:00,48.6,48.64,48.57,48.64,10314.0,39.9772,40.0101,39.9525,40.0101,10314.0
2016-11-02 12:10:00,48.62,48.66,48.59,48.59,8907.0,39.9937,40.0266,39.969,39.969,8907.0
2016-11-02 12:15:00,48.59,48.65,48.57,48.63,12804.0,39.969,40.0183,39.9525,40.0019,12804.0
2016-11-02 12:20:00,48.62,48.62,48.55,48.58,10146.0,39.9937,39.9937,39.9361,39.9608,10146.0
2016-11-02 12:25:00,48.58,48.59,48.53,48.53,10531.0,39.9608,39.969,39.9196,39.9196,10531.0
2016-11-02 12:30:00,48.53,48.53,48.5,48.5,12089.0,39.9196,39.9196,39.8949,39.8949,12089.0
2016-11-02 12:35:00,48.49,48.49,48.47,48.49,8136.0,39.8867,39.8867,39.8703,39.8867,8136.0
2016-11-02 12:40:00,48.5,48.51,48.48,48.48,6357.0,39.8949,39.9032,39.8785,39.8785,6357.0
2016-11-02 12:45:00,48.49,48.53,48.45,48.52,18928.0,39.8867,39.9196,39.8538,39.9114,18928.0
2016-11-02 12:50:00,48.52,48.53,48.49,48.5,11020.0,39.9114,39.9196,39.8867,39.8949,11020.0
2016-11-02 12:55:00,48.51,48.53,48.47,48.5,15266.0,39.9032,39.9196,39.8703,39.8949,15266.0
2016-11-02 13:00:00,48.5,48.52,48.42,48.45,15077.0,39.8949,39.9114,39.8291,39.8538,15077.0
2016-11-02 13:05:00,48.44,48.49,48.43,48.45,18114.0,39.8456,39.8867,39.8374,39.8538,18114.0
2016-11-02 13:10:00,48.45,48.45,48.39,48.42,34762.0,39.8538,39.8538,39.8045,39.8291,34762.0
2016-11-02 13:15:00,48.43,48.44,48.38,48.41,16840.0,39.8374,39.8456,39.7962,39.8209,16840.0
2016-11-02 13:20:00,48.4,48.44,48.4,48.43,11186.0,39.8127,39.8456,39.8127,39.8374,11186.0
2016-11-02 13:25:00,48.42,48.49,48.42,48.46,10624.0,39.8291,39.8867,39.8291,39.862,10624.0
2016-11-02 13:30:00,48.46,48.52,48.45,48.45,12812.0,39.862,39.9114,39.8538,39.8538,12812.0
2016-11-02 13:35:00,48.46,48.47,48.44,48.45,8717.0,39.862,39.8703,39.8456,39.8538,8717.0
2016-11-02 13:40:00,48.45,48.46,48.42,48.46,14306.0,39.8538,39.862,39.8291,39.862,14306.0
2016-11-02 13:45:00,48.46,48.49,48.43,48.43,11059.0,39.862,39.8867,39.8374,39.8374,11059.0
2016-11-02 13:50:00,48.43,48.45,48.4,48.43,15229.0,39.8374,39.8538,39.8127,39.8374,15229.0
2016-11-02 13:55:00,48.43,48.52,48.42,48.51,18459.0,39.8374,39.9114,39.8291,39.9032,18459.0
2016-11-02 14:00:00,48.5,48.53,48.41,48.45,24663.0,39.8949,39.9196,39.8209,39.8538,24663.0
2016-11-02 14:05:00,48.45,48.47,48.35,48.39,52539.0,39.8538,39.8703,39.7716,39.8045,52539.0
2016-11-02 14:10:00,48.4,48.63,48.37,48.54,73044.0,39.8127,40.0019,39.788,39.9278,73044.0
2016-11-02 14:15:00,48.54,48.61,48.51,48.59,33199.0,39.9278,39.9854,39.9032,39.969,33199.0
2016-11-02 14:20:00,48.59,48.71,48.57,48.67,42337.0,39.969,40.0677,39.9525,40.0348,42337.0
2016-11-02 14:25:00,48.66,48.73,48.62,48.65,30128.0,40.0266,40.0841,39.9937,40.0183,30128.0
2016-11-02 14:30:00,48.64,48.68,48.57,48.61,16557.0,40.0101,40.043,39.9525,39.9854,16557.0
2016-11-02 14:35:00,48.62,48.68,48.59,48.62,85824.0,39.9937,40.043,39.969,39.9937,85824.0
2016-11-02 14:40:00,48.63,48.65,48.58,48.61,19192.0,40.0019,40.0183,39.9608,39.9854,19192.0
2016-11-02 14:45:00,48.61,48.62,48.48,48.5,24129.0,39.9854,39.9937,39.8785,39.8949,24129.0
2016-11-02 14:50:00,48.49,48.53,48.46,48.47,21681.0,39.8867,39.9196,39.862,39.8703,21681.0
2016-11-02 14:55:00,48.45,48.51,48.42,48.42,20258.0,39.8538,39.9032,39.8291,39.8291,20258.0
2016-11-02 15:00:00,48.42,48.42,48.36,48.39,38297.0,39.8291,39.8291,39.7798,39.8045,38297.0
2016-11-02 15:05:00,48.4,48.41,48.33,48.38,22312.0,39.8127,39.8209,39.7551,39.7962,22312.0
2016-11-02 15:10:00,48.38,48.39,48.32,48.38,24497.0,39.7962,39.8045,39.7469,39.7962,24497.0
2016-11-02 15:15:00,48.37,48.4,48.32,48.33,30858.0,39.788,39.8127,39.7469,39.7551,30858.0
2016-11-02 15:20:00,48.33,48.37,48.31,48.35,29600.0,39.7551,39.788,39.7387,39.7716,29600.0
2016-11-02 15:25:00,48.35,48.41,48.34,48.37,33326.0,39.7716,39.8209,39.7633,39.788,33326.0
2016-11-02 15:30:00,48.36,48.38,48.33,48.36,36422.0,39.7798,39.7962,39.7551,39.7798,36422.0
2016-11-02 15:35:00,48.36,48.36,48.28,48.28,33501.0,39.7798,39.7798,39.714,39.714,33501.0
2016-11-02 15:40:00,48.29,48.3,48.23,48.25,37220.0,39.7222,39.7304,39.6728,39.6893,37220.0
2016-11-02 15:45:00,48.24,48.26,48.2,48.25,60357.0,39.6811,39.6975,39.6482,39.6893,60357.0
2016-11-02 15:50:00,48.24,48.29,48.18,48.18,71438.0,39.6811,39.7222,39.6317,39.6317,71438.0
2016-11-02 15:55:00,48.18,48.23,48.13,48.16,130953.0,39.6317,39.6728,39.5906,39.6153,130953.0
2016-11-03 09:30:00,48.25,48.49,48.23,48.46,25407.0,39.6893,39.8867,39.6728,39.862,25407.0
2016-11-03 09:35:00,48.44,48.71,48.43,48.67,26010.0,39.8456,40.0677,39.8374,40.0348,26010.0
2016-11-03 09:40:00,48.66,48.76,48.66,48.71,22438.0,40.0266,40.1088,40.0266,40.0677,22438.0
2016-11-03 09:45:00,48.71,48.81,48.64,48.77,20003.0,40.0677,40.1499,40.0101,40.117,20003.0
2016-11-03 09:50:00,48.75,48.75,48.56,48.56,11086.0,40.1006,40.1006,39.9443,39.9443,11086.0
2016-11-03 09:55:00,48.57,48.7,48.56,48.63,13324.0,39.9525,40.0595,39.9443,40.0019,13324.0
2016-11-03 10:00:00,48.61,48.65,48.47,48.56,23721.0,39.9854,40.0183,39.8703,39.9443,23721.0
2016-11-03 10:05:00,48.56,48.67,48.54,48.58,29460.0,39.9443,40.0348,39.9278,39.9608,29460.0
2016-11-03 10:10:00,48.61,48.61,48.5,48.51,26794.0,39.9854,39.9854,39.8949,39.9032,26794.0
2016-11-03 10:15:00,48.51,48.56,48.47,48.56,18427.0,39.9032,39.9443,39.8703,39.9443,18427.0
2016-11-03 10:20:00,48.56,48.63,48.49,48.53,50590.0,39.9443,40.0019,39.8867,39.9196,50590.0
2016-11-03 10:25:00,48.52,48.59,48.43,48.59,31999.0,39.9114,39.969,39.8374,39.969,31999.0
2016-11-03 10:30:00,48.6,48.63,48.5,48.62,16755.0,39.9772,40.0019,39.8949,39.9937,16755.0
2016-11-03 10:35:00,48.62,48.69,48.62,48.64,13553.0,39.9937,40.0512,39.9937,40.0101,13553.0
2016-11-03 10:40:00,48.64,48.8,48.6,48.77,18651.0,40.0101,40.1417,39.9772,40.117,18651.0
2016-11-03 10:45:00,48.78,48.82,48.72,48.77,17292.0,40.1253,40.1582,40.0759,40.117,17292.0
2016-11-03 10:50:00,48.78,48.82,48.77,48.81,11642.0,40.1253,40.1582,40.117,40.1499,11642.0
2016-11-03 10:55:00,48.82,48.82,48.73,48.76,45849.0,40.1582,40.1582,40.0841,40.1088,45849.0
2016-11-03 11:00:00,48.76,48.78,48.68,48.7,15228.0,40.1088,40.1253,40.043,40.0595,15228.0
2016-11-03 11:05:00,48.7,48.81,48.7,48.79,11323.0,40.0595,40.1499,40.0595,40.1335,11323.0
2016-11-03 11:10:00,48.8,48.82,48.74,48.76,12906.0,40.1417,40.1582,40.0924,40.1088,12906.0
2016-11-03 11:15:00,48.77,48.85,48.73,48.85,14452.0,40.117,40.1828,40.0841,40.1828,14452.0
2016-11-03 11:20:00,48.88,48.91,48.79,48.79,10615.0,40.2075,40.2322,40.1335,40.1335,10615.0
2016-11-03 11:25:00,48.79,48.94,48.79,48.91,16925.0,40.1335,40.2569,40.1335,40.2322,16925.0
2016-11-03 11:30:00,48.89,48.98,48.88,48.98,14234.0,40.2157,40.2898,40.2075,40.2898,14234.0
2016-11-03 11:35:00,48.97,49.03,48.91,48.93,12932.0,40.2816,40.3309,40.2322,40.2487,12932.0
2016-11-03 11:40:00,48.93,48.93,48.83,48.83,15352.0,40.2487,40.2487,40.1664,40.1664,15352.0
2016-11-03 11:45:00,48.84,48.9,48.78,48.84,37157.0,40.1746,40.224,40.1253,40.1746,37157.0
2016-11-03 11:50:00,48.84,48.88,48.81,48.85,12331.0,40.1746,40.2075,40.1499,40.1828,12331.0
2016-11-03 11:55:00,48.85,48.85,48.77,48.84,26648.0,40.1828,40.1828,40.117,40.1746,26648.0
2016-11-03 12:00:00,48.82,48.85,48.8,48.83,13220.0,40.1582,40.1828,40.1417,40.1664,13220.0
2016-11-03 12:05:00,48.83,48.85,48.78,48.82,26452.0,40.1664,40.1828,40.1253,40.1582,26452.0
2016-11-03 12:10:00,48.82,48.85,48.77,48.81,19269.0,40.1582,40.1828,40.117,40.1499,19269.0
2016-11-03 12:15:00,48.81,48.83,48.77,48.78,44005.0,40.1499,40.1664,40.117,40.1253,44005.0
2016-11-03 12:20:00,48.78,48.78,48.73,48.76,14426.0,40.1253,40.1253,40.0841,40.1088,14426.0
2016-11-03 12:25:00,48.76,48.77,48.65,48.68,12893.0,40.1088,40.117,40.0183,40.043,12893.0
2016-11-03 12:30:00,48.68,48.75,48.67,48.7,13696.0,40.043,40.1006,40.0348,40.0595,13696.0
2016-11-03 12:35:00,48.69,48.71,48.61,48.63,19807.0,40.0512,40.0677,39.9854,40.0019,19807.0
2016-11-03 12:40:00,48.64,48.65,48.58,48.6,33226.0,40.0101,40.0183,39.9608,39.9772,33226.0
2016-11-03 12:45:00,48.59,48.59,48.51,48.55,23492.0,39.969,39.969,39.9032,39.9361,23492.0
2016-11-03 12:50:00,48.56,48.65,48.55,48.63,19820.0,39.9443,40.0183,39.9361,40.0019,19820.0
2016-11-03 12:55:00,48.64,48.64,48.58,48.6,9154.0,40.0101,40.0101,39.9608,39.9772,9154.0
2016-11-03 13:00:00,48.6,48.63,48.59,48.63,8844.0,39.9772,40.0019,39.969,40.0019,8844.0
2016-11-03 13:05:00,48.62,48.67,48.62,48.66,9535.0,39.9937,40.0348,39.9937,40.0266,9535.0
2016-11-03 13:10:00,48.67,48.7,48.65,48.66,9662.0,40.0348,40.0595,40.0183,40.0266,9662.0
2016-11-03 13:15:00,48.65,48.7,48.65,48.69,6214.0,40.0183,40.0595,40.0183,40.0512,6214.0
2016-11-03 13:20:00,48.69,48.75,48.66,48.73,5991.0,40.0512,40.1006,40.0266,40.0841,5991.0
2016-11-03 13:25:00,48.74,48.74,48.65,48.66,15418.0,40.0924,40.0924,40.0183,40.0266,15418.0
2016-11-03 13:30:00,48.68,48.68,48.63,48.68,10649.0,40.043,40.043,40.0019,40.043,10649.0
2016-11-03 13:35:00,48.66,48.67,48.64,48.67,12916.0,40.0266,40.0348,40.0101,40.0348,12916.0
2016-11-03 13:40:00,48.67,48.73,48.67,48.68,11900.0,40.0348,40.0841,40.0348,40.043,11900.0
2016-11-03 13:45:00,48.67,48.72,48.66,48.69,11981.0,40.0348,40.0759,40.0266,40.0512,11981.0
2016-11-03 13:50:00,48.69,48.71,48.65,48.68,8023.0,40.0512,40.0677,40.0183,40.043,8023.0
2016-11-03 13:55:00,48.67,48.67,48.61,48.65,19629.0,40.0348,40.0348,39.9854,40.0183,19629.0
2016-11-03 14:00:00,48.65,48.75,48.64,48.75,17543.0,40.0183,40.1006,40.0101,40.1006,17543.0
2016-11-03 14:05:00,48.74,48.79,48.71,48.78,20732.0,40.0924,40.1335,40.0677,40.1253,20732.0
2016-11-03 14:10:00,48.77,48.85,48.77,48.82,14696.0,40.117,40.1828,40.117,40.1582,14696.0
2016-11-03 14:15:00,48.83,48.89,48.81,48.85,26318.0,40.1664,40.2157,40.1499,40.1828,26318.0
2016-11-03 14:20:00,48.85,48.88,48.82,48.88,17233.0,40.1828,40.2075,40.1582,40.2075,17233.0
2016-11-03 14:25:00,48.87,48.89,48.79,48.85,26043.0,40.1993,40.2157,40.1335,40.1828,26043.0
2016-11-03 14:30:00,48.85,48.88,48.85,48.86,13497.0,40.1828,40.2075,40.1828,40.1911,13497.0
2016-11-03 14:35:00,48.86,48.87,48.81,48.81,18311.0,40.1911,40.1993,40.1499,40.1499,18311.0
2016-11-03 14:40:00,48.81,48.83,48.77,48.77,22076.0,40.1499,40.1664,40.117,40.117,22076.0
2016-11-03 14:45:00,48.77,48.78,48.74,48.78,15218.0,40.117,40.1253,40.0924,40.1253,15218.0
2016-11-03 14:50:00,48.79,48.8,48.72,48.75,26674.0,40.1335,40.1417,40.0759,40.1006,26674.0
2016-11-03 14:55:00,48.76,48.76,48.72,48.75,31537.0,40.1088,40.1088,40.0759,40.1006,31537.0
2016-11-03 15:00:00,48.76,48.77,48.72,48.73,11828.0,40.1088,40.117,40.0759,40.0841,11828.0
2016-11-03 15:05:00,48.73,48.76,48.72,48.74,18211.0,40.0841,40.1088,40.0759,40.0924,18211.0
2016-11-03 15:10:00,48.74,48.78,48.73,48.78,13161.0,40.0924,40.1253,40.0841,40.1253,13161.0
2016-11-03 15:15:00,48.78,48.81,48.72,48.75,21053.0,40.1253,40.1499,40.0759,40.1006,21053.0
2016-11-03 15:20:00,48.74,48.77,48.73,48.73,15046.0,40.0924,40.117,40.0841,40.0841,15046.0
2016-11-03 15:25:00,48.74,48.76,48.73,48.74,14151.0,40.0924,40.1088,40.0841,40.0924,14151.0
2016-11-03 15:30:00,48.73,48.77,48.69,48.69,32621.0,40.0841,40.117,40.0512,40.0512,32621.0
2016-11-03 15:35:00,48.7,48.74,48.67,48.72,32801.0,40.0595,40.0924,40.0348,40.0759,32801.0
2016-11-03 15:40:00,48.71,48.74,48.64,48.65,46530.0,40.0677,40.0924,40.0101,40.0183,46530.0
2016-11-03 15:45:00,48.64,48.7,48.64,48.68,43201.0,40.0101,40.0595,40.0101,40.043,43201.0
2016-11-03 15:50:00,48.68,48.73,48.68,48.73,54254.0,40.043,40.0841,40.043,40.0841,54254.0
2016-11-03 15:55:00,48.73,48.82,48.73,48.78,84248.0,40.0841,40.1582,40.0841,40.1253,84248.0
2016-11-04 09:30:00,48.74,48.92,48.62,48.84,37273.0,40.0924,40.2404,39.9937,40.1746,37273.0
2016-11-04 09:35:00,48.83,48.98,48.71,48.98,14055.0,40.1664,40.2898,40.0677,40.2898,14055.0
2016-11-04 09:40:00,48.97,49.08,48.88,49.0,26589.0,40.2816,40.372,40.2075,40.3062,26589.0
2016-11-04 09:45:00,48.99,49.26,48.97,49.25,39453.0,40.298,40.5201,40.2816,40.5119,39453.0
2016-11-04 09:50:00,49.22,49.3,49.16,49.24,66402.0,40.4872,40.553,40.4378,40.5037,66402.0
2016-11-04 09:55:00,49.23,49.3,49.18,49.22,50609.0,40.4954,40.553,40.4543,40.4872,50609.0
2016-11-04 10:00:00,49.21,49.3,49.21,49.28,53255.0,40.479,40.553,40.479,40.5366,53255.0
2016-11-04 10:05:00,49.28,49.45,49.27,49.4,100143.0,40.5366,40.6764,40.5283,40.6353,100143.0
2016-11-04 10:10:00,49.4,49.4,49.32,49.33,51256.0,40.6353,40.6353,40.5695,40.5777,51256.0
2016-11-04 10:15:00,49.33,49.38,49.32,49.38,51066.0,40.5777,40.6188,40.5695,40.6188,51066.0
2016-11-04 10:20:00,49.38,49.41,49.34,49.41,47752.0,40.6188,40.6435,40.5859,40.6435,47752.0
2016-11-04 10:25:00,49.41,49.56,49.39,49.55,50553.0,40.6435,40.7669,40.627,40.7586,50553.0
2016-11-04 10:30:00,49.55,49.68,49.55,49.64,51375.0,40.7586,40.8656,40.7586,40.8327,51375.0
2016-11-04 10:35:00,49.63,49.82,49.61,49.8,49456.0,40.8245,40.9807,40.808,40.9643,49456.0
2016-11-04 10:40:00,49.79,49.86,49.78,49.84,40310.0,40.9561,41.0136,40.9478,40.9972,40310.0
2016-11-04 10:45:00,49.84,49.88,49.83,49.83,40805.0,40.9972,41.0301,40.989,40.989,40805.0
2016-11-04 10:50:00,49.84,49.89,49.82,49.84,29964.0,40.9972,41.0383,40.9807,40.9972,29964.0
2016-11-04 10:55:00,49.85,49.87,49.71,49.76,52578.0,41.0054,41.0219,40.8903,40.9314,52578.0
2016-11-04 11:00:00,49.76,49.91,49.75,49.9,33750.0,40.9314,41.0548,40.9232,41.0466,33750.0
2016-11-04 11:05:00,49.9,49.9,49.68,49.68,24153.0,41.0466,41.0466,40.8656,40.8656,24153.0
2016-11-04 11:10:00,49.68,49.82,49.66,49.82,27046.0,40.8656,40.9807,40.8491,40.9807,27046.0
2016-11-04 11:15:00,49.84,49.87,49.74,49.74,17939.0,40.9972,41.0219,40.9149,40.9149,17939.0
2016-11-04 11:20:00,49.75,49.85,49.75,49.85,23253.0,40.9232,41.0054,40.9232,41.0054,23253.0
2016-11-04 11:25:00,49.85,49.85,49.75,49.78,27773.0,41.0054,41.0054,40.9232,40.9478,27773.0
2016-11-04 11:30:00,49.78,49.82,49.71,49.82,39316.0,40.9478,40.9807,40.8903,40.9807,39316.0
2016-11-04 11:35:00,49.81,49.81,49.75,49.79,15765.0,40.9725,40.9725,40.9232,40.9561,15765.0
2016-11-04 11:40:00,49.79,49.8,49.74,49.78,21220.0,40.9561,40.9643,40.9149,40.9478,21220.0
2016-11-04 11:45:00,49.77,49.86,49.74,49.84,24082.0,40.9396,41.0136,40.9149,40.9972,24082.0
2016-11-04 11:50:00,49.83,49.91,49.82,49.91,37423.0,40.989,41.0548,40.9807,41.0548,37423.0
2016-11-04 11:55:00,49.9,49.94,49.87,49.9,43992.0,41.0466,41.0795,41.0219,41.0466,43992.0
2016-11-04 12:00:00,49.9,49.98,49.89,49.94,41472.0,41.0466,41.1124,41.0383,41.0795,41472.0
2016-11-04 12:05:00,49.94,50.01,49.93,50.01,27217.0,41.0795,41.137,41.0712,41.137,27217.0
2016-11-04 12:10:00,50.0,50.13,49.98,50.13,32537.0,41.1288,41.2357,41.1124,41.2357,32537.0
2016-11-04 12:15:00,50.14,50.22,50.14,50.18,25186.0,41.244,41.3098,41.244,41.2769,25186.0
2016-11-04 12:20:00,50.15,50.21,50.13,50.13,18359.0,41.2522,41.3015,41.2357,41.2357,18359.0
2016-11-04 12:25:00,50.13,50.16,50.05,50.09,16427.0,41.2357,41.2604,41.1699,41.2028,16427.0
2016-11-04 12:30:00,50.1,50.13,50.02,50.06,16013.0,41.2111,41.2357,41.1453,41.1782,16013.0
2016-11-04 12:35:00,50.07,50.08,50.01,50.02,18128.0,41.1864,41.1946,41.137,41.1453,18128.0
2016-11-04 12:40:00,50.02,50.02,49.9,49.9,10431.0,41.1453,41.1453,41.0466,41.0466,10431.0
2016-11-04 12:45:00,49.91,49.97,49.88,49.96,7654.0,41.0548,41.1041,41.0301,41.0959,7654.0
2016-11-04 12:50:00,49.97,49.99,49.91,49.92,12941.0,41.1041,41.1206,41.0548,41.063,12941.0
2016-11-04 12:55:00,49.92,49.95,49.91,49.93,9600.0,41.063,41.0877,41.0548,41.0712,9600.0
2016-11-04 13:00:00,49.93,49.98,49.89,49.98,13342.0,41.0712,41.1124,41.0383,41.1124,13342.0
2016-11-04 13:05:00,49.99,50.01,49.92,49.93,14281.0,41.1206,41.137,41.063,41.0712,14281.0
2016-11-04 13:10:00,49.94,49.95,49.86,49.95,11131.0,41.0795,41.0877,41.0136,41.0877,11131.0
2016-11-04 13:15:00,49.94,50.0,49.92,49.93,13926.0,41.0795,41.1288,41.063,41.0712,13926.0
2016-11-04 13:20:00,49.93,49.96,49.92,49.95,8087.0,41.0712,41.0959,41.063,41.0877,8087.0
2016-11-04 13:25:00,49.94,50.0,49.94,49.99,19669.0,41.0795,41.1288,41.0795,41.1206,19669.0
2016-11-04 13:30:00,49.98,50.08,49.95,50.08,13539.0,41.1124,41.1946,41.0877,41.1946,13539.0
2016-11-04 13:35:00,50.08,50.16,50.03,50.07,46916.0,41.1946,41.2604,41.1535,41.1864,46916.0
2016-11-04 13:40:00,50.07,50.09,50.04,50.06,13754.0,41.1864,41.2028,41.1617,41.1782,13754.0
2016-11-04 13:45:00,50.06,50.12,50.04,50.08,15518.0,41.1782,41.2275,41.1617,41.1946,15518.0
2016-11-04 13:50:00,50.09,50.18,50.09,50.13,23466.0,41.2028,41.2769,41.2028,41.2357,23466.0
2016-11-04 13:55:00,50.13,50.17,50.11,50.14,20452.0,41.2357,41.2686,41.2193,41.244,20452.0
2016-11-04 14:00:00,50.13,50.2,50.1,50.16,34462.0,41.2357,41.2933,41.2111,41.2604,34462.0
2016-11-04 14:05:00,50.16,50.19,50.14,50.19,21793.0,41.2604,41.2851,41.244,41.2851,21793.0
2016-11-04 14:10:00,50.19,50.36,50.17,50.35,35470.0,41.2851,41.4249,41.2686,41.4167,35470.0
2016-11-04 14:15:00,50.36,50.42,50.35,50.36,42703.0,41.4249,41.4743,41.4167,41.4249,42703.0
2016-11-04 14:20:00,50.35,50.35,50.31,50.33,29481.0,41.4167,41.4167,41.3838,41.4003,29481.0
2016-11-04 14:25:00,50.34,50.34,50.24,50.32,21393.0,41.4085,41.4085,41.3262,41.392,21393.0
2016-11-04 14:30:00,50.33,50.33,50.24,50.31,21245.0,41.4003,41.4003,41.3262,41.3838,21245.0
2016-11-04 14:35:00,50.31,50.31,50.2,50.22,22407.0,41.3838,41.3838,41.2933,41.3098,22407.0
2016-11-04 14:40:00,50.22,50.23,50.19,50.2,17294.0,41.3098,41.318,41.2851,41.2933,17294.0
2016-11-04 14:45:00,50.2,50.22,50.14,50.15,25305.0,41.2933,41.3098,41.244,41.2522,25305.0
2016-11-04 14:50:00,50.16,50.18,50.13,50.15,25615.0,41.2604,41.2769,41.2357,41.2522,25615.0
2016-11-04 14:55:00,50.15,50.19,50.14,50.15,25824.0,41.2522,41.2851,41.244,41.2522,25824.0
2016-11-04 15:00:00,50.15,50.17,50.11,50.15,38464.0,41.2522,41.2686,41.2193,41.2522,38464.0
2016-11-04 15:05:00,50.15,50.16,50.11,50.16,37927.0,41.2522,41.2604,41.2193,41.2604,37927.0
2016-11-04 15:10:00,50.16,50.26,50.14,50.18,26625.0,41.2604,41.3427,41.244,41.2769,26625.0
2016-11-04 15:15:00,50.18,50.2,50.16,50.16,22006.0,41.2769,41.2933,41.2604,41.2604,22006.0
2016-11-04 15:20:00,50.15,50.16,50.07,50.08,28709.0,41.2522,41.2604,41.1864,41.1946,28709.0
2016-11-04 15:25:00,50.07,50.11,50.06,50.08,29860.0,41.1864,41.2193,41.1782,41.1946,29860.0
2016-11-04 15:30:00,50.08,50.11,50.06,50.08,44824.0,41.1946,41.2193,41.1782,41.1946,44824.0
2016-11-04 15:35:00,50.07,50.08,49.97,50.03,59782.0,41.1864,41.1946,41.1041,41.1535,59782.0
2016-11-04 15:40:00,50.02,50.05,49.96,49.96,59168.0,41.1453,41.1699,41.0959,41.0959,59168.0
2016-11-04 15:45:00,49.96,50.0,49.93,49.98,104052.0,41.0959,41.1288,41.0712,41.1124,104052.0
2016-11-04 15:50:00,49.98,49.98,49.9,49.95,102045.0,41.1124,41.1124,41.0466,41.0877,102045.0
2016-11-04 15:55:00,49.95,49.97,49.92,49.95,221060.0,41.0877,41.1041,41.063,41.0877,221060.0
2016-11-07 09:30:00,50.85,51.23,50.79,51.21,83653.0,41.828,42.1406,41.7786,42.1241,83653.0
2016-11-07 09:35:00,51.2,51.27,51.1,51.23,44757.0,42.1159,42.1735,42.0336,42.1406,44757.0
2016-11-07 09:40:00,51.23,51.35,51.16,51.35,59406.0,42.1406,42.2393,42.083,42.2393,59406.0
2016-11-07 09:45:00,51.36,51.39,51.3,51.31,63077.0,42.2475,42.2722,42.1982,42.2064,63077.0
2016-11-07 09:50:00,51.32,51.42,51.32,51.41,55694.0,42.2146,42.2969,42.2146,42.2886,55694.0
2016-11-07 09:55:00,51.42,51.44,51.35,51.38,37423.0,42.2969,42.3133,42.2393,42.264,37423.0
2016-11-07 10:00:00,51.39,51.46,51.36,51.39,53235.0,42.2722,42.3298,42.2475,42.2722,53235.0
2016-11-07 10:05:00,51.4,51.48,51.34,51.48,72809.0,42.2804,42.3462,42.2311,42.3462,72809.0
2016-11-07 10:10:00,51.47,51.54,51.42,51.47,60076.0,42.338,42.3956,42.2969,42.338,60076.0
2016-11-07 10:15:00,51.47,51.52,51.35,51.41,68312.0,42.338,42.3791,42.2393,42.2886,68312.0
2016-11-07 10:20:00,51.41,51.5,51.38,51.47,35502.0,42.2886,42.3627,42.264,42.338,35502.0
2016-11-07 10:25:00,51.47,51.47,51.29,51.32,46192.0,42.338,42.338,42.1899,42.2146,46192.0
2016-11-07 10:30:00,51.33,51.43,51.31,51.43,42304.0,42.2228,42.3051,42.2064,42.3051,42304.0
2016-11-07 10:35:00,51.43,51.49,51.38,51.39,43389.0,42.3051,42.3544,42.264,42.2722,43389.0
2016-11-07 10:40:00,51.38,51.41,51.34,51.38,47152.0,42.264,42.2886,42.2311,42.264,47152.0
2016-11-07 10:45:00,51.38,51.43,51.35,51.39,42675.0,42.264,42.3051,42.2393,42.2722,42675.0
2016-11-07 10:50:00,51.39,51.39,51.3,51.32,45965.0,42.2722,42.2722,42.1982,42.2146,45965.0
2016-11-07 10:55:00,51.33,51.37,51.29,51.36,24419.0,42.2228,42.2557,42.1899,42.2475,24419.0
2016-11-07 11:00:00,51.35,51.35,51.27,51.3,30394.0,42.2393,42.2393,42.1735,42.1982,30394.0
2016-11-07 11:05:00,51.29,51.36,51.25,51.26,23414.0,42.1899,42.2475,42.157,42.1653,23414.0
2016-11-07 11:10:00,51.27,51.27,51.14,51.15,36886.0,42.1735,42.1735,42.0665,42.0748,36886.0
2016-11-07 11:15:00,51.14,51.14,51.0,51.03,27160.0,42.0665,42.0665,41.9514,41.9761,27160.0
2016-11-07 11:20:00,51.02,51.13,51.0,51.1,25139.0,41.9678,42.0583,41.9514,42.0336,25139.0
2016-11-07 11:25:00,51.09,51.13,51.05,51.09,26617.0,42.0254,42.0583,41.9925,42.0254,26617.0
2016-11-07 11:30:00,51.09,51.09,51.0,51.04,25024.0,42.0254,42.0254,41.9514,41.9843,25024.0
2016-11-07 11:35:00,51.04,51.04,50.9,50.9,36013.0,41.9843,41.9843,41.8691,41.8691,36013.0
2016-11-07 11:40:00,50.89,51.0,50.88,50.96,22728.0,41.8609,41.9514,41.8527,41.9185,22728.0
2016-11-07 11:45:00,50.96,51.05,50.96,50.99,23394.0,41.9185,41.9925,41.9185,41.9432,23394.0
2016-11-07 11:50:00,50.99,51.0,50.91,50.96,21986.0,41.9432,41.9514,41.8774,41.9185,21986.0
2016-11-07 11:55:00,50.96,51.05,50.95,51.05,34372.0,41.9185,41.9925,41.9103,41.9925,34372.0
2016-11-07 12:00:00,51.06,51.17,51.06,51.11,28255.0,42.0007,42.0912,42.0007,42.0419,28255.0
2016-11-07 12:05:00,51.11,51.14,51.05,51.09,26995.0,42.0419,42.0665,41.9925,42.0254,26995.0
2016-11-07 12:10:00,51.09,51.09,51.01,51.05,18666.0,42.0254,42.0254,41.9596,41.9925,18666.0
2016-11-07 12:15:00,51.05,51.07,50.99,50.99,24964.0,41.9925,42.009,41.9432,41.9432,24964.0
2016-11-07 12:20:00,50.99,51.02,50.92,50.93,15369.0,41.9432,41.9678,41.8856,41.8938,15369.0
2016-11-07 12:25:00,50.93,50.93,50.88,50.92,19792.0,41.8938,41.8938,41.8527,41.8856,19792.0
2016-11-07 12:30:00,50.93,50.93,50.88,50.92,23808.0,41.8938,41.8938,41.8527,41.8856,23808.0
2016-11-07 12:35:00,50.92,51.01,50.92,51.0,44775.0,41.8856,41.9596,41.8856,41.9514,44775.0
2016-11-07 12:40:00,51.0,51.06,50.98,51.05,22541.0,41.9514,42.0007,41.9349,41.9925,22541.0
2016-11-07 12:45:00,51.04,51.04,51.01,51.04,17181.0,41.9843,41.9843,41.9596,41.9843,17181.0
2016-11-07 12:50:00,51.04,51.13,51.04,51.11,21993.0,41.9843,42.0583,41.9843,42.0419,21993.0
2016-11-07 12:55:00,51.12,51.14,51.09,51.13,21082.0,42.0501,42.0665,42.0254,42.0583,21082.0
2016-11-07 13:00:00,51.14,51.16,51.09,51.12,23522.0,42.0665,42.083,42.0254,42.0501,23522.0
2016-11-07 13:05:00,51.13,51.13,51.07,51.09,32038.0,42.0583,42.0583,42.009,42.0254,32038.0
2016-11-07 13:10:00,51.08,51.08,51.01,51.01,20497.0,42.0172,42.0172,41.9596,41.9596,20497.0
2016-11-07 13:15:00,51.0,51.04,50.99,51.0,13741.0,41.9514,41.9843,41.9432,41.9514,13741.0
2016-11-07 13:20:00,50.99,51.0,50.95,50.97,19078.0,41.9432,41.9514,41.9103,41.9267,19078.0
2016-11-07 13:25:00,50.97,50.99,50.92,50.93,14279.0,41.9267,41.9432,41.8856,41.8938,14279.0
2016-11-07 13:30:00,50.94,50.98,50.93,50.96,16998.0,41.902,41.9349,41.8938,41.9185,16998.0
2016-11-07 13:35:00,50.97,51.02,50.93,50.94,17386.0,41.9267,41.9678,41.8938,41.902,17386.0
2016-11-07 13:40:00,50.95,50.99,50.93,50.93,10902.0,41.9103,41.9432,41.8938,41.8938,10902.0
2016-11-07 13:45:00,50.93,50.98,50.93,50.97,16225.0,41.8938,41.9349,41.8938,41.9267,16225.0
2016-11-07 13:50:00,50.98,51.04,50.97,51.04,23918.0,41.9349,41.9843,41.9267,41.9843,23918.0
2016-11-07 13:55:00,51.05,51.07,51.03,51.06,17113.0,41.9925,42.009,41.9761,42.0007,17113.0
2016-11-07 14:00:00,51.05,51.05,50.95,50.99,21139.0,41.9925,41.9925,41.9103,41.9432,21139.0
2016-11-07 14:05:00,51.01,51.01,50.96,50.98,22625.0,41.9596,41.9596,41.9185,41.9349,22625.0
2016-11-07 14:10:00,50.98,51.01,50.94,51.01,47261.0,41.9349,41.9596,41.902,41.9596,47261.0
2016-11-07 14:15:00,51.01,51.15,51.01,51.14,24126.0,41.9596,42.0748,41.9596,42.0665,24126.0
2016-11-07 14:20:00,51.13,51.15,51.1,51.15,24326.0,42.0583,42.0748,42.0336,42.0748,24326.0
2016-11-07 14:25:00,51.14,51.28,51.13,51.25,38068.0,42.0665,42.1817,42.0583,42.157,38068.0
2016-11-07 14:30:00,51.26,51.31,51.2,51.25,37142.0,42.1653,42.2064,42.1159,42.157,37142.0
2016-11-07 14:35:00,51.26,51.36,51.24,51.33,36718.0,42.1653,42.2475,42.1488,42.2228,36718.0
2016-11-07 14:40:00,51.33,51.33,51.19,51.25,45561.0,42.2228,42.2228,42.1077,42.157,45561.0
2016-11-07 14:45:00,51.26,51.31,51.24,51.3,43474.0,42.1653,42.2064,42.1488,42.1982,43474.0
2016-11-07 14:50:00,51.3,51.37,51.29,51.34,45334.0,42.1982,42.2557,42.1899,42.2311,45334.0
2016-11-07 14:55:00,51.34,51.37,51.32,51.32,38316.0,42.2311,42.2557,42.2146,42.2146,38316.0
2016-11-07 15:00:00,51.31,51.41,51.29,51.39,46060.0,42.2064,42.2886,42.1899,42.2722,46060.0
2016-11-07 15:05:00,51.39,51.44,51.3,51.32,38883.0,42.2722,42.3133,42.1982,42.2146,38883.0
2016-11-07 15:10:00,51.32,51.36,51.29,51.29,30194.0,42.2146,42.2475,42.1899,42.1899,30194.0
2016-11-07 15:15:00,51.29,51.38,51.29,51.36,36325.0,42.1899,42.264,42.1899,42.2475,36325.0
2016-11-07 15:20:00,51.35,51.38,51.31,51.33,27781.0,42.2393,42.264,42.2064,42.2228,27781.0
2016-11-07 15:25:00,51.32,51.34,51.25,51.25,45649.0,42.2146,42.2311,42.157,42.157,45649.0
2016-11-07 15:30:00,51.27,51.29,51.19,51.24,54220.0,42.1735,42.1899,42.1077,42.1488,54220.0
2016-11-07 15:35:00,51.24,51.28,51.19,51.28,61962.0,42.1488,42.1817,42.1077,42.1817,61962.0
2016-11-07 15:40:00,51.28,51.28,51.21,51.22,62173.0,42.1817,42.1817,42.1241,42.1324,62173.0
2016-11-07 15:45:00,51.22,51.31,51.21,51.29,102560.0,42.1324,42.2064,42.1241,42.1899,102560.0
2016-11-07 15:50:00,51.29,51.36,51.28,51.34,109938.0,42.1899,42.2475,42.1817,42.2311,109938.0
2016-11-07 15:55:00,51.34,51.36,51.29,51.34,150565.0,42.2311,42.2475,42.1899,42.2311,150565.0
2016-11-08 09:30:00,50.91,51.17,50.59,50.91,76183.0,41.8774,42.0912,41.6141,41.8774,76183.0
2016-11-08 09:35:00,50.94,51.15,50.85,51.15,22355.0,41.902,42.0748,41.828,42.0748,22355.0
2016-11-08 09:40:00,51.12,51.32,51.01,51.09,21231.0,42.0501,42.2146,41.9596,42.0254,21231.0
2016-11-08 09:45:00,51.14,51.19,51.02,51.1,12813.0,42.0665,42.1077,41.9678,42.0336,12813.0
2016-11-08 09:50:00,51.09,51.16,51.04,51.15,36145.0,42.0254,42.083,41.9843,42.0748,36145.0
2016-11-08 09:55:00,51.15,51.15,51.03,51.1,14164.0,42.0748,42.0748,41.9761,42.0336,14164.0
2016-11-08 10:00:00,51.1,51.23,51.08,51.23,24273.0,42.0336,42.1406,42.0172,42.1406,24273.0
2016-11-08 10:05:00,51.23,51.23,51.08,51.09,15551.0,42.1406,42.1406,42.0172,42.0254,15551.0
2016-11-08 10:10:00,51.09,51.18,51.07,51.16,13360.0,42.0254,42.0994,42.009,42.083,13360.0
2016-11-08 10:15:00,51.16,51.45,51.13,51.45,30757.0,42.083,42.3215,42.0583,42.3215,30757.0
2016-11-08 10:20:00,51.45,51.5,51.4,51.44,9831.0,42.3215,42.3627,42.2804,42.3133,9831.0
2016-11-08 10:25:00,51.43,51.49,51.42,51.47,12937.0,42.3051,42.3544,42.2969,42.338,12937.0
2016-11-08 10:30:00,51.47,51.51,51.44,51.5,27980.0,42.338,42.3709,42.3133,42.3627,27980.0
2016-11-08 10:35:00,51.5,51.5,51.43,51.43,21873.0,42.3627,42.3627,42.3051,42.3051,21873.0
2016-11-08 10:40:00,51.43,51.49,51.39,51.46,18126.0,42.3051,42.3544,42.2722,42.3298,18126.0
2016-11-08 10:45:00,51.47,51.51,51.44,51.48,21343.0,42.338,42.3709,42.3133,42.3462,21343.0
2016-11-08 10:50:00,51.48,51.5,51.45,51.45,15433.0,42.3462,42.3627,42.3215,42.3215,15433.0
2016-11-08 10:55:00,51.44,51.53,51.43,51.53,13127.0,42.3133,42.3874,42.3051,42.3874,13127.0
2016-11-08 11:00:00,51.53,51.54,51.47,51.51,14964.0,42.3874,42.3956,42.338,42.3709,14964.0
2016-11-08 11:05:00,51.51,51.6,51.5,51.59,16562.0,42.3709,42.4449,42.3627,42.4367,16562.0
2016-11-08 11:10:00,51.6,51.62,51.59,51.62,18809.0,42.4449,42.4614,42.4367,42.4614,18809.0
2016-11-08 11:15:00,51.61,51.71,51.61,51.66,25073.0,42.4532,42.5354,42.4532,42.4943,25073.0
2016-11-08 11:20:00,51.66,51.94,51.66,51.78,113371.0,42.4943,42.7246,42.4943,42.593,113371.0
2016-11-08 11:25:00,51.78,51.82,51.63,51.64,21866.0,42.593,42.6259,42.4696,42.4778,21866.0
2016-11-08 11:30:00,51.64,51.69,51.62,51.64,17700.0,42.4778,42.519,42.4614,42.4778,17700.0
2016-11-08 11:35:00,51.64,51.65,51.47,51.52,26918.0,42.4778,42.4861,42.338,42.3791,26918.0
2016-11-08 11:40:00,51.51,51.59,51.5,51.57,13132.0,42.3709,42.4367,42.3627,42.4203,13132.0
2016-11-08 11:45:00,51.58,51.58,51.52,51.55,13979.0,42.4285,42.4285,42.3791,42.4038,13979.0
2016-11-08 11:50:00,51.55,51.57,51.52,51.52,7622.0,42.4038,42.4203,42.3791,42.3791,7622.0
2016-11-08 11:55:00,51.52,51.61,51.49,51.58,11767.0,42.3791,42.4532,42.3544,42.4285,11767.0
2016-11-08 12:00:00,51.58,51.6,51.5,51.52,8839.0,42.4285,42.4449,42.3627,42.3791,8839.0
2016-11-08 12:05:00,51.53,51.54,51.47,51.49,9103.0,42.3874,42.3956,42.338,42.3544,9103.0
2016-11-08 12:10:00,51.5,51.5,51.42,51.45,18572.0,42.3627,42.3627,42.2969,42.3215,18572.0
2016-11-08 12:15:00,51.45,51.46,51.36,51.39,24376.0,42.3215,42.3298,42.2475,42.2722,24376.0
2016-11-08 12:20:00,51.39,51.5,51.39,51.49,9963.0,42.2722,42.3627,42.2722,42.3544,9963.0
2016-11-08 12:25:00,51.49,51.54,51.47,51.52,8101.0,42.3544,42.3956,42.338,42.3791,8101.0
2016-11-08 12:30:00,51.54,51.62,51.52,51.6,13022.0,42.3956,42.4614,42.3791,42.4449,13022.0
2016-11-08 12:35:00,51.6,51.61,51.58,51.6,9991.0,42.4449,42.4532,42.4285,42.4449,9991.0
2016-11-08 12:40:00,51.59,51.61,51.57,51.61,9864.0,42.4367,42.4532,42.4203,42.4532,9864.0
2016-11-08 12:45:00,51.61,51.65,51.6,51.61,10298.0,42.4532,42.4861,42.4449,42.4532,10298.0
2016-11-08 12:50:00,51.61,51.62,51.53,51.6,12296.0,42.4532,42.4614,42.3874,42.4449,12296.0
2016-11-08 12:55:00,51.59,51.63,51.59,51.6,5117.0,42.4367,42.4696,42.4367,42.4449,5117.0
2016-11-08 13:00:00,51.61,51.63,51.59,51.61,10371.0,42.4532,42.4696,42.4367,42.4532,10371.0
2016-11-08 13:05:00,51.61,51.63,51.53,51.55,10530.0,42.4532,42.4696,42.3874,42.4038,10530.0
2016-11-08 13:10:00,51.55,51.6,51.53,51.56,9306.0,42.4038,42.4449,42.3874,42.412,9306.0
2016-11-08 13:15:00,51.56,51.59,51.53,51.58,8998.0,42.412,42.4367,42.3874,42.4285,8998.0
2016-11-08 13:20:00,51.58,51.61,51.53,51.53,7968.0,42.4285,42.4532,42.3874,42.3874,7968.0
2016-11-08 13:25:00,51.52,51.6,51.52,51.59,9260.0,42.3791,42.4449,42.3791,42.4367,9260.0
2016-11-08 13:30:00,51.6,51.65,51.59,51.65,7586.0,42.4449,42.4861,42.4367,42.4861,7586.0
2016-11-08 13:35:00,51.64,51.67,51.61,51.65,10934.0,42.4778,42.5025,42.4532,42.4861,10934.0
2016-11-08 13:40:00,51.66,51.69,51.63,51.65,12339.0,42.4943,42.519,42.4696,42.4861,12339.0
2016-11-08 13:45:00,51.64,51.67,51.63,51.66,7088.0,42.4778,42.5025,42.4696,42.4943,7088.0
2016-11-08 13:50:00,51.66,51.67,51.6,51.6,10113.0,42.4943,42.5025,42.4449,42.4449,10113.0
2016-11-08 13:55:00,51.6,51.6,51.57,51.57,8104.0,42.4449,42.4449,42.4203,42.4203,8104.0
2016-11-08 14:00:00,51.58,51.58,51.53,51.56,8619.0,42.4285,42.4285,42.3874,42.412,8619.0
2016-11-08 14:05:00,51.57,51.58,51.53,51.53,15471.0,42.4203,42.4285,42.3874,42.3874,15471.0
2016-11-08 14:10:00,51.52,51.52,51.48,51.5,11001.0,42.3791,42.3791,42.3462,42.3627,11001.0
2016-11-08 14:15:00,51.49,51.5,51.45,51.48,12576.0,42.3544,42.3627,42.3215,42.3462,12576.0
2016-11-08 14:20:00,51.48,51.53,51.46,51.51,13474.0,42.3462,42.3874,42.3298,42.3709,13474.0
2016-11-08 14:25:00,51.51,51.52,51.44,51.44,13211.0,42.3709,42.3791,42.3133,42.3133,13211.0
2016-11-08 14:30:00,51.45,51.45,51.39,51.4,10501.0,42.3215,42.3215,42.2722,42.2804,10501.0
2016-11-08 14:35:00,51.4,51.41,51.35,51.38,14563.0,42.2804,42.2886,42.2393,42.264,14563.0
2016-11-08 14:40:00,51.39,51.39,51.33,51.35,9959.0,42.2722,42.2722,42.2228,42.2393,9959.0
2016-11-08 14:45:00,51.36,51.36,51.3,51.31,11184.0,42.2475,42.2475,42.1982,42.2064,11184.0
2016-11-08 14:50:00,51.31,51.4,51.31,51.38,8686.0,42.2064,42.2804,42.2064,42.264,8686.0
2016-11-08 14:55:00,51.38,51.38,51.34,51.37,11769.0,42.264,42.264,42.2311,42.2557,11769.0
2016-11-08 15:00:00,51.37,51.37,51.29,51.34,18512.0,42.2557,42.2557,42.1899,42.2311,18512.0
2016-11-08 15:05:00,51.34,51.43,51.33,51.42,16413.0,42.2311,42.3051,42.2228,42.2969,16413.0
2016-11-08 15:10:00,51.42,51.45,51.39,51.42,18511.0,42.2969,42.3215,42.2722,42.2969,18511.0
2016-11-08 15:15:00,51.43,51.46,51.42,51.44,14300.0,42.3051,42.3298,42.2969,42.3133,14300.0
2016-11-08 15:20:00,51.44,51.48,51.44,51.44,21128.0,42.3133,42.3462,42.3133,42.3133,21128.0
2016-11-08 15:25:00,51.44,51.47,51.39,51.41,26629.0,42.3133,42.338,42.2722,42.2886,26629.0
2016-11-08 15:30:00,51.42,51.51,51.42,51.48,46127.0,42.2969,42.3709,42.2969,42.3462,46127.0
2016-11-08 15:35:00,51.47,51.5,51.46,51.5,38251.0,42.338,42.3627,42.3298,42.3627,38251.0
2016-11-08 15:40:00,51.5,51.5,51.43,51.45,42911.0,42.3627,42.3627,42.3051,42.3215,42911.0
2016-11-08 15:45:00,51.45,51.48,51.43,51.43,50249.0,42.3215,42.3462,42.3051,42.3051,50249.0
2016-11-08 15:50:00,51.43,51.44,51.32,51.35,79279.0,42.3051,42.3133,42.2146,42.2393,79279.0
2016-11-08 15:55:00,51.35,51.41,51.32,51.37,96241.0,42.2393,42.2886,42.2146,42.2557,96241.0
2016-11-09 09:30:00,56.01,58.53,54.23,58.25,71471.0,46.0725,48.1454,44.6083,47.9151,71471.0
2016-11-09 09:35:00,58.06,58.25,56.32,57.65,743153.0,47.7588,47.9151,46.3275,47.4215,743153.0
2016-11-09 09:40:00,57.59,57.9,56.92,57.18,455793.0,47.3722,47.6272,46.821,47.0349,455793.0
2016-11-09 09:45:00,57.13,57.4,57.02,57.17,202074.0,46.9938,47.2159,46.9033,47.0267,202074.0
2016-11-09 09:50:00,57.17,57.29,56.72,56.97,185248.0,47.0267,47.1254,46.6565,46.8622,185248.0
2016-11-09 09:55:00,56.99,57.8,56.85,57.71,233059.0,46.8786,47.5449,46.7635,47.4709,233059.0
2016-11-09 10:00:00,57.7,57.75,57.2,57.26,310759.0,47.4626,47.5038,47.0514,47.1007,310759.0
2016-11-09 10:05:00,57.26,57.45,57.24,57.25,271505.0,47.1007,47.257,47.0843,47.0925,271505.0
2016-11-09 10:10:00,57.26,57.31,57.01,57.28,246629.0,47.1007,47.1418,46.8951,47.1172,246629.0
2016-11-09 10:15:00,57.26,57.35,57.07,57.24,226405.0,47.1007,47.1747,46.9444,47.0843,226405.0
2016-11-09 10:20:00,57.23,57.26,56.89,57.13,238028.0,47.076,47.1007,46.7964,46.9938,238028.0
2016-11-09 10:25:00,57.14,57.35,56.94,56.95,140610.0,47.002,47.1747,46.8375,46.8457,140610.0
2016-11-09 10:30:00,56.96,56.99,56.77,56.79,127625.0,46.8539,46.8786,46.6976,46.7141,127625.0
2016-11-09 10:35:00,56.8,56.85,56.71,56.72,91346.0,46.7223,46.7635,46.6483,46.6565,91346.0
2016-11-09 10:40:00,56.73,56.77,56.61,56.62,67628.0,46.6647,46.6976,46.566,46.5743,67628.0
2016-11-09 10:45:00,56.63,56.86,56.53,56.77,119951.0,46.5825,46.7717,46.5002,46.6976,119951.0
2016-11-09 10:50:00,56.78,56.85,56.65,56.83,101132.0,46.7059,46.7635,46.5989,46.747,101132.0
2016-11-09 10:55:00,56.82,56.93,56.43,56.85,124677.0,46.7388,46.8293,46.418,46.7635,124677.0
2016-11-09 11:00:00,56.85,57.09,56.85,57.08,96256.0,46.7635,46.9609,46.7635,46.9526,96256.0
2016-11-09 11:05:00,57.08,57.11,57.05,57.09,85248.0,46.9526,46.9773,46.928,46.9609,85248.0
2016-11-09 11:10:00,57.09,57.29,57.05,57.29,75462.0,46.9609,47.1254,46.928,47.1254,75462.0
2016-11-09 11:15:00,57.29,57.48,57.27,57.48,118782.0,47.1254,47.2817,47.1089,47.2817,118782.0
2016-11-09 11:20:00,57.47,57.49,57.41,57.44,79644.0,47.2735,47.2899,47.2241,47.2488,79644.0
2016-11-09 11:25:00,57.45,57.5,57.39,57.49,77023.0,47.257,47.2981,47.2076,47.2899,77023.0
2016-11-09 11:30:00,57.5,57.72,57.49,57.69,132471.0,47.2981,47.4791,47.2899,47.4544,132471.0
2016-11-09 11:35:00,57.69,57.72,57.66,57.71,67035.0,47.4544,47.4791,47.4297,47.4709,67035.0
2016-11-09 11:40:00,57.7,57.72,57.55,57.58,88745.0,47.4626,47.4791,47.3393,47.3639,88745.0
2016-11-09 11:45:00,57.57,57.89,57.57,57.88,66187.0,47.3557,47.6189,47.3557,47.6107,66187.0
2016-11-09 11:50:00,57.88,57.9,57.81,57.86,92539.0,47.6107,47.6272,47.5531,47.5943,92539.0
2016-11-09 11:55:00,57.85,57.92,57.56,57.59,95804.0,47.586,47.6436,47.3475,47.3722,95804.0
2016-11-09 12:00:00,57.59,57.71,57.56,57.58,53661.0,47.3722,47.4709,47.3475,47.3639,53661.0
2016-11-09 12:05:00,57.57,57.59,57.45,57.46,79791.0,47.3557,47.3722,47.257,47.2652,79791.0
2016-11-09 12:10:00,57.46,57.63,57.46,57.61,68500.0,47.2652,47.4051,47.2652,47.3886,68500.0
2016-11-09 12:15:00,57.62,57.81,57.61,57.75,85308.0,47.3968,47.5531,47.3886,47.5038,85308.0
2016-11-09 12:20:00,57.75,57.79,57.71,57.78,60109.0,47.5038,47.5367,47.4709,47.5285,60109.0
2016-11-09 12:25:00,57.78,57.8,57.72,57.74,46202.0,47.5285,47.5449,47.4791,47.4955,46202.0
2016-11-09 12:30:00,57.75,57.78,57.69,57.75,78505.0,47.5038,47.5285,47.4544,47.5038,78505.0
2016-11-09 12:35:00,57.74,57.87,57.73,57.75,78944.0,47.4955,47.6025,47.4873,47.5038,78944.0
2016-11-09 12:40:00,57.75,57.84,57.63,57.84,35971.0,47.5038,47.5778,47.4051,47.5778,35971.0
2016-11-09 12:45:00,57.84,57.91,57.8,57.83,29072.0,47.5778,47.6354,47.5449,47.5696,29072.0
2016-11-09 12:50:00,57.84,57.86,57.74,57.74,38162.0,47.5778,47.5943,47.4955,47.4955,38162.0
2016-11-09 12:55:00,57.74,57.83,57.71,57.8,33617.0,47.4955,47.5696,47.4709,47.5449,33617.0
2016-11-09 13:00:00,57.8,57.86,57.7,57.71,37279.0,47.5449,47.5943,47.4626,47.4709,37279.0
2016-11-09 13:05:00,57.71,57.85,57.71,57.72,36366.0,47.4709,47.586,47.4709,47.4791,36366.0
2016-11-09 13:10:00,57.73,57.77,57.65,57.75,32622.0,47.4873,47.5202,47.4215,47.5038,32622.0
2016-11-09 13:15:00,57.75,57.75,57.54,57.56,37285.0,47.5038,47.5038,47.331,47.3475,37285.0
2016-11-09 13:20:00,57.56,57.58,57.35,57.38,35736.0,47.3475,47.3639,47.1747,47.1994,35736.0
2016-11-09 13:25:00,57.38,57.43,57.31,57.38,29020.0,47.1994,47.2405,47.1418,47.1994,29020.0
2016-11-09 13:30:00,57.39,57.5,57.35,57.48,36036.0,47.2076,47.2981,47.1747,47.2817,36036.0
2016-11-09 13:35:00,57.49,57.62,57.46,57.56,37400.0,47.2899,47.3968,47.2652,47.3475,37400.0
2016-11-09 13:40:00,57.57,57.73,57.56,57.72,27273.0,47.3557,47.4873,47.3475,47.4791,27273.0
2016-11-09 13:45:00,57.72,57.75,57.64,57.72,31983.0,47.4791,47.5038,47.4133,47.4791,31983.0
2016-11-09 13:50:00,57.73,57.89,57.73,57.88,26562.0,47.4873,47.6189,47.4873,47.6107,26562.0
2016-11-09 13:55:00,57.89,57.9,57.74,57.76,26143.0,47.6189,47.6272,47.4955,47.512,26143.0
2016-11-09 14:00:00,57.77,57.8,57.71,57.75,28786.0,47.5202,47.5449,47.4709,47.5038,28786.0
2016-11-09 14:05:00,57.75,57.82,57.58,57.58,35317.0,47.5038,47.5614,47.3639,47.3639,35317.0
2016-11-09 14:10:00,57.58,57.63,57.54,57.59,37126.0,47.3639,47.4051,47.331,47.3722,37126.0
2016-11-09 14:15:00,57.58,57.66,57.55,57.66,30504.0,47.3639,47.4297,47.3393,47.4297,30504.0
2016-11-09 14:20:00,57.68,57.78,57.65,57.78,38820.0,47.4462,47.5285,47.4215,47.5285,38820.0
2016-11-09 14:25:00,57.78,57.78,57.64,57.65,50920.0,47.5285,47.5285,47.4133,47.4215,50920.0
2016-11-09 14:30:00,57.65,57.7,57.63,57.66,33645.0,47.4215,47.4626,47.4051,47.4297,33645.0
2016-11-09 14:35:00,57.67,57.72,57.63,57.7,64853.0,47.438,47.4791,47.4051,47.4626,64853.0
2016-11-09 14:40:00,57.71,57.79,57.68,57.78,70976.0,47.4709,47.5367,47.4462,47.5285,70976.0
2016-11-09 14:45:00,57.78,57.8,57.74,57.79,49794.0,47.5285,47.5449,47.4955,47.5367,49794.0
2016-11-09 14:50:00,57.8,57.83,57.72,57.81,47209.0,47.5449,47.5696,47.4791,47.5531,47209.0
2016-11-09 14:55:00,57.8,57.92,57.8,57.91,42930.0,47.5449,47.6436,47.5449,47.6354,42930.0
2016-11-09 15:00:00,57.92,57.97,57.88,57.95,86770.0,47.6436,47.6847,47.6107,47.6683,86770.0
2016-11-09 15:05:00,57.95,58.0,57.94,57.97,95513.0,47.6683,47.7094,47.6601,47.6847,95513.0
2016-11-09 15:10:00,57.97,58.02,57.96,58.01,105555.0,47.6847,47.7259,47.6765,47.7176,105555.0
2016-11-09 15:15:00,58.02,58.29,58.01,58.25,107794.0,47.7259,47.948,47.7176,47.9151,107794.0
2016-11-09 15:20:00,58.25,58.35,58.25,58.28,51740.0,47.9151,47.9973,47.9151,47.9397,51740.0
2016-11-09 15:25:00,58.29,58.36,58.28,58.28,90528.0,47.948,48.0055,47.9397,47.9397,90528.0
2016-11-09 15:30:00,58.28,58.29,58.02,58.04,133524.0,47.9397,47.948,47.7259,47.7423,133524.0
2016-11-09 15:35:00,58.03,58.05,57.78,57.78,132765.0,47.7341,47.7505,47.5285,47.5285,132765.0
2016-11-09 15:40:00,57.78,57.79,57.67,57.72,117143.0,47.5285,47.5367,47.438,47.4791,117143.0
2016-11-09 15:45:00,57.71,57.72,57.54,57.58,142853.0,47.4709,47.4791,47.331,47.3639,142853.0
2016-11-09 15:50:00,57.58,57.63,57.57,57.6,166664.0,47.3639,47.4051,47.3557,47.3804,166664.0
2016-11-09 15:55:00,57.6,57.63,57.57,57.59,214482.0,47.3804,47.4051,47.3557,47.3722,214482.0
2016-11-10 09:30:00,57.52,58.19,57.41,58.03,175386.0,47.3146,47.8657,47.2241,47.7341,175386.0
2016-11-10 09:35:00,58.0,58.4,57.95,58.12,78184.0,47.7094,48.0384,47.6683,47.8081,78184.0
2016-11-10 09:40:00,58.09,58.26,57.92,58.1,82128.0,47.7834,47.9233,47.6436,47.7917,82128.0
2016-11-10 09:45:00,58.13,58.24,58.08,58.08,69927.0,47.8164,47.9068,47.7752,47.7752,69927.0
2016-11-10 09:50:00,58.08,58.12,57.96,58.1,61304.0,47.7752,47.8081,47.6765,47.7917,61304.0
2016-11-10 09:55:00,58.09,58.17,58.03,58.16,102039.0,47.7834,47.8493,47.7341,47.841,102039.0
2016-11-10 10:00:00,58.15,58.3,58.04,58.05,132980.0,47.8328,47.9562,47.7423,47.7505,132980.0
2016-11-10 10:05:00,58.06,58.28,58.06,58.23,84424.0,47.7588,47.9397,47.7588,47.8986,84424.0
2016-11-10 10:10:00,58.24,58.29,58.14,58.22,74710.0,47.9068,47.948,47.8246,47.8904,74710.0
2016-11-10 10:15:00,58.23,58.46,58.2,58.37,86929.0,47.8986,48.0878,47.8739,48.0138,86929.0
2016-11-10 10:20:00,58.36,58.71,58.32,58.7,78585.0,48.0055,48.2934,47.9726,48.2852,78585.0
2016-11-10 10:25:00,58.7,58.99,58.68,58.92,114917.0,48.2852,48.5238,48.2688,48.4662,114917.0
2016-11-10 10:30:00,58.9,59.32,58.9,59.28,144318.0,48.4497,48.7952,48.4497,48.7623,144318.0
2016-11-10 10:35:00,59.3,59.34,59.18,59.32,155090.0,48.7788,48.8117,48.6801,48.7952,155090.0
2016-11-10 10:40:00,59.3,59.35,59.15,59.22,99575.0,48.7788,48.8199,48.6554,48.713,99575.0
2016-11-10 10:45:00,59.23,59.4,58.98,58.98,95568.0,48.7212,48.861,48.5155,48.5155,95568.0
2016-11-10 10:50:00,58.98,59.16,58.98,59.12,51691.0,48.5155,48.6636,48.5155,48.6307,51691.0
2016-11-10 10:55:00,59.12,59.29,59.02,59.03,63957.0,48.6307,48.7705,48.5484,48.5567,63957.0
2016-11-10 11:00:00,59.03,59.11,58.77,58.77,73357.0,48.5567,48.6225,48.3428,48.3428,73357.0
2016-11-10 11:05:00,58.8,58.88,58.65,58.71,70788.0,48.3675,48.4333,48.2441,48.2934,70788.0
2016-11-10 11:10:00,58.67,58.72,58.51,58.65,70473.0,48.2605,48.3017,48.1289,48.2441,70473.0
2016-11-10 11:15:00,58.66,59.06,58.64,59.05,79933.0,48.2523,48.5813,48.2359,48.5731,79933.0
2016-11-10 11:20:00,59.05,59.16,59.04,59.11,26189.0,48.5731,48.6636,48.5649,48.6225,26189.0
2016-11-10 11:25:00,59.12,59.13,58.71,58.81,44955.0,48.6307,48.6389,48.2934,48.3757,44955.0
2016-11-10 11:30:00,58.83,58.95,58.81,58.89,36500.0,48.3922,48.4909,48.3757,48.4415,36500.0
2016-11-10 11:35:00,58.88,58.94,58.84,58.92,36511.0,48.4333,48.4826,48.4004,48.4662,36511.0
2016-11-10 11:40:00,58.91,59.04,58.9,59.0,74394.0,48.458,48.5649,48.4497,48.532,74394.0
2016-11-10 11:45:00,59.0,59.4,59.0,59.29,95506.0,48.532,48.861,48.532,48.7705,95506.0
2016-11-10 11:50:00,59.29,59.29,59.0,59.03,107528.0,48.7705,48.7705,48.532,48.5567,107528.0
2016-11-10 11:55:00,59.02,59.02,58.74,58.82,148341.0,48.5484,48.5484,48.3181,48.3839,148341.0
2016-11-10 12:00:00,58.8,59.09,58.78,59.07,45511.0,48.3675,48.606,48.351,48.5896,45511.0
2016-11-10 12:05:00,59.06,59.29,59.06,59.2,56388.0,48.5813,48.7705,48.5813,48.6965,56388.0
2016-11-10 12:10:00,59.19,59.27,59.13,59.24,43166.0,48.6883,48.7541,48.6389,48.7294,43166.0
2016-11-10 12:15:00,59.24,59.36,59.21,59.32,51495.0,48.7294,48.8281,48.7047,48.7952,51495.0
2016-11-10 12:20:00,59.32,59.38,59.3,59.35,40477.0,48.7952,48.8446,48.7788,48.8199,40477.0
2016-11-10 12:25:00,59.36,59.5,59.34,59.5,63100.0,48.8281,48.9433,48.8117,48.9433,63100.0
2016-11-10 12:30:00,59.5,59.5,59.33,59.38,59369.0,48.9433,48.9433,48.8034,48.8446,59369.0
2016-11-10 12:35:00,59.37,59.45,59.36,59.4,64288.0,48.8363,48.9022,48.8281,48.861,64288.0
2016-11-10 12:40:00,59.4,59.4,59.26,59.28,45977.0,48.861,48.861,48.7459,48.7623,45977.0
2016-11-10 12:45:00,59.29,59.33,59.21,59.22,40798.0,48.7705,48.8034,48.7047,48.713,40798.0
2016-11-10 12:50:00,59.22,59.38,59.2,59.38,47711.0,48.713,48.8446,48.6965,48.8446,47711.0
2016-11-10 12:55:00,59.38,59.6,59.38,59.47,112062.0,48.8446,49.0255,48.8446,48.9186,112062.0
2016-11-10 13:00:00,59.48,59.56,59.42,59.44,38128.0,48.9268,48.9926,48.8775,48.8939,38128.0
2016-11-10 13:05:00,59.44,59.6,59.43,59.59,37963.0,48.8939,49.0255,48.8857,49.0173,37963.0
2016-11-10 13:10:00,59.58,59.58,59.44,59.5,47740.0,49.0091,49.0091,48.8939,48.9433,47740.0
2016-11-10 13:15:00,59.49,59.53,59.41,59.46,90989.0,48.9351,48.968,48.8693,48.9104,90989.0
2016-11-10 13:20:00,59.44,59.59,59.44,59.55,62024.0,48.8939,49.0173,48.8939,48.9844,62024.0
2016-11-10 13:25:00,59.55,59.62,59.52,59.57,59259.0,48.9844,49.042,48.9597,49.0009,59259.0
2016-11-10 13:30:00,59.57,59.57,59.46,59.48,39298.0,49.0009,49.0009,48.9104,48.9268,39298.0
2016-11-10 13:35:00,59.49,59.67,59.44,59.65,58525.0,48.9351,49.0831,48.8939,49.0667,58525.0
2016-11-10 13:40:00,59.64,59.73,59.63,59.68,120826.0,49.0584,49.1325,49.0502,49.0913,120826.0
2016-11-10 13:45:00,59.68,59.82,59.67,59.77,191079.0,49.0913,49.2065,49.0831,49.1654,191079.0
2016-11-10 13:50:00,59.75,59.81,59.62,59.79,108785.0,49.1489,49.1983,49.042,49.1818,108785.0
2016-11-10 13:55:00,59.79,59.79,59.6,59.6,30166.0,49.1818,49.1818,49.0255,49.0255,30166.0
2016-11-10 14:00:00,59.59,59.59,59.41,59.44,64082.0,49.0173,49.0173,48.8693,48.8939,64082.0
2016-11-10 14:05:00,59.43,59.49,59.29,59.35,69980.0,48.8857,48.9351,48.7705,48.8199,69980.0
2016-11-10 14:10:00,59.35,59.4,59.29,59.34,88397.0,48.8199,48.861,48.7705,48.8117,88397.0
2016-11-10 14:15:00,59.34,59.38,59.27,59.38,36575.0,48.8117,48.8446,48.7541,48.8446,36575.0
2016-11-10 14:20:00,59.37,59.48,59.35,59.44,104462.0,48.8363,48.9268,48.8199,48.8939,104462.0
2016-11-10 14:25:00,59.45,59.46,59.4,59.45,55191.0,48.9022,48.9104,48.861,48.9022,55191.0
2016-11-10 14:30:00,59.44,59.49,59.36,59.39,40928.0,48.8939,48.9351,48.8281,48.8528,40928.0
2016-11-10 14:35:00,59.39,59.4,59.23,59.25,62379.0,48.8528,48.861,48.7212,48.7376,62379.0
2016-11-10 14:40:00,59.25,59.3,59.24,59.27,38539.0,48.7376,48.7788,48.7294,48.7541,38539.0
2016-11-10 14:45:00,59.28,59.31,59.21,59.22,36642.0,48.7623,48.787,48.7047,48.713,36642.0
2016-11-10 14:50:00,59.21,59.36,59.17,59.29,90800.0,48.7047,48.8281,48.6718,48.7705,90800.0
2016-11-10 14:55:00,59.28,59.28,59.18,59.24,30864.0,48.7623,48.7623,48.6801,48.7294,30864.0
2016-11-10 15:00:00,59.25,59.28,59.18,59.19,47560.0,48.7376,48.7623,48.6801,48.6883,47560.0
2016-11-10 15:05:00,59.18,59.22,59.12,59.21,44903.0,48.6801,48.713,48.6307,48.7047,44903.0
2016-11-10 15:10:00,59.21,59.22,59.13,59.19,42050.0,48.7047,48.713,48.6389,48.6883,42050.0
2016-11-10 15:15:00,59.18,59.19,59.12,59.16,42873.0,48.6801,48.6883,48.6307,48.6636,42873.0
2016-11-10 15:20:00,59.16,59.19,59.13,59.18,51109.0,48.6636,48.6883,48.6389,48.6801,51109.0
2016-11-10 15:25:00,59.18,59.25,59.17,59.22,50295.0,48.6801,48.7376,48.6718,48.713,50295.0
2016-11-10 15:30:00,59.22,59.34,59.12,59.22,125162.0,48.713,48.8117,48.6307,48.713,125162.0
2016-11-10 15:35:00,59.22,59.35,59.22,59.32,86119.0,48.713,48.8199,48.713,48.7952,86119.0
2016-11-10 15:40:00,59.32,59.38,59.28,59.29,188316.0,48.7952,48.8446,48.7623,48.7705,188316.0
2016-11-10 15:45:00,59.29,59.3,59.2,59.23,202322.0,48.7705,48.7788,48.6965,48.7212,202322.0
2016-11-10 15:50:00,59.23,59.25,59.17,59.2,158677.0,48.7212,48.7376,48.6718,48.6965,158677.0
2016-11-10 15:55:00,59.2,59.21,59.12,59.14,261774.0,48.6965,48.7047,48.6307,48.6472,261774.0
2016-11-11 09:30:00,59.27,59.58,59.09,59.17,97097.0,48.7541,49.0091,48.606,48.6718,97097.0
2016-11-11 09:35:00,59.2,59.49,59.13,59.13,41979.0,48.6965,48.9351,48.6389,48.6389,41979.0
2016-11-11 09:40:00,59.11,59.19,58.84,58.86,68093.0,48.6225,48.6883,48.4004,48.4168,68093.0
2016-11-11 09:45:00,58.85,58.86,58.37,58.39,359999.0,48.4086,48.4168,48.0138,48.0302,359999.0
2016-11-11 09:50:00,58.39,58.59,58.2,58.2,79103.0,48.0302,48.1947,47.8739,47.8739,79103.0
2016-11-11 09:55:00,58.25,58.34,57.65,58.12,291129.0,47.9151,47.9891,47.4215,47.8081,291129.0
2016-11-11 10:00:00,58.13,58.29,57.96,58.02,88891.0,47.8164,47.948,47.6765,47.7259,88891.0
2016-11-11 10:05:00,58.04,58.34,57.97,58.21,45654.0,47.7423,47.9891,47.6847,47.8822,45654.0
2016-11-11 10:10:00,58.18,58.22,58.04,58.22,22478.0,47.8575,47.8904,47.7423,47.8904,22478.0
2016-11-11 10:15:00,58.23,58.43,58.12,58.12,43686.0,47.8986,48.0631,47.8081,47.8081,43686.0
2016-11-11 10:20:00,58.14,58.37,58.14,58.21,52733.0,47.8246,48.0138,47.8246,47.8822,52733.0
2016-11-11 10:25:00,58.2,58.45,58.09,58.39,68987.0,47.8739,48.0796,47.7834,48.0302,68987.0
2016-11-11 10:30:00,58.41,58.71,58.27,58.61,85447.0,48.0467,48.2934,47.9315,48.2112,85447.0
2016-11-11 10:35:00,58.59,58.7,58.42,58.42,50537.0,48.1947,48.2852,48.0549,48.0549,50537.0
2016-11-11 10:40:00,58.41,58.51,58.4,58.51,26087.0,48.0467,48.1289,48.0384,48.1289,26087.0
2016-11-11 10:45:00,58.53,58.69,58.47,58.69,46037.0,48.1454,48.277,48.096,48.277,46037.0
2016-11-11 10:50:00,58.69,58.73,58.6,58.65,63292.0,48.277,48.3099,48.203,48.2441,63292.0
2016-11-11 10:55:00,58.66,58.69,58.52,58.64,41455.0,48.2523,48.277,48.1372,48.2359,41455.0
2016-11-11 11:00:00,58.63,58.73,58.51,58.73,29548.0,48.2276,48.3099,48.1289,48.3099,29548.0
2016-11-11 11:05:00,58.69,58.92,58.69,58.8,45795.0,48.277,48.4662,48.277,48.3675,45795.0
2016-11-11 11:10:00,58.8,58.81,58.5,58.53,57648.0,48.3675,48.3757,48.1207,48.1454,57648.0
2016-11-11 11:15:00,58.53,58.53,58.35,58.38,43784.0,48.1454,48.1454,47.9973,48.022,43784.0
2016-11-11 11:20:00,58.36,58.46,58.25,58.25,20931.0,48.0055,48.0878,47.9151,47.9151,20931.0
2016-11-11 11:25:00,58.24,58.33,58.14,58.23,42428.0,47.9068,47.9809,47.8246,47.8986,42428.0
2016-11-11 11:30:00,58.23,58.4,58.23,58.37,12202.0,47.8986,48.0384,47.8986,48.0138,12202.0
2016-11-11 11:35:00,58.36,58.49,58.35,58.41,20457.0,48.0055,48.1125,47.9973,48.0467,20457.0
2016-11-11 11:40:00,58.43,58.57,58.39,58.5,22265.0,48.0631,48.1783,48.0302,48.1207,22265.0
2016-11-11 11:45:00,58.49,58.49,58.25,58.25,16459.0,48.1125,48.1125,47.9151,47.9151,16459.0
2016-11-11 11:50:00,58.24,58.43,58.23,58.43,14260.0,47.9068,48.0631,47.8986,48.0631,14260.0
2016-11-11 11:55:00,58.47,58.49,58.34,58.46,17302.0,48.096,48.1125,47.9891,48.0878,17302.0
2016-11-11 12:00:00,58.46,58.55,58.38,58.39,35762.0,48.0878,48.1618,48.022,48.0302,35762.0
2016-11-11 12:05:00,58.37,58.4,58.3,58.34,32829.0,48.0138,48.0384,47.9562,47.9891,32829.0
2016-11-11 12:10:00,58.35,58.48,58.33,58.47,63392.0,47.9973,48.1043,47.9809,48.096,63392.0
2016-11-11 12:15:00,58.5,58.7,58.47,58.62,15191.0,48.1207,48.2852,48.096,48.2194,15191.0
2016-11-11 12:20:00,58.62,58.65,58.55,58.6,21344.0,48.2194,48.2441,48.1618,48.203,21344.0
2016-11-11 12:25:00,58.62,58.65,58.58,58.61,10909.0,48.2194,48.2441,48.1865,48.2112,10909.0
2016-11-11 12:30:00,58.62,58.7,58.6,58.61,16048.0,48.2194,48.2852,48.203,48.2112,16048.0
2016-11-11 12:35:00,58.61,58.61,58.46,58.54,13819.0,48.2112,48.2112,48.0878,48.1536,13819.0
2016-11-11 12:40:00,58.58,58.64,58.55,58.57,7754.0,48.1865,48.2359,48.1618,48.1783,7754.0
2016-11-11 12:45:00,58.55,58.57,58.5,58.5,9399.0,48.1618,48.1783,48.1207,48.1207,9399.0
2016-11-11 12:50:00,58.5,58.52,58.42,58.48,14772.0,48.1207,48.1372,48.0549,48.1043,14772.0
2016-11-11 12:55:00,58.49,58.49,58.36,58.41,23280.0,48.1125,48.1125,48.0055,48.0467,23280.0
2016-11-11 13:00:00,58.42,58.49,58.42,58.44,56040.0,48.0549,48.1125,48.0549,48.0714,56040.0
2016-11-11 13:05:00,58.46,58.46,58.36,58.39,18925.0,48.0878,48.0878,48.0055,48.0302,18925.0
2016-11-11 13:10:00,58.4,58.42,58.36,58.38,15853.0,48.0384,48.0549,48.0055,48.022,15853.0
2016-11-11 13:15:00,58.38,58.42,58.33,58.36,37395.0,48.022,48.0549,47.9809,48.0055,37395.0
2016-11-11 13:20:00,58.35,58.4,58.3,58.32,123834.0,47.9973,48.0384,47.9562,47.9726,123834.0
2016-11-11 13:25:00,58.32,58.32,58.17,58.18,75339.0,47.9726,47.9726,47.8493,47.8575,75339.0
2016-11-11 13:30:00,58.18,58.32,58.14,58.19,96461.0,47.8575,47.9726,47.8246,47.8657,96461.0
2016-11-11 13:35:00,58.18,58.19,58.07,58.09,95671.0,47.8575,47.8657,47.767,47.7834,95671.0
2016-11-11 13:40:00,58.08,58.1,58.01,58.01,96195.0,47.7752,47.7917,47.7176,47.7176,96195.0
2016-11-11 13:45:00,58.01,58.05,57.93,57.98,88577.0,47.7176,47.7505,47.6518,47.693,88577.0
2016-11-11 13:50:00,57.98,58.28,57.89,58.25,130536.0,47.693,47.9397,47.6189,47.9151,130536.0
2016-11-11 13:55:00,58.27,58.28,58.15,58.23,28662.0,47.9315,47.9397,47.8328,47.8986,28662.0
2016-11-11 14:00:00,58.21,58.21,58.11,58.11,21773.0,47.8822,47.8822,47.7999,47.7999,21773.0
2016-11-11 14:05:00,58.12,58.17,58.04,58.15,23341.0,47.8081,47.8493,47.7423,47.8328,23341.0
2016-11-11 14:10:00,58.15,58.31,58.11,58.31,32607.0,47.8328,47.9644,47.7999,47.9644,32607.0
2016-11-11 14:15:00,58.3,58.39,58.28,58.39,27606.0,47.9562,48.0302,47.9397,48.0302,27606.0
2016-11-11 14:20:00,58.39,58.4,58.29,58.35,25714.0,48.0302,48.0384,47.948,47.9973,25714.0
2016-11-11 14:25:00,58.36,58.36,58.29,58.29,13128.0,48.0055,48.0055,47.948,47.948,13128.0
2016-11-11 14:30:00,58.29,58.37,58.29,58.33,29738.0,47.948,48.0138,47.948,47.9809,29738.0
2016-11-11 14:35:00,58.34,58.48,58.34,58.46,33489.0,47.9891,48.1043,47.9891,48.0878,33489.0
2016-11-11 14:40:00,58.46,58.54,58.46,58.52,18217.0,48.0878,48.1536,48.0878,48.1372,18217.0
2016-11-11 14:45:00,58.51,58.51,58.46,58.47,22159.0,48.1289,48.1289,48.0878,48.096,22159.0
2016-11-11 14:50:00,58.47,58.48,58.45,58.45,25353.0,48.096,48.1043,48.0796,48.0796,25353.0
2016-11-11 14:55:00,58.46,58.48,58.36,58.36,24949.0,48.0878,48.1043,48.0055,48.0055,24949.0
2016-11-11 15:00:00,58.35,58.44,58.34,58.42,20857.0,47.9973,48.0714,47.9891,48.0549,20857.0
2016-11-11 15:05:00,58.42,58.42,58.36,58.37,14288.0,48.0549,48.0549,48.0055,48.0138,14288.0
2016-11-11 15:10:00,58.37,58.47,58.37,58.41,44457.0,48.0138,48.096,48.0138,48.0467,44457.0
2016-11-11 15:15:00,58.4,58.42,58.35,58.38,44412.0,48.0384,48.0549,47.9973,48.022,44412.0
2016-11-11 15:20:00,58.38,58.42,58.34,58.34,31498.0,48.022,48.0549,47.9891,47.9891,31498.0
2016-11-11 15:25:00,58.35,58.43,58.35,58.41,29007.0,47.9973,48.0631,47.9973,48.0467,29007.0
2016-11-11 15:30:00,58.42,58.58,58.39,58.58,69816.0,48.0549,48.1865,48.0302,48.1865,69816.0
2016-11-11 15:35:00,58.58,58.67,58.52,58.65,59402.0,48.1865,48.2605,48.1372,48.2441,59402.0
2016-11-11 15:40:00,58.65,58.77,58.63,58.77,71530.0,48.2441,48.3428,48.2276,48.3428,71530.0
2016-11-11 15:45:00,58.77,58.83,58.77,58.8,100587.0,48.3428,48.3922,48.3428,48.3675,100587.0
2016-11-11 15:50:00,58.8,58.83,58.78,58.82,85853.0,48.3675,48.3922,48.351,48.3839,85853.0
2016-11-11 15:55:00,58.82,58.87,58.72,58.75,108010.0,48.3839,48.4251,48.3017,48.3264,108010.0
2016-11-14 09:30:00,59.42,59.82,59.4,59.72,124337.0,48.8775,49.2065,48.861,49.1242,124337.0
2016-11-14 09:35:00,59.77,59.9,59.5,59.53,60558.0,49.1654,49.2723,48.9433,48.968,60558.0
2016-11-14 09:40:00,59.54,59.69,59.44,59.67,29933.0,48.9762,49.0996,48.8939,49.0831,29933.0
2016-11-14 09:45:00,59.67,59.97,59.67,59.94,44019.0,49.0831,49.3299,49.0831,49.3052,44019.0
2016-11-14 09:50:00,59.96,60.0,59.75,59.75,53654.0,49.3217,49.3546,49.1489,49.1489,53654.0
2016-11-14 09:55:00,59.76,59.79,59.41,59.5,47010.0,49.1572,49.1818,48.8693,48.9433,47010.0
2016-11-14 10:00:00,59.52,59.86,59.52,59.86,32331.0,48.9597,49.2394,48.9597,49.2394,32331.0
2016-11-14 10:05:00,59.84,60.0,59.8,59.88,53180.0,49.223,49.3546,49.1901,49.2559,53180.0
2016-11-14 10:10:00,59.87,59.91,59.8,59.89,49046.0,49.2476,49.2805,49.1901,49.2641,49046.0
2016-11-14 10:15:00,59.9,60.01,59.83,59.91,75126.0,49.2723,49.3628,49.2147,49.2805,75126.0
2016-11-14 10:20:00,59.93,60.05,59.89,59.97,38218.0,49.297,49.3957,49.2641,49.3299,38218.0
2016-11-14 10:25:00,59.96,59.98,59.85,59.86,37006.0,49.3217,49.3381,49.2312,49.2394,37006.0
2016-11-14 10:30:00,59.84,59.97,59.84,59.92,46336.0,49.223,49.3299,49.223,49.2888,46336.0
2016-11-14 10:35:00,59.92,60.09,59.91,59.97,28366.0,49.2888,49.4286,49.2805,49.3299,28366.0
2016-11-14 10:40:00,59.95,59.96,59.85,59.86,28281.0,49.3134,49.3217,49.2312,49.2394,28281.0
2016-11-14 10:45:00,59.85,59.93,59.69,59.7,28149.0,49.2312,49.297,49.0996,49.1078,28149.0
2016-11-14 10:50:00,59.7,59.81,59.66,59.81,36944.0,49.1078,49.1983,49.0749,49.1983,36944.0
2016-11-14 10:55:00,59.8,59.88,59.73,59.83,34707.0,49.1901,49.2559,49.1325,49.2147,34707.0
2016-11-14 11:00:00,59.83,59.83,59.71,59.71,46812.0,49.2147,49.2147,49.116,49.116,46812.0
2016-11-14 11:05:00,59.71,59.75,59.58,59.69,52600.0,49.116,49.1489,49.0091,49.0996,52600.0
2016-11-14 11:10:00,59.7,59.82,59.7,59.79,40766.0,49.1078,49.2065,49.1078,49.1818,40766.0
2016-11-14 11:15:00,59.8,59.84,59.74,59.82,33152.0,49.1901,49.223,49.1407,49.2065,33152.0
2016-11-14 11:20:00,59.81,59.81,59.66,59.66,41070.0,49.1983,49.1983,49.0749,49.0749,41070.0
2016-11-14 11:25:00,59.65,59.69,59.57,59.69,28232.0,49.0667,49.0996,49.0009,49.0996,28232.0
2016-11-14 11:30:00,59.7,59.75,59.62,59.7,21781.0,49.1078,49.1489,49.042,49.1078,21781.0
2016-11-14 11:35:00,59.69,59.76,59.69,59.7,30342.0,49.0996,49.1572,49.0996,49.1078,30342.0
2016-11-14 11:40:00,59.7,59.77,59.63,59.71,33249.0,49.1078,49.1654,49.0502,49.116,33249.0
2016-11-14 11:45:00,59.72,59.75,59.61,59.62,46832.0,49.1242,49.1489,49.0338,49.042,46832.0
2016-11-14 11:50:00,59.64,59.77,59.64,59.71,26336.0,49.0584,49.1654,49.0584,49.116,26336.0
2016-11-14 11:55:00,59.69,59.69,59.52,59.54,43229.0,49.0996,49.0996,48.9597,48.9762,43229.0
2016-11-14 12:00:00,59.55,59.58,59.47,59.48,50037.0,48.9844,49.0091,48.9186,48.9268,50037.0
2016-11-14 12:05:00,59.48,59.52,59.42,59.42,40657.0,48.9268,48.9597,48.8775,48.8775,40657.0
2016-11-14 12:10:00,59.42,59.42,59.3,59.3,32194.0,48.8775,48.8775,48.7788,48.7788,32194.0
2016-11-14 12:15:00,59.3,59.33,59.17,59.3,46126.0,48.7788,48.8034,48.6718,48.7788,46126.0
2016-11-14 12:20:00,59.29,59.33,59.27,59.28,32461.0,48.7705,48.8034,48.7541,48.7623,32461.0
2016-11-14 12:25:00,59.29,59.33,59.24,59.28,28041.0,48.7705,48.8034,48.7294,48.7623,28041.0
2016-11-14 12:30:00,59.28,59.31,59.18,59.24,51286.0,48.7623,48.787,48.6801,48.7294,51286.0
2016-11-14 12:35:00,59.23,59.44,59.22,59.44,34606.0,48.7212,48.8939,48.713,48.8939,34606.0
2016-11-14 12:40:00,59.47,59.48,59.36,59.38,24517.0,48.9186,48.9268,48.8281,48.8446,24517.0
2016-11-14 12:45:00,59.38,59.42,59.22,59.25,53191.0,48.8446,48.8775,48.713,48.7376,53191.0
2016-11-14 12:50:00,59.26,59.32,59.25,59.29,33646.0,48.7459,48.7952,48.7376,48.7705,33646.0
2016-11-14 12:55:00,59.28,59.32,59.24,59.31,32376.0,48.7623,48.7952,48.7294,48.787,32376.0
2016-11-14 13:00:00,59.31,59.33,59.25,59.26,20545.0,48.787,48.8034,48.7376,48.7459,20545.0
2016-11-14 13:05:00,59.25,59.28,59.21,59.26,35720.0,48.7376,48.7623,48.7047,48.7459,35720.0
2016-11-14 13:10:00,59.25,59.33,59.24,59.28,24772.0,48.7376,48.8034,48.7294,48.7623,24772.0
2016-11-14 13:15:00,59.29,59.3,59.22,59.25,24662.0,48.7705,48.7788,48.713,48.7376,24662.0
2016-11-14 13:20:00,59.25,59.29,59.21,59.23,28064.0,48.7376,48.7705,48.7047,48.7212,28064.0
2016-11-14 13:25:00,59.23,59.31,59.22,59.27,33863.0,48.7212,48.787,48.713,48.7541,33863.0
2016-11-14 13:30:00,59.28,59.35,59.25,59.26,27707.0,48.7623,48.8199,48.7376,48.7459,27707.0
2016-11-14 13:35:00,59.27,59.38,59.27,59.38,25791.0,48.7541,48.8446,48.7541,48.8446,25791.0
2016-11-14 13:40:00,59.38,59.41,59.34,59.4,34466.0,48.8446,48.8693,48.8117,48.861,34466.0
2016-11-14 13:45:00,59.39,59.42,59.3,59.33,20253.0,48.8528,48.8775,48.7788,48.8034,20253.0
2016-11-14 13:50:00,59.32,59.34,59.29,59.29,33850.0,48.7952,48.8117,48.7705,48.7705,33850.0
2016-11-14 13:55:00,59.3,59.3,59.11,59.14,52217.0,48.7788,48.7788,48.6225,48.6472,52217.0
2016-11-14 14:00:00,59.14,59.18,59.08,59.08,48700.0,48.6472,48.6801,48.5978,48.5978,48700.0
2016-11-14 14:05:00,59.09,59.25,59.09,59.2,47582.0,48.606,48.7376,48.606,48.6965,47582.0
2016-11-14 14:10:00,59.2,59.24,59.19,59.23,29445.0,48.6965,48.7294,48.6883,48.7212,29445.0
2016-11-14 14:15:00,59.24,59.25,59.19,59.21,32049.0,48.7294,48.7376,48.6883,48.7047,32049.0
2016-11-14 14:20:00,59.21,59.24,59.21,59.22,46100.0,48.7047,48.7294,48.7047,48.713,46100.0
2016-11-14 14:25:00,59.22,59.24,59.17,59.2,43122.0,48.713,48.7294,48.6718,48.6965,43122.0
2016-11-14 14:30:00,59.2,59.28,59.19,59.27,51211.0,48.6965,48.7623,48.6883,48.7541,51211.0
2016-11-14 14:35:00,59.27,59.3,59.21,59.21,45928.0,48.7541,48.7788,48.7047,48.7047,45928.0
2016-11-14 14:40:00,59.21,59.22,59.17,59.21,32663.0,48.7047,48.713,48.6718,48.7047,32663.0
2016-11-14 14:45:00,59.2,59.24,59.19,59.23,35631.0,48.6965,48.7294,48.6883,48.7212,35631.0
2016-11-14 14:50:00,59.23,59.25,59.17,59.21,44307.0,48.7212,48.7376,48.6718,48.7047,44307.0
2016-11-14 14:55:00,59.2,59.35,59.2,59.26,34202.0,48.6965,48.8199,48.6965,48.7459,34202.0
2016-11-14 15:00:00,59.26,59.33,59.24,59.32,37310.0,48.7459,48.8034,48.7294,48.7952,37310.0
2016-11-14 15:05:00,59.32,59.32,59.27,59.3,33110.0,48.7952,48.7952,48.7541,48.7788,33110.0
2016-11-14 15:10:00,59.29,59.36,59.29,59.35,30482.0,48.7705,48.8281,48.7705,48.8199,30482.0
2016-11-14 15:15:00,59.35,59.38,59.33,59.36,38104.0,48.8199,48.8446,48.8034,48.8281,38104.0
2016-11-14 15:20:00,59.36,59.45,59.35,59.44,62011.0,48.8281,48.9022,48.8199,48.8939,62011.0
2016-11-14 15:25:00,59.44,59.54,59.44,59.53,53910.0,48.8939,48.9762,48.8939,48.968,53910.0
2016-11-14 15:30:00,59.54,59.62,59.53,59.62,60161.0,48.9762,49.042,48.968,49.042,60161.0
2016-11-14 15:35:00,59.61,59.65,59.55,59.6,65230.0,49.0338,49.0667,48.9844,49.0255,65230.0
2016-11-14 15:40:00,59.6,59.63,59.54,59.55,47402.0,49.0255,49.0502,48.9762,48.9844,47402.0
2016-11-14 15:45:00,59.55,59.59,59.51,59.51,52255.0,48.9844,49.0173,48.9515,48.9515,52255.0
2016-11-14 15:50:00,59.51,59.56,59.49,59.54,87229.0,48.9515,48.9926,48.9351,48.9762,87229.0
2016-11-14 15:55:00,59.54,59.62,59.53,59.59,91497.0,48.9762,49.042,48.968,49.0173,91497.0
2016-11-15 09:30:00,58.6,59.05,58.41,58.8,217343.0,48.203,48.5731,48.0467,48.3675,217343.0
2016-11-15 09:35:00,58.82,59.09,58.55,58.84,109413.0,48.3839,48.606,48.1618,48.4004,109413.0
2016-11-15 09:40:00,58.82,58.91,58.6,58.68,90694.0,48.3839,48.458,48.203,48.2688,90694.0
2016-11-15 09:45:00,58.69,59.07,58.61,59.07,46992.0,48.277,48.5896,48.2112,48.5896,46992.0
2016-11-15 09:50:00,59.05,59.29,58.99,59.23,72014.0,48.5731,48.7705,48.5238,48.7212,72014.0
2016-11-15 09:55:00,59.22,59.25,59.12,59.12,32242.0,48.713,48.7376,48.6307,48.6307,32242.0
2016-11-15 10:00:00,59.14,59.24,59.07,59.13,75409.0,48.6472,48.7294,48.5896,48.6389,75409.0
2016-11-15 10:05:00,59.15,59.22,59.07,59.1,39845.0,48.6554,48.713,48.5896,48.6143,39845.0
2016-11-15 10:10:00,59.08,59.33,59.08,59.33,55899.0,48.5978,48.8034,48.5978,48.8034,55899.0
2016-11-15 10:15:00,59.34,59.45,59.26,59.42,32120.0,48.8117,48.9022,48.7459,48.8775,32120.0
2016-11-15 10:20:00,59.42,59.53,59.39,59.5,39412.0,48.8775,48.968,48.8528,48.9433,39412.0
2016-11-15 10:25:00,59.46,59.49,59.31,59.46,22827.0,48.9104,48.9351,48.787,48.9104,22827.0
2016-11-15 10:30:00,59.47,59.48,59.33,59.4,22734.0,48.9186,48.9268,48.8034,48.861,22734.0
2016-11-15 10:35:00,59.4,59.62,59.37,59.52,40948.0,48.861,49.042,48.8363,48.9597,40948.0
2016-11-15 10:40:00,59.52,59.61,59.42,59.6,36155.0,48.9597,49.0338,48.8775,49.0255,36155.0
2016-11-15 10:45:00,59.61,59.65,59.55,59.61,21209.0,49.0338,49.0667,48.9844,49.0338,21209.0
2016-11-15 10:50:00,59.62,59.75,59.48,59.55,53725.0,49.042,49.1489,48.9268,48.9844,53725.0
2016-11-15 10:55:00,59.56,59.58,59.47,59.5,85059.0,48.9926,49.0091,48.9186,48.9433,85059.0
2016-11-15 11:00:00,59.5,59.51,59.41,59.48,28802.0,48.9433,48.9515,48.8693,48.9268,28802.0
2016-11-15 11:05:00,59.47,59.66,59.44,59.58,22686.0,48.9186,49.0749,48.8939,49.0091,22686.0
2016-11-15 11:10:00,59.58,59.65,59.57,59.64,20474.0,49.0091,49.0667,49.0009,49.0584,20474.0
2016-11-15 11:15:00,59.65,59.68,59.57,59.62,21887.0,49.0667,49.0913,49.0009,49.042,21887.0
2016-11-15 11:20:00,59.63,59.68,59.57,59.57,14377.0,49.0502,49.0913,49.0009,49.0009,14377.0
2016-11-15 11:25:00,59.57,59.57,59.5,59.56,41957.0,49.0009,49.0009,48.9433,48.9926,41957.0
2016-11-15 11:30:00,59.56,59.68,59.49,59.65,50363.0,48.9926,49.0913,48.9351,49.0667,50363.0
2016-11-15 11:35:00,59.65,59.65,59.49,59.52,42660.0,49.0667,49.0667,48.9351,48.9597,42660.0
2016-11-15 11:40:00,59.52,59.61,59.51,59.54,18249.0,48.9597,49.0338,48.9515,48.9762,18249.0
2016-11-15 11:45:00,59.54,59.59,59.49,59.52,18725.0,48.9762,49.0173,48.9351,48.9597,18725.0
2016-11-15 11:50:00,59.53,59.54,59.48,59.51,31825.0,48.968,48.9762,48.9268,48.9515,31825.0
2016-11-15 11:55:00,59.52,59.55,59.47,59.55,25539.0,48.9597,48.9844,48.9186,48.9844,25539.0
2016-11-15 12:00:00,59.55,59.63,59.52,59.62,22683.0,48.9844,49.0502,48.9597,49.042,22683.0
2016-11-15 12:05:00,59.62,59.74,59.62,59.68,29322.0,49.042,49.1407,49.042,49.0913,29322.0
2016-11-15 12:10:00,59.68,59.75,59.64,59.75,28884.0,49.0913,49.1489,49.0584,49.1489,28884.0
2016-11-15 12:15:00,59.75,59.89,59.73,59.85,48885.0,49.1489,49.2641,49.1325,49.2312,48885.0
2016-11-15 12:20:00,59.85,59.86,59.76,59.78,31334.0,49.2312,49.2394,49.1572,49.1736,31334.0
2016-11-15 12:25:00,59.78,59.78,59.7,59.7,14842.0,49.1736,49.1736,49.1078,49.1078,14842.0
2016-11-15 12:30:00,59.7,59.74,59.66,59.71,28002.0,49.1078,49.1407,49.0749,49.116,28002.0
2016-11-15 12:35:00,59.72,59.76,59.7,59.76,16948.0,49.1242,49.1572,49.1078,49.1572,16948.0
2016-11-15 12:40:00,59.76,59.8,59.74,59.74,22078.0,49.1572,49.1901,49.1407,49.1407,22078.0
2016-11-15 12:45:00,59.74,59.79,59.73,59.77,14443.0,49.1407,49.1818,49.1325,49.1654,14443.0
2016-11-15 12:50:00,59.78,59.95,59.74,59.94,34906.0,49.1736,49.3134,49.1407,49.3052,34906.0
2016-11-15 12:55:00,59.94,59.98,59.86,59.88,17921.0,49.3052,49.3381,49.2394,49.2559,17921.0
2016-11-15 13:00:00,59.88,59.93,59.86,59.87,19424.0,49.2559,49.297,49.2394,49.2476,19424.0
2016-11-15 13:05:00,59.87,59.97,59.85,59.91,16838.0,49.2476,49.3299,49.2312,49.2805,16838.0
2016-11-15 13:10:00,59.91,59.92,59.87,59.89,15647.0,49.2805,49.2888,49.2476,49.2641,15647.0
2016-11-15 13:15:00,59.89,59.95,59.83,59.84,38115.0,49.2641,49.3134,49.2147,49.223,38115.0
2016-11-15 13:20:00,59.84,59.85,59.8,59.85,19241.0,49.223,49.2312,49.1901,49.2312,19241.0
2016-11-15 13:25:00,59.86,59.87,59.77,59.78,14981.0,49.2394,49.2476,49.1654,49.1736,14981.0
2016-11-15 13:30:00,59.77,59.87,59.76,59.81,30075.0,49.1654,49.2476,49.1572,49.1983,30075.0
2016-11-15 13:35:00,59.81,59.81,59.71,59.74,22563.0,49.1983,49.1983,49.116,49.1407,22563.0
2016-11-15 13:40:00,59.73,59.76,59.69,59.7,22600.0,49.1325,49.1572,49.0996,49.1078,22600.0
2016-11-15 13:45:00,59.7,59.73,59.12,59.53,335631.0,49.1078,49.1325,48.6307,48.968,335631.0
2016-11-15 13:50:00,59.52,59.65,59.42,59.59,52791.0,48.9597,49.0667,48.8775,49.0173,52791.0
2016-11-15 13:55:00,59.58,59.63,59.5,59.51,35985.0,49.0091,49.0502,48.9433,48.9515,35985.0
2016-11-15 14:00:00,59.51,59.58,59.51,59.53,49418.0,48.9515,49.0091,48.9515,48.968,49418.0
2016-11-15 14:05:00,59.54,59.62,59.53,59.58,42059.0,48.9762,49.042,48.968,49.0091,42059.0
2016-11-15 14:10:00,59.6,59.73,59.6,59.69,42612.0,49.0255,49.1325,49.0255,49.0996,42612.0
2016-11-15 14:15:00,59.68,59.69,59.62,59.69,18291.0,49.0913,49.0996,49.042,49.0996,18291.0
2016-11-15 14:20:00,59.69,59.69,59.63,59.63,22608.0,49.0996,49.0996,49.0502,49.0502,22608.0
2016-11-15 14:25:00,59.63,59.66,59.6,59.61,25757.0,49.0502,49.0749,49.0255,49.0338,25757.0
2016-11-15 14:30:00,59.61,59.72,59.6,59.71,40755.0,49.0338,49.1242,49.0255,49.116,40755.0
2016-11-15 14:35:00,59.74,59.88,59.71,59.88,271397.0,49.1407,49.2559,49.116,49.2559,271397.0
2016-11-15 14:40:00,59.87,59.99,59.87,59.97,60638.0,49.2476,49.3463,49.2476,49.3299,60638.0
2016-11-15 14:45:00,59.98,60.07,59.98,60.03,47228.0,49.3381,49.4122,49.3381,49.3792,47228.0
2016-11-15 14:50:00,60.03,60.11,60.03,60.11,33397.0,49.3792,49.4451,49.3792,49.4451,33397.0
2016-11-15 14:55:00,60.11,60.16,60.04,60.1,34433.0,49.4451,49.4862,49.3875,49.4368,34433.0
2016-11-15 15:00:00,60.1,60.15,60.04,60.07,33999.0,49.4368,49.478,49.3875,49.4122,33999.0
2016-11-15 15:05:00,60.08,60.1,60.06,60.09,23302.0,49.4204,49.4368,49.4039,49.4286,23302.0
2016-11-15 15:10:00,60.09,60.2,60.08,60.2,34560.0,49.4286,49.5191,49.4204,49.5191,34560.0
2016-11-15 15:15:00,60.2,60.27,60.18,60.24,56251.0,49.5191,49.5767,49.5026,49.552,56251.0
2016-11-15 15:20:00,60.25,60.26,60.17,60.17,34445.0,49.5602,49.5684,49.4944,49.4944,34445.0
2016-11-15 15:25:00,60.17,60.24,60.16,60.16,34434.0,49.4944,49.552,49.4862,49.4862,34434.0
2016-11-15 15:30:00,60.16,60.21,60.09,60.1,51580.0,49.4862,49.5273,49.4286,49.4368,51580.0
2016-11-15 15:35:00,60.1,60.17,60.08,60.15,49363.0,49.4368,49.4944,49.4204,49.478,49363.0
2016-11-15 15:40:00,60.15,60.24,60.14,60.22,42989.0,49.478,49.552,49.4697,49.5355,42989.0
2016-11-15 15:45:00,60.22,60.28,60.21,60.25,78237.0,49.5355,49.5849,49.5273,49.5602,78237.0
2016-11-15 15:50:00,60.26,60.3,60.22,60.3,73693.0,49.5684,49.6013,49.5355,49.6013,73693.0
2016-11-15 15:55:00,60.3,60.35,60.29,60.32,113937.0,49.6013,49.6425,49.5931,49.6178,113937.0
2016-11-16 09:30:00,59.84,60.06,59.76,59.92,83757.0,49.223,49.4039,49.1572,49.2888,83757.0
2016-11-16 09:35:00,59.91,60.06,59.88,59.92,80382.0,49.2805,49.4039,49.2559,49.2888,80382.0
2016-11-16 09:40:00,59.93,59.98,59.72,59.92,196546.0,49.297,49.3381,49.1242,49.2888,196546.0
2016-11-16 09:45:00,59.9,59.9,59.68,59.68,21191.0,49.2723,49.2723,49.0913,49.0913,21191.0
2016-11-16 09:50:00,59.66,59.73,59.61,59.65,32547.0,49.0749,49.1325,49.0338,49.0667,32547.0
2016-11-16 09:55:00,59.65,59.65,59.3,59.32,29656.0,49.0667,49.0667,48.7788,48.7952,29656.0
2016-11-16 10:00:00,59.35,59.39,59.25,59.36,68417.0,48.8199,48.8528,48.7376,48.8281,68417.0
2016-11-16 10:05:00,59.36,59.55,59.36,59.48,20642.0,48.8281,48.9844,48.8281,48.9268,20642.0
2016-11-16 10:10:00,59.47,59.64,59.47,59.61,22690.0,48.9186,49.0584,48.9186,49.0338,22690.0
2016-11-16 10:15:00,59.6,59.7,59.59,59.67,13530.0,49.0255,49.1078,49.0173,49.0831,13530.0
2016-11-16 10:20:00,59.68,59.95,59.68,59.93,41134.0,49.0913,49.3134,49.0913,49.297,41134.0
2016-11-16 10:25:00,59.93,59.93,59.78,59.85,19454.0,49.297,49.297,49.1736,49.2312,19454.0
2016-11-16 10:30:00,59.84,59.85,59.74,59.8,20908.0,49.223,49.2312,49.1407,49.1901,20908.0
2016-11-16 10:35:00,59.8,59.86,59.76,59.8,54261.0,49.1901,49.2394,49.1572,49.1901,54261.0
2016-11-16 10:40:00,59.8,59.89,59.79,59.84,24662.0,49.1901,49.2641,49.1818,49.223,24662.0
2016-11-16 10:45:00,59.82,59.86,59.79,59.82,23667.0,49.2065,49.2394,49.1818,49.2065,23667.0
2016-11-16 10:50:00,59.82,60.0,59.82,59.97,122353.0,49.2065,49.3546,49.2065,49.3299,122353.0
2016-11-16 10:55:00,59.98,59.99,59.8,59.85,18326.0,49.3381,49.3463,49.1901,49.2312,18326.0
2016-11-16 11:00:00,59.85,59.85,59.6,59.62,18811.0,49.2312,49.2312,49.0255,49.042,18811.0
2016-11-16 11:05:00,59.61,59.64,59.51,59.59,31963.0,49.0338,49.0584,48.9515,49.0173,31963.0
2016-11-16 11:10:00,59.59,59.73,59.58,59.71,19221.0,49.0173,49.1325,49.0091,49.116,19221.0
2016-11-16 11:15:00,59.72,59.97,59.71,59.96,42132.0,49.1242,49.3299,49.116,49.3217,42132.0
2016-11-16 11:20:00,59.97,60.0,59.94,59.97,21838.0,49.3299,49.3546,49.3052,49.3299,21838.0
2016-11-16 11:25:00,59.97,60.01,59.92,60.0,23680.0,49.3299,49.3628,49.2888,49.3546,23680.0
2016-11-16 11:30:00,59.99,60.01,59.97,59.98,18275.0,49.3463,49.3628,49.3299,49.3381,18275.0
2016-11-16 11:35:00,60.0,60.01,59.85,59.88,20761.0,49.3546,49.3628,49.2312,49.2559,20761.0
2016-11-16 11:40:00,59.87,59.93,59.78,59.78,16078.0,49.2476,49.297,49.1736,49.1736,16078.0
2016-11-16 11:45:00,59.77,59.88,59.76,59.81,17900.0,49.1654,49.2559,49.1572,49.1983,17900.0
2016-11-16 11:50:00,59.8,59.82,59.73,59.74,10248.0,49.1901,49.2065,49.1325,49.1407,10248.0
2016-11-16 11:55:00,59.75,59.78,59.73,59.77,8269.0,49.1489,49.1736,49.1325,49.1654,8269.0
2016-11-16 12:00:00,59.77,59.83,59.71,59.74,13283.0,49.1654,49.2147,49.116,49.1407,13283.0
2016-11-16 12:05:00,59.75,59.75,59.63,59.66,10268.0,49.1489,49.1489,49.0502,49.0749,10268.0
2016-11-16 12:10:00,59.67,59.7,59.63,59.63,8652.0,49.0831,49.1078,49.0502,49.0502,8652.0
2016-11-16 12:15:00,59.62,59.63,59.52,59.53,14753.0,49.042,49.0502,48.9597,48.968,14753.0
2016-11-16 12:20:00,59.54,59.59,59.48,59.55,115257.0,48.9762,49.0173,48.9268,48.9844,115257.0
2016-11-16 12:25:00,59.56,59.67,59.55,59.6,28984.0,48.9926,49.0831,48.9844,49.0255,28984.0
2016-11-16 12:30:00,59.61,59.88,59.6,59.88,60739.0,49.0338,49.2559,49.0255,49.2559,60739.0
2016-11-16 12:35:00,59.87,59.88,59.79,59.87,19308.0,49.2476,49.2559,49.1818,49.2476,19308.0
2016-11-16 12:40:00,59.87,59.89,59.82,59.82,8425.0,49.2476,49.2641,49.2065,49.2065,8425.0
2016-11-16 12:45:00,59.81,59.84,59.71,59.73,26237.0,49.1983,49.223,49.116,49.1325,26237.0
2016-11-16 12:50:00,59.73,59.73,59.58,59.73,78649.0,49.1325,49.1325,49.0091,49.1325,78649.0
2016-11-16 12:55:00,59.73,59.78,59.71,59.72,14183.0,49.1325,49.1736,49.116,49.1242,14183.0
2016-11-16 13:00:00,59.72,59.76,59.65,59.68,24356.0,49.1242,49.1572,49.0667,49.0913,24356.0
2016-11-16 13:05:00,59.69,59.74,59.68,59.71,12228.0,49.0996,49.1407,49.0913,49.116,12228.0
2016-11-16 13:10:00,59.7,59.76,59.68,59.76,11463.0,49.1078,49.1572,49.0913,49.1572,11463.0
2016-11-16 13:15:00,59.76,59.76,59.69,59.71,17390.0,49.1572,49.1572,49.0996,49.116,17390.0
2016-11-16 13:20:00,59.72,59.74,59.68,59.74,14781.0,49.1242,49.1407,49.0913,49.1407,14781.0
2016-11-16 13:25:00,59.74,59.77,59.69,59.69,12957.0,49.1407,49.1654,49.0996,49.0996,12957.0
2016-11-16 13:30:00,59.7,59.76,59.69,59.71,19130.0,49.1078,49.1572,49.0996,49.116,19130.0
2016-11-16 13:35:00,59.71,59.72,59.68,59.71,17500.0,49.116,49.1242,49.0913,49.116,17500.0
2016-11-16 13:40:00,59.71,59.71,59.66,59.69,10309.0,49.116,49.116,49.0749,49.0996,10309.0
2016-11-16 13:45:00,59.69,59.71,59.61,59.63,12761.0,49.0996,49.116,49.0338,49.0502,12761.0
2016-11-16 13:50:00,59.62,59.71,59.62,59.66,44930.0,49.042,49.116,49.042,49.0749,44930.0
2016-11-16 13:55:00,59.65,59.67,59.64,59.66,14626.0,49.0667,49.0831,49.0584,49.0749,14626.0
2016-11-16 14:00:00,59.65,59.7,59.63,59.68,13775.0,49.0667,49.1078,49.0502,49.0913,13775.0
2016-11-16 14:05:00,59.68,59.73,59.68,59.71,28861.0,49.0913,49.1325,49.0913,49.116,28861.0
2016-11-16 14:10:00,59.71,59.8,59.68,59.8,23553.0,49.116,49.1901,49.0913,49.1901,23553.0
2016-11-16 14:15:00,59.79,59.84,59.77,59.84,31307.0,49.1818,49.223,49.1654,49.223,31307.0
2016-11-16 14:20:00,59.84,59.87,59.82,59.85,20969.0,49.223,49.2476,49.2065,49.2312,20969.0
2016-11-16 14:25:00,59.86,59.9,59.84,59.88,13633.0,49.2394,49.2723,49.223,49.2559,13633.0
2016-11-16 14:30:00,59.88,59.92,59.85,59.89,44828.0,49.2559,49.2888,49.2312,49.2641,44828.0
2016-11-16 14:35:00,59.89,59.89,59.82,59.89,17927.0,49.2641,49.2641,49.2065,49.2641,17927.0
2016-11-16 14:40:00,59.9,59.93,59.87,59.9,32135.0,49.2723,49.297,49.2476,49.2723,32135.0
2016-11-16 14:45:00,59.9,59.91,59.81,59.81,20068.0,49.2723,49.2805,49.1983,49.1983,20068.0
2016-11-16 14:50:00,59.81,59.83,59.74,59.76,25397.0,49.1983,49.2147,49.1407,49.1572,25397.0
2016-11-16 14:55:00,59.76,59.85,59.75,59.84,26236.0,49.1572,49.2312,49.1489,49.223,26236.0
2016-11-16 15:00:00,59.85,59.88,59.84,59.86,26739.0,49.2312,49.2559,49.223,49.2394,26739.0
2016-11-16 15:05:00,59.86,59.9,59.85,59.87,14792.0,49.2394,49.2723,49.2312,49.2476,14792.0
2016-11-16 15:10:00,59.86,59.88,59.8,59.87,25108.0,49.2394,49.2559,49.1901,49.2476,25108.0
2016-11-16 15:15:00,59.87,59.89,59.85,59.88,16682.0,49.2476,49.2641,49.2312,49.2559,16682.0
2016-11-16 15:20:00,59.88,59.89,59.84,59.88,17783.0,49.2559,49.2641,49.223,49.2559,17783.0
2016-11-16 15:25:00,59.88,59.88,59.83,59.85,19678.0,49.2559,49.2559,49.2147,49.2312,19678.0
2016-11-16 15:30:00,59.86,59.87,59.8,59.8,27760.0,49.2394,49.2476,49.1901,49.1901,27760.0
2016-11-16 15:35:00,59.8,59.91,59.8,59.89,148366.0,49.1901,49.2805,49.1901,49.2641,148366.0
2016-11-16 15:40:00,59.89,59.89,59.83,59.84,63979.0,49.2641,49.2641,49.2147,49.223,63979.0
2016-11-16 15:45:00,59.84,59.86,59.83,59.85,68501.0,49.223,49.2394,49.2147,49.2312,68501.0
2016-11-16 15:50:00,59.84,59.89,59.83,59.88,130137.0,49.223,49.2641,49.2147,49.2559,130137.0
2016-11-16 15:55:00,59.89,59.93,59.84,59.85,275673.0,49.2641,49.297,49.223,49.2312,275673.0
2016-11-17 09:30:00,59.85,59.88,59.67,59.77,53223.0,49.2312,49.2559,49.0831,49.1654,53223.0
2016-11-17 09:35:00,59.78,59.94,59.7,59.81,25605.0,49.1736,49.3052,49.1078,49.1983,25605.0
2016-11-17 09:40:00,59.78,59.92,59.75,59.86,19031.0,49.1736,49.2888,49.1489,49.2394,19031.0
2016-11-17 09:45:00,59.84,59.84,59.6,59.69,27423.0,49.223,49.223,49.0255,49.0996,27423.0
2016-11-17 09:50:00,59.67,59.7,59.59,59.6,13345.0,49.0831,49.1078,49.0173,49.0255,13345.0
2016-11-17 09:55:00,59.61,60.03,59.61,60.0,90950.0,49.0338,49.3792,49.0338,49.3546,90950.0
2016-11-17 10:00:00,60.0,60.0,59.75,59.81,26792.0,49.3546,49.3546,49.1489,49.1983,26792.0
2016-11-17 10:05:00,59.83,59.95,59.79,59.87,24561.0,49.2147,49.3134,49.1818,49.2476,24561.0
2016-11-17 10:10:00,59.87,59.9,59.79,59.85,19697.0,49.2476,49.2723,49.1818,49.2312,19697.0
2016-11-17 10:15:00,59.85,59.87,59.75,59.8,18426.0,49.2312,49.2476,49.1489,49.1901,18426.0
2016-11-17 10:20:00,59.81,59.89,59.74,59.85,15921.0,49.1983,49.2641,49.1407,49.2312,15921.0
2016-11-17 10:25:00,59.85,59.88,59.78,59.8,16417.0,49.2312,49.2559,49.1736,49.1901,16417.0
2016-11-17 10:30:00,59.78,59.79,59.61,59.68,29365.0,49.1736,49.1818,49.0338,49.0913,29365.0
2016-11-17 10:35:00,59.68,59.87,59.67,59.75,28386.0,49.0913,49.2476,49.0831,49.1489,28386.0
2016-11-17 10:40:00,59.76,59.79,59.63,59.79,19027.0,49.1572,49.1818,49.0502,49.1818,19027.0
2016-11-17 10:45:00,59.78,59.91,59.78,59.9,24153.0,49.1736,49.2805,49.1736,49.2723,24153.0
2016-11-17 10:50:00,59.9,60.0,59.88,59.88,31811.0,49.2723,49.3546,49.2559,49.2559,31811.0
2016-11-17 10:55:00,59.87,59.94,59.87,59.87,34481.0,49.2476,49.3052,49.2476,49.2476,34481.0
2016-11-17 11:00:00,59.87,59.93,59.84,59.88,27889.0,49.2476,49.297,49.223,49.2559,27889.0
2016-11-17 11:05:00,59.88,59.91,59.82,59.88,16299.0,49.2559,49.2805,49.2065,49.2559,16299.0
2016-11-17 11:10:00,59.89,59.91,59.81,59.84,30330.0,49.2641,49.2805,49.1983,49.223,30330.0
2016-11-17 11:15:00,59.83,59.85,59.77,59.84,23338.0,49.2147,49.2312,49.1654,49.223,23338.0
2016-11-17 11:20:00,59.84,59.85,59.65,59.65,21375.0,49.223,49.2312,49.0667,49.0667,21375.0
2016-11-17 11:25:00,59.65,59.65,59.57,59.64,24990.0,49.0667,49.0667,49.0009,49.0584,24990.0
2016-11-17 11:30:00,59.64,59.71,59.51,59.71,53112.0,49.0584,49.116,48.9515,49.116,53112.0
2016-11-17 11:35:00,59.72,59.78,59.71,59.76,21555.0,49.1242,49.1736,49.116,49.1572,21555.0
2016-11-17 11:40:00,59.76,59.76,59.64,59.65,21911.0,49.1572,49.1572,49.0584,49.0667,21911.0
2016-11-17 11:45:00,59.65,59.75,59.65,59.74,19712.0,49.0667,49.1489,49.0667,49.1407,19712.0
2016-11-17 11:50:00,59.75,59.87,59.67,59.84,78055.0,49.1489,49.2476,49.0831,49.223,78055.0
2016-11-17 11:55:00,59.85,59.86,59.74,59.76,18615.0,49.2312,49.2394,49.1407,49.1572,18615.0
2016-11-17 12:00:00,59.75,59.77,59.69,59.73,17212.0,49.1489,49.1654,49.0996,49.1325,17212.0
2016-11-17 12:05:00,59.74,59.76,59.61,59.64,40159.0,49.1407,49.1572,49.0338,49.0584,40159.0
2016-11-17 12:10:00,59.65,59.69,59.63,59.67,93801.0,49.0667,49.0996,49.0502,49.0831,93801.0
2016-11-17 12:15:00,59.66,59.69,59.6,59.66,39173.0,49.0749,49.0996,49.0255,49.0749,39173.0
2016-11-17 12:20:00,59.67,59.8,59.66,59.8,18983.0,49.0831,49.1901,49.0749,49.1901,18983.0
2016-11-17 12:25:00,59.8,59.84,59.79,59.79,32222.0,49.1901,49.223,49.1818,49.1818,32222.0
2016-11-17 12:30:00,59.79,59.8,59.74,59.78,17320.0,49.1818,49.1901,49.1407,49.1736,17320.0
2016-11-17 12:35:00,59.77,59.77,59.72,59.73,24152.0,49.1654,49.1654,49.1242,49.1325,24152.0
2016-11-17 12:40:00,59.73,59.81,59.7,59.75,23508.0,49.1325,49.1983,49.1078,49.1489,23508.0
2016-11-17 12:45:00,59.75,59.78,59.72,59.75,21176.0,49.1489,49.1736,49.1242,49.1489,21176.0
2016-11-17 12:50:00,59.75,59.76,59.67,59.69,25143.0,49.1489,49.1572,49.0831,49.0996,25143.0
2016-11-17 12:55:00,59.69,59.78,59.68,59.75,65816.0,49.0996,49.1736,49.0913,49.1489,65816.0
2016-11-17 13:00:00,59.75,59.76,59.71,59.72,18557.0,49.1489,49.1572,49.116,49.1242,18557.0
2016-11-17 13:05:00,59.71,59.79,59.7,59.72,15790.0,49.116,49.1818,49.1078,49.1242,15790.0
2016-11-17 13:10:00,59.74,59.8,59.74,59.78,11357.0,49.1407,49.1901,49.1407,49.1736,11357.0
2016-11-17 13:15:00,59.79,59.81,59.73,59.76,13733.0,49.1818,49.1983,49.1325,49.1572,13733.0
2016-11-17 13:20:00,59.77,59.77,59.73,59.77,11055.0,49.1654,49.1654,49.1325,49.1654,11055.0
2016-11-17 13:25:00,59.77,59.8,59.76,59.77,26758.0,49.1654,49.1901,49.1572,49.1654,26758.0
2016-11-17 13:30:00,59.77,59.86,59.77,59.83,12801.0,49.1654,49.2394,49.1654,49.2147,12801.0
2016-11-17 13:35:00,59.84,59.84,59.77,59.77,17702.0,49.223,49.223,49.1654,49.1654,17702.0
2016-11-17 13:40:00,59.76,59.8,59.7,59.79,21379.0,49.1572,49.1901,49.1078,49.1818,21379.0
2016-11-17 13:45:00,59.78,59.79,59.74,59.75,122243.0,49.1736,49.1818,49.1407,49.1489,122243.0
2016-11-17 13:50:00,59.76,59.78,59.73,59.74,99727.0,49.1572,49.1736,49.1325,49.1407,99727.0
2016-11-17 13:55:00,59.74,59.83,59.71,59.71,16978.0,49.1407,49.2147,49.116,49.116,16978.0
2016-11-17 14:00:00,59.71,59.71,59.61,59.64,11417.0,49.116,49.116,49.0338,49.0584,11417.0
2016-11-17 14:05:00,59.63,59.73,59.61,59.73,15756.0,49.0502,49.1325,49.0338,49.1325,15756.0
2016-11-17 14:10:00,59.73,59.78,59.68,59.7,21737.0,49.1325,49.1736,49.0913,49.1078,21737.0
2016-11-17 14:15:00,59.71,59.73,59.67,59.68,13663.0,49.116,49.1325,49.0831,49.0913,13663.0
2016-11-17 14:20:00,59.69,59.75,59.65,59.73,9275.0,49.0996,49.1489,49.0667,49.1325,9275.0
2016-11-17 14:25:00,59.75,59.75,59.67,59.68,13296.0,49.1489,49.1489,49.0831,49.0913,13296.0
2016-11-17 14:30:00,59.68,59.7,59.66,59.69,14862.0,49.0913,49.1078,49.0749,49.0996,14862.0
2016-11-17 14:35:00,59.69,59.73,59.67,59.72,14552.0,49.0996,49.1325,49.0831,49.1242,14552.0
2016-11-17 14:40:00,59.71,59.73,59.68,59.69,14995.0,49.116,49.1325,49.0913,49.0996,14995.0
2016-11-17 14:45:00,59.69,59.7,59.6,59.62,15063.0,49.0996,49.1078,49.0255,49.042,15063.0
2016-11-17 14:50:00,59.63,59.63,59.6,59.62,21895.0,49.0502,49.0502,49.0255,49.042,21895.0
2016-11-17 14:55:00,59.62,59.67,59.58,59.59,35007.0,49.042,49.0831,49.0091,49.0173,35007.0
2016-11-17 15:00:00,59.6,59.63,59.58,59.6,10826.0,49.0255,49.0502,49.0091,49.0255,10826.0
2016-11-17 15:05:00,59.61,59.63,59.57,59.6,15521.0,49.0338,49.0502,49.0009,49.0255,15521.0
2016-11-17 15:10:00,59.6,59.64,59.6,59.62,9918.0,49.0255,49.0584,49.0255,49.042,9918.0
2016-11-17 15:15:00,59.63,59.64,59.6,59.62,12804.0,49.0502,49.0584,49.0255,49.042,12804.0
2016-11-17 15:20:00,59.62,59.63,59.57,59.58,15047.0,49.042,49.0502,49.0009,49.0091,15047.0
2016-11-17 15:25:00,59.59,59.59,59.52,59.53,16159.0,49.0173,49.0173,48.9597,48.968,16159.0
2016-11-17 15:30:00,59.54,59.54,59.47,59.48,38604.0,48.9762,48.9762,48.9186,48.9268,38604.0
2016-11-17 15:35:00,59.48,59.51,59.46,59.49,43608.0,48.9268,48.9515,48.9104,48.9351,43608.0
2016-11-17 15:40:00,59.48,59.51,59.47,59.5,67144.0,48.9268,48.9515,48.9186,48.9433,67144.0
2016-11-17 15:45:00,59.5,59.51,59.49,59.5,68020.0,48.9433,48.9515,48.9351,48.9433,68020.0
2016-11-17 15:50:00,59.5,59.5,59.25,59.34,201514.0,48.9433,48.9433,48.7376,48.8117,201514.0
2016-11-17 15:55:00,59.35,59.48,59.35,59.45,142279.0,48.8199,48.9268,48.8199,48.9022,142279.0
2016-11-18 09:30:00,59.28,59.43,59.19,59.33,107919.0,48.7623,48.8857,48.6883,48.8034,107919.0
2016-11-18 09:35:00,59.28,59.57,59.24,59.56,30089.0,48.7623,49.0009,48.7294,48.9926,30089.0
2016-11-18 09:40:00,59.53,59.53,59.33,59.33,13245.0,48.968,48.968,48.8034,48.8034,13245.0
2016-11-18 09:45:00,59.33,59.37,59.22,59.3,20053.0,48.8034,48.8363,48.713,48.7788,20053.0
2016-11-18 09:50:00,59.31,59.37,59.14,59.19,56230.0,48.787,48.8363,48.6472,48.6883,56230.0
2016-11-18 09:55:00,59.21,59.21,59.05,59.05,20395.0,48.7047,48.7047,48.5731,48.5731,20395.0
2016-11-18 10:00:00,59.07,59.23,59.06,59.2,28692.0,48.5896,48.7212,48.5813,48.6965,28692.0
2016-11-18 10:05:00,59.21,59.23,59.16,59.18,23010.0,48.7047,48.7212,48.6636,48.6801,23010.0
2016-11-18 10:10:00,59.17,59.23,59.16,59.23,23085.0,48.6718,48.7212,48.6636,48.7212,23085.0
2016-11-18 10:15:00,59.22,59.23,59.1,59.15,22086.0,48.713,48.7212,48.6143,48.6554,22086.0
2016-11-18 10:20:00,59.15,59.17,58.98,59.0,48679.0,48.6554,48.6718,48.5155,48.532,48679.0
2016-11-18 10:25:00,59.02,59.16,59.01,59.15,70206.0,48.5484,48.6636,48.5402,48.6554,70206.0
2016-11-18 10:30:00,59.14,59.15,58.91,58.93,45174.0,48.6472,48.6554,48.458,48.4744,45174.0
2016-11-18 10:35:00,58.92,59.04,58.9,59.03,15748.0,48.4662,48.5649,48.4497,48.5567,15748.0
2016-11-18 10:40:00,59.03,59.04,58.96,59.04,13363.0,48.5567,48.5649,48.4991,48.5649,13363.0
2016-11-18 10:45:00,59.03,59.03,58.92,58.97,23673.0,48.5567,48.5567,48.4662,48.5073,23673.0
2016-11-18 10:50:00,58.97,59.02,58.96,58.99,26216.0,48.5073,48.5484,48.4991,48.5238,26216.0
2016-11-18 10:55:00,58.97,58.97,58.86,58.87,20217.0,48.5073,48.5073,48.4168,48.4251,20217.0
2016-11-18 11:00:00,58.87,58.87,58.78,58.81,31889.0,48.4251,48.4251,48.351,48.3757,31889.0
2016-11-18 11:05:00,58.81,58.94,58.79,58.91,25114.0,48.3757,48.4826,48.3593,48.458,25114.0
2016-11-18 11:10:00,58.91,58.99,58.88,58.98,14890.0,48.458,48.5238,48.4333,48.5155,14890.0
2016-11-18 11:15:00,58.99,59.02,58.88,58.91,41378.0,48.5238,48.5484,48.4333,48.458,41378.0
2016-11-18 11:20:00,58.91,58.97,58.9,58.95,21326.0,48.458,48.5073,48.4497,48.4909,21326.0
2016-11-18 11:25:00,58.94,59.0,58.92,59.0,28055.0,48.4826,48.532,48.4662,48.532,28055.0
2016-11-18 11:30:00,59.0,59.01,58.87,58.87,43005.0,48.532,48.5402,48.4251,48.4251,43005.0
2016-11-18 11:35:00,58.87,58.92,58.87,58.92,16391.0,48.4251,48.4662,48.4251,48.4662,16391.0
2016-11-18 11:40:00,58.92,58.93,58.88,58.88,17276.0,48.4662,48.4744,48.4333,48.4333,17276.0
2016-11-18 11:45:00,58.89,58.89,58.74,58.75,25110.0,48.4415,48.4415,48.3181,48.3264,25110.0
2016-11-18 11:50:00,58.75,58.76,58.73,58.73,23611.0,48.3264,48.3346,48.3099,48.3099,23611.0
2016-11-18 11:55:00,58.72,58.74,58.68,58.74,18077.0,48.3017,48.3181,48.2688,48.3181,18077.0
2016-11-18 12:00:00,58.73,58.76,58.72,58.75,18927.0,48.3099,48.3346,48.3017,48.3264,18927.0
2016-11-18 12:05:00,58.75,58.76,58.7,58.72,37440.0,48.3264,48.3346,48.2852,48.3017,37440.0
2016-11-18 12:10:00,58.73,58.76,58.71,58.75,16835.0,48.3099,48.3346,48.2934,48.3264,16835.0
2016-11-18 12:15:00,58.75,58.76,58.72,58.75,26559.0,48.3264,48.3346,48.3017,48.3264,26559.0
2016-11-18 12:20:00,58.76,58.76,58.73,58.73,31491.0,48.3346,48.3346,48.3099,48.3099,31491.0
2016-11-18 12:25:00,58.74,58.76,58.73,58.76,25771.0,48.3181,48.3346,48.3099,48.3346,25771.0
2016-11-18 12:30:00,58.75,58.76,58.74,58.75,23930.0,48.3264,48.3346,48.3181,48.3264,23930.0
2016-11-18 12:35:00,58.75,58.76,58.74,58.75,24207.0,48.3264,48.3346,48.3181,48.3264,24207.0
2016-11-18 12:40:00,58.75,58.76,58.7,58.73,22662.0,48.3264,48.3346,48.2852,48.3099,22662.0
2016-11-18 12:45:00,58.72,58.74,58.66,58.73,12314.0,48.3017,48.3181,48.2523,48.3099,12314.0
2016-11-18 12:50:00,58.73,58.76,58.73,58.75,13703.0,48.3099,48.3346,48.3099,48.3264,13703.0
2016-11-18 12:55:00,58.75,58.76,58.73,58.75,21511.0,48.3264,48.3346,48.3099,48.3264,21511.0
2016-11-18 13:00:00,58.75,58.77,58.73,58.73,22421.0,48.3264,48.3428,48.3099,48.3099,22421.0
2016-11-18 13:05:00,58.73,58.76,58.71,58.74,18794.0,48.3099,48.3346,48.2934,48.3181,18794.0
2016-11-18 13:10:00,58.75,58.75,58.72,58.73,10566.0,48.3264,48.3264,48.3017,48.3099,10566.0
2016-11-18 13:15:00,58.73,58.76,58.73,58.75,28322.0,48.3099,48.3346,48.3099,48.3264,28322.0
2016-11-18 13:20:00,58.75,58.76,58.74,58.74,38111.0,48.3264,48.3346,48.3181,48.3181,38111.0
2016-11-18 13:25:00,58.75,58.76,58.74,58.75,10087.0,48.3264,48.3346,48.3181,48.3264,10087.0
2016-11-18 13:30:00,58.74,58.76,58.73,58.75,26878.0,48.3181,48.3346,48.3099,48.3264,26878.0
2016-11-18 13:35:00,58.75,58.76,58.73,58.75,28658.0,48.3264,48.3346,48.3099,48.3264,28658.0
2016-11-18 13:40:00,58.74,58.76,58.7,58.75,39051.0,48.3181,48.3346,48.2852,48.3264,39051.0
2016-11-18 13:45:00,58.75,58.76,58.74,58.75,55666.0,48.3264,48.3346,48.3181,48.3264,55666.0
2016-11-18 13:50:00,58.75,58.76,58.72,58.74,49155.0,48.3264,48.3346,48.3017,48.3181,49155.0
2016-11-18 13:55:00,58.74,58.75,58.72,58.72,46618.0,48.3181,48.3264,48.3017,48.3017,46618.0
2016-11-18 14:00:00,58.72,58.74,58.71,58.72,10171.0,48.3017,48.3181,48.2934,48.3017,10171.0
2016-11-18 14:05:00,58.72,58.75,58.67,58.75,16914.0,48.3017,48.3264,48.2605,48.3264,16914.0
2016-11-18 14:10:00,58.75,58.76,58.73,58.73,24753.0,48.3264,48.3346,48.3099,48.3099,24753.0
2016-11-18 14:15:00,58.73,58.76,58.73,58.75,43538.0,48.3099,48.3346,48.3099,48.3264,43538.0
2016-11-18 14:20:00,58.75,58.76,58.73,58.75,29091.0,48.3264,48.3346,48.3099,48.3264,29091.0
2016-11-18 14:25:00,58.75,58.76,58.73,58.75,39172.0,48.3264,48.3346,48.3099,48.3264,39172.0
2016-11-18 14:30:00,58.74,58.76,58.72,58.75,22918.0,48.3181,48.3346,48.3017,48.3264,22918.0
2016-11-18 14:35:00,58.75,58.76,58.74,58.75,19511.0,48.3264,48.3346,48.3181,48.3264,19511.0
2016-11-18 14:40:00,58.74,58.86,58.74,58.85,24494.0,48.3181,48.4168,48.3181,48.4086,24494.0
2016-11-18 14:45:00,58.86,58.86,58.81,58.85,20383.0,48.4168,48.4168,48.3757,48.4086,20383.0
2016-11-18 14:50:00,58.84,58.85,58.81,58.83,23857.0,48.4004,48.4086,48.3757,48.3922,23857.0
2016-11-18 14:55:00,58.83,58.84,58.8,58.83,13131.0,48.3922,48.4004,48.3675,48.3922,13131.0
2016-11-18 15:00:00,58.84,58.85,58.81,58.83,27256.0,48.4004,48.4086,48.3757,48.3922,27256.0
2016-11-18 15:05:00,58.83,58.86,58.82,58.84,20056.0,48.3922,48.4168,48.3839,48.4004,20056.0
2016-11-18 15:10:00,58.84,58.85,58.83,58.84,27670.0,48.4004,48.4086,48.3922,48.4004,27670.0
2016-11-18 15:15:00,58.84,58.85,58.81,58.85,40184.0,48.4004,48.4086,48.3757,48.4086,40184.0
2016-11-18 15:20:00,58.83,58.85,58.82,58.84,15235.0,48.3922,48.4086,48.3839,48.4004,15235.0
2016-11-18 15:25:00,58.84,58.85,58.82,58.84,52361.0,48.4004,48.4086,48.3839,48.4004,52361.0
2016-11-18 15:30:00,58.83,58.85,58.81,58.84,32684.0,48.3922,48.4086,48.3757,48.4004,32684.0
2016-11-18 15:35:00,58.84,58.85,58.83,58.84,48364.0,48.4004,48.4086,48.3922,48.4004,48364.0
2016-11-18 15:40:00,58.84,58.85,58.83,58.84,81937.0,48.4004,48.4086,48.3922,48.4004,81937.0
2016-11-18 15:45:00,58.84,58.87,58.83,58.85,91224.0,48.4004,48.4251,48.3922,48.4086,91224.0
2016-11-18 15:50:00,58.84,58.85,58.82,58.84,94108.0,48.4004,48.4086,48.3839,48.4004,94108.0
2016-11-18 15:55:00,58.84,58.87,58.79,58.83,148954.0,48.4004,48.4251,48.3593,48.3922,148954.0
2016-11-21 09:30:00,59.39,59.78,59.36,59.51,49412.0,48.8528,49.1736,48.8281,48.9515,49412.0
2016-11-21 09:35:00,59.49,59.54,59.35,59.46,28686.0,48.9351,48.9762,48.8199,48.9104,28686.0
2016-11-21 09:40:00,59.46,59.52,59.36,59.36,15486.0,48.9104,48.9597,48.8281,48.8281,15486.0
2016-11-21 09:45:00,59.34,59.5,59.33,59.36,36167.0,48.8117,48.9433,48.8034,48.8281,36167.0
2016-11-21 09:50:00,59.36,59.38,59.12,59.17,68651.0,48.8281,48.8446,48.6307,48.6718,68651.0
2016-11-21 09:55:00,59.16,59.19,59.11,59.17,17225.0,48.6636,48.6883,48.6225,48.6718,17225.0
2016-11-21 10:00:00,59.18,59.2,59.06,59.11,37054.0,48.6801,48.6965,48.5813,48.6225,37054.0
2016-11-21 10:05:00,59.09,59.15,59.09,59.11,15543.0,48.606,48.6554,48.606,48.6225,15543.0
2016-11-21 10:10:00,59.12,59.18,59.04,59.05,33435.0,48.6307,48.6801,48.5649,48.5731,33435.0
2016-11-21 10:15:00,59.06,59.13,59.0,59.06,17647.0,48.5813,48.6389,48.532,48.5813,17647.0
2016-11-21 10:20:00,59.06,59.1,59.0,59.06,24961.0,48.5813,48.6143,48.532,48.5813,24961.0
2016-11-21 10:25:00,59.05,59.05,58.96,59.02,14667.0,48.5731,48.5731,48.4991,48.5484,14667.0
2016-11-21 10:30:00,59.03,59.07,59.0,59.02,17395.0,48.5567,48.5896,48.532,48.5484,17395.0
2016-11-21 10:35:00,59.02,59.07,59.02,59.02,20070.0,48.5484,48.5896,48.5484,48.5484,20070.0
2016-11-21 10:40:00,59.02,59.14,59.0,59.04,56815.0,48.5484,48.6472,48.532,48.5649,56815.0
2016-11-21 10:45:00,59.06,59.18,59.05,59.15,27557.0,48.5813,48.6801,48.5731,48.6554,27557.0
2016-11-21 10:50:00,59.16,59.22,59.06,59.06,33320.0,48.6636,48.713,48.5813,48.5813,33320.0
2016-11-21 10:55:00,59.08,59.14,59.04,59.06,26494.0,48.5978,48.6472,48.5649,48.5813,26494.0
2016-11-21 11:00:00,59.06,59.15,59.04,59.15,21188.0,48.5813,48.6554,48.5649,48.6554,21188.0
2016-11-21 11:05:00,59.15,59.25,59.14,59.16,13681.0,48.6554,48.7376,48.6472,48.6636,13681.0
2016-11-21 11:10:00,59.16,59.21,59.13,59.17,34012.0,48.6636,48.7047,48.6389,48.6718,34012.0
2016-11-21 11:15:00,59.18,59.2,59.17,59.2,12762.0,48.6801,48.6965,48.6718,48.6965,12762.0
2016-11-21 11:20:00,59.2,59.23,59.15,59.23,18882.0,48.6965,48.7212,48.6554,48.7212,18882.0
2016-11-21 11:25:00,59.24,59.24,59.12,59.12,14514.0,48.7294,48.7294,48.6307,48.6307,14514.0
2016-11-21 11:30:00,59.11,59.18,59.1,59.11,9888.0,48.6225,48.6801,48.6143,48.6225,9888.0
2016-11-21 11:35:00,59.12,59.19,59.09,59.18,22621.0,48.6307,48.6883,48.606,48.6801,22621.0
2016-11-21 11:40:00,59.19,59.19,59.1,59.11,12313.0,48.6883,48.6883,48.6143,48.6225,12313.0
2016-11-21 11:45:00,59.09,59.17,59.09,59.16,6353.0,48.606,48.6718,48.606,48.6636,6353.0
2016-11-21 11:50:00,59.15,59.15,59.07,59.11,11864.0,48.6554,48.6554,48.5896,48.6225,11864.0
2016-11-21 11:55:00,59.11,59.19,59.1,59.19,14376.0,48.6225,48.6883,48.6143,48.6883,14376.0
2016-11-21 12:00:00,59.18,59.19,59.11,59.15,20783.0,48.6801,48.6883,48.6225,48.6554,20783.0
2016-11-21 12:05:00,59.16,59.27,59.15,59.27,8898.0,48.6636,48.7541,48.6554,48.7541,8898.0
2016-11-21 12:10:00,59.28,59.3,59.21,59.25,10854.0,48.7623,48.7788,48.7047,48.7376,10854.0
2016-11-21 12:15:00,59.27,59.31,59.26,59.29,10300.0,48.7541,48.787,48.7459,48.7705,10300.0
2016-11-21 12:20:00,59.28,59.33,59.26,59.32,11604.0,48.7623,48.8034,48.7459,48.7952,11604.0
2016-11-21 12:25:00,59.32,59.38,59.32,59.32,7550.0,48.7952,48.8446,48.7952,48.7952,7550.0
2016-11-21 12:30:00,59.32,59.35,59.28,59.28,7769.0,48.7952,48.8199,48.7623,48.7623,7769.0
2016-11-21 12:35:00,59.27,59.34,59.25,59.26,9272.0,48.7541,48.8117,48.7376,48.7459,9272.0
2016-11-21 12:40:00,59.26,59.31,59.25,59.3,5050.0,48.7459,48.787,48.7376,48.7788,5050.0
2016-11-21 12:45:00,59.3,59.3,59.25,59.28,6106.0,48.7788,48.7788,48.7376,48.7623,6106.0
2016-11-21 12:50:00,59.28,59.29,59.23,59.27,11118.0,48.7623,48.7705,48.7212,48.7541,11118.0
2016-11-21 12:55:00,59.27,59.28,59.25,59.26,6357.0,48.7541,48.7623,48.7376,48.7459,6357.0
2016-11-21 13:00:00,59.27,59.31,59.24,59.28,14992.0,48.7541,48.787,48.7294,48.7623,14992.0
2016-11-21 13:05:00,59.28,59.31,59.25,59.3,9162.0,48.7623,48.787,48.7376,48.7788,9162.0
2016-11-21 13:10:00,59.31,59.33,59.26,59.32,11339.0,48.787,48.8034,48.7459,48.7952,11339.0
2016-11-21 13:15:00,59.32,59.33,59.25,59.31,55297.0,48.7952,48.8034,48.7376,48.787,55297.0
2016-11-21 13:20:00,59.32,59.38,59.32,59.37,6189.0,48.7952,48.8446,48.7952,48.8363,6189.0
2016-11-21 13:25:00,59.38,59.42,59.38,59.4,12006.0,48.8446,48.8775,48.8446,48.861,12006.0
2016-11-21 13:30:00,59.39,59.4,59.34,59.4,6147.0,48.8528,48.861,48.8117,48.861,6147.0
2016-11-21 13:35:00,59.4,59.41,59.38,59.38,5851.0,48.861,48.8693,48.8446,48.8446,5851.0
2016-11-21 13:40:00,59.37,59.38,59.35,59.38,8990.0,48.8363,48.8446,48.8199,48.8446,8990.0
2016-11-21 13:45:00,59.38,59.4,59.35,59.39,18227.0,48.8446,48.861,48.8199,48.8528,18227.0
2016-11-21 13:50:00,59.39,59.43,59.37,59.4,56608.0,48.8528,48.8857,48.8363,48.861,56608.0
2016-11-21 13:55:00,59.39,59.41,59.34,59.39,27438.0,48.8528,48.8693,48.8117,48.8528,27438.0
2016-11-21 14:00:00,59.38,59.4,59.34,59.34,18423.0,48.8446,48.861,48.8117,48.8117,18423.0
2016-11-21 14:05:00,59.34,59.34,59.29,59.29,18475.0,48.8117,48.8117,48.7705,48.7705,18475.0
2016-11-21 14:10:00,59.3,59.32,59.28,59.32,8920.0,48.7788,48.7952,48.7623,48.7952,8920.0
2016-11-21 14:15:00,59.31,59.33,59.28,59.31,21597.0,48.787,48.8034,48.7623,48.787,21597.0
2016-11-21 14:20:00,59.3,59.33,59.29,59.33,12904.0,48.7788,48.8034,48.7705,48.8034,12904.0
2016-11-21 14:25:00,59.34,59.36,59.31,59.34,12367.0,48.8117,48.8281,48.787,48.8117,12367.0
2016-11-21 14:30:00,59.34,59.34,59.32,59.33,11756.0,48.8117,48.8117,48.7952,48.8034,11756.0
2016-11-21 14:35:00,59.33,59.35,59.31,59.32,10453.0,48.8034,48.8199,48.787,48.7952,10453.0
2016-11-21 14:40:00,59.33,59.34,59.27,59.28,25342.0,48.8034,48.8117,48.7541,48.7623,25342.0
2016-11-21 14:45:00,59.27,59.36,59.25,59.36,28797.0,48.7541,48.8281,48.7376,48.8281,28797.0
2016-11-21 14:50:00,59.39,59.42,59.34,59.42,19344.0,48.8528,48.8775,48.8117,48.8775,19344.0
2016-11-21 14:55:00,59.42,59.46,59.36,59.37,31591.0,48.8775,48.9104,48.8281,48.8363,31591.0
2016-11-21 15:00:00,59.36,59.39,59.35,59.37,9440.0,48.8281,48.8528,48.8199,48.8363,9440.0
2016-11-21 15:05:00,59.37,59.41,59.35,59.41,12485.0,48.8363,48.8693,48.8199,48.8693,12485.0
2016-11-21 15:10:00,59.41,59.43,59.4,59.43,13177.0,48.8693,48.8857,48.861,48.8857,13177.0
2016-11-21 15:15:00,59.43,59.43,59.39,59.39,14928.0,48.8857,48.8857,48.8528,48.8528,14928.0
2016-11-21 15:20:00,59.39,59.45,59.37,59.45,34899.0,48.8528,48.9022,48.8363,48.9022,34899.0
2016-11-21 15:25:00,59.44,59.5,59.42,59.49,19694.0,48.8939,48.9433,48.8775,48.9351,19694.0
2016-11-21 15:30:00,59.48,59.49,59.45,59.46,21442.0,48.9268,48.9351,48.9022,48.9104,21442.0
2016-11-21 15:35:00,59.45,59.5,59.44,59.48,24773.0,48.9022,48.9433,48.8939,48.9268,24773.0
2016-11-21 15:40:00,59.48,59.57,59.47,59.56,34826.0,48.9268,49.0009,48.9186,48.9926,34826.0
2016-11-21 15:45:00,59.57,59.6,59.57,59.59,33635.0,49.0009,49.0255,49.0009,49.0173,33635.0
2016-11-21 15:50:00,59.59,59.61,59.56,59.6,64890.0,49.0173,49.0338,48.9926,49.0255,64890.0
2016-11-21 15:55:00,59.61,59.68,59.6,59.65,117270.0,49.0338,49.0913,49.0255,49.0667,117270.0
2016-11-22 09:30:00,60.21,61.22,60.16,61.22,271815.0,49.5273,50.3581,49.4862,50.3581,271815.0
2016-11-22 09:35:00,61.25,61.86,61.16,61.62,187918.0,50.3828,50.8846,50.3088,50.6871,187918.0
2016-11-22 09:40:00,61.73,61.97,61.57,61.59,169299.0,50.7776,50.975,50.646,50.6625,169299.0
2016-11-22 09:45:00,61.63,61.73,61.57,61.66,48736.0,50.6954,50.7776,50.646,50.72,48736.0
2016-11-22 09:50:00,61.63,61.68,61.42,61.42,70807.0,50.6954,50.7365,50.5226,50.5226,70807.0
2016-11-22 09:55:00,61.46,61.47,61.26,61.28,72571.0,50.5555,50.5638,50.391,50.4075,72571.0
2016-11-22 10:00:00,61.3,61.31,61.09,61.2,96048.0,50.4239,50.4321,50.2512,50.3417,96048.0
2016-11-22 10:05:00,61.2,61.24,61.01,61.22,101057.0,50.3417,50.3746,50.1854,50.3581,101057.0
2016-11-22 10:10:00,61.22,61.24,61.1,61.1,68552.0,50.3581,50.3746,50.2594,50.2594,68552.0
2016-11-22 10:15:00,61.11,61.3,61.09,61.3,82982.0,50.2676,50.4239,50.2512,50.4239,82982.0
2016-11-22 10:20:00,61.3,61.55,61.28,61.54,36236.0,50.4239,50.6296,50.4075,50.6213,36236.0
2016-11-22 10:25:00,61.52,61.53,61.41,61.49,74678.0,50.6049,50.6131,50.5144,50.5802,74678.0
2016-11-22 10:30:00,61.49,61.66,61.49,61.65,39543.0,50.5802,50.72,50.5802,50.7118,39543.0
2016-11-22 10:35:00,61.66,61.66,61.55,61.61,34897.0,50.72,50.72,50.6296,50.6789,34897.0
2016-11-22 10:40:00,61.6,61.77,61.6,61.69,47245.0,50.6707,50.8105,50.6707,50.7447,47245.0
2016-11-22 10:45:00,61.69,61.8,61.68,61.75,63832.0,50.7447,50.8352,50.7365,50.7941,63832.0
2016-11-22 10:50:00,61.75,61.78,61.59,61.77,67027.0,50.7941,50.8188,50.6625,50.8105,67027.0
2016-11-22 10:55:00,61.77,61.93,61.74,61.74,59806.0,50.8105,50.9421,50.7859,50.7859,59806.0
2016-11-22 11:00:00,61.74,61.9,61.73,61.87,31803.0,50.7859,50.9175,50.7776,50.8928,31803.0
2016-11-22 11:05:00,61.88,62.0,61.88,61.97,62099.0,50.901,50.9997,50.901,50.975,62099.0
2016-11-22 11:10:00,61.95,62.05,61.87,62.05,63029.0,50.9586,51.0409,50.8928,51.0409,63029.0
2016-11-22 11:15:00,62.07,62.15,62.04,62.14,98067.0,51.0573,51.1231,51.0326,51.1149,98067.0
2016-11-22 11:20:00,62.13,62.35,62.12,62.12,75724.0,51.1067,51.2876,51.0984,51.0984,75724.0
2016-11-22 11:25:00,62.13,62.14,61.85,61.86,39631.0,51.1067,51.1149,50.8763,50.8846,39631.0
2016-11-22 11:30:00,61.85,61.93,61.81,61.83,43539.0,50.8763,50.9421,50.8434,50.8599,43539.0
2016-11-22 11:35:00,61.82,61.9,61.77,61.88,41612.0,50.8517,50.9175,50.8105,50.901,41612.0
2016-11-22 11:40:00,61.88,61.95,61.81,61.95,60998.0,50.901,50.9586,50.8434,50.9586,60998.0
2016-11-22 11:45:00,61.96,61.98,61.83,61.87,44401.0,50.9668,50.9833,50.8599,50.8928,44401.0
2016-11-22 11:50:00,61.87,61.91,61.81,61.83,52986.0,50.8928,50.9257,50.8434,50.8599,52986.0
2016-11-22 11:55:00,61.82,61.83,61.73,61.78,26617.0,50.8517,50.8599,50.7776,50.8188,26617.0
2016-11-22 12:00:00,61.79,61.79,61.64,61.67,53914.0,50.827,50.827,50.7036,50.7283,53914.0
2016-11-22 12:05:00,61.68,61.69,61.64,61.66,35350.0,50.7365,50.7447,50.7036,50.72,35350.0
2016-11-22 12:10:00,61.66,61.7,61.62,61.64,24454.0,50.72,50.7529,50.6871,50.7036,24454.0
2016-11-22 12:15:00,61.63,61.67,61.61,61.65,16611.0,50.6954,50.7283,50.6789,50.7118,16611.0
2016-11-22 12:20:00,61.66,61.69,61.59,61.67,29685.0,50.72,50.7447,50.6625,50.7283,29685.0
2016-11-22 12:25:00,61.66,61.71,61.62,61.63,15512.0,50.72,50.7612,50.6871,50.6954,15512.0
2016-11-22 12:30:00,61.64,61.74,61.63,61.74,16158.0,50.7036,50.7859,50.6954,50.7859,16158.0
2016-11-22 12:35:00,61.72,61.73,61.68,61.71,13890.0,50.7694,50.7776,50.7365,50.7612,13890.0
2016-11-22 12:40:00,61.72,61.83,61.71,61.8,18183.0,50.7694,50.8599,50.7612,50.8352,18183.0
2016-11-22 12:45:00,61.8,61.83,61.78,61.83,18137.0,50.8352,50.8599,50.8188,50.8599,18137.0
2016-11-22 12:50:00,61.83,61.87,61.81,61.87,21266.0,50.8599,50.8928,50.8434,50.8928,21266.0
2016-11-22 12:55:00,61.86,61.87,61.72,61.74,27662.0,50.8846,50.8928,50.7694,50.7859,27662.0
2016-11-22 13:00:00,61.74,61.82,61.74,61.75,11669.0,50.7859,50.8517,50.7859,50.7941,11669.0
2016-11-22 13:05:00,61.77,61.87,61.77,61.86,22607.0,50.8105,50.8928,50.8105,50.8846,22607.0
2016-11-22 13:10:00,61.85,61.87,61.81,61.82,22020.0,50.8763,50.8928,50.8434,50.8517,22020.0
2016-11-22 13:15:00,61.81,61.91,61.81,61.88,21495.0,50.8434,50.9257,50.8434,50.901,21495.0
2016-11-22 13:20:00,61.88,62.02,61.87,62.01,86862.0,50.901,51.0162,50.8928,51.0079,86862.0
2016-11-22 13:25:00,62.02,62.07,61.99,61.99,22404.0,51.0162,51.0573,50.9915,50.9915,22404.0
2016-11-22 13:30:00,62.0,62.16,61.99,62.14,39335.0,50.9997,51.1313,50.9915,51.1149,39335.0
2016-11-22 13:35:00,62.16,62.2,62.06,62.08,46216.0,51.1313,51.1642,51.0491,51.0655,46216.0
2016-11-22 13:40:00,62.09,62.17,62.08,62.12,43837.0,51.0738,51.1396,51.0655,51.0984,43837.0
2016-11-22 13:45:00,62.11,62.13,62.04,62.06,23288.0,51.0902,51.1067,51.0326,51.0491,23288.0
2016-11-22 13:50:00,62.07,62.09,62.0,62.01,40375.0,51.0573,51.0738,50.9997,51.0079,40375.0
2016-11-22 13:55:00,62.01,62.1,62.0,62.01,25996.0,51.0079,51.082,50.9997,51.0079,25996.0
2016-11-22 14:00:00,62.02,62.17,62.02,62.14,30222.0,51.0162,51.1396,51.0162,51.1149,30222.0
2016-11-22 14:05:00,62.17,62.2,62.12,62.19,22994.0,51.1396,51.1642,51.0984,51.156,22994.0
2016-11-22 14:10:00,62.2,62.27,62.17,62.26,30880.0,51.1642,51.2218,51.1396,51.2136,30880.0
2016-11-22 14:15:00,62.25,62.3,62.21,62.22,38562.0,51.2054,51.2465,51.1725,51.1807,38562.0
2016-11-22 14:20:00,62.22,62.26,62.18,62.2,25599.0,51.1807,51.2136,51.1478,51.1642,25599.0
2016-11-22 14:25:00,62.19,62.24,62.17,62.23,38675.0,51.156,51.1971,51.1396,51.1889,38675.0
2016-11-22 14:30:00,62.22,62.23,62.14,62.14,29702.0,51.1807,51.1889,51.1149,51.1149,29702.0
2016-11-22 14:35:00,62.15,62.22,62.13,62.16,27565.0,51.1231,51.1807,51.1067,51.1313,27565.0
2016-11-22 14:40:00,62.16,62.27,62.14,62.23,51605.0,51.1313,51.2218,51.1149,51.1889,51605.0
2016-11-22 14:45:00,62.23,62.29,62.16,62.25,24448.0,51.1889,51.2383,51.1313,51.2054,24448.0
2016-11-22 14:50:00,62.26,62.33,62.22,62.33,53787.0,51.2136,51.2712,51.1807,51.2712,53787.0
2016-11-22 14:55:00,62.31,62.33,62.25,62.27,114791.0,51.2547,51.2712,51.2054,51.2218,114791.0
2016-11-22 15:00:00,62.29,62.3,62.21,62.23,84359.0,51.2383,51.2465,51.1725,51.1889,84359.0
2016-11-22 15:05:00,62.22,62.39,62.22,62.33,53514.0,51.1807,51.3205,51.1807,51.2712,53514.0
2016-11-22 15:10:00,62.32,62.41,62.32,62.4,45142.0,51.2629,51.337,51.2629,51.3288,45142.0
2016-11-22 15:15:00,62.4,62.4,62.27,62.32,46544.0,51.3288,51.3288,51.2218,51.2629,46544.0
2016-11-22 15:20:00,62.31,62.36,62.3,62.33,22059.0,51.2547,51.2959,51.2465,51.2712,22059.0
2016-11-22 15:25:00,62.33,62.4,62.3,62.34,52971.0,51.2712,51.3288,51.2465,51.2794,52971.0
2016-11-22 15:30:00,62.35,62.37,62.28,62.35,34791.0,51.2876,51.3041,51.23,51.2876,34791.0
2016-11-22 15:35:00,62.35,62.36,62.32,62.33,41949.0,51.2876,51.2959,51.2629,51.2712,41949.0
2016-11-22 15:40:00,62.33,62.33,62.3,62.32,46679.0,51.2712,51.2712,51.2465,51.2629,46679.0
2016-11-22 15:45:00,62.32,62.33,62.28,62.3,72394.0,51.2629,51.2712,51.23,51.2465,72394.0
2016-11-22 15:50:00,62.3,62.36,62.29,62.32,78382.0,51.2465,51.2959,51.2383,51.2629,78382.0
2016-11-22 15:55:00,62.33,62.39,62.31,62.32,141994.0,51.2712,51.3205,51.2547,51.2629,141994.0
2016-11-23 09:30:00,61.86,62.15,61.78,61.99,91164.0,50.8846,51.1231,50.8188,50.9915,91164.0
2016-11-23 09:35:00,61.99,62.21,61.91,62.11,34324.0,50.9915,51.1725,50.9257,51.0902,34324.0
2016-11-23 09:40:00,62.11,62.13,61.78,61.82,54079.0,51.0902,51.1067,50.8188,50.8517,54079.0
2016-11-23 09:45:00,61.8,61.87,61.53,61.65,97485.0,50.8352,50.8928,50.6131,50.7118,97485.0
2016-11-23 09:50:00,61.63,61.67,61.53,61.63,66433.0,50.6954,50.7283,50.6131,50.6954,66433.0
2016-11-23 09:55:00,61.65,61.84,61.56,61.73,78838.0,50.7118,50.8681,50.6378,50.7776,78838.0
2016-11-23 10:00:00,61.72,61.93,61.72,61.91,43213.0,50.7694,50.9421,50.7694,50.9257,43213.0
2016-11-23 10:05:00,61.9,61.96,61.86,61.92,49366.0,50.9175,50.9668,50.8846,50.9339,49366.0
2016-11-23 10:10:00,61.91,62.13,61.89,62.09,40597.0,50.9257,51.1067,50.9092,51.0738,40597.0
2016-11-23 10:15:00,62.09,62.19,62.04,62.16,70562.0,51.0738,51.156,51.0326,51.1313,70562.0
2016-11-23 10:20:00,62.17,62.3,62.08,62.22,77354.0,51.1396,51.2465,51.0655,51.1807,77354.0
2016-11-23 10:25:00,62.26,62.35,62.12,62.12,41924.0,51.2136,51.2876,51.0984,51.0984,41924.0
2016-11-23 10:30:00,62.12,62.13,62.02,62.05,50389.0,51.0984,51.1067,51.0162,51.0409,50389.0
2016-11-23 10:35:00,62.07,62.07,61.94,61.94,36297.0,51.0573,51.0573,50.9504,50.9504,36297.0
2016-11-23 10:40:00,61.96,61.99,61.86,61.87,25786.0,50.9668,50.9915,50.8846,50.8928,25786.0
2016-11-23 10:45:00,61.89,61.94,61.85,61.9,22327.0,50.9092,50.9504,50.8763,50.9175,22327.0
2016-11-23 10:50:00,61.9,62.0,61.9,61.96,20981.0,50.9175,50.9997,50.9175,50.9668,20981.0
2016-11-23 10:55:00,61.97,62.01,61.96,62.01,24971.0,50.975,51.0079,50.9668,51.0079,24971.0
2016-11-23 11:00:00,62.0,62.01,61.94,62.0,29964.0,50.9997,51.0079,50.9504,50.9997,29964.0
2016-11-23 11:05:00,62.0,62.01,61.93,61.93,20384.0,50.9997,51.0079,50.9421,50.9421,20384.0
2016-11-23 11:10:00,61.92,62.01,61.84,62.0,26661.0,50.9339,51.0079,50.8681,50.9997,26661.0
2016-11-23 11:15:00,62.01,62.01,61.93,61.98,23533.0,51.0079,51.0079,50.9421,50.9833,23533.0
2016-11-23 11:20:00,61.96,62.01,61.96,62.0,24676.0,50.9668,51.0079,50.9668,50.9997,24676.0
2016-11-23 11:25:00,61.99,62.01,61.98,62.01,12790.0,50.9915,51.0079,50.9833,51.0079,12790.0
2016-11-23 11:30:00,62.01,62.02,61.94,61.99,19571.0,51.0079,51.0162,50.9504,50.9915,19571.0
2016-11-23 11:35:00,61.99,62.15,61.93,62.14,60282.0,50.9915,51.1231,50.9421,51.1149,60282.0
2016-11-23 11:40:00,62.14,62.15,62.06,62.06,18773.0,51.1149,51.1231,51.0491,51.0491,18773.0
2016-11-23 11:45:00,62.07,62.07,62.01,62.05,13961.0,51.0573,51.0573,51.0079,51.0409,13961.0
2016-11-23 11:50:00,62.05,62.07,62.0,62.06,17446.0,51.0409,51.0573,50.9997,51.0491,17446.0
2016-11-23 11:55:00,62.08,62.17,62.07,62.16,19914.0,51.0655,51.1396,51.0573,51.1313,19914.0
2016-11-23 12:00:00,62.16,62.23,62.1,62.15,21689.0,51.1313,51.1889,51.082,51.1231,21689.0
2016-11-23 12:05:00,62.15,62.18,62.11,62.13,16052.0,51.1231,51.1478,51.0902,51.1067,16052.0
2016-11-23 12:10:00,62.13,62.25,62.13,62.25,22669.0,51.1067,51.2054,51.1067,51.2054,22669.0
2016-11-23 12:15:00,62.25,62.3,62.25,62.25,38140.0,51.2054,51.2465,51.2054,51.2054,38140.0
2016-11-23 12:20:00,62.26,62.35,62.26,62.29,22970.0,51.2136,51.2876,51.2136,51.2383,22970.0
2016-11-23 12:25:00,62.3,62.41,62.29,62.41,19304.0,51.2465,51.337,51.2383,51.337,19304.0
2016-11-23 12:30:00,62.4,62.49,62.37,62.42,33145.0,51.3288,51.4028,51.3041,51.3452,33145.0
2016-11-23 12:35:00,62.42,62.44,62.38,62.4,20126.0,51.3452,51.3617,51.3123,51.3288,20126.0
2016-11-23 12:40:00,62.41,62.55,62.34,62.54,33581.0,51.337,51.4521,51.2794,51.4439,33581.0
2016-11-23 12:45:00,62.55,62.65,62.49,62.51,30452.0,51.4521,51.5344,51.4028,51.4192,30452.0
2016-11-23 12:50:00,62.52,62.59,62.49,62.55,29298.0,51.4275,51.485,51.4028,51.4521,29298.0
2016-11-23 12:55:00,62.56,62.56,62.46,62.51,19739.0,51.4604,51.4604,51.3781,51.4192,19739.0
2016-11-23 13:00:00,62.51,62.59,62.49,62.54,24997.0,51.4192,51.485,51.4028,51.4439,24997.0
2016-11-23 13:05:00,62.54,62.57,62.51,62.55,20190.0,51.4439,51.4686,51.4192,51.4521,20190.0
2016-11-23 13:10:00,62.55,62.57,62.5,62.52,12742.0,51.4521,51.4686,51.411,51.4275,12742.0
2016-11-23 13:15:00,62.52,62.53,62.46,62.49,16145.0,51.4275,51.4357,51.3781,51.4028,16145.0
2016-11-23 13:20:00,62.5,62.54,62.49,62.5,12381.0,51.411,51.4439,51.4028,51.411,12381.0
2016-11-23 13:25:00,62.51,62.67,62.51,62.67,23799.0,51.4192,51.5508,51.4192,51.5508,23799.0
2016-11-23 13:30:00,62.67,62.67,62.58,62.59,23007.0,51.5508,51.5508,51.4768,51.485,23007.0
2016-11-23 13:35:00,62.6,62.6,62.52,62.57,24735.0,51.4933,51.4933,51.4275,51.4686,24735.0
2016-11-23 13:40:00,62.57,62.61,62.54,62.55,16639.0,51.4686,51.5015,51.4439,51.4521,16639.0
2016-11-23 13:45:00,62.54,62.58,62.49,62.56,19988.0,51.4439,51.4768,51.4028,51.4604,19988.0
2016-11-23 13:50:00,62.56,62.56,62.5,62.51,14598.0,51.4604,51.4604,51.411,51.4192,14598.0
2016-11-23 13:55:00,62.52,62.55,62.5,62.51,6857.0,51.4275,51.4521,51.411,51.4192,6857.0
2016-11-23 14:00:00,62.51,62.54,62.4,62.44,132962.0,51.4192,51.4439,51.3288,51.3617,132962.0
2016-11-23 14:05:00,62.43,62.44,62.36,62.36,17820.0,51.3534,51.3617,51.2959,51.2959,17820.0
2016-11-23 14:10:00,62.37,62.42,62.33,62.36,17988.0,51.3041,51.3452,51.2712,51.2959,17988.0
2016-11-23 14:15:00,62.35,62.43,62.31,62.36,22168.0,51.2876,51.3534,51.2547,51.2959,22168.0
2016-11-23 14:20:00,62.38,62.48,62.36,62.41,16096.0,51.3123,51.3946,51.2959,51.337,16096.0
2016-11-23 14:25:00,62.42,62.46,62.41,62.43,9774.0,51.3452,51.3781,51.337,51.3534,9774.0
2016-11-23 14:30:00,62.42,62.48,62.41,62.44,7613.0,51.3452,51.3946,51.337,51.3617,7613.0
2016-11-23 14:35:00,62.43,62.46,62.37,62.39,11747.0,51.3534,51.3781,51.3041,51.3205,11747.0
2016-11-23 14:40:00,62.4,62.5,62.35,62.47,17586.0,51.3288,51.411,51.2876,51.3863,17586.0
2016-11-23 14:45:00,62.47,62.49,62.39,62.39,8880.0,51.3863,51.4028,51.3205,51.3205,8880.0
2016-11-23 14:50:00,62.4,62.42,62.35,62.36,10590.0,51.3288,51.3452,51.2876,51.2959,10590.0
2016-11-23 14:55:00,62.35,62.39,62.34,62.39,12055.0,51.2876,51.3205,51.2794,51.3205,12055.0
2016-11-23 15:00:00,62.38,62.39,62.26,62.26,19400.0,51.3123,51.3205,51.2136,51.2136,19400.0
2016-11-23 15:05:00,62.27,62.29,62.24,62.29,6955.0,51.2218,51.2383,51.1971,51.2383,6955.0
2016-11-23 15:10:00,62.29,62.3,62.24,62.29,13934.0,51.2383,51.2465,51.1971,51.2383,13934.0
2016-11-23 15:15:00,62.29,62.35,62.29,62.32,7476.0,51.2383,51.2876,51.2383,51.2629,7476.0
2016-11-23 15:20:00,62.31,62.37,62.31,62.35,22068.0,51.2547,51.3041,51.2547,51.2876,22068.0
2016-11-23 15:25:00,62.35,62.42,62.35,62.41,13894.0,51.2876,51.3452,51.2876,51.337,13894.0
2016-11-23 15:30:00,62.42,62.45,62.4,62.41,36873.0,51.3452,51.3699,51.3288,51.337,36873.0
2016-11-23 15:35:00,62.41,62.47,62.39,62.44,18914.0,51.337,51.3863,51.3205,51.3617,18914.0
2016-11-23 15:40:00,62.43,62.49,62.43,62.49,29274.0,51.3534,51.4028,51.3534,51.4028,29274.0
2016-11-23 15:45:00,62.48,62.59,62.48,62.53,49461.0,51.3946,51.485,51.3946,51.4357,49461.0
2016-11-23 15:50:00,62.53,62.56,62.5,62.51,40010.0,51.4357,51.4604,51.411,51.4192,40010.0
2016-11-23 15:55:00,62.51,62.53,62.49,62.52,65883.0,51.4192,51.4357,51.4028,51.4275,65883.0
2016-11-25 09:30:00,62.75,62.86,62.37,62.38,38593.0,51.6167,51.7071,51.3041,51.3123,38593.0
2016-11-25 09:35:00,62.45,62.57,62.35,62.45,20887.0,51.3699,51.4686,51.2876,51.3699,20887.0
2016-11-25 09:40:00,62.45,62.6,62.43,62.5,15640.0,51.3699,51.4933,51.3534,51.411,15640.0
2016-11-25 09:45:00,62.52,62.61,62.5,62.6,15894.0,51.4275,51.5015,51.411,51.4933,15894.0
2016-11-25 09:50:00,62.61,62.89,62.59,62.85,40977.0,51.5015,51.7318,51.485,51.6989,40977.0
2016-11-25 09:55:00,62.86,62.87,62.76,62.77,17602.0,51.7071,51.7154,51.6249,51.6331,17602.0
2016-11-25 10:00:00,62.77,62.87,62.71,62.79,33345.0,51.6331,51.7154,51.5838,51.6496,33345.0
2016-11-25 10:05:00,62.81,62.9,62.78,62.87,13197.0,51.666,51.74,51.6413,51.7154,13197.0
2016-11-25 10:10:00,62.87,62.88,62.82,62.85,17525.0,51.7154,51.7236,51.6742,51.6989,17525.0
2016-11-25 10:15:00,62.86,62.86,62.73,62.73,56675.0,51.7071,51.7071,51.6002,51.6002,56675.0
2016-11-25 10:20:00,62.73,62.79,62.73,62.77,16894.0,51.6002,51.6496,51.6002,51.6331,16894.0
2016-11-25 10:25:00,62.78,62.82,62.77,62.77,10551.0,51.6413,51.6742,51.6331,51.6331,10551.0
2016-11-25 10:30:00,62.74,62.79,62.72,62.79,19941.0,51.6084,51.6496,51.592,51.6496,19941.0
2016-11-25 10:35:00,62.78,62.79,62.73,62.79,10949.0,51.6413,51.6496,51.6002,51.6496,10949.0
2016-11-25 10:40:00,62.79,62.8,62.75,62.78,8895.0,51.6496,51.6578,51.6167,51.6413,8895.0
2016-11-25 10:45:00,62.78,62.78,62.7,62.71,10428.0,51.6413,51.6413,51.5755,51.5838,10428.0
2016-11-25 10:50:00,62.7,62.78,62.68,62.78,11831.0,51.5755,51.6413,51.5591,51.6413,11831.0
2016-11-25 10:55:00,62.79,62.8,62.74,62.75,6324.0,51.6496,51.6578,51.6084,51.6167,6324.0
2016-11-25 11:00:00,62.73,62.78,62.73,62.76,10486.0,51.6002,51.6413,51.6002,51.6249,10486.0
2016-11-25 11:05:00,62.76,62.8,62.71,62.71,13100.0,51.6249,51.6578,51.5838,51.5838,13100.0
2016-11-25 11:10:00,62.71,62.77,62.71,62.75,6877.0,51.5838,51.6331,51.5838,51.6167,6877.0
2016-11-25 11:15:00,62.76,62.85,62.76,62.83,22370.0,51.6249,51.6989,51.6249,51.6825,22370.0
2016-11-25 11:20:00,62.82,62.86,62.8,62.83,6889.0,51.6742,51.7071,51.6578,51.6825,6889.0
2016-11-25 11:25:00,62.82,62.82,62.77,62.79,5152.0,51.6742,51.6742,51.6331,51.6496,5152.0
2016-11-25 11:30:00,62.78,62.81,62.77,62.8,6786.0,51.6413,51.666,51.6331,51.6578,6786.0
2016-11-25 11:35:00,62.78,62.79,62.75,62.79,5868.0,51.6413,51.6496,51.6167,51.6496,5868.0
2016-11-25 11:40:00,62.8,62.83,62.78,62.81,6161.0,51.6578,51.6825,51.6413,51.666,6161.0
2016-11-25 11:45:00,62.81,62.88,62.78,62.88,14194.0,51.666,51.7236,51.6413,51.7236,14194.0
2016-11-25 11:50:00,62.87,62.88,62.83,62.85,8956.0,51.7154,51.7236,51.6825,51.6989,8956.0
2016-11-25 11:55:00,62.85,62.89,62.79,62.86,16511.0,51.6989,51.7318,51.6496,51.7071,16511.0
2016-11-25 12:00:00,62.87,62.9,62.85,62.85,8683.0,51.7154,51.74,51.6989,51.6989,8683.0
2016-11-25 12:05:00,62.85,62.89,62.84,62.86,4919.0,51.6989,51.7318,51.6907,51.7071,4919.0
2016-11-25 12:10:00,62.86,62.86,62.83,62.84,5450.0,51.7071,51.7071,51.6825,51.6907,5450.0
2016-11-25 12:15:00,62.84,62.85,62.81,62.83,4991.0,51.6907,51.6989,51.666,51.6825,4991.0
2016-11-25 12:20:00,62.82,62.83,62.72,62.75,13121.0,51.6742,51.6825,51.592,51.6167,13121.0
2016-11-25 12:25:00,62.75,62.77,62.72,62.72,6248.0,51.6167,51.6331,51.592,51.592,6248.0
2016-11-25 12:30:00,62.72,62.74,62.72,62.74,5965.0,51.592,51.6084,51.592,51.6084,5965.0
2016-11-25 12:35:00,62.74,62.74,62.72,62.73,9536.0,51.6084,51.6084,51.592,51.6002,9536.0
2016-11-25 12:40:00,62.72,62.73,62.7,62.71,9077.0,51.592,51.6002,51.5755,51.5838,9077.0
2016-11-25 12:45:00,62.71,62.75,62.71,62.75,29351.0,51.5838,51.6167,51.5838,51.6167,29351.0
2016-11-25 12:50:00,62.75,62.77,62.74,62.77,33974.0,51.6167,51.6331,51.6084,51.6331,33974.0
2016-11-25 12:55:00,62.77,62.87,62.76,62.85,46515.0,51.6331,51.7154,51.6249,51.6989,46515.0
2016-11-28 09:30:00,62.67,62.75,62.17,62.51,84364.0,51.5508,51.6167,51.1396,51.4192,84364.0
2016-11-28 09:35:00,62.58,62.71,62.44,62.52,22527.0,51.4768,51.5838,51.3617,51.4275,22527.0
2016-11-28 09:40:00,62.54,62.55,62.38,62.41,18306.0,51.4439,51.4521,51.3123,51.337,18306.0
2016-11-28 09:45:00,62.43,62.61,62.42,62.57,22496.0,51.3534,51.5015,51.3452,51.4686,22496.0
2016-11-28 09:50:00,62.58,62.66,62.52,62.52,15637.0,51.4768,51.5426,51.4275,51.4275,15637.0
2016-11-28 09:55:00,62.55,62.55,62.27,62.4,14179.0,51.4521,51.4521,51.2218,51.3288,14179.0
2016-11-28 10:00:00,62.36,62.55,62.36,62.53,32430.0,51.2959,51.4521,51.2959,51.4357,32430.0
2016-11-28 10:05:00,62.53,62.58,62.48,62.53,16726.0,51.4357,51.4768,51.3946,51.4357,16726.0
2016-11-28 10:10:00,62.54,62.58,62.45,62.48,25481.0,51.4439,51.4768,51.3699,51.3946,25481.0
2016-11-28 10:15:00,62.47,62.5,62.4,62.42,12680.0,51.3863,51.411,51.3288,51.3452,12680.0
2016-11-28 10:20:00,62.43,62.51,62.29,62.29,47033.0,51.3534,51.4192,51.2383,51.2383,47033.0
2016-11-28 10:25:00,62.28,62.34,62.27,62.31,35323.0,51.23,51.2794,51.2218,51.2547,35323.0
2016-11-28 10:30:00,62.31,62.45,62.29,62.3,81233.0,51.2547,51.3699,51.2383,51.2465,81233.0
2016-11-28 10:35:00,62.29,62.35,62.25,62.29,59620.0,51.2383,51.2876,51.2054,51.2383,59620.0
2016-11-28 10:40:00,62.31,62.33,62.05,62.06,101372.0,51.2547,51.2712,51.0409,51.0491,101372.0
2016-11-28 10:45:00,62.05,62.11,62.0,62.07,36437.0,51.0409,51.0902,50.9997,51.0573,36437.0
2016-11-28 10:50:00,62.06,62.13,62.0,62.03,42135.0,51.0491,51.1067,50.9997,51.0244,42135.0
2016-11-28 10:55:00,62.02,62.02,61.8,61.8,41467.0,51.0162,51.0162,50.8352,50.8352,41467.0
2016-11-28 11:00:00,61.83,61.83,61.66,61.68,32140.0,50.8599,50.8599,50.72,50.7365,32140.0
2016-11-28 11:05:00,61.67,61.69,61.61,61.67,22849.0,50.7283,50.7447,50.6789,50.7283,22849.0
2016-11-28 11:10:00,61.67,61.71,61.64,61.67,22409.0,50.7283,50.7612,50.7036,50.7283,22409.0
2016-11-28 11:15:00,61.67,61.77,61.62,61.77,32218.0,50.7283,50.8105,50.6871,50.8105,32218.0
2016-11-28 11:20:00,61.77,61.98,61.76,61.96,48661.0,50.8105,50.9833,50.8023,50.9668,48661.0
2016-11-28 11:25:00,61.98,62.08,61.96,62.01,17676.0,50.9833,51.0655,50.9668,51.0079,17676.0
2016-11-28 11:30:00,62.0,62.05,61.95,62.04,10346.0,50.9997,51.0409,50.9586,51.0326,10346.0
2016-11-28 11:35:00,62.04,62.08,61.96,61.96,15411.0,51.0326,51.0655,50.9668,50.9668,15411.0
2016-11-28 11:40:00,61.99,62.05,61.97,62.04,19608.0,50.9915,51.0409,50.975,51.0326,19608.0
2016-11-28 11:45:00,62.03,62.1,62.01,62.01,15930.0,51.0244,51.082,51.0079,51.0079,15930.0
2016-11-28 11:50:00,62.01,62.03,61.96,62.02,18516.0,51.0079,51.0244,50.9668,51.0162,18516.0
2016-11-28 11:55:00,62.03,62.16,62.02,62.15,17320.0,51.0244,51.1313,51.0162,51.1231,17320.0
2016-11-28 12:00:00,62.14,62.14,62.05,62.08,11816.0,51.1149,51.1149,51.0409,51.0655,11816.0
2016-11-28 12:05:00,62.08,62.16,62.08,62.09,15223.0,51.0655,51.1313,51.0655,51.0738,15223.0
2016-11-28 12:10:00,62.07,62.1,62.06,62.09,8173.0,51.0573,51.082,51.0491,51.0738,8173.0
2016-11-28 12:15:00,62.08,62.08,62.04,62.04,10000.0,51.0655,51.0655,51.0326,51.0326,10000.0
2016-11-28 12:20:00,62.04,62.05,61.99,62.01,12689.0,51.0326,51.0409,50.9915,51.0079,12689.0
2016-11-28 12:25:00,62.02,62.03,61.97,62.02,17839.0,51.0162,51.0244,50.975,51.0162,17839.0
2016-11-28 12:30:00,62.01,62.03,61.93,61.99,25828.0,51.0079,51.0244,50.9421,50.9915,25828.0
2016-11-28 12:35:00,61.99,61.99,61.87,61.89,18367.0,50.9915,50.9915,50.8928,50.9092,18367.0
2016-11-28 12:40:00,61.88,61.91,61.86,61.86,13491.0,50.901,50.9257,50.8846,50.8846,13491.0
2016-11-28 12:45:00,61.86,61.99,61.86,61.98,14216.0,50.8846,50.9915,50.8846,50.9833,14216.0
2016-11-28 12:50:00,61.97,61.98,61.88,61.91,17650.0,50.975,50.9833,50.901,50.9257,17650.0
2016-11-28 12:55:00,61.91,62.03,61.9,62.03,57201.0,50.9257,51.0244,50.9175,51.0244,57201.0
2016-11-28 13:00:00,62.04,62.11,62.04,62.1,12232.0,51.0326,51.0902,51.0326,51.082,12232.0
2016-11-28 13:05:00,62.09,62.11,62.04,62.06,23401.0,51.0738,51.0902,51.0326,51.0491,23401.0
2016-11-28 13:10:00,62.07,62.14,62.06,62.14,21913.0,51.0573,51.1149,51.0491,51.1149,21913.0
2016-11-28 13:15:00,62.12,62.19,62.09,62.1,9574.0,51.0984,51.156,51.0738,51.082,9574.0
2016-11-28 13:20:00,62.09,62.16,62.09,62.12,16485.0,51.0738,51.1313,51.0738,51.0984,16485.0
2016-11-28 13:25:00,62.12,62.14,62.1,62.12,21208.0,51.0984,51.1149,51.082,51.0984,21208.0
2016-11-28 13:30:00,62.13,62.17,62.1,62.11,27211.0,51.1067,51.1396,51.082,51.0902,27211.0
2016-11-28 13:35:00,62.1,62.14,62.09,62.13,10292.0,51.082,51.1149,51.0738,51.1067,10292.0
2016-11-28 13:40:00,62.12,62.18,62.1,62.12,33135.0,51.0984,51.1478,51.082,51.0984,33135.0
2016-11-28 13:45:00,62.12,62.13,62.08,62.11,11597.0,51.0984,51.1067,51.0655,51.0902,11597.0
2016-11-28 13:50:00,62.12,62.15,62.05,62.06,26874.0,51.0984,51.1231,51.0409,51.0491,26874.0
2016-11-28 13:55:00,62.05,62.05,61.99,61.99,11588.0,51.0409,51.0409,50.9915,50.9915,11588.0
2016-11-28 14:00:00,61.98,62.02,61.93,62.0,26764.0,50.9833,51.0162,50.9421,50.9997,26764.0
2016-11-28 14:05:00,62.0,62.03,61.99,62.0,20287.0,50.9997,51.0244,50.9915,50.9997,20287.0
2016-11-28 14:10:00,61.99,62.01,61.96,61.99,14959.0,50.9915,51.0079,50.9668,50.9915,14959.0
2016-11-28 14:15:00,61.99,62.11,61.99,62.11,17202.0,50.9915,51.0902,50.9915,51.0902,17202.0
2016-11-28 14:20:00,62.11,62.12,62.06,62.06,21554.0,51.0902,51.0984,51.0491,51.0491,21554.0
2016-11-28 14:25:00,62.06,62.07,62.02,62.04,12686.0,51.0491,51.0573,51.0162,51.0326,12686.0
2016-11-28 14:30:00,62.05,62.05,62.01,62.02,21094.0,51.0409,51.0409,51.0079,51.0162,21094.0
2016-11-28 14:35:00,62.02,62.03,61.94,61.94,24635.0,51.0162,51.0244,50.9504,50.9504,24635.0
2016-11-28 14:40:00,61.94,61.98,61.93,61.96,21105.0,50.9504,50.9833,50.9421,50.9668,21105.0
2016-11-28 14:45:00,61.95,61.96,61.88,61.9,26935.0,50.9586,50.9668,50.901,50.9175,26935.0
2016-11-28 14:50:00,61.89,61.93,61.89,61.91,26473.0,50.9092,50.9421,50.9092,50.9257,26473.0
2016-11-28 14:55:00,61.92,61.92,61.82,61.83,36228.0,50.9339,50.9339,50.8517,50.8599,36228.0
2016-11-28 15:00:00,61.82,61.9,61.82,61.9,19603.0,50.8517,50.9175,50.8517,50.9175,19603.0
2016-11-28 15:05:00,61.91,61.93,61.88,61.89,25322.0,50.9257,50.9421,50.901,50.9092,25322.0
2016-11-28 15:10:00,61.9,61.96,61.89,61.94,21783.0,50.9175,50.9668,50.9092,50.9504,21783.0
2016-11-28 15:15:00,61.94,61.97,61.92,61.96,25894.0,50.9504,50.975,50.9339,50.9668,25894.0
2016-11-28 15:20:00,61.97,61.99,61.95,61.97,44353.0,50.975,50.9915,50.9586,50.975,44353.0
2016-11-28 15:25:00,61.97,61.99,61.91,61.91,22757.0,50.975,50.9915,50.9257,50.9257,22757.0
2016-11-28 15:30:00,61.9,61.95,61.9,61.93,35938.0,50.9175,50.9586,50.9175,50.9421,35938.0
2016-11-28 15:35:00,61.93,61.98,61.92,61.94,32646.0,50.9421,50.9833,50.9339,50.9504,32646.0
2016-11-28 15:40:00,61.94,61.95,61.87,61.87,42870.0,50.9504,50.9586,50.8928,50.8928,42870.0
2016-11-28 15:45:00,61.87,61.89,61.87,61.89,44489.0,50.8928,50.9092,50.8928,50.9092,44489.0
2016-11-28 15:50:00,61.89,61.96,61.88,61.96,60877.0,50.9092,50.9668,50.901,50.9668,60877.0
2016-11-28 15:55:00,61.96,61.99,61.92,61.96,127405.0,50.9668,50.9915,50.9339,50.9668,127405.0
2016-11-29 09:30:00,60.29,60.59,59.37,60.54,189927.0,49.5931,49.8399,48.8363,49.7988,189927.0
2016-11-29 09:35:00,60.57,60.72,60.27,60.4,64519.0,49.8234,49.9468,49.5767,49.6836,64519.0
2016-11-29 09:40:00,60.4,60.89,60.27,60.89,69698.0,49.6836,50.0867,49.5767,50.0867,69698.0
2016-11-29 09:45:00,60.85,60.92,60.63,60.85,71303.0,50.0538,50.1113,49.8728,50.0538,71303.0
2016-11-29 09:50:00,60.85,60.87,60.71,60.84,33378.0,50.0538,50.0702,49.9386,50.0455,33378.0
2016-11-29 09:55:00,60.82,60.89,60.66,60.77,95470.0,50.0291,50.0867,49.8975,49.988,95470.0
2016-11-29 10:00:00,60.76,61.22,60.73,61.2,84956.0,49.9797,50.3581,49.9551,50.3417,84956.0
2016-11-29 10:05:00,61.19,61.37,61.15,61.35,72357.0,50.3334,50.4815,50.3005,50.465,72357.0
2016-11-29 10:10:00,61.35,61.36,61.23,61.36,64960.0,50.465,50.4733,50.3663,50.4733,64960.0
2016-11-29 10:15:00,61.36,61.48,61.3,61.37,30732.0,50.4733,50.572,50.4239,50.4815,30732.0
2016-11-29 10:20:00,61.37,61.45,61.25,61.25,23720.0,50.4815,50.5473,50.3828,50.3828,23720.0
2016-11-29 10:25:00,61.25,61.34,61.18,61.31,35728.0,50.3828,50.4568,50.3252,50.4321,35728.0
2016-11-29 10:30:00,61.36,61.5,61.29,61.5,62063.0,50.4733,50.5884,50.4157,50.5884,62063.0
2016-11-29 10:35:00,61.48,61.55,61.38,61.49,32586.0,50.572,50.6296,50.4897,50.5802,32586.0
2016-11-29 10:40:00,61.51,61.52,61.32,61.32,16952.0,50.5967,50.6049,50.4404,50.4404,16952.0
2016-11-29 10:45:00,61.34,61.42,61.25,61.26,24583.0,50.4568,50.5226,50.3828,50.391,24583.0
2016-11-29 10:50:00,61.27,61.35,61.25,61.33,26303.0,50.3992,50.465,50.3828,50.4486,26303.0
2016-11-29 10:55:00,61.33,61.52,61.32,61.52,21868.0,50.4486,50.6049,50.4404,50.6049,21868.0
2016-11-29 11:00:00,61.53,61.6,61.49,61.55,62241.0,50.6131,50.6707,50.5802,50.6296,62241.0
2016-11-29 11:05:00,61.55,61.59,61.54,61.55,24760.0,50.6296,50.6625,50.6213,50.6296,24760.0
2016-11-29 11:10:00,61.54,61.71,61.53,61.71,108918.0,50.6213,50.7612,50.6131,50.7612,108918.0
2016-11-29 11:15:00,61.7,61.84,61.7,61.75,39487.0,50.7529,50.8681,50.7529,50.7941,39487.0
2016-11-29 11:20:00,61.76,61.76,61.67,61.74,16717.0,50.8023,50.8023,50.7283,50.7859,16717.0
2016-11-29 11:25:00,61.74,61.8,61.7,61.78,32846.0,50.7859,50.8352,50.7529,50.8188,32846.0
2016-11-29 11:30:00,61.77,61.95,61.77,61.95,43782.0,50.8105,50.9586,50.8105,50.9586,43782.0
2016-11-29 11:35:00,61.94,61.99,61.9,61.91,18319.0,50.9504,50.9915,50.9175,50.9257,18319.0
2016-11-29 11:40:00,61.92,61.93,61.87,61.9,17342.0,50.9339,50.9421,50.8928,50.9175,17342.0
2016-11-29 11:45:00,61.92,61.93,61.86,61.87,13378.0,50.9339,50.9421,50.8846,50.8928,13378.0
2016-11-29 11:50:00,61.87,61.87,61.74,61.74,11551.0,50.8928,50.8928,50.7859,50.7859,11551.0
2016-11-29 11:55:00,61.73,61.76,61.59,61.66,25953.0,50.7776,50.8023,50.6625,50.72,25953.0
2016-11-29 12:00:00,61.67,61.75,61.66,61.7,26400.0,50.7283,50.7941,50.72,50.7529,26400.0
2016-11-29 12:05:00,61.7,61.7,61.64,61.67,13012.0,50.7529,50.7529,50.7036,50.7283,13012.0
2016-11-29 12:10:00,61.68,61.71,61.66,61.67,8754.0,50.7365,50.7612,50.72,50.7283,8754.0
2016-11-29 12:15:00,61.68,61.68,61.51,61.51,18607.0,50.7365,50.7365,50.5967,50.5967,18607.0
2016-11-29 12:20:00,61.51,61.53,61.41,61.44,15501.0,50.5967,50.6131,50.5144,50.5391,15501.0
2016-11-29 12:25:00,61.45,61.52,61.45,61.5,16416.0,50.5473,50.6049,50.5473,50.5884,16416.0
2016-11-29 12:30:00,61.51,61.63,61.51,61.62,7091.0,50.5967,50.6954,50.5967,50.6871,7091.0
2016-11-29 12:35:00,61.62,61.67,61.59,61.62,23817.0,50.6871,50.7283,50.6625,50.6871,23817.0
2016-11-29 12:40:00,61.63,61.7,61.62,61.67,24065.0,50.6954,50.7529,50.6871,50.7283,24065.0
2016-11-29 12:45:00,61.67,61.68,61.63,61.65,18048.0,50.7283,50.7365,50.6954,50.7118,18048.0
2016-11-29 12:50:00,61.65,61.79,61.65,61.79,21122.0,50.7118,50.827,50.7118,50.827,21122.0
2016-11-29 12:55:00,61.79,61.79,61.76,61.77,31000.0,50.827,50.827,50.8023,50.8105,31000.0
2016-11-29 13:00:00,61.77,61.78,61.75,61.77,17750.0,50.8105,50.8188,50.7941,50.8105,17750.0
2016-11-29 13:05:00,61.77,61.82,61.74,61.82,22906.0,50.8105,50.8517,50.7859,50.8517,22906.0
2016-11-29 13:10:00,61.81,61.82,61.69,61.74,17017.0,50.8434,50.8517,50.7447,50.7859,17017.0
2016-11-29 13:15:00,61.74,61.8,61.74,61.76,5038.0,50.7859,50.8352,50.7859,50.8023,5038.0
2016-11-29 13:20:00,61.77,61.8,61.76,61.8,11248.0,50.8105,50.8352,50.8023,50.8352,11248.0
2016-11-29 13:25:00,61.8,61.87,61.8,61.86,11731.0,50.8352,50.8928,50.8352,50.8846,11731.0
2016-11-29 13:30:00,61.86,61.86,61.73,61.78,14349.0,50.8846,50.8846,50.7776,50.8188,14349.0
2016-11-29 13:35:00,61.78,61.78,61.72,61.74,15792.0,50.8188,50.8188,50.7694,50.7859,15792.0
2016-11-29 13:40:00,61.74,61.75,61.65,61.67,12031.0,50.7859,50.7941,50.7118,50.7283,12031.0
2016-11-29 13:45:00,61.67,61.78,61.66,61.77,12087.0,50.7283,50.8188,50.72,50.8105,12087.0
2016-11-29 13:50:00,61.78,61.78,61.71,61.71,15913.0,50.8188,50.8188,50.7612,50.7612,15913.0
2016-11-29 13:55:00,61.71,61.82,61.71,61.81,17638.0,50.7612,50.8517,50.7612,50.8434,17638.0
2016-11-29 14:00:00,61.81,61.81,61.74,61.77,22183.0,50.8434,50.8434,50.7859,50.8105,22183.0
2016-11-29 14:05:00,61.77,61.86,61.75,61.83,27457.0,50.8105,50.8846,50.7941,50.8599,27457.0
2016-11-29 14:10:00,61.83,61.83,61.74,61.78,14577.0,50.8599,50.8599,50.7859,50.8188,14577.0
2016-11-29 14:15:00,61.8,61.86,61.76,61.84,24302.0,50.8352,50.8846,50.8023,50.8681,24302.0
2016-11-29 14:20:00,61.84,61.88,61.82,61.84,21033.0,50.8681,50.901,50.8517,50.8681,21033.0
2016-11-29 14:25:00,61.83,61.86,61.8,61.84,17253.0,50.8599,50.8846,50.8352,50.8681,17253.0
2016-11-29 14:30:00,61.84,61.97,61.83,61.96,32299.0,50.8681,50.975,50.8599,50.9668,32299.0
2016-11-29 14:35:00,61.96,62.01,61.94,61.95,34833.0,50.9668,51.0079,50.9504,50.9586,34833.0
2016-11-29 14:40:00,61.95,62.02,61.93,61.93,18466.0,50.9586,51.0162,50.9421,50.9421,18466.0
2016-11-29 14:45:00,61.93,61.94,61.88,61.88,16541.0,50.9421,50.9504,50.901,50.901,16541.0
2016-11-29 14:50:00,61.89,61.89,61.84,61.85,20520.0,50.9092,50.9092,50.8681,50.8763,20520.0
2016-11-29 14:55:00,61.84,61.87,61.8,61.84,18628.0,50.8681,50.8928,50.8352,50.8681,18628.0
2016-11-29 15:00:00,61.84,61.84,61.74,61.76,20038.0,50.8681,50.8681,50.7859,50.8023,20038.0
2016-11-29 15:05:00,61.75,61.8,61.72,61.73,22633.0,50.7941,50.8352,50.7694,50.7776,22633.0
2016-11-29 15:10:00,61.73,61.83,61.73,61.82,16499.0,50.7776,50.8599,50.7776,50.8517,16499.0
2016-11-29 15:15:00,61.82,61.84,61.74,61.74,15845.0,50.8517,50.8681,50.7859,50.7859,15845.0
2016-11-29 15:20:00,61.75,61.79,61.7,61.78,26662.0,50.7941,50.827,50.7529,50.8188,26662.0
2016-11-29 15:25:00,61.78,61.78,61.66,61.7,31884.0,50.8188,50.8188,50.72,50.7529,31884.0
2016-11-29 15:30:00,61.7,61.73,61.69,61.7,31022.0,50.7529,50.7776,50.7447,50.7529,31022.0
2016-11-29 15:35:00,61.69,61.7,61.54,61.54,50369.0,50.7447,50.7529,50.6213,50.6213,50369.0
2016-11-29 15:40:00,61.54,61.57,61.52,61.57,58413.0,50.6213,50.646,50.6049,50.646,58413.0
2016-11-29 15:45:00,61.56,61.64,61.52,61.63,51218.0,50.6378,50.7036,50.6049,50.6954,51218.0
2016-11-29 15:50:00,61.64,61.64,61.59,61.64,56561.0,50.7036,50.7036,50.6625,50.7036,56561.0
2016-11-29 15:55:00,61.64,61.66,61.61,61.65,99477.0,50.7036,50.72,50.6789,50.7118,99477.0
2016-11-30 09:30:00,62.47,63.27,62.18,62.84,108842.0,51.3863,52.0444,51.1478,51.6907,108842.0
2016-11-30 09:35:00,62.74,63.05,62.72,62.87,37769.0,51.6084,51.8634,51.592,51.7154,37769.0
2016-11-30 09:40:00,62.89,62.99,62.83,62.85,22642.0,51.7318,51.8141,51.6825,51.6989,22642.0
2016-11-30 09:45:00,62.88,62.93,62.71,62.85,20606.0,51.7236,51.7647,51.5838,51.6989,20606.0
2016-11-30 09:50:00,62.86,62.88,62.6,62.7,63952.0,51.7071,51.7236,51.4933,51.5755,63952.0
2016-11-30 09:55:00,62.66,62.75,62.46,62.52,35841.0,51.5426,51.6167,51.3781,51.4275,35841.0
2016-11-30 10:00:00,62.53,62.53,62.23,62.23,60087.0,51.4357,51.4357,51.1889,51.1889,60087.0
2016-11-30 10:05:00,62.21,62.27,62.16,62.27,35839.0,51.1725,51.2218,51.1313,51.2218,35839.0
2016-11-30 10:10:00,62.27,62.28,62.08,62.08,35278.0,51.2218,51.23,51.0655,51.0655,35278.0
2016-11-30 10:15:00,62.09,62.09,61.98,61.98,21382.0,51.0738,51.0738,50.9833,50.9833,21382.0
2016-11-30 10:20:00,61.99,62.09,61.88,61.97,55188.0,50.9915,51.0738,50.901,50.975,55188.0
2016-11-30 10:25:00,61.94,62.05,61.93,61.98,14162.0,50.9504,51.0409,50.9421,50.9833,14162.0
2016-11-30 10:30:00,61.97,62.02,61.88,62.0,18524.0,50.975,51.0162,50.901,50.9997,18524.0
2016-11-30 10:35:00,62.0,62.13,61.99,62.13,20829.0,50.9997,51.1067,50.9915,51.1067,20829.0
2016-11-30 10:40:00,62.12,62.32,62.11,62.28,52531.0,51.0984,51.2629,51.0902,51.23,52531.0
2016-11-30 10:45:00,62.28,62.38,62.28,62.37,13239.0,51.23,51.3123,51.23,51.3041,13239.0
2016-11-30 10:50:00,62.37,62.37,62.26,62.27,11800.0,51.3041,51.3041,51.2136,51.2218,11800.0
2016-11-30 10:55:00,62.28,62.37,62.22,62.23,19908.0,51.23,51.3041,51.1807,51.1889,19908.0
2016-11-30 11:00:00,62.22,62.27,62.12,62.16,21465.0,51.1807,51.2218,51.0984,51.1313,21465.0
2016-11-30 11:05:00,62.18,62.27,62.13,62.27,12398.0,51.1478,51.2218,51.1067,51.2218,12398.0
2016-11-30 11:10:00,62.27,62.29,62.18,62.26,20324.0,51.2218,51.2383,51.1478,51.2136,20324.0
2016-11-30 11:15:00,62.27,62.38,62.26,62.37,50293.0,51.2218,51.3123,51.2136,51.3041,50293.0
2016-11-30 11:20:00,62.37,62.51,62.34,62.34,34567.0,51.3041,51.4192,51.2794,51.2794,34567.0
2016-11-30 11:25:00,62.33,62.37,62.28,62.32,20055.0,51.2712,51.3041,51.23,51.2629,20055.0
2016-11-30 11:30:00,62.28,62.3,62.12,62.16,15676.0,51.23,51.2465,51.0984,51.1313,15676.0
2016-11-30 11:35:00,62.15,62.37,62.12,62.32,27700.0,51.1231,51.3041,51.0984,51.2629,27700.0
2016-11-30 11:40:00,62.32,62.52,62.31,62.51,24772.0,51.2629,51.4275,51.2547,51.4192,24772.0
2016-11-30 11:45:00,62.51,62.53,62.44,62.5,14364.0,51.4192,51.4357,51.3617,51.411,14364.0
2016-11-30 11:50:00,62.5,62.5,62.31,62.35,20130.0,51.411,51.411,51.2547,51.2876,20130.0
2016-11-30 11:55:00,62.35,62.35,62.21,62.22,19227.0,51.2876,51.2876,51.1725,51.1807,19227.0
2016-11-30 12:00:00,62.23,62.34,62.23,62.25,28297.0,51.1889,51.2794,51.1889,51.2054,28297.0
2016-11-30 12:05:00,62.26,62.28,62.17,62.17,17606.0,51.2136,51.23,51.1396,51.1396,17606.0
2016-11-30 12:10:00,62.16,62.24,62.16,62.21,71273.0,51.1313,51.1971,51.1313,51.1725,71273.0
2016-11-30 12:15:00,62.2,62.26,62.16,62.23,29567.0,51.1642,51.2136,51.1313,51.1889,29567.0
2016-11-30 12:20:00,62.23,62.29,62.23,62.29,11890.0,51.1889,51.2383,51.1889,51.2383,11890.0
2016-11-30 12:25:00,62.3,62.3,62.25,62.26,11075.0,51.2465,51.2465,51.2054,51.2136,11075.0
2016-11-30 12:30:00,62.26,62.3,62.21,62.26,21332.0,51.2136,51.2465,51.1725,51.2136,21332.0
2016-11-30 12:35:00,62.26,62.27,62.18,62.19,13146.0,51.2136,51.2218,51.1478,51.156,13146.0
2016-11-30 12:40:00,62.19,62.23,62.13,62.15,33436.0,51.156,51.1889,51.1067,51.1231,33436.0
2016-11-30 12:45:00,62.13,62.19,62.13,62.18,6808.0,51.1067,51.156,51.1067,51.1478,6808.0
2016-11-30 12:50:00,62.19,62.19,62.1,62.12,15228.0,51.156,51.156,51.082,51.0984,15228.0
2016-11-30 12:55:00,62.12,62.13,62.09,62.12,7287.0,51.0984,51.1067,51.0738,51.0984,7287.0
2016-11-30 13:00:00,62.12,62.14,62.1,62.1,10788.0,51.0984,51.1149,51.082,51.082,10788.0
2016-11-30 13:05:00,62.1,62.2,62.1,62.19,13652.0,51.082,51.1642,51.082,51.156,13652.0
2016-11-30 13:10:00,62.19,62.2,62.15,62.19,6409.0,51.156,51.1642,51.1231,51.156,6409.0
2016-11-30 13:15:00,62.2,62.26,62.2,62.23,11470.0,51.1642,51.2136,51.1642,51.1889,11470.0
2016-11-30 13:20:00,62.22,62.22,62.18,62.19,5566.0,51.1807,51.1807,51.1478,51.156,5566.0
2016-11-30 13:25:00,62.19,62.26,62.19,62.21,14708.0,51.156,51.2136,51.156,51.1725,14708.0
2016-11-30 13:30:00,62.21,62.23,62.19,62.2,7246.0,51.1725,51.1889,51.156,51.1642,7246.0
2016-11-30 13:35:00,62.21,62.22,62.18,62.21,8436.0,51.1725,51.1807,51.1478,51.1725,8436.0
2016-11-30 13:40:00,62.21,62.23,62.18,62.18,16811.0,51.1725,51.1889,51.1478,51.1478,16811.0
2016-11-30 13:45:00,62.18,62.25,62.15,62.24,15919.0,51.1478,51.2054,51.1231,51.1971,15919.0
2016-11-30 13:50:00,62.24,62.25,62.19,62.21,19018.0,51.1971,51.2054,51.156,51.1725,19018.0
2016-11-30 13:55:00,62.22,62.24,62.19,62.24,17883.0,51.1807,51.1971,51.156,51.1971,17883.0
2016-11-30 14:00:00,62.23,62.25,62.17,62.18,21401.0,51.1889,51.2054,51.1396,51.1478,21401.0
2016-11-30 14:05:00,62.19,62.19,62.09,62.15,31965.0,51.156,51.156,51.0738,51.1231,31965.0
2016-11-30 14:10:00,62.16,62.2,62.16,62.17,11748.0,51.1313,51.1642,51.1313,51.1396,11748.0
2016-11-30 14:15:00,62.17,62.29,62.16,62.27,45896.0,51.1396,51.2383,51.1313,51.2218,45896.0
2016-11-30 14:20:00,62.27,62.32,62.26,62.32,10564.0,51.2218,51.2629,51.2136,51.2629,10564.0
2016-11-30 14:25:00,62.32,62.36,62.29,62.34,45769.0,51.2629,51.2959,51.2383,51.2794,45769.0
2016-11-30 14:30:00,62.34,62.36,62.33,62.34,37316.0,51.2794,51.2959,51.2712,51.2794,37316.0
2016-11-30 14:35:00,62.35,62.35,62.29,62.32,38588.0,51.2876,51.2876,51.2383,51.2629,38588.0
2016-11-30 14:40:00,62.33,62.33,62.24,62.25,11625.0,51.2712,51.2712,51.1971,51.2054,11625.0
2016-11-30 14:45:00,62.25,62.29,62.23,62.27,14425.0,51.2054,51.2383,51.1889,51.2218,14425.0
2016-11-30 14:50:00,62.27,62.3,62.23,62.29,16613.0,51.2218,51.2465,51.1889,51.2383,16613.0
2016-11-30 14:55:00,62.3,62.3,62.2,62.23,19636.0,51.2465,51.2465,51.1642,51.1889,19636.0
2016-11-30 15:00:00,62.24,62.25,62.22,62.24,12393.0,51.1971,51.2054,51.1807,51.1971,12393.0
2016-11-30 15:05:00,62.24,62.25,62.15,62.18,18389.0,51.1971,51.2054,51.1231,51.1478,18389.0
2016-11-30 15:10:00,62.18,62.26,62.15,62.24,19932.0,51.1478,51.2136,51.1231,51.1971,19932.0
2016-11-30 15:15:00,62.25,62.3,62.24,62.27,21299.0,51.2054,51.2465,51.1971,51.2218,21299.0
2016-11-30 15:20:00,62.28,62.37,62.27,62.33,22353.0,51.23,51.3041,51.2218,51.2712,22353.0
2016-11-30 15:25:00,62.34,62.38,62.32,62.36,16667.0,51.2794,51.3123,51.2629,51.2959,16667.0
2016-11-30 15:30:00,62.37,62.38,62.35,62.35,41111.0,51.3041,51.3123,51.2876,51.2876,41111.0
2016-11-30 15:35:00,62.35,62.4,62.34,62.35,35170.0,51.2876,51.3288,51.2794,51.2876,35170.0
2016-11-30 15:40:00,62.36,62.44,62.35,62.44,39729.0,51.2959,51.3617,51.2876,51.3617,39729.0
2016-11-30 15:45:00,62.45,62.45,62.42,62.44,55604.0,51.3699,51.3699,51.3452,51.3617,55604.0
2016-11-30 15:50:00,62.44,62.49,62.42,62.48,85179.0,51.3617,51.4028,51.3452,51.3946,85179.0
2016-11-30 15:55:00,62.48,62.49,62.17,62.2,281589.0,51.3946,51.4028,51.1396,51.1642,281589.0
2016-12-01 09:30:00,62.59,63.0,62.5,62.55,66037.0,51.485,51.8223,51.411,51.4521,66037.0
2016-12-01 09:35:00,62.56,62.56,62.21,62.38,18911.0,51.4604,51.4604,51.1725,51.3123,18911.0
2016-12-01 09:40:00,62.4,62.56,62.35,62.43,18495.0,51.3288,51.4604,51.2876,51.3534,18495.0
2016-12-01 09:45:00,62.42,62.49,62.25,62.27,17613.0,51.3452,51.4028,51.2054,51.2218,17613.0
2016-12-01 09:50:00,62.28,62.29,62.03,62.03,13540.0,51.23,51.2383,51.0244,51.0244,13540.0
2016-12-01 09:55:00,62.02,62.11,61.95,62.05,17515.0,51.0162,51.0902,50.9586,51.0409,17515.0
2016-12-01 10:00:00,62.07,62.2,62.03,62.18,17562.0,51.0573,51.1642,51.0244,51.1478,17562.0
2016-12-01 10:05:00,62.15,62.21,62.05,62.17,24708.0,51.1231,51.1725,51.0409,51.1396,24708.0
2016-12-01 10:10:00,62.17,62.23,62.05,62.05,13633.0,51.1396,51.1889,51.0409,51.0409,13633.0
2016-12-01 10:15:00,62.05,62.12,61.99,62.11,11781.0,51.0409,51.0984,50.9915,51.0902,11781.0
2016-12-01 10:20:00,62.1,62.1,61.96,62.04,18143.0,51.082,51.082,50.9668,51.0326,18143.0
2016-12-01 10:25:00,62.02,62.14,61.99,62.05,24211.0,51.0162,51.1149,50.9915,51.0409,24211.0
2016-12-01 10:30:00,62.04,62.1,61.96,62.03,43730.0,51.0326,51.082,50.9668,51.0244,43730.0
2016-12-01 10:35:00,62.02,62.12,62.02,62.08,22391.0,51.0162,51.0984,51.0162,51.0655,22391.0
2016-12-01 10:40:00,62.1,62.19,62.03,62.14,23123.0,51.082,51.156,51.0244,51.1149,23123.0
2016-12-01 10:45:00,62.14,62.22,62.09,62.13,32791.0,51.1149,51.1807,51.0738,51.1067,32791.0
2016-12-01 10:50:00,62.14,62.19,62.1,62.18,17632.0,51.1149,51.156,51.082,51.1478,17632.0
2016-12-01 10:55:00,62.16,62.18,62.09,62.17,15531.0,51.1313,51.1478,51.0738,51.1396,15531.0
2016-12-01 11:00:00,62.19,62.19,62.08,62.11,25657.0,51.156,51.156,51.0655,51.0902,25657.0
2016-12-01 11:05:00,62.11,62.14,62.05,62.1,42974.0,51.0902,51.1149,51.0409,51.082,42974.0
2016-12-01 11:10:00,62.11,62.12,62.01,62.07,37556.0,51.0902,51.0984,51.0079,51.0573,37556.0
2016-12-01 11:15:00,62.07,62.09,61.94,61.96,21463.0,51.0573,51.0738,50.9504,50.9668,21463.0
2016-12-01 11:20:00,61.96,61.96,61.84,61.94,30705.0,50.9668,50.9668,50.8681,50.9504,30705.0
2016-12-01 11:25:00,61.94,61.96,61.85,61.9,38294.0,50.9504,50.9668,50.8763,50.9175,38294.0
2016-12-01 11:30:00,61.91,62.06,61.9,62.05,35260.0,50.9257,51.0491,50.9175,51.0409,35260.0
2016-12-01 11:35:00,62.05,62.19,62.05,62.16,30373.0,51.0409,51.156,51.0409,51.1313,30373.0
2016-12-01 11:40:00,62.19,62.3,62.14,62.27,27284.0,51.156,51.2465,51.1149,51.2218,27284.0
2016-12-01 11:45:00,62.26,62.32,62.24,62.3,21003.0,51.2136,51.2629,51.1971,51.2465,21003.0
2016-12-01 11:50:00,62.3,62.31,62.18,62.2,16902.0,51.2465,51.2547,51.1478,51.1642,16902.0
2016-12-01 11:55:00,62.19,62.19,62.12,62.13,24101.0,51.156,51.156,51.0984,51.1067,24101.0
2016-12-01 12:00:00,62.14,62.18,62.11,62.11,12975.0,51.1149,51.1478,51.0902,51.0902,12975.0
2016-12-01 12:05:00,62.12,62.18,62.1,62.15,22589.0,51.0984,51.1478,51.082,51.1231,22589.0
2016-12-01 12:10:00,62.14,62.23,62.1,62.23,40605.0,51.1149,51.1889,51.082,51.1889,40605.0
2016-12-01 12:15:00,62.23,62.37,62.23,62.34,68683.0,51.1889,51.3041,51.1889,51.2794,68683.0
2016-12-01 12:20:00,62.35,62.43,62.34,62.39,16710.0,51.2876,51.3534,51.2794,51.3205,16710.0
2016-12-01 12:25:00,62.4,62.43,62.34,62.34,48948.0,51.3288,51.3534,51.2794,51.2794,48948.0
2016-12-01 12:30:00,62.36,62.4,62.2,62.26,131873.0,51.2959,51.3288,51.1642,51.2136,131873.0
2016-12-01 12:35:00,62.26,62.32,62.25,62.32,9595.0,51.2136,51.2629,51.2054,51.2629,9595.0
2016-12-01 12:40:00,62.33,62.33,62.23,62.26,13464.0,51.2712,51.2712,51.1889,51.2136,13464.0
2016-12-01 12:45:00,62.27,62.27,62.14,62.16,11756.0,51.2218,51.2218,51.1149,51.1313,11756.0
2016-12-01 12:50:00,62.15,62.18,62.13,62.15,12858.0,51.1231,51.1478,51.1067,51.1231,12858.0
2016-12-01 12:55:00,62.16,62.16,62.08,62.09,26858.0,51.1313,51.1313,51.0655,51.0738,26858.0
2016-12-01 13:00:00,62.07,62.08,61.94,61.96,20503.0,51.0573,51.0655,50.9504,50.9668,20503.0
2016-12-01 13:05:00,61.96,61.97,61.86,61.87,17826.0,50.9668,50.975,50.8846,50.8928,17826.0
2016-12-01 13:10:00,61.88,61.95,61.87,61.94,14860.0,50.901,50.9586,50.8928,50.9504,14860.0
2016-12-01 13:15:00,61.95,61.95,61.87,61.87,14998.0,50.9586,50.9586,50.8928,50.8928,14998.0
2016-12-01 13:20:00,61.86,61.87,61.73,61.8,25374.0,50.8846,50.8928,50.7776,50.8352,25374.0
2016-12-01 13:25:00,61.81,61.87,61.8,61.87,18642.0,50.8434,50.8928,50.8352,50.8928,18642.0
2016-12-01 13:30:00,61.88,61.94,61.85,61.91,14016.0,50.901,50.9504,50.8763,50.9257,14016.0
2016-12-01 13:35:00,61.91,61.97,61.88,61.89,17311.0,50.9257,50.975,50.901,50.9092,17311.0
2016-12-01 13:40:00,61.9,61.9,61.8,61.83,15038.0,50.9175,50.9175,50.8352,50.8599,15038.0
2016-12-01 13:45:00,61.84,61.87,61.8,61.81,24838.0,50.8681,50.8928,50.8352,50.8434,24838.0
2016-12-01 13:50:00,61.81,61.84,61.75,61.81,27236.0,50.8434,50.8681,50.7941,50.8434,27236.0
2016-12-01 13:55:00,61.81,61.84,61.69,61.7,17535.0,50.8434,50.8681,50.7447,50.7529,17535.0
2016-12-01 14:00:00,61.7,61.79,61.68,61.77,35184.0,50.7529,50.827,50.7365,50.8105,35184.0
2016-12-01 14:05:00,61.77,61.77,61.67,61.69,30356.0,50.8105,50.8105,50.7283,50.7447,30356.0
2016-12-01 14:10:00,61.7,61.78,61.69,61.76,26579.0,50.7529,50.8188,50.7447,50.8023,26579.0
2016-12-01 14:15:00,61.76,61.86,61.73,61.84,25938.0,50.8023,50.8846,50.7776,50.8681,25938.0
2016-12-01 14:20:00,61.84,61.84,61.75,61.76,30684.0,50.8681,50.8681,50.7941,50.8023,30684.0
2016-12-01 14:25:00,61.77,61.8,61.74,61.77,30333.0,50.8105,50.8352,50.7859,50.8105,30333.0
2016-12-01 14:30:00,61.77,61.86,61.75,61.85,28126.0,50.8105,50.8846,50.7941,50.8763,28126.0
2016-12-01 14:35:00,61.86,61.97,61.85,61.95,25504.0,50.8846,50.975,50.8763,50.9586,25504.0
2016-12-01 14:40:00,61.96,62.02,61.96,61.99,16224.0,50.9668,51.0162,50.9668,50.9915,16224.0
2016-12-01 14:45:00,61.99,62.02,61.9,61.94,25842.0,50.9915,51.0162,50.9175,50.9504,25842.0
2016-12-01 14:50:00,61.95,62.0,61.94,61.97,12072.0,50.9586,50.9997,50.9504,50.975,12072.0
2016-12-01 14:55:00,61.97,62.0,61.95,61.98,160598.0,50.975,50.9997,50.9586,50.9833,160598.0
2016-12-01 15:00:00,61.98,62.03,61.95,62.01,24865.0,50.9833,51.0244,50.9586,51.0079,24865.0
2016-12-01 15:05:00,62.01,62.03,61.98,62.0,19718.0,51.0079,51.0244,50.9833,50.9997,19718.0
2016-12-01 15:10:00,62.0,62.04,61.98,62.03,21507.0,50.9997,51.0326,50.9833,51.0244,21507.0
2016-12-01 15:15:00,62.03,62.03,61.95,61.96,22936.0,51.0244,51.0244,50.9586,50.9668,22936.0
2016-12-01 15:20:00,61.96,61.96,61.92,61.96,28555.0,50.9668,50.9668,50.9339,50.9668,28555.0
2016-12-01 15:25:00,61.95,62.05,61.94,62.03,30920.0,50.9586,51.0409,50.9504,51.0244,30920.0
2016-12-01 15:30:00,62.03,62.04,61.98,62.0,34446.0,51.0244,51.0326,50.9833,50.9997,34446.0
2016-12-01 15:35:00,62.01,62.03,61.96,61.97,50075.0,51.0079,51.0244,50.9668,50.975,50075.0
2016-12-01 15:40:00,61.97,62.04,61.96,62.01,52662.0,50.975,51.0326,50.9668,51.0079,52662.0
2016-12-01 15:45:00,62.01,62.02,61.91,61.91,52242.0,51.0079,51.0162,50.9257,50.9257,52242.0
2016-12-01 15:50:00,61.92,61.99,61.89,61.93,76467.0,50.9339,50.9915,50.9092,50.9421,76467.0
2016-12-01 15:55:00,61.94,62.0,61.93,61.96,130879.0,50.9504,50.9997,50.9421,50.9668,130879.0
2016-12-02 09:30:00,61.92,61.96,61.7,61.82,47407.0,50.9339,50.9668,50.7529,50.8517,47407.0
2016-12-02 09:35:00,61.81,62.22,61.67,62.2,40905.0,50.8434,51.1807,50.7283,51.1642,40905.0
2016-12-02 09:40:00,62.18,62.39,62.1,62.26,44783.0,51.1478,51.3205,51.082,51.2136,44783.0
2016-12-02 09:45:00,62.29,62.57,62.27,62.52,32348.0,51.2383,51.4686,51.2218,51.4275,32348.0
2016-12-02 09:50:00,62.51,62.65,62.49,62.49,25475.0,51.4192,51.5344,51.4028,51.4028,25475.0
2016-12-02 09:55:00,62.51,62.65,62.44,62.65,19878.0,51.4192,51.5344,51.3617,51.5344,19878.0
2016-12-02 10:00:00,62.7,62.8,62.6,62.61,16345.0,51.5755,51.6578,51.4933,51.5015,16345.0
2016-12-02 10:05:00,62.61,62.74,62.61,62.7,30582.0,51.5015,51.6084,51.5015,51.5755,30582.0
2016-12-02 10:10:00,62.69,62.8,62.66,62.76,25505.0,51.5673,51.6578,51.5426,51.6249,25505.0
2016-12-02 10:15:00,62.76,62.82,62.64,62.77,22025.0,51.6249,51.6742,51.5262,51.6331,22025.0
2016-12-02 10:20:00,62.77,62.84,62.65,62.68,22667.0,51.6331,51.6907,51.5344,51.5591,22667.0
2016-12-02 10:25:00,62.68,62.8,62.66,62.69,21472.0,51.5591,51.6578,51.5426,51.5673,21472.0
2016-12-02 10:30:00,62.71,62.81,62.7,62.74,14463.0,51.5838,51.666,51.5755,51.6084,14463.0
2016-12-02 10:35:00,62.74,62.81,62.72,62.77,10518.0,51.6084,51.666,51.592,51.6331,10518.0
2016-12-02 10:40:00,62.79,62.83,62.75,62.76,13015.0,51.6496,51.6825,51.6167,51.6249,13015.0
2016-12-02 10:45:00,62.77,62.81,62.66,62.66,18532.0,51.6331,51.666,51.5426,51.5426,18532.0
2016-12-02 10:50:00,62.67,62.73,62.64,62.68,19491.0,51.5508,51.6002,51.5262,51.5591,19491.0
2016-12-02 10:55:00,62.68,62.71,62.6,62.69,20325.0,51.5591,51.5838,51.4933,51.5673,20325.0
2016-12-02 11:00:00,62.66,62.78,62.65,62.78,20668.0,51.5426,51.6413,51.5344,51.6413,20668.0
2016-12-02 11:05:00,62.77,62.8,62.72,62.76,11361.0,51.6331,51.6578,51.592,51.6249,11361.0
2016-12-02 11:10:00,62.76,62.85,62.73,62.83,15315.0,51.6249,51.6989,51.6002,51.6825,15315.0
2016-12-02 11:15:00,62.83,62.86,62.79,62.79,9518.0,51.6825,51.7071,51.6496,51.6496,9518.0
2016-12-02 11:20:00,62.79,62.84,62.76,62.83,13660.0,51.6496,51.6907,51.6249,51.6825,13660.0
2016-12-02 11:25:00,62.83,62.83,62.78,62.8,13451.0,51.6825,51.6825,51.6413,51.6578,13451.0
2016-12-02 11:30:00,62.82,62.87,62.79,62.81,11107.0,51.6742,51.7154,51.6496,51.666,11107.0
2016-12-02 11:35:00,62.8,62.81,62.78,62.78,13341.0,51.6578,51.666,51.6413,51.6413,13341.0
2016-12-02 11:40:00,62.77,62.8,62.73,62.76,10283.0,51.6331,51.6578,51.6002,51.6249,10283.0
2016-12-02 11:45:00,62.76,62.76,62.7,62.72,7239.0,51.6249,51.6249,51.5755,51.592,7239.0
2016-12-02 11:50:00,62.72,62.74,62.64,62.65,11044.0,51.592,51.6084,51.5262,51.5344,11044.0
2016-12-02 11:55:00,62.65,62.65,62.6,62.62,8298.0,51.5344,51.5344,51.4933,51.5097,8298.0
2016-12-02 12:00:00,62.61,62.62,62.54,62.55,14641.0,51.5015,51.5097,51.4439,51.4521,14641.0
2016-12-02 12:05:00,62.55,62.68,62.52,62.61,29488.0,51.4521,51.5591,51.4275,51.5015,29488.0
2016-12-02 12:10:00,62.61,62.66,62.6,62.65,6219.0,51.5015,51.5426,51.4933,51.5344,6219.0
2016-12-02 12:15:00,62.65,62.66,62.5,62.55,19122.0,51.5344,51.5426,51.411,51.4521,19122.0
2016-12-02 12:20:00,62.55,62.61,62.52,62.53,8787.0,51.4521,51.5015,51.4275,51.4357,8787.0
2016-12-02 12:25:00,62.53,62.59,62.53,62.56,7520.0,51.4357,51.485,51.4357,51.4604,7520.0
2016-12-02 12:30:00,62.55,62.57,62.48,62.51,13430.0,51.4521,51.4686,51.3946,51.4192,13430.0
2016-12-02 12:35:00,62.5,62.5,62.35,62.36,24194.0,51.411,51.411,51.2876,51.2959,24194.0
2016-12-02 12:40:00,62.35,62.36,62.31,62.33,8390.0,51.2876,51.2959,51.2547,51.2712,8390.0
2016-12-02 12:45:00,62.34,62.4,62.31,62.4,6899.0,51.2794,51.3288,51.2547,51.3288,6899.0
2016-12-02 12:50:00,62.39,62.48,62.39,62.48,9208.0,51.3205,51.3946,51.3205,51.3946,9208.0
2016-12-02 12:55:00,62.49,62.54,62.48,62.52,10189.0,51.4028,51.4439,51.3946,51.4275,10189.0
2016-12-02 13:00:00,62.51,62.57,62.49,62.56,6942.0,51.4192,51.4686,51.4028,51.4604,6942.0
2016-12-02 13:05:00,62.55,62.59,62.51,62.58,9264.0,51.4521,51.485,51.4192,51.4768,9264.0
2016-12-02 13:10:00,62.59,62.62,62.42,62.43,10484.0,51.485,51.5097,51.3452,51.3534,10484.0
2016-12-02 13:15:00,62.43,62.48,62.43,62.44,8402.0,51.3534,51.3946,51.3534,51.3617,8402.0
2016-12-02 13:20:00,62.44,62.45,62.41,62.42,7202.0,51.3617,51.3699,51.337,51.3452,7202.0
2016-12-02 13:25:00,62.43,62.46,62.4,62.44,13696.0,51.3534,51.3781,51.3288,51.3617,13696.0
2016-12-02 13:30:00,62.42,62.46,62.41,62.46,7728.0,51.3452,51.3781,51.337,51.3781,7728.0
2016-12-02 13:35:00,62.46,62.46,62.37,62.39,6661.0,51.3781,51.3781,51.3041,51.3205,6661.0
2016-12-02 13:40:00,62.39,62.46,62.39,62.46,7918.0,51.3205,51.3781,51.3205,51.3781,7918.0
2016-12-02 13:45:00,62.44,62.49,62.4,62.44,11380.0,51.3617,51.4028,51.3288,51.3617,11380.0
2016-12-02 13:50:00,62.44,62.44,62.37,62.37,7730.0,51.3617,51.3617,51.3041,51.3041,7730.0
2016-12-02 13:55:00,62.37,62.39,62.33,62.34,13352.0,51.3041,51.3205,51.2712,51.2794,13352.0
2016-12-02 14:00:00,62.34,62.39,62.32,62.39,11883.0,51.2794,51.3205,51.2629,51.3205,11883.0
2016-12-02 14:05:00,62.38,62.39,62.28,62.31,9303.0,51.3123,51.3205,51.23,51.2547,9303.0
2016-12-02 14:10:00,62.31,62.45,62.3,62.43,27637.0,51.2547,51.3699,51.2465,51.3534,27637.0
2016-12-02 14:15:00,62.44,62.54,62.44,62.54,17907.0,51.3617,51.4439,51.3617,51.4439,17907.0
2016-12-02 14:20:00,62.56,62.6,62.54,62.58,11618.0,51.4604,51.4933,51.4439,51.4768,11618.0
2016-12-02 14:25:00,62.57,62.67,62.56,62.67,23271.0,51.4686,51.5508,51.4604,51.5508,23271.0
2016-12-02 14:30:00,62.66,62.71,62.61,62.63,42784.0,51.5426,51.5838,51.5015,51.5179,42784.0
2016-12-02 14:35:00,62.64,62.69,62.63,62.68,16354.0,51.5262,51.5673,51.5179,51.5591,16354.0
2016-12-02 14:40:00,62.68,62.8,62.64,62.78,54519.0,51.5591,51.6578,51.5262,51.6413,54519.0
2016-12-02 14:45:00,62.78,62.85,62.69,62.8,58360.0,51.6413,51.6989,51.5673,51.6578,58360.0
2016-12-02 14:50:00,62.77,62.77,62.69,62.73,13596.0,51.6331,51.6331,51.5673,51.6002,13596.0
2016-12-02 14:55:00,62.72,62.75,62.7,62.71,11217.0,51.592,51.6167,51.5755,51.5838,11217.0
2016-12-02 15:00:00,62.71,62.71,62.66,62.69,14058.0,51.5838,51.5838,51.5426,51.5673,14058.0
2016-12-02 15:05:00,62.69,62.73,62.67,62.69,17434.0,51.5673,51.6002,51.5508,51.5673,17434.0
2016-12-02 15:10:00,62.69,62.71,62.68,62.7,12962.0,51.5673,51.5838,51.5591,51.5755,12962.0
2016-12-02 15:15:00,62.69,62.71,62.67,62.68,9454.0,51.5673,51.5838,51.5508,51.5591,9454.0
2016-12-02 15:20:00,62.67,62.74,62.66,62.73,24244.0,51.5508,51.6084,51.5426,51.6002,24244.0
2016-12-02 15:25:00,62.73,62.87,62.73,62.87,33858.0,51.6002,51.7154,51.6002,51.7154,33858.0
2016-12-02 15:30:00,62.85,62.93,62.84,62.93,45324.0,51.6989,51.7647,51.6907,51.7647,45324.0
2016-12-02 15:35:00,62.92,62.92,62.87,62.89,33782.0,51.7565,51.7565,51.7154,51.7318,33782.0
2016-12-02 15:40:00,62.88,63.01,62.88,62.95,76609.0,51.7236,51.8305,51.7236,51.7812,76609.0
2016-12-02 15:45:00,62.94,62.99,62.94,62.98,47491.0,51.7729,51.8141,51.7729,51.8058,47491.0
2016-12-02 15:50:00,62.98,62.99,62.92,62.96,64094.0,51.8058,51.8141,51.7565,51.7894,64094.0
2016-12-02 15:55:00,62.96,63.05,62.96,63.03,132319.0,51.7894,51.8634,51.7894,51.847,132319.0
2016-12-05 09:30:00,64.03,64.61,63.96,64.14,107930.0,52.6696,53.1466,52.612,52.76,107930.0
2016-12-05 09:35:00,64.14,64.95,64.03,64.95,89218.0,52.76,53.4263,52.6696,53.4263,89218.0
2016-12-05 09:40:00,64.91,65.15,64.82,64.99,103130.0,53.3934,53.5908,53.3194,53.4592,103130.0
2016-12-05 09:45:00,64.98,65.0,64.46,64.5,71077.0,53.451,53.4675,53.0233,53.0562,71077.0
2016-12-05 09:50:00,64.48,64.48,64.21,64.29,32042.0,53.0397,53.0397,52.8176,52.8834,32042.0
2016-12-05 09:55:00,64.23,64.28,64.1,64.18,32881.0,52.8341,52.8752,52.7271,52.7929,32881.0
2016-12-05 10:00:00,64.2,64.46,64.2,64.35,46344.0,52.8094,53.0233,52.8094,52.9328,46344.0
2016-12-05 10:05:00,64.31,64.35,64.08,64.13,32844.0,52.8999,52.9328,52.7107,52.7518,32844.0
2016-12-05 10:10:00,64.12,64.13,64.01,64.02,51695.0,52.7436,52.7518,52.6531,52.6613,51695.0
2016-12-05 10:15:00,64.03,64.14,63.94,64.1,32330.0,52.6696,52.76,52.5955,52.7271,32330.0
2016-12-05 10:20:00,64.09,64.13,64.01,64.01,33856.0,52.7189,52.7518,52.6531,52.6531,33856.0
2016-12-05 10:25:00,64.01,64.17,63.98,64.11,36592.0,52.6531,52.7847,52.6284,52.7354,36592.0
2016-12-05 10:30:00,64.1,64.21,64.1,64.19,42199.0,52.7271,52.8176,52.7271,52.8012,42199.0
2016-12-05 10:35:00,64.17,64.22,64.02,64.08,34833.0,52.7847,52.8258,52.6613,52.7107,34833.0
2016-12-05 10:40:00,64.08,64.2,64.07,64.15,24900.0,52.7107,52.8094,52.7025,52.7683,24900.0
2016-12-05 10:45:00,64.16,64.23,64.13,64.22,24815.0,52.7765,52.8341,52.7518,52.8258,24815.0
2016-12-05 10:50:00,64.24,64.24,64.08,64.08,16224.0,52.8423,52.8423,52.7107,52.7107,16224.0
2016-12-05 10:55:00,64.09,64.23,64.07,64.2,18511.0,52.7189,52.8341,52.7025,52.8094,18511.0
2016-12-05 11:00:00,64.21,64.44,64.21,64.39,50114.0,52.8176,53.0068,52.8176,52.9657,50114.0
2016-12-05 11:05:00,64.39,64.44,64.34,64.41,27201.0,52.9657,53.0068,52.9246,52.9821,27201.0
2016-12-05 11:10:00,64.41,64.53,64.36,64.52,42829.0,52.9821,53.0808,52.941,53.0726,42829.0
2016-12-05 11:15:00,64.53,64.73,64.53,64.73,54945.0,53.0808,53.2454,53.0808,53.2454,54945.0
2016-12-05 11:20:00,64.74,64.75,64.61,64.65,29244.0,53.2536,53.2618,53.1466,53.1795,29244.0
2016-12-05 11:25:00,64.66,64.86,64.65,64.85,73863.0,53.1878,53.3523,53.1795,53.3441,73863.0
2016-12-05 11:30:00,64.85,64.89,64.82,64.86,55599.0,53.3441,53.377,53.3194,53.3523,55599.0
2016-12-05 11:35:00,64.84,64.85,64.66,64.76,27981.0,53.3358,53.3441,53.1878,53.27,27981.0
2016-12-05 11:40:00,64.77,64.81,64.75,64.78,21709.0,53.2783,53.3112,53.2618,53.2865,21709.0
2016-12-05 11:45:00,64.77,64.79,64.68,64.74,28486.0,53.2783,53.2947,53.2042,53.2536,28486.0
2016-12-05 11:50:00,64.75,64.78,64.65,64.69,41743.0,53.2618,53.2865,53.1795,53.2125,41743.0
2016-12-05 11:55:00,64.68,64.72,64.56,64.58,27666.0,53.2042,53.2371,53.1055,53.122,27666.0
2016-12-05 12:00:00,64.59,64.59,64.36,64.37,41485.0,53.1302,53.1302,52.941,52.9492,41485.0
2016-12-05 12:05:00,64.36,64.42,64.34,64.35,27601.0,52.941,52.9904,52.9246,52.9328,27601.0
2016-12-05 12:10:00,64.35,64.43,64.31,64.39,30003.0,52.9328,52.9986,52.8999,52.9657,30003.0
2016-12-05 12:15:00,64.39,64.41,64.34,64.37,7413.0,52.9657,52.9821,52.9246,52.9492,7413.0
2016-12-05 12:20:00,64.36,64.37,64.23,64.28,12059.0,52.941,52.9492,52.8341,52.8752,12059.0
2016-12-05 12:25:00,64.27,64.27,64.17,64.2,61567.0,52.867,52.867,52.7847,52.8094,61567.0
2016-12-05 12:30:00,64.19,64.28,64.17,64.24,13372.0,52.8012,52.8752,52.7847,52.8423,13372.0
2016-12-05 12:35:00,64.23,64.26,64.18,64.22,18596.0,52.8341,52.8587,52.7929,52.8258,18596.0
2016-12-05 12:40:00,64.21,64.42,64.2,64.4,31022.0,52.8176,52.9904,52.8094,52.9739,31022.0
2016-12-05 12:45:00,64.41,64.47,64.32,64.41,18335.0,52.9821,53.0315,52.9081,52.9821,18335.0
2016-12-05 12:50:00,64.41,64.46,64.39,64.39,14557.0,52.9821,53.0233,52.9657,52.9657,14557.0
2016-12-05 12:55:00,64.4,64.45,64.32,64.43,16828.0,52.9739,53.015,52.9081,52.9986,16828.0
2016-12-05 13:00:00,64.45,64.49,64.38,64.43,19404.0,53.015,53.0479,52.9575,52.9986,19404.0
2016-12-05 13:05:00,64.44,64.49,64.44,64.46,10047.0,53.0068,53.0479,53.0068,53.0233,10047.0
2016-12-05 13:10:00,64.48,64.58,64.47,64.56,44807.0,53.0397,53.122,53.0315,53.1055,44807.0
2016-12-05 13:15:00,64.56,64.64,64.55,64.59,20823.0,53.1055,53.1713,53.0973,53.1302,20823.0
2016-12-05 13:20:00,64.6,64.65,64.57,64.62,14827.0,53.1384,53.1795,53.1137,53.1549,14827.0
2016-12-05 13:25:00,64.64,64.65,64.59,64.64,8761.0,53.1713,53.1795,53.1302,53.1713,8761.0
2016-12-05 13:30:00,64.64,64.65,64.59,64.6,16869.0,53.1713,53.1795,53.1302,53.1384,16869.0
2016-12-05 13:35:00,64.6,64.64,64.58,64.61,24348.0,53.1384,53.1713,53.122,53.1466,24348.0
2016-12-05 13:40:00,64.62,64.65,64.59,64.63,10100.0,53.1549,53.1795,53.1302,53.1631,10100.0
2016-12-05 13:45:00,64.6,64.65,64.59,64.63,14579.0,53.1384,53.1795,53.1302,53.1631,14579.0
2016-12-05 13:50:00,64.63,64.72,64.61,64.7,26398.0,53.1631,53.2371,53.1466,53.2207,26398.0
2016-12-05 13:55:00,64.71,64.72,64.67,64.71,16188.0,53.2289,53.2371,53.196,53.2289,16188.0
2016-12-05 14:00:00,64.7,64.71,64.56,64.67,71529.0,53.2207,53.2289,53.1055,53.196,71529.0
2016-12-05 14:05:00,64.67,64.73,64.64,64.71,31566.0,53.196,53.2454,53.1713,53.2289,31566.0
2016-12-05 14:10:00,64.72,64.77,64.67,64.77,41591.0,53.2371,53.2783,53.196,53.2783,41591.0
2016-12-05 14:15:00,64.77,64.79,64.72,64.78,42795.0,53.2783,53.2947,53.2371,53.2865,42795.0
2016-12-05 14:20:00,64.78,64.93,64.78,64.9,66602.0,53.2865,53.4099,53.2865,53.3852,66602.0
2016-12-05 14:25:00,64.91,64.92,64.8,64.82,30068.0,53.3934,53.4016,53.3029,53.3194,30068.0
2016-12-05 14:30:00,64.83,64.94,64.77,64.91,24609.0,53.3276,53.4181,53.2783,53.3934,24609.0
2016-12-05 14:35:00,64.9,64.94,64.84,64.93,28826.0,53.3852,53.4181,53.3358,53.4099,28826.0
2016-12-05 14:40:00,64.92,65.04,64.91,65.04,60351.0,53.4016,53.5004,53.3934,53.5004,60351.0
2016-12-05 14:45:00,65.03,65.08,64.98,65.03,57495.0,53.4921,53.5333,53.451,53.4921,57495.0
2016-12-05 14:50:00,65.03,65.12,65.02,65.1,55017.0,53.4921,53.5662,53.4839,53.5497,55017.0
2016-12-05 14:55:00,65.11,65.19,64.99,65.03,69584.0,53.5579,53.6237,53.4592,53.4921,69584.0
2016-12-05 15:00:00,65.05,65.09,64.99,65.0,23075.0,53.5086,53.5415,53.4592,53.4675,23075.0
2016-12-05 15:05:00,65.0,65.01,64.89,64.92,45203.0,53.4675,53.4757,53.377,53.4016,45203.0
2016-12-05 15:10:00,64.92,64.97,64.85,64.86,22728.0,53.4016,53.4428,53.3441,53.3523,22728.0
2016-12-05 15:15:00,64.86,64.91,64.82,64.89,18735.0,53.3523,53.3934,53.3194,53.377,18735.0
2016-12-05 15:20:00,64.89,64.95,64.89,64.93,28683.0,53.377,53.4263,53.377,53.4099,28683.0
2016-12-05 15:25:00,64.93,64.96,64.89,64.95,46457.0,53.4099,53.4345,53.377,53.4263,46457.0
2016-12-05 15:30:00,64.95,65.02,64.9,65.02,58788.0,53.4263,53.4839,53.3852,53.4839,58788.0
2016-12-05 15:35:00,65.02,65.08,64.95,65.06,72480.0,53.4839,53.5333,53.4263,53.5168,72480.0
2016-12-05 15:40:00,65.06,65.12,65.03,65.08,61375.0,53.5168,53.5662,53.4921,53.5333,61375.0
2016-12-05 15:45:00,65.07,65.08,65.02,65.06,64694.0,53.525,53.5333,53.4839,53.5168,64694.0
2016-12-05 15:50:00,65.06,65.13,65.03,65.13,86556.0,53.5168,53.5744,53.4921,53.5744,86556.0
2016-12-05 15:55:00,65.12,65.13,65.07,65.1,151786.0,53.5662,53.5744,53.525,53.5497,151786.0
2016-12-06 09:30:00,64.96,65.43,64.91,65.15,132386.0,53.4345,53.8212,53.3934,53.5908,132386.0
2016-12-06 09:35:00,65.22,65.43,64.96,65.06,51099.0,53.6484,53.8212,53.4345,53.5168,51099.0
2016-12-06 09:40:00,65.06,65.19,64.98,65.09,60833.0,53.5168,53.6237,53.451,53.5415,60833.0
2016-12-06 09:45:00,65.11,65.27,65.09,65.16,43450.0,53.5579,53.6895,53.5415,53.5991,43450.0
2016-12-06 09:50:00,65.19,65.3,65.0,65.01,33240.0,53.6237,53.7142,53.4675,53.4757,33240.0
2016-12-06 09:55:00,65.0,65.07,64.85,64.89,29210.0,53.4675,53.525,53.3441,53.377,29210.0
2016-12-06 10:00:00,64.87,64.91,64.79,64.89,17035.0,53.3605,53.3934,53.2947,53.377,17035.0
2016-12-06 10:05:00,64.88,64.99,64.84,64.84,18981.0,53.3687,53.4592,53.3358,53.3358,18981.0
2016-12-06 10:10:00,64.84,64.85,64.64,64.65,55080.0,53.3358,53.3441,53.1713,53.1795,55080.0
2016-12-06 10:15:00,64.65,64.69,64.58,64.61,36464.0,53.1795,53.2125,53.122,53.1466,36464.0
2016-12-06 10:20:00,64.62,64.63,64.55,64.59,24860.0,53.1549,53.1631,53.0973,53.1302,24860.0
2016-12-06 10:25:00,64.61,64.62,64.45,64.47,23470.0,53.1466,53.1549,53.015,53.0315,23470.0
2016-12-06 10:30:00,64.48,64.65,64.48,64.55,19593.0,53.0397,53.1795,53.0397,53.0973,19593.0
2016-12-06 10:35:00,64.57,64.71,64.57,64.64,20793.0,53.1137,53.2289,53.1137,53.1713,20793.0
2016-12-06 10:40:00,64.65,64.71,64.54,64.61,15989.0,53.1795,53.2289,53.0891,53.1466,15989.0
2016-12-06 10:45:00,64.62,64.67,64.52,64.55,14656.0,53.1549,53.196,53.0726,53.0973,14656.0
2016-12-06 10:50:00,64.53,64.53,64.43,64.46,17495.0,53.0808,53.0808,52.9986,53.0233,17495.0
2016-12-06 10:55:00,64.47,64.56,64.42,64.55,27646.0,53.0315,53.1055,52.9904,53.0973,27646.0
2016-12-06 11:00:00,64.55,64.57,64.44,64.47,23977.0,53.0973,53.1137,53.0068,53.0315,23977.0
2016-12-06 11:05:00,64.47,64.66,64.44,64.61,34801.0,53.0315,53.1878,53.0068,53.1466,34801.0
2016-12-06 11:10:00,64.61,64.75,64.53,64.75,30336.0,53.1466,53.2618,53.0808,53.2618,30336.0
2016-12-06 11:15:00,64.76,64.79,64.66,64.7,23201.0,53.27,53.2947,53.1878,53.2207,23201.0
2016-12-06 11:20:00,64.71,64.75,64.66,64.7,15577.0,53.2289,53.2618,53.1878,53.2207,15577.0
2016-12-06 11:25:00,64.7,64.76,64.62,64.67,16975.0,53.2207,53.27,53.1549,53.196,16975.0
2016-12-06 11:30:00,64.68,64.68,64.58,64.58,12753.0,53.2042,53.2042,53.122,53.122,12753.0
2016-12-06 11:35:00,64.58,64.61,64.52,64.55,17666.0,53.122,53.1466,53.0726,53.0973,17666.0
2016-12-06 11:40:00,64.57,64.72,64.57,64.72,14337.0,53.1137,53.2371,53.1137,53.2371,14337.0
2016-12-06 11:45:00,64.7,64.81,64.69,64.79,12505.0,53.2207,53.3112,53.2125,53.2947,12505.0
2016-12-06 11:50:00,64.79,64.88,64.79,64.81,28912.0,53.2947,53.3687,53.2947,53.3112,28912.0
2016-12-06 11:55:00,64.81,64.91,64.81,64.86,21065.0,53.3112,53.3934,53.3112,53.3523,21065.0
2016-12-06 12:00:00,64.85,64.93,64.8,64.9,14402.0,53.3441,53.4099,53.3029,53.3852,14402.0
2016-12-06 12:05:00,64.89,64.9,64.73,64.76,23067.0,53.377,53.3852,53.2454,53.27,23067.0
2016-12-06 12:10:00,64.76,64.84,64.76,64.77,22892.0,53.27,53.3358,53.27,53.2783,22892.0
2016-12-06 12:15:00,64.78,64.84,64.75,64.81,9566.0,53.2865,53.3358,53.2618,53.3112,9566.0
2016-12-06 12:20:00,64.82,64.89,64.81,64.87,18407.0,53.3194,53.377,53.3112,53.3605,18407.0
2016-12-06 12:25:00,64.87,65.0,64.87,65.0,27125.0,53.3605,53.4675,53.3605,53.4675,27125.0
2016-12-06 12:30:00,65.0,65.03,64.92,64.92,10122.0,53.4675,53.4921,53.4016,53.4016,10122.0
2016-12-06 12:35:00,64.92,64.92,64.88,64.89,7605.0,53.4016,53.4016,53.3687,53.377,7605.0
2016-12-06 12:40:00,64.88,64.93,64.87,64.87,8222.0,53.3687,53.4099,53.3605,53.3605,8222.0
2016-12-06 12:45:00,64.87,64.89,64.78,64.78,15295.0,53.3605,53.377,53.2865,53.2865,15295.0
2016-12-06 12:50:00,64.78,64.79,64.72,64.77,11360.0,53.2865,53.2947,53.2371,53.2783,11360.0
2016-12-06 12:55:00,64.75,64.81,64.74,64.81,11179.0,53.2618,53.3112,53.2536,53.3112,11179.0
2016-12-06 13:00:00,64.81,64.9,64.81,64.89,10452.0,53.3112,53.3852,53.3112,53.377,10452.0
2016-12-06 13:05:00,64.91,64.91,64.83,64.83,8269.0,53.3934,53.3934,53.3276,53.3276,8269.0
2016-12-06 13:10:00,64.83,65.08,64.82,65.08,27714.0,53.3276,53.5333,53.3194,53.5333,27714.0
2016-12-06 13:15:00,65.06,65.15,65.03,65.08,34737.0,53.5168,53.5908,53.4921,53.5333,34737.0
2016-12-06 13:20:00,65.09,65.21,65.04,65.19,20780.0,53.5415,53.6402,53.5004,53.6237,20780.0
2016-12-06 13:25:00,65.2,65.22,65.16,65.19,21756.0,53.632,53.6484,53.5991,53.6237,21756.0
2016-12-06 13:30:00,65.18,65.25,65.15,65.21,30647.0,53.6155,53.6731,53.5908,53.6402,30647.0
2016-12-06 13:35:00,65.21,65.21,65.1,65.1,17502.0,53.6402,53.6402,53.5497,53.5497,17502.0
2016-12-06 13:40:00,65.09,65.22,65.08,65.2,62998.0,53.5415,53.6484,53.5333,53.632,62998.0
2016-12-06 13:45:00,65.21,65.37,65.19,65.26,113624.0,53.6402,53.7718,53.6237,53.6813,113624.0
2016-12-06 13:50:00,65.26,65.27,65.14,65.18,19811.0,53.6813,53.6895,53.5826,53.6155,19811.0
2016-12-06 13:55:00,65.19,65.22,65.16,65.19,27342.0,53.6237,53.6484,53.5991,53.6237,27342.0
2016-12-06 14:00:00,65.19,65.29,65.18,65.29,27820.0,53.6237,53.706,53.6155,53.706,27820.0
2016-12-06 14:05:00,65.28,65.42,65.28,65.41,35874.0,53.6978,53.8129,53.6978,53.8047,35874.0
2016-12-06 14:10:00,65.4,65.4,65.32,65.33,15206.0,53.7965,53.7965,53.7307,53.7389,15206.0
2016-12-06 14:15:00,65.33,65.35,65.31,65.31,20325.0,53.7389,53.7554,53.7224,53.7224,20325.0
2016-12-06 14:20:00,65.29,65.36,65.27,65.34,23299.0,53.706,53.7636,53.6895,53.7471,23299.0
2016-12-06 14:25:00,65.34,65.38,65.3,65.38,20049.0,53.7471,53.78,53.7142,53.78,20049.0
2016-12-06 14:30:00,65.39,65.55,65.38,65.51,58574.0,53.7883,53.9199,53.78,53.887,58574.0
2016-12-06 14:35:00,65.5,65.58,65.49,65.57,53186.0,53.8787,53.9445,53.8705,53.9363,53186.0
2016-12-06 14:40:00,65.56,65.64,65.55,65.55,96356.0,53.9281,53.9939,53.9199,53.9199,96356.0
2016-12-06 14:45:00,65.55,65.58,65.49,65.53,20127.0,53.9199,53.9445,53.8705,53.9034,20127.0
2016-12-06 14:50:00,65.51,65.56,65.5,65.54,16113.0,53.887,53.9281,53.8787,53.9116,16113.0
2016-12-06 14:55:00,65.54,65.61,65.51,65.61,19668.0,53.9116,53.9692,53.887,53.9692,19668.0
2016-12-06 15:00:00,65.6,65.61,65.51,65.51,30110.0,53.961,53.9692,53.887,53.887,30110.0
2016-12-06 15:05:00,65.51,65.51,65.44,65.45,14310.0,53.887,53.887,53.8294,53.8376,14310.0
2016-12-06 15:10:00,65.44,65.45,65.27,65.27,14013.0,53.8294,53.8376,53.6895,53.6895,14013.0
2016-12-06 15:15:00,65.27,65.34,65.25,65.33,19027.0,53.6895,53.7471,53.6731,53.7389,19027.0
2016-12-06 15:20:00,65.33,65.34,65.3,65.34,22967.0,53.7389,53.7471,53.7142,53.7471,22967.0
2016-12-06 15:25:00,65.33,65.33,65.26,65.28,25504.0,53.7389,53.7389,53.6813,53.6978,25504.0
2016-12-06 15:30:00,65.29,65.37,65.29,65.37,34876.0,53.706,53.7718,53.706,53.7718,34876.0
2016-12-06 15:35:00,65.37,65.44,65.33,65.4,36322.0,53.7718,53.8294,53.7389,53.7965,36322.0
2016-12-06 15:40:00,65.41,65.44,65.39,65.42,30022.0,53.8047,53.8294,53.7883,53.8129,30022.0
2016-12-06 15:45:00,65.42,65.49,65.4,65.47,44921.0,53.8129,53.8705,53.7965,53.8541,44921.0
2016-12-06 15:50:00,65.47,65.57,65.44,65.55,55293.0,53.8541,53.9363,53.8294,53.9199,55293.0
2016-12-06 15:55:00,65.54,65.61,65.52,65.59,119827.0,53.9116,53.9692,53.8952,53.9528,119827.0
2016-12-07 09:30:00,65.88,66.03,65.66,65.92,83544.0,54.1913,54.3147,54.0104,54.2242,83544.0
2016-12-07 09:35:00,65.92,66.03,65.82,65.92,50026.0,54.2242,54.3147,54.142,54.2242,50026.0
2016-12-07 09:40:00,65.9,65.93,65.73,65.74,48172.0,54.2078,54.2324,54.0679,54.0762,48172.0
2016-12-07 09:45:00,65.74,65.97,65.74,65.9,29942.0,54.0762,54.2654,54.0762,54.2078,29942.0
2016-12-07 09:50:00,65.87,66.05,65.87,66.05,19281.0,54.1831,54.3312,54.1831,54.3312,19281.0
2016-12-07 09:55:00,66.02,66.06,65.92,66.03,28283.0,54.3065,54.3394,54.2242,54.3147,28283.0
2016-12-07 10:00:00,66.04,66.28,66.04,66.19,33105.0,54.3229,54.5203,54.3229,54.4463,33105.0
2016-12-07 10:05:00,66.2,66.21,66.04,66.21,26228.0,54.4545,54.4628,54.3229,54.4628,26228.0
2016-12-07 10:10:00,66.2,66.2,66.07,66.13,21684.0,54.4545,54.4545,54.3476,54.397,21684.0
2016-12-07 10:15:00,66.14,66.43,66.14,66.39,32541.0,54.4052,54.6437,54.4052,54.6108,32541.0
2016-12-07 10:20:00,66.4,66.56,66.39,66.51,36505.0,54.6191,54.7507,54.6108,54.7095,36505.0
2016-12-07 10:25:00,66.5,66.72,66.48,66.7,75499.0,54.7013,54.8823,54.6849,54.8658,75499.0
2016-12-07 10:30:00,66.71,66.74,66.41,66.44,38221.0,54.8741,54.8987,54.6273,54.652,38221.0
2016-12-07 10:35:00,66.43,66.46,66.12,66.15,42830.0,54.6437,54.6684,54.3887,54.4134,42830.0
2016-12-07 10:40:00,66.14,66.22,66.07,66.08,57085.0,54.4052,54.471,54.3476,54.3558,57085.0
2016-12-07 10:45:00,66.08,66.14,66.06,66.13,46200.0,54.3558,54.4052,54.3394,54.397,46200.0
2016-12-07 10:50:00,66.1,66.12,65.82,66.05,51489.0,54.3723,54.3887,54.142,54.3312,51489.0
2016-12-07 10:55:00,66.06,66.08,65.9,65.91,20278.0,54.3394,54.3558,54.2078,54.216,20278.0
2016-12-07 11:00:00,65.92,66.05,65.78,66.02,43595.0,54.2242,54.3312,54.1091,54.3065,43595.0
2016-12-07 11:05:00,66.0,66.02,65.93,65.99,13169.0,54.29,54.3065,54.2324,54.2818,13169.0
2016-12-07 11:10:00,66.0,66.14,66.0,66.07,20042.0,54.29,54.4052,54.29,54.3476,20042.0
2016-12-07 11:15:00,66.07,66.19,66.07,66.19,15533.0,54.3476,54.4463,54.3476,54.4463,15533.0
2016-12-07 11:20:00,66.19,66.45,66.18,66.22,24284.0,54.4463,54.6602,54.4381,54.471,24284.0
2016-12-07 11:25:00,66.24,66.25,66.09,66.13,15360.0,54.4874,54.4957,54.3641,54.397,15360.0
2016-12-07 11:30:00,66.13,66.22,66.06,66.21,12695.0,54.397,54.471,54.3394,54.4628,12695.0
2016-12-07 11:35:00,66.22,66.22,66.1,66.13,6490.0,54.471,54.471,54.3723,54.397,6490.0
2016-12-07 11:40:00,66.13,66.24,66.11,66.2,9655.0,54.397,54.4874,54.3805,54.4545,9655.0
2016-12-07 11:45:00,66.19,66.22,66.15,66.2,10705.0,54.4463,54.471,54.4134,54.4545,10705.0
2016-12-07 11:50:00,66.2,66.28,66.19,66.26,10034.0,54.4545,54.5203,54.4463,54.5039,10034.0
2016-12-07 11:55:00,66.25,66.36,66.22,66.3,126020.0,54.4957,54.5862,54.471,54.5368,126020.0
2016-12-07 12:00:00,66.3,66.37,66.28,66.36,21474.0,54.5368,54.5944,54.5203,54.5862,21474.0
2016-12-07 12:05:00,66.36,66.41,66.3,66.4,25592.0,54.5862,54.6273,54.5368,54.6191,25592.0
2016-12-07 12:10:00,66.39,66.42,66.35,66.41,33542.0,54.6108,54.6355,54.5779,54.6273,33542.0
2016-12-07 12:15:00,66.4,66.56,66.4,66.47,38848.0,54.6191,54.7507,54.6191,54.6766,38848.0
2016-12-07 12:20:00,66.47,66.51,66.42,66.42,11654.0,54.6766,54.7095,54.6355,54.6355,11654.0
2016-12-07 12:25:00,66.42,66.43,66.38,66.42,9069.0,54.6355,54.6437,54.6026,54.6355,9069.0
2016-12-07 12:30:00,66.4,66.55,66.35,66.54,36238.0,54.6191,54.7424,54.5779,54.7342,36238.0
2016-12-07 12:35:00,66.54,66.66,66.53,66.66,22740.0,54.7342,54.8329,54.726,54.8329,22740.0
2016-12-07 12:40:00,66.67,66.68,66.6,66.62,12620.0,54.8412,54.8494,54.7836,54.8,12620.0
2016-12-07 12:45:00,66.59,66.65,66.59,66.63,9933.0,54.7753,54.8247,54.7753,54.8083,9933.0
2016-12-07 12:50:00,66.62,66.67,66.58,66.65,11757.0,54.8,54.8412,54.7671,54.8247,11757.0
2016-12-07 12:55:00,66.67,66.69,66.61,66.63,16547.0,54.8412,54.8576,54.7918,54.8083,16547.0
2016-12-07 13:00:00,66.61,66.64,66.51,66.52,13360.0,54.7918,54.8165,54.7095,54.7178,13360.0
2016-12-07 13:05:00,66.51,66.54,66.47,66.47,14288.0,54.7095,54.7342,54.6766,54.6766,14288.0
2016-12-07 13:10:00,66.48,66.49,66.44,66.46,7769.0,54.6849,54.6931,54.652,54.6684,7769.0
2016-12-07 13:15:00,66.44,66.57,66.41,66.57,13806.0,54.652,54.7589,54.6273,54.7589,13806.0
2016-12-07 13:20:00,66.57,66.66,66.52,66.64,18925.0,54.7589,54.8329,54.7178,54.8165,18925.0
2016-12-07 13:25:00,66.64,66.65,66.54,66.54,23406.0,54.8165,54.8247,54.7342,54.7342,23406.0
2016-12-07 13:30:00,66.54,66.54,66.47,66.51,10507.0,54.7342,54.7342,54.6766,54.7095,10507.0
2016-12-07 13:35:00,66.52,66.61,66.52,66.61,12441.0,54.7178,54.7918,54.7178,54.7918,12441.0
2016-12-07 13:40:00,66.59,66.69,66.58,66.67,14488.0,54.7753,54.8576,54.7671,54.8412,14488.0
2016-12-07 13:45:00,66.67,66.69,66.58,66.64,20259.0,54.8412,54.8576,54.7671,54.8165,20259.0
2016-12-07 13:50:00,66.65,66.71,66.65,66.7,18407.0,54.8247,54.8741,54.8247,54.8658,18407.0
2016-12-07 13:55:00,66.7,66.81,66.67,66.73,24549.0,54.8658,54.9563,54.8412,54.8905,24549.0
2016-12-07 14:00:00,66.73,66.73,66.61,66.64,18389.0,54.8905,54.8905,54.7918,54.8165,18389.0
2016-12-07 14:05:00,66.64,66.7,66.58,66.66,35798.0,54.8165,54.8658,54.7671,54.8329,35798.0
2016-12-07 14:10:00,66.67,66.72,66.66,66.72,10546.0,54.8412,54.8823,54.8329,54.8823,10546.0
2016-12-07 14:15:00,66.71,66.74,66.64,66.72,33868.0,54.8741,54.8987,54.8165,54.8823,33868.0
2016-12-07 14:20:00,66.73,66.75,66.64,66.71,13680.0,54.8905,54.907,54.8165,54.8741,13680.0
2016-12-07 14:25:00,66.71,66.72,66.59,66.66,22884.0,54.8741,54.8823,54.7753,54.8329,22884.0
2016-12-07 14:30:00,66.65,66.71,66.59,66.59,43544.0,54.8247,54.8741,54.7753,54.7753,43544.0
2016-12-07 14:35:00,66.59,66.7,66.59,66.7,26205.0,54.7753,54.8658,54.7753,54.8658,26205.0
2016-12-07 14:40:00,66.72,66.76,66.61,66.63,54806.0,54.8823,54.9152,54.7918,54.8083,54806.0
2016-12-07 14:45:00,66.63,66.69,66.53,66.56,50310.0,54.8083,54.8576,54.726,54.7507,50310.0
2016-12-07 14:50:00,66.56,66.61,66.51,66.6,26672.0,54.7507,54.7918,54.7095,54.7836,26672.0
2016-12-07 14:55:00,66.58,66.67,66.54,66.63,25968.0,54.7671,54.8412,54.7342,54.8083,25968.0
2016-12-07 15:00:00,66.62,66.67,66.59,66.65,21542.0,54.8,54.8412,54.7753,54.8247,21542.0
2016-12-07 15:05:00,66.66,66.81,66.65,66.75,20401.0,54.8329,54.9563,54.8247,54.907,20401.0
2016-12-07 15:10:00,66.77,66.79,66.71,66.72,10628.0,54.9234,54.9399,54.8741,54.8823,10628.0
2016-12-07 15:15:00,66.72,66.8,66.69,66.8,18030.0,54.8823,54.9481,54.8576,54.9481,18030.0
2016-12-07 15:20:00,66.78,66.91,66.74,66.81,39374.0,54.9316,55.0386,54.8987,54.9563,39374.0
2016-12-07 15:25:00,66.82,66.98,66.81,66.9,27566.0,54.9645,55.0962,54.9563,55.0303,27566.0
2016-12-07 15:30:00,66.91,67.12,66.87,67.03,51130.0,55.0386,55.2113,55.0057,55.1373,51130.0
2016-12-07 15:35:00,67.02,67.06,66.98,67.05,34954.0,55.1291,55.162,55.0962,55.1537,34954.0
2016-12-07 15:40:00,67.05,67.05,67.0,67.0,33432.0,55.1537,55.1537,55.1126,55.1126,33432.0
2016-12-07 15:45:00,67.01,67.02,66.81,66.83,55012.0,55.1208,55.1291,54.9563,54.9728,55012.0
2016-12-07 15:50:00,66.83,66.84,66.74,66.74,62401.0,54.9728,54.981,54.8987,54.8987,62401.0
2016-12-07 15:55:00,66.74,66.77,66.68,66.76,160689.0,54.8987,54.9234,54.8494,54.9152,160689.0
2016-12-08 09:30:00,67.09,67.5,67.02,67.5,64824.0,55.1866,55.5239,55.1291,55.5239,64824.0
2016-12-08 09:35:00,67.5,67.69,67.33,67.47,77603.0,55.5239,55.6802,55.3841,55.4992,77603.0
2016-12-08 09:40:00,67.5,67.92,67.47,67.89,85244.0,55.5239,55.8694,55.4992,55.8447,85244.0
2016-12-08 09:45:00,67.87,68.0,67.82,67.85,54091.0,55.8282,55.9352,55.7871,55.8118,54091.0
2016-12-08 09:50:00,67.88,67.95,67.51,67.52,71323.0,55.8365,55.8941,55.5321,55.5403,71323.0
2016-12-08 09:55:00,67.55,67.58,67.15,67.58,45841.0,55.565,55.5897,55.236,55.5897,45841.0
2016-12-08 10:00:00,67.53,67.58,67.25,67.36,156962.0,55.5486,55.5897,55.3182,55.4087,156962.0
2016-12-08 10:05:00,67.37,67.74,67.37,67.64,26908.0,55.417,55.7213,55.417,55.6391,26908.0
2016-12-08 10:10:00,67.59,67.61,67.38,67.56,29590.0,55.5979,55.6144,55.4252,55.5732,29590.0
2016-12-08 10:15:00,67.56,67.7,67.5,67.6,77183.0,55.5732,55.6884,55.5239,55.6061,77183.0
2016-12-08 10:20:00,67.59,67.6,67.19,67.29,83957.0,55.5979,55.6061,55.2689,55.3512,83957.0
2016-12-08 10:25:00,67.29,67.45,67.21,67.25,26490.0,55.3512,55.4828,55.2853,55.3182,26490.0
2016-12-08 10:30:00,67.22,67.24,67.11,67.13,30794.0,55.2936,55.31,55.2031,55.2195,30794.0
2016-12-08 10:35:00,67.11,67.23,67.02,67.23,28591.0,55.2031,55.3018,55.1291,55.3018,28591.0
2016-12-08 10:40:00,67.23,67.36,67.17,67.25,58690.0,55.3018,55.4087,55.2524,55.3182,58690.0
2016-12-08 10:45:00,67.26,67.29,67.03,67.27,65158.0,55.3265,55.3512,55.1373,55.3347,65158.0
2016-12-08 10:50:00,67.25,67.31,67.19,67.27,26105.0,55.3182,55.3676,55.2689,55.3347,26105.0
2016-12-08 10:55:00,67.24,67.41,67.17,67.31,30748.0,55.31,55.4499,55.2524,55.3676,30748.0
2016-12-08 11:00:00,67.3,67.3,67.14,67.18,25323.0,55.3594,55.3594,55.2278,55.2607,25323.0
2016-12-08 11:05:00,67.19,67.23,67.13,67.17,21335.0,55.2689,55.3018,55.2195,55.2524,21335.0
2016-12-08 11:10:00,67.15,67.18,66.99,67.07,43762.0,55.236,55.2607,55.1044,55.1702,43762.0
2016-12-08 11:15:00,67.07,67.07,66.87,66.95,42418.0,55.1702,55.1702,55.0057,55.0715,42418.0
2016-12-08 11:20:00,66.94,67.02,66.87,66.92,50306.0,55.0632,55.1291,55.0057,55.0468,50306.0
2016-12-08 11:25:00,66.94,66.98,66.77,66.79,52108.0,55.0632,55.0962,54.9234,54.9399,52108.0
2016-12-08 11:30:00,66.79,67.11,66.71,67.06,46840.0,54.9399,55.2031,54.8741,55.162,46840.0
2016-12-08 11:35:00,67.01,67.03,66.93,66.98,21597.0,55.1208,55.1373,55.055,55.0962,21597.0
2016-12-08 11:40:00,66.94,67.2,66.91,67.2,27992.0,55.0632,55.2771,55.0386,55.2771,27992.0
2016-12-08 11:45:00,67.2,67.39,67.2,67.39,21697.0,55.2771,55.4334,55.2771,55.4334,21697.0
2016-12-08 11:50:00,67.37,67.69,67.37,67.61,54894.0,55.417,55.6802,55.417,55.6144,54894.0
2016-12-08 11:55:00,67.61,67.74,67.59,67.64,31671.0,55.6144,55.7213,55.5979,55.6391,31671.0
2016-12-08 12:00:00,67.65,67.66,67.48,67.48,30340.0,55.6473,55.6555,55.5074,55.5074,30340.0
2016-12-08 12:05:00,67.5,67.5,67.34,67.41,24831.0,55.5239,55.5239,55.3923,55.4499,24831.0
2016-12-08 12:10:00,67.44,67.45,67.33,67.43,21396.0,55.4745,55.4828,55.3841,55.4663,21396.0
2016-12-08 12:15:00,67.42,67.5,67.31,67.46,18627.0,55.4581,55.5239,55.3676,55.491,18627.0
2016-12-08 12:20:00,67.51,67.74,67.45,67.74,20664.0,55.5321,55.7213,55.4828,55.7213,20664.0
2016-12-08 12:25:00,67.73,67.76,67.63,67.68,19183.0,55.7131,55.7378,55.6308,55.672,19183.0
2016-12-08 12:30:00,67.69,67.73,67.64,67.7,11246.0,55.6802,55.7131,55.6391,55.6884,11246.0
2016-12-08 12:35:00,67.7,67.77,67.66,67.67,18385.0,55.6884,55.746,55.6555,55.6637,18385.0
2016-12-08 12:40:00,67.67,67.77,67.62,67.75,10301.0,55.6637,55.746,55.6226,55.7295,10301.0
2016-12-08 12:45:00,67.76,67.83,67.69,67.79,14687.0,55.7378,55.7953,55.6802,55.7624,14687.0
2016-12-08 12:50:00,67.81,67.81,67.71,67.73,10170.0,55.7789,55.7789,55.6966,55.7131,10170.0
2016-12-08 12:55:00,67.72,67.77,67.69,67.72,10220.0,55.7049,55.746,55.6802,55.7049,10220.0
2016-12-08 13:00:00,67.76,67.77,67.68,67.71,9887.0,55.7378,55.746,55.672,55.6966,9887.0
2016-12-08 13:05:00,67.71,67.78,67.7,67.73,10581.0,55.6966,55.7542,55.6884,55.7131,10581.0
2016-12-08 13:10:00,67.71,67.78,67.62,67.77,28639.0,55.6966,55.7542,55.6226,55.746,28639.0
2016-12-08 13:15:00,67.77,67.8,67.6,67.61,33169.0,55.746,55.7707,55.6061,55.6144,33169.0
2016-12-08 13:20:00,67.6,67.62,67.5,67.53,9869.0,55.6061,55.6226,55.5239,55.5486,9869.0
2016-12-08 13:25:00,67.53,67.59,67.51,67.56,15108.0,55.5486,55.5979,55.5321,55.5732,15108.0
2016-12-08 13:30:00,67.56,67.56,67.47,67.55,19016.0,55.5732,55.5732,55.4992,55.565,19016.0
2016-12-08 13:35:00,67.56,67.63,67.49,67.61,17301.0,55.5732,55.6308,55.5157,55.6144,17301.0
2016-12-08 13:40:00,67.64,67.68,67.57,67.6,23292.0,55.6391,55.672,55.5815,55.6061,23292.0
2016-12-08 13:45:00,67.62,67.62,67.54,67.55,13210.0,55.6226,55.6226,55.5568,55.565,13210.0
2016-12-08 13:50:00,67.56,67.63,67.56,67.58,7504.0,55.5732,55.6308,55.5732,55.5897,7504.0
2016-12-08 13:55:00,67.59,67.65,67.57,67.57,16695.0,55.5979,55.6473,55.5815,55.5815,16695.0
2016-12-08 14:00:00,67.56,67.57,67.48,67.5,19074.0,55.5732,55.5815,55.5074,55.5239,19074.0
2016-12-08 14:05:00,67.5,67.57,67.47,67.57,21798.0,55.5239,55.5815,55.4992,55.5815,21798.0
2016-12-08 14:10:00,67.56,67.56,67.48,67.48,26130.0,55.5732,55.5732,55.5074,55.5074,26130.0
2016-12-08 14:15:00,67.48,67.48,67.35,67.35,23437.0,55.5074,55.5074,55.4005,55.4005,23437.0
2016-12-08 14:20:00,67.32,67.33,67.26,67.26,27893.0,55.3758,55.3841,55.3265,55.3265,27893.0
2016-12-08 14:25:00,67.26,67.28,67.12,67.13,28000.0,55.3265,55.3429,55.2113,55.2195,28000.0
2016-12-08 14:30:00,67.12,67.15,66.97,67.05,127687.0,55.2113,55.236,55.0879,55.1537,127687.0
2016-12-08 14:35:00,67.05,67.06,66.82,66.82,27748.0,55.1537,55.162,54.9645,54.9645,27748.0
2016-12-08 14:40:00,66.82,66.92,66.8,66.9,22786.0,54.9645,55.0468,54.9481,55.0303,22786.0
2016-12-08 14:45:00,66.9,66.91,66.8,66.8,34960.0,55.0303,55.0386,54.9481,54.9481,34960.0
2016-12-08 14:50:00,66.81,66.83,66.78,66.81,26950.0,54.9563,54.9728,54.9316,54.9563,26950.0
2016-12-08 14:55:00,66.81,66.85,66.6,66.6,79412.0,54.9563,54.9892,54.7836,54.7836,79412.0
2016-12-08 15:00:00,66.61,66.61,66.5,66.54,70455.0,54.7918,54.7918,54.7013,54.7342,70455.0
2016-12-08 15:05:00,66.55,66.55,66.34,66.38,57861.0,54.7424,54.7424,54.5697,54.6026,57861.0
2016-12-08 15:10:00,66.37,66.64,66.26,66.61,102858.0,54.5944,54.8165,54.5039,54.7918,102858.0
2016-12-08 15:15:00,66.58,66.64,66.53,66.63,20950.0,54.7671,54.8165,54.726,54.8083,20950.0
2016-12-08 15:20:00,66.62,66.68,66.58,66.64,18126.0,54.8,54.8494,54.7671,54.8165,18126.0
2016-12-08 15:25:00,66.64,66.7,66.54,66.56,29039.0,54.8165,54.8658,54.7342,54.7507,29039.0
2016-12-08 15:30:00,66.55,66.56,66.43,66.45,54056.0,54.7424,54.7507,54.6437,54.6602,54056.0
2016-12-08 15:35:00,66.45,66.52,66.44,66.49,45612.0,54.6602,54.7178,54.652,54.6931,45612.0
2016-12-08 15:40:00,66.48,66.49,66.34,66.44,108000.0,54.6849,54.6931,54.5697,54.652,108000.0
2016-12-08 15:45:00,66.44,66.48,66.32,66.33,94713.0,54.652,54.6849,54.5533,54.5615,94713.0
2016-12-08 15:50:00,66.34,66.39,66.32,66.38,123299.0,54.5697,54.6108,54.5533,54.6026,123299.0
2016-12-08 15:55:00,66.37,66.44,66.33,66.42,171140.0,54.5944,54.652,54.5615,54.6355,171140.0
2016-12-09 09:30:00,66.25,66.31,66.0,66.03,59936.0,54.4957,54.545,54.29,54.3147,59936.0
2016-12-09 09:35:00,66.03,66.12,65.64,65.79,61741.0,54.3147,54.3887,53.9939,54.1173,61741.0
2016-12-09 09:40:00,65.78,65.78,65.44,65.48,52199.0,54.1091,54.1091,53.8294,53.8623,52199.0
2016-12-09 09:45:00,65.47,65.69,65.43,65.48,32198.0,53.8541,54.035,53.8212,53.8623,32198.0
2016-12-09 09:50:00,65.45,65.68,65.28,65.42,77247.0,53.8376,54.0268,53.6978,53.8129,77247.0
2016-12-09 09:55:00,65.37,65.42,65.07,65.23,40645.0,53.7718,53.8129,53.525,53.6566,40645.0
2016-12-09 10:00:00,65.22,65.34,65.17,65.2,29195.0,53.6484,53.7471,53.6073,53.632,29195.0
2016-12-09 10:05:00,65.25,65.46,65.17,65.44,37108.0,53.6731,53.8458,53.6073,53.8294,37108.0
2016-12-09 10:10:00,65.46,65.52,65.39,65.4,26326.0,53.8458,53.8952,53.7883,53.7965,26326.0
2016-12-09 10:15:00,65.41,65.42,65.1,65.24,76088.0,53.8047,53.8129,53.5497,53.6649,76088.0
2016-12-09 10:20:00,65.22,65.23,65.1,65.12,25657.0,53.6484,53.6566,53.5497,53.5662,25657.0
2016-12-09 10:25:00,65.12,65.23,65.08,65.15,49856.0,53.5662,53.6566,53.5333,53.5908,49856.0
2016-12-09 10:30:00,65.17,65.38,65.14,65.38,57801.0,53.6073,53.78,53.5826,53.78,57801.0
2016-12-09 10:35:00,65.38,65.6,65.33,65.59,86133.0,53.78,53.961,53.7389,53.9528,86133.0
2016-12-09 10:40:00,65.61,65.68,65.5,65.59,93671.0,53.9692,54.0268,53.8787,53.9528,93671.0
2016-12-09 10:45:00,65.57,65.57,65.45,65.48,26087.0,53.9363,53.9363,53.8376,53.8623,26087.0
2016-12-09 10:50:00,65.48,65.49,65.31,65.37,60007.0,53.8623,53.8705,53.7224,53.7718,60007.0
2016-12-09 10:55:00,65.41,65.51,65.41,65.51,19419.0,53.8047,53.887,53.8047,53.887,19419.0
2016-12-09 11:00:00,65.52,65.55,65.43,65.44,18980.0,53.8952,53.9199,53.8212,53.8294,18980.0
2016-12-09 11:05:00,65.43,65.46,65.29,65.32,19917.0,53.8212,53.8458,53.706,53.7307,19917.0
2016-12-09 11:10:00,65.34,65.37,65.16,65.17,16097.0,53.7471,53.7718,53.5991,53.6073,16097.0
2016-12-09 11:15:00,65.2,65.24,65.17,65.22,13341.0,53.632,53.6649,53.6073,53.6484,13341.0
2016-12-09 11:20:00,65.23,65.25,65.16,65.2,28038.0,53.6566,53.6731,53.5991,53.632,28038.0
2016-12-09 11:25:00,65.19,65.23,65.05,65.08,17299.0,53.6237,53.6566,53.5086,53.5333,17299.0
2016-12-09 11:30:00,65.09,65.09,64.95,65.02,46951.0,53.5415,53.5415,53.4263,53.4839,46951.0
2016-12-09 11:35:00,65.02,65.17,65.0,65.15,23185.0,53.4839,53.6073,53.4675,53.5908,23185.0
2016-12-09 11:40:00,65.14,65.26,65.1,65.21,17334.0,53.5826,53.6813,53.5497,53.6402,17334.0
2016-12-09 11:45:00,65.21,65.22,65.13,65.15,16614.0,53.6402,53.6484,53.5744,53.5908,16614.0
2016-12-09 11:50:00,65.14,65.16,65.05,65.1,17475.0,53.5826,53.5991,53.5086,53.5497,17475.0
2016-12-09 11:55:00,65.09,65.15,65.04,65.06,14995.0,53.5415,53.5908,53.5004,53.5168,14995.0
2016-12-09 12:00:00,65.05,65.1,65.03,65.06,17422.0,53.5086,53.5497,53.4921,53.5168,17422.0
2016-12-09 12:05:00,65.05,65.09,64.99,65.05,20544.0,53.5086,53.5415,53.4592,53.5086,20544.0
2016-12-09 12:10:00,65.04,65.04,64.96,65.0,12302.0,53.5004,53.5004,53.4345,53.4675,12302.0
2016-12-09 12:15:00,64.99,65.03,64.94,64.97,15904.0,53.4592,53.4921,53.4181,53.4428,15904.0
2016-12-09 12:20:00,64.97,65.08,64.95,65.06,23029.0,53.4428,53.5333,53.4263,53.5168,23029.0
2016-12-09 12:25:00,65.06,65.06,64.95,64.97,12468.0,53.5168,53.5168,53.4263,53.4428,12468.0
2016-12-09 12:30:00,64.98,65.1,64.97,65.08,11533.0,53.451,53.5497,53.4428,53.5333,11533.0
2016-12-09 12:35:00,65.09,65.15,65.07,65.08,10338.0,53.5415,53.5908,53.525,53.5333,10338.0
2016-12-09 12:40:00,65.07,65.07,64.98,64.98,9955.0,53.525,53.525,53.451,53.451,9955.0
2016-12-09 12:45:00,64.97,65.0,64.92,65.0,16065.0,53.4428,53.4675,53.4016,53.4675,16065.0
2016-12-09 12:50:00,64.99,65.05,64.96,64.97,11357.0,53.4592,53.5086,53.4345,53.4428,11357.0
2016-12-09 12:55:00,64.97,64.98,64.82,64.84,24578.0,53.4428,53.451,53.3194,53.3358,24578.0
2016-12-09 13:00:00,64.85,65.0,64.84,64.97,14046.0,53.3441,53.4675,53.3358,53.4428,14046.0
2016-12-09 13:05:00,64.94,64.97,64.88,64.92,14685.0,53.4181,53.4428,53.3687,53.4016,14685.0
2016-12-09 13:10:00,64.93,65.0,64.93,64.99,13703.0,53.4099,53.4675,53.4099,53.4592,13703.0
2016-12-09 13:15:00,64.99,65.0,64.95,64.96,11219.0,53.4592,53.4675,53.4263,53.4345,11219.0
2016-12-09 13:20:00,64.97,64.99,64.87,64.88,22839.0,53.4428,53.4592,53.3605,53.3687,22839.0
2016-12-09 13:25:00,64.86,64.88,64.83,64.84,15867.0,53.3523,53.3687,53.3276,53.3358,15867.0
2016-12-09 13:30:00,64.85,64.88,64.84,64.85,18860.0,53.3441,53.3687,53.3358,53.3441,18860.0
2016-12-09 13:35:00,64.86,65.01,64.86,65.01,32650.0,53.3523,53.4757,53.3523,53.4757,32650.0
2016-12-09 13:40:00,65.01,65.1,65.01,65.04,18520.0,53.4757,53.5497,53.4757,53.5004,18520.0
2016-12-09 13:45:00,65.02,65.15,65.02,65.12,14861.0,53.4839,53.5908,53.4839,53.5662,14861.0
2016-12-09 13:50:00,65.14,65.2,65.13,65.16,11015.0,53.5826,53.632,53.5744,53.5991,11015.0
2016-12-09 13:55:00,65.15,65.17,65.06,65.1,34184.0,53.5908,53.6073,53.5168,53.5497,34184.0
2016-12-09 14:00:00,65.09,65.13,65.0,65.0,17825.0,53.5415,53.5744,53.4675,53.4675,17825.0
2016-12-09 14:05:00,65.01,65.08,65.0,65.05,13904.0,53.4757,53.5333,53.4675,53.5086,13904.0
2016-12-09 14:10:00,65.05,65.08,65.0,65.0,31961.0,53.5086,53.5333,53.4675,53.4675,31961.0
2016-12-09 14:15:00,64.99,65.09,64.97,65.05,13862.0,53.4592,53.5415,53.4428,53.5086,13862.0
2016-12-09 14:20:00,65.06,65.07,64.99,65.04,27421.0,53.5168,53.525,53.4592,53.5004,27421.0
2016-12-09 14:25:00,65.04,65.05,64.83,64.85,18578.0,53.5004,53.5086,53.3276,53.3441,18578.0
2016-12-09 14:30:00,64.86,64.92,64.79,64.85,28644.0,53.3523,53.4016,53.2947,53.3441,28644.0
2016-12-09 14:35:00,64.83,64.88,64.68,64.7,18993.0,53.3276,53.3687,53.2042,53.2207,18993.0
2016-12-09 14:40:00,64.71,64.81,64.71,64.81,16808.0,53.2289,53.3112,53.2289,53.3112,16808.0
2016-12-09 14:45:00,64.81,64.87,64.8,64.84,23523.0,53.3112,53.3605,53.3029,53.3358,23523.0
2016-12-09 14:50:00,64.84,64.92,64.82,64.92,21681.0,53.3358,53.4016,53.3194,53.4016,21681.0
2016-12-09 14:55:00,64.92,65.09,64.92,65.08,29282.0,53.4016,53.5415,53.4016,53.5333,29282.0
2016-12-09 15:00:00,65.09,65.14,65.06,65.12,24944.0,53.5415,53.5826,53.5168,53.5662,24944.0
2016-12-09 15:05:00,65.13,65.13,65.06,65.06,25279.0,53.5744,53.5744,53.5168,53.5168,25279.0
2016-12-09 15:10:00,65.06,65.15,65.06,65.11,29364.0,53.5168,53.5908,53.5168,53.5579,29364.0
2016-12-09 15:15:00,65.11,65.25,65.11,65.23,28791.0,53.5579,53.6731,53.5579,53.6566,28791.0
2016-12-09 15:20:00,65.23,65.29,65.23,65.28,25645.0,53.6566,53.706,53.6566,53.6978,25645.0
2016-12-09 15:25:00,65.27,65.28,65.18,65.22,23415.0,53.6895,53.6978,53.6155,53.6484,23415.0
2016-12-09 15:30:00,65.22,65.32,65.21,65.32,113710.0,53.6484,53.7307,53.6402,53.7307,113710.0
2016-12-09 15:35:00,65.32,65.35,65.23,65.24,51200.0,53.7307,53.7554,53.6566,53.6649,51200.0
2016-12-09 15:40:00,65.24,65.3,65.24,65.27,42750.0,53.6649,53.7142,53.6649,53.6895,42750.0
2016-12-09 15:45:00,65.27,65.29,65.24,65.25,47789.0,53.6895,53.706,53.6649,53.6731,47789.0
2016-12-09 15:50:00,65.26,65.31,65.25,65.3,47902.0,53.6813,53.7224,53.6731,53.7142,47902.0
2016-12-09 15:55:00,65.3,65.37,65.29,65.37,101869.0,53.7142,53.7718,53.706,53.7718,101869.0
2016-12-12 09:30:00,65.9,65.94,65.23,65.31,54797.0,54.2078,54.2407,53.6566,53.7224,54797.0
2016-12-12 09:35:00,65.33,65.45,65.23,65.33,26507.0,53.7389,53.8376,53.6566,53.7389,26507.0
2016-12-12 09:40:00,65.33,65.33,65.09,65.19,27452.0,53.7389,53.7389,53.5415,53.6237,27452.0
2016-12-12 09:45:00,65.2,65.56,65.19,65.48,40396.0,53.632,53.9281,53.6237,53.8623,40396.0
2016-12-12 09:50:00,65.5,65.53,65.29,65.42,58501.0,53.8787,53.9034,53.706,53.8129,58501.0
2016-12-12 09:55:00,65.43,65.51,65.24,65.24,18100.0,53.8212,53.887,53.6649,53.6649,18100.0
2016-12-12 10:00:00,65.23,65.29,65.13,65.18,45760.0,53.6566,53.706,53.5744,53.6155,45760.0
2016-12-12 10:05:00,65.16,65.22,65.11,65.16,22875.0,53.5991,53.6484,53.5579,53.5991,22875.0
2016-12-12 10:10:00,65.15,65.15,64.9,64.9,38411.0,53.5908,53.5908,53.3852,53.3852,38411.0
2016-12-12 10:15:00,64.91,64.93,64.73,64.74,42562.0,53.3934,53.4099,53.2454,53.2536,42562.0
2016-12-12 10:20:00,64.74,64.76,64.66,64.67,36212.0,53.2536,53.27,53.1878,53.196,36212.0
2016-12-12 10:25:00,64.67,64.74,64.66,64.7,34442.0,53.196,53.2536,53.1878,53.2207,34442.0
2016-12-12 10:30:00,64.7,64.75,64.62,64.65,28404.0,53.2207,53.2618,53.1549,53.1795,28404.0
2016-12-12 10:35:00,64.65,64.84,64.65,64.84,33213.0,53.1795,53.3358,53.1795,53.3358,33213.0
2016-12-12 10:40:00,64.84,64.87,64.67,64.67,29665.0,53.3358,53.3605,53.196,53.196,29665.0
2016-12-12 10:45:00,64.67,64.72,64.5,64.59,51221.0,53.196,53.2371,53.0562,53.1302,51221.0
2016-12-12 10:50:00,64.59,64.6,64.37,64.37,32009.0,53.1302,53.1384,52.9492,52.9492,32009.0
2016-12-12 10:55:00,64.37,64.45,64.36,64.38,31478.0,52.9492,53.015,52.941,52.9575,31478.0
2016-12-12 11:00:00,64.37,64.45,64.34,64.38,40417.0,52.9492,53.015,52.9246,52.9575,40417.0
2016-12-12 11:05:00,64.37,64.39,64.33,64.39,19719.0,52.9492,52.9657,52.9163,52.9657,19719.0
2016-12-12 11:10:00,64.39,64.41,64.27,64.3,25086.0,52.9657,52.9821,52.867,52.8916,25086.0
2016-12-12 11:15:00,64.3,64.31,64.19,64.23,30334.0,52.8916,52.8999,52.8012,52.8341,30334.0
2016-12-12 11:20:00,64.24,64.25,64.2,64.2,21739.0,52.8423,52.8505,52.8094,52.8094,21739.0
2016-12-12 11:25:00,64.23,64.29,64.22,64.28,33370.0,52.8341,52.8834,52.8258,52.8752,33370.0
2016-12-12 11:30:00,64.28,64.28,64.13,64.15,25799.0,52.8752,52.8752,52.7518,52.7683,25799.0
2016-12-12 11:35:00,64.16,64.17,63.97,64.0,41255.0,52.7765,52.7847,52.6202,52.6449,41255.0
2016-12-12 11:40:00,64.01,64.04,63.89,63.92,38795.0,52.6531,52.6778,52.5544,52.5791,38795.0
2016-12-12 11:45:00,63.92,64.07,63.9,64.06,26179.0,52.5791,52.7025,52.5626,52.6942,26179.0
2016-12-12 11:50:00,64.07,64.07,64.02,64.07,22214.0,52.7025,52.7025,52.6613,52.7025,22214.0
2016-12-12 11:55:00,64.07,64.2,64.07,64.15,38116.0,52.7025,52.8094,52.7025,52.7683,38116.0
2016-12-12 12:00:00,64.16,64.16,64.02,64.03,20783.0,52.7765,52.7765,52.6613,52.6696,20783.0
2016-12-12 12:05:00,64.03,64.05,63.93,63.96,30084.0,52.6696,52.686,52.5873,52.612,30084.0
2016-12-12 12:10:00,63.97,64.15,63.95,64.15,24153.0,52.6202,52.7683,52.6037,52.7683,24153.0
2016-12-12 12:15:00,64.14,64.29,64.02,64.23,27806.0,52.76,52.8834,52.6613,52.8341,27806.0
2016-12-12 12:20:00,64.21,64.27,64.2,64.26,13272.0,52.8176,52.867,52.8094,52.8587,13272.0
2016-12-12 12:25:00,64.27,64.3,64.23,64.26,13602.0,52.867,52.8916,52.8341,52.8587,13602.0
2016-12-12 12:30:00,64.26,64.26,64.2,64.22,14599.0,52.8587,52.8587,52.8094,52.8258,14599.0
2016-12-12 12:35:00,64.23,64.26,64.21,64.23,18628.0,52.8341,52.8587,52.8176,52.8341,18628.0
2016-12-12 12:40:00,64.23,64.23,64.15,64.18,32075.0,52.8341,52.8341,52.7683,52.7929,32075.0
2016-12-12 12:45:00,64.18,64.18,64.05,64.08,25899.0,52.7929,52.7929,52.686,52.7107,25899.0
2016-12-12 12:50:00,64.07,64.08,64.03,64.04,17238.0,52.7025,52.7107,52.6696,52.6778,17238.0
2016-12-12 12:55:00,64.04,64.08,64.03,64.07,22120.0,52.6778,52.7107,52.6696,52.7025,22120.0
2016-12-12 13:00:00,64.07,64.15,64.05,64.14,20870.0,52.7025,52.7683,52.686,52.76,20870.0
2016-12-12 13:05:00,64.14,64.14,64.09,64.09,10804.0,52.76,52.76,52.7189,52.7189,10804.0
2016-12-12 13:10:00,64.09,64.1,64.04,64.04,17809.0,52.7189,52.7271,52.6778,52.6778,17809.0
2016-12-12 13:15:00,64.03,64.09,64.03,64.08,19302.0,52.6696,52.7189,52.6696,52.7107,19302.0
2016-12-12 13:20:00,64.09,64.1,64.0,64.01,14430.0,52.7189,52.7271,52.6449,52.6531,14430.0
2016-12-12 13:25:00,64.01,64.12,64.0,64.11,21132.0,52.6531,52.7436,52.6449,52.7354,21132.0
2016-12-12 13:30:00,64.12,64.21,64.11,64.2,20523.0,52.7436,52.8176,52.7354,52.8094,20523.0
2016-12-12 13:35:00,64.2,64.21,64.12,64.12,21526.0,52.8094,52.8176,52.7436,52.7436,21526.0
2016-12-12 13:40:00,64.12,64.16,64.03,64.13,36099.0,52.7436,52.7765,52.6696,52.7518,36099.0
2016-12-12 13:45:00,64.13,64.22,64.13,64.19,16439.0,52.7518,52.8258,52.7518,52.8012,16439.0
2016-12-12 13:50:00,64.19,64.21,64.13,64.13,15260.0,52.8012,52.8176,52.7518,52.7518,15260.0
2016-12-12 13:55:00,64.13,64.14,64.09,64.09,24210.0,52.7518,52.76,52.7189,52.7189,24210.0
2016-12-12 14:00:00,64.09,64.09,64.02,64.03,26581.0,52.7189,52.7189,52.6613,52.6696,26581.0
2016-12-12 14:05:00,64.02,64.03,63.96,64.02,33569.0,52.6613,52.6696,52.612,52.6613,33569.0
2016-12-12 14:10:00,64.03,64.1,64.01,64.1,20275.0,52.6696,52.7271,52.6531,52.7271,20275.0
2016-12-12 14:15:00,64.1,64.16,64.09,64.12,23925.0,52.7271,52.7765,52.7189,52.7436,23925.0
2016-12-12 14:20:00,64.13,64.14,64.1,64.13,22509.0,52.7518,52.76,52.7271,52.7518,22509.0
2016-12-12 14:25:00,64.13,64.13,64.0,64.04,36196.0,52.7518,52.7518,52.6449,52.6778,36196.0
2016-12-12 14:30:00,64.04,64.07,64.01,64.01,16947.0,52.6778,52.7025,52.6531,52.6531,16947.0
2016-12-12 14:35:00,64.01,64.03,63.93,63.94,20072.0,52.6531,52.6696,52.5873,52.5955,20072.0
2016-12-12 14:40:00,63.94,63.98,63.91,63.97,27357.0,52.5955,52.6284,52.5708,52.6202,27357.0
2016-12-12 14:45:00,63.96,63.98,63.92,63.94,37079.0,52.612,52.6284,52.5791,52.5955,37079.0
2016-12-12 14:50:00,63.94,63.97,63.92,63.94,19144.0,52.5955,52.6202,52.5791,52.5955,19144.0
2016-12-12 14:55:00,63.94,64.05,63.94,64.05,25142.0,52.5955,52.686,52.5955,52.686,25142.0
2016-12-12 15:00:00,64.05,64.09,64.02,64.06,19185.0,52.686,52.7189,52.6613,52.6942,19185.0
2016-12-12 15:05:00,64.05,64.06,63.99,64.01,28774.0,52.686,52.6942,52.6366,52.6531,28774.0
2016-12-12 15:10:00,64.01,64.03,63.97,63.99,26417.0,52.6531,52.6696,52.6202,52.6366,26417.0
2016-12-12 15:15:00,63.99,64.01,63.96,64.0,31592.0,52.6366,52.6531,52.612,52.6449,31592.0
2016-12-12 15:20:00,64.0,64.07,63.99,64.06,43392.0,52.6449,52.7025,52.6366,52.6942,43392.0
2016-12-12 15:25:00,64.06,64.09,63.98,63.98,30339.0,52.6942,52.7189,52.6284,52.6284,30339.0
2016-12-12 15:30:00,63.98,64.04,63.95,64.03,48375.0,52.6284,52.6778,52.6037,52.6696,48375.0
2016-12-12 15:35:00,64.02,64.04,63.95,64.03,42592.0,52.6613,52.6778,52.6037,52.6696,42592.0
2016-12-12 15:40:00,64.03,64.11,64.03,64.07,44944.0,52.6696,52.7354,52.6696,52.7025,44944.0
2016-12-12 15:45:00,64.07,64.11,64.07,64.1,60287.0,52.7025,52.7354,52.7025,52.7271,60287.0
2016-12-12 15:50:00,64.11,64.15,64.05,64.12,95400.0,52.7354,52.7683,52.686,52.7436,95400.0
2016-12-12 15:55:00,64.13,64.18,64.08,64.11,183706.0,52.7518,52.7929,52.7107,52.7354,183706.0
2016-12-13 09:30:00,64.41,64.74,64.3,64.64,55428.0,52.9821,53.2536,52.8916,53.1713,55428.0
2016-12-13 09:35:00,64.67,64.85,64.43,64.83,18276.0,53.196,53.3441,52.9986,53.3276,18276.0
2016-12-13 09:40:00,64.77,64.81,64.47,64.54,16637.0,53.2783,53.3112,53.0315,53.0891,16637.0
2016-12-13 09:45:00,64.47,64.53,64.22,64.52,40765.0,53.0315,53.0808,52.8258,53.0726,40765.0
2016-12-13 09:50:00,64.54,64.61,64.25,64.27,13321.0,53.0891,53.1466,52.8505,52.867,13321.0
2016-12-13 09:55:00,64.26,64.26,64.1,64.21,19894.0,52.8587,52.8587,52.7271,52.8176,19894.0
2016-12-13 10:00:00,64.18,64.21,64.06,64.14,16096.0,52.7929,52.8176,52.6942,52.76,16096.0
2016-12-13 10:05:00,64.13,64.14,63.82,63.85,18977.0,52.7518,52.76,52.4968,52.5215,18977.0
2016-12-13 10:10:00,63.85,64.16,63.85,64.06,19945.0,52.5215,52.7765,52.5215,52.6942,19945.0
2016-12-13 10:15:00,64.03,64.11,63.98,64.03,24851.0,52.6696,52.7354,52.6284,52.6696,24851.0
2016-12-13 10:20:00,64.01,64.05,63.87,63.88,20157.0,52.6531,52.686,52.5379,52.5462,20157.0
2016-12-13 10:25:00,63.88,64.07,63.88,63.97,25317.0,52.5462,52.7025,52.5462,52.6202,25317.0
2016-12-13 10:30:00,63.95,63.95,63.63,63.68,33067.0,52.6037,52.6037,52.3405,52.3817,33067.0
2016-12-13 10:35:00,63.69,63.87,63.67,63.87,52477.0,52.3899,52.5379,52.3734,52.5379,52477.0
2016-12-13 10:40:00,63.87,63.93,63.78,63.78,23806.0,52.5379,52.5873,52.4639,52.4639,23806.0
2016-12-13 10:45:00,63.77,63.8,63.46,63.47,50900.0,52.4557,52.4804,52.2007,52.2089,50900.0
2016-12-13 10:50:00,63.48,63.59,63.46,63.5,38992.0,52.2171,52.3076,52.2007,52.2336,38992.0
2016-12-13 10:55:00,63.48,63.57,63.4,63.5,25898.0,52.2171,52.2912,52.1513,52.2336,25898.0
2016-12-13 11:00:00,63.49,63.73,63.49,63.73,33621.0,52.2254,52.4228,52.2254,52.4228,33621.0
2016-12-13 11:05:00,63.72,63.91,63.71,63.81,55922.0,52.4146,52.5708,52.4063,52.4886,55922.0
2016-12-13 11:10:00,63.8,63.8,63.61,63.61,19656.0,52.4804,52.4804,52.3241,52.3241,19656.0
2016-12-13 11:15:00,63.61,63.62,63.44,63.46,21002.0,52.3241,52.3323,52.1842,52.2007,21002.0
2016-12-13 11:20:00,63.45,63.65,63.43,63.52,27574.0,52.1925,52.357,52.176,52.25,27574.0
2016-12-13 11:25:00,63.52,63.53,63.32,63.32,39223.0,52.25,52.2583,52.0855,52.0855,39223.0
2016-12-13 11:30:00,63.31,63.47,63.31,63.45,26967.0,52.0773,52.2089,52.0773,52.1925,26967.0
2016-12-13 11:35:00,63.46,63.59,63.45,63.58,38001.0,52.2007,52.3076,52.1925,52.2994,38001.0
2016-12-13 11:40:00,63.57,63.58,63.46,63.47,29486.0,52.2912,52.2994,52.2007,52.2089,29486.0
2016-12-13 11:45:00,63.47,63.47,63.25,63.26,30330.0,52.2089,52.2089,52.0279,52.0362,30330.0
2016-12-13 11:50:00,63.25,63.31,63.22,63.28,40416.0,52.0279,52.0773,52.0033,52.0526,40416.0
2016-12-13 11:55:00,63.28,63.33,63.26,63.28,34968.0,52.0526,52.0937,52.0362,52.0526,34968.0
2016-12-13 12:00:00,63.28,63.37,63.28,63.29,44422.0,52.0526,52.1267,52.0526,52.0608,44422.0
2016-12-13 12:05:00,63.29,63.44,63.29,63.41,36855.0,52.0608,52.1842,52.0608,52.1596,36855.0
2016-12-13 12:10:00,63.41,63.48,63.39,63.45,29687.0,52.1596,52.2171,52.1431,52.1925,29687.0
2016-12-13 12:15:00,63.46,63.67,63.45,63.58,24865.0,52.2007,52.3734,52.1925,52.2994,24865.0
2016-12-13 12:20:00,63.58,63.71,63.56,63.71,32011.0,52.2994,52.4063,52.2829,52.4063,32011.0
2016-12-13 12:25:00,63.71,63.76,63.56,63.57,37932.0,52.4063,52.4475,52.2829,52.2912,37932.0
2016-12-13 12:30:00,63.55,63.58,63.41,63.41,33516.0,52.2747,52.2994,52.1596,52.1596,33516.0
2016-12-13 12:35:00,63.41,63.53,63.41,63.51,32379.0,52.1596,52.2583,52.1596,52.2418,32379.0
2016-12-13 12:40:00,63.51,63.72,63.47,63.71,31950.0,52.2418,52.4146,52.2089,52.4063,31950.0
2016-12-13 12:45:00,63.7,63.7,63.61,63.63,18606.0,52.3981,52.3981,52.3241,52.3405,18606.0
2016-12-13 12:50:00,63.63,63.67,63.56,63.59,20336.0,52.3405,52.3734,52.2829,52.3076,20336.0
2016-12-13 12:55:00,63.6,63.73,63.58,63.65,31829.0,52.3158,52.4228,52.2994,52.357,31829.0
2016-12-13 13:00:00,63.63,63.73,63.62,63.63,33584.0,52.3405,52.4228,52.3323,52.3405,33584.0
2016-12-13 13:05:00,63.64,63.66,63.53,63.56,26956.0,52.3487,52.3652,52.2583,52.2829,26956.0
2016-12-13 13:10:00,63.56,63.62,63.54,63.61,22461.0,52.2829,52.3323,52.2665,52.3241,22461.0
2016-12-13 13:15:00,63.61,63.72,63.5,63.7,49095.0,52.3241,52.4146,52.2336,52.3981,49095.0
2016-12-13 13:20:00,63.7,63.77,63.67,63.72,27096.0,52.3981,52.4557,52.3734,52.4146,27096.0
2016-12-13 13:25:00,63.73,63.79,63.72,63.78,21326.0,52.4228,52.4721,52.4146,52.4639,21326.0
2016-12-13 13:30:00,63.77,63.78,63.52,63.53,27202.0,52.4557,52.4639,52.25,52.2583,27202.0
2016-12-13 13:35:00,63.54,63.57,63.42,63.44,34453.0,52.2665,52.2912,52.1678,52.1842,34453.0
2016-12-13 13:40:00,63.44,63.54,63.4,63.44,23843.0,52.1842,52.2665,52.1513,52.1842,23843.0
2016-12-13 13:45:00,63.43,63.45,63.35,63.38,29288.0,52.176,52.1925,52.1102,52.1349,29288.0
2016-12-13 13:50:00,63.38,63.5,63.37,63.49,17930.0,52.1349,52.2336,52.1267,52.2254,17930.0
2016-12-13 13:55:00,63.49,63.49,63.39,63.4,20975.0,52.2254,52.2254,52.1431,52.1513,20975.0
2016-12-13 14:00:00,63.39,63.43,63.36,63.39,37685.0,52.1431,52.176,52.1184,52.1431,37685.0
2016-12-13 14:05:00,63.39,63.45,63.35,63.36,28549.0,52.1431,52.1925,52.1102,52.1184,28549.0
2016-12-13 14:10:00,63.35,63.35,63.13,63.15,77683.0,52.1102,52.1102,51.9292,51.9457,77683.0
2016-12-13 14:15:00,63.14,63.25,63.09,63.19,79457.0,51.9375,52.0279,51.8963,51.9786,79457.0
2016-12-13 14:20:00,63.19,63.24,63.17,63.18,34939.0,51.9786,52.0197,51.9621,51.9704,34939.0
2016-12-13 14:25:00,63.19,63.23,63.16,63.17,21941.0,51.9786,52.0115,51.9539,51.9621,21941.0
2016-12-13 14:30:00,63.17,63.19,63.05,63.14,70306.0,51.9621,51.9786,51.8634,51.9375,70306.0
2016-12-13 14:35:00,63.14,63.17,63.05,63.16,43685.0,51.9375,51.9621,51.8634,51.9539,43685.0
2016-12-13 14:40:00,63.15,63.16,63.09,63.13,94294.0,51.9457,51.9539,51.8963,51.9292,94294.0
2016-12-13 14:45:00,63.14,63.24,63.09,63.23,87921.0,51.9375,52.0197,51.8963,52.0115,87921.0
2016-12-13 14:50:00,63.23,63.3,63.19,63.26,45265.0,52.0115,52.0691,51.9786,52.0362,45265.0
2016-12-13 14:55:00,63.26,63.27,63.12,63.12,42852.0,52.0362,52.0444,51.921,51.921,42852.0
2016-12-13 15:00:00,63.12,63.2,63.1,63.16,59908.0,51.921,51.9868,51.9046,51.9539,59908.0
2016-12-13 15:05:00,63.16,63.16,63.08,63.12,68542.0,51.9539,51.9539,51.8881,51.921,68542.0
2016-12-13 15:10:00,63.11,63.12,63.06,63.08,30123.0,51.9128,51.921,51.8717,51.8881,30123.0
2016-12-13 15:15:00,63.07,63.17,63.05,63.17,62297.0,51.8799,51.9621,51.8634,51.9621,62297.0
2016-12-13 15:20:00,63.16,63.21,63.12,63.15,23824.0,51.9539,51.995,51.921,51.9457,23824.0
2016-12-13 15:25:00,63.16,63.25,63.14,63.25,38068.0,51.9539,52.0279,51.9375,52.0279,38068.0
2016-12-13 15:30:00,63.24,63.32,63.21,63.32,39340.0,52.0197,52.0855,51.995,52.0855,39340.0
2016-12-13 15:35:00,63.32,63.37,63.32,63.34,46632.0,52.0855,52.1267,52.0855,52.102,46632.0
2016-12-13 15:40:00,63.34,63.39,63.32,63.37,37289.0,52.102,52.1431,52.0855,52.1267,37289.0
2016-12-13 15:45:00,63.37,63.4,63.3,63.31,48289.0,52.1267,52.1513,52.0691,52.0773,48289.0
2016-12-13 15:50:00,63.3,63.37,63.3,63.34,52993.0,52.0691,52.1267,52.0691,52.102,52993.0
2016-12-13 15:55:00,63.35,63.44,63.34,63.42,168618.0,52.1102,52.1842,52.102,52.1678,168618.0
2016-12-14 09:30:00,63.3,63.51,63.14,63.35,43971.0,52.0691,52.2418,51.9375,52.1102,43971.0
2016-12-14 09:35:00,63.35,63.7,63.33,63.67,33235.0,52.1102,52.3981,52.0937,52.3734,33235.0
2016-12-14 09:40:00,63.64,63.64,63.46,63.51,13688.0,52.3487,52.3487,52.2007,52.2418,13688.0
2016-12-14 09:45:00,63.46,63.9,63.46,63.9,22184.0,52.2007,52.5626,52.2007,52.5626,22184.0
2016-12-14 09:50:00,63.9,64.14,63.87,64.14,28627.0,52.5626,52.76,52.5379,52.76,28627.0
2016-12-14 09:55:00,64.11,64.13,63.95,64.0,29721.0,52.7354,52.7518,52.6037,52.6449,29721.0
2016-12-14 10:00:00,63.99,64.09,63.94,64.05,20357.0,52.6366,52.7189,52.5955,52.686,20357.0
2016-12-14 10:05:00,64.09,64.13,63.9,63.97,18138.0,52.7189,52.7518,52.5626,52.6202,18138.0
2016-12-14 10:10:00,63.97,64.19,63.94,64.19,18756.0,52.6202,52.8012,52.5955,52.8012,18756.0
2016-12-14 10:15:00,64.17,64.18,64.05,64.06,14796.0,52.7847,52.7929,52.686,52.6942,14796.0
2016-12-14 10:20:00,64.06,64.18,64.01,64.13,24614.0,52.6942,52.7929,52.6531,52.7518,24614.0
2016-12-14 10:25:00,64.14,64.21,64.1,64.14,20903.0,52.76,52.8176,52.7271,52.76,20903.0
2016-12-14 10:30:00,64.16,64.32,63.99,64.0,58878.0,52.7765,52.9081,52.6366,52.6449,58878.0
2016-12-14 10:35:00,63.98,64.0,63.78,63.81,30616.0,52.6284,52.6449,52.4639,52.4886,30616.0
2016-12-14 10:40:00,63.84,63.91,63.81,63.81,13065.0,52.5133,52.5708,52.4886,52.4886,13065.0
2016-12-14 10:45:00,63.8,63.95,63.8,63.89,17097.0,52.4804,52.6037,52.4804,52.5544,17097.0
2016-12-14 10:50:00,63.89,64.02,63.84,64.02,62276.0,52.5544,52.6613,52.5133,52.6613,62276.0
2016-12-14 10:55:00,64.02,64.18,63.97,64.12,26012.0,52.6613,52.7929,52.6202,52.7436,26012.0
2016-12-14 11:00:00,64.11,64.17,64.05,64.08,13372.0,52.7354,52.7847,52.686,52.7107,13372.0
2016-12-14 11:05:00,64.07,64.13,64.03,64.05,11645.0,52.7025,52.7518,52.6696,52.686,11645.0
2016-12-14 11:10:00,64.05,64.07,63.96,64.01,10390.0,52.686,52.7025,52.612,52.6531,10390.0
2016-12-14 11:15:00,64.0,64.13,64.0,64.11,13297.0,52.6449,52.7518,52.6449,52.7354,13297.0
2016-12-14 11:20:00,64.11,64.13,64.05,64.08,25842.0,52.7354,52.7518,52.686,52.7107,25842.0
2016-12-14 11:25:00,64.08,64.09,63.86,63.86,22823.0,52.7107,52.7189,52.5297,52.5297,22823.0
2016-12-14 11:30:00,63.86,64.0,63.8,63.8,15370.0,52.5297,52.6449,52.4804,52.4804,15370.0
2016-12-14 11:35:00,63.84,63.95,63.83,63.91,14613.0,52.5133,52.6037,52.505,52.5708,14613.0
2016-12-14 11:40:00,63.9,63.9,63.83,63.89,9333.0,52.5626,52.5626,52.505,52.5544,9333.0
2016-12-14 11:45:00,63.9,63.95,63.83,63.94,12158.0,52.5626,52.6037,52.505,52.5955,12158.0
2016-12-14 11:50:00,63.96,64.06,63.95,63.98,15577.0,52.612,52.6942,52.6037,52.6284,15577.0
2016-12-14 11:55:00,63.98,64.03,63.98,63.99,12151.0,52.6284,52.6696,52.6284,52.6366,12151.0
2016-12-14 12:00:00,64.01,64.04,63.93,63.97,9298.0,52.6531,52.6778,52.5873,52.6202,9298.0
2016-12-14 12:05:00,63.98,64.12,63.98,64.1,15520.0,52.6284,52.7436,52.6284,52.7271,15520.0
2016-12-14 12:10:00,64.1,64.11,64.03,64.05,11831.0,52.7271,52.7354,52.6696,52.686,11831.0
2016-12-14 12:15:00,64.04,64.11,64.02,64.08,16433.0,52.6778,52.7354,52.6613,52.7107,16433.0
2016-12-14 12:20:00,64.08,64.11,64.03,64.06,13553.0,52.7107,52.7354,52.6696,52.6942,13553.0
2016-12-14 12:25:00,64.06,64.14,64.06,64.07,15508.0,52.6942,52.76,52.6942,52.7025,15508.0
2016-12-14 12:30:00,64.08,64.09,64.03,64.09,20176.0,52.7107,52.7189,52.6696,52.7189,20176.0
2016-12-14 12:35:00,64.09,64.13,64.08,64.13,14930.0,52.7189,52.7518,52.7107,52.7518,14930.0
2016-12-14 12:40:00,64.14,64.15,64.08,64.13,16015.0,52.76,52.7683,52.7107,52.7518,16015.0
2016-12-14 12:45:00,64.13,64.26,64.13,64.23,21808.0,52.7518,52.8587,52.7518,52.8341,21808.0
2016-12-14 12:50:00,64.23,64.25,64.18,64.21,22433.0,52.8341,52.8505,52.7929,52.8176,22433.0
2016-12-14 12:55:00,64.22,64.24,64.18,64.2,30262.0,52.8258,52.8423,52.7929,52.8094,30262.0
2016-12-14 13:00:00,64.2,64.25,64.17,64.19,37921.0,52.8094,52.8505,52.7847,52.8012,37921.0
2016-12-14 13:05:00,64.19,64.23,64.14,64.16,20084.0,52.8012,52.8341,52.76,52.7765,20084.0
2016-12-14 13:10:00,64.17,64.21,64.12,64.12,13308.0,52.7847,52.8176,52.7436,52.7436,13308.0
2016-12-14 13:15:00,64.14,64.14,64.06,64.12,12292.0,52.76,52.76,52.6942,52.7436,12292.0
2016-12-14 13:20:00,64.12,64.14,64.04,64.07,13949.0,52.7436,52.76,52.6778,52.7025,13949.0
2016-12-14 13:25:00,64.06,64.22,64.05,64.2,17784.0,52.6942,52.8258,52.686,52.8094,17784.0
2016-12-14 13:30:00,64.2,64.23,64.19,64.2,21192.0,52.8094,52.8341,52.8012,52.8094,21192.0
2016-12-14 13:35:00,64.2,64.23,64.14,64.14,56741.0,52.8094,52.8341,52.76,52.76,56741.0
2016-12-14 13:40:00,64.15,64.16,64.1,64.1,12585.0,52.7683,52.7765,52.7271,52.7271,12585.0
2016-12-14 13:45:00,64.1,64.19,64.09,64.18,14326.0,52.7271,52.8012,52.7189,52.7929,14326.0
2016-12-14 13:50:00,64.2,64.21,64.09,64.11,35540.0,52.8094,52.8176,52.7189,52.7354,35540.0
2016-12-14 13:55:00,64.11,64.15,64.09,64.11,13437.0,52.7354,52.7683,52.7189,52.7354,13437.0
2016-12-14 14:00:00,64.09,64.25,63.63,64.15,43062.0,52.7189,52.8505,52.3405,52.7683,43062.0
2016-12-14 14:05:00,64.14,64.17,63.95,64.14,21971.0,52.76,52.7847,52.6037,52.76,21971.0
2016-12-14 14:10:00,64.13,64.13,63.64,63.64,35557.0,52.7518,52.7518,52.3487,52.3487,35557.0
2016-12-14 14:15:00,63.64,63.77,63.57,63.77,28110.0,52.3487,52.4557,52.2912,52.4557,28110.0
2016-12-14 14:20:00,63.79,63.8,63.61,63.68,22186.0,52.4721,52.4804,52.3241,52.3817,22186.0
2016-12-14 14:25:00,63.66,63.67,63.31,63.34,37897.0,52.3652,52.3734,52.0773,52.102,37897.0
2016-12-14 14:30:00,63.33,63.69,63.32,63.68,34986.0,52.0937,52.3899,52.0855,52.3817,34986.0
2016-12-14 14:35:00,63.66,63.8,63.6,63.8,19446.0,52.3652,52.4804,52.3158,52.4804,19446.0
2016-12-14 14:40:00,63.82,64.0,63.82,63.9,39663.0,52.4968,52.6449,52.4968,52.5626,39663.0
2016-12-14 14:45:00,63.88,63.9,63.75,63.83,18784.0,52.5462,52.5626,52.4392,52.505,18784.0
2016-12-14 14:50:00,63.83,63.87,63.7,63.7,20143.0,52.505,52.5379,52.3981,52.3981,20143.0
2016-12-14 14:55:00,63.7,63.7,63.43,63.47,21747.0,52.3981,52.3981,52.176,52.2089,21747.0
2016-12-14 15:00:00,63.45,63.57,63.42,63.45,23277.0,52.1925,52.2912,52.1678,52.1925,23277.0
2016-12-14 15:05:00,63.46,63.53,63.2,63.21,33804.0,52.2007,52.2583,51.9868,51.995,33804.0
2016-12-14 15:10:00,63.2,63.32,63.14,63.29,36757.0,51.9868,52.0855,51.9375,52.0608,36757.0
2016-12-14 15:15:00,63.28,63.29,63.06,63.19,37161.0,52.0526,52.0608,51.8717,51.9786,37161.0
2016-12-14 15:20:00,63.19,63.32,63.18,63.26,26762.0,51.9786,52.0855,51.9704,52.0362,26762.0
2016-12-14 15:25:00,63.25,63.37,63.25,63.35,20571.0,52.0279,52.1267,52.0279,52.1102,20571.0
2016-12-14 15:30:00,63.36,63.59,63.36,63.57,36937.0,52.1184,52.3076,52.1184,52.2912,36937.0
2016-12-14 15:35:00,63.58,63.69,63.54,63.61,47794.0,52.2994,52.3899,52.2665,52.3241,47794.0
2016-12-14 15:40:00,63.61,63.62,63.36,63.38,57701.0,52.3241,52.3323,52.1184,52.1349,57701.0
2016-12-14 15:45:00,63.37,63.41,63.25,63.26,60244.0,52.1267,52.1596,52.0279,52.0362,60244.0
2016-12-14 15:50:00,63.26,63.27,63.1,63.21,67740.0,52.0362,52.0444,51.9046,51.995,67740.0
2016-12-14 15:55:00,63.2,63.2,62.9,63.05,340151.0,51.9868,51.9868,51.74,51.8634,340151.0
2016-12-15 09:30:00,61.8,61.86,61.1,61.69,198162.0,50.8352,50.8846,50.2594,50.7447,198162.0
2016-12-15 09:35:00,61.6,61.75,61.16,61.25,159162.0,50.6707,50.7941,50.3088,50.3828,159162.0
2016-12-15 09:40:00,61.27,61.66,61.01,61.64,128646.0,50.3992,50.72,50.1854,50.7036,128646.0
2016-12-15 09:45:00,61.66,61.95,61.38,61.67,93590.0,50.72,50.9586,50.4897,50.7283,93590.0
2016-12-15 09:50:00,61.69,61.82,61.44,61.6,93594.0,50.7447,50.8517,50.5391,50.6707,93594.0
2016-12-15 09:55:00,61.63,61.66,61.35,61.6,60268.0,50.6954,50.72,50.465,50.6707,60268.0
2016-12-15 10:00:00,61.6,61.83,61.49,61.54,89248.0,50.6707,50.8599,50.5802,50.6213,89248.0
2016-12-15 10:05:00,61.55,61.85,61.49,61.78,137317.0,50.6296,50.8763,50.5802,50.8188,137317.0
2016-12-15 10:10:00,61.8,61.96,61.53,61.78,150201.0,50.8352,50.9668,50.6131,50.8188,150201.0
2016-12-15 10:15:00,61.78,61.82,61.35,61.39,113210.0,50.8188,50.8517,50.465,50.498,113210.0
2016-12-15 10:20:00,61.42,61.56,61.42,61.52,110698.0,50.5226,50.6378,50.5226,50.6049,110698.0
2016-12-15 10:25:00,61.52,61.56,61.4,61.45,45810.0,50.6049,50.6378,50.5062,50.5473,45810.0
2016-12-15 10:30:00,61.46,61.63,61.46,61.61,91169.0,50.5555,50.6954,50.5555,50.6789,91169.0
2016-12-15 10:35:00,61.62,62.12,61.61,62.09,146931.0,50.6871,51.0984,50.6789,51.0738,146931.0
2016-12-15 10:40:00,62.09,62.34,61.9,62.22,197742.0,51.0738,51.2794,50.9175,51.1807,197742.0
2016-12-15 10:45:00,62.19,62.33,62.01,62.18,137735.0,51.156,51.2712,51.0079,51.1478,137735.0
2016-12-15 10:50:00,62.18,62.56,62.18,62.53,132637.0,51.1478,51.4604,51.1478,51.4357,132637.0
2016-12-15 10:55:00,62.52,62.52,62.26,62.29,55442.0,51.4275,51.4275,51.2136,51.2383,55442.0
2016-12-15 11:00:00,62.29,62.54,62.27,62.47,46990.0,51.2383,51.4439,51.2218,51.3863,46990.0
2016-12-15 11:05:00,62.5,62.76,62.49,62.66,55955.0,51.411,51.6249,51.4028,51.5426,55955.0
2016-12-15 11:10:00,62.66,62.79,62.57,62.66,70233.0,51.5426,51.6496,51.4686,51.5426,70233.0
2016-12-15 11:15:00,62.64,63.0,62.63,62.79,56793.0,51.5262,51.8223,51.5179,51.6496,56793.0
2016-12-15 11:20:00,62.85,62.87,62.5,62.5,109587.0,51.6989,51.7154,51.411,51.411,109587.0
2016-12-15 11:25:00,62.5,62.52,62.3,62.39,43204.0,51.411,51.4275,51.2465,51.3205,43204.0
2016-12-15 11:30:00,62.38,62.65,62.34,62.65,37006.0,51.3123,51.5344,51.2794,51.5344,37006.0
2016-12-15 11:35:00,62.65,62.76,62.58,62.76,25923.0,51.5344,51.6249,51.4768,51.6249,25923.0
2016-12-15 11:40:00,62.74,62.88,62.64,62.67,36431.0,51.6084,51.7236,51.5262,51.5508,36431.0
2016-12-15 11:45:00,62.65,62.68,62.45,62.53,52301.0,51.5344,51.5591,51.3699,51.4357,52301.0
2016-12-15 11:50:00,62.53,62.59,62.47,62.59,27112.0,51.4357,51.485,51.3863,51.485,27112.0
2016-12-15 11:55:00,62.58,62.77,62.56,62.72,26388.0,51.4768,51.6331,51.4604,51.592,26388.0
2016-12-15 12:00:00,62.71,62.87,62.7,62.85,25232.0,51.5838,51.7154,51.5755,51.6989,25232.0
2016-12-15 12:05:00,62.86,62.95,62.82,62.93,47604.0,51.7071,51.7812,51.6742,51.7647,47604.0
2016-12-15 12:10:00,62.92,62.99,62.82,62.97,60274.0,51.7565,51.8141,51.6742,51.7976,60274.0
2016-12-15 12:15:00,62.97,63.17,62.89,63.0,90763.0,51.7976,51.9621,51.7318,51.8223,90763.0
2016-12-15 12:20:00,63.03,63.13,62.83,62.97,89975.0,51.847,51.9292,51.6825,51.7976,89975.0
2016-12-15 12:25:00,63.0,63.18,62.98,63.1,48341.0,51.8223,51.9704,51.8058,51.9046,48341.0
2016-12-15 12:30:00,63.07,63.07,62.94,63.04,30794.0,51.8799,51.8799,51.7729,51.8552,30794.0
2016-12-15 12:35:00,63.04,63.08,62.87,62.9,18916.0,51.8552,51.8881,51.7154,51.74,18916.0
2016-12-15 12:40:00,62.89,63.01,62.88,62.97,13330.0,51.7318,51.8305,51.7236,51.7976,13330.0
2016-12-15 12:45:00,62.96,63.07,62.94,63.07,19731.0,51.7894,51.8799,51.7729,51.8799,19731.0
2016-12-15 12:50:00,63.05,63.07,62.93,62.94,17854.0,51.8634,51.8799,51.7647,51.7729,17854.0
2016-12-15 12:55:00,62.96,63.12,62.95,63.06,19310.0,51.7894,51.921,51.7812,51.8717,19310.0
2016-12-15 13:00:00,63.07,63.32,63.05,63.25,43348.0,51.8799,52.0855,51.8634,52.0279,43348.0
2016-12-15 13:05:00,63.28,63.34,63.22,63.25,55094.0,52.0526,52.102,52.0033,52.0279,55094.0
2016-12-15 13:10:00,63.26,63.27,63.12,63.15,13268.0,52.0362,52.0444,51.921,51.9457,13268.0
2016-12-15 13:15:00,63.15,63.31,63.07,63.31,20777.0,51.9457,52.0773,51.8799,52.0773,20777.0
2016-12-15 13:20:00,63.31,63.31,63.15,63.26,21197.0,52.0773,52.0773,51.9457,52.0362,21197.0
2016-12-15 13:25:00,63.26,63.28,63.11,63.16,15053.0,52.0362,52.0526,51.9128,51.9539,15053.0
2016-12-15 13:30:00,63.16,63.22,63.1,63.13,16714.0,51.9539,52.0033,51.9046,51.9292,16714.0
2016-12-15 13:35:00,63.13,63.15,62.88,62.91,38275.0,51.9292,51.9457,51.7236,51.7483,38275.0
2016-12-15 13:40:00,62.91,63.08,62.83,62.83,61990.0,51.7483,51.8881,51.6825,51.6825,61990.0
2016-12-15 13:45:00,62.88,62.88,62.74,62.8,41864.0,51.7236,51.7236,51.6084,51.6578,41864.0
2016-12-15 13:50:00,62.81,62.86,62.68,62.71,24391.0,51.666,51.7071,51.5591,51.5838,24391.0
2016-12-15 13:55:00,62.71,62.81,62.68,62.72,48722.0,51.5838,51.666,51.5591,51.592,48722.0
2016-12-15 14:00:00,62.7,62.86,62.7,62.83,22108.0,51.5755,51.7071,51.5755,51.6825,22108.0
2016-12-15 14:05:00,62.82,62.89,62.8,62.85,23449.0,51.6742,51.7318,51.6578,51.6989,23449.0
2016-12-15 14:10:00,62.83,62.88,62.76,62.8,24004.0,51.6825,51.7236,51.6249,51.6578,24004.0
2016-12-15 14:15:00,62.82,62.92,62.77,62.79,36695.0,51.6742,51.7565,51.6331,51.6496,36695.0
2016-12-15 14:20:00,62.76,62.84,62.65,62.65,21567.0,51.6249,51.6907,51.5344,51.5344,21567.0
2016-12-15 14:25:00,62.66,62.77,62.63,62.75,19031.0,51.5426,51.6331,51.5179,51.6167,19031.0
2016-12-15 14:30:00,62.73,62.82,62.71,62.8,15988.0,51.6002,51.6742,51.5838,51.6578,15988.0
2016-12-15 14:35:00,62.8,62.94,62.73,62.92,26227.0,51.6578,51.7729,51.6002,51.7565,26227.0
2016-12-15 14:40:00,62.91,62.95,62.79,62.83,19540.0,51.7483,51.7812,51.6496,51.6825,19540.0
2016-12-15 14:45:00,62.84,62.92,62.76,62.78,22063.0,51.6907,51.7565,51.6249,51.6413,22063.0
2016-12-15 14:50:00,62.81,62.93,62.81,62.83,19611.0,51.666,51.7647,51.666,51.6825,19611.0
2016-12-15 14:55:00,62.83,62.9,62.77,62.87,18476.0,51.6825,51.74,51.6331,51.7154,18476.0
2016-12-15 15:00:00,62.87,62.97,62.83,62.89,22988.0,51.7154,51.7976,51.6825,51.7318,22988.0
2016-12-15 15:05:00,62.89,62.9,62.77,62.78,24824.0,51.7318,51.74,51.6331,51.6413,24824.0
2016-12-15 15:10:00,62.77,62.79,62.66,62.68,26634.0,51.6331,51.6496,51.5426,51.5591,26634.0
2016-12-15 15:15:00,62.68,62.74,62.66,62.73,28773.0,51.5591,51.6084,51.5426,51.6002,28773.0
2016-12-15 15:20:00,62.73,62.78,62.68,62.71,24080.0,51.6002,51.6413,51.5591,51.5838,24080.0
2016-12-15 15:25:00,62.71,62.78,62.69,62.73,28895.0,51.5838,51.6413,51.5673,51.6002,28895.0
2016-12-15 15:30:00,62.74,62.8,62.72,62.73,30486.0,51.6084,51.6578,51.592,51.6002,30486.0
2016-12-15 15:35:00,62.73,62.79,62.71,62.79,38881.0,51.6002,51.6496,51.5838,51.6496,38881.0
2016-12-15 15:40:00,62.78,62.89,62.74,62.89,68122.0,51.6413,51.7318,51.6084,51.7318,68122.0
2016-12-15 15:45:00,62.89,62.94,62.72,62.76,77848.0,51.7318,51.7729,51.592,51.6249,77848.0
2016-12-15 15:50:00,62.76,62.81,62.72,62.8,148681.0,51.6249,51.666,51.592,51.6578,148681.0
2016-12-15 15:55:00,62.81,62.92,62.77,62.87,154667.0,51.666,51.7565,51.6331,51.7154,154667.0
2016-12-16 09:30:00,62.47,62.78,62.39,62.4,372142.0,51.3863,51.6413,51.3205,51.3288,372142.0
2016-12-16 09:35:00,62.4,62.48,61.83,61.85,39719.0,51.3288,51.3946,50.8599,50.8763,39719.0
2016-12-16 09:40:00,61.85,62.44,61.74,62.33,29557.0,50.8763,51.3617,50.7859,51.2712,29557.0
2016-12-16 09:45:00,62.35,62.66,62.16,62.16,29385.0,51.2876,51.5426,51.1313,51.1313,29385.0
2016-12-16 09:50:00,62.17,62.4,62.16,62.35,46999.0,51.1396,51.3288,51.1313,51.2876,46999.0
2016-12-16 09:55:00,62.34,62.61,62.29,62.55,23308.0,51.2794,51.5015,51.2383,51.4521,23308.0
2016-12-16 10:00:00,62.51,62.53,62.31,62.33,30375.0,51.4192,51.4357,51.2547,51.2712,30375.0
2016-12-16 10:05:00,62.33,62.37,62.21,62.24,38143.0,51.2712,51.3041,51.1725,51.1971,38143.0
2016-12-16 10:10:00,62.23,62.43,62.2,62.4,29861.0,51.1889,51.3534,51.1642,51.3288,29861.0
2016-12-16 10:15:00,62.42,62.52,62.39,62.45,23395.0,51.3452,51.4275,51.3205,51.3699,23395.0
2016-12-16 10:20:00,62.46,62.52,62.35,62.52,21798.0,51.3781,51.4275,51.2876,51.4275,21798.0
2016-12-16 10:25:00,62.5,62.52,62.45,62.46,22168.0,51.411,51.4275,51.3699,51.3781,22168.0
2016-12-16 10:30:00,62.47,62.52,62.35,62.36,23065.0,51.3863,51.4275,51.2876,51.2959,23065.0
2016-12-16 10:35:00,62.36,62.64,62.35,62.64,17958.0,51.2959,51.5262,51.2876,51.5262,17958.0
2016-12-16 10:40:00,62.66,62.66,62.43,62.43,35611.0,51.5426,51.5426,51.3534,51.3534,35611.0
2016-12-16 10:45:00,62.45,62.49,62.41,62.47,18308.0,51.3699,51.4028,51.337,51.3863,18308.0
2016-12-16 10:50:00,62.47,62.48,62.28,62.28,21083.0,51.3863,51.3946,51.23,51.23,21083.0
2016-12-16 10:55:00,62.28,62.29,62.12,62.12,26393.0,51.23,51.2383,51.0984,51.0984,26393.0
2016-12-16 11:00:00,62.12,62.15,61.88,61.88,34523.0,51.0984,51.1231,50.901,50.901,34523.0
2016-12-16 11:05:00,61.87,62.0,61.82,61.84,23431.0,50.8928,50.9997,50.8517,50.8681,23431.0
2016-12-16 11:10:00,61.84,62.04,61.84,62.04,66283.0,50.8681,51.0326,50.8681,51.0326,66283.0
2016-12-16 11:15:00,62.03,62.03,61.89,61.92,44309.0,51.0244,51.0244,50.9092,50.9339,44309.0
2016-12-16 11:20:00,61.93,61.97,61.87,61.87,36016.0,50.9421,50.975,50.8928,50.8928,36016.0
2016-12-16 11:25:00,61.87,61.93,61.79,61.79,19373.0,50.8928,50.9421,50.827,50.827,19373.0
2016-12-16 11:30:00,61.78,61.79,61.65,61.71,21111.0,50.8188,50.827,50.7118,50.7612,21111.0
2016-12-16 11:35:00,61.72,61.73,61.62,61.64,16986.0,50.7694,50.7776,50.6871,50.7036,16986.0
2016-12-16 11:40:00,61.64,61.72,61.62,61.62,56667.0,50.7036,50.7694,50.6871,50.6871,56667.0
2016-12-16 11:45:00,61.63,61.84,61.62,61.83,28972.0,50.6954,50.8681,50.6871,50.8599,28972.0
2016-12-16 11:50:00,61.82,61.84,61.71,61.72,11069.0,50.8517,50.8681,50.7612,50.7694,11069.0
2016-12-16 11:55:00,61.72,61.78,61.66,61.76,26394.0,50.7694,50.8188,50.72,50.8023,26394.0
2016-12-16 12:00:00,61.75,61.79,61.7,61.72,19146.0,50.7941,50.827,50.7529,50.7694,19146.0
2016-12-16 12:05:00,61.73,61.75,61.7,61.72,20064.0,50.7776,50.7941,50.7529,50.7694,20064.0
2016-12-16 12:10:00,61.72,61.73,61.59,61.6,34738.0,50.7694,50.7776,50.6625,50.6707,34738.0
2016-12-16 12:15:00,61.6,61.6,61.43,61.43,19805.0,50.6707,50.6707,50.5309,50.5309,19805.0
2016-12-16 12:20:00,61.44,61.55,61.43,61.55,24359.0,50.5391,50.6296,50.5309,50.6296,24359.0
2016-12-16 12:25:00,61.55,61.64,61.51,61.52,23102.0,50.6296,50.7036,50.5967,50.6049,23102.0
2016-12-16 12:30:00,61.51,61.58,61.48,61.57,21469.0,50.5967,50.6542,50.572,50.646,21469.0
2016-12-16 12:35:00,61.57,61.62,61.51,61.51,20170.0,50.646,50.6871,50.5967,50.5967,20170.0
2016-12-16 12:40:00,61.51,61.54,61.41,61.45,21713.0,50.5967,50.6213,50.5144,50.5473,21713.0
2016-12-16 12:45:00,61.45,61.45,61.31,61.36,19309.0,50.5473,50.5473,50.4321,50.4733,19309.0
2016-12-16 12:50:00,61.34,61.34,61.21,61.21,27877.0,50.4568,50.4568,50.3499,50.3499,27877.0
2016-12-16 12:55:00,61.21,61.3,61.21,61.29,18125.0,50.3499,50.4239,50.3499,50.4157,18125.0
2016-12-16 13:00:00,61.3,61.34,61.25,61.25,25801.0,50.4239,50.4568,50.3828,50.3828,25801.0
2016-12-16 13:05:00,61.26,61.31,61.23,61.31,18840.0,50.391,50.4321,50.3663,50.4321,18840.0
2016-12-16 13:10:00,61.3,61.32,61.26,61.29,31228.0,50.4239,50.4404,50.391,50.4157,31228.0
2016-12-16 13:15:00,61.27,61.27,61.14,61.14,23033.0,50.3992,50.3992,50.2923,50.2923,23033.0
2016-12-16 13:20:00,61.15,61.21,61.12,61.2,28694.0,50.3005,50.3499,50.2759,50.3417,28694.0
2016-12-16 13:25:00,61.2,61.36,61.2,61.34,22456.0,50.3417,50.4733,50.3417,50.4568,22456.0
2016-12-16 13:30:00,61.34,61.45,61.28,61.31,33692.0,50.4568,50.5473,50.4075,50.4321,33692.0
2016-12-16 13:35:00,61.3,61.39,61.3,61.39,20694.0,50.4239,50.498,50.4239,50.498,20694.0
2016-12-16 13:40:00,61.39,61.42,61.35,61.4,15052.0,50.498,50.5226,50.465,50.5062,15052.0
2016-12-16 13:45:00,61.41,61.46,61.37,61.44,23992.0,50.5144,50.5555,50.4815,50.5391,23992.0
2016-12-16 13:50:00,61.44,61.56,61.43,61.55,17021.0,50.5391,50.6378,50.5309,50.6296,17021.0
2016-12-16 13:55:00,61.55,61.56,61.47,61.48,17874.0,50.6296,50.6378,50.5638,50.572,17874.0
2016-12-16 14:00:00,61.48,61.51,61.41,61.42,24044.0,50.572,50.5967,50.5144,50.5226,24044.0
2016-12-16 14:05:00,61.42,61.47,61.35,61.46,27901.0,50.5226,50.5638,50.465,50.5555,27901.0
2016-12-16 14:10:00,61.46,61.49,61.43,61.43,11127.0,50.5555,50.5802,50.5309,50.5309,11127.0
2016-12-16 14:15:00,61.44,61.45,61.39,61.42,20627.0,50.5391,50.5473,50.498,50.5226,20627.0
2016-12-16 14:20:00,61.41,61.42,61.32,61.4,18091.0,50.5144,50.5226,50.4404,50.5062,18091.0
2016-12-16 14:25:00,61.4,61.4,61.33,61.39,21076.0,50.5062,50.5062,50.4486,50.498,21076.0
2016-12-16 14:30:00,61.39,61.41,61.33,61.4,16560.0,50.498,50.5144,50.4486,50.5062,16560.0
2016-12-16 14:35:00,61.4,61.42,61.35,61.39,23065.0,50.5062,50.5226,50.465,50.498,23065.0
2016-12-16 14:40:00,61.39,61.54,61.39,61.51,18193.0,50.498,50.6213,50.498,50.5967,18193.0
2016-12-16 14:45:00,61.5,61.56,61.33,61.39,132042.0,50.5884,50.6378,50.4486,50.498,132042.0
2016-12-16 14:50:00,61.38,61.38,61.16,61.16,31932.0,50.4897,50.4897,50.3088,50.3088,31932.0
2016-12-16 14:55:00,61.18,61.23,61.11,61.11,29648.0,50.3252,50.3663,50.2676,50.2676,29648.0
2016-12-16 15:00:00,61.12,61.13,61.01,61.05,54552.0,50.2759,50.2841,50.1854,50.2183,54552.0
2016-12-16 15:05:00,61.05,61.11,61.04,61.06,37919.0,50.2183,50.2676,50.21,50.2265,37919.0
2016-12-16 15:10:00,61.05,61.06,60.96,60.97,46507.0,50.2183,50.2265,50.1442,50.1525,46507.0
2016-12-16 15:15:00,60.98,61.0,60.92,60.96,50178.0,50.1607,50.1771,50.1113,50.1442,50178.0
2016-12-16 15:20:00,60.97,60.99,60.83,60.87,67985.0,50.1525,50.1689,50.0373,50.0702,67985.0
2016-12-16 15:25:00,60.88,60.96,60.83,60.89,112900.0,50.0784,50.1442,50.0373,50.0867,112900.0
2016-12-16 15:30:00,60.9,60.99,60.89,60.96,66886.0,50.0949,50.1689,50.0867,50.1442,66886.0
2016-12-16 15:35:00,60.95,60.97,60.85,60.86,61751.0,50.136,50.1525,50.0538,50.062,61751.0
2016-12-16 15:40:00,60.87,60.87,60.63,60.71,104607.0,50.0702,50.0702,49.8728,49.9386,104607.0
2016-12-16 15:45:00,60.7,60.92,60.7,60.9,134049.0,49.9304,50.1113,49.9304,50.0949,134049.0
2016-12-16 15:50:00,60.9,60.91,60.77,60.78,131596.0,50.0949,50.1031,49.988,49.9962,131596.0
2016-12-16 15:55:00,60.79,60.88,60.61,60.68,704791.0,50.0044,50.0784,49.8563,49.9139,704791.0
2016-12-19 09:30:00,60.13,60.41,59.63,60.31,94873.0,49.4615,49.6918,49.0502,49.6096,94873.0
2016-12-19 09:35:00,60.3,60.65,60.0,60.57,48868.0,49.6013,49.8892,49.3546,49.8234,48868.0
2016-12-19 09:40:00,60.57,60.71,60.43,60.44,20466.0,49.8234,49.9386,49.7083,49.7165,20466.0
2016-12-19 09:45:00,60.49,60.51,60.3,60.37,26584.0,49.7576,49.7741,49.6013,49.6589,26584.0
2016-12-19 09:50:00,60.31,60.32,60.07,60.11,52150.0,49.6096,49.6178,49.4122,49.4451,52150.0
2016-12-19 09:55:00,60.15,60.26,60.09,60.2,40675.0,49.478,49.5684,49.4286,49.5191,40675.0
2016-12-19 10:00:00,60.19,60.27,60.16,60.21,47708.0,49.5109,49.5767,49.4862,49.5273,47708.0
2016-12-19 10:05:00,60.24,60.56,60.16,60.55,48481.0,49.552,49.8152,49.4862,49.807,48481.0
2016-12-19 10:10:00,60.56,60.85,60.5,60.73,35236.0,49.8152,50.0538,49.7659,49.9551,35236.0
2016-12-19 10:15:00,60.71,60.8,60.69,60.74,27847.0,49.9386,50.0126,49.9221,49.9633,27847.0
2016-12-19 10:20:00,60.73,60.92,60.72,60.89,31095.0,49.9551,50.1113,49.9468,50.0867,31095.0
2016-12-19 10:25:00,60.89,61.0,60.85,60.88,33574.0,50.0867,50.1771,50.0538,50.0784,33574.0
2016-12-19 10:30:00,60.89,60.99,60.84,60.84,17472.0,50.0867,50.1689,50.0455,50.0455,17472.0
2016-12-19 10:35:00,60.84,60.84,60.61,60.64,25245.0,50.0455,50.0455,49.8563,49.881,25245.0
2016-12-19 10:40:00,60.65,60.69,60.47,60.48,17078.0,49.8892,49.9221,49.7412,49.7494,17078.0
2016-12-19 10:45:00,60.48,60.54,60.44,60.5,17686.0,49.7494,49.7988,49.7165,49.7659,17686.0
2016-12-19 10:50:00,60.48,60.5,60.25,60.28,14710.0,49.7494,49.7659,49.5602,49.5849,14710.0
2016-12-19 10:55:00,60.3,60.42,60.26,60.38,21817.0,49.6013,49.7001,49.5684,49.6671,21817.0
2016-12-19 11:00:00,60.38,60.45,60.35,60.44,22381.0,49.6671,49.7247,49.6425,49.7165,22381.0
2016-12-19 11:05:00,60.44,60.45,60.37,60.39,21194.0,49.7165,49.7247,49.6589,49.6754,21194.0
2016-12-19 11:10:00,60.41,60.47,60.36,60.37,34941.0,49.6918,49.7412,49.6507,49.6589,34941.0
2016-12-19 11:15:00,60.38,60.51,60.38,60.48,29491.0,49.6671,49.7741,49.6671,49.7494,29491.0
2016-12-19 11:20:00,60.48,60.48,60.32,60.35,26857.0,49.7494,49.7494,49.6178,49.6425,26857.0
2016-12-19 11:25:00,60.35,60.37,60.27,60.32,19303.0,49.6425,49.6589,49.5767,49.6178,19303.0
2016-12-19 11:30:00,60.31,60.35,60.27,60.29,14947.0,49.6096,49.6425,49.5767,49.5931,14947.0
2016-12-19 11:35:00,60.3,60.33,60.22,60.22,17787.0,49.6013,49.626,49.5355,49.5355,17787.0
2016-12-19 11:40:00,60.23,60.26,60.17,60.21,22114.0,49.5438,49.5684,49.4944,49.5273,22114.0
2016-12-19 11:45:00,60.21,60.21,60.13,60.2,19844.0,49.5273,49.5273,49.4615,49.5191,19844.0
2016-12-19 11:50:00,60.2,60.26,60.17,60.18,16563.0,49.5191,49.5684,49.4944,49.5026,16563.0
2016-12-19 11:55:00,60.14,60.14,59.97,59.97,21091.0,49.4697,49.4697,49.3299,49.3299,21091.0
2016-12-19 12:00:00,59.99,60.09,59.96,60.02,15921.0,49.3463,49.4286,49.3217,49.371,15921.0
2016-12-19 12:05:00,60.01,60.14,60.0,60.11,16779.0,49.3628,49.4697,49.3546,49.4451,16779.0
2016-12-19 12:10:00,60.11,60.11,60.03,60.03,18436.0,49.4451,49.4451,49.3792,49.3792,18436.0
2016-12-19 12:15:00,60.04,60.05,59.9,59.97,57421.0,49.3875,49.3957,49.2723,49.3299,57421.0
2016-12-19 12:20:00,59.97,60.1,59.97,60.05,16843.0,49.3299,49.4368,49.3299,49.3957,16843.0
2016-12-19 12:25:00,60.04,60.04,59.92,59.94,26096.0,49.3875,49.3875,49.2888,49.3052,26096.0
2016-12-19 12:30:00,59.96,60.11,59.95,60.1,28887.0,49.3217,49.4451,49.3134,49.4368,28887.0
2016-12-19 12:35:00,60.11,60.24,60.1,60.24,20871.0,49.4451,49.552,49.4368,49.552,20871.0
2016-12-19 12:40:00,60.22,60.26,60.19,60.25,17004.0,49.5355,49.5684,49.5109,49.5602,17004.0
2016-12-19 12:45:00,60.26,60.28,60.2,60.22,15807.0,49.5684,49.5849,49.5191,49.5355,15807.0
2016-12-19 12:50:00,60.21,60.23,60.17,60.23,13755.0,49.5273,49.5438,49.4944,49.5438,13755.0
2016-12-19 12:55:00,60.23,60.23,60.15,60.18,12798.0,49.5438,49.5438,49.478,49.5026,12798.0
2016-12-19 13:00:00,60.18,60.27,60.17,60.21,14963.0,49.5026,49.5767,49.4944,49.5273,14963.0
2016-12-19 13:05:00,60.2,60.2,60.1,60.1,11103.0,49.5191,49.5191,49.4368,49.4368,11103.0
2016-12-19 13:10:00,60.1,60.12,60.07,60.07,16608.0,49.4368,49.4533,49.4122,49.4122,16608.0
2016-12-19 13:15:00,60.05,60.11,60.05,60.09,9713.0,49.3957,49.4451,49.3957,49.4286,9713.0
2016-12-19 13:20:00,60.08,60.13,60.04,60.11,15748.0,49.4204,49.4615,49.3875,49.4451,15748.0
2016-12-19 13:25:00,60.1,60.18,60.1,60.17,16486.0,49.4368,49.5026,49.4368,49.4944,16486.0
2016-12-19 13:30:00,60.16,60.23,60.14,60.2,22412.0,49.4862,49.5438,49.4697,49.5191,22412.0
2016-12-19 13:35:00,60.19,60.22,60.1,60.1,14653.0,49.5109,49.5355,49.4368,49.4368,14653.0
2016-12-19 13:40:00,60.1,60.11,60.04,60.06,15856.0,49.4368,49.4451,49.3875,49.4039,15856.0
2016-12-19 13:45:00,60.07,60.11,60.03,60.06,9611.0,49.4122,49.4451,49.3792,49.4039,9611.0
2016-12-19 13:50:00,60.05,60.11,60.04,60.08,16814.0,49.3957,49.4451,49.3875,49.4204,16814.0
2016-12-19 13:55:00,60.08,60.12,60.06,60.1,30653.0,49.4204,49.4533,49.4039,49.4368,30653.0
2016-12-19 14:00:00,60.11,60.13,60.07,60.1,20425.0,49.4451,49.4615,49.4122,49.4368,20425.0
2016-12-19 14:05:00,60.09,60.11,60.01,60.11,37339.0,49.4286,49.4451,49.3628,49.4451,37339.0
2016-12-19 14:10:00,60.11,60.29,60.09,60.29,27508.0,49.4451,49.5931,49.4286,49.5931,27508.0
2016-12-19 14:15:00,60.29,60.34,60.25,60.32,19250.0,49.5931,49.6342,49.5602,49.6178,19250.0
2016-12-19 14:20:00,60.33,60.37,60.27,60.27,30308.0,49.626,49.6589,49.5767,49.5767,30308.0
2016-12-19 14:25:00,60.27,60.36,60.24,60.33,14031.0,49.5767,49.6507,49.552,49.626,14031.0
2016-12-19 14:30:00,60.32,60.34,60.25,60.25,19208.0,49.6178,49.6342,49.5602,49.5602,19208.0
2016-12-19 14:35:00,60.25,60.28,60.2,60.21,16992.0,49.5602,49.5849,49.5191,49.5273,16992.0
2016-12-19 14:40:00,60.2,60.25,60.18,60.24,16884.0,49.5191,49.5602,49.5026,49.552,16884.0
2016-12-19 14:45:00,60.24,60.27,60.19,60.24,22511.0,49.552,49.5767,49.5109,49.552,22511.0
2016-12-19 14:50:00,60.24,60.24,60.11,60.14,15537.0,49.552,49.552,49.4451,49.4697,15537.0
2016-12-19 14:55:00,60.14,60.2,60.08,60.12,29089.0,49.4697,49.5191,49.4204,49.4533,29089.0
2016-12-19 15:00:00,60.11,60.14,60.08,60.12,20226.0,49.4451,49.4697,49.4204,49.4533,20226.0
2016-12-19 15:05:00,60.12,60.16,60.11,60.16,26650.0,49.4533,49.4862,49.4451,49.4862,26650.0
2016-12-19 15:10:00,60.16,60.23,60.14,60.23,16000.0,49.4862,49.5438,49.4697,49.5438,16000.0
2016-12-19 15:15:00,60.23,60.23,60.18,60.19,19992.0,49.5438,49.5438,49.5026,49.5109,19992.0
2016-12-19 15:20:00,60.19,60.31,60.14,60.3,25642.0,49.5109,49.6096,49.4697,49.6013,25642.0
2016-12-19 15:25:00,60.29,60.4,60.27,60.38,21726.0,49.5931,49.6836,49.5767,49.6671,21726.0
2016-12-19 15:30:00,60.38,60.43,60.35,60.4,27135.0,49.6671,49.7083,49.6425,49.6836,27135.0
2016-12-19 15:35:00,60.4,60.46,60.39,60.44,29200.0,49.6836,49.733,49.6754,49.7165,29200.0
2016-12-19 15:40:00,60.44,60.44,60.39,60.4,34496.0,49.7165,49.7165,49.6754,49.6836,34496.0
2016-12-19 15:45:00,60.4,60.42,60.37,60.38,33617.0,49.6836,49.7001,49.6589,49.6671,33617.0
2016-12-19 15:50:00,60.38,60.46,60.37,60.46,43911.0,49.6671,49.733,49.6589,49.733,43911.0
2016-12-19 15:55:00,60.45,60.53,60.45,60.53,109061.0,49.7247,49.7905,49.7247,49.7905,109061.0
2016-12-20 09:30:00,60.6,61.21,60.54,60.98,61645.0,49.8481,50.3499,49.7988,50.1607,61645.0
2016-12-20 09:35:00,60.97,61.1,60.8,60.92,34538.0,50.1525,50.2594,50.0126,50.1113,34538.0
2016-12-20 09:40:00,60.92,61.35,60.9,61.24,84538.0,50.1113,50.465,50.0949,50.3746,84538.0
2016-12-20 09:45:00,61.26,61.56,61.26,61.47,42777.0,50.391,50.6378,50.391,50.5638,42777.0
2016-12-20 09:50:00,61.5,61.6,61.42,61.56,33388.0,50.5884,50.6707,50.5226,50.6378,33388.0
2016-12-20 09:55:00,61.55,61.71,61.51,61.68,30600.0,50.6296,50.7612,50.5967,50.7365,30600.0
2016-12-20 10:00:00,61.67,61.78,61.59,61.71,32129.0,50.7283,50.8188,50.6625,50.7612,32129.0
2016-12-20 10:05:00,61.69,62.03,61.69,62.0,59260.0,50.7447,51.0244,50.7447,50.9997,59260.0
2016-12-20 10:10:00,62.0,62.16,61.97,62.15,78509.0,50.9997,51.1313,50.975,51.1231,78509.0
2016-12-20 10:15:00,62.13,62.14,62.0,62.03,38592.0,51.1067,51.1149,50.9997,51.0244,38592.0
2016-12-20 10:20:00,62.03,62.22,62.0,62.19,38790.0,51.0244,51.1807,50.9997,51.156,38790.0
2016-12-20 10:25:00,62.2,62.25,62.09,62.2,40043.0,51.1642,51.2054,51.0738,51.1642,40043.0
2016-12-20 10:30:00,62.16,62.22,62.01,62.04,27668.0,51.1313,51.1807,51.0079,51.0326,27668.0
2016-12-20 10:35:00,61.99,62.04,61.89,61.9,24191.0,50.9915,51.0326,50.9092,50.9175,24191.0
2016-12-20 10:40:00,61.93,62.04,61.91,61.95,14537.0,50.9421,51.0326,50.9257,50.9586,14537.0
2016-12-20 10:45:00,61.96,62.14,61.95,62.07,20845.0,50.9668,51.1149,50.9586,51.0573,20845.0
2016-12-20 10:50:00,62.07,62.09,62.0,62.09,28257.0,51.0573,51.0738,50.9997,51.0738,28257.0
2016-12-20 10:55:00,62.08,62.08,62.0,62.04,42524.0,51.0655,51.0655,50.9997,51.0326,42524.0
2016-12-20 11:00:00,62.02,62.02,61.95,61.99,24545.0,51.0162,51.0162,50.9586,50.9915,24545.0
2016-12-20 11:05:00,61.98,62.05,61.95,62.03,28275.0,50.9833,51.0409,50.9586,51.0244,28275.0
2016-12-20 11:10:00,62.04,62.08,61.97,61.98,16422.0,51.0326,51.0655,50.975,50.9833,16422.0
2016-12-20 11:15:00,61.98,62.08,61.97,62.03,20566.0,50.9833,51.0655,50.975,51.0244,20566.0
2016-12-20 11:20:00,62.03,62.05,61.95,61.96,22933.0,51.0244,51.0409,50.9586,50.9668,22933.0
2016-12-20 11:25:00,61.98,61.98,61.88,61.91,19011.0,50.9833,50.9833,50.901,50.9257,19011.0
2016-12-20 11:30:00,61.9,62.02,61.88,62.0,21871.0,50.9175,51.0162,50.901,50.9997,21871.0
2016-12-20 11:35:00,62.02,62.06,61.95,62.04,14339.0,51.0162,51.0491,50.9586,51.0326,14339.0
2016-12-20 11:40:00,62.03,62.04,61.96,62.03,9731.0,51.0244,51.0326,50.9668,51.0244,9731.0
2016-12-20 11:45:00,62.03,62.13,62.03,62.12,9986.0,51.0244,51.1067,51.0244,51.0984,9986.0
2016-12-20 11:50:00,62.13,62.15,61.89,61.92,21032.0,51.1067,51.1231,50.9092,50.9339,21032.0
2016-12-20 11:55:00,61.92,61.98,61.92,61.94,14914.0,50.9339,50.9833,50.9339,50.9504,14914.0
2016-12-20 12:00:00,61.94,61.96,61.87,61.9,22998.0,50.9504,50.9668,50.8928,50.9175,22998.0
2016-12-20 12:05:00,61.88,62.04,61.88,62.03,14346.0,50.901,51.0326,50.901,51.0244,14346.0
2016-12-20 12:10:00,62.05,62.06,61.95,61.98,11367.0,51.0409,51.0491,50.9586,50.9833,11367.0
2016-12-20 12:15:00,61.99,62.03,61.98,62.01,6982.0,50.9915,51.0244,50.9833,51.0079,6982.0
2016-12-20 12:20:00,62.0,62.0,61.82,61.82,17340.0,50.9997,50.9997,50.8517,50.8517,17340.0
2016-12-20 12:25:00,61.84,61.88,61.67,61.68,18249.0,50.8681,50.901,50.7283,50.7365,18249.0
2016-12-20 12:30:00,61.68,61.7,61.65,61.65,12272.0,50.7365,50.7529,50.7118,50.7118,12272.0
2016-12-20 12:35:00,61.67,61.73,61.66,61.67,8611.0,50.7283,50.7776,50.72,50.7283,8611.0
2016-12-20 12:40:00,61.66,61.7,61.61,61.7,8529.0,50.72,50.7529,50.6789,50.7529,8529.0
2016-12-20 12:45:00,61.7,61.73,61.66,61.68,9228.0,50.7529,50.7776,50.72,50.7365,9228.0
2016-12-20 12:50:00,61.67,61.77,61.67,61.76,7734.0,50.7283,50.8105,50.7283,50.8023,7734.0
2016-12-20 12:55:00,61.75,61.81,61.73,61.81,8678.0,50.7941,50.8434,50.7776,50.8434,8678.0
2016-12-20 13:00:00,61.82,61.92,61.82,61.92,11632.0,50.8517,50.9339,50.8517,50.9339,11632.0
2016-12-20 13:05:00,61.92,61.98,61.88,61.97,12950.0,50.9339,50.9833,50.901,50.975,12950.0
2016-12-20 13:10:00,61.98,61.98,61.86,61.88,15365.0,50.9833,50.9833,50.8846,50.901,15365.0
2016-12-20 13:15:00,61.89,61.94,61.88,61.91,12590.0,50.9092,50.9504,50.901,50.9257,12590.0
2016-12-20 13:20:00,61.91,62.02,61.88,61.99,13849.0,50.9257,51.0162,50.901,50.9915,13849.0
2016-12-20 13:25:00,62.0,62.1,61.98,62.08,11732.0,50.9997,51.082,50.9833,51.0655,11732.0
2016-12-20 13:30:00,62.1,62.19,62.08,62.18,18074.0,51.082,51.156,51.0655,51.1478,18074.0
2016-12-20 13:35:00,62.16,62.24,62.16,62.22,12471.0,51.1313,51.1971,51.1313,51.1807,12471.0
2016-12-20 13:40:00,62.22,62.22,62.07,62.13,31397.0,51.1807,51.1807,51.0573,51.1067,31397.0
2016-12-20 13:45:00,62.12,62.3,62.12,62.29,15754.0,51.0984,51.2465,51.0984,51.2383,15754.0
2016-12-20 13:50:00,62.3,62.3,62.24,62.3,26813.0,51.2465,51.2465,51.1971,51.2465,26813.0
2016-12-20 13:55:00,62.3,62.3,62.14,62.19,23489.0,51.2465,51.2465,51.1149,51.156,23489.0
2016-12-20 14:00:00,62.2,62.21,62.06,62.14,33009.0,51.1642,51.1725,51.0491,51.1149,33009.0
2016-12-20 14:05:00,62.14,62.21,62.12,62.21,11990.0,51.1149,51.1725,51.0984,51.1725,11990.0
2016-12-20 14:10:00,62.22,62.25,62.17,62.21,14711.0,51.1807,51.2054,51.1396,51.1725,14711.0
2016-12-20 14:15:00,62.2,62.28,62.17,62.26,29273.0,51.1642,51.23,51.1396,51.2136,29273.0
2016-12-20 14:20:00,62.26,62.3,62.23,62.26,17415.0,51.2136,51.2465,51.1889,51.2136,17415.0
2016-12-20 14:25:00,62.26,62.3,62.21,62.22,14459.0,51.2136,51.2465,51.1725,51.1807,14459.0
2016-12-20 14:30:00,62.22,62.22,62.12,62.17,17841.0,51.1807,51.1807,51.0984,51.1396,17841.0
2016-12-20 14:35:00,62.18,62.28,62.15,62.25,16618.0,51.1478,51.23,51.1231,51.2054,16618.0
2016-12-20 14:40:00,62.26,62.26,62.22,62.23,11592.0,51.2136,51.2136,51.1807,51.1889,11592.0
2016-12-20 14:45:00,62.23,62.3,62.23,62.29,14888.0,51.1889,51.2465,51.1889,51.2383,14888.0
2016-12-20 14:50:00,62.29,62.37,62.27,62.35,22295.0,51.2383,51.3041,51.2218,51.2876,22295.0
2016-12-20 14:55:00,62.34,62.35,62.28,62.33,19951.0,51.2794,51.2876,51.23,51.2712,19951.0
2016-12-20 15:00:00,62.32,62.36,62.27,62.28,22767.0,51.2629,51.2959,51.2218,51.23,22767.0
2016-12-20 15:05:00,62.29,62.38,62.29,62.32,25732.0,51.2383,51.3123,51.2383,51.2629,25732.0
2016-12-20 15:10:00,62.32,62.33,62.29,62.3,19679.0,51.2629,51.2712,51.2383,51.2465,19679.0
2016-12-20 15:15:00,62.3,62.38,62.29,62.37,23726.0,51.2465,51.3123,51.2383,51.3041,23726.0
2016-12-20 15:20:00,62.38,62.38,62.26,62.27,24981.0,51.3123,51.3123,51.2136,51.2218,24981.0
2016-12-20 15:25:00,62.28,62.34,62.2,62.33,32965.0,51.23,51.2794,51.1642,51.2712,32965.0
2016-12-20 15:30:00,62.34,62.35,62.17,62.2,49581.0,51.2794,51.2876,51.1396,51.1642,49581.0
2016-12-20 15:35:00,62.2,62.23,62.15,62.16,43985.0,51.1642,51.1889,51.1231,51.1313,43985.0
2016-12-20 15:40:00,62.16,62.18,62.15,62.17,41985.0,51.1313,51.1478,51.1231,51.1396,41985.0
2016-12-20 15:45:00,62.17,62.17,62.09,62.09,52424.0,51.1396,51.1396,51.0738,51.0738,52424.0
2016-12-20 15:50:00,62.09,62.1,62.06,62.08,53733.0,51.0738,51.082,51.0491,51.0655,53733.0
2016-12-20 15:55:00,62.08,62.13,62.05,62.11,123106.0,51.0655,51.1067,51.0409,51.0902,123106.0
2016-12-21 09:30:00,62.14,62.17,61.35,61.77,103486.0,51.1149,51.1396,50.465,50.8105,103486.0
2016-12-21 09:35:00,61.78,61.97,61.66,61.88,26965.0,50.8188,50.975,50.72,50.901,26965.0
2016-12-21 09:40:00,61.91,61.93,61.61,61.78,34585.0,50.9257,50.9421,50.6789,50.8188,34585.0
2016-12-21 09:45:00,61.76,61.86,61.63,61.63,32480.0,50.8023,50.8846,50.6954,50.6954,32480.0
2016-12-21 09:50:00,61.63,61.7,61.46,61.63,46294.0,50.6954,50.7529,50.5555,50.6954,46294.0
2016-12-21 09:55:00,61.66,61.99,61.58,61.99,30824.0,50.72,50.9915,50.6542,50.9915,30824.0
2016-12-21 10:00:00,61.94,62.03,61.8,61.92,20598.0,50.9504,51.0244,50.8352,50.9339,20598.0
2016-12-21 10:05:00,61.91,62.11,61.89,62.09,21567.0,50.9257,51.0902,50.9092,51.0738,21567.0
2016-12-21 10:10:00,62.09,62.35,62.05,62.35,65134.0,51.0738,51.2876,51.0409,51.2876,65134.0
2016-12-21 10:15:00,62.34,62.46,62.28,62.37,37518.0,51.2794,51.3781,51.23,51.3041,37518.0
2016-12-21 10:20:00,62.38,62.38,62.23,62.34,25233.0,51.3123,51.3123,51.1889,51.2794,25233.0
2016-12-21 10:25:00,62.32,62.41,62.21,62.21,47259.0,51.2629,51.337,51.1725,51.1725,47259.0
2016-12-21 10:30:00,62.2,62.22,62.06,62.07,22387.0,51.1642,51.1807,51.0491,51.0573,22387.0
2016-12-21 10:35:00,62.08,62.29,62.07,62.24,13827.0,51.0655,51.2383,51.0573,51.1971,13827.0
2016-12-21 10:40:00,62.23,62.23,62.1,62.12,11033.0,51.1889,51.1889,51.082,51.0984,11033.0
2016-12-21 10:45:00,62.14,62.22,62.09,62.15,12523.0,51.1149,51.1807,51.0738,51.1231,12523.0
2016-12-21 10:50:00,62.16,62.25,62.13,62.23,18080.0,51.1313,51.2054,51.1067,51.1889,18080.0
2016-12-21 10:55:00,62.24,62.25,62.16,62.22,11925.0,51.1971,51.2054,51.1313,51.1807,11925.0
2016-12-21 11:00:00,62.24,62.42,62.18,62.4,31423.0,51.1971,51.3452,51.1478,51.3288,31423.0
2016-12-21 11:05:00,62.4,62.48,62.38,62.47,37867.0,51.3288,51.3946,51.3123,51.3863,37867.0
2016-12-21 11:10:00,62.48,62.67,62.47,62.67,60628.0,51.3946,51.5508,51.3863,51.5508,60628.0
2016-12-21 11:15:00,62.68,62.73,62.6,62.66,32223.0,51.5591,51.6002,51.4933,51.5426,32223.0
2016-12-21 11:20:00,62.67,62.81,62.64,62.72,32242.0,51.5508,51.666,51.5262,51.592,32242.0
2016-12-21 11:25:00,62.74,62.83,62.7,62.7,22679.0,51.6084,51.6825,51.5755,51.5755,22679.0
2016-12-21 11:30:00,62.69,62.71,62.61,62.63,17668.0,51.5673,51.5838,51.5015,51.5179,17668.0
2016-12-21 11:35:00,62.63,62.68,62.6,62.63,29063.0,51.5179,51.5591,51.4933,51.5179,29063.0
2016-12-21 11:40:00,62.63,62.68,62.61,62.65,24591.0,51.5179,51.5591,51.5015,51.5344,24591.0
2016-12-21 11:45:00,62.65,62.68,62.55,62.58,30294.0,51.5344,51.5591,51.4521,51.4768,30294.0
2016-12-21 11:50:00,62.59,62.6,62.51,62.57,15996.0,51.485,51.4933,51.4192,51.4686,15996.0
2016-12-21 11:55:00,62.57,62.64,62.55,62.6,11387.0,51.4686,51.5262,51.4521,51.4933,11387.0
2016-12-21 12:00:00,62.6,62.69,62.57,62.65,24986.0,51.4933,51.5673,51.4686,51.5344,24986.0
2016-12-21 12:05:00,62.65,62.65,62.55,62.63,23320.0,51.5344,51.5344,51.4521,51.5179,23320.0
2016-12-21 12:10:00,62.63,62.82,62.63,62.79,59365.0,51.5179,51.6742,51.5179,51.6496,59365.0
2016-12-21 12:15:00,62.78,62.82,62.69,62.78,41847.0,51.6413,51.6742,51.5673,51.6413,41847.0
2016-12-21 12:20:00,62.78,62.81,62.76,62.8,29335.0,51.6413,51.666,51.6249,51.6578,29335.0
2016-12-21 12:25:00,62.79,62.95,62.75,62.92,68320.0,51.6496,51.7812,51.6167,51.7565,68320.0
2016-12-21 12:30:00,62.92,62.92,62.86,62.88,41838.0,51.7565,51.7565,51.7071,51.7236,41838.0
2016-12-21 12:35:00,62.89,62.93,62.87,62.89,42375.0,51.7318,51.7647,51.7154,51.7318,42375.0
2016-12-21 12:40:00,62.89,62.9,62.67,62.68,26399.0,51.7318,51.74,51.5508,51.5591,26399.0
2016-12-21 12:45:00,62.7,62.75,62.65,62.65,16588.0,51.5755,51.6167,51.5344,51.5344,16588.0
2016-12-21 12:50:00,62.66,62.66,62.52,62.52,7141.0,51.5426,51.5426,51.4275,51.4275,7141.0
2016-12-21 12:55:00,62.53,62.53,62.42,62.42,12874.0,51.4357,51.4357,51.3452,51.3452,12874.0
2016-12-21 13:00:00,62.42,62.54,62.42,62.54,7347.0,51.3452,51.4439,51.3452,51.4439,7347.0
2016-12-21 13:05:00,62.54,62.55,62.42,62.46,8498.0,51.4439,51.4521,51.3452,51.3781,8498.0
2016-12-21 13:10:00,62.44,62.46,62.39,62.39,6045.0,51.3617,51.3781,51.3205,51.3205,6045.0
2016-12-21 13:15:00,62.4,62.45,62.39,62.44,7047.0,51.3288,51.3699,51.3205,51.3617,7047.0
2016-12-21 13:20:00,62.44,62.44,62.38,62.4,5315.0,51.3617,51.3617,51.3123,51.3288,5315.0
2016-12-21 13:25:00,62.4,62.51,62.4,62.5,11120.0,51.3288,51.4192,51.3288,51.411,11120.0
2016-12-21 13:30:00,62.51,62.53,62.39,62.39,9102.0,51.4192,51.4357,51.3205,51.3205,9102.0
2016-12-21 13:35:00,62.4,62.43,62.36,62.38,5528.0,51.3288,51.3534,51.2959,51.3123,5528.0
2016-12-21 13:40:00,62.38,62.42,62.36,62.41,8940.0,51.3123,51.3452,51.2959,51.337,8940.0
2016-12-21 13:45:00,62.41,62.42,62.36,62.37,7316.0,51.337,51.3452,51.2959,51.3041,7316.0
2016-12-21 13:50:00,62.36,62.37,62.32,62.34,6253.0,51.2959,51.3041,51.2629,51.2794,6253.0
2016-12-21 13:55:00,62.34,62.38,62.34,62.37,12281.0,51.2794,51.3123,51.2794,51.3041,12281.0
2016-12-21 14:00:00,62.37,62.38,62.33,62.33,8328.0,51.3041,51.3123,51.2712,51.2712,8328.0
2016-12-21 14:05:00,62.32,62.36,62.3,62.35,8263.0,51.2629,51.2959,51.2465,51.2876,8263.0
2016-12-21 14:10:00,62.34,62.41,62.34,62.4,14793.0,51.2794,51.337,51.2794,51.3288,14793.0
2016-12-21 14:15:00,62.38,62.44,62.36,62.41,31826.0,51.3123,51.3617,51.2959,51.337,31826.0
2016-12-21 14:20:00,62.42,62.42,62.3,62.31,7742.0,51.3452,51.3452,51.2465,51.2547,7742.0
2016-12-21 14:25:00,62.31,62.39,62.31,62.35,8205.0,51.2547,51.3205,51.2547,51.2876,8205.0
2016-12-21 14:30:00,62.35,62.48,62.32,62.46,26502.0,51.2876,51.3946,51.2629,51.3781,26502.0
2016-12-21 14:35:00,62.46,62.52,62.42,62.47,25631.0,51.3781,51.4275,51.3452,51.3863,25631.0
2016-12-21 14:40:00,62.48,62.52,62.38,62.38,18522.0,51.3946,51.4275,51.3123,51.3123,18522.0
2016-12-21 14:45:00,62.38,62.4,62.32,62.37,9403.0,51.3123,51.3288,51.2629,51.3041,9403.0
2016-12-21 14:50:00,62.37,62.37,62.31,62.32,10222.0,51.3041,51.3041,51.2547,51.2629,10222.0
2016-12-21 14:55:00,62.31,62.36,62.25,62.25,8722.0,51.2547,51.2959,51.2054,51.2054,8722.0
2016-12-21 15:00:00,62.26,62.34,62.26,62.34,16429.0,51.2136,51.2794,51.2136,51.2794,16429.0
2016-12-21 15:05:00,62.33,62.33,62.23,62.23,11436.0,51.2712,51.2712,51.1889,51.1889,11436.0
2016-12-21 15:10:00,62.24,62.32,62.24,62.31,7570.0,51.1971,51.2629,51.1971,51.2547,7570.0
2016-12-21 15:15:00,62.3,62.33,62.25,62.33,14530.0,51.2465,51.2712,51.2054,51.2712,14530.0
2016-12-21 15:20:00,62.33,62.36,62.27,62.29,14223.0,51.2712,51.2959,51.2218,51.2383,14223.0
2016-12-21 15:25:00,62.28,62.29,62.24,62.28,12478.0,51.23,51.2383,51.1971,51.23,12478.0
2016-12-21 15:30:00,62.26,62.28,62.19,62.23,13678.0,51.2136,51.23,51.156,51.1889,13678.0
2016-12-21 15:35:00,62.22,62.29,62.2,62.28,21182.0,51.1807,51.2383,51.1642,51.23,21182.0
2016-12-21 15:40:00,62.28,62.3,62.23,62.24,24686.0,51.23,51.2465,51.1889,51.1971,24686.0
2016-12-21 15:45:00,62.24,62.27,62.2,62.25,23814.0,51.1971,51.2218,51.1642,51.2054,23814.0
2016-12-21 15:50:00,62.25,62.25,62.17,62.18,31182.0,51.2054,51.2054,51.1396,51.1478,31182.0
2016-12-21 15:55:00,62.17,62.19,62.12,62.14,82431.0,51.1396,51.156,51.0984,51.1149,82431.0
2016-12-22 09:30:00,61.89,62.03,61.68,61.69,29623.0,50.9092,51.0244,50.7365,50.7447,29623.0
2016-12-22 09:35:00,61.73,62.09,61.66,61.94,28941.0,50.7776,51.0738,50.72,50.9504,28941.0
2016-12-22 09:40:00,61.91,61.96,61.74,61.78,23486.0,50.9257,50.9668,50.7859,50.8188,23486.0
2016-12-22 09:45:00,61.79,62.01,61.79,61.87,12116.0,50.827,51.0079,50.827,50.8928,12116.0
2016-12-22 09:50:00,61.91,62.04,61.78,61.91,10969.0,50.9257,51.0326,50.8188,50.9257,10969.0
2016-12-22 09:55:00,61.88,62.01,61.84,62.0,5458.0,50.901,51.0079,50.8681,50.9997,5458.0
2016-12-22 10:00:00,62.01,62.04,61.9,61.92,16667.0,51.0079,51.0326,50.9175,50.9339,16667.0
2016-12-22 10:05:00,61.93,62.1,61.91,62.02,18644.0,50.9421,51.082,50.9257,51.0162,18644.0
2016-12-22 10:10:00,62.01,62.13,61.96,62.06,17838.0,51.0079,51.1067,50.9668,51.0491,17838.0
2016-12-22 10:15:00,62.07,62.1,62.0,62.03,67911.0,51.0573,51.082,50.9997,51.0244,67911.0
2016-12-22 10:20:00,62.04,62.14,62.01,62.06,16578.0,51.0326,51.1149,51.0079,51.0491,16578.0
2016-12-22 10:25:00,62.07,62.19,62.07,62.12,19549.0,51.0573,51.156,51.0573,51.0984,19549.0
2016-12-22 10:30:00,62.11,62.28,62.11,62.25,22161.0,51.0902,51.23,51.0902,51.2054,22161.0
2016-12-22 10:35:00,62.25,62.32,62.23,62.29,32378.0,51.2054,51.2629,51.1889,51.2383,32378.0
2016-12-22 10:40:00,62.27,62.3,62.14,62.14,12586.0,51.2218,51.2465,51.1149,51.1149,12586.0
2016-12-22 10:45:00,62.14,62.26,62.14,62.22,31492.0,51.1149,51.2136,51.1149,51.1807,31492.0
2016-12-22 10:50:00,62.21,62.25,62.14,62.15,30991.0,51.1725,51.2054,51.1149,51.1231,30991.0
2016-12-22 10:55:00,62.15,62.17,62.01,62.09,49409.0,51.1231,51.1396,51.0079,51.0738,49409.0
2016-12-22 11:00:00,62.09,62.21,62.04,62.07,33575.0,51.0738,51.1725,51.0326,51.0573,33575.0
2016-12-22 11:05:00,62.08,62.08,61.86,61.86,10976.0,51.0655,51.0655,50.8846,50.8846,10976.0
2016-12-22 11:10:00,61.85,62.01,61.85,61.91,30791.0,50.8763,51.0079,50.8763,50.9257,30791.0
2016-12-22 11:15:00,61.92,61.95,61.86,61.89,26498.0,50.9339,50.9586,50.8846,50.9092,26498.0
2016-12-22 11:20:00,61.89,61.96,61.87,61.9,23604.0,50.9092,50.9668,50.8928,50.9175,23604.0
2016-12-22 11:25:00,61.91,61.95,61.7,61.77,39297.0,50.9257,50.9586,50.7529,50.8105,39297.0
2016-12-22 11:30:00,61.78,61.86,61.77,61.86,25695.0,50.8188,50.8846,50.8105,50.8846,25695.0
2016-12-22 11:35:00,61.86,61.95,61.83,61.83,42037.0,50.8846,50.9586,50.8599,50.8599,42037.0
2016-12-22 11:40:00,61.84,61.84,61.71,61.83,23571.0,50.8681,50.8681,50.7612,50.8599,23571.0
2016-12-22 11:45:00,61.85,61.89,61.69,61.76,25076.0,50.8763,50.9092,50.7447,50.8023,25076.0
2016-12-22 11:50:00,61.75,61.8,61.71,61.73,10847.0,50.7941,50.8352,50.7612,50.7776,10847.0
2016-12-22 11:55:00,61.73,61.79,61.64,61.78,15617.0,50.7776,50.827,50.7036,50.8188,15617.0
2016-12-22 12:00:00,61.76,61.79,61.62,61.63,23493.0,50.8023,50.827,50.6871,50.6954,23493.0
2016-12-22 12:05:00,61.64,61.67,61.57,61.62,17818.0,50.7036,50.7283,50.646,50.6871,17818.0
2016-12-22 12:10:00,61.6,61.7,61.56,61.67,22857.0,50.6707,50.7529,50.6378,50.7283,22857.0
2016-12-22 12:15:00,61.65,61.68,61.58,61.63,9645.0,50.7118,50.7365,50.6542,50.6954,9645.0
2016-12-22 12:20:00,61.63,61.65,61.52,61.54,14624.0,50.6954,50.7118,50.6049,50.6213,14624.0
2016-12-22 12:25:00,61.52,61.59,61.46,61.58,12644.0,50.6049,50.6625,50.5555,50.6542,12644.0
2016-12-22 12:30:00,61.58,61.59,61.53,61.57,13815.0,50.6542,50.6625,50.6131,50.646,13815.0
2016-12-22 12:35:00,61.59,61.68,61.59,61.68,7061.0,50.6625,50.7365,50.6625,50.7365,7061.0
2016-12-22 12:40:00,61.69,61.82,61.69,61.82,20153.0,50.7447,50.8517,50.7447,50.8517,20153.0
2016-12-22 12:45:00,61.8,61.96,61.8,61.95,9870.0,50.8352,50.9668,50.8352,50.9586,9870.0
2016-12-22 12:50:00,61.96,61.96,61.73,61.8,26434.0,50.9668,50.9668,50.7776,50.8352,26434.0
2016-12-22 12:55:00,61.8,61.83,61.67,61.73,22648.0,50.8352,50.8599,50.7283,50.7776,22648.0
2016-12-22 13:00:00,61.73,61.79,61.72,61.79,39961.0,50.7776,50.827,50.7694,50.827,39961.0
2016-12-22 13:05:00,61.8,61.88,61.79,61.88,22651.0,50.8352,50.901,50.827,50.901,22651.0
2016-12-22 13:10:00,61.87,61.92,61.87,61.89,9113.0,50.8928,50.9339,50.8928,50.9092,9113.0
2016-12-22 13:15:00,61.9,61.92,61.83,61.85,17421.0,50.9175,50.9339,50.8599,50.8763,17421.0
2016-12-22 13:20:00,61.84,61.91,61.84,61.88,16427.0,50.8681,50.9257,50.8681,50.901,16427.0
2016-12-22 13:25:00,61.9,61.92,61.87,61.9,21266.0,50.9175,50.9339,50.8928,50.9175,21266.0
2016-12-22 13:30:00,61.91,61.91,61.83,61.85,15142.0,50.9257,50.9257,50.8599,50.8763,15142.0
2016-12-22 13:35:00,61.84,61.88,61.83,61.86,16411.0,50.8681,50.901,50.8599,50.8846,16411.0
2016-12-22 13:40:00,61.88,61.89,61.85,61.86,9968.0,50.901,50.9092,50.8763,50.8846,9968.0
2016-12-22 13:45:00,61.87,61.92,61.82,61.92,14236.0,50.8928,50.9339,50.8517,50.9339,14236.0
2016-12-22 13:50:00,61.92,61.92,61.86,61.88,9518.0,50.9339,50.9339,50.8846,50.901,9518.0
2016-12-22 13:55:00,61.88,61.89,61.86,61.89,12237.0,50.901,50.9092,50.8846,50.9092,12237.0
2016-12-22 14:00:00,61.88,61.93,61.87,61.92,14974.0,50.901,50.9421,50.8928,50.9339,14974.0
2016-12-22 14:05:00,61.94,61.98,61.93,61.97,7946.0,50.9504,50.9833,50.9421,50.975,7946.0
2016-12-22 14:10:00,61.97,61.97,61.92,61.93,10099.0,50.975,50.975,50.9339,50.9421,10099.0
2016-12-22 14:15:00,61.92,61.96,61.92,61.92,9385.0,50.9339,50.9668,50.9339,50.9339,9385.0
2016-12-22 14:20:00,61.92,61.92,61.8,61.83,6480.0,50.9339,50.9339,50.8352,50.8599,6480.0
2016-12-22 14:25:00,61.84,61.84,61.8,61.8,6226.0,50.8681,50.8681,50.8352,50.8352,6226.0
2016-12-22 14:30:00,61.81,61.84,61.78,61.79,6608.0,50.8434,50.8681,50.8188,50.827,6608.0
2016-12-22 14:35:00,61.78,61.82,61.78,61.79,9467.0,50.8188,50.8517,50.8188,50.827,9467.0
2016-12-22 14:40:00,61.79,61.8,61.75,61.8,9576.0,50.827,50.8352,50.7941,50.8352,9576.0
2016-12-22 14:45:00,61.81,61.83,61.76,61.77,9781.0,50.8434,50.8599,50.8023,50.8105,9781.0
2016-12-22 14:50:00,61.76,61.76,61.71,61.75,10572.0,50.8023,50.8023,50.7612,50.7941,10572.0
2016-12-22 14:55:00,61.74,61.77,61.74,61.77,5784.0,50.7859,50.8105,50.7859,50.8105,5784.0
2016-12-22 15:00:00,61.77,61.77,61.68,61.69,13936.0,50.8105,50.8105,50.7365,50.7447,13936.0
2016-12-22 15:05:00,61.68,61.68,61.61,61.64,6319.0,50.7365,50.7365,50.6789,50.7036,6319.0
2016-12-22 15:10:00,61.65,61.65,61.57,61.6,6948.0,50.7118,50.7118,50.646,50.6707,6948.0
2016-12-22 15:15:00,61.6,61.62,61.58,61.6,2949.0,50.6707,50.6871,50.6542,50.6707,2949.0
2016-12-22 15:20:00,61.61,61.64,61.59,61.64,12675.0,50.6789,50.7036,50.6625,50.7036,12675.0
2016-12-22 15:25:00,61.64,61.67,61.63,61.65,6092.0,50.7036,50.7283,50.6954,50.7118,6092.0
2016-12-22 15:30:00,61.65,61.67,61.59,61.59,10908.0,50.7118,50.7283,50.6625,50.6625,10908.0
2016-12-22 15:35:00,61.61,61.67,61.57,61.61,26063.0,50.6789,50.7283,50.646,50.6789,26063.0
2016-12-22 15:40:00,61.6,61.63,61.52,61.52,18218.0,50.6707,50.6954,50.6049,50.6049,18218.0
2016-12-22 15:45:00,61.51,61.56,61.5,61.51,44425.0,50.5967,50.6378,50.5884,50.5967,44425.0
2016-12-22 15:50:00,61.51,61.56,61.5,61.54,53673.0,50.5967,50.6378,50.5884,50.6213,53673.0
2016-12-22 15:55:00,61.55,61.65,61.54,61.63,74578.0,50.6296,50.7118,50.6213,50.6954,74578.0
2016-12-23 09:30:00,61.55,61.62,61.32,61.47,17482.0,50.6296,50.6871,50.4404,50.5638,17482.0
2016-12-23 09:35:00,61.48,61.48,61.27,61.36,16264.0,50.572,50.572,50.3992,50.4733,16264.0
2016-12-23 09:40:00,61.42,61.42,61.2,61.2,14921.0,50.5226,50.5226,50.3417,50.3417,14921.0
2016-12-23 09:45:00,61.23,61.29,61.07,61.07,13245.0,50.3663,50.4157,50.2347,50.2347,13245.0
2016-12-23 09:50:00,61.13,61.42,61.1,61.2,16083.0,50.2841,50.5226,50.2594,50.3417,16083.0
2016-12-23 09:55:00,61.23,61.35,61.2,61.29,18692.0,50.3663,50.465,50.3417,50.4157,18692.0
2016-12-23 10:00:00,61.45,61.5,61.23,61.46,20005.0,50.5473,50.5884,50.3663,50.5555,20005.0
2016-12-23 10:05:00,61.44,61.52,61.33,61.51,37041.0,50.5391,50.6049,50.4486,50.5967,37041.0
2016-12-23 10:10:00,61.52,61.54,61.27,61.29,22266.0,50.6049,50.6213,50.3992,50.4157,22266.0
2016-12-23 10:15:00,61.27,61.45,61.27,61.38,34160.0,50.3992,50.5473,50.3992,50.4897,34160.0
2016-12-23 10:20:00,61.44,61.51,61.36,61.36,15319.0,50.5391,50.5967,50.4733,50.4733,15319.0
2016-12-23 10:25:00,61.33,61.35,61.3,61.3,3100.0,50.4486,50.465,50.4239,50.4239,3100.0
2016-12-23 10:30:00,61.31,61.31,61.26,61.27,5731.0,50.4321,50.4321,50.391,50.3992,5731.0
2016-12-23 10:35:00,61.3,61.32,61.21,61.27,12298.0,50.4239,50.4404,50.3499,50.3992,12298.0
2016-12-23 10:40:00,61.28,61.3,61.17,61.18,10563.0,50.4075,50.4239,50.317,50.3252,10563.0
2016-12-23 10:45:00,61.17,61.34,61.17,61.34,6600.0,50.317,50.4568,50.317,50.4568,6600.0
2016-12-23 10:50:00,61.33,61.38,61.26,61.3,14635.0,50.4486,50.4897,50.391,50.4239,14635.0
2016-12-23 10:55:00,61.3,61.4,61.28,61.38,8189.0,50.4239,50.5062,50.4075,50.4897,8189.0
2016-12-23 11:00:00,61.36,61.37,61.3,61.35,16463.0,50.4733,50.4815,50.4239,50.465,16463.0
2016-12-23 11:05:00,61.36,61.4,61.31,61.32,32149.0,50.4733,50.5062,50.4321,50.4404,32149.0
2016-12-23 11:10:00,61.33,61.39,61.29,61.38,9572.0,50.4486,50.498,50.4157,50.4897,9572.0
2016-12-23 11:15:00,61.38,61.4,61.28,61.28,10108.0,50.4897,50.5062,50.4075,50.4075,10108.0
2016-12-23 11:20:00,61.3,61.38,61.28,61.36,11051.0,50.4239,50.4897,50.4075,50.4733,11051.0
2016-12-23 11:25:00,61.35,61.42,61.35,61.42,23201.0,50.465,50.5226,50.465,50.5226,23201.0
2016-12-23 11:30:00,61.41,61.41,61.35,61.38,17877.0,50.5144,50.5144,50.465,50.4897,17877.0
2016-12-23 11:35:00,61.4,61.41,61.35,61.36,12057.0,50.5062,50.5144,50.465,50.4733,12057.0
2016-12-23 11:40:00,61.37,61.4,61.36,61.4,16216.0,50.4815,50.5062,50.4733,50.5062,16216.0
2016-12-23 11:45:00,61.39,61.46,61.38,61.4,22052.0,50.498,50.5555,50.4897,50.5062,22052.0
2016-12-23 11:50:00,61.39,61.39,61.3,61.34,9185.0,50.498,50.498,50.4239,50.4568,9185.0
2016-12-23 11:55:00,61.34,61.36,61.31,61.32,7447.0,50.4568,50.4733,50.4321,50.4404,7447.0
2016-12-23 12:00:00,61.34,61.39,61.29,61.31,8739.0,50.4568,50.498,50.4157,50.4321,8739.0
2016-12-23 12:05:00,61.33,61.35,61.28,61.29,7608.0,50.4486,50.465,50.4075,50.4157,7608.0
2016-12-23 12:10:00,61.3,61.39,61.29,61.36,3948.0,50.4239,50.498,50.4157,50.4733,3948.0
2016-12-23 12:15:00,61.37,61.37,61.31,61.31,2815.0,50.4815,50.4815,50.4321,50.4321,2815.0
2016-12-23 12:20:00,61.33,61.37,61.26,61.27,11225.0,50.4486,50.4815,50.391,50.3992,11225.0
2016-12-23 12:25:00,61.27,61.33,61.25,61.31,10745.0,50.3992,50.4486,50.3828,50.4321,10745.0
2016-12-23 12:30:00,61.28,61.34,61.28,61.31,7546.0,50.4075,50.4568,50.4075,50.4321,7546.0
2016-12-23 12:35:00,61.3,61.33,61.25,61.31,7845.0,50.4239,50.4486,50.3828,50.4321,7845.0
2016-12-23 12:40:00,61.32,61.32,61.25,61.3,7759.0,50.4404,50.4404,50.3828,50.4239,7759.0
2016-12-23 12:45:00,61.3,61.32,61.29,61.31,3827.0,50.4239,50.4404,50.4157,50.4321,3827.0
2016-12-23 12:50:00,61.3,61.32,61.28,61.28,5553.0,50.4239,50.4404,50.4075,50.4075,5553.0
2016-12-23 12:55:00,61.27,61.29,61.23,61.24,10690.0,50.3992,50.4157,50.3663,50.3746,10690.0
2016-12-23 13:00:00,61.23,61.26,61.18,61.18,8507.0,50.3663,50.391,50.3252,50.3252,8507.0
2016-12-23 13:05:00,61.19,61.21,61.11,61.14,14707.0,50.3334,50.3499,50.2676,50.2923,14707.0
2016-12-23 13:10:00,61.16,61.2,61.15,61.19,8028.0,50.3088,50.3417,50.3005,50.3334,8028.0
2016-12-23 13:15:00,61.19,61.23,61.18,61.2,8464.0,50.3334,50.3663,50.3252,50.3417,8464.0
2016-12-23 13:20:00,61.2,61.22,61.17,61.19,5342.0,50.3417,50.3581,50.317,50.3334,5342.0
2016-12-23 13:25:00,61.21,61.25,61.2,61.23,13262.0,50.3499,50.3828,50.3417,50.3663,13262.0
2016-12-23 13:30:00,61.23,61.29,61.23,61.25,8687.0,50.3663,50.4157,50.3663,50.3828,8687.0
2016-12-23 13:35:00,61.26,61.26,61.2,61.2,8671.0,50.391,50.391,50.3417,50.3417,8671.0
2016-12-23 13:40:00,61.2,61.23,61.19,61.2,9236.0,50.3417,50.3663,50.3334,50.3417,9236.0
2016-12-23 13:45:00,61.21,61.28,61.2,61.24,9859.0,50.3499,50.4075,50.3417,50.3746,9859.0
2016-12-23 13:50:00,61.25,61.28,61.18,61.18,14083.0,50.3828,50.4075,50.3252,50.3252,14083.0
2016-12-23 13:55:00,61.19,61.22,61.14,61.16,6041.0,50.3334,50.3581,50.2923,50.3088,6041.0
2016-12-23 14:00:00,61.16,61.18,61.1,61.1,15539.0,50.3088,50.3252,50.2594,50.2594,15539.0
2016-12-23 14:05:00,61.1,61.15,61.1,61.11,10011.0,50.2594,50.3005,50.2594,50.2676,10011.0
2016-12-23 14:10:00,61.14,61.2,61.12,61.15,10698.0,50.2923,50.3417,50.2759,50.3005,10698.0
2016-12-23 14:15:00,61.15,61.16,61.1,61.16,7992.0,50.3005,50.3088,50.2594,50.3088,7992.0
2016-12-23 14:20:00,61.17,61.17,61.1,61.12,8699.0,50.317,50.317,50.2594,50.2759,8699.0
2016-12-23 14:25:00,61.12,61.13,61.09,61.11,10168.0,50.2759,50.2841,50.2512,50.2676,10168.0
2016-12-23 14:30:00,61.09,61.17,61.09,61.13,6082.0,50.2512,50.317,50.2512,50.2841,6082.0
2016-12-23 14:35:00,61.14,61.17,61.13,61.16,8253.0,50.2923,50.317,50.2841,50.3088,8253.0
2016-12-23 14:40:00,61.17,61.17,61.1,61.13,8881.0,50.317,50.317,50.2594,50.2841,8881.0
2016-12-23 14:45:00,61.13,61.16,61.12,61.14,7435.0,50.2841,50.3088,50.2759,50.2923,7435.0
2016-12-23 14:50:00,61.16,61.21,61.14,61.19,7273.0,50.3088,50.3499,50.2923,50.3334,7273.0
2016-12-23 14:55:00,61.18,61.21,61.16,61.2,12179.0,50.3252,50.3499,50.3088,50.3417,12179.0
2016-12-23 15:00:00,61.21,61.26,61.21,61.26,9522.0,50.3499,50.391,50.3499,50.391,9522.0
2016-12-23 15:05:00,61.26,61.31,61.21,61.3,8756.0,50.391,50.4321,50.3499,50.4239,8756.0
2016-12-23 15:10:00,61.3,61.31,61.26,61.27,9114.0,50.4239,50.4321,50.391,50.3992,9114.0
2016-12-23 15:15:00,61.27,61.33,61.25,61.28,8572.0,50.3992,50.4486,50.3828,50.4075,8572.0
2016-12-23 15:20:00,61.29,61.31,61.25,61.31,14330.0,50.4157,50.4321,50.3828,50.4321,14330.0
2016-12-23 15:25:00,61.31,61.34,61.28,61.31,11204.0,50.4321,50.4568,50.4075,50.4321,11204.0
2016-12-23 15:30:00,61.31,61.32,61.26,61.32,20774.0,50.4321,50.4404,50.391,50.4404,20774.0
2016-12-23 15:35:00,61.32,61.36,61.31,61.35,14180.0,50.4404,50.4733,50.4321,50.465,14180.0
2016-12-23 15:40:00,61.35,61.43,61.35,61.41,17365.0,50.465,50.5309,50.465,50.5144,17365.0
2016-12-23 15:45:00,61.42,61.46,61.39,61.44,25164.0,50.5226,50.5555,50.498,50.5391,25164.0
2016-12-23 15:50:00,61.44,61.46,61.43,61.45,21918.0,50.5391,50.5555,50.5309,50.5473,21918.0
2016-12-23 15:55:00,61.45,61.5,61.44,61.49,75738.0,50.5473,50.5884,50.5391,50.5802,75738.0
2016-12-27 09:30:00,61.91,62.38,61.77,62.17,30379.0,50.9257,51.3123,50.8105,51.1396,30379.0
2016-12-27 09:35:00,62.14,62.31,62.14,62.21,10606.0,51.1149,51.2547,51.1149,51.1725,10606.0
2016-12-27 09:40:00,62.19,62.2,62.04,62.04,12387.0,51.156,51.1642,51.0326,51.0326,12387.0
2016-12-27 09:45:00,62.05,62.09,61.93,62.05,28603.0,51.0409,51.0738,50.9421,51.0409,28603.0
2016-12-27 09:50:00,62.09,62.3,62.03,62.2,19048.0,51.0738,51.2465,51.0244,51.1642,19048.0
2016-12-27 09:55:00,62.21,62.29,62.15,62.19,10742.0,51.1725,51.2383,51.1231,51.156,10742.0
2016-12-27 10:00:00,62.19,62.23,62.07,62.07,17098.0,51.156,51.1889,51.0573,51.0573,17098.0
2016-12-27 10:05:00,62.07,62.17,61.98,62.17,22431.0,51.0573,51.1396,50.9833,51.1396,22431.0
2016-12-27 10:10:00,62.18,62.18,61.88,61.89,10013.0,51.1478,51.1478,50.901,50.9092,10013.0
2016-12-27 10:15:00,61.9,62.01,61.87,61.99,15974.0,50.9175,51.0079,50.8928,50.9915,15974.0
2016-12-27 10:20:00,62.0,62.09,62.0,62.06,11015.0,50.9997,51.0738,50.9997,51.0491,11015.0
2016-12-27 10:25:00,62.06,62.24,62.06,62.24,19467.0,51.0491,51.1971,51.0491,51.1971,19467.0
2016-12-27 10:30:00,62.24,62.32,62.22,62.29,29126.0,51.1971,51.2629,51.1807,51.2383,29126.0
2016-12-27 10:35:00,62.3,62.36,62.2,62.24,7300.0,51.2465,51.2959,51.1642,51.1971,7300.0
2016-12-27 10:40:00,62.22,62.22,62.14,62.17,7847.0,51.1807,51.1807,51.1149,51.1396,7847.0
2016-12-27 10:45:00,62.15,62.19,62.13,62.15,12861.0,51.1231,51.156,51.1067,51.1231,12861.0
2016-12-27 10:50:00,62.16,62.17,62.09,62.1,12149.0,51.1313,51.1396,51.0738,51.082,12149.0
2016-12-27 10:55:00,62.11,62.15,62.05,62.14,13895.0,51.0902,51.1231,51.0409,51.1149,13895.0
2016-12-27 11:00:00,62.14,62.23,62.13,62.16,7648.0,51.1149,51.1889,51.1067,51.1313,7648.0
2016-12-27 11:05:00,62.14,62.17,62.08,62.12,12654.0,51.1149,51.1396,51.0655,51.0984,12654.0
2016-12-27 11:10:00,62.12,62.14,62.06,62.09,8639.0,51.0984,51.1149,51.0491,51.0738,8639.0
2016-12-27 11:15:00,62.11,62.13,62.05,62.08,12059.0,51.0902,51.1067,51.0409,51.0655,12059.0
2016-12-27 11:20:00,62.08,62.15,62.08,62.11,5135.0,51.0655,51.1231,51.0655,51.0902,5135.0
2016-12-27 11:25:00,62.11,62.16,62.09,62.13,6355.0,51.0902,51.1313,51.0738,51.1067,6355.0
2016-12-27 11:30:00,62.14,62.22,62.14,62.15,5325.0,51.1149,51.1807,51.1149,51.1231,5325.0
2016-12-27 11:35:00,62.15,62.15,62.09,62.11,11603.0,51.1231,51.1231,51.0738,51.0902,11603.0
2016-12-27 11:40:00,62.1,62.13,62.07,62.13,7456.0,51.082,51.1067,51.0573,51.1067,7456.0
2016-12-27 11:45:00,62.13,62.18,62.1,62.11,9226.0,51.1067,51.1478,51.082,51.0902,9226.0
2016-12-27 11:50:00,62.1,62.11,62.04,62.1,10062.0,51.082,51.0902,51.0326,51.082,10062.0
2016-12-27 11:55:00,62.08,62.15,62.08,62.1,7643.0,51.0655,51.1231,51.0655,51.082,7643.0
2016-12-27 12:00:00,62.09,62.12,62.08,62.12,7592.0,51.0738,51.0984,51.0655,51.0984,7592.0
2016-12-27 12:05:00,62.11,62.18,62.07,62.07,6739.0,51.0902,51.1478,51.0573,51.0573,6739.0
2016-12-27 12:10:00,62.07,62.21,62.07,62.19,17687.0,51.0573,51.1725,51.0573,51.156,17687.0
2016-12-27 12:15:00,62.16,62.27,62.15,62.22,12171.0,51.1313,51.2218,51.1231,51.1807,12171.0
2016-12-27 12:20:00,62.22,62.28,62.21,62.26,14912.0,51.1807,51.23,51.1725,51.2136,14912.0
2016-12-27 12:25:00,62.26,62.32,62.25,62.31,14185.0,51.2136,51.2629,51.2054,51.2547,14185.0
2016-12-27 12:30:00,62.32,62.34,62.18,62.27,17214.0,51.2629,51.2794,51.1478,51.2218,17214.0
2016-12-27 12:35:00,62.26,62.27,62.16,62.22,20408.0,51.2136,51.2218,51.1313,51.1807,20408.0
2016-12-27 12:40:00,62.2,62.21,62.14,62.16,17888.0,51.1642,51.1725,51.1149,51.1313,17888.0
2016-12-27 12:45:00,62.17,62.21,62.15,62.17,13932.0,51.1396,51.1725,51.1231,51.1396,13932.0
2016-12-27 12:50:00,62.17,62.19,62.11,62.11,10454.0,51.1396,51.156,51.0902,51.0902,10454.0
2016-12-27 12:55:00,62.1,62.19,62.1,62.16,13607.0,51.082,51.156,51.082,51.1313,13607.0
2016-12-27 13:00:00,62.15,62.19,62.11,62.16,9894.0,51.1231,51.156,51.0902,51.1313,9894.0
2016-12-27 13:05:00,62.15,62.24,62.15,62.21,15232.0,51.1231,51.1971,51.1231,51.1725,15232.0
2016-12-27 13:10:00,62.21,62.26,62.2,62.23,8945.0,51.1725,51.2136,51.1642,51.1889,8945.0
2016-12-27 13:15:00,62.23,62.31,62.23,62.26,10942.0,51.1889,51.2547,51.1889,51.2136,10942.0
2016-12-27 13:20:00,62.25,62.29,62.23,62.23,10903.0,51.2054,51.2383,51.1889,51.1889,10903.0
2016-12-27 13:25:00,62.23,62.29,62.19,62.21,18084.0,51.1889,51.2383,51.156,51.1725,18084.0
2016-12-27 13:30:00,62.22,62.25,62.19,62.23,14181.0,51.1807,51.2054,51.156,51.1889,14181.0
2016-12-27 13:35:00,62.23,62.27,62.22,62.25,10396.0,51.1889,51.2218,51.1807,51.2054,10396.0
2016-12-27 13:40:00,62.24,62.25,62.17,62.19,10128.0,51.1971,51.2054,51.1396,51.156,10128.0
2016-12-27 13:45:00,62.2,62.22,62.14,62.2,8233.0,51.1642,51.1807,51.1149,51.1642,8233.0
2016-12-27 13:50:00,62.2,62.2,62.12,62.12,9224.0,51.1642,51.1642,51.0984,51.0984,9224.0
2016-12-27 13:55:00,62.11,62.19,62.1,62.19,9234.0,51.0902,51.156,51.082,51.156,9234.0
2016-12-27 14:00:00,62.19,62.19,62.11,62.18,10440.0,51.156,51.156,51.0902,51.1478,10440.0
2016-12-27 14:05:00,62.18,62.24,62.14,62.19,10237.0,51.1478,51.1971,51.1149,51.156,10237.0
2016-12-27 14:10:00,62.18,62.21,62.13,62.14,9804.0,51.1478,51.1725,51.1067,51.1149,9804.0
2016-12-27 14:15:00,62.13,62.23,62.13,62.15,10406.0,51.1067,51.1889,51.1067,51.1231,10406.0
2016-12-27 14:20:00,62.14,62.17,62.11,62.17,7232.0,51.1149,51.1396,51.0902,51.1396,7232.0
2016-12-27 14:25:00,62.17,62.17,62.1,62.12,15231.0,51.1396,51.1396,51.082,51.0984,15231.0
2016-12-27 14:30:00,62.12,62.12,62.06,62.06,13333.0,51.0984,51.0984,51.0491,51.0491,13333.0
2016-12-27 14:35:00,62.07,62.08,62.05,62.05,4906.0,51.0573,51.0655,51.0409,51.0409,4906.0
2016-12-27 14:40:00,62.05,62.12,62.05,62.09,10560.0,51.0409,51.0984,51.0409,51.0738,10560.0
2016-12-27 14:45:00,62.08,62.13,62.07,62.1,7907.0,51.0655,51.1067,51.0573,51.082,7907.0
2016-12-27 14:50:00,62.09,62.13,62.07,62.08,13598.0,51.0738,51.1067,51.0573,51.0655,13598.0
2016-12-27 14:55:00,62.09,62.1,62.03,62.06,10616.0,51.0738,51.082,51.0244,51.0491,10616.0
2016-12-27 15:00:00,62.05,62.06,61.99,61.99,24830.0,51.0409,51.0491,50.9915,50.9915,24830.0
2016-12-27 15:05:00,62.0,62.03,61.98,61.99,16643.0,50.9997,51.0244,50.9833,50.9915,16643.0
2016-12-27 15:10:00,61.99,62.0,61.94,61.94,13022.0,50.9915,50.9997,50.9504,50.9504,13022.0
2016-12-27 15:15:00,61.94,61.99,61.94,61.94,8683.0,50.9504,50.9915,50.9504,50.9504,8683.0
2016-12-27 15:20:00,61.95,61.95,61.91,61.93,13045.0,50.9586,50.9586,50.9257,50.9421,13045.0
2016-12-27 15:25:00,61.93,61.94,61.9,61.93,9898.0,50.9421,50.9504,50.9175,50.9421,9898.0
2016-12-27 15:30:00,61.93,61.93,61.87,61.89,21049.0,50.9421,50.9421,50.8928,50.9092,21049.0
2016-12-27 15:35:00,61.89,61.95,61.88,61.94,12637.0,50.9092,50.9586,50.901,50.9504,12637.0
2016-12-27 15:40:00,61.94,61.97,61.92,61.95,21914.0,50.9504,50.975,50.9339,50.9586,21914.0
2016-12-27 15:45:00,61.94,61.94,61.87,61.89,36075.0,50.9504,50.9504,50.8928,50.9092,36075.0
2016-12-27 15:50:00,61.89,61.96,61.89,61.9,27548.0,50.9092,50.9668,50.9092,50.9175,27548.0
2016-12-27 15:55:00,61.9,61.91,61.84,61.88,96171.0,50.9175,50.9257,50.8681,50.901,96171.0
2016-12-28 09:30:00,62.03,62.55,62.01,62.16,52762.0,51.3406,51.771,51.324,51.4482,52762.0
2016-12-28 09:35:00,62.15,62.33,62.02,62.02,16344.0,51.4399,51.5889,51.3323,51.3323,16344.0
2016-12-28 09:40:00,62.02,62.02,61.88,61.93,8203.0,51.3323,51.3323,51.2164,51.2578,8203.0
2016-12-28 09:45:00,61.9,61.94,61.82,61.91,7956.0,51.233,51.2661,51.1668,51.2413,7956.0
2016-12-28 09:50:00,61.92,61.92,61.7,61.77,14082.0,51.2495,51.2495,51.0674,51.1254,14082.0
2016-12-28 09:55:00,61.76,61.95,61.67,61.92,26147.0,51.1171,51.2744,51.0426,51.2495,26147.0
2016-12-28 10:00:00,61.92,61.92,61.71,61.73,28496.0,51.2495,51.2495,51.0757,51.0923,28496.0
2016-12-28 10:05:00,61.75,61.77,61.62,61.62,21036.0,51.1088,51.1254,51.0012,51.0012,21036.0
2016-12-28 10:10:00,61.61,61.62,61.53,61.53,8700.0,50.993,51.0012,50.9267,50.9267,8700.0
2016-12-28 10:15:00,61.51,61.62,61.48,61.55,10078.0,50.9102,51.0012,50.8854,50.9433,10078.0
2016-12-28 10:20:00,61.55,61.55,61.48,61.51,7408.0,50.9433,50.9433,50.8854,50.9102,7408.0
2016-12-28 10:25:00,61.52,61.52,61.37,61.39,6756.0,50.9185,50.9185,50.7943,50.8109,6756.0
2016-12-28 10:30:00,61.4,61.42,61.26,61.31,9855.0,50.8191,50.8357,50.7033,50.7447,9855.0
2016-12-28 10:35:00,61.33,61.33,61.19,61.19,9862.0,50.7612,50.7612,50.6453,50.6453,9862.0
2016-12-28 10:40:00,61.19,61.3,61.19,61.27,6626.0,50.6453,50.7364,50.6453,50.7115,6626.0
2016-12-28 10:45:00,61.23,61.28,61.22,61.24,10629.0,50.6784,50.7198,50.6702,50.6867,10629.0
2016-12-28 10:50:00,61.23,61.26,61.19,61.22,16463.0,50.6784,50.7033,50.6453,50.6702,16463.0
2016-12-28 10:55:00,61.23,61.36,61.19,61.33,24909.0,50.6784,50.786,50.6453,50.7612,24909.0
2016-12-28 11:00:00,61.35,61.42,61.33,61.36,11190.0,50.7778,50.8357,50.7612,50.786,11190.0
2016-12-28 11:05:00,61.37,61.42,61.35,61.39,7756.0,50.7943,50.8357,50.7778,50.8109,7756.0
2016-12-28 11:10:00,61.4,61.48,61.39,61.47,10631.0,50.8191,50.8854,50.8109,50.8771,10631.0
2016-12-28 11:15:00,61.48,61.53,61.47,61.53,6434.0,50.8854,50.9267,50.8771,50.9267,6434.0
2016-12-28 11:20:00,61.49,61.59,61.49,61.56,6358.0,50.8936,50.9764,50.8936,50.9516,6358.0
2016-12-28 11:25:00,61.53,61.57,61.49,61.56,11365.0,50.9267,50.9599,50.8936,50.9516,11365.0
2016-12-28 11:30:00,61.56,61.56,61.49,61.53,7394.0,50.9516,50.9516,50.8936,50.9267,7394.0
2016-12-28 11:35:00,61.5,61.56,61.48,61.49,10020.0,50.9019,50.9516,50.8854,50.8936,10020.0
2016-12-28 11:40:00,61.47,61.48,61.36,61.37,8613.0,50.8771,50.8854,50.786,50.7943,8613.0
2016-12-28 11:45:00,61.35,61.4,61.3,61.4,7559.0,50.7778,50.8191,50.7364,50.8191,7559.0
2016-12-28 11:50:00,61.39,61.42,61.36,61.38,8010.0,50.8109,50.8357,50.786,50.8026,8010.0
2016-12-28 11:55:00,61.37,61.42,61.36,61.4,17304.0,50.7943,50.8357,50.786,50.8191,17304.0
2016-12-28 12:00:00,61.39,61.44,61.32,61.38,15850.0,50.8109,50.8523,50.7529,50.8026,15850.0
2016-12-28 12:05:00,61.38,61.44,61.35,61.43,21183.0,50.8026,50.8523,50.7778,50.844,21183.0
2016-12-28 12:10:00,61.42,61.45,61.27,61.27,19943.0,50.8357,50.8605,50.7115,50.7115,19943.0
2016-12-28 12:15:00,61.27,61.31,61.18,61.18,4751.0,50.7115,50.7447,50.6371,50.6371,4751.0
2016-12-28 12:20:00,61.19,61.21,61.12,61.16,11936.0,50.6453,50.6619,50.5874,50.6205,11936.0
2016-12-28 12:25:00,61.16,61.33,61.13,61.33,23471.0,50.6205,50.7612,50.5957,50.7612,23471.0
2016-12-28 12:30:00,61.31,61.37,61.27,61.37,27867.0,50.7447,50.7943,50.7115,50.7943,27867.0
2016-12-28 12:35:00,61.38,61.42,61.34,61.34,32427.0,50.8026,50.8357,50.7695,50.7695,32427.0
2016-12-28 12:40:00,61.34,61.41,61.25,61.38,20984.0,50.7695,50.8274,50.695,50.8026,20984.0
2016-12-28 12:45:00,61.36,61.36,61.25,61.29,5950.0,50.786,50.786,50.695,50.7281,5950.0
2016-12-28 12:50:00,61.29,61.3,61.24,61.27,4179.0,50.7281,50.7364,50.6867,50.7115,4179.0
2016-12-28 12:55:00,61.27,61.27,61.2,61.22,3794.0,50.7115,50.7115,50.6536,50.6702,3794.0
2016-12-28 13:00:00,61.23,61.23,61.13,61.19,12712.0,50.6784,50.6784,50.5957,50.6453,12712.0
2016-12-28 13:05:00,61.18,61.26,61.13,61.18,16908.0,50.6371,50.7033,50.5957,50.6371,16908.0
2016-12-28 13:10:00,61.19,61.2,61.18,61.18,7542.0,50.6453,50.6536,50.6371,50.6371,7542.0
2016-12-28 13:15:00,61.19,61.22,61.17,61.21,16217.0,50.6453,50.6702,50.6288,50.6619,16217.0
2016-12-28 13:20:00,61.21,61.27,61.21,61.27,9894.0,50.6619,50.7115,50.6619,50.7115,9894.0
2016-12-28 13:25:00,61.25,61.37,61.24,61.3,12478.0,50.695,50.7943,50.6867,50.7364,12478.0
2016-12-28 13:30:00,61.29,61.32,61.27,61.29,6511.0,50.7281,50.7529,50.7115,50.7281,6511.0
2016-12-28 13:35:00,61.29,61.34,61.29,61.32,6877.0,50.7281,50.7695,50.7281,50.7529,6877.0
2016-12-28 13:40:00,61.31,61.32,61.26,61.3,13280.0,50.7447,50.7529,50.7033,50.7364,13280.0
2016-12-28 13:45:00,61.28,61.3,61.26,61.27,9759.0,50.7198,50.7364,50.7033,50.7115,9759.0
2016-12-28 13:50:00,61.28,61.29,61.2,61.21,6938.0,50.7198,50.7281,50.6536,50.6619,6938.0
2016-12-28 13:55:00,61.22,61.26,61.18,61.18,6750.0,50.6702,50.7033,50.6371,50.6371,6750.0
2016-12-28 14:00:00,61.17,61.21,61.16,61.2,6363.0,50.6288,50.6619,50.6205,50.6536,6363.0
2016-12-28 14:05:00,61.19,61.25,61.18,61.25,6554.0,50.6453,50.695,50.6371,50.695,6554.0
2016-12-28 14:10:00,61.25,61.25,61.15,61.17,9100.0,50.695,50.695,50.6122,50.6288,9100.0
2016-12-28 14:15:00,61.17,61.18,61.11,61.14,6176.0,50.6288,50.6371,50.5791,50.604,6176.0
2016-12-28 14:20:00,61.14,61.16,61.08,61.08,12283.0,50.604,50.6205,50.5543,50.5543,12283.0
2016-12-28 14:25:00,61.08,61.13,61.05,61.11,13505.0,50.5543,50.5957,50.5295,50.5791,13505.0
2016-12-28 14:30:00,61.12,61.13,61.09,61.09,5131.0,50.5874,50.5957,50.5626,50.5626,5131.0
2016-12-28 14:35:00,61.08,61.12,61.03,61.06,7005.0,50.5543,50.5874,50.5129,50.5377,7005.0
2016-12-28 14:40:00,61.05,61.05,61.02,61.04,9977.0,50.5295,50.5295,50.5046,50.5212,9977.0
2016-12-28 14:45:00,61.03,61.08,61.02,61.02,8552.0,50.5129,50.5543,50.5046,50.5046,8552.0
2016-12-28 14:50:00,61.02,61.02,60.97,61.02,11489.0,50.5046,50.5046,50.4632,50.5046,11489.0
2016-12-28 14:55:00,61.01,61.05,61.01,61.04,5221.0,50.4964,50.5295,50.4964,50.5212,5221.0
2016-12-28 15:00:00,61.04,61.08,61.01,61.05,12245.0,50.5212,50.5543,50.4964,50.5295,12245.0
2016-12-28 15:05:00,61.05,61.06,60.99,60.99,11431.0,50.5295,50.5377,50.4798,50.4798,11431.0
2016-12-28 15:10:00,60.99,61.01,60.94,60.98,17197.0,50.4798,50.4964,50.4384,50.4715,17197.0
2016-12-28 15:15:00,60.98,60.99,60.91,60.93,8472.0,50.4715,50.4798,50.4136,50.4301,8472.0
2016-12-28 15:20:00,60.92,61.0,60.92,61.0,16753.0,50.4219,50.4881,50.4219,50.4881,16753.0
2016-12-28 15:25:00,61.01,61.04,60.98,60.99,10977.0,50.4964,50.5212,50.4715,50.4798,10977.0
2016-12-28 15:30:00,60.99,61.02,60.94,60.99,15237.0,50.4798,50.5046,50.4384,50.4798,15237.0
2016-12-28 15:35:00,60.98,61.02,60.95,60.96,16361.0,50.4715,50.5046,50.4467,50.455,16361.0
2016-12-28 15:40:00,60.96,60.97,60.87,60.91,25010.0,50.455,50.4632,50.3805,50.4136,25010.0
2016-12-28 15:45:00,60.89,60.95,60.89,60.91,21331.0,50.397,50.4467,50.397,50.4136,21331.0
2016-12-28 15:50:00,60.91,60.95,60.9,60.93,33466.0,50.4136,50.4467,50.4053,50.4301,33466.0
2016-12-28 15:55:00,60.94,60.98,60.9,60.93,32011.0,50.4384,50.4715,50.4053,50.4301,32011.0
2016-12-29 09:30:00,60.91,61.39,60.89,61.39,13608.0,50.4136,50.8109,50.397,50.8109,13608.0
2016-12-29 09:35:00,61.37,61.48,61.06,61.06,20845.0,50.7943,50.8854,50.5377,50.5377,20845.0
2016-12-29 09:40:00,61.11,61.17,60.97,60.98,3318.0,50.5791,50.6288,50.4632,50.4715,3318.0
2016-12-29 09:45:00,60.96,61.06,60.67,60.76,14803.0,50.455,50.5377,50.2149,50.2894,14803.0
2016-12-29 09:50:00,60.76,60.8,60.66,60.67,13247.0,50.2894,50.3225,50.2067,50.2149,13247.0
2016-12-29 09:55:00,60.68,60.83,60.65,60.74,13966.0,50.2232,50.3474,50.1984,50.2729,13966.0
2016-12-29 10:00:00,60.73,60.91,60.73,60.84,12118.0,50.2646,50.4136,50.2646,50.3556,12118.0
2016-12-29 10:05:00,60.83,60.86,60.71,60.77,11232.0,50.3474,50.3722,50.2481,50.2977,11232.0
2016-12-29 10:10:00,60.74,60.79,60.65,60.79,11932.0,50.2729,50.3143,50.1984,50.3143,11932.0
2016-12-29 10:15:00,60.76,60.87,60.75,60.84,3900.0,50.2894,50.3805,50.2812,50.3556,3900.0
2016-12-29 10:20:00,60.82,60.93,60.81,60.81,11345.0,50.3391,50.4301,50.3308,50.3308,11345.0
2016-12-29 10:25:00,60.85,60.93,60.8,60.82,13589.0,50.3639,50.4301,50.3225,50.3391,13589.0
2016-12-29 10:30:00,60.84,60.94,60.82,60.92,14003.0,50.3556,50.4384,50.3391,50.4219,14003.0
2016-12-29 10:35:00,60.93,60.96,60.82,60.84,8731.0,50.4301,50.455,50.3391,50.3556,8731.0
2016-12-29 10:40:00,60.82,60.87,60.77,60.8,9905.0,50.3391,50.3805,50.2977,50.3225,9905.0
2016-12-29 10:45:00,60.82,60.87,60.8,60.8,4212.0,50.3391,50.3805,50.3225,50.3225,4212.0
2016-12-29 10:50:00,60.8,60.85,60.75,60.81,9094.0,50.3225,50.3639,50.2812,50.3308,9094.0
2016-12-29 10:55:00,60.8,60.91,60.8,60.85,8205.0,50.3225,50.4136,50.3225,50.3639,8205.0
2016-12-29 11:00:00,60.84,60.85,60.67,60.67,12532.0,50.3556,50.3639,50.2149,50.2149,12532.0
2016-12-29 11:05:00,60.65,60.69,60.63,60.68,14686.0,50.1984,50.2315,50.1818,50.2232,14686.0
2016-12-29 11:10:00,60.68,60.74,60.65,60.65,11593.0,50.2232,50.2729,50.1984,50.1984,11593.0
2016-12-29 11:15:00,60.64,60.72,60.6,60.67,16374.0,50.1901,50.2563,50.157,50.2149,16374.0
2016-12-29 11:20:00,60.68,60.71,60.6,60.64,12115.0,50.2232,50.2481,50.157,50.1901,12115.0
2016-12-29 11:25:00,60.63,60.78,60.63,60.68,18164.0,50.1818,50.306,50.1818,50.2232,18164.0
2016-12-29 11:30:00,60.67,60.76,60.62,60.72,9370.0,50.2149,50.2894,50.1736,50.2563,9370.0
2016-12-29 11:35:00,60.68,60.72,60.59,60.59,6487.0,50.2232,50.2563,50.1487,50.1487,6487.0
2016-12-29 11:40:00,60.55,60.63,60.53,60.61,10380.0,50.1156,50.1818,50.0991,50.1653,10380.0
2016-12-29 11:45:00,60.61,60.65,60.56,60.57,8081.0,50.1653,50.1984,50.1239,50.1322,8081.0
2016-12-29 11:50:00,60.58,60.62,60.54,60.56,5692.0,50.1405,50.1736,50.1073,50.1239,5692.0
2016-12-29 11:55:00,60.56,60.57,60.47,60.49,8797.0,50.1239,50.1322,50.0494,50.066,8797.0
2016-12-29 12:00:00,60.49,60.59,60.49,60.55,7398.0,50.066,50.1487,50.066,50.1156,7398.0
2016-12-29 12:05:00,60.54,60.6,60.5,60.52,5050.0,50.1073,50.157,50.0742,50.0908,5050.0
2016-12-29 12:10:00,60.53,60.59,60.45,60.45,9166.0,50.0991,50.1487,50.0329,50.0329,9166.0
2016-12-29 12:15:00,60.45,60.51,60.43,60.47,10386.0,50.0329,50.0825,50.0163,50.0494,10386.0
2016-12-29 12:20:00,60.46,60.5,60.43,60.5,5903.0,50.0411,50.0742,50.0163,50.0742,5903.0
2016-12-29 12:25:00,60.5,60.62,60.5,60.6,7389.0,50.0742,50.1736,50.0742,50.157,7389.0
2016-12-29 12:30:00,60.6,60.6,60.5,60.51,12900.0,50.157,50.157,50.0742,50.0825,12900.0
2016-12-29 12:35:00,60.51,60.58,60.51,60.56,5390.0,50.0825,50.1405,50.0825,50.1239,5390.0
2016-12-29 12:40:00,60.55,60.67,60.55,60.64,6128.0,50.1156,50.2149,50.1156,50.1901,6128.0
2016-12-29 12:45:00,60.63,60.73,60.63,60.73,10615.0,50.1818,50.2646,50.1818,50.2646,10615.0
2016-12-29 12:50:00,60.72,60.74,60.67,60.67,6405.0,50.2563,50.2729,50.2149,50.2149,6405.0
2016-12-29 12:55:00,60.68,60.7,60.65,60.68,7628.0,50.2232,50.2398,50.1984,50.2232,7628.0
2016-12-29 13:00:00,60.71,60.8,60.71,60.76,6053.0,50.2481,50.3225,50.2481,50.2894,6053.0
2016-12-29 13:05:00,60.76,60.77,60.68,60.68,6711.0,50.2894,50.2977,50.2232,50.2232,6711.0
2016-12-29 13:10:00,60.68,60.71,60.66,60.71,6203.0,50.2232,50.2481,50.2067,50.2481,6203.0
2016-12-29 13:15:00,60.71,60.72,60.67,60.68,4000.0,50.2481,50.2563,50.2149,50.2232,4000.0
2016-12-29 13:20:00,60.7,60.73,60.7,60.73,6798.0,50.2398,50.2646,50.2398,50.2646,6798.0
2016-12-29 13:25:00,60.72,60.75,60.7,60.75,7795.0,50.2563,50.2812,50.2398,50.2812,7795.0
2016-12-29 13:30:00,60.75,60.75,60.66,60.7,6086.0,50.2812,50.2812,50.2067,50.2398,6086.0
2016-12-29 13:35:00,60.7,60.71,60.65,60.66,8421.0,50.2398,50.2481,50.1984,50.2067,8421.0
2016-12-29 13:40:00,60.64,60.72,60.63,60.7,11410.0,50.1901,50.2563,50.1818,50.2398,11410.0
2016-12-29 13:45:00,60.68,60.69,60.64,60.65,3619.0,50.2232,50.2315,50.1901,50.1984,3619.0
2016-12-29 13:50:00,60.64,60.7,60.63,60.7,5157.0,50.1901,50.2398,50.1818,50.2398,5157.0
2016-12-29 13:55:00,60.69,60.75,60.62,60.75,9620.0,50.2315,50.2812,50.1736,50.2812,9620.0
2016-12-29 14:00:00,60.75,60.85,60.75,60.81,11595.0,50.2812,50.3639,50.2812,50.3308,11595.0
2016-12-29 14:05:00,60.82,60.86,60.8,60.84,11093.0,50.3391,50.3722,50.3225,50.3556,11093.0
2016-12-29 14:10:00,60.84,60.84,60.77,60.78,9935.0,50.3556,50.3556,50.2977,50.306,9935.0
2016-12-29 14:15:00,60.77,60.84,60.77,60.8,9494.0,50.2977,50.3556,50.2977,50.3225,9494.0
2016-12-29 14:20:00,60.8,60.82,60.78,60.78,9274.0,50.3225,50.3391,50.306,50.306,9274.0
2016-12-29 14:25:00,60.78,60.78,60.72,60.73,9400.0,50.306,50.306,50.2563,50.2646,9400.0
2016-12-29 14:30:00,60.73,60.75,60.66,60.67,8478.0,50.2646,50.2812,50.2067,50.2149,8478.0
2016-12-29 14:35:00,60.69,60.75,60.69,60.71,9923.0,50.2315,50.2812,50.2315,50.2481,9923.0
2016-12-29 14:40:00,60.71,60.74,60.65,60.74,11687.0,50.2481,50.2729,50.1984,50.2729,11687.0
2016-12-29 14:45:00,60.73,60.74,60.69,60.69,5883.0,50.2646,50.2729,50.2315,50.2315,5883.0
2016-12-29 14:50:00,60.68,60.77,60.66,60.75,7869.0,50.2232,50.2977,50.2067,50.2812,7869.0
2016-12-29 14:55:00,60.76,60.78,60.72,60.77,8892.0,50.2894,50.306,50.2563,50.2977,8892.0
2016-12-29 15:00:00,60.78,60.95,60.72,60.81,51807.0,50.306,50.4467,50.2563,50.3308,51807.0
2016-12-29 15:05:00,60.81,60.99,60.77,60.92,23773.0,50.3308,50.4798,50.2977,50.4219,23773.0
2016-12-29 15:10:00,60.91,60.92,60.83,60.92,11365.0,50.4136,50.4219,50.3474,50.4219,11365.0
2016-12-29 15:15:00,60.92,60.94,60.89,60.91,11974.0,50.4219,50.4384,50.397,50.4136,11974.0
2016-12-29 15:20:00,60.92,60.93,60.88,60.93,11729.0,50.4219,50.4301,50.3888,50.4301,11729.0
2016-12-29 15:25:00,60.92,60.94,60.9,60.91,10972.0,50.4219,50.4384,50.4053,50.4136,10972.0
2016-12-29 15:30:00,60.9,60.93,60.87,60.88,24017.0,50.4053,50.4301,50.3805,50.3888,24017.0
2016-12-29 15:35:00,60.86,60.88,60.81,60.82,21328.0,50.3722,50.3888,50.3308,50.3391,21328.0
2016-12-29 15:40:00,60.82,60.85,60.8,60.84,20029.0,50.3391,50.3639,50.3225,50.3556,20029.0
2016-12-29 15:45:00,60.84,60.91,60.84,60.89,33792.0,50.3556,50.4136,50.3556,50.397,33792.0
2016-12-29 15:50:00,60.89,60.94,60.89,60.89,30988.0,50.397,50.4384,50.397,50.397,30988.0
2016-12-29 15:55:00,60.89,60.98,60.89,60.93,86440.0,50.397,50.4715,50.397,50.4301,86440.0
2016-12-30 09:30:00,61.05,61.25,60.9,60.9,22641.0,50.5295,50.695,50.4053,50.4053,22641.0
2016-12-30 09:35:00,60.93,61.06,60.7,60.7,26856.0,50.4301,50.5377,50.2398,50.2398,26856.0
2016-12-30 09:40:00,60.71,60.76,60.64,60.68,10761.0,50.2481,50.2894,50.1901,50.2232,10761.0
2016-12-30 09:45:00,60.63,60.76,60.52,60.58,25737.0,50.1818,50.2894,50.0908,50.1405,25737.0
2016-12-30 09:50:00,60.57,60.62,60.45,60.47,5812.0,50.1322,50.1736,50.0329,50.0494,5812.0
2016-12-30 09:55:00,60.5,60.5,60.32,60.33,5400.0,50.0742,50.0742,49.9253,49.9335,5400.0
2016-12-30 10:00:00,60.32,60.32,60.07,60.13,20344.0,49.9253,49.9253,49.7183,49.768,20344.0
2016-12-30 10:05:00,60.1,60.16,60.02,60.16,22321.0,49.7432,49.7928,49.677,49.7928,22321.0
2016-12-30 10:10:00,60.13,60.13,60.06,60.12,17432.0,49.768,49.768,49.7101,49.7597,17432.0
2016-12-30 10:15:00,60.13,60.16,59.95,59.97,20911.0,49.768,49.7928,49.619,49.6356,20911.0
2016-12-30 10:20:00,59.97,60.06,59.91,59.97,27481.0,49.6356,49.7101,49.5859,49.6356,27481.0
2016-12-30 10:25:00,59.97,60.14,59.9,60.06,12589.0,49.6356,49.7763,49.5776,49.7101,12589.0
2016-12-30 10:30:00,60.09,60.18,60.07,60.18,10409.0,49.7349,49.8094,49.7183,49.8094,10409.0
2016-12-30 10:35:00,60.18,60.19,60.08,60.14,7734.0,49.8094,49.8177,49.7266,49.7763,7734.0
2016-12-30 10:40:00,60.11,60.2,60.09,60.17,10079.0,49.7514,49.8259,49.7349,49.8011,10079.0
2016-12-30 10:45:00,60.15,60.2,60.12,60.2,18622.0,49.7846,49.8259,49.7597,49.8259,18622.0
2016-12-30 10:50:00,60.2,60.23,60.12,60.17,12331.0,49.8259,49.8508,49.7597,49.8011,12331.0
2016-12-30 10:55:00,60.16,60.27,60.13,60.17,17808.0,49.7928,49.8839,49.768,49.8011,17808.0
2016-12-30 11:00:00,60.17,60.17,60.05,60.07,12245.0,49.8011,49.8011,49.7018,49.7183,12245.0
2016-12-30 11:05:00,60.06,60.16,60.05,60.14,16356.0,49.7101,49.7928,49.7018,49.7763,16356.0
2016-12-30 11:10:00,60.14,60.2,60.11,60.12,15702.0,49.7763,49.8259,49.7514,49.7597,15702.0
2016-12-30 11:15:00,60.13,60.15,60.02,60.05,16217.0,49.768,49.7846,49.677,49.7018,16217.0
2016-12-30 11:20:00,60.04,60.05,59.99,60.0,14624.0,49.6935,49.7018,49.6521,49.6604,14624.0
2016-12-30 11:25:00,60.02,60.07,59.98,60.01,16823.0,49.677,49.7183,49.6438,49.6687,16823.0
2016-12-30 11:30:00,60.01,60.05,59.92,59.92,23766.0,49.6687,49.7018,49.5942,49.5942,23766.0
2016-12-30 11:35:00,59.93,59.93,59.86,59.9,25825.0,49.6025,49.6025,49.5445,49.5776,25825.0
2016-12-30 11:40:00,59.89,59.98,59.83,59.98,19967.0,49.5694,49.6438,49.5197,49.6438,19967.0
2016-12-30 11:45:00,60.0,60.01,59.97,59.99,11380.0,49.6604,49.6687,49.6356,49.6521,11380.0
2016-12-30 11:50:00,60.01,60.06,59.91,59.91,16295.0,49.6687,49.7101,49.5859,49.5859,16295.0
2016-12-30 11:55:00,59.91,59.96,59.88,59.88,13517.0,49.5859,49.6273,49.5611,49.5611,13517.0
2016-12-30 12:00:00,59.89,59.9,59.78,59.82,14707.0,49.5694,49.5776,49.4783,49.5114,14707.0
2016-12-30 12:05:00,59.82,59.9,59.78,59.89,11084.0,49.5114,49.5776,49.4783,49.5694,11084.0
2016-12-30 12:10:00,59.89,60.05,59.87,60.02,24767.0,49.5694,49.7018,49.5528,49.677,24767.0
2016-12-30 12:15:00,60.02,60.03,59.86,59.86,24197.0,49.677,49.6852,49.5445,49.5445,24197.0
2016-12-30 12:20:00,59.86,59.87,59.73,59.8,20604.0,49.5445,49.5528,49.4369,49.4949,20604.0
2016-12-30 12:25:00,59.8,59.81,59.7,59.71,23713.0,49.4949,49.5031,49.4121,49.4204,23713.0
2016-12-30 12:30:00,59.69,59.82,59.69,59.81,15670.0,49.4038,49.5114,49.4038,49.5031,15670.0
2016-12-30 12:35:00,59.78,59.79,59.74,59.77,7868.0,49.4783,49.4866,49.4452,49.47,7868.0
2016-12-30 12:40:00,59.77,59.79,59.71,59.77,13886.0,49.47,49.4866,49.4204,49.47,13886.0
2016-12-30 12:45:00,59.75,59.83,59.72,59.8,8768.0,49.4535,49.5197,49.4287,49.4949,8768.0
2016-12-30 12:50:00,59.76,59.85,59.71,59.84,9205.0,49.4618,49.5363,49.4204,49.528,9205.0
2016-12-30 12:55:00,59.84,59.88,59.83,59.86,13640.0,49.528,49.5611,49.5197,49.5445,13640.0
2016-12-30 13:00:00,59.85,59.86,59.82,59.86,7313.0,49.5363,49.5445,49.5114,49.5445,7313.0
2016-12-30 13:05:00,59.85,59.85,59.79,59.81,7883.0,49.5363,49.5363,49.4866,49.5031,7883.0
2016-12-30 13:10:00,59.81,59.84,59.8,59.84,10645.0,49.5031,49.528,49.4949,49.528,10645.0
2016-12-30 13:15:00,59.85,59.94,59.84,59.9,32803.0,49.5363,49.6107,49.528,49.5776,32803.0
2016-12-30 13:20:00,59.92,59.99,59.89,59.98,9324.0,49.5942,49.6521,49.5694,49.6438,9324.0
2016-12-30 13:25:00,59.98,60.01,59.91,59.93,16443.0,49.6438,49.6687,49.5859,49.6025,16443.0
2016-12-30 13:30:00,59.92,59.95,59.85,59.87,7524.0,49.5942,49.619,49.5363,49.5528,7524.0
2016-12-30 13:35:00,59.86,59.93,59.84,59.85,4891.0,49.5445,49.6025,49.528,49.5363,4891.0
2016-12-30 13:40:00,59.86,59.94,59.81,59.82,17347.0,49.5445,49.6107,49.5031,49.5114,17347.0
2016-12-30 13:45:00,59.81,59.84,59.79,59.83,14767.0,49.5031,49.528,49.4866,49.5197,14767.0
2016-12-30 13:50:00,59.81,59.82,59.73,59.82,7639.0,49.5031,49.5114,49.4369,49.5114,7639.0
2016-12-30 13:55:00,59.81,59.81,59.72,59.73,12414.0,49.5031,49.5031,49.4287,49.4369,12414.0
2016-12-30 14:00:00,59.72,59.82,59.72,59.82,10247.0,49.4287,49.5114,49.4287,49.5114,10247.0
2016-12-30 14:05:00,59.8,59.8,59.68,59.69,32825.0,49.4949,49.4949,49.3955,49.4038,32825.0
2016-12-30 14:10:00,59.69,59.71,59.65,59.71,18684.0,49.4038,49.4204,49.3707,49.4204,18684.0
2016-12-30 14:15:00,59.71,59.77,59.69,59.73,15839.0,49.4204,49.47,49.4038,49.4369,15839.0
2016-12-30 14:20:00,59.73,59.78,59.68,59.68,16952.0,49.4369,49.4783,49.3955,49.3955,16952.0
2016-12-30 14:25:00,59.7,59.7,59.65,59.67,11328.0,49.4121,49.4121,49.3707,49.3873,11328.0
2016-12-30 14:30:00,59.66,59.71,59.63,59.65,24297.0,49.379,49.4204,49.3542,49.3707,24297.0
2016-12-30 14:35:00,59.66,59.7,59.63,59.68,11393.0,49.379,49.4121,49.3542,49.3955,11393.0
2016-12-30 14:40:00,59.69,59.74,59.64,59.73,37165.0,49.4038,49.4452,49.3624,49.4369,37165.0
2016-12-30 14:45:00,59.74,59.75,59.56,59.57,29377.0,49.4452,49.4535,49.2962,49.3045,29377.0
2016-12-30 14:50:00,59.55,59.57,59.42,59.43,27789.0,49.288,49.3045,49.1804,49.1886,27789.0
2016-12-30 14:55:00,59.43,59.51,59.41,59.51,18180.0,49.1886,49.2548,49.1721,49.2548,18180.0
2016-12-30 15:00:00,59.51,59.52,59.45,59.48,19506.0,49.2548,49.2631,49.2052,49.23,19506.0
2016-12-30 15:05:00,59.48,59.49,59.43,59.46,12865.0,49.23,49.2383,49.1886,49.2135,12865.0
2016-12-30 15:10:00,59.46,59.51,59.42,59.48,22206.0,49.2135,49.2548,49.1804,49.23,22206.0
2016-12-30 15:15:00,59.49,59.52,59.48,59.48,16945.0,49.2383,49.2631,49.23,49.23,16945.0
2016-12-30 15:20:00,59.49,59.56,59.45,59.47,56845.0,49.2383,49.2962,49.2052,49.2217,56845.0
2016-12-30 15:25:00,59.46,59.53,59.44,59.5,41214.0,49.2135,49.2714,49.1969,49.2466,41214.0
2016-12-30 15:30:00,59.51,59.59,59.5,59.59,41339.0,49.2548,49.3211,49.2466,49.3211,41339.0
2016-12-30 15:35:00,59.59,59.59,59.5,59.52,24917.0,49.3211,49.3211,49.2466,49.2631,24917.0
2016-12-30 15:40:00,59.52,59.53,59.42,59.42,32414.0,49.2631,49.2714,49.1804,49.1804,32414.0
2016-12-30 15:45:00,59.42,59.47,59.39,59.44,38819.0,49.1804,49.2217,49.1555,49.1969,38819.0
2016-12-30 15:50:00,59.44,59.45,59.39,59.44,47547.0,49.1969,49.2052,49.1555,49.1969,47547.0
2016-12-30 15:55:00,59.44,59.56,59.43,59.55,137969.0,49.1969,49.2962,49.1886,49.288,137969.0
2017-01-03 09:30:00,59.74,60.45,59.74,60.08,114395.0,49.4452,50.0329,49.4452,49.7266,114395.0
2017-01-03 09:35:00,60.03,60.05,59.74,59.79,25350.0,49.6852,49.7018,49.4452,49.4866,25350.0
2017-01-03 09:40:00,59.79,60.14,59.79,60.14,89261.0,49.4866,49.7763,49.4866,49.7763,89261.0
2017-01-03 09:45:00,60.2,60.27,60.12,60.24,24101.0,49.8259,49.8839,49.7597,49.859,24101.0
2017-01-03 09:50:00,60.21,60.21,59.9,59.93,13152.0,49.8342,49.8342,49.5776,49.6025,13152.0
2017-01-03 09:55:00,59.97,59.97,59.8,59.95,14555.0,49.6356,49.6356,49.4949,49.619,14555.0
2017-01-03 10:00:00,59.91,60.25,59.91,60.2,36733.0,49.5859,49.8673,49.5859,49.8259,36733.0
2017-01-03 10:05:00,60.17,60.71,60.16,60.64,49009.0,49.8011,50.2481,49.7928,50.1901,49009.0
2017-01-03 10:10:00,60.6,60.87,60.59,60.8,52188.0,50.157,50.3805,50.1487,50.3225,52188.0
2017-01-03 10:15:00,60.8,60.87,60.6,60.79,69880.0,50.3225,50.3805,50.157,50.3143,69880.0
2017-01-03 10:20:00,60.78,60.79,60.4,60.4,37728.0,50.306,50.3143,49.9915,49.9915,37728.0
2017-01-03 10:25:00,60.4,60.52,60.37,60.39,21504.0,49.9915,50.0908,49.9666,49.9832,21504.0
2017-01-03 10:30:00,60.41,60.57,60.38,60.57,36856.0,49.9997,50.1322,49.9749,50.1322,36856.0
2017-01-03 10:35:00,60.57,60.57,60.33,60.33,55318.0,50.1322,50.1322,49.9335,49.9335,55318.0
2017-01-03 10:40:00,60.32,60.34,60.04,60.04,57322.0,49.9253,49.9418,49.6935,49.6935,57322.0
2017-01-03 10:45:00,60.03,60.06,59.86,59.86,73923.0,49.6852,49.7101,49.5445,49.5445,73923.0
2017-01-03 10:50:00,59.86,60.02,59.72,59.77,71560.0,49.5445,49.677,49.4287,49.47,71560.0
2017-01-03 10:55:00,59.78,59.87,59.51,59.51,46681.0,49.4783,49.5528,49.2548,49.2548,46681.0
2017-01-03 11:00:00,59.53,59.6,59.42,59.5,63907.0,49.2714,49.3293,49.1804,49.2466,63907.0
2017-01-03 11:05:00,59.54,59.7,59.54,59.66,32078.0,49.2797,49.4121,49.2797,49.379,32078.0
2017-01-03 11:10:00,59.66,59.67,59.5,59.52,56135.0,49.379,49.3873,49.2466,49.2631,56135.0
2017-01-03 11:15:00,59.51,59.67,59.49,59.59,32868.0,49.2548,49.3873,49.2383,49.3211,32868.0
2017-01-03 11:20:00,59.59,59.88,59.58,59.77,46086.0,49.3211,49.5611,49.3128,49.47,46086.0
2017-01-03 11:25:00,59.75,59.76,59.55,59.65,16571.0,49.4535,49.4618,49.288,49.3707,16571.0
2017-01-03 11:30:00,59.67,59.78,59.67,59.74,12551.0,49.3873,49.4783,49.3873,49.4452,12551.0
2017-01-03 11:35:00,59.75,59.79,59.55,59.57,12555.0,49.4535,49.4866,49.288,49.3045,12555.0
2017-01-03 11:40:00,59.59,59.63,59.35,59.49,22241.0,49.3211,49.3542,49.1224,49.2383,22241.0
2017-01-03 11:45:00,59.47,59.61,59.45,59.52,11400.0,49.2217,49.3376,49.2052,49.2631,11400.0
2017-01-03 11:50:00,59.53,59.62,59.48,59.62,35468.0,49.2714,49.3459,49.23,49.3459,35468.0
2017-01-03 11:55:00,59.61,59.74,59.6,59.73,28493.0,49.3376,49.4452,49.3293,49.4369,28493.0
2017-01-03 12:00:00,59.74,59.83,59.7,59.78,21708.0,49.4452,49.5197,49.4121,49.4783,21708.0
2017-01-03 12:05:00,59.76,59.77,59.65,59.75,34141.0,49.4618,49.47,49.3707,49.4535,34141.0
2017-01-03 12:10:00,59.76,59.78,59.69,59.76,17597.0,49.4618,49.4783,49.4038,49.4618,17597.0
2017-01-03 12:15:00,59.76,59.78,59.68,59.69,14687.0,49.4618,49.4783,49.3955,49.4038,14687.0
2017-01-03 12:20:00,59.7,59.71,59.6,59.69,28119.0,49.4121,49.4204,49.3293,49.4038,28119.0
2017-01-03 12:25:00,59.69,59.75,59.54,59.55,26162.0,49.4038,49.4535,49.2797,49.288,26162.0
2017-01-03 12:30:00,59.55,59.56,59.48,59.52,23485.0,49.288,49.2962,49.23,49.2631,23485.0
2017-01-03 12:35:00,59.51,59.53,59.34,59.37,23813.0,49.2548,49.2714,49.1141,49.139,23813.0
2017-01-03 12:40:00,59.38,59.4,59.27,59.27,11495.0,49.1472,49.1638,49.0562,49.0562,11495.0
2017-01-03 12:45:00,59.26,59.41,59.26,59.38,47444.0,49.0479,49.1721,49.0479,49.1472,47444.0
2017-01-03 12:50:00,59.39,59.4,59.3,59.32,19701.0,49.1555,49.1638,49.081,49.0976,19701.0
2017-01-03 12:55:00,59.34,59.43,59.34,59.34,23102.0,49.1141,49.1886,49.1141,49.1141,23102.0
2017-01-03 13:00:00,59.36,59.4,59.31,59.34,20646.0,49.1307,49.1638,49.0893,49.1141,20646.0
2017-01-03 13:05:00,59.34,59.35,59.16,59.18,29420.0,49.1141,49.1224,48.9652,48.9817,29420.0
2017-01-03 13:10:00,59.21,59.3,59.18,59.29,31033.0,49.0065,49.081,48.9817,49.0728,31033.0
2017-01-03 13:15:00,59.3,59.34,59.24,59.3,21991.0,49.081,49.1141,49.0314,49.081,21991.0
2017-01-03 13:20:00,59.31,59.39,59.3,59.32,40597.0,49.0893,49.1555,49.081,49.0976,40597.0
2017-01-03 13:25:00,59.32,59.43,59.31,59.43,38232.0,49.0976,49.1886,49.0893,49.1886,38232.0
2017-01-03 13:30:00,59.44,59.45,59.33,59.37,33338.0,49.1969,49.2052,49.1059,49.139,33338.0
2017-01-03 13:35:00,59.35,59.35,59.26,59.3,17056.0,49.1224,49.1224,49.0479,49.081,17056.0
2017-01-03 13:40:00,59.3,59.3,59.18,59.21,53905.0,49.081,49.081,48.9817,49.0065,53905.0
2017-01-03 13:45:00,59.2,59.21,59.05,59.09,51616.0,48.9983,49.0065,48.8741,48.9072,51616.0
2017-01-03 13:50:00,59.07,59.15,59.06,59.09,27060.0,48.8907,48.9569,48.8824,48.9072,27060.0
2017-01-03 13:55:00,59.08,59.13,59.02,59.05,30917.0,48.8989,48.9403,48.8493,48.8741,30917.0
2017-01-03 14:00:00,59.06,59.2,59.06,59.18,14496.0,48.8824,48.9983,48.8824,48.9817,14496.0
2017-01-03 14:05:00,59.19,59.31,59.17,59.24,22919.0,48.99,49.0893,48.9734,49.0314,22919.0
2017-01-03 14:10:00,59.24,59.31,59.2,59.24,32724.0,49.0314,49.0893,48.9983,49.0314,32724.0
2017-01-03 14:15:00,59.25,59.34,59.25,59.26,23652.0,49.0396,49.1141,49.0396,49.0479,23652.0
2017-01-03 14:20:00,59.26,59.3,59.2,59.22,24618.0,49.0479,49.081,48.9983,49.0148,24618.0
2017-01-03 14:25:00,59.23,59.31,59.2,59.27,18587.0,49.0231,49.0893,48.9983,49.0562,18587.0
2017-01-03 14:30:00,59.26,59.26,59.11,59.13,17957.0,49.0479,49.0479,48.9238,48.9403,17957.0
2017-01-03 14:35:00,59.13,59.2,59.1,59.11,25375.0,48.9403,48.9983,48.9155,48.9238,25375.0
2017-01-03 14:40:00,59.11,59.16,59.1,59.13,32055.0,48.9238,48.9652,48.9155,48.9403,32055.0
2017-01-03 14:45:00,59.15,59.27,59.13,59.27,48883.0,48.9569,49.0562,48.9403,49.0562,48883.0
2017-01-03 14:50:00,59.27,59.3,59.23,59.27,24331.0,49.0562,49.081,49.0231,49.0562,24331.0
2017-01-03 14:55:00,59.26,59.35,59.25,59.34,20912.0,49.0479,49.1224,49.0396,49.1141,20912.0
2017-01-03 15:00:00,59.34,59.35,59.2,59.24,61999.0,49.1141,49.1224,48.9983,49.0314,61999.0
2017-01-03 15:05:00,59.23,59.32,59.22,59.29,43560.0,49.0231,49.0976,49.0148,49.0728,43560.0
2017-01-03 15:10:00,59.27,59.31,59.26,59.29,20373.0,49.0562,49.0893,49.0479,49.0728,20373.0
2017-01-03 15:15:00,59.28,59.3,59.2,59.25,48938.0,49.0645,49.081,48.9983,49.0396,48938.0
2017-01-03 15:20:00,59.24,59.24,59.16,59.2,36906.0,49.0314,49.0314,48.9652,48.9983,36906.0
2017-01-03 15:25:00,59.2,59.24,59.11,59.13,54795.0,48.9983,49.0314,48.9238,48.9403,54795.0
2017-01-03 15:30:00,59.13,59.13,59.06,59.08,44706.0,48.9403,48.9403,48.8824,48.8989,44706.0
2017-01-03 15:35:00,59.08,59.25,59.05,59.25,66360.0,48.8989,49.0396,48.8741,49.0396,66360.0
2017-01-03 15:40:00,59.25,59.41,59.24,59.41,46502.0,49.0396,49.1721,49.0314,49.1721,46502.0
2017-01-03 15:45:00,59.42,59.53,59.42,59.51,77987.0,49.1804,49.2714,49.1804,49.2548,77987.0
2017-01-03 15:50:00,59.51,59.54,59.48,59.52,62958.0,49.2548,49.2797,49.23,49.2631,62958.0
2017-01-03 15:55:00,59.52,59.64,59.51,59.61,178195.0,49.2631,49.3624,49.2548,49.3376,178195.0
2017-01-04 09:30:00,59.76,60.33,59.76,60.33,67173.0,49.4618,49.9335,49.4618,49.9335,67173.0
2017-01-04 09:35:00,60.33,60.53,59.96,59.96,32578.0,49.9335,50.0991,49.6273,49.6273,32578.0
2017-01-04 09:40:00,59.95,60.14,59.87,60.0,15330.0,49.619,49.7763,49.5528,49.6604,15330.0
2017-01-04 09:45:00,59.97,60.1,59.77,59.78,27530.0,49.6356,49.7432,49.47,49.4783,27530.0
2017-01-04 09:50:00,59.77,59.85,59.57,59.73,26608.0,49.47,49.5363,49.3045,49.4369,26608.0
2017-01-04 09:55:00,59.71,59.74,59.47,59.54,17256.0,49.4204,49.4452,49.2217,49.2797,17256.0
2017-01-04 10:00:00,59.56,59.66,59.36,59.42,40571.0,49.2962,49.379,49.1307,49.1804,40571.0
2017-01-04 10:05:00,59.45,59.57,59.25,59.26,54390.0,49.2052,49.3045,49.0396,49.0479,54390.0
2017-01-04 10:10:00,59.28,59.31,59.13,59.29,23058.0,49.0645,49.0893,48.9403,49.0728,23058.0
2017-01-04 10:15:00,59.29,59.3,59.19,59.25,19726.0,49.0728,49.081,48.99,49.0396,19726.0
2017-01-04 10:20:00,59.27,59.45,59.27,59.38,32187.0,49.0562,49.2052,49.0562,49.1472,32187.0
2017-01-04 10:25:00,59.4,59.46,59.31,59.4,12929.0,49.1638,49.2135,49.0893,49.1638,12929.0
2017-01-04 10:30:00,59.41,59.58,59.4,59.47,17861.0,49.1721,49.3128,49.1638,49.2217,17861.0
2017-01-04 10:35:00,59.46,59.64,59.43,59.57,24893.0,49.2135,49.3624,49.1886,49.3045,24893.0
2017-01-04 10:40:00,59.59,59.65,59.42,59.49,19644.0,49.3211,49.3707,49.1804,49.2383,19644.0
2017-01-04 10:45:00,59.52,59.64,59.51,59.62,30885.0,49.2631,49.3624,49.2548,49.3459,30885.0
2017-01-04 10:50:00,59.64,59.89,59.56,59.89,33007.0,49.3624,49.5694,49.2962,49.5694,33007.0
2017-01-04 10:55:00,59.89,60.15,59.85,60.12,50282.0,49.5694,49.7846,49.5363,49.7597,50282.0
2017-01-04 11:00:00,60.12,60.14,59.97,60.14,32051.0,49.7597,49.7763,49.6356,49.7763,32051.0
2017-01-04 11:05:00,60.14,60.2,60.05,60.08,40333.0,49.7763,49.8259,49.7018,49.7266,40333.0
2017-01-04 11:10:00,60.07,60.18,60.03,60.05,56086.0,49.7183,49.8094,49.6852,49.7018,56086.0
2017-01-04 11:15:00,60.04,60.16,59.99,60.03,32073.0,49.6935,49.7928,49.6521,49.6852,32073.0
2017-01-04 11:20:00,60.03,60.09,59.93,59.93,26299.0,49.6852,49.7349,49.6025,49.6025,26299.0
2017-01-04 11:25:00,59.93,60.02,59.89,60.01,68904.0,49.6025,49.677,49.5694,49.6687,68904.0
2017-01-04 11:30:00,60.0,60.04,59.89,59.99,20767.0,49.6604,49.6935,49.5694,49.6521,20767.0
2017-01-04 11:35:00,59.99,60.03,59.9,59.98,13258.0,49.6521,49.6852,49.5776,49.6438,13258.0
2017-01-04 11:40:00,59.97,60.27,59.97,60.25,18558.0,49.6356,49.8839,49.6356,49.8673,18558.0
2017-01-04 11:45:00,60.23,60.23,60.1,60.1,21957.0,49.8508,49.8508,49.7432,49.7432,21957.0
2017-01-04 11:50:00,60.1,60.29,60.1,60.28,16858.0,49.7432,49.9004,49.7432,49.8922,16858.0
2017-01-04 11:55:00,60.29,60.41,60.29,60.35,32676.0,49.9004,49.9997,49.9004,49.9501,32676.0
2017-01-04 12:00:00,60.35,60.4,60.29,60.4,19512.0,49.9501,49.9915,49.9004,49.9915,19512.0
2017-01-04 12:05:00,60.4,60.57,60.39,60.57,25454.0,49.9915,50.1322,49.9832,50.1322,25454.0
2017-01-04 12:10:00,60.57,60.65,60.55,60.59,35733.0,50.1322,50.1984,50.1156,50.1487,35733.0
2017-01-04 12:15:00,60.62,60.63,60.42,60.42,22847.0,50.1736,50.1818,50.008,50.008,22847.0
2017-01-04 12:20:00,60.42,60.46,60.34,60.37,16253.0,50.008,50.0411,49.9418,49.9666,16253.0
2017-01-04 12:25:00,60.4,60.4,60.26,60.28,19232.0,49.9915,49.9915,49.8756,49.8922,19232.0
2017-01-04 12:30:00,60.29,60.31,60.16,60.17,14256.0,49.9004,49.917,49.7928,49.8011,14256.0
2017-01-04 12:35:00,60.17,60.22,60.08,60.11,14929.0,49.8011,49.8425,49.7266,49.7514,14929.0
2017-01-04 12:40:00,60.11,60.22,60.1,60.22,12755.0,49.7514,49.8425,49.7432,49.8425,12755.0
2017-01-04 12:45:00,60.2,60.23,60.14,60.17,12683.0,49.8259,49.8508,49.7763,49.8011,12683.0
2017-01-04 12:50:00,60.18,60.23,60.17,60.21,15954.0,49.8094,49.8508,49.8011,49.8342,15954.0
2017-01-04 12:55:00,60.21,60.25,60.15,60.16,16177.0,49.8342,49.8673,49.7846,49.7928,16177.0
2017-01-04 13:00:00,60.16,60.16,60.07,60.12,17949.0,49.7928,49.7928,49.7183,49.7597,17949.0
2017-01-04 13:05:00,60.11,60.12,60.03,60.11,23912.0,49.7514,49.7597,49.6852,49.7514,23912.0
2017-01-04 13:10:00,60.13,60.23,60.12,60.23,13327.0,49.768,49.8508,49.7597,49.8508,13327.0
2017-01-04 13:15:00,60.25,60.29,60.16,60.17,12267.0,49.8673,49.9004,49.7928,49.8011,12267.0
2017-01-04 13:20:00,60.19,60.22,60.12,60.15,13410.0,49.8177,49.8425,49.7597,49.7846,13410.0
2017-01-04 13:25:00,60.16,60.22,60.12,60.2,15547.0,49.7928,49.8425,49.7597,49.8259,15547.0
2017-01-04 13:30:00,60.2,60.25,60.17,60.24,12057.0,49.8259,49.8673,49.8011,49.859,12057.0
2017-01-04 13:35:00,60.24,60.26,60.18,60.23,14858.0,49.859,49.8756,49.8094,49.8508,14858.0
2017-01-04 13:40:00,60.23,60.3,60.22,60.29,14601.0,49.8508,49.9087,49.8425,49.9004,14601.0
2017-01-04 13:45:00,60.29,60.38,60.17,60.37,42050.0,49.9004,49.9749,49.8011,49.9666,42050.0
2017-01-04 13:50:00,60.36,60.45,60.33,60.44,16737.0,49.9584,50.0329,49.9335,50.0246,16737.0
2017-01-04 13:55:00,60.44,60.54,60.43,60.5,32132.0,50.0246,50.1073,50.0163,50.0742,32132.0
2017-01-04 14:00:00,60.45,60.54,60.45,60.5,43740.0,50.0329,50.1073,50.0329,50.0742,43740.0
2017-01-04 14:05:00,60.5,60.57,60.48,60.53,18129.0,50.0742,50.1322,50.0577,50.0991,18129.0
2017-01-04 14:10:00,60.53,60.65,60.5,60.6,32784.0,50.0991,50.1984,50.0742,50.157,32784.0
2017-01-04 14:15:00,60.61,60.75,60.59,60.73,41255.0,50.1653,50.2812,50.1487,50.2646,41255.0
2017-01-04 14:20:00,60.74,60.77,60.59,60.61,35587.0,50.2729,50.2977,50.1487,50.1653,35587.0
2017-01-04 14:25:00,60.62,60.7,60.61,60.69,25787.0,50.1736,50.2398,50.1653,50.2315,25787.0
2017-01-04 14:30:00,60.69,60.89,60.67,60.85,55873.0,50.2315,50.397,50.2149,50.3639,55873.0
2017-01-04 14:35:00,60.86,60.89,60.77,60.8,34990.0,50.3722,50.397,50.2977,50.3225,34990.0
2017-01-04 14:40:00,60.81,60.84,60.77,60.8,17631.0,50.3308,50.3556,50.2977,50.3225,17631.0
2017-01-04 14:45:00,60.78,60.79,60.64,60.7,17411.0,50.306,50.3143,50.1901,50.2398,17411.0
2017-01-04 14:50:00,60.69,60.79,60.65,60.75,32568.0,50.2315,50.3143,50.1984,50.2812,32568.0
2017-01-04 14:55:00,60.76,60.84,60.75,60.83,29607.0,50.2894,50.3556,50.2812,50.3474,29607.0
2017-01-04 15:00:00,60.82,60.85,60.75,60.78,74440.0,50.3391,50.3639,50.2812,50.306,74440.0
2017-01-04 15:05:00,60.75,60.88,60.75,60.87,23432.0,50.2812,50.3888,50.2812,50.3805,23432.0
2017-01-04 15:10:00,60.87,60.98,60.87,60.97,36050.0,50.3805,50.4715,50.3805,50.4632,36050.0
2017-01-04 15:15:00,60.98,60.99,60.93,60.94,29455.0,50.4715,50.4798,50.4301,50.4384,29455.0
2017-01-04 15:20:00,60.93,60.94,60.82,60.89,59178.0,50.4301,50.4384,50.3391,50.397,59178.0
2017-01-04 15:25:00,60.9,60.9,60.73,60.76,53823.0,50.4053,50.4053,50.2646,50.2894,53823.0
2017-01-04 15:30:00,60.76,60.84,60.75,60.84,32384.0,50.2894,50.3556,50.2812,50.3556,32384.0
2017-01-04 15:35:00,60.84,60.96,60.81,60.95,68121.0,50.3556,50.455,50.3308,50.4467,68121.0
2017-01-04 15:40:00,60.96,61.04,60.94,61.02,103475.0,50.455,50.5212,50.4384,50.5046,103475.0
2017-01-04 15:45:00,61.05,61.14,61.03,61.03,95957.0,50.5295,50.604,50.5129,50.5129,95957.0
2017-01-04 15:50:00,61.02,61.17,61.02,61.16,109548.0,50.5046,50.6288,50.5046,50.6205,109548.0
2017-01-04 15:55:00,61.16,61.29,61.13,61.25,283565.0,50.6205,50.7281,50.5957,50.695,283565.0
2017-01-05 09:30:00,61.12,61.68,61.1,61.42,115977.0,50.5874,51.0509,50.5708,50.8357,115977.0
2017-01-05 09:35:00,61.42,61.61,61.3,61.52,35737.0,50.8357,50.993,50.7364,50.9185,35737.0
2017-01-05 09:40:00,61.58,61.98,61.49,61.98,47245.0,50.9681,51.2992,50.8936,51.2992,47245.0
2017-01-05 09:45:00,61.94,62.0,61.77,61.9,41849.0,51.2661,51.3158,51.1254,51.233,41849.0
2017-01-05 09:50:00,61.9,62.17,61.85,62.08,40826.0,51.233,51.4565,51.1916,51.382,40826.0
2017-01-05 09:55:00,62.07,62.27,61.95,61.96,34130.0,51.3737,51.5392,51.2744,51.2826,34130.0
2017-01-05 10:00:00,61.97,62.0,61.57,61.72,42423.0,51.2909,51.3158,50.9599,51.084,42423.0
2017-01-05 10:05:00,61.72,61.78,61.63,61.75,31967.0,51.084,51.1337,51.0095,51.1088,31967.0
2017-01-05 10:10:00,61.75,61.92,61.71,61.71,28183.0,51.1088,51.2495,51.0757,51.0757,28183.0
2017-01-05 10:15:00,61.71,61.85,61.68,61.7,35015.0,51.0757,51.1916,51.0509,51.0674,35015.0
2017-01-05 10:20:00,61.68,61.96,61.66,61.94,28925.0,51.0509,51.2826,51.0343,51.2661,28925.0
2017-01-05 10:25:00,61.96,62.08,61.91,61.99,46577.0,51.2826,51.382,51.2413,51.3075,46577.0
2017-01-05 10:30:00,61.99,62.05,61.82,61.95,71599.0,51.3075,51.3571,51.1668,51.2744,71599.0
2017-01-05 10:35:00,61.96,62.26,61.9,62.26,68021.0,51.2826,51.5309,51.233,51.5309,68021.0
2017-01-05 10:40:00,62.25,62.52,62.23,62.49,83079.0,51.5227,51.7461,51.5061,51.7213,83079.0
2017-01-05 10:45:00,62.5,62.6,62.36,62.44,87067.0,51.7296,51.8124,51.6137,51.6799,87067.0
2017-01-05 10:50:00,62.44,62.48,61.93,62.03,64472.0,51.6799,51.713,51.2578,51.3406,64472.0
2017-01-05 10:55:00,62.03,62.12,61.89,61.92,97212.0,51.3406,51.4151,51.2247,51.2495,97212.0
2017-01-05 11:00:00,61.91,61.94,61.6,61.8,83708.0,51.2413,51.2661,50.9847,51.1502,83708.0
2017-01-05 11:05:00,61.78,61.78,61.41,61.48,39409.0,51.1337,51.1337,50.8274,50.8854,39409.0
2017-01-05 11:10:00,61.5,61.57,61.41,61.46,32226.0,50.9019,50.9599,50.8274,50.8688,32226.0
2017-01-05 11:15:00,61.46,61.51,61.32,61.5,44774.0,50.8688,50.9102,50.7529,50.9019,44774.0
2017-01-05 11:20:00,61.5,61.51,61.23,61.31,57525.0,50.9019,50.9102,50.6784,50.7447,57525.0
2017-01-05 11:25:00,61.28,61.36,61.24,61.28,24245.0,50.7198,50.786,50.6867,50.7198,24245.0
2017-01-05 11:30:00,61.26,61.27,61.13,61.13,17001.0,50.7033,50.7115,50.5957,50.5957,17001.0
2017-01-05 11:35:00,61.14,61.18,61.04,61.05,19071.0,50.604,50.6371,50.5212,50.5295,19071.0
2017-01-05 11:40:00,61.06,61.12,61.01,61.03,19861.0,50.5377,50.5874,50.4964,50.5129,19861.0
2017-01-05 11:45:00,61.03,61.1,60.95,60.99,40942.0,50.5129,50.5708,50.4467,50.4798,40942.0
2017-01-05 11:50:00,60.99,60.99,60.86,60.88,12542.0,50.4798,50.4798,50.3722,50.3888,12542.0
2017-01-05 11:55:00,60.87,60.91,60.78,60.88,25794.0,50.3805,50.4136,50.306,50.3888,25794.0
2017-01-05 12:00:00,60.88,60.92,60.82,60.88,18915.0,50.3888,50.4219,50.3391,50.3888,18915.0
2017-01-05 12:05:00,60.9,60.9,60.78,60.87,19423.0,50.4053,50.4053,50.306,50.3805,19423.0
2017-01-05 12:10:00,60.86,60.86,60.77,60.84,30455.0,50.3722,50.3722,50.2977,50.3556,30455.0
2017-01-05 12:15:00,60.85,61.04,60.83,61.01,30763.0,50.3639,50.5212,50.3474,50.4964,30763.0
2017-01-05 12:20:00,61.01,61.04,60.96,60.97,16056.0,50.4964,50.5212,50.455,50.4632,16056.0
2017-01-05 12:25:00,60.97,60.97,60.87,60.89,21116.0,50.4632,50.4632,50.3805,50.397,21116.0
2017-01-05 12:30:00,60.9,60.93,60.85,60.88,26476.0,50.4053,50.4301,50.3639,50.3888,26476.0
2017-01-05 12:35:00,60.89,60.89,60.76,60.81,16824.0,50.397,50.397,50.2894,50.3308,16824.0
2017-01-05 12:40:00,60.82,60.82,60.7,60.71,22240.0,50.3391,50.3391,50.2398,50.2481,22240.0
2017-01-05 12:45:00,60.71,60.77,60.66,60.71,19903.0,50.2481,50.2977,50.2067,50.2481,19903.0
2017-01-05 12:50:00,60.7,60.75,60.66,60.68,16360.0,50.2398,50.2812,50.2067,50.2232,16360.0
2017-01-05 12:55:00,60.68,60.75,60.68,60.68,13519.0,50.2232,50.2812,50.2232,50.2232,13519.0
2017-01-05 13:00:00,60.68,60.75,60.62,60.71,21065.0,50.2232,50.2812,50.1736,50.2481,21065.0
2017-01-05 13:05:00,60.71,60.74,60.66,60.66,14106.0,50.2481,50.2729,50.2067,50.2067,14106.0
2017-01-05 13:10:00,60.66,60.75,60.63,60.73,16079.0,50.2067,50.2812,50.1818,50.2646,16079.0
2017-01-05 13:15:00,60.73,60.74,60.63,60.64,18425.0,50.2646,50.2729,50.1818,50.1901,18425.0
2017-01-05 13:20:00,60.64,60.71,60.64,60.66,13063.0,50.1901,50.2481,50.1901,50.2067,13063.0
2017-01-05 13:25:00,60.67,60.74,60.65,60.73,27486.0,50.2149,50.2729,50.1984,50.2646,27486.0
2017-01-05 13:30:00,60.73,60.8,60.69,60.69,16335.0,50.2646,50.3225,50.2315,50.2315,16335.0
2017-01-05 13:35:00,60.68,60.83,60.68,60.79,23653.0,50.2232,50.3474,50.2232,50.3143,23653.0
2017-01-05 13:40:00,60.79,60.85,60.74,60.74,23312.0,50.3143,50.3639,50.2729,50.2729,23312.0
2017-01-05 13:45:00,60.74,60.83,60.74,60.8,19651.0,50.2729,50.3474,50.2729,50.3225,19651.0
2017-01-05 13:50:00,60.8,60.88,60.78,60.84,17337.0,50.3225,50.3888,50.306,50.3556,17337.0
2017-01-05 13:55:00,60.83,60.88,60.83,60.86,14897.0,50.3474,50.3888,50.3474,50.3722,14897.0
2017-01-05 14:00:00,60.85,60.86,60.73,60.79,38838.0,50.3639,50.3722,50.2646,50.3143,38838.0
2017-01-05 14:05:00,60.79,60.85,60.74,60.84,23111.0,50.3143,50.3639,50.2729,50.3556,23111.0
2017-01-05 14:10:00,60.85,60.87,60.8,60.83,19263.0,50.3639,50.3805,50.3225,50.3474,19263.0
2017-01-05 14:15:00,60.82,60.92,60.81,60.81,25267.0,50.3391,50.4219,50.3308,50.3308,25267.0
2017-01-05 14:20:00,60.82,60.88,60.79,60.85,22470.0,50.3391,50.3888,50.3143,50.3639,22470.0
2017-01-05 14:25:00,60.84,60.93,60.84,60.88,18222.0,50.3556,50.4301,50.3556,50.3888,18222.0
2017-01-05 14:30:00,60.88,60.97,60.87,60.91,38229.0,50.3888,50.4632,50.3805,50.4136,38229.0
2017-01-05 14:35:00,60.89,60.93,60.86,60.92,25586.0,50.397,50.4301,50.3722,50.4219,25586.0
2017-01-05 14:40:00,60.91,61.01,60.89,60.92,19184.0,50.4136,50.4964,50.397,50.4219,19184.0
2017-01-05 14:45:00,60.91,60.95,60.85,60.91,35523.0,50.4136,50.4467,50.3639,50.4136,35523.0
2017-01-05 14:50:00,60.9,60.9,60.84,60.9,20872.0,50.4053,50.4053,50.3556,50.4053,20872.0
2017-01-05 14:55:00,60.89,60.91,60.82,60.83,14723.0,50.397,50.4136,50.3391,50.3474,14723.0
2017-01-05 15:00:00,60.82,60.92,60.79,60.88,29261.0,50.3391,50.4219,50.3143,50.3888,29261.0
2017-01-05 15:05:00,60.88,60.88,60.83,60.85,17298.0,50.3888,50.3888,50.3474,50.3639,17298.0
2017-01-05 15:10:00,60.84,60.85,60.79,60.82,19869.0,50.3556,50.3639,50.3143,50.3391,19869.0
2017-01-05 15:15:00,60.82,60.84,60.77,60.77,20789.0,50.3391,50.3556,50.2977,50.2977,20789.0
2017-01-05 15:20:00,60.77,60.82,60.76,60.79,30122.0,50.2977,50.3391,50.2894,50.3143,30122.0
2017-01-05 15:25:00,60.81,60.83,60.75,60.78,20238.0,50.3308,50.3474,50.2812,50.306,20238.0
2017-01-05 15:30:00,60.79,60.84,60.78,60.82,44433.0,50.3143,50.3556,50.306,50.3391,44433.0
2017-01-05 15:35:00,60.81,60.94,60.78,60.92,76383.0,50.3308,50.4384,50.306,50.4219,76383.0
2017-01-05 15:40:00,60.92,60.97,60.9,60.94,48490.0,50.4219,50.4632,50.4053,50.4384,48490.0
2017-01-05 15:45:00,60.93,60.96,60.9,60.9,53250.0,50.4301,50.455,50.4053,50.4053,53250.0
2017-01-05 15:50:00,60.9,60.94,60.89,60.89,61640.0,50.4053,50.4384,50.397,50.397,61640.0
2017-01-05 15:55:00,60.89,60.96,60.87,60.92,121406.0,50.397,50.455,50.3805,50.4219,121406.0
2017-01-06 09:30:00,60.88,61.13,60.77,60.87,40718.0,50.3888,50.5957,50.2977,50.3805,40718.0
2017-01-06 09:35:00,60.93,60.99,60.66,60.86,26864.0,50.4301,50.4798,50.2067,50.3722,26864.0
2017-01-06 09:40:00,60.88,61.19,60.86,61.16,26038.0,50.3888,50.6453,50.3722,50.6205,26038.0
2017-01-06 09:45:00,61.18,61.3,61.12,61.15,28566.0,50.6371,50.7364,50.5874,50.6122,28566.0
2017-01-06 09:50:00,61.21,61.58,61.21,61.47,41732.0,50.6619,50.9681,50.6619,50.8771,41732.0
2017-01-06 09:55:00,61.47,61.71,61.45,61.71,36101.0,50.8771,51.0757,50.8605,51.0757,36101.0
2017-01-06 10:00:00,61.7,61.79,61.64,61.75,93084.0,51.0674,51.1419,51.0178,51.1088,93084.0
2017-01-06 10:05:00,61.76,61.86,61.7,61.72,40090.0,51.1171,51.1999,51.0674,51.084,40090.0
2017-01-06 10:10:00,61.72,61.76,61.57,61.68,137536.0,51.084,51.1171,50.9599,51.0509,137536.0
2017-01-06 10:15:00,61.65,61.79,61.63,61.66,30612.0,51.0261,51.1419,51.0095,51.0343,30612.0
2017-01-06 10:20:00,61.62,61.66,61.32,61.36,52327.0,51.0012,51.0343,50.7529,50.786,52327.0
2017-01-06 10:25:00,61.38,61.4,61.26,61.4,27287.0,50.8026,50.8191,50.7033,50.8191,27287.0
2017-01-06 10:30:00,61.4,61.42,61.16,61.19,40730.0,50.8191,50.8357,50.6205,50.6453,40730.0
2017-01-06 10:35:00,61.2,61.27,61.13,61.23,19864.0,50.6536,50.7115,50.5957,50.6784,19864.0
2017-01-06 10:40:00,61.2,61.38,61.2,61.38,20482.0,50.6536,50.8026,50.6536,50.8026,20482.0
2017-01-06 10:45:00,61.38,61.38,61.26,61.3,25552.0,50.8026,50.8026,50.7033,50.7364,25552.0
2017-01-06 10:50:00,61.32,61.39,61.23,61.39,34112.0,50.7529,50.8109,50.6784,50.8109,34112.0
2017-01-06 10:55:00,61.4,61.46,61.3,61.32,51065.0,50.8191,50.8688,50.7364,50.7529,51065.0
2017-01-06 11:00:00,61.3,61.31,61.09,61.09,27884.0,50.7364,50.7447,50.5626,50.5626,27884.0
2017-01-06 11:05:00,61.1,61.14,60.98,60.98,33113.0,50.5708,50.604,50.4715,50.4715,33113.0
2017-01-06 11:10:00,60.99,61.08,60.95,61.08,19943.0,50.4798,50.5543,50.4467,50.5543,19943.0
2017-01-06 11:15:00,61.1,61.22,61.08,61.19,28732.0,50.5708,50.6702,50.5543,50.6453,28732.0
2017-01-06 11:20:00,61.18,61.19,61.1,61.12,26424.0,50.6371,50.6453,50.5708,50.5874,26424.0
2017-01-06 11:25:00,61.12,61.18,61.1,61.13,20156.0,50.5874,50.6371,50.5708,50.5957,20156.0
2017-01-06 11:30:00,61.15,61.26,61.13,61.26,19434.0,50.6122,50.7033,50.5957,50.7033,19434.0
2017-01-06 11:35:00,61.26,61.27,61.18,61.22,23362.0,50.7033,50.7115,50.6371,50.6702,23362.0
2017-01-06 11:40:00,61.23,61.32,61.16,61.32,21279.0,50.6784,50.7529,50.6205,50.7529,21279.0
2017-01-06 11:45:00,61.32,61.34,61.29,61.34,37694.0,50.7529,50.7695,50.7281,50.7695,37694.0
2017-01-06 11:50:00,61.35,61.4,61.28,61.39,29630.0,50.7778,50.8191,50.7198,50.8109,29630.0
2017-01-06 11:55:00,61.39,61.42,61.28,61.28,20816.0,50.8109,50.8357,50.7198,50.7198,20816.0
2017-01-06 12:00:00,61.28,61.33,61.25,61.32,24755.0,50.7198,50.7612,50.695,50.7529,24755.0
2017-01-06 12:05:00,61.32,61.32,61.22,61.28,26530.0,50.7529,50.7529,50.6702,50.7198,26530.0
2017-01-06 12:10:00,61.28,61.32,61.22,61.3,18340.0,50.7198,50.7529,50.6702,50.7364,18340.0
2017-01-06 12:15:00,61.31,61.35,61.23,61.24,12790.0,50.7447,50.7778,50.6784,50.6867,12790.0
2017-01-06 12:20:00,61.25,61.25,61.12,61.13,14812.0,50.695,50.695,50.5874,50.5957,14812.0
2017-01-06 12:25:00,61.13,61.2,61.11,61.2,9370.0,50.5957,50.6536,50.5791,50.6536,9370.0
2017-01-06 12:30:00,61.2,61.26,61.18,61.25,19712.0,50.6536,50.7033,50.6371,50.695,19712.0
2017-01-06 12:35:00,61.26,61.3,61.16,61.16,23957.0,50.7033,50.7364,50.6205,50.6205,23957.0
2017-01-06 12:40:00,61.15,61.24,61.15,61.16,58805.0,50.6122,50.6867,50.6122,50.6205,58805.0
2017-01-06 12:45:00,61.16,61.17,61.1,61.1,19389.0,50.6205,50.6288,50.5708,50.5708,19389.0
2017-01-06 12:50:00,61.09,61.17,61.01,61.01,34960.0,50.5626,50.6288,50.4964,50.4964,34960.0
2017-01-06 12:55:00,61.01,61.01,60.9,61.01,31801.0,50.4964,50.4964,50.4053,50.4964,31801.0
2017-01-06 13:00:00,61.0,61.08,60.98,61.06,14138.0,50.4881,50.5543,50.4715,50.5377,14138.0
2017-01-06 13:05:00,61.06,61.07,60.98,61.01,9513.0,50.5377,50.546,50.4715,50.4964,9513.0
2017-01-06 13:10:00,61.01,61.03,60.93,60.96,9838.0,50.4964,50.5129,50.4301,50.455,9838.0
2017-01-06 13:15:00,60.97,61.02,60.95,61.01,28922.0,50.4632,50.5046,50.4467,50.4964,28922.0
2017-01-06 13:20:00,61.01,61.05,60.99,60.99,19200.0,50.4964,50.5295,50.4798,50.4798,19200.0
2017-01-06 13:25:00,60.98,60.99,60.89,60.9,32296.0,50.4715,50.4798,50.397,50.4053,32296.0
2017-01-06 13:30:00,60.9,60.94,60.87,60.93,20756.0,50.4053,50.4384,50.3805,50.4301,20756.0
2017-01-06 13:35:00,60.93,60.93,60.82,60.86,22831.0,50.4301,50.4301,50.3391,50.3722,22831.0
2017-01-06 13:40:00,60.88,60.95,60.88,60.95,13428.0,50.3888,50.4467,50.3888,50.4467,13428.0
2017-01-06 13:45:00,60.96,61.0,60.91,60.94,24694.0,50.455,50.4881,50.4136,50.4384,24694.0
2017-01-06 13:50:00,60.94,60.94,60.82,60.83,17629.0,50.4384,50.4384,50.3391,50.3474,17629.0
2017-01-06 13:55:00,60.82,60.89,60.79,60.88,27869.0,50.3391,50.397,50.3143,50.3888,27869.0
2017-01-06 14:00:00,60.87,60.88,60.75,60.76,26006.0,50.3805,50.3888,50.2812,50.2894,26006.0
2017-01-06 14:05:00,60.76,60.86,60.75,60.77,20603.0,50.2894,50.3722,50.2812,50.2977,20603.0
2017-01-06 14:10:00,60.76,60.77,60.71,60.74,11363.0,50.2894,50.2977,50.2481,50.2729,11363.0
2017-01-06 14:15:00,60.73,60.83,60.73,60.8,19461.0,50.2646,50.3474,50.2646,50.3225,19461.0
2017-01-06 14:20:00,60.81,60.83,60.73,60.73,14108.0,50.3308,50.3474,50.2646,50.2646,14108.0
2017-01-06 14:25:00,60.74,60.74,60.66,60.71,17019.0,50.2729,50.2729,50.2067,50.2481,17019.0
2017-01-06 14:30:00,60.72,60.73,60.64,60.72,19791.0,50.2563,50.2646,50.1901,50.2563,19791.0
2017-01-06 14:35:00,60.73,60.75,60.69,60.7,11465.0,50.2646,50.2812,50.2315,50.2398,11465.0
2017-01-06 14:40:00,60.71,60.74,60.7,60.71,15318.0,50.2481,50.2729,50.2398,50.2481,15318.0
2017-01-06 14:45:00,60.72,60.72,60.63,60.67,20289.0,50.2563,50.2563,50.1818,50.2149,20289.0
2017-01-06 14:50:00,60.67,60.68,60.62,60.67,26955.0,50.2149,50.2232,50.1736,50.2149,26955.0
2017-01-06 14:55:00,60.67,60.7,60.65,60.66,11318.0,50.2149,50.2398,50.1984,50.2067,11318.0
2017-01-06 15:00:00,60.66,60.75,60.66,60.74,17135.0,50.2067,50.2812,50.2067,50.2729,17135.0
2017-01-06 15:05:00,60.74,60.8,60.7,60.71,18106.0,50.2729,50.3225,50.2398,50.2481,18106.0
2017-01-06 15:10:00,60.7,60.75,60.66,60.69,43894.0,50.2398,50.2812,50.2067,50.2315,43894.0
2017-01-06 15:15:00,60.69,60.69,60.56,60.61,24642.0,50.2315,50.2315,50.1239,50.1653,24642.0
2017-01-06 15:20:00,60.62,60.62,60.5,60.61,30144.0,50.1736,50.1736,50.0742,50.1653,30144.0
2017-01-06 15:25:00,60.6,60.61,60.53,60.53,23115.0,50.157,50.1653,50.0991,50.0991,23115.0
2017-01-06 15:30:00,60.53,60.56,60.51,60.52,38943.0,50.0991,50.1239,50.0825,50.0908,38943.0
2017-01-06 15:35:00,60.52,60.53,60.49,60.51,24826.0,50.0908,50.0991,50.066,50.0825,24826.0
2017-01-06 15:40:00,60.51,60.55,60.51,60.53,51248.0,50.0825,50.1156,50.0825,50.0991,51248.0
2017-01-06 15:45:00,60.53,60.53,60.36,60.36,79595.0,50.0991,50.0991,49.9584,49.9584,79595.0
2017-01-06 15:50:00,60.37,60.43,60.37,60.38,74190.0,49.9666,50.0163,49.9666,49.9749,74190.0
2017-01-06 15:55:00,60.38,60.39,60.28,60.32,154403.0,49.9749,49.9832,49.8922,49.9253,154403.0
2017-01-09 09:30:00,60.71,61.54,60.54,60.96,82055.0,50.2481,50.935,50.1073,50.455,82055.0
2017-01-09 09:35:00,60.95,61.06,60.66,61.06,40407.0,50.4467,50.5377,50.2067,50.5377,40407.0
2017-01-09 09:40:00,61.05,61.18,61.01,61.07,28579.0,50.5295,50.6371,50.4964,50.546,28579.0
2017-01-09 09:45:00,61.09,61.1,60.98,61.04,32878.0,50.5626,50.5708,50.4715,50.5212,32878.0
2017-01-09 09:50:00,61.0,61.19,60.97,61.18,30985.0,50.4881,50.6453,50.4632,50.6371,30985.0
2017-01-09 09:55:00,61.18,61.25,61.04,61.17,19088.0,50.6371,50.695,50.5212,50.6288,19088.0
2017-01-09 10:00:00,61.14,61.15,60.87,60.97,79880.0,50.604,50.6122,50.3805,50.4632,79880.0
2017-01-09 10:05:00,60.97,60.98,60.63,60.63,40852.0,50.4632,50.4715,50.1818,50.1818,40852.0
2017-01-09 10:10:00,60.63,60.73,60.63,60.64,24378.0,50.1818,50.2646,50.1818,50.1901,24378.0
2017-01-09 10:15:00,60.67,60.75,60.47,60.72,37751.0,50.2149,50.2812,50.0494,50.2563,37751.0
2017-01-09 10:20:00,60.7,60.76,60.55,60.56,30421.0,50.2398,50.2894,50.1156,50.1239,30421.0
2017-01-09 10:25:00,60.59,60.61,60.42,60.46,42366.0,50.1487,50.1653,50.008,50.0411,42366.0
2017-01-09 10:30:00,60.45,60.75,60.4,60.72,41781.0,50.0329,50.2812,49.9915,50.2563,41781.0
2017-01-09 10:35:00,60.72,60.72,60.51,60.56,46426.0,50.2563,50.2563,50.0825,50.1239,46426.0
2017-01-09 10:40:00,60.56,60.59,60.41,60.41,35221.0,50.1239,50.1487,49.9997,49.9997,35221.0
2017-01-09 10:45:00,60.38,60.43,60.21,60.28,50731.0,49.9749,50.0163,49.8342,49.8922,50731.0
2017-01-09 10:50:00,60.3,60.47,60.25,60.41,29254.0,49.9087,50.0494,49.8673,49.9997,29254.0
2017-01-09 10:55:00,60.4,60.43,60.26,60.3,62112.0,49.9915,50.0163,49.8756,49.9087,62112.0
2017-01-09 11:00:00,60.3,60.31,60.2,60.22,52948.0,49.9087,49.917,49.8259,49.8425,52948.0
2017-01-09 11:05:00,60.22,60.42,60.22,60.38,42010.0,49.8425,50.008,49.8425,49.9749,42010.0
2017-01-09 11:10:00,60.37,60.39,60.21,60.38,35249.0,49.9666,49.9832,49.8342,49.9749,35249.0
2017-01-09 11:15:00,60.4,60.43,60.26,60.39,46176.0,49.9915,50.0163,49.8756,49.9832,46176.0
2017-01-09 11:20:00,60.39,60.45,60.39,60.43,25278.0,49.9832,50.0329,49.9832,50.0163,25278.0
2017-01-09 11:25:00,60.43,60.56,60.4,60.54,19531.0,50.0163,50.1239,49.9915,50.1073,19531.0
2017-01-09 11:30:00,60.55,60.58,60.42,60.47,28089.0,50.1156,50.1405,50.008,50.0494,28089.0
2017-01-09 11:35:00,60.47,60.56,60.38,60.45,18176.0,50.0494,50.1239,49.9749,50.0329,18176.0
2017-01-09 11:40:00,60.46,60.46,60.26,60.27,32265.0,50.0411,50.0411,49.8756,49.8839,32265.0
2017-01-09 11:45:00,60.26,60.41,60.25,60.3,35294.0,49.8756,49.9997,49.8673,49.9087,35294.0
2017-01-09 11:50:00,60.29,60.37,60.24,60.36,43178.0,49.9004,49.9666,49.859,49.9584,43178.0
2017-01-09 11:55:00,60.37,60.47,60.33,60.46,21005.0,49.9666,50.0494,49.9335,50.0411,21005.0
2017-01-09 12:00:00,60.45,60.45,60.29,60.32,18211.0,50.0329,50.0329,49.9004,49.9253,18211.0
2017-01-09 12:05:00,60.34,60.39,60.33,60.33,15439.0,49.9418,49.9832,49.9335,49.9335,15439.0
2017-01-09 12:10:00,60.33,60.37,60.32,60.36,32999.0,49.9335,49.9666,49.9253,49.9584,32999.0
2017-01-09 12:15:00,60.36,60.36,60.15,60.18,27846.0,49.9584,49.9584,49.7846,49.8094,27846.0
2017-01-09 12:20:00,60.18,60.21,60.13,60.21,20451.0,49.8094,49.8342,49.768,49.8342,20451.0
2017-01-09 12:25:00,60.21,60.21,60.05,60.13,36463.0,49.8342,49.8342,49.7018,49.768,36463.0
2017-01-09 12:30:00,60.13,60.13,60.02,60.04,18771.0,49.768,49.768,49.677,49.6935,18771.0
2017-01-09 12:35:00,60.03,60.04,59.98,59.99,19094.0,49.6852,49.6935,49.6438,49.6521,19094.0
2017-01-09 12:40:00,59.99,60.05,59.99,60.03,20386.0,49.6521,49.7018,49.6521,49.6852,20386.0
2017-01-09 12:45:00,60.03,60.08,60.0,60.03,16442.0,49.6852,49.7266,49.6604,49.6852,16442.0
2017-01-09 12:50:00,60.03,60.11,60.0,60.1,22099.0,49.6852,49.7514,49.6604,49.7432,22099.0
2017-01-09 12:55:00,60.1,60.17,60.08,60.1,17139.0,49.7432,49.8011,49.7266,49.7432,17139.0
2017-01-09 13:00:00,60.09,60.17,60.09,60.16,18349.0,49.7349,49.8011,49.7349,49.7928,18349.0
2017-01-09 13:05:00,60.16,60.29,60.16,60.28,14635.0,49.7928,49.9004,49.7928,49.8922,14635.0
2017-01-09 13:10:00,60.28,60.36,60.24,60.31,16968.0,49.8922,49.9584,49.859,49.917,16968.0
2017-01-09 13:15:00,60.31,60.35,60.3,60.35,12112.0,49.917,49.9501,49.9087,49.9501,12112.0
2017-01-09 13:20:00,60.33,60.33,60.25,60.28,15577.0,49.9335,49.9335,49.8673,49.8922,15577.0
2017-01-09 13:25:00,60.26,60.26,60.18,60.22,13493.0,49.8756,49.8756,49.8094,49.8425,13493.0
2017-01-09 13:30:00,60.22,60.27,60.2,60.25,13505.0,49.8425,49.8839,49.8259,49.8673,13505.0
2017-01-09 13:35:00,60.24,60.24,60.16,60.19,15765.0,49.859,49.859,49.7928,49.8177,15765.0
2017-01-09 13:40:00,60.19,60.25,60.19,60.23,16721.0,49.8177,49.8673,49.8177,49.8508,16721.0
2017-01-09 13:45:00,60.22,60.26,60.19,60.23,20271.0,49.8425,49.8756,49.8177,49.8508,20271.0
2017-01-09 13:50:00,60.23,60.24,60.15,60.19,34330.0,49.8508,49.859,49.7846,49.8177,34330.0
2017-01-09 13:55:00,60.18,60.25,60.18,60.24,19723.0,49.8094,49.8673,49.8094,49.859,19723.0
2017-01-09 14:00:00,60.24,60.26,60.23,60.25,15220.0,49.859,49.8756,49.8508,49.8673,15220.0
2017-01-09 14:05:00,60.25,60.27,60.17,60.22,25377.0,49.8673,49.8839,49.8011,49.8425,25377.0
2017-01-09 14:10:00,60.22,60.22,60.11,60.13,21698.0,49.8425,49.8425,49.7514,49.768,21698.0
2017-01-09 14:15:00,60.14,60.18,60.11,60.17,16054.0,49.7763,49.8094,49.7514,49.8011,16054.0
2017-01-09 14:20:00,60.17,60.17,60.1,60.11,27944.0,49.8011,49.8011,49.7432,49.7514,27944.0
2017-01-09 14:25:00,60.12,60.22,60.12,60.22,23803.0,49.7597,49.8425,49.7597,49.8425,23803.0
2017-01-09 14:30:00,60.22,60.23,60.14,60.2,29127.0,49.8425,49.8508,49.7763,49.8259,29127.0
2017-01-09 14:35:00,60.21,60.21,59.98,59.99,37963.0,49.8342,49.8342,49.6438,49.6521,37963.0
2017-01-09 14:40:00,60.0,60.01,59.82,59.85,35695.0,49.6604,49.6687,49.5114,49.5363,35695.0
2017-01-09 14:45:00,59.84,59.86,59.75,59.76,28226.0,49.528,49.5445,49.4535,49.4618,28226.0
2017-01-09 14:50:00,59.77,59.83,59.74,59.77,27159.0,49.47,49.5197,49.4452,49.47,27159.0
2017-01-09 14:55:00,59.76,59.76,59.7,59.73,37975.0,49.4618,49.4618,49.4121,49.4369,37975.0
2017-01-09 15:00:00,59.73,59.76,59.65,59.65,37566.0,49.4369,49.4618,49.3707,49.3707,37566.0
2017-01-09 15:05:00,59.66,59.67,59.53,59.56,55180.0,49.379,49.3873,49.2714,49.2962,55180.0
2017-01-09 15:10:00,59.56,59.78,59.52,59.77,38577.0,49.2962,49.4783,49.2631,49.47,38577.0
2017-01-09 15:15:00,59.77,59.77,59.64,59.65,33005.0,49.47,49.47,49.3624,49.3707,33005.0
2017-01-09 15:20:00,59.65,59.68,59.6,59.61,26282.0,49.3707,49.3955,49.3293,49.3376,26282.0
2017-01-09 15:25:00,59.61,59.72,59.61,59.67,34628.0,49.3376,49.4287,49.3376,49.3873,34628.0
2017-01-09 15:30:00,59.68,59.72,59.62,59.72,48919.0,49.3955,49.4287,49.3459,49.4287,48919.0
2017-01-09 15:35:00,59.72,59.76,59.69,59.76,40190.0,49.4287,49.4618,49.4038,49.4618,40190.0
2017-01-09 15:40:00,59.77,59.77,59.64,59.71,61578.0,49.47,49.47,49.3624,49.4204,61578.0
2017-01-09 15:45:00,59.71,59.78,59.71,59.75,72613.0,49.4204,49.4783,49.4204,49.4535,72613.0
2017-01-09 15:50:00,59.76,59.78,59.67,59.7,84232.0,49.4618,49.4783,49.3873,49.4121,84232.0
2017-01-09 15:55:00,59.7,59.71,59.64,59.65,125178.0,49.4121,49.4204,49.3624,49.3707,125178.0
2017-01-10 09:30:00,60.4,60.47,59.65,60.12,99888.0,49.9915,50.0494,49.3707,49.7597,99888.0
2017-01-10 09:35:00,60.05,60.4,60.05,60.39,44142.0,49.7018,49.9915,49.7018,49.9832,44142.0
2017-01-10 09:40:00,60.48,60.49,60.14,60.26,35337.0,50.0577,50.066,49.7763,49.8756,35337.0
2017-01-10 09:45:00,60.26,60.49,60.26,60.48,18119.0,49.8756,50.066,49.8756,50.0577,18119.0
2017-01-10 09:50:00,60.48,60.53,60.33,60.4,19013.0,50.0577,50.0991,49.9335,49.9915,19013.0
2017-01-10 09:55:00,60.33,60.45,60.18,60.34,10552.0,49.9335,50.0329,49.8094,49.9418,10552.0
2017-01-10 10:00:00,60.28,60.51,60.23,60.41,19965.0,49.8922,50.0825,49.8508,49.9997,19965.0
2017-01-10 10:05:00,60.4,60.4,60.19,60.22,29526.0,49.9915,49.9915,49.8177,49.8425,29526.0
2017-01-10 10:10:00,60.22,60.29,60.15,60.19,9019.0,49.8425,49.9004,49.7846,49.8177,9019.0
2017-01-10 10:15:00,60.21,60.3,60.17,60.17,10433.0,49.8342,49.9087,49.8011,49.8011,10433.0
2017-01-10 10:20:00,60.18,60.34,60.12,60.2,25831.0,49.8094,49.9418,49.7597,49.8259,25831.0
2017-01-10 10:25:00,60.2,60.2,60.0,60.09,22206.0,49.8259,49.8259,49.6604,49.7349,22206.0
2017-01-10 10:30:00,60.07,60.09,59.95,59.98,44816.0,49.7183,49.7349,49.619,49.6438,44816.0
2017-01-10 10:35:00,59.98,59.99,59.87,59.92,27985.0,49.6438,49.6521,49.5528,49.5942,27985.0
2017-01-10 10:40:00,59.93,60.1,59.92,59.96,45225.0,49.6025,49.7432,49.5942,49.6273,45225.0
2017-01-10 10:45:00,59.96,60.25,59.95,60.2,34221.0,49.6273,49.8673,49.619,49.8259,34221.0
2017-01-10 10:50:00,60.19,60.46,60.16,60.25,39348.0,49.8177,50.0411,49.7928,49.8673,39348.0
2017-01-10 10:55:00,60.22,60.32,60.18,60.28,64494.0,49.8425,49.9253,49.8094,49.8922,64494.0
2017-01-10 11:00:00,60.28,60.49,60.28,60.49,20694.0,49.8922,50.066,49.8922,50.066,20694.0
2017-01-10 11:05:00,60.51,60.51,60.36,60.45,17660.0,50.0825,50.0825,49.9584,50.0329,17660.0
2017-01-10 11:10:00,60.46,60.66,60.44,60.65,45000.0,50.0411,50.2067,50.0246,50.1984,45000.0
2017-01-10 11:15:00,60.65,60.66,60.53,60.54,63463.0,50.1984,50.2067,50.0991,50.1073,63463.0
2017-01-10 11:20:00,60.52,60.62,60.52,60.61,24055.0,50.0908,50.1736,50.0908,50.1653,24055.0
2017-01-10 11:25:00,60.61,60.63,60.53,60.55,14884.0,50.1653,50.1818,50.0991,50.1156,14884.0
2017-01-10 11:30:00,60.57,60.69,60.56,60.69,24446.0,50.1322,50.2315,50.1239,50.2315,24446.0
2017-01-10 11:35:00,60.66,60.71,60.62,60.68,36394.0,50.2067,50.2481,50.1736,50.2232,36394.0
2017-01-10 11:40:00,60.68,60.69,60.57,60.57,25676.0,50.2232,50.2315,50.1322,50.1322,25676.0
2017-01-10 11:45:00,60.58,60.63,60.51,60.53,45271.0,50.1405,50.1818,50.0825,50.0991,45271.0
2017-01-10 11:50:00,60.53,60.66,60.52,60.66,44323.0,50.0991,50.2067,50.0908,50.2067,44323.0
2017-01-10 11:55:00,60.64,60.77,60.64,60.69,29649.0,50.1901,50.2977,50.1901,50.2315,29649.0
2017-01-10 12:00:00,60.7,60.76,60.68,60.71,15622.0,50.2398,50.2894,50.2232,50.2481,15622.0
2017-01-10 12:05:00,60.73,60.74,60.6,60.72,28981.0,50.2646,50.2729,50.157,50.2563,28981.0
2017-01-10 12:10:00,60.73,60.75,60.65,60.75,16764.0,50.2646,50.2812,50.1984,50.2812,16764.0
2017-01-10 12:15:00,60.76,60.79,60.68,60.71,28645.0,50.2894,50.3143,50.2232,50.2481,28645.0
2017-01-10 12:20:00,60.7,60.81,60.69,60.79,28276.0,50.2398,50.3308,50.2315,50.3143,28276.0
2017-01-10 12:25:00,60.8,60.81,60.76,60.79,38876.0,50.3225,50.3308,50.2894,50.3143,38876.0
2017-01-10 12:30:00,60.78,60.87,60.78,60.82,35683.0,50.306,50.3805,50.306,50.3391,35683.0
2017-01-10 12:35:00,60.82,60.83,60.75,60.78,22636.0,50.3391,50.3474,50.2812,50.306,22636.0
2017-01-10 12:40:00,60.78,60.8,60.69,60.71,23236.0,50.306,50.3225,50.2315,50.2481,23236.0
2017-01-10 12:45:00,60.72,60.72,60.58,60.59,20483.0,50.2563,50.2563,50.1405,50.1487,20483.0
2017-01-10 12:50:00,60.59,60.59,60.51,60.53,11979.0,50.1487,50.1487,50.0825,50.0991,11979.0
2017-01-10 12:55:00,60.51,60.62,60.49,60.57,22467.0,50.0825,50.1736,50.066,50.1322,22467.0
2017-01-10 13:00:00,60.58,60.76,60.58,60.76,22595.0,50.1405,50.2894,50.1405,50.2894,22595.0
2017-01-10 13:05:00,60.77,60.87,60.76,60.85,18562.0,50.2977,50.3805,50.2894,50.3639,18562.0
2017-01-10 13:10:00,60.84,60.86,60.79,60.83,14726.0,50.3556,50.3722,50.3143,50.3474,14726.0
2017-01-10 13:15:00,60.83,60.96,60.82,60.94,18270.0,50.3474,50.455,50.3391,50.4384,18270.0
2017-01-10 13:20:00,60.94,60.97,60.86,60.9,16504.0,50.4384,50.4632,50.3722,50.4053,16504.0
2017-01-10 13:25:00,60.91,60.97,60.87,60.95,15341.0,50.4136,50.4632,50.3805,50.4467,15341.0
2017-01-10 13:30:00,60.95,61.0,60.9,60.9,32286.0,50.4467,50.4881,50.4053,50.4053,32286.0
2017-01-10 13:35:00,60.89,60.89,60.81,60.86,20112.0,50.397,50.397,50.3308,50.3722,20112.0
2017-01-10 13:40:00,60.86,60.87,60.79,60.79,12990.0,50.3722,50.3805,50.3143,50.3143,12990.0
2017-01-10 13:45:00,60.79,60.81,60.77,60.79,11597.0,50.3143,50.3308,50.2977,50.3143,11597.0
2017-01-10 13:50:00,60.78,60.8,60.73,60.79,19520.0,50.306,50.3225,50.2646,50.3143,19520.0
2017-01-10 13:55:00,60.79,60.84,60.72,60.76,21645.0,50.3143,50.3556,50.2563,50.2894,21645.0
2017-01-10 14:00:00,60.74,60.81,60.73,60.79,26013.0,50.2729,50.3308,50.2646,50.3143,26013.0
2017-01-10 14:05:00,60.79,60.8,60.72,60.73,18650.0,50.3143,50.3225,50.2563,50.2646,18650.0
2017-01-10 14:10:00,60.73,60.89,60.72,60.89,21958.0,50.2646,50.397,50.2563,50.397,21958.0
2017-01-10 14:15:00,60.87,60.94,60.85,60.85,23606.0,50.3805,50.4384,50.3639,50.3639,23606.0
2017-01-10 14:20:00,60.87,60.97,60.85,60.94,15319.0,50.3805,50.4632,50.3639,50.4384,15319.0
2017-01-10 14:25:00,60.94,60.95,60.85,60.94,20942.0,50.4384,50.4467,50.3639,50.4384,20942.0
2017-01-10 14:30:00,60.94,60.99,60.88,60.98,22546.0,50.4384,50.4798,50.3888,50.4715,22546.0
2017-01-10 14:35:00,60.97,61.12,60.96,61.11,25829.0,50.4632,50.5874,50.455,50.5791,25829.0
2017-01-10 14:40:00,61.11,61.14,61.05,61.08,27679.0,50.5791,50.604,50.5295,50.5543,27679.0
2017-01-10 14:45:00,61.09,61.2,61.08,61.19,30383.0,50.5626,50.6536,50.5543,50.6453,30383.0
2017-01-10 14:50:00,61.19,61.2,61.11,61.14,21106.0,50.6453,50.6536,50.5791,50.604,21106.0
2017-01-10 14:55:00,61.16,61.26,61.16,61.23,34263.0,50.6205,50.7033,50.6205,50.6784,34263.0
2017-01-10 15:00:00,61.23,61.24,61.14,61.2,30995.0,50.6784,50.6867,50.604,50.6536,30995.0
2017-01-10 15:05:00,61.21,61.42,61.2,61.41,30444.0,50.6619,50.8357,50.6536,50.8274,30444.0
2017-01-10 15:10:00,61.41,61.43,61.37,61.39,31634.0,50.8274,50.844,50.7943,50.8109,31634.0
2017-01-10 15:15:00,61.39,61.39,61.26,61.3,28320.0,50.8109,50.8109,50.7033,50.7364,28320.0
2017-01-10 15:20:00,61.29,61.34,61.25,61.25,35416.0,50.7281,50.7695,50.695,50.695,35416.0
2017-01-10 15:25:00,61.26,61.29,61.22,61.24,34883.0,50.7033,50.7281,50.6702,50.6867,34883.0
2017-01-10 15:30:00,61.24,61.32,61.24,61.3,47144.0,50.6867,50.7529,50.6867,50.7364,47144.0
2017-01-10 15:35:00,61.3,61.36,61.29,61.29,94687.0,50.7364,50.786,50.7281,50.7281,94687.0
2017-01-10 15:40:00,61.3,61.33,61.25,61.32,71770.0,50.7364,50.7612,50.695,50.7529,71770.0
2017-01-10 15:45:00,61.32,61.36,61.2,61.2,91165.0,50.7529,50.786,50.6536,50.6536,91165.0
2017-01-10 15:50:00,61.21,61.25,61.19,61.23,91347.0,50.6619,50.695,50.6453,50.6784,91347.0
2017-01-10 15:55:00,61.23,61.47,61.13,61.28,535720.0,50.6784,50.8771,50.5957,50.7198,535720.0
2017-01-11 09:30:00,61.45,61.65,61.28,61.3,122492.0,50.8605,51.0261,50.7198,50.7364,122492.0
2017-01-11 09:35:00,61.3,61.43,61.12,61.42,37379.0,50.7364,50.844,50.5874,50.8357,37379.0
2017-01-11 09:40:00,61.37,61.79,61.37,61.76,40135.0,50.7943,51.1419,50.7943,51.1171,40135.0
2017-01-11 09:45:00,61.77,61.78,61.48,61.62,22174.0,51.1254,51.1337,50.8854,51.0012,22174.0
2017-01-11 09:50:00,61.59,61.6,61.42,61.58,28209.0,50.9764,50.9847,50.8357,50.9681,28209.0
2017-01-11 09:55:00,61.52,61.7,61.5,61.62,20149.0,50.9185,51.0674,50.9019,51.0012,20149.0
2017-01-11 10:00:00,61.6,61.61,61.43,61.46,14281.0,50.9847,50.993,50.844,50.8688,14281.0
2017-01-11 10:05:00,61.43,61.46,61.18,61.27,31283.0,50.844,50.8688,50.6371,50.7115,31283.0
2017-01-11 10:10:00,61.27,61.47,61.14,61.14,47037.0,50.7115,50.8771,50.604,50.604,47037.0
2017-01-11 10:15:00,61.12,61.23,60.98,61.01,27647.0,50.5874,50.6784,50.4715,50.4964,27647.0
2017-01-11 10:20:00,61.02,61.1,60.94,61.05,19996.0,50.5046,50.5708,50.4384,50.5295,19996.0
2017-01-11 10:25:00,61.03,61.19,61.03,61.07,15480.0,50.5129,50.6453,50.5129,50.546,15480.0
2017-01-11 10:30:00,61.05,61.06,60.93,60.94,12268.0,50.5295,50.5377,50.4301,50.4384,12268.0
2017-01-11 10:35:00,60.96,61.0,60.91,60.98,18247.0,50.455,50.4881,50.4136,50.4715,18247.0
2017-01-11 10:40:00,61.01,61.15,60.99,61.09,27459.0,50.4964,50.6122,50.4798,50.5626,27459.0
2017-01-11 10:45:00,61.08,61.11,60.87,60.87,27182.0,50.5543,50.5791,50.3805,50.3805,27182.0
2017-01-11 10:50:00,60.88,60.98,60.74,60.94,37611.0,50.3888,50.4715,50.2729,50.4384,37611.0
2017-01-11 10:55:00,60.91,60.91,60.69,60.81,16941.0,50.4136,50.4136,50.2315,50.3308,16941.0
2017-01-11 11:00:00,60.83,60.87,60.69,60.73,27659.0,50.3474,50.3805,50.2315,50.2646,27659.0
2017-01-11 11:05:00,60.73,60.75,60.66,60.69,19456.0,50.2646,50.2812,50.2067,50.2315,19456.0
2017-01-11 11:10:00,60.7,60.76,60.6,60.61,24998.0,50.2398,50.2894,50.157,50.1653,24998.0
2017-01-11 11:15:00,60.61,60.74,60.54,60.74,40994.0,50.1653,50.2729,50.1073,50.2729,40994.0
2017-01-11 11:20:00,60.73,60.91,60.69,60.83,26996.0,50.2646,50.4136,50.2315,50.3474,26996.0
2017-01-11 11:25:00,60.83,60.98,60.81,60.84,26468.0,50.3474,50.4715,50.3308,50.3556,26468.0
2017-01-11 11:30:00,60.82,60.98,60.69,60.92,39569.0,50.3391,50.4715,50.2315,50.4219,39569.0
2017-01-11 11:35:00,60.89,60.93,60.71,60.78,12104.0,50.397,50.4301,50.2481,50.306,12104.0
2017-01-11 11:40:00,60.8,60.85,60.72,60.82,18392.0,50.3225,50.3639,50.2563,50.3391,18392.0
2017-01-11 11:45:00,60.81,60.94,60.78,60.85,6452.0,50.3308,50.4384,50.306,50.3639,6452.0
2017-01-11 11:50:00,60.86,60.92,60.78,60.86,10312.0,50.3722,50.4219,50.306,50.3722,10312.0
2017-01-11 11:55:00,60.86,60.91,60.8,60.89,16624.0,50.3722,50.4136,50.3225,50.397,16624.0
2017-01-11 12:00:00,60.89,61.04,60.84,61.04,16189.0,50.397,50.5212,50.3556,50.5212,16189.0
2017-01-11 12:05:00,61.07,61.19,61.0,61.16,12922.0,50.546,50.6453,50.4881,50.6205,12922.0
2017-01-11 12:10:00,61.16,61.25,61.08,61.25,14170.0,50.6205,50.695,50.5543,50.695,14170.0
2017-01-11 12:15:00,61.25,61.3,61.14,61.21,25444.0,50.695,50.7364,50.604,50.6619,25444.0
2017-01-11 12:20:00,61.17,61.21,61.06,61.21,11970.0,50.6288,50.6619,50.5377,50.6619,11970.0
2017-01-11 12:25:00,61.2,61.29,61.16,61.28,8061.0,50.6536,50.7281,50.6205,50.7198,8061.0
2017-01-11 12:30:00,61.25,61.26,61.12,61.13,15233.0,50.695,50.7033,50.5874,50.5957,15233.0
2017-01-11 12:35:00,61.12,61.18,61.08,61.1,16730.0,50.5874,50.6371,50.5543,50.5708,16730.0
2017-01-11 12:40:00,61.1,61.1,60.95,60.97,32568.0,50.5708,50.5708,50.4467,50.4632,32568.0
2017-01-11 12:45:00,60.97,60.99,60.89,60.97,15145.0,50.4632,50.4798,50.397,50.4632,15145.0
2017-01-11 12:50:00,60.96,61.08,60.95,61.02,15558.0,50.455,50.5543,50.4467,50.5046,15558.0
2017-01-11 12:55:00,61.02,61.15,60.98,61.15,31311.0,50.5046,50.6122,50.4715,50.6122,31311.0
2017-01-11 13:00:00,61.18,61.18,61.07,61.07,7933.0,50.6371,50.6371,50.546,50.546,7933.0
2017-01-11 13:05:00,61.09,61.15,61.05,61.07,15336.0,50.5626,50.6122,50.5295,50.546,15336.0
2017-01-11 13:10:00,61.06,61.1,60.99,61.03,17327.0,50.5377,50.5708,50.4798,50.5129,17327.0
2017-01-11 13:15:00,61.03,61.06,60.97,61.0,16071.0,50.5129,50.5377,50.4632,50.4881,16071.0
2017-01-11 13:20:00,61.02,61.06,60.96,60.96,11086.0,50.5046,50.5377,50.455,50.455,11086.0
2017-01-11 13:25:00,60.98,60.98,60.77,60.78,13548.0,50.4715,50.4715,50.2977,50.306,13548.0
2017-01-11 13:30:00,60.78,60.9,60.76,60.9,9148.0,50.306,50.4053,50.2894,50.4053,9148.0
2017-01-11 13:35:00,60.88,61.0,60.87,60.92,15795.0,50.3888,50.4881,50.3805,50.4219,15795.0
2017-01-11 13:40:00,60.95,61.0,60.88,60.92,14234.0,50.4467,50.4881,50.3888,50.4219,14234.0
2017-01-11 13:45:00,60.92,60.95,60.9,60.93,15500.0,50.4219,50.4467,50.4053,50.4301,15500.0
2017-01-11 13:50:00,60.92,60.96,60.91,60.95,12197.0,50.4219,50.455,50.4136,50.4467,12197.0
2017-01-11 13:55:00,60.95,61.08,60.94,61.04,26159.0,50.4467,50.5543,50.4384,50.5212,26159.0
2017-01-11 14:00:00,61.06,61.06,61.0,61.01,22370.0,50.5377,50.5377,50.4881,50.4964,22370.0
2017-01-11 14:05:00,61.02,61.02,60.97,60.98,14268.0,50.5046,50.5046,50.4632,50.4715,14268.0
2017-01-11 14:10:00,60.98,61.03,60.96,61.01,11174.0,50.4715,50.5129,50.455,50.4964,11174.0
2017-01-11 14:15:00,61.02,61.03,60.99,60.99,10202.0,50.5046,50.5129,50.4798,50.4798,10202.0
2017-01-11 14:20:00,61.0,61.02,60.99,61.01,5549.0,50.4881,50.5046,50.4798,50.4964,5549.0
2017-01-11 14:25:00,61.02,61.02,60.98,60.99,12492.0,50.5046,50.5046,50.4715,50.4798,12492.0
2017-01-11 14:30:00,61.0,61.06,60.97,60.98,15297.0,50.4881,50.5377,50.4632,50.4715,15297.0
2017-01-11 14:35:00,60.98,61.01,60.96,60.99,14704.0,50.4715,50.4964,50.455,50.4798,14704.0
2017-01-11 14:40:00,61.0,61.05,60.99,61.04,14234.0,50.4881,50.5295,50.4798,50.5212,14234.0
2017-01-11 14:45:00,61.04,61.04,60.96,60.96,11864.0,50.5212,50.5212,50.455,50.455,11864.0
2017-01-11 14:50:00,60.96,61.02,60.94,61.02,17323.0,50.455,50.5046,50.4384,50.5046,17323.0
2017-01-11 14:55:00,61.02,61.06,61.0,61.02,7758.0,50.5046,50.5377,50.4881,50.5046,7758.0
2017-01-11 15:00:00,61.02,61.15,61.01,61.14,11576.0,50.5046,50.6122,50.4964,50.604,11576.0
2017-01-11 15:05:00,61.14,61.14,61.03,61.05,16097.0,50.604,50.604,50.5129,50.5295,16097.0
2017-01-11 15:10:00,61.05,61.09,61.02,61.08,34017.0,50.5295,50.5626,50.5046,50.5543,34017.0
2017-01-11 15:15:00,61.08,61.17,61.05,61.12,23754.0,50.5543,50.6288,50.5295,50.5874,23754.0
2017-01-11 15:20:00,61.11,61.21,61.1,61.18,16751.0,50.5791,50.6619,50.5708,50.6371,16751.0
2017-01-11 15:25:00,61.16,61.17,61.11,61.12,10099.0,50.6205,50.6288,50.5791,50.5874,10099.0
2017-01-11 15:30:00,61.12,61.15,61.09,61.09,15566.0,50.5874,50.6122,50.5626,50.5626,15566.0
2017-01-11 15:35:00,61.1,61.19,61.1,61.14,22510.0,50.5708,50.6453,50.5708,50.604,22510.0
2017-01-11 15:40:00,61.14,61.14,61.08,61.09,29275.0,50.604,50.604,50.5543,50.5626,29275.0
2017-01-11 15:45:00,61.1,61.22,61.09,61.18,39838.0,50.5708,50.6702,50.5626,50.6371,39838.0
2017-01-11 15:50:00,61.19,61.2,61.14,61.2,34691.0,50.6453,50.6536,50.604,50.6536,34691.0
2017-01-11 15:55:00,61.21,61.22,61.16,61.2,67115.0,50.6619,50.6702,50.6205,50.6536,67115.0
2017-01-12 09:30:00,60.76,61.13,60.48,60.81,74386.0,50.2894,50.5957,50.0577,50.3308,74386.0
2017-01-12 09:35:00,60.85,60.85,60.34,60.67,47235.0,50.3639,50.3639,49.9418,50.2149,47235.0
2017-01-12 09:40:00,60.67,60.68,60.32,60.48,37253.0,50.2149,50.2232,49.9253,50.0577,37253.0
2017-01-12 09:45:00,60.48,60.6,60.36,60.41,32730.0,50.0577,50.157,49.9584,49.9997,32730.0
2017-01-12 09:50:00,60.44,60.85,60.36,60.72,37294.0,50.0246,50.3639,49.9584,50.2563,37294.0
2017-01-12 09:55:00,60.72,60.78,60.46,60.71,25370.0,50.2563,50.306,50.0411,50.2481,25370.0
2017-01-12 10:00:00,60.71,60.71,60.35,60.35,20180.0,50.2481,50.2481,49.9501,49.9501,20180.0
2017-01-12 10:05:00,60.37,60.37,60.19,60.26,24346.0,49.9666,49.9666,49.8177,49.8756,24346.0
2017-01-12 10:10:00,60.28,60.33,60.19,60.28,19588.0,49.8922,49.9335,49.8177,49.8922,19588.0
2017-01-12 10:15:00,60.26,60.31,60.2,60.3,24561.0,49.8756,49.917,49.8259,49.9087,24561.0
2017-01-12 10:20:00,60.28,60.42,60.26,60.39,28728.0,49.8922,50.008,49.8756,49.9832,28728.0
2017-01-12 10:25:00,60.38,60.52,60.38,60.5,32801.0,49.9749,50.0908,49.9749,50.0742,32801.0
2017-01-12 10:30:00,60.49,60.51,60.29,60.37,20828.0,50.066,50.0825,49.9004,49.9666,20828.0
2017-01-12 10:35:00,60.35,60.38,60.15,60.2,24153.0,49.9501,49.9749,49.7846,49.8259,24153.0
2017-01-12 10:40:00,60.21,60.32,60.11,60.3,20450.0,49.8342,49.9253,49.7514,49.9087,20450.0
2017-01-12 10:45:00,60.29,60.4,60.25,60.27,34403.0,49.9004,49.9915,49.8673,49.8839,34403.0
2017-01-12 10:50:00,60.28,60.39,60.26,60.31,27792.0,49.8922,49.9832,49.8756,49.917,27792.0
2017-01-12 10:55:00,60.31,60.31,60.14,60.16,21819.0,49.917,49.917,49.7763,49.7928,21819.0
2017-01-12 11:00:00,60.14,60.14,59.97,60.0,35153.0,49.7763,49.7763,49.6356,49.6604,35153.0
2017-01-12 11:05:00,60.01,60.14,59.99,60.14,25888.0,49.6687,49.7763,49.6521,49.7763,25888.0
2017-01-12 11:10:00,60.15,60.28,60.14,60.26,38417.0,49.7846,49.8922,49.7763,49.8756,38417.0
2017-01-12 11:15:00,60.26,60.31,60.15,60.21,35088.0,49.8756,49.917,49.7846,49.8342,35088.0
2017-01-12 11:20:00,60.21,60.3,60.18,60.26,15513.0,49.8342,49.9087,49.8094,49.8756,15513.0
2017-01-12 11:25:00,60.25,60.26,60.15,60.19,16497.0,49.8673,49.8756,49.7846,49.8177,16497.0
2017-01-12 11:30:00,60.19,60.23,60.13,60.2,11183.0,49.8177,49.8508,49.768,49.8259,11183.0
2017-01-12 11:35:00,60.19,60.23,60.13,60.15,13249.0,49.8177,49.8508,49.768,49.7846,13249.0
2017-01-12 11:40:00,60.14,60.19,60.08,60.14,11487.0,49.7763,49.8177,49.7266,49.7763,11487.0
2017-01-12 11:45:00,60.13,60.13,60.04,60.05,12184.0,49.768,49.768,49.6935,49.7018,12184.0
2017-01-12 11:50:00,60.03,60.13,60.03,60.08,10409.0,49.6852,49.768,49.6852,49.7266,10409.0
2017-01-12 11:55:00,60.09,60.11,60.01,60.04,14650.0,49.7349,49.7514,49.6687,49.6935,14650.0
2017-01-12 12:00:00,60.03,60.1,60.01,60.07,13388.0,49.6852,49.7432,49.6687,49.7183,13388.0
2017-01-12 12:05:00,60.08,60.09,60.0,60.02,18721.0,49.7266,49.7349,49.6604,49.677,18721.0
2017-01-12 12:10:00,60.03,60.15,60.02,60.13,17781.0,49.6852,49.7846,49.677,49.768,17781.0
2017-01-12 12:15:00,60.16,60.35,60.16,60.32,13973.0,49.7928,49.9501,49.7928,49.9253,13973.0
2017-01-12 12:20:00,60.32,60.38,60.3,60.3,15973.0,49.9253,49.9749,49.9087,49.9087,15973.0
2017-01-12 12:25:00,60.29,60.46,60.27,60.37,14081.0,49.9004,50.0411,49.8839,49.9666,14081.0
2017-01-12 12:30:00,60.38,60.42,60.28,60.28,16284.0,49.9749,50.008,49.8922,49.8922,16284.0
2017-01-12 12:35:00,60.28,60.33,60.26,60.26,15527.0,49.8922,49.9335,49.8756,49.8756,15527.0
2017-01-12 12:40:00,60.26,60.29,60.25,60.26,15913.0,49.8756,49.9004,49.8673,49.8756,15913.0
2017-01-12 12:45:00,60.25,60.32,60.25,60.28,10278.0,49.8673,49.9253,49.8673,49.8922,10278.0
2017-01-12 12:50:00,60.29,60.31,60.26,60.31,12920.0,49.9004,49.917,49.8756,49.917,12920.0
2017-01-12 12:55:00,60.29,60.29,60.2,60.2,16016.0,49.9004,49.9004,49.8259,49.8259,16016.0
2017-01-12 13:00:00,60.2,60.36,60.2,60.29,15439.0,49.8259,49.9584,49.8259,49.9004,15439.0
2017-01-12 13:05:00,60.29,60.33,60.26,60.31,15008.0,49.9004,49.9335,49.8756,49.917,15008.0
2017-01-12 13:10:00,60.32,60.39,60.31,60.32,12940.0,49.9253,49.9832,49.917,49.9253,12940.0
2017-01-12 13:15:00,60.34,60.43,60.31,60.36,15532.0,49.9418,50.0163,49.917,49.9584,15532.0
2017-01-12 13:20:00,60.36,60.39,60.33,60.36,11818.0,49.9584,49.9832,49.9335,49.9584,11818.0
2017-01-12 13:25:00,60.36,60.45,60.33,60.43,19266.0,49.9584,50.0329,49.9335,50.0163,19266.0
2017-01-12 13:30:00,60.43,60.5,60.41,60.47,11789.0,50.0163,50.0742,49.9997,50.0494,11789.0
2017-01-12 13:35:00,60.47,60.5,60.43,60.46,25837.0,50.0494,50.0742,50.0163,50.0411,25837.0
2017-01-12 13:40:00,60.47,60.53,60.46,60.5,12871.0,50.0494,50.0991,50.0411,50.0742,12871.0
2017-01-12 13:45:00,60.48,60.53,60.48,60.53,14152.0,50.0577,50.0991,50.0577,50.0991,14152.0
2017-01-12 13:50:00,60.52,60.52,60.48,60.48,9692.0,50.0908,50.0908,50.0577,50.0577,9692.0
2017-01-12 13:55:00,60.48,60.49,60.45,60.46,17027.0,50.0577,50.066,50.0329,50.0411,17027.0
2017-01-12 14:00:00,60.46,60.49,60.42,60.42,13393.0,50.0411,50.066,50.008,50.008,13393.0
2017-01-12 14:05:00,60.43,60.46,60.37,60.37,15115.0,50.0163,50.0411,49.9666,49.9666,15115.0
2017-01-12 14:10:00,60.37,60.48,60.36,60.41,27519.0,49.9666,50.0577,49.9584,49.9997,27519.0
2017-01-12 14:15:00,60.41,60.43,60.36,60.37,19244.0,49.9997,50.0163,49.9584,49.9666,19244.0
2017-01-12 14:20:00,60.38,60.44,60.36,60.39,50381.0,49.9749,50.0246,49.9584,49.9832,50381.0
2017-01-12 14:25:00,60.4,60.42,60.38,60.38,24459.0,49.9915,50.008,49.9749,49.9749,24459.0
2017-01-12 14:30:00,60.38,60.59,60.38,60.52,28106.0,49.9749,50.1487,49.9749,50.0908,28106.0
2017-01-12 14:35:00,60.5,60.53,60.42,60.46,16553.0,50.0742,50.0991,50.008,50.0411,16553.0
2017-01-12 14:40:00,60.45,60.45,60.37,60.42,11886.0,50.0329,50.0329,49.9666,50.008,11886.0
2017-01-12 14:45:00,60.42,60.43,60.33,60.36,15121.0,50.008,50.0163,49.9335,49.9584,15121.0
2017-01-12 14:50:00,60.34,60.47,60.34,60.43,17207.0,49.9418,50.0494,49.9418,50.0163,17207.0
2017-01-12 14:55:00,60.45,60.51,60.42,60.46,17542.0,50.0329,50.0825,50.008,50.0411,17542.0
2017-01-12 15:00:00,60.46,60.47,60.38,60.38,31364.0,50.0411,50.0494,49.9749,49.9749,31364.0
2017-01-12 15:05:00,60.39,60.43,60.39,60.42,18156.0,49.9832,50.0163,49.9832,50.008,18156.0
2017-01-12 15:10:00,60.42,60.45,60.4,60.43,20908.0,50.008,50.0329,49.9915,50.0163,20908.0
2017-01-12 15:15:00,60.44,60.45,60.33,60.33,14290.0,50.0246,50.0329,49.9335,49.9335,14290.0
2017-01-12 15:20:00,60.33,60.41,60.32,60.41,18567.0,49.9335,49.9997,49.9253,49.9997,18567.0
2017-01-12 15:25:00,60.4,60.49,60.39,60.46,26640.0,49.9915,50.066,49.9832,50.0411,26640.0
2017-01-12 15:30:00,60.47,60.57,60.46,60.52,34710.0,50.0494,50.1322,50.0411,50.0908,34710.0
2017-01-12 15:35:00,60.52,60.64,60.52,60.62,34349.0,50.0908,50.1901,50.0908,50.1736,34349.0
2017-01-12 15:40:00,60.62,60.64,60.59,60.64,38792.0,50.1736,50.1901,50.1487,50.1901,38792.0
2017-01-12 15:45:00,60.62,60.65,60.59,60.62,49931.0,50.1736,50.1984,50.1487,50.1736,49931.0
2017-01-12 15:50:00,60.63,60.66,60.55,60.57,70358.0,50.1818,50.2067,50.1156,50.1322,70358.0
2017-01-12 15:55:00,60.57,60.65,60.56,60.6,140704.0,50.1322,50.1984,50.1239,50.157,140704.0
2017-01-13 09:30:00,60.49,60.6,60.37,60.52,56519.0,50.066,50.157,49.9666,50.0908,56519.0
2017-01-13 09:35:00,60.63,60.7,60.39,60.47,39380.0,50.1818,50.2398,49.9832,50.0494,39380.0
2017-01-13 09:40:00,60.55,60.8,60.48,60.7,46675.0,50.1156,50.3225,50.0577,50.2398,46675.0
2017-01-13 09:45:00,60.78,60.79,60.6,60.64,32194.0,50.306,50.3143,50.157,50.1901,32194.0
2017-01-13 09:50:00,60.64,60.94,60.62,60.88,33965.0,50.1901,50.4384,50.1736,50.3888,33965.0
2017-01-13 09:55:00,60.88,61.1,60.87,60.95,26555.0,50.3888,50.5708,50.3805,50.4467,26555.0
2017-01-13 10:00:00,60.95,61.21,60.94,61.2,17729.0,50.4467,50.6619,50.4384,50.6536,17729.0
2017-01-13 10:05:00,61.2,61.2,61.07,61.19,22481.0,50.6536,50.6536,50.546,50.6453,22481.0
2017-01-13 10:10:00,61.21,61.29,61.12,61.15,27410.0,50.6619,50.7281,50.5874,50.6122,27410.0
2017-01-13 10:15:00,61.16,61.27,61.02,61.05,16939.0,50.6205,50.7115,50.5046,50.5295,16939.0
2017-01-13 10:20:00,61.05,61.14,60.98,61.04,10223.0,50.5295,50.604,50.4715,50.5212,10223.0
2017-01-13 10:25:00,61.06,61.13,61.0,61.07,12436.0,50.5377,50.5957,50.4881,50.546,12436.0
2017-01-13 10:30:00,61.03,61.09,61.0,61.09,11360.0,50.5129,50.5626,50.4881,50.5626,11360.0
2017-01-13 10:35:00,61.09,61.15,61.02,61.07,8606.0,50.5626,50.6122,50.5046,50.546,8606.0
2017-01-13 10:40:00,61.06,61.08,60.93,61.0,11082.0,50.5377,50.5543,50.4301,50.4881,11082.0
2017-01-13 10:45:00,61.0,61.0,60.8,60.82,20624.0,50.4881,50.4881,50.3225,50.3391,20624.0
2017-01-13 10:50:00,60.82,60.86,60.76,60.8,16894.0,50.3391,50.3722,50.2894,50.3225,16894.0
2017-01-13 10:55:00,60.79,60.81,60.72,60.8,11795.0,50.3143,50.3308,50.2563,50.3225,11795.0
2017-01-13 11:00:00,60.79,60.87,60.79,60.81,6642.0,50.3143,50.3805,50.3143,50.3308,6642.0
2017-01-13 11:05:00,60.78,60.79,60.65,60.68,22243.0,50.306,50.3143,50.1984,50.2232,22243.0
2017-01-13 11:10:00,60.69,60.74,60.64,60.73,7003.0,50.2315,50.2729,50.1901,50.2646,7003.0
2017-01-13 11:15:00,60.7,60.79,60.68,60.74,10901.0,50.2398,50.3143,50.2232,50.2729,10901.0
2017-01-13 11:20:00,60.76,60.78,60.69,60.73,8206.0,50.2894,50.306,50.2315,50.2646,8206.0
2017-01-13 11:25:00,60.71,60.76,60.62,60.71,12996.0,50.2481,50.2894,50.1736,50.2481,12996.0
2017-01-13 11:30:00,60.7,60.75,60.66,60.67,12151.0,50.2398,50.2812,50.2067,50.2149,12151.0
2017-01-13 11:35:00,60.68,60.78,60.67,60.76,5924.0,50.2232,50.306,50.2149,50.2894,5924.0
2017-01-13 11:40:00,60.75,60.78,60.66,60.7,11554.0,50.2812,50.306,50.2067,50.2398,11554.0
2017-01-13 11:45:00,60.7,60.71,60.61,60.63,4680.0,50.2398,50.2481,50.1653,50.1818,4680.0
2017-01-13 11:50:00,60.65,60.66,60.54,60.54,9040.0,50.1984,50.2067,50.1073,50.1073,9040.0
2017-01-13 11:55:00,60.56,60.63,60.54,60.58,8263.0,50.1239,50.1818,50.1073,50.1405,8263.0
2017-01-13 12:00:00,60.59,60.6,60.51,60.52,9303.0,50.1487,50.157,50.0825,50.0908,9303.0
2017-01-13 12:05:00,60.51,60.53,60.44,60.46,10810.0,50.0825,50.0991,50.0246,50.0411,10810.0
2017-01-13 12:10:00,60.47,60.51,60.45,60.46,11806.0,50.0494,50.0825,50.0329,50.0411,11806.0
2017-01-13 12:15:00,60.46,60.5,60.42,60.48,6419.0,50.0411,50.0742,50.008,50.0577,6419.0
2017-01-13 12:20:00,60.5,60.58,60.47,60.58,4610.0,50.0742,50.1405,50.0494,50.1405,4610.0
2017-01-13 12:25:00,60.56,60.56,60.52,60.54,4401.0,50.1239,50.1239,50.0908,50.1073,4401.0
2017-01-13 12:30:00,60.56,60.6,60.53,60.6,5184.0,50.1239,50.157,50.0991,50.157,5184.0
2017-01-13 12:35:00,60.58,60.64,60.57,60.6,6933.0,50.1405,50.1901,50.1322,50.157,6933.0
2017-01-13 12:40:00,60.6,60.6,60.51,60.52,10237.0,50.157,50.157,50.0825,50.0908,10237.0
2017-01-13 12:45:00,60.51,60.53,60.43,60.48,6987.0,50.0825,50.0991,50.0163,50.0577,6987.0
2017-01-13 12:50:00,60.51,60.52,60.46,60.48,14371.0,50.0825,50.0908,50.0411,50.0577,14371.0
2017-01-13 12:55:00,60.47,60.51,60.4,60.44,13646.0,50.0494,50.0825,49.9915,50.0246,13646.0
2017-01-13 13:00:00,60.43,60.44,60.39,60.41,9924.0,50.0163,50.0246,49.9832,49.9997,9924.0
2017-01-13 13:05:00,60.42,60.43,60.38,60.41,7836.0,50.008,50.0163,49.9749,49.9997,7836.0
2017-01-13 13:10:00,60.39,60.51,60.36,60.48,18527.0,49.9832,50.0825,49.9584,50.0577,18527.0
2017-01-13 13:15:00,60.48,60.49,60.43,60.47,13203.0,50.0577,50.066,50.0163,50.0494,13203.0
2017-01-13 13:20:00,60.46,60.49,60.41,60.49,6393.0,50.0411,50.066,49.9997,50.066,6393.0
2017-01-13 13:25:00,60.5,60.5,60.36,60.4,14686.0,50.0742,50.0742,49.9584,49.9915,14686.0
2017-01-13 13:30:00,60.38,60.48,60.37,60.44,6737.0,49.9749,50.0577,49.9666,50.0246,6737.0
2017-01-13 13:35:00,60.43,60.44,60.39,60.41,9046.0,50.0163,50.0246,49.9832,49.9997,9046.0
2017-01-13 13:40:00,60.41,60.41,60.29,60.35,23039.0,49.9997,49.9997,49.9004,49.9501,23039.0
2017-01-13 13:45:00,60.35,60.38,60.31,60.33,8420.0,49.9501,49.9749,49.917,49.9335,8420.0
2017-01-13 13:50:00,60.33,60.33,60.27,60.27,9918.0,49.9335,49.9335,49.8839,49.8839,9918.0
2017-01-13 13:55:00,60.28,60.28,60.22,60.26,12133.0,49.8922,49.8922,49.8425,49.8756,12133.0
2017-01-13 14:00:00,60.26,60.29,60.23,60.27,10090.0,49.8756,49.9004,49.8508,49.8839,10090.0
2017-01-13 14:05:00,60.27,60.32,60.23,60.26,26312.0,49.8839,49.9253,49.8508,49.8756,26312.0
2017-01-13 14:10:00,60.26,60.27,60.22,60.23,32267.0,49.8756,49.8839,49.8425,49.8508,32267.0
2017-01-13 14:15:00,60.23,60.26,60.17,60.23,10668.0,49.8508,49.8756,49.8011,49.8508,10668.0
2017-01-13 14:20:00,60.25,60.26,60.21,60.26,11674.0,49.8673,49.8756,49.8342,49.8756,11674.0
2017-01-13 14:25:00,60.26,60.3,60.24,60.24,12833.0,49.8756,49.9087,49.859,49.859,12833.0
2017-01-13 14:30:00,60.21,60.3,60.2,60.28,10704.0,49.8342,49.9087,49.8259,49.8922,10704.0
2017-01-13 14:35:00,60.29,60.33,60.24,60.27,32853.0,49.9004,49.9335,49.859,49.8839,32853.0
2017-01-13 14:40:00,60.25,60.27,60.21,60.25,9402.0,49.8673,49.8839,49.8342,49.8673,9402.0
2017-01-13 14:45:00,60.24,60.27,60.23,60.24,6732.0,49.859,49.8839,49.8508,49.859,6732.0
2017-01-13 14:50:00,60.24,60.31,60.2,60.29,12208.0,49.859,49.917,49.8259,49.9004,12208.0
2017-01-13 14:55:00,60.31,60.35,60.29,60.35,9420.0,49.917,49.9501,49.9004,49.9501,9420.0
2017-01-13 15:00:00,60.35,60.37,60.31,60.35,16008.0,49.9501,49.9666,49.917,49.9501,16008.0
2017-01-13 15:05:00,60.35,60.35,60.3,60.31,8124.0,49.9501,49.9501,49.9087,49.917,8124.0
2017-01-13 15:10:00,60.31,60.33,60.29,60.32,8885.0,49.917,49.9335,49.9004,49.9253,8885.0
2017-01-13 15:15:00,60.32,60.33,60.3,60.33,8370.0,49.9253,49.9335,49.9087,49.9335,8370.0
2017-01-13 15:20:00,60.34,60.37,60.33,60.37,5960.0,49.9418,49.9666,49.9335,49.9666,5960.0
2017-01-13 15:25:00,60.37,60.37,60.34,60.36,10061.0,49.9666,49.9666,49.9418,49.9584,10061.0
2017-01-13 15:30:00,60.36,60.38,60.34,60.38,16730.0,49.9584,49.9749,49.9418,49.9749,16730.0
2017-01-13 15:35:00,60.37,60.42,60.36,60.36,21013.0,49.9666,50.008,49.9584,49.9584,21013.0
2017-01-13 15:40:00,60.37,60.45,60.36,60.45,16123.0,49.9666,50.0329,49.9584,50.0329,16123.0
2017-01-13 15:45:00,60.45,60.49,60.43,60.45,31630.0,50.0329,50.066,50.0163,50.0329,31630.0
2017-01-13 15:50:00,60.46,60.46,60.41,60.41,17809.0,50.0411,50.0411,49.9997,49.9997,17809.0
2017-01-13 15:55:00,60.42,60.45,60.36,60.38,60678.0,50.008,50.0329,49.9584,49.9749,60678.0
2017-01-17 09:30:00,60.36,60.7,60.25,60.35,53325.0,49.9584,50.2398,49.8673,49.9501,53325.0
2017-01-17 09:35:00,60.35,60.52,60.19,60.41,14685.0,49.9501,50.0908,49.8177,49.9997,14685.0
2017-01-17 09:40:00,60.4,60.51,60.25,60.35,14109.0,49.9915,50.0825,49.8673,49.9501,14109.0
2017-01-17 09:45:00,60.35,60.44,60.29,60.29,9084.0,49.9501,50.0246,49.9004,49.9004,9084.0
2017-01-17 09:50:00,60.3,60.48,60.25,60.47,10459.0,49.9087,50.0577,49.8673,50.0494,10459.0
2017-01-17 09:55:00,60.47,60.54,60.36,60.44,11629.0,50.0494,50.1073,49.9584,50.0246,11629.0
2017-01-17 10:00:00,60.44,60.45,60.25,60.28,14788.0,50.0246,50.0329,49.8673,49.8922,14788.0
2017-01-17 10:05:00,60.31,60.39,60.18,60.39,11264.0,49.917,49.9832,49.8094,49.9832,11264.0
2017-01-17 10:10:00,60.4,60.4,60.17,60.18,16711.0,49.9915,49.9915,49.8011,49.8094,16711.0
2017-01-17 10:15:00,60.18,60.28,60.1,60.12,19504.0,49.8094,49.8922,49.7432,49.7597,19504.0
2017-01-17 10:20:00,60.12,60.14,59.96,59.96,56319.0,49.7597,49.7763,49.6273,49.6273,56319.0
2017-01-17 10:25:00,59.92,59.94,59.82,59.86,20354.0,49.5942,49.6107,49.5114,49.5445,20354.0
2017-01-17 10:30:00,59.84,59.89,59.73,59.75,17362.0,49.528,49.5694,49.4369,49.4535,17362.0
2017-01-17 10:35:00,59.73,59.86,59.73,59.82,11027.0,49.4369,49.5445,49.4369,49.5114,11027.0
2017-01-17 10:40:00,59.83,59.85,59.78,59.8,10141.0,49.5197,49.5363,49.4783,49.4949,10141.0
2017-01-17 10:45:00,59.79,59.87,59.79,59.85,4778.0,49.4866,49.5528,49.4866,49.5363,4778.0
2017-01-17 10:50:00,59.84,59.88,59.81,59.84,6013.0,49.528,49.5611,49.5031,49.528,6013.0
2017-01-17 10:55:00,59.84,59.88,59.77,59.86,10429.0,49.528,49.5611,49.47,49.5445,10429.0
2017-01-17 11:00:00,59.86,59.87,59.78,59.8,10107.0,49.5445,49.5528,49.4783,49.4949,10107.0
2017-01-17 11:05:00,59.8,59.83,59.8,59.81,8823.0,49.4949,49.5197,49.4949,49.5031,8823.0
2017-01-17 11:10:00,59.8,59.9,59.8,59.87,8093.0,49.4949,49.5776,49.4949,49.5528,8093.0
2017-01-17 11:15:00,59.87,59.91,59.84,59.87,13640.0,49.5528,49.5859,49.528,49.5528,13640.0
2017-01-17 11:20:00,59.86,59.92,59.86,59.89,17113.0,49.5445,49.5942,49.5445,49.5694,17113.0
2017-01-17 11:25:00,59.89,60.11,59.86,60.11,23057.0,49.5694,49.7514,49.5445,49.7514,23057.0
2017-01-17 11:30:00,60.11,60.2,60.09,60.18,12602.0,49.7514,49.8259,49.7349,49.8094,12602.0
2017-01-17 11:35:00,60.19,60.22,60.1,60.12,7675.0,49.8177,49.8425,49.7432,49.7597,7675.0
2017-01-17 11:40:00,60.11,60.2,60.11,60.12,8370.0,49.7514,49.8259,49.7514,49.7597,8370.0
2017-01-17 11:45:00,60.13,60.19,60.12,60.19,4865.0,49.768,49.8177,49.7597,49.8177,4865.0
2017-01-17 11:50:00,60.22,60.26,60.21,60.21,5126.0,49.8425,49.8756,49.8342,49.8342,5126.0
2017-01-17 11:55:00,60.2,60.31,60.18,60.26,6073.0,49.8259,49.917,49.8094,49.8756,6073.0
2017-01-17 12:00:00,60.25,60.36,60.25,60.36,9519.0,49.8673,49.9584,49.8673,49.9584,9519.0
2017-01-17 12:05:00,60.37,60.39,60.32,60.32,11444.0,49.9666,49.9832,49.9253,49.9253,11444.0
2017-01-17 12:10:00,60.32,60.34,60.27,60.31,6801.0,49.9253,49.9418,49.8839,49.917,6801.0
2017-01-17 12:15:00,60.33,60.43,60.31,60.4,23418.0,49.9335,50.0163,49.917,49.9915,23418.0
2017-01-17 12:20:00,60.42,60.5,60.4,60.45,15285.0,50.008,50.0742,49.9915,50.0329,15285.0
2017-01-17 12:25:00,60.45,60.58,60.43,60.51,19368.0,50.0329,50.1405,50.0163,50.0825,19368.0
2017-01-17 12:30:00,60.51,60.54,60.43,60.51,7535.0,50.0825,50.1073,50.0163,50.0825,7535.0
2017-01-17 12:35:00,60.49,60.52,60.46,60.49,8680.0,50.066,50.0908,50.0411,50.066,8680.0
2017-01-17 12:40:00,60.48,60.54,60.47,60.48,10717.0,50.0577,50.1073,50.0494,50.0577,10717.0
2017-01-17 12:45:00,60.47,60.54,60.46,60.5,15463.0,50.0494,50.1073,50.0411,50.0742,15463.0
2017-01-17 12:50:00,60.48,60.5,60.46,60.47,9462.0,50.0577,50.0742,50.0411,50.0494,9462.0
2017-01-17 12:55:00,60.48,60.5,60.45,60.47,9981.0,50.0577,50.0742,50.0329,50.0494,9981.0
2017-01-17 13:00:00,60.47,60.49,60.44,60.47,3123.0,50.0494,50.066,50.0246,50.0494,3123.0
2017-01-17 13:05:00,60.45,60.5,60.4,60.43,14349.0,50.0329,50.0742,49.9915,50.0163,14349.0
2017-01-17 13:10:00,60.44,60.47,60.42,60.43,6263.0,50.0246,50.0494,50.008,50.0163,6263.0
2017-01-17 13:15:00,60.42,60.49,60.42,60.47,8211.0,50.008,50.066,50.008,50.0494,8211.0
2017-01-17 13:20:00,60.47,60.55,60.47,60.55,5733.0,50.0494,50.1156,50.0494,50.1156,5733.0
2017-01-17 13:25:00,60.56,60.57,60.48,60.51,5390.0,50.1239,50.1322,50.0577,50.0825,5390.0
2017-01-17 13:30:00,60.5,60.51,60.45,60.47,6967.0,50.0742,50.0825,50.0329,50.0494,6967.0
2017-01-17 13:35:00,60.46,60.47,60.34,60.37,16496.0,50.0411,50.0494,49.9418,49.9666,16496.0
2017-01-17 13:40:00,60.37,60.37,60.23,60.26,19751.0,49.9666,49.9666,49.8508,49.8756,19751.0
2017-01-17 13:45:00,60.24,60.24,60.16,60.18,15486.0,49.859,49.859,49.7928,49.8094,15486.0
2017-01-17 13:50:00,60.18,60.2,60.15,60.19,11342.0,49.8094,49.8259,49.7846,49.8177,11342.0
2017-01-17 13:55:00,60.18,60.22,60.16,60.21,8928.0,49.8094,49.8425,49.7928,49.8342,8928.0
2017-01-17 14:00:00,60.22,60.24,60.19,60.24,5650.0,49.8425,49.859,49.8177,49.859,5650.0
2017-01-17 14:05:00,60.24,60.24,60.2,60.21,3317.0,49.859,49.859,49.8259,49.8342,3317.0
2017-01-17 14:10:00,60.2,60.21,60.14,60.15,6226.0,49.8259,49.8342,49.7763,49.7846,6226.0
2017-01-17 14:15:00,60.14,60.17,60.1,60.1,4631.0,49.7763,49.8011,49.7432,49.7432,4631.0
2017-01-17 14:20:00,60.09,60.13,60.07,60.11,7066.0,49.7349,49.768,49.7183,49.7514,7066.0
2017-01-17 14:25:00,60.06,60.1,60.0,60.1,8078.0,49.7101,49.7432,49.6604,49.7432,8078.0
2017-01-17 14:30:00,60.1,60.1,60.0,60.0,12701.0,49.7432,49.7432,49.6604,49.6604,12701.0
2017-01-17 14:35:00,60.01,60.02,59.94,59.94,7491.0,49.6687,49.677,49.6107,49.6107,7491.0
2017-01-17 14:40:00,59.94,59.96,59.83,59.9,18124.0,49.6107,49.6273,49.5197,49.5776,18124.0
2017-01-17 14:45:00,59.91,59.91,59.8,59.8,20123.0,49.5859,49.5859,49.4949,49.4949,20123.0
2017-01-17 14:50:00,59.8,59.84,59.77,59.8,11771.0,49.4949,49.528,49.47,49.4949,11771.0
2017-01-17 14:55:00,59.8,59.83,59.77,59.79,10770.0,49.4949,49.5197,49.47,49.4866,10770.0
2017-01-17 15:00:00,59.79,59.8,59.71,59.74,40816.0,49.4866,49.4949,49.4204,49.4452,40816.0
2017-01-17 15:05:00,59.74,59.8,59.72,59.78,23904.0,49.4452,49.4949,49.4287,49.4783,23904.0
2017-01-17 15:10:00,59.77,59.92,59.77,59.89,19857.0,49.47,49.5942,49.47,49.5694,19857.0
2017-01-17 15:15:00,59.88,59.95,59.88,59.93,17833.0,49.5611,49.619,49.5611,49.6025,17833.0
2017-01-17 15:20:00,59.92,59.97,59.87,59.94,18348.0,49.5942,49.6356,49.5528,49.6107,18348.0
2017-01-17 15:25:00,59.94,59.97,59.92,59.94,18066.0,49.6107,49.6356,49.5942,49.6107,18066.0
2017-01-17 15:30:00,59.94,60.03,59.9,60.0,36130.0,49.6107,49.6852,49.5776,49.6604,36130.0
2017-01-17 15:35:00,60.0,60.05,59.96,60.04,21993.0,49.6604,49.7018,49.6273,49.6935,21993.0
2017-01-17 15:40:00,60.03,60.07,60.0,60.04,18626.0,49.6852,49.7183,49.6604,49.6935,18626.0
2017-01-17 15:45:00,60.05,60.15,60.04,60.14,42575.0,49.7018,49.7846,49.6935,49.7763,42575.0
2017-01-17 15:50:00,60.14,60.16,60.09,60.15,49323.0,49.7763,49.7928,49.7349,49.7846,49323.0
2017-01-17 15:55:00,60.15,60.17,60.12,60.13,76546.0,49.7846,49.8011,49.7597,49.768,76546.0
2017-01-18 09:30:00,60.29,60.58,60.05,60.09,37623.0,49.9004,50.1405,49.7018,49.7349,37623.0
2017-01-18 09:35:00,60.14,60.48,60.1,60.46,8870.0,49.7763,50.0577,49.7432,50.0411,8870.0
2017-01-18 09:40:00,60.44,60.51,60.13,60.2,25371.0,50.0246,50.0825,49.768,49.8259,25371.0
2017-01-18 09:45:00,60.26,60.43,60.15,60.35,25499.0,49.8756,50.0163,49.7846,49.9501,25499.0
2017-01-18 09:50:00,60.33,60.33,60.17,60.2,12710.0,49.9335,49.9335,49.8011,49.8259,12710.0
2017-01-18 09:55:00,60.18,60.34,60.17,60.31,15080.0,49.8094,49.9418,49.8011,49.917,15080.0
2017-01-18 10:00:00,60.33,60.35,60.18,60.2,21034.0,49.9335,49.9501,49.8094,49.8259,21034.0
2017-01-18 10:05:00,60.23,60.33,60.19,60.3,11347.0,49.8508,49.9335,49.8177,49.9087,11347.0
2017-01-18 10:10:00,60.29,60.37,60.15,60.28,33523.0,49.9004,49.9666,49.7846,49.8922,33523.0
2017-01-18 10:15:00,60.28,60.35,60.22,60.35,7334.0,49.8922,49.9501,49.8425,49.9501,7334.0
2017-01-18 10:20:00,60.33,60.36,60.29,60.35,5254.0,49.9335,49.9584,49.9004,49.9501,5254.0
2017-01-18 10:25:00,60.34,60.35,60.2,60.21,10521.0,49.9418,49.9501,49.8259,49.8342,10521.0
2017-01-18 10:30:00,60.2,60.25,60.19,60.2,13639.0,49.8259,49.8673,49.8177,49.8259,13639.0
2017-01-18 10:35:00,60.2,60.24,60.19,60.2,10071.0,49.8259,49.859,49.8177,49.8259,10071.0
2017-01-18 10:40:00,60.21,60.21,60.06,60.12,15585.0,49.8342,49.8342,49.7101,49.7597,15585.0
2017-01-18 10:45:00,60.13,60.22,60.09,60.19,22823.0,49.768,49.8425,49.7349,49.8177,22823.0
2017-01-18 10:50:00,60.19,60.2,60.05,60.13,15498.0,49.8177,49.8259,49.7018,49.768,15498.0
2017-01-18 10:55:00,60.13,60.48,60.13,60.45,26730.0,49.768,50.0577,49.768,50.0329,26730.0
2017-01-18 11:00:00,60.46,61.33,60.44,61.33,151308.0,50.0411,50.7612,50.0246,50.7612,151308.0
2017-01-18 11:05:00,61.3,61.68,61.26,61.63,140949.0,50.7364,51.0509,50.7033,51.0095,140949.0
2017-01-18 11:10:00,61.62,61.73,61.33,61.66,56008.0,51.0012,51.0923,50.7612,51.0343,56008.0
2017-01-18 11:15:00,61.67,61.74,61.52,61.68,51597.0,51.0426,51.1006,50.9185,51.0509,51597.0
2017-01-18 11:20:00,61.64,61.8,61.58,61.7,50641.0,51.0178,51.1502,50.9681,51.0674,50641.0
2017-01-18 11:25:00,61.76,61.86,61.59,61.63,41207.0,51.1171,51.1999,50.9764,51.0095,41207.0
2017-01-18 11:30:00,61.65,61.92,61.58,61.9,49766.0,51.0261,51.2495,50.9681,51.233,49766.0
2017-01-18 11:35:00,61.86,61.96,61.79,61.87,54627.0,51.1999,51.2826,51.1419,51.2082,54627.0
2017-01-18 11:40:00,61.87,61.88,61.65,61.7,24810.0,51.2082,51.2164,51.0261,51.0674,24810.0
2017-01-18 11:45:00,61.73,61.78,61.64,61.75,14071.0,51.0923,51.1337,51.0178,51.1088,14071.0
2017-01-18 11:50:00,61.79,61.94,61.75,61.93,41049.0,51.1419,51.2661,51.1088,51.2578,41049.0
2017-01-18 11:55:00,61.93,61.93,61.69,61.73,25030.0,51.2578,51.2578,51.0592,51.0923,25030.0
2017-01-18 12:00:00,61.73,61.85,61.72,61.82,18492.0,51.0923,51.1916,51.084,51.1668,18492.0
2017-01-18 12:05:00,61.8,61.92,61.73,61.91,22412.0,51.1502,51.2495,51.0923,51.2413,22412.0
2017-01-18 12:10:00,61.9,62.21,61.89,62.2,62049.0,51.233,51.4896,51.2247,51.4813,62049.0
2017-01-18 12:15:00,62.21,62.22,61.97,61.98,46514.0,51.4896,51.4978,51.2909,51.2992,46514.0
2017-01-18 12:20:00,61.99,62.05,61.85,61.85,37899.0,51.3075,51.3571,51.1916,51.1916,37899.0
2017-01-18 12:25:00,61.85,61.92,61.79,61.84,31122.0,51.1916,51.2495,51.1419,51.1833,31122.0
2017-01-18 12:30:00,61.82,61.84,61.72,61.78,38566.0,51.1668,51.1833,51.084,51.1337,38566.0
2017-01-18 12:35:00,61.78,61.93,61.75,61.8,23071.0,51.1337,51.2578,51.1088,51.1502,23071.0
2017-01-18 12:40:00,61.81,61.92,61.79,61.85,27807.0,51.1585,51.2495,51.1419,51.1916,27807.0
2017-01-18 12:45:00,61.85,61.96,61.82,61.9,29100.0,51.1916,51.2826,51.1668,51.233,29100.0
2017-01-18 12:50:00,61.91,61.99,61.84,61.97,28622.0,51.2413,51.3075,51.1833,51.2909,28622.0
2017-01-18 12:55:00,61.97,61.98,61.85,61.95,32266.0,51.2909,51.2992,51.1916,51.2744,32266.0
2017-01-18 13:00:00,61.95,61.97,61.83,61.88,15154.0,51.2744,51.2909,51.175,51.2164,15154.0
2017-01-18 13:05:00,61.88,61.99,61.87,61.97,40758.0,51.2164,51.3075,51.2082,51.2909,40758.0
2017-01-18 13:10:00,61.96,62.0,61.9,61.96,34816.0,51.2826,51.3158,51.233,51.2826,34816.0
2017-01-18 13:15:00,61.95,61.97,61.85,61.89,60412.0,51.2744,51.2909,51.1916,51.2247,60412.0
2017-01-18 13:20:00,61.9,61.94,61.81,61.81,25004.0,51.233,51.2661,51.1585,51.1585,25004.0
2017-01-18 13:25:00,61.84,61.85,61.75,61.82,13784.0,51.1833,51.1916,51.1088,51.1668,13784.0
2017-01-18 13:30:00,61.79,61.95,61.77,61.94,22302.0,51.1419,51.2744,51.1254,51.2661,22302.0
2017-01-18 13:35:00,61.92,62.17,61.91,62.09,44832.0,51.2495,51.4565,51.2413,51.3902,44832.0
2017-01-18 13:40:00,62.07,62.13,62.01,62.13,16350.0,51.3737,51.4233,51.324,51.4233,16350.0
2017-01-18 13:45:00,62.12,62.17,62.08,62.15,18644.0,51.4151,51.4565,51.382,51.4399,18644.0
2017-01-18 13:50:00,62.14,62.16,62.07,62.16,19196.0,51.4316,51.4482,51.3737,51.4482,19196.0
2017-01-18 13:55:00,62.14,62.22,62.14,62.2,30784.0,51.4316,51.4978,51.4316,51.4813,30784.0
2017-01-18 14:00:00,62.18,62.26,62.13,62.19,31409.0,51.4647,51.5309,51.4233,51.473,31409.0
2017-01-18 14:05:00,62.2,62.41,62.16,62.4,57438.0,51.4813,51.6551,51.4482,51.6468,57438.0
2017-01-18 14:10:00,62.4,62.4,62.2,62.28,25994.0,51.6468,51.6468,51.4813,51.5475,25994.0
2017-01-18 14:15:00,62.26,62.41,62.24,62.4,26914.0,51.5309,51.6551,51.5144,51.6468,26914.0
2017-01-18 14:20:00,62.37,62.39,62.23,62.27,25625.0,51.622,51.6385,51.5061,51.5392,25625.0
2017-01-18 14:25:00,62.27,62.27,62.19,62.2,46340.0,51.5392,51.5392,51.473,51.4813,46340.0
2017-01-18 14:30:00,62.2,62.2,61.98,62.0,39934.0,51.4813,51.4813,51.2992,51.3158,39934.0
2017-01-18 14:35:00,61.99,62.01,61.96,61.99,24145.0,51.3075,51.324,51.2826,51.3075,24145.0
2017-01-18 14:40:00,61.99,62.0,61.92,61.93,41415.0,51.3075,51.3158,51.2495,51.2578,41415.0
2017-01-18 14:45:00,61.92,61.99,61.92,61.97,28222.0,51.2495,51.3075,51.2495,51.2909,28222.0
2017-01-18 14:50:00,61.96,62.1,61.95,62.1,37772.0,51.2826,51.3985,51.2744,51.3985,37772.0
2017-01-18 14:55:00,62.11,62.21,62.03,62.2,55621.0,51.4068,51.4896,51.3406,51.4813,55621.0
2017-01-18 15:00:00,62.19,62.22,62.05,62.22,29012.0,51.473,51.4978,51.3571,51.4978,29012.0
2017-01-18 15:05:00,62.21,62.22,62.15,62.17,27410.0,51.4896,51.4978,51.4399,51.4565,27410.0
2017-01-18 15:10:00,62.17,62.3,62.16,62.24,30450.0,51.4565,51.5641,51.4482,51.5144,30450.0
2017-01-18 15:15:00,62.24,62.37,62.22,62.35,29162.0,51.5144,51.622,51.4978,51.6054,29162.0
2017-01-18 15:20:00,62.35,62.35,62.2,62.2,39436.0,51.6054,51.6054,51.4813,51.4813,39436.0
2017-01-18 15:25:00,62.2,62.2,62.04,62.11,56219.0,51.4813,51.4813,51.3489,51.4068,56219.0
2017-01-18 15:30:00,62.1,62.12,62.04,62.04,44685.0,51.3985,51.4151,51.3489,51.3489,44685.0
2017-01-18 15:35:00,62.05,62.24,62.04,62.23,71306.0,51.3571,51.5144,51.3489,51.5061,71306.0
2017-01-18 15:40:00,62.22,62.25,62.16,62.25,78796.0,51.4978,51.5227,51.4482,51.5227,78796.0
2017-01-18 15:45:00,62.25,62.28,62.15,62.16,70617.0,51.5227,51.5475,51.4399,51.4482,70617.0
2017-01-18 15:50:00,62.16,62.31,62.15,62.29,127704.0,51.4482,51.5723,51.4399,51.5558,127704.0
2017-01-18 15:55:00,62.29,62.44,62.25,62.4,344248.0,51.5558,51.6799,51.5227,51.6468,344248.0
2017-01-19 09:30:00,62.02,62.25,61.72,61.87,85686.0,51.3323,51.5227,51.084,51.2082,85686.0
2017-01-19 09:35:00,61.86,61.86,61.34,61.35,89161.0,51.1999,51.1999,50.7695,50.7778,89161.0
2017-01-19 09:40:00,61.34,61.74,61.31,61.65,60222.0,50.7695,51.1006,50.7447,51.0261,60222.0
2017-01-19 09:45:00,61.66,61.69,61.44,61.6,32728.0,51.0343,51.0592,50.8523,50.9847,32728.0
2017-01-19 09:50:00,61.59,61.61,61.46,61.54,25966.0,50.9764,50.993,50.8688,50.935,25966.0
2017-01-19 09:55:00,61.52,61.53,61.17,61.27,54806.0,50.9185,50.9267,50.6288,50.7115,54806.0
2017-01-19 10:00:00,61.28,61.32,60.95,61.09,37876.0,50.7198,50.7529,50.4467,50.5626,37876.0
2017-01-19 10:05:00,61.09,61.1,60.82,60.82,77401.0,50.5626,50.5708,50.3391,50.3391,77401.0
2017-01-19 10:10:00,60.83,61.09,60.83,60.94,28260.0,50.3474,50.5626,50.3474,50.4384,28260.0
2017-01-19 10:15:00,60.95,61.1,60.89,61.05,29329.0,50.4467,50.5708,50.397,50.5295,29329.0
2017-01-19 10:20:00,61.01,61.15,61.01,61.09,27717.0,50.4964,50.6122,50.4964,50.5626,27717.0
2017-01-19 10:25:00,61.09,61.3,61.06,61.1,34201.0,50.5626,50.7364,50.5377,50.5708,34201.0
2017-01-19 10:30:00,61.12,61.15,61.01,61.05,19403.0,50.5874,50.6122,50.4964,50.5295,19403.0
2017-01-19 10:35:00,61.02,61.11,60.92,61.01,26672.0,50.5046,50.5791,50.4219,50.4964,26672.0
2017-01-19 10:40:00,61.04,61.09,60.98,61.03,10126.0,50.5212,50.5626,50.4715,50.5129,10126.0
2017-01-19 10:45:00,61.04,61.04,60.64,60.77,79188.0,50.5212,50.5212,50.1901,50.2977,79188.0
2017-01-19 10:50:00,60.78,60.78,60.62,60.62,28672.0,50.306,50.306,50.1736,50.1736,28672.0
2017-01-19 10:55:00,60.62,60.74,60.55,60.68,24551.0,50.1736,50.2729,50.1156,50.2232,24551.0
2017-01-19 11:00:00,60.68,60.72,60.51,60.52,28637.0,50.2232,50.2563,50.0825,50.0908,28637.0
2017-01-19 11:05:00,60.52,60.66,60.5,60.64,38357.0,50.0908,50.2067,50.0742,50.1901,38357.0
2017-01-19 11:10:00,60.64,60.64,60.5,60.53,36925.0,50.1901,50.1901,50.0742,50.0991,36925.0
2017-01-19 11:15:00,60.54,60.58,60.44,60.52,39741.0,50.1073,50.1405,50.0246,50.0908,39741.0
2017-01-19 11:20:00,60.52,60.6,60.42,60.42,31138.0,50.0908,50.157,50.008,50.008,31138.0
2017-01-19 11:25:00,60.42,60.48,60.35,60.39,23423.0,50.008,50.0577,49.9501,49.9832,23423.0
2017-01-19 11:30:00,60.38,60.49,60.34,60.47,33636.0,49.9749,50.066,49.9418,50.0494,33636.0
2017-01-19 11:35:00,60.48,60.49,60.28,60.4,46581.0,50.0577,50.066,49.8922,49.9915,46581.0
2017-01-19 11:40:00,60.39,60.41,60.33,60.41,32692.0,49.9832,49.9997,49.9335,49.9997,32692.0
2017-01-19 11:45:00,60.41,60.5,60.41,60.41,18047.0,49.9997,50.0742,49.9997,49.9997,18047.0
2017-01-19 11:50:00,60.4,60.45,60.3,60.37,20926.0,49.9915,50.0329,49.9087,49.9666,20926.0
2017-01-19 11:55:00,60.39,60.39,60.22,60.29,22853.0,49.9832,49.9832,49.8425,49.9004,22853.0
2017-01-19 12:00:00,60.27,60.28,60.18,60.21,27449.0,49.8839,49.8922,49.8094,49.8342,27449.0
2017-01-19 12:05:00,60.2,60.25,60.17,60.24,21949.0,49.8259,49.8673,49.8011,49.859,21949.0
2017-01-19 12:10:00,60.25,60.29,60.23,60.25,25633.0,49.8673,49.9004,49.8508,49.8673,25633.0
2017-01-19 12:15:00,60.24,60.25,60.17,60.2,24592.0,49.859,49.8673,49.8011,49.8259,24592.0
2017-01-19 12:20:00,60.19,60.27,60.18,60.18,17145.0,49.8177,49.8839,49.8094,49.8094,17145.0
2017-01-19 12:25:00,60.2,60.26,60.18,60.25,10943.0,49.8259,49.8756,49.8094,49.8673,10943.0
2017-01-19 12:30:00,60.25,60.35,60.24,60.33,18162.0,49.8673,49.9501,49.859,49.9335,18162.0
2017-01-19 12:35:00,60.33,60.53,60.33,60.46,16559.0,49.9335,50.0991,49.9335,50.0411,16559.0
2017-01-19 12:40:00,60.47,60.54,60.41,60.41,21254.0,50.0494,50.1073,49.9997,49.9997,21254.0
2017-01-19 12:45:00,60.38,60.43,60.35,60.41,15018.0,49.9749,50.0163,49.9501,49.9997,15018.0
2017-01-19 12:50:00,60.41,60.42,60.37,60.38,8811.0,49.9997,50.008,49.9666,49.9749,8811.0
2017-01-19 12:55:00,60.39,60.42,60.37,60.38,13904.0,49.9832,50.008,49.9666,49.9749,13904.0
2017-01-19 13:00:00,60.39,60.43,60.38,60.38,13739.0,49.9832,50.0163,49.9749,49.9749,13739.0
2017-01-19 13:05:00,60.39,60.47,60.36,60.47,10292.0,49.9832,50.0494,49.9584,50.0494,10292.0
2017-01-19 13:10:00,60.48,60.52,60.35,60.4,13928.0,50.0577,50.0908,49.9501,49.9915,13928.0
2017-01-19 13:15:00,60.4,60.5,60.38,60.49,23427.0,49.9915,50.0742,49.9749,50.066,23427.0
2017-01-19 13:20:00,60.48,60.5,60.37,60.4,19365.0,50.0577,50.0742,49.9666,49.9915,19365.0
2017-01-19 13:25:00,60.39,60.45,60.36,60.36,10904.0,49.9832,50.0329,49.9584,49.9584,10904.0
2017-01-19 13:30:00,60.36,60.46,60.36,60.46,21679.0,49.9584,50.0411,49.9584,50.0411,21679.0
2017-01-19 13:35:00,60.46,60.53,60.42,60.51,18790.0,50.0411,50.0991,50.008,50.0825,18790.0
2017-01-19 13:40:00,60.51,60.51,60.4,60.41,8455.0,50.0825,50.0825,49.9915,49.9997,8455.0
2017-01-19 13:45:00,60.41,60.5,60.41,60.45,15409.0,49.9997,50.0742,49.9997,50.0329,15409.0
2017-01-19 13:50:00,60.45,60.45,60.34,60.35,16716.0,50.0329,50.0329,49.9418,49.9501,16716.0
2017-01-19 13:55:00,60.34,60.35,60.27,60.27,18800.0,49.9418,49.9501,49.8839,49.8839,18800.0
2017-01-19 14:00:00,60.27,60.29,60.19,60.19,15144.0,49.8839,49.9004,49.8177,49.8177,15144.0
2017-01-19 14:05:00,60.2,60.2,59.97,60.02,42488.0,49.8259,49.8259,49.6356,49.677,42488.0
2017-01-19 14:10:00,60.03,60.12,60.01,60.02,12294.0,49.6852,49.7597,49.6687,49.677,12294.0
2017-01-19 14:15:00,60.01,60.01,59.89,59.9,19632.0,49.6687,49.6687,49.5694,49.5776,19632.0
2017-01-19 14:20:00,59.9,60.0,59.8,60.0,49834.0,49.5776,49.6604,49.4949,49.6604,49834.0
2017-01-19 14:25:00,60.01,60.01,59.9,59.93,14121.0,49.6687,49.6687,49.5776,49.6025,14121.0
2017-01-19 14:30:00,59.93,59.96,59.92,59.94,17792.0,49.6025,49.6273,49.5942,49.6107,17792.0
2017-01-19 14:35:00,59.94,60.02,59.9,60.02,28255.0,49.6107,49.677,49.5776,49.677,28255.0
2017-01-19 14:40:00,60.02,60.13,59.97,60.1,17457.0,49.677,49.768,49.6356,49.7432,17457.0
2017-01-19 14:45:00,60.11,60.12,59.96,59.97,31043.0,49.7514,49.7597,49.6273,49.6356,31043.0
2017-01-19 14:50:00,59.97,60.04,59.95,60.0,41987.0,49.6356,49.6935,49.619,49.6604,41987.0
2017-01-19 14:55:00,59.99,60.02,59.95,59.97,21565.0,49.6521,49.677,49.619,49.6356,21565.0
2017-01-19 15:00:00,59.98,60.1,59.96,60.1,29285.0,49.6438,49.7432,49.6273,49.7432,29285.0
2017-01-19 15:05:00,60.11,60.13,60.06,60.11,22785.0,49.7514,49.768,49.7101,49.7514,22785.0
2017-01-19 15:10:00,60.11,60.19,60.1,60.19,16467.0,49.7514,49.8177,49.7432,49.8177,16467.0
2017-01-19 15:15:00,60.19,60.3,60.18,60.29,22623.0,49.8177,49.9087,49.8094,49.9004,22623.0
2017-01-19 15:20:00,60.29,60.3,60.25,60.26,33403.0,49.9004,49.9087,49.8673,49.8756,33403.0
2017-01-19 15:25:00,60.26,60.27,60.19,60.21,26222.0,49.8756,49.8839,49.8177,49.8342,26222.0
2017-01-19 15:30:00,60.22,60.25,60.2,60.25,36654.0,49.8425,49.8673,49.8259,49.8673,36654.0
2017-01-19 15:35:00,60.25,60.25,60.19,60.24,49507.0,49.8673,49.8673,49.8177,49.859,49507.0
2017-01-19 15:40:00,60.24,60.27,60.16,60.16,30718.0,49.859,49.8839,49.7928,49.7928,30718.0
2017-01-19 15:45:00,60.16,60.2,60.15,60.19,44265.0,49.7928,49.8259,49.7846,49.8177,44265.0
2017-01-19 15:50:00,60.19,60.2,60.14,60.15,87586.0,49.8177,49.8259,49.7763,49.7846,87586.0
2017-01-19 15:55:00,60.16,60.21,60.14,60.15,159023.0,49.7928,49.8342,49.7763,49.7846,159023.0
2017-01-20 09:30:00,60.48,60.6,60.21,60.44,160379.0,50.0577,50.157,49.8342,50.0246,160379.0
2017-01-20 09:35:00,60.36,60.84,60.36,60.73,28779.0,49.9584,50.3556,49.9584,50.2646,28779.0
2017-01-20 09:40:00,60.78,60.93,60.72,60.72,42587.0,50.306,50.4301,50.2563,50.2563,42587.0
2017-01-20 09:45:00,60.72,60.73,60.33,60.33,24215.0,50.2563,50.2646,49.9335,49.9335,24215.0
2017-01-20 09:50:00,60.35,60.45,60.25,60.32,30157.0,49.9501,50.0329,49.8673,49.9253,30157.0
2017-01-20 09:55:00,60.37,60.57,60.34,60.41,24049.0,49.9666,50.1322,49.9418,49.9997,24049.0
2017-01-20 10:00:00,60.4,60.53,60.35,60.4,17554.0,49.9915,50.0991,49.9501,49.9915,17554.0
2017-01-20 10:05:00,60.4,60.52,60.39,60.46,21847.0,49.9915,50.0908,49.9832,50.0411,21847.0
2017-01-20 10:10:00,60.46,60.58,60.46,60.51,26071.0,50.0411,50.1405,50.0411,50.0825,26071.0
2017-01-20 10:15:00,60.51,60.75,60.48,60.71,21578.0,50.0825,50.2812,50.0577,50.2481,21578.0
2017-01-20 10:20:00,60.75,60.88,60.72,60.8,85703.0,50.2812,50.3888,50.2563,50.3225,85703.0
2017-01-20 10:25:00,60.79,60.96,60.79,60.85,27241.0,50.3143,50.455,50.3143,50.3639,27241.0
2017-01-20 10:30:00,60.85,61.02,60.81,61.02,29941.0,50.3639,50.5046,50.3308,50.5046,29941.0
2017-01-20 10:35:00,61.03,61.14,61.02,61.04,24000.0,50.5129,50.604,50.5046,50.5212,24000.0
2017-01-20 10:40:00,61.04,61.07,60.95,61.02,20241.0,50.5212,50.546,50.4467,50.5046,20241.0
2017-01-20 10:45:00,61.04,61.06,60.93,60.98,27315.0,50.5212,50.5377,50.4301,50.4715,27315.0
2017-01-20 10:50:00,60.98,61.0,60.86,60.86,24807.0,50.4715,50.4881,50.3722,50.3722,24807.0
2017-01-20 10:55:00,60.85,61.02,60.85,60.99,25455.0,50.3639,50.5046,50.3639,50.4798,25455.0
2017-01-20 11:00:00,61.0,61.0,60.77,60.84,20698.0,50.4881,50.4881,50.2977,50.3556,20698.0
2017-01-20 11:05:00,60.85,60.87,60.76,60.83,18642.0,50.3639,50.3805,50.2894,50.3474,18642.0
2017-01-20 11:10:00,60.84,60.84,60.74,60.78,22220.0,50.3556,50.3556,50.2729,50.306,22220.0
2017-01-20 11:15:00,60.78,60.78,60.66,60.73,20596.0,50.306,50.306,50.2067,50.2646,20596.0
2017-01-20 11:20:00,60.73,60.73,60.65,60.65,18251.0,50.2646,50.2646,50.1984,50.1984,18251.0
2017-01-20 11:25:00,60.64,60.7,60.57,60.6,16291.0,50.1901,50.2398,50.1322,50.157,16291.0
2017-01-20 11:30:00,60.6,60.69,60.59,60.69,12883.0,50.157,50.2315,50.1487,50.2315,12883.0
2017-01-20 11:35:00,60.67,60.78,60.65,60.76,21569.0,50.2149,50.306,50.1984,50.2894,21569.0
2017-01-20 11:40:00,60.75,60.77,60.73,60.73,12937.0,50.2812,50.2977,50.2646,50.2646,12937.0
2017-01-20 11:45:00,60.73,60.77,60.6,60.61,15167.0,50.2646,50.2977,50.157,50.1653,15167.0
2017-01-20 11:50:00,60.6,60.67,60.59,60.62,22058.0,50.157,50.2149,50.1487,50.1736,22058.0
2017-01-20 11:55:00,60.62,60.65,60.59,60.62,20380.0,50.1736,50.1984,50.1487,50.1736,20380.0
2017-01-20 12:00:00,60.62,60.63,60.53,60.54,18465.0,50.1736,50.1818,50.0991,50.1073,18465.0
2017-01-20 12:05:00,60.53,60.58,60.38,60.58,36589.0,50.0991,50.1405,49.9749,50.1405,36589.0
2017-01-20 12:10:00,60.56,60.61,60.47,60.47,29613.0,50.1239,50.1653,50.0494,50.0494,29613.0
2017-01-20 12:15:00,60.46,60.58,60.4,60.56,15384.0,50.0411,50.1405,49.9915,50.1239,15384.0
2017-01-20 12:20:00,60.55,60.58,60.5,60.5,14514.0,50.1156,50.1405,50.0742,50.0742,14514.0
2017-01-20 12:25:00,60.49,60.53,60.42,60.45,10980.0,50.066,50.0991,50.008,50.0329,10980.0
2017-01-20 12:30:00,60.48,60.48,60.32,60.44,14677.0,50.0577,50.0577,49.9253,50.0246,14677.0
2017-01-20 12:35:00,60.44,60.44,60.24,60.29,22529.0,50.0246,50.0246,49.859,49.9004,22529.0
2017-01-20 12:40:00,60.31,60.45,60.31,60.45,12297.0,49.917,50.0329,49.917,50.0329,12297.0
2017-01-20 12:45:00,60.45,60.52,60.43,60.44,16702.0,50.0329,50.0908,50.0163,50.0246,16702.0
2017-01-20 12:50:00,60.47,60.52,60.44,60.48,17982.0,50.0494,50.0908,50.0246,50.0577,17982.0
2017-01-20 12:55:00,60.48,60.5,60.39,60.49,15999.0,50.0577,50.0742,49.9832,50.066,15999.0
2017-01-20 13:00:00,60.5,60.5,60.44,60.47,15967.0,50.0742,50.0742,50.0246,50.0494,15967.0
2017-01-20 13:05:00,60.48,60.57,60.46,60.57,18990.0,50.0577,50.1322,50.0411,50.1322,18990.0
2017-01-20 13:10:00,60.55,60.64,60.55,60.63,28903.0,50.1156,50.1901,50.1156,50.1818,28903.0
2017-01-20 13:15:00,60.62,60.81,60.62,60.81,11875.0,50.1736,50.3308,50.1736,50.3308,11875.0
2017-01-20 13:20:00,60.82,60.86,60.69,60.73,27325.0,50.3391,50.3722,50.2315,50.2646,27325.0
2017-01-20 13:25:00,60.72,60.74,60.67,60.68,16251.0,50.2563,50.2729,50.2149,50.2232,16251.0
2017-01-20 13:30:00,60.69,60.71,60.63,60.65,30759.0,50.2315,50.2481,50.1818,50.1984,30759.0
2017-01-20 13:35:00,60.67,60.67,60.57,60.57,9825.0,50.2149,50.2149,50.1322,50.1322,9825.0
2017-01-20 13:40:00,60.58,60.66,60.58,60.64,12747.0,50.1405,50.2067,50.1405,50.1901,12747.0
2017-01-20 13:45:00,60.64,60.65,60.56,60.6,11051.0,50.1901,50.1984,50.1239,50.157,11051.0
2017-01-20 13:50:00,60.59,60.63,60.5,60.54,15210.0,50.1487,50.1818,50.0742,50.1073,15210.0
2017-01-20 13:55:00,60.53,60.62,60.53,60.61,8974.0,50.0991,50.1736,50.0991,50.1653,8974.0
2017-01-20 14:00:00,60.61,60.79,60.61,60.79,40421.0,50.1653,50.3143,50.1653,50.3143,40421.0
2017-01-20 14:05:00,60.77,60.89,60.77,60.88,15769.0,50.2977,50.397,50.2977,50.3888,15769.0
2017-01-20 14:10:00,60.88,60.92,60.83,60.83,37323.0,50.3888,50.4219,50.3474,50.3474,37323.0
2017-01-20 14:15:00,60.82,60.82,60.7,60.7,16883.0,50.3391,50.3391,50.2398,50.2398,16883.0
2017-01-20 14:20:00,60.7,60.7,60.57,60.59,33006.0,50.2398,50.2398,50.1322,50.1487,33006.0
2017-01-20 14:25:00,60.59,60.66,60.57,60.66,17282.0,50.1487,50.2067,50.1322,50.2067,17282.0
2017-01-20 14:30:00,60.68,60.83,60.68,60.78,28655.0,50.2232,50.3474,50.2232,50.306,28655.0
2017-01-20 14:35:00,60.78,60.83,60.69,60.82,25984.0,50.306,50.3474,50.2315,50.3391,25984.0
2017-01-20 14:40:00,60.82,60.92,60.81,60.9,27293.0,50.3391,50.4219,50.3308,50.4053,27293.0
2017-01-20 14:45:00,60.9,60.9,60.81,60.85,48803.0,50.4053,50.4053,50.3308,50.3639,48803.0
2017-01-20 14:50:00,60.88,60.95,60.87,60.92,20189.0,50.3888,50.4467,50.3805,50.4219,20189.0
2017-01-20 14:55:00,60.9,60.94,60.87,60.92,22303.0,50.4053,50.4384,50.3805,50.4219,22303.0
2017-01-20 15:00:00,60.93,60.98,60.9,60.95,32698.0,50.4301,50.4715,50.4053,50.4467,32698.0
2017-01-20 15:05:00,60.93,60.95,60.88,60.95,26946.0,50.4301,50.4467,50.3888,50.4467,26946.0
2017-01-20 15:10:00,60.94,60.98,60.86,60.86,28244.0,50.4384,50.4715,50.3722,50.3722,28244.0
2017-01-20 15:15:00,60.86,60.86,60.79,60.8,25551.0,50.3722,50.3722,50.3143,50.3225,25551.0
2017-01-20 15:20:00,60.81,60.81,60.68,60.7,24527.0,50.3308,50.3308,50.2232,50.2398,24527.0
2017-01-20 15:25:00,60.7,60.74,60.62,60.67,29005.0,50.2398,50.2729,50.1736,50.2149,29005.0
2017-01-20 15:30:00,60.67,60.69,60.64,60.66,31401.0,50.2149,50.2315,50.1901,50.2067,31401.0
2017-01-20 15:35:00,60.66,60.77,60.66,60.76,42618.0,50.2067,50.2977,50.2067,50.2894,42618.0
2017-01-20 15:40:00,60.76,60.86,60.76,60.85,51510.0,50.2894,50.3722,50.2894,50.3639,51510.0
2017-01-20 15:45:00,60.85,60.92,60.85,60.92,52163.0,50.3639,50.4219,50.3639,50.4219,52163.0
2017-01-20 15:50:00,60.92,60.95,60.84,60.88,96420.0,50.4219,50.4467,50.3556,50.3888,96420.0
2017-01-20 15:55:00,60.88,60.99,60.88,60.98,169972.0,50.3888,50.4798,50.3888,50.4715,169972.0
2017-01-23 09:30:00,61.18,61.33,60.82,60.93,38820.0,50.6371,50.7612,50.3391,50.4301,38820.0
2017-01-23 09:35:00,60.93,61.12,60.83,60.96,27257.0,50.4301,50.5874,50.3474,50.455,27257.0
2017-01-23 09:40:00,60.99,61.05,60.79,60.79,22142.0,50.4798,50.5295,50.3143,50.3143,22142.0
2017-01-23 09:45:00,60.79,60.95,60.66,60.69,24791.0,50.3143,50.4467,50.2067,50.2315,24791.0
2017-01-23 09:50:00,60.68,60.68,60.33,60.46,23791.0,50.2232,50.2232,49.9335,50.0411,23791.0
2017-01-23 09:55:00,60.42,60.44,60.37,60.44,41238.0,50.008,50.0246,49.9666,50.0246,41238.0
2017-01-23 10:00:00,60.44,60.48,60.15,60.15,24757.0,50.0246,50.0577,49.7846,49.7846,24757.0
2017-01-23 10:05:00,60.15,60.27,60.15,60.24,34429.0,49.7846,49.8839,49.7846,49.859,34429.0
2017-01-23 10:10:00,60.24,60.29,60.16,60.25,16137.0,49.859,49.9004,49.7928,49.8673,16137.0
2017-01-23 10:15:00,60.23,60.38,60.15,60.16,24744.0,49.8508,49.9749,49.7846,49.7928,24744.0
2017-01-23 10:20:00,60.14,60.18,60.03,60.04,74993.0,49.7763,49.8094,49.6852,49.6935,74993.0
2017-01-23 10:25:00,60.04,60.07,59.79,59.83,322927.0,49.6935,49.7183,49.4866,49.5197,322927.0
2017-01-23 10:30:00,59.8,59.85,59.61,59.68,52217.0,49.4949,49.5363,49.3376,49.3955,52217.0
2017-01-23 10:35:00,59.66,59.76,59.6,59.76,28408.0,49.379,49.4618,49.3293,49.4618,28408.0
2017-01-23 10:40:00,59.78,59.92,59.59,59.59,33916.0,49.4783,49.5942,49.3211,49.3211,33916.0
2017-01-23 10:45:00,59.56,59.75,59.5,59.64,54082.0,49.2962,49.4535,49.2466,49.3624,54082.0
2017-01-23 10:50:00,59.67,59.8,59.65,59.79,52147.0,49.3873,49.4949,49.3707,49.4866,52147.0
2017-01-23 10:55:00,59.78,59.98,59.74,59.98,28130.0,49.4783,49.6438,49.4452,49.6438,28130.0
2017-01-23 11:00:00,59.98,60.01,59.9,59.9,26637.0,49.6438,49.6687,49.5776,49.5776,26637.0
2017-01-23 11:05:00,59.9,60.03,59.9,59.91,17219.0,49.5776,49.6852,49.5776,49.5859,17219.0
2017-01-23 11:10:00,59.93,59.97,59.79,59.79,11181.0,49.6025,49.6356,49.4866,49.4866,11181.0
2017-01-23 11:15:00,59.78,59.86,59.72,59.76,15878.0,49.4783,49.5445,49.4287,49.4618,15878.0
2017-01-23 11:20:00,59.75,59.76,59.65,59.67,20700.0,49.4535,49.4618,49.3707,49.3873,20700.0
2017-01-23 11:25:00,59.67,59.76,59.58,59.62,34465.0,49.3873,49.4618,49.3128,49.3459,34465.0
2017-01-23 11:30:00,59.61,59.71,59.61,59.7,14818.0,49.3376,49.4204,49.3376,49.4121,14818.0
2017-01-23 11:35:00,59.7,59.75,59.62,59.69,21720.0,49.4121,49.4535,49.3459,49.4038,21720.0
2017-01-23 11:40:00,59.69,59.75,59.66,59.69,11778.0,49.4038,49.4535,49.379,49.4038,11778.0
2017-01-23 11:45:00,59.68,59.74,59.55,59.58,19382.0,49.3955,49.4452,49.288,49.3128,19382.0
2017-01-23 11:50:00,59.59,59.6,59.52,59.56,12171.0,49.3211,49.3293,49.2631,49.2962,12171.0
2017-01-23 11:55:00,59.57,59.71,59.55,59.63,29759.0,49.3045,49.4204,49.288,49.3542,29759.0
2017-01-23 12:00:00,59.64,59.64,59.55,59.61,12307.0,49.3624,49.3624,49.288,49.3376,12307.0
2017-01-23 12:05:00,59.61,59.69,59.59,59.65,14064.0,49.3376,49.4038,49.3211,49.3707,14064.0
2017-01-23 12:10:00,59.66,59.71,59.65,59.69,9889.0,49.379,49.4204,49.3707,49.4038,9889.0
2017-01-23 12:15:00,59.68,59.78,59.67,59.73,11860.0,49.3955,49.4783,49.3873,49.4369,11860.0
2017-01-23 12:20:00,59.73,59.82,59.73,59.78,27971.0,49.4369,49.5114,49.4369,49.4783,27971.0
2017-01-23 12:25:00,59.77,59.82,59.76,59.8,14310.0,49.47,49.5114,49.4618,49.4949,14310.0
2017-01-23 12:30:00,59.8,59.92,59.8,59.89,19714.0,49.4949,49.5942,49.4949,49.5694,19714.0
2017-01-23 12:35:00,59.9,59.99,59.89,59.94,20948.0,49.5776,49.6521,49.5694,49.6107,20948.0
2017-01-23 12:40:00,59.94,60.1,59.93,60.1,15880.0,49.6107,49.7432,49.6025,49.7432,15880.0
2017-01-23 12:45:00,60.1,60.1,60.03,60.05,11714.0,49.7432,49.7432,49.6852,49.7018,11714.0
2017-01-23 12:50:00,60.04,60.05,60.0,60.05,18230.0,49.6935,49.7018,49.6604,49.7018,18230.0
2017-01-23 12:55:00,60.05,60.06,59.97,60.01,12976.0,49.7018,49.7101,49.6356,49.6687,12976.0
2017-01-23 13:00:00,60.02,60.08,59.97,60.08,11977.0,49.677,49.7266,49.6356,49.7266,11977.0
2017-01-23 13:05:00,60.09,60.16,60.09,60.11,8138.0,49.7349,49.7928,49.7349,49.7514,8138.0
2017-01-23 13:10:00,60.1,60.13,60.06,60.08,8128.0,49.7432,49.768,49.7101,49.7266,8128.0
2017-01-23 13:15:00,60.06,60.06,59.91,59.94,16855.0,49.7101,49.7101,49.5859,49.6107,16855.0
2017-01-23 13:20:00,59.95,60.05,59.94,59.97,13686.0,49.619,49.7018,49.6107,49.6356,13686.0
2017-01-23 13:25:00,59.96,60.02,59.95,60.0,15811.0,49.6273,49.677,49.619,49.6604,15811.0
2017-01-23 13:30:00,59.99,60.09,59.98,60.05,11921.0,49.6521,49.7349,49.6438,49.7018,11921.0
2017-01-23 13:35:00,60.05,60.22,60.04,60.2,23368.0,49.7018,49.8425,49.6935,49.8259,23368.0
2017-01-23 13:40:00,60.2,60.28,60.17,60.22,15467.0,49.8259,49.8922,49.8011,49.8425,15467.0
2017-01-23 13:45:00,60.21,60.23,60.1,60.16,14532.0,49.8342,49.8508,49.7432,49.7928,14532.0
2017-01-23 13:50:00,60.16,60.19,59.98,59.98,19048.0,49.7928,49.8177,49.6438,49.6438,19048.0
2017-01-23 13:55:00,59.98,59.99,59.81,59.91,28448.0,49.6438,49.6521,49.5031,49.5859,28448.0
2017-01-23 14:00:00,59.91,59.99,59.91,59.92,14110.0,49.5859,49.6521,49.5859,49.5942,14110.0
2017-01-23 14:05:00,59.91,59.97,59.89,59.94,16370.0,49.5859,49.6356,49.5694,49.6107,16370.0
2017-01-23 14:10:00,59.94,59.98,59.9,59.98,9853.0,49.6107,49.6438,49.5776,49.6438,9853.0
2017-01-23 14:15:00,60.0,60.0,59.95,59.97,9921.0,49.6604,49.6604,49.619,49.6356,9921.0
2017-01-23 14:20:00,59.97,60.07,59.95,60.06,20869.0,49.6356,49.7183,49.619,49.7101,20869.0
2017-01-23 14:25:00,60.07,60.14,60.07,60.14,13941.0,49.7183,49.7763,49.7183,49.7763,13941.0
2017-01-23 14:30:00,60.14,60.18,60.13,60.17,17489.0,49.7763,49.8094,49.768,49.8011,17489.0
2017-01-23 14:35:00,60.16,60.18,60.12,60.17,18308.0,49.7928,49.8094,49.7597,49.8011,18308.0
2017-01-23 14:40:00,60.16,60.18,60.09,60.16,16258.0,49.7928,49.8094,49.7349,49.7928,16258.0
2017-01-23 14:45:00,60.18,60.25,60.17,60.17,20544.0,49.8094,49.8673,49.8011,49.8011,20544.0
2017-01-23 14:50:00,60.16,60.24,60.16,60.23,11312.0,49.7928,49.859,49.7928,49.8508,11312.0
2017-01-23 14:55:00,60.23,60.31,60.23,60.3,25456.0,49.8508,49.917,49.8508,49.9087,25456.0
2017-01-23 15:00:00,60.29,60.35,60.28,60.33,20654.0,49.9004,49.9501,49.8922,49.9335,20654.0
2017-01-23 15:05:00,60.34,60.34,60.26,60.32,17050.0,49.9418,49.9418,49.8756,49.9253,17050.0
2017-01-23 15:10:00,60.32,60.32,60.23,60.24,22403.0,49.9253,49.9253,49.8508,49.859,22403.0
2017-01-23 15:15:00,60.24,60.29,60.22,60.24,13205.0,49.859,49.9004,49.8425,49.859,13205.0
2017-01-23 15:20:00,60.24,60.28,60.2,60.27,24814.0,49.859,49.8922,49.8259,49.8839,24814.0
2017-01-23 15:25:00,60.27,60.3,60.15,60.15,28324.0,49.8839,49.9087,49.7846,49.7846,28324.0
2017-01-23 15:30:00,60.16,60.18,60.12,60.15,37354.0,49.7928,49.8094,49.7597,49.7846,37354.0
2017-01-23 15:35:00,60.16,60.24,60.15,60.16,39585.0,49.7928,49.859,49.7846,49.7928,39585.0
2017-01-23 15:40:00,60.18,60.2,60.08,60.12,77945.0,49.8094,49.8259,49.7266,49.7597,77945.0
2017-01-23 15:45:00,60.11,60.12,59.97,59.98,100027.0,49.7514,49.7597,49.6356,49.6438,100027.0
2017-01-23 15:50:00,59.98,60.03,59.94,59.96,103167.0,49.6438,49.6852,49.6107,49.6273,103167.0
2017-01-23 15:55:00,59.97,60.1,59.94,60.07,197093.0,49.6356,49.7432,49.6107,49.7183,197093.0
2017-01-24 09:30:00,61.02,61.21,60.78,61.09,76347.0,50.5046,50.6619,50.306,50.5626,76347.0
2017-01-24 09:35:00,61.03,61.25,60.97,61.13,35013.0,50.5129,50.695,50.4632,50.5957,35013.0
2017-01-24 09:40:00,61.1,61.56,61.08,61.48,54230.0,50.5708,50.9516,50.5543,50.8854,54230.0
2017-01-24 09:45:00,61.45,61.51,61.31,61.37,18040.0,50.8605,50.9102,50.7447,50.7943,18040.0
2017-01-24 09:50:00,61.39,61.42,61.24,61.4,35370.0,50.8109,50.8357,50.6867,50.8191,35370.0
2017-01-24 09:55:00,61.42,61.46,61.33,61.43,16361.0,50.8357,50.8688,50.7612,50.844,16361.0
2017-01-24 10:00:00,61.46,61.5,61.34,61.37,23333.0,50.8688,50.9019,50.7695,50.7943,23333.0
2017-01-24 10:05:00,61.37,61.64,61.35,61.64,33801.0,50.7943,51.0178,50.7778,51.0178,33801.0
2017-01-24 10:10:00,61.63,61.89,61.63,61.76,66510.0,51.0095,51.2247,51.0095,51.1171,66510.0
2017-01-24 10:15:00,61.76,61.78,61.56,61.64,45898.0,51.1171,51.1337,50.9516,51.0178,45898.0
2017-01-24 10:20:00,61.64,61.73,61.61,61.72,14633.0,51.0178,51.0923,50.993,51.084,14633.0
2017-01-24 10:25:00,61.73,61.81,61.73,61.8,22189.0,51.0923,51.1585,51.0923,51.1502,22189.0
2017-01-24 10:30:00,61.8,61.92,61.77,61.92,26028.0,51.1502,51.2495,51.1254,51.2495,26028.0
2017-01-24 10:35:00,61.9,62.0,61.79,61.79,31158.0,51.233,51.3158,51.1419,51.1419,31158.0
2017-01-24 10:40:00,61.79,61.87,61.78,61.87,37536.0,51.1419,51.2082,51.1337,51.2082,37536.0
2017-01-24 10:45:00,61.88,61.98,61.87,61.93,25065.0,51.2164,51.2992,51.2082,51.2578,25065.0
2017-01-24 10:50:00,61.93,62.24,61.92,62.19,51822.0,51.2578,51.5144,51.2495,51.473,51822.0
2017-01-24 10:55:00,62.19,62.26,62.13,62.26,30890.0,51.473,51.5309,51.4233,51.5309,30890.0
2017-01-24 11:00:00,62.24,62.34,62.16,62.33,44836.0,51.5144,51.5972,51.4482,51.5889,44836.0
2017-01-24 11:05:00,62.31,62.32,62.21,62.28,36855.0,51.5723,51.5806,51.4896,51.5475,36855.0
2017-01-24 11:10:00,62.29,62.32,62.08,62.08,53007.0,51.5558,51.5806,51.382,51.382,53007.0
2017-01-24 11:15:00,62.06,62.11,61.94,62.11,75182.0,51.3654,51.4068,51.2661,51.4068,75182.0
2017-01-24 11:20:00,62.12,62.17,62.05,62.14,36127.0,51.4151,51.4565,51.3571,51.4316,36127.0
2017-01-24 11:25:00,62.13,62.17,61.89,61.91,132939.0,51.4233,51.4565,51.2247,51.2413,132939.0
2017-01-24 11:30:00,61.91,61.92,61.17,61.28,382317.0,51.2413,51.2495,50.6288,50.7198,382317.0
2017-01-24 11:35:00,61.28,61.53,61.26,61.46,204347.0,50.7198,50.9267,50.7033,50.8688,204347.0
2017-01-24 11:40:00,61.44,61.62,61.35,61.4,87588.0,50.8523,51.0012,50.7778,50.8191,87588.0
2017-01-24 11:45:00,61.4,61.44,60.9,61.14,67370.0,50.8191,50.8523,50.4053,50.604,67370.0
2017-01-24 11:50:00,61.18,61.45,61.18,61.35,38034.0,50.6371,50.8605,50.6371,50.7778,38034.0
2017-01-24 11:55:00,61.32,61.35,61.08,61.15,35599.0,50.7529,50.7778,50.5543,50.6122,35599.0
2017-01-24 12:00:00,61.12,61.22,61.02,61.05,34447.0,50.5874,50.6702,50.5046,50.5295,34447.0
2017-01-24 12:05:00,61.05,61.18,61.04,61.12,20711.0,50.5295,50.6371,50.5212,50.5874,20711.0
2017-01-24 12:10:00,61.07,61.35,61.06,61.3,27189.0,50.546,50.7778,50.5377,50.7364,27189.0
2017-01-24 12:15:00,61.3,61.36,61.25,61.26,42531.0,50.7364,50.786,50.695,50.7033,42531.0
2017-01-24 12:20:00,61.25,61.46,61.25,61.41,25518.0,50.695,50.8688,50.695,50.8274,25518.0
2017-01-24 12:25:00,61.41,61.45,61.27,61.28,68771.0,50.8274,50.8605,50.7115,50.7198,68771.0
2017-01-24 12:30:00,61.28,61.37,61.18,61.33,162454.0,50.7198,50.7943,50.6371,50.7612,162454.0
2017-01-24 12:35:00,61.32,61.41,61.23,61.32,38999.0,50.7529,50.8274,50.6784,50.7529,38999.0
2017-01-24 12:40:00,61.31,61.31,61.14,61.16,19769.0,50.7447,50.7447,50.604,50.6205,19769.0
2017-01-24 12:45:00,61.13,61.15,60.86,60.9,39136.0,50.5957,50.6122,50.3722,50.4053,39136.0
2017-01-24 12:50:00,60.89,60.97,60.85,60.94,24671.0,50.397,50.4632,50.3639,50.4384,24671.0
2017-01-24 12:55:00,60.96,61.1,60.95,61.07,16972.0,50.455,50.5708,50.4467,50.546,16972.0
2017-01-24 13:00:00,61.09,61.27,61.03,61.03,52197.0,50.5626,50.7115,50.5129,50.5129,52197.0
2017-01-24 13:05:00,61.01,61.19,61.01,61.1,28234.0,50.4964,50.6453,50.4964,50.5708,28234.0
2017-01-24 13:10:00,61.11,61.15,61.0,61.1,33668.0,50.5791,50.6122,50.4881,50.5708,33668.0
2017-01-24 13:15:00,61.13,61.24,61.01,61.18,36208.0,50.5957,50.6867,50.4964,50.6371,36208.0
2017-01-24 13:20:00,61.21,61.36,61.17,61.2,69765.0,50.6619,50.786,50.6288,50.6536,69765.0
2017-01-24 13:25:00,61.19,61.25,61.09,61.16,18652.0,50.6453,50.695,50.5626,50.6205,18652.0
2017-01-24 13:30:00,61.18,61.25,61.17,61.18,37670.0,50.6371,50.695,50.6288,50.6371,37670.0
2017-01-24 13:35:00,61.17,61.2,61.07,61.14,20515.0,50.6288,50.6536,50.546,50.604,20515.0
2017-01-24 13:40:00,61.11,61.24,61.01,61.04,19576.0,50.5791,50.6867,50.4964,50.5212,19576.0
2017-01-24 13:45:00,61.02,61.21,60.94,61.2,32591.0,50.5046,50.6619,50.4384,50.6536,32591.0
2017-01-24 13:50:00,61.2,61.24,61.11,61.16,25841.0,50.6536,50.6867,50.5791,50.6205,25841.0
2017-01-24 13:55:00,61.17,61.2,61.0,61.04,23618.0,50.6288,50.6536,50.4881,50.5212,23618.0
2017-01-24 14:00:00,61.03,61.14,61.01,61.09,24081.0,50.5129,50.604,50.4964,50.5626,24081.0
2017-01-24 14:05:00,61.07,61.16,61.07,61.08,27397.0,50.546,50.6205,50.546,50.5543,27397.0
2017-01-24 14:10:00,61.07,61.13,61.04,61.11,23302.0,50.546,50.5957,50.5212,50.5791,23302.0
2017-01-24 14:15:00,61.12,61.24,61.11,61.22,27611.0,50.5874,50.6867,50.5791,50.6702,27611.0
2017-01-24 14:20:00,61.23,61.24,61.1,61.15,36478.0,50.6784,50.6867,50.5708,50.6122,36478.0
2017-01-24 14:25:00,61.15,61.21,61.09,61.12,18479.0,50.6122,50.6619,50.5626,50.5874,18479.0
2017-01-24 14:30:00,61.12,61.15,61.01,61.09,34422.0,50.5874,50.6122,50.4964,50.5626,34422.0
2017-01-24 14:35:00,61.09,61.1,61.0,61.03,27262.0,50.5626,50.5708,50.4881,50.5129,27262.0
2017-01-24 14:40:00,61.03,61.15,61.03,61.14,30641.0,50.5129,50.6122,50.5129,50.604,30641.0
2017-01-24 14:45:00,61.13,61.21,61.1,61.15,27889.0,50.5957,50.6619,50.5708,50.6122,27889.0
2017-01-24 14:50:00,61.15,61.18,61.11,61.12,36387.0,50.6122,50.6371,50.5791,50.5874,36387.0
2017-01-24 14:55:00,61.11,61.16,61.07,61.12,33126.0,50.5791,50.6205,50.546,50.5874,33126.0
2017-01-24 15:00:00,61.12,61.15,61.08,61.1,36517.0,50.5874,50.6122,50.5543,50.5708,36517.0
2017-01-24 15:05:00,61.1,61.19,61.1,61.18,29027.0,50.5708,50.6453,50.5708,50.6371,29027.0
2017-01-24 15:10:00,61.18,61.2,61.14,61.17,35708.0,50.6371,50.6536,50.604,50.6288,35708.0
2017-01-24 15:15:00,61.17,61.2,61.13,61.14,36350.0,50.6288,50.6536,50.5957,50.604,36350.0
2017-01-24 15:20:00,61.13,61.13,61.04,61.07,33010.0,50.5957,50.5957,50.5212,50.546,33010.0
2017-01-24 15:25:00,61.06,61.06,60.9,60.94,42618.0,50.5377,50.5377,50.4053,50.4384,42618.0
2017-01-24 15:30:00,60.94,60.98,60.9,60.91,40826.0,50.4384,50.4715,50.4053,50.4136,40826.0
2017-01-24 15:35:00,60.91,60.98,60.89,60.98,50536.0,50.4136,50.4715,50.397,50.4715,50536.0
2017-01-24 15:40:00,60.98,61.03,60.96,61.01,57763.0,50.4715,50.5129,50.455,50.4964,57763.0
2017-01-24 15:45:00,61.0,61.05,60.96,61.03,71358.0,50.4881,50.5295,50.455,50.5129,71358.0
2017-01-24 15:50:00,61.02,61.04,60.93,60.93,90173.0,50.5046,50.5212,50.4301,50.4301,90173.0
2017-01-24 15:55:00,60.94,60.98,60.87,60.93,136845.0,50.4384,50.4715,50.3805,50.4301,136845.0
2017-01-25 09:30:00,60.78,60.84,59.63,60.3,147287.0,50.306,50.3556,49.3542,49.9087,147287.0
2017-01-25 09:35:00,60.44,60.65,60.0,60.15,116672.0,50.0246,50.1984,49.6604,49.7846,116672.0
2017-01-25 09:40:00,60.23,60.31,59.82,60.25,85712.0,49.8508,49.917,49.5114,49.8673,85712.0
2017-01-25 09:45:00,60.25,60.34,59.8,59.91,90892.0,49.8673,49.9418,49.4949,49.5859,90892.0
2017-01-25 09:50:00,59.95,60.25,59.84,60.18,138716.0,49.619,49.8673,49.528,49.8094,138716.0
2017-01-25 09:55:00,60.19,60.46,60.09,60.36,147311.0,49.8177,50.0411,49.7349,49.9584,147311.0
2017-01-25 10:00:00,60.35,60.73,60.28,60.69,100187.0,49.9501,50.2646,49.8922,50.2315,100187.0
2017-01-25 10:05:00,60.67,60.77,60.36,60.36,57304.0,50.2149,50.2977,49.9584,49.9584,57304.0
2017-01-25 10:10:00,60.35,60.41,60.12,60.12,79775.0,49.9501,49.9997,49.7597,49.7597,79775.0
2017-01-25 10:15:00,60.17,60.31,59.97,60.31,45291.0,49.8011,49.917,49.6356,49.917,45291.0
2017-01-25 10:20:00,60.34,60.38,60.14,60.21,28974.0,49.9418,49.9749,49.7763,49.8342,28974.0
2017-01-25 10:25:00,60.22,60.29,60.02,60.02,40808.0,49.8425,49.9004,49.677,49.677,40808.0
2017-01-25 10:30:00,60.02,60.19,59.97,60.07,43862.0,49.677,49.8177,49.6356,49.7183,43862.0
2017-01-25 10:35:00,60.07,60.28,60.07,60.2,54219.0,49.7183,49.8922,49.7183,49.8259,54219.0
2017-01-25 10:40:00,60.22,60.33,60.18,60.26,22556.0,49.8425,49.9335,49.8094,49.8756,22556.0
2017-01-25 10:45:00,60.25,60.25,60.11,60.13,21569.0,49.8673,49.8673,49.7514,49.768,21569.0
2017-01-25 10:50:00,60.13,60.26,60.0,60.22,68213.0,49.768,49.8756,49.6604,49.8425,68213.0
2017-01-25 10:55:00,60.22,60.24,60.11,60.11,31786.0,49.8425,49.859,49.7514,49.7514,31786.0
2017-01-25 11:00:00,60.12,60.14,59.97,60.09,48710.0,49.7597,49.7763,49.6356,49.7349,48710.0
2017-01-25 11:05:00,60.08,60.1,59.96,59.98,19239.0,49.7266,49.7432,49.6273,49.6438,19239.0
2017-01-25 11:10:00,59.98,60.07,59.83,59.83,31681.0,49.6438,49.7183,49.5197,49.5197,31681.0
2017-01-25 11:15:00,59.84,59.88,59.72,59.75,38990.0,49.528,49.5611,49.4287,49.4535,38990.0
2017-01-25 11:20:00,59.76,59.8,59.65,59.65,33894.0,49.4618,49.4949,49.3707,49.3707,33894.0
2017-01-25 11:25:00,59.66,59.67,59.51,59.55,51764.0,49.379,49.3873,49.2548,49.288,51764.0
2017-01-25 11:30:00,59.53,59.58,59.38,59.43,72488.0,49.2714,49.3128,49.1472,49.1886,72488.0
2017-01-25 11:35:00,59.43,59.49,59.31,59.32,45096.0,49.1886,49.2383,49.0893,49.0976,45096.0
2017-01-25 11:40:00,59.33,59.53,59.33,59.52,25462.0,49.1059,49.2714,49.1059,49.2631,25462.0
2017-01-25 11:45:00,59.52,59.57,59.34,59.39,33804.0,49.2631,49.3045,49.1141,49.1555,33804.0
2017-01-25 11:50:00,59.39,59.4,59.24,59.28,80332.0,49.1555,49.1638,49.0314,49.0645,80332.0
2017-01-25 11:55:00,59.26,59.33,59.24,59.27,25768.0,49.0479,49.1059,49.0314,49.0562,25768.0
2017-01-25 12:00:00,59.3,59.58,59.3,59.58,25227.0,49.081,49.3128,49.081,49.3128,25227.0
2017-01-25 12:05:00,59.57,59.6,59.51,59.57,50884.0,49.3045,49.3293,49.2548,49.3045,50884.0
2017-01-25 12:10:00,59.57,59.6,59.51,59.6,29135.0,49.3045,49.3293,49.2548,49.3293,29135.0
2017-01-25 12:15:00,59.6,59.6,59.37,59.37,39710.0,49.3293,49.3293,49.139,49.139,39710.0
2017-01-25 12:20:00,59.37,59.47,59.35,59.45,36238.0,49.139,49.2217,49.1224,49.2052,36238.0
2017-01-25 12:25:00,59.44,59.51,59.43,59.43,16072.0,49.1969,49.2548,49.1886,49.1886,16072.0
2017-01-25 12:30:00,59.43,59.44,59.34,59.36,30035.0,49.1886,49.1969,49.1141,49.1307,30035.0
2017-01-25 12:35:00,59.35,59.37,59.27,59.35,25278.0,49.1224,49.139,49.0562,49.1224,25278.0
2017-01-25 12:40:00,59.35,59.48,59.35,59.37,23193.0,49.1224,49.23,49.1224,49.139,23193.0
2017-01-25 12:45:00,59.36,59.45,59.35,59.42,22318.0,49.1307,49.2052,49.1224,49.1804,22318.0
2017-01-25 12:50:00,59.41,59.41,59.28,59.33,33735.0,49.1721,49.1721,49.0645,49.1059,33735.0
2017-01-25 12:55:00,59.32,59.32,59.24,59.26,33954.0,49.0976,49.0976,49.0314,49.0479,33954.0
2017-01-25 13:00:00,59.25,59.29,59.14,59.14,52707.0,49.0396,49.0728,48.9486,48.9486,52707.0
2017-01-25 13:05:00,59.15,59.29,59.14,59.28,21648.0,48.9569,49.0728,48.9486,49.0645,21648.0
2017-01-25 13:10:00,59.29,59.33,59.19,59.2,31262.0,49.0728,49.1059,48.99,48.9983,31262.0
2017-01-25 13:15:00,59.2,59.29,59.19,59.29,31467.0,48.9983,49.0728,48.99,49.0728,31467.0
2017-01-25 13:20:00,59.3,59.34,59.19,59.22,26084.0,49.081,49.1141,48.99,49.0148,26084.0
2017-01-25 13:25:00,59.2,59.21,59.02,59.02,48097.0,48.9983,49.0065,48.8493,48.8493,48097.0
2017-01-25 13:30:00,59.04,59.2,59.04,59.11,46407.0,48.8658,48.9983,48.8658,48.9238,46407.0
2017-01-25 13:35:00,59.12,59.28,59.04,59.22,38706.0,48.9321,49.0645,48.8658,49.0148,38706.0
2017-01-25 13:40:00,59.21,59.35,59.18,59.25,28516.0,49.0065,49.1224,48.9817,49.0396,28516.0
2017-01-25 13:45:00,59.27,59.34,59.23,59.32,37928.0,49.0562,49.1141,49.0231,49.0976,37928.0
2017-01-25 13:50:00,59.3,59.37,59.28,59.3,32645.0,49.081,49.139,49.0645,49.081,32645.0
2017-01-25 13:55:00,59.29,59.41,59.28,59.41,33252.0,49.0728,49.1721,49.0645,49.1721,33252.0
2017-01-25 14:00:00,59.39,59.41,59.3,59.3,38233.0,49.1555,49.1721,49.081,49.081,38233.0
2017-01-25 14:05:00,59.33,59.53,59.31,59.51,32928.0,49.1059,49.2714,49.0893,49.2548,32928.0
2017-01-25 14:10:00,59.5,59.54,59.31,59.33,31930.0,49.2466,49.2797,49.0893,49.1059,31930.0
2017-01-25 14:15:00,59.32,59.36,59.27,59.33,48702.0,49.0976,49.1307,49.0562,49.1059,48702.0
2017-01-25 14:20:00,59.33,59.34,59.19,59.22,112975.0,49.1059,49.1141,48.99,49.0148,112975.0
2017-01-25 14:25:00,59.22,59.38,59.19,59.37,67718.0,49.0148,49.1472,48.99,49.139,67718.0
2017-01-25 14:30:00,59.37,59.37,59.21,59.3,44409.0,49.139,49.139,49.0065,49.081,44409.0
2017-01-25 14:35:00,59.29,59.31,59.19,59.2,52490.0,49.0728,49.0893,48.99,48.9983,52490.0
2017-01-25 14:40:00,59.2,59.29,59.14,59.14,41660.0,48.9983,49.0728,48.9486,48.9486,41660.0
2017-01-25 14:45:00,59.14,59.3,59.12,59.27,59566.0,48.9486,49.081,48.9321,49.0562,59566.0
2017-01-25 14:50:00,59.28,59.3,59.19,59.2,78271.0,49.0645,49.081,48.99,48.9983,78271.0
2017-01-25 14:55:00,59.21,59.28,59.16,59.19,46917.0,49.0065,49.0645,48.9652,48.99,46917.0
2017-01-25 15:00:00,59.2,59.44,59.19,59.44,56899.0,48.9983,49.1969,48.99,49.1969,56899.0
2017-01-25 15:05:00,59.46,59.46,59.31,59.33,75702.0,49.2135,49.2135,49.0893,49.1059,75702.0
2017-01-25 15:10:00,59.33,59.54,59.32,59.5,43637.0,49.1059,49.2797,49.0976,49.2466,43637.0
2017-01-25 15:15:00,59.5,59.54,59.42,59.47,74712.0,49.2466,49.2797,49.1804,49.2217,74712.0
2017-01-25 15:20:00,59.47,59.65,59.47,59.64,54380.0,49.2217,49.3707,49.2217,49.3624,54380.0
2017-01-25 15:25:00,59.64,59.67,59.56,59.6,59943.0,49.3624,49.3873,49.2962,49.3293,59943.0
2017-01-25 15:30:00,59.6,59.66,59.53,59.65,110126.0,49.3293,49.379,49.2714,49.3707,110126.0
2017-01-25 15:35:00,59.65,59.65,59.54,59.57,119338.0,49.3707,49.3707,49.2797,49.3045,119338.0
2017-01-25 15:40:00,59.56,59.6,59.44,59.46,131288.0,49.2962,49.3293,49.1969,49.2135,131288.0
2017-01-25 15:45:00,59.47,59.61,59.42,59.57,239427.0,49.2217,49.3376,49.1804,49.3045,239427.0
2017-01-25 15:50:00,59.56,59.57,59.44,59.46,216298.0,49.2962,49.3045,49.1969,49.2135,216298.0
2017-01-25 15:55:00,59.46,59.71,59.45,59.71,388397.0,49.2135,49.4204,49.2052,49.4204,388397.0
2017-01-26 09:30:00,59.64,60.13,59.41,60.0,76569.0,49.3624,49.768,49.1721,49.6604,76569.0
2017-01-26 09:35:00,60.0,60.22,59.98,60.08,34036.0,49.6604,49.8425,49.6438,49.7266,34036.0
2017-01-26 09:40:00,60.08,60.13,59.78,60.11,56720.0,49.7266,49.768,49.4783,49.7514,56720.0
2017-01-26 09:45:00,60.09,60.43,59.97,60.41,45515.0,49.7349,50.0163,49.6356,49.9997,45515.0
2017-01-26 09:50:00,60.35,60.51,60.23,60.31,48423.0,49.9501,50.0825,49.8508,49.917,48423.0
2017-01-26 09:55:00,60.31,60.37,60.13,60.24,41358.0,49.917,49.9666,49.768,49.859,41358.0
2017-01-26 10:00:00,60.25,60.57,60.16,60.57,39716.0,49.8673,50.1322,49.7928,50.1322,39716.0
2017-01-26 10:05:00,60.56,60.56,60.2,60.21,67568.0,50.1239,50.1239,49.8259,49.8342,67568.0
2017-01-26 10:10:00,60.24,60.41,60.22,60.33,34567.0,49.859,49.9997,49.8425,49.9335,34567.0
2017-01-26 10:15:00,60.34,60.69,60.34,60.61,39221.0,49.9418,50.2315,49.9418,50.1653,39221.0
2017-01-26 10:20:00,60.6,60.71,60.5,60.53,43135.0,50.157,50.2481,50.0742,50.0991,43135.0
2017-01-26 10:25:00,60.53,60.56,60.33,60.5,38201.0,50.0991,50.1239,49.9335,50.0742,38201.0
2017-01-26 10:30:00,60.5,60.62,60.47,60.51,28310.0,50.0742,50.1736,50.0494,50.0825,28310.0
2017-01-26 10:35:00,60.51,60.73,60.51,60.7,50563.0,50.0825,50.2646,50.0825,50.2398,50563.0
2017-01-26 10:40:00,60.7,60.7,60.44,60.54,38958.0,50.2398,50.2398,50.0246,50.1073,38958.0
2017-01-26 10:45:00,60.55,60.55,60.32,60.32,25913.0,50.1156,50.1156,49.9253,49.9253,25913.0
2017-01-26 10:50:00,60.33,60.4,60.27,60.38,32800.0,49.9335,49.9915,49.8839,49.9749,32800.0
2017-01-26 10:55:00,60.39,60.4,60.25,60.3,21490.0,49.9832,49.9915,49.8673,49.9087,21490.0
2017-01-26 11:00:00,60.3,60.31,60.21,60.26,24409.0,49.9087,49.917,49.8342,49.8756,24409.0
2017-01-26 11:05:00,60.25,60.42,60.23,60.42,30485.0,49.8673,50.008,49.8508,50.008,30485.0
2017-01-26 11:10:00,60.42,60.49,60.4,60.48,22627.0,50.008,50.066,49.9915,50.0577,22627.0
2017-01-26 11:15:00,60.46,60.49,60.23,60.27,31522.0,50.0411,50.066,49.8508,49.8839,31522.0
2017-01-26 11:20:00,60.28,60.28,60.12,60.13,14315.0,49.8922,49.8922,49.7597,49.768,14315.0
2017-01-26 11:25:00,60.11,60.11,60.05,60.05,19230.0,49.7514,49.7514,49.7018,49.7018,19230.0
2017-01-26 11:30:00,60.04,60.13,60.01,60.12,22904.0,49.6935,49.768,49.6687,49.7597,22904.0
2017-01-26 11:35:00,60.12,60.18,60.05,60.15,26922.0,49.7597,49.8094,49.7018,49.7846,26922.0
2017-01-26 11:40:00,60.17,60.18,60.09,60.11,20461.0,49.8011,49.8094,49.7349,49.7514,20461.0
2017-01-26 11:45:00,60.11,60.2,60.1,60.13,17387.0,49.7514,49.8259,49.7432,49.768,17387.0
2017-01-26 11:50:00,60.12,60.13,59.97,59.97,24546.0,49.7597,49.768,49.6356,49.6356,24546.0
2017-01-26 11:55:00,59.98,60.14,59.98,60.04,19567.0,49.6438,49.7763,49.6438,49.6935,19567.0
2017-01-26 12:00:00,60.06,60.11,59.93,59.97,15750.0,49.7101,49.7514,49.6025,49.6356,15750.0
2017-01-26 12:05:00,59.98,60.1,59.92,60.1,16043.0,49.6438,49.7432,49.5942,49.7432,16043.0
2017-01-26 12:10:00,60.11,60.13,60.05,60.13,26626.0,49.7514,49.768,49.7018,49.768,26626.0
2017-01-26 12:15:00,60.12,60.15,59.85,59.88,53299.0,49.7597,49.7846,49.5363,49.5611,53299.0
2017-01-26 12:20:00,59.88,59.91,59.82,59.89,13660.0,49.5611,49.5859,49.5114,49.5694,13660.0
2017-01-26 12:25:00,59.89,59.89,59.76,59.76,31951.0,49.5694,49.5694,49.4618,49.4618,31951.0
2017-01-26 12:30:00,59.77,59.85,59.75,59.77,15981.0,49.47,49.5363,49.4535,49.47,15981.0
2017-01-26 12:35:00,59.78,59.88,59.72,59.88,16444.0,49.4783,49.5611,49.4287,49.5611,16444.0
2017-01-26 12:40:00,59.88,59.95,59.76,59.92,23644.0,49.5611,49.619,49.4618,49.5942,23644.0
2017-01-26 12:45:00,59.91,59.99,59.82,59.98,19408.0,49.5859,49.6521,49.5114,49.6438,19408.0
2017-01-26 12:50:00,59.98,59.98,59.89,59.95,15450.0,49.6438,49.6438,49.5694,49.619,15450.0
2017-01-26 12:55:00,59.94,60.0,59.9,60.0,15590.0,49.6107,49.6604,49.5776,49.6604,15590.0
2017-01-26 13:00:00,59.98,60.01,59.9,59.95,16664.0,49.6438,49.6687,49.5776,49.619,16664.0
2017-01-26 13:05:00,59.94,59.97,59.9,59.93,13921.0,49.6107,49.6356,49.5776,49.6025,13921.0
2017-01-26 13:10:00,59.94,59.94,59.79,59.8,15690.0,49.6107,49.6107,49.4866,49.4949,15690.0
2017-01-26 13:15:00,59.83,59.87,59.81,59.85,19973.0,49.5197,49.5528,49.5031,49.5363,19973.0
2017-01-26 13:20:00,59.85,60.01,59.85,59.99,44802.0,49.5363,49.6687,49.5363,49.6521,44802.0
2017-01-26 13:25:00,59.98,59.98,59.82,59.88,28866.0,49.6438,49.6438,49.5114,49.5611,28866.0
2017-01-26 13:30:00,59.86,59.96,59.85,59.87,14556.0,49.5445,49.6273,49.5363,49.5528,14556.0
2017-01-26 13:35:00,59.87,59.96,59.87,59.94,21861.0,49.5528,49.6273,49.5528,49.6107,21861.0
2017-01-26 13:40:00,59.93,60.04,59.93,59.96,23842.0,49.6025,49.6935,49.6025,49.6273,23842.0
2017-01-26 13:45:00,59.96,60.01,59.95,60.0,17129.0,49.6273,49.6687,49.619,49.6604,17129.0
2017-01-26 13:50:00,59.99,60.1,59.97,60.07,29817.0,49.6521,49.7432,49.6356,49.7183,29817.0
2017-01-26 13:55:00,60.09,60.17,60.05,60.12,22610.0,49.7349,49.8011,49.7018,49.7597,22610.0
2017-01-26 14:00:00,60.12,60.26,60.12,60.14,27333.0,49.7597,49.8756,49.7597,49.7763,27333.0
2017-01-26 14:05:00,60.14,60.16,60.05,60.14,22068.0,49.7763,49.7928,49.7018,49.7763,22068.0
2017-01-26 14:10:00,60.15,60.2,60.09,60.11,22917.0,49.7846,49.8259,49.7349,49.7514,22917.0
2017-01-26 14:15:00,60.09,60.16,60.08,60.08,21513.0,49.7349,49.7928,49.7266,49.7266,21513.0
2017-01-26 14:20:00,60.1,60.17,60.04,60.16,32086.0,49.7432,49.8011,49.6935,49.7928,32086.0
2017-01-26 14:25:00,60.15,60.24,60.14,60.17,25687.0,49.7846,49.859,49.7763,49.8011,25687.0
2017-01-26 14:30:00,60.17,60.23,60.09,60.13,24808.0,49.8011,49.8508,49.7349,49.768,24808.0
2017-01-26 14:35:00,60.12,60.22,60.1,60.15,18913.0,49.7597,49.8425,49.7432,49.7846,18913.0
2017-01-26 14:40:00,60.14,60.23,60.07,60.09,33159.0,49.7763,49.8508,49.7183,49.7349,33159.0
2017-01-26 14:45:00,60.12,60.24,60.11,60.15,22436.0,49.7597,49.859,49.7514,49.7846,22436.0
2017-01-26 14:50:00,60.19,60.29,60.17,60.25,28016.0,49.8177,49.9004,49.8011,49.8673,28016.0
2017-01-26 14:55:00,60.25,60.28,60.19,60.19,25436.0,49.8673,49.8922,49.8177,49.8177,25436.0
2017-01-26 15:00:00,60.19,60.26,60.17,60.18,32684.0,49.8177,49.8756,49.8011,49.8094,32684.0
2017-01-26 15:05:00,60.18,60.22,60.06,60.15,33770.0,49.8094,49.8425,49.7101,49.7846,33770.0
2017-01-26 15:10:00,60.13,60.17,60.08,60.15,28927.0,49.768,49.8011,49.7266,49.7846,28927.0
2017-01-26 15:15:00,60.16,60.21,60.14,60.16,24876.0,49.7928,49.8342,49.7763,49.7928,24876.0
2017-01-26 15:20:00,60.16,60.23,60.16,60.22,35125.0,49.7928,49.8508,49.7928,49.8425,35125.0
2017-01-26 15:25:00,60.23,60.27,60.21,60.23,31759.0,49.8508,49.8839,49.8342,49.8508,31759.0
2017-01-26 15:30:00,60.24,60.34,60.23,60.34,40822.0,49.859,49.9418,49.8508,49.9418,40822.0
2017-01-26 15:35:00,60.34,60.54,60.32,60.54,109949.0,49.9418,50.1073,49.9253,50.1073,109949.0
2017-01-26 15:40:00,60.54,60.67,60.53,60.64,105519.0,50.1073,50.2149,50.0991,50.1901,105519.0
2017-01-26 15:45:00,60.63,60.69,60.58,60.66,100796.0,50.1818,50.2315,50.1405,50.2067,100796.0
2017-01-26 15:50:00,60.66,60.73,60.63,60.73,155080.0,50.2067,50.2646,50.1818,50.2646,155080.0
2017-01-26 15:55:00,60.72,60.8,60.69,60.71,174571.0,50.2563,50.3225,50.2315,50.2481,174571.0
2017-01-27 09:30:00,60.8,61.1,60.5,60.5,48970.0,50.3225,50.5708,50.0742,50.0742,48970.0
2017-01-27 09:35:00,60.5,60.78,60.47,60.57,17577.0,50.0742,50.306,50.0494,50.1322,17577.0
2017-01-27 09:40:00,60.57,60.68,60.49,60.61,20040.0,50.1322,50.2232,50.066,50.1653,20040.0
2017-01-27 09:45:00,60.61,60.67,60.49,60.6,29398.0,50.1653,50.2149,50.066,50.157,29398.0
2017-01-27 09:50:00,60.57,60.78,60.55,60.78,14520.0,50.1322,50.306,50.1156,50.306,14520.0
2017-01-27 09:55:00,60.76,60.77,60.52,60.63,14386.0,50.2894,50.2977,50.0908,50.1818,14386.0
2017-01-27 10:00:00,60.6,60.9,60.57,60.87,24962.0,50.157,50.4053,50.1322,50.3805,24962.0
2017-01-27 10:05:00,60.86,60.9,60.72,60.72,33555.0,50.3722,50.4053,50.2563,50.2563,33555.0
2017-01-27 10:10:00,60.72,60.91,60.72,60.8,38334.0,50.2563,50.4136,50.2563,50.3225,38334.0
2017-01-27 10:15:00,60.83,60.92,60.77,60.85,74655.0,50.3474,50.4219,50.2977,50.3639,74655.0
2017-01-27 10:20:00,60.83,60.85,60.46,60.49,124000.0,50.3474,50.3639,50.0411,50.066,124000.0
2017-01-27 10:25:00,60.5,60.5,60.22,60.25,34952.0,50.0742,50.0742,49.8425,49.8673,34952.0
2017-01-27 10:30:00,60.26,60.44,60.26,60.27,27997.0,49.8756,50.0246,49.8756,49.8839,27997.0
2017-01-27 10:35:00,60.33,60.41,60.18,60.41,23339.0,49.9335,49.9997,49.8094,49.9997,23339.0
2017-01-27 10:40:00,60.38,60.61,60.36,60.51,26589.0,49.9749,50.1653,49.9584,50.0825,26589.0
2017-01-27 10:45:00,60.49,60.5,60.42,60.47,11947.0,50.066,50.0742,50.008,50.0494,11947.0
2017-01-27 10:50:00,60.47,60.55,60.36,60.51,21283.0,50.0494,50.1156,49.9584,50.0825,21283.0
2017-01-27 10:55:00,60.51,60.55,60.44,60.44,69592.0,50.0825,50.1156,50.0246,50.0246,69592.0
2017-01-27 11:00:00,60.46,60.5,60.36,60.44,44890.0,50.0411,50.0742,49.9584,50.0246,44890.0
2017-01-27 11:05:00,60.45,60.52,60.39,60.52,28451.0,50.0329,50.0908,49.9832,50.0908,28451.0
2017-01-27 11:10:00,60.53,60.63,60.51,60.59,25594.0,50.0991,50.1818,50.0825,50.1487,25594.0
2017-01-27 11:15:00,60.59,60.59,60.43,60.51,21233.0,50.1487,50.1487,50.0163,50.0825,21233.0
2017-01-27 11:20:00,60.52,60.52,60.38,60.41,14919.0,50.0908,50.0908,49.9749,49.9997,14919.0
2017-01-27 11:25:00,60.43,60.71,60.41,60.63,18024.0,50.0163,50.2481,49.9997,50.1818,18024.0
2017-01-27 11:30:00,60.62,60.65,60.53,60.59,23925.0,50.1736,50.1984,50.0991,50.1487,23925.0
2017-01-27 11:35:00,60.63,60.63,60.48,60.5,25925.0,50.1818,50.1818,50.0577,50.0742,25925.0
2017-01-27 11:40:00,60.52,60.53,60.44,60.47,25992.0,50.0908,50.0991,50.0246,50.0494,25992.0
2017-01-27 11:45:00,60.48,60.5,60.4,60.46,20731.0,50.0577,50.0742,49.9915,50.0411,20731.0
2017-01-27 11:50:00,60.47,60.5,60.41,60.45,14785.0,50.0494,50.0742,49.9997,50.0329,14785.0
2017-01-27 11:55:00,60.46,60.48,60.38,60.48,21944.0,50.0411,50.0577,49.9749,50.0577,21944.0
2017-01-27 12:00:00,60.46,60.56,60.44,60.56,17356.0,50.0411,50.1239,50.0246,50.1239,17356.0
2017-01-27 12:05:00,60.57,60.57,60.52,60.53,12696.0,50.1322,50.1322,50.0908,50.0991,12696.0
2017-01-27 12:10:00,60.53,60.61,60.49,60.61,22316.0,50.0991,50.1653,50.066,50.1653,22316.0
2017-01-27 12:15:00,60.61,60.65,60.58,60.64,11765.0,50.1653,50.1984,50.1405,50.1901,11765.0
2017-01-27 12:20:00,60.64,60.66,60.59,60.64,12302.0,50.1901,50.2067,50.1487,50.1901,12302.0
2017-01-27 12:25:00,60.64,60.73,60.63,60.67,19007.0,50.1901,50.2646,50.1818,50.2149,19007.0
2017-01-27 12:30:00,60.67,60.85,60.67,60.8,18977.0,50.2149,50.3639,50.2149,50.3225,18977.0
2017-01-27 12:35:00,60.8,60.9,60.78,60.83,18274.0,50.3225,50.4053,50.306,50.3474,18274.0
2017-01-27 12:40:00,60.82,60.82,60.59,60.59,13061.0,50.3391,50.3391,50.1487,50.1487,13061.0
2017-01-27 12:45:00,60.57,60.68,60.54,60.65,17730.0,50.1322,50.2232,50.1073,50.1984,17730.0
2017-01-27 12:50:00,60.67,60.85,60.66,60.85,16292.0,50.2149,50.3639,50.2067,50.3639,16292.0
2017-01-27 12:55:00,60.87,60.89,60.8,60.82,14199.0,50.3805,50.397,50.3225,50.3391,14199.0
2017-01-27 13:00:00,60.81,60.9,60.8,60.88,19682.0,50.3308,50.4053,50.3225,50.3888,19682.0
2017-01-27 13:05:00,60.86,61.04,60.86,61.03,57357.0,50.3722,50.5212,50.3722,50.5129,57357.0
2017-01-27 13:10:00,61.01,61.08,60.97,61.0,23666.0,50.4964,50.5543,50.4632,50.4881,23666.0
2017-01-27 13:15:00,61.01,61.05,60.95,60.99,18485.0,50.4964,50.5295,50.4467,50.4798,18485.0
2017-01-27 13:20:00,60.97,61.04,60.97,61.02,8178.0,50.4632,50.5212,50.4632,50.5046,8178.0
2017-01-27 13:25:00,61.03,61.23,61.03,61.23,20792.0,50.5129,50.6784,50.5129,50.6784,20792.0
2017-01-27 13:30:00,61.23,61.23,61.04,61.11,29735.0,50.6784,50.6784,50.5212,50.5791,29735.0
2017-01-27 13:35:00,61.1,61.1,61.01,61.06,11657.0,50.5708,50.5708,50.4964,50.5377,11657.0
2017-01-27 13:40:00,61.06,61.13,61.01,61.12,19308.0,50.5377,50.5957,50.4964,50.5874,19308.0
2017-01-27 13:45:00,61.13,61.19,61.11,61.14,13553.0,50.5957,50.6453,50.5791,50.604,13553.0
2017-01-27 13:50:00,61.13,61.14,61.01,61.05,20181.0,50.5957,50.604,50.4964,50.5295,20181.0
2017-01-27 13:55:00,61.06,61.06,60.96,60.96,25742.0,50.5377,50.5377,50.455,50.455,25742.0
2017-01-27 14:00:00,60.96,60.96,60.89,60.93,21202.0,50.455,50.455,50.397,50.4301,21202.0
2017-01-27 14:05:00,60.93,60.98,60.9,60.93,18198.0,50.4301,50.4715,50.4053,50.4301,18198.0
2017-01-27 14:10:00,60.93,60.98,60.9,60.96,19483.0,50.4301,50.4715,50.4053,50.455,19483.0
2017-01-27 14:15:00,60.97,60.97,60.82,60.9,12139.0,50.4632,50.4632,50.3391,50.4053,12139.0
2017-01-27 14:20:00,60.88,60.9,60.83,60.9,15118.0,50.3888,50.4053,50.3474,50.4053,15118.0
2017-01-27 14:25:00,60.88,60.92,60.84,60.87,24509.0,50.3888,50.4219,50.3556,50.3805,24509.0
2017-01-27 14:30:00,60.87,60.99,60.87,60.98,13798.0,50.3805,50.4798,50.3805,50.4715,13798.0
2017-01-27 14:35:00,60.98,60.99,60.88,60.9,14643.0,50.4715,50.4798,50.3888,50.4053,14643.0
2017-01-27 14:40:00,60.9,60.91,60.83,60.87,14511.0,50.4053,50.4136,50.3474,50.3805,14511.0
2017-01-27 14:45:00,60.85,60.94,60.85,60.93,15654.0,50.3639,50.4384,50.3639,50.4301,15654.0
2017-01-27 14:50:00,60.93,60.94,60.88,60.9,13716.0,50.4301,50.4384,50.3888,50.4053,13716.0
2017-01-27 14:55:00,60.9,60.91,60.79,60.85,19097.0,50.4053,50.4136,50.3143,50.3639,19097.0
2017-01-27 15:00:00,60.85,60.89,60.81,60.82,19616.0,50.3639,50.397,50.3308,50.3391,19616.0
2017-01-27 15:05:00,60.81,60.85,60.78,60.78,17921.0,50.3308,50.3639,50.306,50.306,17921.0
2017-01-27 15:10:00,60.78,60.81,60.78,60.8,15076.0,50.306,50.3308,50.306,50.3225,15076.0
2017-01-27 15:15:00,60.8,60.87,60.79,60.83,18607.0,50.3225,50.3805,50.3143,50.3474,18607.0
2017-01-27 15:20:00,60.86,60.88,60.82,60.88,17165.0,50.3722,50.3888,50.3391,50.3888,17165.0
2017-01-27 15:25:00,60.87,60.91,60.86,60.89,25253.0,50.3805,50.4136,50.3722,50.397,25253.0
2017-01-27 15:30:00,60.88,60.88,60.8,60.83,26299.0,50.3888,50.3888,50.3225,50.3474,26299.0
2017-01-27 15:35:00,60.83,60.88,60.82,60.85,22222.0,50.3474,50.3888,50.3391,50.3639,22222.0
2017-01-27 15:40:00,60.85,60.91,60.84,60.91,38901.0,50.3639,50.4136,50.3556,50.4136,38901.0
2017-01-27 15:45:00,60.9,60.97,60.88,60.96,62388.0,50.4053,50.4632,50.3888,50.455,62388.0
2017-01-27 15:50:00,60.95,60.97,60.92,60.92,51576.0,50.4467,50.4632,50.4219,50.4219,51576.0
2017-01-27 15:55:00,60.93,61.01,60.92,61.0,134200.0,50.4301,50.4964,50.4219,50.4881,134200.0
2017-01-30 09:30:00,60.54,60.79,60.18,60.53,137391.0,50.1073,50.3143,49.8094,50.0991,137391.0
2017-01-30 09:35:00,60.61,60.67,60.13,60.23,105066.0,50.1653,50.2149,49.768,49.8508,105066.0
2017-01-30 09:40:00,60.24,60.6,60.14,60.15,108854.0,49.859,50.157,49.7763,49.7846,108854.0
2017-01-30 09:45:00,60.15,60.18,59.78,59.81,130988.0,49.7846,49.8094,49.4783,49.5031,130988.0
2017-01-30 09:50:00,59.81,59.83,59.51,59.74,142169.0,49.5031,49.5197,49.2548,49.4452,142169.0
2017-01-30 09:55:00,59.73,60.1,59.7,60.06,59824.0,49.4369,49.7432,49.4121,49.7101,59824.0
2017-01-30 10:00:00,60.04,60.44,59.97,60.41,54519.0,49.6935,50.0246,49.6356,49.9997,54519.0
2017-01-30 10:05:00,60.44,60.54,60.35,60.35,66956.0,50.0246,50.1073,49.9501,49.9501,66956.0
2017-01-30 10:10:00,60.36,60.52,60.35,60.41,48424.0,49.9584,50.0908,49.9501,49.9997,48424.0
2017-01-30 10:15:00,60.41,60.42,60.05,60.06,49739.0,49.9997,50.008,49.7018,49.7101,49739.0
2017-01-30 10:20:00,60.08,60.1,59.9,60.01,48180.0,49.7266,49.7432,49.5776,49.6687,48180.0
2017-01-30 10:25:00,60.05,60.15,59.91,59.97,43445.0,49.7018,49.7846,49.5859,49.6356,43445.0
2017-01-30 10:30:00,59.96,59.99,59.63,59.8,38282.0,49.6273,49.6521,49.3542,49.4949,38282.0
2017-01-30 10:35:00,59.8,59.85,59.6,59.6,31374.0,49.4949,49.5363,49.3293,49.3293,31374.0
2017-01-30 10:40:00,59.61,59.72,59.56,59.59,29294.0,49.3376,49.4287,49.2962,49.3211,29294.0
2017-01-30 10:45:00,59.57,59.6,59.5,59.52,30273.0,49.3045,49.3293,49.2466,49.2631,30273.0
2017-01-30 10:50:00,59.51,59.57,59.28,59.28,45910.0,49.2548,49.3045,49.0645,49.0645,45910.0
2017-01-30 10:55:00,59.29,59.34,59.14,59.29,42183.0,49.0728,49.1141,48.9486,49.0728,42183.0
2017-01-30 11:00:00,59.28,59.51,59.27,59.48,41523.0,49.0645,49.2548,49.0562,49.23,41523.0
2017-01-30 11:05:00,59.47,59.52,59.27,59.27,37671.0,49.2217,49.2631,49.0562,49.0562,37671.0
2017-01-30 11:10:00,59.28,59.35,59.2,59.27,50038.0,49.0645,49.1224,48.9983,49.0562,50038.0
2017-01-30 11:15:00,59.28,59.28,59.03,59.19,35974.0,49.0645,49.0645,48.8576,48.99,35974.0
2017-01-30 11:20:00,59.23,59.37,59.21,59.34,38688.0,49.0231,49.139,49.0065,49.1141,38688.0
2017-01-30 11:25:00,59.34,59.34,59.18,59.22,32953.0,49.1141,49.1141,48.9817,49.0148,32953.0
2017-01-30 11:30:00,59.21,59.33,59.21,59.21,25156.0,49.0065,49.1059,49.0065,49.0065,25156.0
2017-01-30 11:35:00,59.23,59.53,59.22,59.53,23296.0,49.0231,49.2714,49.0148,49.2714,23296.0
2017-01-30 11:40:00,59.52,59.52,59.25,59.26,28018.0,49.2631,49.2631,49.0396,49.0479,28018.0
2017-01-30 11:45:00,59.25,59.47,59.23,59.4,35478.0,49.0396,49.2217,49.0231,49.1638,35478.0
2017-01-30 11:50:00,59.39,59.45,59.28,59.32,35556.0,49.1555,49.2052,49.0645,49.0976,35556.0
2017-01-30 11:55:00,59.32,59.37,59.21,59.37,55415.0,49.0976,49.139,49.0065,49.139,55415.0
2017-01-30 12:00:00,59.35,59.45,59.3,59.43,32797.0,49.1224,49.2052,49.081,49.1886,32797.0
2017-01-30 12:05:00,59.44,59.59,59.43,59.51,39953.0,49.1969,49.3211,49.1886,49.2548,39953.0
2017-01-30 12:10:00,59.51,59.57,59.46,59.56,30444.0,49.2548,49.3045,49.2135,49.2962,30444.0
2017-01-30 12:15:00,59.55,59.67,59.55,59.66,45077.0,49.288,49.3873,49.288,49.379,45077.0
2017-01-30 12:20:00,59.66,59.74,59.66,59.74,14964.0,49.379,49.4452,49.379,49.4452,14964.0
2017-01-30 12:25:00,59.73,59.77,59.64,59.72,20823.0,49.4369,49.47,49.3624,49.4287,20823.0
2017-01-30 12:30:00,59.71,59.75,59.54,59.56,21728.0,49.4204,49.4535,49.2797,49.2962,21728.0
2017-01-30 12:35:00,59.56,59.59,59.49,59.57,14710.0,49.2962,49.3211,49.2383,49.3045,14710.0
2017-01-30 12:40:00,59.57,59.59,59.45,59.47,18459.0,49.3045,49.3211,49.2052,49.2217,18459.0
2017-01-30 12:45:00,59.46,59.51,59.44,59.49,16662.0,49.2135,49.2548,49.1969,49.2383,16662.0
2017-01-30 12:50:00,59.49,59.62,59.49,59.59,16054.0,49.2383,49.3459,49.2383,49.3211,16054.0
2017-01-30 12:55:00,59.59,59.59,59.44,59.5,21542.0,49.3211,49.3211,49.1969,49.2466,21542.0
2017-01-30 13:00:00,59.51,59.57,59.37,59.38,19272.0,49.2548,49.3045,49.139,49.1472,19272.0
2017-01-30 13:05:00,59.38,59.47,59.34,59.41,22951.0,49.1472,49.2217,49.1141,49.1721,22951.0
2017-01-30 13:10:00,59.4,59.5,59.39,59.43,12591.0,49.1638,49.2466,49.1555,49.1886,12591.0
2017-01-30 13:15:00,59.43,59.43,59.31,59.39,25789.0,49.1886,49.1886,49.0893,49.1555,25789.0
2017-01-30 13:20:00,59.38,59.43,59.3,59.42,18609.0,49.1472,49.1886,49.081,49.1804,18609.0
2017-01-30 13:25:00,59.4,59.45,59.38,59.43,12587.0,49.1638,49.2052,49.1472,49.1886,12587.0
2017-01-30 13:30:00,59.42,59.47,59.39,59.41,15328.0,49.1804,49.2217,49.1555,49.1721,15328.0
2017-01-30 13:35:00,59.41,59.45,59.31,59.32,15133.0,49.1721,49.2052,49.0893,49.0976,15133.0
2017-01-30 13:40:00,59.32,59.34,59.25,59.34,24229.0,49.0976,49.1141,49.0396,49.1141,24229.0
2017-01-30 13:45:00,59.34,59.47,59.32,59.4,21592.0,49.1141,49.2217,49.0976,49.1638,21592.0
2017-01-30 13:50:00,59.4,59.42,59.32,59.42,17885.0,49.1638,49.1804,49.0976,49.1804,17885.0
2017-01-30 13:55:00,59.43,59.45,59.37,59.44,17721.0,49.1886,49.2052,49.139,49.1969,17721.0
2017-01-30 14:00:00,59.45,59.57,59.42,59.51,22146.0,49.2052,49.3045,49.1804,49.2548,22146.0
2017-01-30 14:05:00,59.53,59.68,59.52,59.66,12135.0,49.2714,49.3955,49.2631,49.379,12135.0
2017-01-30 14:10:00,59.67,59.76,59.64,59.76,21059.0,49.3873,49.4618,49.3624,49.4618,21059.0
2017-01-30 14:15:00,59.75,59.79,59.66,59.76,29356.0,49.4535,49.4866,49.379,49.4618,29356.0
2017-01-30 14:20:00,59.77,59.85,59.71,59.82,22038.0,49.47,49.5363,49.4204,49.5114,22038.0
2017-01-30 14:25:00,59.83,59.84,59.77,59.82,17307.0,49.5197,49.528,49.47,49.5114,17307.0
2017-01-30 14:30:00,59.8,59.92,59.78,59.89,20810.0,49.4949,49.5942,49.4783,49.5694,20810.0
2017-01-30 14:35:00,59.87,59.91,59.83,59.9,16310.0,49.5528,49.5859,49.5197,49.5776,16310.0
2017-01-30 14:40:00,59.93,59.93,59.74,59.81,22032.0,49.6025,49.6025,49.4452,49.5031,22032.0
2017-01-30 14:45:00,59.83,59.86,59.71,59.77,20661.0,49.5197,49.5445,49.4204,49.47,20661.0
2017-01-30 14:50:00,59.79,60.05,59.78,60.04,43182.0,49.4866,49.7018,49.4783,49.6935,43182.0
2017-01-30 14:55:00,60.04,60.16,60.02,60.15,35343.0,49.6935,49.7928,49.677,49.7846,35343.0
2017-01-30 15:00:00,60.14,60.14,59.99,60.06,53312.0,49.7763,49.7763,49.6521,49.7101,53312.0
2017-01-30 15:05:00,60.06,60.18,60.06,60.14,113519.0,49.7101,49.8094,49.7101,49.7763,113519.0
2017-01-30 15:10:00,60.15,60.31,60.14,60.28,61028.0,49.7846,49.917,49.7763,49.8922,61028.0
2017-01-30 15:15:00,60.28,60.29,60.2,60.22,65555.0,49.8922,49.9004,49.8259,49.8425,65555.0
2017-01-30 15:20:00,60.22,60.25,60.09,60.1,112166.0,49.8425,49.8673,49.7349,49.7432,112166.0
2017-01-30 15:25:00,60.1,60.15,60.0,60.13,44791.0,49.7432,49.7846,49.6604,49.768,44791.0
2017-01-30 15:30:00,60.13,60.21,60.13,60.2,111505.0,49.768,49.8342,49.768,49.8259,111505.0
2017-01-30 15:35:00,60.2,60.21,60.08,60.09,71467.0,49.8259,49.8342,49.7266,49.7349,71467.0
2017-01-30 15:40:00,60.09,60.16,60.02,60.14,70629.0,49.7349,49.7928,49.677,49.7763,70629.0
2017-01-30 15:45:00,60.13,60.2,60.12,60.12,92168.0,49.768,49.8259,49.7597,49.7597,92168.0
2017-01-30 15:50:00,60.13,60.19,59.98,59.98,185096.0,49.768,49.8177,49.6438,49.6438,185096.0
2017-01-30 15:55:00,59.99,60.09,59.99,60.07,274927.0,49.6521,49.7349,49.6521,49.7183,274927.0
2017-01-31 09:30:00,59.71,59.85,58.52,59.41,176111.0,49.4204,49.5363,48.4354,49.1721,176111.0
2017-01-31 09:35:00,59.41,59.49,59.03,59.2,50867.0,49.1721,49.2383,48.8576,48.9983,50867.0
2017-01-31 09:40:00,59.18,59.3,58.25,58.26,208142.0,48.9817,49.081,48.212,48.2203,208142.0
2017-01-31 09:45:00,58.27,58.51,58.11,58.14,110261.0,48.2285,48.4272,48.0961,48.1209,110261.0
2017-01-31 09:50:00,58.2,58.31,58.1,58.17,53152.0,48.1706,48.2616,48.0878,48.1458,53152.0
2017-01-31 09:55:00,58.2,58.63,58.18,58.43,95923.0,48.1706,48.5265,48.154,48.361,95923.0
2017-01-31 10:00:00,58.43,58.51,58.11,58.12,62002.0,48.361,48.4272,48.0961,48.1044,62002.0
2017-01-31 10:05:00,58.14,58.19,57.82,57.93,93210.0,48.1209,48.1623,47.8561,47.9471,93210.0
2017-01-31 10:10:00,57.96,57.98,57.65,57.77,74317.0,47.9719,47.9885,47.7154,47.8147,74317.0
2017-01-31 10:15:00,57.77,57.91,57.7,57.9,43598.0,47.8147,47.9306,47.7568,47.9223,43598.0
2017-01-31 10:20:00,57.91,58.05,57.81,57.81,32174.0,47.9306,48.0464,47.8478,47.8478,32174.0
2017-01-31 10:25:00,57.83,57.88,57.56,57.64,75704.0,47.8644,47.9057,47.6409,47.7071,75704.0
2017-01-31 10:30:00,57.69,57.96,57.67,57.92,40208.0,47.7485,47.9719,47.7319,47.9388,40208.0
2017-01-31 10:35:00,57.93,58.11,57.83,57.96,44279.0,47.9471,48.0961,47.8644,47.9719,44279.0
2017-01-31 10:40:00,57.95,57.99,57.83,57.84,34858.0,47.9637,47.9968,47.8644,47.8726,34858.0
2017-01-31 10:45:00,57.85,58.05,57.83,57.85,30743.0,47.8809,48.0464,47.8644,47.8809,30743.0
2017-01-31 10:50:00,57.84,58.16,57.83,58.12,29650.0,47.8726,48.1375,47.8644,48.1044,29650.0
2017-01-31 10:55:00,58.15,58.16,58.04,58.04,37610.0,48.1292,48.1375,48.0382,48.0382,37610.0
2017-01-31 11:00:00,58.05,58.31,58.03,58.25,26125.0,48.0464,48.2616,48.0299,48.212,26125.0
2017-01-31 11:05:00,58.26,58.26,57.92,57.95,28675.0,48.2203,48.2203,47.9388,47.9637,28675.0
2017-01-31 11:10:00,57.95,58.18,57.94,58.09,18328.0,47.9637,48.154,47.9554,48.0795,18328.0
2017-01-31 11:15:00,58.06,58.27,58.03,58.17,40008.0,48.0547,48.2285,48.0299,48.1458,40008.0
2017-01-31 11:20:00,58.26,58.29,58.13,58.19,21709.0,48.2203,48.2451,48.1127,48.1623,21709.0
2017-01-31 11:25:00,58.19,58.25,58.03,58.08,28295.0,48.1623,48.212,48.0299,48.0713,28295.0
2017-01-31 11:30:00,58.06,58.1,57.71,57.73,61259.0,48.0547,48.0878,47.765,47.7816,61259.0
2017-01-31 11:35:00,57.73,57.83,57.62,57.83,35861.0,47.7816,47.8644,47.6905,47.8644,35861.0
2017-01-31 11:40:00,57.83,57.85,57.56,57.58,85243.0,47.8644,47.8809,47.6409,47.6574,85243.0
2017-01-31 11:45:00,57.58,57.78,57.58,57.72,28035.0,47.6574,47.823,47.6574,47.7733,28035.0
2017-01-31 11:50:00,57.73,57.83,57.64,57.7,30645.0,47.7816,47.8644,47.7071,47.7568,30645.0
2017-01-31 11:55:00,57.7,57.7,57.52,57.54,51649.0,47.7568,47.7568,47.6078,47.6243,51649.0
2017-01-31 12:00:00,57.55,57.7,57.53,57.7,38712.0,47.6326,47.7568,47.6161,47.7568,38712.0
2017-01-31 12:05:00,57.69,57.78,57.63,57.65,58617.0,47.7485,47.823,47.6988,47.7154,58617.0
2017-01-31 12:10:00,57.66,57.98,57.64,57.98,46344.0,47.7236,47.9885,47.7071,47.9885,46344.0
2017-01-31 12:15:00,57.96,58.11,57.88,57.95,60081.0,47.9719,48.0961,47.9057,47.9637,60081.0
2017-01-31 12:20:00,57.92,57.96,57.67,57.72,439465.0,47.9388,47.9719,47.7319,47.7733,439465.0
2017-01-31 12:25:00,57.69,57.69,57.33,57.33,117015.0,47.7485,47.7485,47.4505,47.4505,117015.0
2017-01-31 12:30:00,57.36,57.45,57.13,57.34,77928.0,47.4753,47.5498,47.285,47.4588,77928.0
2017-01-31 12:35:00,57.33,57.37,57.23,57.26,55071.0,47.4505,47.4836,47.3677,47.3926,55071.0
2017-01-31 12:40:00,57.27,57.38,57.22,57.3,42702.0,47.4009,47.4919,47.3595,47.4257,42702.0
2017-01-31 12:45:00,57.33,57.56,57.33,57.45,46290.0,47.4505,47.6409,47.4505,47.5498,46290.0
2017-01-31 12:50:00,57.45,57.6,57.43,57.48,32034.0,47.5498,47.674,47.5333,47.5747,32034.0
2017-01-31 12:55:00,57.49,57.52,57.26,57.29,48869.0,47.5829,47.6078,47.3926,47.4174,48869.0
2017-01-31 13:00:00,57.31,57.45,57.3,57.33,42660.0,47.434,47.5498,47.4257,47.4505,42660.0
2017-01-31 13:05:00,57.33,57.36,57.23,57.34,42754.0,47.4505,47.4753,47.3677,47.4588,42754.0
2017-01-31 13:10:00,57.35,57.41,57.26,57.31,32191.0,47.4671,47.5167,47.3926,47.434,32191.0
2017-01-31 13:15:00,57.3,57.34,57.27,57.3,42891.0,47.4257,47.4588,47.4009,47.4257,42891.0
2017-01-31 13:20:00,57.3,57.36,57.26,57.31,44518.0,47.4257,47.4753,47.3926,47.434,44518.0
2017-01-31 13:25:00,57.3,57.33,57.27,57.32,21071.0,47.4257,47.4505,47.4009,47.4422,21071.0
2017-01-31 13:30:00,57.32,57.44,57.27,57.3,59398.0,47.4422,47.5416,47.4009,47.4257,59398.0
2017-01-31 13:35:00,57.29,57.4,57.27,57.39,26291.0,47.4174,47.5085,47.4009,47.5002,26291.0
2017-01-31 13:40:00,57.42,57.43,57.2,57.33,69321.0,47.525,47.5333,47.3429,47.4505,69321.0
2017-01-31 13:45:00,57.33,57.34,57.15,57.22,42690.0,47.4505,47.4588,47.3015,47.3595,42690.0
2017-01-31 13:50:00,57.22,57.44,57.21,57.41,29876.0,47.3595,47.5416,47.3512,47.5167,29876.0
2017-01-31 13:55:00,57.41,57.6,57.41,57.5,34383.0,47.5167,47.674,47.5167,47.5912,34383.0
2017-01-31 14:00:00,57.5,57.66,57.45,57.58,35732.0,47.5912,47.7236,47.5498,47.6574,35732.0
2017-01-31 14:05:00,57.6,57.6,57.47,57.53,40310.0,47.674,47.674,47.5664,47.6161,40310.0
2017-01-31 14:10:00,57.55,57.64,57.51,57.61,59399.0,47.6326,47.7071,47.5995,47.6823,59399.0
2017-01-31 14:15:00,57.61,57.66,57.52,57.56,35823.0,47.6823,47.7236,47.6078,47.6409,35823.0
2017-01-31 14:20:00,57.55,57.64,57.5,57.57,25404.0,47.6326,47.7071,47.5912,47.6492,25404.0
2017-01-31 14:25:00,57.58,57.88,57.2,57.88,105716.0,47.6574,47.9057,47.3429,47.9057,105716.0
2017-01-31 14:30:00,57.9,57.95,57.51,57.71,45766.0,47.9223,47.9637,47.5995,47.765,45766.0
2017-01-31 14:35:00,57.72,57.95,57.72,57.88,60541.0,47.7733,47.9637,47.7733,47.9057,60541.0
2017-01-31 14:40:00,57.88,57.95,57.74,57.85,30915.0,47.9057,47.9637,47.7899,47.8809,30915.0
2017-01-31 14:45:00,57.83,57.9,57.77,57.78,163252.0,47.8644,47.9223,47.8147,47.823,163252.0
2017-01-31 14:50:00,57.83,57.95,57.74,57.85,69931.0,47.8644,47.9637,47.7899,47.8809,69931.0
2017-01-31 14:55:00,57.84,57.96,57.82,57.87,73200.0,47.8726,47.9719,47.8561,47.8975,73200.0
2017-01-31 15:00:00,57.88,58.11,57.85,58.11,56007.0,47.9057,48.0961,47.8809,48.0961,56007.0
2017-01-31 15:05:00,58.11,58.18,58.0,58.11,140892.0,48.0961,48.154,48.0051,48.0961,140892.0
2017-01-31 15:10:00,58.11,58.24,58.05,58.1,111223.0,48.0961,48.2037,48.0464,48.0878,111223.0
2017-01-31 15:15:00,58.1,58.16,58.02,58.02,60851.0,48.0878,48.1375,48.0216,48.0216,60851.0
2017-01-31 15:20:00,58.04,58.04,57.97,58.01,49170.0,48.0382,48.0382,47.9802,48.0133,49170.0
2017-01-31 15:25:00,58.01,58.02,57.93,58.0,48178.0,48.0133,48.0216,47.9471,48.0051,48178.0
2017-01-31 15:30:00,58.0,58.14,58.0,58.12,69209.0,48.0051,48.1209,48.0051,48.1044,69209.0
2017-01-31 15:35:00,58.12,58.19,58.07,58.15,77733.0,48.1044,48.1623,48.063,48.1292,77733.0
2017-01-31 15:40:00,58.14,58.23,58.1,58.18,73126.0,48.1209,48.1954,48.0878,48.154,73126.0
2017-01-31 15:45:00,58.17,58.18,58.06,58.14,117265.0,48.1458,48.154,48.0547,48.1209,117265.0
2017-01-31 15:50:00,58.14,58.23,58.12,58.18,147220.0,48.1209,48.1954,48.1044,48.154,147220.0
2017-01-31 15:55:00,58.17,58.25,58.05,58.1,378528.0,48.1458,48.212,48.0464,48.0878,378528.0
2017-02-01 09:30:00,58.57,59.12,58.53,59.04,123158.0,48.4768,48.9321,48.4437,48.8658,123158.0
2017-02-01 09:35:00,59.05,59.29,58.99,59.1,64524.0,48.8741,49.0728,48.8245,48.9155,64524.0
2017-02-01 09:40:00,59.12,59.12,58.52,58.52,64910.0,48.9321,48.9321,48.4354,48.4354,64910.0
2017-02-01 09:45:00,58.54,58.91,58.42,58.78,58484.0,48.452,48.7582,48.3527,48.6506,58484.0
2017-02-01 09:50:00,58.78,58.98,58.74,58.81,51353.0,48.6506,48.8162,48.6175,48.6755,51353.0
2017-02-01 09:55:00,58.8,58.86,58.64,58.8,105829.0,48.6672,48.7169,48.5348,48.6672,105829.0
2017-02-01 10:00:00,58.82,59.04,58.73,58.87,95817.0,48.6837,48.8658,48.6093,48.7251,95817.0
2017-02-01 10:05:00,58.87,58.87,58.42,58.45,56297.0,48.7251,48.7251,48.3527,48.3775,56297.0
2017-02-01 10:10:00,58.44,58.5,58.21,58.23,43993.0,48.3692,48.4189,48.1789,48.1954,43993.0
2017-02-01 10:15:00,58.22,58.28,58.16,58.16,38901.0,48.1871,48.2368,48.1375,48.1375,38901.0
2017-02-01 10:20:00,58.16,58.17,58.01,58.14,53115.0,48.1375,48.1458,48.0133,48.1209,53115.0
2017-02-01 10:25:00,58.1,58.11,57.96,57.97,39690.0,48.0878,48.0961,47.9719,47.9802,39690.0
2017-02-01 10:30:00,57.96,58.13,57.96,58.02,57753.0,47.9719,48.1127,47.9719,48.0216,57753.0
2017-02-01 10:35:00,57.98,57.99,57.6,57.63,60966.0,47.9885,47.9968,47.674,47.6988,60966.0
2017-02-01 10:40:00,57.63,57.89,57.57,57.77,73980.0,47.6988,47.914,47.6492,47.8147,73980.0
2017-02-01 10:45:00,57.79,57.8,57.5,57.52,51486.0,47.8312,47.8395,47.5912,47.6078,51486.0
2017-02-01 10:50:00,57.53,57.55,57.25,57.47,69723.0,47.6161,47.6326,47.3843,47.5664,69723.0
2017-02-01 10:55:00,57.49,57.49,57.14,57.18,52875.0,47.5829,47.5829,47.2933,47.3264,52875.0
2017-02-01 11:00:00,57.19,57.39,57.17,57.37,56515.0,47.3346,47.5002,47.3181,47.4836,56515.0
2017-02-01 11:05:00,57.37,57.37,57.21,57.26,45417.0,47.4836,47.4836,47.3512,47.3926,45417.0
2017-02-01 11:10:00,57.24,57.24,57.03,57.03,59020.0,47.376,47.376,47.2022,47.2022,59020.0
2017-02-01 11:15:00,57.01,57.08,56.96,56.96,78357.0,47.1857,47.2436,47.1443,47.1443,78357.0
2017-02-01 11:20:00,56.96,56.96,56.81,56.87,65719.0,47.1443,47.1443,47.0201,47.0698,65719.0
2017-02-01 11:25:00,56.85,56.93,56.84,56.87,50929.0,47.0532,47.1194,47.045,47.0698,50929.0
2017-02-01 11:30:00,56.87,57.0,56.85,56.85,43932.0,47.0698,47.1774,47.0532,47.0532,43932.0
2017-02-01 11:35:00,56.87,56.88,56.72,56.73,57498.0,47.0698,47.0781,46.9456,46.9539,57498.0
2017-02-01 11:40:00,56.73,56.75,56.61,56.7,60811.0,46.9539,46.9705,46.8546,46.9291,60811.0
2017-02-01 11:45:00,56.72,56.77,56.5,56.51,51755.0,46.9456,46.987,46.7635,46.7718,51755.0
2017-02-01 11:50:00,56.51,56.54,56.36,56.47,55220.0,46.7718,46.7967,46.6477,46.7387,55220.0
2017-02-01 11:55:00,56.47,56.5,56.36,56.41,58576.0,46.7387,46.7635,46.6477,46.6891,58576.0
2017-02-01 12:00:00,56.41,56.59,56.41,56.59,82337.0,46.6891,46.838,46.6891,46.838,82337.0
2017-02-01 12:05:00,56.59,56.63,56.32,56.32,69673.0,46.838,46.8711,46.6146,46.6146,69673.0
2017-02-01 12:10:00,56.33,56.42,56.27,56.42,38774.0,46.6228,46.6973,46.5732,46.6973,38774.0
2017-02-01 12:15:00,56.4,56.42,56.27,56.31,60034.0,46.6808,46.6973,46.5732,46.6063,60034.0
2017-02-01 12:20:00,56.29,56.35,56.21,56.24,38030.0,46.5897,46.6394,46.5235,46.5484,38030.0
2017-02-01 12:25:00,56.25,56.42,56.23,56.4,27327.0,46.5566,46.6973,46.5401,46.6808,27327.0
2017-02-01 12:30:00,56.4,56.41,56.28,56.33,27195.0,46.6808,46.6891,46.5815,46.6228,27195.0
2017-02-01 12:35:00,56.33,56.41,56.31,56.36,31411.0,46.6228,46.6891,46.6063,46.6477,31411.0
2017-02-01 12:40:00,56.35,56.4,56.33,56.38,37098.0,46.6394,46.6808,46.6228,46.6642,37098.0
2017-02-01 12:45:00,56.38,56.46,56.38,56.39,30434.0,46.6642,46.7304,46.6642,46.6725,30434.0
2017-02-01 12:50:00,56.4,56.41,56.28,56.3,21893.0,46.6808,46.6891,46.5815,46.598,21893.0
2017-02-01 12:55:00,56.32,56.39,56.3,56.36,25612.0,46.6146,46.6725,46.598,46.6477,25612.0
2017-02-01 13:00:00,56.36,56.5,56.33,56.49,41479.0,46.6477,46.7635,46.6228,46.7553,41479.0
2017-02-01 13:05:00,56.48,56.49,56.39,56.44,45266.0,46.747,46.7553,46.6725,46.7139,45266.0
2017-02-01 13:10:00,56.45,56.45,56.35,56.41,32057.0,46.7222,46.7222,46.6394,46.6891,32057.0
2017-02-01 13:15:00,56.4,56.42,56.34,56.38,31733.0,46.6808,46.6973,46.6311,46.6642,31733.0
2017-02-01 13:20:00,56.38,56.4,56.3,56.4,33500.0,46.6642,46.6808,46.598,46.6808,33500.0
2017-02-01 13:25:00,56.39,56.41,56.37,56.37,17484.0,46.6725,46.6891,46.6559,46.6559,17484.0
2017-02-01 13:30:00,56.38,56.5,56.37,56.47,36016.0,46.6642,46.7635,46.6559,46.7387,36016.0
2017-02-01 13:35:00,56.47,56.5,56.35,56.35,26383.0,46.7387,46.7635,46.6394,46.6394,26383.0
2017-02-01 13:40:00,56.36,56.4,56.3,56.37,21772.0,46.6477,46.6808,46.598,46.6559,21772.0
2017-02-01 13:45:00,56.38,56.4,56.33,56.38,26792.0,46.6642,46.6808,46.6228,46.6642,26792.0
2017-02-01 13:50:00,56.38,56.4,56.34,56.35,29624.0,46.6642,46.6808,46.6311,46.6394,29624.0
2017-02-01 13:55:00,56.35,56.36,56.26,56.34,35771.0,46.6394,46.6477,46.5649,46.6311,35771.0
2017-02-01 14:00:00,56.33,56.42,56.19,56.23,65440.0,46.6228,46.6973,46.507,46.5401,65440.0
2017-02-01 14:05:00,56.31,56.5,56.28,56.48,46926.0,46.6063,46.7635,46.5815,46.747,46926.0
2017-02-01 14:10:00,56.46,56.75,56.46,56.7,38904.0,46.7304,46.9705,46.7304,46.9291,38904.0
2017-02-01 14:15:00,56.73,56.78,56.66,56.72,40111.0,46.9539,46.9953,46.896,46.9456,40111.0
2017-02-01 14:20:00,56.74,56.78,56.62,56.72,40496.0,46.9622,46.9953,46.8629,46.9456,40496.0
2017-02-01 14:25:00,56.69,56.88,56.69,56.84,27840.0,46.9208,47.0781,46.9208,47.045,27840.0
2017-02-01 14:30:00,56.84,56.84,56.65,56.65,68959.0,47.045,47.045,46.8877,46.8877,68959.0
2017-02-01 14:35:00,56.63,56.7,56.53,56.67,23926.0,46.8711,46.9291,46.7884,46.9043,23926.0
2017-02-01 14:40:00,56.67,56.69,56.57,56.62,28323.0,46.9043,46.9208,46.8215,46.8629,28323.0
2017-02-01 14:45:00,56.64,56.67,56.53,56.61,30062.0,46.8794,46.9043,46.7884,46.8546,30062.0
2017-02-01 14:50:00,56.6,56.67,56.55,56.57,30511.0,46.8463,46.9043,46.8049,46.8215,30511.0
2017-02-01 14:55:00,56.57,56.66,56.47,56.65,36282.0,46.8215,46.896,46.7387,46.8877,36282.0
2017-02-01 15:00:00,56.66,56.77,56.64,56.77,30950.0,46.896,46.987,46.8794,46.987,30950.0
2017-02-01 15:05:00,56.77,56.81,56.69,56.74,40572.0,46.987,47.0201,46.9208,46.9622,40572.0
2017-02-01 15:10:00,56.72,56.8,56.71,56.79,31712.0,46.9456,47.0118,46.9374,47.0036,31712.0
2017-02-01 15:15:00,56.79,56.79,56.75,56.75,32938.0,47.0036,47.0036,46.9705,46.9705,32938.0
2017-02-01 15:20:00,56.76,56.9,56.76,56.85,35746.0,46.9787,47.0946,46.9787,47.0532,35746.0
2017-02-01 15:25:00,56.85,56.93,56.84,56.92,34370.0,47.0532,47.1194,47.045,47.1112,34370.0
2017-02-01 15:30:00,56.93,56.97,56.87,56.97,79318.0,47.1194,47.1526,47.0698,47.1526,79318.0
2017-02-01 15:35:00,56.97,57.02,56.95,57.0,96270.0,47.1526,47.1939,47.136,47.1774,96270.0
2017-02-01 15:40:00,56.99,57.01,56.97,57.01,74623.0,47.1691,47.1857,47.1526,47.1857,74623.0
2017-02-01 15:45:00,57.01,57.06,56.92,56.94,102044.0,47.1857,47.227,47.1112,47.1277,102044.0
2017-02-01 15:50:00,56.95,56.97,56.88,56.92,142181.0,47.136,47.1526,47.0781,47.1112,142181.0
2017-02-01 15:55:00,56.92,56.98,56.89,56.9,182387.0,47.1112,47.1608,47.0863,47.0946,182387.0
2017-02-02 09:30:00,57.01,57.47,57.01,57.24,92016.0,47.1857,47.5664,47.1857,47.376,92016.0
2017-02-02 09:35:00,57.12,57.33,56.94,57.21,63900.0,47.2767,47.4505,47.1277,47.3512,63900.0
2017-02-02 09:40:00,57.19,57.5,57.19,57.33,38747.0,47.3346,47.5912,47.3346,47.4505,38747.0
2017-02-02 09:45:00,57.32,57.32,57.08,57.16,29010.0,47.4422,47.4422,47.2436,47.3098,29010.0
2017-02-02 09:50:00,57.12,57.17,56.88,56.93,32052.0,47.2767,47.3181,47.0781,47.1194,32052.0
2017-02-02 09:55:00,56.89,57.0,56.81,56.84,28085.0,47.0863,47.1774,47.0201,47.045,28085.0
2017-02-02 10:00:00,56.84,56.98,56.84,56.94,31545.0,47.045,47.1608,47.045,47.1277,31545.0
2017-02-02 10:05:00,56.94,57.2,56.93,57.02,41455.0,47.1277,47.3429,47.1194,47.1939,41455.0
2017-02-02 10:10:00,57.01,57.11,57.0,57.1,34334.0,47.1857,47.2684,47.1774,47.2602,34334.0
2017-02-02 10:15:00,57.12,57.13,57.05,57.1,10294.0,47.2767,47.285,47.2188,47.2602,10294.0
2017-02-02 10:20:00,57.13,57.16,56.92,56.98,39324.0,47.285,47.3098,47.1112,47.1608,39324.0
2017-02-02 10:25:00,56.96,56.98,56.88,56.96,23007.0,47.1443,47.1608,47.0781,47.1443,23007.0
2017-02-02 10:30:00,56.97,56.97,56.71,56.73,28315.0,47.1526,47.1526,46.9374,46.9539,28315.0
2017-02-02 10:35:00,56.74,57.07,56.73,57.05,39619.0,46.9622,47.2353,46.9539,47.2188,39619.0
2017-02-02 10:40:00,57.07,57.24,57.05,57.24,34641.0,47.2353,47.376,47.2188,47.376,34641.0
2017-02-02 10:45:00,57.22,57.36,57.13,57.35,26513.0,47.3595,47.4753,47.285,47.4671,26513.0
2017-02-02 10:50:00,57.39,57.52,57.28,57.4,42696.0,47.5002,47.6078,47.4091,47.5085,42696.0
2017-02-02 10:55:00,57.39,57.62,57.38,57.5,27985.0,47.5002,47.6905,47.4919,47.5912,27985.0
2017-02-02 11:00:00,57.49,57.54,57.3,57.3,62573.0,47.5829,47.6243,47.4257,47.4257,62573.0
2017-02-02 11:05:00,57.28,57.37,57.25,57.29,29506.0,47.4091,47.4836,47.3843,47.4174,29506.0
2017-02-02 11:10:00,57.29,57.45,57.28,57.4,29213.0,47.4174,47.5498,47.4091,47.5085,29213.0
2017-02-02 11:15:00,57.42,57.52,57.41,57.5,29106.0,47.525,47.6078,47.5167,47.5912,29106.0
2017-02-02 11:20:00,57.48,57.48,57.34,57.43,40013.0,47.5747,47.5747,47.4588,47.5333,40013.0
2017-02-02 11:25:00,57.4,57.43,57.32,57.39,33313.0,47.5085,47.5333,47.4422,47.5002,33313.0
2017-02-02 11:30:00,57.39,57.39,57.19,57.25,18969.0,47.5002,47.5002,47.3346,47.3843,18969.0
2017-02-02 11:35:00,57.23,57.29,57.15,57.19,33399.0,47.3677,47.4174,47.3015,47.3346,33399.0
2017-02-02 11:40:00,57.2,57.37,57.19,57.35,19860.0,47.3429,47.4836,47.3346,47.4671,19860.0
2017-02-02 11:45:00,57.35,57.37,57.27,57.32,30113.0,47.4671,47.4836,47.4009,47.4422,30113.0
2017-02-02 11:50:00,57.28,57.42,57.27,57.39,27383.0,47.4091,47.525,47.4009,47.5002,27383.0
2017-02-02 11:55:00,57.42,57.53,57.39,57.42,28872.0,47.525,47.6161,47.5002,47.525,28872.0
2017-02-02 12:00:00,57.41,57.45,57.34,57.35,25826.0,47.5167,47.5498,47.4588,47.4671,25826.0
2017-02-02 12:05:00,57.36,57.45,57.34,57.38,21153.0,47.4753,47.5498,47.4588,47.4919,21153.0
2017-02-02 12:10:00,57.37,57.4,57.3,57.4,31338.0,47.4836,47.5085,47.4257,47.5085,31338.0
2017-02-02 12:15:00,57.39,57.39,57.32,57.38,12419.0,47.5002,47.5002,47.4422,47.4919,12419.0
2017-02-02 12:20:00,57.39,57.44,57.33,57.42,22437.0,47.5002,47.5416,47.4505,47.525,22437.0
2017-02-02 12:25:00,57.42,57.48,57.35,57.48,16240.0,47.525,47.5747,47.4671,47.5747,16240.0
2017-02-02 12:30:00,57.47,57.48,57.33,57.37,24355.0,47.5664,47.5747,47.4505,47.4836,24355.0
2017-02-02 12:35:00,57.36,57.37,57.32,57.34,28637.0,47.4753,47.4836,47.4422,47.4588,28637.0
2017-02-02 12:40:00,57.35,57.43,57.32,57.39,24780.0,47.4671,47.5333,47.4422,47.5002,24780.0
2017-02-02 12:45:00,57.4,57.5,57.4,57.48,15078.0,47.5085,47.5912,47.5085,47.5747,15078.0
2017-02-02 12:50:00,57.48,57.5,57.42,57.44,15321.0,47.5747,47.5912,47.525,47.5416,15321.0
2017-02-02 12:55:00,57.44,57.49,57.42,57.45,41396.0,47.5416,47.5829,47.525,47.5498,41396.0
2017-02-02 13:00:00,57.45,57.46,57.31,57.34,26086.0,47.5498,47.5581,47.434,47.4588,26086.0
2017-02-02 13:05:00,57.35,57.4,57.33,57.34,9539.0,47.4671,47.5085,47.4505,47.4588,9539.0
2017-02-02 13:10:00,57.35,57.38,57.34,57.38,11052.0,47.4671,47.4919,47.4588,47.4919,11052.0
2017-02-02 13:15:00,57.37,57.37,57.32,57.32,11256.0,47.4836,47.4836,47.4422,47.4422,11256.0
2017-02-02 13:20:00,57.32,57.32,57.2,57.2,42678.0,47.4422,47.4422,47.3429,47.3429,42678.0
2017-02-02 13:25:00,57.2,57.26,57.16,57.25,12575.0,47.3429,47.3926,47.3098,47.3843,12575.0
2017-02-02 13:30:00,57.26,57.36,57.23,57.25,16423.0,47.3926,47.4753,47.3677,47.3843,16423.0
2017-02-02 13:35:00,57.24,57.25,57.17,57.23,16217.0,47.376,47.3843,47.3181,47.3677,16217.0
2017-02-02 13:40:00,57.24,57.37,57.24,57.37,22196.0,47.376,47.4836,47.376,47.4836,22196.0
2017-02-02 13:45:00,57.37,57.39,57.34,57.37,25158.0,47.4836,47.5002,47.4588,47.4836,25158.0
2017-02-02 13:50:00,57.36,57.46,57.35,57.45,26825.0,47.4753,47.5581,47.4671,47.5498,26825.0
2017-02-02 13:55:00,57.44,57.63,57.43,57.61,70136.0,47.5416,47.6988,47.5333,47.6823,70136.0
2017-02-02 14:00:00,57.6,57.64,57.51,57.59,50419.0,47.674,47.7071,47.5995,47.6657,50419.0
2017-02-02 14:05:00,57.58,57.62,57.55,57.56,26804.0,47.6574,47.6905,47.6326,47.6409,26804.0
2017-02-02 14:10:00,57.57,57.64,57.56,57.62,38293.0,47.6492,47.7071,47.6409,47.6905,38293.0
2017-02-02 14:15:00,57.63,57.64,57.46,57.48,25091.0,47.6988,47.7071,47.5581,47.5747,25091.0
2017-02-02 14:20:00,57.48,57.53,57.46,57.53,18320.0,47.5747,47.6161,47.5581,47.6161,18320.0
2017-02-02 14:25:00,57.51,57.52,57.28,57.34,48078.0,47.5995,47.6078,47.4091,47.4588,48078.0
2017-02-02 14:30:00,57.34,57.34,57.26,57.26,28423.0,47.4588,47.4588,47.3926,47.3926,28423.0
2017-02-02 14:35:00,57.26,57.37,57.22,57.36,23881.0,47.3926,47.4836,47.3595,47.4753,23881.0
2017-02-02 14:40:00,57.36,57.36,57.21,57.31,27611.0,47.4753,47.4753,47.3512,47.434,27611.0
2017-02-02 14:45:00,57.31,57.37,57.23,57.26,28754.0,47.434,47.4836,47.3677,47.3926,28754.0
2017-02-02 14:50:00,57.25,57.29,57.23,57.26,18699.0,47.3843,47.4174,47.3677,47.3926,18699.0
2017-02-02 14:55:00,57.25,57.34,57.25,57.31,18801.0,47.3843,47.4588,47.3843,47.434,18801.0
2017-02-02 15:00:00,57.3,57.31,57.23,57.3,25139.0,47.4257,47.434,47.3677,47.4257,25139.0
2017-02-02 15:05:00,57.29,57.33,57.26,57.29,23101.0,47.4174,47.4505,47.3926,47.4174,23101.0
2017-02-02 15:10:00,57.3,57.36,57.25,57.35,29185.0,47.4257,47.4753,47.3843,47.4671,29185.0
2017-02-02 15:15:00,57.34,57.43,57.32,57.43,18352.0,47.4588,47.5333,47.4422,47.5333,18352.0
2017-02-02 15:20:00,57.44,57.48,57.42,57.44,39821.0,47.5416,47.5747,47.525,47.5416,39821.0
2017-02-02 15:25:00,57.44,57.51,57.43,57.45,33979.0,47.5416,47.5995,47.5333,47.5498,33979.0
2017-02-02 15:30:00,57.45,57.48,57.4,57.45,62314.0,47.5498,47.5747,47.5085,47.5498,62314.0
2017-02-02 15:35:00,57.45,57.46,57.39,57.39,41225.0,47.5498,47.5581,47.5002,47.5002,41225.0
2017-02-02 15:40:00,57.38,57.44,57.33,57.4,57351.0,47.4919,47.5416,47.4505,47.5085,57351.0
2017-02-02 15:45:00,57.41,57.47,57.39,57.47,61422.0,47.5167,47.5664,47.5002,47.5664,61422.0
2017-02-02 15:50:00,57.47,57.51,57.41,57.45,86761.0,47.5664,47.5995,47.5167,47.5498,86761.0
2017-02-02 15:55:00,57.44,57.51,57.44,57.47,125532.0,47.5416,47.5995,47.5416,47.5664,125532.0
2017-02-03 09:30:00,57.39,58.09,57.11,57.15,149720.0,47.5002,48.0795,47.2684,47.3015,149720.0
2017-02-03 09:35:00,57.18,57.19,56.66,57.03,125518.0,47.3264,47.3346,46.896,47.2022,125518.0
2017-02-03 09:40:00,57.01,57.22,56.96,57.09,91053.0,47.1857,47.3595,47.1443,47.2519,91053.0
2017-02-03 09:45:00,57.05,57.1,56.84,57.08,57120.0,47.2188,47.2602,47.045,47.2436,57120.0
2017-02-03 09:50:00,57.03,57.24,56.92,57.24,27224.0,47.2022,47.376,47.1112,47.376,27224.0
2017-02-03 09:55:00,57.19,57.36,57.14,57.18,129391.0,47.3346,47.4753,47.2933,47.3264,129391.0
2017-02-03 10:00:00,57.17,57.27,57.05,57.05,30729.0,47.3181,47.4009,47.2188,47.2188,30729.0
2017-02-03 10:05:00,57.07,57.28,57.07,57.19,19042.0,47.2353,47.4091,47.2353,47.3346,19042.0
2017-02-03 10:10:00,57.19,57.19,56.98,57.0,17229.0,47.3346,47.3346,47.1608,47.1774,17229.0
2017-02-03 10:15:00,56.97,57.29,56.95,57.2,29120.0,47.1526,47.4174,47.136,47.3429,29120.0
2017-02-03 10:20:00,57.21,57.43,57.19,57.4,16318.0,47.3512,47.5333,47.3346,47.5085,16318.0
2017-02-03 10:25:00,57.42,57.45,57.28,57.34,13682.0,47.525,47.5498,47.4091,47.4588,13682.0
2017-02-03 10:30:00,57.33,57.36,57.17,57.23,18562.0,47.4505,47.4753,47.3181,47.3677,18562.0
2017-02-03 10:35:00,57.23,57.37,57.2,57.35,17190.0,47.3677,47.4836,47.3429,47.4671,17190.0
2017-02-03 10:40:00,57.34,57.47,57.27,57.41,39527.0,47.4588,47.5664,47.4009,47.5167,39527.0
2017-02-03 10:45:00,57.42,57.52,57.4,57.48,28061.0,47.525,47.6078,47.5085,47.5747,28061.0
2017-02-03 10:50:00,57.49,57.5,57.38,57.49,31688.0,47.5829,47.5912,47.4919,47.5829,31688.0
2017-02-03 10:55:00,57.47,57.5,57.39,57.44,15393.0,47.5664,47.5912,47.5002,47.5416,15393.0
2017-02-03 11:00:00,57.45,57.67,57.45,57.61,28118.0,47.5498,47.7319,47.5498,47.6823,28118.0
2017-02-03 11:05:00,57.64,57.64,57.48,57.52,15257.0,47.7071,47.7071,47.5747,47.6078,15257.0
2017-02-03 11:10:00,57.53,57.53,57.45,57.48,10376.0,47.6161,47.6161,47.5498,47.5747,10376.0
2017-02-03 11:15:00,57.46,57.49,57.3,57.37,12844.0,47.5581,47.5829,47.4257,47.4836,12844.0
2017-02-03 11:20:00,57.36,57.36,57.18,57.23,93437.0,47.4753,47.4753,47.3264,47.3677,93437.0
2017-02-03 11:25:00,57.25,57.37,57.22,57.25,46781.0,47.3843,47.4836,47.3595,47.3843,46781.0
2017-02-03 11:30:00,57.25,57.4,57.23,57.36,11891.0,47.3843,47.5085,47.3677,47.4753,11891.0
2017-02-03 11:35:00,57.35,57.44,57.3,57.38,41369.0,47.4671,47.5416,47.4257,47.4919,41369.0
2017-02-03 11:40:00,57.39,57.41,57.29,57.32,21296.0,47.5002,47.5167,47.4174,47.4422,21296.0
2017-02-03 11:45:00,57.33,57.39,57.27,57.39,14223.0,47.4505,47.5002,47.4009,47.5002,14223.0
2017-02-03 11:50:00,57.39,57.43,57.32,57.32,23122.0,47.5002,47.5333,47.4422,47.4422,23122.0
2017-02-03 11:55:00,57.33,57.53,57.32,57.48,12359.0,47.4505,47.6161,47.4422,47.5747,12359.0
2017-02-03 12:00:00,57.48,57.61,57.47,57.58,13178.0,47.5747,47.6823,47.5664,47.6574,13178.0
2017-02-03 12:05:00,57.6,57.6,57.5,57.58,33857.0,47.674,47.674,47.5912,47.6574,33857.0
2017-02-03 12:10:00,57.58,57.61,57.55,57.55,28366.0,47.6574,47.6823,47.6326,47.6326,28366.0
2017-02-03 12:15:00,57.56,57.61,57.55,57.59,8350.0,47.6409,47.6823,47.6326,47.6657,8350.0
2017-02-03 12:20:00,57.6,57.6,57.46,57.48,26166.0,47.674,47.674,47.5581,47.5747,26166.0
2017-02-03 12:25:00,57.45,57.49,57.41,57.46,14206.0,47.5498,47.5829,47.5167,47.5581,14206.0
2017-02-03 12:30:00,57.46,57.5,57.45,57.46,11508.0,47.5581,47.5912,47.5498,47.5581,11508.0
2017-02-03 12:35:00,57.46,57.49,57.42,57.48,10641.0,47.5581,47.5829,47.525,47.5747,10641.0
2017-02-03 12:40:00,57.5,57.54,57.47,57.48,12735.0,47.5912,47.6243,47.5664,47.5747,12735.0
2017-02-03 12:45:00,57.48,57.54,57.48,57.53,9827.0,47.5747,47.6243,47.5747,47.6161,9827.0
2017-02-03 12:50:00,57.54,57.6,57.49,57.5,23290.0,47.6243,47.674,47.5829,47.5912,23290.0
2017-02-03 12:55:00,57.49,57.54,57.49,57.53,7326.0,47.5829,47.6243,47.5829,47.6161,7326.0
2017-02-03 13:00:00,57.53,57.57,57.5,57.51,11885.0,47.6161,47.6492,47.5912,47.5995,11885.0
2017-02-03 13:05:00,57.51,57.54,57.49,57.51,10392.0,47.5995,47.6243,47.5829,47.5995,10392.0
2017-02-03 13:10:00,57.51,57.6,57.5,57.57,11273.0,47.5995,47.674,47.5912,47.6492,11273.0
2017-02-03 13:15:00,57.57,57.59,57.51,57.52,6408.0,47.6492,47.6657,47.5995,47.6078,6408.0
2017-02-03 13:20:00,57.53,57.55,57.49,57.52,8561.0,47.6161,47.6326,47.5829,47.6078,8561.0
2017-02-03 13:25:00,57.51,57.52,57.41,57.43,12502.0,47.5995,47.6078,47.5167,47.5333,12502.0
2017-02-03 13:30:00,57.43,57.45,57.4,57.44,11008.0,47.5333,47.5498,47.5085,47.5416,11008.0
2017-02-03 13:35:00,57.42,57.43,57.33,57.36,16251.0,47.525,47.5333,47.4505,47.4753,16251.0
2017-02-03 13:40:00,57.38,57.4,57.33,57.39,8903.0,47.4919,47.5085,47.4505,47.5002,8903.0
2017-02-03 13:45:00,57.38,57.42,57.33,57.39,12297.0,47.4919,47.525,47.4505,47.5002,12297.0
2017-02-03 13:50:00,57.39,57.5,57.39,57.48,17566.0,47.5002,47.5912,47.5002,47.5747,17566.0
2017-02-03 13:55:00,57.48,57.53,57.44,57.45,14617.0,47.5747,47.6161,47.5416,47.5498,14617.0
2017-02-03 14:00:00,57.46,57.5,57.43,57.44,16673.0,47.5581,47.5912,47.5333,47.5416,16673.0
2017-02-03 14:05:00,57.44,57.46,57.38,57.39,16965.0,47.5416,47.5581,47.4919,47.5002,16965.0
2017-02-03 14:10:00,57.39,57.44,57.37,57.42,17384.0,47.5002,47.5416,47.4836,47.525,17384.0
2017-02-03 14:15:00,57.43,57.48,57.35,57.35,45116.0,47.5333,47.5747,47.4671,47.4671,45116.0
2017-02-03 14:20:00,57.35,57.39,57.27,57.3,19375.0,47.4671,47.5002,47.4009,47.4257,19375.0
2017-02-03 14:25:00,57.3,57.33,57.29,57.3,14771.0,47.4257,47.4505,47.4174,47.4257,14771.0
2017-02-03 14:30:00,57.3,57.31,57.25,57.26,15858.0,47.4257,47.434,47.3843,47.3926,15858.0
2017-02-03 14:35:00,57.25,57.38,57.24,57.38,18912.0,47.3843,47.4919,47.376,47.4919,18912.0
2017-02-03 14:40:00,57.38,57.39,57.28,57.3,13431.0,47.4919,47.5002,47.4091,47.4257,13431.0
2017-02-03 14:45:00,57.29,57.36,57.28,57.34,18303.0,47.4174,47.4753,47.4091,47.4588,18303.0
2017-02-03 14:50:00,57.33,57.36,57.33,57.34,11597.0,47.4505,47.4753,47.4505,47.4588,11597.0
2017-02-03 14:55:00,57.33,57.38,57.3,57.3,11489.0,47.4505,47.4919,47.4257,47.4257,11489.0
2017-02-03 15:00:00,57.3,57.34,57.26,57.26,19128.0,47.4257,47.4588,47.3926,47.3926,19128.0
2017-02-03 15:05:00,57.27,57.34,57.25,57.33,23302.0,47.4009,47.4588,47.3843,47.4505,23302.0
2017-02-03 15:10:00,57.33,57.35,57.28,57.35,16587.0,47.4505,47.4671,47.4091,47.4671,16587.0
2017-02-03 15:15:00,57.35,57.37,57.31,57.35,21445.0,47.4671,47.4836,47.434,47.4671,21445.0
2017-02-03 15:20:00,57.34,57.38,57.32,57.36,23024.0,47.4588,47.4919,47.4422,47.4753,23024.0
2017-02-03 15:25:00,57.37,57.39,57.3,57.3,20352.0,47.4836,47.5002,47.4257,47.4257,20352.0
2017-02-03 15:30:00,57.3,57.36,57.29,57.33,24135.0,47.4257,47.4753,47.4174,47.4505,24135.0
2017-02-03 15:35:00,57.33,57.36,57.29,57.33,29449.0,47.4505,47.4753,47.4174,47.4505,29449.0
2017-02-03 15:40:00,57.32,57.38,57.3,57.37,31747.0,47.4422,47.4919,47.4257,47.4836,31747.0
2017-02-03 15:45:00,57.37,57.44,57.36,57.38,41907.0,47.4836,47.5416,47.4753,47.4919,41907.0
2017-02-03 15:50:00,57.37,57.41,57.34,57.39,45578.0,47.4836,47.5167,47.4588,47.5002,45578.0
2017-02-03 15:55:00,57.38,57.41,57.29,57.34,107206.0,47.4919,47.5167,47.4174,47.4588,107206.0
2017-02-06 09:30:00,57.5,57.94,57.5,57.8,56248.0,47.5912,47.9554,47.5912,47.8395,56248.0
2017-02-06 09:35:00,57.79,58.03,57.58,57.81,30732.0,47.8312,48.0299,47.6574,47.8478,30732.0
2017-02-06 09:40:00,57.81,57.9,57.62,57.75,17423.0,47.8478,47.9223,47.6905,47.7981,17423.0
2017-02-06 09:45:00,57.76,57.95,57.62,57.93,26735.0,47.8064,47.9637,47.6905,47.9471,26735.0
2017-02-06 09:50:00,57.93,57.95,57.71,57.89,18365.0,47.9471,47.9637,47.765,47.914,18365.0
2017-02-06 09:55:00,57.9,58.07,57.9,57.94,27600.0,47.9223,48.063,47.9223,47.9554,27600.0
2017-02-06 10:00:00,57.93,57.93,57.75,57.91,42674.0,47.9471,47.9471,47.7981,47.9306,42674.0
2017-02-06 10:05:00,57.9,58.03,57.86,58.03,21408.0,47.9223,48.0299,47.8892,48.0299,21408.0
2017-02-06 10:10:00,58.05,58.08,57.93,57.94,35603.0,48.0464,48.0713,47.9471,47.9554,35603.0
2017-02-06 10:15:00,57.95,58.09,57.92,58.02,20451.0,47.9637,48.0795,47.9388,48.0216,20451.0
2017-02-06 10:20:00,58.03,58.06,57.92,57.97,23749.0,48.0299,48.0547,47.9388,47.9802,23749.0
2017-02-06 10:25:00,57.99,58.04,57.9,58.04,58570.0,47.9968,48.0382,47.9223,48.0382,58570.0
2017-02-06 10:30:00,58.02,58.03,57.71,57.75,48851.0,48.0216,48.0299,47.765,47.7981,48851.0
2017-02-06 10:35:00,57.77,57.88,57.71,57.8,22888.0,47.8147,47.9057,47.765,47.8395,22888.0
2017-02-06 10:40:00,57.8,57.89,57.75,57.85,24544.0,47.8395,47.914,47.7981,47.8809,24544.0
2017-02-06 10:45:00,57.84,57.97,57.8,57.85,19765.0,47.8726,47.9802,47.8395,47.8809,19765.0
2017-02-06 10:50:00,57.87,58.0,57.85,57.96,15337.0,47.8975,48.0051,47.8809,47.9719,15337.0
2017-02-06 10:55:00,57.95,57.99,57.85,57.89,23070.0,47.9637,47.9968,47.8809,47.914,23070.0
2017-02-06 11:00:00,57.89,57.99,57.86,57.93,20496.0,47.914,47.9968,47.8892,47.9471,20496.0
2017-02-06 11:05:00,57.93,58.15,57.93,58.13,22548.0,47.9471,48.1292,47.9471,48.1127,22548.0
2017-02-06 11:10:00,58.14,58.16,58.02,58.02,26578.0,48.1209,48.1375,48.0216,48.0216,26578.0
2017-02-06 11:15:00,58.03,58.06,57.99,58.01,21218.0,48.0299,48.0547,47.9968,48.0133,21218.0
2017-02-06 11:20:00,58.02,58.16,57.99,58.15,16248.0,48.0216,48.1375,47.9968,48.1292,16248.0
2017-02-06 11:25:00,58.17,58.2,58.05,58.05,17585.0,48.1458,48.1706,48.0464,48.0464,17585.0
2017-02-06 11:30:00,58.06,58.13,58.0,58.02,32930.0,48.0547,48.1127,48.0051,48.0216,32930.0
2017-02-06 11:35:00,58.01,58.12,57.93,58.11,24589.0,48.0133,48.1044,47.9471,48.0961,24589.0
2017-02-06 11:40:00,58.11,58.15,58.05,58.13,27664.0,48.0961,48.1292,48.0464,48.1127,27664.0
2017-02-06 11:45:00,58.16,58.16,58.11,58.11,19480.0,48.1375,48.1375,48.0961,48.0961,19480.0
2017-02-06 11:50:00,58.11,58.15,58.06,58.14,16863.0,48.0961,48.1292,48.0547,48.1209,16863.0
2017-02-06 11:55:00,58.13,58.13,58.01,58.04,23065.0,48.1127,48.1127,48.0133,48.0382,23065.0
2017-02-06 12:00:00,58.03,58.05,57.96,58.01,22130.0,48.0299,48.0464,47.9719,48.0133,22130.0
2017-02-06 12:05:00,58.01,58.02,57.89,57.91,12565.0,48.0133,48.0216,47.914,47.9306,12565.0
2017-02-06 12:10:00,57.92,58.06,57.92,58.04,16511.0,47.9388,48.0547,47.9388,48.0382,16511.0
2017-02-06 12:15:00,58.04,58.13,58.04,58.12,14736.0,48.0382,48.1127,48.0382,48.1044,14736.0
2017-02-06 12:20:00,58.13,58.17,58.03,58.05,18652.0,48.1127,48.1458,48.0299,48.0464,18652.0
2017-02-06 12:25:00,58.04,58.06,58.0,58.05,21802.0,48.0382,48.0547,48.0051,48.0464,21802.0
2017-02-06 12:30:00,58.05,58.09,57.92,57.92,15041.0,48.0464,48.0795,47.9388,47.9388,15041.0
2017-02-06 12:35:00,57.94,57.96,57.86,57.96,12630.0,47.9554,47.9719,47.8892,47.9719,12630.0
2017-02-06 12:40:00,57.95,58.01,57.94,57.97,19521.0,47.9637,48.0133,47.9554,47.9802,19521.0
2017-02-06 12:45:00,57.98,58.0,57.9,57.94,14049.0,47.9885,48.0051,47.9223,47.9554,14049.0
2017-02-06 12:50:00,57.92,57.99,57.87,57.89,13487.0,47.9388,47.9968,47.8975,47.914,13487.0
2017-02-06 12:55:00,57.89,57.93,57.78,57.8,16055.0,47.914,47.9471,47.823,47.8395,16055.0
2017-02-06 13:00:00,57.78,57.81,57.69,57.7,19935.0,47.823,47.8478,47.7485,47.7568,19935.0
2017-02-06 13:05:00,57.7,57.78,57.66,57.75,18180.0,47.7568,47.823,47.7236,47.7981,18180.0
2017-02-06 13:10:00,57.76,57.77,57.62,57.65,20977.0,47.8064,47.8147,47.6905,47.7154,20977.0
2017-02-06 13:15:00,57.64,57.71,57.63,57.66,10811.0,47.7071,47.765,47.6988,47.7236,10811.0
2017-02-06 13:20:00,57.67,57.75,57.66,57.71,15348.0,47.7319,47.7981,47.7236,47.765,15348.0
2017-02-06 13:25:00,57.71,57.79,57.67,57.67,19293.0,47.765,47.8312,47.7319,47.7319,19293.0
2017-02-06 13:30:00,57.66,57.67,57.6,57.66,14766.0,47.7236,47.7319,47.674,47.7236,14766.0
2017-02-06 13:35:00,57.67,57.69,57.61,57.64,14784.0,47.7319,47.7485,47.6823,47.7071,14784.0
2017-02-06 13:40:00,57.66,57.72,57.65,57.67,10535.0,47.7236,47.7733,47.7154,47.7319,10535.0
2017-02-06 13:45:00,57.69,57.69,57.63,57.66,10894.0,47.7485,47.7485,47.6988,47.7236,10894.0
2017-02-06 13:50:00,57.66,57.71,57.59,57.68,34695.0,47.7236,47.765,47.6657,47.7402,34695.0
2017-02-06 13:55:00,57.7,57.81,57.67,57.77,14078.0,47.7568,47.8478,47.7319,47.8147,14078.0
2017-02-06 14:00:00,57.76,57.79,57.7,57.78,17939.0,47.8064,47.8312,47.7568,47.823,17939.0
2017-02-06 14:05:00,57.79,57.81,57.73,57.79,14138.0,47.8312,47.8478,47.7816,47.8312,14138.0
2017-02-06 14:10:00,57.79,57.8,57.68,57.68,17514.0,47.8312,47.8395,47.7402,47.7402,17514.0
2017-02-06 14:15:00,57.68,57.75,57.67,57.71,18351.0,47.7402,47.7981,47.7319,47.765,18351.0
2017-02-06 14:20:00,57.72,57.76,57.71,57.73,16829.0,47.7733,47.8064,47.765,47.7816,16829.0
2017-02-06 14:25:00,57.73,57.79,57.7,57.77,16277.0,47.7816,47.8312,47.7568,47.8147,16277.0
2017-02-06 14:30:00,57.76,57.86,57.73,57.83,15613.0,47.8064,47.8892,47.7816,47.8644,15613.0
2017-02-06 14:35:00,57.81,57.82,57.76,57.78,13893.0,47.8478,47.8561,47.8064,47.823,13893.0
2017-02-06 14:40:00,57.78,57.87,57.78,57.84,16383.0,47.823,47.8975,47.823,47.8726,16383.0
2017-02-06 14:45:00,57.85,57.87,57.77,57.77,29996.0,47.8809,47.8975,47.8147,47.8147,29996.0
2017-02-06 14:50:00,57.76,57.82,57.73,57.74,34889.0,47.8064,47.8561,47.7816,47.7899,34889.0
2017-02-06 14:55:00,57.74,57.75,57.67,57.69,16926.0,47.7899,47.7981,47.7319,47.7485,16926.0
2017-02-06 15:00:00,57.69,57.72,57.66,57.67,25914.0,47.7485,47.7733,47.7236,47.7319,25914.0
2017-02-06 15:05:00,57.66,57.76,57.66,57.69,18873.0,47.7236,47.8064,47.7236,47.7485,18873.0
2017-02-06 15:10:00,57.69,57.74,57.66,57.67,20398.0,47.7485,47.7899,47.7236,47.7319,20398.0
2017-02-06 15:15:00,57.67,57.81,57.66,57.8,22573.0,47.7319,47.8478,47.7236,47.8395,22573.0
2017-02-06 15:20:00,57.8,57.81,57.74,57.74,20113.0,47.8395,47.8478,47.7899,47.7899,20113.0
2017-02-06 15:25:00,57.75,57.79,57.73,57.78,18140.0,47.7981,47.8312,47.7816,47.823,18140.0
2017-02-06 15:30:00,57.78,57.8,57.75,57.79,48012.0,47.823,47.8395,47.7981,47.8312,48012.0
2017-02-06 15:35:00,57.79,57.85,57.75,57.85,35221.0,47.8312,47.8809,47.7981,47.8809,35221.0
2017-02-06 15:40:00,57.84,57.85,57.76,57.77,48123.0,47.8726,47.8809,47.8064,47.8147,48123.0
2017-02-06 15:45:00,57.76,57.77,57.71,57.74,48252.0,47.8064,47.8147,47.765,47.7899,48252.0
2017-02-06 15:50:00,57.73,57.8,57.73,57.75,67957.0,47.7816,47.8395,47.7816,47.7981,67957.0
2017-02-06 15:55:00,57.75,57.86,57.71,57.84,152552.0,47.7981,47.8892,47.765,47.8726,152552.0
2017-02-07 09:30:00,58.48,58.75,58.19,58.25,53715.0,48.4023,48.6258,48.1623,48.212,53715.0
2017-02-07 09:35:00,58.31,58.42,58.01,58.42,28031.0,48.2616,48.3527,48.0133,48.3527,28031.0
2017-02-07 09:40:00,58.36,58.64,58.21,58.64,21156.0,48.303,48.5348,48.1789,48.5348,21156.0
2017-02-07 09:45:00,58.57,58.65,58.49,58.57,25671.0,48.4768,48.543,48.4106,48.4768,25671.0
2017-02-07 09:50:00,58.58,58.61,58.3,58.3,17109.0,48.4851,48.5099,48.2534,48.2534,17109.0
2017-02-07 09:55:00,58.27,58.3,58.07,58.27,11444.0,48.2285,48.2534,48.063,48.2285,11444.0
2017-02-07 10:00:00,58.25,58.25,58.05,58.05,21156.0,48.212,48.212,48.0464,48.0464,21156.0
2017-02-07 10:05:00,58.07,58.13,57.93,58.0,32903.0,48.063,48.1127,47.9471,48.0051,32903.0
2017-02-07 10:10:00,58.02,58.08,57.95,58.03,12790.0,48.0216,48.0713,47.9637,48.0299,12790.0
2017-02-07 10:15:00,58.01,58.05,57.9,57.92,18149.0,48.0133,48.0464,47.9223,47.9388,18149.0
2017-02-07 10:20:00,57.93,57.96,57.82,57.96,21463.0,47.9471,47.9719,47.8561,47.9719,21463.0
2017-02-07 10:25:00,57.97,58.12,57.9,57.9,14898.0,47.9802,48.1044,47.9223,47.9223,14898.0
2017-02-07 10:30:00,57.9,57.94,57.71,57.72,20886.0,47.9223,47.9554,47.765,47.7733,20886.0
2017-02-07 10:35:00,57.73,57.82,57.69,57.79,10174.0,47.7816,47.8561,47.7485,47.8312,10174.0
2017-02-07 10:40:00,57.8,57.94,57.8,57.91,8817.0,47.8395,47.9554,47.8395,47.9306,8817.0
2017-02-07 10:45:00,57.91,57.99,57.81,57.97,12690.0,47.9306,47.9968,47.8478,47.9802,12690.0
2017-02-07 10:50:00,57.95,57.98,57.86,57.98,13340.0,47.9637,47.9885,47.8892,47.9885,13340.0
2017-02-07 10:55:00,57.98,58.0,57.9,57.96,19179.0,47.9885,48.0051,47.9223,47.9719,19179.0
2017-02-07 11:00:00,57.96,58.09,57.93,58.0,18403.0,47.9719,48.0795,47.9471,48.0051,18403.0
2017-02-07 11:05:00,58.0,58.06,57.99,58.04,9990.0,48.0051,48.0547,47.9968,48.0382,9990.0
2017-02-07 11:10:00,58.03,58.04,57.86,57.91,14235.0,48.0299,48.0382,47.8892,47.9306,14235.0
2017-02-07 11:15:00,57.91,57.97,57.89,57.93,22365.0,47.9306,47.9802,47.914,47.9471,22365.0
2017-02-07 11:20:00,57.94,57.99,57.92,57.96,19380.0,47.9554,47.9968,47.9388,47.9719,19380.0
2017-02-07 11:25:00,57.96,58.02,57.92,57.98,20445.0,47.9719,48.0216,47.9388,47.9885,20445.0
2017-02-07 11:30:00,57.99,58.11,57.91,57.94,66378.0,47.9968,48.0961,47.9306,47.9554,66378.0
2017-02-07 11:35:00,57.95,58.02,57.92,58.0,10237.0,47.9637,48.0216,47.9388,48.0051,10237.0
2017-02-07 11:40:00,57.99,58.01,57.95,57.97,8387.0,47.9968,48.0133,47.9637,47.9802,8387.0
2017-02-07 11:45:00,57.98,58.08,57.97,58.04,12594.0,47.9885,48.0713,47.9802,48.0382,12594.0
2017-02-07 11:50:00,58.04,58.1,58.01,58.09,18258.0,48.0382,48.0878,48.0133,48.0795,18258.0
2017-02-07 11:55:00,58.11,58.16,58.06,58.13,25323.0,48.0961,48.1375,48.0547,48.1127,25323.0
2017-02-07 12:00:00,58.13,58.14,58.05,58.13,11159.0,48.1127,48.1209,48.0464,48.1127,11159.0
2017-02-07 12:05:00,58.13,58.17,58.09,58.09,12452.0,48.1127,48.1458,48.0795,48.0795,12452.0
2017-02-07 12:10:00,58.1,58.12,58.01,58.01,18699.0,48.0878,48.1044,48.0133,48.0133,18699.0
2017-02-07 12:15:00,58.01,58.02,57.82,57.86,23660.0,48.0133,48.0216,47.8561,47.8892,23660.0
2017-02-07 12:20:00,57.86,57.9,57.79,57.88,46670.0,47.8892,47.9223,47.8312,47.9057,46670.0
2017-02-07 12:25:00,57.88,57.94,57.82,57.85,30419.0,47.9057,47.9554,47.8561,47.8809,30419.0
2017-02-07 12:30:00,57.81,57.91,57.8,57.83,23003.0,47.8478,47.9306,47.8395,47.8644,23003.0
2017-02-07 12:35:00,57.84,57.89,57.77,57.88,20899.0,47.8726,47.914,47.8147,47.9057,20899.0
2017-02-07 12:40:00,57.87,57.88,57.73,57.79,16702.0,47.8975,47.9057,47.7816,47.8312,16702.0
2017-02-07 12:45:00,57.8,57.81,57.75,57.75,24483.0,47.8395,47.8478,47.7981,47.7981,24483.0
2017-02-07 12:50:00,57.75,57.8,57.73,57.8,20576.0,47.7981,47.8395,47.7816,47.8395,20576.0
2017-02-07 12:55:00,57.8,57.8,57.7,57.72,14128.0,47.8395,47.8395,47.7568,47.7733,14128.0
2017-02-07 13:00:00,57.72,57.74,57.66,57.7,13825.0,47.7733,47.7899,47.7236,47.7568,13825.0
2017-02-07 13:05:00,57.7,57.74,57.66,57.66,17678.0,47.7568,47.7899,47.7236,47.7236,17678.0
2017-02-07 13:10:00,57.68,57.77,57.67,57.75,23834.0,47.7402,47.8147,47.7319,47.7981,23834.0
2017-02-07 13:15:00,57.73,57.83,57.72,57.8,14273.0,47.7816,47.8644,47.7733,47.8395,14273.0
2017-02-07 13:20:00,57.8,57.85,57.79,57.84,18782.0,47.8395,47.8809,47.8312,47.8726,18782.0
2017-02-07 13:25:00,57.83,57.83,57.77,57.77,11675.0,47.8644,47.8644,47.8147,47.8147,11675.0
2017-02-07 13:30:00,57.75,57.81,57.72,57.76,27455.0,47.7981,47.8478,47.7733,47.8064,27455.0
2017-02-07 13:35:00,57.75,57.75,57.65,57.71,20116.0,47.7981,47.7981,47.7154,47.765,20116.0
2017-02-07 13:40:00,57.72,57.79,57.7,57.76,17727.0,47.7733,47.8312,47.7568,47.8064,17727.0
2017-02-07 13:45:00,57.77,57.79,57.73,57.76,26828.0,47.8147,47.8312,47.7816,47.8064,26828.0
2017-02-07 13:50:00,57.75,57.81,57.74,57.75,13481.0,47.7981,47.8478,47.7899,47.7981,13481.0
2017-02-07 13:55:00,57.75,57.81,57.74,57.78,22995.0,47.7981,47.8478,47.7899,47.823,22995.0
2017-02-07 14:00:00,57.78,57.84,57.75,57.77,21509.0,47.823,47.8726,47.7981,47.8147,21509.0
2017-02-07 14:05:00,57.77,57.79,57.75,57.76,23129.0,47.8147,47.8312,47.7981,47.8064,23129.0
2017-02-07 14:10:00,57.76,57.79,57.71,57.73,23100.0,47.8064,47.8312,47.765,47.7816,23100.0
2017-02-07 14:15:00,57.72,57.76,57.68,57.72,22549.0,47.7733,47.8064,47.7402,47.7733,22549.0
2017-02-07 14:20:00,57.73,57.75,57.65,57.66,16397.0,47.7816,47.7981,47.7154,47.7236,16397.0
2017-02-07 14:25:00,57.66,57.68,57.61,57.63,21627.0,47.7236,47.7402,47.6823,47.6988,21627.0
2017-02-07 14:30:00,57.65,57.75,57.64,57.71,15493.0,47.7154,47.7981,47.7071,47.765,15493.0
2017-02-07 14:35:00,57.7,57.73,57.6,57.62,15059.0,47.7568,47.7816,47.674,47.6905,15059.0
2017-02-07 14:40:00,57.62,57.67,57.61,57.63,15257.0,47.6905,47.7319,47.6823,47.6988,15257.0
2017-02-07 14:45:00,57.63,57.69,57.61,57.68,14944.0,47.6988,47.7485,47.6823,47.7402,14944.0
2017-02-07 14:50:00,57.68,57.7,57.64,57.66,18523.0,47.7402,47.7568,47.7071,47.7236,18523.0
2017-02-07 14:55:00,57.66,57.69,57.66,57.68,12082.0,47.7236,47.7485,47.7236,47.7402,12082.0
2017-02-07 15:00:00,57.68,57.72,57.68,57.7,18071.0,47.7402,47.7733,47.7402,47.7568,18071.0
2017-02-07 15:05:00,57.71,57.75,57.7,57.74,18579.0,47.765,47.7981,47.7568,47.7899,18579.0
2017-02-07 15:10:00,57.74,57.76,57.7,57.74,20856.0,47.7899,47.8064,47.7568,47.7899,20856.0
2017-02-07 15:15:00,57.73,57.75,57.71,57.72,20810.0,47.7816,47.7981,47.765,47.7733,20810.0
2017-02-07 15:20:00,57.72,57.73,57.66,57.67,20847.0,47.7733,47.7816,47.7236,47.7319,20847.0
2017-02-07 15:25:00,57.66,57.7,57.62,57.65,27969.0,47.7236,47.7568,47.6905,47.7154,27969.0
2017-02-07 15:30:00,57.65,57.67,57.59,57.59,24860.0,47.7154,47.7319,47.6657,47.6657,24860.0
2017-02-07 15:35:00,57.59,57.6,57.53,57.57,45459.0,47.6657,47.674,47.6161,47.6492,45459.0
2017-02-07 15:40:00,57.58,57.61,57.57,57.59,38357.0,47.6574,47.6823,47.6492,47.6657,38357.0
2017-02-07 15:45:00,57.59,57.64,57.58,57.6,60981.0,47.6657,47.7071,47.6574,47.674,60981.0
2017-02-07 15:50:00,57.6,57.62,57.56,57.57,60179.0,47.674,47.6905,47.6409,47.6492,60179.0
2017-02-07 15:55:00,57.58,57.66,57.57,57.64,113321.0,47.6574,47.7236,47.6492,47.7071,113321.0
2017-02-08 09:30:00,57.57,57.81,57.35,57.43,33227.0,47.6492,47.8478,47.4671,47.5333,33227.0
2017-02-08 09:35:00,57.45,57.46,57.2,57.22,28292.0,47.5498,47.5581,47.3429,47.3595,28292.0
2017-02-08 09:40:00,57.28,57.8,57.22,57.72,28169.0,47.4091,47.8395,47.3595,47.7733,28169.0
2017-02-08 09:45:00,57.72,57.87,57.56,57.62,21507.0,47.7733,47.8975,47.6409,47.6905,21507.0
2017-02-08 09:50:00,57.68,57.83,57.59,57.83,21464.0,47.7402,47.8644,47.6657,47.8644,21464.0
2017-02-08 09:55:00,57.79,57.95,57.47,57.52,30703.0,47.8312,47.9637,47.5664,47.6078,30703.0
2017-02-08 10:00:00,57.52,57.67,57.41,57.58,23433.0,47.6078,47.7319,47.5167,47.6574,23433.0
2017-02-08 10:05:00,57.58,57.6,57.42,57.48,18274.0,47.6574,47.674,47.525,47.5747,18274.0
2017-02-08 10:10:00,57.43,57.56,57.41,57.53,15873.0,47.5333,47.6409,47.5167,47.6161,15873.0
2017-02-08 10:15:00,57.53,57.62,57.51,57.58,8275.0,47.6161,47.6905,47.5995,47.6574,8275.0
2017-02-08 10:20:00,57.59,57.75,57.57,57.75,10886.0,47.6657,47.7981,47.6492,47.7981,10886.0
2017-02-08 10:25:00,57.73,57.85,57.69,57.83,15342.0,47.7816,47.8809,47.7485,47.8644,15342.0
2017-02-08 10:30:00,57.88,57.92,57.69,57.73,24856.0,47.9057,47.9388,47.7485,47.7816,24856.0
2017-02-08 10:35:00,57.73,57.77,57.68,57.7,11342.0,47.7816,47.8147,47.7402,47.7568,11342.0
2017-02-08 10:40:00,57.71,57.89,57.63,57.89,16790.0,47.765,47.914,47.6988,47.914,16790.0
2017-02-08 10:45:00,57.85,58.04,57.85,58.04,20000.0,47.8809,48.0382,47.8809,48.0382,20000.0
2017-02-08 10:50:00,58.01,58.02,57.88,57.89,15991.0,48.0133,48.0216,47.9057,47.914,15991.0
2017-02-08 10:55:00,57.87,57.92,57.83,57.89,25146.0,47.8975,47.9388,47.8644,47.914,25146.0
2017-02-08 11:00:00,57.89,58.01,57.85,57.97,40082.0,47.914,48.0133,47.8809,47.9802,40082.0
2017-02-08 11:05:00,57.97,57.97,57.84,57.91,12469.0,47.9802,47.9802,47.8726,47.9306,12469.0
2017-02-08 11:10:00,57.91,57.95,57.8,57.82,14815.0,47.9306,47.9637,47.8395,47.8561,14815.0
2017-02-08 11:15:00,57.82,57.87,57.72,57.79,20953.0,47.8561,47.8975,47.7733,47.8312,20953.0
2017-02-08 11:20:00,57.78,57.82,57.72,57.76,14511.0,47.823,47.8561,47.7733,47.8064,14511.0
2017-02-08 11:25:00,57.74,57.77,57.66,57.7,12290.0,47.7899,47.8147,47.7236,47.7568,12290.0
2017-02-08 11:30:00,57.68,57.71,57.65,57.67,16024.0,47.7402,47.765,47.7154,47.7319,16024.0
2017-02-08 11:35:00,57.67,57.67,57.53,57.53,29449.0,47.7319,47.7319,47.6161,47.6161,29449.0
2017-02-08 11:40:00,57.54,57.7,57.53,57.65,19901.0,47.6243,47.7568,47.6161,47.7154,19901.0
2017-02-08 11:45:00,57.64,57.69,57.63,57.69,12556.0,47.7071,47.7485,47.6988,47.7485,12556.0
2017-02-08 11:50:00,57.67,57.73,57.63,57.72,15165.0,47.7319,47.7816,47.6988,47.7733,15165.0
2017-02-08 11:55:00,57.74,57.74,57.63,57.69,34113.0,47.7899,47.7899,47.6988,47.7485,34113.0
2017-02-08 12:00:00,57.7,57.75,57.66,57.68,24983.0,47.7568,47.7981,47.7236,47.7402,24983.0
2017-02-08 12:05:00,57.67,57.79,57.64,57.77,25256.0,47.7319,47.8312,47.7071,47.8147,25256.0
2017-02-08 12:10:00,57.76,57.78,57.71,57.76,13343.0,47.8064,47.823,47.765,47.8064,13343.0
2017-02-08 12:15:00,57.76,57.76,57.68,57.69,10382.0,47.8064,47.8064,47.7402,47.7485,10382.0
2017-02-08 12:20:00,57.68,57.71,57.64,57.66,13759.0,47.7402,47.765,47.7071,47.7236,13759.0
2017-02-08 12:25:00,57.67,57.67,57.61,57.66,11347.0,47.7319,47.7319,47.6823,47.7236,11347.0
2017-02-08 12:30:00,57.65,57.66,57.57,57.59,15329.0,47.7154,47.7236,47.6492,47.6657,15329.0
2017-02-08 12:35:00,57.61,57.61,57.53,57.53,13630.0,47.6823,47.6823,47.6161,47.6161,13630.0
2017-02-08 12:40:00,57.54,57.59,57.54,57.56,14843.0,47.6243,47.6657,47.6243,47.6409,14843.0
2017-02-08 12:45:00,57.55,57.56,57.48,57.55,25128.0,47.6326,47.6409,47.5747,47.6326,25128.0
2017-02-08 12:50:00,57.54,57.54,57.5,57.52,16323.0,47.6243,47.6243,47.5912,47.6078,16323.0
2017-02-08 12:55:00,57.51,57.52,57.41,57.43,19518.0,47.5995,47.6078,47.5167,47.5333,19518.0
2017-02-08 13:00:00,57.42,57.57,57.42,57.57,18544.0,47.525,47.6492,47.525,47.6492,18544.0
2017-02-08 13:05:00,57.59,57.61,57.54,57.59,10001.0,47.6657,47.6823,47.6243,47.6657,10001.0
2017-02-08 13:10:00,57.57,57.62,57.56,57.61,9217.0,47.6492,47.6905,47.6409,47.6823,9217.0
2017-02-08 13:15:00,57.62,57.68,57.61,57.67,18878.0,47.6905,47.7402,47.6823,47.7319,18878.0
2017-02-08 13:20:00,57.68,57.69,57.65,57.67,13877.0,47.7402,47.7485,47.7154,47.7319,13877.0
2017-02-08 13:25:00,57.67,57.71,57.6,57.71,25551.0,47.7319,47.765,47.674,47.765,25551.0
2017-02-08 13:30:00,57.71,57.83,57.7,57.83,13146.0,47.765,47.8644,47.7568,47.8644,13146.0
2017-02-08 13:35:00,57.82,57.85,57.72,57.73,10182.0,47.8561,47.8809,47.7733,47.7816,10182.0
2017-02-08 13:40:00,57.73,57.73,57.6,57.68,15614.0,47.7816,47.7816,47.674,47.7402,15614.0
2017-02-08 13:45:00,57.69,57.69,57.6,57.65,17012.0,47.7485,47.7485,47.674,47.7154,17012.0
2017-02-08 13:50:00,57.63,57.65,57.58,57.62,12337.0,47.6988,47.7154,47.6574,47.6905,12337.0
2017-02-08 13:55:00,57.61,57.63,57.59,57.59,18314.0,47.6823,47.6988,47.6657,47.6657,18314.0
2017-02-08 14:00:00,57.59,57.72,57.59,57.72,33968.0,47.6657,47.7733,47.6657,47.7733,33968.0
2017-02-08 14:05:00,57.71,57.76,57.69,57.73,15726.0,47.765,47.8064,47.7485,47.7816,15726.0
2017-02-08 14:10:00,57.73,57.74,57.68,57.71,15694.0,47.7816,47.7899,47.7402,47.765,15694.0
2017-02-08 14:15:00,57.71,57.8,57.71,57.79,18953.0,47.765,47.8395,47.765,47.8312,18953.0
2017-02-08 14:20:00,57.8,57.85,57.77,57.83,16775.0,47.8395,47.8809,47.8147,47.8644,16775.0
2017-02-08 14:25:00,57.82,57.82,57.75,57.75,11867.0,47.8561,47.8561,47.7981,47.7981,11867.0
2017-02-08 14:30:00,57.75,57.83,57.75,57.82,20662.0,47.7981,47.8644,47.7981,47.8561,20662.0
2017-02-08 14:35:00,57.83,57.95,57.82,57.93,40107.0,47.8644,47.9637,47.8561,47.9471,40107.0
2017-02-08 14:40:00,57.93,57.96,57.85,57.88,58072.0,47.9471,47.9719,47.8809,47.9057,58072.0
2017-02-08 14:45:00,57.87,57.94,57.87,57.88,19426.0,47.8975,47.9554,47.8975,47.9057,19426.0
2017-02-08 14:50:00,57.88,57.9,57.84,57.85,13208.0,47.9057,47.9223,47.8726,47.8809,13208.0
2017-02-08 14:55:00,57.85,57.85,57.78,57.84,17756.0,47.8809,47.8809,47.823,47.8726,17756.0
2017-02-08 15:00:00,57.84,57.87,57.78,57.81,27070.0,47.8726,47.8975,47.823,47.8478,27070.0
2017-02-08 15:05:00,57.82,57.87,57.81,57.85,16153.0,47.8561,47.8975,47.8478,47.8809,16153.0
2017-02-08 15:10:00,57.85,57.94,57.85,57.94,13533.0,47.8809,47.9554,47.8809,47.9554,13533.0
2017-02-08 15:15:00,57.95,57.97,57.91,57.97,17139.0,47.9637,47.9802,47.9306,47.9802,17139.0
2017-02-08 15:20:00,57.97,57.99,57.92,57.98,27052.0,47.9802,47.9968,47.9388,47.9885,27052.0
2017-02-08 15:25:00,57.98,58.07,57.92,58.05,33517.0,47.9885,48.063,47.9388,48.0464,33517.0
2017-02-08 15:30:00,58.04,58.06,58.02,58.06,36534.0,48.0382,48.0547,48.0216,48.0547,36534.0
2017-02-08 15:35:00,58.05,58.18,58.05,58.13,77192.0,48.0464,48.154,48.0464,48.1127,77192.0
2017-02-08 15:40:00,58.12,58.18,58.11,58.18,44206.0,48.1044,48.154,48.0961,48.154,44206.0
2017-02-08 15:45:00,58.17,58.21,58.11,58.21,87010.0,48.1458,48.1789,48.0961,48.1789,87010.0
2017-02-08 15:50:00,58.2,58.21,58.13,58.15,60943.0,48.1706,48.1789,48.1127,48.1292,60943.0
2017-02-08 15:55:00,58.16,58.32,58.16,58.28,204668.0,48.1375,48.2699,48.1375,48.2368,204668.0
2017-02-09 09:30:00,58.43,58.8,58.36,58.66,64829.0,48.361,48.6672,48.303,48.5513,64829.0
2017-02-09 09:35:00,58.66,58.94,58.6,58.85,45451.0,48.5513,48.7831,48.5017,48.7086,45451.0
2017-02-09 09:40:00,58.87,59.14,58.86,59.09,38289.0,48.7251,48.9486,48.7169,48.9072,38289.0
2017-02-09 09:45:00,59.09,59.37,59.05,59.37,80410.0,48.9072,49.139,48.8741,49.139,80410.0
2017-02-09 09:50:00,59.37,59.42,59.15,59.29,58227.0,49.139,49.1804,48.9569,49.0728,58227.0
2017-02-09 09:55:00,59.28,59.4,59.26,59.33,55047.0,49.0645,49.1638,49.0479,49.1059,55047.0
2017-02-09 10:00:00,59.35,59.38,59.14,59.15,47673.0,49.1224,49.1472,48.9486,48.9569,47673.0
2017-02-09 10:05:00,59.15,59.26,59.0,59.26,57071.0,48.9569,49.0479,48.8327,49.0479,57071.0
2017-02-09 10:10:00,59.23,59.59,59.19,59.59,47686.0,49.0231,49.3211,48.99,49.3211,47686.0
2017-02-09 10:15:00,59.6,59.6,59.45,59.5,54020.0,49.3293,49.3293,49.2052,49.2466,54020.0
2017-02-09 10:20:00,59.48,59.48,59.33,59.39,40711.0,49.23,49.23,49.1059,49.1555,40711.0
2017-02-09 10:25:00,59.38,59.44,59.33,59.4,22144.0,49.1472,49.1969,49.1059,49.1638,22144.0
2017-02-09 10:30:00,59.4,59.52,59.39,59.48,44482.0,49.1638,49.2631,49.1555,49.23,44482.0
2017-02-09 10:35:00,59.48,59.74,59.47,59.68,50684.0,49.23,49.4452,49.2217,49.3955,50684.0
2017-02-09 10:40:00,59.69,59.7,59.52,59.56,41696.0,49.4038,49.4121,49.2631,49.2962,41696.0
2017-02-09 10:45:00,59.55,59.72,59.55,59.67,38262.0,49.288,49.4287,49.288,49.3873,38262.0
2017-02-09 10:50:00,59.67,59.97,59.67,59.93,86372.0,49.3873,49.6356,49.3873,49.6025,86372.0
2017-02-09 10:55:00,59.93,60.04,59.84,59.98,70361.0,49.6025,49.6935,49.528,49.6438,70361.0
2017-02-09 11:00:00,59.96,60.0,59.83,59.83,50923.0,49.6273,49.6604,49.5197,49.5197,50923.0
2017-02-09 11:05:00,59.82,59.92,59.79,59.86,28843.0,49.5114,49.5942,49.4866,49.5445,28843.0
2017-02-09 11:10:00,59.84,59.96,59.82,59.95,37719.0,49.528,49.6273,49.5114,49.619,37719.0
2017-02-09 11:15:00,59.95,60.11,59.9,59.98,76814.0,49.619,49.7514,49.5776,49.6438,76814.0
2017-02-09 11:20:00,59.98,60.12,59.94,59.99,240265.0,49.6438,49.7597,49.6107,49.6521,240265.0
2017-02-09 11:25:00,59.96,60.12,59.85,60.08,105774.0,49.6273,49.7597,49.5363,49.7266,105774.0
2017-02-09 11:30:00,60.1,60.11,59.93,59.98,60617.0,49.7432,49.7514,49.6025,49.6438,60617.0
2017-02-09 11:35:00,59.98,60.07,59.9,60.03,48082.0,49.6438,49.7183,49.5776,49.6852,48082.0
2017-02-09 11:40:00,60.03,60.05,59.98,60.03,33452.0,49.6852,49.7018,49.6438,49.6852,33452.0
2017-02-09 11:45:00,60.03,60.07,59.93,59.97,29008.0,49.6852,49.7183,49.6025,49.6356,29008.0
2017-02-09 11:50:00,59.97,60.0,59.73,59.85,57642.0,49.6356,49.6604,49.4369,49.5363,57642.0
2017-02-09 11:55:00,59.84,59.91,59.71,59.73,29626.0,49.528,49.5859,49.4204,49.4369,29626.0
2017-02-09 12:00:00,59.73,59.77,59.67,59.71,30497.0,49.4369,49.47,49.3873,49.4204,30497.0
2017-02-09 12:05:00,59.72,59.79,59.71,59.79,21930.0,49.4287,49.4866,49.4204,49.4866,21930.0
2017-02-09 12:10:00,59.79,59.98,59.79,59.98,43508.0,49.4866,49.6438,49.4866,49.6438,43508.0
2017-02-09 12:15:00,59.96,60.01,59.94,59.98,56222.0,49.6273,49.6687,49.6107,49.6438,56222.0
2017-02-09 12:20:00,59.99,60.03,59.94,59.99,51422.0,49.6521,49.6852,49.6107,49.6521,51422.0
2017-02-09 12:25:00,59.99,60.06,59.94,59.96,23131.0,49.6521,49.7101,49.6107,49.6273,23131.0
2017-02-09 12:30:00,59.95,60.03,59.95,59.96,20538.0,49.619,49.6852,49.619,49.6273,20538.0
2017-02-09 12:35:00,59.95,60.01,59.95,59.97,17815.0,49.619,49.6687,49.619,49.6356,17815.0
2017-02-09 12:40:00,59.97,60.09,59.94,60.09,24831.0,49.6356,49.7349,49.6107,49.7349,24831.0
2017-02-09 12:45:00,60.09,60.15,60.0,60.03,24702.0,49.7349,49.7846,49.6604,49.6852,24702.0
2017-02-09 12:50:00,60.03,60.04,59.97,60.0,18846.0,49.6852,49.6935,49.6356,49.6604,18846.0
2017-02-09 12:55:00,60.0,60.03,59.99,60.02,18638.0,49.6604,49.6852,49.6521,49.677,18638.0
2017-02-09 13:00:00,60.01,60.1,59.95,60.06,39519.0,49.6687,49.7432,49.619,49.7101,39519.0
2017-02-09 13:05:00,60.06,60.14,60.05,60.14,16012.0,49.7101,49.7763,49.7018,49.7763,16012.0
2017-02-09 13:10:00,60.14,60.14,60.02,60.04,17726.0,49.7763,49.7763,49.677,49.6935,17726.0
2017-02-09 13:15:00,60.04,60.12,60.04,60.08,14806.0,49.6935,49.7597,49.6935,49.7266,14806.0
2017-02-09 13:20:00,60.08,60.1,60.0,60.09,13630.0,49.7266,49.7432,49.6604,49.7349,13630.0
2017-02-09 13:25:00,60.09,60.22,60.08,60.22,32337.0,49.7349,49.8425,49.7266,49.8425,32337.0
2017-02-09 13:30:00,60.22,60.23,60.18,60.2,45019.0,49.8425,49.8508,49.8094,49.8259,45019.0
2017-02-09 13:35:00,60.2,60.24,60.17,60.18,60806.0,49.8259,49.859,49.8011,49.8094,60806.0
2017-02-09 13:40:00,60.18,60.27,60.17,60.19,32418.0,49.8094,49.8839,49.8011,49.8177,32418.0
2017-02-09 13:45:00,60.17,60.18,60.05,60.09,31651.0,49.8011,49.8094,49.7018,49.7349,31651.0
2017-02-09 13:50:00,60.1,60.17,60.1,60.14,20554.0,49.7432,49.8011,49.7432,49.7763,20554.0
2017-02-09 13:55:00,60.16,60.17,60.09,60.11,37585.0,49.7928,49.8011,49.7349,49.7514,37585.0
2017-02-09 14:00:00,60.1,60.13,60.03,60.04,30141.0,49.7432,49.768,49.6852,49.6935,30141.0
2017-02-09 14:05:00,60.04,60.17,60.03,60.16,42094.0,49.6935,49.8011,49.6852,49.7928,42094.0
2017-02-09 14:10:00,60.16,60.18,60.08,60.18,44294.0,49.7928,49.8094,49.7266,49.8094,44294.0
2017-02-09 14:15:00,60.18,60.2,60.13,60.19,35442.0,49.8094,49.8259,49.768,49.8177,35442.0
2017-02-09 14:20:00,60.18,60.22,60.16,60.22,27257.0,49.8094,49.8425,49.7928,49.8425,27257.0
2017-02-09 14:25:00,60.21,60.24,60.17,60.17,29420.0,49.8342,49.859,49.8011,49.8011,29420.0
2017-02-09 14:30:00,60.16,60.23,60.15,60.21,22537.0,49.7928,49.8508,49.7846,49.8342,22537.0
2017-02-09 14:35:00,60.21,60.29,60.2,60.24,43824.0,49.8342,49.9004,49.8259,49.859,43824.0
2017-02-09 14:40:00,60.23,60.23,60.19,60.22,27413.0,49.8508,49.8508,49.8177,49.8425,27413.0
2017-02-09 14:45:00,60.22,60.28,60.2,60.25,52863.0,49.8425,49.8922,49.8259,49.8673,52863.0
2017-02-09 14:50:00,60.26,60.28,60.22,60.24,27557.0,49.8756,49.8922,49.8425,49.859,27557.0
2017-02-09 14:55:00,60.25,60.26,60.18,60.19,26236.0,49.8673,49.8756,49.8094,49.8177,26236.0
2017-02-09 15:00:00,60.19,60.21,60.15,60.15,39736.0,49.8177,49.8342,49.7846,49.7846,39736.0
2017-02-09 15:05:00,60.15,60.16,60.11,60.12,26680.0,49.7846,49.7928,49.7514,49.7597,26680.0
2017-02-09 15:10:00,60.13,60.32,60.1,60.32,124032.0,49.768,49.9253,49.7432,49.9253,124032.0
2017-02-09 15:15:00,60.33,60.48,60.32,60.47,66616.0,49.9335,50.0577,49.9253,50.0494,66616.0
2017-02-09 15:20:00,60.47,60.57,60.45,60.57,90348.0,50.0494,50.1322,50.0329,50.1322,90348.0
2017-02-09 15:25:00,60.57,60.69,60.56,60.68,88376.0,50.1322,50.2315,50.1239,50.2232,88376.0
2017-02-09 15:30:00,60.68,60.73,60.64,60.73,109301.0,50.2232,50.2646,50.1901,50.2646,109301.0
2017-02-09 15:35:00,60.73,60.78,60.59,60.72,115588.0,50.2646,50.306,50.1487,50.2563,115588.0
2017-02-09 15:40:00,60.72,60.89,60.7,60.89,146899.0,50.2563,50.397,50.2398,50.397,146899.0
2017-02-09 15:45:00,60.89,60.94,60.81,60.82,203463.0,50.397,50.4384,50.3308,50.3391,203463.0
2017-02-09 15:50:00,60.82,60.95,60.79,60.94,232053.0,50.3391,50.4467,50.3143,50.4384,232053.0
2017-02-09 15:55:00,60.94,60.98,60.83,60.96,371845.0,50.4384,50.4715,50.3474,50.455,371845.0
2017-02-10 09:30:00,61.63,61.63,61.11,61.37,112549.0,51.0095,51.0095,50.5791,50.7943,112549.0
2017-02-10 09:35:00,61.4,61.54,61.23,61.35,81694.0,50.8191,50.935,50.6784,50.7778,81694.0
2017-02-10 09:40:00,61.35,61.65,61.26,61.54,64812.0,50.7778,51.0261,50.7033,50.935,64812.0
2017-02-10 09:45:00,61.56,61.72,61.5,61.64,118542.0,50.9516,51.084,50.9019,51.0178,118542.0
2017-02-10 09:50:00,61.64,61.9,61.63,61.81,85148.0,51.0178,51.233,51.0095,51.1585,85148.0
2017-02-10 09:55:00,61.82,61.88,61.57,61.62,83201.0,51.1668,51.2164,50.9599,51.0012,83201.0
2017-02-10 10:00:00,61.63,61.67,61.34,61.35,94189.0,51.0095,51.0426,50.7695,50.7778,94189.0
2017-02-10 10:05:00,61.37,61.58,61.22,61.23,77077.0,50.7943,50.9681,50.6702,50.6784,77077.0
2017-02-10 10:10:00,61.22,61.38,61.17,61.36,36069.0,50.6702,50.8026,50.6288,50.786,36069.0
2017-02-10 10:15:00,61.38,61.42,61.34,61.36,28969.0,50.8026,50.8357,50.7695,50.786,28969.0
2017-02-10 10:20:00,61.35,61.5,61.35,61.38,31192.0,50.7778,50.9019,50.7778,50.8026,31192.0
2017-02-10 10:25:00,61.38,61.5,61.37,61.4,33868.0,50.8026,50.9019,50.7943,50.8191,33868.0
2017-02-10 10:30:00,61.41,61.46,61.34,61.35,24833.0,50.8274,50.8688,50.7695,50.7778,24833.0
2017-02-10 10:35:00,61.37,61.44,61.28,61.3,43934.0,50.7943,50.8523,50.7198,50.7364,43934.0
2017-02-10 10:40:00,61.29,61.4,61.27,61.27,49789.0,50.7281,50.8191,50.7115,50.7115,49789.0
2017-02-10 10:45:00,61.27,61.31,61.1,61.12,72143.0,50.7115,50.7447,50.5708,50.5874,72143.0
2017-02-10 10:50:00,61.13,61.24,61.1,61.2,32914.0,50.5957,50.6867,50.5708,50.6536,32914.0
2017-02-10 10:55:00,61.2,61.21,61.08,61.13,41792.0,50.6536,50.6619,50.5543,50.5957,41792.0
2017-02-10 11:00:00,61.13,61.13,61.01,61.01,38927.0,50.5957,50.5957,50.4964,50.4964,38927.0
2017-02-10 11:05:00,61.03,61.04,60.94,60.97,47486.0,50.5129,50.5212,50.4384,50.4632,47486.0
2017-02-10 11:10:00,60.97,61.02,60.84,60.87,31115.0,50.4632,50.5046,50.3556,50.3805,31115.0
2017-02-10 11:15:00,60.86,61.03,60.83,60.99,29046.0,50.3722,50.5129,50.3474,50.4798,29046.0
2017-02-10 11:20:00,60.99,61.05,60.91,60.95,33573.0,50.4798,50.5295,50.4136,50.4467,33573.0
2017-02-10 11:25:00,60.95,61.01,60.88,60.98,30183.0,50.4467,50.4964,50.3888,50.4715,30183.0
2017-02-10 11:30:00,60.98,61.06,60.95,61.0,28371.0,50.4715,50.5377,50.4467,50.4881,28371.0
2017-02-10 11:35:00,61.01,61.06,60.96,61.0,22127.0,50.4964,50.5377,50.455,50.4881,22127.0
2017-02-10 11:40:00,61.0,61.16,60.99,61.13,41162.0,50.4881,50.6205,50.4798,50.5957,41162.0
2017-02-10 11:45:00,61.14,61.26,61.03,61.21,38015.0,50.604,50.7033,50.5129,50.6619,38015.0
2017-02-10 11:50:00,61.24,61.28,61.09,61.12,42106.0,50.6867,50.7198,50.5626,50.5874,42106.0
2017-02-10 11:55:00,61.12,61.12,61.06,61.09,23307.0,50.5874,50.5874,50.5377,50.5626,23307.0
2017-02-10 12:00:00,61.09,61.12,61.07,61.08,15253.0,50.5626,50.5874,50.546,50.5543,15253.0
2017-02-10 12:05:00,61.08,61.17,61.05,61.15,50351.0,50.5543,50.6288,50.5295,50.6122,50351.0
2017-02-10 12:10:00,61.15,61.21,61.1,61.1,43105.0,50.6122,50.6619,50.5708,50.5708,43105.0
2017-02-10 12:15:00,61.1,61.15,61.09,61.1,21324.0,50.5708,50.6122,50.5626,50.5708,21324.0
2017-02-10 12:20:00,61.11,61.11,61.06,61.07,15621.0,50.5791,50.5791,50.5377,50.546,15621.0
2017-02-10 12:25:00,61.06,61.08,60.96,60.96,21742.0,50.5377,50.5543,50.455,50.455,21742.0
2017-02-10 12:30:00,60.95,60.97,60.92,60.92,19582.0,50.4467,50.4632,50.4219,50.4219,19582.0
2017-02-10 12:35:00,60.92,60.93,60.9,60.9,21155.0,50.4219,50.4301,50.4053,50.4053,21155.0
2017-02-10 12:40:00,60.9,60.94,60.9,60.94,14303.0,50.4053,50.4384,50.4053,50.4384,14303.0
2017-02-10 12:45:00,60.94,61.03,60.92,60.92,28295.0,50.4384,50.5129,50.4219,50.4219,28295.0
2017-02-10 12:50:00,60.91,60.95,60.88,60.89,21079.0,50.4136,50.4467,50.3888,50.397,21079.0
2017-02-10 12:55:00,60.88,60.9,60.83,60.86,26845.0,50.3888,50.4053,50.3474,50.3722,26845.0
2017-02-10 13:00:00,60.86,60.9,60.84,60.87,30569.0,50.3722,50.4053,50.3556,50.3805,30569.0
2017-02-10 13:05:00,60.87,60.97,60.86,60.94,39178.0,50.3805,50.4632,50.3722,50.4384,39178.0
2017-02-10 13:10:00,60.94,60.97,60.92,60.95,94715.0,50.4384,50.4632,50.4219,50.4467,94715.0
2017-02-10 13:15:00,60.95,61.06,60.94,61.04,81730.0,50.4467,50.5377,50.4384,50.5212,81730.0
2017-02-10 13:20:00,61.04,61.04,60.93,60.97,43211.0,50.5212,50.5212,50.4301,50.4632,43211.0
2017-02-10 13:25:00,60.98,61.03,60.93,60.95,54007.0,50.4715,50.5129,50.4301,50.4467,54007.0
2017-02-10 13:30:00,60.97,60.99,60.94,60.99,39600.0,50.4632,50.4798,50.4384,50.4798,39600.0
2017-02-10 13:35:00,60.99,61.01,60.97,60.99,25042.0,50.4798,50.4964,50.4632,50.4798,25042.0
2017-02-10 13:40:00,61.0,61.02,60.97,61.0,35396.0,50.4881,50.5046,50.4632,50.4881,35396.0
2017-02-10 13:45:00,61.0,61.02,60.96,60.96,27114.0,50.4881,50.5046,50.455,50.455,27114.0
2017-02-10 13:50:00,60.96,60.97,60.86,60.86,56329.0,50.455,50.4632,50.3722,50.3722,56329.0
2017-02-10 13:55:00,60.86,60.89,60.78,60.78,29043.0,50.3722,50.397,50.306,50.306,29043.0
2017-02-10 14:00:00,60.78,60.81,60.72,60.77,31168.0,50.306,50.3308,50.2563,50.2977,31168.0
2017-02-10 14:05:00,60.78,60.81,60.74,60.74,21966.0,50.306,50.3308,50.2729,50.2729,21966.0
2017-02-10 14:10:00,60.74,60.77,60.72,60.74,25413.0,50.2729,50.2977,50.2563,50.2729,25413.0
2017-02-10 14:15:00,60.75,60.78,60.74,60.78,17607.0,50.2812,50.306,50.2729,50.306,17607.0
2017-02-10 14:20:00,60.77,60.84,60.77,60.83,29291.0,50.2977,50.3556,50.2977,50.3474,29291.0
2017-02-10 14:25:00,60.82,60.84,60.76,60.76,24077.0,50.3391,50.3556,50.2894,50.2894,24077.0
2017-02-10 14:30:00,60.76,60.78,60.73,60.76,27607.0,50.2894,50.306,50.2646,50.2894,27607.0
2017-02-10 14:35:00,60.75,60.81,60.74,60.78,29312.0,50.2812,50.3308,50.2729,50.306,29312.0
2017-02-10 14:40:00,60.77,60.87,60.77,60.86,25593.0,50.2977,50.3805,50.2977,50.3722,25593.0
2017-02-10 14:45:00,60.86,60.9,60.84,60.9,16356.0,50.3722,50.4053,50.3556,50.4053,16356.0
2017-02-10 14:50:00,60.9,60.91,60.76,60.76,40017.0,50.4053,50.4136,50.2894,50.2894,40017.0
2017-02-10 14:55:00,60.76,60.77,60.68,60.71,43255.0,50.2894,50.2977,50.2232,50.2481,43255.0
2017-02-10 15:00:00,60.71,60.72,60.66,60.7,31238.0,50.2481,50.2563,50.2067,50.2398,31238.0
2017-02-10 15:05:00,60.72,60.78,60.7,60.78,24578.0,50.2563,50.306,50.2398,50.306,24578.0
2017-02-10 15:10:00,60.78,60.86,60.77,60.86,25846.0,50.306,50.3722,50.2977,50.3722,25846.0
2017-02-10 15:15:00,60.86,60.94,60.83,60.94,51660.0,50.3722,50.4384,50.3474,50.4384,51660.0
2017-02-10 15:20:00,60.93,60.97,60.9,60.92,35749.0,50.4301,50.4632,50.4053,50.4219,35749.0
2017-02-10 15:25:00,60.91,60.94,60.89,60.9,26405.0,50.4136,50.4384,50.397,50.4053,26405.0
2017-02-10 15:30:00,60.9,60.95,60.89,60.95,29469.0,50.4053,50.4467,50.397,50.4467,29469.0
2017-02-10 15:35:00,60.95,60.99,60.88,60.91,82970.0,50.4467,50.4798,50.3888,50.4136,82970.0
2017-02-10 15:40:00,60.9,60.94,60.9,60.9,58210.0,50.4053,50.4384,50.4053,50.4053,58210.0
2017-02-10 15:45:00,60.9,60.91,60.84,60.88,64254.0,50.4053,50.4136,50.3556,50.3888,64254.0
2017-02-10 15:50:00,60.89,60.91,60.85,60.86,87709.0,50.397,50.4136,50.3639,50.3722,87709.0
2017-02-10 15:55:00,60.86,61.04,60.85,60.99,285272.0,50.3722,50.5212,50.3639,50.4798,285272.0
2017-02-13 09:30:00,62.36,63.56,62.25,63.56,257092.0,51.6137,52.6069,51.5227,52.6069,257092.0
2017-02-13 09:35:00,63.55,63.69,63.45,63.51,249681.0,52.5986,52.7145,52.5159,52.5655,249681.0
2017-02-13 09:40:00,63.5,63.61,63.25,63.59,140391.0,52.5573,52.6483,52.3503,52.6318,140391.0
2017-02-13 09:45:00,63.56,63.79,63.42,63.56,137926.0,52.6069,52.7973,52.491,52.6069,137926.0
2017-02-13 09:50:00,63.57,63.59,63.04,63.07,76238.0,52.6152,52.6318,52.1765,52.2014,76238.0
2017-02-13 09:55:00,63.07,63.14,62.91,63.03,57886.0,52.2014,52.2593,52.0689,52.1683,57886.0
2017-02-13 10:00:00,63.05,63.26,62.93,63.25,59352.0,52.1848,52.3586,52.0855,52.3503,59352.0
2017-02-13 10:05:00,63.25,63.42,63.25,63.32,69179.0,52.3503,52.491,52.3503,52.4083,69179.0
2017-02-13 10:10:00,63.32,63.35,62.89,63.06,147804.0,52.4083,52.4331,52.0524,52.1931,147804.0
2017-02-13 10:15:00,63.04,63.1,62.97,63.08,40152.0,52.1765,52.2262,52.1186,52.2096,40152.0
2017-02-13 10:20:00,63.09,63.27,63.07,63.26,70003.0,52.2179,52.3669,52.2014,52.3586,70003.0
2017-02-13 10:25:00,63.24,63.3,63.17,63.27,29925.0,52.3421,52.3917,52.2841,52.3669,29925.0
2017-02-13 10:30:00,63.28,63.36,63.19,63.34,26908.0,52.3752,52.4414,52.3007,52.4248,26908.0
2017-02-13 10:35:00,63.35,63.35,63.17,63.22,28698.0,52.4331,52.4331,52.2841,52.3255,28698.0
2017-02-13 10:40:00,63.22,63.22,63.11,63.11,22809.0,52.3255,52.3255,52.2345,52.2345,22809.0
2017-02-13 10:45:00,63.12,63.38,63.11,63.3,29709.0,52.2427,52.4579,52.2345,52.3917,29709.0
2017-02-13 10:50:00,63.29,63.4,63.24,63.34,26253.0,52.3834,52.4745,52.3421,52.4248,26253.0
2017-02-13 10:55:00,63.34,63.46,63.26,63.46,31104.0,52.4248,52.5242,52.3586,52.5242,31104.0
2017-02-13 11:00:00,63.46,63.6,63.44,63.49,71307.0,52.5242,52.64,52.5076,52.549,71307.0
2017-02-13 11:05:00,63.48,63.48,63.34,63.36,20814.0,52.5407,52.5407,52.4248,52.4414,20814.0
2017-02-13 11:10:00,63.35,63.45,63.34,63.43,26847.0,52.4331,52.5159,52.4248,52.4993,26847.0
2017-02-13 11:15:00,63.44,63.53,63.41,63.42,26137.0,52.5076,52.5821,52.4828,52.491,26137.0
2017-02-13 11:20:00,63.43,63.52,63.42,63.52,29378.0,52.4993,52.5738,52.491,52.5738,29378.0
2017-02-13 11:25:00,63.53,63.64,63.51,63.6,35609.0,52.5821,52.6731,52.5655,52.64,35609.0
2017-02-13 11:30:00,63.59,63.65,63.52,63.52,28754.0,52.6318,52.6814,52.5738,52.5738,28754.0
2017-02-13 11:35:00,63.5,63.51,63.31,63.36,29259.0,52.5573,52.5655,52.4,52.4414,29259.0
2017-02-13 11:40:00,63.35,63.41,63.27,63.35,19531.0,52.4331,52.4828,52.3669,52.4331,19531.0
2017-02-13 11:45:00,63.36,63.37,63.18,63.21,28111.0,52.4414,52.4497,52.2924,52.3172,28111.0
2017-02-13 11:50:00,63.2,63.27,63.16,63.24,25137.0,52.309,52.3669,52.2759,52.3421,25137.0
2017-02-13 11:55:00,63.24,63.24,63.16,63.21,21373.0,52.3421,52.3421,52.2759,52.3172,21373.0
2017-02-13 12:00:00,63.2,63.3,63.19,63.3,15744.0,52.309,52.3917,52.3007,52.3917,15744.0
2017-02-13 12:05:00,63.3,63.3,63.18,63.22,16461.0,52.3917,52.3917,52.2924,52.3255,16461.0
2017-02-13 12:10:00,63.23,63.37,63.22,63.34,21515.0,52.3338,52.4497,52.3255,52.4248,21515.0
2017-02-13 12:15:00,63.35,63.39,63.33,63.35,19376.0,52.4331,52.4662,52.4166,52.4331,19376.0
2017-02-13 12:20:00,63.35,63.4,63.35,63.35,10861.0,52.4331,52.4745,52.4331,52.4331,10861.0
2017-02-13 12:25:00,63.36,63.41,63.34,63.35,17274.0,52.4414,52.4828,52.4248,52.4331,17274.0
2017-02-13 12:30:00,63.36,63.38,63.33,63.36,14433.0,52.4414,52.4579,52.4166,52.4414,14433.0
2017-02-13 12:35:00,63.37,63.43,63.31,63.4,20814.0,52.4497,52.4993,52.4,52.4745,20814.0
2017-02-13 12:40:00,63.4,63.49,63.39,63.48,25879.0,52.4745,52.549,52.4662,52.5407,25879.0
2017-02-13 12:45:00,63.48,63.56,63.45,63.49,114459.0,52.5407,52.6069,52.5159,52.549,114459.0
2017-02-13 12:50:00,63.51,63.57,63.49,63.55,27556.0,52.5655,52.6152,52.549,52.5986,27556.0
2017-02-13 12:55:00,63.54,63.62,63.43,63.62,115115.0,52.5904,52.6566,52.4993,52.6566,115115.0
2017-02-13 13:00:00,63.63,63.69,63.59,63.66,35766.0,52.6649,52.7145,52.6318,52.6897,35766.0
2017-02-13 13:05:00,63.66,63.68,63.57,63.63,26303.0,52.6897,52.7062,52.6152,52.6649,26303.0
2017-02-13 13:10:00,63.63,63.79,63.62,63.76,24255.0,52.6649,52.7973,52.6566,52.7725,24255.0
2017-02-13 13:15:00,63.76,63.79,63.68,63.74,24000.0,52.7725,52.7973,52.7062,52.7559,24000.0
2017-02-13 13:20:00,63.74,63.84,63.72,63.81,30028.0,52.7559,52.8387,52.7393,52.8138,30028.0
2017-02-13 13:25:00,63.81,63.91,63.79,63.91,39481.0,52.8138,52.8966,52.7973,52.8966,39481.0
2017-02-13 13:30:00,63.91,63.93,63.78,63.83,32016.0,52.8966,52.9132,52.789,52.8304,32016.0
2017-02-13 13:35:00,63.81,63.92,63.81,63.91,23196.0,52.8138,52.9049,52.8138,52.8966,23196.0
2017-02-13 13:40:00,63.93,63.95,63.88,63.89,75440.0,52.9132,52.9297,52.8718,52.8801,75440.0
2017-02-13 13:45:00,63.89,63.98,63.88,63.89,33976.0,52.8801,52.9545,52.8718,52.8801,33976.0
2017-02-13 13:50:00,63.88,63.89,63.69,63.72,46085.0,52.8718,52.8801,52.7145,52.7393,46085.0
2017-02-13 13:55:00,63.72,63.74,63.57,63.6,33153.0,52.7393,52.7559,52.6152,52.64,33153.0
2017-02-13 14:00:00,63.59,63.75,63.57,63.73,35951.0,52.6318,52.7642,52.6152,52.7476,35951.0
2017-02-13 14:05:00,63.73,63.74,63.67,63.74,15659.0,52.7476,52.7559,52.698,52.7559,15659.0
2017-02-13 14:10:00,63.73,63.74,63.65,63.66,31450.0,52.7476,52.7559,52.6814,52.6897,31450.0
2017-02-13 14:15:00,63.65,63.66,63.52,63.52,23326.0,52.6814,52.6897,52.5738,52.5738,23326.0
2017-02-13 14:20:00,63.53,63.6,63.45,63.57,32531.0,52.5821,52.64,52.5159,52.6152,32531.0
2017-02-13 14:25:00,63.58,63.67,63.58,63.64,26908.0,52.6235,52.698,52.6235,52.6731,26908.0
2017-02-13 14:30:00,63.65,63.65,63.51,63.59,14001.0,52.6814,52.6814,52.5655,52.6318,14001.0
2017-02-13 14:35:00,63.59,63.62,63.53,63.57,30566.0,52.6318,52.6566,52.5821,52.6152,30566.0
2017-02-13 14:40:00,63.56,63.57,63.52,63.57,20087.0,52.6069,52.6152,52.5738,52.6152,20087.0
2017-02-13 14:45:00,63.58,63.65,63.56,63.65,19628.0,52.6235,52.6814,52.6069,52.6814,19628.0
2017-02-13 14:50:00,63.65,63.71,63.62,63.69,25681.0,52.6814,52.7311,52.6566,52.7145,25681.0
2017-02-13 14:55:00,63.68,63.7,63.6,63.64,19264.0,52.7062,52.7228,52.64,52.6731,19264.0
2017-02-13 15:00:00,63.64,63.64,63.56,63.6,20595.0,52.6731,52.6731,52.6069,52.64,20595.0
2017-02-13 15:05:00,63.6,63.63,63.58,63.61,64351.0,52.64,52.6649,52.6235,52.6483,64351.0
2017-02-13 15:10:00,63.61,63.71,63.61,63.71,30182.0,52.6483,52.7311,52.6483,52.7311,30182.0
2017-02-13 15:15:00,63.7,63.71,63.59,63.59,51891.0,52.7228,52.7311,52.6318,52.6318,51891.0
2017-02-13 15:20:00,63.59,63.69,63.57,63.68,35130.0,52.6318,52.7145,52.6152,52.7062,35130.0
2017-02-13 15:25:00,63.68,63.68,63.6,63.6,39887.0,52.7062,52.7062,52.64,52.64,39887.0
2017-02-13 15:30:00,63.61,63.64,63.58,63.62,53982.0,52.6483,52.6731,52.6235,52.6566,53982.0
2017-02-13 15:35:00,63.62,63.66,63.58,63.66,73067.0,52.6566,52.6897,52.6235,52.6897,73067.0
2017-02-13 15:40:00,63.66,63.73,63.65,63.73,71095.0,52.6897,52.7476,52.6814,52.7476,71095.0
2017-02-13 15:45:00,63.73,63.76,63.68,63.76,69203.0,52.7476,52.7725,52.7062,52.7725,69203.0
2017-02-13 15:50:00,63.76,63.8,63.65,63.66,93185.0,52.7725,52.8056,52.6814,52.6897,93185.0
2017-02-13 15:55:00,63.67,63.68,63.57,63.58,114789.0,52.698,52.7062,52.6152,52.6235,114789.0
2017-02-14 09:30:00,63.29,63.5,63.03,63.15,62901.0,52.3834,52.5573,52.1683,52.2676,62901.0
2017-02-14 09:35:00,63.16,63.35,63.12,63.26,34824.0,52.2759,52.4331,52.2427,52.3586,34824.0
2017-02-14 09:40:00,63.28,63.31,62.95,62.97,44307.0,52.3752,52.4,52.102,52.1186,44307.0
2017-02-14 09:45:00,62.98,63.03,62.81,62.82,32912.0,52.1269,52.1683,51.9862,51.9944,32912.0
2017-02-14 09:50:00,62.83,63.01,62.8,62.94,28333.0,52.0027,52.1517,51.9779,52.0938,28333.0
2017-02-14 09:55:00,62.92,62.95,62.82,62.85,20294.0,52.0772,52.102,51.9944,52.0193,20294.0
2017-02-14 10:00:00,62.82,63.06,62.77,63.0,48789.0,51.9944,52.1931,51.9531,52.1434,48789.0
2017-02-14 10:05:00,62.99,63.01,62.79,62.8,45567.0,52.1351,52.1517,51.9696,51.9779,45567.0
2017-02-14 10:10:00,62.78,62.89,62.66,62.89,52887.0,51.9613,52.0524,51.862,52.0524,52887.0
2017-02-14 10:15:00,62.89,62.94,62.8,62.81,18343.0,52.0524,52.0938,51.9779,51.9862,18343.0
2017-02-14 10:20:00,62.82,62.87,62.71,62.72,32367.0,51.9944,52.0358,51.9034,51.9117,32367.0
2017-02-14 10:25:00,62.71,62.71,62.48,62.49,33634.0,51.9034,51.9034,51.713,51.7213,33634.0
2017-02-14 10:30:00,62.51,62.57,62.4,62.57,35882.0,51.7379,51.7875,51.6468,51.7875,35882.0
2017-02-14 10:35:00,62.58,62.65,62.47,62.63,25887.0,51.7958,51.8537,51.7048,51.8372,25887.0
2017-02-14 10:40:00,62.62,62.65,62.51,62.57,26421.0,51.8289,51.8537,51.7379,51.7875,26421.0
2017-02-14 10:45:00,62.58,62.75,62.55,62.73,37645.0,51.7958,51.9365,51.771,51.92,37645.0
2017-02-14 10:50:00,62.71,62.74,62.65,62.74,23816.0,51.9034,51.9282,51.8537,51.9282,23816.0
2017-02-14 10:55:00,62.72,62.79,62.71,62.74,18136.0,51.9117,51.9696,51.9034,51.9282,18136.0
2017-02-14 11:00:00,62.76,62.76,62.61,62.62,16188.0,51.9448,51.9448,51.8206,51.8289,16188.0
2017-02-14 11:05:00,62.61,62.63,62.52,62.6,15993.0,51.8206,51.8372,51.7461,51.8124,15993.0
2017-02-14 11:10:00,62.59,62.7,62.56,62.69,17390.0,51.8041,51.8951,51.7792,51.8868,17390.0
2017-02-14 11:15:00,62.7,62.71,62.63,62.69,38381.0,51.8951,51.9034,51.8372,51.8868,38381.0
2017-02-14 11:20:00,62.69,62.8,62.69,62.7,25856.0,51.8868,51.9779,51.8868,51.8951,25856.0
2017-02-14 11:25:00,62.7,62.82,62.69,62.82,29094.0,51.8951,51.9944,51.8868,51.9944,29094.0
2017-02-14 11:30:00,62.83,62.87,62.8,62.87,28299.0,52.0027,52.0358,51.9779,52.0358,28299.0
2017-02-14 11:35:00,62.87,62.9,62.8,62.9,17416.0,52.0358,52.0607,51.9779,52.0607,17416.0
2017-02-14 11:40:00,62.89,62.9,62.8,62.81,23553.0,52.0524,52.0607,51.9779,51.9862,23553.0
2017-02-14 11:45:00,62.82,62.83,62.8,62.81,39618.0,51.9944,52.0027,51.9779,51.9862,39618.0
2017-02-14 11:50:00,62.81,62.87,62.8,62.8,16817.0,51.9862,52.0358,51.9779,51.9779,16817.0
2017-02-14 11:55:00,62.81,62.94,62.8,62.91,26782.0,51.9862,52.0938,51.9779,52.0689,26782.0
2017-02-14 12:00:00,62.91,62.92,62.81,62.81,21476.0,52.0689,52.0772,51.9862,51.9862,21476.0
2017-02-14 12:05:00,62.81,62.83,62.78,62.82,23024.0,51.9862,52.0027,51.9613,51.9944,23024.0
2017-02-14 12:10:00,62.83,62.84,62.77,62.78,15262.0,52.0027,52.011,51.9531,51.9613,15262.0
2017-02-14 12:15:00,62.78,62.78,62.69,62.72,13292.0,51.9613,51.9613,51.8868,51.9117,13292.0
2017-02-14 12:20:00,62.72,62.72,62.64,62.68,20306.0,51.9117,51.9117,51.8455,51.8786,20306.0
2017-02-14 12:25:00,62.68,62.68,62.6,62.62,8493.0,51.8786,51.8786,51.8124,51.8289,8493.0
2017-02-14 12:30:00,62.61,62.73,62.58,62.73,16846.0,51.8206,51.92,51.7958,51.92,16846.0
2017-02-14 12:35:00,62.74,62.74,62.64,62.65,6501.0,51.9282,51.9282,51.8455,51.8537,6501.0
2017-02-14 12:40:00,62.66,62.72,62.62,62.72,11277.0,51.862,51.9117,51.8289,51.9117,11277.0
2017-02-14 12:45:00,62.72,62.72,62.63,62.67,13799.0,51.9117,51.9117,51.8372,51.8703,13799.0
2017-02-14 12:50:00,62.67,62.71,62.66,62.7,10689.0,51.8703,51.9034,51.862,51.8951,10689.0
2017-02-14 12:55:00,62.71,62.78,62.7,62.71,13782.0,51.9034,51.9613,51.8951,51.9034,13782.0
2017-02-14 13:00:00,62.73,62.74,62.7,62.72,7667.0,51.92,51.9282,51.8951,51.9117,7667.0
2017-02-14 13:05:00,62.72,62.77,62.71,62.76,11766.0,51.9117,51.9531,51.9034,51.9448,11766.0
2017-02-14 13:10:00,62.76,62.95,62.75,62.9,17331.0,51.9448,52.102,51.9365,52.0607,17331.0
2017-02-14 13:15:00,62.9,62.93,62.83,62.9,30909.0,52.0607,52.0855,52.0027,52.0607,30909.0
2017-02-14 13:20:00,62.9,62.92,62.82,62.86,16390.0,52.0607,52.0772,51.9944,52.0275,16390.0
2017-02-14 13:25:00,62.85,62.9,62.84,62.85,15042.0,52.0193,52.0607,52.011,52.0193,15042.0
2017-02-14 13:30:00,62.84,62.86,62.79,62.82,12340.0,52.011,52.0275,51.9696,51.9944,12340.0
2017-02-14 13:35:00,62.81,62.83,62.77,62.81,25684.0,51.9862,52.0027,51.9531,51.9862,25684.0
2017-02-14 13:40:00,62.82,62.88,62.8,62.83,11641.0,51.9944,52.0441,51.9779,52.0027,11641.0
2017-02-14 13:45:00,62.82,62.88,62.8,62.8,15940.0,51.9944,52.0441,51.9779,51.9779,15940.0
2017-02-14 13:50:00,62.8,62.81,62.77,62.8,10187.0,51.9779,51.9862,51.9531,51.9779,10187.0
2017-02-14 13:55:00,62.81,62.84,62.8,62.84,13826.0,51.9862,52.011,51.9779,52.011,13826.0
2017-02-14 14:00:00,62.83,62.84,62.77,62.8,13737.0,52.0027,52.011,51.9531,51.9779,13737.0
2017-02-14 14:05:00,62.8,62.89,62.78,62.87,14759.0,51.9779,52.0524,51.9613,52.0358,14759.0
2017-02-14 14:10:00,62.87,62.91,62.86,62.87,10329.0,52.0358,52.0689,52.0275,52.0358,10329.0
2017-02-14 14:15:00,62.87,62.93,62.87,62.93,21044.0,52.0358,52.0855,52.0358,52.0855,21044.0
2017-02-14 14:20:00,62.93,62.93,62.9,62.92,12951.0,52.0855,52.0855,52.0607,52.0772,12951.0
2017-02-14 14:25:00,62.91,62.92,62.83,62.86,19373.0,52.0689,52.0772,52.0027,52.0275,19373.0
2017-02-14 14:30:00,62.86,62.87,62.81,62.82,25196.0,52.0275,52.0358,51.9862,51.9944,25196.0
2017-02-14 14:35:00,62.82,62.87,62.8,62.8,26548.0,51.9944,52.0358,51.9779,51.9779,26548.0
2017-02-14 14:40:00,62.8,62.82,62.77,62.82,13881.0,51.9779,51.9944,51.9531,51.9944,13881.0
2017-02-14 14:45:00,62.82,62.83,62.73,62.75,19823.0,51.9944,52.0027,51.92,51.9365,19823.0
2017-02-14 14:50:00,62.76,62.78,62.72,62.73,16964.0,51.9448,51.9613,51.9117,51.92,16964.0
2017-02-14 14:55:00,62.73,62.77,62.71,62.76,17876.0,51.92,51.9531,51.9034,51.9448,17876.0
2017-02-14 15:00:00,62.76,62.81,62.72,62.73,25826.0,51.9448,51.9862,51.9117,51.92,25826.0
2017-02-14 15:05:00,62.74,62.77,62.72,62.74,22189.0,51.9282,51.9531,51.9117,51.9282,22189.0
2017-02-14 15:10:00,62.74,62.79,62.72,62.75,23105.0,51.9282,51.9696,51.9117,51.9365,23105.0
2017-02-14 15:15:00,62.75,62.83,62.75,62.81,27430.0,51.9365,52.0027,51.9365,51.9862,27430.0
2017-02-14 15:20:00,62.81,62.82,62.77,62.8,28409.0,51.9862,51.9944,51.9531,51.9779,28409.0
2017-02-14 15:25:00,62.8,62.84,62.77,62.84,21202.0,51.9779,52.011,51.9531,52.011,21202.0
2017-02-14 15:30:00,62.84,62.87,62.79,62.81,41611.0,52.011,52.0358,51.9696,51.9862,41611.0
2017-02-14 15:35:00,62.82,62.94,62.81,62.94,37894.0,51.9944,52.0938,51.9862,52.0938,37894.0
2017-02-14 15:40:00,62.94,62.99,62.92,62.94,48662.0,52.0938,52.1351,52.0772,52.0938,48662.0
2017-02-14 15:45:00,62.94,63.15,62.93,63.08,91655.0,52.0938,52.2676,52.0855,52.2096,91655.0
2017-02-14 15:50:00,63.08,63.09,63.04,63.07,76272.0,52.2096,52.2179,52.1765,52.2014,76272.0
2017-02-14 15:55:00,63.06,63.09,63.03,63.09,101498.0,52.1931,52.2179,52.1683,52.2179,101498.0
2017-02-15 09:30:00,63.18,63.97,63.11,63.92,89268.0,52.2924,52.9463,52.2345,52.9049,89268.0
2017-02-15 09:35:00,63.94,64.14,63.65,63.66,60357.0,52.9214,53.087,52.6814,52.6897,60357.0
2017-02-15 09:40:00,63.65,63.94,63.59,63.78,39475.0,52.6814,52.9214,52.6318,52.789,39475.0
2017-02-15 09:45:00,63.77,64.09,63.74,63.94,49784.0,52.7807,53.0456,52.7559,52.9214,49784.0
2017-02-15 09:50:00,63.96,64.0,63.81,63.98,40701.0,52.938,52.9711,52.8138,52.9545,40701.0
2017-02-15 09:55:00,63.96,64.17,63.93,63.99,28283.0,52.938,53.1118,52.9132,52.9628,28283.0
2017-02-15 10:00:00,63.99,64.2,63.91,64.14,59602.0,52.9628,53.1366,52.8966,53.087,59602.0
2017-02-15 10:05:00,64.16,64.34,64.14,64.3,74639.0,53.1035,53.2525,53.087,53.2194,74639.0
2017-02-15 10:10:00,64.27,64.35,64.23,64.3,22412.0,53.1946,53.2608,53.1615,53.2194,22412.0
2017-02-15 10:15:00,64.3,64.39,64.18,64.35,30179.0,53.2194,53.2939,53.1201,53.2608,30179.0
2017-02-15 10:20:00,64.36,64.37,64.27,64.34,31580.0,53.2691,53.2773,53.1946,53.2525,31580.0
2017-02-15 10:25:00,64.33,64.41,64.16,64.17,34226.0,53.2442,53.3104,53.1035,53.1118,34226.0
2017-02-15 10:30:00,64.15,64.44,64.11,64.44,59440.0,53.0952,53.3353,53.0621,53.3353,59440.0
2017-02-15 10:35:00,64.43,64.68,64.38,64.6,84225.0,53.327,53.5339,53.2856,53.4677,84225.0
2017-02-15 10:40:00,64.58,64.66,64.44,64.56,48347.0,53.4511,53.5174,53.3353,53.4346,48347.0
2017-02-15 10:45:00,64.55,64.67,64.54,64.63,66411.0,53.4263,53.5256,53.418,53.4925,66411.0
2017-02-15 10:50:00,64.62,64.63,64.48,64.54,57724.0,53.4843,53.4925,53.3684,53.418,57724.0
2017-02-15 10:55:00,64.53,64.57,64.45,64.56,44488.0,53.4098,53.4429,53.3435,53.4346,44488.0
2017-02-15 11:00:00,64.55,64.57,64.42,64.48,60290.0,53.4263,53.4429,53.3187,53.3684,60290.0
2017-02-15 11:05:00,64.48,64.6,64.47,64.56,38544.0,53.3684,53.4677,53.3601,53.4346,38544.0
2017-02-15 11:10:00,64.55,64.57,64.46,64.51,22176.0,53.4263,53.4429,53.3518,53.3932,22176.0
2017-02-15 11:15:00,64.51,64.55,64.43,64.54,29451.0,53.3932,53.4263,53.327,53.418,29451.0
2017-02-15 11:20:00,64.53,64.55,64.44,64.54,30624.0,53.4098,53.4263,53.3353,53.418,30624.0
2017-02-15 11:25:00,64.52,64.57,64.47,64.55,29851.0,53.4015,53.4429,53.3601,53.4263,29851.0
2017-02-15 11:30:00,64.54,64.55,64.49,64.5,20301.0,53.418,53.4263,53.3767,53.3849,20301.0
2017-02-15 11:35:00,64.5,64.5,64.42,64.44,25880.0,53.3849,53.3849,53.3187,53.3353,25880.0
2017-02-15 11:40:00,64.43,64.45,64.26,64.28,21981.0,53.327,53.3435,53.1863,53.2028,21981.0
2017-02-15 11:45:00,64.28,64.28,64.19,64.22,14059.0,53.2028,53.2028,53.1284,53.1532,14059.0
2017-02-15 11:50:00,64.21,64.22,64.07,64.11,20665.0,53.1449,53.1532,53.029,53.0621,20665.0
2017-02-15 11:55:00,64.1,64.1,64.0,64.02,29152.0,53.0539,53.0539,52.9711,52.9877,29152.0
2017-02-15 12:00:00,64.03,64.06,63.99,64.0,14906.0,52.9959,53.0208,52.9628,52.9711,14906.0
2017-02-15 12:05:00,64.0,64.0,63.94,63.96,18806.0,52.9711,52.9711,52.9214,52.938,18806.0
2017-02-15 12:10:00,63.97,64.11,63.97,64.05,14323.0,52.9463,53.0621,52.9463,53.0125,14323.0
2017-02-15 12:15:00,64.05,64.06,63.98,64.05,9692.0,53.0125,53.0208,52.9545,53.0125,9692.0
2017-02-15 12:20:00,64.05,64.1,64.01,64.05,9665.0,53.0125,53.0539,52.9794,53.0125,9665.0
2017-02-15 12:25:00,64.06,64.16,64.06,64.11,14907.0,53.0208,53.1035,53.0208,53.0621,14907.0
2017-02-15 12:30:00,64.11,64.16,64.06,64.15,18626.0,53.0621,53.1035,53.0208,53.0952,18626.0
2017-02-15 12:35:00,64.13,64.25,64.12,64.24,13481.0,53.0787,53.178,53.0704,53.1697,13481.0
2017-02-15 12:40:00,64.24,64.27,64.17,64.17,16473.0,53.1697,53.1946,53.1118,53.1118,16473.0
2017-02-15 12:45:00,64.18,64.19,64.14,64.17,16869.0,53.1201,53.1284,53.087,53.1118,16869.0
2017-02-15 12:50:00,64.17,64.28,64.15,64.25,21766.0,53.1118,53.2028,53.0952,53.178,21766.0
2017-02-15 12:55:00,64.27,64.29,64.12,64.13,13393.0,53.1946,53.2111,53.0704,53.0787,13393.0
2017-02-15 13:00:00,64.14,64.21,64.12,64.14,22077.0,53.087,53.1449,53.0704,53.087,22077.0
2017-02-15 13:05:00,64.14,64.18,64.08,64.13,21741.0,53.087,53.1201,53.0373,53.0787,21741.0
2017-02-15 13:10:00,64.12,64.18,64.02,64.02,13187.0,53.0704,53.1201,52.9877,52.9877,13187.0
2017-02-15 13:15:00,64.01,64.08,64.0,64.03,16131.0,52.9794,53.0373,52.9711,52.9959,16131.0
2017-02-15 13:20:00,64.02,64.06,64.0,64.04,7604.0,52.9877,53.0208,52.9711,53.0042,7604.0
2017-02-15 13:25:00,64.01,64.01,63.97,63.98,10235.0,52.9794,52.9794,52.9463,52.9545,10235.0
2017-02-15 13:30:00,63.99,64.09,63.99,64.03,11391.0,52.9628,53.0456,52.9628,52.9959,11391.0
2017-02-15 13:35:00,64.03,64.08,63.93,63.97,11954.0,52.9959,53.0373,52.9132,52.9463,11954.0
2017-02-15 13:40:00,63.97,64.0,63.95,63.97,7243.0,52.9463,52.9711,52.9297,52.9463,7243.0
2017-02-15 13:45:00,63.97,64.09,63.97,64.04,11286.0,52.9463,53.0456,52.9463,53.0042,11286.0
2017-02-15 13:50:00,64.03,64.22,64.03,64.16,29094.0,52.9959,53.1532,52.9959,53.1035,29094.0
2017-02-15 13:55:00,64.16,64.17,64.05,64.08,16368.0,53.1035,53.1118,53.0125,53.0373,16368.0
2017-02-15 14:00:00,64.08,64.13,64.05,64.11,17777.0,53.0373,53.0787,53.0125,53.0621,17777.0
2017-02-15 14:05:00,64.1,64.11,64.01,64.05,13391.0,53.0539,53.0621,52.9794,53.0125,13391.0
2017-02-15 14:10:00,64.05,64.06,63.99,64.02,21923.0,53.0125,53.0208,52.9628,52.9877,21923.0
2017-02-15 14:15:00,64.01,64.08,64.0,64.08,18212.0,52.9794,53.0373,52.9711,53.0373,18212.0
2017-02-15 14:20:00,64.05,64.1,64.01,64.1,21660.0,53.0125,53.0539,52.9794,53.0539,21660.0
2017-02-15 14:25:00,64.1,64.12,64.06,64.08,14655.0,53.0539,53.0704,53.0208,53.0373,14655.0
2017-02-15 14:30:00,64.09,64.09,63.95,64.03,24569.0,53.0456,53.0456,52.9297,52.9959,24569.0
2017-02-15 14:35:00,64.04,64.04,63.85,63.85,23667.0,53.0042,53.0042,52.8469,52.8469,23667.0
2017-02-15 14:40:00,63.85,63.92,63.82,63.87,40805.0,52.8469,52.9049,52.8221,52.8635,40805.0
2017-02-15 14:45:00,63.9,63.93,63.86,63.88,25240.0,52.8883,52.9132,52.8552,52.8718,25240.0
2017-02-15 14:50:00,63.89,63.98,63.88,63.93,21478.0,52.8801,52.9545,52.8718,52.9132,21478.0
2017-02-15 14:55:00,63.93,63.96,63.9,63.93,18511.0,52.9132,52.938,52.8883,52.9132,18511.0
2017-02-15 15:00:00,63.92,63.95,63.89,63.93,29508.0,52.9049,52.9297,52.8801,52.9132,29508.0
2017-02-15 15:05:00,63.94,63.99,63.92,63.96,34998.0,52.9214,52.9628,52.9049,52.938,34998.0
2017-02-15 15:10:00,63.97,64.01,63.95,64.0,31071.0,52.9463,52.9794,52.9297,52.9711,31071.0
2017-02-15 15:15:00,64.0,64.07,64.0,64.0,29868.0,52.9711,53.029,52.9711,52.9711,29868.0
2017-02-15 15:20:00,64.0,64.06,64.0,64.05,45431.0,52.9711,53.0208,52.9711,53.0125,45431.0
2017-02-15 15:25:00,64.04,64.05,63.91,63.91,24334.0,53.0042,53.0125,52.8966,52.8966,24334.0
2017-02-15 15:30:00,63.91,63.98,63.88,63.98,44221.0,52.8966,52.9545,52.8718,52.9545,44221.0
2017-02-15 15:35:00,63.97,63.97,63.89,63.91,43220.0,52.9463,52.9463,52.8801,52.8966,43220.0
2017-02-15 15:40:00,63.91,63.94,63.88,63.89,51375.0,52.8966,52.9214,52.8718,52.8801,51375.0
2017-02-15 15:45:00,63.89,63.95,63.88,63.89,58827.0,52.8801,52.9297,52.8718,52.8801,58827.0
2017-02-15 15:50:00,63.89,63.91,63.85,63.87,46004.0,52.8801,52.8966,52.8469,52.8635,46004.0
2017-02-15 15:55:00,63.87,63.91,63.82,63.87,112498.0,52.8635,52.8966,52.8221,52.8635,112498.0
2017-02-16 09:30:00,63.89,63.99,63.72,63.98,39324.0,52.8801,52.9628,52.7393,52.9545,39324.0
2017-02-16 09:35:00,63.84,64.22,63.78,64.22,35307.0,52.8387,53.1532,52.789,53.1532,35307.0
2017-02-16 09:40:00,64.16,64.32,64.04,64.06,20938.0,53.1035,53.236,53.0042,53.0208,20938.0
2017-02-16 09:45:00,64.01,64.17,63.96,63.96,14647.0,52.9794,53.1118,52.938,52.938,14647.0
2017-02-16 09:50:00,63.88,63.94,63.82,63.87,8804.0,52.8718,52.9214,52.8221,52.8635,8804.0
2017-02-16 09:55:00,63.86,63.91,63.81,63.84,12003.0,52.8552,52.8966,52.8138,52.8387,12003.0
2017-02-16 10:00:00,63.82,63.85,63.61,63.65,32603.0,52.8221,52.8469,52.6483,52.6814,32603.0
2017-02-16 10:05:00,63.67,63.86,63.67,63.78,20646.0,52.698,52.8552,52.698,52.789,20646.0
2017-02-16 10:10:00,63.78,63.83,63.73,63.79,22293.0,52.789,52.8304,52.7476,52.7973,22293.0
2017-02-16 10:15:00,63.8,63.83,63.75,63.75,21824.0,52.8056,52.8304,52.7642,52.7642,21824.0
2017-02-16 10:20:00,63.73,63.77,63.59,63.61,20372.0,52.7476,52.7807,52.6318,52.6483,20372.0
2017-02-16 10:25:00,63.64,63.64,63.5,63.5,19002.0,52.6731,52.6731,52.5573,52.5573,19002.0
2017-02-16 10:30:00,63.5,63.59,63.44,63.59,22563.0,52.5573,52.6318,52.5076,52.6318,22563.0
2017-02-16 10:35:00,63.59,63.59,63.44,63.49,32664.0,52.6318,52.6318,52.5076,52.549,32664.0
2017-02-16 10:40:00,63.47,63.56,63.37,63.37,20873.0,52.5324,52.6069,52.4497,52.4497,20873.0
2017-02-16 10:45:00,63.38,63.42,63.31,63.33,24903.0,52.4579,52.491,52.4,52.4166,24903.0
2017-02-16 10:50:00,63.33,63.34,63.09,63.11,27007.0,52.4166,52.4248,52.2179,52.2345,27007.0
2017-02-16 10:55:00,63.1,63.34,63.09,63.34,17674.0,52.2262,52.4248,52.2179,52.4248,17674.0
2017-02-16 11:00:00,63.34,63.39,63.26,63.28,16466.0,52.4248,52.4662,52.3586,52.3752,16466.0
2017-02-16 11:05:00,63.27,63.27,63.11,63.22,21652.0,52.3669,52.3669,52.2345,52.3255,21652.0
2017-02-16 11:10:00,63.2,63.25,63.12,63.25,15607.0,52.309,52.3503,52.2427,52.3503,15607.0
2017-02-16 11:15:00,63.25,63.3,63.18,63.24,20442.0,52.3503,52.3917,52.2924,52.3421,20442.0
2017-02-16 11:20:00,63.23,63.29,63.19,63.26,15705.0,52.3338,52.3834,52.3007,52.3586,15705.0
2017-02-16 11:25:00,63.27,63.39,63.27,63.37,17132.0,52.3669,52.4662,52.3669,52.4497,17132.0
2017-02-16 11:30:00,63.37,63.45,63.34,63.4,20273.0,52.4497,52.5159,52.4248,52.4745,20273.0
2017-02-16 11:35:00,63.4,63.4,63.28,63.31,19946.0,52.4745,52.4745,52.3752,52.4,19946.0
2017-02-16 11:40:00,63.32,63.47,63.32,63.42,17159.0,52.4083,52.5324,52.4083,52.491,17159.0
2017-02-16 11:45:00,63.44,63.45,63.35,63.44,13775.0,52.5076,52.5159,52.4331,52.5076,13775.0
2017-02-16 11:50:00,63.43,63.54,63.42,63.49,21351.0,52.4993,52.5904,52.491,52.549,21351.0
2017-02-16 11:55:00,63.5,63.52,63.47,63.48,17880.0,52.5573,52.5738,52.5324,52.5407,17880.0
2017-02-16 12:00:00,63.49,63.54,63.43,63.45,21632.0,52.549,52.5904,52.4993,52.5159,21632.0
2017-02-16 12:05:00,63.46,63.46,63.33,63.39,17809.0,52.5242,52.5242,52.4166,52.4662,17809.0
2017-02-16 12:10:00,63.38,63.45,63.29,63.29,13007.0,52.4579,52.5159,52.3834,52.3834,13007.0
2017-02-16 12:15:00,63.29,63.38,63.27,63.38,9875.0,52.3834,52.4579,52.3669,52.4579,9875.0
2017-02-16 12:20:00,63.39,63.45,63.3,63.31,20692.0,52.4662,52.5159,52.3917,52.4,20692.0
2017-02-16 12:25:00,63.31,63.33,63.24,63.31,19379.0,52.4,52.4166,52.3421,52.4,19379.0
2017-02-16 12:30:00,63.33,63.42,63.33,63.4,12189.0,52.4166,52.491,52.4166,52.4745,12189.0
2017-02-16 12:35:00,63.4,63.45,63.38,63.4,20394.0,52.4745,52.5159,52.4579,52.4745,20394.0
2017-02-16 12:40:00,63.41,63.49,63.38,63.47,12351.0,52.4828,52.549,52.4579,52.5324,12351.0
2017-02-16 12:45:00,63.47,63.47,63.38,63.42,12505.0,52.5324,52.5324,52.4579,52.491,12505.0
2017-02-16 12:50:00,63.42,63.5,63.39,63.42,30760.0,52.491,52.5573,52.4662,52.491,30760.0
2017-02-16 12:55:00,63.42,63.42,63.26,63.27,38681.0,52.491,52.491,52.3586,52.3669,38681.0
2017-02-16 13:00:00,63.26,63.28,63.1,63.11,18661.0,52.3586,52.3752,52.2262,52.2345,18661.0
2017-02-16 13:05:00,63.11,63.16,63.08,63.13,18988.0,52.2345,52.2759,52.2096,52.251,18988.0
2017-02-16 13:10:00,63.12,63.15,63.11,63.12,8665.0,52.2427,52.2676,52.2345,52.2427,8665.0
2017-02-16 13:15:00,63.12,63.3,63.11,63.21,44462.0,52.2427,52.3917,52.2345,52.3172,44462.0
2017-02-16 13:20:00,63.22,63.24,63.16,63.22,16429.0,52.3255,52.3421,52.2759,52.3255,16429.0
2017-02-16 13:25:00,63.2,63.21,63.13,63.14,14404.0,52.309,52.3172,52.251,52.2593,14404.0
2017-02-16 13:30:00,63.13,63.17,63.1,63.17,6382.0,52.251,52.2841,52.2262,52.2841,6382.0
2017-02-16 13:35:00,63.18,63.19,63.1,63.14,10222.0,52.2924,52.3007,52.2262,52.2593,10222.0
2017-02-16 13:40:00,63.16,63.16,63.08,63.1,8366.0,52.2759,52.2759,52.2096,52.2262,8366.0
2017-02-16 13:45:00,63.1,63.16,63.09,63.16,15635.0,52.2262,52.2759,52.2179,52.2759,15635.0
2017-02-16 13:50:00,63.16,63.17,63.11,63.12,12409.0,52.2759,52.2841,52.2345,52.2427,12409.0
2017-02-16 13:55:00,63.13,63.24,63.11,63.23,11955.0,52.251,52.3421,52.2345,52.3338,11955.0
2017-02-16 14:00:00,63.24,63.24,63.13,63.17,18156.0,52.3421,52.3421,52.251,52.2841,18156.0
2017-02-16 14:05:00,63.16,63.25,63.15,63.24,13147.0,52.2759,52.3503,52.2676,52.3421,13147.0
2017-02-16 14:10:00,63.24,63.24,63.16,63.24,14393.0,52.3421,52.3421,52.2759,52.3421,14393.0
2017-02-16 14:15:00,63.24,63.25,63.16,63.24,13689.0,52.3421,52.3503,52.2759,52.3421,13689.0
2017-02-16 14:20:00,63.21,63.27,63.19,63.23,8084.0,52.3172,52.3669,52.3007,52.3338,8084.0
2017-02-16 14:25:00,63.28,63.29,63.23,63.29,10957.0,52.3752,52.3834,52.3338,52.3834,10957.0
2017-02-16 14:30:00,63.3,63.31,63.24,63.26,19035.0,52.3917,52.4,52.3421,52.3586,19035.0
2017-02-16 14:35:00,63.27,63.28,63.23,63.25,14052.0,52.3669,52.3752,52.3338,52.3503,14052.0
2017-02-16 14:40:00,63.25,63.3,63.19,63.2,22329.0,52.3503,52.3917,52.3007,52.309,22329.0
2017-02-16 14:45:00,63.2,63.26,63.19,63.22,18035.0,52.309,52.3586,52.3007,52.3255,18035.0
2017-02-16 14:50:00,63.22,63.3,63.22,63.3,15269.0,52.3255,52.3917,52.3255,52.3917,15269.0
2017-02-16 14:55:00,63.32,63.37,63.23,63.37,15712.0,52.4083,52.4497,52.3338,52.4497,15712.0
2017-02-16 15:00:00,63.35,63.38,63.3,63.34,28252.0,52.4331,52.4579,52.3917,52.4248,28252.0
2017-02-16 15:05:00,63.35,63.36,63.31,63.35,15448.0,52.4331,52.4414,52.4,52.4331,15448.0
2017-02-16 15:10:00,63.34,63.42,63.33,63.41,12797.0,52.4248,52.491,52.4166,52.4828,12797.0
2017-02-16 15:15:00,63.4,63.41,63.37,63.37,20437.0,52.4745,52.4828,52.4497,52.4497,20437.0
2017-02-16 15:20:00,63.37,63.45,63.35,63.43,21362.0,52.4497,52.5159,52.4331,52.4993,21362.0
2017-02-16 15:25:00,63.43,63.5,63.4,63.49,28080.0,52.4993,52.5573,52.4745,52.549,28080.0
2017-02-16 15:30:00,63.5,63.54,63.43,63.53,35577.0,52.5573,52.5904,52.4993,52.5821,35577.0
2017-02-16 15:35:00,63.53,63.57,63.51,63.55,24098.0,52.5821,52.6152,52.5655,52.5986,24098.0
2017-02-16 15:40:00,63.55,63.58,63.52,63.53,25484.0,52.5986,52.6235,52.5738,52.5821,25484.0
2017-02-16 15:45:00,63.52,63.54,63.48,63.48,45824.0,52.5738,52.5904,52.5407,52.5407,45824.0
2017-02-16 15:50:00,63.49,63.55,63.49,63.54,40683.0,52.549,52.5986,52.549,52.5904,40683.0
2017-02-16 15:55:00,63.54,63.61,63.53,63.59,96927.0,52.5904,52.6483,52.5821,52.6318,96927.0
2017-02-17 09:30:00,63.48,63.62,62.81,62.92,129854.0,52.5407,52.6566,51.9862,52.0772,129854.0
2017-02-17 09:35:00,62.95,62.95,62.7,62.83,32791.0,52.102,52.102,51.8951,52.0027,32791.0
2017-02-17 09:40:00,62.86,63.19,62.86,63.18,27867.0,52.0275,52.3007,52.0275,52.2924,27867.0
2017-02-17 09:45:00,63.19,63.63,63.11,63.61,36928.0,52.3007,52.6649,52.2345,52.6483,36928.0
2017-02-17 09:50:00,63.63,63.63,63.47,63.6,62735.0,52.6649,52.6649,52.5324,52.64,62735.0
2017-02-17 09:55:00,63.62,63.68,63.53,63.62,15916.0,52.6566,52.7062,52.5821,52.6566,15916.0
2017-02-17 10:00:00,63.61,63.7,63.58,63.64,12438.0,52.6483,52.7228,52.6235,52.6731,12438.0
2017-02-17 10:05:00,63.68,63.73,63.59,63.64,14980.0,52.7062,52.7476,52.6318,52.6731,14980.0
2017-02-17 10:10:00,63.64,63.68,63.52,63.68,21117.0,52.6731,52.7062,52.5738,52.7062,21117.0
2017-02-17 10:15:00,63.68,63.82,63.67,63.76,15129.0,52.7062,52.8221,52.698,52.7725,15129.0
2017-02-17 10:20:00,63.81,63.84,63.69,63.78,15427.0,52.8138,52.8387,52.7145,52.789,15427.0
2017-02-17 10:25:00,63.78,63.87,63.75,63.85,19236.0,52.789,52.8635,52.7642,52.8469,19236.0
2017-02-17 10:30:00,63.87,63.97,63.83,63.89,32392.0,52.8635,52.9463,52.8304,52.8801,32392.0
2017-02-17 10:35:00,63.9,63.93,63.64,63.72,10634.0,52.8883,52.9132,52.6731,52.7393,10634.0
2017-02-17 10:40:00,63.73,63.78,63.67,63.7,14134.0,52.7476,52.789,52.698,52.7228,14134.0
2017-02-17 10:45:00,63.66,63.79,63.65,63.79,25793.0,52.6897,52.7973,52.6814,52.7973,25793.0
2017-02-17 10:50:00,63.77,63.77,63.66,63.66,17370.0,52.7807,52.7807,52.6897,52.6897,17370.0
2017-02-17 10:55:00,63.65,63.66,63.48,63.54,15429.0,52.6814,52.6897,52.5407,52.5904,15429.0
2017-02-17 11:00:00,63.52,63.61,63.51,63.58,11910.0,52.5738,52.6483,52.5655,52.6235,11910.0
2017-02-17 11:05:00,63.6,63.6,63.45,63.54,12981.0,52.64,52.64,52.5159,52.5904,12981.0
2017-02-17 11:10:00,63.56,63.69,63.54,63.69,13325.0,52.6069,52.7145,52.5904,52.7145,13325.0
2017-02-17 11:15:00,63.68,63.71,63.57,63.57,10202.0,52.7062,52.7311,52.6152,52.6152,10202.0
2017-02-17 11:20:00,63.57,63.6,63.52,63.6,6527.0,52.6152,52.64,52.5738,52.64,6527.0
2017-02-17 11:25:00,63.58,63.61,63.52,63.55,5300.0,52.6235,52.6483,52.5738,52.5986,5300.0
2017-02-17 11:30:00,63.56,63.57,63.46,63.47,6170.0,52.6069,52.6152,52.5242,52.5324,6170.0
2017-02-17 11:35:00,63.48,63.48,63.41,63.45,6016.0,52.5407,52.5407,52.4828,52.5159,6016.0
2017-02-17 11:40:00,63.45,63.54,63.43,63.52,8029.0,52.5159,52.5904,52.4993,52.5738,8029.0
2017-02-17 11:45:00,63.54,63.57,63.43,63.44,8457.0,52.5904,52.6152,52.4993,52.5076,8457.0
2017-02-17 11:50:00,63.41,63.57,63.41,63.51,10606.0,52.4828,52.6152,52.4828,52.5655,10606.0
2017-02-17 11:55:00,63.51,63.51,63.43,63.46,8920.0,52.5655,52.5655,52.4993,52.5242,8920.0
2017-02-17 12:00:00,63.47,63.52,63.43,63.5,14658.0,52.5324,52.5738,52.4993,52.5573,14658.0
2017-02-17 12:05:00,63.49,63.56,63.48,63.53,5930.0,52.549,52.6069,52.5407,52.5821,5930.0
2017-02-17 12:10:00,63.53,63.55,63.44,63.45,8315.0,52.5821,52.5986,52.5076,52.5159,8315.0
2017-02-17 12:15:00,63.43,63.5,63.41,63.5,7536.0,52.4993,52.5573,52.4828,52.5573,7536.0
2017-02-17 12:20:00,63.5,63.56,63.49,63.56,13503.0,52.5573,52.6069,52.549,52.6069,13503.0
2017-02-17 12:25:00,63.56,63.57,63.52,63.52,10466.0,52.6069,52.6152,52.5738,52.5738,10466.0
2017-02-17 12:30:00,63.54,63.57,63.49,63.57,10200.0,52.5904,52.6152,52.549,52.6152,10200.0
2017-02-17 12:35:00,63.56,63.57,63.49,63.52,9118.0,52.6069,52.6152,52.549,52.5738,9118.0
2017-02-17 12:40:00,63.51,63.53,63.48,63.51,12463.0,52.5655,52.5821,52.5407,52.5655,12463.0
2017-02-17 12:45:00,63.51,63.55,63.45,63.45,5417.0,52.5655,52.5986,52.5159,52.5159,5417.0
2017-02-17 12:50:00,63.46,63.51,63.46,63.48,10085.0,52.5242,52.5655,52.5242,52.5407,10085.0
2017-02-17 12:55:00,63.48,63.55,63.48,63.54,6404.0,52.5407,52.5986,52.5407,52.5904,6404.0
2017-02-17 13:00:00,63.54,63.56,63.46,63.47,21607.0,52.5904,52.6069,52.5242,52.5324,21607.0
2017-02-17 13:05:00,63.45,63.52,63.44,63.49,20369.0,52.5159,52.5738,52.5076,52.549,20369.0
2017-02-17 13:10:00,63.49,63.54,63.49,63.49,8754.0,52.549,52.5904,52.549,52.549,8754.0
2017-02-17 13:15:00,63.49,63.5,63.41,63.42,6473.0,52.549,52.5573,52.4828,52.491,6473.0
2017-02-17 13:20:00,63.42,63.45,63.4,63.41,10700.0,52.491,52.5159,52.4745,52.4828,10700.0
2017-02-17 13:25:00,63.41,63.42,63.37,63.39,20725.0,52.4828,52.491,52.4497,52.4662,20725.0
2017-02-17 13:30:00,63.4,63.47,63.4,63.47,5175.0,52.4745,52.5324,52.4745,52.5324,5175.0
2017-02-17 13:35:00,63.49,63.56,63.47,63.55,13672.0,52.549,52.6069,52.5324,52.5986,13672.0
2017-02-17 13:40:00,63.55,63.56,63.52,63.54,7573.0,52.5986,52.6069,52.5738,52.5904,7573.0
2017-02-17 13:45:00,63.55,63.56,63.49,63.49,10779.0,52.5986,52.6069,52.549,52.549,10779.0
2017-02-17 13:50:00,63.5,63.55,63.5,63.55,8146.0,52.5573,52.5986,52.5573,52.5986,8146.0
2017-02-17 13:55:00,63.56,63.61,63.54,63.58,9972.0,52.6069,52.6483,52.5904,52.6235,9972.0
2017-02-17 14:00:00,63.6,63.63,63.56,63.57,11157.0,52.64,52.6649,52.6069,52.6152,11157.0
2017-02-17 14:05:00,63.56,63.62,63.56,63.61,8412.0,52.6069,52.6566,52.6069,52.6483,8412.0
2017-02-17 14:10:00,63.6,63.65,63.58,63.64,10463.0,52.64,52.6814,52.6235,52.6731,10463.0
2017-02-17 14:15:00,63.64,63.66,63.59,63.59,32330.0,52.6731,52.6897,52.6318,52.6318,32330.0
2017-02-17 14:20:00,63.6,63.62,63.58,63.59,30834.0,52.64,52.6566,52.6235,52.6318,30834.0
2017-02-17 14:25:00,63.59,63.63,63.58,63.62,17048.0,52.6318,52.6649,52.6235,52.6566,17048.0
2017-02-17 14:30:00,63.62,63.67,63.61,63.67,6721.0,52.6566,52.698,52.6483,52.698,6721.0
2017-02-17 14:35:00,63.66,63.67,63.61,63.65,10373.0,52.6897,52.698,52.6483,52.6814,10373.0
2017-02-17 14:40:00,63.66,63.66,63.61,63.61,7379.0,52.6897,52.6897,52.6483,52.6483,7379.0
2017-02-17 14:45:00,63.61,63.65,63.59,63.65,13125.0,52.6483,52.6814,52.6318,52.6814,13125.0
2017-02-17 14:50:00,63.66,63.67,63.6,63.62,7868.0,52.6897,52.698,52.64,52.6566,7868.0
2017-02-17 14:55:00,63.62,63.67,63.61,63.63,8656.0,52.6566,52.698,52.6483,52.6649,8656.0
2017-02-17 15:00:00,63.63,63.64,63.61,63.62,14072.0,52.6649,52.6731,52.6483,52.6566,14072.0
2017-02-17 15:05:00,63.62,63.65,63.6,63.64,12586.0,52.6566,52.6814,52.64,52.6731,12586.0
2017-02-17 15:10:00,63.63,63.68,63.63,63.68,8928.0,52.6649,52.7062,52.6649,52.7062,8928.0
2017-02-17 15:15:00,63.69,63.69,63.62,63.64,13530.0,52.7145,52.7145,52.6566,52.6731,13530.0
2017-02-17 15:20:00,63.65,63.66,63.6,63.61,15814.0,52.6814,52.6897,52.64,52.6483,15814.0
2017-02-17 15:25:00,63.61,63.63,63.59,63.62,14744.0,52.6483,52.6649,52.6318,52.6566,14744.0
2017-02-17 15:30:00,63.62,63.63,63.59,63.62,24044.0,52.6566,52.6649,52.6318,52.6566,24044.0
2017-02-17 15:35:00,63.61,63.67,63.59,63.6,35328.0,52.6483,52.698,52.6318,52.64,35328.0
2017-02-17 15:40:00,63.61,63.69,63.61,63.68,19614.0,52.6483,52.7145,52.6483,52.7062,19614.0
2017-02-17 15:45:00,63.7,63.77,63.69,63.75,78873.0,52.7228,52.7807,52.7145,52.7642,78873.0
2017-02-17 15:50:00,63.75,63.81,63.73,63.81,76848.0,52.7642,52.8138,52.7476,52.8138,76848.0
2017-02-17 15:55:00,63.8,63.91,63.8,63.9,172387.0,52.8056,52.8966,52.8056,52.8883,172387.0
2017-02-21 09:30:00,64.5,65.2,64.37,65.15,156470.0,53.3849,53.9643,53.2773,53.9229,156470.0
2017-02-21 09:35:00,65.12,65.4,64.84,65.21,96182.0,53.8981,54.1298,53.6663,53.9726,96182.0
2017-02-21 09:40:00,65.26,65.34,64.96,64.96,45023.0,54.014,54.0802,53.7657,53.7657,45023.0
2017-02-21 09:45:00,65.02,65.2,64.8,64.89,50160.0,53.8153,53.9643,53.6332,53.7077,50160.0
2017-02-21 09:50:00,64.91,65.09,64.86,64.88,41404.0,53.7243,53.8733,53.6829,53.6994,41404.0
2017-02-21 09:55:00,64.88,64.99,64.77,64.93,45420.0,53.6994,53.7905,53.6084,53.7408,45420.0
2017-02-21 10:00:00,64.96,65.01,64.79,64.82,30740.0,53.7657,53.807,53.625,53.6498,30740.0
2017-02-21 10:05:00,64.82,64.87,64.7,64.82,38180.0,53.6498,53.6912,53.5505,53.6498,38180.0
2017-02-21 10:10:00,64.85,64.87,64.73,64.84,39345.0,53.6746,53.6912,53.5753,53.6663,39345.0
2017-02-21 10:15:00,64.84,64.88,64.75,64.81,21032.0,53.6663,53.6994,53.5919,53.6415,21032.0
2017-02-21 10:20:00,64.83,64.85,64.68,64.69,27672.0,53.6581,53.6746,53.5339,53.5422,27672.0
2017-02-21 10:25:00,64.7,64.79,64.6,64.67,24697.0,53.5505,53.625,53.4677,53.5256,24697.0
2017-02-21 10:30:00,64.67,64.74,64.63,64.64,37432.0,53.5256,53.5836,53.4925,53.5008,37432.0
2017-02-21 10:35:00,64.64,64.68,64.6,64.62,26527.0,53.5008,53.5339,53.4677,53.4843,26527.0
2017-02-21 10:40:00,64.63,64.78,64.6,64.78,20613.0,53.4925,53.6167,53.4677,53.6167,20613.0
2017-02-21 10:45:00,64.78,64.78,64.64,64.7,48122.0,53.6167,53.6167,53.5008,53.5505,48122.0
2017-02-21 10:50:00,64.7,64.73,64.65,64.67,41211.0,53.5505,53.5753,53.5091,53.5256,41211.0
2017-02-21 10:55:00,64.67,64.67,64.56,64.58,22506.0,53.5256,53.5256,53.4346,53.4511,22506.0
2017-02-21 11:00:00,64.58,64.66,64.56,64.62,12949.0,53.4511,53.5174,53.4346,53.4843,12949.0
2017-02-21 11:05:00,64.62,64.67,64.55,64.55,17170.0,53.4843,53.5256,53.4263,53.4263,17170.0
2017-02-21 11:10:00,64.56,64.66,64.56,64.66,14044.0,53.4346,53.5174,53.4346,53.5174,14044.0
2017-02-21 11:15:00,64.66,64.68,64.61,64.66,22396.0,53.5174,53.5339,53.476,53.5174,22396.0
2017-02-21 11:20:00,64.66,64.66,64.42,64.42,21282.0,53.5174,53.5174,53.3187,53.3187,21282.0
2017-02-21 11:25:00,64.44,64.54,64.37,64.37,17750.0,53.3353,53.418,53.2773,53.2773,17750.0
2017-02-21 11:30:00,64.38,64.4,64.26,64.36,33431.0,53.2856,53.3022,53.1863,53.2691,33431.0
2017-02-21 11:35:00,64.36,64.42,64.36,64.4,20631.0,53.2691,53.3187,53.2691,53.3022,20631.0
2017-02-21 11:40:00,64.4,64.46,64.38,64.46,12674.0,53.3022,53.3518,53.2856,53.3518,12674.0
2017-02-21 11:45:00,64.45,64.47,64.34,64.36,17719.0,53.3435,53.3601,53.2525,53.2691,17719.0
2017-02-21 11:50:00,64.37,64.45,64.36,64.42,12255.0,53.2773,53.3435,53.2691,53.3187,12255.0
2017-02-21 11:55:00,64.42,64.53,64.41,64.51,13724.0,53.3187,53.4098,53.3104,53.3932,13724.0
2017-02-21 12:00:00,64.52,64.66,64.52,64.61,15779.0,53.4015,53.5174,53.4015,53.476,15779.0
2017-02-21 12:05:00,64.61,64.66,64.59,64.64,10695.0,53.476,53.5174,53.4594,53.5008,10695.0
2017-02-21 12:10:00,64.64,64.64,64.54,64.6,13883.0,53.5008,53.5008,53.418,53.4677,13883.0
2017-02-21 12:15:00,64.6,64.6,64.53,64.59,11378.0,53.4677,53.4677,53.4098,53.4594,11378.0
2017-02-21 12:20:00,64.58,64.63,64.55,64.59,11435.0,53.4511,53.4925,53.4263,53.4594,11435.0
2017-02-21 12:25:00,64.59,64.71,64.56,64.68,13754.0,53.4594,53.5587,53.4346,53.5339,13754.0
2017-02-21 12:30:00,64.68,64.71,64.64,64.68,31386.0,53.5339,53.5587,53.5008,53.5339,31386.0
2017-02-21 12:35:00,64.68,64.69,64.62,64.62,25631.0,53.5339,53.5422,53.4843,53.4843,25631.0
2017-02-21 12:40:00,64.63,64.63,64.53,64.62,29084.0,53.4925,53.4925,53.4098,53.4843,29084.0
2017-02-21 12:45:00,64.63,64.66,64.59,64.62,19091.0,53.4925,53.5174,53.4594,53.4843,19091.0
2017-02-21 12:50:00,64.62,64.65,64.58,64.58,25557.0,53.4843,53.5091,53.4511,53.4511,25557.0
2017-02-21 12:55:00,64.58,64.64,64.58,64.6,11590.0,53.4511,53.5008,53.4511,53.4677,11590.0
2017-02-21 13:00:00,64.6,64.6,64.53,64.53,16734.0,53.4677,53.4677,53.4098,53.4098,16734.0
2017-02-21 13:05:00,64.53,64.58,64.51,64.56,13750.0,53.4098,53.4511,53.3932,53.4346,13750.0
2017-02-21 13:10:00,64.55,64.59,64.53,64.57,11019.0,53.4263,53.4594,53.4098,53.4429,11019.0
2017-02-21 13:15:00,64.56,64.63,64.48,64.51,59298.0,53.4346,53.4925,53.3684,53.3932,59298.0
2017-02-21 13:20:00,64.52,64.55,64.48,64.53,13324.0,53.4015,53.4263,53.3684,53.4098,13324.0
2017-02-21 13:25:00,64.53,64.56,64.53,64.55,10430.0,53.4098,53.4346,53.4098,53.4263,10430.0
2017-02-21 13:30:00,64.54,64.57,64.51,64.57,10409.0,53.418,53.4429,53.3932,53.4429,10409.0
2017-02-21 13:35:00,64.57,64.6,64.52,64.58,13005.0,53.4429,53.4677,53.4015,53.4511,13005.0
2017-02-21 13:40:00,64.56,64.59,64.55,64.56,14258.0,53.4346,53.4594,53.4263,53.4346,14258.0
2017-02-21 13:45:00,64.56,64.65,64.56,64.65,11219.0,53.4346,53.5091,53.4346,53.5091,11219.0
2017-02-21 13:50:00,64.65,64.65,64.58,64.62,13089.0,53.5091,53.5091,53.4511,53.4843,13089.0
2017-02-21 13:55:00,64.61,64.66,64.57,64.66,19307.0,53.476,53.5174,53.4429,53.5174,19307.0
2017-02-21 14:00:00,64.64,64.67,64.63,64.67,12496.0,53.5008,53.5256,53.4925,53.5256,12496.0
2017-02-21 14:05:00,64.68,64.75,64.66,64.67,21332.0,53.5339,53.5919,53.5174,53.5256,21332.0
2017-02-21 14:10:00,64.68,64.71,64.6,64.61,17032.0,53.5339,53.5587,53.4677,53.476,17032.0
2017-02-21 14:15:00,64.6,64.61,64.52,64.52,11172.0,53.4677,53.476,53.4015,53.4015,11172.0
2017-02-21 14:20:00,64.53,64.64,64.53,64.63,14938.0,53.4098,53.5008,53.4098,53.4925,14938.0
2017-02-21 14:25:00,64.63,64.64,64.55,64.64,12452.0,53.4925,53.5008,53.4263,53.5008,12452.0
2017-02-21 14:30:00,64.63,64.65,64.6,64.61,11408.0,53.4925,53.5091,53.4677,53.476,11408.0
2017-02-21 14:35:00,64.61,64.62,64.58,64.59,9788.0,53.476,53.4843,53.4511,53.4594,9788.0
2017-02-21 14:40:00,64.59,64.65,64.55,64.6,13338.0,53.4594,53.5091,53.4263,53.4677,13338.0
2017-02-21 14:45:00,64.59,64.66,64.55,64.66,13263.0,53.4594,53.5174,53.4263,53.5174,13263.0
2017-02-21 14:50:00,64.66,64.66,64.58,64.63,19207.0,53.5174,53.5174,53.4511,53.4925,19207.0
2017-02-21 14:55:00,64.63,64.63,64.52,64.54,19015.0,53.4925,53.4925,53.4015,53.418,19015.0
2017-02-21 15:00:00,64.53,64.54,64.41,64.44,31985.0,53.4098,53.418,53.3104,53.3353,31985.0
2017-02-21 15:05:00,64.45,64.52,64.45,64.5,23725.0,53.3435,53.4015,53.3435,53.3849,23725.0
2017-02-21 15:10:00,64.51,64.51,64.46,64.48,22401.0,53.3932,53.3932,53.3518,53.3684,22401.0
2017-02-21 15:15:00,64.49,64.56,64.48,64.53,20754.0,53.3767,53.4346,53.3684,53.4098,20754.0
2017-02-21 15:20:00,64.53,64.56,64.49,64.56,23121.0,53.4098,53.4346,53.3767,53.4346,23121.0
2017-02-21 15:25:00,64.56,64.57,64.52,64.53,25472.0,53.4346,53.4429,53.4015,53.4098,25472.0
2017-02-21 15:30:00,64.53,64.54,64.46,64.48,54729.0,53.4098,53.418,53.3518,53.3684,54729.0
2017-02-21 15:35:00,64.47,64.54,64.46,64.51,47754.0,53.3601,53.418,53.3518,53.3932,47754.0
2017-02-21 15:40:00,64.51,64.57,64.48,64.5,45523.0,53.3932,53.4429,53.3684,53.3849,45523.0
2017-02-21 15:45:00,64.5,64.61,64.49,64.51,107102.0,53.3849,53.476,53.3767,53.3932,107102.0
2017-02-21 15:50:00,64.51,64.56,64.49,64.51,65855.0,53.3932,53.4346,53.3767,53.3932,65855.0
2017-02-21 15:55:00,64.52,64.53,64.46,64.48,154831.0,53.4015,53.4098,53.3518,53.3684,154831.0
2017-02-22 09:30:00,64.0,64.0,63.52,63.77,52065.0,52.9711,52.9711,52.5738,52.7807,52065.0
2017-02-22 09:35:00,63.73,63.75,63.46,63.5,22807.0,52.7476,52.7642,52.5242,52.5573,22807.0
2017-02-22 09:40:00,63.5,63.56,63.41,63.5,36160.0,52.5573,52.6069,52.4828,52.5573,36160.0
2017-02-22 09:45:00,63.5,63.75,63.42,63.74,25768.0,52.5573,52.7642,52.491,52.7559,25768.0
2017-02-22 09:50:00,63.74,63.8,63.65,63.71,16705.0,52.7559,52.8056,52.6814,52.7311,16705.0
2017-02-22 09:55:00,63.67,63.69,63.57,63.6,9757.0,52.698,52.7145,52.6152,52.64,9757.0
2017-02-22 10:00:00,63.62,63.74,63.59,63.66,19052.0,52.6566,52.7559,52.6318,52.6897,19052.0
2017-02-22 10:05:00,63.65,63.74,63.6,63.71,20371.0,52.6814,52.7559,52.64,52.7311,20371.0
2017-02-22 10:10:00,63.7,63.71,63.64,63.71,16162.0,52.7228,52.7311,52.6731,52.7311,16162.0
2017-02-22 10:15:00,63.71,63.72,63.63,63.66,11575.0,52.7311,52.7393,52.6649,52.6897,11575.0
2017-02-22 10:20:00,63.66,63.67,63.57,63.62,17158.0,52.6897,52.698,52.6152,52.6566,17158.0
2017-02-22 10:25:00,63.61,63.82,63.58,63.78,18325.0,52.6483,52.8221,52.6235,52.789,18325.0
2017-02-22 10:30:00,63.79,63.88,63.77,63.81,18138.0,52.7973,52.8718,52.7807,52.8138,18138.0
2017-02-22 10:35:00,63.84,63.86,63.77,63.84,19382.0,52.8387,52.8552,52.7807,52.8387,19382.0
2017-02-22 10:40:00,63.83,63.83,63.72,63.81,13216.0,52.8304,52.8304,52.7393,52.8138,13216.0
2017-02-22 10:45:00,63.81,63.94,63.77,63.92,21839.0,52.8138,52.9214,52.7807,52.9049,21839.0
2017-02-22 10:50:00,63.92,63.93,63.85,63.87,14832.0,52.9049,52.9132,52.8469,52.8635,14832.0
2017-02-22 10:55:00,63.86,63.92,63.8,63.8,14931.0,52.8552,52.9049,52.8056,52.8056,14931.0
2017-02-22 11:00:00,63.8,63.81,63.71,63.75,15124.0,52.8056,52.8138,52.7311,52.7642,15124.0
2017-02-22 11:05:00,63.78,63.83,63.75,63.83,14162.0,52.789,52.8304,52.7642,52.8304,14162.0
2017-02-22 11:10:00,63.82,63.82,63.73,63.77,6673.0,52.8221,52.8221,52.7476,52.7807,6673.0
2017-02-22 11:15:00,63.76,63.78,63.71,63.75,22766.0,52.7725,52.789,52.7311,52.7642,22766.0
2017-02-22 11:20:00,63.75,63.83,63.74,63.82,12307.0,52.7642,52.8304,52.7559,52.8221,12307.0
2017-02-22 11:25:00,63.84,63.88,63.75,63.86,15663.0,52.8387,52.8718,52.7642,52.8552,15663.0
2017-02-22 11:30:00,63.84,63.89,63.82,63.82,29002.0,52.8387,52.8801,52.8221,52.8221,29002.0
2017-02-22 11:35:00,63.82,63.82,63.72,63.72,16218.0,52.8221,52.8221,52.7393,52.7393,16218.0
2017-02-22 11:40:00,63.73,63.74,63.63,63.65,11910.0,52.7476,52.7559,52.6649,52.6814,11910.0
2017-02-22 11:45:00,63.68,63.7,63.65,63.67,8171.0,52.7062,52.7228,52.6814,52.698,8171.0
2017-02-22 11:50:00,63.66,63.69,63.65,63.69,10235.0,52.6897,52.7145,52.6814,52.7145,10235.0
2017-02-22 11:55:00,63.69,63.78,63.68,63.69,16541.0,52.7145,52.789,52.7062,52.7145,16541.0
2017-02-22 12:00:00,63.69,63.8,63.69,63.79,12158.0,52.7145,52.8056,52.7145,52.7973,12158.0
2017-02-22 12:05:00,63.78,63.88,63.77,63.8,14852.0,52.789,52.8718,52.7807,52.8056,14852.0
2017-02-22 12:10:00,63.8,63.8,63.69,63.72,12504.0,52.8056,52.8056,52.7145,52.7393,12504.0
2017-02-22 12:15:00,63.71,63.72,63.64,63.68,8173.0,52.7311,52.7393,52.6731,52.7062,8173.0
2017-02-22 12:20:00,63.68,63.73,63.68,63.73,4040.0,52.7062,52.7476,52.7062,52.7476,4040.0
2017-02-22 12:25:00,63.73,63.73,63.68,63.71,6344.0,52.7476,52.7476,52.7062,52.7311,6344.0
2017-02-22 12:30:00,63.71,63.74,63.65,63.65,6785.0,52.7311,52.7559,52.6814,52.6814,6785.0
2017-02-22 12:35:00,63.65,63.7,63.65,63.66,10324.0,52.6814,52.7228,52.6814,52.6897,10324.0
2017-02-22 12:40:00,63.66,63.69,63.65,63.68,17038.0,52.6897,52.7145,52.6814,52.7062,17038.0
2017-02-22 12:45:00,63.68,63.7,63.64,63.7,7292.0,52.7062,52.7228,52.6731,52.7228,7292.0
2017-02-22 12:50:00,63.69,63.7,63.63,63.63,8723.0,52.7145,52.7228,52.6649,52.6649,8723.0
2017-02-22 12:55:00,63.61,63.65,63.61,63.63,12387.0,52.6483,52.6814,52.6483,52.6649,12387.0
2017-02-22 13:00:00,63.62,63.63,63.52,63.52,9985.0,52.6566,52.6649,52.5738,52.5738,9985.0
2017-02-22 13:05:00,63.54,63.56,63.47,63.5,13035.0,52.5904,52.6069,52.5324,52.5573,13035.0
2017-02-22 13:10:00,63.51,63.54,63.48,63.53,8776.0,52.5655,52.5904,52.5407,52.5821,8776.0
2017-02-22 13:15:00,63.53,63.54,63.48,63.49,9903.0,52.5821,52.5904,52.5407,52.549,9903.0
2017-02-22 13:20:00,63.49,63.59,63.48,63.51,10016.0,52.549,52.6318,52.5407,52.5655,10016.0
2017-02-22 13:25:00,63.52,63.54,63.42,63.44,12358.0,52.5738,52.5904,52.491,52.5076,12358.0
2017-02-22 13:30:00,63.45,63.46,63.34,63.34,13908.0,52.5159,52.5242,52.4248,52.4248,13908.0
2017-02-22 13:35:00,63.35,63.4,63.32,63.39,8301.0,52.4331,52.4745,52.4083,52.4662,8301.0
2017-02-22 13:40:00,63.39,63.4,63.28,63.37,17455.0,52.4662,52.4745,52.3752,52.4497,17455.0
2017-02-22 13:45:00,63.35,63.4,63.31,63.39,14067.0,52.4331,52.4745,52.4,52.4662,14067.0
2017-02-22 13:50:00,63.4,63.42,63.36,63.37,17480.0,52.4745,52.491,52.4414,52.4497,17480.0
2017-02-22 13:55:00,63.38,63.38,63.33,63.37,6260.0,52.4579,52.4579,52.4166,52.4497,6260.0
2017-02-22 14:00:00,63.36,63.4,63.33,63.35,7606.0,52.4414,52.4745,52.4166,52.4331,7606.0
2017-02-22 14:05:00,63.36,63.37,63.27,63.29,33899.0,52.4414,52.4497,52.3669,52.3834,33899.0
2017-02-22 14:10:00,63.28,63.3,63.2,63.24,27272.0,52.3752,52.3917,52.309,52.3421,27272.0
2017-02-22 14:15:00,63.25,63.4,63.24,63.4,11282.0,52.3503,52.4745,52.3421,52.4745,11282.0
2017-02-22 14:20:00,63.39,63.48,63.35,63.48,15340.0,52.4662,52.5407,52.4331,52.5407,15340.0
2017-02-22 14:25:00,63.48,63.58,63.47,63.57,45841.0,52.5407,52.6235,52.5324,52.6152,45841.0
2017-02-22 14:30:00,63.54,63.66,63.49,63.52,56778.0,52.5904,52.6897,52.549,52.5738,56778.0
2017-02-22 14:35:00,63.52,63.54,63.45,63.5,29214.0,52.5738,52.5904,52.5159,52.5573,29214.0
2017-02-22 14:40:00,63.53,63.65,63.53,63.62,214659.0,52.5821,52.6814,52.5821,52.6566,214659.0
2017-02-22 14:45:00,63.62,63.63,63.51,63.51,21996.0,52.6566,52.6649,52.5655,52.5655,21996.0
2017-02-22 14:50:00,63.51,63.53,63.29,63.3,56397.0,52.5655,52.5821,52.3834,52.3917,56397.0
2017-02-22 14:55:00,63.29,63.3,63.23,63.23,47738.0,52.3834,52.3917,52.3338,52.3338,47738.0
2017-02-22 15:00:00,63.23,63.27,63.12,63.2,69709.0,52.3338,52.3669,52.2427,52.309,69709.0
2017-02-22 15:05:00,63.2,63.2,63.06,63.1,68576.0,52.309,52.309,52.1931,52.2262,68576.0
2017-02-22 15:10:00,63.1,63.27,63.1,63.24,58963.0,52.2262,52.3669,52.2262,52.3421,58963.0
2017-02-22 15:15:00,63.23,63.27,63.13,63.15,78567.0,52.3338,52.3669,52.251,52.2676,78567.0
2017-02-22 15:20:00,63.15,63.24,63.14,63.15,89921.0,52.2676,52.3421,52.2593,52.2676,89921.0
2017-02-22 15:25:00,63.15,63.23,63.15,63.21,38685.0,52.2676,52.3338,52.2676,52.3172,38685.0
2017-02-22 15:30:00,63.21,63.21,63.14,63.17,93753.0,52.3172,52.3172,52.2593,52.2841,93753.0
2017-02-22 15:35:00,63.17,63.42,63.15,63.41,113359.0,52.2841,52.491,52.2676,52.4828,113359.0
2017-02-22 15:40:00,63.41,63.54,63.4,63.46,72575.0,52.4828,52.5904,52.4745,52.5242,72575.0
2017-02-22 15:45:00,63.46,63.47,63.26,63.26,94527.0,52.5242,52.5324,52.3586,52.3586,94527.0
2017-02-22 15:50:00,63.26,63.35,63.24,63.24,177264.0,52.3586,52.4331,52.3421,52.3421,177264.0
2017-02-22 15:55:00,63.25,63.33,63.23,63.25,238836.0,52.3503,52.4166,52.3338,52.3503,238836.0
2017-02-23 09:30:00,63.71,63.84,63.64,63.72,36185.0,52.7311,52.8387,52.6731,52.7393,36185.0
2017-02-23 09:35:00,63.73,63.73,63.37,63.62,15371.0,52.7476,52.7476,52.4497,52.6566,15371.0
2017-02-23 09:40:00,63.56,63.62,63.39,63.53,15718.0,52.6069,52.6566,52.4662,52.5821,15718.0
2017-02-23 09:45:00,63.51,63.61,63.23,63.33,20547.0,52.5655,52.6483,52.3338,52.4166,20547.0
2017-02-23 09:50:00,63.29,63.3,63.1,63.16,17106.0,52.3834,52.3917,52.2262,52.2759,17106.0
2017-02-23 09:55:00,63.18,63.18,63.03,63.14,14386.0,52.2924,52.2924,52.1683,52.2593,14386.0
2017-02-23 10:00:00,63.13,63.18,63.01,63.13,13251.0,52.251,52.2924,52.1517,52.251,13251.0
2017-02-23 10:05:00,63.15,63.15,62.98,63.03,26542.0,52.2676,52.2676,52.1269,52.1683,26542.0
2017-02-23 10:10:00,62.99,62.99,62.8,62.8,20239.0,52.1351,52.1351,51.9779,51.9779,20239.0
2017-02-23 10:15:00,62.79,62.85,62.69,62.83,30809.0,51.9696,52.0193,51.8868,52.0027,30809.0
2017-02-23 10:20:00,62.85,62.93,62.84,62.85,10331.0,52.0193,52.0855,52.011,52.0193,10331.0
2017-02-23 10:25:00,62.83,62.83,62.52,62.52,35331.0,52.0027,52.0027,51.7461,51.7461,35331.0
2017-02-23 10:30:00,62.56,62.64,62.47,62.53,38968.0,51.7792,51.8455,51.7048,51.7544,38968.0
2017-02-23 10:35:00,62.56,62.59,62.49,62.49,29618.0,51.7792,51.8041,51.7213,51.7213,29618.0
2017-02-23 10:40:00,62.5,62.5,62.24,62.26,33382.0,51.7296,51.7296,51.5144,51.5309,33382.0
2017-02-23 10:45:00,62.27,62.28,62.04,62.08,32627.0,51.5392,51.5475,51.3489,51.382,32627.0
2017-02-23 10:50:00,62.09,62.18,61.94,61.99,44122.0,51.3902,51.4647,51.2661,51.3075,44122.0
2017-02-23 10:55:00,61.96,61.97,61.79,61.89,53354.0,51.2826,51.2909,51.1419,51.2247,53354.0
2017-02-23 11:00:00,61.91,62.04,61.89,62.04,32058.0,51.2413,51.3489,51.2247,51.3489,32058.0
2017-02-23 11:05:00,62.05,62.07,61.44,61.45,61661.0,51.3571,51.3737,50.8523,50.8605,61661.0
2017-02-23 11:10:00,61.44,61.62,61.35,61.5,37308.0,50.8523,51.0012,50.7778,50.9019,37308.0
2017-02-23 11:15:00,61.48,61.57,61.46,61.52,26086.0,50.8854,50.9599,50.8688,50.9185,26086.0
2017-02-23 11:20:00,61.5,61.51,61.19,61.3,37573.0,50.9019,50.9102,50.6453,50.7364,37573.0
2017-02-23 11:25:00,61.3,61.3,61.1,61.2,27732.0,50.7364,50.7364,50.5708,50.6536,27732.0
2017-02-23 11:30:00,61.21,61.4,61.15,61.39,30941.0,50.6619,50.8191,50.6122,50.8109,30941.0
2017-02-23 11:35:00,61.4,61.53,61.25,61.33,35692.0,50.8191,50.9267,50.695,50.7612,35692.0
2017-02-23 11:40:00,61.3,61.35,60.95,61.01,37336.0,50.7364,50.7778,50.4467,50.4964,37336.0
2017-02-23 11:45:00,61.02,61.03,60.86,60.97,30247.0,50.5046,50.5129,50.3722,50.4632,30247.0
2017-02-23 11:50:00,60.99,61.21,60.98,61.21,42205.0,50.4798,50.6619,50.4715,50.6619,42205.0
2017-02-23 11:55:00,61.23,61.38,61.12,61.15,32846.0,50.6784,50.8026,50.5874,50.6122,32846.0
2017-02-23 12:00:00,61.15,61.23,61.11,61.22,26812.0,50.6122,50.6784,50.5791,50.6702,26812.0
2017-02-23 12:05:00,61.2,61.34,61.2,61.27,10413.0,50.6536,50.7695,50.6536,50.7115,10413.0
2017-02-23 12:10:00,61.26,61.3,61.2,61.27,13327.0,50.7033,50.7364,50.6536,50.7115,13327.0
2017-02-23 12:15:00,61.29,61.32,61.25,61.27,23192.0,50.7281,50.7529,50.695,50.7115,23192.0
2017-02-23 12:20:00,61.28,61.32,61.25,61.29,24398.0,50.7198,50.7529,50.695,50.7281,24398.0
2017-02-23 12:25:00,61.26,61.29,61.21,61.24,26356.0,50.7033,50.7281,50.6619,50.6867,26356.0
2017-02-23 12:30:00,61.24,61.35,61.19,61.31,46385.0,50.6867,50.7778,50.6453,50.7447,46385.0
2017-02-23 12:35:00,61.31,61.36,61.21,61.24,38215.0,50.7447,50.786,50.6619,50.6867,38215.0
2017-02-23 12:40:00,61.23,61.24,61.14,61.18,14297.0,50.6784,50.6867,50.604,50.6371,14297.0
2017-02-23 12:45:00,61.19,61.29,61.14,61.25,12346.0,50.6453,50.7281,50.604,50.695,12346.0
2017-02-23 12:50:00,61.27,61.32,61.1,61.14,18351.0,50.7115,50.7529,50.5708,50.604,18351.0
2017-02-23 12:55:00,61.13,61.2,61.1,61.15,12086.0,50.5957,50.6536,50.5708,50.6122,12086.0
2017-02-23 13:00:00,61.15,61.2,60.9,60.9,33909.0,50.6122,50.6536,50.4053,50.4053,33909.0
2017-02-23 13:05:00,60.93,60.96,60.89,60.9,18222.0,50.4301,50.455,50.397,50.4053,18222.0
2017-02-23 13:10:00,60.91,60.92,60.81,60.81,27302.0,50.4136,50.4219,50.3308,50.3308,27302.0
2017-02-23 13:15:00,60.81,60.84,60.69,60.79,25321.0,50.3308,50.3556,50.2315,50.3143,25321.0
2017-02-23 13:20:00,60.79,60.8,60.65,60.66,16149.0,50.3143,50.3225,50.1984,50.2067,16149.0
2017-02-23 13:25:00,60.66,60.72,60.63,60.64,22446.0,50.2067,50.2563,50.1818,50.1901,22446.0
2017-02-23 13:30:00,60.67,60.7,60.61,60.69,22364.0,50.2149,50.2398,50.1653,50.2315,22364.0
2017-02-23 13:35:00,60.7,60.96,60.69,60.93,12926.0,50.2398,50.455,50.2315,50.4301,12926.0
2017-02-23 13:40:00,60.9,60.95,60.79,60.79,14392.0,50.4053,50.4467,50.3143,50.3143,14392.0
2017-02-23 13:45:00,60.81,60.88,60.74,60.76,14699.0,50.3308,50.3888,50.2729,50.2894,14699.0
2017-02-23 13:50:00,60.76,60.77,60.65,60.75,17733.0,50.2894,50.2977,50.1984,50.2812,17733.0
2017-02-23 13:55:00,60.76,60.84,60.7,60.84,13699.0,50.2894,50.3556,50.2398,50.3556,13699.0
2017-02-23 14:00:00,60.84,60.85,60.73,60.78,25281.0,50.3556,50.3639,50.2646,50.306,25281.0
2017-02-23 14:05:00,60.79,60.91,60.78,60.83,23063.0,50.3143,50.4136,50.306,50.3474,23063.0
2017-02-23 14:10:00,60.83,60.88,60.73,60.84,13071.0,50.3474,50.3888,50.2646,50.3556,13071.0
2017-02-23 14:15:00,60.83,60.83,60.73,60.76,23102.0,50.3474,50.3474,50.2646,50.2894,23102.0
2017-02-23 14:20:00,60.75,60.89,60.75,60.89,28442.0,50.2812,50.397,50.2812,50.397,28442.0
2017-02-23 14:25:00,60.91,60.93,60.84,60.89,20752.0,50.4136,50.4301,50.3556,50.397,20752.0
2017-02-23 14:30:00,60.87,60.89,60.82,60.85,15294.0,50.3805,50.397,50.3391,50.3639,15294.0
2017-02-23 14:35:00,60.86,60.88,60.82,60.85,17442.0,50.3722,50.3888,50.3391,50.3639,17442.0
2017-02-23 14:40:00,60.85,60.86,60.75,60.82,19809.0,50.3639,50.3722,50.2812,50.3391,19809.0
2017-02-23 14:45:00,60.82,60.86,60.79,60.82,18253.0,50.3391,50.3722,50.3143,50.3391,18253.0
2017-02-23 14:50:00,60.83,60.9,60.8,60.88,16418.0,50.3474,50.4053,50.3225,50.3888,16418.0
2017-02-23 14:55:00,60.89,60.99,60.85,60.92,19232.0,50.397,50.4798,50.3639,50.4219,19232.0
2017-02-23 15:00:00,60.92,61.05,60.92,61.03,25246.0,50.4219,50.5295,50.4219,50.5129,25246.0
2017-02-23 15:05:00,61.03,61.05,61.01,61.04,41260.0,50.5129,50.5295,50.4964,50.5212,41260.0
2017-02-23 15:10:00,61.04,61.1,61.02,61.05,45449.0,50.5212,50.5708,50.5046,50.5295,45449.0
2017-02-23 15:15:00,61.05,61.11,61.03,61.07,38719.0,50.5295,50.5791,50.5129,50.546,38719.0
2017-02-23 15:20:00,61.07,61.18,61.06,61.13,42115.0,50.546,50.6371,50.5377,50.5957,42115.0
2017-02-23 15:25:00,61.13,61.14,61.04,61.05,33806.0,50.5957,50.604,50.5212,50.5295,33806.0
2017-02-23 15:30:00,61.04,61.06,61.01,61.05,36365.0,50.5212,50.5377,50.4964,50.5295,36365.0
2017-02-23 15:35:00,61.04,61.1,61.0,61.1,37768.0,50.5212,50.5708,50.4881,50.5708,37768.0
2017-02-23 15:40:00,61.1,61.1,61.03,61.03,43469.0,50.5708,50.5708,50.5129,50.5129,43469.0
2017-02-23 15:45:00,61.03,61.08,61.0,61.03,59026.0,50.5129,50.5543,50.4881,50.5129,59026.0
2017-02-23 15:50:00,61.04,61.05,60.88,60.89,105462.0,50.5212,50.5295,50.3888,50.397,105462.0
2017-02-23 15:55:00,60.88,60.9,60.77,60.89,267910.0,50.3888,50.4053,50.2977,50.397,267910.0
2017-02-24 09:30:00,60.37,60.84,60.3,60.44,74040.0,49.9666,50.3556,49.9087,50.0246,74040.0
2017-02-24 09:35:00,60.54,60.77,60.36,60.55,63254.0,50.1073,50.2977,49.9584,50.1156,63254.0
2017-02-24 09:40:00,60.62,60.68,60.49,60.61,32888.0,50.1736,50.2232,50.066,50.1653,32888.0
2017-02-24 09:45:00,60.61,60.65,60.17,60.25,26401.0,50.1653,50.1984,49.8011,49.8673,26401.0
2017-02-24 09:50:00,60.18,60.38,60.17,60.38,25227.0,49.8094,49.9749,49.8011,49.9749,25227.0
2017-02-24 09:55:00,60.37,60.58,60.22,60.58,20204.0,49.9666,50.1405,49.8425,50.1405,20204.0
2017-02-24 10:00:00,60.64,60.66,60.49,60.55,33799.0,50.1901,50.2067,50.066,50.1156,33799.0
2017-02-24 10:05:00,60.58,60.61,60.37,60.5,23815.0,50.1405,50.1653,49.9666,50.0742,23815.0
2017-02-24 10:10:00,60.52,60.55,60.38,60.44,22297.0,50.0908,50.1156,49.9749,50.0246,22297.0
2017-02-24 10:15:00,60.45,60.49,60.4,60.47,11967.0,50.0329,50.066,49.9915,50.0494,11967.0
2017-02-24 10:20:00,60.49,60.69,60.49,60.68,37298.0,50.066,50.2315,50.066,50.2232,37298.0
2017-02-24 10:25:00,60.66,60.74,60.6,60.72,20780.0,50.2067,50.2729,50.157,50.2563,20780.0
2017-02-24 10:30:00,60.72,60.89,60.71,60.84,18190.0,50.2563,50.397,50.2481,50.3556,18190.0
2017-02-24 10:35:00,60.84,61.0,60.78,60.98,18903.0,50.3556,50.4881,50.306,50.4715,18903.0
2017-02-24 10:40:00,60.98,61.18,60.98,61.14,20049.0,50.4715,50.6371,50.4715,50.604,20049.0
2017-02-24 10:45:00,61.15,61.15,60.92,60.96,19325.0,50.6122,50.6122,50.4219,50.455,19325.0
2017-02-24 10:50:00,60.97,61.11,60.96,61.1,12161.0,50.4632,50.5791,50.455,50.5708,12161.0
2017-02-24 10:55:00,61.07,61.21,61.07,61.19,13507.0,50.546,50.6619,50.546,50.6453,13507.0
2017-02-24 11:00:00,61.2,61.34,61.19,61.27,34371.0,50.6536,50.7695,50.6453,50.7115,34371.0
2017-02-24 11:05:00,61.28,61.29,61.16,61.16,15160.0,50.7198,50.7281,50.6205,50.6205,15160.0
2017-02-24 11:10:00,61.13,61.33,61.13,61.26,28030.0,50.5957,50.7612,50.5957,50.7033,28030.0
2017-02-24 11:15:00,61.24,61.24,61.11,61.13,7288.0,50.6867,50.6867,50.5791,50.5957,7288.0
2017-02-24 11:20:00,61.12,61.19,61.08,61.12,9316.0,50.5874,50.6453,50.5543,50.5874,9316.0
2017-02-24 11:25:00,61.1,61.12,60.98,61.09,10057.0,50.5708,50.5874,50.4715,50.5626,10057.0
2017-02-24 11:30:00,61.08,61.16,61.03,61.03,5840.0,50.5543,50.6205,50.5129,50.5129,5840.0
2017-02-24 11:35:00,61.01,61.03,60.93,60.98,12485.0,50.4964,50.5129,50.4301,50.4715,12485.0
2017-02-24 11:40:00,60.95,60.96,60.87,60.87,9691.0,50.4467,50.455,50.3805,50.3805,9691.0
2017-02-24 11:45:00,60.89,60.96,60.88,60.9,10379.0,50.397,50.455,50.3888,50.4053,10379.0
2017-02-24 11:50:00,60.92,61.03,60.9,61.03,9979.0,50.4219,50.5129,50.4053,50.5129,9979.0
2017-02-24 11:55:00,61.01,61.02,60.92,61.02,12999.0,50.4964,50.5046,50.4219,50.5046,12999.0
2017-02-24 12:00:00,61.03,61.05,60.98,61.0,8575.0,50.5129,50.5295,50.4715,50.4881,8575.0
2017-02-24 12:05:00,61.02,61.08,61.02,61.02,12997.0,50.5046,50.5543,50.5046,50.5046,12997.0
2017-02-24 12:10:00,61.02,61.08,61.01,61.03,7090.0,50.5046,50.5543,50.4964,50.5129,7090.0
2017-02-24 12:15:00,61.02,61.04,60.9,60.9,11893.0,50.5046,50.5212,50.4053,50.4053,11893.0
2017-02-24 12:20:00,60.9,60.96,60.9,60.92,9955.0,50.4053,50.455,50.4053,50.4219,9955.0
2017-02-24 12:25:00,60.92,61.02,60.92,61.02,7318.0,50.4219,50.5046,50.4219,50.5046,7318.0
2017-02-24 12:30:00,61.0,61.05,60.95,60.98,12037.0,50.4881,50.5295,50.4467,50.4715,12037.0
2017-02-24 12:35:00,60.97,61.03,60.93,60.93,6291.0,50.4632,50.5129,50.4301,50.4301,6291.0
2017-02-24 12:40:00,60.92,60.94,60.85,60.88,7508.0,50.4219,50.4384,50.3639,50.3888,7508.0
2017-02-24 12:45:00,60.89,60.92,60.86,60.89,5127.0,50.397,50.4219,50.3722,50.397,5127.0
2017-02-24 12:50:00,60.91,60.91,60.75,60.75,8665.0,50.4136,50.4136,50.2812,50.2812,8665.0
2017-02-24 12:55:00,60.78,60.83,60.76,60.82,4976.0,50.306,50.3474,50.2894,50.3391,4976.0
2017-02-24 13:00:00,60.81,60.83,60.7,60.76,18891.0,50.3308,50.3474,50.2398,50.2894,18891.0
2017-02-24 13:05:00,60.76,60.77,60.69,60.74,12459.0,50.2894,50.2977,50.2315,50.2729,12459.0
2017-02-24 13:10:00,60.74,60.85,60.73,60.82,8686.0,50.2729,50.3639,50.2646,50.3391,8686.0
2017-02-24 13:15:00,60.8,60.88,60.79,60.82,14048.0,50.3225,50.3888,50.3143,50.3391,14048.0
2017-02-24 13:20:00,60.82,60.85,60.78,60.84,14385.0,50.3391,50.3639,50.306,50.3556,14385.0
2017-02-24 13:25:00,60.83,60.84,60.77,60.82,5474.0,50.3474,50.3556,50.2977,50.3391,5474.0
2017-02-24 13:30:00,60.81,60.87,60.79,60.87,10060.0,50.3308,50.3805,50.3143,50.3805,10060.0
2017-02-24 13:35:00,60.84,60.87,60.82,60.83,9638.0,50.3556,50.3805,50.3391,50.3474,9638.0
2017-02-24 13:40:00,60.83,60.87,60.78,60.85,12818.0,50.3474,50.3805,50.306,50.3639,12818.0
2017-02-24 13:45:00,60.88,60.9,60.8,60.82,14010.0,50.3888,50.4053,50.3225,50.3391,14010.0
2017-02-24 13:50:00,60.81,60.88,60.79,60.87,18578.0,50.3308,50.3888,50.3143,50.3805,18578.0
2017-02-24 13:55:00,60.87,60.91,60.78,60.9,31143.0,50.3805,50.4136,50.306,50.4053,31143.0
2017-02-24 14:00:00,60.88,60.89,60.81,60.85,24268.0,50.3888,50.397,50.3308,50.3639,24268.0
2017-02-24 14:05:00,60.85,60.86,60.74,60.8,44734.0,50.3639,50.3722,50.2729,50.3225,44734.0
2017-02-24 14:10:00,60.8,60.83,60.76,60.78,25175.0,50.3225,50.3474,50.2894,50.306,25175.0
2017-02-24 14:15:00,60.79,60.89,60.79,60.89,14142.0,50.3143,50.397,50.3143,50.397,14142.0
2017-02-24 14:20:00,60.88,60.89,60.76,60.8,23011.0,50.3888,50.397,50.2894,50.3225,23011.0
2017-02-24 14:25:00,60.8,60.86,60.78,60.78,16968.0,50.3225,50.3722,50.306,50.306,16968.0
2017-02-24 14:30:00,60.78,60.78,60.66,60.67,23248.0,50.306,50.306,50.2067,50.2149,23248.0
2017-02-24 14:35:00,60.67,60.71,60.64,60.71,20586.0,50.2149,50.2481,50.1901,50.2481,20586.0
2017-02-24 14:40:00,60.69,60.69,60.63,60.64,11343.0,50.2315,50.2315,50.1818,50.1901,11343.0
2017-02-24 14:45:00,60.63,60.69,60.62,60.63,11199.0,50.1818,50.2315,50.1736,50.1818,11199.0
2017-02-24 14:50:00,60.64,60.69,60.62,60.64,15255.0,50.1901,50.2315,50.1736,50.1901,15255.0
2017-02-24 14:55:00,60.62,60.67,60.62,60.65,8253.0,50.1736,50.2149,50.1736,50.1984,8253.0
2017-02-24 15:00:00,60.67,60.69,60.57,60.6,21175.0,50.2149,50.2315,50.1322,50.157,21175.0
2017-02-24 15:05:00,60.6,60.6,60.52,60.55,14544.0,50.157,50.157,50.0908,50.1156,14544.0
2017-02-24 15:10:00,60.54,60.55,60.5,60.53,16286.0,50.1073,50.1156,50.0742,50.0991,16286.0
2017-02-24 15:15:00,60.55,60.66,60.55,60.61,23687.0,50.1156,50.2067,50.1156,50.1653,23687.0
2017-02-24 15:20:00,60.61,60.78,60.6,60.73,18622.0,50.1653,50.306,50.157,50.2646,18622.0
2017-02-24 15:25:00,60.74,60.77,60.72,60.75,17757.0,50.2729,50.2977,50.2563,50.2812,17757.0
2017-02-24 15:30:00,60.76,60.87,60.74,60.8,31996.0,50.2894,50.3805,50.2729,50.3225,31996.0
2017-02-24 15:35:00,60.8,60.87,60.78,60.81,31762.0,50.3225,50.3805,50.306,50.3308,31762.0
2017-02-24 15:40:00,60.81,60.85,60.8,60.84,35413.0,50.3308,50.3639,50.3225,50.3556,35413.0
2017-02-24 15:45:00,60.85,60.93,60.82,60.85,72315.0,50.3639,50.4301,50.3391,50.3639,72315.0
2017-02-24 15:50:00,60.84,60.88,60.77,60.77,71653.0,50.3556,50.3888,50.2977,50.2977,71653.0
2017-02-24 15:55:00,60.78,60.83,60.71,60.82,154411.0,50.306,50.3474,50.2481,50.3391,154411.0
2017-02-27 09:30:00,61.03,61.66,61.03,61.58,73755.0,50.5129,51.0343,50.5129,50.9681,73755.0
2017-02-27 09:35:00,61.65,61.65,61.2,61.23,52235.0,51.0261,51.0261,50.6536,50.6784,52235.0
2017-02-27 09:40:00,61.22,61.37,61.22,61.37,21099.0,50.6702,50.7943,50.6702,50.7943,21099.0
2017-02-27 09:45:00,61.32,61.65,61.31,61.55,27025.0,50.7529,51.0261,50.7447,50.9433,27025.0
2017-02-27 09:50:00,61.56,61.67,61.45,61.57,30177.0,50.9516,51.0426,50.8605,50.9599,30177.0
2017-02-27 09:55:00,61.57,62.18,61.56,62.13,52154.0,50.9599,51.4647,50.9516,51.4233,52154.0
2017-02-27 10:00:00,62.07,62.26,61.85,62.25,42863.0,51.3737,51.5309,51.1916,51.5227,42863.0
2017-02-27 10:05:00,62.22,62.38,62.08,62.38,32648.0,51.4978,51.6303,51.382,51.6303,32648.0
2017-02-27 10:10:00,62.36,62.36,62.19,62.3,73851.0,51.6137,51.6137,51.473,51.5641,73851.0
2017-02-27 10:15:00,62.3,62.3,62.07,62.15,20086.0,51.5641,51.5641,51.3737,51.4399,20086.0
2017-02-27 10:20:00,62.19,62.49,62.11,62.45,29602.0,51.473,51.7213,51.4068,51.6882,29602.0
2017-02-27 10:25:00,62.43,62.88,62.43,62.72,50809.0,51.6716,52.0441,51.6716,51.9117,50809.0
2017-02-27 10:30:00,62.72,62.97,62.66,62.8,39194.0,51.9117,52.1186,51.862,51.9779,39194.0
2017-02-27 10:35:00,62.8,62.93,62.73,62.86,30909.0,51.9779,52.0855,51.92,52.0275,30909.0
2017-02-27 10:40:00,62.87,62.99,62.74,62.78,20360.0,52.0358,52.1351,51.9282,51.9613,20360.0
2017-02-27 10:45:00,62.78,62.93,62.78,62.93,29192.0,51.9613,52.0855,51.9613,52.0855,29192.0
2017-02-27 10:50:00,62.92,63.09,62.92,63.09,42263.0,52.0772,52.2179,52.0772,52.2179,42263.0
2017-02-27 10:55:00,63.09,63.09,62.76,62.76,30579.0,52.2179,52.2179,51.9448,51.9448,30579.0
2017-02-27 11:00:00,62.82,63.0,62.73,62.92,29171.0,51.9944,52.1434,51.92,52.0772,29171.0
2017-02-27 11:05:00,62.95,62.96,62.82,62.82,17828.0,52.102,52.1103,51.9944,51.9944,17828.0
2017-02-27 11:10:00,62.82,62.91,62.8,62.88,7726.0,51.9944,52.0689,51.9779,52.0441,7726.0
2017-02-27 11:15:00,62.88,63.12,62.88,63.11,12695.0,52.0441,52.2427,52.0441,52.2345,12695.0
2017-02-27 11:20:00,63.08,63.11,62.9,62.93,20207.0,52.2096,52.2345,52.0607,52.0855,20207.0
2017-02-27 11:25:00,62.87,62.92,62.74,62.75,20107.0,52.0358,52.0772,51.9282,51.9365,20107.0
2017-02-27 11:30:00,62.76,62.77,62.67,62.71,10402.0,51.9448,51.9531,51.8703,51.9034,10402.0
2017-02-27 11:35:00,62.71,62.82,62.66,62.66,5551.0,51.9034,51.9944,51.862,51.862,5551.0
2017-02-27 11:40:00,62.69,62.85,62.68,62.85,9966.0,51.8868,52.0193,51.8786,52.0193,9966.0
2017-02-27 11:45:00,62.81,62.84,62.67,62.67,12649.0,51.9862,52.011,51.8703,51.8703,12649.0
2017-02-27 11:50:00,62.67,62.77,62.66,62.75,8500.0,51.8703,51.9531,51.862,51.9365,8500.0
2017-02-27 11:55:00,62.76,62.8,62.71,62.77,6135.0,51.9448,51.9779,51.9034,51.9531,6135.0
2017-02-27 12:00:00,62.76,62.8,62.7,62.79,9059.0,51.9448,51.9779,51.8951,51.9696,9059.0
2017-02-27 12:05:00,62.77,62.86,62.76,62.78,5913.0,51.9531,52.0275,51.9448,51.9613,5913.0
2017-02-27 12:10:00,62.78,62.9,62.78,62.85,7425.0,51.9613,52.0607,51.9613,52.0193,7425.0
2017-02-27 12:15:00,62.84,62.85,62.78,62.81,6600.0,52.011,52.0193,51.9613,51.9862,6600.0
2017-02-27 12:20:00,62.8,62.8,62.71,62.78,7002.0,51.9779,51.9779,51.9034,51.9613,7002.0
2017-02-27 12:25:00,62.76,62.78,62.7,62.77,8002.0,51.9448,51.9613,51.8951,51.9531,8002.0
2017-02-27 12:30:00,62.78,62.85,62.76,62.83,25223.0,51.9613,52.0193,51.9448,52.0027,25223.0
2017-02-27 12:35:00,62.81,62.86,62.7,62.72,11999.0,51.9862,52.0275,51.8951,51.9117,11999.0
2017-02-27 12:40:00,62.72,62.78,62.7,62.74,8601.0,51.9117,51.9613,51.8951,51.9282,8601.0
2017-02-27 12:45:00,62.74,62.77,62.68,62.71,9160.0,51.9282,51.9531,51.8786,51.9034,9160.0
2017-02-27 12:50:00,62.69,62.74,62.64,62.71,18297.0,51.8868,51.9282,51.8455,51.9034,18297.0
2017-02-27 12:55:00,62.71,62.74,62.69,62.7,10062.0,51.9034,51.9282,51.8868,51.8951,10062.0
2017-02-27 13:00:00,62.69,62.79,62.68,62.79,15940.0,51.8868,51.9696,51.8786,51.9696,15940.0
2017-02-27 13:05:00,62.77,62.82,62.7,62.79,9939.0,51.9531,51.9944,51.8951,51.9696,9939.0
2017-02-27 13:10:00,62.81,62.88,62.8,62.86,13196.0,51.9862,52.0441,51.9779,52.0275,13196.0
2017-02-27 13:15:00,62.86,62.89,62.78,62.8,15688.0,52.0275,52.0524,51.9613,51.9779,15688.0
2017-02-27 13:20:00,62.78,62.84,62.77,62.83,6800.0,51.9613,52.011,51.9531,52.0027,6800.0
2017-02-27 13:25:00,62.82,62.83,62.67,62.67,9443.0,51.9944,52.0027,51.8703,51.8703,9443.0
2017-02-27 13:30:00,62.68,62.74,62.63,62.71,11128.0,51.8786,51.9282,51.8372,51.9034,11128.0
2017-02-27 13:35:00,62.71,62.8,62.67,62.74,20941.0,51.9034,51.9779,51.8703,51.9282,20941.0
2017-02-27 13:40:00,62.74,62.85,62.74,62.85,9624.0,51.9282,52.0193,51.9282,52.0193,9624.0
2017-02-27 13:45:00,62.81,62.9,62.8,62.9,12448.0,51.9862,52.0607,51.9779,52.0607,12448.0
2017-02-27 13:50:00,62.88,62.9,62.83,62.85,16777.0,52.0441,52.0607,52.0027,52.0193,16777.0
2017-02-27 13:55:00,62.87,62.91,62.84,62.91,14527.0,52.0358,52.0689,52.011,52.0689,14527.0
2017-02-27 14:00:00,62.9,63.08,62.89,63.07,23567.0,52.0607,52.2096,52.0524,52.2014,23567.0
2017-02-27 14:05:00,63.04,63.04,62.98,62.99,13726.0,52.1765,52.1765,52.1269,52.1351,13726.0
2017-02-27 14:10:00,63.0,63.03,62.93,62.98,58935.0,52.1434,52.1683,52.0855,52.1269,58935.0
2017-02-27 14:15:00,62.99,63.03,62.93,63.0,17264.0,52.1351,52.1683,52.0855,52.1434,17264.0
2017-02-27 14:20:00,63.01,63.03,62.98,63.01,17969.0,52.1517,52.1683,52.1269,52.1517,17969.0
2017-02-27 14:25:00,63.01,63.05,62.94,62.99,14119.0,52.1517,52.1848,52.0938,52.1351,14119.0
2017-02-27 14:30:00,63.01,63.05,62.95,63.0,12734.0,52.1517,52.1848,52.102,52.1434,12734.0
2017-02-27 14:35:00,62.99,63.05,62.94,62.94,10791.0,52.1351,52.1848,52.0938,52.0938,10791.0
2017-02-27 14:40:00,62.96,62.96,62.87,62.9,11583.0,52.1103,52.1103,52.0358,52.0607,11583.0
2017-02-27 14:45:00,62.88,62.97,62.85,62.97,11844.0,52.0441,52.1186,52.0193,52.1186,11844.0
2017-02-27 14:50:00,62.96,62.97,62.86,62.93,19180.0,52.1103,52.1186,52.0275,52.0855,19180.0
2017-02-27 14:55:00,62.92,62.95,62.87,62.88,11720.0,52.0772,52.102,52.0358,52.0441,11720.0
2017-02-27 15:00:00,62.89,62.9,62.77,62.77,27704.0,52.0524,52.0607,51.9531,51.9531,27704.0
2017-02-27 15:05:00,62.78,62.9,62.77,62.81,22675.0,51.9613,52.0607,51.9531,51.9862,22675.0
2017-02-27 15:10:00,62.82,62.84,62.73,62.78,17335.0,51.9944,52.011,51.92,51.9613,17335.0
2017-02-27 15:15:00,62.77,62.81,62.76,62.79,28093.0,51.9531,51.9862,51.9448,51.9696,28093.0
2017-02-27 15:20:00,62.79,62.84,62.74,62.83,23110.0,51.9696,52.011,51.9282,52.0027,23110.0
2017-02-27 15:25:00,62.83,62.85,62.73,62.79,37142.0,52.0027,52.0193,51.92,51.9696,37142.0
2017-02-27 15:30:00,62.79,62.83,62.78,62.81,54889.0,51.9696,52.0027,51.9613,51.9862,54889.0
2017-02-27 15:35:00,62.81,62.81,62.63,62.64,70111.0,51.9862,51.9862,51.8372,51.8455,70111.0
2017-02-27 15:40:00,62.63,62.65,62.55,62.58,65906.0,51.8372,51.8537,51.771,51.7958,65906.0
2017-02-27 15:45:00,62.58,62.58,62.49,62.51,69744.0,51.7958,51.7958,51.7213,51.7379,69744.0
2017-02-27 15:50:00,62.5,62.54,62.47,62.49,74840.0,51.7296,51.7627,51.7048,51.7213,74840.0
2017-02-27 15:55:00,62.49,62.7,62.49,62.66,243268.0,51.7213,51.8951,51.7213,51.862,243268.0
2017-02-28 09:30:00,62.55,62.7,62.44,62.63,59372.0,51.771,51.8951,51.6799,51.8372,59372.0
2017-02-28 09:35:00,62.63,62.95,62.53,62.93,80662.0,51.8372,52.102,51.7544,52.0855,80662.0
2017-02-28 09:40:00,62.97,63.11,62.86,62.86,44295.0,52.1186,52.2345,52.0275,52.0275,44295.0
2017-02-28 09:45:00,62.82,62.83,62.59,62.74,31549.0,51.9944,52.0027,51.8041,51.9282,31549.0
2017-02-28 09:50:00,62.72,62.77,62.38,62.51,33115.0,51.9117,51.9531,51.6303,51.7379,33115.0
2017-02-28 09:55:00,62.52,62.54,62.37,62.43,16990.0,51.7461,51.7627,51.622,51.6716,16990.0
2017-02-28 10:00:00,62.47,62.72,62.44,62.72,13539.0,51.7048,51.9117,51.6799,51.9117,13539.0
2017-02-28 10:05:00,62.67,62.96,62.65,62.85,17878.0,51.8703,52.1103,51.8537,52.0193,17878.0
2017-02-28 10:10:00,62.88,62.89,62.77,62.86,19571.0,52.0441,52.0524,51.9531,52.0275,19571.0
2017-02-28 10:15:00,62.89,62.91,62.75,62.85,8845.0,52.0524,52.0689,51.9365,52.0193,8845.0
2017-02-28 10:20:00,62.86,62.9,62.62,62.69,12819.0,52.0275,52.0607,51.8289,51.8868,12819.0
2017-02-28 10:25:00,62.69,62.74,62.64,62.67,10816.0,51.8868,51.9282,51.8455,51.8703,10816.0
2017-02-28 10:30:00,62.69,62.79,62.58,62.59,11092.0,51.8868,51.9696,51.7958,51.8041,11092.0
2017-02-28 10:35:00,62.57,62.65,62.49,62.53,11839.0,51.7875,51.8537,51.7213,51.7544,11839.0
2017-02-28 10:40:00,62.5,62.61,62.5,62.57,9424.0,51.7296,51.8206,51.7296,51.7875,9424.0
2017-02-28 10:45:00,62.55,62.55,62.4,62.5,20332.0,51.771,51.771,51.6468,51.7296,20332.0
2017-02-28 10:50:00,62.48,62.69,62.42,62.68,7264.0,51.713,51.8868,51.6634,51.8786,7264.0
2017-02-28 10:55:00,62.68,62.87,62.65,62.83,14565.0,51.8786,52.0358,51.8537,52.0027,14565.0
2017-02-28 11:00:00,62.85,62.86,62.76,62.83,15233.0,52.0193,52.0275,51.9448,52.0027,15233.0
2017-02-28 11:05:00,62.85,62.85,62.73,62.76,13613.0,52.0193,52.0193,51.92,51.9448,13613.0
2017-02-28 11:10:00,62.76,62.77,62.68,62.73,14543.0,51.9448,51.9531,51.8786,51.92,14543.0
2017-02-28 11:15:00,62.72,62.73,62.65,62.7,13265.0,51.9117,51.92,51.8537,51.8951,13265.0
2017-02-28 11:20:00,62.69,62.77,62.67,62.77,12637.0,51.8868,51.9531,51.8703,51.9531,12637.0
2017-02-28 11:25:00,62.76,62.77,62.62,62.62,11394.0,51.9448,51.9531,51.8289,51.8289,11394.0
2017-02-28 11:30:00,62.65,62.67,62.59,62.66,6358.0,51.8537,51.8703,51.8041,51.862,6358.0
2017-02-28 11:35:00,62.63,62.69,62.58,62.69,9732.0,51.8372,51.8868,51.7958,51.8868,9732.0
2017-02-28 11:40:00,62.69,62.72,62.62,62.66,8171.0,51.8868,51.9117,51.8289,51.862,8171.0
2017-02-28 11:45:00,62.66,62.67,62.59,62.65,21277.0,51.862,51.8703,51.8041,51.8537,21277.0
2017-02-28 11:50:00,62.64,62.72,62.63,62.67,11791.0,51.8455,51.9117,51.8372,51.8703,11791.0
2017-02-28 11:55:00,62.64,62.74,62.64,62.71,11153.0,51.8455,51.9282,51.8455,51.9034,11153.0
2017-02-28 12:00:00,62.72,62.84,62.71,62.8,10723.0,51.9117,52.011,51.9034,51.9779,10723.0
2017-02-28 12:05:00,62.81,62.83,62.7,62.72,14228.0,51.9862,52.0027,51.8951,51.9117,14228.0
2017-02-28 12:10:00,62.72,62.75,62.69,62.72,6493.0,51.9117,51.9365,51.8868,51.9117,6493.0
2017-02-28 12:15:00,62.71,62.74,62.64,62.69,12751.0,51.9034,51.9282,51.8455,51.8868,12751.0
2017-02-28 12:20:00,62.69,62.69,62.5,62.5,14334.0,51.8868,51.8868,51.7296,51.7296,14334.0
2017-02-28 12:25:00,62.51,62.56,62.47,62.52,12357.0,51.7379,51.7792,51.7048,51.7461,12357.0
2017-02-28 12:30:00,62.54,62.57,62.49,62.57,16435.0,51.7627,51.7875,51.7213,51.7875,16435.0
2017-02-28 12:35:00,62.57,62.61,62.54,62.58,7906.0,51.7875,51.8206,51.7627,51.7958,7906.0
2017-02-28 12:40:00,62.59,62.62,62.44,62.45,33000.0,51.8041,51.8289,51.6799,51.6882,33000.0
2017-02-28 12:45:00,62.45,62.62,62.44,62.6,30201.0,51.6882,51.8289,51.6799,51.8124,30201.0
2017-02-28 12:50:00,62.59,62.64,62.58,62.59,10955.0,51.8041,51.8455,51.7958,51.8041,10955.0
2017-02-28 12:55:00,62.59,62.65,62.58,62.62,13210.0,51.8041,51.8537,51.7958,51.8289,13210.0
2017-02-28 13:00:00,62.62,62.69,62.61,62.68,7172.0,51.8289,51.8868,51.8206,51.8786,7172.0
2017-02-28 13:05:00,62.68,62.87,62.68,62.87,33814.0,51.8786,52.0358,51.8786,52.0358,33814.0
2017-02-28 13:10:00,62.87,62.9,62.79,62.81,12601.0,52.0358,52.0607,51.9696,51.9862,12601.0
2017-02-28 13:15:00,62.81,62.82,62.69,62.69,11742.0,51.9862,51.9944,51.8868,51.8868,11742.0
2017-02-28 13:20:00,62.71,62.75,62.68,62.69,14622.0,51.9034,51.9365,51.8786,51.8868,14622.0
2017-02-28 13:25:00,62.68,62.75,62.68,62.71,11303.0,51.8786,51.9365,51.8786,51.9034,11303.0
2017-02-28 13:30:00,62.69,62.74,62.67,62.74,6966.0,51.8868,51.9282,51.8703,51.9282,6966.0
2017-02-28 13:35:00,62.71,62.88,62.69,62.8,9953.0,51.9034,52.0441,51.8868,51.9779,9953.0
2017-02-28 13:40:00,62.8,62.86,62.76,62.78,5751.0,51.9779,52.0275,51.9448,51.9613,5751.0
2017-02-28 13:45:00,62.8,62.81,62.72,62.77,8393.0,51.9779,51.9862,51.9117,51.9531,8393.0
2017-02-28 13:50:00,62.76,62.76,62.67,62.68,15383.0,51.9448,51.9448,51.8703,51.8786,15383.0
2017-02-28 13:55:00,62.66,62.68,62.58,62.62,12883.0,51.862,51.8786,51.7958,51.8289,12883.0
2017-02-28 14:00:00,62.61,62.62,62.44,62.44,15857.0,51.8206,51.8289,51.6799,51.6799,15857.0
2017-02-28 14:05:00,62.44,62.49,62.4,62.41,28547.0,51.6799,51.7213,51.6468,51.6551,28547.0
2017-02-28 14:10:00,62.38,62.41,62.33,62.34,14089.0,51.6303,51.6551,51.5889,51.5972,14089.0
2017-02-28 14:15:00,62.33,62.34,62.23,62.23,27083.0,51.5889,51.5972,51.5061,51.5061,27083.0
2017-02-28 14:20:00,62.23,62.3,62.23,62.27,21098.0,51.5061,51.5641,51.5061,51.5392,21098.0
2017-02-28 14:25:00,62.27,62.34,62.27,62.34,9264.0,51.5392,51.5972,51.5392,51.5972,9264.0
2017-02-28 14:30:00,62.34,62.39,62.33,62.37,13027.0,51.5972,51.6385,51.5889,51.622,13027.0
2017-02-28 14:35:00,62.38,62.39,62.32,62.33,13239.0,51.6303,51.6385,51.5806,51.5889,13239.0
2017-02-28 14:40:00,62.33,62.36,62.33,62.35,11237.0,51.5889,51.6137,51.5889,51.6054,11237.0
2017-02-28 14:45:00,62.35,62.48,62.34,62.48,17694.0,51.6054,51.713,51.5972,51.713,17694.0
2017-02-28 14:50:00,62.46,62.47,62.3,62.3,17153.0,51.6965,51.7048,51.5641,51.5641,17153.0
2017-02-28 14:55:00,62.29,62.3,62.28,62.29,11850.0,51.5558,51.5641,51.5475,51.5558,11850.0
2017-02-28 15:00:00,62.29,62.29,62.2,62.27,23885.0,51.5558,51.5558,51.4813,51.5392,23885.0
2017-02-28 15:05:00,62.27,62.3,62.24,62.28,14372.0,51.5392,51.5641,51.5144,51.5475,14372.0
2017-02-28 15:10:00,62.3,62.42,62.3,62.41,11068.0,51.5641,51.6634,51.5641,51.6551,11068.0
2017-02-28 15:15:00,62.42,62.47,62.41,62.44,26311.0,51.6634,51.7048,51.6551,51.6799,26311.0
2017-02-28 15:20:00,62.44,62.48,62.4,62.47,14637.0,51.6799,51.713,51.6468,51.7048,14637.0
2017-02-28 15:25:00,62.47,62.52,62.44,62.5,20671.0,51.7048,51.7461,51.6799,51.7296,20671.0
2017-02-28 15:30:00,62.51,62.59,62.51,62.56,34163.0,51.7379,51.8041,51.7379,51.7792,34163.0
2017-02-28 15:35:00,62.57,62.7,62.49,62.5,34203.0,51.7875,51.8951,51.7213,51.7296,34203.0
2017-02-28 15:40:00,62.5,62.59,62.49,62.59,33319.0,51.7296,51.8041,51.7213,51.8041,33319.0
2017-02-28 15:45:00,62.58,62.73,62.57,62.67,59171.0,51.7958,51.92,51.7875,51.8703,59171.0
2017-02-28 15:50:00,62.68,62.7,62.61,62.63,68462.0,51.8786,51.8951,51.8206,51.8372,68462.0
2017-02-28 15:55:00,62.63,62.65,62.55,62.57,165036.0,51.8372,51.8537,51.771,51.7875,165036.0
2017-03-01 09:30:00,64.25,64.67,64.14,64.5,116126.0,53.178,53.5256,53.087,53.3849,116126.0
2017-03-01 09:35:00,64.45,64.49,64.22,64.4,44084.0,53.3435,53.3767,53.1532,53.3022,44084.0
2017-03-01 09:40:00,64.46,64.49,63.78,63.79,38594.0,53.3518,53.3767,52.789,52.7973,38594.0
2017-03-01 09:45:00,63.77,63.93,63.76,63.8,21746.0,52.7807,52.9132,52.7725,52.8056,21746.0
2017-03-01 09:50:00,63.82,64.02,63.72,63.93,21962.0,52.8221,52.9877,52.7393,52.9132,21962.0
2017-03-01 09:55:00,63.95,64.2,63.91,64.2,31323.0,52.9297,53.1366,52.8966,53.1366,31323.0
2017-03-01 10:00:00,64.2,64.29,64.07,64.18,41582.0,53.1366,53.2111,53.029,53.1201,41582.0
2017-03-01 10:05:00,64.17,64.28,64.11,64.2,24488.0,53.1118,53.2028,53.0621,53.1366,24488.0
2017-03-01 10:10:00,64.17,64.25,64.1,64.22,41601.0,53.1118,53.178,53.0539,53.1532,41601.0
2017-03-01 10:15:00,64.22,64.37,63.98,64.03,25892.0,53.1532,53.2773,52.9545,52.9959,25892.0
2017-03-01 10:20:00,64.01,64.23,64.01,64.03,18271.0,52.9794,53.1615,52.9794,52.9959,18271.0
2017-03-01 10:25:00,64.04,64.19,64.0,64.09,15076.0,53.0042,53.1284,52.9711,53.0456,15076.0
2017-03-01 10:30:00,64.12,64.17,64.05,64.1,19017.0,53.0704,53.1118,53.0125,53.0539,19017.0
2017-03-01 10:35:00,64.1,64.1,63.97,64.01,31941.0,53.0539,53.0539,52.9463,52.9794,31941.0
2017-03-01 10:40:00,64.01,64.04,63.92,64.0,19602.0,52.9794,53.0042,52.9049,52.9711,19602.0
2017-03-01 10:45:00,63.94,64.08,63.93,64.06,21244.0,52.9214,53.0373,52.9132,53.0208,21244.0
2017-03-01 10:50:00,64.07,64.1,64.02,64.06,17111.0,53.029,53.0539,52.9877,53.0208,17111.0
2017-03-01 10:55:00,64.08,64.1,64.03,64.06,10802.0,53.0373,53.0539,52.9959,53.0208,10802.0
2017-03-01 11:00:00,64.07,64.07,63.95,63.95,23307.0,53.029,53.029,52.9297,52.9297,23307.0
2017-03-01 11:05:00,63.97,64.13,63.96,64.13,19706.0,52.9463,53.0787,52.938,53.0787,19706.0
2017-03-01 11:10:00,64.19,64.25,64.16,64.24,24316.0,53.1284,53.178,53.1035,53.1697,24316.0
2017-03-01 11:15:00,64.22,64.33,64.2,64.31,18629.0,53.1532,53.2442,53.1366,53.2277,18629.0
2017-03-01 11:20:00,64.28,64.32,64.21,64.23,12331.0,53.2028,53.236,53.1449,53.1615,12331.0
2017-03-01 11:25:00,64.24,64.27,64.19,64.21,12278.0,53.1697,53.1946,53.1284,53.1449,12278.0
2017-03-01 11:30:00,64.26,64.28,64.14,64.19,14473.0,53.1863,53.2028,53.087,53.1284,14473.0
2017-03-01 11:35:00,64.2,64.22,64.02,64.02,12030.0,53.1366,53.1532,52.9877,52.9877,12030.0
2017-03-01 11:40:00,64.0,64.11,64.0,64.09,29406.0,52.9711,53.0621,52.9711,53.0456,29406.0
2017-03-01 11:45:00,64.07,64.18,64.04,64.14,19362.0,53.029,53.1201,53.0042,53.087,19362.0
2017-03-01 11:50:00,64.12,64.29,64.09,64.22,22674.0,53.0704,53.2111,53.0456,53.1532,22674.0
2017-03-01 11:55:00,64.22,64.28,64.09,64.11,12614.0,53.1532,53.2028,53.0456,53.0621,12614.0
2017-03-01 12:00:00,64.12,64.3,64.04,64.3,24002.0,53.0704,53.2194,53.0042,53.2194,24002.0
2017-03-01 12:05:00,64.28,64.35,64.24,64.32,13240.0,53.2028,53.2608,53.1697,53.236,13240.0
2017-03-01 12:10:00,64.32,64.43,64.3,64.42,20529.0,53.236,53.327,53.2194,53.3187,20529.0
2017-03-01 12:15:00,64.4,64.45,64.29,64.34,11622.0,53.3022,53.3435,53.2111,53.2525,11622.0
2017-03-01 12:20:00,64.33,64.39,64.28,64.36,16346.0,53.2442,53.2939,53.2028,53.2691,16346.0
2017-03-01 12:25:00,64.36,64.4,64.29,64.4,12905.0,53.2691,53.3022,53.2111,53.3022,12905.0
2017-03-01 12:30:00,64.35,64.35,64.28,64.31,11237.0,53.2608,53.2608,53.2028,53.2277,11237.0
2017-03-01 12:35:00,64.31,64.32,64.2,64.2,6666.0,53.2277,53.236,53.1366,53.1366,6666.0
2017-03-01 12:40:00,64.22,64.28,64.17,64.26,32535.0,53.1532,53.2028,53.1118,53.1863,32535.0
2017-03-01 12:45:00,64.25,64.3,64.23,64.24,6856.0,53.178,53.2194,53.1615,53.1697,6856.0
2017-03-01 12:50:00,64.26,64.26,64.19,64.2,14496.0,53.1863,53.1863,53.1284,53.1366,14496.0
2017-03-01 12:55:00,64.21,64.24,64.14,64.23,15047.0,53.1449,53.1697,53.087,53.1615,15047.0
2017-03-01 13:00:00,64.23,64.33,64.22,64.32,17953.0,53.1615,53.2442,53.1532,53.236,17953.0
2017-03-01 13:05:00,64.36,64.39,64.33,64.34,18305.0,53.2691,53.2939,53.2442,53.2525,18305.0
2017-03-01 13:10:00,64.33,64.34,64.24,64.3,12235.0,53.2442,53.2525,53.1697,53.2194,12235.0
2017-03-01 13:15:00,64.31,64.36,64.25,64.28,17366.0,53.2277,53.2691,53.178,53.2028,17366.0
2017-03-01 13:20:00,64.29,64.37,64.28,64.34,25193.0,53.2111,53.2773,53.2028,53.2525,25193.0
2017-03-01 13:25:00,64.35,64.42,64.34,64.4,17179.0,53.2608,53.3187,53.2525,53.3022,17179.0
2017-03-01 13:30:00,64.4,64.43,64.35,64.36,22020.0,53.3022,53.327,53.2608,53.2691,22020.0
2017-03-01 13:35:00,64.36,64.41,64.35,64.36,20530.0,53.2691,53.3104,53.2608,53.2691,20530.0
2017-03-01 13:40:00,64.36,64.47,64.36,64.46,18559.0,53.2691,53.3601,53.2691,53.3518,18559.0
2017-03-01 13:45:00,64.47,64.55,64.46,64.55,35111.0,53.3601,53.4263,53.3518,53.4263,35111.0
2017-03-01 13:50:00,64.54,64.58,64.5,64.52,22848.0,53.418,53.4511,53.3849,53.4015,22848.0
2017-03-01 13:55:00,64.52,64.54,64.46,64.48,15242.0,53.4015,53.418,53.3518,53.3684,15242.0
2017-03-01 14:00:00,64.48,64.54,64.44,64.51,24858.0,53.3684,53.418,53.3353,53.3932,24858.0
2017-03-01 14:05:00,64.5,64.56,64.43,64.44,38455.0,53.3849,53.4346,53.327,53.3353,38455.0
2017-03-01 14:10:00,64.44,64.55,64.37,64.55,27608.0,53.3353,53.4263,53.2773,53.4263,27608.0
2017-03-01 14:15:00,64.56,64.68,64.5,64.53,47334.0,53.4346,53.5339,53.3849,53.4098,47334.0
2017-03-01 14:20:00,64.52,64.58,64.48,64.53,29725.0,53.4015,53.4511,53.3684,53.4098,29725.0
2017-03-01 14:25:00,64.54,64.58,64.44,64.45,20552.0,53.418,53.4511,53.3353,53.3435,20552.0
2017-03-01 14:30:00,64.47,64.67,64.47,64.62,38433.0,53.3601,53.5256,53.3601,53.4843,38433.0
2017-03-01 14:35:00,64.63,64.64,64.45,64.53,60864.0,53.4925,53.5008,53.3435,53.4098,60864.0
2017-03-01 14:40:00,64.53,64.54,64.16,64.28,62220.0,53.4098,53.418,53.1035,53.2028,62220.0
2017-03-01 14:45:00,64.29,64.39,64.21,64.39,51461.0,53.2111,53.2939,53.1449,53.2939,51461.0
2017-03-01 14:50:00,64.39,64.48,64.38,64.46,27893.0,53.2939,53.3684,53.2856,53.3518,27893.0
2017-03-01 14:55:00,64.47,64.55,64.45,64.47,20928.0,53.3601,53.4263,53.3435,53.3601,20928.0
2017-03-01 15:00:00,64.49,64.5,64.3,64.34,51157.0,53.3767,53.3849,53.2194,53.2525,51157.0
2017-03-01 15:05:00,64.33,64.35,64.27,64.29,47323.0,53.2442,53.2608,53.1946,53.2111,47323.0
2017-03-01 15:10:00,64.29,64.41,64.29,64.32,39203.0,53.2111,53.3104,53.2111,53.236,39203.0
2017-03-01 15:15:00,64.33,64.34,64.29,64.32,42507.0,53.2442,53.2525,53.2111,53.236,42507.0
2017-03-01 15:20:00,64.33,64.34,64.26,64.29,47330.0,53.2442,53.2525,53.1863,53.2111,47330.0
2017-03-01 15:25:00,64.29,64.29,64.21,64.23,37195.0,53.2111,53.2111,53.1449,53.1615,37195.0
2017-03-01 15:30:00,64.23,64.29,64.11,64.12,56871.0,53.1615,53.2111,53.0621,53.0704,56871.0
2017-03-01 15:35:00,64.12,64.15,64.05,64.13,87351.0,53.0704,53.0952,53.0125,53.0787,87351.0
2017-03-01 15:40:00,64.13,64.19,64.06,64.16,109894.0,53.0787,53.1284,53.0208,53.1035,109894.0
2017-03-01 15:45:00,64.16,64.19,64.08,64.14,87150.0,53.1035,53.1284,53.0373,53.087,87150.0
2017-03-01 15:50:00,64.14,64.15,64.0,64.0,105614.0,53.087,53.0952,52.9711,52.9711,105614.0
2017-03-01 15:55:00,64.01,64.05,63.95,64.0,158523.0,52.9794,53.0125,52.9297,52.9711,158523.0
2017-03-02 09:30:00,63.85,63.95,63.62,63.76,61742.0,52.8469,52.9297,52.6566,52.7725,61742.0
2017-03-02 09:35:00,63.77,63.79,63.32,63.47,32151.0,52.7807,52.7973,52.4083,52.5324,32151.0
2017-03-02 09:40:00,63.45,63.62,63.45,63.53,15826.0,52.5159,52.6566,52.5159,52.5821,15826.0
2017-03-02 09:45:00,63.51,63.51,63.33,63.35,33448.0,52.5655,52.5655,52.4166,52.4331,33448.0
2017-03-02 09:50:00,63.36,63.49,63.24,63.47,53845.0,52.4414,52.549,52.3421,52.5324,53845.0
2017-03-02 09:55:00,63.48,63.59,63.4,63.59,30988.0,52.5407,52.6318,52.4745,52.6318,30988.0
2017-03-02 10:00:00,63.57,63.58,63.13,63.13,30349.0,52.6152,52.6235,52.251,52.251,30349.0
2017-03-02 10:05:00,63.16,63.2,62.97,62.97,27481.0,52.2759,52.309,52.1186,52.1186,27481.0
2017-03-02 10:10:00,62.99,62.99,62.79,62.81,62706.0,52.1351,52.1351,51.9696,51.9862,62706.0
2017-03-02 10:15:00,62.8,63.07,62.74,63.07,58880.0,51.9779,52.2014,51.9282,52.2014,58880.0
2017-03-02 10:20:00,63.1,63.22,63.08,63.13,40873.0,52.2262,52.3255,52.2096,52.251,40873.0
2017-03-02 10:25:00,63.13,63.13,62.95,62.96,24750.0,52.251,52.251,52.102,52.1103,24750.0
2017-03-02 10:30:00,62.97,63.05,62.94,63.01,15540.0,52.1186,52.1848,52.0938,52.1517,15540.0
2017-03-02 10:35:00,63.02,63.02,62.82,62.87,27806.0,52.16,52.16,51.9944,52.0358,27806.0
2017-03-02 10:40:00,62.86,62.99,62.8,62.98,23419.0,52.0275,52.1351,51.9779,52.1269,23419.0
2017-03-02 10:45:00,62.97,63.01,62.93,62.97,30193.0,52.1186,52.1517,52.0855,52.1186,30193.0
2017-03-02 10:50:00,62.96,62.97,62.81,62.88,57120.0,52.1103,52.1186,51.9862,52.0441,57120.0
2017-03-02 10:55:00,62.88,62.88,62.72,62.82,35363.0,52.0441,52.0441,51.9117,51.9944,35363.0
2017-03-02 11:00:00,62.82,62.87,62.79,62.82,26540.0,51.9944,52.0358,51.9696,51.9944,26540.0
2017-03-02 11:05:00,62.83,62.89,62.75,62.8,13522.0,52.0027,52.0524,51.9365,51.9779,13522.0
2017-03-02 11:10:00,62.79,62.81,62.66,62.75,34310.0,51.9696,51.9862,51.862,51.9365,34310.0
2017-03-02 11:15:00,62.74,62.78,62.65,62.78,25711.0,51.9282,51.9613,51.8537,51.9613,25711.0
2017-03-02 11:20:00,62.76,62.87,62.72,62.86,17977.0,51.9448,52.0358,51.9117,52.0275,17977.0
2017-03-02 11:25:00,62.86,62.89,62.79,62.82,24598.0,52.0275,52.0524,51.9696,51.9944,24598.0
2017-03-02 11:30:00,62.81,62.84,62.67,62.67,36913.0,51.9862,52.011,51.8703,51.8703,36913.0
2017-03-02 11:35:00,62.7,62.93,62.7,62.89,36423.0,51.8951,52.0855,51.8951,52.0524,36423.0
2017-03-02 11:40:00,62.9,63.03,62.9,63.03,22007.0,52.0607,52.1683,52.0607,52.1683,22007.0
2017-03-02 11:45:00,63.0,63.19,63.0,63.17,18781.0,52.1434,52.3007,52.1434,52.2841,18781.0
2017-03-02 11:50:00,63.19,63.28,63.19,63.26,40422.0,52.3007,52.3752,52.3007,52.3586,40422.0
2017-03-02 11:55:00,63.26,63.27,63.17,63.18,20671.0,52.3586,52.3669,52.2841,52.2924,20671.0
2017-03-02 12:00:00,63.17,63.18,63.03,63.11,16686.0,52.2841,52.2924,52.1683,52.2345,16686.0
2017-03-02 12:05:00,63.12,63.13,63.04,63.11,14816.0,52.2427,52.251,52.1765,52.2345,14816.0
2017-03-02 12:10:00,63.09,63.09,62.94,63.05,28751.0,52.2179,52.2179,52.0938,52.1848,28751.0
2017-03-02 12:15:00,63.05,63.15,63.02,63.12,33671.0,52.1848,52.2676,52.16,52.2427,33671.0
2017-03-02 12:20:00,63.12,63.13,63.03,63.08,15178.0,52.2427,52.251,52.1683,52.2096,15178.0
2017-03-02 12:25:00,63.08,63.14,63.04,63.13,11206.0,52.2096,52.2593,52.1765,52.251,11206.0
2017-03-02 12:30:00,63.13,63.14,63.06,63.1,17176.0,52.251,52.2593,52.1931,52.2262,17176.0
2017-03-02 12:35:00,63.1,63.17,63.07,63.11,16269.0,52.2262,52.2841,52.2014,52.2345,16269.0
2017-03-02 12:40:00,63.11,63.13,63.05,63.12,18822.0,52.2345,52.251,52.1848,52.2427,18822.0
2017-03-02 12:45:00,63.12,63.14,63.01,63.06,15595.0,52.2427,52.2593,52.1517,52.1931,15595.0
2017-03-02 12:50:00,63.09,63.19,63.04,63.19,12702.0,52.2179,52.3007,52.1765,52.3007,12702.0
2017-03-02 12:55:00,63.19,63.19,63.12,63.16,10833.0,52.3007,52.3007,52.2427,52.2759,10833.0
2017-03-02 13:00:00,63.15,63.2,63.1,63.13,17287.0,52.2676,52.309,52.2262,52.251,17287.0
2017-03-02 13:05:00,63.12,63.15,63.01,63.07,15990.0,52.2427,52.2676,52.1517,52.2014,15990.0
2017-03-02 13:10:00,63.07,63.07,63.0,63.04,18869.0,52.2014,52.2014,52.1434,52.1765,18869.0
2017-03-02 13:15:00,63.04,63.04,62.91,62.99,16107.0,52.1765,52.1765,52.0689,52.1351,16107.0
2017-03-02 13:20:00,62.99,63.09,62.99,63.08,23075.0,52.1351,52.2179,52.1351,52.2096,23075.0
2017-03-02 13:25:00,63.08,63.25,63.08,63.23,31249.0,52.2096,52.3503,52.2096,52.3338,31249.0
2017-03-02 13:30:00,63.22,63.23,63.13,63.14,12326.0,52.3255,52.3338,52.251,52.2593,12326.0
2017-03-02 13:35:00,63.14,63.15,63.09,63.12,12905.0,52.2593,52.2676,52.2179,52.2427,12905.0
2017-03-02 13:40:00,63.12,63.12,63.0,63.0,12168.0,52.2427,52.2427,52.1434,52.1434,12168.0
2017-03-02 13:45:00,62.99,63.04,62.97,62.98,30548.0,52.1351,52.1765,52.1186,52.1269,30548.0
2017-03-02 13:50:00,62.99,63.07,62.98,63.04,20295.0,52.1351,52.2014,52.1269,52.1765,20295.0
2017-03-02 13:55:00,63.03,63.12,63.03,63.07,22542.0,52.1683,52.2427,52.1683,52.2014,22542.0
2017-03-02 14:00:00,63.07,63.09,63.04,63.06,13051.0,52.2014,52.2179,52.1765,52.1931,13051.0
2017-03-02 14:05:00,63.05,63.12,63.02,63.04,15602.0,52.1848,52.2427,52.16,52.1765,15602.0
2017-03-02 14:10:00,63.04,63.04,62.95,62.97,26246.0,52.1765,52.1765,52.102,52.1186,26246.0
2017-03-02 14:15:00,62.99,62.99,62.92,62.95,21199.0,52.1351,52.1351,52.0772,52.102,21199.0
2017-03-02 14:20:00,62.94,62.99,62.91,62.91,14281.0,52.0938,52.1351,52.0689,52.0689,14281.0
2017-03-02 14:25:00,62.92,63.0,62.92,62.99,14840.0,52.0772,52.1434,52.0772,52.1351,14840.0
2017-03-02 14:30:00,63.0,63.09,62.97,63.08,14406.0,52.1434,52.2179,52.1186,52.2096,14406.0
2017-03-02 14:35:00,63.08,63.08,63.01,63.08,18117.0,52.2096,52.2096,52.1517,52.2096,18117.0
2017-03-02 14:40:00,63.07,63.07,62.98,63.01,21515.0,52.2014,52.2014,52.1269,52.1517,21515.0
2017-03-02 14:45:00,63.01,63.12,63.0,63.11,26233.0,52.1517,52.2427,52.1434,52.2345,26233.0
2017-03-02 14:50:00,63.1,63.1,63.02,63.03,23617.0,52.2262,52.2262,52.16,52.1683,23617.0
2017-03-02 14:55:00,63.04,63.06,63.02,63.06,11659.0,52.1765,52.1931,52.16,52.1931,11659.0
2017-03-02 15:00:00,63.06,63.08,63.03,63.06,15347.0,52.1931,52.2096,52.1683,52.1931,15347.0
2017-03-02 15:05:00,63.06,63.07,63.03,63.04,13254.0,52.1931,52.2014,52.1683,52.1765,13254.0
2017-03-02 15:10:00,63.04,63.1,63.04,63.05,9757.0,52.1765,52.2262,52.1765,52.1848,9757.0
2017-03-02 15:15:00,63.04,63.04,62.89,62.94,25726.0,52.1765,52.1765,52.0524,52.0938,25726.0
2017-03-02 15:20:00,62.93,63.0,62.93,62.96,9124.0,52.0855,52.1434,52.0855,52.1103,9124.0
2017-03-02 15:25:00,62.94,62.95,62.84,62.84,23410.0,52.0938,52.102,52.011,52.011,23410.0
2017-03-02 15:30:00,62.87,62.9,62.81,62.82,21814.0,52.0358,52.0607,51.9862,51.9944,21814.0
2017-03-02 15:35:00,62.82,62.86,62.77,62.84,44710.0,51.9944,52.0275,51.9531,52.011,44710.0
2017-03-02 15:40:00,62.84,62.84,62.61,62.66,44678.0,52.011,52.011,51.8206,51.862,44678.0
2017-03-02 15:45:00,62.65,62.77,62.65,62.67,60095.0,51.8537,51.9531,51.8537,51.8703,60095.0
2017-03-02 15:50:00,62.68,62.7,62.62,62.62,64652.0,51.8786,51.8951,51.8289,51.8289,64652.0
2017-03-02 15:55:00,62.63,62.71,62.59,62.61,138220.0,51.8372,51.9034,51.8041,51.8206,138220.0
2017-03-03 09:30:00,62.63,62.78,62.26,62.49,38248.0,51.8372,51.9613,51.5309,51.7213,38248.0
2017-03-03 09:35:00,62.61,62.96,62.61,62.86,16392.0,51.8206,52.1103,51.8206,52.0275,16392.0
2017-03-03 09:40:00,62.81,62.96,62.74,62.91,10276.0,51.9862,52.1103,51.9282,52.0689,10276.0
2017-03-03 09:45:00,62.92,62.93,62.61,62.7,14256.0,52.0772,52.0855,51.8206,51.8951,14256.0
2017-03-03 09:50:00,62.71,62.72,62.45,62.45,10070.0,51.9034,51.9117,51.6882,51.6882,10070.0
2017-03-03 09:55:00,62.44,62.54,62.39,62.44,8849.0,51.6799,51.7627,51.6385,51.6799,8849.0
2017-03-03 10:00:00,62.43,62.6,62.36,62.56,10935.0,51.6716,51.8124,51.6137,51.7792,10935.0
2017-03-03 10:05:00,62.61,62.7,62.58,62.67,7323.0,51.8206,51.8951,51.7958,51.8703,7323.0
2017-03-03 10:10:00,62.71,62.77,62.62,62.64,7940.0,51.9034,51.9531,51.8289,51.8455,7940.0
2017-03-03 10:15:00,62.65,62.71,62.57,62.6,10484.0,51.8537,51.9034,51.7875,51.8124,10484.0
2017-03-03 10:20:00,62.6,62.63,62.41,62.59,22196.0,51.8124,51.8372,51.6551,51.8041,22196.0
2017-03-03 10:25:00,62.59,62.59,62.39,62.47,6008.0,51.8041,51.8041,51.6385,51.7048,6008.0
2017-03-03 10:30:00,62.46,62.47,62.26,62.26,11228.0,51.6965,51.7048,51.5309,51.5309,11228.0
2017-03-03 10:35:00,62.29,62.3,62.09,62.22,33295.0,51.5558,51.5641,51.3902,51.4978,33295.0
2017-03-03 10:40:00,62.27,62.53,62.25,62.53,14105.0,51.5392,51.7544,51.5227,51.7544,14105.0
2017-03-03 10:45:00,62.55,62.57,62.3,62.39,32460.0,51.771,51.7875,51.5641,51.6385,32460.0
2017-03-03 10:50:00,62.42,62.49,62.37,62.42,14350.0,51.6634,51.7213,51.622,51.6634,14350.0
2017-03-03 10:55:00,62.41,62.42,62.3,62.3,14672.0,51.6551,51.6634,51.5641,51.5641,14672.0
2017-03-03 11:00:00,62.28,62.29,62.19,62.22,10733.0,51.5475,51.5558,51.473,51.4978,10733.0
2017-03-03 11:05:00,62.22,62.25,62.13,62.19,16086.0,51.4978,51.5227,51.4233,51.473,16086.0
2017-03-03 11:10:00,62.2,62.26,62.14,62.16,26670.0,51.4813,51.5309,51.4316,51.4482,26670.0
2017-03-03 11:15:00,62.16,62.24,62.13,62.15,16211.0,51.4482,51.5144,51.4233,51.4399,16211.0
2017-03-03 11:20:00,62.13,62.25,62.13,62.25,13166.0,51.4233,51.5227,51.4233,51.5227,13166.0
2017-03-03 11:25:00,62.24,62.27,62.17,62.21,13790.0,51.5144,51.5392,51.4565,51.4896,13790.0
2017-03-03 11:30:00,62.22,62.35,62.18,62.35,46527.0,51.4978,51.6054,51.4647,51.6054,46527.0
2017-03-03 11:35:00,62.35,62.54,62.32,62.54,15029.0,51.6054,51.7627,51.5806,51.7627,15029.0
2017-03-03 11:40:00,62.52,62.57,62.4,62.42,14662.0,51.7461,51.7875,51.6468,51.6634,14662.0
2017-03-03 11:45:00,62.43,62.56,62.39,62.56,6733.0,51.6716,51.7792,51.6385,51.7792,6733.0
2017-03-03 11:50:00,62.55,62.64,62.55,62.57,35467.0,51.771,51.8455,51.771,51.7875,35467.0
2017-03-03 11:55:00,62.56,62.58,62.53,62.54,13113.0,51.7792,51.7958,51.7544,51.7627,13113.0
2017-03-03 12:00:00,62.53,62.53,62.43,62.46,11584.0,51.7544,51.7544,51.6716,51.6965,11584.0
2017-03-03 12:05:00,62.45,62.51,62.41,62.41,12867.0,51.6882,51.7379,51.6551,51.6551,12867.0
2017-03-03 12:10:00,62.43,62.47,62.4,62.45,20010.0,51.6716,51.7048,51.6468,51.6882,20010.0
2017-03-03 12:15:00,62.42,62.42,62.31,62.35,13758.0,51.6634,51.6634,51.5723,51.6054,13758.0
2017-03-03 12:20:00,62.36,62.4,62.33,62.33,8957.0,51.6137,51.6468,51.5889,51.5889,8957.0
2017-03-03 12:25:00,62.34,62.47,62.34,62.45,6611.0,51.5972,51.7048,51.5972,51.6882,6611.0
2017-03-03 12:30:00,62.43,62.46,62.42,62.45,10681.0,51.6716,51.6965,51.6634,51.6882,10681.0
2017-03-03 12:35:00,62.45,62.52,62.43,62.47,8728.0,51.6882,51.7461,51.6716,51.7048,8728.0
2017-03-03 12:40:00,62.45,62.52,62.42,62.52,8927.0,51.6882,51.7461,51.6634,51.7461,8927.0
2017-03-03 12:45:00,62.51,62.55,62.47,62.5,13112.0,51.7379,51.771,51.7048,51.7296,13112.0
2017-03-03 12:50:00,62.48,62.53,62.46,62.48,7773.0,51.713,51.7544,51.6965,51.713,7773.0
2017-03-03 12:55:00,62.5,62.54,62.47,62.52,9476.0,51.7296,51.7627,51.7048,51.7461,9476.0
2017-03-03 13:00:00,62.51,62.61,62.39,62.59,24916.0,51.7379,51.8206,51.6385,51.8041,24916.0
2017-03-03 13:05:00,62.57,62.57,62.43,62.55,12237.0,51.7875,51.7875,51.6716,51.771,12237.0
2017-03-03 13:10:00,62.52,62.55,62.47,62.48,16854.0,51.7461,51.771,51.7048,51.713,16854.0
2017-03-03 13:15:00,62.48,62.51,62.35,62.36,11268.0,51.713,51.7379,51.6054,51.6137,11268.0
2017-03-03 13:20:00,62.38,62.4,62.33,62.34,19536.0,51.6303,51.6468,51.5889,51.5972,19536.0
2017-03-03 13:25:00,62.33,62.51,62.32,62.49,8785.0,51.5889,51.7379,51.5806,51.7213,8785.0
2017-03-03 13:30:00,62.51,62.53,62.44,62.52,15435.0,51.7379,51.7544,51.6799,51.7461,15435.0
2017-03-03 13:35:00,62.51,62.53,62.42,62.47,7844.0,51.7379,51.7544,51.6634,51.7048,7844.0
2017-03-03 13:40:00,62.49,62.59,62.48,62.57,10719.0,51.7213,51.8041,51.713,51.7875,10719.0
2017-03-03 13:45:00,62.56,62.59,62.5,62.5,31702.0,51.7792,51.8041,51.7296,51.7296,31702.0
2017-03-03 13:50:00,62.51,62.52,62.39,62.4,16226.0,51.7379,51.7461,51.6385,51.6468,16226.0
2017-03-03 13:55:00,62.38,62.4,62.34,62.37,9891.0,51.6303,51.6468,51.5972,51.622,9891.0
2017-03-03 14:00:00,62.37,62.51,62.36,62.49,28085.0,51.622,51.7379,51.6137,51.7213,28085.0
2017-03-03 14:05:00,62.5,62.65,62.5,62.61,13565.0,51.7296,51.8537,51.7296,51.8206,13565.0
2017-03-03 14:10:00,62.6,62.68,62.6,62.6,17792.0,51.8124,51.8786,51.8124,51.8124,17792.0
2017-03-03 14:15:00,62.6,62.61,62.55,62.58,22226.0,51.8124,51.8206,51.771,51.7958,22226.0
2017-03-03 14:20:00,62.58,62.7,62.58,62.69,24626.0,51.7958,51.8951,51.7958,51.8868,24626.0
2017-03-03 14:25:00,62.69,62.73,62.59,62.59,48234.0,51.8868,51.92,51.8041,51.8041,48234.0
2017-03-03 14:30:00,62.61,62.81,62.59,62.81,31569.0,51.8206,51.9862,51.8041,51.9862,31569.0
2017-03-03 14:35:00,62.81,62.84,62.72,62.76,23551.0,51.9862,52.011,51.9117,51.9448,23551.0
2017-03-03 14:40:00,62.76,62.76,62.68,62.7,19970.0,51.9448,51.9448,51.8786,51.8951,19970.0
2017-03-03 14:45:00,62.69,62.71,62.62,62.66,30066.0,51.8868,51.9034,51.8289,51.862,30066.0
2017-03-03 14:50:00,62.67,62.68,62.59,62.61,29286.0,51.8703,51.8786,51.8041,51.8206,29286.0
2017-03-03 14:55:00,62.59,62.61,62.55,62.56,38040.0,51.8041,51.8206,51.771,51.7792,38040.0
2017-03-03 15:00:00,62.55,62.59,62.53,62.55,53745.0,51.771,51.8041,51.7544,51.771,53745.0
2017-03-03 15:05:00,62.55,62.59,62.52,62.53,38330.0,51.771,51.8041,51.7461,51.7544,38330.0
2017-03-03 15:10:00,62.53,62.57,62.48,62.5,21326.0,51.7544,51.7875,51.713,51.7296,21326.0
2017-03-03 15:15:00,62.49,62.52,62.48,62.5,23902.0,51.7213,51.7461,51.713,51.7296,23902.0
2017-03-03 15:20:00,62.51,62.59,62.49,62.54,34572.0,51.7379,51.8041,51.7213,51.7627,34572.0
2017-03-03 15:25:00,62.54,62.63,62.54,62.59,35780.0,51.7627,51.8372,51.7627,51.8041,35780.0
2017-03-03 15:30:00,62.59,62.62,62.56,62.61,45435.0,51.8041,51.8289,51.7792,51.8206,45435.0
2017-03-03 15:35:00,62.61,62.7,62.56,62.68,89927.0,51.8206,51.8951,51.7792,51.8786,89927.0
2017-03-03 15:40:00,62.67,62.67,62.58,62.62,54871.0,51.8703,51.8703,51.7958,51.8289,54871.0
2017-03-03 15:45:00,62.62,62.62,62.49,62.53,84953.0,51.8289,51.8289,51.7213,51.7544,84953.0
2017-03-03 15:50:00,62.53,62.61,62.49,62.61,98823.0,51.7544,51.8206,51.7213,51.8206,98823.0
2017-03-03 15:55:00,62.6,62.66,62.59,62.6,123044.0,51.8124,51.862,51.8041,51.8124,123044.0
2017-03-06 09:30:00,61.86,62.09,61.76,62.06,68076.0,51.1999,51.3902,51.1171,51.3654,68076.0
2017-03-06 09:35:00,62.13,62.13,61.65,61.75,26198.0,51.4233,51.4233,51.0261,51.1088,26198.0
2017-03-06 09:40:00,61.72,61.78,61.65,61.76,22185.0,51.084,51.1337,51.0261,51.1171,22185.0
2017-03-06 09:45:00,61.78,62.1,61.7,62.07,32615.0,51.1337,51.3985,51.0674,51.3737,32615.0
2017-03-06 09:50:00,62.06,62.32,62.01,62.28,29136.0,51.3654,51.5806,51.324,51.5475,29136.0
2017-03-06 09:55:00,62.3,62.33,62.08,62.1,19956.0,51.5641,51.5889,51.382,51.3985,19956.0
2017-03-06 10:00:00,62.05,62.35,62.01,62.35,30593.0,51.3571,51.6054,51.324,51.6054,30593.0
2017-03-06 10:05:00,62.33,62.45,62.29,62.41,25702.0,51.5889,51.6882,51.5558,51.6551,25702.0
2017-03-06 10:10:00,62.41,62.5,62.39,62.42,17911.0,51.6551,51.7296,51.6385,51.6634,17911.0
2017-03-06 10:15:00,62.41,62.48,62.25,62.26,24680.0,51.6551,51.713,51.5227,51.5309,24680.0
2017-03-06 10:20:00,62.23,62.28,62.16,62.25,19088.0,51.5061,51.5475,51.4482,51.5227,19088.0
2017-03-06 10:25:00,62.22,62.34,62.22,62.33,21816.0,51.4978,51.5972,51.4978,51.5889,21816.0
2017-03-06 10:30:00,62.34,62.42,62.28,62.35,25474.0,51.5972,51.6634,51.5475,51.6054,25474.0
2017-03-06 10:35:00,62.35,62.37,62.11,62.21,18904.0,51.6054,51.622,51.4068,51.4896,18904.0
2017-03-06 10:40:00,62.19,62.29,62.15,62.29,16792.0,51.473,51.5558,51.4399,51.5558,16792.0
2017-03-06 10:45:00,62.27,62.42,62.26,62.33,18662.0,51.5392,51.6634,51.5309,51.5889,18662.0
2017-03-06 10:50:00,62.32,62.32,62.09,62.14,17146.0,51.5806,51.5806,51.3902,51.4316,17146.0
2017-03-06 10:55:00,62.16,62.26,62.1,62.23,21340.0,51.4482,51.5309,51.3985,51.5061,21340.0
2017-03-06 11:00:00,62.28,62.28,62.11,62.18,19269.0,51.5475,51.5475,51.4068,51.4647,19269.0
2017-03-06 11:05:00,62.19,62.19,62.12,62.13,17803.0,51.473,51.473,51.4151,51.4233,17803.0
2017-03-06 11:10:00,62.14,62.25,62.14,62.25,12703.0,51.4316,51.5227,51.4316,51.5227,12703.0
2017-03-06 11:15:00,62.23,62.39,62.21,62.37,22432.0,51.5061,51.6385,51.4896,51.622,22432.0
2017-03-06 11:20:00,62.4,62.4,62.27,62.3,13317.0,51.6468,51.6468,51.5392,51.5641,13317.0
2017-03-06 11:25:00,62.28,62.35,62.24,62.34,18211.0,51.5475,51.6054,51.5144,51.5972,18211.0
2017-03-06 11:30:00,62.36,62.5,62.36,62.5,26967.0,51.6137,51.7296,51.6137,51.7296,26967.0
2017-03-06 11:35:00,62.53,62.55,62.41,62.44,22576.0,51.7544,51.771,51.6551,51.6799,22576.0
2017-03-06 11:40:00,62.4,62.43,62.36,62.43,12260.0,51.6468,51.6716,51.6137,51.6716,12260.0
2017-03-06 11:45:00,62.4,62.41,62.3,62.35,9534.0,51.6468,51.6551,51.5641,51.6054,9534.0
2017-03-06 11:50:00,62.4,62.4,62.29,62.3,7148.0,51.6468,51.6468,51.5558,51.5641,7148.0
2017-03-06 11:55:00,62.3,62.39,62.24,62.33,10088.0,51.5641,51.6385,51.5144,51.5889,10088.0
2017-03-06 12:00:00,62.32,62.33,62.24,62.33,17638.0,51.5806,51.5889,51.5144,51.5889,17638.0
2017-03-06 12:05:00,62.33,62.39,62.31,62.31,18233.0,51.5889,51.6385,51.5723,51.5723,18233.0
2017-03-06 12:10:00,62.31,62.39,62.28,62.35,27859.0,51.5723,51.6385,51.5475,51.6054,27859.0
2017-03-06 12:15:00,62.33,62.37,62.29,62.31,16179.0,51.5889,51.622,51.5558,51.5723,16179.0
2017-03-06 12:20:00,62.31,62.31,62.21,62.28,18432.0,51.5723,51.5723,51.4896,51.5475,18432.0
2017-03-06 12:25:00,62.3,62.31,62.25,62.3,11376.0,51.5641,51.5723,51.5227,51.5641,11376.0
2017-03-06 12:30:00,62.32,62.33,62.27,62.27,6811.0,51.5806,51.5889,51.5392,51.5392,6811.0
2017-03-06 12:35:00,62.29,62.34,62.28,62.3,10104.0,51.5558,51.5972,51.5475,51.5641,10104.0
2017-03-06 12:40:00,62.3,62.33,62.29,62.33,5543.0,51.5641,51.5889,51.5558,51.5889,5543.0
2017-03-06 12:45:00,62.32,62.46,62.27,62.34,50760.0,51.5806,51.6965,51.5392,51.5972,50760.0
2017-03-06 12:50:00,62.31,62.33,62.26,62.3,7949.0,51.5723,51.5889,51.5309,51.5641,7949.0
2017-03-06 12:55:00,62.3,62.37,62.27,62.34,8590.0,51.5641,51.622,51.5392,51.5972,8590.0
2017-03-06 13:00:00,62.34,62.42,62.33,62.42,15869.0,51.5972,51.6634,51.5889,51.6634,15869.0
2017-03-06 13:05:00,62.41,62.49,62.39,62.48,26289.0,51.6551,51.7213,51.6385,51.713,26289.0
2017-03-06 13:10:00,62.48,62.55,62.47,62.55,10031.0,51.713,51.771,51.7048,51.771,10031.0
2017-03-06 13:15:00,62.56,62.62,62.54,62.61,10981.0,51.7792,51.8289,51.7627,51.8206,10981.0
2017-03-06 13:20:00,62.62,62.66,62.57,62.6,29228.0,51.8289,51.862,51.7875,51.8124,29228.0
2017-03-06 13:25:00,62.6,62.64,62.58,62.58,8605.0,51.8124,51.8455,51.7958,51.7958,8605.0
2017-03-06 13:30:00,62.6,62.74,62.58,62.7,32762.0,51.8124,51.9282,51.7958,51.8951,32762.0
2017-03-06 13:35:00,62.72,62.75,62.69,62.74,14207.0,51.9117,51.9365,51.8868,51.9282,14207.0
2017-03-06 13:40:00,62.72,62.72,62.58,62.59,11937.0,51.9117,51.9117,51.7958,51.8041,11937.0
2017-03-06 13:45:00,62.59,62.66,62.58,62.64,14571.0,51.8041,51.862,51.7958,51.8455,14571.0
2017-03-06 13:50:00,62.64,62.7,62.63,62.7,12104.0,51.8455,51.8951,51.8372,51.8951,12104.0
2017-03-06 13:55:00,62.7,62.79,62.69,62.79,20276.0,51.8951,51.9696,51.8868,51.9696,20276.0
2017-03-06 14:00:00,62.78,62.85,62.77,62.78,24382.0,51.9613,52.0193,51.9531,51.9613,24382.0
2017-03-06 14:05:00,62.77,62.83,62.76,62.78,19464.0,51.9531,52.0027,51.9448,51.9613,19464.0
2017-03-06 14:10:00,62.78,62.82,62.76,62.8,19761.0,51.9613,51.9944,51.9448,51.9779,19761.0
2017-03-06 14:15:00,62.8,62.82,62.77,62.77,17731.0,51.9779,51.9944,51.9531,51.9531,17731.0
2017-03-06 14:20:00,62.76,62.77,62.72,62.74,18894.0,51.9448,51.9531,51.9117,51.9282,18894.0
2017-03-06 14:25:00,62.75,62.77,62.7,62.73,19129.0,51.9365,51.9531,51.8951,51.92,19129.0
2017-03-06 14:30:00,62.72,62.74,62.65,62.68,18153.0,51.9117,51.9282,51.8537,51.8786,18153.0
2017-03-06 14:35:00,62.67,62.72,62.66,62.7,32938.0,51.8703,51.9117,51.862,51.8951,32938.0
2017-03-06 14:40:00,62.7,62.72,62.65,62.68,30615.0,51.8951,51.9117,51.8537,51.8786,30615.0
2017-03-06 14:45:00,62.68,62.74,62.68,62.73,18380.0,51.8786,51.9282,51.8786,51.92,18380.0
2017-03-06 14:50:00,62.73,62.75,62.72,62.72,14427.0,51.92,51.9365,51.9117,51.9117,14427.0
2017-03-06 14:55:00,62.73,62.78,62.72,62.78,34122.0,51.92,51.9613,51.9117,51.9613,34122.0
2017-03-06 15:00:00,62.78,62.83,62.78,62.82,17392.0,51.9613,52.0027,51.9613,51.9944,17392.0
2017-03-06 15:05:00,62.83,62.84,62.78,62.84,17774.0,52.0027,52.011,51.9613,52.011,17774.0
2017-03-06 15:10:00,62.84,62.89,62.84,62.84,22999.0,52.011,52.0524,52.011,52.011,22999.0
2017-03-06 15:15:00,62.85,62.96,62.84,62.96,23989.0,52.0193,52.1103,52.011,52.1103,23989.0
2017-03-06 15:20:00,62.96,63.04,62.91,63.01,53943.0,52.1103,52.1765,52.0689,52.1517,53943.0
2017-03-06 15:25:00,63.01,63.01,62.89,62.91,30031.0,52.1517,52.1517,52.0524,52.0689,30031.0
2017-03-06 15:30:00,62.89,62.94,62.86,62.88,40214.0,52.0524,52.0938,52.0275,52.0441,40214.0
2017-03-06 15:35:00,62.88,62.93,62.84,62.92,34191.0,52.0441,52.0855,52.011,52.0772,34191.0
2017-03-06 15:40:00,62.92,62.96,62.91,62.95,48896.0,52.0772,52.1103,52.0689,52.102,48896.0
2017-03-06 15:45:00,62.94,62.98,62.88,62.89,65079.0,52.0938,52.1269,52.0441,52.0524,65079.0
2017-03-06 15:50:00,62.88,62.94,62.86,62.88,63002.0,52.0441,52.0938,52.0275,52.0441,63002.0
2017-03-06 15:55:00,62.87,62.87,62.8,62.82,96615.0,52.0358,52.0358,51.9779,51.9944,96615.0
2017-03-07 09:30:00,62.78,63.11,62.62,62.91,39630.0,51.9613,52.2345,51.8289,52.0689,39630.0
2017-03-07 09:35:00,62.81,62.95,62.6,62.65,34716.0,51.9862,52.102,51.8124,51.8537,34716.0
2017-03-07 09:40:00,62.63,62.64,62.37,62.55,31904.0,51.8372,51.8455,51.622,51.771,31904.0
2017-03-07 09:45:00,62.52,62.61,62.4,62.45,14227.0,51.7461,51.8206,51.6468,51.6882,14227.0
2017-03-07 09:50:00,62.43,62.48,62.36,62.44,22119.0,51.6716,51.713,51.6137,51.6799,22119.0
2017-03-07 09:55:00,62.41,62.52,62.41,62.48,17282.0,51.6551,51.7461,51.6551,51.713,17282.0
2017-03-07 10:00:00,62.45,62.59,62.42,62.55,19440.0,51.6882,51.8041,51.6634,51.771,19440.0
2017-03-07 10:05:00,62.53,62.55,62.32,62.32,24051.0,51.7544,51.771,51.5806,51.5806,24051.0
2017-03-07 10:10:00,62.34,62.4,62.17,62.17,23155.0,51.5972,51.6468,51.4565,51.4565,23155.0
2017-03-07 10:15:00,62.17,62.33,62.16,62.32,11685.0,51.4565,51.5889,51.4482,51.5806,11685.0
2017-03-07 10:20:00,62.3,62.45,62.25,62.42,21101.0,51.5641,51.6882,51.5227,51.6634,21101.0
2017-03-07 10:25:00,62.42,62.51,62.34,62.36,18397.0,51.6634,51.7379,51.5972,51.6137,18397.0
2017-03-07 10:30:00,62.37,62.5,62.37,62.48,14590.0,51.622,51.7296,51.622,51.713,14590.0
2017-03-07 10:35:00,62.45,62.45,62.3,62.3,15040.0,51.6882,51.6882,51.5641,51.5641,15040.0
2017-03-07 10:40:00,62.3,62.37,62.26,62.34,16955.0,51.5641,51.622,51.5309,51.5972,16955.0
2017-03-07 10:45:00,62.35,62.35,62.12,62.12,16683.0,51.6054,51.6054,51.4151,51.4151,16683.0
2017-03-07 10:50:00,62.14,62.2,62.08,62.08,23360.0,51.4316,51.4813,51.382,51.382,23360.0
2017-03-07 10:55:00,62.09,62.18,62.08,62.09,30434.0,51.3902,51.4647,51.382,51.3902,30434.0
2017-03-07 11:00:00,62.09,62.13,62.03,62.03,23616.0,51.3902,51.4233,51.3406,51.3406,23616.0
2017-03-07 11:05:00,62.04,62.05,61.96,62.04,27871.0,51.3489,51.3571,51.2826,51.3489,27871.0
2017-03-07 11:10:00,62.05,62.11,62.02,62.02,10534.0,51.3571,51.4068,51.3323,51.3323,10534.0
2017-03-07 11:15:00,62.03,62.1,62.03,62.06,21948.0,51.3406,51.3985,51.3406,51.3654,21948.0
2017-03-07 11:20:00,62.06,62.12,62.05,62.12,14759.0,51.3654,51.4151,51.3571,51.4151,14759.0
2017-03-07 11:25:00,62.12,62.12,61.96,61.96,30153.0,51.4151,51.4151,51.2826,51.2826,30153.0
2017-03-07 11:30:00,61.96,61.97,61.88,61.94,32377.0,51.2826,51.2909,51.2164,51.2661,32377.0
2017-03-07 11:35:00,61.95,61.98,61.88,61.88,24785.0,51.2744,51.2992,51.2164,51.2164,24785.0
2017-03-07 11:40:00,61.9,61.95,61.9,61.92,10116.0,51.233,51.2744,51.233,51.2495,10116.0
2017-03-07 11:45:00,61.9,61.94,61.86,61.93,10932.0,51.233,51.2661,51.1999,51.2578,10932.0
2017-03-07 11:50:00,61.93,61.97,61.93,61.96,10800.0,51.2578,51.2909,51.2578,51.2826,10800.0
2017-03-07 11:55:00,61.95,62.02,61.92,61.95,20945.0,51.2744,51.3323,51.2495,51.2744,20945.0
2017-03-07 12:00:00,61.95,61.97,61.89,61.92,36469.0,51.2744,51.2909,51.2247,51.2495,36469.0
2017-03-07 12:05:00,61.92,62.01,61.92,62.0,11017.0,51.2495,51.324,51.2495,51.3158,11017.0
2017-03-07 12:10:00,62.01,62.03,61.86,61.86,23025.0,51.324,51.3406,51.1999,51.1999,23025.0
2017-03-07 12:15:00,61.88,61.92,61.87,61.92,15913.0,51.2164,51.2495,51.2082,51.2495,15913.0
2017-03-07 12:20:00,61.92,61.94,61.89,61.9,9103.0,51.2495,51.2661,51.2247,51.233,9103.0
2017-03-07 12:25:00,61.9,61.98,61.89,61.97,8206.0,51.233,51.2992,51.2247,51.2909,8206.0
2017-03-07 12:30:00,61.97,62.0,61.9,61.99,21311.0,51.2909,51.3158,51.233,51.3075,21311.0
2017-03-07 12:35:00,61.99,62.08,61.99,62.07,10772.0,51.3075,51.382,51.3075,51.3737,10772.0
2017-03-07 12:40:00,62.08,62.09,62.06,62.07,9624.0,51.382,51.3902,51.3654,51.3737,9624.0
2017-03-07 12:45:00,62.07,62.08,62.05,62.08,11698.0,51.3737,51.382,51.3571,51.382,11698.0
2017-03-07 12:50:00,62.09,62.15,62.08,62.12,11251.0,51.3902,51.4399,51.382,51.4151,11251.0
2017-03-07 12:55:00,62.12,62.18,62.11,62.15,11044.0,51.4151,51.4647,51.4068,51.4399,11044.0
2017-03-07 13:00:00,62.15,62.16,62.06,62.07,9434.0,51.4399,51.4482,51.3654,51.3737,9434.0
2017-03-07 13:05:00,62.07,62.11,62.06,62.08,14189.0,51.3737,51.4068,51.3654,51.382,14189.0
2017-03-07 13:10:00,62.07,62.08,62.06,62.06,34277.0,51.3737,51.382,51.3654,51.3654,34277.0
2017-03-07 13:15:00,62.07,62.07,61.87,61.88,89865.0,51.3737,51.3737,51.2082,51.2164,89865.0
2017-03-07 13:20:00,61.89,61.9,61.75,61.76,20293.0,51.2247,51.233,51.1088,51.1171,20293.0
2017-03-07 13:25:00,61.76,61.8,61.74,61.75,15767.0,51.1171,51.1502,51.1006,51.1088,15767.0
2017-03-07 13:30:00,61.75,61.77,61.72,61.73,18662.0,51.1088,51.1254,51.084,51.0923,18662.0
2017-03-07 13:35:00,61.73,61.73,61.62,61.62,13202.0,51.0923,51.0923,51.0012,51.0012,13202.0
2017-03-07 13:40:00,61.61,61.64,61.55,61.56,25327.0,50.993,51.0178,50.9433,50.9516,25327.0
2017-03-07 13:45:00,61.56,61.59,61.54,61.57,22570.0,50.9516,50.9764,50.935,50.9599,22570.0
2017-03-07 13:50:00,61.57,61.57,61.47,61.49,20532.0,50.9599,50.9599,50.8771,50.8936,20532.0
2017-03-07 13:55:00,61.48,61.49,61.43,61.44,15578.0,50.8854,50.8936,50.844,50.8523,15578.0
2017-03-07 14:00:00,61.44,61.51,61.42,61.47,21047.0,50.8523,50.9102,50.8357,50.8771,21047.0
2017-03-07 14:05:00,61.47,61.55,61.47,61.54,13692.0,50.8771,50.9433,50.8771,50.935,13692.0
2017-03-07 14:10:00,61.54,61.66,61.54,61.61,22978.0,50.935,51.0343,50.935,50.993,22978.0
2017-03-07 14:15:00,61.63,61.63,61.56,61.57,15304.0,51.0095,51.0095,50.9516,50.9599,15304.0
2017-03-07 14:20:00,61.57,61.63,61.57,61.58,19682.0,50.9599,51.0095,50.9599,50.9681,19682.0
2017-03-07 14:25:00,61.57,61.58,61.49,61.49,14606.0,50.9599,50.9681,50.8936,50.8936,14606.0
2017-03-07 14:30:00,61.49,61.5,61.42,61.42,17023.0,50.8936,50.9019,50.8357,50.8357,17023.0
2017-03-07 14:35:00,61.43,61.45,61.39,61.44,18229.0,50.844,50.8605,50.8109,50.8523,18229.0
2017-03-07 14:40:00,61.45,61.47,61.36,61.36,17296.0,50.8605,50.8771,50.786,50.786,17296.0
2017-03-07 14:45:00,61.36,61.37,61.2,61.24,29990.0,50.786,50.7943,50.6536,50.6867,29990.0
2017-03-07 14:50:00,61.24,61.31,61.23,61.25,31106.0,50.6867,50.7447,50.6784,50.695,31106.0
2017-03-07 14:55:00,61.25,61.31,61.23,61.24,27031.0,50.695,50.7447,50.6784,50.6867,27031.0
2017-03-07 15:00:00,61.25,61.26,61.19,61.2,27521.0,50.695,50.7033,50.6453,50.6536,27521.0
2017-03-07 15:05:00,61.19,61.2,61.12,61.12,32437.0,50.6453,50.6536,50.5874,50.5874,32437.0
2017-03-07 15:10:00,61.13,61.14,61.1,61.14,30143.0,50.5957,50.604,50.5708,50.604,30143.0
2017-03-07 15:15:00,61.14,61.17,61.12,61.14,29019.0,50.604,50.6288,50.5874,50.604,29019.0
2017-03-07 15:20:00,61.13,61.16,61.1,61.15,32378.0,50.5957,50.6205,50.5708,50.6122,32378.0
2017-03-07 15:25:00,61.16,61.17,61.1,61.1,29715.0,50.6205,50.6288,50.5708,50.5708,29715.0
2017-03-07 15:30:00,61.11,61.18,61.05,61.06,49388.0,50.5791,50.6371,50.5295,50.5377,49388.0
2017-03-07 15:35:00,61.07,61.16,61.07,61.09,49424.0,50.546,50.6205,50.546,50.5626,49424.0
2017-03-07 15:40:00,61.1,61.13,61.0,61.02,68435.0,50.5708,50.5957,50.4881,50.5046,68435.0
2017-03-07 15:45:00,61.02,61.08,60.96,61.02,78061.0,50.5046,50.5543,50.455,50.5046,78061.0
2017-03-07 15:50:00,61.02,61.05,60.95,60.97,75172.0,50.5046,50.5295,50.4467,50.4632,75172.0
2017-03-07 15:55:00,60.97,61.03,60.88,60.93,201515.0,50.4632,50.5129,50.3888,50.4301,201515.0
2017-03-08 09:30:00,60.97,61.35,60.94,61.25,51089.0,50.4632,50.7778,50.4384,50.695,51089.0
2017-03-08 09:35:00,61.26,61.44,61.2,61.23,23147.0,50.7033,50.8523,50.6536,50.6784,23147.0
2017-03-08 09:40:00,61.22,61.37,61.16,61.23,43325.0,50.6702,50.7943,50.6205,50.6784,43325.0
2017-03-08 09:45:00,61.17,61.35,61.17,61.25,20767.0,50.6288,50.7778,50.6288,50.695,20767.0
2017-03-08 09:50:00,61.23,61.26,61.1,61.12,19328.0,50.6784,50.7033,50.5708,50.5874,19328.0
2017-03-08 09:55:00,61.1,61.1,60.93,60.95,22191.0,50.5708,50.5708,50.4301,50.4467,22191.0
2017-03-08 10:00:00,60.95,60.99,60.92,60.93,19353.0,50.4467,50.4798,50.4219,50.4301,19353.0
2017-03-08 10:05:00,60.93,60.93,60.74,60.83,27702.0,50.4301,50.4301,50.2729,50.3474,27702.0
2017-03-08 10:10:00,60.82,60.88,60.75,60.81,19970.0,50.3391,50.3888,50.2812,50.3308,19970.0
2017-03-08 10:15:00,60.81,60.91,60.81,60.83,21483.0,50.3308,50.4136,50.3308,50.3474,21483.0
2017-03-08 10:20:00,60.83,61.05,60.83,60.99,36195.0,50.3474,50.5295,50.3474,50.4798,36195.0
2017-03-08 10:25:00,61.01,61.16,61.01,61.07,20401.0,50.4964,50.6205,50.4964,50.546,20401.0
2017-03-08 10:30:00,61.07,61.15,60.97,60.97,72200.0,50.546,50.6122,50.4632,50.4632,72200.0
2017-03-08 10:35:00,60.95,61.01,60.9,60.92,69526.0,50.4467,50.4964,50.4053,50.4219,69526.0
2017-03-08 10:40:00,60.92,60.93,60.87,60.89,33397.0,50.4219,50.4301,50.3805,50.397,33397.0
2017-03-08 10:45:00,60.89,60.9,60.78,60.78,24598.0,50.397,50.4053,50.306,50.306,24598.0
2017-03-08 10:50:00,60.79,60.87,60.79,60.86,28083.0,50.3143,50.3805,50.3143,50.3722,28083.0
2017-03-08 10:55:00,60.86,60.9,60.85,60.88,36045.0,50.3722,50.4053,50.3639,50.3888,36045.0
2017-03-08 11:00:00,60.89,60.89,60.74,60.74,27658.0,50.397,50.397,50.2729,50.2729,27658.0
2017-03-08 11:05:00,60.74,60.75,60.7,60.72,29123.0,50.2729,50.2812,50.2398,50.2563,29123.0
2017-03-08 11:10:00,60.72,60.72,60.63,60.66,32210.0,50.2563,50.2563,50.1818,50.2067,32210.0
2017-03-08 11:15:00,60.68,60.77,60.66,60.7,14139.0,50.2232,50.2977,50.2067,50.2398,14139.0
2017-03-08 11:20:00,60.68,60.72,60.63,60.7,14028.0,50.2232,50.2563,50.1818,50.2398,14028.0
2017-03-08 11:25:00,60.71,60.78,60.69,60.74,18699.0,50.2481,50.306,50.2315,50.2729,18699.0
2017-03-08 11:30:00,60.76,60.76,60.61,60.7,15222.0,50.2894,50.2894,50.1653,50.2398,15222.0
2017-03-08 11:35:00,60.69,60.71,60.66,60.66,8562.0,50.2315,50.2481,50.2067,50.2067,8562.0
2017-03-08 11:40:00,60.67,60.69,60.64,60.65,8535.0,50.2149,50.2315,50.1901,50.1984,8535.0
2017-03-08 11:45:00,60.66,60.74,60.62,60.74,23941.0,50.2067,50.2729,50.1736,50.2729,23941.0
2017-03-08 11:50:00,60.75,60.88,60.75,60.84,10166.0,50.2812,50.3888,50.2812,50.3556,10166.0
2017-03-08 11:55:00,60.84,60.96,60.84,60.93,11316.0,50.3556,50.455,50.3556,50.4301,11316.0
2017-03-08 12:00:00,60.91,60.92,60.82,60.85,10947.0,50.4136,50.4219,50.3391,50.3639,10947.0
2017-03-08 12:05:00,60.84,60.89,60.79,60.88,11336.0,50.3556,50.397,50.3143,50.3888,11336.0
2017-03-08 12:10:00,60.87,60.88,60.77,60.8,11175.0,50.3805,50.3888,50.2977,50.3225,11175.0
2017-03-08 12:15:00,60.79,60.87,60.78,60.85,9730.0,50.3143,50.3805,50.306,50.3639,9730.0
2017-03-08 12:20:00,60.85,60.88,60.8,60.82,8485.0,50.3639,50.3888,50.3225,50.3391,8485.0
2017-03-08 12:25:00,60.82,60.84,60.77,60.78,7296.0,50.3391,50.3556,50.2977,50.306,7296.0
2017-03-08 12:30:00,60.78,60.81,60.73,60.76,12427.0,50.306,50.3308,50.2646,50.2894,12427.0
2017-03-08 12:35:00,60.76,60.78,60.7,60.73,6409.0,50.2894,50.306,50.2398,50.2646,6409.0
2017-03-08 12:40:00,60.75,60.82,60.75,60.79,6100.0,50.2812,50.3391,50.2812,50.3143,6100.0
2017-03-08 12:45:00,60.79,60.91,60.79,60.83,13272.0,50.3143,50.4136,50.3143,50.3474,13272.0
2017-03-08 12:50:00,60.83,60.87,60.81,60.86,6288.0,50.3474,50.3805,50.3308,50.3722,6288.0
2017-03-08 12:55:00,60.86,60.86,60.78,60.8,7119.0,50.3722,50.3722,50.306,50.3225,7119.0
2017-03-08 13:00:00,60.81,60.87,60.8,60.83,14448.0,50.3308,50.3805,50.3225,50.3474,14448.0
2017-03-08 13:05:00,60.82,60.94,60.77,60.9,14810.0,50.3391,50.4384,50.2977,50.4053,14810.0
2017-03-08 13:10:00,60.88,61.0,60.88,61.0,9941.0,50.3888,50.4881,50.3888,50.4881,9941.0
2017-03-08 13:15:00,61.0,61.07,61.0,61.03,13618.0,50.4881,50.546,50.4881,50.5129,13618.0
2017-03-08 13:20:00,61.04,61.12,61.04,61.1,15790.0,50.5212,50.5874,50.5212,50.5708,15790.0
2017-03-08 13:25:00,61.1,61.13,61.02,61.03,17833.0,50.5708,50.5957,50.5046,50.5129,17833.0
2017-03-08 13:30:00,61.03,61.12,61.03,61.12,15408.0,50.5129,50.5874,50.5129,50.5874,15408.0
2017-03-08 13:35:00,61.13,61.13,61.09,61.1,10313.0,50.5957,50.5957,50.5626,50.5708,10313.0
2017-03-08 13:40:00,61.12,61.13,61.08,61.12,9805.0,50.5874,50.5957,50.5543,50.5874,9805.0
2017-03-08 13:45:00,61.12,61.13,61.03,61.03,14549.0,50.5874,50.5957,50.5129,50.5129,14549.0
2017-03-08 13:50:00,61.03,61.04,60.98,61.0,15485.0,50.5129,50.5212,50.4715,50.4881,15485.0
2017-03-08 13:55:00,60.97,61.01,60.94,60.99,14656.0,50.4632,50.4964,50.4384,50.4798,14656.0
2017-03-08 14:00:00,61.0,61.08,60.97,61.07,18368.0,50.4881,50.5543,50.4632,50.546,18368.0
2017-03-08 14:05:00,61.06,61.1,60.94,60.97,22539.0,50.5377,50.5708,50.4384,50.4632,22539.0
2017-03-08 14:10:00,60.95,61.0,60.88,60.92,16295.0,50.4467,50.4881,50.3888,50.4219,16295.0
2017-03-08 14:15:00,60.92,60.93,60.83,60.85,18636.0,50.4219,50.4301,50.3474,50.3639,18636.0
2017-03-08 14:20:00,60.85,60.87,60.74,60.83,17021.0,50.3639,50.3805,50.2729,50.3474,17021.0
2017-03-08 14:25:00,60.82,60.83,60.74,60.79,11924.0,50.3391,50.3474,50.2729,50.3143,11924.0
2017-03-08 14:30:00,60.79,60.84,60.77,60.83,16691.0,50.3143,50.3556,50.2977,50.3474,16691.0
2017-03-08 14:35:00,60.83,60.84,60.77,60.83,14505.0,50.3474,50.3556,50.2977,50.3474,14505.0
2017-03-08 14:40:00,60.84,60.86,60.79,60.79,13637.0,50.3556,50.3722,50.3143,50.3143,13637.0
2017-03-08 14:45:00,60.79,60.83,60.79,60.81,16191.0,50.3143,50.3474,50.3143,50.3308,16191.0
2017-03-08 14:50:00,60.82,60.85,60.78,60.85,14760.0,50.3391,50.3639,50.306,50.3639,14760.0
2017-03-08 14:55:00,60.84,60.9,60.83,60.84,18059.0,50.3556,50.4053,50.3474,50.3556,18059.0
2017-03-08 15:00:00,60.85,60.91,60.83,60.89,20010.0,50.3639,50.4136,50.3474,50.397,20010.0
2017-03-08 15:05:00,60.87,60.89,60.85,60.86,19989.0,50.3805,50.397,50.3639,50.3722,19989.0
2017-03-08 15:10:00,60.88,60.89,60.84,60.84,19104.0,50.3888,50.397,50.3556,50.3556,19104.0
2017-03-08 15:15:00,60.84,60.95,60.84,60.95,27976.0,50.3556,50.4467,50.3556,50.4467,27976.0
2017-03-08 15:20:00,60.94,61.01,60.93,60.99,21346.0,50.4384,50.4964,50.4301,50.4798,21346.0
2017-03-08 15:25:00,61.0,61.0,60.94,60.97,20148.0,50.4881,50.4881,50.4384,50.4632,20148.0
2017-03-08 15:30:00,60.96,60.98,60.9,60.96,91706.0,50.455,50.4715,50.4053,50.455,91706.0
2017-03-08 15:35:00,60.96,61.02,60.93,60.99,65120.0,50.455,50.5046,50.4301,50.4798,65120.0
2017-03-08 15:40:00,60.99,61.02,60.95,61.0,66137.0,50.4798,50.5046,50.4467,50.4881,66137.0
2017-03-08 15:45:00,60.99,61.06,60.99,61.01,53609.0,50.4798,50.5377,50.4798,50.4964,53609.0
2017-03-08 15:50:00,61.01,61.01,60.92,60.93,85857.0,50.4964,50.4964,50.4219,50.4301,85857.0
2017-03-08 15:55:00,60.94,61.0,60.93,60.98,100027.0,50.4384,50.4881,50.4301,50.4715,100027.0
2017-03-09 09:30:00,60.54,60.6,60.08,60.09,63305.0,50.1073,50.157,49.7266,49.7349,63305.0
2017-03-09 09:35:00,60.09,60.38,60.01,60.38,29485.0,49.7349,49.9749,49.6687,49.9749,29485.0
2017-03-09 09:40:00,60.42,60.65,60.36,60.56,26343.0,50.008,50.1984,49.9584,50.1239,26343.0
2017-03-09 09:45:00,60.57,61.0,60.57,60.92,29513.0,50.1322,50.4881,50.1322,50.4219,29513.0
2017-03-09 09:50:00,60.91,61.02,60.8,60.89,21170.0,50.4136,50.5046,50.3225,50.397,21170.0
2017-03-09 09:55:00,60.9,60.91,60.64,60.67,19407.0,50.4053,50.4136,50.1901,50.2149,19407.0
2017-03-09 10:00:00,60.68,61.04,60.68,60.96,20068.0,50.2232,50.5212,50.2232,50.455,20068.0
2017-03-09 10:05:00,61.0,61.18,60.98,61.15,27294.0,50.4881,50.6371,50.4715,50.6122,27294.0
2017-03-09 10:10:00,61.15,61.23,60.92,60.96,31019.0,50.6122,50.6784,50.4219,50.455,31019.0
2017-03-09 10:15:00,60.98,61.04,60.92,61.03,41516.0,50.4715,50.5212,50.4219,50.5129,41516.0
2017-03-09 10:20:00,61.02,61.04,60.86,60.89,56427.0,50.5046,50.5212,50.3722,50.397,56427.0
2017-03-09 10:25:00,60.89,60.89,60.76,60.78,16325.0,50.397,50.397,50.2894,50.306,16325.0
2017-03-09 10:30:00,60.77,60.77,60.57,60.68,73106.0,50.2977,50.2977,50.1322,50.2232,73106.0
2017-03-09 10:35:00,60.69,60.83,60.59,60.59,21882.0,50.2315,50.3474,50.1487,50.1487,21882.0
2017-03-09 10:40:00,60.58,60.71,60.52,60.7,28744.0,50.1405,50.2481,50.0908,50.2398,28744.0
2017-03-09 10:45:00,60.68,60.8,60.65,60.73,61808.0,50.2232,50.3225,50.1984,50.2646,61808.0
2017-03-09 10:50:00,60.7,60.85,60.68,60.81,21270.0,50.2398,50.3639,50.2232,50.3308,21270.0
2017-03-09 10:55:00,60.78,60.9,60.78,60.83,8071.0,50.306,50.4053,50.306,50.3474,8071.0
2017-03-09 11:00:00,60.85,60.91,60.8,60.8,12674.0,50.3639,50.4136,50.3225,50.3225,12674.0
2017-03-09 11:05:00,60.82,60.86,60.79,60.79,10603.0,50.3391,50.3722,50.3143,50.3143,10603.0
2017-03-09 11:10:00,60.78,60.78,60.73,60.75,44871.0,50.306,50.306,50.2646,50.2812,44871.0
2017-03-09 11:15:00,60.75,60.81,60.72,60.79,43966.0,50.2812,50.3308,50.2563,50.3143,43966.0
2017-03-09 11:20:00,60.79,60.82,60.74,60.76,9316.0,50.3143,50.3391,50.2729,50.2894,9316.0
2017-03-09 11:25:00,60.75,60.89,60.74,60.88,18402.0,50.2812,50.397,50.2729,50.3888,18402.0
2017-03-09 11:30:00,60.89,60.97,60.88,60.9,12207.0,50.397,50.4632,50.3888,50.4053,12207.0
2017-03-09 11:35:00,60.91,60.98,60.87,60.87,9093.0,50.4136,50.4715,50.3805,50.3805,9093.0
2017-03-09 11:40:00,60.87,60.87,60.75,60.83,12085.0,50.3805,50.3805,50.2812,50.3474,12085.0
2017-03-09 11:45:00,60.83,60.87,60.82,60.86,9959.0,50.3474,50.3805,50.3391,50.3722,9959.0
2017-03-09 11:50:00,60.86,60.94,60.82,60.82,10974.0,50.3722,50.4384,50.3391,50.3391,10974.0
2017-03-09 11:55:00,60.83,60.88,60.7,60.76,24603.0,50.3474,50.3888,50.2398,50.2894,24603.0
2017-03-09 12:00:00,60.76,60.87,60.76,60.85,7894.0,50.2894,50.3805,50.2894,50.3639,7894.0
2017-03-09 12:05:00,60.86,60.96,60.82,60.83,12601.0,50.3722,50.455,50.3391,50.3474,12601.0
2017-03-09 12:10:00,60.82,60.85,60.77,60.78,10237.0,50.3391,50.3639,50.2977,50.306,10237.0
2017-03-09 12:15:00,60.77,60.81,60.75,60.75,5343.0,50.2977,50.3308,50.2812,50.2812,5343.0
2017-03-09 12:20:00,60.74,60.77,60.68,60.68,14017.0,50.2729,50.2977,50.2232,50.2232,14017.0
2017-03-09 12:25:00,60.71,60.73,60.62,60.65,7690.0,50.2481,50.2646,50.1736,50.1984,7690.0
2017-03-09 12:30:00,60.64,60.74,60.64,60.69,10325.0,50.1901,50.2729,50.1901,50.2315,10325.0
2017-03-09 12:35:00,60.7,60.76,60.66,60.67,17727.0,50.2398,50.2894,50.2067,50.2149,17727.0
2017-03-09 12:40:00,60.69,60.72,60.65,60.7,21743.0,50.2315,50.2563,50.1984,50.2398,21743.0
2017-03-09 12:45:00,60.7,60.78,60.69,60.76,29579.0,50.2398,50.306,50.2315,50.2894,29579.0
2017-03-09 12:50:00,60.79,60.84,60.73,60.84,29785.0,50.3143,50.3556,50.2646,50.3556,29785.0
2017-03-09 12:55:00,60.82,60.88,60.8,60.87,8103.0,50.3391,50.3888,50.3225,50.3805,8103.0
2017-03-09 13:00:00,60.87,60.95,60.83,60.95,33212.0,50.3805,50.4467,50.3474,50.4467,33212.0
2017-03-09 13:05:00,60.94,61.0,60.92,60.97,9024.0,50.4384,50.4881,50.4219,50.4632,9024.0
2017-03-09 13:10:00,60.96,60.96,60.89,60.92,7144.0,50.455,50.455,50.397,50.4219,7144.0
2017-03-09 13:15:00,60.91,60.92,60.84,60.89,7866.0,50.4136,50.4219,50.3556,50.397,7866.0
2017-03-09 13:20:00,60.9,60.9,60.76,60.76,9855.0,50.4053,50.4053,50.2894,50.2894,9855.0
2017-03-09 13:25:00,60.78,60.78,60.71,60.74,13289.0,50.306,50.306,50.2481,50.2729,13289.0
2017-03-09 13:30:00,60.72,60.72,60.61,60.66,12857.0,50.2563,50.2563,50.1653,50.2067,12857.0
2017-03-09 13:35:00,60.69,60.73,60.67,60.68,8370.0,50.2315,50.2646,50.2149,50.2232,8370.0
2017-03-09 13:40:00,60.69,60.73,60.68,60.72,6656.0,50.2315,50.2646,50.2232,50.2563,6656.0
2017-03-09 13:45:00,60.73,60.74,60.61,60.62,11057.0,50.2646,50.2729,50.1653,50.1736,11057.0
2017-03-09 13:50:00,60.62,60.68,60.61,60.66,9889.0,50.1736,50.2232,50.1653,50.2067,9889.0
2017-03-09 13:55:00,60.67,60.67,60.55,60.57,14173.0,50.2149,50.2149,50.1156,50.1322,14173.0
2017-03-09 14:00:00,60.58,60.6,60.43,60.48,25643.0,50.1405,50.157,50.0163,50.0577,25643.0
2017-03-09 14:05:00,60.45,60.52,60.42,60.45,15096.0,50.0329,50.0908,50.008,50.0329,15096.0
2017-03-09 14:10:00,60.45,60.45,60.3,60.32,27373.0,50.0329,50.0329,49.9087,49.9253,27373.0
2017-03-09 14:15:00,60.28,60.34,60.21,60.33,17346.0,49.8922,49.9418,49.8342,49.9335,17346.0
2017-03-09 14:20:00,60.34,60.39,60.29,60.35,11454.0,49.9418,49.9832,49.9004,49.9501,11454.0
2017-03-09 14:25:00,60.37,60.37,60.32,60.37,10571.0,49.9666,49.9666,49.9253,49.9666,10571.0
2017-03-09 14:30:00,60.37,60.37,60.29,60.33,12981.0,49.9666,49.9666,49.9004,49.9335,12981.0
2017-03-09 14:35:00,60.33,60.35,60.23,60.24,15346.0,49.9335,49.9501,49.8508,49.859,15346.0
2017-03-09 14:40:00,60.24,60.36,60.22,60.32,20727.0,49.859,49.9584,49.8425,49.9253,20727.0
2017-03-09 14:45:00,60.32,60.33,60.28,60.28,13462.0,49.9253,49.9335,49.8922,49.8922,13462.0
2017-03-09 14:50:00,60.27,60.37,60.27,60.33,18927.0,49.8839,49.9666,49.8839,49.9335,18927.0
2017-03-09 14:55:00,60.33,60.4,60.32,60.38,18200.0,49.9335,49.9915,49.9253,49.9749,18200.0
2017-03-09 15:00:00,60.37,60.47,60.37,60.38,13998.0,49.9666,50.0494,49.9666,49.9749,13998.0
2017-03-09 15:05:00,60.38,60.53,60.37,60.53,17733.0,49.9749,50.0991,49.9666,50.0991,17733.0
2017-03-09 15:10:00,60.54,60.57,60.47,60.53,20934.0,50.1073,50.1322,50.0494,50.0991,20934.0
2017-03-09 15:15:00,60.51,60.58,60.49,60.57,17903.0,50.0825,50.1405,50.066,50.1322,17903.0
2017-03-09 15:20:00,60.57,60.57,60.42,60.43,18654.0,50.1322,50.1322,50.008,50.0163,18654.0
2017-03-09 15:25:00,60.44,60.56,60.42,60.55,21696.0,50.0246,50.1239,50.008,50.1156,21696.0
2017-03-09 15:30:00,60.55,60.64,60.5,60.63,35469.0,50.1156,50.1901,50.0742,50.1818,35469.0
2017-03-09 15:35:00,60.63,60.69,60.6,60.61,30118.0,50.1818,50.2315,50.157,50.1653,30118.0
2017-03-09 15:40:00,60.61,60.61,60.52,60.55,34812.0,50.1653,50.1653,50.0908,50.1156,34812.0
2017-03-09 15:45:00,60.54,60.6,60.54,60.57,64992.0,50.1073,50.157,50.1073,50.1322,64992.0
2017-03-09 15:50:00,60.57,60.59,60.54,60.54,71758.0,50.1322,50.1487,50.1073,50.1073,71758.0
2017-03-09 15:55:00,60.55,60.57,60.52,60.55,87353.0,50.1156,50.1322,50.0908,50.1156,87353.0
2017-03-10 09:30:00,61.06,61.42,61.02,61.36,35656.0,50.5377,50.8357,50.5046,50.786,35656.0
2017-03-10 09:35:00,61.32,61.32,61.08,61.15,35578.0,50.7529,50.7529,50.5543,50.6122,35578.0
2017-03-10 09:40:00,61.12,61.14,60.79,60.79,183812.0,50.5874,50.604,50.3143,50.3143,183812.0
2017-03-10 09:45:00,60.8,60.98,60.79,60.92,24260.0,50.3225,50.4715,50.3143,50.4219,24260.0
2017-03-10 09:50:00,60.9,61.17,60.89,61.16,15353.0,50.4053,50.6288,50.397,50.6205,15353.0
2017-03-10 09:55:00,61.12,61.38,61.08,61.27,14571.0,50.5874,50.8026,50.5543,50.7115,14571.0
2017-03-10 10:00:00,61.29,61.3,61.07,61.13,12685.0,50.7281,50.7364,50.546,50.5957,12685.0
2017-03-10 10:05:00,61.08,61.08,60.97,61.05,16508.0,50.5543,50.5543,50.4632,50.5295,16508.0
2017-03-10 10:10:00,61.07,61.08,60.89,61.0,95523.0,50.546,50.5543,50.397,50.4881,95523.0
2017-03-10 10:15:00,61.03,61.06,60.97,61.02,23563.0,50.5129,50.5377,50.4632,50.5046,23563.0
2017-03-10 10:20:00,61.04,61.08,60.83,60.85,40462.0,50.5212,50.5543,50.3474,50.3639,40462.0
2017-03-10 10:25:00,60.86,60.97,60.86,60.92,23712.0,50.3722,50.4632,50.3722,50.4219,23712.0
2017-03-10 10:30:00,60.91,60.98,60.87,60.89,25634.0,50.4136,50.4715,50.3805,50.397,25634.0
2017-03-10 10:35:00,60.91,61.04,60.87,60.98,14727.0,50.4136,50.5212,50.3805,50.4715,14727.0
2017-03-10 10:40:00,60.97,60.98,60.86,60.95,10689.0,50.4632,50.4715,50.3722,50.4467,10689.0
2017-03-10 10:45:00,60.96,60.96,60.85,60.85,11469.0,50.455,50.455,50.3639,50.3639,11469.0
2017-03-10 10:50:00,60.86,61.01,60.86,60.95,12259.0,50.3722,50.4964,50.3722,50.4467,12259.0
2017-03-10 10:55:00,60.94,60.97,60.88,60.91,21746.0,50.4384,50.4632,50.3888,50.4136,21746.0
2017-03-10 11:00:00,60.9,60.95,60.73,60.75,44982.0,50.4053,50.4467,50.2646,50.2812,44982.0
2017-03-10 11:05:00,60.74,60.8,60.69,60.76,40512.0,50.2729,50.3225,50.2315,50.2894,40512.0
2017-03-10 11:10:00,60.79,60.83,60.72,60.8,75621.0,50.3143,50.3474,50.2563,50.3225,75621.0
2017-03-10 11:15:00,60.8,60.89,60.79,60.87,8532.0,50.3225,50.397,50.3143,50.3805,8532.0
2017-03-10 11:20:00,60.89,61.05,60.86,61.05,14429.0,50.397,50.5295,50.3722,50.5295,14429.0
2017-03-10 11:25:00,61.06,61.27,61.03,61.22,16756.0,50.5377,50.7115,50.5129,50.6702,16756.0
2017-03-10 11:30:00,61.23,61.28,61.11,61.11,13924.0,50.6784,50.7198,50.5791,50.5791,13924.0
2017-03-10 11:35:00,61.11,61.12,61.04,61.07,10682.0,50.5791,50.5874,50.5212,50.546,10682.0
2017-03-10 11:40:00,61.06,61.1,61.02,61.02,13178.0,50.5377,50.5708,50.5046,50.5046,13178.0
2017-03-10 11:45:00,61.03,61.12,61.01,61.06,11688.0,50.5129,50.5874,50.4964,50.5377,11688.0
2017-03-10 11:50:00,61.07,61.15,61.04,61.13,15486.0,50.546,50.6122,50.5212,50.5957,15486.0
2017-03-10 11:55:00,61.15,61.17,61.09,61.09,166008.0,50.6122,50.6288,50.5626,50.5626,166008.0
2017-03-10 12:00:00,61.1,61.1,60.92,60.93,21512.0,50.5708,50.5708,50.4219,50.4301,21512.0
2017-03-10 12:05:00,60.92,61.03,60.92,61.0,6976.0,50.4219,50.5129,50.4219,50.4881,6976.0
2017-03-10 12:10:00,61.0,61.04,60.92,61.04,5846.0,50.4881,50.5212,50.4219,50.5212,5846.0
2017-03-10 12:15:00,61.04,61.06,60.95,60.99,9885.0,50.5212,50.5377,50.4467,50.4798,9885.0
2017-03-10 12:20:00,60.98,61.0,60.94,60.98,7821.0,50.4715,50.4881,50.4384,50.4715,7821.0
2017-03-10 12:25:00,60.98,60.98,60.92,60.96,5200.0,50.4715,50.4715,50.4219,50.455,5200.0
2017-03-10 12:30:00,60.98,60.98,60.84,60.85,7919.0,50.4715,50.4715,50.3556,50.3639,7919.0
2017-03-10 12:35:00,60.84,60.84,60.75,60.83,12887.0,50.3556,50.3556,50.2812,50.3474,12887.0
2017-03-10 12:40:00,60.82,60.82,60.69,60.77,13554.0,50.3391,50.3391,50.2315,50.2977,13554.0
2017-03-10 12:45:00,60.78,60.81,60.72,60.73,11255.0,50.306,50.3308,50.2563,50.2646,11255.0
2017-03-10 12:50:00,60.74,60.74,60.62,60.68,8615.0,50.2729,50.2729,50.1736,50.2232,8615.0
2017-03-10 12:55:00,60.69,60.7,60.59,60.69,6474.0,50.2315,50.2398,50.1487,50.2315,6474.0
2017-03-10 13:00:00,60.72,60.74,60.67,60.68,8582.0,50.2563,50.2729,50.2149,50.2232,8582.0
2017-03-10 13:05:00,60.69,60.69,60.58,60.68,13257.0,50.2315,50.2315,50.1405,50.2232,13257.0
2017-03-10 13:10:00,60.69,60.76,60.64,60.65,31315.0,50.2315,50.2894,50.1901,50.1984,31315.0
2017-03-10 13:15:00,60.66,60.72,60.59,60.6,11331.0,50.2067,50.2563,50.1487,50.157,11331.0
2017-03-10 13:20:00,60.61,60.65,60.6,60.62,9530.0,50.1653,50.1984,50.157,50.1736,9530.0
2017-03-10 13:25:00,60.63,60.67,60.62,60.64,9579.0,50.1818,50.2149,50.1736,50.1901,9579.0
2017-03-10 13:30:00,60.65,60.68,60.58,60.59,13185.0,50.1984,50.2232,50.1405,50.1487,13185.0
2017-03-10 13:35:00,60.57,60.68,60.55,60.59,12211.0,50.1322,50.2232,50.1156,50.1487,12211.0
2017-03-10 13:40:00,60.6,60.68,60.6,60.63,13950.0,50.157,50.2232,50.157,50.1818,13950.0
2017-03-10 13:45:00,60.64,60.75,60.63,60.71,17516.0,50.1901,50.2812,50.1818,50.2481,17516.0
2017-03-10 13:50:00,60.71,60.73,60.65,60.7,27544.0,50.2481,50.2646,50.1984,50.2398,27544.0
2017-03-10 13:55:00,60.69,60.7,60.64,60.65,13118.0,50.2315,50.2398,50.1901,50.1984,13118.0
2017-03-10 14:00:00,60.65,60.68,60.6,60.65,14818.0,50.1984,50.2232,50.157,50.1984,14818.0
2017-03-10 14:05:00,60.65,60.65,60.53,60.54,19577.0,50.1984,50.1984,50.0991,50.1073,19577.0
2017-03-10 14:10:00,60.53,60.62,60.48,60.62,28993.0,50.0991,50.1736,50.0577,50.1736,28993.0
2017-03-10 14:15:00,60.62,60.62,60.52,60.56,23315.0,50.1736,50.1736,50.0908,50.1239,23315.0
2017-03-10 14:20:00,60.58,60.64,60.55,60.6,14114.0,50.1405,50.1901,50.1156,50.157,14114.0
2017-03-10 14:25:00,60.61,60.62,60.52,60.57,18622.0,50.1653,50.1736,50.0908,50.1322,18622.0
2017-03-10 14:30:00,60.58,60.62,60.55,60.61,11384.0,50.1405,50.1736,50.1156,50.1653,11384.0
2017-03-10 14:35:00,60.6,60.73,60.59,60.69,14045.0,50.157,50.2646,50.1487,50.2315,14045.0
2017-03-10 14:40:00,60.7,60.73,60.65,60.7,16088.0,50.2398,50.2646,50.1984,50.2398,16088.0
2017-03-10 14:45:00,60.71,60.75,60.66,60.72,26767.0,50.2481,50.2812,50.2067,50.2563,26767.0
2017-03-10 14:50:00,60.74,60.75,60.67,60.67,13268.0,50.2729,50.2812,50.2149,50.2149,13268.0
2017-03-10 14:55:00,60.67,60.68,60.62,60.63,11431.0,50.2149,50.2232,50.1736,50.1818,11431.0
2017-03-10 15:00:00,60.65,60.71,60.64,60.71,23182.0,50.1984,50.2481,50.1901,50.2481,23182.0
2017-03-10 15:05:00,60.72,60.72,60.64,60.69,20887.0,50.2563,50.2563,50.1901,50.2315,20887.0
2017-03-10 15:10:00,60.68,60.69,60.63,60.63,17283.0,50.2232,50.2315,50.1818,50.1818,17283.0
2017-03-10 15:15:00,60.64,60.66,60.61,60.61,22196.0,50.1901,50.2067,50.1653,50.1653,22196.0
2017-03-10 15:20:00,60.62,60.65,60.57,60.57,24954.0,50.1736,50.1984,50.1322,50.1322,24954.0
2017-03-10 15:25:00,60.56,60.62,60.54,60.62,21683.0,50.1239,50.1736,50.1073,50.1736,21683.0
2017-03-10 15:30:00,60.61,60.64,60.55,60.55,26140.0,50.1653,50.1901,50.1156,50.1156,26140.0
2017-03-10 15:35:00,60.55,60.62,60.55,60.56,26353.0,50.1156,50.1736,50.1156,50.1239,26353.0
2017-03-10 15:40:00,60.56,60.57,60.46,60.49,37470.0,50.1239,50.1322,50.0411,50.066,37470.0
2017-03-10 15:45:00,60.5,60.59,60.49,60.58,40985.0,50.0742,50.1487,50.066,50.1405,40985.0
2017-03-10 15:50:00,60.57,60.63,60.57,60.59,51779.0,50.1322,50.1818,50.1322,50.1487,51779.0
2017-03-10 15:55:00,60.59,60.61,60.51,60.61,78769.0,50.1487,50.1653,50.0825,50.1653,78769.0
2017-03-13 09:30:00,61.01,61.34,60.45,60.74,59264.0,50.4964,50.7695,50.0329,50.2729,59264.0
2017-03-13 09:35:00,60.8,60.8,60.55,60.66,15867.0,50.3225,50.3225,50.1156,50.2067,15867.0
2017-03-13 09:40:00,60.66,60.9,60.62,60.9,16142.0,50.2067,50.4053,50.1736,50.4053,16142.0
2017-03-13 09:45:00,60.89,61.15,60.8,61.09,38093.0,50.397,50.6122,50.3225,50.5626,38093.0
2017-03-13 09:50:00,61.11,61.14,60.92,61.02,20236.0,50.5791,50.604,50.4219,50.5046,20236.0
2017-03-13 09:55:00,61.04,61.04,60.74,60.76,9759.0,50.5212,50.5212,50.2729,50.2894,9759.0
2017-03-13 10:00:00,60.73,60.9,60.67,60.85,12158.0,50.2646,50.4053,50.2149,50.3639,12158.0
2017-03-13 10:05:00,60.85,60.94,60.82,60.82,14840.0,50.3639,50.4384,50.3391,50.3391,14840.0
2017-03-13 10:10:00,60.83,61.02,60.82,60.98,10659.0,50.3474,50.5046,50.3391,50.4715,10659.0
2017-03-13 10:15:00,60.96,61.06,60.9,60.97,6856.0,50.455,50.5377,50.4053,50.4632,6856.0
2017-03-13 10:20:00,60.98,61.03,60.92,61.0,16349.0,50.4715,50.5129,50.4219,50.4881,16349.0
2017-03-13 10:25:00,60.98,61.12,60.93,61.02,8384.0,50.4715,50.5874,50.4301,50.5046,8384.0
2017-03-13 10:30:00,61.04,61.2,61.02,61.02,7270.0,50.5212,50.6536,50.5046,50.5046,7270.0
2017-03-13 10:35:00,61.02,61.08,61.0,61.05,8794.0,50.5046,50.5543,50.4881,50.5295,8794.0
2017-03-13 10:40:00,61.02,61.08,60.97,61.0,18816.0,50.5046,50.5543,50.4632,50.4881,18816.0
2017-03-13 10:45:00,60.97,60.97,60.82,60.83,9390.0,50.4632,50.4632,50.3391,50.3474,9390.0
2017-03-13 10:50:00,60.83,60.92,60.8,60.8,10400.0,50.3474,50.4219,50.3225,50.3225,10400.0
2017-03-13 10:55:00,60.78,60.82,60.7,60.78,14445.0,50.306,50.3391,50.2398,50.306,14445.0
2017-03-13 11:00:00,60.78,60.79,60.69,60.76,24064.0,50.306,50.3143,50.2315,50.2894,24064.0
2017-03-13 11:05:00,60.79,60.82,60.69,60.69,13648.0,50.3143,50.3391,50.2315,50.2315,13648.0
2017-03-13 11:10:00,60.7,60.71,60.53,60.68,25540.0,50.2398,50.2481,50.0991,50.2232,25540.0
2017-03-13 11:15:00,60.66,60.76,60.62,60.75,13640.0,50.2067,50.2894,50.1736,50.2812,13640.0
2017-03-13 11:20:00,60.76,60.82,60.73,60.79,11792.0,50.2894,50.3391,50.2646,50.3143,11792.0
2017-03-13 11:25:00,60.78,60.86,60.78,60.83,13981.0,50.306,50.3722,50.306,50.3474,13981.0
2017-03-13 11:30:00,60.81,60.88,60.8,60.82,15428.0,50.3308,50.3888,50.3225,50.3391,15428.0
2017-03-13 11:35:00,60.82,61.0,60.81,60.97,14325.0,50.3391,50.4881,50.3308,50.4632,14325.0
2017-03-13 11:40:00,60.95,61.06,60.9,61.06,12525.0,50.4467,50.5377,50.4053,50.5377,12525.0
2017-03-13 11:45:00,61.05,61.08,60.98,60.99,19351.0,50.5295,50.5543,50.4715,50.4798,19351.0
2017-03-13 11:50:00,60.97,61.02,60.86,60.95,15424.0,50.4632,50.5046,50.3722,50.4467,15424.0
2017-03-13 11:55:00,60.94,61.03,60.94,60.99,8942.0,50.4384,50.5129,50.4384,50.4798,8942.0
2017-03-13 12:00:00,60.98,61.04,60.93,60.93,10541.0,50.4715,50.5212,50.4301,50.4301,10541.0
2017-03-13 12:05:00,60.97,61.02,60.89,60.89,8632.0,50.4632,50.5046,50.397,50.397,8632.0
2017-03-13 12:10:00,60.89,60.9,60.82,60.85,12116.0,50.397,50.4053,50.3391,50.3639,12116.0
2017-03-13 12:15:00,60.84,60.84,60.73,60.78,9700.0,50.3556,50.3556,50.2646,50.306,9700.0
2017-03-13 12:20:00,60.78,60.8,60.73,60.75,11097.0,50.306,50.3225,50.2646,50.2812,11097.0
2017-03-13 12:25:00,60.76,60.8,60.71,60.73,6997.0,50.2894,50.3225,50.2481,50.2646,6997.0
2017-03-13 12:30:00,60.72,60.77,60.69,60.72,9327.0,50.2563,50.2977,50.2315,50.2563,9327.0
2017-03-13 12:35:00,60.71,60.71,60.66,60.69,9665.0,50.2481,50.2481,50.2067,50.2315,9665.0
2017-03-13 12:40:00,60.66,60.73,60.62,60.72,7318.0,50.2067,50.2646,50.1736,50.2563,7318.0
2017-03-13 12:45:00,60.72,60.75,60.65,60.7,8173.0,50.2563,50.2812,50.1984,50.2398,8173.0
2017-03-13 12:50:00,60.71,60.71,60.65,60.66,7407.0,50.2481,50.2481,50.1984,50.2067,7407.0
2017-03-13 12:55:00,60.66,60.69,60.64,60.65,5986.0,50.2067,50.2315,50.1901,50.1984,5986.0
2017-03-13 13:00:00,60.64,60.73,60.64,60.69,11592.0,50.1901,50.2646,50.1901,50.2315,11592.0
2017-03-13 13:05:00,60.69,60.7,60.62,60.62,8672.0,50.2315,50.2398,50.1736,50.1736,8672.0
2017-03-13 13:10:00,60.61,60.62,60.52,60.56,11206.0,50.1653,50.1736,50.0908,50.1239,11206.0
2017-03-13 13:15:00,60.55,60.56,60.54,60.56,5307.0,50.1156,50.1239,50.1073,50.1239,5307.0
2017-03-13 13:20:00,60.55,60.62,60.55,60.6,11247.0,50.1156,50.1736,50.1156,50.157,11247.0
2017-03-13 13:25:00,60.6,60.64,60.58,60.6,10289.0,50.157,50.1901,50.1405,50.157,10289.0
2017-03-13 13:30:00,60.58,60.58,60.47,60.53,17033.0,50.1405,50.1405,50.0494,50.0991,17033.0
2017-03-13 13:35:00,60.53,60.54,60.46,60.5,13768.0,50.0991,50.1073,50.0411,50.0742,13768.0
2017-03-13 13:40:00,60.49,60.56,60.49,60.54,10906.0,50.066,50.1239,50.066,50.1073,10906.0
2017-03-13 13:45:00,60.54,60.59,60.5,60.51,10647.0,50.1073,50.1487,50.0742,50.0825,10647.0
2017-03-13 13:50:00,60.52,60.57,60.49,60.54,9300.0,50.0908,50.1322,50.066,50.1073,9300.0
2017-03-13 13:55:00,60.57,60.57,60.51,60.54,11177.0,50.1322,50.1322,50.0825,50.1073,11177.0
2017-03-13 14:00:00,60.54,60.56,60.52,60.53,14467.0,50.1073,50.1239,50.0908,50.0991,14467.0
2017-03-13 14:05:00,60.53,60.54,60.47,60.47,36501.0,50.0991,50.1073,50.0494,50.0494,36501.0
2017-03-13 14:10:00,60.46,60.51,60.46,60.51,11323.0,50.0411,50.0825,50.0411,50.0825,11323.0
2017-03-13 14:15:00,60.51,60.58,60.51,60.57,12509.0,50.0825,50.1405,50.0825,50.1322,12509.0
2017-03-13 14:20:00,60.57,60.66,60.57,60.64,13533.0,50.1322,50.2067,50.1322,50.1901,13533.0
2017-03-13 14:25:00,60.64,60.74,60.62,60.69,34427.0,50.1901,50.2729,50.1736,50.2315,34427.0
2017-03-13 14:30:00,60.69,60.76,60.68,60.74,10997.0,50.2315,50.2894,50.2232,50.2729,10997.0
2017-03-13 14:35:00,60.75,60.78,60.74,60.74,11586.0,50.2812,50.306,50.2729,50.2729,11586.0
2017-03-13 14:40:00,60.75,60.76,60.71,60.73,11968.0,50.2812,50.2894,50.2481,50.2646,11968.0
2017-03-13 14:45:00,60.72,60.75,60.69,60.74,15740.0,50.2563,50.2812,50.2315,50.2729,15740.0
2017-03-13 14:50:00,60.73,60.74,60.72,60.72,11046.0,50.2646,50.2729,50.2563,50.2563,11046.0
2017-03-13 14:55:00,60.73,60.73,60.66,60.68,16152.0,50.2646,50.2646,50.2067,50.2232,16152.0
2017-03-13 15:00:00,60.68,60.68,60.61,60.63,20434.0,50.2232,50.2232,50.1653,50.1818,20434.0
2017-03-13 15:05:00,60.64,60.72,60.63,60.72,25750.0,50.1901,50.2563,50.1818,50.2563,25750.0
2017-03-13 15:10:00,60.73,60.82,60.72,60.81,25735.0,50.2646,50.3391,50.2563,50.3308,25735.0
2017-03-13 15:15:00,60.81,60.85,60.8,60.84,23497.0,50.3308,50.3639,50.3225,50.3556,23497.0
2017-03-13 15:20:00,60.83,60.84,60.78,60.78,20057.0,50.3474,50.3556,50.306,50.306,20057.0
2017-03-13 15:25:00,60.78,60.8,60.75,60.78,27452.0,50.306,50.3225,50.2812,50.306,27452.0
2017-03-13 15:30:00,60.79,60.8,60.76,60.76,18523.0,50.3143,50.3225,50.2894,50.2894,18523.0
2017-03-13 15:35:00,60.76,60.76,60.62,60.62,35114.0,50.2894,50.2894,50.1736,50.1736,35114.0
2017-03-13 15:40:00,60.62,60.72,60.61,60.72,45126.0,50.1736,50.2563,50.1653,50.2563,45126.0
2017-03-13 15:45:00,60.71,60.72,60.64,60.7,50531.0,50.2481,50.2563,50.1901,50.2398,50531.0
2017-03-13 15:50:00,60.69,60.71,60.65,60.68,70165.0,50.2315,50.2481,50.1984,50.2232,70165.0
2017-03-13 15:55:00,60.67,60.74,60.66,60.72,136475.0,50.2149,50.2729,50.2067,50.2563,136475.0
2017-03-14 09:30:00,60.32,60.35,60.01,60.33,53990.0,49.9253,49.9501,49.6687,49.9335,53990.0
2017-03-14 09:35:00,60.42,60.46,60.16,60.46,23351.0,50.008,50.0411,49.7928,50.0411,23351.0
2017-03-14 09:40:00,60.46,60.68,60.4,60.57,12857.0,50.0411,50.2232,49.9915,50.1322,12857.0
2017-03-14 09:45:00,60.51,60.51,60.27,60.34,10978.0,50.0825,50.0825,49.8839,49.9418,10978.0
2017-03-14 09:50:00,60.38,60.38,60.13,60.26,7518.0,49.9749,49.9749,49.768,49.8756,7518.0
2017-03-14 09:55:00,60.22,60.31,60.14,60.16,23371.0,49.8425,49.917,49.7763,49.7928,23371.0
2017-03-14 10:00:00,60.17,60.22,60.03,60.16,21457.0,49.8011,49.8425,49.6852,49.7928,21457.0
2017-03-14 10:05:00,60.11,60.23,60.11,60.18,7160.0,49.7514,49.8508,49.7514,49.8094,7160.0
2017-03-14 10:10:00,60.14,60.31,60.14,60.29,11059.0,49.7763,49.917,49.7763,49.9004,11059.0
2017-03-14 10:15:00,60.24,60.38,60.22,60.22,10806.0,49.859,49.9749,49.8425,49.8425,10806.0
2017-03-14 10:20:00,60.19,60.28,60.16,60.28,7580.0,49.8177,49.8922,49.7928,49.8922,7580.0
2017-03-14 10:25:00,60.26,60.32,60.17,60.26,10491.0,49.8756,49.9253,49.8011,49.8756,10491.0
2017-03-14 10:30:00,60.24,60.34,60.17,60.34,8113.0,49.859,49.9418,49.8011,49.9418,8113.0
2017-03-14 10:35:00,60.32,60.38,60.28,60.38,14354.0,49.9253,49.9749,49.8922,49.9749,14354.0
2017-03-14 10:40:00,60.35,60.39,60.32,60.33,9009.0,49.9501,49.9832,49.9253,49.9335,9009.0
2017-03-14 10:45:00,60.32,60.41,60.3,60.39,13719.0,49.9253,49.9997,49.9087,49.9832,13719.0
2017-03-14 10:50:00,60.42,60.55,60.31,60.52,34300.0,50.008,50.1156,49.917,50.0908,34300.0
2017-03-14 10:55:00,60.5,60.65,60.5,60.65,9054.0,50.0742,50.1984,50.0742,50.1984,9054.0
2017-03-14 11:00:00,60.65,60.73,60.59,60.62,18455.0,50.1984,50.2646,50.1487,50.1736,18455.0
2017-03-14 11:05:00,60.59,60.61,60.45,60.49,34358.0,50.1487,50.1653,50.0329,50.066,34358.0
2017-03-14 11:10:00,60.48,60.49,60.35,60.38,9751.0,50.0577,50.066,49.9501,49.9749,9751.0
2017-03-14 11:15:00,60.4,60.69,60.4,60.64,21661.0,49.9915,50.2315,49.9915,50.1901,21661.0
2017-03-14 11:20:00,60.66,60.74,60.58,60.65,20576.0,50.2067,50.2729,50.1405,50.1984,20576.0
2017-03-14 11:25:00,60.63,60.67,60.54,60.54,5540.0,50.1818,50.2149,50.1073,50.1073,5540.0
2017-03-14 11:30:00,60.56,60.56,60.44,60.49,10245.0,50.1239,50.1239,50.0246,50.066,10245.0
2017-03-14 11:35:00,60.5,60.57,60.4,60.48,19661.0,50.0742,50.1322,49.9915,50.0577,19661.0
2017-03-14 11:40:00,60.47,60.55,60.41,60.41,11335.0,50.0494,50.1156,49.9997,49.9997,11335.0
2017-03-14 11:45:00,60.44,60.45,60.37,60.37,18590.0,50.0246,50.0329,49.9666,49.9666,18590.0
2017-03-14 11:50:00,60.37,60.43,60.32,60.41,9799.0,49.9666,50.0163,49.9253,49.9997,9799.0
2017-03-14 11:55:00,60.36,60.52,60.36,60.47,6661.0,49.9584,50.0908,49.9584,50.0494,6661.0
2017-03-14 12:00:00,60.48,60.53,60.46,60.48,18637.0,50.0577,50.0991,50.0411,50.0577,18637.0
2017-03-14 12:05:00,60.47,60.47,60.3,60.3,10791.0,50.0494,50.0494,49.9087,49.9087,10791.0
2017-03-14 12:10:00,60.29,60.41,60.26,60.4,19648.0,49.9004,49.9997,49.8756,49.9915,19648.0
2017-03-14 12:15:00,60.42,60.48,60.39,60.39,11752.0,50.008,50.0577,49.9832,49.9832,11752.0
2017-03-14 12:20:00,60.36,60.42,60.34,60.37,7711.0,49.9584,50.008,49.9418,49.9666,7711.0
2017-03-14 12:25:00,60.41,60.48,60.38,60.46,9530.0,49.9997,50.0577,49.9749,50.0411,9530.0
2017-03-14 12:30:00,60.45,60.45,60.35,60.35,11361.0,50.0329,50.0329,49.9501,49.9501,11361.0
2017-03-14 12:35:00,60.35,60.39,60.32,60.38,18232.0,49.9501,49.9832,49.9253,49.9749,18232.0
2017-03-14 12:40:00,60.36,60.43,60.36,60.41,6711.0,49.9584,50.0163,49.9584,49.9997,6711.0
2017-03-14 12:45:00,60.41,60.42,60.36,60.41,6176.0,49.9997,50.008,49.9584,49.9997,6176.0
2017-03-14 12:50:00,60.41,60.41,60.33,60.37,5854.0,49.9997,49.9997,49.9335,49.9666,5854.0
2017-03-14 12:55:00,60.38,60.42,60.37,60.38,8244.0,49.9749,50.008,49.9666,49.9749,8244.0
2017-03-14 13:00:00,60.4,60.45,60.39,60.41,8136.0,49.9915,50.0329,49.9832,49.9997,8136.0
2017-03-14 13:05:00,60.41,60.42,60.37,60.41,5557.0,49.9997,50.008,49.9666,49.9997,5557.0
2017-03-14 13:10:00,60.39,60.51,60.39,60.5,12040.0,49.9832,50.0825,49.9832,50.0742,12040.0
2017-03-14 13:15:00,60.47,60.49,60.4,60.43,9589.0,50.0494,50.066,49.9915,50.0163,9589.0
2017-03-14 13:20:00,60.45,60.45,60.37,60.4,4476.0,50.0329,50.0329,49.9666,49.9915,4476.0
2017-03-14 13:25:00,60.4,60.46,60.4,60.42,8862.0,49.9915,50.0411,49.9915,50.008,8862.0
2017-03-14 13:30:00,60.41,60.44,60.37,60.4,6000.0,49.9997,50.0246,49.9666,49.9915,6000.0
2017-03-14 13:35:00,60.4,60.42,60.38,60.41,6014.0,49.9915,50.008,49.9749,49.9997,6014.0
2017-03-14 13:40:00,60.42,60.42,60.3,60.31,5328.0,50.008,50.008,49.9087,49.917,5328.0
2017-03-14 13:45:00,60.31,60.36,60.29,60.36,5102.0,49.917,49.9584,49.9004,49.9584,5102.0
2017-03-14 13:50:00,60.35,60.35,60.28,60.28,7284.0,49.9501,49.9501,49.8922,49.8922,7284.0
2017-03-14 13:55:00,60.3,60.38,60.3,60.36,4500.0,49.9087,49.9749,49.9087,49.9584,4500.0
2017-03-14 14:00:00,60.36,60.38,60.31,60.32,7309.0,49.9584,49.9749,49.917,49.9253,7309.0
2017-03-14 14:05:00,60.33,60.35,60.3,60.3,9874.0,49.9335,49.9501,49.9087,49.9087,9874.0
2017-03-14 14:10:00,60.33,60.34,60.29,60.32,8881.0,49.9335,49.9418,49.9004,49.9253,8881.0
2017-03-14 14:15:00,60.35,60.42,60.3,60.36,26781.0,49.9501,50.008,49.9087,49.9584,26781.0
2017-03-14 14:20:00,60.37,60.39,60.33,60.34,16765.0,49.9666,49.9832,49.9335,49.9418,16765.0
2017-03-14 14:25:00,60.35,60.46,60.35,60.43,12163.0,49.9501,50.0411,49.9501,50.0163,12163.0
2017-03-14 14:30:00,60.44,60.57,60.43,60.54,12973.0,50.0246,50.1322,50.0163,50.1073,12973.0
2017-03-14 14:35:00,60.55,60.6,60.53,60.57,11973.0,50.1156,50.157,50.0991,50.1322,11973.0
2017-03-14 14:40:00,60.58,60.63,60.54,60.63,21409.0,50.1405,50.1818,50.1073,50.1818,21409.0
2017-03-14 14:45:00,60.62,60.65,60.55,60.57,15711.0,50.1736,50.1984,50.1156,50.1322,15711.0
2017-03-14 14:50:00,60.58,60.61,60.53,60.61,10741.0,50.1405,50.1653,50.0991,50.1653,10741.0
2017-03-14 14:55:00,60.62,60.66,60.6,60.64,12620.0,50.1736,50.2067,50.157,50.1901,12620.0
2017-03-14 15:00:00,60.62,60.69,60.61,60.61,9951.0,50.1736,50.2315,50.1653,50.1653,9951.0
2017-03-14 15:05:00,60.6,60.65,60.6,60.64,8931.0,50.157,50.1984,50.157,50.1901,8931.0
2017-03-14 15:10:00,60.64,60.73,60.64,60.69,9007.0,50.1901,50.2646,50.1901,50.2315,9007.0
2017-03-14 15:15:00,60.68,60.75,60.66,60.75,11812.0,50.2232,50.2812,50.2067,50.2812,11812.0
2017-03-14 15:20:00,60.75,60.76,60.7,60.76,14259.0,50.2812,50.2894,50.2398,50.2894,14259.0
2017-03-14 15:25:00,60.76,60.8,60.74,60.74,14075.0,50.2894,50.3225,50.2729,50.2729,14075.0
2017-03-14 15:30:00,60.74,60.77,60.7,60.77,21391.0,50.2729,50.2977,50.2398,50.2977,21391.0
2017-03-14 15:35:00,60.78,60.88,60.78,60.8,25427.0,50.306,50.3888,50.306,50.3225,25427.0
2017-03-14 15:40:00,60.78,60.79,60.74,60.77,19537.0,50.306,50.3143,50.2729,50.2977,19537.0
2017-03-14 15:45:00,60.77,60.8,60.75,60.79,37921.0,50.2977,50.3225,50.2812,50.3143,37921.0
2017-03-14 15:50:00,60.79,60.79,60.72,60.74,51134.0,50.3143,50.3143,50.2563,50.2729,51134.0
2017-03-14 15:55:00,60.74,60.78,60.72,60.74,102940.0,50.2729,50.306,50.2563,50.2729,102940.0
2017-03-15 09:30:00,61.25,61.65,61.25,61.4,64569.0,50.695,51.0261,50.695,50.8191,64569.0
2017-03-15 09:35:00,61.46,61.68,61.42,61.67,33532.0,50.8688,51.0509,50.8357,51.0426,33532.0
2017-03-15 09:40:00,61.68,61.86,61.63,61.83,56380.0,51.0509,51.1999,51.0095,51.175,56380.0
2017-03-15 09:45:00,61.81,61.99,61.72,61.99,51732.0,51.1585,51.3075,51.084,51.3075,51732.0
2017-03-15 09:50:00,61.98,62.0,61.8,61.84,30259.0,51.2992,51.3158,51.1502,51.1833,30259.0
2017-03-15 09:55:00,61.84,61.87,61.77,61.79,24195.0,51.1833,51.2082,51.1254,51.1419,24195.0
2017-03-15 10:00:00,61.8,61.86,61.69,61.77,15536.0,51.1502,51.1999,51.0592,51.1254,15536.0
2017-03-15 10:05:00,61.76,61.78,61.51,61.61,33469.0,51.1171,51.1337,50.9102,50.993,33469.0
2017-03-15 10:10:00,61.61,61.69,61.58,61.62,10887.0,50.993,51.0592,50.9681,51.0012,10887.0
2017-03-15 10:15:00,61.62,61.62,61.37,61.4,34316.0,51.0012,51.0012,50.7943,50.8191,34316.0
2017-03-15 10:20:00,61.41,61.62,61.4,61.58,16708.0,50.8274,51.0012,50.8191,50.9681,16708.0
2017-03-15 10:25:00,61.58,61.62,61.5,61.58,20609.0,50.9681,51.0012,50.9019,50.9681,20609.0
2017-03-15 10:30:00,61.62,61.76,61.62,61.75,10976.0,51.0012,51.1171,51.0012,51.1088,10976.0
2017-03-15 10:35:00,61.74,61.78,61.68,61.68,14387.0,51.1006,51.1337,51.0509,51.0509,14387.0
2017-03-15 10:40:00,61.68,61.74,61.64,61.68,9971.0,51.0509,51.1006,51.0178,51.0509,9971.0
2017-03-15 10:45:00,61.69,61.69,61.51,61.57,14553.0,51.0592,51.0592,50.9102,50.9599,14553.0
2017-03-15 10:50:00,61.59,61.65,61.55,61.58,11212.0,50.9764,51.0261,50.9433,50.9681,11212.0
2017-03-15 10:55:00,61.56,61.66,61.53,61.58,14647.0,50.9516,51.0343,50.9267,50.9681,14647.0
2017-03-15 11:00:00,61.58,61.62,61.53,61.58,37699.0,50.9681,51.0012,50.9267,50.9681,37699.0
2017-03-15 11:05:00,61.58,61.58,61.46,61.49,11631.0,50.9681,50.9681,50.8688,50.8936,11631.0
2017-03-15 11:10:00,61.49,61.57,61.47,61.54,14191.0,50.8936,50.9599,50.8771,50.935,14191.0
2017-03-15 11:15:00,61.5,61.61,61.49,61.61,11640.0,50.9019,50.993,50.8936,50.993,11640.0
2017-03-15 11:20:00,61.6,61.68,61.59,61.67,12791.0,50.9847,51.0509,50.9764,51.0426,12791.0
2017-03-15 11:25:00,61.65,61.7,61.6,61.68,23915.0,51.0261,51.0674,50.9847,51.0509,23915.0
2017-03-15 11:30:00,61.66,61.71,61.62,61.69,15242.0,51.0343,51.0757,51.0012,51.0592,15242.0
2017-03-15 11:35:00,61.73,61.75,61.69,61.69,19587.0,51.0923,51.1088,51.0592,51.0592,19587.0
2017-03-15 11:40:00,61.69,61.71,61.63,61.66,16478.0,51.0592,51.0757,51.0095,51.0343,16478.0
2017-03-15 11:45:00,61.64,61.67,61.58,61.66,21812.0,51.0178,51.0426,50.9681,51.0343,21812.0
2017-03-15 11:50:00,61.64,61.71,61.63,61.69,16375.0,51.0178,51.0757,51.0095,51.0592,16375.0
2017-03-15 11:55:00,61.69,61.76,61.68,61.76,15498.0,51.0592,51.1171,51.0509,51.1171,15498.0
2017-03-15 12:00:00,61.74,61.79,61.72,61.77,21609.0,51.1006,51.1419,51.084,51.1254,21609.0
2017-03-15 12:05:00,61.77,61.77,61.64,61.66,17771.0,51.1254,51.1254,51.0178,51.0343,17771.0
2017-03-15 12:10:00,61.67,61.74,61.62,61.64,74379.0,51.0426,51.1006,51.0012,51.0178,74379.0
2017-03-15 12:15:00,61.64,61.68,61.57,61.66,24822.0,51.0178,51.0509,50.9599,51.0343,24822.0
2017-03-15 12:20:00,61.67,61.76,61.65,61.74,14432.0,51.0426,51.1171,51.0261,51.1006,14432.0
2017-03-15 12:25:00,61.73,61.73,61.68,61.7,13860.0,51.0923,51.0923,51.0509,51.0674,13860.0
2017-03-15 12:30:00,61.72,61.74,61.55,61.61,33709.0,51.084,51.1006,50.9433,50.993,33709.0
2017-03-15 12:35:00,61.61,61.69,61.57,61.62,18642.0,50.993,51.0592,50.9599,51.0012,18642.0
2017-03-15 12:40:00,61.62,61.71,61.62,61.71,27468.0,51.0012,51.0757,51.0012,51.0757,27468.0
2017-03-15 12:45:00,61.72,61.73,61.65,61.72,12472.0,51.084,51.0923,51.0261,51.084,12472.0
2017-03-15 12:50:00,61.72,61.74,61.66,61.69,15389.0,51.084,51.1006,51.0343,51.0592,15389.0
2017-03-15 12:55:00,61.7,61.73,61.68,61.73,12932.0,51.0674,51.0923,51.0509,51.0923,12932.0
2017-03-15 13:00:00,61.72,61.77,61.7,61.75,12224.0,51.084,51.1254,51.0674,51.1088,12224.0
2017-03-15 13:05:00,61.75,61.78,61.72,61.76,14920.0,51.1088,51.1337,51.084,51.1171,14920.0
2017-03-15 13:10:00,61.76,61.86,61.73,61.8,19005.0,51.1171,51.1999,51.0923,51.1502,19005.0
2017-03-15 13:15:00,61.8,61.82,61.69,61.69,16166.0,51.1502,51.1668,51.0592,51.0592,16166.0
2017-03-15 13:20:00,61.71,61.76,61.7,61.7,12513.0,51.0757,51.1171,51.0674,51.0674,12513.0
2017-03-15 13:25:00,61.7,61.77,61.67,61.77,13801.0,51.0674,51.1254,51.0426,51.1254,13801.0
2017-03-15 13:30:00,61.77,61.81,61.71,61.77,23165.0,51.1254,51.1585,51.0757,51.1254,23165.0
2017-03-15 13:35:00,61.78,61.8,61.74,61.8,32312.0,51.1337,51.1502,51.1006,51.1502,32312.0
2017-03-15 13:40:00,61.8,61.89,61.8,61.86,21862.0,51.1502,51.2247,51.1502,51.1999,21862.0
2017-03-15 13:45:00,61.86,61.87,61.8,61.83,58327.0,51.1999,51.2082,51.1502,51.175,58327.0
2017-03-15 13:50:00,61.81,61.85,61.74,61.84,35800.0,51.1585,51.1916,51.1006,51.1833,35800.0
2017-03-15 13:55:00,61.84,61.93,61.82,61.93,19140.0,51.1833,51.2578,51.1668,51.2578,19140.0
2017-03-15 14:00:00,61.93,62.42,61.84,62.35,159136.0,51.2578,51.6634,51.1833,51.6054,159136.0
2017-03-15 14:05:00,62.34,62.49,62.28,62.29,104852.0,51.5972,51.7213,51.5475,51.5558,104852.0
2017-03-15 14:10:00,62.37,62.4,62.22,62.28,34181.0,51.622,51.6468,51.4978,51.5475,34181.0
2017-03-15 14:15:00,62.33,62.49,62.27,62.49,42501.0,51.5889,51.7213,51.5392,51.7213,42501.0
2017-03-15 14:20:00,62.49,62.71,62.49,62.68,43830.0,51.7213,51.9034,51.7213,51.8786,43830.0
2017-03-15 14:25:00,62.7,62.75,62.58,62.65,48378.0,51.8951,51.9365,51.7958,51.8537,48378.0
2017-03-15 14:30:00,62.65,62.72,62.54,62.64,39947.0,51.8537,51.9117,51.7627,51.8455,39947.0
2017-03-15 14:35:00,62.69,62.69,62.57,62.64,35436.0,51.8868,51.8868,51.7875,51.8455,35436.0
2017-03-15 14:40:00,62.63,62.84,62.63,62.82,42205.0,51.8372,52.011,51.8372,51.9944,42205.0
2017-03-15 14:45:00,62.82,63.06,62.81,63.04,99347.0,51.9944,52.1931,51.9862,52.1765,99347.0
2017-03-15 14:50:00,63.04,63.12,62.93,63.1,38481.0,52.1765,52.2427,52.0855,52.2262,38481.0
2017-03-15 14:55:00,63.13,63.33,63.09,63.28,83644.0,52.251,52.4166,52.2179,52.3752,83644.0
2017-03-15 15:00:00,63.29,63.29,63.17,63.23,49064.0,52.3834,52.3834,52.2841,52.3338,49064.0
2017-03-15 15:05:00,63.21,63.33,63.21,63.33,37302.0,52.3172,52.4166,52.3172,52.4166,37302.0
2017-03-15 15:10:00,63.34,63.45,63.24,63.45,39901.0,52.4248,52.5159,52.3421,52.5159,39901.0
2017-03-15 15:15:00,63.47,63.5,63.38,63.38,66761.0,52.5324,52.5573,52.4579,52.4579,66761.0
2017-03-15 15:20:00,63.39,63.4,63.31,63.39,38550.0,52.4662,52.4745,52.4,52.4662,38550.0
2017-03-15 15:25:00,63.39,63.48,63.37,63.46,47549.0,52.4662,52.5407,52.4497,52.5242,47549.0
2017-03-15 15:30:00,63.45,63.59,63.41,63.58,67609.0,52.5159,52.6318,52.4828,52.6235,67609.0
2017-03-15 15:35:00,63.59,63.59,63.45,63.45,69343.0,52.6318,52.6318,52.5159,52.5159,69343.0
2017-03-15 15:40:00,63.45,63.46,63.36,63.36,78196.0,52.5159,52.5242,52.4414,52.4414,78196.0
2017-03-15 15:45:00,63.36,63.36,63.26,63.28,89902.0,52.4414,52.4414,52.3586,52.3752,89902.0
2017-03-15 15:50:00,63.27,63.37,63.27,63.37,140717.0,52.3669,52.4497,52.3669,52.4497,140717.0
2017-03-15 15:55:00,63.37,63.54,63.31,63.46,368806.0,52.4497,52.5904,52.4,52.5242,368806.0
2017-03-16 09:30:00,65.67,65.96,65.51,65.86,291089.0,54.3533,54.5933,54.2209,54.5106,291089.0
2017-03-16 09:35:00,65.8,65.82,65.11,65.59,205104.0,54.4609,54.4775,53.8898,54.2871,205104.0
2017-03-16 09:40:00,65.59,65.96,65.39,65.72,196721.0,54.2871,54.5933,54.1216,54.3947,196721.0
2017-03-16 09:45:00,65.7,65.75,65.13,65.18,112437.0,54.3781,54.4195,53.9064,53.9478,112437.0
2017-03-16 09:50:00,65.18,65.2,64.72,64.96,151270.0,53.9478,53.9643,53.567,53.7657,151270.0
2017-03-16 09:55:00,64.95,65.09,64.71,65.02,92781.0,53.7574,53.8733,53.5587,53.8153,92781.0
2017-03-16 10:00:00,65.01,65.35,64.88,65.26,139409.0,53.807,54.0885,53.6994,54.014,139409.0
2017-03-16 10:05:00,65.24,65.28,64.93,64.94,68672.0,53.9974,54.0305,53.7408,53.7491,68672.0
2017-03-16 10:10:00,64.93,65.01,64.84,65.01,77802.0,53.7408,53.807,53.6663,53.807,77802.0
2017-03-16 10:15:00,64.99,65.2,64.92,65.15,99358.0,53.7905,53.9643,53.7326,53.9229,99358.0
2017-03-16 10:20:00,65.1,65.62,65.09,65.54,109173.0,53.8815,54.3119,53.8733,54.2457,109173.0
2017-03-16 10:25:00,65.54,65.74,65.43,65.72,59822.0,54.2457,54.4112,54.1547,54.3947,59822.0
2017-03-16 10:30:00,65.74,65.85,65.62,65.64,77340.0,54.4112,54.5023,54.3119,54.3285,77340.0
2017-03-16 10:35:00,65.63,65.75,65.53,65.74,56502.0,54.3202,54.4195,54.2374,54.4112,56502.0
2017-03-16 10:40:00,65.73,65.85,65.6,65.62,69883.0,54.403,54.5023,54.2954,54.3119,69883.0
2017-03-16 10:45:00,65.62,65.79,65.57,65.77,65628.0,54.3119,54.4526,54.2705,54.4361,65628.0
2017-03-16 10:50:00,65.78,65.8,65.39,65.54,45758.0,54.4444,54.4609,54.1216,54.2457,45758.0
2017-03-16 10:55:00,65.53,65.62,65.44,65.53,39798.0,54.2374,54.3119,54.1629,54.2374,39798.0
2017-03-16 11:00:00,65.53,65.57,65.4,65.46,51136.0,54.2374,54.2705,54.1298,54.1795,51136.0
2017-03-16 11:05:00,65.46,65.73,65.45,65.73,48716.0,54.1795,54.403,54.1712,54.403,48716.0
2017-03-16 11:10:00,65.73,65.88,65.69,65.88,77722.0,54.403,54.5271,54.3699,54.5271,77722.0
2017-03-16 11:15:00,65.88,66.0,65.87,65.9,79080.0,54.5271,54.6264,54.5188,54.5437,79080.0
2017-03-16 11:20:00,65.89,65.96,65.73,65.73,46441.0,54.5354,54.5933,54.403,54.403,46441.0
2017-03-16 11:25:00,65.73,65.74,65.54,65.54,48356.0,54.403,54.4112,54.2457,54.2457,48356.0
2017-03-16 11:30:00,65.52,65.72,65.52,65.6,38350.0,54.2292,54.3947,54.2292,54.2954,38350.0
2017-03-16 11:35:00,65.59,65.74,65.49,65.56,51538.0,54.2871,54.4112,54.2043,54.2623,51538.0
2017-03-16 11:40:00,65.56,65.67,65.56,65.57,25272.0,54.2623,54.3533,54.2623,54.2705,25272.0
2017-03-16 11:45:00,65.58,65.62,65.48,65.5,42585.0,54.2788,54.3119,54.1961,54.2126,42585.0
2017-03-16 11:50:00,65.51,65.55,65.4,65.47,38434.0,54.2209,54.254,54.1298,54.1878,38434.0
2017-03-16 11:55:00,65.46,65.54,65.39,65.5,38626.0,54.1795,54.2457,54.1216,54.2126,38626.0
2017-03-16 12:00:00,65.48,65.48,65.29,65.33,37690.0,54.1961,54.1961,54.0388,54.0719,37690.0
2017-03-16 12:05:00,65.35,65.36,65.18,65.29,25116.0,54.0885,54.0967,53.9478,54.0388,25116.0
2017-03-16 12:10:00,65.28,65.28,65.12,65.14,31897.0,54.0305,54.0305,53.8981,53.9146,31897.0
2017-03-16 12:15:00,65.14,65.34,65.11,65.33,36241.0,53.9146,54.0802,53.8898,54.0719,36241.0
2017-03-16 12:20:00,65.33,65.33,65.25,65.28,27405.0,54.0719,54.0719,54.0057,54.0305,27405.0
2017-03-16 12:25:00,65.28,65.38,65.27,65.32,19293.0,54.0305,54.1133,54.0222,54.0636,19293.0
2017-03-16 12:30:00,65.32,65.33,65.12,65.13,28295.0,54.0636,54.0719,53.8981,53.9064,28295.0
2017-03-16 12:35:00,65.14,65.29,65.14,65.26,21154.0,53.9146,54.0388,53.9146,54.014,21154.0
2017-03-16 12:40:00,65.26,65.31,65.23,65.28,14888.0,54.014,54.0553,53.9891,54.0305,14888.0
2017-03-16 12:45:00,65.28,65.35,65.28,65.31,34462.0,54.0305,54.0885,54.0305,54.0553,34462.0
2017-03-16 12:50:00,65.3,65.3,65.24,65.27,20589.0,54.0471,54.0471,53.9974,54.0222,20589.0
2017-03-16 12:55:00,65.28,65.37,65.27,65.36,28321.0,54.0305,54.105,54.0222,54.0967,28321.0
2017-03-16 13:00:00,65.36,65.36,65.27,65.29,24108.0,54.0967,54.0967,54.0222,54.0388,24108.0
2017-03-16 13:05:00,65.28,65.28,65.16,65.17,18212.0,54.0305,54.0305,53.9312,53.9395,18212.0
2017-03-16 13:10:00,65.15,65.23,65.12,65.2,25772.0,53.9229,53.9891,53.8981,53.9643,25772.0
2017-03-16 13:15:00,65.21,65.3,65.18,65.21,30023.0,53.9726,54.0471,53.9478,53.9726,30023.0
2017-03-16 13:20:00,65.21,65.21,65.15,65.19,10798.0,53.9726,53.9726,53.9229,53.956,10798.0
2017-03-16 13:25:00,65.19,65.21,65.08,65.14,15956.0,53.956,53.9726,53.865,53.9146,15956.0
2017-03-16 13:30:00,65.13,65.23,65.11,65.18,22783.0,53.9064,53.9891,53.8898,53.9478,22783.0
2017-03-16 13:35:00,65.19,65.26,65.13,65.26,20616.0,53.956,54.014,53.9064,54.014,20616.0
2017-03-16 13:40:00,65.26,65.38,65.21,65.38,33421.0,54.014,54.1133,53.9726,54.1133,33421.0
2017-03-16 13:45:00,65.38,65.38,65.27,65.32,14266.0,54.1133,54.1133,54.0222,54.0636,14266.0
2017-03-16 13:50:00,65.3,65.41,65.28,65.4,23547.0,54.0471,54.1381,54.0305,54.1298,23547.0
2017-03-16 13:55:00,65.4,65.41,65.33,65.36,34571.0,54.1298,54.1381,54.0719,54.0967,34571.0
2017-03-16 14:00:00,65.35,65.38,65.28,65.3,27351.0,54.0885,54.1133,54.0305,54.0471,27351.0
2017-03-16 14:05:00,65.31,65.32,65.26,65.27,23944.0,54.0553,54.0636,54.014,54.0222,23944.0
2017-03-16 14:10:00,65.26,65.31,65.24,65.28,35256.0,54.014,54.0553,53.9974,54.0305,35256.0
2017-03-16 14:15:00,65.27,65.27,65.18,65.2,21537.0,54.0222,54.0222,53.9478,53.9643,21537.0
2017-03-16 14:20:00,65.2,65.21,65.06,65.12,26349.0,53.9643,53.9726,53.8484,53.8981,26349.0
2017-03-16 14:25:00,65.1,65.12,65.01,65.02,34987.0,53.8815,53.8981,53.807,53.8153,34987.0
2017-03-16 14:30:00,65.0,65.01,64.91,64.91,26442.0,53.7988,53.807,53.7243,53.7243,26442.0
2017-03-16 14:35:00,64.91,65.02,64.88,65.01,45457.0,53.7243,53.8153,53.6994,53.807,45457.0
2017-03-16 14:40:00,65.0,65.06,64.97,65.01,30545.0,53.7988,53.8484,53.7739,53.807,30545.0
2017-03-16 14:45:00,65.0,65.0,64.93,64.93,22942.0,53.7988,53.7988,53.7408,53.7408,22942.0
2017-03-16 14:50:00,64.94,64.97,64.9,64.97,23215.0,53.7491,53.7739,53.716,53.7739,23215.0
2017-03-16 14:55:00,64.98,65.02,64.92,64.94,28398.0,53.7822,53.8153,53.7326,53.7491,28398.0
2017-03-16 15:00:00,64.95,64.95,64.9,64.92,33411.0,53.7574,53.7574,53.716,53.7326,33411.0
2017-03-16 15:05:00,64.92,64.94,64.84,64.91,56999.0,53.7326,53.7491,53.6663,53.7243,56999.0
2017-03-16 15:10:00,64.9,64.95,64.89,64.89,48463.0,53.716,53.7574,53.7077,53.7077,48463.0
2017-03-16 15:15:00,64.89,64.89,64.74,64.75,61491.0,53.7077,53.7077,53.5836,53.5919,61491.0
2017-03-16 15:20:00,64.75,64.75,64.59,64.61,77898.0,53.5919,53.5919,53.4594,53.476,77898.0
2017-03-16 15:25:00,64.61,64.62,64.49,64.59,66647.0,53.476,53.4843,53.3767,53.4594,66647.0
2017-03-16 15:30:00,64.59,64.61,64.55,64.58,60988.0,53.4594,53.476,53.4263,53.4511,60988.0
2017-03-16 15:35:00,64.57,64.71,64.53,64.68,73524.0,53.4429,53.5587,53.4098,53.5339,73524.0
2017-03-16 15:40:00,64.68,64.71,64.62,64.7,90223.0,53.5339,53.5587,53.4843,53.5505,90223.0
2017-03-16 15:45:00,64.69,64.7,64.57,64.63,97012.0,53.5422,53.5505,53.4429,53.4925,97012.0
2017-03-16 15:50:00,64.64,64.67,64.59,64.62,104034.0,53.5008,53.5256,53.4594,53.4843,104034.0
2017-03-16 15:55:00,64.62,64.64,64.55,64.6,148745.0,53.4843,53.5008,53.4263,53.4677,148745.0
2017-03-17 09:30:00,64.82,65.34,64.78,65.12,390538.0,53.6498,54.0802,53.6167,53.8981,390538.0
2017-03-17 09:35:00,65.12,65.5,65.09,65.5,60169.0,53.8981,54.2126,53.8733,54.2126,60169.0
2017-03-17 09:40:00,65.47,65.62,65.16,65.31,57625.0,54.1878,54.3119,53.9312,54.0553,57625.0
2017-03-17 09:45:00,65.35,65.37,65.2,65.32,31221.0,54.0885,54.105,53.9643,54.0636,31221.0
2017-03-17 09:50:00,65.33,65.36,65.12,65.19,31982.0,54.0719,54.0967,53.8981,53.956,31982.0
2017-03-17 09:55:00,65.17,65.5,65.09,65.5,23632.0,53.9395,54.2126,53.8733,54.2126,23632.0
2017-03-17 10:00:00,65.49,65.58,65.35,65.58,36107.0,54.2043,54.2788,54.0885,54.2788,36107.0
2017-03-17 10:05:00,65.57,65.74,65.51,65.65,50311.0,54.2705,54.4112,54.2209,54.3368,50311.0
2017-03-17 10:10:00,65.64,65.81,65.61,65.65,26515.0,54.3285,54.4692,54.3037,54.3368,26515.0
2017-03-17 10:15:00,65.69,65.83,65.66,65.78,20370.0,54.3699,54.4857,54.345,54.4444,20370.0
2017-03-17 10:20:00,65.75,65.76,65.36,65.37,49014.0,54.4195,54.4278,54.0967,54.105,49014.0
2017-03-17 10:25:00,65.36,65.51,65.22,65.51,45316.0,54.0967,54.2209,53.9809,54.2209,45316.0
2017-03-17 10:30:00,65.53,65.54,65.46,65.46,18640.0,54.2374,54.2457,54.1795,54.1795,18640.0
2017-03-17 10:35:00,65.46,65.49,65.42,65.45,17091.0,54.1795,54.2043,54.1464,54.1712,17091.0
2017-03-17 10:40:00,65.43,65.48,65.31,65.35,22856.0,54.1547,54.1961,54.0553,54.0885,22856.0
2017-03-17 10:45:00,65.34,65.35,65.16,65.17,31243.0,54.0802,54.0885,53.9312,53.9395,31243.0
2017-03-17 10:50:00,65.17,65.25,65.12,65.21,29814.0,53.9395,54.0057,53.8981,53.9726,29814.0
2017-03-17 10:55:00,65.23,65.23,65.15,65.15,27815.0,53.9891,53.9891,53.9229,53.9229,27815.0
2017-03-17 11:00:00,65.16,65.22,65.13,65.16,30140.0,53.9312,53.9809,53.9064,53.9312,30140.0
2017-03-17 11:05:00,65.15,65.22,65.08,65.2,36790.0,53.9229,53.9809,53.865,53.9643,36790.0
2017-03-17 11:10:00,65.19,65.29,65.14,65.22,14680.0,53.956,54.0388,53.9146,53.9809,14680.0
2017-03-17 11:15:00,65.23,65.24,65.1,65.13,30408.0,53.9891,53.9974,53.8815,53.9064,30408.0
2017-03-17 11:20:00,65.14,65.21,65.13,65.16,16006.0,53.9146,53.9726,53.9064,53.9312,16006.0
2017-03-17 11:25:00,65.18,65.29,65.16,65.2,20221.0,53.9478,54.0388,53.9312,53.9643,20221.0
2017-03-17 11:30:00,65.18,65.21,65.08,65.1,33822.0,53.9478,53.9726,53.865,53.8815,33822.0
2017-03-17 11:35:00,65.08,65.12,65.01,65.12,31937.0,53.865,53.8981,53.807,53.8981,31937.0
2017-03-17 11:40:00,65.11,65.21,65.11,65.19,11046.0,53.8898,53.9726,53.8898,53.956,11046.0
2017-03-17 11:45:00,65.19,65.25,65.19,65.2,18574.0,53.956,54.0057,53.956,53.9643,18574.0
2017-03-17 11:50:00,65.19,65.19,65.05,65.05,17013.0,53.956,53.956,53.8402,53.8402,17013.0
2017-03-17 11:55:00,65.06,65.1,65.03,65.07,14301.0,53.8484,53.8815,53.8236,53.8567,14301.0
2017-03-17 12:00:00,65.07,65.09,65.03,65.08,14315.0,53.8567,53.8733,53.8236,53.865,14315.0
2017-03-17 12:05:00,65.09,65.11,65.02,65.06,17340.0,53.8733,53.8898,53.8153,53.8484,17340.0
2017-03-17 12:10:00,65.07,65.07,64.96,64.97,30531.0,53.8567,53.8567,53.7657,53.7739,30531.0
2017-03-17 12:15:00,64.97,64.99,64.95,64.96,9705.0,53.7739,53.7905,53.7574,53.7657,9705.0
2017-03-17 12:20:00,64.97,65.0,64.93,64.95,9103.0,53.7739,53.7988,53.7408,53.7574,9103.0
2017-03-17 12:25:00,64.96,64.96,64.9,64.93,11554.0,53.7657,53.7657,53.716,53.7408,11554.0
2017-03-17 12:30:00,64.93,64.97,64.89,64.91,30669.0,53.7408,53.7739,53.7077,53.7243,30669.0
2017-03-17 12:35:00,64.92,64.93,64.87,64.9,8338.0,53.7326,53.7408,53.6912,53.716,8338.0
2017-03-17 12:40:00,64.88,65.0,64.88,64.98,8226.0,53.6994,53.7988,53.6994,53.7822,8226.0
2017-03-17 12:45:00,65.0,65.02,64.94,64.94,13218.0,53.7988,53.8153,53.7491,53.7491,13218.0
2017-03-17 12:50:00,64.93,65.0,64.93,64.94,8793.0,53.7408,53.7988,53.7408,53.7491,8793.0
2017-03-17 12:55:00,64.94,64.96,64.89,64.93,9700.0,53.7491,53.7657,53.7077,53.7408,9700.0
2017-03-17 13:00:00,64.91,64.97,64.88,64.93,5583.0,53.7243,53.7739,53.6994,53.7408,5583.0
2017-03-17 13:05:00,64.92,64.94,64.89,64.91,10282.0,53.7326,53.7491,53.7077,53.7243,10282.0
2017-03-17 13:10:00,64.9,64.9,64.84,64.87,9047.0,53.716,53.716,53.6663,53.6912,9047.0
2017-03-17 13:15:00,64.87,64.95,64.86,64.91,12844.0,53.6912,53.7574,53.6829,53.7243,12844.0
2017-03-17 13:20:00,64.89,64.92,64.89,64.9,6169.0,53.7077,53.7326,53.7077,53.716,6169.0
2017-03-17 13:25:00,64.9,65.0,64.89,64.97,6810.0,53.716,53.7988,53.7077,53.7739,6810.0
2017-03-17 13:30:00,64.97,65.0,64.95,64.98,7900.0,53.7739,53.7988,53.7574,53.7822,7900.0
2017-03-17 13:35:00,64.98,64.98,64.96,64.97,7158.0,53.7822,53.7822,53.7657,53.7739,7158.0
2017-03-17 13:40:00,64.98,64.98,64.84,64.84,12117.0,53.7822,53.7822,53.6663,53.6663,12117.0
2017-03-17 13:45:00,64.83,64.9,64.82,64.87,13034.0,53.6581,53.716,53.6498,53.6912,13034.0
2017-03-17 13:50:00,64.86,64.89,64.82,64.88,11937.0,53.6829,53.7077,53.6498,53.6994,11937.0
2017-03-17 13:55:00,64.87,64.92,64.84,64.88,12499.0,53.6912,53.7326,53.6663,53.6994,12499.0
2017-03-17 14:00:00,64.88,64.89,64.85,64.85,13183.0,53.6994,53.7077,53.6746,53.6746,13183.0
2017-03-17 14:05:00,64.87,64.93,64.87,64.92,13603.0,53.6912,53.7408,53.6912,53.7326,13603.0
2017-03-17 14:10:00,64.91,64.99,64.9,64.99,13431.0,53.7243,53.7905,53.716,53.7905,13431.0
2017-03-17 14:15:00,64.98,64.98,64.91,64.92,11585.0,53.7822,53.7822,53.7243,53.7326,11585.0
2017-03-17 14:20:00,64.92,64.92,64.87,64.87,14016.0,53.7326,53.7326,53.6912,53.6912,14016.0
2017-03-17 14:25:00,64.87,64.9,64.84,64.89,17335.0,53.6912,53.716,53.6663,53.7077,17335.0
2017-03-17 14:30:00,64.89,64.92,64.84,64.84,15274.0,53.7077,53.7326,53.6663,53.6663,15274.0
2017-03-17 14:35:00,64.85,64.87,64.77,64.79,29047.0,53.6746,53.6912,53.6084,53.625,29047.0
2017-03-17 14:40:00,64.78,64.89,64.78,64.89,22872.0,53.6167,53.7077,53.6167,53.7077,22872.0
2017-03-17 14:45:00,64.89,64.89,64.73,64.75,20448.0,53.7077,53.7077,53.5753,53.5919,20448.0
2017-03-17 14:50:00,64.75,64.75,64.64,64.69,19251.0,53.5919,53.5919,53.5008,53.5422,19251.0
2017-03-17 14:55:00,64.68,64.68,64.59,64.62,29642.0,53.5339,53.5339,53.4594,53.4843,29642.0
2017-03-17 15:00:00,64.62,64.64,64.58,64.64,28275.0,53.4843,53.5008,53.4511,53.5008,28275.0
2017-03-17 15:05:00,64.65,64.65,64.59,64.59,22935.0,53.5091,53.5091,53.4594,53.4594,22935.0
2017-03-17 15:10:00,64.59,64.59,64.47,64.48,36188.0,53.4594,53.4594,53.3601,53.3684,36188.0
2017-03-17 15:15:00,64.49,64.52,64.46,64.51,25421.0,53.3767,53.4015,53.3518,53.3932,25421.0
2017-03-17 15:20:00,64.51,64.51,64.46,64.46,26035.0,53.3932,53.3932,53.3518,53.3518,26035.0
2017-03-17 15:25:00,64.47,64.49,64.43,64.48,36950.0,53.3601,53.3767,53.327,53.3684,36950.0
2017-03-17 15:30:00,64.49,64.5,64.43,64.44,33983.0,53.3767,53.3849,53.327,53.3353,33983.0
2017-03-17 15:35:00,64.44,64.57,64.39,64.56,66120.0,53.3353,53.4429,53.2939,53.4346,66120.0
2017-03-17 15:40:00,64.56,64.69,64.54,64.67,78336.0,53.4346,53.5422,53.418,53.5256,78336.0
2017-03-17 15:45:00,64.7,64.77,64.63,64.64,124077.0,53.5505,53.6084,53.4925,53.5008,124077.0
2017-03-17 15:50:00,64.65,64.68,64.52,64.53,124874.0,53.5091,53.5339,53.4015,53.4098,124874.0
2017-03-17 15:55:00,64.53,64.76,64.53,64.67,417032.0,53.4098,53.6001,53.4098,53.5256,417032.0
2017-03-20 09:30:00,64.58,64.58,63.95,64.01,75098.0,53.4511,53.4511,52.9297,52.9794,75098.0
2017-03-20 09:35:00,64.01,64.06,63.83,63.88,32976.0,52.9794,53.0208,52.8304,52.8718,32976.0
2017-03-20 09:40:00,63.89,64.13,63.89,63.99,29016.0,52.8801,53.0787,52.8801,52.9628,29016.0
2017-03-20 09:45:00,64.03,64.2,63.98,63.98,16689.0,52.9959,53.1366,52.9545,52.9545,16689.0
2017-03-20 09:50:00,64.01,64.15,63.97,63.97,22470.0,52.9794,53.0952,52.9463,52.9463,22470.0
2017-03-20 09:55:00,63.98,64.15,63.88,63.9,25873.0,52.9545,53.0952,52.8718,52.8883,25873.0
2017-03-20 10:00:00,63.89,64.03,63.87,63.97,22521.0,52.8801,52.9959,52.8635,52.9463,22521.0
2017-03-20 10:05:00,63.98,64.04,63.89,63.97,15618.0,52.9545,53.0042,52.8801,52.9463,15618.0
2017-03-20 10:10:00,63.99,64.29,63.97,64.25,23053.0,52.9628,53.2111,52.9463,53.178,23053.0
2017-03-20 10:15:00,64.26,64.43,64.24,64.4,20690.0,53.1863,53.327,53.1697,53.3022,20690.0
2017-03-20 10:20:00,64.41,64.42,64.32,64.38,20116.0,53.3104,53.3187,53.236,53.2856,20116.0
2017-03-20 10:25:00,64.39,64.52,64.38,64.4,20737.0,53.2939,53.4015,53.2856,53.3022,20737.0
2017-03-20 10:30:00,64.41,64.41,64.21,64.25,16237.0,53.3104,53.3104,53.1449,53.178,16237.0
2017-03-20 10:35:00,64.22,64.27,64.18,64.26,15381.0,53.1532,53.1946,53.1201,53.1863,15381.0
2017-03-20 10:40:00,64.25,64.4,64.23,64.33,16856.0,53.178,53.3022,53.1615,53.2442,16856.0
2017-03-20 10:45:00,64.36,64.44,64.35,64.41,9222.0,53.2691,53.3353,53.2608,53.3104,9222.0
2017-03-20 10:50:00,64.41,64.56,64.41,64.46,16585.0,53.3104,53.4346,53.3104,53.3518,16585.0
2017-03-20 10:55:00,64.44,64.46,64.37,64.45,11691.0,53.3353,53.3518,53.2773,53.3435,11691.0
2017-03-20 11:00:00,64.46,64.48,64.36,64.39,16284.0,53.3518,53.3684,53.2691,53.2939,16284.0
2017-03-20 11:05:00,64.39,64.45,64.38,64.42,11603.0,53.2939,53.3435,53.2856,53.3187,11603.0
2017-03-20 11:10:00,64.41,64.42,64.28,64.31,14120.0,53.3104,53.3187,53.2028,53.2277,14120.0
2017-03-20 11:15:00,64.32,64.33,64.21,64.24,14614.0,53.236,53.2442,53.1449,53.1697,14614.0
2017-03-20 11:20:00,64.22,64.24,64.12,64.23,15047.0,53.1532,53.1697,53.0704,53.1615,15047.0
2017-03-20 11:25:00,64.23,64.28,64.16,64.23,14230.0,53.1615,53.2028,53.1035,53.1615,14230.0
2017-03-20 11:30:00,64.22,64.22,64.11,64.11,16743.0,53.1532,53.1532,53.0621,53.0621,16743.0
2017-03-20 11:35:00,64.1,64.21,64.1,64.19,10458.0,53.0539,53.1449,53.0539,53.1284,10458.0
2017-03-20 11:40:00,64.2,64.23,64.14,64.22,9846.0,53.1366,53.1615,53.087,53.1532,9846.0
2017-03-20 11:45:00,64.24,64.3,64.23,64.23,14667.0,53.1697,53.2194,53.1615,53.1615,14667.0
2017-03-20 11:50:00,64.22,64.34,64.21,64.34,11940.0,53.1532,53.2525,53.1449,53.2525,11940.0
2017-03-20 11:55:00,64.32,64.33,64.25,64.3,17519.0,53.236,53.2442,53.178,53.2194,17519.0
2017-03-20 12:00:00,64.29,64.29,64.2,64.21,7913.0,53.2111,53.2111,53.1366,53.1449,7913.0
2017-03-20 12:05:00,64.22,64.25,64.1,64.14,10985.0,53.1532,53.178,53.0539,53.087,10985.0
2017-03-20 12:10:00,64.16,64.21,64.1,64.1,11759.0,53.1035,53.1449,53.0539,53.0539,11759.0
2017-03-20 12:15:00,64.11,64.14,64.06,64.11,7336.0,53.0621,53.087,53.0208,53.0621,7336.0
2017-03-20 12:20:00,64.11,64.27,64.06,64.27,16636.0,53.0621,53.1946,53.0208,53.1946,16636.0
2017-03-20 12:25:00,64.25,64.34,64.24,64.31,18042.0,53.178,53.2525,53.1697,53.2277,18042.0
2017-03-20 12:30:00,64.28,64.3,64.22,64.28,15487.0,53.2028,53.2194,53.1532,53.2028,15487.0
2017-03-20 12:35:00,64.28,64.32,64.26,64.3,8411.0,53.2028,53.236,53.1863,53.2194,8411.0
2017-03-20 12:40:00,64.32,64.33,64.29,64.33,9858.0,53.236,53.2442,53.2111,53.2442,9858.0
2017-03-20 12:45:00,64.35,64.44,64.3,64.32,13669.0,53.2608,53.3353,53.2194,53.236,13669.0
2017-03-20 12:50:00,64.32,64.33,64.23,64.26,12281.0,53.236,53.2442,53.1615,53.1863,12281.0
2017-03-20 12:55:00,64.26,64.27,64.21,64.26,8213.0,53.1863,53.1946,53.1449,53.1863,8213.0
2017-03-20 13:00:00,64.26,64.28,64.23,64.26,8423.0,53.1863,53.2028,53.1615,53.1863,8423.0
2017-03-20 13:05:00,64.27,64.29,64.23,64.27,14681.0,53.1946,53.2111,53.1615,53.1946,14681.0
2017-03-20 13:10:00,64.24,64.36,64.24,64.36,8973.0,53.1697,53.2691,53.1697,53.2691,8973.0
2017-03-20 13:15:00,64.37,64.43,64.36,64.43,8320.0,53.2773,53.327,53.2691,53.327,8320.0
2017-03-20 13:20:00,64.42,64.43,64.38,64.42,11659.0,53.3187,53.327,53.2856,53.3187,11659.0
2017-03-20 13:25:00,64.41,64.41,64.35,64.4,7993.0,53.3104,53.3104,53.2608,53.3022,7993.0
2017-03-20 13:30:00,64.4,64.43,64.39,64.4,9195.0,53.3022,53.327,53.2939,53.3022,9195.0
2017-03-20 13:35:00,64.41,64.41,64.27,64.27,7603.0,53.3104,53.3104,53.1946,53.1946,7603.0
2017-03-20 13:40:00,64.26,64.26,64.1,64.1,12474.0,53.1863,53.1863,53.0539,53.0539,12474.0
2017-03-20 13:45:00,64.13,64.19,64.1,64.19,13393.0,53.0787,53.1284,53.0539,53.1284,13393.0
2017-03-20 13:50:00,64.16,64.22,64.15,64.2,11585.0,53.1035,53.1532,53.0952,53.1366,11585.0
2017-03-20 13:55:00,64.2,64.3,64.2,64.3,8849.0,53.1366,53.2194,53.1366,53.2194,8849.0
2017-03-20 14:00:00,64.3,64.32,64.25,64.27,8512.0,53.2194,53.236,53.178,53.1946,8512.0
2017-03-20 14:05:00,64.28,64.32,64.28,64.32,11212.0,53.2028,53.236,53.2028,53.236,11212.0
2017-03-20 14:10:00,64.33,64.35,64.31,64.34,11056.0,53.2442,53.2608,53.2277,53.2525,11056.0
2017-03-20 14:15:00,64.32,64.36,64.32,64.32,12450.0,53.236,53.2691,53.236,53.236,12450.0
2017-03-20 14:20:00,64.31,64.34,64.31,64.31,10473.0,53.2277,53.2525,53.2277,53.2277,10473.0
2017-03-20 14:25:00,64.32,64.38,64.32,64.38,38481.0,53.236,53.2856,53.236,53.2856,38481.0
2017-03-20 14:30:00,64.38,64.4,64.35,64.38,13418.0,53.2856,53.3022,53.2608,53.2856,13418.0
2017-03-20 14:35:00,64.37,64.37,64.22,64.28,18028.0,53.2773,53.2773,53.1532,53.2028,18028.0
2017-03-20 14:40:00,64.28,64.33,64.27,64.32,12639.0,53.2028,53.2442,53.1946,53.236,12639.0
2017-03-20 14:45:00,64.31,64.31,64.24,64.24,11993.0,53.2277,53.2277,53.1697,53.1697,11993.0
2017-03-20 14:50:00,64.23,64.28,64.22,64.26,13203.0,53.1615,53.2028,53.1532,53.1863,13203.0
2017-03-20 14:55:00,64.27,64.28,64.21,64.24,15409.0,53.1946,53.2028,53.1449,53.1697,15409.0
2017-03-20 15:00:00,64.25,64.25,64.2,64.25,18817.0,53.178,53.178,53.1366,53.178,18817.0
2017-03-20 15:05:00,64.25,64.38,64.25,64.37,16526.0,53.178,53.2856,53.178,53.2773,16526.0
2017-03-20 15:10:00,64.38,64.5,64.38,64.48,18914.0,53.2856,53.3849,53.2856,53.3684,18914.0
2017-03-20 15:15:00,64.46,64.49,64.44,64.46,15063.0,53.3518,53.3767,53.3353,53.3518,15063.0
2017-03-20 15:20:00,64.47,64.49,64.41,64.41,19363.0,53.3601,53.3767,53.3104,53.3104,19363.0
2017-03-20 15:25:00,64.42,64.55,64.39,64.55,31024.0,53.3187,53.4263,53.2939,53.4263,31024.0
2017-03-20 15:30:00,64.54,64.56,64.52,64.55,31781.0,53.418,53.4346,53.4015,53.4263,31781.0
2017-03-20 15:35:00,64.54,64.64,64.54,64.63,23145.0,53.418,53.5008,53.418,53.4925,23145.0
2017-03-20 15:40:00,64.64,64.67,64.62,64.64,30358.0,53.5008,53.5256,53.4843,53.5008,30358.0
2017-03-20 15:45:00,64.64,64.74,64.61,64.67,62307.0,53.5008,53.5836,53.476,53.5256,62307.0
2017-03-20 15:50:00,64.68,64.71,64.56,64.56,48342.0,53.5339,53.5587,53.4346,53.4346,48342.0
2017-03-20 15:55:00,64.55,64.58,64.48,64.5,103673.0,53.4263,53.4511,53.3684,53.3849,103673.0
2017-03-21 09:30:00,64.67,64.88,64.55,64.59,42031.0,53.5256,53.6994,53.4263,53.4594,42031.0
2017-03-21 09:35:00,64.62,64.65,64.37,64.44,22981.0,53.4843,53.5091,53.2773,53.3353,22981.0
2017-03-21 09:40:00,64.44,64.45,64.26,64.41,22629.0,53.3353,53.3435,53.1863,53.3104,22629.0
2017-03-21 09:45:00,64.41,64.43,64.05,64.11,23027.0,53.3104,53.327,53.0125,53.0621,23027.0
2017-03-21 09:50:00,64.09,64.17,64.04,64.1,15617.0,53.0456,53.1118,53.0042,53.0539,15617.0
2017-03-21 09:55:00,64.11,64.16,64.0,64.0,14317.0,53.0621,53.1035,52.9711,52.9711,14317.0
2017-03-21 10:00:00,64.0,64.07,63.77,63.78,46011.0,52.9711,53.029,52.7807,52.789,46011.0
2017-03-21 10:05:00,63.76,63.87,63.68,63.7,35731.0,52.7725,52.8635,52.7062,52.7228,35731.0
2017-03-21 10:10:00,63.66,63.68,63.53,63.53,25500.0,52.6897,52.7062,52.5821,52.5821,25500.0
2017-03-21 10:15:00,63.55,63.58,63.41,63.55,50288.0,52.5986,52.6235,52.4828,52.5986,50288.0
2017-03-21 10:20:00,63.56,63.7,63.54,63.54,27365.0,52.6069,52.7228,52.5904,52.5904,27365.0
2017-03-21 10:25:00,63.51,63.57,63.35,63.35,30471.0,52.5655,52.6152,52.4331,52.4331,30471.0
2017-03-21 10:30:00,63.34,63.39,63.18,63.18,25406.0,52.4248,52.4662,52.2924,52.2924,25406.0
2017-03-21 10:35:00,63.2,63.3,63.13,63.19,29197.0,52.309,52.3917,52.251,52.3007,29197.0
2017-03-21 10:40:00,63.2,63.27,63.15,63.17,14613.0,52.309,52.3669,52.2676,52.2841,14613.0
2017-03-21 10:45:00,63.15,63.2,62.96,62.99,38593.0,52.2676,52.309,52.1103,52.1351,38593.0
2017-03-21 10:50:00,62.99,63.06,62.78,62.78,55241.0,52.1351,52.1931,51.9613,51.9613,55241.0
2017-03-21 10:55:00,62.8,62.8,62.52,62.53,56446.0,51.9779,51.9779,51.7461,51.7544,56446.0
2017-03-21 11:00:00,62.53,62.75,62.52,62.68,46836.0,51.7544,51.9365,51.7461,51.8786,46836.0
2017-03-21 11:05:00,62.68,62.75,62.41,62.58,47995.0,51.8786,51.9365,51.6551,51.7958,47995.0
2017-03-21 11:10:00,62.61,62.72,62.56,62.6,40917.0,51.8206,51.9117,51.7792,51.8124,40917.0
2017-03-21 11:15:00,62.54,62.55,62.22,62.25,24950.0,51.7627,51.771,51.4978,51.5227,24950.0
2017-03-21 11:20:00,62.24,62.4,62.17,62.39,20985.0,51.5144,51.6468,51.4565,51.6385,20985.0
2017-03-21 11:25:00,62.41,62.44,62.26,62.41,22900.0,51.6551,51.6799,51.5309,51.6551,22900.0
2017-03-21 11:30:00,62.39,62.45,62.19,62.21,15275.0,51.6385,51.6882,51.473,51.4896,15275.0
2017-03-21 11:35:00,62.21,62.26,62.11,62.14,28091.0,51.4896,51.5309,51.4068,51.4316,28091.0
2017-03-21 11:40:00,62.14,62.14,62.01,62.13,19976.0,51.4316,51.4316,51.324,51.4233,19976.0
2017-03-21 11:45:00,62.17,62.5,62.14,62.49,18827.0,51.4565,51.7296,51.4316,51.7213,18827.0
2017-03-21 11:50:00,62.5,62.66,62.47,62.64,33164.0,51.7296,51.862,51.7048,51.8455,33164.0
2017-03-21 11:55:00,62.66,62.7,62.62,62.7,10671.0,51.862,51.8951,51.8289,51.8951,10671.0
2017-03-21 12:00:00,62.69,62.72,62.61,62.72,22243.0,51.8868,51.9117,51.8206,51.9117,22243.0
2017-03-21 12:05:00,62.73,62.83,62.72,62.8,17914.0,51.92,52.0027,51.9117,51.9779,17914.0
2017-03-21 12:10:00,62.8,62.85,62.74,62.82,17257.0,51.9779,52.0193,51.9282,51.9944,17257.0
2017-03-21 12:15:00,62.81,62.81,62.61,62.64,11990.0,51.9862,51.9862,51.8206,51.8455,11990.0
2017-03-21 12:20:00,62.65,62.68,62.47,62.51,9429.0,51.8537,51.8786,51.7048,51.7379,9429.0
2017-03-21 12:25:00,62.51,62.58,62.4,62.57,8065.0,51.7379,51.7958,51.6468,51.7875,8065.0
2017-03-21 12:30:00,62.57,62.64,62.54,62.61,11671.0,51.7875,51.8455,51.7627,51.8206,11671.0
2017-03-21 12:35:00,62.6,62.6,62.46,62.49,11935.0,51.8124,51.8124,51.6965,51.7213,11935.0
2017-03-21 12:40:00,62.51,62.51,62.42,62.46,8600.0,51.7379,51.7379,51.6634,51.6965,8600.0
2017-03-21 12:45:00,62.46,62.46,62.31,62.33,8745.0,51.6965,51.6965,51.5723,51.5889,8745.0
2017-03-21 12:50:00,62.34,62.38,62.27,62.35,12247.0,51.5972,51.6303,51.5392,51.6054,12247.0
2017-03-21 12:55:00,62.33,62.43,62.24,62.24,30024.0,51.5889,51.6716,51.5144,51.5144,30024.0
2017-03-21 13:00:00,62.24,62.39,62.23,62.35,14826.0,51.5144,51.6385,51.5061,51.6054,14826.0
2017-03-21 13:05:00,62.35,62.4,62.28,62.32,15660.0,51.6054,51.6468,51.5475,51.5806,15660.0
2017-03-21 13:10:00,62.31,62.41,62.25,62.31,13412.0,51.5723,51.6551,51.5227,51.5723,13412.0
2017-03-21 13:15:00,62.31,62.36,62.27,62.32,13939.0,51.5723,51.6137,51.5392,51.5806,13939.0
2017-03-21 13:20:00,62.3,62.3,62.13,62.14,15491.0,51.5641,51.5641,51.4233,51.4316,15491.0
2017-03-21 13:25:00,62.14,62.22,62.1,62.19,28816.0,51.4316,51.4978,51.3985,51.473,28816.0
2017-03-21 13:30:00,62.16,62.2,62.1,62.11,19459.0,51.4482,51.4813,51.3985,51.4068,19459.0
2017-03-21 13:35:00,62.11,62.12,62.05,62.06,51074.0,51.4068,51.4151,51.3571,51.3654,51074.0
2017-03-21 13:40:00,62.04,62.08,61.88,61.9,68415.0,51.3489,51.382,51.2164,51.233,68415.0
2017-03-21 13:45:00,61.88,61.94,61.85,61.88,29111.0,51.2164,51.2661,51.1916,51.2164,29111.0
2017-03-21 13:50:00,61.88,61.91,61.8,61.84,32692.0,51.2164,51.2413,51.1502,51.1833,32692.0
2017-03-21 13:55:00,61.85,61.87,61.72,61.78,34301.0,51.1916,51.2082,51.084,51.1337,34301.0
2017-03-21 14:00:00,61.79,61.86,61.68,61.73,34074.0,51.1419,51.1999,51.0509,51.0923,34074.0
2017-03-21 14:05:00,61.74,61.95,61.74,61.91,29455.0,51.1006,51.2744,51.1006,51.2413,29455.0
2017-03-21 14:10:00,61.9,61.97,61.88,61.93,28541.0,51.233,51.2909,51.2164,51.2578,28541.0
2017-03-21 14:15:00,61.91,62.02,61.88,62.01,30901.0,51.2413,51.3323,51.2164,51.324,30901.0
2017-03-21 14:20:00,61.99,62.01,61.91,61.94,20022.0,51.3075,51.324,51.2413,51.2661,20022.0
2017-03-21 14:25:00,61.93,61.96,61.76,61.79,34983.0,51.2578,51.2826,51.1171,51.1419,34983.0
2017-03-21 14:30:00,61.79,61.87,61.77,61.85,32801.0,51.1419,51.2082,51.1254,51.1916,32801.0
2017-03-21 14:35:00,61.85,61.91,61.76,61.83,44935.0,51.1916,51.2413,51.1171,51.175,44935.0
2017-03-21 14:40:00,61.83,61.84,61.73,61.76,39018.0,51.175,51.1833,51.0923,51.1171,39018.0
2017-03-21 14:45:00,61.76,61.77,61.6,61.63,28970.0,51.1171,51.1254,50.9847,51.0095,28970.0
2017-03-21 14:50:00,61.65,61.69,61.57,61.59,41021.0,51.0261,51.0592,50.9599,50.9764,41021.0
2017-03-21 14:55:00,61.59,61.7,61.52,61.54,73283.0,50.9764,51.0674,50.9185,50.935,73283.0
2017-03-21 15:00:00,61.53,61.66,61.5,61.66,62690.0,50.9267,51.0343,50.9019,51.0343,62690.0
2017-03-21 15:05:00,61.64,61.81,61.63,61.74,45786.0,51.0178,51.1585,51.0095,51.1006,45786.0
2017-03-21 15:10:00,61.75,61.8,61.67,61.68,30985.0,51.1088,51.1502,51.0426,51.0509,30985.0
2017-03-21 15:15:00,61.68,61.73,61.62,61.69,26133.0,51.0509,51.0923,51.0012,51.0592,26133.0
2017-03-21 15:20:00,61.67,61.69,61.56,61.57,31633.0,51.0426,51.0592,50.9516,50.9599,31633.0
2017-03-21 15:25:00,61.57,61.66,61.56,61.62,33852.0,50.9599,51.0343,50.9516,51.0012,33852.0
2017-03-21 15:30:00,61.61,61.62,61.44,61.48,80317.0,50.993,51.0012,50.8523,50.8854,80317.0
2017-03-21 15:35:00,61.47,61.51,61.4,61.4,63005.0,50.8771,50.9102,50.8191,50.8191,63005.0
2017-03-21 15:40:00,61.4,61.43,61.24,61.25,65547.0,50.8191,50.844,50.6867,50.695,65547.0
2017-03-21 15:45:00,61.26,61.33,61.24,61.31,108092.0,50.7033,50.7612,50.6867,50.7447,108092.0
2017-03-21 15:50:00,61.31,61.31,61.21,61.28,106545.0,50.7447,50.7447,50.6619,50.7198,106545.0
2017-03-21 15:55:00,61.29,61.33,61.24,61.33,134758.0,50.7281,50.7612,50.6867,50.7612,134758.0
2017-03-22 09:30:00,61.64,61.95,61.36,61.87,74209.0,51.0178,51.2744,50.786,51.2082,74209.0
2017-03-22 09:35:00,61.93,62.23,61.67,61.85,45018.0,51.2578,51.5061,51.0426,51.1916,45018.0
2017-03-22 09:40:00,61.87,61.98,61.75,61.86,33449.0,51.2082,51.2992,51.1088,51.1999,33449.0
2017-03-22 09:45:00,61.94,62.27,61.93,62.09,33865.0,51.2661,51.5392,51.2578,51.3902,33865.0
2017-03-22 09:50:00,62.03,62.09,61.89,61.97,101409.0,51.3406,51.3902,51.2247,51.2909,101409.0
2017-03-22 09:55:00,61.96,61.97,61.72,61.82,69282.0,51.2826,51.2909,51.084,51.1668,69282.0
2017-03-22 10:00:00,61.84,62.06,61.74,61.89,35544.0,51.1833,51.3654,51.1006,51.2247,35544.0
2017-03-22 10:05:00,61.87,61.95,61.75,61.87,30676.0,51.2082,51.2744,51.1088,51.2082,30676.0
2017-03-22 10:10:00,61.85,61.85,61.48,61.5,42370.0,51.1916,51.1916,50.8854,50.9019,42370.0
2017-03-22 10:15:00,61.49,61.54,61.34,61.35,48335.0,50.8936,50.935,50.7695,50.7778,48335.0
2017-03-22 10:20:00,61.35,61.52,61.31,61.34,72116.0,50.7778,50.9185,50.7447,50.7695,72116.0
2017-03-22 10:25:00,61.35,61.41,61.3,61.35,27613.0,50.7778,50.8274,50.7364,50.7778,27613.0
2017-03-22 10:30:00,61.32,61.35,61.19,61.29,34789.0,50.7529,50.7778,50.6453,50.7281,34789.0
2017-03-22 10:35:00,61.28,61.53,61.28,61.5,47548.0,50.7198,50.9267,50.7198,50.9019,47548.0
2017-03-22 10:40:00,61.52,61.77,61.51,61.62,29406.0,50.9185,51.1254,50.9102,51.0012,29406.0
2017-03-22 10:45:00,61.61,61.75,61.54,61.69,17344.0,50.993,51.1088,50.935,51.0592,17344.0
2017-03-22 10:50:00,61.67,61.83,61.67,61.78,23811.0,51.0426,51.175,51.0426,51.1337,23811.0
2017-03-22 10:55:00,61.78,61.8,61.67,61.78,40754.0,51.1337,51.1502,51.0426,51.1337,40754.0
2017-03-22 11:00:00,61.8,61.8,61.6,61.61,15718.0,51.1502,51.1502,50.9847,50.993,15718.0
2017-03-22 11:05:00,61.62,61.65,61.51,61.51,21793.0,51.0012,51.0261,50.9102,50.9102,21793.0
2017-03-22 11:10:00,61.53,61.57,61.46,61.52,19664.0,50.9267,50.9599,50.8688,50.9185,19664.0
2017-03-22 11:15:00,61.52,61.93,61.51,61.84,43927.0,50.9185,51.2578,50.9102,51.1833,43927.0
2017-03-22 11:20:00,61.87,62.03,61.82,62.0,30548.0,51.2082,51.3406,51.1668,51.3158,30548.0
2017-03-22 11:25:00,61.98,62.05,61.92,61.95,18022.0,51.2992,51.3571,51.2495,51.2744,18022.0
2017-03-22 11:30:00,61.92,61.97,61.82,61.83,17978.0,51.2495,51.2909,51.1668,51.175,17978.0
2017-03-22 11:35:00,61.85,61.88,61.82,61.87,9178.0,51.1916,51.2164,51.1668,51.2082,9178.0
2017-03-22 11:40:00,61.89,61.97,61.85,61.96,11807.0,51.2247,51.2909,51.1916,51.2826,11807.0
2017-03-22 11:45:00,61.96,62.02,61.93,61.97,18476.0,51.2826,51.3323,51.2578,51.2909,18476.0
2017-03-22 11:50:00,62.0,62.14,62.0,62.11,26632.0,51.3158,51.4316,51.3158,51.4068,26632.0
2017-03-22 11:55:00,62.11,62.22,62.09,62.18,15200.0,51.4068,51.4978,51.3902,51.4647,15200.0
2017-03-22 12:00:00,62.18,62.19,62.11,62.19,15012.0,51.4647,51.473,51.4068,51.473,15012.0
2017-03-22 12:05:00,62.19,62.21,62.02,62.03,23152.0,51.473,51.4896,51.3323,51.3406,23152.0
2017-03-22 12:10:00,62.02,62.03,61.98,62.01,8160.0,51.3323,51.3406,51.2992,51.324,8160.0
2017-03-22 12:15:00,61.99,62.01,61.95,61.95,4940.0,51.3075,51.324,51.2744,51.2744,4940.0
2017-03-22 12:20:00,61.98,62.01,61.92,61.98,9950.0,51.2992,51.324,51.2495,51.2992,9950.0
2017-03-22 12:25:00,61.97,62.0,61.86,61.98,15446.0,51.2909,51.3158,51.1999,51.2992,15446.0
2017-03-22 12:30:00,61.96,62.07,61.94,62.0,12744.0,51.2826,51.3737,51.2661,51.3158,12744.0
2017-03-22 12:35:00,62.03,62.03,61.9,61.91,14204.0,51.3406,51.3406,51.233,51.2413,14204.0
2017-03-22 12:40:00,61.93,61.97,61.9,61.96,8420.0,51.2578,51.2909,51.233,51.2826,8420.0
2017-03-22 12:45:00,61.93,61.96,61.88,61.93,14648.0,51.2578,51.2826,51.2164,51.2578,14648.0
2017-03-22 12:50:00,61.94,61.98,61.89,61.93,12470.0,51.2661,51.2992,51.2247,51.2578,12470.0
2017-03-22 12:55:00,61.95,61.99,61.92,61.96,19026.0,51.2744,51.3075,51.2495,51.2826,19026.0
2017-03-22 13:00:00,62.0,62.02,61.88,62.02,18088.0,51.3158,51.3323,51.2164,51.3323,18088.0
2017-03-22 13:05:00,62.02,62.03,61.91,61.96,10374.0,51.3323,51.3406,51.2413,51.2826,10374.0
2017-03-22 13:10:00,61.99,62.02,61.96,61.98,12710.0,51.3075,51.3323,51.2826,51.2992,12710.0
2017-03-22 13:15:00,61.99,62.2,61.99,62.19,14687.0,51.3075,51.4813,51.3075,51.473,14687.0
2017-03-22 13:20:00,62.19,62.27,62.14,62.2,10907.0,51.473,51.5392,51.4316,51.4813,10907.0
2017-03-22 13:25:00,62.23,62.25,62.08,62.18,34120.0,51.5061,51.5227,51.382,51.4647,34120.0
2017-03-22 13:30:00,62.17,62.3,62.14,62.29,45381.0,51.4565,51.5641,51.4316,51.5558,45381.0
2017-03-22 13:35:00,62.3,62.42,62.28,62.41,26211.0,51.5641,51.6634,51.5475,51.6551,26211.0
2017-03-22 13:40:00,62.41,62.43,62.33,62.33,14542.0,51.6551,51.6716,51.5889,51.5889,14542.0
2017-03-22 13:45:00,62.32,62.34,62.2,62.3,15827.0,51.5806,51.5972,51.4813,51.5641,15827.0
2017-03-22 13:50:00,62.32,62.32,62.25,62.29,10213.0,51.5806,51.5806,51.5227,51.5558,10213.0
2017-03-22 13:55:00,62.28,62.28,62.2,62.21,16944.0,51.5475,51.5475,51.4813,51.4896,16944.0
2017-03-22 14:00:00,62.19,62.24,62.14,62.24,50399.0,51.473,51.5144,51.4316,51.5144,50399.0
2017-03-22 14:05:00,62.21,62.23,62.13,62.19,27668.0,51.4896,51.5061,51.4233,51.473,27668.0
2017-03-22 14:10:00,62.15,62.27,62.15,62.21,13191.0,51.4399,51.5392,51.4399,51.4896,13191.0
2017-03-22 14:15:00,62.2,62.21,62.14,62.14,14277.0,51.4813,51.4896,51.4316,51.4316,14277.0
2017-03-22 14:20:00,62.13,62.19,62.12,62.18,16269.0,51.4233,51.473,51.4151,51.4647,16269.0
2017-03-22 14:25:00,62.2,62.2,62.06,62.07,14740.0,51.4813,51.4813,51.3654,51.3737,14740.0
2017-03-22 14:30:00,62.08,62.09,62.06,62.06,15310.0,51.382,51.3902,51.3654,51.3654,15310.0
2017-03-22 14:35:00,62.07,62.11,62.03,62.1,28094.0,51.3737,51.4068,51.3406,51.3985,28094.0
2017-03-22 14:40:00,62.09,62.13,62.06,62.08,23469.0,51.3902,51.4233,51.3654,51.382,23469.0
2017-03-22 14:45:00,62.09,62.11,62.05,62.09,8902.0,51.3902,51.4068,51.3571,51.3902,8902.0
2017-03-22 14:50:00,62.08,62.13,62.06,62.08,12201.0,51.382,51.4233,51.3654,51.382,12201.0
2017-03-22 14:55:00,62.09,62.15,62.06,62.13,17047.0,51.3902,51.4399,51.3654,51.4233,17047.0
2017-03-22 15:00:00,62.13,62.13,62.06,62.1,16169.0,51.4233,51.4233,51.3654,51.3985,16169.0
2017-03-22 15:05:00,62.09,62.16,62.09,62.14,14819.0,51.3902,51.4482,51.3902,51.4316,14819.0
2017-03-22 15:10:00,62.14,62.22,62.13,62.22,13041.0,51.4316,51.4978,51.4233,51.4978,13041.0
2017-03-22 15:15:00,62.22,62.3,62.2,62.26,23790.0,51.4978,51.5641,51.4813,51.5309,23790.0
2017-03-22 15:20:00,62.28,62.34,62.25,62.28,28648.0,51.5475,51.5972,51.5227,51.5475,28648.0
2017-03-22 15:25:00,62.27,62.28,62.16,62.16,22593.0,51.5392,51.5475,51.4482,51.4482,22593.0
2017-03-22 15:30:00,62.17,62.19,62.12,62.13,18470.0,51.4565,51.473,51.4151,51.4233,18470.0
2017-03-22 15:35:00,62.13,62.14,62.08,62.09,32046.0,51.4233,51.4316,51.382,51.3902,32046.0
2017-03-22 15:40:00,62.1,62.17,62.07,62.11,38183.0,51.3985,51.4565,51.3737,51.4068,38183.0
2017-03-22 15:45:00,62.11,62.16,62.08,62.16,37093.0,51.4068,51.4482,51.382,51.4482,37093.0
2017-03-22 15:50:00,62.16,62.19,62.13,62.17,54562.0,51.4482,51.473,51.4233,51.4565,54562.0
2017-03-22 15:55:00,62.18,62.25,62.12,62.14,88433.0,51.4647,51.5227,51.4151,51.4316,88433.0
2017-03-23 09:30:00,62.16,62.22,61.73,61.98,40113.0,51.4482,51.4978,51.0923,51.2992,40113.0
2017-03-23 09:35:00,62.04,62.25,61.93,62.12,24687.0,51.3489,51.5227,51.2578,51.4151,24687.0
2017-03-23 09:40:00,62.18,62.48,62.15,62.41,21826.0,51.4647,51.713,51.4399,51.6551,21826.0
2017-03-23 09:45:00,62.41,62.41,62.14,62.22,8987.0,51.6551,51.6551,51.4316,51.4978,8987.0
2017-03-23 09:50:00,62.25,62.28,62.12,62.13,7610.0,51.5227,51.5475,51.4151,51.4233,7610.0
2017-03-23 09:55:00,62.14,62.28,62.01,62.01,17899.0,51.4316,51.5475,51.324,51.324,17899.0
2017-03-23 10:00:00,62.04,62.12,61.87,61.92,23206.0,51.3489,51.4151,51.2082,51.2495,23206.0
2017-03-23 10:05:00,61.91,61.92,61.65,61.74,22231.0,51.2413,51.2495,51.0261,51.1006,22231.0
2017-03-23 10:10:00,61.73,61.76,61.55,61.76,40303.0,51.0923,51.1171,50.9433,51.1171,40303.0
2017-03-23 10:15:00,61.76,61.78,61.59,61.64,8559.0,51.1171,51.1337,50.9764,51.0178,8559.0
2017-03-23 10:20:00,61.63,61.78,61.59,61.6,20897.0,51.0095,51.1337,50.9764,50.9847,20897.0
2017-03-23 10:25:00,61.65,61.65,61.55,61.55,12651.0,51.0261,51.0261,50.9433,50.9433,12651.0
2017-03-23 10:30:00,61.53,61.59,61.46,61.51,15212.0,50.9267,50.9764,50.8688,50.9102,15212.0
2017-03-23 10:35:00,61.53,61.73,61.53,61.58,20840.0,50.9267,51.0923,50.9267,50.9681,20840.0
2017-03-23 10:40:00,61.61,61.66,61.54,61.62,10401.0,50.993,51.0343,50.935,51.0012,10401.0
2017-03-23 10:45:00,61.66,61.73,61.63,61.7,4975.0,51.0343,51.0923,51.0095,51.0674,4975.0
2017-03-23 10:50:00,61.72,61.73,61.61,61.72,11389.0,51.084,51.0923,50.993,51.084,11389.0
2017-03-23 10:55:00,61.73,61.75,61.57,61.57,17248.0,51.0923,51.1088,50.9599,50.9599,17248.0
2017-03-23 11:00:00,61.57,61.62,61.53,61.55,20522.0,50.9599,51.0012,50.9267,50.9433,20522.0
2017-03-23 11:05:00,61.57,61.58,61.5,61.58,15635.0,50.9599,50.9681,50.9019,50.9681,15635.0
2017-03-23 11:10:00,61.58,61.61,61.45,61.48,19137.0,50.9681,50.993,50.8605,50.8854,19137.0
2017-03-23 11:15:00,61.49,61.62,61.44,61.44,20864.0,50.8936,51.0012,50.8523,50.8523,20864.0
2017-03-23 11:20:00,61.46,61.46,61.3,61.34,13673.0,50.8688,50.8688,50.7364,50.7695,13673.0
2017-03-23 11:25:00,61.35,61.38,61.26,61.31,12747.0,50.7778,50.8026,50.7033,50.7447,12747.0
2017-03-23 11:30:00,61.33,61.35,61.25,61.27,14148.0,50.7612,50.7778,50.695,50.7115,14148.0
2017-03-23 11:35:00,61.28,61.39,61.24,61.37,8771.0,50.7198,50.8109,50.6867,50.7943,8771.0
2017-03-23 11:40:00,61.39,61.39,61.18,61.19,24416.0,50.8109,50.8109,50.6371,50.6453,24416.0
2017-03-23 11:45:00,61.18,61.18,61.1,61.13,29367.0,50.6371,50.6371,50.5708,50.5957,29367.0
2017-03-23 11:50:00,61.1,61.12,60.98,61.01,36697.0,50.5708,50.5874,50.4715,50.4964,36697.0
2017-03-23 11:55:00,61.03,61.03,60.91,60.93,33624.0,50.5129,50.5129,50.4136,50.4301,33624.0
2017-03-23 12:00:00,60.94,61.05,60.87,61.04,55958.0,50.4384,50.5295,50.3805,50.5212,55958.0
2017-03-23 12:05:00,61.05,61.23,61.04,61.19,47396.0,50.5295,50.6784,50.5212,50.6453,47396.0
2017-03-23 12:10:00,61.19,61.21,61.07,61.12,16054.0,50.6453,50.6619,50.546,50.5874,16054.0
2017-03-23 12:15:00,61.11,61.24,61.1,61.18,31799.0,50.5791,50.6867,50.5708,50.6371,31799.0
2017-03-23 12:20:00,61.17,61.22,61.09,61.22,26408.0,50.6288,50.6702,50.5626,50.6702,26408.0
2017-03-23 12:25:00,61.22,61.36,61.09,61.36,52669.0,50.6702,50.786,50.5626,50.786,52669.0
2017-03-23 12:30:00,61.31,61.4,61.21,61.4,13423.0,50.7447,50.8191,50.6619,50.8191,13423.0
2017-03-23 12:35:00,61.37,61.45,61.36,61.39,12660.0,50.7943,50.8605,50.786,50.8109,12660.0
2017-03-23 12:40:00,61.4,61.47,61.38,61.47,10021.0,50.8191,50.8771,50.8026,50.8771,10021.0
2017-03-23 12:45:00,61.44,61.49,61.41,61.46,11990.0,50.8523,50.8936,50.8274,50.8688,11990.0
2017-03-23 12:50:00,61.45,61.48,61.41,61.46,6921.0,50.8605,50.8854,50.8274,50.8688,6921.0
2017-03-23 12:55:00,61.48,61.65,61.48,61.63,14857.0,50.8854,51.0261,50.8854,51.0095,14857.0
2017-03-23 13:00:00,61.6,61.6,61.36,61.36,15235.0,50.9847,50.9847,50.786,50.786,15235.0
2017-03-23 13:05:00,61.36,61.42,61.27,61.27,15320.0,50.786,50.8357,50.7115,50.7115,15320.0
2017-03-23 13:10:00,61.26,61.39,61.25,61.32,14553.0,50.7033,50.8109,50.695,50.7529,14553.0
2017-03-23 13:15:00,61.32,61.38,61.26,61.37,11647.0,50.7529,50.8026,50.7033,50.7943,11647.0
2017-03-23 13:20:00,61.4,61.46,61.38,61.4,16729.0,50.8191,50.8688,50.8026,50.8191,16729.0
2017-03-23 13:25:00,61.39,61.42,61.32,61.34,14827.0,50.8109,50.8357,50.7529,50.7695,14827.0
2017-03-23 13:30:00,61.34,61.4,61.31,61.33,12776.0,50.7695,50.8191,50.7447,50.7612,12776.0
2017-03-23 13:35:00,61.34,61.39,61.26,61.28,13470.0,50.7695,50.8109,50.7033,50.7198,13470.0
2017-03-23 13:40:00,61.23,61.35,61.21,61.29,7743.0,50.6784,50.7778,50.6619,50.7281,7743.0
2017-03-23 13:45:00,61.3,61.35,61.26,61.33,15320.0,50.7364,50.7778,50.7033,50.7612,15320.0
2017-03-23 13:50:00,61.31,61.44,61.29,61.39,8975.0,50.7447,50.8523,50.7281,50.8109,8975.0
2017-03-23 13:55:00,61.39,61.4,61.35,61.36,8942.0,50.8109,50.8191,50.7778,50.786,8942.0
2017-03-23 14:00:00,61.36,61.41,61.34,61.39,13835.0,50.786,50.8274,50.7695,50.8109,13835.0
2017-03-23 14:05:00,61.38,61.42,61.32,61.39,11630.0,50.8026,50.8357,50.7529,50.8109,11630.0
2017-03-23 14:10:00,61.4,61.42,61.34,61.35,11685.0,50.8191,50.8357,50.7695,50.7778,11685.0
2017-03-23 14:15:00,61.35,61.38,61.3,61.38,13752.0,50.7778,50.8026,50.7364,50.8026,13752.0
2017-03-23 14:20:00,61.39,61.41,61.33,61.36,18046.0,50.8109,50.8274,50.7612,50.786,18046.0
2017-03-23 14:25:00,61.38,61.39,61.32,61.32,18070.0,50.8026,50.8109,50.7529,50.7529,18070.0
2017-03-23 14:30:00,61.32,61.36,61.3,61.32,20279.0,50.7529,50.786,50.7364,50.7529,20279.0
2017-03-23 14:35:00,61.33,61.33,61.22,61.3,14158.0,50.7612,50.7612,50.6702,50.7364,14158.0
2017-03-23 14:40:00,61.31,61.41,61.31,61.39,18162.0,50.7447,50.8274,50.7447,50.8109,18162.0
2017-03-23 14:45:00,61.4,61.43,61.37,61.42,12245.0,50.8191,50.844,50.7943,50.8357,12245.0
2017-03-23 14:50:00,61.44,61.47,61.4,61.43,21040.0,50.8523,50.8771,50.8191,50.844,21040.0
2017-03-23 14:55:00,61.44,61.6,61.44,61.45,13621.0,50.8523,50.9847,50.8523,50.8605,13621.0
2017-03-23 15:00:00,61.45,61.5,61.38,61.43,35715.0,50.8605,50.9019,50.8026,50.844,35715.0
2017-03-23 15:05:00,61.43,61.47,61.38,61.42,33038.0,50.844,50.8771,50.8026,50.8357,33038.0
2017-03-23 15:10:00,61.42,61.42,61.29,61.38,23806.0,50.8357,50.8357,50.7281,50.8026,23806.0
2017-03-23 15:15:00,61.39,61.42,61.26,61.32,17870.0,50.8109,50.8357,50.7033,50.7529,17870.0
2017-03-23 15:20:00,61.32,61.4,61.29,61.3,32415.0,50.7529,50.8191,50.7281,50.7364,32415.0
2017-03-23 15:25:00,61.31,61.32,61.2,61.21,36360.0,50.7447,50.7529,50.6536,50.6619,36360.0
2017-03-23 15:30:00,61.21,61.24,61.07,61.13,36171.0,50.6619,50.6867,50.546,50.5957,36171.0
2017-03-23 15:35:00,61.13,61.3,61.13,61.28,48695.0,50.5957,50.7364,50.5957,50.7198,48695.0
2017-03-23 15:40:00,61.3,61.36,61.25,61.25,47554.0,50.7364,50.786,50.695,50.695,47554.0
2017-03-23 15:45:00,61.24,61.34,61.21,61.34,54428.0,50.6867,50.7695,50.6619,50.7695,54428.0
2017-03-23 15:50:00,61.32,61.33,61.22,61.27,63838.0,50.7529,50.7612,50.6702,50.7115,63838.0
2017-03-23 15:55:00,61.27,61.35,61.22,61.26,117114.0,50.7115,50.7778,50.6702,50.7033,117114.0
2017-03-24 09:30:00,61.42,61.69,61.4,61.5,23638.0,50.8357,51.0592,50.8191,50.9019,23638.0
2017-03-24 09:35:00,61.5,61.78,61.25,61.34,18128.0,50.9019,51.1337,50.695,50.7695,18128.0
2017-03-24 09:40:00,61.4,61.4,61.08,61.33,19467.0,50.8191,50.8191,50.5543,50.7612,19467.0
2017-03-24 09:45:00,61.23,61.33,61.13,61.14,11798.0,50.6784,50.7612,50.5957,50.604,11798.0
2017-03-24 09:50:00,61.17,61.17,61.03,61.04,16406.0,50.6288,50.6288,50.5129,50.5212,16406.0
2017-03-24 09:55:00,61.02,61.03,60.78,60.9,32096.0,50.5046,50.5129,50.306,50.4053,32096.0
2017-03-24 10:00:00,60.91,61.0,60.82,60.9,27002.0,50.4136,50.4881,50.3391,50.4053,27002.0
2017-03-24 10:05:00,60.94,60.99,60.82,60.87,26902.0,50.4384,50.4798,50.3391,50.3805,26902.0
2017-03-24 10:10:00,60.88,61.18,60.88,61.16,29406.0,50.3888,50.6371,50.3888,50.6205,29406.0
2017-03-24 10:15:00,61.18,61.24,61.09,61.14,21169.0,50.6371,50.6867,50.5626,50.604,21169.0
2017-03-24 10:20:00,61.14,61.16,60.96,61.02,16845.0,50.604,50.6205,50.455,50.5046,16845.0
2017-03-24 10:25:00,61.07,61.19,60.98,61.19,9967.0,50.546,50.6453,50.4715,50.6453,9967.0
2017-03-24 10:30:00,61.16,61.27,61.07,61.07,19802.0,50.6205,50.7115,50.546,50.546,19802.0
2017-03-24 10:35:00,61.04,61.05,60.97,60.97,14626.0,50.5212,50.5295,50.4632,50.4632,14626.0
2017-03-24 10:40:00,60.98,61.24,60.97,61.19,13926.0,50.4715,50.6867,50.4632,50.6453,13926.0
2017-03-24 10:45:00,61.21,61.22,61.13,61.14,11661.0,50.6619,50.6702,50.5957,50.604,11661.0
2017-03-24 10:50:00,61.16,61.16,60.97,60.99,31061.0,50.6205,50.6205,50.4632,50.4798,31061.0
2017-03-24 10:55:00,60.98,61.04,60.93,61.04,9850.0,50.4715,50.5212,50.4301,50.5212,9850.0
2017-03-24 11:00:00,61.02,61.06,60.96,61.01,21751.0,50.5046,50.5377,50.455,50.4964,21751.0
2017-03-24 11:05:00,61.01,61.03,60.85,60.87,26249.0,50.4964,50.5129,50.3639,50.3805,26249.0
2017-03-24 11:10:00,60.87,60.92,60.85,60.9,16157.0,50.3805,50.4219,50.3639,50.4053,16157.0
2017-03-24 11:15:00,60.89,60.93,60.86,60.88,15434.0,50.397,50.4301,50.3722,50.3888,15434.0
2017-03-24 11:20:00,60.89,60.92,60.85,60.86,20431.0,50.397,50.4219,50.3639,50.3722,20431.0
2017-03-24 11:25:00,60.86,60.88,60.83,60.85,8026.0,50.3722,50.3888,50.3474,50.3639,8026.0
2017-03-24 11:30:00,60.83,61.0,60.83,60.99,15132.0,50.3474,50.4881,50.3474,50.4798,15132.0
2017-03-24 11:35:00,60.99,60.99,60.9,60.9,10567.0,50.4798,50.4798,50.4053,50.4053,10567.0
2017-03-24 11:40:00,60.92,60.97,60.91,60.94,9444.0,50.4219,50.4632,50.4136,50.4384,9444.0
2017-03-24 11:45:00,60.94,60.97,60.92,60.94,9160.0,50.4384,50.4632,50.4219,50.4384,9160.0
2017-03-24 11:50:00,60.94,60.94,60.85,60.85,11752.0,50.4384,50.4384,50.3639,50.3639,11752.0
2017-03-24 11:55:00,60.86,60.89,60.81,60.88,9347.0,50.3722,50.397,50.3308,50.3888,9347.0
2017-03-24 12:00:00,60.87,60.99,60.84,60.97,13211.0,50.3805,50.4798,50.3556,50.4632,13211.0
2017-03-24 12:05:00,60.98,61.11,60.98,61.06,17693.0,50.4715,50.5791,50.4715,50.5377,17693.0
2017-03-24 12:10:00,61.08,61.1,60.86,60.9,15839.0,50.5543,50.5708,50.3722,50.4053,15839.0
2017-03-24 12:15:00,60.88,60.88,60.77,60.78,14743.0,50.3888,50.3888,50.2977,50.306,14743.0
2017-03-24 12:20:00,60.79,60.79,60.63,60.65,19225.0,50.3143,50.3143,50.1818,50.1984,19225.0
2017-03-24 12:25:00,60.63,60.66,60.54,60.62,29110.0,50.1818,50.2067,50.1073,50.1736,29110.0
2017-03-24 12:30:00,60.64,60.65,60.53,60.57,9651.0,50.1901,50.1984,50.0991,50.1322,9651.0
2017-03-24 12:35:00,60.53,60.55,60.4,60.47,31391.0,50.0991,50.1156,49.9915,50.0494,31391.0
2017-03-24 12:40:00,60.46,60.48,60.38,60.39,26500.0,50.0411,50.0577,49.9749,49.9832,26500.0
2017-03-24 12:45:00,60.4,60.43,60.29,60.31,37912.0,49.9915,50.0163,49.9004,49.917,37912.0
2017-03-24 12:50:00,60.35,60.42,60.27,60.32,73751.0,49.9501,50.008,49.8839,49.9253,73751.0
2017-03-24 12:55:00,60.34,60.44,60.32,60.4,18215.0,49.9418,50.0246,49.9253,49.9915,18215.0
2017-03-24 13:00:00,60.43,60.49,60.42,60.46,12941.0,50.0163,50.066,50.008,50.0411,12941.0
2017-03-24 13:05:00,60.45,60.45,60.31,60.31,9990.0,50.0329,50.0329,49.917,49.917,9990.0
2017-03-24 13:10:00,60.32,60.42,60.32,60.42,17033.0,49.9253,50.008,49.9253,50.008,17033.0
2017-03-24 13:15:00,60.41,60.48,60.39,60.45,12761.0,49.9997,50.0577,49.9832,50.0329,12761.0
2017-03-24 13:20:00,60.45,60.47,60.42,60.43,13377.0,50.0329,50.0494,50.008,50.0163,13377.0
2017-03-24 13:25:00,60.42,60.5,60.41,60.47,22988.0,50.008,50.0742,49.9997,50.0494,22988.0
2017-03-24 13:30:00,60.48,60.49,60.42,60.45,16839.0,50.0577,50.066,50.008,50.0329,16839.0
2017-03-24 13:35:00,60.47,60.47,60.39,60.39,20053.0,50.0494,50.0494,49.9832,49.9832,20053.0
2017-03-24 13:40:00,60.39,60.46,60.36,60.38,13727.0,49.9832,50.0411,49.9584,49.9749,13727.0
2017-03-24 13:45:00,60.37,60.39,60.36,60.37,14427.0,49.9666,49.9832,49.9584,49.9666,14427.0
2017-03-24 13:50:00,60.35,60.35,60.23,60.23,23272.0,49.9501,49.9501,49.8508,49.8508,23272.0
2017-03-24 13:55:00,60.24,60.24,60.14,60.19,19261.0,49.859,49.859,49.7763,49.8177,19261.0
2017-03-24 14:00:00,60.2,60.23,60.15,60.16,22604.0,49.8259,49.8508,49.7846,49.7928,22604.0
2017-03-24 14:05:00,60.17,60.19,60.09,60.09,20930.0,49.8011,49.8177,49.7349,49.7349,20930.0
2017-03-24 14:10:00,60.08,60.1,59.93,59.93,65276.0,49.7266,49.7432,49.6025,49.6025,65276.0
2017-03-24 14:15:00,59.95,59.95,59.81,59.83,38228.0,49.619,49.619,49.5031,49.5197,38228.0
2017-03-24 14:20:00,59.82,59.89,59.76,59.79,38832.0,49.5114,49.5694,49.4618,49.4866,38832.0
2017-03-24 14:25:00,59.8,59.84,59.74,59.83,38505.0,49.4949,49.528,49.4452,49.5197,38505.0
2017-03-24 14:30:00,59.84,59.98,59.84,59.87,34385.0,49.528,49.6438,49.528,49.5528,34385.0
2017-03-24 14:35:00,59.87,59.87,59.77,59.78,24804.0,49.5528,49.5528,49.47,49.4783,24804.0
2017-03-24 14:40:00,59.78,59.79,59.65,59.66,33283.0,49.4783,49.4866,49.3707,49.379,33283.0
2017-03-24 14:45:00,59.66,59.66,59.53,59.57,55011.0,49.379,49.379,49.2714,49.3045,55011.0
2017-03-24 14:50:00,59.58,59.66,59.52,59.53,39303.0,49.3128,49.379,49.2631,49.2714,39303.0
2017-03-24 14:55:00,59.54,59.62,59.53,59.56,30403.0,49.2797,49.3459,49.2714,49.2962,30403.0
2017-03-24 15:00:00,59.57,59.59,59.47,59.52,51763.0,49.3045,49.3211,49.2217,49.2631,51763.0
2017-03-24 15:05:00,59.52,59.56,59.46,59.56,41847.0,49.2631,49.2962,49.2135,49.2962,41847.0
2017-03-24 15:10:00,59.53,59.59,59.51,59.53,24056.0,49.2714,49.3211,49.2548,49.2714,24056.0
2017-03-24 15:15:00,59.51,59.54,59.43,59.47,51791.0,49.2548,49.2797,49.1886,49.2217,51791.0
2017-03-24 15:20:00,59.46,59.56,59.45,59.52,32418.0,49.2135,49.2962,49.2052,49.2631,32418.0
2017-03-24 15:25:00,59.52,59.63,59.49,59.61,44054.0,49.2631,49.3542,49.2383,49.3376,44054.0
2017-03-24 15:30:00,59.63,59.68,59.49,59.67,68231.0,49.3542,49.3955,49.2383,49.3873,68231.0
2017-03-24 15:35:00,59.68,59.87,59.54,59.86,79333.0,49.3955,49.5528,49.2797,49.5445,79333.0
2017-03-24 15:40:00,59.88,59.99,59.85,59.95,62665.0,49.5611,49.6521,49.5363,49.619,62665.0
2017-03-24 15:45:00,59.95,59.97,59.69,59.78,95796.0,49.619,49.6356,49.4038,49.4783,95796.0
2017-03-24 15:50:00,59.77,59.89,59.77,59.85,72518.0,49.47,49.5694,49.47,49.5363,72518.0
2017-03-24 15:55:00,59.84,59.87,59.67,59.77,161765.0,49.528,49.5528,49.3873,49.47,161765.0
2017-03-27 09:30:00,58.44,58.93,58.22,58.43,119886.0,48.3692,48.7748,48.1871,48.361,119886.0
2017-03-27 09:35:00,58.52,58.53,58.05,58.27,62036.0,48.4354,48.4437,48.0464,48.2285,62036.0
2017-03-27 09:40:00,58.29,58.49,57.97,58.36,93972.0,48.2451,48.4106,47.9802,48.303,93972.0
2017-03-27 09:45:00,58.33,58.54,58.25,58.42,27314.0,48.2782,48.452,48.212,48.3527,27314.0
2017-03-27 09:50:00,58.46,58.69,58.43,58.5,37992.0,48.3858,48.5762,48.361,48.4189,37992.0
2017-03-27 09:55:00,58.48,58.51,58.3,58.35,37137.0,48.4023,48.4272,48.2534,48.2947,37137.0
2017-03-27 10:00:00,58.37,58.4,58.17,58.26,23911.0,48.3113,48.3361,48.1458,48.2203,23911.0
2017-03-27 10:05:00,58.31,58.44,58.27,58.3,30969.0,48.2616,48.3692,48.2285,48.2534,30969.0
2017-03-27 10:10:00,58.32,58.42,58.28,58.33,36300.0,48.2699,48.3527,48.2368,48.2782,36300.0
2017-03-27 10:15:00,58.33,58.41,58.22,58.27,31905.0,48.2782,48.3444,48.1871,48.2285,31905.0
2017-03-27 10:20:00,58.27,58.32,58.18,58.2,23597.0,48.2285,48.2699,48.154,48.1706,23597.0
2017-03-27 10:25:00,58.19,58.45,58.13,58.42,48569.0,48.1623,48.3775,48.1127,48.3527,48569.0
2017-03-27 10:30:00,58.42,58.68,58.4,58.64,24679.0,48.3527,48.5679,48.3361,48.5348,24679.0
2017-03-27 10:35:00,58.64,58.72,58.48,58.5,43473.0,48.5348,48.601,48.4023,48.4189,43473.0
2017-03-27 10:40:00,58.48,58.72,58.41,58.72,19948.0,48.4023,48.601,48.3444,48.601,19948.0
2017-03-27 10:45:00,58.7,58.7,58.43,58.45,25438.0,48.5844,48.5844,48.361,48.3775,25438.0
2017-03-27 10:50:00,58.43,58.55,58.39,58.46,22145.0,48.361,48.4603,48.3278,48.3858,22145.0
2017-03-27 10:55:00,58.44,58.75,58.44,58.75,33583.0,48.3692,48.6258,48.3692,48.6258,33583.0
2017-03-27 11:00:00,58.74,58.84,58.65,58.82,29983.0,48.6175,48.7003,48.543,48.6837,29983.0
2017-03-27 11:05:00,58.81,58.86,58.68,58.7,59063.0,48.6755,48.7169,48.5679,48.5844,59063.0
2017-03-27 11:10:00,58.7,58.73,58.57,58.66,20247.0,48.5844,48.6093,48.4768,48.5513,20247.0
2017-03-27 11:15:00,58.64,58.71,58.55,58.55,29558.0,48.5348,48.5927,48.4603,48.4603,29558.0
2017-03-27 11:20:00,58.57,58.6,58.45,58.6,42843.0,48.4768,48.5017,48.3775,48.5017,42843.0
2017-03-27 11:25:00,58.6,58.65,58.49,58.65,47480.0,48.5017,48.543,48.4106,48.543,47480.0
2017-03-27 11:30:00,58.61,58.89,58.61,58.86,37736.0,48.5099,48.7417,48.5099,48.7169,37736.0
2017-03-27 11:35:00,58.86,59.06,58.84,59.06,38120.0,48.7169,48.8824,48.7003,48.8824,38120.0
2017-03-27 11:40:00,59.07,59.22,59.05,59.12,41374.0,48.8907,49.0148,48.8741,48.9321,41374.0
2017-03-27 11:45:00,59.13,59.18,59.03,59.03,45691.0,48.9403,48.9817,48.8576,48.8576,45691.0
2017-03-27 11:50:00,59.0,59.02,58.88,58.92,18174.0,48.8327,48.8493,48.7334,48.7665,18174.0
2017-03-27 11:55:00,58.93,59.03,58.92,59.0,13345.0,48.7748,48.8576,48.7665,48.8327,13345.0
2017-03-27 12:00:00,58.98,59.06,58.93,59.06,10037.0,48.8162,48.8824,48.7748,48.8824,10037.0
2017-03-27 12:05:00,59.05,59.1,58.96,58.97,14761.0,48.8741,48.9155,48.7996,48.8079,14761.0
2017-03-27 12:10:00,58.98,58.98,58.82,58.86,13612.0,48.8162,48.8162,48.6837,48.7169,13612.0
2017-03-27 12:15:00,58.87,58.98,58.86,58.93,11124.0,48.7251,48.8162,48.7169,48.7748,11124.0
2017-03-27 12:20:00,58.92,58.95,58.87,58.88,17467.0,48.7665,48.7913,48.7251,48.7334,17467.0
2017-03-27 12:25:00,58.88,58.92,58.84,58.85,21915.0,48.7334,48.7665,48.7003,48.7086,21915.0
2017-03-27 12:30:00,58.86,58.87,58.77,58.77,18545.0,48.7169,48.7251,48.6424,48.6424,18545.0
2017-03-27 12:35:00,58.77,58.88,58.77,58.81,14930.0,48.6424,48.7334,48.6424,48.6755,14930.0
2017-03-27 12:40:00,58.82,58.88,58.82,58.83,21769.0,48.6837,48.7334,48.6837,48.692,21769.0
2017-03-27 12:45:00,58.82,58.87,58.79,58.86,16066.0,48.6837,48.7251,48.6589,48.7169,16066.0
2017-03-27 12:50:00,58.85,59.01,58.85,58.99,19328.0,48.7086,48.841,48.7086,48.8245,19328.0
2017-03-27 12:55:00,58.98,58.98,58.89,58.95,12974.0,48.8162,48.8162,48.7417,48.7913,12974.0
2017-03-27 13:00:00,58.96,59.09,58.96,59.09,9003.0,48.7996,48.9072,48.7996,48.9072,9003.0
2017-03-27 13:05:00,59.1,59.13,59.05,59.11,13321.0,48.9155,48.9403,48.8741,48.9238,13321.0
2017-03-27 13:10:00,59.09,59.17,59.06,59.11,12530.0,48.9072,48.9734,48.8824,48.9238,12530.0
2017-03-27 13:15:00,59.13,59.13,59.04,59.04,24748.0,48.9403,48.9403,48.8658,48.8658,24748.0
2017-03-27 13:20:00,59.04,59.17,59.04,59.1,15930.0,48.8658,48.9734,48.8658,48.9155,15930.0
2017-03-27 13:25:00,59.07,59.09,58.95,59.0,13771.0,48.8907,48.9072,48.7913,48.8327,13771.0
2017-03-27 13:30:00,58.99,59.0,58.92,58.93,16969.0,48.8245,48.8327,48.7665,48.7748,16969.0
2017-03-27 13:35:00,58.92,58.94,58.87,58.89,10216.0,48.7665,48.7831,48.7251,48.7417,10216.0
2017-03-27 13:40:00,58.87,59.05,58.85,59.03,15166.0,48.7251,48.8741,48.7086,48.8576,15166.0
2017-03-27 13:45:00,58.99,59.05,58.94,58.97,13543.0,48.8245,48.8741,48.7831,48.8079,13543.0
2017-03-27 13:50:00,58.98,59.04,58.95,59.01,13322.0,48.8162,48.8658,48.7913,48.841,13322.0
2017-03-27 13:55:00,59.0,59.04,58.93,58.95,19727.0,48.8327,48.8658,48.7748,48.7913,19727.0
2017-03-27 14:00:00,58.95,59.05,58.95,59.04,23019.0,48.7913,48.8741,48.7913,48.8658,23019.0
2017-03-27 14:05:00,59.05,59.21,59.04,59.16,22403.0,48.8741,49.0065,48.8658,48.9652,22403.0
2017-03-27 14:10:00,59.15,59.2,59.12,59.12,17138.0,48.9569,48.9983,48.9321,48.9321,17138.0
2017-03-27 14:15:00,59.1,59.1,58.98,59.0,19048.0,48.9155,48.9155,48.8162,48.8327,19048.0
2017-03-27 14:20:00,58.99,59.06,58.95,59.05,16245.0,48.8245,48.8824,48.7913,48.8741,16245.0
2017-03-27 14:25:00,59.06,59.12,58.98,59.12,13313.0,48.8824,48.9321,48.8162,48.9321,13313.0
2017-03-27 14:30:00,59.14,59.15,59.03,59.08,17454.0,48.9486,48.9569,48.8576,48.8989,17454.0
2017-03-27 14:35:00,59.09,59.2,59.07,59.09,14545.0,48.9072,48.9983,48.8907,48.9072,14545.0
2017-03-27 14:40:00,59.1,59.16,59.08,59.12,15470.0,48.9155,48.9652,48.8989,48.9321,15470.0
2017-03-27 14:45:00,59.15,59.25,59.12,59.19,19566.0,48.9569,49.0396,48.9321,48.99,19566.0
2017-03-27 14:50:00,59.19,59.25,59.18,59.23,20986.0,48.99,49.0396,48.9817,49.0231,20986.0
2017-03-27 14:55:00,59.22,59.45,59.22,59.39,23362.0,49.0148,49.2052,49.0148,49.1555,23362.0
2017-03-27 15:00:00,59.41,59.48,59.35,59.43,33010.0,49.1721,49.23,49.1224,49.1886,33010.0
2017-03-27 15:05:00,59.43,59.48,59.34,59.45,22138.0,49.1886,49.23,49.1141,49.2052,22138.0
2017-03-27 15:10:00,59.46,59.48,59.36,59.4,44938.0,49.2135,49.23,49.1307,49.1638,44938.0
2017-03-27 15:15:00,59.39,59.39,59.27,59.36,22365.0,49.1555,49.1555,49.0562,49.1307,22365.0
2017-03-27 15:20:00,59.36,59.41,59.34,59.38,25299.0,49.1307,49.1721,49.1141,49.1472,25299.0
2017-03-27 15:25:00,59.37,59.42,59.37,59.41,25477.0,49.139,49.1804,49.139,49.1721,25477.0
2017-03-27 15:30:00,59.41,59.49,59.35,59.48,32441.0,49.1721,49.2383,49.1224,49.23,32441.0
2017-03-27 15:35:00,59.47,59.59,59.45,59.58,38920.0,49.2217,49.3211,49.2052,49.3128,38920.0
2017-03-27 15:40:00,59.58,59.72,59.57,59.64,47753.0,49.3128,49.4287,49.3045,49.3624,47753.0
2017-03-27 15:45:00,59.61,59.65,59.56,59.56,59069.0,49.3376,49.3707,49.2962,49.2962,59069.0
2017-03-27 15:50:00,59.57,59.61,59.54,59.59,56257.0,49.3045,49.3376,49.2797,49.3211,56257.0
2017-03-27 15:55:00,59.59,59.6,59.45,59.51,112457.0,49.3211,49.3293,49.2052,49.2548,112457.0
2017-03-28 09:30:00,59.28,60.18,59.12,59.68,131641.0,49.0645,49.8094,48.9321,49.3955,131641.0
2017-03-28 09:35:00,59.7,60.01,59.69,59.92,42582.0,49.4121,49.6687,49.4038,49.5942,42582.0
2017-03-28 09:40:00,59.97,60.05,59.73,59.75,32567.0,49.6356,49.7018,49.4369,49.4535,32567.0
2017-03-28 09:45:00,59.74,59.78,59.5,59.62,54445.0,49.4452,49.4783,49.2466,49.3459,54445.0
2017-03-28 09:50:00,59.62,59.7,59.47,59.52,30471.0,49.3459,49.4121,49.2217,49.2631,30471.0
2017-03-28 09:55:00,59.5,59.63,59.49,59.53,41629.0,49.2466,49.3542,49.2383,49.2714,41629.0
2017-03-28 10:00:00,59.53,59.54,59.3,59.32,77939.0,49.2714,49.2797,49.081,49.0976,77939.0
2017-03-28 10:05:00,59.3,59.31,59.05,59.17,95258.0,49.081,49.0893,48.8741,48.9734,95258.0
2017-03-28 10:10:00,59.18,59.36,59.03,59.03,37559.0,48.9817,49.1307,48.8576,48.8576,37559.0
2017-03-28 10:15:00,59.02,59.18,59.02,59.13,35892.0,48.8493,48.9817,48.8493,48.9403,35892.0
2017-03-28 10:20:00,59.12,59.38,59.03,59.33,31047.0,48.9321,49.1472,48.8576,49.1059,31047.0
2017-03-28 10:25:00,59.31,59.59,59.3,59.49,20571.0,49.0893,49.3211,49.081,49.2383,20571.0
2017-03-28 10:30:00,59.49,59.55,59.39,59.43,19424.0,49.2383,49.288,49.1555,49.1886,19424.0
2017-03-28 10:35:00,59.41,59.51,59.38,59.5,42144.0,49.1721,49.2548,49.1472,49.2466,42144.0
2017-03-28 10:40:00,59.5,59.64,59.5,59.62,16076.0,49.2466,49.3624,49.2466,49.3459,16076.0
2017-03-28 10:45:00,59.6,59.77,59.53,59.77,29516.0,49.3293,49.47,49.2714,49.47,29516.0
2017-03-28 10:50:00,59.76,59.9,59.68,59.89,19083.0,49.4618,49.5776,49.3955,49.5694,19083.0
2017-03-28 10:55:00,59.89,59.98,59.7,59.96,35021.0,49.5694,49.6438,49.4121,49.6273,35021.0
2017-03-28 11:00:00,59.97,60.16,59.96,60.09,26331.0,49.6356,49.7928,49.6273,49.7349,26331.0
2017-03-28 11:05:00,60.08,60.1,60.0,60.03,41663.0,49.7266,49.7432,49.6604,49.6852,41663.0
2017-03-28 11:10:00,60.03,60.07,59.96,60.0,26027.0,49.6852,49.7183,49.6273,49.6604,26027.0
2017-03-28 11:15:00,60.0,60.13,59.94,59.96,21382.0,49.6604,49.768,49.6107,49.6273,21382.0
2017-03-28 11:20:00,59.96,59.99,59.88,59.92,28567.0,49.6273,49.6521,49.5611,49.5942,28567.0
2017-03-28 11:25:00,59.91,60.04,59.9,60.03,38505.0,49.5859,49.6935,49.5776,49.6852,38505.0
2017-03-28 11:30:00,60.02,60.03,59.97,59.99,25648.0,49.677,49.6852,49.6356,49.6521,25648.0
2017-03-28 11:35:00,59.97,59.98,59.83,59.83,18228.0,49.6356,49.6438,49.5197,49.5197,18228.0
2017-03-28 11:40:00,59.85,59.94,59.84,59.91,19233.0,49.5363,49.6107,49.528,49.5859,19233.0
2017-03-28 11:45:00,59.93,60.14,59.92,60.11,24244.0,49.6025,49.7763,49.5942,49.7514,24244.0
2017-03-28 11:50:00,60.14,60.18,60.06,60.08,23809.0,49.7763,49.8094,49.7101,49.7266,23809.0
2017-03-28 11:55:00,60.06,60.06,59.88,59.88,35739.0,49.7101,49.7101,49.5611,49.5611,35739.0
2017-03-28 12:00:00,59.85,60.08,59.85,60.04,17372.0,49.5363,49.7266,49.5363,49.6935,17372.0
2017-03-28 12:05:00,60.03,60.07,60.01,60.04,10409.0,49.6852,49.7183,49.6687,49.6935,10409.0
2017-03-28 12:10:00,60.05,60.11,60.01,60.1,18380.0,49.7018,49.7514,49.6687,49.7432,18380.0
2017-03-28 12:15:00,60.09,60.17,60.05,60.07,36145.0,49.7349,49.8011,49.7018,49.7183,36145.0
2017-03-28 12:20:00,60.1,60.2,60.09,60.16,11921.0,49.7432,49.8259,49.7349,49.7928,11921.0
2017-03-28 12:25:00,60.16,60.19,60.09,60.19,20320.0,49.7928,49.8177,49.7349,49.8177,20320.0
2017-03-28 12:30:00,60.19,60.26,60.19,60.24,37444.0,49.8177,49.8756,49.8177,49.859,37444.0
2017-03-28 12:35:00,60.25,60.35,60.21,60.31,14661.0,49.8673,49.9501,49.8342,49.917,14661.0
2017-03-28 12:40:00,60.3,60.31,60.22,60.3,10180.0,49.9087,49.917,49.8425,49.9087,10180.0
2017-03-28 12:45:00,60.28,60.32,60.24,60.28,9699.0,49.8922,49.9253,49.859,49.8922,9699.0
2017-03-28 12:50:00,60.28,60.29,60.2,60.23,7740.0,49.8922,49.9004,49.8259,49.8508,7740.0
2017-03-28 12:55:00,60.24,60.34,60.24,60.28,27900.0,49.859,49.9418,49.859,49.8922,27900.0
2017-03-28 13:00:00,60.29,60.6,60.28,60.59,50122.0,49.9004,50.157,49.8922,50.1487,50122.0
2017-03-28 13:05:00,60.57,60.77,60.53,60.55,50369.0,50.1322,50.2977,50.0991,50.1156,50369.0
2017-03-28 13:10:00,60.58,60.63,60.49,60.62,17735.0,50.1405,50.1818,50.066,50.1736,17735.0
2017-03-28 13:15:00,60.59,60.64,60.52,60.54,14382.0,50.1487,50.1901,50.0908,50.1073,14382.0
2017-03-28 13:20:00,60.55,60.57,60.44,60.46,18776.0,50.1156,50.1322,50.0246,50.0411,18776.0
2017-03-28 13:25:00,60.47,60.52,60.43,60.52,15274.0,50.0494,50.0908,50.0163,50.0908,15274.0
2017-03-28 13:30:00,60.52,60.54,60.36,60.37,11578.0,50.0908,50.1073,49.9584,49.9666,11578.0
2017-03-28 13:35:00,60.38,60.47,60.35,60.47,17893.0,49.9749,50.0494,49.9501,50.0494,17893.0
2017-03-28 13:40:00,60.46,60.55,60.44,60.49,15855.0,50.0411,50.1156,50.0246,50.066,15855.0
2017-03-28 13:45:00,60.5,60.52,60.41,60.46,8650.0,50.0742,50.0908,49.9997,50.0411,8650.0
2017-03-28 13:50:00,60.47,60.51,60.43,60.46,15147.0,50.0494,50.0825,50.0163,50.0411,15147.0
2017-03-28 13:55:00,60.46,60.55,60.44,60.53,15089.0,50.0411,50.1156,50.0246,50.0991,15089.0
2017-03-28 14:00:00,60.52,60.52,60.46,60.5,13013.0,50.0908,50.0908,50.0411,50.0742,13013.0
2017-03-28 14:05:00,60.52,60.54,60.41,60.47,13799.0,50.0908,50.1073,49.9997,50.0494,13799.0
2017-03-28 14:10:00,60.48,60.57,60.47,60.57,16841.0,50.0577,50.1322,50.0494,50.1322,16841.0
2017-03-28 14:15:00,60.58,60.6,60.55,60.6,12893.0,50.1405,50.157,50.1156,50.157,12893.0
2017-03-28 14:20:00,60.59,60.68,60.58,60.67,13743.0,50.1487,50.2232,50.1405,50.2149,13743.0
2017-03-28 14:25:00,60.67,60.69,60.61,60.66,17874.0,50.2149,50.2315,50.1653,50.2067,17874.0
2017-03-28 14:30:00,60.66,60.68,60.61,60.68,19858.0,50.2067,50.2232,50.1653,50.2232,19858.0
2017-03-28 14:35:00,60.68,60.76,60.64,60.75,21013.0,50.2232,50.2894,50.1901,50.2812,21013.0
2017-03-28 14:40:00,60.75,60.76,60.69,60.7,13289.0,50.2812,50.2894,50.2315,50.2398,13289.0
2017-03-28 14:45:00,60.72,60.77,60.62,60.64,19045.0,50.2563,50.2977,50.1736,50.1901,19045.0
2017-03-28 14:50:00,60.65,60.66,60.54,60.57,20708.0,50.1984,50.2067,50.1073,50.1322,20708.0
2017-03-28 14:55:00,60.55,60.58,60.5,60.51,34919.0,50.1156,50.1405,50.0742,50.0825,34919.0
2017-03-28 15:00:00,60.51,60.59,60.48,60.57,22673.0,50.0825,50.1487,50.0577,50.1322,22673.0
2017-03-28 15:05:00,60.57,60.62,60.52,60.56,18409.0,50.1322,50.1736,50.0908,50.1239,18409.0
2017-03-28 15:10:00,60.55,60.58,60.53,60.55,26322.0,50.1156,50.1405,50.0991,50.1156,26322.0
2017-03-28 15:15:00,60.55,60.55,60.36,60.36,37652.0,50.1156,50.1156,49.9584,49.9584,37652.0
2017-03-28 15:20:00,60.37,60.38,60.33,60.33,25332.0,49.9666,49.9749,49.9335,49.9335,25332.0
2017-03-28 15:25:00,60.33,60.39,60.29,60.39,28417.0,49.9335,49.9832,49.9004,49.9832,28417.0
2017-03-28 15:30:00,60.4,60.41,60.27,60.27,50380.0,49.9915,49.9997,49.8839,49.8839,50380.0
2017-03-28 15:35:00,60.28,60.36,60.24,60.34,39220.0,49.8922,49.9584,49.859,49.9418,39220.0
2017-03-28 15:40:00,60.33,60.39,60.3,60.3,42481.0,49.9335,49.9832,49.9087,49.9087,42481.0
2017-03-28 15:45:00,60.3,60.3,60.25,60.27,57161.0,49.9087,49.9087,49.8673,49.8839,57161.0
2017-03-28 15:50:00,60.27,60.31,60.24,60.26,72840.0,49.8839,49.917,49.859,49.8756,72840.0
2017-03-28 15:55:00,60.26,60.3,60.2,60.21,131206.0,49.8756,49.9087,49.8259,49.8342,131206.0
2017-03-29 09:30:00,59.96,59.97,59.66,59.66,41492.0,49.9407,49.9491,49.6909,49.6909,41492.0
2017-03-29 09:35:00,59.66,59.72,59.58,59.69,10591.0,49.6909,49.7408,49.6242,49.7159,10591.0
2017-03-29 09:40:00,59.72,59.83,59.65,59.8,13094.0,49.7408,49.8325,49.6825,49.8075,13094.0
2017-03-29 09:45:00,59.81,59.81,59.51,59.58,11074.0,49.8158,49.8158,49.5659,49.6242,11074.0
2017-03-29 09:50:00,59.54,59.63,59.47,59.62,21200.0,49.5909,49.6659,49.5326,49.6576,21200.0
2017-03-29 09:55:00,59.62,59.78,59.55,59.78,12864.0,49.6576,49.7908,49.5992,49.7908,12864.0
2017-03-29 10:00:00,59.74,59.85,59.61,59.66,16831.0,49.7575,49.8491,49.6492,49.6909,16831.0
2017-03-29 10:05:00,59.65,59.89,59.65,59.79,14491.0,49.6825,49.8824,49.6825,49.7991,14491.0
2017-03-29 10:10:00,59.8,60.03,59.8,60.01,26033.0,49.8075,49.999,49.8075,49.9824,26033.0
2017-03-29 10:15:00,60.04,60.06,59.95,59.95,13681.0,50.0074,50.024,49.9324,49.9324,13681.0
2017-03-29 10:20:00,59.99,59.99,59.83,59.83,17383.0,49.9657,49.9657,49.8325,49.8325,17383.0
2017-03-29 10:25:00,59.82,59.91,59.77,59.91,19553.0,49.8241,49.8991,49.7825,49.8991,19553.0
2017-03-29 10:30:00,59.91,60.06,59.91,60.03,13845.0,49.8991,50.024,49.8991,49.999,13845.0
2017-03-29 10:35:00,60.04,60.08,59.98,60.0,13824.0,50.0074,50.0407,49.9574,49.9741,13824.0
2017-03-29 10:40:00,60.02,60.06,59.93,59.94,12158.0,49.9907,50.024,49.9157,49.9241,12158.0
2017-03-29 10:45:00,59.96,60.17,59.96,60.16,13888.0,49.9407,50.1156,49.9407,50.1073,13888.0
2017-03-29 10:50:00,60.17,60.25,60.12,60.22,22014.0,50.1156,50.1823,50.074,50.1573,22014.0
2017-03-29 10:55:00,60.22,60.24,60.2,60.22,8866.0,50.1573,50.1739,50.1406,50.1573,8866.0
2017-03-29 11:00:00,60.19,60.24,60.13,60.16,10858.0,50.1323,50.1739,50.0823,50.1073,10858.0
2017-03-29 11:05:00,60.17,60.18,59.87,59.87,26531.0,50.1156,50.124,49.8658,49.8658,26531.0
2017-03-29 11:10:00,59.9,60.04,59.9,59.98,6247.0,49.8908,50.0074,49.8908,49.9574,6247.0
2017-03-29 11:15:00,60.0,60.01,59.92,59.95,10173.0,49.9741,49.9824,49.9074,49.9324,10173.0
2017-03-29 11:20:00,59.97,60.02,59.92,59.96,10990.0,49.9491,49.9907,49.9074,49.9407,10990.0
2017-03-29 11:25:00,59.96,59.98,59.91,59.95,9707.0,49.9407,49.9574,49.8991,49.9324,9707.0
2017-03-29 11:30:00,59.95,59.95,59.85,59.85,7855.0,49.9324,49.9324,49.8491,49.8491,7855.0
2017-03-29 11:35:00,59.84,59.95,59.81,59.85,10972.0,49.8408,49.9324,49.8158,49.8491,10972.0
2017-03-29 11:40:00,59.83,59.87,59.79,59.85,9900.0,49.8325,49.8658,49.7991,49.8491,9900.0
2017-03-29 11:45:00,59.86,59.86,59.74,59.8,24417.0,49.8574,49.8574,49.7575,49.8075,24417.0
2017-03-29 11:50:00,59.8,59.84,59.73,59.84,11464.0,49.8075,49.8408,49.7492,49.8408,11464.0
2017-03-29 11:55:00,59.84,59.86,59.76,59.77,17635.0,49.8408,49.8574,49.7742,49.7825,17635.0
2017-03-29 12:00:00,59.76,59.76,59.71,59.72,10586.0,49.7742,49.7742,49.7325,49.7408,10586.0
2017-03-29 12:05:00,59.71,59.72,59.63,59.71,14436.0,49.7325,49.7408,49.6659,49.7325,14436.0
2017-03-29 12:10:00,59.7,59.71,59.6,59.63,16187.0,49.7242,49.7325,49.6409,49.6659,16187.0
2017-03-29 12:15:00,59.64,59.65,59.6,59.63,14638.0,49.6742,49.6825,49.6409,49.6659,14638.0
2017-03-29 12:20:00,59.65,59.8,59.63,59.8,13072.0,49.6825,49.8075,49.6659,49.8075,13072.0
2017-03-29 12:25:00,59.81,59.83,59.74,59.8,5853.0,49.8158,49.8325,49.7575,49.8075,5853.0
2017-03-29 12:30:00,59.79,59.81,59.7,59.8,6915.0,49.7991,49.8158,49.7242,49.8075,6915.0
2017-03-29 12:35:00,59.8,59.84,59.77,59.84,8994.0,49.8075,49.8408,49.7825,49.8408,8994.0
2017-03-29 12:40:00,59.82,59.98,59.79,59.97,7727.0,49.8241,49.9574,49.7991,49.9491,7727.0
2017-03-29 12:45:00,59.97,60.0,59.93,59.96,13394.0,49.9491,49.9741,49.9157,49.9407,13394.0
2017-03-29 12:50:00,59.99,60.07,59.94,59.94,13181.0,49.9657,50.0324,49.9241,49.9241,13181.0
2017-03-29 12:55:00,59.94,59.97,59.88,59.91,8841.0,49.9241,49.9491,49.8741,49.8991,8841.0
2017-03-29 13:00:00,59.9,59.92,59.82,59.88,12763.0,49.8908,49.9074,49.8241,49.8741,12763.0
2017-03-29 13:05:00,59.87,59.91,59.85,59.9,8691.0,49.8658,49.8991,49.8491,49.8908,8691.0
2017-03-29 13:10:00,59.9,59.97,59.9,59.9,5221.0,49.8908,49.9491,49.8908,49.8908,5221.0
2017-03-29 13:15:00,59.91,59.95,59.87,59.91,6120.0,49.8991,49.9324,49.8658,49.8991,6120.0
2017-03-29 13:20:00,59.92,60.06,59.86,60.05,19563.0,49.9074,50.024,49.8574,50.0157,19563.0
2017-03-29 13:25:00,60.04,60.08,60.0,60.04,11112.0,50.0074,50.0407,49.9741,50.0074,11112.0
2017-03-29 13:30:00,60.05,60.11,60.05,60.1,6148.0,50.0157,50.0657,50.0157,50.0573,6148.0
2017-03-29 13:35:00,60.08,60.11,60.04,60.06,8934.0,50.0407,50.0657,50.0074,50.024,8934.0
2017-03-29 13:40:00,60.07,60.14,60.06,60.14,9913.0,50.0324,50.0907,50.024,50.0907,9913.0
2017-03-29 13:45:00,60.14,60.18,60.11,60.17,14031.0,50.0907,50.124,50.0657,50.1156,14031.0
2017-03-29 13:50:00,60.17,60.2,60.13,60.2,39785.0,50.1156,50.1406,50.0823,50.1406,39785.0
2017-03-29 13:55:00,60.2,60.2,60.06,60.07,19122.0,50.1406,50.1406,50.024,50.0324,19122.0
2017-03-29 14:00:00,60.08,60.08,60.06,60.07,5700.0,50.0407,50.0407,50.024,50.0324,5700.0
2017-03-29 14:05:00,60.06,60.06,60.0,60.05,9619.0,50.024,50.024,49.9741,50.0157,9619.0
2017-03-29 14:10:00,60.04,60.04,60.0,60.01,11653.0,50.0074,50.0074,49.9741,49.9824,11653.0
2017-03-29 14:15:00,60.02,60.03,59.94,59.96,12514.0,49.9907,49.999,49.9241,49.9407,12514.0
2017-03-29 14:20:00,59.96,60.0,59.93,59.96,8022.0,49.9407,49.9741,49.9157,49.9407,8022.0
2017-03-29 14:25:00,59.95,60.03,59.95,60.01,7429.0,49.9324,49.999,49.9324,49.9824,7429.0
2017-03-29 14:30:00,60.01,60.02,59.93,59.96,22264.0,49.9824,49.9907,49.9157,49.9407,22264.0
2017-03-29 14:35:00,59.96,60.0,59.95,59.99,8843.0,49.9407,49.9741,49.9324,49.9657,8843.0
2017-03-29 14:40:00,60.01,60.07,59.98,60.05,11981.0,49.9824,50.0324,49.9574,50.0157,11981.0
2017-03-29 14:45:00,60.05,60.07,60.01,60.01,10194.0,50.0157,50.0324,49.9824,49.9824,10194.0
2017-03-29 14:50:00,60.02,60.06,59.98,59.98,9166.0,49.9907,50.024,49.9574,49.9574,9166.0
2017-03-29 14:55:00,60.0,60.01,59.97,59.98,16020.0,49.9741,49.9824,49.9491,49.9574,16020.0
2017-03-29 15:00:00,59.97,60.0,59.94,59.96,9994.0,49.9491,49.9741,49.9241,49.9407,9994.0
2017-03-29 15:05:00,59.95,59.95,59.87,59.9,7767.0,49.9324,49.9324,49.8658,49.8908,7767.0
2017-03-29 15:10:00,59.91,59.93,59.85,59.86,5703.0,49.8991,49.9157,49.8491,49.8574,5703.0
2017-03-29 15:15:00,59.87,59.9,59.81,59.83,8960.0,49.8658,49.8908,49.8158,49.8325,8960.0
2017-03-29 15:20:00,59.85,59.89,59.85,59.86,7389.0,49.8491,49.8824,49.8491,49.8574,7389.0
2017-03-29 15:25:00,59.86,59.89,59.85,59.89,8927.0,49.8574,49.8824,49.8491,49.8824,8927.0
2017-03-29 15:30:00,59.88,59.89,59.8,59.81,19086.0,49.8741,49.8824,49.8075,49.8158,19086.0
2017-03-29 15:35:00,59.82,59.84,59.77,59.79,23363.0,49.8241,49.8408,49.7825,49.7991,23363.0
2017-03-29 15:40:00,59.8,59.81,59.74,59.75,27622.0,49.8075,49.8158,49.7575,49.7658,27622.0
2017-03-29 15:45:00,59.75,59.78,59.74,59.78,31959.0,49.7658,49.7908,49.7575,49.7908,31959.0
2017-03-29 15:50:00,59.77,59.88,59.75,59.77,43429.0,49.7825,49.8741,49.7658,49.7825,43429.0
2017-03-29 15:55:00,59.77,59.78,59.71,59.78,73221.0,49.7825,49.7908,49.7325,49.7908,73221.0
2017-03-30 09:30:00,59.81,60.22,59.81,60.22,36484.0,49.8158,50.1573,49.8158,50.1573,36484.0
2017-03-30 09:35:00,60.23,60.44,60.11,60.21,48839.0,50.1656,50.3405,50.0657,50.149,48839.0
2017-03-30 09:40:00,60.24,60.25,60.02,60.22,18658.0,50.1739,50.1823,49.9907,50.1573,18658.0
2017-03-30 09:45:00,60.16,60.42,60.16,60.36,25592.0,50.1073,50.3239,50.1073,50.2739,25592.0
2017-03-30 09:50:00,60.41,60.46,60.33,60.36,38261.0,50.3155,50.3572,50.2489,50.2739,38261.0
2017-03-30 09:55:00,60.39,60.67,60.38,60.56,44757.0,50.2989,50.5321,50.2906,50.4405,44757.0
2017-03-30 10:00:00,60.53,60.68,60.49,60.63,33162.0,50.4155,50.5404,50.3822,50.4988,33162.0
2017-03-30 10:05:00,60.6,60.61,60.31,60.35,31577.0,50.4738,50.4821,50.2323,50.2656,31577.0
2017-03-30 10:10:00,60.35,60.49,60.32,60.43,15728.0,50.2656,50.3822,50.2406,50.3322,15728.0
2017-03-30 10:15:00,60.42,60.52,60.32,60.48,17593.0,50.3239,50.4072,50.2406,50.3738,17593.0
2017-03-30 10:20:00,60.46,60.49,60.36,60.43,13245.0,50.3572,50.3822,50.2739,50.3322,13245.0
2017-03-30 10:25:00,60.46,60.54,60.43,60.53,9854.0,50.3572,50.4238,50.3322,50.4155,9854.0
2017-03-30 10:30:00,60.53,60.54,60.46,60.46,23290.0,50.4155,50.4238,50.3572,50.3572,23290.0
2017-03-30 10:35:00,60.5,60.52,60.44,60.51,43531.0,50.3905,50.4072,50.3405,50.3988,43531.0
2017-03-30 10:40:00,60.51,60.65,60.49,60.59,34621.0,50.3988,50.5154,50.3822,50.4655,34621.0
2017-03-30 10:45:00,60.6,60.65,60.57,60.63,10913.0,50.4738,50.5154,50.4488,50.4988,10913.0
2017-03-30 10:50:00,60.6,60.6,60.49,60.59,11763.0,50.4738,50.4738,50.3822,50.4655,11763.0
2017-03-30 10:55:00,60.58,60.59,60.51,60.58,17438.0,50.4571,50.4655,50.3988,50.4571,17438.0
2017-03-30 11:00:00,60.57,60.61,60.56,60.59,17325.0,50.4488,50.4821,50.4405,50.4655,17325.0
2017-03-30 11:05:00,60.58,60.59,60.41,60.49,22684.0,50.4571,50.4655,50.3155,50.3822,22684.0
2017-03-30 11:10:00,60.49,60.51,60.37,60.42,22637.0,50.3822,50.3988,50.2822,50.3239,22637.0
2017-03-30 11:15:00,60.43,60.5,60.43,60.46,26185.0,50.3322,50.3905,50.3322,50.3572,26185.0
2017-03-30 11:20:00,60.47,60.49,60.42,60.47,9975.0,50.3655,50.3822,50.3239,50.3655,9975.0
2017-03-30 11:25:00,60.46,60.51,60.42,60.46,28336.0,50.3572,50.3988,50.3239,50.3572,28336.0
2017-03-30 11:30:00,60.45,60.48,60.4,60.4,15041.0,50.3489,50.3738,50.3072,50.3072,15041.0
2017-03-30 11:35:00,60.41,60.48,60.37,60.37,16693.0,50.3155,50.3738,50.2822,50.2822,16693.0
2017-03-30 11:40:00,60.38,60.39,60.33,60.38,14549.0,50.2906,50.2989,50.2489,50.2906,14549.0
2017-03-30 11:45:00,60.4,60.42,60.34,60.36,10660.0,50.3072,50.3239,50.2572,50.2739,10660.0
2017-03-30 11:50:00,60.36,60.39,60.34,60.37,16205.0,50.2739,50.2989,50.2572,50.2822,16205.0
2017-03-30 11:55:00,60.36,60.38,60.33,60.35,13034.0,50.2739,50.2906,50.2489,50.2656,13034.0
2017-03-30 12:00:00,60.36,60.37,60.25,60.25,13523.0,50.2739,50.2822,50.1823,50.1823,13523.0
2017-03-30 12:05:00,60.25,60.25,60.17,60.19,26125.0,50.1823,50.1823,50.1156,50.1323,26125.0
2017-03-30 12:10:00,60.21,60.28,60.14,60.14,26216.0,50.149,50.2073,50.0907,50.0907,26216.0
2017-03-30 12:15:00,60.15,60.19,60.15,60.18,11788.0,50.099,50.1323,50.099,50.124,11788.0
2017-03-30 12:20:00,60.19,60.2,60.15,60.16,17679.0,50.1323,50.1406,50.099,50.1073,17679.0
2017-03-30 12:25:00,60.15,60.21,60.15,60.15,11156.0,50.099,50.149,50.099,50.099,11156.0
2017-03-30 12:30:00,60.17,60.19,60.14,60.16,17803.0,50.1156,50.1323,50.0907,50.1073,17803.0
2017-03-30 12:35:00,60.16,60.18,60.08,60.11,12297.0,50.1073,50.124,50.0407,50.0657,12297.0
2017-03-30 12:40:00,60.12,60.2,60.08,60.16,16685.0,50.074,50.1406,50.0407,50.1073,16685.0
2017-03-30 12:45:00,60.19,60.21,60.15,60.21,7795.0,50.1323,50.149,50.099,50.149,7795.0
2017-03-30 12:50:00,60.2,60.25,60.19,60.24,16875.0,50.1406,50.1823,50.1323,50.1739,16875.0
2017-03-30 12:55:00,60.24,60.26,60.16,60.16,20959.0,50.1739,50.1906,50.1073,50.1073,20959.0
2017-03-30 13:00:00,60.18,60.25,60.17,60.24,7810.0,50.124,50.1823,50.1156,50.1739,7810.0
2017-03-30 13:05:00,60.24,60.28,60.22,60.26,23318.0,50.1739,50.2073,50.1573,50.1906,23318.0
2017-03-30 13:10:00,60.25,60.31,60.25,60.3,11921.0,50.1823,50.2323,50.1823,50.2239,11921.0
2017-03-30 13:15:00,60.29,60.32,60.28,60.32,5000.0,50.2156,50.2406,50.2073,50.2406,5000.0
2017-03-30 13:20:00,60.32,60.36,60.3,60.35,16238.0,50.2406,50.2739,50.2239,50.2656,16238.0
2017-03-30 13:25:00,60.35,60.37,60.24,60.24,22935.0,50.2656,50.2822,50.1739,50.1739,22935.0
2017-03-30 13:30:00,60.26,60.28,60.24,60.27,12997.0,50.1906,50.2073,50.1739,50.1989,12997.0
2017-03-30 13:35:00,60.28,60.29,60.26,60.26,9780.0,50.2073,50.2156,50.1906,50.1906,9780.0
2017-03-30 13:40:00,60.27,60.29,60.24,60.27,28553.0,50.1989,50.2156,50.1739,50.1989,28553.0
2017-03-30 13:45:00,60.26,60.34,60.26,60.32,11920.0,50.1906,50.2572,50.1906,50.2406,11920.0
2017-03-30 13:50:00,60.32,60.32,60.25,60.3,17781.0,50.2406,50.2406,50.1823,50.2239,17781.0
2017-03-30 13:55:00,60.29,60.34,60.27,60.34,10066.0,50.2156,50.2572,50.1989,50.2572,10066.0
2017-03-30 14:00:00,60.32,60.34,60.28,60.28,14634.0,50.2406,50.2572,50.2073,50.2073,14634.0
2017-03-30 14:05:00,60.27,60.3,60.24,60.25,7648.0,50.1989,50.2239,50.1739,50.1823,7648.0
2017-03-30 14:10:00,60.24,60.26,60.21,60.24,17176.0,50.1739,50.1906,50.149,50.1739,17176.0
2017-03-30 14:15:00,60.24,60.25,60.21,60.21,29575.0,50.1739,50.1823,50.149,50.149,29575.0
2017-03-30 14:20:00,60.21,60.22,60.17,60.19,26610.0,50.149,50.1573,50.1156,50.1323,26610.0
2017-03-30 14:25:00,60.19,60.27,60.18,60.24,19591.0,50.1323,50.1989,50.124,50.1739,19591.0
2017-03-30 14:30:00,60.25,60.28,60.23,60.25,16828.0,50.1823,50.2073,50.1656,50.1823,16828.0
2017-03-30 14:35:00,60.24,60.24,60.16,60.19,16329.0,50.1739,50.1739,50.1073,50.1323,16329.0
2017-03-30 14:40:00,60.2,60.23,60.16,60.16,14664.0,50.1406,50.1656,50.1073,50.1073,14664.0
2017-03-30 14:45:00,60.15,60.19,60.13,60.14,22083.0,50.099,50.1323,50.0823,50.0907,22083.0
2017-03-30 14:50:00,60.15,60.16,60.07,60.07,28275.0,50.099,50.1073,50.0324,50.0324,28275.0
2017-03-30 14:55:00,60.08,60.11,60.03,60.08,18679.0,50.0407,50.0657,49.999,50.0407,18679.0
2017-03-30 15:00:00,60.08,60.15,60.08,60.12,15593.0,50.0407,50.099,50.0407,50.074,15593.0
2017-03-30 15:05:00,60.12,60.14,60.09,60.1,15807.0,50.074,50.0907,50.049,50.0573,15807.0
2017-03-30 15:10:00,60.09,60.11,60.09,60.1,13797.0,50.049,50.0657,50.049,50.0573,13797.0
2017-03-30 15:15:00,60.1,60.1,60.05,60.07,20228.0,50.0573,50.0573,50.0157,50.0324,20228.0
2017-03-30 15:20:00,60.07,60.12,60.05,60.08,16049.0,50.0324,50.074,50.0157,50.0407,16049.0
2017-03-30 15:25:00,60.08,60.11,60.08,60.1,15350.0,50.0407,50.0657,50.0407,50.0573,15350.0
2017-03-30 15:30:00,60.1,60.19,60.1,60.19,23525.0,50.0573,50.1323,50.0573,50.1323,23525.0
2017-03-30 15:35:00,60.19,60.2,60.15,60.18,29708.0,50.1323,50.1406,50.099,50.124,29708.0
2017-03-30 15:40:00,60.18,60.19,60.13,60.13,36949.0,50.124,50.1323,50.0823,50.0823,36949.0
2017-03-30 15:45:00,60.14,60.14,60.05,60.05,51117.0,50.0907,50.0907,50.0157,50.0157,51117.0
2017-03-30 15:50:00,60.06,60.08,60.02,60.07,46085.0,50.024,50.0407,49.9907,50.0324,46085.0
2017-03-30 15:55:00,60.06,60.13,60.04,60.08,77234.0,50.024,50.0823,50.0074,50.0407,77234.0
2017-03-31 09:30:00,59.93,60.03,59.7,59.84,60736.0,49.9157,49.999,49.7242,49.8408,60736.0
2017-03-31 09:35:00,59.86,59.89,59.75,59.8,33724.0,49.8574,49.8824,49.7658,49.8075,33724.0
2017-03-31 09:40:00,59.84,59.85,59.52,59.65,24071.0,49.8408,49.8491,49.5743,49.6825,24071.0
2017-03-31 09:45:00,59.62,59.68,59.5,59.54,25220.0,49.6576,49.7075,49.5576,49.5909,25220.0
2017-03-31 09:50:00,59.53,59.72,59.49,59.67,98106.0,49.5826,49.7408,49.5493,49.6992,98106.0
2017-03-31 09:55:00,59.64,59.7,59.48,59.51,27073.0,49.6742,49.7242,49.5409,49.5659,27073.0
2017-03-31 10:00:00,59.45,59.59,59.39,59.43,27519.0,49.516,49.6326,49.466,49.4993,27519.0
2017-03-31 10:05:00,59.44,59.63,59.44,59.6,26698.0,49.5076,49.6659,49.5076,49.6409,26698.0
2017-03-31 10:10:00,59.6,59.7,59.6,59.66,18605.0,49.6409,49.7242,49.6409,49.6909,18605.0
2017-03-31 10:15:00,59.67,59.8,59.66,59.74,29948.0,49.6992,49.8075,49.6909,49.7575,29948.0
2017-03-31 10:20:00,59.71,59.72,59.6,59.67,35389.0,49.7325,49.7408,49.6409,49.6992,35389.0
2017-03-31 10:25:00,59.68,59.74,59.61,59.61,39204.0,49.7075,49.7575,49.6492,49.6492,39204.0
2017-03-31 10:30:00,59.63,59.64,59.4,59.43,37948.0,49.6659,49.6742,49.4743,49.4993,37948.0
2017-03-31 10:35:00,59.42,59.56,59.42,59.55,31546.0,49.491,49.6076,49.491,49.5992,31546.0
2017-03-31 10:40:00,59.57,59.61,59.5,59.55,10261.0,49.6159,49.6492,49.5576,49.5992,10261.0
2017-03-31 10:45:00,59.55,59.66,59.47,59.56,42509.0,49.5992,49.6909,49.5326,49.6076,42509.0
2017-03-31 10:50:00,59.59,59.68,59.58,59.65,34021.0,49.6326,49.7075,49.6242,49.6825,34021.0
2017-03-31 10:55:00,59.64,59.66,59.57,59.58,20316.0,49.6742,49.6909,49.6159,49.6242,20316.0
2017-03-31 11:00:00,59.58,59.62,59.55,59.56,15625.0,49.6242,49.6576,49.5992,49.6076,15625.0
2017-03-31 11:05:00,59.57,59.61,59.55,59.58,13140.0,49.6159,49.6492,49.5992,49.6242,13140.0
2017-03-31 11:10:00,59.6,59.63,59.54,59.62,16146.0,49.6409,49.6659,49.5909,49.6576,16146.0
2017-03-31 11:15:00,59.62,59.76,59.6,59.75,17265.0,49.6576,49.7742,49.6409,49.7658,17265.0
2017-03-31 11:20:00,59.75,59.86,59.71,59.83,41735.0,49.7658,49.8574,49.7325,49.8325,41735.0
2017-03-31 11:25:00,59.84,60.01,59.83,59.99,50432.0,49.8408,49.9824,49.8325,49.9657,50432.0
2017-03-31 11:30:00,59.97,59.99,59.87,59.88,16073.0,49.9491,49.9657,49.8658,49.8741,16073.0
2017-03-31 11:35:00,59.88,59.94,59.88,59.88,16992.0,49.8741,49.9241,49.8741,49.8741,16992.0
2017-03-31 11:40:00,59.86,59.91,59.84,59.89,13373.0,49.8574,49.8991,49.8408,49.8824,13373.0
2017-03-31 11:45:00,59.89,59.91,59.85,59.86,21964.0,49.8824,49.8991,49.8491,49.8574,21964.0
2017-03-31 11:50:00,59.86,59.89,59.76,59.78,12365.0,49.8574,49.8824,49.7742,49.7908,12365.0
2017-03-31 11:55:00,59.76,59.77,59.61,59.62,35116.0,49.7742,49.7825,49.6492,49.6576,35116.0
2017-03-31 12:00:00,59.65,59.71,59.62,59.66,9086.0,49.6825,49.7325,49.6576,49.6909,9086.0
2017-03-31 12:05:00,59.64,59.76,59.62,59.67,20319.0,49.6742,49.7742,49.6576,49.6992,20319.0
2017-03-31 12:10:00,59.66,59.79,59.66,59.78,17057.0,49.6909,49.7991,49.6909,49.7908,17057.0
2017-03-31 12:15:00,59.77,59.82,59.75,59.8,12674.0,49.7825,49.8241,49.7658,49.8075,12674.0
2017-03-31 12:20:00,59.78,59.81,59.74,59.76,18816.0,49.7908,49.8158,49.7575,49.7742,18816.0
2017-03-31 12:25:00,59.77,59.83,59.76,59.82,16090.0,49.7825,49.8325,49.7742,49.8241,16090.0
2017-03-31 12:30:00,59.82,59.83,59.78,59.8,12543.0,49.8241,49.8325,49.7908,49.8075,12543.0
2017-03-31 12:35:00,59.8,59.8,59.73,59.76,20514.0,49.8075,49.8075,49.7492,49.7742,20514.0
2017-03-31 12:40:00,59.76,59.91,59.76,59.9,51001.0,49.7742,49.8991,49.7742,49.8908,51001.0
2017-03-31 12:45:00,59.9,59.93,59.86,59.9,39289.0,49.8908,49.9157,49.8574,49.8908,39289.0
2017-03-31 12:50:00,59.89,59.94,59.85,59.86,20865.0,49.8824,49.9241,49.8491,49.8574,20865.0
2017-03-31 12:55:00,59.86,59.86,59.82,59.83,18441.0,49.8574,49.8574,49.8241,49.8325,18441.0
2017-03-31 13:00:00,59.82,59.89,59.82,59.87,12793.0,49.8241,49.8824,49.8241,49.8658,12793.0
2017-03-31 13:05:00,59.89,60.02,59.88,60.01,45811.0,49.8824,49.9907,49.8741,49.9824,45811.0
2017-03-31 13:10:00,60.0,60.11,59.98,60.11,19627.0,49.9741,50.0657,49.9574,50.0657,19627.0
2017-03-31 13:15:00,60.1,60.15,60.08,60.12,21259.0,50.0573,50.099,50.0407,50.074,21259.0
2017-03-31 13:20:00,60.12,60.12,60.06,60.06,10518.0,50.074,50.074,50.024,50.024,10518.0
2017-03-31 13:25:00,60.09,60.09,60.01,60.04,16096.0,50.049,50.049,49.9824,50.0074,16096.0
2017-03-31 13:30:00,60.05,60.06,60.0,60.02,13370.0,50.0157,50.024,49.9741,49.9907,13370.0
2017-03-31 13:35:00,60.0,60.03,59.85,59.87,18585.0,49.9741,49.999,49.8491,49.8658,18585.0
2017-03-31 13:40:00,59.87,59.9,59.73,59.74,17437.0,49.8658,49.8908,49.7492,49.7575,17437.0
2017-03-31 13:45:00,59.72,59.83,59.72,59.82,18286.0,49.7408,49.8325,49.7408,49.8241,18286.0
2017-03-31 13:50:00,59.83,59.85,59.76,59.78,14770.0,49.8325,49.8491,49.7742,49.7908,14770.0
2017-03-31 13:55:00,59.78,59.81,59.68,59.69,22737.0,49.7908,49.8158,49.7075,49.7159,22737.0
2017-03-31 14:00:00,59.7,59.74,59.66,59.72,19362.0,49.7242,49.7575,49.6909,49.7408,19362.0
2017-03-31 14:05:00,59.73,59.84,59.72,59.83,17343.0,49.7492,49.8408,49.7408,49.8325,17343.0
2017-03-31 14:10:00,59.83,59.85,59.71,59.8,29257.0,49.8325,49.8491,49.7325,49.8075,29257.0
2017-03-31 14:15:00,59.81,59.85,59.79,59.81,19930.0,49.8158,49.8491,49.7991,49.8158,19930.0
2017-03-31 14:20:00,59.8,59.88,59.79,59.88,13682.0,49.8075,49.8741,49.7991,49.8741,13682.0
2017-03-31 14:25:00,59.87,59.94,59.85,59.9,17488.0,49.8658,49.9241,49.8491,49.8908,17488.0
2017-03-31 14:30:00,59.9,59.95,59.89,59.9,15517.0,49.8908,49.9324,49.8824,49.8908,15517.0
2017-03-31 14:35:00,59.9,59.92,59.84,59.88,23199.0,49.8908,49.9074,49.8408,49.8741,23199.0
2017-03-31 14:40:00,59.88,59.9,59.81,59.84,18520.0,49.8741,49.8908,49.8158,49.8408,18520.0
2017-03-31 14:45:00,59.83,59.86,59.8,59.85,14126.0,49.8325,49.8574,49.8075,49.8491,14126.0
2017-03-31 14:50:00,59.85,59.92,59.83,59.9,15437.0,49.8491,49.9074,49.8325,49.8908,15437.0
2017-03-31 14:55:00,59.9,59.93,59.86,59.86,7824.0,49.8908,49.9157,49.8574,49.8574,7824.0
2017-03-31 15:00:00,59.87,59.93,59.84,59.85,19806.0,49.8658,49.9157,49.8408,49.8491,19806.0
2017-03-31 15:05:00,59.85,59.85,59.79,59.83,22312.0,49.8491,49.8491,49.7991,49.8325,22312.0
2017-03-31 15:10:00,59.84,59.87,59.79,59.84,18767.0,49.8408,49.8658,49.7991,49.8408,18767.0
2017-03-31 15:15:00,59.84,59.87,59.77,59.78,20365.0,49.8408,49.8658,49.7825,49.7908,20365.0
2017-03-31 15:20:00,59.78,59.81,59.77,59.8,15494.0,49.7908,49.8158,49.7825,49.8075,15494.0
2017-03-31 15:25:00,59.81,59.83,59.8,59.8,16633.0,49.8158,49.8325,49.8075,49.8075,16633.0
2017-03-31 15:30:00,59.8,59.95,59.79,59.91,25238.0,49.8075,49.9324,49.7991,49.8991,25238.0
2017-03-31 15:35:00,59.92,59.96,59.9,59.95,36606.0,49.9074,49.9407,49.8908,49.9324,36606.0
2017-03-31 15:40:00,59.95,59.98,59.91,59.95,44064.0,49.9324,49.9574,49.8991,49.9324,44064.0
2017-03-31 15:45:00,59.95,59.96,59.78,59.81,45796.0,49.9324,49.9407,49.7908,49.8158,45796.0
2017-03-31 15:50:00,59.8,59.85,59.78,59.85,49690.0,49.8075,49.8491,49.7908,49.8491,49690.0
2017-03-31 15:55:00,59.85,59.85,59.7,59.72,103871.0,49.8491,49.8491,49.7242,49.7408,103871.0
2017-04-03 09:30:00,60.14,60.43,59.93,60.31,94067.0,50.0907,50.3322,49.9157,50.2323,94067.0
2017-04-03 09:35:00,60.36,60.6,60.33,60.53,36557.0,50.2739,50.4738,50.2489,50.4155,36557.0
2017-04-03 09:40:00,60.5,60.53,60.39,60.42,23950.0,50.3905,50.4155,50.2989,50.3239,23950.0
2017-04-03 09:45:00,60.43,60.81,60.43,60.76,88683.0,50.3322,50.6487,50.3322,50.6071,88683.0
2017-04-03 09:50:00,60.77,60.89,60.54,60.59,39722.0,50.6154,50.7153,50.4238,50.4655,39722.0
2017-04-03 09:55:00,60.57,60.59,60.18,60.32,42313.0,50.4488,50.4655,50.124,50.2406,42313.0
2017-04-03 10:00:00,60.33,60.38,60.11,60.18,42697.0,50.2489,50.2906,50.0657,50.124,42697.0
2017-04-03 10:05:00,60.17,60.23,59.8,59.93,69848.0,50.1156,50.1656,49.8075,49.9157,69848.0
2017-04-03 10:10:00,59.94,59.95,59.72,59.78,66459.0,49.9241,49.9324,49.7408,49.7908,66459.0
2017-04-03 10:15:00,59.75,59.97,59.75,59.91,38546.0,49.7658,49.9491,49.7658,49.8991,38546.0
2017-04-03 10:20:00,59.91,60.06,59.91,60.02,36616.0,49.8991,50.024,49.8991,49.9907,36616.0
2017-04-03 10:25:00,60.04,60.15,60.04,60.12,25184.0,50.0074,50.099,50.0074,50.074,25184.0
2017-04-03 10:30:00,60.13,60.14,59.96,60.0,23208.0,50.0823,50.0907,49.9407,49.9741,23208.0
2017-04-03 10:35:00,59.98,60.08,59.98,60.03,22178.0,49.9574,50.0407,49.9574,49.999,22178.0
2017-04-03 10:40:00,60.02,60.03,59.92,59.99,106263.0,49.9907,49.999,49.9074,49.9657,106263.0
2017-04-03 10:45:00,59.97,60.07,59.9,59.9,17867.0,49.9491,50.0324,49.8908,49.8908,17867.0
2017-04-03 10:50:00,59.89,59.89,59.67,59.75,23906.0,49.8824,49.8824,49.6992,49.7658,23906.0
2017-04-03 10:55:00,59.76,59.76,59.45,59.45,33503.0,49.7742,49.7742,49.516,49.516,33503.0
2017-04-03 11:00:00,59.45,59.54,59.41,59.41,47692.0,49.516,49.5909,49.4826,49.4826,47692.0
2017-04-03 11:05:00,59.39,59.4,59.19,59.32,30784.0,49.466,49.4743,49.2994,49.4077,30784.0
2017-04-03 11:10:00,59.31,59.49,59.31,59.47,13426.0,49.3994,49.5493,49.3994,49.5326,13426.0
2017-04-03 11:15:00,59.48,59.69,59.47,59.6,13620.0,49.5409,49.7159,49.5326,49.6409,13620.0
2017-04-03 11:20:00,59.58,59.62,59.52,59.62,15819.0,49.6242,49.6576,49.5743,49.6576,15819.0
2017-04-03 11:25:00,59.62,59.69,59.58,59.65,12939.0,49.6576,49.7159,49.6242,49.6825,12939.0
2017-04-03 11:30:00,59.65,59.68,59.59,59.59,13389.0,49.6825,49.7075,49.6326,49.6326,13389.0
2017-04-03 11:35:00,59.57,59.6,59.51,59.58,13328.0,49.6159,49.6409,49.5659,49.6242,13328.0
2017-04-03 11:40:00,59.58,59.59,59.48,59.5,11442.0,49.6242,49.6326,49.5409,49.5576,11442.0
2017-04-03 11:45:00,59.5,59.5,59.37,59.37,17394.0,49.5576,49.5576,49.4493,49.4493,17394.0
2017-04-03 11:50:00,59.35,59.41,59.32,59.4,9746.0,49.4327,49.4826,49.4077,49.4743,9746.0
2017-04-03 11:55:00,59.42,59.54,59.33,59.52,15142.0,49.491,49.5909,49.416,49.5743,15142.0
2017-04-03 12:00:00,59.52,59.54,59.36,59.41,11787.0,49.5743,49.5909,49.441,49.4826,11787.0
2017-04-03 12:05:00,59.45,59.5,59.41,59.48,11458.0,49.516,49.5576,49.4826,49.5409,11458.0
2017-04-03 12:10:00,59.49,59.57,59.47,59.53,9160.0,49.5493,49.6159,49.5326,49.5826,9160.0
2017-04-03 12:15:00,59.55,59.63,59.5,59.59,15728.0,49.5992,49.6659,49.5576,49.6326,15728.0
2017-04-03 12:20:00,59.58,59.64,59.57,59.61,17481.0,49.6242,49.6742,49.6159,49.6492,17481.0
2017-04-03 12:25:00,59.61,59.78,59.6,59.78,17654.0,49.6492,49.7908,49.6409,49.7908,17654.0
2017-04-03 12:30:00,59.76,59.76,59.61,59.63,18025.0,49.7742,49.7742,49.6492,49.6659,18025.0
2017-04-03 12:35:00,59.65,59.65,59.58,59.62,10411.0,49.6825,49.6825,49.6242,49.6576,10411.0
2017-04-03 12:40:00,59.62,59.73,59.61,59.73,9853.0,49.6576,49.7492,49.6492,49.7492,9853.0
2017-04-03 12:45:00,59.73,59.73,59.63,59.66,13050.0,49.7492,49.7492,49.6659,49.6909,13050.0
2017-04-03 12:50:00,59.65,59.66,59.54,59.6,11142.0,49.6825,49.6909,49.5909,49.6409,11142.0
2017-04-03 12:55:00,59.61,59.73,59.59,59.73,9727.0,49.6492,49.7492,49.6326,49.7492,9727.0
2017-04-03 13:00:00,59.72,59.78,59.66,59.77,8057.0,49.7408,49.7908,49.6909,49.7825,8057.0
2017-04-03 13:05:00,59.79,59.79,59.74,59.75,10815.0,49.7991,49.7991,49.7575,49.7658,10815.0
2017-04-03 13:10:00,59.75,59.82,59.75,59.81,19583.0,49.7658,49.8241,49.7658,49.8158,19583.0
2017-04-03 13:15:00,59.8,59.82,59.76,59.79,51836.0,49.8075,49.8241,49.7742,49.7991,51836.0
2017-04-03 13:20:00,59.79,59.8,59.65,59.72,60509.0,49.7991,49.8075,49.6825,49.7408,60509.0
2017-04-03 13:25:00,59.69,59.76,59.67,59.7,36741.0,49.7159,49.7742,49.6992,49.7242,36741.0
2017-04-03 13:30:00,59.72,59.75,59.62,59.63,24767.0,49.7408,49.7658,49.6576,49.6659,24767.0
2017-04-03 13:35:00,59.63,59.74,59.62,59.7,23651.0,49.6659,49.7575,49.6576,49.7242,23651.0
2017-04-03 13:40:00,59.69,59.7,59.63,59.65,9788.0,49.7159,49.7242,49.6659,49.6825,9788.0
2017-04-03 13:45:00,59.64,59.68,59.61,59.65,9471.0,49.6742,49.7075,49.6492,49.6825,9471.0
2017-04-03 13:50:00,59.64,59.73,59.63,59.7,8031.0,49.6742,49.7492,49.6659,49.7242,8031.0
2017-04-03 13:55:00,59.69,59.72,59.65,59.68,7882.0,49.7159,49.7408,49.6825,49.7075,7882.0
2017-04-03 14:00:00,59.69,59.71,59.62,59.64,12323.0,49.7159,49.7325,49.6576,49.6742,12323.0
2017-04-03 14:05:00,59.63,59.67,59.6,59.67,5554.0,49.6659,49.6992,49.6409,49.6992,5554.0
2017-04-03 14:10:00,59.68,59.73,59.65,59.73,7532.0,49.7075,49.7492,49.6825,49.7492,7532.0
2017-04-03 14:15:00,59.71,59.77,59.69,59.74,10524.0,49.7325,49.7825,49.7159,49.7575,10524.0
2017-04-03 14:20:00,59.68,59.71,59.67,59.71,6739.0,49.7075,49.7325,49.6992,49.7325,6739.0
2017-04-03 14:25:00,59.72,59.78,59.7,59.73,12767.0,49.7408,49.7908,49.7242,49.7492,12767.0
2017-04-03 14:30:00,59.72,59.75,59.71,59.75,6560.0,49.7408,49.7658,49.7325,49.7658,6560.0
2017-04-03 14:35:00,59.77,59.84,59.77,59.83,10958.0,49.7825,49.8408,49.7825,49.8325,10958.0
2017-04-03 14:40:00,59.84,59.99,59.84,59.97,21106.0,49.8408,49.9657,49.8408,49.9491,21106.0
2017-04-03 14:45:00,59.95,60.0,59.9,59.96,26379.0,49.9324,49.9741,49.8908,49.9407,26379.0
2017-04-03 14:50:00,59.96,60.04,59.93,60.0,18300.0,49.9407,50.0074,49.9157,49.9741,18300.0
2017-04-03 14:55:00,60.0,60.13,59.99,60.09,9792.0,49.9741,50.0823,49.9657,50.049,9792.0
2017-04-03 15:00:00,60.08,60.13,60.03,60.04,11962.0,50.0407,50.0823,49.999,50.0074,11962.0
2017-04-03 15:05:00,60.06,60.06,59.93,59.96,16707.0,50.024,50.024,49.9157,49.9407,16707.0
2017-04-03 15:10:00,59.97,60.08,59.97,60.05,12651.0,49.9491,50.0407,49.9491,50.0157,12651.0
2017-04-03 15:15:00,60.05,60.12,60.03,60.03,14965.0,50.0157,50.074,49.999,49.999,14965.0
2017-04-03 15:20:00,60.05,60.1,60.03,60.1,15904.0,50.0157,50.0573,49.999,50.0573,15904.0
2017-04-03 15:25:00,60.08,60.15,60.03,60.07,154987.0,50.0407,50.099,49.999,50.0324,154987.0
2017-04-03 15:30:00,60.12,60.12,60.04,60.09,102676.0,50.074,50.074,50.0074,50.049,102676.0
2017-04-03 15:35:00,60.09,60.24,60.06,60.21,38040.0,50.049,50.1739,50.024,50.149,38040.0
2017-04-03 15:40:00,60.21,60.22,60.09,60.16,50599.0,50.149,50.1573,50.049,50.1073,50599.0
2017-04-03 15:45:00,60.16,60.23,60.15,60.22,71003.0,50.1073,50.1656,50.099,50.1573,71003.0
2017-04-03 15:50:00,60.21,60.22,60.12,60.17,45394.0,50.149,50.1573,50.074,50.1156,45394.0
2017-04-03 15:55:00,60.18,60.25,60.17,60.22,102822.0,50.124,50.1823,50.1156,50.1573,102822.0
2017-04-04 09:30:00,59.95,60.15,59.59,59.74,59702.0,49.9324,50.099,49.6326,49.7575,59702.0
2017-04-04 09:35:00,59.77,59.88,59.65,59.75,7813.0,49.7825,49.8741,49.6825,49.7658,7813.0
2017-04-04 09:40:00,59.8,60.13,59.77,60.11,15774.0,49.8075,50.0823,49.7825,50.0657,15774.0
2017-04-04 09:45:00,60.12,60.19,59.95,59.96,11904.0,50.074,50.1323,49.9324,49.9407,11904.0
2017-04-04 09:50:00,59.99,60.13,59.97,60.13,8029.0,49.9657,50.0823,49.9491,50.0823,8029.0
2017-04-04 09:55:00,60.09,60.25,60.06,60.17,17264.0,50.049,50.1823,50.024,50.1156,17264.0
2017-04-04 10:00:00,60.19,60.19,59.9,59.94,15215.0,50.1323,50.1323,49.8908,49.9241,15215.0
2017-04-04 10:05:00,59.99,60.05,59.89,59.95,8101.0,49.9657,50.0157,49.8824,49.9324,8101.0
2017-04-04 10:10:00,59.97,60.01,59.83,59.92,12725.0,49.9491,49.9824,49.8325,49.9074,12725.0
2017-04-04 10:15:00,59.91,59.96,59.84,59.95,10262.0,49.8991,49.9407,49.8408,49.9324,10262.0
2017-04-04 10:20:00,59.98,60.09,59.98,60.09,4700.0,49.9574,50.049,49.9574,50.049,4700.0
2017-04-04 10:25:00,60.0,60.05,59.94,59.94,3932.0,49.9741,50.0157,49.9241,49.9241,3932.0
2017-04-04 10:30:00,59.96,60.08,59.96,60.05,5945.0,49.9407,50.0407,49.9407,50.0157,5945.0
2017-04-04 10:35:00,60.03,60.14,60.03,60.13,6756.0,49.999,50.0907,49.999,50.0823,6756.0
2017-04-04 10:40:00,60.13,60.17,60.07,60.07,5525.0,50.0823,50.1156,50.0324,50.0324,5525.0
2017-04-04 10:45:00,60.07,60.09,60.0,60.0,4610.0,50.0324,50.049,49.9741,49.9741,4610.0
2017-04-04 10:50:00,60.02,60.1,60.01,60.02,5488.0,49.9907,50.0573,49.9824,49.9907,5488.0
2017-04-04 10:55:00,60.02,60.08,60.0,60.04,8014.0,49.9907,50.0407,49.9741,50.0074,8014.0
2017-04-04 11:00:00,60.05,60.21,60.04,60.21,7498.0,50.0157,50.149,50.0074,50.149,7498.0
2017-04-04 11:05:00,60.18,60.28,60.15,60.27,8613.0,50.124,50.2073,50.099,50.1989,8613.0
2017-04-04 11:10:00,60.28,60.36,60.23,60.36,11420.0,50.2073,50.2739,50.1656,50.2739,11420.0
2017-04-04 11:15:00,60.34,60.48,60.33,60.48,11170.0,50.2572,50.3738,50.2489,50.3738,11170.0
2017-04-04 11:20:00,60.48,60.54,60.45,60.52,12327.0,50.3738,50.4238,50.3489,50.4072,12327.0
2017-04-04 11:25:00,60.54,60.62,60.48,60.48,19222.0,50.4238,50.4905,50.3738,50.3738,19222.0
2017-04-04 11:30:00,60.51,60.51,60.42,60.44,6581.0,50.3988,50.3988,50.3239,50.3405,6581.0
2017-04-04 11:35:00,60.43,60.54,60.42,60.49,8431.0,50.3322,50.4238,50.3239,50.3822,8431.0
2017-04-04 11:40:00,60.51,60.53,60.44,60.46,26878.0,50.3988,50.4155,50.3405,50.3572,26878.0
2017-04-04 11:45:00,60.47,60.57,60.47,60.57,9024.0,50.3655,50.4488,50.3655,50.4488,9024.0
2017-04-04 11:50:00,60.57,60.62,60.56,60.57,17268.0,50.4488,50.4905,50.4405,50.4488,17268.0
2017-04-04 11:55:00,60.57,60.57,60.48,60.54,18601.0,50.4488,50.4488,50.3738,50.4238,18601.0
2017-04-04 12:00:00,60.53,60.53,60.34,60.35,12295.0,50.4155,50.4155,50.2572,50.2656,12295.0
2017-04-04 12:05:00,60.33,60.36,60.22,60.23,17449.0,50.2489,50.2739,50.1573,50.1656,17449.0
2017-04-04 12:10:00,60.22,60.28,60.16,60.26,13711.0,50.1573,50.2073,50.1073,50.1906,13711.0
2017-04-04 12:15:00,60.28,60.41,60.27,60.39,10022.0,50.2073,50.3155,50.1989,50.2989,10022.0
2017-04-04 12:20:00,60.4,60.4,60.29,60.31,9528.0,50.3072,50.3072,50.2156,50.2323,9528.0
2017-04-04 12:25:00,60.33,60.34,60.28,60.34,5648.0,50.2489,50.2572,50.2073,50.2572,5648.0
2017-04-04 12:30:00,60.33,60.38,60.33,60.37,9915.0,50.2489,50.2906,50.2489,50.2822,9915.0
2017-04-04 12:35:00,60.34,60.37,60.33,60.36,5372.0,50.2572,50.2822,50.2489,50.2739,5372.0
2017-04-04 12:40:00,60.36,60.37,60.32,60.33,5681.0,50.2739,50.2822,50.2406,50.2489,5681.0
2017-04-04 12:45:00,60.35,60.38,60.31,60.37,3799.0,50.2656,50.2906,50.2323,50.2822,3799.0
2017-04-04 12:50:00,60.37,60.38,60.35,60.38,4184.0,50.2822,50.2906,50.2656,50.2906,4184.0
2017-04-04 12:55:00,60.38,60.4,60.32,60.39,8082.0,50.2906,50.3072,50.2406,50.2989,8082.0
2017-04-04 13:00:00,60.37,60.41,60.29,60.32,12659.0,50.2822,50.3155,50.2156,50.2406,12659.0
2017-04-04 13:05:00,60.32,60.33,60.29,60.29,8836.0,50.2406,50.2489,50.2156,50.2156,8836.0
2017-04-04 13:10:00,60.31,60.5,60.31,60.47,21376.0,50.2323,50.3905,50.2323,50.3655,21376.0
2017-04-04 13:15:00,60.47,60.54,60.47,60.52,9922.0,50.3655,50.4238,50.3655,50.4072,9922.0
2017-04-04 13:20:00,60.52,60.59,60.52,60.59,7009.0,50.4072,50.4655,50.4072,50.4655,7009.0
2017-04-04 13:25:00,60.59,60.64,60.57,60.6,16514.0,50.4655,50.5071,50.4488,50.4738,16514.0
2017-04-04 13:30:00,60.6,60.65,60.59,60.64,6524.0,50.4738,50.5154,50.4655,50.5071,6524.0
2017-04-04 13:35:00,60.64,60.65,60.61,60.63,7169.0,50.5071,50.5154,50.4821,50.4988,7169.0
2017-04-04 13:40:00,60.63,60.64,60.55,60.59,27408.0,50.4988,50.5071,50.4321,50.4655,27408.0
2017-04-04 13:45:00,60.59,60.61,60.58,60.61,8383.0,50.4655,50.4821,50.4571,50.4821,8383.0
2017-04-04 13:50:00,60.62,60.62,60.53,60.55,12261.0,50.4905,50.4905,50.4155,50.4321,12261.0
2017-04-04 13:55:00,60.54,60.57,60.54,60.56,6626.0,50.4238,50.4488,50.4238,50.4405,6626.0
2017-04-04 14:00:00,60.57,60.64,60.57,60.59,13024.0,50.4488,50.5071,50.4488,50.4655,13024.0
2017-04-04 14:05:00,60.58,60.61,60.56,60.56,7782.0,50.4571,50.4821,50.4405,50.4405,7782.0
2017-04-04 14:10:00,60.56,60.57,60.53,60.53,8423.0,50.4405,50.4488,50.4155,50.4155,8423.0
2017-04-04 14:15:00,60.52,60.56,60.52,60.54,13785.0,50.4072,50.4405,50.4072,50.4238,13785.0
2017-04-04 14:20:00,60.55,60.62,60.53,60.62,11461.0,50.4321,50.4905,50.4155,50.4905,11461.0
2017-04-04 14:25:00,60.61,60.64,60.53,60.56,14763.0,50.4821,50.5071,50.4155,50.4405,14763.0
2017-04-04 14:30:00,60.55,60.57,60.52,60.54,13244.0,50.4321,50.4488,50.4072,50.4238,13244.0
2017-04-04 14:35:00,60.55,60.55,60.4,60.42,28324.0,50.4321,50.4321,50.3072,50.3239,28324.0
2017-04-04 14:40:00,60.4,60.48,60.4,60.46,16540.0,50.3072,50.3738,50.3072,50.3572,16540.0
2017-04-04 14:45:00,60.42,60.45,60.4,60.45,14846.0,50.3239,50.3489,50.3072,50.3489,14846.0
2017-04-04 14:50:00,60.45,60.45,60.4,60.43,11086.0,50.3489,50.3489,50.3072,50.3322,11086.0
2017-04-04 14:55:00,60.43,60.45,60.39,60.39,10309.0,50.3322,50.3489,50.2989,50.2989,10309.0
2017-04-04 15:00:00,60.4,60.42,60.38,60.41,12522.0,50.3072,50.3239,50.2906,50.3155,12522.0
2017-04-04 15:05:00,60.42,60.46,60.4,60.44,8363.0,50.3239,50.3572,50.3072,50.3405,8363.0
2017-04-04 15:10:00,60.46,60.52,60.44,60.47,22804.0,50.3572,50.4072,50.3405,50.3655,22804.0
2017-04-04 15:15:00,60.47,60.47,60.39,60.44,25503.0,50.3655,50.3655,50.2989,50.3405,25503.0
2017-04-04 15:20:00,60.43,60.48,60.42,60.48,10333.0,50.3322,50.3738,50.3239,50.3738,10333.0
2017-04-04 15:25:00,60.47,60.53,60.39,60.39,40181.0,50.3655,50.4155,50.2989,50.2989,40181.0
2017-04-04 15:30:00,60.4,60.4,60.34,60.35,68522.0,50.3072,50.3072,50.2572,50.2656,68522.0
2017-04-04 15:35:00,60.35,60.38,60.33,60.34,35120.0,50.2656,50.2906,50.2489,50.2572,35120.0
2017-04-04 15:40:00,60.34,60.35,60.24,60.25,43401.0,50.2572,50.2656,50.1739,50.1823,43401.0
2017-04-04 15:45:00,60.26,60.37,60.25,60.36,81688.0,50.1906,50.2822,50.1823,50.2739,81688.0
2017-04-04 15:50:00,60.37,60.42,60.35,60.42,49840.0,50.2822,50.3239,50.2656,50.3239,49840.0
2017-04-04 15:55:00,60.42,60.52,60.41,60.48,74655.0,50.3239,50.4072,50.3155,50.3738,74655.0
2017-04-05 09:30:00,61.09,61.3,61.0,61.13,41629.0,50.8819,51.0568,50.807,50.9152,41629.0
2017-04-05 09:35:00,61.08,61.13,61.0,61.06,32672.0,50.8736,50.9152,50.807,50.8569,32672.0
2017-04-05 09:40:00,61.1,61.2,61.03,61.2,15590.0,50.8902,50.9735,50.8319,50.9735,15590.0
2017-04-05 09:45:00,61.19,61.45,61.15,61.42,36810.0,50.9652,51.1818,50.9319,51.1568,36810.0
2017-04-05 09:50:00,61.44,61.53,61.4,61.51,23873.0,51.1734,51.2484,51.1401,51.2317,23873.0
2017-04-05 09:55:00,61.53,61.66,61.51,61.6,28621.0,51.2484,51.3567,51.2317,51.3067,28621.0
2017-04-05 10:00:00,61.58,61.83,61.55,61.81,44258.0,51.29,51.4983,51.265,51.4816,44258.0
2017-04-05 10:05:00,61.82,61.88,61.79,61.85,50286.0,51.4899,51.5399,51.4649,51.5149,50286.0
2017-04-05 10:10:00,61.86,61.9,61.81,61.88,33346.0,51.5232,51.5566,51.4816,51.5399,33346.0
2017-04-05 10:15:00,61.9,62.0,61.76,61.83,44167.0,51.5566,51.6399,51.44,51.4983,44167.0
2017-04-05 10:20:00,61.81,61.88,61.72,61.81,44482.0,51.4816,51.5399,51.4066,51.4816,44482.0
2017-04-05 10:25:00,61.83,61.89,61.79,61.86,31613.0,51.4983,51.5482,51.4649,51.5232,31613.0
2017-04-05 10:30:00,61.85,61.87,61.4,61.45,60400.0,51.5149,51.5316,51.1401,51.1818,60400.0
2017-04-05 10:35:00,61.45,61.45,61.31,61.41,23913.0,51.1818,51.1818,51.0652,51.1484,23913.0
2017-04-05 10:40:00,61.42,61.64,61.42,61.51,40873.0,51.1568,51.34,51.1568,51.2317,40873.0
2017-04-05 10:45:00,61.49,61.6,61.44,61.47,35523.0,51.2151,51.3067,51.1734,51.1984,35523.0
2017-04-05 10:50:00,61.45,61.5,61.36,61.5,29075.0,51.1818,51.2234,51.1068,51.2234,29075.0
2017-04-05 10:55:00,61.49,61.52,61.46,61.47,20378.0,51.2151,51.2401,51.1901,51.1984,20378.0
2017-04-05 11:00:00,61.48,61.49,61.35,61.35,29851.0,51.2067,51.2151,51.0985,51.0985,29851.0
2017-04-05 11:05:00,61.34,61.35,61.19,61.26,67580.0,51.0901,51.0985,50.9652,51.0235,67580.0
2017-04-05 11:10:00,61.24,61.25,61.12,61.17,47793.0,51.0068,51.0152,50.9069,50.9485,47793.0
2017-04-05 11:15:00,61.17,61.18,60.94,61.05,43814.0,50.9485,50.9569,50.757,50.8486,43814.0
2017-04-05 11:20:00,61.06,61.07,60.89,60.94,24536.0,50.8569,50.8653,50.7153,50.757,24536.0
2017-04-05 11:25:00,60.94,61.11,60.9,61.11,23348.0,50.757,50.8986,50.7237,50.8986,23348.0
2017-04-05 11:30:00,61.1,61.18,61.04,61.14,28108.0,50.8902,50.9569,50.8403,50.9236,28108.0
2017-04-05 11:35:00,61.18,61.26,61.14,61.21,12975.0,50.9569,51.0235,50.9236,50.9819,12975.0
2017-04-05 11:40:00,61.22,61.36,61.22,61.27,13835.0,50.9902,51.1068,50.9902,51.0318,13835.0
2017-04-05 11:45:00,61.25,61.33,61.19,61.21,12103.0,51.0152,51.0818,50.9652,50.9819,12103.0
2017-04-05 11:50:00,61.21,61.28,61.19,61.19,12905.0,50.9819,51.0402,50.9652,50.9652,12905.0
2017-04-05 11:55:00,61.18,61.21,61.05,61.05,10574.0,50.9569,50.9819,50.8486,50.8486,10574.0
2017-04-05 12:00:00,61.06,61.06,60.97,61.0,10157.0,50.8569,50.8569,50.782,50.807,10157.0
2017-04-05 12:05:00,61.01,61.08,60.99,61.02,13606.0,50.8153,50.8736,50.7986,50.8236,13606.0
2017-04-05 12:10:00,61.01,61.04,60.96,60.99,15186.0,50.8153,50.8403,50.7736,50.7986,15186.0
2017-04-05 12:15:00,60.98,61.01,60.82,60.87,22421.0,50.7903,50.8153,50.657,50.6987,22421.0
2017-04-05 12:20:00,60.86,60.97,60.84,60.97,12970.0,50.6903,50.782,50.6737,50.782,12970.0
2017-04-05 12:25:00,60.99,61.11,60.98,61.09,6897.0,50.7986,50.8986,50.7903,50.8819,6897.0
2017-04-05 12:30:00,61.1,61.29,61.1,61.29,26907.0,50.8902,51.0485,50.8902,51.0485,26907.0
2017-04-05 12:35:00,61.28,61.3,61.14,61.17,10243.0,51.0402,51.0568,50.9236,50.9485,10243.0
2017-04-05 12:40:00,61.17,61.24,61.16,61.2,9343.0,50.9485,51.0068,50.9402,50.9735,9343.0
2017-04-05 12:45:00,61.18,61.21,61.15,61.17,8246.0,50.9569,50.9819,50.9319,50.9485,8246.0
2017-04-05 12:50:00,61.17,61.28,61.16,61.26,17177.0,50.9485,51.0402,50.9402,51.0235,17177.0
2017-04-05 12:55:00,61.23,61.23,61.12,61.16,13119.0,50.9985,50.9985,50.9069,50.9402,13119.0
2017-04-05 13:00:00,61.16,61.18,61.07,61.14,10245.0,50.9402,50.9569,50.8653,50.9236,10245.0
2017-04-05 13:05:00,61.16,61.17,61.09,61.12,18237.0,50.9402,50.9485,50.8819,50.9069,18237.0
2017-04-05 13:10:00,61.11,61.15,61.09,61.09,18874.0,50.8986,50.9319,50.8819,50.8819,18874.0
2017-04-05 13:15:00,61.09,61.13,61.05,61.05,15425.0,50.8819,50.9152,50.8486,50.8486,15425.0
2017-04-05 13:20:00,61.03,61.04,60.93,60.97,13778.0,50.8319,50.8403,50.7487,50.782,13778.0
2017-04-05 13:25:00,60.95,61.0,60.94,60.96,10710.0,50.7653,50.807,50.757,50.7736,10710.0
2017-04-05 13:30:00,60.96,60.99,60.88,60.94,19228.0,50.7736,50.7986,50.707,50.757,19228.0
2017-04-05 13:35:00,60.96,60.99,60.91,60.95,11015.0,50.7736,50.7986,50.732,50.7653,11015.0
2017-04-05 13:40:00,60.95,60.96,60.83,60.85,16471.0,50.7653,50.7736,50.6654,50.682,16471.0
2017-04-05 13:45:00,60.85,60.88,60.8,60.8,15721.0,50.682,50.707,50.6404,50.6404,15721.0
2017-04-05 13:50:00,60.8,60.87,60.79,60.86,15604.0,50.6404,50.6987,50.632,50.6903,15604.0
2017-04-05 13:55:00,60.86,60.98,60.84,60.96,16944.0,50.6903,50.7903,50.6737,50.7736,16944.0
2017-04-05 14:00:00,60.95,60.95,60.81,60.89,30653.0,50.7653,50.7653,50.6487,50.7153,30653.0
2017-04-05 14:05:00,60.92,60.94,60.86,60.86,13509.0,50.7403,50.757,50.6903,50.6903,13509.0
2017-04-05 14:10:00,60.86,60.93,60.78,60.79,19172.0,50.6903,50.7487,50.6237,50.632,19172.0
2017-04-05 14:15:00,60.8,60.81,60.73,60.78,16664.0,50.6404,50.6487,50.5821,50.6237,16664.0
2017-04-05 14:20:00,60.75,60.78,60.67,60.68,11273.0,50.5987,50.6237,50.5321,50.5404,11273.0
2017-04-05 14:25:00,60.66,60.71,60.62,60.67,14857.0,50.5238,50.5654,50.4905,50.5321,14857.0
2017-04-05 14:30:00,60.7,60.72,60.58,60.58,12093.0,50.5571,50.5737,50.4571,50.4571,12093.0
2017-04-05 14:35:00,60.57,60.6,60.45,60.46,19371.0,50.4488,50.4738,50.3489,50.3572,19371.0
2017-04-05 14:40:00,60.46,60.58,60.44,60.54,20477.0,50.3572,50.4571,50.3405,50.4238,20477.0
2017-04-05 14:45:00,60.54,60.56,60.41,60.43,20556.0,50.4238,50.4405,50.3155,50.3322,20556.0
2017-04-05 14:50:00,60.43,60.44,60.26,60.35,16494.0,50.3322,50.3405,50.1906,50.2656,16494.0
2017-04-05 14:55:00,60.35,60.42,60.35,60.41,17399.0,50.2656,50.3239,50.2656,50.3155,17399.0
2017-04-05 15:00:00,60.38,60.45,60.37,60.43,13592.0,50.2906,50.3489,50.2822,50.3322,13592.0
2017-04-05 15:05:00,60.44,60.47,60.34,60.37,14227.0,50.3405,50.3655,50.2572,50.2822,14227.0
2017-04-05 15:10:00,60.38,60.38,60.15,60.15,21650.0,50.2906,50.2906,50.099,50.099,21650.0
2017-04-05 15:15:00,60.13,60.21,60.12,60.14,24107.0,50.0823,50.149,50.074,50.0907,24107.0
2017-04-05 15:20:00,60.14,60.15,59.9,59.97,39323.0,50.0907,50.099,49.8908,49.9491,39323.0
2017-04-05 15:25:00,59.95,59.96,59.84,59.92,42348.0,49.9324,49.9407,49.8408,49.9074,42348.0
2017-04-05 15:30:00,59.92,59.96,59.67,59.72,57926.0,49.9074,49.9407,49.6992,49.7408,57926.0
2017-04-05 15:35:00,59.73,59.81,59.71,59.77,65587.0,49.7492,49.8158,49.7325,49.7825,65587.0
2017-04-05 15:40:00,59.78,59.79,59.7,59.71,53728.0,49.7908,49.7991,49.7242,49.7325,53728.0
2017-04-05 15:45:00,59.69,59.72,59.57,59.62,69144.0,49.7159,49.7408,49.6159,49.6576,69144.0
2017-04-05 15:50:00,59.6,59.84,59.59,59.81,50048.0,49.6409,49.8408,49.6326,49.8158,50048.0
2017-04-05 15:55:00,59.8,59.8,59.69,59.71,127055.0,49.8075,49.8075,49.7159,49.7325,127055.0
2017-04-06 09:30:00,59.82,60.13,59.58,59.61,55828.0,49.8241,50.0823,49.6242,49.6492,55828.0
2017-04-06 09:35:00,59.55,59.72,59.36,59.63,36013.0,49.5992,49.7408,49.441,49.6659,36013.0
2017-04-06 09:40:00,59.6,59.73,59.49,59.51,51958.0,49.6409,49.7492,49.5493,49.5659,51958.0
2017-04-06 09:45:00,59.54,59.6,59.43,59.46,15402.0,49.5909,49.6409,49.4993,49.5243,15402.0
2017-04-06 09:50:00,59.53,59.59,59.42,59.52,18208.0,49.5826,49.6326,49.491,49.5743,18208.0
2017-04-06 09:55:00,59.55,59.7,59.45,59.5,18038.0,49.5992,49.7242,49.516,49.5576,18038.0
2017-04-06 10:00:00,59.51,59.68,59.5,59.66,13815.0,49.5659,49.7075,49.5576,49.6909,13815.0
2017-04-06 10:05:00,59.67,59.91,59.65,59.8,23846.0,49.6992,49.8991,49.6825,49.8075,23846.0
2017-04-06 10:10:00,59.8,59.8,59.61,59.63,17054.0,49.8075,49.8075,49.6492,49.6659,17054.0
2017-04-06 10:15:00,59.64,59.7,59.63,59.7,17193.0,49.6742,49.7242,49.6659,49.7242,17193.0
2017-04-06 10:20:00,59.7,59.84,59.7,59.77,20341.0,49.7242,49.8408,49.7242,49.7825,20341.0
2017-04-06 10:25:00,59.76,59.83,59.67,59.75,21507.0,49.7742,49.8325,49.6992,49.7658,21507.0
2017-04-06 10:30:00,59.79,60.1,59.79,60.1,33991.0,49.7991,50.0573,49.7991,50.0573,33991.0
2017-04-06 10:35:00,60.11,60.24,60.1,60.14,30169.0,50.0657,50.1739,50.0573,50.0907,30169.0
2017-04-06 10:40:00,60.13,60.13,59.89,59.9,34231.0,50.0823,50.0823,49.8824,49.8908,34231.0
2017-04-06 10:45:00,59.9,60.02,59.9,59.97,17196.0,49.8908,49.9907,49.8908,49.9491,17196.0
2017-04-06 10:50:00,59.97,60.0,59.83,59.91,25273.0,49.9491,49.9741,49.8325,49.8991,25273.0
2017-04-06 10:55:00,59.91,59.96,59.64,59.66,24455.0,49.8991,49.9407,49.6742,49.6909,24455.0
2017-04-06 11:00:00,59.68,59.74,59.59,59.62,13732.0,49.7075,49.7575,49.6326,49.6576,13732.0
2017-04-06 11:05:00,59.62,59.88,59.61,59.88,11236.0,49.6576,49.8741,49.6492,49.8741,11236.0
2017-04-06 11:10:00,59.9,60.11,59.9,60.08,15620.0,49.8908,50.0657,49.8908,50.0407,15620.0
2017-04-06 11:15:00,60.08,60.11,60.03,60.06,13821.0,50.0407,50.0657,49.999,50.024,13821.0
2017-04-06 11:20:00,60.05,60.2,60.02,60.17,10485.0,50.0157,50.1406,49.9907,50.1156,10485.0
2017-04-06 11:25:00,60.18,60.18,60.08,60.12,27402.0,50.124,50.124,50.0407,50.074,27402.0
2017-04-06 11:30:00,60.13,60.17,59.97,60.01,16128.0,50.0823,50.1156,49.9491,49.9824,16128.0
2017-04-06 11:35:00,60.02,60.04,59.86,59.86,11572.0,49.9907,50.0074,49.8574,49.8574,11572.0
2017-04-06 11:40:00,59.88,59.89,59.79,59.79,10199.0,49.8741,49.8824,49.7991,49.7991,10199.0
2017-04-06 11:45:00,59.79,59.88,59.77,59.83,19599.0,49.7991,49.8741,49.7825,49.8325,19599.0
2017-04-06 11:50:00,59.85,59.9,59.79,59.86,24785.0,49.8491,49.8908,49.7991,49.8574,24785.0
2017-04-06 11:55:00,59.86,60.09,59.85,60.07,26918.0,49.8574,50.049,49.8491,50.0324,26918.0
2017-04-06 12:00:00,60.09,60.11,60.05,60.05,12029.0,50.049,50.0657,50.0157,50.0157,12029.0
2017-04-06 12:05:00,60.05,60.14,60.01,60.01,10575.0,50.0157,50.0907,49.9824,49.9824,10575.0
2017-04-06 12:10:00,60.01,60.04,60.0,60.02,10839.0,49.9824,50.0074,49.9741,49.9907,10839.0
2017-04-06 12:15:00,60.01,60.11,60.01,60.1,18542.0,49.9824,50.0657,49.9824,50.0573,18542.0
2017-04-06 12:20:00,60.1,60.19,60.1,60.16,8199.0,50.0573,50.1323,50.0573,50.1073,8199.0
2017-04-06 12:25:00,60.16,60.23,60.16,60.22,9254.0,50.1073,50.1656,50.1073,50.1573,9254.0
2017-04-06 12:30:00,60.23,60.28,60.19,60.2,12363.0,50.1656,50.2073,50.1323,50.1406,12363.0
2017-04-06 12:35:00,60.2,60.2,60.04,60.12,10785.0,50.1406,50.1406,50.0074,50.074,10785.0
2017-04-06 12:40:00,60.12,60.18,60.09,60.18,4525.0,50.074,50.124,50.049,50.124,4525.0
2017-04-06 12:45:00,60.14,60.25,60.12,60.25,11025.0,50.0907,50.1823,50.074,50.1823,11025.0
2017-04-06 12:50:00,60.25,60.29,60.19,60.22,16062.0,50.1823,50.2156,50.1323,50.1573,16062.0
2017-04-06 12:55:00,60.22,60.32,60.21,60.3,11645.0,50.1573,50.2406,50.149,50.2239,11645.0
2017-04-06 13:00:00,60.3,60.37,60.26,60.35,12692.0,50.2239,50.2822,50.1906,50.2656,12692.0
2017-04-06 13:05:00,60.35,60.42,60.32,60.42,12727.0,50.2656,50.3239,50.2406,50.3239,12727.0
2017-04-06 13:10:00,60.43,60.47,60.4,60.42,8685.0,50.3322,50.3655,50.3072,50.3239,8685.0
2017-04-06 13:15:00,60.42,60.56,60.42,60.54,15923.0,50.3239,50.4405,50.3239,50.4238,15923.0
2017-04-06 13:20:00,60.57,60.58,60.49,60.51,10933.0,50.4488,50.4571,50.3822,50.3988,10933.0
2017-04-06 13:25:00,60.49,60.57,60.48,60.56,13634.0,50.3822,50.4488,50.3738,50.4405,13634.0
2017-04-06 13:30:00,60.56,60.61,60.54,60.6,16122.0,50.4405,50.4821,50.4238,50.4738,16122.0
2017-04-06 13:35:00,60.62,60.63,60.5,60.51,15581.0,50.4905,50.4988,50.3905,50.3988,15581.0
2017-04-06 13:40:00,60.52,60.52,60.43,60.45,13479.0,50.4072,50.4072,50.3322,50.3489,13479.0
2017-04-06 13:45:00,60.45,60.46,60.36,60.43,10619.0,50.3489,50.3572,50.2739,50.3322,10619.0
2017-04-06 13:50:00,60.43,60.48,60.39,60.39,11639.0,50.3322,50.3738,50.2989,50.2989,11639.0
2017-04-06 13:55:00,60.38,60.4,60.33,60.4,15533.0,50.2906,50.3072,50.2489,50.3072,15533.0
2017-04-06 14:00:00,60.4,60.43,60.32,60.32,15092.0,50.3072,50.3322,50.2406,50.2406,15092.0
2017-04-06 14:05:00,60.34,60.34,60.23,60.27,12674.0,50.2572,50.2572,50.1656,50.1989,12674.0
2017-04-06 14:10:00,60.26,60.28,60.18,60.2,11049.0,50.1906,50.2073,50.124,50.1406,11049.0
2017-04-06 14:15:00,60.19,60.25,60.17,60.23,10998.0,50.1323,50.1823,50.1156,50.1656,10998.0
2017-04-06 14:20:00,60.23,60.24,60.15,60.17,13471.0,50.1656,50.1739,50.099,50.1156,13471.0
2017-04-06 14:25:00,60.16,60.16,60.06,60.09,21719.0,50.1073,50.1073,50.024,50.049,21719.0
2017-04-06 14:30:00,60.08,60.16,60.08,60.16,11325.0,50.0407,50.1073,50.0407,50.1073,11325.0
2017-04-06 14:35:00,60.15,60.27,60.14,60.23,17217.0,50.099,50.1989,50.0907,50.1656,17217.0
2017-04-06 14:40:00,60.21,60.22,60.13,60.18,9783.0,50.149,50.1573,50.0823,50.124,9783.0
2017-04-06 14:45:00,60.17,60.18,60.04,60.1,17068.0,50.1156,50.124,50.0074,50.0573,17068.0
2017-04-06 14:50:00,60.1,60.11,59.95,60.01,16428.0,50.0573,50.0657,49.9324,49.9824,16428.0
2017-04-06 14:55:00,60.0,60.03,59.89,59.93,14993.0,49.9741,49.999,49.8824,49.9157,14993.0
2017-04-06 15:00:00,59.96,59.98,59.87,59.87,12518.0,49.9407,49.9574,49.8658,49.8658,12518.0
2017-04-06 15:05:00,59.86,60.02,59.82,60.01,18005.0,49.8574,49.9907,49.8241,49.9824,18005.0
2017-04-06 15:10:00,60.02,60.03,59.96,60.02,13189.0,49.9907,49.999,49.9407,49.9907,13189.0
2017-04-06 15:15:00,60.02,60.18,60.0,60.15,36317.0,49.9907,50.124,49.9741,50.099,36317.0
2017-04-06 15:20:00,60.14,60.16,60.04,60.04,14956.0,50.0907,50.1073,50.0074,50.0074,14956.0
2017-04-06 15:25:00,60.05,60.08,60.01,60.06,13119.0,50.0157,50.0407,49.9824,50.024,13119.0
2017-04-06 15:30:00,60.06,60.06,59.91,59.99,21802.0,50.024,50.024,49.8991,49.9657,21802.0
2017-04-06 15:35:00,59.99,60.19,59.98,60.16,27930.0,49.9657,50.1323,49.9574,50.1073,27930.0
2017-04-06 15:40:00,60.18,60.18,60.12,60.13,29588.0,50.124,50.124,50.074,50.0823,29588.0
2017-04-06 15:45:00,60.13,60.13,60.02,60.06,43020.0,50.0823,50.0823,49.9907,50.024,43020.0
2017-04-06 15:50:00,60.06,60.1,60.0,60.02,53705.0,50.024,50.0573,49.9741,49.9907,53705.0
2017-04-06 15:55:00,60.02,60.15,59.93,60.12,145251.0,49.9907,50.099,49.9157,50.074,145251.0
2017-04-07 09:30:00,59.6,59.95,59.56,59.72,37695.0,49.6409,49.9324,49.6076,49.7408,37695.0
2017-04-07 09:35:00,59.73,60.04,59.61,59.98,16543.0,49.7492,50.0074,49.6492,49.9574,16543.0
2017-04-07 09:40:00,60.0,60.16,60.0,60.14,10165.0,49.9741,50.1073,49.9741,50.0907,10165.0
2017-04-07 09:45:00,60.17,60.3,60.14,60.25,21694.0,50.1156,50.2239,50.0907,50.1823,21694.0
2017-04-07 09:50:00,60.23,60.38,60.04,60.05,23647.0,50.1656,50.2906,50.0074,50.0157,23647.0
2017-04-07 09:55:00,60.03,60.12,59.91,60.0,7756.0,49.999,50.074,49.8991,49.9741,7756.0
2017-04-07 10:00:00,60.0,60.2,59.94,60.2,9535.0,49.9741,50.1406,49.9241,50.1406,9535.0
2017-04-07 10:05:00,60.23,60.29,60.18,60.29,12909.0,50.1656,50.2156,50.124,50.2156,12909.0
2017-04-07 10:10:00,60.29,60.31,60.22,60.25,12671.0,50.2156,50.2323,50.1573,50.1823,12671.0
2017-04-07 10:15:00,60.27,60.3,60.21,60.3,10555.0,50.1989,50.2239,50.149,50.2239,10555.0
2017-04-07 10:20:00,60.28,60.54,60.27,60.45,19550.0,50.2073,50.4238,50.1989,50.3489,19550.0
2017-04-07 10:25:00,60.5,60.55,60.38,60.42,9964.0,50.3905,50.4321,50.2906,50.3239,9964.0
2017-04-07 10:30:00,60.38,60.39,60.25,60.36,10533.0,50.2906,50.2989,50.1823,50.2739,10533.0
2017-04-07 10:35:00,60.37,60.52,60.34,60.5,7689.0,50.2822,50.4072,50.2572,50.3905,7689.0
2017-04-07 10:40:00,60.51,60.59,60.5,60.5,7670.0,50.3988,50.4655,50.3905,50.3905,7670.0
2017-04-07 10:45:00,60.46,60.48,60.36,60.36,11402.0,50.3572,50.3738,50.2739,50.2739,11402.0
2017-04-07 10:50:00,60.36,60.36,60.24,60.25,8468.0,50.2739,50.2739,50.1739,50.1823,8468.0
2017-04-07 10:55:00,60.27,60.33,60.17,60.24,7546.0,50.1989,50.2489,50.1156,50.1739,7546.0
2017-04-07 11:00:00,60.3,60.36,60.22,60.23,6473.0,50.2239,50.2739,50.1573,50.1656,6473.0
2017-04-07 11:05:00,60.23,60.26,60.15,60.2,3361.0,50.1656,50.1906,50.099,50.1406,3361.0
2017-04-07 11:10:00,60.16,60.21,60.1,60.18,5081.0,50.1073,50.149,50.0573,50.124,5081.0
2017-04-07 11:15:00,60.19,60.24,60.13,60.24,7600.0,50.1323,50.1739,50.0823,50.1739,7600.0
2017-04-07 11:20:00,60.26,60.48,60.25,60.46,10682.0,50.1906,50.3738,50.1823,50.3572,10682.0
2017-04-07 11:25:00,60.46,60.59,60.46,60.5,9456.0,50.3572,50.4655,50.3572,50.3905,9456.0
2017-04-07 11:30:00,60.5,60.5,60.36,60.43,7000.0,50.3905,50.3905,50.2739,50.3322,7000.0
2017-04-07 11:35:00,60.42,60.45,60.35,60.4,5973.0,50.3239,50.3489,50.2656,50.3072,5973.0
2017-04-07 11:40:00,60.4,60.44,60.35,60.39,5745.0,50.3072,50.3405,50.2656,50.2989,5745.0
2017-04-07 11:45:00,60.4,60.54,60.4,60.52,6436.0,50.3072,50.4238,50.3072,50.4072,6436.0
2017-04-07 11:50:00,60.51,60.63,60.47,60.58,8068.0,50.3988,50.4988,50.3655,50.4571,8068.0
2017-04-07 11:55:00,60.56,60.63,60.56,60.61,10515.0,50.4405,50.4988,50.4405,50.4821,10515.0
2017-04-07 12:00:00,60.63,60.74,60.62,60.69,11776.0,50.4988,50.5904,50.4905,50.5488,11776.0
2017-04-07 12:05:00,60.67,60.79,60.65,60.75,8674.0,50.5321,50.632,50.5154,50.5987,8674.0
2017-04-07 12:10:00,60.72,60.81,60.72,60.76,9369.0,50.5737,50.6487,50.5737,50.6071,9369.0
2017-04-07 12:15:00,60.78,60.87,60.77,60.79,10065.0,50.6237,50.6987,50.6154,50.632,10065.0
2017-04-07 12:20:00,60.81,60.9,60.76,60.86,15870.0,50.6487,50.7237,50.6071,50.6903,15870.0
2017-04-07 12:25:00,60.85,61.04,60.84,60.98,25168.0,50.682,50.8403,50.6737,50.7903,25168.0
2017-04-07 12:30:00,60.98,61.08,60.94,61.04,19857.0,50.7903,50.8736,50.757,50.8403,19857.0
2017-04-07 12:35:00,61.03,61.08,60.98,60.98,12201.0,50.8319,50.8736,50.7903,50.7903,12201.0
2017-04-07 12:40:00,60.97,61.01,60.96,60.99,13493.0,50.782,50.8153,50.7736,50.7986,13493.0
2017-04-07 12:45:00,60.98,61.05,60.95,61.03,11490.0,50.7903,50.8486,50.7653,50.8319,11490.0
2017-04-07 12:50:00,61.04,61.15,61.03,61.13,18075.0,50.8403,50.9319,50.8319,50.9152,18075.0
2017-04-07 12:55:00,61.11,61.18,61.09,61.14,32279.0,50.8986,50.9569,50.8819,50.9236,32279.0
2017-04-07 13:00:00,61.14,61.14,60.99,60.99,51679.0,50.9236,50.9236,50.7986,50.7986,51679.0
2017-04-07 13:05:00,60.99,61.06,60.99,61.06,19656.0,50.7986,50.8569,50.7986,50.8569,19656.0
2017-04-07 13:10:00,61.07,61.08,60.99,61.06,34483.0,50.8653,50.8736,50.7986,50.8569,34483.0
2017-04-07 13:15:00,61.06,61.12,61.04,61.04,12107.0,50.8569,50.9069,50.8403,50.8403,12107.0
2017-04-07 13:20:00,61.04,61.09,61.04,61.06,11759.0,50.8403,50.8819,50.8403,50.8569,11759.0
2017-04-07 13:25:00,61.04,61.05,60.79,60.94,24455.0,50.8403,50.8486,50.632,50.757,24455.0
2017-04-07 13:30:00,60.91,61.0,60.87,60.93,15504.0,50.732,50.807,50.6987,50.7487,15504.0
2017-04-07 13:35:00,60.97,60.97,60.81,60.81,7490.0,50.782,50.782,50.6487,50.6487,7490.0
2017-04-07 13:40:00,60.82,60.92,60.75,60.89,11353.0,50.657,50.7403,50.5987,50.7153,11353.0
2017-04-07 13:45:00,60.88,60.93,60.86,60.89,9804.0,50.707,50.7487,50.6903,50.7153,9804.0
2017-04-07 13:50:00,60.88,60.91,60.83,60.85,9800.0,50.707,50.732,50.6654,50.682,9800.0
2017-04-07 13:55:00,60.85,60.86,60.77,60.77,9816.0,50.682,50.6903,50.6154,50.6154,9816.0
2017-04-07 14:00:00,60.78,60.88,60.78,60.88,12559.0,50.6237,50.707,50.6237,50.707,12559.0
2017-04-07 14:05:00,60.88,60.91,60.86,60.86,12893.0,50.707,50.732,50.6903,50.6903,12893.0
2017-04-07 14:10:00,60.87,60.92,60.85,60.86,8387.0,50.6987,50.7403,50.682,50.6903,8387.0
2017-04-07 14:15:00,60.85,60.86,60.74,60.75,29065.0,50.682,50.6903,50.5904,50.5987,29065.0
2017-04-07 14:20:00,60.75,60.77,60.73,60.76,10449.0,50.5987,50.6154,50.5821,50.6071,10449.0
2017-04-07 14:25:00,60.76,60.76,60.57,60.6,15555.0,50.6071,50.6071,50.4488,50.4738,15555.0
2017-04-07 14:30:00,60.6,60.6,60.48,60.5,11901.0,50.4738,50.4738,50.3738,50.3905,11901.0
2017-04-07 14:35:00,60.5,60.56,60.48,60.51,12239.0,50.3905,50.4405,50.3738,50.3988,12239.0
2017-04-07 14:40:00,60.49,60.49,60.37,60.42,13784.0,50.3822,50.3822,50.2822,50.3239,13784.0
2017-04-07 14:45:00,60.45,60.47,60.39,60.45,12428.0,50.3489,50.3655,50.2989,50.3489,12428.0
2017-04-07 14:50:00,60.44,60.47,60.42,60.44,5897.0,50.3405,50.3655,50.3239,50.3405,5897.0
2017-04-07 14:55:00,60.46,60.49,60.4,60.43,7554.0,50.3572,50.3822,50.3072,50.3322,7554.0
2017-04-07 15:00:00,60.43,60.51,60.41,60.5,7397.0,50.3322,50.3988,50.3155,50.3905,7397.0
2017-04-07 15:05:00,60.51,60.57,60.49,60.52,8912.0,50.3988,50.4488,50.3822,50.4072,8912.0
2017-04-07 15:10:00,60.53,60.59,60.53,60.57,8393.0,50.4155,50.4655,50.4155,50.4488,8393.0
2017-04-07 15:15:00,60.57,60.65,60.57,60.64,12423.0,50.4488,50.5154,50.4488,50.5071,12423.0
2017-04-07 15:20:00,60.62,60.78,60.61,60.77,16424.0,50.4905,50.6237,50.4821,50.6154,16424.0
2017-04-07 15:25:00,60.78,60.79,60.65,60.67,21132.0,50.6237,50.632,50.5154,50.5321,21132.0
2017-04-07 15:30:00,60.66,60.75,60.62,60.74,29751.0,50.5238,50.5987,50.4905,50.5904,29751.0
2017-04-07 15:35:00,60.73,60.75,60.7,60.73,26216.0,50.5821,50.5987,50.5571,50.5821,26216.0
2017-04-07 15:40:00,60.74,60.75,60.69,60.75,33940.0,50.5904,50.5987,50.5488,50.5987,33940.0
2017-04-07 15:45:00,60.74,60.75,60.69,60.71,48951.0,50.5904,50.5987,50.5488,50.5654,48951.0
2017-04-07 15:50:00,60.71,60.77,60.69,60.74,50583.0,50.5654,50.6154,50.5488,50.5904,50583.0
2017-04-07 15:55:00,60.73,60.86,60.73,60.76,95363.0,50.5821,50.6903,50.5821,50.6071,95363.0
2017-04-10 09:30:00,61.0,61.1,60.53,60.68,34774.0,50.807,50.8902,50.4155,50.5404,34774.0
2017-04-10 09:35:00,60.59,60.65,60.43,60.63,14926.0,50.4655,50.5154,50.3322,50.4988,14926.0
2017-04-10 09:40:00,60.69,60.78,60.52,60.67,12053.0,50.5488,50.6237,50.4072,50.5321,12053.0
2017-04-10 09:45:00,60.71,60.75,60.32,60.5,79230.0,50.5654,50.5987,50.2406,50.3905,79230.0
2017-04-10 09:50:00,60.47,60.73,60.37,60.56,38267.0,50.3655,50.5821,50.2822,50.4405,38267.0
2017-04-10 09:55:00,60.56,60.61,60.4,60.6,16089.0,50.4405,50.4821,50.3072,50.4738,16089.0
2017-04-10 10:00:00,60.56,60.66,60.55,60.58,8497.0,50.4405,50.5238,50.4321,50.4571,8497.0
2017-04-10 10:05:00,60.61,60.69,60.46,60.53,12383.0,50.4821,50.5488,50.3572,50.4155,12383.0
2017-04-10 10:10:00,60.52,60.53,60.43,60.45,14280.0,50.4072,50.4155,50.3322,50.3489,14280.0
2017-04-10 10:15:00,60.46,60.49,60.38,60.45,26562.0,50.3572,50.3822,50.2906,50.3489,26562.0
2017-04-10 10:20:00,60.46,60.52,60.43,60.5,11776.0,50.3572,50.4072,50.3322,50.3905,11776.0
2017-04-10 10:25:00,60.5,60.5,60.33,60.34,8135.0,50.3905,50.3905,50.2489,50.2572,8135.0
2017-04-10 10:30:00,60.35,60.54,60.34,60.48,10903.0,50.2656,50.4238,50.2572,50.3738,10903.0
2017-04-10 10:35:00,60.51,60.52,60.35,60.38,11393.0,50.3988,50.4072,50.2656,50.2906,11393.0
2017-04-10 10:40:00,60.36,60.36,60.23,60.26,11818.0,50.2739,50.2739,50.1656,50.1906,11818.0
2017-04-10 10:45:00,60.27,60.34,60.25,60.29,10966.0,50.1989,50.2572,50.1823,50.2156,10966.0
2017-04-10 10:50:00,60.31,60.31,60.19,60.29,12949.0,50.2323,50.2323,50.1323,50.2156,12949.0
2017-04-10 10:55:00,60.27,60.32,60.13,60.13,17643.0,50.1989,50.2406,50.0823,50.0823,17643.0
2017-04-10 11:00:00,60.15,60.25,60.11,60.24,14284.0,50.099,50.1823,50.0657,50.1739,14284.0
2017-04-10 11:05:00,60.25,60.25,60.15,60.17,9501.0,50.1823,50.1823,50.099,50.1156,9501.0
2017-04-10 11:10:00,60.17,60.24,60.16,60.19,11501.0,50.1156,50.1739,50.1073,50.1323,11501.0
2017-04-10 11:15:00,60.2,60.23,60.12,60.13,8034.0,50.1406,50.1656,50.074,50.0823,8034.0
2017-04-10 11:20:00,60.14,60.15,60.03,60.05,15147.0,50.0907,50.099,49.999,50.0157,15147.0
2017-04-10 11:25:00,60.05,60.08,59.98,60.05,13333.0,50.0157,50.0407,49.9574,50.0157,13333.0
2017-04-10 11:30:00,60.05,60.07,59.89,59.89,12727.0,50.0157,50.0324,49.8824,49.8824,12727.0
2017-04-10 11:35:00,59.87,59.92,59.8,59.84,13775.0,49.8658,49.9074,49.8075,49.8408,13775.0
2017-04-10 11:40:00,59.87,59.87,59.71,59.76,18802.0,49.8658,49.8658,49.7325,49.7742,18802.0
2017-04-10 11:45:00,59.78,59.85,59.76,59.85,6634.0,49.7908,49.8491,49.7742,49.8491,6634.0
2017-04-10 11:50:00,59.85,59.87,59.79,59.84,7397.0,49.8491,49.8658,49.7991,49.8408,7397.0
2017-04-10 11:55:00,59.87,59.98,59.85,59.96,11395.0,49.8658,49.9574,49.8491,49.9407,11395.0
2017-04-10 12:00:00,59.99,60.05,59.93,59.98,10442.0,49.9657,50.0157,49.9157,49.9574,10442.0
2017-04-10 12:05:00,59.97,59.98,59.87,59.89,4216.0,49.9491,49.9574,49.8658,49.8824,4216.0
2017-04-10 12:10:00,59.91,59.91,59.67,59.7,19538.0,49.8991,49.8991,49.6992,49.7242,19538.0
2017-04-10 12:15:00,59.69,59.82,59.69,59.82,7546.0,49.7159,49.8241,49.7159,49.8241,7546.0
2017-04-10 12:20:00,59.82,59.88,59.78,59.85,15388.0,49.8241,49.8741,49.7908,49.8491,15388.0
2017-04-10 12:25:00,59.83,59.98,59.82,59.96,10101.0,49.8325,49.9574,49.8241,49.9407,10101.0
2017-04-10 12:30:00,59.97,60.05,59.91,60.05,12032.0,49.9491,50.0157,49.8991,50.0157,12032.0
2017-04-10 12:35:00,60.05,60.06,60.0,60.05,11977.0,50.0157,50.024,49.9741,50.0157,11977.0
2017-04-10 12:40:00,60.05,60.13,60.01,60.08,13726.0,50.0157,50.0823,49.9824,50.0407,13726.0
2017-04-10 12:45:00,60.07,60.14,60.06,60.14,3201.0,50.0324,50.0907,50.024,50.0907,3201.0
2017-04-10 12:50:00,60.15,60.21,60.12,60.18,5837.0,50.099,50.149,50.074,50.124,5837.0
2017-04-10 12:55:00,60.19,60.26,60.17,60.2,8184.0,50.1323,50.1906,50.1156,50.1406,8184.0
2017-04-10 13:00:00,60.21,60.23,60.0,60.0,43328.0,50.149,50.1656,49.9741,49.9741,43328.0
2017-04-10 13:05:00,60.03,60.11,60.02,60.07,7177.0,49.999,50.0657,49.9907,50.0324,7177.0
2017-04-10 13:10:00,60.04,60.08,60.01,60.08,5801.0,50.0074,50.0407,49.9824,50.0407,5801.0
2017-04-10 13:15:00,60.08,60.18,60.01,60.01,26551.0,50.0407,50.124,49.9824,49.9824,26551.0
2017-04-10 13:20:00,60.0,60.03,59.98,60.0,3890.0,49.9741,49.999,49.9574,49.9741,3890.0
2017-04-10 13:25:00,60.03,60.03,59.97,59.97,7230.0,49.999,49.999,49.9491,49.9491,7230.0
2017-04-10 13:30:00,59.97,60.15,59.96,60.13,26458.0,49.9491,50.099,49.9407,50.0823,26458.0
2017-04-10 13:35:00,60.16,60.29,60.16,60.24,7107.0,50.1073,50.2156,50.1073,50.1739,7107.0
2017-04-10 13:40:00,60.21,60.21,60.13,60.13,4047.0,50.149,50.149,50.0823,50.0823,4047.0
2017-04-10 13:45:00,60.11,60.11,60.03,60.04,6010.0,50.0657,50.0657,49.999,50.0074,6010.0
2017-04-10 13:50:00,60.04,60.04,59.99,60.0,4366.0,50.0074,50.0074,49.9657,49.9741,4366.0
2017-04-10 13:55:00,60.0,60.0,59.97,59.98,7152.0,49.9741,49.9741,49.9491,49.9574,7152.0
2017-04-10 14:00:00,59.97,59.98,59.9,59.92,10217.0,49.9491,49.9574,49.8908,49.9074,10217.0
2017-04-10 14:05:00,59.92,59.99,59.92,59.99,4790.0,49.9074,49.9657,49.9074,49.9657,4790.0
2017-04-10 14:10:00,59.97,60.01,59.92,60.0,10162.0,49.9491,49.9824,49.9074,49.9741,10162.0
2017-04-10 14:15:00,60.0,60.0,59.93,59.95,10042.0,49.9741,49.9741,49.9157,49.9324,10042.0
2017-04-10 14:20:00,59.95,60.06,59.94,60.06,6985.0,49.9324,50.024,49.9241,50.024,6985.0
2017-04-10 14:25:00,60.06,60.07,60.0,60.0,6925.0,50.024,50.0324,49.9741,49.9741,6925.0
2017-04-10 14:30:00,60.0,60.02,59.95,59.98,6408.0,49.9741,49.9907,49.9324,49.9574,6408.0
2017-04-10 14:35:00,60.0,60.03,59.95,59.97,7525.0,49.9741,49.999,49.9324,49.9491,7525.0
2017-04-10 14:40:00,59.95,60.13,59.95,60.13,6477.0,49.9324,50.0823,49.9324,50.0823,6477.0
2017-04-10 14:45:00,60.12,60.18,60.1,60.17,9302.0,50.074,50.124,50.0573,50.1156,9302.0
2017-04-10 14:50:00,60.17,60.19,60.12,60.19,5177.0,50.1156,50.1323,50.074,50.1323,5177.0
2017-04-10 14:55:00,60.21,60.21,60.14,60.16,5882.0,50.149,50.149,50.0907,50.1073,5882.0
2017-04-10 15:00:00,60.16,60.17,60.11,60.14,7935.0,50.1073,50.1156,50.0657,50.0907,7935.0
2017-04-10 15:05:00,60.16,60.2,60.14,60.15,8738.0,50.1073,50.1406,50.0907,50.099,8738.0
2017-04-10 15:10:00,60.13,60.16,60.09,60.13,9120.0,50.0823,50.1073,50.049,50.0823,9120.0
2017-04-10 15:15:00,60.16,60.23,60.16,60.21,10727.0,50.1073,50.1656,50.1073,50.149,10727.0
2017-04-10 15:20:00,60.19,60.19,60.05,60.13,10211.0,50.1323,50.1323,50.0157,50.0823,10211.0
2017-04-10 15:25:00,60.14,60.15,60.05,60.07,22076.0,50.0907,50.099,50.0157,50.0324,22076.0
2017-04-10 15:30:00,60.07,60.07,59.99,60.04,18465.0,50.0324,50.0324,49.9657,50.0074,18465.0
2017-04-10 15:35:00,60.05,60.12,60.02,60.11,24626.0,50.0157,50.074,49.9907,50.0657,24626.0
2017-04-10 15:40:00,60.11,60.13,60.08,60.08,16170.0,50.0657,50.0823,50.0407,50.0407,16170.0
2017-04-10 15:45:00,60.09,60.11,60.05,60.06,24432.0,50.049,50.0657,50.0157,50.024,24432.0
2017-04-10 15:50:00,60.05,60.12,60.05,60.09,19607.0,50.0157,50.074,50.0157,50.049,19607.0
2017-04-10 15:55:00,60.09,60.1,60.07,60.07,89832.0,50.049,50.0573,50.0324,50.0324,89832.0
2017-04-11 09:30:00,59.9,60.06,59.58,59.62,32968.0,49.8908,50.024,49.6242,49.6576,32968.0
2017-04-11 09:35:00,59.6,59.72,59.25,59.33,59623.0,49.6409,49.7408,49.3494,49.416,59623.0
2017-04-11 09:40:00,59.36,59.42,59.25,59.35,22425.0,49.441,49.491,49.3494,49.4327,22425.0
2017-04-11 09:45:00,59.37,59.38,59.25,59.35,14288.0,49.4493,49.4577,49.3494,49.4327,14288.0
2017-04-11 09:50:00,59.35,59.48,59.3,59.35,19664.0,49.4327,49.5409,49.391,49.4327,19664.0
2017-04-11 09:55:00,59.35,59.38,59.15,59.33,27144.0,49.4327,49.4577,49.2661,49.416,27144.0
2017-04-11 10:00:00,59.29,59.51,59.23,59.5,43011.0,49.3827,49.5659,49.3327,49.5576,43011.0
2017-04-11 10:05:00,59.52,59.75,59.52,59.69,63606.0,49.5743,49.7658,49.5743,49.7159,63606.0
2017-04-11 10:10:00,59.69,59.75,59.46,59.48,18378.0,49.7159,49.7658,49.5243,49.5409,18378.0
2017-04-11 10:15:00,59.45,59.46,59.22,59.34,20036.0,49.516,49.5243,49.3244,49.4243,20036.0
2017-04-11 10:20:00,59.32,59.32,59.1,59.2,22862.0,49.4077,49.4077,49.2244,49.3077,22862.0
2017-04-11 10:25:00,59.18,59.27,59.14,59.23,16892.0,49.2911,49.366,49.2578,49.3327,16892.0
2017-04-11 10:30:00,59.24,59.25,58.98,58.98,32030.0,49.341,49.3494,49.1245,49.1245,32030.0
2017-04-11 10:35:00,59.0,59.23,58.97,59.23,17950.0,49.1412,49.3327,49.1162,49.3327,17950.0
2017-04-11 10:40:00,59.2,59.21,58.97,59.1,19814.0,49.3077,49.3161,49.1162,49.2244,19814.0
2017-04-11 10:45:00,59.1,59.27,59.08,59.13,20927.0,49.2244,49.366,49.2078,49.2494,20927.0
2017-04-11 10:50:00,59.13,59.16,59.0,59.02,16436.0,49.2494,49.2744,49.1412,49.1578,16436.0
2017-04-11 10:55:00,59.06,59.17,59.04,59.17,13333.0,49.1911,49.2827,49.1745,49.2827,13333.0
2017-04-11 11:00:00,59.19,59.42,59.14,59.42,27619.0,49.2994,49.491,49.2578,49.491,27619.0
2017-04-11 11:05:00,59.43,59.62,59.42,59.62,43146.0,49.4993,49.6576,49.491,49.6576,43146.0
2017-04-11 11:10:00,59.62,59.68,59.35,59.4,38312.0,49.6576,49.7075,49.4327,49.4743,38312.0
2017-04-11 11:15:00,59.36,59.53,59.33,59.51,13102.0,49.441,49.5826,49.416,49.5659,13102.0
2017-04-11 11:20:00,59.47,59.64,59.44,59.61,9956.0,49.5326,49.6742,49.5076,49.6492,9956.0
2017-04-11 11:25:00,59.64,59.64,59.51,59.59,11719.0,49.6742,49.6742,49.5659,49.6326,11719.0
2017-04-11 11:30:00,59.59,59.8,59.59,59.73,13882.0,49.6326,49.8075,49.6326,49.7492,13882.0
2017-04-11 11:35:00,59.77,59.88,59.76,59.83,8951.0,49.7825,49.8741,49.7742,49.8325,8951.0
2017-04-11 11:40:00,59.82,59.82,59.7,59.72,5600.0,49.8241,49.8241,49.7242,49.7408,5600.0
2017-04-11 11:45:00,59.69,59.74,59.64,59.69,8664.0,49.7159,49.7575,49.6742,49.7159,8664.0
2017-04-11 11:50:00,59.71,59.84,59.67,59.75,6898.0,49.7325,49.8408,49.6992,49.7658,6898.0
2017-04-11 11:55:00,59.74,59.84,59.71,59.76,10435.0,49.7575,49.8408,49.7325,49.7742,10435.0
2017-04-11 12:00:00,59.77,59.77,59.58,59.64,20098.0,49.7825,49.7825,49.6242,49.6742,20098.0
2017-04-11 12:05:00,59.64,59.7,59.61,59.61,6400.0,49.6742,49.7242,49.6492,49.6492,6400.0
2017-04-11 12:10:00,59.65,59.75,59.61,59.73,8012.0,49.6825,49.7658,49.6492,49.7492,8012.0
2017-04-11 12:15:00,59.75,59.8,59.69,59.78,6939.0,49.7658,49.8075,49.7159,49.7908,6939.0
2017-04-11 12:20:00,59.78,59.91,59.78,59.84,16495.0,49.7908,49.8991,49.7908,49.8408,16495.0
2017-04-11 12:25:00,59.83,59.93,59.8,59.92,8488.0,49.8325,49.9157,49.8075,49.9074,8488.0
2017-04-11 12:30:00,59.92,59.95,59.85,59.88,17792.0,49.9074,49.9324,49.8491,49.8741,17792.0
2017-04-11 12:35:00,59.88,60.01,59.88,59.9,12576.0,49.8741,49.9824,49.8741,49.8908,12576.0
2017-04-11 12:40:00,59.91,59.91,59.81,59.83,7111.0,49.8991,49.8991,49.8158,49.8325,7111.0
2017-04-11 12:45:00,59.85,59.9,59.79,59.85,9706.0,49.8491,49.8908,49.7991,49.8491,9706.0
2017-04-11 12:50:00,59.83,59.98,59.83,59.98,6301.0,49.8325,49.9574,49.8325,49.9574,6301.0
2017-04-11 12:55:00,59.99,60.0,59.9,59.93,5688.0,49.9657,49.9741,49.8908,49.9157,5688.0
2017-04-11 13:00:00,59.95,60.06,59.94,60.05,8601.0,49.9324,50.024,49.9241,50.0157,8601.0
2017-04-11 13:05:00,60.06,60.15,60.01,60.01,10220.0,50.024,50.099,49.9824,49.9824,10220.0
2017-04-11 13:10:00,60.04,60.07,60.0,60.02,9011.0,50.0074,50.0324,49.9741,49.9907,9011.0
2017-04-11 13:15:00,60.03,60.09,60.0,60.05,5619.0,49.999,50.049,49.9741,50.0157,5619.0
2017-04-11 13:20:00,60.07,60.12,60.03,60.03,4909.0,50.0324,50.074,49.999,49.999,4909.0
2017-04-11 13:25:00,60.05,60.14,60.03,60.11,10942.0,50.0157,50.0907,49.999,50.0657,10942.0
2017-04-11 13:30:00,60.11,60.17,60.06,60.11,11420.0,50.0657,50.1156,50.024,50.0657,11420.0
2017-04-11 13:35:00,60.1,60.3,60.1,60.29,11676.0,50.0573,50.2239,50.0573,50.2156,11676.0
2017-04-11 13:40:00,60.24,60.26,60.13,60.17,7994.0,50.1739,50.1906,50.0823,50.1156,7994.0
2017-04-11 13:45:00,60.14,60.2,60.12,60.15,6443.0,50.0907,50.1406,50.074,50.099,6443.0
2017-04-11 13:50:00,60.16,60.21,60.1,60.15,8208.0,50.1073,50.149,50.0573,50.099,8208.0
2017-04-11 13:55:00,60.13,60.21,60.1,60.2,7818.0,50.0823,50.149,50.0573,50.1406,7818.0
2017-04-11 14:00:00,60.23,60.28,60.19,60.28,10599.0,50.1656,50.2073,50.1323,50.2073,10599.0
2017-04-11 14:05:00,60.33,60.47,60.33,60.39,32232.0,50.2489,50.3655,50.2489,50.2989,32232.0
2017-04-11 14:10:00,60.38,60.39,60.17,60.24,30128.0,50.2906,50.2989,50.1156,50.1739,30128.0
2017-04-11 14:15:00,60.25,60.25,60.16,60.18,8589.0,50.1823,50.1823,50.1073,50.124,8589.0
2017-04-11 14:20:00,60.18,60.29,60.18,60.23,15212.0,50.124,50.2156,50.124,50.1656,15212.0
2017-04-11 14:25:00,60.24,60.44,60.24,60.44,23043.0,50.1739,50.3405,50.1739,50.3405,23043.0
2017-04-11 14:30:00,60.42,60.42,60.3,60.39,18649.0,50.3239,50.3239,50.2239,50.2989,18649.0
2017-04-11 14:35:00,60.41,60.44,60.29,60.29,16986.0,50.3155,50.3405,50.2156,50.2156,16986.0
2017-04-11 14:40:00,60.28,60.34,60.23,60.23,18048.0,50.2073,50.2572,50.1656,50.1656,18048.0
2017-04-11 14:45:00,60.23,60.32,60.22,60.29,23102.0,50.1656,50.2406,50.1573,50.2156,23102.0
2017-04-11 14:50:00,60.3,60.45,60.29,60.45,13698.0,50.2239,50.3489,50.2156,50.3489,13698.0
2017-04-11 14:55:00,60.43,60.47,60.4,60.44,14097.0,50.3322,50.3655,50.3072,50.3405,14097.0
2017-04-11 15:00:00,60.41,60.49,60.36,60.4,17741.0,50.3155,50.3822,50.2739,50.3072,17741.0
2017-04-11 15:05:00,60.38,60.39,60.29,60.37,14652.0,50.2906,50.2989,50.2156,50.2822,14652.0
2017-04-11 15:10:00,60.38,60.4,60.24,60.24,17501.0,50.2906,50.3072,50.1739,50.1739,17501.0
2017-04-11 15:15:00,60.25,60.31,60.25,60.28,25298.0,50.1823,50.2323,50.1823,50.2073,25298.0
2017-04-11 15:20:00,60.28,60.37,60.26,60.3,19706.0,50.2073,50.2822,50.1906,50.2239,19706.0
2017-04-11 15:25:00,60.31,60.35,60.27,60.34,18572.0,50.2323,50.2656,50.1989,50.2572,18572.0
2017-04-11 15:30:00,60.33,60.48,60.3,60.47,31847.0,50.2489,50.3738,50.2239,50.3655,31847.0
2017-04-11 15:35:00,60.47,60.54,60.45,60.54,45296.0,50.3655,50.4238,50.3489,50.4238,45296.0
2017-04-11 15:40:00,60.54,60.55,60.41,60.42,34947.0,50.4238,50.4321,50.3155,50.3239,34947.0
2017-04-11 15:45:00,60.41,60.42,60.33,60.4,59225.0,50.3155,50.3239,50.2489,50.3072,59225.0
2017-04-11 15:50:00,60.41,60.49,60.4,60.44,40190.0,50.3155,50.3822,50.3072,50.3405,40190.0
2017-04-11 15:55:00,60.43,60.52,60.42,60.5,84609.0,50.3322,50.4072,50.3239,50.3905,84609.0
2017-04-12 09:30:00,59.99,59.99,59.12,59.49,59436.0,49.9657,49.9657,49.2411,49.5493,59436.0
2017-04-12 09:35:00,59.47,59.52,59.2,59.24,25874.0,49.5326,49.5743,49.3077,49.341,25874.0
2017-04-12 09:40:00,59.18,59.55,59.14,59.2,61431.0,49.2911,49.5992,49.2578,49.3077,61431.0
2017-04-12 09:45:00,59.2,59.4,58.98,59.01,54618.0,49.3077,49.4743,49.1245,49.1495,54618.0
2017-04-12 09:50:00,59.01,59.3,59.01,59.2,40654.0,49.1495,49.391,49.1495,49.3077,40654.0
2017-04-12 09:55:00,59.21,59.21,58.99,59.09,18492.0,49.3161,49.3161,49.1328,49.2161,18492.0
2017-04-12 10:00:00,59.09,59.18,59.04,59.07,11505.0,49.2161,49.2911,49.1745,49.1995,11505.0
2017-04-12 10:05:00,59.14,59.17,58.8,58.85,51474.0,49.2578,49.2827,48.9746,49.0162,51474.0
2017-04-12 10:10:00,58.86,58.9,58.74,58.78,32001.0,49.0245,49.0579,48.9246,48.9579,32001.0
2017-04-12 10:15:00,58.77,59.07,58.76,58.98,26284.0,48.9496,49.1995,48.9413,49.1245,26284.0
2017-04-12 10:20:00,58.96,59.0,58.87,58.88,18408.0,49.1078,49.1412,49.0329,49.0412,18408.0
2017-04-12 10:25:00,58.86,58.88,58.65,58.66,35117.0,49.0245,49.0412,48.8496,48.858,35117.0
2017-04-12 10:30:00,58.67,58.85,58.67,58.83,20294.0,48.8663,49.0162,48.8663,48.9996,20294.0
2017-04-12 10:35:00,58.84,58.93,58.72,58.76,22167.0,49.0079,49.0828,48.9079,48.9413,22167.0
2017-04-12 10:40:00,58.76,58.82,58.69,58.72,19014.0,48.9413,48.9912,48.883,48.9079,19014.0
2017-04-12 10:45:00,58.71,58.73,58.6,58.63,23226.0,48.8996,48.9163,48.808,48.833,23226.0
2017-04-12 10:50:00,58.63,58.63,58.52,58.6,20683.0,48.833,48.833,48.7414,48.808,20683.0
2017-04-12 10:55:00,58.62,58.67,58.55,58.6,28026.0,48.8246,48.8663,48.7663,48.808,28026.0
2017-04-12 11:00:00,58.61,58.67,58.6,58.63,19469.0,48.8163,48.8663,48.808,48.833,19469.0
2017-04-12 11:05:00,58.64,58.79,58.62,58.77,23954.0,48.8413,48.9662,48.8246,48.9496,23954.0
2017-04-12 11:10:00,58.75,58.76,58.7,58.74,18074.0,48.9329,48.9413,48.8913,48.9246,18074.0
2017-04-12 11:15:00,58.74,58.79,58.72,58.74,15864.0,48.9246,48.9662,48.9079,48.9246,15864.0
2017-04-12 11:20:00,58.74,58.83,58.63,58.67,18892.0,48.9246,48.9996,48.833,48.8663,18892.0
2017-04-12 11:25:00,58.67,58.73,58.56,58.57,14613.0,48.8663,48.9163,48.7747,48.783,14613.0
2017-04-12 11:30:00,58.57,58.59,58.53,58.59,16882.0,48.783,48.7997,48.7497,48.7997,16882.0
2017-04-12 11:35:00,58.58,58.58,58.45,58.51,29183.0,48.7913,48.7913,48.6831,48.733,29183.0
2017-04-12 11:40:00,58.5,58.54,58.39,58.45,15933.0,48.7247,48.758,48.6331,48.6831,15933.0
2017-04-12 11:45:00,58.46,58.47,58.32,58.4,20398.0,48.6914,48.6997,48.5748,48.6414,20398.0
2017-04-12 11:50:00,58.39,58.42,58.33,58.39,23486.0,48.6331,48.6581,48.5831,48.6331,23486.0
2017-04-12 11:55:00,58.38,58.47,58.36,58.44,19463.0,48.6248,48.6997,48.6081,48.6747,19463.0
2017-04-12 12:00:00,58.46,58.46,58.29,58.29,38815.0,48.6914,48.6914,48.5498,48.5498,38815.0
2017-04-12 12:05:00,58.3,58.36,58.27,58.29,105406.0,48.5581,48.6081,48.5331,48.5498,105406.0
2017-04-12 12:10:00,58.29,58.44,58.28,58.44,37730.0,48.5498,48.6747,48.5415,48.6747,37730.0
2017-04-12 12:15:00,58.43,58.46,58.38,58.46,13581.0,48.6664,48.6914,48.6248,48.6914,13581.0
2017-04-12 12:20:00,58.44,58.46,58.31,58.36,8945.0,48.6747,48.6914,48.5664,48.6081,8945.0
2017-04-12 12:25:00,58.34,58.4,58.3,58.38,11922.0,48.5914,48.6414,48.5581,48.6248,11922.0
2017-04-12 12:30:00,58.37,58.37,58.28,58.29,12458.0,48.6164,48.6164,48.5415,48.5498,12458.0
2017-04-12 12:35:00,58.28,58.31,58.16,58.2,19664.0,48.5415,48.5664,48.4415,48.4748,19664.0
2017-04-12 12:40:00,58.19,58.2,58.08,58.18,20474.0,48.4665,48.4748,48.3749,48.4582,20474.0
2017-04-12 12:45:00,58.19,58.25,58.16,58.19,12942.0,48.4665,48.5165,48.4415,48.4665,12942.0
2017-04-12 12:50:00,58.2,58.21,58.08,58.1,13807.0,48.4748,48.4832,48.3749,48.3915,13807.0
2017-04-12 12:55:00,58.09,58.12,58.01,58.11,11880.0,48.3832,48.4082,48.3166,48.3999,11880.0
2017-04-12 13:00:00,58.11,58.23,58.09,58.2,15945.0,48.3999,48.4998,48.3832,48.4748,15945.0
2017-04-12 13:05:00,58.2,58.37,58.15,58.36,19406.0,48.4748,48.6164,48.4332,48.6081,19406.0
2017-04-12 13:10:00,58.36,58.37,58.3,58.31,14784.0,48.6081,48.6164,48.5581,48.5664,14784.0
2017-04-12 13:15:00,58.31,58.34,58.22,58.22,19773.0,48.5664,48.5914,48.4915,48.4915,19773.0
2017-04-12 13:20:00,58.22,58.25,58.19,58.24,16422.0,48.4915,48.5165,48.4665,48.5081,16422.0
2017-04-12 13:25:00,58.23,58.29,58.16,58.27,20463.0,48.4998,48.5498,48.4415,48.5331,20463.0
2017-04-12 13:30:00,58.27,58.29,58.18,58.27,22100.0,48.5331,48.5498,48.4582,48.5331,22100.0
2017-04-12 13:35:00,58.26,58.41,58.21,58.37,52013.0,48.5248,48.6497,48.4832,48.6164,52013.0
2017-04-12 13:40:00,58.38,58.49,58.37,58.49,15319.0,48.6248,48.7164,48.6164,48.7164,15319.0
2017-04-12 13:45:00,58.49,58.56,58.47,58.53,15798.0,48.7164,48.7747,48.6997,48.7497,15798.0
2017-04-12 13:50:00,58.53,58.53,58.36,58.38,17250.0,48.7497,48.7497,48.6081,48.6248,17250.0
2017-04-12 13:55:00,58.38,58.46,58.31,58.46,15386.0,48.6248,48.6914,48.5664,48.6914,15386.0
2017-04-12 14:00:00,58.44,58.45,58.31,58.31,11184.0,48.6747,48.6831,48.5664,48.5664,11184.0
2017-04-12 14:05:00,58.31,58.31,58.21,58.23,18165.0,48.5664,48.5664,48.4832,48.4998,18165.0
2017-04-12 14:10:00,58.21,58.22,58.08,58.11,21130.0,48.4832,48.4915,48.3749,48.3999,21130.0
2017-04-12 14:15:00,58.09,58.15,58.07,58.15,29825.0,48.3832,48.4332,48.3666,48.4332,29825.0
2017-04-12 14:20:00,58.14,58.14,58.08,58.08,13433.0,48.4249,48.4249,48.3749,48.3749,13433.0
2017-04-12 14:25:00,58.08,58.13,58.04,58.12,18742.0,48.3749,48.4165,48.3416,48.4082,18742.0
2017-04-12 14:30:00,58.12,58.26,58.11,58.24,26800.0,48.4082,48.5248,48.3999,48.5081,26800.0
2017-04-12 14:35:00,58.24,58.25,58.06,58.07,25902.0,48.5081,48.5165,48.3582,48.3666,25902.0
2017-04-12 14:40:00,58.06,58.14,58.04,58.05,20959.0,48.3582,48.4249,48.3416,48.3499,20959.0
2017-04-12 14:45:00,58.04,58.11,58.03,58.08,19157.0,48.3416,48.3999,48.3332,48.3749,19157.0
2017-04-12 14:50:00,58.07,58.14,58.04,58.09,19472.0,48.3666,48.4249,48.3416,48.3832,19472.0
2017-04-12 14:55:00,58.09,58.1,57.96,57.99,42959.0,48.3832,48.3915,48.2749,48.2999,42959.0
2017-04-12 15:00:00,57.98,58.04,57.97,57.98,20055.0,48.2916,48.3416,48.2833,48.2916,20055.0
2017-04-12 15:05:00,57.98,57.99,57.92,57.96,22645.0,48.2916,48.2999,48.2416,48.2749,22645.0
2017-04-12 15:10:00,57.97,58.09,57.96,57.99,27319.0,48.2833,48.3832,48.2749,48.2999,27319.0
2017-04-12 15:15:00,57.97,58.01,57.86,57.88,29122.0,48.2833,48.3166,48.1916,48.2083,29122.0
2017-04-12 15:20:00,57.86,58.1,57.84,58.03,54411.0,48.1916,48.3915,48.175,48.3332,54411.0
2017-04-12 15:25:00,58.03,58.06,57.92,57.98,33104.0,48.3332,48.3582,48.2416,48.2916,33104.0
2017-04-12 15:30:00,58.0,58.13,57.99,58.12,45063.0,48.3083,48.4165,48.2999,48.4082,45063.0
2017-04-12 15:35:00,58.12,58.12,58.03,58.03,41258.0,48.4082,48.4082,48.3332,48.3332,41258.0
2017-04-12 15:40:00,58.02,58.07,57.94,57.96,62828.0,48.3249,48.3666,48.2583,48.2749,62828.0
2017-04-12 15:45:00,57.96,58.01,57.94,57.97,46232.0,48.2749,48.3166,48.2583,48.2833,46232.0
2017-04-12 15:50:00,57.97,58.01,57.91,57.91,88595.0,48.2833,48.3166,48.2333,48.2333,88595.0
2017-04-12 15:55:00,57.92,57.95,57.78,57.85,291613.0,48.2416,48.2666,48.125,48.1833,291613.0
2017-04-13 09:30:00,57.84,58.22,57.67,58.21,60777.0,48.175,48.4915,48.0334,48.4832,60777.0
2017-04-13 09:35:00,58.08,58.21,58.0,58.17,17954.0,48.3749,48.4832,48.3083,48.4498,17954.0
2017-04-13 09:40:00,58.2,58.22,57.89,58.03,40904.0,48.4748,48.4915,48.2166,48.3332,40904.0
2017-04-13 09:45:00,58.03,58.06,57.91,58.06,17612.0,48.3332,48.3582,48.2333,48.3582,17612.0
2017-04-13 09:50:00,58.06,58.33,58.04,58.22,39123.0,48.3582,48.5831,48.3416,48.4915,39123.0
2017-04-13 09:55:00,58.23,58.36,58.16,58.2,16465.0,48.4998,48.6081,48.4415,48.4748,16465.0
2017-04-13 10:00:00,58.17,58.38,58.16,58.37,22942.0,48.4498,48.6248,48.4415,48.6164,22942.0
2017-04-13 10:05:00,58.37,58.44,58.21,58.24,20282.0,48.6164,48.6747,48.4832,48.5081,20282.0
2017-04-13 10:10:00,58.21,58.35,58.2,58.25,13483.0,48.4832,48.5998,48.4748,48.5165,13483.0
2017-04-13 10:15:00,58.23,58.26,58.12,58.16,11226.0,48.4998,48.5248,48.4082,48.4415,11226.0
2017-04-13 10:20:00,58.12,58.12,57.91,58.06,24177.0,48.4082,48.4082,48.2333,48.3582,24177.0
2017-04-13 10:25:00,58.05,58.1,57.86,57.86,30346.0,48.3499,48.3915,48.1916,48.1916,30346.0
2017-04-13 10:30:00,57.86,58.02,57.86,58.02,20716.0,48.1916,48.3249,48.1916,48.3249,20716.0
2017-04-13 10:35:00,58.0,58.05,57.93,57.97,24475.0,48.3083,48.3499,48.2499,48.2833,24475.0
2017-04-13 10:40:00,57.99,58.01,57.92,57.95,13054.0,48.2999,48.3166,48.2416,48.2666,13054.0
2017-04-13 10:45:00,57.96,57.98,57.84,57.92,23253.0,48.2749,48.2916,48.175,48.2416,23253.0
2017-04-13 10:50:00,57.92,57.98,57.9,57.97,14077.0,48.2416,48.2916,48.225,48.2833,14077.0
2017-04-13 10:55:00,57.97,57.97,57.83,57.85,23096.0,48.2833,48.2833,48.1667,48.1833,23096.0
2017-04-13 11:00:00,57.85,57.95,57.85,57.92,18173.0,48.1833,48.2666,48.1833,48.2416,18173.0
2017-04-13 11:05:00,57.91,57.93,57.85,57.88,16643.0,48.2333,48.2499,48.1833,48.2083,16643.0
2017-04-13 11:10:00,57.88,57.88,57.74,57.75,29701.0,48.2083,48.2083,48.0917,48.1,29701.0
2017-04-13 11:15:00,57.75,57.75,57.55,57.62,37427.0,48.1,48.1,47.9334,47.9917,37427.0
2017-04-13 11:20:00,57.6,57.69,57.56,57.56,27487.0,47.9751,48.0501,47.9418,47.9418,27487.0
2017-04-13 11:25:00,57.58,57.69,57.56,57.64,15873.0,47.9584,48.0501,47.9418,48.0084,15873.0
2017-04-13 11:30:00,57.65,57.67,57.47,57.51,122350.0,48.0167,48.0334,47.8668,47.9001,122350.0
2017-04-13 11:35:00,57.51,57.6,57.24,57.31,49041.0,47.9001,47.9751,47.6752,47.7335,49041.0
2017-04-13 11:40:00,57.33,57.35,57.2,57.34,31882.0,47.7502,47.7669,47.6419,47.7585,31882.0
2017-04-13 11:45:00,57.32,57.4,57.22,57.22,26944.0,47.7419,47.8085,47.6586,47.6586,26944.0
2017-04-13 11:50:00,57.24,57.34,57.24,57.31,32175.0,47.6752,47.7585,47.6752,47.7335,32175.0
2017-04-13 11:55:00,57.3,57.3,57.16,57.24,40426.0,47.7252,47.7252,47.6086,47.6752,40426.0
2017-04-13 12:00:00,57.24,57.32,57.21,57.27,20809.0,47.6752,47.7419,47.6503,47.7002,20809.0
2017-04-13 12:05:00,57.27,57.41,57.25,57.25,34874.0,47.7002,47.8168,47.6836,47.6836,34874.0
2017-04-13 12:10:00,57.28,57.31,57.24,57.26,15836.0,47.7086,47.7335,47.6752,47.6919,15836.0
2017-04-13 12:15:00,57.26,57.27,57.2,57.22,20498.0,47.6919,47.7002,47.6419,47.6586,20498.0
2017-04-13 12:20:00,57.22,57.22,57.09,57.09,21758.0,47.6586,47.6586,47.5503,47.5503,21758.0
2017-04-13 12:25:00,57.09,57.14,57.08,57.08,35060.0,47.5503,47.592,47.542,47.542,35060.0
2017-04-13 12:30:00,57.08,57.17,57.06,57.17,22461.0,47.542,47.6169,47.5253,47.6169,22461.0
2017-04-13 12:35:00,57.19,57.27,57.17,57.24,20114.0,47.6336,47.7002,47.6169,47.6752,20114.0
2017-04-13 12:40:00,57.24,57.24,57.1,57.18,20129.0,47.6752,47.6752,47.5586,47.6253,20129.0
2017-04-13 12:45:00,57.16,57.19,57.12,57.15,20649.0,47.6086,47.6336,47.5753,47.6003,20649.0
2017-04-13 12:50:00,57.15,57.36,57.15,57.35,17741.0,47.6003,47.7752,47.6003,47.7669,17741.0
2017-04-13 12:55:00,57.34,57.36,57.23,57.23,43060.0,47.7585,47.7752,47.6669,47.6669,43060.0
2017-04-13 13:00:00,57.23,57.28,57.22,57.24,35244.0,47.6669,47.7086,47.6586,47.6752,35244.0
2017-04-13 13:05:00,57.25,57.26,57.2,57.24,20427.0,47.6836,47.6919,47.6419,47.6752,20427.0
2017-04-13 13:10:00,57.28,57.34,57.2,57.28,40714.0,47.7086,47.7585,47.6419,47.7086,40714.0
2017-04-13 13:15:00,57.28,57.42,57.27,57.42,33075.0,47.7086,47.8252,47.7002,47.8252,33075.0
2017-04-13 13:20:00,57.4,57.54,57.38,57.45,29019.0,47.8085,47.9251,47.7919,47.8502,29019.0
2017-04-13 13:25:00,57.45,57.54,57.43,57.5,23812.0,47.8502,47.9251,47.8335,47.8918,23812.0
2017-04-13 13:30:00,57.51,57.53,57.39,57.42,37734.0,47.9001,47.9168,47.8002,47.8252,37734.0
2017-04-13 13:35:00,57.42,57.42,57.27,57.28,19975.0,47.8252,47.8252,47.7002,47.7086,19975.0
2017-04-13 13:40:00,57.28,57.3,57.17,57.21,54220.0,47.7086,47.7252,47.6169,47.6503,54220.0
2017-04-13 13:45:00,57.19,57.22,57.06,57.07,23635.0,47.6336,47.6586,47.5253,47.5337,23635.0
2017-04-13 13:50:00,57.06,57.18,57.06,57.17,18801.0,47.5253,47.6253,47.5253,47.6169,18801.0
2017-04-13 13:55:00,57.18,57.2,57.14,57.16,14536.0,47.6253,47.6419,47.592,47.6086,14536.0
2017-04-13 14:00:00,57.15,57.2,57.12,57.16,24436.0,47.6003,47.6419,47.5753,47.6086,24436.0
2017-04-13 14:05:00,57.17,57.27,57.15,57.25,21778.0,47.6169,47.7002,47.6003,47.6836,21778.0
2017-04-13 14:10:00,57.25,57.3,57.22,57.27,17456.0,47.6836,47.7252,47.6586,47.7002,17456.0
2017-04-13 14:15:00,57.26,57.27,57.23,57.25,15737.0,47.6919,47.7002,47.6669,47.6836,15737.0
2017-04-13 14:20:00,57.26,57.32,57.15,57.18,53463.0,47.6919,47.7419,47.6003,47.6253,53463.0
2017-04-13 14:25:00,57.18,57.25,57.16,57.22,27580.0,47.6253,47.6836,47.6086,47.6586,27580.0
2017-04-13 14:30:00,57.22,57.3,57.17,57.18,20175.0,47.6586,47.7252,47.6169,47.6253,20175.0
2017-04-13 14:35:00,57.18,57.19,57.1,57.1,15489.0,47.6253,47.6336,47.5586,47.5586,15489.0
2017-04-13 14:40:00,57.11,57.15,57.1,57.15,14092.0,47.567,47.6003,47.5586,47.6003,14092.0
2017-04-13 14:45:00,57.14,57.15,57.09,57.14,19516.0,47.592,47.6003,47.5503,47.592,19516.0
2017-04-13 14:50:00,57.14,57.22,57.14,57.19,14841.0,47.592,47.6586,47.592,47.6336,14841.0
2017-04-13 14:55:00,57.2,57.26,57.17,57.25,29642.0,47.6419,47.6919,47.6169,47.6836,29642.0
2017-04-13 15:00:00,57.25,57.29,57.2,57.25,30513.0,47.6836,47.7169,47.6419,47.6836,30513.0
2017-04-13 15:05:00,57.25,57.25,57.14,57.15,21250.0,47.6836,47.6836,47.592,47.6003,21250.0
2017-04-13 15:10:00,57.14,57.15,57.08,57.09,28602.0,47.592,47.6003,47.542,47.5503,28602.0
2017-04-13 15:15:00,57.08,57.09,57.02,57.07,29010.0,47.542,47.5503,47.492,47.5337,29010.0
2017-04-13 15:20:00,57.07,57.08,57.03,57.06,24310.0,47.5337,47.542,47.5003,47.5253,24310.0
2017-04-13 15:25:00,57.06,57.07,57.0,57.02,33987.0,47.5253,47.5337,47.4753,47.492,33987.0
2017-04-13 15:30:00,57.01,57.05,56.93,56.95,52761.0,47.4837,47.517,47.417,47.4337,52761.0
2017-04-13 15:35:00,56.95,56.96,56.9,56.91,28582.0,47.4337,47.442,47.3921,47.4004,28582.0
2017-04-13 15:40:00,56.91,56.97,56.91,56.96,29614.0,47.4004,47.4504,47.4004,47.442,29614.0
2017-04-13 15:45:00,56.96,57.14,56.95,57.13,52455.0,47.442,47.592,47.4337,47.5836,52455.0
2017-04-13 15:50:00,57.13,57.14,57.05,57.09,63443.0,47.5836,47.592,47.517,47.5503,63443.0
2017-04-13 15:55:00,57.08,57.09,56.94,56.96,155407.0,47.542,47.5503,47.4254,47.442,155407.0
2017-04-17 09:30:00,57.17,57.39,57.14,57.34,45425.0,47.6169,47.8002,47.592,47.7585,45425.0
2017-04-17 09:35:00,57.34,57.34,56.91,56.93,27687.0,47.7585,47.7585,47.4004,47.417,27687.0
2017-04-17 09:40:00,56.93,56.98,56.81,56.87,18023.0,47.417,47.4587,47.3171,47.3671,18023.0
2017-04-17 09:45:00,56.92,57.01,56.86,56.89,22299.0,47.4087,47.4837,47.3587,47.3837,22299.0
2017-04-17 09:50:00,56.89,57.09,56.86,57.09,24319.0,47.3837,47.5503,47.3587,47.5503,24319.0
2017-04-17 09:55:00,57.12,57.13,57.02,57.03,17501.0,47.5753,47.5836,47.492,47.5003,17501.0
2017-04-17 10:00:00,57.03,57.07,56.92,57.04,19194.0,47.5003,47.5337,47.4087,47.5087,19194.0
2017-04-17 10:05:00,57.05,57.22,57.04,57.09,25280.0,47.517,47.6586,47.5087,47.5503,25280.0
2017-04-17 10:10:00,57.08,57.29,57.08,57.28,16549.0,47.542,47.7169,47.542,47.7086,16549.0
2017-04-17 10:15:00,57.29,57.43,57.26,57.32,36124.0,47.7169,47.8335,47.6919,47.7419,36124.0
2017-04-17 10:20:00,57.32,57.33,57.07,57.12,18977.0,47.7419,47.7502,47.5337,47.5753,18977.0
2017-04-17 10:25:00,57.14,57.14,56.93,56.95,18222.0,47.592,47.592,47.417,47.4337,18222.0
2017-04-17 10:30:00,56.97,57.15,56.97,57.07,29191.0,47.4504,47.6003,47.4504,47.5337,29191.0
2017-04-17 10:35:00,57.07,57.07,56.88,56.94,21340.0,47.5337,47.5337,47.3754,47.4254,21340.0
2017-04-17 10:40:00,56.94,56.94,56.74,56.78,19138.0,47.4254,47.4254,47.2588,47.2921,19138.0
2017-04-17 10:45:00,56.78,57.06,56.77,56.97,24357.0,47.2921,47.5253,47.2838,47.4504,24357.0
2017-04-17 10:50:00,56.96,56.96,56.8,56.84,34095.0,47.442,47.442,47.3088,47.3421,34095.0
2017-04-17 10:55:00,56.87,56.88,56.78,56.84,21135.0,47.3671,47.3754,47.2921,47.3421,21135.0
2017-04-17 11:00:00,56.85,56.98,56.82,56.9,30218.0,47.3504,47.4587,47.3254,47.3921,30218.0
2017-04-17 11:05:00,56.96,56.98,56.88,56.94,16985.0,47.442,47.4587,47.3754,47.4254,16985.0
2017-04-17 11:10:00,56.94,57.01,56.86,56.9,33984.0,47.4254,47.4837,47.3587,47.3921,33984.0
2017-04-17 11:15:00,56.89,56.95,56.87,56.87,20432.0,47.3837,47.4337,47.3671,47.3671,20432.0
2017-04-17 11:20:00,56.89,56.9,56.73,56.8,24920.0,47.3837,47.3921,47.2505,47.3088,24920.0
2017-04-17 11:25:00,56.81,56.88,56.75,56.77,15988.0,47.3171,47.3754,47.2671,47.2838,15988.0
2017-04-17 11:30:00,56.78,56.84,56.75,56.78,12808.0,47.2921,47.3421,47.2671,47.2921,12808.0
2017-04-17 11:35:00,56.78,56.85,56.78,56.79,14281.0,47.2921,47.3504,47.2921,47.3004,14281.0
2017-04-17 11:40:00,56.8,56.92,56.79,56.85,14458.0,47.3088,47.4087,47.3004,47.3504,14458.0
2017-04-17 11:45:00,56.86,56.92,56.84,56.89,19658.0,47.3587,47.4087,47.3421,47.3837,19658.0
2017-04-17 11:50:00,56.9,56.98,56.86,56.93,14689.0,47.3921,47.4587,47.3587,47.417,14689.0
2017-04-17 11:55:00,56.92,56.97,56.91,56.92,13647.0,47.4087,47.4504,47.4004,47.4087,13647.0
2017-04-17 12:00:00,56.91,57.01,56.91,56.96,20810.0,47.4004,47.4837,47.4004,47.442,20810.0
2017-04-17 12:05:00,56.97,57.05,56.96,57.03,16838.0,47.4504,47.517,47.442,47.5003,16838.0
2017-04-17 12:10:00,57.04,57.18,57.01,57.17,23648.0,47.5087,47.6253,47.4837,47.6169,23648.0
2017-04-17 12:15:00,57.16,57.19,57.11,57.15,22575.0,47.6086,47.6336,47.567,47.6003,22575.0
2017-04-17 12:20:00,57.15,57.25,57.13,57.24,15570.0,47.6003,47.6836,47.5836,47.6752,15570.0
2017-04-17 12:25:00,57.25,57.29,57.15,57.16,26694.0,47.6836,47.7169,47.6003,47.6086,26694.0
2017-04-17 12:30:00,57.16,57.21,57.1,57.13,15801.0,47.6086,47.6503,47.5586,47.5836,15801.0
2017-04-17 12:35:00,57.12,57.15,57.09,57.13,10024.0,47.5753,47.6003,47.5503,47.5836,10024.0
2017-04-17 12:40:00,57.13,57.14,57.06,57.08,13739.0,47.5836,47.592,47.5253,47.542,13739.0
2017-04-17 12:45:00,57.08,57.11,57.06,57.1,17682.0,47.542,47.567,47.5253,47.5586,17682.0
2017-04-17 12:50:00,57.1,57.24,57.08,57.24,20389.0,47.5586,47.6752,47.542,47.6752,20389.0
2017-04-17 12:55:00,57.24,57.29,57.22,57.25,17390.0,47.6752,47.7169,47.6586,47.6836,17390.0
2017-04-17 13:00:00,57.24,57.27,57.16,57.26,25267.0,47.6752,47.7002,47.6086,47.6919,25267.0
2017-04-17 13:05:00,57.26,57.3,57.16,57.26,31551.0,47.6919,47.7252,47.6086,47.6919,31551.0
2017-04-17 13:10:00,57.26,57.33,57.21,57.22,31904.0,47.6919,47.7502,47.6503,47.6586,31904.0
2017-04-17 13:15:00,57.22,57.27,57.21,57.21,10087.0,47.6586,47.7002,47.6503,47.6503,10087.0
2017-04-17 13:20:00,57.22,57.27,57.21,57.24,14507.0,47.6586,47.7002,47.6503,47.6752,14507.0
2017-04-17 13:25:00,57.23,57.27,57.17,57.23,12512.0,47.6669,47.7002,47.6169,47.6669,12512.0
2017-04-17 13:30:00,57.23,57.24,57.13,57.13,13364.0,47.6669,47.6752,47.5836,47.5836,13364.0
2017-04-17 13:35:00,57.15,57.17,57.09,57.16,12384.0,47.6003,47.6169,47.5503,47.6086,12384.0
2017-04-17 13:40:00,57.17,57.21,57.12,57.17,12172.0,47.6169,47.6503,47.5753,47.6169,12172.0
2017-04-17 13:45:00,57.18,57.26,57.16,57.16,18586.0,47.6253,47.6919,47.6086,47.6086,18586.0
2017-04-17 13:50:00,57.15,57.19,57.09,57.09,10325.0,47.6003,47.6336,47.5503,47.5503,10325.0
2017-04-17 13:55:00,57.09,57.14,57.04,57.06,15543.0,47.5503,47.592,47.5087,47.5253,15543.0
2017-04-17 14:00:00,57.08,57.12,57.06,57.1,22268.0,47.542,47.5753,47.5253,47.5586,22268.0
2017-04-17 14:05:00,57.1,57.11,57.03,57.03,16413.0,47.5586,47.567,47.5003,47.5003,16413.0
2017-04-17 14:10:00,57.04,57.09,57.02,57.02,16135.0,47.5087,47.5503,47.492,47.492,16135.0
2017-04-17 14:15:00,57.02,57.07,57.0,57.01,19347.0,47.492,47.5337,47.4753,47.4837,19347.0
2017-04-17 14:20:00,57.01,57.09,57.01,57.09,13399.0,47.4837,47.5503,47.4837,47.5503,13399.0
2017-04-17 14:25:00,57.09,57.1,56.99,57.01,18820.0,47.5503,47.5586,47.467,47.4837,18820.0
2017-04-17 14:30:00,57.02,57.12,57.01,57.06,25213.0,47.492,47.5753,47.4837,47.5253,25213.0
2017-04-17 14:35:00,57.07,57.07,57.0,57.07,24421.0,47.5337,47.5337,47.4753,47.5337,24421.0
2017-04-17 14:40:00,57.06,57.07,56.98,56.98,17012.0,47.5253,47.5337,47.4587,47.4587,17012.0
2017-04-17 14:45:00,56.98,56.99,56.91,56.93,20011.0,47.4587,47.467,47.4004,47.417,20011.0
2017-04-17 14:50:00,56.93,56.97,56.91,56.94,14901.0,47.417,47.4504,47.4004,47.4254,14901.0
2017-04-17 14:55:00,56.94,56.95,56.87,56.93,23545.0,47.4254,47.4337,47.3671,47.417,23545.0
2017-04-17 15:00:00,56.92,56.92,56.83,56.87,20143.0,47.4087,47.4087,47.3338,47.3671,20143.0
2017-04-17 15:05:00,56.86,56.89,56.83,56.87,23776.0,47.3587,47.3837,47.3338,47.3671,23776.0
2017-04-17 15:10:00,56.87,56.96,56.86,56.95,19383.0,47.3671,47.442,47.3587,47.4337,19383.0
2017-04-17 15:15:00,56.95,57.07,56.93,57.07,28686.0,47.4337,47.5337,47.417,47.5337,28686.0
2017-04-17 15:20:00,57.08,57.1,57.05,57.1,22370.0,47.542,47.5586,47.517,47.5586,22370.0
2017-04-17 15:25:00,57.09,57.16,57.08,57.14,24503.0,47.5503,47.6086,47.542,47.592,24503.0
2017-04-17 15:30:00,57.14,57.16,57.07,57.09,29454.0,47.592,47.6086,47.5337,47.5503,29454.0
2017-04-17 15:35:00,57.08,57.17,57.08,57.17,29132.0,47.542,47.6169,47.542,47.6169,29132.0
2017-04-17 15:40:00,57.17,57.2,57.15,57.15,48463.0,47.6169,47.6419,47.6003,47.6003,48463.0
2017-04-17 15:45:00,57.16,57.23,57.16,57.23,68586.0,47.6086,47.6669,47.6086,47.6669,68586.0
2017-04-17 15:50:00,57.24,57.24,57.19,57.19,59944.0,47.6752,47.6752,47.6336,47.6336,59944.0
2017-04-17 15:55:00,57.19,57.23,57.15,57.22,136601.0,47.6336,47.6669,47.6003,47.6586,136601.0
2017-04-18 09:30:00,56.62,56.71,56.42,56.71,66281.0,47.1588,47.2338,46.9923,47.2338,66281.0
2017-04-18 09:35:00,56.69,57.01,56.62,56.91,32379.0,47.2172,47.4837,47.1588,47.4004,32379.0
2017-04-18 09:40:00,56.84,57.05,56.84,56.97,12067.0,47.3421,47.517,47.3421,47.4504,12067.0
2017-04-18 09:45:00,56.99,57.07,56.9,56.99,26234.0,47.467,47.5337,47.3921,47.467,26234.0
2017-04-18 09:50:00,56.97,57.24,56.88,57.2,19195.0,47.4504,47.6752,47.3754,47.6419,19195.0
2017-04-18 09:55:00,57.21,57.36,57.18,57.33,21361.0,47.6503,47.7752,47.6253,47.7502,21361.0
2017-04-18 10:00:00,57.32,57.51,57.25,57.38,23752.0,47.7419,47.9001,47.6836,47.7919,23752.0
2017-04-18 10:05:00,57.4,57.44,57.31,57.38,17323.0,47.8085,47.8418,47.7335,47.7919,17323.0
2017-04-18 10:10:00,57.4,57.58,57.4,57.58,37882.0,47.8085,47.9584,47.8085,47.9584,37882.0
2017-04-18 10:15:00,57.58,57.62,57.41,57.42,24104.0,47.9584,47.9917,47.8168,47.8252,24104.0
2017-04-18 10:20:00,57.4,57.53,57.33,57.5,24923.0,47.8085,47.9168,47.7502,47.8918,24923.0
2017-04-18 10:25:00,57.52,57.66,57.52,57.58,15609.0,47.9085,48.0251,47.9085,47.9584,15609.0
2017-04-18 10:30:00,57.56,57.59,57.49,57.49,12813.0,47.9418,47.9668,47.8835,47.8835,12813.0
2017-04-18 10:35:00,57.51,57.54,57.45,57.48,9256.0,47.9001,47.9251,47.8502,47.8751,9256.0
2017-04-18 10:40:00,57.48,57.53,57.39,57.52,13739.0,47.8751,47.9168,47.8002,47.9085,13739.0
2017-04-18 10:45:00,57.52,57.52,57.4,57.42,17410.0,47.9085,47.9085,47.8085,47.8252,17410.0
2017-04-18 10:50:00,57.41,57.41,57.28,57.4,26372.0,47.8168,47.8168,47.7086,47.8085,26372.0
2017-04-18 10:55:00,57.4,57.44,57.33,57.44,21493.0,47.8085,47.8418,47.7502,47.8418,21493.0
2017-04-18 11:00:00,57.45,57.49,57.27,57.27,18334.0,47.8502,47.8835,47.7002,47.7002,18334.0
2017-04-18 11:05:00,57.3,57.39,57.28,57.34,27550.0,47.7252,47.8002,47.7086,47.7585,27550.0
2017-04-18 11:10:00,57.35,57.42,57.29,57.32,30222.0,47.7669,47.8252,47.7169,47.7419,30222.0
2017-04-18 11:15:00,57.32,57.32,57.1,57.13,16116.0,47.7419,47.7419,47.5586,47.5836,16116.0
2017-04-18 11:20:00,57.14,57.32,57.11,57.29,19363.0,47.592,47.7419,47.567,47.7169,19363.0
2017-04-18 11:25:00,57.28,57.35,57.21,57.26,21708.0,47.7086,47.7669,47.6503,47.6919,21708.0
2017-04-18 11:30:00,57.26,57.26,57.1,57.1,10615.0,47.6919,47.6919,47.5586,47.5586,10615.0
2017-04-18 11:35:00,57.12,57.12,56.96,57.07,19537.0,47.5753,47.5753,47.442,47.5337,19537.0
2017-04-18 11:40:00,57.04,57.06,56.96,56.98,10112.0,47.5087,47.5253,47.442,47.4587,10112.0
2017-04-18 11:45:00,56.93,57.05,56.91,57.05,17463.0,47.417,47.517,47.4004,47.517,17463.0
2017-04-18 11:50:00,57.06,57.08,56.99,57.03,4500.0,47.5253,47.542,47.467,47.5003,4500.0
2017-04-18 11:55:00,57.02,57.04,56.87,56.89,6897.0,47.492,47.5087,47.3671,47.3837,6897.0
2017-04-18 12:00:00,56.88,56.99,56.78,56.99,17492.0,47.3754,47.467,47.2921,47.467,17492.0
2017-04-18 12:05:00,57.0,57.01,56.9,56.92,8687.0,47.4753,47.4837,47.3921,47.4087,8687.0
2017-04-18 12:10:00,56.92,56.95,56.85,56.95,13599.0,47.4087,47.4337,47.3504,47.4337,13599.0
2017-04-18 12:15:00,56.95,56.96,56.91,56.94,12809.0,47.4337,47.442,47.4004,47.4254,12809.0
2017-04-18 12:20:00,56.94,57.01,56.91,57.0,16157.0,47.4254,47.4837,47.4004,47.4753,16157.0
2017-04-18 12:25:00,57.01,57.01,56.95,56.96,9171.0,47.4837,47.4837,47.4337,47.442,9171.0
2017-04-18 12:30:00,56.96,56.96,56.86,56.88,8672.0,47.442,47.442,47.3587,47.3754,8672.0
2017-04-18 12:35:00,56.88,56.89,56.75,56.84,44590.0,47.3754,47.3837,47.2671,47.3421,44590.0
2017-04-18 12:40:00,56.84,56.91,56.82,56.89,14569.0,47.3421,47.4004,47.3254,47.3837,14569.0
2017-04-18 12:45:00,56.9,56.91,56.87,56.89,6824.0,47.3921,47.4004,47.3671,47.3837,6824.0
2017-04-18 12:50:00,56.89,57.01,56.88,57.0,20226.0,47.3837,47.4837,47.3754,47.4753,20226.0
2017-04-18 12:55:00,57.0,57.0,56.92,56.93,17143.0,47.4753,47.4753,47.4087,47.417,17143.0
2017-04-18 13:00:00,56.94,56.98,56.9,56.98,43275.0,47.4254,47.4587,47.3921,47.4587,43275.0
2017-04-18 13:05:00,56.97,57.12,56.97,57.11,42864.0,47.4504,47.5753,47.4504,47.567,42864.0
2017-04-18 13:10:00,57.11,57.3,57.11,57.29,37490.0,47.567,47.7252,47.567,47.7169,37490.0
2017-04-18 13:15:00,57.27,57.28,57.11,57.16,49903.0,47.7002,47.7086,47.567,47.6086,49903.0
2017-04-18 13:20:00,57.16,57.3,57.15,57.26,27632.0,47.6086,47.7252,47.6003,47.6919,27632.0
2017-04-18 13:25:00,57.27,57.31,57.24,57.31,12819.0,47.7002,47.7335,47.6752,47.7335,12819.0
2017-04-18 13:30:00,57.31,57.33,57.28,57.31,7790.0,47.7335,47.7502,47.7086,47.7335,7790.0
2017-04-18 13:35:00,57.32,57.35,57.28,57.35,10053.0,47.7419,47.7669,47.7086,47.7669,10053.0
2017-04-18 13:40:00,57.33,57.35,57.28,57.29,9910.0,47.7502,47.7669,47.7086,47.7169,9910.0
2017-04-18 13:45:00,57.29,57.3,57.23,57.25,7731.0,47.7169,47.7252,47.6669,47.6836,7731.0
2017-04-18 13:50:00,57.25,57.25,57.17,57.19,9000.0,47.6836,47.6836,47.6169,47.6336,9000.0
2017-04-18 13:55:00,57.18,57.23,57.17,57.22,10475.0,47.6253,47.6669,47.6169,47.6586,10475.0
2017-04-18 14:00:00,57.23,57.34,57.23,57.32,13151.0,47.6669,47.7585,47.6669,47.7419,13151.0
2017-04-18 14:05:00,57.32,57.34,57.29,57.3,8509.0,47.7419,47.7585,47.7169,47.7252,8509.0
2017-04-18 14:10:00,57.31,57.38,57.31,57.37,18247.0,47.7335,47.7919,47.7335,47.7835,18247.0
2017-04-18 14:15:00,57.37,57.47,57.37,57.43,21638.0,47.7835,47.8668,47.7835,47.8335,21638.0
2017-04-18 14:20:00,57.43,57.44,57.35,57.38,8348.0,47.8335,47.8418,47.7669,47.7919,8348.0
2017-04-18 14:25:00,57.38,57.39,57.33,57.39,13633.0,47.7919,47.8002,47.7502,47.8002,13633.0
2017-04-18 14:30:00,57.4,57.41,57.36,57.37,8723.0,47.8085,47.8168,47.7752,47.7835,8723.0
2017-04-18 14:35:00,57.38,57.42,57.33,57.33,12388.0,47.7919,47.8252,47.7502,47.7502,12388.0
2017-04-18 14:40:00,57.33,57.34,57.24,57.26,12865.0,47.7502,47.7585,47.6752,47.6919,12865.0
2017-04-18 14:45:00,57.26,57.31,57.22,57.31,11533.0,47.6919,47.7335,47.6586,47.7335,11533.0
2017-04-18 14:50:00,57.31,57.32,57.26,57.28,9836.0,47.7335,47.7419,47.6919,47.7086,9836.0
2017-04-18 14:55:00,57.27,57.28,57.17,57.21,9978.0,47.7002,47.7086,47.6169,47.6503,9978.0
2017-04-18 15:00:00,57.23,57.25,57.17,57.19,16807.0,47.6669,47.6836,47.6169,47.6336,16807.0
2017-04-18 15:05:00,57.19,57.29,57.17,57.29,24116.0,47.6336,47.7169,47.6169,47.7169,24116.0
2017-04-18 15:10:00,57.29,57.43,57.28,57.43,52429.0,47.7169,47.8335,47.7086,47.8335,52429.0
2017-04-18 15:15:00,57.43,57.45,57.34,57.45,50724.0,47.8335,47.8502,47.7585,47.8502,50724.0
2017-04-18 15:20:00,57.46,57.48,57.43,57.47,34274.0,47.8585,47.8751,47.8335,47.8668,34274.0
2017-04-18 15:25:00,57.47,57.47,57.39,57.39,22709.0,47.8668,47.8668,47.8002,47.8002,22709.0
2017-04-18 15:30:00,57.37,57.46,57.37,57.42,37705.0,47.7835,47.8585,47.7835,47.8252,37705.0
2017-04-18 15:35:00,57.41,57.49,57.4,57.44,33107.0,47.8168,47.8835,47.8085,47.8418,33107.0
2017-04-18 15:40:00,57.44,57.51,57.44,57.46,50644.0,47.8418,47.9001,47.8418,47.8585,50644.0
2017-04-18 15:45:00,57.45,57.48,57.41,57.47,41349.0,47.8502,47.8751,47.8168,47.8668,41349.0
2017-04-18 15:50:00,57.46,57.49,57.36,57.36,53308.0,47.8585,47.8835,47.7752,47.7752,53308.0
2017-04-18 15:55:00,57.36,57.38,57.32,57.33,121760.0,47.7752,47.7919,47.7419,47.7502,121760.0
2017-04-19 09:30:00,57.75,58.0,57.72,58.0,52940.0,48.1,48.3083,48.075,48.3083,52940.0
2017-04-19 09:35:00,57.91,58.05,57.86,58.02,37071.0,48.2333,48.3499,48.1916,48.3249,37071.0
2017-04-19 09:40:00,58.01,58.06,57.86,58.04,52867.0,48.3166,48.3582,48.1916,48.3416,52867.0
2017-04-19 09:45:00,58.05,58.12,57.88,58.05,29931.0,48.3499,48.4082,48.2083,48.3499,29931.0
2017-04-19 09:50:00,58.07,58.3,58.07,58.28,19063.0,48.3666,48.5581,48.3666,48.5415,19063.0
2017-04-19 09:55:00,58.25,58.32,58.21,58.23,26563.0,48.5165,48.5748,48.4832,48.4998,26563.0
2017-04-19 10:00:00,58.23,58.28,58.13,58.18,32280.0,48.4998,48.5415,48.4165,48.4582,32280.0
2017-04-19 10:05:00,58.19,58.21,58.01,58.02,23363.0,48.4665,48.4832,48.3166,48.3249,23363.0
2017-04-19 10:10:00,58.02,58.05,57.93,57.97,36805.0,48.3249,48.3499,48.2499,48.2833,36805.0
2017-04-19 10:15:00,57.96,58.14,57.91,58.03,29070.0,48.2749,48.4249,48.2333,48.3332,29070.0
2017-04-19 10:20:00,58.03,58.05,57.89,57.92,35036.0,48.3332,48.3499,48.2166,48.2416,35036.0
2017-04-19 10:25:00,57.94,58.03,57.94,57.97,11493.0,48.2583,48.3332,48.2583,48.2833,11493.0
2017-04-19 10:30:00,57.99,58.02,57.83,58.02,17687.0,48.2999,48.3249,48.1667,48.3249,17687.0
2017-04-19 10:35:00,58.03,58.05,57.94,58.03,21855.0,48.3332,48.3499,48.2583,48.3332,21855.0
2017-04-19 10:40:00,58.04,58.09,57.99,58.05,12414.0,48.3416,48.3832,48.2999,48.3499,12414.0
2017-04-19 10:45:00,58.02,58.1,57.98,57.99,18903.0,48.3249,48.3915,48.2916,48.2999,18903.0
2017-04-19 10:50:00,58.01,58.06,57.97,58.0,14493.0,48.3166,48.3582,48.2833,48.3083,14493.0
2017-04-19 10:55:00,57.99,58.06,57.94,58.01,38586.0,48.2999,48.3582,48.2583,48.3166,38586.0
2017-04-19 11:00:00,58.02,58.08,58.02,58.06,11715.0,48.3249,48.3749,48.3249,48.3582,11715.0
2017-04-19 11:05:00,58.04,58.1,57.95,57.97,16225.0,48.3416,48.3915,48.2666,48.2833,16225.0
2017-04-19 11:10:00,57.97,58.13,57.89,58.13,22597.0,48.2833,48.4165,48.2166,48.4165,22597.0
2017-04-19 11:15:00,58.1,58.12,58.03,58.09,12655.0,48.3915,48.4082,48.3332,48.3832,12655.0
2017-04-19 11:20:00,58.09,58.09,57.99,58.07,17440.0,48.3832,48.3832,48.2999,48.3666,17440.0
2017-04-19 11:25:00,58.08,58.15,58.06,58.11,13857.0,48.3749,48.4332,48.3582,48.3999,13857.0
2017-04-19 11:30:00,58.12,58.12,58.06,58.12,11412.0,48.4082,48.4082,48.3582,48.4082,11412.0
2017-04-19 11:35:00,58.13,58.14,58.06,58.07,13197.0,48.4165,48.4249,48.3582,48.3666,13197.0
2017-04-19 11:40:00,58.07,58.12,58.03,58.03,13551.0,48.3666,48.4082,48.3332,48.3332,13551.0
2017-04-19 11:45:00,58.04,58.06,57.94,58.0,17322.0,48.3416,48.3582,48.2583,48.3083,17322.0
2017-04-19 11:50:00,58.0,58.01,57.86,57.93,16245.0,48.3083,48.3166,48.1916,48.2499,16245.0
2017-04-19 11:55:00,57.93,57.93,57.84,57.9,11162.0,48.2499,48.2499,48.175,48.225,11162.0
2017-04-19 12:00:00,57.88,57.92,57.81,57.85,17474.0,48.2083,48.2416,48.15,48.1833,17474.0
2017-04-19 12:05:00,57.85,57.9,57.8,57.83,21800.0,48.1833,48.225,48.1417,48.1667,21800.0
2017-04-19 12:10:00,57.85,57.93,57.8,57.86,12656.0,48.1833,48.2499,48.1417,48.1916,12656.0
2017-04-19 12:15:00,57.85,57.93,57.84,57.88,11083.0,48.1833,48.2499,48.175,48.2083,11083.0
2017-04-19 12:20:00,57.89,57.97,57.89,57.95,11350.0,48.2166,48.2833,48.2166,48.2666,11350.0
2017-04-19 12:25:00,57.96,58.01,57.87,57.9,10275.0,48.2749,48.3166,48.2,48.225,10275.0
2017-04-19 12:30:00,57.88,57.94,57.88,57.93,5174.0,48.2083,48.2583,48.2083,48.2499,5174.0
2017-04-19 12:35:00,57.92,57.93,57.84,57.9,15514.0,48.2416,48.2499,48.175,48.225,15514.0
2017-04-19 12:40:00,57.89,57.98,57.89,57.9,18683.0,48.2166,48.2916,48.2166,48.225,18683.0
2017-04-19 12:45:00,57.9,57.95,57.88,57.92,12672.0,48.225,48.2666,48.2083,48.2416,12672.0
2017-04-19 12:50:00,57.91,57.95,57.9,57.95,17360.0,48.2333,48.2666,48.225,48.2666,17360.0
2017-04-19 12:55:00,57.96,57.98,57.9,57.94,17949.0,48.2749,48.2916,48.225,48.2583,17949.0
2017-04-19 13:00:00,57.91,57.95,57.84,57.84,45647.0,48.2333,48.2666,48.175,48.175,45647.0
2017-04-19 13:05:00,57.87,57.92,57.84,57.91,32592.0,48.2,48.2416,48.175,48.2333,32592.0
2017-04-19 13:10:00,57.9,57.95,57.86,57.94,36564.0,48.225,48.2666,48.1916,48.2583,36564.0
2017-04-19 13:15:00,57.95,57.97,57.89,57.93,24335.0,48.2666,48.2833,48.2166,48.2499,24335.0
2017-04-19 13:20:00,57.94,58.01,57.9,58.0,25446.0,48.2583,48.3166,48.225,48.3083,25446.0
2017-04-19 13:25:00,58.0,58.04,57.96,57.97,23349.0,48.3083,48.3416,48.2749,48.2833,23349.0
2017-04-19 13:30:00,57.96,57.96,57.86,57.86,22117.0,48.2749,48.2749,48.1916,48.1916,22117.0
2017-04-19 13:35:00,57.86,57.87,57.82,57.86,9377.0,48.1916,48.2,48.1583,48.1916,9377.0
2017-04-19 13:40:00,57.84,57.94,57.81,57.94,21647.0,48.175,48.2583,48.15,48.2583,21647.0
2017-04-19 13:45:00,57.93,57.93,57.87,57.87,8899.0,48.2499,48.2499,48.2,48.2,8899.0
2017-04-19 13:50:00,57.9,57.94,57.88,57.91,9568.0,48.225,48.2583,48.2083,48.2333,9568.0
2017-04-19 13:55:00,57.88,57.88,57.75,57.77,16033.0,48.2083,48.2083,48.1,48.1167,16033.0
2017-04-19 14:00:00,57.79,57.86,57.77,57.79,15825.0,48.1333,48.1916,48.1167,48.1333,15825.0
2017-04-19 14:05:00,57.79,57.79,57.62,57.62,58891.0,48.1333,48.1333,47.9917,47.9917,58891.0
2017-04-19 14:10:00,57.63,57.65,57.59,57.61,18773.0,48.0001,48.0167,47.9668,47.9834,18773.0
2017-04-19 14:15:00,57.6,57.66,57.53,57.66,29994.0,47.9751,48.0251,47.9168,48.0251,29994.0
2017-04-19 14:20:00,57.66,57.79,57.54,57.64,39957.0,48.0251,48.1333,47.9251,48.0084,39957.0
2017-04-19 14:25:00,57.65,57.81,57.65,57.79,27443.0,48.0167,48.15,48.0167,48.1333,27443.0
2017-04-19 14:30:00,57.78,57.79,57.65,57.69,19776.0,48.125,48.1333,48.0167,48.0501,19776.0
2017-04-19 14:35:00,57.69,57.76,57.69,57.75,13755.0,48.0501,48.1084,48.0501,48.1,13755.0
2017-04-19 14:40:00,57.75,57.78,57.72,57.75,16615.0,48.1,48.125,48.075,48.1,16615.0
2017-04-19 14:45:00,57.74,57.77,57.65,57.66,21948.0,48.0917,48.1167,48.0167,48.0251,21948.0
2017-04-19 14:50:00,57.65,57.69,57.58,57.64,18922.0,48.0167,48.0501,47.9584,48.0084,18922.0
2017-04-19 14:55:00,57.66,57.69,57.63,57.67,18874.0,48.0251,48.0501,48.0001,48.0334,18874.0
2017-04-19 15:00:00,57.67,57.76,57.61,57.75,32491.0,48.0334,48.1084,47.9834,48.1,32491.0
2017-04-19 15:05:00,57.74,57.74,57.66,57.71,17520.0,48.0917,48.0917,48.0251,48.0667,17520.0
2017-04-19 15:10:00,57.7,57.77,57.69,57.71,21472.0,48.0584,48.1167,48.0501,48.0667,21472.0
2017-04-19 15:15:00,57.7,57.77,57.68,57.77,20729.0,48.0584,48.1167,48.0417,48.1167,20729.0
2017-04-19 15:20:00,57.79,57.84,57.77,57.82,30591.0,48.1333,48.175,48.1167,48.1583,30591.0
2017-04-19 15:25:00,57.82,57.82,57.67,57.69,38247.0,48.1583,48.1583,48.0334,48.0501,38247.0
2017-04-19 15:30:00,57.69,57.7,57.54,57.56,46115.0,48.0501,48.0584,47.9251,47.9418,46115.0
2017-04-19 15:35:00,57.56,57.65,57.56,57.57,59604.0,47.9418,48.0167,47.9418,47.9501,59604.0
2017-04-19 15:40:00,57.56,57.57,57.45,57.53,48974.0,47.9418,47.9501,47.8502,47.9168,48974.0
2017-04-19 15:45:00,57.53,57.59,57.49,57.52,78484.0,47.9168,47.9668,47.8835,47.9085,78484.0
2017-04-19 15:50:00,57.51,57.57,57.51,57.56,86853.0,47.9001,47.9501,47.9001,47.9418,86853.0
2017-04-19 15:55:00,57.55,57.63,57.53,57.62,124052.0,47.9334,48.0001,47.9168,47.9917,124052.0
2017-04-20 09:30:00,58.89,60.0,58.76,59.98,142591.0,49.0495,49.9741,48.9413,49.9574,142591.0
2017-04-20 09:35:00,59.96,60.3,59.66,60.27,79058.0,49.9407,50.2239,49.6909,50.1989,79058.0
2017-04-20 09:40:00,60.35,60.42,59.63,60.15,172891.0,50.2656,50.3239,49.6659,50.099,172891.0
2017-04-20 09:45:00,60.11,60.11,59.71,59.84,66592.0,50.0657,50.0657,49.7325,49.8408,66592.0
2017-04-20 09:50:00,59.81,59.83,59.47,59.54,82642.0,49.8158,49.8325,49.5326,49.5909,82642.0
2017-04-20 09:55:00,59.51,59.57,58.95,59.09,78397.0,49.5659,49.6159,49.0995,49.2161,78397.0
2017-04-20 10:00:00,59.09,59.11,58.88,58.94,76569.0,49.2161,49.2328,49.0412,49.0912,76569.0
2017-04-20 10:05:00,58.93,58.93,58.52,58.59,73405.0,49.0828,49.0828,48.7414,48.7997,73405.0
2017-04-20 10:10:00,58.56,58.66,58.4,58.59,85093.0,48.7747,48.858,48.6414,48.7997,85093.0
2017-04-20 10:15:00,58.61,58.83,58.6,58.76,38576.0,48.8163,48.9996,48.808,48.9413,38576.0
2017-04-20 10:20:00,58.74,58.74,58.4,58.41,67152.0,48.9246,48.9246,48.6414,48.6497,67152.0
2017-04-20 10:25:00,58.42,58.48,58.03,58.11,61210.0,48.6581,48.708,48.3332,48.3999,61210.0
2017-04-20 10:30:00,58.11,58.42,58.08,58.13,60286.0,48.3999,48.6581,48.3749,48.4165,60286.0
2017-04-20 10:35:00,58.15,58.41,58.08,58.4,53331.0,48.4332,48.6497,48.3749,48.6414,53331.0
2017-04-20 10:40:00,58.42,58.69,58.36,58.64,65384.0,48.6581,48.883,48.6081,48.8413,65384.0
2017-04-20 10:45:00,58.63,58.68,58.44,58.63,80894.0,48.833,48.8746,48.6747,48.833,80894.0
2017-04-20 10:50:00,58.65,58.87,58.63,58.82,68646.0,48.8496,49.0329,48.833,48.9912,68646.0
2017-04-20 10:55:00,58.84,58.9,58.67,58.75,36765.0,49.0079,49.0579,48.8663,48.9329,36765.0
2017-04-20 11:00:00,58.76,58.78,58.62,58.63,43265.0,48.9413,48.9579,48.8246,48.833,43265.0
2017-04-20 11:05:00,58.61,58.71,58.47,58.71,26873.0,48.8163,48.8996,48.6997,48.8996,26873.0
2017-04-20 11:10:00,58.7,58.81,58.68,58.77,30600.0,48.8913,48.9829,48.8746,48.9496,30600.0
2017-04-20 11:15:00,58.77,59.12,58.73,59.11,56225.0,48.9496,49.2411,48.9163,49.2328,56225.0
2017-04-20 11:20:00,59.11,59.33,58.97,59.25,63261.0,49.2328,49.416,49.1162,49.3494,63261.0
2017-04-20 11:25:00,59.25,59.42,59.2,59.31,40129.0,49.3494,49.491,49.3077,49.3994,40129.0
2017-04-20 11:30:00,59.36,59.53,59.3,59.48,52125.0,49.441,49.5826,49.391,49.5409,52125.0
2017-04-20 11:35:00,59.47,59.54,59.34,59.47,42803.0,49.5326,49.5909,49.4243,49.5326,42803.0
2017-04-20 11:40:00,59.48,59.58,59.36,59.5,38372.0,49.5409,49.6242,49.441,49.5576,38372.0
2017-04-20 11:45:00,59.51,59.51,59.12,59.17,47455.0,49.5659,49.5659,49.2411,49.2827,47455.0
2017-04-20 11:50:00,59.18,59.19,59.02,59.07,30354.0,49.2911,49.2994,49.1578,49.1995,30354.0
2017-04-20 11:55:00,59.07,59.07,58.88,58.88,49766.0,49.1995,49.1995,49.0412,49.0412,49766.0
2017-04-20 12:00:00,58.9,59.23,58.83,59.22,53272.0,49.0579,49.3327,48.9996,49.3244,53272.0
2017-04-20 12:05:00,59.23,59.43,59.22,59.41,34754.0,49.3327,49.4993,49.3244,49.4826,34754.0
2017-04-20 12:10:00,59.38,59.41,59.2,59.21,31982.0,49.4577,49.4826,49.3077,49.3161,31982.0
2017-04-20 12:15:00,59.24,59.26,59.13,59.17,19618.0,49.341,49.3577,49.2494,49.2827,19618.0
2017-04-20 12:20:00,59.16,59.22,59.08,59.08,17552.0,49.2744,49.3244,49.2078,49.2078,17552.0
2017-04-20 12:25:00,59.09,59.17,59.09,59.13,16414.0,49.2161,49.2827,49.2161,49.2494,16414.0
2017-04-20 12:30:00,59.14,59.15,59.04,59.06,24512.0,49.2578,49.2661,49.1745,49.1911,24512.0
2017-04-20 12:35:00,59.06,59.24,59.06,59.23,37009.0,49.1911,49.341,49.1911,49.3327,37009.0
2017-04-20 12:40:00,59.2,59.76,59.2,59.63,107987.0,49.3077,49.7742,49.3077,49.6659,107987.0
2017-04-20 12:45:00,59.6,60.11,59.6,60.08,127810.0,49.6409,50.0657,49.6409,50.0407,127810.0
2017-04-20 12:50:00,60.06,60.23,59.94,60.08,72124.0,50.024,50.1656,49.9241,50.0407,72124.0
2017-04-20 12:55:00,60.08,60.15,59.86,59.92,52169.0,50.0407,50.099,49.8574,49.9074,52169.0
2017-04-20 13:00:00,59.91,59.98,59.66,59.67,98238.0,49.8991,49.9574,49.6909,49.6992,98238.0
2017-04-20 13:05:00,59.66,59.73,59.5,59.62,82367.0,49.6909,49.7492,49.5576,49.6576,82367.0
2017-04-20 13:10:00,59.63,59.66,59.46,59.46,31647.0,49.6659,49.6909,49.5243,49.5243,31647.0
2017-04-20 13:15:00,59.48,59.58,59.32,59.38,38656.0,49.5409,49.6242,49.4077,49.4577,38656.0
2017-04-20 13:20:00,59.38,59.51,59.35,59.49,49825.0,49.4577,49.5659,49.4327,49.5493,49825.0
2017-04-20 13:25:00,59.5,59.62,59.48,59.57,21961.0,49.5576,49.6576,49.5409,49.6159,21961.0
2017-04-20 13:30:00,59.55,59.62,59.54,59.57,22619.0,49.5992,49.6576,49.5909,49.6159,22619.0
2017-04-20 13:35:00,59.57,59.67,59.56,59.58,19222.0,49.6159,49.6992,49.6076,49.6242,19222.0
2017-04-20 13:40:00,59.61,59.75,59.6,59.7,24563.0,49.6492,49.7658,49.6409,49.7242,24563.0
2017-04-20 13:45:00,59.68,59.73,59.64,59.64,24793.0,49.7075,49.7492,49.6742,49.6742,24793.0
2017-04-20 13:50:00,59.66,59.7,59.61,59.66,23364.0,49.6909,49.7242,49.6492,49.6909,23364.0
2017-04-20 13:55:00,59.65,59.72,59.61,59.7,38911.0,49.6825,49.7408,49.6492,49.7242,38911.0
2017-04-20 14:00:00,59.69,59.77,59.69,59.75,30893.0,49.7159,49.7825,49.7159,49.7658,30893.0
2017-04-20 14:05:00,59.75,59.81,59.71,59.71,114717.0,49.7658,49.8158,49.7325,49.7325,114717.0
2017-04-20 14:10:00,59.72,59.78,59.71,59.75,71876.0,49.7408,49.7908,49.7325,49.7658,71876.0
2017-04-20 14:15:00,59.74,59.75,59.7,59.72,51070.0,49.7575,49.7658,49.7242,49.7408,51070.0
2017-04-20 14:20:00,59.71,59.81,59.66,59.78,39329.0,49.7325,49.8158,49.6909,49.7908,39329.0
2017-04-20 14:25:00,59.78,59.9,59.77,59.87,28429.0,49.7908,49.8908,49.7825,49.8658,28429.0
2017-04-20 14:30:00,59.89,59.91,59.78,59.8,42794.0,49.8824,49.8991,49.7908,49.8075,42794.0
2017-04-20 14:35:00,59.81,59.96,59.79,59.93,50893.0,49.8158,49.9407,49.7991,49.9157,50893.0
2017-04-20 14:40:00,59.91,60.0,59.91,59.97,39366.0,49.8991,49.9741,49.8991,49.9491,39366.0
2017-04-20 14:45:00,59.97,60.09,59.96,60.08,40016.0,49.9491,50.049,49.9407,50.0407,40016.0
2017-04-20 14:50:00,60.08,60.38,60.06,60.3,125920.0,50.0407,50.2906,50.024,50.2239,125920.0
2017-04-20 14:55:00,60.29,60.38,60.19,60.3,43001.0,50.2156,50.2906,50.1323,50.2239,43001.0
2017-04-20 15:00:00,60.29,60.32,60.17,60.31,71051.0,50.2156,50.2406,50.1156,50.2323,71051.0
2017-04-20 15:05:00,60.32,60.5,60.31,60.49,90365.0,50.2406,50.3905,50.2323,50.3822,90365.0
2017-04-20 15:10:00,60.47,60.59,60.4,60.52,94920.0,50.3655,50.4655,50.3072,50.4072,94920.0
2017-04-20 15:15:00,60.52,60.6,60.51,60.6,96203.0,50.4072,50.4738,50.3988,50.4738,96203.0
2017-04-20 15:20:00,60.6,60.78,60.58,60.74,115954.0,50.4738,50.6237,50.4571,50.5904,115954.0
2017-04-20 15:25:00,60.73,60.73,60.52,60.54,100485.0,50.5821,50.5821,50.4072,50.4238,100485.0
2017-04-20 15:30:00,60.54,60.69,60.53,60.61,122903.0,50.4238,50.5488,50.4155,50.4821,122903.0
2017-04-20 15:35:00,60.61,60.61,60.42,60.46,119452.0,50.4821,50.4821,50.3239,50.3572,119452.0
2017-04-20 15:40:00,60.46,60.62,60.38,60.62,91639.0,50.3572,50.4905,50.2906,50.4905,91639.0
2017-04-20 15:45:00,60.62,60.68,60.33,60.36,160278.0,50.4905,50.5404,50.2489,50.2739,160278.0
2017-04-20 15:50:00,60.34,60.53,60.34,60.44,175254.0,50.2572,50.4155,50.2572,50.3405,175254.0
2017-04-20 15:55:00,60.43,60.53,60.34,60.35,298531.0,50.3322,50.4155,50.2572,50.2656,298531.0
2017-04-21 09:30:00,60.34,60.35,59.38,59.38,183168.0,50.2572,50.2656,49.4577,49.4577,183168.0
2017-04-21 09:35:00,59.44,59.9,59.35,59.67,52869.0,49.5076,49.8908,49.4327,49.6992,52869.0
2017-04-21 09:40:00,59.71,60.24,59.7,60.09,55999.0,49.7325,50.1739,49.7242,50.049,55999.0
2017-04-21 09:45:00,60.12,60.15,59.7,59.71,37297.0,50.074,50.099,49.7242,49.7325,37297.0
2017-04-21 09:50:00,59.67,59.69,59.31,59.31,70886.0,49.6992,49.7159,49.3994,49.3994,70886.0
2017-04-21 09:55:00,59.36,59.46,59.28,59.44,57078.0,49.441,49.5243,49.3744,49.5076,57078.0
2017-04-21 10:00:00,59.45,59.54,59.12,59.32,80102.0,49.516,49.5909,49.2411,49.4077,80102.0
2017-04-21 10:05:00,59.3,59.33,58.95,59.03,92816.0,49.391,49.416,49.0995,49.1661,92816.0
2017-04-21 10:10:00,59.01,59.26,59.01,59.12,44756.0,49.1495,49.3577,49.1495,49.2411,44756.0
2017-04-21 10:15:00,59.12,59.4,59.12,59.4,55898.0,49.2411,49.4743,49.2411,49.4743,55898.0
2017-04-21 10:20:00,59.41,59.63,59.27,59.52,38106.0,49.4826,49.6659,49.366,49.5743,38106.0
2017-04-21 10:25:00,59.49,59.53,59.38,59.48,31953.0,49.5493,49.5826,49.4577,49.5409,31953.0
2017-04-21 10:30:00,59.5,59.56,59.42,59.56,30927.0,49.5576,49.6076,49.491,49.6076,30927.0
2017-04-21 10:35:00,59.55,59.69,59.51,59.58,45041.0,49.5992,49.7159,49.5659,49.6242,45041.0
2017-04-21 10:40:00,59.57,59.68,59.56,59.58,26035.0,49.6159,49.7075,49.6076,49.6242,26035.0
2017-04-21 10:45:00,59.56,59.64,59.51,59.54,22417.0,49.6076,49.6742,49.5659,49.5909,22417.0
2017-04-21 10:50:00,59.55,59.64,59.5,59.51,17149.0,49.5992,49.6742,49.5576,49.5659,17149.0
2017-04-21 10:55:00,59.51,59.54,59.3,59.42,28375.0,49.5659,49.5909,49.391,49.491,28375.0
2017-04-21 11:00:00,59.42,59.47,59.33,59.42,23021.0,49.491,49.5326,49.416,49.491,23021.0
2017-04-21 11:05:00,59.42,59.49,59.32,59.33,18438.0,49.491,49.5493,49.4077,49.416,18438.0
2017-04-21 11:10:00,59.33,59.38,59.21,59.36,28105.0,49.416,49.4577,49.3161,49.441,28105.0
2017-04-21 11:15:00,59.35,59.49,59.31,59.49,22837.0,49.4327,49.5493,49.3994,49.5493,22837.0
2017-04-21 11:20:00,59.51,59.56,59.44,59.47,15554.0,49.5659,49.6076,49.5076,49.5326,15554.0
2017-04-21 11:25:00,59.47,59.48,59.36,59.4,23945.0,49.5326,49.5409,49.441,49.4743,23945.0
2017-04-21 11:30:00,59.4,59.43,59.31,59.43,33831.0,49.4743,49.4993,49.3994,49.4993,33831.0
2017-04-21 11:35:00,59.42,59.47,59.37,59.43,14666.0,49.491,49.5326,49.4493,49.4993,14666.0
2017-04-21 11:40:00,59.45,59.57,59.44,59.54,29774.0,49.516,49.6159,49.5076,49.5909,29774.0
2017-04-21 11:45:00,59.54,59.61,59.51,59.57,25747.0,49.5909,49.6492,49.5659,49.6159,25747.0
2017-04-21 11:50:00,59.57,59.73,59.57,59.72,21307.0,49.6159,49.7492,49.6159,49.7408,21307.0
2017-04-21 11:55:00,59.71,59.72,59.62,59.66,16205.0,49.7325,49.7408,49.6576,49.6909,16205.0
2017-04-21 12:00:00,59.67,59.68,59.56,59.56,11782.0,49.6992,49.7075,49.6076,49.6076,11782.0
2017-04-21 12:05:00,59.56,59.57,59.46,59.47,17643.0,49.6076,49.6159,49.5243,49.5326,17643.0
2017-04-21 12:10:00,59.48,59.53,59.4,59.41,20392.0,49.5409,49.5826,49.4743,49.4826,20392.0
2017-04-21 12:15:00,59.41,59.56,59.4,59.54,20019.0,49.4826,49.6076,49.4743,49.5909,20019.0
2017-04-21 12:20:00,59.56,59.56,59.47,59.5,19999.0,49.6076,49.6076,49.5326,49.5576,19999.0
2017-04-21 12:25:00,59.52,59.53,59.43,59.44,16748.0,49.5743,49.5826,49.4993,49.5076,16748.0
2017-04-21 12:30:00,59.44,59.55,59.44,59.54,17078.0,49.5076,49.5992,49.5076,49.5909,17078.0
2017-04-21 12:35:00,59.55,59.58,59.51,59.56,13961.0,49.5992,49.6242,49.5659,49.6076,13961.0
2017-04-21 12:40:00,59.56,59.62,59.55,59.61,17142.0,49.6076,49.6576,49.5992,49.6492,17142.0
2017-04-21 12:45:00,59.62,59.62,59.52,59.54,11854.0,49.6576,49.6576,49.5743,49.5909,11854.0
2017-04-21 12:50:00,59.54,59.56,59.46,59.49,9341.0,49.5909,49.6076,49.5243,49.5493,9341.0
2017-04-21 12:55:00,59.51,59.55,59.49,59.5,10834.0,49.5659,49.5992,49.5493,49.5576,10834.0
2017-04-21 13:00:00,59.51,59.51,59.45,59.48,18118.0,49.5659,49.5659,49.516,49.5409,18118.0
2017-04-21 13:05:00,59.48,59.53,59.42,59.43,18842.0,49.5409,49.5826,49.491,49.4993,18842.0
2017-04-21 13:10:00,59.43,59.43,59.22,59.35,33407.0,49.4993,49.4993,49.3244,49.4327,33407.0
2017-04-21 13:15:00,59.35,59.35,59.27,59.29,12604.0,49.4327,49.4327,49.366,49.3827,12604.0
2017-04-21 13:20:00,59.29,59.3,59.21,59.3,27484.0,49.3827,49.391,49.3161,49.391,27484.0
2017-04-21 13:25:00,59.31,59.31,59.28,59.28,19086.0,49.3994,49.3994,49.3744,49.3744,19086.0
2017-04-21 13:30:00,59.27,59.31,59.21,59.21,18774.0,49.366,49.3994,49.3161,49.3161,18774.0
2017-04-21 13:35:00,59.23,59.24,59.13,59.18,18145.0,49.3327,49.341,49.2494,49.2911,18145.0
2017-04-21 13:40:00,59.15,59.24,59.15,59.23,17193.0,49.2661,49.341,49.2661,49.3327,17193.0
2017-04-21 13:45:00,59.24,59.29,59.2,59.27,12573.0,49.341,49.3827,49.3077,49.366,12573.0
2017-04-21 13:50:00,59.26,59.34,59.26,59.29,17491.0,49.3577,49.4243,49.3577,49.3827,17491.0
2017-04-21 13:55:00,59.32,59.5,59.31,59.45,38253.0,49.4077,49.5576,49.3994,49.516,38253.0
2017-04-21 14:00:00,59.46,59.47,59.39,59.43,17243.0,49.5243,49.5326,49.466,49.4993,17243.0
2017-04-21 14:05:00,59.43,59.49,59.41,59.43,11651.0,49.4993,49.5493,49.4826,49.4993,11651.0
2017-04-21 14:10:00,59.47,59.51,59.41,59.51,16550.0,49.5326,49.5659,49.4826,49.5659,16550.0
2017-04-21 14:15:00,59.5,59.5,59.45,59.47,16088.0,49.5576,49.5576,49.516,49.5326,16088.0
2017-04-21 14:20:00,59.47,59.61,59.46,59.59,39333.0,49.5326,49.6492,49.5243,49.6326,39333.0
2017-04-21 14:25:00,59.6,59.74,59.6,59.73,24191.0,49.6409,49.7575,49.6409,49.7492,24191.0
2017-04-21 14:30:00,59.73,59.8,59.71,59.8,40318.0,49.7492,49.8075,49.7325,49.8075,40318.0
2017-04-21 14:35:00,59.8,59.8,59.75,59.79,36595.0,49.8075,49.8075,49.7658,49.7991,36595.0
2017-04-21 14:40:00,59.79,59.83,59.79,59.82,26677.0,49.7991,49.8325,49.7991,49.8241,26677.0
2017-04-21 14:45:00,59.81,59.81,59.73,59.73,30491.0,49.8158,49.8158,49.7492,49.7492,30491.0
2017-04-21 14:50:00,59.73,59.82,59.73,59.8,33797.0,49.7492,49.8241,49.7492,49.8075,33797.0
2017-04-21 14:55:00,59.8,59.85,59.79,59.81,25887.0,49.8075,49.8491,49.7991,49.8158,25887.0
2017-04-21 15:00:00,59.8,59.83,59.77,59.79,26248.0,49.8075,49.8325,49.7825,49.7991,26248.0
2017-04-21 15:05:00,59.79,59.83,59.74,59.76,46741.0,49.7991,49.8325,49.7575,49.7742,46741.0
2017-04-21 15:10:00,59.76,59.89,59.74,59.89,34959.0,49.7742,49.8824,49.7575,49.8824,34959.0
2017-04-21 15:15:00,59.88,60.02,59.87,59.99,50995.0,49.8741,49.9907,49.8658,49.9657,50995.0
2017-04-21 15:20:00,59.99,59.99,59.81,59.82,51027.0,49.9657,49.9657,49.8158,49.8241,51027.0
2017-04-21 15:25:00,59.81,59.99,59.81,59.97,53516.0,49.8158,49.9657,49.8158,49.9491,53516.0
2017-04-21 15:30:00,59.97,59.98,59.84,59.86,63613.0,49.9491,49.9574,49.8408,49.8574,63613.0
2017-04-21 15:35:00,59.86,59.95,59.84,59.94,52144.0,49.8574,49.9324,49.8408,49.9241,52144.0
2017-04-21 15:40:00,59.94,60.01,59.93,60.0,103488.0,49.9241,49.9824,49.9157,49.9741,103488.0
2017-04-21 15:45:00,60.0,60.07,59.98,60.07,87139.0,49.9741,50.0324,49.9574,50.0324,87139.0
2017-04-21 15:50:00,60.07,60.1,60.02,60.08,181517.0,50.0324,50.0573,49.9907,50.0407,181517.0
2017-04-21 15:55:00,60.09,60.09,59.96,59.99,323826.0,50.049,50.049,49.9407,49.9657,323826.0
2017-04-24 09:30:00,61.12,61.5,60.75,60.84,88192.0,50.9069,51.2234,50.5987,50.6737,88192.0
2017-04-24 09:35:00,60.85,61.0,60.56,60.9,50588.0,50.682,50.807,50.4405,50.7237,50588.0
2017-04-24 09:40:00,60.85,60.87,60.05,60.31,91840.0,50.682,50.6987,50.0157,50.2323,91840.0
2017-04-24 09:45:00,60.35,60.49,60.25,60.34,20251.0,50.2656,50.3822,50.1823,50.2572,20251.0
2017-04-24 09:50:00,60.36,60.68,60.35,60.61,31925.0,50.2739,50.5404,50.2656,50.4821,31925.0
2017-04-24 09:55:00,60.62,60.98,60.62,60.82,38022.0,50.4905,50.7903,50.4905,50.657,38022.0
2017-04-24 10:00:00,60.82,60.97,60.8,60.87,25819.0,50.657,50.782,50.6404,50.6987,25819.0
2017-04-24 10:05:00,60.84,61.03,60.77,60.91,32251.0,50.6737,50.8319,50.6154,50.732,32251.0
2017-04-24 10:10:00,60.87,60.87,60.67,60.73,17259.0,50.6987,50.6987,50.5321,50.5821,17259.0
2017-04-24 10:15:00,60.73,60.78,60.6,60.64,29791.0,50.5821,50.6237,50.4738,50.5071,29791.0
2017-04-24 10:20:00,60.65,60.84,60.6,60.82,29822.0,50.5154,50.6737,50.4738,50.657,29822.0
2017-04-24 10:25:00,60.8,61.0,60.8,60.99,17638.0,50.6404,50.807,50.6404,50.7986,17638.0
2017-04-24 10:30:00,61.02,61.18,61.0,61.06,30847.0,50.8236,50.9569,50.807,50.8569,30847.0
2017-04-24 10:35:00,61.06,61.14,61.01,61.1,15176.0,50.8569,50.9236,50.8153,50.8902,15176.0
2017-04-24 10:40:00,61.1,61.17,61.05,61.05,28409.0,50.8902,50.9485,50.8486,50.8486,28409.0
2017-04-24 10:45:00,61.05,61.17,61.0,61.12,23757.0,50.8486,50.9485,50.807,50.9069,23757.0
2017-04-24 10:50:00,61.14,61.15,60.98,61.02,16388.0,50.9236,50.9319,50.7903,50.8236,16388.0
2017-04-24 10:55:00,61.02,61.07,60.93,61.01,15502.0,50.8236,50.8653,50.7487,50.8153,15502.0
2017-04-24 11:00:00,61.0,61.03,60.9,60.93,18182.0,50.807,50.8319,50.7237,50.7487,18182.0
2017-04-24 11:05:00,60.92,60.96,60.87,60.92,14634.0,50.7403,50.7736,50.6987,50.7403,14634.0
2017-04-24 11:10:00,60.93,61.09,60.93,61.09,24472.0,50.7487,50.8819,50.7487,50.8819,24472.0
2017-04-24 11:15:00,61.09,61.13,60.99,61.05,23131.0,50.8819,50.9152,50.7986,50.8486,23131.0
2017-04-24 11:20:00,61.05,61.12,61.04,61.05,20068.0,50.8486,50.9069,50.8403,50.8486,20068.0
2017-04-24 11:25:00,61.04,61.16,61.01,61.16,18591.0,50.8403,50.9402,50.8153,50.9402,18591.0
2017-04-24 11:30:00,61.16,61.2,61.1,61.18,36153.0,50.9402,50.9735,50.8902,50.9569,36153.0
2017-04-24 11:35:00,61.17,61.29,61.17,61.22,27933.0,50.9485,51.0485,50.9485,50.9902,27933.0
2017-04-24 11:40:00,61.23,61.24,61.13,61.19,32799.0,50.9985,51.0068,50.9152,50.9652,32799.0
2017-04-24 11:45:00,61.18,61.21,61.09,61.11,13141.0,50.9569,50.9819,50.8819,50.8986,13141.0
2017-04-24 11:50:00,61.12,61.14,61.08,61.14,16225.0,50.9069,50.9236,50.8736,50.9236,16225.0
2017-04-24 11:55:00,61.14,61.14,61.03,61.04,18038.0,50.9236,50.9236,50.8319,50.8403,18038.0
2017-04-24 12:00:00,61.05,61.14,61.04,61.12,21713.0,50.8486,50.9236,50.8403,50.9069,21713.0
2017-04-24 12:05:00,61.12,61.21,61.11,61.21,12798.0,50.9069,50.9819,50.8986,50.9819,12798.0
2017-04-24 12:10:00,61.22,61.35,61.22,61.3,23581.0,50.9902,51.0985,50.9902,51.0568,23581.0
2017-04-24 12:15:00,61.29,61.3,61.24,61.27,9586.0,51.0485,51.0568,51.0068,51.0318,9586.0
2017-04-24 12:20:00,61.28,61.36,61.1,61.31,40354.0,51.0402,51.1068,50.8902,51.0652,40354.0
2017-04-24 12:25:00,61.3,61.37,61.29,61.36,21987.0,51.0568,51.1151,51.0485,51.1068,21987.0
2017-04-24 12:30:00,61.37,61.37,61.29,61.33,17805.0,51.1151,51.1151,51.0485,51.0818,17805.0
2017-04-24 12:35:00,61.32,61.38,61.31,61.35,20575.0,51.0735,51.1235,51.0652,51.0985,20575.0
2017-04-24 12:40:00,61.34,61.4,61.33,61.38,30085.0,51.0901,51.1401,51.0818,51.1235,30085.0
2017-04-24 12:45:00,61.38,61.42,61.33,61.38,16870.0,51.1235,51.1568,51.0818,51.1235,16870.0
2017-04-24 12:50:00,61.4,61.5,61.38,61.49,45638.0,51.1401,51.2234,51.1235,51.2151,45638.0
2017-04-24 12:55:00,61.48,61.48,61.36,61.41,23033.0,51.2067,51.2067,51.1068,51.1484,23033.0
2017-04-24 13:00:00,61.4,61.43,61.32,61.32,14297.0,51.1401,51.1651,51.0735,51.0735,14297.0
2017-04-24 13:05:00,61.34,61.36,61.24,61.24,12198.0,51.0901,51.1068,51.0068,51.0068,12198.0
2017-04-24 13:10:00,61.25,61.27,61.2,61.27,15663.0,51.0152,51.0318,50.9735,51.0318,15663.0
2017-04-24 13:15:00,61.26,61.26,61.16,61.19,17988.0,51.0235,51.0235,50.9402,50.9652,17988.0
2017-04-24 13:20:00,61.2,61.23,61.15,61.18,13326.0,50.9735,50.9985,50.9319,50.9569,13326.0
2017-04-24 13:25:00,61.19,61.24,61.14,61.21,11363.0,50.9652,51.0068,50.9236,50.9819,11363.0
2017-04-24 13:30:00,61.21,61.22,61.12,61.13,17314.0,50.9819,50.9902,50.9069,50.9152,17314.0
2017-04-24 13:35:00,61.13,61.19,61.1,61.14,25578.0,50.9152,50.9652,50.8902,50.9236,25578.0
2017-04-24 13:40:00,61.14,61.14,61.07,61.1,23138.0,50.9236,50.9236,50.8653,50.8902,23138.0
2017-04-24 13:45:00,61.1,61.25,61.1,61.25,15971.0,50.8902,51.0152,50.8902,51.0152,15971.0
2017-04-24 13:50:00,61.25,61.33,61.25,61.31,15730.0,51.0152,51.0818,51.0152,51.0652,15730.0
2017-04-24 13:55:00,61.32,61.36,61.28,61.33,14121.0,51.0735,51.1068,51.0402,51.0818,14121.0
2017-04-24 14:00:00,61.34,61.36,61.28,61.29,13059.0,51.0901,51.1068,51.0402,51.0485,13059.0
2017-04-24 14:05:00,61.31,61.38,61.31,61.35,16360.0,51.0652,51.1235,51.0652,51.0985,16360.0
2017-04-24 14:10:00,61.37,61.39,61.26,61.28,16640.0,51.1151,51.1318,51.0235,51.0402,16640.0
2017-04-24 14:15:00,61.28,61.4,61.28,61.35,24457.0,51.0402,51.1401,51.0402,51.0985,24457.0
2017-04-24 14:20:00,61.35,61.35,61.3,61.31,20076.0,51.0985,51.0985,51.0568,51.0652,20076.0
2017-04-24 14:25:00,61.3,61.33,61.27,61.33,21195.0,51.0568,51.0818,51.0318,51.0818,21195.0
2017-04-24 14:30:00,61.35,61.42,61.33,61.37,18658.0,51.0985,51.1568,51.0818,51.1151,18658.0
2017-04-24 14:35:00,61.37,61.39,61.33,61.36,15083.0,51.1151,51.1318,51.0818,51.1068,15083.0
2017-04-24 14:40:00,61.35,61.43,61.34,61.41,15711.0,51.0985,51.1651,51.0901,51.1484,15711.0
2017-04-24 14:45:00,61.41,61.42,61.34,61.34,21469.0,51.1484,51.1568,51.0901,51.0901,21469.0
2017-04-24 14:50:00,61.35,61.4,61.32,61.34,25211.0,51.0985,51.1401,51.0735,51.0901,25211.0
2017-04-24 14:55:00,61.34,61.5,61.33,61.49,34502.0,51.0901,51.2234,51.0818,51.2151,34502.0
2017-04-24 15:00:00,61.48,61.59,61.48,61.59,45859.0,51.2067,51.2984,51.2067,51.2984,45859.0
2017-04-24 15:05:00,61.58,61.6,61.51,61.55,23520.0,51.29,51.3067,51.2317,51.265,23520.0
2017-04-24 15:10:00,61.53,61.58,61.52,61.57,22009.0,51.2484,51.29,51.2401,51.2817,22009.0
2017-04-24 15:15:00,61.57,61.59,61.48,61.5,17529.0,51.2817,51.2984,51.2067,51.2234,17529.0
2017-04-24 15:20:00,61.51,61.54,61.47,61.47,25417.0,51.2317,51.2567,51.1984,51.1984,25417.0
2017-04-24 15:25:00,61.46,61.5,61.44,61.48,20237.0,51.1901,51.2234,51.1734,51.2067,20237.0
2017-04-24 15:30:00,61.48,61.48,61.41,61.42,33032.0,51.2067,51.2067,51.1484,51.1568,33032.0
2017-04-24 15:35:00,61.42,61.48,61.38,61.47,50374.0,51.1568,51.2067,51.1235,51.1984,50374.0
2017-04-24 15:40:00,61.46,61.47,61.36,61.4,59726.0,51.1901,51.1984,51.1068,51.1401,59726.0
2017-04-24 15:45:00,61.41,61.48,61.4,61.44,73465.0,51.1484,51.2067,51.1401,51.1734,73465.0
2017-04-24 15:50:00,61.43,61.43,61.29,61.3,123376.0,51.1651,51.1651,51.0485,51.0568,123376.0
2017-04-24 15:55:00,61.3,61.31,61.17,61.2,211872.0,51.0568,51.0652,50.9485,50.9735,211872.0
2017-04-25 09:30:00,61.82,61.83,61.34,61.65,66232.0,51.4899,51.4983,51.0901,51.3483,66232.0
2017-04-25 09:35:00,61.66,61.77,61.65,61.67,37684.0,51.3567,51.4483,51.3483,51.365,37684.0
2017-04-25 09:40:00,61.66,61.7,61.42,61.57,24855.0,51.3567,51.39,51.1568,51.2817,24855.0
2017-04-25 09:45:00,61.6,61.7,61.29,61.4,39992.0,51.3067,51.39,51.0485,51.1401,39992.0
2017-04-25 09:50:00,61.4,61.48,61.28,61.32,28070.0,51.1401,51.2067,51.0402,51.0735,28070.0
2017-04-25 09:55:00,61.33,61.34,61.18,61.18,44660.0,51.0818,51.0901,50.9569,50.9569,44660.0
2017-04-25 10:00:00,61.19,61.31,61.18,61.21,27780.0,50.9652,51.0652,50.9569,50.9819,27780.0
2017-04-25 10:05:00,61.21,61.49,61.18,61.44,68895.0,50.9819,51.2151,50.9569,51.1734,68895.0
2017-04-25 10:10:00,61.45,61.71,61.43,61.64,40446.0,51.1818,51.3983,51.1651,51.34,40446.0
2017-04-25 10:15:00,61.66,61.67,61.37,61.37,46292.0,51.3567,51.365,51.1151,51.1151,46292.0
2017-04-25 10:20:00,61.34,61.4,61.24,61.25,19854.0,51.0901,51.1401,51.0068,51.0152,19854.0
2017-04-25 10:25:00,61.25,61.28,61.11,61.16,25035.0,51.0152,51.0402,50.8986,50.9402,25035.0
2017-04-25 10:30:00,61.16,61.19,61.01,61.05,19866.0,50.9402,50.9652,50.8153,50.8486,19866.0
2017-04-25 10:35:00,61.04,61.26,61.02,61.21,36378.0,50.8403,51.0235,50.8236,50.9819,36378.0
2017-04-25 10:40:00,61.21,61.26,61.16,61.23,21790.0,50.9819,51.0235,50.9402,50.9985,21790.0
2017-04-25 10:45:00,61.23,61.26,61.03,61.05,20760.0,50.9985,51.0235,50.8319,50.8486,20760.0
2017-04-25 10:50:00,61.03,61.16,61.02,61.16,25008.0,50.8319,50.9402,50.8236,50.9402,25008.0
2017-04-25 10:55:00,61.17,61.19,61.13,61.14,36936.0,50.9485,50.9652,50.9152,50.9236,36936.0
2017-04-25 11:00:00,61.15,61.21,61.13,61.16,36149.0,50.9319,50.9819,50.9152,50.9402,36149.0
2017-04-25 11:05:00,61.16,61.21,61.12,61.18,25281.0,50.9402,50.9819,50.9069,50.9569,25281.0
2017-04-25 11:10:00,61.18,61.33,61.17,61.31,16863.0,50.9569,51.0818,50.9485,51.0652,16863.0
2017-04-25 11:15:00,61.3,61.5,61.29,61.5,29956.0,51.0568,51.2234,51.0485,51.2234,29956.0
2017-04-25 11:20:00,61.49,61.49,61.0,61.0,52794.0,51.2151,51.2151,50.807,50.807,52794.0
2017-04-25 11:25:00,60.99,61.1,60.76,60.9,91322.0,50.7986,50.8902,50.6071,50.7237,91322.0
2017-04-25 11:30:00,60.9,61.04,60.7,61.0,66953.0,50.7237,50.8403,50.5571,50.807,66953.0
2017-04-25 11:35:00,60.97,61.0,60.82,60.88,55250.0,50.782,50.807,50.657,50.707,55250.0
2017-04-25 11:40:00,60.87,60.94,60.78,60.88,43864.0,50.6987,50.757,50.6237,50.707,43864.0
2017-04-25 11:45:00,60.87,60.91,60.76,60.79,77597.0,50.6987,50.732,50.6071,50.632,77597.0
2017-04-25 11:50:00,60.81,60.85,60.78,60.83,22433.0,50.6487,50.682,50.6237,50.6654,22433.0
2017-04-25 11:55:00,60.85,60.99,60.84,60.98,27963.0,50.682,50.7986,50.6737,50.7903,27963.0
2017-04-25 12:00:00,60.98,60.98,60.79,60.87,25083.0,50.7903,50.7903,50.632,50.6987,25083.0
2017-04-25 12:05:00,60.87,60.93,60.84,60.87,14771.0,50.6987,50.7487,50.6737,50.6987,14771.0
2017-04-25 12:10:00,60.85,60.87,60.75,60.82,21728.0,50.682,50.6987,50.5987,50.657,21728.0
2017-04-25 12:15:00,60.81,60.84,60.75,60.79,47355.0,50.6487,50.6737,50.5987,50.632,47355.0
2017-04-25 12:20:00,60.79,60.84,60.71,60.79,14252.0,50.632,50.6737,50.5654,50.632,14252.0
2017-04-25 12:25:00,60.78,60.83,60.75,60.75,15011.0,50.6237,50.6654,50.5987,50.5987,15011.0
2017-04-25 12:30:00,60.76,60.78,60.68,60.72,75657.0,50.6071,50.6237,50.5404,50.5737,75657.0
2017-04-25 12:35:00,60.69,60.7,60.61,60.67,16605.0,50.5488,50.5571,50.4821,50.5321,16605.0
2017-04-25 12:40:00,60.67,60.69,60.61,60.61,17966.0,50.5321,50.5488,50.4821,50.4821,17966.0
2017-04-25 12:45:00,60.61,60.68,60.59,60.68,22714.0,50.4821,50.5404,50.4655,50.5404,22714.0
2017-04-25 12:50:00,60.67,60.72,60.63,60.7,18122.0,50.5321,50.5737,50.4988,50.5571,18122.0
2017-04-25 12:55:00,60.71,60.84,60.71,60.84,20116.0,50.5654,50.6737,50.5654,50.6737,20116.0
2017-04-25 13:00:00,60.83,60.86,60.8,60.85,16481.0,50.6654,50.6903,50.6404,50.682,16481.0
2017-04-25 13:05:00,60.86,60.92,60.85,60.88,22465.0,50.6903,50.7403,50.682,50.707,22465.0
2017-04-25 13:10:00,60.89,60.9,60.81,60.82,12467.0,50.7153,50.7237,50.6487,50.657,12467.0
2017-04-25 13:15:00,60.83,60.86,60.8,60.83,60510.0,50.6654,50.6903,50.6404,50.6654,60510.0
2017-04-25 13:20:00,60.83,60.85,60.79,60.82,29632.0,50.6654,50.682,50.632,50.657,29632.0
2017-04-25 13:25:00,60.82,60.85,60.8,60.85,18057.0,50.657,50.682,50.6404,50.682,18057.0
2017-04-25 13:30:00,60.85,60.95,60.84,60.92,39216.0,50.682,50.7653,50.6737,50.7403,39216.0
2017-04-25 13:35:00,60.93,61.03,60.91,61.01,25549.0,50.7487,50.8319,50.732,50.8153,25549.0
2017-04-25 13:40:00,61.01,61.12,61.01,61.08,16234.0,50.8153,50.9069,50.8153,50.8736,16234.0
2017-04-25 13:45:00,61.08,61.1,61.05,61.05,9755.0,50.8736,50.8902,50.8486,50.8486,9755.0
2017-04-25 13:50:00,61.05,61.05,60.95,61.02,13785.0,50.8486,50.8486,50.7653,50.8236,13785.0
2017-04-25 13:55:00,60.98,61.01,60.93,60.98,14354.0,50.7903,50.8153,50.7487,50.7903,14354.0
2017-04-25 14:00:00,60.98,61.01,60.94,61.0,12564.0,50.7903,50.8153,50.757,50.807,12564.0
2017-04-25 14:05:00,60.99,61.04,60.97,61.0,19840.0,50.7986,50.8403,50.782,50.807,19840.0
2017-04-25 14:10:00,60.99,61.05,60.97,60.97,20493.0,50.7986,50.8486,50.782,50.782,20493.0
2017-04-25 14:15:00,60.97,60.99,60.92,60.92,16443.0,50.782,50.7986,50.7403,50.7403,16443.0
2017-04-25 14:20:00,60.91,60.91,60.83,60.85,19163.0,50.732,50.732,50.6654,50.682,19163.0
2017-04-25 14:25:00,60.84,60.9,60.83,60.86,19654.0,50.6737,50.7237,50.6654,50.6903,19654.0
2017-04-25 14:30:00,60.87,60.99,60.86,60.95,34061.0,50.6987,50.7986,50.6903,50.7653,34061.0
2017-04-25 14:35:00,60.94,61.0,60.93,60.98,20633.0,50.757,50.807,50.7487,50.7903,20633.0
2017-04-25 14:40:00,60.98,60.98,60.93,60.96,21270.0,50.7903,50.7903,50.7487,50.7736,21270.0
2017-04-25 14:45:00,60.96,60.98,60.93,60.97,59105.0,50.7736,50.7903,50.7487,50.782,59105.0
2017-04-25 14:50:00,60.97,61.14,60.95,61.07,40995.0,50.782,50.9236,50.7653,50.8653,40995.0
2017-04-25 14:55:00,61.08,61.11,61.05,61.11,17656.0,50.8736,50.8986,50.8486,50.8986,17656.0
2017-04-25 15:00:00,61.11,61.14,61.07,61.13,20827.0,50.8986,50.9236,50.8653,50.9152,20827.0
2017-04-25 15:05:00,61.12,61.25,61.11,61.24,33618.0,50.9069,51.0152,50.8986,51.0068,33618.0
2017-04-25 15:10:00,61.23,61.23,61.19,61.2,16697.0,50.9985,50.9985,50.9652,50.9735,16697.0
2017-04-25 15:15:00,61.19,61.23,61.12,61.23,31359.0,50.9652,50.9985,50.9069,50.9985,31359.0
2017-04-25 15:20:00,61.21,61.21,61.09,61.09,27107.0,50.9819,50.9819,50.8819,50.8819,27107.0
2017-04-25 15:25:00,61.09,61.13,61.06,61.06,38713.0,50.8819,50.9152,50.8569,50.8569,38713.0
2017-04-25 15:30:00,61.06,61.1,61.02,61.08,43529.0,50.8569,50.8902,50.8236,50.8736,43529.0
2017-04-25 15:35:00,61.07,61.07,61.01,61.04,39527.0,50.8653,50.8653,50.8153,50.8403,39527.0
2017-04-25 15:40:00,61.04,61.09,61.04,61.06,62606.0,50.8403,50.8819,50.8403,50.8569,62606.0
2017-04-25 15:45:00,61.05,61.12,61.02,61.12,68447.0,50.8486,50.9069,50.8236,50.9069,68447.0
2017-04-25 15:50:00,61.12,61.12,61.01,61.02,69588.0,50.9069,50.9069,50.8153,50.8236,69588.0
2017-04-25 15:55:00,61.02,61.04,60.92,60.95,103943.0,50.8236,50.8403,50.7403,50.7653,103943.0
2017-04-26 09:30:00,59.44,60.41,59.16,60.21,178495.0,49.5076,50.3155,49.2744,50.149,178495.0
2017-04-26 09:35:00,60.22,60.47,60.11,60.23,90780.0,50.1573,50.3655,50.0657,50.1656,90780.0
2017-04-26 09:40:00,60.23,60.86,60.19,60.86,61763.0,50.1656,50.6903,50.1323,50.6903,61763.0
2017-04-26 09:45:00,60.86,61.0,60.7,60.96,87471.0,50.6903,50.807,50.5571,50.7736,87471.0
2017-04-26 09:50:00,61.0,61.21,60.95,61.1,67280.0,50.807,50.9819,50.7653,50.8902,67280.0
2017-04-26 09:55:00,61.12,61.24,60.95,61.2,62850.0,50.9069,51.0068,50.7653,50.9735,62850.0
2017-04-26 10:00:00,61.18,61.18,60.86,60.94,39414.0,50.9569,50.9569,50.6903,50.757,39414.0
2017-04-26 10:05:00,60.94,61.09,60.94,61.03,61882.0,50.757,50.8819,50.757,50.8319,61882.0
2017-04-26 10:10:00,61.01,61.08,60.91,60.99,71664.0,50.8153,50.8736,50.732,50.7986,71664.0
2017-04-26 10:15:00,61.0,61.17,60.92,60.97,90149.0,50.807,50.9485,50.7403,50.782,90149.0
2017-04-26 10:20:00,60.99,61.0,60.89,60.99,49485.0,50.7986,50.807,50.7153,50.7986,49485.0
2017-04-26 10:25:00,60.98,61.0,60.94,61.0,51700.0,50.7903,50.807,50.757,50.807,51700.0
2017-04-26 10:30:00,61.0,61.5,61.0,61.46,111928.0,50.807,51.2234,50.807,51.1901,111928.0
2017-04-26 10:35:00,61.44,61.45,61.15,61.3,35767.0,51.1734,51.1818,50.9319,51.0568,35767.0
2017-04-26 10:40:00,61.31,61.39,61.25,61.39,25305.0,51.0652,51.1318,51.0152,51.1318,25305.0
2017-04-26 10:45:00,61.4,61.58,61.37,61.45,33308.0,51.1401,51.29,51.1151,51.1818,33308.0
2017-04-26 10:50:00,61.41,61.5,61.31,61.37,24613.0,51.1484,51.2234,51.0652,51.1151,24613.0
2017-04-26 10:55:00,61.42,61.69,61.42,61.65,35070.0,51.1568,51.3817,51.1568,51.3483,35070.0
2017-04-26 11:00:00,61.63,61.64,61.36,61.4,24025.0,51.3317,51.34,51.1068,51.1401,24025.0
2017-04-26 11:05:00,61.37,61.52,61.37,61.44,12013.0,51.1151,51.2401,51.1151,51.1734,12013.0
2017-04-26 11:10:00,61.46,61.5,61.33,61.45,31666.0,51.1901,51.2234,51.0818,51.1818,31666.0
2017-04-26 11:15:00,61.47,61.47,61.32,61.45,31472.0,51.1984,51.1984,51.0735,51.1818,31472.0
2017-04-26 11:20:00,61.46,61.5,61.44,61.48,19251.0,51.1901,51.2234,51.1734,51.2067,19251.0
2017-04-26 11:25:00,61.47,61.59,61.46,61.56,17950.0,51.1984,51.2984,51.1901,51.2734,17950.0
2017-04-26 11:30:00,61.55,61.56,61.37,61.41,27635.0,51.265,51.2734,51.1151,51.1484,27635.0
2017-04-26 11:35:00,61.4,61.45,61.28,61.37,24986.0,51.1401,51.1818,51.0402,51.1151,24986.0
2017-04-26 11:40:00,61.39,61.49,61.35,61.35,28680.0,51.1318,51.2151,51.0985,51.0985,28680.0
2017-04-26 11:45:00,61.33,61.45,61.23,61.45,55577.0,51.0818,51.1818,50.9985,51.1818,55577.0
2017-04-26 11:50:00,61.45,61.65,61.45,61.6,64995.0,51.1818,51.3483,51.1818,51.3067,64995.0
2017-04-26 11:55:00,61.6,61.64,61.54,61.56,26032.0,51.3067,51.34,51.2567,51.2734,26032.0
2017-04-26 12:00:00,61.56,61.59,61.53,61.58,34554.0,51.2734,51.2984,51.2484,51.29,34554.0
2017-04-26 12:05:00,61.59,61.59,61.53,61.53,24256.0,51.2984,51.2984,51.2484,51.2484,24256.0
2017-04-26 12:10:00,61.53,61.59,61.49,61.57,40507.0,51.2484,51.2984,51.2151,51.2817,40507.0
2017-04-26 12:15:00,61.58,61.64,61.57,61.61,24762.0,51.29,51.34,51.2817,51.315,24762.0
2017-04-26 12:20:00,61.6,61.62,61.56,61.62,21409.0,51.3067,51.3234,51.2734,51.3234,21409.0
2017-04-26 12:25:00,61.62,61.73,61.61,61.71,34971.0,51.3234,51.415,51.315,51.3983,34971.0
2017-04-26 12:30:00,61.72,61.81,61.7,61.78,28729.0,51.4066,51.4816,51.39,51.4566,28729.0
2017-04-26 12:35:00,61.78,61.78,61.7,61.71,15961.0,51.4566,51.4566,51.39,51.3983,15961.0
2017-04-26 12:40:00,61.71,61.89,61.71,61.88,28390.0,51.3983,51.5482,51.3983,51.5399,28390.0
2017-04-26 12:45:00,61.86,61.96,61.85,61.87,35283.0,51.5232,51.6065,51.5149,51.5316,35283.0
2017-04-26 12:50:00,61.88,61.9,61.83,61.86,16467.0,51.5399,51.5566,51.4983,51.5232,16467.0
2017-04-26 12:55:00,61.87,61.9,61.86,61.89,11071.0,51.5316,51.5566,51.5232,51.5482,11071.0
2017-04-26 13:00:00,61.88,61.93,61.86,61.92,20166.0,51.5399,51.5816,51.5232,51.5732,20166.0
2017-04-26 13:05:00,61.93,61.93,61.79,61.86,15037.0,51.5816,51.5816,51.4649,51.5232,15037.0
2017-04-26 13:10:00,61.85,61.85,61.78,61.79,18921.0,51.5149,51.5149,51.4566,51.4649,18921.0
2017-04-26 13:15:00,61.79,61.88,61.78,61.84,24991.0,51.4649,51.5399,51.4566,51.5066,24991.0
2017-04-26 13:20:00,61.85,62.05,61.83,62.0,57343.0,51.5149,51.6815,51.4983,51.6399,57343.0
2017-04-26 13:25:00,61.99,61.99,61.87,61.87,12722.0,51.6315,51.6315,51.5316,51.5316,12722.0
2017-04-26 13:30:00,61.88,61.89,61.79,61.86,13063.0,51.5399,51.5482,51.4649,51.5232,13063.0
2017-04-26 13:35:00,61.86,61.88,61.8,61.86,13349.0,51.5232,51.5399,51.4733,51.5232,13349.0
2017-04-26 13:40:00,61.84,61.95,61.81,61.95,18034.0,51.5066,51.5982,51.4816,51.5982,18034.0
2017-04-26 13:45:00,61.93,61.93,61.7,61.73,33864.0,51.5816,51.5816,51.39,51.415,33864.0
2017-04-26 13:50:00,61.72,61.9,61.72,61.87,16787.0,51.4066,51.5566,51.4066,51.5316,16787.0
2017-04-26 13:55:00,61.88,61.94,61.8,61.82,13110.0,51.5399,51.5899,51.4733,51.4899,13110.0
2017-04-26 14:00:00,61.82,61.88,61.73,61.87,36121.0,51.4899,51.5399,51.415,51.5316,36121.0
2017-04-26 14:05:00,61.86,61.92,61.85,61.92,20366.0,51.5232,51.5732,51.5149,51.5732,20366.0
2017-04-26 14:10:00,61.92,62.04,61.91,62.01,46121.0,51.5732,51.6732,51.5649,51.6482,46121.0
2017-04-26 14:15:00,62.04,62.14,62.03,62.09,66365.0,51.6732,51.7565,51.6648,51.7148,66365.0
2017-04-26 14:20:00,62.08,62.24,62.05,62.2,56629.0,51.7065,51.8398,51.6815,51.8064,56629.0
2017-04-26 14:25:00,62.19,62.27,62.13,62.22,85944.0,51.7981,51.8647,51.7481,51.8231,85944.0
2017-04-26 14:30:00,62.21,62.23,62.14,62.15,47099.0,51.8148,51.8314,51.7565,51.7648,47099.0
2017-04-26 14:35:00,62.15,62.15,62.04,62.09,40332.0,51.7648,51.7648,51.6732,51.7148,40332.0
2017-04-26 14:40:00,62.09,62.2,62.07,62.2,43057.0,51.7148,51.8064,51.6982,51.8064,43057.0
2017-04-26 14:45:00,62.19,62.25,62.17,62.22,40136.0,51.7981,51.8481,51.7814,51.8231,40136.0
2017-04-26 14:50:00,62.21,62.22,62.13,62.16,22656.0,51.8148,51.8231,51.7481,51.7731,22656.0
2017-04-26 14:55:00,62.15,62.19,62.0,62.0,38362.0,51.7648,51.7981,51.6399,51.6399,38362.0
2017-04-26 15:00:00,62.02,62.17,62.02,62.08,44166.0,51.6565,51.7814,51.6565,51.7065,44166.0
2017-04-26 15:05:00,62.09,62.19,62.07,62.19,28897.0,51.7148,51.7981,51.6982,51.7981,28897.0
2017-04-26 15:10:00,62.19,62.2,62.11,62.17,33259.0,51.7981,51.8064,51.7315,51.7814,33259.0
2017-04-26 15:15:00,62.17,62.25,62.15,62.22,32358.0,51.7814,51.8481,51.7648,51.8231,32358.0
2017-04-26 15:20:00,62.22,62.26,62.13,62.25,35901.0,51.8231,51.8564,51.7481,51.8481,35901.0
2017-04-26 15:25:00,62.25,62.25,62.16,62.23,32760.0,51.8481,51.8481,51.7731,51.8314,32760.0
2017-04-26 15:30:00,62.22,62.31,62.2,62.22,41486.0,51.8231,51.8981,51.8064,51.8231,41486.0
2017-04-26 15:35:00,62.21,62.21,62.04,62.05,49511.0,51.8148,51.8148,51.6732,51.6815,49511.0
2017-04-26 15:40:00,62.06,62.07,62.0,62.06,100875.0,51.6898,51.6982,51.6399,51.6898,100875.0
2017-04-26 15:45:00,62.04,62.14,62.04,62.07,64309.0,51.6732,51.7565,51.6732,51.6982,64309.0
2017-04-26 15:50:00,62.08,62.11,62.03,62.04,87849.0,51.7065,51.7315,51.6648,51.6732,87849.0
2017-04-26 15:55:00,62.04,62.06,62.0,62.02,188335.0,51.6732,51.6898,51.6399,51.6565,188335.0
2017-04-27 09:30:00,62.02,62.07,61.5,61.63,128394.0,51.6565,51.6982,51.2234,51.3317,128394.0
2017-04-27 09:35:00,61.62,61.8,61.5,61.56,38113.0,51.3234,51.4733,51.2234,51.2734,38113.0
2017-04-27 09:40:00,61.53,61.61,61.24,61.57,51203.0,51.2484,51.315,51.0068,51.2817,51203.0
2017-04-27 09:45:00,61.57,61.62,61.43,61.58,70028.0,51.2817,51.3234,51.1651,51.29,70028.0
2017-04-27 09:50:00,61.59,61.77,61.57,61.61,24521.0,51.2984,51.4483,51.2817,51.315,24521.0
2017-04-27 09:55:00,61.63,61.63,61.52,61.55,38214.0,51.3317,51.3317,51.2401,51.265,38214.0
2017-04-27 10:00:00,61.56,61.68,61.53,61.64,29797.0,51.2734,51.3733,51.2484,51.34,29797.0
2017-04-27 10:05:00,61.61,61.62,61.48,61.5,48209.0,51.315,51.3234,51.2067,51.2234,48209.0
2017-04-27 10:10:00,61.48,61.63,61.42,61.61,37041.0,51.2067,51.3317,51.1568,51.315,37041.0
2017-04-27 10:15:00,61.61,61.77,61.58,61.77,49067.0,51.315,51.4483,51.29,51.4483,49067.0
2017-04-27 10:20:00,61.76,61.79,61.59,61.63,41155.0,51.44,51.4649,51.2984,51.3317,41155.0
2017-04-27 10:25:00,61.62,61.62,61.49,61.53,50802.0,51.3234,51.3234,51.2151,51.2484,50802.0
2017-04-27 10:30:00,61.53,61.67,61.52,61.64,83580.0,51.2484,51.365,51.2401,51.34,83580.0
2017-04-27 10:35:00,61.63,61.67,61.56,61.61,72290.0,51.3317,51.365,51.2734,51.315,72290.0
2017-04-27 10:40:00,61.61,61.61,61.5,61.6,45914.0,51.315,51.315,51.2234,51.3067,45914.0
2017-04-27 10:45:00,61.57,61.58,61.4,61.43,41546.0,51.2817,51.29,51.1401,51.1651,41546.0
2017-04-27 10:50:00,61.42,61.45,61.35,61.4,37851.0,51.1568,51.1818,51.0985,51.1401,37851.0
2017-04-27 10:55:00,61.41,61.48,61.36,61.48,26556.0,51.1484,51.2067,51.1068,51.2067,26556.0
2017-04-27 11:00:00,61.49,61.64,61.46,61.54,64960.0,51.2151,51.34,51.1901,51.2567,64960.0
2017-04-27 11:05:00,61.53,61.55,61.49,61.49,47839.0,51.2484,51.265,51.2151,51.2151,47839.0
2017-04-27 11:10:00,61.5,61.59,61.42,61.59,37195.0,51.2234,51.2984,51.1568,51.2984,37195.0
2017-04-27 11:15:00,61.57,61.66,61.51,61.64,49415.0,51.2817,51.3567,51.2317,51.34,49415.0
2017-04-27 11:20:00,61.64,61.67,61.57,61.59,50648.0,51.34,51.365,51.2817,51.2984,50648.0
2017-04-27 11:25:00,61.59,61.59,61.51,61.52,40058.0,51.2984,51.2984,51.2317,51.2401,40058.0
2017-04-27 11:30:00,61.53,61.56,61.48,61.54,23293.0,51.2484,51.2734,51.2067,51.2567,23293.0
2017-04-27 11:35:00,61.54,61.58,61.46,61.48,22213.0,51.2567,51.29,51.1901,51.2067,22213.0
2017-04-27 11:40:00,61.47,61.51,61.41,61.42,15419.0,51.1984,51.2317,51.1484,51.1568,15419.0
2017-04-27 11:45:00,61.41,61.5,61.4,61.5,18226.0,51.1484,51.2234,51.1401,51.2234,18226.0
2017-04-27 11:50:00,61.48,61.5,61.41,61.46,34387.0,51.2067,51.2234,51.1484,51.1901,34387.0
2017-04-27 11:55:00,61.47,61.5,61.35,61.36,34029.0,51.1984,51.2234,51.0985,51.1068,34029.0
2017-04-27 12:00:00,61.37,61.5,61.36,61.5,41925.0,51.1151,51.2234,51.1068,51.2234,41925.0
2017-04-27 12:05:00,61.48,61.59,61.46,61.58,17129.0,51.2067,51.2984,51.1901,51.29,17129.0
2017-04-27 12:10:00,61.58,61.61,61.54,61.57,16266.0,51.29,51.315,51.2567,51.2817,16266.0
2017-04-27 12:15:00,61.57,61.59,61.52,61.54,19177.0,51.2817,51.2984,51.2401,51.2567,19177.0
2017-04-27 12:20:00,61.54,61.55,61.51,61.51,15048.0,51.2567,51.265,51.2317,51.2317,15048.0
2017-04-27 12:25:00,61.51,61.51,61.46,61.49,17619.0,51.2317,51.2317,51.1901,51.2151,17619.0
2017-04-27 12:30:00,61.49,61.58,61.46,61.54,22083.0,51.2151,51.29,51.1901,51.2567,22083.0
2017-04-27 12:35:00,61.54,61.57,61.47,61.54,21489.0,51.2567,51.2817,51.1984,51.2567,21489.0
2017-04-27 12:40:00,61.54,61.61,61.54,61.61,14219.0,51.2567,51.315,51.2567,51.315,14219.0
2017-04-27 12:45:00,61.6,61.66,61.59,61.65,17308.0,51.3067,51.3567,51.2984,51.3483,17308.0
2017-04-27 12:50:00,61.65,61.71,61.62,61.69,86798.0,51.3483,51.3983,51.3234,51.3817,86798.0
2017-04-27 12:55:00,61.69,61.79,61.66,61.79,40582.0,51.3817,51.4649,51.3567,51.4649,40582.0
2017-04-27 13:00:00,61.8,61.8,61.72,61.76,41523.0,51.4733,51.4733,51.4066,51.44,41523.0
2017-04-27 13:05:00,61.77,61.9,61.7,61.82,156489.0,51.4483,51.5566,51.39,51.4899,156489.0
2017-04-27 13:10:00,61.8,61.89,61.75,61.76,25983.0,51.4733,51.5482,51.4316,51.44,25983.0
2017-04-27 13:15:00,61.76,61.81,61.69,61.72,18644.0,51.44,51.4816,51.3817,51.4066,18644.0
2017-04-27 13:20:00,61.72,61.75,61.59,61.6,26264.0,51.4066,51.4316,51.2984,51.3067,26264.0
2017-04-27 13:25:00,61.59,61.63,61.57,61.59,14740.0,51.2984,51.3317,51.2817,51.2984,14740.0
2017-04-27 13:30:00,61.59,61.76,61.57,61.75,20938.0,51.2984,51.44,51.2817,51.4316,20938.0
2017-04-27 13:35:00,61.76,61.8,61.64,61.8,22419.0,51.44,51.4733,51.34,51.4733,22419.0
2017-04-27 13:40:00,61.79,61.83,61.72,61.81,16568.0,51.4649,51.4983,51.4066,51.4816,16568.0
2017-04-27 13:45:00,61.81,61.84,61.75,61.8,33127.0,51.4816,51.5066,51.4316,51.4733,33127.0
2017-04-27 13:50:00,61.83,61.87,61.76,61.81,17439.0,51.4983,51.5316,51.44,51.4816,17439.0
2017-04-27 13:55:00,61.81,61.83,61.67,61.78,28099.0,51.4816,51.4983,51.365,51.4566,28099.0
2017-04-27 14:00:00,61.76,61.79,61.62,61.62,16466.0,51.44,51.4649,51.3234,51.3234,16466.0
2017-04-27 14:05:00,61.64,61.64,61.59,61.59,20164.0,51.34,51.34,51.2984,51.2984,20164.0
2017-04-27 14:10:00,61.61,61.65,61.53,61.53,19854.0,51.315,51.3483,51.2484,51.2484,19854.0
2017-04-27 14:15:00,61.54,61.55,61.46,61.49,22726.0,51.2567,51.265,51.1901,51.2151,22726.0
2017-04-27 14:20:00,61.5,61.62,61.48,61.6,28690.0,51.2234,51.3234,51.2067,51.3067,28690.0
2017-04-27 14:25:00,61.61,61.62,61.55,61.57,15341.0,51.315,51.3234,51.265,51.2817,15341.0
2017-04-27 14:30:00,61.57,61.66,61.57,61.64,18710.0,51.2817,51.3567,51.2817,51.34,18710.0
2017-04-27 14:35:00,61.65,61.65,61.57,61.63,37385.0,51.3483,51.3483,51.2817,51.3317,37385.0
2017-04-27 14:40:00,61.63,61.7,61.61,61.69,30087.0,51.3317,51.39,51.315,51.3817,30087.0
2017-04-27 14:45:00,61.69,61.71,61.6,61.62,30794.0,51.3817,51.3983,51.3067,51.3234,30794.0
2017-04-27 14:50:00,61.64,61.67,61.56,61.56,17371.0,51.34,51.365,51.2734,51.2734,17371.0
2017-04-27 14:55:00,61.56,61.56,61.52,61.53,19400.0,51.2734,51.2734,51.2401,51.2484,19400.0
2017-04-27 15:00:00,61.54,61.54,61.47,61.49,36825.0,51.2567,51.2567,51.1984,51.2151,36825.0
2017-04-27 15:05:00,61.5,61.52,61.43,61.48,37294.0,51.2234,51.2401,51.1651,51.2067,37294.0
2017-04-27 15:10:00,61.48,61.6,61.48,61.53,33604.0,51.2067,51.3067,51.2067,51.2484,33604.0
2017-04-27 15:15:00,61.52,61.54,61.41,61.43,25845.0,51.2401,51.2567,51.1484,51.1651,25845.0
2017-04-27 15:20:00,61.43,61.48,61.38,61.39,36910.0,51.1651,51.2067,51.1235,51.1318,36910.0
2017-04-27 15:25:00,61.39,61.47,61.36,61.47,36993.0,51.1318,51.1984,51.1068,51.1984,36993.0
2017-04-27 15:30:00,61.48,61.49,61.42,61.45,50724.0,51.2067,51.2151,51.1568,51.1818,50724.0
2017-04-27 15:35:00,61.45,61.45,61.35,61.35,42463.0,51.1818,51.1818,51.0985,51.0985,42463.0
2017-04-27 15:40:00,61.36,61.51,61.35,61.48,92675.0,51.1068,51.2317,51.0985,51.2067,92675.0
2017-04-27 15:45:00,61.48,61.55,61.42,61.47,67084.0,51.2067,51.265,51.1568,51.1984,67084.0
2017-04-27 15:50:00,61.46,61.54,61.45,61.49,108475.0,51.1901,51.2567,51.1818,51.2151,108475.0
2017-04-27 15:55:00,61.5,61.66,61.47,61.61,273140.0,51.2234,51.3567,51.1984,51.315,273140.0
2017-04-28 09:30:00,61.96,62.03,61.61,61.7,59558.0,51.6065,51.6648,51.315,51.39,59558.0
2017-04-28 09:35:00,61.72,61.73,61.55,61.64,18377.0,51.4066,51.415,51.265,51.34,18377.0
2017-04-28 09:40:00,61.61,61.83,61.55,61.69,36163.0,51.315,51.4983,51.265,51.3817,36163.0
2017-04-28 09:45:00,61.69,61.81,61.66,61.74,26622.0,51.3817,51.4816,51.3567,51.4233,26622.0
2017-04-28 09:50:00,61.72,61.9,61.68,61.87,24958.0,51.4066,51.5566,51.3733,51.5316,24958.0
2017-04-28 09:55:00,61.88,61.95,61.77,61.81,13062.0,51.5399,51.5982,51.4483,51.4816,13062.0
2017-04-28 10:00:00,61.81,61.89,61.78,61.82,15227.0,51.4816,51.5482,51.4566,51.4899,15227.0
2017-04-28 10:05:00,61.78,61.93,61.76,61.87,23693.0,51.4566,51.5816,51.44,51.5316,23693.0
2017-04-28 10:10:00,61.87,61.91,61.78,61.85,23051.0,51.5316,51.5649,51.4566,51.5149,23051.0
2017-04-28 10:15:00,61.85,61.86,61.71,61.74,15554.0,51.5149,51.5232,51.3983,51.4233,15554.0
2017-04-28 10:20:00,61.73,61.84,61.7,61.84,30888.0,51.415,51.5066,51.39,51.5066,30888.0
2017-04-28 10:25:00,61.81,62.05,61.81,62.05,27140.0,51.4816,51.6815,51.4816,51.6815,27140.0
2017-04-28 10:30:00,62.05,62.06,61.93,61.96,24845.0,51.6815,51.6898,51.5816,51.6065,24845.0
2017-04-28 10:35:00,61.95,62.09,61.94,62.01,30266.0,51.5982,51.7148,51.5899,51.6482,30266.0
2017-04-28 10:40:00,62.01,62.09,61.91,61.94,20473.0,51.6482,51.7148,51.5649,51.5899,20473.0
2017-04-28 10:45:00,61.93,61.94,61.76,61.87,28744.0,51.5816,51.5899,51.44,51.5316,28744.0
2017-04-28 10:50:00,61.86,61.91,61.82,61.91,15739.0,51.5232,51.5649,51.4899,51.5649,15739.0
2017-04-28 10:55:00,61.92,61.96,61.83,61.83,13139.0,51.5732,51.6065,51.4983,51.4983,13139.0
2017-04-28 11:00:00,61.84,61.85,61.72,61.75,17252.0,51.5066,51.5149,51.4066,51.4316,17252.0
2017-04-28 11:05:00,61.73,61.76,61.67,61.69,20094.0,51.415,51.44,51.365,51.3817,20094.0
2017-04-28 11:10:00,61.7,61.71,61.61,61.69,17928.0,51.39,51.3983,51.315,51.3817,17928.0
2017-04-28 11:15:00,61.67,61.71,61.65,61.68,10936.0,51.365,51.3983,51.3483,51.3733,10936.0
2017-04-28 11:20:00,61.68,61.7,61.61,61.64,10929.0,51.3733,51.39,51.315,51.34,10929.0
2017-04-28 11:25:00,61.63,61.73,61.63,61.65,25864.0,51.3317,51.415,51.3317,51.3483,25864.0
2017-04-28 11:30:00,61.65,61.7,61.63,61.69,12583.0,51.3483,51.39,51.3317,51.3817,12583.0
2017-04-28 11:35:00,61.67,61.71,61.65,61.69,11547.0,51.365,51.3983,51.3483,51.3817,11547.0
2017-04-28 11:40:00,61.69,61.72,61.64,61.64,12165.0,51.3817,51.4066,51.34,51.34,12165.0
2017-04-28 11:45:00,61.64,61.65,61.56,61.56,23169.0,51.34,51.3483,51.2734,51.2734,23169.0
2017-04-28 11:50:00,61.58,61.59,61.49,61.51,19028.0,51.29,51.2984,51.2151,51.2317,19028.0
2017-04-28 11:55:00,61.5,61.52,61.45,61.48,12910.0,51.2234,51.2401,51.1818,51.2067,12910.0
2017-04-28 12:00:00,61.49,61.54,61.47,61.51,28052.0,51.2151,51.2567,51.1984,51.2317,28052.0
2017-04-28 12:05:00,61.52,61.57,61.48,61.55,13907.0,51.2401,51.2817,51.2067,51.265,13907.0
2017-04-28 12:10:00,61.55,61.56,61.5,61.51,24359.0,51.265,51.2734,51.2234,51.2317,24359.0
2017-04-28 12:15:00,61.5,61.53,61.45,61.47,24545.0,51.2234,51.2484,51.1818,51.1984,24545.0
2017-04-28 12:20:00,61.48,61.5,61.45,61.45,21122.0,51.2067,51.2234,51.1818,51.1818,21122.0
2017-04-28 12:25:00,61.45,61.46,61.41,61.41,16196.0,51.1818,51.1901,51.1484,51.1484,16196.0
2017-04-28 12:30:00,61.42,61.55,61.42,61.54,14100.0,51.1568,51.265,51.1568,51.2567,14100.0
2017-04-28 12:35:00,61.53,61.59,61.52,61.58,7967.0,51.2484,51.2984,51.2401,51.29,7967.0
2017-04-28 12:40:00,61.57,61.63,61.56,61.62,4244.0,51.2817,51.3317,51.2734,51.3234,4244.0
2017-04-28 12:45:00,61.63,61.64,61.6,61.63,4252.0,51.3317,51.34,51.3067,51.3317,4252.0
2017-04-28 12:50:00,61.63,61.63,61.59,61.6,8012.0,51.3317,51.3317,51.2984,51.3067,8012.0
2017-04-28 12:55:00,61.61,61.63,61.59,61.61,10740.0,51.315,51.3317,51.2984,51.315,10740.0
2017-04-28 13:00:00,61.6,61.63,61.56,61.62,12489.0,51.3067,51.3317,51.2734,51.3234,12489.0
2017-04-28 13:05:00,61.62,61.65,61.58,61.59,9035.0,51.3234,51.3483,51.29,51.2984,9035.0
2017-04-28 13:10:00,61.59,61.61,61.57,61.57,9392.0,51.2984,51.315,51.2817,51.2817,9392.0
2017-04-28 13:15:00,61.57,61.58,61.49,61.49,10494.0,51.2817,51.29,51.2151,51.2151,10494.0
2017-04-28 13:20:00,61.52,61.52,61.45,61.46,9427.0,51.2401,51.2401,51.1818,51.1901,9427.0
2017-04-28 13:25:00,61.45,61.5,61.45,61.46,8350.0,51.1818,51.2234,51.1818,51.1901,8350.0
2017-04-28 13:30:00,61.47,61.56,61.46,61.52,9958.0,51.1984,51.2734,51.1901,51.2401,9958.0
2017-04-28 13:35:00,61.52,61.54,61.5,61.51,7728.0,51.2401,51.2567,51.2234,51.2317,7728.0
2017-04-28 13:40:00,61.5,61.5,61.45,61.45,11128.0,51.2234,51.2234,51.1818,51.1818,11128.0
2017-04-28 13:45:00,61.46,61.48,61.44,61.45,7212.0,51.1901,51.2067,51.1734,51.1818,7212.0
2017-04-28 13:50:00,61.45,61.52,61.43,61.43,10944.0,51.1818,51.2401,51.1651,51.1651,10944.0
2017-04-28 13:55:00,61.44,61.46,61.4,61.42,8328.0,51.1734,51.1901,51.1401,51.1568,8328.0
2017-04-28 14:00:00,61.41,61.44,61.39,61.43,15968.0,51.1484,51.1734,51.1318,51.1651,15968.0
2017-04-28 14:05:00,61.43,61.47,61.41,61.43,11890.0,51.1651,51.1984,51.1484,51.1651,11890.0
2017-04-28 14:10:00,61.44,61.45,61.37,61.37,12461.0,51.1734,51.1818,51.1151,51.1151,12461.0
2017-04-28 14:15:00,61.39,61.41,61.37,61.41,8876.0,51.1318,51.1484,51.1151,51.1484,8876.0
2017-04-28 14:20:00,61.42,61.44,61.4,61.4,8573.0,51.1568,51.1734,51.1401,51.1401,8573.0
2017-04-28 14:25:00,61.4,61.42,61.36,61.37,20593.0,51.1401,51.1568,51.1068,51.1151,20593.0
2017-04-28 14:30:00,61.36,61.42,61.36,61.4,11753.0,51.1068,51.1568,51.1068,51.1401,11753.0
2017-04-28 14:35:00,61.41,61.46,61.39,61.44,20557.0,51.1484,51.1901,51.1318,51.1734,20557.0
2017-04-28 14:40:00,61.45,61.5,61.44,61.46,13842.0,51.1818,51.2234,51.1734,51.1901,13842.0
2017-04-28 14:45:00,61.45,61.48,61.4,61.41,22558.0,51.1818,51.2067,51.1401,51.1484,22558.0
2017-04-28 14:50:00,61.41,61.41,61.31,61.31,18287.0,51.1484,51.1484,51.0652,51.0652,18287.0
2017-04-28 14:55:00,61.31,61.32,61.27,61.31,26855.0,51.0652,51.0735,51.0318,51.0652,26855.0
2017-04-28 15:00:00,61.3,61.31,61.21,61.23,30741.0,51.0568,51.0652,50.9819,50.9985,30741.0
2017-04-28 15:05:00,61.23,61.34,61.23,61.33,29496.0,50.9985,51.0901,50.9985,51.0818,29496.0
2017-04-28 15:10:00,61.34,61.39,61.33,61.37,25171.0,51.0901,51.1318,51.0818,51.1151,25171.0
2017-04-28 15:15:00,61.37,61.4,61.31,61.33,22137.0,51.1151,51.1401,51.0652,51.0818,22137.0
2017-04-28 15:20:00,61.32,61.33,61.25,61.25,19445.0,51.0735,51.0818,51.0152,51.0152,19445.0
2017-04-28 15:25:00,61.25,61.28,61.23,61.26,28880.0,51.0152,51.0402,50.9985,51.0235,28880.0
2017-04-28 15:30:00,61.25,61.27,61.22,61.26,28803.0,51.0152,51.0318,50.9902,51.0235,28803.0
2017-04-28 15:35:00,61.27,61.27,61.16,61.19,36850.0,51.0318,51.0318,50.9402,50.9652,36850.0
2017-04-28 15:40:00,61.18,61.25,61.18,61.22,40129.0,50.9569,51.0152,50.9569,50.9902,40129.0
2017-04-28 15:45:00,61.22,61.38,61.21,61.37,65968.0,50.9902,51.1235,50.9819,51.1151,65968.0
2017-04-28 15:50:00,61.37,61.38,61.32,61.34,49173.0,51.1151,51.1235,51.0735,51.0901,49173.0
2017-04-28 15:55:00,61.35,61.37,61.3,61.32,181190.0,51.0985,51.1151,51.0568,51.0735,181190.0
2017-05-01 09:30:00,61.62,61.65,61.33,61.38,41527.0,51.3234,51.3483,51.0818,51.1235,41527.0
2017-05-01 09:35:00,61.39,61.46,61.24,61.38,12669.0,51.1318,51.1901,51.0068,51.1235,12669.0
2017-05-01 09:40:00,61.41,61.48,61.21,61.37,25038.0,51.1484,51.2067,50.9819,51.1151,25038.0
2017-05-01 09:45:00,61.38,61.41,61.2,61.2,22064.0,51.1235,51.1484,50.9735,50.9735,22064.0
2017-05-01 09:50:00,61.21,61.23,61.08,61.08,14785.0,50.9819,50.9985,50.8736,50.8736,14785.0
2017-05-01 09:55:00,61.11,61.14,60.99,61.07,31703.0,50.8986,50.9236,50.7986,50.8653,31703.0
2017-05-01 10:00:00,61.09,61.18,61.0,61.07,21740.0,50.8819,50.9569,50.807,50.8653,21740.0
2017-05-01 10:05:00,61.04,61.21,61.03,61.21,11571.0,50.8403,50.9819,50.8319,50.9819,11571.0
2017-05-01 10:10:00,61.18,61.23,61.09,61.09,44673.0,50.9569,50.9985,50.8819,50.8819,44673.0
2017-05-01 10:15:00,61.1,61.19,61.06,61.09,11249.0,50.8902,50.9652,50.8569,50.8819,11249.0
2017-05-01 10:20:00,61.11,61.21,61.04,61.16,12694.0,50.8986,50.9819,50.8403,50.9402,12694.0
2017-05-01 10:25:00,61.17,61.36,61.16,61.31,11862.0,50.9485,51.1068,50.9402,51.0652,11862.0
2017-05-01 10:30:00,61.3,61.39,61.26,61.31,21074.0,51.0568,51.1318,51.0235,51.0652,21074.0
2017-05-01 10:35:00,61.33,61.41,61.32,61.35,15569.0,51.0818,51.1484,51.0735,51.0985,15569.0
2017-05-01 10:40:00,61.37,61.37,61.23,61.28,12791.0,51.1151,51.1151,50.9985,51.0402,12791.0
2017-05-01 10:45:00,61.28,61.44,61.27,61.44,9422.0,51.0402,51.1734,51.0318,51.1734,9422.0
2017-05-01 10:50:00,61.4,61.44,61.31,61.44,14949.0,51.1401,51.1734,51.0652,51.1734,14949.0
2017-05-01 10:55:00,61.43,61.46,61.3,61.36,14304.0,51.1651,51.1901,51.0568,51.1068,14304.0
2017-05-01 11:00:00,61.36,61.51,61.36,61.5,15824.0,51.1068,51.2317,51.1068,51.2234,15824.0
2017-05-01 11:05:00,61.51,61.57,61.47,61.53,12177.0,51.2317,51.2817,51.1984,51.2484,12177.0
2017-05-01 11:10:00,61.53,61.71,61.52,61.71,17550.0,51.2484,51.3983,51.2401,51.3983,17550.0
2017-05-01 11:15:00,61.69,61.75,61.62,61.7,19763.0,51.3817,51.4316,51.3234,51.39,19763.0
2017-05-01 11:20:00,61.7,61.7,61.63,61.7,11850.0,51.39,51.39,51.3317,51.39,11850.0
2017-05-01 11:25:00,61.72,61.84,61.72,61.8,16226.0,51.4066,51.5066,51.4066,51.4733,16226.0
2017-05-01 11:30:00,61.79,61.82,61.7,61.71,22009.0,51.4649,51.4899,51.39,51.3983,22009.0
2017-05-01 11:35:00,61.7,61.71,61.56,61.67,10472.0,51.39,51.3983,51.2734,51.365,10472.0
2017-05-01 11:40:00,61.68,61.82,61.66,61.81,16226.0,51.3733,51.4899,51.3567,51.4816,16226.0
2017-05-01 11:45:00,61.8,61.81,61.64,61.66,15200.0,51.4733,51.4816,51.34,51.3567,15200.0
2017-05-01 11:50:00,61.68,61.73,61.62,61.64,8300.0,51.3733,51.415,51.3234,51.34,8300.0
2017-05-01 11:55:00,61.63,61.7,61.62,61.67,7500.0,51.3317,51.39,51.3234,51.365,7500.0
2017-05-01 12:00:00,61.67,61.68,61.62,61.67,11699.0,51.365,51.3733,51.3234,51.365,11699.0
2017-05-01 12:05:00,61.66,61.75,61.65,61.74,10095.0,51.3567,51.4316,51.3483,51.4233,10095.0
2017-05-01 12:10:00,61.75,61.77,61.71,61.75,14053.0,51.4316,51.4483,51.3983,51.4316,14053.0
2017-05-01 12:15:00,61.74,61.74,61.69,61.7,6700.0,51.4233,51.4233,51.3817,51.39,6700.0
2017-05-01 12:20:00,61.7,61.71,61.63,61.68,10494.0,51.39,51.3983,51.3317,51.3733,10494.0
2017-05-01 12:25:00,61.69,61.7,61.62,61.62,6534.0,51.3817,51.39,51.3234,51.3234,6534.0
2017-05-01 12:30:00,61.63,61.69,61.61,61.67,7105.0,51.3317,51.3817,51.315,51.365,7105.0
2017-05-01 12:35:00,61.67,61.73,61.66,61.7,16585.0,51.365,51.415,51.3567,51.39,16585.0
2017-05-01 12:40:00,61.7,61.78,61.68,61.78,9563.0,51.39,51.4566,51.3733,51.4566,9563.0
2017-05-01 12:45:00,61.78,61.78,61.68,61.68,8809.0,51.4566,51.4566,51.3733,51.3733,8809.0
2017-05-01 12:50:00,61.69,61.71,61.54,61.7,17148.0,51.3817,51.3983,51.2567,51.39,17148.0
2017-05-01 12:55:00,61.73,61.77,61.7,61.7,10523.0,51.415,51.4483,51.39,51.39,10523.0
2017-05-01 13:00:00,61.7,61.72,61.65,61.68,10198.0,51.39,51.4066,51.3483,51.3733,10198.0
2017-05-01 13:05:00,61.68,61.72,61.64,61.67,8702.0,51.3733,51.4066,51.34,51.365,8702.0
2017-05-01 13:10:00,61.65,61.68,61.63,61.64,33609.0,51.3483,51.3733,51.3317,51.34,33609.0
2017-05-01 13:15:00,61.66,61.78,61.64,61.77,16530.0,51.3567,51.4566,51.34,51.4483,16530.0
2017-05-01 13:20:00,61.79,61.8,61.73,61.78,11967.0,51.4649,51.4733,51.415,51.4566,11967.0
2017-05-01 13:25:00,61.77,61.8,61.75,61.78,15079.0,51.4483,51.4733,51.4316,51.4566,15079.0
2017-05-01 13:30:00,61.78,61.8,61.73,61.79,18111.0,51.4566,51.4733,51.415,51.4649,18111.0
2017-05-01 13:35:00,61.8,61.81,61.75,61.78,10306.0,51.4733,51.4816,51.4316,51.4566,10306.0
2017-05-01 13:40:00,61.78,61.94,61.78,61.94,16205.0,51.4566,51.5899,51.4566,51.5899,16205.0
2017-05-01 13:45:00,61.95,62.0,61.92,61.96,28755.0,51.5982,51.6399,51.5732,51.6065,28755.0
2017-05-01 13:50:00,61.95,62.11,61.95,62.09,33076.0,51.5982,51.7315,51.5982,51.7148,33076.0
2017-05-01 13:55:00,62.09,62.22,62.05,62.22,23904.0,51.7148,51.8231,51.6815,51.8231,23904.0
2017-05-01 14:00:00,62.2,62.31,62.07,62.09,51414.0,51.8064,51.8981,51.6982,51.7148,51414.0
2017-05-01 14:05:00,62.1,62.1,61.96,61.98,16782.0,51.7231,51.7231,51.6065,51.6232,16782.0
2017-05-01 14:10:00,61.99,62.08,61.98,62.07,17195.0,51.6315,51.7065,51.6232,51.6982,17195.0
2017-05-01 14:15:00,62.06,62.07,61.99,62.02,25001.0,51.6898,51.6982,51.6315,51.6565,25001.0
2017-05-01 14:20:00,62.02,62.02,61.95,61.99,17209.0,51.6565,51.6565,51.5982,51.6315,17209.0
2017-05-01 14:25:00,62.0,62.03,61.99,62.02,9955.0,51.6399,51.6648,51.6315,51.6565,9955.0
2017-05-01 14:30:00,62.02,62.05,62.0,62.02,17332.0,51.6565,51.6815,51.6399,51.6565,17332.0
2017-05-01 14:35:00,62.03,62.06,62.0,62.03,19178.0,51.6648,51.6898,51.6399,51.6648,19178.0
2017-05-01 14:40:00,62.04,62.08,62.02,62.05,27509.0,51.6732,51.7065,51.6565,51.6815,27509.0
2017-05-01 14:45:00,62.05,62.11,62.02,62.07,23969.0,51.6815,51.7315,51.6565,51.6982,23969.0
2017-05-01 14:50:00,62.08,62.12,62.08,62.12,23389.0,51.7065,51.7398,51.7065,51.7398,23389.0
2017-05-01 14:55:00,62.11,62.11,62.05,62.06,27865.0,51.7315,51.7315,51.6815,51.6898,27865.0
2017-05-01 15:00:00,62.06,62.06,61.98,61.98,18338.0,51.6898,51.6898,51.6232,51.6232,18338.0
2017-05-01 15:05:00,61.97,61.98,61.88,61.9,19046.0,51.6149,51.6232,51.5399,51.5566,19046.0
2017-05-01 15:10:00,61.89,61.93,61.82,61.84,26355.0,51.5482,51.5816,51.4899,51.5066,26355.0
2017-05-01 15:15:00,61.84,61.84,61.72,61.78,24856.0,51.5066,51.5066,51.4066,51.4566,24856.0
2017-05-01 15:20:00,61.77,61.79,61.71,61.74,20335.0,51.4483,51.4649,51.3983,51.4233,20335.0
2017-05-01 15:25:00,61.72,61.72,61.65,61.67,18504.0,51.4066,51.4066,51.3483,51.365,18504.0
2017-05-01 15:30:00,61.67,61.79,61.66,61.77,40348.0,51.365,51.4649,51.3567,51.4483,40348.0
2017-05-01 15:35:00,61.78,61.79,61.71,61.71,43079.0,51.4566,51.4649,51.3983,51.3983,43079.0
2017-05-01 15:40:00,61.7,61.77,61.7,61.74,35718.0,51.39,51.4483,51.39,51.4233,35718.0
2017-05-01 15:45:00,61.75,61.8,61.7,61.7,47841.0,51.4316,51.4733,51.39,51.39,47841.0
2017-05-01 15:50:00,61.7,61.73,61.69,61.72,47744.0,51.39,51.415,51.3817,51.4066,47744.0
2017-05-01 15:55:00,61.71,61.78,61.69,61.71,182027.0,51.3983,51.4566,51.3817,51.3983,182027.0
2017-05-02 09:30:00,61.47,61.69,61.44,61.48,33886.0,51.1984,51.3817,51.1734,51.2067,33886.0
2017-05-02 09:35:00,61.47,61.55,61.3,61.33,15732.0,51.1984,51.265,51.0568,51.0818,15732.0
2017-05-02 09:40:00,61.3,61.39,61.22,61.3,13452.0,51.0568,51.1318,50.9902,51.0568,13452.0
2017-05-02 09:45:00,61.32,61.46,61.2,61.45,19025.0,51.0735,51.1901,50.9735,51.1818,19025.0
2017-05-02 09:50:00,61.45,61.64,61.36,61.62,15289.0,51.1818,51.34,51.1068,51.3234,15289.0
2017-05-02 09:55:00,61.59,61.66,61.51,61.51,10076.0,51.2984,51.3567,51.2317,51.2317,10076.0
2017-05-02 10:00:00,61.51,61.55,61.39,61.45,38623.0,51.2317,51.265,51.1318,51.1818,38623.0
2017-05-02 10:05:00,61.45,61.54,61.43,61.51,25924.0,51.1818,51.2567,51.1651,51.2317,25924.0
2017-05-02 10:10:00,61.5,61.5,61.33,61.44,25483.0,51.2234,51.2234,51.0818,51.1734,25483.0
2017-05-02 10:15:00,61.41,61.48,61.38,61.47,14211.0,51.1484,51.2067,51.1235,51.1984,14211.0
2017-05-02 10:20:00,61.47,61.58,61.47,61.53,39300.0,51.1984,51.29,51.1984,51.2484,39300.0
2017-05-02 10:25:00,61.53,61.6,61.49,61.6,41806.0,51.2484,51.3067,51.2151,51.3067,41806.0
2017-05-02 10:30:00,61.6,61.82,61.59,61.82,26196.0,51.3067,51.4899,51.2984,51.4899,26196.0
2017-05-02 10:35:00,61.81,61.96,61.78,61.87,20430.0,51.4816,51.6065,51.4566,51.5316,20430.0
2017-05-02 10:40:00,61.87,61.87,61.78,61.8,12209.0,51.5316,51.5316,51.4566,51.4733,12209.0
2017-05-02 10:45:00,61.79,61.84,61.72,61.83,16638.0,51.4649,51.5066,51.4066,51.4983,16638.0
2017-05-02 10:50:00,61.83,61.84,61.73,61.73,7600.0,51.4983,51.5066,51.415,51.415,7600.0
2017-05-02 10:55:00,61.72,61.74,61.64,61.64,14192.0,51.4066,51.4233,51.34,51.34,14192.0
2017-05-02 11:00:00,61.65,61.73,61.63,61.7,12824.0,51.3483,51.415,51.3317,51.39,12824.0
2017-05-02 11:05:00,61.71,61.72,61.67,61.71,18501.0,51.3983,51.4066,51.365,51.3983,18501.0
2017-05-02 11:10:00,61.72,61.82,61.72,61.79,10450.0,51.4066,51.4899,51.4066,51.4649,10450.0
2017-05-02 11:15:00,61.78,61.83,61.78,61.82,14899.0,51.4566,51.4983,51.4566,51.4899,14899.0
2017-05-02 11:20:00,61.82,61.85,61.79,61.8,10892.0,51.4899,51.5149,51.4649,51.4733,10892.0
2017-05-02 11:25:00,61.8,61.85,61.68,61.7,29333.0,51.4733,51.5149,51.3733,51.39,29333.0
2017-05-02 11:30:00,61.7,61.71,61.63,61.67,11154.0,51.39,51.3983,51.3317,51.365,11154.0
2017-05-02 11:35:00,61.67,61.67,61.56,61.59,17679.0,51.365,51.365,51.2734,51.2984,17679.0
2017-05-02 11:40:00,61.58,61.59,61.54,61.56,13298.0,51.29,51.2984,51.2567,51.2734,13298.0
2017-05-02 11:45:00,61.56,61.56,61.41,61.42,17676.0,51.2734,51.2734,51.1484,51.1568,17676.0
2017-05-02 11:50:00,61.42,61.49,61.42,61.43,9241.0,51.1568,51.2151,51.1568,51.1651,9241.0
2017-05-02 11:55:00,61.41,61.45,61.38,61.41,8848.0,51.1484,51.1818,51.1235,51.1484,8848.0
2017-05-02 12:00:00,61.4,61.52,61.4,61.5,9430.0,51.1401,51.2401,51.1401,51.2234,9430.0
2017-05-02 12:05:00,61.49,61.5,61.44,61.45,10906.0,51.2151,51.2234,51.1734,51.1818,10906.0
2017-05-02 12:10:00,61.45,61.49,61.45,61.47,9445.0,51.1818,51.2151,51.1818,51.1984,9445.0
2017-05-02 12:15:00,61.48,61.53,61.48,61.52,5275.0,51.2067,51.2484,51.2067,51.2401,5275.0
2017-05-02 12:20:00,61.52,61.62,61.52,61.59,8261.0,51.2401,51.3234,51.2401,51.2984,8261.0
2017-05-02 12:25:00,61.6,61.63,61.58,61.61,10154.0,51.3067,51.3317,51.29,51.315,10154.0
2017-05-02 12:30:00,61.59,61.63,61.59,61.59,9016.0,51.2984,51.3317,51.2984,51.2984,9016.0
2017-05-02 12:35:00,61.6,61.67,61.6,61.65,20662.0,51.3067,51.365,51.3067,51.3483,20662.0
2017-05-02 12:40:00,61.65,61.66,61.59,61.59,9876.0,51.3483,51.3567,51.2984,51.2984,9876.0
2017-05-02 12:45:00,61.61,61.64,61.58,61.59,7363.0,51.315,51.34,51.29,51.2984,7363.0
2017-05-02 12:50:00,61.58,61.59,61.53,61.54,6825.0,51.29,51.2984,51.2484,51.2567,6825.0
2017-05-02 12:55:00,61.53,61.56,61.53,61.54,2754.0,51.2484,51.2734,51.2484,51.2567,2754.0
2017-05-02 13:00:00,61.54,61.6,61.5,61.6,22940.0,51.2567,51.3067,51.2234,51.3067,22940.0
2017-05-02 13:05:00,61.6,61.65,61.58,61.6,15879.0,51.3067,51.3483,51.29,51.3067,15879.0
2017-05-02 13:10:00,61.6,61.62,61.54,61.58,11516.0,51.3067,51.3234,51.2567,51.29,11516.0
2017-05-02 13:15:00,61.58,61.61,61.55,61.61,7451.0,51.29,51.315,51.265,51.315,7451.0
2017-05-02 13:20:00,61.61,61.65,61.6,61.6,15905.0,51.315,51.3483,51.3067,51.3067,15905.0
2017-05-02 13:25:00,61.6,61.65,61.6,61.62,13216.0,51.3067,51.3483,51.3067,51.3234,13216.0
2017-05-02 13:30:00,61.62,61.63,61.58,61.59,11165.0,51.3234,51.3317,51.29,51.2984,11165.0
2017-05-02 13:35:00,61.59,61.62,61.58,61.6,8771.0,51.2984,51.3234,51.29,51.3067,8771.0
2017-05-02 13:40:00,61.61,61.62,61.56,61.62,10371.0,51.315,51.3234,51.2734,51.3234,10371.0
2017-05-02 13:45:00,61.64,61.66,61.61,61.63,12286.0,51.34,51.3567,51.315,51.3317,12286.0
2017-05-02 13:50:00,61.62,61.62,61.54,61.56,6726.0,51.3234,51.3234,51.2567,51.2734,6726.0
2017-05-02 13:55:00,61.56,61.56,61.52,61.54,11823.0,51.2734,51.2734,51.2401,51.2567,11823.0
2017-05-02 14:00:00,61.56,61.59,61.54,61.59,9686.0,51.2734,51.2984,51.2567,51.2984,9686.0
2017-05-02 14:05:00,61.59,61.62,61.57,61.58,10243.0,51.2984,51.3234,51.2817,51.29,10243.0
2017-05-02 14:10:00,61.58,61.7,61.57,61.68,24438.0,51.29,51.39,51.2817,51.3733,24438.0
2017-05-02 14:15:00,61.68,61.7,61.65,61.69,16628.0,51.3733,51.39,51.3483,51.3817,16628.0
2017-05-02 14:20:00,61.7,61.7,61.63,61.66,20099.0,51.39,51.39,51.3317,51.3567,20099.0
2017-05-02 14:25:00,61.65,61.67,61.62,61.62,12471.0,51.3483,51.365,51.3234,51.3234,12471.0
2017-05-02 14:30:00,61.61,61.65,61.61,61.62,11675.0,51.315,51.3483,51.315,51.3234,11675.0
2017-05-02 14:35:00,61.62,61.62,61.57,61.58,17874.0,51.3234,51.3234,51.2817,51.29,17874.0
2017-05-02 14:40:00,61.57,61.6,61.53,61.53,9699.0,51.2817,51.3067,51.2484,51.2484,9699.0
2017-05-02 14:45:00,61.53,61.59,61.51,61.57,19700.0,51.2484,51.2984,51.2317,51.2817,19700.0
2017-05-02 14:50:00,61.58,61.6,61.52,61.52,17473.0,51.29,51.3067,51.2401,51.2401,17473.0
2017-05-02 14:55:00,61.53,61.55,61.51,61.51,17970.0,51.2484,51.265,51.2317,51.2317,17970.0
2017-05-02 15:00:00,61.51,61.52,61.47,61.48,27802.0,51.2317,51.2401,51.1984,51.2067,27802.0
2017-05-02 15:05:00,61.48,61.51,61.47,61.51,24308.0,51.2067,51.2317,51.1984,51.2317,24308.0
2017-05-02 15:10:00,61.51,61.53,61.48,61.5,36167.0,51.2317,51.2484,51.2067,51.2234,36167.0
2017-05-02 15:15:00,61.5,61.53,61.49,61.5,36032.0,51.2234,51.2484,51.2151,51.2234,36032.0
2017-05-02 15:20:00,61.5,61.54,61.5,61.53,21129.0,51.2234,51.2567,51.2234,51.2484,21129.0
2017-05-02 15:25:00,61.53,61.59,61.52,61.52,38512.0,51.2484,51.2984,51.2401,51.2401,38512.0
2017-05-02 15:30:00,61.52,61.57,61.5,61.56,43413.0,51.2401,51.2817,51.2234,51.2734,43413.0
2017-05-02 15:35:00,61.56,61.65,61.54,61.65,31032.0,51.2734,51.3483,51.2567,51.3483,31032.0
2017-05-02 15:40:00,61.66,61.7,61.62,61.62,33321.0,51.3567,51.39,51.3234,51.3234,33321.0
2017-05-02 15:45:00,61.62,61.62,61.59,61.6,33737.0,51.3234,51.3234,51.2984,51.3067,33737.0
2017-05-02 15:50:00,61.6,61.66,61.59,61.66,42841.0,51.3067,51.3567,51.2984,51.3567,42841.0
2017-05-02 15:55:00,61.66,61.7,61.64,61.7,137164.0,51.3567,51.39,51.34,51.39,137164.0
2017-05-03 09:30:00,61.33,61.42,61.1,61.16,33259.0,51.0818,51.1568,50.8902,50.9402,33259.0
2017-05-03 09:35:00,61.11,61.23,61.02,61.05,24223.0,50.8986,50.9985,50.8236,50.8486,24223.0
2017-05-03 09:40:00,61.06,61.19,61.0,61.19,21013.0,50.8569,50.9652,50.807,50.9652,21013.0
2017-05-03 09:45:00,61.13,61.19,61.1,61.18,24589.0,50.9152,50.9652,50.8902,50.9569,24589.0
2017-05-03 09:50:00,61.15,61.23,61.07,61.07,20022.0,50.9319,50.9985,50.8653,50.8653,20022.0
2017-05-03 09:55:00,61.05,61.09,60.74,60.82,126822.0,50.8486,50.8819,50.5904,50.657,126822.0
2017-05-03 10:00:00,60.82,60.91,60.66,60.83,37282.0,50.657,50.732,50.5238,50.6654,37282.0
2017-05-03 10:05:00,60.85,60.86,60.72,60.8,20075.0,50.682,50.6903,50.5737,50.6404,20075.0
2017-05-03 10:10:00,60.8,60.81,60.62,60.63,18210.0,50.6404,50.6487,50.4905,50.4988,18210.0
2017-05-03 10:15:00,60.62,60.64,60.38,60.4,49582.0,50.4905,50.5071,50.2906,50.3072,49582.0
2017-05-03 10:20:00,60.4,60.61,60.4,60.6,39835.0,50.3072,50.4821,50.3072,50.4738,39835.0
2017-05-03 10:25:00,60.58,60.58,60.46,60.53,31194.0,50.4571,50.4571,50.3572,50.4155,31194.0
2017-05-03 10:30:00,60.52,60.53,60.26,60.27,40501.0,50.4072,50.4155,50.1906,50.1989,40501.0
2017-05-03 10:35:00,60.25,60.31,60.19,60.29,74223.0,50.1823,50.2323,50.1323,50.2156,74223.0
2017-05-03 10:40:00,60.29,60.32,60.23,60.3,41344.0,50.2156,50.2406,50.1656,50.2239,41344.0
2017-05-03 10:45:00,60.32,60.35,60.17,60.19,53077.0,50.2406,50.2656,50.1156,50.1323,53077.0
2017-05-03 10:50:00,60.19,60.21,60.1,60.12,56996.0,50.1323,50.149,50.0573,50.074,56996.0
2017-05-03 10:55:00,60.15,60.16,60.07,60.13,28226.0,50.099,50.1073,50.0324,50.0823,28226.0
2017-05-03 11:00:00,60.13,60.16,59.97,59.97,65707.0,50.0823,50.1073,49.9491,49.9491,65707.0
2017-05-03 11:05:00,59.96,60.12,59.89,60.11,36282.0,49.9407,50.074,49.8824,50.0657,36282.0
2017-05-03 11:10:00,60.13,60.19,60.11,60.13,24935.0,50.0823,50.1323,50.0657,50.0823,24935.0
2017-05-03 11:15:00,60.15,60.27,60.11,60.25,10716.0,50.099,50.1989,50.0657,50.1823,10716.0
2017-05-03 11:20:00,60.24,60.4,60.24,60.4,30368.0,50.1739,50.3072,50.1739,50.3072,30368.0
2017-05-03 11:25:00,60.39,60.48,60.36,60.45,53186.0,50.2989,50.3738,50.2739,50.3489,53186.0
2017-05-03 11:30:00,60.46,60.54,60.43,60.52,45712.0,50.3572,50.4238,50.3322,50.4072,45712.0
2017-05-03 11:35:00,60.52,60.65,60.51,60.61,36553.0,50.4072,50.5154,50.3988,50.4821,36553.0
2017-05-03 11:40:00,60.62,60.65,60.56,60.58,41500.0,50.4905,50.5154,50.4405,50.4571,41500.0
2017-05-03 11:45:00,60.58,60.6,60.5,60.58,24747.0,50.4571,50.4738,50.3905,50.4571,24747.0
2017-05-03 11:50:00,60.57,60.6,60.53,60.56,20020.0,50.4488,50.4738,50.4155,50.4405,20020.0
2017-05-03 11:55:00,60.56,60.58,60.52,60.57,13257.0,50.4405,50.4571,50.4072,50.4488,13257.0
2017-05-03 12:00:00,60.56,60.58,60.52,60.54,10461.0,50.4405,50.4571,50.4072,50.4238,10461.0
2017-05-03 12:05:00,60.54,60.55,60.48,60.49,24358.0,50.4238,50.4321,50.3738,50.3822,24358.0
2017-05-03 12:10:00,60.48,60.48,60.4,60.42,18528.0,50.3738,50.3738,50.3072,50.3239,18528.0
2017-05-03 12:15:00,60.44,60.55,60.42,60.5,19342.0,50.3405,50.4321,50.3239,50.3905,19342.0
2017-05-03 12:20:00,60.53,60.54,60.46,60.48,26041.0,50.4155,50.4238,50.3572,50.3738,26041.0
2017-05-03 12:25:00,60.5,60.52,60.44,60.47,14893.0,50.3905,50.4072,50.3405,50.3655,14893.0
2017-05-03 12:30:00,60.49,60.6,60.47,60.51,12976.0,50.3822,50.4738,50.3655,50.3988,12976.0
2017-05-03 12:35:00,60.5,60.55,60.5,60.55,7831.0,50.3905,50.4321,50.3905,50.4321,7831.0
2017-05-03 12:40:00,60.55,60.59,60.52,60.57,14080.0,50.4321,50.4655,50.4072,50.4488,14080.0
2017-05-03 12:45:00,60.56,60.58,60.51,60.53,10077.0,50.4405,50.4571,50.3988,50.4155,10077.0
2017-05-03 12:50:00,60.53,60.56,60.52,60.53,6814.0,50.4155,50.4405,50.4072,50.4155,6814.0
2017-05-03 12:55:00,60.52,60.56,60.46,60.54,11080.0,50.4072,50.4405,50.3572,50.4238,11080.0
2017-05-03 13:00:00,60.54,60.57,60.52,60.54,7423.0,50.4238,50.4488,50.4072,50.4238,7423.0
2017-05-03 13:05:00,60.54,60.56,60.46,60.46,14841.0,50.4238,50.4405,50.3572,50.3572,14841.0
2017-05-03 13:10:00,60.47,60.53,60.45,60.52,10982.0,50.3655,50.4155,50.3489,50.4072,10982.0
2017-05-03 13:15:00,60.5,60.5,60.42,60.44,15005.0,50.3905,50.3905,50.3239,50.3405,15005.0
2017-05-03 13:20:00,60.43,60.46,60.38,60.39,15152.0,50.3322,50.3572,50.2906,50.2989,15152.0
2017-05-03 13:25:00,60.39,60.4,60.33,60.33,20472.0,50.2989,50.3072,50.2489,50.2489,20472.0
2017-05-03 13:30:00,60.35,60.36,60.31,60.32,9022.0,50.2656,50.2739,50.2323,50.2406,9022.0
2017-05-03 13:35:00,60.31,60.38,60.3,60.33,7156.0,50.2323,50.2906,50.2239,50.2489,7156.0
2017-05-03 13:40:00,60.32,60.34,60.3,60.33,9964.0,50.2406,50.2572,50.2239,50.2489,9964.0
2017-05-03 13:45:00,60.32,60.32,60.27,60.28,17323.0,50.2406,50.2406,50.1989,50.2073,17323.0
2017-05-03 13:50:00,60.29,60.37,60.28,60.34,20009.0,50.2156,50.2822,50.2073,50.2572,20009.0
2017-05-03 13:55:00,60.34,60.37,60.29,60.36,28312.0,50.2572,50.2822,50.2156,50.2739,28312.0
2017-05-03 14:00:00,60.36,60.48,60.36,60.47,11627.0,50.2739,50.3738,50.2739,50.3655,11627.0
2017-05-03 14:05:00,60.47,60.53,60.46,60.49,13446.0,50.3655,50.4155,50.3572,50.3822,13446.0
2017-05-03 14:10:00,60.49,60.51,60.39,60.39,18400.0,50.3822,50.3988,50.2989,50.2989,18400.0
2017-05-03 14:15:00,60.4,60.45,60.37,60.4,17777.0,50.3072,50.3489,50.2822,50.3072,17777.0
2017-05-03 14:20:00,60.42,60.42,60.37,60.37,13557.0,50.3239,50.3239,50.2822,50.2822,13557.0
2017-05-03 14:25:00,60.37,60.41,60.36,60.37,19371.0,50.2822,50.3155,50.2739,50.2822,19371.0
2017-05-03 14:30:00,60.36,60.47,60.35,60.4,37595.0,50.2739,50.3655,50.2656,50.3072,37595.0
2017-05-03 14:35:00,60.41,60.42,60.38,60.41,14304.0,50.3155,50.3239,50.2906,50.3155,14304.0
2017-05-03 14:40:00,60.41,60.46,60.38,60.45,16290.0,50.3155,50.3572,50.2906,50.3489,16290.0
2017-05-03 14:45:00,60.46,60.49,60.46,60.47,12558.0,50.3572,50.3822,50.3572,50.3655,12558.0
2017-05-03 14:50:00,60.47,60.53,60.45,60.46,19034.0,50.3655,50.4155,50.3489,50.3572,19034.0
2017-05-03 14:55:00,60.46,60.47,60.41,60.41,27632.0,50.3572,50.3655,50.3155,50.3155,27632.0
2017-05-03 15:00:00,60.41,60.44,60.33,60.42,20920.0,50.3155,50.3405,50.2489,50.3239,20920.0
2017-05-03 15:05:00,60.43,60.47,60.39,60.42,20279.0,50.3322,50.3655,50.2989,50.3239,20279.0
2017-05-03 15:10:00,60.41,60.45,60.4,60.41,14488.0,50.3155,50.3489,50.3072,50.3155,14488.0
2017-05-03 15:15:00,60.41,60.43,60.39,60.41,20178.0,50.3155,50.3322,50.2989,50.3155,20178.0
2017-05-03 15:20:00,60.43,60.43,60.35,60.36,39021.0,50.3322,50.3322,50.2656,50.2739,39021.0
2017-05-03 15:25:00,60.36,60.36,60.29,60.32,50304.0,50.2739,50.2739,50.2156,50.2406,50304.0
2017-05-03 15:30:00,60.32,60.34,60.29,60.31,25668.0,50.2406,50.2572,50.2156,50.2323,25668.0
2017-05-03 15:35:00,60.31,60.33,60.27,60.28,28587.0,50.2323,50.2489,50.1989,50.2073,28587.0
2017-05-03 15:40:00,60.28,60.33,60.25,60.31,44640.0,50.2073,50.2489,50.1823,50.2323,44640.0
2017-05-03 15:45:00,60.31,60.31,60.28,60.28,68255.0,50.2323,50.2323,50.2073,50.2073,68255.0
2017-05-03 15:50:00,60.29,60.33,60.26,60.32,70144.0,50.2156,50.2489,50.1906,50.2406,70144.0
2017-05-03 15:55:00,60.33,60.35,60.26,60.28,115657.0,50.2489,50.2656,50.1906,50.2073,115657.0
2017-05-04 09:30:00,60.2,60.44,60.02,60.2,64896.0,50.1406,50.3405,49.9907,50.1406,64896.0
2017-05-04 09:35:00,60.25,60.35,60.06,60.22,16175.0,50.1823,50.2656,50.024,50.1573,16175.0
2017-05-04 09:40:00,60.21,60.35,60.1,60.29,30638.0,50.149,50.2656,50.0573,50.2156,30638.0
2017-05-04 09:45:00,60.28,60.4,60.26,60.28,30355.0,50.2073,50.3072,50.1906,50.2073,30355.0
2017-05-04 09:50:00,60.26,60.35,60.13,60.21,31574.0,50.1906,50.2656,50.0823,50.149,31574.0
2017-05-04 09:55:00,60.21,60.44,60.16,60.27,43685.0,50.149,50.3405,50.1073,50.1989,43685.0
2017-05-04 10:00:00,60.28,60.6,60.25,60.59,38798.0,50.2073,50.4738,50.1823,50.4655,38798.0
2017-05-04 10:05:00,60.6,60.6,60.42,60.55,20673.0,50.4738,50.4738,50.3239,50.4321,20673.0
2017-05-04 10:10:00,60.56,60.59,60.43,60.45,19084.0,50.4405,50.4655,50.3322,50.3489,19084.0
2017-05-04 10:15:00,60.44,60.46,60.3,60.41,22093.0,50.3405,50.3572,50.2239,50.3155,22093.0
2017-05-04 10:20:00,60.4,60.49,60.32,60.43,28934.0,50.3072,50.3822,50.2406,50.3322,28934.0
2017-05-04 10:25:00,60.43,60.57,60.41,60.51,41752.0,50.3322,50.4488,50.3155,50.3988,41752.0
2017-05-04 10:30:00,60.5,60.52,60.37,60.4,33842.0,50.3905,50.4072,50.2822,50.3072,33842.0
2017-05-04 10:35:00,60.39,60.47,60.34,60.46,32132.0,50.2989,50.3655,50.2572,50.3572,32132.0
2017-05-04 10:40:00,60.46,60.5,60.3,60.36,37325.0,50.3572,50.3905,50.2239,50.2739,37325.0
2017-05-04 10:45:00,60.38,60.39,60.33,60.35,9319.0,50.2906,50.2989,50.2489,50.2656,9319.0
2017-05-04 10:50:00,60.33,60.4,60.3,60.3,16703.0,50.2489,50.3072,50.2239,50.2239,16703.0
2017-05-04 10:55:00,60.3,60.36,60.25,60.34,23195.0,50.2239,50.2739,50.1823,50.2572,23195.0
2017-05-04 11:00:00,60.33,60.47,60.33,60.44,23994.0,50.2489,50.3655,50.2489,50.3405,23994.0
2017-05-04 11:05:00,60.44,60.44,60.23,60.23,19939.0,50.3405,50.3405,50.1656,50.1656,19939.0
2017-05-04 11:10:00,60.23,60.26,60.18,60.22,14960.0,50.1656,50.1906,50.124,50.1573,14960.0
2017-05-04 11:15:00,60.25,60.5,60.22,60.49,46966.0,50.1823,50.3905,50.1573,50.3822,46966.0
2017-05-04 11:20:00,60.49,60.5,60.36,60.39,18780.0,50.3822,50.3905,50.2739,50.2989,18780.0
2017-05-04 11:25:00,60.38,60.39,60.22,60.32,14927.0,50.2906,50.2989,50.1573,50.2406,14927.0
2017-05-04 11:30:00,60.32,60.46,60.32,60.46,28854.0,50.2406,50.3572,50.2406,50.3572,28854.0
2017-05-04 11:35:00,60.48,60.57,60.47,60.56,12232.0,50.3738,50.4488,50.3655,50.4405,12232.0
2017-05-04 11:40:00,60.53,60.6,60.45,60.6,34729.0,50.4155,50.4738,50.3489,50.4738,34729.0
2017-05-04 11:45:00,60.59,60.6,60.53,60.58,71369.0,50.4655,50.4738,50.4155,50.4571,71369.0
2017-05-04 11:50:00,60.59,60.75,60.54,60.74,31936.0,50.4655,50.5987,50.4238,50.5904,31936.0
2017-05-04 11:55:00,60.71,60.75,60.5,60.56,22405.0,50.5654,50.5987,50.3905,50.4405,22405.0
2017-05-04 12:00:00,60.58,60.75,60.57,60.64,19182.0,50.4571,50.5987,50.4488,50.5071,19182.0
2017-05-04 12:05:00,60.65,60.68,60.59,60.64,11863.0,50.5154,50.5404,50.4655,50.5071,11863.0
2017-05-04 12:10:00,60.61,60.64,60.53,60.54,9920.0,50.4821,50.5071,50.4155,50.4238,9920.0
2017-05-04 12:15:00,60.54,60.55,60.44,60.44,11511.0,50.4238,50.4321,50.3405,50.3405,11511.0
2017-05-04 12:20:00,60.45,60.6,60.45,60.57,11935.0,50.3489,50.4738,50.3489,50.4488,11935.0
2017-05-04 12:25:00,60.57,60.58,60.51,60.58,9893.0,50.4488,50.4571,50.3988,50.4571,9893.0
2017-05-04 12:30:00,60.55,60.6,60.55,60.6,21185.0,50.4321,50.4738,50.4321,50.4738,21185.0
2017-05-04 12:35:00,60.6,60.65,60.58,60.65,17821.0,50.4738,50.5154,50.4571,50.5154,17821.0
2017-05-04 12:40:00,60.66,60.67,60.57,60.61,18593.0,50.5238,50.5321,50.4488,50.4821,18593.0
2017-05-04 12:45:00,60.61,60.75,60.58,60.73,21128.0,50.4821,50.5987,50.4571,50.5821,21128.0
2017-05-04 12:50:00,60.72,60.78,60.72,60.75,38988.0,50.5737,50.6237,50.5737,50.5987,38988.0
2017-05-04 12:55:00,60.75,60.88,60.74,60.85,21162.0,50.5987,50.707,50.5904,50.682,21162.0
2017-05-04 13:00:00,60.85,60.91,60.85,60.88,52204.0,50.682,50.732,50.682,50.707,52204.0
2017-05-04 13:05:00,60.88,61.05,60.86,61.0,49600.0,50.707,50.8486,50.6903,50.807,49600.0
2017-05-04 13:10:00,61.0,61.0,60.86,60.91,17980.0,50.807,50.807,50.6903,50.732,17980.0
2017-05-04 13:15:00,60.91,61.0,60.87,60.97,9530.0,50.732,50.807,50.6987,50.782,9530.0
2017-05-04 13:20:00,60.96,60.98,60.92,60.95,9902.0,50.7736,50.7903,50.7403,50.7653,9902.0
2017-05-04 13:25:00,60.93,60.97,60.87,60.87,10016.0,50.7487,50.782,50.6987,50.6987,10016.0
2017-05-04 13:30:00,60.86,60.87,60.79,60.83,12998.0,50.6903,50.6987,50.632,50.6654,12998.0
2017-05-04 13:35:00,60.84,60.92,60.83,60.88,8767.0,50.6737,50.7403,50.6654,50.707,8767.0
2017-05-04 13:40:00,60.88,60.9,60.85,60.85,5626.0,50.707,50.7237,50.682,50.682,5626.0
2017-05-04 13:45:00,60.86,61.03,60.83,61.03,19551.0,50.6903,50.8319,50.6654,50.8319,19551.0
2017-05-04 13:50:00,61.01,61.02,60.85,60.96,12969.0,50.8153,50.8236,50.682,50.7736,12969.0
2017-05-04 13:55:00,60.97,60.98,60.91,60.93,12488.0,50.782,50.7903,50.732,50.7487,12488.0
2017-05-04 14:00:00,60.92,60.99,60.9,60.96,10546.0,50.7403,50.7986,50.7237,50.7736,10546.0
2017-05-04 14:05:00,60.96,61.02,60.93,60.99,11197.0,50.7736,50.8236,50.7487,50.7986,11197.0
2017-05-04 14:10:00,60.99,60.99,60.91,60.94,8747.0,50.7986,50.7986,50.732,50.757,8747.0
2017-05-04 14:15:00,60.94,60.97,60.89,60.89,9402.0,50.757,50.782,50.7153,50.7153,9402.0
2017-05-04 14:20:00,60.88,60.94,60.85,60.9,10809.0,50.707,50.757,50.682,50.7237,10809.0
2017-05-04 14:25:00,60.91,61.01,60.9,61.0,7672.0,50.732,50.8153,50.7237,50.807,7672.0
2017-05-04 14:30:00,60.98,61.11,60.97,61.09,22419.0,50.7903,50.8986,50.782,50.8819,22419.0
2017-05-04 14:35:00,61.07,61.12,61.05,61.06,23404.0,50.8653,50.9069,50.8486,50.8569,23404.0
2017-05-04 14:40:00,61.05,61.16,61.04,61.07,29431.0,50.8486,50.9402,50.8403,50.8653,29431.0
2017-05-04 14:45:00,61.09,61.25,61.09,61.22,25993.0,50.8819,51.0152,50.8819,50.9902,25993.0
2017-05-04 14:50:00,61.22,61.3,61.2,61.29,37450.0,50.9902,51.0568,50.9735,51.0485,37450.0
2017-05-04 14:55:00,61.28,61.29,61.2,61.21,129271.0,51.0402,51.0485,50.9735,50.9819,129271.0
2017-05-04 15:00:00,61.2,61.25,61.14,61.23,20100.0,50.9735,51.0152,50.9236,50.9985,20100.0
2017-05-04 15:05:00,61.2,61.23,61.17,61.17,13343.0,50.9735,50.9985,50.9485,50.9485,13343.0
2017-05-04 15:10:00,61.16,61.24,61.15,61.22,14735.0,50.9402,51.0068,50.9319,50.9902,14735.0
2017-05-04 15:15:00,61.22,61.22,61.15,61.15,22556.0,50.9902,50.9902,50.9319,50.9319,22556.0
2017-05-04 15:20:00,61.15,61.16,61.1,61.13,18545.0,50.9319,50.9402,50.8902,50.9152,18545.0
2017-05-04 15:25:00,61.14,61.18,61.13,61.13,15260.0,50.9236,50.9569,50.9152,50.9152,15260.0
2017-05-04 15:30:00,61.13,61.15,61.11,61.11,25691.0,50.9152,50.9319,50.8986,50.8986,25691.0
2017-05-04 15:35:00,61.11,61.11,61.01,61.09,39039.0,50.8986,50.8986,50.8153,50.8819,39039.0
2017-05-04 15:40:00,61.09,61.13,61.05,61.13,34805.0,50.8819,50.9152,50.8486,50.9152,34805.0
2017-05-04 15:45:00,61.13,61.18,61.08,61.1,49308.0,50.9152,50.9569,50.8736,50.8902,49308.0
2017-05-04 15:50:00,61.1,61.15,61.08,61.09,86013.0,50.8902,50.9319,50.8736,50.8819,86013.0
2017-05-04 15:55:00,61.09,61.12,61.05,61.09,86119.0,50.8819,50.9069,50.8486,50.8819,86119.0
2017-05-05 09:30:00,61.23,61.4,61.05,61.16,33539.0,50.9985,51.1401,50.8486,50.9402,33539.0
2017-05-05 09:35:00,61.16,61.3,61.13,61.16,17475.0,50.9402,51.0568,50.9152,50.9402,17475.0
2017-05-05 09:40:00,61.15,61.15,60.99,61.06,22557.0,50.9319,50.9319,50.7986,50.8569,22557.0
2017-05-05 09:45:00,61.02,61.08,60.83,60.83,25592.0,50.8236,50.8736,50.6654,50.6654,25592.0
2017-05-05 09:50:00,60.83,60.9,60.64,60.68,28810.0,50.6654,50.7237,50.5071,50.5404,28810.0
2017-05-05 09:55:00,60.67,60.67,60.54,60.61,12955.0,50.5321,50.5321,50.4238,50.4821,12955.0
2017-05-05 10:00:00,60.6,60.68,60.53,60.66,22402.0,50.4738,50.5404,50.4155,50.5238,22402.0
2017-05-05 10:05:00,60.66,60.74,60.62,60.74,19566.0,50.5238,50.5904,50.4905,50.5904,19566.0
2017-05-05 10:10:00,60.74,60.75,60.52,60.52,40816.0,50.5904,50.5987,50.4072,50.4072,40816.0
2017-05-05 10:15:00,60.53,60.55,60.4,60.46,45947.0,50.4155,50.4321,50.3072,50.3572,45947.0
2017-05-05 10:20:00,60.42,60.56,60.41,60.41,25811.0,50.3239,50.4405,50.3155,50.3155,25811.0
2017-05-05 10:25:00,60.42,60.42,60.24,60.33,37927.0,50.3239,50.3239,50.1739,50.2489,37927.0
2017-05-05 10:30:00,60.32,60.38,60.3,60.34,15162.0,50.2406,50.2906,50.2239,50.2572,15162.0
2017-05-05 10:35:00,60.32,60.42,60.3,60.42,36925.0,50.2406,50.3239,50.2239,50.3239,36925.0
2017-05-05 10:40:00,60.42,60.43,60.35,60.43,20344.0,50.3239,50.3322,50.2656,50.3322,20344.0
2017-05-05 10:45:00,60.44,60.48,60.4,60.43,12618.0,50.3405,50.3738,50.3072,50.3322,12618.0
2017-05-05 10:50:00,60.45,60.55,60.42,60.42,21026.0,50.3489,50.4321,50.3239,50.3239,21026.0
2017-05-05 10:55:00,60.42,60.51,60.36,60.44,22429.0,50.3239,50.3988,50.2739,50.3405,22429.0
2017-05-05 11:00:00,60.46,60.74,60.46,60.7,39858.0,50.3572,50.5904,50.3572,50.5571,39858.0
2017-05-05 11:05:00,60.72,60.77,60.68,60.73,37720.0,50.5737,50.6154,50.5404,50.5821,37720.0
2017-05-05 11:10:00,60.73,60.75,60.68,60.75,14946.0,50.5821,50.5987,50.5404,50.5987,14946.0
2017-05-05 11:15:00,60.75,60.75,60.71,60.75,14656.0,50.5987,50.5987,50.5654,50.5987,14656.0
2017-05-05 11:20:00,60.75,60.76,60.7,60.71,21374.0,50.5987,50.6071,50.5571,50.5654,21374.0
2017-05-05 11:25:00,60.71,60.74,60.57,60.63,15890.0,50.5654,50.5904,50.4488,50.4988,15890.0
2017-05-05 11:30:00,60.63,60.7,60.61,60.68,13132.0,50.4988,50.5571,50.4821,50.5404,13132.0
2017-05-05 11:35:00,60.67,60.74,60.63,60.74,11234.0,50.5321,50.5904,50.4988,50.5904,11234.0
2017-05-05 11:40:00,60.74,60.8,60.72,60.8,16319.0,50.5904,50.6404,50.5737,50.6404,16319.0
2017-05-05 11:45:00,60.8,60.84,60.79,60.81,12102.0,50.6404,50.6737,50.632,50.6487,12102.0
2017-05-05 11:50:00,60.82,60.82,60.71,60.72,13189.0,50.657,50.657,50.5654,50.5737,13189.0
2017-05-05 11:55:00,60.73,60.78,60.69,60.73,11645.0,50.5821,50.6237,50.5488,50.5821,11645.0
2017-05-05 12:00:00,60.75,60.77,60.72,60.75,11863.0,50.5987,50.6154,50.5737,50.5987,11863.0
2017-05-05 12:05:00,60.76,60.77,60.67,60.68,11076.0,50.6071,50.6154,50.5321,50.5404,11076.0
2017-05-05 12:10:00,60.67,60.68,60.63,60.64,6225.0,50.5321,50.5404,50.4988,50.5071,6225.0
2017-05-05 12:15:00,60.65,60.67,60.62,60.66,12548.0,50.5154,50.5321,50.4905,50.5238,12548.0
2017-05-05 12:20:00,60.66,60.67,60.58,60.58,13058.0,50.5238,50.5321,50.4571,50.4571,13058.0
2017-05-05 12:25:00,60.57,60.58,60.53,60.53,11222.0,50.4488,50.4571,50.4155,50.4155,11222.0
2017-05-05 12:30:00,60.54,60.55,60.45,60.46,18751.0,50.4238,50.4321,50.3489,50.3572,18751.0
2017-05-05 12:35:00,60.48,60.48,60.44,60.45,17827.0,50.3738,50.3738,50.3405,50.3489,17827.0
2017-05-05 12:40:00,60.45,60.53,60.44,60.51,9638.0,50.3489,50.4155,50.3405,50.3988,9638.0
2017-05-05 12:45:00,60.52,60.64,60.51,60.63,14803.0,50.4072,50.5071,50.3988,50.4988,14803.0
2017-05-05 12:50:00,60.63,60.64,60.59,60.59,8937.0,50.4988,50.5071,50.4655,50.4655,8937.0
2017-05-05 12:55:00,60.61,60.64,60.58,60.62,12483.0,50.4821,50.5071,50.4571,50.4905,12483.0
2017-05-05 13:00:00,60.64,60.74,60.63,60.71,13008.0,50.5071,50.5904,50.4988,50.5654,13008.0
2017-05-05 13:05:00,60.71,60.73,60.6,60.62,13194.0,50.5654,50.5821,50.4738,50.4905,13194.0
2017-05-05 13:10:00,60.61,60.64,60.56,60.64,11048.0,50.4821,50.5071,50.4405,50.5071,11048.0
2017-05-05 13:15:00,60.64,60.64,60.57,60.61,8715.0,50.5071,50.5071,50.4488,50.4821,8715.0
2017-05-05 13:20:00,60.63,60.64,60.57,60.59,7750.0,50.4988,50.5071,50.4488,50.4655,7750.0
2017-05-05 13:25:00,60.59,60.6,60.56,60.57,9908.0,50.4655,50.4738,50.4405,50.4488,9908.0
2017-05-05 13:30:00,60.57,60.59,60.53,60.54,10405.0,50.4488,50.4655,50.4155,50.4238,10405.0
2017-05-05 13:35:00,60.53,60.54,60.52,60.52,7515.0,50.4155,50.4238,50.4072,50.4072,7515.0
2017-05-05 13:40:00,60.53,60.59,60.53,60.56,13720.0,50.4155,50.4655,50.4155,50.4405,13720.0
2017-05-05 13:45:00,60.56,60.62,60.56,60.61,8962.0,50.4405,50.4905,50.4405,50.4821,8962.0
2017-05-05 13:50:00,60.61,60.61,60.56,60.56,12790.0,50.4821,50.4821,50.4405,50.4405,12790.0
2017-05-05 13:55:00,60.57,60.62,60.55,60.58,16248.0,50.4488,50.4905,50.4321,50.4571,16248.0
2017-05-05 14:00:00,60.6,60.64,60.56,60.57,11880.0,50.4738,50.5071,50.4405,50.4488,11880.0
2017-05-05 14:05:00,60.58,60.59,60.55,60.59,7500.0,50.4571,50.4655,50.4321,50.4655,7500.0
2017-05-05 14:10:00,60.58,60.59,60.53,60.54,14118.0,50.4571,50.4655,50.4155,50.4238,14118.0
2017-05-05 14:15:00,60.55,60.58,60.52,60.54,15665.0,50.4321,50.4571,50.4072,50.4238,15665.0
2017-05-05 14:20:00,60.54,60.54,60.48,60.49,10798.0,50.4238,50.4238,50.3738,50.3822,10798.0
2017-05-05 14:25:00,60.49,60.54,60.49,60.52,9883.0,50.3822,50.4238,50.3822,50.4072,9883.0
2017-05-05 14:30:00,60.52,60.52,60.43,60.43,23662.0,50.4072,50.4072,50.3322,50.3322,23662.0
2017-05-05 14:35:00,60.44,60.44,60.39,60.41,16506.0,50.3405,50.3405,50.2989,50.3155,16506.0
2017-05-05 14:40:00,60.41,60.46,60.4,60.45,16845.0,50.3155,50.3572,50.3072,50.3489,16845.0
2017-05-05 14:45:00,60.46,60.53,60.45,60.5,18417.0,50.3572,50.4155,50.3489,50.3905,18417.0
2017-05-05 14:50:00,60.5,60.51,60.41,60.43,14529.0,50.3905,50.3988,50.3155,50.3322,14529.0
2017-05-05 14:55:00,60.44,60.45,60.4,60.43,43122.0,50.3405,50.3489,50.3072,50.3322,43122.0
2017-05-05 15:00:00,60.44,60.46,60.38,60.46,37170.0,50.3405,50.3572,50.2906,50.3572,37170.0
2017-05-05 15:05:00,60.46,60.52,60.46,60.49,25261.0,50.3572,50.4072,50.3572,50.3822,25261.0
2017-05-05 15:10:00,60.48,60.49,60.44,60.46,24320.0,50.3738,50.3822,50.3405,50.3572,24320.0
2017-05-05 15:15:00,60.46,60.5,60.44,60.5,27418.0,50.3572,50.3905,50.3405,50.3905,27418.0
2017-05-05 15:20:00,60.5,60.55,60.47,60.54,54508.0,50.3905,50.4321,50.3655,50.4238,54508.0
2017-05-05 15:25:00,60.54,60.54,60.49,60.49,24829.0,50.4238,50.4238,50.3822,50.3822,24829.0
2017-05-05 15:30:00,60.48,60.53,60.48,60.51,28666.0,50.3738,50.4155,50.3738,50.3988,28666.0
2017-05-05 15:35:00,60.52,60.55,60.48,60.52,30468.0,50.4072,50.4321,50.3738,50.4072,30468.0
2017-05-05 15:40:00,60.51,60.53,60.42,60.43,51534.0,50.3988,50.4155,50.3239,50.3322,51534.0
2017-05-05 15:45:00,60.42,60.46,60.41,60.43,50474.0,50.3239,50.3572,50.3155,50.3322,50474.0
2017-05-05 15:50:00,60.43,60.44,60.4,60.43,69096.0,50.3322,50.3405,50.3072,50.3322,69096.0
2017-05-05 15:55:00,60.43,60.48,60.42,60.48,96971.0,50.3322,50.3738,50.3239,50.3738,96971.0
2017-05-08 09:30:00,60.25,60.34,60.18,60.25,55307.0,50.1823,50.2572,50.124,50.1823,55307.0
2017-05-08 09:35:00,60.25,60.27,60.09,60.16,21244.0,50.1823,50.1989,50.049,50.1073,21244.0
2017-05-08 09:40:00,60.23,60.33,60.19,60.26,22525.0,50.1656,50.2489,50.1323,50.1906,22525.0
2017-05-08 09:45:00,60.26,60.26,60.02,60.02,45155.0,50.1906,50.1906,49.9907,49.9907,45155.0
2017-05-08 09:50:00,60.05,60.17,60.04,60.16,22898.0,50.0157,50.1156,50.0074,50.1073,22898.0
2017-05-08 09:55:00,60.16,60.26,60.14,60.2,35567.0,50.1073,50.1906,50.0907,50.1406,35567.0
2017-05-08 10:00:00,60.2,60.26,60.2,60.23,12041.0,50.1406,50.1906,50.1406,50.1656,12041.0
2017-05-08 10:05:00,60.24,60.25,60.13,60.18,19584.0,50.1739,50.1823,50.0823,50.124,19584.0
2017-05-08 10:10:00,60.17,60.19,59.94,59.94,40364.0,50.1156,50.1323,49.9241,49.9241,40364.0
2017-05-08 10:15:00,59.95,60.07,59.92,60.03,13695.0,49.9324,50.0324,49.9074,49.999,13695.0
2017-05-08 10:20:00,60.03,60.12,59.98,59.98,10090.0,49.999,50.074,49.9574,49.9574,10090.0
2017-05-08 10:25:00,59.98,60.05,59.98,60.04,13580.0,49.9574,50.0157,49.9574,50.0074,13580.0
2017-05-08 10:30:00,60.01,60.13,59.98,60.13,7600.0,49.9824,50.0823,49.9574,50.0823,7600.0
2017-05-08 10:35:00,60.13,60.21,60.12,60.18,9043.0,50.0823,50.149,50.074,50.124,9043.0
2017-05-08 10:40:00,60.19,60.22,60.13,60.21,15584.0,50.1323,50.1573,50.0823,50.149,15584.0
2017-05-08 10:45:00,60.23,60.26,60.1,60.12,31165.0,50.1656,50.1906,50.0573,50.074,31165.0
2017-05-08 10:50:00,60.13,60.13,59.94,59.94,27941.0,50.0823,50.0823,49.9241,49.9241,27941.0
2017-05-08 10:55:00,59.94,60.03,59.94,59.98,12804.0,49.9241,49.999,49.9241,49.9574,12804.0
2017-05-08 11:00:00,59.98,60.05,59.98,60.05,7300.0,49.9574,50.0157,49.9574,50.0157,7300.0
2017-05-08 11:05:00,60.06,60.09,59.99,60.0,13685.0,50.024,50.049,49.9657,49.9741,13685.0
2017-05-08 11:10:00,59.99,60.0,59.91,59.99,19355.0,49.9657,49.9741,49.8991,49.9657,19355.0
2017-05-08 11:15:00,60.0,60.05,59.98,60.0,29038.0,49.9741,50.0157,49.9574,49.9741,29038.0
2017-05-08 11:20:00,59.99,59.99,59.83,59.84,28226.0,49.9657,49.9657,49.8325,49.8408,28226.0
2017-05-08 11:25:00,59.85,59.89,59.82,59.86,19694.0,49.8491,49.8824,49.8241,49.8574,19694.0
2017-05-08 11:30:00,59.87,60.02,59.86,60.0,10005.0,49.8658,49.9907,49.8574,49.9741,10005.0
2017-05-08 11:35:00,59.99,60.0,59.88,59.92,41122.0,49.9657,49.9741,49.8741,49.9074,41122.0
2017-05-08 11:40:00,59.93,59.96,59.9,59.91,10157.0,49.9157,49.9407,49.8908,49.8991,10157.0
2017-05-08 11:45:00,59.9,59.92,59.87,59.88,7562.0,49.8908,49.9074,49.8658,49.8741,7562.0
2017-05-08 11:50:00,59.89,59.89,59.79,59.79,13974.0,49.8824,49.8824,49.7991,49.7991,13974.0
2017-05-08 11:55:00,59.78,59.83,59.76,59.76,13195.0,49.7908,49.8325,49.7742,49.7742,13195.0
2017-05-08 12:00:00,59.77,59.78,59.7,59.71,14886.0,49.7825,49.7908,49.7242,49.7325,14886.0
2017-05-08 12:05:00,59.71,59.77,59.67,59.77,17393.0,49.7325,49.7825,49.6992,49.7825,17393.0
2017-05-08 12:10:00,59.78,59.85,59.73,59.73,12369.0,49.7908,49.8491,49.7492,49.7492,12369.0
2017-05-08 12:15:00,59.73,59.78,59.73,59.75,9013.0,49.7492,49.7908,49.7492,49.7658,9013.0
2017-05-08 12:20:00,59.75,59.79,59.71,59.78,10909.0,49.7658,49.7991,49.7325,49.7908,10909.0
2017-05-08 12:25:00,59.78,59.78,59.7,59.7,8356.0,49.7908,49.7908,49.7242,49.7242,8356.0
2017-05-08 12:30:00,59.7,59.74,59.7,59.71,6425.0,49.7242,49.7575,49.7242,49.7325,6425.0
2017-05-08 12:35:00,59.71,59.76,59.69,59.75,8193.0,49.7325,49.7742,49.7159,49.7658,8193.0
2017-05-08 12:40:00,59.75,59.9,59.74,59.87,11382.0,49.7658,49.8908,49.7575,49.8658,11382.0
2017-05-08 12:45:00,59.88,59.94,59.87,59.89,26231.0,49.8741,49.9241,49.8658,49.8824,26231.0
2017-05-08 12:50:00,59.9,59.9,59.83,59.85,4939.0,49.8908,49.8908,49.8325,49.8491,4939.0
2017-05-08 12:55:00,59.84,59.84,59.8,59.83,9287.0,49.8408,49.8408,49.8075,49.8325,9287.0
2017-05-08 13:00:00,59.82,59.87,59.81,59.85,13733.0,49.8241,49.8658,49.8158,49.8491,13733.0
2017-05-08 13:05:00,59.84,59.87,59.82,59.86,8046.0,49.8408,49.8658,49.8241,49.8574,8046.0
2017-05-08 13:10:00,59.87,59.88,59.81,59.81,8980.0,49.8658,49.8741,49.8158,49.8158,8980.0
2017-05-08 13:15:00,59.81,59.89,59.81,59.85,19932.0,49.8158,49.8824,49.8158,49.8491,19932.0
2017-05-08 13:20:00,59.85,59.87,59.81,59.85,7393.0,49.8491,49.8658,49.8158,49.8491,7393.0
2017-05-08 13:25:00,59.85,59.85,59.83,59.84,6181.0,49.8491,49.8491,49.8325,49.8408,6181.0
2017-05-08 13:30:00,59.83,59.85,59.81,59.85,7747.0,49.8325,49.8491,49.8158,49.8491,7747.0
2017-05-08 13:35:00,59.86,59.89,59.85,59.87,6495.0,49.8574,49.8824,49.8491,49.8658,6495.0
2017-05-08 13:40:00,59.86,59.91,59.83,59.89,10658.0,49.8574,49.8991,49.8325,49.8824,10658.0
2017-05-08 13:45:00,59.89,59.9,59.82,59.83,28273.0,49.8824,49.8908,49.8241,49.8325,28273.0
2017-05-08 13:50:00,59.83,59.9,59.83,59.9,9526.0,49.8325,49.8908,49.8325,49.8908,9526.0
2017-05-08 13:55:00,59.9,59.95,59.87,59.91,30566.0,49.8908,49.9324,49.8658,49.8991,30566.0
2017-05-08 14:00:00,59.93,60.02,59.9,60.01,18011.0,49.9157,49.9907,49.8908,49.9824,18011.0
2017-05-08 14:05:00,60.0,60.04,59.98,59.98,20483.0,49.9741,50.0074,49.9574,49.9574,20483.0
2017-05-08 14:10:00,59.99,60.0,59.92,59.92,14373.0,49.9657,49.9741,49.9074,49.9074,14373.0
2017-05-08 14:15:00,59.93,59.93,59.86,59.91,14853.0,49.9157,49.9157,49.8574,49.8991,14853.0
2017-05-08 14:20:00,59.91,59.92,59.86,59.92,22502.0,49.8991,49.9074,49.8574,49.9074,22502.0
2017-05-08 14:25:00,59.91,59.99,59.91,59.94,16085.0,49.8991,49.9657,49.8991,49.9241,16085.0
2017-05-08 14:30:00,59.95,59.95,59.87,59.88,12246.0,49.9324,49.9324,49.8658,49.8741,12246.0
2017-05-08 14:35:00,59.88,59.88,59.84,59.87,14801.0,49.8741,49.8741,49.8408,49.8658,14801.0
2017-05-08 14:40:00,59.87,59.89,59.82,59.89,14000.0,49.8658,49.8824,49.8241,49.8824,14000.0
2017-05-08 14:45:00,59.89,59.9,59.86,59.87,8424.0,49.8824,49.8908,49.8574,49.8658,8424.0
2017-05-08 14:50:00,59.87,59.91,59.86,59.88,11734.0,49.8658,49.8991,49.8574,49.8741,11734.0
2017-05-08 14:55:00,59.87,59.89,59.85,59.87,14144.0,49.8658,49.8824,49.8491,49.8658,14144.0
2017-05-08 15:00:00,59.86,59.87,59.8,59.83,20738.0,49.8574,49.8658,49.8075,49.8325,20738.0
2017-05-08 15:05:00,59.83,59.85,59.82,59.84,20388.0,49.8325,49.8491,49.8241,49.8408,20388.0
2017-05-08 15:10:00,59.83,59.89,59.82,59.87,26524.0,49.8325,49.8824,49.8241,49.8658,26524.0
2017-05-08 15:15:00,59.88,59.88,59.84,59.88,14442.0,49.8741,49.8741,49.8408,49.8741,14442.0
2017-05-08 15:20:00,59.88,59.88,59.8,59.81,19882.0,49.8741,49.8741,49.8075,49.8158,19882.0
2017-05-08 15:25:00,59.8,59.91,59.8,59.9,19918.0,49.8075,49.8991,49.8075,49.8908,19918.0
2017-05-08 15:30:00,59.9,59.91,59.79,59.81,78802.0,49.8908,49.8991,49.7991,49.8158,78802.0
2017-05-08 15:35:00,59.81,59.83,59.78,59.8,31446.0,49.8158,49.8325,49.7908,49.8075,31446.0
2017-05-08 15:40:00,59.81,59.84,59.8,59.82,28694.0,49.8158,49.8408,49.8075,49.8241,28694.0
2017-05-08 15:45:00,59.81,59.83,59.77,59.79,51933.0,49.8158,49.8325,49.7825,49.7991,51933.0
2017-05-08 15:50:00,59.78,59.89,59.78,59.89,45652.0,49.7908,49.8824,49.7908,49.8824,45652.0
2017-05-08 15:55:00,59.89,59.92,59.84,59.86,164012.0,49.8824,49.9074,49.8408,49.8574,164012.0
2017-05-09 09:30:00,60.01,60.02,59.71,59.74,81992.0,49.9824,49.9907,49.7325,49.7575,81992.0
2017-05-09 09:35:00,59.75,59.78,59.68,59.7,19255.0,49.7658,49.7908,49.7075,49.7242,19255.0
2017-05-09 09:40:00,59.71,59.94,59.6,59.93,26626.0,49.7325,49.9241,49.6409,49.9157,26626.0
2017-05-09 09:45:00,59.91,59.97,59.87,59.88,44305.0,49.8991,49.9491,49.8658,49.8741,44305.0
2017-05-09 09:50:00,59.87,59.87,59.74,59.74,23116.0,49.8658,49.8658,49.7575,49.7575,23116.0
2017-05-09 09:55:00,59.74,59.8,59.64,59.67,15485.0,49.7575,49.8075,49.6742,49.6992,15485.0
2017-05-09 10:00:00,59.64,59.68,59.46,59.52,34536.0,49.6742,49.7075,49.5243,49.5743,34536.0
2017-05-09 10:05:00,59.49,59.58,59.49,59.52,96266.0,49.5493,49.6242,49.5493,49.5743,96266.0
2017-05-09 10:10:00,59.5,59.69,59.49,59.64,41239.0,49.5576,49.7159,49.5493,49.6742,41239.0
2017-05-09 10:15:00,59.63,59.65,59.52,59.58,42279.0,49.6659,49.6825,49.5743,49.6242,42279.0
2017-05-09 10:20:00,59.56,59.58,59.5,59.51,59653.0,49.6076,49.6242,49.5576,49.5659,59653.0
2017-05-09 10:25:00,59.52,59.65,59.49,59.53,31966.0,49.5743,49.6825,49.5493,49.5826,31966.0
2017-05-09 10:30:00,59.5,59.51,59.28,59.29,41022.0,49.5576,49.5659,49.3744,49.3827,41022.0
2017-05-09 10:35:00,59.29,59.33,59.27,59.31,25121.0,49.3827,49.416,49.366,49.3994,25121.0
2017-05-09 10:40:00,59.3,59.32,59.17,59.2,34954.0,49.391,49.4077,49.2827,49.3077,34954.0
2017-05-09 10:45:00,59.2,59.23,59.13,59.21,31520.0,49.3077,49.3327,49.2494,49.3161,31520.0
2017-05-09 10:50:00,59.22,59.28,59.15,59.16,30965.0,49.3244,49.3744,49.2661,49.2744,30965.0
2017-05-09 10:55:00,59.15,59.34,59.15,59.34,42137.0,49.2661,49.4243,49.2661,49.4243,42137.0
2017-05-09 11:00:00,59.34,59.35,59.26,59.3,26292.0,49.4243,49.4327,49.3577,49.391,26292.0
2017-05-09 11:05:00,59.29,59.29,59.16,59.18,31668.0,49.3827,49.3827,49.2744,49.2911,31668.0
2017-05-09 11:10:00,59.18,59.18,59.12,59.12,25397.0,49.2911,49.2911,49.2411,49.2411,25397.0
2017-05-09 11:15:00,59.13,59.15,59.05,59.05,39849.0,49.2494,49.2661,49.1828,49.1828,39849.0
2017-05-09 11:20:00,59.04,59.05,58.98,59.02,51775.0,49.1745,49.1828,49.1245,49.1578,51775.0
2017-05-09 11:25:00,59.01,59.01,58.96,59.0,26430.0,49.1495,49.1495,49.1078,49.1412,26430.0
2017-05-09 11:30:00,59.0,59.03,58.9,58.92,27036.0,49.1412,49.1661,49.0579,49.0745,27036.0
2017-05-09 11:35:00,58.93,58.97,58.88,58.96,23298.0,49.0828,49.1162,49.0412,49.1078,23298.0
2017-05-09 11:40:00,58.96,58.99,58.89,58.9,28745.0,49.1078,49.1328,49.0495,49.0579,28745.0
2017-05-09 11:45:00,58.9,59.02,58.9,59.0,31206.0,49.0579,49.1578,49.0579,49.1412,31206.0
2017-05-09 11:50:00,58.99,59.09,58.96,59.08,29005.0,49.1328,49.2161,49.1078,49.2078,29005.0
2017-05-09 11:55:00,59.08,59.09,58.98,58.99,18308.0,49.2078,49.2161,49.1245,49.1328,18308.0
2017-05-09 12:00:00,59.01,59.15,59.0,59.14,13896.0,49.1495,49.2661,49.1412,49.2578,13896.0
2017-05-09 12:05:00,59.14,59.15,59.04,59.1,16850.0,49.2578,49.2661,49.1745,49.2244,16850.0
2017-05-09 12:10:00,59.12,59.21,59.1,59.19,13061.0,49.2411,49.3161,49.2244,49.2994,13061.0
2017-05-09 12:15:00,59.2,59.2,59.1,59.11,13030.0,49.3077,49.3077,49.2244,49.2328,13030.0
2017-05-09 12:20:00,59.11,59.11,59.01,59.04,17766.0,49.2328,49.2328,49.1495,49.1745,17766.0
2017-05-09 12:25:00,59.05,59.06,59.01,59.04,6009.0,49.1828,49.1911,49.1495,49.1745,6009.0
2017-05-09 12:30:00,59.04,59.05,58.98,58.99,11325.0,49.1745,49.1828,49.1245,49.1328,11325.0
2017-05-09 12:35:00,58.99,59.04,58.98,58.99,12478.0,49.1328,49.1745,49.1245,49.1328,12478.0
2017-05-09 12:40:00,59.0,59.0,58.96,58.97,15417.0,49.1412,49.1412,49.1078,49.1162,15417.0
2017-05-09 12:45:00,58.97,59.01,58.96,58.99,13085.0,49.1162,49.1495,49.1078,49.1328,13085.0
2017-05-09 12:50:00,59.0,59.0,58.96,58.96,9955.0,49.1412,49.1412,49.1078,49.1078,9955.0
2017-05-09 12:55:00,58.97,58.99,58.92,58.98,17653.0,49.1162,49.1328,49.0745,49.1245,17653.0
2017-05-09 13:00:00,58.97,59.05,58.97,59.03,13218.0,49.1162,49.1828,49.1162,49.1661,13218.0
2017-05-09 13:05:00,59.03,59.06,59.02,59.04,10934.0,49.1661,49.1911,49.1578,49.1745,10934.0
2017-05-09 13:10:00,59.05,59.05,58.98,59.0,11520.0,49.1828,49.1828,49.1245,49.1412,11520.0
2017-05-09 13:15:00,59.01,59.05,58.98,59.01,13966.0,49.1495,49.1828,49.1245,49.1495,13966.0
2017-05-09 13:20:00,59.0,59.02,58.96,58.97,10118.0,49.1412,49.1578,49.1078,49.1162,10118.0
2017-05-09 13:25:00,58.96,58.96,58.9,58.96,17300.0,49.1078,49.1078,49.0579,49.1078,17300.0
2017-05-09 13:30:00,58.96,59.0,58.94,58.96,8725.0,49.1078,49.1412,49.0912,49.1078,8725.0
2017-05-09 13:35:00,58.99,58.99,58.93,58.94,10601.0,49.1328,49.1328,49.0828,49.0912,10601.0
2017-05-09 13:40:00,58.93,59.05,58.92,59.03,22198.0,49.0828,49.1828,49.0745,49.1661,22198.0
2017-05-09 13:45:00,59.03,59.05,58.99,58.99,13082.0,49.1661,49.1828,49.1328,49.1328,13082.0
2017-05-09 13:50:00,58.99,59.05,58.99,59.05,12418.0,49.1328,49.1828,49.1328,49.1828,12418.0
2017-05-09 13:55:00,59.05,59.06,58.99,59.01,14019.0,49.1828,49.1911,49.1328,49.1495,14019.0
2017-05-09 14:00:00,59.01,59.04,58.97,58.98,20839.0,49.1495,49.1745,49.1162,49.1245,20839.0
2017-05-09 14:05:00,58.98,58.98,58.88,58.94,22825.0,49.1245,49.1245,49.0412,49.0912,22825.0
2017-05-09 14:10:00,58.94,58.95,58.9,58.94,18567.0,49.0912,49.0995,49.0579,49.0912,18567.0
2017-05-09 14:15:00,58.94,58.95,58.91,58.94,16548.0,49.0912,49.0995,49.0662,49.0912,16548.0
2017-05-09 14:20:00,58.93,58.95,58.91,58.91,25732.0,49.0828,49.0995,49.0662,49.0662,25732.0
2017-05-09 14:25:00,58.9,58.96,58.88,58.95,15545.0,49.0579,49.1078,49.0412,49.0995,15545.0
2017-05-09 14:30:00,58.94,58.97,58.91,58.96,10577.0,49.0912,49.1162,49.0662,49.1078,10577.0
2017-05-09 14:35:00,58.97,58.97,58.88,58.89,18124.0,49.1162,49.1162,49.0412,49.0495,18124.0
2017-05-09 14:40:00,58.89,58.97,58.89,58.96,13338.0,49.0495,49.1162,49.0495,49.1078,13338.0
2017-05-09 14:45:00,58.97,59.06,58.96,59.05,20960.0,49.1162,49.1911,49.1078,49.1828,20960.0
2017-05-09 14:50:00,59.05,59.07,59.0,59.06,19211.0,49.1828,49.1995,49.1412,49.1911,19211.0
2017-05-09 14:55:00,59.05,59.08,59.04,59.05,14306.0,49.1828,49.2078,49.1745,49.1828,14306.0
2017-05-09 15:00:00,59.05,59.11,59.02,59.11,20163.0,49.1828,49.2328,49.1578,49.2328,20163.0
2017-05-09 15:05:00,59.11,59.13,59.08,59.12,20199.0,49.2328,49.2494,49.2078,49.2411,20199.0
2017-05-09 15:10:00,59.12,59.12,59.07,59.09,22488.0,49.2411,49.2411,49.1995,49.2161,22488.0
2017-05-09 15:15:00,59.09,59.09,59.01,59.04,18328.0,49.2161,49.2161,49.1495,49.1745,18328.0
2017-05-09 15:20:00,59.04,59.09,59.03,59.08,25211.0,49.1745,49.2161,49.1661,49.2078,25211.0
2017-05-09 15:25:00,59.09,59.09,59.02,59.05,47178.0,49.2161,49.2161,49.1578,49.1828,47178.0
2017-05-09 15:30:00,59.05,59.05,58.92,58.93,43325.0,49.1828,49.1828,49.0745,49.0828,43325.0
2017-05-09 15:35:00,58.92,58.92,58.75,58.8,73155.0,49.0745,49.0745,48.9329,48.9746,73155.0
2017-05-09 15:40:00,58.79,58.79,58.63,58.64,74435.0,48.9662,48.9662,48.833,48.8413,74435.0
2017-05-09 15:45:00,58.64,58.76,58.64,58.74,70342.0,48.8413,48.9413,48.8413,48.9246,70342.0
2017-05-09 15:50:00,58.74,58.78,58.73,58.78,61712.0,48.9246,48.9579,48.9163,48.9579,61712.0
2017-05-09 15:55:00,58.77,58.84,58.77,58.79,138557.0,48.9496,49.0079,48.9496,48.9662,138557.0
2017-05-10 09:30:00,59.07,59.08,58.69,58.7,56921.0,49.1995,49.2078,48.883,48.8913,56921.0
2017-05-10 09:35:00,58.72,58.72,58.33,58.5,44215.0,48.9079,48.9079,48.5831,48.7247,44215.0
2017-05-10 09:40:00,58.46,58.54,58.1,58.15,100688.0,48.6914,48.758,48.3915,48.4332,100688.0
2017-05-10 09:45:00,58.13,58.15,57.68,57.84,143483.0,48.4165,48.4332,48.0417,48.175,143483.0
2017-05-10 09:50:00,57.84,57.85,57.71,57.8,111832.0,48.175,48.1833,48.0667,48.1417,111832.0
2017-05-10 09:55:00,57.8,58.1,57.78,58.07,65944.0,48.1417,48.3915,48.125,48.3666,65944.0
2017-05-10 10:00:00,58.06,58.44,58.06,58.32,55480.0,48.3582,48.6747,48.3582,48.5748,55480.0
2017-05-10 10:05:00,58.32,58.47,58.17,58.39,49910.0,48.5748,48.6997,48.4498,48.6331,49910.0
2017-05-10 10:10:00,58.39,58.48,58.33,58.45,51490.0,48.6331,48.708,48.5831,48.6831,51490.0
2017-05-10 10:15:00,58.44,58.47,58.24,58.25,26928.0,48.6747,48.6997,48.5081,48.5165,26928.0
2017-05-10 10:20:00,58.24,58.26,58.03,58.04,66031.0,48.5081,48.5248,48.3332,48.3416,66031.0
2017-05-10 10:25:00,58.03,58.07,57.89,57.89,51233.0,48.3332,48.3666,48.2166,48.2166,51233.0
2017-05-10 10:30:00,57.9,58.15,57.89,58.09,47251.0,48.225,48.4332,48.2166,48.3832,47251.0
2017-05-10 10:35:00,58.12,58.23,58.1,58.11,25356.0,48.4082,48.4998,48.3915,48.3999,25356.0
2017-05-10 10:40:00,58.12,58.2,58.09,58.15,30884.0,48.4082,48.4748,48.3832,48.4332,30884.0
2017-05-10 10:45:00,58.15,58.16,58.02,58.02,25013.0,48.4332,48.4415,48.3249,48.3249,25013.0
2017-05-10 10:50:00,58.02,58.14,58.02,58.07,25032.0,48.3249,48.4249,48.3249,48.3666,25032.0
2017-05-10 10:55:00,58.08,58.1,58.01,58.06,28448.0,48.3749,48.3915,48.3166,48.3582,28448.0
2017-05-10 11:00:00,58.08,58.08,57.91,57.95,47474.0,48.3749,48.3749,48.2333,48.2666,47474.0
2017-05-10 11:05:00,57.95,57.97,57.88,57.9,62489.0,48.2666,48.2833,48.2083,48.225,62489.0
2017-05-10 11:10:00,57.89,57.9,57.87,57.88,55602.0,48.2166,48.225,48.2,48.2083,55602.0
2017-05-10 11:15:00,57.88,58.0,57.88,57.99,44955.0,48.2083,48.3083,48.2083,48.2999,44955.0
2017-05-10 11:20:00,57.98,58.15,57.9,58.14,82620.0,48.2916,48.4332,48.225,48.4249,82620.0
2017-05-10 11:25:00,58.14,58.14,58.05,58.09,27169.0,48.4249,48.4249,48.3499,48.3832,27169.0
2017-05-10 11:30:00,58.09,58.14,58.06,58.07,32623.0,48.3832,48.4249,48.3582,48.3666,32623.0
2017-05-10 11:35:00,58.07,58.14,58.02,58.03,16478.0,48.3666,48.4249,48.3249,48.3332,16478.0
2017-05-10 11:40:00,58.03,58.05,57.99,58.01,59790.0,48.3332,48.3499,48.2999,48.3166,59790.0
2017-05-10 11:45:00,58.01,58.1,57.93,57.97,125217.0,48.3166,48.3915,48.2499,48.2833,125217.0
2017-05-10 11:50:00,57.97,57.97,57.84,57.93,44345.0,48.2833,48.2833,48.175,48.2499,44345.0
2017-05-10 11:55:00,57.93,57.97,57.85,57.88,26422.0,48.2499,48.2833,48.1833,48.2083,26422.0
2017-05-10 12:00:00,57.88,57.94,57.87,57.91,19340.0,48.2083,48.2583,48.2,48.2333,19340.0
2017-05-10 12:05:00,57.91,57.98,57.86,57.86,26912.0,48.2333,48.2916,48.1916,48.1916,26912.0
2017-05-10 12:10:00,57.86,57.91,57.82,57.9,31813.0,48.1916,48.2333,48.1583,48.225,31813.0
2017-05-10 12:15:00,57.9,57.95,57.89,57.9,25201.0,48.225,48.2666,48.2166,48.225,25201.0
2017-05-10 12:20:00,57.9,57.91,57.76,57.77,36436.0,48.225,48.2333,48.1084,48.1167,36436.0
2017-05-10 12:25:00,57.77,57.85,57.76,57.84,27214.0,48.1167,48.1833,48.1084,48.175,27214.0
2017-05-10 12:30:00,57.84,57.87,57.83,57.84,12795.0,48.175,48.2,48.1667,48.175,12795.0
2017-05-10 12:35:00,57.83,57.85,57.75,57.75,33381.0,48.1667,48.1833,48.1,48.1,33381.0
2017-05-10 12:40:00,57.76,57.81,57.72,57.8,30031.0,48.1084,48.15,48.075,48.1417,30031.0
2017-05-10 12:45:00,57.81,57.81,57.76,57.79,33634.0,48.15,48.15,48.1084,48.1333,33634.0
2017-05-10 12:50:00,57.78,57.82,57.78,57.79,14878.0,48.125,48.1583,48.125,48.1333,14878.0
2017-05-10 12:55:00,57.79,57.81,57.74,57.81,25841.0,48.1333,48.15,48.0917,48.15,25841.0
2017-05-10 13:00:00,57.8,57.85,57.78,57.82,30077.0,48.1417,48.1833,48.125,48.1583,30077.0
2017-05-10 13:05:00,57.81,57.85,57.76,57.8,30536.0,48.15,48.1833,48.1084,48.1417,30536.0
2017-05-10 13:10:00,57.8,57.84,57.78,57.84,22345.0,48.1417,48.175,48.125,48.175,22345.0
2017-05-10 13:15:00,57.83,57.83,57.71,57.71,22411.0,48.1667,48.1667,48.0667,48.0667,22411.0
2017-05-10 13:20:00,57.71,57.72,57.67,57.69,30141.0,48.0667,48.075,48.0334,48.0501,30141.0
2017-05-10 13:25:00,57.7,57.77,57.69,57.77,23327.0,48.0584,48.1167,48.0501,48.1167,23327.0
2017-05-10 13:30:00,57.78,57.79,57.72,57.72,26769.0,48.125,48.1333,48.075,48.075,26769.0
2017-05-10 13:35:00,57.71,57.73,57.69,57.73,16984.0,48.0667,48.0834,48.0501,48.0834,16984.0
2017-05-10 13:40:00,57.73,57.8,57.72,57.79,85259.0,48.0834,48.1417,48.075,48.1333,85259.0
2017-05-10 13:45:00,57.79,58.07,57.78,58.02,133370.0,48.1333,48.3666,48.125,48.3249,133370.0
2017-05-10 13:50:00,58.03,58.13,58.02,58.11,53387.0,48.3332,48.4165,48.3249,48.3999,53387.0
2017-05-10 13:55:00,58.11,58.12,58.04,58.11,41182.0,48.3999,48.4082,48.3416,48.3999,41182.0
2017-05-10 14:00:00,58.11,58.11,57.96,58.02,61328.0,48.3999,48.3999,48.2749,48.3249,61328.0
2017-05-10 14:05:00,58.01,58.13,57.99,58.1,69949.0,48.3166,48.4165,48.2999,48.3915,69949.0
2017-05-10 14:10:00,58.1,58.36,58.09,58.26,76088.0,48.3915,48.6081,48.3832,48.5248,76088.0
2017-05-10 14:15:00,58.27,58.33,58.16,58.32,50167.0,48.5331,48.5831,48.4415,48.5748,50167.0
2017-05-10 14:20:00,58.31,58.35,58.21,58.24,47765.0,48.5664,48.5998,48.4832,48.5081,47765.0
2017-05-10 14:25:00,58.23,58.29,58.08,58.1,47395.0,48.4998,48.5498,48.3749,48.3915,47395.0
2017-05-10 14:30:00,58.09,58.2,58.04,58.2,48806.0,48.3832,48.4748,48.3416,48.4748,48806.0
2017-05-10 14:35:00,58.2,58.27,58.16,58.16,32659.0,48.4748,48.5331,48.4415,48.4415,32659.0
2017-05-10 14:40:00,58.15,58.19,58.13,58.17,33843.0,48.4332,48.4665,48.4165,48.4498,33843.0
2017-05-10 14:45:00,58.15,58.24,58.13,58.21,39920.0,48.4332,48.5081,48.4165,48.4832,39920.0
2017-05-10 14:50:00,58.2,58.25,58.17,58.2,18433.0,48.4748,48.5165,48.4498,48.4748,18433.0
2017-05-10 14:55:00,58.21,58.26,58.12,58.13,16307.0,48.4832,48.5248,48.4082,48.4165,16307.0
2017-05-10 15:00:00,58.14,58.15,58.06,58.1,36480.0,48.4249,48.4332,48.3582,48.3915,36480.0
2017-05-10 15:05:00,58.09,58.15,58.06,58.1,30102.0,48.3832,48.4332,48.3582,48.3915,30102.0
2017-05-10 15:10:00,58.1,58.15,58.04,58.06,35156.0,48.3915,48.4332,48.3416,48.3582,35156.0
2017-05-10 15:15:00,58.06,58.16,58.06,58.13,34426.0,48.3582,48.4415,48.3582,48.4165,34426.0
2017-05-10 15:20:00,58.1,58.15,58.08,58.08,35414.0,48.3915,48.4332,48.3749,48.3749,35414.0
2017-05-10 15:25:00,58.08,58.15,58.05,58.09,40017.0,48.3749,48.4332,48.3499,48.3832,40017.0
2017-05-10 15:30:00,58.1,58.19,58.09,58.12,42761.0,48.3915,48.4665,48.3832,48.4082,42761.0
2017-05-10 15:35:00,58.13,58.16,58.05,58.1,65736.0,48.4165,48.4415,48.3499,48.3915,65736.0
2017-05-10 15:40:00,58.1,58.16,58.08,58.16,63843.0,48.3915,48.4415,48.3749,48.4415,63843.0
2017-05-10 15:45:00,58.15,58.2,58.14,58.15,97745.0,48.4332,48.4748,48.4249,48.4332,97745.0
2017-05-10 15:50:00,58.16,58.2,58.13,58.2,107023.0,48.4415,48.4748,48.4165,48.4748,107023.0
2017-05-10 15:55:00,58.2,58.23,58.18,58.19,175146.0,48.4748,48.4998,48.4582,48.4665,175146.0
2017-05-11 09:30:00,58.95,58.95,58.08,58.13,43640.0,49.0995,49.0995,48.3749,48.4165,43640.0
2017-05-11 09:35:00,58.13,58.16,57.84,57.92,37421.0,48.4165,48.4415,48.175,48.2416,37421.0
2017-05-11 09:40:00,57.94,57.98,57.75,57.78,33665.0,48.2583,48.2916,48.1,48.125,33665.0
2017-05-11 09:45:00,57.85,57.85,57.5,57.52,39114.0,48.1833,48.1833,47.8918,47.9085,39114.0
2017-05-11 09:50:00,57.51,57.55,57.31,57.33,64042.0,47.9001,47.9334,47.7335,47.7502,64042.0
2017-05-11 09:55:00,57.34,57.41,57.29,57.39,24733.0,47.7585,47.8168,47.7169,47.8002,24733.0
2017-05-11 10:00:00,57.4,57.4,57.22,57.22,44689.0,47.8085,47.8085,47.6586,47.6586,44689.0
2017-05-11 10:05:00,57.23,57.29,57.2,57.29,45414.0,47.6669,47.7169,47.6419,47.7169,45414.0
2017-05-11 10:10:00,57.3,57.55,57.3,57.51,39778.0,47.7252,47.9334,47.7252,47.9001,39778.0
2017-05-11 10:15:00,57.53,57.63,57.48,57.48,27689.0,47.9168,48.0001,47.8751,47.8751,27689.0
2017-05-11 10:20:00,57.46,57.46,57.2,57.24,31471.0,47.8585,47.8585,47.6419,47.6752,31471.0
2017-05-11 10:25:00,57.25,57.54,57.24,57.54,21678.0,47.6836,47.9251,47.6752,47.9251,21678.0
2017-05-11 10:30:00,57.57,57.61,57.4,57.58,24917.0,47.9501,47.9834,47.8085,47.9584,24917.0
2017-05-11 10:35:00,57.57,57.61,57.36,57.42,16220.0,47.9501,47.9834,47.7752,47.8252,16220.0
2017-05-11 10:40:00,57.44,57.52,57.42,57.49,18602.0,47.8418,47.9085,47.8252,47.8835,18602.0
2017-05-11 10:45:00,57.51,57.69,57.47,57.56,75734.0,47.9001,48.0501,47.8668,47.9418,75734.0
2017-05-11 10:50:00,57.56,57.71,57.55,57.63,48724.0,47.9418,48.0667,47.9334,48.0001,48724.0
2017-05-11 10:55:00,57.63,57.74,57.61,57.68,43185.0,48.0001,48.0917,47.9834,48.0417,43185.0
2017-05-11 11:00:00,57.69,57.77,57.67,57.76,51149.0,48.0501,48.1167,48.0334,48.1084,51149.0
2017-05-11 11:05:00,57.76,57.79,57.7,57.76,40821.0,48.1084,48.1333,48.0584,48.1084,40821.0
2017-05-11 11:10:00,57.77,57.92,57.77,57.84,48262.0,48.1167,48.2416,48.1167,48.175,48262.0
2017-05-11 11:15:00,57.85,57.98,57.83,57.86,26697.0,48.1833,48.2916,48.1667,48.1916,26697.0
2017-05-11 11:20:00,57.86,58.01,57.84,57.99,19719.0,48.1916,48.3166,48.175,48.2999,19719.0
2017-05-11 11:25:00,57.96,58.09,57.92,58.03,22957.0,48.2749,48.3832,48.2416,48.3332,22957.0
2017-05-11 11:30:00,58.04,58.08,57.97,58.03,22688.0,48.3416,48.3749,48.2833,48.3332,22688.0
2017-05-11 11:35:00,58.02,58.04,57.98,58.0,12787.0,48.3249,48.3416,48.2916,48.3083,12787.0
2017-05-11 11:40:00,58.0,58.05,57.97,58.04,14994.0,48.3083,48.3499,48.2833,48.3416,14994.0
2017-05-11 11:45:00,58.04,58.12,58.03,58.1,22178.0,48.3416,48.4082,48.3332,48.3915,22178.0
2017-05-11 11:50:00,58.08,58.22,58.07,58.22,18200.0,48.3749,48.4915,48.3666,48.4915,18200.0
2017-05-11 11:55:00,58.2,58.26,58.15,58.15,13914.0,48.4748,48.5248,48.4332,48.4332,13914.0
2017-05-11 12:00:00,58.17,58.18,58.09,58.12,15607.0,48.4498,48.4582,48.3832,48.4082,15607.0
2017-05-11 12:05:00,58.12,58.18,58.09,58.1,15348.0,48.4082,48.4582,48.3832,48.3915,15348.0
2017-05-11 12:10:00,58.12,58.14,58.02,58.05,16819.0,48.4082,48.4249,48.3249,48.3499,16819.0
2017-05-11 12:15:00,58.05,58.09,58.01,58.03,15461.0,48.3499,48.3832,48.3166,48.3332,15461.0
2017-05-11 12:20:00,58.04,58.05,58.0,58.03,10409.0,48.3416,48.3499,48.3083,48.3332,10409.0
2017-05-11 12:25:00,58.02,58.05,57.9,57.94,38886.0,48.3249,48.3499,48.225,48.2583,38886.0
2017-05-11 12:30:00,57.94,58.0,57.92,58.0,10429.0,48.2583,48.3083,48.2416,48.3083,10429.0
2017-05-11 12:35:00,58.0,58.0,57.96,57.97,6720.0,48.3083,48.3083,48.2749,48.2833,6720.0
2017-05-11 12:40:00,57.98,58.0,57.96,57.98,23589.0,48.2916,48.3083,48.2749,48.2916,23589.0
2017-05-11 12:45:00,57.97,57.99,57.93,57.95,14432.0,48.2833,48.2999,48.2499,48.2666,14432.0
2017-05-11 12:50:00,57.94,57.94,57.88,57.91,11420.0,48.2583,48.2583,48.2083,48.2333,11420.0
2017-05-11 12:55:00,57.92,57.95,57.91,57.93,7900.0,48.2416,48.2666,48.2333,48.2499,7900.0
2017-05-11 13:00:00,57.93,57.93,57.87,57.87,12146.0,48.2499,48.2499,48.2,48.2,12146.0
2017-05-11 13:05:00,57.89,57.91,57.78,57.79,22495.0,48.2166,48.2333,48.125,48.1333,22495.0
2017-05-11 13:10:00,57.78,57.82,57.76,57.79,8516.0,48.125,48.1583,48.1084,48.1333,8516.0
2017-05-11 13:15:00,57.8,57.84,57.8,57.81,8569.0,48.1417,48.175,48.1417,48.15,8569.0
2017-05-11 13:20:00,57.82,57.84,57.75,57.78,12021.0,48.1583,48.175,48.1,48.125,12021.0
2017-05-11 13:25:00,57.77,57.77,57.66,57.66,23629.0,48.1167,48.1167,48.0251,48.0251,23629.0
2017-05-11 13:30:00,57.67,57.69,57.63,57.63,10903.0,48.0334,48.0501,48.0001,48.0001,10903.0
2017-05-11 13:35:00,57.63,57.65,57.61,57.65,11912.0,48.0001,48.0167,47.9834,48.0167,11912.0
2017-05-11 13:40:00,57.66,57.81,57.66,57.81,21455.0,48.0251,48.15,48.0251,48.15,21455.0
2017-05-11 13:45:00,57.81,57.86,57.79,57.86,28951.0,48.15,48.1916,48.1333,48.1916,28951.0
2017-05-11 13:50:00,57.86,57.88,57.81,57.86,55239.0,48.1916,48.2083,48.15,48.1916,55239.0
2017-05-11 13:55:00,57.87,57.97,57.87,57.97,10586.0,48.2,48.2833,48.2,48.2833,10586.0
2017-05-11 14:00:00,57.96,57.97,57.88,57.92,13340.0,48.2749,48.2833,48.2083,48.2416,13340.0
2017-05-11 14:05:00,57.91,57.93,57.86,57.87,17878.0,48.2333,48.2499,48.1916,48.2,17878.0
2017-05-11 14:10:00,57.87,57.99,57.83,57.98,36028.0,48.2,48.2999,48.1667,48.2916,36028.0
2017-05-11 14:15:00,57.98,58.08,57.93,58.01,24981.0,48.2916,48.3749,48.2499,48.3166,24981.0
2017-05-11 14:20:00,58.03,58.06,57.92,57.92,21199.0,48.3332,48.3582,48.2416,48.2416,21199.0
2017-05-11 14:25:00,57.92,57.94,57.88,57.9,12646.0,48.2416,48.2583,48.2083,48.225,12646.0
2017-05-11 14:30:00,57.89,57.94,57.89,57.93,13910.0,48.2166,48.2583,48.2166,48.2499,13910.0
2017-05-11 14:35:00,57.91,57.93,57.83,57.84,19809.0,48.2333,48.2499,48.1667,48.175,19809.0
2017-05-11 14:40:00,57.84,57.9,57.84,57.89,10741.0,48.175,48.225,48.175,48.2166,10741.0
2017-05-11 14:45:00,57.88,57.88,57.84,57.87,11044.0,48.2083,48.2083,48.175,48.2,11044.0
2017-05-11 14:50:00,57.88,57.88,57.76,57.76,46146.0,48.2083,48.2083,48.1084,48.1084,46146.0
2017-05-11 14:55:00,57.76,57.78,57.68,57.74,15794.0,48.1084,48.125,48.0417,48.0917,15794.0
2017-05-11 15:00:00,57.74,57.8,57.72,57.73,35408.0,48.0917,48.1417,48.075,48.0834,35408.0
2017-05-11 15:05:00,57.73,57.75,57.69,57.69,21462.0,48.0834,48.1,48.0501,48.0501,21462.0
2017-05-11 15:10:00,57.69,57.75,57.65,57.74,21553.0,48.0501,48.1,48.0167,48.0917,21553.0
2017-05-11 15:15:00,57.75,57.75,57.65,57.67,18671.0,48.1,48.1,48.0167,48.0334,18671.0
2017-05-11 15:20:00,57.67,57.72,57.62,57.63,26303.0,48.0334,48.075,47.9917,48.0001,26303.0
2017-05-11 15:25:00,57.62,57.62,57.57,57.61,25170.0,47.9917,47.9917,47.9501,47.9834,25170.0
2017-05-11 15:30:00,57.61,57.68,57.59,57.66,43493.0,47.9834,48.0417,47.9668,48.0251,43493.0
2017-05-11 15:35:00,57.65,57.67,57.6,57.62,48875.0,48.0167,48.0334,47.9751,47.9917,48875.0
2017-05-11 15:40:00,57.62,57.66,57.59,57.61,50841.0,47.9917,48.0251,47.9668,47.9834,50841.0
2017-05-11 15:45:00,57.61,57.62,57.54,57.55,58958.0,47.9834,47.9917,47.9251,47.9334,58958.0
2017-05-11 15:50:00,57.55,57.57,57.5,57.53,94075.0,47.9334,47.9501,47.8918,47.9168,94075.0
2017-05-11 15:55:00,57.53,57.54,57.47,57.53,147743.0,47.9168,47.9251,47.8668,47.9168,147743.0
2017-05-12 09:30:00,57.27,57.38,57.27,57.27,46475.0,47.7002,47.7919,47.7002,47.7002,46475.0
2017-05-12 09:35:00,57.3,57.3,57.18,57.24,17963.0,47.7252,47.7252,47.6253,47.6752,17963.0
2017-05-12 09:40:00,57.32,57.5,57.25,57.42,18600.0,47.7419,47.8918,47.6836,47.8252,18600.0
2017-05-12 09:45:00,57.41,57.63,57.4,57.6,23861.0,47.8168,48.0001,47.8085,47.9751,23861.0
2017-05-12 09:50:00,57.59,57.75,57.51,57.69,19950.0,47.9668,48.1,47.9001,48.0501,19950.0
2017-05-12 09:55:00,57.68,57.7,57.51,57.7,13602.0,48.0417,48.0584,47.9001,48.0584,13602.0
2017-05-12 10:00:00,57.7,57.71,57.51,57.56,23526.0,48.0584,48.0667,47.9001,47.9418,23526.0
2017-05-12 10:05:00,57.58,57.6,57.49,57.49,20415.0,47.9584,47.9751,47.8835,47.8835,20415.0
2017-05-12 10:10:00,57.53,57.61,57.46,57.49,23394.0,47.9168,47.9834,47.8585,47.8835,23394.0
2017-05-12 10:15:00,57.47,57.48,57.39,57.42,35922.0,47.8668,47.8751,47.8002,47.8252,35922.0
2017-05-12 10:20:00,57.43,57.54,57.42,57.49,19278.0,47.8335,47.9251,47.8252,47.8835,19278.0
2017-05-12 10:25:00,57.48,57.48,57.39,57.48,12397.0,47.8751,47.8751,47.8002,47.8751,12397.0
2017-05-12 10:30:00,57.46,57.47,57.27,57.3,21782.0,47.8585,47.8668,47.7002,47.7252,21782.0
2017-05-12 10:35:00,57.32,57.32,57.19,57.19,18579.0,47.7419,47.7419,47.6336,47.6336,18579.0
2017-05-12 10:40:00,57.21,57.23,57.11,57.15,24241.0,47.6503,47.6669,47.567,47.6003,24241.0
2017-05-12 10:45:00,57.14,57.19,57.08,57.11,18079.0,47.592,47.6336,47.542,47.567,18079.0
2017-05-12 10:50:00,57.13,57.15,57.0,57.03,26156.0,47.5836,47.6003,47.4753,47.5003,26156.0
2017-05-12 10:55:00,57.02,57.23,57.01,57.22,27628.0,47.492,47.6669,47.4837,47.6586,27628.0
2017-05-12 11:00:00,57.2,57.21,57.11,57.18,28231.0,47.6419,47.6503,47.567,47.6253,28231.0
2017-05-12 11:05:00,57.17,57.31,57.17,57.31,7772.0,47.6169,47.7335,47.6169,47.7335,7772.0
2017-05-12 11:10:00,57.32,57.34,57.22,57.22,18091.0,47.7419,47.7585,47.6586,47.6586,18091.0
2017-05-12 11:15:00,57.22,57.23,57.15,57.23,16890.0,47.6586,47.6669,47.6003,47.6669,16890.0
2017-05-12 11:20:00,57.22,57.29,57.2,57.23,18407.0,47.6586,47.7169,47.6419,47.6669,18407.0
2017-05-12 11:25:00,57.25,57.31,57.17,57.31,12832.0,47.6836,47.7335,47.6169,47.7335,12832.0
2017-05-12 11:30:00,57.3,57.4,57.3,57.36,11296.0,47.7252,47.8085,47.7252,47.7752,11296.0
2017-05-12 11:35:00,57.36,57.43,57.36,57.37,13095.0,47.7752,47.8335,47.7752,47.7835,13095.0
2017-05-12 11:40:00,57.38,57.39,57.29,57.29,7852.0,47.7919,47.8002,47.7169,47.7169,7852.0
2017-05-12 11:45:00,57.31,57.36,57.3,57.32,11367.0,47.7335,47.7752,47.7252,47.7419,11367.0
2017-05-12 11:50:00,57.3,57.31,57.27,57.27,6683.0,47.7252,47.7335,47.7002,47.7002,6683.0
2017-05-12 11:55:00,57.27,57.28,57.2,57.28,15048.0,47.7002,47.7086,47.6419,47.7086,15048.0
2017-05-12 12:00:00,57.27,57.34,57.26,57.32,13383.0,47.7002,47.7585,47.6919,47.7419,13383.0
2017-05-12 12:05:00,57.32,57.37,57.3,57.31,10537.0,47.7419,47.7835,47.7252,47.7335,10537.0
2017-05-12 12:10:00,57.31,57.35,57.28,57.34,10482.0,47.7335,47.7669,47.7086,47.7585,10482.0
2017-05-12 12:15:00,57.35,57.39,57.33,57.39,10068.0,47.7669,47.8002,47.7502,47.8002,10068.0
2017-05-12 12:20:00,57.37,57.37,57.29,57.3,10764.0,47.7835,47.7835,47.7169,47.7252,10764.0
2017-05-12 12:25:00,57.31,57.34,57.3,57.32,5260.0,47.7335,47.7585,47.7252,47.7419,5260.0
2017-05-12 12:30:00,57.32,57.4,57.3,57.38,16696.0,47.7419,47.8085,47.7252,47.7919,16696.0
2017-05-12 12:35:00,57.38,57.38,57.34,57.35,9404.0,47.7919,47.7919,47.7585,47.7669,9404.0
2017-05-12 12:40:00,57.35,57.39,57.32,57.34,11292.0,47.7669,47.8002,47.7419,47.7585,11292.0
2017-05-12 12:45:00,57.33,57.39,57.32,57.37,12270.0,47.7502,47.8002,47.7419,47.7835,12270.0
2017-05-12 12:50:00,57.36,57.36,57.28,57.36,10174.0,47.7752,47.7752,47.7086,47.7752,10174.0
2017-05-12 12:55:00,57.33,57.38,57.31,57.36,10388.0,47.7502,47.7919,47.7335,47.7752,10388.0
2017-05-12 13:00:00,57.35,57.41,57.34,57.4,8798.0,47.7669,47.8168,47.7585,47.8085,8798.0
2017-05-12 13:05:00,57.4,57.4,57.33,57.38,13036.0,47.8085,47.8085,47.7502,47.7919,13036.0
2017-05-12 13:10:00,57.37,57.37,57.31,57.31,7770.0,47.7835,47.7835,47.7335,47.7335,7770.0
2017-05-12 13:15:00,57.31,57.37,57.29,57.33,8651.0,47.7335,47.7835,47.7169,47.7502,8651.0
2017-05-12 13:20:00,57.31,57.32,57.27,57.32,8632.0,47.7335,47.7419,47.7002,47.7419,8632.0
2017-05-12 13:25:00,57.31,57.34,57.29,57.34,8206.0,47.7335,47.7585,47.7169,47.7585,8206.0
2017-05-12 13:30:00,57.35,57.37,57.32,57.37,7626.0,47.7669,47.7835,47.7419,47.7835,7626.0
2017-05-12 13:35:00,57.35,57.38,57.34,57.36,6624.0,47.7669,47.7919,47.7585,47.7752,6624.0
2017-05-12 13:40:00,57.34,57.38,57.34,57.37,9051.0,47.7585,47.7919,47.7585,47.7835,9051.0
2017-05-12 13:45:00,57.37,57.37,57.31,57.33,7345.0,47.7835,47.7835,47.7335,47.7502,7345.0
2017-05-12 13:50:00,57.34,57.37,57.32,57.36,9685.0,47.7585,47.7835,47.7419,47.7752,9685.0
2017-05-12 13:55:00,57.35,57.38,57.33,57.37,8157.0,47.7669,47.7919,47.7502,47.7835,8157.0
2017-05-12 14:00:00,57.36,57.37,57.32,57.35,8666.0,47.7752,47.7835,47.7419,47.7669,8666.0
2017-05-12 14:05:00,57.35,57.36,57.3,57.33,15017.0,47.7669,47.7752,47.7252,47.7502,15017.0
2017-05-12 14:10:00,57.32,57.37,57.29,57.37,19671.0,47.7419,47.7835,47.7169,47.7835,19671.0
2017-05-12 14:15:00,57.37,57.47,57.32,57.33,41327.0,47.7835,47.8668,47.7419,47.7502,41327.0
2017-05-12 14:20:00,57.33,57.37,57.3,57.32,12355.0,47.7502,47.7835,47.7252,47.7419,12355.0
2017-05-12 14:25:00,57.33,57.33,57.3,57.32,12339.0,47.7502,47.7502,47.7252,47.7419,12339.0
2017-05-12 14:30:00,57.31,57.38,57.31,57.38,19598.0,47.7335,47.7919,47.7335,47.7919,19598.0
2017-05-12 14:35:00,57.38,57.42,57.37,57.42,8726.0,47.7919,47.8252,47.7835,47.8252,8726.0
2017-05-12 14:40:00,57.41,57.45,57.4,57.43,10650.0,47.8168,47.8502,47.8085,47.8335,10650.0
2017-05-12 14:45:00,57.42,57.43,57.35,57.35,15342.0,47.8252,47.8335,47.7669,47.7669,15342.0
2017-05-12 14:50:00,57.35,57.44,57.35,57.44,11656.0,47.7669,47.8418,47.7669,47.8418,11656.0
2017-05-12 14:55:00,57.45,57.45,57.41,57.43,22082.0,47.8502,47.8502,47.8168,47.8335,22082.0
2017-05-12 15:00:00,57.43,57.44,57.39,57.4,13589.0,47.8335,47.8418,47.8002,47.8085,13589.0
2017-05-12 15:05:00,57.39,57.42,57.37,57.4,20331.0,47.8002,47.8252,47.7835,47.8085,20331.0
2017-05-12 15:10:00,57.39,57.41,57.38,57.39,16529.0,47.8002,47.8168,47.7919,47.8002,16529.0
2017-05-12 15:15:00,57.39,57.42,57.34,57.34,20912.0,47.8002,47.8252,47.7585,47.7585,20912.0
2017-05-12 15:20:00,57.34,57.35,57.29,57.3,16403.0,47.7585,47.7669,47.7169,47.7252,16403.0
2017-05-12 15:25:00,57.3,57.3,57.22,57.22,27136.0,47.7252,47.7252,47.6586,47.6586,27136.0
2017-05-12 15:30:00,57.22,57.25,57.2,57.23,28470.0,47.6586,47.6836,47.6419,47.6669,28470.0
2017-05-12 15:35:00,57.23,57.31,57.22,57.3,23037.0,47.6669,47.7335,47.6586,47.7252,23037.0
2017-05-12 15:40:00,57.31,57.35,57.28,57.29,38725.0,47.7335,47.7669,47.7086,47.7169,38725.0
2017-05-12 15:45:00,57.29,57.29,57.21,57.25,46108.0,47.7169,47.7169,47.6503,47.6836,46108.0
2017-05-12 15:50:00,57.25,57.26,57.23,57.23,48215.0,47.6836,47.6919,47.6669,47.6669,48215.0
2017-05-12 15:55:00,57.23,57.31,57.22,57.3,115461.0,47.6669,47.7335,47.6586,47.7252,115461.0
2017-05-15 09:30:00,57.69,57.94,57.45,57.51,37698.0,48.0501,48.2583,47.8502,47.9001,37698.0
2017-05-15 09:35:00,57.51,57.62,57.39,57.48,13006.0,47.9001,47.9917,47.8002,47.8751,13006.0
2017-05-15 09:40:00,57.51,57.55,57.42,57.51,21484.0,47.9001,47.9334,47.8252,47.9001,21484.0
2017-05-15 09:45:00,57.51,57.83,57.51,57.76,24706.0,47.9001,48.1667,47.9001,48.1084,24706.0
2017-05-15 09:50:00,57.8,57.95,57.8,57.87,22236.0,48.1417,48.2666,48.1417,48.2,22236.0
2017-05-15 09:55:00,57.89,57.91,57.8,57.8,11712.0,48.2166,48.2333,48.1417,48.1417,11712.0
2017-05-15 10:00:00,57.81,57.81,57.69,57.74,16788.0,48.15,48.15,48.0501,48.0917,16788.0
2017-05-15 10:05:00,57.71,57.77,57.63,57.67,25001.0,48.0667,48.1167,48.0001,48.0334,25001.0
2017-05-15 10:10:00,57.68,57.77,57.61,57.76,20063.0,48.0417,48.1167,47.9834,48.1084,20063.0
2017-05-15 10:15:00,57.76,57.76,57.65,57.72,30230.0,48.1084,48.1084,48.0167,48.075,30230.0
2017-05-15 10:20:00,57.72,57.77,57.65,57.71,23841.0,48.075,48.1167,48.0167,48.0667,23841.0
2017-05-15 10:25:00,57.72,57.78,57.6,57.65,38077.0,48.075,48.125,47.9751,48.0167,38077.0
2017-05-15 10:30:00,57.64,57.67,57.52,57.53,21135.0,48.0084,48.0334,47.9085,47.9168,21135.0
2017-05-15 10:35:00,57.53,57.58,57.47,57.52,20637.0,47.9168,47.9584,47.8668,47.9085,20637.0
2017-05-15 10:40:00,57.51,57.52,57.46,57.47,12684.0,47.9001,47.9085,47.8585,47.8668,12684.0
2017-05-15 10:45:00,57.47,57.56,57.44,57.55,23518.0,47.8668,47.9418,47.8418,47.9334,23518.0
2017-05-15 10:50:00,57.56,57.63,57.47,57.48,34457.0,47.9418,48.0001,47.8668,47.8751,34457.0
2017-05-15 10:55:00,57.49,57.49,57.41,57.42,35648.0,47.8835,47.8835,47.8168,47.8252,35648.0
2017-05-15 11:00:00,57.43,57.52,57.42,57.45,56482.0,47.8335,47.9085,47.8252,47.8502,56482.0
2017-05-15 11:05:00,57.46,57.5,57.45,57.48,57327.0,47.8585,47.8918,47.8502,47.8751,57327.0
2017-05-15 11:10:00,57.49,57.53,57.3,57.35,110562.0,47.8835,47.9168,47.7252,47.7669,110562.0
2017-05-15 11:15:00,57.37,57.5,57.3,57.46,34443.0,47.7835,47.8918,47.7252,47.8585,34443.0
2017-05-15 11:20:00,57.46,57.52,57.4,57.45,28228.0,47.8585,47.9085,47.8085,47.8502,28228.0
2017-05-15 11:25:00,57.45,57.47,57.43,57.44,15464.0,47.8502,47.8668,47.8335,47.8418,15464.0
2017-05-15 11:30:00,57.44,57.47,57.38,57.44,21673.0,47.8418,47.8668,47.7919,47.8418,21673.0
2017-05-15 11:35:00,57.45,57.5,57.38,57.48,28070.0,47.8502,47.8918,47.7919,47.8751,28070.0
2017-05-15 11:40:00,57.48,57.48,57.38,57.42,21334.0,47.8751,47.8751,47.7919,47.8252,21334.0
2017-05-15 11:45:00,57.43,57.46,57.4,57.45,12232.0,47.8335,47.8585,47.8085,47.8502,12232.0
2017-05-15 11:50:00,57.45,57.49,57.41,57.48,21875.0,47.8502,47.8835,47.8168,47.8751,21875.0
2017-05-15 11:55:00,57.48,57.53,57.45,57.51,31650.0,47.8751,47.9168,47.8502,47.9001,31650.0
2017-05-15 12:00:00,57.5,57.5,57.4,57.46,20428.0,47.8918,47.8918,47.8085,47.8585,20428.0
2017-05-15 12:05:00,57.45,57.45,57.38,57.38,23185.0,47.8502,47.8502,47.7919,47.7919,23185.0
2017-05-15 12:10:00,57.39,57.39,57.26,57.28,31757.0,47.8002,47.8002,47.6919,47.7086,31757.0
2017-05-15 12:15:00,57.3,57.32,57.25,57.27,33914.0,47.7252,47.7419,47.6836,47.7002,33914.0
2017-05-15 12:20:00,57.27,57.34,57.26,57.29,23786.0,47.7002,47.7585,47.6919,47.7169,23786.0
2017-05-15 12:25:00,57.3,57.3,57.22,57.24,33810.0,47.7252,47.7252,47.6586,47.6752,33810.0
2017-05-15 12:30:00,57.22,57.24,57.16,57.21,38427.0,47.6586,47.6752,47.6086,47.6503,38427.0
2017-05-15 12:35:00,57.23,57.33,57.17,57.29,52108.0,47.6669,47.7502,47.6169,47.7169,52108.0
2017-05-15 12:40:00,57.29,57.31,57.24,57.28,29775.0,47.7169,47.7335,47.6752,47.7086,29775.0
2017-05-15 12:45:00,57.28,57.32,57.22,57.24,24722.0,47.7086,47.7419,47.6586,47.6752,24722.0
2017-05-15 12:50:00,57.23,57.32,57.23,57.27,20168.0,47.6669,47.7419,47.6669,47.7002,20168.0
2017-05-15 12:55:00,57.29,57.32,57.28,57.28,26686.0,47.7169,47.7419,47.7086,47.7086,26686.0
2017-05-15 13:00:00,57.29,57.29,57.2,57.2,20308.0,47.7169,47.7169,47.6419,47.6419,20308.0
2017-05-15 13:05:00,57.19,57.25,57.18,57.25,24680.0,47.6336,47.6836,47.6253,47.6836,24680.0
2017-05-15 13:10:00,57.25,57.4,57.24,57.34,40994.0,47.6836,47.8085,47.6752,47.7585,40994.0
2017-05-15 13:15:00,57.34,57.39,57.3,57.32,51893.0,47.7585,47.8002,47.7252,47.7419,51893.0
2017-05-15 13:20:00,57.33,57.37,57.3,57.35,19755.0,47.7502,47.7835,47.7252,47.7669,19755.0
2017-05-15 13:25:00,57.35,57.45,57.35,57.41,20511.0,47.7669,47.8502,47.7669,47.8168,20511.0
2017-05-15 13:30:00,57.41,57.46,57.38,57.39,19806.0,47.8168,47.8585,47.7919,47.8002,19806.0
2017-05-15 13:35:00,57.39,57.4,57.33,57.34,15602.0,47.8002,47.8085,47.7502,47.7585,15602.0
2017-05-15 13:40:00,57.35,57.38,57.29,57.34,21330.0,47.7669,47.7919,47.7169,47.7585,21330.0
2017-05-15 13:45:00,57.34,57.38,57.28,57.33,33567.0,47.7585,47.7919,47.7086,47.7502,33567.0
2017-05-15 13:50:00,57.33,57.4,57.32,57.39,11687.0,47.7502,47.8085,47.7419,47.8002,11687.0
2017-05-15 13:55:00,57.39,57.4,57.31,57.36,21354.0,47.8002,47.8085,47.7335,47.7752,21354.0
2017-05-15 14:00:00,57.36,57.37,57.34,57.36,7595.0,47.7752,47.7835,47.7585,47.7752,7595.0
2017-05-15 14:05:00,57.35,57.37,57.32,57.36,21063.0,47.7669,47.7835,47.7419,47.7752,21063.0
2017-05-15 14:10:00,57.37,57.38,57.34,57.37,15504.0,47.7835,47.7919,47.7585,47.7835,15504.0
2017-05-15 14:15:00,57.37,57.37,57.3,57.34,15833.0,47.7835,47.7835,47.7252,47.7585,15833.0
2017-05-15 14:20:00,57.34,57.41,57.33,57.39,41438.0,47.7585,47.8168,47.7502,47.8002,41438.0
2017-05-15 14:25:00,57.39,57.39,57.29,57.29,17742.0,47.8002,47.8002,47.7169,47.7169,17742.0
2017-05-15 14:30:00,57.3,57.34,57.23,57.26,17218.0,47.7252,47.7585,47.6669,47.6919,17218.0
2017-05-15 14:35:00,57.27,57.27,57.2,57.23,15733.0,47.7002,47.7002,47.6419,47.6669,15733.0
2017-05-15 14:40:00,57.24,57.26,57.22,57.23,12348.0,47.6752,47.6919,47.6586,47.6669,12348.0
2017-05-15 14:45:00,57.23,57.28,57.21,57.22,17843.0,47.6669,47.7086,47.6503,47.6586,17843.0
2017-05-15 14:50:00,57.23,57.35,57.22,57.35,44607.0,47.6669,47.7669,47.6586,47.7669,44607.0
2017-05-15 14:55:00,57.35,57.51,57.31,57.45,163914.0,47.7669,47.9001,47.7335,47.8502,163914.0
2017-05-15 15:00:00,57.46,57.51,57.38,57.51,50039.0,47.8585,47.9001,47.7919,47.9001,50039.0
2017-05-15 15:05:00,57.51,57.59,57.5,57.55,36477.0,47.9001,47.9668,47.8918,47.9334,36477.0
2017-05-15 15:10:00,57.55,57.57,57.51,57.52,44561.0,47.9334,47.9501,47.9001,47.9085,44561.0
2017-05-15 15:15:00,57.52,57.55,57.51,57.55,28199.0,47.9085,47.9334,47.9001,47.9334,28199.0
2017-05-15 15:20:00,57.55,57.56,57.51,57.55,35805.0,47.9334,47.9418,47.9001,47.9334,35805.0
2017-05-15 15:25:00,57.55,57.56,57.52,57.53,53071.0,47.9334,47.9418,47.9085,47.9168,53071.0
2017-05-15 15:30:00,57.53,57.56,57.53,57.54,45944.0,47.9168,47.9418,47.9168,47.9251,45944.0
2017-05-15 15:35:00,57.54,57.55,57.48,57.5,52236.0,47.9251,47.9334,47.8751,47.8918,52236.0
2017-05-15 15:40:00,57.5,57.52,57.47,57.51,62946.0,47.8918,47.9085,47.8668,47.9001,62946.0
2017-05-15 15:45:00,57.51,57.72,57.51,57.69,55360.0,47.9001,48.075,47.9001,48.0501,55360.0
2017-05-15 15:50:00,57.68,57.69,57.61,57.62,79113.0,48.0417,48.0501,47.9834,47.9917,79113.0
2017-05-15 15:55:00,57.63,57.64,57.55,57.61,146293.0,48.0001,48.0084,47.9334,47.9834,146293.0
2017-05-16 09:30:00,58.27,58.36,58.01,58.22,111684.0,48.5331,48.6081,48.3166,48.4915,111684.0
2017-05-16 09:35:00,58.22,58.25,57.92,57.99,27095.0,48.4915,48.5165,48.2416,48.2999,27095.0
2017-05-16 09:40:00,57.99,57.99,57.73,57.75,48447.0,48.2999,48.2999,48.0834,48.1,48447.0
2017-05-16 09:45:00,57.76,57.76,57.59,57.61,43787.0,48.1084,48.1084,47.9668,47.9834,43787.0
2017-05-16 09:50:00,57.61,57.95,57.49,57.94,91870.0,47.9834,48.2666,47.8835,48.2583,91870.0
2017-05-16 09:55:00,57.94,57.98,57.78,57.98,27689.0,48.2583,48.2916,48.125,48.2916,27689.0
2017-05-16 10:00:00,57.99,58.0,57.65,57.71,61465.0,48.2999,48.3083,48.0167,48.0667,61465.0
2017-05-16 10:05:00,57.72,57.89,57.71,57.82,18492.0,48.075,48.2166,48.0667,48.1583,18492.0
2017-05-16 10:10:00,57.82,57.87,57.72,57.82,22971.0,48.1583,48.2,48.075,48.1583,22971.0
2017-05-16 10:15:00,57.81,57.84,57.77,57.77,40641.0,48.15,48.175,48.1167,48.1167,40641.0
2017-05-16 10:20:00,57.78,57.83,57.56,57.57,23930.0,48.125,48.1667,47.9418,47.9501,23930.0
2017-05-16 10:25:00,57.57,57.57,57.4,57.44,51954.0,47.9501,47.9501,47.8085,47.8418,51954.0
2017-05-16 10:30:00,57.45,57.49,57.37,57.44,77381.0,47.8502,47.8835,47.7835,47.8418,77381.0
2017-05-16 10:35:00,57.43,57.52,57.4,57.44,20071.0,47.8335,47.9085,47.8085,47.8418,20071.0
2017-05-16 10:40:00,57.44,57.45,57.33,57.35,30696.0,47.8418,47.8502,47.7502,47.7669,30696.0
2017-05-16 10:45:00,57.35,57.5,57.35,57.48,24783.0,47.7669,47.8918,47.7669,47.8751,24783.0
2017-05-16 10:50:00,57.47,57.48,57.41,57.42,22257.0,47.8668,47.8751,47.8168,47.8252,22257.0
2017-05-16 10:55:00,57.43,57.43,57.29,57.33,47290.0,47.8335,47.8335,47.7169,47.7502,47290.0
2017-05-16 11:00:00,57.35,57.53,57.32,57.5,28178.0,47.7669,47.9168,47.7419,47.8918,28178.0
2017-05-16 11:05:00,57.5,57.55,57.45,57.52,16024.0,47.8918,47.9334,47.8502,47.9085,16024.0
2017-05-16 11:10:00,57.52,57.62,57.51,57.61,24031.0,47.9085,47.9917,47.9001,47.9834,24031.0
2017-05-16 11:15:00,57.61,57.69,57.56,57.62,41931.0,47.9834,48.0501,47.9418,47.9917,41931.0
2017-05-16 11:20:00,57.62,57.75,57.62,57.67,40135.0,47.9917,48.1,47.9917,48.0334,40135.0
2017-05-16 11:25:00,57.68,57.68,57.64,57.64,14158.0,48.0417,48.0417,48.0084,48.0084,14158.0
2017-05-16 11:30:00,57.66,57.7,57.62,57.65,15837.0,48.0251,48.0584,47.9917,48.0167,15837.0
2017-05-16 11:35:00,57.66,57.72,57.66,57.71,11692.0,48.0251,48.075,48.0251,48.0667,11692.0
2017-05-16 11:40:00,57.71,57.72,57.63,57.65,11029.0,48.0667,48.075,48.0001,48.0167,11029.0
2017-05-16 11:45:00,57.66,57.72,57.63,57.71,16886.0,48.0251,48.075,48.0001,48.0667,16886.0
2017-05-16 11:50:00,57.68,57.74,57.63,57.73,9787.0,48.0417,48.0917,48.0001,48.0834,9787.0
2017-05-16 11:55:00,57.72,57.78,57.72,57.74,12916.0,48.075,48.125,48.075,48.0917,12916.0
2017-05-16 12:00:00,57.74,57.74,57.64,57.64,10967.0,48.0917,48.0917,48.0084,48.0084,10967.0
2017-05-16 12:05:00,57.63,57.65,57.61,57.63,20701.0,48.0001,48.0167,47.9834,48.0001,20701.0
2017-05-16 12:10:00,57.64,57.72,57.61,57.66,18697.0,48.0084,48.075,47.9834,48.0251,18697.0
2017-05-16 12:15:00,57.66,57.73,57.65,57.73,10928.0,48.0251,48.0834,48.0167,48.0834,10928.0
2017-05-16 12:20:00,57.72,57.74,57.63,57.64,12662.0,48.075,48.0917,48.0001,48.0084,12662.0
2017-05-16 12:25:00,57.64,57.69,57.63,57.66,18650.0,48.0084,48.0501,48.0001,48.0251,18650.0
2017-05-16 12:30:00,57.65,57.67,57.61,57.67,10131.0,48.0167,48.0334,47.9834,48.0334,10131.0
2017-05-16 12:35:00,57.68,57.68,57.61,57.64,15836.0,48.0417,48.0417,47.9834,48.0084,15836.0
2017-05-16 12:40:00,57.64,57.7,57.61,57.69,33464.0,48.0084,48.0584,47.9834,48.0501,33464.0
2017-05-16 12:45:00,57.69,57.82,57.69,57.82,32264.0,48.0501,48.1583,48.0501,48.1583,32264.0
2017-05-16 12:50:00,57.82,57.86,57.82,57.84,27064.0,48.1583,48.1916,48.1583,48.175,27064.0
2017-05-16 12:55:00,57.84,57.85,57.8,57.8,21930.0,48.175,48.1833,48.1417,48.1417,21930.0
2017-05-16 13:00:00,57.8,57.85,57.78,57.84,16080.0,48.1417,48.1833,48.125,48.175,16080.0
2017-05-16 13:05:00,57.85,57.91,57.84,57.87,20805.0,48.1833,48.2333,48.175,48.2,20805.0
2017-05-16 13:10:00,57.87,57.94,57.87,57.91,20426.0,48.2,48.2583,48.2,48.2333,20426.0
2017-05-16 13:15:00,57.91,57.96,57.9,57.92,23828.0,48.2333,48.2749,48.225,48.2416,23828.0
2017-05-16 13:20:00,57.92,57.93,57.89,57.9,9974.0,48.2416,48.2499,48.2166,48.225,9974.0
2017-05-16 13:25:00,57.91,57.92,57.87,57.91,9890.0,48.2333,48.2416,48.2,48.2333,9890.0
2017-05-16 13:30:00,57.9,57.96,57.9,57.94,18798.0,48.225,48.2749,48.225,48.2583,18798.0
2017-05-16 13:35:00,57.94,57.95,57.88,57.89,12629.0,48.2583,48.2666,48.2083,48.2166,12629.0
2017-05-16 13:40:00,57.87,57.92,57.85,57.91,20403.0,48.2,48.2416,48.1833,48.2333,20403.0
2017-05-16 13:45:00,57.92,58.03,57.92,58.0,25994.0,48.2416,48.3332,48.2416,48.3083,25994.0
2017-05-16 13:50:00,58.0,58.02,57.94,57.99,16158.0,48.3083,48.3249,48.2583,48.2999,16158.0
2017-05-16 13:55:00,57.98,58.03,57.95,58.01,15086.0,48.2916,48.3332,48.2666,48.3166,15086.0
2017-05-16 14:00:00,58.01,58.08,58.0,58.0,22634.0,48.3166,48.3749,48.3083,48.3083,22634.0
2017-05-16 14:05:00,58.0,58.0,57.94,57.96,18171.0,48.3083,48.3083,48.2583,48.2749,18171.0
2017-05-16 14:10:00,57.97,58.01,57.96,57.98,15398.0,48.2833,48.3166,48.2749,48.2916,15398.0
2017-05-16 14:15:00,57.99,58.05,57.97,58.02,24724.0,48.2999,48.3499,48.2833,48.3249,24724.0
2017-05-16 14:20:00,58.01,58.06,57.99,58.04,18434.0,48.3166,48.3582,48.2999,48.3416,18434.0
2017-05-16 14:25:00,58.02,58.02,57.93,58.0,31975.0,48.3249,48.3249,48.2499,48.3083,31975.0
2017-05-16 14:30:00,58.0,58.09,57.99,58.05,23413.0,48.3083,48.3832,48.2999,48.3499,23413.0
2017-05-16 14:35:00,58.05,58.08,58.01,58.02,15757.0,48.3499,48.3749,48.3166,48.3249,15757.0
2017-05-16 14:40:00,58.01,58.04,58.01,58.04,14787.0,48.3166,48.3416,48.3166,48.3416,14787.0
2017-05-16 14:45:00,58.03,58.11,58.03,58.1,17484.0,48.3332,48.3999,48.3332,48.3915,17484.0
2017-05-16 14:50:00,58.09,58.11,58.05,58.07,19769.0,48.3832,48.3999,48.3499,48.3666,19769.0
2017-05-16 14:55:00,58.06,58.08,58.02,58.04,22462.0,48.3582,48.3749,48.3249,48.3416,22462.0
2017-05-16 15:00:00,58.04,58.06,58.01,58.01,14896.0,48.3416,48.3582,48.3166,48.3166,14896.0
2017-05-16 15:05:00,58.01,58.04,58.0,58.02,23729.0,48.3166,48.3416,48.3083,48.3249,23729.0
2017-05-16 15:10:00,58.02,58.05,57.99,58.01,30712.0,48.3249,48.3499,48.2999,48.3166,30712.0
2017-05-16 15:15:00,58.01,58.03,57.98,58.02,20838.0,48.3166,48.3332,48.2916,48.3249,20838.0
2017-05-16 15:20:00,58.03,58.05,57.97,57.97,23354.0,48.3332,48.3499,48.2833,48.2833,23354.0
2017-05-16 15:25:00,57.98,57.98,57.87,57.87,34492.0,48.2916,48.2916,48.2,48.2,34492.0
2017-05-16 15:30:00,57.87,57.95,57.87,57.92,20403.0,48.2,48.2666,48.2,48.2416,20403.0
2017-05-16 15:35:00,57.92,57.96,57.9,57.92,29185.0,48.2416,48.2749,48.225,48.2416,29185.0
2017-05-16 15:40:00,57.92,57.93,57.91,57.91,33157.0,48.2416,48.2499,48.2333,48.2333,33157.0
2017-05-16 15:45:00,57.91,57.91,57.82,57.84,66459.0,48.2333,48.2333,48.1583,48.175,66459.0
2017-05-16 15:50:00,57.84,57.87,57.82,57.82,52841.0,48.175,48.2,48.1583,48.1583,52841.0
2017-05-16 15:55:00,57.82,57.83,57.78,57.79,120226.0,48.1583,48.1667,48.125,48.1333,120226.0
2017-05-17 09:30:00,57.58,57.62,57.31,57.54,103441.0,47.9584,47.9917,47.7335,47.9251,103441.0
2017-05-17 09:35:00,57.43,57.47,57.15,57.21,35410.0,47.8335,47.8668,47.6003,47.6503,35410.0
2017-05-17 09:40:00,57.23,57.27,57.1,57.11,26181.0,47.6669,47.7002,47.5586,47.567,26181.0
2017-05-17 09:45:00,57.16,57.18,57.02,57.02,30454.0,47.6086,47.6253,47.492,47.492,30454.0
2017-05-17 09:50:00,57.03,57.07,56.96,56.98,49993.0,47.5003,47.5337,47.442,47.4587,49993.0
2017-05-17 09:55:00,56.99,56.99,56.84,56.93,63957.0,47.467,47.467,47.3421,47.417,63957.0
2017-05-17 10:00:00,56.97,57.01,56.9,56.92,28128.0,47.4504,47.4837,47.3921,47.4087,28128.0
2017-05-17 10:05:00,56.91,56.98,56.89,56.96,20685.0,47.4004,47.4587,47.3837,47.442,20685.0
2017-05-17 10:10:00,56.98,57.01,56.89,56.89,28393.0,47.4587,47.4837,47.3837,47.3837,28393.0
2017-05-17 10:15:00,56.88,56.96,56.88,56.92,16225.0,47.3754,47.442,47.3754,47.4087,16225.0
2017-05-17 10:20:00,56.95,56.97,56.76,56.78,33240.0,47.4337,47.4504,47.2755,47.2921,33240.0
2017-05-17 10:25:00,56.76,56.8,56.65,56.76,38830.0,47.2755,47.3088,47.1838,47.2755,38830.0
2017-05-17 10:30:00,56.75,56.87,56.75,56.87,17982.0,47.2671,47.3671,47.2671,47.3671,17982.0
2017-05-17 10:35:00,56.88,56.9,56.74,56.82,20361.0,47.3754,47.3921,47.2588,47.3254,20361.0
2017-05-17 10:40:00,56.81,56.86,56.78,56.82,11483.0,47.3171,47.3587,47.2921,47.3254,11483.0
2017-05-17 10:45:00,56.82,56.82,56.6,56.69,22797.0,47.3254,47.3254,47.1422,47.2172,22797.0
2017-05-17 10:50:00,56.68,56.68,56.54,56.54,44754.0,47.2088,47.2088,47.0922,47.0922,44754.0
2017-05-17 10:55:00,56.54,56.55,56.39,56.46,50220.0,47.0922,47.1005,46.9673,47.0256,50220.0
2017-05-17 11:00:00,56.46,56.55,56.31,56.33,41228.0,47.0256,47.1005,46.9006,46.9173,41228.0
2017-05-17 11:05:00,56.35,56.5,56.33,56.39,23903.0,46.934,47.0589,46.9173,46.9673,23903.0
2017-05-17 11:10:00,56.39,56.47,56.37,56.45,19269.0,46.9673,47.0339,46.9506,47.0173,19269.0
2017-05-17 11:15:00,56.44,56.53,56.43,56.51,22834.0,47.0089,47.0839,47.0006,47.0672,22834.0
2017-05-17 11:20:00,56.5,56.54,56.43,56.43,24262.0,47.0589,47.0922,47.0006,47.0006,24262.0
2017-05-17 11:25:00,56.44,56.45,56.39,56.41,35304.0,47.0089,47.0173,46.9673,46.9839,35304.0
2017-05-17 11:30:00,56.41,56.47,56.41,56.43,53267.0,46.9839,47.0339,46.9839,47.0006,53267.0
2017-05-17 11:35:00,56.44,56.52,56.41,56.49,21445.0,47.0089,47.0756,46.9839,47.0506,21445.0
2017-05-17 11:40:00,56.48,56.56,56.48,56.53,15386.0,47.0422,47.1089,47.0422,47.0839,15386.0
2017-05-17 11:45:00,56.52,56.52,56.48,56.51,18356.0,47.0756,47.0756,47.0422,47.0672,18356.0
2017-05-17 11:50:00,56.5,56.55,56.49,56.51,14431.0,47.0589,47.1005,47.0506,47.0672,14431.0
2017-05-17 11:55:00,56.51,56.66,56.5,56.6,18231.0,47.0672,47.1922,47.0589,47.1422,18231.0
2017-05-17 12:00:00,56.6,56.62,56.54,56.6,20981.0,47.1422,47.1588,47.0922,47.1422,20981.0
2017-05-17 12:05:00,56.61,56.72,56.6,56.66,15855.0,47.1505,47.2421,47.1422,47.1922,15855.0
2017-05-17 12:10:00,56.69,56.74,56.66,56.72,11633.0,47.2172,47.2588,47.1922,47.2421,11633.0
2017-05-17 12:15:00,56.72,56.73,56.65,56.65,14460.0,47.2421,47.2505,47.1838,47.1838,14460.0
2017-05-17 12:20:00,56.63,56.65,56.6,56.62,14780.0,47.1672,47.1838,47.1422,47.1588,14780.0
2017-05-17 12:25:00,56.63,56.64,56.58,56.59,7298.0,47.1672,47.1755,47.1255,47.1339,7298.0
2017-05-17 12:30:00,56.58,56.67,56.57,56.67,20889.0,47.1255,47.2005,47.1172,47.2005,20889.0
2017-05-17 12:35:00,56.69,56.78,56.63,56.77,16407.0,47.2172,47.2921,47.1672,47.2838,16407.0
2017-05-17 12:40:00,56.76,56.77,56.68,56.75,12712.0,47.2755,47.2838,47.2088,47.2671,12712.0
2017-05-17 12:45:00,56.74,56.75,56.7,56.72,7913.0,47.2588,47.2671,47.2255,47.2421,7913.0
2017-05-17 12:50:00,56.71,56.76,56.71,56.76,6582.0,47.2338,47.2755,47.2338,47.2755,6582.0
2017-05-17 12:55:00,56.75,56.85,56.74,56.82,17933.0,47.2671,47.3504,47.2588,47.3254,17933.0
2017-05-17 13:00:00,56.82,56.83,56.77,56.79,15113.0,47.3254,47.3338,47.2838,47.3004,15113.0
2017-05-17 13:05:00,56.78,56.79,56.75,56.77,13248.0,47.2921,47.3004,47.2671,47.2838,13248.0
2017-05-17 13:10:00,56.76,56.77,56.7,56.77,17221.0,47.2755,47.2838,47.2255,47.2838,17221.0
2017-05-17 13:15:00,56.77,56.79,56.72,56.74,14366.0,47.2838,47.3004,47.2421,47.2588,14366.0
2017-05-17 13:20:00,56.7,56.79,56.69,56.76,16968.0,47.2255,47.3004,47.2172,47.2755,16968.0
2017-05-17 13:25:00,56.75,56.85,56.74,56.81,20639.0,47.2671,47.3504,47.2588,47.3171,20639.0
2017-05-17 13:30:00,56.81,56.89,56.78,56.88,21799.0,47.3171,47.3837,47.2921,47.3754,21799.0
2017-05-17 13:35:00,56.89,56.9,56.76,56.85,29333.0,47.3837,47.3921,47.2755,47.3504,29333.0
2017-05-17 13:40:00,56.85,56.89,56.78,56.88,27912.0,47.3504,47.3837,47.2921,47.3754,27912.0
2017-05-17 13:45:00,56.86,56.9,56.85,56.89,18631.0,47.3587,47.3921,47.3504,47.3837,18631.0
2017-05-17 13:50:00,56.9,56.92,56.85,56.89,12037.0,47.3921,47.4087,47.3504,47.3837,12037.0
2017-05-17 13:55:00,56.89,56.89,56.79,56.83,22740.0,47.3837,47.3837,47.3004,47.3338,22740.0
2017-05-17 14:00:00,56.83,56.89,56.82,56.85,16957.0,47.3338,47.3837,47.3254,47.3504,16957.0
2017-05-17 14:05:00,56.83,56.88,56.74,56.79,26875.0,47.3338,47.3754,47.2588,47.3004,26875.0
2017-05-17 14:10:00,56.77,56.79,56.69,56.75,47742.0,47.2838,47.3004,47.2172,47.2671,47742.0
2017-05-17 14:15:00,56.74,56.75,56.59,56.65,36903.0,47.2588,47.2671,47.1339,47.1838,36903.0
2017-05-17 14:20:00,56.65,56.66,56.53,56.61,17645.0,47.1838,47.1922,47.0839,47.1505,17645.0
2017-05-17 14:25:00,56.59,56.64,56.51,56.51,17269.0,47.1339,47.1755,47.0672,47.0672,17269.0
2017-05-17 14:30:00,56.55,56.58,56.51,56.55,19118.0,47.1005,47.1255,47.0672,47.1005,19118.0
2017-05-17 14:35:00,56.54,56.55,56.49,56.5,23187.0,47.0922,47.1005,47.0506,47.0589,23187.0
2017-05-17 14:40:00,56.49,56.53,56.42,56.42,23363.0,47.0506,47.0839,46.9923,46.9923,23363.0
2017-05-17 14:45:00,56.42,56.43,56.24,56.26,55404.0,46.9923,47.0006,46.8423,46.859,55404.0
2017-05-17 14:50:00,56.26,56.35,56.12,56.33,70885.0,46.859,46.934,46.7424,46.9173,70885.0
2017-05-17 14:55:00,56.34,56.47,56.34,56.39,21583.0,46.9256,47.0339,46.9256,46.9673,21583.0
2017-05-17 15:00:00,56.39,56.4,56.31,56.39,22285.0,46.9673,46.9756,46.9006,46.9673,22285.0
2017-05-17 15:05:00,56.39,56.54,56.39,56.45,24919.0,46.9673,47.0922,46.9673,47.0173,24919.0
2017-05-17 15:10:00,56.48,56.52,56.39,56.5,26640.0,47.0422,47.0756,46.9673,47.0589,26640.0
2017-05-17 15:15:00,56.5,56.6,56.47,56.56,21795.0,47.0589,47.1422,47.0339,47.1089,21795.0
2017-05-17 15:20:00,56.57,56.64,56.55,56.55,23140.0,47.1172,47.1755,47.1005,47.1005,23140.0
2017-05-17 15:25:00,56.55,56.58,56.5,56.5,23319.0,47.1005,47.1255,47.0589,47.0589,23319.0
2017-05-17 15:30:00,56.49,56.63,56.49,56.62,30088.0,47.0506,47.1672,47.0506,47.1588,30088.0
2017-05-17 15:35:00,56.63,56.63,56.54,56.58,30402.0,47.1672,47.1672,47.0922,47.1255,30402.0
2017-05-17 15:40:00,56.59,56.59,56.26,56.33,79632.0,47.1339,47.1339,46.859,46.9173,79632.0
2017-05-17 15:45:00,56.33,56.34,56.12,56.2,89388.0,46.9173,46.9256,46.7424,46.809,89388.0
2017-05-17 15:50:00,56.2,56.25,56.16,56.17,77768.0,46.809,46.8507,46.7757,46.784,77768.0
2017-05-17 15:55:00,56.16,56.17,56.07,56.12,253355.0,46.7757,46.784,46.7008,46.7424,253355.0
2017-05-18 09:30:00,55.79,55.82,55.12,55.61,129200.0,46.4675,46.4925,45.9095,46.3176,129200.0
2017-05-18 09:35:00,55.61,55.99,55.56,55.96,33739.0,46.3176,46.6341,46.276,46.6091,33739.0
2017-05-18 09:40:00,55.97,55.97,55.64,55.7,30619.0,46.6175,46.6175,46.3426,46.3926,30619.0
2017-05-18 09:45:00,55.71,55.73,55.55,55.61,25474.0,46.4009,46.4176,46.2676,46.3176,25474.0
2017-05-18 09:50:00,55.59,55.64,55.48,55.64,27501.0,46.301,46.3426,46.2093,46.3426,27501.0
2017-05-18 09:55:00,55.64,55.64,55.49,55.5,20113.0,46.3426,46.3426,46.2177,46.226,20113.0
2017-05-18 10:00:00,55.5,55.82,55.31,55.82,78825.0,46.226,46.4925,46.0677,46.4925,78825.0
2017-05-18 10:05:00,55.79,55.89,55.7,55.89,37366.0,46.4675,46.5508,46.3926,46.5508,37366.0
2017-05-18 10:10:00,55.91,56.18,55.87,56.0,75375.0,46.5675,46.7924,46.5342,46.6424,75375.0
2017-05-18 10:15:00,56.01,56.05,55.96,56.05,31193.0,46.6508,46.6841,46.6091,46.6841,31193.0
2017-05-18 10:20:00,56.05,56.06,55.94,56.05,39157.0,46.6841,46.6924,46.5925,46.6841,39157.0
2017-05-18 10:25:00,56.06,56.17,56.0,56.14,50916.0,46.6924,46.784,46.6424,46.7591,50916.0
2017-05-18 10:30:00,56.13,56.15,55.96,56.09,42479.0,46.7507,46.7674,46.6091,46.7174,42479.0
2017-05-18 10:35:00,56.09,56.29,56.09,56.27,86041.0,46.7174,46.884,46.7174,46.8673,86041.0
2017-05-18 10:40:00,56.27,56.29,56.03,56.14,41752.0,46.8673,46.884,46.6674,46.7591,41752.0
2017-05-18 10:45:00,56.14,56.16,56.06,56.07,19948.0,46.7591,46.7757,46.6924,46.7008,19948.0
2017-05-18 10:50:00,56.06,56.13,55.99,56.13,40545.0,46.6924,46.7507,46.6341,46.7507,40545.0
2017-05-18 10:55:00,56.12,56.17,56.1,56.12,19050.0,46.7424,46.784,46.7257,46.7424,19050.0
2017-05-18 11:00:00,56.11,56.14,55.97,56.12,25761.0,46.7341,46.7591,46.6175,46.7424,25761.0
2017-05-18 11:05:00,56.11,56.11,56.02,56.06,22546.0,46.7341,46.7341,46.6591,46.6924,22546.0
2017-05-18 11:10:00,56.06,56.13,56.02,56.05,17724.0,46.6924,46.7507,46.6591,46.6841,17724.0
2017-05-18 11:15:00,56.05,56.18,56.04,56.16,21801.0,46.6841,46.7924,46.6758,46.7757,21801.0
2017-05-18 11:20:00,56.16,56.29,56.1,56.26,20888.0,46.7757,46.884,46.7257,46.859,20888.0
2017-05-18 11:25:00,56.27,56.32,56.2,56.2,30118.0,46.8673,46.909,46.809,46.809,30118.0
2017-05-18 11:30:00,56.21,56.36,56.19,56.3,31211.0,46.8174,46.9423,46.8007,46.8923,31211.0
2017-05-18 11:35:00,56.31,56.32,56.18,56.18,26860.0,46.9006,46.909,46.7924,46.7924,26860.0
2017-05-18 11:40:00,56.19,56.24,56.09,56.1,24858.0,46.8007,46.8423,46.7174,46.7257,24858.0
2017-05-18 11:45:00,56.09,56.24,56.09,56.23,16651.0,46.7174,46.8423,46.7174,46.834,16651.0
2017-05-18 11:50:00,56.24,56.26,56.1,56.11,22048.0,46.8423,46.859,46.7257,46.7341,22048.0
2017-05-18 11:55:00,56.1,56.15,56.06,56.08,13433.0,46.7257,46.7674,46.6924,46.7091,13433.0
2017-05-18 12:00:00,56.11,56.16,56.05,56.1,16907.0,46.7341,46.7757,46.6841,46.7257,16907.0
2017-05-18 12:05:00,56.11,56.2,56.09,56.1,15842.0,46.7341,46.809,46.7174,46.7257,15842.0
2017-05-18 12:10:00,56.1,56.18,56.1,56.14,12377.0,46.7257,46.7924,46.7257,46.7591,12377.0
2017-05-18 12:15:00,56.15,56.24,56.14,56.19,16056.0,46.7674,46.8423,46.7591,46.8007,16056.0
2017-05-18 12:20:00,56.19,56.25,56.17,56.22,24352.0,46.8007,46.8507,46.784,46.8257,24352.0
2017-05-18 12:25:00,56.23,56.29,56.19,56.19,22809.0,46.834,46.884,46.8007,46.8007,22809.0
2017-05-18 12:30:00,56.18,56.27,56.16,56.21,15817.0,46.7924,46.8673,46.7757,46.8174,15817.0
2017-05-18 12:35:00,56.18,56.22,56.17,56.18,10253.0,46.7924,46.8257,46.784,46.7924,10253.0
2017-05-18 12:40:00,56.18,56.2,56.1,56.15,14343.0,46.7924,46.809,46.7257,46.7674,14343.0
2017-05-18 12:45:00,56.12,56.14,56.11,56.13,6388.0,46.7424,46.7591,46.7341,46.7507,6388.0
2017-05-18 12:50:00,56.13,56.13,56.03,56.03,11497.0,46.7507,46.7507,46.6674,46.6674,11497.0
2017-05-18 12:55:00,56.03,56.09,56.0,56.08,20782.0,46.6674,46.7174,46.6424,46.7091,20782.0
2017-05-18 13:00:00,56.07,56.08,55.99,56.01,11650.0,46.7008,46.7091,46.6341,46.6508,11650.0
2017-05-18 13:05:00,56.01,56.05,55.97,56.01,18326.0,46.6508,46.6841,46.6175,46.6508,18326.0
2017-05-18 13:10:00,56.01,56.04,55.99,56.0,11344.0,46.6508,46.6758,46.6341,46.6424,11344.0
2017-05-18 13:15:00,55.99,56.08,55.98,55.98,13208.0,46.6341,46.7091,46.6258,46.6258,13208.0
2017-05-18 13:20:00,55.98,55.99,55.95,55.96,14043.0,46.6258,46.6341,46.6008,46.6091,14043.0
2017-05-18 13:25:00,55.95,55.95,55.86,55.86,19578.0,46.6008,46.6008,46.5258,46.5258,19578.0
2017-05-18 13:30:00,55.86,55.94,55.86,55.89,19550.0,46.5258,46.5925,46.5258,46.5508,19550.0
2017-05-18 13:35:00,55.91,55.99,55.89,55.98,17509.0,46.5675,46.6341,46.5508,46.6258,17509.0
2017-05-18 13:40:00,55.98,56.06,55.96,56.05,12664.0,46.6258,46.6924,46.6091,46.6841,12664.0
2017-05-18 13:45:00,56.06,56.06,55.94,55.95,17110.0,46.6924,46.6924,46.5925,46.6008,17110.0
2017-05-18 13:50:00,55.96,56.12,55.94,56.12,16110.0,46.6091,46.7424,46.5925,46.7424,16110.0
2017-05-18 13:55:00,56.12,56.15,56.06,56.07,23582.0,46.7424,46.7674,46.6924,46.7008,23582.0
2017-05-18 14:00:00,56.06,56.32,56.06,56.28,46716.0,46.6924,46.909,46.6924,46.8757,46716.0
2017-05-18 14:05:00,56.26,56.32,56.2,56.29,21764.0,46.859,46.909,46.809,46.884,21764.0
2017-05-18 14:10:00,56.3,56.35,56.18,56.22,23703.0,46.8923,46.934,46.7924,46.8257,23703.0
2017-05-18 14:15:00,56.22,56.22,56.14,56.16,25231.0,46.8257,46.8257,46.7591,46.7757,25231.0
2017-05-18 14:20:00,56.17,56.28,56.14,56.22,21877.0,46.784,46.8757,46.7591,46.8257,21877.0
2017-05-18 14:25:00,56.23,56.26,56.15,56.18,23441.0,46.834,46.859,46.7674,46.7924,23441.0
2017-05-18 14:30:00,56.17,56.26,56.17,56.2,30908.0,46.784,46.859,46.784,46.809,30908.0
2017-05-18 14:35:00,56.2,56.22,56.17,56.18,20402.0,46.809,46.8257,46.784,46.7924,20402.0
2017-05-18 14:40:00,56.16,56.19,56.13,56.14,26815.0,46.7757,46.8007,46.7507,46.7591,26815.0
2017-05-18 14:45:00,56.14,56.14,56.07,56.1,23242.0,46.7591,46.7591,46.7008,46.7257,23242.0
2017-05-18 14:50:00,56.1,56.14,56.04,56.06,23702.0,46.7257,46.7591,46.6758,46.6924,23702.0
2017-05-18 14:55:00,56.05,56.1,56.05,56.07,19487.0,46.6841,46.7257,46.6841,46.7008,19487.0
2017-05-18 15:00:00,56.07,56.1,56.05,56.08,26993.0,46.7008,46.7257,46.6841,46.7091,26993.0
2017-05-18 15:05:00,56.08,56.14,56.03,56.12,30656.0,46.7091,46.7591,46.6674,46.7424,30656.0
2017-05-18 15:10:00,56.13,56.18,56.05,56.07,28088.0,46.7507,46.7924,46.6841,46.7008,28088.0
2017-05-18 15:15:00,56.07,56.07,56.01,56.03,20905.0,46.7008,46.7008,46.6508,46.6674,20905.0
2017-05-18 15:20:00,56.02,56.08,55.98,56.07,40945.0,46.6591,46.7091,46.6258,46.7008,40945.0
2017-05-18 15:25:00,56.06,56.07,55.98,56.0,59336.0,46.6924,46.7008,46.6258,46.6424,59336.0
2017-05-18 15:30:00,55.99,55.99,55.92,55.97,69648.0,46.6341,46.6341,46.5758,46.6175,69648.0
2017-05-18 15:35:00,55.97,56.05,55.96,56.04,58804.0,46.6175,46.6841,46.6091,46.6758,58804.0
2017-05-18 15:40:00,56.04,56.05,55.94,55.97,46129.0,46.6758,46.6841,46.5925,46.6175,46129.0
2017-05-18 15:45:00,55.98,56.09,55.97,56.07,84051.0,46.6258,46.7174,46.6175,46.7008,84051.0
2017-05-18 15:50:00,56.07,56.08,56.0,56.0,83685.0,46.7008,46.7091,46.6424,46.6424,83685.0
2017-05-18 15:55:00,56.0,56.01,55.87,55.88,135581.0,46.6424,46.6508,46.5342,46.5425,135581.0
2017-05-19 09:30:00,56.35,56.45,56.09,56.38,159544.0,46.934,47.0173,46.7174,46.959,159544.0
2017-05-19 09:35:00,56.45,56.56,56.36,56.46,39596.0,47.0173,47.1089,46.9423,47.0256,39596.0
2017-05-19 09:40:00,56.48,56.7,56.47,56.65,29176.0,47.0422,47.2255,47.0339,47.1838,29176.0
2017-05-19 09:45:00,56.63,56.76,56.62,56.63,22369.0,47.1672,47.2755,47.1588,47.1672,22369.0
2017-05-19 09:50:00,56.61,56.63,56.35,56.39,26033.0,47.1505,47.1672,46.934,46.9673,26033.0
2017-05-19 09:55:00,56.37,56.45,56.34,56.38,17836.0,46.9506,47.0173,46.9256,46.959,17836.0
2017-05-19 10:00:00,56.4,56.57,56.4,56.53,45176.0,46.9756,47.1172,46.9756,47.0839,45176.0
2017-05-19 10:05:00,56.53,56.56,56.49,56.56,18405.0,47.0839,47.1089,47.0506,47.1089,18405.0
2017-05-19 10:10:00,56.58,56.83,56.58,56.83,27972.0,47.1255,47.3338,47.1255,47.3338,27972.0
2017-05-19 10:15:00,56.83,56.98,56.81,56.92,63065.0,47.3338,47.4587,47.3171,47.4087,63065.0
2017-05-19 10:20:00,56.93,56.98,56.77,56.78,47577.0,47.417,47.4587,47.2838,47.2921,47577.0
2017-05-19 10:25:00,56.77,57.0,56.74,56.94,40263.0,47.2838,47.4753,47.2588,47.4254,40263.0
2017-05-19 10:30:00,56.95,56.95,56.86,56.9,20510.0,47.4337,47.4337,47.3587,47.3921,20510.0
2017-05-19 10:35:00,56.9,57.0,56.88,56.9,33271.0,47.3921,47.4753,47.3754,47.3921,33271.0
2017-05-19 10:40:00,56.94,57.0,56.88,56.96,20801.0,47.4254,47.4753,47.3754,47.442,20801.0
2017-05-19 10:45:00,56.97,57.09,56.97,57.03,27338.0,47.4504,47.5503,47.4504,47.5003,27338.0
2017-05-19 10:50:00,57.05,57.13,57.02,57.02,13347.0,47.517,47.5836,47.492,47.492,13347.0
2017-05-19 10:55:00,57.02,57.04,56.95,56.96,16189.0,47.492,47.5087,47.4337,47.442,16189.0
2017-05-19 11:00:00,56.96,56.97,56.78,56.83,39324.0,47.442,47.4504,47.2921,47.3338,39324.0
2017-05-19 11:05:00,56.83,56.86,56.78,56.8,20993.0,47.3338,47.3587,47.2921,47.3088,20993.0
2017-05-19 11:10:00,56.8,56.87,56.74,56.81,19905.0,47.3088,47.3671,47.2588,47.3171,19905.0
2017-05-19 11:15:00,56.82,56.82,56.62,56.68,19447.0,47.3254,47.3254,47.1588,47.2088,19447.0
2017-05-19 11:20:00,56.68,56.7,56.63,56.66,9225.0,47.2088,47.2255,47.1672,47.1922,9225.0
2017-05-19 11:25:00,56.66,56.8,56.65,56.8,21859.0,47.1922,47.3088,47.1838,47.3088,21859.0
2017-05-19 11:30:00,56.8,56.83,56.71,56.83,12796.0,47.3088,47.3338,47.2338,47.3338,12796.0
2017-05-19 11:35:00,56.84,56.87,56.79,56.84,11177.0,47.3421,47.3671,47.3004,47.3421,11177.0
2017-05-19 11:40:00,56.84,56.95,56.8,56.94,25400.0,47.3421,47.4337,47.3088,47.4254,25400.0
2017-05-19 11:45:00,56.99,57.06,56.99,57.05,14203.0,47.467,47.5253,47.467,47.517,14203.0
2017-05-19 11:50:00,57.05,57.1,57.0,57.08,62927.0,47.517,47.5586,47.4753,47.542,62927.0
2017-05-19 11:55:00,57.09,57.14,57.06,57.1,17444.0,47.5503,47.592,47.5253,47.5586,17444.0
2017-05-19 12:00:00,57.11,57.18,57.08,57.1,21620.0,47.567,47.6253,47.542,47.5586,21620.0
2017-05-19 12:05:00,57.09,57.1,56.99,57.0,19992.0,47.5503,47.5586,47.467,47.4753,19992.0
2017-05-19 12:10:00,57.0,57.04,56.96,57.02,18664.0,47.4753,47.5087,47.442,47.492,18664.0
2017-05-19 12:15:00,57.02,57.04,56.88,56.88,11876.0,47.492,47.5087,47.3754,47.3754,11876.0
2017-05-19 12:20:00,56.88,56.92,56.86,56.91,12152.0,47.3754,47.4087,47.3587,47.4004,12152.0
2017-05-19 12:25:00,56.91,56.94,56.85,56.86,18562.0,47.4004,47.4254,47.3504,47.3587,18562.0
2017-05-19 12:30:00,56.86,56.88,56.81,56.82,12401.0,47.3587,47.3754,47.3171,47.3254,12401.0
2017-05-19 12:35:00,56.82,56.84,56.74,56.76,13707.0,47.3254,47.3421,47.2588,47.2755,13707.0
2017-05-19 12:40:00,56.77,56.8,56.75,56.77,10248.0,47.2838,47.3088,47.2671,47.2838,10248.0
2017-05-19 12:45:00,56.78,56.85,56.77,56.79,14017.0,47.2921,47.3504,47.2838,47.3004,14017.0
2017-05-19 12:50:00,56.8,56.84,56.78,56.83,13029.0,47.3088,47.3421,47.2921,47.3338,13029.0
2017-05-19 12:55:00,56.82,56.85,56.79,56.81,20339.0,47.3254,47.3504,47.3004,47.3171,20339.0
2017-05-19 13:00:00,56.82,56.84,56.76,56.76,15128.0,47.3254,47.3421,47.2755,47.2755,15128.0
2017-05-19 13:05:00,56.76,56.81,56.73,56.79,14064.0,47.2755,47.3171,47.2505,47.3004,14064.0
2017-05-19 13:10:00,56.8,56.81,56.77,56.78,12200.0,47.3088,47.3171,47.2838,47.2921,12200.0
2017-05-19 13:15:00,56.78,56.8,56.73,56.73,12180.0,47.2921,47.3088,47.2505,47.2505,12180.0
2017-05-19 13:20:00,56.75,56.76,56.72,56.75,8707.0,47.2671,47.2755,47.2421,47.2671,8707.0
2017-05-19 13:25:00,56.75,56.75,56.73,56.75,7586.0,47.2671,47.2671,47.2505,47.2671,7586.0
2017-05-19 13:30:00,56.74,56.74,56.66,56.67,14223.0,47.2588,47.2588,47.1922,47.2005,14223.0
2017-05-19 13:35:00,56.67,56.7,56.65,56.67,8276.0,47.2005,47.2255,47.1838,47.2005,8276.0
2017-05-19 13:40:00,56.67,56.67,56.61,56.63,9791.0,47.2005,47.2005,47.1505,47.1672,9791.0
2017-05-19 13:45:00,56.64,56.71,56.64,56.69,15678.0,47.1755,47.2338,47.1755,47.2172,15678.0
2017-05-19 13:50:00,56.69,56.81,56.68,56.81,12415.0,47.2172,47.3171,47.2088,47.3171,12415.0
2017-05-19 13:55:00,56.82,56.86,56.82,56.86,7407.0,47.3254,47.3587,47.3254,47.3587,7407.0
2017-05-19 14:00:00,56.85,56.87,56.81,56.83,18363.0,47.3504,47.3671,47.3171,47.3338,18363.0
2017-05-19 14:05:00,56.83,56.88,56.78,56.82,21678.0,47.3338,47.3754,47.2921,47.3254,21678.0
2017-05-19 14:10:00,56.82,56.84,56.78,56.84,21590.0,47.3254,47.3421,47.2921,47.3421,21590.0
2017-05-19 14:15:00,56.85,56.86,56.8,56.8,18286.0,47.3504,47.3587,47.3088,47.3088,18286.0
2017-05-19 14:20:00,56.8,56.83,56.75,56.76,22410.0,47.3088,47.3338,47.2671,47.2755,22410.0
2017-05-19 14:25:00,56.75,56.78,56.73,56.76,17254.0,47.2671,47.2921,47.2505,47.2755,17254.0
2017-05-19 14:30:00,56.76,56.8,56.74,56.78,12613.0,47.2755,47.3088,47.2588,47.2921,12613.0
2017-05-19 14:35:00,56.76,56.78,56.74,56.77,11693.0,47.2755,47.2921,47.2588,47.2838,11693.0
2017-05-19 14:40:00,56.77,56.84,56.77,56.81,16355.0,47.2838,47.3421,47.2838,47.3171,16355.0
2017-05-19 14:45:00,56.83,56.86,56.76,56.77,18618.0,47.3338,47.3587,47.2755,47.2838,18618.0
2017-05-19 14:50:00,56.77,56.85,56.76,56.81,19007.0,47.2838,47.3504,47.2755,47.3171,19007.0
2017-05-19 14:55:00,56.8,56.87,56.77,56.87,26501.0,47.3088,47.3671,47.2838,47.3671,26501.0
2017-05-19 15:00:00,56.87,56.88,56.79,56.8,18112.0,47.3671,47.3754,47.3004,47.3088,18112.0
2017-05-19 15:05:00,56.8,56.84,56.65,56.65,29901.0,47.3088,47.3421,47.1838,47.1838,29901.0
2017-05-19 15:10:00,56.66,56.7,56.59,56.61,30039.0,47.1922,47.2255,47.1339,47.1505,30039.0
2017-05-19 15:15:00,56.62,56.67,56.58,56.58,16704.0,47.1588,47.2005,47.1255,47.1255,16704.0
2017-05-19 15:20:00,56.59,56.63,56.57,56.58,25701.0,47.1339,47.1672,47.1172,47.1255,25701.0
2017-05-19 15:25:00,56.58,56.64,56.52,56.52,27060.0,47.1255,47.1755,47.0756,47.0756,27060.0
2017-05-19 15:30:00,56.52,56.54,56.43,56.45,43767.0,47.0756,47.0922,47.0006,47.0173,43767.0
2017-05-19 15:35:00,56.45,56.56,56.42,56.55,31116.0,47.0173,47.1089,46.9923,47.1005,31116.0
2017-05-19 15:40:00,56.56,56.59,56.45,56.47,37070.0,47.1089,47.1339,47.0173,47.0339,37070.0
2017-05-19 15:45:00,56.47,56.57,56.46,56.55,75963.0,47.0339,47.1172,47.0256,47.1005,75963.0
2017-05-19 15:50:00,56.56,56.65,56.56,56.63,97615.0,47.1089,47.1838,47.1089,47.1672,97615.0
2017-05-19 15:55:00,56.63,56.67,56.62,56.66,157238.0,47.1672,47.2005,47.1588,47.1922,157238.0
2017-05-22 09:30:00,56.94,57.24,56.91,57.04,59323.0,47.4254,47.6752,47.4004,47.5087,59323.0
2017-05-22 09:35:00,57.09,57.17,57.04,57.1,14415.0,47.5503,47.6169,47.5087,47.5586,14415.0
2017-05-22 09:40:00,57.06,57.11,56.86,57.11,9554.0,47.5253,47.567,47.3587,47.567,9554.0
2017-05-22 09:45:00,57.09,57.2,57.0,57.14,16151.0,47.5503,47.6419,47.4753,47.592,16151.0
2017-05-22 09:50:00,57.15,57.17,56.96,57.0,9543.0,47.6003,47.6169,47.442,47.4753,9543.0
2017-05-22 09:55:00,56.96,57.0,56.83,56.87,12076.0,47.442,47.4753,47.3338,47.3671,12076.0
2017-05-22 10:00:00,56.85,57.08,56.78,57.08,18845.0,47.3504,47.542,47.2921,47.542,18845.0
2017-05-22 10:05:00,57.08,57.2,57.01,57.01,20253.0,47.542,47.6419,47.4837,47.4837,20253.0
2017-05-22 10:10:00,57.01,57.01,56.7,56.71,50048.0,47.4837,47.4837,47.2255,47.2338,50048.0
2017-05-22 10:15:00,56.7,56.84,56.7,56.82,16491.0,47.2255,47.3421,47.2255,47.3254,16491.0
2017-05-22 10:20:00,56.81,56.83,56.72,56.72,23123.0,47.3171,47.3338,47.2421,47.2421,23123.0
2017-05-22 10:25:00,56.72,56.83,56.69,56.82,16180.0,47.2421,47.3338,47.2172,47.3254,16180.0
2017-05-22 10:30:00,56.85,56.89,56.74,56.78,17961.0,47.3504,47.3837,47.2588,47.2921,17961.0
2017-05-22 10:35:00,56.79,56.8,56.6,56.64,29398.0,47.3004,47.3088,47.1422,47.1755,29398.0
2017-05-22 10:40:00,56.62,56.65,56.59,56.63,26438.0,47.1588,47.1838,47.1339,47.1672,26438.0
2017-05-22 10:45:00,56.64,56.66,56.56,56.56,17540.0,47.1755,47.1922,47.1089,47.1089,17540.0
2017-05-22 10:50:00,56.56,56.63,56.55,56.58,8076.0,47.1089,47.1672,47.1005,47.1255,8076.0
2017-05-22 10:55:00,56.58,56.58,56.47,56.49,19170.0,47.1255,47.1255,47.0339,47.0506,19170.0
2017-05-22 11:00:00,56.47,56.55,56.47,56.54,11243.0,47.0339,47.1005,47.0339,47.0922,11243.0
2017-05-22 11:05:00,56.55,56.67,56.54,56.67,26673.0,47.1005,47.2005,47.0922,47.2005,26673.0
2017-05-22 11:10:00,56.68,56.79,56.67,56.76,21353.0,47.2088,47.3004,47.2005,47.2755,21353.0
2017-05-22 11:15:00,56.76,56.83,56.7,56.83,10877.0,47.2755,47.3338,47.2255,47.3338,10877.0
2017-05-22 11:20:00,56.81,56.81,56.66,56.74,13589.0,47.3171,47.3171,47.1922,47.2588,13589.0
2017-05-22 11:25:00,56.74,56.78,56.68,56.78,11741.0,47.2588,47.2921,47.2088,47.2921,11741.0
2017-05-22 11:30:00,56.78,56.8,56.73,56.76,14676.0,47.2921,47.3088,47.2505,47.2755,14676.0
2017-05-22 11:35:00,56.76,56.77,56.67,56.69,19295.0,47.2755,47.2838,47.2005,47.2172,19295.0
2017-05-22 11:40:00,56.68,56.75,56.68,56.72,15897.0,47.2088,47.2671,47.2088,47.2421,15897.0
2017-05-22 11:45:00,56.71,56.74,56.64,56.66,15654.0,47.2338,47.2588,47.1755,47.1922,15654.0
2017-05-22 11:50:00,56.65,56.66,56.58,56.66,12528.0,47.1838,47.1922,47.1255,47.1922,12528.0
2017-05-22 11:55:00,56.64,56.73,56.61,56.73,12677.0,47.1755,47.2505,47.1505,47.2505,12677.0
2017-05-22 12:00:00,56.71,56.81,56.7,56.78,9937.0,47.2338,47.3171,47.2255,47.2921,9937.0
2017-05-22 12:05:00,56.77,56.86,56.74,56.86,10034.0,47.2838,47.3587,47.2588,47.3587,10034.0
2017-05-22 12:10:00,56.85,56.99,56.82,56.93,33794.0,47.3504,47.467,47.3254,47.417,33794.0
2017-05-22 12:15:00,56.93,57.03,56.91,56.94,12290.0,47.417,47.5003,47.4004,47.4254,12290.0
2017-05-22 12:20:00,56.94,56.94,56.86,56.86,12649.0,47.4254,47.4254,47.3587,47.3587,12649.0
2017-05-22 12:25:00,56.86,56.91,56.84,56.88,18829.0,47.3587,47.4004,47.3421,47.3754,18829.0
2017-05-22 12:30:00,56.88,57.0,56.86,56.95,38812.0,47.3754,47.4753,47.3587,47.4337,38812.0
2017-05-22 12:35:00,56.94,56.96,56.88,56.94,34666.0,47.4254,47.442,47.3754,47.4254,34666.0
2017-05-22 12:40:00,56.93,56.95,56.84,56.88,30938.0,47.417,47.4337,47.3421,47.3754,30938.0
2017-05-22 12:45:00,56.89,56.94,56.85,56.88,25243.0,47.3837,47.4254,47.3504,47.3754,25243.0
2017-05-22 12:50:00,56.87,56.9,56.83,56.88,20825.0,47.3671,47.3921,47.3338,47.3754,20825.0
2017-05-22 12:55:00,56.87,56.94,56.84,56.84,28232.0,47.3671,47.4254,47.3421,47.3421,28232.0
2017-05-22 13:00:00,56.83,56.92,56.83,56.84,24505.0,47.3338,47.4087,47.3338,47.3421,24505.0
2017-05-22 13:05:00,56.83,56.86,56.81,56.85,10448.0,47.3338,47.3587,47.3171,47.3504,10448.0
2017-05-22 13:10:00,56.86,56.9,56.83,56.83,17696.0,47.3587,47.3921,47.3338,47.3338,17696.0
2017-05-22 13:15:00,56.83,56.85,56.79,56.81,11627.0,47.3338,47.3504,47.3004,47.3171,11627.0
2017-05-22 13:20:00,56.81,56.89,56.81,56.89,9280.0,47.3171,47.3837,47.3171,47.3837,9280.0
2017-05-22 13:25:00,56.9,56.91,56.87,56.89,10233.0,47.3921,47.4004,47.3671,47.3837,10233.0
2017-05-22 13:30:00,56.9,56.94,56.85,56.9,14591.0,47.3921,47.4254,47.3504,47.3921,14591.0
2017-05-22 13:35:00,56.9,57.0,56.89,56.98,16858.0,47.3921,47.4753,47.3837,47.4587,16858.0
2017-05-22 13:40:00,56.96,56.99,56.95,56.97,9985.0,47.442,47.467,47.4337,47.4504,9985.0
2017-05-22 13:45:00,56.97,56.98,56.91,56.94,22150.0,47.4504,47.4587,47.4004,47.4254,22150.0
2017-05-22 13:50:00,56.93,56.95,56.91,56.92,7083.0,47.417,47.4337,47.4004,47.4087,7083.0
2017-05-22 13:55:00,56.91,56.91,56.84,56.86,7722.0,47.4004,47.4004,47.3421,47.3587,7722.0
2017-05-22 14:00:00,56.85,56.85,56.8,56.81,13032.0,47.3504,47.3504,47.3088,47.3171,13032.0
2017-05-22 14:05:00,56.82,56.89,56.81,56.88,9953.0,47.3254,47.3837,47.3171,47.3754,9953.0
2017-05-22 14:10:00,56.88,56.97,56.87,56.91,14161.0,47.3754,47.4504,47.3671,47.4004,14161.0
2017-05-22 14:15:00,56.91,56.92,56.89,56.92,12069.0,47.4004,47.4087,47.3837,47.4087,12069.0
2017-05-22 14:20:00,56.91,56.95,56.91,56.93,11043.0,47.4004,47.4337,47.4004,47.417,11043.0
2017-05-22 14:25:00,56.93,56.96,56.93,56.95,7603.0,47.417,47.442,47.417,47.4337,7603.0
2017-05-22 14:30:00,56.95,56.99,56.91,56.92,24809.0,47.4337,47.467,47.4004,47.4087,24809.0
2017-05-22 14:35:00,56.91,56.95,56.9,56.92,22069.0,47.4004,47.4337,47.3921,47.4087,22069.0
2017-05-22 14:40:00,56.92,56.98,56.91,56.94,9577.0,47.4087,47.4587,47.4004,47.4254,9577.0
2017-05-22 14:45:00,56.98,57.03,56.95,57.0,26911.0,47.4587,47.5003,47.4337,47.4753,26911.0
2017-05-22 14:50:00,57.02,57.02,56.96,56.96,11488.0,47.492,47.492,47.442,47.442,11488.0
2017-05-22 14:55:00,56.95,56.99,56.91,56.97,25571.0,47.4337,47.467,47.4004,47.4504,25571.0
2017-05-22 15:00:00,56.96,56.96,56.89,56.91,12391.0,47.442,47.442,47.3837,47.4004,12391.0
2017-05-22 15:05:00,56.9,56.91,56.85,56.87,17172.0,47.3921,47.4004,47.3504,47.3671,17172.0
2017-05-22 15:10:00,56.88,56.92,56.86,56.89,11406.0,47.3754,47.4087,47.3587,47.3837,11406.0
2017-05-22 15:15:00,56.88,56.89,56.86,56.86,8178.0,47.3754,47.3837,47.3587,47.3587,8178.0
2017-05-22 15:20:00,56.86,56.89,56.84,56.88,22411.0,47.3587,47.3837,47.3421,47.3754,22411.0
2017-05-22 15:25:00,56.89,56.89,56.85,56.88,23194.0,47.3837,47.3837,47.3504,47.3754,23194.0
2017-05-22 15:30:00,56.89,56.91,56.87,56.89,18423.0,47.3837,47.4004,47.3671,47.3837,18423.0
2017-05-22 15:35:00,56.88,56.96,56.88,56.95,42150.0,47.3754,47.442,47.3754,47.4337,42150.0
2017-05-22 15:40:00,56.94,56.96,56.92,56.94,27628.0,47.4254,47.442,47.4087,47.4254,27628.0
2017-05-22 15:45:00,56.93,56.96,56.92,56.94,23625.0,47.417,47.442,47.4087,47.4254,23625.0
2017-05-22 15:50:00,56.94,56.97,56.92,56.93,38597.0,47.4254,47.4504,47.4087,47.417,38597.0
2017-05-22 15:55:00,56.93,56.93,56.74,56.78,275107.0,47.417,47.417,47.2588,47.2921,275107.0
2017-05-23 09:30:00,56.88,56.97,56.82,56.93,38213.0,47.3754,47.4504,47.3254,47.417,38213.0
2017-05-23 09:35:00,56.88,56.93,56.85,56.85,58055.0,47.3754,47.417,47.3504,47.3504,58055.0
2017-05-23 09:40:00,56.85,56.92,56.63,56.8,123854.0,47.3504,47.4087,47.1672,47.3088,123854.0
2017-05-23 09:45:00,56.66,56.96,56.66,56.83,92958.0,47.1922,47.442,47.1922,47.3338,92958.0
2017-05-23 09:50:00,56.87,56.87,56.71,56.79,8960.0,47.3671,47.3671,47.2338,47.3004,8960.0
2017-05-23 09:55:00,56.77,56.8,56.66,56.77,17052.0,47.2838,47.3088,47.1922,47.2838,17052.0
2017-05-23 10:00:00,56.77,56.79,56.7,56.75,16911.0,47.2838,47.3004,47.2255,47.2671,16911.0
2017-05-23 10:05:00,56.77,56.89,56.65,56.88,50128.0,47.2838,47.3837,47.1838,47.3754,50128.0
2017-05-23 10:10:00,56.86,57.01,56.81,56.93,47621.0,47.3587,47.4837,47.3171,47.417,47621.0
2017-05-23 10:15:00,56.91,57.07,56.89,57.05,93719.0,47.4004,47.5337,47.3837,47.517,93719.0
2017-05-23 10:20:00,57.06,57.29,57.05,57.28,51923.0,47.5253,47.7169,47.517,47.7086,51923.0
2017-05-23 10:25:00,57.28,57.34,57.23,57.27,52719.0,47.7086,47.7585,47.6669,47.7002,52719.0
2017-05-23 10:30:00,57.27,57.3,57.22,57.23,13693.0,47.7002,47.7252,47.6586,47.6669,13693.0
2017-05-23 10:35:00,57.23,57.3,57.2,57.28,18810.0,47.6669,47.7252,47.6419,47.7086,18810.0
2017-05-23 10:40:00,57.28,57.39,57.25,57.36,30086.0,47.7086,47.8002,47.6836,47.7752,30086.0
2017-05-23 10:45:00,57.38,57.52,57.37,57.52,23649.0,47.7919,47.9085,47.7835,47.9085,23649.0
2017-05-23 10:50:00,57.54,57.6,57.5,57.6,15942.0,47.9251,47.9751,47.8918,47.9751,15942.0
2017-05-23 10:55:00,57.63,57.72,57.56,57.72,26763.0,48.0001,48.075,47.9418,48.075,26763.0
2017-05-23 11:00:00,57.75,57.8,57.7,57.79,28637.0,48.1,48.1417,48.0584,48.1333,28637.0
2017-05-23 11:05:00,57.78,58.04,57.75,58.04,36667.0,48.125,48.3416,48.1,48.3416,36667.0
2017-05-23 11:10:00,58.04,58.15,57.99,58.15,29511.0,48.3416,48.4332,48.2999,48.4332,29511.0
2017-05-23 11:15:00,58.15,58.33,58.1,58.32,69859.0,48.4332,48.5831,48.3915,48.5748,69859.0
2017-05-23 11:20:00,58.32,58.4,58.3,58.32,48692.0,48.5748,48.6414,48.5581,48.5748,48692.0
2017-05-23 11:25:00,58.32,58.47,58.31,58.43,34811.0,48.5748,48.6997,48.5664,48.6664,34811.0
2017-05-23 11:30:00,58.44,58.47,58.38,58.42,77734.0,48.6747,48.6997,48.6248,48.6581,77734.0
2017-05-23 11:35:00,58.42,58.61,58.4,58.52,152518.0,48.6581,48.8163,48.6414,48.7414,152518.0
2017-05-23 11:40:00,58.53,58.54,58.36,58.36,61024.0,48.7497,48.758,48.6081,48.6081,61024.0
2017-05-23 11:45:00,58.36,58.48,58.29,58.29,54819.0,48.6081,48.708,48.5498,48.5498,54819.0
2017-05-23 11:50:00,58.29,58.41,58.28,58.38,36135.0,48.5498,48.6497,48.5415,48.6248,36135.0
2017-05-23 11:55:00,58.39,58.46,58.35,58.4,22424.0,48.6331,48.6914,48.5998,48.6414,22424.0
2017-05-23 12:00:00,58.4,58.44,58.36,58.38,25645.0,48.6414,48.6747,48.6081,48.6248,25645.0
2017-05-23 12:05:00,58.36,58.44,58.36,58.43,11769.0,48.6081,48.6747,48.6081,48.6664,11769.0
2017-05-23 12:10:00,58.43,58.45,58.38,58.38,11580.0,48.6664,48.6831,48.6248,48.6248,11580.0
2017-05-23 12:15:00,58.38,58.48,58.37,58.47,25050.0,48.6248,48.708,48.6164,48.6997,25050.0
2017-05-23 12:20:00,58.47,58.55,58.46,58.48,15656.0,48.6997,48.7663,48.6914,48.708,15656.0
2017-05-23 12:25:00,58.47,58.48,58.34,58.41,22822.0,48.6997,48.708,48.5914,48.6497,22822.0
2017-05-23 12:30:00,58.39,58.44,58.34,58.44,33619.0,48.6331,48.6747,48.5914,48.6747,33619.0
2017-05-23 12:35:00,58.42,58.5,58.41,58.5,9889.0,48.6581,48.7247,48.6497,48.7247,9889.0
2017-05-23 12:40:00,58.47,58.51,58.39,58.41,10446.0,48.6997,48.733,48.6331,48.6497,10446.0
2017-05-23 12:45:00,58.38,58.4,58.33,58.37,19043.0,48.6248,48.6414,48.5831,48.6164,19043.0
2017-05-23 12:50:00,58.36,58.46,58.35,58.46,23840.0,48.6081,48.6914,48.5998,48.6914,23840.0
2017-05-23 12:55:00,58.48,58.55,58.4,58.4,17067.0,48.708,48.7663,48.6414,48.6414,17067.0
2017-05-23 13:00:00,58.41,58.46,58.37,58.4,12193.0,48.6497,48.6914,48.6164,48.6414,12193.0
2017-05-23 13:05:00,58.4,58.47,58.38,58.47,6955.0,48.6414,48.6997,48.6248,48.6997,6955.0
2017-05-23 13:10:00,58.47,58.47,58.41,58.43,12198.0,48.6997,48.6997,48.6497,48.6664,12198.0
2017-05-23 13:15:00,58.42,58.43,58.37,58.38,9414.0,48.6581,48.6664,48.6164,48.6248,9414.0
2017-05-23 13:20:00,58.38,58.42,58.34,58.37,25340.0,48.6248,48.6581,48.5914,48.6164,25340.0
2017-05-23 13:25:00,58.36,58.43,58.35,58.4,12832.0,48.6081,48.6664,48.5998,48.6414,12832.0
2017-05-23 13:30:00,58.39,58.47,58.36,58.44,16394.0,48.6331,48.6997,48.6081,48.6747,16394.0
2017-05-23 13:35:00,58.42,58.46,58.38,58.41,10578.0,48.6581,48.6914,48.6248,48.6497,10578.0
2017-05-23 13:40:00,58.42,58.47,58.37,58.38,11520.0,48.6581,48.6997,48.6164,48.6248,11520.0
2017-05-23 13:45:00,58.38,58.48,58.38,58.42,12834.0,48.6248,48.708,48.6248,48.6581,12834.0
2017-05-23 13:50:00,58.42,58.47,58.41,58.41,5816.0,48.6581,48.6997,48.6497,48.6497,5816.0
2017-05-23 13:55:00,58.41,58.47,58.39,58.43,15760.0,48.6497,48.6997,48.6331,48.6664,15760.0
2017-05-23 14:00:00,58.43,58.45,58.42,58.44,8335.0,48.6664,48.6831,48.6581,48.6747,8335.0
2017-05-23 14:05:00,58.45,58.5,58.45,58.49,12410.0,48.6831,48.7247,48.6831,48.7164,12410.0
2017-05-23 14:10:00,58.49,58.59,58.43,58.43,19230.0,48.7164,48.7997,48.6664,48.6664,19230.0
2017-05-23 14:15:00,58.45,58.51,58.41,58.43,14944.0,48.6831,48.733,48.6497,48.6664,14944.0
2017-05-23 14:20:00,58.42,58.49,58.41,58.47,16190.0,48.6581,48.7164,48.6497,48.6997,16190.0
2017-05-23 14:25:00,58.49,58.51,58.45,58.47,13420.0,48.7164,48.733,48.6831,48.6997,13420.0
2017-05-23 14:30:00,58.49,58.69,58.49,58.61,80328.0,48.7164,48.883,48.7164,48.8163,80328.0
2017-05-23 14:35:00,58.63,58.68,58.59,58.65,17018.0,48.833,48.8746,48.7997,48.8496,17018.0
2017-05-23 14:40:00,58.65,58.67,58.61,58.66,26036.0,48.8496,48.8663,48.8163,48.858,26036.0
2017-05-23 14:45:00,58.66,58.89,58.65,58.88,73283.0,48.858,49.0495,48.8496,49.0412,73283.0
2017-05-23 14:50:00,58.88,58.98,58.87,58.95,43021.0,49.0412,49.1245,49.0329,49.0995,43021.0
2017-05-23 14:55:00,58.93,58.99,58.9,58.99,49709.0,49.0828,49.1328,49.0579,49.1328,49709.0
2017-05-23 15:00:00,58.99,59.1,58.93,59.09,44535.0,49.1328,49.2244,49.0828,49.2161,44535.0
2017-05-23 15:05:00,59.09,59.2,58.98,59.05,85930.0,49.2161,49.3077,49.1245,49.1828,85930.0
2017-05-23 15:10:00,59.04,59.04,58.88,58.88,53714.0,49.1745,49.1745,49.0412,49.0412,53714.0
2017-05-23 15:15:00,58.88,58.93,58.86,58.88,29951.0,49.0412,49.0828,49.0245,49.0412,29951.0
2017-05-23 15:20:00,58.9,58.9,58.77,58.8,28055.0,49.0579,49.0579,48.9496,48.9746,28055.0
2017-05-23 15:25:00,58.79,58.9,58.79,58.83,42641.0,48.9662,49.0579,48.9662,48.9996,42641.0
2017-05-23 15:30:00,58.82,59.0,58.77,58.81,80192.0,48.9912,49.1412,48.9496,48.9829,80192.0
2017-05-23 15:35:00,58.82,58.86,58.74,58.82,41222.0,48.9912,49.0245,48.9246,48.9912,41222.0
2017-05-23 15:40:00,58.82,58.82,58.68,58.69,76118.0,48.9912,48.9912,48.8746,48.883,76118.0
2017-05-23 15:45:00,58.68,58.69,58.64,58.64,62618.0,48.8746,48.883,48.8413,48.8413,62618.0
2017-05-23 15:50:00,58.63,58.72,58.63,58.71,72540.0,48.833,48.9079,48.833,48.8996,72540.0
2017-05-23 15:55:00,58.7,58.7,58.61,58.65,109151.0,48.8913,48.8913,48.8163,48.8496,109151.0
2017-05-24 09:30:00,59.29,59.36,58.92,59.33,141577.0,49.3827,49.441,49.0745,49.416,141577.0
2017-05-24 09:35:00,59.34,59.63,59.3,59.51,71702.0,49.4243,49.6659,49.391,49.5659,71702.0
2017-05-24 09:40:00,59.53,59.86,59.47,59.84,91053.0,49.5826,49.8574,49.5326,49.8408,91053.0
2017-05-24 09:45:00,59.86,59.91,59.6,59.66,60500.0,49.8574,49.8991,49.6409,49.6909,60500.0
2017-05-24 09:50:00,59.66,59.83,59.6,59.75,36154.0,49.6909,49.8325,49.6409,49.7658,36154.0
2017-05-24 09:55:00,59.75,59.96,59.65,59.93,110963.0,49.7658,49.9407,49.6825,49.9157,110963.0
2017-05-24 10:00:00,59.95,59.98,59.53,59.63,75651.0,49.9324,49.9574,49.5826,49.6659,75651.0
2017-05-24 10:05:00,59.61,59.63,59.51,59.62,38162.0,49.6492,49.6659,49.5659,49.6576,38162.0
2017-05-24 10:10:00,59.61,59.71,59.5,59.67,39013.0,49.6492,49.7325,49.5576,49.6992,39013.0
2017-05-24 10:15:00,59.68,59.8,59.64,59.7,80215.0,49.7075,49.8075,49.6742,49.7242,80215.0
2017-05-24 10:20:00,59.67,59.74,59.57,59.73,46890.0,49.6992,49.7575,49.6159,49.7492,46890.0
2017-05-24 10:25:00,59.73,59.93,59.73,59.86,48231.0,49.7492,49.9157,49.7492,49.8574,48231.0
2017-05-24 10:30:00,59.87,60.0,59.85,59.86,63805.0,49.8658,49.9741,49.8491,49.8574,63805.0
2017-05-24 10:35:00,59.85,59.94,59.75,59.86,55296.0,49.8491,49.9241,49.7658,49.8574,55296.0
2017-05-24 10:40:00,59.87,59.92,59.74,59.79,59994.0,49.8658,49.9074,49.7575,49.7991,59994.0
2017-05-24 10:45:00,59.78,59.78,59.43,59.43,59091.0,49.7908,49.7908,49.4993,49.4993,59091.0
2017-05-24 10:50:00,59.41,59.58,59.38,59.57,28762.0,49.4826,49.6242,49.4577,49.6159,28762.0
2017-05-24 10:55:00,59.56,59.59,59.3,59.34,32280.0,49.6076,49.6326,49.391,49.4243,32280.0
2017-05-24 11:00:00,59.33,59.35,59.17,59.23,30260.0,49.416,49.4327,49.2827,49.3327,30260.0
2017-05-24 11:05:00,59.23,59.38,59.22,59.26,41661.0,49.3327,49.4577,49.3244,49.3577,41661.0
2017-05-24 11:10:00,59.27,59.27,59.11,59.11,29602.0,49.366,49.366,49.2328,49.2328,29602.0
2017-05-24 11:15:00,59.11,59.14,59.02,59.07,25977.0,49.2328,49.2578,49.1578,49.1995,25977.0
2017-05-24 11:20:00,59.09,59.1,59.04,59.09,24012.0,49.2161,49.2244,49.1745,49.2161,24012.0
2017-05-24 11:25:00,59.09,59.16,59.08,59.1,42337.0,49.2161,49.2744,49.2078,49.2244,42337.0
2017-05-24 11:30:00,59.11,59.12,59.04,59.05,59349.0,49.2328,49.2411,49.1745,49.1828,59349.0
2017-05-24 11:35:00,59.05,59.06,58.66,58.82,87042.0,49.1828,49.1911,48.858,48.9912,87042.0
2017-05-24 11:40:00,58.84,58.9,58.8,58.89,47714.0,49.0079,49.0579,48.9746,49.0495,47714.0
2017-05-24 11:45:00,58.88,58.88,58.61,58.7,38592.0,49.0412,49.0412,48.8163,48.8913,38592.0
2017-05-24 11:50:00,58.68,58.74,58.58,58.71,32095.0,48.8746,48.9246,48.7913,48.8996,32095.0
2017-05-24 11:55:00,58.72,58.79,58.67,58.79,20151.0,48.9079,48.9662,48.8663,48.9662,20151.0
2017-05-24 12:00:00,58.8,58.97,58.79,58.95,29232.0,48.9746,49.1162,48.9662,49.0995,29232.0
2017-05-24 12:05:00,58.95,58.98,58.84,58.84,15152.0,49.0995,49.1245,49.0079,49.0079,15152.0
2017-05-24 12:10:00,58.85,58.86,58.73,58.73,24936.0,49.0162,49.0245,48.9163,48.9163,24936.0
2017-05-24 12:15:00,58.74,58.87,58.74,58.84,19344.0,48.9246,49.0329,48.9246,49.0079,19344.0
2017-05-24 12:20:00,58.82,58.88,58.79,58.88,10750.0,48.9912,49.0412,48.9662,49.0412,10750.0
2017-05-24 12:25:00,58.89,58.99,58.88,58.94,26354.0,49.0495,49.1328,49.0412,49.0912,26354.0
2017-05-24 12:30:00,58.92,58.94,58.79,58.8,10963.0,49.0745,49.0912,48.9662,48.9746,10963.0
2017-05-24 12:35:00,58.8,58.8,58.62,58.68,24847.0,48.9746,48.9746,48.8246,48.8746,24847.0
2017-05-24 12:40:00,58.67,58.68,58.55,58.58,29104.0,48.8663,48.8746,48.7663,48.7913,29104.0
2017-05-24 12:45:00,58.58,58.71,58.57,58.71,34630.0,48.7913,48.8996,48.783,48.8996,34630.0
2017-05-24 12:50:00,58.7,58.83,58.68,58.81,61911.0,48.8913,48.9996,48.8746,48.9829,61911.0
2017-05-24 12:55:00,58.83,58.96,58.82,58.84,43007.0,48.9996,49.1078,48.9912,49.0079,43007.0
2017-05-24 13:00:00,58.83,58.86,58.75,58.76,23499.0,48.9996,49.0245,48.9329,48.9413,23499.0
2017-05-24 13:05:00,58.77,58.84,58.74,58.76,17843.0,48.9496,49.0079,48.9246,48.9413,17843.0
2017-05-24 13:10:00,58.75,58.75,58.67,58.68,24495.0,48.9329,48.9329,48.8663,48.8746,24495.0
2017-05-24 13:15:00,58.68,58.76,58.65,58.67,21870.0,48.8746,48.9413,48.8496,48.8663,21870.0
2017-05-24 13:20:00,58.66,58.67,58.59,58.62,14918.0,48.858,48.8663,48.7997,48.8246,14918.0
2017-05-24 13:25:00,58.6,58.64,58.55,58.64,21880.0,48.808,48.8413,48.7663,48.8413,21880.0
2017-05-24 13:30:00,58.65,58.67,58.62,58.64,11508.0,48.8496,48.8663,48.8246,48.8413,11508.0
2017-05-24 13:35:00,58.64,58.68,58.62,58.64,10407.0,48.8413,48.8746,48.8246,48.8413,10407.0
2017-05-24 13:40:00,58.64,58.64,58.5,58.57,22488.0,48.8413,48.8413,48.7247,48.783,22488.0
2017-05-24 13:45:00,58.56,58.58,58.46,58.5,15921.0,48.7747,48.7913,48.6914,48.7247,15921.0
2017-05-24 13:50:00,58.49,58.49,58.4,58.46,14235.0,48.7164,48.7164,48.6414,48.6914,14235.0
2017-05-24 13:55:00,58.46,58.52,58.42,58.45,23718.0,48.6914,48.7414,48.6581,48.6831,23718.0
2017-05-24 14:00:00,58.42,58.52,58.38,58.4,30496.0,48.6581,48.7414,48.6248,48.6414,30496.0
2017-05-24 14:05:00,58.44,58.51,58.38,58.48,23973.0,48.6747,48.733,48.6248,48.708,23973.0
2017-05-24 14:10:00,58.46,58.57,58.43,58.52,28513.0,48.6914,48.783,48.6664,48.7414,28513.0
2017-05-24 14:15:00,58.51,58.52,58.43,58.43,22096.0,48.733,48.7414,48.6664,48.6664,22096.0
2017-05-24 14:20:00,58.42,58.42,58.31,58.32,30636.0,48.6581,48.6581,48.5664,48.5748,30636.0
2017-05-24 14:25:00,58.3,58.45,58.3,58.42,17683.0,48.5581,48.6831,48.5581,48.6581,17683.0
2017-05-24 14:30:00,58.41,58.45,58.37,58.38,16736.0,48.6497,48.6831,48.6164,48.6248,16736.0
2017-05-24 14:35:00,58.39,58.42,58.26,58.29,47621.0,48.6331,48.6581,48.5248,48.5498,47621.0
2017-05-24 14:40:00,58.29,58.4,58.26,58.36,30702.0,48.5498,48.6414,48.5248,48.6081,30702.0
2017-05-24 14:45:00,58.36,58.49,58.35,58.45,30949.0,48.6081,48.7164,48.5998,48.6831,30949.0
2017-05-24 14:50:00,58.45,58.5,58.41,58.44,34987.0,48.6831,48.7247,48.6497,48.6747,34987.0
2017-05-24 14:55:00,58.44,58.45,58.38,58.41,23875.0,48.6747,48.6831,48.6248,48.6497,23875.0
2017-05-24 15:00:00,58.42,58.46,58.41,58.46,21968.0,48.6581,48.6914,48.6497,48.6914,21968.0
2017-05-24 15:05:00,58.46,58.46,58.4,58.42,20458.0,48.6914,48.6914,48.6414,48.6581,20458.0
2017-05-24 15:10:00,58.42,58.56,58.4,58.56,29483.0,48.6581,48.7747,48.6414,48.7747,29483.0
2017-05-24 15:15:00,58.56,58.63,58.54,58.55,29446.0,48.7747,48.833,48.758,48.7663,29446.0
2017-05-24 15:20:00,58.55,58.66,58.54,58.63,23330.0,48.7663,48.858,48.758,48.833,23330.0
2017-05-24 15:25:00,58.62,58.7,58.62,58.65,33294.0,48.8246,48.8913,48.8246,48.8496,33294.0
2017-05-24 15:30:00,58.65,58.71,58.64,58.66,49586.0,48.8496,48.8996,48.8413,48.858,49586.0
2017-05-24 15:35:00,58.66,58.7,58.6,58.64,50156.0,48.858,48.8913,48.808,48.8413,50156.0
2017-05-24 15:40:00,58.64,58.72,58.63,58.7,49835.0,48.8413,48.9079,48.833,48.8913,49835.0
2017-05-24 15:45:00,58.7,58.7,58.58,58.61,46124.0,48.8913,48.8913,48.7913,48.8163,46124.0
2017-05-24 15:50:00,58.62,58.66,58.58,58.58,73982.0,48.8246,48.858,48.7913,48.7913,73982.0
2017-05-24 15:55:00,58.58,58.66,58.57,58.65,190041.0,48.7913,48.858,48.783,48.8496,190041.0
2017-05-25 09:30:00,58.81,58.92,58.49,58.68,49724.0,48.9829,49.0745,48.7164,48.8746,49724.0
2017-05-25 09:35:00,58.57,58.78,58.56,58.61,23221.0,48.783,48.9579,48.7747,48.8163,23221.0
2017-05-25 09:40:00,58.62,58.84,58.62,58.78,18006.0,48.8246,49.0079,48.8246,48.9579,18006.0
2017-05-25 09:45:00,58.75,58.98,58.73,58.94,31996.0,48.9329,49.1245,48.9163,49.0912,31996.0
2017-05-25 09:50:00,58.92,59.0,58.8,58.88,10718.0,49.0745,49.1412,48.9746,49.0412,10718.0
2017-05-25 09:55:00,58.9,58.97,58.77,58.77,11512.0,49.0579,49.1162,48.9496,48.9496,11512.0
2017-05-25 10:00:00,58.77,58.8,58.59,58.59,28912.0,48.9496,48.9746,48.7997,48.7997,28912.0
2017-05-25 10:05:00,58.6,58.62,58.5,58.51,19300.0,48.808,48.8246,48.7247,48.733,19300.0
2017-05-25 10:10:00,58.5,58.69,58.5,58.6,9964.0,48.7247,48.883,48.7247,48.808,9964.0
2017-05-25 10:15:00,58.6,58.78,58.59,58.73,24169.0,48.808,48.9579,48.7997,48.9163,24169.0
2017-05-25 10:20:00,58.74,58.79,58.68,58.71,25869.0,48.9246,48.9662,48.8746,48.8996,25869.0
2017-05-25 10:25:00,58.72,58.77,58.68,58.76,13060.0,48.9079,48.9496,48.8746,48.9413,13060.0
2017-05-25 10:30:00,58.76,58.82,58.75,58.77,8803.0,48.9413,48.9912,48.9329,48.9496,8803.0
2017-05-25 10:35:00,58.79,58.81,58.6,58.67,16411.0,48.9662,48.9829,48.808,48.8663,16411.0
2017-05-25 10:40:00,58.65,58.69,58.61,58.62,20545.0,48.8496,48.883,48.8163,48.8246,20545.0
2017-05-25 10:45:00,58.62,58.75,58.62,58.74,17582.0,48.8246,48.9329,48.8246,48.9246,17582.0
2017-05-25 10:50:00,58.73,58.74,58.59,58.66,17728.0,48.9163,48.9246,48.7997,48.858,17728.0
2017-05-25 10:55:00,58.67,58.7,58.57,58.57,13169.0,48.8663,48.8913,48.783,48.783,13169.0
2017-05-25 11:00:00,58.57,58.72,58.57,58.72,28891.0,48.783,48.9079,48.783,48.9079,28891.0
2017-05-25 11:05:00,58.74,58.89,58.74,58.88,13283.0,48.9246,49.0495,48.9246,49.0412,13283.0
2017-05-25 11:10:00,58.87,58.89,58.73,58.75,19970.0,49.0329,49.0495,48.9163,48.9329,19970.0
2017-05-25 11:15:00,58.76,58.79,58.67,58.71,13551.0,48.9413,48.9662,48.8663,48.8996,13551.0
2017-05-25 11:20:00,58.73,58.74,58.55,58.62,23452.0,48.9163,48.9246,48.7663,48.8246,23452.0
2017-05-25 11:25:00,58.62,58.68,58.58,58.68,18766.0,48.8246,48.8746,48.7913,48.8746,18766.0
2017-05-25 11:30:00,58.68,58.71,58.62,58.63,12700.0,48.8746,48.8996,48.8246,48.833,12700.0
2017-05-25 11:35:00,58.61,58.63,58.48,58.49,44843.0,48.8163,48.833,48.708,48.7164,44843.0
2017-05-25 11:40:00,58.48,58.48,58.33,58.33,30811.0,48.708,48.708,48.5831,48.5831,30811.0
2017-05-25 11:45:00,58.34,58.46,58.32,58.4,14729.0,48.5914,48.6914,48.5748,48.6414,14729.0
2017-05-25 11:50:00,58.39,58.42,58.36,58.37,17450.0,48.6331,48.6581,48.6081,48.6164,17450.0
2017-05-25 11:55:00,58.37,58.38,58.3,58.32,12578.0,48.6164,48.6248,48.5581,48.5748,12578.0
2017-05-25 12:00:00,58.32,58.52,58.32,58.52,12949.0,48.5748,48.7414,48.5748,48.7414,12949.0
2017-05-25 12:05:00,58.49,58.58,58.46,58.5,18341.0,48.7164,48.7913,48.6914,48.7247,18341.0
2017-05-25 12:10:00,58.51,58.54,58.45,58.51,34479.0,48.733,48.758,48.6831,48.733,34479.0
2017-05-25 12:15:00,58.5,58.56,58.48,58.56,20225.0,48.7247,48.7747,48.708,48.7747,20225.0
2017-05-25 12:20:00,58.57,58.67,58.55,58.65,9171.0,48.783,48.8663,48.7663,48.8496,9171.0
2017-05-25 12:25:00,58.65,58.7,58.5,58.5,56198.0,48.8496,48.8913,48.7247,48.7247,56198.0
2017-05-25 12:30:00,58.51,58.59,58.49,58.56,33871.0,48.733,48.7997,48.7164,48.7747,33871.0
2017-05-25 12:35:00,58.56,58.61,58.53,58.54,7097.0,48.7747,48.8163,48.7497,48.758,7097.0
2017-05-25 12:40:00,58.54,58.54,58.38,58.38,41573.0,48.758,48.758,48.6248,48.6248,41573.0
2017-05-25 12:45:00,58.38,58.49,58.35,58.41,35549.0,48.6248,48.7164,48.5998,48.6497,35549.0
2017-05-25 12:50:00,58.44,58.46,58.38,58.4,20629.0,48.6747,48.6914,48.6248,48.6414,20629.0
2017-05-25 12:55:00,58.4,58.43,58.37,58.41,21282.0,48.6414,48.6664,48.6164,48.6497,21282.0
2017-05-25 13:00:00,58.4,58.41,58.36,58.36,20829.0,48.6414,48.6497,48.6081,48.6081,20829.0
2017-05-25 13:05:00,58.37,58.42,58.35,58.42,18417.0,48.6164,48.6581,48.5998,48.6581,18417.0
2017-05-25 13:10:00,58.42,58.48,58.37,58.46,20999.0,48.6581,48.708,48.6164,48.6914,20999.0
2017-05-25 13:15:00,58.46,58.55,58.45,58.55,14942.0,48.6914,48.7663,48.6831,48.7663,14942.0
2017-05-25 13:20:00,58.55,58.59,58.52,58.54,8208.0,48.7663,48.7997,48.7414,48.758,8208.0
2017-05-25 13:25:00,58.53,58.53,58.4,58.41,18302.0,48.7497,48.7497,48.6414,48.6497,18302.0
2017-05-25 13:30:00,58.42,58.43,58.38,58.39,18518.0,48.6581,48.6664,48.6248,48.6331,18518.0
2017-05-25 13:35:00,58.39,58.48,58.39,58.46,11846.0,48.6331,48.708,48.6331,48.6914,11846.0
2017-05-25 13:40:00,58.47,58.49,58.44,58.47,15506.0,48.6997,48.7164,48.6747,48.6997,15506.0
2017-05-25 13:45:00,58.47,58.51,58.45,58.5,29280.0,48.6997,48.733,48.6831,48.7247,29280.0
2017-05-25 13:50:00,58.49,58.54,58.49,58.53,24232.0,48.7164,48.758,48.7164,48.7497,24232.0
2017-05-25 13:55:00,58.54,58.57,58.5,58.57,13139.0,48.758,48.783,48.7247,48.783,13139.0
2017-05-25 14:00:00,58.58,58.59,58.46,58.48,26878.0,48.7913,48.7997,48.6914,48.708,26878.0
2017-05-25 14:05:00,58.48,58.54,58.44,58.49,18767.0,48.708,48.758,48.6747,48.7164,18767.0
2017-05-25 14:10:00,58.5,58.54,58.46,58.47,12655.0,48.7247,48.758,48.6914,48.6997,12655.0
2017-05-25 14:15:00,58.46,58.56,58.46,58.56,19629.0,48.6914,48.7747,48.6914,48.7747,19629.0
2017-05-25 14:20:00,58.56,58.65,58.54,58.61,18974.0,48.7747,48.8496,48.758,48.8163,18974.0
2017-05-25 14:25:00,58.6,58.66,58.55,58.55,14309.0,48.808,48.858,48.7663,48.7663,14309.0
2017-05-25 14:30:00,58.55,58.55,58.52,58.55,11092.0,48.7663,48.7663,48.7414,48.7663,11092.0
2017-05-25 14:35:00,58.54,58.6,58.52,58.59,27280.0,48.758,48.808,48.7414,48.7997,27280.0
2017-05-25 14:40:00,58.59,58.6,58.52,58.54,12117.0,48.7997,48.808,48.7414,48.758,12117.0
2017-05-25 14:45:00,58.54,58.54,58.41,58.41,19765.0,48.758,48.758,48.6497,48.6497,19765.0
2017-05-25 14:50:00,58.41,58.43,58.32,58.36,28701.0,48.6497,48.6664,48.5748,48.6081,28701.0
2017-05-25 14:55:00,58.35,58.37,58.32,58.34,19386.0,48.5998,48.6164,48.5748,48.5914,19386.0
2017-05-25 15:00:00,58.35,58.44,58.34,58.4,23413.0,48.5998,48.6747,48.5914,48.6414,23413.0
2017-05-25 15:05:00,58.39,58.42,58.36,58.42,18133.0,48.6331,48.6581,48.6081,48.6581,18133.0
2017-05-25 15:10:00,58.42,58.46,58.41,58.43,20363.0,48.6581,48.6914,48.6497,48.6664,20363.0
2017-05-25 15:15:00,58.43,58.43,58.38,58.38,17528.0,48.6664,48.6664,48.6248,48.6248,17528.0
2017-05-25 15:20:00,58.38,58.46,58.37,58.46,20840.0,48.6248,48.6914,48.6164,48.6914,20840.0
2017-05-25 15:25:00,58.47,58.49,58.44,58.45,22988.0,48.6997,48.7164,48.6747,48.6831,22988.0
2017-05-25 15:30:00,58.45,58.45,58.38,58.4,30465.0,48.6831,48.6831,48.6248,48.6414,30465.0
2017-05-25 15:35:00,58.41,58.41,58.3,58.32,32722.0,48.6497,48.6497,48.5581,48.5748,32722.0
2017-05-25 15:40:00,58.32,58.35,58.29,58.34,51461.0,48.5748,48.5998,48.5498,48.5914,51461.0
2017-05-25 15:45:00,58.33,58.55,58.33,58.53,47960.0,48.5831,48.7663,48.5831,48.7497,47960.0
2017-05-25 15:50:00,58.53,58.53,58.38,58.43,66502.0,48.7497,48.7497,48.6248,48.6664,66502.0
2017-05-25 15:55:00,58.43,58.48,58.34,58.38,116932.0,48.6664,48.708,48.5914,48.6248,116932.0
2017-05-26 09:30:00,58.3,58.36,58.2,58.32,37654.0,48.5581,48.6081,48.4748,48.5748,37654.0
2017-05-26 09:35:00,58.34,58.34,58.16,58.3,10194.0,48.5914,48.5914,48.4415,48.5581,10194.0
2017-05-26 09:40:00,58.33,58.39,58.21,58.3,13266.0,48.5831,48.6331,48.4832,48.5581,13266.0
2017-05-26 09:45:00,58.29,58.46,58.22,58.43,17691.0,48.5498,48.6914,48.4915,48.6664,17691.0
2017-05-26 09:50:00,58.43,58.61,58.43,58.5,16818.0,48.6664,48.8163,48.6664,48.7247,16818.0
2017-05-26 09:55:00,58.49,58.53,58.38,58.51,10101.0,48.7164,48.7497,48.6248,48.733,10101.0
2017-05-26 10:00:00,58.52,58.67,58.51,58.66,16332.0,48.7414,48.8663,48.733,48.858,16332.0
2017-05-26 10:05:00,58.61,58.64,58.46,58.47,12462.0,48.8163,48.8413,48.6914,48.6997,12462.0
2017-05-26 10:10:00,58.48,58.54,58.41,58.53,15547.0,48.708,48.758,48.6497,48.7497,15547.0
2017-05-26 10:15:00,58.5,58.54,58.4,58.41,15127.0,48.7247,48.758,48.6414,48.6497,15127.0
2017-05-26 10:20:00,58.42,58.58,58.41,58.55,9708.0,48.6581,48.7913,48.6497,48.7663,9708.0
2017-05-26 10:25:00,58.55,58.6,58.49,58.56,13788.0,48.7663,48.808,48.7164,48.7747,13788.0
2017-05-26 10:30:00,58.59,58.63,58.55,58.6,14434.0,48.7997,48.833,48.7663,48.808,14434.0
2017-05-26 10:35:00,58.56,58.61,58.55,58.61,11960.0,48.7747,48.8163,48.7663,48.8163,11960.0
2017-05-26 10:40:00,58.61,58.68,58.54,58.54,21762.0,48.8163,48.8746,48.758,48.758,21762.0
2017-05-26 10:45:00,58.54,58.54,58.4,58.43,7776.0,48.758,48.758,48.6414,48.6664,7776.0
2017-05-26 10:50:00,58.4,58.45,58.37,58.44,9488.0,48.6414,48.6831,48.6164,48.6747,9488.0
2017-05-26 10:55:00,58.43,58.46,58.41,58.41,13395.0,48.6664,48.6914,48.6497,48.6497,13395.0
2017-05-26 11:00:00,58.43,58.5,58.37,58.42,16337.0,48.6664,48.7247,48.6164,48.6581,16337.0
2017-05-26 11:05:00,58.41,58.49,58.37,58.47,12406.0,48.6497,48.7164,48.6164,48.6997,12406.0
2017-05-26 11:10:00,58.48,58.49,58.36,58.38,17810.0,48.708,48.7164,48.6081,48.6248,17810.0
2017-05-26 11:15:00,58.39,58.4,58.3,58.3,23883.0,48.6331,48.6414,48.5581,48.5581,23883.0
2017-05-26 11:20:00,58.31,58.38,58.31,58.38,17366.0,48.5664,48.6248,48.5664,48.6248,17366.0
2017-05-26 11:25:00,58.35,58.38,58.31,58.34,10762.0,48.5998,48.6248,48.5664,48.5914,10762.0
2017-05-26 11:30:00,58.33,58.34,58.27,58.3,12212.0,48.5831,48.5914,48.5331,48.5581,12212.0
2017-05-26 11:35:00,58.3,58.34,58.23,58.24,28670.0,48.5581,48.5914,48.4998,48.5081,28670.0
2017-05-26 11:40:00,58.23,58.27,58.19,58.26,24879.0,48.4998,48.5331,48.4665,48.5248,24879.0
2017-05-26 11:45:00,58.27,58.33,58.23,58.33,22936.0,48.5331,48.5831,48.4998,48.5831,22936.0
2017-05-26 11:50:00,58.33,58.35,58.26,58.29,11606.0,48.5831,48.5998,48.5248,48.5498,11606.0
2017-05-26 11:55:00,58.27,58.27,58.22,58.25,32027.0,48.5331,48.5331,48.4915,48.5165,32027.0
2017-05-26 12:00:00,58.25,58.38,58.24,58.34,10462.0,48.5165,48.6248,48.5081,48.5914,10462.0
2017-05-26 12:05:00,58.33,58.4,58.33,58.33,9256.0,48.5831,48.6414,48.5831,48.5831,9256.0
2017-05-26 12:10:00,58.34,58.36,58.29,58.29,7307.0,48.5914,48.6081,48.5498,48.5498,7307.0
2017-05-26 12:15:00,58.29,58.32,58.25,58.29,5427.0,48.5498,48.5748,48.5165,48.5498,5427.0
2017-05-26 12:20:00,58.3,58.3,58.25,58.25,6575.0,48.5581,48.5581,48.5165,48.5165,6575.0
2017-05-26 12:25:00,58.26,58.26,58.15,58.16,12210.0,48.5248,48.5248,48.4332,48.4415,12210.0
2017-05-26 12:30:00,58.15,58.17,58.11,58.17,10591.0,48.4332,48.4498,48.3999,48.4498,10591.0
2017-05-26 12:35:00,58.16,58.24,58.15,58.24,7556.0,48.4415,48.5081,48.4332,48.5081,7556.0
2017-05-26 12:40:00,58.27,58.3,58.27,58.27,5003.0,48.5331,48.5581,48.5331,48.5331,5003.0
2017-05-26 12:45:00,58.26,58.28,58.22,58.25,8296.0,48.5248,48.5415,48.4915,48.5165,8296.0
2017-05-26 12:50:00,58.25,58.32,58.24,58.28,5901.0,48.5165,48.5748,48.5081,48.5415,5901.0
2017-05-26 12:55:00,58.29,58.34,58.25,58.25,8645.0,48.5498,48.5914,48.5165,48.5165,8645.0
2017-05-26 13:00:00,58.24,58.24,58.19,58.23,8225.0,48.5081,48.5081,48.4665,48.4998,8225.0
2017-05-26 13:05:00,58.23,58.28,58.21,58.26,10163.0,48.4998,48.5415,48.4832,48.5248,10163.0
2017-05-26 13:10:00,58.26,58.28,58.22,58.24,7604.0,48.5248,48.5415,48.4915,48.5081,7604.0
2017-05-26 13:15:00,58.23,58.25,58.16,58.17,7353.0,48.4998,48.5165,48.4415,48.4498,7353.0
2017-05-26 13:20:00,58.15,58.18,58.12,58.12,9043.0,48.4332,48.4582,48.4082,48.4082,9043.0
2017-05-26 13:25:00,58.14,58.14,58.08,58.12,12828.0,48.4249,48.4249,48.3749,48.4082,12828.0
2017-05-26 13:30:00,58.13,58.18,58.12,58.17,7791.0,48.4165,48.4582,48.4082,48.4498,7791.0
2017-05-26 13:35:00,58.16,58.17,58.12,58.12,6458.0,48.4415,48.4498,48.4082,48.4082,6458.0
2017-05-26 13:40:00,58.13,58.13,58.1,58.13,7053.0,48.4165,48.4165,48.3915,48.4165,7053.0
2017-05-26 13:45:00,58.13,58.13,58.07,58.1,9054.0,48.4165,48.4165,48.3666,48.3915,9054.0
2017-05-26 13:50:00,58.08,58.12,58.07,58.12,7839.0,48.3749,48.4082,48.3666,48.4082,7839.0
2017-05-26 13:55:00,58.12,58.18,58.12,58.12,8743.0,48.4082,48.4582,48.4082,48.4082,8743.0
2017-05-26 14:00:00,58.12,58.15,58.09,58.11,6401.0,48.4082,48.4332,48.3832,48.3999,6401.0
2017-05-26 14:05:00,58.13,58.14,58.09,58.11,8838.0,48.4165,48.4249,48.3832,48.3999,8838.0
2017-05-26 14:10:00,58.11,58.13,58.07,58.07,10097.0,48.3999,48.4165,48.3666,48.3666,10097.0
2017-05-26 14:15:00,58.07,58.07,58.02,58.03,12256.0,48.3666,48.3666,48.3249,48.3332,12256.0
2017-05-26 14:20:00,58.04,58.07,58.03,58.04,10105.0,48.3416,48.3666,48.3332,48.3416,10105.0
2017-05-26 14:25:00,58.03,58.16,58.03,58.14,11569.0,48.3332,48.4415,48.3332,48.4249,11569.0
2017-05-26 14:30:00,58.14,58.16,58.04,58.07,15707.0,48.4249,48.4415,48.3416,48.3666,15707.0
2017-05-26 14:35:00,58.06,58.14,58.04,58.13,11932.0,48.3582,48.4249,48.3416,48.4165,11932.0
2017-05-26 14:40:00,58.13,58.13,58.07,58.07,7117.0,48.4165,48.4165,48.3666,48.3666,7117.0
2017-05-26 14:45:00,58.08,58.09,58.04,58.04,7825.0,48.3749,48.3832,48.3416,48.3416,7825.0
2017-05-26 14:50:00,58.05,58.08,58.0,58.04,13583.0,48.3499,48.3749,48.3083,48.3416,13583.0
2017-05-26 14:55:00,58.04,58.05,58.01,58.03,12356.0,48.3416,48.3499,48.3166,48.3332,12356.0
2017-05-26 15:00:00,58.03,58.03,58.01,58.02,6727.0,48.3332,48.3332,48.3166,48.3249,6727.0
2017-05-26 15:05:00,58.03,58.04,57.97,57.97,18639.0,48.3332,48.3416,48.2833,48.2833,18639.0
2017-05-26 15:10:00,57.97,58.02,57.96,58.0,12937.0,48.2833,48.3249,48.2749,48.3083,12937.0
2017-05-26 15:15:00,58.02,58.05,58.01,58.01,16124.0,48.3249,48.3499,48.3166,48.3166,16124.0
2017-05-26 15:20:00,58.01,58.02,57.98,58.0,14801.0,48.3166,48.3249,48.2916,48.3083,14801.0
2017-05-26 15:25:00,58.0,58.06,57.99,58.05,21004.0,48.3083,48.3582,48.2999,48.3499,21004.0
2017-05-26 15:30:00,58.05,58.06,58.02,58.04,21016.0,48.3499,48.3582,48.3249,48.3416,21016.0
2017-05-26 15:35:00,58.04,58.07,58.02,58.04,21308.0,48.3416,48.3666,48.3249,48.3416,21308.0
2017-05-26 15:40:00,58.05,58.15,58.04,58.14,42116.0,48.3499,48.4332,48.3416,48.4249,42116.0
2017-05-26 15:45:00,58.14,58.17,58.14,58.16,26717.0,48.4249,48.4498,48.4249,48.4415,26717.0
2017-05-26 15:50:00,58.16,58.19,58.15,58.17,31031.0,48.4415,48.4665,48.4332,48.4498,31031.0
2017-05-26 15:55:00,58.18,58.19,58.11,58.14,89459.0,48.4582,48.4665,48.3999,48.4249,89459.0
2017-05-30 09:30:00,58.05,58.08,57.85,57.93,47386.0,48.3499,48.3749,48.1833,48.2499,47386.0
2017-05-30 09:35:00,57.92,57.99,57.87,57.99,5958.0,48.2416,48.2999,48.2,48.2999,5958.0
2017-05-30 09:40:00,57.99,58.08,57.88,58.07,14802.0,48.2999,48.3749,48.2083,48.3666,14802.0
2017-05-30 09:45:00,58.04,58.34,58.03,58.25,12258.0,48.3416,48.5914,48.3332,48.5165,12258.0
2017-05-30 09:50:00,58.24,58.35,58.19,58.19,9373.0,48.5081,48.5998,48.4665,48.4665,9373.0
2017-05-30 09:55:00,58.18,58.23,58.01,58.04,22347.0,48.4582,48.4998,48.3166,48.3416,22347.0
2017-05-30 10:00:00,58.06,58.12,58.0,58.05,13142.0,48.3582,48.4082,48.3083,48.3499,13142.0
2017-05-30 10:05:00,58.07,58.07,57.84,57.84,10367.0,48.3666,48.3666,48.175,48.175,10367.0
2017-05-30 10:10:00,57.83,57.95,57.83,57.92,12219.0,48.1667,48.2666,48.1667,48.2416,12219.0
2017-05-30 10:15:00,57.89,57.9,57.78,57.9,8107.0,48.2166,48.225,48.125,48.225,8107.0
2017-05-30 10:20:00,57.91,57.99,57.91,57.93,6449.0,48.2333,48.2999,48.2333,48.2499,6449.0
2017-05-30 10:25:00,57.94,58.02,57.87,57.89,8821.0,48.2583,48.3249,48.2,48.2166,8821.0
2017-05-30 10:30:00,57.89,58.15,57.89,58.13,10551.0,48.2166,48.4332,48.2166,48.4165,10551.0
2017-05-30 10:35:00,58.16,58.33,58.12,58.33,15670.0,48.4415,48.5831,48.4082,48.5831,15670.0
2017-05-30 10:40:00,58.34,58.41,58.29,58.34,29627.0,48.5914,48.6497,48.5498,48.5914,29627.0
2017-05-30 10:45:00,58.3,58.43,58.26,58.43,8784.0,48.5581,48.6664,48.5248,48.6664,8784.0
2017-05-30 10:50:00,58.43,58.51,58.4,58.45,19923.0,48.6664,48.733,48.6414,48.6831,19923.0
2017-05-30 10:55:00,58.45,58.49,58.37,58.41,8529.0,48.6831,48.7164,48.6164,48.6497,8529.0
2017-05-30 11:00:00,58.38,58.52,58.38,58.49,15016.0,48.6248,48.7414,48.6248,48.7164,15016.0
2017-05-30 11:05:00,58.5,58.57,58.48,58.53,13220.0,48.7247,48.783,48.708,48.7497,13220.0
2017-05-30 11:10:00,58.54,58.54,58.4,58.41,8330.0,48.758,48.758,48.6414,48.6497,8330.0
2017-05-30 11:15:00,58.41,58.45,58.38,58.44,6628.0,48.6497,48.6831,48.6248,48.6747,6628.0
2017-05-30 11:20:00,58.46,58.46,58.29,58.34,12200.0,48.6914,48.6914,48.5498,48.5914,12200.0
2017-05-30 11:25:00,58.38,58.44,58.29,58.3,14220.0,48.6248,48.6747,48.5498,48.5581,14220.0
2017-05-30 11:30:00,58.3,58.35,58.2,58.24,51329.0,48.5581,48.5998,48.4748,48.5081,51329.0
2017-05-30 11:35:00,58.22,58.23,58.17,58.18,13967.0,48.4915,48.4998,48.4498,48.4582,13967.0
2017-05-30 11:40:00,58.18,58.3,58.16,58.3,12617.0,48.4582,48.5581,48.4415,48.5581,12617.0
2017-05-30 11:45:00,58.32,58.36,58.25,58.3,18022.0,48.5748,48.6081,48.5165,48.5581,18022.0
2017-05-30 11:50:00,58.31,58.32,58.21,58.24,18152.0,48.5664,48.5748,48.4832,48.5081,18152.0
2017-05-30 11:55:00,58.24,58.25,58.17,58.19,9152.0,48.5081,48.5165,48.4498,48.4665,9152.0
2017-05-30 12:00:00,58.22,58.28,58.19,58.24,6391.0,48.4915,48.5415,48.4665,48.5081,6391.0
2017-05-30 12:05:00,58.25,58.25,58.14,58.17,9089.0,48.5165,48.5165,48.4249,48.4498,9089.0
2017-05-30 12:10:00,58.16,58.18,58.09,58.15,6722.0,48.4415,48.4582,48.3832,48.4332,6722.0
2017-05-30 12:15:00,58.13,58.21,58.13,58.15,5280.0,48.4165,48.4832,48.4165,48.4332,5280.0
2017-05-30 12:20:00,58.16,58.22,58.14,58.19,3176.0,48.4415,48.4915,48.4249,48.4665,3176.0
2017-05-30 12:25:00,58.19,58.22,58.14,58.2,4473.0,48.4665,48.4915,48.4249,48.4748,4473.0
2017-05-30 12:30:00,58.19,58.23,58.19,58.2,2223.0,48.4665,48.4998,48.4665,48.4748,2223.0
2017-05-30 12:35:00,58.19,58.24,58.17,58.24,3505.0,48.4665,48.5081,48.4498,48.5081,3505.0
2017-05-30 12:40:00,58.27,58.32,58.2,58.2,18603.0,48.5331,48.5748,48.4748,48.4748,18603.0
2017-05-30 12:45:00,58.2,58.26,58.18,58.21,5427.0,48.4748,48.5248,48.4582,48.4832,5427.0
2017-05-30 12:50:00,58.2,58.27,58.19,58.21,4739.0,48.4748,48.5331,48.4665,48.4832,4739.0
2017-05-30 12:55:00,58.22,58.25,58.2,58.24,4095.0,48.4915,48.5165,48.4748,48.5081,4095.0
2017-05-30 13:00:00,58.26,58.27,58.2,58.23,5876.0,48.5248,48.5331,48.4748,48.4998,5876.0
2017-05-30 13:05:00,58.22,58.23,58.17,58.21,10867.0,48.4915,48.4998,48.4498,48.4832,10867.0
2017-05-30 13:10:00,58.23,58.26,58.16,58.2,21362.0,48.4998,48.5248,48.4415,48.4748,21362.0
2017-05-30 13:15:00,58.22,58.3,58.21,58.28,2585.0,48.4915,48.5581,48.4832,48.5415,2585.0
2017-05-30 13:20:00,58.29,58.33,58.28,58.29,10712.0,48.5498,48.5831,48.5415,48.5498,10712.0
2017-05-30 13:25:00,58.29,58.34,58.28,58.34,7389.0,48.5498,48.5914,48.5415,48.5914,7389.0
2017-05-30 13:30:00,58.37,58.39,58.34,58.35,5652.0,48.6164,48.6331,48.5914,48.5998,5652.0
2017-05-30 13:35:00,58.34,58.37,58.32,58.32,13964.0,48.5914,48.6164,48.5748,48.5748,13964.0
2017-05-30 13:40:00,58.32,58.32,58.26,58.26,10204.0,48.5748,48.5748,48.5248,48.5248,10204.0
2017-05-30 13:45:00,58.27,58.29,58.22,58.24,15281.0,48.5331,48.5498,48.4915,48.5081,15281.0
2017-05-30 13:50:00,58.24,58.29,58.23,58.24,5495.0,48.5081,48.5498,48.4998,48.5081,5495.0
2017-05-30 13:55:00,58.24,58.24,58.17,58.19,13212.0,48.5081,48.5081,48.4498,48.4665,13212.0
2017-05-30 14:00:00,58.21,58.31,58.21,58.28,11997.0,48.4832,48.5664,48.4832,48.5415,11997.0
2017-05-30 14:05:00,58.29,58.36,58.29,58.35,4943.0,48.5498,48.6081,48.5498,48.5998,4943.0
2017-05-30 14:10:00,58.35,58.35,58.25,58.29,11219.0,48.5998,48.5998,48.5165,48.5498,11219.0
2017-05-30 14:15:00,58.3,58.33,58.28,58.29,7420.0,48.5581,48.5831,48.5415,48.5498,7420.0
2017-05-30 14:20:00,58.28,58.37,58.28,58.34,14557.0,48.5415,48.6164,48.5415,48.5914,14557.0
2017-05-30 14:25:00,58.33,58.34,58.26,58.3,19750.0,48.5831,48.5914,48.5248,48.5581,19750.0
2017-05-30 14:30:00,58.3,58.3,58.23,58.26,4995.0,48.5581,48.5581,48.4998,48.5248,4995.0
2017-05-30 14:35:00,58.28,58.28,58.2,58.23,10896.0,48.5415,48.5415,48.4748,48.4998,10896.0
2017-05-30 14:40:00,58.25,58.32,58.25,58.32,5346.0,48.5165,48.5748,48.5165,48.5748,5346.0
2017-05-30 14:45:00,58.32,58.36,58.3,58.32,16994.0,48.5748,48.6081,48.5581,48.5748,16994.0
2017-05-30 14:50:00,58.29,58.34,58.26,58.33,9150.0,48.5498,48.5914,48.5248,48.5831,9150.0
2017-05-30 14:55:00,58.33,58.41,58.29,58.41,16656.0,48.5831,48.6497,48.5498,48.6497,16656.0
2017-05-30 15:00:00,58.42,58.48,58.39,58.39,14226.0,48.6581,48.708,48.6331,48.6331,14226.0
2017-05-30 15:05:00,58.4,58.43,58.37,58.38,12722.0,48.6414,48.6664,48.6164,48.6248,12722.0
2017-05-30 15:10:00,58.38,58.39,58.35,58.36,9273.0,48.6248,48.6331,48.5998,48.6081,9273.0
2017-05-30 15:15:00,58.36,58.38,58.33,58.34,11347.0,48.6081,48.6248,48.5831,48.5914,11347.0
2017-05-30 15:20:00,58.33,58.34,58.3,58.34,10862.0,48.5831,48.5914,48.5581,48.5914,10862.0
2017-05-30 15:25:00,58.34,58.38,58.33,58.36,13601.0,48.5914,48.6248,48.5831,48.6081,13601.0
2017-05-30 15:30:00,58.36,58.37,58.31,58.33,20583.0,48.6081,48.6164,48.5664,48.5831,20583.0
2017-05-30 15:35:00,58.33,58.33,58.29,58.31,30161.0,48.5831,48.5831,48.5498,48.5664,30161.0
2017-05-30 15:40:00,58.3,58.31,58.26,58.27,33925.0,48.5581,48.5664,48.5248,48.5331,33925.0
2017-05-30 15:45:00,58.26,58.33,58.25,58.32,48411.0,48.5248,48.5831,48.5165,48.5748,48411.0
2017-05-30 15:50:00,58.32,58.32,58.24,58.24,29824.0,48.5748,48.5748,48.5081,48.5081,29824.0
2017-05-30 15:55:00,58.25,58.37,58.24,58.33,144613.0,48.5165,48.6164,48.5081,48.5831,144613.0
2017-05-31 09:30:00,57.87,58.44,57.87,57.98,34960.0,48.2,48.6747,48.2,48.2916,34960.0
2017-05-31 09:35:00,58.01,58.01,57.69,57.76,26689.0,48.3166,48.3166,48.0501,48.1084,26689.0
2017-05-31 09:40:00,57.8,57.93,57.74,57.85,9591.0,48.1417,48.2499,48.0917,48.1833,9591.0
2017-05-31 09:45:00,57.89,57.89,57.46,57.47,21969.0,48.2166,48.2166,47.8585,47.8668,21969.0
2017-05-31 09:50:00,57.49,57.65,57.48,57.48,13982.0,47.8835,48.0167,47.8751,47.8751,13982.0
2017-05-31 09:55:00,57.45,57.49,57.19,57.19,23967.0,47.8502,47.8835,47.6336,47.6336,23967.0
2017-05-31 10:00:00,57.19,57.25,56.97,57.03,42151.0,47.6336,47.6836,47.4504,47.5003,42151.0
2017-05-31 10:05:00,57.02,57.08,56.88,57.07,19060.0,47.492,47.542,47.3754,47.5337,19060.0
2017-05-31 10:10:00,57.05,57.16,57.0,57.16,15303.0,47.517,47.6086,47.4753,47.6086,15303.0
2017-05-31 10:15:00,57.21,57.28,57.1,57.13,11666.0,47.6503,47.7086,47.5586,47.5836,11666.0
2017-05-31 10:20:00,57.12,57.18,57.08,57.11,10482.0,47.5753,47.6253,47.542,47.567,10482.0
2017-05-31 10:25:00,57.11,57.14,57.0,57.14,24380.0,47.567,47.592,47.4753,47.592,24380.0
2017-05-31 10:30:00,57.13,57.33,57.13,57.22,17368.0,47.5836,47.7502,47.5836,47.6586,17368.0
2017-05-31 10:35:00,57.21,57.25,57.1,57.1,13236.0,47.6503,47.6836,47.5586,47.5586,13236.0
2017-05-31 10:40:00,57.11,57.25,57.06,57.25,10913.0,47.567,47.6836,47.5253,47.6836,10913.0
2017-05-31 10:45:00,57.19,57.26,57.17,57.25,17072.0,47.6336,47.6919,47.6169,47.6836,17072.0
2017-05-31 10:50:00,57.23,57.38,57.15,57.38,10800.0,47.6669,47.7919,47.6003,47.7919,10800.0
2017-05-31 10:55:00,57.36,57.55,57.36,57.52,16103.0,47.7752,47.9334,47.7752,47.9085,16103.0
2017-05-31 11:00:00,57.52,57.57,57.44,57.44,8640.0,47.9085,47.9501,47.8418,47.8418,8640.0
2017-05-31 11:05:00,57.41,57.47,57.31,57.33,14445.0,47.8168,47.8668,47.7335,47.7502,14445.0
2017-05-31 11:10:00,57.33,57.39,57.28,57.29,10506.0,47.7502,47.8002,47.7086,47.7169,10506.0
2017-05-31 11:15:00,57.26,57.33,57.2,57.33,7912.0,47.6919,47.7502,47.6419,47.7502,7912.0
2017-05-31 11:20:00,57.34,57.46,57.34,57.43,10743.0,47.7585,47.8585,47.7585,47.8335,10743.0
2017-05-31 11:25:00,57.43,57.44,57.29,57.43,13757.0,47.8335,47.8418,47.7169,47.8335,13757.0
2017-05-31 11:30:00,57.42,57.49,57.37,57.4,11886.0,47.8252,47.8835,47.7835,47.8085,11886.0
2017-05-31 11:35:00,57.43,57.6,57.43,57.5,22329.0,47.8335,47.9751,47.8335,47.8918,22329.0
2017-05-31 11:40:00,57.54,57.61,57.52,57.54,7799.0,47.9251,47.9834,47.9085,47.9251,7799.0
2017-05-31 11:45:00,57.53,57.71,57.52,57.71,13359.0,47.9168,48.0667,47.9085,48.0667,13359.0
2017-05-31 11:50:00,57.71,57.81,57.62,57.79,31698.0,48.0667,48.15,47.9917,48.1333,31698.0
2017-05-31 11:55:00,57.77,57.83,57.73,57.8,13162.0,48.1167,48.1667,48.0834,48.1417,13162.0
2017-05-31 12:00:00,57.81,57.9,57.79,57.89,21130.0,48.15,48.225,48.1333,48.2166,21130.0
2017-05-31 12:05:00,57.88,58.0,57.88,57.94,12873.0,48.2083,48.3083,48.2083,48.2583,12873.0
2017-05-31 12:10:00,57.93,57.99,57.83,57.99,21696.0,48.2499,48.2999,48.1667,48.2999,21696.0
2017-05-31 12:15:00,58.0,58.12,58.0,58.12,20374.0,48.3083,48.4082,48.3083,48.4082,20374.0
2017-05-31 12:20:00,58.12,58.14,57.93,58.08,29574.0,48.4082,48.4249,48.2499,48.3749,29574.0
2017-05-31 12:25:00,58.06,58.15,58.06,58.07,22236.0,48.3582,48.4332,48.3582,48.3666,22236.0
2017-05-31 12:30:00,58.06,58.09,58.03,58.07,12009.0,48.3582,48.3832,48.3332,48.3666,12009.0
2017-05-31 12:35:00,58.05,58.13,58.02,58.1,7667.0,48.3499,48.4165,48.3249,48.3915,7667.0
2017-05-31 12:40:00,58.08,58.14,58.04,58.04,9241.0,48.3749,48.4249,48.3416,48.3416,9241.0
2017-05-31 12:45:00,58.06,58.13,58.03,58.09,10563.0,48.3582,48.4165,48.3332,48.3832,10563.0
2017-05-31 12:50:00,58.09,58.13,58.02,58.07,11829.0,48.3832,48.4165,48.3249,48.3666,11829.0
2017-05-31 12:55:00,58.08,58.08,57.93,57.97,9260.0,48.3749,48.3749,48.2499,48.2833,9260.0
2017-05-31 13:00:00,57.95,57.96,57.81,57.88,36643.0,48.2666,48.2749,48.15,48.2083,36643.0
2017-05-31 13:05:00,57.9,57.94,57.87,57.87,7287.0,48.225,48.2583,48.2,48.2,7287.0
2017-05-31 13:10:00,57.88,57.94,57.87,57.92,8867.0,48.2083,48.2583,48.2,48.2416,8867.0
2017-05-31 13:15:00,57.94,57.99,57.88,57.99,32477.0,48.2583,48.2999,48.2083,48.2999,32477.0
2017-05-31 13:20:00,57.98,58.01,57.95,57.96,7550.0,48.2916,48.3166,48.2666,48.2749,7550.0
2017-05-31 13:25:00,57.95,58.04,57.9,58.02,17289.0,48.2666,48.3416,48.225,48.3249,17289.0
2017-05-31 13:30:00,58.01,58.11,58.01,58.08,8423.0,48.3166,48.3999,48.3166,48.3749,8423.0
2017-05-31 13:35:00,58.07,58.09,58.03,58.08,5803.0,48.3666,48.3832,48.3332,48.3749,5803.0
2017-05-31 13:40:00,58.07,58.09,57.98,57.98,7527.0,48.3666,48.3832,48.2916,48.2916,7527.0
2017-05-31 13:45:00,57.98,58.05,57.96,58.02,16269.0,48.2916,48.3499,48.2749,48.3249,16269.0
2017-05-31 13:50:00,58.02,58.1,58.01,58.09,12101.0,48.3249,48.3915,48.3166,48.3832,12101.0
2017-05-31 13:55:00,58.09,58.15,58.07,58.15,13674.0,48.3832,48.4332,48.3666,48.4332,13674.0
2017-05-31 14:00:00,58.14,58.18,58.1,58.15,21163.0,48.4249,48.4582,48.3915,48.4332,21163.0
2017-05-31 14:05:00,58.14,58.21,58.13,58.18,11514.0,48.4249,48.4832,48.4165,48.4582,11514.0
2017-05-31 14:10:00,58.16,58.16,58.07,58.14,11474.0,48.4415,48.4415,48.3666,48.4249,11474.0
2017-05-31 14:15:00,58.16,58.27,58.12,58.26,23423.0,48.4415,48.5331,48.4082,48.5248,23423.0
2017-05-31 14:20:00,58.26,58.36,58.25,58.32,13638.0,48.5248,48.6081,48.5165,48.5748,13638.0
2017-05-31 14:25:00,58.31,58.37,58.31,58.37,21762.0,48.5664,48.6164,48.5664,48.6164,21762.0
2017-05-31 14:30:00,58.36,58.38,58.27,58.29,17020.0,48.6081,48.6248,48.5331,48.5498,17020.0
2017-05-31 14:35:00,58.3,58.3,58.25,58.28,7529.0,48.5581,48.5581,48.5165,48.5415,7529.0
2017-05-31 14:40:00,58.26,58.26,58.18,58.18,6825.0,48.5248,48.5248,48.4582,48.4582,6825.0
2017-05-31 14:45:00,58.19,58.3,58.18,58.28,18931.0,48.4665,48.5581,48.4582,48.5415,18931.0
2017-05-31 14:50:00,58.29,58.31,58.27,58.28,14526.0,48.5498,48.5664,48.5331,48.5415,14526.0
2017-05-31 14:55:00,58.28,58.28,58.18,58.18,11279.0,48.5415,48.5415,48.4582,48.4582,11279.0
2017-05-31 15:00:00,58.17,58.33,58.17,58.28,7902.0,48.4498,48.5831,48.4498,48.5415,7902.0
2017-05-31 15:05:00,58.27,58.28,58.16,58.16,12209.0,48.5331,48.5415,48.4415,48.4415,12209.0
2017-05-31 15:10:00,58.15,58.26,58.13,58.26,6436.0,48.4332,48.5248,48.4165,48.5248,6436.0
2017-05-31 15:15:00,58.26,58.27,58.19,58.24,12691.0,48.5248,48.5331,48.4665,48.5081,12691.0
2017-05-31 15:20:00,58.24,58.26,58.22,58.26,8330.0,48.5081,48.5248,48.4915,48.5248,8330.0
2017-05-31 15:25:00,58.27,58.37,58.27,58.29,17437.0,48.5331,48.6164,48.5331,48.5498,17437.0
2017-05-31 15:30:00,58.3,58.34,58.27,58.3,18569.0,48.5581,48.5914,48.5331,48.5581,18569.0
2017-05-31 15:35:00,58.3,58.33,58.24,58.26,21207.0,48.5581,48.5831,48.5081,48.5248,21207.0
2017-05-31 15:40:00,58.25,58.3,58.25,58.27,26736.0,48.5165,48.5581,48.5165,48.5331,26736.0
2017-05-31 15:45:00,58.25,58.27,58.19,58.26,68184.0,48.5165,48.5331,48.4665,48.5248,68184.0
2017-05-31 15:50:00,58.25,58.25,58.1,58.1,70002.0,48.5165,48.5165,48.3915,48.3915,70002.0
2017-05-31 15:55:00,58.09,58.11,58.04,58.1,158741.0,48.3832,48.3999,48.3416,48.3915,158741.0
2017-06-01 09:30:00,58.17,58.17,57.92,58.04,31749.0,48.4498,48.4498,48.2416,48.3416,31749.0
2017-06-01 09:35:00,57.93,58.1,57.68,58.1,18622.0,48.2499,48.3915,48.0417,48.3915,18622.0
2017-06-01 09:40:00,58.02,58.3,58.02,58.27,12696.0,48.3249,48.5581,48.3249,48.5331,12696.0
2017-06-01 09:45:00,58.29,58.43,58.19,58.43,16755.0,48.5498,48.6664,48.4665,48.6664,16755.0
2017-06-01 09:50:00,58.43,58.57,58.43,58.52,20255.0,48.6664,48.783,48.6664,48.7414,20255.0
2017-06-01 09:55:00,58.54,58.56,58.4,58.43,13480.0,48.758,48.7747,48.6414,48.6664,13480.0
2017-06-01 10:00:00,58.4,58.46,58.26,58.3,16007.0,48.6414,48.6914,48.5248,48.5581,16007.0
2017-06-01 10:05:00,58.31,58.33,58.2,58.33,21464.0,48.5664,48.5831,48.4748,48.5831,21464.0
2017-06-01 10:10:00,58.34,58.38,58.21,58.28,17889.0,48.5914,48.6248,48.4832,48.5415,17889.0
2017-06-01 10:15:00,58.27,58.5,58.24,58.5,33308.0,48.5331,48.7247,48.5081,48.7247,33308.0
2017-06-01 10:20:00,58.5,58.59,58.39,58.39,20492.0,48.7247,48.7997,48.6331,48.6331,20492.0
2017-06-01 10:25:00,58.39,58.54,58.37,58.48,15555.0,48.6331,48.758,48.6164,48.708,15555.0
2017-06-01 10:30:00,58.48,58.48,58.28,58.3,24521.0,48.708,48.708,48.5415,48.5581,24521.0
2017-06-01 10:35:00,58.33,58.36,58.22,58.23,9170.0,48.5831,48.6081,48.4915,48.4998,9170.0
2017-06-01 10:40:00,58.22,58.27,58.17,58.21,16790.0,48.4915,48.5331,48.4498,48.4832,16790.0
2017-06-01 10:45:00,58.21,58.32,58.14,58.28,43203.0,48.4832,48.5748,48.4249,48.5415,43203.0
2017-06-01 10:50:00,58.29,58.37,58.2,58.37,13403.0,48.5498,48.6164,48.4748,48.6164,13403.0
2017-06-01 10:55:00,58.38,58.43,58.28,58.39,14035.0,48.6248,48.6664,48.5415,48.6331,14035.0
2017-06-01 11:00:00,58.38,58.44,58.35,58.36,23081.0,48.6248,48.6747,48.5998,48.6081,23081.0
2017-06-01 11:05:00,58.36,58.45,58.36,58.44,17759.0,48.6081,48.6831,48.6081,48.6747,17759.0
2017-06-01 11:10:00,58.45,58.48,58.42,58.48,14608.0,48.6831,48.708,48.6581,48.708,14608.0
2017-06-01 11:15:00,58.48,58.53,58.46,58.47,21820.0,48.708,48.7497,48.6914,48.6997,21820.0
2017-06-01 11:20:00,58.44,58.47,58.35,58.38,12228.0,48.6747,48.6997,48.5998,48.6248,12228.0
2017-06-01 11:25:00,58.38,58.43,58.32,58.33,13155.0,48.6248,48.6664,48.5748,48.5831,13155.0
2017-06-01 11:30:00,58.36,58.43,58.3,58.43,11818.0,48.6081,48.6664,48.5581,48.6664,11818.0
2017-06-01 11:35:00,58.43,58.54,58.43,58.45,21776.0,48.6664,48.758,48.6664,48.6831,21776.0
2017-06-01 11:40:00,58.42,58.53,58.4,58.4,35428.0,48.6581,48.7497,48.6414,48.6414,35428.0
2017-06-01 11:45:00,58.42,58.45,58.31,58.35,13175.0,48.6581,48.6831,48.5664,48.5998,13175.0
2017-06-01 11:50:00,58.36,58.51,58.34,58.45,23215.0,48.6081,48.733,48.5914,48.6831,23215.0
2017-06-01 11:55:00,58.46,58.57,58.46,58.55,11677.0,48.6914,48.783,48.6914,48.7663,11677.0
2017-06-01 12:00:00,58.53,58.57,58.39,58.39,14467.0,48.7497,48.783,48.6331,48.6331,14467.0
2017-06-01 12:05:00,58.39,58.5,58.38,58.45,17850.0,48.6331,48.7247,48.6248,48.6831,17850.0
2017-06-01 12:10:00,58.47,58.64,58.41,58.64,12200.0,48.6997,48.8413,48.6497,48.8413,12200.0
2017-06-01 12:15:00,58.65,58.84,58.65,58.82,22536.0,48.8496,49.0079,48.8496,48.9912,22536.0
2017-06-01 12:20:00,58.8,58.81,58.73,58.78,26449.0,48.9746,48.9829,48.9163,48.9579,26449.0
2017-06-01 12:25:00,58.76,58.76,58.65,58.67,15800.0,48.9413,48.9413,48.8496,48.8663,15800.0
2017-06-01 12:30:00,58.67,58.79,58.67,58.79,17363.0,48.8663,48.9662,48.8663,48.9662,17363.0
2017-06-01 12:35:00,58.78,58.8,58.67,58.71,9453.0,48.9579,48.9746,48.8663,48.8996,9453.0
2017-06-01 12:40:00,58.69,58.74,58.61,58.74,18906.0,48.883,48.9246,48.8163,48.9246,18906.0
2017-06-01 12:45:00,58.75,58.78,58.69,58.7,40047.0,48.9329,48.9579,48.883,48.8913,40047.0
2017-06-01 12:50:00,58.71,58.73,58.69,58.72,16069.0,48.8996,48.9163,48.883,48.9079,16069.0
2017-06-01 12:55:00,58.73,58.82,58.72,58.82,21763.0,48.9163,48.9912,48.9079,48.9912,21763.0
2017-06-01 13:00:00,58.81,58.83,58.78,58.78,15422.0,48.9829,48.9996,48.9579,48.9579,15422.0
2017-06-01 13:05:00,58.79,58.86,58.75,58.81,20422.0,48.9662,49.0245,48.9329,48.9829,20422.0
2017-06-01 13:10:00,58.83,58.92,58.8,58.92,30737.0,48.9996,49.0745,48.9746,49.0745,30737.0
2017-06-01 13:15:00,58.89,58.99,58.86,58.95,30207.0,49.0495,49.1328,49.0245,49.0995,30207.0
2017-06-01 13:20:00,58.94,59.05,58.94,59.01,38378.0,49.0912,49.1828,49.0912,49.1495,38378.0
2017-06-01 13:25:00,59.01,59.06,59.0,59.01,21235.0,49.1495,49.1911,49.1412,49.1495,21235.0
2017-06-01 13:30:00,59.01,59.02,58.89,58.95,26703.0,49.1495,49.1578,49.0495,49.0995,26703.0
2017-06-01 13:35:00,58.95,58.96,58.91,58.93,14877.0,49.0995,49.1078,49.0662,49.0828,14877.0
2017-06-01 13:40:00,58.92,59.09,58.92,59.08,27330.0,49.0745,49.2161,49.0745,49.2078,27330.0
2017-06-01 13:45:00,59.09,59.09,58.86,58.89,26766.0,49.2161,49.2161,49.0245,49.0495,26766.0
2017-06-01 13:50:00,58.88,58.89,58.8,58.82,6187.0,49.0412,49.0495,48.9746,48.9912,6187.0
2017-06-01 13:55:00,58.82,58.84,58.75,58.8,18896.0,48.9912,49.0079,48.9329,48.9746,18896.0
2017-06-01 14:00:00,58.78,58.83,58.76,58.82,19020.0,48.9579,48.9996,48.9413,48.9912,19020.0
2017-06-01 14:05:00,58.84,58.86,58.8,58.83,16610.0,49.0079,49.0245,48.9746,48.9996,16610.0
2017-06-01 14:10:00,58.85,58.88,58.83,58.84,10877.0,49.0162,49.0412,48.9996,49.0079,10877.0
2017-06-01 14:15:00,58.82,58.82,58.71,58.73,17548.0,48.9912,48.9912,48.8996,48.9163,17548.0
2017-06-01 14:20:00,58.75,58.86,58.73,58.85,14603.0,48.9329,49.0245,48.9163,49.0162,14603.0
2017-06-01 14:25:00,58.83,58.89,58.82,58.87,14052.0,48.9996,49.0495,48.9912,49.0329,14052.0
2017-06-01 14:30:00,58.85,58.88,58.77,58.8,13645.0,49.0162,49.0412,48.9496,48.9746,13645.0
2017-06-01 14:35:00,58.81,58.86,58.8,58.86,13761.0,48.9829,49.0245,48.9746,49.0245,13761.0
2017-06-01 14:40:00,58.86,58.96,58.85,58.91,16836.0,49.0245,49.1078,49.0162,49.0662,16836.0
2017-06-01 14:45:00,58.9,58.98,58.9,58.98,13015.0,49.0579,49.1245,49.0579,49.1245,13015.0
2017-06-01 14:50:00,58.98,58.98,58.91,58.91,25107.0,49.1245,49.1245,49.0662,49.0662,25107.0
2017-06-01 14:55:00,58.89,58.93,58.88,58.88,16672.0,49.0495,49.0828,49.0412,49.0412,16672.0
2017-06-01 15:00:00,58.88,58.9,58.85,58.88,14912.0,49.0412,49.0579,49.0162,49.0412,14912.0
2017-06-01 15:05:00,58.85,58.88,58.78,58.83,21109.0,49.0162,49.0412,48.9579,48.9996,21109.0
2017-06-01 15:10:00,58.83,58.87,58.81,58.84,17788.0,48.9996,49.0329,48.9829,49.0079,17788.0
2017-06-01 15:15:00,58.84,58.9,58.82,58.9,20734.0,49.0079,49.0579,48.9912,49.0579,20734.0
2017-06-01 15:20:00,58.88,58.91,58.83,58.84,17314.0,49.0412,49.0662,48.9996,49.0079,17314.0
2017-06-01 15:25:00,58.84,58.87,58.82,58.87,16590.0,49.0079,49.0329,48.9912,49.0329,16590.0
2017-06-01 15:30:00,58.87,58.96,58.84,58.96,25591.0,49.0329,49.1078,49.0079,49.1078,25591.0
2017-06-01 15:35:00,58.94,58.98,58.91,58.94,31566.0,49.0912,49.1245,49.0662,49.0912,31566.0
2017-06-01 15:40:00,58.93,58.94,58.91,58.92,42692.0,49.0828,49.0912,49.0662,49.0745,42692.0
2017-06-01 15:45:00,58.92,59.07,58.92,59.04,72757.0,49.0745,49.1995,49.0745,49.1745,72757.0
2017-06-01 15:50:00,59.04,59.09,59.02,59.05,54453.0,49.1745,49.2161,49.1578,49.1828,54453.0
2017-06-01 15:55:00,59.05,59.07,59.03,59.07,133698.0,49.1828,49.1995,49.1661,49.1995,133698.0
2017-06-02 09:30:00,58.99,59.09,58.8,58.91,39821.0,49.1328,49.2161,48.9746,49.0662,39821.0
2017-06-02 09:35:00,58.85,58.9,58.65,58.76,22508.0,49.0162,49.0579,48.8496,48.9413,22508.0
2017-06-02 09:40:00,58.74,58.78,58.62,58.73,13487.0,48.9246,48.9579,48.8246,48.9163,13487.0
2017-06-02 09:45:00,58.68,58.87,58.63,58.87,18170.0,48.8746,49.0329,48.833,49.0329,18170.0
2017-06-02 09:50:00,58.86,59.07,58.82,59.02,14149.0,49.0245,49.1995,48.9912,49.1578,14149.0
2017-06-02 09:55:00,59.01,59.04,58.71,58.82,37157.0,49.1495,49.1745,48.8996,48.9912,37157.0
2017-06-02 10:00:00,58.82,58.91,58.74,58.88,14574.0,48.9912,49.0662,48.9246,49.0412,14574.0
2017-06-02 10:05:00,58.85,58.87,58.72,58.78,16713.0,49.0162,49.0329,48.9079,48.9579,16713.0
2017-06-02 10:10:00,58.8,58.91,58.73,58.89,9892.0,48.9746,49.0662,48.9163,49.0495,9892.0
2017-06-02 10:15:00,58.89,58.89,58.79,58.79,8679.0,49.0495,49.0495,48.9662,48.9662,8679.0
2017-06-02 10:20:00,58.79,58.87,58.79,58.84,5692.0,48.9662,49.0329,48.9662,49.0079,5692.0
2017-06-02 10:25:00,58.83,58.88,58.78,58.8,15425.0,48.9996,49.0412,48.9579,48.9746,15425.0
2017-06-02 10:30:00,58.79,58.85,58.71,58.8,14376.0,48.9662,49.0162,48.8996,48.9746,14376.0
2017-06-02 10:35:00,58.8,58.99,58.76,58.94,11203.0,48.9746,49.1328,48.9413,49.0912,11203.0
2017-06-02 10:40:00,58.94,58.98,58.89,58.96,4875.0,49.0912,49.1245,49.0495,49.1078,4875.0
2017-06-02 10:45:00,58.97,59.02,58.93,59.02,12299.0,49.1162,49.1578,49.0828,49.1578,12299.0
2017-06-02 10:50:00,59.01,59.05,58.94,58.96,8053.0,49.1495,49.1828,49.0912,49.1078,8053.0
2017-06-02 10:55:00,58.97,59.04,58.94,58.98,5950.0,49.1162,49.1745,49.0912,49.1245,5950.0
2017-06-02 11:00:00,58.97,59.1,58.97,59.04,12022.0,49.1162,49.2244,49.1162,49.1745,12022.0
2017-06-02 11:05:00,59.02,59.06,58.87,58.88,8944.0,49.1578,49.1911,49.0329,49.0412,8944.0
2017-06-02 11:10:00,58.88,58.89,58.77,58.8,8953.0,49.0412,49.0495,48.9496,48.9746,8953.0
2017-06-02 11:15:00,58.81,58.94,58.81,58.84,5800.0,48.9829,49.0912,48.9829,49.0079,5800.0
2017-06-02 11:20:00,58.84,58.98,58.78,58.94,17288.0,49.0079,49.1245,48.9579,49.0912,17288.0
2017-06-02 11:25:00,58.94,58.97,58.82,58.86,9214.0,49.0912,49.1162,48.9912,49.0245,9214.0
2017-06-02 11:30:00,58.85,59.03,58.85,58.99,5841.0,49.0162,49.1661,49.0162,49.1328,5841.0
2017-06-02 11:35:00,58.96,59.06,58.94,59.04,4641.0,49.1078,49.1911,49.0912,49.1745,4641.0
2017-06-02 11:40:00,59.0,59.0,58.91,58.96,2788.0,49.1412,49.1412,49.0662,49.1078,2788.0
2017-06-02 11:45:00,58.94,58.94,58.8,58.87,8595.0,49.0912,49.0912,48.9746,49.0329,8595.0
2017-06-02 11:50:00,58.86,58.97,58.82,58.97,7498.0,49.0245,49.1162,48.9912,49.1162,7498.0
2017-06-02 11:55:00,58.93,59.03,58.93,58.98,5066.0,49.0828,49.1661,49.0828,49.1245,5066.0
2017-06-02 12:00:00,58.99,58.99,58.88,58.9,5504.0,49.1328,49.1328,49.0412,49.0579,5504.0
2017-06-02 12:05:00,58.86,58.94,58.86,58.9,11134.0,49.0245,49.0912,49.0245,49.0579,11134.0
2017-06-02 12:10:00,58.89,58.97,58.89,58.97,2650.0,49.0495,49.1162,49.0495,49.1162,2650.0
2017-06-02 12:15:00,58.95,59.05,58.94,59.03,8435.0,49.0995,49.1828,49.0912,49.1661,8435.0
2017-06-02 12:20:00,59.02,59.03,58.98,59.01,7514.0,49.1578,49.1661,49.1245,49.1495,7514.0
2017-06-02 12:25:00,59.02,59.06,58.99,59.04,5111.0,49.1578,49.1911,49.1328,49.1745,5111.0
2017-06-02 12:30:00,59.02,59.04,58.89,58.89,11355.0,49.1578,49.1745,49.0495,49.0495,11355.0
2017-06-02 12:35:00,58.88,58.98,58.88,58.98,3860.0,49.0412,49.1245,49.0412,49.1245,3860.0
2017-06-02 12:40:00,58.95,58.95,58.83,58.89,19543.0,49.0995,49.0995,48.9996,49.0495,19543.0
2017-06-02 12:45:00,58.87,58.89,58.83,58.85,10967.0,49.0329,49.0495,48.9996,49.0162,10967.0
2017-06-02 12:50:00,58.88,58.9,58.81,58.87,7643.0,49.0412,49.0579,48.9829,49.0329,7643.0
2017-06-02 12:55:00,58.87,58.87,58.78,58.8,11812.0,49.0329,49.0329,48.9579,48.9746,11812.0
2017-06-02 13:00:00,58.81,58.84,58.77,58.8,7950.0,48.9829,49.0079,48.9496,48.9746,7950.0
2017-06-02 13:05:00,58.8,58.87,58.75,58.83,10325.0,48.9746,49.0329,48.9329,48.9996,10325.0
2017-06-02 13:10:00,58.82,58.82,58.77,58.77,3022.0,48.9912,48.9912,48.9496,48.9496,3022.0
2017-06-02 13:15:00,58.81,58.85,58.73,58.85,13475.0,48.9829,49.0162,48.9163,49.0162,13475.0
2017-06-02 13:20:00,58.84,58.89,58.8,58.8,5151.0,49.0079,49.0495,48.9746,48.9746,5151.0
2017-06-02 13:25:00,58.78,58.89,58.78,58.86,4200.0,48.9579,49.0495,48.9579,49.0245,4200.0
2017-06-02 13:30:00,58.86,58.96,58.84,58.96,8700.0,49.0245,49.1078,49.0079,49.1078,8700.0
2017-06-02 13:35:00,58.95,58.98,58.88,58.9,8593.0,49.0995,49.1245,49.0412,49.0579,8593.0
2017-06-02 13:40:00,58.86,58.92,58.84,58.86,5076.0,49.0245,49.0745,49.0079,49.0245,5076.0
2017-06-02 13:45:00,58.88,58.94,58.84,58.86,11222.0,49.0412,49.0912,49.0079,49.0245,11222.0
2017-06-02 13:50:00,58.89,58.92,58.85,58.86,3956.0,49.0495,49.0745,49.0162,49.0245,3956.0
2017-06-02 13:55:00,58.88,58.91,58.82,58.82,4050.0,49.0412,49.0662,48.9912,48.9912,4050.0
2017-06-02 14:00:00,58.8,58.84,58.78,58.82,9086.0,48.9746,49.0079,48.9579,48.9912,9086.0
2017-06-02 14:05:00,58.82,58.83,58.76,58.81,7684.0,48.9912,48.9996,48.9413,48.9829,7684.0
2017-06-02 14:10:00,58.79,58.89,58.77,58.89,24074.0,48.9662,49.0495,48.9496,49.0495,24074.0
2017-06-02 14:15:00,58.87,58.98,58.87,58.94,7606.0,49.0329,49.1245,49.0329,49.0912,7606.0
2017-06-02 14:20:00,58.92,58.95,58.84,58.9,8933.0,49.0745,49.0995,49.0079,49.0579,8933.0
2017-06-02 14:25:00,58.89,58.91,58.83,58.85,7457.0,49.0495,49.0662,48.9996,49.0162,7457.0
2017-06-02 14:30:00,58.84,58.96,58.83,58.9,20842.0,49.0079,49.1078,48.9996,49.0579,20842.0
2017-06-02 14:35:00,58.92,58.95,58.91,58.95,3679.0,49.0745,49.0995,49.0662,49.0995,3679.0
2017-06-02 14:40:00,58.92,58.95,58.88,58.89,16045.0,49.0745,49.0995,49.0412,49.0495,16045.0
2017-06-02 14:45:00,58.88,58.99,58.88,58.92,18764.0,49.0412,49.1328,49.0412,49.0745,18764.0
2017-06-02 14:50:00,58.91,58.96,58.89,58.93,7162.0,49.0662,49.1078,49.0495,49.0828,7162.0
2017-06-02 14:55:00,58.91,58.93,58.85,58.85,4495.0,49.0662,49.0828,49.0162,49.0162,4495.0
2017-06-02 15:00:00,58.87,58.89,58.85,58.88,5800.0,49.0329,49.0495,49.0162,49.0412,5800.0
2017-06-02 15:05:00,58.88,58.9,58.84,58.88,32913.0,49.0412,49.0579,49.0079,49.0412,32913.0
2017-06-02 15:10:00,58.88,58.91,58.84,58.87,8851.0,49.0412,49.0662,49.0079,49.0329,8851.0
2017-06-02 15:15:00,58.87,58.87,58.78,58.8,8841.0,49.0329,49.0329,48.9579,48.9746,8841.0
2017-06-02 15:20:00,58.82,58.86,58.79,58.86,8082.0,48.9912,49.0245,48.9662,49.0245,8082.0
2017-06-02 15:25:00,58.87,58.87,58.78,58.8,8331.0,49.0329,49.0329,48.9579,48.9746,8331.0
2017-06-02 15:30:00,58.8,58.85,58.77,58.79,17888.0,48.9746,49.0162,48.9496,48.9662,17888.0
2017-06-02 15:35:00,58.79,58.87,58.78,58.82,17882.0,48.9662,49.0329,48.9579,48.9912,17882.0
2017-06-02 15:40:00,58.82,58.85,58.77,58.78,20119.0,48.9912,49.0162,48.9496,48.9579,20119.0
2017-06-02 15:45:00,58.78,58.79,58.65,58.67,26701.0,48.9579,48.9662,48.8496,48.8663,26701.0
2017-06-02 15:50:00,58.67,58.7,58.62,58.64,77484.0,48.8663,48.8913,48.8246,48.8413,77484.0
2017-06-02 15:55:00,58.65,58.69,58.63,58.68,121749.0,48.8496,48.883,48.833,48.8746,121749.0
2017-06-05 09:30:00,58.39,58.9,58.34,58.9,48877.0,48.6331,49.0579,48.5914,49.0579,48877.0
2017-06-05 09:35:00,58.98,58.98,58.66,58.85,53412.0,49.1245,49.1245,48.858,49.0162,53412.0
2017-06-05 09:40:00,58.81,58.87,58.62,58.8,31609.0,48.9829,49.0329,48.8246,48.9746,31609.0
2017-06-05 09:45:00,58.76,58.98,58.73,58.98,24959.0,48.9413,49.1245,48.9163,49.1245,24959.0
2017-06-05 09:50:00,58.98,59.23,58.96,59.23,52510.0,49.1245,49.3327,49.1078,49.3327,52510.0
2017-06-05 09:55:00,59.19,59.33,59.12,59.29,30582.0,49.2994,49.416,49.2411,49.3827,30582.0
2017-06-05 10:00:00,59.28,59.32,59.08,59.08,25995.0,49.3744,49.4077,49.2078,49.2078,25995.0
2017-06-05 10:05:00,59.09,59.17,59.02,59.09,26078.0,49.2161,49.2827,49.1578,49.2161,26078.0
2017-06-05 10:10:00,59.09,59.16,58.95,58.98,16711.0,49.2161,49.2744,49.0995,49.1245,16711.0
2017-06-05 10:15:00,59.0,59.0,58.87,58.89,15248.0,49.1412,49.1412,49.0329,49.0495,15248.0
2017-06-05 10:20:00,58.92,58.99,58.84,58.99,8325.0,49.0745,49.1328,49.0079,49.1328,8325.0
2017-06-05 10:25:00,59.01,59.03,58.92,59.02,17833.0,49.1495,49.1661,49.0745,49.1578,17833.0
2017-06-05 10:30:00,59.0,59.09,58.97,59.09,23904.0,49.1412,49.2161,49.1162,49.2161,23904.0
2017-06-05 10:35:00,59.06,59.15,58.99,59.06,13530.0,49.1911,49.2661,49.1328,49.1911,13530.0
2017-06-05 10:40:00,59.07,59.11,59.0,59.07,26616.0,49.1995,49.2328,49.1412,49.1995,26616.0
2017-06-05 10:45:00,59.1,59.1,59.03,59.03,10726.0,49.2244,49.2244,49.1661,49.1661,10726.0
2017-06-05 10:50:00,59.01,59.09,58.95,59.08,56176.0,49.1495,49.2161,49.0995,49.2078,56176.0
2017-06-05 10:55:00,59.09,59.1,59.0,59.03,15139.0,49.2161,49.2244,49.1412,49.1661,15139.0
2017-06-05 11:00:00,59.02,59.02,58.77,58.84,29592.0,49.1578,49.1578,48.9496,49.0079,29592.0
2017-06-05 11:05:00,58.82,58.84,58.71,58.82,8664.0,48.9912,49.0079,48.8996,48.9912,8664.0
2017-06-05 11:10:00,58.79,58.82,58.75,58.82,19217.0,48.9662,48.9912,48.9329,48.9912,19217.0
2017-06-05 11:15:00,58.82,58.85,58.8,58.81,10322.0,48.9912,49.0162,48.9746,48.9829,10322.0
2017-06-05 11:20:00,58.78,58.89,58.77,58.84,10342.0,48.9579,49.0495,48.9496,49.0079,10342.0
2017-06-05 11:25:00,58.81,58.86,58.79,58.86,14739.0,48.9829,49.0245,48.9662,49.0245,14739.0
2017-06-05 11:30:00,58.87,58.89,58.84,58.87,14201.0,49.0329,49.0495,49.0079,49.0329,14201.0
2017-06-05 11:35:00,58.88,58.89,58.78,58.81,10919.0,49.0412,49.0495,48.9579,48.9829,10919.0
2017-06-05 11:40:00,58.81,58.86,58.78,58.8,22964.0,48.9829,49.0245,48.9579,48.9746,22964.0
2017-06-05 11:45:00,58.8,58.84,58.77,58.81,19379.0,48.9746,49.0079,48.9496,48.9829,19379.0
2017-06-05 11:50:00,58.81,58.81,58.65,58.69,21030.0,48.9829,48.9829,48.8496,48.883,21030.0
2017-06-05 11:55:00,58.7,58.77,58.69,58.74,18252.0,48.8913,48.9496,48.883,48.9246,18252.0
2017-06-05 12:00:00,58.74,58.79,58.72,58.75,24483.0,48.9246,48.9662,48.9079,48.9329,24483.0
2017-06-05 12:05:00,58.77,58.82,58.72,58.77,29910.0,48.9496,48.9912,48.9079,48.9496,29910.0
2017-06-05 12:10:00,58.77,58.77,58.63,58.69,12025.0,48.9496,48.9496,48.833,48.883,12025.0
2017-06-05 12:15:00,58.71,58.71,58.64,58.67,9730.0,48.8996,48.8996,48.8413,48.8663,9730.0
2017-06-05 12:20:00,58.68,58.77,58.66,58.73,18170.0,48.8746,48.9496,48.858,48.9163,18170.0
2017-06-05 12:25:00,58.75,58.87,58.75,58.86,44161.0,48.9329,49.0329,48.9329,49.0245,44161.0
2017-06-05 12:30:00,58.86,58.93,58.83,58.89,21655.0,49.0245,49.0828,48.9996,49.0495,21655.0
2017-06-05 12:35:00,58.89,58.93,58.86,58.89,11934.0,49.0495,49.0828,49.0245,49.0495,11934.0
2017-06-05 12:40:00,58.88,59.0,58.88,58.99,24980.0,49.0412,49.1412,49.0412,49.1328,24980.0
2017-06-05 12:45:00,59.01,59.06,58.99,59.04,18603.0,49.1495,49.1911,49.1328,49.1745,18603.0
2017-06-05 12:50:00,59.05,59.15,59.05,59.07,16108.0,49.1828,49.2661,49.1828,49.1995,16108.0
2017-06-05 12:55:00,59.08,59.16,59.05,59.09,11128.0,49.2078,49.2744,49.1828,49.2161,11128.0
2017-06-05 13:00:00,59.09,59.14,59.07,59.12,8059.0,49.2161,49.2578,49.1995,49.2411,8059.0
2017-06-05 13:05:00,59.12,59.16,59.08,59.09,19832.0,49.2411,49.2744,49.2078,49.2161,19832.0
2017-06-05 13:10:00,59.09,59.1,59.05,59.1,12009.0,49.2161,49.2244,49.1828,49.2244,12009.0
2017-06-05 13:15:00,59.1,59.11,59.06,59.08,16826.0,49.2244,49.2328,49.1911,49.2078,16826.0
2017-06-05 13:20:00,59.07,59.14,59.05,59.14,17136.0,49.1995,49.2578,49.1828,49.2578,17136.0
2017-06-05 13:25:00,59.14,59.22,59.14,59.19,12982.0,49.2578,49.3244,49.2578,49.2994,12982.0
2017-06-05 13:30:00,59.18,59.19,59.05,59.06,17562.0,49.2911,49.2994,49.1828,49.1911,17562.0
2017-06-05 13:35:00,59.06,59.07,59.01,59.06,10601.0,49.1911,49.1995,49.1495,49.1911,10601.0
2017-06-05 13:40:00,59.06,59.09,59.01,59.02,12450.0,49.1911,49.2161,49.1495,49.1578,12450.0
2017-06-05 13:45:00,59.02,59.04,59.0,59.04,9539.0,49.1578,49.1745,49.1412,49.1745,9539.0
2017-06-05 13:50:00,59.05,59.15,59.05,59.09,26809.0,49.1828,49.2661,49.1828,49.2161,26809.0
2017-06-05 13:55:00,59.1,59.21,59.09,59.14,15625.0,49.2244,49.3161,49.2161,49.2578,15625.0
2017-06-05 14:00:00,59.17,59.21,59.13,59.15,17771.0,49.2827,49.3161,49.2494,49.2661,17771.0
2017-06-05 14:05:00,59.15,59.16,59.05,59.07,21245.0,49.2661,49.2744,49.1828,49.1995,21245.0
2017-06-05 14:10:00,59.07,59.09,59.01,59.01,8488.0,49.1995,49.2161,49.1495,49.1495,8488.0
2017-06-05 14:15:00,59.01,59.06,58.98,59.0,9779.0,49.1495,49.1911,49.1245,49.1412,9779.0
2017-06-05 14:20:00,59.0,59.09,59.0,59.07,10901.0,49.1412,49.2161,49.1412,49.1995,10901.0
2017-06-05 14:25:00,59.06,59.1,59.03,59.03,10712.0,49.1911,49.2244,49.1661,49.1661,10712.0
2017-06-05 14:30:00,59.03,59.1,59.02,59.06,11850.0,49.1661,49.2244,49.1578,49.1911,11850.0
2017-06-05 14:35:00,59.06,59.16,59.05,59.16,12046.0,49.1911,49.2744,49.1828,49.2744,12046.0
2017-06-05 14:40:00,59.17,59.18,59.14,59.16,8260.0,49.2827,49.2911,49.2578,49.2744,8260.0
2017-06-05 14:45:00,59.16,59.19,59.13,59.15,23644.0,49.2744,49.2994,49.2494,49.2661,23644.0
2017-06-05 14:50:00,59.14,59.21,59.09,59.2,20347.0,49.2578,49.3161,49.2161,49.3077,20347.0
2017-06-05 14:55:00,59.2,59.25,59.19,59.22,32984.0,49.3077,49.3494,49.2994,49.3244,32984.0
2017-06-05 15:00:00,59.22,59.27,59.22,59.26,25659.0,49.3244,49.366,49.3244,49.3577,25659.0
2017-06-05 15:05:00,59.26,59.31,59.25,59.3,31072.0,49.3577,49.3994,49.3494,49.391,31072.0
2017-06-05 15:10:00,59.29,59.29,59.21,59.21,18619.0,49.3827,49.3827,49.3161,49.3161,18619.0
2017-06-05 15:15:00,59.21,59.21,59.12,59.14,21149.0,49.3161,49.3161,49.2411,49.2578,21149.0
2017-06-05 15:20:00,59.14,59.14,59.09,59.11,17469.0,49.2578,49.2578,49.2161,49.2328,17469.0
2017-06-05 15:25:00,59.11,59.17,59.09,59.15,26746.0,49.2328,49.2827,49.2161,49.2661,26746.0
2017-06-05 15:30:00,59.15,59.16,59.07,59.14,27698.0,49.2661,49.2744,49.1995,49.2578,27698.0
2017-06-05 15:35:00,59.14,59.2,59.12,59.16,37750.0,49.2578,49.3077,49.2411,49.2744,37750.0
2017-06-05 15:40:00,59.16,59.16,59.07,59.08,34383.0,49.2744,49.2744,49.1995,49.2078,34383.0
2017-06-05 15:45:00,59.07,59.08,59.0,59.02,46863.0,49.1995,49.2078,49.1412,49.1578,46863.0
2017-06-05 15:50:00,59.03,59.03,58.98,58.98,49920.0,49.1661,49.1661,49.1245,49.1245,49920.0
2017-06-05 15:55:00,58.98,59.0,58.94,58.97,96590.0,49.1245,49.1412,49.0912,49.1162,96590.0
2017-06-06 09:30:00,58.6,58.6,58.35,58.49,28060.0,48.808,48.808,48.5998,48.7164,28060.0
2017-06-06 09:35:00,58.45,58.45,58.26,58.41,13405.0,48.6831,48.6831,48.5248,48.6497,13405.0
2017-06-06 09:40:00,58.45,58.53,58.33,58.45,9626.0,48.6831,48.7497,48.5831,48.6831,9626.0
2017-06-06 09:45:00,58.47,58.48,58.33,58.34,12389.0,48.6997,48.708,48.5831,48.5914,12389.0
2017-06-06 09:50:00,58.35,58.42,58.28,58.41,12669.0,48.5998,48.6581,48.5415,48.6497,12669.0
2017-06-06 09:55:00,58.4,58.45,58.33,58.4,11924.0,48.6414,48.6831,48.5831,48.6414,11924.0
2017-06-06 10:00:00,58.4,58.52,58.38,58.44,17803.0,48.6414,48.7414,48.6248,48.6747,17803.0
2017-06-06 10:05:00,58.46,58.5,58.39,58.4,10158.0,48.6914,48.7247,48.6331,48.6414,10158.0
2017-06-06 10:10:00,58.43,58.49,58.35,58.35,20873.0,48.6664,48.7164,48.5998,48.5998,20873.0
2017-06-06 10:15:00,58.35,58.4,58.35,58.4,40135.0,48.5998,48.6414,48.5998,48.6414,40135.0
2017-06-06 10:20:00,58.38,58.38,58.22,58.26,26857.0,48.6248,48.6248,48.4915,48.5248,26857.0
2017-06-06 10:25:00,58.27,58.38,58.24,58.35,18930.0,48.5331,48.6248,48.5081,48.5998,18930.0
2017-06-06 10:30:00,58.37,58.42,58.3,58.35,18395.0,48.6164,48.6581,48.5581,48.5998,18395.0
2017-06-06 10:35:00,58.35,58.41,58.33,58.33,33036.0,48.5998,48.6497,48.5831,48.5831,33036.0
2017-06-06 10:40:00,58.33,58.34,58.23,58.31,12769.0,48.5831,48.5914,48.4998,48.5664,12769.0
2017-06-06 10:45:00,58.29,58.3,58.22,58.29,9650.0,48.5498,48.5581,48.4915,48.5498,9650.0
2017-06-06 10:50:00,58.27,58.28,58.12,58.12,9299.0,48.5331,48.5415,48.4082,48.4082,9299.0
2017-06-06 10:55:00,58.1,58.17,58.06,58.13,12662.0,48.3915,48.4498,48.3582,48.4165,12662.0
2017-06-06 11:00:00,58.14,58.17,58.1,58.15,13516.0,48.4249,48.4498,48.3915,48.4332,13516.0
2017-06-06 11:05:00,58.17,58.24,58.11,58.24,8069.0,48.4498,48.5081,48.3999,48.5081,8069.0
2017-06-06 11:10:00,58.23,58.29,58.19,58.2,15400.0,48.4998,48.5498,48.4665,48.4748,15400.0
2017-06-06 11:15:00,58.22,58.29,58.21,58.26,24002.0,48.4915,48.5498,48.4832,48.5248,24002.0
2017-06-06 11:20:00,58.27,58.41,58.23,58.37,10365.0,48.5331,48.6497,48.4998,48.6164,10365.0
2017-06-06 11:25:00,58.39,58.43,58.34,58.43,9625.0,48.6331,48.6664,48.5914,48.6664,9625.0
2017-06-06 11:30:00,58.45,58.46,58.25,58.26,19142.0,48.6831,48.6914,48.5165,48.5248,19142.0
2017-06-06 11:35:00,58.27,58.28,58.23,58.28,5206.0,48.5331,48.5415,48.4998,48.5415,5206.0
2017-06-06 11:40:00,58.29,58.3,58.25,58.28,13290.0,48.5498,48.5581,48.5165,48.5415,13290.0
2017-06-06 11:45:00,58.28,58.31,58.27,58.3,22800.0,48.5415,48.5664,48.5331,48.5581,22800.0
2017-06-06 11:50:00,58.3,58.31,58.28,58.3,17470.0,48.5581,48.5664,48.5415,48.5581,17470.0
2017-06-06 11:55:00,58.29,58.3,58.25,58.26,18138.0,48.5498,48.5581,48.5165,48.5248,18138.0
2017-06-06 12:00:00,58.26,58.3,58.26,58.3,14528.0,48.5248,48.5581,48.5248,48.5581,14528.0
2017-06-06 12:05:00,58.3,58.3,58.28,58.28,7881.0,48.5581,48.5581,48.5415,48.5415,7881.0
2017-06-06 12:10:00,58.28,58.3,58.27,58.29,17878.0,48.5415,48.5581,48.5331,48.5498,17878.0
2017-06-06 12:15:00,58.3,58.3,58.27,58.27,8614.0,48.5581,48.5581,48.5331,48.5331,8614.0
2017-06-06 12:20:00,58.28,58.3,58.26,58.28,5365.0,48.5415,48.5581,48.5248,48.5415,5365.0
2017-06-06 12:25:00,58.29,58.29,58.18,58.18,4831.0,48.5498,48.5498,48.4582,48.4582,4831.0
2017-06-06 12:30:00,58.2,58.23,58.18,58.23,7600.0,48.4748,48.4998,48.4582,48.4998,7600.0
2017-06-06 12:35:00,58.23,58.26,58.19,58.21,6810.0,48.4998,48.5248,48.4665,48.4832,6810.0
2017-06-06 12:40:00,58.22,58.23,58.15,58.19,21882.0,48.4915,48.4998,48.4332,48.4665,21882.0
2017-06-06 12:45:00,58.21,58.21,58.16,58.17,12783.0,48.4832,48.4832,48.4415,48.4498,12783.0
2017-06-06 12:50:00,58.18,58.2,58.14,58.16,4923.0,48.4582,48.4748,48.4249,48.4415,4923.0
2017-06-06 12:55:00,58.16,58.18,58.11,58.14,9814.0,48.4415,48.4582,48.3999,48.4249,9814.0
2017-06-06 13:00:00,58.13,58.17,58.11,58.17,7127.0,48.4165,48.4498,48.3999,48.4498,7127.0
2017-06-06 13:05:00,58.16,58.17,58.12,58.14,4803.0,48.4415,48.4498,48.4082,48.4249,4803.0
2017-06-06 13:10:00,58.11,58.12,58.0,58.08,42461.0,48.3999,48.4082,48.3083,48.3749,42461.0
2017-06-06 13:15:00,58.07,58.08,57.98,58.0,22267.0,48.3666,48.3749,48.2916,48.3083,22267.0
2017-06-06 13:20:00,57.97,58.0,57.95,57.98,27190.0,48.2833,48.3083,48.2666,48.2916,27190.0
2017-06-06 13:25:00,57.97,58.0,57.94,57.96,13322.0,48.2833,48.3083,48.2583,48.2749,13322.0
2017-06-06 13:30:00,57.95,57.96,57.88,57.89,14594.0,48.2666,48.2749,48.2083,48.2166,14594.0
2017-06-06 13:35:00,57.9,57.92,57.82,57.88,19023.0,48.225,48.2416,48.1583,48.2083,19023.0
2017-06-06 13:40:00,57.87,57.9,57.83,57.86,8697.0,48.2,48.225,48.1667,48.1916,8697.0
2017-06-06 13:45:00,57.87,57.93,57.87,57.9,7175.0,48.2,48.2499,48.2,48.225,7175.0
2017-06-06 13:50:00,57.89,57.91,57.85,57.88,6999.0,48.2166,48.2333,48.1833,48.2083,6999.0
2017-06-06 13:55:00,57.87,57.92,57.83,57.89,12308.0,48.2,48.2416,48.1667,48.2166,12308.0
2017-06-06 14:00:00,57.92,57.96,57.9,57.95,9329.0,48.2416,48.2749,48.225,48.2666,9329.0
2017-06-06 14:05:00,57.96,58.0,57.94,57.98,11774.0,48.2749,48.3083,48.2583,48.2916,11774.0
2017-06-06 14:10:00,57.97,57.98,57.9,57.98,12086.0,48.2833,48.2916,48.225,48.2916,12086.0
2017-06-06 14:15:00,57.98,58.0,57.94,57.99,15395.0,48.2916,48.3083,48.2583,48.2999,15395.0
2017-06-06 14:20:00,57.99,58.0,57.94,57.98,19290.0,48.2999,48.3083,48.2583,48.2916,19290.0
2017-06-06 14:25:00,57.98,57.98,57.93,57.95,114037.0,48.2916,48.2916,48.2499,48.2666,114037.0
2017-06-06 14:30:00,57.94,58.04,57.92,58.04,16979.0,48.2583,48.3416,48.2416,48.3416,16979.0
2017-06-06 14:35:00,58.03,58.08,58.0,58.0,14025.0,48.3332,48.3749,48.3083,48.3083,14025.0
2017-06-06 14:40:00,58.02,58.09,58.01,58.05,19210.0,48.3249,48.3832,48.3166,48.3499,19210.0
2017-06-06 14:45:00,58.05,58.05,57.99,58.03,14769.0,48.3499,48.3499,48.2999,48.3332,14769.0
2017-06-06 14:50:00,58.03,58.07,58.03,58.06,9059.0,48.3332,48.3666,48.3332,48.3582,9059.0
2017-06-06 14:55:00,58.06,58.09,58.04,58.06,27720.0,48.3582,48.3832,48.3416,48.3582,27720.0
2017-06-06 15:00:00,58.07,58.15,58.06,58.09,18715.0,48.3666,48.4332,48.3582,48.3832,18715.0
2017-06-06 15:05:00,58.1,58.1,58.0,58.0,14813.0,48.3915,48.3915,48.3083,48.3083,14813.0
2017-06-06 15:10:00,58.0,58.01,57.96,58.01,17751.0,48.3083,48.3166,48.2749,48.3166,17751.0
2017-06-06 15:15:00,58.01,58.06,58.0,58.06,18865.0,48.3166,48.3582,48.3083,48.3582,18865.0
2017-06-06 15:20:00,58.07,58.13,58.06,58.09,17114.0,48.3666,48.4165,48.3582,48.3832,17114.0
2017-06-06 15:25:00,58.1,58.14,58.08,58.09,16259.0,48.3915,48.4249,48.3749,48.3832,16259.0
2017-06-06 15:30:00,58.08,58.08,57.94,57.95,32611.0,48.3749,48.3749,48.2583,48.2666,32611.0
2017-06-06 15:35:00,57.94,57.95,57.9,57.9,29326.0,48.2583,48.2666,48.225,48.225,29326.0
2017-06-06 15:40:00,57.9,57.9,57.79,57.79,39052.0,48.225,48.225,48.1333,48.1333,39052.0
2017-06-06 15:45:00,57.8,57.8,57.78,57.8,54883.0,48.1417,48.1417,48.125,48.1417,54883.0
2017-06-06 15:50:00,57.8,57.85,57.76,57.79,99472.0,48.1417,48.1833,48.1084,48.1333,99472.0
2017-06-06 15:55:00,57.79,57.82,57.77,57.79,137757.0,48.1333,48.1583,48.1167,48.1333,137757.0
2017-06-07 09:30:00,58.21,58.36,58.07,58.11,47238.0,48.4832,48.6081,48.3666,48.3999,47238.0
2017-06-07 09:35:00,58.11,58.29,57.95,58.06,24363.0,48.3999,48.5498,48.2666,48.3582,24363.0
2017-06-07 09:40:00,58.04,58.08,57.78,57.9,23637.0,48.3416,48.3749,48.125,48.225,23637.0
2017-06-07 09:45:00,57.93,58.01,57.86,57.87,12531.0,48.2499,48.3166,48.1916,48.2,12531.0
2017-06-07 09:50:00,57.87,57.93,57.79,57.93,13561.0,48.2,48.2499,48.1333,48.2499,13561.0
2017-06-07 09:55:00,57.95,58.08,57.95,58.07,13177.0,48.2666,48.3749,48.2666,48.3666,13177.0
2017-06-07 10:00:00,58.08,58.08,57.88,57.96,93068.0,48.3749,48.3749,48.2083,48.2749,93068.0
2017-06-07 10:05:00,57.97,58.03,57.91,57.92,18637.0,48.2833,48.3332,48.2333,48.2416,18637.0
2017-06-07 10:10:00,57.91,57.94,57.86,57.93,14484.0,48.2333,48.2583,48.1916,48.2499,14484.0
2017-06-07 10:15:00,57.91,57.91,57.82,57.82,6762.0,48.2333,48.2333,48.1583,48.1583,6762.0
2017-06-07 10:20:00,57.81,57.81,57.71,57.72,26296.0,48.15,48.15,48.0667,48.075,26296.0
2017-06-07 10:25:00,57.71,57.72,57.62,57.66,23397.0,48.0667,48.075,47.9917,48.0251,23397.0
2017-06-07 10:30:00,57.63,57.63,57.46,57.54,33409.0,48.0001,48.0001,47.8585,47.9251,33409.0
2017-06-07 10:35:00,57.53,57.6,57.49,57.53,11469.0,47.9168,47.9751,47.8835,47.9168,11469.0
2017-06-07 10:40:00,57.52,57.61,57.48,57.58,19916.0,47.9085,47.9834,47.8751,47.9584,19916.0
2017-06-07 10:45:00,57.58,57.6,57.47,57.47,16917.0,47.9584,47.9751,47.8668,47.8668,16917.0
2017-06-07 10:50:00,57.47,57.5,57.43,57.46,12514.0,47.8668,47.8918,47.8335,47.8585,12514.0
2017-06-07 10:55:00,57.45,57.52,57.41,57.49,8331.0,47.8502,47.9085,47.8168,47.8835,8331.0
2017-06-07 11:00:00,57.45,57.62,57.45,57.62,14866.0,47.8502,47.9917,47.8502,47.9917,14866.0
2017-06-07 11:05:00,57.61,57.66,57.53,57.53,16803.0,47.9834,48.0251,47.9168,47.9168,16803.0
2017-06-07 11:10:00,57.54,57.54,57.46,57.47,19646.0,47.9251,47.9251,47.8585,47.8668,19646.0
2017-06-07 11:15:00,57.46,57.46,57.36,57.44,34632.0,47.8585,47.8585,47.7752,47.8418,34632.0
2017-06-07 11:20:00,57.45,57.46,57.27,57.28,32752.0,47.8502,47.8585,47.7002,47.7086,32752.0
2017-06-07 11:25:00,57.28,57.3,57.19,57.2,27208.0,47.7086,47.7252,47.6336,47.6419,27208.0
2017-06-07 11:30:00,57.2,57.29,57.18,57.18,27607.0,47.6419,47.7169,47.6253,47.6253,27607.0
2017-06-07 11:35:00,57.17,57.28,57.17,57.26,12594.0,47.6169,47.7086,47.6169,47.6919,12594.0
2017-06-07 11:40:00,57.28,57.32,57.25,57.3,12627.0,47.7086,47.7419,47.6836,47.7252,12627.0
2017-06-07 11:45:00,57.31,57.33,57.27,57.28,12594.0,47.7335,47.7502,47.7002,47.7086,12594.0
2017-06-07 11:50:00,57.27,57.31,57.25,57.28,9292.0,47.7002,47.7335,47.6836,47.7086,9292.0
2017-06-07 11:55:00,57.26,57.32,57.25,57.31,9672.0,47.6919,47.7419,47.6836,47.7335,9672.0
2017-06-07 12:00:00,57.31,57.32,57.26,57.27,7745.0,47.7335,47.7419,47.6919,47.7002,7745.0
2017-06-07 12:05:00,57.29,57.29,57.26,57.26,7506.0,47.7169,47.7169,47.6919,47.6919,7506.0
2017-06-07 12:10:00,57.28,57.29,57.21,57.22,13886.0,47.7086,47.7169,47.6503,47.6586,13886.0
2017-06-07 12:15:00,57.23,57.29,57.22,57.29,14482.0,47.6669,47.7169,47.6586,47.7169,14482.0
2017-06-07 12:20:00,57.29,57.36,57.29,57.31,7671.0,47.7169,47.7752,47.7169,47.7335,7671.0
2017-06-07 12:25:00,57.31,57.34,57.25,57.25,10581.0,47.7335,47.7585,47.6836,47.6836,10581.0
2017-06-07 12:30:00,57.27,57.27,57.16,57.16,8594.0,47.7002,47.7002,47.6086,47.6086,8594.0
2017-06-07 12:35:00,57.18,57.2,57.12,57.13,8616.0,47.6253,47.6419,47.5753,47.5836,8616.0
2017-06-07 12:40:00,57.14,57.15,57.1,57.1,8182.0,47.592,47.6003,47.5586,47.5586,8182.0
2017-06-07 12:45:00,57.1,57.1,56.98,56.98,29320.0,47.5586,47.5586,47.4587,47.4587,29320.0
2017-06-07 12:50:00,56.99,56.99,56.74,56.79,55905.0,47.467,47.467,47.2588,47.3004,55905.0
2017-06-07 12:55:00,56.78,56.8,56.76,56.76,38936.0,47.2921,47.3088,47.2755,47.2755,38936.0
2017-06-07 13:00:00,56.76,56.8,56.73,56.79,30715.0,47.2755,47.3088,47.2505,47.3004,30715.0
2017-06-07 13:05:00,56.79,56.8,56.67,56.69,27331.0,47.3004,47.3088,47.2005,47.2172,27331.0
2017-06-07 13:10:00,56.69,56.7,56.58,56.67,51098.0,47.2172,47.2255,47.1255,47.2005,51098.0
2017-06-07 13:15:00,56.7,56.7,56.51,56.51,24138.0,47.2255,47.2255,47.0672,47.0672,24138.0
2017-06-07 13:20:00,56.53,56.69,56.48,56.67,25656.0,47.0839,47.2172,47.0422,47.2005,25656.0
2017-06-07 13:25:00,56.68,56.7,56.64,56.66,14097.0,47.2088,47.2255,47.1755,47.1922,14097.0
2017-06-07 13:30:00,56.66,56.7,56.63,56.66,27163.0,47.1922,47.2255,47.1672,47.1922,27163.0
2017-06-07 13:35:00,56.67,56.7,56.63,56.69,39371.0,47.2005,47.2255,47.1672,47.2172,39371.0
2017-06-07 13:40:00,56.69,56.78,56.69,56.75,27558.0,47.2172,47.2921,47.2172,47.2671,27558.0
2017-06-07 13:45:00,56.75,56.83,56.73,56.78,44029.0,47.2671,47.3338,47.2505,47.2921,44029.0
2017-06-07 13:50:00,56.78,56.82,56.68,56.73,23267.0,47.2921,47.3254,47.2088,47.2505,23267.0
2017-06-07 13:55:00,56.72,56.86,56.68,56.78,17037.0,47.2421,47.3587,47.2088,47.2921,17037.0
2017-06-07 14:00:00,56.8,56.91,56.78,56.9,14518.0,47.3088,47.4004,47.2921,47.3921,14518.0
2017-06-07 14:05:00,56.9,56.95,56.88,56.89,10102.0,47.3921,47.4337,47.3754,47.3837,10102.0
2017-06-07 14:10:00,56.89,57.0,56.87,56.9,27269.0,47.3837,47.4753,47.3671,47.3921,27269.0
2017-06-07 14:15:00,56.9,56.94,56.87,56.88,18625.0,47.3921,47.4254,47.3671,47.3754,18625.0
2017-06-07 14:20:00,56.88,56.88,56.64,56.75,55513.0,47.3754,47.3754,47.1755,47.2671,55513.0
2017-06-07 14:25:00,56.75,56.92,56.74,56.92,93280.0,47.2671,47.4087,47.2588,47.4087,93280.0
2017-06-07 14:30:00,56.94,57.08,56.92,57.08,84495.0,47.4254,47.542,47.4087,47.542,84495.0
2017-06-07 14:35:00,57.07,57.19,57.05,57.19,27098.0,47.5337,47.6336,47.517,47.6336,27098.0
2017-06-07 14:40:00,57.2,57.3,57.19,57.3,102250.0,47.6419,47.7252,47.6336,47.7252,102250.0
2017-06-07 14:45:00,57.31,57.52,57.29,57.45,45099.0,47.7335,47.9085,47.7169,47.8502,45099.0
2017-06-07 14:50:00,57.44,57.47,57.37,57.38,19150.0,47.8418,47.8668,47.7835,47.7919,19150.0
2017-06-07 14:55:00,57.37,57.39,57.34,57.39,13041.0,47.7835,47.8002,47.7585,47.8002,13041.0
2017-06-07 15:00:00,57.38,57.44,57.38,57.38,29077.0,47.7919,47.8418,47.7919,47.7919,29077.0
2017-06-07 15:05:00,57.39,57.4,57.27,57.29,14374.0,47.8002,47.8085,47.7002,47.7169,14374.0
2017-06-07 15:10:00,57.28,57.29,57.22,57.22,20667.0,47.7086,47.7169,47.6586,47.6586,20667.0
2017-06-07 15:15:00,57.23,57.31,57.2,57.29,27219.0,47.6669,47.7335,47.6419,47.7169,27219.0
2017-06-07 15:20:00,57.3,57.36,57.29,57.35,20723.0,47.7252,47.7752,47.7169,47.7669,20723.0
2017-06-07 15:25:00,57.35,57.45,57.34,57.43,24972.0,47.7669,47.8502,47.7585,47.8335,24972.0
2017-06-07 15:30:00,57.43,57.48,57.39,57.39,37609.0,47.8335,47.8751,47.8002,47.8002,37609.0
2017-06-07 15:35:00,57.38,57.38,57.19,57.19,45367.0,47.7919,47.7919,47.6336,47.6336,45367.0
2017-06-07 15:40:00,57.19,57.23,57.13,57.23,47410.0,47.6336,47.6669,47.5836,47.6669,47410.0
2017-06-07 15:45:00,57.24,57.31,57.23,57.24,56521.0,47.6752,47.7335,47.6669,47.6752,56521.0
2017-06-07 15:50:00,57.25,57.25,57.17,57.19,94542.0,47.6836,47.6836,47.6169,47.6336,94542.0
2017-06-07 15:55:00,57.18,57.23,57.16,57.22,133987.0,47.6253,47.6669,47.6086,47.6586,133987.0
2017-06-08 09:30:00,57.2,57.21,56.79,57.07,70943.0,47.6419,47.6503,47.3004,47.5337,70943.0
2017-06-08 09:35:00,57.04,57.51,57.03,57.49,25199.0,47.5087,47.9001,47.5003,47.8835,25199.0
2017-06-08 09:40:00,57.48,57.86,57.37,57.86,66183.0,47.8751,48.1916,47.7835,48.1916,66183.0
2017-06-08 09:45:00,57.86,58.08,57.63,57.81,67955.0,48.1916,48.3749,48.0001,48.15,67955.0
2017-06-08 09:50:00,57.77,57.86,57.59,57.84,25157.0,48.1167,48.1916,47.9668,48.175,25157.0
2017-06-08 09:55:00,57.95,58.07,57.89,58.0,36550.0,48.2666,48.3666,48.2166,48.3083,36550.0
2017-06-08 10:00:00,57.99,58.04,57.89,57.92,29329.0,48.2999,48.3416,48.2166,48.2416,29329.0
2017-06-08 10:05:00,57.92,58.35,57.89,58.28,44438.0,48.2416,48.5998,48.2166,48.5415,44438.0
2017-06-08 10:10:00,58.27,58.31,58.11,58.27,44718.0,48.5331,48.5664,48.3999,48.5331,44718.0
2017-06-08 10:15:00,58.26,58.41,58.24,58.37,27764.0,48.5248,48.6497,48.5081,48.6164,27764.0
2017-06-08 10:20:00,58.38,58.5,58.37,58.43,46619.0,48.6248,48.7247,48.6164,48.6664,46619.0
2017-06-08 10:25:00,58.43,58.48,58.31,58.33,29284.0,48.6664,48.708,48.5664,48.5831,29284.0
2017-06-08 10:30:00,58.31,58.51,58.31,58.5,22023.0,48.5664,48.733,48.5664,48.7247,22023.0
2017-06-08 10:35:00,58.51,58.58,58.48,58.57,24822.0,48.733,48.7913,48.708,48.783,24822.0
2017-06-08 10:40:00,58.58,58.67,58.31,58.32,60146.0,48.7913,48.8663,48.5664,48.5748,60146.0
2017-06-08 10:45:00,58.31,58.6,58.3,58.6,22391.0,48.5664,48.808,48.5581,48.808,22391.0
2017-06-08 10:50:00,58.6,58.65,58.52,58.58,52833.0,48.808,48.8496,48.7414,48.7913,52833.0
2017-06-08 10:55:00,58.6,58.71,58.51,58.71,32638.0,48.808,48.8996,48.733,48.8996,32638.0
2017-06-08 11:00:00,58.71,58.8,58.61,58.71,51503.0,48.8996,48.9746,48.8163,48.8996,51503.0
2017-06-08 11:05:00,58.71,58.84,58.62,58.62,35509.0,48.8996,49.0079,48.8246,48.8246,35509.0
2017-06-08 11:10:00,58.65,58.8,58.65,58.68,24370.0,48.8496,48.9746,48.8496,48.8746,24370.0
2017-06-08 11:15:00,58.69,58.85,58.67,58.83,21146.0,48.883,49.0162,48.8663,48.9996,21146.0
2017-06-08 11:20:00,58.83,58.85,58.74,58.74,20801.0,48.9996,49.0162,48.9246,48.9246,20801.0
2017-06-08 11:25:00,58.75,58.84,58.74,58.77,11316.0,48.9329,49.0079,48.9246,48.9496,11316.0
2017-06-08 11:30:00,58.77,58.87,58.77,58.83,18298.0,48.9496,49.0329,48.9496,48.9996,18298.0
2017-06-08 11:35:00,58.85,59.13,58.84,59.11,63068.0,49.0162,49.2494,49.0079,49.2328,63068.0
2017-06-08 11:40:00,59.11,59.14,58.96,58.98,42612.0,49.2328,49.2578,49.1078,49.1245,42612.0
2017-06-08 11:45:00,58.96,59.0,58.88,59.0,48378.0,49.1078,49.1412,49.0412,49.1412,48378.0
2017-06-08 11:50:00,59.02,59.16,59.02,59.14,16641.0,49.1578,49.2744,49.1578,49.2578,16641.0
2017-06-08 11:55:00,59.15,59.17,58.99,59.0,17486.0,49.2661,49.2827,49.1328,49.1412,17486.0
2017-06-08 12:00:00,59.01,59.04,58.93,59.02,17595.0,49.1495,49.1745,49.0828,49.1578,17595.0
2017-06-08 12:05:00,59.03,59.19,59.01,59.08,16482.0,49.1661,49.2994,49.1495,49.2078,16482.0
2017-06-08 12:10:00,59.1,59.17,59.04,59.12,11513.0,49.2244,49.2827,49.1745,49.2411,11513.0
2017-06-08 12:15:00,59.15,59.27,59.13,59.26,19204.0,49.2661,49.366,49.2494,49.3577,19204.0
2017-06-08 12:20:00,59.26,59.28,59.08,59.1,15660.0,49.3577,49.3744,49.2078,49.2244,15660.0
2017-06-08 12:25:00,59.09,59.17,59.08,59.1,13684.0,49.2161,49.2827,49.2078,49.2244,13684.0
2017-06-08 12:30:00,59.1,59.27,59.1,59.24,20068.0,49.2244,49.366,49.2244,49.341,20068.0
2017-06-08 12:35:00,59.26,59.27,59.15,59.21,20274.0,49.3577,49.366,49.2661,49.3161,20274.0
2017-06-08 12:40:00,59.2,59.35,59.17,59.35,37744.0,49.3077,49.4327,49.2827,49.4327,37744.0
2017-06-08 12:45:00,59.35,59.39,59.29,59.32,15682.0,49.4327,49.466,49.3827,49.4077,15682.0
2017-06-08 12:50:00,59.3,59.33,59.26,59.3,18690.0,49.391,49.416,49.3577,49.391,18690.0
2017-06-08 12:55:00,59.3,59.4,59.28,59.38,13837.0,49.391,49.4743,49.3744,49.4577,13837.0
2017-06-08 13:00:00,59.37,59.37,59.29,59.32,9488.0,49.4493,49.4493,49.3827,49.4077,9488.0
2017-06-08 13:05:00,59.32,59.33,59.23,59.27,15688.0,49.4077,49.416,49.3327,49.366,15688.0
2017-06-08 13:10:00,59.25,59.35,59.23,59.25,20905.0,49.3494,49.4327,49.3327,49.3494,20905.0
2017-06-08 13:15:00,59.27,59.33,59.24,59.27,20465.0,49.366,49.416,49.341,49.366,20465.0
2017-06-08 13:20:00,59.27,59.27,59.13,59.13,11086.0,49.366,49.366,49.2494,49.2494,11086.0
2017-06-08 13:25:00,59.12,59.18,59.04,59.05,14740.0,49.2411,49.2911,49.1745,49.1828,14740.0
2017-06-08 13:30:00,59.05,59.16,59.03,59.16,13922.0,49.1828,49.2744,49.1661,49.2744,13922.0
2017-06-08 13:35:00,59.15,59.21,59.14,59.2,9461.0,49.2661,49.3161,49.2578,49.3077,9461.0
2017-06-08 13:40:00,59.19,59.21,59.13,59.17,9135.0,49.2994,49.3161,49.2494,49.2827,9135.0
2017-06-08 13:45:00,59.17,59.31,59.16,59.31,14478.0,49.2827,49.3994,49.2744,49.3994,14478.0
2017-06-08 13:50:00,59.29,59.35,59.27,59.27,18509.0,49.3827,49.4327,49.366,49.366,18509.0
2017-06-08 13:55:00,59.27,59.32,59.26,59.26,8915.0,49.366,49.4077,49.3577,49.3577,8915.0
2017-06-08 14:00:00,59.27,59.28,59.18,59.21,24776.0,49.366,49.3744,49.2911,49.3161,24776.0
2017-06-08 14:05:00,59.2,59.27,59.2,59.22,13708.0,49.3077,49.366,49.3077,49.3244,13708.0
2017-06-08 14:10:00,59.23,59.29,59.2,59.21,27746.0,49.3327,49.3827,49.3077,49.3161,27746.0
2017-06-08 14:15:00,59.22,59.37,59.22,59.32,42743.0,49.3244,49.4493,49.3244,49.4077,42743.0
2017-06-08 14:20:00,59.32,59.34,59.25,59.26,35725.0,49.4077,49.4243,49.3494,49.3577,35725.0
2017-06-08 14:25:00,59.27,59.27,59.09,59.18,66616.0,49.366,49.366,49.2161,49.2911,66616.0
2017-06-08 14:30:00,59.19,59.22,59.08,59.17,36806.0,49.2994,49.3244,49.2078,49.2827,36806.0
2017-06-08 14:35:00,59.17,59.24,59.15,59.17,12962.0,49.2827,49.341,49.2661,49.2827,12962.0
2017-06-08 14:40:00,59.17,59.25,59.16,59.25,14693.0,49.2827,49.3494,49.2744,49.3494,14693.0
2017-06-08 14:45:00,59.26,59.26,59.1,59.15,21460.0,49.3577,49.3577,49.2244,49.2661,21460.0
2017-06-08 14:50:00,59.17,59.18,59.04,59.05,19930.0,49.2827,49.2911,49.1745,49.1828,19930.0
2017-06-08 14:55:00,59.06,59.14,59.06,59.09,18174.0,49.1911,49.2578,49.1911,49.2161,18174.0
2017-06-08 15:00:00,59.07,59.13,59.05,59.09,27465.0,49.1995,49.2494,49.1828,49.2161,27465.0
2017-06-08 15:05:00,59.07,59.13,59.05,59.13,19372.0,49.1995,49.2494,49.1828,49.2494,19372.0
2017-06-08 15:10:00,59.13,59.13,59.05,59.09,19092.0,49.2494,49.2494,49.1828,49.2161,19092.0
2017-06-08 15:15:00,59.09,59.16,59.05,59.05,20697.0,49.2161,49.2744,49.1828,49.1828,20697.0
2017-06-08 15:20:00,59.05,59.09,59.02,59.09,27958.0,49.1828,49.2161,49.1578,49.2161,27958.0
2017-06-08 15:25:00,59.09,59.13,59.08,59.12,25540.0,49.2161,49.2494,49.2078,49.2411,25540.0
2017-06-08 15:30:00,59.12,59.16,59.09,59.15,35401.0,49.2411,49.2744,49.2161,49.2661,35401.0
2017-06-08 15:35:00,59.16,59.16,59.08,59.15,55635.0,49.2744,49.2744,49.2078,49.2661,55635.0
2017-06-08 15:40:00,59.16,59.21,59.15,59.17,36198.0,49.2744,49.3161,49.2661,49.2827,36198.0
2017-06-08 15:45:00,59.17,59.27,59.17,59.18,53750.0,49.2827,49.366,49.2827,49.2911,53750.0
2017-06-08 15:50:00,59.18,59.22,59.17,59.17,67720.0,49.2911,49.3244,49.2827,49.2827,67720.0
2017-06-08 15:55:00,59.17,59.2,59.11,59.13,115194.0,49.2827,49.3077,49.2328,49.2494,115194.0
2017-06-09 09:30:00,59.14,59.71,59.14,59.59,45219.0,49.2578,49.7325,49.2578,49.6326,45219.0
2017-06-09 09:35:00,59.48,59.58,59.36,59.36,13053.0,49.5409,49.6242,49.441,49.441,13053.0
2017-06-09 09:40:00,59.35,59.38,59.09,59.34,29154.0,49.4327,49.4577,49.2161,49.4243,29154.0
2017-06-09 09:45:00,59.28,59.3,59.05,59.17,8960.0,49.3744,49.391,49.1828,49.2827,8960.0
2017-06-09 09:50:00,59.25,59.25,59.02,59.05,9911.0,49.3494,49.3494,49.1578,49.1828,9911.0
2017-06-09 09:55:00,59.08,59.21,59.02,59.21,11042.0,49.2078,49.3161,49.1578,49.3161,11042.0
2017-06-09 10:00:00,59.21,59.21,59.01,59.01,14065.0,49.3161,49.3161,49.1495,49.1495,14065.0
2017-06-09 10:05:00,59.02,59.04,58.86,59.01,24241.0,49.1578,49.1745,49.0245,49.1495,24241.0
2017-06-09 10:10:00,59.01,59.15,59.0,59.08,15614.0,49.1495,49.2661,49.1412,49.2078,15614.0
2017-06-09 10:15:00,59.08,59.18,59.02,59.08,14379.0,49.2078,49.2911,49.1578,49.2078,14379.0
2017-06-09 10:20:00,59.06,59.08,58.91,58.94,19885.0,49.1911,49.2078,49.0662,49.0912,19885.0
2017-06-09 10:25:00,58.94,58.94,58.83,58.94,13329.0,49.0912,49.0912,48.9996,49.0912,13329.0
2017-06-09 10:30:00,58.96,59.07,58.93,59.01,17721.0,49.1078,49.1995,49.0828,49.1495,17721.0
2017-06-09 10:35:00,59.01,59.08,58.84,58.86,38292.0,49.1495,49.2078,49.0079,49.0245,38292.0
2017-06-09 10:40:00,58.83,58.9,58.75,58.8,33766.0,48.9996,49.0579,48.9329,48.9746,33766.0
2017-06-09 10:45:00,58.83,59.02,58.79,59.01,17977.0,48.9996,49.1578,48.9662,49.1495,17977.0
2017-06-09 10:50:00,59.01,59.02,58.92,58.99,10951.0,49.1495,49.1578,49.0745,49.1328,10951.0
2017-06-09 10:55:00,58.98,59.03,58.93,59.03,7492.0,49.1245,49.1661,49.0828,49.1661,7492.0
2017-06-09 11:00:00,59.02,59.09,58.93,59.04,10770.0,49.1578,49.2161,49.0828,49.1745,10770.0
2017-06-09 11:05:00,59.09,59.16,59.08,59.11,10878.0,49.2161,49.2744,49.2078,49.2328,10878.0
2017-06-09 11:10:00,59.11,59.25,59.11,59.16,15552.0,49.2328,49.3494,49.2328,49.2744,15552.0
2017-06-09 11:15:00,59.16,59.31,59.16,59.26,12270.0,49.2744,49.3994,49.2744,49.3577,12270.0
2017-06-09 11:20:00,59.28,59.38,59.23,59.34,14722.0,49.3744,49.4577,49.3327,49.4243,14722.0
2017-06-09 11:25:00,59.34,59.34,59.24,59.3,11173.0,49.4243,49.4243,49.341,49.391,11173.0
2017-06-09 11:30:00,59.32,59.34,59.15,59.22,26626.0,49.4077,49.4243,49.2661,49.3244,26626.0
2017-06-09 11:35:00,59.22,59.26,59.19,59.26,9201.0,49.3244,49.3577,49.2994,49.3577,9201.0
2017-06-09 11:40:00,59.24,59.47,59.24,59.47,19786.0,49.341,49.5326,49.341,49.5326,19786.0
2017-06-09 11:45:00,59.47,59.53,59.46,59.53,13834.0,49.5326,49.5826,49.5243,49.5826,13834.0
2017-06-09 11:50:00,59.53,59.62,59.53,59.53,13000.0,49.5826,49.6576,49.5826,49.5826,13000.0
2017-06-09 11:55:00,59.53,59.59,59.52,59.58,7823.0,49.5826,49.6326,49.5743,49.6242,7823.0
2017-06-09 12:00:00,59.59,59.62,59.49,59.61,44251.0,49.6326,49.6576,49.5493,49.6492,44251.0
2017-06-09 12:05:00,59.59,59.62,59.44,59.45,6357.0,49.6326,49.6576,49.5076,49.516,6357.0
2017-06-09 12:10:00,59.46,59.48,59.36,59.46,16588.0,49.5243,49.5409,49.441,49.5243,16588.0
2017-06-09 12:15:00,59.46,59.55,59.43,59.51,12916.0,49.5243,49.5992,49.4993,49.5659,12916.0
2017-06-09 12:20:00,59.54,59.63,59.44,59.45,12474.0,49.5909,49.6659,49.5076,49.516,12474.0
2017-06-09 12:25:00,59.46,59.5,59.38,59.48,17167.0,49.5243,49.5576,49.4577,49.5409,17167.0
2017-06-09 12:30:00,59.49,59.5,59.35,59.36,25263.0,49.5493,49.5576,49.4327,49.441,25263.0
2017-06-09 12:35:00,59.35,59.38,59.3,59.38,12854.0,49.4327,49.4577,49.391,49.4577,12854.0
2017-06-09 12:40:00,59.38,59.43,59.33,59.4,8279.0,49.4577,49.4993,49.416,49.4743,8279.0
2017-06-09 12:45:00,59.43,59.47,59.39,59.44,11060.0,49.4993,49.5326,49.466,49.5076,11060.0
2017-06-09 12:50:00,59.46,59.51,59.42,59.51,5047.0,49.5243,49.5659,49.491,49.5659,5047.0
2017-06-09 12:55:00,59.51,59.53,59.49,59.49,5779.0,49.5659,49.5826,49.5493,49.5493,5779.0
2017-06-09 13:00:00,59.53,59.6,59.52,59.59,9310.0,49.5826,49.6409,49.5743,49.6326,9310.0
2017-06-09 13:05:00,59.58,59.63,59.57,59.61,11152.0,49.6242,49.6659,49.6159,49.6492,11152.0
2017-06-09 13:10:00,59.6,59.69,59.55,59.66,15833.0,49.6409,49.7159,49.5992,49.6909,15833.0
2017-06-09 13:15:00,59.69,59.69,59.61,59.65,11273.0,49.7159,49.7159,49.6492,49.6825,11273.0
2017-06-09 13:20:00,59.64,59.65,59.55,59.59,11420.0,49.6742,49.6825,49.5992,49.6326,11420.0
2017-06-09 13:25:00,59.59,59.62,59.54,59.62,12576.0,49.6326,49.6576,49.5909,49.6576,12576.0
2017-06-09 13:30:00,59.6,59.69,59.58,59.69,16114.0,49.6409,49.7159,49.6242,49.7159,16114.0
2017-06-09 13:35:00,59.7,59.8,59.65,59.79,32059.0,49.7242,49.8075,49.6825,49.7991,32059.0
2017-06-09 13:40:00,59.75,59.77,59.68,59.7,8799.0,49.7658,49.7825,49.7075,49.7242,8799.0
2017-06-09 13:45:00,59.68,59.7,59.6,59.62,8907.0,49.7075,49.7242,49.6409,49.6576,8907.0
2017-06-09 13:50:00,59.64,59.7,59.63,59.69,16464.0,49.6742,49.7242,49.6659,49.7159,16464.0
2017-06-09 13:55:00,59.7,59.76,59.64,59.66,22367.0,49.7242,49.7742,49.6742,49.6909,22367.0
2017-06-09 14:00:00,59.67,59.7,59.59,59.63,31918.0,49.6992,49.7242,49.6326,49.6659,31918.0
2017-06-09 14:05:00,59.65,59.66,59.57,59.62,16993.0,49.6825,49.6909,49.6159,49.6576,16993.0
2017-06-09 14:10:00,59.62,59.63,59.52,59.63,13568.0,49.6576,49.6659,49.5743,49.6659,13568.0
2017-06-09 14:15:00,59.62,59.7,59.59,59.63,12442.0,49.6576,49.7242,49.6326,49.6659,12442.0
2017-06-09 14:20:00,59.63,59.73,59.62,59.68,11727.0,49.6659,49.7492,49.6576,49.7075,11727.0
2017-06-09 14:25:00,59.68,59.75,59.66,59.69,11055.0,49.7075,49.7658,49.6909,49.7159,11055.0
2017-06-09 14:30:00,59.67,59.75,59.62,59.65,15587.0,49.6992,49.7658,49.6576,49.6825,15587.0
2017-06-09 14:35:00,59.65,59.68,59.6,59.64,21072.0,49.6825,49.7075,49.6409,49.6742,21072.0
2017-06-09 14:40:00,59.61,59.64,59.58,59.61,27460.0,49.6492,49.6742,49.6242,49.6492,27460.0
2017-06-09 14:45:00,59.55,59.63,59.49,59.53,20718.0,49.5992,49.6659,49.5493,49.5826,20718.0
2017-06-09 14:50:00,59.54,59.57,59.35,59.42,18515.0,49.5909,49.6159,49.4327,49.491,18515.0
2017-06-09 14:55:00,59.39,59.53,59.39,59.49,15838.0,49.466,49.5826,49.466,49.5493,15838.0
2017-06-09 15:00:00,59.45,59.67,59.45,59.58,17926.0,49.516,49.6992,49.516,49.6242,17926.0
2017-06-09 15:05:00,59.61,59.68,59.51,59.63,15373.0,49.6492,49.7075,49.5659,49.6659,15373.0
2017-06-09 15:10:00,59.61,59.76,59.61,59.65,15466.0,49.6492,49.7742,49.6492,49.6825,15466.0
2017-06-09 15:15:00,59.66,59.77,59.57,59.77,18435.0,49.6909,49.7825,49.6159,49.7825,18435.0
2017-06-09 15:20:00,59.77,59.78,59.72,59.78,13382.0,49.7825,49.7908,49.7408,49.7908,13382.0
2017-06-09 15:25:00,59.75,59.79,59.69,59.79,24978.0,49.7658,49.7991,49.7159,49.7991,24978.0
2017-06-09 15:30:00,59.8,59.8,59.63,59.65,32953.0,49.8075,49.8075,49.6659,49.6825,32953.0
2017-06-09 15:35:00,59.66,59.77,59.65,59.74,31163.0,49.6909,49.7825,49.6825,49.7575,31163.0
2017-06-09 15:40:00,59.74,59.74,59.64,59.73,51540.0,49.7575,49.7575,49.6742,49.7492,51540.0
2017-06-09 15:45:00,59.74,59.81,59.73,59.76,68154.0,49.7575,49.8158,49.7492,49.7742,68154.0
2017-06-09 15:50:00,59.75,59.83,59.73,59.75,55007.0,49.7658,49.8325,49.7492,49.7658,55007.0
2017-06-09 15:55:00,59.75,59.8,59.73,59.78,112190.0,49.7658,49.8075,49.7492,49.7908,112190.0
2017-06-12 09:30:00,59.75,60.35,59.67,60.25,71620.0,49.7658,50.2656,49.6992,50.1823,71620.0
2017-06-12 09:35:00,60.27,60.6,60.21,60.6,32394.0,50.1989,50.4738,50.149,50.4738,32394.0
2017-06-12 09:40:00,60.54,60.56,59.93,59.94,35137.0,50.4238,50.4405,49.9157,49.9241,35137.0
2017-06-12 09:45:00,59.9,60.04,59.82,59.83,26594.0,49.8908,50.0074,49.8241,49.8325,26594.0
2017-06-12 09:50:00,59.8,59.82,59.5,59.57,34204.0,49.8075,49.8241,49.5576,49.6159,34204.0
2017-06-12 09:55:00,59.57,59.61,59.26,59.3,56354.0,49.6159,49.6492,49.3577,49.391,56354.0
2017-06-12 10:00:00,59.3,59.34,59.11,59.28,47442.0,49.391,49.4243,49.2328,49.3744,47442.0
2017-06-12 10:05:00,59.28,59.6,59.28,59.54,27062.0,49.3744,49.6409,49.3744,49.5909,27062.0
2017-06-12 10:10:00,59.52,59.79,59.51,59.78,20112.0,49.5743,49.7991,49.5659,49.7908,20112.0
2017-06-12 10:15:00,59.73,60.06,59.72,60.05,22669.0,49.7492,50.024,49.7408,50.0157,22669.0
2017-06-12 10:20:00,60.08,60.17,59.98,59.99,15945.0,50.0407,50.1156,49.9574,49.9657,15945.0
2017-06-12 10:25:00,60.0,60.07,59.9,60.01,11656.0,49.9741,50.0324,49.8908,49.9824,11656.0
2017-06-12 10:30:00,60.03,60.08,59.93,59.93,11924.0,49.999,50.0407,49.9157,49.9157,11924.0
2017-06-12 10:35:00,59.99,60.2,59.93,60.2,7388.0,49.9657,50.1406,49.9157,50.1406,7388.0
2017-06-12 10:40:00,60.19,60.29,60.16,60.19,12550.0,50.1323,50.2156,50.1073,50.1323,12550.0
2017-06-12 10:45:00,60.2,60.25,60.12,60.18,10934.0,50.1406,50.1823,50.074,50.124,10934.0
2017-06-12 10:50:00,60.19,60.23,60.11,60.2,9200.0,50.1323,50.1656,50.0657,50.1406,9200.0
2017-06-12 10:55:00,60.2,60.2,60.05,60.16,15774.0,50.1406,50.1406,50.0157,50.1073,15774.0
2017-06-12 11:00:00,60.16,60.23,60.14,60.15,29197.0,50.1073,50.1656,50.0907,50.099,29197.0
2017-06-12 11:05:00,60.15,60.19,59.97,60.02,17858.0,50.099,50.1323,49.9491,49.9907,17858.0
2017-06-12 11:10:00,60.02,60.23,60.01,60.17,17909.0,49.9907,50.1656,49.9824,50.1156,17909.0
2017-06-12 11:15:00,60.15,60.27,60.07,60.11,14742.0,50.099,50.1989,50.0324,50.0657,14742.0
2017-06-12 11:20:00,60.11,60.15,59.96,60.15,30831.0,50.0657,50.099,49.9407,50.099,30831.0
2017-06-12 11:25:00,60.12,60.23,59.94,59.96,31491.0,50.074,50.1656,49.9241,49.9407,31491.0
2017-06-12 11:30:00,59.95,60.05,59.92,59.94,23145.0,49.9324,50.0157,49.9074,49.9241,23145.0
2017-06-12 11:35:00,59.93,59.95,59.75,59.76,17969.0,49.9157,49.9324,49.7658,49.7742,17969.0
2017-06-12 11:40:00,59.74,59.82,59.7,59.71,19923.0,49.7575,49.8241,49.7242,49.7325,19923.0
2017-06-12 11:45:00,59.69,59.76,59.64,59.64,16724.0,49.7159,49.7742,49.6742,49.6742,16724.0
2017-06-12 11:50:00,59.64,59.67,59.62,59.64,10175.0,49.6742,49.6992,49.6576,49.6742,10175.0
2017-06-12 11:55:00,59.66,59.87,59.66,59.87,13324.0,49.6909,49.8658,49.6909,49.8658,13324.0
2017-06-12 12:00:00,59.89,59.92,59.8,59.82,12123.0,49.8824,49.9074,49.8075,49.8241,12123.0
2017-06-12 12:05:00,59.79,59.85,59.79,59.81,14052.0,49.7991,49.8491,49.7991,49.8158,14052.0
2017-06-12 12:10:00,59.82,59.82,59.75,59.78,16684.0,49.8241,49.8241,49.7658,49.7908,16684.0
2017-06-12 12:15:00,59.78,59.84,59.75,59.81,17270.0,49.7908,49.8408,49.7658,49.8158,17270.0
2017-06-12 12:20:00,59.82,59.92,59.81,59.91,8910.0,49.8241,49.9074,49.8158,49.8991,8910.0
2017-06-12 12:25:00,59.89,60.0,59.87,59.99,11824.0,49.8824,49.9741,49.8658,49.9657,11824.0
2017-06-12 12:30:00,59.98,60.08,59.96,60.06,7934.0,49.9574,50.0407,49.9407,50.024,7934.0
2017-06-12 12:35:00,60.07,60.11,60.01,60.11,17007.0,50.0324,50.0657,49.9824,50.0657,17007.0
2017-06-12 12:40:00,60.12,60.17,60.08,60.12,11015.0,50.074,50.1156,50.0407,50.074,11015.0
2017-06-12 12:45:00,60.13,60.15,60.11,60.15,5550.0,50.0823,50.099,50.0657,50.099,5550.0
2017-06-12 12:50:00,60.12,60.16,60.1,60.15,12065.0,50.074,50.1073,50.0573,50.099,12065.0
2017-06-12 12:55:00,60.16,60.18,60.14,60.15,7709.0,50.1073,50.124,50.0907,50.099,7709.0
2017-06-12 13:00:00,60.14,60.19,60.09,60.16,26205.0,50.0907,50.1323,50.049,50.1073,26205.0
2017-06-12 13:05:00,60.16,60.17,60.1,60.1,36186.0,50.1073,50.1156,50.0573,50.0573,36186.0
2017-06-12 13:10:00,60.12,60.13,60.02,60.05,18213.0,50.074,50.0823,49.9907,50.0157,18213.0
2017-06-12 13:15:00,60.08,60.12,60.05,60.05,7120.0,50.0407,50.074,50.0157,50.0157,7120.0
2017-06-12 13:20:00,60.06,60.11,60.06,60.1,9748.0,50.024,50.0657,50.024,50.0573,9748.0
2017-06-12 13:25:00,60.11,60.2,60.11,60.16,7410.0,50.0657,50.1406,50.0657,50.1073,7410.0
2017-06-12 13:30:00,60.19,60.19,60.12,60.14,14300.0,50.1323,50.1323,50.074,50.0907,14300.0
2017-06-12 13:35:00,60.14,60.14,60.08,60.08,11223.0,50.0907,50.0907,50.0407,50.0407,11223.0
2017-06-12 13:40:00,60.08,60.15,60.07,60.09,10479.0,50.0407,50.099,50.0324,50.049,10479.0
2017-06-12 13:45:00,60.09,60.09,60.02,60.03,6429.0,50.049,50.049,49.9907,49.999,6429.0
2017-06-12 13:50:00,60.03,60.05,60.0,60.03,7200.0,49.999,50.0157,49.9741,49.999,7200.0
2017-06-12 13:55:00,60.04,60.04,59.96,60.04,13786.0,50.0074,50.0074,49.9407,50.0074,13786.0
2017-06-12 14:00:00,60.03,60.06,60.01,60.02,5544.0,49.999,50.024,49.9824,49.9907,5544.0
2017-06-12 14:05:00,60.04,60.1,60.01,60.07,10369.0,50.0074,50.0573,49.9824,50.0324,10369.0
2017-06-12 14:10:00,60.08,60.16,60.08,60.15,8992.0,50.0407,50.1073,50.0407,50.099,8992.0
2017-06-12 14:15:00,60.14,60.15,60.11,60.11,5932.0,50.0907,50.099,50.0657,50.0657,5932.0
2017-06-12 14:20:00,60.11,60.11,59.95,59.95,11865.0,50.0657,50.0657,49.9324,49.9324,11865.0
2017-06-12 14:25:00,59.95,59.96,59.89,59.93,10408.0,49.9324,49.9407,49.8824,49.9157,10408.0
2017-06-12 14:30:00,59.94,59.98,59.91,59.94,9316.0,49.9241,49.9574,49.8991,49.9241,9316.0
2017-06-12 14:35:00,59.93,59.99,59.91,59.98,17433.0,49.9157,49.9657,49.8991,49.9574,17433.0
2017-06-12 14:40:00,59.98,60.02,59.95,59.97,13610.0,49.9574,49.9907,49.9324,49.9491,13610.0
2017-06-12 14:45:00,59.97,60.0,59.97,60.0,11099.0,49.9491,49.9741,49.9491,49.9741,11099.0
2017-06-12 14:50:00,60.01,60.09,60.0,60.06,22426.0,49.9824,50.049,49.9741,50.024,22426.0
2017-06-12 14:55:00,60.07,60.08,60.04,60.04,18180.0,50.0324,50.0407,50.0074,50.0074,18180.0
2017-06-12 15:00:00,60.04,60.05,59.93,59.94,23759.0,50.0074,50.0157,49.9157,49.9241,23759.0
2017-06-12 15:05:00,59.94,60.05,59.94,60.03,13797.0,49.9241,50.0157,49.9241,49.999,13797.0
2017-06-12 15:10:00,60.03,60.08,60.02,60.07,12810.0,49.999,50.0407,49.9907,50.0324,12810.0
2017-06-12 15:15:00,60.07,60.11,60.04,60.04,13746.0,50.0324,50.0657,50.0074,50.0074,13746.0
2017-06-12 15:20:00,60.04,60.06,60.02,60.05,31746.0,50.0074,50.024,49.9907,50.0157,31746.0
2017-06-12 15:25:00,60.06,60.08,60.02,60.03,16991.0,50.024,50.0407,49.9907,49.999,16991.0
2017-06-12 15:30:00,60.03,60.04,59.98,59.98,31479.0,49.999,50.0074,49.9574,49.9574,31479.0
2017-06-12 15:35:00,59.98,60.02,59.94,59.94,71291.0,49.9574,49.9907,49.9241,49.9241,71291.0
2017-06-12 15:40:00,59.94,59.94,59.89,59.92,56081.0,49.9241,49.9241,49.8824,49.9074,56081.0
2017-06-12 15:45:00,59.92,59.96,59.81,59.81,64241.0,49.9074,49.9407,49.8158,49.8158,64241.0
2017-06-12 15:50:00,59.81,59.83,59.74,59.8,71940.0,49.8158,49.8325,49.7575,49.8075,71940.0
2017-06-12 15:55:00,59.8,59.9,59.8,59.89,83913.0,49.8075,49.8908,49.8075,49.8824,83913.0
2017-06-13 09:30:00,59.9,59.99,59.67,59.95,38968.0,49.8908,49.9657,49.6992,49.9324,38968.0
2017-06-13 09:35:00,59.9,60.16,59.83,60.12,32767.0,49.8908,50.1073,49.8325,50.074,32767.0
2017-06-13 09:40:00,60.14,60.4,60.09,60.4,51411.0,50.0907,50.3072,50.049,50.3072,51411.0
2017-06-13 09:45:00,60.38,60.41,59.98,60.09,30929.0,50.2906,50.3155,49.9574,50.049,30929.0
2017-06-13 09:50:00,60.09,60.3,60.06,60.27,22189.0,50.049,50.2239,50.024,50.1989,22189.0
2017-06-13 09:55:00,60.26,60.47,60.25,60.39,25311.0,50.1906,50.3655,50.1823,50.2989,25311.0
2017-06-13 10:00:00,60.34,60.39,59.95,59.95,26547.0,50.2572,50.2989,49.9324,49.9324,26547.0
2017-06-13 10:05:00,59.95,60.02,59.86,59.91,26305.0,49.9324,49.9907,49.8574,49.8991,26305.0
2017-06-13 10:10:00,59.95,60.14,59.95,60.06,13689.0,49.9324,50.0907,49.9324,50.024,13689.0
2017-06-13 10:15:00,60.05,60.2,60.02,60.18,17301.0,50.0157,50.1406,49.9907,50.124,17301.0
2017-06-13 10:20:00,60.2,60.36,60.19,60.32,7679.0,50.1406,50.2739,50.1323,50.2406,7679.0
2017-06-13 10:25:00,60.29,60.43,60.28,60.42,20052.0,50.2156,50.3322,50.2073,50.3239,20052.0
2017-06-13 10:30:00,60.42,60.42,60.24,60.26,10925.0,50.3239,50.3239,50.1739,50.1906,10925.0
2017-06-13 10:35:00,60.27,60.41,60.24,60.41,21326.0,50.1989,50.3155,50.1739,50.3155,21326.0
2017-06-13 10:40:00,60.38,60.5,60.32,60.39,10748.0,50.2906,50.3905,50.2406,50.2989,10748.0
2017-06-13 10:45:00,60.41,60.44,60.31,60.32,10555.0,50.3155,50.3405,50.2323,50.2406,10555.0
2017-06-13 10:50:00,60.35,60.48,60.28,60.29,14595.0,50.2656,50.3738,50.2073,50.2156,14595.0
2017-06-13 10:55:00,60.28,60.47,60.24,60.24,12481.0,50.2073,50.3655,50.1739,50.1739,12481.0
2017-06-13 11:00:00,60.24,60.38,60.22,60.28,30645.0,50.1739,50.2906,50.1573,50.2073,30645.0
2017-06-13 11:05:00,60.28,60.32,60.23,60.27,30012.0,50.2073,50.2406,50.1656,50.1989,30012.0
2017-06-13 11:10:00,60.27,60.29,60.2,60.2,13812.0,50.1989,50.2156,50.1406,50.1406,13812.0
2017-06-13 11:15:00,60.2,60.28,60.16,60.22,8231.0,50.1406,50.2073,50.1073,50.1573,8231.0
2017-06-13 11:20:00,60.23,60.29,60.17,60.18,12727.0,50.1656,50.2156,50.1156,50.124,12727.0
2017-06-13 11:25:00,60.17,60.18,60.13,60.17,10404.0,50.1156,50.124,50.0823,50.1156,10404.0
2017-06-13 11:30:00,60.14,60.16,60.06,60.08,16997.0,50.0907,50.1073,50.024,50.0407,16997.0
2017-06-13 11:35:00,60.1,60.17,60.09,60.15,24577.0,50.0573,50.1156,50.049,50.099,24577.0
2017-06-13 11:40:00,60.13,60.29,60.11,60.25,9749.0,50.0823,50.2156,50.0657,50.1823,9749.0
2017-06-13 11:45:00,60.24,60.26,60.18,60.26,17101.0,50.1739,50.1906,50.124,50.1906,17101.0
2017-06-13 11:50:00,60.26,60.27,60.15,60.15,5499.0,50.1906,50.1989,50.099,50.099,5499.0
2017-06-13 11:55:00,60.15,60.22,60.09,60.22,11329.0,50.099,50.1573,50.049,50.1573,11329.0
2017-06-13 12:00:00,60.2,60.21,60.11,60.18,11690.0,50.1406,50.149,50.0657,50.124,11690.0
2017-06-13 12:05:00,60.18,60.2,60.14,60.15,12721.0,50.124,50.1406,50.0907,50.099,12721.0
2017-06-13 12:10:00,60.17,60.19,60.14,60.18,8481.0,50.1156,50.1323,50.0907,50.124,8481.0
2017-06-13 12:15:00,60.19,60.27,60.19,60.26,13811.0,50.1323,50.1989,50.1323,50.1906,13811.0
2017-06-13 12:20:00,60.25,60.32,60.25,60.31,9478.0,50.1823,50.2406,50.1823,50.2323,9478.0
2017-06-13 12:25:00,60.32,60.38,60.3,60.36,11171.0,50.2406,50.2906,50.2239,50.2739,11171.0
2017-06-13 12:30:00,60.35,60.42,60.34,60.4,15140.0,50.2656,50.3239,50.2572,50.3072,15140.0
2017-06-13 12:35:00,60.4,60.48,60.4,60.47,29601.0,50.3072,50.3738,50.3072,50.3655,29601.0
2017-06-13 12:40:00,60.46,60.5,60.46,60.47,22979.0,50.3572,50.3905,50.3572,50.3655,22979.0
2017-06-13 12:45:00,60.49,60.5,60.44,60.45,15305.0,50.3822,50.3905,50.3405,50.3489,15305.0
2017-06-13 12:50:00,60.46,60.46,60.38,60.43,6133.0,50.3572,50.3572,50.2906,50.3322,6133.0
2017-06-13 12:55:00,60.45,60.49,60.45,60.47,12220.0,50.3489,50.3822,50.3489,50.3655,12220.0
2017-06-13 13:00:00,60.45,60.47,60.32,60.34,12552.0,50.3489,50.3655,50.2406,50.2572,12552.0
2017-06-13 13:05:00,60.34,60.4,60.28,60.33,11292.0,50.2572,50.3072,50.2073,50.2489,11292.0
2017-06-13 13:10:00,60.32,60.37,60.29,60.37,9710.0,50.2406,50.2822,50.2156,50.2822,9710.0
2017-06-13 13:15:00,60.36,60.36,60.29,60.31,8094.0,50.2739,50.2739,50.2156,50.2323,8094.0
2017-06-13 13:20:00,60.31,60.41,60.31,60.34,7443.0,50.2323,50.3155,50.2323,50.2572,7443.0
2017-06-13 13:25:00,60.33,60.34,60.26,60.3,5466.0,50.2489,50.2572,50.1906,50.2239,5466.0
2017-06-13 13:30:00,60.3,60.31,60.27,60.3,9814.0,50.2239,50.2323,50.1989,50.2239,9814.0
2017-06-13 13:35:00,60.3,60.41,60.28,60.41,12526.0,50.2239,50.3155,50.2073,50.3155,12526.0
2017-06-13 13:40:00,60.39,60.45,60.35,60.45,14436.0,50.2989,50.3489,50.2656,50.3489,14436.0
2017-06-13 13:45:00,60.42,60.42,60.38,60.39,14854.0,50.3239,50.3239,50.2906,50.2989,14854.0
2017-06-13 13:50:00,60.39,60.46,60.39,60.44,23296.0,50.2989,50.3572,50.2989,50.3405,23296.0
2017-06-13 13:55:00,60.43,60.48,60.41,60.45,13801.0,50.3322,50.3738,50.3155,50.3489,13801.0
2017-06-13 14:00:00,60.47,60.53,60.46,60.52,13898.0,50.3655,50.4155,50.3572,50.4072,13898.0
2017-06-13 14:05:00,60.5,60.53,60.46,60.5,10687.0,50.3905,50.4155,50.3572,50.3905,10687.0
2017-06-13 14:10:00,60.5,60.51,60.46,60.5,11092.0,50.3905,50.3988,50.3572,50.3905,11092.0
2017-06-13 14:15:00,60.49,60.53,60.47,60.49,18104.0,50.3822,50.4155,50.3655,50.3822,18104.0
2017-06-13 14:20:00,60.49,60.5,60.42,60.46,19738.0,50.3822,50.3905,50.3239,50.3572,19738.0
2017-06-13 14:25:00,60.45,60.47,60.41,60.41,8073.0,50.3489,50.3655,50.3155,50.3155,8073.0
2017-06-13 14:30:00,60.41,60.47,60.39,60.46,16563.0,50.3155,50.3655,50.2989,50.3572,16563.0
2017-06-13 14:35:00,60.46,60.47,60.4,60.44,15007.0,50.3572,50.3655,50.3072,50.3405,15007.0
2017-06-13 14:40:00,60.42,60.45,60.4,60.45,15722.0,50.3239,50.3489,50.3072,50.3489,15722.0
2017-06-13 14:45:00,60.45,60.45,60.38,60.43,12549.0,50.3489,50.3489,50.2906,50.3322,12549.0
2017-06-13 14:50:00,60.43,60.45,60.42,60.43,17526.0,50.3322,50.3489,50.3239,50.3322,17526.0
2017-06-13 14:55:00,60.44,60.45,60.42,60.45,16086.0,50.3405,50.3489,50.3239,50.3489,16086.0
2017-06-13 15:00:00,60.44,60.47,60.43,60.46,27138.0,50.3405,50.3655,50.3322,50.3572,27138.0
2017-06-13 15:05:00,60.46,60.5,60.46,60.48,22693.0,50.3572,50.3905,50.3572,50.3738,22693.0
2017-06-13 15:10:00,60.47,60.5,60.44,60.47,17086.0,50.3655,50.3905,50.3405,50.3655,17086.0
2017-06-13 15:15:00,60.46,60.47,60.4,60.44,26283.0,50.3572,50.3655,50.3072,50.3405,26283.0
2017-06-13 15:20:00,60.44,60.45,60.43,60.44,23184.0,50.3405,50.3489,50.3322,50.3405,23184.0
2017-06-13 15:25:00,60.44,60.49,60.43,60.49,28850.0,50.3405,50.3822,50.3322,50.3822,28850.0
2017-06-13 15:30:00,60.49,60.5,60.43,60.44,28878.0,50.3822,50.3905,50.3322,50.3405,28878.0
2017-06-13 15:35:00,60.44,60.45,60.31,60.39,43393.0,50.3405,50.3489,50.2323,50.2989,43393.0
2017-06-13 15:40:00,60.38,60.39,60.32,60.33,29716.0,50.2906,50.2989,50.2406,50.2489,29716.0
2017-06-13 15:45:00,60.33,60.35,60.28,60.35,56408.0,50.2489,50.2656,50.2073,50.2656,56408.0
2017-06-13 15:50:00,60.35,60.45,60.35,60.42,63585.0,50.2656,50.3489,50.2656,50.3239,63585.0
2017-06-13 15:55:00,60.42,60.5,60.4,60.48,108187.0,50.3239,50.3905,50.3072,50.3738,108187.0
2017-06-14 09:30:00,60.4,60.49,59.92,60.19,43206.0,50.3072,50.3822,49.9074,50.1323,43206.0
2017-06-14 09:35:00,60.17,60.24,59.91,59.99,31157.0,50.1156,50.1739,49.8991,49.9657,31157.0
2017-06-14 09:40:00,60.04,60.19,59.99,60.06,8805.0,50.0074,50.1323,49.9657,50.024,8805.0
2017-06-14 09:45:00,59.99,60.11,59.99,59.99,6310.0,49.9657,50.0657,49.9657,49.9657,6310.0
2017-06-14 09:50:00,60.01,60.11,59.98,60.02,9616.0,49.9824,50.0657,49.9574,49.9907,9616.0
2017-06-14 09:55:00,60.04,60.17,60.03,60.12,8850.0,50.0074,50.1156,49.999,50.074,8850.0
2017-06-14 10:00:00,60.13,60.16,60.07,60.15,17478.0,50.0823,50.1073,50.0324,50.099,17478.0
2017-06-14 10:05:00,60.15,60.25,60.15,60.15,3301.0,50.099,50.1823,50.099,50.099,3301.0
2017-06-14 10:10:00,60.17,60.33,60.14,60.33,9149.0,50.1156,50.2489,50.0907,50.2489,9149.0
2017-06-14 10:15:00,60.3,60.3,60.18,60.23,6085.0,50.2239,50.2239,50.124,50.1656,6085.0
2017-06-14 10:20:00,60.23,60.36,60.23,60.26,24805.0,50.1656,50.2739,50.1656,50.1906,24805.0
2017-06-14 10:25:00,60.22,60.32,60.21,60.28,28200.0,50.1573,50.2406,50.149,50.2073,28200.0
2017-06-14 10:30:00,60.31,60.32,60.03,60.03,8226.0,50.2323,50.2406,49.999,49.999,8226.0
2017-06-14 10:35:00,60.02,60.04,59.98,59.99,13813.0,49.9907,50.0074,49.9574,49.9657,13813.0
2017-06-14 10:40:00,59.99,59.99,59.86,59.86,12546.0,49.9657,49.9657,49.8574,49.8574,12546.0
2017-06-14 10:45:00,59.87,59.87,59.69,59.73,14358.0,49.8658,49.8658,49.7159,49.7492,14358.0
2017-06-14 10:50:00,59.71,59.77,59.68,59.74,11251.0,49.7325,49.7825,49.7075,49.7575,11251.0
2017-06-14 10:55:00,59.72,59.73,59.62,59.68,26826.0,49.7408,49.7492,49.6576,49.7075,26826.0
2017-06-14 11:00:00,59.66,59.69,59.63,59.68,37140.0,49.6909,49.7159,49.6659,49.7075,37140.0
2017-06-14 11:05:00,59.66,59.69,59.46,59.47,22624.0,49.6909,49.7159,49.5243,49.5326,22624.0
2017-06-14 11:10:00,59.47,59.47,59.32,59.34,29566.0,49.5326,49.5326,49.4077,49.4243,29566.0
2017-06-14 11:15:00,59.35,59.47,59.3,59.42,14491.0,49.4327,49.5326,49.391,49.491,14491.0
2017-06-14 11:20:00,59.42,59.6,59.35,59.53,10232.0,49.491,49.6409,49.4327,49.5826,10232.0
2017-06-14 11:25:00,59.5,59.52,59.42,59.49,16784.0,49.5576,49.5743,49.491,49.5493,16784.0
2017-06-14 11:30:00,59.49,59.54,59.42,59.42,15507.0,49.5493,49.5909,49.491,49.491,15507.0
2017-06-14 11:35:00,59.4,59.45,59.3,59.34,12899.0,49.4743,49.516,49.391,49.4243,12899.0
2017-06-14 11:40:00,59.35,59.42,59.31,59.35,28794.0,49.4327,49.491,49.3994,49.4327,28794.0
2017-06-14 11:45:00,59.35,59.39,59.31,59.38,19299.0,49.4327,49.466,49.3994,49.4577,19299.0
2017-06-14 11:50:00,59.34,59.35,59.2,59.22,8793.0,49.4243,49.4327,49.3077,49.3244,8793.0
2017-06-14 11:55:00,59.24,59.26,59.11,59.22,10174.0,49.341,49.3577,49.2328,49.3244,10174.0
2017-06-14 12:00:00,59.21,59.23,59.16,59.16,11457.0,49.3161,49.3327,49.2744,49.2744,11457.0
2017-06-14 12:05:00,59.16,59.17,59.03,59.04,9887.0,49.2744,49.2827,49.1661,49.1745,9887.0
2017-06-14 12:10:00,59.05,59.12,58.97,59.12,15025.0,49.1828,49.2411,49.1162,49.2411,15025.0
2017-06-14 12:15:00,59.11,59.11,59.01,59.08,5970.0,49.2328,49.2328,49.1495,49.2078,5970.0
2017-06-14 12:20:00,59.16,59.19,58.98,58.99,16005.0,49.2744,49.2994,49.1245,49.1328,16005.0
2017-06-14 12:25:00,58.99,59.12,58.97,59.04,7257.0,49.1328,49.2411,49.1162,49.1745,7257.0
2017-06-14 12:30:00,59.03,59.12,59.02,59.04,10672.0,49.1661,49.2411,49.1578,49.1745,10672.0
2017-06-14 12:35:00,59.08,59.1,58.98,58.99,14901.0,49.2078,49.2244,49.1245,49.1328,14901.0
2017-06-14 12:40:00,58.99,59.1,58.99,59.08,7038.0,49.1328,49.2244,49.1328,49.2078,7038.0
2017-06-14 12:45:00,59.11,59.11,59.02,59.02,3905.0,49.2328,49.2328,49.1578,49.1578,3905.0
2017-06-14 12:50:00,59.0,59.05,58.98,59.03,7345.0,49.1412,49.1828,49.1245,49.1661,7345.0
2017-06-14 12:55:00,59.04,59.08,59.02,59.05,4898.0,49.1745,49.2078,49.1578,49.1828,4898.0
2017-06-14 13:00:00,59.03,59.14,59.03,59.07,26739.0,49.1661,49.2578,49.1661,49.1995,26739.0
2017-06-14 13:05:00,59.04,59.13,59.01,59.08,18555.0,49.1745,49.2494,49.1495,49.2078,18555.0
2017-06-14 13:10:00,59.1,59.12,59.03,59.05,7351.0,49.2244,49.2411,49.1661,49.1828,7351.0
2017-06-14 13:15:00,59.04,59.05,58.95,58.99,12222.0,49.1745,49.1828,49.0995,49.1328,12222.0
2017-06-14 13:20:00,58.99,59.02,58.93,58.93,19176.0,49.1328,49.1578,49.0828,49.0828,19176.0
2017-06-14 13:25:00,58.93,58.94,58.81,58.83,11286.0,49.0828,49.0912,48.9829,48.9996,11286.0
2017-06-14 13:30:00,58.83,58.95,58.82,58.85,39060.0,48.9996,49.0995,48.9912,49.0162,39060.0
2017-06-14 13:35:00,58.83,58.83,58.76,58.76,5181.0,48.9996,48.9996,48.9413,48.9413,5181.0
2017-06-14 13:40:00,58.8,58.87,58.76,58.78,15360.0,48.9746,49.0329,48.9413,48.9579,15360.0
2017-06-14 13:45:00,58.78,58.91,58.77,58.87,12443.0,48.9579,49.0662,48.9496,49.0329,12443.0
2017-06-14 13:50:00,58.87,58.92,58.8,58.81,5946.0,49.0329,49.0745,48.9746,48.9829,5946.0
2017-06-14 13:55:00,58.81,58.83,58.73,58.82,18530.0,48.9829,48.9996,48.9163,48.9912,18530.0
2017-06-14 14:00:00,58.83,58.9,58.74,58.88,11287.0,48.9996,49.0579,48.9246,49.0412,11287.0
2017-06-14 14:05:00,58.88,59.07,58.87,58.95,18595.0,49.0412,49.1995,49.0329,49.0995,18595.0
2017-06-14 14:10:00,58.96,59.0,58.87,58.88,11569.0,49.1078,49.1412,49.0329,49.0412,11569.0
2017-06-14 14:15:00,58.91,58.91,58.74,58.75,7791.0,49.0662,49.0662,48.9246,48.9329,7791.0
2017-06-14 14:20:00,58.74,58.83,58.68,58.78,10897.0,48.9246,48.9996,48.8746,48.9579,10897.0
2017-06-14 14:25:00,58.8,58.91,58.8,58.89,8843.0,48.9746,49.0662,48.9746,49.0495,8843.0
2017-06-14 14:30:00,58.89,58.94,58.81,58.88,9482.0,49.0495,49.0912,48.9829,49.0412,9482.0
2017-06-14 14:35:00,58.87,58.87,58.71,58.75,12209.0,49.0329,49.0329,48.8996,48.9329,12209.0
2017-06-14 14:40:00,58.76,58.8,58.57,58.64,17866.0,48.9413,48.9746,48.783,48.8413,17866.0
2017-06-14 14:45:00,58.59,58.66,58.54,58.6,14500.0,48.7997,48.858,48.758,48.808,14500.0
2017-06-14 14:50:00,58.6,58.67,58.46,58.62,20730.0,48.808,48.8663,48.6914,48.8246,20730.0
2017-06-14 14:55:00,58.63,58.73,58.62,58.72,12901.0,48.833,48.9163,48.8246,48.9079,12901.0
2017-06-14 15:00:00,58.72,58.77,58.62,58.75,49400.0,48.9079,48.9496,48.8246,48.9329,49400.0
2017-06-14 15:05:00,58.75,58.92,58.75,58.86,12772.0,48.9329,49.0745,48.9329,49.0245,12772.0
2017-06-14 15:10:00,58.87,58.89,58.78,58.86,13960.0,49.0329,49.0495,48.9579,49.0245,13960.0
2017-06-14 15:15:00,58.87,58.88,58.81,58.86,10137.0,49.0329,49.0412,48.9829,49.0245,10137.0
2017-06-14 15:20:00,58.85,58.91,58.8,58.88,18893.0,49.0162,49.0662,48.9746,49.0412,18893.0
2017-06-14 15:25:00,58.87,58.88,58.8,58.85,20258.0,49.0329,49.0412,48.9746,49.0162,20258.0
2017-06-14 15:30:00,58.85,58.87,58.75,58.78,13774.0,49.0162,49.0329,48.9329,48.9579,13774.0
2017-06-14 15:35:00,58.79,58.89,58.75,58.89,20363.0,48.9662,49.0495,48.9329,49.0495,20363.0
2017-06-14 15:40:00,58.88,58.91,58.85,58.91,19919.0,49.0412,49.0662,49.0162,49.0662,19919.0
2017-06-14 15:45:00,58.93,59.01,58.9,59.01,29464.0,49.0828,49.1495,49.0579,49.1495,29464.0
2017-06-14 15:50:00,59.01,59.07,58.98,59.04,44999.0,49.1495,49.1995,49.1245,49.1745,44999.0
2017-06-14 15:55:00,59.06,59.1,59.03,59.09,100966.0,49.1911,49.2244,49.1661,49.2161,100966.0
2017-06-15 09:30:00,58.12,58.17,57.93,58.0,111233.0,48.4082,48.4498,48.2499,48.3083,111233.0
2017-06-15 09:35:00,58.0,58.08,57.75,57.91,55651.0,48.3083,48.3749,48.1,48.2333,55651.0
2017-06-15 09:40:00,57.94,58.04,57.62,57.71,34436.0,48.2583,48.3416,47.9917,48.0667,34436.0
2017-06-15 09:45:00,57.71,57.84,57.53,57.57,36603.0,48.0667,48.175,47.9168,47.9501,36603.0
2017-06-15 09:50:00,57.54,57.63,57.42,57.42,51330.0,47.9251,48.0001,47.8252,47.8252,51330.0
2017-06-15 09:55:00,57.43,57.52,57.39,57.4,53053.0,47.8335,47.9085,47.8002,47.8085,53053.0
2017-06-15 10:00:00,57.41,57.47,57.23,57.25,87954.0,47.8168,47.8668,47.6669,47.6836,87954.0
2017-06-15 10:05:00,57.27,57.27,56.98,57.0,60240.0,47.7002,47.7002,47.4587,47.4753,60240.0
2017-06-15 10:10:00,56.99,57.01,56.69,56.7,108613.0,47.467,47.4837,47.2172,47.2255,108613.0
2017-06-15 10:15:00,56.71,56.71,56.33,56.56,194308.0,47.2338,47.2338,46.9173,47.1089,194308.0
2017-06-15 10:20:00,56.59,56.59,56.25,56.26,118286.0,47.1339,47.1339,46.8507,46.859,118286.0
2017-06-15 10:25:00,56.26,56.41,56.16,56.3,153681.0,46.859,46.9839,46.7757,46.8923,153681.0
2017-06-15 10:30:00,56.29,56.37,56.01,56.1,124961.0,46.884,46.9506,46.6508,46.7257,124961.0
2017-06-15 10:35:00,56.1,56.29,56.05,56.18,165477.0,46.7257,46.884,46.6841,46.7924,165477.0
2017-06-15 10:40:00,56.15,56.2,55.81,55.81,119024.0,46.7674,46.809,46.4842,46.4842,119024.0
2017-06-15 10:45:00,55.85,56.04,55.76,55.92,116482.0,46.5175,46.6758,46.4426,46.5758,116482.0
2017-06-15 10:50:00,55.93,55.96,55.5,55.52,159033.0,46.5841,46.6091,46.226,46.2427,159033.0
2017-06-15 10:55:00,55.52,55.77,55.51,55.69,140869.0,46.2427,46.4509,46.2343,46.3842,140869.0
2017-06-15 11:00:00,55.66,55.81,55.6,55.81,96537.0,46.3593,46.4842,46.3093,46.4842,96537.0
2017-06-15 11:05:00,55.8,55.81,55.56,55.6,80091.0,46.4759,46.4842,46.276,46.3093,80091.0
2017-06-15 11:10:00,55.59,55.66,55.47,55.49,205326.0,46.301,46.3593,46.201,46.2177,205326.0
2017-06-15 11:15:00,55.5,55.74,55.5,55.66,70896.0,46.226,46.4259,46.226,46.3593,70896.0
2017-06-15 11:20:00,55.66,55.79,55.6,55.66,73888.0,46.3593,46.4675,46.3093,46.3593,73888.0
2017-06-15 11:25:00,55.67,55.67,55.44,55.59,86911.0,46.3676,46.3676,46.176,46.301,86911.0
2017-06-15 11:30:00,55.59,55.64,55.43,55.47,71430.0,46.301,46.3426,46.1677,46.201,71430.0
2017-06-15 11:35:00,55.46,55.5,55.4,55.48,54483.0,46.1927,46.226,46.1427,46.2093,54483.0
2017-06-15 11:40:00,55.49,55.88,55.49,55.84,120154.0,46.2177,46.5425,46.2177,46.5092,120154.0
2017-06-15 11:45:00,55.84,56.05,55.84,56.01,110749.0,46.5092,46.6841,46.5092,46.6508,110749.0
2017-06-15 11:50:00,56.01,56.1,55.9,55.96,104290.0,46.6508,46.7257,46.5592,46.6091,104290.0
2017-06-15 11:55:00,55.95,55.98,55.85,55.87,72329.0,46.6008,46.6258,46.5175,46.5342,72329.0
2017-06-15 12:00:00,55.89,55.89,55.72,55.73,68696.0,46.5508,46.5508,46.4092,46.4176,68696.0
2017-06-15 12:05:00,55.74,55.79,55.7,55.71,59686.0,46.4259,46.4675,46.3926,46.4009,59686.0
2017-06-15 12:10:00,55.72,55.79,55.66,55.77,58515.0,46.4092,46.4675,46.3593,46.4509,58515.0
2017-06-15 12:15:00,55.75,55.77,55.59,55.62,38580.0,46.4342,46.4509,46.301,46.3259,38580.0
2017-06-15 12:20:00,55.62,55.67,55.56,55.63,29546.0,46.3259,46.3676,46.276,46.3343,29546.0
2017-06-15 12:25:00,55.64,55.67,55.57,55.66,28732.0,46.3426,46.3676,46.2843,46.3593,28732.0
2017-06-15 12:30:00,55.65,55.65,55.53,55.59,39636.0,46.3509,46.3509,46.251,46.301,39636.0
2017-06-15 12:35:00,55.59,55.65,55.53,55.57,41651.0,46.301,46.3509,46.251,46.2843,41651.0
2017-06-15 12:40:00,55.56,55.61,55.51,55.6,47259.0,46.276,46.3176,46.2343,46.3093,47259.0
2017-06-15 12:45:00,55.59,55.6,55.53,55.58,42892.0,46.301,46.3093,46.251,46.2926,42892.0
2017-06-15 12:50:00,55.58,55.71,55.58,55.69,91844.0,46.2926,46.4009,46.2926,46.3842,91844.0
2017-06-15 12:55:00,55.71,55.74,55.61,55.74,35121.0,46.4009,46.4259,46.3176,46.4259,35121.0
2017-06-15 13:00:00,55.72,55.75,55.61,55.63,36196.0,46.4092,46.4342,46.3176,46.3343,36196.0
2017-06-15 13:05:00,55.64,55.64,55.5,55.51,38256.0,46.3426,46.3426,46.226,46.2343,38256.0
2017-06-15 13:10:00,55.52,55.52,55.4,55.49,126395.0,46.2427,46.2427,46.1427,46.2177,126395.0
2017-06-15 13:15:00,55.48,55.49,55.32,55.35,54719.0,46.2093,46.2177,46.0761,46.1011,54719.0
2017-06-15 13:20:00,55.35,55.39,55.33,55.34,29139.0,46.1011,46.1344,46.0844,46.0927,29139.0
2017-06-15 13:25:00,55.34,55.34,55.16,55.21,77560.0,46.0927,46.0927,45.9428,45.9845,77560.0
2017-06-15 13:30:00,55.21,55.44,55.21,55.41,50643.0,45.9845,46.176,45.9845,46.151,50643.0
2017-06-15 13:35:00,55.38,55.46,55.38,55.46,21356.0,46.1261,46.1927,46.1261,46.1927,21356.0
2017-06-15 13:40:00,55.45,55.46,55.18,55.25,81767.0,46.1844,46.1927,45.9595,46.0178,81767.0
2017-06-15 13:45:00,55.25,55.26,55.12,55.12,42146.0,46.0178,46.0261,45.9095,45.9095,42146.0
2017-06-15 13:50:00,55.13,55.17,55.01,55.11,73207.0,45.9178,45.9511,45.8179,45.9012,73207.0
2017-06-15 13:55:00,55.11,55.12,55.03,55.05,44447.0,45.9012,45.9095,45.8345,45.8512,44447.0
2017-06-15 14:00:00,55.06,55.09,55.01,55.03,61821.0,45.8595,45.8845,45.8179,45.8345,61821.0
2017-06-15 14:05:00,55.04,55.04,54.95,54.97,110180.0,45.8429,45.8429,45.7679,45.7846,110180.0
2017-06-15 14:10:00,54.97,55.02,54.9,55.0,54629.0,45.7846,45.8262,45.7263,45.8095,54629.0
2017-06-15 14:15:00,55.0,55.01,54.86,54.9,95545.0,45.8095,45.8179,45.6929,45.7263,95545.0
2017-06-15 14:20:00,54.9,54.96,54.83,54.94,67399.0,45.7263,45.7762,45.668,45.7596,67399.0
2017-06-15 14:25:00,54.95,55.08,54.9,55.08,153903.0,45.7679,45.8762,45.7263,45.8762,153903.0
2017-06-15 14:30:00,55.06,55.2,55.0,55.03,62979.0,45.8595,45.9761,45.8095,45.8345,62979.0
2017-06-15 14:35:00,55.02,55.03,54.93,54.98,171875.0,45.8262,45.8345,45.7512,45.7929,171875.0
2017-06-15 14:40:00,54.99,55.0,54.91,54.92,78438.0,45.8012,45.8095,45.7346,45.7429,78438.0
2017-06-15 14:45:00,54.91,54.91,54.72,54.81,98616.0,45.7346,45.7346,45.5763,45.6513,98616.0
2017-06-15 14:50:00,54.8,54.86,54.73,54.75,65402.0,45.643,45.6929,45.5847,45.6013,65402.0
2017-06-15 14:55:00,54.74,54.79,54.61,54.69,87623.0,45.593,45.6346,45.4847,45.5513,87623.0
2017-06-15 15:00:00,54.7,54.75,54.67,54.69,53795.0,45.5597,45.6013,45.5347,45.5513,53795.0
2017-06-15 15:05:00,54.69,54.7,54.57,54.63,73639.0,45.5513,45.5597,45.4514,45.5014,73639.0
2017-06-15 15:10:00,54.64,54.85,54.6,54.85,94602.0,45.5097,45.6846,45.4764,45.6846,94602.0
2017-06-15 15:15:00,54.84,54.86,54.81,54.84,79946.0,45.6763,45.6929,45.6513,45.6763,79946.0
2017-06-15 15:20:00,54.85,55.01,54.84,55.0,117405.0,45.6846,45.8179,45.6763,45.8095,117405.0
2017-06-15 15:25:00,55.01,55.05,54.89,54.89,110169.0,45.8179,45.8512,45.7179,45.7179,110169.0
2017-06-15 15:30:00,54.88,54.88,54.74,54.8,105169.0,45.7096,45.7096,45.593,45.643,105169.0
2017-06-15 15:35:00,54.8,54.8,54.65,54.66,116107.0,45.643,45.643,45.518,45.5264,116107.0
2017-06-15 15:40:00,54.67,54.71,54.57,54.58,102342.0,45.5347,45.568,45.4514,45.4597,102342.0
2017-06-15 15:45:00,54.58,54.7,54.57,54.69,201926.0,45.4597,45.5597,45.4514,45.5513,201926.0
2017-06-15 15:50:00,54.69,54.74,54.65,54.69,153931.0,45.5513,45.593,45.518,45.5513,153931.0
2017-06-15 15:55:00,54.68,54.69,54.56,54.61,448310.0,45.543,45.5513,45.4431,45.4847,448310.0
2017-06-16 09:30:00,54.59,54.59,54.11,54.12,459212.0,45.4681,45.4681,45.0683,45.0766,459212.0
2017-06-16 09:35:00,54.1,54.65,54.01,54.65,118288.0,45.0599,45.518,44.985,45.518,118288.0
2017-06-16 09:40:00,54.63,55.16,54.54,54.83,107300.0,45.5014,45.9428,45.4264,45.668,107300.0
2017-06-16 09:45:00,54.89,54.91,54.71,54.91,49964.0,45.7179,45.7346,45.568,45.7346,49964.0
2017-06-16 09:50:00,54.86,55.24,54.86,55.18,90304.0,45.6929,46.0094,45.6929,45.9595,90304.0
2017-06-16 09:55:00,55.2,55.39,55.0,55.05,67968.0,45.9761,46.1344,45.8095,45.8512,67968.0
2017-06-16 10:00:00,55.06,55.46,55.03,55.25,69165.0,45.8595,46.1927,45.8345,46.0178,69165.0
2017-06-16 10:05:00,55.29,55.29,55.05,55.11,59029.0,46.0511,46.0511,45.8512,45.9012,59029.0
2017-06-16 10:10:00,55.1,55.36,55.03,55.21,115119.0,45.8928,46.1094,45.8345,45.9845,115119.0
2017-06-16 10:15:00,55.21,55.45,55.21,55.36,35727.0,45.9845,46.1844,45.9845,46.1094,35727.0
2017-06-16 10:20:00,55.36,55.41,55.28,55.36,29215.0,46.1094,46.151,46.0428,46.1094,29215.0
2017-06-16 10:25:00,55.34,55.37,54.94,55.12,68510.0,46.0927,46.1177,45.7596,45.9095,68510.0
2017-06-16 10:30:00,55.09,55.12,54.98,55.12,57276.0,45.8845,45.9095,45.7929,45.9095,57276.0
2017-06-16 10:35:00,55.13,55.2,55.07,55.17,31104.0,45.9178,45.9761,45.8679,45.9511,31104.0
2017-06-16 10:40:00,55.18,55.27,55.17,55.24,31592.0,45.9595,46.0344,45.9511,46.0094,31592.0
2017-06-16 10:45:00,55.22,55.25,55.07,55.15,27719.0,45.9928,46.0178,45.8679,45.9345,27719.0
2017-06-16 10:50:00,55.14,55.14,54.98,55.0,40703.0,45.9262,45.9262,45.7929,45.8095,40703.0
2017-06-16 10:55:00,55.0,55.13,54.95,55.01,36475.0,45.8095,45.9178,45.7679,45.8179,36475.0
2017-06-16 11:00:00,55.0,55.03,54.87,54.9,29876.0,45.8095,45.8345,45.7013,45.7263,29876.0
2017-06-16 11:05:00,54.9,54.93,54.67,54.67,31570.0,45.7263,45.7512,45.5347,45.5347,31570.0
2017-06-16 11:10:00,54.68,54.69,54.55,54.58,25323.0,45.543,45.5513,45.4347,45.4597,25323.0
2017-06-16 11:15:00,54.59,54.59,54.42,54.44,37976.0,45.4681,45.4681,45.3265,45.3431,37976.0
2017-06-16 11:20:00,54.44,54.53,54.36,54.44,25686.0,45.3431,45.4181,45.2765,45.3431,25686.0
2017-06-16 11:25:00,54.43,54.44,54.35,54.43,20087.0,45.3348,45.3431,45.2682,45.3348,20087.0
2017-06-16 11:30:00,54.44,54.47,54.4,54.44,23560.0,45.3431,45.3681,45.3098,45.3431,23560.0
2017-06-16 11:35:00,54.44,54.44,54.29,54.36,35475.0,45.3431,45.3431,45.2182,45.2765,35475.0
2017-06-16 11:40:00,54.35,54.41,54.33,54.38,52913.0,45.2682,45.3181,45.2515,45.2931,52913.0
2017-06-16 11:45:00,54.37,54.4,54.34,54.35,31268.0,45.2848,45.3098,45.2598,45.2682,31268.0
2017-06-16 11:50:00,54.36,54.39,54.35,54.35,17696.0,45.2765,45.3015,45.2682,45.2682,17696.0
2017-06-16 11:55:00,54.35,54.41,54.34,54.39,32319.0,45.2682,45.3181,45.2598,45.3015,32319.0
2017-06-16 12:00:00,54.41,54.62,54.41,54.54,37914.0,45.3181,45.493,45.3181,45.4264,37914.0
2017-06-16 12:05:00,54.55,54.57,54.47,54.48,16077.0,45.4347,45.4514,45.3681,45.3764,16077.0
2017-06-16 12:10:00,54.47,54.56,54.36,54.56,44599.0,45.3681,45.4431,45.2765,45.4431,44599.0
2017-06-16 12:15:00,54.55,54.61,54.5,54.52,12827.0,45.4347,45.4847,45.3931,45.4098,12827.0
2017-06-16 12:20:00,54.51,54.56,54.48,54.55,21730.0,45.4014,45.4431,45.3764,45.4347,21730.0
2017-06-16 12:25:00,54.54,54.56,54.47,54.5,9427.0,45.4264,45.4431,45.3681,45.3931,9427.0
2017-06-16 12:30:00,54.5,54.51,54.36,54.42,22290.0,45.3931,45.4014,45.2765,45.3265,22290.0
2017-06-16 12:35:00,54.43,54.49,54.4,54.46,12570.0,45.3348,45.3848,45.3098,45.3598,12570.0
2017-06-16 12:40:00,54.46,54.48,54.42,54.47,19830.0,45.3598,45.3764,45.3265,45.3681,19830.0
2017-06-16 12:45:00,54.47,54.52,54.45,54.45,14228.0,45.3681,45.4098,45.3515,45.3515,14228.0
2017-06-16 12:50:00,54.45,54.48,54.44,54.45,17941.0,45.3515,45.3764,45.3431,45.3515,17941.0
2017-06-16 12:55:00,54.45,54.5,54.45,54.47,15123.0,45.3515,45.3931,45.3515,45.3681,15123.0
2017-06-16 13:00:00,54.48,54.49,54.46,54.49,17734.0,45.3764,45.3848,45.3598,45.3848,17734.0
2017-06-16 13:05:00,54.47,54.49,54.41,54.43,24277.0,45.3681,45.3848,45.3181,45.3348,24277.0
2017-06-16 13:10:00,54.43,54.47,54.42,54.45,33995.0,45.3348,45.3681,45.3265,45.3515,33995.0
2017-06-16 13:15:00,54.44,54.52,54.44,54.5,33995.0,45.3431,45.4098,45.3431,45.3931,33995.0
2017-06-16 13:20:00,54.5,54.55,54.48,54.55,44957.0,45.3931,45.4347,45.3764,45.4347,44957.0
2017-06-16 13:25:00,54.55,54.57,54.49,54.5,33961.0,45.4347,45.4514,45.3848,45.3931,33961.0
2017-06-16 13:30:00,54.5,54.52,54.47,54.52,44340.0,45.3931,45.4098,45.3681,45.4098,44340.0
2017-06-16 13:35:00,54.52,54.57,54.5,54.56,18784.0,45.4098,45.4514,45.3931,45.4431,18784.0
2017-06-16 13:40:00,54.55,54.57,54.51,54.51,15036.0,45.4347,45.4514,45.4014,45.4014,15036.0
2017-06-16 13:45:00,54.53,54.54,54.5,54.52,11822.0,45.4181,45.4264,45.3931,45.4098,11822.0
2017-06-16 13:50:00,54.5,54.59,54.5,54.59,16202.0,45.3931,45.4681,45.3931,45.4681,16202.0
2017-06-16 13:55:00,54.59,54.59,54.55,54.57,20006.0,45.4681,45.4681,45.4347,45.4514,20006.0
2017-06-16 14:00:00,54.56,54.57,54.47,54.5,27734.0,45.4431,45.4514,45.3681,45.3931,27734.0
2017-06-16 14:05:00,54.51,54.55,54.49,54.51,44877.0,45.4014,45.4347,45.3848,45.4014,44877.0
2017-06-16 14:10:00,54.51,54.52,54.47,54.52,33612.0,45.4014,45.4098,45.3681,45.4098,33612.0
2017-06-16 14:15:00,54.52,54.54,54.49,54.51,35409.0,45.4098,45.4264,45.3848,45.4014,35409.0
2017-06-16 14:20:00,54.51,54.53,54.49,54.52,21575.0,45.4014,45.4181,45.3848,45.4098,21575.0
2017-06-16 14:25:00,54.52,54.58,54.52,54.56,24586.0,45.4098,45.4597,45.4098,45.4431,24586.0
2017-06-16 14:30:00,54.57,54.63,54.56,54.6,26606.0,45.4514,45.5014,45.4431,45.4764,26606.0
2017-06-16 14:35:00,54.61,54.61,54.58,54.6,30332.0,45.4847,45.4847,45.4597,45.4764,30332.0
2017-06-16 14:40:00,54.6,54.69,54.59,54.67,37090.0,45.4764,45.5513,45.4681,45.5347,37090.0
2017-06-16 14:45:00,54.68,54.72,54.64,54.66,24010.0,45.543,45.5763,45.5097,45.5264,24010.0
2017-06-16 14:50:00,54.64,54.71,54.64,54.66,37130.0,45.5097,45.568,45.5097,45.5264,37130.0
2017-06-16 14:55:00,54.67,54.7,54.66,54.68,23204.0,45.5347,45.5597,45.5264,45.543,23204.0
2017-06-16 15:00:00,54.68,54.69,54.63,54.67,45194.0,45.543,45.5513,45.5014,45.5347,45194.0
2017-06-16 15:05:00,54.66,54.7,54.64,54.69,31936.0,45.5264,45.5597,45.5097,45.5513,31936.0
2017-06-16 15:10:00,54.7,54.72,54.61,54.61,36757.0,45.5597,45.5763,45.4847,45.4847,36757.0
2017-06-16 15:15:00,54.61,54.71,54.6,54.7,34312.0,45.4847,45.568,45.4764,45.5597,34312.0
2017-06-16 15:20:00,54.7,54.77,54.7,54.74,48797.0,45.5597,45.618,45.5597,45.593,48797.0
2017-06-16 15:25:00,54.73,54.85,54.7,54.84,58724.0,45.5847,45.6846,45.5597,45.6763,58724.0
2017-06-16 15:30:00,54.84,54.89,54.82,54.86,59761.0,45.6763,45.7179,45.6596,45.6929,59761.0
2017-06-16 15:35:00,54.87,54.89,54.83,54.88,74633.0,45.7013,45.7179,45.668,45.7096,74633.0
2017-06-16 15:40:00,54.89,54.89,54.83,54.84,63448.0,45.7179,45.7179,45.668,45.6763,63448.0
2017-06-16 15:45:00,54.85,54.93,54.81,54.93,123409.0,45.6846,45.7512,45.6513,45.7512,123409.0
2017-06-16 15:50:00,54.92,54.93,54.87,54.92,101912.0,45.7429,45.7512,45.7013,45.7429,101912.0
2017-06-16 15:55:00,54.92,54.92,54.87,54.92,220362.0,45.7429,45.7429,45.7013,45.7429,220362.0
2017-06-19 09:30:00,56.01,56.75,55.96,56.74,165416.0,46.6508,47.2671,46.6091,47.2588,165416.0
2017-06-19 09:35:00,56.7,56.7,56.22,56.66,54771.0,47.2255,47.2255,46.8257,47.1922,54771.0
2017-06-19 09:40:00,56.6,57.09,56.6,56.93,173558.0,47.1422,47.5503,47.1422,47.417,173558.0
2017-06-19 09:45:00,56.94,57.02,56.7,56.8,97262.0,47.4254,47.492,47.2255,47.3088,97262.0
2017-06-19 09:50:00,56.81,57.05,56.6,56.86,133862.0,47.3171,47.517,47.1422,47.3587,133862.0
2017-06-19 09:55:00,56.88,56.98,56.64,56.77,99496.0,47.3754,47.4587,47.1755,47.2838,99496.0
2017-06-19 10:00:00,56.77,56.81,56.45,56.74,46355.0,47.2838,47.3171,47.0173,47.2588,46355.0
2017-06-19 10:05:00,56.72,56.85,56.67,56.74,31350.0,47.2421,47.3504,47.2005,47.2588,31350.0
2017-06-19 10:10:00,56.71,56.92,56.65,56.88,31448.0,47.2338,47.4087,47.1838,47.3754,31448.0
2017-06-19 10:15:00,56.86,56.98,56.84,56.91,54581.0,47.3587,47.4587,47.3421,47.4004,54581.0
2017-06-19 10:20:00,56.9,56.9,56.58,56.76,41126.0,47.3921,47.3921,47.1255,47.2755,41126.0
2017-06-19 10:25:00,56.78,56.84,56.7,56.75,44828.0,47.2921,47.3421,47.2255,47.2671,44828.0
2017-06-19 10:30:00,56.75,56.83,56.69,56.69,36868.0,47.2671,47.3338,47.2172,47.2172,36868.0
2017-06-19 10:35:00,56.71,56.76,56.51,56.52,96620.0,47.2338,47.2755,47.0672,47.0756,96620.0
2017-06-19 10:40:00,56.54,56.64,56.53,56.6,19656.0,47.0922,47.1755,47.0839,47.1422,19656.0
2017-06-19 10:45:00,56.59,56.69,56.51,56.68,21842.0,47.1339,47.2172,47.0672,47.2088,21842.0
2017-06-19 10:50:00,56.68,56.75,56.62,56.72,22011.0,47.2088,47.2671,47.1588,47.2421,22011.0
2017-06-19 10:55:00,56.76,56.83,56.66,56.67,50238.0,47.2755,47.3338,47.1922,47.2005,50238.0
2017-06-19 11:00:00,56.7,56.72,56.52,56.57,28018.0,47.2255,47.2421,47.0756,47.1172,28018.0
2017-06-19 11:05:00,56.55,56.64,56.52,56.55,23034.0,47.1005,47.1755,47.0756,47.1005,23034.0
2017-06-19 11:10:00,56.55,56.61,56.45,56.45,27497.0,47.1005,47.1505,47.0173,47.0173,27497.0
2017-06-19 11:15:00,56.45,56.6,56.44,56.51,37220.0,47.0173,47.1422,47.0089,47.0672,37220.0
2017-06-19 11:20:00,56.5,56.51,56.35,56.36,11823.0,47.0589,47.0672,46.934,46.9423,11823.0
2017-06-19 11:25:00,56.33,56.36,56.21,56.21,31118.0,46.9173,46.9423,46.8174,46.8174,31118.0
2017-06-19 11:30:00,56.21,56.23,56.04,56.07,29756.0,46.8174,46.834,46.6758,46.7008,29756.0
2017-06-19 11:35:00,56.06,56.08,55.97,56.0,45870.0,46.6924,46.7091,46.6175,46.6424,45870.0
2017-06-19 11:40:00,56.04,56.13,56.01,56.05,44106.0,46.6758,46.7507,46.6508,46.6841,44106.0
2017-06-19 11:45:00,56.05,56.05,55.83,55.83,32376.0,46.6841,46.6841,46.5009,46.5009,32376.0
2017-06-19 11:50:00,55.83,55.85,55.76,55.85,22330.0,46.5009,46.5175,46.4426,46.5175,22330.0
2017-06-19 11:55:00,55.86,55.86,55.78,55.78,33994.0,46.5258,46.5258,46.4592,46.4592,33994.0
2017-06-19 12:00:00,55.78,55.95,55.76,55.93,23991.0,46.4592,46.6008,46.4426,46.5841,23991.0
2017-06-19 12:05:00,55.93,55.93,55.78,55.83,41814.0,46.5841,46.5841,46.4592,46.5009,41814.0
2017-06-19 12:10:00,55.83,55.83,55.71,55.71,39497.0,46.5009,46.5009,46.4009,46.4009,39497.0
2017-06-19 12:15:00,55.72,55.81,55.7,55.77,20138.0,46.4092,46.4842,46.3926,46.4509,20138.0
2017-06-19 12:20:00,55.78,55.8,55.72,55.79,17546.0,46.4592,46.4759,46.4092,46.4675,17546.0
2017-06-19 12:25:00,55.78,55.87,55.76,55.86,37904.0,46.4592,46.5342,46.4426,46.5258,37904.0
2017-06-19 12:30:00,55.87,55.87,55.64,55.65,18563.0,46.5342,46.5342,46.3426,46.3509,18563.0
2017-06-19 12:35:00,55.66,55.86,55.64,55.84,46703.0,46.3593,46.5258,46.3426,46.5092,46703.0
2017-06-19 12:40:00,55.83,55.88,55.79,55.88,16877.0,46.5009,46.5425,46.4675,46.5425,16877.0
2017-06-19 12:45:00,55.86,55.88,55.73,55.74,11236.0,46.5258,46.5425,46.4176,46.4259,11236.0
2017-06-19 12:50:00,55.74,55.81,55.72,55.78,12705.0,46.4259,46.4842,46.4092,46.4592,12705.0
2017-06-19 12:55:00,55.78,55.92,55.78,55.87,20797.0,46.4592,46.5758,46.4592,46.5342,20797.0
2017-06-19 13:00:00,55.88,56.13,55.88,56.13,30137.0,46.5425,46.7507,46.5425,46.7507,30137.0
2017-06-19 13:05:00,56.14,56.21,56.08,56.1,35697.0,46.7591,46.8174,46.7091,46.7257,35697.0
2017-06-19 13:10:00,56.09,56.1,56.0,56.0,12043.0,46.7174,46.7257,46.6424,46.6424,12043.0
2017-06-19 13:15:00,56.0,56.08,55.99,56.05,17795.0,46.6424,46.7091,46.6341,46.6841,17795.0
2017-06-19 13:20:00,56.07,56.09,56.02,56.02,14143.0,46.7008,46.7174,46.6591,46.6591,14143.0
2017-06-19 13:25:00,56.0,56.02,55.92,55.93,18763.0,46.6424,46.6591,46.5758,46.5841,18763.0
2017-06-19 13:30:00,55.92,55.97,55.89,55.9,11509.0,46.5758,46.6175,46.5508,46.5592,11509.0
2017-06-19 13:35:00,55.89,55.92,55.83,55.83,11075.0,46.5508,46.5758,46.5009,46.5009,11075.0
2017-06-19 13:40:00,55.84,55.85,55.8,55.82,17011.0,46.5092,46.5175,46.4759,46.4925,17011.0
2017-06-19 13:45:00,55.83,55.95,55.82,55.9,18340.0,46.5009,46.6008,46.4925,46.5592,18340.0
2017-06-19 13:50:00,55.92,55.92,55.75,55.75,13067.0,46.5758,46.5758,46.4342,46.4342,13067.0
2017-06-19 13:55:00,55.75,55.77,55.7,55.71,16489.0,46.4342,46.4509,46.3926,46.4009,16489.0
2017-06-19 14:00:00,55.72,55.79,55.69,55.71,26376.0,46.4092,46.4675,46.3842,46.4009,26376.0
2017-06-19 14:05:00,55.72,55.75,55.68,55.74,23500.0,46.4092,46.4342,46.3759,46.4259,23500.0
2017-06-19 14:10:00,55.75,55.79,55.69,55.69,14638.0,46.4342,46.4675,46.3842,46.3842,14638.0
2017-06-19 14:15:00,55.69,55.76,55.63,55.7,44795.0,46.3842,46.4426,46.3343,46.3926,44795.0
2017-06-19 14:20:00,55.69,55.74,55.64,55.65,10144.0,46.3842,46.4259,46.3426,46.3509,10144.0
2017-06-19 14:25:00,55.65,55.77,55.64,55.72,22834.0,46.3509,46.4509,46.3426,46.4092,22834.0
2017-06-19 14:30:00,55.72,55.79,55.72,55.75,15039.0,46.4092,46.4675,46.4092,46.4342,15039.0
2017-06-19 14:35:00,55.74,55.75,55.65,55.66,13506.0,46.4259,46.4342,46.3509,46.3593,13506.0
2017-06-19 14:40:00,55.66,55.73,55.65,55.73,23880.0,46.3593,46.4176,46.3509,46.4176,23880.0
2017-06-19 14:45:00,55.73,55.74,55.66,55.7,26010.0,46.4176,46.4259,46.3593,46.3926,26010.0
2017-06-19 14:50:00,55.71,55.74,55.7,55.73,17450.0,46.4009,46.4259,46.3926,46.4176,17450.0
2017-06-19 14:55:00,55.72,55.74,55.71,55.73,15108.0,46.4092,46.4259,46.4009,46.4176,15108.0
2017-06-19 15:00:00,55.73,55.73,55.66,55.67,27619.0,46.4176,46.4176,46.3593,46.3676,27619.0
2017-06-19 15:05:00,55.67,55.77,55.66,55.76,28736.0,46.3676,46.4509,46.3593,46.4426,28736.0
2017-06-19 15:10:00,55.76,55.86,55.76,55.84,35932.0,46.4426,46.5258,46.4426,46.5092,35932.0
2017-06-19 15:15:00,55.85,55.86,55.84,55.84,31121.0,46.5175,46.5258,46.5092,46.5092,31121.0
2017-06-19 15:20:00,55.85,55.86,55.79,55.85,33157.0,46.5175,46.5258,46.4675,46.5175,33157.0
2017-06-19 15:25:00,55.84,55.92,55.84,55.85,37465.0,46.5092,46.5758,46.5092,46.5175,37465.0
2017-06-19 15:30:00,55.86,55.86,55.79,55.8,34817.0,46.5258,46.5258,46.4675,46.4759,34817.0
2017-06-19 15:35:00,55.79,55.83,55.77,55.8,65668.0,46.4675,46.5009,46.4509,46.4759,65668.0
2017-06-19 15:40:00,55.8,55.82,55.78,55.79,47204.0,46.4759,46.4925,46.4592,46.4675,47204.0
2017-06-19 15:45:00,55.78,55.8,55.74,55.8,91590.0,46.4592,46.4759,46.4259,46.4759,91590.0
2017-06-19 15:50:00,55.8,55.83,55.77,55.79,101717.0,46.4759,46.5009,46.4509,46.4675,101717.0
2017-06-19 15:55:00,55.79,55.9,55.69,55.77,350908.0,46.4675,46.5592,46.3842,46.4509,350908.0
2017-06-20 09:30:00,55.43,55.45,55.18,55.32,82874.0,46.1677,46.1844,45.9595,46.0761,82874.0
2017-06-20 09:35:00,55.44,55.66,55.36,55.62,31798.0,46.176,46.3593,46.1094,46.3259,31798.0
2017-06-20 09:40:00,55.62,55.91,55.58,55.84,25083.0,46.3259,46.5675,46.2926,46.5092,25083.0
2017-06-20 09:45:00,55.84,56.06,55.8,55.92,83029.0,46.5092,46.6924,46.4759,46.5758,83029.0
2017-06-20 09:50:00,55.91,56.05,55.85,56.04,27061.0,46.5675,46.6841,46.5175,46.6758,27061.0
2017-06-20 09:55:00,56.02,56.15,55.96,56.0,51012.0,46.6591,46.7674,46.6091,46.6424,51012.0
2017-06-20 10:00:00,55.99,56.13,55.88,56.12,35646.0,46.6341,46.7507,46.5425,46.7424,35646.0
2017-06-20 10:05:00,56.12,56.43,56.1,56.33,55119.0,46.7424,47.0006,46.7257,46.9173,55119.0
2017-06-20 10:10:00,56.35,56.47,56.24,56.47,59044.0,46.934,47.0339,46.8423,47.0339,59044.0
2017-06-20 10:15:00,56.47,56.47,56.35,56.4,20224.0,47.0339,47.0339,46.934,46.9756,20224.0
2017-06-20 10:20:00,56.43,56.43,56.24,56.25,26359.0,47.0006,47.0006,46.8423,46.8507,26359.0
2017-06-20 10:25:00,56.25,56.25,56.13,56.21,34606.0,46.8507,46.8507,46.7507,46.8174,34606.0
2017-06-20 10:30:00,56.19,56.25,56.15,56.23,14418.0,46.8007,46.8507,46.7674,46.834,14418.0
2017-06-20 10:35:00,56.22,56.29,56.05,56.09,25496.0,46.8257,46.884,46.6841,46.7174,25496.0
2017-06-20 10:40:00,56.1,56.14,56.03,56.04,25897.0,46.7257,46.7591,46.6674,46.6758,25897.0
2017-06-20 10:45:00,56.02,56.17,55.95,56.15,25176.0,46.6591,46.784,46.6008,46.7674,25176.0
2017-06-20 10:50:00,56.13,56.17,56.04,56.04,9580.0,46.7507,46.784,46.6758,46.6758,9580.0
2017-06-20 10:55:00,56.05,56.17,56.02,56.17,12619.0,46.6841,46.784,46.6591,46.784,12619.0
2017-06-20 11:00:00,56.16,56.16,56.04,56.06,21685.0,46.7757,46.7757,46.6758,46.6924,21685.0
2017-06-20 11:05:00,56.06,56.14,56.06,56.08,10848.0,46.6924,46.7591,46.6924,46.7091,10848.0
2017-06-20 11:10:00,56.06,56.12,56.04,56.1,14406.0,46.6924,46.7424,46.6758,46.7257,14406.0
2017-06-20 11:15:00,56.11,56.15,56.05,56.13,23059.0,46.7341,46.7674,46.6841,46.7507,23059.0
2017-06-20 11:20:00,56.14,56.16,56.07,56.12,10432.0,46.7591,46.7757,46.7008,46.7424,10432.0
2017-06-20 11:25:00,56.11,56.17,56.06,56.13,12157.0,46.7341,46.784,46.6924,46.7507,12157.0
2017-06-20 11:30:00,56.12,56.16,56.1,56.14,9936.0,46.7424,46.7757,46.7257,46.7591,9936.0
2017-06-20 11:35:00,56.13,56.14,56.08,56.08,8970.0,46.7507,46.7591,46.7091,46.7091,8970.0
2017-06-20 11:40:00,56.09,56.12,56.02,56.1,13896.0,46.7174,46.7424,46.6591,46.7257,13896.0
2017-06-20 11:45:00,56.08,56.16,56.05,56.09,10969.0,46.7091,46.7757,46.6841,46.7174,10969.0
2017-06-20 11:50:00,56.1,56.15,56.08,56.09,12402.0,46.7257,46.7674,46.7091,46.7174,12402.0
2017-06-20 11:55:00,56.1,56.15,56.05,56.05,16363.0,46.7257,46.7674,46.6841,46.6841,16363.0
2017-06-20 12:00:00,56.06,56.18,56.05,56.18,16394.0,46.6924,46.7924,46.6841,46.7924,16394.0
2017-06-20 12:05:00,56.16,56.22,56.14,56.14,23617.0,46.7757,46.8257,46.7591,46.7591,23617.0
2017-06-20 12:10:00,56.17,56.17,56.09,56.14,16793.0,46.784,46.784,46.7174,46.7591,16793.0
2017-06-20 12:15:00,56.14,56.19,56.14,56.15,9769.0,46.7591,46.8007,46.7591,46.7674,9769.0
2017-06-20 12:20:00,56.18,56.18,56.09,56.12,15890.0,46.7924,46.7924,46.7174,46.7424,15890.0
2017-06-20 12:25:00,56.13,56.21,56.12,56.19,8193.0,46.7507,46.8174,46.7424,46.8007,8193.0
2017-06-20 12:30:00,56.2,56.2,56.07,56.16,38479.0,46.809,46.809,46.7008,46.7757,38479.0
2017-06-20 12:35:00,56.15,56.16,56.09,56.11,12101.0,46.7674,46.7757,46.7174,46.7341,12101.0
2017-06-20 12:40:00,56.11,56.19,56.1,56.17,13391.0,46.7341,46.8007,46.7257,46.784,13391.0
2017-06-20 12:45:00,56.17,56.19,56.11,56.11,22200.0,46.784,46.8007,46.7341,46.7341,22200.0
2017-06-20 12:50:00,56.12,56.14,56.04,56.05,13102.0,46.7424,46.7591,46.6758,46.6841,13102.0
2017-06-20 12:55:00,56.05,56.17,56.03,56.13,23993.0,46.6841,46.784,46.6674,46.7507,23993.0
2017-06-20 13:00:00,56.16,56.16,56.08,56.08,8283.0,46.7757,46.7757,46.7091,46.7091,8283.0
2017-06-20 13:05:00,56.07,56.19,56.05,56.18,14698.0,46.7008,46.8007,46.6841,46.7924,14698.0
2017-06-20 13:10:00,56.18,56.19,56.1,56.12,18518.0,46.7924,46.8007,46.7257,46.7424,18518.0
2017-06-20 13:15:00,56.12,56.16,56.08,56.08,10578.0,46.7424,46.7757,46.7091,46.7091,10578.0
2017-06-20 13:20:00,56.09,56.12,56.05,56.09,7298.0,46.7174,46.7424,46.6841,46.7174,7298.0
2017-06-20 13:25:00,56.08,56.08,56.01,56.02,10170.0,46.7091,46.7091,46.6508,46.6591,10170.0
2017-06-20 13:30:00,56.04,56.12,56.03,56.08,15480.0,46.6758,46.7424,46.6674,46.7091,15480.0
2017-06-20 13:35:00,56.08,56.11,56.07,56.11,12755.0,46.7091,46.7341,46.7008,46.7341,12755.0
2017-06-20 13:40:00,56.1,56.11,56.06,56.1,11302.0,46.7257,46.7341,46.6924,46.7257,11302.0
2017-06-20 13:45:00,56.09,56.14,56.09,56.12,11437.0,46.7174,46.7591,46.7174,46.7424,11437.0
2017-06-20 13:50:00,56.11,56.14,56.11,56.13,5887.0,46.7341,46.7591,46.7341,46.7507,5887.0
2017-06-20 13:55:00,56.12,56.21,56.11,56.2,16859.0,46.7424,46.8174,46.7341,46.809,16859.0
2017-06-20 14:00:00,56.2,56.32,56.2,56.32,24438.0,46.809,46.909,46.809,46.909,24438.0
2017-06-20 14:05:00,56.32,56.42,56.31,56.41,24709.0,46.909,46.9923,46.9006,46.9839,24709.0
2017-06-20 14:10:00,56.4,56.46,56.37,56.43,19762.0,46.9756,47.0256,46.9506,47.0006,19762.0
2017-06-20 14:15:00,56.46,56.62,56.4,56.59,59211.0,47.0256,47.1588,46.9756,47.1339,59211.0
2017-06-20 14:20:00,56.59,56.64,56.54,56.54,18639.0,47.1339,47.1755,47.0922,47.0922,18639.0
2017-06-20 14:25:00,56.53,56.6,56.5,56.59,13468.0,47.0839,47.1422,47.0589,47.1339,13468.0
2017-06-20 14:30:00,56.59,56.59,56.5,56.53,8373.0,47.1339,47.1339,47.0589,47.0839,8373.0
2017-06-20 14:35:00,56.5,56.51,56.41,56.47,34028.0,47.0589,47.0672,46.9839,47.0339,34028.0
2017-06-20 14:40:00,56.45,56.45,56.36,56.42,15251.0,47.0173,47.0173,46.9423,46.9923,15251.0
2017-06-20 14:45:00,56.41,56.51,56.39,56.43,23026.0,46.9839,47.0672,46.9673,47.0006,23026.0
2017-06-20 14:50:00,56.43,56.45,56.38,56.4,12808.0,47.0006,47.0173,46.959,46.9756,12808.0
2017-06-20 14:55:00,56.41,56.41,56.37,56.4,13714.0,46.9839,46.9839,46.9506,46.9756,13714.0
2017-06-20 15:00:00,56.4,56.42,56.28,56.3,22083.0,46.9756,46.9923,46.8757,46.8923,22083.0
2017-06-20 15:05:00,56.3,56.36,56.28,56.34,23622.0,46.8923,46.9423,46.8757,46.9256,23622.0
2017-06-20 15:10:00,56.34,56.36,56.31,56.32,18088.0,46.9256,46.9423,46.9006,46.909,18088.0
2017-06-20 15:15:00,56.34,56.36,56.26,56.27,11833.0,46.9256,46.9423,46.859,46.8673,11833.0
2017-06-20 15:20:00,56.26,56.35,56.25,56.33,20022.0,46.859,46.934,46.8507,46.9173,20022.0
2017-06-20 15:25:00,56.31,56.37,56.24,56.32,25878.0,46.9006,46.9506,46.8423,46.909,25878.0
2017-06-20 15:30:00,56.32,56.33,56.21,56.23,28500.0,46.909,46.9173,46.8174,46.834,28500.0
2017-06-20 15:35:00,56.23,56.26,56.21,56.23,30824.0,46.834,46.859,46.8174,46.834,30824.0
2017-06-20 15:40:00,56.23,56.26,56.15,56.19,46749.0,46.834,46.859,46.7674,46.8007,46749.0
2017-06-20 15:45:00,56.19,56.2,56.13,56.14,43195.0,46.8007,46.809,46.7507,46.7591,43195.0
2017-06-20 15:50:00,56.15,56.22,56.14,56.22,45333.0,46.7674,46.8257,46.7591,46.8257,45333.0
2017-06-20 15:55:00,56.22,56.22,56.12,56.14,129911.0,46.8257,46.8257,46.7424,46.7591,129911.0
2017-06-21 09:30:00,56.89,56.89,56.43,56.51,46107.0,47.3837,47.3837,47.0006,47.0672,46107.0
2017-06-21 09:35:00,56.48,56.51,56.28,56.32,42490.0,47.0422,47.0672,46.8757,46.909,42490.0
2017-06-21 09:40:00,56.36,56.44,56.16,56.22,54755.0,46.9423,47.0089,46.7757,46.8257,54755.0
2017-06-21 09:45:00,56.21,56.27,56.05,56.12,54688.0,46.8174,46.8673,46.6841,46.7424,54688.0
2017-06-21 09:50:00,56.12,56.25,55.97,56.06,34690.0,46.7424,46.8507,46.6175,46.6924,34690.0
2017-06-21 09:55:00,56.07,56.12,55.96,55.98,19738.0,46.7008,46.7424,46.6091,46.6258,19738.0
2017-06-21 10:00:00,56.0,56.02,55.92,55.93,50190.0,46.6424,46.6591,46.5758,46.5841,50190.0
2017-06-21 10:05:00,55.93,56.15,55.9,56.0,36129.0,46.5841,46.7674,46.5592,46.6424,36129.0
2017-06-21 10:10:00,56.0,56.06,55.94,56.05,54482.0,46.6424,46.6924,46.5925,46.6841,54482.0
2017-06-21 10:15:00,56.05,56.31,56.02,56.19,75814.0,46.6841,46.9006,46.6591,46.8007,75814.0
2017-06-21 10:20:00,56.19,56.32,56.18,56.23,39105.0,46.8007,46.909,46.7924,46.834,39105.0
2017-06-21 10:25:00,56.23,56.33,56.14,56.32,109308.0,46.834,46.9173,46.7591,46.909,109308.0
2017-06-21 10:30:00,56.34,56.66,56.34,56.63,70419.0,46.9256,47.1922,46.9256,47.1672,70419.0
2017-06-21 10:35:00,56.64,56.74,56.48,56.73,95883.0,47.1755,47.2588,47.0422,47.2505,95883.0
2017-06-21 10:40:00,56.73,56.89,56.64,56.84,63453.0,47.2505,47.3837,47.1755,47.3421,63453.0
2017-06-21 10:45:00,56.84,56.95,56.8,56.89,96563.0,47.3421,47.4337,47.3088,47.3837,96563.0
2017-06-21 10:50:00,56.89,56.91,56.61,56.64,46266.0,47.3837,47.4004,47.1505,47.1755,46266.0
2017-06-21 10:55:00,56.61,56.61,56.46,56.48,45380.0,47.1505,47.1505,47.0256,47.0422,45380.0
2017-06-21 11:00:00,56.49,56.51,56.37,56.49,199027.0,47.0506,47.0672,46.9506,47.0506,199027.0
2017-06-21 11:05:00,56.48,56.65,56.47,56.61,97280.0,47.0422,47.1838,47.0339,47.1505,97280.0
2017-06-21 11:10:00,56.61,56.61,56.25,56.27,28725.0,47.1505,47.1505,46.8507,46.8673,28725.0
2017-06-21 11:15:00,56.28,56.31,56.13,56.15,32815.0,46.8757,46.9006,46.7507,46.7674,32815.0
2017-06-21 11:20:00,56.14,56.28,56.13,56.13,97308.0,46.7591,46.8757,46.7507,46.7507,97308.0
2017-06-21 11:25:00,56.15,56.27,56.15,56.27,41540.0,46.7674,46.8673,46.7674,46.8673,41540.0
2017-06-21 11:30:00,56.28,56.34,56.2,56.22,25560.0,46.8757,46.9256,46.809,46.8257,25560.0
2017-06-21 11:35:00,56.23,56.25,56.09,56.14,15290.0,46.834,46.8507,46.7174,46.7591,15290.0
2017-06-21 11:40:00,56.12,56.2,56.12,56.14,10082.0,46.7424,46.809,46.7424,46.7591,10082.0
2017-06-21 11:45:00,56.14,56.16,56.09,56.13,20404.0,46.7591,46.7757,46.7174,46.7507,20404.0
2017-06-21 11:50:00,56.13,56.27,56.13,56.27,30863.0,46.7507,46.8673,46.7507,46.8673,30863.0
2017-06-21 11:55:00,56.28,56.39,56.25,56.39,20883.0,46.8757,46.9673,46.8507,46.9673,20883.0
2017-06-21 12:00:00,56.4,56.4,56.3,56.38,23891.0,46.9756,46.9756,46.8923,46.959,23891.0
2017-06-21 12:05:00,56.39,56.43,56.37,56.42,20491.0,46.9673,47.0006,46.9506,46.9923,20491.0
2017-06-21 12:10:00,56.42,56.53,56.38,56.53,23892.0,46.9923,47.0839,46.959,47.0839,23892.0
2017-06-21 12:15:00,56.51,56.52,56.42,56.52,12504.0,47.0672,47.0756,46.9923,47.0756,12504.0
2017-06-21 12:20:00,56.52,56.59,56.49,56.5,11471.0,47.0756,47.1339,47.0506,47.0589,11471.0
2017-06-21 12:25:00,56.51,56.57,56.5,56.5,11513.0,47.0672,47.1172,47.0589,47.0589,11513.0
2017-06-21 12:30:00,56.5,56.51,56.42,56.47,16445.0,47.0589,47.0672,46.9923,47.0339,16445.0
2017-06-21 12:35:00,56.46,56.47,56.38,56.43,12509.0,47.0256,47.0339,46.959,47.0006,12509.0
2017-06-21 12:40:00,56.42,56.46,56.33,56.43,20833.0,46.9923,47.0256,46.9173,47.0006,20833.0
2017-06-21 12:45:00,56.42,56.46,56.33,56.39,11973.0,46.9923,47.0256,46.9173,46.9673,11973.0
2017-06-21 12:50:00,56.37,56.41,56.34,56.41,15891.0,46.9506,46.9839,46.9256,46.9839,15891.0
2017-06-21 12:55:00,56.39,56.4,56.33,56.35,30069.0,46.9673,46.9756,46.9173,46.934,30069.0
2017-06-21 13:00:00,56.37,56.45,56.35,56.39,47317.0,46.9506,47.0173,46.934,46.9673,47317.0
2017-06-21 13:05:00,56.37,56.51,56.36,56.5,35329.0,46.9506,47.0672,46.9423,47.0589,35329.0
2017-06-21 13:10:00,56.51,56.53,56.43,56.45,23171.0,47.0672,47.0839,47.0006,47.0173,23171.0
2017-06-21 13:15:00,56.45,56.58,56.45,56.58,12063.0,47.0173,47.1255,47.0173,47.1255,12063.0
2017-06-21 13:20:00,56.57,56.75,56.57,56.74,26327.0,47.1172,47.2671,47.1172,47.2588,26327.0
2017-06-21 13:25:00,56.75,56.81,56.73,56.75,22468.0,47.2671,47.3171,47.2505,47.2671,22468.0
2017-06-21 13:30:00,56.75,56.75,56.58,56.58,12926.0,47.2671,47.2671,47.1255,47.1255,12926.0
2017-06-21 13:35:00,56.58,56.68,56.54,56.64,17322.0,47.1255,47.2088,47.0922,47.1755,17322.0
2017-06-21 13:40:00,56.62,56.64,56.5,56.51,11155.0,47.1588,47.1755,47.0589,47.0672,11155.0
2017-06-21 13:45:00,56.5,56.51,56.45,56.46,10496.0,47.0589,47.0672,47.0173,47.0256,10496.0
2017-06-21 13:50:00,56.46,56.5,56.44,56.45,16413.0,47.0256,47.0589,47.0089,47.0173,16413.0
2017-06-21 13:55:00,56.45,56.48,56.41,56.48,36901.0,47.0173,47.0422,46.9839,47.0422,36901.0
2017-06-21 14:00:00,56.47,56.47,56.35,56.36,22013.0,47.0339,47.0339,46.934,46.9423,22013.0
2017-06-21 14:05:00,56.35,56.36,56.26,56.31,15782.0,46.934,46.9423,46.859,46.9006,15782.0
2017-06-21 14:10:00,56.32,56.32,56.18,56.21,20866.0,46.909,46.909,46.7924,46.8174,20866.0
2017-06-21 14:15:00,56.2,56.21,56.09,56.11,19136.0,46.809,46.8174,46.7174,46.7341,19136.0
2017-06-21 14:20:00,56.09,56.16,56.08,56.14,17295.0,46.7174,46.7757,46.7091,46.7591,17295.0
2017-06-21 14:25:00,56.13,56.21,56.09,56.17,20834.0,46.7507,46.8174,46.7174,46.784,20834.0
2017-06-21 14:30:00,56.17,56.17,56.09,56.11,37107.0,46.784,46.784,46.7174,46.7341,37107.0
2017-06-21 14:35:00,56.11,56.25,56.1,56.22,27247.0,46.7341,46.8507,46.7257,46.8257,27247.0
2017-06-21 14:40:00,56.22,56.24,56.16,56.18,17085.0,46.8257,46.8423,46.7757,46.7924,17085.0
2017-06-21 14:45:00,56.17,56.17,56.09,56.16,23700.0,46.784,46.784,46.7174,46.7757,23700.0
2017-06-21 14:50:00,56.16,56.3,56.16,56.2,21105.0,46.7757,46.8923,46.7757,46.809,21105.0
2017-06-21 14:55:00,56.2,56.23,56.19,56.2,35804.0,46.809,46.834,46.8007,46.809,35804.0
2017-06-21 15:00:00,56.2,56.27,56.11,56.14,33571.0,46.809,46.8673,46.7341,46.7591,33571.0
2017-06-21 15:05:00,56.14,56.28,56.12,56.28,22432.0,46.7591,46.8757,46.7424,46.8757,22432.0
2017-06-21 15:10:00,56.27,56.27,56.19,56.19,19239.0,46.8673,46.8673,46.8007,46.8007,19239.0
2017-06-21 15:15:00,56.18,56.18,56.13,56.14,27936.0,46.7924,46.7924,46.7507,46.7591,27936.0
2017-06-21 15:20:00,56.15,56.23,56.13,56.15,28920.0,46.7674,46.834,46.7507,46.7674,28920.0
2017-06-21 15:25:00,56.15,56.17,56.11,56.12,18736.0,46.7674,46.784,46.7341,46.7424,18736.0
2017-06-21 15:30:00,56.13,56.14,56.09,56.11,52663.0,46.7507,46.7591,46.7174,46.7341,52663.0
2017-06-21 15:35:00,56.11,56.12,56.0,56.0,61328.0,46.7341,46.7424,46.6424,46.6424,61328.0
2017-06-21 15:40:00,56.01,56.03,55.95,55.98,59516.0,46.6508,46.6674,46.6008,46.6258,59516.0
2017-06-21 15:45:00,55.97,56.0,55.91,55.98,58734.0,46.6175,46.6424,46.5675,46.6258,58734.0
2017-06-21 15:50:00,55.98,55.98,55.9,55.92,74073.0,46.6258,46.6258,46.5592,46.5758,74073.0
2017-06-21 15:55:00,55.92,55.98,55.9,55.97,136465.0,46.5758,46.6258,46.5592,46.6175,136465.0
2017-06-22 09:30:00,56.2,56.53,56.11,56.41,41581.0,46.809,47.0839,46.7341,46.9839,41581.0
2017-06-22 09:35:00,56.44,56.46,56.13,56.18,19952.0,47.0089,47.0256,46.7507,46.7924,19952.0
2017-06-22 09:40:00,56.21,56.3,56.1,56.13,14517.0,46.8174,46.8923,46.7257,46.7507,14517.0
2017-06-22 09:45:00,56.16,56.31,56.14,56.2,25406.0,46.7757,46.9006,46.7591,46.809,25406.0
2017-06-22 09:50:00,56.2,56.24,56.07,56.13,26952.0,46.809,46.8423,46.7008,46.7507,26952.0
2017-06-22 09:55:00,56.13,56.17,55.97,56.07,21496.0,46.7507,46.784,46.6175,46.7008,21496.0
2017-06-22 10:00:00,56.11,56.16,56.0,56.1,16597.0,46.7341,46.7757,46.6424,46.7257,16597.0
2017-06-22 10:05:00,56.07,56.17,55.98,55.98,9093.0,46.7008,46.784,46.6258,46.6258,9093.0
2017-06-22 10:10:00,56.0,56.03,55.85,55.93,12792.0,46.6424,46.6674,46.5175,46.5841,12792.0
2017-06-22 10:15:00,55.9,55.99,55.8,55.91,24883.0,46.5592,46.6341,46.4759,46.5675,24883.0
2017-06-22 10:20:00,55.89,55.9,55.73,55.75,22648.0,46.5508,46.5592,46.4176,46.4342,22648.0
2017-06-22 10:25:00,55.74,55.82,55.68,55.77,20328.0,46.4259,46.4925,46.3759,46.4509,20328.0
2017-06-22 10:30:00,55.79,55.85,55.74,55.83,12719.0,46.4675,46.5175,46.4259,46.5009,12719.0
2017-06-22 10:35:00,55.85,56.04,55.83,56.04,30800.0,46.5175,46.6758,46.5009,46.6758,30800.0
2017-06-22 10:40:00,56.03,56.21,56.02,56.1,26163.0,46.6674,46.8174,46.6591,46.7257,26163.0
2017-06-22 10:45:00,56.08,56.24,56.04,56.23,37621.0,46.7091,46.8423,46.6758,46.834,37621.0
2017-06-22 10:50:00,56.22,56.24,56.1,56.13,19738.0,46.8257,46.8423,46.7257,46.7507,19738.0
2017-06-22 10:55:00,56.12,56.12,56.02,56.07,30105.0,46.7424,46.7424,46.6591,46.7008,30105.0
2017-06-22 11:00:00,56.07,56.24,56.07,56.23,49330.0,46.7008,46.8423,46.7008,46.834,49330.0
2017-06-22 11:05:00,56.22,56.25,56.15,56.21,19407.0,46.8257,46.8507,46.7674,46.8174,19407.0
2017-06-22 11:10:00,56.21,56.26,56.17,56.2,26318.0,46.8174,46.859,46.784,46.809,26318.0
2017-06-22 11:15:00,56.2,56.23,56.17,56.18,30175.0,46.809,46.834,46.784,46.7924,30175.0
2017-06-22 11:20:00,56.17,56.25,56.14,56.21,11882.0,46.784,46.8507,46.7591,46.8174,11882.0
2017-06-22 11:25:00,56.21,56.28,56.2,56.25,9892.0,46.8174,46.8757,46.809,46.8507,9892.0
2017-06-22 11:30:00,56.23,56.23,56.17,56.21,7287.0,46.834,46.834,46.784,46.8174,7287.0
2017-06-22 11:35:00,56.2,56.28,56.19,56.27,12381.0,46.809,46.8757,46.8007,46.8673,12381.0
2017-06-22 11:40:00,56.27,56.36,56.26,56.27,60566.0,46.8673,46.9423,46.859,46.8673,60566.0
2017-06-22 11:45:00,56.24,56.24,56.17,56.22,27592.0,46.8423,46.8423,46.784,46.8257,27592.0
2017-06-22 11:50:00,56.2,56.28,56.18,56.26,8105.0,46.809,46.8757,46.7924,46.859,8105.0
2017-06-22 11:55:00,56.27,56.36,56.24,56.28,44403.0,46.8673,46.9423,46.8423,46.8757,44403.0
2017-06-22 12:00:00,56.31,56.35,56.22,56.24,24114.0,46.9006,46.934,46.8257,46.8423,24114.0
2017-06-22 12:05:00,56.27,56.29,56.19,56.2,8507.0,46.8673,46.884,46.8007,46.809,8507.0
2017-06-22 12:10:00,56.2,56.26,56.18,56.2,5941.0,46.809,46.859,46.7924,46.809,5941.0
2017-06-22 12:15:00,56.2,56.23,56.19,56.23,9042.0,46.809,46.834,46.8007,46.834,9042.0
2017-06-22 12:20:00,56.22,56.26,56.17,56.25,5364.0,46.8257,46.859,46.784,46.8507,5364.0
2017-06-22 12:25:00,56.24,56.27,56.24,56.25,3220.0,46.8423,46.8673,46.8423,46.8507,3220.0
2017-06-22 12:30:00,56.24,56.25,56.19,56.21,8883.0,46.8423,46.8507,46.8007,46.8174,8883.0
2017-06-22 12:35:00,56.22,56.29,56.19,56.27,8574.0,46.8257,46.884,46.8007,46.8673,8574.0
2017-06-22 12:40:00,56.25,56.25,56.2,56.24,14513.0,46.8507,46.8507,46.809,46.8423,14513.0
2017-06-22 12:45:00,56.24,56.31,56.24,56.29,22036.0,46.8423,46.9006,46.8423,46.884,22036.0
2017-06-22 12:50:00,56.3,56.3,56.22,56.22,5388.0,46.8923,46.8923,46.8257,46.8257,5388.0
2017-06-22 12:55:00,56.22,56.25,56.21,56.24,6780.0,46.8257,46.8507,46.8174,46.8423,6780.0
2017-06-22 13:00:00,56.22,56.25,56.2,56.24,11834.0,46.8257,46.8507,46.809,46.8423,11834.0
2017-06-22 13:05:00,56.24,56.25,56.23,56.25,5061.0,46.8423,46.8507,46.834,46.8507,5061.0
2017-06-22 13:10:00,56.25,56.28,56.17,56.22,18103.0,46.8507,46.8757,46.784,46.8257,18103.0
2017-06-22 13:15:00,56.2,56.21,56.16,56.2,13098.0,46.809,46.8174,46.7757,46.809,13098.0
2017-06-22 13:20:00,56.2,56.25,56.19,56.2,10624.0,46.809,46.8507,46.8007,46.809,10624.0
2017-06-22 13:25:00,56.19,56.22,56.17,56.19,9658.0,46.8007,46.8257,46.784,46.8007,9658.0
2017-06-22 13:30:00,56.19,56.24,56.18,56.23,8995.0,46.8007,46.8423,46.7924,46.834,8995.0
2017-06-22 13:35:00,56.22,56.27,56.2,56.24,8154.0,46.8257,46.8673,46.809,46.8423,8154.0
2017-06-22 13:40:00,56.24,56.34,56.23,56.31,10650.0,46.8423,46.9256,46.834,46.9006,10650.0
2017-06-22 13:45:00,56.3,56.34,56.29,56.34,5025.0,46.8923,46.9256,46.884,46.9256,5025.0
2017-06-22 13:50:00,56.34,56.43,56.33,56.43,11531.0,46.9256,47.0006,46.9173,47.0006,11531.0
2017-06-22 13:55:00,56.43,56.46,56.41,56.46,13594.0,47.0006,47.0256,46.9839,47.0256,13594.0
2017-06-22 14:00:00,56.46,56.56,56.46,56.56,25357.0,47.0256,47.1089,47.0256,47.1089,25357.0
2017-06-22 14:05:00,56.55,56.6,56.55,56.6,23494.0,47.1005,47.1422,47.1005,47.1422,23494.0
2017-06-22 14:10:00,56.6,56.83,56.58,56.83,51291.0,47.1422,47.3338,47.1255,47.3338,51291.0
2017-06-22 14:15:00,56.82,56.89,56.81,56.82,25831.0,47.3254,47.3837,47.3171,47.3254,25831.0
2017-06-22 14:20:00,56.82,56.89,56.81,56.82,25301.0,47.3254,47.3837,47.3171,47.3254,25301.0
2017-06-22 14:25:00,56.83,56.95,56.83,56.94,20724.0,47.3338,47.4337,47.3338,47.4254,20724.0
2017-06-22 14:30:00,56.93,56.93,56.81,56.9,23143.0,47.417,47.417,47.3171,47.3921,23143.0
2017-06-22 14:35:00,56.88,56.93,56.86,56.89,23980.0,47.3754,47.417,47.3587,47.3837,23980.0
2017-06-22 14:40:00,56.87,56.89,56.77,56.88,30603.0,47.3671,47.3837,47.2838,47.3754,30603.0
2017-06-22 14:45:00,56.87,56.87,56.72,56.75,11136.0,47.3671,47.3671,47.2421,47.2671,11136.0
2017-06-22 14:50:00,56.75,56.81,56.69,56.81,17263.0,47.2671,47.3171,47.2172,47.3171,17263.0
2017-06-22 14:55:00,56.81,56.94,56.8,56.93,34744.0,47.3171,47.4254,47.3088,47.417,34744.0
2017-06-22 15:00:00,56.93,57.0,56.91,56.96,28526.0,47.417,47.4753,47.4004,47.442,28526.0
2017-06-22 15:05:00,56.97,56.97,56.91,56.94,14753.0,47.4504,47.4504,47.4004,47.4254,14753.0
2017-06-22 15:10:00,56.93,56.93,56.82,56.85,10665.0,47.417,47.417,47.3254,47.3504,10665.0
2017-06-22 15:15:00,56.85,56.86,56.77,56.82,16305.0,47.3504,47.3587,47.2838,47.3254,16305.0
2017-06-22 15:20:00,56.83,56.92,56.82,56.88,17906.0,47.3338,47.4087,47.3254,47.3754,17906.0
2017-06-22 15:25:00,56.87,56.87,56.8,56.82,14829.0,47.3671,47.3671,47.3088,47.3254,14829.0
2017-06-22 15:30:00,56.82,56.85,56.75,56.76,29266.0,47.3254,47.3504,47.2671,47.2755,29266.0
2017-06-22 15:35:00,56.77,56.84,56.72,56.72,50782.0,47.2838,47.3421,47.2421,47.2421,50782.0
2017-06-22 15:40:00,56.73,56.74,56.64,56.73,39097.0,47.2505,47.2588,47.1755,47.2505,39097.0
2017-06-22 15:45:00,56.72,56.77,56.7,56.75,57360.0,47.2421,47.2838,47.2255,47.2671,57360.0
2017-06-22 15:50:00,56.76,56.81,56.73,56.75,79881.0,47.2755,47.3171,47.2505,47.2671,79881.0
2017-06-22 15:55:00,56.75,56.75,56.68,56.72,161970.0,47.2671,47.2671,47.2088,47.2421,161970.0
2017-06-23 09:30:00,57.91,57.96,57.01,57.01,143549.0,48.2333,48.2749,47.4837,47.4837,143549.0
2017-06-23 09:35:00,57.01,57.21,56.83,57.06,75907.0,47.4837,47.6503,47.3338,47.5253,75907.0
2017-06-23 09:40:00,57.07,57.33,57.0,57.17,65126.0,47.5337,47.7502,47.4753,47.6169,65126.0
2017-06-23 09:45:00,57.13,57.17,56.9,57.12,63362.0,47.5836,47.6169,47.3921,47.5753,63362.0
2017-06-23 09:50:00,57.15,57.15,56.9,57.02,32018.0,47.6003,47.6003,47.3921,47.492,32018.0
2017-06-23 09:55:00,57.01,57.25,56.99,57.22,49499.0,47.4837,47.6836,47.467,47.6586,49499.0
2017-06-23 10:00:00,57.23,57.53,57.21,57.51,101447.0,47.6669,47.9168,47.6503,47.9001,101447.0
2017-06-23 10:05:00,57.51,57.61,57.31,57.61,114434.0,47.9001,47.9834,47.7335,47.9834,114434.0
2017-06-23 10:10:00,57.59,57.75,57.49,57.71,33336.0,47.9668,48.1,47.8835,48.0667,33336.0
2017-06-23 10:15:00,57.71,57.88,57.67,57.87,89139.0,48.0667,48.2083,48.0334,48.2,89139.0
2017-06-23 10:20:00,57.86,57.99,57.85,57.88,67733.0,48.1916,48.2999,48.1833,48.2083,67733.0
2017-06-23 10:25:00,57.86,57.91,57.72,57.83,32910.0,48.1916,48.2333,48.075,48.1667,32910.0
2017-06-23 10:30:00,57.81,58.07,57.79,58.05,42479.0,48.15,48.3666,48.1333,48.3499,42479.0
2017-06-23 10:35:00,58.05,58.11,58.01,58.01,32284.0,48.3499,48.3999,48.3166,48.3166,32284.0
2017-06-23 10:40:00,58.02,58.02,57.89,57.92,92431.0,48.3249,48.3249,48.2166,48.2416,92431.0
2017-06-23 10:45:00,57.93,58.04,57.91,57.94,25645.0,48.2499,48.3416,48.2333,48.2583,25645.0
2017-06-23 10:50:00,57.93,58.03,57.9,58.0,23306.0,48.2499,48.3332,48.225,48.3083,23306.0
2017-06-23 10:55:00,57.99,57.99,57.82,57.88,58308.0,48.2999,48.2999,48.1583,48.2083,58308.0
2017-06-23 11:00:00,57.87,57.88,57.71,57.72,33688.0,48.2,48.2083,48.0667,48.075,33688.0
2017-06-23 11:05:00,57.72,57.77,57.67,57.71,22056.0,48.075,48.1167,48.0334,48.0667,22056.0
2017-06-23 11:10:00,57.72,57.76,57.61,57.62,23711.0,48.075,48.1084,47.9834,47.9917,23711.0
2017-06-23 11:15:00,57.62,57.71,57.6,57.6,24365.0,47.9917,48.0667,47.9751,47.9751,24365.0
2017-06-23 11:20:00,57.6,57.69,57.6,57.64,24521.0,47.9751,48.0501,47.9751,48.0084,24521.0
2017-06-23 11:25:00,57.66,57.69,57.6,57.68,8155.0,48.0251,48.0501,47.9751,48.0417,8155.0
2017-06-23 11:30:00,57.7,57.73,57.61,57.71,14162.0,48.0584,48.0834,47.9834,48.0667,14162.0
2017-06-23 11:35:00,57.68,57.71,57.65,57.69,11171.0,48.0417,48.0667,48.0167,48.0501,11171.0
2017-06-23 11:40:00,57.68,57.68,57.57,57.58,18742.0,48.0417,48.0417,47.9501,47.9584,18742.0
2017-06-23 11:45:00,57.57,57.63,57.56,57.62,12020.0,47.9501,48.0001,47.9418,47.9917,12020.0
2017-06-23 11:50:00,57.62,57.75,57.62,57.69,11565.0,47.9917,48.1,47.9917,48.0501,11565.0
2017-06-23 11:55:00,57.71,57.9,57.65,57.89,29749.0,48.0667,48.225,48.0167,48.2166,29749.0
2017-06-23 12:00:00,57.87,57.88,57.73,57.77,21120.0,48.2,48.2083,48.0834,48.1167,21120.0
2017-06-23 12:05:00,57.76,57.77,57.7,57.72,19787.0,48.1084,48.1167,48.0584,48.075,19787.0
2017-06-23 12:10:00,57.72,57.85,57.71,57.82,16850.0,48.075,48.1833,48.0667,48.1583,16850.0
2017-06-23 12:15:00,57.83,57.9,57.81,57.84,19579.0,48.1667,48.225,48.15,48.175,19579.0
2017-06-23 12:20:00,57.85,57.91,57.84,57.87,17576.0,48.1833,48.2333,48.175,48.2,17576.0
2017-06-23 12:25:00,57.88,58.04,57.84,57.98,81796.0,48.2083,48.3416,48.175,48.2916,81796.0
2017-06-23 12:30:00,57.96,58.09,57.93,58.06,16967.0,48.2749,48.3832,48.2499,48.3582,16967.0
2017-06-23 12:35:00,58.05,58.13,58.05,58.13,30811.0,48.3499,48.4165,48.3499,48.4165,30811.0
2017-06-23 12:40:00,58.13,58.21,58.12,58.2,18649.0,48.4165,48.4832,48.4082,48.4748,18649.0
2017-06-23 12:45:00,58.19,58.26,58.14,58.15,26100.0,48.4665,48.5248,48.4249,48.4332,26100.0
2017-06-23 12:50:00,58.14,58.17,58.06,58.06,8019.0,48.4249,48.4498,48.3582,48.3582,8019.0
2017-06-23 12:55:00,58.08,58.11,58.04,58.09,11674.0,48.3749,48.3999,48.3416,48.3832,11674.0
2017-06-23 13:00:00,58.08,58.18,58.05,58.1,59562.0,48.3749,48.4582,48.3499,48.3915,59562.0
2017-06-23 13:05:00,58.1,58.1,57.94,57.96,24312.0,48.3915,48.3915,48.2583,48.2749,24312.0
2017-06-23 13:10:00,57.94,57.98,57.9,57.93,16455.0,48.2583,48.2916,48.225,48.2499,16455.0
2017-06-23 13:15:00,57.94,57.96,57.83,57.95,31912.0,48.2583,48.2749,48.1667,48.2666,31912.0
2017-06-23 13:20:00,57.95,57.95,57.85,57.9,22011.0,48.2666,48.2666,48.1833,48.225,22011.0
2017-06-23 13:25:00,57.89,57.94,57.86,57.93,10269.0,48.2166,48.2583,48.1916,48.2499,10269.0
2017-06-23 13:30:00,57.94,57.94,57.88,57.94,8923.0,48.2583,48.2583,48.2083,48.2583,8923.0
2017-06-23 13:35:00,57.94,57.95,57.85,57.86,15547.0,48.2583,48.2666,48.1833,48.1916,15547.0
2017-06-23 13:40:00,57.86,57.91,57.85,57.89,12425.0,48.1916,48.2333,48.1833,48.2166,12425.0
2017-06-23 13:45:00,57.86,57.91,57.86,57.91,8804.0,48.1916,48.2333,48.1916,48.2333,8804.0
2017-06-23 13:50:00,57.9,57.91,57.85,57.87,11195.0,48.225,48.2333,48.1833,48.2,11195.0
2017-06-23 13:55:00,57.86,57.89,57.8,57.87,24352.0,48.1916,48.2166,48.1417,48.2,24352.0
2017-06-23 14:00:00,57.86,57.9,57.86,57.9,23298.0,48.1916,48.225,48.1916,48.225,23298.0
2017-06-23 14:05:00,57.88,57.99,57.85,57.87,33932.0,48.2083,48.2999,48.1833,48.2,33932.0
2017-06-23 14:10:00,57.86,57.89,57.75,57.79,21507.0,48.1916,48.2166,48.1,48.1333,21507.0
2017-06-23 14:15:00,57.79,57.82,57.76,57.81,30840.0,48.1333,48.1583,48.1084,48.15,30840.0
2017-06-23 14:20:00,57.8,57.82,57.73,57.77,28979.0,48.1417,48.1583,48.0834,48.1167,28979.0
2017-06-23 14:25:00,57.77,57.79,57.7,57.77,11063.0,48.1167,48.1333,48.0584,48.1167,11063.0
2017-06-23 14:30:00,57.77,57.8,57.71,57.74,20837.0,48.1167,48.1417,48.0667,48.0917,20837.0
2017-06-23 14:35:00,57.75,57.79,57.68,57.73,31435.0,48.1,48.1333,48.0417,48.0834,31435.0
2017-06-23 14:40:00,57.72,57.75,57.69,57.72,12694.0,48.075,48.1,48.0501,48.075,12694.0
2017-06-23 14:45:00,57.73,57.76,57.72,57.75,9759.0,48.0834,48.1084,48.075,48.1,9759.0
2017-06-23 14:50:00,57.75,57.83,57.74,57.82,17137.0,48.1,48.1667,48.0917,48.1583,17137.0
2017-06-23 14:55:00,57.82,57.83,57.73,57.74,12294.0,48.1583,48.1667,48.0834,48.0917,12294.0
2017-06-23 15:00:00,57.74,57.75,57.71,57.75,19856.0,48.0917,48.1,48.0667,48.1,19856.0
2017-06-23 15:05:00,57.76,57.77,57.7,57.7,16200.0,48.1084,48.1167,48.0584,48.0584,16200.0
2017-06-23 15:10:00,57.71,57.74,57.68,57.68,25895.0,48.0667,48.0917,48.0417,48.0417,25895.0
2017-06-23 15:15:00,57.69,57.71,57.66,57.7,21943.0,48.0501,48.0667,48.0251,48.0584,21943.0
2017-06-23 15:20:00,57.7,57.74,57.69,57.7,24077.0,48.0584,48.0917,48.0501,48.0584,24077.0
2017-06-23 15:25:00,57.71,57.73,57.61,57.64,28438.0,48.0667,48.0834,47.9834,48.0084,28438.0
2017-06-23 15:30:00,57.63,57.67,57.6,57.66,36306.0,48.0001,48.0334,47.9751,48.0251,36306.0
2017-06-23 15:35:00,57.66,57.72,57.6,57.63,66135.0,48.0251,48.075,47.9751,48.0001,66135.0
2017-06-23 15:40:00,57.63,57.65,57.6,57.63,74625.0,48.0001,48.0167,47.9751,48.0001,74625.0
2017-06-23 15:45:00,57.62,57.64,57.57,57.61,105663.0,47.9917,48.0084,47.9501,47.9834,105663.0
2017-06-23 15:50:00,57.6,57.62,57.48,57.51,137591.0,47.9751,47.9917,47.8751,47.9001,137591.0
2017-06-23 15:55:00,57.51,57.56,57.49,57.51,223907.0,47.9001,47.9418,47.8835,47.9001,223907.0
2017-06-26 09:30:00,57.6,57.98,57.46,57.83,108619.0,47.9751,48.2916,47.8585,48.1667,108619.0
2017-06-26 09:35:00,57.78,57.8,57.34,57.57,55198.0,48.125,48.1417,47.7585,47.9501,55198.0
2017-06-26 09:40:00,57.65,57.84,57.63,57.79,24350.0,48.0167,48.175,48.0001,48.1333,24350.0
2017-06-26 09:45:00,57.79,57.81,57.43,57.54,24909.0,48.1333,48.15,47.8335,47.9251,24909.0
2017-06-26 09:50:00,57.48,57.5,57.35,57.42,23027.0,47.8751,47.8918,47.7669,47.8252,23027.0
2017-06-26 09:55:00,57.41,57.59,57.39,57.5,15856.0,47.8168,47.9668,47.8002,47.8918,15856.0
2017-06-26 10:00:00,57.49,57.5,57.3,57.33,30097.0,47.8835,47.8918,47.7252,47.7502,30097.0
2017-06-26 10:05:00,57.33,57.47,57.29,57.32,22074.0,47.7502,47.8668,47.7169,47.7419,22074.0
2017-06-26 10:10:00,57.3,57.46,57.25,57.46,32597.0,47.7252,47.8585,47.6836,47.8585,32597.0
2017-06-26 10:15:00,57.46,57.73,57.45,57.67,27696.0,47.8585,48.0834,47.8502,48.0334,27696.0
2017-06-26 10:20:00,57.7,57.75,57.63,57.65,37451.0,48.0584,48.1,48.0001,48.0167,37451.0
2017-06-26 10:25:00,57.67,57.69,57.53,57.6,10384.0,48.0334,48.0501,47.9168,47.9751,10384.0
2017-06-26 10:30:00,57.59,57.6,57.46,57.54,24111.0,47.9668,47.9751,47.8585,47.9251,24111.0
2017-06-26 10:35:00,57.53,57.56,57.44,57.5,48608.0,47.9168,47.9418,47.8418,47.8918,48608.0
2017-06-26 10:40:00,57.45,57.51,57.19,57.2,38819.0,47.8502,47.9001,47.6336,47.6419,38819.0
2017-06-26 10:45:00,57.19,57.22,57.14,57.19,31753.0,47.6336,47.6586,47.592,47.6336,31753.0
2017-06-26 10:50:00,57.18,57.2,57.12,57.18,33181.0,47.6253,47.6419,47.5753,47.6253,33181.0
2017-06-26 10:55:00,57.16,57.16,57.07,57.09,20348.0,47.6086,47.6086,47.5337,47.5503,20348.0
2017-06-26 11:00:00,57.08,57.09,56.95,56.95,56738.0,47.542,47.5503,47.4337,47.4337,56738.0
2017-06-26 11:05:00,56.96,57.12,56.93,57.11,28903.0,47.442,47.5753,47.417,47.567,28903.0
2017-06-26 11:10:00,57.1,57.27,57.1,57.2,17410.0,47.5586,47.7002,47.5586,47.6419,17410.0
2017-06-26 11:15:00,57.21,57.23,57.15,57.19,14178.0,47.6503,47.6669,47.6003,47.6336,14178.0
2017-06-26 11:20:00,57.18,57.29,57.17,57.26,25062.0,47.6253,47.7169,47.6169,47.6919,25062.0
2017-06-26 11:25:00,57.27,57.28,57.17,57.26,13315.0,47.7002,47.7086,47.6169,47.6919,13315.0
2017-06-26 11:30:00,57.26,57.29,57.17,57.23,15609.0,47.6919,47.7169,47.6169,47.6669,15609.0
2017-06-26 11:35:00,57.23,57.27,57.16,57.18,9831.0,47.6669,47.7002,47.6086,47.6253,9831.0
2017-06-26 11:40:00,57.18,57.26,57.15,57.24,16256.0,47.6253,47.6919,47.6003,47.6752,16256.0
2017-06-26 11:45:00,57.26,57.34,57.2,57.34,25603.0,47.6919,47.7585,47.6419,47.7585,25603.0
2017-06-26 11:50:00,57.35,57.49,57.34,57.49,14329.0,47.7669,47.8835,47.7585,47.8835,14329.0
2017-06-26 11:55:00,57.48,57.49,57.33,57.35,12107.0,47.8751,47.8835,47.7502,47.7669,12107.0
2017-06-26 12:00:00,57.35,57.56,57.34,57.54,20595.0,47.7669,47.9418,47.7585,47.9251,20595.0
2017-06-26 12:05:00,57.54,57.62,57.51,57.56,29406.0,47.9251,47.9917,47.9001,47.9418,29406.0
2017-06-26 12:10:00,57.56,57.61,57.53,57.6,14772.0,47.9418,47.9834,47.9168,47.9751,14772.0
2017-06-26 12:15:00,57.59,57.6,57.43,57.45,8803.0,47.9668,47.9751,47.8335,47.8502,8803.0
2017-06-26 12:20:00,57.44,57.51,57.43,57.5,6843.0,47.8418,47.9001,47.8335,47.8918,6843.0
2017-06-26 12:25:00,57.48,57.52,57.4,57.42,11080.0,47.8751,47.9085,47.8085,47.8252,11080.0
2017-06-26 12:30:00,57.4,57.46,57.4,57.46,10874.0,47.8085,47.8585,47.8085,47.8585,10874.0
2017-06-26 12:35:00,57.46,57.46,57.4,57.41,7162.0,47.8585,47.8585,47.8085,47.8168,7162.0
2017-06-26 12:40:00,57.41,57.42,57.35,57.39,13103.0,47.8168,47.8252,47.7669,47.8002,13103.0
2017-06-26 12:45:00,57.4,57.44,57.28,57.28,15353.0,47.8085,47.8418,47.7086,47.7086,15353.0
2017-06-26 12:50:00,57.3,57.37,57.29,57.36,10938.0,47.7252,47.7835,47.7169,47.7752,10938.0
2017-06-26 12:55:00,57.36,57.36,57.3,57.34,11897.0,47.7752,47.7752,47.7252,47.7585,11897.0
2017-06-26 13:00:00,57.34,57.42,57.33,57.33,11464.0,47.7585,47.8252,47.7502,47.7502,11464.0
2017-06-26 13:05:00,57.34,57.43,57.33,57.42,11007.0,47.7585,47.8335,47.7502,47.8252,11007.0
2017-06-26 13:10:00,57.42,57.49,57.36,57.44,10543.0,47.8252,47.8835,47.7752,47.8418,10543.0
2017-06-26 13:15:00,57.43,57.48,57.41,57.43,10550.0,47.8335,47.8751,47.8168,47.8335,10550.0
2017-06-26 13:20:00,57.42,57.47,57.37,57.38,11573.0,47.8252,47.8668,47.7835,47.7919,11573.0
2017-06-26 13:25:00,57.36,57.38,57.3,57.3,8681.0,47.7752,47.7919,47.7252,47.7252,8681.0
2017-06-26 13:30:00,57.31,57.31,57.27,57.3,11129.0,47.7335,47.7335,47.7002,47.7252,11129.0
2017-06-26 13:35:00,57.27,57.31,57.25,57.29,17066.0,47.7002,47.7335,47.6836,47.7169,17066.0
2017-06-26 13:40:00,57.28,57.29,57.23,57.24,17170.0,47.7086,47.7169,47.6669,47.6752,17170.0
2017-06-26 13:45:00,57.23,57.26,57.21,57.24,20871.0,47.6669,47.6919,47.6503,47.6752,20871.0
2017-06-26 13:50:00,57.23,57.27,57.22,57.22,11356.0,47.6669,47.7002,47.6586,47.6586,11356.0
2017-06-26 13:55:00,57.23,57.25,57.16,57.19,24909.0,47.6669,47.6836,47.6086,47.6336,24909.0
2017-06-26 14:00:00,57.2,57.2,57.15,57.15,17793.0,47.6419,47.6419,47.6003,47.6003,17793.0
2017-06-26 14:05:00,57.15,57.2,57.14,57.17,13669.0,47.6003,47.6419,47.592,47.6169,13669.0
2017-06-26 14:10:00,57.16,57.22,57.13,57.16,27588.0,47.6086,47.6586,47.5836,47.6086,27588.0
2017-06-26 14:15:00,57.15,57.16,57.05,57.08,18935.0,47.6003,47.6086,47.517,47.542,18935.0
2017-06-26 14:20:00,57.07,57.1,57.05,57.08,16996.0,47.5337,47.5586,47.517,47.542,16996.0
2017-06-26 14:25:00,57.08,57.16,57.08,57.11,20972.0,47.542,47.6086,47.542,47.567,20972.0
2017-06-26 14:30:00,57.1,57.13,57.08,57.12,18612.0,47.5586,47.5836,47.542,47.5753,18612.0
2017-06-26 14:35:00,57.12,57.16,57.12,57.14,8904.0,47.5753,47.6086,47.5753,47.592,8904.0
2017-06-26 14:40:00,57.15,57.15,57.05,57.06,15541.0,47.6003,47.6003,47.517,47.5253,15541.0
2017-06-26 14:45:00,57.07,57.07,57.01,57.04,27640.0,47.5337,47.5337,47.4837,47.5087,27640.0
2017-06-26 14:50:00,57.04,57.11,56.98,57.11,31666.0,47.5087,47.567,47.4587,47.567,31666.0
2017-06-26 14:55:00,57.09,57.13,57.05,57.07,14932.0,47.5503,47.5836,47.517,47.5337,14932.0
2017-06-26 15:00:00,57.08,57.22,57.05,57.22,19717.0,47.542,47.6586,47.517,47.6586,19717.0
2017-06-26 15:05:00,57.22,57.38,57.21,57.36,19566.0,47.6586,47.7919,47.6503,47.7752,19566.0
2017-06-26 15:10:00,57.36,57.47,57.34,57.46,22204.0,47.7752,47.8668,47.7585,47.8585,22204.0
2017-06-26 15:15:00,57.47,57.47,57.38,57.38,21075.0,47.8668,47.8668,47.7919,47.7919,21075.0
2017-06-26 15:20:00,57.38,57.39,57.31,57.31,27011.0,47.7919,47.8002,47.7335,47.7335,27011.0
2017-06-26 15:25:00,57.3,57.37,57.26,57.34,27821.0,47.7252,47.7835,47.6919,47.7585,27821.0
2017-06-26 15:30:00,57.35,57.35,57.22,57.28,29109.0,47.7669,47.7669,47.6586,47.7086,29109.0
2017-06-26 15:35:00,57.27,57.31,57.24,57.25,27819.0,47.7002,47.7335,47.6752,47.6836,27819.0
2017-06-26 15:40:00,57.25,57.33,57.22,57.32,37866.0,47.6836,47.7502,47.6586,47.7419,37866.0
2017-06-26 15:45:00,57.32,57.4,57.32,57.39,45207.0,47.7419,47.8085,47.7419,47.8002,45207.0
2017-06-26 15:50:00,57.38,57.44,57.37,57.43,83870.0,47.7919,47.8418,47.7835,47.8335,83870.0
2017-06-26 15:55:00,57.43,57.47,57.39,57.41,153887.0,47.8335,47.8668,47.8002,47.8168,153887.0
2017-06-27 09:30:00,57.83,57.92,57.57,57.92,60271.0,48.1667,48.2416,47.9501,48.2416,60271.0
2017-06-27 09:35:00,57.93,58.38,57.89,58.33,59253.0,48.2499,48.6248,48.2166,48.5831,59253.0
2017-06-27 09:40:00,58.35,58.36,57.97,58.05,31824.0,48.5998,48.6081,48.2833,48.3499,31824.0
2017-06-27 09:45:00,58.12,58.41,58.09,58.22,43044.0,48.4082,48.6497,48.3832,48.4915,43044.0
2017-06-27 09:50:00,58.23,58.32,58.19,58.27,44363.0,48.4998,48.5748,48.4665,48.5331,44363.0
2017-06-27 09:55:00,58.27,58.34,58.03,58.04,29347.0,48.5331,48.5914,48.3332,48.3416,29347.0
2017-06-27 10:00:00,58.05,58.24,58.04,58.21,18251.0,48.3499,48.5081,48.3416,48.4832,18251.0
2017-06-27 10:05:00,58.24,58.25,58.03,58.07,16325.0,48.5081,48.5165,48.3332,48.3666,16325.0
2017-06-27 10:10:00,58.06,58.19,58.04,58.05,11509.0,48.3582,48.4665,48.3416,48.3499,11509.0
2017-06-27 10:15:00,58.03,58.09,57.95,58.02,20827.0,48.3332,48.3832,48.2666,48.3249,20827.0
2017-06-27 10:20:00,58.06,58.29,58.02,58.17,26971.0,48.3582,48.5498,48.3249,48.4498,26971.0
2017-06-27 10:25:00,58.15,58.3,58.14,58.21,9376.0,48.4332,48.5581,48.4249,48.4832,9376.0
2017-06-27 10:30:00,58.23,58.29,58.12,58.12,13860.0,48.4998,48.5498,48.4082,48.4082,13860.0
2017-06-27 10:35:00,58.11,58.25,58.1,58.25,17714.0,48.3999,48.5165,48.3915,48.5165,17714.0
2017-06-27 10:40:00,58.22,58.27,58.14,58.16,9057.0,48.4915,48.5331,48.4249,48.4415,9057.0
2017-06-27 10:45:00,58.14,58.17,58.02,58.11,13599.0,48.4249,48.4498,48.3249,48.3999,13599.0
2017-06-27 10:50:00,58.11,58.2,58.05,58.05,15539.0,48.3999,48.4748,48.3499,48.3499,15539.0
2017-06-27 10:55:00,58.09,58.16,58.02,58.07,14322.0,48.3832,48.4415,48.3249,48.3666,14322.0
2017-06-27 11:00:00,58.08,58.12,57.97,57.98,18357.0,48.3749,48.4082,48.2833,48.2916,18357.0
2017-06-27 11:05:00,57.98,58.0,57.83,58.0,30731.0,48.2916,48.3083,48.1667,48.3083,30731.0
2017-06-27 11:10:00,57.96,57.99,57.85,57.98,36585.0,48.2749,48.2999,48.1833,48.2916,36585.0
2017-06-27 11:15:00,57.98,57.98,57.76,57.79,23135.0,48.2916,48.2916,48.1084,48.1333,23135.0
2017-06-27 11:20:00,57.79,57.83,57.63,57.66,32639.0,48.1333,48.1667,48.0001,48.0251,32639.0
2017-06-27 11:25:00,57.66,57.75,57.65,57.69,10260.0,48.0251,48.1,48.0167,48.0501,10260.0
2017-06-27 11:30:00,57.7,57.86,57.67,57.82,9200.0,48.0584,48.1916,48.0334,48.1583,9200.0
2017-06-27 11:35:00,57.8,57.81,57.63,57.7,9902.0,48.1417,48.15,48.0001,48.0584,9902.0
2017-06-27 11:40:00,57.73,57.77,57.65,57.66,9134.0,48.0834,48.1167,48.0167,48.0251,9134.0
2017-06-27 11:45:00,57.68,57.72,57.62,57.7,11083.0,48.0417,48.075,47.9917,48.0584,11083.0
2017-06-27 11:50:00,57.7,57.75,57.68,57.75,13360.0,48.0584,48.1,48.0417,48.1,13360.0
2017-06-27 11:55:00,57.74,57.87,57.73,57.81,12030.0,48.0917,48.2,48.0834,48.15,12030.0
2017-06-27 12:00:00,57.8,57.8,57.69,57.7,7843.0,48.1417,48.1417,48.0501,48.0584,7843.0
2017-06-27 12:05:00,57.69,57.69,57.64,57.68,9300.0,48.0501,48.0501,48.0084,48.0417,9300.0
2017-06-27 12:10:00,57.66,57.79,57.63,57.7,19267.0,48.0251,48.1333,48.0001,48.0584,19267.0
2017-06-27 12:15:00,57.68,57.74,57.63,57.69,15508.0,48.0417,48.0917,48.0001,48.0501,15508.0
2017-06-27 12:20:00,57.62,57.71,57.61,57.64,10210.0,47.9917,48.0667,47.9834,48.0084,10210.0
2017-06-27 12:25:00,57.63,57.64,57.47,57.49,32649.0,48.0001,48.0084,47.8668,47.8835,32649.0
2017-06-27 12:30:00,57.48,57.56,57.41,57.54,22457.0,47.8751,47.9418,47.8168,47.9251,22457.0
2017-06-27 12:35:00,57.51,57.51,57.46,57.46,8309.0,47.9001,47.9001,47.8585,47.8585,8309.0
2017-06-27 12:40:00,57.46,57.55,57.41,57.41,12608.0,47.8585,47.9334,47.8168,47.8168,12608.0
2017-06-27 12:45:00,57.42,57.5,57.4,57.43,5231.0,47.8252,47.8918,47.8085,47.8335,5231.0
2017-06-27 12:50:00,57.42,57.5,57.42,57.5,12554.0,47.8252,47.8918,47.8252,47.8918,12554.0
2017-06-27 12:55:00,57.46,57.5,57.42,57.44,9517.0,47.8585,47.8918,47.8252,47.8418,9517.0
2017-06-27 13:00:00,57.45,57.51,57.44,57.46,7510.0,47.8502,47.9001,47.8418,47.8585,7510.0
2017-06-27 13:05:00,57.45,57.46,57.41,57.41,8051.0,47.8502,47.8585,47.8168,47.8168,8051.0
2017-06-27 13:10:00,57.41,57.46,57.41,57.43,10324.0,47.8168,47.8585,47.8168,47.8335,10324.0
2017-06-27 13:15:00,57.42,57.46,57.38,57.46,19973.0,47.8252,47.8585,47.7919,47.8585,19973.0
2017-06-27 13:20:00,57.45,57.55,57.45,57.5,9676.0,47.8502,47.9334,47.8502,47.8918,9676.0
2017-06-27 13:25:00,57.5,57.6,57.48,57.59,11809.0,47.8918,47.9751,47.8751,47.9668,11809.0
2017-06-27 13:30:00,57.6,57.66,57.57,57.61,8028.0,47.9751,48.0251,47.9501,47.9834,8028.0
2017-06-27 13:35:00,57.62,57.62,57.34,57.34,11882.0,47.9917,47.9917,47.7585,47.7585,11882.0
2017-06-27 13:40:00,57.35,57.39,57.33,57.33,19236.0,47.7669,47.8002,47.7502,47.7502,19236.0
2017-06-27 13:45:00,57.33,57.38,57.26,57.38,14630.0,47.7502,47.7919,47.6919,47.7919,14630.0
2017-06-27 13:50:00,57.4,57.44,57.32,57.34,10469.0,47.8085,47.8418,47.7419,47.7585,10469.0
2017-06-27 13:55:00,57.35,57.43,57.33,57.39,12497.0,47.7669,47.8335,47.7502,47.8002,12497.0
2017-06-27 14:00:00,57.36,57.36,57.27,57.29,14442.0,47.7752,47.7752,47.7002,47.7169,14442.0
2017-06-27 14:05:00,57.29,57.31,57.19,57.22,15896.0,47.7169,47.7335,47.6336,47.6586,15896.0
2017-06-27 14:10:00,57.21,57.24,57.12,57.2,14577.0,47.6503,47.6752,47.5753,47.6419,14577.0
2017-06-27 14:15:00,57.22,57.22,57.1,57.16,11403.0,47.6586,47.6586,47.5586,47.6086,11403.0
2017-06-27 14:20:00,57.15,57.16,57.03,57.14,26848.0,47.6003,47.6086,47.5003,47.592,26848.0
2017-06-27 14:25:00,57.14,57.3,57.12,57.24,23023.0,47.592,47.7252,47.5753,47.6752,23023.0
2017-06-27 14:30:00,57.24,57.32,57.23,57.28,13420.0,47.6752,47.7419,47.6669,47.7086,13420.0
2017-06-27 14:35:00,57.28,57.3,57.18,57.2,18010.0,47.7086,47.7252,47.6253,47.6419,18010.0
2017-06-27 14:40:00,57.2,57.2,57.14,57.19,19536.0,47.6419,47.6419,47.592,47.6336,19536.0
2017-06-27 14:45:00,57.2,57.29,57.2,57.23,12073.0,47.6419,47.7169,47.6419,47.6669,12073.0
2017-06-27 14:50:00,57.22,57.22,57.16,57.16,14047.0,47.6586,47.6586,47.6086,47.6086,14047.0
2017-06-27 14:55:00,57.16,57.22,57.15,57.21,14959.0,47.6086,47.6586,47.6003,47.6503,14959.0
2017-06-27 15:00:00,57.2,57.26,57.19,57.2,17133.0,47.6419,47.6919,47.6336,47.6419,17133.0
2017-06-27 15:05:00,57.21,57.22,57.14,57.16,24147.0,47.6503,47.6586,47.592,47.6086,24147.0
2017-06-27 15:10:00,57.16,57.22,57.14,57.22,17119.0,47.6086,47.6586,47.592,47.6586,17119.0
2017-06-27 15:15:00,57.23,57.25,57.15,57.15,21991.0,47.6669,47.6836,47.6003,47.6003,21991.0
2017-06-27 15:20:00,57.15,57.16,57.08,57.1,30849.0,47.6003,47.6086,47.542,47.5586,30849.0
2017-06-27 15:25:00,57.09,57.09,57.04,57.07,28541.0,47.5503,47.5503,47.5087,47.5337,28541.0
2017-06-27 15:30:00,57.06,57.07,57.01,57.02,33578.0,47.5253,47.5337,47.4837,47.492,33578.0
2017-06-27 15:35:00,57.02,57.03,56.92,57.02,55969.0,47.492,47.5003,47.4087,47.492,55969.0
2017-06-27 15:40:00,57.01,57.01,56.96,56.98,36417.0,47.4837,47.4837,47.442,47.4587,36417.0
2017-06-27 15:45:00,56.98,57.03,56.96,56.98,59021.0,47.4587,47.5003,47.442,47.4587,59021.0
2017-06-27 15:50:00,56.98,56.99,56.91,56.91,73622.0,47.4587,47.467,47.4004,47.4004,73622.0
2017-06-27 15:55:00,56.91,56.95,56.87,56.87,100872.0,47.4004,47.4337,47.3671,47.3671,100872.0
2017-06-28 09:30:00,57.13,57.97,57.13,57.67,63948.0,47.8924,48.5966,47.8924,48.3451,63948.0
2017-06-28 09:35:00,57.69,57.69,57.32,57.32,25252.0,48.3619,48.3619,48.0517,48.0517,25252.0
2017-06-28 09:40:00,57.36,57.53,57.27,57.52,34978.0,48.0852,48.2277,48.0098,48.2194,34978.0
2017-06-28 09:45:00,57.5,57.5,57.32,57.39,12163.0,48.2026,48.2026,48.0517,48.1104,12163.0
2017-06-28 09:50:00,57.41,57.48,57.33,57.36,16542.0,48.1272,48.1858,48.0601,48.0852,16542.0
2017-06-28 09:55:00,57.33,57.49,57.33,57.48,11507.0,48.0601,48.1942,48.0601,48.1858,11507.0
2017-06-28 10:00:00,57.48,57.72,57.47,57.69,31976.0,48.1858,48.387,48.1774,48.3619,31976.0
2017-06-28 10:05:00,57.7,57.89,57.69,57.73,41569.0,48.3703,48.5295,48.3619,48.3954,41569.0
2017-06-28 10:10:00,57.69,57.73,57.57,57.62,19830.0,48.3619,48.3954,48.2613,48.3032,19830.0
2017-06-28 10:15:00,57.65,57.68,57.57,57.57,7143.0,48.3283,48.3535,48.2613,48.2613,7143.0
2017-06-28 10:20:00,57.58,57.65,57.53,57.61,20337.0,48.2697,48.3283,48.2277,48.2948,20337.0
2017-06-28 10:25:00,57.63,57.63,57.47,57.47,5975.0,48.3116,48.3116,48.1774,48.1774,5975.0
2017-06-28 10:30:00,57.49,57.62,57.45,57.59,11842.0,48.1942,48.3032,48.1607,48.278,11842.0
2017-06-28 10:35:00,57.6,57.76,57.6,57.69,15481.0,48.2864,48.4206,48.2864,48.3619,15481.0
2017-06-28 10:40:00,57.67,57.72,57.65,57.72,8060.0,48.3451,48.387,48.3283,48.387,8060.0
2017-06-28 10:45:00,57.77,57.88,57.73,57.86,21364.0,48.4289,48.5212,48.3954,48.5044,21364.0
2017-06-28 10:50:00,57.84,57.98,57.82,57.96,25296.0,48.4876,48.605,48.4709,48.5882,25296.0
2017-06-28 10:55:00,57.95,58.01,57.88,57.98,35225.0,48.5798,48.6301,48.5212,48.605,35225.0
2017-06-28 11:00:00,57.97,58.14,57.97,58.13,29615.0,48.5966,48.7391,48.5966,48.7307,29615.0
2017-06-28 11:05:00,58.12,58.12,57.98,58.08,16401.0,48.7223,48.7223,48.605,48.6888,16401.0
2017-06-28 11:10:00,58.07,58.19,58.06,58.17,24311.0,48.6804,48.781,48.6721,48.7643,24311.0
2017-06-28 11:15:00,58.16,58.17,58.1,58.13,15294.0,48.7559,48.7643,48.7056,48.7307,15294.0
2017-06-28 11:20:00,58.14,58.22,58.14,58.18,21657.0,48.7391,48.8062,48.7391,48.7726,21657.0
2017-06-28 11:25:00,58.17,58.17,58.04,58.1,9127.0,48.7643,48.7643,48.6553,48.7056,9127.0
2017-06-28 11:30:00,58.1,58.13,57.97,57.99,18320.0,48.7056,48.7307,48.5966,48.6134,18320.0
2017-06-28 11:35:00,57.97,58.17,57.97,58.11,10230.0,48.5966,48.7643,48.5966,48.714,10230.0
2017-06-28 11:40:00,58.13,58.15,57.99,57.99,10408.0,48.7307,48.7475,48.6134,48.6134,10408.0
2017-06-28 11:45:00,57.98,58.04,57.91,57.91,17463.0,48.605,48.6553,48.5463,48.5463,17463.0
2017-06-28 11:50:00,57.9,58.04,57.9,57.96,15984.0,48.5379,48.6553,48.5379,48.5882,15984.0
2017-06-28 11:55:00,57.95,57.96,57.82,57.84,13240.0,48.5798,48.5882,48.4709,48.4876,13240.0
2017-06-28 12:00:00,57.83,57.93,57.81,57.87,11526.0,48.4792,48.5631,48.4625,48.5128,11526.0
2017-06-28 12:05:00,57.86,57.99,57.86,57.95,13580.0,48.5044,48.6134,48.5044,48.5798,13580.0
2017-06-28 12:10:00,57.95,57.96,57.89,57.92,5711.0,48.5798,48.5882,48.5295,48.5547,5711.0
2017-06-28 12:15:00,57.92,57.95,57.88,57.92,7270.0,48.5547,48.5798,48.5212,48.5547,7270.0
2017-06-28 12:20:00,57.94,57.95,57.88,57.89,9928.0,48.5715,48.5798,48.5212,48.5295,9928.0
2017-06-28 12:25:00,57.89,57.91,57.88,57.91,5690.0,48.5295,48.5463,48.5212,48.5463,5690.0
2017-06-28 12:30:00,57.93,57.97,57.9,57.94,5846.0,48.5631,48.5966,48.5379,48.5715,5846.0
2017-06-28 12:35:00,57.96,58.01,57.95,58.01,10235.0,48.5882,48.6301,48.5798,48.6301,10235.0
2017-06-28 12:40:00,58.01,58.06,57.97,58.03,28247.0,48.6301,48.6721,48.5966,48.6469,28247.0
2017-06-28 12:45:00,58.04,58.35,58.04,58.32,90445.0,48.6553,48.9152,48.6553,48.89,90445.0
2017-06-28 12:50:00,58.34,58.34,58.27,58.28,7919.0,48.9068,48.9068,48.8481,48.8565,7919.0
2017-06-28 12:55:00,58.26,58.28,58.21,58.22,9452.0,48.8397,48.8565,48.7978,48.8062,9452.0
2017-06-28 13:00:00,58.23,58.25,58.19,58.2,10870.0,48.8146,48.8313,48.781,48.7894,10870.0
2017-06-28 13:05:00,58.19,58.2,58.15,58.15,7642.0,48.781,48.7894,48.7475,48.7475,7642.0
2017-06-28 13:10:00,58.15,58.15,58.02,58.03,13375.0,48.7475,48.7475,48.6385,48.6469,13375.0
2017-06-28 13:15:00,58.04,58.1,58.04,58.1,9048.0,48.6553,48.7056,48.6553,48.7056,9048.0
2017-06-28 13:20:00,58.12,58.17,58.09,58.15,7935.0,48.7223,48.7643,48.6972,48.7475,7935.0
2017-06-28 13:25:00,58.17,58.23,58.15,58.22,8355.0,48.7643,48.8146,48.7475,48.8062,8355.0
2017-06-28 13:30:00,58.23,58.27,58.22,58.25,10506.0,48.8146,48.8481,48.8062,48.8313,10506.0
2017-06-28 13:35:00,58.25,58.36,58.24,58.32,10113.0,48.8313,48.9235,48.8229,48.89,10113.0
2017-06-28 13:40:00,58.32,58.4,58.3,58.39,14391.0,48.89,48.9571,48.8732,48.9487,14391.0
2017-06-28 13:45:00,58.4,58.42,58.34,58.4,14333.0,48.9571,48.9738,48.9068,48.9571,14333.0
2017-06-28 13:50:00,58.4,58.48,58.35,58.44,15231.0,48.9571,49.0241,48.9152,48.9906,15231.0
2017-06-28 13:55:00,58.44,58.48,58.33,58.33,8006.0,48.9906,49.0241,48.8984,48.8984,8006.0
2017-06-28 14:00:00,58.34,58.41,58.31,58.34,10946.0,48.9068,48.9655,48.8816,48.9068,10946.0
2017-06-28 14:05:00,58.34,58.45,58.34,58.45,12839.0,48.9068,48.999,48.9068,48.999,12839.0
2017-06-28 14:10:00,58.43,58.43,58.34,58.35,14731.0,48.9822,48.9822,48.9068,48.9152,14731.0
2017-06-28 14:15:00,58.36,58.49,58.36,58.48,24115.0,48.9235,49.0325,48.9235,49.0241,24115.0
2017-06-28 14:20:00,58.47,58.51,58.39,58.4,29109.0,49.0158,49.0493,48.9487,48.9571,29109.0
2017-06-28 14:25:00,58.4,58.42,58.33,58.38,10526.0,48.9571,48.9738,48.8984,48.9403,10526.0
2017-06-28 14:30:00,58.39,58.44,58.35,58.42,10374.0,48.9487,48.9906,48.9152,48.9738,10374.0
2017-06-28 14:35:00,58.42,58.46,58.39,58.42,13208.0,48.9738,49.0074,48.9487,48.9738,13208.0
2017-06-28 14:40:00,58.42,58.44,58.34,58.39,17059.0,48.9738,48.9906,48.9068,48.9487,17059.0
2017-06-28 14:45:00,58.38,58.5,58.32,58.5,37544.0,48.9403,49.0409,48.89,49.0409,37544.0
2017-06-28 14:50:00,58.5,58.51,58.38,58.39,24426.0,49.0409,49.0493,48.9403,48.9487,24426.0
2017-06-28 14:55:00,58.4,58.43,58.37,58.39,19051.0,48.9571,48.9822,48.9319,48.9487,19051.0
2017-06-28 15:00:00,58.38,58.38,58.25,58.29,31709.0,48.9403,48.9403,48.8313,48.8649,31709.0
2017-06-28 15:05:00,58.28,58.32,58.23,58.25,29284.0,48.8565,48.89,48.8146,48.8313,29284.0
2017-06-28 15:10:00,58.25,58.27,58.23,58.27,23976.0,48.8313,48.8481,48.8146,48.8481,23976.0
2017-06-28 15:15:00,58.27,58.33,58.26,58.28,22363.0,48.8481,48.8984,48.8397,48.8565,22363.0
2017-06-28 15:20:00,58.28,58.3,58.24,58.24,17266.0,48.8565,48.8732,48.8229,48.8229,17266.0
2017-06-28 15:25:00,58.23,58.26,58.18,58.22,23253.0,48.8146,48.8397,48.7726,48.8062,23253.0
2017-06-28 15:30:00,58.22,58.28,58.21,58.23,31106.0,48.8062,48.8565,48.7978,48.8146,31106.0
2017-06-28 15:35:00,58.22,58.28,58.19,58.21,35820.0,48.8062,48.8565,48.781,48.7978,35820.0
2017-06-28 15:40:00,58.21,58.24,58.15,58.17,34614.0,48.7978,48.8229,48.7475,48.7643,34614.0
2017-06-28 15:45:00,58.17,58.2,58.14,58.19,52649.0,48.7643,48.7894,48.7391,48.781,52649.0
2017-06-28 15:50:00,58.19,58.28,58.18,58.27,67215.0,48.781,48.8565,48.7726,48.8481,67215.0
2017-06-28 15:55:00,58.27,58.27,58.14,58.18,134590.0,48.8481,48.8481,48.7391,48.7726,134590.0
2017-06-29 09:30:00,58.47,58.76,58.27,58.66,40594.0,49.0158,49.2589,48.8481,49.175,40594.0
2017-06-29 09:35:00,58.6,58.64,58.38,58.47,15113.0,49.1247,49.1583,48.9403,49.0158,15113.0
2017-06-29 09:40:00,58.46,58.55,58.27,58.27,17234.0,49.0074,49.0828,48.8481,48.8481,17234.0
2017-06-29 09:45:00,58.36,58.54,58.29,58.54,9820.0,48.9235,49.0744,48.8649,49.0744,9820.0
2017-06-29 09:50:00,58.56,58.61,58.43,58.57,21301.0,49.0912,49.1331,48.9822,49.0996,21301.0
2017-06-29 09:55:00,58.57,58.69,58.5,58.56,16561.0,49.0996,49.2002,49.0409,49.0912,16561.0
2017-06-29 10:00:00,58.55,58.68,58.5,58.6,6847.0,49.0828,49.1918,49.0409,49.1247,6847.0
2017-06-29 10:05:00,58.58,58.58,58.25,58.25,17032.0,49.108,49.108,48.8313,48.8313,17032.0
2017-06-29 10:10:00,58.25,58.33,58.14,58.33,52130.0,48.8313,48.8984,48.7391,48.8984,52130.0
2017-06-29 10:15:00,58.33,58.42,58.3,58.33,10441.0,48.8984,48.9738,48.8732,48.8984,10441.0
2017-06-29 10:20:00,58.35,58.38,58.32,58.34,10923.0,48.9152,48.9403,48.89,48.9068,10923.0
2017-06-29 10:25:00,58.35,58.47,58.33,58.44,14368.0,48.9152,49.0158,48.8984,48.9906,14368.0
2017-06-29 10:30:00,58.44,58.44,58.21,58.22,9190.0,48.9906,48.9906,48.7978,48.8062,9190.0
2017-06-29 10:35:00,58.23,58.45,58.21,58.39,17921.0,48.8146,48.999,48.7978,48.9487,17921.0
2017-06-29 10:40:00,58.38,58.55,58.38,58.54,37728.0,48.9403,49.0828,48.9403,49.0744,37728.0
2017-06-29 10:45:00,58.49,58.64,58.48,58.58,50091.0,49.0325,49.1583,49.0241,49.108,50091.0
2017-06-29 10:50:00,58.54,58.69,58.5,58.69,8179.0,49.0744,49.2002,49.0409,49.2002,8179.0
2017-06-29 10:55:00,58.68,58.78,58.66,58.77,18586.0,49.1918,49.2756,49.175,49.2672,18586.0
2017-06-29 11:00:00,58.78,58.8,58.67,58.67,14817.0,49.2756,49.2924,49.1834,49.1834,14817.0
2017-06-29 11:05:00,58.68,58.72,58.56,58.56,6000.0,49.1918,49.2253,49.0912,49.0912,6000.0
2017-06-29 11:10:00,58.55,58.61,58.44,58.61,13602.0,49.0828,49.1331,48.9906,49.1331,13602.0
2017-06-29 11:15:00,58.59,58.63,58.45,58.45,5524.0,49.1164,49.1499,48.999,48.999,5524.0
2017-06-29 11:20:00,58.46,58.49,58.4,58.43,11331.0,49.0074,49.0325,48.9571,48.9822,11331.0
2017-06-29 11:25:00,58.46,58.46,58.3,58.31,4653.0,49.0074,49.0074,48.8732,48.8816,4653.0
2017-06-29 11:30:00,58.28,58.29,58.08,58.15,18952.0,48.8565,48.8649,48.6888,48.7475,18952.0
2017-06-29 11:35:00,58.18,58.21,58.09,58.12,11142.0,48.7726,48.7978,48.6972,48.7223,11142.0
2017-06-29 11:40:00,58.11,58.11,57.87,58.02,21400.0,48.714,48.714,48.5128,48.6385,21400.0
2017-06-29 11:45:00,58.03,58.22,58.03,58.18,12167.0,48.6469,48.8062,48.6469,48.7726,12167.0
2017-06-29 11:50:00,58.16,58.25,58.13,58.25,19743.0,48.7559,48.8313,48.7307,48.8313,19743.0
2017-06-29 11:55:00,58.23,58.33,58.2,58.33,17675.0,48.8146,48.8984,48.7894,48.8984,17675.0
2017-06-29 12:00:00,58.31,58.33,58.13,58.16,9863.0,48.8816,48.8984,48.7307,48.7559,9863.0
2017-06-29 12:05:00,58.18,58.2,58.12,58.17,7462.0,48.7726,48.7894,48.7223,48.7643,7462.0
2017-06-29 12:10:00,58.17,58.29,58.17,58.29,12730.0,48.7643,48.8649,48.7643,48.8649,12730.0
2017-06-29 12:15:00,58.3,58.3,58.12,58.2,5934.0,48.8732,48.8732,48.7223,48.7894,5934.0
2017-06-29 12:20:00,58.2,58.28,58.17,58.18,5575.0,48.7894,48.8565,48.7643,48.7726,5575.0
2017-06-29 12:25:00,58.17,58.21,58.13,58.16,14402.0,48.7643,48.7978,48.7307,48.7559,14402.0
2017-06-29 12:30:00,58.16,58.2,58.05,58.05,3811.0,48.7559,48.7894,48.6637,48.6637,3811.0
2017-06-29 12:35:00,58.06,58.14,58.06,58.09,6208.0,48.6721,48.7391,48.6721,48.6972,6208.0
2017-06-29 12:40:00,58.09,58.29,58.05,58.27,92229.0,48.6972,48.8649,48.6637,48.8481,92229.0
2017-06-29 12:45:00,58.27,58.31,58.2,58.2,14524.0,48.8481,48.8816,48.7894,48.7894,14524.0
2017-06-29 12:50:00,58.23,58.31,58.19,58.31,8072.0,48.8146,48.8816,48.781,48.8816,8072.0
2017-06-29 12:55:00,58.29,58.3,58.09,58.14,20241.0,48.8649,48.8732,48.6972,48.7391,20241.0
2017-06-29 13:00:00,58.15,58.22,58.14,58.18,12609.0,48.7475,48.8062,48.7391,48.7726,12609.0
2017-06-29 13:05:00,58.15,58.16,58.02,58.05,16337.0,48.7475,48.7559,48.6385,48.6637,16337.0
2017-06-29 13:10:00,58.05,58.06,57.96,58.05,16749.0,48.6637,48.6721,48.5882,48.6637,16749.0
2017-06-29 13:15:00,58.03,58.09,58.02,58.06,6651.0,48.6469,48.6972,48.6385,48.6721,6651.0
2017-06-29 13:20:00,58.02,58.02,57.95,57.97,7115.0,48.6385,48.6385,48.5798,48.5966,7115.0
2017-06-29 13:25:00,57.95,57.97,57.78,57.83,15305.0,48.5798,48.5966,48.4373,48.4792,15305.0
2017-06-29 13:30:00,57.84,58.02,57.84,58.02,21258.0,48.4876,48.6385,48.4876,48.6385,21258.0
2017-06-29 13:35:00,57.99,58.04,57.91,58.02,19192.0,48.6134,48.6553,48.5463,48.6385,19192.0
2017-06-29 13:40:00,58.02,58.05,57.9,57.91,7418.0,48.6385,48.6637,48.5379,48.5463,7418.0
2017-06-29 13:45:00,57.93,58.04,57.91,57.93,17256.0,48.5631,48.6553,48.5463,48.5631,17256.0
2017-06-29 13:50:00,57.91,57.96,57.85,57.9,8809.0,48.5463,48.5882,48.496,48.5379,8809.0
2017-06-29 13:55:00,57.89,58.04,57.89,57.97,6312.0,48.5295,48.6553,48.5295,48.5966,6312.0
2017-06-29 14:00:00,57.97,57.97,57.89,57.91,6241.0,48.5966,48.5966,48.5295,48.5463,6241.0
2017-06-29 14:05:00,57.92,57.96,57.88,57.88,9687.0,48.5547,48.5882,48.5212,48.5212,9687.0
2017-06-29 14:10:00,57.87,57.91,57.81,57.91,7232.0,48.5128,48.5463,48.4625,48.5463,7232.0
2017-06-29 14:15:00,57.91,58.03,57.87,58.02,7919.0,48.5463,48.6469,48.5128,48.6385,7919.0
2017-06-29 14:20:00,57.97,58.12,57.95,58.08,6918.0,48.5966,48.7223,48.5798,48.6888,6918.0
2017-06-29 14:25:00,58.11,58.26,58.11,58.23,33314.0,48.714,48.8397,48.714,48.8146,33314.0
2017-06-29 14:30:00,58.23,58.25,58.15,58.22,46381.0,48.8146,48.8313,48.7475,48.8062,46381.0
2017-06-29 14:35:00,58.2,58.2,58.11,58.19,12786.0,48.7894,48.7894,48.714,48.781,12786.0
2017-06-29 14:40:00,58.19,58.24,58.16,58.19,10885.0,48.781,48.8229,48.7559,48.781,10885.0
2017-06-29 14:45:00,58.18,58.22,58.04,58.04,6331.0,48.7726,48.8062,48.6553,48.6553,6331.0
2017-06-29 14:50:00,58.04,58.15,58.01,58.15,9559.0,48.6553,48.7475,48.6301,48.7475,9559.0
2017-06-29 14:55:00,58.14,58.16,58.07,58.1,8348.0,48.7391,48.7559,48.6804,48.7056,8348.0
2017-06-29 15:00:00,58.1,58.18,58.07,58.12,9842.0,48.7056,48.7726,48.6804,48.7223,9842.0
2017-06-29 15:05:00,58.12,58.22,58.11,58.18,10291.0,48.7223,48.8062,48.714,48.7726,10291.0
2017-06-29 15:10:00,58.16,58.23,58.07,58.21,26974.0,48.7559,48.8146,48.6804,48.7978,26974.0
2017-06-29 15:15:00,58.22,58.35,58.21,58.35,14317.0,48.8062,48.9152,48.7978,48.9152,14317.0
2017-06-29 15:20:00,58.35,58.37,58.27,58.28,19955.0,48.9152,48.9319,48.8481,48.8565,19955.0
2017-06-29 15:25:00,58.26,58.29,58.15,58.21,22249.0,48.8397,48.8649,48.7475,48.7978,22249.0
2017-06-29 15:30:00,58.22,58.35,58.17,58.33,25639.0,48.8062,48.9152,48.7643,48.8984,25639.0
2017-06-29 15:35:00,58.35,58.35,58.26,58.31,21964.0,48.9152,48.9152,48.8397,48.8816,21964.0
2017-06-29 15:40:00,58.3,58.3,58.16,58.17,24539.0,48.8732,48.8732,48.7559,48.7643,24539.0
2017-06-29 15:45:00,58.16,58.25,58.12,58.23,47983.0,48.7559,48.8313,48.7223,48.8146,47983.0
2017-06-29 15:50:00,58.21,58.3,58.21,58.25,41283.0,48.7978,48.8732,48.7978,48.8313,41283.0
2017-06-29 15:55:00,58.26,58.26,58.15,58.19,98307.0,48.8397,48.8397,48.7475,48.781,98307.0
2017-06-30 09:30:00,58.55,58.84,58.55,58.84,75279.0,49.0828,49.3259,49.0828,49.3259,75279.0
2017-06-30 09:35:00,58.83,58.91,58.74,58.81,24366.0,49.3175,49.3846,49.2421,49.3008,24366.0
2017-06-30 09:40:00,58.85,58.98,58.8,58.94,17462.0,49.3343,49.4433,49.2924,49.4098,17462.0
2017-06-30 09:45:00,58.99,59.0,58.84,58.87,14911.0,49.4517,49.4601,49.3259,49.3511,14911.0
2017-06-30 09:50:00,58.85,59.1,58.83,59.07,30473.0,49.3343,49.5439,49.3175,49.5187,30473.0
2017-06-30 09:55:00,59.09,59.12,58.97,58.97,27521.0,49.5355,49.5607,49.4349,49.4349,27521.0
2017-06-30 10:00:00,59.01,59.01,58.78,58.78,36775.0,49.4684,49.4684,49.2756,49.2756,36775.0
2017-06-30 10:05:00,58.79,58.85,58.75,58.77,27436.0,49.284,49.3343,49.2505,49.2672,27436.0
2017-06-30 10:10:00,58.74,58.78,58.56,58.59,28757.0,49.2421,49.2756,49.0912,49.1164,28757.0
2017-06-30 10:15:00,58.6,58.6,58.44,58.44,23970.0,49.1247,49.1247,48.9906,48.9906,23970.0
2017-06-30 10:20:00,58.41,58.59,58.33,58.57,31825.0,48.9655,49.1164,48.8984,49.0996,31825.0
2017-06-30 10:25:00,58.57,58.59,58.51,58.53,48732.0,49.0996,49.1164,49.0493,49.0661,48732.0
2017-06-30 10:30:00,58.53,58.83,58.52,58.8,38928.0,49.0661,49.3175,49.0577,49.2924,38928.0
2017-06-30 10:35:00,58.8,58.9,58.74,58.78,37105.0,49.2924,49.3762,49.2421,49.2756,37105.0
2017-06-30 10:40:00,58.79,58.84,58.77,58.82,26813.0,49.284,49.3259,49.2672,49.3092,26813.0
2017-06-30 10:45:00,58.82,58.88,58.74,58.84,19137.0,49.3092,49.3595,49.2421,49.3259,19137.0
2017-06-30 10:50:00,58.84,58.84,58.61,58.61,28481.0,49.3259,49.3259,49.1331,49.1331,28481.0
2017-06-30 10:55:00,58.64,58.65,58.5,58.54,48107.0,49.1583,49.1667,49.0409,49.0744,48107.0
2017-06-30 11:00:00,58.53,58.7,58.53,58.65,18999.0,49.0661,49.2086,49.0661,49.1667,18999.0
2017-06-30 11:05:00,58.65,58.67,58.56,58.62,35913.0,49.1667,49.1834,49.0912,49.1415,35913.0
2017-06-30 11:10:00,58.61,58.61,58.47,58.49,18800.0,49.1331,49.1331,49.0158,49.0325,18800.0
2017-06-30 11:15:00,58.47,58.47,58.36,58.4,15594.0,49.0158,49.0158,48.9235,48.9571,15594.0
2017-06-30 11:20:00,58.4,58.6,58.4,58.53,22024.0,48.9571,49.1247,48.9571,49.0661,22024.0
2017-06-30 11:25:00,58.53,58.57,58.47,58.51,15598.0,49.0661,49.0996,49.0158,49.0493,15598.0
2017-06-30 11:30:00,58.49,58.56,58.47,58.54,16680.0,49.0325,49.0912,49.0158,49.0744,16680.0
2017-06-30 11:35:00,58.55,58.62,58.52,58.59,14566.0,49.0828,49.1415,49.0577,49.1164,14566.0
2017-06-30 11:40:00,58.59,58.62,58.45,58.47,15316.0,49.1164,49.1415,48.999,49.0158,15316.0
2017-06-30 11:45:00,58.46,58.5,58.43,58.47,24988.0,49.0074,49.0409,48.9822,49.0158,24988.0
2017-06-30 11:50:00,58.46,58.61,58.45,58.61,16129.0,49.0074,49.1331,48.999,49.1331,16129.0
2017-06-30 11:55:00,58.64,58.68,58.62,58.64,7248.0,49.1583,49.1918,49.1415,49.1583,7248.0
2017-06-30 12:00:00,58.63,58.72,58.6,58.7,11768.0,49.1499,49.2253,49.1247,49.2086,11768.0
2017-06-30 12:05:00,58.71,58.72,58.68,58.7,9767.0,49.2169,49.2253,49.1918,49.2086,9767.0
2017-06-30 12:10:00,58.68,58.68,58.55,58.55,6976.0,49.1918,49.1918,49.0828,49.0828,6976.0
2017-06-30 12:15:00,58.56,58.56,58.48,58.49,10970.0,49.0912,49.0912,49.0241,49.0325,10970.0
2017-06-30 12:20:00,58.49,58.52,58.46,58.47,12302.0,49.0325,49.0577,49.0074,49.0158,12302.0
2017-06-30 12:25:00,58.49,58.61,58.49,58.6,9773.0,49.0325,49.1331,49.0325,49.1247,9773.0
2017-06-30 12:30:00,58.58,58.59,58.52,58.53,4531.0,49.108,49.1164,49.0577,49.0661,4531.0
2017-06-30 12:35:00,58.51,58.55,58.49,58.5,5692.0,49.0493,49.0828,49.0325,49.0409,5692.0
2017-06-30 12:40:00,58.51,58.53,58.47,58.5,7379.0,49.0493,49.0661,49.0158,49.0409,7379.0
2017-06-30 12:45:00,58.51,58.51,58.44,58.44,5538.0,49.0493,49.0493,48.9906,48.9906,5538.0
2017-06-30 12:50:00,58.42,58.48,58.42,58.48,7031.0,48.9738,49.0241,48.9738,49.0241,7031.0
2017-06-30 12:55:00,58.47,58.47,58.44,58.46,9157.0,49.0158,49.0158,48.9906,49.0074,9157.0
2017-06-30 13:00:00,58.46,58.51,58.45,58.5,6560.0,49.0074,49.0493,48.999,49.0409,6560.0
2017-06-30 13:05:00,58.49,58.49,58.43,58.45,11390.0,49.0325,49.0325,48.9822,48.999,11390.0
2017-06-30 13:10:00,58.45,58.54,58.44,58.53,8341.0,48.999,49.0744,48.9906,49.0661,8341.0
2017-06-30 13:15:00,58.52,58.53,58.46,58.46,6900.0,49.0577,49.0661,49.0074,49.0074,6900.0
2017-06-30 13:20:00,58.46,58.46,58.33,58.35,11637.0,49.0074,49.0074,48.8984,48.9152,11637.0
2017-06-30 13:25:00,58.34,58.37,58.31,58.33,14944.0,48.9068,48.9319,48.8816,48.8984,14944.0
2017-06-30 13:30:00,58.33,58.33,58.29,58.32,11040.0,48.8984,48.8984,48.8649,48.89,11040.0
2017-06-30 13:35:00,58.31,58.35,58.23,58.23,21702.0,48.8816,48.9152,48.8146,48.8146,21702.0
2017-06-30 13:40:00,58.23,58.33,58.22,58.24,18017.0,48.8146,48.8984,48.8062,48.8229,18017.0
2017-06-30 13:45:00,58.24,58.31,58.21,58.27,8879.0,48.8229,48.8816,48.7978,48.8481,8879.0
2017-06-30 13:50:00,58.29,58.3,58.21,58.21,7853.0,48.8649,48.8732,48.7978,48.7978,7853.0
2017-06-30 13:55:00,58.21,58.3,58.21,58.27,15550.0,48.7978,48.8732,48.7978,48.8481,15550.0
2017-06-30 14:00:00,58.26,58.31,58.25,58.29,14393.0,48.8397,48.8816,48.8313,48.8649,14393.0
2017-06-30 14:05:00,58.29,58.3,58.27,58.3,8793.0,48.8649,48.8732,48.8481,48.8732,8793.0
2017-06-30 14:10:00,58.3,58.35,58.29,58.32,13735.0,48.8732,48.9152,48.8649,48.89,13735.0
2017-06-30 14:15:00,58.32,58.34,58.26,58.26,8826.0,48.89,48.9068,48.8397,48.8397,8826.0
2017-06-30 14:20:00,58.28,58.31,58.24,58.31,15335.0,48.8565,48.8816,48.8229,48.8816,15335.0
2017-06-30 14:25:00,58.31,58.35,58.24,58.25,10756.0,48.8816,48.9152,48.8229,48.8313,10756.0
2017-06-30 14:30:00,58.26,58.33,58.25,58.32,18380.0,48.8397,48.8984,48.8313,48.89,18380.0
2017-06-30 14:35:00,58.32,58.33,58.26,58.26,7418.0,48.89,48.8984,48.8397,48.8397,7418.0
2017-06-30 14:40:00,58.26,58.26,58.19,58.24,15066.0,48.8397,48.8397,48.781,48.8229,15066.0
2017-06-30 14:45:00,58.25,58.27,58.21,58.25,9974.0,48.8313,48.8481,48.7978,48.8313,9974.0
2017-06-30 14:50:00,58.25,58.29,58.19,58.25,13823.0,48.8313,48.8649,48.781,48.8313,13823.0
2017-06-30 14:55:00,58.27,58.33,58.23,58.23,10591.0,48.8481,48.8984,48.8146,48.8146,10591.0
2017-06-30 15:00:00,58.24,58.26,58.21,58.23,10976.0,48.8229,48.8397,48.7978,48.8146,10976.0
2017-06-30 15:05:00,58.21,58.23,58.16,58.16,19374.0,48.7978,48.8146,48.7559,48.7559,19374.0
2017-06-30 15:10:00,58.16,58.17,58.1,58.12,51459.0,48.7559,48.7643,48.7056,48.7223,51459.0
2017-06-30 15:15:00,58.13,58.21,58.12,58.17,34808.0,48.7307,48.7978,48.7223,48.7643,34808.0
2017-06-30 15:20:00,58.17,58.23,58.13,58.16,32925.0,48.7643,48.8146,48.7307,48.7559,32925.0
2017-06-30 15:25:00,58.18,58.18,58.14,58.16,27373.0,48.7726,48.7726,48.7391,48.7559,27373.0
2017-06-30 15:30:00,58.15,58.17,58.07,58.08,30948.0,48.7475,48.7643,48.6804,48.6888,30948.0
2017-06-30 15:35:00,58.09,58.1,58.06,58.1,34169.0,48.6972,48.7056,48.6721,48.7056,34169.0
2017-06-30 15:40:00,58.1,58.14,58.07,58.1,43138.0,48.7056,48.7391,48.6804,48.7056,43138.0
2017-06-30 15:45:00,58.09,58.16,58.08,58.08,60317.0,48.6972,48.7559,48.6888,48.6888,60317.0
2017-06-30 15:50:00,58.08,58.09,57.99,57.99,57360.0,48.6888,48.6972,48.6134,48.6134,57360.0
2017-06-30 15:55:00,57.99,58.0,57.85,57.87,155340.0,48.6134,48.6218,48.496,48.5128,155340.0
2017-07-03 09:30:00,58.15,58.63,58.15,58.54,53268.0,48.7475,49.1499,48.7475,49.0744,53268.0
2017-07-03 09:35:00,58.52,58.67,58.44,58.44,31481.0,49.0577,49.1834,48.9906,48.9906,31481.0
2017-07-03 09:40:00,58.44,58.54,58.25,58.25,20643.0,48.9906,49.0744,48.8313,48.8313,20643.0
2017-07-03 09:45:00,58.3,58.37,58.25,58.29,16457.0,48.8732,48.9319,48.8313,48.8649,16457.0
2017-07-03 09:50:00,58.28,58.33,58.21,58.3,29699.0,48.8565,48.8984,48.7978,48.8732,29699.0
2017-07-03 09:55:00,58.3,58.38,58.14,58.3,37993.0,48.8732,48.9403,48.7391,48.8732,37993.0
2017-07-03 10:00:00,58.32,58.36,58.15,58.17,32040.0,48.89,48.9235,48.7475,48.7643,32040.0
2017-07-03 10:05:00,58.16,58.34,58.11,58.34,26920.0,48.7559,48.9068,48.714,48.9068,26920.0
2017-07-03 10:10:00,58.33,58.38,58.2,58.38,29463.0,48.8984,48.9403,48.7894,48.9403,29463.0
2017-07-03 10:15:00,58.36,58.49,58.35,58.48,18006.0,48.9235,49.0325,48.9152,49.0241,18006.0
2017-07-03 10:20:00,58.48,58.48,58.35,58.39,16369.0,49.0241,49.0241,48.9152,48.9487,16369.0
2017-07-03 10:25:00,58.38,58.45,58.35,58.45,14775.0,48.9403,48.999,48.9152,48.999,14775.0
2017-07-03 10:30:00,58.44,58.48,58.36,58.4,17497.0,48.9906,49.0241,48.9235,48.9571,17497.0
2017-07-03 10:35:00,58.39,58.46,58.34,58.37,9243.0,48.9487,49.0074,48.9068,48.9319,9243.0
2017-07-03 10:40:00,58.36,58.4,58.34,58.4,17300.0,48.9235,48.9571,48.9068,48.9571,17300.0
2017-07-03 10:45:00,58.38,58.55,58.36,58.54,28699.0,48.9403,49.0828,48.9235,49.0744,28699.0
2017-07-03 10:50:00,58.54,58.59,58.5,58.52,45862.0,49.0744,49.1164,49.0409,49.0577,45862.0
2017-07-03 10:55:00,58.52,58.56,58.49,58.52,18334.0,49.0577,49.0912,49.0325,49.0577,18334.0
2017-07-03 11:00:00,58.52,58.53,58.46,58.5,26447.0,49.0577,49.0661,49.0074,49.0409,26447.0
2017-07-03 11:05:00,58.49,58.53,58.43,58.45,21210.0,49.0325,49.0661,48.9822,48.999,21210.0
2017-07-03 11:10:00,58.45,58.46,58.37,58.39,15279.0,48.999,49.0074,48.9319,48.9487,15279.0
2017-07-03 11:15:00,58.38,58.42,58.27,58.38,18080.0,48.9403,48.9738,48.8481,48.9403,18080.0
2017-07-03 11:20:00,58.36,58.48,58.35,58.45,17437.0,48.9235,49.0241,48.9152,48.999,17437.0
2017-07-03 11:25:00,58.45,58.53,58.39,58.53,19349.0,48.999,49.0661,48.9487,49.0661,19349.0
2017-07-03 11:30:00,58.54,58.71,58.53,58.68,44722.0,49.0744,49.2169,49.0661,49.1918,44722.0
2017-07-03 11:35:00,58.67,58.7,58.57,58.69,22802.0,49.1834,49.2086,49.0996,49.2002,22802.0
2017-07-03 11:40:00,58.71,58.82,58.68,58.8,24613.0,49.2169,49.3092,49.1918,49.2924,24613.0
2017-07-03 11:45:00,58.8,58.82,58.72,58.78,20027.0,49.2924,49.3092,49.2253,49.2756,20027.0
2017-07-03 11:50:00,58.77,58.79,58.76,58.76,15535.0,49.2672,49.284,49.2589,49.2589,15535.0
2017-07-03 11:55:00,58.76,58.77,58.71,58.73,19686.0,49.2589,49.2672,49.2169,49.2337,19686.0
2017-07-03 12:00:00,58.74,58.78,58.73,58.77,23863.0,49.2421,49.2756,49.2337,49.2672,23863.0
2017-07-03 12:05:00,58.77,58.78,58.7,58.76,35791.0,49.2672,49.2756,49.2086,49.2589,35791.0
2017-07-03 12:10:00,58.76,58.8,58.73,58.78,23152.0,49.2589,49.2924,49.2337,49.2756,23152.0
2017-07-03 12:15:00,58.8,58.88,58.79,58.88,38027.0,49.2924,49.3595,49.284,49.3595,38027.0
2017-07-03 12:20:00,58.87,58.88,58.84,58.84,27342.0,49.3511,49.3595,49.3259,49.3259,27342.0
2017-07-03 12:25:00,58.84,58.92,58.82,58.91,23171.0,49.3259,49.393,49.3092,49.3846,23171.0
2017-07-03 12:30:00,58.91,59.01,58.9,58.99,37785.0,49.3846,49.4684,49.3762,49.4517,37785.0
2017-07-03 12:35:00,59.0,59.07,58.99,59.05,38398.0,49.4601,49.5187,49.4517,49.502,38398.0
2017-07-03 12:40:00,59.04,59.12,59.04,59.1,30176.0,49.4936,49.5607,49.4936,49.5439,30176.0
2017-07-03 12:45:00,59.09,59.1,59.03,59.06,52495.0,49.5355,49.5439,49.4852,49.5104,52495.0
2017-07-03 12:50:00,59.06,59.09,59.0,59.01,66321.0,49.5104,49.5355,49.4601,49.4684,66321.0
2017-07-03 12:55:00,59.01,59.02,58.85,58.86,82706.0,49.4684,49.4768,49.3343,49.3427,82706.0
2017-07-05 09:30:00,58.93,59.06,58.86,59.01,29568.0,49.4014,49.5104,49.3427,49.4684,29568.0
2017-07-05 09:35:00,59.01,59.01,58.47,58.54,29755.0,49.4684,49.4684,49.0158,49.0744,29755.0
2017-07-05 09:40:00,58.54,58.72,58.51,58.68,11317.0,49.0744,49.2253,49.0493,49.1918,11317.0
2017-07-05 09:45:00,58.7,58.74,58.46,58.57,18086.0,49.2086,49.2421,49.0074,49.0996,18086.0
2017-07-05 09:50:00,58.63,58.82,58.6,58.75,22912.0,49.1499,49.3092,49.1247,49.2505,22912.0
2017-07-05 09:55:00,58.72,58.75,58.58,58.68,16564.0,49.2253,49.2505,49.108,49.1918,16564.0
2017-07-05 10:00:00,58.68,58.68,58.38,58.4,53087.0,49.1918,49.1918,48.9403,48.9571,53087.0
2017-07-05 10:05:00,58.42,58.46,58.3,58.34,32864.0,48.9738,49.0074,48.8732,48.9068,32864.0
2017-07-05 10:10:00,58.32,58.32,58.07,58.1,42289.0,48.89,48.89,48.6804,48.7056,42289.0
2017-07-05 10:15:00,58.07,58.16,58.07,58.16,27975.0,48.6804,48.7559,48.6804,48.7559,27975.0
2017-07-05 10:20:00,58.16,58.18,58.04,58.15,23370.0,48.7559,48.7726,48.6553,48.7475,23370.0
2017-07-05 10:25:00,58.13,58.28,58.06,58.28,22989.0,48.7307,48.8565,48.6721,48.8565,22989.0
2017-07-05 10:30:00,58.26,58.33,58.19,58.24,43021.0,48.8397,48.8984,48.781,48.8229,43021.0
2017-07-05 10:35:00,58.26,58.34,58.23,58.34,33013.0,48.8397,48.9068,48.8146,48.9068,33013.0
2017-07-05 10:40:00,58.33,58.48,58.33,58.46,80286.0,48.8984,49.0241,48.8984,49.0074,80286.0
2017-07-05 10:45:00,58.43,58.45,58.35,58.42,44943.0,48.9822,48.999,48.9152,48.9738,44943.0
2017-07-05 10:50:00,58.44,58.44,58.21,58.24,20326.0,48.9906,48.9906,48.7978,48.8229,20326.0
2017-07-05 10:55:00,58.23,58.35,58.22,58.29,37506.0,48.8146,48.9152,48.8062,48.8649,37506.0
2017-07-05 11:00:00,58.3,58.43,58.29,58.41,17862.0,48.8732,48.9822,48.8649,48.9655,17862.0
2017-07-05 11:05:00,58.42,58.54,58.39,58.46,12074.0,48.9738,49.0744,48.9487,49.0074,12074.0
2017-07-05 11:10:00,58.46,58.67,58.45,58.66,24328.0,49.0074,49.1834,48.999,49.175,24328.0
2017-07-05 11:15:00,58.67,58.82,58.67,58.81,38639.0,49.1834,49.3092,49.1834,49.3008,38639.0
2017-07-05 11:20:00,58.8,58.82,58.67,58.74,16960.0,49.2924,49.3092,49.1834,49.2421,16960.0
2017-07-05 11:25:00,58.75,58.77,58.66,58.75,38245.0,49.2505,49.2672,49.175,49.2505,38245.0
2017-07-05 11:30:00,58.73,58.8,58.68,58.8,30394.0,49.2337,49.2924,49.1918,49.2924,30394.0
2017-07-05 11:35:00,58.81,58.89,58.79,58.88,29133.0,49.3008,49.3678,49.284,49.3595,29133.0
2017-07-05 11:40:00,58.87,58.95,58.85,58.93,30353.0,49.3511,49.4181,49.3343,49.4014,30353.0
2017-07-05 11:45:00,58.93,58.93,58.8,58.85,13417.0,49.4014,49.4014,49.2924,49.3343,13417.0
2017-07-05 11:50:00,58.85,58.95,58.84,58.91,22177.0,49.3343,49.4181,49.3259,49.3846,22177.0
2017-07-05 11:55:00,58.92,58.98,58.91,58.94,25132.0,49.393,49.4433,49.3846,49.4098,25132.0
2017-07-05 12:00:00,58.93,58.99,58.88,58.9,25679.0,49.4014,49.4517,49.3595,49.3762,25679.0
2017-07-05 12:05:00,58.88,58.88,58.82,58.85,7559.0,49.3595,49.3595,49.3092,49.3343,7559.0
2017-07-05 12:10:00,58.85,58.96,58.84,58.93,9904.0,49.3343,49.4265,49.3259,49.4014,9904.0
2017-07-05 12:15:00,58.96,58.99,58.95,58.96,17274.0,49.4265,49.4517,49.4181,49.4265,17274.0
2017-07-05 12:20:00,58.97,59.01,58.82,58.83,15786.0,49.4349,49.4684,49.3092,49.3175,15786.0
2017-07-05 12:25:00,58.84,58.88,58.83,58.86,6489.0,49.3259,49.3595,49.3175,49.3427,6489.0
2017-07-05 12:30:00,58.85,58.95,58.85,58.95,10942.0,49.3343,49.4181,49.3343,49.4181,10942.0
2017-07-05 12:35:00,58.91,58.99,58.88,58.97,21464.0,49.3846,49.4517,49.3595,49.4349,21464.0
2017-07-05 12:40:00,58.98,58.98,58.9,58.94,21104.0,49.4433,49.4433,49.3762,49.4098,21104.0
2017-07-05 12:45:00,58.95,59.02,58.91,58.92,15516.0,49.4181,49.4768,49.3846,49.393,15516.0
2017-07-05 12:50:00,58.91,58.94,58.87,58.9,15318.0,49.3846,49.4098,49.3511,49.3762,15318.0
2017-07-05 12:55:00,58.88,58.9,58.86,58.89,7861.0,49.3595,49.3762,49.3427,49.3678,7861.0
2017-07-05 13:00:00,58.9,58.97,58.89,58.96,19137.0,49.3762,49.4349,49.3678,49.4265,19137.0
2017-07-05 13:05:00,58.95,58.97,58.92,58.95,20108.0,49.4181,49.4349,49.393,49.4181,20108.0
2017-07-05 13:10:00,58.95,59.01,58.94,59.01,14517.0,49.4181,49.4684,49.4098,49.4684,14517.0
2017-07-05 13:15:00,59.01,59.09,59.0,59.08,35763.0,49.4684,49.5355,49.4601,49.5271,35763.0
2017-07-05 13:20:00,59.08,59.13,59.07,59.13,22048.0,49.5271,49.569,49.5187,49.569,22048.0
2017-07-05 13:25:00,59.12,59.16,59.09,59.1,14829.0,49.5607,49.5942,49.5355,49.5439,14829.0
2017-07-05 13:30:00,59.11,59.13,59.08,59.08,23819.0,49.5523,49.569,49.5271,49.5271,23819.0
2017-07-05 13:35:00,59.11,59.12,59.08,59.11,10899.0,49.5523,49.5607,49.5271,49.5523,10899.0
2017-07-05 13:40:00,59.1,59.12,59.07,59.11,39310.0,49.5439,49.5607,49.5187,49.5523,39310.0
2017-07-05 13:45:00,59.11,59.23,59.11,59.22,20624.0,49.5523,49.6529,49.5523,49.6445,20624.0
2017-07-05 13:50:00,59.23,59.29,59.22,59.23,24621.0,49.6529,49.7032,49.6445,49.6529,24621.0
2017-07-05 13:55:00,59.23,59.28,59.22,59.27,15033.0,49.6529,49.6948,49.6445,49.6864,15033.0
2017-07-05 14:00:00,59.27,59.32,59.25,59.27,28048.0,49.6864,49.7283,49.6696,49.6864,28048.0
2017-07-05 14:05:00,59.28,59.37,59.28,59.31,34376.0,49.6948,49.7702,49.6948,49.7199,34376.0
2017-07-05 14:10:00,59.3,59.43,59.3,59.36,38128.0,49.7115,49.8205,49.7115,49.7618,38128.0
2017-07-05 14:15:00,59.35,59.41,59.27,59.27,24532.0,49.7535,49.8038,49.6864,49.6864,24532.0
2017-07-05 14:20:00,59.26,59.26,59.15,59.23,15381.0,49.678,49.678,49.5858,49.6529,15381.0
2017-07-05 14:25:00,59.2,59.24,59.12,59.16,16374.0,49.6277,49.6613,49.5607,49.5942,16374.0
2017-07-05 14:30:00,59.15,59.24,59.15,59.18,15315.0,49.5858,49.6613,49.5858,49.611,15315.0
2017-07-05 14:35:00,59.18,59.21,59.14,59.18,36484.0,49.611,49.6361,49.5774,49.611,36484.0
2017-07-05 14:40:00,59.18,59.19,59.14,59.18,14723.0,49.611,49.6193,49.5774,49.611,14723.0
2017-07-05 14:45:00,59.18,59.21,59.13,59.15,35918.0,49.611,49.6361,49.569,49.5858,35918.0
2017-07-05 14:50:00,59.15,59.18,59.14,59.15,12585.0,49.5858,49.611,49.5774,49.5858,12585.0
2017-07-05 14:55:00,59.15,59.19,59.13,59.19,15553.0,49.5858,49.6193,49.569,49.6193,15553.0
2017-07-05 15:00:00,59.17,59.18,59.13,59.15,23916.0,49.6026,49.611,49.569,49.5858,23916.0
2017-07-05 15:05:00,59.15,59.16,59.14,59.16,13353.0,49.5858,49.5942,49.5774,49.5942,13353.0
2017-07-05 15:10:00,59.15,59.17,59.13,59.15,16963.0,49.5858,49.6026,49.569,49.5858,16963.0
2017-07-05 15:15:00,59.15,59.21,59.15,59.17,13702.0,49.5858,49.6361,49.5858,49.6026,13702.0
2017-07-05 15:20:00,59.16,59.19,59.15,59.18,17063.0,49.5942,49.6193,49.5858,49.611,17063.0
2017-07-05 15:25:00,59.17,59.23,59.15,59.19,17651.0,49.6026,49.6529,49.5858,49.6193,17651.0
2017-07-05 15:30:00,59.19,59.26,59.18,59.25,23605.0,49.6193,49.678,49.611,49.6696,23605.0
2017-07-05 15:35:00,59.25,59.26,59.19,59.25,23188.0,49.6696,49.678,49.6193,49.6696,23188.0
2017-07-05 15:40:00,59.25,59.26,59.19,59.22,27908.0,49.6696,49.678,49.6193,49.6445,27908.0
2017-07-05 15:45:00,59.21,59.23,59.09,59.15,68861.0,49.6361,49.6529,49.5355,49.5858,68861.0
2017-07-05 15:50:00,59.16,59.19,59.15,59.16,47021.0,49.5942,49.6193,49.5858,49.5942,47021.0
2017-07-05 15:55:00,59.17,59.23,59.14,59.16,92337.0,49.6026,49.6529,49.5774,49.5942,92337.0
2017-07-06 09:30:00,58.9,59.09,58.64,59.06,22352.0,49.3762,49.5355,49.1583,49.5104,22352.0
2017-07-06 09:35:00,59.06,59.2,58.88,59.05,14553.0,49.5104,49.6277,49.3595,49.502,14553.0
2017-07-06 09:40:00,59.01,59.19,59.0,59.08,13057.0,49.4684,49.6193,49.4601,49.5271,13057.0
2017-07-06 09:45:00,59.06,59.12,58.93,58.99,14619.0,49.5104,49.5607,49.4014,49.4517,14619.0
2017-07-06 09:50:00,58.97,59.15,58.97,59.12,19436.0,49.4349,49.5858,49.4349,49.5607,19436.0
2017-07-06 09:55:00,59.13,59.24,59.07,59.07,20451.0,49.569,49.6613,49.5187,49.5187,20451.0
2017-07-06 10:00:00,59.07,59.12,58.93,59.01,52304.0,49.5187,49.5607,49.4014,49.4684,52304.0
2017-07-06 10:05:00,59.0,59.17,58.87,59.17,43843.0,49.4601,49.6026,49.3511,49.6026,43843.0
2017-07-06 10:10:00,59.18,59.42,59.14,59.42,22243.0,49.611,49.8121,49.5774,49.8121,22243.0
2017-07-06 10:15:00,59.4,59.41,59.31,59.34,10812.0,49.7954,49.8038,49.7199,49.7451,10812.0
2017-07-06 10:20:00,59.31,59.37,59.28,59.31,11115.0,49.7199,49.7702,49.6948,49.7199,11115.0
2017-07-06 10:25:00,59.31,59.45,59.31,59.41,12003.0,49.7199,49.8373,49.7199,49.8038,12003.0
2017-07-06 10:30:00,59.41,59.42,59.33,59.33,9213.0,49.8038,49.8121,49.7367,49.7367,9213.0
2017-07-06 10:35:00,59.32,59.71,59.25,59.69,93863.0,49.7283,50.0553,49.6696,50.0385,93863.0
2017-07-06 10:40:00,59.68,59.8,59.58,59.58,27313.0,50.0301,50.1307,49.9463,49.9463,27313.0
2017-07-06 10:45:00,59.58,59.58,59.45,59.51,12149.0,49.9463,49.9463,49.8373,49.8876,12149.0
2017-07-06 10:50:00,59.53,59.59,59.49,59.49,10956.0,49.9044,49.9547,49.8708,49.8708,10956.0
2017-07-06 10:55:00,59.49,59.49,59.36,59.45,13445.0,49.8708,49.8708,49.7618,49.8373,13445.0
2017-07-06 11:00:00,59.47,59.74,59.47,59.72,15639.0,49.8541,50.0804,49.8541,50.0636,15639.0
2017-07-06 11:05:00,59.76,59.81,59.7,59.73,19531.0,50.0972,50.1391,50.0469,50.072,19531.0
2017-07-06 11:10:00,59.72,59.72,59.48,59.51,10971.0,50.0636,50.0636,49.8624,49.8876,10971.0
2017-07-06 11:15:00,59.51,59.55,59.45,59.52,13467.0,49.8876,49.9211,49.8373,49.896,13467.0
2017-07-06 11:20:00,59.53,59.58,59.51,59.55,11373.0,49.9044,49.9463,49.8876,49.9211,11373.0
2017-07-06 11:25:00,59.59,59.78,59.59,59.73,18433.0,49.9547,50.1139,49.9547,50.072,18433.0
2017-07-06 11:30:00,59.75,59.78,59.58,59.63,12315.0,50.0888,50.1139,49.9463,49.9882,12315.0
2017-07-06 11:35:00,59.62,59.68,59.56,59.68,13537.0,49.9798,50.0301,49.9295,50.0301,13537.0
2017-07-06 11:40:00,59.65,59.7,59.59,59.6,8720.0,50.005,50.0469,49.9547,49.963,8720.0
2017-07-06 11:45:00,59.58,59.63,59.5,59.53,13081.0,49.9463,49.9882,49.8792,49.9044,13081.0
2017-07-06 11:50:00,59.51,59.64,59.51,59.55,11594.0,49.8876,49.9966,49.8876,49.9211,11594.0
2017-07-06 11:55:00,59.55,59.72,59.55,59.68,15756.0,49.9211,50.0636,49.9211,50.0301,15756.0
2017-07-06 12:00:00,59.68,59.71,59.63,59.65,7059.0,50.0301,50.0553,49.9882,50.005,7059.0
2017-07-06 12:05:00,59.65,59.68,59.54,59.63,7870.0,50.005,50.0301,49.9127,49.9882,7870.0
2017-07-06 12:10:00,59.6,59.69,59.59,59.64,7195.0,49.963,50.0385,49.9547,49.9966,7195.0
2017-07-06 12:15:00,59.64,59.73,59.62,59.72,11856.0,49.9966,50.072,49.9798,50.0636,11856.0
2017-07-06 12:20:00,59.73,59.85,59.73,59.78,22389.0,50.072,50.1726,50.072,50.1139,22389.0
2017-07-06 12:25:00,59.79,59.86,59.78,59.81,12671.0,50.1223,50.181,50.1139,50.1391,12671.0
2017-07-06 12:30:00,59.8,59.87,59.76,59.82,9252.0,50.1307,50.1894,50.0972,50.1475,9252.0
2017-07-06 12:35:00,59.85,59.9,59.77,59.78,18933.0,50.1726,50.2145,50.1056,50.1139,18933.0
2017-07-06 12:40:00,59.78,59.83,59.73,59.82,6911.0,50.1139,50.1559,50.072,50.1475,6911.0
2017-07-06 12:45:00,59.81,59.82,59.71,59.75,9368.0,50.1391,50.1475,50.0553,50.0888,9368.0
2017-07-06 12:50:00,59.75,59.76,59.7,59.76,14995.0,50.0888,50.0972,50.0469,50.0972,14995.0
2017-07-06 12:55:00,59.76,59.77,59.71,59.75,8334.0,50.0972,50.1056,50.0553,50.0888,8334.0
2017-07-06 13:00:00,59.77,59.82,59.69,59.71,12788.0,50.1056,50.1475,50.0385,50.0553,12788.0
2017-07-06 13:05:00,59.68,59.74,59.64,59.73,22810.0,50.0301,50.0804,49.9966,50.072,22810.0
2017-07-06 13:10:00,59.71,59.72,59.63,59.65,6430.0,50.0553,50.0636,49.9882,50.005,6430.0
2017-07-06 13:15:00,59.65,59.8,59.63,59.76,12948.0,50.005,50.1307,49.9882,50.0972,12948.0
2017-07-06 13:20:00,59.78,59.8,59.73,59.79,11090.0,50.1139,50.1307,50.072,50.1223,11090.0
2017-07-06 13:25:00,59.78,59.78,59.7,59.77,7555.0,50.1139,50.1139,50.0469,50.1056,7555.0
2017-07-06 13:30:00,59.77,59.78,59.7,59.75,19812.0,50.1056,50.1139,50.0469,50.0888,19812.0
2017-07-06 13:35:00,59.75,59.76,59.61,59.61,13869.0,50.0888,50.0972,49.9714,49.9714,13869.0
2017-07-06 13:40:00,59.59,59.59,59.51,59.54,10390.0,49.9547,49.9547,49.8876,49.9127,10390.0
2017-07-06 13:45:00,59.51,59.57,59.49,59.52,12994.0,49.8876,49.9379,49.8708,49.896,12994.0
2017-07-06 13:50:00,59.52,59.57,59.5,59.57,7947.0,49.896,49.9379,49.8792,49.9379,7947.0
2017-07-06 13:55:00,59.57,59.59,59.49,59.52,8232.0,49.9379,49.9547,49.8708,49.896,8232.0
2017-07-06 14:00:00,59.51,59.53,59.47,59.48,14518.0,49.8876,49.9044,49.8541,49.8624,14518.0
2017-07-06 14:05:00,59.48,59.51,59.45,59.51,17800.0,49.8624,49.8876,49.8373,49.8876,17800.0
2017-07-06 14:10:00,59.51,59.53,59.49,59.52,11970.0,49.8876,49.9044,49.8708,49.896,11970.0
2017-07-06 14:15:00,59.52,59.52,59.43,59.45,18399.0,49.896,49.896,49.8205,49.8373,18399.0
2017-07-06 14:20:00,59.46,59.54,59.44,59.49,15594.0,49.8457,49.9127,49.8289,49.8708,15594.0
2017-07-06 14:25:00,59.5,59.52,59.47,59.48,13606.0,49.8792,49.896,49.8541,49.8624,13606.0
2017-07-06 14:30:00,59.48,59.52,59.44,59.5,15280.0,49.8624,49.896,49.8289,49.8792,15280.0
2017-07-06 14:35:00,59.5,59.52,59.43,59.45,36322.0,49.8792,49.896,49.8205,49.8373,36322.0
2017-07-06 14:40:00,59.45,59.46,59.38,59.45,33749.0,49.8373,49.8457,49.7786,49.8373,33749.0
2017-07-06 14:45:00,59.45,59.45,59.39,59.44,27413.0,49.8373,49.8373,49.787,49.8289,27413.0
2017-07-06 14:50:00,59.44,59.51,59.43,59.49,27119.0,49.8289,49.8876,49.8205,49.8708,27119.0
2017-07-06 14:55:00,59.49,59.5,59.45,59.48,14440.0,49.8708,49.8792,49.8373,49.8624,14440.0
2017-07-06 15:00:00,59.49,59.49,59.42,59.43,22391.0,49.8708,49.8708,49.8121,49.8205,22391.0
2017-07-06 15:05:00,59.43,59.47,59.42,59.45,26309.0,49.8205,49.8541,49.8121,49.8373,26309.0
2017-07-06 15:10:00,59.45,59.46,59.4,59.41,25125.0,49.8373,49.8457,49.7954,49.8038,25125.0
2017-07-06 15:15:00,59.41,59.46,59.4,59.45,42522.0,49.8038,49.8457,49.7954,49.8373,42522.0
2017-07-06 15:20:00,59.44,59.44,59.41,59.42,29563.0,49.8289,49.8289,49.8038,49.8121,29563.0
2017-07-06 15:25:00,59.42,59.44,59.37,59.4,102278.0,49.8121,49.8289,49.7702,49.7954,102278.0
2017-07-06 15:30:00,59.4,59.4,59.19,59.3,70300.0,49.7954,49.7954,49.6193,49.7115,70300.0
2017-07-06 15:35:00,59.31,59.31,59.14,59.22,25648.0,49.7199,49.7199,49.5774,49.6445,25648.0
2017-07-06 15:40:00,59.22,59.24,59.18,59.2,42634.0,49.6445,49.6613,49.611,49.6277,42634.0
2017-07-06 15:45:00,59.19,59.23,59.16,59.22,53068.0,49.6193,49.6529,49.5942,49.6445,53068.0
2017-07-06 15:50:00,59.22,59.26,59.17,59.26,55313.0,49.6445,49.678,49.6026,49.678,55313.0
2017-07-06 15:55:00,59.25,59.26,59.17,59.21,112528.0,49.6696,49.678,49.6026,49.6361,112528.0
2017-07-07 09:30:00,59.33,59.4,59.03,59.03,33102.0,49.7367,49.7954,49.4852,49.4852,33102.0
2017-07-07 09:35:00,59.1,59.12,58.79,58.83,16146.0,49.5439,49.5607,49.284,49.3175,16146.0
2017-07-07 09:40:00,58.82,58.83,58.58,58.66,40376.0,49.3092,49.3175,49.108,49.175,40376.0
2017-07-07 09:45:00,58.65,58.66,58.48,58.53,28687.0,49.1667,49.175,49.0241,49.0661,28687.0
2017-07-07 09:50:00,58.55,58.65,58.47,58.52,25277.0,49.0828,49.1667,49.0158,49.0577,25277.0
2017-07-07 09:55:00,58.58,58.62,58.32,58.35,44054.0,49.108,49.1415,48.89,48.9152,44054.0
2017-07-07 10:00:00,58.36,58.36,57.99,57.99,89800.0,48.9235,48.9235,48.6134,48.6134,89800.0
2017-07-07 10:05:00,58.02,58.11,57.78,57.78,116273.0,48.6385,48.714,48.4373,48.4373,116273.0
2017-07-07 10:10:00,57.8,57.88,57.51,57.59,114602.0,48.4541,48.5212,48.211,48.278,114602.0
2017-07-07 10:15:00,57.58,57.74,57.43,57.5,60424.0,48.2697,48.4038,48.1439,48.2026,60424.0
2017-07-07 10:20:00,57.53,57.77,57.52,57.76,41232.0,48.2277,48.4289,48.2194,48.4206,41232.0
2017-07-07 10:25:00,57.77,57.79,57.63,57.63,30042.0,48.4289,48.4457,48.3116,48.3116,30042.0
2017-07-07 10:30:00,57.63,57.8,57.6,57.8,21696.0,48.3116,48.4541,48.2864,48.4541,21696.0
2017-07-07 10:35:00,57.76,57.77,57.65,57.71,12241.0,48.4206,48.4289,48.3283,48.3786,12241.0
2017-07-07 10:40:00,57.72,57.93,57.72,57.85,26604.0,48.387,48.5631,48.387,48.496,26604.0
2017-07-07 10:45:00,57.85,57.96,57.85,57.94,17200.0,48.496,48.5882,48.496,48.5715,17200.0
2017-07-07 10:50:00,57.92,57.95,57.81,57.81,18485.0,48.5547,48.5798,48.4625,48.4625,18485.0
2017-07-07 10:55:00,57.8,57.81,57.61,57.71,24419.0,48.4541,48.4625,48.2948,48.3786,24419.0
2017-07-07 11:00:00,57.71,57.73,57.51,57.51,30363.0,48.3786,48.3954,48.211,48.211,30363.0
2017-07-07 11:05:00,57.51,57.65,57.5,57.58,60266.0,48.211,48.3283,48.2026,48.2697,60266.0
2017-07-07 11:10:00,57.58,57.68,57.5,57.54,25213.0,48.2697,48.3535,48.2026,48.2361,25213.0
2017-07-07 11:15:00,57.54,57.64,57.46,57.64,33817.0,48.2361,48.32,48.1691,48.32,33817.0
2017-07-07 11:20:00,57.64,57.73,57.56,57.73,22260.0,48.32,48.3954,48.2529,48.3954,22260.0
2017-07-07 11:25:00,57.72,57.94,57.7,57.91,58835.0,48.387,48.5715,48.3703,48.5463,58835.0
2017-07-07 11:30:00,57.91,58.16,57.9,58.12,52765.0,48.5463,48.7559,48.5379,48.7223,52765.0
2017-07-07 11:35:00,58.13,58.22,58.04,58.07,17537.0,48.7307,48.8062,48.6553,48.6804,17537.0
2017-07-07 11:40:00,58.08,58.2,58.03,58.12,25571.0,48.6888,48.7894,48.6469,48.7223,25571.0
2017-07-07 11:45:00,58.09,58.12,58.0,58.09,11434.0,48.6972,48.7223,48.6218,48.6972,11434.0
2017-07-07 11:50:00,58.11,58.24,58.07,58.2,19490.0,48.714,48.8229,48.6804,48.7894,19490.0
2017-07-07 11:55:00,58.19,58.2,58.06,58.11,11829.0,48.781,48.7894,48.6721,48.714,11829.0
2017-07-07 12:00:00,58.12,58.2,58.1,58.18,11467.0,48.7223,48.7894,48.7056,48.7726,11467.0
2017-07-07 12:05:00,58.21,58.22,58.08,58.11,9095.0,48.7978,48.8062,48.6888,48.714,9095.0
2017-07-07 12:10:00,58.12,58.3,58.11,58.3,13755.0,48.7223,48.8732,48.714,48.8732,13755.0
2017-07-07 12:15:00,58.3,58.3,58.16,58.18,11559.0,48.8732,48.8732,48.7559,48.7726,11559.0
2017-07-07 12:20:00,58.17,58.2,58.1,58.14,7937.0,48.7643,48.7894,48.7056,48.7391,7937.0
2017-07-07 12:25:00,58.12,58.15,58.04,58.04,8841.0,48.7223,48.7475,48.6553,48.6553,8841.0
2017-07-07 12:30:00,58.06,58.12,58.04,58.05,10305.0,48.6721,48.7223,48.6553,48.6637,10305.0
2017-07-07 12:35:00,58.06,58.17,58.03,58.15,22709.0,48.6721,48.7643,48.6469,48.7475,22709.0
2017-07-07 12:40:00,58.15,58.21,58.12,58.19,9656.0,48.7475,48.7978,48.7223,48.781,9656.0
2017-07-07 12:45:00,58.2,58.21,58.09,58.14,15430.0,48.7894,48.7978,48.6972,48.7391,15430.0
2017-07-07 12:50:00,58.14,58.17,58.1,58.13,8497.0,48.7391,48.7643,48.7056,48.7307,8497.0
2017-07-07 12:55:00,58.11,58.2,58.11,58.13,11569.0,48.714,48.7894,48.714,48.7307,11569.0
2017-07-07 13:00:00,58.14,58.23,58.12,58.16,14700.0,48.7391,48.8146,48.7223,48.7559,14700.0
2017-07-07 13:05:00,58.16,58.26,58.16,58.25,10095.0,48.7559,48.8397,48.7559,48.8313,10095.0
2017-07-07 13:10:00,58.25,58.28,58.23,58.25,8048.0,48.8313,48.8565,48.8146,48.8313,8048.0
2017-07-07 13:15:00,58.23,58.34,58.23,58.31,19578.0,48.8146,48.9068,48.8146,48.8816,19578.0
2017-07-07 13:20:00,58.31,58.33,58.28,58.32,11251.0,48.8816,48.8984,48.8565,48.89,11251.0
2017-07-07 13:25:00,58.32,58.36,58.28,58.32,11538.0,48.89,48.9235,48.8565,48.89,11538.0
2017-07-07 13:30:00,58.33,58.33,58.27,58.31,9530.0,48.8984,48.8984,48.8481,48.8816,9530.0
2017-07-07 13:35:00,58.31,58.34,58.28,58.34,13606.0,48.8816,48.9068,48.8565,48.9068,13606.0
2017-07-07 13:40:00,58.33,58.36,58.3,58.32,6333.0,48.8984,48.9235,48.8732,48.89,6333.0
2017-07-07 13:45:00,58.33,58.4,58.31,58.34,10013.0,48.8984,48.9571,48.8816,48.9068,10013.0
2017-07-07 13:50:00,58.32,58.35,58.31,58.34,8932.0,48.89,48.9152,48.8816,48.9068,8932.0
2017-07-07 13:55:00,58.35,58.43,58.32,58.42,11605.0,48.9152,48.9822,48.89,48.9738,11605.0
2017-07-07 14:00:00,58.42,58.5,58.41,58.43,21274.0,48.9738,49.0409,48.9655,48.9822,21274.0
2017-07-07 14:05:00,58.43,58.51,58.43,58.45,23662.0,48.9822,49.0493,48.9822,48.999,23662.0
2017-07-07 14:10:00,58.45,58.51,58.42,58.43,22654.0,48.999,49.0493,48.9738,48.9822,22654.0
2017-07-07 14:15:00,58.42,58.42,58.3,58.3,13059.0,48.9738,48.9738,48.8732,48.8732,13059.0
2017-07-07 14:20:00,58.31,58.39,58.27,58.33,15923.0,48.8816,48.9487,48.8481,48.8984,15923.0
2017-07-07 14:25:00,58.33,58.36,58.3,58.34,10391.0,48.8984,48.9235,48.8732,48.9068,10391.0
2017-07-07 14:30:00,58.33,58.36,58.27,58.28,6200.0,48.8984,48.9235,48.8481,48.8565,6200.0
2017-07-07 14:35:00,58.28,58.28,58.19,58.21,10778.0,48.8565,48.8565,48.781,48.7978,10778.0
2017-07-07 14:40:00,58.21,58.27,58.21,58.22,13097.0,48.7978,48.8481,48.7978,48.8062,13097.0
2017-07-07 14:45:00,58.21,58.22,58.16,58.17,13200.0,48.7978,48.8062,48.7559,48.7643,13200.0
2017-07-07 14:50:00,58.17,58.21,58.12,58.13,15173.0,48.7643,48.7978,48.7223,48.7307,15173.0
2017-07-07 14:55:00,58.12,58.12,58.04,58.09,16934.0,48.7223,48.7223,48.6553,48.6972,16934.0
2017-07-07 15:00:00,58.09,58.19,58.09,58.11,18957.0,48.6972,48.781,48.6972,48.714,18957.0
2017-07-07 15:05:00,58.1,58.12,58.08,58.11,14674.0,48.7056,48.7223,48.6888,48.714,14674.0
2017-07-07 15:10:00,58.13,58.25,58.11,58.21,43893.0,48.7307,48.8313,48.714,48.7978,43893.0
2017-07-07 15:15:00,58.22,58.27,58.18,58.18,16909.0,48.8062,48.8481,48.7726,48.7726,16909.0
2017-07-07 15:20:00,58.19,58.26,58.18,58.22,21201.0,48.781,48.8397,48.7726,48.8062,21201.0
2017-07-07 15:25:00,58.22,58.32,58.18,58.23,21769.0,48.8062,48.89,48.7726,48.8146,21769.0
2017-07-07 15:30:00,58.23,58.27,58.2,58.24,20314.0,48.8146,48.8481,48.7894,48.8229,20314.0
2017-07-07 15:35:00,58.23,58.26,58.18,58.26,34555.0,48.8146,48.8397,48.7726,48.8397,34555.0
2017-07-07 15:40:00,58.27,58.3,58.2,58.3,33431.0,48.8481,48.8732,48.7894,48.8732,33431.0
2017-07-07 15:45:00,58.31,58.35,58.23,58.26,68782.0,48.8816,48.9152,48.8146,48.8397,68782.0
2017-07-07 15:50:00,58.25,58.27,58.21,58.24,55684.0,48.8313,48.8481,48.7978,48.8229,55684.0
2017-07-07 15:55:00,58.25,58.28,58.19,58.21,81503.0,48.8313,48.8565,48.781,48.7978,81503.0
2017-07-10 09:30:00,57.93,57.93,57.57,57.59,52201.0,48.5631,48.5631,48.2613,48.278,52201.0
2017-07-10 09:35:00,57.6,57.97,57.56,57.9,25532.0,48.2864,48.5966,48.2529,48.5379,25532.0
2017-07-10 09:40:00,57.87,58.18,57.87,58.16,16741.0,48.5128,48.7726,48.5128,48.7559,16741.0
2017-07-10 09:45:00,58.14,58.63,58.13,58.63,36058.0,48.7391,49.1499,48.7307,49.1499,36058.0
2017-07-10 09:50:00,58.61,58.74,58.5,58.68,48242.0,49.1331,49.2421,49.0409,49.1918,48242.0
2017-07-10 09:55:00,58.7,58.84,58.69,58.81,82797.0,49.2086,49.3259,49.2002,49.3008,82797.0
2017-07-10 10:00:00,58.81,59.13,58.77,59.12,34128.0,49.3008,49.569,49.2672,49.5607,34128.0
2017-07-10 10:05:00,59.14,59.21,59.04,59.1,18317.0,49.5774,49.6361,49.4936,49.5439,18317.0
2017-07-10 10:10:00,59.09,59.11,58.97,59.01,57505.0,49.5355,49.5523,49.4349,49.4684,57505.0
2017-07-10 10:15:00,58.99,59.02,58.78,58.96,22124.0,49.4517,49.4768,49.2756,49.4265,22124.0
2017-07-10 10:20:00,59.0,59.02,58.94,59.01,18851.0,49.4601,49.4768,49.4098,49.4684,18851.0
2017-07-10 10:25:00,59.01,59.04,58.94,59.02,12128.0,49.4684,49.4936,49.4098,49.4768,12128.0
2017-07-10 10:30:00,59.06,59.21,59.04,59.15,9839.0,49.5104,49.6361,49.4936,49.5858,9839.0
2017-07-10 10:35:00,59.11,59.11,59.01,59.06,7605.0,49.5523,49.5523,49.4684,49.5104,7605.0
2017-07-10 10:40:00,59.11,59.19,59.02,59.19,10280.0,49.5523,49.6193,49.4768,49.6193,10280.0
2017-07-10 10:45:00,59.21,59.26,59.14,59.14,19384.0,49.6361,49.678,49.5774,49.5774,19384.0
2017-07-10 10:50:00,59.13,59.21,59.09,59.2,10621.0,49.569,49.6361,49.5355,49.6277,10621.0
2017-07-10 10:55:00,59.2,59.23,59.06,59.07,10387.0,49.6277,49.6529,49.5104,49.5187,10387.0
2017-07-10 11:00:00,59.09,59.19,59.05,59.06,9741.0,49.5355,49.6193,49.502,49.5104,9741.0
2017-07-10 11:05:00,59.03,59.11,58.96,59.11,18738.0,49.4852,49.5523,49.4265,49.5523,18738.0
2017-07-10 11:10:00,59.1,59.1,58.99,59.07,9057.0,49.5439,49.5439,49.4517,49.5187,9057.0
2017-07-10 11:15:00,59.05,59.19,59.04,59.19,5055.0,49.502,49.6193,49.4936,49.6193,5055.0
2017-07-10 11:20:00,59.2,59.24,59.13,59.13,6554.0,49.6277,49.6613,49.569,49.569,6554.0
2017-07-10 11:25:00,59.14,59.18,59.05,59.11,7163.0,49.5774,49.611,49.502,49.5523,7163.0
2017-07-10 11:30:00,59.09,59.19,59.09,59.13,8485.0,49.5355,49.6193,49.5355,49.569,8485.0
2017-07-10 11:35:00,59.12,59.23,59.03,59.11,15126.0,49.5607,49.6529,49.4852,49.5523,15126.0
2017-07-10 11:40:00,59.1,59.17,59.08,59.1,9318.0,49.5439,49.6026,49.5271,49.5439,9318.0
2017-07-10 11:45:00,59.1,59.18,59.04,59.13,6434.0,49.5439,49.611,49.4936,49.569,6434.0
2017-07-10 11:50:00,59.14,59.2,59.13,59.13,2411.0,49.5774,49.6277,49.569,49.569,2411.0
2017-07-10 11:55:00,59.12,59.19,59.1,59.14,7331.0,49.5607,49.6193,49.5439,49.5774,7331.0
2017-07-10 12:00:00,59.17,59.18,59.1,59.15,3818.0,49.6026,49.611,49.5439,49.5858,3818.0
2017-07-10 12:05:00,59.15,59.2,59.14,59.16,4503.0,49.5858,49.6277,49.5774,49.5942,4503.0
2017-07-10 12:10:00,59.15,59.19,59.1,59.1,9362.0,49.5858,49.6193,49.5439,49.5439,9362.0
2017-07-10 12:15:00,59.1,59.16,59.07,59.15,5732.0,49.5439,49.5942,49.5187,49.5858,5732.0
2017-07-10 12:20:00,59.15,59.15,59.07,59.09,6388.0,49.5858,49.5858,49.5187,49.5355,6388.0
2017-07-10 12:25:00,59.08,59.08,58.98,59.0,7237.0,49.5271,49.5271,49.4433,49.4601,7237.0
2017-07-10 12:30:00,59.03,59.06,58.99,59.06,3932.0,49.4852,49.5104,49.4517,49.5104,3932.0
2017-07-10 12:35:00,59.06,59.15,59.03,59.13,15402.0,49.5104,49.5858,49.4852,49.569,15402.0
2017-07-10 12:40:00,59.13,59.14,59.02,59.05,6253.0,49.569,49.5774,49.4768,49.502,6253.0
2017-07-10 12:45:00,59.06,59.1,59.04,59.1,4000.0,49.5104,49.5439,49.4936,49.5439,4000.0
2017-07-10 12:50:00,59.08,59.09,59.04,59.07,2948.0,49.5271,49.5355,49.4936,49.5187,2948.0
2017-07-10 12:55:00,59.09,59.17,59.05,59.17,6899.0,49.5355,49.6026,49.502,49.6026,6899.0
2017-07-10 13:00:00,59.17,59.25,59.15,59.25,8654.0,49.6026,49.6696,49.5858,49.6696,8654.0
2017-07-10 13:05:00,59.26,59.32,59.22,59.27,14426.0,49.678,49.7283,49.6445,49.6864,14426.0
2017-07-10 13:10:00,59.28,59.3,59.17,59.17,6115.0,49.6948,49.7115,49.6026,49.6026,6115.0
2017-07-10 13:15:00,59.19,59.28,59.11,59.15,8577.0,49.6193,49.6948,49.5523,49.5858,8577.0
2017-07-10 13:20:00,59.15,59.18,59.13,59.13,4523.0,49.5858,49.611,49.569,49.569,4523.0
2017-07-10 13:25:00,59.11,59.19,59.11,59.15,3795.0,49.5523,49.6193,49.5523,49.5858,3795.0
2017-07-10 13:30:00,59.16,59.18,59.14,59.15,5980.0,49.5942,49.611,49.5774,49.5858,5980.0
2017-07-10 13:35:00,59.16,59.22,59.15,59.21,4481.0,49.5942,49.6445,49.5858,49.6361,4481.0
2017-07-10 13:40:00,59.21,59.28,59.21,59.27,5791.0,49.6361,49.6948,49.6361,49.6864,5791.0
2017-07-10 13:45:00,59.25,59.28,59.19,59.21,5503.0,49.6696,49.6948,49.6193,49.6361,5503.0
2017-07-10 13:50:00,59.22,59.22,59.17,59.19,7814.0,49.6445,49.6445,49.6026,49.6193,7814.0
2017-07-10 13:55:00,59.18,59.21,59.16,59.17,5878.0,49.611,49.6361,49.5942,49.6026,5878.0
2017-07-10 14:00:00,59.18,59.23,59.16,59.21,9575.0,49.611,49.6529,49.5942,49.6361,9575.0
2017-07-10 14:05:00,59.22,59.32,59.22,59.31,9367.0,49.6445,49.7283,49.6445,49.7199,9367.0
2017-07-10 14:10:00,59.31,59.4,59.31,59.36,15713.0,49.7199,49.7954,49.7199,49.7618,15713.0
2017-07-10 14:15:00,59.33,59.39,59.33,59.37,11468.0,49.7367,49.787,49.7367,49.7702,11468.0
2017-07-10 14:20:00,59.35,59.48,59.35,59.43,28372.0,49.7535,49.8624,49.7535,49.8205,28372.0
2017-07-10 14:25:00,59.41,59.41,59.31,59.34,8553.0,49.8038,49.8038,49.7199,49.7451,8553.0
2017-07-10 14:30:00,59.35,59.39,59.35,59.37,5675.0,49.7535,49.787,49.7535,49.7702,5675.0
2017-07-10 14:35:00,59.37,59.41,59.34,59.36,8043.0,49.7702,49.8038,49.7451,49.7618,8043.0
2017-07-10 14:40:00,59.35,59.36,59.29,59.32,13240.0,49.7535,49.7618,49.7032,49.7283,13240.0
2017-07-10 14:45:00,59.33,59.34,59.17,59.17,5499.0,49.7367,49.7451,49.6026,49.6026,5499.0
2017-07-10 14:50:00,59.18,59.21,59.15,59.17,8102.0,49.611,49.6361,49.5858,49.6026,8102.0
2017-07-10 14:55:00,59.16,59.16,59.07,59.07,6281.0,49.5942,49.5942,49.5187,49.5187,6281.0
2017-07-10 15:00:00,59.08,59.08,58.99,59.05,11079.0,49.5271,49.5271,49.4517,49.502,11079.0
2017-07-10 15:05:00,59.05,59.07,58.94,58.95,9959.0,49.502,49.5187,49.4098,49.4181,9959.0
2017-07-10 15:10:00,58.94,58.94,58.87,58.89,8633.0,49.4098,49.4098,49.3511,49.3678,8633.0
2017-07-10 15:15:00,58.89,58.89,58.82,58.87,9194.0,49.3678,49.3678,49.3092,49.3511,9194.0
2017-07-10 15:20:00,58.87,58.91,58.84,58.91,11187.0,49.3511,49.3846,49.3259,49.3846,11187.0
2017-07-10 15:25:00,58.88,58.91,58.87,58.9,8822.0,49.3595,49.3846,49.3511,49.3762,8822.0
2017-07-10 15:30:00,58.9,58.92,58.79,58.8,18047.0,49.3762,49.393,49.284,49.2924,18047.0
2017-07-10 15:35:00,58.79,58.92,58.77,58.92,39560.0,49.284,49.393,49.2672,49.393,39560.0
2017-07-10 15:40:00,58.93,59.01,58.9,58.91,29024.0,49.4014,49.4684,49.3762,49.3846,29024.0
2017-07-10 15:45:00,58.9,58.9,58.76,58.77,43884.0,49.3762,49.3762,49.2589,49.2672,43884.0
2017-07-10 15:50:00,58.76,58.8,58.74,58.79,65530.0,49.2589,49.2924,49.2421,49.284,65530.0
2017-07-10 15:55:00,58.79,58.82,58.66,58.71,168953.0,49.284,49.3092,49.175,49.2169,168953.0
2017-07-11 09:30:00,58.87,59.26,58.69,58.94,46438.0,49.3511,49.678,49.2002,49.4098,46438.0
2017-07-11 09:35:00,58.88,58.9,58.67,58.67,24775.0,49.3595,49.3762,49.1834,49.1834,24775.0
2017-07-11 09:40:00,58.6,58.76,58.58,58.7,27094.0,49.1247,49.2589,49.108,49.2086,27094.0
2017-07-11 09:45:00,58.73,58.8,58.54,58.56,23500.0,49.2337,49.2924,49.0744,49.0912,23500.0
2017-07-11 09:50:00,58.57,58.87,58.56,58.84,15191.0,49.0996,49.3511,49.0912,49.3259,15191.0
2017-07-11 09:55:00,58.85,58.93,58.84,58.92,37105.0,49.3343,49.4014,49.3259,49.393,37105.0
2017-07-11 10:00:00,58.94,59.02,58.87,58.99,53409.0,49.4098,49.4768,49.3511,49.4517,53409.0
2017-07-11 10:05:00,58.99,58.99,58.73,58.75,27813.0,49.4517,49.4517,49.2337,49.2505,27813.0
2017-07-11 10:10:00,58.75,58.86,58.7,58.73,22291.0,49.2505,49.3427,49.2086,49.2337,22291.0
2017-07-11 10:15:00,58.73,58.79,58.67,58.69,17627.0,49.2337,49.284,49.1834,49.2002,17627.0
2017-07-11 10:20:00,58.69,58.81,58.66,58.77,28717.0,49.2002,49.3008,49.175,49.2672,28717.0
2017-07-11 10:25:00,58.75,58.84,58.73,58.83,14753.0,49.2505,49.3259,49.2337,49.3175,14753.0
2017-07-11 10:30:00,58.83,58.86,58.72,58.77,15802.0,49.3175,49.3427,49.2253,49.2672,15802.0
2017-07-11 10:35:00,58.77,58.84,58.69,58.7,22548.0,49.2672,49.3259,49.2002,49.2086,22548.0
2017-07-11 10:40:00,58.69,58.77,58.66,58.68,11668.0,49.2002,49.2672,49.175,49.1918,11668.0
2017-07-11 10:45:00,58.68,58.73,58.64,58.68,18752.0,49.1918,49.2337,49.1583,49.1918,18752.0
2017-07-11 10:50:00,58.7,58.74,58.65,58.74,11882.0,49.2086,49.2421,49.1667,49.2421,11882.0
2017-07-11 10:55:00,58.75,58.84,58.72,58.77,14701.0,49.2505,49.3259,49.2253,49.2672,14701.0
2017-07-11 11:00:00,58.77,58.77,58.68,58.71,29249.0,49.2672,49.2672,49.1918,49.2169,29249.0
2017-07-11 11:05:00,58.69,58.75,58.58,58.63,11971.0,49.2002,49.2505,49.108,49.1499,11971.0
2017-07-11 11:10:00,58.61,58.67,58.56,58.57,15990.0,49.1331,49.1834,49.0912,49.0996,15990.0
2017-07-11 11:15:00,58.58,58.63,58.51,58.52,12635.0,49.108,49.1499,49.0493,49.0577,12635.0
2017-07-11 11:20:00,58.54,58.54,58.29,58.32,17479.0,49.0744,49.0744,48.8649,48.89,17479.0
2017-07-11 11:25:00,58.3,58.41,58.21,58.33,19183.0,48.8732,48.9655,48.7978,48.8984,19183.0
2017-07-11 11:30:00,58.33,58.42,58.33,58.39,8902.0,48.8984,48.9738,48.8984,48.9487,8902.0
2017-07-11 11:35:00,58.39,58.51,58.37,58.45,12586.0,48.9487,49.0493,48.9319,48.999,12586.0
2017-07-11 11:40:00,58.47,58.63,58.47,58.57,14984.0,49.0158,49.1499,49.0158,49.0996,14984.0
2017-07-11 11:45:00,58.57,58.7,58.55,58.61,11427.0,49.0996,49.2086,49.0828,49.1331,11427.0
2017-07-11 11:50:00,58.65,58.8,58.62,58.76,10002.0,49.1667,49.2924,49.1415,49.2589,10002.0
2017-07-11 11:55:00,58.75,58.79,58.71,58.75,6330.0,49.2505,49.284,49.2169,49.2505,6330.0
2017-07-11 12:00:00,58.74,58.8,58.68,58.78,14261.0,49.2421,49.2924,49.1918,49.2756,14261.0
2017-07-11 12:05:00,58.77,58.86,58.75,58.86,8554.0,49.2672,49.3427,49.2505,49.3427,8554.0
2017-07-11 12:10:00,58.86,58.89,58.77,58.79,27675.0,49.3427,49.3678,49.2672,49.284,27675.0
2017-07-11 12:15:00,58.76,58.81,58.73,58.74,11172.0,49.2589,49.3008,49.2337,49.2421,11172.0
2017-07-11 12:20:00,58.75,58.8,58.74,58.77,8958.0,49.2505,49.2924,49.2421,49.2672,8958.0
2017-07-11 12:25:00,58.75,58.77,58.72,58.72,11866.0,49.2505,49.2672,49.2253,49.2253,11866.0
2017-07-11 12:30:00,58.72,58.76,58.67,58.69,11987.0,49.2253,49.2589,49.1834,49.2002,11987.0
2017-07-11 12:35:00,58.72,58.72,58.61,58.61,10988.0,49.2253,49.2253,49.1331,49.1331,10988.0
2017-07-11 12:40:00,58.62,58.62,58.55,58.61,16428.0,49.1415,49.1415,49.0828,49.1331,16428.0
2017-07-11 12:45:00,58.63,58.64,58.6,58.63,6658.0,49.1499,49.1583,49.1247,49.1499,6658.0
2017-07-11 12:50:00,58.65,58.66,58.53,58.53,12405.0,49.1667,49.175,49.0661,49.0661,12405.0
2017-07-11 12:55:00,58.53,58.54,58.45,58.47,9367.0,49.0661,49.0744,48.999,49.0158,9367.0
2017-07-11 13:00:00,58.48,58.58,58.48,58.53,15095.0,49.0241,49.108,49.0241,49.0661,15095.0
2017-07-11 13:05:00,58.54,58.74,58.54,58.72,14440.0,49.0744,49.2421,49.0744,49.2253,14440.0
2017-07-11 13:10:00,58.73,58.75,58.68,58.69,11144.0,49.2337,49.2505,49.1918,49.2002,11144.0
2017-07-11 13:15:00,58.68,58.72,58.62,58.63,15341.0,49.1918,49.2253,49.1415,49.1499,15341.0
2017-07-11 13:20:00,58.62,58.65,58.58,58.58,6998.0,49.1415,49.1667,49.108,49.108,6998.0
2017-07-11 13:25:00,58.57,58.63,58.52,58.52,11191.0,49.0996,49.1499,49.0577,49.0577,11191.0
2017-07-11 13:30:00,58.55,58.6,58.54,58.59,5862.0,49.0828,49.1247,49.0744,49.1164,5862.0
2017-07-11 13:35:00,58.59,58.66,58.55,58.62,14163.0,49.1164,49.175,49.0828,49.1415,14163.0
2017-07-11 13:40:00,58.61,58.73,58.57,58.73,5794.0,49.1331,49.2337,49.0996,49.2337,5794.0
2017-07-11 13:45:00,58.7,58.75,58.68,58.7,12036.0,49.2086,49.2505,49.1918,49.2086,12036.0
2017-07-11 13:50:00,58.7,58.71,58.62,58.62,8895.0,49.2086,49.2169,49.1415,49.1415,8895.0
2017-07-11 13:55:00,58.64,58.66,58.57,58.61,17049.0,49.1583,49.175,49.0996,49.1331,17049.0
2017-07-11 14:00:00,58.63,58.69,58.62,58.62,8039.0,49.1499,49.2002,49.1415,49.1415,8039.0
2017-07-11 14:05:00,58.62,58.62,58.56,58.58,14745.0,49.1415,49.1415,49.0912,49.108,14745.0
2017-07-11 14:10:00,58.59,58.64,58.57,58.64,10888.0,49.1164,49.1583,49.0996,49.1583,10888.0
2017-07-11 14:15:00,58.65,58.68,58.61,58.67,11874.0,49.1667,49.1918,49.1331,49.1834,11874.0
2017-07-11 14:20:00,58.68,58.71,58.63,58.71,9375.0,49.1918,49.2169,49.1499,49.2169,9375.0
2017-07-11 14:25:00,58.71,58.83,58.71,58.81,14403.0,49.2169,49.3175,49.2169,49.3008,14403.0
2017-07-11 14:30:00,58.81,58.82,58.77,58.81,13762.0,49.3008,49.3092,49.2672,49.3008,13762.0
2017-07-11 14:35:00,58.8,58.84,58.76,58.77,6230.0,49.2924,49.3259,49.2589,49.2672,6230.0
2017-07-11 14:40:00,58.75,58.79,58.72,58.72,8630.0,49.2505,49.284,49.2253,49.2253,8630.0
2017-07-11 14:45:00,58.73,58.75,58.71,58.73,8518.0,49.2337,49.2505,49.2169,49.2337,8518.0
2017-07-11 14:50:00,58.72,58.79,58.72,58.75,19785.0,49.2253,49.284,49.2253,49.2505,19785.0
2017-07-11 14:55:00,58.76,58.8,58.75,58.77,11718.0,49.2589,49.2924,49.2505,49.2672,11718.0
2017-07-11 15:00:00,58.76,58.77,58.64,58.66,20800.0,49.2589,49.2672,49.1583,49.175,20800.0
2017-07-11 15:05:00,58.66,58.72,58.65,58.7,24353.0,49.175,49.2253,49.1667,49.2086,24353.0
2017-07-11 15:10:00,58.69,58.72,58.65,58.66,17227.0,49.2002,49.2253,49.1667,49.175,17227.0
2017-07-11 15:15:00,58.66,58.7,58.66,58.66,11418.0,49.175,49.2086,49.175,49.175,11418.0
2017-07-11 15:20:00,58.66,58.69,58.65,58.68,15103.0,49.175,49.2002,49.1667,49.1918,15103.0
2017-07-11 15:25:00,58.68,58.7,58.62,58.63,22568.0,49.1918,49.2086,49.1415,49.1499,22568.0
2017-07-11 15:30:00,58.62,58.76,58.62,58.71,29454.0,49.1415,49.2589,49.1415,49.2169,29454.0
2017-07-11 15:35:00,58.72,58.78,58.72,58.74,24525.0,49.2253,49.2756,49.2253,49.2421,24525.0
2017-07-11 15:40:00,58.75,58.75,58.66,58.68,33653.0,49.2505,49.2505,49.175,49.1918,33653.0
2017-07-11 15:45:00,58.68,58.68,58.64,58.65,77487.0,49.1918,49.1918,49.1583,49.1667,77487.0
2017-07-11 15:50:00,58.65,58.69,58.62,58.65,72612.0,49.1667,49.2002,49.1415,49.1667,72612.0
2017-07-11 15:55:00,58.66,58.67,58.59,58.62,121604.0,49.175,49.1834,49.1164,49.1415,121604.0
2017-07-12 09:30:00,58.83,58.84,58.45,58.75,55764.0,49.3175,49.3259,48.999,49.2505,55764.0
2017-07-12 09:35:00,58.7,58.95,58.61,58.88,31066.0,49.2086,49.4181,49.1331,49.3595,31066.0
2017-07-12 09:40:00,58.89,59.05,58.88,59.0,36798.0,49.3678,49.502,49.3595,49.4601,36798.0
2017-07-12 09:45:00,59.0,59.14,58.94,59.01,34381.0,49.4601,49.5774,49.4098,49.4684,34381.0
2017-07-12 09:50:00,59.03,59.07,58.8,58.85,10423.0,49.4852,49.5187,49.2924,49.3343,10423.0
2017-07-12 09:55:00,58.87,58.93,58.76,58.79,8925.0,49.3511,49.4014,49.2589,49.284,8925.0
2017-07-12 10:00:00,58.81,58.86,58.74,58.82,13468.0,49.3008,49.3427,49.2421,49.3092,13468.0
2017-07-12 10:05:00,58.85,58.91,58.79,58.87,11658.0,49.3343,49.3846,49.284,49.3511,11658.0
2017-07-12 10:10:00,58.87,58.95,58.87,58.93,25825.0,49.3511,49.4181,49.3511,49.4014,25825.0
2017-07-12 10:15:00,58.91,58.95,58.87,58.88,15332.0,49.3846,49.4181,49.3511,49.3595,15332.0
2017-07-12 10:20:00,58.89,58.94,58.81,58.81,12103.0,49.3678,49.4098,49.3008,49.3008,12103.0
2017-07-12 10:25:00,58.8,58.88,58.78,58.79,9384.0,49.2924,49.3595,49.2756,49.284,9384.0
2017-07-12 10:30:00,58.78,58.88,58.74,58.77,19996.0,49.2756,49.3595,49.2421,49.2672,19996.0
2017-07-12 10:35:00,58.74,58.79,58.73,58.75,17967.0,49.2421,49.284,49.2337,49.2505,17967.0
2017-07-12 10:40:00,58.75,58.75,58.51,58.59,56571.0,49.2505,49.2505,49.0493,49.1164,56571.0
2017-07-12 10:45:00,58.57,58.7,58.55,58.65,23215.0,49.0996,49.2086,49.0828,49.1667,23215.0
2017-07-12 10:50:00,58.65,58.7,58.55,58.56,19323.0,49.1667,49.2086,49.0828,49.0912,19323.0
2017-07-12 10:55:00,58.58,58.6,58.55,58.56,18507.0,49.108,49.1247,49.0828,49.0912,18507.0
2017-07-12 11:00:00,58.57,58.57,58.41,58.5,37101.0,49.0996,49.0996,48.9655,49.0409,37101.0
2017-07-12 11:05:00,58.49,58.56,58.48,58.56,23865.0,49.0325,49.0912,49.0241,49.0912,23865.0
2017-07-12 11:10:00,58.56,58.76,58.56,58.75,37295.0,49.0912,49.2589,49.0912,49.2505,37295.0
2017-07-12 11:15:00,58.75,58.82,58.68,58.82,12024.0,49.2505,49.3092,49.1918,49.3092,12024.0
2017-07-12 11:20:00,58.81,58.85,58.75,58.85,9505.0,49.3008,49.3343,49.2505,49.3343,9505.0
2017-07-12 11:25:00,58.83,58.93,58.82,58.91,20713.0,49.3175,49.4014,49.3092,49.3846,20713.0
2017-07-12 11:30:00,58.91,58.93,58.81,58.81,14635.0,49.3846,49.4014,49.3008,49.3008,14635.0
2017-07-12 11:35:00,58.83,58.89,58.83,58.89,7767.0,49.3175,49.3678,49.3175,49.3678,7767.0
2017-07-12 11:40:00,58.9,58.9,58.77,58.81,7188.0,49.3762,49.3762,49.2672,49.3008,7188.0
2017-07-12 11:45:00,58.81,58.86,58.81,58.84,10355.0,49.3008,49.3427,49.3008,49.3259,10355.0
2017-07-12 11:50:00,58.85,58.94,58.85,58.92,12055.0,49.3343,49.4098,49.3343,49.393,12055.0
2017-07-12 11:55:00,58.92,58.92,58.85,58.91,8001.0,49.393,49.393,49.3343,49.3846,8001.0
2017-07-12 12:00:00,58.91,58.95,58.89,58.95,21720.0,49.3846,49.4181,49.3678,49.4181,21720.0
2017-07-12 12:05:00,58.95,59.05,58.94,59.02,21252.0,49.4181,49.502,49.4098,49.4768,21252.0
2017-07-12 12:10:00,59.03,59.04,58.88,58.89,13484.0,49.4852,49.4936,49.3595,49.3678,13484.0
2017-07-12 12:15:00,58.88,59.03,58.87,58.98,17936.0,49.3595,49.4852,49.3511,49.4433,17936.0
2017-07-12 12:20:00,58.99,58.99,58.87,58.94,6381.0,49.4517,49.4517,49.3511,49.4098,6381.0
2017-07-12 12:25:00,58.93,58.95,58.87,58.88,7514.0,49.4014,49.4181,49.3511,49.3595,7514.0
2017-07-12 12:30:00,58.89,58.93,58.89,58.91,11072.0,49.3678,49.4014,49.3678,49.3846,11072.0
2017-07-12 12:35:00,58.92,59.01,58.91,59.01,7132.0,49.393,49.4684,49.3846,49.4684,7132.0
2017-07-12 12:40:00,59.01,59.01,58.95,58.98,12911.0,49.4684,49.4684,49.4181,49.4433,12911.0
2017-07-12 12:45:00,58.99,59.02,58.96,58.99,10037.0,49.4517,49.4768,49.4265,49.4517,10037.0
2017-07-12 12:50:00,59.0,59.01,58.95,58.95,5277.0,49.4601,49.4684,49.4181,49.4181,5277.0
2017-07-12 12:55:00,58.95,59.05,58.94,59.04,8822.0,49.4181,49.502,49.4098,49.4936,8822.0
2017-07-12 13:00:00,59.05,59.07,58.97,58.97,10023.0,49.502,49.5187,49.4349,49.4349,10023.0
2017-07-12 13:05:00,58.96,59.05,58.95,59.05,5803.0,49.4265,49.502,49.4181,49.502,5803.0
2017-07-12 13:10:00,59.05,59.07,58.9,58.95,9149.0,49.502,49.5187,49.3762,49.4181,9149.0
2017-07-12 13:15:00,58.96,59.02,58.95,58.97,8340.0,49.4265,49.4768,49.4181,49.4349,8340.0
2017-07-12 13:20:00,58.97,58.97,58.82,58.83,14030.0,49.4349,49.4349,49.3092,49.3175,14030.0
2017-07-12 13:25:00,58.83,58.85,58.8,58.83,8235.0,49.3175,49.3343,49.2924,49.3175,8235.0
2017-07-12 13:30:00,58.82,58.85,58.81,58.84,5092.0,49.3092,49.3343,49.3008,49.3259,5092.0
2017-07-12 13:35:00,58.83,58.84,58.8,58.83,5741.0,49.3175,49.3259,49.2924,49.3175,5741.0
2017-07-12 13:40:00,58.8,58.81,58.78,58.81,9123.0,49.2924,49.3008,49.2756,49.3008,9123.0
2017-07-12 13:45:00,58.81,58.86,58.81,58.83,11337.0,49.3008,49.3427,49.3008,49.3175,11337.0
2017-07-12 13:50:00,58.84,58.86,58.83,58.83,10519.0,49.3259,49.3427,49.3175,49.3175,10519.0
2017-07-12 13:55:00,58.85,58.85,58.81,58.83,8718.0,49.3343,49.3343,49.3008,49.3175,8718.0
2017-07-12 14:00:00,58.85,58.86,58.8,58.83,13218.0,49.3343,49.3427,49.2924,49.3175,13218.0
2017-07-12 14:05:00,58.81,58.86,58.8,58.84,8262.0,49.3008,49.3427,49.2924,49.3259,8262.0
2017-07-12 14:10:00,58.85,58.86,58.82,58.85,11022.0,49.3343,49.3427,49.3092,49.3343,11022.0
2017-07-12 14:15:00,58.85,58.92,58.84,58.85,15768.0,49.3343,49.393,49.3259,49.3343,15768.0
2017-07-12 14:20:00,58.84,58.89,58.83,58.89,10355.0,49.3259,49.3678,49.3175,49.3678,10355.0
2017-07-12 14:25:00,58.87,58.92,58.87,58.91,5370.0,49.3511,49.393,49.3511,49.3846,5370.0
2017-07-12 14:30:00,58.92,58.92,58.82,58.83,7887.0,49.393,49.393,49.3092,49.3175,7887.0
2017-07-12 14:35:00,58.83,58.88,58.83,58.88,7952.0,49.3175,49.3595,49.3175,49.3595,7952.0
2017-07-12 14:40:00,58.86,58.87,58.81,58.81,7233.0,49.3427,49.3511,49.3008,49.3008,7233.0
2017-07-12 14:45:00,58.8,58.81,58.76,58.8,12035.0,49.2924,49.3008,49.2589,49.2924,12035.0
2017-07-12 14:50:00,58.82,58.85,58.81,58.83,10329.0,49.3092,49.3343,49.3008,49.3175,10329.0
2017-07-12 14:55:00,58.84,58.87,58.78,58.81,15588.0,49.3259,49.3511,49.2756,49.3008,15588.0
2017-07-12 15:00:00,58.82,58.84,58.79,58.82,7584.0,49.3092,49.3259,49.284,49.3092,7584.0
2017-07-12 15:05:00,58.83,58.86,58.8,58.85,11970.0,49.3175,49.3427,49.2924,49.3343,11970.0
2017-07-12 15:10:00,58.84,58.89,58.8,58.87,9880.0,49.3259,49.3678,49.2924,49.3511,9880.0
2017-07-12 15:15:00,58.88,58.89,58.82,58.84,16810.0,49.3595,49.3678,49.3092,49.3259,16810.0
2017-07-12 15:20:00,58.85,58.9,58.84,58.87,16225.0,49.3343,49.3762,49.3259,49.3511,16225.0
2017-07-12 15:25:00,58.87,58.95,58.84,58.94,14515.0,49.3511,49.4181,49.3259,49.4098,14515.0
2017-07-12 15:30:00,58.95,58.96,58.9,58.93,26098.0,49.4181,49.4265,49.3762,49.4014,26098.0
2017-07-12 15:35:00,58.93,58.97,58.92,58.93,26662.0,49.4014,49.4349,49.393,49.4014,26662.0
2017-07-12 15:40:00,58.93,58.96,58.9,58.95,27894.0,49.4014,49.4265,49.3762,49.4181,27894.0
2017-07-12 15:45:00,58.96,59.04,58.94,58.99,57274.0,49.4265,49.4936,49.4098,49.4517,57274.0
2017-07-12 15:50:00,58.99,59.0,58.92,58.97,62750.0,49.4517,49.4601,49.393,49.4349,62750.0
2017-07-12 15:55:00,58.96,58.99,58.91,58.96,104805.0,49.4265,49.4517,49.3846,49.4265,104805.0
2017-07-13 09:30:00,59.21,59.35,58.96,59.06,53303.0,49.6361,49.7535,49.4265,49.5104,53303.0
2017-07-13 09:35:00,59.01,59.18,58.81,59.14,33733.0,49.4684,49.611,49.3008,49.5774,33733.0
2017-07-13 09:40:00,59.1,59.17,58.98,59.0,12155.0,49.5439,49.6026,49.4433,49.4601,12155.0
2017-07-13 09:45:00,59.0,59.05,58.9,59.01,21070.0,49.4601,49.502,49.3762,49.4684,21070.0
2017-07-13 09:50:00,58.97,59.01,58.91,59.01,14182.0,49.4349,49.4684,49.3846,49.4684,14182.0
2017-07-13 09:55:00,58.98,59.18,58.98,59.12,16621.0,49.4433,49.611,49.4433,49.5607,16621.0
2017-07-13 10:00:00,59.13,59.36,59.13,59.29,32424.0,49.569,49.7618,49.569,49.7032,32424.0
2017-07-13 10:05:00,59.31,59.31,59.16,59.24,16235.0,49.7199,49.7199,49.5942,49.6613,16235.0
2017-07-13 10:10:00,59.27,59.33,59.24,59.24,17298.0,49.6864,49.7367,49.6613,49.6613,17298.0
2017-07-13 10:15:00,59.24,59.25,59.13,59.18,12126.0,49.6613,49.6696,49.569,49.611,12126.0
2017-07-13 10:20:00,59.15,59.22,59.06,59.22,39021.0,49.5858,49.6445,49.5104,49.6445,39021.0
2017-07-13 10:25:00,59.22,59.37,59.22,59.24,37593.0,49.6445,49.7702,49.6445,49.6613,37593.0
2017-07-13 10:30:00,59.24,59.24,59.01,59.16,26861.0,49.6613,49.6613,49.4684,49.5942,26861.0
2017-07-13 10:35:00,59.17,59.17,58.98,59.01,18432.0,49.6026,49.6026,49.4433,49.4684,18432.0
2017-07-13 10:40:00,59.02,59.14,59.02,59.1,13614.0,49.4768,49.5774,49.4768,49.5439,13614.0
2017-07-13 10:45:00,59.09,59.09,58.95,58.98,10231.0,49.5355,49.5355,49.4181,49.4433,10231.0
2017-07-13 10:50:00,58.99,59.11,58.97,59.11,8200.0,49.4517,49.5523,49.4349,49.5523,8200.0
2017-07-13 10:55:00,59.11,59.14,58.97,58.97,15201.0,49.5523,49.5774,49.4349,49.4349,15201.0
2017-07-13 11:00:00,58.99,59.04,58.88,58.92,15822.0,49.4517,49.4936,49.3595,49.393,15822.0
2017-07-13 11:05:00,58.93,58.96,58.83,58.84,13205.0,49.4014,49.4265,49.3175,49.3259,13205.0
2017-07-13 11:10:00,58.85,58.9,58.72,58.89,17852.0,49.3343,49.3762,49.2253,49.3678,17852.0
2017-07-13 11:15:00,58.87,58.87,58.81,58.86,8324.0,49.3511,49.3511,49.3008,49.3427,8324.0
2017-07-13 11:20:00,58.86,58.96,58.84,58.9,10663.0,49.3427,49.4265,49.3259,49.3762,10663.0
2017-07-13 11:25:00,58.91,58.96,58.87,58.88,10550.0,49.3846,49.4265,49.3511,49.3595,10550.0
2017-07-13 11:30:00,58.89,58.89,58.77,58.87,12739.0,49.3678,49.3678,49.2672,49.3511,12739.0
2017-07-13 11:35:00,58.87,58.92,58.79,58.81,19124.0,49.3511,49.393,49.284,49.3008,19124.0
2017-07-13 11:40:00,58.82,58.89,58.82,58.87,23228.0,49.3092,49.3678,49.3092,49.3511,23228.0
2017-07-13 11:45:00,58.86,58.91,58.83,58.87,17047.0,49.3427,49.3846,49.3175,49.3511,17047.0
2017-07-13 11:50:00,58.89,58.97,58.87,58.9,19705.0,49.3678,49.4349,49.3511,49.3762,19705.0
2017-07-13 11:55:00,58.92,58.96,58.9,58.91,6960.0,49.393,49.4265,49.3762,49.3846,6960.0
2017-07-13 12:00:00,58.9,58.96,58.87,58.96,7479.0,49.3762,49.4265,49.3511,49.4265,7479.0
2017-07-13 12:05:00,58.97,58.98,58.9,58.93,8547.0,49.4349,49.4433,49.3762,49.4014,8547.0
2017-07-13 12:10:00,58.93,59.01,58.92,58.96,12524.0,49.4014,49.4684,49.393,49.4265,12524.0
2017-07-13 12:15:00,58.93,58.95,58.88,58.89,7057.0,49.4014,49.4181,49.3595,49.3678,7057.0
2017-07-13 12:20:00,58.9,59.02,58.89,58.98,23988.0,49.3762,49.4768,49.3678,49.4433,23988.0
2017-07-13 12:25:00,59.0,59.04,58.99,59.0,9278.0,49.4601,49.4936,49.4517,49.4601,9278.0
2017-07-13 12:30:00,58.99,59.06,58.99,59.03,16965.0,49.4517,49.5104,49.4517,49.4852,16965.0
2017-07-13 12:35:00,59.04,59.06,59.01,59.03,9400.0,49.4936,49.5104,49.4684,49.4852,9400.0
2017-07-13 12:40:00,59.03,59.03,58.96,58.96,6112.0,49.4852,49.4852,49.4265,49.4265,6112.0
2017-07-13 12:45:00,58.94,58.97,58.9,58.93,10863.0,49.4098,49.4349,49.3762,49.4014,10863.0
2017-07-13 12:50:00,58.93,58.96,58.92,58.96,9284.0,49.4014,49.4265,49.393,49.4265,9284.0
2017-07-13 12:55:00,58.97,58.99,58.93,58.94,4340.0,49.4349,49.4517,49.4014,49.4098,4340.0
2017-07-13 13:00:00,58.93,59.0,58.93,58.99,5194.0,49.4014,49.4601,49.4014,49.4517,5194.0
2017-07-13 13:05:00,59.0,59.0,58.93,58.95,6739.0,49.4601,49.4601,49.4014,49.4181,6739.0
2017-07-13 13:10:00,58.96,58.96,58.88,58.89,10440.0,49.4265,49.4265,49.3595,49.3678,10440.0
2017-07-13 13:15:00,58.9,58.96,58.86,58.96,11620.0,49.3762,49.4265,49.3427,49.4265,11620.0
2017-07-13 13:20:00,58.95,58.96,58.92,58.96,10228.0,49.4181,49.4265,49.393,49.4265,10228.0
2017-07-13 13:25:00,58.96,59.0,58.91,58.93,9454.0,49.4265,49.4601,49.3846,49.4014,9454.0
2017-07-13 13:30:00,58.94,58.99,58.93,58.95,8172.0,49.4098,49.4517,49.4014,49.4181,8172.0
2017-07-13 13:35:00,58.96,59.03,58.96,59.02,17946.0,49.4265,49.4852,49.4265,49.4768,17946.0
2017-07-13 13:40:00,59.04,59.05,59.0,59.03,9655.0,49.4936,49.502,49.4601,49.4852,9655.0
2017-07-13 13:45:00,59.03,59.04,58.96,58.97,13974.0,49.4852,49.4936,49.4265,49.4349,13974.0
2017-07-13 13:50:00,58.97,59.0,58.95,58.99,8135.0,49.4349,49.4601,49.4181,49.4517,8135.0
2017-07-13 13:55:00,58.99,59.02,58.95,58.95,10024.0,49.4517,49.4768,49.4181,49.4181,10024.0
2017-07-13 14:00:00,58.96,59.0,58.94,58.96,9393.0,49.4265,49.4601,49.4098,49.4265,9393.0
2017-07-13 14:05:00,58.96,59.0,58.92,58.97,8424.0,49.4265,49.4601,49.393,49.4349,8424.0
2017-07-13 14:10:00,58.97,58.98,58.95,58.97,9915.0,49.4349,49.4433,49.4181,49.4349,9915.0
2017-07-13 14:15:00,58.96,58.97,58.91,58.96,13937.0,49.4265,49.4349,49.3846,49.4265,13937.0
2017-07-13 14:20:00,58.97,58.98,58.94,58.98,8602.0,49.4349,49.4433,49.4098,49.4433,8602.0
2017-07-13 14:25:00,58.99,59.03,58.98,58.99,9373.0,49.4517,49.4852,49.4433,49.4517,9373.0
2017-07-13 14:30:00,58.99,59.06,58.94,59.05,13600.0,49.4517,49.5104,49.4098,49.502,13600.0
2017-07-13 14:35:00,59.04,59.08,59.01,59.08,12957.0,49.4936,49.5271,49.4684,49.5271,12957.0
2017-07-13 14:40:00,59.09,59.1,59.05,59.06,10418.0,49.5355,49.5439,49.502,49.5104,10418.0
2017-07-13 14:45:00,59.06,59.15,59.05,59.13,9004.0,49.5104,49.5858,49.502,49.569,9004.0
2017-07-13 14:50:00,59.14,59.27,59.11,59.27,15744.0,49.5774,49.6864,49.5523,49.6864,15744.0
2017-07-13 14:55:00,59.29,60.14,59.28,60.1,268576.0,49.7032,50.4157,49.6948,50.3822,268576.0
2017-07-13 15:00:00,60.07,60.87,60.07,60.29,347459.0,50.357,51.0277,50.357,50.5415,347459.0
2017-07-13 15:05:00,60.25,60.25,59.97,60.1,89271.0,50.5079,50.5079,50.2732,50.3822,89271.0
2017-07-13 15:10:00,60.09,60.61,60.0,60.6,174441.0,50.3738,50.8097,50.2984,50.8013,174441.0
2017-07-13 15:15:00,60.59,60.69,60.4,60.45,116096.0,50.793,50.8768,50.6337,50.6756,116096.0
2017-07-13 15:20:00,60.44,60.45,60.23,60.43,57291.0,50.6672,50.6756,50.4912,50.6588,57291.0
2017-07-13 15:25:00,60.44,60.51,60.34,60.4,51221.0,50.6672,50.7259,50.5834,50.6337,51221.0
2017-07-13 15:30:00,60.4,60.52,60.4,60.5,91447.0,50.6337,50.7343,50.6337,50.7175,91447.0
2017-07-13 15:35:00,60.5,60.51,60.35,60.37,59668.0,50.7175,50.7259,50.5918,50.6085,59668.0
2017-07-13 15:40:00,60.37,60.38,60.22,60.28,54870.0,50.6085,50.6169,50.4828,50.5331,54870.0
2017-07-13 15:45:00,60.28,60.47,60.27,60.46,122996.0,50.5331,50.6924,50.5247,50.684,122996.0
2017-07-13 15:50:00,60.45,60.59,60.45,60.55,227689.0,50.6756,50.793,50.6756,50.7594,227689.0
2017-07-13 15:55:00,60.54,60.55,60.44,60.49,248944.0,50.751,50.7594,50.6672,50.7091,248944.0
2017-07-14 09:30:00,60.52,60.54,60.25,60.41,32325.0,50.7343,50.751,50.5079,50.6421,32325.0
2017-07-14 09:35:00,60.39,60.49,60.08,60.21,31021.0,50.6253,50.7091,50.3654,50.4744,31021.0
2017-07-14 09:40:00,60.18,60.28,59.94,60.12,31056.0,50.4493,50.5331,50.2481,50.399,31056.0
2017-07-14 09:45:00,60.15,60.19,59.9,59.93,22614.0,50.4241,50.4576,50.2145,50.2397,22614.0
2017-07-14 09:50:00,59.95,60.02,59.86,59.87,25672.0,50.2564,50.3151,50.181,50.1894,25672.0
2017-07-14 09:55:00,59.91,59.97,59.87,59.93,14112.0,50.2229,50.2732,50.1894,50.2397,14112.0
2017-07-14 10:00:00,59.92,59.92,59.67,59.82,30811.0,50.2313,50.2313,50.0217,50.1475,30811.0
2017-07-14 10:05:00,59.87,59.88,59.66,59.68,20791.0,50.1894,50.1978,50.0133,50.0301,20791.0
2017-07-14 10:10:00,59.66,59.79,59.64,59.79,21841.0,50.0133,50.1223,49.9966,50.1223,21841.0
2017-07-14 10:15:00,59.79,59.89,59.72,59.89,24691.0,50.1223,50.2062,50.0636,50.2062,24691.0
2017-07-14 10:20:00,59.89,60.1,59.89,60.1,24589.0,50.2062,50.3822,50.2062,50.3822,24589.0
2017-07-14 10:25:00,60.09,60.17,60.01,60.08,26481.0,50.3738,50.4409,50.3067,50.3654,26481.0
2017-07-14 10:30:00,60.06,60.13,59.95,60.11,24648.0,50.3487,50.4073,50.2564,50.3906,24648.0
2017-07-14 10:35:00,60.13,60.18,60.11,60.13,27336.0,50.4073,50.4493,50.3906,50.4073,27336.0
2017-07-14 10:40:00,60.14,60.26,60.14,60.21,14050.0,50.4157,50.5163,50.4157,50.4744,14050.0
2017-07-14 10:45:00,60.23,60.31,60.19,60.26,21119.0,50.4912,50.5582,50.4576,50.5163,21119.0
2017-07-14 10:50:00,60.26,60.26,60.13,60.17,13293.0,50.5163,50.5163,50.4073,50.4409,13293.0
2017-07-14 10:55:00,60.17,60.21,60.09,60.12,20284.0,50.4409,50.4744,50.3738,50.399,20284.0
2017-07-14 11:00:00,60.1,60.12,60.06,60.09,18145.0,50.3822,50.399,50.3487,50.3738,18145.0
2017-07-14 11:05:00,60.08,60.14,60.07,60.09,24872.0,50.3654,50.4157,50.357,50.3738,24872.0
2017-07-14 11:10:00,60.09,60.18,60.08,60.18,21910.0,50.3738,50.4493,50.3654,50.4493,21910.0
2017-07-14 11:15:00,60.19,60.21,60.16,60.19,17192.0,50.4576,50.4744,50.4325,50.4576,17192.0
2017-07-14 11:20:00,60.19,60.22,60.18,60.21,13520.0,50.4576,50.4828,50.4493,50.4744,13520.0
2017-07-14 11:25:00,60.2,60.21,60.13,60.14,16907.0,50.466,50.4744,50.4073,50.4157,16907.0
2017-07-14 11:30:00,60.14,60.15,60.1,60.14,19313.0,50.4157,50.4241,50.3822,50.4157,19313.0
2017-07-14 11:35:00,60.15,60.21,60.14,60.2,13811.0,50.4241,50.4744,50.4157,50.466,13811.0
2017-07-14 11:40:00,60.21,60.26,60.19,60.25,33722.0,50.4744,50.5163,50.4576,50.5079,33722.0
2017-07-14 11:45:00,60.27,60.3,60.23,60.25,16082.0,50.5247,50.5499,50.4912,50.5079,16082.0
2017-07-14 11:50:00,60.25,60.25,60.17,60.2,8465.0,50.5079,50.5079,50.4409,50.466,8465.0
2017-07-14 11:55:00,60.19,60.19,60.06,60.13,19225.0,50.4576,50.4576,50.3487,50.4073,19225.0
2017-07-14 12:00:00,60.14,60.17,60.1,60.1,13293.0,50.4157,50.4409,50.3822,50.3822,13293.0
2017-07-14 12:05:00,60.11,60.12,60.06,60.09,11130.0,50.3906,50.399,50.3487,50.3738,11130.0
2017-07-14 12:10:00,60.09,60.12,60.05,60.11,26352.0,50.3738,50.399,50.3403,50.3906,26352.0
2017-07-14 12:15:00,60.12,60.26,60.12,60.19,13410.0,50.399,50.5163,50.399,50.4576,13410.0
2017-07-14 12:20:00,60.18,60.21,60.13,60.16,9184.0,50.4493,50.4744,50.4073,50.4325,9184.0
2017-07-14 12:25:00,60.16,60.24,60.15,60.24,19613.0,50.4325,50.4996,50.4241,50.4996,19613.0
2017-07-14 12:30:00,60.23,60.27,60.21,60.25,12755.0,50.4912,50.5247,50.4744,50.5079,12755.0
2017-07-14 12:35:00,60.24,60.28,60.2,60.28,21219.0,50.4996,50.5331,50.466,50.5331,21219.0
2017-07-14 12:40:00,60.28,60.3,60.23,60.28,15181.0,50.5331,50.5499,50.4912,50.5331,15181.0
2017-07-14 12:45:00,60.26,60.33,60.26,60.28,15431.0,50.5163,50.575,50.5163,50.5331,15431.0
2017-07-14 12:50:00,60.29,60.29,60.23,60.27,19277.0,50.5415,50.5415,50.4912,50.5247,19277.0
2017-07-14 12:55:00,60.26,60.26,60.24,60.26,15272.0,50.5163,50.5163,50.4996,50.5163,15272.0
2017-07-14 13:00:00,60.26,60.3,60.22,60.3,17883.0,50.5163,50.5499,50.4828,50.5499,17883.0
2017-07-14 13:05:00,60.28,60.3,60.21,60.21,12963.0,50.5331,50.5499,50.4744,50.4744,12963.0
2017-07-14 13:10:00,60.21,60.21,60.12,60.12,11894.0,50.4744,50.4744,50.399,50.399,11894.0
2017-07-14 13:15:00,60.11,60.12,60.05,60.08,10603.0,50.3906,50.399,50.3403,50.3654,10603.0
2017-07-14 13:20:00,60.09,60.11,60.06,60.09,6479.0,50.3738,50.3906,50.3487,50.3738,6479.0
2017-07-14 13:25:00,60.08,60.11,60.07,60.1,10193.0,50.3654,50.3906,50.357,50.3822,10193.0
2017-07-14 13:30:00,60.1,60.1,60.0,60.01,17631.0,50.3822,50.3822,50.2984,50.3067,17631.0
2017-07-14 13:35:00,60.01,60.06,60.01,60.03,7980.0,50.3067,50.3487,50.3067,50.3235,7980.0
2017-07-14 13:40:00,60.02,60.07,60.02,60.06,10795.0,50.3151,50.357,50.3151,50.3487,10795.0
2017-07-14 13:45:00,60.05,60.07,60.0,60.04,9584.0,50.3403,50.357,50.2984,50.3319,9584.0
2017-07-14 13:50:00,60.05,60.05,59.97,60.0,11688.0,50.3403,50.3403,50.2732,50.2984,11688.0
2017-07-14 13:55:00,60.0,60.03,59.99,60.02,8335.0,50.2984,50.3235,50.29,50.3151,8335.0
2017-07-14 14:00:00,60.02,60.04,59.97,59.97,8519.0,50.3151,50.3319,50.2732,50.2732,8519.0
2017-07-14 14:05:00,59.97,59.98,59.9,59.91,18763.0,50.2732,50.2816,50.2145,50.2229,18763.0
2017-07-14 14:10:00,59.9,59.97,59.87,59.92,12496.0,50.2145,50.2732,50.1894,50.2313,12496.0
2017-07-14 14:15:00,59.92,59.94,59.88,59.88,18449.0,50.2313,50.2481,50.1978,50.1978,18449.0
2017-07-14 14:20:00,59.88,59.89,59.83,59.85,13532.0,50.1978,50.2062,50.1559,50.1726,13532.0
2017-07-14 14:25:00,59.83,59.89,59.8,59.88,13221.0,50.1559,50.2062,50.1307,50.1978,13221.0
2017-07-14 14:30:00,59.88,59.9,59.86,59.88,8501.0,50.1978,50.2145,50.181,50.1978,8501.0
2017-07-14 14:35:00,59.87,59.91,59.83,59.88,12138.0,50.1894,50.2229,50.1559,50.1978,12138.0
2017-07-14 14:40:00,59.89,59.93,59.88,59.91,7754.0,50.2062,50.2397,50.1978,50.2229,7754.0
2017-07-14 14:45:00,59.91,59.91,59.77,59.78,26161.0,50.2229,50.2229,50.1056,50.1139,26161.0
2017-07-14 14:50:00,59.79,59.8,59.72,59.76,14954.0,50.1223,50.1307,50.0636,50.0972,14954.0
2017-07-14 14:55:00,59.76,59.8,59.74,59.8,13241.0,50.0972,50.1307,50.0804,50.1307,13241.0
2017-07-14 15:00:00,59.8,59.85,59.79,59.84,14128.0,50.1307,50.1726,50.1223,50.1642,14128.0
2017-07-14 15:05:00,59.84,59.87,59.78,59.82,15808.0,50.1642,50.1894,50.1139,50.1475,15808.0
2017-07-14 15:10:00,59.82,59.89,59.8,59.89,13956.0,50.1475,50.2062,50.1307,50.2062,13956.0
2017-07-14 15:15:00,59.9,59.95,59.9,59.93,21205.0,50.2145,50.2564,50.2145,50.2397,21205.0
2017-07-14 15:20:00,59.94,59.95,59.9,59.91,10583.0,50.2481,50.2564,50.2145,50.2229,10583.0
2017-07-14 15:25:00,59.91,59.94,59.88,59.92,21436.0,50.2229,50.2481,50.1978,50.2313,21436.0
2017-07-14 15:30:00,59.93,59.97,59.91,59.93,24654.0,50.2397,50.2732,50.2229,50.2397,24654.0
2017-07-14 15:35:00,59.94,59.94,59.88,59.91,28438.0,50.2481,50.2481,50.1978,50.2229,28438.0
2017-07-14 15:40:00,59.91,59.91,59.79,59.79,28751.0,50.2229,50.2229,50.1223,50.1223,28751.0
2017-07-14 15:45:00,59.8,59.83,59.78,59.83,35802.0,50.1307,50.1559,50.1139,50.1559,35802.0
2017-07-14 15:50:00,59.82,59.83,59.75,59.75,49856.0,50.1475,50.1559,50.0888,50.0888,49856.0
2017-07-14 15:55:00,59.76,59.78,59.7,59.73,97618.0,50.0972,50.1139,50.0469,50.072,97618.0
2017-07-17 09:30:00,59.86,60.05,59.81,59.94,31295.0,50.181,50.3403,50.1391,50.2481,31295.0
2017-07-17 09:35:00,59.87,59.87,59.65,59.7,12953.0,50.1894,50.1894,50.005,50.0469,12953.0
2017-07-17 09:40:00,59.69,59.74,59.54,59.6,19799.0,50.0385,50.0804,49.9127,49.963,19799.0
2017-07-17 09:45:00,59.6,59.65,59.53,59.61,14437.0,49.963,50.005,49.9044,49.9714,14437.0
2017-07-17 09:50:00,59.62,59.83,59.56,59.71,23734.0,49.9798,50.1559,49.9295,50.0553,23734.0
2017-07-17 09:55:00,59.7,59.84,59.69,59.78,16221.0,50.0469,50.1642,50.0385,50.1139,16221.0
2017-07-17 10:00:00,59.8,59.86,59.68,59.79,37677.0,50.1307,50.181,50.0301,50.1223,37677.0
2017-07-17 10:05:00,59.78,59.85,59.69,59.72,16718.0,50.1139,50.1726,50.0385,50.0636,16718.0
2017-07-17 10:10:00,59.73,59.79,59.68,59.79,20558.0,50.072,50.1223,50.0301,50.1223,20558.0
2017-07-17 10:15:00,59.79,59.8,59.72,59.77,10125.0,50.1223,50.1307,50.0636,50.1056,10125.0
2017-07-17 10:20:00,59.77,59.84,59.73,59.74,15152.0,50.1056,50.1642,50.072,50.0804,15152.0
2017-07-17 10:25:00,59.75,59.8,59.71,59.75,15450.0,50.0888,50.1307,50.0553,50.0888,15450.0
2017-07-17 10:30:00,59.75,59.86,59.74,59.86,15299.0,50.0888,50.181,50.0804,50.181,15299.0
2017-07-17 10:35:00,59.85,59.91,59.79,59.88,19798.0,50.1726,50.2229,50.1223,50.1978,19798.0
2017-07-17 10:40:00,59.88,59.98,59.88,59.91,25235.0,50.1978,50.2816,50.1978,50.2229,25235.0
2017-07-17 10:45:00,59.92,59.92,59.76,59.78,21705.0,50.2313,50.2313,50.0972,50.1139,21705.0
2017-07-17 10:50:00,59.79,59.9,59.79,59.86,12217.0,50.1223,50.2145,50.1223,50.181,12217.0
2017-07-17 10:55:00,59.86,59.93,59.81,59.9,39893.0,50.181,50.2397,50.1391,50.2145,39893.0
2017-07-17 11:00:00,59.9,59.97,59.87,59.93,16815.0,50.2145,50.2732,50.1894,50.2397,16815.0
2017-07-17 11:05:00,59.93,60.04,59.93,60.03,21317.0,50.2397,50.3319,50.2397,50.3235,21317.0
2017-07-17 11:10:00,60.03,60.03,59.78,59.8,18354.0,50.3235,50.3235,50.1139,50.1307,18354.0
2017-07-17 11:15:00,59.8,59.87,59.79,59.86,25354.0,50.1307,50.1894,50.1223,50.181,25354.0
2017-07-17 11:20:00,59.87,59.91,59.86,59.89,9813.0,50.1894,50.2229,50.181,50.2062,9813.0
2017-07-17 11:25:00,59.91,59.91,59.77,59.84,19285.0,50.2229,50.2229,50.1056,50.1642,19285.0
2017-07-17 11:30:00,59.81,59.83,59.75,59.79,12909.0,50.1391,50.1559,50.0888,50.1223,12909.0
2017-07-17 11:35:00,59.79,59.79,59.71,59.73,13258.0,50.1223,50.1223,50.0553,50.072,13258.0
2017-07-17 11:40:00,59.73,59.73,59.65,59.68,19148.0,50.072,50.072,50.005,50.0301,19148.0
2017-07-17 11:45:00,59.68,59.71,59.62,59.7,22263.0,50.0301,50.0553,49.9798,50.0469,22263.0
2017-07-17 11:50:00,59.71,59.84,59.69,59.74,17723.0,50.0553,50.1642,50.0385,50.0804,17723.0
2017-07-17 11:55:00,59.73,59.84,59.73,59.84,10311.0,50.072,50.1642,50.072,50.1642,10311.0
2017-07-17 12:00:00,59.84,59.89,59.79,59.84,37196.0,50.1642,50.2062,50.1223,50.1642,37196.0
2017-07-17 12:05:00,59.84,59.89,59.83,59.88,5607.0,50.1642,50.2062,50.1559,50.1978,5607.0
2017-07-17 12:10:00,59.9,59.9,59.86,59.86,6605.0,50.2145,50.2145,50.181,50.181,6605.0
2017-07-17 12:15:00,59.87,59.89,59.82,59.82,8624.0,50.1894,50.2062,50.1475,50.1475,8624.0
2017-07-17 12:20:00,59.82,59.89,59.8,59.88,11718.0,50.1475,50.2062,50.1307,50.1978,11718.0
2017-07-17 12:25:00,59.89,59.89,59.83,59.84,8933.0,50.2062,50.2062,50.1559,50.1642,8933.0
2017-07-17 12:30:00,59.85,59.89,59.83,59.89,7491.0,50.1726,50.2062,50.1559,50.2062,7491.0
2017-07-17 12:35:00,59.89,59.89,59.85,59.85,7356.0,50.2062,50.2062,50.1726,50.1726,7356.0
2017-07-17 12:40:00,59.85,59.87,59.78,59.86,31864.0,50.1726,50.1894,50.1139,50.181,31864.0
2017-07-17 12:45:00,59.86,59.91,59.83,59.87,20971.0,50.181,50.2229,50.1559,50.1894,20971.0
2017-07-17 12:50:00,59.87,59.91,59.86,59.89,11133.0,50.1894,50.2229,50.181,50.2062,11133.0
2017-07-17 12:55:00,59.9,59.95,59.89,59.91,7676.0,50.2145,50.2564,50.2062,50.2229,7676.0
2017-07-17 13:00:00,59.92,59.95,59.87,59.87,5486.0,50.2313,50.2564,50.1894,50.1894,5486.0
2017-07-17 13:05:00,59.87,59.91,59.87,59.88,9595.0,50.1894,50.2229,50.1894,50.1978,9595.0
2017-07-17 13:10:00,59.87,59.91,59.84,59.89,15511.0,50.1894,50.2229,50.1642,50.2062,15511.0
2017-07-17 13:15:00,59.88,59.95,59.87,59.92,9495.0,50.1978,50.2564,50.1894,50.2313,9495.0
2017-07-17 13:20:00,59.92,60.01,59.92,59.99,8422.0,50.2313,50.3067,50.2313,50.29,8422.0
2017-07-17 13:25:00,59.99,60.02,59.97,59.99,5183.0,50.29,50.3151,50.2732,50.29,5183.0
2017-07-17 13:30:00,60.0,60.06,60.0,60.06,4739.0,50.2984,50.3487,50.2984,50.3487,4739.0
2017-07-17 13:35:00,60.06,60.1,60.02,60.1,16943.0,50.3487,50.3822,50.3151,50.3822,16943.0
2017-07-17 13:40:00,60.1,60.15,60.09,60.12,11878.0,50.3822,50.4241,50.3738,50.399,11878.0
2017-07-17 13:45:00,60.13,60.2,60.12,60.19,18019.0,50.4073,50.466,50.399,50.4576,18019.0
2017-07-17 13:50:00,60.19,60.25,60.19,60.21,12428.0,50.4576,50.5079,50.4576,50.4744,12428.0
2017-07-17 13:55:00,60.21,60.26,60.18,60.24,19292.0,50.4744,50.5163,50.4493,50.4996,19292.0
2017-07-17 14:00:00,60.25,60.27,60.23,60.25,12944.0,50.5079,50.5247,50.4912,50.5079,12944.0
2017-07-17 14:05:00,60.26,60.27,60.23,60.25,5862.0,50.5163,50.5247,50.4912,50.5079,5862.0
2017-07-17 14:10:00,60.24,60.24,60.19,60.19,9474.0,50.4996,50.4996,50.4576,50.4576,9474.0
2017-07-17 14:15:00,60.21,60.23,60.17,60.17,7378.0,50.4744,50.4912,50.4409,50.4409,7378.0
2017-07-17 14:20:00,60.18,60.23,60.18,60.2,5115.0,50.4493,50.4912,50.4493,50.466,5115.0
2017-07-17 14:25:00,60.19,60.24,60.18,60.22,8395.0,50.4576,50.4996,50.4493,50.4828,8395.0
2017-07-17 14:30:00,60.22,60.22,60.16,60.2,25639.0,50.4828,50.4828,50.4325,50.466,25639.0
2017-07-17 14:35:00,60.22,60.27,60.22,60.22,15749.0,50.4828,50.5247,50.4828,50.4828,15749.0
2017-07-17 14:40:00,60.22,60.22,60.16,60.21,11517.0,50.4828,50.4828,50.4325,50.4744,11517.0
2017-07-17 14:45:00,60.21,60.25,60.21,60.25,8710.0,50.4744,50.5079,50.4744,50.5079,8710.0
2017-07-17 14:50:00,60.25,60.26,60.21,60.22,11218.0,50.5079,50.5163,50.4744,50.4828,11218.0
2017-07-17 14:55:00,60.22,60.23,60.15,60.15,9583.0,50.4828,50.4912,50.4241,50.4241,9583.0
2017-07-17 15:00:00,60.15,60.17,60.13,60.15,8956.0,50.4241,50.4409,50.4073,50.4241,8956.0
2017-07-17 15:05:00,60.15,60.16,60.06,60.06,12523.0,50.4241,50.4325,50.3487,50.3487,12523.0
2017-07-17 15:10:00,60.06,60.07,59.98,59.99,12362.0,50.3487,50.357,50.2816,50.29,12362.0
2017-07-17 15:15:00,59.99,60.03,59.98,60.02,18990.0,50.29,50.3235,50.2816,50.3151,18990.0
2017-07-17 15:20:00,60.01,60.03,59.99,60.0,17990.0,50.3067,50.3235,50.29,50.2984,17990.0
2017-07-17 15:25:00,60.0,60.01,59.98,60.01,9383.0,50.2984,50.3067,50.2816,50.3067,9383.0
2017-07-17 15:30:00,60.01,60.08,59.99,60.07,18037.0,50.3067,50.3654,50.29,50.357,18037.0
2017-07-17 15:35:00,60.07,60.13,60.07,60.12,14212.0,50.357,50.4073,50.357,50.399,14212.0
2017-07-17 15:40:00,60.11,60.17,60.11,60.15,30351.0,50.3906,50.4409,50.3906,50.4241,30351.0
2017-07-17 15:45:00,60.14,60.14,60.09,60.12,32817.0,50.4157,50.4157,50.3738,50.399,32817.0
2017-07-17 15:50:00,60.12,60.15,60.11,60.11,31483.0,50.399,50.4241,50.3906,50.3906,31483.0
2017-07-17 15:55:00,60.12,60.15,60.1,60.12,107413.0,50.399,50.4241,50.3822,50.399,107413.0
2017-07-18 09:30:00,59.89,60.0,59.53,59.58,54526.0,50.2062,50.2984,49.9044,49.9463,54526.0
2017-07-18 09:35:00,59.57,59.76,59.52,59.76,31533.0,49.9379,50.0972,49.896,50.0972,31533.0
2017-07-18 09:40:00,59.72,59.97,59.63,59.63,35855.0,50.0636,50.2732,49.9882,49.9882,35855.0
2017-07-18 09:45:00,59.69,59.97,59.66,59.76,26812.0,50.0385,50.2732,50.0133,50.0972,26812.0
2017-07-18 09:50:00,59.75,59.83,59.65,59.8,23141.0,50.0888,50.1559,50.005,50.1307,23141.0
2017-07-18 09:55:00,59.8,59.88,59.62,59.75,28119.0,50.1307,50.1978,49.9798,50.0888,28119.0
2017-07-18 10:00:00,59.75,59.75,59.45,59.47,58506.0,50.0888,50.0888,49.8373,49.8541,58506.0
2017-07-18 10:05:00,59.46,59.52,59.36,59.4,36908.0,49.8457,49.896,49.7618,49.7954,36908.0
2017-07-18 10:10:00,59.4,59.78,59.31,59.65,97216.0,49.7954,50.1139,49.7199,50.005,97216.0
2017-07-18 10:15:00,59.68,59.68,59.57,59.58,24848.0,50.0301,50.0301,49.9379,49.9463,24848.0
2017-07-18 10:20:00,59.59,59.62,59.43,59.44,60669.0,49.9547,49.9798,49.8205,49.8289,60669.0
2017-07-18 10:25:00,59.43,59.51,59.41,59.51,49130.0,49.8205,49.8876,49.8038,49.8876,49130.0
2017-07-18 10:30:00,59.5,59.51,59.27,59.28,42725.0,49.8792,49.8876,49.6864,49.6948,42725.0
2017-07-18 10:35:00,59.28,59.3,58.98,59.01,114765.0,49.6948,49.7115,49.4433,49.4684,114765.0
2017-07-18 10:40:00,59.01,59.01,58.76,58.78,92087.0,49.4684,49.4684,49.2589,49.2756,92087.0
2017-07-18 10:45:00,58.78,59.05,58.66,58.87,58821.0,49.2756,49.502,49.175,49.3511,58821.0
2017-07-18 10:50:00,58.86,58.95,58.78,58.88,51691.0,49.3427,49.4181,49.2756,49.3595,51691.0
2017-07-18 10:55:00,58.88,59.11,58.84,59.08,56120.0,49.3595,49.5523,49.3259,49.5271,56120.0
2017-07-18 11:00:00,59.08,59.14,58.93,58.98,23045.0,49.5271,49.5774,49.4014,49.4433,23045.0
2017-07-18 11:05:00,58.97,59.02,58.87,58.99,34146.0,49.4349,49.4768,49.3511,49.4517,34146.0
2017-07-18 11:10:00,58.99,59.07,58.96,59.06,25802.0,49.4517,49.5187,49.4265,49.5104,25802.0
2017-07-18 11:15:00,59.05,59.14,58.99,59.13,24079.0,49.502,49.5774,49.4517,49.569,24079.0
2017-07-18 11:20:00,59.13,59.26,59.12,59.17,22198.0,49.569,49.678,49.5607,49.6026,22198.0
2017-07-18 11:25:00,59.19,59.35,59.19,59.24,20125.0,49.6193,49.7535,49.6193,49.6613,20125.0
2017-07-18 11:30:00,59.23,59.35,59.19,59.27,26712.0,49.6529,49.7535,49.6193,49.6864,26712.0
2017-07-18 11:35:00,59.27,59.3,59.24,59.24,30230.0,49.6864,49.7115,49.6613,49.6613,30230.0
2017-07-18 11:40:00,59.24,59.24,59.09,59.1,21069.0,49.6613,49.6613,49.5355,49.5439,21069.0
2017-07-18 11:45:00,59.08,59.15,59.04,59.14,29014.0,49.5271,49.5858,49.4936,49.5774,29014.0
2017-07-18 11:50:00,59.14,59.18,59.07,59.1,19518.0,49.5774,49.611,49.5187,49.5439,19518.0
2017-07-18 11:55:00,59.1,59.18,59.03,59.12,22074.0,49.5439,49.611,49.4852,49.5607,22074.0
2017-07-18 12:00:00,59.11,59.3,59.11,59.27,18714.0,49.5523,49.7115,49.5523,49.6864,18714.0
2017-07-18 12:05:00,59.27,59.3,59.23,59.26,20020.0,49.6864,49.7115,49.6529,49.678,20020.0
2017-07-18 12:10:00,59.26,59.27,59.12,59.17,32329.0,49.678,49.6864,49.5607,49.6026,32329.0
2017-07-18 12:15:00,59.19,59.27,59.19,59.27,21001.0,49.6193,49.6864,49.6193,49.6864,21001.0
2017-07-18 12:20:00,59.26,59.26,59.11,59.11,14117.0,49.678,49.678,49.5523,49.5523,14117.0
2017-07-18 12:25:00,59.12,59.27,59.11,59.25,12800.0,49.5607,49.6864,49.5523,49.6696,12800.0
2017-07-18 12:30:00,59.25,59.27,59.04,59.08,30206.0,49.6696,49.6864,49.4936,49.5271,30206.0
2017-07-18 12:35:00,59.11,59.23,59.08,59.21,17080.0,49.5523,49.6529,49.5271,49.6361,17080.0
2017-07-18 12:40:00,59.2,59.21,59.11,59.13,14593.0,49.6277,49.6361,49.5523,49.569,14593.0
2017-07-18 12:45:00,59.11,59.12,59.06,59.1,14262.0,49.5523,49.5607,49.5104,49.5439,14262.0
2017-07-18 12:50:00,59.09,59.2,59.06,59.15,28502.0,49.5355,49.6277,49.5104,49.5858,28502.0
2017-07-18 12:55:00,59.15,59.19,59.09,59.17,17849.0,49.5858,49.6193,49.5355,49.6026,17849.0
2017-07-18 13:00:00,59.16,59.23,59.11,59.22,15084.0,49.5942,49.6529,49.5523,49.6445,15084.0
2017-07-18 13:05:00,59.21,59.24,59.14,59.2,13517.0,49.6361,49.6613,49.5774,49.6277,13517.0
2017-07-18 13:10:00,59.19,59.19,59.09,59.09,15263.0,49.6193,49.6193,49.5355,49.5355,15263.0
2017-07-18 13:15:00,59.1,59.14,59.07,59.13,16250.0,49.5439,49.5774,49.5187,49.569,16250.0
2017-07-18 13:20:00,59.12,59.15,59.07,59.12,13782.0,49.5607,49.5858,49.5187,49.5607,13782.0
2017-07-18 13:25:00,59.1,59.11,59.07,59.08,12518.0,49.5439,49.5523,49.5187,49.5271,12518.0
2017-07-18 13:30:00,59.08,59.09,59.03,59.07,17019.0,49.5271,49.5355,49.4852,49.5187,17019.0
2017-07-18 13:35:00,59.07,59.15,59.06,59.15,16320.0,49.5187,49.5858,49.5104,49.5858,16320.0
2017-07-18 13:40:00,59.14,59.26,59.14,59.25,12187.0,49.5774,49.678,49.5774,49.6696,12187.0
2017-07-18 13:45:00,59.25,59.27,59.14,59.14,15840.0,49.6696,49.6864,49.5774,49.5774,15840.0
2017-07-18 13:50:00,59.14,59.15,59.06,59.07,26825.0,49.5774,49.5858,49.5104,49.5187,26825.0
2017-07-18 13:55:00,59.07,59.15,59.05,59.12,22409.0,49.5187,49.5858,49.502,49.5607,22409.0
2017-07-18 14:00:00,59.12,59.19,59.08,59.19,14846.0,49.5607,49.6193,49.5271,49.6193,14846.0
2017-07-18 14:05:00,59.18,59.26,59.16,59.2,27505.0,49.611,49.678,49.5942,49.6277,27505.0
2017-07-18 14:10:00,59.19,59.21,59.12,59.15,32353.0,49.6193,49.6361,49.5607,49.5858,32353.0
2017-07-18 14:15:00,59.15,59.21,59.14,59.16,25437.0,49.5858,49.6361,49.5774,49.5942,25437.0
2017-07-18 14:20:00,59.18,59.19,59.1,59.13,27648.0,49.611,49.6193,49.5439,49.569,27648.0
2017-07-18 14:25:00,59.11,59.14,59.1,59.14,22947.0,49.5523,49.5774,49.5439,49.5774,22947.0
2017-07-18 14:30:00,59.13,59.18,59.1,59.17,47286.0,49.569,49.611,49.5439,49.6026,47286.0
2017-07-18 14:35:00,59.18,59.21,59.12,59.21,42470.0,49.611,49.6361,49.5607,49.6361,42470.0
2017-07-18 14:40:00,59.21,59.35,59.2,59.33,19238.0,49.6361,49.7535,49.6277,49.7367,19238.0
2017-07-18 14:45:00,59.33,59.35,59.31,59.31,28075.0,49.7367,49.7535,49.7199,49.7199,28075.0
2017-07-18 14:50:00,59.31,59.31,59.19,59.21,20375.0,49.7199,49.7199,49.6193,49.6361,20375.0
2017-07-18 14:55:00,59.21,59.27,59.2,59.26,16701.0,49.6361,49.6864,49.6277,49.678,16701.0
2017-07-18 15:00:00,59.27,59.28,59.24,59.25,20122.0,49.6864,49.6948,49.6613,49.6696,20122.0
2017-07-18 15:05:00,59.25,59.31,59.25,59.29,20391.0,49.6696,49.7199,49.6696,49.7032,20391.0
2017-07-18 15:10:00,59.29,59.38,59.27,59.37,30065.0,49.7032,49.7786,49.6864,49.7702,30065.0
2017-07-18 15:15:00,59.38,59.41,59.36,59.4,25596.0,49.7786,49.8038,49.7618,49.7954,25596.0
2017-07-18 15:20:00,59.39,59.39,59.29,59.33,33978.0,49.787,49.787,49.7032,49.7367,33978.0
2017-07-18 15:25:00,59.33,59.4,59.32,59.38,28111.0,49.7367,49.7954,49.7283,49.7786,28111.0
2017-07-18 15:30:00,59.38,59.39,59.3,59.38,25033.0,49.7786,49.787,49.7115,49.7786,25033.0
2017-07-18 15:35:00,59.39,59.41,59.33,59.34,37942.0,49.787,49.8038,49.7367,49.7451,37942.0
2017-07-18 15:40:00,59.34,59.39,59.32,59.36,39964.0,49.7451,49.787,49.7283,49.7618,39964.0
2017-07-18 15:45:00,59.36,59.37,59.31,59.34,36009.0,49.7618,49.7702,49.7199,49.7451,36009.0
2017-07-18 15:50:00,59.33,59.35,59.32,59.34,49609.0,49.7367,49.7535,49.7283,49.7451,49609.0
2017-07-18 15:55:00,59.34,59.39,59.33,59.38,163481.0,49.7451,49.787,49.7367,49.7786,163481.0
2017-07-19 09:30:00,59.56,59.82,59.5,59.62,37981.0,49.9295,50.1475,49.8792,49.9798,37981.0
2017-07-19 09:35:00,59.56,59.61,59.42,59.49,29535.0,49.9295,49.9714,49.8121,49.8708,29535.0
2017-07-19 09:40:00,59.48,59.58,59.44,59.56,14990.0,49.8624,49.9463,49.8289,49.9295,14990.0
2017-07-19 09:45:00,59.57,59.78,59.5,59.71,44334.0,49.9379,50.1139,49.8792,50.0553,44334.0
2017-07-19 09:50:00,59.69,59.74,59.56,59.68,28954.0,50.0385,50.0804,49.9295,50.0301,28954.0
2017-07-19 09:55:00,59.69,59.96,59.66,59.96,27507.0,50.0385,50.2648,50.0133,50.2648,27507.0
2017-07-19 10:00:00,59.98,60.02,59.9,59.95,60073.0,50.2816,50.3151,50.2145,50.2564,60073.0
2017-07-19 10:05:00,59.94,59.95,59.73,59.78,20733.0,50.2481,50.2564,50.072,50.1139,20733.0
2017-07-19 10:10:00,59.77,59.86,59.76,59.84,22143.0,50.1056,50.181,50.0972,50.1642,22143.0
2017-07-19 10:15:00,59.86,60.03,59.81,59.89,27218.0,50.181,50.3235,50.1391,50.2062,27218.0
2017-07-19 10:20:00,59.9,60.05,59.88,60.01,36226.0,50.2145,50.3403,50.1978,50.3067,36226.0
2017-07-19 10:25:00,60.01,60.03,59.87,59.88,47257.0,50.3067,50.3235,50.1894,50.1978,47257.0
2017-07-19 10:30:00,59.9,59.98,59.73,59.73,22707.0,50.2145,50.2816,50.072,50.072,22707.0
2017-07-19 10:35:00,59.74,59.8,59.59,59.61,30739.0,50.0804,50.1307,49.9547,49.9714,30739.0
2017-07-19 10:40:00,59.62,59.68,59.58,59.66,20010.0,49.9798,50.0301,49.9463,50.0133,20010.0
2017-07-19 10:45:00,59.64,59.66,59.5,59.52,47470.0,49.9966,50.0133,49.8792,49.896,47470.0
2017-07-19 10:50:00,59.52,59.54,59.43,59.47,61173.0,49.896,49.9127,49.8205,49.8541,61173.0
2017-07-19 10:55:00,59.46,59.59,59.36,59.54,103107.0,49.8457,49.9547,49.7618,49.9127,103107.0
2017-07-19 11:00:00,59.56,59.68,59.54,59.6,46823.0,49.9295,50.0301,49.9127,49.963,46823.0
2017-07-19 11:05:00,59.6,59.69,59.53,59.53,23882.0,49.963,50.0385,49.9044,49.9044,23882.0
2017-07-19 11:10:00,59.52,59.66,59.52,59.63,73882.0,49.896,50.0133,49.896,49.9882,73882.0
2017-07-19 11:15:00,59.64,59.71,59.64,59.67,25720.0,49.9966,50.0553,49.9966,50.0217,25720.0
2017-07-19 11:20:00,59.67,59.69,59.55,59.6,35973.0,50.0217,50.0385,49.9211,49.963,35973.0
2017-07-19 11:25:00,59.62,59.65,59.56,59.56,19913.0,49.9798,50.005,49.9295,49.9295,19913.0
2017-07-19 11:30:00,59.58,59.63,59.54,59.63,12370.0,49.9463,49.9882,49.9127,49.9882,12370.0
2017-07-19 11:35:00,59.61,59.67,59.57,59.67,11912.0,49.9714,50.0217,49.9379,50.0217,11912.0
2017-07-19 11:40:00,59.67,59.73,59.66,59.7,22368.0,50.0217,50.072,50.0133,50.0469,22368.0
2017-07-19 11:45:00,59.7,59.73,59.63,59.67,24504.0,50.0469,50.072,49.9882,50.0217,24504.0
2017-07-19 11:50:00,59.68,59.73,59.66,59.68,22380.0,50.0301,50.072,50.0133,50.0301,22380.0
2017-07-19 11:55:00,59.69,59.69,59.64,59.65,16662.0,50.0385,50.0385,49.9966,50.005,16662.0
2017-07-19 12:00:00,59.65,59.66,59.61,59.62,20292.0,50.005,50.0133,49.9714,49.9798,20292.0
2017-07-19 12:05:00,59.62,59.65,59.6,59.63,13593.0,49.9798,50.005,49.963,49.9882,13593.0
2017-07-19 12:10:00,59.64,59.67,59.62,59.67,14646.0,49.9966,50.0217,49.9798,50.0217,14646.0
2017-07-19 12:15:00,59.66,59.72,59.65,59.68,20619.0,50.0133,50.0636,50.005,50.0301,20619.0
2017-07-19 12:20:00,59.67,59.67,59.61,59.66,11857.0,50.0217,50.0217,49.9714,50.0133,11857.0
2017-07-19 12:25:00,59.66,59.67,59.59,59.62,24831.0,50.0133,50.0217,49.9547,49.9798,24831.0
2017-07-19 12:30:00,59.62,59.62,59.56,59.58,12685.0,49.9798,49.9798,49.9295,49.9463,12685.0
2017-07-19 12:35:00,59.57,59.67,59.57,59.67,9069.0,49.9379,50.0217,49.9379,50.0217,9069.0
2017-07-19 12:40:00,59.68,59.71,59.65,59.66,9474.0,50.0301,50.0553,50.005,50.0133,9474.0
2017-07-19 12:45:00,59.66,59.7,59.63,59.68,11741.0,50.0133,50.0469,49.9882,50.0301,11741.0
2017-07-19 12:50:00,59.67,59.69,59.65,59.68,6200.0,50.0217,50.0385,50.005,50.0301,6200.0
2017-07-19 12:55:00,59.69,59.75,59.66,59.71,40661.0,50.0385,50.0888,50.0133,50.0553,40661.0
2017-07-19 13:00:00,59.7,59.73,59.64,59.68,91408.0,50.0469,50.072,49.9966,50.0301,91408.0
2017-07-19 13:05:00,59.68,59.72,59.66,59.66,17665.0,50.0301,50.0636,50.0133,50.0133,17665.0
2017-07-19 13:10:00,59.66,59.73,59.66,59.7,54051.0,50.0133,50.072,50.0133,50.0469,54051.0
2017-07-19 13:15:00,59.74,59.85,59.71,59.75,68483.0,50.0804,50.1726,50.0553,50.0888,68483.0
2017-07-19 13:20:00,59.76,60.18,59.75,59.99,151183.0,50.0972,50.4493,50.0888,50.29,151183.0
2017-07-19 13:25:00,59.98,60.13,59.98,60.01,35681.0,50.2816,50.4073,50.2816,50.3067,35681.0
2017-07-19 13:30:00,60.04,60.12,60.02,60.04,30504.0,50.3319,50.399,50.3151,50.3319,30504.0
2017-07-19 13:35:00,60.05,60.12,60.02,60.07,36963.0,50.3403,50.399,50.3151,50.357,36963.0
2017-07-19 13:40:00,60.08,60.26,60.07,60.25,158234.0,50.3654,50.5163,50.357,50.5079,158234.0
2017-07-19 13:45:00,60.24,60.33,60.19,60.19,53062.0,50.4996,50.575,50.4576,50.4576,53062.0
2017-07-19 13:50:00,60.18,60.27,60.18,60.25,28023.0,50.4493,50.5247,50.4493,50.5079,28023.0
2017-07-19 13:55:00,60.25,60.27,60.21,60.21,42138.0,50.5079,50.5247,50.4744,50.4744,42138.0
2017-07-19 14:00:00,60.19,60.19,59.98,60.01,33942.0,50.4576,50.4576,50.2816,50.3067,33942.0
2017-07-19 14:05:00,60.0,60.21,59.95,60.16,57884.0,50.2984,50.4744,50.2564,50.4325,57884.0
2017-07-19 14:10:00,60.17,60.32,60.17,60.31,44710.0,50.4409,50.5666,50.4409,50.5582,44710.0
2017-07-19 14:15:00,60.31,60.37,60.26,60.3,45206.0,50.5582,50.6085,50.5163,50.5499,45206.0
2017-07-19 14:20:00,60.29,60.5,60.25,60.48,84401.0,50.5415,50.7175,50.5079,50.7008,84401.0
2017-07-19 14:25:00,60.49,60.54,60.47,60.47,23861.0,50.7091,50.751,50.6924,50.6924,23861.0
2017-07-19 14:30:00,60.47,60.53,60.37,60.46,53036.0,50.6924,50.7427,50.6085,50.684,53036.0
2017-07-19 14:35:00,60.45,60.46,60.4,60.45,41128.0,50.6756,50.684,50.6337,50.6756,41128.0
2017-07-19 14:40:00,60.45,60.51,60.42,60.51,70689.0,50.6756,50.7259,50.6505,50.7259,70689.0
2017-07-19 14:45:00,60.51,60.66,60.5,60.65,37841.0,50.7259,50.8516,50.7175,50.8433,37841.0
2017-07-19 14:50:00,60.66,60.7,60.6,60.65,31155.0,50.8516,50.8852,50.8013,50.8433,31155.0
2017-07-19 14:55:00,60.62,60.69,60.59,60.59,34776.0,50.8181,50.8768,50.793,50.793,34776.0
2017-07-19 15:00:00,60.59,60.6,60.41,60.42,29152.0,50.793,50.8013,50.6421,50.6505,29152.0
2017-07-19 15:05:00,60.42,60.54,60.42,60.54,38378.0,50.6505,50.751,50.6505,50.751,38378.0
2017-07-19 15:10:00,60.54,60.57,60.5,60.51,29708.0,50.751,50.7762,50.7175,50.7259,29708.0
2017-07-19 15:15:00,60.53,60.56,60.5,60.52,38970.0,50.7427,50.7678,50.7175,50.7343,38970.0
2017-07-19 15:20:00,60.51,60.58,60.44,60.58,82850.0,50.7259,50.7846,50.6672,50.7846,82850.0
2017-07-19 15:25:00,60.57,60.6,60.51,60.57,67038.0,50.7762,50.8013,50.7259,50.7762,67038.0
2017-07-19 15:30:00,60.57,60.6,60.53,60.57,41799.0,50.7762,50.8013,50.7427,50.7762,41799.0
2017-07-19 15:35:00,60.57,60.62,60.53,60.62,53212.0,50.7762,50.8181,50.7427,50.8181,53212.0
2017-07-19 15:40:00,60.61,60.68,60.61,60.66,33784.0,50.8097,50.8684,50.8097,50.8516,33784.0
2017-07-19 15:45:00,60.66,60.75,60.66,60.7,89075.0,50.8516,50.9271,50.8516,50.8852,89075.0
2017-07-19 15:50:00,60.7,60.74,60.65,60.71,87851.0,50.8852,50.9187,50.8433,50.8936,87851.0
2017-07-19 15:55:00,60.71,60.79,60.34,60.63,276537.0,50.8936,50.9606,50.5834,50.8265,276537.0
2017-07-20 09:30:00,59.65,60.94,59.36,60.19,115094.0,50.005,51.0864,49.7618,50.4576,115094.0
2017-07-20 09:35:00,60.24,60.68,59.65,59.66,72856.0,50.4996,50.8684,50.005,50.0133,72856.0
2017-07-20 09:40:00,59.66,59.9,59.47,59.51,112722.0,50.0133,50.2145,49.8541,49.8876,112722.0
2017-07-20 09:45:00,59.48,59.49,58.8,58.9,132312.0,49.8624,49.8708,49.2924,49.3762,132312.0
2017-07-20 09:50:00,58.89,59.21,58.82,59.1,82432.0,49.3678,49.6361,49.3092,49.5439,82432.0
2017-07-20 09:55:00,59.06,59.61,59.03,59.25,106147.0,49.5104,49.9714,49.4852,49.6696,106147.0
2017-07-20 10:00:00,59.24,59.34,59.06,59.15,27886.0,49.6613,49.7451,49.5104,49.5858,27886.0
2017-07-20 10:05:00,59.12,59.24,58.95,59.0,36690.0,49.5607,49.6613,49.4181,49.4601,36690.0
2017-07-20 10:10:00,58.99,59.06,58.76,58.77,57366.0,49.4517,49.5104,49.2589,49.2672,57366.0
2017-07-20 10:15:00,58.78,59.1,58.75,59.09,84846.0,49.2756,49.5439,49.2505,49.5355,84846.0
2017-07-20 10:20:00,59.09,59.33,59.02,59.24,49041.0,49.5355,49.7367,49.4768,49.6613,49041.0
2017-07-20 10:25:00,59.26,59.28,58.81,59.04,42642.0,49.678,49.6948,49.3008,49.4936,42642.0
2017-07-20 10:30:00,59.04,59.11,58.86,59.06,34410.0,49.4936,49.5523,49.3427,49.5104,34410.0
2017-07-20 10:35:00,59.08,59.1,58.83,58.96,30254.0,49.5271,49.5439,49.3175,49.4265,30254.0
2017-07-20 10:40:00,58.96,59.28,58.92,59.28,34858.0,49.4265,49.6948,49.393,49.6948,34858.0
2017-07-20 10:45:00,59.26,59.68,59.19,59.67,61404.0,49.678,50.0301,49.6193,50.0217,61404.0
2017-07-20 10:50:00,59.67,59.83,59.6,59.81,74591.0,50.0217,50.1559,49.963,50.1391,74591.0
2017-07-20 10:55:00,59.8,59.83,59.59,59.71,141491.0,50.1307,50.1559,49.9547,50.0553,141491.0
2017-07-20 11:00:00,59.71,60.07,59.64,60.07,53168.0,50.0553,50.357,49.9966,50.357,53168.0
2017-07-20 11:05:00,60.06,60.06,59.43,59.43,27805.0,50.3487,50.3487,49.8205,49.8205,27805.0
2017-07-20 11:10:00,59.46,59.87,59.45,59.84,60341.0,49.8457,50.1894,49.8373,50.1642,60341.0
2017-07-20 11:15:00,59.84,59.9,59.69,59.87,40548.0,50.1642,50.2145,50.0385,50.1894,40548.0
2017-07-20 11:20:00,59.87,59.9,59.53,59.57,39260.0,50.1894,50.2145,49.9044,49.9379,39260.0
2017-07-20 11:25:00,59.53,59.58,59.3,59.38,43776.0,49.9044,49.9463,49.7115,49.7786,43776.0
2017-07-20 11:30:00,59.41,59.44,59.28,59.33,25421.0,49.8038,49.8289,49.6948,49.7367,25421.0
2017-07-20 11:35:00,59.3,59.3,59.13,59.2,18188.0,49.7115,49.7115,49.569,49.6277,18188.0
2017-07-20 11:40:00,59.25,59.42,59.21,59.39,30115.0,49.6696,49.8121,49.6361,49.787,30115.0
2017-07-20 11:45:00,59.42,59.54,59.38,59.39,22950.0,49.8121,49.9127,49.7786,49.787,22950.0
2017-07-20 11:50:00,59.4,59.56,59.4,59.53,16820.0,49.7954,49.9295,49.7954,49.9044,16820.0
2017-07-20 11:55:00,59.49,59.52,59.42,59.49,11850.0,49.8708,49.896,49.8121,49.8708,11850.0
2017-07-20 12:00:00,59.51,59.54,59.35,59.49,36176.0,49.8876,49.9127,49.7535,49.8708,36176.0
2017-07-20 12:05:00,59.5,59.71,59.48,59.6,25968.0,49.8792,50.0553,49.8624,49.963,25968.0
2017-07-20 12:10:00,59.58,59.86,59.57,59.8,30764.0,49.9463,50.181,49.9379,50.1307,30764.0
2017-07-20 12:15:00,59.82,59.88,59.63,59.63,12119.0,50.1475,50.1978,49.9882,49.9882,12119.0
2017-07-20 12:20:00,59.63,59.79,59.62,59.79,7391.0,49.9882,50.1223,49.9798,50.1223,7391.0
2017-07-20 12:25:00,59.79,59.89,59.67,59.89,19265.0,50.1223,50.2062,50.0217,50.2062,19265.0
2017-07-20 12:30:00,59.87,59.98,59.79,59.96,17906.0,50.1894,50.2816,50.1223,50.2648,17906.0
2017-07-20 12:35:00,59.95,60.0,59.91,59.96,29920.0,50.2564,50.2984,50.2229,50.2648,29920.0
2017-07-20 12:40:00,59.97,60.0,59.88,59.94,35214.0,50.2732,50.2984,50.1978,50.2481,35214.0
2017-07-20 12:45:00,59.96,59.97,59.9,59.94,10759.0,50.2648,50.2732,50.2145,50.2481,10759.0
2017-07-20 12:50:00,59.94,59.99,59.9,59.93,11294.0,50.2481,50.29,50.2145,50.2397,11294.0
2017-07-20 12:55:00,59.9,59.9,59.73,59.73,54423.0,50.2145,50.2145,50.072,50.072,54423.0
2017-07-20 13:00:00,59.75,59.88,59.74,59.87,38421.0,50.0888,50.1978,50.0804,50.1894,38421.0
2017-07-20 13:05:00,59.88,60.03,59.88,60.03,37262.0,50.1978,50.3235,50.1978,50.3235,37262.0
2017-07-20 13:10:00,60.04,60.04,59.94,59.95,12433.0,50.3319,50.3319,50.2481,50.2564,12433.0
2017-07-20 13:15:00,59.95,59.97,59.87,59.88,10407.0,50.2564,50.2732,50.1894,50.1978,10407.0
2017-07-20 13:20:00,59.89,59.99,59.89,59.95,12989.0,50.2062,50.29,50.2062,50.2564,12989.0
2017-07-20 13:25:00,59.92,60.01,59.92,59.98,21334.0,50.2313,50.3067,50.2313,50.2816,21334.0
2017-07-20 13:30:00,59.98,60.11,59.97,60.11,29367.0,50.2816,50.3906,50.2732,50.3906,29367.0
2017-07-20 13:35:00,60.1,60.2,60.03,60.18,28870.0,50.3822,50.466,50.3235,50.4493,28870.0
2017-07-20 13:40:00,60.18,60.21,60.05,60.06,41715.0,50.4493,50.4744,50.3403,50.3487,41715.0
2017-07-20 13:45:00,60.07,60.12,60.05,60.08,13471.0,50.357,50.399,50.3403,50.3654,13471.0
2017-07-20 13:50:00,60.07,60.1,59.97,60.03,20803.0,50.357,50.3822,50.2732,50.3235,20803.0
2017-07-20 13:55:00,60.02,60.03,59.99,59.99,13823.0,50.3151,50.3235,50.29,50.29,13823.0
2017-07-20 14:00:00,59.98,60.04,59.95,60.03,31701.0,50.2816,50.3319,50.2564,50.3235,31701.0
2017-07-20 14:05:00,60.04,60.11,59.99,60.0,19846.0,50.3319,50.3906,50.29,50.2984,19846.0
2017-07-20 14:10:00,60.01,60.05,59.99,60.0,21274.0,50.3067,50.3403,50.29,50.2984,21274.0
2017-07-20 14:15:00,59.98,60.19,59.95,60.08,51712.0,50.2816,50.4576,50.2564,50.3654,51712.0
2017-07-20 14:20:00,60.07,60.08,59.95,59.98,11078.0,50.357,50.3654,50.2564,50.2816,11078.0
2017-07-20 14:25:00,59.99,60.02,59.91,59.92,19954.0,50.29,50.3151,50.2229,50.2313,19954.0
2017-07-20 14:30:00,59.93,59.94,59.82,59.89,22509.0,50.2397,50.2481,50.1475,50.2062,22509.0
2017-07-20 14:35:00,59.88,59.95,59.8,59.93,52177.0,50.1978,50.2564,50.1307,50.2397,52177.0
2017-07-20 14:40:00,59.92,60.04,59.89,59.96,38767.0,50.2313,50.3319,50.2062,50.2648,38767.0
2017-07-20 14:45:00,59.96,59.98,59.84,59.89,47405.0,50.2648,50.2816,50.1642,50.2062,47405.0
2017-07-20 14:50:00,59.88,60.01,59.83,59.9,56174.0,50.1978,50.3067,50.1559,50.2145,56174.0
2017-07-20 14:55:00,59.9,59.9,59.71,59.73,23917.0,50.2145,50.2145,50.0553,50.072,23917.0
2017-07-20 15:00:00,59.73,59.76,59.64,59.74,46040.0,50.072,50.0972,49.9966,50.0804,46040.0
2017-07-20 15:05:00,59.74,59.77,59.69,59.72,27454.0,50.0804,50.1056,50.0385,50.0636,27454.0
2017-07-20 15:10:00,59.73,59.73,59.65,59.65,12409.0,50.072,50.072,50.005,50.005,12409.0
2017-07-20 15:15:00,59.65,59.69,59.58,59.58,24942.0,50.005,50.0385,49.9463,49.9463,24942.0
2017-07-20 15:20:00,59.58,59.71,59.58,59.7,25434.0,49.9463,50.0553,49.9463,50.0469,25434.0
2017-07-20 15:25:00,59.71,59.74,59.68,59.72,26365.0,50.0553,50.0804,50.0301,50.0636,26365.0
2017-07-20 15:30:00,59.71,59.77,59.67,59.68,32566.0,50.0553,50.1056,50.0217,50.0301,32566.0
2017-07-20 15:35:00,59.68,59.71,59.57,59.58,33994.0,50.0301,50.0553,49.9379,49.9463,33994.0
2017-07-20 15:40:00,59.59,59.67,59.57,59.66,61729.0,49.9547,50.0217,49.9379,50.0133,61729.0
2017-07-20 15:45:00,59.66,59.71,59.63,59.69,70840.0,50.0133,50.0553,49.9882,50.0385,70840.0
2017-07-20 15:50:00,59.7,59.87,59.66,59.85,114969.0,50.0469,50.1894,50.0133,50.1726,114969.0
2017-07-20 15:55:00,59.85,60.0,59.83,59.93,204658.0,50.1726,50.2984,50.1559,50.2397,204658.0
2017-07-21 09:30:00,59.76,60.0,59.68,59.96,115428.0,50.0972,50.2984,50.0301,50.2648,115428.0
2017-07-21 09:35:00,59.97,60.24,59.94,60.03,39879.0,50.2732,50.4996,50.2481,50.3235,39879.0
2017-07-21 09:40:00,60.03,60.11,59.92,60.11,24441.0,50.3235,50.3906,50.2313,50.3906,24441.0
2017-07-21 09:45:00,60.1,60.25,60.08,60.2,18072.0,50.3822,50.5079,50.3654,50.466,18072.0
2017-07-21 09:50:00,60.21,60.23,60.11,60.18,29540.0,50.4744,50.4912,50.3906,50.4493,29540.0
2017-07-21 09:55:00,60.16,60.17,59.94,59.97,14372.0,50.4325,50.4409,50.2481,50.2732,14372.0
2017-07-21 10:00:00,59.96,59.98,59.8,59.98,76704.0,50.2648,50.2816,50.1307,50.2816,76704.0
2017-07-21 10:05:00,59.99,60.01,59.78,59.79,33342.0,50.29,50.3067,50.1139,50.1223,33342.0
2017-07-21 10:10:00,59.8,59.85,59.68,59.77,25349.0,50.1307,50.1726,50.0301,50.1056,25349.0
2017-07-21 10:15:00,59.79,59.85,59.75,59.84,15889.0,50.1223,50.1726,50.0888,50.1642,15889.0
2017-07-21 10:20:00,59.85,60.01,59.85,59.99,13430.0,50.1726,50.3067,50.1726,50.29,13430.0
2017-07-21 10:25:00,59.98,60.0,59.8,59.89,33302.0,50.2816,50.2984,50.1307,50.2062,33302.0
2017-07-21 10:30:00,59.89,59.93,59.85,59.9,27274.0,50.2062,50.2397,50.1726,50.2145,27274.0
2017-07-21 10:35:00,59.89,59.92,59.85,59.88,11236.0,50.2062,50.2313,50.1726,50.1978,11236.0
2017-07-21 10:40:00,59.85,59.89,59.82,59.87,10110.0,50.1726,50.2062,50.1475,50.1894,10110.0
2017-07-21 10:45:00,59.87,60.07,59.87,60.04,19609.0,50.1894,50.357,50.1894,50.3319,19609.0
2017-07-21 10:50:00,60.04,60.17,60.03,60.17,32329.0,50.3319,50.4409,50.3235,50.4409,32329.0
2017-07-21 10:55:00,60.16,60.17,59.99,60.02,20003.0,50.4325,50.4409,50.29,50.3151,20003.0
2017-07-21 11:00:00,60.02,60.14,60.0,60.12,18478.0,50.3151,50.4157,50.2984,50.399,18478.0
2017-07-21 11:05:00,60.13,60.34,60.11,60.33,45172.0,50.4073,50.5834,50.3906,50.575,45172.0
2017-07-21 11:10:00,60.34,60.5,60.31,60.47,55350.0,50.5834,50.7175,50.5582,50.6924,55350.0
2017-07-21 11:15:00,60.47,60.51,60.43,60.44,87210.0,50.6924,50.7259,50.6588,50.6672,87210.0
2017-07-21 11:20:00,60.45,60.53,60.41,60.5,38349.0,50.6756,50.7427,50.6421,50.7175,38349.0
2017-07-21 11:25:00,60.5,60.5,60.3,60.31,26349.0,50.7175,50.7175,50.5499,50.5582,26349.0
2017-07-21 11:30:00,60.31,60.32,60.23,60.3,29745.0,50.5582,50.5666,50.4912,50.5499,29745.0
2017-07-21 11:35:00,60.31,60.48,60.3,60.48,38312.0,50.5582,50.7008,50.5499,50.7008,38312.0
2017-07-21 11:40:00,60.48,60.54,60.36,60.43,44793.0,50.7008,50.751,50.6002,50.6588,44793.0
2017-07-21 11:45:00,60.43,60.43,60.34,60.36,29341.0,50.6588,50.6588,50.5834,50.6002,29341.0
2017-07-21 11:50:00,60.35,60.51,60.35,60.46,27204.0,50.5918,50.7259,50.5918,50.684,27204.0
2017-07-21 11:55:00,60.46,60.51,60.36,60.36,48005.0,50.684,50.7259,50.6002,50.6002,48005.0
2017-07-21 12:00:00,60.38,60.41,60.33,60.35,11169.0,50.6169,50.6421,50.575,50.5918,11169.0
2017-07-21 12:05:00,60.35,60.48,60.34,60.39,20624.0,50.5918,50.7008,50.5834,50.6253,20624.0
2017-07-21 12:10:00,60.39,60.39,60.31,60.32,16928.0,50.6253,50.6253,50.5582,50.5666,16928.0
2017-07-21 12:15:00,60.31,60.35,60.24,60.35,25155.0,50.5582,50.5918,50.4996,50.5918,25155.0
2017-07-21 12:20:00,60.34,60.37,60.3,60.33,19957.0,50.5834,50.6085,50.5499,50.575,19957.0
2017-07-21 12:25:00,60.32,60.36,60.32,60.33,15344.0,50.5666,50.6002,50.5666,50.575,15344.0
2017-07-21 12:30:00,60.31,60.33,60.26,60.3,19056.0,50.5582,50.575,50.5163,50.5499,19056.0
2017-07-21 12:35:00,60.3,60.48,60.29,60.45,18035.0,50.5499,50.7008,50.5415,50.6756,18035.0
2017-07-21 12:40:00,60.45,60.49,60.42,60.44,25530.0,50.6756,50.7091,50.6505,50.6672,25530.0
2017-07-21 12:45:00,60.43,60.45,60.37,60.38,33365.0,50.6588,50.6756,50.6085,50.6169,33365.0
2017-07-21 12:50:00,60.37,60.39,60.29,60.3,36230.0,50.6085,50.6253,50.5415,50.5499,36230.0
2017-07-21 12:55:00,60.3,60.31,60.25,60.3,19084.0,50.5499,50.5582,50.5079,50.5499,19084.0
2017-07-21 13:00:00,60.29,60.3,60.22,60.24,29517.0,50.5415,50.5499,50.4828,50.4996,29517.0
2017-07-21 13:05:00,60.23,60.25,60.18,60.19,81361.0,50.4912,50.5079,50.4493,50.4576,81361.0
2017-07-21 13:10:00,60.21,60.24,60.18,60.18,20977.0,50.4744,50.4996,50.4493,50.4493,20977.0
2017-07-21 13:15:00,60.18,60.2,60.14,60.15,16237.0,50.4493,50.466,50.4157,50.4241,16237.0
2017-07-21 13:20:00,60.14,60.15,59.99,60.02,46145.0,50.4157,50.4241,50.29,50.3151,46145.0
2017-07-21 13:25:00,60.02,60.22,59.95,60.2,48555.0,50.3151,50.4828,50.2564,50.466,48555.0
2017-07-21 13:30:00,60.2,60.26,60.1,60.16,29329.0,50.466,50.5163,50.3822,50.4325,29329.0
2017-07-21 13:35:00,60.17,60.28,60.17,60.28,17269.0,50.4409,50.5331,50.4409,50.5331,17269.0
2017-07-21 13:40:00,60.26,60.31,60.19,60.26,23882.0,50.5163,50.5582,50.4576,50.5163,23882.0
2017-07-21 13:45:00,60.29,60.32,60.24,60.26,22993.0,50.5415,50.5666,50.4996,50.5163,22993.0
2017-07-21 13:50:00,60.26,60.4,60.23,60.38,25271.0,50.5163,50.6337,50.4912,50.6169,25271.0
2017-07-21 13:55:00,60.37,60.37,60.23,60.32,43760.0,50.6085,50.6085,50.4912,50.5666,43760.0
2017-07-21 14:00:00,60.33,60.35,60.23,60.24,49490.0,50.575,50.5918,50.4912,50.4996,49490.0
2017-07-21 14:05:00,60.24,60.25,60.16,60.2,23314.0,50.4996,50.5079,50.4325,50.466,23314.0
2017-07-21 14:10:00,60.21,60.35,60.19,60.35,23388.0,50.4744,50.5918,50.4576,50.5918,23388.0
2017-07-21 14:15:00,60.33,60.39,60.22,60.34,41385.0,50.575,50.6253,50.4828,50.5834,41385.0
2017-07-21 14:20:00,60.33,60.35,60.2,60.25,30980.0,50.575,50.5918,50.466,50.5079,30980.0
2017-07-21 14:25:00,60.25,60.43,60.25,60.42,49664.0,50.5079,50.6588,50.5079,50.6505,49664.0
2017-07-21 14:30:00,60.43,60.46,60.3,60.36,34169.0,50.6588,50.684,50.5499,50.6002,34169.0
2017-07-21 14:35:00,60.36,60.43,60.28,60.43,30557.0,50.6002,50.6588,50.5331,50.6588,30557.0
2017-07-21 14:40:00,60.43,60.45,60.41,60.42,19605.0,50.6588,50.6756,50.6421,50.6505,19605.0
2017-07-21 14:45:00,60.42,60.52,60.42,60.51,27673.0,50.6505,50.7343,50.6505,50.7259,27673.0
2017-07-21 14:50:00,60.5,60.56,60.47,60.51,28960.0,50.7175,50.7678,50.6924,50.7259,28960.0
2017-07-21 14:55:00,60.48,60.53,60.43,60.43,25331.0,50.7008,50.7427,50.6588,50.6588,25331.0
2017-07-21 15:00:00,60.42,60.51,60.42,60.51,21158.0,50.6505,50.7259,50.6505,50.7259,21158.0
2017-07-21 15:05:00,60.52,60.56,60.47,60.51,30720.0,50.7343,50.7678,50.6924,50.7259,30720.0
2017-07-21 15:10:00,60.51,60.54,60.41,60.43,32674.0,50.7259,50.751,50.6421,50.6588,32674.0
2017-07-21 15:15:00,60.43,60.46,60.35,60.35,34744.0,50.6588,50.684,50.5918,50.5918,34744.0
2017-07-21 15:20:00,60.36,60.37,60.31,60.33,36041.0,50.6002,50.6085,50.5582,50.575,36041.0
2017-07-21 15:25:00,60.33,60.34,60.24,60.3,51370.0,50.575,50.5834,50.4996,50.5499,51370.0
2017-07-21 15:30:00,60.3,60.42,60.3,60.41,24539.0,50.5499,50.6505,50.5499,50.6421,24539.0
2017-07-21 15:35:00,60.41,60.42,60.29,60.29,58372.0,50.6421,50.6505,50.5415,50.5415,58372.0
2017-07-21 15:40:00,60.29,60.39,60.29,60.37,57219.0,50.5415,50.6253,50.5415,50.6085,57219.0
2017-07-21 15:45:00,60.38,60.4,60.28,60.29,95673.0,50.6169,50.6337,50.5331,50.5415,95673.0
2017-07-21 15:50:00,60.28,60.3,60.17,60.21,140682.0,50.5331,50.5499,50.4409,50.4744,140682.0
2017-07-21 15:55:00,60.21,60.24,60.16,60.22,171384.0,50.4744,50.4996,50.4325,50.4828,171384.0
2017-07-24 09:30:00,60.2,60.31,59.81,60.31,82919.0,50.466,50.5582,50.1391,50.5582,82919.0
2017-07-24 09:35:00,60.25,60.57,60.21,60.39,37918.0,50.5079,50.7762,50.4744,50.6253,37918.0
2017-07-24 09:40:00,60.36,60.37,60.18,60.18,21719.0,50.6002,50.6085,50.4493,50.4493,21719.0
2017-07-24 09:45:00,60.2,60.28,60.15,60.19,18189.0,50.466,50.5331,50.4241,50.4576,18189.0
2017-07-24 09:50:00,60.21,60.25,60.13,60.23,13144.0,50.4744,50.5079,50.4073,50.4912,13144.0
2017-07-24 09:55:00,60.22,60.23,60.0,60.1,99449.0,50.4828,50.4912,50.2984,50.3822,99449.0
2017-07-24 10:00:00,60.08,60.12,59.93,60.0,37977.0,50.3654,50.399,50.2397,50.2984,37977.0
2017-07-24 10:05:00,59.97,60.05,59.92,60.0,17883.0,50.2732,50.3403,50.2313,50.2984,17883.0
2017-07-24 10:10:00,59.99,60.09,59.93,59.98,25589.0,50.29,50.3738,50.2397,50.2816,25589.0
2017-07-24 10:15:00,59.99,60.0,59.86,59.88,30999.0,50.29,50.2984,50.181,50.1978,30999.0
2017-07-24 10:20:00,59.9,59.95,59.86,59.9,20549.0,50.2145,50.2564,50.181,50.2145,20549.0
2017-07-24 10:25:00,59.9,60.0,59.88,59.98,31854.0,50.2145,50.2984,50.1978,50.2816,31854.0
2017-07-24 10:30:00,59.98,59.98,59.76,59.86,35702.0,50.2816,50.2816,50.0972,50.181,35702.0
2017-07-24 10:35:00,59.87,60.08,59.85,60.07,24459.0,50.1894,50.3654,50.1726,50.357,24459.0
2017-07-24 10:40:00,60.07,60.08,60.0,60.06,20188.0,50.357,50.3654,50.2984,50.3487,20188.0
2017-07-24 10:45:00,60.07,60.09,60.0,60.03,14421.0,50.357,50.3738,50.2984,50.3235,14421.0
2017-07-24 10:50:00,60.04,60.09,60.04,60.04,13912.0,50.3319,50.3738,50.3319,50.3319,13912.0
2017-07-24 10:55:00,60.02,60.06,59.94,59.99,18046.0,50.3151,50.3487,50.2481,50.29,18046.0
2017-07-24 11:00:00,60.0,60.07,59.96,60.01,12881.0,50.2984,50.357,50.2648,50.3067,12881.0
2017-07-24 11:05:00,60.01,60.11,59.97,60.11,19889.0,50.3067,50.3906,50.2732,50.3906,19889.0
2017-07-24 11:10:00,60.11,60.16,60.05,60.07,13292.0,50.3906,50.4325,50.3403,50.357,13292.0
2017-07-24 11:15:00,60.07,60.09,59.99,60.03,9709.0,50.357,50.3738,50.29,50.3235,9709.0
2017-07-24 11:20:00,60.03,60.06,60.01,60.02,19477.0,50.3235,50.3487,50.3067,50.3151,19477.0
2017-07-24 11:25:00,60.01,60.06,59.95,60.05,29278.0,50.3067,50.3487,50.2564,50.3403,29278.0
2017-07-24 11:30:00,60.05,60.23,60.04,60.23,25945.0,50.3403,50.4912,50.3319,50.4912,25945.0
2017-07-24 11:35:00,60.23,60.26,60.22,60.23,15984.0,50.4912,50.5163,50.4828,50.4912,15984.0
2017-07-24 11:40:00,60.23,60.23,60.07,60.11,17586.0,50.4912,50.4912,50.357,50.3906,17586.0
2017-07-24 11:45:00,60.1,60.26,60.09,60.25,11770.0,50.3822,50.5163,50.3738,50.5079,11770.0
2017-07-24 11:50:00,60.25,60.27,60.15,60.15,23226.0,50.5079,50.5247,50.4241,50.4241,23226.0
2017-07-24 11:55:00,60.16,60.24,60.16,60.2,22341.0,50.4325,50.4996,50.4325,50.466,22341.0
2017-07-24 12:00:00,60.2,60.25,60.09,60.12,10499.0,50.466,50.5079,50.3738,50.399,10499.0
2017-07-24 12:05:00,60.13,60.18,60.1,60.1,28713.0,50.4073,50.4493,50.3822,50.3822,28713.0
2017-07-24 12:10:00,60.1,60.15,60.06,60.15,11888.0,50.3822,50.4241,50.3487,50.4241,11888.0
2017-07-24 12:15:00,60.17,60.21,60.15,60.17,11456.0,50.4409,50.4744,50.4241,50.4409,11456.0
2017-07-24 12:20:00,60.19,60.2,60.16,60.19,11959.0,50.4576,50.466,50.4325,50.4576,11959.0
2017-07-24 12:25:00,60.19,60.29,60.17,60.27,36392.0,50.4576,50.5415,50.4409,50.5247,36392.0
2017-07-24 12:30:00,60.26,60.28,60.23,60.26,46817.0,50.5163,50.5331,50.4912,50.5163,46817.0
2017-07-24 12:35:00,60.25,60.27,60.23,60.25,15813.0,50.5079,50.5247,50.4912,50.5079,15813.0
2017-07-24 12:40:00,60.25,60.26,60.21,60.22,56314.0,50.5079,50.5163,50.4744,50.4828,56314.0
2017-07-24 12:45:00,60.23,60.28,60.23,60.27,22530.0,50.4912,50.5331,50.4912,50.5247,22530.0
2017-07-24 12:50:00,60.27,60.32,60.25,60.32,33902.0,50.5247,50.5666,50.5079,50.5666,33902.0
2017-07-24 12:55:00,60.32,60.33,60.23,60.24,65954.0,50.5666,50.575,50.4912,50.4996,65954.0
2017-07-24 13:00:00,60.24,60.26,60.16,60.17,19424.0,50.4996,50.5163,50.4325,50.4409,19424.0
2017-07-24 13:05:00,60.18,60.25,60.18,60.23,16046.0,50.4493,50.5079,50.4493,50.4912,16046.0
2017-07-24 13:10:00,60.23,60.24,60.2,60.21,9585.0,50.4912,50.4996,50.466,50.4744,9585.0
2017-07-24 13:15:00,60.2,60.2,60.14,60.17,16719.0,50.466,50.466,50.4157,50.4409,16719.0
2017-07-24 13:20:00,60.17,60.25,60.16,60.22,28835.0,50.4409,50.5079,50.4325,50.4828,28835.0
2017-07-24 13:25:00,60.23,60.28,60.21,60.26,23389.0,50.4912,50.5331,50.4744,50.5163,23389.0
2017-07-24 13:30:00,60.26,60.28,60.22,60.23,14307.0,50.5163,50.5331,50.4828,50.4912,14307.0
2017-07-24 13:35:00,60.23,60.34,60.23,60.33,21469.0,50.4912,50.5834,50.4912,50.575,21469.0
2017-07-24 13:40:00,60.34,60.42,60.33,60.41,21396.0,50.5834,50.6505,50.575,50.6421,21396.0
2017-07-24 13:45:00,60.43,60.44,60.35,60.37,16925.0,50.6588,50.6672,50.5918,50.6085,16925.0
2017-07-24 13:50:00,60.37,60.38,60.36,60.38,11676.0,50.6085,50.6169,50.6002,50.6169,11676.0
2017-07-24 13:55:00,60.38,60.38,60.32,60.33,21081.0,50.6169,50.6169,50.5666,50.575,21081.0
2017-07-24 14:00:00,60.33,60.33,60.28,60.31,11665.0,50.575,50.575,50.5331,50.5582,11665.0
2017-07-24 14:05:00,60.31,60.35,60.3,60.35,13738.0,50.5582,50.5918,50.5499,50.5918,13738.0
2017-07-24 14:10:00,60.36,60.43,60.34,60.4,25624.0,50.6002,50.6588,50.5834,50.6337,25624.0
2017-07-24 14:15:00,60.41,60.42,60.37,60.39,16716.0,50.6421,50.6505,50.6085,50.6253,16716.0
2017-07-24 14:20:00,60.38,60.43,60.36,60.42,10107.0,50.6169,50.6588,50.6002,50.6505,10107.0
2017-07-24 14:25:00,60.41,60.45,60.41,60.42,11016.0,50.6421,50.6756,50.6421,50.6505,11016.0
2017-07-24 14:30:00,60.42,60.45,60.35,60.37,21424.0,50.6505,50.6756,50.5918,50.6085,21424.0
2017-07-24 14:35:00,60.36,60.37,60.33,60.34,15462.0,50.6002,50.6085,50.575,50.5834,15462.0
2017-07-24 14:40:00,60.34,60.4,60.34,60.39,11709.0,50.5834,50.6337,50.5834,50.6253,11709.0
2017-07-24 14:45:00,60.4,60.44,60.39,60.4,21524.0,50.6337,50.6672,50.6253,50.6337,21524.0
2017-07-24 14:50:00,60.41,60.48,60.4,60.46,21506.0,50.6421,50.7008,50.6337,50.684,21506.0
2017-07-24 14:55:00,60.46,60.47,60.42,60.43,20965.0,50.684,50.6924,50.6505,50.6588,20965.0
2017-07-24 15:00:00,60.43,60.47,60.42,60.47,15853.0,50.6588,50.6924,50.6505,50.6924,15853.0
2017-07-24 15:05:00,60.47,60.57,60.47,60.55,22561.0,50.6924,50.7762,50.6924,50.7594,22561.0
2017-07-24 15:10:00,60.55,60.55,60.44,60.46,21898.0,50.7594,50.7594,50.6672,50.684,21898.0
2017-07-24 15:15:00,60.47,60.48,60.42,60.46,16556.0,50.6924,50.7008,50.6505,50.684,16556.0
2017-07-24 15:20:00,60.47,60.49,60.45,60.48,17760.0,50.6924,50.7091,50.6756,50.7008,17760.0
2017-07-24 15:25:00,60.48,60.56,60.46,60.53,34591.0,50.7008,50.7678,50.684,50.7427,34591.0
2017-07-24 15:30:00,60.53,60.57,60.52,60.54,32216.0,50.7427,50.7762,50.7343,50.751,32216.0
2017-07-24 15:35:00,60.54,60.63,60.53,60.63,43988.0,50.751,50.8265,50.7427,50.8265,43988.0
2017-07-24 15:40:00,60.63,60.63,60.57,60.57,51680.0,50.8265,50.8265,50.7762,50.7762,51680.0
2017-07-24 15:45:00,60.57,60.57,60.45,60.51,66116.0,50.7762,50.7762,50.6756,50.7259,66116.0
2017-07-24 15:50:00,60.5,60.57,60.49,60.52,84640.0,50.7175,50.7762,50.7091,50.7343,84640.0
2017-07-24 15:55:00,60.52,60.57,60.49,60.55,134023.0,50.7343,50.7762,50.7091,50.7594,134023.0
2017-07-25 09:30:00,61.28,62.03,61.22,62.0,170303.0,51.3714,52.0001,51.3211,51.975,170303.0
2017-07-25 09:35:00,61.94,62.26,61.77,61.77,94014.0,51.9247,52.1929,51.7822,51.7822,94014.0
2017-07-25 09:40:00,61.78,61.78,61.3,61.64,102666.0,51.7905,51.7905,51.3882,51.6732,102666.0
2017-07-25 09:45:00,61.64,61.76,61.3,61.6,44700.0,51.6732,51.7738,51.3882,51.6397,44700.0
2017-07-25 09:50:00,61.56,61.72,61.48,61.57,31427.0,51.6061,51.7403,51.5391,51.6145,31427.0
2017-07-25 09:55:00,61.57,61.61,61.36,61.39,39680.0,51.6145,51.648,51.4385,51.4636,39680.0
2017-07-25 10:00:00,61.4,61.4,60.9,60.95,106160.0,51.472,51.472,51.0528,51.0948,106160.0
2017-07-25 10:05:00,60.97,61.21,60.95,61.21,28655.0,51.1115,51.3127,51.0948,51.3127,28655.0
2017-07-25 10:10:00,61.23,61.4,61.1,61.31,20107.0,51.3295,51.472,51.2205,51.3965,20107.0
2017-07-25 10:15:00,61.33,61.45,61.31,61.42,31782.0,51.4133,51.5139,51.3965,51.4888,31782.0
2017-07-25 10:20:00,61.43,61.48,61.37,61.38,27203.0,51.4971,51.5391,51.4468,51.4552,27203.0
2017-07-25 10:25:00,61.38,61.42,61.31,61.31,18063.0,51.4552,51.4888,51.3965,51.3965,18063.0
2017-07-25 10:30:00,61.31,61.32,61.11,61.24,32520.0,51.3965,51.4049,51.2289,51.3379,32520.0
2017-07-25 10:35:00,61.25,61.47,61.2,61.45,30411.0,51.3462,51.5307,51.3043,51.5139,30411.0
2017-07-25 10:40:00,61.45,61.61,61.38,61.58,57228.0,51.5139,51.648,51.4552,51.6229,57228.0
2017-07-25 10:45:00,61.57,61.63,61.49,61.59,22804.0,51.6145,51.6648,51.5474,51.6313,22804.0
2017-07-25 10:50:00,61.58,61.58,61.21,61.21,41458.0,51.6229,51.6229,51.3127,51.3127,41458.0
2017-07-25 10:55:00,61.2,61.34,61.13,61.31,17427.0,51.3043,51.4217,51.2456,51.3965,17427.0
2017-07-25 11:00:00,61.34,61.34,61.06,61.07,19765.0,51.4217,51.4217,51.187,51.1954,19765.0
2017-07-25 11:05:00,61.07,61.16,61.03,61.1,20736.0,51.1954,51.2708,51.1618,51.2205,20736.0
2017-07-25 11:10:00,61.1,61.2,61.1,61.15,31964.0,51.2205,51.3043,51.2205,51.2624,31964.0
2017-07-25 11:15:00,61.15,61.26,61.15,61.26,12145.0,51.2624,51.3546,51.2624,51.3546,12145.0
2017-07-25 11:20:00,61.25,61.32,61.16,61.32,66577.0,51.3462,51.4049,51.2708,51.4049,66577.0
2017-07-25 11:25:00,61.31,61.31,61.1,61.22,280805.0,51.3965,51.3965,51.2205,51.3211,280805.0
2017-07-25 11:30:00,61.22,61.38,61.22,61.32,64842.0,51.3211,51.4552,51.3211,51.4049,64842.0
2017-07-25 11:35:00,61.28,61.67,61.27,61.6,66595.0,51.3714,51.6983,51.363,51.6397,66595.0
2017-07-25 11:40:00,61.61,61.65,61.47,61.49,22961.0,51.648,51.6816,51.5307,51.5474,22961.0
2017-07-25 11:45:00,61.49,61.67,61.43,61.6,27341.0,51.5474,51.6983,51.4971,51.6397,27341.0
2017-07-25 11:50:00,61.62,61.66,61.54,61.65,10493.0,51.6564,51.69,51.5894,51.6816,10493.0
2017-07-25 11:55:00,61.68,61.77,61.66,61.72,10628.0,51.7067,51.7822,51.69,51.7403,10628.0
2017-07-25 12:00:00,61.72,61.8,61.69,61.73,14446.0,51.7403,51.8073,51.7151,51.7486,14446.0
2017-07-25 12:05:00,61.73,61.75,61.68,61.74,9203.0,51.7486,51.7654,51.7067,51.757,9203.0
2017-07-25 12:10:00,61.74,61.78,61.72,61.75,11290.0,51.757,51.7905,51.7403,51.7654,11290.0
2017-07-25 12:15:00,61.75,61.76,61.58,61.59,25895.0,51.7654,51.7738,51.6229,51.6313,25895.0
2017-07-25 12:20:00,61.59,61.61,61.55,61.56,15347.0,51.6313,51.648,51.5977,51.6061,15347.0
2017-07-25 12:25:00,61.55,61.6,61.51,61.56,14711.0,51.5977,51.6397,51.5642,51.6061,14711.0
2017-07-25 12:30:00,61.59,61.73,61.56,61.72,17954.0,51.6313,51.7486,51.6061,51.7403,17954.0
2017-07-25 12:35:00,61.71,61.72,61.58,61.61,9231.0,51.7319,51.7403,51.6229,51.648,9231.0
2017-07-25 12:40:00,61.62,61.7,61.58,61.63,10616.0,51.6564,51.7235,51.6229,51.6648,10616.0
2017-07-25 12:45:00,61.62,61.66,61.6,61.61,10840.0,51.6564,51.69,51.6397,51.648,10840.0
2017-07-25 12:50:00,61.62,61.68,61.59,61.61,11641.0,51.6564,51.7067,51.6313,51.648,11641.0
2017-07-25 12:55:00,61.62,61.62,61.54,61.56,14637.0,51.6564,51.6564,51.5894,51.6061,14637.0
2017-07-25 13:00:00,61.56,61.6,61.56,61.57,10083.0,51.6061,51.6397,51.6061,51.6145,10083.0
2017-07-25 13:05:00,61.57,61.63,61.57,61.62,10375.0,51.6145,51.6648,51.6145,51.6564,10375.0
2017-07-25 13:10:00,61.62,61.62,61.54,61.55,8309.0,51.6564,51.6564,51.5894,51.5977,8309.0
2017-07-25 13:15:00,61.54,61.54,61.43,61.43,9970.0,51.5894,51.5894,51.4971,51.4971,9970.0
2017-07-25 13:20:00,61.43,61.48,61.4,61.47,14126.0,51.4971,51.5391,51.472,51.5307,14126.0
2017-07-25 13:25:00,61.45,61.49,61.43,61.44,8947.0,51.5139,51.5474,51.4971,51.5055,8947.0
2017-07-25 13:30:00,61.42,61.48,61.42,61.46,6501.0,51.4888,51.5391,51.4888,51.5223,6501.0
2017-07-25 13:35:00,61.45,61.49,61.42,61.44,22251.0,51.5139,51.5474,51.4888,51.5055,22251.0
2017-07-25 13:40:00,61.44,61.49,61.41,61.42,10948.0,51.5055,51.5474,51.4804,51.4888,10948.0
2017-07-25 13:45:00,61.44,61.46,61.43,61.43,7880.0,51.5055,51.5223,51.4971,51.4971,7880.0
2017-07-25 13:50:00,61.43,61.43,61.4,61.4,36870.0,51.4971,51.4971,51.472,51.472,36870.0
2017-07-25 13:55:00,61.41,61.44,61.39,61.4,53972.0,51.4804,51.5055,51.4636,51.472,53972.0
2017-07-25 14:00:00,61.41,61.49,61.4,61.41,22626.0,51.4804,51.5474,51.472,51.4804,22626.0
2017-07-25 14:05:00,61.4,61.44,61.37,61.4,21970.0,51.472,51.5055,51.4468,51.472,21970.0
2017-07-25 14:10:00,61.4,61.41,61.35,61.38,20039.0,51.472,51.4804,51.4301,51.4552,20039.0
2017-07-25 14:15:00,61.39,61.4,61.34,61.34,19102.0,51.4636,51.472,51.4217,51.4217,19102.0
2017-07-25 14:20:00,61.34,61.36,61.27,61.32,29365.0,51.4217,51.4385,51.363,51.4049,29365.0
2017-07-25 14:25:00,61.33,61.33,61.27,61.29,30353.0,51.4133,51.4133,51.363,51.3798,30353.0
2017-07-25 14:30:00,61.29,61.31,61.26,61.28,17188.0,51.3798,51.3965,51.3546,51.3714,17188.0
2017-07-25 14:35:00,61.28,61.29,61.18,61.18,30007.0,51.3714,51.3798,51.2876,51.2876,30007.0
2017-07-25 14:40:00,61.18,61.18,61.0,61.12,63898.0,51.2876,51.2876,51.1367,51.2373,63898.0
2017-07-25 14:45:00,61.11,61.21,61.11,61.21,21866.0,51.2289,51.3127,51.2289,51.3127,21866.0
2017-07-25 14:50:00,61.21,61.24,61.19,61.19,21248.0,51.3127,51.3379,51.2959,51.2959,21248.0
2017-07-25 14:55:00,61.2,61.21,61.13,61.18,19121.0,51.3043,51.3127,51.2456,51.2876,19121.0
2017-07-25 15:00:00,61.19,61.2,61.17,61.19,16773.0,51.2959,51.3043,51.2792,51.2959,16773.0
2017-07-25 15:05:00,61.19,61.2,61.09,61.11,22947.0,51.2959,51.3043,51.2121,51.2289,22947.0
2017-07-25 15:10:00,61.11,61.12,60.97,60.98,28513.0,51.2289,51.2373,51.1115,51.1199,28513.0
2017-07-25 15:15:00,60.98,61.0,60.95,60.97,22549.0,51.1199,51.1367,51.0948,51.1115,22549.0
2017-07-25 15:20:00,60.98,60.99,60.83,60.85,30957.0,51.1199,51.1283,50.9942,51.0109,30957.0
2017-07-25 15:25:00,60.85,60.93,60.84,60.92,18167.0,51.0109,51.078,51.0025,51.0696,18167.0
2017-07-25 15:30:00,60.92,60.95,60.89,60.95,30197.0,51.0696,51.0948,51.0445,51.0948,30197.0
2017-07-25 15:35:00,60.94,60.97,60.89,60.89,23182.0,51.0864,51.1115,51.0445,51.0445,23182.0
2017-07-25 15:40:00,60.9,60.93,60.87,60.91,44447.0,51.0528,51.078,51.0277,51.0612,44447.0
2017-07-25 15:45:00,60.91,61.0,60.91,61.0,45135.0,51.0612,51.1367,51.0612,51.1367,45135.0
2017-07-25 15:50:00,61.0,61.06,60.99,61.0,59999.0,51.1367,51.187,51.1283,51.1367,59999.0
2017-07-25 15:55:00,61.01,61.03,60.89,60.93,133496.0,51.1451,51.1618,51.0445,51.078,133496.0
2017-07-26 09:30:00,61.05,61.28,60.02,60.02,130221.0,51.1786,51.3714,50.3151,50.3151,130221.0
2017-07-26 09:35:00,60.09,60.45,59.76,59.82,171144.0,50.3738,50.6756,50.0972,50.1475,171144.0
2017-07-26 09:40:00,59.82,60.02,59.76,59.9,197434.0,50.1475,50.3151,50.0972,50.2145,197434.0
2017-07-26 09:45:00,59.92,59.94,59.41,59.41,148117.0,50.2313,50.2481,49.8038,49.8038,148117.0
2017-07-26 09:50:00,59.44,59.68,59.39,59.39,88985.0,49.8289,50.0301,49.787,49.787,88985.0
2017-07-26 09:55:00,59.38,59.42,59.29,59.42,78138.0,49.7786,49.8121,49.7032,49.8121,78138.0
2017-07-26 10:00:00,59.42,59.6,59.29,59.29,84720.0,49.8121,49.963,49.7032,49.7032,84720.0
2017-07-26 10:05:00,59.3,59.34,59.14,59.14,114722.0,49.7115,49.7451,49.5774,49.5774,114722.0
2017-07-26 10:10:00,59.14,59.29,59.14,59.21,82613.0,49.5774,49.7032,49.5774,49.6361,82613.0
2017-07-26 10:15:00,59.22,59.23,59.0,59.01,90439.0,49.6445,49.6529,49.4601,49.4684,90439.0
2017-07-26 10:20:00,59.02,59.02,58.78,58.9,81701.0,49.4768,49.4768,49.2756,49.3762,81701.0
2017-07-26 10:25:00,58.89,58.89,58.51,58.59,112564.0,49.3678,49.3678,49.0493,49.1164,112564.0
2017-07-26 10:30:00,58.59,58.67,58.39,58.58,159711.0,49.1164,49.1834,48.9487,49.108,159711.0
2017-07-26 10:35:00,58.58,58.83,58.58,58.81,67193.0,49.108,49.3175,49.108,49.3008,67193.0
2017-07-26 10:40:00,58.82,58.82,58.62,58.77,43657.0,49.3092,49.3092,49.1415,49.2672,43657.0
2017-07-26 10:45:00,58.76,58.76,58.46,58.46,41183.0,49.2589,49.2589,49.0074,49.0074,41183.0
2017-07-26 10:50:00,58.48,58.5,58.4,58.48,45069.0,49.0241,49.0409,48.9571,49.0241,45069.0
2017-07-26 10:55:00,58.47,58.5,58.29,58.39,57234.0,49.0158,49.0409,48.8649,48.9487,57234.0
2017-07-26 11:00:00,58.36,58.47,58.31,58.31,71303.0,48.9235,49.0158,48.8816,48.8816,71303.0
2017-07-26 11:05:00,58.3,58.51,58.29,58.51,44514.0,48.8732,49.0493,48.8649,49.0493,44514.0
2017-07-26 11:10:00,58.5,58.7,58.49,58.67,32842.0,49.0409,49.2086,49.0325,49.1834,32842.0
2017-07-26 11:15:00,58.68,58.68,58.52,58.55,33255.0,49.1918,49.1918,49.0577,49.0828,33255.0
2017-07-26 11:20:00,58.55,58.65,58.51,58.57,20197.0,49.0828,49.1667,49.0493,49.0996,20197.0
2017-07-26 11:25:00,58.55,58.57,58.48,58.55,27957.0,49.0828,49.0996,49.0241,49.0828,27957.0
2017-07-26 11:30:00,58.55,58.67,58.54,58.67,18215.0,49.0828,49.1834,49.0744,49.1834,18215.0
2017-07-26 11:35:00,58.67,58.85,58.63,58.81,34179.0,49.1834,49.3343,49.1499,49.3008,34179.0
2017-07-26 11:40:00,58.81,58.9,58.73,58.86,29247.0,49.3008,49.3762,49.2337,49.3427,29247.0
2017-07-26 11:45:00,58.86,58.89,58.78,58.85,24106.0,49.3427,49.3678,49.2756,49.3343,24106.0
2017-07-26 11:50:00,58.85,58.92,58.83,58.89,19128.0,49.3343,49.393,49.3175,49.3678,19128.0
2017-07-26 11:55:00,58.9,58.91,58.78,58.8,16820.0,49.3762,49.3846,49.2756,49.2924,16820.0
2017-07-26 12:00:00,58.8,58.9,58.78,58.88,24010.0,49.2924,49.3762,49.2756,49.3595,24010.0
2017-07-26 12:05:00,58.87,58.88,58.77,58.83,25739.0,49.3511,49.3595,49.2672,49.3175,25739.0
2017-07-26 12:10:00,58.84,58.85,58.78,58.8,19537.0,49.3259,49.3343,49.2756,49.2924,19537.0
2017-07-26 12:15:00,58.79,58.81,58.7,58.71,23433.0,49.284,49.3008,49.2086,49.2169,23433.0
2017-07-26 12:20:00,58.72,58.77,58.71,58.76,15876.0,49.2253,49.2672,49.2169,49.2589,15876.0
2017-07-26 12:25:00,58.76,58.96,58.75,58.95,24009.0,49.2589,49.4265,49.2505,49.4181,24009.0
2017-07-26 12:30:00,58.96,58.98,58.92,58.97,12590.0,49.4265,49.4433,49.393,49.4349,12590.0
2017-07-26 12:35:00,58.98,59.01,58.87,58.9,19745.0,49.4433,49.4684,49.3511,49.3762,19745.0
2017-07-26 12:40:00,58.9,58.96,58.89,58.92,15096.0,49.3762,49.4265,49.3678,49.393,15096.0
2017-07-26 12:45:00,58.92,58.98,58.91,58.95,21297.0,49.393,49.4433,49.3846,49.4181,21297.0
2017-07-26 12:50:00,58.95,58.97,58.9,58.97,12468.0,49.4181,49.4349,49.3762,49.4349,12468.0
2017-07-26 12:55:00,58.98,58.99,58.87,58.92,30996.0,49.4433,49.4517,49.3511,49.393,30996.0
2017-07-26 13:00:00,58.88,58.95,58.86,58.92,19472.0,49.3595,49.4181,49.3427,49.393,19472.0
2017-07-26 13:05:00,58.92,58.95,58.65,58.65,70295.0,49.393,49.4181,49.1667,49.1667,70295.0
2017-07-26 13:10:00,58.68,58.73,58.6,58.61,24352.0,49.1918,49.2337,49.1247,49.1331,24352.0
2017-07-26 13:15:00,58.61,58.64,58.58,58.62,17358.0,49.1331,49.1583,49.108,49.1415,17358.0
2017-07-26 13:20:00,58.63,58.66,58.58,58.59,15437.0,49.1499,49.175,49.108,49.1164,15437.0
2017-07-26 13:25:00,58.6,58.6,58.47,58.52,27242.0,49.1247,49.1247,49.0158,49.0577,27242.0
2017-07-26 13:30:00,58.53,58.58,58.46,58.48,36116.0,49.0661,49.108,49.0074,49.0241,36116.0
2017-07-26 13:35:00,58.48,58.54,58.48,58.51,13398.0,49.0241,49.0744,49.0241,49.0493,13398.0
2017-07-26 13:40:00,58.52,58.63,58.5,58.62,10539.0,49.0577,49.1499,49.0409,49.1415,10539.0
2017-07-26 13:45:00,58.61,58.61,58.5,58.56,36265.0,49.1331,49.1331,49.0409,49.0912,36265.0
2017-07-26 13:50:00,58.56,58.59,58.53,58.58,15084.0,49.0912,49.1164,49.0661,49.108,15084.0
2017-07-26 13:55:00,58.59,58.72,58.57,58.68,12797.0,49.1164,49.2253,49.0996,49.1918,12797.0
2017-07-26 14:00:00,58.7,58.85,58.7,58.85,21998.0,49.2086,49.3343,49.2086,49.3343,21998.0
2017-07-26 14:05:00,58.85,58.85,58.66,58.75,27924.0,49.3343,49.3343,49.175,49.2505,27924.0
2017-07-26 14:10:00,58.74,58.76,58.63,58.68,22581.0,49.2421,49.2589,49.1499,49.1918,22581.0
2017-07-26 14:15:00,58.71,58.74,58.63,58.73,28848.0,49.2169,49.2421,49.1499,49.2337,28848.0
2017-07-26 14:20:00,58.73,58.74,58.64,58.65,19531.0,49.2337,49.2421,49.1583,49.1667,19531.0
2017-07-26 14:25:00,58.65,58.75,58.65,58.71,22221.0,49.1667,49.2505,49.1667,49.2169,22221.0
2017-07-26 14:30:00,58.72,58.73,58.66,58.68,17356.0,49.2253,49.2337,49.175,49.1918,17356.0
2017-07-26 14:35:00,58.68,58.68,58.58,58.62,25415.0,49.1918,49.1918,49.108,49.1415,25415.0
2017-07-26 14:40:00,58.61,58.61,58.51,58.51,22118.0,49.1331,49.1331,49.0493,49.0493,22118.0
2017-07-26 14:45:00,58.51,58.52,58.37,58.46,29938.0,49.0493,49.0577,48.9319,49.0074,29938.0
2017-07-26 14:50:00,58.45,58.68,58.44,58.64,33229.0,48.999,49.1918,48.9906,49.1583,33229.0
2017-07-26 14:55:00,58.64,58.64,58.54,58.55,27310.0,49.1583,49.1583,49.0744,49.0828,27310.0
2017-07-26 15:00:00,58.54,58.55,58.49,58.55,43508.0,49.0744,49.0828,49.0325,49.0828,43508.0
2017-07-26 15:05:00,58.55,58.58,58.48,58.52,33306.0,49.0828,49.108,49.0241,49.0577,33306.0
2017-07-26 15:10:00,58.51,58.52,58.41,58.43,22428.0,49.0493,49.0577,48.9655,48.9822,22428.0
2017-07-26 15:15:00,58.43,58.43,58.32,58.33,40115.0,48.9822,48.9822,48.89,48.8984,40115.0
2017-07-26 15:20:00,58.33,58.34,58.25,58.26,52703.0,48.8984,48.9068,48.8313,48.8397,52703.0
2017-07-26 15:25:00,58.27,58.28,58.21,58.24,52060.0,48.8481,48.8565,48.7978,48.8229,52060.0
2017-07-26 15:30:00,58.23,58.27,58.2,58.23,61023.0,48.8146,48.8481,48.7894,48.8146,61023.0
2017-07-26 15:35:00,58.23,58.23,58.12,58.14,64014.0,48.8146,48.8146,48.7223,48.7391,64014.0
2017-07-26 15:40:00,58.14,58.25,58.14,58.23,132693.0,48.7391,48.8313,48.7391,48.8146,132693.0
2017-07-26 15:45:00,58.23,58.24,58.06,58.06,98338.0,48.8146,48.8229,48.6721,48.6721,98338.0
2017-07-26 15:50:00,58.05,58.11,58.03,58.06,117349.0,48.6637,48.714,48.6469,48.6721,117349.0
2017-07-26 15:55:00,58.05,58.1,58.01,58.09,159736.0,48.6637,48.7056,48.6301,48.6972,159736.0
2017-07-27 09:30:00,58.28,58.45,58.08,58.09,55395.0,48.8565,48.999,48.6888,48.6972,55395.0
2017-07-27 09:35:00,58.08,58.13,57.77,57.94,54176.0,48.6888,48.7307,48.4289,48.5715,54176.0
2017-07-27 09:40:00,57.94,58.0,57.76,57.78,48534.0,48.5715,48.6218,48.4206,48.4373,48534.0
2017-07-27 09:45:00,57.82,58.36,57.79,58.3,28293.0,48.4709,48.9235,48.4457,48.8732,28293.0
2017-07-27 09:50:00,58.3,58.31,57.98,58.19,41039.0,48.8732,48.8816,48.605,48.781,41039.0
2017-07-27 09:55:00,58.17,58.17,57.98,58.07,24260.0,48.7643,48.7643,48.605,48.6804,24260.0
2017-07-27 10:00:00,58.07,58.2,58.02,58.16,21984.0,48.6804,48.7894,48.6385,48.7559,21984.0
2017-07-27 10:05:00,58.16,58.31,58.11,58.26,35976.0,48.7559,48.8816,48.714,48.8397,35976.0
2017-07-27 10:10:00,58.26,58.27,58.19,58.19,21243.0,48.8397,48.8481,48.781,48.781,21243.0
2017-07-27 10:15:00,58.2,58.24,58.1,58.16,24831.0,48.7894,48.8229,48.7056,48.7559,24831.0
2017-07-27 10:20:00,58.17,58.54,58.15,58.52,45137.0,48.7643,49.0744,48.7475,49.0577,45137.0
2017-07-27 10:25:00,58.53,58.85,58.5,58.72,77697.0,49.0661,49.3343,49.0409,49.2253,77697.0
2017-07-27 10:30:00,58.73,58.81,58.71,58.78,34247.0,49.2337,49.3008,49.2169,49.2756,34247.0
2017-07-27 10:35:00,58.79,58.81,58.67,58.71,32519.0,49.284,49.3008,49.1834,49.2169,32519.0
2017-07-27 10:40:00,58.71,58.72,58.67,58.72,25464.0,49.2169,49.2253,49.1834,49.2253,25464.0
2017-07-27 10:45:00,58.72,58.8,58.71,58.79,34458.0,49.2253,49.2924,49.2169,49.284,34458.0
2017-07-27 10:50:00,58.79,58.84,58.74,58.75,31511.0,49.284,49.3259,49.2421,49.2505,31511.0
2017-07-27 10:55:00,58.78,58.92,58.77,58.89,37977.0,49.2756,49.393,49.2672,49.3678,37977.0
2017-07-27 11:00:00,58.89,59.07,58.89,58.98,46311.0,49.3678,49.5187,49.3678,49.4433,46311.0
2017-07-27 11:05:00,58.97,59.03,58.95,58.99,33862.0,49.4349,49.4852,49.4181,49.4517,33862.0
2017-07-27 11:10:00,59.0,59.02,58.88,58.88,30890.0,49.4601,49.4768,49.3595,49.3595,30890.0
2017-07-27 11:15:00,58.88,58.9,58.77,58.79,22667.0,49.3595,49.3762,49.2672,49.284,22667.0
2017-07-27 11:20:00,58.79,58.84,58.75,58.82,18622.0,49.284,49.3259,49.2505,49.3092,18622.0
2017-07-27 11:25:00,58.81,58.83,58.76,58.82,23456.0,49.3008,49.3175,49.2589,49.3092,23456.0
2017-07-27 11:30:00,58.82,58.82,58.76,58.78,21483.0,49.3092,49.3092,49.2589,49.2756,21483.0
2017-07-27 11:35:00,58.77,58.77,58.66,58.73,17114.0,49.2672,49.2672,49.175,49.2337,17114.0
2017-07-27 11:40:00,58.76,58.85,58.75,58.84,38474.0,49.2589,49.3343,49.2505,49.3259,38474.0
2017-07-27 11:45:00,58.84,58.86,58.76,58.76,10903.0,49.3259,49.3427,49.2589,49.2589,10903.0
2017-07-27 11:50:00,58.77,58.88,58.77,58.84,16957.0,49.2672,49.3595,49.2672,49.3259,16957.0
2017-07-27 11:55:00,58.84,58.89,58.81,58.82,21075.0,49.3259,49.3678,49.3008,49.3092,21075.0
2017-07-27 12:00:00,58.82,58.87,58.82,58.83,17723.0,49.3092,49.3511,49.3092,49.3175,17723.0
2017-07-27 12:05:00,58.83,58.85,58.82,58.82,12307.0,49.3175,49.3343,49.3092,49.3092,12307.0
2017-07-27 12:10:00,58.82,58.84,58.8,58.8,10992.0,49.3092,49.3259,49.2924,49.2924,10992.0
2017-07-27 12:15:00,58.8,58.84,58.77,58.83,15595.0,49.2924,49.3259,49.2672,49.3175,15595.0
2017-07-27 12:20:00,58.84,58.85,58.8,58.83,10546.0,49.3259,49.3343,49.2924,49.3175,10546.0
2017-07-27 12:25:00,58.83,58.89,58.82,58.88,22709.0,49.3175,49.3678,49.3092,49.3595,22709.0
2017-07-27 12:30:00,58.89,58.9,58.8,58.85,24869.0,49.3678,49.3762,49.2924,49.3343,24869.0
2017-07-27 12:35:00,58.84,58.87,58.77,58.77,19358.0,49.3259,49.3511,49.2672,49.2672,19358.0
2017-07-27 12:40:00,58.77,58.77,58.63,58.65,30051.0,49.2672,49.2672,49.1499,49.1667,30051.0
2017-07-27 12:45:00,58.64,58.67,58.62,58.67,16614.0,49.1583,49.1834,49.1415,49.1834,16614.0
2017-07-27 12:50:00,58.67,58.69,58.57,58.57,23977.0,49.1834,49.2002,49.0996,49.0996,23977.0
2017-07-27 12:55:00,58.56,58.6,58.45,58.48,16825.0,49.0912,49.1247,48.999,49.0241,16825.0
2017-07-27 13:00:00,58.48,58.5,58.39,58.44,30012.0,49.0241,49.0409,48.9487,48.9906,30012.0
2017-07-27 13:05:00,58.44,58.52,58.43,58.52,21123.0,48.9906,49.0577,48.9822,49.0577,21123.0
2017-07-27 13:10:00,58.52,58.59,58.48,58.54,21114.0,49.0577,49.1164,49.0241,49.0744,21114.0
2017-07-27 13:15:00,58.54,58.55,58.34,58.36,19627.0,49.0744,49.0828,48.9068,48.9235,19627.0
2017-07-27 13:20:00,58.39,58.43,58.33,58.33,14949.0,48.9487,48.9822,48.8984,48.8984,14949.0
2017-07-27 13:25:00,58.31,58.31,58.14,58.29,16733.0,48.8816,48.8816,48.7391,48.8649,16733.0
2017-07-27 13:30:00,58.29,58.31,58.23,58.23,26625.0,48.8649,48.8816,48.8146,48.8146,26625.0
2017-07-27 13:35:00,58.21,58.29,58.18,58.22,20685.0,48.7978,48.8649,48.7726,48.8062,20685.0
2017-07-27 13:40:00,58.23,58.4,58.17,58.35,12505.0,48.8146,48.9571,48.7643,48.9152,12505.0
2017-07-27 13:45:00,58.35,58.47,58.35,58.43,22925.0,48.9152,49.0158,48.9152,48.9822,22925.0
2017-07-27 13:50:00,58.45,58.49,58.37,58.41,19359.0,48.999,49.0325,48.9319,48.9655,19359.0
2017-07-27 13:55:00,58.41,58.48,58.4,58.45,14692.0,48.9655,49.0241,48.9571,48.999,14692.0
2017-07-27 14:00:00,58.44,58.48,58.35,58.37,17439.0,48.9906,49.0241,48.9152,48.9319,17439.0
2017-07-27 14:05:00,58.36,58.47,58.36,58.45,14887.0,48.9235,49.0158,48.9235,48.999,14887.0
2017-07-27 14:10:00,58.45,58.48,58.42,58.45,14432.0,48.999,49.0241,48.9738,48.999,14432.0
2017-07-27 14:15:00,58.45,58.46,58.4,58.45,13179.0,48.999,49.0074,48.9571,48.999,13179.0
2017-07-27 14:20:00,58.45,58.7,58.43,58.57,58635.0,48.999,49.2086,48.9822,49.0996,58635.0
2017-07-27 14:25:00,58.55,58.58,58.52,58.58,13619.0,49.0828,49.108,49.0577,49.108,13619.0
2017-07-27 14:30:00,58.58,58.61,58.53,58.54,18154.0,49.108,49.1331,49.0661,49.0744,18154.0
2017-07-27 14:35:00,58.54,58.58,58.52,58.55,12182.0,49.0744,49.108,49.0577,49.0828,12182.0
2017-07-27 14:40:00,58.55,58.55,58.38,58.38,17956.0,49.0828,49.0828,48.9403,48.9403,17956.0
2017-07-27 14:45:00,58.37,58.42,58.36,58.39,12937.0,48.9319,48.9738,48.9235,48.9487,12937.0
2017-07-27 14:50:00,58.39,58.41,58.32,58.38,15179.0,48.9487,48.9655,48.89,48.9403,15179.0
2017-07-27 14:55:00,58.38,58.5,58.38,58.5,20775.0,48.9403,49.0409,48.9403,49.0409,20775.0
2017-07-27 15:00:00,58.49,58.5,58.44,58.46,24126.0,49.0325,49.0409,48.9906,49.0074,24126.0
2017-07-27 15:05:00,58.47,58.55,58.45,58.5,17387.0,49.0158,49.0828,48.999,49.0409,17387.0
2017-07-27 15:10:00,58.5,58.58,58.49,58.57,21984.0,49.0409,49.108,49.0325,49.0996,21984.0
2017-07-27 15:15:00,58.57,58.6,58.52,58.53,19083.0,49.0996,49.1247,49.0577,49.0661,19083.0
2017-07-27 15:20:00,58.54,58.61,58.54,58.61,27622.0,49.0744,49.1331,49.0744,49.1331,27622.0
2017-07-27 15:25:00,58.61,58.63,58.57,58.59,24121.0,49.1331,49.1499,49.0996,49.1164,24121.0
2017-07-27 15:30:00,58.59,58.63,58.54,58.62,36035.0,49.1164,49.1499,49.0744,49.1415,36035.0
2017-07-27 15:35:00,58.62,58.67,58.59,58.6,37893.0,49.1415,49.1834,49.1164,49.1247,37893.0
2017-07-27 15:40:00,58.6,58.61,58.53,58.55,53295.0,49.1247,49.1331,49.0661,49.0828,53295.0
2017-07-27 15:45:00,58.55,58.58,58.53,58.53,71151.0,49.0828,49.108,49.0661,49.0661,71151.0
2017-07-27 15:50:00,58.54,58.56,58.53,58.54,68902.0,49.0744,49.0912,49.0661,49.0744,68902.0
2017-07-27 15:55:00,58.55,58.65,58.47,58.65,156107.0,49.0828,49.1667,49.0158,49.1667,156107.0
2017-07-28 09:30:00,58.28,58.29,57.5,57.54,89317.0,48.8565,48.8649,48.2026,48.2361,89317.0
2017-07-28 09:35:00,57.59,57.99,57.54,57.69,31207.0,48.278,48.6134,48.2361,48.3619,31207.0
2017-07-28 09:40:00,57.64,57.66,57.35,57.48,58671.0,48.32,48.3367,48.0769,48.1858,58671.0
2017-07-28 09:45:00,57.45,57.57,57.24,57.52,48244.0,48.1607,48.2613,47.9846,48.2194,48244.0
2017-07-28 09:50:00,57.5,57.58,57.27,57.42,55327.0,48.2026,48.2697,48.0098,48.1355,55327.0
2017-07-28 09:55:00,57.39,57.59,57.39,57.48,37391.0,48.1104,48.278,48.1104,48.1858,37391.0
2017-07-28 10:00:00,57.49,57.63,57.47,57.6,53045.0,48.1942,48.3116,48.1774,48.2864,53045.0
2017-07-28 10:05:00,57.61,57.67,57.45,57.64,38147.0,48.2948,48.3451,48.1607,48.32,38147.0
2017-07-28 10:10:00,57.65,57.76,57.63,57.73,48586.0,48.3283,48.4206,48.3116,48.3954,48586.0
2017-07-28 10:15:00,57.73,57.79,57.68,57.79,35539.0,48.3954,48.4457,48.3535,48.4457,35539.0
2017-07-28 10:20:00,57.8,57.85,57.73,57.78,13975.0,48.4541,48.496,48.3954,48.4373,13975.0
2017-07-28 10:25:00,57.78,57.89,57.76,57.84,17347.0,48.4373,48.5295,48.4206,48.4876,17347.0
2017-07-28 10:30:00,57.85,57.98,57.71,57.75,81649.0,48.496,48.605,48.3786,48.4122,81649.0
2017-07-28 10:35:00,57.73,57.9,57.71,57.8,34938.0,48.3954,48.5379,48.3786,48.4541,34938.0
2017-07-28 10:40:00,57.81,57.85,57.75,57.79,29262.0,48.4625,48.496,48.4122,48.4457,29262.0
2017-07-28 10:45:00,57.79,57.79,57.58,57.61,39853.0,48.4457,48.4457,48.2697,48.2948,39853.0
2017-07-28 10:50:00,57.63,57.73,57.6,57.71,30803.0,48.3116,48.3954,48.2864,48.3786,30803.0
2017-07-28 10:55:00,57.7,57.77,57.68,57.73,24460.0,48.3703,48.4289,48.3535,48.3954,24460.0
2017-07-28 11:00:00,57.74,57.86,57.71,57.84,30938.0,48.4038,48.5044,48.3786,48.4876,30938.0
2017-07-28 11:05:00,57.85,57.89,57.71,57.81,41433.0,48.496,48.5295,48.3786,48.4625,41433.0
2017-07-28 11:10:00,57.77,57.79,57.61,57.66,29119.0,48.4289,48.4457,48.2948,48.3367,29119.0
2017-07-28 11:15:00,57.67,57.76,57.63,57.75,18394.0,48.3451,48.4206,48.3116,48.4122,18394.0
2017-07-28 11:20:00,57.74,57.75,57.67,57.69,25069.0,48.4038,48.4122,48.3451,48.3619,25069.0
2017-07-28 11:25:00,57.68,57.71,57.64,57.69,19976.0,48.3535,48.3786,48.32,48.3619,19976.0
2017-07-28 11:30:00,57.7,57.76,57.63,57.75,34887.0,48.3703,48.4206,48.3116,48.4122,34887.0
2017-07-28 11:35:00,57.75,57.8,57.68,57.71,30344.0,48.4122,48.4541,48.3535,48.3786,30344.0
2017-07-28 11:40:00,57.7,57.71,57.56,57.57,29907.0,48.3703,48.3786,48.2529,48.2613,29907.0
2017-07-28 11:45:00,57.56,57.62,57.53,57.57,15251.0,48.2529,48.3032,48.2277,48.2613,15251.0
2017-07-28 11:50:00,57.58,57.59,57.51,57.54,34127.0,48.2697,48.278,48.211,48.2361,34127.0
2017-07-28 11:55:00,57.54,57.59,57.52,57.56,17258.0,48.2361,48.278,48.2194,48.2529,17258.0
2017-07-28 12:00:00,57.56,57.58,57.5,57.51,17933.0,48.2529,48.2697,48.2026,48.211,17933.0
2017-07-28 12:05:00,57.51,57.58,57.48,57.51,63050.0,48.211,48.2697,48.1858,48.211,63050.0
2017-07-28 12:10:00,57.51,57.53,57.5,57.52,9730.0,48.211,48.2277,48.2026,48.2194,9730.0
2017-07-28 12:15:00,57.52,57.54,57.37,57.44,62700.0,48.2194,48.2361,48.0936,48.1523,62700.0
2017-07-28 12:20:00,57.44,57.46,57.06,57.14,75018.0,48.1523,48.1691,47.8337,47.9008,75018.0
2017-07-28 12:25:00,57.17,57.26,57.12,57.21,35258.0,47.926,48.0014,47.884,47.9595,35258.0
2017-07-28 12:30:00,57.21,57.4,57.2,57.36,20345.0,47.9595,48.1188,47.9511,48.0852,20345.0
2017-07-28 12:35:00,57.36,57.38,57.29,57.34,11681.0,48.0852,48.102,48.0266,48.0685,11681.0
2017-07-28 12:40:00,57.35,57.35,57.13,57.15,25300.0,48.0769,48.0769,47.8924,47.9092,25300.0
2017-07-28 12:45:00,57.14,57.17,57.05,57.17,23107.0,47.9008,47.926,47.8254,47.926,23107.0
2017-07-28 12:50:00,57.19,57.19,57.11,57.16,12642.0,47.9427,47.9427,47.8757,47.9176,12642.0
2017-07-28 12:55:00,57.14,57.14,57.05,57.14,28163.0,47.9008,47.9008,47.8254,47.9008,28163.0
2017-07-28 13:00:00,57.14,57.22,57.06,57.2,21717.0,47.9008,47.9679,47.8337,47.9511,21717.0
2017-07-28 13:05:00,57.2,57.26,57.18,57.25,13257.0,47.9511,48.0014,47.9343,47.993,13257.0
2017-07-28 13:10:00,57.25,57.26,57.19,57.24,13033.0,47.993,48.0014,47.9427,47.9846,13033.0
2017-07-28 13:15:00,57.23,57.29,57.23,57.23,15801.0,47.9763,48.0266,47.9763,47.9763,15801.0
2017-07-28 13:20:00,57.22,57.22,57.13,57.16,23813.0,47.9679,47.9679,47.8924,47.9176,23813.0
2017-07-28 13:25:00,57.16,57.24,57.11,57.21,21225.0,47.9176,47.9846,47.8757,47.9595,21225.0
2017-07-28 13:30:00,57.2,57.28,57.2,57.26,14279.0,47.9511,48.0182,47.9511,48.0014,14279.0
2017-07-28 13:35:00,57.25,57.32,57.22,57.26,19526.0,47.993,48.0517,47.9679,48.0014,19526.0
2017-07-28 13:40:00,57.27,57.29,57.18,57.19,18243.0,48.0098,48.0266,47.9343,47.9427,18243.0
2017-07-28 13:45:00,57.19,57.24,57.19,57.22,13468.0,47.9427,47.9846,47.9427,47.9679,13468.0
2017-07-28 13:50:00,57.22,57.24,57.17,57.19,18062.0,47.9679,47.9846,47.926,47.9427,18062.0
2017-07-28 13:55:00,57.19,57.19,57.13,57.17,13634.0,47.9427,47.9427,47.8924,47.926,13634.0
2017-07-28 14:00:00,57.18,57.19,57.13,57.19,11083.0,47.9343,47.9427,47.8924,47.9427,11083.0
2017-07-28 14:05:00,57.2,57.32,57.2,57.32,15989.0,47.9511,48.0517,47.9511,48.0517,15989.0
2017-07-28 14:10:00,57.33,57.44,57.29,57.35,29313.0,48.0601,48.1523,48.0266,48.0769,29313.0
2017-07-28 14:15:00,57.35,57.36,57.29,57.32,15541.0,48.0769,48.0852,48.0266,48.0517,15541.0
2017-07-28 14:20:00,57.32,57.42,57.32,57.37,17816.0,48.0517,48.1355,48.0517,48.0936,17816.0
2017-07-28 14:25:00,57.37,57.4,57.28,57.36,22150.0,48.0936,48.1188,48.0182,48.0852,22150.0
2017-07-28 14:30:00,57.36,57.44,57.32,57.44,13677.0,48.0852,48.1523,48.0517,48.1523,13677.0
2017-07-28 14:35:00,57.45,57.46,57.34,57.34,18016.0,48.1607,48.1691,48.0685,48.0685,18016.0
2017-07-28 14:40:00,57.34,57.38,57.31,57.32,10339.0,48.0685,48.102,48.0433,48.0517,10339.0
2017-07-28 14:45:00,57.32,57.42,57.32,57.41,17009.0,48.0517,48.1355,48.0517,48.1272,17009.0
2017-07-28 14:50:00,57.41,57.43,57.36,57.41,28654.0,48.1272,48.1439,48.0852,48.1272,28654.0
2017-07-28 14:55:00,57.42,57.45,57.34,57.34,20203.0,48.1355,48.1607,48.0685,48.0685,20203.0
2017-07-28 15:00:00,57.33,57.37,57.31,57.35,25112.0,48.0601,48.0936,48.0433,48.0769,25112.0
2017-07-28 15:05:00,57.35,57.35,57.3,57.31,32201.0,48.0769,48.0769,48.0349,48.0433,32201.0
2017-07-28 15:10:00,57.31,57.35,57.29,57.32,28390.0,48.0433,48.0769,48.0266,48.0517,28390.0
2017-07-28 15:15:00,57.32,57.38,57.29,57.37,23022.0,48.0517,48.102,48.0266,48.0936,23022.0
2017-07-28 15:20:00,57.37,57.39,57.34,57.38,29208.0,48.0936,48.1104,48.0685,48.102,29208.0
2017-07-28 15:25:00,57.39,57.39,57.3,57.34,28424.0,48.1104,48.1104,48.0349,48.0685,28424.0
2017-07-28 15:30:00,57.34,57.43,57.33,57.42,29957.0,48.0685,48.1439,48.0601,48.1355,29957.0
2017-07-28 15:35:00,57.42,57.55,57.42,57.54,40293.0,48.1355,48.2445,48.1355,48.2361,40293.0
2017-07-28 15:40:00,57.54,57.56,57.5,57.54,50027.0,48.2361,48.2529,48.2026,48.2361,50027.0
2017-07-28 15:45:00,57.54,57.58,57.51,57.54,75818.0,48.2361,48.2697,48.211,48.2361,75818.0
2017-07-28 15:50:00,57.55,57.56,57.49,57.5,63631.0,48.2445,48.2529,48.1942,48.2026,63631.0
2017-07-28 15:55:00,57.5,57.54,57.44,57.45,119615.0,48.2026,48.2361,48.1523,48.1607,119615.0
2017-07-31 09:30:00,57.97,58.07,57.73,57.86,63028.0,48.5966,48.6804,48.3954,48.5044,63028.0
2017-07-31 09:35:00,57.88,57.97,57.78,57.94,13959.0,48.5212,48.5966,48.4373,48.5715,13959.0
2017-07-31 09:40:00,57.91,57.93,57.76,57.76,10631.0,48.5463,48.5631,48.4206,48.4206,10631.0
2017-07-31 09:45:00,57.76,57.8,57.56,57.57,33453.0,48.4206,48.4541,48.2529,48.2613,33453.0
2017-07-31 09:50:00,57.57,57.71,57.52,57.54,25703.0,48.2613,48.3786,48.2194,48.2361,25703.0
2017-07-31 09:55:00,57.55,57.59,57.46,57.49,15570.0,48.2445,48.278,48.1691,48.1942,15570.0
2017-07-31 10:00:00,57.46,57.53,57.4,57.43,26474.0,48.1691,48.2277,48.1188,48.1439,26474.0
2017-07-31 10:05:00,57.43,57.45,57.38,57.42,10649.0,48.1439,48.1607,48.102,48.1355,10649.0
2017-07-31 10:10:00,57.43,57.53,57.43,57.44,11099.0,48.1439,48.2277,48.1439,48.1523,11099.0
2017-07-31 10:15:00,57.43,57.55,57.37,57.37,16985.0,48.1439,48.2445,48.0936,48.0936,16985.0
2017-07-31 10:20:00,57.36,57.43,57.32,57.39,13804.0,48.0852,48.1439,48.0517,48.1104,13804.0
2017-07-31 10:25:00,57.37,57.6,57.33,57.56,16259.0,48.0936,48.2864,48.0601,48.2529,16259.0
2017-07-31 10:30:00,57.58,57.6,57.44,57.46,14217.0,48.2697,48.2864,48.1523,48.1691,14217.0
2017-07-31 10:35:00,57.46,57.51,57.38,57.38,15935.0,48.1691,48.211,48.102,48.102,15935.0
2017-07-31 10:40:00,57.37,57.45,57.36,57.43,9780.0,48.0936,48.1607,48.0852,48.1439,9780.0
2017-07-31 10:45:00,57.43,57.56,57.42,57.53,11035.0,48.1439,48.2529,48.1355,48.2277,11035.0
2017-07-31 10:50:00,57.5,57.5,57.38,57.39,17815.0,48.2026,48.2026,48.102,48.1104,17815.0
2017-07-31 10:55:00,57.39,57.43,57.34,57.36,25712.0,48.1104,48.1439,48.0685,48.0852,25712.0
2017-07-31 11:00:00,57.35,57.36,57.28,57.33,14199.0,48.0769,48.0852,48.0182,48.0601,14199.0
2017-07-31 11:05:00,57.32,57.34,57.25,57.25,15690.0,48.0517,48.0685,47.993,47.993,15690.0
2017-07-31 11:10:00,57.25,57.31,57.21,57.29,13187.0,47.993,48.0433,47.9595,48.0266,13187.0
2017-07-31 11:15:00,57.31,57.36,57.29,57.36,21844.0,48.0433,48.0852,48.0266,48.0852,21844.0
2017-07-31 11:20:00,57.36,57.36,57.29,57.32,15925.0,48.0852,48.0852,48.0266,48.0517,15925.0
2017-07-31 11:25:00,57.32,57.32,57.24,57.26,14554.0,48.0517,48.0517,47.9846,48.0014,14554.0
2017-07-31 11:30:00,57.24,57.31,57.21,57.29,12819.0,47.9846,48.0433,47.9595,48.0266,12819.0
2017-07-31 11:35:00,57.29,57.38,57.29,57.36,10665.0,48.0266,48.102,48.0266,48.0852,10665.0
2017-07-31 11:40:00,57.37,57.38,57.3,57.34,8934.0,48.0936,48.102,48.0349,48.0685,8934.0
2017-07-31 11:45:00,57.36,57.5,57.35,57.5,19896.0,48.0852,48.2026,48.0769,48.2026,19896.0
2017-07-31 11:50:00,57.48,57.51,57.41,57.47,14888.0,48.1858,48.211,48.1272,48.1774,14888.0
2017-07-31 11:55:00,57.48,57.59,57.48,57.59,13380.0,48.1858,48.278,48.1858,48.278,13380.0
2017-07-31 12:00:00,57.55,57.56,57.47,57.52,15847.0,48.2445,48.2529,48.1774,48.2194,15847.0
2017-07-31 12:05:00,57.51,57.52,57.44,57.52,12973.0,48.211,48.2194,48.1523,48.2194,12973.0
2017-07-31 12:10:00,57.52,57.53,57.49,57.5,10158.0,48.2194,48.2277,48.1942,48.2026,10158.0
2017-07-31 12:15:00,57.51,57.51,57.41,57.41,10641.0,48.211,48.211,48.1272,48.1272,10641.0
2017-07-31 12:20:00,57.41,57.46,57.39,57.39,9825.0,48.1272,48.1691,48.1104,48.1104,9825.0
2017-07-31 12:25:00,57.41,57.41,57.38,57.4,8196.0,48.1272,48.1272,48.102,48.1188,8196.0
2017-07-31 12:30:00,57.41,57.46,57.41,57.45,11820.0,48.1272,48.1691,48.1272,48.1607,11820.0
2017-07-31 12:35:00,57.45,57.46,57.4,57.43,15450.0,48.1607,48.1691,48.1188,48.1439,15450.0
2017-07-31 12:40:00,57.43,57.46,57.42,57.44,8177.0,48.1439,48.1691,48.1355,48.1523,8177.0
2017-07-31 12:45:00,57.44,57.5,57.43,57.43,17023.0,48.1523,48.2026,48.1439,48.1439,17023.0
2017-07-31 12:50:00,57.44,57.51,57.44,57.48,21284.0,48.1523,48.211,48.1523,48.1858,21284.0
2017-07-31 12:55:00,57.5,57.56,57.49,57.54,12507.0,48.2026,48.2529,48.1942,48.2361,12507.0
2017-07-31 13:00:00,57.55,57.58,57.47,57.47,15955.0,48.2445,48.2697,48.1774,48.1774,15955.0
2017-07-31 13:05:00,57.48,57.56,57.46,57.5,14222.0,48.1858,48.2529,48.1691,48.2026,14222.0
2017-07-31 13:10:00,57.5,57.55,57.45,57.5,13094.0,48.2026,48.2445,48.1607,48.2026,13094.0
2017-07-31 13:15:00,57.49,57.62,57.49,57.61,8729.0,48.1942,48.3032,48.1942,48.2948,8729.0
2017-07-31 13:20:00,57.6,57.67,57.6,57.67,9799.0,48.2864,48.3451,48.2864,48.3451,9799.0
2017-07-31 13:25:00,57.69,57.7,57.63,57.7,30323.0,48.3619,48.3703,48.3116,48.3703,30323.0
2017-07-31 13:30:00,57.71,57.84,57.7,57.84,26596.0,48.3786,48.4876,48.3703,48.4876,26596.0
2017-07-31 13:35:00,57.84,57.84,57.71,57.77,15789.0,48.4876,48.4876,48.3786,48.4289,15789.0
2017-07-31 13:40:00,57.77,57.79,57.7,57.72,9989.0,48.4289,48.4457,48.3703,48.387,9989.0
2017-07-31 13:45:00,57.73,57.83,57.72,57.82,27729.0,48.3954,48.4792,48.387,48.4709,27729.0
2017-07-31 13:50:00,57.83,57.86,57.75,57.75,18424.0,48.4792,48.5044,48.4122,48.4122,18424.0
2017-07-31 13:55:00,57.74,57.76,57.62,57.64,11139.0,48.4038,48.4206,48.3032,48.32,11139.0
2017-07-31 14:00:00,57.62,57.8,57.62,57.74,22154.0,48.3032,48.4541,48.3032,48.4038,22154.0
2017-07-31 14:05:00,57.74,57.74,57.66,57.71,15592.0,48.4038,48.4038,48.3367,48.3786,15592.0
2017-07-31 14:10:00,57.7,57.7,57.63,57.65,13139.0,48.3703,48.3703,48.3116,48.3283,13139.0
2017-07-31 14:15:00,57.63,57.7,57.59,57.7,18686.0,48.3116,48.3703,48.278,48.3703,18686.0
2017-07-31 14:20:00,57.7,57.72,57.64,57.64,16461.0,48.3703,48.387,48.32,48.32,16461.0
2017-07-31 14:25:00,57.66,57.75,57.65,57.74,16336.0,48.3367,48.4122,48.3283,48.4038,16336.0
2017-07-31 14:30:00,57.75,57.79,57.59,57.61,35110.0,48.4122,48.4457,48.278,48.2948,35110.0
2017-07-31 14:35:00,57.62,57.62,57.54,57.54,17422.0,48.3032,48.3032,48.2361,48.2361,17422.0
2017-07-31 14:40:00,57.56,57.62,57.56,57.6,21988.0,48.2529,48.3032,48.2529,48.2864,21988.0
2017-07-31 14:45:00,57.6,57.63,57.49,57.51,21684.0,48.2864,48.3116,48.1942,48.211,21684.0
2017-07-31 14:50:00,57.52,57.53,57.47,57.49,19459.0,48.2194,48.2277,48.1774,48.1942,19459.0
2017-07-31 14:55:00,57.49,57.54,57.44,57.51,27963.0,48.1942,48.2361,48.1523,48.211,27963.0
2017-07-31 15:00:00,57.52,57.62,57.51,57.58,19497.0,48.2194,48.3032,48.211,48.2697,19497.0
2017-07-31 15:05:00,57.58,57.58,57.52,57.56,21662.0,48.2697,48.2697,48.2194,48.2529,21662.0
2017-07-31 15:10:00,57.57,57.57,57.49,57.51,22360.0,48.2613,48.2613,48.1942,48.211,22360.0
2017-07-31 15:15:00,57.51,57.58,57.49,57.51,33092.0,48.211,48.2697,48.1942,48.211,33092.0
2017-07-31 15:20:00,57.51,57.56,57.48,57.55,29051.0,48.211,48.2529,48.1858,48.2445,29051.0
2017-07-31 15:25:00,57.55,57.63,57.53,57.61,36553.0,48.2445,48.3116,48.2277,48.2948,36553.0
2017-07-31 15:30:00,57.61,57.64,57.58,57.58,24044.0,48.2948,48.32,48.2697,48.2697,24044.0
2017-07-31 15:35:00,57.58,57.64,57.54,57.63,30524.0,48.2697,48.32,48.2361,48.3116,30524.0
2017-07-31 15:40:00,57.63,57.65,57.57,57.65,40723.0,48.3116,48.3283,48.2613,48.3283,40723.0
2017-07-31 15:45:00,57.66,57.72,57.65,57.71,49799.0,48.3367,48.387,48.3283,48.3786,49799.0
2017-07-31 15:50:00,57.71,57.73,57.69,57.71,70556.0,48.3786,48.3954,48.3619,48.3786,70556.0
2017-07-31 15:55:00,57.7,57.72,57.66,57.68,270705.0,48.3703,48.387,48.3367,48.3535,270705.0
2017-08-01 09:30:00,57.87,57.95,57.67,57.91,47017.0,48.5128,48.5798,48.3451,48.5463,47017.0
2017-08-01 09:35:00,57.91,57.92,57.67,57.81,32343.0,48.5463,48.5547,48.3451,48.4625,32343.0
2017-08-01 09:40:00,57.81,57.95,57.62,57.66,32138.0,48.4625,48.5798,48.3032,48.3367,32138.0
2017-08-01 09:45:00,57.66,57.72,57.56,57.57,23482.0,48.3367,48.387,48.2529,48.2613,23482.0
2017-08-01 09:50:00,57.55,57.61,57.37,57.39,31791.0,48.2445,48.2948,48.0936,48.1104,31791.0
2017-08-01 09:55:00,57.41,57.48,57.27,57.34,17102.0,48.1272,48.1858,48.0098,48.0685,17102.0
2017-08-01 10:00:00,57.41,57.52,57.37,57.4,11035.0,48.1272,48.2194,48.0936,48.1188,11035.0
2017-08-01 10:05:00,57.4,57.55,57.39,57.5,12883.0,48.1188,48.2445,48.1104,48.2026,12883.0
2017-08-01 10:10:00,57.48,57.48,57.28,57.35,18317.0,48.1858,48.1858,48.0182,48.0769,18317.0
2017-08-01 10:15:00,57.39,57.41,57.25,57.27,18654.0,48.1104,48.1272,47.993,48.0098,18654.0
2017-08-01 10:20:00,57.27,57.27,57.12,57.2,29292.0,48.0098,48.0098,47.884,47.9511,29292.0
2017-08-01 10:25:00,57.2,57.25,57.1,57.25,36194.0,47.9511,47.993,47.8673,47.993,36194.0
2017-08-01 10:30:00,57.25,57.31,57.18,57.3,11190.0,47.993,48.0433,47.9343,48.0349,11190.0
2017-08-01 10:35:00,57.32,57.32,57.14,57.14,15886.0,48.0517,48.0517,47.9008,47.9008,15886.0
2017-08-01 10:40:00,57.14,57.19,57.08,57.12,40590.0,47.9008,47.9427,47.8505,47.884,40590.0
2017-08-01 10:45:00,57.12,57.18,57.06,57.18,12199.0,47.884,47.9343,47.8337,47.9343,12199.0
2017-08-01 10:50:00,57.18,57.35,57.15,57.33,10696.0,47.9343,48.0769,47.9092,48.0601,10696.0
2017-08-01 10:55:00,57.33,57.34,57.15,57.19,21583.0,48.0601,48.0685,47.9092,47.9427,21583.0
2017-08-01 11:00:00,57.22,57.28,57.14,57.16,24780.0,47.9679,48.0182,47.9008,47.9176,24780.0
2017-08-01 11:05:00,57.15,57.22,57.11,57.22,18628.0,47.9092,47.9679,47.8757,47.9679,18628.0
2017-08-01 11:10:00,57.22,57.24,57.16,57.19,7305.0,47.9679,47.9846,47.9176,47.9427,7305.0
2017-08-01 11:15:00,57.21,57.24,57.13,57.18,11399.0,47.9595,47.9846,47.8924,47.9343,11399.0
2017-08-01 11:20:00,57.17,57.18,57.02,57.02,18847.0,47.926,47.9343,47.8002,47.8002,18847.0
2017-08-01 11:25:00,57.03,57.04,56.87,56.9,50244.0,47.8086,47.817,47.6745,47.6996,50244.0
2017-08-01 11:30:00,56.9,57.01,56.76,56.79,23200.0,47.6996,47.7918,47.5823,47.6074,23200.0
2017-08-01 11:35:00,56.81,56.92,56.78,56.9,26244.0,47.6242,47.7164,47.599,47.6996,26244.0
2017-08-01 11:40:00,56.93,57.1,56.86,56.99,21370.0,47.7248,47.8673,47.6661,47.7751,21370.0
2017-08-01 11:45:00,57.02,57.02,56.89,57.0,12366.0,47.8002,47.8002,47.6912,47.7834,12366.0
2017-08-01 11:50:00,57.0,57.19,57.0,57.18,9880.0,47.7834,47.9427,47.7834,47.9343,9880.0
2017-08-01 11:55:00,57.16,57.24,57.11,57.21,12616.0,47.9176,47.9846,47.8757,47.9595,12616.0
2017-08-01 12:00:00,57.22,57.22,57.09,57.12,6012.0,47.9679,47.9679,47.8589,47.884,6012.0
2017-08-01 12:05:00,57.11,57.13,57.06,57.13,7241.0,47.8757,47.8924,47.8337,47.8924,7241.0
2017-08-01 12:10:00,57.12,57.16,57.1,57.11,8184.0,47.884,47.9176,47.8673,47.8757,8184.0
2017-08-01 12:15:00,57.09,57.2,57.07,57.14,7935.0,47.8589,47.9511,47.8421,47.9008,7935.0
2017-08-01 12:20:00,57.14,57.19,57.12,57.17,14664.0,47.9008,47.9427,47.884,47.926,14664.0
2017-08-01 12:25:00,57.21,57.21,57.1,57.11,7007.0,47.9595,47.9595,47.8673,47.8757,7007.0
2017-08-01 12:30:00,57.14,57.17,57.13,57.14,8304.0,47.9008,47.926,47.8924,47.9008,8304.0
2017-08-01 12:35:00,57.14,57.17,57.12,57.14,6257.0,47.9008,47.926,47.884,47.9008,6257.0
2017-08-01 12:40:00,57.14,57.15,57.1,57.11,18425.0,47.9008,47.9092,47.8673,47.8757,18425.0
2017-08-01 12:45:00,57.11,57.11,57.08,57.1,14603.0,47.8757,47.8757,47.8505,47.8673,14603.0
2017-08-01 12:50:00,57.11,57.14,57.09,57.12,8174.0,47.8757,47.9008,47.8589,47.884,8174.0
2017-08-01 12:55:00,57.13,57.14,57.08,57.1,11352.0,47.8924,47.9008,47.8505,47.8673,11352.0
2017-08-01 13:00:00,57.09,57.16,57.08,57.14,15698.0,47.8589,47.9176,47.8505,47.9008,15698.0
2017-08-01 13:05:00,57.14,57.25,57.13,57.25,15288.0,47.9008,47.993,47.8924,47.993,15288.0
2017-08-01 13:10:00,57.27,57.33,57.24,57.32,12058.0,48.0098,48.0601,47.9846,48.0517,12058.0
2017-08-01 13:15:00,57.34,57.37,57.3,57.33,7279.0,48.0685,48.0936,48.0349,48.0601,7279.0
2017-08-01 13:20:00,57.32,57.33,57.28,57.29,6920.0,48.0517,48.0601,48.0182,48.0266,6920.0
2017-08-01 13:25:00,57.3,57.3,57.2,57.25,12868.0,48.0349,48.0349,47.9511,47.993,12868.0
2017-08-01 13:30:00,57.25,57.3,57.24,57.27,11064.0,47.993,48.0349,47.9846,48.0098,11064.0
2017-08-01 13:35:00,57.26,57.3,57.26,57.28,4953.0,48.0014,48.0349,48.0014,48.0182,4953.0
2017-08-01 13:40:00,57.29,57.31,57.24,57.31,27504.0,48.0266,48.0433,47.9846,48.0433,27504.0
2017-08-01 13:45:00,57.31,57.34,57.3,57.31,6651.0,48.0433,48.0685,48.0349,48.0433,6651.0
2017-08-01 13:50:00,57.31,57.32,57.26,57.29,9502.0,48.0433,48.0517,48.0014,48.0266,9502.0
2017-08-01 13:55:00,57.28,57.32,57.27,57.31,6823.0,48.0182,48.0517,48.0098,48.0433,6823.0
2017-08-01 14:00:00,57.31,57.34,57.27,57.31,10658.0,48.0433,48.0685,48.0098,48.0433,10658.0
2017-08-01 14:05:00,57.28,57.28,57.2,57.23,13479.0,48.0182,48.0182,47.9511,47.9763,13479.0
2017-08-01 14:10:00,57.23,57.27,57.22,57.22,6325.0,47.9763,48.0098,47.9679,47.9679,6325.0
2017-08-01 14:15:00,57.22,57.26,57.21,57.24,7964.0,47.9679,48.0014,47.9595,47.9846,7964.0
2017-08-01 14:20:00,57.24,57.3,57.22,57.24,9875.0,47.9846,48.0349,47.9679,47.9846,9875.0
2017-08-01 14:25:00,57.24,57.25,57.21,57.24,11561.0,47.9846,47.993,47.9595,47.9846,11561.0
2017-08-01 14:30:00,57.25,57.3,57.24,57.29,11892.0,47.993,48.0349,47.9846,48.0266,11892.0
2017-08-01 14:35:00,57.29,57.3,57.25,57.25,7392.0,48.0266,48.0349,47.993,47.993,7392.0
2017-08-01 14:40:00,57.25,57.3,57.24,57.29,7724.0,47.993,48.0349,47.9846,48.0266,7724.0
2017-08-01 14:45:00,57.28,57.3,57.26,57.28,8507.0,48.0182,48.0349,48.0014,48.0182,8507.0
2017-08-01 14:50:00,57.29,57.37,57.29,57.36,9861.0,48.0266,48.0936,48.0266,48.0852,9861.0
2017-08-01 14:55:00,57.36,57.37,57.28,57.28,12750.0,48.0852,48.0936,48.0182,48.0182,12750.0
2017-08-01 15:00:00,57.29,57.31,57.26,57.26,7712.0,48.0266,48.0433,48.0014,48.0014,7712.0
2017-08-01 15:05:00,57.25,57.29,57.23,57.27,14378.0,47.993,48.0266,47.9763,48.0098,14378.0
2017-08-01 15:10:00,57.27,57.35,57.24,57.34,18790.0,48.0098,48.0769,47.9846,48.0685,18790.0
2017-08-01 15:15:00,57.33,57.37,57.31,57.32,13447.0,48.0601,48.0936,48.0433,48.0517,13447.0
2017-08-01 15:20:00,57.34,57.36,57.31,57.33,12305.0,48.0685,48.0852,48.0433,48.0601,12305.0
2017-08-01 15:25:00,57.34,57.36,57.31,57.33,11905.0,48.0685,48.0852,48.0433,48.0601,11905.0
2017-08-01 15:30:00,57.33,57.33,57.25,57.25,23252.0,48.0601,48.0601,47.993,47.993,23252.0
2017-08-01 15:35:00,57.24,57.3,57.24,57.26,22576.0,47.9846,48.0349,47.9846,48.0014,22576.0
2017-08-01 15:40:00,57.26,57.35,57.25,57.35,26236.0,48.0014,48.0769,47.993,48.0769,26236.0
2017-08-01 15:45:00,57.36,57.38,57.25,57.25,40545.0,48.0852,48.102,47.993,47.993,40545.0
2017-08-01 15:50:00,57.25,57.27,57.17,57.17,63809.0,47.993,48.0098,47.926,47.926,63809.0
2017-08-01 15:55:00,57.17,57.19,57.11,57.13,133836.0,47.926,47.9427,47.8757,47.8924,133836.0
2017-08-02 09:30:00,56.87,56.87,56.0,56.4,120823.0,47.6745,47.6745,46.9451,47.2805,120823.0
2017-08-02 09:35:00,56.4,56.76,56.35,56.64,85426.0,47.2805,47.5823,47.2385,47.4817,85426.0
2017-08-02 09:40:00,56.62,56.72,56.53,56.61,46801.0,47.4649,47.5487,47.3894,47.4565,46801.0
2017-08-02 09:45:00,56.58,56.73,56.52,56.69,14941.0,47.4314,47.5571,47.3811,47.5236,14941.0
2017-08-02 09:50:00,56.69,56.94,56.67,56.79,22205.0,47.5236,47.7331,47.5068,47.6074,22205.0
2017-08-02 09:55:00,56.82,57.01,56.67,56.68,24608.0,47.6326,47.7918,47.5068,47.5152,24608.0
2017-08-02 10:00:00,56.7,56.94,56.7,56.8,19771.0,47.532,47.7331,47.532,47.6158,19771.0
2017-08-02 10:05:00,56.79,56.9,56.71,56.75,21924.0,47.6074,47.6996,47.5403,47.5739,21924.0
2017-08-02 10:10:00,56.74,56.79,56.66,56.68,19229.0,47.5655,47.6074,47.4984,47.5152,19229.0
2017-08-02 10:15:00,56.67,56.7,56.45,56.49,36361.0,47.5068,47.532,47.3224,47.3559,36361.0
2017-08-02 10:20:00,56.47,56.59,56.35,56.35,26853.0,47.3391,47.4397,47.2385,47.2385,26853.0
2017-08-02 10:25:00,56.33,56.38,56.27,56.38,26688.0,47.2218,47.2637,47.1715,47.2637,26688.0
2017-08-02 10:30:00,56.39,56.42,56.23,56.32,19561.0,47.2721,47.2972,47.138,47.2134,19561.0
2017-08-02 10:35:00,56.32,56.64,56.32,56.57,35505.0,47.2134,47.4817,47.2134,47.423,35505.0
2017-08-02 10:40:00,56.56,56.56,56.19,56.21,24184.0,47.4146,47.4146,47.1044,47.1212,24184.0
2017-08-02 10:45:00,56.22,56.45,56.22,56.38,12640.0,47.1296,47.3224,47.1296,47.2637,12640.0
2017-08-02 10:50:00,56.36,56.56,56.36,56.53,13266.0,47.2469,47.4146,47.2469,47.3894,13266.0
2017-08-02 10:55:00,56.54,56.57,56.45,56.45,10516.0,47.3978,47.423,47.3224,47.3224,10516.0
2017-08-02 11:00:00,56.45,56.54,56.44,56.48,19816.0,47.3224,47.3978,47.314,47.3475,19816.0
2017-08-02 11:05:00,56.47,56.63,56.46,56.56,25928.0,47.3391,47.4733,47.3308,47.4146,25928.0
2017-08-02 11:10:00,56.58,56.65,56.53,56.59,14461.0,47.4314,47.49,47.3894,47.4397,14461.0
2017-08-02 11:15:00,56.56,56.64,56.53,56.54,35682.0,47.4146,47.4817,47.3894,47.3978,35682.0
2017-08-02 11:20:00,56.55,56.66,56.55,56.59,19634.0,47.4062,47.4984,47.4062,47.4397,19634.0
2017-08-02 11:25:00,56.61,56.66,56.6,56.64,18037.0,47.4565,47.4984,47.4481,47.4817,18037.0
2017-08-02 11:30:00,56.65,56.7,56.63,56.63,18090.0,47.49,47.532,47.4733,47.4733,18090.0
2017-08-02 11:35:00,56.63,56.7,56.61,56.65,9671.0,47.4733,47.532,47.4565,47.49,9671.0
2017-08-02 11:40:00,56.65,56.69,56.57,56.58,13238.0,47.49,47.5236,47.423,47.4314,13238.0
2017-08-02 11:45:00,56.57,56.63,56.55,56.55,21753.0,47.423,47.4733,47.4062,47.4062,21753.0
2017-08-02 11:50:00,56.56,56.56,56.36,56.38,22031.0,47.4146,47.4146,47.2469,47.2637,22031.0
2017-08-02 11:55:00,56.38,56.46,56.38,56.45,16643.0,47.2637,47.3308,47.2637,47.3224,16643.0
2017-08-02 12:00:00,56.45,56.6,56.42,56.59,30189.0,47.3224,47.4481,47.2972,47.4397,30189.0
2017-08-02 12:05:00,56.57,56.63,56.56,56.6,14328.0,47.423,47.4733,47.4146,47.4481,14328.0
2017-08-02 12:10:00,56.61,56.61,56.49,56.49,12071.0,47.4565,47.4565,47.3559,47.3559,12071.0
2017-08-02 12:15:00,56.51,56.59,56.49,56.49,8205.0,47.3727,47.4397,47.3559,47.3559,8205.0
2017-08-02 12:20:00,56.49,56.49,56.16,56.19,66832.0,47.3559,47.3559,47.0793,47.1044,66832.0
2017-08-02 12:25:00,56.19,56.36,56.18,56.27,16767.0,47.1044,47.2469,47.096,47.1715,16767.0
2017-08-02 12:30:00,56.27,56.38,56.27,56.35,14608.0,47.1715,47.2637,47.1715,47.2385,14608.0
2017-08-02 12:35:00,56.36,56.36,56.27,56.27,46608.0,47.2469,47.2469,47.1715,47.1715,46608.0
2017-08-02 12:40:00,56.29,56.51,56.28,56.5,40288.0,47.1882,47.3727,47.1799,47.3643,40288.0
2017-08-02 12:45:00,56.5,56.51,56.4,56.4,54832.0,47.3643,47.3727,47.2805,47.2805,54832.0
2017-08-02 12:50:00,56.4,56.4,56.32,56.39,19697.0,47.2805,47.2805,47.2134,47.2721,19697.0
2017-08-02 12:55:00,56.4,56.41,56.38,56.41,13744.0,47.2805,47.2888,47.2637,47.2888,13744.0
2017-08-02 13:00:00,56.41,56.48,56.37,56.42,20497.0,47.2888,47.3475,47.2553,47.2972,20497.0
2017-08-02 13:05:00,56.42,56.57,56.42,56.57,43861.0,47.2972,47.423,47.2972,47.423,43861.0
2017-08-02 13:10:00,56.56,56.61,56.53,56.56,16298.0,47.4146,47.4565,47.3894,47.4146,16298.0
2017-08-02 13:15:00,56.55,56.58,56.48,56.49,9238.0,47.4062,47.4314,47.3475,47.3559,9238.0
2017-08-02 13:20:00,56.49,56.57,56.48,56.54,13267.0,47.3559,47.423,47.3475,47.3978,13267.0
2017-08-02 13:25:00,56.53,56.53,56.46,56.5,10064.0,47.3894,47.3894,47.3308,47.3643,10064.0
2017-08-02 13:30:00,56.52,56.53,56.5,56.52,12967.0,47.3811,47.3894,47.3643,47.3811,12967.0
2017-08-02 13:35:00,56.52,56.65,56.52,56.61,14664.0,47.3811,47.49,47.3811,47.4565,14664.0
2017-08-02 13:40:00,56.61,56.62,56.59,56.59,10455.0,47.4565,47.4649,47.4397,47.4397,10455.0
2017-08-02 13:45:00,56.59,56.61,56.43,56.43,21880.0,47.4397,47.4565,47.3056,47.3056,21880.0
2017-08-02 13:50:00,56.42,56.44,56.36,56.42,14969.0,47.2972,47.314,47.2469,47.2972,14969.0
2017-08-02 13:55:00,56.42,56.5,56.41,56.5,13781.0,47.2972,47.3643,47.2888,47.3643,13781.0
2017-08-02 14:00:00,56.5,56.53,56.48,56.5,21906.0,47.3643,47.3894,47.3475,47.3643,21906.0
2017-08-02 14:05:00,56.49,56.5,56.44,56.47,16495.0,47.3559,47.3643,47.314,47.3391,16495.0
2017-08-02 14:10:00,56.48,56.51,56.45,56.51,18885.0,47.3475,47.3727,47.3224,47.3727,18885.0
2017-08-02 14:15:00,56.52,56.61,56.52,56.61,14211.0,47.3811,47.4565,47.3811,47.4565,14211.0
2017-08-02 14:20:00,56.61,56.62,56.55,56.56,11106.0,47.4565,47.4649,47.4062,47.4146,11106.0
2017-08-02 14:25:00,56.56,56.63,56.51,56.58,16341.0,47.4146,47.4733,47.3727,47.4314,16341.0
2017-08-02 14:30:00,56.58,56.7,56.55,56.66,18796.0,47.4314,47.532,47.4062,47.4984,18796.0
2017-08-02 14:35:00,56.67,56.68,56.59,56.66,12528.0,47.5068,47.5152,47.4397,47.4984,12528.0
2017-08-02 14:40:00,56.66,56.76,56.66,56.74,19233.0,47.4984,47.5823,47.4984,47.5655,19233.0
2017-08-02 14:45:00,56.74,56.74,56.66,56.68,10639.0,47.5655,47.5655,47.4984,47.5152,10639.0
2017-08-02 14:50:00,56.68,56.71,56.68,56.7,8910.0,47.5152,47.5403,47.5152,47.532,8910.0
2017-08-02 14:55:00,56.71,56.81,56.71,56.78,17474.0,47.5403,47.6242,47.5403,47.599,17474.0
2017-08-02 15:00:00,56.78,56.83,56.75,56.82,17929.0,47.599,47.6409,47.5739,47.6326,17929.0
2017-08-02 15:05:00,56.81,56.81,56.74,56.78,17578.0,47.6242,47.6242,47.5655,47.599,17578.0
2017-08-02 15:10:00,56.78,56.83,56.78,56.79,21605.0,47.599,47.6409,47.599,47.6074,21605.0
2017-08-02 15:15:00,56.8,56.8,56.71,56.75,17181.0,47.6158,47.6158,47.5403,47.5739,17181.0
2017-08-02 15:20:00,56.75,56.8,56.74,56.74,19054.0,47.5739,47.6158,47.5655,47.5655,19054.0
2017-08-02 15:25:00,56.74,56.78,56.73,56.75,54715.0,47.5655,47.599,47.5571,47.5739,54715.0
2017-08-02 15:30:00,56.76,56.76,56.71,56.73,25958.0,47.5823,47.5823,47.5403,47.5571,25958.0
2017-08-02 15:35:00,56.74,56.8,56.73,56.78,30232.0,47.5655,47.6158,47.5571,47.599,30232.0
2017-08-02 15:40:00,56.78,56.81,56.75,56.8,36405.0,47.599,47.6242,47.5739,47.6158,36405.0
2017-08-02 15:45:00,56.81,56.86,56.8,56.84,63745.0,47.6242,47.6661,47.6158,47.6493,63745.0
2017-08-02 15:50:00,56.83,56.86,56.79,56.79,57886.0,47.6409,47.6661,47.6074,47.6074,57886.0
2017-08-02 15:55:00,56.8,56.88,56.79,56.87,129683.0,47.6158,47.6828,47.6074,47.6745,129683.0
2017-08-03 09:30:00,56.77,56.86,56.68,56.86,15629.0,47.5906,47.6661,47.5152,47.6661,15629.0
2017-08-03 09:35:00,56.77,56.85,56.65,56.73,6201.0,47.5906,47.6577,47.49,47.5571,6201.0
2017-08-03 09:40:00,56.74,56.88,56.73,56.86,9520.0,47.5655,47.6828,47.5571,47.6661,9520.0
2017-08-03 09:45:00,56.83,56.99,56.82,56.99,10370.0,47.6409,47.7751,47.6326,47.7751,10370.0
2017-08-03 09:50:00,56.98,57.12,56.94,57.11,17306.0,47.7667,47.884,47.7331,47.8757,17306.0
2017-08-03 09:55:00,57.11,57.21,57.1,57.21,4835.0,47.8757,47.9595,47.8673,47.9595,4835.0
2017-08-03 10:00:00,57.16,57.25,57.12,57.24,12115.0,47.9176,47.993,47.884,47.9846,12115.0
2017-08-03 10:05:00,57.24,57.29,57.18,57.29,20983.0,47.9846,48.0266,47.9343,48.0266,20983.0
2017-08-03 10:10:00,57.3,57.3,57.14,57.14,13279.0,48.0349,48.0349,47.9008,47.9008,13279.0
2017-08-03 10:15:00,57.15,57.29,57.13,57.26,11126.0,47.9092,48.0266,47.8924,48.0014,11126.0
2017-08-03 10:20:00,57.27,57.3,57.16,57.19,17773.0,48.0098,48.0349,47.9176,47.9427,17773.0
2017-08-03 10:25:00,57.22,57.28,57.07,57.12,17972.0,47.9679,48.0182,47.8421,47.884,17972.0
2017-08-03 10:30:00,57.13,57.16,57.05,57.06,12484.0,47.8924,47.9176,47.8254,47.8337,12484.0
2017-08-03 10:35:00,57.04,57.15,57.04,57.12,12109.0,47.817,47.9092,47.817,47.884,12109.0
2017-08-03 10:40:00,57.11,57.19,57.07,57.16,12199.0,47.8757,47.9427,47.8421,47.9176,12199.0
2017-08-03 10:45:00,57.17,57.3,57.16,57.29,20193.0,47.926,48.0349,47.9176,48.0266,20193.0
2017-08-03 10:50:00,57.29,57.3,57.22,57.22,16916.0,48.0266,48.0349,47.9679,47.9679,16916.0
2017-08-03 10:55:00,57.21,57.3,57.21,57.27,10512.0,47.9595,48.0349,47.9595,48.0098,10512.0
2017-08-03 11:00:00,57.25,57.35,57.22,57.3,14111.0,47.993,48.0769,47.9679,48.0349,14111.0
2017-08-03 11:05:00,57.3,57.3,57.12,57.23,13455.0,48.0349,48.0349,47.884,47.9763,13455.0
2017-08-03 11:10:00,57.23,57.28,57.12,57.17,8635.0,47.9763,48.0182,47.884,47.926,8635.0
2017-08-03 11:15:00,57.15,57.2,57.12,57.15,10530.0,47.9092,47.9511,47.884,47.9092,10530.0
2017-08-03 11:20:00,57.16,57.19,57.09,57.14,10461.0,47.9176,47.9427,47.8589,47.9008,10461.0
2017-08-03 11:25:00,57.14,57.3,57.12,57.27,18727.0,47.9008,48.0349,47.884,48.0098,18727.0
2017-08-03 11:30:00,57.28,57.35,57.21,57.21,11665.0,48.0182,48.0769,47.9595,47.9595,11665.0
2017-08-03 11:35:00,57.21,57.26,57.21,57.26,9659.0,47.9595,48.0014,47.9595,48.0014,9659.0
2017-08-03 11:40:00,57.26,57.28,57.2,57.22,10635.0,48.0014,48.0182,47.9511,47.9679,10635.0
2017-08-03 11:45:00,57.23,57.24,57.2,57.23,8075.0,47.9763,47.9846,47.9511,47.9763,8075.0
2017-08-03 11:50:00,57.22,57.36,57.22,57.31,21579.0,47.9679,48.0852,47.9679,48.0433,21579.0
2017-08-03 11:55:00,57.32,57.36,57.23,57.27,25551.0,48.0517,48.0852,47.9763,48.0098,25551.0
2017-08-03 12:00:00,57.27,57.27,57.2,57.26,13953.0,48.0098,48.0098,47.9511,48.0014,13953.0
2017-08-03 12:05:00,57.27,57.3,57.25,57.3,7282.0,48.0098,48.0349,47.993,48.0349,7282.0
2017-08-03 12:10:00,57.29,57.32,57.24,57.26,16033.0,48.0266,48.0517,47.9846,48.0014,16033.0
2017-08-03 12:15:00,57.24,57.3,57.23,57.29,10266.0,47.9846,48.0349,47.9763,48.0266,10266.0
2017-08-03 12:20:00,57.29,57.32,57.25,57.29,14171.0,48.0266,48.0517,47.993,48.0266,14171.0
2017-08-03 12:25:00,57.28,57.31,57.26,57.27,7459.0,48.0182,48.0433,48.0014,48.0098,7459.0
2017-08-03 12:30:00,57.27,57.32,57.26,57.32,10420.0,48.0098,48.0517,48.0014,48.0517,10420.0
2017-08-03 12:35:00,57.32,57.36,57.3,57.32,22862.0,48.0517,48.0852,48.0349,48.0517,22862.0
2017-08-03 12:40:00,57.32,57.32,57.23,57.24,10472.0,48.0517,48.0517,47.9763,47.9846,10472.0
2017-08-03 12:45:00,57.25,57.3,57.25,57.28,9410.0,47.993,48.0349,47.993,48.0182,9410.0
2017-08-03 12:50:00,57.27,57.34,57.27,57.34,8533.0,48.0098,48.0685,48.0098,48.0685,8533.0
2017-08-03 12:55:00,57.34,57.36,57.26,57.29,12121.0,48.0685,48.0852,48.0014,48.0266,12121.0
2017-08-03 13:00:00,57.29,57.35,57.28,57.28,17982.0,48.0266,48.0769,48.0182,48.0182,17982.0
2017-08-03 13:05:00,57.27,57.33,57.25,57.32,7300.0,48.0098,48.0601,47.993,48.0517,7300.0
2017-08-03 13:10:00,57.3,57.3,57.22,57.23,7935.0,48.0349,48.0349,47.9679,47.9763,7935.0
2017-08-03 13:15:00,57.22,57.3,57.22,57.29,5551.0,47.9679,48.0349,47.9679,48.0266,5551.0
2017-08-03 13:20:00,57.28,57.31,57.27,57.3,8842.0,48.0182,48.0433,48.0098,48.0349,8842.0
2017-08-03 13:25:00,57.3,57.31,57.27,57.28,6515.0,48.0349,48.0433,48.0098,48.0182,6515.0
2017-08-03 13:30:00,57.26,57.29,57.24,57.26,7713.0,48.0014,48.0266,47.9846,48.0014,7713.0
2017-08-03 13:35:00,57.27,57.36,57.27,57.34,5771.0,48.0098,48.0852,48.0098,48.0685,5771.0
2017-08-03 13:40:00,57.35,57.37,57.31,57.31,7801.0,48.0769,48.0936,48.0433,48.0433,7801.0
2017-08-03 13:45:00,57.3,57.35,57.28,57.34,8473.0,48.0349,48.0769,48.0182,48.0685,8473.0
2017-08-03 13:50:00,57.35,57.42,57.33,57.37,12881.0,48.0769,48.1355,48.0601,48.0936,12881.0
2017-08-03 13:55:00,57.37,57.39,57.32,57.33,5520.0,48.0936,48.1104,48.0517,48.0601,5520.0
2017-08-03 14:00:00,57.32,57.32,57.26,57.28,8092.0,48.0517,48.0517,48.0014,48.0182,8092.0
2017-08-03 14:05:00,57.27,57.29,57.24,57.27,7786.0,48.0098,48.0266,47.9846,48.0098,7786.0
2017-08-03 14:10:00,57.27,57.3,57.25,57.28,9137.0,48.0098,48.0349,47.993,48.0182,9137.0
2017-08-03 14:15:00,57.28,57.3,57.26,57.28,6056.0,48.0182,48.0349,48.0014,48.0182,6056.0
2017-08-03 14:20:00,57.28,57.3,57.22,57.25,12084.0,48.0182,48.0349,47.9679,47.993,12084.0
2017-08-03 14:25:00,57.24,57.25,57.2,57.21,13963.0,47.9846,47.993,47.9511,47.9595,13963.0
2017-08-03 14:30:00,57.2,57.24,57.19,57.2,13998.0,47.9511,47.9846,47.9427,47.9511,13998.0
2017-08-03 14:35:00,57.19,57.19,57.1,57.1,4635.0,47.9427,47.9427,47.8673,47.8673,4635.0
2017-08-03 14:40:00,57.1,57.16,57.08,57.14,15249.0,47.8673,47.9176,47.8505,47.9008,15249.0
2017-08-03 14:45:00,57.13,57.19,57.13,57.19,9720.0,47.8924,47.9427,47.8924,47.9427,9720.0
2017-08-03 14:50:00,57.19,57.19,57.14,57.15,5494.0,47.9427,47.9427,47.9008,47.9092,5494.0
2017-08-03 14:55:00,57.15,57.18,57.14,57.15,7789.0,47.9092,47.9343,47.9008,47.9092,7789.0
2017-08-03 15:00:00,57.15,57.19,57.14,57.15,7133.0,47.9092,47.9427,47.9008,47.9092,7133.0
2017-08-03 15:05:00,57.14,57.17,57.1,57.11,22781.0,47.9008,47.926,47.8673,47.8757,22781.0
2017-08-03 15:10:00,57.11,57.18,57.08,57.15,11742.0,47.8757,47.9343,47.8505,47.9092,11742.0
2017-08-03 15:15:00,57.15,57.17,57.12,57.17,9010.0,47.9092,47.926,47.884,47.926,9010.0
2017-08-03 15:20:00,57.17,57.18,57.14,57.16,14904.0,47.926,47.9343,47.9008,47.9176,14904.0
2017-08-03 15:25:00,57.16,57.2,57.13,57.13,28695.0,47.9176,47.9511,47.8924,47.8924,28695.0
2017-08-03 15:30:00,57.14,57.14,56.94,57.02,33998.0,47.9008,47.9008,47.7331,47.8002,33998.0
2017-08-03 15:35:00,57.0,57.04,56.98,57.01,25199.0,47.7834,47.817,47.7667,47.7918,25199.0
2017-08-03 15:40:00,57.0,57.03,56.97,57.02,27260.0,47.7834,47.8086,47.7583,47.8002,27260.0
2017-08-03 15:45:00,57.04,57.09,57.02,57.09,25259.0,47.817,47.8589,47.8002,47.8589,25259.0
2017-08-03 15:50:00,57.09,57.13,57.08,57.11,36419.0,47.8589,47.8924,47.8505,47.8757,36419.0
2017-08-03 15:55:00,57.1,57.13,57.07,57.11,51265.0,47.8673,47.8924,47.8421,47.8757,51265.0
2017-08-04 09:30:00,57.46,57.48,57.13,57.29,15124.0,48.1691,48.1858,47.8924,48.0266,15124.0
2017-08-04 09:35:00,57.31,57.54,57.24,57.28,6350.0,48.0433,48.2361,47.9846,48.0182,6350.0
2017-08-04 09:40:00,57.33,57.37,57.24,57.36,8241.0,48.0601,48.0936,47.9846,48.0852,8241.0
2017-08-04 09:45:00,57.33,57.38,57.07,57.19,7946.0,48.0601,48.102,47.8421,47.9427,7946.0
2017-08-04 09:50:00,57.17,57.22,57.06,57.09,8856.0,47.926,47.9679,47.8337,47.8589,8856.0
2017-08-04 09:55:00,57.06,57.08,56.95,56.95,17797.0,47.8337,47.8505,47.7415,47.7415,17797.0
2017-08-04 10:00:00,56.95,57.15,56.93,57.13,51320.0,47.7415,47.9092,47.7248,47.8924,51320.0
2017-08-04 10:05:00,57.14,57.18,57.01,57.02,12766.0,47.9008,47.9343,47.7918,47.8002,12766.0
2017-08-04 10:10:00,57.01,57.04,56.9,56.95,5941.0,47.7918,47.817,47.6996,47.7415,5941.0
2017-08-04 10:15:00,56.9,57.02,56.9,57.02,8373.0,47.6996,47.8002,47.6996,47.8002,8373.0
2017-08-04 10:20:00,57.01,57.04,56.93,56.96,4258.0,47.7918,47.817,47.7248,47.7499,4258.0
2017-08-04 10:25:00,56.96,57.06,56.96,57.02,8668.0,47.7499,47.8337,47.7499,47.8002,8668.0
2017-08-04 10:30:00,56.99,57.17,56.99,57.08,4714.0,47.7751,47.926,47.7751,47.8505,4714.0
2017-08-04 10:35:00,57.09,57.1,56.98,57.01,15739.0,47.8589,47.8673,47.7667,47.7918,15739.0
2017-08-04 10:40:00,57.02,57.07,57.01,57.04,7464.0,47.8002,47.8421,47.7918,47.817,7464.0
2017-08-04 10:45:00,57.08,57.24,57.08,57.21,4680.0,47.8505,47.9846,47.8505,47.9595,4680.0
2017-08-04 10:50:00,57.23,57.23,57.12,57.16,11990.0,47.9763,47.9763,47.884,47.9176,11990.0
2017-08-04 10:55:00,57.19,57.27,57.17,57.27,7285.0,47.9427,48.0098,47.926,48.0098,7285.0
2017-08-04 11:00:00,57.25,57.29,57.14,57.19,12579.0,47.993,48.0266,47.9008,47.9427,12579.0
2017-08-04 11:05:00,57.2,57.25,57.09,57.14,11251.0,47.9511,47.993,47.8589,47.9008,11251.0
2017-08-04 11:10:00,57.16,57.2,57.09,57.16,6842.0,47.9176,47.9511,47.8589,47.9176,6842.0
2017-08-04 11:15:00,57.16,57.22,57.12,57.21,9098.0,47.9176,47.9679,47.884,47.9595,9098.0
2017-08-04 11:20:00,57.21,57.21,57.08,57.15,15903.0,47.9595,47.9595,47.8505,47.9092,15903.0
2017-08-04 11:25:00,57.17,57.21,57.13,57.13,7636.0,47.926,47.9595,47.8924,47.8924,7636.0
2017-08-04 11:30:00,57.11,57.13,57.05,57.1,7292.0,47.8757,47.8924,47.8254,47.8673,7292.0
2017-08-04 11:35:00,57.1,57.28,57.1,57.28,5807.0,47.8673,48.0182,47.8673,48.0182,5807.0
2017-08-04 11:40:00,57.28,57.41,57.24,57.41,46676.0,48.0182,48.1272,47.9846,48.1272,46676.0
2017-08-04 11:45:00,57.4,57.47,57.4,57.46,13578.0,48.1188,48.1774,48.1188,48.1691,13578.0
2017-08-04 11:50:00,57.47,57.48,57.38,57.38,15685.0,48.1774,48.1858,48.102,48.102,15685.0
2017-08-04 11:55:00,57.37,57.37,57.2,57.28,7976.0,48.0936,48.0936,47.9511,48.0182,7976.0
2017-08-04 12:00:00,57.28,57.31,57.2,57.22,12232.0,48.0182,48.0433,47.9511,47.9679,12232.0
2017-08-04 12:05:00,57.2,57.23,57.18,57.2,9285.0,47.9511,47.9763,47.9343,47.9511,9285.0
2017-08-04 12:10:00,57.22,57.25,57.18,57.18,5372.0,47.9679,47.993,47.9343,47.9343,5372.0
2017-08-04 12:15:00,57.17,57.2,57.11,57.2,26450.0,47.926,47.9511,47.8757,47.9511,26450.0
2017-08-04 12:20:00,57.18,57.24,57.15,57.21,12168.0,47.9343,47.9846,47.9092,47.9595,12168.0
2017-08-04 12:25:00,57.21,57.39,57.21,57.34,37711.0,47.9595,48.1104,47.9595,48.0685,37711.0
2017-08-04 12:30:00,57.33,57.34,57.28,57.28,13258.0,48.0601,48.0685,48.0182,48.0182,13258.0
2017-08-04 12:35:00,57.3,57.3,57.23,57.25,11246.0,48.0349,48.0349,47.9763,47.993,11246.0
2017-08-04 12:40:00,57.25,57.29,57.24,57.26,4457.0,47.993,48.0266,47.9846,48.0014,4457.0
2017-08-04 12:45:00,57.25,57.34,57.24,57.34,9266.0,47.993,48.0685,47.9846,48.0685,9266.0
2017-08-04 12:50:00,57.31,57.37,57.29,57.32,3318.0,48.0433,48.0936,48.0266,48.0517,3318.0
2017-08-04 12:55:00,57.33,57.33,57.25,57.26,11914.0,48.0601,48.0601,47.993,48.0014,11914.0
2017-08-04 13:00:00,57.24,57.32,57.24,57.27,5810.0,47.9846,48.0517,47.9846,48.0098,5810.0
2017-08-04 13:05:00,57.26,57.28,57.25,57.28,4035.0,48.0014,48.0182,47.993,48.0182,4035.0
2017-08-04 13:10:00,57.28,57.3,57.26,57.29,7704.0,48.0182,48.0349,48.0014,48.0266,7704.0
2017-08-04 13:15:00,57.29,57.32,57.27,57.31,4263.0,48.0266,48.0517,48.0098,48.0433,4263.0
2017-08-04 13:20:00,57.29,57.33,57.26,57.3,7257.0,48.0266,48.0601,48.0014,48.0349,7257.0
2017-08-04 13:25:00,57.31,57.32,57.25,57.27,4768.0,48.0433,48.0517,47.993,48.0098,4768.0
2017-08-04 13:30:00,57.25,57.3,57.25,57.28,4814.0,47.993,48.0349,47.993,48.0182,4814.0
2017-08-04 13:35:00,57.28,57.3,57.25,57.28,17016.0,48.0182,48.0349,47.993,48.0182,17016.0
2017-08-04 13:40:00,57.29,57.31,57.2,57.28,47166.0,48.0266,48.0433,47.9511,48.0182,47166.0
2017-08-04 13:45:00,57.3,57.32,57.27,57.29,4549.0,48.0349,48.0517,48.0098,48.0266,4549.0
2017-08-04 13:50:00,57.28,57.36,57.26,57.36,5068.0,48.0182,48.0852,48.0014,48.0852,5068.0
2017-08-04 13:55:00,57.36,57.4,57.32,57.4,10158.0,48.0852,48.1188,48.0517,48.1188,10158.0
2017-08-04 14:00:00,57.37,57.37,57.32,57.36,6002.0,48.0936,48.0936,48.0517,48.0852,6002.0
2017-08-04 14:05:00,57.38,57.39,57.27,57.27,5638.0,48.102,48.1104,48.0098,48.0098,5638.0
2017-08-04 14:10:00,57.28,57.33,57.27,57.33,12700.0,48.0182,48.0601,48.0098,48.0601,12700.0
2017-08-04 14:15:00,57.31,57.34,57.3,57.34,7203.0,48.0433,48.0685,48.0349,48.0685,7203.0
2017-08-04 14:20:00,57.33,57.35,57.31,57.35,12018.0,48.0601,48.0769,48.0433,48.0769,12018.0
2017-08-04 14:25:00,57.36,57.4,57.35,57.38,2405.0,48.0852,48.1188,48.0769,48.102,2405.0
2017-08-04 14:30:00,57.36,57.39,57.35,57.36,8932.0,48.0852,48.1104,48.0769,48.0852,8932.0
2017-08-04 14:35:00,57.35,57.39,57.32,57.37,9214.0,48.0769,48.1104,48.0517,48.0936,9214.0
2017-08-04 14:40:00,57.36,57.4,57.3,57.39,8420.0,48.0852,48.1188,48.0349,48.1104,8420.0
2017-08-04 14:45:00,57.36,57.39,57.34,57.34,5251.0,48.0852,48.1104,48.0685,48.0685,5251.0
2017-08-04 14:50:00,57.35,57.37,57.32,57.36,8709.0,48.0769,48.0936,48.0517,48.0852,8709.0
2017-08-04 14:55:00,57.37,57.48,57.37,57.43,6354.0,48.0936,48.1858,48.0936,48.1439,6354.0
2017-08-04 15:00:00,57.43,57.45,57.39,57.4,7176.0,48.1439,48.1607,48.1104,48.1188,7176.0
2017-08-04 15:05:00,57.4,57.42,57.39,57.41,14961.0,48.1188,48.1355,48.1104,48.1272,14961.0
2017-08-04 15:10:00,57.41,57.42,57.38,57.39,9460.0,48.1272,48.1355,48.102,48.1104,9460.0
2017-08-04 15:15:00,57.39,57.42,57.33,57.34,11243.0,48.1104,48.1355,48.0601,48.0685,11243.0
2017-08-04 15:20:00,57.33,57.39,57.33,57.37,9074.0,48.0601,48.1104,48.0601,48.0936,9074.0
2017-08-04 15:25:00,57.37,57.39,57.34,57.35,10564.0,48.0936,48.1104,48.0685,48.0769,10564.0
2017-08-04 15:30:00,57.36,57.43,57.35,57.41,13319.0,48.0852,48.1439,48.0769,48.1272,13319.0
2017-08-04 15:35:00,57.42,57.47,57.41,57.47,9267.0,48.1355,48.1774,48.1272,48.1774,9267.0
2017-08-04 15:40:00,57.47,57.48,57.44,57.47,18569.0,48.1774,48.1858,48.1523,48.1774,18569.0
2017-08-04 15:45:00,57.46,57.48,57.42,57.42,27580.0,48.1691,48.1858,48.1355,48.1355,27580.0
2017-08-04 15:50:00,57.42,57.48,57.41,57.43,34320.0,48.1355,48.1858,48.1272,48.1439,34320.0
2017-08-04 15:55:00,57.44,57.48,57.43,57.45,72752.0,48.1523,48.1858,48.1439,48.1607,72752.0
2017-08-07 09:30:00,57.96,58.13,57.6,57.88,70840.0,48.5882,48.7307,48.2864,48.5212,70840.0
2017-08-07 09:35:00,57.84,57.85,57.37,57.47,42394.0,48.4876,48.496,48.0936,48.1774,42394.0
2017-08-07 09:40:00,57.4,57.58,57.39,57.43,18933.0,48.1188,48.2697,48.1104,48.1439,18933.0
2017-08-07 09:45:00,57.44,57.64,57.41,57.51,22140.0,48.1523,48.32,48.1272,48.211,22140.0
2017-08-07 09:50:00,57.49,57.68,57.48,57.67,14614.0,48.1942,48.3535,48.1858,48.3451,14614.0
2017-08-07 09:55:00,57.67,57.69,57.57,57.62,5794.0,48.3451,48.3619,48.2613,48.3032,5794.0
2017-08-07 10:00:00,57.6,57.69,57.58,57.63,29532.0,48.2864,48.3619,48.2697,48.3116,29532.0
2017-08-07 10:05:00,57.65,57.68,57.58,57.59,17259.0,48.3283,48.3535,48.2697,48.278,17259.0
2017-08-07 10:10:00,57.61,57.65,57.51,57.54,16624.0,48.2948,48.3283,48.211,48.2361,16624.0
2017-08-07 10:15:00,57.52,57.64,57.52,57.64,11373.0,48.2194,48.32,48.2194,48.32,11373.0
2017-08-07 10:20:00,57.65,57.65,57.53,57.65,27318.0,48.3283,48.3283,48.2277,48.3283,27318.0
2017-08-07 10:25:00,57.65,57.65,57.52,57.56,15292.0,48.3283,48.3283,48.2194,48.2529,15292.0
2017-08-07 10:30:00,57.56,57.57,57.47,57.52,17737.0,48.2529,48.2613,48.1774,48.2194,17737.0
2017-08-07 10:35:00,57.53,57.53,57.45,57.52,17080.0,48.2277,48.2277,48.1607,48.2194,17080.0
2017-08-07 10:40:00,57.53,57.6,57.5,57.51,7096.0,48.2277,48.2864,48.2026,48.211,7096.0
2017-08-07 10:45:00,57.52,57.65,57.52,57.59,9998.0,48.2194,48.3283,48.2194,48.278,9998.0
2017-08-07 10:50:00,57.57,57.64,57.56,57.62,12144.0,48.2613,48.32,48.2529,48.3032,12144.0
2017-08-07 10:55:00,57.63,57.68,57.58,57.65,16920.0,48.3116,48.3535,48.2697,48.3283,16920.0
2017-08-07 11:00:00,57.67,57.7,57.63,57.68,15314.0,48.3451,48.3703,48.3116,48.3535,15314.0
2017-08-07 11:05:00,57.65,57.65,57.58,57.61,9046.0,48.3283,48.3283,48.2697,48.2948,9046.0
2017-08-07 11:10:00,57.59,57.64,57.56,57.62,11846.0,48.278,48.32,48.2529,48.3032,11846.0
2017-08-07 11:15:00,57.61,57.69,57.59,57.67,12411.0,48.2948,48.3619,48.278,48.3451,12411.0
2017-08-07 11:20:00,57.68,57.69,57.62,57.62,8690.0,48.3535,48.3619,48.3032,48.3032,8690.0
2017-08-07 11:25:00,57.62,57.64,57.59,57.6,6110.0,48.3032,48.32,48.278,48.2864,6110.0
2017-08-07 11:30:00,57.61,57.69,57.61,57.65,6857.0,48.2948,48.3619,48.2948,48.3283,6857.0
2017-08-07 11:35:00,57.67,57.8,57.66,57.8,16278.0,48.3451,48.4541,48.3367,48.4541,16278.0
2017-08-07 11:40:00,57.81,57.83,57.75,57.76,20472.0,48.4625,48.4792,48.4122,48.4206,20472.0
2017-08-07 11:45:00,57.77,57.79,57.68,57.69,10873.0,48.4289,48.4457,48.3535,48.3619,10873.0
2017-08-07 11:50:00,57.68,57.74,57.66,57.71,12256.0,48.3535,48.4038,48.3367,48.3786,12256.0
2017-08-07 11:55:00,57.71,57.71,57.65,57.66,4643.0,48.3786,48.3786,48.3283,48.3367,4643.0
2017-08-07 12:00:00,57.66,57.68,57.62,57.68,15799.0,48.3367,48.3535,48.3032,48.3535,15799.0
2017-08-07 12:05:00,57.67,57.72,57.66,57.69,7674.0,48.3451,48.387,48.3367,48.3619,7674.0
2017-08-07 12:10:00,57.69,57.72,57.64,57.72,9065.0,48.3619,48.387,48.32,48.387,9065.0
2017-08-07 12:15:00,57.73,57.76,57.68,57.73,8309.0,48.3954,48.4206,48.3535,48.3954,8309.0
2017-08-07 12:20:00,57.72,57.78,57.7,57.77,8417.0,48.387,48.4373,48.3703,48.4289,8417.0
2017-08-07 12:25:00,57.78,57.8,57.75,57.75,7048.0,48.4373,48.4541,48.4122,48.4122,7048.0
2017-08-07 12:30:00,57.77,57.86,57.77,57.86,10995.0,48.4289,48.5044,48.4289,48.5044,10995.0
2017-08-07 12:35:00,57.85,57.86,57.79,57.79,10860.0,48.496,48.5044,48.4457,48.4457,10860.0
2017-08-07 12:40:00,57.79,57.86,57.79,57.84,23681.0,48.4457,48.5044,48.4457,48.4876,23681.0
2017-08-07 12:45:00,57.84,57.86,57.82,57.84,19590.0,48.4876,48.5044,48.4709,48.4876,19590.0
2017-08-07 12:50:00,57.84,57.94,57.84,57.9,19696.0,48.4876,48.5715,48.4876,48.5379,19696.0
2017-08-07 12:55:00,57.89,57.96,57.87,57.94,18041.0,48.5295,48.5882,48.5128,48.5715,18041.0
2017-08-07 13:00:00,57.94,57.94,57.82,57.85,20725.0,48.5715,48.5715,48.4709,48.496,20725.0
2017-08-07 13:05:00,57.84,57.85,57.73,57.74,27408.0,48.4876,48.496,48.3954,48.4038,27408.0
2017-08-07 13:10:00,57.73,57.74,57.65,57.66,13646.0,48.3954,48.4038,48.3283,48.3367,13646.0
2017-08-07 13:15:00,57.66,57.69,57.64,57.66,12800.0,48.3367,48.3619,48.32,48.3367,12800.0
2017-08-07 13:20:00,57.66,57.71,57.62,57.62,9840.0,48.3367,48.3786,48.3032,48.3032,9840.0
2017-08-07 13:25:00,57.63,57.64,57.61,57.62,12951.0,48.3116,48.32,48.2948,48.3032,12951.0
2017-08-07 13:30:00,57.64,57.67,57.6,57.61,9525.0,48.32,48.3451,48.2864,48.2948,9525.0
2017-08-07 13:35:00,57.62,57.72,57.61,57.72,11992.0,48.3032,48.387,48.2948,48.387,11992.0
2017-08-07 13:40:00,57.71,57.75,57.68,57.72,20047.0,48.3786,48.4122,48.3535,48.387,20047.0
2017-08-07 13:45:00,57.73,57.75,57.7,57.72,8313.0,48.3954,48.4122,48.3703,48.387,8313.0
2017-08-07 13:50:00,57.74,57.74,57.65,57.67,10301.0,48.4038,48.4038,48.3283,48.3451,10301.0
2017-08-07 13:55:00,57.68,57.69,57.64,57.67,16354.0,48.3535,48.3619,48.32,48.3451,16354.0
2017-08-07 14:00:00,57.67,57.69,57.65,57.68,7584.0,48.3451,48.3619,48.3283,48.3535,7584.0
2017-08-07 14:05:00,57.67,57.73,57.65,57.7,14894.0,48.3451,48.3954,48.3283,48.3703,14894.0
2017-08-07 14:10:00,57.69,57.71,57.67,57.67,5161.0,48.3619,48.3786,48.3451,48.3451,5161.0
2017-08-07 14:15:00,57.67,57.73,57.66,57.66,8649.0,48.3451,48.3954,48.3367,48.3367,8649.0
2017-08-07 14:20:00,57.67,57.69,57.65,57.68,3858.0,48.3451,48.3619,48.3283,48.3535,3858.0
2017-08-07 14:25:00,57.67,57.7,57.65,57.67,8044.0,48.3451,48.3703,48.3283,48.3451,8044.0
2017-08-07 14:30:00,57.68,57.73,57.67,57.69,7769.0,48.3535,48.3954,48.3451,48.3619,7769.0
2017-08-07 14:35:00,57.69,57.71,57.67,57.68,4200.0,48.3619,48.3786,48.3451,48.3535,4200.0
2017-08-07 14:40:00,57.68,57.73,57.67,57.7,5140.0,48.3535,48.3954,48.3451,48.3703,5140.0
2017-08-07 14:45:00,57.7,57.71,57.66,57.69,6223.0,48.3703,48.3786,48.3367,48.3619,6223.0
2017-08-07 14:50:00,57.69,57.71,57.68,57.69,10485.0,48.3619,48.3786,48.3535,48.3619,10485.0
2017-08-07 14:55:00,57.69,57.7,57.67,57.69,7641.0,48.3619,48.3703,48.3451,48.3619,7641.0
2017-08-07 15:00:00,57.68,57.7,57.65,57.65,11064.0,48.3535,48.3703,48.3283,48.3283,11064.0
2017-08-07 15:05:00,57.66,57.69,57.66,57.68,13618.0,48.3367,48.3619,48.3367,48.3535,13618.0
2017-08-07 15:10:00,57.67,57.74,57.66,57.73,15392.0,48.3451,48.4038,48.3367,48.3954,15392.0
2017-08-07 15:15:00,57.72,57.72,57.7,57.7,3844.0,48.387,48.387,48.3703,48.3703,3844.0
2017-08-07 15:20:00,57.69,57.7,57.65,57.66,12185.0,48.3619,48.3703,48.3283,48.3367,12185.0
2017-08-07 15:25:00,57.66,57.7,57.66,57.7,27166.0,48.3367,48.3703,48.3367,48.3703,27166.0
2017-08-07 15:30:00,57.69,57.73,57.67,57.68,21158.0,48.3619,48.3954,48.3451,48.3535,21158.0
2017-08-07 15:35:00,57.68,57.69,57.64,57.66,40678.0,48.3535,48.3619,48.32,48.3367,40678.0
2017-08-07 15:40:00,57.65,57.69,57.65,57.69,39225.0,48.3283,48.3619,48.3283,48.3619,39225.0
2017-08-07 15:45:00,57.69,57.76,57.69,57.7,35709.0,48.3619,48.4206,48.3619,48.3703,35709.0
2017-08-07 15:50:00,57.7,57.75,57.68,57.75,106923.0,48.3703,48.4122,48.3535,48.4122,106923.0
2017-08-07 15:55:00,57.75,58.0,57.74,57.86,295989.0,48.4122,48.6218,48.4038,48.5044,295989.0
2017-08-08 09:30:00,57.75,57.75,57.4,57.55,33434.0,48.4122,48.4122,48.1188,48.2445,33434.0
2017-08-08 09:35:00,57.5,57.5,57.1,57.1,31751.0,48.2026,48.2026,47.8673,47.8673,31751.0
2017-08-08 09:40:00,57.12,57.19,56.9,56.97,32775.0,47.884,47.9427,47.6996,47.7583,32775.0
2017-08-08 09:45:00,56.98,57.05,56.86,56.97,23149.0,47.7667,47.8254,47.6661,47.7583,23149.0
2017-08-08 09:50:00,56.97,57.18,56.96,57.08,17727.0,47.7583,47.9343,47.7499,47.8505,17727.0
2017-08-08 09:55:00,57.08,57.15,56.98,57.15,8663.0,47.8505,47.9092,47.7667,47.9092,8663.0
2017-08-08 10:00:00,57.17,57.37,57.16,57.34,17132.0,47.926,48.0936,47.9176,48.0685,17132.0
2017-08-08 10:05:00,57.32,57.37,57.22,57.35,12419.0,48.0517,48.0936,47.9679,48.0769,12419.0
2017-08-08 10:10:00,57.32,57.33,57.22,57.32,24294.0,48.0517,48.0601,47.9679,48.0517,24294.0
2017-08-08 10:15:00,57.27,57.42,57.23,57.4,8348.0,48.0098,48.1355,47.9763,48.1188,8348.0
2017-08-08 10:20:00,57.36,57.36,57.21,57.25,21947.0,48.0852,48.0852,47.9595,47.993,21947.0
2017-08-08 10:25:00,57.23,57.34,57.16,57.18,23353.0,47.9763,48.0685,47.9176,47.9343,23353.0
2017-08-08 10:30:00,57.2,57.21,57.12,57.19,30759.0,47.9511,47.9595,47.884,47.9427,30759.0
2017-08-08 10:35:00,57.21,57.24,57.13,57.15,58812.0,47.9595,47.9846,47.8924,47.9092,58812.0
2017-08-08 10:40:00,57.16,57.22,57.12,57.16,37524.0,47.9176,47.9679,47.884,47.9176,37524.0
2017-08-08 10:45:00,57.17,57.45,57.15,57.4,24733.0,47.926,48.1607,47.9092,48.1188,24733.0
2017-08-08 10:50:00,57.39,57.65,57.38,57.61,20995.0,48.1104,48.3283,48.102,48.2948,20995.0
2017-08-08 10:55:00,57.62,57.77,57.55,57.73,18335.0,48.3032,48.4289,48.2445,48.3954,18335.0
2017-08-08 11:00:00,57.73,57.83,57.7,57.78,18993.0,48.3954,48.4792,48.3703,48.4373,18993.0
2017-08-08 11:05:00,57.83,57.87,57.74,57.81,9185.0,48.4792,48.5128,48.4038,48.4625,9185.0
2017-08-08 11:10:00,57.78,57.82,57.74,57.82,11079.0,48.4373,48.4709,48.4038,48.4709,11079.0
2017-08-08 11:15:00,57.82,57.91,57.8,57.88,10024.0,48.4709,48.5463,48.4541,48.5212,10024.0
2017-08-08 11:20:00,57.89,57.89,57.74,57.79,9789.0,48.5295,48.5295,48.4038,48.4457,9789.0
2017-08-08 11:25:00,57.79,57.86,57.74,57.74,8226.0,48.4457,48.5044,48.4038,48.4038,8226.0
2017-08-08 11:30:00,57.77,57.94,57.71,57.94,9936.0,48.4289,48.5715,48.3786,48.5715,9936.0
2017-08-08 11:35:00,57.94,58.03,57.91,58.0,37842.0,48.5715,48.6469,48.5463,48.6218,37842.0
2017-08-08 11:40:00,58.0,58.05,57.97,58.05,17935.0,48.6218,48.6637,48.5966,48.6637,17935.0
2017-08-08 11:45:00,58.05,58.05,57.99,58.0,8389.0,48.6637,48.6637,48.6134,48.6218,8389.0
2017-08-08 11:50:00,58.0,58.02,57.95,57.95,19664.0,48.6218,48.6385,48.5798,48.5798,19664.0
2017-08-08 11:55:00,57.99,58.06,57.91,58.05,10888.0,48.6134,48.6721,48.5463,48.6637,10888.0
2017-08-08 12:00:00,58.05,58.06,58.01,58.03,9097.0,48.6637,48.6721,48.6301,48.6469,9097.0
2017-08-08 12:05:00,58.03,58.06,58.02,58.05,9505.0,48.6469,48.6721,48.6385,48.6637,9505.0
2017-08-08 12:10:00,58.05,58.06,58.01,58.04,10127.0,48.6637,48.6721,48.6301,48.6553,10127.0
2017-08-08 12:15:00,58.01,58.07,57.95,57.99,8663.0,48.6301,48.6804,48.5798,48.6134,8663.0
2017-08-08 12:20:00,57.99,58.0,57.95,57.96,5843.0,48.6134,48.6218,48.5798,48.5882,5843.0
2017-08-08 12:25:00,57.97,57.98,57.94,57.95,9335.0,48.5966,48.605,48.5715,48.5798,9335.0
2017-08-08 12:30:00,57.94,58.0,57.94,57.98,6837.0,48.5715,48.6218,48.5715,48.605,6837.0
2017-08-08 12:35:00,57.97,58.01,57.83,57.89,11892.0,48.5966,48.6301,48.4792,48.5295,11892.0
2017-08-08 12:40:00,57.86,57.95,57.84,57.93,7164.0,48.5044,48.5798,48.4876,48.5631,7164.0
2017-08-08 12:45:00,57.9,57.93,57.81,57.85,6060.0,48.5379,48.5631,48.4625,48.496,6060.0
2017-08-08 12:50:00,57.84,57.87,57.83,57.83,10489.0,48.4876,48.5128,48.4792,48.4792,10489.0
2017-08-08 12:55:00,57.83,57.9,57.79,57.83,6995.0,48.4792,48.5379,48.4457,48.4792,6995.0
2017-08-08 13:00:00,57.85,57.92,57.83,57.91,21474.0,48.496,48.5547,48.4792,48.5463,21474.0
2017-08-08 13:05:00,57.9,57.97,57.9,57.95,26215.0,48.5379,48.5966,48.5379,48.5798,26215.0
2017-08-08 13:10:00,57.95,58.01,57.91,58.0,10897.0,48.5798,48.6301,48.5463,48.6218,10897.0
2017-08-08 13:15:00,58.0,58.0,57.92,57.93,13506.0,48.6218,48.6218,48.5547,48.5631,13506.0
2017-08-08 13:20:00,57.94,57.98,57.92,57.96,33852.0,48.5715,48.605,48.5547,48.5882,33852.0
2017-08-08 13:25:00,57.95,57.95,57.77,57.77,13295.0,48.5798,48.5798,48.4289,48.4289,13295.0
2017-08-08 13:30:00,57.78,57.8,57.71,57.8,8884.0,48.4373,48.4541,48.3786,48.4541,8884.0
2017-08-08 13:35:00,57.8,57.87,57.8,57.83,7594.0,48.4541,48.5128,48.4541,48.4792,7594.0
2017-08-08 13:40:00,57.84,57.89,57.8,57.82,9143.0,48.4876,48.5295,48.4541,48.4709,9143.0
2017-08-08 13:45:00,57.82,57.82,57.76,57.77,13565.0,48.4709,48.4709,48.4206,48.4289,13565.0
2017-08-08 13:50:00,57.77,57.9,57.77,57.88,12084.0,48.4289,48.5379,48.4289,48.5212,12084.0
2017-08-08 13:55:00,57.87,57.92,57.84,57.87,13721.0,48.5128,48.5547,48.4876,48.5128,13721.0
2017-08-08 14:00:00,57.86,57.86,57.76,57.81,12959.0,48.5044,48.5044,48.4206,48.4625,12959.0
2017-08-08 14:05:00,57.81,57.81,57.72,57.78,21903.0,48.4625,48.4625,48.387,48.4373,21903.0
2017-08-08 14:10:00,57.79,57.79,57.73,57.77,21944.0,48.4457,48.4457,48.3954,48.4289,21944.0
2017-08-08 14:15:00,57.76,57.77,57.72,57.73,10776.0,48.4206,48.4289,48.387,48.3954,10776.0
2017-08-08 14:20:00,57.73,57.81,57.71,57.8,29859.0,48.3954,48.4625,48.3786,48.4541,29859.0
2017-08-08 14:25:00,57.81,57.84,57.77,57.79,10843.0,48.4625,48.4876,48.4289,48.4457,10843.0
2017-08-08 14:30:00,57.8,57.89,57.8,57.81,15600.0,48.4541,48.5295,48.4541,48.4625,15600.0
2017-08-08 14:35:00,57.8,57.83,57.78,57.82,9609.0,48.4541,48.4792,48.4373,48.4709,9609.0
2017-08-08 14:40:00,57.81,57.84,57.79,57.81,11431.0,48.4625,48.4876,48.4457,48.4625,11431.0
2017-08-08 14:45:00,57.81,57.89,57.81,57.87,8622.0,48.4625,48.5295,48.4625,48.5128,8622.0
2017-08-08 14:50:00,57.86,57.92,57.84,57.89,14943.0,48.5044,48.5547,48.4876,48.5295,14943.0
2017-08-08 14:55:00,57.89,57.91,57.78,57.78,14251.0,48.5295,48.5463,48.4373,48.4373,14251.0
2017-08-08 15:00:00,57.8,57.87,57.77,57.78,18272.0,48.4541,48.5128,48.4289,48.4373,18272.0
2017-08-08 15:05:00,57.78,57.81,57.75,57.77,13385.0,48.4373,48.4625,48.4122,48.4289,13385.0
2017-08-08 15:10:00,57.77,57.78,57.71,57.72,28691.0,48.4289,48.4373,48.3786,48.387,28691.0
2017-08-08 15:15:00,57.71,57.73,57.66,57.69,17951.0,48.3786,48.3954,48.3367,48.3619,17951.0
2017-08-08 15:20:00,57.69,57.7,57.63,57.63,21301.0,48.3619,48.3703,48.3116,48.3116,21301.0
2017-08-08 15:25:00,57.64,57.64,57.52,57.59,28863.0,48.32,48.32,48.2194,48.278,28863.0
2017-08-08 15:30:00,57.59,57.6,57.46,57.52,29363.0,48.278,48.2864,48.1691,48.2194,29363.0
2017-08-08 15:35:00,57.53,57.55,57.44,57.54,29521.0,48.2277,48.2445,48.1523,48.2361,29521.0
2017-08-08 15:40:00,57.54,57.63,57.53,57.54,29416.0,48.2361,48.3116,48.2277,48.2361,29416.0
2017-08-08 15:45:00,57.53,57.57,57.52,57.54,37215.0,48.2277,48.2613,48.2194,48.2361,37215.0
2017-08-08 15:50:00,57.53,57.56,57.49,57.54,38289.0,48.2277,48.2529,48.1942,48.2361,38289.0
2017-08-08 15:55:00,57.55,57.58,57.52,57.56,70023.0,48.2445,48.2697,48.2194,48.2529,70023.0
2017-08-09 09:30:00,57.41,57.44,57.18,57.36,31399.0,48.1272,48.1523,47.9343,48.0852,31399.0
2017-08-09 09:35:00,57.41,57.48,57.23,57.31,11752.0,48.1272,48.1858,47.9763,48.0433,11752.0
2017-08-09 09:40:00,57.27,57.31,57.08,57.13,53107.0,48.0098,48.0433,47.8505,47.8924,53107.0
2017-08-09 09:45:00,57.22,57.22,57.1,57.11,11960.0,47.9679,47.9679,47.8673,47.8757,11960.0
2017-08-09 09:50:00,57.15,57.19,57.01,57.06,25104.0,47.9092,47.9427,47.7918,47.8337,25104.0
2017-08-09 09:55:00,57.05,57.19,57.02,57.16,24542.0,47.8254,47.9427,47.8002,47.9176,24542.0
2017-08-09 10:00:00,57.14,57.14,56.84,56.94,37156.0,47.9008,47.9008,47.6493,47.7331,37156.0
2017-08-09 10:05:00,56.93,56.96,56.75,56.84,34283.0,47.7248,47.7499,47.5739,47.6493,34283.0
2017-08-09 10:10:00,56.84,56.92,56.82,56.86,23645.0,47.6493,47.7164,47.6326,47.6661,23645.0
2017-08-09 10:15:00,56.88,56.99,56.87,56.93,24760.0,47.6828,47.7751,47.6745,47.7248,24760.0
2017-08-09 10:20:00,56.92,57.0,56.91,56.93,31909.0,47.7164,47.7834,47.708,47.7248,31909.0
2017-08-09 10:25:00,56.93,56.99,56.83,56.97,31595.0,47.7248,47.7751,47.6409,47.7583,31595.0
2017-08-09 10:30:00,56.95,57.02,56.91,57.0,18120.0,47.7415,47.8002,47.708,47.7834,18120.0
2017-08-09 10:35:00,57.01,57.05,56.94,56.98,19143.0,47.7918,47.8254,47.7331,47.7667,19143.0
2017-08-09 10:40:00,56.97,56.97,56.83,56.87,11968.0,47.7583,47.7583,47.6409,47.6745,11968.0
2017-08-09 10:45:00,56.87,56.91,56.78,56.79,17159.0,47.6745,47.708,47.599,47.6074,17159.0
2017-08-09 10:50:00,56.78,56.94,56.77,56.91,15599.0,47.599,47.7331,47.5906,47.708,15599.0
2017-08-09 10:55:00,56.91,56.92,56.77,56.77,33733.0,47.708,47.7164,47.5906,47.5906,33733.0
2017-08-09 11:00:00,56.78,57.0,56.74,56.99,28039.0,47.599,47.7834,47.5655,47.7751,28039.0
2017-08-09 11:05:00,57.01,57.12,56.97,57.02,23593.0,47.7918,47.884,47.7583,47.8002,23593.0
2017-08-09 11:10:00,57.05,57.07,56.98,57.0,6486.0,47.8254,47.8421,47.7667,47.7834,6486.0
2017-08-09 11:15:00,57.0,57.02,56.87,56.87,12944.0,47.7834,47.8002,47.6745,47.6745,12944.0
2017-08-09 11:20:00,56.88,57.0,56.86,56.86,33768.0,47.6828,47.7834,47.6661,47.6661,33768.0
2017-08-09 11:25:00,56.88,56.9,56.81,56.88,19965.0,47.6828,47.6996,47.6242,47.6828,19965.0
2017-08-09 11:30:00,56.86,56.91,56.83,56.89,11796.0,47.6661,47.708,47.6409,47.6912,11796.0
2017-08-09 11:35:00,56.87,57.0,56.87,56.94,10352.0,47.6745,47.7834,47.6745,47.7331,10352.0
2017-08-09 11:40:00,56.97,57.01,56.93,56.95,17991.0,47.7583,47.7918,47.7248,47.7415,17991.0
2017-08-09 11:45:00,56.94,56.94,56.85,56.9,6423.0,47.7331,47.7331,47.6577,47.6996,6423.0
2017-08-09 11:50:00,56.9,56.97,56.85,56.97,6952.0,47.6996,47.7583,47.6577,47.7583,6952.0
2017-08-09 11:55:00,56.97,56.99,56.92,56.98,9998.0,47.7583,47.7751,47.7164,47.7667,9998.0
2017-08-09 12:00:00,56.94,57.03,56.92,57.0,6543.0,47.7331,47.8086,47.7164,47.7834,6543.0
2017-08-09 12:05:00,57.0,57.0,56.88,56.88,32420.0,47.7834,47.7834,47.6828,47.6828,32420.0
2017-08-09 12:10:00,56.87,56.89,56.82,56.88,13017.0,47.6745,47.6912,47.6326,47.6828,13017.0
2017-08-09 12:15:00,56.88,56.91,56.85,56.86,10444.0,47.6828,47.708,47.6577,47.6661,10444.0
2017-08-09 12:20:00,56.87,56.96,56.86,56.96,22463.0,47.6745,47.7499,47.6661,47.7499,22463.0
2017-08-09 12:25:00,56.96,57.07,56.96,56.99,11884.0,47.7499,47.8421,47.7499,47.7751,11884.0
2017-08-09 12:30:00,56.99,57.0,56.92,56.98,30095.0,47.7751,47.7834,47.7164,47.7667,30095.0
2017-08-09 12:35:00,56.97,56.97,56.92,56.93,6949.0,47.7583,47.7583,47.7164,47.7248,6949.0
2017-08-09 12:40:00,56.94,57.0,56.91,56.98,18959.0,47.7331,47.7834,47.708,47.7667,18959.0
2017-08-09 12:45:00,56.98,57.0,56.93,56.94,17995.0,47.7667,47.7834,47.7248,47.7331,17995.0
2017-08-09 12:50:00,56.96,56.98,56.93,56.95,6410.0,47.7499,47.7667,47.7248,47.7415,6410.0
2017-08-09 12:55:00,56.96,57.04,56.93,57.0,53032.0,47.7499,47.817,47.7248,47.7834,53032.0
2017-08-09 13:00:00,56.98,57.07,56.98,57.04,9280.0,47.7667,47.8421,47.7667,47.817,9280.0
2017-08-09 13:05:00,57.06,57.06,57.0,57.02,12060.0,47.8337,47.8337,47.7834,47.8002,12060.0
2017-08-09 13:10:00,57.03,57.04,56.94,56.95,9979.0,47.8086,47.817,47.7331,47.7415,9979.0
2017-08-09 13:15:00,56.98,57.0,56.93,57.0,10115.0,47.7667,47.7834,47.7248,47.7834,10115.0
2017-08-09 13:20:00,57.0,57.09,56.95,57.08,8599.0,47.7834,47.8589,47.7415,47.8505,8599.0
2017-08-09 13:25:00,57.09,57.16,57.08,57.16,12786.0,47.8589,47.9176,47.8505,47.9176,12786.0
2017-08-09 13:30:00,57.16,57.2,57.15,57.19,12901.0,47.9176,47.9511,47.9092,47.9427,12901.0
2017-08-09 13:35:00,57.2,57.26,57.2,57.22,14007.0,47.9511,48.0014,47.9511,47.9679,14007.0
2017-08-09 13:40:00,57.24,57.24,57.17,57.21,12576.0,47.9846,47.9846,47.926,47.9595,12576.0
2017-08-09 13:45:00,57.21,57.24,57.18,57.22,3499.0,47.9595,47.9846,47.9343,47.9679,3499.0
2017-08-09 13:50:00,57.21,57.22,57.14,57.16,8256.0,47.9595,47.9679,47.9008,47.9176,8256.0
2017-08-09 13:55:00,57.15,57.23,57.13,57.21,10669.0,47.9092,47.9763,47.8924,47.9595,10669.0
2017-08-09 14:00:00,57.21,57.24,57.18,57.2,6440.0,47.9595,47.9846,47.9343,47.9511,6440.0
2017-08-09 14:05:00,57.19,57.19,57.1,57.13,11227.0,47.9427,47.9427,47.8673,47.8924,11227.0
2017-08-09 14:10:00,57.12,57.12,57.03,57.04,9735.0,47.884,47.884,47.8086,47.817,9735.0
2017-08-09 14:15:00,57.03,57.05,57.0,57.05,16034.0,47.8086,47.8254,47.7834,47.8254,16034.0
2017-08-09 14:20:00,57.04,57.09,57.01,57.05,12138.0,47.817,47.8589,47.7918,47.8254,12138.0
2017-08-09 14:25:00,57.06,57.1,57.02,57.05,9237.0,47.8337,47.8673,47.8002,47.8254,9237.0
2017-08-09 14:30:00,57.03,57.06,56.99,57.0,24256.0,47.8086,47.8337,47.7751,47.7834,24256.0
2017-08-09 14:35:00,57.01,57.04,56.99,57.01,18801.0,47.7918,47.817,47.7751,47.7918,18801.0
2017-08-09 14:40:00,57.01,57.04,57.0,57.03,7350.0,47.7918,47.817,47.7834,47.8086,7350.0
2017-08-09 14:45:00,57.03,57.06,56.99,57.05,22378.0,47.8086,47.8337,47.7751,47.8254,22378.0
2017-08-09 14:50:00,57.03,57.05,57.01,57.03,5022.0,47.8086,47.8254,47.7918,47.8086,5022.0
2017-08-09 14:55:00,57.04,57.06,57.01,57.04,6628.0,47.817,47.8337,47.7918,47.817,6628.0
2017-08-09 15:00:00,57.04,57.07,57.02,57.07,11206.0,47.817,47.8421,47.8002,47.8421,11206.0
2017-08-09 15:05:00,57.08,57.08,57.0,57.04,15101.0,47.8505,47.8505,47.7834,47.817,15101.0
2017-08-09 15:10:00,57.03,57.15,56.99,57.11,50832.0,47.8086,47.9092,47.7751,47.8757,50832.0
2017-08-09 15:15:00,57.11,57.13,57.07,57.11,20931.0,47.8757,47.8924,47.8421,47.8757,20931.0
2017-08-09 15:20:00,57.11,57.13,57.08,57.12,20712.0,47.8757,47.8924,47.8505,47.884,20712.0
2017-08-09 15:25:00,57.13,57.15,57.1,57.14,20104.0,47.8924,47.9092,47.8673,47.9008,20104.0
2017-08-09 15:30:00,57.13,57.14,57.09,57.1,24904.0,47.8924,47.9008,47.8589,47.8673,24904.0
2017-08-09 15:35:00,57.1,57.15,57.08,57.09,23841.0,47.8673,47.9092,47.8505,47.8589,23841.0
2017-08-09 15:40:00,57.09,57.12,57.07,57.08,23914.0,47.8589,47.884,47.8421,47.8505,23914.0
2017-08-09 15:45:00,57.09,57.14,57.08,57.11,32930.0,47.8589,47.9008,47.8505,47.8757,32930.0
2017-08-09 15:50:00,57.11,57.16,57.08,57.08,44344.0,47.8757,47.9176,47.8505,47.8505,44344.0
2017-08-09 15:55:00,57.09,57.16,57.09,57.14,84782.0,47.8589,47.9176,47.8589,47.9008,84782.0
2017-08-10 09:30:00,56.51,56.78,56.3,56.65,43233.0,47.3727,47.599,47.1966,47.49,43233.0
2017-08-10 09:35:00,56.65,56.93,56.65,56.85,35964.0,47.49,47.7248,47.49,47.6577,35964.0
2017-08-10 09:40:00,56.9,57.03,56.84,56.97,13390.0,47.6996,47.8086,47.6493,47.7583,13390.0
2017-08-10 09:45:00,56.97,57.18,56.96,57.16,14773.0,47.7583,47.9343,47.7499,47.9176,14773.0
2017-08-10 09:50:00,57.16,57.29,57.16,57.21,22426.0,47.9176,48.0266,47.9176,47.9595,22426.0
2017-08-10 09:55:00,57.18,57.19,57.01,57.05,11032.0,47.9343,47.9427,47.7918,47.8254,11032.0
2017-08-10 10:00:00,57.05,57.05,56.8,56.84,13422.0,47.8254,47.8254,47.6158,47.6493,13422.0
2017-08-10 10:05:00,56.84,56.84,56.64,56.83,44352.0,47.6493,47.6493,47.4817,47.6409,44352.0
2017-08-10 10:10:00,56.8,56.97,56.79,56.84,28491.0,47.6158,47.7583,47.6074,47.6493,28491.0
2017-08-10 10:15:00,56.84,57.03,56.8,57.02,13998.0,47.6493,47.8086,47.6158,47.8002,13998.0
2017-08-10 10:20:00,57.04,57.18,57.02,57.03,27736.0,47.817,47.9343,47.8002,47.8086,27736.0
2017-08-10 10:25:00,57.06,57.07,56.94,57.06,44041.0,47.8337,47.8421,47.7331,47.8337,44041.0
2017-08-10 10:30:00,57.08,57.12,56.99,57.07,31022.0,47.8505,47.884,47.7751,47.8421,31022.0
2017-08-10 10:35:00,57.06,57.12,57.03,57.11,11658.0,47.8337,47.884,47.8086,47.8757,11658.0
2017-08-10 10:40:00,57.12,57.2,57.06,57.2,12365.0,47.884,47.9511,47.8337,47.9511,12365.0
2017-08-10 10:45:00,57.22,57.24,57.13,57.21,54118.0,47.9679,47.9846,47.8924,47.9595,54118.0
2017-08-10 10:50:00,57.22,57.22,57.15,57.15,8244.0,47.9679,47.9679,47.9092,47.9092,8244.0
2017-08-10 10:55:00,57.14,57.25,57.11,57.19,10762.0,47.9008,47.993,47.8757,47.9427,10762.0
2017-08-10 11:00:00,57.16,57.2,57.14,57.14,13147.0,47.9176,47.9511,47.9008,47.9008,13147.0
2017-08-10 11:05:00,57.16,57.21,57.14,57.18,6738.0,47.9176,47.9595,47.9008,47.9343,6738.0
2017-08-10 11:10:00,57.18,57.22,57.16,57.16,5933.0,47.9343,47.9679,47.9176,47.9176,5933.0
2017-08-10 11:15:00,57.14,57.17,57.1,57.15,33555.0,47.9008,47.926,47.8673,47.9092,33555.0
2017-08-10 11:20:00,57.17,57.2,57.12,57.14,24938.0,47.926,47.9511,47.884,47.9008,24938.0
2017-08-10 11:25:00,57.14,57.21,57.13,57.2,10152.0,47.9008,47.9595,47.8924,47.9511,10152.0
2017-08-10 11:30:00,57.18,57.19,57.14,57.16,4592.0,47.9343,47.9427,47.9008,47.9176,4592.0
2017-08-10 11:35:00,57.16,57.17,57.02,57.05,11570.0,47.9176,47.926,47.8002,47.8254,11570.0
2017-08-10 11:40:00,57.04,57.05,56.92,56.99,12708.0,47.817,47.8254,47.7164,47.7751,12708.0
2017-08-10 11:45:00,56.98,57.04,56.97,57.03,7981.0,47.7667,47.817,47.7583,47.8086,7981.0
2017-08-10 11:50:00,57.01,57.04,56.95,57.0,9782.0,47.7918,47.817,47.7415,47.7834,9782.0
2017-08-10 11:55:00,57.02,57.04,57.0,57.03,4959.0,47.8002,47.817,47.7834,47.8086,4959.0
2017-08-10 12:00:00,57.01,57.02,56.9,56.94,11539.0,47.7918,47.8002,47.6996,47.7331,11539.0
2017-08-10 12:05:00,56.94,56.94,56.87,56.91,8161.0,47.7331,47.7331,47.6745,47.708,8161.0
2017-08-10 12:10:00,56.9,56.99,56.89,56.99,3398.0,47.6996,47.7751,47.6912,47.7751,3398.0
2017-08-10 12:15:00,56.98,57.08,56.96,56.99,7326.0,47.7667,47.8505,47.7499,47.7751,7326.0
2017-08-10 12:20:00,57.0,57.0,56.8,56.84,2694.0,47.7834,47.7834,47.6158,47.6493,2694.0
2017-08-10 12:25:00,56.86,56.9,56.8,56.81,7030.0,47.6661,47.6996,47.6158,47.6242,7030.0
2017-08-10 12:30:00,56.8,56.82,56.72,56.75,6716.0,47.6158,47.6326,47.5487,47.5739,6716.0
2017-08-10 12:35:00,56.74,56.74,56.66,56.67,10797.0,47.5655,47.5655,47.4984,47.5068,10797.0
2017-08-10 12:40:00,56.67,56.7,56.63,56.68,14853.0,47.5068,47.532,47.4733,47.5152,14853.0
2017-08-10 12:45:00,56.67,56.79,56.66,56.76,17015.0,47.5068,47.6074,47.4984,47.5823,17015.0
2017-08-10 12:50:00,56.75,56.78,56.71,56.77,10216.0,47.5739,47.599,47.5403,47.5906,10216.0
2017-08-10 12:55:00,56.78,56.82,56.76,56.81,11018.0,47.599,47.6326,47.5823,47.6242,11018.0
2017-08-10 13:00:00,56.8,56.95,56.8,56.95,8928.0,47.6158,47.7415,47.6158,47.7415,8928.0
2017-08-10 13:05:00,56.89,56.93,56.83,56.86,7950.0,47.6912,47.7248,47.6409,47.6661,7950.0
2017-08-10 13:10:00,56.85,56.85,56.82,56.84,3721.0,47.6577,47.6577,47.6326,47.6493,3721.0
2017-08-10 13:15:00,56.83,56.88,56.79,56.87,15143.0,47.6409,47.6828,47.6074,47.6745,15143.0
2017-08-10 13:20:00,56.86,56.95,56.84,56.95,4908.0,47.6661,47.7415,47.6493,47.7415,4908.0
2017-08-10 13:25:00,56.94,56.94,56.88,56.92,4115.0,47.7331,47.7331,47.6828,47.7164,4115.0
2017-08-10 13:30:00,56.94,56.94,56.86,56.89,5514.0,47.7331,47.7331,47.6661,47.6912,5514.0
2017-08-10 13:35:00,56.88,56.92,56.86,56.92,7266.0,47.6828,47.7164,47.6661,47.7164,7266.0
2017-08-10 13:40:00,56.91,56.91,56.79,56.79,12132.0,47.708,47.708,47.6074,47.6074,12132.0
2017-08-10 13:45:00,56.8,56.82,56.77,56.77,5053.0,47.6158,47.6326,47.5906,47.5906,5053.0
2017-08-10 13:50:00,56.76,56.81,56.76,56.8,8831.0,47.5823,47.6242,47.5823,47.6158,8831.0
2017-08-10 13:55:00,56.82,56.84,56.76,56.84,12596.0,47.6326,47.6493,47.5823,47.6493,12596.0
2017-08-10 14:00:00,56.84,56.84,56.76,56.77,12881.0,47.6493,47.6493,47.5823,47.5906,12881.0
2017-08-10 14:05:00,56.76,56.81,56.76,56.81,7229.0,47.5823,47.6242,47.5823,47.6242,7229.0
2017-08-10 14:10:00,56.81,56.95,56.8,56.92,13926.0,47.6242,47.7415,47.6158,47.7164,13926.0
2017-08-10 14:15:00,56.92,57.0,56.91,56.95,8094.0,47.7164,47.7834,47.708,47.7415,8094.0
2017-08-10 14:20:00,56.98,57.06,56.96,56.99,8752.0,47.7667,47.8337,47.7499,47.7751,8752.0
2017-08-10 14:25:00,57.01,57.01,56.91,56.97,10925.0,47.7918,47.7918,47.708,47.7583,10925.0
2017-08-10 14:30:00,56.97,57.09,56.96,57.02,17265.0,47.7583,47.8589,47.7499,47.8002,17265.0
2017-08-10 14:35:00,57.01,57.02,56.89,56.89,14255.0,47.7918,47.8002,47.6912,47.6912,14255.0
2017-08-10 14:40:00,56.89,56.95,56.88,56.91,12417.0,47.6912,47.7415,47.6828,47.708,12417.0
2017-08-10 14:45:00,56.91,56.98,56.91,56.95,11066.0,47.708,47.7667,47.708,47.7415,11066.0
2017-08-10 14:50:00,56.95,56.95,56.88,56.93,15857.0,47.7415,47.7415,47.6828,47.7248,15857.0
2017-08-10 14:55:00,56.91,56.93,56.83,56.87,7978.0,47.708,47.7248,47.6409,47.6745,7978.0
2017-08-10 15:00:00,56.89,56.95,56.83,56.83,7055.0,47.6912,47.7415,47.6409,47.6409,7055.0
2017-08-10 15:05:00,56.82,56.88,56.79,56.86,31537.0,47.6326,47.6828,47.6074,47.6661,31537.0
2017-08-10 15:10:00,56.86,56.89,56.84,56.86,28425.0,47.6661,47.6912,47.6493,47.6661,28425.0
2017-08-10 15:15:00,56.85,56.89,56.75,56.76,33834.0,47.6577,47.6912,47.5739,47.5823,33834.0
2017-08-10 15:20:00,56.76,56.77,56.72,56.75,61003.0,47.5823,47.5906,47.5487,47.5739,61003.0
2017-08-10 15:25:00,56.76,56.76,56.65,56.74,33215.0,47.5823,47.5823,47.49,47.5655,33215.0
2017-08-10 15:30:00,56.75,56.76,56.59,56.61,35002.0,47.5739,47.5823,47.4397,47.4565,35002.0
2017-08-10 15:35:00,56.61,56.65,56.56,56.57,40997.0,47.4565,47.49,47.4146,47.423,40997.0
2017-08-10 15:40:00,56.57,56.62,56.54,56.55,37177.0,47.423,47.4649,47.3978,47.4062,37177.0
2017-08-10 15:45:00,56.54,56.55,56.43,56.45,49707.0,47.3978,47.4062,47.3056,47.3224,49707.0
2017-08-10 15:50:00,56.45,56.59,56.45,56.56,56521.0,47.3224,47.4397,47.3224,47.4146,56521.0
2017-08-10 15:55:00,56.55,56.6,56.48,56.54,102249.0,47.4062,47.4481,47.3475,47.3978,102249.0
2017-08-11 09:30:00,56.22,56.65,56.01,56.59,57129.0,47.1296,47.49,46.9535,47.4397,57129.0
2017-08-11 09:35:00,56.58,56.63,56.03,56.23,19061.0,47.4314,47.4733,46.9703,47.138,19061.0
2017-08-11 09:40:00,56.15,56.19,55.87,55.9,25964.0,47.0709,47.1044,46.8362,46.8613,25964.0
2017-08-11 09:45:00,55.94,55.97,55.83,55.94,33557.0,46.8948,46.92,46.8026,46.8948,33557.0
2017-08-11 09:50:00,55.96,56.01,55.85,55.87,33059.0,46.9116,46.9535,46.8194,46.8362,33059.0
2017-08-11 09:55:00,55.88,55.89,55.72,55.76,21159.0,46.8445,46.8529,46.7104,46.7439,21159.0
2017-08-11 10:00:00,55.76,55.87,55.66,55.81,45478.0,46.7439,46.8362,46.6601,46.7859,45478.0
2017-08-11 10:05:00,55.81,56.08,55.81,56.03,24809.0,46.7859,47.0122,46.7859,46.9703,24809.0
2017-08-11 10:10:00,56.05,56.16,55.96,56.07,16508.0,46.9871,47.0793,46.9116,47.0038,16508.0
2017-08-11 10:15:00,56.06,56.06,55.95,56.0,13307.0,46.9954,46.9954,46.9032,46.9451,13307.0
2017-08-11 10:20:00,56.0,56.05,55.98,55.99,5054.0,46.9451,46.9871,46.9284,46.9368,5054.0
2017-08-11 10:25:00,55.99,56.0,55.93,55.94,9381.0,46.9368,46.9451,46.8865,46.8948,9381.0
2017-08-11 10:30:00,55.96,55.99,55.92,55.97,9074.0,46.9116,46.9368,46.8781,46.92,9074.0
2017-08-11 10:35:00,55.94,55.99,55.9,55.94,12144.0,46.8948,46.9368,46.8613,46.8948,12144.0
2017-08-11 10:40:00,55.95,56.0,55.95,55.95,8725.0,46.9032,46.9451,46.9032,46.9032,8725.0
2017-08-11 10:45:00,55.96,55.99,55.94,55.97,7552.0,46.9116,46.9368,46.8948,46.92,7552.0
2017-08-11 10:50:00,55.95,55.95,55.89,55.93,10585.0,46.9032,46.9032,46.8529,46.8865,10585.0
2017-08-11 10:55:00,55.94,56.0,55.92,55.95,10582.0,46.8948,46.9451,46.8781,46.9032,10582.0
2017-08-11 11:00:00,55.93,55.98,55.9,55.98,9342.0,46.8865,46.9284,46.8613,46.9284,9342.0
2017-08-11 11:05:00,55.99,56.06,55.99,56.05,8664.0,46.9368,46.9954,46.9368,46.9871,8664.0
2017-08-11 11:10:00,56.03,56.13,56.02,56.11,8530.0,46.9703,47.0541,46.9619,47.0374,8530.0
2017-08-11 11:15:00,56.13,56.13,56.0,56.0,9416.0,47.0541,47.0541,46.9451,46.9451,9416.0
2017-08-11 11:20:00,56.02,56.02,55.88,55.92,23143.0,46.9619,46.9619,46.8445,46.8781,23143.0
2017-08-11 11:25:00,55.91,55.97,55.83,55.83,13318.0,46.8697,46.92,46.8026,46.8026,13318.0
2017-08-11 11:30:00,55.86,55.91,55.83,55.88,10261.0,46.8278,46.8697,46.8026,46.8445,10261.0
2017-08-11 11:35:00,55.89,55.92,55.83,55.88,10644.0,46.8529,46.8781,46.8026,46.8445,10644.0
2017-08-11 11:40:00,55.88,55.98,55.88,55.96,8784.0,46.8445,46.9284,46.8445,46.9116,8784.0
2017-08-11 11:45:00,56.0,56.01,55.92,55.97,7017.0,46.9451,46.9535,46.8781,46.92,7017.0
2017-08-11 11:50:00,55.96,56.02,55.94,56.02,4170.0,46.9116,46.9619,46.8948,46.9619,4170.0
2017-08-11 11:55:00,56.01,56.01,55.86,55.87,8761.0,46.9535,46.9535,46.8278,46.8362,8761.0
2017-08-11 12:00:00,55.88,55.94,55.85,55.85,8031.0,46.8445,46.8948,46.8194,46.8194,8031.0
2017-08-11 12:05:00,55.88,55.93,55.86,55.93,10307.0,46.8445,46.8865,46.8278,46.8865,10307.0
2017-08-11 12:10:00,55.93,56.0,55.93,55.96,4414.0,46.8865,46.9451,46.8865,46.9116,4414.0
2017-08-11 12:15:00,55.99,55.99,55.93,55.94,8125.0,46.9368,46.9368,46.8865,46.8948,8125.0
2017-08-11 12:20:00,55.97,56.0,55.92,55.92,12128.0,46.92,46.9451,46.8781,46.8781,12128.0
2017-08-11 12:25:00,55.92,55.96,55.9,55.92,14656.0,46.8781,46.9116,46.8613,46.8781,14656.0
2017-08-11 12:30:00,55.93,55.93,55.86,55.87,11356.0,46.8865,46.8865,46.8278,46.8362,11356.0
2017-08-11 12:35:00,55.86,55.88,55.83,55.85,5132.0,46.8278,46.8445,46.8026,46.8194,5132.0
2017-08-11 12:40:00,55.85,55.9,55.84,55.84,8700.0,46.8194,46.8613,46.811,46.811,8700.0
2017-08-11 12:45:00,55.85,55.85,55.75,55.75,19599.0,46.8194,46.8194,46.7356,46.7356,19599.0
2017-08-11 12:50:00,55.77,55.79,55.72,55.77,48660.0,46.7523,46.7691,46.7104,46.7523,48660.0
2017-08-11 12:55:00,55.76,55.79,55.58,55.59,69045.0,46.7439,46.7691,46.5931,46.6014,69045.0
2017-08-11 13:00:00,55.58,55.62,55.51,55.53,41682.0,46.5931,46.6266,46.5344,46.5511,41682.0
2017-08-11 13:05:00,55.54,55.77,55.54,55.72,54066.0,46.5595,46.7523,46.5595,46.7104,54066.0
2017-08-11 13:10:00,55.73,55.74,55.62,55.66,15670.0,46.7188,46.7272,46.6266,46.6601,15670.0
2017-08-11 13:15:00,55.67,55.71,55.64,55.67,19967.0,46.6685,46.702,46.6433,46.6685,19967.0
2017-08-11 13:20:00,55.68,55.73,55.57,55.58,16096.0,46.6769,46.7188,46.5847,46.5931,16096.0
2017-08-11 13:25:00,55.58,55.66,55.58,55.66,11237.0,46.5931,46.6601,46.5931,46.6601,11237.0
2017-08-11 13:30:00,55.67,55.7,55.59,55.59,22840.0,46.6685,46.6936,46.6014,46.6014,22840.0
2017-08-11 13:35:00,55.58,55.58,55.53,55.57,21307.0,46.5931,46.5931,46.5511,46.5847,21307.0
2017-08-11 13:40:00,55.56,55.59,55.49,55.53,21616.0,46.5763,46.6014,46.5176,46.5511,21616.0
2017-08-11 13:45:00,55.53,55.58,55.52,55.56,10860.0,46.5511,46.5931,46.5428,46.5763,10860.0
2017-08-11 13:50:00,55.56,55.65,55.56,55.62,12205.0,46.5763,46.6517,46.5763,46.6266,12205.0
2017-08-11 13:55:00,55.63,55.66,55.52,55.53,13714.0,46.635,46.6601,46.5428,46.5511,13714.0
2017-08-11 14:00:00,55.52,55.6,55.51,55.54,14747.0,46.5428,46.6098,46.5344,46.5595,14747.0
2017-08-11 14:05:00,55.53,55.57,55.52,55.54,18857.0,46.5511,46.5847,46.5428,46.5595,18857.0
2017-08-11 14:10:00,55.53,55.66,55.53,55.62,25493.0,46.5511,46.6601,46.5511,46.6266,25493.0
2017-08-11 14:15:00,55.64,55.67,55.55,55.55,16032.0,46.6433,46.6685,46.5679,46.5679,16032.0
2017-08-11 14:20:00,55.55,55.61,55.49,55.5,21738.0,46.5679,46.6182,46.5176,46.526,21738.0
2017-08-11 14:25:00,55.51,55.56,55.44,55.48,20325.0,46.5344,46.5763,46.4757,46.5092,20325.0
2017-08-11 14:30:00,55.48,55.49,55.43,55.45,18182.0,46.5092,46.5176,46.4673,46.4841,18182.0
2017-08-11 14:35:00,55.44,55.48,55.41,55.45,26928.0,46.4757,46.5092,46.4505,46.4841,26928.0
2017-08-11 14:40:00,55.44,55.57,55.44,55.53,17219.0,46.4757,46.5847,46.4757,46.5511,17219.0
2017-08-11 14:45:00,55.54,55.59,55.41,55.42,17249.0,46.5595,46.6014,46.4505,46.4589,17249.0
2017-08-11 14:50:00,55.42,55.5,55.42,55.44,12719.0,46.4589,46.526,46.4589,46.4757,12719.0
2017-08-11 14:55:00,55.46,55.56,55.46,55.51,11804.0,46.4925,46.5763,46.4925,46.5344,11804.0
2017-08-11 15:00:00,55.51,55.57,55.51,55.56,13528.0,46.5344,46.5847,46.5344,46.5763,13528.0
2017-08-11 15:05:00,55.56,55.59,55.53,55.58,6853.0,46.5763,46.6014,46.5511,46.5931,6853.0
2017-08-11 15:10:00,55.57,55.58,55.41,55.45,31702.0,46.5847,46.5931,46.4505,46.4841,31702.0
2017-08-11 15:15:00,55.45,55.47,55.38,55.39,77962.0,46.4841,46.5008,46.4254,46.4338,77962.0
2017-08-11 15:20:00,55.37,55.43,55.3,55.33,31886.0,46.417,46.4673,46.3583,46.3835,31886.0
2017-08-11 15:25:00,55.33,55.45,55.32,55.45,27609.0,46.3835,46.4841,46.3751,46.4841,27609.0
2017-08-11 15:30:00,55.45,55.5,55.45,55.5,43416.0,46.4841,46.526,46.4841,46.526,43416.0
2017-08-11 15:35:00,55.51,55.52,55.39,55.52,83052.0,46.5344,46.5428,46.4338,46.5428,83052.0
2017-08-11 15:40:00,55.52,55.53,55.48,55.52,28502.0,46.5428,46.5511,46.5092,46.5428,28502.0
2017-08-11 15:45:00,55.53,55.57,55.49,55.49,51973.0,46.5511,46.5847,46.5176,46.5176,51973.0
2017-08-11 15:50:00,55.48,55.51,55.47,55.48,52110.0,46.5092,46.5344,46.5008,46.5092,52110.0
2017-08-11 15:55:00,55.49,55.5,55.34,55.37,104391.0,46.5176,46.526,46.3919,46.417,104391.0
2017-08-14 09:30:00,55.61,55.81,55.46,55.76,36718.0,46.6182,46.7859,46.4925,46.7439,36718.0
2017-08-14 09:35:00,55.8,55.84,55.51,55.65,26743.0,46.7775,46.811,46.5344,46.6517,26743.0
2017-08-14 09:40:00,55.68,55.85,55.67,55.79,53761.0,46.6769,46.8194,46.6685,46.7691,53761.0
2017-08-14 09:45:00,55.81,56.0,55.8,56.0,16018.0,46.7859,46.9451,46.7775,46.9451,16018.0
2017-08-14 09:50:00,55.95,55.98,55.86,55.96,27081.0,46.9032,46.9284,46.8278,46.9116,27081.0
2017-08-14 09:55:00,55.96,55.97,55.76,55.81,35984.0,46.9116,46.92,46.7439,46.7859,35984.0
2017-08-14 10:00:00,55.82,55.83,55.63,55.65,35364.0,46.7942,46.8026,46.635,46.6517,35364.0
2017-08-14 10:05:00,55.64,55.73,55.63,55.72,32131.0,46.6433,46.7188,46.635,46.7104,32131.0
2017-08-14 10:10:00,55.7,55.74,55.69,55.74,17756.0,46.6936,46.7272,46.6853,46.7272,17756.0
2017-08-14 10:15:00,55.74,55.8,55.64,55.64,14807.0,46.7272,46.7775,46.6433,46.6433,14807.0
2017-08-14 10:20:00,55.65,55.7,55.61,55.62,12105.0,46.6517,46.6936,46.6182,46.6266,12105.0
2017-08-14 10:25:00,55.62,55.63,55.51,55.53,29139.0,46.6266,46.635,46.5344,46.5511,29139.0
2017-08-14 10:30:00,55.53,55.68,55.48,55.68,33311.0,46.5511,46.6769,46.5092,46.6769,33311.0
2017-08-14 10:35:00,55.65,55.71,55.62,55.71,25151.0,46.6517,46.702,46.6266,46.702,25151.0
2017-08-14 10:40:00,55.71,55.8,55.68,55.79,17105.0,46.702,46.7775,46.6769,46.7691,17105.0
2017-08-14 10:45:00,55.8,55.82,55.78,55.8,27986.0,46.7775,46.7942,46.7607,46.7775,27986.0
2017-08-14 10:50:00,55.81,55.84,55.77,55.79,10670.0,46.7859,46.811,46.7523,46.7691,10670.0
2017-08-14 10:55:00,55.79,55.79,55.7,55.7,18596.0,46.7691,46.7691,46.6936,46.6936,18596.0
2017-08-14 11:00:00,55.7,55.74,55.69,55.71,15251.0,46.6936,46.7272,46.6853,46.702,15251.0
2017-08-14 11:05:00,55.71,55.72,55.68,55.69,24982.0,46.702,46.7104,46.6769,46.6853,24982.0
2017-08-14 11:10:00,55.68,55.7,55.59,55.59,18324.0,46.6769,46.6936,46.6014,46.6014,18324.0
2017-08-14 11:15:00,55.6,55.61,55.52,55.53,29317.0,46.6098,46.6182,46.5428,46.5511,29317.0
2017-08-14 11:20:00,55.53,55.53,55.49,55.52,29306.0,46.5511,46.5511,46.5176,46.5428,29306.0
2017-08-14 11:25:00,55.52,55.56,55.5,55.55,20962.0,46.5428,46.5763,46.526,46.5679,20962.0
2017-08-14 11:30:00,55.56,55.58,55.55,55.57,16516.0,46.5763,46.5931,46.5679,46.5847,16516.0
2017-08-14 11:35:00,55.56,55.56,55.5,55.51,31353.0,46.5763,46.5763,46.526,46.5344,31353.0
2017-08-14 11:40:00,55.51,55.54,55.49,55.51,28017.0,46.5344,46.5595,46.5176,46.5344,28017.0
2017-08-14 11:45:00,55.51,55.63,55.51,55.61,31350.0,46.5344,46.635,46.5344,46.6182,31350.0
2017-08-14 11:50:00,55.61,55.62,55.57,55.58,26665.0,46.6182,46.6266,46.5847,46.5931,26665.0
2017-08-14 11:55:00,55.59,55.6,55.53,55.53,29801.0,46.6014,46.6098,46.5511,46.5511,29801.0
2017-08-14 12:00:00,55.54,55.55,55.49,55.53,44897.0,46.5595,46.5679,46.5176,46.5511,44897.0
2017-08-14 12:05:00,55.53,55.63,55.52,55.6,19756.0,46.5511,46.635,46.5428,46.6098,19756.0
2017-08-14 12:10:00,55.63,55.66,55.56,55.58,14125.0,46.635,46.6601,46.5763,46.5931,14125.0
2017-08-14 12:15:00,55.58,55.58,55.5,55.52,15473.0,46.5931,46.5931,46.526,46.5428,15473.0
2017-08-14 12:20:00,55.53,55.58,55.53,55.58,6748.0,46.5511,46.5931,46.5511,46.5931,6748.0
2017-08-14 12:25:00,55.58,55.59,55.51,55.51,24355.0,46.5931,46.6014,46.5344,46.5344,24355.0
2017-08-14 12:30:00,55.52,55.55,55.5,55.54,12154.0,46.5428,46.5679,46.526,46.5595,12154.0
2017-08-14 12:35:00,55.54,55.59,55.53,55.54,21090.0,46.5595,46.6014,46.5511,46.5595,21090.0
2017-08-14 12:40:00,55.54,55.56,55.51,55.54,13202.0,46.5595,46.5763,46.5344,46.5595,13202.0
2017-08-14 12:45:00,55.53,55.54,55.45,55.53,19042.0,46.5511,46.5595,46.4841,46.5511,19042.0
2017-08-14 12:50:00,55.53,55.54,55.49,55.5,7676.0,46.5511,46.5595,46.5176,46.526,7676.0
2017-08-14 12:55:00,55.51,55.52,55.48,55.5,8859.0,46.5344,46.5428,46.5092,46.526,8859.0
2017-08-14 13:00:00,55.5,55.52,55.47,55.51,11646.0,46.526,46.5428,46.5008,46.5344,11646.0
2017-08-14 13:05:00,55.52,55.52,55.48,55.52,9702.0,46.5428,46.5428,46.5092,46.5428,9702.0
2017-08-14 13:10:00,55.52,55.52,55.49,55.51,15021.0,46.5428,46.5428,46.5176,46.5344,15021.0
2017-08-14 13:15:00,55.5,55.51,55.44,55.45,13510.0,46.526,46.5344,46.4757,46.4841,13510.0
2017-08-14 13:20:00,55.45,55.46,55.44,55.46,3305.0,46.4841,46.4925,46.4757,46.4925,3305.0
2017-08-14 13:25:00,55.45,55.46,55.41,55.42,11595.0,46.4841,46.4925,46.4505,46.4589,11595.0
2017-08-14 13:30:00,55.42,55.44,55.41,55.43,9847.0,46.4589,46.4757,46.4505,46.4673,9847.0
2017-08-14 13:35:00,55.43,55.46,55.4,55.4,16378.0,46.4673,46.4925,46.4422,46.4422,16378.0
2017-08-14 13:40:00,55.39,55.4,55.37,55.38,4224.0,46.4338,46.4422,46.417,46.4254,4224.0
2017-08-14 13:45:00,55.39,55.41,55.37,55.39,12672.0,46.4338,46.4505,46.417,46.4338,12672.0
2017-08-14 13:50:00,55.41,55.45,55.4,55.45,15155.0,46.4505,46.4841,46.4422,46.4841,15155.0
2017-08-14 13:55:00,55.46,55.54,55.46,55.54,10310.0,46.4925,46.5595,46.4925,46.5595,10310.0
2017-08-14 14:00:00,55.55,55.73,55.55,55.71,29709.0,46.5679,46.7188,46.5679,46.702,29709.0
2017-08-14 14:05:00,55.7,55.79,55.7,55.78,18654.0,46.6936,46.7691,46.6936,46.7607,18654.0
2017-08-14 14:10:00,55.75,55.78,55.72,55.74,21549.0,46.7356,46.7607,46.7104,46.7272,21549.0
2017-08-14 14:15:00,55.74,55.81,55.72,55.79,25261.0,46.7272,46.7859,46.7104,46.7691,25261.0
2017-08-14 14:20:00,55.8,55.9,55.79,55.82,27967.0,46.7775,46.8613,46.7691,46.7942,27967.0
2017-08-14 14:25:00,55.82,55.82,55.73,55.75,19459.0,46.7942,46.7942,46.7188,46.7356,19459.0
2017-08-14 14:30:00,55.75,55.78,55.73,55.74,14513.0,46.7356,46.7607,46.7188,46.7272,14513.0
2017-08-14 14:35:00,55.75,55.77,55.73,55.77,26208.0,46.7356,46.7523,46.7188,46.7523,26208.0
2017-08-14 14:40:00,55.79,55.8,55.76,55.77,8342.0,46.7691,46.7775,46.7439,46.7523,8342.0
2017-08-14 14:45:00,55.78,55.78,55.72,55.72,23652.0,46.7607,46.7607,46.7104,46.7104,23652.0
2017-08-14 14:50:00,55.73,55.74,55.67,55.71,18641.0,46.7188,46.7272,46.6685,46.702,18641.0
2017-08-14 14:55:00,55.71,55.76,55.69,55.72,11153.0,46.702,46.7439,46.6853,46.7104,11153.0
2017-08-14 15:00:00,55.72,55.75,55.68,55.69,15130.0,46.7104,46.7356,46.6769,46.6853,15130.0
2017-08-14 15:05:00,55.69,55.75,55.68,55.73,19643.0,46.6853,46.7356,46.6769,46.7188,19643.0
2017-08-14 15:10:00,55.74,55.78,55.69,55.71,18598.0,46.7272,46.7607,46.6853,46.702,18598.0
2017-08-14 15:15:00,55.71,55.73,55.68,55.73,10795.0,46.702,46.7188,46.6769,46.7188,10795.0
2017-08-14 15:20:00,55.73,55.75,55.72,55.74,14014.0,46.7188,46.7356,46.7104,46.7272,14014.0
2017-08-14 15:25:00,55.74,55.81,55.73,55.76,46987.0,46.7272,46.7859,46.7188,46.7439,46987.0
2017-08-14 15:30:00,55.76,55.76,55.73,55.73,24298.0,46.7439,46.7439,46.7188,46.7188,24298.0
2017-08-14 15:35:00,55.73,55.73,55.68,55.69,27879.0,46.7188,46.7188,46.6769,46.6853,27879.0
2017-08-14 15:40:00,55.68,55.69,55.29,55.63,170065.0,46.6769,46.6853,46.3499,46.635,170065.0
2017-08-14 15:45:00,55.63,55.66,55.57,55.66,61885.0,46.635,46.6601,46.5847,46.6601,61885.0
2017-08-14 15:50:00,55.66,55.72,55.64,55.71,50749.0,46.6601,46.7104,46.6433,46.702,50749.0
2017-08-14 15:55:00,55.71,55.76,55.7,55.72,102542.0,46.702,46.7439,46.6936,46.7104,102542.0
2017-08-15 09:30:00,55.81,55.9,55.62,55.9,24933.0,46.7859,46.8613,46.6266,46.8613,24933.0
2017-08-15 09:35:00,55.92,56.18,55.89,56.17,24377.0,46.8781,47.096,46.8529,47.0877,24377.0
2017-08-15 09:40:00,56.18,56.23,56.11,56.11,20567.0,47.096,47.138,47.0374,47.0374,20567.0
2017-08-15 09:45:00,56.1,56.16,56.02,56.12,12926.0,47.029,47.0793,46.9619,47.0457,12926.0
2017-08-15 09:50:00,56.1,56.11,56.03,56.03,13840.0,47.029,47.0374,46.9703,46.9703,13840.0
2017-08-15 09:55:00,56.05,56.15,56.0,56.1,15535.0,46.9871,47.0709,46.9451,47.029,15535.0
2017-08-15 10:00:00,56.11,56.12,55.93,55.94,17028.0,47.0374,47.0457,46.8865,46.8948,17028.0
2017-08-15 10:05:00,55.95,55.96,55.78,55.84,10669.0,46.9032,46.9116,46.7607,46.811,10669.0
2017-08-15 10:10:00,55.81,55.95,55.81,55.93,20784.0,46.7859,46.9032,46.7859,46.8865,20784.0
2017-08-15 10:15:00,55.91,55.95,55.78,55.82,9888.0,46.8697,46.9032,46.7607,46.7942,9888.0
2017-08-15 10:20:00,55.83,55.85,55.68,55.68,11826.0,46.8026,46.8194,46.6769,46.6769,11826.0
2017-08-15 10:25:00,55.7,55.77,55.67,55.67,10237.0,46.6936,46.7523,46.6685,46.6685,10237.0
2017-08-15 10:30:00,55.65,55.72,55.62,55.68,8206.0,46.6517,46.7104,46.6266,46.6769,8206.0
2017-08-15 10:35:00,55.68,55.73,55.64,55.72,14156.0,46.6769,46.7188,46.6433,46.7104,14156.0
2017-08-15 10:40:00,55.72,55.74,55.68,55.73,6815.0,46.7104,46.7272,46.6769,46.7188,6815.0
2017-08-15 10:45:00,55.72,55.76,55.71,55.73,12510.0,46.7104,46.7439,46.702,46.7188,12510.0
2017-08-15 10:50:00,55.74,55.76,55.7,55.73,16236.0,46.7272,46.7439,46.6936,46.7188,16236.0
2017-08-15 10:55:00,55.73,55.79,55.7,55.7,12022.0,46.7188,46.7691,46.6936,46.6936,12022.0
2017-08-15 11:00:00,55.71,55.73,55.68,55.7,5286.0,46.702,46.7188,46.6769,46.6936,5286.0
2017-08-15 11:05:00,55.71,55.73,55.67,55.7,5152.0,46.702,46.7188,46.6685,46.6936,5152.0
2017-08-15 11:10:00,55.68,55.69,55.62,55.64,4745.0,46.6769,46.6853,46.6266,46.6433,4745.0
2017-08-15 11:15:00,55.62,55.67,55.61,55.63,10779.0,46.6266,46.6685,46.6182,46.635,10779.0
2017-08-15 11:20:00,55.64,55.69,55.6,55.61,8396.0,46.6433,46.6853,46.6098,46.6182,8396.0
2017-08-15 11:25:00,55.62,55.7,55.6,55.67,9610.0,46.6266,46.6936,46.6098,46.6685,9610.0
2017-08-15 11:30:00,55.65,55.67,55.62,55.64,5236.0,46.6517,46.6685,46.6266,46.6433,5236.0
2017-08-15 11:35:00,55.65,55.7,55.63,55.63,7691.0,46.6517,46.6936,46.635,46.635,7691.0
2017-08-15 11:40:00,55.62,55.66,55.61,55.66,5095.0,46.6266,46.6601,46.6182,46.6601,5095.0
2017-08-15 11:45:00,55.63,55.65,55.57,55.61,7164.0,46.635,46.6517,46.5847,46.6182,7164.0
2017-08-15 11:50:00,55.6,55.65,55.6,55.6,1954.0,46.6098,46.6517,46.6098,46.6098,1954.0
2017-08-15 11:55:00,55.62,55.62,55.56,55.56,7160.0,46.6266,46.6266,46.5763,46.5763,7160.0
2017-08-15 12:00:00,55.56,55.65,55.55,55.61,6126.0,46.5763,46.6517,46.5679,46.6182,6126.0
2017-08-15 12:05:00,55.62,55.63,55.58,55.63,4481.0,46.6266,46.635,46.5931,46.635,4481.0
2017-08-15 12:10:00,55.63,55.68,55.61,55.61,3177.0,46.635,46.6769,46.6182,46.6182,3177.0
2017-08-15 12:15:00,55.62,55.65,55.6,55.62,5903.0,46.6266,46.6517,46.6098,46.6266,5903.0
2017-08-15 12:20:00,55.62,55.63,55.55,55.58,3609.0,46.6266,46.635,46.5679,46.5931,3609.0
2017-08-15 12:25:00,55.57,55.57,55.54,55.55,5626.0,46.5847,46.5847,46.5595,46.5679,5626.0
2017-08-15 12:30:00,55.55,55.57,55.53,55.55,5399.0,46.5679,46.5847,46.5511,46.5679,5399.0
2017-08-15 12:35:00,55.55,55.56,55.49,55.52,7377.0,46.5679,46.5763,46.5176,46.5428,7377.0
2017-08-15 12:40:00,55.52,55.52,55.43,55.43,9539.0,46.5428,46.5428,46.4673,46.4673,9539.0
2017-08-15 12:45:00,55.43,55.46,55.41,55.43,43922.0,46.4673,46.4925,46.4505,46.4673,43922.0
2017-08-15 12:50:00,55.44,55.66,55.44,55.59,40938.0,46.4757,46.6601,46.4757,46.6014,40938.0
2017-08-15 12:55:00,55.59,55.6,55.48,55.5,48156.0,46.6014,46.6098,46.5092,46.526,48156.0
2017-08-15 13:00:00,55.49,55.49,55.41,55.43,7510.0,46.5176,46.5176,46.4505,46.4673,7510.0
2017-08-15 13:05:00,55.41,55.49,55.39,55.46,7344.0,46.4505,46.5176,46.4338,46.4925,7344.0
2017-08-15 13:10:00,55.47,55.52,55.47,55.51,4814.0,46.5008,46.5428,46.5008,46.5344,4814.0
2017-08-15 13:15:00,55.5,55.56,55.49,55.56,2867.0,46.526,46.5763,46.5176,46.5763,2867.0
2017-08-15 13:20:00,55.56,55.56,55.45,55.49,8206.0,46.5763,46.5763,46.4841,46.5176,8206.0
2017-08-15 13:25:00,55.49,55.49,55.4,55.44,23898.0,46.5176,46.5176,46.4422,46.4757,23898.0
2017-08-15 13:30:00,55.43,55.48,55.43,55.44,6510.0,46.4673,46.5092,46.4673,46.4757,6510.0
2017-08-15 13:35:00,55.45,55.49,55.43,55.46,5775.0,46.4841,46.5176,46.4673,46.4925,5775.0
2017-08-15 13:40:00,55.46,55.47,55.4,55.46,7862.0,46.4925,46.5008,46.4422,46.4925,7862.0
2017-08-15 13:45:00,55.46,55.49,55.41,55.49,5558.0,46.4925,46.5176,46.4505,46.5176,5558.0
2017-08-15 13:50:00,55.49,55.5,55.4,55.45,14367.0,46.5176,46.526,46.4422,46.4841,14367.0
2017-08-15 13:55:00,55.43,55.45,55.39,55.4,11703.0,46.4673,46.4841,46.4338,46.4422,11703.0
2017-08-15 14:00:00,55.39,55.46,55.38,55.43,8429.0,46.4338,46.4925,46.4254,46.4673,8429.0
2017-08-15 14:05:00,55.43,55.48,55.38,55.45,5380.0,46.4673,46.5092,46.4254,46.4841,5380.0
2017-08-15 14:10:00,55.44,55.46,55.39,55.4,11070.0,46.4757,46.4925,46.4338,46.4422,11070.0
2017-08-15 14:15:00,55.4,55.42,55.38,55.42,4780.0,46.4422,46.4589,46.4254,46.4589,4780.0
2017-08-15 14:20:00,55.44,55.47,55.39,55.46,9206.0,46.4757,46.5008,46.4338,46.4925,9206.0
2017-08-15 14:25:00,55.43,55.47,55.4,55.46,11085.0,46.4673,46.5008,46.4422,46.4925,11085.0
2017-08-15 14:30:00,55.47,55.49,55.43,55.48,6441.0,46.5008,46.5176,46.4673,46.5092,6441.0
2017-08-15 14:35:00,55.47,55.47,55.42,55.42,5996.0,46.5008,46.5008,46.4589,46.4589,5996.0
2017-08-15 14:40:00,55.42,55.47,55.41,55.45,9203.0,46.4589,46.5008,46.4505,46.4841,9203.0
2017-08-15 14:45:00,55.45,55.46,55.43,55.46,7540.0,46.4841,46.4925,46.4673,46.4925,7540.0
2017-08-15 14:50:00,55.46,55.5,55.45,55.45,10694.0,46.4925,46.526,46.4841,46.4841,10694.0
2017-08-15 14:55:00,55.45,55.47,55.44,55.46,7029.0,46.4841,46.5008,46.4757,46.4925,7029.0
2017-08-15 15:00:00,55.45,55.5,55.44,55.47,10102.0,46.4841,46.526,46.4757,46.5008,10102.0
2017-08-15 15:05:00,55.48,55.5,55.45,55.46,13209.0,46.5092,46.526,46.4841,46.4925,13209.0
2017-08-15 15:10:00,55.47,55.5,55.43,55.47,10570.0,46.5008,46.526,46.4673,46.5008,10570.0
2017-08-15 15:15:00,55.45,55.47,55.44,55.46,8217.0,46.4841,46.5008,46.4757,46.4925,8217.0
2017-08-15 15:20:00,55.47,55.51,55.47,55.49,12082.0,46.5008,46.5344,46.5008,46.5176,12082.0
2017-08-15 15:25:00,55.5,55.58,55.5,55.56,17804.0,46.526,46.5931,46.526,46.5763,17804.0
2017-08-15 15:30:00,55.56,55.6,55.54,55.56,18534.0,46.5763,46.6098,46.5595,46.5763,18534.0
2017-08-15 15:35:00,55.56,55.58,55.52,55.54,17849.0,46.5763,46.5931,46.5428,46.5595,17849.0
2017-08-15 15:40:00,55.53,55.59,55.53,55.58,24086.0,46.5511,46.6014,46.5511,46.5931,24086.0
2017-08-15 15:45:00,55.59,55.63,55.57,55.58,34363.0,46.6014,46.635,46.5847,46.5931,34363.0
2017-08-15 15:50:00,55.58,55.63,55.55,55.62,40518.0,46.5931,46.635,46.5679,46.6266,40518.0
2017-08-15 15:55:00,55.62,55.62,55.56,55.57,101236.0,46.6266,46.6266,46.5763,46.5847,101236.0
2017-08-16 09:30:00,55.91,56.14,55.83,56.07,71698.0,46.8697,47.0625,46.8026,47.0038,71698.0
2017-08-16 09:35:00,56.06,56.16,55.94,56.05,59052.0,46.9954,47.0793,46.8948,46.9871,59052.0
2017-08-16 09:40:00,56.07,56.45,56.07,56.38,28818.0,47.0038,47.3224,47.0038,47.2637,28818.0
2017-08-16 09:45:00,56.33,56.57,56.32,56.54,34028.0,47.2218,47.423,47.2134,47.3978,34028.0
2017-08-16 09:50:00,56.54,56.54,56.36,56.5,41383.0,47.3978,47.3978,47.2469,47.3643,41383.0
2017-08-16 09:55:00,56.51,56.52,56.28,56.36,14740.0,47.3727,47.3811,47.1799,47.2469,14740.0
2017-08-16 10:00:00,56.31,56.45,56.2,56.23,22656.0,47.205,47.3224,47.1128,47.138,22656.0
2017-08-16 10:05:00,56.24,56.38,56.23,56.37,24361.0,47.1463,47.2637,47.138,47.2553,24361.0
2017-08-16 10:10:00,56.38,56.43,56.35,56.42,17626.0,47.2637,47.3056,47.2385,47.2972,17626.0
2017-08-16 10:15:00,56.4,56.42,56.32,56.38,27401.0,47.2805,47.2972,47.2134,47.2637,27401.0
2017-08-16 10:20:00,56.37,56.61,56.36,56.49,26047.0,47.2553,47.4565,47.2469,47.3559,26047.0
2017-08-16 10:25:00,56.5,56.63,56.5,56.55,20543.0,47.3643,47.4733,47.3643,47.4062,20543.0
2017-08-16 10:30:00,56.55,56.59,56.38,56.42,23588.0,47.4062,47.4397,47.2637,47.2972,23588.0
2017-08-16 10:35:00,56.4,56.45,56.34,56.38,30852.0,47.2805,47.3224,47.2302,47.2637,30852.0
2017-08-16 10:40:00,56.38,56.47,56.38,56.45,7665.0,47.2637,47.3391,47.2637,47.3224,7665.0
2017-08-16 10:45:00,56.47,56.53,56.42,56.42,12217.0,47.3391,47.3894,47.2972,47.2972,12217.0
2017-08-16 10:50:00,56.43,56.5,56.35,56.47,19656.0,47.3056,47.3643,47.2385,47.3391,19656.0
2017-08-16 10:55:00,56.46,56.63,56.44,56.56,20581.0,47.3308,47.4733,47.314,47.4146,20581.0
2017-08-16 11:00:00,56.55,56.58,56.54,56.55,10282.0,47.4062,47.4314,47.3978,47.4062,10282.0
2017-08-16 11:05:00,56.53,56.64,56.53,56.6,23637.0,47.3894,47.4817,47.3894,47.4481,23637.0
2017-08-16 11:10:00,56.57,56.59,56.53,56.54,6163.0,47.423,47.4397,47.3894,47.3978,6163.0
2017-08-16 11:15:00,56.54,56.64,56.49,56.51,33879.0,47.3978,47.4817,47.3559,47.3727,33879.0
2017-08-16 11:20:00,56.52,56.53,56.39,56.42,17221.0,47.3811,47.3894,47.2721,47.2972,17221.0
2017-08-16 11:25:00,56.42,56.45,56.38,56.43,12949.0,47.2972,47.3224,47.2637,47.3056,12949.0
2017-08-16 11:30:00,56.45,56.57,56.45,56.49,9262.0,47.3224,47.423,47.3224,47.3559,9262.0
2017-08-16 11:35:00,56.49,56.52,56.47,56.5,11008.0,47.3559,47.3811,47.3391,47.3643,11008.0
2017-08-16 11:40:00,56.51,56.59,56.5,56.55,12541.0,47.3727,47.4397,47.3643,47.4062,12541.0
2017-08-16 11:45:00,56.56,56.66,56.56,56.61,19389.0,47.4146,47.4984,47.4146,47.4565,19389.0
2017-08-16 11:50:00,56.62,56.64,56.59,56.6,5509.0,47.4649,47.4817,47.4397,47.4481,5509.0
2017-08-16 11:55:00,56.59,56.6,56.56,56.57,13668.0,47.4397,47.4481,47.4146,47.423,13668.0
2017-08-16 12:00:00,56.56,56.61,56.51,56.58,17241.0,47.4146,47.4565,47.3727,47.4314,17241.0
2017-08-16 12:05:00,56.6,56.63,56.55,56.56,22826.0,47.4481,47.4733,47.4062,47.4146,22826.0
2017-08-16 12:10:00,56.56,56.59,56.55,56.57,7326.0,47.4146,47.4397,47.4062,47.423,7326.0
2017-08-16 12:15:00,56.57,56.67,56.57,56.64,65321.0,47.423,47.5068,47.423,47.4817,65321.0
2017-08-16 12:20:00,56.65,56.67,56.61,56.62,22045.0,47.49,47.5068,47.4565,47.4649,22045.0
2017-08-16 12:25:00,56.62,56.66,56.59,56.61,13942.0,47.4649,47.4984,47.4397,47.4565,13942.0
2017-08-16 12:30:00,56.6,56.63,56.59,56.63,10114.0,47.4481,47.4733,47.4397,47.4733,10114.0
2017-08-16 12:35:00,56.64,56.69,56.62,56.67,12086.0,47.4817,47.5236,47.4649,47.5068,12086.0
2017-08-16 12:40:00,56.66,56.74,56.65,56.73,18078.0,47.4984,47.5655,47.49,47.5571,18078.0
2017-08-16 12:45:00,56.73,56.8,56.71,56.71,16076.0,47.5571,47.6158,47.5403,47.5403,16076.0
2017-08-16 12:50:00,56.7,56.86,56.7,56.83,56551.0,47.532,47.6661,47.532,47.6409,56551.0
2017-08-16 12:55:00,56.81,56.86,56.72,56.82,51085.0,47.6242,47.6661,47.5487,47.6326,51085.0
2017-08-16 13:00:00,56.81,56.85,56.75,56.77,10393.0,47.6242,47.6577,47.5739,47.5906,10393.0
2017-08-16 13:05:00,56.77,56.8,56.71,56.79,38142.0,47.5906,47.6158,47.5403,47.6074,38142.0
2017-08-16 13:10:00,56.8,56.83,56.63,56.69,32408.0,47.6158,47.6409,47.4733,47.5236,32408.0
2017-08-16 13:15:00,56.7,56.71,56.54,56.57,30302.0,47.532,47.5403,47.3978,47.423,30302.0
2017-08-16 13:20:00,56.55,56.56,56.4,56.49,38585.0,47.4062,47.4146,47.2805,47.3559,38585.0
2017-08-16 13:25:00,56.49,56.51,56.39,56.43,13440.0,47.3559,47.3727,47.2721,47.3056,13440.0
2017-08-16 13:30:00,56.42,56.45,56.31,56.44,22517.0,47.2972,47.3224,47.205,47.314,22517.0
2017-08-16 13:35:00,56.44,56.5,56.42,56.45,9603.0,47.314,47.3643,47.2972,47.3224,9603.0
2017-08-16 13:40:00,56.45,56.45,56.3,56.32,18163.0,47.3224,47.3224,47.1966,47.2134,18163.0
2017-08-16 13:45:00,56.33,56.49,56.32,56.47,19599.0,47.2218,47.3559,47.2134,47.3391,19599.0
2017-08-16 13:50:00,56.47,56.47,56.37,56.38,5735.0,47.3391,47.3391,47.2553,47.2637,5735.0
2017-08-16 13:55:00,56.38,56.48,56.36,56.48,15044.0,47.2637,47.3475,47.2469,47.3475,15044.0
2017-08-16 14:00:00,56.45,56.49,56.42,56.45,13792.0,47.3224,47.3559,47.2972,47.3224,13792.0
2017-08-16 14:05:00,56.48,56.52,56.46,56.48,21382.0,47.3475,47.3811,47.3308,47.3475,21382.0
2017-08-16 14:10:00,56.51,56.53,56.45,56.49,11517.0,47.3727,47.3894,47.3224,47.3559,11517.0
2017-08-16 14:15:00,56.49,56.54,56.45,56.48,21772.0,47.3559,47.3978,47.3224,47.3475,21772.0
2017-08-16 14:20:00,56.46,56.47,56.34,56.38,45665.0,47.3308,47.3391,47.2302,47.2637,45665.0
2017-08-16 14:25:00,56.38,56.44,56.38,56.44,4612.0,47.2637,47.314,47.2637,47.314,4612.0
2017-08-16 14:30:00,56.42,56.51,56.39,56.51,15995.0,47.2972,47.3727,47.2721,47.3727,15995.0
2017-08-16 14:35:00,56.5,56.55,56.49,56.51,14011.0,47.3643,47.4062,47.3559,47.3727,14011.0
2017-08-16 14:40:00,56.5,56.52,56.48,56.51,14372.0,47.3643,47.3811,47.3475,47.3727,14372.0
2017-08-16 14:45:00,56.52,56.59,56.5,56.59,15242.0,47.3811,47.4397,47.3643,47.4397,15242.0
2017-08-16 14:50:00,56.59,56.64,56.52,56.53,23520.0,47.4397,47.4817,47.3811,47.3894,23520.0
2017-08-16 14:55:00,56.55,56.61,56.55,56.55,15324.0,47.4062,47.4565,47.4062,47.4062,15324.0
2017-08-16 15:00:00,56.56,56.62,56.56,56.61,11992.0,47.4146,47.4649,47.4146,47.4565,11992.0
2017-08-16 15:05:00,56.61,56.64,56.52,56.52,39292.0,47.4565,47.4817,47.3811,47.3811,39292.0
2017-08-16 15:10:00,56.52,56.52,56.44,56.44,15590.0,47.3811,47.3811,47.314,47.314,15590.0
2017-08-16 15:15:00,56.44,56.54,56.43,56.52,20371.0,47.314,47.3978,47.3056,47.3811,20371.0
2017-08-16 15:20:00,56.53,56.64,56.53,56.63,22120.0,47.3894,47.4817,47.3894,47.4733,22120.0
2017-08-16 15:25:00,56.63,56.63,56.55,56.55,19239.0,47.4733,47.4733,47.4062,47.4062,19239.0
2017-08-16 15:30:00,56.55,56.73,56.54,56.69,61087.0,47.4062,47.5571,47.3978,47.5236,61087.0
2017-08-16 15:35:00,56.7,56.71,56.65,56.67,47491.0,47.532,47.5403,47.49,47.5068,47491.0
2017-08-16 15:40:00,56.66,56.68,56.61,56.61,37573.0,47.4984,47.5152,47.4565,47.4565,37573.0
2017-08-16 15:45:00,56.6,56.69,56.58,56.68,54277.0,47.4481,47.5236,47.4314,47.5152,54277.0
2017-08-16 15:50:00,56.68,56.71,56.66,56.7,62203.0,47.5152,47.5403,47.4984,47.532,62203.0
2017-08-16 15:55:00,56.69,56.75,56.66,56.72,151091.0,47.5236,47.5739,47.4984,47.5487,151091.0
2017-08-17 09:30:00,56.0,56.06,55.67,55.68,68690.0,46.9451,46.9954,46.6685,46.6769,68690.0
2017-08-17 09:35:00,55.61,55.74,55.01,55.09,88379.0,46.6182,46.7272,46.1152,46.1823,88379.0
2017-08-17 09:40:00,55.12,55.32,55.02,55.23,70701.0,46.2074,46.3751,46.1236,46.2996,70701.0
2017-08-17 09:45:00,55.23,55.48,55.23,55.44,27747.0,46.2996,46.5092,46.2996,46.4757,27747.0
2017-08-17 09:50:00,55.44,55.46,55.12,55.25,32897.0,46.4757,46.4925,46.2074,46.3164,32897.0
2017-08-17 09:55:00,55.21,55.33,55.13,55.33,28284.0,46.2829,46.3835,46.2158,46.3835,28284.0
2017-08-17 10:00:00,55.27,55.46,55.15,55.45,27698.0,46.3332,46.4925,46.2326,46.4841,27698.0
2017-08-17 10:05:00,55.38,55.42,55.21,55.3,17574.0,46.4254,46.4589,46.2829,46.3583,17574.0
2017-08-17 10:10:00,55.31,55.36,55.24,55.28,34479.0,46.3667,46.4086,46.308,46.3416,34479.0
2017-08-17 10:15:00,55.28,55.29,55.04,55.07,49466.0,46.3416,46.3499,46.1404,46.1655,49466.0
2017-08-17 10:20:00,55.07,55.09,54.81,54.84,61101.0,46.1655,46.1823,45.9476,45.9727,61101.0
2017-08-17 10:25:00,54.82,54.9,54.8,54.87,22509.0,45.9559,46.023,45.9392,45.9979,22509.0
2017-08-17 10:30:00,54.89,55.14,54.89,55.09,36252.0,46.0146,46.2242,46.0146,46.1823,36252.0
2017-08-17 10:35:00,55.12,55.3,55.1,55.23,28592.0,46.2074,46.3583,46.1907,46.2996,28592.0
2017-08-17 10:40:00,55.18,55.18,55.07,55.08,24942.0,46.2577,46.2577,46.1655,46.1739,24942.0
2017-08-17 10:45:00,55.08,55.22,55.04,55.15,15072.0,46.1739,46.2913,46.1404,46.2326,15072.0
2017-08-17 10:50:00,55.14,55.24,55.07,55.22,13582.0,46.2242,46.308,46.1655,46.2913,13582.0
2017-08-17 10:55:00,55.27,55.34,55.23,55.24,9843.0,46.3332,46.3919,46.2996,46.308,9843.0
2017-08-17 11:00:00,55.25,55.36,55.23,55.36,12948.0,46.3164,46.4086,46.2996,46.4086,12948.0
2017-08-17 11:05:00,55.36,55.38,55.31,55.32,10291.0,46.4086,46.4254,46.3667,46.3751,10291.0
2017-08-17 11:10:00,55.3,55.31,55.24,55.25,10146.0,46.3583,46.3667,46.308,46.3164,10146.0
2017-08-17 11:15:00,55.29,55.34,55.21,55.22,11116.0,46.3499,46.3919,46.2829,46.2913,11116.0
2017-08-17 11:20:00,55.23,55.25,55.19,55.19,10171.0,46.2996,46.3164,46.2661,46.2661,10171.0
2017-08-17 11:25:00,55.22,55.35,55.2,55.31,14900.0,46.2913,46.4002,46.2745,46.3667,14900.0
2017-08-17 11:30:00,55.31,55.4,55.3,55.4,21877.0,46.3667,46.4422,46.3583,46.4422,21877.0
2017-08-17 11:35:00,55.4,55.47,55.33,55.38,22212.0,46.4422,46.5008,46.3835,46.4254,22212.0
2017-08-17 11:40:00,55.38,55.47,55.37,55.45,7487.0,46.4254,46.5008,46.417,46.4841,7487.0
2017-08-17 11:45:00,55.45,55.47,55.34,55.35,26345.0,46.4841,46.5008,46.3919,46.4002,26345.0
2017-08-17 11:50:00,55.36,55.4,55.23,55.23,24719.0,46.4086,46.4422,46.2996,46.2996,24719.0
2017-08-17 11:55:00,55.23,55.23,55.17,55.19,12492.0,46.2996,46.2996,46.2493,46.2661,12492.0
2017-08-17 12:00:00,55.19,55.25,55.15,55.22,7265.0,46.2661,46.3164,46.2326,46.2913,7265.0
2017-08-17 12:05:00,55.24,55.24,55.14,55.15,9946.0,46.308,46.308,46.2242,46.2326,9946.0
2017-08-17 12:10:00,55.11,55.16,55.08,55.11,13075.0,46.199,46.241,46.1739,46.199,13075.0
2017-08-17 12:15:00,55.11,55.11,55.0,55.05,9604.0,46.199,46.199,46.1068,46.1487,9604.0
2017-08-17 12:20:00,55.06,55.08,54.99,55.02,9972.0,46.1571,46.1739,46.0985,46.1236,9972.0
2017-08-17 12:25:00,55.02,55.05,54.88,54.9,20121.0,46.1236,46.1487,46.0062,46.023,20121.0
2017-08-17 12:30:00,54.93,54.95,54.82,54.82,17467.0,46.0482,46.0649,45.9559,45.9559,17467.0
2017-08-17 12:35:00,54.81,54.9,54.81,54.86,12172.0,45.9476,46.023,45.9476,45.9895,12172.0
2017-08-17 12:40:00,54.86,54.86,54.81,54.81,11685.0,45.9895,45.9895,45.9476,45.9476,11685.0
2017-08-17 12:45:00,54.82,54.84,54.78,54.84,12144.0,45.9559,45.9727,45.9224,45.9727,12144.0
2017-08-17 12:50:00,54.84,54.84,54.74,54.75,16757.0,45.9727,45.9727,45.8889,45.8973,16757.0
2017-08-17 12:55:00,54.75,54.76,54.71,54.74,13058.0,45.8973,45.9056,45.8637,45.8889,13058.0
2017-08-17 13:00:00,54.74,54.74,54.67,54.69,13684.0,45.8889,45.8889,45.8302,45.847,13684.0
2017-08-17 13:05:00,54.69,54.79,54.67,54.77,9693.0,45.847,45.9308,45.8302,45.914,9693.0
2017-08-17 13:10:00,54.76,54.76,54.62,54.63,16167.0,45.9056,45.9056,45.7883,45.7967,16167.0
2017-08-17 13:15:00,54.65,54.76,54.64,54.73,15505.0,45.8134,45.9056,45.805,45.8805,15505.0
2017-08-17 13:20:00,54.74,54.76,54.7,54.72,8252.0,45.8889,45.9056,45.8553,45.8721,8252.0
2017-08-17 13:25:00,54.72,54.83,54.71,54.8,18030.0,45.8721,45.9643,45.8637,45.9392,18030.0
2017-08-17 13:30:00,54.81,54.88,54.8,54.85,8148.0,45.9476,46.0062,45.9392,45.9811,8148.0
2017-08-17 13:35:00,54.84,54.87,54.79,54.8,14932.0,45.9727,45.9979,45.9308,45.9392,14932.0
2017-08-17 13:40:00,54.8,54.83,54.73,54.75,15678.0,45.9392,45.9643,45.8805,45.8973,15678.0
2017-08-17 13:45:00,54.75,54.85,54.74,54.84,13655.0,45.8973,45.9811,45.8889,45.9727,13655.0
2017-08-17 13:50:00,54.84,54.84,54.77,54.83,11796.0,45.9727,45.9727,45.914,45.9643,11796.0
2017-08-17 13:55:00,54.85,54.89,54.84,54.85,16884.0,45.9811,46.0146,45.9727,45.9811,16884.0
2017-08-17 14:00:00,54.86,54.88,54.8,54.82,14851.0,45.9895,46.0062,45.9392,45.9559,14851.0
2017-08-17 14:05:00,54.83,54.86,54.77,54.78,9590.0,45.9643,45.9895,45.914,45.9224,9590.0
2017-08-17 14:10:00,54.77,54.86,54.74,54.81,43505.0,45.914,45.9895,45.8889,45.9476,43505.0
2017-08-17 14:15:00,54.82,54.88,54.77,54.81,17299.0,45.9559,46.0062,45.914,45.9476,17299.0
2017-08-17 14:20:00,54.81,54.83,54.74,54.77,38354.0,45.9476,45.9643,45.8889,45.914,38354.0
2017-08-17 14:25:00,54.78,54.85,54.77,54.82,32327.0,45.9224,45.9811,45.914,45.9559,32327.0
2017-08-17 14:30:00,54.82,54.83,54.76,54.77,18299.0,45.9559,45.9643,45.9056,45.914,18299.0
2017-08-17 14:35:00,54.76,54.81,54.76,54.77,13328.0,45.9056,45.9476,45.9056,45.914,13328.0
2017-08-17 14:40:00,54.76,54.79,54.73,54.75,27368.0,45.9056,45.9308,45.8805,45.8973,27368.0
2017-08-17 14:45:00,54.76,54.82,54.74,54.8,25077.0,45.9056,45.9559,45.8889,45.9392,25077.0
2017-08-17 14:50:00,54.8,54.82,54.73,54.75,21034.0,45.9392,45.9559,45.8805,45.8973,21034.0
2017-08-17 14:55:00,54.76,54.81,54.75,54.77,15773.0,45.9056,45.9476,45.8973,45.914,15773.0
2017-08-17 15:00:00,54.78,54.78,54.67,54.68,34757.0,45.9224,45.9224,45.8302,45.8386,34757.0
2017-08-17 15:05:00,54.68,54.76,54.66,54.75,29866.0,45.8386,45.9056,45.8218,45.8973,29866.0
2017-08-17 15:10:00,54.75,54.76,54.67,54.67,26302.0,45.8973,45.9056,45.8302,45.8302,26302.0
2017-08-17 15:15:00,54.67,54.67,54.6,54.62,36707.0,45.8302,45.8302,45.7715,45.7883,36707.0
2017-08-17 15:20:00,54.61,54.7,54.59,54.61,29898.0,45.7799,45.8553,45.7631,45.7799,29898.0
2017-08-17 15:25:00,54.59,54.63,54.58,54.62,33882.0,45.7631,45.7967,45.7547,45.7883,33882.0
2017-08-17 15:30:00,54.62,54.71,54.61,54.66,41564.0,45.7883,45.8637,45.7799,45.8218,41564.0
2017-08-17 15:35:00,54.66,54.68,54.56,54.57,45735.0,45.8218,45.8386,45.738,45.7464,45735.0
2017-08-17 15:40:00,54.58,54.59,54.47,54.53,88309.0,45.7547,45.7631,45.6625,45.7128,88309.0
2017-08-17 15:45:00,54.53,54.55,54.48,54.5,74574.0,45.7128,45.7296,45.6709,45.6877,74574.0
2017-08-17 15:50:00,54.51,54.51,54.41,54.45,111291.0,45.6961,45.6961,45.6122,45.6458,111291.0
2017-08-17 15:55:00,54.44,54.45,54.34,54.37,174837.0,45.6374,45.6458,45.5536,45.5787,174837.0
2017-08-18 09:30:00,54.33,54.49,54.23,54.27,122845.0,45.5452,45.6793,45.4613,45.4949,122845.0
2017-08-18 09:35:00,54.27,54.36,54.1,54.16,42749.0,45.4949,45.5703,45.3524,45.4027,42749.0
2017-08-18 09:40:00,54.16,54.31,54.06,54.29,22725.0,45.4027,45.5284,45.3188,45.5116,22725.0
2017-08-18 09:45:00,54.29,54.29,54.14,54.14,14058.0,45.5116,45.5116,45.3859,45.3859,14058.0
2017-08-18 09:50:00,54.19,54.37,54.17,54.32,20515.0,45.4278,45.5787,45.411,45.5368,20515.0
2017-08-18 09:55:00,54.32,54.37,54.25,54.3,28763.0,45.5368,45.5787,45.4781,45.52,28763.0
2017-08-18 10:00:00,54.3,54.51,54.29,54.38,71302.0,45.52,45.6961,45.5116,45.5871,71302.0
2017-08-18 10:05:00,54.37,54.39,54.22,54.26,30483.0,45.5787,45.5955,45.453,45.4865,30483.0
2017-08-18 10:10:00,54.24,54.25,54.1,54.21,26611.0,45.4697,45.4781,45.3524,45.4446,26611.0
2017-08-18 10:15:00,54.22,54.3,54.21,54.3,26422.0,45.453,45.52,45.4446,45.52,26422.0
2017-08-18 10:20:00,54.32,54.37,54.26,54.35,99866.0,45.5368,45.5787,45.4865,45.5619,99866.0
2017-08-18 10:25:00,54.32,54.36,54.27,54.36,10252.0,45.5368,45.5703,45.4949,45.5703,10252.0
2017-08-18 10:30:00,54.35,54.35,54.13,54.17,35338.0,45.5619,45.5619,45.3775,45.411,35338.0
2017-08-18 10:35:00,54.16,54.19,54.13,54.16,11918.0,45.4027,45.4278,45.3775,45.4027,11918.0
2017-08-18 10:40:00,54.16,54.26,54.14,54.23,78196.0,45.4027,45.4865,45.3859,45.4613,78196.0
2017-08-18 10:45:00,54.24,54.24,54.07,54.08,39240.0,45.4697,45.4697,45.3272,45.3356,39240.0
2017-08-18 10:50:00,54.09,54.16,54.06,54.06,13014.0,45.344,45.4027,45.3188,45.3188,13014.0
2017-08-18 10:55:00,54.08,54.16,54.06,54.06,24078.0,45.3356,45.4027,45.3188,45.3188,24078.0
2017-08-18 11:00:00,54.07,54.19,54.07,54.17,13118.0,45.3272,45.4278,45.3272,45.411,13118.0
2017-08-18 11:05:00,54.16,54.25,54.15,54.24,12058.0,45.4027,45.4781,45.3943,45.4697,12058.0
2017-08-18 11:10:00,54.27,54.32,54.15,54.15,35469.0,45.4949,45.5368,45.3943,45.3943,35469.0
2017-08-18 11:15:00,54.15,54.27,54.12,54.27,31952.0,45.3943,45.4949,45.3691,45.4949,31952.0
2017-08-18 11:20:00,54.27,54.29,54.18,54.25,10144.0,45.4949,45.5116,45.4194,45.4781,10144.0
2017-08-18 11:25:00,54.24,54.44,54.24,54.42,14113.0,45.4697,45.6374,45.4697,45.6206,14113.0
2017-08-18 11:30:00,54.42,54.47,54.35,54.45,5420.0,45.6206,45.6625,45.5619,45.6458,5420.0
2017-08-18 11:35:00,54.47,54.53,54.44,54.51,8580.0,45.6625,45.7128,45.6374,45.6961,8580.0
2017-08-18 11:40:00,54.52,54.58,54.51,54.54,7224.0,45.7044,45.7547,45.6961,45.7212,7224.0
2017-08-18 11:45:00,54.54,54.57,54.35,54.39,40617.0,45.7212,45.7464,45.5619,45.5955,40617.0
2017-08-18 11:50:00,54.39,54.5,54.38,54.49,40237.0,45.5955,45.6877,45.5871,45.6793,40237.0
2017-08-18 11:55:00,54.49,54.56,54.44,54.54,23606.0,45.6793,45.738,45.6374,45.7212,23606.0
2017-08-18 12:00:00,54.55,54.63,54.53,54.53,11199.0,45.7296,45.7967,45.7128,45.7128,11199.0
2017-08-18 12:05:00,54.54,54.55,54.46,54.48,33544.0,45.7212,45.7296,45.6541,45.6709,33544.0
2017-08-18 12:10:00,54.46,54.5,54.28,54.28,34138.0,45.6541,45.6877,45.5033,45.5033,34138.0
2017-08-18 12:15:00,54.28,54.33,54.23,54.24,23714.0,45.5033,45.5452,45.4613,45.4697,23714.0
2017-08-18 12:20:00,54.24,54.33,54.21,54.3,23943.0,45.4697,45.5452,45.4446,45.52,23943.0
2017-08-18 12:25:00,54.31,54.4,54.3,54.33,13092.0,45.5284,45.6039,45.52,45.5452,13092.0
2017-08-18 12:30:00,54.33,54.33,54.23,54.31,35418.0,45.5452,45.5452,45.4613,45.5284,35418.0
2017-08-18 12:35:00,54.31,54.33,54.28,54.31,11550.0,45.5284,45.5452,45.5033,45.5284,11550.0
2017-08-18 12:40:00,54.31,54.44,54.3,54.32,13432.0,45.5284,45.6374,45.52,45.5368,13432.0
2017-08-18 12:45:00,54.31,54.35,54.26,54.34,11030.0,45.5284,45.5619,45.4865,45.5536,11030.0
2017-08-18 12:50:00,54.32,54.37,54.28,54.34,5393.0,45.5368,45.5787,45.5033,45.5536,5393.0
2017-08-18 12:55:00,54.33,54.36,54.23,54.26,9927.0,45.5452,45.5703,45.4613,45.4865,9927.0
2017-08-18 13:00:00,54.26,54.28,54.18,54.2,22328.0,45.4865,45.5033,45.4194,45.4362,22328.0
2017-08-18 13:05:00,54.2,54.2,54.16,54.18,12980.0,45.4362,45.4362,45.4027,45.4194,12980.0
2017-08-18 13:10:00,54.19,54.26,54.17,54.17,6247.0,45.4278,45.4865,45.411,45.411,6247.0
2017-08-18 13:15:00,54.2,54.28,54.16,54.18,8233.0,45.4362,45.5033,45.4027,45.4194,8233.0
2017-08-18 13:20:00,54.19,54.21,54.15,54.19,9788.0,45.4278,45.4446,45.3943,45.4278,9788.0
2017-08-18 13:25:00,54.16,54.2,54.13,54.16,11442.0,45.4027,45.4362,45.3775,45.4027,11442.0
2017-08-18 13:30:00,54.17,54.2,54.15,54.19,8382.0,45.411,45.4362,45.3943,45.4278,8382.0
2017-08-18 13:35:00,54.2,54.2,54.04,54.05,21903.0,45.4362,45.4362,45.3021,45.3104,21903.0
2017-08-18 13:40:00,54.05,54.08,54.03,54.05,20346.0,45.3104,45.3356,45.2937,45.3104,20346.0
2017-08-18 13:45:00,54.05,54.06,54.02,54.05,15063.0,45.3104,45.3188,45.2853,45.3104,15063.0
2017-08-18 13:50:00,54.05,54.07,54.03,54.05,18928.0,45.3104,45.3272,45.2937,45.3104,18928.0
2017-08-18 13:55:00,54.05,54.08,54.02,54.04,14354.0,45.3104,45.3356,45.2853,45.3021,14354.0
2017-08-18 14:00:00,54.05,54.14,54.04,54.14,8737.0,45.3104,45.3859,45.3021,45.3859,8737.0
2017-08-18 14:05:00,54.14,54.17,54.08,54.15,14388.0,45.3859,45.411,45.3356,45.3943,14388.0
2017-08-18 14:10:00,54.16,54.2,54.12,54.18,9486.0,45.4027,45.4362,45.3691,45.4194,9486.0
2017-08-18 14:15:00,54.17,54.21,54.15,54.18,11125.0,45.411,45.4446,45.3943,45.4194,11125.0
2017-08-18 14:20:00,54.18,54.19,54.14,54.17,11120.0,45.4194,45.4278,45.3859,45.411,11120.0
2017-08-18 14:25:00,54.19,54.24,54.18,54.2,9649.0,45.4278,45.4697,45.4194,45.4362,9649.0
2017-08-18 14:30:00,54.2,54.24,54.18,54.18,12851.0,45.4362,45.4697,45.4194,45.4194,12851.0
2017-08-18 14:35:00,54.2,54.21,54.16,54.17,7622.0,45.4362,45.4446,45.4027,45.411,7622.0
2017-08-18 14:40:00,54.17,54.18,54.08,54.11,12176.0,45.411,45.4194,45.3356,45.3607,12176.0
2017-08-18 14:45:00,54.11,54.18,54.09,54.15,14192.0,45.3607,45.4194,45.344,45.3943,14192.0
2017-08-18 14:50:00,54.16,54.18,54.13,54.13,9546.0,45.4027,45.4194,45.3775,45.3775,9546.0
2017-08-18 14:55:00,54.14,54.17,54.13,54.13,8530.0,45.3859,45.411,45.3775,45.3775,8530.0
2017-08-18 15:00:00,54.14,54.17,54.11,54.15,12857.0,45.3859,45.411,45.3607,45.3943,12857.0
2017-08-18 15:05:00,54.15,54.23,54.15,54.21,13346.0,45.3943,45.4613,45.3943,45.4446,13346.0
2017-08-18 15:10:00,54.19,54.22,54.17,54.22,10118.0,45.4278,45.453,45.411,45.453,10118.0
2017-08-18 15:15:00,54.2,54.23,54.15,54.17,12327.0,45.4362,45.4613,45.3943,45.411,12327.0
2017-08-18 15:20:00,54.17,54.21,54.07,54.13,24029.0,45.411,45.4446,45.3272,45.3775,24029.0
2017-08-18 15:25:00,54.14,54.2,54.13,54.18,16832.0,45.3859,45.4362,45.3775,45.4194,16832.0
2017-08-18 15:30:00,54.18,54.19,54.14,54.19,24445.0,45.4194,45.4278,45.3859,45.4278,24445.0
2017-08-18 15:35:00,54.18,54.26,54.16,54.21,24481.0,45.4194,45.4865,45.4027,45.4446,24481.0
2017-08-18 15:40:00,54.21,54.22,54.19,54.21,31861.0,45.4446,45.453,45.4278,45.4446,31861.0
2017-08-18 15:45:00,54.2,54.26,54.17,54.18,66598.0,45.4362,45.4865,45.411,45.4194,66598.0
2017-08-18 15:50:00,54.17,54.22,54.15,54.2,54108.0,45.411,45.453,45.3943,45.4362,54108.0
2017-08-18 15:55:00,54.2,54.2,54.1,54.11,83685.0,45.4362,45.4362,45.3524,45.3607,83685.0
2017-08-21 09:30:00,54.29,54.47,54.1,54.27,34880.0,45.5116,45.6625,45.3524,45.4949,34880.0
2017-08-21 09:35:00,54.22,54.32,54.2,54.28,17747.0,45.453,45.5368,45.4362,45.5033,17747.0
2017-08-21 09:40:00,54.28,54.3,54.11,54.17,8236.0,45.5033,45.52,45.3607,45.411,8236.0
2017-08-21 09:45:00,54.17,54.24,54.09,54.15,14891.0,45.411,45.4697,45.344,45.3943,14891.0
2017-08-21 09:50:00,54.15,54.18,54.01,54.1,25832.0,45.3943,45.4194,45.2769,45.3524,25832.0
2017-08-21 09:55:00,54.06,54.06,53.93,53.96,43052.0,45.3188,45.3188,45.2098,45.235,43052.0
2017-08-21 10:00:00,53.96,54.07,53.96,54.05,28940.0,45.235,45.3272,45.235,45.3104,28940.0
2017-08-21 10:05:00,54.08,54.19,54.02,54.09,11555.0,45.3356,45.4278,45.2853,45.344,11555.0
2017-08-21 10:10:00,54.14,54.17,54.03,54.1,8592.0,45.3859,45.411,45.2937,45.3524,8592.0
2017-08-21 10:15:00,54.07,54.1,54.02,54.08,11811.0,45.3272,45.3524,45.2853,45.3356,11811.0
2017-08-21 10:20:00,54.08,54.08,53.92,53.96,22442.0,45.3356,45.3356,45.2015,45.235,22442.0
2017-08-21 10:25:00,53.96,54.08,53.95,54.04,10266.0,45.235,45.3356,45.2266,45.3021,10266.0
2017-08-21 10:30:00,54.03,54.15,54.02,54.13,5855.0,45.2937,45.3943,45.2853,45.3775,5855.0
2017-08-21 10:35:00,54.14,54.14,54.02,54.09,9292.0,45.3859,45.3859,45.2853,45.344,9292.0
2017-08-21 10:40:00,54.06,54.14,54.01,54.07,4580.0,45.3188,45.3859,45.2769,45.3272,4580.0
2017-08-21 10:45:00,54.1,54.14,54.08,54.11,6472.0,45.3524,45.3859,45.3356,45.3607,6472.0
2017-08-21 10:50:00,54.08,54.15,54.05,54.12,10230.0,45.3356,45.3943,45.3104,45.3691,10230.0
2017-08-21 10:55:00,54.13,54.13,54.02,54.1,6144.0,45.3775,45.3775,45.2853,45.3524,6144.0
2017-08-21 11:00:00,54.13,54.13,54.05,54.08,12795.0,45.3775,45.3775,45.3104,45.3356,12795.0
2017-08-21 11:05:00,54.05,54.06,54.0,54.05,21685.0,45.3104,45.3188,45.2685,45.3104,21685.0
2017-08-21 11:10:00,54.03,54.06,54.0,54.05,16378.0,45.2937,45.3188,45.2685,45.3104,16378.0
2017-08-21 11:15:00,54.05,54.08,54.0,54.07,15362.0,45.3104,45.3356,45.2685,45.3272,15362.0
2017-08-21 11:20:00,54.08,54.08,54.0,54.04,5080.0,45.3356,45.3356,45.2685,45.3021,5080.0
2017-08-21 11:25:00,54.03,54.04,53.92,53.94,7411.0,45.2937,45.3021,45.2015,45.2182,7411.0
2017-08-21 11:30:00,53.92,54.06,53.92,54.01,7509.0,45.2015,45.3188,45.2015,45.2769,7509.0
2017-08-21 11:35:00,54.01,54.12,54.0,54.12,7156.0,45.2769,45.3691,45.2685,45.3691,7156.0
2017-08-21 11:40:00,54.12,54.14,54.09,54.12,5820.0,45.3691,45.3859,45.344,45.3691,5820.0
2017-08-21 11:45:00,54.14,54.25,54.14,54.22,6096.0,45.3859,45.4781,45.3859,45.453,6096.0
2017-08-21 11:50:00,54.21,54.21,54.15,54.21,8106.0,45.4446,45.4446,45.3943,45.4446,8106.0
2017-08-21 11:55:00,54.22,54.22,54.16,54.17,6134.0,45.453,45.453,45.4027,45.411,6134.0
2017-08-21 12:00:00,54.15,54.2,54.15,54.2,4535.0,45.3943,45.4362,45.3943,45.4362,4535.0
2017-08-21 12:05:00,54.2,54.21,54.17,54.19,5761.0,45.4362,45.4446,45.411,45.4278,5761.0
2017-08-21 12:10:00,54.19,54.2,54.15,54.15,5888.0,45.4278,45.4362,45.3943,45.3943,5888.0
2017-08-21 12:15:00,54.14,54.15,54.1,54.14,7112.0,45.3859,45.3943,45.3524,45.3859,7112.0
2017-08-21 12:20:00,54.13,54.17,54.12,54.15,10674.0,45.3775,45.411,45.3691,45.3943,10674.0
2017-08-21 12:25:00,54.16,54.24,54.15,54.24,13181.0,45.4027,45.4697,45.3943,45.4697,13181.0
2017-08-21 12:30:00,54.24,54.25,54.21,54.22,6094.0,45.4697,45.4781,45.4446,45.453,6094.0
2017-08-21 12:35:00,54.21,54.21,54.1,54.11,7467.0,45.4446,45.4446,45.3524,45.3607,7467.0
2017-08-21 12:40:00,54.11,54.12,54.07,54.07,6970.0,45.3607,45.3691,45.3272,45.3272,6970.0
2017-08-21 12:45:00,54.09,54.14,54.08,54.13,10558.0,45.344,45.3859,45.3356,45.3775,10558.0
2017-08-21 12:50:00,54.14,54.16,54.11,54.12,4001.0,45.3859,45.4027,45.3607,45.3691,4001.0
2017-08-21 12:55:00,54.08,54.1,54.06,54.07,5779.0,45.3356,45.3524,45.3188,45.3272,5779.0
2017-08-21 13:00:00,54.06,54.1,54.04,54.1,4253.0,45.3188,45.3524,45.3021,45.3524,4253.0
2017-08-21 13:05:00,54.08,54.15,54.07,54.15,8825.0,45.3356,45.3943,45.3272,45.3943,8825.0
2017-08-21 13:10:00,54.13,54.14,54.09,54.12,4557.0,45.3775,45.3859,45.344,45.3691,4557.0
2017-08-21 13:15:00,54.11,54.11,54.01,54.02,9588.0,45.3607,45.3607,45.2769,45.2853,9588.0
2017-08-21 13:20:00,54.02,54.03,53.99,54.03,4866.0,45.2853,45.2937,45.2601,45.2937,4866.0
2017-08-21 13:25:00,54.01,54.02,54.0,54.0,4032.0,45.2769,45.2853,45.2685,45.2685,4032.0
2017-08-21 13:30:00,53.99,54.01,53.97,53.97,4064.0,45.2601,45.2769,45.2434,45.2434,4064.0
2017-08-21 13:35:00,53.95,53.96,53.93,53.96,5330.0,45.2266,45.235,45.2098,45.235,5330.0
2017-08-21 13:40:00,53.98,54.0,53.95,53.97,6283.0,45.2518,45.2685,45.2266,45.2434,6283.0
2017-08-21 13:45:00,53.97,53.97,53.92,53.95,6426.0,45.2434,45.2434,45.2015,45.2266,6426.0
2017-08-21 13:50:00,53.92,53.95,53.78,53.79,22494.0,45.2015,45.2266,45.0841,45.0925,22494.0
2017-08-21 13:55:00,53.78,53.82,53.77,53.8,10842.0,45.0841,45.1176,45.0757,45.1009,10842.0
2017-08-21 14:00:00,53.81,53.82,53.79,53.8,49989.0,45.1092,45.1176,45.0925,45.1009,49989.0
2017-08-21 14:05:00,53.8,53.81,53.78,53.8,18917.0,45.1009,45.1092,45.0841,45.1009,18917.0
2017-08-21 14:10:00,53.8,53.8,53.74,53.75,19808.0,45.1009,45.1009,45.0506,45.059,19808.0
2017-08-21 14:15:00,53.74,53.76,53.68,53.71,14337.0,45.0506,45.0673,45.0003,45.0254,14337.0
2017-08-21 14:20:00,53.71,53.77,53.7,53.75,12640.0,45.0254,45.0757,45.017,45.059,12640.0
2017-08-21 14:25:00,53.75,53.77,53.71,53.72,11668.0,45.059,45.0757,45.0254,45.0338,11668.0
2017-08-21 14:30:00,53.74,53.76,53.68,53.68,19529.0,45.0506,45.0673,45.0003,45.0003,19529.0
2017-08-21 14:35:00,53.7,53.72,53.66,53.66,20418.0,45.017,45.0338,44.9835,44.9835,20418.0
2017-08-21 14:40:00,53.67,53.72,53.6,53.7,24849.0,44.9919,45.0338,44.9332,45.017,24849.0
2017-08-21 14:45:00,53.7,53.82,53.69,53.76,19880.0,45.017,45.1176,45.0087,45.0673,19880.0
2017-08-21 14:50:00,53.75,53.78,53.72,53.72,5563.0,45.059,45.0841,45.0338,45.0338,5563.0
2017-08-21 14:55:00,53.73,53.76,53.71,53.73,7896.0,45.0422,45.0673,45.0254,45.0422,7896.0
2017-08-21 15:00:00,53.73,53.75,53.67,53.75,12104.0,45.0422,45.059,44.9919,45.059,12104.0
2017-08-21 15:05:00,53.73,53.73,53.66,53.67,16125.0,45.0422,45.0422,44.9835,44.9919,16125.0
2017-08-21 15:10:00,53.7,53.73,53.66,53.68,12055.0,45.017,45.0422,44.9835,45.0003,12055.0
2017-08-21 15:15:00,53.69,53.7,53.67,53.69,15914.0,45.0087,45.017,44.9919,45.0087,15914.0
2017-08-21 15:20:00,53.7,53.79,53.66,53.75,23693.0,45.017,45.0925,44.9835,45.059,23693.0
2017-08-21 15:25:00,53.73,53.78,53.73,53.77,9787.0,45.0422,45.0841,45.0422,45.0757,9787.0
2017-08-21 15:30:00,53.78,53.8,53.74,53.78,18668.0,45.0841,45.1009,45.0506,45.0841,18668.0
2017-08-21 15:35:00,53.78,53.81,53.75,53.8,21128.0,45.0841,45.1092,45.059,45.1009,21128.0
2017-08-21 15:40:00,53.8,53.81,53.71,53.75,31795.0,45.1009,45.1092,45.0254,45.059,31795.0
2017-08-21 15:45:00,53.74,53.76,53.69,53.71,25692.0,45.0506,45.0673,45.0087,45.0254,25692.0
2017-08-21 15:50:00,53.72,53.78,53.72,53.77,26496.0,45.0338,45.0841,45.0338,45.0757,26496.0
2017-08-21 15:55:00,53.77,53.77,53.69,53.72,58188.0,45.0757,45.0757,45.0087,45.0338,58188.0
2017-08-22 09:30:00,54.09,54.09,53.75,53.85,29159.0,45.344,45.344,45.059,45.1428,29159.0
2017-08-22 09:35:00,53.8,53.9,53.7,53.86,20900.0,45.1009,45.1847,45.017,45.1512,20900.0
2017-08-22 09:40:00,53.86,53.96,53.84,53.86,8462.0,45.1512,45.235,45.1344,45.1512,8462.0
2017-08-22 09:45:00,53.83,53.89,53.77,53.85,20689.0,45.126,45.1763,45.0757,45.1428,20689.0
2017-08-22 09:50:00,53.87,54.0,53.87,53.99,13510.0,45.1595,45.2685,45.1595,45.2601,13510.0
2017-08-22 09:55:00,54.01,54.02,53.91,53.92,13189.0,45.2769,45.2853,45.1931,45.2015,13189.0
2017-08-22 10:00:00,53.94,54.13,53.94,54.03,10847.0,45.2182,45.3775,45.2182,45.2937,10847.0
2017-08-22 10:05:00,54.03,54.12,53.98,54.11,14392.0,45.2937,45.3691,45.2518,45.3607,14392.0
2017-08-22 10:10:00,54.1,54.15,54.05,54.11,9155.0,45.3524,45.3943,45.3104,45.3607,9155.0
2017-08-22 10:15:00,54.1,54.15,54.05,54.1,7465.0,45.3524,45.3943,45.3104,45.3524,7465.0
2017-08-22 10:20:00,54.12,54.19,54.11,54.12,6902.0,45.3691,45.4278,45.3607,45.3691,6902.0
2017-08-22 10:25:00,54.15,54.17,53.95,53.95,14029.0,45.3943,45.411,45.2266,45.2266,14029.0
2017-08-22 10:30:00,53.96,54.04,53.94,53.99,24597.0,45.235,45.3021,45.2182,45.2601,24597.0
2017-08-22 10:35:00,53.98,54.06,53.95,54.06,20746.0,45.2518,45.3188,45.2266,45.3188,20746.0
2017-08-22 10:40:00,54.05,54.1,54.03,54.05,15283.0,45.3104,45.3524,45.2937,45.3104,15283.0
2017-08-22 10:45:00,54.05,54.08,54.03,54.08,17273.0,45.3104,45.3356,45.2937,45.3356,17273.0
2017-08-22 10:50:00,54.09,54.24,54.09,54.24,18149.0,45.344,45.4697,45.344,45.4697,18149.0
2017-08-22 10:55:00,54.25,54.25,54.2,54.23,9515.0,45.4781,45.4781,45.4362,45.4613,9515.0
2017-08-22 11:00:00,54.22,54.23,54.17,54.17,10738.0,45.453,45.4613,45.411,45.411,10738.0
2017-08-22 11:05:00,54.18,54.19,54.13,54.15,7659.0,45.4194,45.4278,45.3775,45.3943,7659.0
2017-08-22 11:10:00,54.16,54.16,54.12,54.15,16213.0,45.4027,45.4027,45.3691,45.3943,16213.0
2017-08-22 11:15:00,54.15,54.17,54.1,54.14,17404.0,45.3943,45.411,45.3524,45.3859,17404.0
2017-08-22 11:20:00,54.14,54.21,54.13,54.21,11182.0,45.3859,45.4446,45.3775,45.4446,11182.0
2017-08-22 11:25:00,54.2,54.22,54.14,54.22,10700.0,45.4362,45.453,45.3859,45.453,10700.0
2017-08-22 11:30:00,54.22,54.27,54.21,54.24,9979.0,45.453,45.4949,45.4446,45.4697,9979.0
2017-08-22 11:35:00,54.23,54.31,54.22,54.31,22850.0,45.4613,45.5284,45.453,45.5284,22850.0
2017-08-22 11:40:00,54.31,54.35,54.27,54.3,10554.0,45.5284,45.5619,45.4949,45.52,10554.0
2017-08-22 11:45:00,54.29,54.42,54.29,54.35,12248.0,45.5116,45.6206,45.5116,45.5619,12248.0
2017-08-22 11:50:00,54.35,54.43,54.34,54.38,14704.0,45.5619,45.629,45.5536,45.5871,14704.0
2017-08-22 11:55:00,54.38,54.47,54.36,54.43,15354.0,45.5871,45.6625,45.5703,45.629,15354.0
2017-08-22 12:00:00,54.44,54.53,54.44,54.44,23361.0,45.6374,45.7128,45.6374,45.6374,23361.0
2017-08-22 12:05:00,54.44,54.48,54.41,54.48,13544.0,45.6374,45.6709,45.6122,45.6709,13544.0
2017-08-22 12:10:00,54.49,54.51,54.45,54.48,8974.0,45.6793,45.6961,45.6458,45.6709,8974.0
2017-08-22 12:15:00,54.49,54.49,54.46,54.47,6358.0,45.6793,45.6793,45.6541,45.6625,6358.0
2017-08-22 12:20:00,54.47,54.51,54.46,54.47,7986.0,45.6625,45.6961,45.6541,45.6625,7986.0
2017-08-22 12:25:00,54.47,54.47,54.37,54.44,16171.0,45.6625,45.6625,45.5787,45.6374,16171.0
2017-08-22 12:30:00,54.45,54.48,54.39,54.45,7747.0,45.6458,45.6709,45.5955,45.6458,7747.0
2017-08-22 12:35:00,54.47,54.49,54.46,54.48,4702.0,45.6625,45.6793,45.6541,45.6709,4702.0
2017-08-22 12:40:00,54.48,54.54,54.48,54.53,7520.0,45.6709,45.7212,45.6709,45.7128,7520.0
2017-08-22 12:45:00,54.53,54.53,54.42,54.43,11564.0,45.7128,45.7128,45.6206,45.629,11564.0
2017-08-22 12:50:00,54.42,54.45,54.37,54.38,9206.0,45.6206,45.6458,45.5787,45.5871,9206.0
2017-08-22 12:55:00,54.39,54.48,54.39,54.48,6114.0,45.5955,45.6709,45.5955,45.6709,6114.0
2017-08-22 13:00:00,54.47,54.52,54.45,54.5,9700.0,45.6625,45.7044,45.6458,45.6877,9700.0
2017-08-22 13:05:00,54.51,54.53,54.49,54.52,8908.0,45.6961,45.7128,45.6793,45.7044,8908.0
2017-08-22 13:10:00,54.51,54.53,54.5,54.51,5102.0,45.6961,45.7128,45.6877,45.6961,5102.0
2017-08-22 13:15:00,54.53,54.56,54.49,54.52,6666.0,45.7128,45.738,45.6793,45.7044,6666.0
2017-08-22 13:20:00,54.51,54.6,54.51,54.55,7036.0,45.6961,45.7715,45.6961,45.7296,7036.0
2017-08-22 13:25:00,54.56,54.59,54.54,54.58,7219.0,45.738,45.7631,45.7212,45.7547,7219.0
2017-08-22 13:30:00,54.58,54.58,54.53,54.57,11880.0,45.7547,45.7547,45.7128,45.7464,11880.0
2017-08-22 13:35:00,54.55,54.62,54.52,54.56,17216.0,45.7296,45.7883,45.7044,45.738,17216.0
2017-08-22 13:40:00,54.55,54.56,54.49,54.51,7601.0,45.7296,45.738,45.6793,45.6961,7601.0
2017-08-22 13:45:00,54.51,54.58,54.5,54.56,4918.0,45.6961,45.7547,45.6877,45.738,4918.0
2017-08-22 13:50:00,54.55,54.58,54.54,54.58,6873.0,45.7296,45.7547,45.7212,45.7547,6873.0
2017-08-22 13:55:00,54.58,54.6,54.55,54.59,14925.0,45.7547,45.7715,45.7296,45.7631,14925.0
2017-08-22 14:00:00,54.59,54.61,54.57,54.59,10778.0,45.7631,45.7799,45.7464,45.7631,10778.0
2017-08-22 14:05:00,54.61,54.61,54.54,54.59,14835.0,45.7799,45.7799,45.7212,45.7631,14835.0
2017-08-22 14:10:00,54.6,54.61,54.57,54.61,10281.0,45.7715,45.7799,45.7464,45.7799,10281.0
2017-08-22 14:15:00,54.61,54.62,54.58,54.61,9470.0,45.7799,45.7883,45.7547,45.7799,9470.0
2017-08-22 14:20:00,54.61,54.65,54.59,54.6,7496.0,45.7799,45.8134,45.7631,45.7715,7496.0
2017-08-22 14:25:00,54.59,54.62,54.54,54.57,11331.0,45.7631,45.7883,45.7212,45.7464,11331.0
2017-08-22 14:30:00,54.58,54.59,54.53,54.56,9862.0,45.7547,45.7631,45.7128,45.738,9862.0
2017-08-22 14:35:00,54.57,54.57,54.51,54.51,9402.0,45.7464,45.7464,45.6961,45.6961,9402.0
2017-08-22 14:40:00,54.52,54.53,54.47,54.5,11209.0,45.7044,45.7128,45.6625,45.6877,11209.0
2017-08-22 14:45:00,54.51,54.51,54.45,54.5,14589.0,45.6961,45.6961,45.6458,45.6877,14589.0
2017-08-22 14:50:00,54.5,54.5,54.47,54.5,6123.0,45.6877,45.6877,45.6625,45.6877,6123.0
2017-08-22 14:55:00,54.5,54.55,54.5,54.54,11473.0,45.6877,45.7296,45.6877,45.7212,11473.0
2017-08-22 15:00:00,54.53,54.55,54.51,54.51,5125.0,45.7128,45.7296,45.6961,45.6961,5125.0
2017-08-22 15:05:00,54.51,54.53,54.49,54.53,11446.0,45.6961,45.7128,45.6793,45.7128,11446.0
2017-08-22 15:10:00,54.52,54.56,54.51,54.55,9413.0,45.7044,45.738,45.6961,45.7296,9413.0
2017-08-22 15:15:00,54.55,54.63,54.55,54.63,31101.0,45.7296,45.7967,45.7296,45.7967,31101.0
2017-08-22 15:20:00,54.63,54.67,54.59,54.59,18639.0,45.7967,45.8302,45.7631,45.7631,18639.0
2017-08-22 15:25:00,54.59,54.62,54.58,54.58,13189.0,45.7631,45.7883,45.7547,45.7547,13189.0
2017-08-22 15:30:00,54.6,54.61,54.56,54.59,18113.0,45.7715,45.7799,45.738,45.7631,18113.0
2017-08-22 15:35:00,54.57,54.61,54.56,54.58,44391.0,45.7464,45.7799,45.738,45.7547,44391.0
2017-08-22 15:40:00,54.57,54.61,54.56,54.58,34276.0,45.7464,45.7799,45.738,45.7547,34276.0
2017-08-22 15:45:00,54.58,54.65,54.56,54.58,35959.0,45.7547,45.8134,45.738,45.7547,35959.0
2017-08-22 15:50:00,54.58,54.6,54.54,54.56,45643.0,45.7547,45.7715,45.7212,45.738,45643.0
2017-08-22 15:55:00,54.55,54.67,54.55,54.65,185846.0,45.7296,45.8302,45.7296,45.8134,185846.0
2017-08-23 09:30:00,54.27,54.42,54.12,54.36,35090.0,45.4949,45.6206,45.3691,45.5703,35090.0
2017-08-23 09:35:00,54.37,54.6,54.36,54.59,11961.0,45.5787,45.7715,45.5703,45.7631,11961.0
2017-08-23 09:40:00,54.57,54.71,54.57,54.63,8090.0,45.7464,45.8637,45.7464,45.7967,8090.0
2017-08-23 09:45:00,54.65,54.8,54.65,54.79,10402.0,45.8134,45.9392,45.8134,45.9308,10402.0
2017-08-23 09:50:00,54.79,54.88,54.78,54.83,27823.0,45.9308,46.0062,45.9224,45.9643,27823.0
2017-08-23 09:55:00,54.85,55.0,54.81,55.0,44004.0,45.9811,46.1068,45.9476,46.1068,44004.0
2017-08-23 10:00:00,55.0,55.05,54.93,55.0,21319.0,46.1068,46.1487,46.0482,46.1068,21319.0
2017-08-23 10:05:00,55.0,55.04,54.99,55.03,26422.0,46.1068,46.1404,46.0985,46.132,26422.0
2017-08-23 10:10:00,55.04,55.2,55.03,55.03,28025.0,46.1404,46.2745,46.132,46.132,28025.0
2017-08-23 10:15:00,55.06,55.07,54.98,55.04,13141.0,46.1571,46.1655,46.0901,46.1404,13141.0
2017-08-23 10:20:00,55.05,55.12,55.02,55.12,20572.0,46.1487,46.2074,46.1236,46.2074,20572.0
2017-08-23 10:25:00,55.09,55.11,55.05,55.07,18564.0,46.1823,46.199,46.1487,46.1655,18564.0
2017-08-23 10:30:00,55.09,55.11,55.01,55.03,25152.0,46.1823,46.199,46.1152,46.132,25152.0
2017-08-23 10:35:00,55.03,55.03,54.95,54.97,8478.0,46.132,46.132,46.0649,46.0817,8478.0
2017-08-23 10:40:00,54.98,55.01,54.88,54.91,12800.0,46.0901,46.1152,46.0062,46.0314,12800.0
2017-08-23 10:45:00,54.92,55.13,54.91,55.12,15882.0,46.0398,46.2158,46.0314,46.2074,15882.0
2017-08-23 10:50:00,55.1,55.14,55.09,55.1,11141.0,46.1907,46.2242,46.1823,46.1907,11141.0
2017-08-23 10:55:00,55.1,55.1,55.05,55.05,11182.0,46.1907,46.1907,46.1487,46.1487,11182.0
2017-08-23 11:00:00,55.05,55.08,55.02,55.07,18302.0,46.1487,46.1739,46.1236,46.1655,18302.0
2017-08-23 11:05:00,55.07,55.07,54.98,54.98,8933.0,46.1655,46.1655,46.0901,46.0901,8933.0
2017-08-23 11:10:00,54.97,54.97,54.81,54.82,9932.0,46.0817,46.0817,45.9476,45.9559,9932.0
2017-08-23 11:15:00,54.83,54.89,54.8,54.81,30919.0,45.9643,46.0146,45.9392,45.9476,30919.0
2017-08-23 11:20:00,54.83,54.84,54.73,54.76,51147.0,45.9643,45.9727,45.8805,45.9056,51147.0
2017-08-23 11:25:00,54.75,54.88,54.75,54.88,14763.0,45.8973,46.0062,45.8973,46.0062,14763.0
2017-08-23 11:30:00,54.87,54.9,54.85,54.89,6948.0,45.9979,46.023,45.9811,46.0146,6948.0
2017-08-23 11:35:00,54.87,55.03,54.87,55.03,16070.0,45.9979,46.132,45.9979,46.132,16070.0
2017-08-23 11:40:00,55.01,55.08,55.0,55.01,7074.0,46.1152,46.1739,46.1068,46.1152,7074.0
2017-08-23 11:45:00,55.01,55.02,54.97,54.97,7994.0,46.1152,46.1236,46.0817,46.0817,7994.0
2017-08-23 11:50:00,54.99,54.99,54.94,54.95,11590.0,46.0985,46.0985,46.0565,46.0649,11590.0
2017-08-23 11:55:00,54.94,54.98,54.93,54.94,8947.0,46.0565,46.0901,46.0482,46.0565,8947.0
2017-08-23 12:00:00,54.93,54.96,54.92,54.96,10949.0,46.0482,46.0733,46.0398,46.0733,10949.0
2017-08-23 12:05:00,54.95,55.01,54.94,55.01,17443.0,46.0649,46.1152,46.0565,46.1152,17443.0
2017-08-23 12:10:00,55.01,55.06,55.0,55.05,9641.0,46.1152,46.1571,46.1068,46.1487,9641.0
2017-08-23 12:15:00,55.05,55.06,55.02,55.04,4808.0,46.1487,46.1571,46.1236,46.1404,4808.0
2017-08-23 12:20:00,55.02,55.05,55.0,55.05,3703.0,46.1236,46.1487,46.1068,46.1487,3703.0
2017-08-23 12:25:00,55.05,55.05,55.0,55.02,6902.0,46.1487,46.1487,46.1068,46.1236,6902.0
2017-08-23 12:30:00,55.03,55.03,54.97,54.97,5250.0,46.132,46.132,46.0817,46.0817,5250.0
2017-08-23 12:35:00,54.98,54.98,54.95,54.95,7045.0,46.0901,46.0901,46.0649,46.0649,7045.0
2017-08-23 12:40:00,54.96,54.97,54.9,54.93,9396.0,46.0733,46.0817,46.023,46.0482,9396.0
2017-08-23 12:45:00,54.93,54.97,54.93,54.94,3643.0,46.0482,46.0817,46.0482,46.0565,3643.0
2017-08-23 12:50:00,54.92,54.95,54.92,54.94,4970.0,46.0398,46.0649,46.0398,46.0565,4970.0
2017-08-23 12:55:00,54.94,54.94,54.9,54.94,4325.0,46.0565,46.0565,46.023,46.0565,4325.0
2017-08-23 13:00:00,54.95,54.97,54.94,54.94,6670.0,46.0649,46.0817,46.0565,46.0565,6670.0
2017-08-23 13:05:00,54.95,54.95,54.86,54.86,19331.0,46.0649,46.0649,45.9895,45.9895,19331.0
2017-08-23 13:10:00,54.87,54.98,54.84,54.97,13956.0,45.9979,46.0901,45.9727,46.0817,13956.0
2017-08-23 13:15:00,54.96,54.99,54.93,54.97,9892.0,46.0733,46.0985,46.0482,46.0817,9892.0
2017-08-23 13:20:00,54.96,55.0,54.93,54.94,4682.0,46.0733,46.1068,46.0482,46.0565,4682.0
2017-08-23 13:25:00,54.95,54.95,54.92,54.94,2462.0,46.0649,46.0649,46.0398,46.0565,2462.0
2017-08-23 13:30:00,54.97,55.0,54.95,54.99,4556.0,46.0817,46.1068,46.0649,46.0985,4556.0
2017-08-23 13:35:00,54.97,55.01,54.94,55.0,12154.0,46.0817,46.1152,46.0565,46.1068,12154.0
2017-08-23 13:40:00,55.01,55.01,54.95,54.99,7233.0,46.1152,46.1152,46.0649,46.0985,7233.0
2017-08-23 13:45:00,54.98,55.0,54.96,54.96,3776.0,46.0901,46.1068,46.0733,46.0733,3776.0
2017-08-23 13:50:00,54.92,54.96,54.92,54.94,2385.0,46.0398,46.0733,46.0398,46.0565,2385.0
2017-08-23 13:55:00,54.94,54.99,54.94,54.99,4639.0,46.0565,46.0985,46.0565,46.0985,4639.0
2017-08-23 14:00:00,54.99,55.05,54.99,55.01,9641.0,46.0985,46.1487,46.0985,46.1152,9641.0
2017-08-23 14:05:00,55.01,55.01,54.96,54.98,7402.0,46.1152,46.1152,46.0733,46.0901,7402.0
2017-08-23 14:10:00,54.99,55.09,54.98,55.06,10772.0,46.0985,46.1823,46.0901,46.1571,10772.0
2017-08-23 14:15:00,55.09,55.11,55.07,55.1,10599.0,46.1823,46.199,46.1655,46.1907,10599.0
2017-08-23 14:20:00,55.11,55.11,55.02,55.02,14010.0,46.199,46.199,46.1236,46.1236,14010.0
2017-08-23 14:25:00,55.03,55.05,55.0,55.02,4764.0,46.132,46.1487,46.1068,46.1236,4764.0
2017-08-23 14:30:00,55.02,55.09,55.02,55.05,6230.0,46.1236,46.1823,46.1236,46.1487,6230.0
2017-08-23 14:35:00,55.05,55.08,55.04,55.07,3894.0,46.1487,46.1739,46.1404,46.1655,3894.0
2017-08-23 14:40:00,55.07,55.07,55.04,55.06,6924.0,46.1655,46.1655,46.1404,46.1571,6924.0
2017-08-23 14:45:00,55.06,55.08,55.05,55.07,3703.0,46.1571,46.1739,46.1487,46.1655,3703.0
2017-08-23 14:50:00,55.07,55.1,55.05,55.05,6080.0,46.1655,46.1907,46.1487,46.1487,6080.0
2017-08-23 14:55:00,55.07,55.07,55.01,55.04,6109.0,46.1655,46.1655,46.1152,46.1404,6109.0
2017-08-23 15:00:00,55.04,55.05,55.01,55.02,6881.0,46.1404,46.1487,46.1152,46.1236,6881.0
2017-08-23 15:05:00,55.02,55.02,54.96,54.96,12314.0,46.1236,46.1236,46.0733,46.0733,12314.0
2017-08-23 15:10:00,54.96,54.97,54.95,54.95,3800.0,46.0733,46.0817,46.0649,46.0649,3800.0
2017-08-23 15:15:00,54.95,54.96,54.94,54.96,8834.0,46.0649,46.0733,46.0565,46.0733,8834.0
2017-08-23 15:20:00,54.96,54.97,54.91,54.92,16978.0,46.0733,46.0817,46.0314,46.0398,16978.0
2017-08-23 15:25:00,54.93,55.03,54.93,54.99,10987.0,46.0482,46.132,46.0482,46.0985,10987.0
2017-08-23 15:30:00,54.99,55.02,54.98,54.98,20133.0,46.0985,46.1236,46.0901,46.0901,20133.0
2017-08-23 15:35:00,54.99,55.03,54.97,55.0,21280.0,46.0985,46.132,46.0817,46.1068,21280.0
2017-08-23 15:40:00,55.0,55.01,54.98,55.0,19103.0,46.1068,46.1152,46.0901,46.1068,19103.0
2017-08-23 15:45:00,55.0,55.01,54.89,54.91,34551.0,46.1068,46.1152,46.0146,46.0314,34551.0
2017-08-23 15:50:00,54.91,54.94,54.9,54.94,19110.0,46.0314,46.0565,46.023,46.0565,19110.0
2017-08-23 15:55:00,54.93,54.96,54.91,54.92,80666.0,46.0482,46.0733,46.0314,46.0398,80666.0
2017-08-24 09:30:00,54.97,54.97,54.71,54.79,19478.0,46.0817,46.0817,45.8637,45.9308,19478.0
2017-08-24 09:35:00,54.78,54.85,54.69,54.74,3648.0,45.9224,45.9811,45.847,45.8889,3648.0
2017-08-24 09:40:00,54.76,54.85,54.73,54.74,6482.0,45.9056,45.9811,45.8805,45.8889,6482.0
2017-08-24 09:45:00,54.76,54.8,54.71,54.71,11042.0,45.9056,45.9392,45.8637,45.8637,11042.0
2017-08-24 09:50:00,54.68,54.7,54.55,54.59,9543.0,45.8386,45.8553,45.7296,45.7631,9543.0
2017-08-24 09:55:00,54.6,54.61,54.36,54.41,20160.0,45.7715,45.7799,45.5703,45.6122,20160.0
2017-08-24 10:00:00,54.4,54.52,54.3,54.49,28387.0,45.6039,45.7044,45.52,45.6793,28387.0
2017-08-24 10:05:00,54.5,54.73,54.49,54.72,21073.0,45.6877,45.8805,45.6793,45.8721,21073.0
2017-08-24 10:10:00,54.71,54.8,54.62,54.74,19161.0,45.8637,45.9392,45.7883,45.8889,19161.0
2017-08-24 10:15:00,54.76,54.78,54.7,54.71,17280.0,45.9056,45.9224,45.8553,45.8637,17280.0
2017-08-24 10:20:00,54.77,54.81,54.67,54.78,20034.0,45.914,45.9476,45.8302,45.9224,20034.0
2017-08-24 10:25:00,54.77,54.89,54.76,54.87,16892.0,45.914,46.0146,45.9056,45.9979,16892.0
2017-08-24 10:30:00,54.89,54.92,54.82,54.92,8155.0,46.0146,46.0398,45.9559,46.0398,8155.0
2017-08-24 10:35:00,54.96,55.15,54.96,55.07,49756.0,46.0733,46.2326,46.0733,46.1655,49756.0
2017-08-24 10:40:00,55.07,55.19,55.0,55.13,25430.0,46.1655,46.2661,46.1068,46.2158,25430.0
2017-08-24 10:45:00,55.13,55.14,54.88,54.89,22860.0,46.2158,46.2242,46.0062,46.0146,22860.0
2017-08-24 10:50:00,54.88,54.9,54.82,54.9,10700.0,46.0062,46.023,45.9559,46.023,10700.0
2017-08-24 10:55:00,54.94,55.02,54.89,54.9,6723.0,46.0565,46.1236,46.0146,46.023,6723.0
2017-08-24 11:00:00,54.93,54.98,54.91,54.94,6299.0,46.0482,46.0901,46.0314,46.0565,6299.0
2017-08-24 11:05:00,54.96,55.0,54.91,54.96,6846.0,46.0733,46.1068,46.0314,46.0733,6846.0
2017-08-24 11:10:00,54.96,54.97,54.92,54.92,8848.0,46.0733,46.0817,46.0398,46.0398,8848.0
2017-08-24 11:15:00,54.92,54.95,54.81,54.86,15165.0,46.0398,46.0649,45.9476,45.9895,15165.0
2017-08-24 11:20:00,54.85,54.85,54.8,54.84,15320.0,45.9811,45.9811,45.9392,45.9727,15320.0
2017-08-24 11:25:00,54.83,54.83,54.68,54.76,18914.0,45.9643,45.9643,45.8386,45.9056,18914.0
2017-08-24 11:30:00,54.75,54.75,54.67,54.67,6820.0,45.8973,45.8973,45.8302,45.8302,6820.0
2017-08-24 11:35:00,54.68,54.79,54.67,54.76,12304.0,45.8386,45.9308,45.8302,45.9056,12304.0
2017-08-24 11:40:00,54.75,54.89,54.75,54.86,5669.0,45.8973,46.0146,45.8973,45.9895,5669.0
2017-08-24 11:45:00,54.89,54.97,54.85,54.93,5856.0,46.0146,46.0817,45.9811,46.0482,5856.0
2017-08-24 11:50:00,54.93,54.99,54.89,54.95,4935.0,46.0482,46.0985,46.0146,46.0649,4935.0
2017-08-24 11:55:00,54.97,55.02,54.92,55.01,7450.0,46.0817,46.1236,46.0398,46.1152,7450.0
2017-08-24 12:00:00,55.01,55.03,54.92,54.92,9504.0,46.1152,46.132,46.0398,46.0398,9504.0
2017-08-24 12:05:00,54.9,54.94,54.88,54.91,5224.0,46.023,46.0565,46.0062,46.0314,5224.0
2017-08-24 12:10:00,54.91,54.99,54.91,54.93,3260.0,46.0314,46.0985,46.0314,46.0482,3260.0
2017-08-24 12:15:00,54.93,54.97,54.9,54.96,8753.0,46.0482,46.0817,46.023,46.0733,8753.0
2017-08-24 12:20:00,54.95,54.95,54.93,54.94,3447.0,46.0649,46.0649,46.0482,46.0565,3447.0
2017-08-24 12:25:00,54.95,54.96,54.88,54.9,3030.0,46.0649,46.0733,46.0062,46.023,3030.0
2017-08-24 12:30:00,54.9,54.91,54.82,54.83,3885.0,46.023,46.0314,45.9559,45.9643,3885.0
2017-08-24 12:35:00,54.86,54.87,54.83,54.86,5619.0,45.9895,45.9979,45.9643,45.9895,5619.0
2017-08-24 12:40:00,54.86,54.91,54.84,54.9,5815.0,45.9895,46.0314,45.9727,46.023,5815.0
2017-08-24 12:45:00,54.88,54.89,54.84,54.87,5725.0,46.0062,46.0146,45.9727,45.9979,5725.0
2017-08-24 12:50:00,54.87,54.88,54.83,54.84,5253.0,45.9979,46.0062,45.9643,45.9727,5253.0
2017-08-24 12:55:00,54.86,54.88,54.82,54.82,4940.0,45.9895,46.0062,45.9559,45.9559,4940.0
2017-08-24 13:00:00,54.81,54.86,54.81,54.85,3722.0,45.9476,45.9895,45.9476,45.9811,3722.0
2017-08-24 13:05:00,54.86,54.87,54.83,54.85,4857.0,45.9895,45.9979,45.9643,45.9811,4857.0
2017-08-24 13:10:00,54.86,54.89,54.81,54.88,7011.0,45.9895,46.0146,45.9476,46.0062,7011.0
2017-08-24 13:15:00,54.88,54.9,54.85,54.88,7795.0,46.0062,46.023,45.9811,46.0062,7795.0
2017-08-24 13:20:00,54.88,54.9,54.88,54.89,1203.0,46.0062,46.023,46.0062,46.0146,1203.0
2017-08-24 13:25:00,54.89,54.89,54.81,54.83,11536.0,46.0146,46.0146,45.9476,45.9643,11536.0
2017-08-24 13:30:00,54.82,54.82,54.76,54.77,5198.0,45.9559,45.9559,45.9056,45.914,5198.0
2017-08-24 13:35:00,54.78,54.86,54.78,54.85,7688.0,45.9224,45.9895,45.9224,45.9811,7688.0
2017-08-24 13:40:00,54.86,54.89,54.86,54.88,4053.0,45.9895,46.0146,45.9895,46.0062,4053.0
2017-08-24 13:45:00,54.89,54.91,54.84,54.84,7002.0,46.0146,46.0314,45.9727,45.9727,7002.0
2017-08-24 13:50:00,54.84,54.86,54.81,54.86,9919.0,45.9727,45.9895,45.9476,45.9895,9919.0
2017-08-24 13:55:00,54.85,54.87,54.82,54.82,5345.0,45.9811,45.9979,45.9559,45.9559,5345.0
2017-08-24 14:00:00,54.82,54.87,54.81,54.85,13995.0,45.9559,45.9979,45.9476,45.9811,13995.0
2017-08-24 14:05:00,54.85,54.87,54.8,54.87,11873.0,45.9811,45.9979,45.9392,45.9979,11873.0
2017-08-24 14:10:00,54.85,54.88,54.81,54.84,12616.0,45.9811,46.0062,45.9476,45.9727,12616.0
2017-08-24 14:15:00,54.84,54.89,54.83,54.89,5416.0,45.9727,46.0146,45.9643,46.0146,5416.0
2017-08-24 14:20:00,54.88,54.97,54.88,54.96,9553.0,46.0062,46.0817,46.0062,46.0733,9553.0
2017-08-24 14:25:00,54.97,55.02,54.91,55.02,7992.0,46.0817,46.1236,46.0314,46.1236,7992.0
2017-08-24 14:30:00,55.01,55.03,54.99,54.99,17834.0,46.1152,46.132,46.0985,46.0985,17834.0
2017-08-24 14:35:00,54.99,55.02,54.98,54.99,9612.0,46.0985,46.1236,46.0901,46.0985,9612.0
2017-08-24 14:40:00,54.99,55.0,54.95,54.97,10684.0,46.0985,46.1068,46.0649,46.0817,10684.0
2017-08-24 14:45:00,54.96,54.96,54.91,54.93,8032.0,46.0733,46.0733,46.0314,46.0482,8032.0
2017-08-24 14:50:00,54.94,55.01,54.94,54.99,19063.0,46.0565,46.1152,46.0565,46.0985,19063.0
2017-08-24 14:55:00,55.0,55.02,54.95,55.01,13734.0,46.1068,46.1236,46.0649,46.1152,13734.0
2017-08-24 15:00:00,55.01,55.01,54.94,54.96,14885.0,46.1152,46.1152,46.0565,46.0733,14885.0
2017-08-24 15:05:00,54.95,54.96,54.92,54.93,15011.0,46.0649,46.0733,46.0398,46.0482,15011.0
2017-08-24 15:10:00,54.94,54.94,54.91,54.93,41191.0,46.0565,46.0565,46.0314,46.0482,41191.0
2017-08-24 15:15:00,54.93,54.95,54.91,54.93,29050.0,46.0482,46.0649,46.0314,46.0482,29050.0
2017-08-24 15:20:00,54.93,54.95,54.91,54.92,20060.0,46.0482,46.0649,46.0314,46.0398,20060.0
2017-08-24 15:25:00,54.92,54.94,54.92,54.92,15490.0,46.0398,46.0565,46.0398,46.0398,15490.0
2017-08-24 15:30:00,54.92,54.93,54.68,54.68,40332.0,46.0398,46.0482,45.8386,45.8386,40332.0
2017-08-24 15:35:00,54.68,54.72,54.64,54.71,25628.0,45.8386,45.8721,45.805,45.8637,25628.0
2017-08-24 15:40:00,54.73,54.73,54.61,54.64,26750.0,45.8805,45.8805,45.7799,45.805,26750.0
2017-08-24 15:45:00,54.63,54.65,54.57,54.57,45239.0,45.7967,45.8134,45.7464,45.7464,45239.0
2017-08-24 15:50:00,54.56,54.61,54.55,54.59,53789.0,45.738,45.7799,45.7296,45.7631,53789.0
2017-08-24 15:55:00,54.59,54.62,54.58,54.6,80093.0,45.7631,45.7883,45.7547,45.7715,80093.0
2017-08-25 09:30:00,54.94,55.0,54.62,54.71,37240.0,46.0565,46.1068,45.7883,45.8637,37240.0
2017-08-25 09:35:00,54.72,54.72,54.59,54.62,9219.0,45.8721,45.8721,45.7631,45.7883,9219.0
2017-08-25 09:40:00,54.58,54.64,54.46,54.47,28882.0,45.7547,45.805,45.6541,45.6625,28882.0
2017-08-25 09:45:00,54.45,54.53,54.3,54.35,25117.0,45.6458,45.7128,45.52,45.5619,25117.0
2017-08-25 09:50:00,54.35,54.37,54.26,54.28,26696.0,45.5619,45.5787,45.4865,45.5033,26696.0
2017-08-25 09:55:00,54.28,54.31,54.1,54.12,36478.0,45.5033,45.5284,45.3524,45.3691,36478.0
2017-08-25 10:00:00,54.12,54.34,54.08,54.33,31088.0,45.3691,45.5536,45.3356,45.5452,31088.0
2017-08-25 10:05:00,54.33,54.43,54.28,54.43,17421.0,45.5452,45.629,45.5033,45.629,17421.0
2017-08-25 10:10:00,54.45,54.48,54.4,54.48,17408.0,45.6458,45.6709,45.6039,45.6709,17408.0
2017-08-25 10:15:00,54.5,54.58,54.47,54.51,15556.0,45.6877,45.7547,45.6625,45.6961,15556.0
2017-08-25 10:20:00,54.54,54.54,54.37,54.4,11463.0,45.7212,45.7212,45.5787,45.6039,11463.0
2017-08-25 10:25:00,54.4,54.42,54.33,54.33,10580.0,45.6039,45.6206,45.5452,45.5452,10580.0
2017-08-25 10:30:00,54.34,54.4,54.2,54.23,25605.0,45.5536,45.6039,45.4362,45.4613,25605.0
2017-08-25 10:35:00,54.24,54.32,54.24,54.26,12127.0,45.4697,45.5368,45.4697,45.4865,12127.0
2017-08-25 10:40:00,54.26,54.35,54.26,54.3,6597.0,45.4865,45.5619,45.4865,45.52,6597.0
2017-08-25 10:45:00,54.32,54.42,54.29,54.36,22271.0,45.5368,45.6206,45.5116,45.5703,22271.0
2017-08-25 10:50:00,54.37,54.37,54.28,54.35,54213.0,45.5787,45.5787,45.5033,45.5619,54213.0
2017-08-25 10:55:00,54.36,54.39,54.35,54.38,22775.0,45.5703,45.5955,45.5619,45.5871,22775.0
2017-08-25 11:00:00,54.36,54.43,54.3,54.38,21907.0,45.5703,45.629,45.52,45.5871,21907.0
2017-08-25 11:05:00,54.37,54.49,54.35,54.45,9577.0,45.5787,45.6793,45.5619,45.6458,9577.0
2017-08-25 11:10:00,54.47,54.48,54.41,54.41,6109.0,45.6625,45.6709,45.6122,45.6122,6109.0
2017-08-25 11:15:00,54.41,54.49,54.38,54.45,8303.0,45.6122,45.6793,45.5871,45.6458,8303.0
2017-08-25 11:20:00,54.46,54.56,54.45,54.54,19796.0,45.6541,45.738,45.6458,45.7212,19796.0
2017-08-25 11:25:00,54.55,54.62,54.54,54.59,7828.0,45.7296,45.7883,45.7212,45.7631,7828.0
2017-08-25 11:30:00,54.59,54.65,54.56,54.62,9953.0,45.7631,45.8134,45.738,45.7883,9953.0
2017-08-25 11:35:00,54.62,54.68,54.62,54.66,8555.0,45.7883,45.8386,45.7883,45.8218,8555.0
2017-08-25 11:40:00,54.67,54.75,54.67,54.75,6361.0,45.8302,45.8973,45.8302,45.8973,6361.0
2017-08-25 11:45:00,54.71,54.74,54.62,54.63,20109.0,45.8637,45.8889,45.7883,45.7967,20109.0
2017-08-25 11:50:00,54.62,54.63,54.53,54.54,7896.0,45.7883,45.7967,45.7128,45.7212,7896.0
2017-08-25 11:55:00,54.55,54.63,54.55,54.62,12318.0,45.7296,45.7967,45.7296,45.7883,12318.0
2017-08-25 12:00:00,54.61,54.64,54.59,54.59,23920.0,45.7799,45.805,45.7631,45.7631,23920.0
2017-08-25 12:05:00,54.6,54.62,54.57,54.59,6591.0,45.7715,45.7883,45.7464,45.7631,6591.0
2017-08-25 12:10:00,54.59,54.61,54.57,54.59,7555.0,45.7631,45.7799,45.7464,45.7631,7555.0
2017-08-25 12:15:00,54.59,54.59,54.55,54.57,3230.0,45.7631,45.7631,45.7296,45.7464,3230.0
2017-08-25 12:20:00,54.58,54.61,54.57,54.58,5081.0,45.7547,45.7799,45.7464,45.7547,5081.0
2017-08-25 12:25:00,54.56,54.61,54.56,54.6,5763.0,45.738,45.7799,45.738,45.7715,5763.0
2017-08-25 12:30:00,54.58,54.61,54.54,54.56,5223.0,45.7547,45.7799,45.7212,45.738,5223.0
2017-08-25 12:35:00,54.55,54.59,54.48,54.52,21766.0,45.7296,45.7631,45.6709,45.7044,21766.0
2017-08-25 12:40:00,54.51,54.57,54.5,54.57,14294.0,45.6961,45.7464,45.6877,45.7464,14294.0
2017-08-25 12:45:00,54.56,54.68,54.56,54.67,10520.0,45.738,45.8386,45.738,45.8302,10520.0
2017-08-25 12:50:00,54.67,54.7,54.61,54.69,16490.0,45.8302,45.8553,45.7799,45.847,16490.0
2017-08-25 12:55:00,54.69,54.71,54.66,54.66,3850.0,45.847,45.8637,45.8218,45.8218,3850.0
2017-08-25 13:00:00,54.68,54.72,54.68,54.7,5000.0,45.8386,45.8721,45.8386,45.8553,5000.0
2017-08-25 13:05:00,54.69,54.73,54.68,54.73,4179.0,45.847,45.8805,45.8386,45.8805,4179.0
2017-08-25 13:10:00,54.74,54.78,54.72,54.73,14260.0,45.8889,45.9224,45.8721,45.8805,14260.0
2017-08-25 13:15:00,54.72,54.72,54.68,54.69,3485.0,45.8721,45.8721,45.8386,45.847,3485.0
2017-08-25 13:20:00,54.68,54.73,54.67,54.7,6764.0,45.8386,45.8805,45.8302,45.8553,6764.0
2017-08-25 13:25:00,54.7,54.71,54.69,54.69,1744.0,45.8553,45.8637,45.847,45.847,1744.0
2017-08-25 13:30:00,54.7,54.74,54.68,54.71,19430.0,45.8553,45.8889,45.8386,45.8637,19430.0
2017-08-25 13:35:00,54.71,54.73,54.68,54.68,25478.0,45.8637,45.8805,45.8386,45.8386,25478.0
2017-08-25 13:40:00,54.69,54.77,54.69,54.75,6903.0,45.847,45.914,45.847,45.8973,6903.0
2017-08-25 13:45:00,54.76,54.76,54.74,54.75,2009.0,45.9056,45.9056,45.8889,45.8973,2009.0
2017-08-25 13:50:00,54.75,54.79,54.73,54.76,7089.0,45.8973,45.9308,45.8805,45.9056,7089.0
2017-08-25 13:55:00,54.76,54.78,54.73,54.77,8802.0,45.9056,45.9224,45.8805,45.914,8802.0
2017-08-25 14:00:00,54.79,54.79,54.75,54.76,4836.0,45.9308,45.9308,45.8973,45.9056,4836.0
2017-08-25 14:05:00,54.76,54.8,54.75,54.76,7119.0,45.9056,45.9392,45.8973,45.9056,7119.0
2017-08-25 14:10:00,54.77,54.79,54.75,54.78,7251.0,45.914,45.9308,45.8973,45.9224,7251.0
2017-08-25 14:15:00,54.78,54.84,54.78,54.84,4710.0,45.9224,45.9727,45.9224,45.9727,4710.0
2017-08-25 14:20:00,54.85,54.93,54.85,54.89,16349.0,45.9811,46.0482,45.9811,46.0146,16349.0
2017-08-25 14:25:00,54.89,54.92,54.87,54.88,10107.0,46.0146,46.0398,45.9979,46.0062,10107.0
2017-08-25 14:30:00,54.9,54.93,54.9,54.92,4320.0,46.023,46.0482,46.023,46.0398,4320.0
2017-08-25 14:35:00,54.92,54.96,54.91,54.95,9189.0,46.0398,46.0733,46.0314,46.0649,9189.0
2017-08-25 14:40:00,54.95,54.95,54.86,54.87,7840.0,46.0649,46.0649,45.9895,45.9979,7840.0
2017-08-25 14:45:00,54.86,54.88,54.84,54.85,4707.0,45.9895,46.0062,45.9727,45.9811,4707.0
2017-08-25 14:50:00,54.85,54.86,54.83,54.85,4379.0,45.9811,45.9895,45.9643,45.9811,4379.0
2017-08-25 14:55:00,54.85,54.86,54.83,54.86,3937.0,45.9811,45.9895,45.9643,45.9895,3937.0
2017-08-25 15:00:00,54.86,54.92,54.83,54.85,10167.0,45.9895,46.0398,45.9643,45.9811,10167.0
2017-08-25 15:05:00,54.85,54.92,54.84,54.9,6360.0,45.9811,46.0398,45.9727,46.023,6360.0
2017-08-25 15:10:00,54.9,54.96,54.89,54.91,9850.0,46.023,46.0733,46.0146,46.0314,9850.0
2017-08-25 15:15:00,54.91,54.91,54.87,54.91,8139.0,46.0314,46.0314,45.9979,46.0314,8139.0
2017-08-25 15:20:00,54.92,54.93,54.87,54.89,15439.0,46.0398,46.0482,45.9979,46.0146,15439.0
2017-08-25 15:25:00,54.9,54.9,54.86,54.86,7726.0,46.023,46.023,45.9895,45.9895,7726.0
2017-08-25 15:30:00,54.86,54.89,54.85,54.89,15136.0,45.9895,46.0146,45.9811,46.0146,15136.0
2017-08-25 15:35:00,54.88,54.9,54.83,54.83,20561.0,46.0062,46.023,45.9643,45.9643,20561.0
2017-08-25 15:40:00,54.83,54.87,54.82,54.84,19698.0,45.9643,45.9979,45.9559,45.9727,19698.0
2017-08-25 15:45:00,54.85,54.85,54.79,54.83,21320.0,45.9811,45.9811,45.9308,45.9643,21320.0
2017-08-25 15:50:00,54.83,54.86,54.81,54.85,24187.0,45.9643,45.9895,45.9476,45.9811,24187.0
2017-08-25 15:55:00,54.85,54.85,54.7,54.74,80364.0,45.9811,45.9811,45.8553,45.8889,80364.0
2017-08-28 09:30:00,54.91,54.94,54.74,54.75,27510.0,46.0314,46.0565,45.8889,45.8973,27510.0
2017-08-28 09:35:00,54.75,54.86,54.56,54.57,25570.0,45.8973,45.9895,45.738,45.7464,25570.0
2017-08-28 09:40:00,54.58,54.58,54.28,54.5,71872.0,45.7547,45.7547,45.5033,45.6877,71872.0
2017-08-28 09:45:00,54.44,54.57,54.44,54.57,9371.0,45.6374,45.7464,45.6374,45.7464,9371.0
2017-08-28 09:50:00,54.57,54.57,54.31,54.34,7861.0,45.7464,45.7464,45.5284,45.5536,7861.0
2017-08-28 09:55:00,54.31,54.39,54.28,54.32,13038.0,45.5284,45.5955,45.5033,45.5368,13038.0
2017-08-28 10:00:00,54.3,54.35,54.17,54.19,41759.0,45.52,45.5619,45.411,45.4278,41759.0
2017-08-28 10:05:00,54.19,54.23,54.14,54.19,23919.0,45.4278,45.4613,45.3859,45.4278,23919.0
2017-08-28 10:10:00,54.19,54.22,54.09,54.12,50368.0,45.4278,45.453,45.344,45.3691,50368.0
2017-08-28 10:15:00,54.12,54.21,54.12,54.21,24261.0,45.3691,45.4446,45.3691,45.4446,24261.0
2017-08-28 10:20:00,54.24,54.32,54.2,54.28,13503.0,45.4697,45.5368,45.4362,45.5033,13503.0
2017-08-28 10:25:00,54.28,54.28,54.11,54.11,16457.0,45.5033,45.5033,45.3607,45.3607,16457.0
2017-08-28 10:30:00,54.13,54.13,54.02,54.04,33078.0,45.3775,45.3775,45.2853,45.3021,33078.0
2017-08-28 10:35:00,54.05,54.24,54.04,54.2,28681.0,45.3104,45.4697,45.3021,45.4362,28681.0
2017-08-28 10:40:00,54.17,54.22,54.14,54.22,28341.0,45.411,45.453,45.3859,45.453,28341.0
2017-08-28 10:45:00,54.22,54.41,54.22,54.4,20972.0,45.453,45.6122,45.453,45.6039,20972.0
2017-08-28 10:50:00,54.41,54.42,54.34,54.36,34847.0,45.6122,45.6206,45.5536,45.5703,34847.0
2017-08-28 10:55:00,54.36,54.55,54.34,54.54,33851.0,45.5703,45.7296,45.5536,45.7212,33851.0
2017-08-28 11:00:00,54.56,54.65,54.53,54.56,22041.0,45.738,45.8134,45.7128,45.738,22041.0
2017-08-28 11:05:00,54.56,54.66,54.42,54.66,35040.0,45.738,45.8218,45.6206,45.8218,35040.0
2017-08-28 11:10:00,54.64,54.69,54.6,54.6,13429.0,45.805,45.847,45.7715,45.7715,13429.0
2017-08-28 11:15:00,54.6,54.6,54.47,54.47,14119.0,45.7715,45.7715,45.6625,45.6625,14119.0
2017-08-28 11:20:00,54.49,54.52,54.45,54.5,11324.0,45.6793,45.7044,45.6458,45.6877,11324.0
2017-08-28 11:25:00,54.52,54.59,54.49,54.5,14351.0,45.7044,45.7631,45.6793,45.6877,14351.0
2017-08-28 11:30:00,54.49,54.53,54.44,54.44,10433.0,45.6793,45.7128,45.6374,45.6374,10433.0
2017-08-28 11:35:00,54.42,54.5,54.41,54.48,9974.0,45.6206,45.6877,45.6122,45.6709,9974.0
2017-08-28 11:40:00,54.47,54.6,54.47,54.51,18952.0,45.6625,45.7715,45.6625,45.6961,18952.0
2017-08-28 11:45:00,54.5,54.63,54.5,54.59,19505.0,45.6877,45.7967,45.6877,45.7631,19505.0
2017-08-28 11:50:00,54.59,54.59,54.54,54.58,14601.0,45.7631,45.7631,45.7212,45.7547,14601.0
2017-08-28 11:55:00,54.59,54.6,54.54,54.58,15784.0,45.7631,45.7715,45.7212,45.7547,15784.0
2017-08-28 12:00:00,54.58,54.61,54.53,54.56,15753.0,45.7547,45.7799,45.7128,45.738,15753.0
2017-08-28 12:05:00,54.58,54.6,54.54,54.54,14355.0,45.7547,45.7715,45.7212,45.7212,14355.0
2017-08-28 12:10:00,54.55,54.6,54.51,54.55,14506.0,45.7296,45.7715,45.6961,45.7296,14506.0
2017-08-28 12:15:00,54.55,54.58,54.51,54.53,18603.0,45.7296,45.7547,45.6961,45.7128,18603.0
2017-08-28 12:20:00,54.53,54.53,54.44,54.46,24827.0,45.7128,45.7128,45.6374,45.6541,24827.0
2017-08-28 12:25:00,54.44,54.54,54.44,54.52,6625.0,45.6374,45.7212,45.6374,45.7044,6625.0
2017-08-28 12:30:00,54.5,54.5,54.47,54.47,2916.0,45.6877,45.6877,45.6625,45.6625,2916.0
2017-08-28 12:35:00,54.47,54.47,54.42,54.42,4697.0,45.6625,45.6625,45.6206,45.6206,4697.0
2017-08-28 12:40:00,54.43,54.47,54.42,54.45,5538.0,45.629,45.6625,45.6206,45.6458,5538.0
2017-08-28 12:45:00,54.44,54.47,54.42,54.46,3840.0,45.6374,45.6625,45.6206,45.6541,3840.0
2017-08-28 12:50:00,54.46,54.5,54.45,54.48,18032.0,45.6541,45.6877,45.6458,45.6709,18032.0
2017-08-28 12:55:00,54.48,54.5,54.47,54.5,5479.0,45.6709,45.6877,45.6625,45.6877,5479.0
2017-08-28 13:00:00,54.5,54.53,54.48,54.51,24556.0,45.6877,45.7128,45.6709,45.6961,24556.0
2017-08-28 13:05:00,54.52,54.52,54.49,54.5,12779.0,45.7044,45.7044,45.6793,45.6877,12779.0
2017-08-28 13:10:00,54.49,54.49,54.46,54.48,7677.0,45.6793,45.6793,45.6541,45.6709,7677.0
2017-08-28 13:15:00,54.49,54.51,54.48,54.51,8960.0,45.6793,45.6961,45.6709,45.6961,8960.0
2017-08-28 13:20:00,54.53,54.54,54.48,54.49,36237.0,45.7128,45.7212,45.6709,45.6793,36237.0
2017-08-28 13:25:00,54.49,54.51,54.48,54.49,5664.0,45.6793,45.6961,45.6709,45.6793,5664.0
2017-08-28 13:30:00,54.5,54.51,54.43,54.43,13866.0,45.6877,45.6961,45.629,45.629,13866.0
2017-08-28 13:35:00,54.43,54.45,54.42,54.45,4502.0,45.629,45.6458,45.6206,45.6458,4502.0
2017-08-28 13:40:00,54.45,54.48,54.45,54.46,7291.0,45.6458,45.6709,45.6458,45.6541,7291.0
2017-08-28 13:45:00,54.47,54.47,54.45,54.47,18727.0,45.6625,45.6625,45.6458,45.6625,18727.0
2017-08-28 13:50:00,54.47,54.52,54.44,54.52,21480.0,45.6625,45.7044,45.6374,45.7044,21480.0
2017-08-28 13:55:00,54.51,54.62,54.49,54.6,16169.0,45.6961,45.7883,45.6793,45.7715,16169.0
2017-08-28 14:00:00,54.6,54.61,54.52,54.56,5616.0,45.7715,45.7799,45.7044,45.738,5616.0
2017-08-28 14:05:00,54.57,54.6,54.56,54.6,13069.0,45.7464,45.7715,45.738,45.7715,13069.0
2017-08-28 14:10:00,54.6,54.67,54.59,54.66,11500.0,45.7715,45.8302,45.7631,45.8218,11500.0
2017-08-28 14:15:00,54.67,54.68,54.57,54.57,10836.0,45.8302,45.8386,45.7464,45.7464,10836.0
2017-08-28 14:20:00,54.57,54.58,54.55,54.56,6706.0,45.7464,45.7547,45.7296,45.738,6706.0
2017-08-28 14:25:00,54.56,54.57,54.53,54.53,11770.0,45.738,45.7464,45.7128,45.7128,11770.0
2017-08-28 14:30:00,54.53,54.59,54.53,54.59,12089.0,45.7128,45.7631,45.7128,45.7631,12089.0
2017-08-28 14:35:00,54.58,54.59,54.53,54.53,19466.0,45.7547,45.7631,45.7128,45.7128,19466.0
2017-08-28 14:40:00,54.53,54.57,54.53,54.57,4682.0,45.7128,45.7464,45.7128,45.7464,4682.0
2017-08-28 14:45:00,54.58,54.61,54.56,54.58,5112.0,45.7547,45.7799,45.738,45.7547,5112.0
2017-08-28 14:50:00,54.58,54.58,54.53,54.53,23043.0,45.7547,45.7547,45.7128,45.7128,23043.0
2017-08-28 14:55:00,54.54,54.57,54.53,54.57,3956.0,45.7212,45.7464,45.7128,45.7464,3956.0
2017-08-28 15:00:00,54.57,54.58,54.55,54.56,5682.0,45.7464,45.7547,45.7296,45.738,5682.0
2017-08-28 15:05:00,54.56,54.57,54.56,54.57,7456.0,45.738,45.7464,45.738,45.7464,7456.0
2017-08-28 15:10:00,54.56,54.57,54.54,54.55,3672.0,45.738,45.7464,45.7212,45.7296,3672.0
2017-08-28 15:15:00,54.57,54.59,54.55,54.55,9667.0,45.7464,45.7631,45.7296,45.7296,9667.0
2017-08-28 15:20:00,54.55,54.56,54.53,54.55,10013.0,45.7296,45.738,45.7128,45.7296,10013.0
2017-08-28 15:25:00,54.55,54.59,54.54,54.57,24245.0,45.7296,45.7631,45.7212,45.7464,24245.0
2017-08-28 15:30:00,54.58,54.59,54.53,54.55,20792.0,45.7547,45.7631,45.7128,45.7296,20792.0
2017-08-28 15:35:00,54.55,54.56,54.48,54.48,17227.0,45.7296,45.738,45.6709,45.6709,17227.0
2017-08-28 15:40:00,54.48,54.58,54.48,54.57,23349.0,45.6709,45.7547,45.6709,45.7464,23349.0
2017-08-28 15:45:00,54.57,54.58,54.53,54.53,26155.0,45.7464,45.7547,45.7128,45.7128,26155.0
2017-08-28 15:50:00,54.54,54.56,54.51,54.51,24257.0,45.7212,45.738,45.6961,45.6961,24257.0
2017-08-28 15:55:00,54.51,54.57,54.5,54.57,52704.0,45.6961,45.7464,45.6877,45.7464,52704.0
2017-08-29 09:30:00,54.27,54.27,53.85,54.06,53416.0,45.4949,45.4949,45.1428,45.3188,53416.0
2017-08-29 09:35:00,54.02,54.28,54.01,54.15,19326.0,45.2853,45.5033,45.2769,45.3943,19326.0
2017-08-29 09:40:00,54.18,54.43,54.18,54.37,12946.0,45.4194,45.629,45.4194,45.5787,12946.0
2017-08-29 09:45:00,54.36,54.47,54.36,54.45,16497.0,45.5703,45.6625,45.5703,45.6458,16497.0
2017-08-29 09:50:00,54.46,54.48,54.37,54.4,13102.0,45.6541,45.6709,45.5787,45.6039,13102.0
2017-08-29 09:55:00,54.41,54.44,54.34,54.36,17935.0,45.6122,45.6374,45.5536,45.5703,17935.0
2017-08-29 10:00:00,54.37,54.37,54.26,54.29,11741.0,45.5787,45.5787,45.4865,45.5116,11741.0
2017-08-29 10:05:00,54.28,54.29,54.14,54.16,10921.0,45.5033,45.5116,45.3859,45.4027,10921.0
2017-08-29 10:10:00,54.17,54.2,54.04,54.2,9216.0,45.411,45.4362,45.3021,45.4362,9216.0
2017-08-29 10:15:00,54.2,54.28,54.14,54.17,12599.0,45.4362,45.5033,45.3859,45.411,12599.0
2017-08-29 10:20:00,54.19,54.23,54.05,54.11,18852.0,45.4278,45.4613,45.3104,45.3607,18852.0
2017-08-29 10:25:00,54.1,54.17,54.06,54.06,30456.0,45.3524,45.411,45.3188,45.3188,30456.0
2017-08-29 10:30:00,54.07,54.14,54.01,54.02,20759.0,45.3272,45.3859,45.2769,45.2853,20759.0
2017-08-29 10:35:00,54.01,54.08,54.0,54.08,10716.0,45.2769,45.3356,45.2685,45.3356,10716.0
2017-08-29 10:40:00,54.08,54.22,54.07,54.21,26749.0,45.3356,45.453,45.3272,45.4446,26749.0
2017-08-29 10:45:00,54.22,54.22,54.14,54.16,9950.0,45.453,45.453,45.3859,45.4027,9950.0
2017-08-29 10:50:00,54.16,54.16,54.06,54.08,10345.0,45.4027,45.4027,45.3188,45.3356,10345.0
2017-08-29 10:55:00,54.09,54.21,54.08,54.18,8835.0,45.344,45.4446,45.3356,45.4194,8835.0
2017-08-29 11:00:00,54.19,54.21,54.12,54.17,8327.0,45.4278,45.4446,45.3691,45.411,8327.0
2017-08-29 11:05:00,54.18,54.22,54.16,54.17,7387.0,45.4194,45.453,45.4027,45.411,7387.0
2017-08-29 11:10:00,54.17,54.21,54.13,54.14,7856.0,45.411,45.4446,45.3775,45.3859,7856.0
2017-08-29 11:15:00,54.15,54.16,54.05,54.06,11551.0,45.3943,45.4027,45.3104,45.3188,11551.0
2017-08-29 11:20:00,54.07,54.07,54.02,54.03,7439.0,45.3272,45.3272,45.2853,45.2937,7439.0
2017-08-29 11:25:00,54.02,54.13,54.0,54.12,9737.0,45.2853,45.3775,45.2685,45.3691,9737.0
2017-08-29 11:30:00,54.12,54.17,54.1,54.17,9524.0,45.3691,45.411,45.3524,45.411,9524.0
2017-08-29 11:35:00,54.19,54.28,54.16,54.28,13895.0,45.4278,45.5033,45.4027,45.5033,13895.0
2017-08-29 11:40:00,54.29,54.42,54.29,54.36,14790.0,45.5116,45.6206,45.5116,45.5703,14790.0
2017-08-29 11:45:00,54.35,54.44,54.34,54.35,6001.0,45.5619,45.6374,45.5536,45.5619,6001.0
2017-08-29 11:50:00,54.35,54.35,54.3,54.34,5216.0,45.5619,45.5619,45.52,45.5536,5216.0
2017-08-29 11:55:00,54.35,54.4,54.32,54.33,8723.0,45.5619,45.6039,45.5368,45.5452,8723.0
2017-08-29 12:00:00,54.32,54.36,54.3,54.3,4989.0,45.5368,45.5703,45.52,45.52,4989.0
2017-08-29 12:05:00,54.3,54.35,54.29,54.34,6619.0,45.52,45.5619,45.5116,45.5536,6619.0
2017-08-29 12:10:00,54.34,54.41,54.33,54.41,6215.0,45.5536,45.6122,45.5452,45.6122,6215.0
2017-08-29 12:15:00,54.41,54.46,54.4,54.42,7399.0,45.6122,45.6541,45.6039,45.6206,7399.0
2017-08-29 12:20:00,54.42,54.46,54.41,54.44,7773.0,45.6206,45.6541,45.6122,45.6374,7773.0
2017-08-29 12:25:00,54.44,54.46,54.4,54.45,13065.0,45.6374,45.6541,45.6039,45.6458,13065.0
2017-08-29 12:30:00,54.43,54.57,54.43,54.57,8389.0,45.629,45.7464,45.629,45.7464,8389.0
2017-08-29 12:35:00,54.58,54.58,54.54,54.56,6641.0,45.7547,45.7547,45.7212,45.738,6641.0
2017-08-29 12:40:00,54.6,54.62,54.57,54.62,7076.0,45.7715,45.7883,45.7464,45.7883,7076.0
2017-08-29 12:45:00,54.65,54.74,54.62,54.72,5933.0,45.8134,45.8889,45.7883,45.8721,5933.0
2017-08-29 12:50:00,54.7,54.74,54.66,54.74,28160.0,45.8553,45.8889,45.8218,45.8889,28160.0
2017-08-29 12:55:00,54.75,54.85,54.75,54.83,16582.0,45.8973,45.9811,45.8973,45.9643,16582.0
2017-08-29 13:00:00,54.83,55.06,54.79,55.01,73234.0,45.9643,46.1571,45.9308,46.1152,73234.0
2017-08-29 13:05:00,55.0,55.02,54.87,54.89,34003.0,46.1068,46.1236,45.9979,46.0146,34003.0
2017-08-29 13:10:00,54.9,55.0,54.9,54.98,16611.0,46.023,46.1068,46.023,46.0901,16611.0
2017-08-29 13:15:00,54.99,55.05,54.95,55.03,30956.0,46.0985,46.1487,46.0649,46.132,30956.0
2017-08-29 13:20:00,55.03,55.11,54.98,55.1,30620.0,46.132,46.199,46.0901,46.1907,30620.0
2017-08-29 13:25:00,55.09,55.14,55.05,55.13,16582.0,46.1823,46.2242,46.1487,46.2158,16582.0
2017-08-29 13:30:00,55.11,55.19,55.1,55.16,11142.0,46.199,46.2661,46.1907,46.241,11142.0
2017-08-29 13:35:00,55.14,55.29,55.14,55.29,26979.0,46.2242,46.3499,46.2242,46.3499,26979.0
2017-08-29 13:40:00,55.28,55.4,55.28,55.35,44486.0,46.3416,46.4422,46.3416,46.4002,44486.0
2017-08-29 13:45:00,55.33,55.44,55.32,55.4,48860.0,46.3835,46.4757,46.3751,46.4422,48860.0
2017-08-29 13:50:00,55.41,55.47,55.38,55.38,15603.0,46.4505,46.5008,46.4254,46.4254,15603.0
2017-08-29 13:55:00,55.37,55.38,55.24,55.25,5236.0,46.417,46.4254,46.308,46.3164,5236.0
2017-08-29 14:00:00,55.25,55.25,55.15,55.16,12883.0,46.3164,46.3164,46.2326,46.241,12883.0
2017-08-29 14:05:00,55.15,55.29,55.14,55.19,24785.0,46.2326,46.3499,46.2242,46.2661,24785.0
2017-08-29 14:10:00,55.19,55.19,55.12,55.16,7890.0,46.2661,46.2661,46.2074,46.241,7890.0
2017-08-29 14:15:00,55.16,55.23,55.11,55.21,23789.0,46.241,46.2996,46.199,46.2829,23789.0
2017-08-29 14:20:00,55.22,55.23,55.02,55.06,34886.0,46.2913,46.2996,46.1236,46.1571,34886.0
2017-08-29 14:25:00,55.07,55.24,55.07,55.19,14034.0,46.1655,46.308,46.1655,46.2661,14034.0
2017-08-29 14:30:00,55.19,55.27,55.19,55.26,5618.0,46.2661,46.3332,46.2661,46.3248,5618.0
2017-08-29 14:35:00,55.27,55.31,55.21,55.24,8975.0,46.3332,46.3667,46.2829,46.308,8975.0
2017-08-29 14:40:00,55.27,55.28,55.22,55.24,13267.0,46.3332,46.3416,46.2913,46.308,13267.0
2017-08-29 14:45:00,55.24,55.26,55.12,55.25,48339.0,46.308,46.3248,46.2074,46.3164,48339.0
2017-08-29 14:50:00,55.25,55.26,55.18,55.19,8119.0,46.3164,46.3248,46.2577,46.2661,8119.0
2017-08-29 14:55:00,55.2,55.31,55.19,55.3,16176.0,46.2745,46.3667,46.2661,46.3583,16176.0
2017-08-29 15:00:00,55.28,55.31,55.25,55.26,35816.0,46.3416,46.3667,46.3164,46.3248,35816.0
2017-08-29 15:05:00,55.26,55.27,55.15,55.19,22060.0,46.3248,46.3332,46.2326,46.2661,22060.0
2017-08-29 15:10:00,55.19,55.2,55.13,55.13,10100.0,46.2661,46.2745,46.2158,46.2158,10100.0
2017-08-29 15:15:00,55.14,55.17,55.11,55.13,9915.0,46.2242,46.2493,46.199,46.2158,9915.0
2017-08-29 15:20:00,55.12,55.16,55.11,55.15,13122.0,46.2074,46.241,46.199,46.2326,13122.0
2017-08-29 15:25:00,55.14,55.17,55.11,55.17,7680.0,46.2242,46.2493,46.199,46.2493,7680.0
2017-08-29 15:30:00,55.16,55.18,55.13,55.17,13393.0,46.241,46.2577,46.2158,46.2493,13393.0
2017-08-29 15:35:00,55.17,55.18,55.01,55.02,21590.0,46.2493,46.2577,46.1152,46.1236,21590.0
2017-08-29 15:40:00,55.02,55.1,55.01,55.08,29102.0,46.1236,46.1907,46.1152,46.1739,29102.0
2017-08-29 15:45:00,55.08,55.11,54.99,55.0,52176.0,46.1739,46.199,46.0985,46.1068,52176.0
2017-08-29 15:50:00,55.0,55.01,54.9,54.92,106465.0,46.1068,46.1152,46.023,46.0398,106465.0
2017-08-29 15:55:00,54.91,54.95,54.84,54.93,102693.0,46.0314,46.0649,45.9727,46.0482,102693.0
2017-08-30 09:30:00,54.93,55.12,54.8,54.84,23567.0,46.0482,46.2074,45.9392,45.9727,23567.0
2017-08-30 09:35:00,54.84,54.97,54.63,54.97,13450.0,45.9727,46.0817,45.7967,46.0817,13450.0
2017-08-30 09:40:00,55.0,55.29,54.96,55.29,16704.0,46.1068,46.3499,46.0733,46.3499,16704.0
2017-08-30 09:45:00,55.32,55.37,55.28,55.33,19087.0,46.3751,46.417,46.3416,46.3835,19087.0
2017-08-30 09:50:00,55.31,55.51,55.29,55.49,26758.0,46.3667,46.5344,46.3499,46.5176,26758.0
2017-08-30 09:55:00,55.47,55.69,55.44,55.66,19489.0,46.5008,46.6853,46.4757,46.6601,19489.0
2017-08-30 10:00:00,55.68,55.68,55.46,55.47,29659.0,46.6769,46.6769,46.4925,46.5008,29659.0
2017-08-30 10:05:00,55.49,55.71,55.47,55.62,15338.0,46.5176,46.702,46.5008,46.6266,15338.0
2017-08-30 10:10:00,55.61,55.64,55.5,55.57,34751.0,46.6182,46.6433,46.526,46.5847,34751.0
2017-08-30 10:15:00,55.61,55.63,55.5,55.5,24101.0,46.6182,46.635,46.526,46.526,24101.0
2017-08-30 10:20:00,55.51,55.55,55.44,55.53,21885.0,46.5344,46.5679,46.4757,46.5511,21885.0
2017-08-30 10:25:00,55.53,55.54,55.47,55.51,21226.0,46.5511,46.5595,46.5008,46.5344,21226.0
2017-08-30 10:30:00,55.52,55.54,55.43,55.43,21912.0,46.5428,46.5595,46.4673,46.4673,21912.0
2017-08-30 10:35:00,55.43,55.54,55.25,55.25,12916.0,46.4673,46.5595,46.3164,46.3164,12916.0
2017-08-30 10:40:00,55.27,55.38,55.25,55.38,9350.0,46.3332,46.4254,46.3164,46.4254,9350.0
2017-08-30 10:45:00,55.39,55.52,55.39,55.5,12955.0,46.4338,46.5428,46.4338,46.526,12955.0
2017-08-30 10:50:00,55.5,55.56,55.48,55.52,7526.0,46.526,46.5763,46.5092,46.5428,7526.0
2017-08-30 10:55:00,55.51,55.55,55.43,55.46,5445.0,46.5344,46.5679,46.4673,46.4925,5445.0
2017-08-30 11:00:00,55.46,55.5,55.4,55.5,27997.0,46.4925,46.526,46.4422,46.526,27997.0
2017-08-30 11:05:00,55.53,55.55,55.46,55.5,8123.0,46.5511,46.5679,46.4925,46.526,8123.0
2017-08-30 11:10:00,55.5,55.6,55.43,55.48,26223.0,46.526,46.6098,46.4673,46.5092,26223.0
2017-08-30 11:15:00,55.47,55.49,55.44,55.46,11356.0,46.5008,46.5176,46.4757,46.4925,11356.0
2017-08-30 11:20:00,55.47,55.48,55.39,55.45,6541.0,46.5008,46.5092,46.4338,46.4841,6541.0
2017-08-30 11:25:00,55.46,55.6,55.43,55.57,15472.0,46.4925,46.6098,46.4673,46.5847,15472.0
2017-08-30 11:30:00,55.6,55.63,55.54,55.63,14766.0,46.6098,46.635,46.5595,46.635,14766.0
2017-08-30 11:35:00,55.62,55.64,55.56,55.58,9098.0,46.6266,46.6433,46.5763,46.5931,9098.0
2017-08-30 11:40:00,55.56,55.63,55.56,55.62,12393.0,46.5763,46.635,46.5763,46.6266,12393.0
2017-08-30 11:45:00,55.59,55.63,55.58,55.58,7439.0,46.6014,46.635,46.5931,46.5931,7439.0
2017-08-30 11:50:00,55.58,55.73,55.58,55.73,15969.0,46.5931,46.7188,46.5931,46.7188,15969.0
2017-08-30 11:55:00,55.72,55.81,55.71,55.79,37076.0,46.7104,46.7859,46.702,46.7691,37076.0
2017-08-30 12:00:00,55.82,55.96,55.8,55.91,63830.0,46.7942,46.9116,46.7775,46.8697,63830.0
2017-08-30 12:05:00,55.9,55.91,55.79,55.84,14717.0,46.8613,46.8697,46.7691,46.811,14717.0
2017-08-30 12:10:00,55.83,55.93,55.78,55.93,9372.0,46.8026,46.8865,46.7607,46.8865,9372.0
2017-08-30 12:15:00,55.92,55.96,55.84,55.87,12385.0,46.8781,46.9116,46.811,46.8362,12385.0
2017-08-30 12:20:00,55.87,55.89,55.84,55.85,6922.0,46.8362,46.8529,46.811,46.8194,6922.0
2017-08-30 12:25:00,55.84,55.89,55.8,55.87,5030.0,46.811,46.8529,46.7775,46.8362,5030.0
2017-08-30 12:30:00,55.87,55.89,55.72,55.73,21998.0,46.8362,46.8529,46.7104,46.7188,21998.0
2017-08-30 12:35:00,55.73,55.73,55.67,55.69,12115.0,46.7188,46.7188,46.6685,46.6853,12115.0
2017-08-30 12:40:00,55.69,55.71,55.67,55.7,11813.0,46.6853,46.702,46.6685,46.6936,11813.0
2017-08-30 12:45:00,55.7,55.81,55.67,55.75,31287.0,46.6936,46.7859,46.6685,46.7356,31287.0
2017-08-30 12:50:00,55.73,55.73,55.69,55.72,12483.0,46.7188,46.7188,46.6853,46.7104,12483.0
2017-08-30 12:55:00,55.72,55.72,55.6,55.62,17023.0,46.7104,46.7104,46.6098,46.6266,17023.0
2017-08-30 13:00:00,55.64,55.68,55.62,55.62,3819.0,46.6433,46.6769,46.6266,46.6266,3819.0
2017-08-30 13:05:00,55.64,55.73,55.63,55.71,10194.0,46.6433,46.7188,46.635,46.702,10194.0
2017-08-30 13:10:00,55.7,55.77,55.66,55.7,14435.0,46.6936,46.7523,46.6601,46.6936,14435.0
2017-08-30 13:15:00,55.73,55.78,55.72,55.74,9910.0,46.7188,46.7607,46.7104,46.7272,9910.0
2017-08-30 13:20:00,55.79,55.81,55.72,55.8,4026.0,46.7691,46.7859,46.7104,46.7775,4026.0
2017-08-30 13:25:00,55.79,55.8,55.72,55.78,8401.0,46.7691,46.7775,46.7104,46.7607,8401.0
2017-08-30 13:30:00,55.78,55.81,55.75,55.78,7195.0,46.7607,46.7859,46.7356,46.7607,7195.0
2017-08-30 13:35:00,55.78,55.83,55.76,55.81,9573.0,46.7607,46.8026,46.7439,46.7859,9573.0
2017-08-30 13:40:00,55.8,55.82,55.78,55.78,4489.0,46.7775,46.7942,46.7607,46.7607,4489.0
2017-08-30 13:45:00,55.78,55.78,55.7,55.72,5798.0,46.7607,46.7607,46.6936,46.7104,5798.0
2017-08-30 13:50:00,55.7,55.73,55.67,55.72,7386.0,46.6936,46.7188,46.6685,46.7104,7386.0
2017-08-30 13:55:00,55.71,55.75,55.71,55.73,4052.0,46.702,46.7356,46.702,46.7188,4052.0
2017-08-30 14:00:00,55.72,55.8,55.7,55.8,2400.0,46.7104,46.7775,46.6936,46.7775,2400.0
2017-08-30 14:05:00,55.79,55.8,55.71,55.72,6189.0,46.7691,46.7775,46.702,46.7104,6189.0
2017-08-30 14:10:00,55.72,55.77,55.7,55.77,4333.0,46.7104,46.7523,46.6936,46.7523,4333.0
2017-08-30 14:15:00,55.75,55.77,55.72,55.72,11430.0,46.7356,46.7523,46.7104,46.7104,11430.0
2017-08-30 14:20:00,55.72,55.77,55.72,55.74,6464.0,46.7104,46.7523,46.7104,46.7272,6464.0
2017-08-30 14:25:00,55.74,55.77,55.73,55.76,2969.0,46.7272,46.7523,46.7188,46.7439,2969.0
2017-08-30 14:30:00,55.76,55.78,55.72,55.78,5483.0,46.7439,46.7607,46.7104,46.7607,5483.0
2017-08-30 14:35:00,55.78,55.78,55.72,55.75,21845.0,46.7607,46.7607,46.7104,46.7356,21845.0
2017-08-30 14:40:00,55.74,55.74,55.67,55.67,5352.0,46.7272,46.7272,46.6685,46.6685,5352.0
2017-08-30 14:45:00,55.66,55.72,55.62,55.71,12988.0,46.6601,46.7104,46.6266,46.702,12988.0
2017-08-30 14:50:00,55.72,55.79,55.72,55.72,4082.0,46.7104,46.7691,46.7104,46.7104,4082.0
2017-08-30 14:55:00,55.75,55.78,55.73,55.75,5909.0,46.7356,46.7607,46.7188,46.7356,5909.0
2017-08-30 15:00:00,55.75,55.76,55.72,55.73,7595.0,46.7356,46.7439,46.7104,46.7188,7595.0
2017-08-30 15:05:00,55.74,55.76,55.71,55.72,9135.0,46.7272,46.7439,46.702,46.7104,9135.0
2017-08-30 15:10:00,55.73,55.75,55.68,55.68,5018.0,46.7188,46.7356,46.6769,46.6769,5018.0
2017-08-30 15:15:00,55.68,55.7,55.67,55.68,7111.0,46.6769,46.6936,46.6685,46.6769,7111.0
2017-08-30 15:20:00,55.69,55.75,55.67,55.74,12670.0,46.6853,46.7356,46.6685,46.7272,12670.0
2017-08-30 15:25:00,55.74,55.75,55.7,55.72,8686.0,46.7272,46.7356,46.6936,46.7104,8686.0
2017-08-30 15:30:00,55.72,55.74,55.71,55.74,11537.0,46.7104,46.7272,46.702,46.7272,11537.0
2017-08-30 15:35:00,55.73,55.74,55.67,55.69,19470.0,46.7188,46.7272,46.6685,46.6853,19470.0
2017-08-30 15:40:00,55.69,55.69,55.56,55.62,43729.0,46.6853,46.6853,46.5763,46.6266,43729.0
2017-08-30 15:45:00,55.62,55.72,55.61,55.68,45273.0,46.6266,46.7104,46.6182,46.6769,45273.0
2017-08-30 15:50:00,55.68,55.71,55.66,55.7,29205.0,46.6769,46.702,46.6601,46.6936,29205.0
2017-08-30 15:55:00,55.7,55.71,55.63,55.68,83152.0,46.6936,46.702,46.635,46.6769,83152.0
2017-08-31 09:30:00,56.1,56.25,56.01,56.2,28730.0,47.029,47.1547,46.9535,47.1128,28730.0
2017-08-31 09:35:00,56.17,56.23,55.98,56.06,27025.0,47.0877,47.138,46.9284,46.9954,27025.0
2017-08-31 09:40:00,56.01,56.14,55.93,56.08,13347.0,46.9535,47.0625,46.8865,47.0122,13347.0
2017-08-31 09:45:00,56.11,56.11,55.76,55.82,22145.0,47.0374,47.0374,46.7439,46.7942,22145.0
2017-08-31 09:50:00,55.81,55.81,55.4,55.49,17959.0,46.7859,46.7859,46.4422,46.5176,17959.0
2017-08-31 09:55:00,55.46,55.49,55.24,55.25,31564.0,46.4925,46.5176,46.308,46.3164,31564.0
2017-08-31 10:00:00,55.25,55.45,55.25,55.37,15029.0,46.3164,46.4841,46.3164,46.417,15029.0
2017-08-31 10:05:00,55.4,55.4,55.2,55.21,29053.0,46.4422,46.4422,46.2745,46.2829,29053.0
2017-08-31 10:10:00,55.21,55.29,55.19,55.21,29867.0,46.2829,46.3499,46.2661,46.2829,29867.0
2017-08-31 10:15:00,55.2,55.23,55.15,55.17,16234.0,46.2745,46.2996,46.2326,46.2493,16234.0
2017-08-31 10:20:00,55.19,55.28,55.15,55.15,13867.0,46.2661,46.3416,46.2326,46.2326,13867.0
2017-08-31 10:25:00,55.15,55.19,55.11,55.12,27819.0,46.2326,46.2661,46.199,46.2074,27819.0
2017-08-31 10:30:00,55.13,55.14,55.06,55.11,29769.0,46.2158,46.2242,46.1571,46.199,29769.0
2017-08-31 10:35:00,55.09,55.25,55.08,55.21,16598.0,46.1823,46.3164,46.1739,46.2829,16598.0
2017-08-31 10:40:00,55.21,55.33,55.18,55.27,11881.0,46.2829,46.3835,46.2577,46.3332,11881.0
2017-08-31 10:45:00,55.27,55.29,55.18,55.28,12622.0,46.3332,46.3499,46.2577,46.3416,12622.0
2017-08-31 10:50:00,55.28,55.29,55.24,55.24,9272.0,46.3416,46.3499,46.308,46.308,9272.0
2017-08-31 10:55:00,55.26,55.3,55.24,55.25,5056.0,46.3248,46.3583,46.308,46.3164,5056.0
2017-08-31 11:00:00,55.25,55.25,55.18,55.23,7520.0,46.3164,46.3164,46.2577,46.2996,7520.0
2017-08-31 11:05:00,55.23,55.26,55.21,55.21,6303.0,46.2996,46.3248,46.2829,46.2829,6303.0
2017-08-31 11:10:00,55.24,55.26,55.22,55.23,3917.0,46.308,46.3248,46.2913,46.2996,3917.0
2017-08-31 11:15:00,55.24,55.25,55.12,55.14,13258.0,46.308,46.3164,46.2074,46.2242,13258.0
2017-08-31 11:20:00,55.14,55.15,55.1,55.12,5918.0,46.2242,46.2326,46.1907,46.2074,5918.0
2017-08-31 11:25:00,55.12,55.19,55.11,55.18,7193.0,46.2074,46.2661,46.199,46.2577,7193.0
2017-08-31 11:30:00,55.19,55.24,55.16,55.21,10001.0,46.2661,46.308,46.241,46.2829,10001.0
2017-08-31 11:35:00,55.24,55.29,55.21,55.24,13069.0,46.308,46.3499,46.2829,46.308,13069.0
2017-08-31 11:40:00,55.26,55.37,55.26,55.34,12017.0,46.3248,46.417,46.3248,46.3919,12017.0
2017-08-31 11:45:00,55.36,55.4,55.35,55.36,11115.0,46.4086,46.4422,46.4002,46.4086,11115.0
2017-08-31 11:50:00,55.35,55.4,55.35,55.38,4664.0,46.4002,46.4422,46.4002,46.4254,4664.0
2017-08-31 11:55:00,55.35,55.36,55.31,55.32,4510.0,46.4002,46.4086,46.3667,46.3751,4510.0
2017-08-31 12:00:00,55.32,55.38,55.32,55.38,2155.0,46.3751,46.4254,46.3751,46.4254,2155.0
2017-08-31 12:05:00,55.37,55.42,55.37,55.42,6708.0,46.417,46.4589,46.417,46.4589,6708.0
2017-08-31 12:10:00,55.39,55.41,55.36,55.4,5179.0,46.4338,46.4505,46.4086,46.4422,5179.0
2017-08-31 12:15:00,55.41,55.46,55.4,55.43,6589.0,46.4505,46.4925,46.4422,46.4673,6589.0
2017-08-31 12:20:00,55.41,55.46,55.41,55.41,6401.0,46.4505,46.4925,46.4505,46.4505,6401.0
2017-08-31 12:25:00,55.41,55.48,55.4,55.43,42383.0,46.4505,46.5092,46.4422,46.4673,42383.0
2017-08-31 12:30:00,55.43,55.43,55.39,55.39,18993.0,46.4673,46.4673,46.4338,46.4338,18993.0
2017-08-31 12:35:00,55.39,55.47,55.38,55.42,22257.0,46.4338,46.5008,46.4254,46.4589,22257.0
2017-08-31 12:40:00,55.42,55.45,55.39,55.41,19582.0,46.4589,46.4841,46.4338,46.4505,19582.0
2017-08-31 12:45:00,55.4,55.41,55.33,55.33,4768.0,46.4422,46.4505,46.3835,46.3835,4768.0
2017-08-31 12:50:00,55.34,55.37,55.33,55.33,2900.0,46.3919,46.417,46.3835,46.3835,2900.0
2017-08-31 12:55:00,55.34,55.36,55.3,55.32,5550.0,46.3919,46.4086,46.3583,46.3751,5550.0
2017-08-31 13:00:00,55.32,55.34,55.3,55.31,5242.0,46.3751,46.3919,46.3583,46.3667,5242.0
2017-08-31 13:05:00,55.31,55.31,55.22,55.22,7765.0,46.3667,46.3667,46.2913,46.2913,7765.0
2017-08-31 13:10:00,55.22,55.22,55.11,55.11,7966.0,46.2913,46.2913,46.199,46.199,7966.0
2017-08-31 13:15:00,55.12,55.16,55.12,55.14,8400.0,46.2074,46.241,46.2074,46.2242,8400.0
2017-08-31 13:20:00,55.14,55.17,55.13,55.14,7604.0,46.2242,46.2493,46.2158,46.2242,7604.0
2017-08-31 13:25:00,55.15,55.15,55.12,55.15,5400.0,46.2326,46.2326,46.2074,46.2326,5400.0
2017-08-31 13:30:00,55.14,55.14,55.12,55.14,6974.0,46.2242,46.2242,46.2074,46.2242,6974.0
2017-08-31 13:35:00,55.15,55.17,55.14,55.15,5820.0,46.2326,46.2493,46.2242,46.2326,5820.0
2017-08-31 13:40:00,55.14,55.19,55.14,55.19,4567.0,46.2242,46.2661,46.2242,46.2661,4567.0
2017-08-31 13:45:00,55.18,55.18,55.15,55.17,5930.0,46.2577,46.2577,46.2326,46.2493,5930.0
2017-08-31 13:50:00,55.16,55.18,55.15,55.15,9270.0,46.241,46.2577,46.2326,46.2326,9270.0
2017-08-31 13:55:00,55.14,55.16,55.12,55.15,4443.0,46.2242,46.241,46.2074,46.2326,4443.0
2017-08-31 14:00:00,55.15,55.15,55.08,55.08,12613.0,46.2326,46.2326,46.1739,46.1739,12613.0
2017-08-31 14:05:00,55.08,55.1,55.06,55.08,14123.0,46.1739,46.1907,46.1571,46.1739,14123.0
2017-08-31 14:10:00,55.08,55.12,55.07,55.11,6623.0,46.1739,46.2074,46.1655,46.199,6623.0
2017-08-31 14:15:00,55.11,55.14,55.1,55.11,10796.0,46.199,46.2242,46.1907,46.199,10796.0
2017-08-31 14:20:00,55.12,55.13,55.1,55.12,5084.0,46.2074,46.2158,46.1907,46.2074,5084.0
2017-08-31 14:25:00,55.13,55.19,55.13,55.19,7776.0,46.2158,46.2661,46.2158,46.2661,7776.0
2017-08-31 14:30:00,55.18,55.26,55.18,55.26,14220.0,46.2577,46.3248,46.2577,46.3248,14220.0
2017-08-31 14:35:00,55.26,55.26,55.22,55.25,12799.0,46.3248,46.3248,46.2913,46.3164,12799.0
2017-08-31 14:40:00,55.25,55.28,55.24,55.27,8120.0,46.3164,46.3416,46.308,46.3332,8120.0
2017-08-31 14:45:00,55.27,55.34,55.25,55.34,12905.0,46.3332,46.3919,46.3164,46.3919,12905.0
2017-08-31 14:50:00,55.34,55.39,55.32,55.39,14000.0,46.3919,46.4338,46.3751,46.4338,14000.0
2017-08-31 14:55:00,55.39,55.4,55.36,55.38,13145.0,46.4338,46.4422,46.4086,46.4254,13145.0
2017-08-31 15:00:00,55.39,55.44,55.37,55.43,15921.0,46.4338,46.4757,46.417,46.4673,15921.0
2017-08-31 15:05:00,55.43,55.43,55.37,55.4,25075.0,46.4673,46.4673,46.417,46.4422,25075.0
2017-08-31 15:10:00,55.4,55.41,55.37,55.4,16286.0,46.4422,46.4505,46.417,46.4422,16286.0
2017-08-31 15:15:00,55.4,55.41,55.39,55.41,13037.0,46.4422,46.4505,46.4338,46.4505,13037.0
2017-08-31 15:20:00,55.41,55.41,55.36,55.36,13748.0,46.4505,46.4505,46.4086,46.4086,13748.0
2017-08-31 15:25:00,55.35,55.37,55.34,55.35,10195.0,46.4002,46.417,46.3919,46.4002,10195.0
2017-08-31 15:30:00,55.37,55.37,55.32,55.35,14806.0,46.417,46.417,46.3751,46.4002,14806.0
2017-08-31 15:35:00,55.35,55.35,55.3,55.3,24411.0,46.4002,46.4002,46.3583,46.3583,24411.0
2017-08-31 15:40:00,55.29,55.3,55.21,55.21,35818.0,46.3499,46.3583,46.2829,46.2829,35818.0
2017-08-31 15:45:00,55.21,55.21,55.17,55.19,51420.0,46.2829,46.2829,46.2493,46.2661,51420.0
2017-08-31 15:50:00,55.2,55.2,55.1,55.1,59535.0,46.2745,46.2745,46.1907,46.1907,59535.0
2017-08-31 15:55:00,55.11,55.14,55.05,55.12,117659.0,46.199,46.2242,46.1487,46.2074,117659.0
2017-09-01 09:30:00,55.61,55.8,55.55,55.71,37222.0,46.6182,46.7775,46.5679,46.702,37222.0
2017-09-01 09:35:00,55.71,55.81,55.61,55.65,29665.0,46.702,46.7859,46.6182,46.6517,29665.0
2017-09-01 09:40:00,55.63,55.72,55.58,55.66,21908.0,46.635,46.7104,46.5931,46.6601,21908.0
2017-09-01 09:45:00,55.67,55.83,55.57,55.78,34225.0,46.6685,46.8026,46.5847,46.7607,34225.0
2017-09-01 09:50:00,55.77,55.78,55.34,55.42,29840.0,46.7523,46.7607,46.3919,46.4589,29840.0
2017-09-01 09:55:00,55.43,55.45,55.31,55.42,21817.0,46.4673,46.4841,46.3667,46.4589,21817.0
2017-09-01 10:00:00,55.42,55.52,55.31,55.34,10707.0,46.4589,46.5428,46.3667,46.3919,10707.0
2017-09-01 10:05:00,55.34,55.42,55.27,55.27,28243.0,46.3919,46.4589,46.3332,46.3332,28243.0
2017-09-01 10:10:00,55.3,55.54,55.24,55.39,50340.0,46.3583,46.5595,46.308,46.4338,50340.0
2017-09-01 10:15:00,55.39,55.41,55.26,55.31,16980.0,46.4338,46.4505,46.3248,46.3667,16980.0
2017-09-01 10:20:00,55.31,55.32,55.24,55.25,10800.0,46.3667,46.3751,46.308,46.3164,10800.0
2017-09-01 10:25:00,55.24,55.26,55.17,55.22,15129.0,46.308,46.3248,46.2493,46.2913,15129.0
2017-09-01 10:30:00,55.23,55.26,55.18,55.24,8846.0,46.2996,46.3248,46.2577,46.308,8846.0
2017-09-01 10:35:00,55.23,55.37,55.23,55.28,17110.0,46.2996,46.417,46.2996,46.3416,17110.0
2017-09-01 10:40:00,55.3,55.33,55.23,55.32,11250.0,46.3583,46.3835,46.2996,46.3751,11250.0
2017-09-01 10:45:00,55.33,55.38,55.25,55.32,21350.0,46.3835,46.4254,46.3164,46.3751,21350.0
2017-09-01 10:50:00,55.34,55.36,55.29,55.35,10471.0,46.3919,46.4086,46.3499,46.4002,10471.0
2017-09-01 10:55:00,55.35,55.35,55.24,55.26,15275.0,46.4002,46.4002,46.308,46.3248,15275.0
2017-09-01 11:00:00,55.27,55.3,55.19,55.25,13173.0,46.3332,46.3583,46.2661,46.3164,13173.0
2017-09-01 11:05:00,55.26,55.37,55.22,55.37,22248.0,46.3248,46.417,46.2913,46.417,22248.0
2017-09-01 11:10:00,55.34,55.38,55.27,55.36,30200.0,46.3919,46.4254,46.3332,46.4086,30200.0
2017-09-01 11:15:00,55.37,55.38,55.28,55.33,24532.0,46.417,46.4254,46.3416,46.3835,24532.0
2017-09-01 11:20:00,55.34,55.39,55.3,55.32,13179.0,46.3919,46.4338,46.3583,46.3751,13179.0
2017-09-01 11:25:00,55.33,55.34,55.28,55.28,6695.0,46.3835,46.3919,46.3416,46.3416,6695.0
2017-09-01 11:30:00,55.28,55.3,55.18,55.22,16272.0,46.3416,46.3583,46.2577,46.2913,16272.0
2017-09-01 11:35:00,55.23,55.28,55.19,55.26,32116.0,46.2996,46.3416,46.2661,46.3248,32116.0
2017-09-01 11:40:00,55.27,55.37,55.27,55.33,11481.0,46.3332,46.417,46.3332,46.3835,11481.0
2017-09-01 11:45:00,55.33,55.37,55.3,55.33,6349.0,46.3835,46.417,46.3583,46.3835,6349.0
2017-09-01 11:50:00,55.32,55.41,55.32,55.38,17687.0,46.3751,46.4505,46.3751,46.4254,17687.0
2017-09-01 11:55:00,55.4,55.45,55.4,55.44,9889.0,46.4422,46.4841,46.4422,46.4757,9889.0
2017-09-01 12:00:00,55.43,55.43,55.39,55.43,12121.0,46.4673,46.4673,46.4338,46.4673,12121.0
2017-09-01 12:05:00,55.44,55.44,55.34,55.38,8246.0,46.4757,46.4757,46.3919,46.4254,8246.0
2017-09-01 12:10:00,55.38,55.45,55.38,55.41,12011.0,46.4254,46.4841,46.4254,46.4505,12011.0
2017-09-01 12:15:00,55.42,55.44,55.4,55.43,6424.0,46.4589,46.4757,46.4422,46.4673,6424.0
2017-09-01 12:20:00,55.43,55.43,55.4,55.43,6321.0,46.4673,46.4673,46.4422,46.4673,6321.0
2017-09-01 12:25:00,55.44,55.47,55.42,55.44,5676.0,46.4757,46.5008,46.4589,46.4757,5676.0
2017-09-01 12:30:00,55.46,55.47,55.43,55.47,18995.0,46.4925,46.5008,46.4673,46.5008,18995.0
2017-09-01 12:35:00,55.47,55.52,55.43,55.49,18659.0,46.5008,46.5428,46.4673,46.5176,18659.0
2017-09-01 12:40:00,55.49,55.49,55.45,55.47,4361.0,46.5176,46.5176,46.4841,46.5008,4361.0
2017-09-01 12:45:00,55.47,55.48,55.38,55.43,19479.0,46.5008,46.5092,46.4254,46.4673,19479.0
2017-09-01 12:50:00,55.43,55.46,55.34,55.41,34854.0,46.4673,46.4925,46.3919,46.4505,34854.0
2017-09-01 12:55:00,55.41,55.46,55.41,55.42,7978.0,46.4505,46.4925,46.4505,46.4589,7978.0
2017-09-01 13:00:00,55.42,55.48,55.36,55.48,22647.0,46.4589,46.5092,46.4086,46.5092,22647.0
2017-09-01 13:05:00,55.49,55.67,55.48,55.66,23646.0,46.5176,46.6685,46.5092,46.6601,23646.0
2017-09-01 13:10:00,55.66,55.66,55.56,55.6,8501.0,46.6601,46.6601,46.5763,46.6098,8501.0
2017-09-01 13:15:00,55.61,55.64,55.61,55.64,7161.0,46.6182,46.6433,46.6182,46.6433,7161.0
2017-09-01 13:20:00,55.65,55.65,55.58,55.64,9054.0,46.6517,46.6517,46.5931,46.6433,9054.0
2017-09-01 13:25:00,55.64,55.66,55.6,55.63,11569.0,46.6433,46.6601,46.6098,46.635,11569.0
2017-09-01 13:30:00,55.63,55.66,55.62,55.65,5632.0,46.635,46.6601,46.6266,46.6517,5632.0
2017-09-01 13:35:00,55.66,55.67,55.62,55.63,5403.0,46.6601,46.6685,46.6266,46.635,5403.0
2017-09-01 13:40:00,55.63,55.68,55.62,55.68,12889.0,46.635,46.6769,46.6266,46.6769,12889.0
2017-09-01 13:45:00,55.69,55.7,55.65,55.65,6810.0,46.6853,46.6936,46.6517,46.6517,6810.0
2017-09-01 13:50:00,55.64,55.66,55.63,55.66,7677.0,46.6433,46.6601,46.635,46.6601,7677.0
2017-09-01 13:55:00,55.65,55.66,55.64,55.65,8939.0,46.6517,46.6601,46.6433,46.6517,8939.0
2017-09-01 14:00:00,55.65,55.68,55.63,55.65,22536.0,46.6517,46.6769,46.635,46.6517,22536.0
2017-09-01 14:05:00,55.65,55.66,55.57,55.59,7033.0,46.6517,46.6601,46.5847,46.6014,7033.0
2017-09-01 14:10:00,55.58,55.64,55.56,55.6,11352.0,46.5931,46.6433,46.5763,46.6098,11352.0
2017-09-01 14:15:00,55.62,55.63,55.59,55.61,10946.0,46.6266,46.635,46.6014,46.6182,10946.0
2017-09-01 14:20:00,55.59,55.61,55.55,55.57,15404.0,46.6014,46.6182,46.5679,46.5847,15404.0
2017-09-01 14:25:00,55.56,55.59,55.55,55.55,10158.0,46.5763,46.6014,46.5679,46.5679,10158.0
2017-09-01 14:30:00,55.56,55.57,55.55,55.56,8815.0,46.5763,46.5847,46.5679,46.5763,8815.0
2017-09-01 14:35:00,55.56,55.59,55.51,55.55,94154.0,46.5763,46.6014,46.5344,46.5679,94154.0
2017-09-01 14:40:00,55.53,55.55,55.49,55.52,49068.0,46.5511,46.5679,46.5176,46.5428,49068.0
2017-09-01 14:45:00,55.52,55.52,55.46,55.49,18533.0,46.5428,46.5428,46.4925,46.5176,18533.0
2017-09-01 14:50:00,55.49,55.57,55.47,55.55,11116.0,46.5176,46.5847,46.5008,46.5679,11116.0
2017-09-01 14:55:00,55.54,55.62,55.54,55.59,10520.0,46.5595,46.6266,46.5595,46.6014,10520.0
2017-09-01 15:00:00,55.58,55.62,55.57,55.57,8201.0,46.5931,46.6266,46.5847,46.5847,8201.0
2017-09-01 15:05:00,55.57,55.59,55.56,55.56,10358.0,46.5847,46.6014,46.5763,46.5763,10358.0
2017-09-01 15:10:00,55.56,55.57,55.49,55.51,18787.0,46.5763,46.5847,46.5176,46.5344,18787.0
2017-09-01 15:15:00,55.51,55.54,55.5,55.51,10244.0,46.5344,46.5595,46.526,46.5344,10244.0
2017-09-01 15:20:00,55.51,55.53,55.51,55.51,8901.0,46.5344,46.5511,46.5344,46.5344,8901.0
2017-09-01 15:25:00,55.51,55.52,55.5,55.51,11724.0,46.5344,46.5428,46.526,46.5344,11724.0
2017-09-01 15:30:00,55.51,55.51,55.46,55.47,15516.0,46.5344,46.5344,46.4925,46.5008,15516.0
2017-09-01 15:35:00,55.47,55.48,55.45,55.48,17182.0,46.5008,46.5092,46.4841,46.5092,17182.0
2017-09-01 15:40:00,55.48,55.5,55.47,55.5,28221.0,46.5092,46.526,46.5008,46.526,28221.0
2017-09-01 15:45:00,55.5,55.54,55.49,55.54,30678.0,46.526,46.5595,46.5176,46.5595,30678.0
2017-09-01 15:50:00,55.53,55.55,55.51,55.52,51130.0,46.5511,46.5679,46.5344,46.5428,51130.0
2017-09-01 15:55:00,55.53,55.55,55.49,55.49,101189.0,46.5511,46.5679,46.5176,46.5176,101189.0
2017-09-05 09:30:00,55.65,55.95,55.61,55.95,66120.0,46.6517,46.9032,46.6182,46.9032,66120.0
2017-09-05 09:35:00,55.97,56.0,55.78,55.85,18444.0,46.92,46.9451,46.7607,46.8194,18444.0
2017-09-05 09:40:00,55.84,56.08,55.8,56.01,34462.0,46.811,47.0122,46.7775,46.9535,34462.0
2017-09-05 09:45:00,56.03,56.19,56.02,56.16,10138.0,46.9703,47.1044,46.9619,47.0793,10138.0
2017-09-05 09:50:00,56.15,56.17,55.85,55.87,9608.0,47.0709,47.0877,46.8194,46.8362,9608.0
2017-09-05 09:55:00,55.86,55.87,55.58,55.58,19807.0,46.8278,46.8362,46.5931,46.5931,19807.0
2017-09-05 10:00:00,55.6,55.62,55.07,55.08,114997.0,46.6098,46.6266,46.1655,46.1739,114997.0
2017-09-05 10:05:00,55.08,55.31,55.08,55.25,27492.0,46.1739,46.3667,46.1739,46.3164,27492.0
2017-09-05 10:10:00,55.24,55.37,55.23,55.23,9300.0,46.308,46.417,46.2996,46.2996,9300.0
2017-09-05 10:15:00,55.27,55.37,55.27,55.35,8691.0,46.3332,46.417,46.3332,46.4002,8691.0
2017-09-05 10:20:00,55.35,55.39,55.32,55.37,13854.0,46.4002,46.4338,46.3751,46.417,13854.0
2017-09-05 10:25:00,55.39,55.44,55.36,55.42,12548.0,46.4338,46.4757,46.4086,46.4589,12548.0
2017-09-05 10:30:00,55.44,55.44,55.37,55.4,12917.0,46.4757,46.4757,46.417,46.4422,12917.0
2017-09-05 10:35:00,55.43,55.44,55.36,55.42,7298.0,46.4673,46.4757,46.4086,46.4589,7298.0
2017-09-05 10:40:00,55.41,55.43,55.32,55.37,9282.0,46.4505,46.4673,46.3751,46.417,9282.0
2017-09-05 10:45:00,55.37,55.39,55.33,55.34,6631.0,46.417,46.4338,46.3835,46.3919,6631.0
2017-09-05 10:50:00,55.34,55.42,55.27,55.31,19133.0,46.3919,46.4589,46.3332,46.3667,19133.0
2017-09-05 10:55:00,55.32,55.32,55.26,55.32,7439.0,46.3751,46.3751,46.3248,46.3751,7439.0
2017-09-05 11:00:00,55.32,55.32,55.23,55.25,11919.0,46.3751,46.3751,46.2996,46.3164,11919.0
2017-09-05 11:05:00,55.26,55.33,55.25,55.3,7867.0,46.3248,46.3835,46.3164,46.3583,7867.0
2017-09-05 11:10:00,55.3,55.3,55.22,55.23,7145.0,46.3583,46.3583,46.2913,46.2996,7145.0
2017-09-05 11:15:00,55.25,55.25,55.12,55.13,19704.0,46.3164,46.3164,46.2074,46.2158,19704.0
2017-09-05 11:20:00,55.12,55.13,55.02,55.1,15892.0,46.2074,46.2158,46.1236,46.1907,15892.0
2017-09-05 11:25:00,55.11,55.12,55.03,55.09,11199.0,46.199,46.2074,46.132,46.1823,11199.0
2017-09-05 11:30:00,55.1,55.13,54.95,54.96,14652.0,46.1907,46.2158,46.0649,46.0733,14652.0
2017-09-05 11:35:00,54.95,55.05,54.95,54.97,15070.0,46.0649,46.1487,46.0649,46.0817,15070.0
2017-09-05 11:40:00,54.97,55.01,54.95,54.98,8500.0,46.0817,46.1152,46.0649,46.0901,8500.0
2017-09-05 11:45:00,54.97,54.97,54.93,54.95,7972.0,46.0817,46.0817,46.0482,46.0649,7972.0
2017-09-05 11:50:00,54.94,54.96,54.9,54.91,8516.0,46.0565,46.0733,46.023,46.0314,8516.0
2017-09-05 11:55:00,54.9,55.0,54.88,54.99,27889.0,46.023,46.1068,46.0062,46.0985,27889.0
2017-09-05 12:00:00,54.99,55.0,54.85,54.9,30034.0,46.0985,46.1068,45.9811,46.023,30034.0
2017-09-05 12:05:00,54.88,54.88,54.75,54.76,13004.0,46.0062,46.0062,45.8973,45.9056,13004.0
2017-09-05 12:10:00,54.73,54.81,54.69,54.69,16117.0,45.8805,45.9476,45.847,45.847,16117.0
2017-09-05 12:15:00,54.69,54.76,54.6,54.75,35540.0,45.847,45.9056,45.7715,45.8973,35540.0
2017-09-05 12:20:00,54.74,54.83,54.7,54.77,10344.0,45.8889,45.9643,45.8553,45.914,10344.0
2017-09-05 12:25:00,54.77,54.78,54.67,54.76,16401.0,45.914,45.9224,45.8302,45.9056,16401.0
2017-09-05 12:30:00,54.74,54.74,54.36,54.36,38577.0,45.8889,45.8889,45.5703,45.5703,38577.0
2017-09-05 12:35:00,54.36,54.47,54.32,54.47,24052.0,45.5703,45.6625,45.5368,45.6625,24052.0
2017-09-05 12:40:00,54.48,54.48,54.34,54.38,9246.0,45.6709,45.6709,45.5536,45.5871,9246.0
2017-09-05 12:45:00,54.36,54.46,54.29,54.44,16179.0,45.5703,45.6541,45.5116,45.6374,16179.0
2017-09-05 12:50:00,54.46,54.5,54.37,54.43,16217.0,45.6541,45.6877,45.5787,45.629,16217.0
2017-09-05 12:55:00,54.43,54.57,54.43,54.54,15437.0,45.629,45.7464,45.629,45.7212,15437.0
2017-09-05 13:00:00,54.53,54.53,54.37,54.41,13760.0,45.7128,45.7128,45.5787,45.6122,13760.0
2017-09-05 13:05:00,54.4,54.57,54.4,54.53,12360.0,45.6039,45.7464,45.6039,45.7128,12360.0
2017-09-05 13:10:00,54.54,54.55,54.43,54.48,14208.0,45.7212,45.7296,45.629,45.6709,14208.0
2017-09-05 13:15:00,54.46,54.53,54.45,54.53,6902.0,45.6541,45.7128,45.6458,45.7128,6902.0
2017-09-05 13:20:00,54.53,54.61,54.52,54.57,7855.0,45.7128,45.7799,45.7044,45.7464,7855.0
2017-09-05 13:25:00,54.58,54.58,54.41,54.43,6458.0,45.7547,45.7547,45.6122,45.629,6458.0
2017-09-05 13:30:00,54.43,54.45,54.38,54.4,6846.0,45.629,45.6458,45.5871,45.6039,6846.0
2017-09-05 13:35:00,54.42,54.57,54.42,54.57,7630.0,45.6206,45.7464,45.6206,45.7464,7630.0
2017-09-05 13:40:00,54.58,54.67,54.58,54.62,8431.0,45.7547,45.8302,45.7547,45.7883,8431.0
2017-09-05 13:45:00,54.63,54.68,54.6,54.61,9716.0,45.7967,45.8386,45.7715,45.7799,9716.0
2017-09-05 13:50:00,54.62,54.84,54.62,54.82,22649.0,45.7883,45.9727,45.7883,45.9559,22649.0
2017-09-05 13:55:00,54.82,54.91,54.82,54.91,29224.0,45.9559,46.0314,45.9559,46.0314,29224.0
2017-09-05 14:00:00,54.9,54.93,54.86,54.9,14090.0,46.023,46.0482,45.9895,46.023,14090.0
2017-09-05 14:05:00,54.9,54.92,54.82,54.82,15923.0,46.023,46.0398,45.9559,45.9559,15923.0
2017-09-05 14:10:00,54.84,54.92,54.84,54.86,14594.0,45.9727,46.0398,45.9727,45.9895,14594.0
2017-09-05 14:15:00,54.84,54.85,54.75,54.75,19228.0,45.9727,45.9811,45.8973,45.8973,19228.0
2017-09-05 14:20:00,54.78,54.87,54.77,54.81,13118.0,45.9224,45.9979,45.914,45.9476,13118.0
2017-09-05 14:25:00,54.81,54.83,54.78,54.8,15861.0,45.9476,45.9643,45.9224,45.9392,15861.0
2017-09-05 14:30:00,54.8,54.92,54.79,54.87,12206.0,45.9392,46.0398,45.9308,45.9979,12206.0
2017-09-05 14:35:00,54.88,54.9,54.79,54.81,13215.0,46.0062,46.023,45.9308,45.9476,13215.0
2017-09-05 14:40:00,54.81,54.82,54.77,54.79,13271.0,45.9476,45.9559,45.914,45.9308,13271.0
2017-09-05 14:45:00,54.79,54.81,54.65,54.66,17658.0,45.9308,45.9476,45.8134,45.8218,17658.0
2017-09-05 14:50:00,54.66,54.75,54.66,54.7,11400.0,45.8218,45.8973,45.8218,45.8553,11400.0
2017-09-05 14:55:00,54.71,54.74,54.68,54.69,7612.0,45.8637,45.8889,45.8386,45.847,7612.0
2017-09-05 15:00:00,54.68,54.77,54.67,54.75,22594.0,45.8386,45.914,45.8302,45.8973,22594.0
2017-09-05 15:05:00,54.73,54.81,54.69,54.8,34323.0,45.8805,45.9476,45.847,45.9392,34323.0
2017-09-05 15:10:00,54.81,54.82,54.68,54.77,33339.0,45.9476,45.9559,45.8386,45.914,33339.0
2017-09-05 15:15:00,54.76,54.83,54.75,54.77,17915.0,45.9056,45.9643,45.8973,45.914,17915.0
2017-09-05 15:20:00,54.78,54.79,54.72,54.77,17150.0,45.9224,45.9308,45.8721,45.914,17150.0
2017-09-05 15:25:00,54.77,54.89,54.76,54.88,21297.0,45.914,46.0146,45.9056,46.0062,21297.0
2017-09-05 15:30:00,54.88,54.99,54.88,54.97,32721.0,46.0062,46.0985,46.0062,46.0817,32721.0
2017-09-05 15:35:00,54.96,54.99,54.88,54.99,52748.0,46.0733,46.0985,46.0062,46.0985,52748.0
2017-09-05 15:40:00,54.97,54.98,54.87,54.92,52495.0,46.0817,46.0901,45.9979,46.0398,52495.0
2017-09-05 15:45:00,54.92,54.95,54.85,54.93,48867.0,46.0398,46.0649,45.9811,46.0482,48867.0
2017-09-05 15:50:00,54.94,54.94,54.85,54.91,43498.0,46.0565,46.0565,45.9811,46.0314,43498.0
2017-09-05 15:55:00,54.92,54.93,54.79,54.8,167414.0,46.0398,46.0482,45.9308,45.9392,167414.0
2017-09-06 09:30:00,54.93,55.44,54.83,55.09,29887.0,46.0482,46.4757,45.9643,46.1823,29887.0
2017-09-06 09:35:00,55.08,55.17,54.89,54.95,5907.0,46.1739,46.2493,46.0146,46.0649,5907.0
2017-09-06 09:40:00,54.95,55.03,54.9,54.96,6175.0,46.0649,46.132,46.023,46.0733,6175.0
2017-09-06 09:45:00,55.0,55.08,54.98,54.99,14395.0,46.1068,46.1739,46.0901,46.0985,14395.0
2017-09-06 09:50:00,55.01,55.21,54.95,55.18,15322.0,46.1152,46.2829,46.0649,46.2577,15322.0
2017-09-06 09:55:00,55.14,55.14,55.06,55.07,4422.0,46.2242,46.2242,46.1571,46.1655,4422.0
2017-09-06 10:00:00,55.08,55.24,54.92,54.93,15887.0,46.1739,46.308,46.0398,46.0482,15887.0
2017-09-06 10:05:00,54.95,55.02,54.92,54.96,9366.0,46.0649,46.1236,46.0398,46.0733,9366.0
2017-09-06 10:10:00,54.92,55.03,54.91,54.98,5935.0,46.0398,46.132,46.0314,46.0901,5935.0
2017-09-06 10:15:00,54.99,55.07,54.95,54.95,8830.0,46.0985,46.1655,46.0649,46.0649,8830.0
2017-09-06 10:20:00,54.94,55.01,54.93,54.98,7642.0,46.0565,46.1152,46.0482,46.0901,7642.0
2017-09-06 10:25:00,54.99,55.06,54.95,55.06,5092.0,46.0985,46.1571,46.0649,46.1571,5092.0
2017-09-06 10:30:00,55.03,55.11,55.0,55.11,9270.0,46.132,46.199,46.1068,46.199,9270.0
2017-09-06 10:35:00,55.09,55.11,54.99,55.04,12923.0,46.1823,46.199,46.0985,46.1404,12923.0
2017-09-06 10:40:00,55.04,55.06,54.96,54.99,7827.0,46.1404,46.1571,46.0733,46.0985,7827.0
2017-09-06 10:45:00,55.0,55.06,54.89,55.03,9282.0,46.1068,46.1571,46.0146,46.132,9282.0
2017-09-06 10:50:00,55.04,55.09,55.03,55.07,19665.0,46.1404,46.1823,46.132,46.1655,19665.0
2017-09-06 10:55:00,55.06,55.15,55.05,55.11,14234.0,46.1571,46.2326,46.1487,46.199,14234.0
2017-09-06 11:00:00,55.1,55.12,55.09,55.09,1900.0,46.1907,46.2074,46.1823,46.1823,1900.0
2017-09-06 11:05:00,55.05,55.1,55.03,55.05,19115.0,46.1487,46.1907,46.132,46.1487,19115.0
2017-09-06 11:10:00,55.02,55.04,54.96,54.99,5366.0,46.1236,46.1404,46.0733,46.0985,5366.0
2017-09-06 11:15:00,54.98,55.02,54.85,54.9,28098.0,46.0901,46.1236,45.9811,46.023,28098.0
2017-09-06 11:20:00,54.89,54.95,54.84,54.92,10318.0,46.0146,46.0649,45.9727,46.0398,10318.0
2017-09-06 11:25:00,54.94,54.96,54.84,54.93,12166.0,46.0565,46.0733,45.9727,46.0482,12166.0
2017-09-06 11:30:00,54.92,54.96,54.88,54.91,10181.0,46.0398,46.0733,46.0062,46.0314,10181.0
2017-09-06 11:35:00,54.89,54.89,54.83,54.84,7619.0,46.0146,46.0146,45.9643,45.9727,7619.0
2017-09-06 11:40:00,54.85,54.9,54.84,54.9,5421.0,45.9811,46.023,45.9727,46.023,5421.0
2017-09-06 11:45:00,54.9,54.97,54.89,54.97,7889.0,46.023,46.0817,46.0146,46.0817,7889.0
2017-09-06 11:50:00,54.95,54.99,54.93,54.95,9614.0,46.0649,46.0985,46.0482,46.0649,9614.0
2017-09-06 11:55:00,54.95,55.0,54.9,54.98,16191.0,46.0649,46.1068,46.023,46.0901,16191.0
2017-09-06 12:00:00,54.98,55.03,54.96,55.03,67042.0,46.0901,46.132,46.0733,46.132,67042.0
2017-09-06 12:05:00,55.03,55.04,54.97,55.04,25929.0,46.132,46.1404,46.0817,46.1404,25929.0
2017-09-06 12:10:00,55.04,55.18,55.04,55.18,19729.0,46.1404,46.2577,46.1404,46.2577,19729.0
2017-09-06 12:15:00,55.17,55.31,55.16,55.3,18479.0,46.2493,46.3667,46.241,46.3583,18479.0
2017-09-06 12:20:00,55.3,55.35,55.27,55.35,17258.0,46.3583,46.4002,46.3332,46.4002,17258.0
2017-09-06 12:25:00,55.33,55.35,55.31,55.32,6460.0,46.3835,46.4002,46.3667,46.3751,6460.0
2017-09-06 12:30:00,55.32,55.34,55.29,55.33,18771.0,46.3751,46.3919,46.3499,46.3835,18771.0
2017-09-06 12:35:00,55.33,55.33,55.25,55.31,8410.0,46.3835,46.3835,46.3164,46.3667,8410.0
2017-09-06 12:40:00,55.31,55.36,55.31,55.33,4600.0,46.3667,46.4086,46.3667,46.3835,4600.0
2017-09-06 12:45:00,55.35,55.39,55.35,55.37,15782.0,46.4002,46.4338,46.4002,46.417,15782.0
2017-09-06 12:50:00,55.38,55.41,55.35,55.4,13136.0,46.4254,46.4505,46.4002,46.4422,13136.0
2017-09-06 12:55:00,55.4,55.41,55.33,55.4,12254.0,46.4422,46.4505,46.3835,46.4422,12254.0
2017-09-06 13:00:00,55.4,55.45,55.37,55.44,19864.0,46.4422,46.4841,46.417,46.4757,19864.0
2017-09-06 13:05:00,55.45,55.48,55.43,55.48,11070.0,46.4841,46.5092,46.4673,46.5092,11070.0
2017-09-06 13:10:00,55.48,55.51,55.4,55.4,11759.0,46.5092,46.5344,46.4422,46.4422,11759.0
2017-09-06 13:15:00,55.4,55.4,55.33,55.35,14305.0,46.4422,46.4422,46.3835,46.4002,14305.0
2017-09-06 13:20:00,55.35,55.37,55.27,55.28,6746.0,46.4002,46.417,46.3332,46.3416,6746.0
2017-09-06 13:25:00,55.28,55.33,55.28,55.31,9298.0,46.3416,46.3835,46.3416,46.3667,9298.0
2017-09-06 13:30:00,55.3,55.34,55.29,55.33,8866.0,46.3583,46.3919,46.3499,46.3835,8866.0
2017-09-06 13:35:00,55.33,55.37,55.32,55.34,11262.0,46.3835,46.417,46.3751,46.3919,11262.0
2017-09-06 13:40:00,55.33,55.33,55.25,55.28,6610.0,46.3835,46.3835,46.3164,46.3416,6610.0
2017-09-06 13:45:00,55.27,55.32,55.27,55.31,5220.0,46.3332,46.3751,46.3332,46.3667,5220.0
2017-09-06 13:50:00,55.31,55.32,55.28,55.32,8627.0,46.3667,46.3751,46.3416,46.3751,8627.0
2017-09-06 13:55:00,55.32,55.34,55.3,55.31,9948.0,46.3751,46.3919,46.3583,46.3667,9948.0
2017-09-06 14:00:00,55.3,55.34,55.27,55.34,8751.0,46.3583,46.3919,46.3332,46.3919,8751.0
2017-09-06 14:05:00,55.31,55.41,55.31,55.4,14257.0,46.3667,46.4505,46.3667,46.4422,14257.0
2017-09-06 14:10:00,55.4,55.42,55.37,55.37,9260.0,46.4422,46.4589,46.417,46.417,9260.0
2017-09-06 14:15:00,55.36,55.38,55.33,55.35,6857.0,46.4086,46.4254,46.3835,46.4002,6857.0
2017-09-06 14:20:00,55.34,55.4,55.28,55.37,17453.0,46.3919,46.4422,46.3416,46.417,17453.0
2017-09-06 14:25:00,55.38,55.44,55.38,55.39,13997.0,46.4254,46.4757,46.4254,46.4338,13997.0
2017-09-06 14:30:00,55.39,55.52,55.36,55.51,29713.0,46.4338,46.5428,46.4086,46.5344,29713.0
2017-09-06 14:35:00,55.51,55.54,55.48,55.53,18481.0,46.5344,46.5595,46.5092,46.5511,18481.0
2017-09-06 14:40:00,55.52,55.55,55.5,55.51,16079.0,46.5428,46.5679,46.526,46.5344,16079.0
2017-09-06 14:45:00,55.51,55.52,55.48,55.48,14559.0,46.5344,46.5428,46.5092,46.5092,14559.0
2017-09-06 14:50:00,55.49,55.5,55.39,55.44,15260.0,46.5176,46.526,46.4338,46.4757,15260.0
2017-09-06 14:55:00,55.44,55.45,55.41,55.43,10315.0,46.4757,46.4841,46.4505,46.4673,10315.0
2017-09-06 15:00:00,55.43,55.44,55.39,55.43,14945.0,46.4673,46.4757,46.4338,46.4673,14945.0
2017-09-06 15:05:00,55.44,55.46,55.41,55.42,17428.0,46.4757,46.4925,46.4505,46.4589,17428.0
2017-09-06 15:10:00,55.43,55.43,55.36,55.36,13948.0,46.4673,46.4673,46.4086,46.4086,13948.0
2017-09-06 15:15:00,55.34,55.4,55.34,55.39,12515.0,46.3919,46.4422,46.3919,46.4338,12515.0
2017-09-06 15:20:00,55.4,55.41,55.35,55.38,14828.0,46.4422,46.4505,46.4002,46.4254,14828.0
2017-09-06 15:25:00,55.39,55.41,55.38,55.41,14871.0,46.4338,46.4505,46.4254,46.4505,14871.0
2017-09-06 15:30:00,55.4,55.41,55.35,55.36,20841.0,46.4422,46.4505,46.4002,46.4086,20841.0
2017-09-06 15:35:00,55.37,55.38,55.31,55.38,26179.0,46.417,46.4254,46.3667,46.4254,26179.0
2017-09-06 15:40:00,55.37,55.4,55.35,55.39,35859.0,46.417,46.4422,46.4002,46.4338,35859.0
2017-09-06 15:45:00,55.4,55.41,55.34,55.36,37246.0,46.4422,46.4505,46.3919,46.4086,37246.0
2017-09-06 15:50:00,55.36,55.37,55.32,55.33,45742.0,46.4086,46.417,46.3751,46.3835,45742.0
2017-09-06 15:55:00,55.33,55.34,55.26,55.31,98048.0,46.3835,46.3919,46.3248,46.3667,98048.0
2017-09-07 09:30:00,55.25,55.38,55.04,55.37,30648.0,46.3164,46.4254,46.1404,46.417,30648.0
2017-09-07 09:35:00,55.34,55.34,54.97,55.07,20163.0,46.3919,46.3919,46.0817,46.1655,20163.0
2017-09-07 09:40:00,55.08,55.14,54.97,55.08,6800.0,46.1739,46.2242,46.0817,46.1739,6800.0
2017-09-07 09:45:00,55.05,55.1,54.73,54.75,40087.0,46.1487,46.1907,45.8805,45.8973,40087.0
2017-09-07 09:50:00,54.75,54.78,54.58,54.78,23305.0,45.8973,45.9224,45.7547,45.9224,23305.0
2017-09-07 09:55:00,54.77,54.78,54.62,54.64,8525.0,45.914,45.9224,45.7883,45.805,8525.0
2017-09-07 10:00:00,54.62,54.66,54.42,54.44,28709.0,45.7883,45.8218,45.6206,45.6374,28709.0
2017-09-07 10:05:00,54.46,54.53,54.4,54.4,19626.0,45.6541,45.7128,45.6039,45.6039,19626.0
2017-09-07 10:10:00,54.41,54.49,54.34,54.37,19741.0,45.6122,45.6793,45.5536,45.5787,19741.0
2017-09-07 10:15:00,54.36,54.43,54.32,54.35,18115.0,45.5703,45.629,45.5368,45.5619,18115.0
2017-09-07 10:20:00,54.33,54.44,54.33,54.36,11772.0,45.5452,45.6374,45.5452,45.5703,11772.0
2017-09-07 10:25:00,54.34,54.38,54.29,54.32,9680.0,45.5536,45.5871,45.5116,45.5368,9680.0
2017-09-07 10:30:00,54.31,54.33,54.27,54.3,15066.0,45.5284,45.5452,45.4949,45.52,15066.0
2017-09-07 10:35:00,54.31,54.38,54.3,54.34,22199.0,45.5284,45.5871,45.52,45.5536,22199.0
2017-09-07 10:40:00,54.34,54.36,54.25,54.27,15898.0,45.5536,45.5703,45.4781,45.4949,15898.0
2017-09-07 10:45:00,54.27,54.5,54.23,54.48,22846.0,45.4949,45.6877,45.4613,45.6709,22846.0
2017-09-07 10:50:00,54.49,54.5,54.33,54.44,14841.0,45.6793,45.6877,45.5452,45.6374,14841.0
2017-09-07 10:55:00,54.45,54.5,54.34,54.34,8850.0,45.6458,45.6877,45.5536,45.5536,8850.0
2017-09-07 11:00:00,54.34,54.49,54.31,54.41,33365.0,45.5536,45.6793,45.5284,45.6122,33365.0
2017-09-07 11:05:00,54.41,54.46,54.41,54.43,14351.0,45.6122,45.6541,45.6122,45.629,14351.0
2017-09-07 11:10:00,54.42,54.5,54.42,54.44,15947.0,45.6206,45.6877,45.6206,45.6374,15947.0
2017-09-07 11:15:00,54.44,54.45,54.33,54.33,17703.0,45.6374,45.6458,45.5452,45.5452,17703.0
2017-09-07 11:20:00,54.33,54.35,54.21,54.22,22304.0,45.5452,45.5619,45.4446,45.453,22304.0
2017-09-07 11:25:00,54.23,54.25,54.05,54.06,32264.0,45.4613,45.4781,45.3104,45.3188,32264.0
2017-09-07 11:30:00,54.05,54.09,54.01,54.04,11677.0,45.3104,45.344,45.2769,45.3021,11677.0
2017-09-07 11:35:00,54.04,54.1,54.04,54.09,26674.0,45.3021,45.3524,45.3021,45.344,26674.0
2017-09-07 11:40:00,54.09,54.13,54.08,54.13,8248.0,45.344,45.3775,45.3356,45.3775,8248.0
2017-09-07 11:45:00,54.14,54.19,54.02,54.04,23511.0,45.3859,45.4278,45.2853,45.3021,23511.0
2017-09-07 11:50:00,54.04,54.06,53.95,53.96,30118.0,45.3021,45.3188,45.2266,45.235,30118.0
2017-09-07 11:55:00,53.97,54.13,53.96,54.13,10059.0,45.2434,45.3775,45.235,45.3775,10059.0
2017-09-07 12:00:00,54.13,54.15,54.1,54.11,7921.0,45.3775,45.3943,45.3524,45.3607,7921.0
2017-09-07 12:05:00,54.1,54.12,54.07,54.1,8083.0,45.3524,45.3691,45.3272,45.3524,8083.0
2017-09-07 12:10:00,54.09,54.15,54.05,54.13,17337.0,45.344,45.3943,45.3104,45.3775,17337.0
2017-09-07 12:15:00,54.16,54.16,54.11,54.14,9315.0,45.4027,45.4027,45.3607,45.3859,9315.0
2017-09-07 12:20:00,54.16,54.29,54.13,54.28,18931.0,45.4027,45.5116,45.3775,45.5033,18931.0
2017-09-07 12:25:00,54.28,54.29,54.24,54.26,13855.0,45.5033,45.5116,45.4697,45.4865,13855.0
2017-09-07 12:30:00,54.28,54.34,54.22,54.22,26409.0,45.5033,45.5536,45.453,45.453,26409.0
2017-09-07 12:35:00,54.26,54.37,54.26,54.35,11209.0,45.4865,45.5787,45.4865,45.5619,11209.0
2017-09-07 12:40:00,54.35,54.46,54.34,54.45,14030.0,45.5619,45.6541,45.5536,45.6458,14030.0
2017-09-07 12:45:00,54.47,54.52,54.42,54.44,18816.0,45.6625,45.7044,45.6206,45.6374,18816.0
2017-09-07 12:50:00,54.44,54.46,54.39,54.46,8037.0,45.6374,45.6541,45.5955,45.6541,8037.0
2017-09-07 12:55:00,54.45,54.48,54.43,54.43,7623.0,45.6458,45.6709,45.629,45.629,7623.0
2017-09-07 13:00:00,54.43,54.43,54.38,54.38,6299.0,45.629,45.629,45.5871,45.5871,6299.0
2017-09-07 13:05:00,54.39,54.4,54.31,54.31,8216.0,45.5955,45.6039,45.5284,45.5284,8216.0
2017-09-07 13:10:00,54.32,54.34,54.28,54.3,13032.0,45.5368,45.5536,45.5033,45.52,13032.0
2017-09-07 13:15:00,54.29,54.31,54.25,54.25,5800.0,45.5116,45.5284,45.4781,45.4781,5800.0
2017-09-07 13:20:00,54.24,54.26,54.07,54.09,14762.0,45.4697,45.4865,45.3272,45.344,14762.0
2017-09-07 13:25:00,54.1,54.17,54.09,54.16,9110.0,45.3524,45.411,45.344,45.4027,9110.0
2017-09-07 13:30:00,54.15,54.21,54.13,54.16,9103.0,45.3943,45.4446,45.3775,45.4027,9103.0
2017-09-07 13:35:00,54.19,54.21,54.15,54.17,7925.0,45.4278,45.4446,45.3943,45.411,7925.0
2017-09-07 13:40:00,54.17,54.18,54.1,54.15,4049.0,45.411,45.4194,45.3524,45.3943,4049.0
2017-09-07 13:45:00,54.17,54.26,54.17,54.25,6435.0,45.411,45.4865,45.411,45.4781,6435.0
2017-09-07 13:50:00,54.24,54.25,54.16,54.17,13509.0,45.4697,45.4781,45.4027,45.411,13509.0
2017-09-07 13:55:00,54.18,54.22,54.17,54.22,6272.0,45.4194,45.453,45.411,45.453,6272.0
2017-09-07 14:00:00,54.21,54.23,54.2,54.21,6900.0,45.4446,45.4613,45.4362,45.4446,6900.0
2017-09-07 14:05:00,54.19,54.24,54.18,54.18,10429.0,45.4278,45.4697,45.4194,45.4194,10429.0
2017-09-07 14:10:00,54.15,54.19,54.11,54.11,13332.0,45.3943,45.4278,45.3607,45.3607,13332.0
2017-09-07 14:15:00,54.13,54.17,54.11,54.16,8349.0,45.3775,45.411,45.3607,45.4027,8349.0
2017-09-07 14:20:00,54.16,54.2,54.15,54.18,15757.0,45.4027,45.4362,45.3943,45.4194,15757.0
2017-09-07 14:25:00,54.18,54.18,54.11,54.14,14292.0,45.4194,45.4194,45.3607,45.3859,14292.0
2017-09-07 14:30:00,54.15,54.21,54.15,54.21,7427.0,45.3943,45.4446,45.3943,45.4446,7427.0
2017-09-07 14:35:00,54.22,54.24,54.2,54.22,8079.0,45.453,45.4697,45.4362,45.453,8079.0
2017-09-07 14:40:00,54.22,54.24,54.22,54.22,5297.0,45.453,45.4697,45.453,45.453,5297.0
2017-09-07 14:45:00,54.21,54.25,54.21,54.25,7740.0,45.4446,45.4781,45.4446,45.4781,7740.0
2017-09-07 14:50:00,54.24,54.29,54.24,54.27,10705.0,45.4697,45.5116,45.4697,45.4949,10705.0
2017-09-07 14:55:00,54.28,54.29,54.22,54.26,9897.0,45.5033,45.5116,45.453,45.4865,9897.0
2017-09-07 15:00:00,54.27,54.27,54.21,54.22,29428.0,45.4949,45.4949,45.4446,45.453,29428.0
2017-09-07 15:05:00,54.23,54.24,54.19,54.24,12020.0,45.4613,45.4697,45.4278,45.4697,12020.0
2017-09-07 15:10:00,54.25,54.3,54.24,54.3,9971.0,45.4781,45.52,45.4697,45.52,9971.0
2017-09-07 15:15:00,54.3,54.34,54.29,54.32,16769.0,45.52,45.5536,45.5116,45.5368,16769.0
2017-09-07 15:20:00,54.33,54.33,54.21,54.21,16947.0,45.5452,45.5452,45.4446,45.4446,16947.0
2017-09-07 15:25:00,54.23,54.24,54.12,54.14,38590.0,45.4613,45.4697,45.3691,45.3859,38590.0
2017-09-07 15:30:00,54.15,54.22,54.11,54.13,37147.0,45.3943,45.453,45.3607,45.3775,37147.0
2017-09-07 15:35:00,54.12,54.18,54.12,54.18,44303.0,45.3691,45.4194,45.3691,45.4194,44303.0
2017-09-07 15:40:00,54.18,54.21,54.15,54.15,98802.0,45.4194,45.4446,45.3943,45.3943,98802.0
2017-09-07 15:45:00,54.16,54.23,54.16,54.2,96005.0,45.4027,45.4613,45.4027,45.4362,96005.0
2017-09-07 15:50:00,54.2,54.2,54.14,54.16,49127.0,45.4362,45.4362,45.3859,45.4027,49127.0
2017-09-07 15:55:00,54.16,54.29,54.15,54.25,152941.0,45.4027,45.5116,45.3943,45.4781,152941.0
2017-09-08 09:30:00,53.95,54.14,53.71,53.87,75676.0,45.2266,45.3859,45.0254,45.1595,75676.0
2017-09-08 09:35:00,53.85,54.19,53.81,54.19,23518.0,45.1428,45.4278,45.1092,45.4278,23518.0
2017-09-08 09:40:00,54.21,54.24,54.13,54.14,11617.0,45.4446,45.4697,45.3775,45.3859,11617.0
2017-09-08 09:45:00,54.16,54.24,54.1,54.18,23877.0,45.4027,45.4697,45.3524,45.4194,23877.0
2017-09-08 09:50:00,54.18,54.24,54.05,54.22,24710.0,45.4194,45.4697,45.3104,45.453,24710.0
2017-09-08 09:55:00,54.2,54.25,54.15,54.15,15709.0,45.4362,45.4781,45.3943,45.3943,15709.0
2017-09-08 10:00:00,54.13,54.2,54.03,54.17,19771.0,45.3775,45.4362,45.2937,45.411,19771.0
2017-09-08 10:05:00,54.17,54.19,54.09,54.13,21117.0,45.411,45.4278,45.344,45.3775,21117.0
2017-09-08 10:10:00,54.11,54.12,53.96,54.12,20487.0,45.3607,45.3691,45.235,45.3691,20487.0
2017-09-08 10:15:00,54.11,54.15,54.01,54.01,20031.0,45.3607,45.3943,45.2769,45.2769,20031.0
2017-09-08 10:20:00,54.02,54.03,53.74,53.98,44074.0,45.2853,45.2937,45.0506,45.2518,44074.0
2017-09-08 10:25:00,53.98,54.0,53.83,53.95,13594.0,45.2518,45.2685,45.126,45.2266,13594.0
2017-09-08 10:30:00,53.93,54.01,53.89,53.95,14149.0,45.2098,45.2769,45.1763,45.2266,14149.0
2017-09-08 10:35:00,53.95,54.02,53.91,54.0,15161.0,45.2266,45.2853,45.1931,45.2685,15161.0
2017-09-08 10:40:00,54.0,54.07,53.99,53.99,22500.0,45.2685,45.3272,45.2601,45.2601,22500.0
2017-09-08 10:45:00,54.0,54.03,53.93,54.02,15585.0,45.2685,45.2937,45.2098,45.2853,15585.0
2017-09-08 10:50:00,54.01,54.12,54.0,54.12,20661.0,45.2769,45.3691,45.2685,45.3691,20661.0
2017-09-08 10:55:00,54.1,54.1,53.97,54.08,20281.0,45.3524,45.3524,45.2434,45.3356,20281.0
2017-09-08 11:00:00,54.08,54.12,54.01,54.01,14100.0,45.3356,45.3691,45.2769,45.2769,14100.0
2017-09-08 11:05:00,54.0,54.0,53.87,53.91,17207.0,45.2685,45.2685,45.1595,45.1931,17207.0
2017-09-08 11:10:00,53.9,53.9,53.71,53.71,17349.0,45.1847,45.1847,45.0254,45.0254,17349.0
2017-09-08 11:15:00,53.72,53.72,53.6,53.64,19664.0,45.0338,45.0338,44.9332,44.9667,19664.0
2017-09-08 11:20:00,53.62,53.75,53.59,53.71,11571.0,44.95,45.059,44.9248,45.0254,11571.0
2017-09-08 11:25:00,53.73,53.77,53.66,53.73,21896.0,45.0422,45.0757,44.9835,45.0422,21896.0
2017-09-08 11:30:00,53.73,53.75,53.63,53.66,49963.0,45.0422,45.059,44.9584,44.9835,49963.0
2017-09-08 11:35:00,53.66,53.74,53.65,53.73,7457.0,44.9835,45.0506,44.9751,45.0422,7457.0
2017-09-08 11:40:00,53.73,53.75,53.55,53.57,30109.0,45.0422,45.059,44.8913,44.9081,30109.0
2017-09-08 11:45:00,53.59,53.63,53.56,53.61,21491.0,44.9248,44.9584,44.8997,44.9416,21491.0
2017-09-08 11:50:00,53.62,53.7,53.58,53.67,23267.0,44.95,45.017,44.9164,44.9919,23267.0
2017-09-08 11:55:00,53.68,53.68,53.57,53.59,44928.0,45.0003,45.0003,44.9081,44.9248,44928.0
2017-09-08 12:00:00,53.58,53.71,53.58,53.7,15035.0,44.9164,45.0254,44.9164,45.017,15035.0
2017-09-08 12:05:00,53.71,53.75,53.69,53.74,12388.0,45.0254,45.059,45.0087,45.0506,12388.0
2017-09-08 12:10:00,53.74,53.75,53.69,53.74,14060.0,45.0506,45.059,45.0087,45.0506,14060.0
2017-09-08 12:15:00,53.74,53.88,53.74,53.85,15264.0,45.0506,45.1679,45.0506,45.1428,15264.0
2017-09-08 12:20:00,53.84,53.95,53.83,53.92,43496.0,45.1344,45.2266,45.126,45.2015,43496.0
2017-09-08 12:25:00,53.93,54.05,53.91,54.01,10402.0,45.2098,45.3104,45.1931,45.2769,10402.0
2017-09-08 12:30:00,54.02,54.09,54.01,54.05,41788.0,45.2853,45.344,45.2769,45.3104,41788.0
2017-09-08 12:35:00,54.05,54.14,54.04,54.14,11553.0,45.3104,45.3859,45.3021,45.3859,11553.0
2017-09-08 12:40:00,54.15,54.17,54.11,54.16,13335.0,45.3943,45.411,45.3607,45.4027,13335.0
2017-09-08 12:45:00,54.16,54.19,54.11,54.12,17999.0,45.4027,45.4278,45.3607,45.3691,17999.0
2017-09-08 12:50:00,54.12,54.13,54.08,54.1,7646.0,45.3691,45.3775,45.3356,45.3524,7646.0
2017-09-08 12:55:00,54.09,54.12,54.02,54.09,28483.0,45.344,45.3691,45.2853,45.344,28483.0
2017-09-08 13:00:00,54.1,54.14,54.08,54.13,21492.0,45.3524,45.3859,45.3356,45.3775,21492.0
2017-09-08 13:05:00,54.13,54.14,54.1,54.11,5646.0,45.3775,45.3859,45.3524,45.3607,5646.0
2017-09-08 13:10:00,54.11,54.15,54.1,54.13,13527.0,45.3607,45.3943,45.3524,45.3775,13527.0
2017-09-08 13:15:00,54.14,54.14,54.02,54.06,16703.0,45.3859,45.3859,45.2853,45.3188,16703.0
2017-09-08 13:20:00,54.05,54.14,54.05,54.11,16302.0,45.3104,45.3859,45.3104,45.3607,16302.0
2017-09-08 13:25:00,54.08,54.12,54.06,54.09,12448.0,45.3356,45.3691,45.3188,45.344,12448.0
2017-09-08 13:30:00,54.08,54.2,54.07,54.2,22410.0,45.3356,45.4362,45.3272,45.4362,22410.0
2017-09-08 13:35:00,54.2,54.27,54.19,54.25,16015.0,45.4362,45.4949,45.4278,45.4781,16015.0
2017-09-08 13:40:00,54.24,54.24,54.18,54.23,8207.0,45.4697,45.4697,45.4194,45.4613,8207.0
2017-09-08 13:45:00,54.23,54.27,54.23,54.26,14626.0,45.4613,45.4949,45.4613,45.4865,14626.0
2017-09-08 13:50:00,54.26,54.31,54.24,54.3,17871.0,45.4865,45.5284,45.4697,45.52,17871.0
2017-09-08 13:55:00,54.3,54.34,54.3,54.34,13622.0,45.52,45.5536,45.52,45.5536,13622.0
2017-09-08 14:00:00,54.35,54.37,54.3,54.32,15465.0,45.5619,45.5787,45.52,45.5368,15465.0
2017-09-08 14:05:00,54.32,54.38,54.31,54.38,13657.0,45.5368,45.5871,45.5284,45.5871,13657.0
2017-09-08 14:10:00,54.38,54.47,54.35,54.47,22967.0,45.5871,45.6625,45.5619,45.6625,22967.0
2017-09-08 14:15:00,54.48,54.49,54.45,54.46,6364.0,45.6709,45.6793,45.6458,45.6541,6364.0
2017-09-08 14:20:00,54.46,54.46,54.42,54.44,7993.0,45.6541,45.6541,45.6206,45.6374,7993.0
2017-09-08 14:25:00,54.45,54.45,54.38,54.41,17796.0,45.6458,45.6458,45.5871,45.6122,17796.0
2017-09-08 14:30:00,54.4,54.44,54.37,54.44,8722.0,45.6039,45.6374,45.5787,45.6374,8722.0
2017-09-08 14:35:00,54.44,54.47,54.4,54.43,10917.0,45.6374,45.6625,45.6039,45.629,10917.0
2017-09-08 14:40:00,54.43,54.43,54.37,54.39,7443.0,45.629,45.629,45.5787,45.5955,7443.0
2017-09-08 14:45:00,54.39,54.4,54.3,54.3,12316.0,45.5955,45.6039,45.52,45.52,12316.0
2017-09-08 14:50:00,54.31,54.45,54.3,54.45,10990.0,45.5284,45.6458,45.52,45.6458,10990.0
2017-09-08 14:55:00,54.45,54.69,54.44,54.69,76778.0,45.6458,45.847,45.6374,45.847,76778.0
2017-09-08 15:00:00,54.7,54.75,54.65,54.66,32850.0,45.8553,45.8973,45.8134,45.8218,32850.0
2017-09-08 15:05:00,54.66,54.76,54.62,54.74,33558.0,45.8218,45.9056,45.7883,45.8889,33558.0
2017-09-08 15:10:00,54.75,54.78,54.68,54.77,67332.0,45.8973,45.9224,45.8386,45.914,67332.0
2017-09-08 15:15:00,54.77,54.78,54.73,54.75,30775.0,45.914,45.9224,45.8805,45.8973,30775.0
2017-09-08 15:20:00,54.75,54.96,54.74,54.95,52348.0,45.8973,46.0733,45.8889,46.0649,52348.0
2017-09-08 15:25:00,54.95,54.95,54.65,54.65,53285.0,46.0649,46.0649,45.8134,45.8134,53285.0
2017-09-08 15:30:00,54.63,54.67,54.58,54.67,37926.0,45.7967,45.8302,45.7547,45.8302,37926.0
2017-09-08 15:35:00,54.67,54.75,54.67,54.75,26387.0,45.8302,45.8973,45.8302,45.8973,26387.0
2017-09-08 15:40:00,54.74,54.75,54.59,54.61,50891.0,45.8889,45.8973,45.7631,45.7799,50891.0
2017-09-08 15:45:00,54.61,54.61,54.5,54.57,73643.0,45.7799,45.7799,45.6877,45.7464,73643.0
2017-09-08 15:50:00,54.56,54.57,54.49,54.51,69465.0,45.738,45.7464,45.6793,45.6961,69465.0
2017-09-08 15:55:00,54.51,54.58,54.51,54.55,140174.0,45.6961,45.7547,45.6961,45.7296,140174.0
2017-09-11 09:30:00,55.0,55.06,54.7,54.95,25461.0,46.1068,46.1571,45.8553,46.0649,25461.0
2017-09-11 09:35:00,54.93,54.96,54.83,54.86,6612.0,46.0482,46.0733,45.9643,45.9895,6612.0
2017-09-11 09:40:00,54.83,54.85,54.56,54.59,17654.0,45.9643,45.9811,45.738,45.7631,17654.0
2017-09-11 09:45:00,54.62,54.63,54.43,54.5,9937.0,45.7883,45.7967,45.629,45.6877,9937.0
2017-09-11 09:50:00,54.48,54.49,54.17,54.2,29728.0,45.6709,45.6793,45.411,45.4362,29728.0
2017-09-11 09:55:00,54.19,54.36,54.16,54.24,26915.0,45.4278,45.5703,45.4027,45.4697,26915.0
2017-09-11 10:00:00,54.23,54.5,54.2,54.46,16048.0,45.4613,45.6877,45.4362,45.6541,16048.0
2017-09-11 10:05:00,54.46,54.66,54.45,54.66,14230.0,45.6541,45.8218,45.6458,45.8218,14230.0
2017-09-11 10:10:00,54.69,54.76,54.65,54.67,14065.0,45.847,45.9056,45.8134,45.8302,14065.0
2017-09-11 10:15:00,54.66,54.68,54.57,54.57,5037.0,45.8218,45.8386,45.7464,45.7464,5037.0
2017-09-11 10:20:00,54.61,54.64,54.49,54.54,12423.0,45.7799,45.805,45.6793,45.7212,12423.0
2017-09-11 10:25:00,54.52,54.55,54.47,54.53,11871.0,45.7044,45.7296,45.6625,45.7128,11871.0
2017-09-11 10:30:00,54.54,54.57,54.43,54.53,9715.0,45.7212,45.7464,45.629,45.7128,9715.0
2017-09-11 10:35:00,54.56,54.62,54.53,54.54,14042.0,45.738,45.7883,45.7128,45.7212,14042.0
2017-09-11 10:40:00,54.51,54.56,54.46,54.48,7705.0,45.6961,45.738,45.6541,45.6709,7705.0
2017-09-11 10:45:00,54.49,54.52,54.41,54.42,14232.0,45.6793,45.7044,45.6122,45.6206,14232.0
2017-09-11 10:50:00,54.44,54.46,54.39,54.42,10654.0,45.6374,45.6541,45.5955,45.6206,10654.0
2017-09-11 10:55:00,54.43,54.48,54.43,54.44,4938.0,45.629,45.6709,45.629,45.6374,4938.0
2017-09-11 11:00:00,54.45,54.47,54.39,54.39,6603.0,45.6458,45.6625,45.5955,45.5955,6603.0
2017-09-11 11:05:00,54.41,54.41,54.35,54.37,8159.0,45.6122,45.6122,45.5619,45.5787,8159.0
2017-09-11 11:10:00,54.38,54.39,54.3,54.3,9225.0,45.5871,45.5955,45.52,45.52,9225.0
2017-09-11 11:15:00,54.33,54.41,54.33,54.41,5000.0,45.5452,45.6122,45.5452,45.6122,5000.0
2017-09-11 11:20:00,54.42,54.49,54.41,54.46,6949.0,45.6206,45.6793,45.6122,45.6541,6949.0
2017-09-11 11:25:00,54.46,54.53,54.42,54.42,11375.0,45.6541,45.7128,45.6206,45.6206,11375.0
2017-09-11 11:30:00,54.43,54.47,54.37,54.38,9768.0,45.629,45.6625,45.5787,45.5871,9768.0
2017-09-11 11:35:00,54.37,54.4,54.34,54.34,12147.0,45.5787,45.6039,45.5536,45.5536,12147.0
2017-09-11 11:40:00,54.36,54.45,54.35,54.43,10599.0,45.5703,45.6458,45.5619,45.629,10599.0
2017-09-11 11:45:00,54.43,54.54,54.43,54.46,15331.0,45.629,45.7212,45.629,45.6541,15331.0
2017-09-11 11:50:00,54.46,54.51,54.46,54.48,4873.0,45.6541,45.6961,45.6541,45.6709,4873.0
2017-09-11 11:55:00,54.47,54.49,54.46,54.49,3700.0,45.6625,45.6793,45.6541,45.6793,3700.0
2017-09-11 12:00:00,54.49,54.49,54.42,54.42,9810.0,45.6793,45.6793,45.6206,45.6206,9810.0
2017-09-11 12:05:00,54.41,54.43,54.37,54.43,23592.0,45.6122,45.629,45.5787,45.629,23592.0
2017-09-11 12:10:00,54.43,54.51,54.41,54.51,12545.0,45.629,45.6961,45.6122,45.6961,12545.0
2017-09-11 12:15:00,54.51,54.55,54.48,54.49,11500.0,45.6961,45.7296,45.6709,45.6793,11500.0
2017-09-11 12:20:00,54.5,54.52,54.49,54.49,3240.0,45.6877,45.7044,45.6793,45.6793,3240.0
2017-09-11 12:25:00,54.48,54.51,54.45,54.45,6949.0,45.6709,45.6961,45.6458,45.6458,6949.0
2017-09-11 12:30:00,54.46,54.5,54.44,54.49,8117.0,45.6541,45.6877,45.6374,45.6793,8117.0
2017-09-11 12:35:00,54.48,54.48,54.42,54.42,6000.0,45.6709,45.6709,45.6206,45.6206,6000.0
2017-09-11 12:40:00,54.42,54.53,54.39,54.46,17377.0,45.6206,45.7128,45.5955,45.6541,17377.0
2017-09-11 12:45:00,54.5,54.51,54.41,54.42,8360.0,45.6877,45.6961,45.6122,45.6206,8360.0
2017-09-11 12:50:00,54.43,54.45,54.42,54.44,5150.0,45.629,45.6458,45.6206,45.6374,5150.0
2017-09-11 12:55:00,54.43,54.44,54.41,54.43,4250.0,45.629,45.6374,45.6122,45.629,4250.0
2017-09-11 13:00:00,54.43,54.44,54.4,54.42,8042.0,45.629,45.6374,45.6039,45.6206,8042.0
2017-09-11 13:05:00,54.43,54.44,54.27,54.28,11395.0,45.629,45.6374,45.4949,45.5033,11395.0
2017-09-11 13:10:00,54.29,54.3,54.21,54.23,21345.0,45.5116,45.52,45.4446,45.4613,21345.0
2017-09-11 13:15:00,54.24,54.28,54.22,54.23,11149.0,45.4697,45.5033,45.453,45.4613,11149.0
2017-09-11 13:20:00,54.23,54.26,54.19,54.21,42912.0,45.4613,45.4865,45.4278,45.4446,42912.0
2017-09-11 13:25:00,54.2,54.32,54.15,54.31,23407.0,45.4362,45.5368,45.3943,45.5284,23407.0
2017-09-11 13:30:00,54.34,54.34,54.19,54.2,12142.0,45.5536,45.5536,45.4278,45.4362,12142.0
2017-09-11 13:35:00,54.19,54.24,54.16,54.16,14719.0,45.4278,45.4697,45.4027,45.4027,14719.0
2017-09-11 13:40:00,54.16,54.19,54.14,54.14,22235.0,45.4027,45.4278,45.3859,45.3859,22235.0
2017-09-11 13:45:00,54.14,54.15,54.08,54.11,15024.0,45.3859,45.3943,45.3356,45.3607,15024.0
2017-09-11 13:50:00,54.11,54.11,54.06,54.07,10872.0,45.3607,45.3607,45.3188,45.3272,10872.0
2017-09-11 13:55:00,54.06,54.06,53.93,54.01,66360.0,45.3188,45.3188,45.2098,45.2769,66360.0
2017-09-11 14:00:00,54.03,54.03,53.95,53.98,61462.0,45.2937,45.2937,45.2266,45.2518,61462.0
2017-09-11 14:05:00,53.98,54.06,53.94,53.98,39880.0,45.2518,45.3188,45.2182,45.2518,39880.0
2017-09-11 14:10:00,53.98,53.99,53.94,53.97,21531.0,45.2518,45.2601,45.2182,45.2434,21531.0
2017-09-11 14:15:00,53.98,54.01,53.91,53.93,38627.0,45.2518,45.2769,45.1931,45.2098,38627.0
2017-09-11 14:20:00,53.92,53.92,53.78,53.89,38395.0,45.2015,45.2015,45.0841,45.1763,38395.0
2017-09-11 14:25:00,53.91,54.0,53.9,54.0,16251.0,45.1931,45.2685,45.1847,45.2685,16251.0
2017-09-11 14:30:00,54.0,54.11,53.99,54.05,17812.0,45.2685,45.3607,45.2601,45.3104,17812.0
2017-09-11 14:35:00,54.05,54.07,54.01,54.03,15600.0,45.3104,45.3272,45.2769,45.2937,15600.0
2017-09-11 14:40:00,54.03,54.1,54.02,54.05,22624.0,45.2937,45.3524,45.2853,45.3104,22624.0
2017-09-11 14:45:00,54.06,54.07,54.03,54.03,15464.0,45.3188,45.3272,45.2937,45.2937,15464.0
2017-09-11 14:50:00,54.04,54.04,53.96,53.98,17761.0,45.3021,45.3021,45.235,45.2518,17761.0
2017-09-11 14:55:00,53.98,53.98,53.92,53.92,16382.0,45.2518,45.2518,45.2015,45.2015,16382.0
2017-09-11 15:00:00,53.92,53.92,53.81,53.85,39177.0,45.2015,45.2015,45.1092,45.1428,39177.0
2017-09-11 15:05:00,53.84,53.85,53.78,53.82,34118.0,45.1344,45.1428,45.0841,45.1176,34118.0
2017-09-11 15:10:00,53.82,53.9,53.81,53.86,22918.0,45.1176,45.1847,45.1092,45.1512,22918.0
2017-09-11 15:15:00,53.85,53.88,53.82,53.85,31817.0,45.1428,45.1679,45.1176,45.1428,31817.0
2017-09-11 15:20:00,53.85,53.97,53.85,53.91,18382.0,45.1428,45.2434,45.1428,45.1931,18382.0
2017-09-11 15:25:00,53.89,53.93,53.88,53.92,26122.0,45.1763,45.2098,45.1679,45.2015,26122.0
2017-09-11 15:30:00,53.92,53.92,53.84,53.85,29739.0,45.2015,45.2015,45.1344,45.1428,29739.0
2017-09-11 15:35:00,53.85,53.85,53.76,53.85,45208.0,45.1428,45.1428,45.0673,45.1428,45208.0
2017-09-11 15:40:00,53.86,53.86,53.8,53.84,91724.0,45.1512,45.1512,45.1009,45.1344,91724.0
2017-09-11 15:45:00,53.85,53.92,53.83,53.9,100127.0,45.1428,45.2015,45.126,45.1847,100127.0
2017-09-11 15:50:00,53.9,54.01,53.88,54.01,95179.0,45.1847,45.2769,45.1679,45.2769,95179.0
2017-09-11 15:55:00,54.0,54.01,53.95,53.97,121266.0,45.2685,45.2769,45.2266,45.2434,121266.0
2017-09-12 09:30:00,53.42,53.42,52.54,52.88,196844.0,44.7823,44.7823,44.0446,44.3296,196844.0
2017-09-12 09:35:00,52.88,53.01,52.43,52.62,202568.0,44.3296,44.4386,43.9524,44.1117,202568.0
2017-09-12 09:40:00,52.56,52.6,51.89,52.08,253592.0,44.0614,44.0949,43.4997,43.659,253592.0
2017-09-12 09:45:00,52.09,52.16,51.72,52.14,227810.0,43.6674,43.726,43.3572,43.7093,227810.0
2017-09-12 09:50:00,52.13,52.15,51.67,51.92,136172.0,43.7009,43.7177,43.3153,43.5249,136172.0
2017-09-12 09:55:00,51.93,52.56,51.91,52.44,256374.0,43.5332,44.0614,43.5165,43.9608,256374.0
2017-09-12 10:00:00,52.44,52.49,52.25,52.37,97643.0,43.9608,44.0027,43.8015,43.9021,97643.0
2017-09-12 10:05:00,52.37,52.74,52.37,52.66,82678.0,43.9021,44.2123,43.9021,44.1452,82678.0
2017-09-12 10:10:00,52.65,52.8,52.57,52.73,76381.0,44.1368,44.2626,44.0697,44.2039,76381.0
2017-09-12 10:15:00,52.72,52.72,52.26,52.26,62039.0,44.1955,44.1955,43.8099,43.8099,62039.0
2017-09-12 10:20:00,52.27,52.42,52.21,52.31,65629.0,43.8183,43.944,43.768,43.8518,65629.0
2017-09-12 10:25:00,52.3,52.52,52.27,52.27,42967.0,43.8434,44.0278,43.8183,43.8183,42967.0
2017-09-12 10:30:00,52.27,52.41,52.2,52.39,53764.0,43.8183,43.9356,43.7596,43.9189,53764.0
2017-09-12 10:35:00,52.4,52.64,52.33,52.5,27206.0,43.9272,44.1284,43.8686,44.0111,27206.0
2017-09-12 10:40:00,52.49,52.7,52.48,52.67,43638.0,44.0027,44.1787,43.9943,44.1536,43638.0
2017-09-12 10:45:00,52.68,52.73,52.48,52.51,37186.0,44.162,44.2039,43.9943,44.0195,37186.0
2017-09-12 10:50:00,52.52,52.66,52.52,52.6,25684.0,44.0278,44.1452,44.0278,44.0949,25684.0
2017-09-12 10:55:00,52.56,52.63,52.53,52.54,16581.0,44.0614,44.12,44.0362,44.0446,16581.0
2017-09-12 11:00:00,52.55,52.68,52.54,52.68,27827.0,44.053,44.162,44.0446,44.162,27827.0
2017-09-12 11:05:00,52.66,52.7,52.56,52.57,18299.0,44.1452,44.1787,44.0614,44.0697,18299.0
2017-09-12 11:10:00,52.56,52.63,52.39,52.49,50139.0,44.0614,44.12,43.9189,44.0027,50139.0
2017-09-12 11:15:00,52.5,52.51,52.39,52.44,30455.0,44.0111,44.0195,43.9189,43.9608,30455.0
2017-09-12 11:20:00,52.44,52.68,52.41,52.64,77955.0,43.9608,44.162,43.9356,44.1284,77955.0
2017-09-12 11:25:00,52.67,52.74,52.57,52.63,46079.0,44.1536,44.2123,44.0697,44.12,46079.0
2017-09-12 11:30:00,52.64,52.75,52.62,52.71,36164.0,44.1284,44.2206,44.1117,44.1871,36164.0
2017-09-12 11:35:00,52.72,52.78,52.64,52.74,62337.0,44.1955,44.2458,44.1284,44.2123,62337.0
2017-09-12 11:40:00,52.73,52.78,52.69,52.74,65171.0,44.2039,44.2458,44.1703,44.2123,65171.0
2017-09-12 11:45:00,52.75,52.78,52.71,52.76,71920.0,44.2206,44.2458,44.1871,44.229,71920.0
2017-09-12 11:50:00,52.76,52.78,52.71,52.72,21752.0,44.229,44.2458,44.1871,44.1955,21752.0
2017-09-12 11:55:00,52.72,52.76,52.71,52.73,28932.0,44.1955,44.229,44.1871,44.2039,28932.0
2017-09-12 12:00:00,52.73,52.77,52.71,52.72,16913.0,44.2039,44.2374,44.1871,44.1955,16913.0
2017-09-12 12:05:00,52.72,52.76,52.72,52.76,23346.0,44.1955,44.229,44.1955,44.229,23346.0
2017-09-12 12:10:00,52.74,52.77,52.66,52.77,62658.0,44.2123,44.2374,44.1452,44.2374,62658.0
2017-09-12 12:15:00,52.77,52.91,52.76,52.9,52304.0,44.2374,44.3548,44.229,44.3464,52304.0
2017-09-12 12:20:00,52.9,53.01,52.9,52.99,25538.0,44.3464,44.4386,44.3464,44.4218,25538.0
2017-09-12 12:25:00,52.99,53.08,52.93,53.06,22725.0,44.4218,44.4973,44.3715,44.4805,22725.0
2017-09-12 12:30:00,53.05,53.14,53.03,53.14,22237.0,44.4721,44.5476,44.4554,44.5476,22237.0
2017-09-12 12:35:00,53.14,53.14,53.03,53.05,20464.0,44.5476,44.5476,44.4554,44.4721,20464.0
2017-09-12 12:40:00,53.04,53.14,53.03,53.09,14955.0,44.4638,44.5476,44.4554,44.5057,14955.0
2017-09-12 12:45:00,53.08,53.2,53.08,53.19,21579.0,44.4973,44.5979,44.4973,44.5895,21579.0
2017-09-12 12:50:00,53.18,53.2,53.13,53.15,17891.0,44.5811,44.5979,44.5392,44.556,17891.0
2017-09-12 12:55:00,53.16,53.18,53.11,53.18,20193.0,44.5644,44.5811,44.5224,44.5811,20193.0
2017-09-12 13:00:00,53.18,53.19,53.1,53.13,12264.0,44.5811,44.5895,44.5141,44.5392,12264.0
2017-09-12 13:05:00,53.15,53.15,53.03,53.11,19496.0,44.556,44.556,44.4554,44.5224,19496.0
2017-09-12 13:10:00,53.11,53.14,53.05,53.1,12823.0,44.5224,44.5476,44.4721,44.5141,12823.0
2017-09-12 13:15:00,53.11,53.15,53.07,53.11,15758.0,44.5224,44.556,44.4889,44.5224,15758.0
2017-09-12 13:20:00,53.11,53.15,53.06,53.06,15990.0,44.5224,44.556,44.4805,44.4805,15990.0
2017-09-12 13:25:00,53.07,53.11,53.05,53.11,8425.0,44.4889,44.5224,44.4721,44.5224,8425.0
2017-09-12 13:30:00,53.1,53.1,53.03,53.03,11588.0,44.5141,44.5141,44.4554,44.4554,11588.0
2017-09-12 13:35:00,53.05,53.11,53.03,53.1,10889.0,44.4721,44.5224,44.4554,44.5141,10889.0
2017-09-12 13:40:00,53.11,53.17,53.07,53.07,14977.0,44.5224,44.5727,44.4889,44.4889,14977.0
2017-09-12 13:45:00,53.08,53.1,53.06,53.09,10891.0,44.4973,44.5141,44.4805,44.5057,10891.0
2017-09-12 13:50:00,53.1,53.15,53.08,53.15,10590.0,44.5141,44.556,44.4973,44.556,10590.0
2017-09-12 13:55:00,53.15,53.15,53.06,53.07,16635.0,44.556,44.556,44.4805,44.4889,16635.0
2017-09-12 14:00:00,53.08,53.17,53.07,53.12,9209.0,44.4973,44.5727,44.4889,44.5308,9209.0
2017-09-12 14:05:00,53.13,53.13,52.97,53.03,31375.0,44.5392,44.5392,44.4051,44.4554,31375.0
2017-09-12 14:10:00,53.04,53.11,53.04,53.07,13546.0,44.4638,44.5224,44.4638,44.4889,13546.0
2017-09-12 14:15:00,53.07,53.21,53.06,53.19,27506.0,44.4889,44.6063,44.4805,44.5895,27506.0
2017-09-12 14:20:00,53.19,53.24,53.15,53.22,21921.0,44.5895,44.6314,44.556,44.6146,21921.0
2017-09-12 14:25:00,53.21,53.24,53.16,53.24,14863.0,44.6063,44.6314,44.5644,44.6314,14863.0
2017-09-12 14:30:00,53.23,53.25,53.19,53.23,11643.0,44.623,44.6398,44.5895,44.623,11643.0
2017-09-12 14:35:00,53.23,53.32,53.22,53.3,29309.0,44.623,44.6985,44.6146,44.6817,29309.0
2017-09-12 14:40:00,53.3,53.38,53.29,53.38,27080.0,44.6817,44.7488,44.6733,44.7488,27080.0
2017-09-12 14:45:00,53.38,53.38,53.3,53.34,14333.0,44.7488,44.7488,44.6817,44.7152,14333.0
2017-09-12 14:50:00,53.34,53.37,53.3,53.32,15399.0,44.7152,44.7404,44.6817,44.6985,15399.0
2017-09-12 14:55:00,53.32,53.32,53.24,53.26,13385.0,44.6985,44.6985,44.6314,44.6482,13385.0
2017-09-12 15:00:00,53.27,53.32,53.25,53.26,16842.0,44.6566,44.6985,44.6398,44.6482,16842.0
2017-09-12 15:05:00,53.28,53.37,53.25,53.35,17371.0,44.6649,44.7404,44.6398,44.7236,17371.0
2017-09-12 15:10:00,53.34,53.38,53.31,53.38,14114.0,44.7152,44.7488,44.6901,44.7488,14114.0
2017-09-12 15:15:00,53.38,53.42,53.38,53.41,13193.0,44.7488,44.7823,44.7488,44.7739,13193.0
2017-09-12 15:20:00,53.41,53.43,53.36,53.39,17547.0,44.7739,44.7907,44.732,44.7572,17547.0
2017-09-12 15:25:00,53.4,53.42,53.34,53.36,19421.0,44.7655,44.7823,44.7152,44.732,19421.0
2017-09-12 15:30:00,53.37,53.4,53.32,53.4,29793.0,44.7404,44.7655,44.6985,44.7655,29793.0
2017-09-12 15:35:00,53.4,53.44,53.39,53.41,39268.0,44.7655,44.7991,44.7572,44.7739,39268.0
2017-09-12 15:40:00,53.41,53.49,53.41,53.48,40722.0,44.7739,44.841,44.7739,44.8326,40722.0
2017-09-12 15:45:00,53.48,53.52,53.46,53.51,42490.0,44.8326,44.8661,44.8158,44.8578,42490.0
2017-09-12 15:50:00,53.52,53.53,53.48,53.52,55523.0,44.8661,44.8745,44.8326,44.8661,55523.0
2017-09-12 15:55:00,53.52,53.53,53.45,53.49,149597.0,44.8661,44.8745,44.8075,44.841,149597.0
2017-09-13 09:30:00,53.22,53.46,53.21,53.25,49333.0,44.6146,44.8158,44.6063,44.6398,49333.0
2017-09-13 09:35:00,53.24,53.42,53.16,53.37,23584.0,44.6314,44.7823,44.5644,44.7404,23584.0
2017-09-13 09:40:00,53.38,53.43,53.26,53.3,17237.0,44.7488,44.7907,44.6482,44.6817,17237.0
2017-09-13 09:45:00,53.33,53.4,53.3,53.33,18112.0,44.7069,44.7655,44.6817,44.7069,18112.0
2017-09-13 09:50:00,53.32,53.35,53.26,53.33,10717.0,44.6985,44.7236,44.6482,44.7069,10717.0
2017-09-13 09:55:00,53.33,53.39,53.23,53.26,13117.0,44.7069,44.7572,44.623,44.6482,13117.0
2017-09-13 10:00:00,53.28,53.32,53.22,53.32,10557.0,44.6649,44.6985,44.6146,44.6985,10557.0
2017-09-13 10:05:00,53.3,53.38,53.24,53.33,21597.0,44.6817,44.7488,44.6314,44.7069,21597.0
2017-09-13 10:10:00,53.33,53.33,53.23,53.31,9359.0,44.7069,44.7069,44.623,44.6901,9359.0
2017-09-13 10:15:00,53.3,53.3,53.17,53.18,18700.0,44.6817,44.6817,44.5727,44.5811,18700.0
2017-09-13 10:20:00,53.2,53.37,53.19,53.37,14850.0,44.5979,44.7404,44.5895,44.7404,14850.0
2017-09-13 10:25:00,53.37,53.6,53.36,53.48,16342.0,44.7404,44.9332,44.732,44.8326,16342.0
2017-09-13 10:30:00,53.49,53.61,53.49,53.58,14167.0,44.841,44.9416,44.841,44.9164,14167.0
2017-09-13 10:35:00,53.56,53.64,53.56,53.59,10099.0,44.8997,44.9667,44.8997,44.9248,10099.0
2017-09-13 10:40:00,53.57,53.61,53.5,53.57,6426.0,44.9081,44.9416,44.8494,44.9081,6426.0
2017-09-13 10:45:00,53.58,53.62,53.48,53.49,16750.0,44.9164,44.95,44.8326,44.841,16750.0
2017-09-13 10:50:00,53.49,53.5,53.45,53.49,11364.0,44.841,44.8494,44.8075,44.841,11364.0
2017-09-13 10:55:00,53.49,53.53,53.47,53.52,15732.0,44.841,44.8745,44.8242,44.8661,15732.0
2017-09-13 11:00:00,53.52,53.54,53.45,53.52,27727.0,44.8661,44.8829,44.8075,44.8661,27727.0
2017-09-13 11:05:00,53.51,53.58,53.49,53.58,17673.0,44.8578,44.9164,44.841,44.9164,17673.0
2017-09-13 11:10:00,53.56,53.61,53.54,53.61,20578.0,44.8997,44.9416,44.8829,44.9416,20578.0
2017-09-13 11:15:00,53.6,53.63,53.58,53.62,17177.0,44.9332,44.9584,44.9164,44.95,17177.0
2017-09-13 11:20:00,53.62,53.72,53.62,53.7,17169.0,44.95,45.0338,44.95,45.017,17169.0
2017-09-13 11:25:00,53.67,53.7,53.63,53.64,14341.0,44.9919,45.017,44.9584,44.9667,14341.0
2017-09-13 11:30:00,53.63,53.63,53.46,53.5,30354.0,44.9584,44.9584,44.8158,44.8494,30354.0
2017-09-13 11:35:00,53.5,53.5,53.3,53.32,29836.0,44.8494,44.8494,44.6817,44.6985,29836.0
2017-09-13 11:40:00,53.32,53.46,53.31,53.39,12841.0,44.6985,44.8158,44.6901,44.7572,12841.0
2017-09-13 11:45:00,53.39,53.43,53.31,53.41,7031.0,44.7572,44.7907,44.6901,44.7739,7031.0
2017-09-13 11:50:00,53.41,53.47,53.36,53.46,8232.0,44.7739,44.8242,44.732,44.8158,8232.0
2017-09-13 11:55:00,53.46,53.47,53.38,53.38,13886.0,44.8158,44.8242,44.7488,44.7488,13886.0
2017-09-13 12:00:00,53.38,53.48,53.37,53.44,7819.0,44.7488,44.8326,44.7404,44.7991,7819.0
2017-09-13 12:05:00,53.42,53.43,53.34,53.38,13900.0,44.7823,44.7907,44.7152,44.7488,13900.0
2017-09-13 12:10:00,53.37,53.39,53.31,53.36,13097.0,44.7404,44.7572,44.6901,44.732,13097.0
2017-09-13 12:15:00,53.36,53.39,53.35,53.35,18345.0,44.732,44.7572,44.7236,44.7236,18345.0
2017-09-13 12:20:00,53.37,53.45,53.35,53.44,15446.0,44.7404,44.8075,44.7236,44.7991,15446.0
2017-09-13 12:25:00,53.44,53.57,53.44,53.48,13286.0,44.7991,44.9081,44.7991,44.8326,13286.0
2017-09-13 12:30:00,53.47,53.6,53.47,53.59,19541.0,44.8242,44.9332,44.8242,44.9248,19541.0
2017-09-13 12:35:00,53.58,53.58,53.46,53.47,10103.0,44.9164,44.9164,44.8158,44.8242,10103.0
2017-09-13 12:40:00,53.46,53.53,53.43,53.48,8336.0,44.8158,44.8745,44.7907,44.8326,8336.0
2017-09-13 12:45:00,53.48,53.58,53.46,53.51,13350.0,44.8326,44.9164,44.8158,44.8578,13350.0
2017-09-13 12:50:00,53.49,53.57,53.45,53.56,12624.0,44.841,44.9081,44.8075,44.8997,12624.0
2017-09-13 12:55:00,53.55,53.6,53.53,53.59,7000.0,44.8913,44.9332,44.8745,44.9248,7000.0
2017-09-13 13:00:00,53.59,53.61,53.52,53.58,13696.0,44.9248,44.9416,44.8661,44.9164,13696.0
2017-09-13 13:05:00,53.58,53.59,53.49,53.52,8411.0,44.9164,44.9248,44.841,44.8661,8411.0
2017-09-13 13:10:00,53.53,53.58,53.51,53.52,16470.0,44.8745,44.9164,44.8578,44.8661,16470.0
2017-09-13 13:15:00,53.52,53.6,53.51,53.58,9559.0,44.8661,44.9332,44.8578,44.9164,9559.0
2017-09-13 13:20:00,53.58,53.61,53.55,53.57,10398.0,44.9164,44.9416,44.8913,44.9081,10398.0
2017-09-13 13:25:00,53.56,53.63,53.56,53.6,12744.0,44.8997,44.9584,44.8997,44.9332,12744.0
2017-09-13 13:30:00,53.59,53.64,53.59,53.64,8733.0,44.9248,44.9667,44.9248,44.9667,8733.0
2017-09-13 13:35:00,53.64,53.66,53.62,53.63,10584.0,44.9667,44.9835,44.95,44.9584,10584.0
2017-09-13 13:40:00,53.63,53.66,53.63,53.65,2802.0,44.9584,44.9835,44.9584,44.9751,2802.0
2017-09-13 13:45:00,53.66,53.67,53.64,53.65,6417.0,44.9835,44.9919,44.9667,44.9751,6417.0
2017-09-13 13:50:00,53.65,53.65,53.61,53.62,7456.0,44.9751,44.9751,44.9416,44.95,7456.0
2017-09-13 13:55:00,53.61,53.65,53.59,53.64,14600.0,44.9416,44.9751,44.9248,44.9667,14600.0
2017-09-13 14:00:00,53.64,53.66,53.62,53.66,12985.0,44.9667,44.9835,44.95,44.9835,12985.0
2017-09-13 14:05:00,53.67,53.73,53.67,53.7,16731.0,44.9919,45.0422,44.9919,45.017,16731.0
2017-09-13 14:10:00,53.7,53.7,53.61,53.61,8523.0,45.017,45.017,44.9416,44.9416,8523.0
2017-09-13 14:15:00,53.6,53.67,53.6,53.67,21972.0,44.9332,44.9919,44.9332,44.9919,21972.0
2017-09-13 14:20:00,53.66,53.71,53.65,53.69,25757.0,44.9835,45.0254,44.9751,45.0087,25757.0
2017-09-13 14:25:00,53.69,53.71,53.61,53.62,20614.0,45.0087,45.0254,44.9416,44.95,20614.0
2017-09-13 14:30:00,53.62,53.63,53.55,53.55,8847.0,44.95,44.9584,44.8913,44.8913,8847.0
2017-09-13 14:35:00,53.57,53.58,53.51,53.54,11262.0,44.9081,44.9164,44.8578,44.8829,11262.0
2017-09-13 14:40:00,53.54,53.54,53.39,53.43,80028.0,44.8829,44.8829,44.7572,44.7907,80028.0
2017-09-13 14:45:00,53.42,53.43,53.33,53.34,25180.0,44.7823,44.7907,44.7069,44.7152,25180.0
2017-09-13 14:50:00,53.34,53.43,53.34,53.4,14280.0,44.7152,44.7907,44.7152,44.7655,14280.0
2017-09-13 14:55:00,53.4,53.4,53.32,53.33,15659.0,44.7655,44.7655,44.6985,44.7069,15659.0
2017-09-13 15:00:00,53.34,53.36,53.32,53.33,13825.0,44.7152,44.732,44.6985,44.7069,13825.0
2017-09-13 15:05:00,53.33,53.38,53.32,53.36,15747.0,44.7069,44.7488,44.6985,44.732,15747.0
2017-09-13 15:10:00,53.36,53.4,53.35,53.39,11745.0,44.732,44.7655,44.7236,44.7572,11745.0
2017-09-13 15:15:00,53.4,53.41,53.38,53.4,16730.0,44.7655,44.7739,44.7488,44.7655,16730.0
2017-09-13 15:20:00,53.4,53.41,53.37,53.38,9289.0,44.7655,44.7739,44.7404,44.7488,9289.0
2017-09-13 15:25:00,53.37,53.4,53.32,53.4,24546.0,44.7404,44.7655,44.6985,44.7655,24546.0
2017-09-13 15:30:00,53.41,53.54,53.41,53.52,40379.0,44.7739,44.8829,44.7739,44.8661,40379.0
2017-09-13 15:35:00,53.53,53.6,53.5,53.6,35845.0,44.8745,44.9332,44.8494,44.9332,35845.0
2017-09-13 15:40:00,53.58,53.59,53.54,53.57,50354.0,44.9164,44.9248,44.8829,44.9081,50354.0
2017-09-13 15:45:00,53.56,53.67,53.56,53.65,57205.0,44.8997,44.9919,44.8997,44.9751,57205.0
2017-09-13 15:50:00,53.65,53.69,53.62,53.69,76050.0,44.9751,45.0087,44.95,45.0087,76050.0
2017-09-13 15:55:00,53.68,53.69,53.6,53.61,92228.0,45.0003,45.0087,44.9332,44.9416,92228.0
2017-09-14 09:30:00,54.16,54.16,53.6,53.6,97027.0,45.4027,45.4027,44.9332,44.9332,97027.0
2017-09-14 09:35:00,53.66,53.77,53.54,53.55,49231.0,44.9835,45.0757,44.8829,44.8913,49231.0
2017-09-14 09:40:00,53.54,53.56,53.33,53.38,33444.0,44.8829,44.8997,44.7069,44.7488,33444.0
2017-09-14 09:45:00,53.38,53.63,53.34,53.51,37879.0,44.7488,44.9584,44.7152,44.8578,37879.0
2017-09-14 09:50:00,53.51,53.62,53.49,53.61,18904.0,44.8578,44.95,44.841,44.9416,18904.0
2017-09-14 09:55:00,53.61,53.74,53.54,53.74,27724.0,44.9416,45.0506,44.8829,45.0506,27724.0
2017-09-14 10:00:00,53.74,53.78,53.6,53.76,32332.0,45.0506,45.0841,44.9332,45.0673,32332.0
2017-09-14 10:05:00,53.74,53.84,53.64,53.77,35790.0,45.0506,45.1344,44.9667,45.0757,35790.0
2017-09-14 10:10:00,53.77,53.85,53.7,53.85,24312.0,45.0757,45.1428,45.017,45.1428,24312.0
2017-09-14 10:15:00,53.86,54.05,53.85,53.89,42607.0,45.1512,45.3104,45.1428,45.1763,42607.0
2017-09-14 10:20:00,53.9,53.91,53.79,53.8,67239.0,45.1847,45.1931,45.0925,45.1009,67239.0
2017-09-14 10:25:00,53.77,53.78,53.67,53.67,19251.0,45.0757,45.0841,44.9919,44.9919,19251.0
2017-09-14 10:30:00,53.67,53.78,53.65,53.74,17566.0,44.9919,45.0841,44.9751,45.0506,17566.0
2017-09-14 10:35:00,53.75,53.92,53.75,53.88,104514.0,45.059,45.2015,45.059,45.1679,104514.0
2017-09-14 10:40:00,53.87,54.0,53.86,53.96,40695.0,45.1595,45.2685,45.1512,45.235,40695.0
2017-09-14 10:45:00,53.94,54.03,53.87,53.96,83812.0,45.2182,45.2937,45.1595,45.235,83812.0
2017-09-14 10:50:00,53.96,54.03,53.9,53.97,26422.0,45.235,45.2937,45.1847,45.2434,26422.0
2017-09-14 10:55:00,53.97,54.01,53.89,53.9,117358.0,45.2434,45.2769,45.1763,45.1847,117358.0
2017-09-14 11:00:00,53.88,53.93,53.78,53.93,17460.0,45.1679,45.2098,45.0841,45.2098,17460.0
2017-09-14 11:05:00,53.91,53.93,53.85,53.9,15617.0,45.1931,45.2098,45.1428,45.1847,15617.0
2017-09-14 11:10:00,53.9,53.92,53.84,53.9,12178.0,45.1847,45.2015,45.1344,45.1847,12178.0
2017-09-14 11:15:00,53.88,53.89,53.79,53.81,10368.0,45.1679,45.1763,45.0925,45.1092,10368.0
2017-09-14 11:20:00,53.81,53.87,53.8,53.83,14232.0,45.1092,45.1595,45.1009,45.126,14232.0
2017-09-14 11:25:00,53.82,53.92,53.8,53.92,13087.0,45.1176,45.2015,45.1009,45.2015,13087.0
2017-09-14 11:30:00,53.93,53.93,53.86,53.93,12520.0,45.2098,45.2098,45.1512,45.2098,12520.0
2017-09-14 11:35:00,53.93,53.93,53.86,53.89,10996.0,45.2098,45.2098,45.1512,45.1763,10996.0
2017-09-14 11:40:00,53.9,53.96,53.87,53.87,13569.0,45.1847,45.235,45.1595,45.1595,13569.0
2017-09-14 11:45:00,53.89,53.92,53.85,53.9,10785.0,45.1763,45.2015,45.1428,45.1847,10785.0
2017-09-14 11:50:00,53.9,54.01,53.86,54.0,26566.0,45.1847,45.2769,45.1512,45.2685,26566.0
2017-09-14 11:55:00,54.0,54.01,53.95,53.95,12695.0,45.2685,45.2769,45.2266,45.2266,12695.0
2017-09-14 12:00:00,53.98,54.06,53.96,54.03,21603.0,45.2518,45.3188,45.235,45.2937,21603.0
2017-09-14 12:05:00,54.06,54.06,53.98,54.02,16261.0,45.3188,45.3188,45.2518,45.2853,16261.0
2017-09-14 12:10:00,54.01,54.03,54.0,54.03,10744.0,45.2769,45.2937,45.2685,45.2937,10744.0
2017-09-14 12:15:00,54.03,54.1,54.01,54.1,19886.0,45.2937,45.3524,45.2769,45.3524,19886.0
2017-09-14 12:20:00,54.1,54.11,54.04,54.11,22899.0,45.3524,45.3607,45.3021,45.3607,22899.0
2017-09-14 12:25:00,54.12,54.13,54.0,54.04,11223.0,45.3691,45.3775,45.2685,45.3021,11223.0
2017-09-14 12:30:00,54.04,54.04,53.95,53.96,26012.0,45.3021,45.3021,45.2266,45.235,26012.0
2017-09-14 12:35:00,53.96,53.96,53.85,53.85,12558.0,45.235,45.235,45.1428,45.1428,12558.0
2017-09-14 12:40:00,53.86,53.93,53.85,53.88,7410.0,45.1512,45.2098,45.1428,45.1679,7410.0
2017-09-14 12:45:00,53.88,54.0,53.86,53.94,18308.0,45.1679,45.2685,45.1512,45.2182,18308.0
2017-09-14 12:50:00,53.95,53.96,53.82,53.84,14191.0,45.2266,45.235,45.1176,45.1344,14191.0
2017-09-14 12:55:00,53.84,53.85,53.8,53.82,6010.0,45.1344,45.1428,45.1009,45.1176,6010.0
2017-09-14 13:00:00,53.83,53.83,53.79,53.82,13270.0,45.126,45.126,45.0925,45.1176,13270.0
2017-09-14 13:05:00,53.82,53.85,53.8,53.82,4126.0,45.1176,45.1428,45.1009,45.1176,4126.0
2017-09-14 13:10:00,53.82,53.82,53.79,53.81,8588.0,45.1176,45.1176,45.0925,45.1092,8588.0
2017-09-14 13:15:00,53.8,53.85,53.79,53.8,10386.0,45.1009,45.1428,45.0925,45.1009,10386.0
2017-09-14 13:20:00,53.8,53.87,53.8,53.81,13981.0,45.1009,45.1595,45.1009,45.1092,13981.0
2017-09-14 13:25:00,53.81,53.84,53.73,53.75,15856.0,45.1092,45.1344,45.0422,45.059,15856.0
2017-09-14 13:30:00,53.76,53.84,53.75,53.78,17440.0,45.0673,45.1344,45.059,45.0841,17440.0
2017-09-14 13:35:00,53.78,53.85,53.74,53.82,34249.0,45.0841,45.1428,45.0506,45.1176,34249.0
2017-09-14 13:40:00,53.82,53.94,53.8,53.91,24773.0,45.1176,45.2182,45.1009,45.1931,24773.0
2017-09-14 13:45:00,53.91,53.95,53.85,53.88,21288.0,45.1931,45.2266,45.1428,45.1679,21288.0
2017-09-14 13:50:00,53.87,53.91,53.81,53.83,6132.0,45.1595,45.1931,45.1092,45.126,6132.0
2017-09-14 13:55:00,53.83,53.91,53.83,53.89,10817.0,45.126,45.1931,45.126,45.1763,10817.0
2017-09-14 14:00:00,53.92,53.92,53.87,53.87,12157.0,45.2015,45.2015,45.1595,45.1595,12157.0
2017-09-14 14:05:00,53.88,53.92,53.88,53.92,10331.0,45.1679,45.2015,45.1679,45.2015,10331.0
2017-09-14 14:10:00,53.92,53.93,53.82,53.83,12801.0,45.2015,45.2098,45.1176,45.126,12801.0
2017-09-14 14:15:00,53.82,53.96,53.79,53.94,18748.0,45.1176,45.235,45.0925,45.2182,18748.0
2017-09-14 14:20:00,53.93,54.0,53.93,53.97,11542.0,45.2098,45.2685,45.2098,45.2434,11542.0
2017-09-14 14:25:00,53.97,53.98,53.9,53.91,10393.0,45.2434,45.2518,45.1847,45.1931,10393.0
2017-09-14 14:30:00,53.9,53.93,53.87,53.88,10386.0,45.1847,45.2098,45.1595,45.1679,10386.0
2017-09-14 14:35:00,53.89,53.91,53.84,53.88,10702.0,45.1763,45.1931,45.1344,45.1679,10702.0
2017-09-14 14:40:00,53.88,53.98,53.88,53.93,20567.0,45.1679,45.2518,45.1679,45.2098,20567.0
2017-09-14 14:45:00,53.94,54.01,53.94,54.0,29305.0,45.2182,45.2769,45.2182,45.2685,29305.0
2017-09-14 14:50:00,54.0,54.16,54.0,54.15,36511.0,45.2685,45.4027,45.2685,45.3943,36511.0
2017-09-14 14:55:00,54.16,54.23,54.02,54.02,32614.0,45.4027,45.4613,45.2853,45.2853,32614.0
2017-09-14 15:00:00,54.03,54.1,54.01,54.05,12809.0,45.2937,45.3524,45.2769,45.3104,12809.0
2017-09-14 15:05:00,54.02,54.13,54.02,54.12,18647.0,45.2853,45.3775,45.2853,45.3691,18647.0
2017-09-14 15:10:00,54.12,54.12,54.05,54.08,19339.0,45.3691,45.3691,45.3104,45.3356,19339.0
2017-09-14 15:15:00,54.09,54.09,54.0,54.0,17865.0,45.344,45.344,45.2685,45.2685,17865.0
2017-09-14 15:20:00,54.0,54.02,53.95,54.0,17948.0,45.2685,45.2853,45.2266,45.2685,17948.0
2017-09-14 15:25:00,54.01,54.01,53.92,53.94,26825.0,45.2769,45.2769,45.2015,45.2182,26825.0
2017-09-14 15:30:00,53.95,53.97,53.9,53.92,38562.0,45.2266,45.2434,45.1847,45.2015,38562.0
2017-09-14 15:35:00,53.92,53.94,53.89,53.91,37985.0,45.2015,45.2182,45.1763,45.1931,37985.0
2017-09-14 15:40:00,53.91,53.97,53.91,53.92,43461.0,45.1931,45.2434,45.1931,45.2015,43461.0
2017-09-14 15:45:00,53.92,54.01,53.9,53.99,47237.0,45.2015,45.2769,45.1847,45.2601,47237.0
2017-09-14 15:50:00,53.98,53.99,53.92,53.95,49382.0,45.2518,45.2601,45.2015,45.2266,49382.0
2017-09-14 15:55:00,53.95,53.98,53.91,53.97,111254.0,45.2266,45.2518,45.1931,45.2434,111254.0
2017-09-15 09:30:00,53.45,54.26,53.3,53.73,546766.0,44.8075,45.4865,44.6817,45.0422,546766.0
2017-09-15 09:35:00,53.67,54.14,53.67,53.72,52095.0,44.9919,45.3859,44.9919,45.0338,52095.0
2017-09-15 09:40:00,53.67,53.77,53.35,53.46,50752.0,44.9919,45.0757,44.7236,44.8158,50752.0
2017-09-15 09:45:00,53.53,53.63,53.4,53.42,30838.0,44.8745,44.9584,44.7655,44.7823,30838.0
2017-09-15 09:50:00,53.4,53.47,53.33,53.42,37367.0,44.7655,44.8242,44.7069,44.7823,37367.0
2017-09-15 09:55:00,53.43,53.66,53.38,53.5,80345.0,44.7907,44.9835,44.7488,44.8494,80345.0
2017-09-15 10:00:00,53.47,53.63,53.43,53.59,163594.0,44.8242,44.9584,44.7907,44.9248,163594.0
2017-09-15 10:05:00,53.6,53.64,53.44,53.5,47551.0,44.9332,44.9667,44.7991,44.8494,47551.0
2017-09-15 10:10:00,53.49,53.56,53.39,53.54,38077.0,44.841,44.8997,44.7572,44.8829,38077.0
2017-09-15 10:15:00,53.54,53.88,53.51,53.85,51355.0,44.8829,45.1679,44.8578,45.1428,51355.0
2017-09-15 10:20:00,53.85,53.91,53.58,53.66,42719.0,45.1428,45.1931,44.9164,44.9835,42719.0
2017-09-15 10:25:00,53.68,53.76,53.58,53.58,20912.0,45.0003,45.0673,44.9164,44.9164,20912.0
2017-09-15 10:30:00,53.57,53.6,53.47,53.53,44423.0,44.9081,44.9332,44.8242,44.8745,44423.0
2017-09-15 10:35:00,53.52,53.72,53.5,53.62,26773.0,44.8661,45.0338,44.8494,44.95,26773.0
2017-09-15 10:40:00,53.63,53.8,53.63,53.76,25038.0,44.9584,45.1009,44.9584,45.0673,25038.0
2017-09-15 10:45:00,53.78,53.78,53.62,53.67,14593.0,45.0841,45.0841,44.95,44.9919,14593.0
2017-09-15 10:50:00,53.67,53.73,53.64,53.69,13712.0,44.9919,45.0422,44.9667,45.0087,13712.0
2017-09-15 10:55:00,53.7,53.74,53.65,53.73,23444.0,45.017,45.0506,44.9751,45.0422,23444.0
2017-09-15 11:00:00,53.71,53.72,53.61,53.65,17844.0,45.0254,45.0338,44.9416,44.9751,17844.0
2017-09-15 11:05:00,53.65,53.68,53.55,53.55,16542.0,44.9751,45.0003,44.8913,44.8913,16542.0
2017-09-15 11:10:00,53.54,53.55,53.47,53.48,27228.0,44.8829,44.8913,44.8242,44.8326,27228.0
2017-09-15 11:15:00,53.48,53.49,53.34,53.35,26677.0,44.8326,44.841,44.7152,44.7236,26677.0
2017-09-15 11:20:00,53.35,53.47,53.33,53.42,22194.0,44.7236,44.8242,44.7069,44.7823,22194.0
2017-09-15 11:25:00,53.42,53.45,53.39,53.44,14876.0,44.7823,44.8075,44.7572,44.7991,14876.0
2017-09-15 11:30:00,53.44,53.55,53.43,53.49,19855.0,44.7991,44.8913,44.7907,44.841,19855.0
2017-09-15 11:35:00,53.48,53.53,53.45,53.49,18875.0,44.8326,44.8745,44.8075,44.841,18875.0
2017-09-15 11:40:00,53.49,53.51,53.33,53.35,25770.0,44.841,44.8578,44.7069,44.7236,25770.0
2017-09-15 11:45:00,53.34,53.38,53.28,53.31,20534.0,44.7152,44.7488,44.6649,44.6901,20534.0
2017-09-15 11:50:00,53.31,53.37,53.29,53.33,26748.0,44.6901,44.7404,44.6733,44.7069,26748.0
2017-09-15 11:55:00,53.31,53.33,53.27,53.3,16431.0,44.6901,44.7069,44.6566,44.6817,16431.0
2017-09-15 12:00:00,53.3,53.38,53.28,53.31,29995.0,44.6817,44.7488,44.6649,44.6901,29995.0
2017-09-15 12:05:00,53.31,53.34,53.24,53.27,23742.0,44.6901,44.7152,44.6314,44.6566,23742.0
2017-09-15 12:10:00,53.27,53.31,53.26,53.26,14138.0,44.6566,44.6901,44.6482,44.6482,14138.0
2017-09-15 12:15:00,53.26,53.29,53.21,53.26,22360.0,44.6482,44.6733,44.6063,44.6482,22360.0
2017-09-15 12:20:00,53.27,53.29,53.21,53.22,13527.0,44.6566,44.6733,44.6063,44.6146,13527.0
2017-09-15 12:25:00,53.22,53.24,53.18,53.23,17647.0,44.6146,44.6314,44.5811,44.623,17647.0
2017-09-15 12:30:00,53.24,53.3,53.23,53.3,15166.0,44.6314,44.6817,44.623,44.6817,15166.0
2017-09-15 12:35:00,53.31,53.39,53.3,53.3,15918.0,44.6901,44.7572,44.6817,44.6817,15918.0
2017-09-15 12:40:00,53.31,53.34,53.28,53.29,11420.0,44.6901,44.7152,44.6649,44.6733,11420.0
2017-09-15 12:45:00,53.29,53.34,53.28,53.34,8169.0,44.6733,44.7152,44.6649,44.7152,8169.0
2017-09-15 12:50:00,53.35,53.35,53.29,53.33,6513.0,44.7236,44.7236,44.6733,44.7069,6513.0
2017-09-15 12:55:00,53.34,53.4,53.32,53.37,16947.0,44.7152,44.7655,44.6985,44.7404,16947.0
2017-09-15 13:00:00,53.37,53.43,53.37,53.41,15432.0,44.7404,44.7907,44.7404,44.7739,15432.0
2017-09-15 13:05:00,53.43,53.48,53.4,53.48,19857.0,44.7907,44.8326,44.7655,44.8326,19857.0
2017-09-15 13:10:00,53.48,53.55,53.46,53.5,26092.0,44.8326,44.8913,44.8158,44.8494,26092.0
2017-09-15 13:15:00,53.5,53.56,53.45,53.47,17314.0,44.8494,44.8997,44.8075,44.8242,17314.0
2017-09-15 13:20:00,53.47,53.5,53.44,53.45,8482.0,44.8242,44.8494,44.7991,44.8075,8482.0
2017-09-15 13:25:00,53.45,53.45,53.4,53.41,8468.0,44.8075,44.8075,44.7655,44.7739,8468.0
2017-09-15 13:30:00,53.38,53.41,53.33,53.35,9404.0,44.7488,44.7739,44.7069,44.7236,9404.0
2017-09-15 13:35:00,53.35,53.37,53.29,53.3,8784.0,44.7236,44.7404,44.6733,44.6817,8784.0
2017-09-15 13:40:00,53.31,53.31,53.27,53.27,5696.0,44.6901,44.6901,44.6566,44.6566,5696.0
2017-09-15 13:45:00,53.27,53.29,53.24,53.25,13275.0,44.6566,44.6733,44.6314,44.6398,13275.0
2017-09-15 13:50:00,53.26,53.27,53.24,53.26,10856.0,44.6482,44.6566,44.6314,44.6482,10856.0
2017-09-15 13:55:00,53.27,53.28,53.25,53.27,19999.0,44.6566,44.6649,44.6398,44.6566,19999.0
2017-09-15 14:00:00,53.25,53.27,53.23,53.23,13240.0,44.6398,44.6566,44.623,44.623,13240.0
2017-09-15 14:05:00,53.25,53.28,53.23,53.26,15072.0,44.6398,44.6649,44.623,44.6482,15072.0
2017-09-15 14:10:00,53.27,53.28,53.25,53.27,14361.0,44.6566,44.6649,44.6398,44.6566,14361.0
2017-09-15 14:15:00,53.27,53.29,53.23,53.23,14836.0,44.6566,44.6733,44.623,44.623,14836.0
2017-09-15 14:20:00,53.25,53.26,53.19,53.26,25586.0,44.6398,44.6482,44.5895,44.6482,25586.0
2017-09-15 14:25:00,53.25,53.27,53.21,53.22,14217.0,44.6398,44.6566,44.6063,44.6146,14217.0
2017-09-15 14:30:00,53.22,53.24,53.21,53.23,5621.0,44.6146,44.6314,44.6063,44.623,5621.0
2017-09-15 14:35:00,53.23,53.26,53.21,53.23,13072.0,44.623,44.6482,44.6063,44.623,13072.0
2017-09-15 14:40:00,53.23,53.28,53.2,53.26,15805.0,44.623,44.6649,44.5979,44.6482,15805.0
2017-09-15 14:45:00,53.26,53.34,53.26,53.34,11821.0,44.6482,44.7152,44.6482,44.7152,11821.0
2017-09-15 14:50:00,53.34,53.34,53.28,53.29,8399.0,44.7152,44.7152,44.6649,44.6733,8399.0
2017-09-15 14:55:00,53.3,53.36,53.3,53.31,10936.0,44.6817,44.732,44.6817,44.6901,10936.0
2017-09-15 15:00:00,53.3,53.35,53.3,53.35,12491.0,44.6817,44.7236,44.6817,44.7236,12491.0
2017-09-15 15:05:00,53.36,53.41,53.33,53.39,17247.0,44.732,44.7739,44.7069,44.7572,17247.0
2017-09-15 15:10:00,53.4,53.48,53.38,53.45,19339.0,44.7655,44.8326,44.7488,44.8075,19339.0
2017-09-15 15:15:00,53.46,53.47,53.38,53.41,18758.0,44.8158,44.8242,44.7488,44.7739,18758.0
2017-09-15 15:20:00,53.41,53.42,53.36,53.4,18344.0,44.7739,44.7823,44.732,44.7655,18344.0
2017-09-15 15:25:00,53.4,53.4,53.35,53.37,17046.0,44.7655,44.7655,44.7236,44.7404,17046.0
2017-09-15 15:30:00,53.37,53.43,53.36,53.43,24639.0,44.7404,44.7907,44.732,44.7907,24639.0
2017-09-15 15:35:00,53.43,53.44,53.39,53.41,27593.0,44.7907,44.7991,44.7572,44.7739,27593.0
2017-09-15 15:40:00,53.41,53.46,53.41,53.46,47579.0,44.7739,44.8158,44.7739,44.8158,47579.0
2017-09-15 15:45:00,53.45,53.49,53.41,53.44,64746.0,44.8075,44.841,44.7739,44.7991,64746.0
2017-09-15 15:50:00,53.45,53.49,53.44,53.49,68521.0,44.8075,44.841,44.7991,44.841,68521.0
2017-09-15 15:55:00,53.47,53.52,53.45,53.5,203102.0,44.8242,44.8661,44.8075,44.8494,203102.0
2017-09-18 09:30:00,53.46,53.64,53.34,53.47,37933.0,44.8158,44.9667,44.7152,44.8242,37933.0
2017-09-18 09:35:00,53.46,53.6,53.37,53.5,30293.0,44.8158,44.9332,44.7404,44.8494,30293.0
2017-09-18 09:40:00,53.51,53.71,53.51,53.68,19939.0,44.8578,45.0254,44.8578,45.0003,19939.0
2017-09-18 09:45:00,53.67,53.86,53.67,53.77,26226.0,44.9919,45.1512,44.9919,45.0757,26226.0
2017-09-18 09:50:00,53.77,53.91,53.72,53.88,49090.0,45.0757,45.1931,45.0338,45.1679,49090.0
2017-09-18 09:55:00,53.87,53.89,53.71,53.75,40429.0,45.1595,45.1763,45.0254,45.059,40429.0
2017-09-18 10:00:00,53.74,54.02,53.71,54.02,60871.0,45.0506,45.2853,45.0254,45.2853,60871.0
2017-09-18 10:05:00,54.02,54.16,54.02,54.11,33045.0,45.2853,45.4027,45.2853,45.3607,33045.0
2017-09-18 10:10:00,54.09,54.16,54.0,54.01,23397.0,45.344,45.4027,45.2685,45.2769,23397.0
2017-09-18 10:15:00,54.02,54.12,54.01,54.05,11080.0,45.2853,45.3691,45.2769,45.3104,11080.0
2017-09-18 10:20:00,54.06,54.07,54.0,54.04,17491.0,45.3188,45.3272,45.2685,45.3021,17491.0
2017-09-18 10:25:00,54.05,54.11,54.04,54.08,18727.0,45.3104,45.3607,45.3021,45.3356,18727.0
2017-09-18 10:30:00,54.09,54.11,54.04,54.04,24861.0,45.344,45.3607,45.3021,45.3021,24861.0
2017-09-18 10:35:00,54.02,54.1,53.99,53.99,25837.0,45.2853,45.3524,45.2601,45.2601,25837.0
2017-09-18 10:40:00,53.99,54.05,53.96,54.05,26363.0,45.2601,45.3104,45.235,45.3104,26363.0
2017-09-18 10:45:00,54.04,54.12,54.01,54.1,21572.0,45.3021,45.3691,45.2769,45.3524,21572.0
2017-09-18 10:50:00,54.1,54.17,54.1,54.13,22748.0,45.3524,45.411,45.3524,45.3775,22748.0
2017-09-18 10:55:00,54.13,54.2,54.12,54.16,21683.0,45.3775,45.4362,45.3691,45.4027,21683.0
2017-09-18 11:00:00,54.18,54.22,54.16,54.17,25147.0,45.4194,45.453,45.4027,45.411,25147.0
2017-09-18 11:05:00,54.18,54.19,54.16,54.16,11317.0,45.4194,45.4278,45.4027,45.4027,11317.0
2017-09-18 11:10:00,54.17,54.22,54.16,54.2,16306.0,45.411,45.453,45.4027,45.4362,16306.0
2017-09-18 11:15:00,54.22,54.23,54.18,54.23,14055.0,45.453,45.4613,45.4194,45.4613,14055.0
2017-09-18 11:20:00,54.22,54.32,54.2,54.29,42204.0,45.453,45.5368,45.4362,45.5116,42204.0
2017-09-18 11:25:00,54.28,54.33,54.26,54.28,23219.0,45.5033,45.5452,45.4865,45.5033,23219.0
2017-09-18 11:30:00,54.28,54.29,54.08,54.08,27180.0,45.5033,45.5116,45.3356,45.3356,27180.0
2017-09-18 11:35:00,54.1,54.19,54.09,54.18,17574.0,45.3524,45.4278,45.344,45.4194,17574.0
2017-09-18 11:40:00,54.17,54.17,54.1,54.12,8442.0,45.411,45.411,45.3524,45.3691,8442.0
2017-09-18 11:45:00,54.11,54.17,54.07,54.15,11310.0,45.3607,45.411,45.3272,45.3943,11310.0
2017-09-18 11:50:00,54.15,54.15,54.03,54.06,17152.0,45.3943,45.3943,45.2937,45.3188,17152.0
2017-09-18 11:55:00,54.06,54.11,54.05,54.1,24424.0,45.3188,45.3607,45.3104,45.3524,24424.0
2017-09-18 12:00:00,54.11,54.13,54.09,54.1,19454.0,45.3607,45.3775,45.344,45.3524,19454.0
2017-09-18 12:05:00,54.1,54.17,54.09,54.14,17509.0,45.3524,45.411,45.344,45.3859,17509.0
2017-09-18 12:10:00,54.14,54.16,54.04,54.05,16017.0,45.3859,45.4027,45.3021,45.3104,16017.0
2017-09-18 12:15:00,54.05,54.07,54.02,54.04,17812.0,45.3104,45.3272,45.2853,45.3021,17812.0
2017-09-18 12:20:00,54.03,54.05,53.99,54.02,12055.0,45.2937,45.3104,45.2601,45.2853,12055.0
2017-09-18 12:25:00,54.0,54.0,53.87,53.95,22143.0,45.2685,45.2685,45.1595,45.2266,22143.0
2017-09-18 12:30:00,53.94,53.97,53.93,53.95,10200.0,45.2182,45.2434,45.2098,45.2266,10200.0
2017-09-18 12:35:00,53.97,54.03,53.96,54.03,11065.0,45.2434,45.2937,45.235,45.2937,11065.0
2017-09-18 12:40:00,54.03,54.17,54.01,54.15,32437.0,45.2937,45.411,45.2769,45.3943,32437.0
2017-09-18 12:45:00,54.15,54.25,54.11,54.25,18011.0,45.3943,45.4781,45.3607,45.4781,18011.0
2017-09-18 12:50:00,54.26,54.28,54.23,54.24,11101.0,45.4865,45.5033,45.4613,45.4697,11101.0
2017-09-18 12:55:00,54.25,54.31,54.23,54.3,17828.0,45.4781,45.5284,45.4613,45.52,17828.0
2017-09-18 13:00:00,54.3,54.34,54.28,54.32,14167.0,45.52,45.5536,45.5033,45.5368,14167.0
2017-09-18 13:05:00,54.32,54.35,54.3,54.31,22386.0,45.5368,45.5619,45.52,45.5284,22386.0
2017-09-18 13:10:00,54.3,54.31,54.22,54.24,13838.0,45.52,45.5284,45.453,45.4697,13838.0
2017-09-18 13:15:00,54.24,54.24,54.18,54.19,10283.0,45.4697,45.4697,45.4194,45.4278,10283.0
2017-09-18 13:20:00,54.2,54.3,54.19,54.28,12735.0,45.4362,45.52,45.4278,45.5033,12735.0
2017-09-18 13:25:00,54.29,54.29,54.24,54.25,6782.0,45.5116,45.5116,45.4697,45.4781,6782.0
2017-09-18 13:30:00,54.25,54.28,54.23,54.26,8544.0,45.4781,45.5033,45.4613,45.4865,8544.0
2017-09-18 13:35:00,54.26,54.4,54.26,54.35,20635.0,45.4865,45.6039,45.4865,45.5619,20635.0
2017-09-18 13:40:00,54.35,54.48,54.35,54.42,44124.0,45.5619,45.6709,45.5619,45.6206,44124.0
2017-09-18 13:45:00,54.42,54.52,54.42,54.48,20367.0,45.6206,45.7044,45.6206,45.6709,20367.0
2017-09-18 13:50:00,54.48,54.49,54.46,54.49,10743.0,45.6709,45.6793,45.6541,45.6793,10743.0
2017-09-18 13:55:00,54.5,54.56,54.42,54.42,22525.0,45.6877,45.738,45.6206,45.6206,22525.0
2017-09-18 14:00:00,54.42,54.43,54.33,54.35,12838.0,45.6206,45.629,45.5452,45.5619,12838.0
2017-09-18 14:05:00,54.36,54.37,54.28,54.33,16693.0,45.5703,45.5787,45.5033,45.5452,16693.0
2017-09-18 14:10:00,54.33,54.42,54.33,54.37,14168.0,45.5452,45.6206,45.5452,45.5787,14168.0
2017-09-18 14:15:00,54.34,54.39,54.28,54.31,12041.0,45.5536,45.5955,45.5033,45.5284,12041.0
2017-09-18 14:20:00,54.31,54.31,54.27,54.28,7211.0,45.5284,45.5284,45.4949,45.5033,7211.0
2017-09-18 14:25:00,54.28,54.3,54.24,54.3,7672.0,45.5033,45.52,45.4697,45.52,7672.0
2017-09-18 14:30:00,54.29,54.29,54.26,54.27,6618.0,45.5116,45.5116,45.4865,45.4949,6618.0
2017-09-18 14:35:00,54.27,54.3,54.24,54.29,12997.0,45.4949,45.52,45.4697,45.5116,12997.0
2017-09-18 14:40:00,54.29,54.29,54.23,54.23,11058.0,45.5116,45.5116,45.4613,45.4613,11058.0
2017-09-18 14:45:00,54.23,54.28,54.21,54.26,10277.0,45.4613,45.5033,45.4446,45.4865,10277.0
2017-09-18 14:50:00,54.25,54.32,54.25,54.31,10238.0,45.4781,45.5368,45.4781,45.5284,10238.0
2017-09-18 14:55:00,54.31,54.31,54.28,54.28,13372.0,45.5284,45.5284,45.5033,45.5033,13372.0
2017-09-18 15:00:00,54.28,54.31,54.25,54.27,14694.0,45.5033,45.5284,45.4781,45.4949,14694.0
2017-09-18 15:05:00,54.26,54.28,54.17,54.2,17437.0,45.4865,45.5033,45.411,45.4362,17437.0
2017-09-18 15:10:00,54.2,54.23,54.17,54.17,9805.0,45.4362,45.4613,45.411,45.411,9805.0
2017-09-18 15:15:00,54.18,54.2,54.15,54.16,11352.0,45.4194,45.4362,45.3943,45.4027,11352.0
2017-09-18 15:20:00,54.16,54.2,54.13,54.19,10705.0,45.4027,45.4362,45.3775,45.4278,10705.0
2017-09-18 15:25:00,54.18,54.2,54.15,54.19,18930.0,45.4194,45.4362,45.3943,45.4278,18930.0
2017-09-18 15:30:00,54.19,54.23,54.18,54.22,29013.0,45.4278,45.4613,45.4194,45.453,29013.0
2017-09-18 15:35:00,54.23,54.27,54.22,54.26,24556.0,45.4613,45.4949,45.453,45.4865,24556.0
2017-09-18 15:40:00,54.26,54.26,54.2,54.22,42369.0,45.4865,45.4865,45.4362,45.453,42369.0
2017-09-18 15:45:00,54.22,54.23,54.19,54.22,43133.0,45.453,45.4613,45.4278,45.453,43133.0
2017-09-18 15:50:00,54.23,54.29,54.22,54.29,54999.0,45.4613,45.5116,45.453,45.5116,54999.0
2017-09-18 15:55:00,54.29,54.29,54.24,54.27,115298.0,45.5116,45.5116,45.4697,45.4949,115298.0
2017-09-19 09:30:00,54.27,54.35,53.91,53.93,86200.0,45.4949,45.5619,45.1931,45.2098,86200.0
2017-09-19 09:35:00,53.92,54.07,53.8,53.96,58044.0,45.2015,45.3272,45.1009,45.235,58044.0
2017-09-19 09:40:00,53.96,54.09,53.93,54.07,32047.0,45.235,45.344,45.2098,45.3272,32047.0
2017-09-19 09:45:00,54.09,54.16,53.98,54.12,29285.0,45.344,45.4027,45.2518,45.3691,29285.0
2017-09-19 09:50:00,54.13,54.28,54.12,54.28,25312.0,45.3775,45.5033,45.3691,45.5033,25312.0
2017-09-19 09:55:00,54.28,54.4,54.26,54.4,20258.0,45.5033,45.6039,45.4865,45.6039,20258.0
2017-09-19 10:00:00,54.39,54.49,54.38,54.46,39271.0,45.5955,45.6793,45.5871,45.6541,39271.0
2017-09-19 10:05:00,54.47,54.58,54.46,54.58,35158.0,45.6625,45.7547,45.6541,45.7547,35158.0
2017-09-19 10:10:00,54.58,54.66,54.56,54.66,26265.0,45.7547,45.8218,45.738,45.8218,26265.0
2017-09-19 10:15:00,54.66,54.86,54.63,54.73,91640.0,45.8218,45.9895,45.7967,45.8805,91640.0
2017-09-19 10:20:00,54.73,54.9,54.73,54.85,34751.0,45.8805,46.023,45.8805,45.9811,34751.0
2017-09-19 10:25:00,54.85,54.85,54.73,54.83,23828.0,45.9811,45.9811,45.8805,45.9643,23828.0
2017-09-19 10:30:00,54.82,54.82,54.72,54.78,48641.0,45.9559,45.9559,45.8721,45.9224,48641.0
2017-09-19 10:35:00,54.78,54.79,54.7,54.76,30133.0,45.9224,45.9308,45.8553,45.9056,30133.0
2017-09-19 10:40:00,54.76,54.76,54.67,54.7,22438.0,45.9056,45.9056,45.8302,45.8553,22438.0
2017-09-19 10:45:00,54.71,54.74,54.68,54.7,23030.0,45.8637,45.8889,45.8386,45.8553,23030.0
2017-09-19 10:50:00,54.7,54.73,54.65,54.68,17096.0,45.8553,45.8805,45.8134,45.8386,17096.0
2017-09-19 10:55:00,54.68,54.7,54.61,54.61,20779.0,45.8386,45.8553,45.7799,45.7799,20779.0
2017-09-19 11:00:00,54.61,54.62,54.47,54.49,33043.0,45.7799,45.7883,45.6625,45.6793,33043.0
2017-09-19 11:05:00,54.5,54.51,54.47,54.48,15897.0,45.6877,45.6961,45.6625,45.6709,15897.0
2017-09-19 11:10:00,54.48,54.7,54.48,54.7,22858.0,45.6709,45.8553,45.6709,45.8553,22858.0
2017-09-19 11:15:00,54.7,54.73,54.67,54.72,19521.0,45.8553,45.8805,45.8302,45.8721,19521.0
2017-09-19 11:20:00,54.72,54.72,54.62,54.69,18570.0,45.8721,45.8721,45.7883,45.847,18570.0
2017-09-19 11:25:00,54.69,54.76,54.65,54.76,20321.0,45.847,45.9056,45.8134,45.9056,20321.0
2017-09-19 11:30:00,54.77,54.81,54.74,54.77,23067.0,45.914,45.9476,45.8889,45.914,23067.0
2017-09-19 11:35:00,54.78,54.78,54.69,54.75,15494.0,45.9224,45.9224,45.847,45.8973,15494.0
2017-09-19 11:40:00,54.75,54.76,54.72,54.73,22098.0,45.8973,45.9056,45.8721,45.8805,22098.0
2017-09-19 11:45:00,54.73,54.87,54.73,54.87,21539.0,45.8805,45.9979,45.8805,45.9979,21539.0
2017-09-19 11:50:00,54.87,54.88,54.79,54.82,18181.0,45.9979,46.0062,45.9308,45.9559,18181.0
2017-09-19 11:55:00,54.81,54.82,54.79,54.8,15109.0,45.9476,45.9559,45.9308,45.9392,15109.0
2017-09-19 12:00:00,54.8,54.86,54.79,54.86,12994.0,45.9392,45.9895,45.9308,45.9895,12994.0
2017-09-19 12:05:00,54.87,54.88,54.85,54.85,10084.0,45.9979,46.0062,45.9811,45.9811,10084.0
2017-09-19 12:10:00,54.86,54.89,54.81,54.89,21281.0,45.9895,46.0146,45.9476,46.0146,21281.0
2017-09-19 12:15:00,54.89,54.96,54.87,54.94,32387.0,46.0146,46.0733,45.9979,46.0565,32387.0
2017-09-19 12:20:00,54.95,54.96,54.9,54.91,16654.0,46.0649,46.0733,46.023,46.0314,16654.0
2017-09-19 12:25:00,54.91,54.96,54.87,54.95,18250.0,46.0314,46.0733,45.9979,46.0649,18250.0
2017-09-19 12:30:00,54.95,55.04,54.94,55.04,47455.0,46.0649,46.1404,46.0565,46.1404,47455.0
2017-09-19 12:35:00,55.04,55.05,55.01,55.04,19738.0,46.1404,46.1487,46.1152,46.1404,19738.0
2017-09-19 12:40:00,55.04,55.05,55.0,55.05,16246.0,46.1404,46.1487,46.1068,46.1487,16246.0
2017-09-19 12:45:00,55.04,55.04,55.0,55.01,17329.0,46.1404,46.1404,46.1068,46.1152,17329.0
2017-09-19 12:50:00,55.0,55.02,54.97,54.99,49184.0,46.1068,46.1236,46.0817,46.0985,49184.0
2017-09-19 12:55:00,54.99,55.07,54.98,55.07,31572.0,46.0985,46.1655,46.0901,46.1655,31572.0
2017-09-19 13:00:00,55.07,55.16,55.07,55.13,20960.0,46.1655,46.241,46.1655,46.2158,20960.0
2017-09-19 13:05:00,55.14,55.18,55.12,55.17,28547.0,46.2242,46.2577,46.2074,46.2493,28547.0
2017-09-19 13:10:00,55.16,55.17,55.12,55.13,21980.0,46.241,46.2493,46.2074,46.2158,21980.0
2017-09-19 13:15:00,55.13,55.24,55.1,55.23,20064.0,46.2158,46.308,46.1907,46.2996,20064.0
2017-09-19 13:20:00,55.23,55.33,55.22,55.31,48867.0,46.2996,46.3835,46.2913,46.3667,48867.0
2017-09-19 13:25:00,55.3,55.31,55.15,55.18,32158.0,46.3583,46.3667,46.2326,46.2577,32158.0
2017-09-19 13:30:00,55.17,55.19,55.09,55.14,32223.0,46.2493,46.2661,46.1823,46.2242,32223.0
2017-09-19 13:35:00,55.13,55.21,55.12,55.17,19361.0,46.2158,46.2829,46.2074,46.2493,19361.0
2017-09-19 13:40:00,55.17,55.19,55.12,55.19,19658.0,46.2493,46.2661,46.2074,46.2661,19658.0
2017-09-19 13:45:00,55.19,55.2,55.13,55.14,12291.0,46.2661,46.2745,46.2158,46.2242,12291.0
2017-09-19 13:50:00,55.13,55.17,55.08,55.09,28407.0,46.2158,46.2493,46.1739,46.1823,28407.0
2017-09-19 13:55:00,55.09,55.1,55.04,55.06,13884.0,46.1823,46.1907,46.1404,46.1571,13884.0
2017-09-19 14:00:00,55.05,55.06,55.02,55.03,12602.0,46.1487,46.1571,46.1236,46.132,12602.0
2017-09-19 14:05:00,55.04,55.05,54.97,54.97,22041.0,46.1404,46.1487,46.0817,46.0817,22041.0
2017-09-19 14:10:00,54.98,54.99,54.94,54.96,21019.0,46.0901,46.0985,46.0565,46.0733,21019.0
2017-09-19 14:15:00,54.95,54.96,54.86,54.87,26182.0,46.0649,46.0733,45.9895,45.9979,26182.0
2017-09-19 14:20:00,54.87,54.89,54.85,54.86,22172.0,45.9979,46.0146,45.9811,45.9895,22172.0
2017-09-19 14:25:00,54.86,54.88,54.85,54.87,15016.0,45.9895,46.0062,45.9811,45.9979,15016.0
2017-09-19 14:30:00,54.88,54.96,54.87,54.95,11382.0,46.0062,46.0733,45.9979,46.0649,11382.0
2017-09-19 14:35:00,54.95,54.95,54.9,54.93,10023.0,46.0649,46.0649,46.023,46.0482,10023.0
2017-09-19 14:40:00,54.94,54.94,54.89,54.92,14335.0,46.0565,46.0565,46.0146,46.0398,14335.0
2017-09-19 14:45:00,54.93,54.93,54.86,54.88,17107.0,46.0482,46.0482,45.9895,46.0062,17107.0
2017-09-19 14:50:00,54.89,54.91,54.88,54.88,13668.0,46.0146,46.0314,46.0062,46.0062,13668.0
2017-09-19 14:55:00,54.89,54.95,54.87,54.95,22065.0,46.0146,46.0649,45.9979,46.0649,22065.0
2017-09-19 15:00:00,54.97,54.99,54.95,54.95,17263.0,46.0817,46.0985,46.0649,46.0649,17263.0
2017-09-19 15:05:00,54.96,54.99,54.95,54.99,23189.0,46.0733,46.0985,46.0649,46.0985,23189.0
2017-09-19 15:10:00,54.98,55.01,54.97,55.0,21098.0,46.0901,46.1152,46.0817,46.1068,21098.0
2017-09-19 15:15:00,55.0,55.02,54.94,55.02,22391.0,46.1068,46.1236,46.0565,46.1236,22391.0
2017-09-19 15:20:00,55.02,55.04,54.99,55.03,24976.0,46.1236,46.1404,46.0985,46.132,24976.0
2017-09-19 15:25:00,55.03,55.03,54.99,55.03,21785.0,46.132,46.132,46.0985,46.132,21785.0
2017-09-19 15:30:00,55.03,55.14,55.02,55.1,44071.0,46.132,46.2242,46.1236,46.1907,44071.0
2017-09-19 15:35:00,55.1,55.15,55.06,55.15,42413.0,46.1907,46.2326,46.1571,46.2326,42413.0
2017-09-19 15:40:00,55.16,55.16,55.1,55.13,66290.0,46.241,46.241,46.1907,46.2158,66290.0
2017-09-19 15:45:00,55.14,55.14,55.08,55.11,68719.0,46.2242,46.2242,46.1739,46.199,68719.0
2017-09-19 15:50:00,55.11,55.15,55.1,55.12,70090.0,46.199,46.2326,46.1907,46.2074,70090.0
2017-09-19 15:55:00,55.12,55.14,55.08,55.12,124801.0,46.2074,46.2242,46.1739,46.2074,124801.0
2017-09-20 09:30:00,55.29,55.7,55.26,55.6,58046.0,46.3499,46.6936,46.3248,46.6098,58046.0
2017-09-20 09:35:00,55.62,55.8,55.62,55.74,33287.0,46.6266,46.7775,46.6266,46.7272,33287.0
2017-09-20 09:40:00,55.72,56.05,55.72,56.05,40967.0,46.7104,46.9871,46.7104,46.9871,40967.0
2017-09-20 09:45:00,56.06,56.08,55.78,55.78,58398.0,46.9954,47.0122,46.7607,46.7607,58398.0
2017-09-20 09:50:00,55.78,56.12,55.73,56.11,56448.0,46.7607,47.0457,46.7188,47.0374,56448.0
2017-09-20 09:55:00,56.1,56.12,55.98,56.02,38507.0,47.029,47.0457,46.9284,46.9619,38507.0
2017-09-20 10:00:00,56.03,56.08,56.0,56.03,45014.0,46.9703,47.0122,46.9451,46.9703,45014.0
2017-09-20 10:05:00,56.02,56.07,55.92,55.92,40364.0,46.9619,47.0038,46.8781,46.8781,40364.0
2017-09-20 10:10:00,55.92,55.92,55.79,55.87,27094.0,46.8781,46.8781,46.7691,46.8362,27094.0
2017-09-20 10:15:00,55.87,55.88,55.76,55.84,26052.0,46.8362,46.8445,46.7439,46.811,26052.0
2017-09-20 10:20:00,55.85,55.91,55.8,55.91,29324.0,46.8194,46.8697,46.7775,46.8697,29324.0
2017-09-20 10:25:00,55.94,56.03,55.91,56.0,29675.0,46.8948,46.9703,46.8697,46.9451,29675.0
2017-09-20 10:30:00,55.99,56.03,55.93,55.99,43982.0,46.9368,46.9703,46.8865,46.9368,43982.0
2017-09-20 10:35:00,55.98,56.05,55.91,56.03,21735.0,46.9284,46.9871,46.8697,46.9703,21735.0
2017-09-20 10:40:00,56.03,56.12,56.0,56.1,32927.0,46.9703,47.0457,46.9451,47.029,32927.0
2017-09-20 10:45:00,56.09,56.12,56.05,56.11,26215.0,47.0206,47.0457,46.9871,47.0374,26215.0
2017-09-20 10:50:00,56.11,56.14,56.09,56.11,22956.0,47.0374,47.0625,47.0206,47.0374,22956.0
2017-09-20 10:55:00,56.13,56.3,56.12,56.3,35588.0,47.0541,47.1966,47.0457,47.1966,35588.0
2017-09-20 11:00:00,56.31,56.32,56.1,56.13,27262.0,47.205,47.2134,47.029,47.0541,27262.0
2017-09-20 11:05:00,56.14,56.15,55.98,56.01,35752.0,47.0625,47.0709,46.9284,46.9535,35752.0
2017-09-20 11:10:00,56.02,56.09,56.01,56.05,13862.0,46.9619,47.0206,46.9535,46.9871,13862.0
2017-09-20 11:15:00,56.05,56.07,55.93,55.98,35404.0,46.9871,47.0038,46.8865,46.9284,35404.0
2017-09-20 11:20:00,55.97,56.02,55.95,56.0,18392.0,46.92,46.9619,46.9032,46.9451,18392.0
2017-09-20 11:25:00,56.0,56.05,55.99,56.03,16525.0,46.9451,46.9871,46.9368,46.9703,16525.0
2017-09-20 11:30:00,56.02,56.1,55.97,56.06,16002.0,46.9619,47.029,46.92,46.9954,16002.0
2017-09-20 11:35:00,56.06,56.06,55.93,55.95,27125.0,46.9954,46.9954,46.8865,46.9032,27125.0
2017-09-20 11:40:00,55.92,56.0,55.87,55.99,10965.0,46.8781,46.9451,46.8362,46.9368,10965.0
2017-09-20 11:45:00,55.99,55.99,55.85,55.87,9790.0,46.9368,46.9368,46.8194,46.8362,9790.0
2017-09-20 11:50:00,55.87,55.9,55.79,55.81,16525.0,46.8362,46.8613,46.7691,46.7859,16525.0
2017-09-20 11:55:00,55.82,55.89,55.8,55.89,21528.0,46.7942,46.8529,46.7775,46.8529,21528.0
2017-09-20 12:00:00,55.89,55.89,55.74,55.74,15160.0,46.8529,46.8529,46.7272,46.7272,15160.0
2017-09-20 12:05:00,55.74,55.78,55.72,55.72,9434.0,46.7272,46.7607,46.7104,46.7104,9434.0
2017-09-20 12:10:00,55.71,55.74,55.68,55.74,13429.0,46.702,46.7272,46.6769,46.7272,13429.0
2017-09-20 12:15:00,55.74,55.75,55.68,55.7,11373.0,46.7272,46.7356,46.6769,46.6936,11373.0
2017-09-20 12:20:00,55.71,55.8,55.67,55.76,20422.0,46.702,46.7775,46.6685,46.7439,20422.0
2017-09-20 12:25:00,55.76,55.81,55.73,55.79,15235.0,46.7439,46.7859,46.7188,46.7691,15235.0
2017-09-20 12:30:00,55.78,55.8,55.7,55.71,15974.0,46.7607,46.7775,46.6936,46.702,15974.0
2017-09-20 12:35:00,55.72,55.8,55.72,55.78,14065.0,46.7104,46.7775,46.7104,46.7607,14065.0
2017-09-20 12:40:00,55.78,55.79,55.74,55.76,16573.0,46.7607,46.7691,46.7272,46.7439,16573.0
2017-09-20 12:45:00,55.77,55.78,55.71,55.73,13490.0,46.7523,46.7607,46.702,46.7188,13490.0
2017-09-20 12:50:00,55.73,55.77,55.72,55.76,9696.0,46.7188,46.7523,46.7104,46.7439,9696.0
2017-09-20 12:55:00,55.76,55.78,55.69,55.78,10947.0,46.7439,46.7607,46.6853,46.7607,10947.0
2017-09-20 13:00:00,55.8,55.88,55.8,55.88,14351.0,46.7775,46.8445,46.7775,46.8445,14351.0
2017-09-20 13:05:00,55.88,55.89,55.85,55.85,6710.0,46.8445,46.8529,46.8194,46.8194,6710.0
2017-09-20 13:10:00,55.85,55.89,55.84,55.84,12109.0,46.8194,46.8529,46.811,46.811,12109.0
2017-09-20 13:15:00,55.84,55.85,55.81,55.81,9425.0,46.811,46.8194,46.7859,46.7859,9425.0
2017-09-20 13:20:00,55.8,55.82,55.74,55.78,8815.0,46.7775,46.7942,46.7272,46.7607,8815.0
2017-09-20 13:25:00,55.79,55.85,55.79,55.79,13397.0,46.7691,46.8194,46.7691,46.7691,13397.0
2017-09-20 13:30:00,55.79,55.81,55.77,55.78,9829.0,46.7691,46.7859,46.7523,46.7607,9829.0
2017-09-20 13:35:00,55.79,55.94,55.79,55.89,17797.0,46.7691,46.8948,46.7691,46.8529,17797.0
2017-09-20 13:40:00,55.91,55.96,55.88,55.91,13203.0,46.8697,46.9116,46.8445,46.8697,13203.0
2017-09-20 13:45:00,55.91,55.97,55.87,55.93,9208.0,46.8697,46.92,46.8362,46.8865,9208.0
2017-09-20 13:50:00,55.93,55.93,55.81,55.86,12989.0,46.8865,46.8865,46.7859,46.8278,12989.0
2017-09-20 13:55:00,55.87,55.9,55.85,55.85,18963.0,46.8362,46.8613,46.8194,46.8194,18963.0
2017-09-20 14:00:00,55.83,55.91,55.73,55.89,24593.0,46.8026,46.8697,46.7188,46.8529,24593.0
2017-09-20 14:05:00,55.88,55.88,55.63,55.64,24734.0,46.8445,46.8445,46.635,46.6433,24734.0
2017-09-20 14:10:00,55.64,55.8,55.6,55.8,56232.0,46.6433,46.7775,46.6098,46.7775,56232.0
2017-09-20 14:15:00,55.77,55.89,55.72,55.84,39085.0,46.7523,46.8529,46.7104,46.811,39085.0
2017-09-20 14:20:00,55.83,55.93,55.7,55.71,87036.0,46.8026,46.8865,46.6936,46.702,87036.0
2017-09-20 14:25:00,55.74,55.81,55.7,55.73,38539.0,46.7272,46.7859,46.6936,46.7188,38539.0
2017-09-20 14:30:00,55.71,55.71,55.56,55.58,22891.0,46.702,46.702,46.5763,46.5931,22891.0
2017-09-20 14:35:00,55.58,55.73,55.57,55.73,27841.0,46.5931,46.7188,46.5847,46.7188,27841.0
2017-09-20 14:40:00,55.71,55.81,55.67,55.78,26082.0,46.702,46.7859,46.6685,46.7607,26082.0
2017-09-20 14:45:00,55.8,55.92,55.78,55.89,26459.0,46.7775,46.8781,46.7607,46.8529,26459.0
2017-09-20 14:50:00,55.9,55.96,55.88,55.96,25929.0,46.8613,46.9116,46.8445,46.9116,25929.0
2017-09-20 14:55:00,55.97,56.0,55.93,55.96,41135.0,46.92,46.9451,46.8865,46.9116,41135.0
2017-09-20 15:00:00,55.94,56.0,55.94,55.95,37036.0,46.8948,46.9451,46.8948,46.9032,37036.0
2017-09-20 15:05:00,55.95,55.99,55.92,55.98,42513.0,46.9032,46.9368,46.8781,46.9284,42513.0
2017-09-20 15:10:00,55.98,55.98,55.87,55.88,31089.0,46.9284,46.9284,46.8362,46.8445,31089.0
2017-09-20 15:15:00,55.87,55.94,55.85,55.93,21741.0,46.8362,46.8948,46.8194,46.8865,21741.0
2017-09-20 15:20:00,55.93,55.93,55.86,55.88,27008.0,46.8865,46.8865,46.8278,46.8445,27008.0
2017-09-20 15:25:00,55.88,55.94,55.85,55.94,31771.0,46.8445,46.8948,46.8194,46.8948,31771.0
2017-09-20 15:30:00,55.93,56.0,55.92,55.96,41464.0,46.8865,46.9451,46.8781,46.9116,41464.0
2017-09-20 15:35:00,55.95,55.99,55.9,55.99,42403.0,46.9032,46.9368,46.8613,46.9368,42403.0
2017-09-20 15:40:00,55.99,55.99,55.9,55.95,73203.0,46.9368,46.9368,46.8613,46.9032,73203.0
2017-09-20 15:45:00,55.95,55.96,55.89,55.93,70488.0,46.9032,46.9116,46.8529,46.8865,70488.0
2017-09-20 15:50:00,55.94,55.97,55.93,55.95,63651.0,46.8948,46.92,46.8865,46.9032,63651.0
2017-09-20 15:55:00,55.95,56.02,55.94,55.98,138443.0,46.9032,46.9619,46.8948,46.9284,138443.0
2017-09-21 09:30:00,55.64,56.04,55.5,56.04,41381.0,46.6433,46.9787,46.526,46.9787,41381.0
2017-09-21 09:35:00,56.03,56.03,55.78,55.78,23095.0,46.9703,46.9703,46.7607,46.7607,23095.0
2017-09-21 09:40:00,55.75,55.85,55.66,55.79,19752.0,46.7356,46.8194,46.6601,46.7691,19752.0
2017-09-21 09:45:00,55.8,55.84,55.65,55.73,19912.0,46.7775,46.811,46.6517,46.7188,19912.0
2017-09-21 09:50:00,55.72,55.78,55.52,55.64,25103.0,46.7104,46.7607,46.5428,46.6433,25103.0
2017-09-21 09:55:00,55.62,55.77,55.56,55.68,22131.0,46.6266,46.7523,46.5763,46.6769,22131.0
2017-09-21 10:00:00,55.68,55.71,55.54,55.54,25777.0,46.6769,46.702,46.5595,46.5595,25777.0
2017-09-21 10:05:00,55.55,55.57,55.43,55.47,33022.0,46.5679,46.5847,46.4673,46.5008,33022.0
2017-09-21 10:10:00,55.47,55.51,55.36,55.37,21890.0,46.5008,46.5344,46.4086,46.417,21890.0
2017-09-21 10:15:00,55.37,55.47,55.34,55.37,22018.0,46.417,46.5008,46.3919,46.417,22018.0
2017-09-21 10:20:00,55.34,55.38,55.23,55.23,33203.0,46.3919,46.4254,46.2996,46.2996,33203.0
2017-09-21 10:25:00,55.23,55.27,55.15,55.16,44037.0,46.2996,46.3332,46.2326,46.241,44037.0
2017-09-21 10:30:00,55.16,55.31,55.14,55.31,30133.0,46.241,46.3667,46.2242,46.3667,30133.0
2017-09-21 10:35:00,55.31,55.31,55.19,55.22,27103.0,46.3667,46.3667,46.2661,46.2913,27103.0
2017-09-21 10:40:00,55.23,55.34,55.21,55.29,22921.0,46.2996,46.3919,46.2829,46.3499,22921.0
2017-09-21 10:45:00,55.3,55.43,55.3,55.4,23533.0,46.3583,46.4673,46.3583,46.4422,23533.0
2017-09-21 10:50:00,55.42,55.54,55.37,55.38,37643.0,46.4589,46.5595,46.417,46.4254,37643.0
2017-09-21 10:55:00,55.39,55.4,55.29,55.29,14746.0,46.4338,46.4422,46.3499,46.3499,14746.0
2017-09-21 11:00:00,55.3,55.37,55.3,55.32,16258.0,46.3583,46.417,46.3583,46.3751,16258.0
2017-09-21 11:05:00,55.32,55.4,55.3,55.36,16187.0,46.3751,46.4422,46.3583,46.4086,16187.0
2017-09-21 11:10:00,55.36,55.36,55.21,55.22,20858.0,46.4086,46.4086,46.2829,46.2913,20858.0
2017-09-21 11:15:00,55.22,55.26,55.18,55.18,20951.0,46.2913,46.3248,46.2577,46.2577,20951.0
2017-09-21 11:20:00,55.18,55.2,55.12,55.14,23223.0,46.2577,46.2745,46.2074,46.2242,23223.0
2017-09-21 11:25:00,55.13,55.19,55.07,55.1,31613.0,46.2158,46.2661,46.1655,46.1907,31613.0
2017-09-21 11:30:00,55.1,55.1,55.03,55.08,27810.0,46.1907,46.1907,46.132,46.1739,27810.0
2017-09-21 11:35:00,55.08,55.13,55.03,55.06,29890.0,46.1739,46.2158,46.132,46.1571,29890.0
2017-09-21 11:40:00,55.06,55.09,55.02,55.02,21086.0,46.1571,46.1823,46.1236,46.1236,21086.0
2017-09-21 11:45:00,55.02,55.12,54.95,55.05,37162.0,46.1236,46.2074,46.0649,46.1487,37162.0
2017-09-21 11:50:00,55.04,55.05,54.93,55.0,24648.0,46.1404,46.1487,46.0482,46.1068,24648.0
2017-09-21 11:55:00,55.0,55.01,54.87,54.87,18431.0,46.1068,46.1152,45.9979,45.9979,18431.0
2017-09-21 12:00:00,54.88,55.0,54.87,54.97,27153.0,46.0062,46.1068,45.9979,46.0817,27153.0
2017-09-21 12:05:00,54.96,55.0,54.94,54.96,17751.0,46.0733,46.1068,46.0565,46.0733,17751.0
2017-09-21 12:10:00,54.96,54.97,54.86,54.88,14264.0,46.0733,46.0817,45.9895,46.0062,14264.0
2017-09-21 12:15:00,54.88,54.94,54.8,54.94,23841.0,46.0062,46.0565,45.9392,46.0565,23841.0
2017-09-21 12:20:00,54.94,54.94,54.81,54.82,15100.0,46.0565,46.0565,45.9476,45.9559,15100.0
2017-09-21 12:25:00,54.83,54.9,54.81,54.87,13457.0,45.9643,46.023,45.9476,45.9979,13457.0
2017-09-21 12:30:00,54.86,54.98,54.85,54.96,11528.0,45.9895,46.0901,45.9811,46.0733,11528.0
2017-09-21 12:35:00,54.97,54.97,54.91,54.93,10639.0,46.0817,46.0817,46.0314,46.0482,10639.0
2017-09-21 12:40:00,54.95,54.95,54.87,54.92,8769.0,46.0649,46.0649,45.9979,46.0398,8769.0
2017-09-21 12:45:00,54.93,54.97,54.91,54.92,14212.0,46.0482,46.0817,46.0314,46.0398,14212.0
2017-09-21 12:50:00,54.91,54.95,54.88,54.91,11883.0,46.0314,46.0649,46.0062,46.0314,11883.0
2017-09-21 12:55:00,54.91,54.91,54.85,54.85,9937.0,46.0314,46.0314,45.9811,45.9811,9937.0
2017-09-21 13:00:00,54.86,54.9,54.85,54.89,9459.0,45.9895,46.023,45.9811,46.0146,9459.0
2017-09-21 13:05:00,54.89,54.9,54.82,54.82,15791.0,46.0146,46.023,45.9559,45.9559,15791.0
2017-09-21 13:10:00,54.79,54.81,54.73,54.74,24936.0,45.9308,45.9476,45.8805,45.8889,24936.0
2017-09-21 13:15:00,54.75,54.81,54.74,54.8,14530.0,45.8973,45.9476,45.8889,45.9392,14530.0
2017-09-21 13:20:00,54.8,54.81,54.74,54.78,14114.0,45.9392,45.9476,45.8889,45.9224,14114.0
2017-09-21 13:25:00,54.78,54.8,54.77,54.8,16285.0,45.9224,45.9392,45.914,45.9392,16285.0
2017-09-21 13:30:00,54.8,54.81,54.77,54.79,9561.0,45.9392,45.9476,45.914,45.9308,9561.0
2017-09-21 13:35:00,54.8,54.8,54.7,54.7,24497.0,45.9392,45.9392,45.8553,45.8553,24497.0
2017-09-21 13:40:00,54.69,54.71,54.66,54.67,18790.0,45.847,45.8637,45.8218,45.8302,18790.0
2017-09-21 13:45:00,54.67,54.73,54.66,54.72,32874.0,45.8302,45.8805,45.8218,45.8721,32874.0
2017-09-21 13:50:00,54.72,54.74,54.66,54.67,11205.0,45.8721,45.8889,45.8218,45.8302,11205.0
2017-09-21 13:55:00,54.67,54.75,54.67,54.68,18682.0,45.8302,45.8973,45.8302,45.8386,18682.0
2017-09-21 14:00:00,54.67,54.78,54.67,54.74,20846.0,45.8302,45.9224,45.8302,45.8889,20846.0
2017-09-21 14:05:00,54.74,54.76,54.71,54.72,21194.0,45.8889,45.9056,45.8637,45.8721,21194.0
2017-09-21 14:10:00,54.72,54.73,54.67,54.7,18554.0,45.8721,45.8805,45.8302,45.8553,18554.0
2017-09-21 14:15:00,54.7,54.71,54.65,54.66,13352.0,45.8553,45.8637,45.8134,45.8218,13352.0
2017-09-21 14:20:00,54.66,54.66,54.59,54.63,16274.0,45.8218,45.8218,45.7631,45.7967,16274.0
2017-09-21 14:25:00,54.62,54.7,54.62,54.68,28277.0,45.7883,45.8553,45.7883,45.8386,28277.0
2017-09-21 14:30:00,54.69,54.77,54.68,54.75,14966.0,45.847,45.914,45.8386,45.8973,14966.0
2017-09-21 14:35:00,54.76,54.77,54.69,54.7,13189.0,45.9056,45.914,45.847,45.8553,13189.0
2017-09-21 14:40:00,54.7,54.7,54.61,54.62,19061.0,45.8553,45.8553,45.7799,45.7883,19061.0
2017-09-21 14:45:00,54.62,54.62,54.48,54.5,37288.0,45.7883,45.7883,45.6709,45.6877,37288.0
2017-09-21 14:50:00,54.5,54.51,54.37,54.47,25538.0,45.6877,45.6961,45.5787,45.6625,25538.0
2017-09-21 14:55:00,54.46,54.53,54.43,54.5,16752.0,45.6541,45.7128,45.629,45.6877,16752.0
2017-09-21 15:00:00,54.5,54.51,54.46,54.49,13647.0,45.6877,45.6961,45.6541,45.6793,13647.0
2017-09-21 15:05:00,54.5,54.51,54.41,54.43,24726.0,45.6877,45.6961,45.6122,45.629,24726.0
2017-09-21 15:10:00,54.43,54.45,54.32,54.37,31946.0,45.629,45.6458,45.5368,45.5787,31946.0
2017-09-21 15:15:00,54.37,54.41,54.35,54.4,13357.0,45.5787,45.6122,45.5619,45.6039,13357.0
2017-09-21 15:20:00,54.4,54.49,54.38,54.49,32337.0,45.6039,45.6793,45.5871,45.6793,32337.0
2017-09-21 15:25:00,54.48,54.51,54.47,54.49,31939.0,45.6709,45.6961,45.6625,45.6793,31939.0
2017-09-21 15:30:00,54.49,54.55,54.48,54.55,21652.0,45.6793,45.7296,45.6709,45.7296,21652.0
2017-09-21 15:35:00,54.56,54.58,54.51,54.55,31208.0,45.738,45.7547,45.6961,45.7296,31208.0
2017-09-21 15:40:00,54.55,54.56,54.49,54.51,41027.0,45.7296,45.738,45.6793,45.6961,41027.0
2017-09-21 15:45:00,54.51,54.56,54.51,54.55,86409.0,45.6961,45.738,45.6961,45.7296,86409.0
2017-09-21 15:50:00,54.54,54.56,54.5,54.56,55999.0,45.7212,45.738,45.6877,45.738,55999.0
2017-09-21 15:55:00,54.55,54.57,54.5,54.51,108377.0,45.7296,45.7464,45.6877,45.6961,108377.0
2017-09-22 09:30:00,53.82,54.31,53.79,54.19,112494.0,45.1176,45.5284,45.0925,45.4278,112494.0
2017-09-22 09:35:00,54.22,54.29,53.91,54.1,43364.0,45.453,45.5116,45.1931,45.3524,43364.0
2017-09-22 09:40:00,54.11,54.23,53.98,53.98,36863.0,45.3607,45.4613,45.2518,45.2518,36863.0
2017-09-22 09:45:00,53.98,54.11,53.91,53.93,32411.0,45.2518,45.3607,45.1931,45.2098,32411.0
2017-09-22 09:50:00,53.92,54.03,53.82,53.88,40323.0,45.2015,45.2937,45.1176,45.1679,40323.0
2017-09-22 09:55:00,53.87,53.97,53.85,53.91,26437.0,45.1595,45.2434,45.1428,45.1931,26437.0
2017-09-22 10:00:00,53.93,54.14,53.92,54.14,31025.0,45.2098,45.3859,45.2015,45.3859,31025.0
2017-09-22 10:05:00,54.14,54.35,54.13,54.34,26995.0,45.3859,45.5619,45.3775,45.5536,26995.0
2017-09-22 10:10:00,54.36,54.5,54.3,54.34,37633.0,45.5703,45.6877,45.52,45.5536,37633.0
2017-09-22 10:15:00,54.35,54.45,54.34,54.39,23979.0,45.5619,45.6458,45.5536,45.5955,23979.0
2017-09-22 10:20:00,54.37,54.45,54.37,54.45,15995.0,45.5787,45.6458,45.5787,45.6458,15995.0
2017-09-22 10:25:00,54.45,54.46,54.33,54.39,17954.0,45.6458,45.6541,45.5452,45.5955,17954.0
2017-09-22 10:30:00,54.4,54.5,54.4,54.48,16601.0,45.6039,45.6877,45.6039,45.6709,16601.0
2017-09-22 10:35:00,54.46,54.47,54.32,54.37,15181.0,45.6541,45.6625,45.5368,45.5787,15181.0
2017-09-22 10:40:00,54.37,54.53,54.36,54.53,14662.0,45.5787,45.7128,45.5703,45.7128,14662.0
2017-09-22 10:45:00,54.51,54.53,54.41,54.42,14958.0,45.6961,45.7128,45.6122,45.6206,14958.0
2017-09-22 10:50:00,54.41,54.46,54.36,54.36,25311.0,45.6122,45.6541,45.5703,45.5703,25311.0
2017-09-22 10:55:00,54.37,54.37,54.2,54.23,36727.0,45.5787,45.5787,45.4362,45.4613,36727.0
2017-09-22 11:00:00,54.22,54.4,54.21,54.4,21647.0,45.453,45.6039,45.4446,45.6039,21647.0
2017-09-22 11:05:00,54.4,54.51,54.39,54.49,14647.0,45.6039,45.6961,45.5955,45.6793,14647.0
2017-09-22 11:10:00,54.51,54.53,54.44,54.44,12759.0,45.6961,45.7128,45.6374,45.6374,12759.0
2017-09-22 11:15:00,54.43,54.57,54.42,54.52,16690.0,45.629,45.7464,45.6206,45.7044,16690.0
2017-09-22 11:20:00,54.53,54.62,54.51,54.55,14954.0,45.7128,45.7883,45.6961,45.7296,14954.0
2017-09-22 11:25:00,54.53,54.54,54.44,54.44,15585.0,45.7128,45.7212,45.6374,45.6374,15585.0
2017-09-22 11:30:00,54.43,54.47,54.38,54.41,13308.0,45.629,45.6625,45.5871,45.6122,13308.0
2017-09-22 11:35:00,54.42,54.49,54.39,54.45,14131.0,45.6206,45.6793,45.5955,45.6458,14131.0
2017-09-22 11:40:00,54.46,54.54,54.43,54.49,11604.0,45.6541,45.7212,45.629,45.6793,11604.0
2017-09-22 11:45:00,54.49,54.49,54.43,54.43,6330.0,45.6793,45.6793,45.629,45.629,6330.0
2017-09-22 11:50:00,54.44,54.49,54.41,54.43,13985.0,45.6374,45.6793,45.6122,45.629,13985.0
2017-09-22 11:55:00,54.45,54.49,54.39,54.47,14058.0,45.6458,45.6793,45.5955,45.6625,14058.0
2017-09-22 12:00:00,54.47,54.47,54.37,54.38,9176.0,45.6625,45.6625,45.5787,45.5871,9176.0
2017-09-22 12:05:00,54.38,54.39,54.31,54.35,11482.0,45.5871,45.5955,45.5284,45.5619,11482.0
2017-09-22 12:10:00,54.34,54.36,54.3,54.32,10406.0,45.5536,45.5703,45.52,45.5368,10406.0
2017-09-22 12:15:00,54.32,54.35,54.3,54.33,92115.0,45.5368,45.5619,45.52,45.5452,92115.0
2017-09-22 12:20:00,54.33,54.4,54.33,54.4,16267.0,45.5452,45.6039,45.5452,45.6039,16267.0
2017-09-22 12:25:00,54.4,54.43,54.37,54.39,20475.0,45.6039,45.629,45.5787,45.5955,20475.0
2017-09-22 12:30:00,54.37,54.38,54.3,54.35,12653.0,45.5787,45.5871,45.52,45.5619,12653.0
2017-09-22 12:35:00,54.33,54.33,54.22,54.24,13888.0,45.5452,45.5452,45.453,45.4697,13888.0
2017-09-22 12:40:00,54.24,54.33,54.24,54.33,16398.0,45.4697,45.5452,45.4697,45.5452,16398.0
2017-09-22 12:45:00,54.33,54.37,54.28,54.35,13138.0,45.5452,45.5787,45.5033,45.5619,13138.0
2017-09-22 12:50:00,54.34,54.38,54.3,54.3,25842.0,45.5536,45.5871,45.52,45.52,25842.0
2017-09-22 12:55:00,54.31,54.34,54.27,54.29,12964.0,45.5284,45.5536,45.4949,45.5116,12964.0
2017-09-22 13:00:00,54.29,54.33,54.27,54.31,10125.0,45.5116,45.5452,45.4949,45.5284,10125.0
2017-09-22 13:05:00,54.33,54.35,54.27,54.29,33019.0,45.5452,45.5619,45.4949,45.5116,33019.0
2017-09-22 13:10:00,54.28,54.33,54.27,54.32,16609.0,45.5033,45.5452,45.4949,45.5368,16609.0
2017-09-22 13:15:00,54.32,54.39,54.31,54.36,24056.0,45.5368,45.5955,45.5284,45.5703,24056.0
2017-09-22 13:20:00,54.36,54.41,54.35,54.41,14310.0,45.5703,45.6122,45.5619,45.6122,14310.0
2017-09-22 13:25:00,54.41,54.49,54.38,54.47,17735.0,45.6122,45.6793,45.5871,45.6625,17735.0
2017-09-22 13:30:00,54.48,54.69,54.48,54.65,40122.0,45.6709,45.847,45.6709,45.8134,40122.0
2017-09-22 13:35:00,54.65,54.66,54.57,54.58,20202.0,45.8134,45.8218,45.7464,45.7547,20202.0
2017-09-22 13:40:00,54.59,54.61,54.48,54.52,12429.0,45.7631,45.7799,45.6709,45.7044,12429.0
2017-09-22 13:45:00,54.53,54.55,54.5,54.52,11252.0,45.7128,45.7296,45.6877,45.7044,11252.0
2017-09-22 13:50:00,54.52,54.52,54.44,54.45,17084.0,45.7044,45.7044,45.6374,45.6458,17084.0
2017-09-22 13:55:00,54.44,54.5,54.44,54.5,36289.0,45.6374,45.6877,45.6374,45.6877,36289.0
2017-09-22 14:00:00,54.51,54.54,54.48,54.54,22664.0,45.6961,45.7212,45.6709,45.7212,22664.0
2017-09-22 14:05:00,54.55,54.55,54.48,54.5,22760.0,45.7296,45.7296,45.6709,45.6877,22760.0
2017-09-22 14:10:00,54.48,54.52,54.48,54.51,16239.0,45.6709,45.7044,45.6709,45.6961,16239.0
2017-09-22 14:15:00,54.51,54.52,54.48,54.48,27903.0,45.6961,45.7044,45.6709,45.6709,27903.0
2017-09-22 14:20:00,54.48,54.53,54.48,54.49,39976.0,45.6709,45.7128,45.6709,45.6793,39976.0
2017-09-22 14:25:00,54.49,54.57,54.48,54.57,14709.0,45.6793,45.7464,45.6709,45.7464,14709.0
2017-09-22 14:30:00,54.57,54.67,54.57,54.63,22892.0,45.7464,45.8302,45.7464,45.7967,22892.0
2017-09-22 14:35:00,54.64,54.67,54.59,54.66,28788.0,45.805,45.8302,45.7631,45.8218,28788.0
2017-09-22 14:40:00,54.66,54.71,54.65,54.66,20772.0,45.8218,45.8637,45.8134,45.8218,20772.0
2017-09-22 14:45:00,54.67,54.8,54.66,54.72,39070.0,45.8302,45.9392,45.8218,45.8721,39070.0
2017-09-22 14:50:00,54.71,54.72,54.61,54.63,18630.0,45.8637,45.8721,45.7799,45.7967,18630.0
2017-09-22 14:55:00,54.66,54.69,54.64,54.65,20065.0,45.8218,45.847,45.805,45.8134,20065.0
2017-09-22 15:00:00,54.65,54.71,54.63,54.64,20794.0,45.8134,45.8637,45.7967,45.805,20794.0
2017-09-22 15:05:00,54.64,54.65,54.57,54.58,18169.0,45.805,45.8134,45.7464,45.7547,18169.0
2017-09-22 15:10:00,54.59,54.59,54.51,54.56,20355.0,45.7631,45.7631,45.6961,45.738,20355.0
2017-09-22 15:15:00,54.55,54.58,54.51,54.57,14088.0,45.7296,45.7547,45.6961,45.7464,14088.0
2017-09-22 15:20:00,54.57,54.61,54.56,54.59,17466.0,45.7464,45.7799,45.738,45.7631,17466.0
2017-09-22 15:25:00,54.6,54.62,54.57,54.57,19017.0,45.7715,45.7883,45.7464,45.7464,19017.0
2017-09-22 15:30:00,54.57,54.57,54.52,54.55,28994.0,45.7464,45.7464,45.7044,45.7296,28994.0
2017-09-22 15:35:00,54.56,54.56,54.5,54.53,25146.0,45.738,45.738,45.6877,45.7128,25146.0
2017-09-22 15:40:00,54.53,54.55,54.51,54.52,34556.0,45.7128,45.7296,45.6961,45.7044,34556.0
2017-09-22 15:45:00,54.52,54.6,54.5,54.58,36702.0,45.7044,45.7715,45.6877,45.7547,36702.0
2017-09-22 15:50:00,54.58,54.59,54.53,54.55,26936.0,45.7547,45.7631,45.7128,45.7296,26936.0
2017-09-22 15:55:00,54.55,54.57,54.52,54.55,118572.0,45.7296,45.7464,45.7044,45.7296,118572.0
2017-09-25 09:30:00,54.43,54.52,54.32,54.38,34632.0,45.629,45.7044,45.5368,45.5871,34632.0
2017-09-25 09:35:00,54.44,54.61,54.4,54.58,24980.0,45.6374,45.7799,45.6039,45.7547,24980.0
2017-09-25 09:40:00,54.6,54.64,54.43,54.58,10195.0,45.7715,45.805,45.629,45.7547,10195.0
2017-09-25 09:45:00,54.55,54.69,54.55,54.63,18427.0,45.7296,45.847,45.7296,45.7967,18427.0
2017-09-25 09:50:00,54.64,54.66,54.51,54.66,10849.0,45.805,45.8218,45.6961,45.8218,10849.0
2017-09-25 09:55:00,54.69,54.73,54.62,54.69,9107.0,45.847,45.8805,45.7883,45.847,9107.0
2017-09-25 10:00:00,54.71,54.72,54.54,54.56,28516.0,45.8637,45.8721,45.7212,45.738,28516.0
2017-09-25 10:05:00,54.56,54.59,54.49,54.58,14364.0,45.738,45.7631,45.6793,45.7547,14364.0
2017-09-25 10:10:00,54.62,54.62,54.5,54.5,15547.0,45.7883,45.7883,45.6877,45.6877,15547.0
2017-09-25 10:15:00,54.49,54.5,54.4,54.45,17937.0,45.6793,45.6877,45.6039,45.6458,17937.0
2017-09-25 10:20:00,54.43,54.43,54.28,54.31,15003.0,45.629,45.629,45.5033,45.5284,15003.0
2017-09-25 10:25:00,54.3,54.31,54.11,54.2,30633.0,45.52,45.5284,45.3607,45.4362,30633.0
2017-09-25 10:30:00,54.22,54.33,54.21,54.27,16831.0,45.453,45.5452,45.4446,45.4949,16831.0
2017-09-25 10:35:00,54.25,54.32,54.23,54.27,10556.0,45.4781,45.5368,45.4613,45.4949,10556.0
2017-09-25 10:40:00,54.27,54.27,54.2,54.27,10897.0,45.4949,45.4949,45.4362,45.4949,10897.0
2017-09-25 10:45:00,54.26,54.27,54.17,54.2,12495.0,45.4865,45.4949,45.411,45.4362,12495.0
2017-09-25 10:50:00,54.19,54.2,54.08,54.09,18920.0,45.4278,45.4362,45.3356,45.344,18920.0
2017-09-25 10:55:00,54.08,54.09,53.99,54.02,27556.0,45.3356,45.344,45.2601,45.2853,27556.0
2017-09-25 11:00:00,54.02,54.03,53.84,53.85,29216.0,45.2853,45.2937,45.1344,45.1428,29216.0
2017-09-25 11:05:00,53.87,53.9,53.82,53.83,31338.0,45.1595,45.1847,45.1176,45.126,31338.0
2017-09-25 11:10:00,53.83,53.89,53.8,53.82,22804.0,45.126,45.1763,45.1009,45.1176,22804.0
2017-09-25 11:15:00,53.84,53.91,53.83,53.91,15403.0,45.1344,45.1931,45.126,45.1931,15403.0
2017-09-25 11:20:00,53.91,53.91,53.8,53.84,14984.0,45.1931,45.1931,45.1009,45.1344,14984.0
2017-09-25 11:25:00,53.84,53.97,53.83,53.94,11903.0,45.1344,45.2434,45.126,45.2182,11903.0
2017-09-25 11:30:00,53.96,53.97,53.88,53.89,17329.0,45.235,45.2434,45.1679,45.1763,17329.0
2017-09-25 11:35:00,53.89,53.92,53.84,53.87,15894.0,45.1763,45.2015,45.1344,45.1595,15894.0
2017-09-25 11:40:00,53.86,53.9,53.83,53.83,16330.0,45.1512,45.1847,45.126,45.126,16330.0
2017-09-25 11:45:00,53.8,53.81,53.75,53.76,22515.0,45.1009,45.1092,45.059,45.0673,22515.0
2017-09-25 11:50:00,53.76,53.79,53.75,53.78,16786.0,45.0673,45.0925,45.059,45.0841,16786.0
2017-09-25 11:55:00,53.79,53.81,53.75,53.77,29047.0,45.0925,45.1092,45.059,45.0757,29047.0
2017-09-25 12:00:00,53.78,53.8,53.59,53.61,28518.0,45.0841,45.1009,44.9248,44.9416,28518.0
2017-09-25 12:05:00,53.6,53.6,53.43,53.44,44976.0,44.9332,44.9332,44.7907,44.7991,44976.0
2017-09-25 12:10:00,53.44,53.58,53.42,53.51,13363.0,44.7991,44.9164,44.7823,44.8578,13363.0
2017-09-25 12:15:00,53.52,53.56,53.45,53.52,18427.0,44.8661,44.8997,44.8075,44.8661,18427.0
2017-09-25 12:20:00,53.52,53.58,53.49,53.55,14425.0,44.8661,44.9164,44.841,44.8913,14425.0
2017-09-25 12:25:00,53.56,53.59,53.51,53.54,28946.0,44.8997,44.9248,44.8578,44.8829,28946.0
2017-09-25 12:30:00,53.54,53.55,53.5,53.54,11428.0,44.8829,44.8913,44.8494,44.8829,11428.0
2017-09-25 12:35:00,53.55,53.61,53.55,53.6,15551.0,44.8913,44.9416,44.8913,44.9332,15551.0
2017-09-25 12:40:00,53.6,53.72,53.6,53.72,10466.0,44.9332,45.0338,44.9332,45.0338,10466.0
2017-09-25 12:45:00,53.73,53.78,53.7,53.76,9971.0,45.0422,45.0841,45.017,45.0673,9971.0
2017-09-25 12:50:00,53.76,53.82,53.76,53.82,7759.0,45.0673,45.1176,45.0673,45.1176,7759.0
2017-09-25 12:55:00,53.81,53.91,53.81,53.9,11995.0,45.1092,45.1931,45.1092,45.1847,11995.0
2017-09-25 13:00:00,53.91,53.94,53.89,53.94,15135.0,45.1931,45.2182,45.1763,45.2182,15135.0
2017-09-25 13:05:00,53.94,54.04,53.94,53.96,14774.0,45.2182,45.3021,45.2182,45.235,14774.0
2017-09-25 13:10:00,53.97,53.98,53.93,53.94,12338.0,45.2434,45.2518,45.2098,45.2182,12338.0
2017-09-25 13:15:00,53.94,53.98,53.89,53.95,11250.0,45.2182,45.2518,45.1763,45.2266,11250.0
2017-09-25 13:20:00,53.94,53.99,53.89,53.95,13823.0,45.2182,45.2601,45.1763,45.2266,13823.0
2017-09-25 13:25:00,53.96,53.97,53.85,53.88,10480.0,45.235,45.2434,45.1428,45.1679,10480.0
2017-09-25 13:30:00,53.9,53.9,53.87,53.88,10059.0,45.1847,45.1847,45.1595,45.1679,10059.0
2017-09-25 13:35:00,53.89,53.95,53.88,53.94,12933.0,45.1763,45.2266,45.1679,45.2182,12933.0
2017-09-25 13:40:00,53.92,53.93,53.86,53.88,14253.0,45.2015,45.2098,45.1512,45.1679,14253.0
2017-09-25 13:45:00,53.89,53.9,53.85,53.86,10369.0,45.1763,45.1847,45.1428,45.1512,10369.0
2017-09-25 13:50:00,53.86,53.9,53.83,53.83,16167.0,45.1512,45.1847,45.126,45.126,16167.0
2017-09-25 13:55:00,53.82,53.83,53.78,53.79,16725.0,45.1176,45.126,45.0841,45.0925,16725.0
2017-09-25 14:00:00,53.79,53.83,53.79,53.83,12807.0,45.0925,45.126,45.0925,45.126,12807.0
2017-09-25 14:05:00,53.82,53.85,53.82,53.84,9586.0,45.1176,45.1428,45.1176,45.1344,9586.0
2017-09-25 14:10:00,53.83,53.84,53.81,53.83,20727.0,45.126,45.1344,45.1092,45.126,20727.0
2017-09-25 14:15:00,53.83,53.87,53.82,53.85,11237.0,45.126,45.1595,45.1176,45.1428,11237.0
2017-09-25 14:20:00,53.85,53.87,53.84,53.85,11463.0,45.1428,45.1595,45.1344,45.1428,11463.0
2017-09-25 14:25:00,53.85,53.92,53.83,53.91,22761.0,45.1428,45.2015,45.126,45.1931,22761.0
2017-09-25 14:30:00,53.91,53.97,53.9,53.94,15737.0,45.1931,45.2434,45.1847,45.2182,15737.0
2017-09-25 14:35:00,53.94,53.96,53.89,53.96,10945.0,45.2182,45.235,45.1763,45.235,10945.0
2017-09-25 14:40:00,53.94,54.0,53.94,53.99,15150.0,45.2182,45.2685,45.2182,45.2601,15150.0
2017-09-25 14:45:00,53.99,54.12,53.95,54.09,22249.0,45.2601,45.3691,45.2266,45.344,22249.0
2017-09-25 14:50:00,54.08,54.2,54.08,54.14,18505.0,45.3356,45.4362,45.3356,45.3859,18505.0
2017-09-25 14:55:00,54.15,54.18,54.13,54.14,11848.0,45.3943,45.4194,45.3775,45.3859,11848.0
2017-09-25 15:00:00,54.13,54.14,54.09,54.11,16163.0,45.3775,45.3859,45.344,45.3607,16163.0
2017-09-25 15:05:00,54.11,54.24,54.1,54.14,21648.0,45.3607,45.4697,45.3524,45.3859,21648.0
2017-09-25 15:10:00,54.14,54.21,54.12,54.16,14129.0,45.3859,45.4446,45.3691,45.4027,14129.0
2017-09-25 15:15:00,54.16,54.21,54.14,54.17,14176.0,45.4027,45.4446,45.3859,45.411,14176.0
2017-09-25 15:20:00,54.16,54.17,54.08,54.13,14680.0,45.4027,45.411,45.3356,45.3775,14680.0
2017-09-25 15:25:00,54.14,54.16,54.1,54.12,18507.0,45.3859,45.4027,45.3524,45.3691,18507.0
2017-09-25 15:30:00,54.13,54.21,54.12,54.19,27243.0,45.3775,45.4446,45.3691,45.4278,27243.0
2017-09-25 15:35:00,54.19,54.26,54.17,54.23,27270.0,45.4278,45.4865,45.411,45.4613,27270.0
2017-09-25 15:40:00,54.22,54.23,54.18,54.18,51876.0,45.453,45.4613,45.4194,45.4194,51876.0
2017-09-25 15:45:00,54.18,54.25,54.17,54.25,45000.0,45.4194,45.4781,45.411,45.4781,45000.0
2017-09-25 15:50:00,54.24,54.29,54.21,54.28,50731.0,45.4697,45.5116,45.4446,45.5033,50731.0
2017-09-25 15:55:00,54.28,54.32,54.27,54.29,107479.0,45.5033,45.5368,45.4949,45.5116,107479.0
2017-09-26 09:30:00,54.35,54.64,54.35,54.61,15650.0,45.5619,45.805,45.5619,45.7799,15650.0
2017-09-26 09:35:00,54.58,54.69,54.53,54.59,6959.0,45.7547,45.847,45.7128,45.7631,6959.0
2017-09-26 09:40:00,54.67,54.68,54.53,54.66,10907.0,45.8302,45.8386,45.7128,45.8218,10907.0
2017-09-26 09:45:00,54.68,54.76,54.65,54.71,13099.0,45.8386,45.9056,45.8134,45.8637,13099.0
2017-09-26 09:50:00,54.71,54.86,54.64,54.7,16281.0,45.8637,45.9895,45.805,45.8553,16281.0
2017-09-26 09:55:00,54.7,54.75,54.67,54.7,6900.0,45.8553,45.8973,45.8302,45.8553,6900.0
2017-09-26 10:00:00,54.74,54.84,54.66,54.82,20065.0,45.8889,45.9727,45.8218,45.9559,20065.0
2017-09-26 10:05:00,54.82,54.82,54.61,54.71,73550.0,45.9559,45.9559,45.7799,45.8637,73550.0
2017-09-26 10:10:00,54.72,54.75,54.6,54.6,10193.0,45.8721,45.8973,45.7715,45.7715,10193.0
2017-09-26 10:15:00,54.6,54.63,54.55,54.62,10763.0,45.7715,45.7967,45.7296,45.7883,10763.0
2017-09-26 10:20:00,54.62,54.72,54.58,54.6,12248.0,45.7883,45.8721,45.7547,45.7715,12248.0
2017-09-26 10:25:00,54.62,54.75,54.62,54.65,6318.0,45.7883,45.8973,45.7883,45.8134,6318.0
2017-09-26 10:30:00,54.67,54.68,54.59,54.59,6582.0,45.8302,45.8386,45.7631,45.7631,6582.0
2017-09-26 10:35:00,54.59,54.62,54.48,54.5,13240.0,45.7631,45.7883,45.6709,45.6877,13240.0
2017-09-26 10:40:00,54.51,54.62,54.51,54.62,7625.0,45.6961,45.7883,45.6961,45.7883,7625.0
2017-09-26 10:45:00,54.63,54.63,54.59,54.6,8256.0,45.7967,45.7967,45.7631,45.7715,8256.0
2017-09-26 10:50:00,54.59,54.62,54.58,54.6,5366.0,45.7631,45.7883,45.7547,45.7715,5366.0
2017-09-26 10:55:00,54.58,54.61,54.56,54.6,10408.0,45.7547,45.7799,45.738,45.7715,10408.0
2017-09-26 11:00:00,54.6,54.65,54.57,54.65,10296.0,45.7715,45.8134,45.7464,45.8134,10296.0
2017-09-26 11:05:00,54.65,54.67,54.62,54.62,13260.0,45.8134,45.8302,45.7883,45.7883,13260.0
2017-09-26 11:10:00,54.61,54.63,54.52,54.53,21843.0,45.7799,45.7967,45.7044,45.7128,21843.0
2017-09-26 11:15:00,54.54,54.57,54.49,54.55,9106.0,45.7212,45.7464,45.6793,45.7296,9106.0
2017-09-26 11:20:00,54.53,54.55,54.47,54.53,9973.0,45.7128,45.7296,45.6625,45.7128,9973.0
2017-09-26 11:25:00,54.51,54.52,54.41,54.42,11054.0,45.6961,45.7044,45.6122,45.6206,11054.0
2017-09-26 11:30:00,54.43,54.47,54.42,54.46,6450.0,45.629,45.6625,45.6206,45.6541,6450.0
2017-09-26 11:35:00,54.45,54.5,54.43,54.49,9572.0,45.6458,45.6877,45.629,45.6793,9572.0
2017-09-26 11:40:00,54.49,54.61,54.47,54.61,15139.0,45.6793,45.7799,45.6625,45.7799,15139.0
2017-09-26 11:45:00,54.61,54.72,54.61,54.69,11030.0,45.7799,45.8721,45.7799,45.847,11030.0
2017-09-26 11:50:00,54.68,54.71,54.66,54.71,7157.0,45.8386,45.8637,45.8218,45.8637,7157.0
2017-09-26 11:55:00,54.68,54.73,54.61,54.61,11616.0,45.8386,45.8805,45.7799,45.7799,11616.0
2017-09-26 12:00:00,54.61,54.67,54.6,54.67,5249.0,45.7799,45.8302,45.7715,45.8302,5249.0
2017-09-26 12:05:00,54.69,54.69,54.64,54.66,9163.0,45.847,45.847,45.805,45.8218,9163.0
2017-09-26 12:10:00,54.66,54.67,54.63,54.64,5730.0,45.8218,45.8302,45.7967,45.805,5730.0
2017-09-26 12:15:00,54.64,54.75,54.63,54.69,19091.0,45.805,45.8973,45.7967,45.847,19091.0
2017-09-26 12:20:00,54.71,54.78,54.7,54.72,9084.0,45.8637,45.9224,45.8553,45.8721,9084.0
2017-09-26 12:25:00,54.71,54.74,54.67,54.69,9250.0,45.8637,45.8889,45.8302,45.847,9250.0
2017-09-26 12:30:00,54.71,54.77,54.69,54.74,8153.0,45.8637,45.914,45.847,45.8889,8153.0
2017-09-26 12:35:00,54.75,54.76,54.64,54.67,6745.0,45.8973,45.9056,45.805,45.8302,6745.0
2017-09-26 12:40:00,54.66,54.7,54.65,54.7,4242.0,45.8218,45.8553,45.8134,45.8553,4242.0
2017-09-26 12:45:00,54.7,54.72,54.67,54.72,6400.0,45.8553,45.8721,45.8302,45.8721,6400.0
2017-09-26 12:50:00,54.71,54.75,54.71,54.73,6952.0,45.8637,45.8973,45.8637,45.8805,6952.0
2017-09-26 12:55:00,54.73,54.73,54.68,54.69,6149.0,45.8805,45.8805,45.8386,45.847,6149.0
2017-09-26 13:00:00,54.7,54.7,54.63,54.66,5833.0,45.8553,45.8553,45.7967,45.8218,5833.0
2017-09-26 13:05:00,54.67,54.67,54.62,54.63,6546.0,45.8302,45.8302,45.7883,45.7967,6546.0
2017-09-26 13:10:00,54.63,54.64,54.57,54.62,9876.0,45.7967,45.805,45.7464,45.7883,9876.0
2017-09-26 13:15:00,54.63,54.64,54.59,54.6,4602.0,45.7967,45.805,45.7631,45.7715,4602.0
2017-09-26 13:20:00,54.6,54.62,54.56,54.57,8646.0,45.7715,45.7883,45.738,45.7464,8646.0
2017-09-26 13:25:00,54.57,54.59,54.47,54.48,8502.0,45.7464,45.7631,45.6625,45.6709,8502.0
2017-09-26 13:30:00,54.47,54.49,54.46,54.49,9916.0,45.6625,45.6793,45.6541,45.6793,9916.0
2017-09-26 13:35:00,54.48,54.49,54.45,54.48,5009.0,45.6709,45.6793,45.6458,45.6709,5009.0
2017-09-26 13:40:00,54.47,54.48,54.45,54.45,4653.0,45.6625,45.6709,45.6458,45.6458,4653.0
2017-09-26 13:45:00,54.46,54.49,54.43,54.43,5570.0,45.6541,45.6793,45.629,45.629,5570.0
2017-09-26 13:50:00,54.44,54.49,54.42,54.48,11473.0,45.6374,45.6793,45.6206,45.6709,11473.0
2017-09-26 13:55:00,54.48,54.5,54.41,54.41,12660.0,45.6709,45.6877,45.6122,45.6122,12660.0
2017-09-26 14:00:00,54.42,54.45,54.4,54.41,7024.0,45.6206,45.6458,45.6039,45.6122,7024.0
2017-09-26 14:05:00,54.42,54.43,54.39,54.41,9215.0,45.6206,45.629,45.5955,45.6122,9215.0
2017-09-26 14:10:00,54.41,54.42,54.34,54.35,16871.0,45.6122,45.6206,45.5536,45.5619,16871.0
2017-09-26 14:15:00,54.34,54.35,54.28,54.3,10042.0,45.5536,45.5619,45.5033,45.52,10042.0
2017-09-26 14:20:00,54.3,54.31,54.21,54.25,10215.0,45.52,45.5284,45.4446,45.4781,10215.0
2017-09-26 14:25:00,54.26,54.31,54.25,54.26,9400.0,45.4865,45.5284,45.4781,45.4865,9400.0
2017-09-26 14:30:00,54.27,54.31,54.27,54.27,8312.0,45.4949,45.5284,45.4949,45.4949,8312.0
2017-09-26 14:35:00,54.28,54.28,54.17,54.19,23094.0,45.5033,45.5033,45.411,45.4278,23094.0
2017-09-26 14:40:00,54.2,54.23,54.14,54.16,8759.0,45.4362,45.4613,45.3859,45.4027,8759.0
2017-09-26 14:45:00,54.16,54.23,54.15,54.2,17540.0,45.4027,45.4613,45.3943,45.4362,17540.0
2017-09-26 14:50:00,54.21,54.26,54.2,54.26,8298.0,45.4446,45.4865,45.4362,45.4865,8298.0
2017-09-26 14:55:00,54.27,54.3,54.26,54.29,6348.0,45.4949,45.52,45.4865,45.5116,6348.0
2017-09-26 15:00:00,54.28,54.35,54.28,54.34,13534.0,45.5033,45.5619,45.5033,45.5536,13534.0
2017-09-26 15:05:00,54.33,54.37,54.33,54.34,10135.0,45.5452,45.5787,45.5452,45.5536,10135.0
2017-09-26 15:10:00,54.34,54.34,54.24,54.27,18532.0,45.5536,45.5536,45.4697,45.4949,18532.0
2017-09-26 15:15:00,54.28,54.31,54.26,54.3,10359.0,45.5033,45.5284,45.4865,45.52,10359.0
2017-09-26 15:20:00,54.3,54.32,54.28,54.29,18895.0,45.52,45.5368,45.5033,45.5116,18895.0
2017-09-26 15:25:00,54.28,54.28,54.24,54.25,13178.0,45.5033,45.5033,45.4697,45.4781,13178.0
2017-09-26 15:30:00,54.25,54.26,54.2,54.23,15391.0,45.4781,45.4865,45.4362,45.4613,15391.0
2017-09-26 15:35:00,54.24,54.32,54.23,54.3,27205.0,45.4697,45.5368,45.4613,45.52,27205.0
2017-09-26 15:40:00,54.3,54.31,54.18,54.18,27294.0,45.52,45.5284,45.4194,45.4194,27294.0
2017-09-26 15:45:00,54.17,54.2,54.15,54.19,33452.0,45.411,45.4362,45.3943,45.4278,33452.0
2017-09-26 15:50:00,54.19,54.19,54.09,54.11,72882.0,45.4278,45.4278,45.344,45.3607,72882.0
2017-09-26 15:55:00,54.11,54.12,54.07,54.1,110352.0,45.3607,45.3691,45.3272,45.3524,110352.0
2017-09-27 09:30:00,54.42,54.72,54.4,54.72,46353.0,45.6206,45.8721,45.6039,45.8721,46353.0
2017-09-27 09:35:00,54.72,54.77,54.56,54.66,20475.0,45.8721,45.914,45.738,45.8218,20475.0
2017-09-27 09:40:00,54.65,54.65,54.46,54.55,20684.0,45.8134,45.8134,45.6541,45.7296,20684.0
2017-09-27 09:45:00,54.48,54.53,54.35,54.41,9893.0,45.6709,45.7128,45.5619,45.6122,9893.0
2017-09-27 09:50:00,54.41,54.47,54.34,54.45,15477.0,45.6122,45.6625,45.5536,45.6458,15477.0
2017-09-27 09:55:00,54.44,54.53,54.37,54.5,16220.0,45.6374,45.7128,45.5787,45.6877,16220.0
2017-09-27 10:00:00,54.51,54.57,54.45,54.5,11843.0,45.6961,45.7464,45.6458,45.6877,11843.0
2017-09-27 10:05:00,54.51,54.54,54.39,54.42,9843.0,45.6961,45.7212,45.5955,45.6206,9843.0
2017-09-27 10:10:00,54.42,54.42,54.28,54.29,14383.0,45.6206,45.6206,45.5033,45.5116,14383.0
2017-09-27 10:15:00,54.3,54.5,54.29,54.46,18909.0,45.52,45.6877,45.5116,45.6541,18909.0
2017-09-27 10:20:00,54.47,54.53,54.38,54.49,23422.0,45.6625,45.7128,45.5871,45.6793,23422.0
2017-09-27 10:25:00,54.47,54.5,54.44,54.46,4966.0,45.6625,45.6877,45.6374,45.6541,4966.0
2017-09-27 10:30:00,54.47,54.53,54.35,54.35,17521.0,45.6625,45.7128,45.5619,45.5619,17521.0
2017-09-27 10:35:00,54.34,54.4,54.3,54.36,14129.0,45.5536,45.6039,45.52,45.5703,14129.0
2017-09-27 10:40:00,54.35,54.38,54.27,54.28,12640.0,45.5619,45.5871,45.4949,45.5033,12640.0
2017-09-27 10:45:00,54.29,54.3,54.19,54.23,12576.0,45.5116,45.52,45.4278,45.4613,12576.0
2017-09-27 10:50:00,54.24,54.36,54.21,54.33,19854.0,45.4697,45.5703,45.4446,45.5452,19854.0
2017-09-27 10:55:00,54.31,54.45,54.31,54.4,12064.0,45.5284,45.6458,45.5284,45.6039,12064.0
2017-09-27 11:00:00,54.4,54.49,54.38,54.39,13721.0,45.6039,45.6793,45.5871,45.5955,13721.0
2017-09-27 11:05:00,54.39,54.4,54.25,54.29,21228.0,45.5955,45.6039,45.4781,45.5116,21228.0
2017-09-27 11:10:00,54.29,54.36,54.28,54.35,4983.0,45.5116,45.5703,45.5033,45.5619,4983.0
2017-09-27 11:15:00,54.34,54.36,54.29,54.34,4870.0,45.5536,45.5703,45.5116,45.5536,4870.0
2017-09-27 11:20:00,54.33,54.37,54.29,54.31,6628.0,45.5452,45.5787,45.5116,45.5284,6628.0
2017-09-27 11:25:00,54.32,54.35,54.25,54.26,18331.0,45.5368,45.5619,45.4781,45.4865,18331.0
2017-09-27 11:30:00,54.25,54.38,54.24,54.38,17750.0,45.4781,45.5871,45.4697,45.5871,17750.0
2017-09-27 11:35:00,54.36,54.41,54.33,54.35,10378.0,45.5703,45.6122,45.5452,45.5619,10378.0
2017-09-27 11:40:00,54.33,54.4,54.32,54.4,15924.0,45.5452,45.6039,45.5368,45.6039,15924.0
2017-09-27 11:45:00,54.38,54.38,54.23,54.27,19126.0,45.5871,45.5871,45.4613,45.4949,19126.0
2017-09-27 11:50:00,54.26,54.32,54.25,54.3,11274.0,45.4865,45.5368,45.4781,45.52,11274.0
2017-09-27 11:55:00,54.29,54.35,54.28,54.34,7240.0,45.5116,45.5619,45.5033,45.5536,7240.0
2017-09-27 12:00:00,54.34,54.35,54.23,54.25,52934.0,45.5536,45.5619,45.4613,45.4781,52934.0
2017-09-27 12:05:00,54.25,54.31,54.21,54.25,71969.0,45.4781,45.5284,45.4446,45.4781,71969.0
2017-09-27 12:10:00,54.26,54.32,54.25,54.27,5542.0,45.4865,45.5368,45.4781,45.4949,5542.0
2017-09-27 12:15:00,54.29,54.32,54.23,54.3,8659.0,45.5116,45.5368,45.4613,45.52,8659.0
2017-09-27 12:20:00,54.29,54.31,54.27,54.31,4319.0,45.5116,45.5284,45.4949,45.5284,4319.0
2017-09-27 12:25:00,54.31,54.43,54.31,54.41,3782.0,45.5284,45.629,45.5284,45.6122,3782.0
2017-09-27 12:30:00,54.38,54.43,54.38,54.4,4912.0,45.5871,45.629,45.5871,45.6039,4912.0
2017-09-27 12:35:00,54.42,54.45,54.4,54.41,3735.0,45.6206,45.6458,45.6039,45.6122,3735.0
2017-09-27 12:40:00,54.41,54.47,54.39,54.47,4902.0,45.6122,45.6625,45.5955,45.6625,4902.0
2017-09-27 12:45:00,54.47,54.56,54.47,54.56,8713.0,45.6625,45.738,45.6625,45.738,8713.0
2017-09-27 12:50:00,54.55,54.61,54.52,54.57,7619.0,45.7296,45.7799,45.7044,45.7464,7619.0
2017-09-27 12:55:00,54.58,54.65,54.57,54.65,5665.0,45.7547,45.8134,45.7464,45.8134,5665.0
2017-09-27 13:00:00,54.63,54.73,54.62,54.72,5906.0,45.7967,45.8805,45.7883,45.8721,5906.0
2017-09-27 13:05:00,54.7,54.71,54.68,54.68,4475.0,45.8553,45.8637,45.8386,45.8386,4475.0
2017-09-27 13:10:00,54.68,54.69,54.65,54.66,2525.0,45.8386,45.847,45.8134,45.8218,2525.0
2017-09-27 13:15:00,54.66,54.66,54.57,54.59,7800.0,45.8218,45.8218,45.7464,45.7631,7800.0
2017-09-27 13:20:00,54.57,54.62,54.57,54.61,4976.0,45.7464,45.7883,45.7464,45.7799,4976.0
2017-09-27 13:25:00,54.62,54.63,54.56,54.62,9357.0,45.7883,45.7967,45.738,45.7883,9357.0
2017-09-27 13:30:00,54.61,54.69,54.61,54.68,11860.0,45.7799,45.847,45.7799,45.8386,11860.0
2017-09-27 13:35:00,54.67,54.77,54.66,54.77,12795.0,45.8302,45.914,45.8218,45.914,12795.0
2017-09-27 13:40:00,54.79,54.85,54.78,54.83,8889.0,45.9308,45.9811,45.9224,45.9643,8889.0
2017-09-27 13:45:00,54.83,54.83,54.71,54.74,8155.0,45.9643,45.9643,45.8637,45.8889,8155.0
2017-09-27 13:50:00,54.75,54.94,54.75,54.92,16220.0,45.8973,46.0565,45.8973,46.0398,16220.0
2017-09-27 13:55:00,54.95,55.0,54.95,54.99,11414.0,46.0649,46.1068,46.0649,46.0985,11414.0
2017-09-27 14:00:00,55.0,55.16,54.98,55.13,17902.0,46.1068,46.241,46.0901,46.2158,17902.0
2017-09-27 14:05:00,55.12,55.19,55.11,55.11,19096.0,46.2074,46.2661,46.199,46.199,19096.0
2017-09-27 14:10:00,55.11,55.29,55.1,55.25,37279.0,46.199,46.3499,46.1907,46.3164,37279.0
2017-09-27 14:15:00,55.25,55.3,55.23,55.27,28497.0,46.3164,46.3583,46.2996,46.3332,28497.0
2017-09-27 14:20:00,55.27,55.33,55.2,55.26,25189.0,46.3332,46.3835,46.2745,46.3248,25189.0
2017-09-27 14:25:00,55.26,55.37,55.24,55.35,37796.0,46.3248,46.417,46.308,46.4002,37796.0
2017-09-27 14:30:00,55.35,55.41,55.34,55.36,31840.0,46.4002,46.4505,46.3919,46.4086,31840.0
2017-09-27 14:35:00,55.36,55.39,55.33,55.39,11820.0,46.4086,46.4338,46.3835,46.4338,11820.0
2017-09-27 14:40:00,55.38,55.41,55.33,55.34,14725.0,46.4254,46.4505,46.3835,46.3919,14725.0
2017-09-27 14:45:00,55.33,55.43,55.32,55.43,10730.0,46.3835,46.4673,46.3751,46.4673,10730.0
2017-09-27 14:50:00,55.42,55.42,55.36,55.4,12818.0,46.4589,46.4589,46.4086,46.4422,12818.0
2017-09-27 14:55:00,55.39,55.41,55.36,55.38,16387.0,46.4338,46.4505,46.4086,46.4254,16387.0
2017-09-27 15:00:00,55.38,55.38,55.33,55.37,17423.0,46.4254,46.4254,46.3835,46.417,17423.0
2017-09-27 15:05:00,55.38,55.41,55.34,55.35,20637.0,46.4254,46.4505,46.3919,46.4002,20637.0
2017-09-27 15:10:00,55.34,55.34,55.27,55.3,23109.0,46.3919,46.3919,46.3332,46.3583,23109.0
2017-09-27 15:15:00,55.3,55.34,55.27,55.34,22402.0,46.3583,46.3919,46.3332,46.3919,22402.0
2017-09-27 15:20:00,55.34,55.45,55.34,55.43,19488.0,46.3919,46.4841,46.3919,46.4673,19488.0
2017-09-27 15:25:00,55.44,55.46,55.43,55.45,29504.0,46.4757,46.4925,46.4673,46.4841,29504.0
2017-09-27 15:30:00,55.44,55.5,55.4,55.5,42356.0,46.4757,46.526,46.4422,46.526,42356.0
2017-09-27 15:35:00,55.49,55.51,55.48,55.5,30997.0,46.5176,46.5344,46.5092,46.526,30997.0
2017-09-27 15:40:00,55.5,55.51,55.42,55.45,56427.0,46.526,46.5344,46.4589,46.4841,56427.0
2017-09-27 15:45:00,55.44,55.49,55.37,55.45,78188.0,46.4757,46.5176,46.417,46.4841,78188.0
2017-09-27 15:50:00,55.45,55.49,55.4,55.48,74897.0,46.4841,46.5176,46.4422,46.5092,74897.0
2017-09-27 15:55:00,55.48,55.65,55.46,55.62,260755.0,46.5092,46.6517,46.4925,46.6266,260755.0
2017-09-28 09:30:00,54.8,55.05,54.71,55.0,106248.0,46.2517,46.4627,46.1757,46.4205,106248.0
2017-09-28 09:35:00,55.01,55.32,54.99,55.05,48260.0,46.4289,46.6906,46.4121,46.4627,48260.0
2017-09-28 09:40:00,55.05,55.1,54.84,54.96,59746.0,46.4627,46.5049,46.2855,46.3867,59746.0
2017-09-28 09:45:00,54.91,55.08,54.86,55.06,25864.0,46.3445,46.488,46.3023,46.4711,25864.0
2017-09-28 09:50:00,55.07,55.09,54.94,54.96,30076.0,46.4796,46.4965,46.3699,46.3867,30076.0
2017-09-28 09:55:00,54.95,54.95,54.67,54.78,43514.0,46.3783,46.3783,46.142,46.2348,43514.0
2017-09-28 10:00:00,54.78,54.81,54.63,54.76,31809.0,46.2348,46.2601,46.1082,46.2179,31809.0
2017-09-28 10:05:00,54.75,54.82,54.75,54.81,39657.0,46.2095,46.2686,46.2095,46.2601,39657.0
2017-09-28 10:10:00,54.8,54.81,54.61,54.62,27178.0,46.2517,46.2601,46.0913,46.0998,27178.0
2017-09-28 10:15:00,54.61,54.62,54.44,54.47,24010.0,46.0913,46.0998,45.9479,45.9732,24010.0
2017-09-28 10:20:00,54.48,54.71,54.48,54.69,22996.0,45.9816,46.1757,45.9816,46.1589,22996.0
2017-09-28 10:25:00,54.71,54.83,54.6,54.6,21815.0,46.1757,46.277,46.0829,46.0829,21815.0
2017-09-28 10:30:00,54.6,54.61,54.39,54.4,29247.0,46.0829,46.0913,45.9057,45.9141,29247.0
2017-09-28 10:35:00,54.41,54.51,54.4,54.51,26802.0,45.9225,46.0069,45.9141,46.0069,26802.0
2017-09-28 10:40:00,54.51,54.63,54.5,54.59,28904.0,46.0069,46.1082,45.9985,46.0745,28904.0
2017-09-28 10:45:00,54.58,54.59,54.51,54.54,23344.0,46.066,46.0745,46.0069,46.0323,23344.0
2017-09-28 10:50:00,54.53,54.63,54.53,54.61,25988.0,46.0238,46.1082,46.0238,46.0913,25988.0
2017-09-28 10:55:00,54.61,54.67,54.56,54.56,19467.0,46.0913,46.142,46.0491,46.0491,19467.0
2017-09-28 11:00:00,54.55,54.56,54.36,54.46,21977.0,46.0407,46.0491,45.8803,45.9647,21977.0
2017-09-28 11:05:00,54.47,54.49,54.39,54.44,24584.0,45.9732,45.9901,45.9057,45.9479,24584.0
2017-09-28 11:10:00,54.45,54.57,54.45,54.52,20758.0,45.9563,46.0576,45.9563,46.0154,20758.0
2017-09-28 11:15:00,54.51,54.52,54.4,54.42,26706.0,46.0069,46.0154,45.9141,45.931,26706.0
2017-09-28 11:20:00,54.42,54.59,54.39,54.58,25463.0,45.931,46.0745,45.9057,46.066,25463.0
2017-09-28 11:25:00,54.59,54.66,54.59,54.65,13352.0,46.0745,46.1335,46.0745,46.1251,13352.0
2017-09-28 11:30:00,54.66,54.84,54.63,54.79,36117.0,46.1335,46.2855,46.1082,46.2433,36117.0
2017-09-28 11:35:00,54.79,54.9,54.78,54.89,28289.0,46.2433,46.3361,46.2348,46.3277,28289.0
2017-09-28 11:40:00,54.88,55.0,54.82,54.95,46033.0,46.3192,46.4205,46.2686,46.3783,46033.0
2017-09-28 11:45:00,54.97,55.0,54.91,54.92,23996.0,46.3952,46.4205,46.3445,46.353,23996.0
2017-09-28 11:50:00,54.91,54.93,54.85,54.88,15388.0,46.3445,46.3614,46.2939,46.3192,15388.0
2017-09-28 11:55:00,54.89,55.01,54.89,54.95,17360.0,46.3277,46.4289,46.3277,46.3783,17360.0
2017-09-28 12:00:00,54.95,55.05,54.92,55.03,28798.0,46.3783,46.4627,46.353,46.4458,28798.0
2017-09-28 12:05:00,55.03,55.09,54.98,54.98,26731.0,46.4458,46.4965,46.4036,46.4036,26731.0
2017-09-28 12:10:00,54.99,54.99,54.89,54.91,20858.0,46.4121,46.4121,46.3277,46.3445,20858.0
2017-09-28 12:15:00,54.93,54.93,54.83,54.84,38943.0,46.3614,46.3614,46.277,46.2855,38943.0
2017-09-28 12:20:00,54.83,54.86,54.78,54.86,18669.0,46.277,46.3023,46.2348,46.3023,18669.0
2017-09-28 12:25:00,54.87,54.96,54.87,54.96,8963.0,46.3108,46.3867,46.3108,46.3867,8963.0
2017-09-28 12:30:00,54.96,54.96,54.92,54.95,9181.0,46.3867,46.3867,46.353,46.3783,9181.0
2017-09-28 12:35:00,54.93,55.03,54.93,55.03,12011.0,46.3614,46.4458,46.3614,46.4458,12011.0
2017-09-28 12:40:00,55.01,55.05,54.99,55.05,6180.0,46.4289,46.4627,46.4121,46.4627,6180.0
2017-09-28 12:45:00,55.06,55.1,55.03,55.09,15597.0,46.4711,46.5049,46.4458,46.4965,15597.0
2017-09-28 12:50:00,55.1,55.31,55.09,55.29,23866.0,46.5049,46.6821,46.4965,46.6653,23866.0
2017-09-28 12:55:00,55.28,55.39,55.22,55.23,15826.0,46.6568,46.7497,46.6062,46.6146,15826.0
2017-09-28 13:00:00,55.23,55.24,55.15,55.19,18999.0,46.6146,46.6231,46.5471,46.5809,18999.0
2017-09-28 13:05:00,55.2,55.26,55.17,55.18,14775.0,46.5893,46.6399,46.564,46.5724,14775.0
2017-09-28 13:10:00,55.17,55.21,55.1,55.14,15188.0,46.564,46.5977,46.5049,46.5387,15188.0
2017-09-28 13:15:00,55.14,55.16,55.08,55.11,15311.0,46.5387,46.5555,46.488,46.5133,15311.0
2017-09-28 13:20:00,55.1,55.2,55.1,55.16,18256.0,46.5049,46.5893,46.5049,46.5555,18256.0
2017-09-28 13:25:00,55.16,55.19,55.14,55.15,22400.0,46.5555,46.5809,46.5387,46.5471,22400.0
2017-09-28 13:30:00,55.15,55.17,55.12,55.13,11801.0,46.5471,46.564,46.5218,46.5302,11801.0
2017-09-28 13:35:00,55.14,55.15,55.07,55.09,13716.0,46.5387,46.5471,46.4796,46.4965,13716.0
2017-09-28 13:40:00,55.09,55.11,55.06,55.07,16002.0,46.4965,46.5133,46.4711,46.4796,16002.0
2017-09-28 13:45:00,55.08,55.11,55.04,55.05,13498.0,46.488,46.5133,46.4543,46.4627,13498.0
2017-09-28 13:50:00,55.05,55.15,55.03,55.15,23180.0,46.4627,46.5471,46.4458,46.5471,23180.0
2017-09-28 13:55:00,55.16,55.23,55.14,55.22,25029.0,46.5555,46.6146,46.5387,46.6062,25029.0
2017-09-28 14:00:00,55.22,55.28,55.21,55.28,20527.0,46.6062,46.6568,46.5977,46.6568,20527.0
2017-09-28 14:05:00,55.27,55.33,55.27,55.32,38981.0,46.6484,46.699,46.6484,46.6906,38981.0
2017-09-28 14:10:00,55.32,55.4,55.32,55.4,49283.0,46.6906,46.7581,46.6906,46.7581,49283.0
2017-09-28 14:15:00,55.4,55.45,55.39,55.44,41776.0,46.7581,46.8003,46.7497,46.7919,41776.0
2017-09-28 14:20:00,55.44,55.44,55.3,55.36,32320.0,46.7919,46.7919,46.6737,46.7243,32320.0
2017-09-28 14:25:00,55.36,55.44,55.32,55.32,20934.0,46.7243,46.7919,46.6906,46.6906,20934.0
2017-09-28 14:30:00,55.31,55.35,55.26,55.27,16880.0,46.6821,46.7159,46.6399,46.6484,16880.0
2017-09-28 14:35:00,55.26,55.35,55.23,55.35,46372.0,46.6399,46.7159,46.6146,46.7159,46372.0
2017-09-28 14:40:00,55.35,55.41,55.34,55.4,58032.0,46.7159,46.7665,46.7075,46.7581,58032.0
2017-09-28 14:45:00,55.4,55.41,55.32,55.38,31623.0,46.7581,46.7665,46.6906,46.7412,31623.0
2017-09-28 14:50:00,55.37,55.5,55.37,55.46,31092.0,46.7328,46.8425,46.7328,46.8087,31092.0
2017-09-28 14:55:00,55.46,55.52,55.4,55.47,38525.0,46.8087,46.8594,46.7581,46.8172,38525.0
2017-09-28 15:00:00,55.45,55.51,55.43,55.44,23482.0,46.8003,46.8509,46.7834,46.7919,23482.0
2017-09-28 15:05:00,55.44,55.45,55.4,55.44,20338.0,46.7919,46.8003,46.7581,46.7919,20338.0
2017-09-28 15:10:00,55.44,55.54,55.42,55.54,34121.0,46.7919,46.8763,46.775,46.8763,34121.0
2017-09-28 15:15:00,55.54,55.56,55.49,55.54,38319.0,46.8763,46.8931,46.8341,46.8763,38319.0
2017-09-28 15:20:00,55.54,55.57,55.43,55.44,32522.0,46.8763,46.9016,46.7834,46.7919,32522.0
2017-09-28 15:25:00,55.44,55.46,55.38,55.45,30078.0,46.7919,46.8087,46.7412,46.8003,30078.0
2017-09-28 15:30:00,55.44,55.5,55.43,55.49,41942.0,46.7919,46.8425,46.7834,46.8341,41942.0
2017-09-28 15:35:00,55.48,55.51,55.42,55.51,34897.0,46.8256,46.8509,46.775,46.8509,34897.0
2017-09-28 15:40:00,55.5,55.58,55.46,55.56,63634.0,46.8425,46.91,46.8087,46.8931,63634.0
2017-09-28 15:45:00,55.56,55.57,55.45,55.45,54086.0,46.8931,46.9016,46.8003,46.8003,54086.0
2017-09-28 15:50:00,55.45,55.52,55.44,55.48,76835.0,46.8003,46.8594,46.7919,46.8256,76835.0
2017-09-28 15:55:00,55.49,55.51,55.48,55.5,145015.0,46.8341,46.8509,46.8256,46.8425,145015.0
2017-09-29 09:30:00,55.36,55.4,55.15,55.3,23803.0,46.7243,46.7581,46.5471,46.6737,23803.0
2017-09-29 09:35:00,55.28,55.55,55.28,55.5,16319.0,46.6568,46.8847,46.6568,46.8425,16319.0
2017-09-29 09:40:00,55.51,55.59,55.5,55.58,5996.0,46.8509,46.9185,46.8425,46.91,5996.0
2017-09-29 09:45:00,55.58,55.64,55.53,55.59,17446.0,46.91,46.9607,46.8678,46.9185,17446.0
2017-09-29 09:50:00,55.59,55.72,55.58,55.71,29759.0,46.9185,47.0282,46.91,47.0197,29759.0
2017-09-29 09:55:00,55.73,55.73,55.58,55.61,9600.0,47.0366,47.0366,46.91,46.9353,9600.0
2017-09-29 10:00:00,55.62,55.72,55.58,55.64,15679.0,46.9438,47.0282,46.91,46.9607,15679.0
2017-09-29 10:05:00,55.65,55.85,55.64,55.81,17158.0,46.9691,47.1379,46.9607,47.1041,17158.0
2017-09-29 10:10:00,55.79,55.84,55.72,55.82,25676.0,47.0873,47.1295,47.0282,47.1126,25676.0
2017-09-29 10:15:00,55.82,55.82,55.71,55.73,14442.0,47.1126,47.1126,47.0197,47.0366,14442.0
2017-09-29 10:20:00,55.72,55.78,55.71,55.74,9917.0,47.0282,47.0788,47.0197,47.0451,9917.0
2017-09-29 10:25:00,55.74,55.75,55.69,55.74,12643.0,47.0451,47.0535,47.0029,47.0451,12643.0
2017-09-29 10:30:00,55.74,55.74,55.47,55.47,15072.0,47.0451,47.0451,46.8172,46.8172,15072.0
2017-09-29 10:35:00,55.47,55.72,55.47,55.71,18625.0,46.8172,47.0282,46.8172,47.0197,18625.0
2017-09-29 10:40:00,55.7,55.7,55.56,55.61,10597.0,47.0113,47.0113,46.8931,46.9353,10597.0
2017-09-29 10:45:00,55.62,55.66,55.56,55.65,16709.0,46.9438,46.9775,46.8931,46.9691,16709.0
2017-09-29 10:50:00,55.65,55.73,55.65,55.72,10660.0,46.9691,47.0366,46.9691,47.0282,10660.0
2017-09-29 10:55:00,55.73,55.74,55.71,55.73,6643.0,47.0366,47.0451,47.0197,47.0366,6643.0
2017-09-29 11:00:00,55.71,55.71,55.61,55.62,9648.0,47.0197,47.0197,46.9353,46.9438,9648.0
2017-09-29 11:05:00,55.63,55.76,55.63,55.73,25842.0,46.9522,47.0619,46.9522,47.0366,25842.0
2017-09-29 11:10:00,55.73,55.73,55.68,55.72,8647.0,47.0366,47.0366,46.9944,47.0282,8647.0
2017-09-29 11:15:00,55.72,55.75,55.7,55.71,16150.0,47.0282,47.0535,47.0113,47.0197,16150.0
2017-09-29 11:20:00,55.71,55.74,55.69,55.71,16868.0,47.0197,47.0451,47.0029,47.0197,16868.0
2017-09-29 11:25:00,55.71,55.79,55.7,55.75,11833.0,47.0197,47.0873,47.0113,47.0535,11833.0
2017-09-29 11:30:00,55.75,55.78,55.75,55.77,10409.0,47.0535,47.0788,47.0535,47.0704,10409.0
2017-09-29 11:35:00,55.79,55.79,55.69,55.7,5803.0,47.0873,47.0873,47.0029,47.0113,5803.0
2017-09-29 11:40:00,55.69,55.77,55.69,55.75,19744.0,47.0029,47.0704,47.0029,47.0535,19744.0
2017-09-29 11:45:00,55.75,55.88,55.73,55.88,23133.0,47.0535,47.1632,47.0366,47.1632,23133.0
2017-09-29 11:50:00,55.89,55.96,55.88,55.91,24596.0,47.1717,47.2307,47.1632,47.1885,24596.0
2017-09-29 11:55:00,55.9,55.9,55.88,55.88,5089.0,47.1801,47.1801,47.1632,47.1632,5089.0
2017-09-29 12:00:00,55.87,55.91,55.83,55.91,18008.0,47.1548,47.1885,47.121,47.1885,18008.0
2017-09-29 12:05:00,55.91,55.92,55.83,55.87,11591.0,47.1885,47.197,47.121,47.1548,11591.0
2017-09-29 12:10:00,55.85,55.88,55.8,55.87,8826.0,47.1379,47.1632,47.0957,47.1548,8826.0
2017-09-29 12:15:00,55.86,55.86,55.84,55.85,2703.0,47.1463,47.1463,47.1295,47.1379,2703.0
2017-09-29 12:20:00,55.85,55.89,55.85,55.87,6145.0,47.1379,47.1717,47.1379,47.1548,6145.0
2017-09-29 12:25:00,55.86,55.89,55.85,55.88,7987.0,47.1463,47.1717,47.1379,47.1632,7987.0
2017-09-29 12:30:00,55.88,55.92,55.87,55.89,5399.0,47.1632,47.197,47.1548,47.1717,5399.0
2017-09-29 12:35:00,55.9,55.96,55.87,55.93,27306.0,47.1801,47.2307,47.1548,47.2054,27306.0
2017-09-29 12:40:00,55.93,55.93,55.89,55.9,4000.0,47.2054,47.2054,47.1717,47.1801,4000.0
2017-09-29 12:45:00,55.89,55.89,55.83,55.86,11558.0,47.1717,47.1717,47.121,47.1463,11558.0
2017-09-29 12:50:00,55.87,55.97,55.86,55.88,19868.0,47.1548,47.2392,47.1463,47.1632,19868.0
2017-09-29 12:55:00,55.89,55.94,55.86,55.91,28924.0,47.1717,47.2139,47.1463,47.1885,28924.0
2017-09-29 13:00:00,55.91,55.98,55.86,55.98,22326.0,47.1885,47.2476,47.1463,47.2476,22326.0
2017-09-29 13:05:00,55.96,55.97,55.94,55.94,12170.0,47.2307,47.2392,47.2139,47.2139,12170.0
2017-09-29 13:10:00,55.94,55.97,55.93,55.95,9384.0,47.2139,47.2392,47.2054,47.2223,9384.0
2017-09-29 13:15:00,55.94,55.96,55.9,55.92,12198.0,47.2139,47.2307,47.1801,47.197,12198.0
2017-09-29 13:20:00,55.93,55.95,55.92,55.94,5976.0,47.2054,47.2223,47.197,47.2139,5976.0
2017-09-29 13:25:00,55.94,55.99,55.94,55.98,5923.0,47.2139,47.2561,47.2139,47.2476,5923.0
2017-09-29 13:30:00,55.99,56.0,55.94,55.95,8076.0,47.2561,47.2645,47.2139,47.2223,8076.0
2017-09-29 13:35:00,55.95,55.97,55.9,55.95,13385.0,47.2223,47.2392,47.1801,47.2223,13385.0
2017-09-29 13:40:00,55.94,56.0,55.93,55.98,6786.0,47.2139,47.2645,47.2054,47.2476,6786.0
2017-09-29 13:45:00,55.97,55.97,55.93,55.94,9349.0,47.2392,47.2392,47.2054,47.2139,9349.0
2017-09-29 13:50:00,55.93,56.07,55.92,56.03,32476.0,47.2054,47.3236,47.197,47.2898,32476.0
2017-09-29 13:55:00,56.02,56.08,55.99,56.03,14784.0,47.2814,47.332,47.2561,47.2898,14784.0
2017-09-29 14:00:00,56.03,56.05,56.0,56.03,5170.0,47.2898,47.3067,47.2645,47.2898,5170.0
2017-09-29 14:05:00,56.03,56.04,55.95,55.99,7300.0,47.2898,47.2983,47.2223,47.2561,7300.0
2017-09-29 14:10:00,55.99,56.01,55.96,55.98,10459.0,47.2561,47.2729,47.2307,47.2476,10459.0
2017-09-29 14:15:00,55.97,56.01,55.96,55.97,14269.0,47.2392,47.2729,47.2307,47.2392,14269.0
2017-09-29 14:20:00,55.95,56.01,55.94,56.01,10137.0,47.2223,47.2729,47.2139,47.2729,10137.0
2017-09-29 14:25:00,56.0,56.04,55.99,56.02,7815.0,47.2645,47.2983,47.2561,47.2814,7815.0
2017-09-29 14:30:00,56.01,56.01,55.96,55.96,4498.0,47.2729,47.2729,47.2307,47.2307,4498.0
2017-09-29 14:35:00,55.96,56.0,55.94,55.97,13243.0,47.2307,47.2645,47.2139,47.2392,13243.0
2017-09-29 14:40:00,55.96,55.98,55.95,55.97,9955.0,47.2307,47.2476,47.2223,47.2392,9955.0
2017-09-29 14:45:00,55.98,56.0,55.97,55.97,7258.0,47.2476,47.2645,47.2392,47.2392,7258.0
2017-09-29 14:50:00,55.96,55.97,55.95,55.95,7505.0,47.2307,47.2392,47.2223,47.2223,7505.0
2017-09-29 14:55:00,55.95,56.0,55.93,56.0,19952.0,47.2223,47.2645,47.2054,47.2645,19952.0
2017-09-29 15:00:00,56.0,56.01,55.98,56.01,4686.0,47.2645,47.2729,47.2476,47.2729,4686.0
2017-09-29 15:05:00,56.02,56.02,55.95,55.95,18554.0,47.2814,47.2814,47.2223,47.2223,18554.0
2017-09-29 15:10:00,55.95,55.98,55.93,55.93,11685.0,47.2223,47.2476,47.2054,47.2054,11685.0
2017-09-29 15:15:00,55.93,55.96,55.91,55.95,17463.0,47.2054,47.2307,47.1885,47.2223,17463.0
2017-09-29 15:20:00,55.94,55.95,55.9,55.93,12828.0,47.2139,47.2223,47.1801,47.2054,12828.0
2017-09-29 15:25:00,55.93,55.94,55.89,55.9,13208.0,47.2054,47.2139,47.1717,47.1801,13208.0
2017-09-29 15:30:00,55.9,55.98,55.88,55.96,31899.0,47.1801,47.2476,47.1632,47.2307,31899.0
2017-09-29 15:35:00,55.96,55.97,55.89,55.92,26425.0,47.2307,47.2392,47.1717,47.197,26425.0
2017-09-29 15:40:00,55.93,55.94,55.91,55.93,33287.0,47.2054,47.2139,47.1885,47.2054,33287.0
2017-09-29 15:45:00,55.93,55.98,55.93,55.96,40674.0,47.2054,47.2476,47.2054,47.2307,40674.0
2017-09-29 15:50:00,55.96,55.97,55.93,55.96,62432.0,47.2307,47.2392,47.2054,47.2307,62432.0
2017-09-29 15:55:00,55.95,56.1,55.94,56.04,301200.0,47.2223,47.3489,47.2139,47.2983,301200.0
2017-10-02 09:30:00,55.48,55.72,55.45,55.5,58736.0,46.8256,47.0282,46.8003,46.8425,58736.0
2017-10-02 09:35:00,55.51,55.63,55.43,55.5,26692.0,46.8509,46.9522,46.7834,46.8425,26692.0
2017-10-02 09:40:00,55.5,55.55,55.44,55.47,28110.0,46.8425,46.8847,46.7919,46.8172,28110.0
2017-10-02 09:45:00,55.47,55.77,55.45,55.7,49025.0,46.8172,47.0704,46.8003,47.0113,49025.0
2017-10-02 09:50:00,55.71,55.73,55.66,55.7,22401.0,47.0197,47.0366,46.9775,47.0113,22401.0
2017-10-02 09:55:00,55.68,55.88,55.64,55.68,75201.0,46.9944,47.1632,46.9607,46.9944,75201.0
2017-10-02 10:00:00,55.68,55.85,55.61,55.81,26825.0,46.9944,47.1379,46.9353,47.1041,26825.0
2017-10-02 10:05:00,55.81,55.97,55.81,55.94,29123.0,47.1041,47.2392,47.1041,47.2139,29123.0
2017-10-02 10:10:00,55.96,56.12,55.94,56.08,69880.0,47.2307,47.3658,47.2139,47.332,69880.0
2017-10-02 10:15:00,56.08,56.08,55.96,55.97,19822.0,47.332,47.332,47.2307,47.2392,19822.0
2017-10-02 10:20:00,55.99,56.06,55.91,56.01,26278.0,47.2561,47.3151,47.1885,47.2729,26278.0
2017-10-02 10:25:00,56.0,56.07,55.92,55.96,20079.0,47.2645,47.3236,47.197,47.2307,20079.0
2017-10-02 10:30:00,55.95,55.98,55.82,55.82,10693.0,47.2223,47.2476,47.1126,47.1126,10693.0
2017-10-02 10:35:00,55.83,55.88,55.71,55.71,27135.0,47.121,47.1632,47.0197,47.0197,27135.0
2017-10-02 10:40:00,55.71,55.79,55.66,55.7,24979.0,47.0197,47.0873,46.9775,47.0113,24979.0
2017-10-02 10:45:00,55.68,55.68,55.58,55.65,63598.0,46.9944,46.9944,46.91,46.9691,63598.0
2017-10-02 10:50:00,55.65,55.69,55.61,55.66,18389.0,46.9691,47.0029,46.9353,46.9775,18389.0
2017-10-02 10:55:00,55.64,55.67,55.58,55.64,13443.0,46.9607,46.986,46.91,46.9607,13443.0
2017-10-02 11:00:00,55.62,55.79,55.62,55.79,16828.0,46.9438,47.0873,46.9438,47.0873,16828.0
2017-10-02 11:05:00,55.79,55.87,55.79,55.84,12002.0,47.0873,47.1548,47.0873,47.1295,12002.0
2017-10-02 11:10:00,55.84,55.84,55.74,55.75,13556.0,47.1295,47.1295,47.0451,47.0535,13556.0
2017-10-02 11:15:00,55.73,55.75,55.65,55.69,12627.0,47.0366,47.0535,46.9691,47.0029,12627.0
2017-10-02 11:20:00,55.69,55.92,55.65,55.91,21549.0,47.0029,47.197,46.9691,47.1885,21549.0
2017-10-02 11:25:00,55.9,55.98,55.85,55.93,12491.0,47.1801,47.2476,47.1379,47.2054,12491.0
2017-10-02 11:30:00,55.92,55.98,55.9,55.91,8465.0,47.197,47.2476,47.1801,47.1885,8465.0
2017-10-02 11:35:00,55.92,56.04,55.91,55.93,21044.0,47.197,47.2983,47.1885,47.2054,21044.0
2017-10-02 11:40:00,55.94,55.99,55.91,55.96,12523.0,47.2139,47.2561,47.1885,47.2307,12523.0
2017-10-02 11:45:00,55.95,55.99,55.93,55.94,6385.0,47.2223,47.2561,47.2054,47.2139,6385.0
2017-10-02 11:50:00,55.92,56.09,55.92,56.09,11667.0,47.197,47.3405,47.197,47.3405,11667.0
2017-10-02 11:55:00,56.09,56.14,56.05,56.08,19411.0,47.3405,47.3827,47.3067,47.332,19411.0
2017-10-02 12:00:00,56.08,56.1,56.05,56.09,16773.0,47.332,47.3489,47.3067,47.3405,16773.0
2017-10-02 12:05:00,56.09,56.27,56.07,56.22,28891.0,47.3405,47.4924,47.3236,47.4502,28891.0
2017-10-02 12:10:00,56.23,56.29,56.21,56.21,5881.0,47.4586,47.5093,47.4418,47.4418,5881.0
2017-10-02 12:15:00,56.19,56.29,56.16,56.26,37875.0,47.4249,47.5093,47.3996,47.484,37875.0
2017-10-02 12:20:00,56.28,56.28,56.21,56.26,10354.0,47.5008,47.5008,47.4418,47.484,10354.0
2017-10-02 12:25:00,56.26,56.26,56.17,56.22,21769.0,47.484,47.484,47.408,47.4502,21769.0
2017-10-02 12:30:00,56.2,56.29,56.2,56.25,29643.0,47.4333,47.5093,47.4333,47.4755,29643.0
2017-10-02 12:35:00,56.23,56.25,56.16,56.18,21181.0,47.4586,47.4755,47.3996,47.4164,21181.0
2017-10-02 12:40:00,56.18,56.19,56.07,56.08,31065.0,47.4164,47.4249,47.3236,47.332,31065.0
2017-10-02 12:45:00,56.08,56.14,56.01,56.04,22607.0,47.332,47.3827,47.2729,47.2983,22607.0
2017-10-02 12:50:00,56.04,56.12,56.02,56.1,24195.0,47.2983,47.3658,47.2814,47.3489,24195.0
2017-10-02 12:55:00,56.11,56.19,56.07,56.16,28060.0,47.3573,47.4249,47.3236,47.3996,28060.0
2017-10-02 13:00:00,56.16,56.17,56.13,56.13,17701.0,47.3996,47.408,47.3742,47.3742,17701.0
2017-10-02 13:05:00,56.14,56.24,56.13,56.21,15634.0,47.3827,47.4671,47.3742,47.4418,15634.0
2017-10-02 13:10:00,56.2,56.27,56.17,56.26,11140.0,47.4333,47.4924,47.408,47.484,11140.0
2017-10-02 13:15:00,56.25,56.25,56.17,56.21,13151.0,47.4755,47.4755,47.408,47.4418,13151.0
2017-10-02 13:20:00,56.21,56.21,56.12,56.16,20492.0,47.4418,47.4418,47.3658,47.3996,20492.0
2017-10-02 13:25:00,56.15,56.2,56.15,56.19,15580.0,47.3911,47.4333,47.3911,47.4249,15580.0
2017-10-02 13:30:00,56.19,56.2,56.14,56.19,21782.0,47.4249,47.4333,47.3827,47.4249,21782.0
2017-10-02 13:35:00,56.18,56.24,56.18,56.24,11137.0,47.4164,47.4671,47.4164,47.4671,11137.0
2017-10-02 13:40:00,56.23,56.26,56.22,56.25,12943.0,47.4586,47.484,47.4502,47.4755,12943.0
2017-10-02 13:45:00,56.25,56.26,56.18,56.22,17327.0,47.4755,47.484,47.4164,47.4502,17327.0
2017-10-02 13:50:00,56.23,56.25,56.18,56.24,17078.0,47.4586,47.4755,47.4164,47.4671,17078.0
2017-10-02 13:55:00,56.24,56.27,56.21,56.24,10838.0,47.4671,47.4924,47.4418,47.4671,10838.0
2017-10-02 14:00:00,56.25,56.33,56.2,56.29,21158.0,47.4755,47.543,47.4333,47.5093,21158.0
2017-10-02 14:05:00,56.29,56.3,56.21,56.21,16796.0,47.5093,47.5177,47.4418,47.4418,16796.0
2017-10-02 14:10:00,56.21,56.22,56.14,56.14,64839.0,47.4418,47.4502,47.3827,47.3827,64839.0
2017-10-02 14:15:00,56.14,56.17,56.1,56.16,21250.0,47.3827,47.408,47.3489,47.3996,21250.0
2017-10-02 14:20:00,56.16,56.16,56.13,56.16,8350.0,47.3996,47.3996,47.3742,47.3996,8350.0
2017-10-02 14:25:00,56.15,56.16,56.08,56.08,21329.0,47.3911,47.3996,47.332,47.332,21329.0
2017-10-02 14:30:00,56.06,56.09,56.0,56.07,36623.0,47.3151,47.3405,47.2645,47.3236,36623.0
2017-10-02 14:35:00,56.07,56.12,55.96,56.03,46336.0,47.3236,47.3658,47.2307,47.2898,46336.0
2017-10-02 14:40:00,56.03,56.04,55.99,56.0,27511.0,47.2898,47.2983,47.2561,47.2645,27511.0
2017-10-02 14:45:00,56.0,56.0,55.93,55.97,21713.0,47.2645,47.2645,47.2054,47.2392,21713.0
2017-10-02 14:50:00,55.96,56.06,55.95,56.04,20260.0,47.2307,47.3151,47.2223,47.2983,20260.0
2017-10-02 14:55:00,56.04,56.04,55.92,55.99,22984.0,47.2983,47.2983,47.197,47.2561,22984.0
2017-10-02 15:00:00,55.99,56.0,55.86,55.94,58950.0,47.2561,47.2645,47.1463,47.2139,58950.0
2017-10-02 15:05:00,55.95,55.96,55.7,55.87,89401.0,47.2223,47.2307,47.0113,47.1548,89401.0
2017-10-02 15:10:00,55.87,55.9,55.82,55.82,18316.0,47.1548,47.1801,47.1126,47.1126,18316.0
2017-10-02 15:15:00,55.82,55.82,55.77,55.78,19233.0,47.1126,47.1126,47.0704,47.0788,19233.0
2017-10-02 15:20:00,55.77,55.82,55.56,55.77,65922.0,47.0704,47.1126,46.8931,47.0704,65922.0
2017-10-02 15:25:00,55.76,55.78,55.7,55.7,28677.0,47.0619,47.0788,47.0113,47.0113,28677.0
2017-10-02 15:30:00,55.7,55.74,55.65,55.71,36745.0,47.0113,47.0451,46.9691,47.0197,36745.0
2017-10-02 15:35:00,55.72,55.84,55.72,55.78,31508.0,47.0282,47.1295,47.0282,47.0788,31508.0
2017-10-02 15:40:00,55.78,55.79,55.73,55.73,53893.0,47.0788,47.0873,47.0366,47.0366,53893.0
2017-10-02 15:45:00,55.74,55.88,55.73,55.86,70625.0,47.0451,47.1632,47.0366,47.1463,70625.0
2017-10-02 15:50:00,55.87,56.0,55.86,56.0,79660.0,47.1548,47.2645,47.1463,47.2645,79660.0
2017-10-02 15:55:00,55.99,56.07,55.98,56.05,171150.0,47.2561,47.3236,47.2476,47.3067,171150.0
2017-10-03 09:30:00,56.2,56.22,56.11,56.22,33509.0,47.4333,47.4502,47.3573,47.4502,33509.0
2017-10-03 09:35:00,56.22,56.28,56.05,56.18,12848.0,47.4502,47.5008,47.3067,47.4164,12848.0
2017-10-03 09:40:00,56.19,56.25,55.93,55.94,18615.0,47.4249,47.4755,47.2054,47.2139,18615.0
2017-10-03 09:45:00,55.93,55.94,55.78,55.8,15226.0,47.2054,47.2139,47.0788,47.0957,15226.0
2017-10-03 09:50:00,55.8,55.83,55.63,55.64,14386.0,47.0957,47.121,46.9522,46.9607,14386.0
2017-10-03 09:55:00,55.64,55.67,55.52,55.53,28925.0,46.9607,46.986,46.8594,46.8678,28925.0
2017-10-03 10:00:00,55.53,55.55,55.35,55.35,23281.0,46.8678,46.8847,46.7159,46.7159,23281.0
2017-10-03 10:05:00,55.35,55.44,55.27,55.42,42997.0,46.7159,46.7919,46.6484,46.775,42997.0
2017-10-03 10:10:00,55.43,55.7,55.42,55.59,21309.0,46.7834,47.0113,46.775,46.9185,21309.0
2017-10-03 10:15:00,55.58,55.78,55.57,55.73,20715.0,46.91,47.0788,46.9016,47.0366,20715.0
2017-10-03 10:20:00,55.73,55.92,55.66,55.84,21853.0,47.0366,47.197,46.9775,47.1295,21853.0
2017-10-03 10:25:00,55.85,55.9,55.82,55.89,15452.0,47.1379,47.1801,47.1126,47.1717,15452.0
2017-10-03 10:30:00,55.87,55.98,55.83,55.98,15975.0,47.1548,47.2476,47.121,47.2476,15975.0
2017-10-03 10:35:00,55.99,56.1,55.99,56.06,24892.0,47.2561,47.3489,47.2561,47.3151,24892.0
2017-10-03 10:40:00,56.07,56.1,55.97,55.97,18120.0,47.3236,47.3489,47.2392,47.2392,18120.0
2017-10-03 10:45:00,55.96,56.0,55.87,55.89,13553.0,47.2307,47.2645,47.1548,47.1717,13553.0
2017-10-03 10:50:00,55.88,55.94,55.81,55.81,11680.0,47.1632,47.2139,47.1041,47.1041,11680.0
2017-10-03 10:55:00,55.84,55.92,55.84,55.84,12405.0,47.1295,47.197,47.1295,47.1295,12405.0
2017-10-03 11:00:00,55.84,55.85,55.69,55.74,11485.0,47.1295,47.1379,47.0029,47.0451,11485.0
2017-10-03 11:05:00,55.75,55.78,55.7,55.7,8407.0,47.0535,47.0788,47.0113,47.0113,8407.0
2017-10-03 11:10:00,55.7,55.71,55.65,55.66,9618.0,47.0113,47.0197,46.9691,46.9775,9618.0
2017-10-03 11:15:00,55.65,55.69,55.63,55.66,9740.0,46.9691,47.0029,46.9522,46.9775,9740.0
2017-10-03 11:20:00,55.66,55.69,55.63,55.64,6474.0,46.9775,47.0029,46.9522,46.9607,6474.0
2017-10-03 11:25:00,55.65,55.67,55.45,55.48,38980.0,46.9691,46.986,46.8003,46.8256,38980.0
2017-10-03 11:30:00,55.48,55.75,55.48,55.74,20992.0,46.8256,47.0535,46.8256,47.0451,20992.0
2017-10-03 11:35:00,55.75,55.82,55.74,55.8,16079.0,47.0535,47.1126,47.0451,47.0957,16079.0
2017-10-03 11:40:00,55.82,56.0,55.81,55.97,39448.0,47.1126,47.2645,47.1041,47.2392,39448.0
2017-10-03 11:45:00,55.98,55.99,55.83,55.87,17600.0,47.2476,47.2561,47.121,47.1548,17600.0
2017-10-03 11:50:00,55.83,55.86,55.74,55.75,10502.0,47.121,47.1463,47.0451,47.0535,10502.0
2017-10-03 11:55:00,55.74,55.74,55.66,55.74,7329.0,47.0451,47.0451,46.9775,47.0451,7329.0
2017-10-03 12:00:00,55.73,55.74,55.67,55.67,14078.0,47.0366,47.0451,46.986,46.986,14078.0
2017-10-03 12:05:00,55.66,55.74,55.64,55.74,5789.0,46.9775,47.0451,46.9607,47.0451,5789.0
2017-10-03 12:10:00,55.72,55.76,55.65,55.7,11197.0,47.0282,47.0619,46.9691,47.0113,11197.0
2017-10-03 12:15:00,55.69,55.7,55.62,55.63,10124.0,47.0029,47.0113,46.9438,46.9522,10124.0
2017-10-03 12:20:00,55.65,55.65,55.6,55.6,16124.0,46.9691,46.9691,46.9269,46.9269,16124.0
2017-10-03 12:25:00,55.6,55.65,55.6,55.6,9243.0,46.9269,46.9691,46.9269,46.9269,9243.0
2017-10-03 12:30:00,55.61,55.64,55.6,55.62,7008.0,46.9353,46.9607,46.9269,46.9438,7008.0
2017-10-03 12:35:00,55.6,55.65,55.6,55.6,11771.0,46.9269,46.9691,46.9269,46.9269,11771.0
2017-10-03 12:40:00,55.6,55.62,55.59,55.6,7513.0,46.9269,46.9438,46.9185,46.9269,7513.0
2017-10-03 12:45:00,55.6,55.6,55.51,55.53,18536.0,46.9269,46.9269,46.8509,46.8678,18536.0
2017-10-03 12:50:00,55.54,55.66,55.54,55.57,17921.0,46.8763,46.9775,46.8763,46.9016,17921.0
2017-10-03 12:55:00,55.56,55.59,55.52,55.53,10835.0,46.8931,46.9185,46.8594,46.8678,10835.0
2017-10-03 13:00:00,55.54,55.55,55.49,55.54,20269.0,46.8763,46.8847,46.8341,46.8763,20269.0
2017-10-03 13:05:00,55.55,55.61,55.49,55.57,20667.0,46.8847,46.9353,46.8341,46.9016,20667.0
2017-10-03 13:10:00,55.56,55.6,55.54,55.58,9659.0,46.8931,46.9269,46.8763,46.91,9659.0
2017-10-03 13:15:00,55.57,55.57,55.53,55.55,5417.0,46.9016,46.9016,46.8678,46.8847,5417.0
2017-10-03 13:20:00,55.54,55.65,55.54,55.63,12333.0,46.8763,46.9691,46.8763,46.9522,12333.0
2017-10-03 13:25:00,55.63,55.7,55.63,55.68,18447.0,46.9522,47.0113,46.9522,46.9944,18447.0
2017-10-03 13:30:00,55.67,55.69,55.63,55.65,15579.0,46.986,47.0029,46.9522,46.9691,15579.0
2017-10-03 13:35:00,55.67,55.72,55.66,55.72,17399.0,46.986,47.0282,46.9775,47.0282,17399.0
2017-10-03 13:40:00,55.73,55.73,55.68,55.7,13957.0,47.0366,47.0366,46.9944,47.0113,13957.0
2017-10-03 13:45:00,55.68,55.71,55.66,55.67,10730.0,46.9944,47.0197,46.9775,46.986,10730.0
2017-10-03 13:50:00,55.66,55.68,55.64,55.68,14200.0,46.9775,46.9944,46.9607,46.9944,14200.0
2017-10-03 13:55:00,55.69,55.72,55.64,55.66,8738.0,47.0029,47.0282,46.9607,46.9775,8738.0
2017-10-03 14:00:00,55.65,55.68,55.63,55.65,15274.0,46.9691,46.9944,46.9522,46.9691,15274.0
2017-10-03 14:05:00,55.65,55.66,55.63,55.64,27590.0,46.9691,46.9775,46.9522,46.9607,27590.0
2017-10-03 14:10:00,55.65,55.68,55.62,55.63,15783.0,46.9691,46.9944,46.9438,46.9522,15783.0
2017-10-03 14:15:00,55.63,55.66,55.62,55.63,24154.0,46.9522,46.9775,46.9438,46.9522,24154.0
2017-10-03 14:20:00,55.63,55.66,55.61,55.61,21787.0,46.9522,46.9775,46.9353,46.9353,21787.0
2017-10-03 14:25:00,55.61,55.66,55.55,55.65,25486.0,46.9353,46.9775,46.8847,46.9691,25486.0
2017-10-03 14:30:00,55.64,55.65,55.57,55.59,11390.0,46.9607,46.9691,46.9016,46.9185,11390.0
2017-10-03 14:35:00,55.59,55.6,55.55,55.55,11722.0,46.9185,46.9269,46.8847,46.8847,11722.0
2017-10-03 14:40:00,55.55,55.57,55.52,55.57,18838.0,46.8847,46.9016,46.8594,46.9016,18838.0
2017-10-03 14:45:00,55.56,55.57,55.5,55.55,39440.0,46.8931,46.9016,46.8425,46.8847,39440.0
2017-10-03 14:50:00,55.55,55.55,55.51,55.54,10179.0,46.8847,46.8847,46.8509,46.8763,10179.0
2017-10-03 14:55:00,55.54,55.62,55.51,55.59,32763.0,46.8763,46.9438,46.8509,46.9185,32763.0
2017-10-03 15:00:00,55.59,55.63,55.55,55.62,45577.0,46.9185,46.9522,46.8847,46.9438,45577.0
2017-10-03 15:05:00,55.62,55.69,55.62,55.67,26894.0,46.9438,47.0029,46.9438,46.986,26894.0
2017-10-03 15:10:00,55.67,55.69,55.64,55.65,360543.0,46.986,47.0029,46.9607,46.9691,360543.0
2017-10-03 15:15:00,55.66,55.92,55.66,55.91,108707.0,46.9775,47.197,46.9775,47.1885,108707.0
2017-10-03 15:20:00,55.91,56.0,55.9,55.98,26204.0,47.1885,47.2645,47.1801,47.2476,26204.0
2017-10-03 15:25:00,55.97,56.01,55.9,55.9,28012.0,47.2392,47.2729,47.1801,47.1801,28012.0
2017-10-03 15:30:00,55.9,55.96,55.82,55.96,29685.0,47.1801,47.2307,47.1126,47.2307,29685.0
2017-10-03 15:35:00,55.95,55.99,55.92,55.99,31718.0,47.2223,47.2561,47.197,47.2561,31718.0
2017-10-03 15:40:00,56.0,56.1,55.97,55.99,74412.0,47.2645,47.3489,47.2392,47.2561,74412.0
2017-10-03 15:45:00,55.99,56.01,55.89,55.91,41622.0,47.2561,47.2729,47.1717,47.1885,41622.0
2017-10-03 15:50:00,55.92,55.97,55.91,55.95,46471.0,47.197,47.2392,47.1885,47.2223,46471.0
2017-10-03 15:55:00,55.95,56.02,55.95,55.97,96689.0,47.2223,47.2814,47.2223,47.2392,96689.0
2017-10-04 09:30:00,56.0,56.0,55.9,55.95,40151.0,47.2645,47.2645,47.1801,47.2223,40151.0
2017-10-04 09:35:00,55.95,55.97,55.89,55.94,24864.0,47.2223,47.2392,47.1717,47.2139,24864.0
2017-10-04 09:40:00,55.92,56.12,55.89,56.07,63485.0,47.197,47.3658,47.1717,47.3236,63485.0
2017-10-04 09:45:00,56.07,56.08,55.73,55.74,22594.0,47.3236,47.332,47.0366,47.0451,22594.0
2017-10-04 09:50:00,55.75,55.98,55.73,55.97,70470.0,47.0535,47.2476,47.0366,47.2392,70470.0
2017-10-04 09:55:00,55.96,56.0,55.91,55.95,44392.0,47.2307,47.2645,47.1885,47.2223,44392.0
2017-10-04 10:00:00,55.95,56.08,55.9,56.06,24399.0,47.2223,47.332,47.1801,47.3151,24399.0
2017-10-04 10:05:00,56.07,56.15,56.0,56.0,26900.0,47.3236,47.3911,47.2645,47.2645,26900.0
2017-10-04 10:10:00,56.01,56.08,55.98,56.08,20713.0,47.2729,47.332,47.2476,47.332,20713.0
2017-10-04 10:15:00,56.07,56.13,56.05,56.13,11100.0,47.3236,47.3742,47.3067,47.3742,11100.0
2017-10-04 10:20:00,56.13,56.22,56.13,56.22,16368.0,47.3742,47.4502,47.3742,47.4502,16368.0
2017-10-04 10:25:00,56.22,56.39,56.21,56.34,60630.0,47.4502,47.5937,47.4418,47.5515,60630.0
2017-10-04 10:30:00,56.34,56.36,56.22,56.27,19950.0,47.5515,47.5684,47.4502,47.4924,19950.0
2017-10-04 10:35:00,56.26,56.36,56.23,56.34,22162.0,47.484,47.5684,47.4586,47.5515,22162.0
2017-10-04 10:40:00,56.35,56.51,56.35,56.5,40761.0,47.5599,47.695,47.5599,47.6865,40761.0
2017-10-04 10:45:00,56.49,56.51,56.4,56.46,27925.0,47.6781,47.695,47.6021,47.6528,27925.0
2017-10-04 10:50:00,56.46,56.48,56.36,56.42,19600.0,47.6528,47.6696,47.5684,47.619,19600.0
2017-10-04 10:55:00,56.43,56.51,56.41,56.51,21749.0,47.6274,47.695,47.6106,47.695,21749.0
2017-10-04 11:00:00,56.5,56.51,56.39,56.45,37154.0,47.6865,47.695,47.5937,47.6443,37154.0
2017-10-04 11:05:00,56.44,56.46,56.22,56.22,31156.0,47.6359,47.6528,47.4502,47.4502,31156.0
2017-10-04 11:10:00,56.23,56.26,56.21,56.26,14733.0,47.4586,47.484,47.4418,47.484,14733.0
2017-10-04 11:15:00,56.25,56.31,56.24,56.31,23854.0,47.4755,47.5262,47.4671,47.5262,23854.0
2017-10-04 11:20:00,56.31,56.32,56.23,56.23,15359.0,47.5262,47.5346,47.4586,47.4586,15359.0
2017-10-04 11:25:00,56.23,56.38,56.21,56.36,25515.0,47.4586,47.5852,47.4418,47.5684,25515.0
2017-10-04 11:30:00,56.37,56.37,56.28,56.29,8571.0,47.5768,47.5768,47.5008,47.5093,8571.0
2017-10-04 11:35:00,56.29,56.3,56.27,56.29,5359.0,47.5093,47.5177,47.4924,47.5093,5359.0
2017-10-04 11:40:00,56.28,56.36,56.27,56.36,22596.0,47.5008,47.5684,47.4924,47.5684,22596.0
2017-10-04 11:45:00,56.36,56.37,56.33,56.35,7596.0,47.5684,47.5768,47.543,47.5599,7596.0
2017-10-04 11:50:00,56.36,56.39,56.34,56.37,13662.0,47.5684,47.5937,47.5515,47.5768,13662.0
2017-10-04 11:55:00,56.36,56.4,56.33,56.4,9571.0,47.5684,47.6021,47.543,47.6021,9571.0
2017-10-04 12:00:00,56.39,56.41,56.34,56.34,14649.0,47.5937,47.6106,47.5515,47.5515,14649.0
2017-10-04 12:05:00,56.34,56.35,56.32,56.34,4300.0,47.5515,47.5599,47.5346,47.5515,4300.0
2017-10-04 12:10:00,56.34,56.36,56.31,56.33,9863.0,47.5515,47.5684,47.5262,47.543,9863.0
2017-10-04 12:15:00,56.33,56.35,56.31,56.35,11731.0,47.543,47.5599,47.5262,47.5599,11731.0
2017-10-04 12:20:00,56.35,56.37,56.34,56.35,13353.0,47.5599,47.5768,47.5515,47.5599,13353.0
2017-10-04 12:25:00,56.34,56.34,56.3,56.3,11911.0,47.5515,47.5515,47.5177,47.5177,11911.0
2017-10-04 12:30:00,56.3,56.31,56.22,56.22,9229.0,47.5177,47.5262,47.4502,47.4502,9229.0
2017-10-04 12:35:00,56.23,56.28,56.22,56.28,13596.0,47.4586,47.5008,47.4502,47.5008,13596.0
2017-10-04 12:40:00,56.29,56.31,56.25,56.25,9662.0,47.5093,47.5262,47.4755,47.4755,9662.0
2017-10-04 12:45:00,56.25,56.3,56.22,56.29,19930.0,47.4755,47.5177,47.4502,47.5093,19930.0
2017-10-04 12:50:00,56.31,56.33,56.28,56.31,10259.0,47.5262,47.543,47.5008,47.5262,10259.0
2017-10-04 12:55:00,56.3,56.31,56.24,56.25,7189.0,47.5177,47.5262,47.4671,47.4755,7189.0
2017-10-04 13:00:00,56.24,56.24,56.19,56.23,15788.0,47.4671,47.4671,47.4249,47.4586,15788.0
2017-10-04 13:05:00,56.23,56.26,56.22,56.26,5360.0,47.4586,47.484,47.4502,47.484,5360.0
2017-10-04 13:10:00,56.25,56.29,56.23,56.27,8297.0,47.4755,47.5093,47.4586,47.4924,8297.0
2017-10-04 13:15:00,56.28,56.28,56.22,56.23,5303.0,47.5008,47.5008,47.4502,47.4586,5303.0
2017-10-04 13:20:00,56.22,56.24,56.18,56.2,5071.0,47.4502,47.4671,47.4164,47.4333,5071.0
2017-10-04 13:25:00,56.18,56.2,56.17,56.19,30768.0,47.4164,47.4333,47.408,47.4249,30768.0
2017-10-04 13:30:00,56.19,56.22,56.16,56.16,15660.0,47.4249,47.4502,47.3996,47.3996,15660.0
2017-10-04 13:35:00,56.15,56.16,56.09,56.11,16022.0,47.3911,47.3996,47.3405,47.3573,16022.0
2017-10-04 13:40:00,56.11,56.12,56.07,56.12,8317.0,47.3573,47.3658,47.3236,47.3658,8317.0
2017-10-04 13:45:00,56.12,56.13,56.06,56.08,4598.0,47.3658,47.3742,47.3151,47.332,4598.0
2017-10-04 13:50:00,56.07,56.19,56.07,56.18,15804.0,47.3236,47.4249,47.3236,47.4164,15804.0
2017-10-04 13:55:00,56.18,56.18,56.14,56.15,36274.0,47.4164,47.4164,47.3827,47.3911,36274.0
2017-10-04 14:00:00,56.15,56.18,56.15,56.16,6556.0,47.3911,47.4164,47.3911,47.3996,6556.0
2017-10-04 14:05:00,56.16,56.16,56.14,56.16,15299.0,47.3996,47.3996,47.3827,47.3996,15299.0
2017-10-04 14:10:00,56.16,56.16,56.07,56.08,13350.0,47.3996,47.3996,47.3236,47.332,13350.0
2017-10-04 14:15:00,56.07,56.08,56.04,56.06,14677.0,47.3236,47.332,47.2983,47.3151,14677.0
2017-10-04 14:20:00,56.07,56.08,56.04,56.04,9867.0,47.3236,47.332,47.2983,47.2983,9867.0
2017-10-04 14:25:00,56.05,56.06,55.99,56.0,21848.0,47.3067,47.3151,47.2561,47.2645,21848.0
2017-10-04 14:30:00,56.0,56.1,56.0,56.08,67891.0,47.2645,47.3489,47.2645,47.332,67891.0
2017-10-04 14:35:00,56.1,56.17,56.09,56.1,8993.0,47.3489,47.408,47.3405,47.3489,8993.0
2017-10-04 14:40:00,56.1,56.12,56.08,56.11,15233.0,47.3489,47.3658,47.332,47.3573,15233.0
2017-10-04 14:45:00,56.1,56.12,56.08,56.08,10167.0,47.3489,47.3658,47.332,47.332,10167.0
2017-10-04 14:50:00,56.09,56.14,56.08,56.14,14157.0,47.3405,47.3827,47.332,47.3827,14157.0
2017-10-04 14:55:00,56.13,56.14,56.07,56.07,19494.0,47.3742,47.3827,47.3236,47.3236,19494.0
2017-10-04 15:00:00,56.07,56.08,56.03,56.07,17980.0,47.3236,47.332,47.2898,47.3236,17980.0
2017-10-04 15:05:00,56.07,56.07,56.02,56.03,14551.0,47.3236,47.3236,47.2814,47.2898,14551.0
2017-10-04 15:10:00,56.04,56.09,56.03,56.09,16743.0,47.2983,47.3405,47.2898,47.3405,16743.0
2017-10-04 15:15:00,56.09,56.1,56.07,56.08,29883.0,47.3405,47.3489,47.3236,47.332,29883.0
2017-10-04 15:20:00,56.09,56.1,55.97,56.0,47516.0,47.3405,47.3489,47.2392,47.2645,47516.0
2017-10-04 15:25:00,56.0,56.01,55.99,56.01,7219.0,47.2645,47.2729,47.2561,47.2729,7219.0
2017-10-04 15:30:00,56.0,56.03,55.98,56.02,26889.0,47.2645,47.2898,47.2476,47.2814,26889.0
2017-10-04 15:35:00,56.01,56.03,55.98,56.02,21765.0,47.2729,47.2898,47.2476,47.2814,21765.0
2017-10-04 15:40:00,56.02,56.03,55.99,56.03,32534.0,47.2814,47.2898,47.2561,47.2898,32534.0
2017-10-04 15:45:00,56.03,56.07,56.02,56.05,39297.0,47.2898,47.3236,47.2814,47.3067,39297.0
2017-10-04 15:50:00,56.07,56.08,56.04,56.07,46420.0,47.3236,47.332,47.2983,47.3236,46420.0
2017-10-04 15:55:00,56.07,56.13,56.06,56.11,94415.0,47.3236,47.3742,47.3151,47.3573,94415.0
2017-10-05 09:30:00,56.55,56.6,56.41,56.6,34245.0,47.7287,47.7709,47.6106,47.7709,34245.0
2017-10-05 09:35:00,56.6,56.63,56.46,56.48,11408.0,47.7709,47.7962,47.6528,47.6696,11408.0
2017-10-05 09:40:00,56.49,56.56,56.3,56.49,11878.0,47.6781,47.7372,47.5177,47.6781,11878.0
2017-10-05 09:45:00,56.5,56.5,56.29,56.35,13146.0,47.6865,47.6865,47.5093,47.5599,13146.0
2017-10-05 09:50:00,56.38,56.46,56.32,56.42,14898.0,47.5852,47.6528,47.5346,47.619,14898.0
2017-10-05 09:55:00,56.38,56.48,56.31,56.45,15234.0,47.5852,47.6696,47.5262,47.6443,15234.0
2017-10-05 10:00:00,56.46,56.46,56.25,56.29,34073.0,47.6528,47.6528,47.4755,47.5093,34073.0
2017-10-05 10:05:00,56.28,56.45,56.27,56.41,15949.0,47.5008,47.6443,47.4924,47.6106,15949.0
2017-10-05 10:10:00,56.4,56.62,56.4,56.57,62366.0,47.6021,47.7878,47.6021,47.7456,62366.0
2017-10-05 10:15:00,56.58,56.68,56.48,56.5,31379.0,47.754,47.8384,47.6696,47.6865,31379.0
2017-10-05 10:20:00,56.52,56.52,56.41,56.47,9648.0,47.7034,47.7034,47.6106,47.6612,9648.0
2017-10-05 10:25:00,56.47,56.53,56.4,56.4,12437.0,47.6612,47.7118,47.6021,47.6021,12437.0
2017-10-05 10:30:00,56.39,56.45,56.34,56.41,35828.0,47.5937,47.6443,47.5515,47.6106,35828.0
2017-10-05 10:35:00,56.4,56.46,56.36,56.42,27195.0,47.6021,47.6528,47.5684,47.619,27195.0
2017-10-05 10:40:00,56.43,56.56,56.43,56.53,25225.0,47.6274,47.7372,47.6274,47.7118,25225.0
2017-10-05 10:45:00,56.54,56.62,56.52,56.55,21590.0,47.7203,47.7878,47.7034,47.7287,21590.0
2017-10-05 10:50:00,56.54,56.6,56.43,56.6,37804.0,47.7203,47.7709,47.6274,47.7709,37804.0
2017-10-05 10:55:00,56.59,56.6,56.52,56.58,37497.0,47.7625,47.7709,47.7034,47.754,37497.0
2017-10-05 11:00:00,56.57,56.6,56.54,56.59,63889.0,47.7456,47.7709,47.7203,47.7625,63889.0
2017-10-05 11:05:00,56.6,56.65,56.56,56.59,22742.0,47.7709,47.8131,47.7372,47.7625,22742.0
2017-10-05 11:10:00,56.58,56.64,56.58,56.63,21284.0,47.754,47.8047,47.754,47.7962,21284.0
2017-10-05 11:15:00,56.62,56.63,56.59,56.61,35994.0,47.7878,47.7962,47.7625,47.7794,35994.0
2017-10-05 11:20:00,56.61,56.61,56.53,56.58,11087.0,47.7794,47.7794,47.7118,47.754,11087.0
2017-10-05 11:25:00,56.59,56.75,56.59,56.75,11368.0,47.7625,47.8975,47.7625,47.8975,11368.0
2017-10-05 11:30:00,56.73,56.82,56.7,56.8,25013.0,47.8806,47.9566,47.8553,47.9397,25013.0
2017-10-05 11:35:00,56.8,56.84,56.79,56.8,15692.0,47.9397,47.9735,47.9313,47.9397,15692.0
2017-10-05 11:40:00,56.84,56.87,56.82,56.83,7395.0,47.9735,47.9988,47.9566,47.965,7395.0
2017-10-05 11:45:00,56.83,56.83,56.77,56.8,25690.0,47.965,47.965,47.9144,47.9397,25690.0
2017-10-05 11:50:00,56.8,56.86,56.8,56.82,19702.0,47.9397,47.9904,47.9397,47.9566,19702.0
2017-10-05 11:55:00,56.81,56.86,56.79,56.83,15235.0,47.9482,47.9904,47.9313,47.965,15235.0
2017-10-05 12:00:00,56.82,56.84,56.75,56.77,24322.0,47.9566,47.9735,47.8975,47.9144,24322.0
2017-10-05 12:05:00,56.78,56.82,56.76,56.82,10943.0,47.9228,47.9566,47.906,47.9566,10943.0
2017-10-05 12:10:00,56.83,56.9,56.83,56.86,15585.0,47.965,48.0241,47.965,47.9904,15585.0
2017-10-05 12:15:00,56.85,56.87,56.81,56.84,12479.0,47.9819,47.9988,47.9482,47.9735,12479.0
2017-10-05 12:20:00,56.84,56.86,56.79,56.82,14474.0,47.9735,47.9904,47.9313,47.9566,14474.0
2017-10-05 12:25:00,56.83,56.83,56.76,56.76,11221.0,47.965,47.965,47.906,47.906,11221.0
2017-10-05 12:30:00,56.77,56.88,56.74,56.88,131877.0,47.9144,48.0072,47.8891,48.0072,131877.0
2017-10-05 12:35:00,56.88,56.88,56.8,56.8,10963.0,48.0072,48.0072,47.9397,47.9397,10963.0
2017-10-05 12:40:00,56.82,56.83,56.75,56.77,19397.0,47.9566,47.965,47.8975,47.9144,19397.0
2017-10-05 12:45:00,56.78,56.79,56.75,56.76,14145.0,47.9228,47.9313,47.8975,47.906,14145.0
2017-10-05 12:50:00,56.76,56.78,56.71,56.75,23681.0,47.906,47.9228,47.8638,47.8975,23681.0
2017-10-05 12:55:00,56.76,56.78,56.71,56.73,21447.0,47.906,47.9228,47.8638,47.8806,21447.0
2017-10-05 13:00:00,56.73,56.77,56.72,56.75,28602.0,47.8806,47.9144,47.8722,47.8975,28602.0
2017-10-05 13:05:00,56.76,56.77,56.72,56.72,22098.0,47.906,47.9144,47.8722,47.8722,22098.0
2017-10-05 13:10:00,56.72,56.76,56.72,56.72,16659.0,47.8722,47.906,47.8722,47.8722,16659.0
2017-10-05 13:15:00,56.72,56.76,56.71,56.75,15118.0,47.8722,47.906,47.8638,47.8975,15118.0
2017-10-05 13:20:00,56.75,56.76,56.72,56.72,12465.0,47.8975,47.906,47.8722,47.8722,12465.0
2017-10-05 13:25:00,56.73,56.78,56.73,56.76,13507.0,47.8806,47.9228,47.8806,47.906,13507.0
2017-10-05 13:30:00,56.76,56.77,56.74,56.74,7120.0,47.906,47.9144,47.8891,47.8891,7120.0
2017-10-05 13:35:00,56.75,56.77,56.74,56.77,8348.0,47.8975,47.9144,47.8891,47.9144,8348.0
2017-10-05 13:40:00,56.77,56.79,56.74,56.78,23689.0,47.9144,47.9313,47.8891,47.9228,23689.0
2017-10-05 13:45:00,56.78,56.8,56.71,56.71,9627.0,47.9228,47.9397,47.8638,47.8638,9627.0
2017-10-05 13:50:00,56.71,56.74,56.67,56.68,5120.0,47.8638,47.8891,47.83,47.8384,5120.0
2017-10-05 13:55:00,56.68,56.69,56.65,56.66,17041.0,47.8384,47.8469,47.8131,47.8216,17041.0
2017-10-05 14:00:00,56.65,56.68,56.61,56.63,23350.0,47.8131,47.8384,47.7794,47.7962,23350.0
2017-10-05 14:05:00,56.63,56.64,56.58,56.58,9351.0,47.7962,47.8047,47.754,47.754,9351.0
2017-10-05 14:10:00,56.58,56.58,56.55,56.58,13132.0,47.754,47.754,47.7287,47.754,13132.0
2017-10-05 14:15:00,56.58,56.66,56.57,56.65,31428.0,47.754,47.8216,47.7456,47.8131,31428.0
2017-10-05 14:20:00,56.66,56.77,56.66,56.76,17040.0,47.8216,47.9144,47.8216,47.906,17040.0
2017-10-05 14:25:00,56.75,56.75,56.67,56.67,7290.0,47.8975,47.8975,47.83,47.83,7290.0
2017-10-05 14:30:00,56.66,56.71,56.66,56.69,19336.0,47.8216,47.8638,47.8216,47.8469,19336.0
2017-10-05 14:35:00,56.69,56.7,56.67,56.69,12912.0,47.8469,47.8553,47.83,47.8469,12912.0
2017-10-05 14:40:00,56.69,56.7,56.63,56.63,5996.0,47.8469,47.8553,47.7962,47.7962,5996.0
2017-10-05 14:45:00,56.63,56.64,56.59,56.59,15233.0,47.7962,47.8047,47.7625,47.7625,15233.0
2017-10-05 14:50:00,56.58,56.59,56.54,56.57,36000.0,47.754,47.7625,47.7203,47.7456,36000.0
2017-10-05 14:55:00,56.58,56.64,56.58,56.6,19122.0,47.754,47.8047,47.754,47.7709,19122.0
2017-10-05 15:00:00,56.61,56.69,56.6,56.63,38921.0,47.7794,47.8469,47.7709,47.7962,38921.0
2017-10-05 15:05:00,56.62,56.62,56.52,56.55,19915.0,47.7878,47.7878,47.7034,47.7287,19915.0
2017-10-05 15:10:00,56.55,56.57,56.53,56.55,16172.0,47.7287,47.7456,47.7118,47.7287,16172.0
2017-10-05 15:15:00,56.55,56.65,56.54,56.62,22903.0,47.7287,47.8131,47.7203,47.7878,22903.0
2017-10-05 15:20:00,56.61,56.62,56.57,56.6,13993.0,47.7794,47.7878,47.7456,47.7709,13993.0
2017-10-05 15:25:00,56.59,56.63,56.54,56.56,39194.0,47.7625,47.7962,47.7203,47.7372,39194.0
2017-10-05 15:30:00,56.56,56.57,56.52,56.55,36348.0,47.7372,47.7456,47.7034,47.7287,36348.0
2017-10-05 15:35:00,56.55,56.55,56.49,56.51,25887.0,47.7287,47.7287,47.6781,47.695,25887.0
2017-10-05 15:40:00,56.52,56.54,56.5,56.54,36299.0,47.7034,47.7203,47.6865,47.7203,36299.0
2017-10-05 15:45:00,56.53,56.55,56.5,56.51,37242.0,47.7118,47.7287,47.6865,47.695,37242.0
2017-10-05 15:50:00,56.52,56.53,56.49,56.49,38597.0,47.7034,47.7118,47.6781,47.6781,38597.0
2017-10-05 15:55:00,56.49,56.67,56.49,56.67,253662.0,47.6781,47.83,47.6781,47.83,253662.0
2017-10-06 09:30:00,56.41,56.47,56.0,56.06,30537.0,47.6106,47.6612,47.2645,47.3151,30537.0
2017-10-06 09:35:00,56.1,56.3,56.02,56.24,34627.0,47.3489,47.5177,47.2814,47.4671,34627.0
2017-10-06 09:40:00,56.24,56.47,56.24,56.35,11980.0,47.4671,47.6612,47.4671,47.5599,11980.0
2017-10-06 09:45:00,56.34,56.36,56.15,56.19,13034.0,47.5515,47.5684,47.3911,47.4249,13034.0
2017-10-06 09:50:00,56.2,56.33,56.17,56.25,28001.0,47.4333,47.543,47.408,47.4755,28001.0
2017-10-06 09:55:00,56.2,56.24,56.13,56.17,26814.0,47.4333,47.4671,47.3742,47.408,26814.0
2017-10-06 10:00:00,56.17,56.28,56.12,56.27,16637.0,47.408,47.5008,47.3658,47.4924,16637.0
2017-10-06 10:05:00,56.26,56.31,56.19,56.19,14591.0,47.484,47.5262,47.4249,47.4249,14591.0
2017-10-06 10:10:00,56.18,56.22,56.13,56.13,25667.0,47.4164,47.4502,47.3742,47.3742,25667.0
2017-10-06 10:15:00,56.14,56.19,56.05,56.1,11334.0,47.3827,47.4249,47.3067,47.3489,11334.0
2017-10-06 10:20:00,56.06,56.21,56.06,56.2,9338.0,47.3151,47.4418,47.3151,47.4333,9338.0
2017-10-06 10:25:00,56.19,56.36,56.19,56.36,10233.0,47.4249,47.5684,47.4249,47.5684,10233.0
2017-10-06 10:30:00,56.35,56.36,56.27,56.28,7024.0,47.5599,47.5684,47.4924,47.5008,7024.0
2017-10-06 10:35:00,56.25,56.31,56.15,56.17,47624.0,47.4755,47.5262,47.3911,47.408,47624.0
2017-10-06 10:40:00,56.18,56.21,56.08,56.13,9013.0,47.4164,47.4418,47.332,47.3742,9013.0
2017-10-06 10:45:00,56.12,56.14,56.08,56.08,9931.0,47.3658,47.3827,47.332,47.332,9931.0
2017-10-06 10:50:00,56.09,56.12,55.98,55.98,14013.0,47.3405,47.3658,47.2476,47.2476,14013.0
2017-10-06 10:55:00,55.96,55.97,55.76,55.77,25573.0,47.2307,47.2392,47.0619,47.0704,25573.0
2017-10-06 11:00:00,55.77,55.89,55.76,55.81,14010.0,47.0704,47.1717,47.0619,47.1041,14010.0
2017-10-06 11:05:00,55.84,55.93,55.79,55.88,16533.0,47.1295,47.2054,47.0873,47.1632,16533.0
2017-10-06 11:10:00,55.9,55.91,55.86,55.88,5089.0,47.1801,47.1885,47.1463,47.1632,5089.0
2017-10-06 11:15:00,55.91,55.99,55.89,55.98,11339.0,47.1885,47.2561,47.1717,47.2476,11339.0
2017-10-06 11:20:00,55.99,55.99,55.86,55.86,16058.0,47.2561,47.2561,47.1463,47.1463,16058.0
2017-10-06 11:25:00,55.86,55.91,55.84,55.86,11823.0,47.1463,47.1885,47.1295,47.1463,11823.0
2017-10-06 11:30:00,55.87,55.91,55.8,55.91,6963.0,47.1548,47.1885,47.0957,47.1885,6963.0
2017-10-06 11:35:00,55.93,55.93,55.8,55.8,25258.0,47.2054,47.2054,47.0957,47.0957,25258.0
2017-10-06 11:40:00,55.83,55.88,55.77,55.79,8428.0,47.121,47.1632,47.0704,47.0873,8428.0
2017-10-06 11:45:00,55.79,55.85,55.76,55.85,10832.0,47.0873,47.1379,47.0619,47.1379,10832.0
2017-10-06 11:50:00,55.84,55.85,55.8,55.83,8220.0,47.1295,47.1379,47.0957,47.121,8220.0
2017-10-06 11:55:00,55.83,55.84,55.78,55.79,6871.0,47.121,47.1295,47.0788,47.0873,6871.0
2017-10-06 12:00:00,55.78,55.81,55.76,55.8,9843.0,47.0788,47.1041,47.0619,47.0957,9843.0
2017-10-06 12:05:00,55.79,55.81,55.74,55.8,13825.0,47.0873,47.1041,47.0451,47.0957,13825.0
2017-10-06 12:10:00,55.8,55.81,55.76,55.8,10900.0,47.0957,47.1041,47.0619,47.0957,10900.0
2017-10-06 12:15:00,55.81,55.88,55.8,55.88,10537.0,47.1041,47.1632,47.0957,47.1632,10537.0
2017-10-06 12:20:00,55.86,55.89,55.83,55.86,6168.0,47.1463,47.1717,47.121,47.1463,6168.0
2017-10-06 12:25:00,55.85,55.86,55.8,55.8,8700.0,47.1379,47.1463,47.0957,47.0957,8700.0
2017-10-06 12:30:00,55.79,55.84,55.78,55.84,7813.0,47.0873,47.1295,47.0788,47.1295,7813.0
2017-10-06 12:35:00,55.84,55.84,55.81,55.82,7806.0,47.1295,47.1295,47.1041,47.1126,7806.0
2017-10-06 12:40:00,55.82,55.89,55.81,55.88,8470.0,47.1126,47.1717,47.1041,47.1632,8470.0
2017-10-06 12:45:00,55.88,55.95,55.87,55.95,8593.0,47.1632,47.2223,47.1548,47.2223,8593.0
2017-10-06 12:50:00,55.94,55.95,55.92,55.94,2611.0,47.2139,47.2223,47.197,47.2139,2611.0
2017-10-06 12:55:00,55.94,56.02,55.93,56.01,8234.0,47.2139,47.2814,47.2054,47.2729,8234.0
2017-10-06 13:00:00,56.03,56.04,55.93,55.93,15331.0,47.2898,47.2983,47.2054,47.2054,15331.0
2017-10-06 13:05:00,55.93,56.0,55.92,55.93,9351.0,47.2054,47.2645,47.197,47.2054,9351.0
2017-10-06 13:10:00,55.94,55.94,55.91,55.93,10642.0,47.2139,47.2139,47.1885,47.2054,10642.0
2017-10-06 13:15:00,55.92,55.97,55.9,55.97,14474.0,47.197,47.2392,47.1801,47.2392,14474.0
2017-10-06 13:20:00,55.97,56.02,55.97,56.02,6999.0,47.2392,47.2814,47.2392,47.2814,6999.0
2017-10-06 13:25:00,56.02,56.07,55.99,56.01,6325.0,47.2814,47.3236,47.2561,47.2729,6325.0
2017-10-06 13:30:00,56.01,56.04,55.99,56.01,15027.0,47.2729,47.2983,47.2561,47.2729,15027.0
2017-10-06 13:35:00,56.02,56.03,55.97,55.98,6581.0,47.2814,47.2898,47.2392,47.2476,6581.0
2017-10-06 13:40:00,55.96,56.0,55.96,55.97,5415.0,47.2307,47.2645,47.2307,47.2392,5415.0
2017-10-06 13:45:00,55.96,56.02,55.96,56.01,5325.0,47.2307,47.2814,47.2307,47.2729,5325.0
2017-10-06 13:50:00,56.0,56.04,55.99,56.04,5053.0,47.2645,47.2983,47.2561,47.2983,5053.0
2017-10-06 13:55:00,56.03,56.07,56.01,56.02,8072.0,47.2898,47.3236,47.2729,47.2814,8072.0
2017-10-06 14:00:00,56.03,56.09,56.02,56.07,2916.0,47.2898,47.3405,47.2814,47.3236,2916.0
2017-10-06 14:05:00,56.1,56.1,56.06,56.07,10736.0,47.3489,47.3489,47.3151,47.3236,10736.0
2017-10-06 14:10:00,56.07,56.11,56.06,56.11,12881.0,47.3236,47.3573,47.3151,47.3573,12881.0
2017-10-06 14:15:00,56.1,56.15,56.09,56.12,13059.0,47.3489,47.3911,47.3405,47.3658,13059.0
2017-10-06 14:20:00,56.12,56.14,56.11,56.11,7570.0,47.3658,47.3827,47.3573,47.3573,7570.0
2017-10-06 14:25:00,56.1,56.12,56.09,56.1,6734.0,47.3489,47.3658,47.3405,47.3489,6734.0
2017-10-06 14:30:00,56.1,56.1,56.04,56.05,8393.0,47.3489,47.3489,47.2983,47.3067,8393.0
2017-10-06 14:35:00,56.05,56.06,56.02,56.04,12571.0,47.3067,47.3151,47.2814,47.2983,12571.0
2017-10-06 14:40:00,56.05,56.06,56.02,56.03,5069.0,47.3067,47.3151,47.2814,47.2898,5069.0
2017-10-06 14:45:00,56.04,56.06,56.02,56.05,5388.0,47.2983,47.3151,47.2814,47.3067,5388.0
2017-10-06 14:50:00,56.05,56.11,56.04,56.08,7726.0,47.3067,47.3573,47.2983,47.332,7726.0
2017-10-06 14:55:00,56.08,56.09,56.03,56.03,6790.0,47.332,47.3405,47.2898,47.2898,6790.0
2017-10-06 15:00:00,56.04,56.07,56.01,56.01,7189.0,47.2983,47.3236,47.2729,47.2729,7189.0
2017-10-06 15:05:00,56.01,56.02,55.98,56.02,8299.0,47.2729,47.2814,47.2476,47.2814,8299.0
2017-10-06 15:10:00,56.01,56.06,56.0,56.06,8077.0,47.2729,47.3151,47.2645,47.3151,8077.0
2017-10-06 15:15:00,56.07,56.07,56.04,56.05,7124.0,47.3236,47.3236,47.2983,47.3067,7124.0
2017-10-06 15:20:00,56.04,56.08,56.03,56.04,8591.0,47.2983,47.332,47.2898,47.2983,8591.0
2017-10-06 15:25:00,56.04,56.05,56.01,56.03,11109.0,47.2983,47.3067,47.2729,47.2898,11109.0
2017-10-06 15:30:00,56.03,56.09,56.02,56.09,15255.0,47.2898,47.3405,47.2814,47.3405,15255.0
2017-10-06 15:35:00,56.09,56.13,56.08,56.1,19916.0,47.3405,47.3742,47.332,47.3489,19916.0
2017-10-06 15:40:00,56.1,56.1,56.04,56.07,20069.0,47.3489,47.3489,47.2983,47.3236,20069.0
2017-10-06 15:45:00,56.08,56.12,56.08,56.1,41211.0,47.332,47.3658,47.332,47.3489,41211.0
2017-10-06 15:50:00,56.11,56.11,56.06,56.07,46759.0,47.3573,47.3573,47.3151,47.3236,46759.0
2017-10-06 15:55:00,56.07,56.16,56.06,56.14,75963.0,47.3236,47.3996,47.3151,47.3827,75963.0
2017-10-09 09:30:00,56.06,56.14,55.92,56.06,24454.0,47.3151,47.3827,47.197,47.3151,24454.0
2017-10-09 09:35:00,56.01,56.01,55.71,55.78,6389.0,47.2729,47.2729,47.0197,47.0788,6389.0
2017-10-09 09:40:00,55.75,55.77,55.54,55.55,12323.0,47.0535,47.0704,46.8763,46.8847,12323.0
2017-10-09 09:45:00,55.52,55.6,55.28,55.32,22291.0,46.8594,46.9269,46.6568,46.6906,22291.0
2017-10-09 09:50:00,55.32,55.4,55.2,55.39,31852.0,46.6906,46.7581,46.5893,46.7497,31852.0
2017-10-09 09:55:00,55.4,55.49,55.33,55.47,6732.0,46.7581,46.8341,46.699,46.8172,6732.0
2017-10-09 10:00:00,55.42,55.52,55.37,55.47,21612.0,46.775,46.8594,46.7328,46.8172,21612.0
2017-10-09 10:05:00,55.48,55.6,55.47,55.59,12609.0,46.8256,46.9269,46.8172,46.9185,12609.0
2017-10-09 10:10:00,55.58,55.6,55.47,55.49,7205.0,46.91,46.9269,46.8172,46.8341,7205.0
2017-10-09 10:15:00,55.5,55.64,55.46,55.59,12794.0,46.8425,46.9607,46.8087,46.9185,12794.0
2017-10-09 10:20:00,55.56,55.59,55.46,55.46,6574.0,46.8931,46.9185,46.8087,46.8087,6574.0
2017-10-09 10:25:00,55.5,55.52,55.44,55.44,5832.0,46.8425,46.8594,46.7919,46.7919,5832.0
2017-10-09 10:30:00,55.48,55.53,55.46,55.48,5202.0,46.8256,46.8678,46.8087,46.8256,5202.0
2017-10-09 10:35:00,55.46,55.54,55.46,55.53,6650.0,46.8087,46.8763,46.8087,46.8678,6650.0
2017-10-09 10:40:00,55.51,55.52,55.46,55.51,5931.0,46.8509,46.8594,46.8087,46.8509,5931.0
2017-10-09 10:45:00,55.48,55.53,55.47,55.53,5099.0,46.8256,46.8678,46.8172,46.8678,5099.0
2017-10-09 10:50:00,55.54,55.56,55.46,55.48,8160.0,46.8763,46.8931,46.8087,46.8256,8160.0
2017-10-09 10:55:00,55.47,55.48,55.33,55.34,8274.0,46.8172,46.8256,46.699,46.7075,8274.0
2017-10-09 11:00:00,55.32,55.4,55.32,55.37,9727.0,46.6906,46.7581,46.6906,46.7328,9727.0
2017-10-09 11:05:00,55.39,55.4,55.35,55.37,5405.0,46.7497,46.7581,46.7159,46.7328,5405.0
2017-10-09 11:10:00,55.38,55.46,55.37,55.46,7377.0,46.7412,46.8087,46.7328,46.8087,7377.0
2017-10-09 11:15:00,55.46,55.49,55.42,55.45,9713.0,46.8087,46.8341,46.775,46.8003,9713.0
2017-10-09 11:20:00,55.45,55.46,55.41,55.41,5501.0,46.8003,46.8087,46.7665,46.7665,5501.0
2017-10-09 11:25:00,55.41,55.46,55.39,55.45,7629.0,46.7665,46.8087,46.7497,46.8003,7629.0
2017-10-09 11:30:00,55.44,55.46,55.39,55.39,6110.0,46.7919,46.8087,46.7497,46.7497,6110.0
2017-10-09 11:35:00,55.39,55.41,55.37,55.39,5115.0,46.7497,46.7665,46.7328,46.7497,5115.0
2017-10-09 11:40:00,55.41,55.43,55.38,55.41,8153.0,46.7665,46.7834,46.7412,46.7665,8153.0
2017-10-09 11:45:00,55.39,55.39,55.36,55.36,3927.0,46.7497,46.7497,46.7243,46.7243,3927.0
2017-10-09 11:50:00,55.37,55.37,55.31,55.34,8842.0,46.7328,46.7328,46.6821,46.7075,8842.0
2017-10-09 11:55:00,55.33,55.35,55.3,55.3,9952.0,46.699,46.7159,46.6737,46.6737,9952.0
2017-10-09 12:00:00,55.3,55.3,55.21,55.22,11526.0,46.6737,46.6737,46.5977,46.6062,11526.0
2017-10-09 12:05:00,55.21,55.21,55.14,55.15,7920.0,46.5977,46.5977,46.5387,46.5471,7920.0
2017-10-09 12:10:00,55.13,55.13,55.08,55.12,6077.0,46.5302,46.5302,46.488,46.5218,6077.0
2017-10-09 12:15:00,55.12,55.14,55.1,55.1,5136.0,46.5218,46.5387,46.5049,46.5049,5136.0
2017-10-09 12:20:00,55.1,55.1,55.02,55.03,7900.0,46.5049,46.5049,46.4374,46.4458,7900.0
2017-10-09 12:25:00,55.04,55.04,54.99,55.01,17906.0,46.4543,46.4543,46.4121,46.4289,17906.0
2017-10-09 12:30:00,55.03,55.06,54.96,54.97,10090.0,46.4458,46.4711,46.3867,46.3952,10090.0
2017-10-09 12:35:00,54.94,55.0,54.93,54.95,8227.0,46.3699,46.4205,46.3614,46.3783,8227.0
2017-10-09 12:40:00,54.95,55.03,54.93,54.98,9720.0,46.3783,46.4458,46.3614,46.4036,9720.0
2017-10-09 12:45:00,55.0,55.08,55.0,55.03,7225.0,46.4205,46.488,46.4205,46.4458,7225.0
2017-10-09 12:50:00,55.06,55.09,55.01,55.06,6160.0,46.4711,46.4965,46.4289,46.4711,6160.0
2017-10-09 12:55:00,55.05,55.06,54.97,54.97,9535.0,46.4627,46.4711,46.3952,46.3952,9535.0
2017-10-09 13:00:00,54.96,55.08,54.96,55.04,12888.0,46.3867,46.488,46.3867,46.4543,12888.0
2017-10-09 13:05:00,55.06,55.11,55.05,55.08,9322.0,46.4711,46.5133,46.4627,46.488,9322.0
2017-10-09 13:10:00,55.09,55.14,55.06,55.14,9673.0,46.4965,46.5387,46.4711,46.5387,9673.0
2017-10-09 13:15:00,55.12,55.21,55.11,55.21,5438.0,46.5218,46.5977,46.5133,46.5977,5438.0
2017-10-09 13:20:00,55.2,55.2,55.16,55.19,11377.0,46.5893,46.5893,46.5555,46.5809,11377.0
2017-10-09 13:25:00,55.19,55.21,55.15,55.21,8658.0,46.5809,46.5977,46.5471,46.5977,8658.0
2017-10-09 13:30:00,55.19,55.22,55.13,55.13,10213.0,46.5809,46.6062,46.5302,46.5302,10213.0
2017-10-09 13:35:00,55.12,55.13,55.1,55.11,6239.0,46.5218,46.5302,46.5049,46.5133,6239.0
2017-10-09 13:40:00,55.1,55.16,55.1,55.15,7864.0,46.5049,46.5555,46.5049,46.5471,7864.0
2017-10-09 13:45:00,55.14,55.23,55.12,55.23,22572.0,46.5387,46.6146,46.5218,46.6146,22572.0
2017-10-09 13:50:00,55.22,55.22,55.17,55.18,3799.0,46.6062,46.6062,46.564,46.5724,3799.0
2017-10-09 13:55:00,55.19,55.25,55.18,55.24,7163.0,46.5809,46.6315,46.5724,46.6231,7163.0
2017-10-09 14:00:00,55.24,55.31,55.24,55.28,7479.0,46.6231,46.6821,46.6231,46.6568,7479.0
2017-10-09 14:05:00,55.27,55.27,55.23,55.25,6399.0,46.6484,46.6484,46.6146,46.6315,6399.0
2017-10-09 14:10:00,55.25,55.28,55.23,55.28,5565.0,46.6315,46.6568,46.6146,46.6568,5565.0
2017-10-09 14:15:00,55.29,55.3,55.23,55.23,5940.0,46.6653,46.6737,46.6146,46.6146,5940.0
2017-10-09 14:20:00,55.24,55.28,55.23,55.28,8632.0,46.6231,46.6568,46.6146,46.6568,8632.0
2017-10-09 14:25:00,55.27,55.28,55.21,55.21,13491.0,46.6484,46.6568,46.5977,46.5977,13491.0
2017-10-09 14:30:00,55.22,55.24,55.19,55.19,6722.0,46.6062,46.6231,46.5809,46.5809,6722.0
2017-10-09 14:35:00,55.19,55.2,55.15,55.18,6744.0,46.5809,46.5893,46.5471,46.5724,6744.0
2017-10-09 14:40:00,55.18,55.26,55.18,55.23,7914.0,46.5724,46.6399,46.5724,46.6146,7914.0
2017-10-09 14:45:00,55.23,55.24,55.21,55.22,3877.0,46.6146,46.6231,46.5977,46.6062,3877.0
2017-10-09 14:50:00,55.23,55.26,55.22,55.22,6227.0,46.6146,46.6399,46.6062,46.6062,6227.0
2017-10-09 14:55:00,55.23,55.24,55.21,55.23,5492.0,46.6146,46.6231,46.5977,46.6146,5492.0
2017-10-09 15:00:00,55.21,55.24,55.2,55.21,8205.0,46.5977,46.6231,46.5893,46.5977,8205.0
2017-10-09 15:05:00,55.22,55.25,55.18,55.24,14634.0,46.6062,46.6315,46.5724,46.6231,14634.0
2017-10-09 15:10:00,55.23,55.23,55.12,55.12,10775.0,46.6146,46.6146,46.5218,46.5218,10775.0
2017-10-09 15:15:00,55.13,55.24,55.12,55.24,11986.0,46.5302,46.6231,46.5218,46.6231,11986.0
2017-10-09 15:20:00,55.24,55.25,55.2,55.22,7109.0,46.6231,46.6315,46.5893,46.6062,7109.0
2017-10-09 15:25:00,55.23,55.29,55.22,55.26,13763.0,46.6146,46.6653,46.6062,46.6399,13763.0
2017-10-09 15:30:00,55.25,55.3,55.24,55.28,36591.0,46.6315,46.6737,46.6231,46.6568,36591.0
2017-10-09 15:35:00,55.28,55.31,55.22,55.29,28398.0,46.6568,46.6821,46.6062,46.6653,28398.0
2017-10-09 15:40:00,55.29,55.37,55.29,55.36,39918.0,46.6653,46.7328,46.6653,46.7243,39918.0
2017-10-09 15:45:00,55.37,55.41,55.36,55.4,40803.0,46.7328,46.7665,46.7243,46.7581,40803.0
2017-10-09 15:50:00,55.41,55.44,55.39,55.44,47815.0,46.7665,46.7919,46.7497,46.7919,47815.0
2017-10-09 15:55:00,55.44,55.45,55.3,55.4,131306.0,46.7919,46.8003,46.6737,46.7581,131306.0
2017-10-10 09:30:00,55.56,55.64,55.35,55.54,27167.0,46.8931,46.9607,46.7159,46.8763,27167.0
2017-10-10 09:35:00,55.6,55.75,55.49,55.73,13624.0,46.9269,47.0535,46.8341,47.0366,13624.0
2017-10-10 09:40:00,55.75,55.91,55.64,55.87,13293.0,47.0535,47.1885,46.9607,47.1548,13293.0
2017-10-10 09:45:00,55.84,55.85,55.65,55.7,9023.0,47.1295,47.1379,46.9691,47.0113,9023.0
2017-10-10 09:50:00,55.71,55.72,55.52,55.58,8586.0,47.0197,47.0282,46.8594,46.91,8586.0
2017-10-10 09:55:00,55.59,55.61,55.54,55.61,12826.0,46.9185,46.9353,46.8763,46.9353,12826.0
2017-10-10 10:00:00,55.61,55.66,55.55,55.57,13529.0,46.9353,46.9775,46.8847,46.9016,13529.0
2017-10-10 10:05:00,55.57,55.57,55.46,55.46,10671.0,46.9016,46.9016,46.8087,46.8087,10671.0
2017-10-10 10:10:00,55.46,55.55,55.45,55.53,11470.0,46.8087,46.8847,46.8003,46.8678,11470.0
2017-10-10 10:15:00,55.53,55.53,55.44,55.44,7826.0,46.8678,46.8678,46.7919,46.7919,7826.0
2017-10-10 10:20:00,55.41,55.45,55.39,55.42,8628.0,46.7665,46.8003,46.7497,46.775,8628.0
2017-10-10 10:25:00,55.44,55.48,55.42,55.48,7103.0,46.7919,46.8256,46.775,46.8256,7103.0
2017-10-10 10:30:00,55.5,55.5,55.35,55.37,5844.0,46.8425,46.8425,46.7159,46.7328,5844.0
2017-10-10 10:35:00,55.36,55.38,55.29,55.37,15716.0,46.7243,46.7412,46.6653,46.7328,15716.0
2017-10-10 10:40:00,55.38,55.49,55.37,55.49,8620.0,46.7412,46.8341,46.7328,46.8341,8620.0
2017-10-10 10:45:00,55.5,55.53,55.34,55.4,20484.0,46.8425,46.8678,46.7075,46.7581,20484.0
2017-10-10 10:50:00,55.4,55.52,55.4,55.51,6770.0,46.7581,46.8594,46.7581,46.8509,6770.0
2017-10-10 10:55:00,55.5,55.54,55.48,55.52,4896.0,46.8425,46.8763,46.8256,46.8594,4896.0
2017-10-10 11:00:00,55.51,55.51,55.41,55.41,3506.0,46.8509,46.8509,46.7665,46.7665,3506.0
2017-10-10 11:05:00,55.42,55.44,55.38,55.43,8691.0,46.775,46.7919,46.7412,46.7834,8691.0
2017-10-10 11:10:00,55.42,55.42,55.27,55.31,9117.0,46.775,46.775,46.6484,46.6821,9117.0
2017-10-10 11:15:00,55.29,55.32,55.29,55.29,5309.0,46.6653,46.6906,46.6653,46.6653,5309.0
2017-10-10 11:20:00,55.3,55.35,55.3,55.35,10201.0,46.6737,46.7159,46.6737,46.7159,10201.0
2017-10-10 11:25:00,55.34,55.38,55.3,55.38,7264.0,46.7075,46.7412,46.6737,46.7412,7264.0
2017-10-10 11:30:00,55.39,55.43,55.36,55.42,5061.0,46.7497,46.7834,46.7243,46.775,5061.0
2017-10-10 11:35:00,55.4,55.43,55.39,55.41,6901.0,46.7581,46.7834,46.7497,46.7665,6901.0
2017-10-10 11:40:00,55.4,55.41,55.34,55.34,5431.0,46.7581,46.7665,46.7075,46.7075,5431.0
2017-10-10 11:45:00,55.35,55.36,55.34,55.35,4083.0,46.7159,46.7243,46.7075,46.7159,4083.0
2017-10-10 11:50:00,55.35,55.35,55.21,55.23,16884.0,46.7159,46.7159,46.5977,46.6146,16884.0
2017-10-10 11:55:00,55.22,55.26,55.2,55.23,7930.0,46.6062,46.6399,46.5893,46.6146,7930.0
2017-10-10 12:00:00,55.22,55.28,55.22,55.25,5884.0,46.6062,46.6568,46.6062,46.6315,5884.0
2017-10-10 12:05:00,55.25,55.34,55.23,55.3,25824.0,46.6315,46.7075,46.6146,46.6737,25824.0
2017-10-10 12:10:00,55.29,55.32,55.21,55.28,19703.0,46.6653,46.6906,46.5977,46.6568,19703.0
2017-10-10 12:15:00,55.29,55.32,55.19,55.22,10180.0,46.6653,46.6906,46.5809,46.6062,10180.0
2017-10-10 12:20:00,55.22,55.34,55.18,55.34,18400.0,46.6062,46.7075,46.5724,46.7075,18400.0
2017-10-10 12:25:00,55.33,55.33,55.28,55.3,11619.0,46.699,46.699,46.6568,46.6737,11619.0
2017-10-10 12:30:00,55.3,55.32,55.27,55.28,7448.0,46.6737,46.6906,46.6484,46.6568,7448.0
2017-10-10 12:35:00,55.29,55.31,55.27,55.27,5747.0,46.6653,46.6821,46.6484,46.6484,5747.0
2017-10-10 12:40:00,55.28,55.28,55.25,55.25,5760.0,46.6568,46.6568,46.6315,46.6315,5760.0
2017-10-10 12:45:00,55.25,55.25,55.18,55.18,6918.0,46.6315,46.6315,46.5724,46.5724,6918.0
2017-10-10 12:50:00,55.18,55.21,55.17,55.19,9939.0,46.5724,46.5977,46.564,46.5809,9939.0
2017-10-10 12:55:00,55.18,55.26,55.17,55.24,8133.0,46.5724,46.6399,46.564,46.6231,8133.0
2017-10-10 13:00:00,55.25,55.29,55.23,55.25,7404.0,46.6315,46.6653,46.6146,46.6315,7404.0
2017-10-10 13:05:00,55.23,55.24,55.19,55.21,7051.0,46.6146,46.6231,46.5809,46.5977,7051.0
2017-10-10 13:10:00,55.22,55.28,55.22,55.24,6314.0,46.6062,46.6568,46.6062,46.6231,6314.0
2017-10-10 13:15:00,55.25,55.26,55.24,55.26,8960.0,46.6315,46.6399,46.6231,46.6399,8960.0
2017-10-10 13:20:00,55.26,55.28,55.24,55.28,6422.0,46.6399,46.6568,46.6231,46.6568,6422.0
2017-10-10 13:25:00,55.27,55.27,55.2,55.23,6500.0,46.6484,46.6484,46.5893,46.6146,6500.0
2017-10-10 13:30:00,55.23,55.26,55.22,55.26,4123.0,46.6146,46.6399,46.6062,46.6399,4123.0
2017-10-10 13:35:00,55.28,55.33,55.23,55.32,11593.0,46.6568,46.699,46.6146,46.6906,11593.0
2017-10-10 13:40:00,55.32,55.39,55.31,55.36,14026.0,46.6906,46.7497,46.6821,46.7243,14026.0
2017-10-10 13:45:00,55.33,55.36,55.32,55.32,4226.0,46.699,46.7243,46.6906,46.6906,4226.0
2017-10-10 13:50:00,55.33,55.38,55.31,55.38,7241.0,46.699,46.7412,46.6821,46.7412,7241.0
2017-10-10 13:55:00,55.39,55.39,55.35,55.36,4247.0,46.7497,46.7497,46.7159,46.7243,4247.0
2017-10-10 14:00:00,55.35,55.37,55.32,55.32,9574.0,46.7159,46.7328,46.6906,46.6906,9574.0
2017-10-10 14:05:00,55.32,55.36,55.29,55.36,12836.0,46.6906,46.7243,46.6653,46.7243,12836.0
2017-10-10 14:10:00,55.36,55.36,55.29,55.31,9890.0,46.7243,46.7243,46.6653,46.6821,9890.0
2017-10-10 14:15:00,55.3,55.35,55.3,55.34,6480.0,46.6737,46.7159,46.6737,46.7075,6480.0
2017-10-10 14:20:00,55.35,55.36,55.31,55.32,5644.0,46.7159,46.7243,46.6821,46.6906,5644.0
2017-10-10 14:25:00,55.32,55.34,55.27,55.31,8991.0,46.6906,46.7075,46.6484,46.6821,8991.0
2017-10-10 14:30:00,55.31,55.43,55.3,55.42,12917.0,46.6821,46.7834,46.6737,46.775,12917.0
2017-10-10 14:35:00,55.43,55.47,55.42,55.44,8041.0,46.7834,46.8172,46.775,46.7919,8041.0
2017-10-10 14:40:00,55.44,55.45,55.4,55.42,6071.0,46.7919,46.8003,46.7581,46.775,6071.0
2017-10-10 14:45:00,55.42,55.47,55.41,55.47,11390.0,46.775,46.8172,46.7665,46.8172,11390.0
2017-10-10 14:50:00,55.47,55.47,55.4,55.43,15938.0,46.8172,46.8172,46.7581,46.7834,15938.0
2017-10-10 14:55:00,55.43,55.43,55.38,55.39,8666.0,46.7834,46.7834,46.7412,46.7497,8666.0
2017-10-10 15:00:00,55.39,55.41,55.33,55.38,34819.0,46.7497,46.7665,46.699,46.7412,34819.0
2017-10-10 15:05:00,55.37,55.38,55.31,55.31,11274.0,46.7328,46.7412,46.6821,46.6821,11274.0
2017-10-10 15:10:00,55.32,55.35,55.27,55.28,12599.0,46.6906,46.7159,46.6484,46.6568,12599.0
2017-10-10 15:15:00,55.28,55.33,55.26,55.26,13430.0,46.6568,46.699,46.6399,46.6399,13430.0
2017-10-10 15:20:00,55.26,55.31,55.25,55.31,6574.0,46.6399,46.6821,46.6315,46.6821,6574.0
2017-10-10 15:25:00,55.31,55.34,55.28,55.34,13763.0,46.6821,46.7075,46.6568,46.7075,13763.0
2017-10-10 15:30:00,55.34,55.39,55.34,55.37,27404.0,46.7075,46.7497,46.7075,46.7328,27404.0
2017-10-10 15:35:00,55.37,55.37,55.31,55.33,18357.0,46.7328,46.7328,46.6821,46.699,18357.0
2017-10-10 15:40:00,55.33,55.37,55.32,55.33,30913.0,46.699,46.7328,46.6906,46.699,30913.0
2017-10-10 15:45:00,55.33,55.36,55.29,55.36,34796.0,46.699,46.7243,46.6653,46.7243,34796.0
2017-10-10 15:50:00,55.36,55.36,55.32,55.33,19132.0,46.7243,46.7243,46.6906,46.699,19132.0
2017-10-10 15:55:00,55.33,55.37,55.33,55.37,82893.0,46.699,46.7328,46.699,46.7328,82893.0
2017-10-11 09:30:00,55.58,56.04,55.47,55.98,54150.0,46.91,47.2983,46.8172,47.2476,54150.0
2017-10-11 09:35:00,55.98,56.04,55.84,55.92,16556.0,47.2476,47.2983,47.1295,47.197,16556.0
2017-10-11 09:40:00,55.91,56.09,55.89,56.02,15123.0,47.1885,47.3405,47.1717,47.2814,15123.0
2017-10-11 09:45:00,56.04,56.16,56.02,56.13,21543.0,47.2983,47.3996,47.2814,47.3742,21543.0
2017-10-11 09:50:00,56.15,56.23,56.12,56.23,23190.0,47.3911,47.4586,47.3658,47.4586,23190.0
2017-10-11 09:55:00,56.22,56.25,56.11,56.16,8431.0,47.4502,47.4755,47.3573,47.3996,8431.0
2017-10-11 10:00:00,56.15,56.23,56.06,56.2,11182.0,47.3911,47.4586,47.3151,47.4333,11182.0
2017-10-11 10:05:00,56.2,56.44,56.13,56.4,25581.0,47.4333,47.6359,47.3742,47.6021,25581.0
2017-10-11 10:10:00,56.41,56.55,56.38,56.41,67027.0,47.6106,47.7287,47.5852,47.6106,67027.0
2017-10-11 10:15:00,56.42,56.5,56.34,56.46,23000.0,47.619,47.6865,47.5515,47.6528,23000.0
2017-10-11 10:20:00,56.46,56.52,56.41,56.5,17677.0,47.6528,47.7034,47.6106,47.6865,17677.0
2017-10-11 10:25:00,56.51,56.84,56.49,56.84,74833.0,47.695,47.9735,47.6781,47.9735,74833.0
2017-10-11 10:30:00,56.83,56.97,56.78,56.88,74244.0,47.965,48.0832,47.9228,48.0072,74244.0
2017-10-11 10:35:00,56.88,56.91,56.7,56.82,21421.0,48.0072,48.0326,47.8553,47.9566,21421.0
2017-10-11 10:40:00,56.8,56.84,56.62,56.62,16357.0,47.9397,47.9735,47.7878,47.7878,16357.0
2017-10-11 10:45:00,56.63,56.67,56.57,56.64,31922.0,47.7962,47.83,47.7456,47.8047,31922.0
2017-10-11 10:50:00,56.66,56.82,56.65,56.75,33135.0,47.8216,47.9566,47.8131,47.8975,33135.0
2017-10-11 10:55:00,56.75,56.86,56.75,56.86,27943.0,47.8975,47.9904,47.8975,47.9904,27943.0
2017-10-11 11:00:00,56.84,56.92,56.83,56.89,43151.0,47.9735,48.041,47.965,48.0157,43151.0
2017-10-11 11:05:00,56.88,56.95,56.82,56.94,26922.0,48.0072,48.0663,47.9566,48.0579,26922.0
2017-10-11 11:10:00,56.94,57.1,56.85,57.08,77606.0,48.0579,48.1929,47.9819,48.176,77606.0
2017-10-11 11:15:00,57.08,57.25,57.08,57.24,60986.0,48.176,48.3195,48.176,48.3111,60986.0
2017-10-11 11:20:00,57.24,57.44,57.22,57.27,86002.0,48.3111,48.4799,48.2942,48.3364,86002.0
2017-10-11 11:25:00,57.28,57.28,57.07,57.25,82184.0,48.3448,48.3448,48.1676,48.3195,82184.0
2017-10-11 11:30:00,57.24,57.35,57.24,57.32,38116.0,48.3111,48.4039,48.3111,48.3786,38116.0
2017-10-11 11:35:00,57.32,57.33,57.22,57.25,58041.0,48.3786,48.387,48.2942,48.3195,58041.0
2017-10-11 11:40:00,57.26,57.34,57.04,57.34,46639.0,48.328,48.3955,48.1423,48.3955,46639.0
2017-10-11 11:45:00,57.35,57.42,57.33,57.4,29107.0,48.4039,48.463,48.387,48.4461,29107.0
2017-10-11 11:50:00,57.4,57.46,57.31,57.39,26264.0,48.4461,48.4968,48.3702,48.4377,26264.0
2017-10-11 11:55:00,57.39,57.48,57.36,57.41,24960.0,48.4377,48.5136,48.4124,48.4546,24960.0
2017-10-11 12:00:00,57.42,57.43,57.26,57.3,21187.0,48.463,48.4714,48.328,48.3617,21187.0
2017-10-11 12:05:00,57.28,57.3,57.18,57.23,32850.0,48.3448,48.3617,48.2604,48.3026,32850.0
2017-10-11 12:10:00,57.24,57.34,57.22,57.34,24082.0,48.3111,48.3955,48.2942,48.3955,24082.0
2017-10-11 12:15:00,57.35,57.44,57.35,57.44,17324.0,48.4039,48.4799,48.4039,48.4799,17324.0
2017-10-11 12:20:00,57.43,57.45,57.26,57.26,39780.0,48.4714,48.4883,48.328,48.328,39780.0
2017-10-11 12:25:00,57.26,57.34,57.19,57.2,30192.0,48.328,48.3955,48.2689,48.2773,30192.0
2017-10-11 12:30:00,57.2,57.21,57.06,57.08,30033.0,48.2773,48.2858,48.1592,48.176,30033.0
2017-10-11 12:35:00,57.1,57.16,57.08,57.15,25849.0,48.1929,48.2436,48.176,48.2351,25849.0
2017-10-11 12:40:00,57.14,57.16,57.13,57.14,22969.0,48.2267,48.2436,48.2182,48.2267,22969.0
2017-10-11 12:45:00,57.14,57.14,57.03,57.07,19650.0,48.2267,48.2267,48.1338,48.1676,19650.0
2017-10-11 12:50:00,57.05,57.11,57.05,57.07,10790.0,48.1507,48.2014,48.1507,48.1676,10790.0
2017-10-11 12:55:00,57.06,57.07,56.98,57.01,30224.0,48.1592,48.1676,48.0916,48.117,30224.0
2017-10-11 13:00:00,57.01,57.15,57.01,57.1,20003.0,48.117,48.2351,48.117,48.1929,20003.0
2017-10-11 13:05:00,57.1,57.12,57.07,57.12,9173.0,48.1929,48.2098,48.1676,48.2098,9173.0
2017-10-11 13:10:00,57.12,57.12,57.07,57.12,11117.0,48.2098,48.2098,48.1676,48.2098,11117.0
2017-10-11 13:15:00,57.1,57.16,57.07,57.09,18565.0,48.1929,48.2436,48.1676,48.1845,18565.0
2017-10-11 13:20:00,57.08,57.1,57.03,57.08,8827.0,48.176,48.1929,48.1338,48.176,8827.0
2017-10-11 13:25:00,57.08,57.11,57.05,57.1,10521.0,48.176,48.2014,48.1507,48.1929,10521.0
2017-10-11 13:30:00,57.08,57.11,57.06,57.07,9113.0,48.176,48.2014,48.1592,48.1676,9113.0
2017-10-11 13:35:00,57.07,57.13,57.06,57.09,10355.0,48.1676,48.2182,48.1592,48.1845,10355.0
2017-10-11 13:40:00,57.09,57.11,57.03,57.1,13041.0,48.1845,48.2014,48.1338,48.1929,13041.0
2017-10-11 13:45:00,57.11,57.12,57.08,57.11,13361.0,48.2014,48.2098,48.176,48.2014,13361.0
2017-10-11 13:50:00,57.1,57.11,57.05,57.1,27490.0,48.1929,48.2014,48.1507,48.1929,27490.0
2017-10-11 13:55:00,57.11,57.14,57.08,57.1,17859.0,48.2014,48.2267,48.176,48.1929,17859.0
2017-10-11 14:00:00,57.09,57.12,57.06,57.07,8641.0,48.1845,48.2098,48.1592,48.1676,8641.0
2017-10-11 14:05:00,57.07,57.15,57.07,57.13,20462.0,48.1676,48.2351,48.1676,48.2182,20462.0
2017-10-11 14:10:00,57.13,57.16,57.13,57.15,20200.0,48.2182,48.2436,48.2182,48.2351,20200.0
2017-10-11 14:15:00,57.14,57.21,57.1,57.19,17152.0,48.2267,48.2858,48.1929,48.2689,17152.0
2017-10-11 14:20:00,57.19,57.24,57.18,57.2,24616.0,48.2689,48.3111,48.2604,48.2773,24616.0
2017-10-11 14:25:00,57.2,57.22,57.16,57.2,16714.0,48.2773,48.2942,48.2436,48.2773,16714.0
2017-10-11 14:30:00,57.19,57.22,57.19,57.2,26866.0,48.2689,48.2942,48.2689,48.2773,26866.0
2017-10-11 14:35:00,57.2,57.23,57.19,57.23,17498.0,48.2773,48.3026,48.2689,48.3026,17498.0
2017-10-11 14:40:00,57.24,57.27,57.19,57.19,19369.0,48.3111,48.3364,48.2689,48.2689,19369.0
2017-10-11 14:45:00,57.2,57.22,57.17,57.19,19251.0,48.2773,48.2942,48.252,48.2689,19251.0
2017-10-11 14:50:00,57.18,57.26,57.15,57.26,14066.0,48.2604,48.328,48.2351,48.328,14066.0
2017-10-11 14:55:00,57.27,57.3,57.23,57.24,18871.0,48.3364,48.3617,48.3026,48.3111,18871.0
2017-10-11 15:00:00,57.25,57.46,57.25,57.45,63102.0,48.3195,48.4968,48.3195,48.4883,63102.0
2017-10-11 15:05:00,57.45,57.45,57.32,57.41,20985.0,48.4883,48.4883,48.3786,48.4546,20985.0
2017-10-11 15:10:00,57.42,57.42,57.32,57.4,35240.0,48.463,48.463,48.3786,48.4461,35240.0
2017-10-11 15:15:00,57.39,57.4,57.32,57.36,32036.0,48.4377,48.4461,48.3786,48.4124,32036.0
2017-10-11 15:20:00,57.35,57.44,57.34,57.34,39197.0,48.4039,48.4799,48.3955,48.3955,39197.0
2017-10-11 15:25:00,57.34,57.36,57.31,57.36,59647.0,48.3955,48.4124,48.3702,48.4124,59647.0
2017-10-11 15:30:00,57.36,57.37,57.33,57.35,39664.0,48.4124,48.4208,48.387,48.4039,39664.0
2017-10-11 15:35:00,57.34,57.39,57.32,57.33,41056.0,48.3955,48.4377,48.3786,48.387,41056.0
2017-10-11 15:40:00,57.33,57.39,57.31,57.38,61662.0,48.387,48.4377,48.3702,48.4292,61662.0
2017-10-11 15:45:00,57.37,57.43,57.35,57.42,98961.0,48.4208,48.4714,48.4039,48.463,98961.0
2017-10-11 15:50:00,57.43,57.43,57.34,57.4,123960.0,48.4714,48.4714,48.3955,48.4461,123960.0
2017-10-11 15:55:00,57.4,57.4,57.32,57.35,186354.0,48.4461,48.4461,48.3786,48.4039,186354.0
2017-10-12 09:30:00,56.99,57.18,56.86,57.1,46623.0,48.1001,48.2604,47.9904,48.1929,46623.0
2017-10-12 09:35:00,57.1,57.22,57.1,57.2,32244.0,48.1929,48.2942,48.1929,48.2773,32244.0
2017-10-12 09:40:00,57.21,57.26,57.01,57.01,17636.0,48.2858,48.328,48.117,48.117,17636.0
2017-10-12 09:45:00,57.03,57.03,56.76,56.8,21076.0,48.1338,48.1338,47.906,47.9397,21076.0
2017-10-12 09:50:00,56.81,56.81,56.61,56.62,29493.0,47.9482,47.9482,47.7794,47.7878,29493.0
2017-10-12 09:55:00,56.66,56.79,56.64,56.79,23009.0,47.8216,47.9313,47.8047,47.9313,23009.0
2017-10-12 10:00:00,56.79,56.84,56.71,56.84,25044.0,47.9313,47.9735,47.8638,47.9735,25044.0
2017-10-12 10:05:00,56.85,56.85,56.69,56.74,22382.0,47.9819,47.9819,47.8469,47.8891,22382.0
2017-10-12 10:10:00,56.72,56.83,56.68,56.81,26194.0,47.8722,47.965,47.8384,47.9482,26194.0
2017-10-12 10:15:00,56.83,56.99,56.82,56.91,25394.0,47.965,48.1001,47.9566,48.0326,25394.0
2017-10-12 10:20:00,56.9,56.9,56.81,56.84,21941.0,48.0241,48.0241,47.9482,47.9735,21941.0
2017-10-12 10:25:00,56.84,56.86,56.75,56.75,17051.0,47.9735,47.9904,47.8975,47.8975,17051.0
2017-10-12 10:30:00,56.74,56.77,56.67,56.75,20628.0,47.8891,47.9144,47.83,47.8975,20628.0
2017-10-12 10:35:00,56.76,56.88,56.76,56.77,13695.0,47.906,48.0072,47.906,47.9144,13695.0
2017-10-12 10:40:00,56.77,56.79,56.7,56.72,14734.0,47.9144,47.9313,47.8553,47.8722,14734.0
2017-10-12 10:45:00,56.7,56.8,56.69,56.74,16406.0,47.8553,47.9397,47.8469,47.8891,16406.0
2017-10-12 10:50:00,56.73,56.79,56.71,56.72,18520.0,47.8806,47.9313,47.8638,47.8722,18520.0
2017-10-12 10:55:00,56.7,56.91,56.7,56.88,15335.0,47.8553,48.0326,47.8553,48.0072,15335.0
2017-10-12 11:00:00,56.89,57.02,56.88,56.97,11084.0,48.0157,48.1254,48.0072,48.0832,11084.0
2017-10-12 11:05:00,56.99,57.02,56.96,57.01,17929.0,48.1001,48.1254,48.0748,48.117,17929.0
2017-10-12 11:10:00,57.03,57.11,57.03,57.1,17931.0,48.1338,48.2014,48.1338,48.1929,17931.0
2017-10-12 11:15:00,57.12,57.13,57.09,57.1,11435.0,48.2098,48.2182,48.1845,48.1929,11435.0
2017-10-12 11:20:00,57.09,57.12,57.07,57.11,14984.0,48.1845,48.2098,48.1676,48.2014,14984.0
2017-10-12 11:25:00,57.11,57.21,57.08,57.21,20240.0,48.2014,48.2858,48.176,48.2858,20240.0
2017-10-12 11:30:00,57.21,57.28,57.19,57.25,56297.0,48.2858,48.3448,48.2689,48.3195,56297.0
2017-10-12 11:35:00,57.25,57.31,57.24,57.3,12969.0,48.3195,48.3702,48.3111,48.3617,12969.0
2017-10-12 11:40:00,57.3,57.32,57.3,57.3,7423.0,48.3617,48.3786,48.3617,48.3617,7423.0
2017-10-12 11:45:00,57.3,57.3,57.23,57.27,22536.0,48.3617,48.3617,48.3026,48.3364,22536.0
2017-10-12 11:50:00,57.26,57.28,57.16,57.25,27383.0,48.328,48.3448,48.2436,48.3195,27383.0
2017-10-12 11:55:00,57.25,57.33,57.25,57.31,64877.0,48.3195,48.387,48.3195,48.3702,64877.0
2017-10-12 12:00:00,57.3,57.32,57.21,57.21,13337.0,48.3617,48.3786,48.2858,48.2858,13337.0
2017-10-12 12:05:00,57.21,57.24,57.18,57.19,18863.0,48.2858,48.3111,48.2604,48.2689,18863.0
2017-10-12 12:10:00,57.18,57.24,57.18,57.22,8505.0,48.2604,48.3111,48.2604,48.2942,8505.0
2017-10-12 12:15:00,57.22,57.26,57.21,57.26,10231.0,48.2942,48.328,48.2858,48.328,10231.0
2017-10-12 12:20:00,57.28,57.39,57.28,57.39,15153.0,48.3448,48.4377,48.3448,48.4377,15153.0
2017-10-12 12:25:00,57.38,57.48,57.36,57.4,19480.0,48.4292,48.5136,48.4124,48.4461,19480.0
2017-10-12 12:30:00,57.4,57.43,57.34,57.35,17919.0,48.4461,48.4714,48.3955,48.4039,17919.0
2017-10-12 12:35:00,57.35,57.37,57.33,57.35,10534.0,48.4039,48.4208,48.387,48.4039,10534.0
2017-10-12 12:40:00,57.35,57.37,57.33,57.35,6502.0,48.4039,48.4208,48.387,48.4039,6502.0
2017-10-12 12:45:00,57.35,57.36,57.31,57.36,15849.0,48.4039,48.4124,48.3702,48.4124,15849.0
2017-10-12 12:50:00,57.35,57.44,57.34,57.38,5013.0,48.4039,48.4799,48.3955,48.4292,5013.0
2017-10-12 12:55:00,57.37,57.42,57.35,57.39,6289.0,48.4208,48.463,48.4039,48.4377,6289.0
2017-10-12 13:00:00,57.39,57.45,57.39,57.44,10974.0,48.4377,48.4883,48.4377,48.4799,10974.0
2017-10-12 13:05:00,57.44,57.44,57.39,57.4,8081.0,48.4799,48.4799,48.4377,48.4461,8081.0
2017-10-12 13:10:00,57.39,57.43,57.38,57.42,4877.0,48.4377,48.4714,48.4292,48.463,4877.0
2017-10-12 13:15:00,57.43,57.45,57.41,57.43,9315.0,48.4714,48.4883,48.4546,48.4714,9315.0
2017-10-12 13:20:00,57.43,57.46,57.42,57.46,8887.0,48.4714,48.4968,48.463,48.4968,8887.0
2017-10-12 13:25:00,57.46,57.47,57.41,57.43,7096.0,48.4968,48.5052,48.4546,48.4714,7096.0
2017-10-12 13:30:00,57.42,57.5,57.4,57.5,45099.0,48.463,48.5305,48.4461,48.5305,45099.0
2017-10-12 13:35:00,57.5,57.58,57.46,57.47,37556.0,48.5305,48.598,48.4968,48.5052,37556.0
2017-10-12 13:40:00,57.45,57.47,57.38,57.4,18011.0,48.4883,48.5052,48.4292,48.4461,18011.0
2017-10-12 13:45:00,57.41,57.44,57.35,57.4,24928.0,48.4546,48.4799,48.4039,48.4461,24928.0
2017-10-12 13:50:00,57.4,57.44,57.38,57.44,16872.0,48.4461,48.4799,48.4292,48.4799,16872.0
2017-10-12 13:55:00,57.45,57.45,57.41,57.44,11541.0,48.4883,48.4883,48.4546,48.4799,11541.0
2017-10-12 14:00:00,57.43,57.45,57.38,57.44,19645.0,48.4714,48.4883,48.4292,48.4799,19645.0
2017-10-12 14:05:00,57.45,57.47,57.44,57.44,14822.0,48.4883,48.5052,48.4799,48.4799,14822.0
2017-10-12 14:10:00,57.45,57.45,57.4,57.43,21375.0,48.4883,48.4883,48.4461,48.4714,21375.0
2017-10-12 14:15:00,57.44,57.58,57.44,57.57,36644.0,48.4799,48.598,48.4799,48.5896,36644.0
2017-10-12 14:20:00,57.57,57.67,57.57,57.63,40050.0,48.5896,48.674,48.5896,48.6402,40050.0
2017-10-12 14:25:00,57.62,57.62,57.57,57.57,14760.0,48.6318,48.6318,48.5896,48.5896,14760.0
2017-10-12 14:30:00,57.56,57.59,57.51,57.59,29606.0,48.5812,48.6065,48.539,48.6065,29606.0
2017-10-12 14:35:00,57.58,57.61,57.5,57.51,21928.0,48.598,48.6234,48.5305,48.539,21928.0
2017-10-12 14:40:00,57.51,57.54,57.49,57.5,22637.0,48.539,48.5643,48.5221,48.5305,22637.0
2017-10-12 14:45:00,57.48,57.49,57.4,57.41,23667.0,48.5136,48.5221,48.4461,48.4546,23667.0
2017-10-12 14:50:00,57.4,57.42,57.35,57.37,23375.0,48.4461,48.463,48.4039,48.4208,23375.0
2017-10-12 14:55:00,57.37,57.45,57.37,57.37,16779.0,48.4208,48.4883,48.4208,48.4208,16779.0
2017-10-12 15:00:00,57.37,57.38,57.31,57.32,16893.0,48.4208,48.4292,48.3702,48.3786,16893.0
2017-10-12 15:05:00,57.31,57.34,57.28,57.34,20629.0,48.3702,48.3955,48.3448,48.3955,20629.0
2017-10-12 15:10:00,57.35,57.39,57.34,57.39,15462.0,48.4039,48.4377,48.3955,48.4377,15462.0
2017-10-12 15:15:00,57.39,57.45,57.39,57.44,17180.0,48.4377,48.4883,48.4377,48.4799,17180.0
2017-10-12 15:20:00,57.44,57.44,57.4,57.4,12823.0,48.4799,48.4799,48.4461,48.4461,12823.0
2017-10-12 15:25:00,57.41,57.44,57.37,57.38,30441.0,48.4546,48.4799,48.4208,48.4292,30441.0
2017-10-12 15:30:00,57.39,57.41,57.35,57.38,22962.0,48.4377,48.4546,48.4039,48.4292,22962.0
2017-10-12 15:35:00,57.38,57.41,57.37,57.38,26637.0,48.4292,48.4546,48.4208,48.4292,26637.0
2017-10-12 15:40:00,57.39,57.49,57.38,57.49,25387.0,48.4377,48.5221,48.4292,48.5221,25387.0
2017-10-12 15:45:00,57.48,57.49,57.36,57.37,67547.0,48.5136,48.5221,48.4124,48.4208,67547.0
2017-10-12 15:50:00,57.36,57.4,57.3,57.4,53902.0,48.4124,48.4461,48.3617,48.4461,53902.0
2017-10-12 15:55:00,57.41,57.45,57.33,57.43,112931.0,48.4546,48.4883,48.387,48.4714,112931.0
2017-10-13 09:30:00,58.14,58.66,58.04,58.37,129484.0,49.0707,49.5096,48.9863,49.2648,129484.0
2017-10-13 09:35:00,58.46,58.48,57.87,58.11,59822.0,49.3408,49.3577,48.8428,49.0454,59822.0
2017-10-13 09:40:00,58.15,58.25,58.04,58.18,22149.0,49.0791,49.1635,48.9863,49.1044,22149.0
2017-10-13 09:45:00,58.18,58.31,58.04,58.04,44456.0,49.1044,49.2142,48.9863,48.9863,44456.0
2017-10-13 09:50:00,58.04,58.17,57.96,58.02,21525.0,48.9863,49.096,48.9188,48.9694,21525.0
2017-10-13 09:55:00,57.98,58.22,57.98,58.21,20903.0,48.9356,49.1382,48.9356,49.1298,20903.0
2017-10-13 10:00:00,58.2,58.2,57.95,57.99,47593.0,49.1213,49.1213,48.9103,48.9441,47593.0
2017-10-13 10:05:00,57.99,58.06,57.96,58.01,69613.0,48.9441,49.0032,48.9188,48.961,69613.0
2017-10-13 10:10:00,58.03,58.2,58.0,58.17,17388.0,48.9778,49.1213,48.9525,49.096,17388.0
2017-10-13 10:15:00,58.16,58.36,58.1,58.31,24548.0,49.0876,49.2564,49.0369,49.2142,24548.0
2017-10-13 10:20:00,58.34,58.53,58.33,58.45,45609.0,49.2395,49.3999,49.231,49.3323,45609.0
2017-10-13 10:25:00,58.45,58.46,58.34,58.34,23674.0,49.3323,49.3408,49.2395,49.2395,23674.0
2017-10-13 10:30:00,58.39,58.51,58.39,58.5,21608.0,49.2817,49.383,49.2817,49.3745,21608.0
2017-10-13 10:35:00,58.5,58.54,58.46,58.49,26378.0,49.3745,49.4083,49.3408,49.3661,26378.0
2017-10-13 10:40:00,58.48,58.54,58.45,58.51,11454.0,49.3577,49.4083,49.3323,49.383,11454.0
2017-10-13 10:45:00,58.51,58.51,58.46,58.5,27453.0,49.383,49.383,49.3408,49.3745,27453.0
2017-10-13 10:50:00,58.51,58.53,58.46,58.5,19628.0,49.383,49.3999,49.3408,49.3745,19628.0
2017-10-13 10:55:00,58.49,58.51,58.39,58.45,37499.0,49.3661,49.383,49.2817,49.3323,37499.0
2017-10-13 11:00:00,58.43,58.49,58.42,58.49,8024.0,49.3155,49.3661,49.307,49.3661,8024.0
2017-10-13 11:05:00,58.46,58.53,58.45,58.5,18870.0,49.3408,49.3999,49.3323,49.3745,18870.0
2017-10-13 11:10:00,58.5,58.54,58.44,58.45,19240.0,49.3745,49.4083,49.3239,49.3323,19240.0
2017-10-13 11:15:00,58.42,58.48,58.39,58.4,17013.0,49.307,49.3577,49.2817,49.2901,17013.0
2017-10-13 11:20:00,58.41,58.45,58.38,58.44,19328.0,49.2986,49.3323,49.2733,49.3239,19328.0
2017-10-13 11:25:00,58.44,58.49,58.4,58.45,19978.0,49.3239,49.3661,49.2901,49.3323,19978.0
2017-10-13 11:30:00,58.45,58.47,58.3,58.33,24667.0,49.3323,49.3492,49.2057,49.231,24667.0
2017-10-13 11:35:00,58.34,58.44,58.33,58.39,13070.0,49.2395,49.3239,49.231,49.2817,13070.0
2017-10-13 11:40:00,58.38,58.4,58.34,58.37,9386.0,49.2733,49.2901,49.2395,49.2648,9386.0
2017-10-13 11:45:00,58.37,58.39,58.29,58.3,5582.0,49.2648,49.2817,49.1973,49.2057,5582.0
2017-10-13 11:50:00,58.29,58.36,58.24,58.33,14691.0,49.1973,49.2564,49.1551,49.231,14691.0
2017-10-13 11:55:00,58.35,58.42,58.28,58.28,12450.0,49.2479,49.307,49.1888,49.1888,12450.0
2017-10-13 12:00:00,58.28,58.34,58.26,58.26,12290.0,49.1888,49.2395,49.172,49.172,12290.0
2017-10-13 12:05:00,58.26,58.28,58.23,58.28,10282.0,49.172,49.1888,49.1466,49.1888,10282.0
2017-10-13 12:10:00,58.28,58.29,58.2,58.21,7355.0,49.1888,49.1973,49.1213,49.1298,7355.0
2017-10-13 12:15:00,58.21,58.23,58.17,58.21,7960.0,49.1298,49.1466,49.096,49.1298,7960.0
2017-10-13 12:20:00,58.2,58.32,58.19,58.3,9723.0,49.1213,49.2226,49.1129,49.2057,9723.0
2017-10-13 12:25:00,58.29,58.33,58.28,58.31,9846.0,49.1973,49.231,49.1888,49.2142,9846.0
2017-10-13 12:30:00,58.31,58.36,58.29,58.35,9685.0,49.2142,49.2564,49.1973,49.2479,9685.0
2017-10-13 12:35:00,58.36,58.38,58.31,58.35,9830.0,49.2564,49.2733,49.2142,49.2479,9830.0
2017-10-13 12:40:00,58.35,58.39,58.33,58.36,16698.0,49.2479,49.2817,49.231,49.2564,16698.0
2017-10-13 12:45:00,58.35,58.36,58.31,58.35,15537.0,49.2479,49.2564,49.2142,49.2479,15537.0
2017-10-13 12:50:00,58.36,58.41,58.34,58.39,15330.0,49.2564,49.2986,49.2395,49.2817,15330.0
2017-10-13 12:55:00,58.41,58.41,58.33,58.36,8386.0,49.2986,49.2986,49.231,49.2564,8386.0
2017-10-13 13:00:00,58.36,58.4,58.34,58.39,10798.0,49.2564,49.2901,49.2395,49.2817,10798.0
2017-10-13 13:05:00,58.4,58.44,58.4,58.43,7432.0,49.2901,49.3239,49.2901,49.3155,7432.0
2017-10-13 13:10:00,58.45,58.45,58.36,58.39,15398.0,49.3323,49.3323,49.2564,49.2817,15398.0
2017-10-13 13:15:00,58.39,58.42,58.36,58.39,13368.0,49.2817,49.307,49.2564,49.2817,13368.0
2017-10-13 13:20:00,58.41,58.44,58.4,58.43,17454.0,49.2986,49.3239,49.2901,49.3155,17454.0
2017-10-13 13:25:00,58.42,58.43,58.35,58.36,8444.0,49.307,49.3155,49.2479,49.2564,8444.0
2017-10-13 13:30:00,58.35,58.35,58.27,58.27,16561.0,49.2479,49.2479,49.1804,49.1804,16561.0
2017-10-13 13:35:00,58.26,58.37,58.26,58.35,10168.0,49.172,49.2648,49.172,49.2479,10168.0
2017-10-13 13:40:00,58.35,58.4,58.32,58.35,18937.0,49.2479,49.2901,49.2226,49.2479,18937.0
2017-10-13 13:45:00,58.35,58.35,58.28,58.31,7117.0,49.2479,49.2479,49.1888,49.2142,7117.0
2017-10-13 13:50:00,58.29,58.32,58.26,58.32,17500.0,49.1973,49.2226,49.172,49.2226,17500.0
2017-10-13 13:55:00,58.31,58.33,58.26,58.27,11769.0,49.2142,49.231,49.172,49.1804,11769.0
2017-10-13 14:00:00,58.26,58.36,58.24,58.33,20419.0,49.172,49.2564,49.1551,49.231,20419.0
2017-10-13 14:05:00,58.35,58.4,58.33,58.39,14862.0,49.2479,49.2901,49.231,49.2817,14862.0
2017-10-13 14:10:00,58.4,58.48,58.36,58.48,19456.0,49.2901,49.3577,49.2564,49.3577,19456.0
2017-10-13 14:15:00,58.49,58.5,58.4,58.41,13225.0,49.3661,49.3745,49.2901,49.2986,13225.0
2017-10-13 14:20:00,58.41,58.44,58.34,58.44,18575.0,49.2986,49.3239,49.2395,49.3239,18575.0
2017-10-13 14:25:00,58.43,58.44,58.4,58.44,21739.0,49.3155,49.3239,49.2901,49.3239,21739.0
2017-10-13 14:30:00,58.44,58.48,58.44,58.48,14409.0,49.3239,49.3577,49.3239,49.3577,14409.0
2017-10-13 14:35:00,58.47,58.49,58.43,58.47,22119.0,49.3492,49.3661,49.3155,49.3492,22119.0
2017-10-13 14:40:00,58.46,58.46,58.37,58.4,9030.0,49.3408,49.3408,49.2648,49.2901,9030.0
2017-10-13 14:45:00,58.39,58.42,58.38,58.42,8458.0,49.2817,49.307,49.2733,49.307,8458.0
2017-10-13 14:50:00,58.43,58.48,58.42,58.47,8263.0,49.3155,49.3577,49.307,49.3492,8263.0
2017-10-13 14:55:00,58.46,58.49,58.43,58.44,12043.0,49.3408,49.3661,49.3155,49.3239,12043.0
2017-10-13 15:00:00,58.43,58.44,58.4,58.42,15142.0,49.3155,49.3239,49.2901,49.307,15142.0
2017-10-13 15:05:00,58.42,58.43,58.36,58.36,15019.0,49.307,49.3155,49.2564,49.2564,15019.0
2017-10-13 15:10:00,58.36,58.45,58.35,58.43,16380.0,49.2564,49.3323,49.2479,49.3155,16380.0
2017-10-13 15:15:00,58.43,58.48,58.42,58.42,15853.0,49.3155,49.3577,49.307,49.307,15853.0
2017-10-13 15:20:00,58.42,58.43,58.36,58.4,15199.0,49.307,49.3155,49.2564,49.2901,15199.0
2017-10-13 15:25:00,58.4,58.45,58.4,58.41,24700.0,49.2901,49.3323,49.2901,49.2986,24700.0
2017-10-13 15:30:00,58.41,58.41,58.33,58.34,28838.0,49.2986,49.2986,49.231,49.2395,28838.0
2017-10-13 15:35:00,58.34,58.37,58.3,58.33,39211.0,49.2395,49.2648,49.2057,49.231,39211.0
2017-10-13 15:40:00,58.33,58.34,58.3,58.31,74417.0,49.231,49.2395,49.2057,49.2142,74417.0
2017-10-13 15:45:00,58.3,58.37,58.29,58.37,53231.0,49.2057,49.2648,49.1973,49.2648,53231.0
2017-10-13 15:50:00,58.36,58.37,58.31,58.32,49636.0,49.2564,49.2648,49.2142,49.2226,49636.0
2017-10-13 15:55:00,58.32,58.33,58.3,58.33,128776.0,49.2226,49.231,49.2057,49.231,128776.0
2017-10-16 09:30:00,58.73,58.76,58.44,58.5,32867.0,49.5687,49.594,49.3239,49.3745,32867.0
2017-10-16 09:35:00,58.51,58.57,58.31,58.35,20245.0,49.383,49.4336,49.2142,49.2479,20245.0
2017-10-16 09:40:00,58.35,58.49,58.26,58.32,28852.0,49.2479,49.3661,49.172,49.2226,28852.0
2017-10-16 09:45:00,58.35,58.36,58.26,58.29,8002.0,49.2479,49.2564,49.172,49.1973,8002.0
2017-10-16 09:50:00,58.3,58.3,58.02,58.03,38145.0,49.2057,49.2057,48.9694,48.9778,38145.0
2017-10-16 09:55:00,58.01,58.01,57.8,57.8,26144.0,48.961,48.961,48.7837,48.7837,26144.0
2017-10-16 10:00:00,57.8,57.89,57.76,57.88,22470.0,48.7837,48.8597,48.75,48.8512,22470.0
2017-10-16 10:05:00,57.89,57.93,57.71,57.73,25244.0,48.8597,48.8934,48.7078,48.7246,25244.0
2017-10-16 10:10:00,57.73,57.75,57.64,57.72,19285.0,48.7246,48.7415,48.6487,48.7162,19285.0
2017-10-16 10:15:00,57.74,57.81,57.73,57.75,10698.0,48.7331,48.7922,48.7246,48.7415,10698.0
2017-10-16 10:20:00,57.74,57.74,57.59,57.59,21879.0,48.7331,48.7331,48.6065,48.6065,21879.0
2017-10-16 10:25:00,57.58,57.66,57.57,57.59,8611.0,48.598,48.6656,48.5896,48.6065,8611.0
2017-10-16 10:30:00,57.56,57.56,57.44,57.47,25583.0,48.5812,48.5812,48.4799,48.5052,25583.0
2017-10-16 10:35:00,57.47,57.54,57.43,57.49,21214.0,48.5052,48.5643,48.4714,48.5221,21214.0
2017-10-16 10:40:00,57.48,57.5,57.4,57.42,18270.0,48.5136,48.5305,48.4461,48.463,18270.0
2017-10-16 10:45:00,57.41,57.43,57.29,57.33,18620.0,48.4546,48.4714,48.3533,48.387,18620.0
2017-10-16 10:50:00,57.34,57.43,57.34,57.41,14992.0,48.3955,48.4714,48.3955,48.4546,14992.0
2017-10-16 10:55:00,57.41,57.41,57.33,57.36,14865.0,48.4546,48.4546,48.387,48.4124,14865.0
2017-10-16 11:00:00,57.36,57.4,57.26,57.27,14931.0,48.4124,48.4461,48.328,48.3364,14931.0
2017-10-16 11:05:00,57.27,57.27,57.15,57.22,12127.0,48.3364,48.3364,48.2351,48.2942,12127.0
2017-10-16 11:10:00,57.24,57.4,57.24,57.35,12396.0,48.3111,48.4461,48.3111,48.4039,12396.0
2017-10-16 11:15:00,57.35,57.35,57.23,57.25,14275.0,48.4039,48.4039,48.3026,48.3195,14275.0
2017-10-16 11:20:00,57.25,57.34,57.24,57.34,13660.0,48.3195,48.3955,48.3111,48.3955,13660.0
2017-10-16 11:25:00,57.34,57.38,57.28,57.38,10803.0,48.3955,48.4292,48.3448,48.4292,10803.0
2017-10-16 11:30:00,57.37,57.4,57.3,57.35,12161.0,48.4208,48.4461,48.3617,48.4039,12161.0
2017-10-16 11:35:00,57.36,57.41,57.25,57.29,15953.0,48.4124,48.4546,48.3195,48.3533,15953.0
2017-10-16 11:40:00,57.29,57.37,57.28,57.32,7005.0,48.3533,48.4208,48.3448,48.3786,7005.0
2017-10-16 11:45:00,57.35,57.41,57.3,57.4,17380.0,48.4039,48.4546,48.3617,48.4461,17380.0
2017-10-16 11:50:00,57.39,57.44,57.37,57.4,5298.0,48.4377,48.4799,48.4208,48.4461,5298.0
2017-10-16 11:55:00,57.4,57.41,57.37,57.4,9148.0,48.4461,48.4546,48.4208,48.4461,9148.0
2017-10-16 12:00:00,57.4,57.42,57.35,57.38,6793.0,48.4461,48.463,48.4039,48.4292,6793.0
2017-10-16 12:05:00,57.39,57.4,57.35,57.35,5456.0,48.4377,48.4461,48.4039,48.4039,5456.0
2017-10-16 12:10:00,57.35,57.35,57.25,57.27,7981.0,48.4039,48.4039,48.3195,48.3364,7981.0
2017-10-16 12:15:00,57.29,57.29,57.24,57.24,56006.0,48.3533,48.3533,48.3111,48.3111,56006.0
2017-10-16 12:20:00,57.25,57.26,57.19,57.24,9231.0,48.3195,48.328,48.2689,48.3111,9231.0
2017-10-16 12:25:00,57.22,57.23,57.15,57.17,4827.0,48.2942,48.3026,48.2351,48.252,4827.0
2017-10-16 12:30:00,57.16,57.2,57.12,57.2,13082.0,48.2436,48.2773,48.2098,48.2773,13082.0
2017-10-16 12:35:00,57.19,57.19,57.13,57.13,9291.0,48.2689,48.2689,48.2182,48.2182,9291.0
2017-10-16 12:40:00,57.13,57.15,57.04,57.06,10616.0,48.2182,48.2351,48.1423,48.1592,10616.0
2017-10-16 12:45:00,57.06,57.09,57.05,57.09,19607.0,48.1592,48.1845,48.1507,48.1845,19607.0
2017-10-16 12:50:00,57.07,57.08,57.04,57.05,6905.0,48.1676,48.176,48.1423,48.1507,6905.0
2017-10-16 12:55:00,57.04,57.06,57.0,57.02,10319.0,48.1423,48.1592,48.1085,48.1254,10319.0
2017-10-16 13:00:00,57.02,57.08,57.02,57.08,19463.0,48.1254,48.176,48.1254,48.176,19463.0
2017-10-16 13:05:00,57.07,57.1,57.05,57.09,12543.0,48.1676,48.1929,48.1507,48.1845,12543.0
2017-10-16 13:10:00,57.09,57.11,57.06,57.1,10791.0,48.1845,48.2014,48.1592,48.1929,10791.0
2017-10-16 13:15:00,57.11,57.18,57.1,57.18,13871.0,48.2014,48.2604,48.1929,48.2604,13871.0
2017-10-16 13:20:00,57.18,57.18,57.16,57.17,9284.0,48.2604,48.2604,48.2436,48.252,9284.0
2017-10-16 13:25:00,57.16,57.23,57.16,57.23,8464.0,48.2436,48.3026,48.2436,48.3026,8464.0
2017-10-16 13:30:00,57.24,57.29,57.21,57.24,10383.0,48.3111,48.3533,48.2858,48.3111,10383.0
2017-10-16 13:35:00,57.23,57.25,57.19,57.25,4645.0,48.3026,48.3195,48.2689,48.3195,4645.0
2017-10-16 13:40:00,57.24,57.25,57.2,57.2,3862.0,48.3111,48.3195,48.2773,48.2773,3862.0
2017-10-16 13:45:00,57.2,57.21,57.17,57.17,4971.0,48.2773,48.2858,48.252,48.252,4971.0
2017-10-16 13:50:00,57.17,57.19,57.15,57.19,5911.0,48.252,48.2689,48.2351,48.2689,5911.0
2017-10-16 13:55:00,57.19,57.2,57.14,57.15,5501.0,48.2689,48.2773,48.2267,48.2351,5501.0
2017-10-16 14:00:00,57.14,57.16,57.13,57.14,8448.0,48.2267,48.2436,48.2182,48.2267,8448.0
2017-10-16 14:05:00,57.15,57.15,57.14,57.14,12253.0,48.2351,48.2351,48.2267,48.2267,12253.0
2017-10-16 14:10:00,57.14,57.15,57.13,57.14,6917.0,48.2267,48.2351,48.2182,48.2267,6917.0
2017-10-16 14:15:00,57.14,57.18,57.12,57.16,8617.0,48.2267,48.2604,48.2098,48.2436,8617.0
2017-10-16 14:20:00,57.16,57.2,57.15,57.18,7507.0,48.2436,48.2773,48.2351,48.2604,7507.0
2017-10-16 14:25:00,57.17,57.19,57.16,57.17,11254.0,48.252,48.2689,48.2436,48.252,11254.0
2017-10-16 14:30:00,57.18,57.23,57.16,57.2,9877.0,48.2604,48.3026,48.2436,48.2773,9877.0
2017-10-16 14:35:00,57.2,57.22,57.18,57.22,11385.0,48.2773,48.2942,48.2604,48.2942,11385.0
2017-10-16 14:40:00,57.22,57.26,57.21,57.25,15479.0,48.2942,48.328,48.2858,48.3195,15479.0
2017-10-16 14:45:00,57.26,57.26,57.2,57.22,11957.0,48.328,48.328,48.2773,48.2942,11957.0
2017-10-16 14:50:00,57.23,57.26,57.21,57.26,10938.0,48.3026,48.328,48.2858,48.328,10938.0
2017-10-16 14:55:00,57.26,57.29,57.22,57.23,15736.0,48.328,48.3533,48.2942,48.3026,15736.0
2017-10-16 15:00:00,57.22,57.25,57.19,57.24,11768.0,48.2942,48.3195,48.2689,48.3111,11768.0
2017-10-16 15:05:00,57.24,57.26,57.22,57.24,15233.0,48.3111,48.328,48.2942,48.3111,15233.0
2017-10-16 15:10:00,57.25,57.26,57.2,57.2,16125.0,48.3195,48.328,48.2773,48.2773,16125.0
2017-10-16 15:15:00,57.19,57.21,57.16,57.18,21641.0,48.2689,48.2858,48.2436,48.2604,21641.0
2017-10-16 15:20:00,57.18,57.22,57.14,57.22,18437.0,48.2604,48.2942,48.2267,48.2942,18437.0
2017-10-16 15:25:00,57.23,57.25,57.2,57.22,16082.0,48.3026,48.3195,48.2773,48.2942,16082.0
2017-10-16 15:30:00,57.22,57.22,57.16,57.16,25909.0,48.2942,48.2942,48.2436,48.2436,25909.0
2017-10-16 15:35:00,57.16,57.19,57.14,57.17,26346.0,48.2436,48.2689,48.2267,48.252,26346.0
2017-10-16 15:40:00,57.16,57.18,57.15,57.15,53795.0,48.2436,48.2604,48.2351,48.2351,53795.0
2017-10-16 15:45:00,57.16,57.2,57.16,57.18,38534.0,48.2436,48.2773,48.2436,48.2604,38534.0
2017-10-16 15:50:00,57.19,57.2,57.15,57.17,43627.0,48.2689,48.2773,48.2351,48.252,43627.0
2017-10-16 15:55:00,57.18,57.21,57.17,57.2,95320.0,48.2604,48.2858,48.252,48.2773,95320.0
2017-10-17 09:30:00,57.15,57.27,56.91,57.22,63976.0,48.2351,48.3364,48.0326,48.2942,63976.0
2017-10-17 09:35:00,57.2,57.64,57.15,57.58,22079.0,48.2773,48.6487,48.2351,48.598,22079.0
2017-10-17 09:40:00,57.61,57.64,57.43,57.44,10234.0,48.6234,48.6487,48.4714,48.4799,10234.0
2017-10-17 09:45:00,57.45,57.55,57.27,57.3,22245.0,48.4883,48.5727,48.3364,48.3617,22245.0
2017-10-17 09:50:00,57.27,57.43,57.22,57.42,17712.0,48.3364,48.4714,48.2942,48.463,17712.0
2017-10-17 09:55:00,57.4,57.5,57.35,57.45,28098.0,48.4461,48.5305,48.4039,48.4883,28098.0
2017-10-17 10:00:00,57.45,57.6,57.42,57.46,58965.0,48.4883,48.6149,48.463,48.4968,58965.0
2017-10-17 10:05:00,57.46,57.49,57.38,57.47,15751.0,48.4968,48.5221,48.4292,48.5052,15751.0
2017-10-17 10:10:00,57.47,57.54,57.45,57.54,12474.0,48.5052,48.5643,48.4883,48.5643,12474.0
2017-10-17 10:15:00,57.54,57.56,57.41,57.41,11674.0,48.5643,48.5812,48.4546,48.4546,11674.0
2017-10-17 10:20:00,57.42,57.48,57.4,57.4,10762.0,48.463,48.5136,48.4461,48.4461,10762.0
2017-10-17 10:25:00,57.39,57.39,57.32,57.33,9196.0,48.4377,48.4377,48.3786,48.387,9196.0
2017-10-17 10:30:00,57.34,57.35,57.27,57.31,11787.0,48.3955,48.4039,48.3364,48.3702,11787.0
2017-10-17 10:35:00,57.31,57.32,57.26,57.26,4291.0,48.3702,48.3786,48.328,48.328,4291.0
2017-10-17 10:40:00,57.26,57.26,57.1,57.14,12333.0,48.328,48.328,48.1929,48.2267,12333.0
2017-10-17 10:45:00,57.13,57.21,57.1,57.18,8364.0,48.2182,48.2858,48.1929,48.2604,8364.0
2017-10-17 10:50:00,57.19,57.21,57.17,57.19,13388.0,48.2689,48.2858,48.252,48.2689,13388.0
2017-10-17 10:55:00,57.19,57.26,57.19,57.21,11805.0,48.2689,48.328,48.2689,48.2858,11805.0
2017-10-17 11:00:00,57.22,57.45,57.2,57.43,33169.0,48.2942,48.4883,48.2773,48.4714,33169.0
2017-10-17 11:05:00,57.4,57.41,57.3,57.3,16780.0,48.4461,48.4546,48.3617,48.3617,16780.0
2017-10-17 11:10:00,57.3,57.32,57.28,57.32,13558.0,48.3617,48.3786,48.3448,48.3786,13558.0
2017-10-17 11:15:00,57.31,57.38,57.28,57.36,9668.0,48.3702,48.4292,48.3448,48.4124,9668.0
2017-10-17 11:20:00,57.35,57.36,57.29,57.33,24040.0,48.4039,48.4124,48.3533,48.387,24040.0
2017-10-17 11:25:00,57.32,57.36,57.31,57.33,12659.0,48.3786,48.4124,48.3702,48.387,12659.0
2017-10-17 11:30:00,57.32,57.35,57.24,57.24,18998.0,48.3786,48.4039,48.3111,48.3111,18998.0
2017-10-17 11:35:00,57.24,57.34,57.21,57.29,11583.0,48.3111,48.3955,48.2858,48.3533,11583.0
2017-10-17 11:40:00,57.31,57.31,57.25,57.29,12511.0,48.3702,48.3702,48.3195,48.3533,12511.0
2017-10-17 11:45:00,57.28,57.29,57.24,57.26,8779.0,48.3448,48.3533,48.3111,48.328,8779.0
2017-10-17 11:50:00,57.25,57.3,57.25,57.26,7272.0,48.3195,48.3617,48.3195,48.328,7272.0
2017-10-17 11:55:00,57.26,57.26,57.22,57.24,4410.0,48.328,48.328,48.2942,48.3111,4410.0
2017-10-17 12:00:00,57.22,57.24,57.17,57.18,12366.0,48.2942,48.3111,48.252,48.2604,12366.0
2017-10-17 12:05:00,57.18,57.22,57.16,57.17,16297.0,48.2604,48.2942,48.2436,48.252,16297.0
2017-10-17 12:10:00,57.18,57.26,57.15,57.23,11426.0,48.2604,48.328,48.2351,48.3026,11426.0
2017-10-17 12:15:00,57.22,57.32,57.22,57.3,6100.0,48.2942,48.3786,48.2942,48.3617,6100.0
2017-10-17 12:20:00,57.29,57.29,57.25,57.26,10131.0,48.3533,48.3533,48.3195,48.328,10131.0
2017-10-17 12:25:00,57.3,57.3,57.22,57.23,4856.0,48.3617,48.3617,48.2942,48.3026,4856.0
2017-10-17 12:30:00,57.24,57.27,57.23,57.24,4172.0,48.3111,48.3364,48.3026,48.3111,4172.0
2017-10-17 12:35:00,57.25,57.28,57.23,57.26,7358.0,48.3195,48.3448,48.3026,48.328,7358.0
2017-10-17 12:40:00,57.25,57.27,57.25,57.26,4646.0,48.3195,48.3364,48.3195,48.328,4646.0
2017-10-17 12:45:00,57.27,57.27,57.22,57.23,9946.0,48.3364,48.3364,48.2942,48.3026,9946.0
2017-10-17 12:50:00,57.23,57.24,57.16,57.2,8029.0,48.3026,48.3111,48.2436,48.2773,8029.0
2017-10-17 12:55:00,57.2,57.22,57.17,57.19,10780.0,48.2773,48.2942,48.252,48.2689,10780.0
2017-10-17 13:00:00,57.18,57.25,57.18,57.21,10440.0,48.2604,48.3195,48.2604,48.2858,10440.0
2017-10-17 13:05:00,57.2,57.24,57.18,57.2,17762.0,48.2773,48.3111,48.2604,48.2773,17762.0
2017-10-17 13:10:00,57.2,57.28,57.17,57.28,11736.0,48.2773,48.3448,48.252,48.3448,11736.0
2017-10-17 13:15:00,57.29,57.29,57.2,57.22,10031.0,48.3533,48.3533,48.2773,48.2942,10031.0
2017-10-17 13:20:00,57.22,57.26,57.21,57.21,11143.0,48.2942,48.328,48.2858,48.2858,11143.0
2017-10-17 13:25:00,57.2,57.21,57.15,57.15,11609.0,48.2773,48.2858,48.2351,48.2351,11609.0
2017-10-17 13:30:00,57.17,57.24,57.15,57.21,9931.0,48.252,48.3111,48.2351,48.2858,9931.0
2017-10-17 13:35:00,57.21,57.26,57.19,57.2,7703.0,48.2858,48.328,48.2689,48.2773,7703.0
2017-10-17 13:40:00,57.2,57.23,57.19,57.19,5390.0,48.2773,48.3026,48.2689,48.2689,5390.0
2017-10-17 13:45:00,57.18,57.21,57.13,57.19,10367.0,48.2604,48.2858,48.2182,48.2689,10367.0
2017-10-17 13:50:00,57.19,57.21,57.16,57.16,4640.0,48.2689,48.2858,48.2436,48.2436,4640.0
2017-10-17 13:55:00,57.16,57.16,57.12,57.12,7715.0,48.2436,48.2436,48.2098,48.2098,7715.0
2017-10-17 14:00:00,57.12,57.16,57.09,57.12,10109.0,48.2098,48.2436,48.1845,48.2098,10109.0
2017-10-17 14:05:00,57.12,57.13,57.1,57.11,5544.0,48.2098,48.2182,48.1929,48.2014,5544.0
2017-10-17 14:10:00,57.1,57.13,57.1,57.13,8504.0,48.1929,48.2182,48.1929,48.2182,8504.0
2017-10-17 14:15:00,57.13,57.27,57.12,57.26,11179.0,48.2182,48.3364,48.2098,48.328,11179.0
2017-10-17 14:20:00,57.25,57.26,57.17,57.17,10269.0,48.3195,48.328,48.252,48.252,10269.0
2017-10-17 14:25:00,57.17,57.24,57.15,57.21,11904.0,48.252,48.3111,48.2351,48.2858,11904.0
2017-10-17 14:30:00,57.19,57.25,57.17,57.19,8690.0,48.2689,48.3195,48.252,48.2689,8690.0
2017-10-17 14:35:00,57.18,57.18,57.13,57.16,10219.0,48.2604,48.2604,48.2182,48.2436,10219.0
2017-10-17 14:40:00,57.16,57.17,57.1,57.11,10932.0,48.2436,48.252,48.1929,48.2014,10932.0
2017-10-17 14:45:00,57.11,57.18,57.08,57.16,68981.0,48.2014,48.2604,48.176,48.2436,68981.0
2017-10-17 14:50:00,57.17,57.18,57.13,57.15,9719.0,48.252,48.2604,48.2182,48.2351,9719.0
2017-10-17 14:55:00,57.14,57.15,57.11,57.13,7606.0,48.2267,48.2351,48.2014,48.2182,7606.0
2017-10-17 15:00:00,57.13,57.16,57.12,57.13,11963.0,48.2182,48.2436,48.2098,48.2182,11963.0
2017-10-17 15:05:00,57.13,57.13,57.1,57.12,13279.0,48.2182,48.2182,48.1929,48.2098,13279.0
2017-10-17 15:10:00,57.12,57.13,57.07,57.11,34347.0,48.2098,48.2182,48.1676,48.2014,34347.0
2017-10-17 15:15:00,57.11,57.12,57.08,57.11,20143.0,48.2014,48.2098,48.176,48.2014,20143.0
2017-10-17 15:20:00,57.12,57.15,57.09,57.11,13720.0,48.2098,48.2351,48.1845,48.2014,13720.0
2017-10-17 15:25:00,57.11,57.14,57.07,57.14,20571.0,48.2014,48.2267,48.1676,48.2267,20571.0
2017-10-17 15:30:00,57.13,57.19,57.11,57.19,21692.0,48.2182,48.2689,48.2014,48.2689,21692.0
2017-10-17 15:35:00,57.2,57.28,57.19,57.27,29792.0,48.2773,48.3448,48.2689,48.3364,29792.0
2017-10-17 15:40:00,57.27,57.27,57.19,57.19,20046.0,48.3364,48.3364,48.2689,48.2689,20046.0
2017-10-17 15:45:00,57.19,57.19,57.09,57.11,52371.0,48.2689,48.2689,48.1845,48.2014,52371.0
2017-10-17 15:50:00,57.12,57.13,57.09,57.1,36736.0,48.2098,48.2182,48.1845,48.1929,36736.0
2017-10-17 15:55:00,57.09,57.11,57.05,57.11,173731.0,48.1845,48.2014,48.1507,48.2014,173731.0
2017-10-18 09:30:00,57.31,57.64,57.2,57.56,23000.0,48.3702,48.6487,48.2773,48.5812,23000.0
2017-10-18 09:35:00,57.56,57.6,57.38,57.55,8785.0,48.5812,48.6149,48.4292,48.5727,8785.0
2017-10-18 09:40:00,57.58,57.58,57.43,57.47,17624.0,48.598,48.598,48.4714,48.5052,17624.0
2017-10-18 09:45:00,57.47,57.51,57.39,57.42,12293.0,48.5052,48.539,48.4377,48.463,12293.0
2017-10-18 09:50:00,57.44,57.55,57.41,57.47,21316.0,48.4799,48.5727,48.4546,48.5052,21316.0
2017-10-18 09:55:00,57.45,57.54,57.41,57.51,24040.0,48.4883,48.5643,48.4546,48.539,24040.0
2017-10-18 10:00:00,57.53,57.54,57.48,57.52,43556.0,48.5558,48.5643,48.5136,48.5474,43556.0
2017-10-18 10:05:00,57.53,57.54,57.43,57.45,20947.0,48.5558,48.5643,48.4714,48.4883,20947.0
2017-10-18 10:10:00,57.47,57.47,57.39,57.4,46870.0,48.5052,48.5052,48.4377,48.4461,46870.0
2017-10-18 10:15:00,57.4,57.41,57.22,57.22,12660.0,48.4461,48.4546,48.2942,48.2942,12660.0
2017-10-18 10:20:00,57.23,57.24,57.16,57.22,36028.0,48.3026,48.3111,48.2436,48.2942,36028.0
2017-10-18 10:25:00,57.21,57.29,57.18,57.25,7187.0,48.2858,48.3533,48.2604,48.3195,7187.0
2017-10-18 10:30:00,57.23,57.26,57.17,57.17,15334.0,48.3026,48.328,48.252,48.252,15334.0
2017-10-18 10:35:00,57.16,57.25,57.16,57.24,12356.0,48.2436,48.3195,48.2436,48.3111,12356.0
2017-10-18 10:40:00,57.25,57.4,57.25,57.4,15100.0,48.3195,48.4461,48.3195,48.4461,15100.0
2017-10-18 10:45:00,57.38,57.39,57.33,57.35,9253.0,48.4292,48.4377,48.387,48.4039,9253.0
2017-10-18 10:50:00,57.37,57.47,57.36,57.44,25780.0,48.4208,48.5052,48.4124,48.4799,25780.0
2017-10-18 10:55:00,57.45,57.54,57.38,57.47,22925.0,48.4883,48.5643,48.4292,48.5052,22925.0
2017-10-18 11:00:00,57.48,57.51,57.43,57.47,8639.0,48.5136,48.539,48.4714,48.5052,8639.0
2017-10-18 11:05:00,57.45,57.51,57.35,57.38,14866.0,48.4883,48.539,48.4039,48.4292,14866.0
2017-10-18 11:10:00,57.4,57.4,57.32,57.35,7321.0,48.4461,48.4461,48.3786,48.4039,7321.0
2017-10-18 11:15:00,57.35,57.35,57.23,57.29,18288.0,48.4039,48.4039,48.3026,48.3533,18288.0
2017-10-18 11:20:00,57.3,57.36,57.24,57.25,14280.0,48.3617,48.4124,48.3111,48.3195,14280.0
2017-10-18 11:25:00,57.24,57.31,57.21,57.31,9101.0,48.3111,48.3702,48.2858,48.3702,9101.0
2017-10-18 11:30:00,57.31,57.38,57.31,57.36,11689.0,48.3702,48.4292,48.3702,48.4124,11689.0
2017-10-18 11:35:00,57.38,57.39,57.25,57.28,9399.0,48.4292,48.4377,48.3195,48.3448,9399.0
2017-10-18 11:40:00,57.29,57.31,57.19,57.19,3175.0,48.3533,48.3702,48.2689,48.2689,3175.0
2017-10-18 11:45:00,57.22,57.24,57.13,57.13,8719.0,48.2942,48.3111,48.2182,48.2182,8719.0
2017-10-18 11:50:00,57.13,57.23,57.13,57.17,5411.0,48.2182,48.3026,48.2182,48.252,5411.0
2017-10-18 11:55:00,57.16,57.23,57.14,57.17,6883.0,48.2436,48.3026,48.2267,48.252,6883.0
2017-10-18 12:00:00,57.2,57.28,57.2,57.28,10016.0,48.2773,48.3448,48.2773,48.3448,10016.0
2017-10-18 12:05:00,57.29,57.32,57.26,57.31,9007.0,48.3533,48.3786,48.328,48.3702,9007.0
2017-10-18 12:10:00,57.3,57.38,57.3,57.32,5027.0,48.3617,48.4292,48.3617,48.3786,5027.0
2017-10-18 12:15:00,57.31,57.35,57.28,57.3,12299.0,48.3702,48.4039,48.3448,48.3617,12299.0
2017-10-18 12:20:00,57.31,57.32,57.26,57.31,12694.0,48.3702,48.3786,48.328,48.3702,12694.0
2017-10-18 12:25:00,57.31,57.32,57.27,57.27,84196.0,48.3702,48.3786,48.3364,48.3364,84196.0
2017-10-18 12:30:00,57.26,57.28,57.18,57.19,17397.0,48.328,48.3448,48.2604,48.2689,17397.0
2017-10-18 12:35:00,57.2,57.22,57.18,57.21,30382.0,48.2773,48.2942,48.2604,48.2858,30382.0
2017-10-18 12:40:00,57.2,57.22,57.17,57.22,7792.0,48.2773,48.2942,48.252,48.2942,7792.0
2017-10-18 12:45:00,57.23,57.28,57.21,57.22,6550.0,48.3026,48.3448,48.2858,48.2942,6550.0
2017-10-18 12:50:00,57.22,57.27,57.17,57.26,8360.0,48.2942,48.3364,48.252,48.328,8360.0
2017-10-18 12:55:00,57.28,57.29,57.21,57.23,6437.0,48.3448,48.3533,48.2858,48.3026,6437.0
2017-10-18 13:00:00,57.2,57.22,57.18,57.2,4534.0,48.2773,48.2942,48.2604,48.2773,4534.0
2017-10-18 13:05:00,57.21,57.21,57.18,57.21,7888.0,48.2858,48.2858,48.2604,48.2858,7888.0
2017-10-18 13:10:00,57.2,57.25,57.18,57.25,10865.0,48.2773,48.3195,48.2604,48.3195,10865.0
2017-10-18 13:15:00,57.23,57.28,57.22,57.28,13252.0,48.3026,48.3448,48.2942,48.3448,13252.0
2017-10-18 13:20:00,57.27,57.29,57.26,57.27,16720.0,48.3364,48.3533,48.328,48.3364,16720.0
2017-10-18 13:25:00,57.27,57.29,57.23,57.28,10321.0,48.3364,48.3533,48.3026,48.3448,10321.0
2017-10-18 13:30:00,57.27,57.29,57.24,57.29,6701.0,48.3364,48.3533,48.3111,48.3533,6701.0
2017-10-18 13:35:00,57.3,57.31,57.25,57.28,6410.0,48.3617,48.3702,48.3195,48.3448,6410.0
2017-10-18 13:40:00,57.28,57.34,57.27,57.3,33625.0,48.3448,48.3955,48.3364,48.3617,33625.0
2017-10-18 13:45:00,57.29,57.3,57.25,57.26,53681.0,48.3533,48.3617,48.3195,48.328,53681.0
2017-10-18 13:50:00,57.27,57.27,57.22,57.22,11327.0,48.3364,48.3364,48.2942,48.2942,11327.0
2017-10-18 13:55:00,57.22,57.23,57.19,57.21,11750.0,48.2942,48.3026,48.2689,48.2858,11750.0
2017-10-18 14:00:00,57.21,57.28,57.21,57.25,28323.0,48.2858,48.3448,48.2858,48.3195,28323.0
2017-10-18 14:05:00,57.26,57.3,57.24,57.27,21686.0,48.328,48.3617,48.3111,48.3364,21686.0
2017-10-18 14:10:00,57.26,57.29,57.26,57.27,15614.0,48.328,48.3533,48.328,48.3364,15614.0
2017-10-18 14:15:00,57.27,57.32,57.26,57.32,20693.0,48.3364,48.3786,48.328,48.3786,20693.0
2017-10-18 14:20:00,57.31,57.33,57.3,57.3,11168.0,48.3702,48.387,48.3617,48.3617,11168.0
2017-10-18 14:25:00,57.29,57.37,57.29,57.32,24519.0,48.3533,48.4208,48.3533,48.3786,24519.0
2017-10-18 14:30:00,57.31,57.32,57.25,57.29,14530.0,48.3702,48.3786,48.3195,48.3533,14530.0
2017-10-18 14:35:00,57.28,57.29,57.26,57.29,9633.0,48.3448,48.3533,48.328,48.3533,9633.0
2017-10-18 14:40:00,57.28,57.29,57.18,57.18,15089.0,48.3448,48.3533,48.2604,48.2604,15089.0
2017-10-18 14:45:00,57.18,57.25,57.17,57.25,15480.0,48.2604,48.3195,48.252,48.3195,15480.0
2017-10-18 14:50:00,57.24,57.28,57.22,57.28,10772.0,48.3111,48.3448,48.2942,48.3448,10772.0
2017-10-18 14:55:00,57.27,57.27,57.22,57.23,31344.0,48.3364,48.3364,48.2942,48.3026,31344.0
2017-10-18 15:00:00,57.23,57.3,57.22,57.3,12698.0,48.3026,48.3617,48.2942,48.3617,12698.0
2017-10-18 15:05:00,57.29,57.3,57.28,57.29,14767.0,48.3533,48.3617,48.3448,48.3533,14767.0
2017-10-18 15:10:00,57.29,57.33,57.28,57.29,20430.0,48.3533,48.387,48.3448,48.3533,20430.0
2017-10-18 15:15:00,57.29,57.34,57.28,57.3,22005.0,48.3533,48.3955,48.3448,48.3617,22005.0
2017-10-18 15:20:00,57.3,57.32,57.28,57.3,36579.0,48.3617,48.3786,48.3448,48.3617,36579.0
2017-10-18 15:25:00,57.31,57.34,57.3,57.32,13278.0,48.3702,48.3955,48.3617,48.3786,13278.0
2017-10-18 15:30:00,57.31,57.4,57.3,57.39,48533.0,48.3702,48.4461,48.3617,48.4377,48533.0
2017-10-18 15:35:00,57.38,57.42,57.36,57.36,18825.0,48.4292,48.463,48.4124,48.4124,18825.0
2017-10-18 15:40:00,57.37,57.38,57.3,57.3,31823.0,48.4208,48.4292,48.3617,48.3617,31823.0
2017-10-18 15:45:00,57.32,57.34,57.3,57.32,43598.0,48.3786,48.3955,48.3617,48.3786,43598.0
2017-10-18 15:50:00,57.31,57.37,57.3,57.31,50727.0,48.3702,48.4208,48.3617,48.3702,50727.0
2017-10-18 15:55:00,57.31,57.33,57.25,57.28,145781.0,48.3702,48.387,48.3195,48.3448,145781.0
2017-10-19 09:30:00,56.7,56.76,56.01,56.41,60528.0,47.8553,47.906,47.2729,47.6106,60528.0
2017-10-19 09:35:00,56.45,56.55,56.06,56.06,172390.0,47.6443,47.7287,47.3151,47.3151,172390.0
2017-10-19 09:40:00,56.02,56.52,56.02,56.4,49862.0,47.2814,47.7034,47.2814,47.6021,49862.0
2017-10-19 09:45:00,56.42,56.6,56.29,56.29,35904.0,47.619,47.7709,47.5093,47.5093,35904.0
2017-10-19 09:50:00,56.27,56.45,56.1,56.45,23524.0,47.4924,47.6443,47.3489,47.6443,23524.0
2017-10-19 09:55:00,56.45,56.54,56.33,56.44,27442.0,47.6443,47.7203,47.543,47.6359,27442.0
2017-10-19 10:00:00,56.45,56.47,56.29,56.42,34307.0,47.6443,47.6612,47.5093,47.619,34307.0
2017-10-19 10:05:00,56.42,56.46,56.26,56.4,21280.0,47.619,47.6528,47.484,47.6021,21280.0
2017-10-19 10:10:00,56.37,56.6,56.37,56.6,18193.0,47.5768,47.7709,47.5768,47.7709,18193.0
2017-10-19 10:15:00,56.54,56.6,56.44,56.46,72721.0,47.7203,47.7709,47.6359,47.6528,72721.0
2017-10-19 10:20:00,56.48,56.74,56.45,56.6,27059.0,47.6696,47.8891,47.6443,47.7709,27059.0
2017-10-19 10:25:00,56.59,56.71,56.54,56.69,20876.0,47.7625,47.8638,47.7203,47.8469,20876.0
2017-10-19 10:30:00,56.7,56.9,56.62,56.85,37148.0,47.8553,48.0241,47.7878,47.9819,37148.0
2017-10-19 10:35:00,56.81,56.81,56.65,56.8,21988.0,47.9482,47.9482,47.8131,47.9397,21988.0
2017-10-19 10:40:00,56.82,57.07,56.82,57.05,28998.0,47.9566,48.1676,47.9566,48.1507,28998.0
2017-10-19 10:45:00,57.08,57.22,56.92,56.93,74676.0,48.176,48.2942,48.041,48.0494,74676.0
2017-10-19 10:50:00,56.95,57.05,56.87,56.99,40964.0,48.0663,48.1507,47.9988,48.1001,40964.0
2017-10-19 10:55:00,57.02,57.11,56.91,57.11,90028.0,48.1254,48.2014,48.0326,48.2014,90028.0
2017-10-19 11:00:00,57.11,57.2,57.05,57.1,11217.0,48.2014,48.2773,48.1507,48.1929,11217.0
2017-10-19 11:05:00,57.14,57.48,57.14,57.27,86741.0,48.2267,48.5136,48.2267,48.3364,86741.0
2017-10-19 11:10:00,57.25,57.36,57.2,57.27,21685.0,48.3195,48.4124,48.2773,48.3364,21685.0
2017-10-19 11:15:00,57.27,57.45,57.27,57.4,28189.0,48.3364,48.4883,48.3364,48.4461,28189.0
2017-10-19 11:20:00,57.41,57.46,57.35,57.36,16304.0,48.4546,48.4968,48.4039,48.4124,16304.0
2017-10-19 11:25:00,57.38,57.4,56.97,56.98,56812.0,48.4292,48.4461,48.0832,48.0916,56812.0
2017-10-19 11:30:00,57.0,57.17,56.98,57.16,8145.0,48.1085,48.252,48.0916,48.2436,8145.0
2017-10-19 11:35:00,57.22,57.28,57.13,57.17,14906.0,48.2942,48.3448,48.2182,48.252,14906.0
2017-10-19 11:40:00,57.2,57.26,57.15,57.15,6341.0,48.2773,48.328,48.2351,48.2351,6341.0
2017-10-19 11:45:00,57.16,57.28,57.15,57.25,10730.0,48.2436,48.3448,48.2351,48.3195,10730.0
2017-10-19 11:50:00,57.27,57.27,57.21,57.22,22929.0,48.3364,48.3364,48.2858,48.2942,22929.0
2017-10-19 11:55:00,57.24,57.25,57.18,57.23,14124.0,48.3111,48.3195,48.2604,48.3026,14124.0
2017-10-19 12:00:00,57.2,57.29,57.19,57.29,13764.0,48.2773,48.3533,48.2689,48.3533,13764.0
2017-10-19 12:05:00,57.27,57.35,57.24,57.27,10524.0,48.3364,48.4039,48.3111,48.3364,10524.0
2017-10-19 12:10:00,57.25,57.27,57.18,57.23,13800.0,48.3195,48.3364,48.2604,48.3026,13800.0
2017-10-19 12:15:00,57.24,57.35,57.22,57.34,14213.0,48.3111,48.4039,48.2942,48.3955,14213.0
2017-10-19 12:20:00,57.34,57.41,57.32,57.33,16434.0,48.3955,48.4546,48.3786,48.387,16434.0
2017-10-19 12:25:00,57.33,57.49,57.31,57.49,15740.0,48.387,48.5221,48.3702,48.5221,15740.0
2017-10-19 12:30:00,57.46,57.48,57.4,57.45,19583.0,48.4968,48.5136,48.4461,48.4883,19583.0
2017-10-19 12:35:00,57.47,57.49,57.38,57.38,10081.0,48.5052,48.5221,48.4292,48.4292,10081.0
2017-10-19 12:40:00,57.39,57.42,57.3,57.39,17100.0,48.4377,48.463,48.3617,48.4377,17100.0
2017-10-19 12:45:00,57.38,57.44,57.37,57.4,7512.0,48.4292,48.4799,48.4208,48.4461,7512.0
2017-10-19 12:50:00,57.41,57.51,57.38,57.38,19348.0,48.4546,48.539,48.4292,48.4292,19348.0
2017-10-19 12:55:00,57.38,57.55,57.38,57.52,25814.0,48.4292,48.5727,48.4292,48.5474,25814.0
2017-10-19 13:00:00,57.55,57.75,57.48,57.65,36180.0,48.5727,48.7415,48.5136,48.6571,36180.0
2017-10-19 13:05:00,57.66,57.69,57.6,57.69,8161.0,48.6656,48.6909,48.6149,48.6909,8161.0
2017-10-19 13:10:00,57.69,57.71,57.59,57.59,27096.0,48.6909,48.7078,48.6065,48.6065,27096.0
2017-10-19 13:15:00,57.58,57.58,57.47,57.47,15419.0,48.598,48.598,48.5052,48.5052,15419.0
2017-10-19 13:20:00,57.48,57.57,57.48,57.55,6734.0,48.5136,48.5896,48.5136,48.5727,6734.0
2017-10-19 13:25:00,57.55,57.67,57.55,57.55,11761.0,48.5727,48.674,48.5727,48.5727,11761.0
2017-10-19 13:30:00,57.56,57.56,57.49,57.5,10392.0,48.5812,48.5812,48.5221,48.5305,10392.0
2017-10-19 13:35:00,57.49,57.63,57.48,57.62,25152.0,48.5221,48.6402,48.5136,48.6318,25152.0
2017-10-19 13:40:00,57.65,57.67,57.62,57.65,8831.0,48.6571,48.674,48.6318,48.6571,8831.0
2017-10-19 13:45:00,57.65,57.65,57.6,57.63,8297.0,48.6571,48.6571,48.6149,48.6402,8297.0
2017-10-19 13:50:00,57.64,57.65,57.52,57.52,16261.0,48.6487,48.6571,48.5474,48.5474,16261.0
2017-10-19 13:55:00,57.52,57.54,57.46,57.52,11376.0,48.5474,48.5643,48.4968,48.5474,11376.0
2017-10-19 14:00:00,57.52,57.56,57.46,57.48,15374.0,48.5474,48.5812,48.4968,48.5136,15374.0
2017-10-19 14:05:00,57.5,57.54,57.44,57.48,14811.0,48.5305,48.5643,48.4799,48.5136,14811.0
2017-10-19 14:10:00,57.49,57.55,57.45,57.52,10091.0,48.5221,48.5727,48.4883,48.5474,10091.0
2017-10-19 14:15:00,57.53,57.66,57.46,57.62,21816.0,48.5558,48.6656,48.4968,48.6318,21816.0
2017-10-19 14:20:00,57.61,57.69,57.57,57.59,22586.0,48.6234,48.6909,48.5896,48.6065,22586.0
2017-10-19 14:25:00,57.58,57.61,57.53,57.59,36568.0,48.598,48.6234,48.5558,48.6065,36568.0
2017-10-19 14:30:00,57.59,57.75,57.57,57.75,36665.0,48.6065,48.7415,48.5896,48.7415,36665.0
2017-10-19 14:35:00,57.77,58.18,57.76,57.85,96635.0,48.7584,49.1044,48.75,48.8259,96635.0
2017-10-19 14:40:00,57.85,58.28,57.85,58.24,41687.0,48.8259,49.1888,48.8259,49.1551,41687.0
2017-10-19 14:45:00,58.23,58.32,58.16,58.16,39547.0,49.1466,49.2226,49.0876,49.0876,39547.0
2017-10-19 14:50:00,58.16,58.25,58.13,58.22,49955.0,49.0876,49.1635,49.0622,49.1382,49955.0
2017-10-19 14:55:00,58.23,58.28,58.16,58.18,28144.0,49.1466,49.1888,49.0876,49.1044,28144.0
2017-10-19 15:00:00,58.18,58.18,58.04,58.1,47596.0,49.1044,49.1044,48.9863,49.0369,47596.0
2017-10-19 15:05:00,58.1,58.26,58.1,58.21,34968.0,49.0369,49.172,49.0369,49.1298,34968.0
2017-10-19 15:10:00,58.21,58.26,58.19,58.25,17256.0,49.1298,49.172,49.1129,49.1635,17256.0
2017-10-19 15:15:00,58.26,58.26,58.2,58.2,32260.0,49.172,49.172,49.1213,49.1213,32260.0
2017-10-19 15:20:00,58.2,58.24,58.16,58.19,40204.0,49.1213,49.1551,49.0876,49.1129,40204.0
2017-10-19 15:25:00,58.18,58.22,58.18,58.2,32932.0,49.1044,49.1382,49.1044,49.1213,32932.0
2017-10-19 15:30:00,58.2,58.33,58.2,58.32,30064.0,49.1213,49.231,49.1213,49.2226,30064.0
2017-10-19 15:35:00,58.33,58.43,58.32,58.37,83459.0,49.231,49.3155,49.2226,49.2648,83459.0
2017-10-19 15:40:00,58.38,58.48,58.38,58.44,76827.0,49.2733,49.3577,49.2733,49.3239,76827.0
2017-10-19 15:45:00,58.45,58.58,58.44,58.57,149212.0,49.3323,49.4421,49.3239,49.4336,149212.0
2017-10-19 15:50:00,58.57,58.62,58.56,58.62,93667.0,49.4336,49.4758,49.4252,49.4758,93667.0
2017-10-19 15:55:00,58.61,58.65,58.54,58.63,234473.0,49.4674,49.5011,49.4083,49.4843,234473.0
2017-10-20 09:30:00,59.05,59.5,59.02,59.45,148384.0,49.8387,50.2185,49.8134,50.1763,148384.0
2017-10-20 09:35:00,59.43,59.7,59.26,59.29,47285.0,50.1595,50.3873,50.016,50.0413,47285.0
2017-10-20 09:40:00,59.34,59.46,59.2,59.3,31196.0,50.0835,50.1848,49.9653,50.0497,31196.0
2017-10-20 09:45:00,59.33,59.59,59.32,59.54,29011.0,50.0751,50.2945,50.0666,50.2523,29011.0
2017-10-20 09:50:00,59.56,59.85,59.56,59.72,29985.0,50.2692,50.5139,50.2692,50.4042,29985.0
2017-10-20 09:55:00,59.76,59.77,59.62,59.63,50174.0,50.438,50.4464,50.3198,50.3283,50174.0
2017-10-20 10:00:00,59.63,59.76,59.6,59.6,27982.0,50.3283,50.438,50.3029,50.3029,27982.0
2017-10-20 10:05:00,59.62,59.62,59.47,59.49,22982.0,50.3198,50.3198,50.1932,50.2101,22982.0
2017-10-20 10:10:00,59.5,59.61,59.5,59.57,20125.0,50.2185,50.3114,50.2185,50.2776,20125.0
2017-10-20 10:15:00,59.55,59.72,59.53,59.68,74812.0,50.2607,50.4042,50.2439,50.3705,74812.0
2017-10-20 10:20:00,59.68,59.75,59.61,59.73,32831.0,50.3705,50.4295,50.3114,50.4127,32831.0
2017-10-20 10:25:00,59.75,59.76,59.61,59.64,108966.0,50.4295,50.438,50.3114,50.3367,108966.0
2017-10-20 10:30:00,59.65,59.69,59.61,59.68,31373.0,50.3451,50.3789,50.3114,50.3705,31373.0
2017-10-20 10:35:00,59.68,59.78,59.67,59.71,49761.0,50.3705,50.4549,50.362,50.3958,49761.0
2017-10-20 10:40:00,59.71,59.78,59.65,59.68,60397.0,50.3958,50.4549,50.3451,50.3705,60397.0
2017-10-20 10:45:00,59.67,59.69,59.49,59.5,50205.0,50.362,50.3789,50.2101,50.2185,50205.0
2017-10-20 10:50:00,59.51,59.7,59.5,59.63,41265.0,50.227,50.3873,50.2185,50.3283,41265.0
2017-10-20 10:55:00,59.64,59.65,59.57,59.59,25728.0,50.3367,50.3451,50.2776,50.2945,25728.0
2017-10-20 11:00:00,59.59,59.66,59.55,59.66,69948.0,50.2945,50.3536,50.2607,50.3536,69948.0
2017-10-20 11:05:00,59.65,59.69,59.56,59.65,19454.0,50.3451,50.3789,50.2692,50.3451,19454.0
2017-10-20 11:10:00,59.65,59.73,59.63,59.73,22070.0,50.3451,50.4127,50.3283,50.4127,22070.0
2017-10-20 11:15:00,59.73,59.76,59.66,59.75,17042.0,50.4127,50.438,50.3536,50.4295,17042.0
2017-10-20 11:20:00,59.74,59.79,59.73,59.79,16193.0,50.4211,50.4633,50.4127,50.4633,16193.0
2017-10-20 11:25:00,59.78,59.89,59.75,59.86,30482.0,50.4549,50.5477,50.4295,50.5224,30482.0
2017-10-20 11:30:00,59.85,59.95,59.83,59.92,41765.0,50.5139,50.5983,50.4971,50.573,41765.0
2017-10-20 11:35:00,59.92,60.03,59.91,60.0,73059.0,50.573,50.6659,50.5646,50.6405,73059.0
2017-10-20 11:40:00,59.98,60.04,59.96,60.01,33849.0,50.6237,50.6743,50.6068,50.649,33849.0
2017-10-20 11:45:00,60.02,60.05,59.96,60.02,39138.0,50.6574,50.6827,50.6068,50.6574,39138.0
2017-10-20 11:50:00,60.02,60.05,59.99,59.99,18978.0,50.6574,50.6827,50.6321,50.6321,18978.0
2017-10-20 11:55:00,60.01,60.04,59.95,59.96,14079.0,50.649,50.6743,50.5983,50.6068,14079.0
2017-10-20 12:00:00,59.95,59.96,59.83,59.83,23525.0,50.5983,50.6068,50.4971,50.4971,23525.0
2017-10-20 12:05:00,59.83,59.91,59.77,59.86,27967.0,50.4971,50.5646,50.4464,50.5224,27967.0
2017-10-20 12:10:00,59.85,59.9,59.8,59.87,34488.0,50.5139,50.5561,50.4717,50.5308,34488.0
2017-10-20 12:15:00,59.87,59.89,59.71,59.77,26624.0,50.5308,50.5477,50.3958,50.4464,26624.0
2017-10-20 12:20:00,59.75,59.87,59.75,59.85,13663.0,50.4295,50.5308,50.4295,50.5139,13663.0
2017-10-20 12:25:00,59.86,59.92,59.82,59.91,19253.0,50.5224,50.573,50.4886,50.5646,19253.0
2017-10-20 12:30:00,59.92,59.92,59.86,59.87,11598.0,50.573,50.573,50.5224,50.5308,11598.0
2017-10-20 12:35:00,59.89,59.89,59.77,59.81,15930.0,50.5477,50.5477,50.4464,50.4802,15930.0
2017-10-20 12:40:00,59.8,59.83,59.76,59.82,13296.0,50.4717,50.4971,50.438,50.4886,13296.0
2017-10-20 12:45:00,59.85,59.92,59.85,59.86,23484.0,50.5139,50.573,50.5139,50.5224,23484.0
2017-10-20 12:50:00,59.86,59.98,59.83,59.94,37064.0,50.5224,50.6237,50.4971,50.5899,37064.0
2017-10-20 12:55:00,59.92,59.94,59.89,59.91,25283.0,50.573,50.5899,50.5477,50.5646,25283.0
2017-10-20 13:00:00,59.91,59.96,59.87,59.89,21088.0,50.5646,50.6068,50.5308,50.5477,21088.0
2017-10-20 13:05:00,59.88,59.9,59.78,59.79,15109.0,50.5393,50.5561,50.4549,50.4633,15109.0
2017-10-20 13:10:00,59.8,59.81,59.66,59.7,25546.0,50.4717,50.4802,50.3536,50.3873,25546.0
2017-10-20 13:15:00,59.69,59.72,59.66,59.68,10262.0,50.3789,50.4042,50.3536,50.3705,10262.0
2017-10-20 13:20:00,59.68,59.75,59.66,59.68,27598.0,50.3705,50.4295,50.3536,50.3705,27598.0
2017-10-20 13:25:00,59.67,59.73,59.63,59.72,18159.0,50.362,50.4127,50.3283,50.4042,18159.0
2017-10-20 13:30:00,59.73,59.83,59.71,59.82,20153.0,50.4127,50.4971,50.3958,50.4886,20153.0
2017-10-20 13:35:00,59.82,59.85,59.81,59.82,20013.0,50.4886,50.5139,50.4802,50.4886,20013.0
2017-10-20 13:40:00,59.83,59.99,59.82,59.96,22838.0,50.4971,50.6321,50.4886,50.6068,22838.0
2017-10-20 13:45:00,59.96,59.97,59.89,59.94,17928.0,50.6068,50.6152,50.5477,50.5899,17928.0
2017-10-20 13:50:00,59.95,59.95,59.88,59.9,37408.0,50.5983,50.5983,50.5393,50.5561,37408.0
2017-10-20 13:55:00,59.91,59.98,59.9,59.98,22709.0,50.5646,50.6237,50.5561,50.6237,22709.0
2017-10-20 14:00:00,59.98,60.01,59.97,60.0,35900.0,50.6237,50.649,50.6152,50.6405,35900.0
2017-10-20 14:05:00,60.0,60.01,59.96,59.99,38455.0,50.6405,50.649,50.6068,50.6321,38455.0
2017-10-20 14:10:00,60.0,60.02,60.0,60.0,39258.0,50.6405,50.6574,50.6405,50.6405,39258.0
2017-10-20 14:15:00,60.0,60.01,59.72,59.82,53150.0,50.6405,50.649,50.4042,50.4886,53150.0
2017-10-20 14:20:00,59.82,59.91,59.81,59.91,18005.0,50.4886,50.5646,50.4802,50.5646,18005.0
2017-10-20 14:25:00,59.92,59.97,59.88,59.89,23180.0,50.573,50.6152,50.5393,50.5477,23180.0
2017-10-20 14:30:00,59.89,59.98,59.89,59.97,25154.0,50.5477,50.6237,50.5477,50.6152,25154.0
2017-10-20 14:35:00,59.97,60.03,59.97,59.98,36647.0,50.6152,50.6659,50.6152,50.6237,36647.0
2017-10-20 14:40:00,59.96,60.03,59.96,60.02,42594.0,50.6068,50.6659,50.6068,50.6574,42594.0
2017-10-20 14:45:00,60.03,60.07,60.01,60.01,40698.0,50.6659,50.6996,50.649,50.649,40698.0
2017-10-20 14:50:00,60.0,60.06,60.0,60.03,29407.0,50.6405,50.6912,50.6405,50.6659,29407.0
2017-10-20 14:55:00,60.04,60.11,60.03,60.1,37745.0,50.6743,50.7334,50.6659,50.7249,37745.0
2017-10-20 15:00:00,60.11,60.13,60.08,60.12,50946.0,50.7334,50.7503,50.7081,50.7418,50946.0
2017-10-20 15:05:00,60.13,60.16,60.09,60.16,63428.0,50.7503,50.7756,50.7165,50.7756,63428.0
2017-10-20 15:10:00,60.16,60.25,60.15,60.19,60390.0,50.7756,50.8515,50.7671,50.8009,60390.0
2017-10-20 15:15:00,60.19,60.24,60.18,60.24,40569.0,50.8009,50.8431,50.7925,50.8431,40569.0
2017-10-20 15:20:00,60.24,60.27,60.14,60.22,81341.0,50.8431,50.8684,50.7587,50.8262,81341.0
2017-10-20 15:25:00,60.22,60.22,60.02,60.04,35758.0,50.8262,50.8262,50.6574,50.6743,35758.0
2017-10-20 15:30:00,60.03,60.1,60.0,60.1,53209.0,50.6659,50.7249,50.6405,50.7249,53209.0
2017-10-20 15:35:00,60.1,60.1,59.94,59.94,54571.0,50.7249,50.7249,50.5899,50.5899,54571.0
2017-10-20 15:40:00,59.94,59.98,59.91,59.94,86520.0,50.5899,50.6237,50.5646,50.5899,86520.0
2017-10-20 15:45:00,59.93,59.94,59.87,59.87,74292.0,50.5815,50.5899,50.5308,50.5308,74292.0
2017-10-20 15:50:00,59.88,59.89,59.84,59.85,73425.0,50.5393,50.5477,50.5055,50.5139,73425.0
2017-10-20 15:55:00,59.85,60.0,59.84,60.0,232349.0,50.5139,50.6405,50.5055,50.6405,232349.0
2017-10-23 09:30:00,60.0,60.0,59.63,59.95,47917.0,50.6405,50.6405,50.3283,50.5983,47917.0
2017-10-23 09:35:00,59.93,60.15,59.83,60.11,28714.0,50.5815,50.7671,50.4971,50.7334,28714.0
2017-10-23 09:40:00,60.11,60.13,59.8,59.82,18619.0,50.7334,50.7503,50.4717,50.4886,18619.0
2017-10-23 09:45:00,59.84,60.08,59.84,60.08,20831.0,50.5055,50.7081,50.5055,50.7081,20831.0
2017-10-23 09:50:00,60.08,60.12,59.99,60.12,17668.0,50.7081,50.7418,50.6321,50.7418,17668.0
2017-10-23 09:55:00,60.13,60.19,60.06,60.14,20717.0,50.7503,50.8009,50.6912,50.7587,20717.0
2017-10-23 10:00:00,60.12,60.3,60.06,60.27,58367.0,50.7418,50.8937,50.6912,50.8684,58367.0
2017-10-23 10:05:00,60.28,60.35,60.23,60.31,17048.0,50.8769,50.9359,50.8347,50.9022,17048.0
2017-10-23 10:10:00,60.3,60.5,60.3,60.49,41220.0,50.8937,51.0625,50.8937,51.0541,41220.0
2017-10-23 10:15:00,60.47,60.49,60.4,60.45,19987.0,51.0372,51.0541,50.9781,51.0203,19987.0
2017-10-23 10:20:00,60.45,60.45,60.36,60.38,30708.0,51.0203,51.0203,50.9444,50.9613,30708.0
2017-10-23 10:25:00,60.35,60.43,60.29,60.37,24525.0,50.9359,51.0035,50.8853,50.9528,24525.0
2017-10-23 10:30:00,60.37,60.44,60.32,60.43,28881.0,50.9528,51.0119,50.9106,51.0035,28881.0
2017-10-23 10:35:00,60.43,60.47,60.38,60.46,31098.0,51.0035,51.0372,50.9613,51.0288,31098.0
2017-10-23 10:40:00,60.47,60.52,60.42,60.44,20957.0,51.0372,51.0794,50.995,51.0119,20957.0
2017-10-23 10:45:00,60.44,60.48,60.4,60.45,19043.0,51.0119,51.0457,50.9781,51.0203,19043.0
2017-10-23 10:50:00,60.44,60.51,60.43,60.5,22089.0,51.0119,51.071,51.0035,51.0625,22089.0
2017-10-23 10:55:00,60.49,60.49,60.31,60.33,31893.0,51.0541,51.0541,50.9022,50.9191,31893.0
2017-10-23 11:00:00,60.33,60.38,60.32,60.36,26475.0,50.9191,50.9613,50.9106,50.9444,26475.0
2017-10-23 11:05:00,60.34,60.39,60.33,60.38,16198.0,50.9275,50.9697,50.9191,50.9613,16198.0
2017-10-23 11:10:00,60.37,60.38,60.29,60.32,18278.0,50.9528,50.9613,50.8853,50.9106,18278.0
2017-10-23 11:15:00,60.31,60.43,60.31,60.43,20773.0,50.9022,51.0035,50.9022,51.0035,20773.0
2017-10-23 11:20:00,60.43,60.49,60.41,60.49,17702.0,51.0035,51.0541,50.9866,51.0541,17702.0
2017-10-23 11:25:00,60.49,60.54,60.45,60.45,22679.0,51.0541,51.0963,51.0203,51.0203,22679.0
2017-10-23 11:30:00,60.45,60.51,60.44,60.46,17750.0,51.0203,51.071,51.0119,51.0288,17750.0
2017-10-23 11:35:00,60.45,60.5,60.43,60.46,28953.0,51.0203,51.0625,51.0035,51.0288,28953.0
2017-10-23 11:40:00,60.47,60.52,60.46,60.5,18583.0,51.0372,51.0794,51.0288,51.0625,18583.0
2017-10-23 11:45:00,60.51,60.54,60.46,60.46,21209.0,51.071,51.0963,51.0288,51.0288,21209.0
2017-10-23 11:50:00,60.47,60.5,60.46,60.48,10217.0,51.0372,51.0625,51.0288,51.0457,10217.0
2017-10-23 11:55:00,60.48,60.52,60.48,60.5,19216.0,51.0457,51.0794,51.0457,51.0625,19216.0
2017-10-23 12:00:00,60.49,60.54,60.48,60.53,22727.0,51.0541,51.0963,51.0457,51.0879,22727.0
2017-10-23 12:05:00,60.53,60.53,60.48,60.49,14462.0,51.0879,51.0879,51.0457,51.0541,14462.0
2017-10-23 12:10:00,60.48,60.48,60.38,60.39,17246.0,51.0457,51.0457,50.9613,50.9697,17246.0
2017-10-23 12:15:00,60.37,60.44,60.35,60.41,13530.0,50.9528,51.0119,50.9359,50.9866,13530.0
2017-10-23 12:20:00,60.41,60.47,60.41,60.45,21018.0,50.9866,51.0372,50.9866,51.0203,21018.0
2017-10-23 12:25:00,60.44,60.47,60.43,60.47,12608.0,51.0119,51.0372,51.0035,51.0372,12608.0
2017-10-23 12:30:00,60.47,60.48,60.44,60.46,14837.0,51.0372,51.0457,51.0119,51.0288,14837.0
2017-10-23 12:35:00,60.46,60.5,60.42,60.45,18213.0,51.0288,51.0625,50.995,51.0203,18213.0
2017-10-23 12:40:00,60.44,60.52,60.44,60.51,8890.0,51.0119,51.0794,51.0119,51.071,8890.0
2017-10-23 12:45:00,60.5,60.5,60.38,60.41,74328.0,51.0625,51.0625,50.9613,50.9866,74328.0
2017-10-23 12:50:00,60.41,60.42,60.21,60.21,61297.0,50.9866,50.995,50.8178,50.8178,61297.0
2017-10-23 12:55:00,60.21,60.22,60.1,60.13,71043.0,50.8178,50.8262,50.7249,50.7503,71043.0
2017-10-23 13:00:00,60.14,60.19,60.12,60.13,44807.0,50.7587,50.8009,50.7418,50.7503,44807.0
2017-10-23 13:05:00,60.13,60.15,60.01,60.02,41240.0,50.7503,50.7671,50.649,50.6574,41240.0
2017-10-23 13:10:00,60.03,60.05,59.96,60.01,36320.0,50.6659,50.6827,50.6068,50.649,36320.0
2017-10-23 13:15:00,60.01,60.02,59.98,59.99,28959.0,50.649,50.6574,50.6237,50.6321,28959.0
2017-10-23 13:20:00,60.01,60.02,59.94,59.94,20394.0,50.649,50.6574,50.5899,50.5899,20394.0
2017-10-23 13:25:00,59.94,59.94,59.87,59.91,29708.0,50.5899,50.5899,50.5308,50.5646,29708.0
2017-10-23 13:30:00,59.9,59.94,59.79,59.79,30256.0,50.5561,50.5899,50.4633,50.4633,30256.0
2017-10-23 13:35:00,59.79,59.81,59.67,59.72,34397.0,50.4633,50.4802,50.362,50.4042,34397.0
2017-10-23 13:40:00,59.74,59.79,59.71,59.78,27303.0,50.4211,50.4633,50.3958,50.4549,27303.0
2017-10-23 13:45:00,59.78,59.84,59.78,59.81,19865.0,50.4549,50.5055,50.4549,50.4802,19865.0
2017-10-23 13:50:00,59.82,59.89,59.78,59.83,21294.0,50.4886,50.5477,50.4549,50.4971,21294.0
2017-10-23 13:55:00,59.82,59.83,59.72,59.73,25073.0,50.4886,50.4971,50.4042,50.4127,25073.0
2017-10-23 14:00:00,59.72,59.75,59.6,59.61,31127.0,50.4042,50.4295,50.3029,50.3114,31127.0
2017-10-23 14:05:00,59.61,59.75,59.58,59.75,31871.0,50.3114,50.4295,50.2861,50.4295,31871.0
2017-10-23 14:10:00,59.74,59.74,59.53,59.62,29971.0,50.4211,50.4211,50.2439,50.3198,29971.0
2017-10-23 14:15:00,59.62,59.63,59.57,59.6,26055.0,50.3198,50.3283,50.2776,50.3029,26055.0
2017-10-23 14:20:00,59.61,59.62,59.53,59.54,27455.0,50.3114,50.3198,50.2439,50.2523,27455.0
2017-10-23 14:25:00,59.54,59.58,59.51,59.55,23682.0,50.2523,50.2861,50.227,50.2607,23682.0
2017-10-23 14:30:00,59.55,59.56,59.44,59.44,29472.0,50.2607,50.2692,50.1679,50.1679,29472.0
2017-10-23 14:35:00,59.45,59.5,59.44,59.47,23681.0,50.1763,50.2185,50.1679,50.1932,23681.0
2017-10-23 14:40:00,59.48,59.56,59.48,59.55,22922.0,50.2017,50.2692,50.2017,50.2607,22922.0
2017-10-23 14:45:00,59.56,59.6,59.52,59.53,22593.0,50.2692,50.3029,50.2354,50.2439,22593.0
2017-10-23 14:50:00,59.54,59.62,59.53,59.62,24278.0,50.2523,50.3198,50.2439,50.3198,24278.0
2017-10-23 14:55:00,59.61,59.64,59.59,59.61,16958.0,50.3114,50.3367,50.2945,50.3114,16958.0
2017-10-23 15:00:00,59.61,59.63,59.52,59.53,21711.0,50.3114,50.3283,50.2354,50.2439,21711.0
2017-10-23 15:05:00,59.54,59.63,59.53,59.62,30917.0,50.2523,50.3283,50.2439,50.3198,30917.0
2017-10-23 15:10:00,59.62,59.63,59.5,59.51,22716.0,50.3198,50.3283,50.2185,50.227,22716.0
2017-10-23 15:15:00,59.51,59.58,59.5,59.56,31280.0,50.227,50.2861,50.2185,50.2692,31280.0
2017-10-23 15:20:00,59.57,59.61,59.55,59.57,22672.0,50.2776,50.3114,50.2607,50.2776,22672.0
2017-10-23 15:25:00,59.56,59.57,59.49,59.53,30046.0,50.2692,50.2776,50.2101,50.2439,30046.0
2017-10-23 15:30:00,59.52,59.55,59.5,59.51,32184.0,50.2354,50.2607,50.2185,50.227,32184.0
2017-10-23 15:35:00,59.5,59.54,59.44,59.45,41999.0,50.2185,50.2523,50.1679,50.1763,41999.0
2017-10-23 15:40:00,59.46,59.5,59.44,59.46,46882.0,50.1848,50.2185,50.1679,50.1848,46882.0
2017-10-23 15:45:00,59.46,59.49,59.44,59.49,55914.0,50.1848,50.2101,50.1679,50.2101,55914.0
2017-10-23 15:50:00,59.48,59.49,59.44,59.46,63185.0,50.2017,50.2101,50.1679,50.1848,63185.0
2017-10-23 15:55:00,59.47,59.49,59.46,59.48,100369.0,50.1932,50.2101,50.1848,50.2017,100369.0
2017-10-24 09:30:00,59.64,59.79,59.6,59.7,43241.0,50.3367,50.4633,50.3029,50.3873,43241.0
2017-10-24 09:35:00,59.7,59.95,59.68,59.94,30846.0,50.3873,50.5983,50.3705,50.5899,30846.0
2017-10-24 09:40:00,59.91,59.92,59.62,59.68,13637.0,50.5646,50.573,50.3198,50.3705,13637.0
2017-10-24 09:45:00,59.7,59.75,59.57,59.66,12184.0,50.3873,50.4295,50.2776,50.3536,12184.0
2017-10-24 09:50:00,59.68,59.72,59.57,59.65,14896.0,50.3705,50.4042,50.2776,50.3451,14896.0
2017-10-24 09:55:00,59.65,59.68,59.47,59.51,33573.0,50.3451,50.3705,50.1932,50.227,33573.0
2017-10-24 10:00:00,59.49,59.53,59.36,59.49,31535.0,50.2101,50.2439,50.1004,50.2101,31535.0
2017-10-24 10:05:00,59.47,59.57,59.46,59.55,25925.0,50.1932,50.2776,50.1848,50.2607,25925.0
2017-10-24 10:10:00,59.54,59.72,59.53,59.58,66191.0,50.2523,50.4042,50.2439,50.2861,66191.0
2017-10-24 10:15:00,59.58,59.65,59.45,59.54,37773.0,50.2861,50.3451,50.1763,50.2523,37773.0
2017-10-24 10:20:00,59.54,59.57,59.48,59.52,20337.0,50.2523,50.2776,50.2017,50.2354,20337.0
2017-10-24 10:25:00,59.53,59.67,59.53,59.66,17041.0,50.2439,50.362,50.2439,50.3536,17041.0
2017-10-24 10:30:00,59.64,59.7,59.56,59.7,32385.0,50.3367,50.3873,50.2692,50.3873,32385.0
2017-10-24 10:35:00,59.7,59.7,59.58,59.58,16407.0,50.3873,50.3873,50.2861,50.2861,16407.0
2017-10-24 10:40:00,59.59,59.7,59.56,59.61,33545.0,50.2945,50.3873,50.2692,50.3114,33545.0
2017-10-24 10:45:00,59.58,59.67,59.58,59.66,45590.0,50.2861,50.362,50.2861,50.3536,45590.0
2017-10-24 10:50:00,59.66,59.73,59.66,59.72,14879.0,50.3536,50.4127,50.3536,50.4042,14879.0
2017-10-24 10:55:00,59.7,59.74,59.58,59.63,24426.0,50.3873,50.4211,50.2861,50.3283,24426.0
2017-10-24 11:00:00,59.62,59.69,59.59,59.67,34135.0,50.3198,50.3789,50.2945,50.362,34135.0
2017-10-24 11:05:00,59.68,59.83,59.66,59.81,43546.0,50.3705,50.4971,50.3536,50.4802,43546.0
2017-10-24 11:10:00,59.79,59.79,59.63,59.66,9787.0,50.4633,50.4633,50.3283,50.3536,9787.0
2017-10-24 11:15:00,59.65,59.7,59.57,59.58,15306.0,50.3451,50.3873,50.2776,50.2861,15306.0
2017-10-24 11:20:00,59.58,59.66,59.58,59.66,41781.0,50.2861,50.3536,50.2861,50.3536,41781.0
2017-10-24 11:25:00,59.67,59.72,59.66,59.72,16274.0,50.362,50.4042,50.3536,50.4042,16274.0
2017-10-24 11:30:00,59.71,59.79,59.71,59.75,13916.0,50.3958,50.4633,50.3958,50.4295,13916.0
2017-10-24 11:35:00,59.75,59.78,59.7,59.76,15350.0,50.4295,50.4549,50.3873,50.438,15350.0
2017-10-24 11:40:00,59.77,59.77,59.7,59.73,19299.0,50.4464,50.4464,50.3873,50.4127,19299.0
2017-10-24 11:45:00,59.73,59.77,59.71,59.73,33169.0,50.4127,50.4464,50.3958,50.4127,33169.0
2017-10-24 11:50:00,59.73,59.75,59.66,59.68,22181.0,50.4127,50.4295,50.3536,50.3705,22181.0
2017-10-24 11:55:00,59.68,59.73,59.67,59.67,22779.0,50.3705,50.4127,50.362,50.362,22779.0
2017-10-24 12:00:00,59.67,59.7,59.65,59.67,9788.0,50.362,50.3873,50.3451,50.362,9788.0
2017-10-24 12:05:00,59.65,59.72,59.63,59.7,46042.0,50.3451,50.4042,50.3283,50.3873,46042.0
2017-10-24 12:10:00,59.71,59.71,59.65,59.65,7684.0,50.3958,50.3958,50.3451,50.3451,7684.0
2017-10-24 12:15:00,59.66,59.66,59.61,59.63,9880.0,50.3536,50.3536,50.3114,50.3283,9880.0
2017-10-24 12:20:00,59.63,59.66,59.61,59.65,15658.0,50.3283,50.3536,50.3114,50.3451,15658.0
2017-10-24 12:25:00,59.66,59.72,59.65,59.65,9438.0,50.3536,50.4042,50.3451,50.3451,9438.0
2017-10-24 12:30:00,59.65,59.66,59.61,59.63,11704.0,50.3451,50.3536,50.3114,50.3283,11704.0
2017-10-24 12:35:00,59.64,59.69,59.64,59.65,12821.0,50.3367,50.3789,50.3367,50.3451,12821.0
2017-10-24 12:40:00,59.64,59.74,59.64,59.73,25528.0,50.3367,50.4211,50.3367,50.4127,25528.0
2017-10-24 12:45:00,59.73,59.83,59.72,59.83,15159.0,50.4127,50.4971,50.4042,50.4971,15159.0
2017-10-24 12:50:00,59.83,59.84,59.81,59.83,20017.0,50.4971,50.5055,50.4802,50.4971,20017.0
2017-10-24 12:55:00,59.82,59.82,59.59,59.62,49126.0,50.4886,50.4886,50.2945,50.3198,49126.0
2017-10-24 13:00:00,59.63,59.64,59.57,59.63,14152.0,50.3283,50.3367,50.2776,50.3283,14152.0
2017-10-24 13:05:00,59.64,59.68,59.64,59.67,19031.0,50.3367,50.3705,50.3367,50.362,19031.0
2017-10-24 13:10:00,59.67,59.75,59.64,59.72,23130.0,50.362,50.4295,50.3367,50.4042,23130.0
2017-10-24 13:15:00,59.72,59.72,59.64,59.64,18776.0,50.4042,50.4042,50.3367,50.3367,18776.0
2017-10-24 13:20:00,59.65,59.66,59.58,59.59,14518.0,50.3451,50.3536,50.2861,50.2945,14518.0
2017-10-24 13:25:00,59.6,59.62,59.55,59.57,24597.0,50.3029,50.3198,50.2607,50.2776,24597.0
2017-10-24 13:30:00,59.57,59.7,59.56,59.64,25807.0,50.2776,50.3873,50.2692,50.3367,25807.0
2017-10-24 13:35:00,59.64,59.69,59.62,59.63,20706.0,50.3367,50.3789,50.3198,50.3283,20706.0
2017-10-24 13:40:00,59.63,59.65,59.58,59.65,21997.0,50.3283,50.3451,50.2861,50.3451,21997.0
2017-10-24 13:45:00,59.64,59.69,59.62,59.68,15863.0,50.3367,50.3789,50.3198,50.3705,15863.0
2017-10-24 13:50:00,59.68,59.71,59.6,59.63,49978.0,50.3705,50.3958,50.3029,50.3283,49978.0
2017-10-24 13:55:00,59.62,59.68,59.59,59.68,28510.0,50.3198,50.3705,50.2945,50.3705,28510.0
2017-10-24 14:00:00,59.68,59.68,59.61,59.64,22186.0,50.3705,50.3705,50.3114,50.3367,22186.0
2017-10-24 14:05:00,59.64,59.65,59.62,59.63,15097.0,50.3367,50.3451,50.3198,50.3283,15097.0
2017-10-24 14:10:00,59.63,59.66,59.61,59.65,23493.0,50.3283,50.3536,50.3114,50.3451,23493.0
2017-10-24 14:15:00,59.65,59.7,59.64,59.65,18519.0,50.3451,50.3873,50.3367,50.3451,18519.0
2017-10-24 14:20:00,59.64,59.67,59.57,59.62,27851.0,50.3367,50.362,50.2776,50.3198,27851.0
2017-10-24 14:25:00,59.63,59.73,59.62,59.69,22765.0,50.3283,50.4127,50.3198,50.3789,22765.0
2017-10-24 14:30:00,59.7,59.72,59.68,59.71,23786.0,50.3873,50.4042,50.3705,50.3958,23786.0
2017-10-24 14:35:00,59.7,59.91,59.7,59.91,80209.0,50.3873,50.5646,50.3873,50.5646,80209.0
2017-10-24 14:40:00,59.92,59.96,59.89,59.93,30960.0,50.573,50.6068,50.5477,50.5815,30960.0
2017-10-24 14:45:00,59.95,59.96,59.81,59.82,22312.0,50.5983,50.6068,50.4802,50.4886,22312.0
2017-10-24 14:50:00,59.83,59.85,59.75,59.77,19858.0,50.4971,50.5139,50.4295,50.4464,19858.0
2017-10-24 14:55:00,59.77,59.81,59.74,59.81,22258.0,50.4464,50.4802,50.4211,50.4802,22258.0
2017-10-24 15:00:00,59.82,59.83,59.76,59.83,28418.0,50.4886,50.4971,50.438,50.4971,28418.0
2017-10-24 15:05:00,59.84,59.85,59.69,59.7,36407.0,50.5055,50.5139,50.3789,50.3873,36407.0
2017-10-24 15:10:00,59.69,59.77,59.68,59.7,23204.0,50.3789,50.4464,50.3705,50.3873,23204.0
2017-10-24 15:15:00,59.71,59.84,59.71,59.75,30735.0,50.3958,50.5055,50.3958,50.4295,30735.0
2017-10-24 15:20:00,59.75,59.77,59.69,59.73,31539.0,50.4295,50.4464,50.3789,50.4127,31539.0
2017-10-24 15:25:00,59.73,59.73,59.66,59.71,23463.0,50.4127,50.4127,50.3536,50.3958,23463.0
2017-10-24 15:30:00,59.7,59.76,59.69,59.75,38052.0,50.3873,50.438,50.3789,50.4295,38052.0
2017-10-24 15:35:00,59.76,59.85,59.75,59.83,34251.0,50.438,50.5139,50.4295,50.4971,34251.0
2017-10-24 15:40:00,59.83,59.85,59.77,59.79,45438.0,50.4971,50.5139,50.4464,50.4633,45438.0
2017-10-24 15:45:00,59.78,59.78,59.71,59.74,54205.0,50.4549,50.4549,50.3958,50.4211,54205.0
2017-10-24 15:50:00,59.74,59.79,59.73,59.79,59040.0,50.4211,50.4633,50.4127,50.4633,59040.0
2017-10-24 15:55:00,59.78,59.81,59.76,59.79,115206.0,50.4549,50.4802,50.438,50.4633,115206.0
2017-10-25 09:30:00,59.63,59.63,59.4,59.51,26895.0,50.3283,50.3283,50.1341,50.227,26895.0
2017-10-25 09:35:00,59.43,59.46,59.28,59.35,15621.0,50.1595,50.1848,50.0329,50.0919,15621.0
2017-10-25 09:40:00,59.34,59.37,59.19,59.31,10758.0,50.0835,50.1088,49.9569,50.0582,10758.0
2017-10-25 09:45:00,59.27,59.32,59.25,59.31,7850.0,50.0244,50.0666,50.0075,50.0582,7850.0
2017-10-25 09:50:00,59.32,59.34,59.12,59.15,26677.0,50.0666,50.0835,49.8978,49.9231,26677.0
2017-10-25 09:55:00,59.14,59.27,59.09,59.17,17118.0,49.9147,50.0244,49.8725,49.94,17118.0
2017-10-25 10:00:00,59.19,59.2,59.1,59.13,17179.0,49.9569,49.9653,49.8809,49.9063,17179.0
2017-10-25 10:05:00,59.13,59.18,59.08,59.12,15666.0,49.9063,49.9485,49.8641,49.8978,15666.0
2017-10-25 10:10:00,59.13,59.18,59.05,59.09,42081.0,49.9063,49.9485,49.8387,49.8725,42081.0
2017-10-25 10:15:00,59.02,59.12,58.89,59.05,39994.0,49.8134,49.8978,49.7037,49.8387,39994.0
2017-10-25 10:20:00,59.05,59.15,59.04,59.13,21014.0,49.8387,49.9231,49.8303,49.9063,21014.0
2017-10-25 10:25:00,59.12,59.25,59.08,59.19,20570.0,49.8978,50.0075,49.8641,49.9569,20570.0
2017-10-25 10:30:00,59.2,59.28,59.16,59.26,17367.0,49.9653,50.0329,49.9316,50.016,17367.0
2017-10-25 10:35:00,59.25,59.28,59.14,59.2,56643.0,50.0075,50.0329,49.9147,49.9653,56643.0
2017-10-25 10:40:00,59.2,59.28,59.2,59.23,24154.0,49.9653,50.0329,49.9653,49.9907,24154.0
2017-10-25 10:45:00,59.23,59.31,59.2,59.31,17672.0,49.9907,50.0582,49.9653,50.0582,17672.0
2017-10-25 10:50:00,59.31,59.54,59.31,59.54,26065.0,50.0582,50.2523,50.0582,50.2523,26065.0
2017-10-25 10:55:00,59.55,59.72,59.51,59.6,32696.0,50.2607,50.4042,50.227,50.3029,32696.0
2017-10-25 11:00:00,59.6,59.65,59.53,59.53,26920.0,50.3029,50.3451,50.2439,50.2439,26920.0
2017-10-25 11:05:00,59.53,59.55,59.23,59.26,28260.0,50.2439,50.2607,49.9907,50.016,28260.0
2017-10-25 11:10:00,59.27,59.43,59.19,59.3,15195.0,50.0244,50.1595,49.9569,50.0497,15195.0
2017-10-25 11:15:00,59.33,59.36,59.13,59.2,21457.0,50.0751,50.1004,49.9063,49.9653,21457.0
2017-10-25 11:20:00,59.22,59.39,59.21,59.36,44711.0,49.9822,50.1257,49.9738,50.1004,44711.0
2017-10-25 11:25:00,59.35,59.43,59.35,59.43,20078.0,50.0919,50.1595,50.0919,50.1595,20078.0
2017-10-25 11:30:00,59.43,59.53,59.38,59.51,20413.0,50.1595,50.2439,50.1173,50.227,20413.0
2017-10-25 11:35:00,59.51,59.53,59.45,59.52,15160.0,50.227,50.2439,50.1763,50.2354,15160.0
2017-10-25 11:40:00,59.51,59.53,59.45,59.48,17099.0,50.227,50.2439,50.1763,50.2017,17099.0
2017-10-25 11:45:00,59.5,59.6,59.48,59.49,13977.0,50.2185,50.3029,50.2017,50.2101,13977.0
2017-10-25 11:50:00,59.49,59.57,59.48,59.52,17989.0,50.2101,50.2776,50.2017,50.2354,17989.0
2017-10-25 11:55:00,59.53,59.53,59.41,59.46,13576.0,50.2439,50.2439,50.1426,50.1848,13576.0
2017-10-25 12:00:00,59.44,59.47,59.36,59.37,15393.0,50.1679,50.1932,50.1004,50.1088,15393.0
2017-10-25 12:05:00,59.36,59.52,59.36,59.49,22575.0,50.1004,50.2354,50.1004,50.2101,22575.0
2017-10-25 12:10:00,59.49,59.49,59.41,59.44,12986.0,50.2101,50.2101,50.1426,50.1679,12986.0
2017-10-25 12:15:00,59.45,59.45,59.32,59.32,10504.0,50.1763,50.1763,50.0666,50.0666,10504.0
2017-10-25 12:20:00,59.3,59.4,59.3,59.36,10190.0,50.0497,50.1341,50.0497,50.1004,10190.0
2017-10-25 12:25:00,59.38,59.45,59.37,59.39,8983.0,50.1173,50.1763,50.1088,50.1257,8983.0
2017-10-25 12:30:00,59.37,59.41,59.33,59.35,8964.0,50.1088,50.1426,50.0751,50.0919,8964.0
2017-10-25 12:35:00,59.35,59.42,59.34,59.41,8629.0,50.0919,50.151,50.0835,50.1426,8629.0
2017-10-25 12:40:00,59.4,59.43,59.39,59.4,38659.0,50.1341,50.1595,50.1257,50.1341,38659.0
2017-10-25 12:45:00,59.4,59.43,59.38,59.39,7581.0,50.1341,50.1595,50.1173,50.1257,7581.0
2017-10-25 12:50:00,59.39,59.57,59.39,59.56,23946.0,50.1257,50.2776,50.1257,50.2692,23946.0
2017-10-25 12:55:00,59.57,59.58,59.47,59.53,14448.0,50.2776,50.2861,50.1932,50.2439,14448.0
2017-10-25 13:00:00,59.51,59.51,59.39,59.39,33618.0,50.227,50.227,50.1257,50.1257,33618.0
2017-10-25 13:05:00,59.38,59.5,59.36,59.48,9076.0,50.1173,50.2185,50.1004,50.2017,9076.0
2017-10-25 13:10:00,59.47,59.58,59.47,59.57,11540.0,50.1932,50.2861,50.1932,50.2776,11540.0
2017-10-25 13:15:00,59.57,59.58,59.46,59.5,16121.0,50.2776,50.2861,50.1848,50.2185,16121.0
2017-10-25 13:20:00,59.5,59.5,59.42,59.47,61235.0,50.2185,50.2185,50.151,50.1932,61235.0
2017-10-25 13:25:00,59.45,59.5,59.44,59.48,12270.0,50.1763,50.2185,50.1679,50.2017,12270.0
2017-10-25 13:30:00,59.48,59.49,59.39,59.41,16157.0,50.2017,50.2101,50.1257,50.1426,16157.0
2017-10-25 13:35:00,59.42,59.48,59.4,59.47,26962.0,50.151,50.2017,50.1341,50.1932,26962.0
2017-10-25 13:40:00,59.47,59.51,59.37,59.38,16967.0,50.1932,50.227,50.1088,50.1173,16967.0
2017-10-25 13:45:00,59.39,59.4,59.34,59.35,21489.0,50.1257,50.1341,50.0835,50.0919,21489.0
2017-10-25 13:50:00,59.35,59.4,59.32,59.33,9123.0,50.0919,50.1341,50.0666,50.0751,9123.0
2017-10-25 13:55:00,59.34,59.39,59.33,59.35,17375.0,50.0835,50.1257,50.0751,50.0919,17375.0
2017-10-25 14:00:00,59.34,59.45,59.33,59.4,30302.0,50.0835,50.1763,50.0751,50.1341,30302.0
2017-10-25 14:05:00,59.38,59.44,59.36,59.38,20322.0,50.1173,50.1679,50.1004,50.1173,20322.0
2017-10-25 14:10:00,59.38,59.4,59.36,59.39,18031.0,50.1173,50.1341,50.1004,50.1257,18031.0
2017-10-25 14:15:00,59.4,59.41,59.39,59.39,15945.0,50.1341,50.1426,50.1257,50.1257,15945.0
2017-10-25 14:20:00,59.4,59.42,59.36,59.39,15986.0,50.1341,50.151,50.1004,50.1257,15986.0
2017-10-25 14:25:00,59.39,59.41,59.38,59.38,16913.0,50.1257,50.1426,50.1173,50.1173,16913.0
2017-10-25 14:30:00,59.37,59.38,59.19,59.22,24106.0,50.1088,50.1173,49.9569,49.9822,24106.0
2017-10-25 14:35:00,59.22,59.23,59.17,59.19,20915.0,49.9822,49.9907,49.94,49.9569,20915.0
2017-10-25 14:40:00,59.19,59.2,59.15,59.19,16009.0,49.9569,49.9653,49.9231,49.9569,16009.0
2017-10-25 14:45:00,59.19,59.2,59.11,59.11,16190.0,49.9569,49.9653,49.8894,49.8894,16190.0
2017-10-25 14:50:00,59.12,59.13,59.1,59.11,30267.0,49.8978,49.9063,49.8809,49.8894,30267.0
2017-10-25 14:55:00,59.12,59.14,59.07,59.11,24730.0,49.8978,49.9147,49.8556,49.8894,24730.0
2017-10-25 15:00:00,59.11,59.12,59.08,59.1,50261.0,49.8894,49.8978,49.8641,49.8809,50261.0
2017-10-25 15:05:00,59.09,59.12,59.07,59.1,26045.0,49.8725,49.8978,49.8556,49.8809,26045.0
2017-10-25 15:10:00,59.11,59.11,59.08,59.08,50714.0,49.8894,49.8894,49.8641,49.8641,50714.0
2017-10-25 15:15:00,59.08,59.17,59.08,59.15,57782.0,49.8641,49.94,49.8641,49.9231,57782.0
2017-10-25 15:20:00,59.16,59.17,59.14,59.16,29915.0,49.9316,49.94,49.9147,49.9316,29915.0
2017-10-25 15:25:00,59.15,59.19,59.15,59.17,49481.0,49.9231,49.9569,49.9231,49.94,49481.0
2017-10-25 15:30:00,59.18,59.18,59.13,59.15,32563.0,49.9485,49.9485,49.9063,49.9231,32563.0
2017-10-25 15:35:00,59.16,59.16,59.02,59.03,37112.0,49.9316,49.9316,49.8134,49.8219,37112.0
2017-10-25 15:40:00,59.02,59.06,59.02,59.04,69612.0,49.8134,49.8472,49.8134,49.8303,69612.0
2017-10-25 15:45:00,59.05,59.06,59.0,59.0,84148.0,49.8387,49.8472,49.7965,49.7965,84148.0
2017-10-25 15:50:00,59.01,59.03,58.99,59.01,101962.0,49.805,49.8219,49.7881,49.805,101962.0
2017-10-25 15:55:00,59.02,59.03,58.98,59.0,204114.0,49.8134,49.8219,49.7797,49.7965,204114.0
2017-10-26 09:30:00,59.31,59.49,59.25,59.32,28555.0,50.0582,50.2101,50.0075,50.0666,28555.0
2017-10-26 09:35:00,59.28,59.35,58.97,59.0,11739.0,50.0329,50.0919,49.7712,49.7965,11739.0
2017-10-26 09:40:00,59.0,59.09,58.99,59.07,6027.0,49.7965,49.8725,49.7881,49.8556,6027.0
2017-10-26 09:45:00,59.06,59.12,58.93,58.95,14244.0,49.8472,49.8978,49.7375,49.7543,14244.0
2017-10-26 09:50:00,58.95,59.13,58.92,59.1,22641.0,49.7543,49.9063,49.729,49.8809,22641.0
2017-10-26 09:55:00,59.08,59.14,59.04,59.13,19697.0,49.8641,49.9147,49.8303,49.9063,19697.0
2017-10-26 10:00:00,59.12,59.16,59.0,59.04,19321.0,49.8978,49.9316,49.7965,49.8303,19321.0
2017-10-26 10:05:00,59.05,59.05,58.91,58.92,24358.0,49.8387,49.8387,49.7206,49.729,24358.0
2017-10-26 10:10:00,58.91,59.04,58.89,58.94,19937.0,49.7206,49.8303,49.7037,49.7459,19937.0
2017-10-26 10:15:00,58.94,59.03,58.91,59.03,13221.0,49.7459,49.8219,49.7206,49.8219,13221.0
2017-10-26 10:20:00,59.03,59.04,58.94,58.96,10020.0,49.8219,49.8303,49.7459,49.7628,10020.0
2017-10-26 10:25:00,58.95,59.01,58.84,58.84,16221.0,49.7543,49.805,49.6615,49.6615,16221.0
2017-10-26 10:30:00,58.85,59.03,58.85,58.93,15055.0,49.6699,49.8219,49.6699,49.7375,15055.0
2017-10-26 10:35:00,58.96,59.11,58.92,59.11,17800.0,49.7628,49.8894,49.729,49.8894,17800.0
2017-10-26 10:40:00,59.12,59.2,59.06,59.2,26613.0,49.8978,49.9653,49.8472,49.9653,26613.0
2017-10-26 10:45:00,59.2,59.31,59.17,59.3,29222.0,49.9653,50.0582,49.94,50.0497,29222.0
2017-10-26 10:50:00,59.29,59.39,59.28,59.31,15110.0,50.0413,50.1257,50.0329,50.0582,15110.0
2017-10-26 10:55:00,59.31,59.44,59.28,59.4,21023.0,50.0582,50.1679,50.0329,50.1341,21023.0
2017-10-26 11:00:00,59.39,59.49,59.38,59.42,13924.0,50.1257,50.2101,50.1173,50.151,13924.0
2017-10-26 11:05:00,59.43,59.44,59.33,59.42,11401.0,50.1595,50.1679,50.0751,50.151,11401.0
2017-10-26 11:10:00,59.43,59.49,59.4,59.48,8153.0,50.1595,50.2101,50.1341,50.2017,8153.0
2017-10-26 11:15:00,59.44,59.45,59.36,59.4,33440.0,50.1679,50.1763,50.1004,50.1341,33440.0
2017-10-26 11:20:00,59.39,59.49,59.39,59.46,28583.0,50.1257,50.2101,50.1257,50.1848,28583.0
2017-10-26 11:25:00,59.46,59.49,59.34,59.41,16025.0,50.1848,50.2101,50.0835,50.1426,16025.0
2017-10-26 11:30:00,59.4,59.49,59.39,59.42,17898.0,50.1341,50.2101,50.1257,50.151,17898.0
2017-10-26 11:35:00,59.41,59.63,59.39,59.56,30839.0,50.1426,50.3283,50.1257,50.2692,30839.0
2017-10-26 11:40:00,59.57,59.64,59.54,59.58,13516.0,50.2776,50.3367,50.2523,50.2861,13516.0
2017-10-26 11:45:00,59.56,59.6,59.47,59.5,17665.0,50.2692,50.3029,50.1932,50.2185,17665.0
2017-10-26 11:50:00,59.48,59.48,59.43,59.46,10929.0,50.2017,50.2017,50.1595,50.1848,10929.0
2017-10-26 11:55:00,59.46,59.46,59.31,59.42,10556.0,50.1848,50.1848,50.0582,50.151,10556.0
2017-10-26 12:00:00,59.41,59.43,59.33,59.38,9236.0,50.1426,50.1595,50.0751,50.1173,9236.0
2017-10-26 12:05:00,59.38,59.43,59.31,59.42,16494.0,50.1173,50.1595,50.0582,50.151,16494.0
2017-10-26 12:10:00,59.41,59.48,59.4,59.46,6800.0,50.1426,50.2017,50.1341,50.1848,6800.0
2017-10-26 12:15:00,59.48,59.49,59.41,59.47,15424.0,50.2017,50.2101,50.1426,50.1932,15424.0
2017-10-26 12:20:00,59.48,59.49,59.34,59.37,23461.0,50.2017,50.2101,50.0835,50.1088,23461.0
2017-10-26 12:25:00,59.37,59.46,59.35,59.42,42987.0,50.1088,50.1848,50.0919,50.151,42987.0
2017-10-26 12:30:00,59.44,59.44,59.32,59.35,5659.0,50.1679,50.1679,50.0666,50.0919,5659.0
2017-10-26 12:35:00,59.35,59.4,59.3,59.39,29336.0,50.0919,50.1341,50.0497,50.1257,29336.0
2017-10-26 12:40:00,59.41,59.41,59.29,59.31,7523.0,50.1426,50.1426,50.0413,50.0582,7523.0
2017-10-26 12:45:00,59.32,59.46,59.32,59.44,7025.0,50.0666,50.1848,50.0666,50.1679,7025.0
2017-10-26 12:50:00,59.43,59.46,59.39,59.46,7789.0,50.1595,50.1848,50.1257,50.1848,7789.0
2017-10-26 12:55:00,59.46,59.48,59.38,59.43,9376.0,50.1848,50.2017,50.1173,50.1595,9376.0
2017-10-26 13:00:00,59.44,59.49,59.41,59.46,8987.0,50.1679,50.2101,50.1426,50.1848,8987.0
2017-10-26 13:05:00,59.44,59.5,59.44,59.47,12549.0,50.1679,50.2185,50.1679,50.1932,12549.0
2017-10-26 13:10:00,59.47,59.56,59.43,59.56,116196.0,50.1932,50.2692,50.1595,50.2692,116196.0
2017-10-26 13:15:00,59.54,59.64,59.52,59.61,15178.0,50.2523,50.3367,50.2354,50.3114,15178.0
2017-10-26 13:20:00,59.62,59.64,59.6,59.64,10633.0,50.3198,50.3367,50.3029,50.3367,10633.0
2017-10-26 13:25:00,59.64,59.69,59.58,59.59,13033.0,50.3367,50.3789,50.2861,50.2945,13033.0
2017-10-26 13:30:00,59.59,59.67,59.59,59.65,8626.0,50.2945,50.362,50.2945,50.3451,8626.0
2017-10-26 13:35:00,59.65,59.72,59.65,59.71,10028.0,50.3451,50.4042,50.3451,50.3958,10028.0
2017-10-26 13:40:00,59.71,59.71,59.63,59.69,15443.0,50.3958,50.3958,50.3283,50.3789,15443.0
2017-10-26 13:45:00,59.68,59.73,59.66,59.7,118840.0,50.3705,50.4127,50.3536,50.3873,118840.0
2017-10-26 13:50:00,59.7,59.7,59.61,59.69,22885.0,50.3873,50.3873,50.3114,50.3789,22885.0
2017-10-26 13:55:00,59.7,59.72,59.66,59.69,46182.0,50.3873,50.4042,50.3536,50.3789,46182.0
2017-10-26 14:00:00,59.71,59.74,59.63,59.74,157657.0,50.3958,50.4211,50.3283,50.4211,157657.0
2017-10-26 14:05:00,59.75,59.81,59.65,59.71,28287.0,50.4295,50.4802,50.3451,50.3958,28287.0
2017-10-26 14:10:00,59.71,59.74,59.65,59.65,22016.0,50.3958,50.4211,50.3451,50.3451,22016.0
2017-10-26 14:15:00,59.66,59.69,59.62,59.64,32640.0,50.3536,50.3789,50.3198,50.3367,32640.0
2017-10-26 14:20:00,59.63,59.69,59.62,59.67,39244.0,50.3283,50.3789,50.3198,50.362,39244.0
2017-10-26 14:25:00,59.66,59.77,59.64,59.74,17120.0,50.3536,50.4464,50.3367,50.4211,17120.0
2017-10-26 14:30:00,59.75,59.77,59.67,59.68,13112.0,50.4295,50.4464,50.362,50.3705,13112.0
2017-10-26 14:35:00,59.68,59.7,59.57,59.6,23639.0,50.3705,50.3873,50.2776,50.3029,23639.0
2017-10-26 14:40:00,59.59,59.61,59.56,59.56,15027.0,50.2945,50.3114,50.2692,50.2692,15027.0
2017-10-26 14:45:00,59.57,59.62,59.54,59.55,12035.0,50.2776,50.3198,50.2523,50.2607,12035.0
2017-10-26 14:50:00,59.56,59.58,59.5,59.51,35156.0,50.2692,50.2861,50.2185,50.227,35156.0
2017-10-26 14:55:00,59.52,59.55,59.5,59.53,18624.0,50.2354,50.2607,50.2185,50.2439,18624.0
2017-10-26 15:00:00,59.53,59.61,59.52,59.6,18416.0,50.2439,50.3114,50.2354,50.3029,18416.0
2017-10-26 15:05:00,59.6,59.6,59.54,59.56,11670.0,50.3029,50.3029,50.2523,50.2692,11670.0
2017-10-26 15:10:00,59.55,59.63,59.55,59.62,25096.0,50.2607,50.3283,50.2607,50.3198,25096.0
2017-10-26 15:15:00,59.63,59.63,59.61,59.62,15334.0,50.3283,50.3283,50.3114,50.3198,15334.0
2017-10-26 15:20:00,59.62,59.67,59.61,59.66,16466.0,50.3198,50.362,50.3114,50.3536,16466.0
2017-10-26 15:25:00,59.67,59.72,59.66,59.7,21810.0,50.362,50.4042,50.3536,50.3873,21810.0
2017-10-26 15:30:00,59.7,59.71,59.63,59.65,21177.0,50.3873,50.3958,50.3283,50.3451,21177.0
2017-10-26 15:35:00,59.65,59.7,59.63,59.68,39891.0,50.3451,50.3873,50.3283,50.3705,39891.0
2017-10-26 15:40:00,59.69,59.74,59.66,59.7,36513.0,50.3789,50.4211,50.3536,50.3873,36513.0
2017-10-26 15:45:00,59.7,59.74,59.66,59.71,47314.0,50.3873,50.4211,50.3536,50.3958,47314.0
2017-10-26 15:50:00,59.7,59.76,59.68,59.75,83359.0,50.3873,50.438,50.3705,50.4295,83359.0
2017-10-26 15:55:00,59.75,59.79,59.7,59.72,181504.0,50.4295,50.4633,50.3873,50.4042,181504.0
2017-10-27 09:30:00,59.13,59.21,58.83,59.13,46442.0,49.9063,49.9738,49.6531,49.9063,46442.0
2017-10-27 09:35:00,59.17,59.32,59.13,59.28,18164.0,49.94,50.0666,49.9063,50.0329,18164.0
2017-10-27 09:40:00,59.23,59.42,59.23,59.41,21644.0,49.9907,50.151,49.9907,50.1426,21644.0
2017-10-27 09:45:00,59.39,59.46,59.32,59.34,24550.0,50.1257,50.1848,50.0666,50.0835,24550.0
2017-10-27 09:50:00,59.34,59.45,59.3,59.33,17707.0,50.0835,50.1763,50.0497,50.0751,17707.0
2017-10-27 09:55:00,59.33,59.61,59.32,59.56,30064.0,50.0751,50.3114,50.0666,50.2692,30064.0
2017-10-27 10:00:00,59.54,59.66,59.51,59.59,18805.0,50.2523,50.3536,50.227,50.2945,18805.0
2017-10-27 10:05:00,59.59,59.65,59.48,59.64,13938.0,50.2945,50.3451,50.2017,50.3367,13938.0
2017-10-27 10:10:00,59.62,59.63,59.43,59.48,25313.0,50.3198,50.3283,50.1595,50.2017,25313.0
2017-10-27 10:15:00,59.49,59.59,59.43,59.53,24723.0,50.2101,50.2945,50.1595,50.2439,24723.0
2017-10-27 10:20:00,59.55,59.65,59.49,59.64,25162.0,50.2607,50.3451,50.2101,50.3367,25162.0
2017-10-27 10:25:00,59.61,59.63,59.46,59.56,28101.0,50.3114,50.3283,50.1848,50.2692,28101.0
2017-10-27 10:30:00,59.57,59.6,59.5,59.58,22286.0,50.2776,50.3029,50.2185,50.2861,22286.0
2017-10-27 10:35:00,59.57,59.62,59.56,59.61,15049.0,50.2776,50.3198,50.2692,50.3114,15049.0
2017-10-27 10:40:00,59.62,59.64,59.51,59.62,19238.0,50.3198,50.3367,50.227,50.3198,19238.0
2017-10-27 10:45:00,59.63,59.69,59.58,59.63,19132.0,50.3283,50.3789,50.2861,50.3283,19132.0
2017-10-27 10:50:00,59.63,59.69,59.56,59.56,12441.0,50.3283,50.3789,50.2692,50.2692,12441.0
2017-10-27 10:55:00,59.57,59.68,59.57,59.59,10007.0,50.2776,50.3705,50.2776,50.2945,10007.0
2017-10-27 11:00:00,59.59,59.63,59.55,59.62,10308.0,50.2945,50.3283,50.2607,50.3198,10308.0
2017-10-27 11:05:00,59.64,59.65,59.58,59.61,6794.0,50.3367,50.3451,50.2861,50.3114,6794.0
2017-10-27 11:10:00,59.62,59.65,59.57,59.57,7983.0,50.3198,50.3451,50.2776,50.2776,7983.0
2017-10-27 11:15:00,59.57,59.62,59.57,59.61,16648.0,50.2776,50.3198,50.2776,50.3114,16648.0
2017-10-27 11:20:00,59.62,59.73,59.6,59.7,7928.0,50.3198,50.4127,50.3029,50.3873,7928.0
2017-10-27 11:25:00,59.7,59.75,59.61,59.64,17348.0,50.3873,50.4295,50.3114,50.3367,17348.0
2017-10-27 11:30:00,59.65,59.66,59.58,59.6,10566.0,50.3451,50.3536,50.2861,50.3029,10566.0
2017-10-27 11:35:00,59.61,59.84,59.61,59.83,12126.0,50.3114,50.5055,50.3114,50.4971,12126.0
2017-10-27 11:40:00,59.83,59.87,59.76,59.8,8733.0,50.4971,50.5308,50.438,50.4717,8733.0
2017-10-27 11:45:00,59.8,59.84,59.75,59.75,21934.0,50.4717,50.5055,50.4295,50.4295,21934.0
2017-10-27 11:50:00,59.77,59.78,59.69,59.78,10598.0,50.4464,50.4549,50.3789,50.4549,10598.0
2017-10-27 11:55:00,59.76,59.84,59.73,59.83,8600.0,50.438,50.5055,50.4127,50.4971,8600.0
2017-10-27 12:00:00,59.83,59.84,59.76,59.81,11640.0,50.4971,50.5055,50.438,50.4802,11640.0
2017-10-27 12:05:00,59.81,59.87,59.79,59.87,8043.0,50.4802,50.5308,50.4633,50.5308,8043.0
2017-10-27 12:10:00,59.84,59.86,59.74,59.82,8445.0,50.5055,50.5224,50.4211,50.4886,8445.0
2017-10-27 12:15:00,59.78,59.84,59.74,59.74,16584.0,50.4549,50.5055,50.4211,50.4211,16584.0
2017-10-27 12:20:00,59.74,59.75,59.6,59.6,8322.0,50.4211,50.4295,50.3029,50.3029,8322.0
2017-10-27 12:25:00,59.63,59.66,59.58,59.63,10608.0,50.3283,50.3536,50.2861,50.3283,10608.0
2017-10-27 12:30:00,59.65,59.71,59.62,59.65,7542.0,50.3451,50.3958,50.3198,50.3451,7542.0
2017-10-27 12:35:00,59.65,59.73,59.63,59.7,7478.0,50.3451,50.4127,50.3283,50.3873,7478.0
2017-10-27 12:40:00,59.7,59.72,59.66,59.67,10406.0,50.3873,50.4042,50.3536,50.362,10406.0
2017-10-27 12:45:00,59.68,59.71,59.65,59.67,12210.0,50.3705,50.3958,50.3451,50.362,12210.0
2017-10-27 12:50:00,59.68,59.68,59.57,59.61,14323.0,50.3705,50.3705,50.2776,50.3114,14323.0
2017-10-27 12:55:00,59.59,59.64,59.56,59.57,35748.0,50.2945,50.3367,50.2692,50.2776,35748.0
2017-10-27 13:00:00,59.57,59.58,59.55,59.56,7865.0,50.2776,50.2861,50.2607,50.2692,7865.0
2017-10-27 13:05:00,59.57,59.59,59.54,59.54,5675.0,50.2776,50.2945,50.2523,50.2523,5675.0
2017-10-27 13:10:00,59.56,59.58,59.52,59.57,111704.0,50.2692,50.2861,50.2354,50.2776,111704.0
2017-10-27 13:15:00,59.58,59.59,59.55,59.57,121366.0,50.2861,50.2945,50.2607,50.2776,121366.0
2017-10-27 13:20:00,59.56,59.57,59.52,59.53,14178.0,50.2692,50.2776,50.2354,50.2439,14178.0
2017-10-27 13:25:00,59.55,59.59,59.53,59.58,9593.0,50.2607,50.2945,50.2439,50.2861,9593.0
2017-10-27 13:30:00,59.56,59.6,59.51,59.55,19457.0,50.2692,50.3029,50.227,50.2607,19457.0
2017-10-27 13:35:00,59.52,59.54,59.44,59.53,21983.0,50.2354,50.2523,50.1679,50.2439,21983.0
2017-10-27 13:40:00,59.53,59.58,59.46,59.46,13510.0,50.2439,50.2861,50.1848,50.1848,13510.0
2017-10-27 13:45:00,59.46,59.52,59.46,59.49,9125.0,50.1848,50.2354,50.1848,50.2101,9125.0
2017-10-27 13:50:00,59.49,59.51,59.47,59.49,13411.0,50.2101,50.227,50.1932,50.2101,13411.0
2017-10-27 13:55:00,59.47,59.49,59.41,59.43,15434.0,50.1932,50.2101,50.1426,50.1595,15434.0
2017-10-27 14:00:00,59.43,59.46,59.41,59.44,20632.0,50.1595,50.1848,50.1426,50.1679,20632.0
2017-10-27 14:05:00,59.44,59.5,59.41,59.5,16890.0,50.1679,50.2185,50.1426,50.2185,16890.0
2017-10-27 14:10:00,59.5,59.58,59.48,59.57,17997.0,50.2185,50.2861,50.2017,50.2776,17997.0
2017-10-27 14:15:00,59.58,59.58,59.49,59.56,20767.0,50.2861,50.2861,50.2101,50.2692,20767.0
2017-10-27 14:20:00,59.56,59.57,59.5,59.54,10125.0,50.2692,50.2776,50.2185,50.2523,10125.0
2017-10-27 14:25:00,59.55,59.55,59.42,59.53,24137.0,50.2607,50.2607,50.151,50.2439,24137.0
2017-10-27 14:30:00,59.54,59.58,59.54,59.58,12998.0,50.2523,50.2861,50.2523,50.2861,12998.0
2017-10-27 14:35:00,59.57,59.58,59.47,59.5,14701.0,50.2776,50.2861,50.1932,50.2185,14701.0
2017-10-27 14:40:00,59.5,59.58,59.49,59.52,12185.0,50.2185,50.2861,50.2101,50.2354,12185.0
2017-10-27 14:45:00,59.53,59.56,59.49,59.53,25351.0,50.2439,50.2692,50.2101,50.2439,25351.0
2017-10-27 14:50:00,59.54,59.57,59.49,59.51,12650.0,50.2523,50.2776,50.2101,50.227,12650.0
2017-10-27 14:55:00,59.51,59.52,59.48,59.49,42570.0,50.227,50.2354,50.2017,50.2101,42570.0
2017-10-27 15:00:00,59.49,59.53,59.48,59.5,34522.0,50.2101,50.2439,50.2017,50.2185,34522.0
2017-10-27 15:05:00,59.49,59.51,59.45,59.51,56183.0,50.2101,50.227,50.1763,50.227,56183.0
2017-10-27 15:10:00,59.51,59.54,59.5,59.53,16404.0,50.227,50.2523,50.2185,50.2439,16404.0
2017-10-27 15:15:00,59.53,59.57,59.5,59.54,15235.0,50.2439,50.2776,50.2185,50.2523,15235.0
2017-10-27 15:20:00,59.54,59.55,59.49,59.5,13120.0,50.2523,50.2607,50.2101,50.2185,13120.0
2017-10-27 15:25:00,59.5,59.51,59.48,59.48,28879.0,50.2185,50.227,50.2017,50.2017,28879.0
2017-10-27 15:30:00,59.48,59.5,59.44,59.47,27600.0,50.2017,50.2185,50.1679,50.1932,27600.0
2017-10-27 15:35:00,59.47,59.48,59.38,59.42,42083.0,50.1932,50.2017,50.1173,50.151,42083.0
2017-10-27 15:40:00,59.41,59.51,59.4,59.48,24771.0,50.1426,50.227,50.1341,50.2017,24771.0
2017-10-27 15:45:00,59.48,59.52,59.48,59.5,37950.0,50.2017,50.2354,50.2017,50.2185,37950.0
2017-10-27 15:50:00,59.5,59.51,59.41,59.46,92489.0,50.2185,50.227,50.1426,50.1848,92489.0
2017-10-27 15:55:00,59.46,59.5,59.41,59.49,218863.0,50.1848,50.2185,50.1426,50.2101,218863.0
2017-10-30 09:30:00,59.04,59.09,58.86,58.93,45724.0,49.8303,49.8725,49.6784,49.7375,45724.0
2017-10-30 09:35:00,58.95,59.16,58.94,58.99,29736.0,49.7543,49.9316,49.7459,49.7881,29736.0
2017-10-30 09:40:00,59.05,59.11,58.89,59.05,31596.0,49.8387,49.8894,49.7037,49.8387,31596.0
2017-10-30 09:45:00,59.05,59.05,58.95,58.98,25957.0,49.8387,49.8387,49.7543,49.7797,25957.0
2017-10-30 09:50:00,58.96,59.14,58.96,59.03,15309.0,49.7628,49.9147,49.7628,49.8219,15309.0
2017-10-30 09:55:00,59.03,59.07,58.91,58.95,34704.0,49.8219,49.8556,49.7206,49.7543,34704.0
2017-10-30 10:00:00,58.93,59.01,58.8,58.85,35619.0,49.7375,49.805,49.6277,49.6699,35619.0
2017-10-30 10:05:00,58.87,58.93,58.82,58.83,24033.0,49.6868,49.7375,49.6446,49.6531,24033.0
2017-10-30 10:10:00,58.86,59.02,58.85,58.9,29658.0,49.6784,49.8134,49.6699,49.7121,29658.0
2017-10-30 10:15:00,58.89,59.03,58.85,59.0,21781.0,49.7037,49.8219,49.6699,49.7965,21781.0
2017-10-30 10:20:00,59.01,59.17,59.01,59.1,23841.0,49.805,49.94,49.805,49.8809,23841.0
2017-10-30 10:25:00,59.09,59.1,58.84,58.86,32344.0,49.8725,49.8809,49.6615,49.6784,32344.0
2017-10-30 10:30:00,58.88,58.93,58.8,58.85,20119.0,49.6953,49.7375,49.6277,49.6699,20119.0
2017-10-30 10:35:00,58.89,59.06,58.89,58.96,18568.0,49.7037,49.8472,49.7037,49.7628,18568.0
2017-10-30 10:40:00,58.96,59.05,58.91,59.0,55045.0,49.7628,49.8387,49.7206,49.7965,55045.0
2017-10-30 10:45:00,58.99,59.03,58.95,58.99,26414.0,49.7881,49.8219,49.7543,49.7881,26414.0
2017-10-30 10:50:00,59.0,59.0,58.83,58.85,25412.0,49.7965,49.7965,49.6531,49.6699,25412.0
2017-10-30 10:55:00,58.85,58.92,58.8,58.8,19490.0,49.6699,49.729,49.6277,49.6277,19490.0
2017-10-30 11:00:00,58.81,58.91,58.81,58.91,20656.0,49.6362,49.7206,49.6362,49.7206,20656.0
2017-10-30 11:05:00,58.91,58.99,58.88,58.91,17006.0,49.7206,49.7881,49.6953,49.7206,17006.0
2017-10-30 11:10:00,58.9,58.99,58.88,58.98,13977.0,49.7121,49.7881,49.6953,49.7797,13977.0
2017-10-30 11:15:00,58.98,59.01,58.81,58.82,50311.0,49.7797,49.805,49.6362,49.6446,50311.0
2017-10-30 11:20:00,58.79,58.91,58.79,58.82,26664.0,49.6193,49.7206,49.6193,49.6446,26664.0
2017-10-30 11:25:00,58.83,58.89,58.72,58.75,38625.0,49.6531,49.7037,49.5602,49.5855,38625.0
2017-10-30 11:30:00,58.72,58.77,58.67,58.72,42595.0,49.5602,49.6024,49.518,49.5602,42595.0
2017-10-30 11:35:00,58.73,58.73,58.58,58.58,32490.0,49.5687,49.5687,49.4421,49.4421,32490.0
2017-10-30 11:40:00,58.58,58.61,58.53,58.55,17627.0,49.4421,49.4674,49.3999,49.4167,17627.0
2017-10-30 11:45:00,58.56,58.66,58.55,58.58,22319.0,49.4252,49.5096,49.4167,49.4421,22319.0
2017-10-30 11:50:00,58.56,58.71,58.51,58.7,28411.0,49.4252,49.5518,49.383,49.5433,28411.0
2017-10-30 11:55:00,58.68,58.71,58.64,58.68,20120.0,49.5265,49.5518,49.4927,49.5265,20120.0
2017-10-30 12:00:00,58.69,58.71,58.62,58.65,15830.0,49.5349,49.5518,49.4758,49.5011,15830.0
2017-10-30 12:05:00,58.64,58.64,58.56,58.61,17834.0,49.4927,49.4927,49.4252,49.4674,17834.0
2017-10-30 12:10:00,58.6,58.61,58.53,58.55,23579.0,49.4589,49.4674,49.3999,49.4167,23579.0
2017-10-30 12:15:00,58.55,58.59,58.52,58.59,20157.0,49.4167,49.4505,49.3914,49.4505,20157.0
2017-10-30 12:20:00,58.6,58.67,58.57,58.65,12412.0,49.4589,49.518,49.4336,49.5011,12412.0
2017-10-30 12:25:00,58.66,58.67,58.58,58.59,9152.0,49.5096,49.518,49.4421,49.4505,9152.0
2017-10-30 12:30:00,58.56,58.73,58.56,58.68,29340.0,49.4252,49.5687,49.4252,49.5265,29340.0
2017-10-30 12:35:00,58.66,58.67,58.62,58.65,9750.0,49.5096,49.518,49.4758,49.5011,9750.0
2017-10-30 12:40:00,58.66,58.7,58.61,58.69,20143.0,49.5096,49.5433,49.4674,49.5349,20143.0
2017-10-30 12:45:00,58.7,58.72,58.65,58.68,15658.0,49.5433,49.5602,49.5011,49.5265,15658.0
2017-10-30 12:50:00,58.69,58.72,58.66,58.7,16132.0,49.5349,49.5602,49.5096,49.5433,16132.0
2017-10-30 12:55:00,58.7,58.7,58.61,58.64,10430.0,49.5433,49.5433,49.4674,49.4927,10430.0
2017-10-30 13:00:00,58.65,58.68,58.63,58.67,15939.0,49.5011,49.5265,49.4843,49.518,15939.0
2017-10-30 13:05:00,58.67,58.69,58.6,58.64,22604.0,49.518,49.5349,49.4589,49.4927,22604.0
2017-10-30 13:10:00,58.64,58.65,58.58,58.6,8806.0,49.4927,49.5011,49.4421,49.4589,8806.0
2017-10-30 13:15:00,58.6,58.65,58.56,58.56,14697.0,49.4589,49.5011,49.4252,49.4252,14697.0
2017-10-30 13:20:00,58.58,58.61,58.55,58.61,15687.0,49.4421,49.4674,49.4167,49.4674,15687.0
2017-10-30 13:25:00,58.62,58.66,58.6,58.62,24633.0,49.4758,49.5096,49.4589,49.4758,24633.0
2017-10-30 13:30:00,58.63,58.7,58.63,58.68,10324.0,49.4843,49.5433,49.4843,49.5265,10324.0
2017-10-30 13:35:00,58.67,58.67,58.54,58.59,18666.0,49.518,49.518,49.4083,49.4505,18666.0
2017-10-30 13:40:00,58.6,58.62,58.56,58.61,13023.0,49.4589,49.4758,49.4252,49.4674,13023.0
2017-10-30 13:45:00,58.62,58.73,58.59,58.7,11153.0,49.4758,49.5687,49.4505,49.5433,11153.0
2017-10-30 13:50:00,58.68,58.69,58.57,58.61,31505.0,49.5265,49.5349,49.4336,49.4674,31505.0
2017-10-30 13:55:00,58.61,58.66,58.56,58.64,18278.0,49.4674,49.5096,49.4252,49.4927,18278.0
2017-10-30 14:00:00,58.63,58.7,58.59,58.69,17728.0,49.4843,49.5433,49.4505,49.5349,17728.0
2017-10-30 14:05:00,58.68,58.69,58.63,58.66,38250.0,49.5265,49.5349,49.4843,49.5096,38250.0
2017-10-30 14:10:00,58.66,58.71,58.65,58.69,22606.0,49.5096,49.5518,49.5011,49.5349,22606.0
2017-10-30 14:15:00,58.67,58.71,58.63,58.71,14697.0,49.518,49.5518,49.4843,49.5518,14697.0
2017-10-30 14:20:00,58.7,58.7,58.6,58.65,18528.0,49.5433,49.5433,49.4589,49.5011,18528.0
2017-10-30 14:25:00,58.63,58.65,58.61,58.63,22476.0,49.4843,49.5011,49.4674,49.4843,22476.0
2017-10-30 14:30:00,58.61,58.65,58.59,58.61,26035.0,49.4674,49.5011,49.4505,49.4674,26035.0
2017-10-30 14:35:00,58.61,58.62,58.54,58.54,33869.0,49.4674,49.4758,49.4083,49.4083,33869.0
2017-10-30 14:40:00,58.56,58.58,58.45,58.48,33018.0,49.4252,49.4421,49.3323,49.3577,33018.0
2017-10-30 14:45:00,58.49,58.5,58.45,58.48,26883.0,49.3661,49.3745,49.3323,49.3577,26883.0
2017-10-30 14:50:00,58.47,58.59,58.47,58.59,16898.0,49.3492,49.4505,49.3492,49.4505,16898.0
2017-10-30 14:55:00,58.59,58.59,58.52,58.56,21325.0,49.4505,49.4505,49.3914,49.4252,21325.0
2017-10-30 15:00:00,58.56,58.56,58.48,58.54,25950.0,49.4252,49.4252,49.3577,49.4083,25950.0
2017-10-30 15:05:00,58.55,58.6,58.47,58.6,21639.0,49.4167,49.4589,49.3492,49.4589,21639.0
2017-10-30 15:10:00,58.6,58.62,58.54,58.58,17711.0,49.4589,49.4758,49.4083,49.4421,17711.0
2017-10-30 15:15:00,58.58,58.58,58.5,58.5,23025.0,49.4421,49.4421,49.3745,49.3745,23025.0
2017-10-30 15:20:00,58.51,58.52,58.42,58.45,18367.0,49.383,49.3914,49.307,49.3323,18367.0
2017-10-30 15:25:00,58.44,58.49,58.43,58.47,24646.0,49.3239,49.3661,49.3155,49.3492,24646.0
2017-10-30 15:30:00,58.47,58.51,58.45,58.51,43199.0,49.3492,49.383,49.3323,49.383,43199.0
2017-10-30 15:35:00,58.51,58.52,58.41,58.46,43498.0,49.383,49.3914,49.2986,49.3408,43498.0
2017-10-30 15:40:00,58.46,58.48,58.41,58.42,36545.0,49.3408,49.3577,49.2986,49.307,36545.0
2017-10-30 15:45:00,58.42,58.56,58.41,58.54,75897.0,49.307,49.4252,49.2986,49.4083,75897.0
2017-10-30 15:50:00,58.54,58.57,58.49,58.56,66108.0,49.4083,49.4336,49.3661,49.4252,66108.0
2017-10-30 15:55:00,58.55,58.59,58.47,58.48,151494.0,49.4167,49.4505,49.3492,49.3577,151494.0
2017-10-31 09:30:00,58.0,58.49,58.0,58.18,71313.0,48.9525,49.3661,48.9525,49.1044,71313.0
2017-10-31 09:35:00,58.12,58.37,58.03,58.11,31397.0,49.0538,49.2648,48.9778,49.0454,31397.0
2017-10-31 09:40:00,58.07,58.2,58.06,58.18,22484.0,49.0116,49.1213,49.0032,49.1044,22484.0
2017-10-31 09:45:00,58.14,58.24,57.89,58.04,75777.0,49.0707,49.1551,48.8597,48.9863,75777.0
2017-10-31 09:50:00,58.04,58.04,57.86,57.89,97083.0,48.9863,48.9863,48.8344,48.8597,97083.0
2017-10-31 09:55:00,57.91,58.04,57.89,58.01,31665.0,48.8766,48.9863,48.8597,48.961,31665.0
2017-10-31 10:00:00,58.03,58.04,57.99,58.0,19077.0,48.9778,48.9863,48.9441,48.9525,19077.0
2017-10-31 10:05:00,58.0,58.13,57.98,58.05,41806.0,48.9525,49.0622,48.9356,48.9947,41806.0
2017-10-31 10:10:00,58.03,58.2,58.02,58.17,39485.0,48.9778,49.1213,48.9694,49.096,39485.0
2017-10-31 10:15:00,58.15,58.27,58.14,58.27,23338.0,49.0791,49.1804,49.0707,49.1804,23338.0
2017-10-31 10:20:00,58.29,58.43,58.29,58.41,13428.0,49.1973,49.3155,49.1973,49.2986,13428.0
2017-10-31 10:25:00,58.41,58.44,58.28,58.3,64715.0,49.2986,49.3239,49.1888,49.2057,64715.0
2017-10-31 10:30:00,58.3,58.3,58.19,58.26,39230.0,49.2057,49.2057,49.1129,49.172,39230.0
2017-10-31 10:35:00,58.29,58.29,58.17,58.23,43100.0,49.1973,49.1973,49.096,49.1466,43100.0
2017-10-31 10:40:00,58.22,58.22,58.15,58.2,29618.0,49.1382,49.1382,49.0791,49.1213,29618.0
2017-10-31 10:45:00,58.18,58.23,58.16,58.22,47874.0,49.1044,49.1466,49.0876,49.1382,47874.0
2017-10-31 10:50:00,58.22,58.35,58.2,58.23,34430.0,49.1382,49.2479,49.1213,49.1466,34430.0
2017-10-31 10:55:00,58.23,58.39,58.21,58.37,33121.0,49.1466,49.2817,49.1298,49.2648,33121.0
2017-10-31 11:00:00,58.37,58.37,58.24,58.32,48659.0,49.2648,49.2648,49.1551,49.2226,48659.0
2017-10-31 11:05:00,58.3,58.39,58.28,58.37,38993.0,49.2057,49.2817,49.1888,49.2648,38993.0
2017-10-31 11:10:00,58.38,58.46,58.35,58.39,48933.0,49.2733,49.3408,49.2479,49.2817,48933.0
2017-10-31 11:15:00,58.39,58.39,58.36,58.37,23606.0,49.2817,49.2817,49.2564,49.2648,23606.0
2017-10-31 11:20:00,58.37,58.41,58.34,58.36,42588.0,49.2648,49.2986,49.2395,49.2564,42588.0
2017-10-31 11:25:00,58.39,58.46,58.37,58.39,27948.0,49.2817,49.3408,49.2648,49.2817,27948.0
2017-10-31 11:30:00,58.37,58.37,58.3,58.33,15125.0,49.2648,49.2648,49.2057,49.231,15125.0
2017-10-31 11:35:00,58.34,58.34,58.07,58.08,40837.0,49.2395,49.2395,49.0116,49.02,40837.0
2017-10-31 11:40:00,58.11,58.13,57.94,58.0,51449.0,49.0454,49.0622,48.9019,48.9525,51449.0
2017-10-31 11:45:00,57.98,58.04,57.91,58.03,27012.0,48.9356,48.9863,48.8766,48.9778,27012.0
2017-10-31 11:50:00,58.03,58.03,57.97,58.01,19971.0,48.9778,48.9778,48.9272,48.961,19971.0
2017-10-31 11:55:00,58.01,58.11,57.99,58.11,14636.0,48.961,49.0454,48.9441,49.0454,14636.0
2017-10-31 12:00:00,58.08,58.08,57.96,57.96,25469.0,49.02,49.02,48.9188,48.9188,25469.0
2017-10-31 12:05:00,57.96,57.96,57.86,57.89,23770.0,48.9188,48.9188,48.8344,48.8597,23770.0
2017-10-31 12:10:00,57.88,57.98,57.83,57.98,15408.0,48.8512,48.9356,48.809,48.9356,15408.0
2017-10-31 12:15:00,57.98,58.01,57.95,57.99,11074.0,48.9356,48.961,48.9103,48.9441,11074.0
2017-10-31 12:20:00,58.0,58.0,57.9,57.92,22991.0,48.9525,48.9525,48.8681,48.885,22991.0
2017-10-31 12:25:00,57.92,57.95,57.9,57.95,21586.0,48.885,48.9103,48.8681,48.9103,21586.0
2017-10-31 12:30:00,57.96,57.97,57.9,57.91,11513.0,48.9188,48.9272,48.8681,48.8766,11513.0
2017-10-31 12:35:00,57.91,57.96,57.9,57.93,10793.0,48.8766,48.9188,48.8681,48.8934,10793.0
2017-10-31 12:40:00,57.92,58.02,57.91,57.99,18333.0,48.885,48.9694,48.8766,48.9441,18333.0
2017-10-31 12:45:00,58.02,58.1,58.0,58.07,14374.0,48.9694,49.0369,48.9525,49.0116,14374.0
2017-10-31 12:50:00,58.09,58.17,58.08,58.16,12700.0,49.0285,49.096,49.02,49.0876,12700.0
2017-10-31 12:55:00,58.16,58.18,58.05,58.08,45100.0,49.0876,49.1044,48.9947,49.02,45100.0
2017-10-31 13:00:00,58.07,58.09,57.99,58.0,27851.0,49.0116,49.0285,48.9441,48.9525,27851.0
2017-10-31 13:05:00,58.0,58.13,58.0,58.13,18053.0,48.9525,49.0622,48.9525,49.0622,18053.0
2017-10-31 13:10:00,58.14,58.19,58.14,58.19,9282.0,49.0707,49.1129,49.0707,49.1129,9282.0
2017-10-31 13:15:00,58.19,58.21,58.12,58.13,8653.0,49.1129,49.1298,49.0538,49.0622,8653.0
2017-10-31 13:20:00,58.12,58.2,58.09,58.09,7513.0,49.0538,49.1213,49.0285,49.0285,7513.0
2017-10-31 13:25:00,58.09,58.09,57.98,57.98,17923.0,49.0285,49.0285,48.9356,48.9356,17923.0
2017-10-31 13:30:00,57.97,57.99,57.95,57.98,10659.0,48.9272,48.9441,48.9103,48.9356,10659.0
2017-10-31 13:35:00,57.99,58.06,57.98,58.04,16386.0,48.9441,49.0032,48.9356,48.9863,16386.0
2017-10-31 13:40:00,58.03,58.03,57.93,57.93,15414.0,48.9778,48.9778,48.8934,48.8934,15414.0
2017-10-31 13:45:00,57.93,57.95,57.82,57.82,25198.0,48.8934,48.9103,48.8006,48.8006,25198.0
2017-10-31 13:50:00,57.83,57.93,57.82,57.9,13432.0,48.809,48.8934,48.8006,48.8681,13432.0
2017-10-31 13:55:00,57.89,57.89,57.85,57.86,40665.0,48.8597,48.8597,48.8259,48.8344,40665.0
2017-10-31 14:00:00,57.86,57.91,57.81,57.88,75435.0,48.8344,48.8766,48.7922,48.8512,75435.0
2017-10-31 14:05:00,57.88,57.89,57.78,57.78,16567.0,48.8512,48.8597,48.7668,48.7668,16567.0
2017-10-31 14:10:00,57.77,57.84,57.72,57.8,44187.0,48.7584,48.8175,48.7162,48.7837,44187.0
2017-10-31 14:15:00,57.79,57.92,57.78,57.89,19079.0,48.7753,48.885,48.7668,48.8597,19079.0
2017-10-31 14:20:00,57.9,57.9,57.77,57.82,72656.0,48.8681,48.8681,48.7584,48.8006,72656.0
2017-10-31 14:25:00,57.81,57.93,57.8,57.92,10776.0,48.7922,48.8934,48.7837,48.885,10776.0
2017-10-31 14:30:00,57.91,57.92,57.88,57.88,4395.0,48.8766,48.885,48.8512,48.8512,4395.0
2017-10-31 14:35:00,57.89,57.89,57.8,57.83,14757.0,48.8597,48.8597,48.7837,48.809,14757.0
2017-10-31 14:40:00,57.83,57.88,57.8,57.8,12112.0,48.809,48.8512,48.7837,48.7837,12112.0
2017-10-31 14:45:00,57.8,57.94,57.8,57.89,15350.0,48.7837,48.9019,48.7837,48.8597,15350.0
2017-10-31 14:50:00,57.89,57.96,57.88,57.95,11831.0,48.8597,48.9188,48.8512,48.9103,11831.0
2017-10-31 14:55:00,57.95,57.95,57.86,57.88,14327.0,48.9103,48.9103,48.8344,48.8512,14327.0
2017-10-31 15:00:00,57.88,57.96,57.87,57.95,17673.0,48.8512,48.9188,48.8428,48.9103,17673.0
2017-10-31 15:05:00,57.96,57.96,57.84,57.85,22659.0,48.9188,48.9188,48.8175,48.8259,22659.0
2017-10-31 15:10:00,57.85,57.91,57.84,57.91,17203.0,48.8259,48.8766,48.8175,48.8766,17203.0
2017-10-31 15:15:00,57.9,57.9,57.82,57.82,17382.0,48.8681,48.8681,48.8006,48.8006,17382.0
2017-10-31 15:20:00,57.81,57.87,57.8,57.86,25388.0,48.7922,48.8428,48.7837,48.8344,25388.0
2017-10-31 15:25:00,57.85,57.88,57.79,57.79,24594.0,48.8259,48.8512,48.7753,48.7753,24594.0
2017-10-31 15:30:00,57.79,57.8,57.74,57.76,47229.0,48.7753,48.7837,48.7331,48.75,47229.0
2017-10-31 15:35:00,57.77,57.8,57.76,57.8,34008.0,48.7584,48.7837,48.75,48.7837,34008.0
2017-10-31 15:40:00,57.8,57.86,57.79,57.8,42874.0,48.7837,48.8344,48.7753,48.7837,42874.0
2017-10-31 15:45:00,57.8,57.84,57.78,57.82,58197.0,48.7837,48.8175,48.7668,48.8006,58197.0
2017-10-31 15:50:00,57.82,57.82,57.75,57.77,186322.0,48.8006,48.8006,48.7415,48.7584,186322.0
2017-10-31 15:55:00,57.78,57.91,57.76,57.84,224881.0,48.7668,48.8766,48.75,48.8175,224881.0
2017-11-01 09:30:00,58.68,58.93,58.68,58.88,57658.0,49.5265,49.7375,49.5265,49.6953,57658.0
2017-11-01 09:35:00,58.88,59.22,58.88,59.13,57487.0,49.6953,49.9822,49.6953,49.9063,57487.0
2017-11-01 09:40:00,59.14,59.44,59.14,59.26,42519.0,49.9147,50.1679,49.9147,50.016,42519.0
2017-11-01 09:45:00,59.3,59.96,59.3,59.93,58534.0,50.0497,50.6068,50.0497,50.5815,58534.0
2017-11-01 09:50:00,59.9,59.93,59.63,59.74,48701.0,50.5561,50.5815,50.3283,50.4211,48701.0
2017-11-01 09:55:00,59.76,59.78,59.62,59.76,28802.0,50.438,50.4549,50.3198,50.438,28802.0
2017-11-01 10:00:00,59.77,59.77,59.25,59.28,49286.0,50.4464,50.4464,50.0075,50.0329,49286.0
2017-11-01 10:05:00,59.3,59.4,59.2,59.25,26402.0,50.0497,50.1341,49.9653,50.0075,26402.0
2017-11-01 10:10:00,59.23,59.54,59.22,59.53,23047.0,49.9907,50.2523,49.9822,50.2439,23047.0
2017-11-01 10:15:00,59.52,59.52,59.34,59.34,19732.0,50.2354,50.2354,50.0835,50.0835,19732.0
2017-11-01 10:20:00,59.33,59.33,59.19,59.19,18342.0,50.0751,50.0751,49.9569,49.9569,18342.0
2017-11-01 10:25:00,59.19,59.22,59.1,59.12,16569.0,49.9569,49.9822,49.8809,49.8978,16569.0
2017-11-01 10:30:00,59.12,59.13,58.9,58.9,26192.0,49.8978,49.9063,49.7121,49.7121,26192.0
2017-11-01 10:35:00,58.9,58.94,58.85,58.89,25954.0,49.7121,49.7459,49.6699,49.7037,25954.0
2017-11-01 10:40:00,58.89,58.89,58.83,58.84,19768.0,49.7037,49.7037,49.6531,49.6615,19768.0
2017-11-01 10:45:00,58.85,59.05,58.83,58.96,26879.0,49.6699,49.8387,49.6531,49.7628,26879.0
2017-11-01 10:50:00,58.99,59.15,58.96,59.12,19218.0,49.7881,49.9231,49.7628,49.8978,19218.0
2017-11-01 10:55:00,59.14,59.25,59.01,59.01,19680.0,49.9147,50.0075,49.805,49.805,19680.0
2017-11-01 11:00:00,59.01,59.02,58.76,58.78,16005.0,49.805,49.8134,49.594,49.6109,16005.0
2017-11-01 11:05:00,58.81,58.91,58.79,58.89,11118.0,49.6362,49.7206,49.6193,49.7037,11118.0
2017-11-01 11:10:00,58.88,58.93,58.84,58.92,17763.0,49.6953,49.7375,49.6615,49.729,17763.0
2017-11-01 11:15:00,58.94,58.96,58.89,58.92,19779.0,49.7459,49.7628,49.7037,49.729,19779.0
2017-11-01 11:20:00,58.94,58.94,58.76,58.78,18439.0,49.7459,49.7459,49.594,49.6109,18439.0
2017-11-01 11:25:00,58.79,58.99,58.77,58.94,40078.0,49.6193,49.7881,49.6024,49.7459,40078.0
2017-11-01 11:30:00,58.94,59.05,58.78,58.78,30416.0,49.7459,49.8387,49.6109,49.6109,30416.0
2017-11-01 11:35:00,58.79,58.79,58.72,58.73,12103.0,49.6193,49.6193,49.5602,49.5687,12103.0
2017-11-01 11:40:00,58.75,58.92,58.73,58.92,12047.0,49.5855,49.729,49.5687,49.729,12047.0
2017-11-01 11:45:00,58.9,58.93,58.82,58.86,11169.0,49.7121,49.7375,49.6446,49.6784,11169.0
2017-11-01 11:50:00,58.86,58.9,58.83,58.87,12003.0,49.6784,49.7121,49.6531,49.6868,12003.0
2017-11-01 11:55:00,58.87,58.89,58.74,58.86,16291.0,49.6868,49.7037,49.5771,49.6784,16291.0
2017-11-01 12:00:00,58.85,58.89,58.82,58.89,5840.0,49.6699,49.7037,49.6446,49.7037,5840.0
2017-11-01 12:05:00,58.89,58.99,58.89,58.93,12288.0,49.7037,49.7881,49.7037,49.7375,12288.0
2017-11-01 12:10:00,58.91,58.93,58.79,58.84,9349.0,49.7206,49.7375,49.6193,49.6615,9349.0
2017-11-01 12:15:00,58.86,58.93,58.85,58.91,9079.0,49.6784,49.7375,49.6699,49.7206,9079.0
2017-11-01 12:20:00,58.89,58.9,58.84,58.84,6182.0,49.7037,49.7121,49.6615,49.6615,6182.0
2017-11-01 12:25:00,58.85,58.9,58.78,58.78,11576.0,49.6699,49.7121,49.6109,49.6109,11576.0
2017-11-01 12:30:00,58.82,58.82,58.73,58.76,5599.0,49.6446,49.6446,49.5687,49.594,5599.0
2017-11-01 12:35:00,58.75,58.77,58.69,58.7,7040.0,49.5855,49.6024,49.5349,49.5433,7040.0
2017-11-01 12:40:00,58.69,58.75,58.63,58.71,10211.0,49.5349,49.5855,49.4843,49.5518,10211.0
2017-11-01 12:45:00,58.7,58.7,58.55,58.55,12154.0,49.5433,49.5433,49.4167,49.4167,12154.0
2017-11-01 12:50:00,58.55,58.58,58.51,58.55,10289.0,49.4167,49.4421,49.383,49.4167,10289.0
2017-11-01 12:55:00,58.55,58.63,58.54,58.57,19005.0,49.4167,49.4843,49.4083,49.4336,19005.0
2017-11-01 13:00:00,58.57,58.59,58.54,58.57,5541.0,49.4336,49.4505,49.4083,49.4336,5541.0
2017-11-01 13:05:00,58.56,58.57,58.46,58.48,16432.0,49.4252,49.4336,49.3408,49.3577,16432.0
2017-11-01 13:10:00,58.47,58.57,58.46,58.56,7106.0,49.3492,49.4336,49.3408,49.4252,7106.0
2017-11-01 13:15:00,58.55,58.65,58.55,58.61,7321.0,49.4167,49.5011,49.4167,49.4674,7321.0
2017-11-01 13:20:00,58.58,58.73,58.58,58.73,6872.0,49.4421,49.5687,49.4421,49.5687,6872.0
2017-11-01 13:25:00,58.73,58.8,58.68,58.74,15286.0,49.5687,49.6277,49.5265,49.5771,15286.0
2017-11-01 13:30:00,58.72,58.76,58.69,58.7,5343.0,49.5602,49.594,49.5349,49.5433,5343.0
2017-11-01 13:35:00,58.7,58.71,58.64,58.68,8100.0,49.5433,49.5518,49.4927,49.5265,8100.0
2017-11-01 13:40:00,58.68,58.76,58.65,58.67,14334.0,49.5265,49.594,49.5011,49.518,14334.0
2017-11-01 13:45:00,58.68,58.71,58.56,58.56,7852.0,49.5265,49.5518,49.4252,49.4252,7852.0
2017-11-01 13:50:00,58.55,58.6,58.5,58.5,12193.0,49.4167,49.4589,49.3745,49.3745,12193.0
2017-11-01 13:55:00,58.52,58.66,58.5,58.65,5626.0,49.3914,49.5096,49.3745,49.5011,5626.0
2017-11-01 14:00:00,58.65,58.67,58.55,58.66,8248.0,49.5011,49.518,49.4167,49.5096,8248.0
2017-11-01 14:05:00,58.66,58.73,58.56,58.58,15419.0,49.5096,49.5687,49.4252,49.4421,15419.0
2017-11-01 14:10:00,58.61,58.73,58.57,58.73,11072.0,49.4674,49.5687,49.4336,49.5687,11072.0
2017-11-01 14:15:00,58.73,58.76,58.62,58.67,18679.0,49.5687,49.594,49.4758,49.518,18679.0
2017-11-01 14:20:00,58.67,58.77,58.62,58.76,27914.0,49.518,49.6024,49.4758,49.594,27914.0
2017-11-01 14:25:00,58.77,58.82,58.76,58.8,84879.0,49.6024,49.6446,49.594,49.6277,84879.0
2017-11-01 14:30:00,58.8,58.89,58.79,58.88,24917.0,49.6277,49.7037,49.6193,49.6953,24917.0
2017-11-01 14:35:00,58.88,58.97,58.85,58.88,18839.0,49.6953,49.7712,49.6699,49.6953,18839.0
2017-11-01 14:40:00,58.88,58.96,58.86,58.96,16040.0,49.6953,49.7628,49.6784,49.7628,16040.0
2017-11-01 14:45:00,58.97,58.97,58.79,58.85,16427.0,49.7712,49.7712,49.6193,49.6699,16427.0
2017-11-01 14:50:00,58.84,58.88,58.79,58.86,18798.0,49.6615,49.6953,49.6193,49.6784,18798.0
2017-11-01 14:55:00,58.88,58.99,58.87,58.94,22296.0,49.6953,49.7881,49.6868,49.7459,22296.0
2017-11-01 15:00:00,58.93,58.94,58.84,58.84,16697.0,49.7375,49.7459,49.6615,49.6615,16697.0
2017-11-01 15:05:00,58.84,58.86,58.77,58.77,19527.0,49.6615,49.6784,49.6024,49.6024,19527.0
2017-11-01 15:10:00,58.78,58.86,58.78,58.85,20611.0,49.6109,49.6784,49.6109,49.6699,20611.0
2017-11-01 15:15:00,58.85,58.85,58.75,58.78,22356.0,49.6699,49.6699,49.5855,49.6109,22356.0
2017-11-01 15:20:00,58.76,58.81,58.75,58.78,31918.0,49.594,49.6362,49.5855,49.6109,31918.0
2017-11-01 15:25:00,58.77,58.83,58.77,58.82,20952.0,49.6024,49.6531,49.6024,49.6446,20952.0
2017-11-01 15:30:00,58.82,58.87,58.81,58.84,20509.0,49.6446,49.6868,49.6362,49.6615,20509.0
2017-11-01 15:35:00,58.84,58.84,58.77,58.77,34094.0,49.6615,49.6615,49.6024,49.6024,34094.0
2017-11-01 15:40:00,58.77,58.83,58.76,58.78,29163.0,49.6024,49.6531,49.594,49.6109,29163.0
2017-11-01 15:45:00,58.79,58.81,58.77,58.8,49070.0,49.6193,49.6362,49.6024,49.6277,49070.0
2017-11-01 15:50:00,58.8,58.84,58.76,58.76,49320.0,49.6277,49.6615,49.594,49.594,49320.0
2017-11-01 15:55:00,58.77,58.81,58.73,58.79,71151.0,49.6024,49.6362,49.5687,49.6193,71151.0
2017-11-02 09:30:00,58.86,59.11,58.8,58.91,29750.0,49.6784,49.8894,49.6277,49.7206,29750.0
2017-11-02 09:35:00,58.94,58.98,58.76,58.8,18914.0,49.7459,49.7797,49.594,49.6277,18914.0
2017-11-02 09:40:00,58.8,58.99,58.75,58.95,11731.0,49.6277,49.7881,49.5855,49.7543,11731.0
2017-11-02 09:45:00,58.98,59.05,58.93,58.97,9630.0,49.7797,49.8387,49.7375,49.7712,9630.0
2017-11-02 09:50:00,58.98,59.04,58.94,59.01,12110.0,49.7797,49.8303,49.7459,49.805,12110.0
2017-11-02 09:55:00,59.05,59.11,59.0,59.0,12161.0,49.8387,49.8894,49.7965,49.7965,12161.0
2017-11-02 10:00:00,59.0,59.02,58.75,58.77,13917.0,49.7965,49.8134,49.5855,49.6024,13917.0
2017-11-02 10:05:00,58.78,58.78,58.66,58.67,47063.0,49.6109,49.6109,49.5096,49.518,47063.0
2017-11-02 10:10:00,58.66,58.67,58.41,58.43,9489.0,49.5096,49.518,49.2986,49.3155,9489.0
2017-11-02 10:15:00,58.41,58.52,58.39,58.5,9979.0,49.2986,49.3914,49.2817,49.3745,9979.0
2017-11-02 10:20:00,58.5,58.54,58.39,58.4,10777.0,49.3745,49.4083,49.2817,49.2901,10777.0
2017-11-02 10:25:00,58.37,58.53,58.36,58.53,8634.0,49.2648,49.3999,49.2564,49.3999,8634.0
2017-11-02 10:30:00,58.54,58.74,58.54,58.74,13975.0,49.4083,49.5771,49.4083,49.5771,13975.0
2017-11-02 10:35:00,58.73,58.73,58.61,58.63,5744.0,49.5687,49.5687,49.4674,49.4843,5744.0
2017-11-02 10:40:00,58.66,58.76,58.65,58.73,5224.0,49.5096,49.594,49.5011,49.5687,5224.0
2017-11-02 10:45:00,58.74,58.75,58.57,58.59,10816.0,49.5771,49.5855,49.4336,49.4505,10816.0
2017-11-02 10:50:00,58.58,58.59,58.51,58.55,6853.0,49.4421,49.4505,49.383,49.4167,6853.0
2017-11-02 10:55:00,58.53,58.56,58.46,58.54,30108.0,49.3999,49.4252,49.3408,49.4083,30108.0
2017-11-02 11:00:00,58.54,58.64,58.48,58.59,11758.0,49.4083,49.4927,49.3577,49.4505,11758.0
2017-11-02 11:05:00,58.58,58.64,58.54,58.55,7586.0,49.4421,49.4927,49.4083,49.4167,7586.0
2017-11-02 11:10:00,58.54,58.55,58.43,58.45,7580.0,49.4083,49.4167,49.3155,49.3323,7580.0
2017-11-02 11:15:00,58.45,58.46,58.41,58.45,4190.0,49.3323,49.3408,49.2986,49.3323,4190.0
2017-11-02 11:20:00,58.46,58.51,58.37,58.37,13306.0,49.3408,49.383,49.2648,49.2648,13306.0
2017-11-02 11:25:00,58.35,58.35,58.24,58.28,9742.0,49.2479,49.2479,49.1551,49.1888,9742.0
2017-11-02 11:30:00,58.27,58.34,58.21,58.3,8095.0,49.1804,49.2395,49.1298,49.2057,8095.0
2017-11-02 11:35:00,58.3,58.3,58.23,58.28,13955.0,49.2057,49.2057,49.1466,49.1888,13955.0
2017-11-02 11:40:00,58.29,58.36,58.28,58.31,6278.0,49.1973,49.2564,49.1888,49.2142,6278.0
2017-11-02 11:45:00,58.3,58.38,58.28,58.38,8832.0,49.2057,49.2733,49.1888,49.2733,8832.0
2017-11-02 11:50:00,58.4,58.51,58.39,58.42,9204.0,49.2901,49.383,49.2817,49.307,9204.0
2017-11-02 11:55:00,58.43,58.48,58.41,58.42,4946.0,49.3155,49.3577,49.2986,49.307,4946.0
2017-11-02 12:00:00,58.43,58.43,58.4,58.43,4686.0,49.3155,49.3155,49.2901,49.3155,4686.0
2017-11-02 12:05:00,58.42,58.49,58.39,58.42,7207.0,49.307,49.3661,49.2817,49.307,7207.0
2017-11-02 12:10:00,58.43,58.56,58.43,58.5,3919.0,49.3155,49.4252,49.3155,49.3745,3919.0
2017-11-02 12:15:00,58.5,58.68,58.5,58.6,8742.0,49.3745,49.5265,49.3745,49.4589,8742.0
2017-11-02 12:20:00,58.57,58.77,58.55,58.7,12585.0,49.4336,49.6024,49.4167,49.5433,12585.0
2017-11-02 12:25:00,58.66,58.7,58.59,58.6,6502.0,49.5096,49.5433,49.4505,49.4589,6502.0
2017-11-02 12:30:00,58.6,58.6,58.49,58.53,6175.0,49.4589,49.4589,49.3661,49.3999,6175.0
2017-11-02 12:35:00,58.53,58.54,58.41,58.45,5519.0,49.3999,49.4083,49.2986,49.3323,5519.0
2017-11-02 12:40:00,58.46,58.46,58.36,58.45,6070.0,49.3408,49.3408,49.2564,49.3323,6070.0
2017-11-02 12:45:00,58.43,58.43,58.37,58.38,7237.0,49.3155,49.3155,49.2648,49.2733,7237.0
2017-11-02 12:50:00,58.38,58.39,58.3,58.33,28693.0,49.2733,49.2817,49.2057,49.231,28693.0
2017-11-02 12:55:00,58.33,58.34,58.31,58.33,6057.0,49.231,49.2395,49.2142,49.231,6057.0
2017-11-02 13:00:00,58.33,58.33,58.25,58.26,6552.0,49.231,49.231,49.1635,49.172,6552.0
2017-11-02 13:05:00,58.26,58.32,58.25,58.27,19303.0,49.172,49.2226,49.1635,49.1804,19303.0
2017-11-02 13:10:00,58.3,58.42,58.27,58.42,9849.0,49.2057,49.307,49.1804,49.307,9849.0
2017-11-02 13:15:00,58.43,58.5,58.43,58.48,7400.0,49.3155,49.3745,49.3155,49.3577,7400.0
2017-11-02 13:20:00,58.47,58.47,58.37,58.37,4909.0,49.3492,49.3492,49.2648,49.2648,4909.0
2017-11-02 13:25:00,58.39,58.39,58.29,58.29,9567.0,49.2817,49.2817,49.1973,49.1973,9567.0
2017-11-02 13:30:00,58.31,58.39,58.31,58.34,8448.0,49.2142,49.2817,49.2142,49.2395,8448.0
2017-11-02 13:35:00,58.35,58.35,58.3,58.34,8654.0,49.2479,49.2479,49.2057,49.2395,8654.0
2017-11-02 13:40:00,58.34,58.36,58.32,58.36,8973.0,49.2395,49.2564,49.2226,49.2564,8973.0
2017-11-02 13:45:00,58.37,58.38,58.33,58.36,6006.0,49.2648,49.2733,49.231,49.2564,6006.0
2017-11-02 13:50:00,58.34,58.41,58.34,58.36,9162.0,49.2395,49.2986,49.2395,49.2564,9162.0
2017-11-02 13:55:00,58.35,58.35,58.3,58.35,7948.0,49.2479,49.2479,49.2057,49.2479,7948.0
2017-11-02 14:00:00,58.36,58.41,58.35,58.41,4022.0,49.2564,49.2986,49.2479,49.2986,4022.0
2017-11-02 14:05:00,58.39,58.46,58.39,58.43,6426.0,49.2817,49.3408,49.2817,49.3155,6426.0
2017-11-02 14:10:00,58.43,58.44,58.38,58.43,7160.0,49.3155,49.3239,49.2733,49.3155,7160.0
2017-11-02 14:15:00,58.41,58.51,58.41,58.49,11412.0,49.2986,49.383,49.2986,49.3661,11412.0
2017-11-02 14:20:00,58.49,58.52,58.46,58.51,7801.0,49.3661,49.3914,49.3408,49.383,7801.0
2017-11-02 14:25:00,58.52,58.56,58.49,58.56,7851.0,49.3914,49.4252,49.3661,49.4252,7851.0
2017-11-02 14:30:00,58.58,58.61,58.53,58.53,8007.0,49.4421,49.4674,49.3999,49.3999,8007.0
2017-11-02 14:35:00,58.55,58.63,58.54,58.59,11810.0,49.4167,49.4843,49.4083,49.4505,11810.0
2017-11-02 14:40:00,58.59,58.6,58.48,58.49,7392.0,49.4505,49.4589,49.3577,49.3661,7392.0
2017-11-02 14:45:00,58.5,58.5,58.42,58.44,8281.0,49.3745,49.3745,49.307,49.3239,8281.0
2017-11-02 14:50:00,58.43,58.48,58.42,58.42,13080.0,49.3155,49.3577,49.307,49.307,13080.0
2017-11-02 14:55:00,58.41,58.48,58.37,58.37,25035.0,49.2986,49.3577,49.2648,49.2648,25035.0
2017-11-02 15:00:00,58.36,58.43,58.34,58.42,8735.0,49.2564,49.3155,49.2395,49.307,8735.0
2017-11-02 15:05:00,58.42,58.44,58.39,58.42,8744.0,49.307,49.3239,49.2817,49.307,8744.0
2017-11-02 15:10:00,58.43,58.54,58.43,58.51,7643.0,49.3155,49.4083,49.3155,49.383,7643.0
2017-11-02 15:15:00,58.52,58.57,58.52,58.55,8407.0,49.3914,49.4336,49.3914,49.4167,8407.0
2017-11-02 15:20:00,58.54,58.62,58.53,58.61,13358.0,49.4083,49.4758,49.3999,49.4674,13358.0
2017-11-02 15:25:00,58.62,58.66,58.61,58.63,5654.0,49.4758,49.5096,49.4674,49.4843,5654.0
2017-11-02 15:30:00,58.63,58.69,58.62,58.65,16337.0,49.4843,49.5349,49.4758,49.5011,16337.0
2017-11-02 15:35:00,58.66,58.72,58.64,58.64,22082.0,49.5096,49.5602,49.4927,49.4927,22082.0
2017-11-02 15:40:00,58.63,58.68,58.63,58.65,18079.0,49.4843,49.5265,49.4843,49.5011,18079.0
2017-11-02 15:45:00,58.65,58.67,58.53,58.56,35865.0,49.5011,49.518,49.3999,49.4252,35865.0
2017-11-02 15:50:00,58.57,58.58,58.5,58.5,41258.0,49.4336,49.4421,49.3745,49.3745,41258.0
2017-11-02 15:55:00,58.5,58.5,58.46,58.48,91571.0,49.3745,49.3745,49.3408,49.3577,91571.0
2017-11-03 09:30:00,58.52,58.52,58.39,58.5,10971.0,49.3914,49.3914,49.2817,49.3745,10971.0
2017-11-03 09:35:00,58.38,58.38,58.09,58.19,5986.0,49.2733,49.2733,49.0285,49.1129,5986.0
2017-11-03 09:40:00,58.23,58.29,58.17,58.2,6926.0,49.1466,49.1973,49.096,49.1213,6926.0
2017-11-03 09:45:00,58.11,58.19,58.0,58.0,5836.0,49.0454,49.1129,48.9525,48.9525,5836.0
2017-11-03 09:50:00,58.09,58.12,57.98,58.02,50677.0,49.0285,49.0538,48.9356,48.9694,50677.0
2017-11-03 09:55:00,58.0,58.02,57.86,57.86,19128.0,48.9525,48.9694,48.8344,48.8344,19128.0
2017-11-03 10:00:00,57.84,58.02,57.82,57.93,30481.0,48.8175,48.9694,48.8006,48.8934,30481.0
2017-11-03 10:05:00,57.93,58.01,57.87,57.89,18183.0,48.8934,48.961,48.8428,48.8597,18183.0
2017-11-03 10:10:00,57.9,57.99,57.84,57.94,16180.0,48.8681,48.9441,48.8175,48.9019,16180.0
2017-11-03 10:15:00,57.94,57.97,57.91,57.93,7098.0,48.9019,48.9272,48.8766,48.8934,7098.0
2017-11-03 10:20:00,57.94,57.98,57.92,57.92,4494.0,48.9019,48.9356,48.885,48.885,4494.0
2017-11-03 10:25:00,57.92,57.96,57.84,57.87,9950.0,48.885,48.9188,48.8175,48.8428,9950.0
2017-11-03 10:30:00,57.86,57.96,57.86,57.86,8346.0,48.8344,48.9188,48.8344,48.8344,8346.0
2017-11-03 10:35:00,57.86,57.9,57.86,57.87,7039.0,48.8344,48.8681,48.8344,48.8428,7039.0
2017-11-03 10:40:00,57.87,57.87,57.79,57.8,37518.0,48.8428,48.8428,48.7753,48.7837,37518.0
2017-11-03 10:45:00,57.77,57.81,57.7,57.7,6322.0,48.7584,48.7922,48.6993,48.6993,6322.0
2017-11-03 10:50:00,57.72,57.78,57.7,57.7,14467.0,48.7162,48.7668,48.6993,48.6993,14467.0
2017-11-03 10:55:00,57.7,57.84,57.66,57.82,22646.0,48.6993,48.8175,48.6656,48.8006,22646.0
2017-11-03 11:00:00,57.83,57.89,57.79,57.89,12058.0,48.809,48.8597,48.7753,48.8597,12058.0
2017-11-03 11:05:00,57.9,57.93,57.84,57.84,8358.0,48.8681,48.8934,48.8175,48.8175,8358.0
2017-11-03 11:10:00,57.84,57.87,57.77,57.78,7997.0,48.8175,48.8428,48.7584,48.7668,7997.0
2017-11-03 11:15:00,57.78,57.84,57.78,57.84,9716.0,48.7668,48.8175,48.7668,48.8175,9716.0
2017-11-03 11:20:00,57.85,57.88,57.83,57.86,5226.0,48.8259,48.8512,48.809,48.8344,5226.0
2017-11-03 11:25:00,57.86,57.9,57.84,57.85,12397.0,48.8344,48.8681,48.8175,48.8259,12397.0
2017-11-03 11:30:00,57.85,57.91,57.82,57.91,4627.0,48.8259,48.8766,48.8006,48.8766,4627.0
2017-11-03 11:35:00,57.91,57.93,57.86,57.89,11407.0,48.8766,48.8934,48.8344,48.8597,11407.0
2017-11-03 11:40:00,57.88,57.92,57.86,57.87,5946.0,48.8512,48.885,48.8344,48.8428,5946.0
2017-11-03 11:45:00,57.87,57.9,57.85,57.86,6573.0,48.8428,48.8681,48.8259,48.8344,6573.0
2017-11-03 11:50:00,57.85,57.92,57.84,57.9,9041.0,48.8259,48.885,48.8175,48.8681,9041.0
2017-11-03 11:55:00,57.88,57.97,57.85,57.93,23337.0,48.8512,48.9272,48.8259,48.8934,23337.0
2017-11-03 12:00:00,57.9,57.91,57.86,57.88,4800.0,48.8681,48.8766,48.8344,48.8512,4800.0
2017-11-03 12:05:00,57.87,57.89,57.78,57.8,8472.0,48.8428,48.8597,48.7668,48.7837,8472.0
2017-11-03 12:10:00,57.83,57.95,57.82,57.94,10325.0,48.809,48.9103,48.8006,48.9019,10325.0
2017-11-03 12:15:00,57.94,57.98,57.94,57.94,5020.0,48.9019,48.9356,48.9019,48.9019,5020.0
2017-11-03 12:20:00,57.96,57.99,57.94,57.94,7151.0,48.9188,48.9441,48.9019,48.9019,7151.0
2017-11-03 12:25:00,57.94,58.03,57.93,58.01,6558.0,48.9019,48.9778,48.8934,48.961,6558.0
2017-11-03 12:30:00,58.04,58.07,58.0,58.07,12406.0,48.9863,49.0116,48.9525,49.0116,12406.0
2017-11-03 12:35:00,58.06,58.13,58.04,58.08,8249.0,49.0032,49.0622,48.9863,49.02,8249.0
2017-11-03 12:40:00,58.09,58.1,58.0,58.0,4632.0,49.0285,49.0369,48.9525,48.9525,4632.0
2017-11-03 12:45:00,57.99,58.05,57.98,57.99,4380.0,48.9441,48.9947,48.9356,48.9441,4380.0
2017-11-03 12:50:00,57.97,58.0,57.94,58.0,4566.0,48.9272,48.9525,48.9019,48.9525,4566.0
2017-11-03 12:55:00,57.97,57.97,57.9,57.95,4961.0,48.9272,48.9272,48.8681,48.9103,4961.0
2017-11-03 13:00:00,57.96,57.96,57.89,57.89,6892.0,48.9188,48.9188,48.8597,48.8597,6892.0
2017-11-03 13:05:00,57.91,57.91,57.85,57.87,9314.0,48.8766,48.8766,48.8259,48.8428,9314.0
2017-11-03 13:10:00,57.87,57.89,57.86,57.87,6763.0,48.8428,48.8597,48.8344,48.8428,6763.0
2017-11-03 13:15:00,57.88,57.9,57.87,57.89,5576.0,48.8512,48.8681,48.8428,48.8597,5576.0
2017-11-03 13:20:00,57.9,57.91,57.87,57.89,1401.0,48.8681,48.8766,48.8428,48.8597,1401.0
2017-11-03 13:25:00,57.91,57.91,57.84,57.85,3818.0,48.8766,48.8766,48.8175,48.8259,3818.0
2017-11-03 13:30:00,57.85,57.86,57.82,57.85,5946.0,48.8259,48.8344,48.8006,48.8259,5946.0
2017-11-03 13:35:00,57.84,57.84,57.81,57.82,2448.0,48.8175,48.8175,48.7922,48.8006,2448.0
2017-11-03 13:40:00,57.84,57.86,57.83,57.85,6827.0,48.8175,48.8344,48.809,48.8259,6827.0
2017-11-03 13:45:00,57.83,57.86,57.82,57.85,3007.0,48.809,48.8344,48.8006,48.8259,3007.0
2017-11-03 13:50:00,57.85,57.85,57.83,57.83,2525.0,48.8259,48.8259,48.809,48.809,2525.0
2017-11-03 13:55:00,57.83,57.85,57.82,57.83,12240.0,48.809,48.8259,48.8006,48.809,12240.0
2017-11-03 14:00:00,57.85,57.85,57.81,57.83,6416.0,48.8259,48.8259,48.7922,48.809,6416.0
2017-11-03 14:05:00,57.83,57.89,57.83,57.89,6033.0,48.809,48.8597,48.809,48.8597,6033.0
2017-11-03 14:10:00,57.89,57.91,57.87,57.88,9595.0,48.8597,48.8766,48.8428,48.8512,9595.0
2017-11-03 14:15:00,57.88,57.9,57.86,57.87,7455.0,48.8512,48.8681,48.8344,48.8428,7455.0
2017-11-03 14:20:00,57.87,57.9,57.85,57.86,4573.0,48.8428,48.8681,48.8259,48.8344,4573.0
2017-11-03 14:25:00,57.85,57.97,57.85,57.96,8664.0,48.8259,48.9272,48.8259,48.9188,8664.0
2017-11-03 14:30:00,57.96,58.01,57.96,58.0,8280.0,48.9188,48.961,48.9188,48.9525,8280.0
2017-11-03 14:35:00,57.98,58.0,57.96,57.96,8401.0,48.9356,48.9525,48.9188,48.9188,8401.0
2017-11-03 14:40:00,57.98,58.01,57.92,58.01,8296.0,48.9356,48.961,48.885,48.961,8296.0
2017-11-03 14:45:00,57.98,58.08,57.98,58.08,10178.0,48.9356,49.02,48.9356,49.02,10178.0
2017-11-03 14:50:00,58.09,58.13,58.04,58.05,5762.0,49.0285,49.0622,48.9863,48.9947,5762.0
2017-11-03 14:55:00,58.05,58.1,58.0,58.08,44937.0,48.9947,49.0369,48.9525,49.02,44937.0
2017-11-03 15:00:00,58.07,58.1,58.03,58.08,16629.0,49.0116,49.0369,48.9778,49.02,16629.0
2017-11-03 15:05:00,58.07,58.07,58.02,58.02,12688.0,49.0116,49.0116,48.9694,48.9694,12688.0
2017-11-03 15:10:00,58.01,58.02,57.96,57.99,12779.0,48.961,48.9694,48.9188,48.9441,12779.0
2017-11-03 15:15:00,57.99,58.02,57.97,58.02,11728.0,48.9441,48.9694,48.9272,48.9694,11728.0
2017-11-03 15:20:00,58.03,58.03,57.95,57.96,10506.0,48.9778,48.9778,48.9103,48.9188,10506.0
2017-11-03 15:25:00,57.96,57.99,57.95,57.98,10513.0,48.9188,48.9441,48.9103,48.9356,10513.0
2017-11-03 15:30:00,57.99,58.0,57.96,57.98,24448.0,48.9441,48.9525,48.9188,48.9356,24448.0
2017-11-03 15:35:00,57.98,58.02,57.98,58.0,26243.0,48.9356,48.9694,48.9356,48.9525,26243.0
2017-11-03 15:40:00,58.0,58.01,57.98,57.98,16328.0,48.9525,48.961,48.9356,48.9356,16328.0
2017-11-03 15:45:00,57.98,58.05,57.98,58.03,47976.0,48.9356,48.9947,48.9356,48.9778,47976.0
2017-11-03 15:50:00,58.02,58.04,57.99,58.0,74206.0,48.9694,48.9863,48.9441,48.9525,74206.0
2017-11-03 15:55:00,58.01,58.02,57.98,57.99,121597.0,48.961,48.9694,48.9356,48.9441,121597.0
2017-11-06 09:30:00,58.3,58.68,58.3,58.6,28091.0,49.2057,49.5265,49.2057,49.4589,28091.0
2017-11-06 09:35:00,58.61,58.77,58.58,58.65,41189.0,49.4674,49.6024,49.4421,49.5011,41189.0
2017-11-06 09:40:00,58.67,58.72,58.5,58.59,19081.0,49.518,49.5602,49.3745,49.4505,19081.0
2017-11-06 09:45:00,58.56,58.58,58.27,58.48,29034.0,49.4252,49.4421,49.1804,49.3577,29034.0
2017-11-06 09:50:00,58.43,58.43,58.25,58.25,8604.0,49.3155,49.3155,49.1635,49.1635,8604.0
2017-11-06 09:55:00,58.27,58.27,58.14,58.24,25518.0,49.1804,49.1804,49.0707,49.1551,25518.0
2017-11-06 10:00:00,58.26,58.41,58.24,58.28,40805.0,49.172,49.2986,49.1551,49.1888,40805.0
2017-11-06 10:05:00,58.29,58.44,58.28,58.37,12047.0,49.1973,49.3239,49.1888,49.2648,12047.0
2017-11-06 10:10:00,58.37,58.41,58.3,58.32,10219.0,49.2648,49.2986,49.2057,49.2226,10219.0
2017-11-06 10:15:00,58.32,58.35,58.23,58.26,9905.0,49.2226,49.2479,49.1466,49.172,9905.0
2017-11-06 10:20:00,58.24,58.3,58.2,58.25,14134.0,49.1551,49.2057,49.1213,49.1635,14134.0
2017-11-06 10:25:00,58.25,58.25,58.19,58.2,7663.0,49.1635,49.1635,49.1129,49.1213,7663.0
2017-11-06 10:30:00,58.19,58.24,58.12,58.13,17063.0,49.1129,49.1551,49.0538,49.0622,17063.0
2017-11-06 10:35:00,58.13,58.13,57.98,58.05,35875.0,49.0622,49.0622,48.9356,48.9947,35875.0
2017-11-06 10:40:00,58.03,58.09,58.0,58.07,13588.0,48.9778,49.0285,48.9525,49.0116,13588.0
2017-11-06 10:45:00,58.06,58.1,58.0,58.0,7426.0,49.0032,49.0369,48.9525,48.9525,7426.0
2017-11-06 10:50:00,58.01,58.05,57.99,58.01,8379.0,48.961,48.9947,48.9441,48.961,8379.0
2017-11-06 10:55:00,58.01,58.01,57.9,57.93,12589.0,48.961,48.961,48.8681,48.8934,12589.0
2017-11-06 11:00:00,57.92,57.95,57.9,57.92,7506.0,48.885,48.9103,48.8681,48.885,7506.0
2017-11-06 11:05:00,57.91,57.94,57.87,57.9,7892.0,48.8766,48.9019,48.8428,48.8681,7892.0
2017-11-06 11:10:00,57.89,57.98,57.89,57.92,12438.0,48.8597,48.9356,48.8597,48.885,12438.0
2017-11-06 11:15:00,57.92,58.05,57.92,58.02,13422.0,48.885,48.9947,48.885,48.9694,13422.0
2017-11-06 11:20:00,58.03,58.07,58.0,58.0,7084.0,48.9778,49.0116,48.9525,48.9525,7084.0
2017-11-06 11:25:00,58.01,58.05,57.97,57.97,13965.0,48.961,48.9947,48.9272,48.9272,13965.0
2017-11-06 11:30:00,57.98,58.03,57.96,58.01,16458.0,48.9356,48.9778,48.9188,48.961,16458.0
2017-11-06 11:35:00,58.01,58.08,58.0,58.06,13025.0,48.961,49.02,48.9525,49.0032,13025.0
2017-11-06 11:40:00,58.04,58.04,57.95,57.95,13165.0,48.9863,48.9863,48.9103,48.9103,13165.0
2017-11-06 11:45:00,57.94,57.97,57.87,57.97,10667.0,48.9019,48.9272,48.8428,48.9272,10667.0
2017-11-06 11:50:00,57.99,58.1,57.95,58.02,11498.0,48.9441,49.0369,48.9103,48.9694,11498.0
2017-11-06 11:55:00,58.03,58.03,57.98,58.0,9499.0,48.9778,48.9778,48.9356,48.9525,9499.0
2017-11-06 12:00:00,58.03,58.04,57.97,58.01,10416.0,48.9778,48.9863,48.9272,48.961,10416.0
2017-11-06 12:05:00,58.02,58.07,58.01,58.03,3684.0,48.9694,49.0116,48.961,48.9778,3684.0
2017-11-06 12:10:00,58.05,58.09,58.03,58.06,5425.0,48.9947,49.0285,48.9778,49.0032,5425.0
2017-11-06 12:15:00,58.09,58.09,58.06,58.07,7677.0,49.0285,49.0285,49.0032,49.0116,7677.0
2017-11-06 12:20:00,58.1,58.2,58.1,58.17,14582.0,49.0369,49.1213,49.0369,49.096,14582.0
2017-11-06 12:25:00,58.17,58.24,58.17,58.24,18896.0,49.096,49.1551,49.096,49.1551,18896.0
2017-11-06 12:30:00,58.23,58.26,58.17,58.2,11017.0,49.1466,49.172,49.096,49.1213,11017.0
2017-11-06 12:35:00,58.19,58.21,58.12,58.2,11340.0,49.1129,49.1298,49.0538,49.1213,11340.0
2017-11-06 12:40:00,58.19,58.25,58.19,58.22,4832.0,49.1129,49.1635,49.1129,49.1382,4832.0
2017-11-06 12:45:00,58.23,58.25,58.22,58.22,5800.0,49.1466,49.1635,49.1382,49.1382,5800.0
2017-11-06 12:50:00,58.22,58.22,58.13,58.14,13450.0,49.1382,49.1382,49.0622,49.0707,13450.0
2017-11-06 12:55:00,58.13,58.13,58.07,58.09,4846.0,49.0622,49.0622,49.0116,49.0285,4846.0
2017-11-06 13:00:00,58.08,58.14,58.08,58.13,5794.0,49.02,49.0707,49.02,49.0622,5794.0
2017-11-06 13:05:00,58.12,58.24,58.1,58.23,8403.0,49.0538,49.1551,49.0369,49.1466,8403.0
2017-11-06 13:10:00,58.24,58.25,58.19,58.2,3216.0,49.1551,49.1635,49.1129,49.1213,3216.0
2017-11-06 13:15:00,58.22,58.24,58.19,58.21,4950.0,49.1382,49.1551,49.1129,49.1298,4950.0
2017-11-06 13:20:00,58.2,58.2,58.15,58.18,4852.0,49.1213,49.1213,49.0791,49.1044,4852.0
2017-11-06 13:25:00,58.17,58.18,58.12,58.12,3884.0,49.096,49.1044,49.0538,49.0538,3884.0
2017-11-06 13:30:00,58.14,58.16,58.08,58.12,6151.0,49.0707,49.0876,49.02,49.0538,6151.0
2017-11-06 13:35:00,58.1,58.12,58.07,58.1,6358.0,49.0369,49.0538,49.0116,49.0369,6358.0
2017-11-06 13:40:00,58.09,58.09,58.04,58.06,7130.0,49.0285,49.0285,48.9863,49.0032,7130.0
2017-11-06 13:45:00,58.06,58.08,58.04,58.07,4599.0,49.0032,49.02,48.9863,49.0116,4599.0
2017-11-06 13:50:00,58.08,58.12,58.08,58.08,4645.0,49.02,49.0538,49.02,49.02,4645.0
2017-11-06 13:55:00,58.09,58.15,58.09,58.11,6251.0,49.0285,49.0791,49.0285,49.0454,6251.0
2017-11-06 14:00:00,58.11,58.18,58.1,58.16,9142.0,49.0454,49.1044,49.0369,49.0876,9142.0
2017-11-06 14:05:00,58.16,58.18,58.14,58.14,6240.0,49.0876,49.1044,49.0707,49.0707,6240.0
2017-11-06 14:10:00,58.14,58.18,58.11,58.13,27332.0,49.0707,49.1044,49.0454,49.0622,27332.0
2017-11-06 14:15:00,58.13,58.16,58.1,58.1,10752.0,49.0622,49.0876,49.0369,49.0369,10752.0
2017-11-06 14:20:00,58.1,58.12,58.06,58.12,6754.0,49.0369,49.0538,49.0032,49.0538,6754.0
2017-11-06 14:25:00,58.14,58.16,58.12,58.14,4149.0,49.0707,49.0876,49.0538,49.0707,4149.0
2017-11-06 14:30:00,58.14,58.15,58.09,58.11,9043.0,49.0707,49.0791,49.0285,49.0454,9043.0
2017-11-06 14:35:00,58.11,58.12,58.09,58.11,6653.0,49.0454,49.0538,49.0285,49.0454,6653.0
2017-11-06 14:40:00,58.1,58.12,58.08,58.11,12745.0,49.0369,49.0538,49.02,49.0454,12745.0
2017-11-06 14:45:00,58.11,58.13,58.09,58.11,6928.0,49.0454,49.0622,49.0285,49.0454,6928.0
2017-11-06 14:50:00,58.11,58.14,58.11,58.13,4055.0,49.0454,49.0707,49.0454,49.0622,4055.0
2017-11-06 14:55:00,58.12,58.12,58.09,58.11,5382.0,49.0538,49.0538,49.0285,49.0454,5382.0
2017-11-06 15:00:00,58.1,58.16,58.1,58.14,10245.0,49.0369,49.0876,49.0369,49.0707,10245.0
2017-11-06 15:05:00,58.13,58.16,58.11,58.13,10856.0,49.0622,49.0876,49.0454,49.0622,10856.0
2017-11-06 15:10:00,58.14,58.14,58.08,58.09,7307.0,49.0707,49.0707,49.02,49.0285,7307.0
2017-11-06 15:15:00,58.1,58.14,58.09,58.13,9095.0,49.0369,49.0707,49.0285,49.0622,9095.0
2017-11-06 15:20:00,58.13,58.14,58.09,58.1,8289.0,49.0622,49.0707,49.0285,49.0369,8289.0
2017-11-06 15:25:00,58.1,58.1,58.02,58.05,9902.0,49.0369,49.0369,48.9694,48.9947,9902.0
2017-11-06 15:30:00,58.05,58.09,58.04,58.06,12825.0,48.9947,49.0285,48.9863,49.0032,12825.0
2017-11-06 15:35:00,58.06,58.1,58.03,58.1,16177.0,49.0032,49.0369,48.9778,49.0369,16177.0
2017-11-06 15:40:00,58.1,58.11,58.02,58.09,22735.0,49.0369,49.0454,48.9694,49.0285,22735.0
2017-11-06 15:45:00,58.09,58.1,58.07,58.08,23082.0,49.0285,49.0369,49.0116,49.02,23082.0
2017-11-06 15:50:00,58.07,58.1,58.05,58.07,32761.0,49.0116,49.0369,48.9947,49.0116,32761.0
2017-11-06 15:55:00,58.07,58.07,57.97,57.98,80580.0,49.0116,49.0116,48.9272,48.9356,80580.0
2017-11-07 09:30:00,57.85,57.91,57.63,57.63,26387.0,48.8259,48.8766,48.6402,48.6402,26387.0
2017-11-07 09:35:00,57.64,57.69,57.4,57.68,14326.0,48.6487,48.6909,48.4461,48.6824,14326.0
2017-11-07 09:40:00,57.72,57.85,57.67,57.81,26156.0,48.7162,48.8259,48.674,48.7922,26156.0
2017-11-07 09:45:00,57.8,57.85,57.68,57.7,34665.0,48.7837,48.8259,48.6824,48.6993,34665.0
2017-11-07 09:50:00,57.71,57.96,57.7,57.92,10213.0,48.7078,48.9188,48.6993,48.885,10213.0
2017-11-07 09:55:00,57.89,57.89,57.72,57.72,39936.0,48.8597,48.8597,48.7162,48.7162,39936.0
2017-11-07 10:00:00,57.73,57.73,57.59,57.61,17916.0,48.7246,48.7246,48.6065,48.6234,17916.0
2017-11-07 10:05:00,57.59,57.66,57.58,57.64,6917.0,48.6065,48.6656,48.598,48.6487,6917.0
2017-11-07 10:10:00,57.63,57.73,57.6,57.66,5065.0,48.6402,48.7246,48.6149,48.6656,5065.0
2017-11-07 10:15:00,57.68,57.73,57.59,57.63,16789.0,48.6824,48.7246,48.6065,48.6402,16789.0
2017-11-07 10:20:00,57.63,57.7,57.61,57.63,6457.0,48.6402,48.6993,48.6234,48.6402,6457.0
2017-11-07 10:25:00,57.57,57.7,57.54,57.6,9440.0,48.5896,48.6993,48.5643,48.6149,9440.0
2017-11-07 10:30:00,57.6,57.67,57.56,57.65,7224.0,48.6149,48.674,48.5812,48.6571,7224.0
2017-11-07 10:35:00,57.66,57.67,57.55,57.63,7640.0,48.6656,48.674,48.5727,48.6402,7640.0
2017-11-07 10:40:00,57.63,57.66,57.6,57.61,31014.0,48.6402,48.6656,48.6149,48.6234,31014.0
2017-11-07 10:45:00,57.61,57.65,57.58,57.65,9421.0,48.6234,48.6571,48.598,48.6571,9421.0
2017-11-07 10:50:00,57.67,57.69,57.6,57.66,6177.0,48.674,48.6909,48.6149,48.6656,6177.0
2017-11-07 10:55:00,57.65,57.72,57.63,57.68,6530.0,48.6571,48.7162,48.6402,48.6824,6530.0
2017-11-07 11:00:00,57.69,57.81,57.67,57.81,11770.0,48.6909,48.7922,48.674,48.7922,11770.0
2017-11-07 11:05:00,57.79,57.79,57.7,57.72,4623.0,48.7753,48.7753,48.6993,48.7162,4623.0
2017-11-07 11:10:00,57.72,57.81,57.71,57.8,7192.0,48.7162,48.7922,48.7078,48.7837,7192.0
2017-11-07 11:15:00,57.8,57.81,57.73,57.74,8643.0,48.7837,48.7922,48.7246,48.7331,8643.0
2017-11-07 11:20:00,57.74,57.8,57.72,57.77,6709.0,48.7331,48.7837,48.7162,48.7584,6709.0
2017-11-07 11:25:00,57.78,57.8,57.74,57.8,15647.0,48.7668,48.7837,48.7331,48.7837,15647.0
2017-11-07 11:30:00,57.82,57.85,57.76,57.82,8506.0,48.8006,48.8259,48.75,48.8006,8506.0
2017-11-07 11:35:00,57.82,57.85,57.77,57.81,7915.0,48.8006,48.8259,48.7584,48.7922,7915.0
2017-11-07 11:40:00,57.82,57.82,57.75,57.77,5980.0,48.8006,48.8006,48.7415,48.7584,5980.0
2017-11-07 11:45:00,57.77,57.79,57.73,57.75,10531.0,48.7584,48.7753,48.7246,48.7415,10531.0
2017-11-07 11:50:00,57.75,57.77,57.66,57.66,7823.0,48.7415,48.7584,48.6656,48.6656,7823.0
2017-11-07 11:55:00,57.67,57.68,57.59,57.62,10108.0,48.674,48.6824,48.6065,48.6318,10108.0
2017-11-07 12:00:00,57.62,57.74,57.6,57.69,6500.0,48.6318,48.7331,48.6149,48.6909,6500.0
2017-11-07 12:05:00,57.69,57.69,57.6,57.62,6691.0,48.6909,48.6909,48.6149,48.6318,6691.0
2017-11-07 12:10:00,57.6,57.64,57.54,57.59,6188.0,48.6149,48.6487,48.5643,48.6065,6188.0
2017-11-07 12:15:00,57.56,57.58,57.52,57.58,6295.0,48.5812,48.598,48.5474,48.598,6295.0
2017-11-07 12:20:00,57.58,57.61,57.52,57.54,4239.0,48.598,48.6234,48.5474,48.5643,4239.0
2017-11-07 12:25:00,57.54,57.64,57.53,57.64,5985.0,48.5643,48.6487,48.5558,48.6487,5985.0
2017-11-07 12:30:00,57.6,57.69,57.58,57.69,3939.0,48.6149,48.6909,48.598,48.6909,3939.0
2017-11-07 12:35:00,57.68,57.74,57.63,57.74,4000.0,48.6824,48.7331,48.6402,48.7331,4000.0
2017-11-07 12:40:00,57.74,57.77,57.7,57.73,5105.0,48.7331,48.7584,48.6993,48.7246,5105.0
2017-11-07 12:45:00,57.73,57.76,57.68,57.72,3676.0,48.7246,48.75,48.6824,48.7162,3676.0
2017-11-07 12:50:00,57.72,57.77,57.65,57.67,4986.0,48.7162,48.7584,48.6571,48.674,4986.0
2017-11-07 12:55:00,57.66,57.68,57.56,57.58,5107.0,48.6656,48.6824,48.5812,48.598,5107.0
2017-11-07 13:00:00,57.58,57.68,57.58,57.66,3975.0,48.598,48.6824,48.598,48.6656,3975.0
2017-11-07 13:05:00,57.66,57.66,57.58,57.61,4175.0,48.6656,48.6656,48.598,48.6234,4175.0
2017-11-07 13:10:00,57.64,57.64,57.58,57.63,4427.0,48.6487,48.6487,48.598,48.6402,4427.0
2017-11-07 13:15:00,57.63,57.71,57.61,57.71,4300.0,48.6402,48.7078,48.6234,48.7078,4300.0
2017-11-07 13:20:00,57.7,57.72,57.61,57.65,4605.0,48.6993,48.7162,48.6234,48.6571,4605.0
2017-11-07 13:25:00,57.65,57.71,57.63,57.71,4062.0,48.6571,48.7078,48.6402,48.7078,4062.0
2017-11-07 13:30:00,57.69,57.73,57.68,57.73,3642.0,48.6909,48.7246,48.6824,48.7246,3642.0
2017-11-07 13:35:00,57.74,57.74,57.68,57.69,4000.0,48.7331,48.7331,48.6824,48.6909,4000.0
2017-11-07 13:40:00,57.7,57.73,57.66,57.66,3477.0,48.6993,48.7246,48.6656,48.6656,3477.0
2017-11-07 13:45:00,57.67,57.68,57.64,57.67,3610.0,48.674,48.6824,48.6487,48.674,3610.0
2017-11-07 13:50:00,57.66,57.68,57.62,57.65,3400.0,48.6656,48.6824,48.6318,48.6571,3400.0
2017-11-07 13:55:00,57.65,57.71,57.65,57.69,8704.0,48.6571,48.7078,48.6571,48.6909,8704.0
2017-11-07 14:00:00,57.66,57.69,57.65,57.66,5800.0,48.6656,48.6909,48.6571,48.6656,5800.0
2017-11-07 14:05:00,57.67,57.73,57.66,57.73,6261.0,48.674,48.7246,48.6656,48.7246,6261.0
2017-11-07 14:10:00,57.72,57.73,57.63,57.65,10192.0,48.7162,48.7246,48.6402,48.6571,10192.0
2017-11-07 14:15:00,57.66,57.68,57.63,57.65,21536.0,48.6656,48.6824,48.6402,48.6571,21536.0
2017-11-07 14:20:00,57.66,57.68,57.63,57.65,11290.0,48.6656,48.6824,48.6402,48.6571,11290.0
2017-11-07 14:25:00,57.66,57.67,57.61,57.61,6583.0,48.6656,48.674,48.6234,48.6234,6583.0
2017-11-07 14:30:00,57.62,57.71,57.62,57.66,4477.0,48.6318,48.7078,48.6318,48.6656,4477.0
2017-11-07 14:35:00,57.67,57.72,57.66,57.7,3843.0,48.674,48.7162,48.6656,48.6993,3843.0
2017-11-07 14:40:00,57.72,57.73,57.66,57.7,8158.0,48.7162,48.7246,48.6656,48.6993,8158.0
2017-11-07 14:45:00,57.72,57.72,57.62,57.65,10206.0,48.7162,48.7162,48.6318,48.6571,10206.0
2017-11-07 14:50:00,57.64,57.68,57.64,57.67,4850.0,48.6487,48.6824,48.6487,48.674,4850.0
2017-11-07 14:55:00,57.68,57.7,57.63,57.66,6817.0,48.6824,48.6993,48.6402,48.6656,6817.0
2017-11-07 15:00:00,57.64,57.66,57.6,57.63,7019.0,48.6487,48.6656,48.6149,48.6402,7019.0
2017-11-07 15:05:00,57.64,57.7,57.59,57.69,8319.0,48.6487,48.6993,48.6065,48.6909,8319.0
2017-11-07 15:10:00,57.7,57.7,57.63,57.64,3827.0,48.6993,48.6993,48.6402,48.6487,3827.0
2017-11-07 15:15:00,57.62,57.7,57.62,57.69,5983.0,48.6318,48.6993,48.6318,48.6909,5983.0
2017-11-07 15:20:00,57.69,57.72,57.65,57.71,7353.0,48.6909,48.7162,48.6571,48.7078,7353.0
2017-11-07 15:25:00,57.72,57.75,57.66,57.69,8511.0,48.7162,48.7415,48.6656,48.6909,8511.0
2017-11-07 15:30:00,57.7,57.76,57.67,57.7,14052.0,48.6993,48.75,48.674,48.6993,14052.0
2017-11-07 15:35:00,57.7,57.73,57.68,57.71,12409.0,48.6993,48.7246,48.6824,48.7078,12409.0
2017-11-07 15:40:00,57.72,57.78,57.68,57.75,22372.0,48.7162,48.7668,48.6824,48.7415,22372.0
2017-11-07 15:45:00,57.77,57.78,57.69,57.73,19367.0,48.7584,48.7668,48.6909,48.7246,19367.0
2017-11-07 15:50:00,57.75,57.77,57.69,57.7,30403.0,48.7415,48.7584,48.6909,48.6993,30403.0
2017-11-07 15:55:00,57.7,57.71,57.64,57.69,63238.0,48.6993,48.7078,48.6487,48.6909,63238.0
2017-11-08 09:30:00,57.51,57.51,57.09,57.22,24837.0,48.539,48.539,48.1845,48.2942,24837.0
2017-11-08 09:35:00,57.21,57.3,57.17,57.19,4323.0,48.2858,48.3617,48.252,48.2689,4323.0
2017-11-08 09:40:00,57.19,57.36,57.19,57.25,7371.0,48.2689,48.4124,48.2689,48.3195,7371.0
2017-11-08 09:45:00,57.23,57.32,57.17,57.26,9740.0,48.3026,48.3786,48.252,48.328,9740.0
2017-11-08 09:50:00,57.25,57.25,57.18,57.21,9342.0,48.3195,48.3195,48.2604,48.2858,9342.0
2017-11-08 09:55:00,57.22,57.27,57.17,57.21,10586.0,48.2942,48.3364,48.252,48.2858,10586.0
2017-11-08 10:00:00,57.22,57.34,57.22,57.31,9056.0,48.2942,48.3955,48.2942,48.3702,9056.0
2017-11-08 10:05:00,57.29,57.35,57.22,57.22,16562.0,48.3533,48.4039,48.2942,48.2942,16562.0
2017-11-08 10:10:00,57.24,57.33,57.23,57.33,5541.0,48.3111,48.387,48.3026,48.387,5541.0
2017-11-08 10:15:00,57.34,57.34,57.14,57.15,8202.0,48.3955,48.3955,48.2267,48.2351,8202.0
2017-11-08 10:20:00,57.15,57.19,57.1,57.17,11963.0,48.2351,48.2689,48.1929,48.252,11963.0
2017-11-08 10:25:00,57.14,57.19,57.08,57.19,24200.0,48.2267,48.2689,48.176,48.2689,24200.0
2017-11-08 10:30:00,57.2,57.22,57.11,57.11,9194.0,48.2773,48.2942,48.2014,48.2014,9194.0
2017-11-08 10:35:00,57.1,57.24,57.1,57.21,12047.0,48.1929,48.3111,48.1929,48.2858,12047.0
2017-11-08 10:40:00,57.24,57.28,57.24,57.28,8476.0,48.3111,48.3448,48.3111,48.3448,8476.0
2017-11-08 10:45:00,57.27,57.32,57.21,57.25,11312.0,48.3364,48.3786,48.2858,48.3195,11312.0
2017-11-08 10:50:00,57.25,57.38,57.21,57.37,6217.0,48.3195,48.4292,48.2858,48.4208,6217.0
2017-11-08 10:55:00,57.35,57.37,57.32,57.37,10342.0,48.4039,48.4208,48.3786,48.4208,10342.0
2017-11-08 11:00:00,57.38,57.44,57.29,57.3,11688.0,48.4292,48.4799,48.3533,48.3617,11688.0
2017-11-08 11:05:00,57.31,57.36,57.31,57.34,8967.0,48.3702,48.4124,48.3702,48.3955,8967.0
2017-11-08 11:10:00,57.32,57.35,57.26,57.28,6697.0,48.3786,48.4039,48.328,48.3448,6697.0
2017-11-08 11:15:00,57.25,57.3,57.22,57.24,14488.0,48.3195,48.3617,48.2942,48.3111,14488.0
2017-11-08 11:20:00,57.22,57.37,57.22,57.36,13475.0,48.2942,48.4208,48.2942,48.4124,13475.0
2017-11-08 11:25:00,57.35,57.35,57.25,57.26,4302.0,48.4039,48.4039,48.3195,48.328,4302.0
2017-11-08 11:30:00,57.25,57.27,57.2,57.2,13451.0,48.3195,48.3364,48.2773,48.2773,13451.0
2017-11-08 11:35:00,57.21,57.28,57.2,57.24,7906.0,48.2858,48.3448,48.2773,48.3111,7906.0
2017-11-08 11:40:00,57.25,57.28,57.22,57.24,8434.0,48.3195,48.3448,48.2942,48.3111,8434.0
2017-11-08 11:45:00,57.23,57.28,57.21,57.28,7588.0,48.3026,48.3448,48.2858,48.3448,7588.0
2017-11-08 11:50:00,57.27,57.29,57.24,57.28,3114.0,48.3364,48.3533,48.3111,48.3448,3114.0
2017-11-08 11:55:00,57.26,57.29,57.22,57.28,3903.0,48.328,48.3533,48.2942,48.3448,3903.0
2017-11-08 12:00:00,57.29,57.29,57.24,57.29,5729.0,48.3533,48.3533,48.3111,48.3533,5729.0
2017-11-08 12:05:00,57.3,57.35,57.23,57.23,7178.0,48.3617,48.4039,48.3026,48.3026,7178.0
2017-11-08 12:10:00,57.23,57.28,57.2,57.26,7471.0,48.3026,48.3448,48.2773,48.328,7471.0
2017-11-08 12:15:00,57.24,57.29,57.24,57.27,4000.0,48.3111,48.3533,48.3111,48.3364,4000.0
2017-11-08 12:20:00,57.25,57.31,57.25,57.28,4811.0,48.3195,48.3702,48.3195,48.3448,4811.0
2017-11-08 12:25:00,57.26,57.33,57.24,57.29,7430.0,48.328,48.387,48.3111,48.3533,7430.0
2017-11-08 12:30:00,57.32,57.33,57.28,57.3,4236.0,48.3786,48.387,48.3448,48.3617,4236.0
2017-11-08 12:35:00,57.28,57.31,57.28,57.28,2852.0,48.3448,48.3702,48.3448,48.3448,2852.0
2017-11-08 12:40:00,57.28,57.32,57.24,57.3,9123.0,48.3448,48.3786,48.3111,48.3617,9123.0
2017-11-08 12:45:00,57.31,57.37,57.28,57.36,9425.0,48.3702,48.4208,48.3448,48.4124,9425.0
2017-11-08 12:50:00,57.37,57.4,57.35,57.35,4499.0,48.4208,48.4461,48.4039,48.4039,4499.0
2017-11-08 12:55:00,57.36,57.39,57.34,57.34,5287.0,48.4124,48.4377,48.3955,48.3955,5287.0
2017-11-08 13:00:00,57.34,57.46,57.33,57.46,6598.0,48.3955,48.4968,48.387,48.4968,6598.0
2017-11-08 13:05:00,57.45,57.45,57.39,57.4,2110.0,48.4883,48.4883,48.4377,48.4461,2110.0
2017-11-08 13:10:00,57.38,57.39,57.34,57.35,22444.0,48.4292,48.4377,48.3955,48.4039,22444.0
2017-11-08 13:15:00,57.34,57.36,57.27,57.28,8310.0,48.3955,48.4124,48.3364,48.3448,8310.0
2017-11-08 13:20:00,57.29,57.31,57.28,57.3,1550.0,48.3533,48.3702,48.3448,48.3617,1550.0
2017-11-08 13:25:00,57.31,57.34,57.28,57.3,7784.0,48.3702,48.3955,48.3448,48.3617,7784.0
2017-11-08 13:30:00,57.3,57.3,57.28,57.3,3209.0,48.3617,48.3617,48.3448,48.3617,3209.0
2017-11-08 13:35:00,57.3,57.32,57.29,57.3,5345.0,48.3617,48.3786,48.3533,48.3617,5345.0
2017-11-08 13:40:00,57.32,57.44,57.32,57.43,7805.0,48.3786,48.4799,48.3786,48.4714,7805.0
2017-11-08 13:45:00,57.44,57.47,57.43,57.43,12164.0,48.4799,48.5052,48.4714,48.4714,12164.0
2017-11-08 13:50:00,57.43,57.48,57.42,57.48,6164.0,48.4714,48.5136,48.463,48.5136,6164.0
2017-11-08 13:55:00,57.48,57.52,57.47,57.47,10240.0,48.5136,48.5474,48.5052,48.5052,10240.0
2017-11-08 14:00:00,57.46,57.52,57.46,57.5,4289.0,48.4968,48.5474,48.4968,48.5305,4289.0
2017-11-08 14:05:00,57.51,57.59,57.5,57.58,6720.0,48.539,48.6065,48.5305,48.598,6720.0
2017-11-08 14:10:00,57.57,57.58,57.54,57.56,5860.0,48.5896,48.598,48.5643,48.5812,5860.0
2017-11-08 14:15:00,57.56,57.56,57.51,57.51,9680.0,48.5812,48.5812,48.539,48.539,9680.0
2017-11-08 14:20:00,57.5,57.59,57.5,57.59,9807.0,48.5305,48.6065,48.5305,48.6065,9807.0
2017-11-08 14:25:00,57.6,57.74,57.59,57.68,51993.0,48.6149,48.7331,48.6065,48.6824,51993.0
2017-11-08 14:30:00,57.67,57.72,57.64,57.7,26345.0,48.674,48.7162,48.6487,48.6993,26345.0
2017-11-08 14:35:00,57.71,57.75,57.66,57.75,12217.0,48.7078,48.7415,48.6656,48.7415,12217.0
2017-11-08 14:40:00,57.74,57.76,57.67,57.7,6793.0,48.7331,48.75,48.674,48.6993,6793.0
2017-11-08 14:45:00,57.71,57.75,57.7,57.75,6304.0,48.7078,48.7415,48.6993,48.7415,6304.0
2017-11-08 14:50:00,57.73,57.8,57.73,57.76,9418.0,48.7246,48.7837,48.7246,48.75,9418.0
2017-11-08 14:55:00,57.77,57.8,57.77,57.78,5111.0,48.7584,48.7837,48.7584,48.7668,5111.0
2017-11-08 15:00:00,57.79,57.81,57.75,57.75,5821.0,48.7753,48.7922,48.7415,48.7415,5821.0
2017-11-08 15:05:00,57.75,57.76,57.72,57.73,12872.0,48.7415,48.75,48.7162,48.7246,12872.0
2017-11-08 15:10:00,57.73,57.78,57.72,57.73,18251.0,48.7246,48.7668,48.7162,48.7246,18251.0
2017-11-08 15:15:00,57.72,57.73,57.67,57.72,10151.0,48.7162,48.7246,48.674,48.7162,10151.0
2017-11-08 15:20:00,57.72,57.73,57.7,57.73,5726.0,48.7162,48.7246,48.6993,48.7246,5726.0
2017-11-08 15:25:00,57.73,57.76,57.7,57.76,14858.0,48.7246,48.75,48.6993,48.75,14858.0
2017-11-08 15:30:00,57.76,57.79,57.74,57.78,12535.0,48.75,48.7753,48.7331,48.7668,12535.0
2017-11-08 15:35:00,57.79,57.85,57.78,57.84,11920.0,48.7753,48.8259,48.7668,48.8175,11920.0
2017-11-08 15:40:00,57.84,57.84,57.72,57.72,23829.0,48.8175,48.8175,48.7162,48.7162,23829.0
2017-11-08 15:45:00,57.72,57.74,57.7,57.71,28648.0,48.7162,48.7331,48.6993,48.7078,28648.0
2017-11-08 15:50:00,57.71,57.75,57.65,57.73,44144.0,48.7078,48.7415,48.6571,48.7246,44144.0
2017-11-08 15:55:00,57.72,57.76,57.71,57.75,75861.0,48.7162,48.75,48.7078,48.7415,75861.0
2017-11-09 09:30:00,57.09,57.17,56.6,56.73,64527.0,48.1845,48.252,47.7709,47.8806,64527.0
2017-11-09 09:35:00,56.71,56.84,56.64,56.81,25077.0,47.8638,47.9735,47.8047,47.9482,25077.0
2017-11-09 09:40:00,56.77,57.1,56.76,57.07,26401.0,47.9144,48.1929,47.906,48.1676,26401.0
2017-11-09 09:45:00,57.01,57.06,56.8,56.83,30841.0,48.117,48.1592,47.9397,47.965,30841.0
2017-11-09 09:50:00,56.76,56.99,56.76,56.84,12475.0,47.906,48.1001,47.906,47.9735,12475.0
2017-11-09 09:55:00,56.84,56.92,56.77,56.88,16302.0,47.9735,48.041,47.9144,48.0072,16302.0
2017-11-09 10:00:00,56.89,57.09,56.88,56.92,19615.0,48.0157,48.1845,48.0072,48.041,19615.0
2017-11-09 10:05:00,56.9,57.04,56.88,57.0,14660.0,48.0241,48.1423,48.0072,48.1085,14660.0
2017-11-09 10:10:00,56.98,57.03,56.8,56.8,18552.0,48.0916,48.1338,47.9397,47.9397,18552.0
2017-11-09 10:15:00,56.78,56.88,56.65,56.88,30666.0,47.9228,48.0072,47.8131,48.0072,30666.0
2017-11-09 10:20:00,56.87,56.93,56.79,56.82,11798.0,47.9988,48.0494,47.9313,47.9566,11798.0
2017-11-09 10:25:00,56.81,56.9,56.7,56.85,20366.0,47.9482,48.0241,47.8553,47.9819,20366.0
2017-11-09 10:30:00,56.86,57.05,56.86,57.03,26742.0,47.9904,48.1507,47.9904,48.1338,26742.0
2017-11-09 10:35:00,57.02,57.04,56.94,56.98,15152.0,48.1254,48.1423,48.0579,48.0916,15152.0
2017-11-09 10:40:00,56.96,57.02,56.89,56.91,8845.0,48.0748,48.1254,48.0157,48.0326,8845.0
2017-11-09 10:45:00,56.91,57.03,56.87,57.01,11445.0,48.0326,48.1338,47.9988,48.117,11445.0
2017-11-09 10:50:00,56.97,57.05,56.97,57.02,30475.0,48.0832,48.1507,48.0832,48.1254,30475.0
2017-11-09 10:55:00,57.02,57.12,56.98,57.04,14963.0,48.1254,48.2098,48.0916,48.1423,14963.0
2017-11-09 11:00:00,57.06,57.07,56.94,56.96,17360.0,48.1592,48.1676,48.0579,48.0748,17360.0
2017-11-09 11:05:00,56.98,57.1,56.98,57.01,14243.0,48.0916,48.1929,48.0916,48.117,14243.0
2017-11-09 11:10:00,56.97,57.08,56.95,57.02,8978.0,48.0832,48.176,48.0663,48.1254,8978.0
2017-11-09 11:15:00,57.02,57.05,56.96,56.96,5804.0,48.1254,48.1507,48.0748,48.0748,5804.0
2017-11-09 11:20:00,56.96,56.97,56.82,56.82,8060.0,48.0748,48.0832,47.9566,47.9566,8060.0
2017-11-09 11:25:00,56.8,56.94,56.79,56.93,13485.0,47.9397,48.0579,47.9313,48.0494,13485.0
2017-11-09 11:30:00,56.93,56.95,56.87,56.93,7711.0,48.0494,48.0663,47.9988,48.0494,7711.0
2017-11-09 11:35:00,56.92,56.97,56.87,56.88,8729.0,48.041,48.0832,47.9988,48.0072,8729.0
2017-11-09 11:40:00,56.88,56.92,56.81,56.81,9188.0,48.0072,48.041,47.9482,47.9482,9188.0
2017-11-09 11:45:00,56.79,56.79,56.69,56.72,16902.0,47.9313,47.9313,47.8469,47.8722,16902.0
2017-11-09 11:50:00,56.74,56.77,56.62,56.67,14692.0,47.8891,47.9144,47.7878,47.83,14692.0
2017-11-09 11:55:00,56.69,56.72,56.58,56.72,9942.0,47.8469,47.8722,47.754,47.8722,9942.0
2017-11-09 12:00:00,56.69,56.79,56.62,56.67,16406.0,47.8469,47.9313,47.7878,47.83,16406.0
2017-11-09 12:05:00,56.67,56.76,56.66,56.73,12297.0,47.83,47.906,47.8216,47.8806,12297.0
2017-11-09 12:10:00,56.72,56.72,56.63,56.65,18648.0,47.8722,47.8722,47.7962,47.8131,18648.0
2017-11-09 12:15:00,56.63,56.71,56.61,56.63,7871.0,47.7962,47.8638,47.7794,47.7962,7871.0
2017-11-09 12:20:00,56.62,56.62,56.53,56.54,21378.0,47.7878,47.7878,47.7118,47.7203,21378.0
2017-11-09 12:25:00,56.53,56.54,56.44,56.44,26307.0,47.7118,47.7203,47.6359,47.6359,26307.0
2017-11-09 12:30:00,56.47,56.5,56.35,56.36,49282.0,47.6612,47.6865,47.5599,47.5684,49282.0
2017-11-09 12:35:00,56.35,56.51,56.35,56.5,45375.0,47.5599,47.695,47.5599,47.6865,45375.0
2017-11-09 12:40:00,56.5,56.59,56.46,56.59,15787.0,47.6865,47.7625,47.6528,47.7625,15787.0
2017-11-09 12:45:00,56.58,56.58,56.45,56.55,21899.0,47.754,47.754,47.6443,47.7287,21899.0
2017-11-09 12:50:00,56.52,56.57,56.48,56.57,8310.0,47.7034,47.7456,47.6696,47.7456,8310.0
2017-11-09 12:55:00,56.56,56.57,56.49,56.56,7285.0,47.7372,47.7456,47.6781,47.7372,7285.0
2017-11-09 13:00:00,56.54,56.55,56.42,56.45,17584.0,47.7203,47.7287,47.619,47.6443,17584.0
2017-11-09 13:05:00,56.43,56.53,56.37,56.53,15833.0,47.6274,47.7118,47.5768,47.7118,15833.0
2017-11-09 13:10:00,56.52,56.54,56.43,56.49,10400.0,47.7034,47.7203,47.6274,47.6781,10400.0
2017-11-09 13:15:00,56.49,56.54,56.46,56.53,23640.0,47.6781,47.7203,47.6528,47.7118,23640.0
2017-11-09 13:20:00,56.53,56.75,56.53,56.7,16944.0,47.7118,47.8975,47.7118,47.8553,16944.0
2017-11-09 13:25:00,56.69,56.75,56.68,56.71,8980.0,47.8469,47.8975,47.8384,47.8638,8980.0
2017-11-09 13:30:00,56.74,56.81,56.74,56.77,8000.0,47.8891,47.9482,47.8891,47.9144,8000.0
2017-11-09 13:35:00,56.78,56.81,56.7,56.71,18875.0,47.9228,47.9482,47.8553,47.8638,18875.0
2017-11-09 13:40:00,56.69,56.74,56.61,56.62,11287.0,47.8469,47.8891,47.7794,47.7878,11287.0
2017-11-09 13:45:00,56.64,56.69,56.61,56.63,8400.0,47.8047,47.8469,47.7794,47.7962,8400.0
2017-11-09 13:50:00,56.62,56.65,56.61,56.61,5240.0,47.7878,47.8131,47.7794,47.7794,5240.0
2017-11-09 13:55:00,56.6,56.63,56.59,56.6,9543.0,47.7709,47.7962,47.7625,47.7709,9543.0
2017-11-09 14:00:00,56.62,56.64,56.58,56.6,8242.0,47.7878,47.8047,47.754,47.7709,8242.0
2017-11-09 14:05:00,56.6,56.8,56.6,56.78,17065.0,47.7709,47.9397,47.7709,47.9228,17065.0
2017-11-09 14:10:00,56.79,56.83,56.73,56.74,11900.0,47.9313,47.965,47.8806,47.8891,11900.0
2017-11-09 14:15:00,56.73,56.73,56.67,56.68,11007.0,47.8806,47.8806,47.83,47.8384,11007.0
2017-11-09 14:20:00,56.65,56.69,56.63,56.64,12090.0,47.8131,47.8469,47.7962,47.8047,12090.0
2017-11-09 14:25:00,56.63,56.63,56.51,56.54,15960.0,47.7962,47.7962,47.695,47.7203,15960.0
2017-11-09 14:30:00,56.53,56.61,56.52,56.6,13195.0,47.7118,47.7794,47.7034,47.7709,13195.0
2017-11-09 14:35:00,56.61,56.62,56.5,56.51,16539.0,47.7794,47.7878,47.6865,47.695,16539.0
2017-11-09 14:40:00,56.51,56.54,56.46,56.53,26681.0,47.695,47.7203,47.6528,47.7118,26681.0
2017-11-09 14:45:00,56.53,56.54,56.49,56.49,12204.0,47.7118,47.7203,47.6781,47.6781,12204.0
2017-11-09 14:50:00,56.48,56.5,56.45,56.48,20609.0,47.6696,47.6865,47.6443,47.6696,20609.0
2017-11-09 14:55:00,56.48,56.49,56.43,56.45,13216.0,47.6696,47.6781,47.6274,47.6443,13216.0
2017-11-09 15:00:00,56.46,56.49,56.41,56.44,20588.0,47.6528,47.6781,47.6106,47.6359,20588.0
2017-11-09 15:05:00,56.45,56.6,56.45,56.6,21431.0,47.6443,47.7709,47.6443,47.7709,21431.0
2017-11-09 15:10:00,56.62,56.62,56.5,56.54,22680.0,47.7878,47.7878,47.6865,47.7203,22680.0
2017-11-09 15:15:00,56.53,56.57,56.52,56.56,14691.0,47.7118,47.7456,47.7034,47.7372,14691.0
2017-11-09 15:20:00,56.55,56.58,56.53,56.57,14126.0,47.7287,47.754,47.7118,47.7456,14126.0
2017-11-09 15:25:00,56.58,56.6,56.55,56.59,9450.0,47.754,47.7709,47.7287,47.7625,9450.0
2017-11-09 15:30:00,56.59,56.65,56.56,56.58,21670.0,47.7625,47.8131,47.7372,47.754,21670.0
2017-11-09 15:35:00,56.57,56.59,56.56,56.58,23308.0,47.7456,47.7625,47.7372,47.754,23308.0
2017-11-09 15:40:00,56.59,56.63,56.55,56.58,38903.0,47.7625,47.7962,47.7287,47.754,38903.0
2017-11-09 15:45:00,56.57,56.59,56.53,56.53,35566.0,47.7456,47.7625,47.7118,47.7118,35566.0
2017-11-09 15:50:00,56.54,56.57,56.5,56.5,57719.0,47.7203,47.7456,47.6865,47.6865,57719.0
2017-11-09 15:55:00,56.51,56.58,56.5,56.53,104803.0,47.695,47.754,47.6865,47.7118,104803.0
2017-11-10 09:30:00,56.73,56.86,56.56,56.56,31612.0,47.8806,47.9904,47.7372,47.7372,31612.0
2017-11-10 09:35:00,56.63,56.63,56.27,56.33,27922.0,47.7962,47.7962,47.4924,47.543,27922.0
2017-11-10 09:40:00,56.37,56.55,56.31,56.31,10466.0,47.5768,47.7287,47.5262,47.5262,10466.0
2017-11-10 09:45:00,56.36,56.54,56.35,56.45,58239.0,47.5684,47.7203,47.5599,47.6443,58239.0
2017-11-10 09:50:00,56.48,56.53,56.3,56.44,23351.0,47.6696,47.7118,47.5177,47.6359,23351.0
2017-11-10 09:55:00,56.45,56.49,56.35,56.39,24683.0,47.6443,47.6781,47.5599,47.5937,24683.0
2017-11-10 10:00:00,56.43,56.47,56.34,56.38,37434.0,47.6274,47.6612,47.5515,47.5852,37434.0
2017-11-10 10:05:00,56.39,56.39,56.13,56.13,29536.0,47.5937,47.5937,47.3742,47.3742,29536.0
2017-11-10 10:10:00,56.12,56.13,56.08,56.09,35506.0,47.3658,47.3742,47.332,47.3405,35506.0
2017-11-10 10:15:00,56.09,56.19,56.08,56.1,31820.0,47.3405,47.4249,47.332,47.3489,31820.0
2017-11-10 10:20:00,56.12,56.12,56.02,56.03,30950.0,47.3658,47.3658,47.2814,47.2898,30950.0
2017-11-10 10:25:00,56.03,56.07,55.92,55.92,49958.0,47.2898,47.3236,47.197,47.197,49958.0
2017-11-10 10:30:00,55.94,56.01,55.81,55.84,52760.0,47.2139,47.2729,47.1041,47.1295,52760.0
2017-11-10 10:35:00,55.84,55.94,55.79,55.87,30591.0,47.1295,47.2139,47.0873,47.1548,30591.0
2017-11-10 10:40:00,55.89,55.93,55.81,55.85,42202.0,47.1717,47.2054,47.1041,47.1379,42202.0
2017-11-10 10:45:00,55.84,55.94,55.82,55.85,24512.0,47.1295,47.2139,47.1126,47.1379,24512.0
2017-11-10 10:50:00,55.83,55.83,55.73,55.79,29717.0,47.121,47.121,47.0366,47.0873,29717.0
2017-11-10 10:55:00,55.77,55.85,55.75,55.82,18037.0,47.0704,47.1379,47.0535,47.1126,18037.0
2017-11-10 11:00:00,55.81,55.85,55.74,55.75,16734.0,47.1041,47.1379,47.0451,47.0535,16734.0
2017-11-10 11:05:00,55.75,55.78,55.64,55.66,22902.0,47.0535,47.0788,46.9607,46.9775,22902.0
2017-11-10 11:10:00,55.64,55.88,55.64,55.87,30736.0,46.9607,47.1632,46.9607,47.1548,30736.0
2017-11-10 11:15:00,55.85,55.85,55.74,55.8,24298.0,47.1379,47.1379,47.0451,47.0957,24298.0
2017-11-10 11:20:00,55.79,55.79,55.75,55.78,12710.0,47.0873,47.0873,47.0535,47.0788,12710.0
2017-11-10 11:25:00,55.79,55.8,55.72,55.76,12798.0,47.0873,47.0957,47.0282,47.0619,12798.0
2017-11-10 11:30:00,55.76,55.81,55.74,55.76,25179.0,47.0619,47.1041,47.0451,47.0619,25179.0
2017-11-10 11:35:00,55.76,55.79,55.69,55.69,15860.0,47.0619,47.0873,47.0029,47.0029,15860.0
2017-11-10 11:40:00,55.69,55.73,55.59,55.72,45992.0,47.0029,47.0366,46.9185,47.0282,45992.0
2017-11-10 11:45:00,55.72,55.78,55.65,55.66,9134.0,47.0282,47.0788,46.9691,46.9775,9134.0
2017-11-10 11:50:00,55.65,55.68,55.61,55.65,13349.0,46.9691,46.9944,46.9353,46.9691,13349.0
2017-11-10 11:55:00,55.64,55.71,55.64,55.69,12443.0,46.9607,47.0197,46.9607,47.0029,12443.0
2017-11-10 12:00:00,55.7,55.79,55.7,55.79,9130.0,47.0113,47.0873,47.0113,47.0873,9130.0
2017-11-10 12:05:00,55.79,55.79,55.67,55.68,12869.0,47.0873,47.0873,46.986,46.9944,12869.0
2017-11-10 12:10:00,55.69,55.7,55.61,55.63,9299.0,47.0029,47.0113,46.9353,46.9522,9299.0
2017-11-10 12:15:00,55.63,55.67,55.59,55.65,12303.0,46.9522,46.986,46.9185,46.9691,12303.0
2017-11-10 12:20:00,55.66,55.73,55.63,55.64,9739.0,46.9775,47.0366,46.9522,46.9607,9739.0
2017-11-10 12:25:00,55.63,55.64,55.58,55.61,11462.0,46.9522,46.9607,46.91,46.9353,11462.0
2017-11-10 12:30:00,55.6,55.65,55.58,55.61,8243.0,46.9269,46.9691,46.91,46.9353,8243.0
2017-11-10 12:35:00,55.61,55.62,55.59,55.59,14114.0,46.9353,46.9438,46.9185,46.9185,14114.0
2017-11-10 12:40:00,55.6,55.6,55.55,55.56,9128.0,46.9269,46.9269,46.8847,46.8931,9128.0
2017-11-10 12:45:00,55.58,55.6,55.55,55.57,9836.0,46.91,46.9269,46.8847,46.9016,9836.0
2017-11-10 12:50:00,55.58,55.62,55.57,55.61,8518.0,46.91,46.9438,46.9016,46.9353,8518.0
2017-11-10 12:55:00,55.62,55.66,55.53,55.55,17783.0,46.9438,46.9775,46.8678,46.8847,17783.0
2017-11-10 13:00:00,55.55,55.56,55.53,55.53,5853.0,46.8847,46.8931,46.8678,46.8678,5853.0
2017-11-10 13:05:00,55.54,55.54,55.42,55.43,32174.0,46.8763,46.8763,46.775,46.7834,32174.0
2017-11-10 13:10:00,55.43,55.45,55.37,55.44,22763.0,46.7834,46.8003,46.7328,46.7919,22763.0
2017-11-10 13:15:00,55.43,55.51,55.42,55.47,12226.0,46.7834,46.8509,46.775,46.8172,12226.0
2017-11-10 13:20:00,55.47,55.49,55.43,55.45,11416.0,46.8172,46.8341,46.7834,46.8003,11416.0
2017-11-10 13:25:00,55.46,55.5,55.46,55.5,9664.0,46.8087,46.8425,46.8087,46.8425,9664.0
2017-11-10 13:30:00,55.48,55.55,55.48,55.55,11019.0,46.8256,46.8847,46.8256,46.8847,11019.0
2017-11-10 13:35:00,55.54,55.57,55.5,55.52,8579.0,46.8763,46.9016,46.8425,46.8594,8579.0
2017-11-10 13:40:00,55.51,55.55,55.49,55.51,14249.0,46.8509,46.8847,46.8341,46.8509,14249.0
2017-11-10 13:45:00,55.49,55.49,55.41,55.44,22161.0,46.8341,46.8341,46.7665,46.7919,22161.0
2017-11-10 13:50:00,55.44,55.47,55.42,55.42,6475.0,46.7919,46.8172,46.775,46.775,6475.0
2017-11-10 13:55:00,55.42,55.46,55.42,55.45,9100.0,46.775,46.8087,46.775,46.8003,9100.0
2017-11-10 14:00:00,55.45,55.48,55.43,55.44,8234.0,46.8003,46.8256,46.7834,46.7919,8234.0
2017-11-10 14:05:00,55.45,55.48,55.42,55.43,24849.0,46.8003,46.8256,46.775,46.7834,24849.0
2017-11-10 14:10:00,55.43,55.48,55.43,55.48,11723.0,46.7834,46.8256,46.7834,46.8256,11723.0
2017-11-10 14:15:00,55.48,55.52,55.48,55.48,16836.0,46.8256,46.8594,46.8256,46.8256,16836.0
2017-11-10 14:20:00,55.47,55.49,55.42,55.45,14334.0,46.8172,46.8341,46.775,46.8003,14334.0
2017-11-10 14:25:00,55.44,55.47,55.42,55.42,12855.0,46.7919,46.8172,46.775,46.775,12855.0
2017-11-10 14:30:00,55.42,55.46,55.41,55.46,28967.0,46.775,46.8087,46.7665,46.8087,28967.0
2017-11-10 14:35:00,55.46,55.55,55.45,55.55,51439.0,46.8087,46.8847,46.8003,46.8847,51439.0
2017-11-10 14:40:00,55.55,55.63,55.52,55.61,17002.0,46.8847,46.9522,46.8594,46.9353,17002.0
2017-11-10 14:45:00,55.61,55.61,55.57,55.57,10705.0,46.9353,46.9353,46.9016,46.9016,10705.0
2017-11-10 14:50:00,55.58,55.63,55.57,55.62,9673.0,46.91,46.9522,46.9016,46.9438,9673.0
2017-11-10 14:55:00,55.63,55.71,55.61,55.66,26140.0,46.9522,47.0197,46.9353,46.9775,26140.0
2017-11-10 15:00:00,55.67,55.69,55.66,55.67,28994.0,46.986,47.0029,46.9775,46.986,28994.0
2017-11-10 15:05:00,55.67,55.69,55.61,55.61,14314.0,46.986,47.0029,46.9353,46.9353,14314.0
2017-11-10 15:10:00,55.62,55.65,55.59,55.61,23497.0,46.9438,46.9691,46.9185,46.9353,23497.0
2017-11-10 15:15:00,55.61,55.67,55.6,55.66,22595.0,46.9353,46.986,46.9269,46.9775,22595.0
2017-11-10 15:20:00,55.66,55.76,55.65,55.76,27014.0,46.9775,47.0619,46.9691,47.0619,27014.0
2017-11-10 15:25:00,55.76,55.78,55.74,55.77,29847.0,47.0619,47.0788,47.0451,47.0704,29847.0
2017-11-10 15:30:00,55.77,55.77,55.7,55.75,51652.0,47.0704,47.0704,47.0113,47.0535,51652.0
2017-11-10 15:35:00,55.75,55.83,55.74,55.83,50538.0,47.0535,47.121,47.0451,47.121,50538.0
2017-11-10 15:40:00,55.83,55.91,55.83,55.9,47067.0,47.121,47.1885,47.121,47.1801,47067.0
2017-11-10 15:45:00,55.91,55.94,55.88,55.88,110885.0,47.1885,47.2139,47.1632,47.1632,110885.0
2017-11-10 15:50:00,55.87,55.94,55.87,55.94,47524.0,47.1548,47.2139,47.1548,47.2139,47524.0
2017-11-10 15:55:00,55.93,55.94,55.79,55.83,146755.0,47.2054,47.2139,47.0873,47.121,146755.0
2017-11-13 09:30:00,55.37,55.56,55.09,55.52,17405.0,46.7328,46.8931,46.4965,46.8594,17405.0
2017-11-13 09:35:00,55.48,55.5,55.12,55.41,25109.0,46.8256,46.8425,46.5218,46.7665,25109.0
2017-11-13 09:40:00,55.47,55.71,55.46,55.71,6780.0,46.8172,47.0197,46.8087,47.0197,6780.0
2017-11-13 09:45:00,55.72,55.78,55.61,55.65,11826.0,47.0282,47.0788,46.9353,46.9691,11826.0
2017-11-13 09:50:00,55.65,55.67,55.54,55.62,11991.0,46.9691,46.986,46.8763,46.9438,11991.0
2017-11-13 09:55:00,55.61,55.76,55.59,55.75,13995.0,46.9353,47.0619,46.9185,47.0535,13995.0
2017-11-13 10:00:00,55.77,55.92,55.75,55.81,15105.0,47.0704,47.197,47.0535,47.1041,15105.0
2017-11-13 10:05:00,55.83,56.03,55.8,55.98,33492.0,47.121,47.2898,47.0957,47.2476,33492.0
2017-11-13 10:10:00,55.97,56.01,55.9,55.96,20447.0,47.2392,47.2729,47.1801,47.2307,20447.0
2017-11-13 10:15:00,55.94,55.94,55.77,55.77,14414.0,47.2139,47.2139,47.0704,47.0704,14414.0
2017-11-13 10:20:00,55.77,55.89,55.74,55.84,14403.0,47.0704,47.1717,47.0451,47.1295,14403.0
2017-11-13 10:25:00,55.85,55.85,55.72,55.82,10319.0,47.1379,47.1379,47.0282,47.1126,10319.0
2017-11-13 10:30:00,55.82,55.82,55.77,55.78,8428.0,47.1126,47.1126,47.0704,47.0788,8428.0
2017-11-13 10:35:00,55.77,55.8,55.71,55.77,9196.0,47.0704,47.0957,47.0197,47.0704,9196.0
2017-11-13 10:40:00,55.76,55.81,55.74,55.8,15463.0,47.0619,47.1041,47.0451,47.0957,15463.0
2017-11-13 10:45:00,55.8,55.8,55.74,55.79,11600.0,47.0957,47.0957,47.0451,47.0873,11600.0
2017-11-13 10:50:00,55.78,55.81,55.71,55.71,8675.0,47.0788,47.1041,47.0197,47.0197,8675.0
2017-11-13 10:55:00,55.74,55.76,55.7,55.72,14196.0,47.0451,47.0619,47.0113,47.0282,14196.0
2017-11-13 11:00:00,55.72,55.74,55.67,55.67,9804.0,47.0282,47.0451,46.986,46.986,9804.0
2017-11-13 11:05:00,55.68,55.75,55.67,55.72,18208.0,46.9944,47.0535,46.986,47.0282,18208.0
2017-11-13 11:10:00,55.72,55.73,55.64,55.65,20244.0,47.0282,47.0366,46.9607,46.9691,20244.0
2017-11-13 11:15:00,55.65,55.7,55.63,55.68,26806.0,46.9691,47.0113,46.9522,46.9944,26806.0
2017-11-13 11:20:00,55.7,55.71,55.67,55.67,8917.0,47.0113,47.0197,46.986,46.986,8917.0
2017-11-13 11:25:00,55.69,55.7,55.64,55.64,8182.0,47.0029,47.0113,46.9607,46.9607,8182.0
2017-11-13 11:30:00,55.64,55.64,55.59,55.64,9104.0,46.9607,46.9607,46.9185,46.9607,9104.0
2017-11-13 11:35:00,55.64,55.66,55.53,55.53,13452.0,46.9607,46.9775,46.8678,46.8678,13452.0
2017-11-13 11:40:00,55.55,55.58,55.52,55.53,11722.0,46.8847,46.91,46.8594,46.8678,11722.0
2017-11-13 11:45:00,55.54,55.62,55.49,55.62,9610.0,46.8763,46.9438,46.8341,46.9438,9610.0
2017-11-13 11:50:00,55.61,55.61,55.57,55.59,11356.0,46.9353,46.9353,46.9016,46.9185,11356.0
2017-11-13 11:55:00,55.6,55.6,55.56,55.6,8301.0,46.9269,46.9269,46.8931,46.9269,8301.0
2017-11-13 12:00:00,55.61,55.68,55.6,55.66,17881.0,46.9353,46.9944,46.9269,46.9775,17881.0
2017-11-13 12:05:00,55.67,55.68,55.65,55.68,7240.0,46.986,46.9944,46.9691,46.9944,7240.0
2017-11-13 12:10:00,55.68,55.68,55.59,55.62,11176.0,46.9944,46.9944,46.9185,46.9438,11176.0
2017-11-13 12:15:00,55.62,55.65,55.59,55.59,11063.0,46.9438,46.9691,46.9185,46.9185,11063.0
2017-11-13 12:20:00,55.6,55.66,55.59,55.64,26490.0,46.9269,46.9775,46.9185,46.9607,26490.0
2017-11-13 12:25:00,55.64,55.66,55.61,55.65,40506.0,46.9607,46.9775,46.9353,46.9691,40506.0
2017-11-13 12:30:00,55.65,55.67,55.6,55.64,55993.0,46.9691,46.986,46.9269,46.9607,55993.0
2017-11-13 12:35:00,55.65,55.72,55.64,55.69,8839.0,46.9691,47.0282,46.9607,47.0029,8839.0
2017-11-13 12:40:00,55.7,55.72,55.68,55.7,7448.0,47.0113,47.0282,46.9944,47.0113,7448.0
2017-11-13 12:45:00,55.7,55.71,55.66,55.68,7107.0,47.0113,47.0197,46.9775,46.9944,7107.0
2017-11-13 12:50:00,55.68,55.7,55.65,55.67,5908.0,46.9944,47.0113,46.9691,46.986,5908.0
2017-11-13 12:55:00,55.68,55.69,55.67,55.68,6946.0,46.9944,47.0029,46.986,46.9944,6946.0
2017-11-13 13:00:00,55.69,55.69,55.66,55.67,6521.0,47.0029,47.0029,46.9775,46.986,6521.0
2017-11-13 13:05:00,55.67,55.72,55.64,55.68,25396.0,46.986,47.0282,46.9607,46.9944,25396.0
2017-11-13 13:10:00,55.68,55.75,55.68,55.73,8795.0,46.9944,47.0535,46.9944,47.0366,8795.0
2017-11-13 13:15:00,55.73,55.75,55.67,55.7,16953.0,47.0366,47.0535,46.986,47.0113,16953.0
2017-11-13 13:20:00,55.68,55.72,55.67,55.71,7200.0,46.9944,47.0282,46.986,47.0197,7200.0
2017-11-13 13:25:00,55.69,55.69,55.64,55.67,13246.0,47.0029,47.0029,46.9607,46.986,13246.0
2017-11-13 13:30:00,55.66,55.8,55.65,55.78,11797.0,46.9775,47.0957,46.9691,47.0788,11797.0
2017-11-13 13:35:00,55.77,55.87,55.76,55.87,37774.0,47.0704,47.1548,47.0619,47.1548,37774.0
2017-11-13 13:40:00,55.84,55.88,55.8,55.8,10861.0,47.1295,47.1632,47.0957,47.0957,10861.0
2017-11-13 13:45:00,55.79,55.83,55.78,55.79,10638.0,47.0873,47.121,47.0788,47.0873,10638.0
2017-11-13 13:50:00,55.8,55.8,55.75,55.78,12073.0,47.0957,47.0957,47.0535,47.0788,12073.0
2017-11-13 13:55:00,55.8,55.88,55.79,55.87,9594.0,47.0957,47.1632,47.0873,47.1548,9594.0
2017-11-13 14:00:00,55.85,55.85,55.8,55.82,19255.0,47.1379,47.1379,47.0957,47.1126,19255.0
2017-11-13 14:05:00,55.83,55.87,55.83,55.84,11121.0,47.121,47.1548,47.121,47.1295,11121.0
2017-11-13 14:10:00,55.85,55.87,55.84,55.87,9124.0,47.1379,47.1548,47.1295,47.1548,9124.0
2017-11-13 14:15:00,55.87,55.88,55.84,55.85,9489.0,47.1548,47.1632,47.1295,47.1379,9489.0
2017-11-13 14:20:00,55.86,55.9,55.85,55.9,20568.0,47.1463,47.1801,47.1379,47.1801,20568.0
2017-11-13 14:25:00,55.9,55.93,55.87,55.92,12761.0,47.1801,47.2054,47.1548,47.197,12761.0
2017-11-13 14:30:00,55.93,55.95,55.9,55.93,11468.0,47.2054,47.2223,47.1801,47.2054,11468.0
2017-11-13 14:35:00,55.93,55.97,55.91,55.95,12252.0,47.2054,47.2392,47.1885,47.2223,12252.0
2017-11-13 14:40:00,55.95,55.96,55.92,55.93,12852.0,47.2223,47.2307,47.197,47.2054,12852.0
2017-11-13 14:45:00,55.94,55.96,55.9,55.91,16781.0,47.2139,47.2307,47.1801,47.1885,16781.0
2017-11-13 14:50:00,55.91,55.99,55.9,55.98,32292.0,47.1885,47.2561,47.1801,47.2476,32292.0
2017-11-13 14:55:00,55.98,55.98,55.83,55.83,30291.0,47.2476,47.2476,47.121,47.121,30291.0
2017-11-13 15:00:00,55.83,55.86,55.82,55.85,10570.0,47.121,47.1463,47.1126,47.1379,10570.0
2017-11-13 15:05:00,55.85,55.88,55.83,55.85,12425.0,47.1379,47.1632,47.121,47.1379,12425.0
2017-11-13 15:10:00,55.85,55.86,55.83,55.84,12164.0,47.1379,47.1463,47.121,47.1295,12164.0
2017-11-13 15:15:00,55.83,55.86,55.82,55.85,9792.0,47.121,47.1463,47.1126,47.1379,9792.0
2017-11-13 15:20:00,55.85,55.87,55.83,55.85,59167.0,47.1379,47.1548,47.121,47.1379,59167.0
2017-11-13 15:25:00,55.85,55.87,55.84,55.86,18567.0,47.1379,47.1548,47.1295,47.1463,18567.0
2017-11-13 15:30:00,55.85,55.85,55.83,55.84,24941.0,47.1379,47.1379,47.121,47.1295,24941.0
2017-11-13 15:35:00,55.83,55.83,55.75,55.76,24981.0,47.121,47.121,47.0535,47.0619,24981.0
2017-11-13 15:40:00,55.76,55.79,55.72,55.74,32840.0,47.0619,47.0873,47.0282,47.0451,32840.0
2017-11-13 15:45:00,55.73,55.73,55.68,55.7,36808.0,47.0366,47.0366,46.9944,47.0113,36808.0
2017-11-13 15:50:00,55.7,55.71,55.66,55.68,52728.0,47.0113,47.0197,46.9775,46.9944,52728.0
2017-11-13 15:55:00,55.67,55.73,55.66,55.71,91821.0,46.986,47.0366,46.9775,47.0197,91821.0
2017-11-14 09:30:00,55.38,55.49,55.31,55.35,16528.0,46.7412,46.8341,46.6821,46.7159,16528.0
2017-11-14 09:35:00,55.4,55.47,55.15,55.29,8865.0,46.7581,46.8172,46.5471,46.6653,8865.0
2017-11-14 09:40:00,55.32,55.33,55.26,55.28,7478.0,46.6906,46.699,46.6399,46.6568,7478.0
2017-11-14 09:45:00,55.27,55.35,55.18,55.18,50742.0,46.6484,46.7159,46.5724,46.5724,50742.0
2017-11-14 09:50:00,55.17,55.21,55.14,55.16,13941.0,46.564,46.5977,46.5387,46.5555,13941.0
2017-11-14 09:55:00,55.14,55.14,54.97,55.0,32511.0,46.5387,46.5387,46.3952,46.4205,32511.0
2017-11-14 10:00:00,54.99,54.99,54.77,54.77,22463.0,46.4121,46.4121,46.2264,46.2264,22463.0
2017-11-14 10:05:00,54.78,54.95,54.76,54.95,22949.0,46.2348,46.3783,46.2179,46.3783,22949.0
2017-11-14 10:10:00,54.94,55.01,54.85,55.0,39656.0,46.3699,46.4289,46.2939,46.4205,39656.0
2017-11-14 10:15:00,55.03,55.05,54.9,54.97,25476.0,46.4458,46.4627,46.3361,46.3952,25476.0
2017-11-14 10:20:00,54.96,54.96,54.75,54.78,28459.0,46.3867,46.3867,46.2095,46.2348,28459.0
2017-11-14 10:25:00,54.81,54.84,54.73,54.77,18080.0,46.2601,46.2855,46.1926,46.2264,18080.0
2017-11-14 10:30:00,54.75,54.76,54.66,54.75,25901.0,46.2095,46.2179,46.1335,46.2095,25901.0
2017-11-14 10:35:00,54.74,54.8,54.7,54.8,15246.0,46.2011,46.2517,46.1673,46.2517,15246.0
2017-11-14 10:40:00,54.76,54.77,54.66,54.7,13654.0,46.2179,46.2264,46.1335,46.1673,13654.0
2017-11-14 10:45:00,54.7,54.79,54.65,54.75,17168.0,46.1673,46.2433,46.1251,46.2095,17168.0
2017-11-14 10:50:00,54.75,54.77,54.68,54.68,23675.0,46.2095,46.2264,46.1504,46.1504,23675.0
2017-11-14 10:55:00,54.69,54.71,54.6,54.6,22316.0,46.1589,46.1757,46.0829,46.0829,22316.0
2017-11-14 11:00:00,54.59,54.67,54.53,54.64,30718.0,46.0745,46.142,46.0238,46.1167,30718.0
2017-11-14 11:05:00,54.64,54.68,54.55,54.55,16993.0,46.1167,46.1504,46.0407,46.0407,16993.0
2017-11-14 11:10:00,54.56,54.65,54.56,54.6,12777.0,46.0491,46.1251,46.0491,46.0829,12777.0
2017-11-14 11:15:00,54.59,54.64,54.57,54.61,20912.0,46.0745,46.1167,46.0576,46.0913,20912.0
2017-11-14 11:20:00,54.62,54.64,54.55,54.55,28325.0,46.0998,46.1167,46.0407,46.0407,28325.0
2017-11-14 11:25:00,54.55,54.58,54.54,54.56,29527.0,46.0407,46.066,46.0323,46.0491,29527.0
2017-11-14 11:30:00,54.56,54.57,54.53,54.53,27996.0,46.0491,46.0576,46.0238,46.0238,27996.0
2017-11-14 11:35:00,54.53,54.54,54.51,54.52,17016.0,46.0238,46.0323,46.0069,46.0154,17016.0
2017-11-14 11:40:00,54.53,54.53,54.44,54.46,32277.0,46.0238,46.0238,45.9479,45.9647,32277.0
2017-11-14 11:45:00,54.46,54.63,54.46,54.57,10364.0,45.9647,46.1082,45.9647,46.0576,10364.0
2017-11-14 11:50:00,54.56,54.58,54.55,54.57,7349.0,46.0491,46.066,46.0407,46.0576,7349.0
2017-11-14 11:55:00,54.55,54.58,54.53,54.54,12241.0,46.0407,46.066,46.0238,46.0323,12241.0
2017-11-14 12:00:00,54.53,54.65,54.53,54.58,24237.0,46.0238,46.1251,46.0238,46.066,24237.0
2017-11-14 12:05:00,54.57,54.62,54.57,54.6,8554.0,46.0576,46.0998,46.0576,46.0829,8554.0
2017-11-14 12:10:00,54.6,54.62,54.58,54.6,7421.0,46.0829,46.0998,46.066,46.0829,7421.0
2017-11-14 12:15:00,54.6,54.61,54.59,54.61,5693.0,46.0829,46.0913,46.0745,46.0913,5693.0
2017-11-14 12:20:00,54.6,54.63,54.56,54.61,8528.0,46.0829,46.1082,46.0491,46.0913,8528.0
2017-11-14 12:25:00,54.61,54.61,54.56,54.58,8530.0,46.0913,46.0913,46.0491,46.066,8530.0
2017-11-14 12:30:00,54.59,54.61,54.59,54.59,6040.0,46.0745,46.0913,46.0745,46.0745,6040.0
2017-11-14 12:35:00,54.59,54.64,54.59,54.6,11533.0,46.0745,46.1167,46.0745,46.0829,11533.0
2017-11-14 12:40:00,54.6,54.62,54.58,54.59,9696.0,46.0829,46.0998,46.066,46.0745,9696.0
2017-11-14 12:45:00,54.59,54.59,54.5,54.52,5900.0,46.0745,46.0745,45.9985,46.0154,5900.0
2017-11-14 12:50:00,54.53,54.53,54.43,54.45,12453.0,46.0238,46.0238,45.9394,45.9563,12453.0
2017-11-14 12:55:00,54.45,54.56,54.4,54.55,13708.0,45.9563,46.0491,45.9141,46.0407,13708.0
2017-11-14 13:00:00,54.55,54.57,54.53,54.55,6323.0,46.0407,46.0576,46.0238,46.0407,6323.0
2017-11-14 13:05:00,54.55,54.58,54.53,54.55,7729.0,46.0407,46.066,46.0238,46.0407,7729.0
2017-11-14 13:10:00,54.55,54.61,54.54,54.61,9473.0,46.0407,46.0913,46.0323,46.0913,9473.0
2017-11-14 13:15:00,54.61,54.61,54.55,54.57,12310.0,46.0913,46.0913,46.0407,46.0576,12310.0
2017-11-14 13:20:00,54.58,54.61,54.55,54.56,8861.0,46.066,46.0913,46.0407,46.0491,8861.0
2017-11-14 13:25:00,54.57,54.6,54.55,54.57,7417.0,46.0576,46.0829,46.0407,46.0576,7417.0
2017-11-14 13:30:00,54.57,54.62,54.56,54.57,11582.0,46.0576,46.0998,46.0491,46.0576,11582.0
2017-11-14 13:35:00,54.55,54.58,54.52,54.55,31903.0,46.0407,46.066,46.0154,46.0407,31903.0
2017-11-14 13:40:00,54.56,54.59,54.52,54.56,30368.0,46.0491,46.0745,46.0154,46.0491,30368.0
2017-11-14 13:45:00,54.56,54.59,54.54,54.58,11441.0,46.0491,46.0745,46.0323,46.066,11441.0
2017-11-14 13:50:00,54.58,54.6,54.57,54.59,10817.0,46.066,46.0829,46.0576,46.0745,10817.0
2017-11-14 13:55:00,54.59,54.63,54.58,54.63,13091.0,46.0745,46.1082,46.066,46.1082,13091.0
2017-11-14 14:00:00,54.61,54.62,54.57,54.59,10389.0,46.0913,46.0998,46.0576,46.0745,10389.0
2017-11-14 14:05:00,54.58,54.61,54.57,54.6,8432.0,46.066,46.0913,46.0576,46.0829,8432.0
2017-11-14 14:10:00,54.6,54.62,54.57,54.58,15222.0,46.0829,46.0998,46.0576,46.066,15222.0
2017-11-14 14:15:00,54.59,54.6,54.57,54.58,8534.0,46.0745,46.0829,46.0576,46.066,8534.0
2017-11-14 14:20:00,54.58,54.59,54.53,54.56,13246.0,46.066,46.0745,46.0238,46.0491,13246.0
2017-11-14 14:25:00,54.56,54.6,54.48,54.59,42944.0,46.0491,46.0829,45.9816,46.0745,42944.0
2017-11-14 14:30:00,54.59,54.66,54.58,54.61,15979.0,46.0745,46.1335,46.066,46.0913,15979.0
2017-11-14 14:35:00,54.61,54.69,54.61,54.69,10128.0,46.0913,46.1589,46.0913,46.1589,10128.0
2017-11-14 14:40:00,54.69,54.73,54.68,54.71,10012.0,46.1589,46.1926,46.1504,46.1757,10012.0
2017-11-14 14:45:00,54.71,54.78,54.7,54.75,11657.0,46.1757,46.2348,46.1673,46.2095,11657.0
2017-11-14 14:50:00,54.75,54.79,54.74,54.75,9759.0,46.2095,46.2433,46.2011,46.2095,9759.0
2017-11-14 14:55:00,54.75,54.77,54.72,54.72,9816.0,46.2095,46.2264,46.1842,46.1842,9816.0
2017-11-14 15:00:00,54.72,54.84,54.72,54.82,15486.0,46.1842,46.2855,46.1842,46.2686,15486.0
2017-11-14 15:05:00,54.84,54.85,54.79,54.8,15451.0,46.2855,46.2939,46.2433,46.2517,15451.0
2017-11-14 15:10:00,54.81,54.83,54.79,54.8,10893.0,46.2601,46.277,46.2433,46.2517,10893.0
2017-11-14 15:15:00,54.81,54.84,54.8,54.8,10163.0,46.2601,46.2855,46.2517,46.2517,10163.0
2017-11-14 15:20:00,54.79,54.81,54.75,54.77,14600.0,46.2433,46.2601,46.2095,46.2264,14600.0
2017-11-14 15:25:00,54.77,54.77,54.74,54.76,11305.0,46.2264,46.2264,46.2011,46.2179,11305.0
2017-11-14 15:30:00,54.76,54.84,54.76,54.84,16092.0,46.2179,46.2855,46.2179,46.2855,16092.0
2017-11-14 15:35:00,54.85,54.86,54.79,54.8,35290.0,46.2939,46.3023,46.2433,46.2517,35290.0
2017-11-14 15:40:00,54.78,54.79,54.76,54.77,26577.0,46.2348,46.2433,46.2179,46.2264,26577.0
2017-11-14 15:45:00,54.78,54.81,54.75,54.81,40697.0,46.2348,46.2601,46.2095,46.2601,40697.0
2017-11-14 15:50:00,54.81,54.83,54.77,54.83,44763.0,46.2601,46.277,46.2264,46.277,44763.0
2017-11-14 15:55:00,54.82,54.86,54.8,54.84,85586.0,46.2686,46.3023,46.2517,46.2855,85586.0
2017-11-15 09:30:00,54.28,54.28,53.84,53.91,56020.0,45.8128,45.8128,45.4414,45.5005,56020.0
2017-11-15 09:35:00,53.95,54.13,53.71,53.73,21565.0,45.5343,45.6862,45.3317,45.3486,21565.0
2017-11-15 09:40:00,53.72,53.96,53.72,53.87,11407.0,45.3402,45.5427,45.3402,45.4668,11407.0
2017-11-15 09:45:00,53.9,54.11,53.9,53.97,22669.0,45.4921,45.6693,45.4921,45.5512,22669.0
2017-11-15 09:50:00,53.98,53.98,53.78,53.94,19305.0,45.5596,45.5596,45.3908,45.5259,19305.0
2017-11-15 09:55:00,53.92,53.92,53.78,53.84,8592.0,45.509,45.509,45.3908,45.4414,8592.0
2017-11-15 10:00:00,53.82,54.01,53.82,53.94,10442.0,45.4246,45.5849,45.4246,45.5259,10442.0
2017-11-15 10:05:00,53.97,54.09,53.95,54.0,30958.0,45.5512,45.6525,45.5343,45.5765,30958.0
2017-11-15 10:10:00,53.98,54.03,53.91,53.99,19654.0,45.5596,45.6018,45.5005,45.5681,19654.0
2017-11-15 10:15:00,54.0,54.06,53.94,54.05,19747.0,45.5765,45.6271,45.5259,45.6187,19747.0
2017-11-15 10:20:00,54.03,54.06,53.95,53.95,12495.0,45.6018,45.6271,45.5343,45.5343,12495.0
2017-11-15 10:25:00,53.96,54.0,53.93,53.93,15981.0,45.5427,45.5765,45.5174,45.5174,15981.0
2017-11-15 10:30:00,53.94,54.08,53.94,54.08,10157.0,45.5259,45.644,45.5259,45.644,10157.0
2017-11-15 10:35:00,54.06,54.14,54.01,54.13,21561.0,45.6271,45.6947,45.5849,45.6862,21561.0
2017-11-15 10:40:00,54.14,54.27,54.12,54.18,63015.0,45.6947,45.8044,45.6778,45.7284,63015.0
2017-11-15 10:45:00,54.23,54.43,54.21,54.38,20796.0,45.7706,45.9394,45.7537,45.8972,20796.0
2017-11-15 10:50:00,54.36,54.49,54.34,54.44,7054.0,45.8803,45.9901,45.8635,45.9479,7054.0
2017-11-15 10:55:00,54.46,54.54,54.44,54.47,19844.0,45.9647,46.0323,45.9479,45.9732,19844.0
2017-11-15 11:00:00,54.49,54.59,54.47,54.59,14089.0,45.9901,46.0745,45.9732,46.0745,14089.0
2017-11-15 11:05:00,54.58,54.67,54.55,54.62,65259.0,46.066,46.142,46.0407,46.0998,65259.0
2017-11-15 11:10:00,54.63,54.65,54.57,54.58,8604.0,46.1082,46.1251,46.0576,46.066,8604.0
2017-11-15 11:15:00,54.59,54.63,54.58,54.58,10105.0,46.0745,46.1082,46.066,46.066,10105.0
2017-11-15 11:20:00,54.61,54.65,54.59,54.61,17045.0,46.0913,46.1251,46.0745,46.0913,17045.0
2017-11-15 11:25:00,54.62,54.62,54.48,54.52,17823.0,46.0998,46.0998,45.9816,46.0154,17823.0
2017-11-15 11:30:00,54.51,54.54,54.39,54.41,8555.0,46.0069,46.0323,45.9057,45.9225,8555.0
2017-11-15 11:35:00,54.42,54.45,54.38,54.42,11723.0,45.931,45.9563,45.8972,45.931,11723.0
2017-11-15 11:40:00,54.42,54.49,54.42,54.47,16430.0,45.931,45.9901,45.931,45.9732,16430.0
2017-11-15 11:45:00,54.46,54.49,54.45,54.48,5128.0,45.9647,45.9901,45.9563,45.9816,5128.0
2017-11-15 11:50:00,54.48,54.48,54.44,54.44,15138.0,45.9816,45.9816,45.9479,45.9479,15138.0
2017-11-15 11:55:00,54.46,54.5,54.45,54.49,11962.0,45.9647,45.9985,45.9563,45.9901,11962.0
2017-11-15 12:00:00,54.48,54.48,54.42,54.44,27926.0,45.9816,45.9816,45.931,45.9479,27926.0
2017-11-15 12:05:00,54.44,54.51,54.43,54.48,7772.0,45.9479,46.0069,45.9394,45.9816,7772.0
2017-11-15 12:10:00,54.47,54.47,54.43,54.44,7329.0,45.9732,45.9732,45.9394,45.9479,7329.0
2017-11-15 12:15:00,54.44,54.44,54.32,54.36,105126.0,45.9479,45.9479,45.8466,45.8803,105126.0
2017-11-15 12:20:00,54.35,54.4,54.31,54.36,53204.0,45.8719,45.9141,45.8381,45.8803,53204.0
2017-11-15 12:25:00,54.37,54.41,54.36,54.37,56255.0,45.8888,45.9225,45.8803,45.8888,56255.0
2017-11-15 12:30:00,54.37,54.48,54.37,54.44,39182.0,45.8888,45.9816,45.8888,45.9479,39182.0
2017-11-15 12:35:00,54.42,54.63,54.4,54.63,60587.0,45.931,46.1082,45.9141,46.1082,60587.0
2017-11-15 12:40:00,54.62,54.64,54.45,54.47,19180.0,46.0998,46.1167,45.9563,45.9732,19180.0
2017-11-15 12:45:00,54.48,54.63,54.48,54.53,25560.0,45.9816,46.1082,45.9816,46.0238,25560.0
2017-11-15 12:50:00,54.53,54.59,54.52,54.59,4601.0,46.0238,46.0745,46.0154,46.0745,4601.0
2017-11-15 12:55:00,54.59,54.59,54.47,54.59,6572.0,46.0745,46.0745,45.9732,46.0745,6572.0
2017-11-15 13:00:00,54.58,54.58,54.48,54.48,12247.0,46.066,46.066,45.9816,45.9816,12247.0
2017-11-15 13:05:00,54.47,54.54,54.44,54.48,16579.0,45.9732,46.0323,45.9479,45.9816,16579.0
2017-11-15 13:10:00,54.48,54.55,54.48,54.48,8044.0,45.9816,46.0407,45.9816,45.9816,8044.0
2017-11-15 13:15:00,54.48,54.5,54.45,54.49,11265.0,45.9816,45.9985,45.9563,45.9901,11265.0
2017-11-15 13:20:00,54.48,54.5,54.41,54.43,10257.0,45.9816,45.9985,45.9225,45.9394,10257.0
2017-11-15 13:25:00,54.43,54.44,54.38,54.39,11230.0,45.9394,45.9479,45.8972,45.9057,11230.0
2017-11-15 13:30:00,54.41,54.46,54.4,54.45,7824.0,45.9225,45.9647,45.9141,45.9563,7824.0
2017-11-15 13:35:00,54.45,54.49,54.41,54.41,18107.0,45.9563,45.9901,45.9225,45.9225,18107.0
2017-11-15 13:40:00,54.41,54.44,54.39,54.41,8888.0,45.9225,45.9479,45.9057,45.9225,8888.0
2017-11-15 13:45:00,54.41,54.43,54.41,54.41,6912.0,45.9225,45.9394,45.9225,45.9225,6912.0
2017-11-15 13:50:00,54.42,54.44,54.39,54.44,17647.0,45.931,45.9479,45.9057,45.9479,17647.0
2017-11-15 13:55:00,54.43,54.44,54.39,54.42,3800.0,45.9394,45.9479,45.9057,45.931,3800.0
2017-11-15 14:00:00,54.41,54.44,54.38,54.41,30263.0,45.9225,45.9479,45.8972,45.9225,30263.0
2017-11-15 14:05:00,54.42,54.44,54.39,54.39,12418.0,45.931,45.9479,45.9057,45.9057,12418.0
2017-11-15 14:10:00,54.4,54.41,54.39,54.39,4129.0,45.9141,45.9225,45.9057,45.9057,4129.0
2017-11-15 14:15:00,54.4,54.46,54.39,54.45,29079.0,45.9141,45.9647,45.9057,45.9563,29079.0
2017-11-15 14:20:00,54.45,54.46,54.42,54.42,10889.0,45.9563,45.9647,45.931,45.931,10889.0
2017-11-15 14:25:00,54.42,54.46,54.41,54.44,13942.0,45.931,45.9647,45.9225,45.9479,13942.0
2017-11-15 14:30:00,54.43,54.44,54.41,54.42,11352.0,45.9394,45.9479,45.9225,45.931,11352.0
2017-11-15 14:35:00,54.41,54.43,54.4,54.4,9625.0,45.9225,45.9394,45.9141,45.9141,9625.0
2017-11-15 14:40:00,54.4,54.44,54.39,54.43,19899.0,45.9141,45.9479,45.9057,45.9394,19899.0
2017-11-15 14:45:00,54.43,54.51,54.43,54.48,23378.0,45.9394,46.0069,45.9394,45.9816,23378.0
2017-11-15 14:50:00,54.48,54.48,54.44,54.45,10404.0,45.9816,45.9816,45.9479,45.9563,10404.0
2017-11-15 14:55:00,54.44,54.45,54.4,54.45,16761.0,45.9479,45.9563,45.9141,45.9563,16761.0
2017-11-15 15:00:00,54.45,54.52,54.44,54.51,16360.0,45.9563,46.0154,45.9479,46.0069,16360.0
2017-11-15 15:05:00,54.51,54.59,54.5,54.59,10773.0,46.0069,46.0745,45.9985,46.0745,10773.0
2017-11-15 15:10:00,54.6,54.71,54.59,54.71,47419.0,46.0829,46.1757,46.0745,46.1757,47419.0
2017-11-15 15:15:00,54.71,54.92,54.7,54.92,32357.0,46.1757,46.353,46.1673,46.353,32357.0
2017-11-15 15:20:00,54.94,55.04,54.89,54.96,70384.0,46.3699,46.4543,46.3277,46.3867,70384.0
2017-11-15 15:25:00,54.96,55.03,54.92,55.02,47975.0,46.3867,46.4458,46.353,46.4374,47975.0
2017-11-15 15:30:00,55.02,55.09,54.99,55.07,52001.0,46.4374,46.4965,46.4121,46.4796,52001.0
2017-11-15 15:35:00,55.07,55.13,55.05,55.05,37301.0,46.4796,46.5302,46.4627,46.4627,37301.0
2017-11-15 15:40:00,55.08,55.17,55.02,55.07,67566.0,46.488,46.564,46.4374,46.4796,67566.0
2017-11-15 15:45:00,55.06,55.14,55.03,55.07,80477.0,46.4711,46.5387,46.4458,46.4796,80477.0
2017-11-15 15:50:00,55.06,55.09,54.97,54.98,126182.0,46.4711,46.4965,46.3952,46.4036,126182.0
2017-11-15 15:55:00,54.97,54.99,54.9,54.94,145356.0,46.3952,46.4121,46.3361,46.3699,145356.0
2017-11-16 09:30:00,55.3,55.35,54.85,55.03,34759.0,46.6737,46.7159,46.2939,46.4458,34759.0
2017-11-16 09:35:00,55.07,55.07,54.9,54.96,8953.0,46.4796,46.4796,46.3361,46.3867,8953.0
2017-11-16 09:40:00,54.96,55.08,54.94,55.07,10504.0,46.3867,46.488,46.3699,46.4796,10504.0
2017-11-16 09:45:00,55.12,55.17,54.91,54.92,16298.0,46.5218,46.564,46.3445,46.353,16298.0
2017-11-16 09:50:00,54.92,55.14,54.92,55.03,9067.0,46.353,46.5387,46.353,46.4458,9067.0
2017-11-16 09:55:00,54.99,55.06,54.91,54.91,12740.0,46.4121,46.4711,46.3445,46.3445,12740.0
2017-11-16 10:00:00,54.92,55.0,54.89,55.0,8716.0,46.353,46.4205,46.3277,46.4205,8716.0
2017-11-16 10:05:00,55.02,55.05,54.96,54.96,7937.0,46.4374,46.4627,46.3867,46.3867,7937.0
2017-11-16 10:10:00,54.98,54.99,54.8,54.81,14612.0,46.4036,46.4121,46.2517,46.2601,14612.0
2017-11-16 10:15:00,54.82,55.04,54.81,55.01,12902.0,46.2686,46.4543,46.2601,46.4289,12902.0
2017-11-16 10:20:00,55.05,55.05,54.91,54.92,36128.0,46.4627,46.4627,46.3445,46.353,36128.0
2017-11-16 10:25:00,54.93,54.94,54.82,54.82,10775.0,46.3614,46.3699,46.2686,46.2686,10775.0
2017-11-16 10:30:00,54.82,54.86,54.65,54.68,91868.0,46.2686,46.3023,46.1251,46.1504,91868.0
2017-11-16 10:35:00,54.69,54.81,54.66,54.72,13673.0,46.1589,46.2601,46.1335,46.1842,13673.0
2017-11-16 10:40:00,54.72,54.78,54.69,54.77,9448.0,46.1842,46.2348,46.1589,46.2264,9448.0
2017-11-16 10:45:00,54.73,54.76,54.65,54.69,12489.0,46.1926,46.2179,46.1251,46.1589,12489.0
2017-11-16 10:50:00,54.67,54.73,54.62,54.62,6656.0,46.142,46.1926,46.0998,46.0998,6656.0
2017-11-16 10:55:00,54.62,54.62,54.5,54.52,12351.0,46.0998,46.0998,45.9985,46.0154,12351.0
2017-11-16 11:00:00,54.53,54.83,54.52,54.79,9677.0,46.0238,46.277,46.0154,46.2433,9677.0
2017-11-16 11:05:00,54.77,54.84,54.76,54.78,9474.0,46.2264,46.2855,46.2179,46.2348,9474.0
2017-11-16 11:10:00,54.79,54.82,54.73,54.73,8194.0,46.2433,46.2686,46.1926,46.1926,8194.0
2017-11-16 11:15:00,54.76,54.82,54.75,54.78,5248.0,46.2179,46.2686,46.2095,46.2348,5248.0
2017-11-16 11:20:00,54.76,54.77,54.68,54.68,5101.0,46.2179,46.2264,46.1504,46.1504,5101.0
2017-11-16 11:25:00,54.68,54.7,54.66,54.67,5435.0,46.1504,46.1673,46.1335,46.142,5435.0
2017-11-16 11:30:00,54.67,54.67,54.59,54.59,8774.0,46.142,46.142,46.0745,46.0745,8774.0
2017-11-16 11:35:00,54.58,54.63,54.54,54.56,10144.0,46.066,46.1082,46.0323,46.0491,10144.0
2017-11-16 11:40:00,54.56,54.59,54.54,54.58,7656.0,46.0491,46.0745,46.0323,46.066,7656.0
2017-11-16 11:45:00,54.58,54.64,54.56,54.64,5500.0,46.066,46.1167,46.0491,46.1167,5500.0
2017-11-16 11:50:00,54.65,54.7,54.61,54.7,6809.0,46.1251,46.1673,46.0913,46.1673,6809.0
2017-11-16 11:55:00,54.7,54.73,54.69,54.7,3125.0,46.1673,46.1926,46.1589,46.1673,3125.0
2017-11-16 12:00:00,54.7,54.72,54.65,54.68,3775.0,46.1673,46.1842,46.1251,46.1504,3775.0
2017-11-16 12:05:00,54.67,54.67,54.62,54.64,6414.0,46.142,46.142,46.0998,46.1167,6414.0
2017-11-16 12:10:00,54.63,54.64,54.58,54.59,4623.0,46.1082,46.1167,46.066,46.0745,4623.0
2017-11-16 12:15:00,54.59,54.64,54.59,54.64,4934.0,46.0745,46.1167,46.0745,46.1167,4934.0
2017-11-16 12:20:00,54.63,54.7,54.63,54.64,5742.0,46.1082,46.1673,46.1082,46.1167,5742.0
2017-11-16 12:25:00,54.64,54.74,54.64,54.74,5380.0,46.1167,46.2011,46.1167,46.2011,5380.0
2017-11-16 12:30:00,54.74,54.75,54.69,54.72,4324.0,46.2011,46.2095,46.1589,46.1842,4324.0
2017-11-16 12:35:00,54.72,54.72,54.63,54.64,8791.0,46.1842,46.1842,46.1082,46.1167,8791.0
2017-11-16 12:40:00,54.64,54.65,54.6,54.61,5801.0,46.1167,46.1251,46.0829,46.0913,5801.0
2017-11-16 12:45:00,54.61,54.67,54.6,54.65,3929.0,46.0913,46.142,46.0829,46.1251,3929.0
2017-11-16 12:50:00,54.65,54.75,54.63,54.69,9187.0,46.1251,46.2095,46.1082,46.1589,9187.0
2017-11-16 12:55:00,54.69,54.7,54.59,54.6,10523.0,46.1589,46.1673,46.0745,46.0829,10523.0
2017-11-16 13:00:00,54.6,54.67,54.59,54.63,17603.0,46.0829,46.142,46.0745,46.1082,17603.0
2017-11-16 13:05:00,54.63,54.63,54.58,54.59,13955.0,46.1082,46.1082,46.066,46.0745,13955.0
2017-11-16 13:10:00,54.6,54.6,54.43,54.43,31547.0,46.0829,46.0829,45.9394,45.9394,31547.0
2017-11-16 13:15:00,54.43,54.58,54.4,54.55,20613.0,45.9394,46.066,45.9141,46.0407,20613.0
2017-11-16 13:20:00,54.56,54.59,54.47,54.48,17777.0,46.0491,46.0745,45.9732,45.9816,17777.0
2017-11-16 13:25:00,54.47,54.57,54.47,54.5,15280.0,45.9732,46.0576,45.9732,45.9985,15280.0
2017-11-16 13:30:00,54.51,54.7,54.5,54.68,16286.0,46.0069,46.1673,45.9985,46.1504,16286.0
2017-11-16 13:35:00,54.67,54.67,54.6,54.63,9631.0,46.142,46.142,46.0829,46.1082,9631.0
2017-11-16 13:40:00,54.61,54.65,54.59,54.63,9254.0,46.0913,46.1251,46.0745,46.1082,9254.0
2017-11-16 13:45:00,54.63,54.64,54.57,54.61,15125.0,46.1082,46.1167,46.0576,46.0913,15125.0
2017-11-16 13:50:00,54.6,54.67,54.6,54.67,3556.0,46.0829,46.142,46.0829,46.142,3556.0
2017-11-16 13:55:00,54.65,54.71,54.63,54.63,15840.0,46.1251,46.1757,46.1082,46.1082,15840.0
2017-11-16 14:00:00,54.64,54.68,54.62,54.65,6344.0,46.1167,46.1504,46.0998,46.1251,6344.0
2017-11-16 14:05:00,54.65,54.68,54.63,54.63,10539.0,46.1251,46.1504,46.1082,46.1082,10539.0
2017-11-16 14:10:00,54.66,54.82,54.66,54.81,28316.0,46.1335,46.2686,46.1335,46.2601,28316.0
2017-11-16 14:15:00,54.8,54.85,54.73,54.78,65119.0,46.2517,46.2939,46.1926,46.2348,65119.0
2017-11-16 14:20:00,54.77,54.77,54.67,54.74,13334.0,46.2264,46.2264,46.142,46.2011,13334.0
2017-11-16 14:25:00,54.73,54.78,54.65,54.71,18953.0,46.1926,46.2348,46.1251,46.1757,18953.0
2017-11-16 14:30:00,54.71,54.73,54.69,54.7,7305.0,46.1757,46.1926,46.1589,46.1673,7305.0
2017-11-16 14:35:00,54.7,54.75,54.69,54.73,15120.0,46.1673,46.2095,46.1589,46.1926,15120.0
2017-11-16 14:40:00,54.75,54.8,54.72,54.8,49126.0,46.2095,46.2517,46.1842,46.2517,49126.0
2017-11-16 14:45:00,54.8,54.81,54.72,54.8,23003.0,46.2517,46.2601,46.1842,46.2517,23003.0
2017-11-16 14:50:00,54.79,54.79,54.75,54.78,10658.0,46.2433,46.2433,46.2095,46.2348,10658.0
2017-11-16 14:55:00,54.78,54.78,54.75,54.78,12251.0,46.2348,46.2348,46.2095,46.2348,12251.0
2017-11-16 15:00:00,54.78,54.82,54.75,54.77,12837.0,46.2348,46.2686,46.2095,46.2264,12837.0
2017-11-16 15:05:00,54.77,54.8,54.75,54.76,41916.0,46.2264,46.2517,46.2095,46.2179,41916.0
2017-11-16 15:10:00,54.77,54.79,54.75,54.77,18286.0,46.2264,46.2433,46.2095,46.2264,18286.0
2017-11-16 15:15:00,54.77,54.77,54.62,54.65,31208.0,46.2264,46.2264,46.0998,46.1251,31208.0
2017-11-16 15:20:00,54.65,54.72,54.65,54.69,22329.0,46.1251,46.1842,46.1251,46.1589,22329.0
2017-11-16 15:25:00,54.69,54.76,54.69,54.74,13852.0,46.1589,46.2179,46.1589,46.2011,13852.0
2017-11-16 15:30:00,54.74,54.76,54.7,54.76,16847.0,46.2011,46.2179,46.1673,46.2179,16847.0
2017-11-16 15:35:00,54.76,54.78,54.74,54.77,14876.0,46.2179,46.2348,46.2011,46.2264,14876.0
2017-11-16 15:40:00,54.78,54.85,54.77,54.79,31949.0,46.2348,46.2939,46.2264,46.2433,31949.0
2017-11-16 15:45:00,54.8,54.82,54.78,54.79,21439.0,46.2517,46.2686,46.2348,46.2433,21439.0
2017-11-16 15:50:00,54.79,54.81,54.74,54.77,26380.0,46.2433,46.2601,46.2011,46.2264,26380.0
2017-11-16 15:55:00,54.78,54.8,54.73,54.79,114998.0,46.2348,46.2517,46.1926,46.2433,114998.0
2017-11-17 09:30:00,54.5,54.65,54.32,54.44,63042.0,45.9985,46.1251,45.8466,45.9479,63042.0
2017-11-17 09:35:00,54.44,54.66,54.43,54.55,13045.0,45.9479,46.1335,45.9394,46.0407,13045.0
2017-11-17 09:40:00,54.55,54.66,54.47,54.51,18965.0,46.0407,46.1335,45.9732,46.0069,18965.0
2017-11-17 09:45:00,54.52,54.7,54.52,54.68,29118.0,46.0154,46.1673,46.0154,46.1504,29118.0
2017-11-17 09:50:00,54.69,54.83,54.69,54.81,19989.0,46.1589,46.277,46.1589,46.2601,19989.0
2017-11-17 09:55:00,54.81,54.82,54.61,54.61,8754.0,46.2601,46.2686,46.0913,46.0913,8754.0
2017-11-17 10:00:00,54.6,54.62,54.48,54.56,15462.0,46.0829,46.0998,45.9816,46.0491,15462.0
2017-11-17 10:05:00,54.57,54.59,54.51,54.52,15100.0,46.0576,46.0745,46.0069,46.0154,15100.0
2017-11-17 10:10:00,54.53,54.53,54.39,54.41,16610.0,46.0238,46.0238,45.9057,45.9225,16610.0
2017-11-17 10:15:00,54.4,54.46,54.35,54.42,13683.0,45.9141,45.9647,45.8719,45.931,13683.0
2017-11-17 10:20:00,54.42,54.53,54.36,54.53,33088.0,45.931,46.0238,45.8803,46.0238,33088.0
2017-11-17 10:25:00,54.51,54.56,54.49,54.56,9060.0,46.0069,46.0491,45.9901,46.0491,9060.0
2017-11-17 10:30:00,54.55,54.55,54.46,54.49,6565.0,46.0407,46.0407,45.9647,45.9901,6565.0
2017-11-17 10:35:00,54.47,54.5,54.47,54.47,9452.0,45.9732,45.9985,45.9732,45.9732,9452.0
2017-11-17 10:40:00,54.48,54.55,54.47,54.51,15161.0,45.9816,46.0407,45.9732,46.0069,15161.0
2017-11-17 10:45:00,54.51,54.56,54.5,54.52,9255.0,46.0069,46.0491,45.9985,46.0154,9255.0
2017-11-17 10:50:00,54.52,54.63,54.5,54.61,9137.0,46.0154,46.1082,45.9985,46.0913,9137.0
2017-11-17 10:55:00,54.61,54.66,54.6,54.64,6080.0,46.0913,46.1335,46.0829,46.1167,6080.0
2017-11-17 11:00:00,54.64,54.65,54.59,54.63,4301.0,46.1167,46.1251,46.0745,46.1082,4301.0
2017-11-17 11:05:00,54.62,54.62,54.53,54.53,9846.0,46.0998,46.0998,46.0238,46.0238,9846.0
2017-11-17 11:10:00,54.52,54.59,54.49,54.59,9421.0,46.0154,46.0745,45.9901,46.0745,9421.0
2017-11-17 11:15:00,54.63,54.65,54.61,54.64,6673.0,46.1082,46.1251,46.0913,46.1167,6673.0
2017-11-17 11:20:00,54.65,54.72,54.61,54.66,9721.0,46.1251,46.1842,46.0913,46.1335,9721.0
2017-11-17 11:25:00,54.64,54.73,54.62,54.71,10132.0,46.1167,46.1926,46.0998,46.1757,10132.0
2017-11-17 11:30:00,54.72,54.77,54.69,54.75,8525.0,46.1842,46.2264,46.1589,46.2095,8525.0
2017-11-17 11:35:00,54.76,54.77,54.72,54.76,8690.0,46.2179,46.2264,46.1842,46.2179,8690.0
2017-11-17 11:40:00,54.75,54.79,54.73,54.77,9777.0,46.2095,46.2433,46.1926,46.2264,9777.0
2017-11-17 11:45:00,54.78,54.83,54.76,54.82,11795.0,46.2348,46.277,46.2179,46.2686,11795.0
2017-11-17 11:50:00,54.82,54.83,54.74,54.74,10797.0,46.2686,46.277,46.2011,46.2011,10797.0
2017-11-17 11:55:00,54.74,54.76,54.73,54.74,8482.0,46.2011,46.2179,46.1926,46.2011,8482.0
2017-11-17 12:00:00,54.74,54.75,54.72,54.72,9924.0,46.2011,46.2095,46.1842,46.1842,9924.0
2017-11-17 12:05:00,54.72,54.84,54.72,54.83,6401.0,46.1842,46.2855,46.1842,46.277,6401.0
2017-11-17 12:10:00,54.83,54.96,54.82,54.95,6135.0,46.277,46.3867,46.2686,46.3783,6135.0
2017-11-17 12:15:00,54.97,55.09,54.97,55.07,13111.0,46.3952,46.4965,46.3952,46.4796,13111.0
2017-11-17 12:20:00,55.06,55.07,54.99,55.03,5550.0,46.4711,46.4796,46.4121,46.4458,5550.0
2017-11-17 12:25:00,55.02,55.09,55.0,55.0,11123.0,46.4374,46.4965,46.4205,46.4205,11123.0
2017-11-17 12:30:00,55.02,55.02,54.95,54.95,4320.0,46.4374,46.4374,46.3783,46.3783,4320.0
2017-11-17 12:35:00,54.96,54.96,54.94,54.95,1600.0,46.3867,46.3867,46.3699,46.3783,1600.0
2017-11-17 12:40:00,54.96,54.97,54.94,54.95,2091.0,46.3867,46.3952,46.3699,46.3783,2091.0
2017-11-17 12:45:00,54.96,54.99,54.93,54.95,4893.0,46.3867,46.4121,46.3614,46.3783,4893.0
2017-11-17 12:50:00,54.95,55.0,54.93,54.95,21508.0,46.3783,46.4205,46.3614,46.3783,21508.0
2017-11-17 12:55:00,54.97,54.98,54.93,54.95,16729.0,46.3952,46.4036,46.3614,46.3783,16729.0
2017-11-17 13:00:00,54.94,54.96,54.91,54.94,42692.0,46.3699,46.3867,46.3445,46.3699,42692.0
2017-11-17 13:05:00,54.94,54.95,54.86,54.88,5384.0,46.3699,46.3783,46.3023,46.3192,5384.0
2017-11-17 13:10:00,54.89,54.89,54.85,54.88,4253.0,46.3277,46.3277,46.2939,46.3192,4253.0
2017-11-17 13:15:00,54.87,54.88,54.83,54.86,5093.0,46.3108,46.3192,46.277,46.3023,5093.0
2017-11-17 13:20:00,54.85,54.85,54.8,54.82,4604.0,46.2939,46.2939,46.2517,46.2686,4604.0
2017-11-17 13:25:00,54.8,54.82,54.78,54.8,3534.0,46.2517,46.2686,46.2348,46.2517,3534.0
2017-11-17 13:30:00,54.8,54.86,54.79,54.83,9508.0,46.2517,46.3023,46.2433,46.277,9508.0
2017-11-17 13:35:00,54.84,54.9,54.82,54.9,4888.0,46.2855,46.3361,46.2686,46.3361,4888.0
2017-11-17 13:40:00,54.91,54.91,54.87,54.88,4961.0,46.3445,46.3445,46.3108,46.3192,4961.0
2017-11-17 13:45:00,54.87,54.89,54.83,54.85,4887.0,46.3108,46.3277,46.277,46.2939,4887.0
2017-11-17 13:50:00,54.85,54.88,54.83,54.87,5722.0,46.2939,46.3192,46.277,46.3108,5722.0
2017-11-17 13:55:00,54.84,54.88,54.83,54.86,3600.0,46.2855,46.3192,46.277,46.3023,3600.0
2017-11-17 14:00:00,54.87,54.87,54.83,54.83,3364.0,46.3108,46.3108,46.277,46.277,3364.0
2017-11-17 14:05:00,54.84,54.85,54.81,54.85,12210.0,46.2855,46.2939,46.2601,46.2939,12210.0
2017-11-17 14:10:00,54.84,54.86,54.83,54.86,22612.0,46.2855,46.3023,46.277,46.3023,22612.0
2017-11-17 14:15:00,54.85,54.85,54.77,54.77,10806.0,46.2939,46.2939,46.2264,46.2264,10806.0
2017-11-17 14:20:00,54.78,54.81,54.77,54.79,4219.0,46.2348,46.2601,46.2264,46.2433,4219.0
2017-11-17 14:25:00,54.78,54.84,54.75,54.84,10906.0,46.2348,46.2855,46.2095,46.2855,10906.0
2017-11-17 14:30:00,54.85,54.85,54.83,54.84,910.0,46.2939,46.2939,46.277,46.2855,910.0
2017-11-17 14:35:00,54.83,54.85,54.81,54.82,6291.0,46.277,46.2939,46.2601,46.2686,6291.0
2017-11-17 14:40:00,54.82,54.84,54.8,54.82,6064.0,46.2686,46.2855,46.2517,46.2686,6064.0
2017-11-17 14:45:00,54.85,54.86,54.81,54.82,10949.0,46.2939,46.3023,46.2601,46.2686,10949.0
2017-11-17 14:50:00,54.82,54.83,54.76,54.79,16454.0,46.2686,46.277,46.2179,46.2433,16454.0
2017-11-17 14:55:00,54.79,54.83,54.77,54.83,10215.0,46.2433,46.277,46.2264,46.277,10215.0
2017-11-17 15:00:00,54.83,54.86,54.79,54.84,8624.0,46.277,46.3023,46.2433,46.2855,8624.0
2017-11-17 15:05:00,54.84,54.89,54.83,54.87,5872.0,46.2855,46.3277,46.277,46.3108,5872.0
2017-11-17 15:10:00,54.87,54.89,54.87,54.87,3770.0,46.3108,46.3277,46.3108,46.3108,3770.0
2017-11-17 15:15:00,54.87,54.87,54.82,54.85,6307.0,46.3108,46.3108,46.2686,46.2939,6307.0
2017-11-17 15:20:00,54.85,54.87,54.82,54.82,9579.0,46.2939,46.3108,46.2686,46.2686,9579.0
2017-11-17 15:25:00,54.82,54.83,54.79,54.81,18344.0,46.2686,46.277,46.2433,46.2601,18344.0
2017-11-17 15:30:00,54.8,54.81,54.76,54.76,22765.0,46.2517,46.2601,46.2179,46.2179,22765.0
2017-11-17 15:35:00,54.77,54.83,54.76,54.81,20239.0,46.2264,46.277,46.2179,46.2601,20239.0
2017-11-17 15:40:00,54.82,54.83,54.78,54.78,15615.0,46.2686,46.277,46.2348,46.2348,15615.0
2017-11-17 15:45:00,54.78,54.81,54.73,54.8,33321.0,46.2348,46.2601,46.1926,46.2517,33321.0
2017-11-17 15:50:00,54.81,54.84,54.81,54.82,14440.0,46.2601,46.2855,46.2601,46.2686,14440.0
2017-11-17 15:55:00,54.81,54.84,54.79,54.81,78095.0,46.2601,46.2855,46.2433,46.2601,78095.0
2017-11-20 09:30:00,54.74,54.75,54.6,54.67,22391.0,46.2011,46.2095,46.0829,46.142,22391.0
2017-11-20 09:35:00,54.74,54.9,54.73,54.83,9300.0,46.2011,46.3361,46.1926,46.277,9300.0
2017-11-20 09:40:00,54.82,54.84,54.75,54.75,10814.0,46.2686,46.2855,46.2095,46.2095,10814.0
2017-11-20 09:45:00,54.72,54.91,54.71,54.83,15511.0,46.1842,46.3445,46.1757,46.277,15511.0
2017-11-20 09:50:00,54.76,54.77,54.7,54.7,6325.0,46.2179,46.2264,46.1673,46.1673,6325.0
2017-11-20 09:55:00,54.72,54.87,54.71,54.84,10971.0,46.1842,46.3108,46.1757,46.2855,10971.0
2017-11-20 10:00:00,54.85,54.94,54.84,54.91,17121.0,46.2939,46.3699,46.2855,46.3445,17121.0
2017-11-20 10:05:00,54.92,55.12,54.92,55.04,24209.0,46.353,46.5218,46.353,46.4543,24209.0
2017-11-20 10:10:00,55.04,55.06,54.91,54.92,22744.0,46.4543,46.4711,46.3445,46.353,22744.0
2017-11-20 10:15:00,54.92,54.99,54.88,54.96,16695.0,46.353,46.4121,46.3192,46.3867,16695.0
2017-11-20 10:20:00,54.99,55.19,54.96,55.12,20760.0,46.4121,46.5809,46.3867,46.5218,20760.0
2017-11-20 10:25:00,55.11,55.16,55.05,55.14,22150.0,46.5133,46.5555,46.4627,46.5387,22150.0
2017-11-20 10:30:00,55.13,55.15,55.05,55.06,21230.0,46.5302,46.5471,46.4627,46.4711,21230.0
2017-11-20 10:35:00,55.07,55.19,55.07,55.16,12176.0,46.4796,46.5809,46.4796,46.5555,12176.0
2017-11-20 10:40:00,55.17,55.17,55.06,55.13,10639.0,46.564,46.564,46.4711,46.5302,10639.0
2017-11-20 10:45:00,55.12,55.19,55.1,55.19,8175.0,46.5218,46.5809,46.5049,46.5809,8175.0
2017-11-20 10:50:00,55.2,55.3,55.2,55.28,18422.0,46.5893,46.6737,46.5893,46.6568,18422.0
2017-11-20 10:55:00,55.26,55.26,55.2,55.25,9925.0,46.6399,46.6399,46.5893,46.6315,9925.0
2017-11-20 11:00:00,55.25,55.28,55.21,55.26,11624.0,46.6315,46.6568,46.5977,46.6399,11624.0
2017-11-20 11:05:00,55.25,55.27,55.23,55.26,6672.0,46.6315,46.6484,46.6146,46.6399,6672.0
2017-11-20 11:10:00,55.27,55.28,55.22,55.24,10252.0,46.6484,46.6568,46.6062,46.6231,10252.0
2017-11-20 11:15:00,55.22,55.23,55.17,55.21,10607.0,46.6062,46.6146,46.564,46.5977,10607.0
2017-11-20 11:20:00,55.2,55.24,55.16,55.16,12287.0,46.5893,46.6231,46.5555,46.5555,12287.0
2017-11-20 11:25:00,55.15,55.19,55.11,55.13,14751.0,46.5471,46.5809,46.5133,46.5302,14751.0
2017-11-20 11:30:00,55.14,55.14,55.05,55.08,8012.0,46.5387,46.5387,46.4627,46.488,8012.0
2017-11-20 11:35:00,55.09,55.13,55.06,55.09,11097.0,46.4965,46.5302,46.4711,46.4965,11097.0
2017-11-20 11:40:00,55.11,55.19,55.11,55.14,7696.0,46.5133,46.5809,46.5133,46.5387,7696.0
2017-11-20 11:45:00,55.15,55.19,55.13,55.18,7723.0,46.5471,46.5809,46.5302,46.5724,7723.0
2017-11-20 11:50:00,55.17,55.19,55.16,55.17,3960.0,46.564,46.5809,46.5555,46.564,3960.0
2017-11-20 11:55:00,55.17,55.21,55.16,55.21,5707.0,46.564,46.5977,46.5555,46.5977,5707.0
2017-11-20 12:00:00,55.2,55.22,55.17,55.18,10502.0,46.5893,46.6062,46.564,46.5724,10502.0
2017-11-20 12:05:00,55.19,55.2,55.16,55.17,4641.0,46.5809,46.5893,46.5555,46.564,4641.0
2017-11-20 12:10:00,55.18,55.22,55.17,55.21,8513.0,46.5724,46.6062,46.564,46.5977,8513.0
2017-11-20 12:15:00,55.2,55.24,55.11,55.11,23929.0,46.5893,46.6231,46.5133,46.5133,23929.0
2017-11-20 12:20:00,55.12,55.14,55.09,55.11,13041.0,46.5218,46.5387,46.4965,46.5133,13041.0
2017-11-20 12:25:00,55.11,55.11,55.08,55.08,3994.0,46.5133,46.5133,46.488,46.488,3994.0
2017-11-20 12:30:00,55.09,55.13,55.08,55.13,6582.0,46.4965,46.5302,46.488,46.5302,6582.0
2017-11-20 12:35:00,55.14,55.16,55.11,55.11,14341.0,46.5387,46.5555,46.5133,46.5133,14341.0
2017-11-20 12:40:00,55.13,55.18,55.08,55.1,14262.0,46.5302,46.5724,46.488,46.5049,14262.0
2017-11-20 12:45:00,55.1,55.13,55.08,55.13,5544.0,46.5049,46.5302,46.488,46.5302,5544.0
2017-11-20 12:50:00,55.12,55.13,55.1,55.12,5040.0,46.5218,46.5302,46.5049,46.5218,5040.0
2017-11-20 12:55:00,55.13,55.14,55.1,55.11,5892.0,46.5302,46.5387,46.5049,46.5133,5892.0
2017-11-20 13:00:00,55.13,55.14,55.1,55.12,6386.0,46.5302,46.5387,46.5049,46.5218,6386.0
2017-11-20 13:05:00,55.1,55.14,55.09,55.1,7124.0,46.5049,46.5387,46.4965,46.5049,7124.0
2017-11-20 13:10:00,55.11,55.16,55.11,55.15,12940.0,46.5133,46.5555,46.5133,46.5471,12940.0
2017-11-20 13:15:00,55.16,55.21,55.15,55.2,6082.0,46.5555,46.5977,46.5471,46.5893,6082.0
2017-11-20 13:20:00,55.21,55.24,55.19,55.24,12505.0,46.5977,46.6231,46.5809,46.6231,12505.0
2017-11-20 13:25:00,55.25,55.25,55.22,55.22,9812.0,46.6315,46.6315,46.6062,46.6062,9812.0
2017-11-20 13:30:00,55.23,55.24,55.22,55.24,2801.0,46.6146,46.6231,46.6062,46.6231,2801.0
2017-11-20 13:35:00,55.24,55.24,55.2,55.21,4075.0,46.6231,46.6231,46.5893,46.5977,4075.0
2017-11-20 13:40:00,55.22,55.23,55.21,55.22,3480.0,46.6062,46.6146,46.5977,46.6062,3480.0
2017-11-20 13:45:00,55.23,55.25,55.21,55.23,8137.0,46.6146,46.6315,46.5977,46.6146,8137.0
2017-11-20 13:50:00,55.22,55.23,55.19,55.21,11198.0,46.6062,46.6146,46.5809,46.5977,11198.0
2017-11-20 13:55:00,55.21,55.25,55.2,55.25,8878.0,46.5977,46.6315,46.5893,46.6315,8878.0
2017-11-20 14:00:00,55.25,55.26,55.2,55.23,14655.0,46.6315,46.6399,46.5893,46.6146,14655.0
2017-11-20 14:05:00,55.22,55.23,55.2,55.23,13934.0,46.6062,46.6146,46.5893,46.6146,13934.0
2017-11-20 14:10:00,55.22,55.28,55.21,55.28,15322.0,46.6062,46.6568,46.5977,46.6568,15322.0
2017-11-20 14:15:00,55.28,55.33,55.27,55.33,21992.0,46.6568,46.699,46.6484,46.699,21992.0
2017-11-20 14:20:00,55.33,55.36,55.32,55.36,14919.0,46.699,46.7243,46.6906,46.7243,14919.0
2017-11-20 14:25:00,55.37,55.37,55.35,55.36,11918.0,46.7328,46.7328,46.7159,46.7243,11918.0
2017-11-20 14:30:00,55.37,55.38,55.35,55.37,9021.0,46.7328,46.7412,46.7159,46.7328,9021.0
2017-11-20 14:35:00,55.36,55.39,55.35,55.38,10901.0,46.7243,46.7497,46.7159,46.7412,10901.0
2017-11-20 14:40:00,55.37,55.38,55.34,55.35,8560.0,46.7328,46.7412,46.7075,46.7159,8560.0
2017-11-20 14:45:00,55.35,55.38,55.33,55.37,14251.0,46.7159,46.7412,46.699,46.7328,14251.0
2017-11-20 14:50:00,55.37,55.41,55.36,55.4,13219.0,46.7328,46.7665,46.7243,46.7581,13219.0
2017-11-20 14:55:00,55.41,55.43,55.4,55.43,18372.0,46.7665,46.7834,46.7581,46.7834,18372.0
2017-11-20 15:00:00,55.43,55.45,55.43,55.45,12002.0,46.7834,46.8003,46.7834,46.8003,12002.0
2017-11-20 15:05:00,55.44,55.46,55.41,55.41,18072.0,46.7919,46.8087,46.7665,46.7665,18072.0
2017-11-20 15:10:00,55.41,55.45,55.4,55.45,23406.0,46.7665,46.8003,46.7581,46.8003,23406.0
2017-11-20 15:15:00,55.45,55.45,55.42,55.42,13888.0,46.8003,46.8003,46.775,46.775,13888.0
2017-11-20 15:20:00,55.42,55.47,55.42,55.47,25526.0,46.775,46.8172,46.775,46.8172,25526.0
2017-11-20 15:25:00,55.47,55.56,55.47,55.55,26262.0,46.8172,46.8931,46.8172,46.8847,26262.0
2017-11-20 15:30:00,55.55,55.58,55.53,55.57,38475.0,46.8847,46.91,46.8678,46.9016,38475.0
2017-11-20 15:35:00,55.58,55.63,55.56,55.62,31668.0,46.91,46.9522,46.8931,46.9438,31668.0
2017-11-20 15:40:00,55.62,55.63,55.58,55.59,22911.0,46.9438,46.9522,46.91,46.9185,22911.0
2017-11-20 15:45:00,55.58,55.59,55.54,55.57,41975.0,46.91,46.9185,46.8763,46.9016,41975.0
2017-11-20 15:50:00,55.56,55.59,55.55,55.59,41206.0,46.8931,46.9185,46.8847,46.9185,41206.0
2017-11-20 15:55:00,55.58,55.59,55.54,55.56,106320.0,46.91,46.9185,46.8763,46.8931,106320.0
2017-11-21 09:30:00,55.73,56.0,55.69,55.9,42932.0,47.0366,47.2645,47.0029,47.1801,42932.0
2017-11-21 09:35:00,55.97,55.97,55.89,55.97,21656.0,47.2392,47.2392,47.1717,47.2392,21656.0
2017-11-21 09:40:00,55.96,56.03,55.89,55.9,24863.0,47.2307,47.2898,47.1717,47.1801,24863.0
2017-11-21 09:45:00,55.89,55.95,55.8,55.82,14702.0,47.1717,47.2223,47.0957,47.1126,14702.0
2017-11-21 09:50:00,55.76,55.84,55.72,55.82,15644.0,47.0619,47.1295,47.0282,47.1126,15644.0
2017-11-21 09:55:00,55.82,55.98,55.82,55.9,14342.0,47.1126,47.2476,47.1126,47.1801,14342.0
2017-11-21 10:00:00,55.9,55.96,55.86,55.93,14676.0,47.1801,47.2307,47.1463,47.2054,14676.0
2017-11-21 10:05:00,55.92,55.93,55.85,55.86,13421.0,47.197,47.2054,47.1379,47.1463,13421.0
2017-11-21 10:10:00,55.85,55.88,55.84,55.84,10188.0,47.1379,47.1632,47.1295,47.1295,10188.0
2017-11-21 10:15:00,55.86,55.9,55.81,55.84,8070.0,47.1463,47.1801,47.1041,47.1295,8070.0
2017-11-21 10:20:00,55.82,55.85,55.72,55.72,13679.0,47.1126,47.1379,47.0282,47.0282,13679.0
2017-11-21 10:25:00,55.71,55.87,55.68,55.87,21076.0,47.0197,47.1548,46.9944,47.1548,21076.0
2017-11-21 10:30:00,55.87,55.94,55.85,55.86,12964.0,47.1548,47.2139,47.1379,47.1463,12964.0
2017-11-21 10:35:00,55.86,55.96,55.86,55.96,11426.0,47.1463,47.2307,47.1463,47.2307,11426.0
2017-11-21 10:40:00,55.96,56.13,55.96,56.09,25602.0,47.2307,47.3742,47.2307,47.3405,25602.0
2017-11-21 10:45:00,56.09,56.15,56.08,56.13,16978.0,47.3405,47.3911,47.332,47.3742,16978.0
2017-11-21 10:50:00,56.12,56.17,56.12,56.14,19846.0,47.3658,47.408,47.3658,47.3827,19846.0
2017-11-21 10:55:00,56.15,56.23,56.14,56.15,17062.0,47.3911,47.4586,47.3827,47.3911,17062.0
2017-11-21 11:00:00,56.16,56.19,56.14,56.15,8314.0,47.3996,47.4249,47.3827,47.3911,8314.0
2017-11-21 11:05:00,56.14,56.16,56.1,56.16,10467.0,47.3827,47.3996,47.3489,47.3996,10467.0
2017-11-21 11:10:00,56.16,56.16,56.1,56.15,27854.0,47.3996,47.3996,47.3489,47.3911,27854.0
2017-11-21 11:15:00,56.15,56.16,56.12,56.13,25344.0,47.3911,47.3996,47.3658,47.3742,25344.0
2017-11-21 11:20:00,56.14,56.19,56.11,56.14,11684.0,47.3827,47.4249,47.3573,47.3827,11684.0
2017-11-21 11:25:00,56.15,56.15,56.1,56.13,2934.0,47.3911,47.3911,47.3489,47.3742,2934.0
2017-11-21 11:30:00,56.11,56.19,56.11,56.15,5356.0,47.3573,47.4249,47.3573,47.3911,5356.0
2017-11-21 11:35:00,56.15,56.19,56.14,56.19,12527.0,47.3911,47.4249,47.3827,47.4249,12527.0
2017-11-21 11:40:00,56.16,56.18,56.13,56.16,8134.0,47.3996,47.4164,47.3742,47.3996,8134.0
2017-11-21 11:45:00,56.17,56.19,56.14,56.19,14369.0,47.408,47.4249,47.3827,47.4249,14369.0
2017-11-21 11:50:00,56.19,56.2,56.15,56.18,7380.0,47.4249,47.4333,47.3911,47.4164,7380.0
2017-11-21 11:55:00,56.19,56.19,56.14,56.16,8399.0,47.4249,47.4249,47.3827,47.3996,8399.0
2017-11-21 12:00:00,56.17,56.18,56.15,56.17,6989.0,47.408,47.4164,47.3911,47.408,6989.0
2017-11-21 12:05:00,56.16,56.17,56.14,56.14,8898.0,47.3996,47.408,47.3827,47.3827,8898.0
2017-11-21 12:10:00,56.13,56.16,56.09,56.1,31662.0,47.3742,47.3996,47.3405,47.3489,31662.0
2017-11-21 12:15:00,56.08,56.1,56.01,56.05,14287.0,47.332,47.3489,47.2729,47.3067,14287.0
2017-11-21 12:20:00,56.05,56.09,56.04,56.09,6821.0,47.3067,47.3405,47.2983,47.3405,6821.0
2017-11-21 12:25:00,56.07,56.07,56.0,56.04,7762.0,47.3236,47.3236,47.2645,47.2983,7762.0
2017-11-21 12:30:00,56.05,56.05,56.01,56.03,2318.0,47.3067,47.3067,47.2729,47.2898,2318.0
2017-11-21 12:35:00,56.01,56.07,56.01,56.05,15323.0,47.2729,47.3236,47.2729,47.3067,15323.0
2017-11-21 12:40:00,56.04,56.07,56.04,56.06,3406.0,47.2983,47.3236,47.2983,47.3151,3406.0
2017-11-21 12:45:00,56.05,56.05,56.01,56.03,8372.0,47.3067,47.3067,47.2729,47.2898,8372.0
2017-11-21 12:50:00,56.03,56.08,56.02,56.03,15206.0,47.2898,47.332,47.2814,47.2898,15206.0
2017-11-21 12:55:00,56.03,56.09,56.03,56.09,8712.0,47.2898,47.3405,47.2898,47.3405,8712.0
2017-11-21 13:00:00,56.07,56.09,56.03,56.03,5886.0,47.3236,47.3405,47.2898,47.2898,5886.0
2017-11-21 13:05:00,56.03,56.08,56.0,56.08,16344.0,47.2898,47.332,47.2645,47.332,16344.0
2017-11-21 13:10:00,56.09,56.09,56.01,56.01,4927.0,47.3405,47.3405,47.2729,47.2729,4927.0
2017-11-21 13:15:00,56.02,56.06,55.98,56.01,26168.0,47.2814,47.3151,47.2476,47.2729,26168.0
2017-11-21 13:20:00,56.0,56.03,55.98,56.0,9731.0,47.2645,47.2898,47.2476,47.2645,9731.0
2017-11-21 13:25:00,56.01,56.03,56.0,56.02,5054.0,47.2729,47.2898,47.2645,47.2814,5054.0
2017-11-21 13:30:00,56.02,56.02,55.99,56.0,3783.0,47.2814,47.2814,47.2561,47.2645,3783.0
2017-11-21 13:35:00,56.01,56.06,55.99,56.02,8258.0,47.2729,47.3151,47.2561,47.2814,8258.0
2017-11-21 13:40:00,56.01,56.02,55.99,56.02,2513.0,47.2729,47.2814,47.2561,47.2814,2513.0
2017-11-21 13:45:00,56.03,56.06,56.01,56.02,5321.0,47.2898,47.3151,47.2729,47.2814,5321.0
2017-11-21 13:50:00,56.03,56.05,56.01,56.03,4922.0,47.2898,47.3067,47.2729,47.2898,4922.0
2017-11-21 13:55:00,56.02,56.02,55.99,56.01,8392.0,47.2814,47.2814,47.2561,47.2729,8392.0
2017-11-21 14:00:00,56.0,56.04,55.98,56.0,21192.0,47.2645,47.2983,47.2476,47.2645,21192.0
2017-11-21 14:05:00,56.0,56.02,55.98,56.02,8939.0,47.2645,47.2814,47.2476,47.2814,8939.0
2017-11-21 14:10:00,56.02,56.03,55.99,56.02,6432.0,47.2814,47.2898,47.2561,47.2814,6432.0
2017-11-21 14:15:00,56.02,56.02,55.97,56.02,10890.0,47.2814,47.2814,47.2392,47.2814,10890.0
2017-11-21 14:20:00,56.01,56.05,56.0,56.03,8450.0,47.2729,47.3067,47.2645,47.2898,8450.0
2017-11-21 14:25:00,56.02,56.05,56.0,56.0,6738.0,47.2814,47.3067,47.2645,47.2645,6738.0
2017-11-21 14:30:00,56.0,56.01,55.99,56.0,12290.0,47.2645,47.2729,47.2561,47.2645,12290.0
2017-11-21 14:35:00,56.0,56.01,55.97,55.98,9516.0,47.2645,47.2729,47.2392,47.2476,9516.0
2017-11-21 14:40:00,55.99,56.01,55.98,55.98,5532.0,47.2561,47.2729,47.2476,47.2476,5532.0
2017-11-21 14:45:00,55.99,56.02,55.99,56.01,5405.0,47.2561,47.2814,47.2561,47.2729,5405.0
2017-11-21 14:50:00,56.01,56.02,56.01,56.01,3839.0,47.2729,47.2814,47.2729,47.2729,3839.0
2017-11-21 14:55:00,56.01,56.08,56.01,56.08,9409.0,47.2729,47.332,47.2729,47.332,9409.0
2017-11-21 15:00:00,56.05,56.07,56.0,56.0,10727.0,47.3067,47.3236,47.2645,47.2645,10727.0
2017-11-21 15:05:00,56.01,56.02,55.99,56.01,8754.0,47.2729,47.2814,47.2561,47.2729,8754.0
2017-11-21 15:10:00,56.01,56.01,55.98,55.99,9842.0,47.2729,47.2729,47.2476,47.2561,9842.0
2017-11-21 15:15:00,55.98,55.98,55.95,55.95,7661.0,47.2476,47.2476,47.2223,47.2223,7661.0
2017-11-21 15:20:00,55.95,55.97,55.95,55.96,9719.0,47.2223,47.2392,47.2223,47.2307,9719.0
2017-11-21 15:25:00,55.96,55.96,55.95,55.96,11303.0,47.2307,47.2307,47.2223,47.2307,11303.0
2017-11-21 15:30:00,55.96,56.01,55.96,56.0,24151.0,47.2307,47.2729,47.2307,47.2645,24151.0
2017-11-21 15:35:00,56.01,56.01,55.95,55.97,20382.0,47.2729,47.2729,47.2223,47.2392,20382.0
2017-11-21 15:40:00,55.96,55.99,55.94,55.98,20041.0,47.2307,47.2561,47.2139,47.2476,20041.0
2017-11-21 15:45:00,55.99,55.99,55.96,55.98,20512.0,47.2561,47.2561,47.2307,47.2476,20512.0
2017-11-21 15:50:00,55.98,55.99,55.94,55.95,32767.0,47.2476,47.2561,47.2139,47.2223,32767.0
2017-11-21 15:55:00,55.96,55.99,55.95,55.99,93950.0,47.2307,47.2561,47.2223,47.2561,93950.0
2017-11-22 09:30:00,56.19,56.19,55.99,56.14,30226.0,47.4249,47.4249,47.2561,47.3827,30226.0
2017-11-22 09:35:00,56.15,56.23,56.1,56.19,9549.0,47.3911,47.4586,47.3489,47.4249,9549.0
2017-11-22 09:40:00,56.23,56.29,56.15,56.15,12300.0,47.4586,47.5093,47.3911,47.3911,12300.0
2017-11-22 09:45:00,56.13,56.28,56.13,56.25,8961.0,47.3742,47.5008,47.3742,47.4755,8961.0
2017-11-22 09:50:00,56.25,56.25,56.11,56.16,5856.0,47.4755,47.4755,47.3573,47.3996,5856.0
2017-11-22 09:55:00,56.15,56.21,56.1,56.16,5846.0,47.3911,47.4418,47.3489,47.3996,5846.0
2017-11-22 10:00:00,56.11,56.37,56.11,56.32,14288.0,47.3573,47.5768,47.3573,47.5346,14288.0
2017-11-22 10:05:00,56.37,56.42,56.35,56.41,7397.0,47.5768,47.619,47.5599,47.6106,7397.0
2017-11-22 10:10:00,56.42,56.42,56.18,56.24,5283.0,47.619,47.619,47.4164,47.4671,5283.0
2017-11-22 10:15:00,56.2,56.22,56.15,56.22,4241.0,47.4333,47.4502,47.3911,47.4502,4241.0
2017-11-22 10:20:00,56.23,56.24,56.14,56.21,6705.0,47.4586,47.4671,47.3827,47.4418,6705.0
2017-11-22 10:25:00,56.19,56.35,56.19,56.27,20712.0,47.4249,47.5599,47.4249,47.4924,20712.0
2017-11-22 10:30:00,56.28,56.42,56.22,56.41,31250.0,47.5008,47.619,47.4502,47.6106,31250.0
2017-11-22 10:35:00,56.42,56.54,56.36,56.48,32371.0,47.619,47.7203,47.5684,47.6696,32371.0
2017-11-22 10:40:00,56.49,56.57,56.48,56.51,20535.0,47.6781,47.7456,47.6696,47.695,20535.0
2017-11-22 10:45:00,56.5,56.5,56.43,56.44,5207.0,47.6865,47.6865,47.6274,47.6359,5207.0
2017-11-22 10:50:00,56.44,56.48,56.4,56.45,11789.0,47.6359,47.6696,47.6021,47.6443,11789.0
2017-11-22 10:55:00,56.47,56.47,56.42,56.46,6490.0,47.6612,47.6612,47.619,47.6528,6490.0
2017-11-22 11:00:00,56.47,56.57,56.46,56.57,8833.0,47.6612,47.7456,47.6528,47.7456,8833.0
2017-11-22 11:05:00,56.56,56.61,56.44,56.44,18560.0,47.7372,47.7794,47.6359,47.6359,18560.0
2017-11-22 11:10:00,56.45,56.46,56.36,56.36,16868.0,47.6443,47.6528,47.5684,47.5684,16868.0
2017-11-22 11:15:00,56.37,56.45,56.37,56.42,8001.0,47.5768,47.6443,47.5768,47.619,8001.0
2017-11-22 11:20:00,56.4,56.41,56.38,56.39,3564.0,47.6021,47.6106,47.5852,47.5937,3564.0
2017-11-22 11:25:00,56.39,56.53,56.39,56.48,22726.0,47.5937,47.7118,47.5937,47.6696,22726.0
2017-11-22 11:30:00,56.48,56.49,56.44,56.45,6694.0,47.6696,47.6781,47.6359,47.6443,6694.0
2017-11-22 11:35:00,56.46,56.46,56.4,56.44,5955.0,47.6528,47.6528,47.6021,47.6359,5955.0
2017-11-22 11:40:00,56.44,56.51,56.44,56.51,4464.0,47.6359,47.695,47.6359,47.695,4464.0
2017-11-22 11:45:00,56.48,56.51,56.48,56.5,3850.0,47.6696,47.695,47.6696,47.6865,3850.0
2017-11-22 11:50:00,56.48,56.5,56.45,56.48,5690.0,47.6696,47.6865,47.6443,47.6696,5690.0
2017-11-22 11:55:00,56.49,56.51,56.45,56.47,8301.0,47.6781,47.695,47.6443,47.6612,8301.0
2017-11-22 12:00:00,56.46,56.46,56.36,56.36,7334.0,47.6528,47.6528,47.5684,47.5684,7334.0
2017-11-22 12:05:00,56.38,56.45,56.36,56.45,6147.0,47.5852,47.6443,47.5684,47.6443,6147.0
2017-11-22 12:10:00,56.42,56.44,56.36,56.44,4676.0,47.619,47.6359,47.5684,47.6359,4676.0
2017-11-22 12:15:00,56.42,56.42,56.31,56.39,22377.0,47.619,47.619,47.5262,47.5937,22377.0
2017-11-22 12:20:00,56.38,56.39,56.35,56.37,5818.0,47.5852,47.5937,47.5599,47.5768,5818.0
2017-11-22 12:25:00,56.37,56.39,56.32,56.32,7257.0,47.5768,47.5937,47.5346,47.5346,7257.0
2017-11-22 12:30:00,56.32,56.39,56.32,56.39,12279.0,47.5346,47.5937,47.5346,47.5937,12279.0
2017-11-22 12:35:00,56.38,56.41,56.37,56.37,4681.0,47.5852,47.6106,47.5768,47.5768,4681.0
2017-11-22 12:40:00,56.37,56.44,56.36,56.37,6368.0,47.5768,47.6359,47.5684,47.5768,6368.0
2017-11-22 12:45:00,56.36,56.4,56.36,56.36,4643.0,47.5684,47.6021,47.5684,47.5684,4643.0
2017-11-22 12:50:00,56.36,56.4,56.36,56.39,7808.0,47.5684,47.6021,47.5684,47.5937,7808.0
2017-11-22 12:55:00,56.41,56.46,56.41,56.42,8355.0,47.6106,47.6528,47.6106,47.619,8355.0
2017-11-22 13:00:00,56.42,56.43,56.36,56.36,3300.0,47.619,47.6274,47.5684,47.5684,3300.0
2017-11-22 13:05:00,56.36,56.37,56.3,56.33,13071.0,47.5684,47.5768,47.5177,47.543,13071.0
2017-11-22 13:10:00,56.33,56.33,56.29,56.31,5477.0,47.543,47.543,47.5093,47.5262,5477.0
2017-11-22 13:15:00,56.31,56.32,56.28,56.3,4304.0,47.5262,47.5346,47.5008,47.5177,4304.0
2017-11-22 13:20:00,56.28,56.28,56.25,56.28,3302.0,47.5008,47.5008,47.4755,47.5008,3302.0
2017-11-22 13:25:00,56.29,56.36,56.28,56.36,10371.0,47.5093,47.5684,47.5008,47.5684,10371.0
2017-11-22 13:30:00,56.36,56.37,56.33,56.33,6082.0,47.5684,47.5768,47.543,47.543,6082.0
2017-11-22 13:35:00,56.32,56.33,56.29,56.32,6265.0,47.5346,47.543,47.5093,47.5346,6265.0
2017-11-22 13:40:00,56.32,56.32,56.27,56.29,7099.0,47.5346,47.5346,47.4924,47.5093,7099.0
2017-11-22 13:45:00,56.29,56.29,56.24,56.27,9028.0,47.5093,47.5093,47.4671,47.4924,9028.0
2017-11-22 13:50:00,56.27,56.27,56.23,56.24,4122.0,47.4924,47.4924,47.4586,47.4671,4122.0
2017-11-22 13:55:00,56.25,56.32,56.25,56.31,8307.0,47.4755,47.5346,47.4755,47.5262,8307.0
2017-11-22 14:00:00,56.32,56.33,56.3,56.3,4187.0,47.5346,47.543,47.5177,47.5177,4187.0
2017-11-22 14:05:00,56.28,56.32,56.25,56.32,11157.0,47.5008,47.5346,47.4755,47.5346,11157.0
2017-11-22 14:10:00,56.32,56.38,56.31,56.36,10226.0,47.5346,47.5852,47.5262,47.5684,10226.0
2017-11-22 14:15:00,56.34,56.36,56.28,56.28,6072.0,47.5515,47.5684,47.5008,47.5008,6072.0
2017-11-22 14:20:00,56.28,56.3,56.27,56.27,3558.0,47.5008,47.5177,47.4924,47.4924,3558.0
2017-11-22 14:25:00,56.28,56.32,56.25,56.26,8505.0,47.5008,47.5346,47.4755,47.484,8505.0
2017-11-22 14:30:00,56.23,56.24,56.21,56.23,6173.0,47.4586,47.4671,47.4418,47.4586,6173.0
2017-11-22 14:35:00,56.22,56.27,56.21,56.24,10602.0,47.4502,47.4924,47.4418,47.4671,10602.0
2017-11-22 14:40:00,56.23,56.24,56.19,56.23,4388.0,47.4586,47.4671,47.4249,47.4586,4388.0
2017-11-22 14:45:00,56.23,56.25,56.2,56.22,4933.0,47.4586,47.4755,47.4333,47.4502,4933.0
2017-11-22 14:50:00,56.21,56.22,56.18,56.22,7086.0,47.4418,47.4502,47.4164,47.4502,7086.0
2017-11-22 14:55:00,56.22,56.23,56.19,56.2,5523.0,47.4502,47.4586,47.4249,47.4333,5523.0
2017-11-22 15:00:00,56.19,56.2,56.16,56.16,6182.0,47.4249,47.4333,47.3996,47.3996,6182.0
2017-11-22 15:05:00,56.16,56.18,56.15,56.15,7022.0,47.3996,47.4164,47.3911,47.3911,7022.0
2017-11-22 15:10:00,56.15,56.15,56.1,56.13,10034.0,47.3911,47.3911,47.3489,47.3742,10034.0
2017-11-22 15:15:00,56.14,56.19,56.13,56.19,7022.0,47.3827,47.4249,47.3742,47.4249,7022.0
2017-11-22 15:20:00,56.19,56.2,56.14,56.15,6722.0,47.4249,47.4333,47.3827,47.3911,6722.0
2017-11-22 15:25:00,56.15,56.16,56.12,56.16,4329.0,47.3911,47.3996,47.3658,47.3996,4329.0
2017-11-22 15:30:00,56.16,56.19,56.12,56.19,11850.0,47.3996,47.4249,47.3658,47.4249,11850.0
2017-11-22 15:35:00,56.18,56.19,56.15,56.17,13483.0,47.4164,47.4249,47.3911,47.408,13483.0
2017-11-22 15:40:00,56.17,56.17,56.15,56.16,11204.0,47.408,47.408,47.3911,47.3996,11204.0
2017-11-22 15:45:00,56.16,56.2,56.15,56.19,14115.0,47.3996,47.4333,47.3911,47.4249,14115.0
2017-11-22 15:50:00,56.2,56.22,56.17,56.2,23930.0,47.4333,47.4502,47.408,47.4333,23930.0
2017-11-22 15:55:00,56.19,56.19,56.15,56.15,46600.0,47.4249,47.4249,47.3911,47.3911,46600.0
2017-11-24 09:30:00,56.44,56.6,56.38,56.55,17741.0,47.6359,47.7709,47.5852,47.7287,17741.0
2017-11-24 09:35:00,56.52,56.59,56.39,56.4,4442.0,47.7034,47.7625,47.5937,47.6021,4442.0
2017-11-24 09:40:00,56.41,56.47,56.32,56.47,4229.0,47.6106,47.6612,47.5346,47.6612,4229.0
2017-11-24 09:45:00,56.43,56.47,56.33,56.42,8779.0,47.6274,47.6612,47.543,47.619,8779.0
2017-11-24 09:50:00,56.45,56.46,56.39,56.41,5594.0,47.6443,47.6528,47.5937,47.6106,5594.0
2017-11-24 09:55:00,56.41,56.47,56.36,56.46,4084.0,47.6106,47.6612,47.5684,47.6528,4084.0
2017-11-24 10:00:00,56.46,56.46,56.28,56.32,5945.0,47.6528,47.6528,47.5008,47.5346,5945.0
2017-11-24 10:05:00,56.32,56.38,56.32,56.38,2774.0,47.5346,47.5852,47.5346,47.5852,2774.0
2017-11-24 10:10:00,56.37,56.46,56.34,56.35,6834.0,47.5768,47.6528,47.5515,47.5599,6834.0
2017-11-24 10:15:00,56.34,56.37,56.3,56.37,2947.0,47.5515,47.5768,47.5177,47.5768,2947.0
2017-11-24 10:20:00,56.37,56.41,56.32,56.32,3453.0,47.5768,47.6106,47.5346,47.5346,3453.0
2017-11-24 10:25:00,56.32,56.37,56.31,56.32,3439.0,47.5346,47.5768,47.5262,47.5346,3439.0
2017-11-24 10:30:00,56.29,56.31,56.2,56.3,6350.0,47.5093,47.5262,47.4333,47.5177,6350.0
2017-11-24 10:35:00,56.3,56.33,56.18,56.18,5033.0,47.5177,47.543,47.4164,47.4164,5033.0
2017-11-24 10:40:00,56.23,56.23,56.13,56.13,9203.0,47.4586,47.4586,47.3742,47.3742,9203.0
2017-11-24 10:45:00,56.13,56.19,56.12,56.19,3861.0,47.3742,47.4249,47.3658,47.4249,3861.0
2017-11-24 10:50:00,56.19,56.22,56.15,56.16,2350.0,47.4249,47.4502,47.3911,47.3996,2350.0
2017-11-24 10:55:00,56.17,56.2,56.13,56.18,2415.0,47.408,47.4333,47.3742,47.4164,2415.0
2017-11-24 11:00:00,56.16,56.16,56.08,56.08,4075.0,47.3996,47.3996,47.332,47.332,4075.0
2017-11-24 11:05:00,56.06,56.16,56.06,56.14,4845.0,47.3151,47.3996,47.3151,47.3827,4845.0
2017-11-24 11:10:00,56.16,56.17,56.06,56.08,4907.0,47.3996,47.408,47.3151,47.332,4907.0
2017-11-24 11:15:00,56.08,56.09,56.03,56.08,11365.0,47.332,47.3405,47.2898,47.332,11365.0
2017-11-24 11:20:00,56.07,56.08,56.05,56.06,3116.0,47.3236,47.332,47.3067,47.3151,3116.0
2017-11-24 11:25:00,56.09,56.09,56.04,56.06,4308.0,47.3405,47.3405,47.2983,47.3151,4308.0
2017-11-24 11:30:00,56.06,56.07,56.02,56.02,6485.0,47.3151,47.3236,47.2814,47.2814,6485.0
2017-11-24 11:35:00,56.04,56.05,56.01,56.01,7600.0,47.2983,47.3067,47.2729,47.2729,7600.0
2017-11-24 11:40:00,56.01,56.02,55.95,55.95,7053.0,47.2729,47.2814,47.2223,47.2223,7053.0
2017-11-24 11:45:00,55.95,55.96,55.89,55.89,3393.0,47.2223,47.2307,47.1717,47.1717,3393.0
2017-11-24 11:50:00,55.89,55.94,55.89,55.93,4929.0,47.1717,47.2139,47.1717,47.2054,4929.0
2017-11-24 11:55:00,55.92,55.97,55.92,55.93,4262.0,47.197,47.2392,47.197,47.2054,4262.0
2017-11-24 12:00:00,55.96,55.97,55.92,55.92,7077.0,47.2307,47.2392,47.197,47.197,7077.0
2017-11-24 12:05:00,55.91,55.95,55.91,55.92,4300.0,47.1885,47.2223,47.1885,47.197,4300.0
2017-11-24 12:10:00,55.92,55.92,55.88,55.9,10646.0,47.197,47.197,47.1632,47.1801,10646.0
2017-11-24 12:15:00,55.88,55.94,55.88,55.91,14456.0,47.1632,47.2139,47.1632,47.1885,14456.0
2017-11-24 12:20:00,55.9,55.91,55.84,55.88,11005.0,47.1801,47.1885,47.1295,47.1632,11005.0
2017-11-24 12:25:00,55.88,55.93,55.86,55.93,14965.0,47.1632,47.2054,47.1463,47.2054,14965.0
2017-11-24 12:30:00,55.92,55.95,55.9,55.94,6831.0,47.197,47.2223,47.1801,47.2139,6831.0
2017-11-24 12:35:00,55.94,55.94,55.91,55.91,3794.0,47.2139,47.2139,47.1885,47.1885,3794.0
2017-11-24 12:40:00,55.91,55.94,55.89,55.92,19697.0,47.1885,47.2139,47.1717,47.197,19697.0
2017-11-24 12:45:00,55.91,55.95,55.9,55.93,19313.0,47.1885,47.2223,47.1801,47.2054,19313.0
2017-11-24 12:50:00,55.93,55.97,55.9,55.94,11719.0,47.2054,47.2392,47.1801,47.2139,11719.0
2017-11-24 12:55:00,55.94,55.97,55.92,55.94,25035.0,47.2139,47.2392,47.197,47.2139,25035.0
2017-11-27 09:30:00,55.94,56.0,55.7,55.73,24332.0,47.2139,47.2645,47.0113,47.0366,24332.0
2017-11-27 09:35:00,55.68,55.71,55.42,55.56,27021.0,46.9944,47.0197,46.775,46.8931,27021.0
2017-11-27 09:40:00,55.56,55.74,55.51,55.64,14580.0,46.8931,47.0451,46.8509,46.9607,14580.0
2017-11-27 09:45:00,55.64,55.68,55.45,55.52,10503.0,46.9607,46.9944,46.8003,46.8594,10503.0
2017-11-27 09:50:00,55.52,55.58,55.46,55.46,18310.0,46.8594,46.91,46.8087,46.8087,18310.0
2017-11-27 09:55:00,55.47,55.51,55.34,55.34,30620.0,46.8172,46.8509,46.7075,46.7075,30620.0
2017-11-27 10:00:00,55.34,55.49,55.18,55.49,20666.0,46.7075,46.8341,46.5724,46.8341,20666.0
2017-11-27 10:05:00,55.5,55.5,55.38,55.39,16675.0,46.8425,46.8425,46.7412,46.7497,16675.0
2017-11-27 10:10:00,55.39,55.42,55.31,55.4,17444.0,46.7497,46.775,46.6821,46.7581,17444.0
2017-11-27 10:15:00,55.39,55.41,55.33,55.36,11093.0,46.7497,46.7665,46.699,46.7243,11093.0
2017-11-27 10:20:00,55.33,55.39,55.29,55.35,14110.0,46.699,46.7497,46.6653,46.7159,14110.0
2017-11-27 10:25:00,55.39,55.45,55.38,55.45,10486.0,46.7497,46.8003,46.7412,46.8003,10486.0
2017-11-27 10:30:00,55.45,55.51,55.41,55.47,10088.0,46.8003,46.8509,46.7665,46.8172,10088.0
2017-11-27 10:35:00,55.47,55.52,55.44,55.45,10192.0,46.8172,46.8594,46.7919,46.8003,10192.0
2017-11-27 10:40:00,55.44,55.45,55.36,55.42,14482.0,46.7919,46.8003,46.7243,46.775,14482.0
2017-11-27 10:45:00,55.44,55.44,55.28,55.28,22703.0,46.7919,46.7919,46.6568,46.6568,22703.0
2017-11-27 10:50:00,55.3,55.31,55.27,55.28,13570.0,46.6737,46.6821,46.6484,46.6568,13570.0
2017-11-27 10:55:00,55.29,55.34,55.28,55.28,10977.0,46.6653,46.7075,46.6568,46.6568,10977.0
2017-11-27 11:00:00,55.29,55.39,55.29,55.38,12314.0,46.6653,46.7497,46.6653,46.7412,12314.0
2017-11-27 11:05:00,55.38,55.43,55.32,55.42,14238.0,46.7412,46.7834,46.6906,46.775,14238.0
2017-11-27 11:10:00,55.43,55.44,55.33,55.34,24230.0,46.7834,46.7919,46.699,46.7075,24230.0
2017-11-27 11:15:00,55.35,55.36,55.27,55.29,13580.0,46.7159,46.7243,46.6484,46.6653,13580.0
2017-11-27 11:20:00,55.26,55.31,55.23,55.3,11594.0,46.6399,46.6821,46.6146,46.6737,11594.0
2017-11-27 11:25:00,55.29,55.32,55.23,55.26,13565.0,46.6653,46.6906,46.6146,46.6399,13565.0
2017-11-27 11:30:00,55.29,55.3,55.27,55.27,6712.0,46.6653,46.6737,46.6484,46.6484,6712.0
2017-11-27 11:35:00,55.27,55.29,55.24,55.26,12215.0,46.6484,46.6653,46.6231,46.6399,12215.0
2017-11-27 11:40:00,55.27,55.27,55.19,55.19,13934.0,46.6484,46.6484,46.5809,46.5809,13934.0
2017-11-27 11:45:00,55.2,55.23,55.17,55.23,12533.0,46.5893,46.6146,46.564,46.6146,12533.0
2017-11-27 11:50:00,55.24,55.32,55.24,55.32,14892.0,46.6231,46.6906,46.6231,46.6906,14892.0
2017-11-27 11:55:00,55.3,55.33,55.22,55.29,13733.0,46.6737,46.699,46.6062,46.6653,13733.0
2017-11-27 12:00:00,55.3,55.34,55.27,55.34,9324.0,46.6737,46.7075,46.6484,46.7075,9324.0
2017-11-27 12:05:00,55.33,55.38,55.32,55.36,16222.0,46.699,46.7412,46.6906,46.7243,16222.0
2017-11-27 12:10:00,55.36,55.4,55.35,55.4,13809.0,46.7243,46.7581,46.7159,46.7581,13809.0
2017-11-27 12:15:00,55.38,55.39,55.34,55.37,9998.0,46.7412,46.7497,46.7075,46.7328,9998.0
2017-11-27 12:20:00,55.35,55.41,55.32,55.41,22665.0,46.7159,46.7665,46.6906,46.7665,22665.0
2017-11-27 12:25:00,55.39,55.42,55.37,55.42,4923.0,46.7497,46.775,46.7328,46.775,4923.0
2017-11-27 12:30:00,55.42,55.42,55.39,55.41,4571.0,46.775,46.775,46.7497,46.7665,4571.0
2017-11-27 12:35:00,55.42,55.42,55.37,55.39,7081.0,46.775,46.775,46.7328,46.7497,7081.0
2017-11-27 12:40:00,55.41,55.41,55.37,55.37,8245.0,46.7665,46.7665,46.7328,46.7328,8245.0
2017-11-27 12:45:00,55.37,55.41,55.36,55.41,9361.0,46.7328,46.7665,46.7243,46.7665,9361.0
2017-11-27 12:50:00,55.4,55.46,55.4,55.45,9960.0,46.7581,46.8087,46.7581,46.8003,9960.0
2017-11-27 12:55:00,55.45,55.5,55.45,55.5,6263.0,46.8003,46.8425,46.8003,46.8425,6263.0
2017-11-27 13:00:00,55.48,55.59,55.48,55.59,12011.0,46.8256,46.9185,46.8256,46.9185,12011.0
2017-11-27 13:05:00,55.58,55.6,55.55,55.56,11548.0,46.91,46.9269,46.8847,46.8931,11548.0
2017-11-27 13:10:00,55.57,55.6,55.54,55.56,5800.0,46.9016,46.9269,46.8763,46.8931,5800.0
2017-11-27 13:15:00,55.57,55.59,55.54,55.59,6272.0,46.9016,46.9185,46.8763,46.9185,6272.0
2017-11-27 13:20:00,55.6,55.65,55.59,55.64,9529.0,46.9269,46.9691,46.9185,46.9607,9529.0
2017-11-27 13:25:00,55.64,55.65,55.62,55.63,12771.0,46.9607,46.9691,46.9438,46.9522,12771.0
2017-11-27 13:30:00,55.64,55.67,55.63,55.64,7562.0,46.9607,46.986,46.9522,46.9607,7562.0
2017-11-27 13:35:00,55.65,55.65,55.61,55.61,13907.0,46.9691,46.9691,46.9353,46.9353,13907.0
2017-11-27 13:40:00,55.61,55.7,55.61,55.7,7418.0,46.9353,47.0113,46.9353,47.0113,7418.0
2017-11-27 13:45:00,55.7,55.74,55.7,55.73,5887.0,47.0113,47.0451,47.0113,47.0366,5887.0
2017-11-27 13:50:00,55.73,55.82,55.72,55.76,6825.0,47.0366,47.1126,47.0282,47.0619,6825.0
2017-11-27 13:55:00,55.75,55.8,55.75,55.8,10142.0,47.0535,47.0957,47.0535,47.0957,10142.0
2017-11-27 14:00:00,55.8,55.82,55.78,55.82,5665.0,47.0957,47.1126,47.0788,47.1126,5665.0
2017-11-27 14:05:00,55.82,55.9,55.81,55.89,11990.0,47.1126,47.1801,47.1041,47.1717,11990.0
2017-11-27 14:10:00,55.88,55.89,55.82,55.85,7952.0,47.1632,47.1717,47.1126,47.1379,7952.0
2017-11-27 14:15:00,55.84,55.88,55.82,55.87,6588.0,47.1295,47.1632,47.1126,47.1548,6588.0
2017-11-27 14:20:00,55.88,55.88,55.81,55.82,11324.0,47.1632,47.1632,47.1041,47.1126,11324.0
2017-11-27 14:25:00,55.81,55.85,55.8,55.83,15367.0,47.1041,47.1379,47.0957,47.121,15367.0
2017-11-27 14:30:00,55.84,55.88,55.83,55.87,15550.0,47.1295,47.1632,47.121,47.1548,15550.0
2017-11-27 14:35:00,55.86,55.87,55.84,55.87,10931.0,47.1463,47.1548,47.1295,47.1548,10931.0
2017-11-27 14:40:00,55.87,55.89,55.83,55.84,20590.0,47.1548,47.1717,47.121,47.1295,20590.0
2017-11-27 14:45:00,55.85,55.86,55.82,55.82,15261.0,47.1379,47.1463,47.1126,47.1126,15261.0
2017-11-27 14:50:00,55.82,55.84,55.81,55.83,8400.0,47.1126,47.1295,47.1041,47.121,8400.0
2017-11-27 14:55:00,55.83,55.9,55.82,55.88,11871.0,47.121,47.1801,47.1126,47.1632,11871.0
2017-11-27 15:00:00,55.86,55.87,55.82,55.85,11740.0,47.1463,47.1548,47.1126,47.1379,11740.0
2017-11-27 15:05:00,55.85,55.88,55.85,55.86,11776.0,47.1379,47.1632,47.1379,47.1463,11776.0
2017-11-27 15:10:00,55.86,55.86,55.79,55.83,10640.0,47.1463,47.1463,47.0873,47.121,10640.0
2017-11-27 15:15:00,55.83,55.83,55.8,55.81,8133.0,47.121,47.121,47.0957,47.1041,8133.0
2017-11-27 15:20:00,55.81,55.84,55.81,55.84,9674.0,47.1041,47.1295,47.1041,47.1295,9674.0
2017-11-27 15:25:00,55.85,55.88,55.83,55.87,17845.0,47.1379,47.1632,47.121,47.1548,17845.0
2017-11-27 15:30:00,55.88,55.92,55.87,55.92,26330.0,47.1632,47.197,47.1548,47.197,26330.0
2017-11-27 15:35:00,55.91,55.94,55.9,55.94,12045.0,47.1885,47.2139,47.1801,47.2139,12045.0
2017-11-27 15:40:00,55.94,55.94,55.9,55.93,20458.0,47.2139,47.2139,47.1801,47.2054,20458.0
2017-11-27 15:45:00,55.92,55.94,55.89,55.89,38577.0,47.197,47.2139,47.1717,47.1717,38577.0
2017-11-27 15:50:00,55.89,55.93,55.88,55.92,28677.0,47.1717,47.2054,47.1632,47.197,28677.0
2017-11-27 15:55:00,55.91,55.92,55.85,55.86,111911.0,47.1885,47.197,47.1379,47.1463,111911.0
2017-11-28 09:30:00,55.89,55.93,55.51,55.82,79640.0,47.1717,47.2054,46.8509,47.1126,79640.0
2017-11-28 09:35:00,55.87,55.87,55.58,55.7,4880.0,47.1548,47.1548,46.91,47.0113,4880.0
2017-11-28 09:40:00,55.66,55.84,55.66,55.74,5638.0,46.9775,47.1295,46.9775,47.0451,5638.0
2017-11-28 09:45:00,55.76,55.81,55.69,55.73,5897.0,47.0619,47.1041,47.0029,47.0366,5897.0
2017-11-28 09:50:00,55.72,55.85,55.67,55.85,27061.0,47.0282,47.1379,46.986,47.1379,27061.0
2017-11-28 09:55:00,55.86,56.06,55.86,56.03,35300.0,47.1463,47.3151,47.1463,47.2898,35300.0
2017-11-28 10:00:00,56.03,56.26,56.01,56.23,43728.0,47.2898,47.484,47.2729,47.4586,43728.0
2017-11-28 10:05:00,56.24,56.29,56.24,56.28,12787.0,47.4671,47.5093,47.4671,47.5008,12787.0
2017-11-28 10:10:00,56.31,56.42,56.31,56.42,33189.0,47.5262,47.619,47.5262,47.619,33189.0
2017-11-28 10:15:00,56.43,56.43,56.16,56.23,14212.0,47.6274,47.6274,47.3996,47.4586,14212.0
2017-11-28 10:20:00,56.23,56.31,56.18,56.18,12609.0,47.4586,47.5262,47.4164,47.4164,12609.0
2017-11-28 10:25:00,56.19,56.25,56.14,56.17,11893.0,47.4249,47.4755,47.3827,47.408,11893.0
2017-11-28 10:30:00,56.15,56.17,56.07,56.12,8733.0,47.3911,47.408,47.3236,47.3658,8733.0
2017-11-28 10:35:00,56.12,56.19,56.1,56.19,12708.0,47.3658,47.4249,47.3489,47.4249,12708.0
2017-11-28 10:40:00,56.19,56.2,56.07,56.15,13893.0,47.4249,47.4333,47.3236,47.3911,13893.0
2017-11-28 10:45:00,56.18,56.18,56.11,56.12,10769.0,47.4164,47.4164,47.3573,47.3658,10769.0
2017-11-28 10:50:00,56.12,56.12,56.03,56.03,8358.0,47.3658,47.3658,47.2898,47.2898,8358.0
2017-11-28 10:55:00,56.05,56.08,56.04,56.05,8823.0,47.3067,47.332,47.2983,47.3067,8823.0
2017-11-28 11:00:00,56.05,56.05,55.99,56.05,11880.0,47.3067,47.3067,47.2561,47.3067,11880.0
2017-11-28 11:05:00,56.04,56.04,55.95,55.95,5280.0,47.2983,47.2983,47.2223,47.2223,5280.0
2017-11-28 11:10:00,55.96,55.97,55.94,55.96,11237.0,47.2307,47.2392,47.2139,47.2307,11237.0
2017-11-28 11:15:00,55.96,55.98,55.86,55.87,10304.0,47.2307,47.2476,47.1463,47.1548,10304.0
2017-11-28 11:20:00,55.86,55.87,55.84,55.86,8876.0,47.1463,47.1548,47.1295,47.1463,8876.0
2017-11-28 11:25:00,55.86,55.87,55.74,55.76,12819.0,47.1463,47.1548,47.0451,47.0619,12819.0
2017-11-28 11:30:00,55.77,55.77,55.74,55.75,6865.0,47.0704,47.0704,47.0451,47.0535,6865.0
2017-11-28 11:35:00,55.75,55.77,55.74,55.77,9719.0,47.0535,47.0704,47.0451,47.0704,9719.0
2017-11-28 11:40:00,55.77,55.77,55.73,55.74,11233.0,47.0704,47.0704,47.0366,47.0451,11233.0
2017-11-28 11:45:00,55.74,55.75,55.72,55.74,7448.0,47.0451,47.0535,47.0282,47.0451,7448.0
2017-11-28 11:50:00,55.74,55.74,55.66,55.69,6194.0,47.0451,47.0451,46.9775,47.0029,6194.0
2017-11-28 11:55:00,55.68,55.72,55.65,55.72,9740.0,46.9944,47.0282,46.9691,47.0282,9740.0
2017-11-28 12:00:00,55.72,55.8,55.72,55.8,4316.0,47.0282,47.0957,47.0282,47.0957,4316.0
2017-11-28 12:05:00,55.81,55.88,55.81,55.87,6939.0,47.1041,47.1632,47.1041,47.1548,6939.0
2017-11-28 12:10:00,55.87,55.97,55.86,55.97,14817.0,47.1548,47.2392,47.1463,47.2392,14817.0
2017-11-28 12:15:00,55.96,55.99,55.9,55.97,16601.0,47.2307,47.2561,47.1801,47.2392,16601.0
2017-11-28 12:20:00,55.97,55.98,55.93,55.98,4219.0,47.2392,47.2476,47.2054,47.2476,4219.0
2017-11-28 12:25:00,55.99,56.01,55.95,55.97,6270.0,47.2561,47.2729,47.2223,47.2392,6270.0
2017-11-28 12:30:00,55.95,55.98,55.94,55.95,3247.0,47.2223,47.2476,47.2139,47.2223,3247.0
2017-11-28 12:35:00,55.96,56.0,55.94,55.99,6784.0,47.2307,47.2645,47.2139,47.2561,6784.0
2017-11-28 12:40:00,55.99,56.0,55.97,55.97,6195.0,47.2561,47.2645,47.2392,47.2392,6195.0
2017-11-28 12:45:00,55.97,55.99,55.97,55.99,1324.0,47.2392,47.2561,47.2392,47.2561,1324.0
2017-11-28 12:50:00,55.99,56.04,55.99,56.02,8324.0,47.2561,47.2983,47.2561,47.2814,8324.0
2017-11-28 12:55:00,56.02,56.03,56.01,56.03,10612.0,47.2814,47.2898,47.2729,47.2898,10612.0
2017-11-28 13:00:00,56.04,56.1,56.03,56.09,5672.0,47.2983,47.3489,47.2898,47.3405,5672.0
2017-11-28 13:05:00,56.09,56.13,56.07,56.13,5222.0,47.3405,47.3742,47.3236,47.3742,5222.0
2017-11-28 13:10:00,56.13,56.14,56.08,56.09,7821.0,47.3742,47.3827,47.332,47.3405,7821.0
2017-11-28 13:15:00,56.09,56.1,56.07,56.08,3805.0,47.3405,47.3489,47.3236,47.332,3805.0
2017-11-28 13:20:00,56.06,56.07,56.03,56.06,4237.0,47.3151,47.3236,47.2898,47.3151,4237.0
2017-11-28 13:25:00,56.04,56.07,56.01,56.07,5808.0,47.2983,47.3236,47.2729,47.3236,5808.0
2017-11-28 13:30:00,56.07,56.1,56.05,56.1,5869.0,47.3236,47.3489,47.3067,47.3489,5869.0
2017-11-28 13:35:00,56.1,56.1,56.04,56.05,5110.0,47.3489,47.3489,47.2983,47.3067,5110.0
2017-11-28 13:40:00,56.04,56.09,56.04,56.06,11205.0,47.2983,47.3405,47.2983,47.3151,11205.0
2017-11-28 13:45:00,56.06,56.07,55.99,55.99,96032.0,47.3151,47.3236,47.2561,47.2561,96032.0
2017-11-28 13:50:00,56.01,56.03,55.88,55.88,6101.0,47.2729,47.2898,47.1632,47.1632,6101.0
2017-11-28 13:55:00,55.87,55.93,55.85,55.9,8513.0,47.1548,47.2054,47.1379,47.1801,8513.0
2017-11-28 14:00:00,55.89,55.89,55.83,55.87,10130.0,47.1717,47.1717,47.121,47.1548,10130.0
2017-11-28 14:05:00,55.84,55.94,55.84,55.89,7814.0,47.1295,47.2139,47.1295,47.1717,7814.0
2017-11-28 14:10:00,55.9,55.94,55.88,55.89,8582.0,47.1801,47.2139,47.1632,47.1717,8582.0
2017-11-28 14:15:00,55.88,55.93,55.87,55.91,6691.0,47.1632,47.2054,47.1548,47.1885,6691.0
2017-11-28 14:20:00,55.91,55.93,55.88,55.9,12468.0,47.1885,47.2054,47.1632,47.1801,12468.0
2017-11-28 14:25:00,55.9,55.91,55.87,55.87,13430.0,47.1801,47.1885,47.1548,47.1548,13430.0
2017-11-28 14:30:00,55.88,55.97,55.85,55.95,9961.0,47.1632,47.2392,47.1379,47.2223,9961.0
2017-11-28 14:35:00,55.95,55.96,55.92,55.94,32659.0,47.2223,47.2307,47.197,47.2139,32659.0
2017-11-28 14:40:00,55.93,55.97,55.92,55.97,12210.0,47.2054,47.2392,47.197,47.2392,12210.0
2017-11-28 14:45:00,55.97,56.03,55.95,55.99,16020.0,47.2392,47.2898,47.2223,47.2561,16020.0
2017-11-28 14:50:00,55.99,56.05,55.98,56.05,11591.0,47.2561,47.3067,47.2476,47.3067,11591.0
2017-11-28 14:55:00,56.07,56.07,55.96,56.05,40237.0,47.3236,47.3236,47.2307,47.3067,40237.0
2017-11-28 15:00:00,56.05,56.15,56.04,56.15,9441.0,47.3067,47.3911,47.2983,47.3911,9441.0
2017-11-28 15:05:00,56.16,56.29,56.16,56.23,33635.0,47.3996,47.5093,47.3996,47.4586,33635.0
2017-11-28 15:10:00,56.24,56.32,56.24,56.32,20697.0,47.4671,47.5346,47.4671,47.5346,20697.0
2017-11-28 15:15:00,56.32,56.32,56.27,56.29,18521.0,47.5346,47.5346,47.4924,47.5093,18521.0
2017-11-28 15:20:00,56.3,56.37,56.28,56.35,39481.0,47.5177,47.5768,47.5008,47.5599,39481.0
2017-11-28 15:25:00,56.35,56.36,56.27,56.3,26098.0,47.5599,47.5684,47.4924,47.5177,26098.0
2017-11-28 15:30:00,56.29,56.3,56.25,56.28,35972.0,47.5093,47.5177,47.4755,47.5008,35972.0
2017-11-28 15:35:00,56.28,56.29,56.24,56.25,28786.0,47.5008,47.5093,47.4671,47.4755,28786.0
2017-11-28 15:40:00,56.24,56.31,56.2,56.3,61414.0,47.4671,47.5262,47.4333,47.5177,61414.0
2017-11-28 15:45:00,56.31,56.32,56.23,56.24,36636.0,47.5262,47.5346,47.4586,47.4671,36636.0
2017-11-28 15:50:00,56.23,56.29,56.21,56.26,95790.0,47.4586,47.5093,47.4418,47.484,95790.0
2017-11-28 15:55:00,56.27,56.3,56.23,56.29,94022.0,47.4924,47.5177,47.4586,47.5093,94022.0
2017-11-29 09:30:00,56.29,56.36,56.26,56.3,18123.0,47.5093,47.5684,47.484,47.5177,18123.0
2017-11-29 09:35:00,56.34,56.66,56.33,56.66,18321.0,47.5515,47.8216,47.543,47.8216,18321.0
2017-11-29 09:40:00,56.62,56.78,56.61,56.73,19123.0,47.7878,47.9228,47.7794,47.8806,19123.0
2017-11-29 09:45:00,56.77,56.9,56.68,56.81,23100.0,47.9144,48.0241,47.8384,47.9482,23100.0
2017-11-29 09:50:00,56.77,56.99,56.71,56.89,48313.0,47.9144,48.1001,47.8638,48.0157,48313.0
2017-11-29 09:55:00,56.89,57.15,56.89,57.04,63117.0,48.0157,48.2351,48.0157,48.1423,63117.0
2017-11-29 10:00:00,57.08,57.12,57.0,57.05,31153.0,48.176,48.2098,48.1085,48.1507,31153.0
2017-11-29 10:05:00,57.05,57.18,57.05,57.15,26193.0,48.1507,48.2604,48.1507,48.2351,26193.0
2017-11-29 10:10:00,57.14,57.22,57.12,57.18,18689.0,48.2267,48.2942,48.2098,48.2604,18689.0
2017-11-29 10:15:00,57.18,57.2,57.07,57.16,41433.0,48.2604,48.2773,48.1676,48.2436,41433.0
2017-11-29 10:20:00,57.15,57.22,57.05,57.05,31003.0,48.2351,48.2942,48.1507,48.1507,31003.0
2017-11-29 10:25:00,57.05,57.19,57.03,57.15,22227.0,48.1507,48.2689,48.1338,48.2351,22227.0
2017-11-29 10:30:00,57.18,57.19,57.04,57.05,12200.0,48.2604,48.2689,48.1423,48.1507,12200.0
2017-11-29 10:35:00,57.07,57.12,56.97,57.01,28242.0,48.1676,48.2098,48.0832,48.117,28242.0
2017-11-29 10:40:00,56.99,57.15,56.95,57.14,10080.0,48.1001,48.2351,48.0663,48.2267,10080.0
2017-11-29 10:45:00,57.13,57.18,57.08,57.15,4341.0,48.2182,48.2604,48.176,48.2351,4341.0
2017-11-29 10:50:00,57.19,57.24,57.14,57.2,7879.0,48.2689,48.3111,48.2267,48.2773,7879.0
2017-11-29 10:55:00,57.22,57.37,57.22,57.36,24809.0,48.2942,48.4208,48.2942,48.4124,24809.0
2017-11-29 11:00:00,57.35,57.36,57.31,57.33,22395.0,48.4039,48.4124,48.3702,48.387,22395.0
2017-11-29 11:05:00,57.33,57.41,57.33,57.37,14247.0,48.387,48.4546,48.387,48.4208,14247.0
2017-11-29 11:10:00,57.38,57.65,57.34,57.63,23876.0,48.4292,48.6571,48.3955,48.6402,23876.0
2017-11-29 11:15:00,57.62,57.66,57.58,57.64,12346.0,48.6318,48.6656,48.598,48.6487,12346.0
2017-11-29 11:20:00,57.63,57.63,57.51,57.57,20655.0,48.6402,48.6402,48.539,48.5896,20655.0
2017-11-29 11:25:00,57.57,57.67,57.54,57.6,24748.0,48.5896,48.674,48.5643,48.6149,24748.0
2017-11-29 11:30:00,57.62,57.69,57.58,57.65,18961.0,48.6318,48.6909,48.598,48.6571,18961.0
2017-11-29 11:35:00,57.67,57.71,57.65,57.68,27265.0,48.674,48.7078,48.6571,48.6824,27265.0
2017-11-29 11:40:00,57.67,57.68,57.47,57.49,26550.0,48.674,48.6824,48.5052,48.5221,26550.0
2017-11-29 11:45:00,57.5,57.5,57.42,57.43,12019.0,48.5305,48.5305,48.463,48.4714,12019.0
2017-11-29 11:50:00,57.43,57.57,57.43,57.52,25470.0,48.4714,48.5896,48.4714,48.5474,25470.0
2017-11-29 11:55:00,57.53,57.53,57.45,57.47,11097.0,48.5558,48.5558,48.4883,48.5052,11097.0
2017-11-29 12:00:00,57.47,57.49,57.41,57.45,20404.0,48.5052,48.5221,48.4546,48.4883,20404.0
2017-11-29 12:05:00,57.46,57.46,57.36,57.39,16055.0,48.4968,48.4968,48.4124,48.4377,16055.0
2017-11-29 12:10:00,57.38,57.43,57.36,57.42,13992.0,48.4292,48.4714,48.4124,48.463,13992.0
2017-11-29 12:15:00,57.44,57.44,57.33,57.34,10067.0,48.4799,48.4799,48.387,48.3955,10067.0
2017-11-29 12:20:00,57.34,57.37,57.33,57.35,7057.0,48.3955,48.4208,48.387,48.4039,7057.0
2017-11-29 12:25:00,57.34,57.35,57.24,57.25,9029.0,48.3955,48.4039,48.3111,48.3195,9029.0
2017-11-29 12:30:00,57.25,57.26,57.2,57.22,9722.0,48.3195,48.328,48.2773,48.2942,9722.0
2017-11-29 12:35:00,57.21,57.31,57.21,57.3,8769.0,48.2858,48.3702,48.2858,48.3617,8769.0
2017-11-29 12:40:00,57.3,57.4,57.27,57.28,17342.0,48.3617,48.4461,48.3364,48.3448,17342.0
2017-11-29 12:45:00,57.28,57.31,57.27,57.27,6811.0,48.3448,48.3702,48.3364,48.3364,6811.0
2017-11-29 12:50:00,57.27,57.27,57.22,57.22,6731.0,48.3364,48.3364,48.2942,48.2942,6731.0
2017-11-29 12:55:00,57.2,57.27,57.18,57.21,6135.0,48.2773,48.3364,48.2604,48.2858,6135.0
2017-11-29 13:00:00,57.22,57.29,57.19,57.25,19569.0,48.2942,48.3533,48.2689,48.3195,19569.0
2017-11-29 13:05:00,57.21,57.28,57.21,57.21,4185.0,48.2858,48.3448,48.2858,48.2858,4185.0
2017-11-29 13:10:00,57.22,57.26,57.19,57.25,4194.0,48.2942,48.328,48.2689,48.3195,4194.0
2017-11-29 13:15:00,57.25,57.31,57.24,57.26,7636.0,48.3195,48.3702,48.3111,48.328,7636.0
2017-11-29 13:20:00,57.28,57.34,57.27,57.29,14560.0,48.3448,48.3955,48.3364,48.3533,14560.0
2017-11-29 13:25:00,57.27,57.32,57.27,57.29,4443.0,48.3364,48.3786,48.3364,48.3533,4443.0
2017-11-29 13:30:00,57.28,57.29,57.21,57.23,3853.0,48.3448,48.3533,48.2858,48.3026,3853.0
2017-11-29 13:35:00,57.22,57.24,57.18,57.22,9583.0,48.2942,48.3111,48.2604,48.2942,9583.0
2017-11-29 13:40:00,57.23,57.23,57.17,57.2,12969.0,48.3026,48.3026,48.252,48.2773,12969.0
2017-11-29 13:45:00,57.21,57.23,57.18,57.22,7794.0,48.2858,48.3026,48.2604,48.2942,7794.0
2017-11-29 13:50:00,57.22,57.24,57.18,57.2,10832.0,48.2942,48.3111,48.2604,48.2773,10832.0
2017-11-29 13:55:00,57.2,57.34,57.19,57.32,15114.0,48.2773,48.3955,48.2689,48.3786,15114.0
2017-11-29 14:00:00,57.34,57.53,57.33,57.48,25960.0,48.3955,48.5558,48.387,48.5136,25960.0
2017-11-29 14:05:00,57.49,57.49,57.41,57.44,27238.0,48.5221,48.5221,48.4546,48.4799,27238.0
2017-11-29 14:10:00,57.45,57.5,57.4,57.41,74216.0,48.4883,48.5305,48.4461,48.4546,74216.0
2017-11-29 14:15:00,57.41,57.5,57.4,57.48,20823.0,48.4546,48.5305,48.4461,48.5136,20823.0
2017-11-29 14:20:00,57.49,57.49,57.45,57.48,11778.0,48.5221,48.5221,48.4883,48.5136,11778.0
2017-11-29 14:25:00,57.49,57.49,57.44,57.47,24998.0,48.5221,48.5221,48.4799,48.5052,24998.0
2017-11-29 14:30:00,57.47,57.49,57.42,57.45,15275.0,48.5052,48.5221,48.463,48.4883,15275.0
2017-11-29 14:35:00,57.45,57.5,57.39,57.39,22191.0,48.4883,48.5305,48.4377,48.4377,22191.0
2017-11-29 14:40:00,57.4,57.42,57.33,57.33,35580.0,48.4461,48.463,48.387,48.387,35580.0
2017-11-29 14:45:00,57.33,57.36,57.29,57.35,32916.0,48.387,48.4124,48.3533,48.4039,32916.0
2017-11-29 14:50:00,57.34,57.37,57.3,57.32,26652.0,48.3955,48.4208,48.3617,48.3786,26652.0
2017-11-29 14:55:00,57.32,57.34,57.26,57.26,25450.0,48.3786,48.3955,48.328,48.328,25450.0
2017-11-29 15:00:00,57.25,57.28,57.23,57.26,33442.0,48.3195,48.3448,48.3026,48.328,33442.0
2017-11-29 15:05:00,57.26,57.28,57.21,57.23,36744.0,48.328,48.3448,48.2858,48.3026,36744.0
2017-11-29 15:10:00,57.23,57.29,57.22,57.25,35894.0,48.3026,48.3533,48.2942,48.3195,35894.0
2017-11-29 15:15:00,57.27,57.3,57.22,57.23,30781.0,48.3364,48.3617,48.2942,48.3026,30781.0
2017-11-29 15:20:00,57.22,57.24,57.2,57.22,34720.0,48.2942,48.3111,48.2773,48.2942,34720.0
2017-11-29 15:25:00,57.22,57.24,57.19,57.21,39141.0,48.2942,48.3111,48.2689,48.2858,39141.0
2017-11-29 15:30:00,57.22,57.34,57.21,57.33,71256.0,48.2942,48.3955,48.2858,48.387,71256.0
2017-11-29 15:35:00,57.33,57.34,57.26,57.33,37225.0,48.387,48.3955,48.328,48.387,37225.0
2017-11-29 15:40:00,57.31,57.34,57.26,57.28,49317.0,48.3702,48.3955,48.328,48.3448,49317.0
2017-11-29 15:45:00,57.29,57.33,57.28,57.31,31885.0,48.3533,48.387,48.3448,48.3702,31885.0
2017-11-29 15:50:00,57.31,57.36,57.31,57.35,44381.0,48.3702,48.4124,48.3702,48.4039,44381.0
2017-11-29 15:55:00,57.35,57.39,57.32,57.35,152738.0,48.4039,48.4377,48.3786,48.4039,152738.0
2017-11-30 09:30:00,57.36,57.43,57.2,57.33,51166.0,48.4124,48.4714,48.2773,48.387,51166.0
2017-11-30 09:35:00,57.28,57.45,57.27,57.42,19208.0,48.3448,48.4883,48.3364,48.463,19208.0
2017-11-30 09:40:00,57.44,57.6,57.44,57.6,25356.0,48.4799,48.6149,48.4799,48.6149,25356.0
2017-11-30 09:45:00,57.6,57.7,57.56,57.59,14250.0,48.6149,48.6993,48.5812,48.6065,14250.0
2017-11-30 09:50:00,57.59,57.66,57.57,57.66,9539.0,48.6065,48.6656,48.5896,48.6656,9539.0
2017-11-30 09:55:00,57.65,57.74,57.65,57.69,10584.0,48.6571,48.7331,48.6571,48.6909,10584.0
2017-11-30 10:00:00,57.68,57.69,57.49,57.49,32683.0,48.6824,48.6909,48.5221,48.5221,32683.0
2017-11-30 10:05:00,57.5,57.66,57.47,57.62,10238.0,48.5305,48.6656,48.5052,48.6318,10238.0
2017-11-30 10:10:00,57.63,57.83,57.62,57.82,21972.0,48.6402,48.809,48.6318,48.8006,21972.0
2017-11-30 10:15:00,57.82,57.92,57.79,57.82,48135.0,48.8006,48.885,48.7753,48.8006,48135.0
2017-11-30 10:20:00,57.83,57.92,57.81,57.82,25713.0,48.809,48.885,48.7922,48.8006,25713.0
2017-11-30 10:25:00,57.82,57.85,57.7,57.7,11624.0,48.8006,48.8259,48.6993,48.6993,11624.0
2017-11-30 10:30:00,57.7,57.7,57.54,57.59,9372.0,48.6993,48.6993,48.5643,48.6065,9372.0
2017-11-30 10:35:00,57.61,57.62,57.44,57.47,10802.0,48.6234,48.6318,48.4799,48.5052,10802.0
2017-11-30 10:40:00,57.46,57.51,57.43,57.45,8962.0,48.4968,48.539,48.4714,48.4883,8962.0
2017-11-30 10:45:00,57.45,57.45,57.4,57.42,5323.0,48.4883,48.4883,48.4461,48.463,5323.0
2017-11-30 10:50:00,57.42,57.43,57.21,57.26,25429.0,48.463,48.4714,48.2858,48.328,25429.0
2017-11-30 10:55:00,57.26,57.5,57.26,57.42,13508.0,48.328,48.5305,48.328,48.463,13508.0
2017-11-30 11:00:00,57.44,57.7,57.42,57.69,29275.0,48.4799,48.6993,48.463,48.6909,29275.0
2017-11-30 11:05:00,57.68,57.8,57.66,57.76,15513.0,48.6824,48.7837,48.6656,48.75,15513.0
2017-11-30 11:10:00,57.76,57.95,57.72,57.95,14915.0,48.75,48.9103,48.7162,48.9103,14915.0
2017-11-30 11:15:00,57.94,57.99,57.91,57.99,32682.0,48.9019,48.9441,48.8766,48.9441,32682.0
2017-11-30 11:20:00,57.99,57.99,57.86,57.86,5988.0,48.9441,48.9441,48.8344,48.8344,5988.0
2017-11-30 11:25:00,57.85,57.88,57.8,57.86,17128.0,48.8259,48.8512,48.7837,48.8344,17128.0
2017-11-30 11:30:00,57.86,57.95,57.85,57.93,15791.0,48.8344,48.9103,48.8259,48.8934,15791.0
2017-11-30 11:35:00,57.94,57.94,57.87,57.92,9664.0,48.9019,48.9019,48.8428,48.885,9664.0
2017-11-30 11:40:00,57.92,57.92,57.85,57.87,19881.0,48.885,48.885,48.8259,48.8428,19881.0
2017-11-30 11:45:00,57.87,57.91,57.87,57.9,12858.0,48.8428,48.8766,48.8428,48.8681,12858.0
2017-11-30 11:50:00,57.9,57.94,57.9,57.92,10689.0,48.8681,48.9019,48.8681,48.885,10689.0
2017-11-30 11:55:00,57.93,57.93,57.82,57.83,8416.0,48.8934,48.8934,48.8006,48.809,8416.0
2017-11-30 12:00:00,57.85,57.88,57.84,57.85,8740.0,48.8259,48.8512,48.8175,48.8259,8740.0
2017-11-30 12:05:00,57.85,57.92,57.85,57.92,11860.0,48.8259,48.885,48.8259,48.885,11860.0
2017-11-30 12:10:00,57.92,58.06,57.92,58.05,27080.0,48.885,49.0032,48.885,48.9947,27080.0
2017-11-30 12:15:00,58.05,58.11,58.03,58.07,18229.0,48.9947,49.0454,48.9778,49.0116,18229.0
2017-11-30 12:20:00,58.07,58.17,58.07,58.17,10226.0,49.0116,49.096,49.0116,49.096,10226.0
2017-11-30 12:25:00,58.17,58.19,58.12,58.15,13984.0,49.096,49.1129,49.0538,49.0791,13984.0
2017-11-30 12:30:00,58.13,58.18,58.12,58.16,24949.0,49.0622,49.1044,49.0538,49.0876,24949.0
2017-11-30 12:35:00,58.14,58.3,58.14,58.3,53546.0,49.0707,49.2057,49.0707,49.2057,53546.0
2017-11-30 12:40:00,58.31,58.35,58.26,58.31,28625.0,49.2142,49.2479,49.172,49.2142,28625.0
2017-11-30 12:45:00,58.33,58.4,58.31,58.4,26846.0,49.231,49.2901,49.2142,49.2901,26846.0
2017-11-30 12:50:00,58.38,58.43,58.29,58.36,58113.0,49.2733,49.3155,49.1973,49.2564,58113.0
2017-11-30 12:55:00,58.35,58.4,58.33,58.33,11306.0,49.2479,49.2901,49.231,49.231,11306.0
2017-11-30 13:00:00,58.33,58.42,58.32,58.38,23909.0,49.231,49.307,49.2226,49.2733,23909.0
2017-11-30 13:05:00,58.38,58.38,58.29,58.34,13993.0,49.2733,49.2733,49.1973,49.2395,13993.0
2017-11-30 13:10:00,58.33,58.37,58.31,58.34,13680.0,49.231,49.2648,49.2142,49.2395,13680.0
2017-11-30 13:15:00,58.34,58.34,58.26,58.28,35742.0,49.2395,49.2395,49.172,49.1888,35742.0
2017-11-30 13:20:00,58.27,58.37,58.25,58.34,21655.0,49.1804,49.2648,49.1635,49.2395,21655.0
2017-11-30 13:25:00,58.34,58.39,58.34,58.37,16020.0,49.2395,49.2817,49.2395,49.2648,16020.0
2017-11-30 13:30:00,58.37,58.4,58.34,58.34,13870.0,49.2648,49.2901,49.2395,49.2395,13870.0
2017-11-30 13:35:00,58.34,58.35,58.22,58.23,14091.0,49.2395,49.2479,49.1382,49.1466,14091.0
2017-11-30 13:40:00,58.23,58.23,58.17,58.21,29025.0,49.1466,49.1466,49.096,49.1298,29025.0
2017-11-30 13:45:00,58.2,58.25,58.17,58.19,70266.0,49.1213,49.1635,49.096,49.1129,70266.0
2017-11-30 13:50:00,58.18,58.18,58.11,58.15,7785.0,49.1044,49.1044,49.0454,49.0791,7785.0
2017-11-30 13:55:00,58.15,58.17,58.09,58.15,11472.0,49.0791,49.096,49.0285,49.0791,11472.0
2017-11-30 14:00:00,58.15,58.2,58.14,58.18,8492.0,49.0791,49.1213,49.0707,49.1044,8492.0
2017-11-30 14:05:00,58.17,58.17,58.07,58.09,8056.0,49.096,49.096,49.0116,49.0285,8056.0
2017-11-30 14:10:00,58.1,58.15,58.07,58.14,11975.0,49.0369,49.0791,49.0116,49.0707,11975.0
2017-11-30 14:15:00,58.15,58.16,58.08,58.09,9112.0,49.0791,49.0876,49.02,49.0285,9112.0
2017-11-30 14:20:00,58.1,58.17,58.08,58.14,20909.0,49.0369,49.096,49.02,49.0707,20909.0
2017-11-30 14:25:00,58.14,58.18,58.13,58.17,16371.0,49.0707,49.1044,49.0622,49.096,16371.0
2017-11-30 14:30:00,58.17,58.19,58.15,58.16,23063.0,49.096,49.1129,49.0791,49.0876,23063.0
2017-11-30 14:35:00,58.16,58.18,58.1,58.15,65780.0,49.0876,49.1044,49.0369,49.0791,65780.0
2017-11-30 14:40:00,58.14,58.15,58.06,58.07,21104.0,49.0707,49.0791,49.0032,49.0116,21104.0
2017-11-30 14:45:00,58.07,58.08,58.0,58.03,16004.0,49.0116,49.02,48.9525,48.9778,16004.0
2017-11-30 14:50:00,58.04,58.05,58.03,58.05,38168.0,48.9863,48.9947,48.9778,48.9947,38168.0
2017-11-30 14:55:00,58.05,58.05,58.04,58.05,51384.0,48.9947,48.9947,48.9863,48.9947,51384.0
2017-11-30 15:00:00,58.05,58.05,57.97,57.97,57465.0,48.9947,48.9947,48.9272,48.9272,57465.0
2017-11-30 15:05:00,57.96,57.98,57.88,57.89,75584.0,48.9188,48.9356,48.8512,48.8597,75584.0
2017-11-30 15:10:00,57.89,57.91,57.81,57.86,27578.0,48.8597,48.8766,48.7922,48.8344,27578.0
2017-11-30 15:15:00,57.86,57.87,57.82,57.83,16162.0,48.8344,48.8428,48.8006,48.809,16162.0
2017-11-30 15:20:00,57.83,57.83,57.8,57.8,41902.0,48.809,48.809,48.7837,48.7837,41902.0
2017-11-30 15:25:00,57.8,57.82,57.75,57.78,18928.0,48.7837,48.8006,48.7415,48.7668,18928.0
2017-11-30 15:30:00,57.78,57.79,57.73,57.78,57554.0,48.7668,48.7753,48.7246,48.7668,57554.0
2017-11-30 15:35:00,57.79,57.8,57.68,57.68,33369.0,48.7753,48.7837,48.6824,48.6824,33369.0
2017-11-30 15:40:00,57.68,57.74,57.67,57.67,66930.0,48.6824,48.7331,48.674,48.674,66930.0
2017-11-30 15:45:00,57.68,57.71,57.67,57.7,124938.0,48.6824,48.7078,48.674,48.6993,124938.0
2017-11-30 15:50:00,57.7,57.7,57.64,57.65,109600.0,48.6993,48.6993,48.6487,48.6571,109600.0
2017-11-30 15:55:00,57.65,57.65,57.47,57.5,402736.0,48.6571,48.6571,48.5052,48.5305,402736.0
2017-12-01 09:30:00,57.75,57.78,57.28,57.32,39762.0,48.7415,48.7668,48.3448,48.3786,39762.0
2017-12-01 09:35:00,57.3,57.71,57.28,57.52,63937.0,48.3617,48.7078,48.3448,48.5474,63937.0
2017-12-01 09:40:00,57.57,57.72,57.5,57.53,30436.0,48.5896,48.7162,48.5305,48.5558,30436.0
2017-12-01 09:45:00,57.53,57.54,57.37,57.44,13639.0,48.5558,48.5643,48.4208,48.4799,13639.0
2017-12-01 09:50:00,57.46,57.6,57.43,57.46,16035.0,48.4968,48.6149,48.4714,48.4968,16035.0
2017-12-01 09:55:00,57.5,57.52,57.39,57.48,18336.0,48.5305,48.5474,48.4377,48.5136,18336.0
2017-12-01 10:00:00,57.55,57.55,57.32,57.46,26299.0,48.5727,48.5727,48.3786,48.4968,26299.0
2017-12-01 10:05:00,57.47,57.64,57.47,57.64,22244.0,48.5052,48.6487,48.5052,48.6487,22244.0
2017-12-01 10:10:00,57.63,57.74,57.6,57.69,9732.0,48.6402,48.7331,48.6149,48.6909,9732.0
2017-12-01 10:15:00,57.73,57.73,57.55,57.64,12169.0,48.7246,48.7246,48.5727,48.6487,12169.0
2017-12-01 10:20:00,57.64,57.72,57.59,57.66,22539.0,48.6487,48.7162,48.6065,48.6656,22539.0
2017-12-01 10:25:00,57.67,57.71,57.61,57.64,11801.0,48.674,48.7078,48.6234,48.6487,11801.0
2017-12-01 10:30:00,57.66,57.85,57.66,57.79,25526.0,48.6656,48.8259,48.6656,48.7753,25526.0
2017-12-01 10:35:00,57.82,58.02,57.71,57.95,51712.0,48.8006,48.9694,48.7078,48.9103,51712.0
2017-12-01 10:40:00,58.0,58.22,58.0,58.18,229446.0,48.9525,49.1382,48.9525,49.1044,229446.0
2017-12-01 10:45:00,58.2,58.24,58.14,58.19,28731.0,49.1213,49.1551,49.0707,49.1129,28731.0
2017-12-01 10:50:00,58.22,58.27,58.01,58.01,48138.0,49.1382,49.1804,48.961,48.961,48138.0
2017-12-01 10:55:00,58.04,58.19,58.02,58.02,18783.0,48.9863,49.1129,48.9694,48.9694,18783.0
2017-12-01 11:00:00,58.02,58.22,57.97,58.09,38530.0,48.9694,49.1382,48.9272,49.0285,38530.0
2017-12-01 11:05:00,58.1,58.17,57.71,57.86,58362.0,49.0369,49.096,48.7078,48.8344,58362.0
2017-12-01 11:10:00,57.81,57.95,57.3,57.65,51621.0,48.7922,48.9103,48.3617,48.6571,51621.0
2017-12-01 11:15:00,57.62,57.73,57.49,57.65,55307.0,48.6318,48.7246,48.5221,48.6571,55307.0
2017-12-01 11:20:00,57.65,57.65,56.72,56.81,74615.0,48.6571,48.6571,47.8722,47.9482,74615.0
2017-12-01 11:25:00,56.76,57.08,56.62,56.63,47689.0,47.906,48.176,47.7878,47.7962,47689.0
2017-12-01 11:30:00,56.7,56.91,56.47,56.8,30013.0,47.8553,48.0326,47.6612,47.9397,30013.0
2017-12-01 11:35:00,56.82,56.83,56.6,56.7,64462.0,47.9566,47.965,47.7709,47.8553,64462.0
2017-12-01 11:40:00,56.73,57.01,56.7,56.84,50173.0,47.8806,48.117,47.8553,47.9735,50173.0
2017-12-01 11:45:00,56.83,56.93,56.78,56.82,23288.0,47.965,48.0494,47.9228,47.9566,23288.0
2017-12-01 11:50:00,56.8,56.95,56.77,56.91,41086.0,47.9397,48.0663,47.9144,48.0326,41086.0
2017-12-01 11:55:00,56.93,57.13,56.78,57.12,33517.0,48.0494,48.2182,47.9228,48.2098,33517.0
2017-12-01 12:00:00,57.05,57.23,57.0,57.13,58053.0,48.1507,48.3026,48.1085,48.2182,58053.0
2017-12-01 12:05:00,57.17,57.32,57.15,57.29,15903.0,48.252,48.3786,48.2351,48.3533,15903.0
2017-12-01 12:10:00,57.29,57.35,57.23,57.3,26548.0,48.3533,48.4039,48.3026,48.3617,26548.0
2017-12-01 12:15:00,57.25,57.36,57.19,57.23,24392.0,48.3195,48.4124,48.2689,48.3026,24392.0
2017-12-01 12:20:00,57.26,57.37,57.21,57.31,16541.0,48.328,48.4208,48.2858,48.3702,16541.0
2017-12-01 12:25:00,57.31,57.38,57.14,57.21,23682.0,48.3702,48.4292,48.2267,48.2858,23682.0
2017-12-01 12:30:00,57.23,57.27,57.17,57.21,23691.0,48.3026,48.3364,48.252,48.2858,23691.0
2017-12-01 12:35:00,57.25,57.48,57.19,57.39,24675.0,48.3195,48.5136,48.2689,48.4377,24675.0
2017-12-01 12:40:00,57.38,57.5,57.33,57.37,17524.0,48.4292,48.5305,48.387,48.4208,17524.0
2017-12-01 12:45:00,57.4,57.52,57.39,57.44,23055.0,48.4461,48.5474,48.4377,48.4799,23055.0
2017-12-01 12:50:00,57.4,57.46,57.35,57.4,20243.0,48.4461,48.4968,48.4039,48.4461,20243.0
2017-12-01 12:55:00,57.4,57.51,57.39,57.46,21864.0,48.4461,48.539,48.4377,48.4968,21864.0
2017-12-01 13:00:00,57.45,57.49,57.42,57.46,16518.0,48.4883,48.5221,48.463,48.4968,16518.0
2017-12-01 13:05:00,57.49,57.51,57.42,57.44,11833.0,48.5221,48.539,48.463,48.4799,11833.0
2017-12-01 13:10:00,57.45,57.49,57.42,57.49,13330.0,48.4883,48.5221,48.463,48.5221,13330.0
2017-12-01 13:15:00,57.49,57.51,57.45,57.51,12650.0,48.5221,48.539,48.4883,48.539,12650.0
2017-12-01 13:20:00,57.5,57.5,57.41,57.43,17403.0,48.5305,48.5305,48.4546,48.4714,17403.0
2017-12-01 13:25:00,57.43,57.45,57.39,57.39,12437.0,48.4714,48.4883,48.4377,48.4377,12437.0
2017-12-01 13:30:00,57.39,57.49,57.34,57.48,29080.0,48.4377,48.5221,48.3955,48.5136,29080.0
2017-12-01 13:35:00,57.5,57.52,57.46,57.52,27655.0,48.5305,48.5474,48.4968,48.5474,27655.0
2017-12-01 13:40:00,57.52,57.55,57.39,57.39,22080.0,48.5474,48.5727,48.4377,48.4377,22080.0
2017-12-01 13:45:00,57.39,57.5,57.39,57.49,88464.0,48.4377,48.5305,48.4377,48.5221,88464.0
2017-12-01 13:50:00,57.48,57.49,57.43,57.45,20075.0,48.5136,48.5221,48.4714,48.4883,20075.0
2017-12-01 13:55:00,57.45,57.54,57.43,57.49,37900.0,48.4883,48.5643,48.4714,48.5221,37900.0
2017-12-01 14:00:00,57.48,57.5,57.44,57.45,30952.0,48.5136,48.5305,48.4799,48.4883,30952.0
2017-12-01 14:05:00,57.44,57.44,57.34,57.42,31581.0,48.4799,48.4799,48.3955,48.463,31581.0
2017-12-01 14:10:00,57.42,57.47,57.4,57.44,22659.0,48.463,48.5052,48.4461,48.4799,22659.0
2017-12-01 14:15:00,57.43,57.43,57.39,57.4,19475.0,48.4714,48.4714,48.4377,48.4461,19475.0
2017-12-01 14:20:00,57.4,57.44,57.39,57.44,30685.0,48.4461,48.4799,48.4377,48.4799,30685.0
2017-12-01 14:25:00,57.42,57.44,57.38,57.39,34362.0,48.463,48.4799,48.4292,48.4377,34362.0
2017-12-01 14:30:00,57.39,57.41,57.37,57.38,12451.0,48.4377,48.4546,48.4208,48.4292,12451.0
2017-12-01 14:35:00,57.39,57.4,57.31,57.34,30202.0,48.4377,48.4461,48.3702,48.3955,30202.0
2017-12-01 14:40:00,57.34,57.34,57.18,57.18,33065.0,48.3955,48.3955,48.2604,48.2604,33065.0
2017-12-01 14:45:00,57.19,57.32,57.16,57.3,24475.0,48.2689,48.3786,48.2436,48.3617,24475.0
2017-12-01 14:50:00,57.29,57.31,57.24,57.28,18275.0,48.3533,48.3702,48.3111,48.3448,18275.0
2017-12-01 14:55:00,57.28,57.28,57.19,57.22,28725.0,48.3448,48.3448,48.2689,48.2942,28725.0
2017-12-01 15:00:00,57.22,57.23,57.13,57.2,36152.0,48.2942,48.3026,48.2182,48.2773,36152.0
2017-12-01 15:05:00,57.19,57.19,57.08,57.09,32896.0,48.2689,48.2689,48.176,48.1845,32896.0
2017-12-01 15:10:00,57.09,57.2,57.07,57.19,32251.0,48.1845,48.2773,48.1676,48.2689,32251.0
2017-12-01 15:15:00,57.19,57.36,57.17,57.28,29885.0,48.2689,48.4124,48.252,48.3448,29885.0
2017-12-01 15:20:00,57.29,57.29,57.22,57.23,27808.0,48.3533,48.3533,48.2942,48.3026,27808.0
2017-12-01 15:25:00,57.22,57.24,57.14,57.23,35457.0,48.2942,48.3111,48.2267,48.3026,35457.0
2017-12-01 15:30:00,57.22,57.25,57.22,57.25,62824.0,48.2942,48.3195,48.2942,48.3195,62824.0
2017-12-01 15:35:00,57.25,57.25,57.18,57.23,52662.0,48.3195,48.3195,48.2604,48.3026,52662.0
2017-12-01 15:40:00,57.23,57.25,57.21,57.25,59839.0,48.3026,48.3195,48.2858,48.3195,59839.0
2017-12-01 15:45:00,57.24,57.25,57.15,57.23,85892.0,48.3111,48.3195,48.2351,48.3026,85892.0
2017-12-01 15:50:00,57.24,57.25,57.16,57.18,93653.0,48.3111,48.3195,48.2436,48.2604,93653.0
2017-12-01 15:55:00,57.19,57.33,57.19,57.29,200631.0,48.2689,48.387,48.2689,48.3533,200631.0
2017-12-04 09:30:00,57.96,58.16,57.94,58.06,37965.0,48.9188,49.0876,48.9019,49.0032,37965.0
2017-12-04 09:35:00,58.08,58.42,58.07,58.35,36240.0,49.02,49.307,49.0116,49.2479,36240.0
2017-12-04 09:40:00,58.37,58.56,58.34,58.55,44297.0,49.2648,49.4252,49.2395,49.4167,44297.0
2017-12-04 09:45:00,58.55,58.59,58.46,58.54,40129.0,49.4167,49.4505,49.3408,49.4083,40129.0
2017-12-04 09:50:00,58.53,58.59,58.5,58.58,29537.0,49.3999,49.4505,49.3745,49.4421,29537.0
2017-12-04 09:55:00,58.59,58.69,58.58,58.64,49263.0,49.4505,49.5349,49.4421,49.4927,49263.0
2017-12-04 10:00:00,58.66,58.82,58.64,58.82,61806.0,49.5096,49.6446,49.4927,49.6446,61806.0
2017-12-04 10:05:00,58.83,58.89,58.8,58.89,47905.0,49.6531,49.7037,49.6277,49.7037,47905.0
2017-12-04 10:10:00,58.89,58.91,58.85,58.9,31073.0,49.7037,49.7206,49.6699,49.7121,31073.0
2017-12-04 10:15:00,58.9,58.91,58.83,58.9,22737.0,49.7121,49.7206,49.6531,49.7121,22737.0
2017-12-04 10:20:00,58.89,58.89,58.72,58.72,11715.0,49.7037,49.7037,49.5602,49.5602,11715.0
2017-12-04 10:25:00,58.71,58.82,58.64,58.72,21797.0,49.5518,49.6446,49.4927,49.5602,21797.0
2017-12-04 10:30:00,58.72,58.87,58.71,58.84,38792.0,49.5602,49.6868,49.5518,49.6615,38792.0
2017-12-04 10:35:00,58.82,59.0,58.82,58.98,97172.0,49.6446,49.7965,49.6446,49.7797,97172.0
2017-12-04 10:40:00,58.99,58.99,58.77,58.77,20007.0,49.7881,49.7881,49.6024,49.6024,20007.0
2017-12-04 10:45:00,58.8,58.86,58.6,58.83,35976.0,49.6277,49.6784,49.4589,49.6531,35976.0
2017-12-04 10:50:00,58.83,58.85,58.59,58.75,50704.0,49.6531,49.6699,49.4505,49.5855,50704.0
2017-12-04 10:55:00,58.77,58.82,58.7,58.81,39550.0,49.6024,49.6446,49.5433,49.6362,39550.0
2017-12-04 11:00:00,58.79,58.81,58.67,58.7,8094.0,49.6193,49.6362,49.518,49.5433,8094.0
2017-12-04 11:05:00,58.71,58.82,58.68,58.77,23282.0,49.5518,49.6446,49.5265,49.6024,23282.0
2017-12-04 11:10:00,58.8,58.87,58.75,58.78,56414.0,49.6277,49.6868,49.5855,49.6109,56414.0
2017-12-04 11:15:00,58.8,58.87,58.79,58.86,18443.0,49.6277,49.6868,49.6193,49.6784,18443.0
2017-12-04 11:20:00,58.85,58.99,58.84,58.99,48095.0,49.6699,49.7881,49.6615,49.7881,48095.0
2017-12-04 11:25:00,58.99,59.07,58.95,59.07,48126.0,49.7881,49.8556,49.7543,49.8556,48126.0
2017-12-04 11:30:00,59.07,59.1,58.85,58.87,15822.0,49.8556,49.8809,49.6699,49.6868,15822.0
2017-12-04 11:35:00,58.9,59.15,58.88,59.15,102710.0,49.7121,49.9231,49.6953,49.9231,102710.0
2017-12-04 11:40:00,59.14,59.23,59.14,59.19,52325.0,49.9147,49.9907,49.9147,49.9569,52325.0
2017-12-04 11:45:00,59.19,59.22,59.04,59.13,29244.0,49.9569,49.9822,49.8303,49.9063,29244.0
2017-12-04 11:50:00,59.13,59.14,59.07,59.12,18004.0,49.9063,49.9147,49.8556,49.8978,18004.0
2017-12-04 11:55:00,59.13,59.2,59.1,59.2,44856.0,49.9063,49.9653,49.8809,49.9653,44856.0
2017-12-04 12:00:00,59.19,59.25,59.18,59.23,26434.0,49.9569,50.0075,49.9485,49.9907,26434.0
2017-12-04 12:05:00,59.23,59.25,59.15,59.15,25001.0,49.9907,50.0075,49.9231,49.9231,25001.0
2017-12-04 12:10:00,59.19,59.35,59.18,59.33,44972.0,49.9569,50.0919,49.9485,50.0751,44972.0
2017-12-04 12:15:00,59.35,59.35,59.26,59.3,24131.0,50.0919,50.0919,50.016,50.0497,24131.0
2017-12-04 12:20:00,59.31,59.37,59.3,59.36,117039.0,50.0582,50.1088,50.0497,50.1004,117039.0
2017-12-04 12:25:00,59.36,59.44,59.36,59.42,50402.0,50.1004,50.1679,50.1004,50.151,50402.0
2017-12-04 12:30:00,59.42,59.44,59.35,59.42,40920.0,50.151,50.1679,50.0919,50.151,40920.0
2017-12-04 12:35:00,59.41,59.45,59.38,59.42,23237.0,50.1426,50.1763,50.1173,50.151,23237.0
2017-12-04 12:40:00,59.43,59.59,59.42,59.55,87787.0,50.1595,50.2945,50.151,50.2607,87787.0
2017-12-04 12:45:00,59.56,59.66,59.56,59.6,60289.0,50.2692,50.3536,50.2692,50.3029,60289.0
2017-12-04 12:50:00,59.61,59.64,59.55,59.57,34150.0,50.3114,50.3367,50.2607,50.2776,34150.0
2017-12-04 12:55:00,59.56,59.63,59.51,59.51,32819.0,50.2692,50.3283,50.227,50.227,32819.0
2017-12-04 13:00:00,59.51,59.55,59.48,59.55,27242.0,50.227,50.2607,50.2017,50.2607,27242.0
2017-12-04 13:05:00,59.55,59.65,59.47,59.47,77465.0,50.2607,50.3451,50.1932,50.1932,77465.0
2017-12-04 13:10:00,59.46,59.47,59.34,59.35,22478.0,50.1848,50.1932,50.0835,50.0919,22478.0
2017-12-04 13:15:00,59.34,59.41,59.3,59.32,25368.0,50.0835,50.1426,50.0497,50.0666,25368.0
2017-12-04 13:20:00,59.34,59.4,59.29,59.37,26073.0,50.0835,50.1341,50.0413,50.1088,26073.0
2017-12-04 13:25:00,59.35,59.4,59.3,59.36,27535.0,50.0919,50.1341,50.0497,50.1004,27535.0
2017-12-04 13:30:00,59.38,59.4,59.34,59.36,24414.0,50.1173,50.1341,50.0835,50.1004,24414.0
2017-12-04 13:35:00,59.36,59.43,59.35,59.43,33962.0,50.1004,50.1595,50.0919,50.1595,33962.0
2017-12-04 13:40:00,59.43,59.43,59.39,59.42,20946.0,50.1595,50.1595,50.1257,50.151,20946.0
2017-12-04 13:45:00,59.43,59.53,59.4,59.49,40356.0,50.1595,50.2439,50.1341,50.2101,40356.0
2017-12-04 13:50:00,59.49,59.49,59.37,59.37,13286.0,50.2101,50.2101,50.1088,50.1088,13286.0
2017-12-04 13:55:00,59.38,59.49,59.37,59.47,15277.0,50.1173,50.2101,50.1088,50.1932,15277.0
2017-12-04 14:00:00,59.49,59.5,59.4,59.41,21266.0,50.2101,50.2185,50.1341,50.1426,21266.0
2017-12-04 14:05:00,59.4,59.43,59.34,59.38,28752.0,50.1341,50.1595,50.0835,50.1173,28752.0
2017-12-04 14:10:00,59.38,59.38,59.28,59.36,25625.0,50.1173,50.1173,50.0329,50.1004,25625.0
2017-12-04 14:15:00,59.35,59.43,59.31,59.4,23179.0,50.0919,50.1595,50.0582,50.1341,23179.0
2017-12-04 14:20:00,59.39,59.47,59.38,59.45,24225.0,50.1257,50.1932,50.1173,50.1763,24225.0
2017-12-04 14:25:00,59.45,59.45,59.36,59.42,25311.0,50.1763,50.1763,50.1004,50.151,25311.0
2017-12-04 14:30:00,59.4,59.41,59.23,59.25,49252.0,50.1341,50.1426,49.9907,50.0075,49252.0
2017-12-04 14:35:00,59.27,59.27,59.09,59.12,32143.0,50.0244,50.0244,49.8725,49.8978,32143.0
2017-12-04 14:40:00,59.14,59.17,59.01,59.09,23303.0,49.9147,49.94,49.805,49.8725,23303.0
2017-12-04 14:45:00,59.09,59.1,59.03,59.04,29008.0,49.8725,49.8809,49.8219,49.8303,29008.0
2017-12-04 14:50:00,59.02,59.07,58.96,58.99,29555.0,49.8134,49.8556,49.7628,49.7881,29555.0
2017-12-04 14:55:00,58.99,59.01,58.92,58.96,19963.0,49.7881,49.805,49.729,49.7628,19963.0
2017-12-04 15:00:00,58.95,58.96,58.85,58.9,32758.0,49.7543,49.7628,49.6699,49.7121,32758.0
2017-12-04 15:05:00,58.89,58.94,58.78,58.94,19448.0,49.7037,49.7459,49.6109,49.7459,19448.0
2017-12-04 15:10:00,58.92,58.94,58.88,58.92,46523.0,49.729,49.7459,49.6953,49.729,46523.0
2017-12-04 15:15:00,58.92,58.94,58.87,58.89,18081.0,49.729,49.7459,49.6868,49.7037,18081.0
2017-12-04 15:20:00,58.9,59.05,58.9,59.05,49980.0,49.7121,49.8387,49.7121,49.8387,49980.0
2017-12-04 15:25:00,59.05,59.09,59.02,59.03,30208.0,49.8387,49.8725,49.8134,49.8219,30208.0
2017-12-04 15:30:00,59.02,59.05,58.98,59.05,40484.0,49.8134,49.8387,49.7797,49.8387,40484.0
2017-12-04 15:35:00,59.05,59.05,58.92,58.92,54025.0,49.8387,49.8387,49.729,49.729,54025.0
2017-12-04 15:40:00,58.93,58.95,58.88,58.94,59775.0,49.7375,49.7543,49.6953,49.7459,59775.0
2017-12-04 15:45:00,58.94,58.95,58.85,58.86,44576.0,49.7459,49.7543,49.6699,49.6784,44576.0
2017-12-04 15:50:00,58.85,58.87,58.82,58.85,65896.0,49.6699,49.6868,49.6446,49.6699,65896.0
2017-12-04 15:55:00,58.85,58.93,58.81,58.81,168959.0,49.6699,49.7375,49.6362,49.6362,168959.0
2017-12-05 09:30:00,58.48,58.48,57.92,57.97,75948.0,49.3577,49.3577,48.885,48.9272,75948.0
2017-12-05 09:35:00,58.03,58.11,57.64,57.64,30528.0,48.9778,49.0454,48.6487,48.6487,30528.0
2017-12-05 09:40:00,57.64,57.68,57.38,57.58,42498.0,48.6487,48.6824,48.4292,48.598,42498.0
2017-12-05 09:45:00,57.53,57.7,57.52,57.69,16652.0,48.5558,48.6993,48.5474,48.6909,16652.0
2017-12-05 09:50:00,57.68,57.94,57.67,57.86,28507.0,48.6824,48.9019,48.674,48.8344,28507.0
2017-12-05 09:55:00,57.86,57.86,57.61,57.66,35051.0,48.8344,48.8344,48.6234,48.6656,35051.0
2017-12-05 10:00:00,57.66,57.8,57.64,57.79,20390.0,48.6656,48.7837,48.6487,48.7753,20390.0
2017-12-05 10:05:00,57.79,57.97,57.77,57.94,41820.0,48.7753,48.9272,48.7584,48.9019,41820.0
2017-12-05 10:10:00,57.97,58.03,57.96,58.01,29988.0,48.9272,48.9778,48.9188,48.961,29988.0
2017-12-05 10:15:00,58.01,58.1,58.0,58.1,29296.0,48.961,49.0369,48.9525,49.0369,29296.0
2017-12-05 10:20:00,58.09,58.15,58.01,58.01,19854.0,49.0285,49.0791,48.961,48.961,19854.0
2017-12-05 10:25:00,58.01,58.03,57.93,57.96,16063.0,48.961,48.9778,48.8934,48.9188,16063.0
2017-12-05 10:30:00,57.97,58.03,57.94,58.03,33234.0,48.9272,48.9778,48.9019,48.9778,33234.0
2017-12-05 10:35:00,58.03,58.11,58.01,58.04,31773.0,48.9778,49.0454,48.961,48.9863,31773.0
2017-12-05 10:40:00,58.05,58.14,57.98,58.01,14235.0,48.9947,49.0707,48.9356,48.961,14235.0
2017-12-05 10:45:00,58.01,58.02,57.82,57.89,11569.0,48.961,48.9694,48.8006,48.8597,11569.0
2017-12-05 10:50:00,57.88,57.91,57.79,57.8,11454.0,48.8512,48.8766,48.7753,48.7837,11454.0
2017-12-05 10:55:00,57.8,57.86,57.76,57.82,9217.0,48.7837,48.8344,48.75,48.8006,9217.0
2017-12-05 11:00:00,57.82,57.95,57.81,57.83,21717.0,48.8006,48.9103,48.7922,48.809,21717.0
2017-12-05 11:05:00,57.83,57.85,57.8,57.81,13440.0,48.809,48.8259,48.7837,48.7922,13440.0
2017-12-05 11:10:00,57.82,57.83,57.64,57.65,20496.0,48.8006,48.809,48.6487,48.6571,20496.0
2017-12-05 11:15:00,57.65,57.71,57.64,57.71,12262.0,48.6571,48.7078,48.6487,48.7078,12262.0
2017-12-05 11:20:00,57.69,57.69,57.59,57.61,20427.0,48.6909,48.6909,48.6065,48.6234,20427.0
2017-12-05 11:25:00,57.62,57.84,57.61,57.83,30658.0,48.6318,48.8175,48.6234,48.809,30658.0
2017-12-05 11:30:00,57.84,57.88,57.8,57.8,22909.0,48.8175,48.8512,48.7837,48.7837,22909.0
2017-12-05 11:35:00,57.8,57.81,57.75,57.77,8416.0,48.7837,48.7922,48.7415,48.7584,8416.0
2017-12-05 11:40:00,57.77,57.78,57.72,57.72,9981.0,48.7584,48.7668,48.7162,48.7162,9981.0
2017-12-05 11:45:00,57.71,57.77,57.71,57.71,11048.0,48.7078,48.7584,48.7078,48.7078,11048.0
2017-12-05 11:50:00,57.7,57.71,57.67,57.69,10000.0,48.6993,48.7078,48.674,48.6909,10000.0
2017-12-05 11:55:00,57.68,57.69,57.63,57.63,16076.0,48.6824,48.6909,48.6402,48.6402,16076.0
2017-12-05 12:00:00,57.64,57.68,57.57,57.6,14435.0,48.6487,48.6824,48.5896,48.6149,14435.0
2017-12-05 12:05:00,57.62,57.68,57.61,57.66,5643.0,48.6318,48.6824,48.6234,48.6656,5643.0
2017-12-05 12:10:00,57.68,57.81,57.67,57.79,35303.0,48.6824,48.7922,48.674,48.7753,35303.0
2017-12-05 12:15:00,57.77,57.82,57.74,57.76,9350.0,48.7584,48.8006,48.7331,48.75,9350.0
2017-12-05 12:20:00,57.77,57.79,57.76,57.77,7545.0,48.7584,48.7753,48.75,48.7584,7545.0
2017-12-05 12:25:00,57.77,57.84,57.77,57.82,5744.0,48.7584,48.8175,48.7584,48.8006,5744.0
2017-12-05 12:30:00,57.81,57.86,57.81,57.86,8101.0,48.7922,48.8344,48.7922,48.8344,8101.0
2017-12-05 12:35:00,57.88,57.89,57.8,57.84,7303.0,48.8512,48.8597,48.7837,48.8175,7303.0
2017-12-05 12:40:00,57.84,57.86,57.82,57.84,3605.0,48.8175,48.8344,48.8006,48.8175,3605.0
2017-12-05 12:45:00,57.85,57.87,57.82,57.84,5765.0,48.8259,48.8428,48.8006,48.8175,5765.0
2017-12-05 12:50:00,57.83,57.85,57.77,57.79,7633.0,48.809,48.8259,48.7584,48.7753,7633.0
2017-12-05 12:55:00,57.78,57.8,57.77,57.79,7282.0,48.7668,48.7837,48.7584,48.7753,7282.0
2017-12-05 13:00:00,57.8,57.84,57.78,57.81,12431.0,48.7837,48.8175,48.7668,48.7922,12431.0
2017-12-05 13:05:00,57.82,57.91,57.8,57.87,17425.0,48.8006,48.8766,48.7837,48.8428,17425.0
2017-12-05 13:10:00,57.88,57.92,57.86,57.9,8856.0,48.8512,48.885,48.8344,48.8681,8856.0
2017-12-05 13:15:00,57.9,57.92,57.86,57.92,6195.0,48.8681,48.885,48.8344,48.885,6195.0
2017-12-05 13:20:00,57.9,57.95,57.88,57.91,12051.0,48.8681,48.9103,48.8512,48.8766,12051.0
2017-12-05 13:25:00,57.92,57.94,57.87,57.88,6599.0,48.885,48.9019,48.8428,48.8512,6599.0
2017-12-05 13:30:00,57.87,57.87,57.82,57.85,5436.0,48.8428,48.8428,48.8006,48.8259,5436.0
2017-12-05 13:35:00,57.84,57.91,57.84,57.9,15523.0,48.8175,48.8766,48.8175,48.8681,15523.0
2017-12-05 13:40:00,57.89,57.91,57.88,57.89,4634.0,48.8597,48.8766,48.8512,48.8597,4634.0
2017-12-05 13:45:00,57.89,57.89,57.82,57.85,6335.0,48.8597,48.8597,48.8006,48.8259,6335.0
2017-12-05 13:50:00,57.85,57.87,57.83,57.83,9155.0,48.8259,48.8428,48.809,48.809,9155.0
2017-12-05 13:55:00,57.84,57.87,57.82,57.86,6871.0,48.8175,48.8428,48.8006,48.8344,6871.0
2017-12-05 14:00:00,57.87,57.87,57.8,57.81,9130.0,48.8428,48.8428,48.7837,48.7922,9130.0
2017-12-05 14:05:00,57.83,57.85,57.8,57.83,9487.0,48.809,48.8259,48.7837,48.809,9487.0
2017-12-05 14:10:00,57.82,57.85,57.8,57.8,6632.0,48.8006,48.8259,48.7837,48.7837,6632.0
2017-12-05 14:15:00,57.82,57.83,57.69,57.7,14732.0,48.8006,48.809,48.6909,48.6993,14732.0
2017-12-05 14:20:00,57.7,57.75,57.68,57.74,15262.0,48.6993,48.7415,48.6824,48.7331,15262.0
2017-12-05 14:25:00,57.75,57.76,57.73,57.75,12783.0,48.7415,48.75,48.7246,48.7415,12783.0
2017-12-05 14:30:00,57.76,57.76,57.72,57.73,14154.0,48.75,48.75,48.7162,48.7246,14154.0
2017-12-05 14:35:00,57.73,57.74,57.69,57.7,11162.0,48.7246,48.7331,48.6909,48.6993,11162.0
2017-12-05 14:40:00,57.7,57.73,57.68,57.71,13212.0,48.6993,48.7246,48.6824,48.7078,13212.0
2017-12-05 14:45:00,57.71,57.71,57.64,57.66,10082.0,48.7078,48.7078,48.6487,48.6656,10082.0
2017-12-05 14:50:00,57.65,57.67,57.61,57.64,13243.0,48.6571,48.674,48.6234,48.6487,13243.0
2017-12-05 14:55:00,57.63,57.82,57.59,57.81,93557.0,48.6402,48.8006,48.6065,48.7922,93557.0
2017-12-05 15:00:00,57.81,57.81,57.7,57.73,15254.0,48.7922,48.7922,48.6993,48.7246,15254.0
2017-12-05 15:05:00,57.72,57.79,57.72,57.77,13294.0,48.7162,48.7753,48.7162,48.7584,13294.0
2017-12-05 15:10:00,57.77,57.79,57.75,57.76,14262.0,48.7584,48.7753,48.7415,48.75,14262.0
2017-12-05 15:15:00,57.76,57.76,57.7,57.72,16431.0,48.75,48.75,48.6993,48.7162,16431.0
2017-12-05 15:20:00,57.72,57.74,57.69,57.74,19413.0,48.7162,48.7331,48.6909,48.7331,19413.0
2017-12-05 15:25:00,57.73,57.75,57.71,57.71,20042.0,48.7246,48.7415,48.7078,48.7078,20042.0
2017-12-05 15:30:00,57.7,57.76,57.7,57.75,27273.0,48.6993,48.75,48.6993,48.7415,27273.0
2017-12-05 15:35:00,57.75,57.76,57.68,57.69,32855.0,48.7415,48.75,48.6824,48.6909,32855.0
2017-12-05 15:40:00,57.7,57.73,57.69,57.71,29731.0,48.6993,48.7246,48.6909,48.7078,29731.0
2017-12-05 15:45:00,57.71,57.73,57.69,57.72,60660.0,48.7078,48.7246,48.6909,48.7162,60660.0
2017-12-05 15:50:00,57.72,57.72,57.65,57.7,50891.0,48.7162,48.7162,48.6571,48.6993,50891.0
2017-12-05 15:55:00,57.7,57.76,57.63,57.64,194429.0,48.6993,48.75,48.6402,48.6487,194429.0
2017-12-06 09:30:00,58.19,58.56,58.1,58.56,265228.0,49.1129,49.4252,49.0369,49.4252,265228.0
2017-12-06 09:35:00,58.56,58.98,58.53,58.97,150438.0,49.4252,49.7797,49.3999,49.7712,150438.0
2017-12-06 09:40:00,58.97,59.1,58.96,59.04,84582.0,49.7712,49.8809,49.7628,49.8303,84582.0
2017-12-06 09:45:00,59.02,59.06,58.77,58.87,58444.0,49.8134,49.8472,49.6024,49.6868,58444.0
2017-12-06 09:50:00,58.86,59.01,58.84,58.88,30771.0,49.6784,49.805,49.6615,49.6953,30771.0
2017-12-06 09:55:00,58.84,58.95,58.66,58.68,14337.0,49.6615,49.7543,49.5096,49.5265,14337.0
2017-12-06 10:00:00,58.65,58.9,58.62,58.8,64199.0,49.5011,49.7121,49.4758,49.6277,64199.0
2017-12-06 10:05:00,58.82,58.97,58.81,58.93,42564.0,49.6446,49.7712,49.6362,49.7375,42564.0
2017-12-06 10:10:00,58.9,58.92,58.7,58.76,35239.0,49.7121,49.729,49.5433,49.594,35239.0
2017-12-06 10:15:00,58.74,58.89,58.65,58.89,30612.0,49.5771,49.7037,49.5011,49.7037,30612.0
2017-12-06 10:20:00,58.87,58.9,58.77,58.8,32292.0,49.6868,49.7121,49.6024,49.6277,32292.0
2017-12-06 10:25:00,58.8,58.81,58.69,58.7,11857.0,49.6277,49.6362,49.5349,49.5433,11857.0
2017-12-06 10:30:00,58.7,58.71,58.58,58.6,48581.0,49.5433,49.5518,49.4421,49.4589,48581.0
2017-12-06 10:35:00,58.57,58.58,58.37,58.38,32898.0,49.4336,49.4421,49.2648,49.2733,32898.0
2017-12-06 10:40:00,58.38,58.46,58.3,58.33,31472.0,49.2733,49.3408,49.2057,49.231,31472.0
2017-12-06 10:45:00,58.33,58.66,58.3,58.64,52908.0,49.231,49.5096,49.2057,49.4927,52908.0
2017-12-06 10:50:00,58.63,58.65,58.56,58.6,8850.0,49.4843,49.5011,49.4252,49.4589,8850.0
2017-12-06 10:55:00,58.59,58.7,58.58,58.7,21727.0,49.4505,49.5433,49.4421,49.5433,21727.0
2017-12-06 11:00:00,58.7,58.72,58.61,58.67,19303.0,49.5433,49.5602,49.4674,49.518,19303.0
2017-12-06 11:05:00,58.66,58.72,58.61,58.7,11935.0,49.5096,49.5602,49.4674,49.5433,11935.0
2017-12-06 11:10:00,58.7,58.7,58.58,58.59,12221.0,49.5433,49.5433,49.4421,49.4505,12221.0
2017-12-06 11:15:00,58.59,58.63,58.5,58.53,16753.0,49.4505,49.4843,49.3745,49.3999,16753.0
2017-12-06 11:20:00,58.52,58.55,58.44,58.45,21703.0,49.3914,49.4167,49.3239,49.3323,21703.0
2017-12-06 11:25:00,58.45,58.47,58.11,58.21,40924.0,49.3323,49.3492,49.0454,49.1298,40924.0
2017-12-06 11:30:00,58.21,58.37,58.21,58.3,16088.0,49.1298,49.2648,49.1298,49.2057,16088.0
2017-12-06 11:35:00,58.32,58.4,58.3,58.34,16330.0,49.2226,49.2901,49.2057,49.2395,16330.0
2017-12-06 11:40:00,58.33,58.34,58.2,58.21,10503.0,49.231,49.2395,49.1213,49.1298,10503.0
2017-12-06 11:45:00,58.2,58.26,58.19,58.24,9903.0,49.1213,49.172,49.1129,49.1551,9903.0
2017-12-06 11:50:00,58.24,58.29,58.17,58.21,13322.0,49.1551,49.1973,49.096,49.1298,13322.0
2017-12-06 11:55:00,58.2,58.2,58.05,58.15,12704.0,49.1213,49.1213,48.9947,49.0791,12704.0
2017-12-06 12:00:00,58.15,58.16,58.12,58.14,8747.0,49.0791,49.0876,49.0538,49.0707,8747.0
2017-12-06 12:05:00,58.14,58.14,58.04,58.04,10384.0,49.0707,49.0707,48.9863,48.9863,10384.0
2017-12-06 12:10:00,58.03,58.1,58.01,58.08,19599.0,48.9778,49.0369,48.961,49.02,19599.0
2017-12-06 12:15:00,58.08,58.12,58.02,58.05,17061.0,49.02,49.0538,48.9694,48.9947,17061.0
2017-12-06 12:20:00,58.03,58.05,57.96,57.97,8945.0,48.9778,48.9947,48.9188,48.9272,8945.0
2017-12-06 12:25:00,57.97,58.1,57.96,58.09,12002.0,48.9272,49.0369,48.9188,49.0285,12002.0
2017-12-06 12:30:00,58.08,58.13,58.06,58.13,10435.0,49.02,49.0622,49.0032,49.0622,10435.0
2017-12-06 12:35:00,58.14,58.2,58.13,58.18,8379.0,49.0707,49.1213,49.0622,49.1044,8379.0
2017-12-06 12:40:00,58.19,58.26,58.19,58.23,8605.0,49.1129,49.172,49.1129,49.1466,8605.0
2017-12-06 12:45:00,58.23,58.27,58.22,58.25,7567.0,49.1466,49.1804,49.1382,49.1635,7567.0
2017-12-06 12:50:00,58.24,58.24,58.16,58.17,11786.0,49.1551,49.1551,49.0876,49.096,11786.0
2017-12-06 12:55:00,58.17,58.22,58.15,58.22,5394.0,49.096,49.1382,49.0791,49.1382,5394.0
2017-12-06 13:00:00,58.23,58.26,58.17,58.19,7468.0,49.1466,49.172,49.096,49.1129,7468.0
2017-12-06 13:05:00,58.18,58.21,58.09,58.11,9325.0,49.1044,49.1298,49.0285,49.0454,9325.0
2017-12-06 13:10:00,58.1,58.15,58.08,58.14,6115.0,49.0369,49.0791,49.02,49.0707,6115.0
2017-12-06 13:15:00,58.14,58.2,58.14,58.2,5400.0,49.0707,49.1213,49.0707,49.1213,5400.0
2017-12-06 13:20:00,58.19,58.23,58.17,58.19,8489.0,49.1129,49.1466,49.096,49.1129,8489.0
2017-12-06 13:25:00,58.19,58.2,58.16,58.17,9952.0,49.1129,49.1213,49.0876,49.096,9952.0
2017-12-06 13:30:00,58.17,58.17,58.06,58.12,17713.0,49.096,49.096,49.0032,49.0538,17713.0
2017-12-06 13:35:00,58.14,58.22,58.14,58.21,7677.0,49.0707,49.1382,49.0707,49.1298,7677.0
2017-12-06 13:40:00,58.2,58.25,58.16,58.17,13153.0,49.1213,49.1635,49.0876,49.096,13153.0
2017-12-06 13:45:00,58.15,58.22,58.14,58.22,8000.0,49.0791,49.1382,49.0707,49.1382,8000.0
2017-12-06 13:50:00,58.22,58.3,58.22,58.28,16010.0,49.1382,49.2057,49.1382,49.1888,16010.0
2017-12-06 13:55:00,58.29,58.3,58.2,58.3,18555.0,49.1973,49.2057,49.1213,49.2057,18555.0
2017-12-06 14:00:00,58.29,58.35,58.27,58.32,12364.0,49.1973,49.2479,49.1804,49.2226,12364.0
2017-12-06 14:05:00,58.32,58.34,58.26,58.3,12276.0,49.2226,49.2395,49.172,49.2057,12276.0
2017-12-06 14:10:00,58.31,58.32,58.24,58.24,9882.0,49.2142,49.2226,49.1551,49.1551,9882.0
2017-12-06 14:15:00,58.24,58.32,58.23,58.31,11956.0,49.1551,49.2226,49.1466,49.2142,11956.0
2017-12-06 14:20:00,58.3,58.33,58.28,58.33,11294.0,49.2057,49.231,49.1888,49.231,11294.0
2017-12-06 14:25:00,58.32,58.33,58.26,58.28,10633.0,49.2226,49.231,49.172,49.1888,10633.0
2017-12-06 14:30:00,58.27,58.31,58.25,58.29,12515.0,49.1804,49.2142,49.1635,49.1973,12515.0
2017-12-06 14:35:00,58.29,58.36,58.28,58.3,21215.0,49.1973,49.2564,49.1888,49.2057,21215.0
2017-12-06 14:40:00,58.3,58.31,58.23,58.28,38916.0,49.2057,49.2142,49.1466,49.1888,38916.0
2017-12-06 14:45:00,58.28,58.28,58.18,58.25,11665.0,49.1888,49.1888,49.1044,49.1635,11665.0
2017-12-06 14:50:00,58.26,58.26,58.18,58.19,11591.0,49.172,49.172,49.1044,49.1129,11591.0
2017-12-06 14:55:00,58.19,58.23,58.17,58.18,12134.0,49.1129,49.1466,49.096,49.1044,12134.0
2017-12-06 15:00:00,58.18,58.19,58.16,58.18,12060.0,49.1044,49.1129,49.0876,49.1044,12060.0
2017-12-06 15:05:00,58.19,58.22,58.19,58.2,7158.0,49.1129,49.1382,49.1129,49.1213,7158.0
2017-12-06 15:10:00,58.2,58.22,58.14,58.14,19887.0,49.1213,49.1382,49.0707,49.0707,19887.0
2017-12-06 15:15:00,58.13,58.13,58.08,58.1,16898.0,49.0622,49.0622,49.02,49.0369,16898.0
2017-12-06 15:20:00,58.1,58.16,58.07,58.12,22255.0,49.0369,49.0876,49.0116,49.0538,22255.0
2017-12-06 15:25:00,58.12,58.15,58.11,58.12,15564.0,49.0538,49.0791,49.0454,49.0538,15564.0
2017-12-06 15:30:00,58.11,58.15,58.09,58.1,36202.0,49.0454,49.0791,49.0285,49.0369,36202.0
2017-12-06 15:35:00,58.09,58.19,58.09,58.14,40035.0,49.0285,49.1129,49.0285,49.0707,40035.0
2017-12-06 15:40:00,58.14,58.19,58.12,58.19,40132.0,49.0707,49.1129,49.0538,49.1129,40132.0
2017-12-06 15:45:00,58.18,58.19,58.05,58.05,60671.0,49.1044,49.1129,48.9947,48.9947,60671.0
2017-12-06 15:50:00,58.05,58.05,58.0,58.01,60969.0,48.9947,48.9947,48.9525,48.961,60969.0
2017-12-06 15:55:00,58.02,58.04,57.92,57.95,192224.0,48.9694,48.9863,48.885,48.9103,192224.0
2017-12-07 09:30:00,58.11,58.25,58.04,58.18,32297.0,49.0454,49.1635,48.9863,49.1044,32297.0
2017-12-07 09:35:00,58.15,58.21,58.04,58.17,22047.0,49.0791,49.1298,48.9863,49.096,22047.0
2017-12-07 09:40:00,58.19,58.3,58.09,58.12,35026.0,49.1129,49.2057,49.0285,49.0538,35026.0
2017-12-07 09:45:00,58.14,58.48,58.12,58.45,20199.0,49.0707,49.3577,49.0538,49.3323,20199.0
2017-12-07 09:50:00,58.41,58.5,58.33,58.33,24032.0,49.2986,49.3745,49.231,49.231,24032.0
2017-12-07 09:55:00,58.34,58.34,58.23,58.26,20121.0,49.2395,49.2395,49.1466,49.172,20121.0
2017-12-07 10:00:00,58.26,58.29,58.12,58.15,21700.0,49.172,49.1973,49.0538,49.0791,21700.0
2017-12-07 10:05:00,58.14,58.15,58.05,58.1,24342.0,49.0707,49.0791,48.9947,49.0369,24342.0
2017-12-07 10:10:00,58.1,58.11,57.99,58.01,27885.0,49.0369,49.0454,48.9441,48.961,27885.0
2017-12-07 10:15:00,58.0,58.19,57.98,58.17,22808.0,48.9525,49.1129,48.9356,49.096,22808.0
2017-12-07 10:20:00,58.17,58.21,58.06,58.18,70658.0,49.096,49.1298,49.0032,49.1044,70658.0
2017-12-07 10:25:00,58.18,58.27,58.16,58.26,32042.0,49.1044,49.1804,49.0876,49.172,32042.0
2017-12-07 10:30:00,58.28,58.31,58.25,58.3,17673.0,49.1888,49.2142,49.1635,49.2057,17673.0
2017-12-07 10:35:00,58.31,58.4,58.3,58.39,29697.0,49.2142,49.2901,49.2057,49.2817,29697.0
2017-12-07 10:40:00,58.4,58.41,58.35,58.37,13744.0,49.2901,49.2986,49.2479,49.2648,13744.0
2017-12-07 10:45:00,58.35,58.41,58.34,58.35,8329.0,49.2479,49.2986,49.2395,49.2479,8329.0
2017-12-07 10:50:00,58.37,58.37,58.3,58.3,20955.0,49.2648,49.2648,49.2057,49.2057,20955.0
2017-12-07 10:55:00,58.3,58.37,58.29,58.36,13325.0,49.2057,49.2648,49.1973,49.2564,13325.0
2017-12-07 11:00:00,58.37,58.45,58.36,58.44,38982.0,49.2648,49.3323,49.2564,49.3239,38982.0
2017-12-07 11:05:00,58.42,58.46,58.34,58.35,11670.0,49.307,49.3408,49.2395,49.2479,11670.0
2017-12-07 11:10:00,58.36,58.43,58.36,58.39,6336.0,49.2564,49.3155,49.2564,49.2817,6336.0
2017-12-07 11:15:00,58.4,58.46,58.35,58.45,11933.0,49.2901,49.3408,49.2479,49.3323,11933.0
2017-12-07 11:20:00,58.47,58.47,58.44,58.45,9689.0,49.3492,49.3492,49.3239,49.3323,9689.0
2017-12-07 11:25:00,58.45,58.47,58.39,58.43,12073.0,49.3323,49.3492,49.2817,49.3155,12073.0
2017-12-07 11:30:00,58.43,58.5,58.41,58.43,14304.0,49.3155,49.3745,49.2986,49.3155,14304.0
2017-12-07 11:35:00,58.42,58.48,58.37,58.39,14788.0,49.307,49.3577,49.2648,49.2817,14788.0
2017-12-07 11:40:00,58.39,58.42,58.38,58.4,7552.0,49.2817,49.307,49.2733,49.2901,7552.0
2017-12-07 11:45:00,58.4,58.4,58.32,58.36,8537.0,49.2901,49.2901,49.2226,49.2564,8537.0
2017-12-07 11:50:00,58.36,58.45,58.31,58.41,14552.0,49.2564,49.3323,49.2142,49.2986,14552.0
2017-12-07 11:55:00,58.41,58.48,58.39,58.45,23394.0,49.2986,49.3577,49.2817,49.3323,23394.0
2017-12-07 12:00:00,58.46,58.47,58.34,58.37,9040.0,49.3408,49.3492,49.2395,49.2648,9040.0
2017-12-07 12:05:00,58.37,58.4,58.34,58.39,9466.0,49.2648,49.2901,49.2395,49.2817,9466.0
2017-12-07 12:10:00,58.38,58.58,58.38,58.58,37811.0,49.2733,49.4421,49.2733,49.4421,37811.0
2017-12-07 12:15:00,58.57,58.62,58.55,58.59,21157.0,49.4336,49.4758,49.4167,49.4505,21157.0
2017-12-07 12:20:00,58.59,58.59,58.49,58.5,11561.0,49.4505,49.4505,49.3661,49.3745,11561.0
2017-12-07 12:25:00,58.5,58.5,58.43,58.44,8247.0,49.3745,49.3745,49.3155,49.3239,8247.0
2017-12-07 12:30:00,58.41,58.44,58.41,58.44,9044.0,49.2986,49.3239,49.2986,49.3239,9044.0
2017-12-07 12:35:00,58.44,58.44,58.39,58.4,13026.0,49.3239,49.3239,49.2817,49.2901,13026.0
2017-12-07 12:40:00,58.39,58.42,58.37,58.41,4756.0,49.2817,49.307,49.2648,49.2986,4756.0
2017-12-07 12:45:00,58.41,58.41,58.34,58.34,5369.0,49.2986,49.2986,49.2395,49.2395,5369.0
2017-12-07 12:50:00,58.35,58.37,58.31,58.31,8278.0,49.2479,49.2648,49.2142,49.2142,8278.0
2017-12-07 12:55:00,58.32,58.42,58.31,58.4,15206.0,49.2226,49.307,49.2142,49.2901,15206.0
2017-12-07 13:00:00,58.39,58.43,58.35,58.35,7474.0,49.2817,49.3155,49.2479,49.2479,7474.0
2017-12-07 13:05:00,58.35,58.35,58.26,58.26,10607.0,49.2479,49.2479,49.172,49.172,10607.0
2017-12-07 13:10:00,58.27,58.3,58.24,58.24,12071.0,49.1804,49.2057,49.1551,49.1551,12071.0
2017-12-07 13:15:00,58.24,58.25,58.23,58.24,8353.0,49.1551,49.1635,49.1466,49.1551,8353.0
2017-12-07 13:20:00,58.23,58.27,58.19,58.27,9046.0,49.1466,49.1804,49.1129,49.1804,9046.0
2017-12-07 13:25:00,58.26,58.31,58.26,58.28,12879.0,49.172,49.2142,49.172,49.1888,12879.0
2017-12-07 13:30:00,58.27,58.3,58.25,58.27,10428.0,49.1804,49.2057,49.1635,49.1804,10428.0
2017-12-07 13:35:00,58.26,58.33,58.25,58.32,10126.0,49.172,49.231,49.1635,49.2226,10126.0
2017-12-07 13:40:00,58.32,58.33,58.29,58.32,8156.0,49.2226,49.231,49.1973,49.2226,8156.0
2017-12-07 13:45:00,58.33,58.33,58.26,58.26,8972.0,49.231,49.231,49.172,49.172,8972.0
2017-12-07 13:50:00,58.26,58.31,58.23,58.26,13093.0,49.172,49.2142,49.1466,49.172,13093.0
2017-12-07 13:55:00,58.26,58.31,58.26,58.28,10550.0,49.172,49.2142,49.172,49.1888,10550.0
2017-12-07 14:00:00,58.27,58.4,58.21,58.39,27279.0,49.1804,49.2901,49.1298,49.2817,27279.0
2017-12-07 14:05:00,58.39,58.56,58.39,58.53,59856.0,49.2817,49.4252,49.2817,49.3999,59856.0
2017-12-07 14:10:00,58.51,58.54,58.43,58.51,27373.0,49.383,49.4083,49.3155,49.383,27373.0
2017-12-07 14:15:00,58.51,58.56,58.48,58.53,37101.0,49.383,49.4252,49.3577,49.3999,37101.0
2017-12-07 14:20:00,58.53,58.57,58.51,58.54,28500.0,49.3999,49.4336,49.383,49.4083,28500.0
2017-12-07 14:25:00,58.53,58.54,58.48,58.51,22829.0,49.3999,49.4083,49.3577,49.383,22829.0
2017-12-07 14:30:00,58.53,58.57,58.51,58.57,21111.0,49.3999,49.4336,49.383,49.4336,21111.0
2017-12-07 14:35:00,58.57,58.58,58.54,58.58,31468.0,49.4336,49.4421,49.4083,49.4421,31468.0
2017-12-07 14:40:00,58.57,58.6,58.5,58.5,28772.0,49.4336,49.4589,49.3745,49.3745,28772.0
2017-12-07 14:45:00,58.5,58.54,58.47,58.54,25636.0,49.3745,49.4083,49.3492,49.4083,25636.0
2017-12-07 14:50:00,58.55,58.6,58.54,58.56,13160.0,49.4167,49.4589,49.4083,49.4252,13160.0
2017-12-07 14:55:00,58.56,58.63,58.56,58.63,15447.0,49.4252,49.4843,49.4252,49.4843,15447.0
2017-12-07 15:00:00,58.65,58.67,58.61,58.66,16660.0,49.5011,49.518,49.4674,49.5096,16660.0
2017-12-07 15:05:00,58.65,58.67,58.59,58.6,18962.0,49.5011,49.518,49.4505,49.4589,18962.0
2017-12-07 15:10:00,58.6,58.62,58.56,58.59,16211.0,49.4589,49.4758,49.4252,49.4505,16211.0
2017-12-07 15:15:00,58.59,58.61,58.57,58.61,17444.0,49.4505,49.4674,49.4336,49.4674,17444.0
2017-12-07 15:20:00,58.61,58.63,58.56,58.59,27632.0,49.4674,49.4843,49.4252,49.4505,27632.0
2017-12-07 15:25:00,58.59,58.6,58.51,58.54,26199.0,49.4505,49.4589,49.383,49.4083,26199.0
2017-12-07 15:30:00,58.54,58.58,58.51,58.58,19945.0,49.4083,49.4421,49.383,49.4421,19945.0
2017-12-07 15:35:00,58.58,58.6,58.55,58.55,33534.0,49.4421,49.4589,49.4167,49.4167,33534.0
2017-12-07 15:40:00,58.55,58.56,58.48,58.5,45939.0,49.4167,49.4252,49.3577,49.3745,45939.0
2017-12-07 15:45:00,58.49,58.59,58.48,58.56,47568.0,49.3661,49.4505,49.3577,49.4252,47568.0
2017-12-07 15:50:00,58.57,58.6,58.51,58.6,49599.0,49.4336,49.4589,49.383,49.4589,49599.0
2017-12-07 15:55:00,58.59,58.61,58.54,58.6,129820.0,49.4505,49.4674,49.4083,49.4589,129820.0
2017-12-08 09:30:00,59.15,59.28,59.05,59.26,87693.0,49.9231,50.0329,49.8387,50.016,87693.0
2017-12-08 09:35:00,59.25,59.48,59.24,59.3,37936.0,50.0075,50.2017,49.9991,50.0497,37936.0
2017-12-08 09:40:00,59.31,59.51,59.25,59.48,47934.0,50.0582,50.227,50.0075,50.2017,47934.0
2017-12-08 09:45:00,59.46,59.48,59.15,59.29,68100.0,50.1848,50.2017,49.9231,50.0413,68100.0
2017-12-08 09:50:00,59.3,59.38,59.23,59.26,24877.0,50.0497,50.1173,49.9907,50.016,24877.0
2017-12-08 09:55:00,59.26,59.4,59.26,59.35,44666.0,50.016,50.1341,50.016,50.0919,44666.0
2017-12-08 10:00:00,59.35,59.69,59.35,59.64,217950.0,50.0919,50.3789,50.0919,50.3367,217950.0
2017-12-08 10:05:00,59.64,59.74,59.46,59.74,45251.0,50.3367,50.4211,50.1848,50.4211,45251.0
2017-12-08 10:10:00,59.74,59.79,59.64,59.73,85251.0,50.4211,50.4633,50.3367,50.4127,85251.0
2017-12-08 10:15:00,59.73,60.06,59.73,59.96,294902.0,50.4127,50.6912,50.4127,50.6068,294902.0
2017-12-08 10:20:00,59.94,60.1,59.88,60.05,85711.0,50.5899,50.7249,50.5393,50.6827,85711.0
2017-12-08 10:25:00,60.05,60.19,60.03,60.15,103614.0,50.6827,50.8009,50.6659,50.7671,103614.0
2017-12-08 10:30:00,60.13,60.32,60.11,60.28,168327.0,50.7503,50.9106,50.7334,50.8769,168327.0
2017-12-08 10:35:00,60.28,60.32,60.16,60.27,103409.0,50.8769,50.9106,50.7756,50.8684,103409.0
2017-12-08 10:40:00,60.28,60.41,60.24,60.41,157184.0,50.8769,50.9866,50.8431,50.9866,157184.0
2017-12-08 10:45:00,60.41,60.52,60.4,60.5,88942.0,50.9866,51.0794,50.9781,51.0625,88942.0
2017-12-08 10:50:00,60.5,60.56,60.25,60.26,58914.0,51.0625,51.1132,50.8515,50.86,58914.0
2017-12-08 10:55:00,60.26,60.5,60.23,60.49,78223.0,50.86,51.0625,50.8347,51.0541,78223.0
2017-12-08 11:00:00,60.48,60.5,60.37,60.5,88189.0,51.0457,51.0625,50.9528,51.0625,88189.0
2017-12-08 11:05:00,60.5,60.58,60.47,60.53,71027.0,51.0625,51.1301,51.0372,51.0879,71027.0
2017-12-08 11:10:00,60.53,60.54,60.33,60.52,56286.0,51.0879,51.0963,50.9191,51.0794,56286.0
2017-12-08 11:15:00,60.51,60.65,60.44,60.47,134808.0,51.071,51.1892,51.0119,51.0372,134808.0
2017-12-08 11:20:00,60.48,60.58,60.42,60.43,71153.0,51.0457,51.1301,50.995,51.0035,71153.0
2017-12-08 11:25:00,60.44,60.64,60.43,60.59,90173.0,51.0119,51.1807,51.0035,51.1385,90173.0
2017-12-08 11:30:00,60.59,60.76,60.51,60.75,117245.0,51.1385,51.282,51.071,51.2736,117245.0
2017-12-08 11:35:00,60.76,60.82,60.68,60.76,126188.0,51.282,51.3326,51.2145,51.282,126188.0
2017-12-08 11:40:00,60.74,60.76,60.62,60.64,53185.0,51.2651,51.282,51.1638,51.1807,53185.0
2017-12-08 11:45:00,60.67,60.7,60.62,60.69,22936.0,51.206,51.2314,51.1638,51.2229,22936.0
2017-12-08 11:50:00,60.68,60.69,60.29,60.31,67841.0,51.2145,51.2229,50.8853,50.9022,67841.0
2017-12-08 11:55:00,60.3,60.35,60.17,60.35,52234.0,50.8937,50.9359,50.784,50.9359,52234.0
2017-12-08 12:00:00,60.35,60.37,60.15,60.15,62543.0,50.9359,50.9528,50.7671,50.7671,62543.0
2017-12-08 12:05:00,60.16,60.25,60.02,60.08,74352.0,50.7756,50.8515,50.6574,50.7081,74352.0
2017-12-08 12:10:00,60.08,60.08,59.96,60.0,36861.0,50.7081,50.7081,50.6068,50.6405,36861.0
2017-12-08 12:15:00,60.0,60.24,60.0,60.19,51267.0,50.6405,50.8431,50.6405,50.8009,51267.0
2017-12-08 12:20:00,60.18,60.29,60.11,60.27,128576.0,50.7925,50.8853,50.7334,50.8684,128576.0
2017-12-08 12:25:00,60.28,60.41,60.27,60.39,69430.0,50.8769,50.9866,50.8684,50.9697,69430.0
2017-12-08 12:30:00,60.38,60.45,60.35,60.45,49509.0,50.9613,51.0203,50.9359,51.0203,49509.0
2017-12-08 12:35:00,60.45,60.59,60.43,60.52,80544.0,51.0203,51.1385,51.0035,51.0794,80544.0
2017-12-08 12:40:00,60.53,60.66,60.48,60.54,45881.0,51.0879,51.1976,51.0457,51.0963,45881.0
2017-12-08 12:45:00,60.56,60.78,60.54,60.76,47666.0,51.1132,51.2989,51.0963,51.282,47666.0
2017-12-08 12:50:00,60.77,60.93,60.75,60.92,71097.0,51.2904,51.4255,51.2736,51.417,71097.0
2017-12-08 12:55:00,60.91,60.95,60.81,60.95,59844.0,51.4086,51.4424,51.3242,51.4424,59844.0
2017-12-08 13:00:00,60.93,60.94,60.66,60.67,109173.0,51.4255,51.4339,51.1976,51.206,109173.0
2017-12-08 13:05:00,60.67,60.82,60.61,60.61,42794.0,51.206,51.3326,51.1554,51.1554,42794.0
2017-12-08 13:10:00,60.62,60.69,60.57,60.58,37419.0,51.1638,51.2229,51.1216,51.1301,37419.0
2017-12-08 13:15:00,60.58,60.67,60.57,60.63,31017.0,51.1301,51.206,51.1216,51.1723,31017.0
2017-12-08 13:20:00,60.62,60.69,60.61,60.65,33404.0,51.1638,51.2229,51.1554,51.1892,33404.0
2017-12-08 13:25:00,60.64,60.75,60.58,60.68,46413.0,51.1807,51.2736,51.1301,51.2145,46413.0
2017-12-08 13:30:00,60.68,60.75,60.63,60.64,16452.0,51.2145,51.2736,51.1723,51.1807,16452.0
2017-12-08 13:35:00,60.64,60.71,60.63,60.67,26528.0,51.1807,51.2398,51.1723,51.206,26528.0
2017-12-08 13:40:00,60.67,60.68,60.61,60.63,40737.0,51.206,51.2145,51.1554,51.1723,40737.0
2017-12-08 13:45:00,60.62,60.69,60.59,60.68,77807.0,51.1638,51.2229,51.1385,51.2145,77807.0
2017-12-08 13:50:00,60.68,60.77,60.59,60.59,43028.0,51.2145,51.2904,51.1385,51.1385,43028.0
2017-12-08 13:55:00,60.59,60.62,60.59,60.6,12898.0,51.1385,51.1638,51.1385,51.147,12898.0
2017-12-08 14:00:00,60.59,60.59,60.42,60.42,52365.0,51.1385,51.1385,50.995,50.995,52365.0
2017-12-08 14:05:00,60.42,60.48,60.32,60.38,46121.0,50.995,51.0457,50.9106,50.9613,46121.0
2017-12-08 14:10:00,60.38,60.38,60.19,60.23,27428.0,50.9613,50.9613,50.8009,50.8347,27428.0
2017-12-08 14:15:00,60.22,60.38,60.2,60.37,25342.0,50.8262,50.9613,50.8093,50.9528,25342.0
2017-12-08 14:20:00,60.38,60.38,60.21,60.31,45657.0,50.9613,50.9613,50.8178,50.9022,45657.0
2017-12-08 14:25:00,60.32,60.5,60.32,60.45,19787.0,50.9106,51.0625,50.9106,51.0203,19787.0
2017-12-08 14:30:00,60.44,60.45,60.35,60.41,39018.0,51.0119,51.0203,50.9359,50.9866,39018.0
2017-12-08 14:35:00,60.41,60.46,60.4,60.43,24482.0,50.9866,51.0288,50.9781,51.0035,24482.0
2017-12-08 14:40:00,60.44,60.44,60.36,60.36,17563.0,51.0119,51.0119,50.9444,50.9444,17563.0
2017-12-08 14:45:00,60.35,60.35,60.19,60.2,35263.0,50.9359,50.9359,50.8009,50.8093,35263.0
2017-12-08 14:50:00,60.2,60.2,60.12,60.13,28803.0,50.8093,50.8093,50.7418,50.7503,28803.0
2017-12-08 14:55:00,60.13,60.25,60.09,60.18,45776.0,50.7503,50.8515,50.7165,50.7925,45776.0
2017-12-08 15:00:00,60.19,60.3,60.19,60.28,26929.0,50.8009,50.8937,50.8009,50.8769,26929.0
2017-12-08 15:05:00,60.28,60.3,60.23,60.25,22687.0,50.8769,50.8937,50.8347,50.8515,22687.0
2017-12-08 15:10:00,60.24,60.24,60.13,60.14,21685.0,50.8431,50.8431,50.7503,50.7587,21685.0
2017-12-08 15:15:00,60.13,60.13,60.07,60.13,34961.0,50.7503,50.7503,50.6996,50.7503,34961.0
2017-12-08 15:20:00,60.13,60.18,60.11,60.18,59264.0,50.7503,50.7925,50.7334,50.7925,59264.0
2017-12-08 15:25:00,60.18,60.2,60.12,60.14,25572.0,50.7925,50.8093,50.7418,50.7587,25572.0
2017-12-08 15:30:00,60.14,60.14,60.08,60.1,60332.0,50.7587,50.7587,50.7081,50.7249,60332.0
2017-12-08 15:35:00,60.09,60.13,60.06,60.08,56870.0,50.7165,50.7503,50.6912,50.7081,56870.0
2017-12-08 15:40:00,60.08,60.12,60.07,60.12,57979.0,50.7081,50.7418,50.6996,50.7418,57979.0
2017-12-08 15:45:00,60.12,60.12,60.06,60.06,80892.0,50.7418,50.7418,50.6912,50.6912,80892.0
2017-12-08 15:50:00,60.07,60.13,60.06,60.09,91334.0,50.6996,50.7503,50.6912,50.7165,91334.0
2017-12-08 15:55:00,60.1,60.16,60.05,60.15,166366.0,50.7249,50.7756,50.6827,50.7671,166366.0
2017-12-11 09:30:00,60.51,60.64,60.15,60.17,88216.0,51.071,51.1807,50.7671,50.784,88216.0
2017-12-11 09:35:00,60.23,60.37,60.1,60.27,52742.0,50.8347,50.9528,50.7249,50.8684,52742.0
2017-12-11 09:40:00,60.27,60.57,60.23,60.55,37775.0,50.8684,51.1216,50.8347,51.1048,37775.0
2017-12-11 09:45:00,60.56,60.57,60.1,60.15,69441.0,51.1132,51.1216,50.7249,50.7671,69441.0
2017-12-11 09:50:00,60.16,60.36,60.11,60.15,69988.0,50.7756,50.9444,50.7334,50.7671,69988.0
2017-12-11 09:55:00,60.14,60.31,60.12,60.29,38099.0,50.7587,50.9022,50.7418,50.8853,38099.0
2017-12-11 10:00:00,60.3,60.31,60.14,60.22,26578.0,50.8937,50.9022,50.7587,50.8262,26578.0
2017-12-11 10:05:00,60.24,60.31,60.12,60.2,56096.0,50.8431,50.9022,50.7418,50.8093,56096.0
2017-12-11 10:10:00,60.2,60.31,60.19,60.31,94822.0,50.8093,50.9022,50.8009,50.9022,94822.0
2017-12-11 10:15:00,60.32,60.51,60.3,60.5,59535.0,50.9106,51.071,50.8937,51.0625,59535.0
2017-12-11 10:20:00,60.51,60.85,60.44,60.85,72405.0,51.071,51.358,51.0119,51.358,72405.0
2017-12-11 10:25:00,60.84,60.94,60.84,60.93,46130.0,51.3495,51.4339,51.3495,51.4255,46130.0
2017-12-11 10:30:00,60.92,60.94,60.83,60.93,60212.0,51.417,51.4339,51.3411,51.4255,60212.0
2017-12-11 10:35:00,60.92,61.14,60.91,61.14,109615.0,51.417,51.6027,51.4086,51.6027,109615.0
2017-12-11 10:40:00,61.14,61.21,60.9,61.02,54228.0,51.6027,51.6618,51.4002,51.5014,54228.0
2017-12-11 10:45:00,61.0,61.03,60.89,60.89,40378.0,51.4846,51.5099,51.3917,51.3917,40378.0
2017-12-11 10:50:00,60.9,61.13,60.9,61.11,61323.0,51.4002,51.5943,51.4002,51.5774,61323.0
2017-12-11 10:55:00,61.11,61.11,60.66,60.8,38204.0,51.5774,51.5774,51.1976,51.3158,38204.0
2017-12-11 11:00:00,60.83,60.85,60.74,60.81,46707.0,51.3411,51.358,51.2651,51.3242,46707.0
2017-12-11 11:05:00,60.82,60.82,60.65,60.66,41115.0,51.3326,51.3326,51.1892,51.1976,41115.0
2017-12-11 11:10:00,60.66,60.77,60.59,60.68,53837.0,51.1976,51.2904,51.1385,51.2145,53837.0
2017-12-11 11:15:00,60.68,60.84,60.65,60.84,43849.0,51.2145,51.3495,51.1892,51.3495,43849.0
2017-12-11 11:20:00,60.85,60.86,60.77,60.79,37020.0,51.358,51.3664,51.2904,51.3073,37020.0
2017-12-11 11:25:00,60.8,60.84,60.75,60.84,35002.0,51.3158,51.3495,51.2736,51.3495,35002.0
2017-12-11 11:30:00,60.83,60.84,60.76,60.8,39527.0,51.3411,51.3495,51.282,51.3158,39527.0
2017-12-11 11:35:00,60.8,60.96,60.77,60.93,39798.0,51.3158,51.4508,51.2904,51.4255,39798.0
2017-12-11 11:40:00,60.93,61.04,60.83,61.0,45585.0,51.4255,51.5183,51.3411,51.4846,45585.0
2017-12-11 11:45:00,61.0,61.0,60.81,60.87,30877.0,51.4846,51.4846,51.3242,51.3748,30877.0
2017-12-11 11:50:00,60.89,60.95,60.74,60.78,81248.0,51.3917,51.4424,51.2651,51.2989,81248.0
2017-12-11 11:55:00,60.78,60.93,60.76,60.77,28218.0,51.2989,51.4255,51.282,51.2904,28218.0
2017-12-11 12:00:00,60.79,60.88,60.79,60.83,21939.0,51.3073,51.3833,51.3073,51.3411,21939.0
2017-12-11 12:05:00,60.83,60.89,60.81,60.88,24478.0,51.3411,51.3917,51.3242,51.3833,24478.0
2017-12-11 12:10:00,60.89,60.89,60.8,60.85,20963.0,51.3917,51.3917,51.3158,51.358,20963.0
2017-12-11 12:15:00,60.85,60.89,60.83,60.85,72142.0,51.358,51.3917,51.3411,51.358,72142.0
2017-12-11 12:20:00,60.84,60.86,60.83,60.84,77053.0,51.3495,51.3664,51.3411,51.3495,77053.0
2017-12-11 12:25:00,60.84,60.84,60.7,60.79,31292.0,51.3495,51.3495,51.2314,51.3073,31292.0
2017-12-11 12:30:00,60.8,60.82,60.76,60.79,26986.0,51.3158,51.3326,51.282,51.3073,26986.0
2017-12-11 12:35:00,60.78,60.85,60.76,60.84,19824.0,51.2989,51.358,51.282,51.3495,19824.0
2017-12-11 12:40:00,60.84,61.13,60.83,61.13,110086.0,51.3495,51.5943,51.3411,51.5943,110086.0
2017-12-11 12:45:00,61.13,61.19,61.07,61.1,42908.0,51.5943,51.6449,51.5436,51.569,42908.0
2017-12-11 12:50:00,61.08,61.13,61.02,61.1,43135.0,51.5521,51.5943,51.5014,51.569,43135.0
2017-12-11 12:55:00,61.09,61.19,61.09,61.17,27100.0,51.5605,51.6449,51.5605,51.628,27100.0
2017-12-11 13:00:00,61.15,61.3,61.14,61.3,62803.0,51.6112,51.7378,51.6027,51.7378,62803.0
2017-12-11 13:05:00,61.3,61.42,61.27,61.42,68344.0,51.7378,51.839,51.7124,51.839,68344.0
2017-12-11 13:10:00,61.41,61.42,61.38,61.4,45118.0,51.8306,51.839,51.8053,51.8222,45118.0
2017-12-11 13:15:00,61.4,61.57,61.38,61.52,79842.0,51.8222,51.9656,51.8053,51.9234,79842.0
2017-12-11 13:20:00,61.52,61.53,61.39,61.42,77364.0,51.9234,51.9319,51.8137,51.839,77364.0
2017-12-11 13:25:00,61.41,61.45,61.35,61.45,61472.0,51.8306,51.8644,51.78,51.8644,61472.0
2017-12-11 13:30:00,61.45,61.48,61.3,61.34,46044.0,51.8644,51.8897,51.7378,51.7715,46044.0
2017-12-11 13:35:00,61.33,61.35,61.22,61.24,45830.0,51.7631,51.78,51.6702,51.6871,45830.0
2017-12-11 13:40:00,61.22,61.24,61.15,61.17,20504.0,51.6702,51.6871,51.6112,51.628,20504.0
2017-12-11 13:45:00,61.17,61.3,61.16,61.25,24276.0,51.628,51.7378,51.6196,51.6956,24276.0
2017-12-11 13:50:00,61.25,61.26,61.15,61.2,49783.0,51.6956,51.704,51.6112,51.6534,49783.0
2017-12-11 13:55:00,61.2,61.27,61.19,61.21,17043.0,51.6534,51.7124,51.6449,51.6618,17043.0
2017-12-11 14:00:00,61.21,61.22,61.06,61.13,35902.0,51.6618,51.6702,51.5352,51.5943,35902.0
2017-12-11 14:05:00,61.12,61.13,60.98,60.99,25403.0,51.5858,51.5943,51.4677,51.4761,25403.0
2017-12-11 14:10:00,60.98,61.14,60.98,61.14,35732.0,51.4677,51.6027,51.4677,51.6027,35732.0
2017-12-11 14:15:00,61.13,61.22,61.12,61.2,34451.0,51.5943,51.6702,51.5858,51.6534,34451.0
2017-12-11 14:20:00,61.2,61.2,61.09,61.12,23763.0,51.6534,51.6534,51.5605,51.5858,23763.0
2017-12-11 14:25:00,61.13,61.19,61.08,61.16,45497.0,51.5943,51.6449,51.5521,51.6196,45497.0
2017-12-11 14:30:00,61.15,61.29,61.13,61.26,48084.0,51.6112,51.7293,51.5943,51.704,48084.0
2017-12-11 14:35:00,61.26,61.28,61.22,61.23,36290.0,51.704,51.7209,51.6702,51.6787,36290.0
2017-12-11 14:40:00,61.2,61.33,61.2,61.33,40449.0,51.6534,51.7631,51.6534,51.7631,40449.0
2017-12-11 14:45:00,61.33,61.34,61.28,61.28,35691.0,51.7631,51.7715,51.7209,51.7209,35691.0
2017-12-11 14:50:00,61.29,61.29,61.2,61.2,79100.0,51.7293,51.7293,51.6534,51.6534,79100.0
2017-12-11 14:55:00,61.21,61.34,61.2,61.32,37334.0,51.6618,51.7715,51.6534,51.7546,37334.0
2017-12-11 15:00:00,61.32,61.35,61.22,61.24,37972.0,51.7546,51.78,51.6702,51.6871,37972.0
2017-12-11 15:05:00,61.24,61.25,61.21,61.22,129263.0,51.6871,51.6956,51.6618,51.6702,129263.0
2017-12-11 15:10:00,61.23,61.23,61.11,61.13,48527.0,51.6787,51.6787,51.5774,51.5943,48527.0
2017-12-11 15:15:00,61.13,61.22,61.12,61.19,60831.0,51.5943,51.6702,51.5858,51.6449,60831.0
2017-12-11 15:20:00,61.19,61.24,61.18,61.22,39036.0,51.6449,51.6871,51.6365,51.6702,39036.0
2017-12-11 15:25:00,61.22,61.24,61.19,61.24,48695.0,51.6702,51.6871,51.6449,51.6871,48695.0
2017-12-11 15:30:00,61.23,61.24,61.19,61.21,72740.0,51.6787,51.6871,51.6449,51.6618,72740.0
2017-12-11 15:35:00,61.2,61.23,61.19,61.21,68586.0,51.6534,51.6787,51.6449,51.6618,68586.0
2017-12-11 15:40:00,61.22,61.26,61.2,61.23,75601.0,51.6702,51.704,51.6534,51.6787,75601.0
2017-12-11 15:45:00,61.23,61.23,61.2,61.22,151454.0,51.6787,51.6787,51.6534,51.6702,151454.0
2017-12-11 15:50:00,61.23,61.24,61.2,61.22,127997.0,51.6787,51.6871,51.6534,51.6702,127997.0
2017-12-11 15:55:00,61.22,61.31,61.21,61.27,209129.0,51.6702,51.7462,51.6618,51.7124,209129.0
2017-12-12 09:30:00,61.2,61.26,60.9,61.08,35068.0,51.6534,51.704,51.4002,51.5521,35068.0
2017-12-12 09:35:00,61.09,61.41,61.06,61.31,27347.0,51.5605,51.8306,51.5352,51.7462,27347.0
2017-12-12 09:40:00,61.3,61.4,61.29,61.34,30257.0,51.7378,51.8222,51.7293,51.7715,30257.0
2017-12-12 09:45:00,61.37,61.39,61.31,61.32,29844.0,51.7968,51.8137,51.7462,51.7546,29844.0
2017-12-12 09:50:00,61.32,61.4,61.18,61.19,33283.0,51.7546,51.8222,51.6365,51.6449,33283.0
2017-12-12 09:55:00,61.17,61.26,61.15,61.24,16151.0,51.628,51.704,51.6112,51.6871,16151.0
2017-12-12 10:00:00,61.23,61.36,61.17,61.36,44646.0,51.6787,51.7884,51.628,51.7884,44646.0
2017-12-12 10:05:00,61.33,61.68,61.33,61.63,48170.0,51.7631,52.0585,51.7631,52.0163,48170.0
2017-12-12 10:10:00,61.63,61.73,61.55,61.73,29578.0,52.0163,52.1007,51.9488,52.1007,29578.0
2017-12-12 10:15:00,61.73,62.1,61.73,61.97,112808.0,52.1007,52.413,52.1007,52.3032,112808.0
2017-12-12 10:20:00,61.97,62.12,61.97,62.11,42471.0,52.3032,52.4298,52.3032,52.4214,42471.0
2017-12-12 10:25:00,62.11,62.11,61.9,61.95,32894.0,52.4214,52.4214,52.2442,52.2864,32894.0
2017-12-12 10:30:00,61.95,62.09,61.94,62.0,48764.0,52.2864,52.4045,52.2779,52.3286,48764.0
2017-12-12 10:35:00,62.0,62.07,61.92,61.94,66698.0,52.3286,52.3876,52.261,52.2779,66698.0
2017-12-12 10:40:00,61.92,61.93,61.71,61.83,57284.0,52.261,52.2695,52.0838,52.1851,57284.0
2017-12-12 10:45:00,61.82,61.91,61.79,61.84,23097.0,52.1766,52.2526,52.1513,52.1935,23097.0
2017-12-12 10:50:00,61.85,61.88,61.75,61.76,27210.0,52.202,52.2273,52.1176,52.126,27210.0
2017-12-12 10:55:00,61.77,61.84,61.62,61.65,71447.0,52.1344,52.1935,52.0078,52.0332,71447.0
2017-12-12 11:00:00,61.64,61.69,61.57,61.61,33706.0,52.0247,52.0669,51.9656,51.9994,33706.0
2017-12-12 11:05:00,61.63,61.78,61.53,61.76,33454.0,52.0163,52.1429,51.9319,52.126,33454.0
2017-12-12 11:10:00,61.77,61.8,61.69,61.77,33520.0,52.1344,52.1598,52.0669,52.1344,33520.0
2017-12-12 11:15:00,61.78,61.91,61.73,61.88,33080.0,52.1429,52.2526,52.1007,52.2273,33080.0
2017-12-12 11:20:00,61.88,61.88,61.76,61.79,47118.0,52.2273,52.2273,52.126,52.1513,47118.0
2017-12-12 11:25:00,61.79,61.88,61.76,61.88,32203.0,52.1513,52.2273,52.126,52.2273,32203.0
2017-12-12 11:30:00,61.88,61.89,61.81,61.86,23346.0,52.2273,52.2357,52.1682,52.2104,23346.0
2017-12-12 11:35:00,61.88,61.92,61.77,61.78,23329.0,52.2273,52.261,52.1344,52.1429,23329.0
2017-12-12 11:40:00,61.78,61.85,61.74,61.85,20553.0,52.1429,52.202,52.1091,52.202,20553.0
2017-12-12 11:45:00,61.82,61.85,61.72,61.82,17815.0,52.1766,52.202,52.0922,52.1766,17815.0
2017-12-12 11:50:00,61.82,61.85,61.76,61.85,19814.0,52.1766,52.202,52.126,52.202,19814.0
2017-12-12 11:55:00,61.85,61.9,61.73,61.74,43718.0,52.202,52.2442,52.1007,52.1091,43718.0
2017-12-12 12:00:00,61.7,61.77,61.69,61.73,60818.0,52.0754,52.1344,52.0669,52.1007,60818.0
2017-12-12 12:05:00,61.73,61.76,61.68,61.71,37155.0,52.1007,52.126,52.0585,52.0838,37155.0
2017-12-12 12:10:00,61.71,61.73,61.52,61.52,103358.0,52.0838,52.1007,51.9234,51.9234,103358.0
2017-12-12 12:15:00,61.53,61.74,61.5,61.73,58645.0,51.9319,52.1091,51.9066,52.1007,58645.0
2017-12-12 12:20:00,61.72,61.76,61.63,61.64,82428.0,52.0922,52.126,52.0163,52.0247,82428.0
2017-12-12 12:25:00,61.64,61.68,61.63,61.65,51229.0,52.0247,52.0585,52.0163,52.0332,51229.0
2017-12-12 12:30:00,61.65,61.68,61.62,61.65,45812.0,52.0332,52.0585,52.0078,52.0332,45812.0
2017-12-12 12:35:00,61.64,61.67,61.62,61.65,47287.0,52.0247,52.05,52.0078,52.0332,47287.0
2017-12-12 12:40:00,61.64,61.66,61.63,61.64,33681.0,52.0247,52.0416,52.0163,52.0247,33681.0
2017-12-12 12:45:00,61.65,61.73,61.63,61.73,45627.0,52.0332,52.1007,52.0163,52.1007,45627.0
2017-12-12 12:50:00,61.7,61.82,61.7,61.8,47514.0,52.0754,52.1766,52.0754,52.1598,47514.0
2017-12-12 12:55:00,61.81,61.92,61.78,61.92,36225.0,52.1682,52.261,52.1429,52.261,36225.0
2017-12-12 13:00:00,61.92,61.92,61.83,61.85,20475.0,52.261,52.261,52.1851,52.202,20475.0
2017-12-12 13:05:00,61.85,61.89,61.85,61.88,22943.0,52.202,52.2357,52.202,52.2273,22943.0
2017-12-12 13:10:00,61.88,61.93,61.83,61.83,29014.0,52.2273,52.2695,52.1851,52.1851,29014.0
2017-12-12 13:15:00,61.82,61.86,61.77,61.84,21687.0,52.1766,52.2104,52.1344,52.1935,21687.0
2017-12-12 13:20:00,61.84,61.94,61.83,61.92,19632.0,52.1935,52.2779,52.1851,52.261,19632.0
2017-12-12 13:25:00,61.91,61.92,61.87,61.9,17128.0,52.2526,52.261,52.2188,52.2442,17128.0
2017-12-12 13:30:00,61.9,61.9,61.8,61.8,21864.0,52.2442,52.2442,52.1598,52.1598,21864.0
2017-12-12 13:35:00,61.8,61.8,61.68,61.68,25179.0,52.1598,52.1598,52.0585,52.0585,25179.0
2017-12-12 13:40:00,61.69,61.71,61.65,61.7,43096.0,52.0669,52.0838,52.0332,52.0754,43096.0
2017-12-12 13:45:00,61.7,61.71,61.67,61.71,43506.0,52.0754,52.0838,52.05,52.0838,43506.0
2017-12-12 13:50:00,61.7,61.76,61.69,61.73,20912.0,52.0754,52.126,52.0669,52.1007,20912.0
2017-12-12 13:55:00,61.73,61.75,61.69,61.7,23766.0,52.1007,52.1176,52.0669,52.0754,23766.0
2017-12-12 14:00:00,61.7,61.86,61.68,61.83,69932.0,52.0754,52.2104,52.0585,52.1851,69932.0
2017-12-12 14:05:00,61.84,61.84,61.77,61.83,24282.0,52.1935,52.1935,52.1344,52.1851,24282.0
2017-12-12 14:10:00,61.83,61.85,61.81,61.82,17899.0,52.1851,52.202,52.1682,52.1766,17899.0
2017-12-12 14:15:00,61.83,61.89,61.81,61.88,29373.0,52.1851,52.2357,52.1682,52.2273,29373.0
2017-12-12 14:20:00,61.88,61.88,61.8,61.85,26176.0,52.2273,52.2273,52.1598,52.202,26176.0
2017-12-12 14:25:00,61.84,61.93,61.82,61.93,27993.0,52.1935,52.2695,52.1766,52.2695,27993.0
2017-12-12 14:30:00,61.93,61.99,61.91,61.98,30660.0,52.2695,52.3201,52.2526,52.3117,30660.0
2017-12-12 14:35:00,61.98,61.99,61.78,61.85,38197.0,52.3117,52.3201,52.1429,52.202,38197.0
2017-12-12 14:40:00,61.85,61.9,61.8,61.85,26281.0,52.202,52.2442,52.1598,52.202,26281.0
2017-12-12 14:45:00,61.85,61.89,61.81,61.88,29379.0,52.202,52.2357,52.1682,52.2273,29379.0
2017-12-12 14:50:00,61.86,61.9,61.85,61.9,23571.0,52.2104,52.2442,52.202,52.2442,23571.0
2017-12-12 14:55:00,61.9,61.92,61.83,61.85,57595.0,52.2442,52.261,52.1851,52.202,57595.0
2017-12-12 15:00:00,61.83,61.84,61.73,61.79,586558.0,52.1851,52.1935,52.1007,52.1513,586558.0
2017-12-12 15:05:00,61.78,61.79,61.75,61.79,26304.0,52.1429,52.1513,52.1176,52.1513,26304.0
2017-12-12 15:10:00,61.78,61.86,61.76,61.86,36949.0,52.1429,52.2104,52.126,52.2104,36949.0
2017-12-12 15:15:00,61.87,61.87,61.78,61.83,39636.0,52.2188,52.2188,52.1429,52.1851,39636.0
2017-12-12 15:20:00,61.84,61.84,61.79,61.84,30783.0,52.1935,52.1935,52.1513,52.1935,30783.0
2017-12-12 15:25:00,61.83,61.85,61.79,61.84,35309.0,52.1851,52.202,52.1513,52.1935,35309.0
2017-12-12 15:30:00,61.83,61.84,61.8,61.82,59832.0,52.1851,52.1935,52.1598,52.1766,59832.0
2017-12-12 15:35:00,61.83,61.83,61.8,61.83,45549.0,52.1851,52.1851,52.1598,52.1851,45549.0
2017-12-12 15:40:00,61.83,61.86,61.81,61.84,76103.0,52.1851,52.2104,52.1682,52.1935,76103.0
2017-12-12 15:45:00,61.83,61.86,61.82,61.83,59422.0,52.1851,52.2104,52.1766,52.1851,59422.0
2017-12-12 15:50:00,61.82,61.84,61.81,61.83,168110.0,52.1766,52.1935,52.1682,52.1851,168110.0
2017-12-12 15:55:00,61.83,61.95,61.82,61.95,287116.0,52.1851,52.2864,52.1766,52.2864,287116.0
2017-12-13 09:30:00,61.7,61.7,61.36,61.52,61306.0,52.0754,52.0754,51.7884,51.9234,61306.0
2017-12-13 09:35:00,61.51,61.57,61.41,61.51,37679.0,51.915,51.9656,51.8306,51.915,37679.0
2017-12-13 09:40:00,61.55,61.75,61.31,61.31,23705.0,51.9488,52.1176,51.7462,51.7462,23705.0
2017-12-13 09:45:00,61.36,61.53,61.31,61.32,40888.0,51.7884,51.9319,51.7462,51.7546,40888.0
2017-12-13 09:50:00,61.29,61.3,61.08,61.21,102631.0,51.7293,51.7378,51.5521,51.6618,102631.0
2017-12-13 09:55:00,61.22,61.41,61.2,61.25,61494.0,51.6702,51.8306,51.6534,51.6956,61494.0
2017-12-13 10:00:00,61.25,61.32,61.14,61.16,51215.0,51.6956,51.7546,51.6027,51.6196,51215.0
2017-12-13 10:05:00,61.17,61.25,61.04,61.22,73904.0,51.628,51.6956,51.5183,51.6702,73904.0
2017-12-13 10:10:00,61.22,61.23,61.05,61.07,23806.0,51.6702,51.6787,51.5268,51.5436,23806.0
2017-12-13 10:15:00,61.07,61.11,61.05,61.07,19264.0,51.5436,51.5774,51.5268,51.5436,19264.0
2017-12-13 10:20:00,61.09,61.22,61.07,61.15,27901.0,51.5605,51.6702,51.5436,51.6112,27901.0
2017-12-13 10:25:00,61.15,61.17,61.07,61.08,16097.0,51.6112,51.628,51.5436,51.5521,16097.0
2017-12-13 10:30:00,61.1,61.23,61.07,61.08,30596.0,51.569,51.6787,51.5436,51.5521,30596.0
2017-12-13 10:35:00,61.08,61.1,61.06,61.1,12031.0,51.5521,51.569,51.5352,51.569,12031.0
2017-12-13 10:40:00,61.1,61.15,61.08,61.12,13339.0,51.569,51.6112,51.5521,51.5858,13339.0
2017-12-13 10:45:00,61.11,61.14,61.08,61.11,15268.0,51.5774,51.6027,51.5521,51.5774,15268.0
2017-12-13 10:50:00,61.12,61.33,61.06,61.29,14170.0,51.5858,51.7631,51.5352,51.7293,14170.0
2017-12-13 10:55:00,61.31,61.31,61.19,61.21,8835.0,51.7462,51.7462,51.6449,51.6618,8835.0
2017-12-13 11:00:00,61.21,61.27,61.18,61.22,10477.0,51.6618,51.7124,51.6365,51.6702,10477.0
2017-12-13 11:05:00,61.22,61.24,61.17,61.2,13621.0,51.6702,51.6871,51.628,51.6534,13621.0
2017-12-13 11:10:00,61.21,61.23,61.14,61.18,11508.0,51.6618,51.6787,51.6027,51.6365,11508.0
2017-12-13 11:15:00,61.18,61.23,61.17,61.21,10623.0,51.6365,51.6787,51.628,51.6618,10623.0
2017-12-13 11:20:00,61.21,61.25,61.18,61.21,18389.0,51.6618,51.6956,51.6365,51.6618,18389.0
2017-12-13 11:25:00,61.23,61.23,61.15,61.19,12344.0,51.6787,51.6787,51.6112,51.6449,12344.0
2017-12-13 11:30:00,61.2,61.27,61.19,61.24,22426.0,51.6534,51.7124,51.6449,51.6871,22426.0
2017-12-13 11:35:00,61.23,61.25,61.2,61.24,25710.0,51.6787,51.6956,51.6534,51.6871,25710.0
2017-12-13 11:40:00,61.24,61.27,61.21,61.26,28528.0,51.6871,51.7124,51.6618,51.704,28528.0
2017-12-13 11:45:00,61.26,61.61,61.23,61.56,72121.0,51.704,51.9994,51.6787,51.9572,72121.0
2017-12-13 11:50:00,61.55,61.6,61.46,61.55,26724.0,51.9488,51.991,51.8728,51.9488,26724.0
2017-12-13 11:55:00,61.55,61.57,61.46,61.54,22634.0,51.9488,51.9656,51.8728,51.9403,22634.0
2017-12-13 12:00:00,61.55,61.61,61.45,61.45,35211.0,51.9488,51.9994,51.8644,51.8644,35211.0
2017-12-13 12:05:00,61.45,61.58,61.4,61.54,25523.0,51.8644,51.9741,51.8222,51.9403,25523.0
2017-12-13 12:10:00,61.54,61.57,61.53,61.57,14265.0,51.9403,51.9656,51.9319,51.9656,14265.0
2017-12-13 12:15:00,61.57,61.64,61.56,61.64,19980.0,51.9656,52.0247,51.9572,52.0247,19980.0
2017-12-13 12:20:00,61.64,61.65,61.59,61.6,19880.0,52.0247,52.0332,51.9825,51.991,19880.0
2017-12-13 12:25:00,61.6,61.61,61.56,61.57,18223.0,51.991,51.9994,51.9572,51.9656,18223.0
2017-12-13 12:30:00,61.57,61.62,61.57,61.61,20118.0,51.9656,52.0078,51.9656,51.9994,20118.0
2017-12-13 12:35:00,61.61,61.65,61.6,61.65,19527.0,51.9994,52.0332,51.991,52.0332,19527.0
2017-12-13 12:40:00,61.64,61.68,61.64,61.67,36436.0,52.0247,52.0585,52.0247,52.05,36436.0
2017-12-13 12:45:00,61.67,61.7,61.66,61.7,18627.0,52.05,52.0754,52.0416,52.0754,18627.0
2017-12-13 12:50:00,61.7,61.72,61.68,61.7,40959.0,52.0754,52.0922,52.0585,52.0754,40959.0
2017-12-13 12:55:00,61.71,61.72,61.68,61.71,17603.0,52.0838,52.0922,52.0585,52.0838,17603.0
2017-12-13 13:00:00,61.7,61.71,61.57,61.59,28094.0,52.0754,52.0838,51.9656,51.9825,28094.0
2017-12-13 13:05:00,61.59,61.6,61.55,61.58,25353.0,51.9825,51.991,51.9488,51.9741,25353.0
2017-12-13 13:10:00,61.58,61.61,61.56,61.6,23994.0,51.9741,51.9994,51.9572,51.991,23994.0
2017-12-13 13:15:00,61.59,61.6,61.57,61.59,13788.0,51.9825,51.991,51.9656,51.9825,13788.0
2017-12-13 13:20:00,61.6,61.66,61.57,61.66,31664.0,51.991,52.0416,51.9656,52.0416,31664.0
2017-12-13 13:25:00,61.67,61.72,61.67,61.71,20030.0,52.05,52.0922,52.05,52.0838,20030.0
2017-12-13 13:30:00,61.71,61.74,61.7,61.73,21650.0,52.0838,52.1091,52.0754,52.1007,21650.0
2017-12-13 13:35:00,61.73,61.74,61.66,61.73,28294.0,52.1007,52.1091,52.0416,52.1007,28294.0
2017-12-13 13:40:00,61.73,61.74,61.66,61.74,26356.0,52.1007,52.1091,52.0416,52.1091,26356.0
2017-12-13 13:45:00,61.73,61.79,61.72,61.79,34528.0,52.1007,52.1513,52.0922,52.1513,34528.0
2017-12-13 13:50:00,61.78,61.83,61.73,61.73,25173.0,52.1429,52.1851,52.1007,52.1007,25173.0
2017-12-13 13:55:00,61.75,61.88,61.73,61.87,17363.0,52.1176,52.2273,52.1007,52.2188,17363.0
2017-12-13 14:00:00,61.89,62.0,61.88,61.96,34511.0,52.2357,52.3286,52.2273,52.2948,34511.0
2017-12-13 14:05:00,61.96,61.97,61.84,61.84,29408.0,52.2948,52.3032,52.1935,52.1935,29408.0
2017-12-13 14:10:00,61.85,61.88,61.79,61.82,28012.0,52.202,52.2273,52.1513,52.1766,28012.0
2017-12-13 14:15:00,61.81,61.99,61.81,61.93,45831.0,52.1682,52.3201,52.1682,52.2695,45831.0
2017-12-13 14:20:00,61.92,61.95,61.89,61.93,27332.0,52.261,52.2864,52.2357,52.2695,27332.0
2017-12-13 14:25:00,61.94,61.97,61.92,61.93,22204.0,52.2779,52.3032,52.261,52.2695,22204.0
2017-12-13 14:30:00,61.93,61.93,61.82,61.86,27178.0,52.2695,52.2695,52.1766,52.2104,27178.0
2017-12-13 14:35:00,61.85,61.9,61.84,61.9,19410.0,52.202,52.2442,52.1935,52.2442,19410.0
2017-12-13 14:40:00,61.9,61.91,61.87,61.87,25020.0,52.2442,52.2526,52.2188,52.2188,25020.0
2017-12-13 14:45:00,61.88,61.89,61.75,61.81,25390.0,52.2273,52.2357,52.1176,52.1682,25390.0
2017-12-13 14:50:00,61.82,61.85,61.81,61.82,24040.0,52.1766,52.202,52.1682,52.1766,24040.0
2017-12-13 14:55:00,61.82,61.82,61.8,61.82,11794.0,52.1766,52.1766,52.1598,52.1766,11794.0
2017-12-13 15:00:00,61.81,61.84,61.79,61.83,28245.0,52.1682,52.1935,52.1513,52.1851,28245.0
2017-12-13 15:05:00,61.83,61.84,61.69,61.71,35589.0,52.1851,52.1935,52.0669,52.0838,35589.0
2017-12-13 15:10:00,61.72,61.81,61.72,61.79,22472.0,52.0922,52.1682,52.0922,52.1513,22472.0
2017-12-13 15:15:00,61.79,61.81,61.76,61.77,29108.0,52.1513,52.1682,52.126,52.1344,29108.0
2017-12-13 15:20:00,61.78,61.83,61.76,61.83,25309.0,52.1429,52.1851,52.126,52.1851,25309.0
2017-12-13 15:25:00,61.82,61.82,61.78,61.81,25699.0,52.1766,52.1766,52.1429,52.1682,25699.0
2017-12-13 15:30:00,61.8,61.81,61.78,61.8,42662.0,52.1598,52.1682,52.1429,52.1598,42662.0
2017-12-13 15:35:00,61.79,61.85,61.78,61.83,33799.0,52.1513,52.202,52.1429,52.1851,33799.0
2017-12-13 15:40:00,61.82,61.86,61.76,61.85,52957.0,52.1766,52.2104,52.126,52.202,52957.0
2017-12-13 15:45:00,61.84,61.91,61.81,61.91,64674.0,52.1935,52.2526,52.1682,52.2526,64674.0
2017-12-13 15:50:00,61.9,61.91,61.86,61.9,81518.0,52.2442,52.2526,52.2104,52.2442,81518.0
2017-12-13 15:55:00,61.89,61.9,61.85,61.86,131656.0,52.2357,52.2442,52.202,52.2104,131656.0
2017-12-14 09:30:00,61.38,61.9,61.25,61.9,69805.0,51.8053,52.2442,51.6956,52.2442,69805.0
2017-12-14 09:35:00,61.84,62.1,61.79,61.87,58724.0,52.1935,52.413,52.1513,52.2188,58724.0
2017-12-14 09:40:00,61.89,62.0,61.87,61.98,25051.0,52.2357,52.3286,52.2188,52.3117,25051.0
2017-12-14 09:45:00,62.0,62.17,61.95,62.11,65841.0,52.3286,52.472,52.2864,52.4214,65841.0
2017-12-14 09:50:00,62.15,62.18,61.98,61.99,64955.0,52.4552,52.4805,52.3117,52.3201,64955.0
2017-12-14 09:55:00,62.01,62.05,61.89,61.93,28763.0,52.337,52.3708,52.2357,52.2695,28763.0
2017-12-14 10:00:00,61.94,61.95,61.76,61.84,39911.0,52.2779,52.2864,52.126,52.1935,39911.0
2017-12-14 10:05:00,61.84,61.85,61.71,61.74,25874.0,52.1935,52.202,52.0838,52.1091,25874.0
2017-12-14 10:10:00,61.73,61.85,61.66,61.73,37113.0,52.1007,52.202,52.0416,52.1007,37113.0
2017-12-14 10:15:00,61.74,61.78,61.57,61.58,48130.0,52.1091,52.1429,51.9656,51.9741,48130.0
2017-12-14 10:20:00,61.6,61.72,61.35,61.35,56233.0,51.991,52.0922,51.78,51.78,56233.0
2017-12-14 10:25:00,61.38,61.46,61.35,61.35,24329.0,51.8053,51.8728,51.78,51.78,24329.0
2017-12-14 10:30:00,61.36,61.52,61.35,61.51,18201.0,51.7884,51.9234,51.78,51.915,18201.0
2017-12-14 10:35:00,61.51,61.55,61.4,61.43,14866.0,51.915,51.9488,51.8222,51.8475,14866.0
2017-12-14 10:40:00,61.42,61.5,61.4,61.41,20296.0,51.839,51.9066,51.8222,51.8306,20296.0
2017-12-14 10:45:00,61.45,61.45,61.13,61.13,34055.0,51.8644,51.8644,51.5943,51.5943,34055.0
2017-12-14 10:50:00,61.16,61.29,61.1,61.27,29759.0,51.6196,51.7293,51.569,51.7124,29759.0
2017-12-14 10:55:00,61.26,61.28,61.04,61.04,30448.0,51.704,51.7209,51.5183,51.5183,30448.0
2017-12-14 11:00:00,61.03,61.04,60.93,60.96,30017.0,51.5099,51.5183,51.4255,51.4508,30017.0
2017-12-14 11:05:00,60.95,60.99,60.84,60.92,21537.0,51.4424,51.4761,51.3495,51.417,21537.0
2017-12-14 11:10:00,60.93,60.97,60.84,60.85,29775.0,51.4255,51.4592,51.3495,51.358,29775.0
2017-12-14 11:15:00,60.84,60.84,60.69,60.73,30026.0,51.3495,51.3495,51.2229,51.2567,30026.0
2017-12-14 11:20:00,60.72,60.96,60.72,60.94,20140.0,51.2482,51.4508,51.2482,51.4339,20140.0
2017-12-14 11:25:00,60.96,60.96,60.87,60.9,22939.0,51.4508,51.4508,51.3748,51.4002,22939.0
2017-12-14 11:30:00,60.91,60.91,60.69,60.69,33105.0,51.4086,51.4086,51.2229,51.2229,33105.0
2017-12-14 11:35:00,60.69,60.7,60.62,60.64,34758.0,51.2229,51.2314,51.1638,51.1807,34758.0
2017-12-14 11:40:00,60.64,60.68,60.63,60.66,32760.0,51.1807,51.2145,51.1723,51.1976,32760.0
2017-12-14 11:45:00,60.67,60.67,60.62,60.63,36444.0,51.206,51.206,51.1638,51.1723,36444.0
2017-12-14 11:50:00,60.62,60.73,60.6,60.66,25609.0,51.1638,51.2567,51.147,51.1976,25609.0
2017-12-14 11:55:00,60.66,60.71,60.63,60.65,20047.0,51.1976,51.2398,51.1723,51.1892,20047.0
2017-12-14 12:00:00,60.64,60.64,60.53,60.58,15965.0,51.1807,51.1807,51.0879,51.1301,15965.0
2017-12-14 12:05:00,60.58,60.64,60.55,60.56,10619.0,51.1301,51.1807,51.1048,51.1132,10619.0
2017-12-14 12:10:00,60.57,60.72,60.51,60.71,15748.0,51.1216,51.2482,51.071,51.2398,15748.0
2017-12-14 12:15:00,60.7,60.78,60.58,60.58,24781.0,51.2314,51.2989,51.1301,51.1301,24781.0
2017-12-14 12:20:00,60.57,60.61,60.5,60.51,20847.0,51.1216,51.1554,51.0625,51.071,20847.0
2017-12-14 12:25:00,60.51,60.59,60.5,60.53,17516.0,51.071,51.1385,51.0625,51.0879,17516.0
2017-12-14 12:30:00,60.53,60.59,60.5,60.55,21141.0,51.0879,51.1385,51.0625,51.1048,21141.0
2017-12-14 12:35:00,60.58,60.58,60.48,60.5,21799.0,51.1301,51.1301,51.0457,51.0625,21799.0
2017-12-14 12:40:00,60.52,60.59,60.51,60.56,15104.0,51.0794,51.1385,51.071,51.1132,15104.0
2017-12-14 12:45:00,60.57,60.58,60.53,60.53,11411.0,51.1216,51.1301,51.0879,51.0879,11411.0
2017-12-14 12:50:00,60.54,60.71,60.53,60.71,33936.0,51.0963,51.2398,51.0879,51.2398,33936.0
2017-12-14 12:55:00,60.7,60.71,60.59,60.63,49378.0,51.2314,51.2398,51.1385,51.1723,49378.0
2017-12-14 13:00:00,60.63,60.66,60.59,60.59,41460.0,51.1723,51.1976,51.1385,51.1385,41460.0
2017-12-14 13:05:00,60.6,60.69,60.59,60.68,37027.0,51.147,51.2229,51.1385,51.2145,37027.0
2017-12-14 13:10:00,60.68,60.68,60.58,60.62,52367.0,51.2145,51.2145,51.1301,51.1638,52367.0
2017-12-14 13:15:00,60.6,60.75,60.6,60.65,48472.0,51.147,51.2736,51.147,51.1892,48472.0
2017-12-14 13:20:00,60.64,60.69,60.63,60.69,12850.0,51.1807,51.2229,51.1723,51.2229,12850.0
2017-12-14 13:25:00,60.7,60.71,60.66,60.7,13839.0,51.2314,51.2398,51.1976,51.2314,13839.0
2017-12-14 13:30:00,60.71,60.73,60.62,60.62,20255.0,51.2398,51.2567,51.1638,51.1638,20255.0
2017-12-14 13:35:00,60.62,60.63,60.52,60.52,21594.0,51.1638,51.1723,51.0794,51.0794,21594.0
2017-12-14 13:40:00,60.53,60.54,60.46,60.49,123705.0,51.0879,51.0963,51.0288,51.0541,123705.0
2017-12-14 13:45:00,60.49,60.55,60.42,60.43,25590.0,51.0541,51.1048,50.995,51.0035,25590.0
2017-12-14 13:50:00,60.43,60.43,60.34,60.38,30158.0,51.0035,51.0035,50.9275,50.9613,30158.0
2017-12-14 13:55:00,60.38,60.38,60.26,60.29,18656.0,50.9613,50.9613,50.86,50.8853,18656.0
2017-12-14 14:00:00,60.29,60.33,60.28,60.32,24472.0,50.8853,50.9191,50.8769,50.9106,24472.0
2017-12-14 14:05:00,60.32,60.4,60.32,60.39,21514.0,50.9106,50.9781,50.9106,50.9697,21514.0
2017-12-14 14:10:00,60.39,60.46,60.38,60.45,18168.0,50.9697,51.0288,50.9613,51.0203,18168.0
2017-12-14 14:15:00,60.44,60.54,60.44,60.51,18937.0,51.0119,51.0963,51.0119,51.071,18937.0
2017-12-14 14:20:00,60.51,60.52,60.41,60.43,27128.0,51.071,51.0794,50.9866,51.0035,27128.0
2017-12-14 14:25:00,60.43,60.46,60.31,60.32,26711.0,51.0035,51.0288,50.9022,50.9106,26711.0
2017-12-14 14:30:00,60.31,60.34,60.27,60.28,27369.0,50.9022,50.9275,50.8684,50.8769,27369.0
2017-12-14 14:35:00,60.28,60.33,60.27,60.29,23558.0,50.8769,50.9191,50.8684,50.8853,23558.0
2017-12-14 14:40:00,60.29,60.29,60.17,60.2,35159.0,50.8853,50.8853,50.784,50.8093,35159.0
2017-12-14 14:45:00,60.19,60.36,60.19,60.36,17025.0,50.8009,50.9444,50.8009,50.9444,17025.0
2017-12-14 14:50:00,60.37,60.46,60.34,60.34,27235.0,50.9528,51.0288,50.9275,50.9275,27235.0
2017-12-14 14:55:00,60.36,60.4,60.32,60.36,24093.0,50.9444,50.9781,50.9106,50.9444,24093.0
2017-12-14 15:00:00,60.35,60.47,60.27,60.27,41719.0,50.9359,51.0372,50.8684,50.8684,41719.0
2017-12-14 15:05:00,60.28,60.3,60.11,60.11,40074.0,50.8769,50.8937,50.7334,50.7334,40074.0
2017-12-14 15:10:00,60.12,60.18,60.08,60.1,44536.0,50.7418,50.7925,50.7081,50.7249,44536.0
2017-12-14 15:15:00,60.11,60.13,60.03,60.04,40002.0,50.7334,50.7503,50.6659,50.6743,40002.0
2017-12-14 15:20:00,60.04,60.06,59.96,59.96,39234.0,50.6743,50.6912,50.6068,50.6068,39234.0
2017-12-14 15:25:00,59.97,59.99,59.86,59.86,59556.0,50.6152,50.6321,50.5224,50.5224,59556.0
2017-12-14 15:30:00,59.87,60.0,59.86,59.94,71483.0,50.5308,50.6405,50.5224,50.5899,71483.0
2017-12-14 15:35:00,59.94,59.95,59.81,59.82,85095.0,50.5899,50.5983,50.4802,50.4886,85095.0
2017-12-14 15:40:00,59.82,59.84,59.67,59.72,117326.0,50.4886,50.5055,50.362,50.4042,117326.0
2017-12-14 15:45:00,59.72,59.82,59.59,59.82,171680.0,50.4042,50.4886,50.2945,50.4886,171680.0
2017-12-14 15:50:00,59.81,59.92,59.77,59.81,183288.0,50.4802,50.573,50.4464,50.4802,183288.0
2017-12-14 15:55:00,59.81,59.81,59.5,59.54,274568.0,50.4802,50.4802,50.2185,50.2523,274568.0
2017-12-15 09:30:00,60.27,60.29,59.81,60.02,482426.0,50.8684,50.8853,50.4802,50.6574,482426.0
2017-12-15 09:35:00,60.0,60.1,59.71,59.74,19111.0,50.6405,50.7249,50.3958,50.4211,19111.0
2017-12-15 09:40:00,59.69,59.74,59.56,59.69,37570.0,50.3789,50.4211,50.2692,50.3789,37570.0
2017-12-15 09:45:00,59.71,59.88,59.68,59.84,15364.0,50.3958,50.5393,50.3705,50.5055,15364.0
2017-12-15 09:50:00,59.83,59.9,59.75,59.86,9037.0,50.4971,50.5561,50.4295,50.5224,9037.0
2017-12-15 09:55:00,59.84,59.92,59.82,59.83,9969.0,50.5055,50.573,50.4886,50.4971,9969.0
2017-12-15 10:00:00,59.83,59.95,59.51,59.55,41436.0,50.4971,50.5983,50.227,50.2607,41436.0
2017-12-15 10:05:00,59.54,59.54,59.35,59.37,33004.0,50.2523,50.2523,50.0919,50.1088,33004.0
2017-12-15 10:10:00,59.38,59.47,59.33,59.42,27919.0,50.1173,50.1932,50.0751,50.151,27919.0
2017-12-15 10:15:00,59.44,59.6,59.37,59.59,44894.0,50.1679,50.3029,50.1088,50.2945,44894.0
2017-12-15 10:20:00,59.6,59.74,59.57,59.59,36420.0,50.3029,50.4211,50.2776,50.2945,36420.0
2017-12-15 10:25:00,59.57,59.59,59.45,59.48,14069.0,50.2776,50.2945,50.1763,50.2017,14069.0
2017-12-15 10:30:00,59.47,59.51,59.41,59.43,32499.0,50.1932,50.227,50.1426,50.1595,32499.0
2017-12-15 10:35:00,59.4,59.46,59.31,59.35,29966.0,50.1341,50.1848,50.0582,50.0919,29966.0
2017-12-15 10:40:00,59.36,59.39,59.28,59.3,35659.0,50.1004,50.1257,50.0329,50.0497,35659.0
2017-12-15 10:45:00,59.31,59.38,59.23,59.38,30687.0,50.0582,50.1173,49.9907,50.1173,30687.0
2017-12-15 10:50:00,59.37,59.38,59.24,59.28,11725.0,50.1088,50.1173,49.9991,50.0329,11725.0
2017-12-15 10:55:00,59.29,59.34,59.29,59.33,12306.0,50.0413,50.0835,50.0413,50.0751,12306.0
2017-12-15 11:00:00,59.32,59.5,59.31,59.48,34449.0,50.0666,50.2185,50.0582,50.2017,34449.0
2017-12-15 11:05:00,59.49,59.56,59.47,59.56,23293.0,50.2101,50.2692,50.1932,50.2692,23293.0
2017-12-15 11:10:00,59.55,59.8,59.55,59.78,23353.0,50.2607,50.4717,50.2607,50.4549,23353.0
2017-12-15 11:15:00,59.78,59.98,59.77,59.89,33638.0,50.4549,50.6237,50.4464,50.5477,33638.0
2017-12-15 11:20:00,59.9,59.94,59.84,59.86,20682.0,50.5561,50.5899,50.5055,50.5224,20682.0
2017-12-15 11:25:00,59.86,60.03,59.86,59.96,28613.0,50.5224,50.6659,50.5224,50.6068,28613.0
2017-12-15 11:30:00,59.96,60.07,59.96,59.97,19144.0,50.6068,50.6996,50.6068,50.6152,19144.0
2017-12-15 11:35:00,59.99,59.99,59.84,59.91,15404.0,50.6321,50.6321,50.5055,50.5646,15404.0
2017-12-15 11:40:00,59.9,59.91,59.8,59.81,26240.0,50.5561,50.5646,50.4717,50.4802,26240.0
2017-12-15 11:45:00,59.81,59.86,59.8,59.84,15444.0,50.4802,50.5224,50.4717,50.5055,15444.0
2017-12-15 11:50:00,59.85,59.91,59.84,59.9,13158.0,50.5139,50.5646,50.5055,50.5561,13158.0
2017-12-15 11:55:00,59.9,59.97,59.89,59.93,15184.0,50.5561,50.6152,50.5477,50.5815,15184.0
2017-12-15 12:00:00,59.91,59.93,59.84,59.85,11734.0,50.5646,50.5815,50.5055,50.5139,11734.0
2017-12-15 12:05:00,59.85,59.89,59.83,59.89,8292.0,50.5139,50.5477,50.4971,50.5477,8292.0
2017-12-15 12:10:00,59.89,59.95,59.87,59.91,22273.0,50.5477,50.5983,50.5308,50.5646,22273.0
2017-12-15 12:15:00,59.88,59.89,59.84,59.86,11315.0,50.5393,50.5477,50.5055,50.5224,11315.0
2017-12-15 12:20:00,59.86,59.91,59.86,59.87,12012.0,50.5224,50.5646,50.5224,50.5308,12012.0
2017-12-15 12:25:00,59.87,59.88,59.75,59.8,13656.0,50.5308,50.5393,50.4295,50.4717,13656.0
2017-12-15 12:30:00,59.8,59.89,59.8,59.89,14982.0,50.4717,50.5477,50.4717,50.5477,14982.0
2017-12-15 12:35:00,59.89,59.89,59.84,59.86,9248.0,50.5477,50.5477,50.5055,50.5224,9248.0
2017-12-15 12:40:00,59.85,59.89,59.85,59.87,10434.0,50.5139,50.5477,50.5139,50.5308,10434.0
2017-12-15 12:45:00,59.87,59.96,59.87,59.92,16746.0,50.5308,50.6068,50.5308,50.573,16746.0
2017-12-15 12:50:00,59.94,59.96,59.89,59.89,12118.0,50.5899,50.6068,50.5477,50.5477,12118.0
2017-12-15 12:55:00,59.9,60.0,59.87,60.0,21580.0,50.5561,50.6405,50.5308,50.6405,21580.0
2017-12-15 13:00:00,59.99,60.04,59.94,59.96,17960.0,50.6321,50.6743,50.5899,50.6068,17960.0
2017-12-15 13:05:00,59.97,60.0,59.97,60.0,9213.0,50.6152,50.6405,50.6152,50.6405,9213.0
2017-12-15 13:10:00,60.0,60.0,59.96,59.98,12925.0,50.6405,50.6405,50.6068,50.6237,12925.0
2017-12-15 13:15:00,59.98,60.04,59.96,60.01,26757.0,50.6237,50.6743,50.6068,50.649,26757.0
2017-12-15 13:20:00,60.01,60.06,60.01,60.05,13837.0,50.649,50.6912,50.649,50.6827,13837.0
2017-12-15 13:25:00,60.06,60.14,60.04,60.07,20863.0,50.6912,50.7587,50.6743,50.6996,20863.0
2017-12-15 13:30:00,60.06,60.14,60.06,60.11,12249.0,50.6912,50.7587,50.6912,50.7334,12249.0
2017-12-15 13:35:00,60.11,60.11,60.05,60.08,18874.0,50.7334,50.7334,50.6827,50.7081,18874.0
2017-12-15 13:40:00,60.06,60.12,60.06,60.06,31396.0,50.6912,50.7418,50.6912,50.6912,31396.0
2017-12-15 13:45:00,60.07,60.21,60.07,60.2,35589.0,50.6996,50.8178,50.6996,50.8093,35589.0
2017-12-15 13:50:00,60.21,60.22,60.15,60.19,24615.0,50.8178,50.8262,50.7671,50.8009,24615.0
2017-12-15 13:55:00,60.19,60.24,60.17,60.22,37819.0,50.8009,50.8431,50.784,50.8262,37819.0
2017-12-15 14:00:00,60.21,60.32,60.2,60.32,21453.0,50.8178,50.9106,50.8093,50.9106,21453.0
2017-12-15 14:05:00,60.31,60.31,60.22,60.25,19616.0,50.9022,50.9022,50.8262,50.8515,19616.0
2017-12-15 14:10:00,60.25,60.3,60.2,60.22,24347.0,50.8515,50.8937,50.8093,50.8262,24347.0
2017-12-15 14:15:00,60.23,60.3,60.23,60.26,19244.0,50.8347,50.8937,50.8347,50.86,19244.0
2017-12-15 14:20:00,60.26,60.39,60.26,60.36,35075.0,50.86,50.9697,50.86,50.9444,35075.0
2017-12-15 14:25:00,60.35,60.36,60.24,60.27,17761.0,50.9359,50.9444,50.8431,50.8684,17761.0
2017-12-15 14:30:00,60.26,60.33,60.25,60.31,20873.0,50.86,50.9191,50.8515,50.9022,20873.0
2017-12-15 14:35:00,60.31,60.32,60.23,60.23,40753.0,50.9022,50.9106,50.8347,50.8347,40753.0
2017-12-15 14:40:00,60.23,60.29,60.23,60.28,23478.0,50.8347,50.8853,50.8347,50.8769,23478.0
2017-12-15 14:45:00,60.29,60.35,60.26,60.34,28327.0,50.8853,50.9359,50.86,50.9275,28327.0
2017-12-15 14:50:00,60.35,60.37,60.32,60.35,25644.0,50.9359,50.9528,50.9106,50.9359,25644.0
2017-12-15 14:55:00,60.35,60.37,60.25,60.29,21690.0,50.9359,50.9528,50.8515,50.8853,21690.0
2017-12-15 15:00:00,60.29,60.29,60.18,60.19,15557.0,50.8853,50.8853,50.7925,50.8009,15557.0
2017-12-15 15:05:00,60.19,60.21,60.12,60.13,21509.0,50.8009,50.8178,50.7418,50.7503,21509.0
2017-12-15 15:10:00,60.13,60.14,60.06,60.09,20573.0,50.7503,50.7587,50.6912,50.7165,20573.0
2017-12-15 15:15:00,60.09,60.1,60.01,60.02,23998.0,50.7165,50.7249,50.649,50.6574,23998.0
2017-12-15 15:20:00,60.01,60.06,59.99,60.01,21270.0,50.649,50.6912,50.6321,50.649,21270.0
2017-12-15 15:25:00,60.02,60.02,59.95,59.96,23968.0,50.6574,50.6574,50.5983,50.6068,23968.0
2017-12-15 15:30:00,59.94,60.16,59.93,60.16,72845.0,50.5899,50.7756,50.5815,50.7756,72845.0
2017-12-15 15:35:00,60.16,60.34,60.13,60.33,272512.0,50.7756,50.9275,50.7503,50.9191,272512.0
2017-12-15 15:40:00,60.31,60.31,60.16,60.22,134780.0,50.9022,50.9022,50.7756,50.8262,134780.0
2017-12-15 15:45:00,60.22,60.23,60.08,60.17,229248.0,50.8262,50.8347,50.7081,50.784,229248.0
2017-12-15 15:50:00,60.18,60.23,59.97,59.97,212880.0,50.7925,50.8347,50.6152,50.6152,212880.0
2017-12-15 15:55:00,59.99,60.26,59.94,60.1,335677.0,50.6321,50.86,50.5899,50.7249,335677.0
2017-12-18 09:30:00,60.12,60.58,60.12,60.51,69965.0,50.7418,51.1301,50.7418,51.071,69965.0
2017-12-18 09:35:00,60.5,60.83,60.5,60.82,39104.0,51.0625,51.3411,51.0625,51.3326,39104.0
2017-12-18 09:40:00,60.81,61.05,60.59,60.64,61930.0,51.3242,51.5268,51.1385,51.1807,61930.0
2017-12-18 09:45:00,60.65,60.83,60.63,60.7,42740.0,51.1892,51.3411,51.1723,51.2314,42740.0
2017-12-18 09:50:00,60.68,60.76,60.58,60.71,22000.0,51.2145,51.282,51.1301,51.2398,22000.0
2017-12-18 09:55:00,60.69,60.79,60.6,60.64,28324.0,51.2229,51.3073,51.147,51.1807,28324.0
2017-12-18 10:00:00,60.64,60.66,60.41,60.53,22776.0,51.1807,51.1976,50.9866,51.0879,22776.0
2017-12-18 10:05:00,60.52,60.55,60.45,60.47,30462.0,51.0794,51.1048,51.0203,51.0372,30462.0
2017-12-18 10:10:00,60.48,60.52,60.4,60.49,28217.0,51.0457,51.0794,50.9781,51.0541,28217.0
2017-12-18 10:15:00,60.5,60.66,60.45,60.62,31460.0,51.0625,51.1976,51.0203,51.1638,31460.0
2017-12-18 10:20:00,60.63,60.67,60.57,60.63,29538.0,51.1723,51.206,51.1216,51.1723,29538.0
2017-12-18 10:25:00,60.67,60.75,60.63,60.66,35049.0,51.206,51.2736,51.1723,51.1976,35049.0
2017-12-18 10:30:00,60.66,60.71,60.6,60.62,23435.0,51.1976,51.2398,51.147,51.1638,23435.0
2017-12-18 10:35:00,60.62,60.62,60.5,60.58,35025.0,51.1638,51.1638,51.0625,51.1301,35025.0
2017-12-18 10:40:00,60.58,60.59,60.51,60.55,25413.0,51.1301,51.1385,51.071,51.1048,25413.0
2017-12-18 10:45:00,60.55,60.64,60.55,60.61,18239.0,51.1048,51.1807,51.1048,51.1554,18239.0
2017-12-18 10:50:00,60.59,60.61,60.57,60.59,11439.0,51.1385,51.1554,51.1216,51.1385,11439.0
2017-12-18 10:55:00,60.58,60.81,60.57,60.8,26839.0,51.1301,51.3242,51.1216,51.3158,26839.0
2017-12-18 11:00:00,60.8,60.89,60.79,60.85,18276.0,51.3158,51.3917,51.3073,51.358,18276.0
2017-12-18 11:05:00,60.86,60.87,60.74,60.74,13378.0,51.3664,51.3748,51.2651,51.2651,13378.0
2017-12-18 11:10:00,60.74,60.78,60.68,60.78,14689.0,51.2651,51.2989,51.2145,51.2989,14689.0
2017-12-18 11:15:00,60.76,60.81,60.73,60.8,16861.0,51.282,51.3242,51.2567,51.3158,16861.0
2017-12-18 11:20:00,60.8,60.93,60.8,60.92,20949.0,51.3158,51.4255,51.3158,51.417,20949.0
2017-12-18 11:25:00,60.94,61.06,60.9,61.01,24017.0,51.4339,51.5352,51.4002,51.493,24017.0
2017-12-18 11:30:00,61.0,61.0,60.9,60.96,37259.0,51.4846,51.4846,51.4002,51.4508,37259.0
2017-12-18 11:35:00,60.95,61.12,60.94,61.12,22503.0,51.4424,51.5858,51.4339,51.5858,22503.0
2017-12-18 11:40:00,61.12,61.19,61.07,61.15,28155.0,51.5858,51.6449,51.5436,51.6112,28155.0
2017-12-18 11:45:00,61.13,61.15,61.06,61.1,15105.0,51.5943,51.6112,51.5352,51.569,15105.0
2017-12-18 11:50:00,61.1,61.17,61.07,61.16,17507.0,51.569,51.628,51.5436,51.6196,17507.0
2017-12-18 11:55:00,61.17,61.23,61.13,61.14,18126.0,51.628,51.6787,51.5943,51.6027,18126.0
2017-12-18 12:00:00,61.14,61.2,61.13,61.18,15211.0,51.6027,51.6534,51.5943,51.6365,15211.0
2017-12-18 12:05:00,61.19,61.21,61.12,61.21,18215.0,51.6449,51.6618,51.5858,51.6618,18215.0
2017-12-18 12:10:00,61.21,61.38,61.21,61.33,35422.0,51.6618,51.8053,51.6618,51.7631,35422.0
2017-12-18 12:15:00,61.32,61.37,61.29,61.33,21968.0,51.7546,51.7968,51.7293,51.7631,21968.0
2017-12-18 12:20:00,61.33,61.37,61.3,61.3,29225.0,51.7631,51.7968,51.7378,51.7378,29225.0
2017-12-18 12:25:00,61.3,61.43,61.3,61.4,16410.0,51.7378,51.8475,51.7378,51.8222,16410.0
2017-12-18 12:30:00,61.41,61.41,61.33,61.36,19314.0,51.8306,51.8306,51.7631,51.7884,19314.0
2017-12-18 12:35:00,61.36,61.49,61.36,61.44,19556.0,51.7884,51.8981,51.7884,51.8559,19556.0
2017-12-18 12:40:00,61.44,61.45,61.4,61.41,15428.0,51.8559,51.8644,51.8222,51.8306,15428.0
2017-12-18 12:45:00,61.41,61.57,61.4,61.56,25589.0,51.8306,51.9656,51.8222,51.9572,25589.0
2017-12-18 12:50:00,61.55,61.62,61.51,61.53,30650.0,51.9488,52.0078,51.915,51.9319,30650.0
2017-12-18 12:55:00,61.53,61.54,61.4,61.43,21093.0,51.9319,51.9403,51.8222,51.8475,21093.0
2017-12-18 13:00:00,61.42,61.5,61.4,61.49,24552.0,51.839,51.9066,51.8222,51.8981,24552.0
2017-12-18 13:05:00,61.48,61.56,61.48,61.56,15339.0,51.8897,51.9572,51.8897,51.9572,15339.0
2017-12-18 13:10:00,61.55,61.65,61.54,61.65,24269.0,51.9488,52.0332,51.9403,52.0332,24269.0
2017-12-18 13:15:00,61.65,61.65,61.52,61.52,22253.0,52.0332,52.0332,51.9234,51.9234,22253.0
2017-12-18 13:20:00,61.52,61.62,61.48,61.54,18027.0,51.9234,52.0078,51.8897,51.9403,18027.0
2017-12-18 13:25:00,61.54,61.54,61.44,61.49,12649.0,51.9403,51.9403,51.8559,51.8981,12649.0
2017-12-18 13:30:00,61.48,61.54,61.45,61.5,19684.0,51.8897,51.9403,51.8644,51.9066,19684.0
2017-12-18 13:35:00,61.5,61.56,61.49,61.52,20159.0,51.9066,51.9572,51.8981,51.9234,20159.0
2017-12-18 13:40:00,61.53,61.68,61.52,61.65,23782.0,51.9319,52.0585,51.9234,52.0332,23782.0
2017-12-18 13:45:00,61.64,61.67,61.61,61.63,16317.0,52.0247,52.05,51.9994,52.0163,16317.0
2017-12-18 13:50:00,61.64,61.68,61.6,61.6,21068.0,52.0247,52.0585,51.991,51.991,21068.0
2017-12-18 13:55:00,61.61,61.82,61.6,61.75,39453.0,51.9994,52.1766,51.991,52.1176,39453.0
2017-12-18 14:00:00,61.75,61.84,61.69,61.84,36953.0,52.1176,52.1935,52.0669,52.1935,36953.0
2017-12-18 14:05:00,61.83,61.85,61.73,61.79,21164.0,52.1851,52.202,52.1007,52.1513,21164.0
2017-12-18 14:10:00,61.79,61.84,61.78,61.82,31665.0,52.1513,52.1935,52.1429,52.1766,31665.0
2017-12-18 14:15:00,61.82,61.85,61.79,61.81,23729.0,52.1766,52.202,52.1513,52.1682,23729.0
2017-12-18 14:20:00,61.8,61.81,61.67,61.72,39776.0,52.1598,52.1682,52.05,52.0922,39776.0
2017-12-18 14:25:00,61.73,61.73,61.63,61.73,26774.0,52.1007,52.1007,52.0163,52.1007,26774.0
2017-12-18 14:30:00,61.72,61.73,61.68,61.72,25629.0,52.0922,52.1007,52.0585,52.0922,25629.0
2017-12-18 14:35:00,61.71,61.73,61.68,61.71,20813.0,52.0838,52.1007,52.0585,52.0838,20813.0
2017-12-18 14:40:00,61.7,61.72,61.58,61.71,24767.0,52.0754,52.0922,51.9741,52.0838,24767.0
2017-12-18 14:45:00,61.71,61.71,61.62,61.66,23572.0,52.0838,52.0838,52.0078,52.0416,23572.0
2017-12-18 14:50:00,61.67,61.75,61.65,61.75,19994.0,52.05,52.1176,52.0332,52.1176,19994.0
2017-12-18 14:55:00,61.74,61.79,61.71,61.79,21971.0,52.1091,52.1513,52.0838,52.1513,21971.0
2017-12-18 15:00:00,61.79,61.8,61.72,61.75,27906.0,52.1513,52.1598,52.0922,52.1176,27906.0
2017-12-18 15:05:00,61.75,61.79,61.71,61.78,27723.0,52.1176,52.1513,52.0838,52.1429,27723.0
2017-12-18 15:10:00,61.8,61.81,61.74,61.75,30804.0,52.1598,52.1682,52.1091,52.1176,30804.0
2017-12-18 15:15:00,61.74,61.81,61.69,61.8,41028.0,52.1091,52.1682,52.0669,52.1598,41028.0
2017-12-18 15:20:00,61.8,61.81,61.69,61.76,42542.0,52.1598,52.1682,52.0669,52.126,42542.0
2017-12-18 15:25:00,61.76,61.77,61.7,61.75,29170.0,52.126,52.1344,52.0754,52.1176,29170.0
2017-12-18 15:30:00,61.77,61.8,61.71,61.8,57475.0,52.1344,52.1598,52.0838,52.1598,57475.0
2017-12-18 15:35:00,61.79,61.85,61.73,61.85,66498.0,52.1513,52.202,52.1007,52.202,66498.0
2017-12-18 15:40:00,61.85,61.94,61.83,61.9,68551.0,52.202,52.2779,52.1851,52.2442,68551.0
2017-12-18 15:45:00,61.9,61.96,61.86,61.95,96383.0,52.2442,52.2948,52.2104,52.2864,96383.0
2017-12-18 15:50:00,61.95,62.07,61.9,62.04,156456.0,52.2864,52.3876,52.2442,52.3623,156456.0
2017-12-18 15:55:00,62.04,62.05,61.93,62.02,258173.0,52.3623,52.3708,52.2695,52.3454,258173.0
2017-12-19 09:30:00,61.93,62.07,61.93,62.03,43121.0,52.2695,52.3876,52.2695,52.3539,43121.0
2017-12-19 09:35:00,61.98,62.15,61.96,62.06,9230.0,52.3117,52.4552,52.2948,52.3792,9230.0
2017-12-19 09:40:00,62.07,62.37,62.0,62.34,20258.0,52.3876,52.6408,52.3286,52.6155,20258.0
2017-12-19 09:45:00,62.31,62.37,62.14,62.15,9429.0,52.5902,52.6408,52.4467,52.4552,9429.0
2017-12-19 09:50:00,62.14,62.4,62.14,62.4,15087.0,52.4467,52.6662,52.4467,52.6662,15087.0
2017-12-19 09:55:00,62.38,62.39,62.1,62.18,17018.0,52.6493,52.6577,52.413,52.4805,17018.0
2017-12-19 10:00:00,62.16,62.17,61.87,61.99,50481.0,52.4636,52.472,52.2188,52.3201,50481.0
2017-12-19 10:05:00,61.98,62.02,61.79,61.89,24616.0,52.3117,52.3454,52.1513,52.2357,24616.0
2017-12-19 10:10:00,61.88,61.9,61.71,61.87,41261.0,52.2273,52.2442,52.0838,52.2188,41261.0
2017-12-19 10:15:00,61.86,61.86,61.72,61.79,15831.0,52.2104,52.2104,52.0922,52.1513,15831.0
2017-12-19 10:20:00,61.77,61.91,61.77,61.84,12136.0,52.1344,52.2526,52.1344,52.1935,12136.0
2017-12-19 10:25:00,61.87,61.9,61.81,61.82,39895.0,52.2188,52.2442,52.1682,52.1766,39895.0
2017-12-19 10:30:00,61.89,61.97,61.86,61.94,36289.0,52.2357,52.3032,52.2104,52.2779,36289.0
2017-12-19 10:35:00,61.94,62.17,61.94,62.14,26485.0,52.2779,52.472,52.2779,52.4467,26485.0
2017-12-19 10:40:00,62.16,62.22,62.1,62.13,15153.0,52.4636,52.5142,52.413,52.4383,15153.0
2017-12-19 10:45:00,62.13,62.27,62.13,62.26,14379.0,52.4383,52.5564,52.4383,52.548,14379.0
2017-12-19 10:50:00,62.26,62.34,62.21,62.27,15254.0,52.548,52.6155,52.5058,52.5564,15254.0
2017-12-19 10:55:00,62.29,62.39,62.22,62.22,18600.0,52.5733,52.6577,52.5142,52.5142,18600.0
2017-12-19 11:00:00,62.21,62.21,62.05,62.05,78940.0,52.5058,52.5058,52.3708,52.3708,78940.0
2017-12-19 11:05:00,62.06,62.07,62.0,62.03,25222.0,52.3792,52.3876,52.3286,52.3539,25222.0
2017-12-19 11:10:00,62.03,62.23,61.95,62.23,22427.0,52.3539,52.5227,52.2864,52.5227,22427.0
2017-12-19 11:15:00,62.23,62.32,62.22,62.3,27645.0,52.5227,52.5986,52.5142,52.5818,27645.0
2017-12-19 11:20:00,62.29,62.45,62.27,62.39,37880.0,52.5733,52.7084,52.5564,52.6577,37880.0
2017-12-19 11:25:00,62.39,62.39,62.21,62.21,16551.0,52.6577,52.6577,52.5058,52.5058,16551.0
2017-12-19 11:30:00,62.19,62.3,62.18,62.29,11297.0,52.4889,52.5818,52.4805,52.5733,11297.0
2017-12-19 11:35:00,62.31,62.35,62.27,62.32,29170.0,52.5902,52.624,52.5564,52.5986,29170.0
2017-12-19 11:40:00,62.31,62.35,62.23,62.28,49917.0,52.5902,52.624,52.5227,52.5649,49917.0
2017-12-19 11:45:00,62.26,62.4,62.23,62.4,19565.0,52.548,52.6662,52.5227,52.6662,19565.0
2017-12-19 11:50:00,62.36,62.37,62.3,62.33,6197.0,52.6324,52.6408,52.5818,52.6071,6197.0
2017-12-19 11:55:00,62.35,62.39,62.32,62.34,11502.0,52.624,52.6577,52.5986,52.6155,11502.0
2017-12-19 12:00:00,62.32,62.43,62.31,62.4,13412.0,52.5986,52.6915,52.5902,52.6662,13412.0
2017-12-19 12:05:00,62.41,62.42,62.26,62.28,15112.0,52.6746,52.683,52.548,52.5649,15112.0
2017-12-19 12:10:00,62.28,62.28,62.19,62.25,37249.0,52.5649,52.5649,52.4889,52.5396,37249.0
2017-12-19 12:15:00,62.25,62.36,62.25,62.36,36024.0,52.5396,52.6324,52.5396,52.6324,36024.0
2017-12-19 12:20:00,62.35,62.36,62.26,62.33,11249.0,52.624,52.6324,52.548,52.6071,11249.0
2017-12-19 12:25:00,62.31,62.42,62.3,62.4,19419.0,52.5902,52.683,52.5818,52.6662,19419.0
2017-12-19 12:30:00,62.39,62.4,62.34,62.4,10413.0,52.6577,52.6662,52.6155,52.6662,10413.0
2017-12-19 12:35:00,62.39,62.47,62.39,62.45,11786.0,52.6577,52.7252,52.6577,52.7084,11786.0
2017-12-19 12:40:00,62.43,62.45,62.38,62.44,9720.0,52.6915,52.7084,52.6493,52.6999,9720.0
2017-12-19 12:45:00,62.41,62.41,62.26,62.28,9592.0,52.6746,52.6746,52.548,52.5649,9592.0
2017-12-19 12:50:00,62.28,62.36,62.27,62.36,12637.0,52.5649,52.6324,52.5564,52.6324,12637.0
2017-12-19 12:55:00,62.35,62.49,62.35,62.47,24062.0,52.624,52.7421,52.624,52.7252,24062.0
2017-12-19 13:00:00,62.46,62.46,62.34,62.38,69796.0,52.7168,52.7168,52.6155,52.6493,69796.0
2017-12-19 13:05:00,62.38,62.4,62.32,62.36,16565.0,52.6493,52.6662,52.5986,52.6324,16565.0
2017-12-19 13:10:00,62.36,62.37,62.33,62.35,8905.0,52.6324,52.6408,52.6071,52.624,8905.0
2017-12-19 13:15:00,62.36,62.38,62.31,62.38,24086.0,52.6324,52.6493,52.5902,52.6493,24086.0
2017-12-19 13:20:00,62.38,62.49,62.33,62.46,31261.0,52.6493,52.7421,52.6071,52.7168,31261.0
2017-12-19 13:25:00,62.48,62.55,62.44,62.46,22098.0,52.7337,52.7928,52.6999,52.7168,22098.0
2017-12-19 13:30:00,62.46,62.48,62.43,62.45,6702.0,52.7168,52.7337,52.6915,52.7084,6702.0
2017-12-19 13:35:00,62.44,62.48,62.43,62.47,35862.0,52.6999,52.7337,52.6915,52.7252,35862.0
2017-12-19 13:40:00,62.46,62.53,62.45,62.51,23576.0,52.7168,52.7759,52.7084,52.759,23576.0
2017-12-19 13:45:00,62.5,62.56,62.49,62.55,29077.0,52.7506,52.8012,52.7421,52.7928,29077.0
2017-12-19 13:50:00,62.56,62.57,62.48,62.56,12470.0,52.8012,52.8096,52.7337,52.8012,12470.0
2017-12-19 13:55:00,62.56,62.58,62.46,62.46,9664.0,52.8012,52.8181,52.7168,52.7168,9664.0
2017-12-19 14:00:00,62.48,62.48,62.36,62.37,11551.0,52.7337,52.7337,52.6324,52.6408,11551.0
2017-12-19 14:05:00,62.36,62.45,62.34,62.41,24512.0,52.6324,52.7084,52.6155,52.6746,24512.0
2017-12-19 14:10:00,62.42,62.44,62.34,62.35,20242.0,52.683,52.6999,52.6155,52.624,20242.0
2017-12-19 14:15:00,62.36,62.46,62.35,62.42,45326.0,52.6324,52.7168,52.624,52.683,45326.0
2017-12-19 14:20:00,62.41,62.53,62.4,62.53,18356.0,52.6746,52.7759,52.6662,52.7759,18356.0
2017-12-19 14:25:00,62.54,62.62,62.54,62.56,26614.0,52.7843,52.8518,52.7843,52.8012,26614.0
2017-12-19 14:30:00,62.55,62.58,62.47,62.47,22192.0,52.7928,52.8181,52.7252,52.7252,22192.0
2017-12-19 14:35:00,62.47,62.51,62.39,62.51,38594.0,52.7252,52.759,52.6577,52.759,38594.0
2017-12-19 14:40:00,62.52,62.58,62.48,62.58,32127.0,52.7674,52.8181,52.7337,52.8181,32127.0
2017-12-19 14:45:00,62.58,62.58,62.53,62.58,19164.0,52.8181,52.8181,52.7759,52.8181,19164.0
2017-12-19 14:50:00,62.57,62.71,62.57,62.7,35777.0,52.8096,52.9278,52.8096,52.9194,35777.0
2017-12-19 14:55:00,62.69,62.78,62.67,62.75,34144.0,52.9109,52.9869,52.894,52.9616,34144.0
2017-12-19 15:00:00,62.74,62.74,62.55,62.57,29486.0,52.9531,52.9531,52.7928,52.8096,29486.0
2017-12-19 15:05:00,62.56,62.56,62.46,62.51,21835.0,52.8012,52.8012,52.7168,52.759,21835.0
2017-12-19 15:10:00,62.51,62.54,62.46,62.46,20629.0,52.759,52.7843,52.7168,52.7168,20629.0
2017-12-19 15:15:00,62.45,62.63,62.45,62.6,28042.0,52.7084,52.8603,52.7084,52.835,28042.0
2017-12-19 15:20:00,62.6,62.68,62.56,62.63,29269.0,52.835,52.9025,52.8012,52.8603,29269.0
2017-12-19 15:25:00,62.63,62.69,62.59,62.59,21561.0,52.8603,52.9109,52.8265,52.8265,21561.0
2017-12-19 15:30:00,62.59,62.73,62.58,62.73,34683.0,52.8265,52.9447,52.8181,52.9447,34683.0
2017-12-19 15:35:00,62.73,62.78,62.72,62.74,53301.0,52.9447,52.9869,52.9362,52.9531,53301.0
2017-12-19 15:40:00,62.75,62.77,62.64,62.65,58174.0,52.9616,52.9785,52.8687,52.8772,58174.0
2017-12-19 15:45:00,62.64,62.64,62.54,62.57,65164.0,52.8687,52.8687,52.7843,52.8096,65164.0
2017-12-19 15:50:00,62.57,62.61,62.54,62.59,56470.0,52.8096,52.8434,52.7843,52.8265,56470.0
2017-12-19 15:55:00,62.59,62.61,62.41,62.43,214802.0,52.8265,52.8434,52.6746,52.6915,214802.0
2017-12-20 09:30:00,64.15,64.43,63.68,63.68,121565.0,54.1432,54.3795,53.7465,53.7465,121565.0
2017-12-20 09:35:00,63.68,63.97,63.46,63.69,58570.0,53.7465,53.9913,53.5608,53.7549,58570.0
2017-12-20 09:40:00,63.7,64.09,63.45,63.52,59169.0,53.7634,54.0925,53.5524,53.6115,59169.0
2017-12-20 09:45:00,63.55,63.56,63.27,63.48,66842.0,53.6368,53.6452,53.4005,53.5777,66842.0
2017-12-20 09:50:00,63.49,63.68,63.48,63.66,36448.0,53.5861,53.7465,53.5777,53.7296,36448.0
2017-12-20 09:55:00,63.66,63.85,63.63,63.73,88629.0,53.7296,53.89,53.7043,53.7887,88629.0
2017-12-20 10:00:00,63.72,63.81,63.58,63.69,58930.0,53.7803,53.8562,53.6621,53.7549,58930.0
2017-12-20 10:05:00,63.71,63.9,63.63,63.86,44911.0,53.7718,53.9322,53.7043,53.8984,44911.0
2017-12-20 10:10:00,63.87,63.98,63.78,63.85,47699.0,53.9069,53.9997,53.8309,53.89,47699.0
2017-12-20 10:15:00,63.84,63.89,63.7,63.71,29883.0,53.8815,53.9237,53.7634,53.7718,29883.0
2017-12-20 10:20:00,63.67,63.81,63.63,63.74,38928.0,53.7381,53.8562,53.7043,53.7971,38928.0
2017-12-20 10:25:00,63.72,63.78,63.37,63.44,76693.0,53.7803,53.8309,53.4849,53.5439,76693.0
2017-12-20 10:30:00,63.45,63.46,63.27,63.3,33391.0,53.5524,53.5608,53.4005,53.4258,33391.0
2017-12-20 10:35:00,63.31,63.49,63.27,63.38,45020.0,53.4342,53.5861,53.4005,53.4933,45020.0
2017-12-20 10:40:00,63.39,63.47,63.28,63.38,32124.0,53.5017,53.5693,53.4089,53.4933,32124.0
2017-12-20 10:45:00,63.37,63.7,63.35,63.7,59679.0,53.4849,53.7634,53.468,53.7634,59679.0
2017-12-20 10:50:00,63.73,63.79,63.64,63.74,41515.0,53.7887,53.8393,53.7127,53.7971,41515.0
2017-12-20 10:55:00,63.75,63.77,63.6,63.66,30211.0,53.8056,53.8225,53.679,53.7296,30211.0
2017-12-20 11:00:00,63.66,63.68,63.54,63.65,31258.0,53.7296,53.7465,53.6283,53.7212,31258.0
2017-12-20 11:05:00,63.66,63.88,63.66,63.78,29678.0,53.7296,53.9153,53.7296,53.8309,29678.0
2017-12-20 11:10:00,63.76,63.84,63.68,63.71,25762.0,53.814,53.8815,53.7465,53.7718,25762.0
2017-12-20 11:15:00,63.71,63.71,63.52,63.66,27848.0,53.7718,53.7718,53.6115,53.7296,27848.0
2017-12-20 11:20:00,63.66,63.74,63.66,63.74,18466.0,53.7296,53.7971,53.7296,53.7971,18466.0
2017-12-20 11:25:00,63.74,63.8,63.74,63.8,20813.0,53.7971,53.8478,53.7971,53.8478,20813.0
2017-12-20 11:30:00,63.79,63.8,63.62,63.65,18064.0,53.8393,53.8478,53.6959,53.7212,18064.0
2017-12-20 11:35:00,63.66,63.69,63.6,63.61,18370.0,53.7296,53.7549,53.679,53.6874,18370.0
2017-12-20 11:40:00,63.61,63.64,63.52,63.53,16023.0,53.6874,53.7127,53.6115,53.6199,16023.0
2017-12-20 11:45:00,63.53,63.54,63.42,63.42,13926.0,53.6199,53.6283,53.5271,53.5271,13926.0
2017-12-20 11:50:00,63.43,63.43,63.33,63.35,16330.0,53.5355,53.5355,53.4511,53.468,16330.0
2017-12-20 11:55:00,63.36,63.41,63.32,63.4,22046.0,53.4764,53.5186,53.4427,53.5102,22046.0
2017-12-20 12:00:00,63.39,63.41,63.36,63.41,16942.0,53.5017,53.5186,53.4764,53.5186,16942.0
2017-12-20 12:05:00,63.41,63.44,63.35,63.41,26024.0,53.5186,53.5439,53.468,53.5186,26024.0
2017-12-20 12:10:00,63.41,63.46,63.4,63.45,13306.0,53.5186,53.5608,53.5102,53.5524,13306.0
2017-12-20 12:15:00,63.45,63.48,63.41,63.45,22015.0,53.5524,53.5777,53.5186,53.5524,22015.0
2017-12-20 12:20:00,63.47,63.64,63.44,63.62,16625.0,53.5693,53.7127,53.5439,53.6959,16625.0
2017-12-20 12:25:00,63.65,63.68,63.54,63.65,23950.0,53.7212,53.7465,53.6283,53.7212,23950.0
2017-12-20 12:30:00,63.66,63.66,63.55,63.58,14374.0,53.7296,53.7296,53.6368,53.6621,14374.0
2017-12-20 12:35:00,63.58,63.62,63.52,63.55,25296.0,53.6621,53.6959,53.6115,53.6368,25296.0
2017-12-20 12:40:00,63.56,63.64,63.54,63.59,17606.0,53.6452,53.7127,53.6283,53.6705,17606.0
2017-12-20 12:45:00,63.6,63.68,63.58,63.66,30594.0,53.679,53.7465,53.6621,53.7296,30594.0
2017-12-20 12:50:00,63.67,63.71,63.62,63.66,15393.0,53.7381,53.7718,53.6959,53.7296,15393.0
2017-12-20 12:55:00,63.66,63.71,63.64,63.71,42691.0,53.7296,53.7718,53.7127,53.7718,42691.0
2017-12-20 13:00:00,63.71,63.75,63.65,63.75,15427.0,53.7718,53.8056,53.7212,53.8056,15427.0
2017-12-20 13:05:00,63.75,63.77,63.7,63.72,14529.0,53.8056,53.8225,53.7634,53.7803,14529.0
2017-12-20 13:10:00,63.72,63.78,63.7,63.77,16979.0,53.7803,53.8309,53.7634,53.8225,16979.0
2017-12-20 13:15:00,63.76,63.77,63.68,63.7,22406.0,53.814,53.8225,53.7465,53.7634,22406.0
2017-12-20 13:20:00,63.69,63.76,63.67,63.72,12441.0,53.7549,53.814,53.7381,53.7803,12441.0
2017-12-20 13:25:00,63.71,63.74,63.68,63.69,15018.0,53.7718,53.7971,53.7465,53.7549,15018.0
2017-12-20 13:30:00,63.69,63.71,63.64,63.69,27827.0,53.7549,53.7718,53.7127,53.7549,27827.0
2017-12-20 13:35:00,63.67,63.8,63.67,63.8,18966.0,53.7381,53.8478,53.7381,53.8478,18966.0
2017-12-20 13:40:00,63.79,63.81,63.73,63.74,15955.0,53.8393,53.8562,53.7887,53.7971,15955.0
2017-12-20 13:45:00,63.74,63.78,63.73,63.75,16122.0,53.7971,53.8309,53.7887,53.8056,16122.0
2017-12-20 13:50:00,63.76,63.79,63.73,63.78,16110.0,53.814,53.8393,53.7887,53.8309,16110.0
2017-12-20 13:55:00,63.75,63.77,63.74,63.76,10747.0,53.8056,53.8225,53.7971,53.814,10747.0
2017-12-20 14:00:00,63.77,63.8,63.75,63.76,14435.0,53.8225,53.8478,53.8056,53.814,14435.0
2017-12-20 14:05:00,63.76,63.79,63.71,63.77,18076.0,53.814,53.8393,53.7718,53.8225,18076.0
2017-12-20 14:10:00,63.76,63.85,63.75,63.81,23539.0,53.814,53.89,53.8056,53.8562,23539.0
2017-12-20 14:15:00,63.81,63.84,63.8,63.82,18434.0,53.8562,53.8815,53.8478,53.8647,18434.0
2017-12-20 14:20:00,63.83,63.87,63.73,63.73,16345.0,53.8731,53.9069,53.7887,53.7887,16345.0
2017-12-20 14:25:00,63.74,63.77,63.72,63.75,20860.0,53.7971,53.8225,53.7803,53.8056,20860.0
2017-12-20 14:30:00,63.75,63.77,63.71,63.73,12636.0,53.8056,53.8225,53.7718,53.7887,12636.0
2017-12-20 14:35:00,63.74,63.78,63.72,63.78,21007.0,53.7971,53.8309,53.7803,53.8309,21007.0
2017-12-20 14:40:00,63.78,63.83,63.77,63.82,22738.0,53.8309,53.8731,53.8225,53.8647,22738.0
2017-12-20 14:45:00,63.82,63.83,63.79,63.83,27792.0,53.8647,53.8731,53.8393,53.8731,27792.0
2017-12-20 14:50:00,63.83,63.83,63.77,63.77,24301.0,53.8731,53.8731,53.8225,53.8225,24301.0
2017-12-20 14:55:00,63.77,63.79,63.75,63.76,22365.0,53.8225,53.8393,53.8056,53.814,22365.0
2017-12-20 15:00:00,63.76,63.79,63.75,63.78,42890.0,53.814,53.8393,53.8056,53.8309,42890.0
2017-12-20 15:05:00,63.78,63.85,63.78,63.85,19611.0,53.8309,53.89,53.8309,53.89,19611.0
2017-12-20 15:10:00,63.84,63.93,63.84,63.93,22335.0,53.8815,53.9575,53.8815,53.9575,22335.0
2017-12-20 15:15:00,63.91,63.91,63.86,63.89,20119.0,53.9406,53.9406,53.8984,53.9237,20119.0
2017-12-20 15:20:00,63.89,63.9,63.86,63.89,26919.0,53.9237,53.9322,53.8984,53.9237,26919.0
2017-12-20 15:25:00,63.9,63.9,63.78,63.78,28744.0,53.9322,53.9322,53.8309,53.8309,28744.0
2017-12-20 15:30:00,63.79,63.92,63.78,63.91,47165.0,53.8393,53.9491,53.8309,53.9406,47165.0
2017-12-20 15:35:00,63.92,63.93,63.82,63.82,47599.0,53.9491,53.9575,53.8647,53.8647,47599.0
2017-12-20 15:40:00,63.82,63.85,63.79,63.84,54653.0,53.8647,53.89,53.8393,53.8815,54653.0
2017-12-20 15:45:00,63.84,63.84,63.76,63.81,80342.0,53.8815,53.8815,53.814,53.8562,80342.0
2017-12-20 15:50:00,63.81,63.84,63.79,63.84,88762.0,53.8562,53.8815,53.8393,53.8815,88762.0
2017-12-20 15:55:00,63.84,63.9,63.81,63.85,269801.0,53.8815,53.9322,53.8562,53.89,269801.0
2017-12-21 09:30:00,64.37,64.5,64.2,64.46,82472.0,54.3289,54.4386,54.1854,54.4048,82472.0
2017-12-21 09:35:00,64.48,64.5,64.13,64.28,29698.0,54.4217,54.4386,54.1263,54.2529,29698.0
2017-12-21 09:40:00,64.28,64.43,64.23,64.35,33348.0,54.2529,54.3795,54.2107,54.312,33348.0
2017-12-21 09:45:00,64.35,64.58,64.31,64.58,23041.0,54.312,54.5061,54.2782,54.5061,23041.0
2017-12-21 09:50:00,64.56,64.73,64.54,64.57,35408.0,54.4892,54.6327,54.4723,54.4977,35408.0
2017-12-21 09:55:00,64.56,64.57,64.29,64.32,28909.0,54.4892,54.4977,54.2613,54.2867,28909.0
2017-12-21 10:00:00,64.32,64.46,64.3,64.39,16496.0,54.2867,54.4048,54.2698,54.3457,16496.0
2017-12-21 10:05:00,64.35,64.39,64.24,64.28,39088.0,54.312,54.3457,54.2191,54.2529,39088.0
2017-12-21 10:10:00,64.28,64.35,64.2,64.22,35421.0,54.2529,54.312,54.1854,54.2023,35421.0
2017-12-21 10:15:00,64.23,64.3,64.21,64.27,12987.0,54.2107,54.2698,54.1938,54.2445,12987.0
2017-12-21 10:20:00,64.27,64.28,64.12,64.15,57837.0,54.2445,54.2529,54.1179,54.1432,57837.0
2017-12-21 10:25:00,64.15,64.24,64.15,64.18,8292.0,54.1432,54.2191,54.1432,54.1685,8292.0
2017-12-21 10:30:00,64.19,64.22,64.15,64.21,27123.0,54.1769,54.2023,54.1432,54.1938,27123.0
2017-12-21 10:35:00,64.2,64.28,64.17,64.24,30781.0,54.1854,54.2529,54.1601,54.2191,30781.0
2017-12-21 10:40:00,64.24,64.25,64.15,64.19,20619.0,54.2191,54.2276,54.1432,54.1769,20619.0
2017-12-21 10:45:00,64.19,64.19,64.13,64.14,15191.0,54.1769,54.1769,54.1263,54.1347,15191.0
2017-12-21 10:50:00,64.13,64.14,64.06,64.12,17008.0,54.1263,54.1347,54.0672,54.1179,17008.0
2017-12-21 10:55:00,64.1,64.15,64.08,64.09,11529.0,54.101,54.1432,54.0841,54.0925,11529.0
2017-12-21 11:00:00,64.11,64.11,64.04,64.07,8925.0,54.1094,54.1094,54.0503,54.0757,8925.0
2017-12-21 11:05:00,64.07,64.15,64.04,64.14,8805.0,54.0757,54.1432,54.0503,54.1347,8805.0
2017-12-21 11:10:00,64.12,64.15,64.1,64.12,11474.0,54.1179,54.1432,54.101,54.1179,11474.0
2017-12-21 11:15:00,64.12,64.2,64.1,64.19,14722.0,54.1179,54.1854,54.101,54.1769,14722.0
2017-12-21 11:20:00,64.2,64.2,63.99,64.01,83615.0,54.1854,54.1854,54.0081,54.025,83615.0
2017-12-21 11:25:00,64.03,64.09,64.01,64.06,21056.0,54.0419,54.0925,54.025,54.0672,21056.0
2017-12-21 11:30:00,64.08,64.08,63.97,63.99,21636.0,54.0841,54.0841,53.9913,54.0081,21636.0
2017-12-21 11:35:00,64.0,64.04,63.97,63.99,13745.0,54.0166,54.0503,53.9913,54.0081,13745.0
2017-12-21 11:40:00,63.98,64.01,63.93,64.01,16159.0,53.9997,54.025,53.9575,54.025,16159.0
2017-12-21 11:45:00,64.0,64.0,63.95,63.98,13813.0,54.0166,54.0166,53.9744,53.9997,13813.0
2017-12-21 11:50:00,63.99,64.02,63.92,63.93,21088.0,54.0081,54.0335,53.9491,53.9575,21088.0
2017-12-21 11:55:00,63.95,63.97,63.93,63.96,15750.0,53.9744,53.9913,53.9575,53.9828,15750.0
2017-12-21 12:00:00,63.95,63.95,63.9,63.92,6282.0,53.9744,53.9744,53.9322,53.9491,6282.0
2017-12-21 12:05:00,63.92,64.11,63.92,64.11,13134.0,53.9491,54.1094,53.9491,54.1094,13134.0
2017-12-21 12:10:00,64.1,64.15,64.02,64.15,47598.0,54.101,54.1432,54.0335,54.1432,47598.0
2017-12-21 12:15:00,64.16,64.2,64.07,64.11,50275.0,54.1516,54.1854,54.0757,54.1094,50275.0
2017-12-21 12:20:00,64.12,64.16,64.07,64.08,64580.0,54.1179,54.1516,54.0757,54.0841,64580.0
2017-12-21 12:25:00,64.09,64.16,64.07,64.07,33754.0,54.0925,54.1516,54.0757,54.0757,33754.0
2017-12-21 12:30:00,64.08,64.15,64.03,64.08,10326.0,54.0841,54.1432,54.0419,54.0841,10326.0
2017-12-21 12:35:00,64.08,64.09,64.0,64.04,10504.0,54.0841,54.0925,54.0166,54.0503,10504.0
2017-12-21 12:40:00,64.04,64.05,63.99,64.01,6488.0,54.0503,54.0588,54.0081,54.025,6488.0
2017-12-21 12:45:00,64.02,64.06,63.98,64.02,8504.0,54.0335,54.0672,53.9997,54.0335,8504.0
2017-12-21 12:50:00,64.02,64.02,63.98,64.0,7207.0,54.0335,54.0335,53.9997,54.0166,7207.0
2017-12-21 12:55:00,64.0,64.03,63.99,64.02,10205.0,54.0166,54.0419,54.0081,54.0335,10205.0
2017-12-21 13:00:00,64.03,64.05,63.99,64.01,24435.0,54.0419,54.0588,54.0081,54.025,24435.0
2017-12-21 13:05:00,64.01,64.06,64.0,64.06,31457.0,54.025,54.0672,54.0166,54.0672,31457.0
2017-12-21 13:10:00,64.06,64.1,64.01,64.08,42912.0,54.0672,54.101,54.025,54.0841,42912.0
2017-12-21 13:15:00,64.07,64.11,64.05,64.11,30242.0,54.0757,54.1094,54.0588,54.1094,30242.0
2017-12-21 13:20:00,64.09,64.24,64.06,64.23,34227.0,54.0925,54.2191,54.0672,54.2107,34227.0
2017-12-21 13:25:00,64.24,64.31,64.18,64.19,16957.0,54.2191,54.2782,54.1685,54.1769,16957.0
2017-12-21 13:30:00,64.19,64.25,64.18,64.23,5724.0,54.1769,54.2276,54.1685,54.2107,5724.0
2017-12-21 13:35:00,64.23,64.4,64.23,64.38,19543.0,54.2107,54.3542,54.2107,54.3373,19543.0
2017-12-21 13:40:00,64.39,64.42,64.33,64.33,14514.0,54.3457,54.3711,54.2951,54.2951,14514.0
2017-12-21 13:45:00,64.33,64.42,64.31,64.41,24869.0,54.2951,54.3711,54.2782,54.3626,24869.0
2017-12-21 13:50:00,64.41,64.46,64.36,64.4,40447.0,54.3626,54.4048,54.3204,54.3542,40447.0
2017-12-21 13:55:00,64.39,64.41,64.36,64.38,12836.0,54.3457,54.3626,54.3204,54.3373,12836.0
2017-12-21 14:00:00,64.37,64.38,64.27,64.38,12703.0,54.3289,54.3373,54.2445,54.3373,12703.0
2017-12-21 14:05:00,64.37,64.39,64.32,64.36,12470.0,54.3289,54.3457,54.2867,54.3204,12470.0
2017-12-21 14:10:00,64.36,64.38,64.25,64.28,20627.0,54.3204,54.3373,54.2276,54.2529,20627.0
2017-12-21 14:15:00,64.28,64.37,64.27,64.36,18853.0,54.2529,54.3289,54.2445,54.3204,18853.0
2017-12-21 14:20:00,64.36,64.41,64.34,64.38,16413.0,54.3204,54.3626,54.3035,54.3373,16413.0
2017-12-21 14:25:00,64.38,64.41,64.36,64.39,11323.0,54.3373,54.3626,54.3204,54.3457,11323.0
2017-12-21 14:30:00,64.39,64.39,64.35,64.35,10061.0,54.3457,54.3457,54.312,54.312,10061.0
2017-12-21 14:35:00,64.37,64.42,64.35,64.4,15474.0,54.3289,54.3711,54.312,54.3542,15474.0
2017-12-21 14:40:00,64.4,64.42,64.38,64.4,8644.0,54.3542,54.3711,54.3373,54.3542,8644.0
2017-12-21 14:45:00,64.39,64.41,64.38,64.41,7831.0,54.3457,54.3626,54.3373,54.3626,7831.0
2017-12-21 14:50:00,64.39,64.41,64.38,64.4,19660.0,54.3457,54.3626,54.3373,54.3542,19660.0
2017-12-21 14:55:00,64.4,64.54,64.4,64.53,20871.0,54.3542,54.4723,54.3542,54.4639,20871.0
2017-12-21 15:00:00,64.53,64.57,64.53,64.54,15129.0,54.4639,54.4977,54.4639,54.4723,15129.0
2017-12-21 15:05:00,64.53,64.63,64.53,64.62,17053.0,54.4639,54.5483,54.4639,54.5399,17053.0
2017-12-21 15:10:00,64.62,64.65,64.6,64.63,16391.0,54.5399,54.5652,54.523,54.5483,16391.0
2017-12-21 15:15:00,64.63,64.64,64.53,64.57,25870.0,54.5483,54.5567,54.4639,54.4977,25870.0
2017-12-21 15:20:00,64.57,64.58,64.53,64.53,14321.0,54.4977,54.5061,54.4639,54.4639,14321.0
2017-12-21 15:25:00,64.53,64.58,64.53,64.56,20283.0,54.4639,54.5061,54.4639,54.4892,20283.0
2017-12-21 15:30:00,64.57,64.58,64.54,64.57,20418.0,54.4977,54.5061,54.4723,54.4977,20418.0
2017-12-21 15:35:00,64.56,64.57,64.45,64.47,34343.0,54.4892,54.4977,54.3964,54.4133,34343.0
2017-12-21 15:40:00,64.46,64.53,64.45,64.53,39407.0,54.4048,54.4639,54.3964,54.4639,39407.0
2017-12-21 15:45:00,64.53,64.57,64.52,64.53,73632.0,54.4639,54.4977,54.4555,54.4639,73632.0
2017-12-21 15:50:00,64.53,64.53,64.43,64.44,67823.0,54.4639,54.4639,54.3795,54.3879,67823.0
2017-12-21 15:55:00,64.43,64.55,64.41,64.52,143702.0,54.3795,54.4808,54.3626,54.4555,143702.0
2017-12-22 09:30:00,64.52,64.52,64.01,64.06,28807.0,54.4555,54.4555,54.025,54.0672,28807.0
2017-12-22 09:35:00,64.09,64.29,64.05,64.29,8620.0,54.0925,54.2613,54.0588,54.2613,8620.0
2017-12-22 09:40:00,64.38,64.38,64.17,64.23,11831.0,54.3373,54.3373,54.1601,54.2107,11831.0
2017-12-22 09:45:00,64.25,64.25,64.08,64.09,4944.0,54.2276,54.2276,54.0841,54.0925,4944.0
2017-12-22 09:50:00,64.08,64.17,63.99,64.12,20646.0,54.0841,54.1601,54.0081,54.1179,20646.0
2017-12-22 09:55:00,64.14,64.36,64.12,64.15,9808.0,54.1347,54.3204,54.1179,54.1432,9808.0
2017-12-22 10:00:00,64.16,64.2,64.01,64.15,13044.0,54.1516,54.1854,54.025,54.1432,13044.0
2017-12-22 10:05:00,64.15,64.15,64.01,64.03,12095.0,54.1432,54.1432,54.025,54.0419,12095.0
2017-12-22 10:10:00,64.01,64.05,63.96,64.05,14864.0,54.025,54.0588,53.9828,54.0588,14864.0
2017-12-22 10:15:00,64.06,64.08,63.99,64.01,9485.0,54.0672,54.0841,54.0081,54.025,9485.0
2017-12-22 10:20:00,64.03,64.22,64.03,64.03,27470.0,54.0419,54.2023,54.0419,54.0419,27470.0
2017-12-22 10:25:00,64.01,64.09,63.98,64.04,6929.0,54.025,54.0925,53.9997,54.0503,6929.0
2017-12-22 10:30:00,64.06,64.11,64.02,64.1,6030.0,54.0672,54.1094,54.0335,54.101,6030.0
2017-12-22 10:35:00,64.1,64.1,63.95,63.97,7631.0,54.101,54.101,53.9744,53.9913,7631.0
2017-12-22 10:40:00,63.97,64.01,63.84,63.85,15569.0,53.9913,54.025,53.8815,53.89,15569.0
2017-12-22 10:45:00,63.87,63.93,63.78,63.88,21073.0,53.9069,53.9575,53.8309,53.9153,21073.0
2017-12-22 10:50:00,63.87,63.91,63.83,63.85,19513.0,53.9069,53.9406,53.8731,53.89,19513.0
2017-12-22 10:55:00,63.83,63.89,63.79,63.82,20981.0,53.8731,53.9237,53.8393,53.8647,20981.0
2017-12-22 11:00:00,63.83,63.84,63.74,63.76,11373.0,53.8731,53.8815,53.7971,53.814,11373.0
2017-12-22 11:05:00,63.75,63.79,63.73,63.74,7619.0,53.8056,53.8393,53.7887,53.7971,7619.0
2017-12-22 11:10:00,63.74,63.75,63.7,63.75,13768.0,53.7971,53.8056,53.7634,53.8056,13768.0
2017-12-22 11:15:00,63.75,63.75,63.61,63.66,14944.0,53.8056,53.8056,53.6874,53.7296,14944.0
2017-12-22 11:20:00,63.66,63.74,63.65,63.74,14616.0,53.7296,53.7971,53.7212,53.7971,14616.0
2017-12-22 11:25:00,63.74,63.77,63.7,63.72,11661.0,53.7971,53.8225,53.7634,53.7803,11661.0
2017-12-22 11:30:00,63.72,63.76,63.58,63.72,9787.0,53.7803,53.814,53.6621,53.7803,9787.0
2017-12-22 11:35:00,63.72,63.73,63.66,63.67,4952.0,53.7803,53.7887,53.7296,53.7381,4952.0
2017-12-22 11:40:00,63.68,63.75,63.68,63.74,8199.0,53.7465,53.8056,53.7465,53.7971,8199.0
2017-12-22 11:45:00,63.75,63.75,63.69,63.69,3522.0,53.8056,53.8056,53.7549,53.7549,3522.0
2017-12-22 11:50:00,63.7,63.81,63.7,63.8,20005.0,53.7634,53.8562,53.7634,53.8478,20005.0
2017-12-22 11:55:00,63.79,63.89,63.79,63.89,16263.0,53.8393,53.9237,53.8393,53.9237,16263.0
2017-12-22 12:00:00,63.91,63.93,63.84,63.85,29524.0,53.9406,53.9575,53.8815,53.89,29524.0
2017-12-22 12:05:00,63.86,63.9,63.74,63.76,8558.0,53.8984,53.9322,53.7971,53.814,8558.0
2017-12-22 12:10:00,63.75,63.8,63.75,63.79,5577.0,53.8056,53.8478,53.8056,53.8393,5577.0
2017-12-22 12:15:00,63.81,63.82,63.74,63.76,4108.0,53.8562,53.8647,53.7971,53.814,4108.0
2017-12-22 12:20:00,63.78,63.82,63.75,63.75,230921.0,53.8309,53.8647,53.8056,53.8056,230921.0
2017-12-22 12:25:00,63.75,63.94,63.74,63.93,7450.0,53.8056,53.9659,53.7971,53.9575,7450.0
2017-12-22 12:30:00,63.93,64.09,63.86,64.06,105917.0,53.9575,54.0925,53.8984,54.0672,105917.0
2017-12-22 12:35:00,64.05,64.28,64.04,64.26,146962.0,54.0588,54.2529,54.0503,54.236,146962.0
2017-12-22 12:40:00,64.27,64.5,64.26,64.49,64330.0,54.2445,54.4386,54.236,54.4301,64330.0
2017-12-22 12:45:00,64.48,64.57,64.4,64.4,45167.0,54.4217,54.4977,54.3542,54.3542,45167.0
2017-12-22 12:50:00,64.42,64.54,64.34,64.5,50496.0,54.3711,54.4723,54.3035,54.4386,50496.0
2017-12-22 12:55:00,64.51,64.51,64.44,64.44,7816.0,54.447,54.447,54.3879,54.3879,7816.0
2017-12-22 13:00:00,64.45,64.47,64.25,64.26,43610.0,54.3964,54.4133,54.2276,54.236,43610.0
2017-12-22 13:05:00,64.26,64.27,64.19,64.19,25469.0,54.236,54.2445,54.1769,54.1769,25469.0
2017-12-22 13:10:00,64.2,64.2,64.15,64.18,15334.0,54.1854,54.1854,54.1432,54.1685,15334.0
2017-12-22 13:15:00,64.19,64.3,64.15,64.3,27171.0,54.1769,54.2698,54.1432,54.2698,27171.0
2017-12-22 13:20:00,64.3,64.39,64.28,64.34,8633.0,54.2698,54.3457,54.2529,54.3035,8633.0
2017-12-22 13:25:00,64.34,64.36,64.28,64.32,13521.0,54.3035,54.3204,54.2529,54.2867,13521.0
2017-12-22 13:30:00,64.31,64.35,64.25,64.29,9024.0,54.2782,54.312,54.2276,54.2613,9024.0
2017-12-22 13:35:00,64.29,64.41,64.27,64.4,12823.0,54.2613,54.3626,54.2445,54.3542,12823.0
2017-12-22 13:40:00,64.4,64.47,64.39,64.42,10827.0,54.3542,54.4133,54.3457,54.3711,10827.0
2017-12-22 13:45:00,64.43,64.46,64.4,64.41,4566.0,54.3795,54.4048,54.3542,54.3626,4566.0
2017-12-22 13:50:00,64.4,64.41,64.25,64.28,32601.0,54.3542,54.3626,54.2276,54.2529,32601.0
2017-12-22 13:55:00,64.28,64.43,64.27,64.41,18004.0,54.2529,54.3795,54.2445,54.3626,18004.0
2017-12-22 14:00:00,64.41,64.41,64.32,64.33,6014.0,54.3626,54.3626,54.2867,54.2951,6014.0
2017-12-22 14:05:00,64.32,64.32,64.27,64.31,5672.0,54.2867,54.2867,54.2445,54.2782,5672.0
2017-12-22 14:10:00,64.32,64.32,64.28,64.29,4789.0,54.2867,54.2867,54.2529,54.2613,4789.0
2017-12-22 14:15:00,64.28,64.38,64.28,64.34,14778.0,54.2529,54.3373,54.2529,54.3035,14778.0
2017-12-22 14:20:00,64.35,64.37,64.26,64.26,5800.0,54.312,54.3289,54.236,54.236,5800.0
2017-12-22 14:25:00,64.27,64.28,64.24,64.25,6421.0,54.2445,54.2529,54.2191,54.2276,6421.0
2017-12-22 14:30:00,64.25,64.32,64.25,64.32,6865.0,54.2276,54.2867,54.2276,54.2867,6865.0
2017-12-22 14:35:00,64.34,64.35,64.32,64.32,7487.0,54.3035,54.312,54.2867,54.2867,7487.0
2017-12-22 14:40:00,64.32,64.33,64.29,64.31,5300.0,54.2867,54.2951,54.2613,54.2782,5300.0
2017-12-22 14:45:00,64.31,64.34,64.3,64.34,8955.0,54.2782,54.3035,54.2698,54.3035,8955.0
2017-12-22 14:50:00,64.34,64.38,64.31,64.38,8981.0,54.3035,54.3373,54.2782,54.3373,8981.0
2017-12-22 14:55:00,64.38,64.45,64.37,64.45,11585.0,54.3373,54.3964,54.3289,54.3964,11585.0
2017-12-22 15:00:00,64.44,64.5,64.43,64.46,18576.0,54.3879,54.4386,54.3795,54.4048,18576.0
2017-12-22 15:05:00,64.45,64.47,64.45,64.47,18674.0,54.3964,54.4133,54.3964,54.4133,18674.0
2017-12-22 15:10:00,64.46,64.47,64.39,64.39,18188.0,54.4048,54.4133,54.3457,54.3457,18188.0
2017-12-22 15:15:00,64.39,64.4,64.33,64.33,11324.0,54.3457,54.3542,54.2951,54.2951,11324.0
2017-12-22 15:20:00,64.32,64.34,64.3,64.33,9330.0,54.2867,54.3035,54.2698,54.2951,9330.0
2017-12-22 15:25:00,64.33,64.4,64.33,64.38,15791.0,54.2951,54.3542,54.2951,54.3373,15791.0
2017-12-22 15:30:00,64.38,64.47,64.37,64.45,23736.0,54.3373,54.4133,54.3289,54.3964,23736.0
2017-12-22 15:35:00,64.46,64.49,64.44,64.49,21633.0,54.4048,54.4301,54.3879,54.4301,21633.0
2017-12-22 15:40:00,64.49,64.49,64.45,64.49,27027.0,54.4301,54.4301,54.3964,54.4301,27027.0
2017-12-22 15:45:00,64.49,64.5,64.42,64.48,45667.0,54.4301,54.4386,54.3711,54.4217,45667.0
2017-12-22 15:50:00,64.47,64.53,64.45,64.49,56390.0,54.4133,54.4639,54.3964,54.4301,56390.0
2017-12-22 15:55:00,64.48,64.6,64.48,64.57,155296.0,54.4217,54.523,54.4217,54.4977,155296.0
2017-12-26 09:30:00,64.6,64.6,64.34,64.34,21612.0,54.523,54.523,54.3035,54.3035,21612.0
2017-12-26 09:35:00,64.43,64.7,64.41,64.64,9029.0,54.3795,54.6074,54.3626,54.5567,9029.0
2017-12-26 09:40:00,64.67,64.67,64.53,64.58,2929.0,54.5821,54.5821,54.4639,54.5061,2929.0
2017-12-26 09:45:00,64.62,64.72,64.53,64.68,5100.0,54.5399,54.6243,54.4639,54.5905,5100.0
2017-12-26 09:50:00,64.75,64.76,64.66,64.66,8457.0,54.6496,54.658,54.5736,54.5736,8457.0
2017-12-26 09:55:00,64.58,64.8,64.52,64.67,7748.0,54.5061,54.6918,54.4555,54.5821,7748.0
2017-12-26 10:00:00,64.63,64.76,64.63,64.75,9013.0,54.5483,54.658,54.5483,54.6496,9013.0
2017-12-26 10:05:00,64.75,64.82,64.74,64.8,5540.0,54.6496,54.7087,54.6411,54.6918,5540.0
2017-12-26 10:10:00,64.82,64.84,64.66,64.7,6611.0,54.7087,54.7255,54.5736,54.6074,6611.0
2017-12-26 10:15:00,64.68,64.7,64.58,64.7,6511.0,54.5905,54.6074,54.5061,54.6074,6511.0
2017-12-26 10:20:00,64.65,64.76,64.65,64.73,4160.0,54.5652,54.658,54.5652,54.6327,4160.0
2017-12-26 10:25:00,64.71,64.74,64.67,64.71,3725.0,54.6158,54.6411,54.5821,54.6158,3725.0
2017-12-26 10:30:00,64.69,64.72,64.56,64.56,11476.0,54.5989,54.6243,54.4892,54.4892,11476.0
2017-12-26 10:35:00,64.58,64.61,64.57,64.6,12758.0,54.5061,54.5314,54.4977,54.523,12758.0
2017-12-26 10:40:00,64.6,64.62,64.55,64.6,11941.0,54.523,54.5399,54.4808,54.523,11941.0
2017-12-26 10:45:00,64.6,64.61,64.54,64.55,12915.0,54.523,54.5314,54.4723,54.4808,12915.0
2017-12-26 10:50:00,64.52,64.56,64.48,64.5,5971.0,54.4555,54.4892,54.4217,54.4386,5971.0
2017-12-26 10:55:00,64.49,64.53,64.46,64.49,19348.0,54.4301,54.4639,54.4048,54.4301,19348.0
2017-12-26 11:00:00,64.5,64.57,64.48,64.55,3958.0,54.4386,54.4977,54.4217,54.4808,3958.0
2017-12-26 11:05:00,64.52,64.57,64.5,64.5,2470.0,54.4555,54.4977,54.4386,54.4386,2470.0
2017-12-26 11:10:00,64.55,64.57,64.47,64.47,13847.0,54.4808,54.4977,54.4133,54.4133,13847.0
2017-12-26 11:15:00,64.48,64.56,64.48,64.56,3447.0,54.4217,54.4892,54.4217,54.4892,3447.0
2017-12-26 11:20:00,64.54,64.55,64.44,64.51,18639.0,54.4723,54.4808,54.3879,54.447,18639.0
2017-12-26 11:25:00,64.49,64.5,64.47,64.49,4079.0,54.4301,54.4386,54.4133,54.4301,4079.0
2017-12-26 11:30:00,64.48,64.51,64.48,64.5,6379.0,54.4217,54.447,54.4217,54.4386,6379.0
2017-12-26 11:35:00,64.5,64.53,64.48,64.53,7609.0,54.4386,54.4639,54.4217,54.4639,7609.0
2017-12-26 11:40:00,64.52,64.54,64.45,64.51,7459.0,54.4555,54.4723,54.3964,54.447,7459.0
2017-12-26 11:45:00,64.51,64.62,64.49,64.61,10414.0,54.447,54.5399,54.4301,54.5314,10414.0
2017-12-26 11:50:00,64.64,64.64,64.57,64.58,1738.0,54.5567,54.5567,54.4977,54.5061,1738.0
2017-12-26 11:55:00,64.53,64.62,64.53,64.62,2500.0,54.4639,54.5399,54.4639,54.5399,2500.0
2017-12-26 12:00:00,64.62,64.75,64.62,64.72,5349.0,54.5399,54.6496,54.5399,54.6243,5349.0
2017-12-26 12:05:00,64.73,64.84,64.71,64.83,6977.0,54.6327,54.7255,54.6158,54.7171,6977.0
2017-12-26 12:10:00,64.84,64.86,64.74,64.83,10078.0,54.7255,54.7424,54.6411,54.7171,10078.0
2017-12-26 12:15:00,64.83,64.83,64.76,64.79,3217.0,54.7171,54.7171,54.658,54.6833,3217.0
2017-12-26 12:20:00,64.73,64.82,64.73,64.76,2050.0,54.6327,54.7087,54.6327,54.658,2050.0
2017-12-26 12:25:00,64.75,64.75,64.69,64.73,4610.0,54.6496,54.6496,54.5989,54.6327,4610.0
2017-12-26 12:30:00,64.7,64.71,64.68,64.69,1711.0,54.6074,54.6158,54.5905,54.5989,1711.0
2017-12-26 12:35:00,64.64,64.68,64.62,64.67,3899.0,54.5567,54.5905,54.5399,54.5821,3899.0
2017-12-26 12:40:00,64.66,64.68,64.64,64.66,2310.0,54.5736,54.5905,54.5567,54.5736,2310.0
2017-12-26 12:45:00,64.61,64.66,64.6,64.62,13003.0,54.5314,54.5736,54.523,54.5399,13003.0
2017-12-26 12:50:00,64.62,64.62,64.55,64.55,3020.0,54.5399,54.5399,54.4808,54.4808,3020.0
2017-12-26 12:55:00,64.55,64.63,64.52,64.57,6753.0,54.4808,54.5483,54.4555,54.4977,6753.0
2017-12-26 13:00:00,64.59,64.66,64.57,64.65,12591.0,54.5145,54.5736,54.4977,54.5652,12591.0
2017-12-26 13:05:00,64.64,64.64,64.59,64.64,4735.0,54.5567,54.5567,54.5145,54.5567,4735.0
2017-12-26 13:10:00,64.63,64.69,64.62,64.65,4754.0,54.5483,54.5989,54.5399,54.5652,4754.0
2017-12-26 13:15:00,64.67,64.77,64.66,64.73,44000.0,54.5821,54.6665,54.5736,54.6327,44000.0
2017-12-26 13:20:00,64.68,64.73,64.68,64.72,7642.0,54.5905,54.6327,54.5905,54.6243,7642.0
2017-12-26 13:25:00,64.7,64.73,64.65,64.66,18516.0,54.6074,54.6327,54.5652,54.5736,18516.0
2017-12-26 13:30:00,64.65,64.65,64.61,64.64,2778.0,54.5652,54.5652,54.5314,54.5567,2778.0
2017-12-26 13:35:00,64.65,64.66,64.59,64.62,3925.0,54.5652,54.5736,54.5145,54.5399,3925.0
2017-12-26 13:40:00,64.6,64.62,64.59,64.59,7448.0,54.523,54.5399,54.5145,54.5145,7448.0
2017-12-26 13:45:00,64.58,64.59,64.54,64.55,4166.0,54.5061,54.5145,54.4723,54.4808,4166.0
2017-12-26 13:50:00,64.55,64.57,64.53,64.55,3600.0,54.4808,54.4977,54.4639,54.4808,3600.0
2017-12-26 13:55:00,64.53,64.55,64.47,64.48,11244.0,54.4639,54.4808,54.4133,54.4217,11244.0
2017-12-26 14:00:00,64.48,64.51,64.48,64.48,3330.0,54.4217,54.447,54.4217,54.4217,3330.0
2017-12-26 14:05:00,64.5,64.52,64.46,64.48,7585.0,54.4386,54.4555,54.4048,54.4217,7585.0
2017-12-26 14:10:00,64.52,64.53,64.49,64.49,7607.0,54.4555,54.4639,54.4301,54.4301,7607.0
2017-12-26 14:15:00,64.5,64.59,64.5,64.59,3955.0,54.4386,54.5145,54.4386,54.5145,3955.0
2017-12-26 14:20:00,64.58,64.59,64.55,64.55,2080.0,54.5061,54.5145,54.4808,54.4808,2080.0
2017-12-26 14:25:00,64.53,64.62,64.52,64.62,7609.0,54.4639,54.5399,54.4555,54.5399,7609.0
2017-12-26 14:30:00,64.58,64.65,64.58,64.63,2210.0,54.5061,54.5652,54.5061,54.5483,2210.0
2017-12-26 14:35:00,64.65,64.66,64.59,64.62,6569.0,54.5652,54.5736,54.5145,54.5399,6569.0
2017-12-26 14:40:00,64.62,64.62,64.59,64.59,2232.0,54.5399,54.5399,54.5145,54.5145,2232.0
2017-12-26 14:45:00,64.6,64.61,64.55,64.55,5024.0,54.523,54.5314,54.4808,54.4808,5024.0
2017-12-26 14:50:00,64.56,64.61,64.56,64.6,3525.0,54.4892,54.5314,54.4892,54.523,3525.0
2017-12-26 14:55:00,64.61,64.61,64.57,64.57,4967.0,54.5314,54.5314,54.4977,54.4977,4967.0
2017-12-26 15:00:00,64.59,64.67,64.58,64.66,5500.0,54.5145,54.5821,54.5061,54.5736,5500.0
2017-12-26 15:05:00,64.65,64.68,64.62,64.68,8749.0,54.5652,54.5905,54.5399,54.5905,8749.0
2017-12-26 15:10:00,64.66,64.71,64.65,64.7,6345.0,54.5736,54.6158,54.5652,54.6074,6345.0
2017-12-26 15:15:00,64.71,64.74,64.7,64.71,5149.0,54.6158,54.6411,54.6074,54.6158,5149.0
2017-12-26 15:20:00,64.71,64.72,64.68,64.68,6061.0,54.6158,54.6243,54.5905,54.5905,6061.0
2017-12-26 15:25:00,64.68,64.7,64.65,64.67,8923.0,54.5905,54.6074,54.5652,54.5821,8923.0
2017-12-26 15:30:00,64.67,64.8,64.67,64.79,16198.0,54.5821,54.6918,54.5821,54.6833,16198.0
2017-12-26 15:35:00,64.79,64.82,64.72,64.72,13942.0,54.6833,54.7087,54.6243,54.6243,13942.0
2017-12-26 15:40:00,64.73,64.78,64.7,64.76,15982.0,54.6327,54.6749,54.6074,54.658,15982.0
2017-12-26 15:45:00,64.77,64.82,64.74,64.77,23399.0,54.6665,54.7087,54.6411,54.6665,23399.0
2017-12-26 15:50:00,64.77,64.82,64.7,64.71,20030.0,54.6665,54.7087,54.6074,54.6158,20030.0
2017-12-26 15:55:00,64.72,64.75,64.7,64.73,62644.0,54.6243,54.6496,54.6074,54.6327,62644.0
2017-12-27 09:30:00,64.74,64.74,64.38,64.48,33006.0,54.6411,54.6411,54.3373,54.4217,33006.0
2017-12-27 09:35:00,64.45,64.45,64.14,64.34,15834.0,54.3964,54.3964,54.1347,54.3035,15834.0
2017-12-27 09:40:00,64.36,64.57,64.33,64.57,10137.0,54.3204,54.4977,54.2951,54.4977,10137.0
2017-12-27 09:45:00,64.6,64.64,64.5,64.5,2916.0,54.523,54.5567,54.4386,54.4386,2916.0
2017-12-27 09:50:00,64.5,64.56,64.48,64.53,8424.0,54.4386,54.4892,54.4217,54.4639,8424.0
2017-12-27 09:55:00,64.49,64.56,64.37,64.38,8478.0,54.4301,54.4892,54.3289,54.3373,8478.0
2017-12-27 10:00:00,64.37,64.47,64.37,64.47,7366.0,54.3289,54.4133,54.3289,54.4133,7366.0
2017-12-27 10:05:00,64.48,64.61,64.47,64.58,4223.0,54.4217,54.5314,54.4133,54.5061,4223.0
2017-12-27 10:10:00,64.59,64.59,64.51,64.51,4551.0,54.5145,54.5145,54.447,54.447,4551.0
2017-12-27 10:15:00,64.51,64.54,64.39,64.45,6186.0,54.447,54.4723,54.3457,54.3964,6186.0
2017-12-27 10:20:00,64.46,64.49,64.44,64.46,3640.0,54.4048,54.4301,54.3879,54.4048,3640.0
2017-12-27 10:25:00,64.45,64.5,64.41,64.49,15160.0,54.3964,54.4386,54.3626,54.4301,15160.0
2017-12-27 10:30:00,64.48,64.61,64.48,64.61,8531.0,54.4217,54.5314,54.4217,54.5314,8531.0
2017-12-27 10:35:00,64.6,64.61,64.5,64.5,9256.0,54.523,54.5314,54.4386,54.4386,9256.0
2017-12-27 10:40:00,64.5,64.54,64.47,64.5,5330.0,54.4386,54.4723,54.4133,54.4386,5330.0
2017-12-27 10:45:00,64.5,64.5,64.4,64.44,6909.0,54.4386,54.4386,54.3542,54.3879,6909.0
2017-12-27 10:50:00,64.45,64.46,64.42,64.43,2842.0,54.3964,54.4048,54.3711,54.3795,2842.0
2017-12-27 10:55:00,64.44,64.45,64.4,64.43,4111.0,54.3879,54.3964,54.3542,54.3795,4111.0
2017-12-27 11:00:00,64.41,64.49,64.41,64.49,5015.0,54.3626,54.4301,54.3626,54.4301,5015.0
2017-12-27 11:05:00,64.48,64.5,64.41,64.41,13502.0,54.4217,54.4386,54.3626,54.3626,13502.0
2017-12-27 11:10:00,64.41,64.46,64.37,64.44,12648.0,54.3626,54.4048,54.3289,54.3879,12648.0
2017-12-27 11:15:00,64.45,64.49,64.43,64.46,3923.0,54.3964,54.4301,54.3795,54.4048,3923.0
2017-12-27 11:20:00,64.46,64.47,64.4,64.44,5525.0,54.4048,54.4133,54.3542,54.3879,5525.0
2017-12-27 11:25:00,64.43,64.46,64.41,64.42,4310.0,54.3795,54.4048,54.3626,54.3711,4310.0
2017-12-27 11:30:00,64.42,64.47,64.41,64.47,4432.0,54.3711,54.4133,54.3626,54.4133,4432.0
2017-12-27 11:35:00,64.46,64.47,64.4,64.43,3518.0,54.4048,54.4133,54.3542,54.3795,3518.0
2017-12-27 11:40:00,64.44,64.45,64.4,64.44,4778.0,54.3879,54.3964,54.3542,54.3879,4778.0
2017-12-27 11:45:00,64.44,64.46,64.41,64.45,5044.0,54.3879,54.4048,54.3626,54.3964,5044.0
2017-12-27 11:50:00,64.47,64.51,64.44,64.46,3696.0,54.4133,54.447,54.3879,54.4048,3696.0
2017-12-27 11:55:00,64.47,64.47,64.42,64.46,3110.0,54.4133,54.4133,54.3711,54.4048,3110.0
2017-12-27 12:00:00,64.45,64.51,64.44,64.45,5976.0,54.3964,54.447,54.3879,54.3964,5976.0
2017-12-27 12:05:00,64.45,64.48,64.44,64.45,2714.0,54.3964,54.4217,54.3879,54.3964,2714.0
2017-12-27 12:10:00,64.46,64.47,64.41,64.43,11647.0,54.4048,54.4133,54.3626,54.3795,11647.0
2017-12-27 12:15:00,64.43,64.46,64.4,64.41,4930.0,54.3795,54.4048,54.3542,54.3626,4930.0
2017-12-27 12:20:00,64.4,64.43,64.39,64.39,8234.0,54.3542,54.3795,54.3457,54.3457,8234.0
2017-12-27 12:25:00,64.39,64.41,64.38,64.41,2520.0,54.3457,54.3626,54.3373,54.3626,2520.0
2017-12-27 12:30:00,64.39,64.43,64.39,64.43,2805.0,54.3457,54.3795,54.3457,54.3795,2805.0
2017-12-27 12:35:00,64.44,64.51,64.43,64.45,6988.0,54.3879,54.447,54.3795,54.3964,6988.0
2017-12-27 12:40:00,64.44,64.46,64.43,64.46,3970.0,54.3879,54.4048,54.3795,54.4048,3970.0
2017-12-27 12:45:00,64.45,64.46,64.43,64.43,4527.0,54.3964,54.4048,54.3795,54.3795,4527.0
2017-12-27 12:50:00,64.42,64.46,64.42,64.45,6876.0,54.3711,54.4048,54.3711,54.3964,6876.0
2017-12-27 12:55:00,64.43,64.45,64.42,64.42,4349.0,54.3795,54.3964,54.3711,54.3711,4349.0
2017-12-27 13:00:00,64.42,64.42,64.37,64.4,6140.0,54.3711,54.3711,54.3289,54.3542,6140.0
2017-12-27 13:05:00,64.42,64.48,64.42,64.46,4304.0,54.3711,54.4217,54.3711,54.4048,4304.0
2017-12-27 13:10:00,64.47,64.48,64.37,64.38,30945.0,54.4133,54.4217,54.3289,54.3373,30945.0
2017-12-27 13:15:00,64.39,64.39,64.33,64.37,7164.0,54.3457,54.3457,54.2951,54.3289,7164.0
2017-12-27 13:20:00,64.36,64.4,64.33,64.39,5035.0,54.3204,54.3542,54.2951,54.3457,5035.0
2017-12-27 13:25:00,64.4,64.41,64.34,64.34,2153.0,54.3542,54.3626,54.3035,54.3035,2153.0
2017-12-27 13:30:00,64.34,64.35,64.25,64.25,4060.0,54.3035,54.312,54.2276,54.2276,4060.0
2017-12-27 13:35:00,64.25,64.35,64.25,64.34,13685.0,54.2276,54.312,54.2276,54.3035,13685.0
2017-12-27 13:40:00,64.34,64.36,64.33,64.33,4581.0,54.3035,54.3204,54.2951,54.2951,4581.0
2017-12-27 13:45:00,64.33,64.35,64.27,64.29,8851.0,54.2951,54.312,54.2445,54.2613,8851.0
2017-12-27 13:50:00,64.3,64.33,64.29,64.31,6297.0,54.2698,54.2951,54.2613,54.2782,6297.0
2017-12-27 13:55:00,64.31,64.4,64.31,64.38,4162.0,54.2782,54.3542,54.2782,54.3373,4162.0
2017-12-27 14:00:00,64.38,64.38,64.34,64.35,2849.0,54.3373,54.3373,54.3035,54.312,2849.0
2017-12-27 14:05:00,64.34,64.35,64.32,64.35,3091.0,54.3035,54.312,54.2867,54.312,3091.0
2017-12-27 14:10:00,64.35,64.38,64.33,64.34,6564.0,54.312,54.3373,54.2951,54.3035,6564.0
2017-12-27 14:15:00,64.34,64.39,64.3,64.39,18702.0,54.3035,54.3457,54.2698,54.3457,18702.0
2017-12-27 14:20:00,64.37,64.4,64.31,64.39,12064.0,54.3289,54.3542,54.2782,54.3457,12064.0
2017-12-27 14:25:00,64.4,64.47,64.38,64.46,3341.0,54.3542,54.4133,54.3373,54.4048,3341.0
2017-12-27 14:30:00,64.45,64.49,64.44,64.47,8755.0,54.3964,54.4301,54.3879,54.4133,8755.0
2017-12-27 14:35:00,64.45,64.46,64.42,64.44,10329.0,54.3964,54.4048,54.3711,54.3879,10329.0
2017-12-27 14:40:00,64.44,64.5,64.44,64.5,7570.0,54.3879,54.4386,54.3879,54.4386,7570.0
2017-12-27 14:45:00,64.5,64.52,64.47,64.51,8137.0,54.4386,54.4555,54.4133,54.447,8137.0
2017-12-27 14:50:00,64.51,64.51,64.47,64.48,13985.0,54.447,54.447,54.4133,54.4217,13985.0
2017-12-27 14:55:00,64.48,64.5,64.45,64.45,12424.0,54.4217,54.4386,54.3964,54.3964,12424.0
2017-12-27 15:00:00,64.46,64.51,64.45,64.48,9791.0,54.4048,54.447,54.3964,54.4217,9791.0
2017-12-27 15:05:00,64.48,64.5,64.46,64.48,7829.0,54.4217,54.4386,54.4048,54.4217,7829.0
2017-12-27 15:10:00,64.48,64.5,64.48,64.49,7164.0,54.4217,54.4386,54.4217,54.4301,7164.0
2017-12-27 15:15:00,64.49,64.57,64.49,64.56,20258.0,54.4301,54.4977,54.4301,54.4892,20258.0
2017-12-27 15:20:00,64.56,64.57,64.5,64.51,16236.0,54.4892,54.4977,54.4386,54.447,16236.0
2017-12-27 15:25:00,64.51,64.57,64.5,64.57,15888.0,54.447,54.4977,54.4386,54.4977,15888.0
2017-12-27 15:30:00,64.55,64.62,64.55,64.59,23759.0,54.4808,54.5399,54.4808,54.5145,23759.0
2017-12-27 15:35:00,64.6,64.61,64.53,64.54,19439.0,54.523,54.5314,54.4639,54.4723,19439.0
2017-12-27 15:40:00,64.54,64.6,64.52,64.55,33247.0,54.4723,54.523,54.4555,54.4808,33247.0
2017-12-27 15:45:00,64.55,64.58,64.47,64.48,30001.0,54.4808,54.5061,54.4133,54.4217,30001.0
2017-12-27 15:50:00,64.48,64.58,64.48,64.57,50711.0,54.4217,54.5061,54.4217,54.4977,50711.0
2017-12-27 15:55:00,64.57,64.64,64.56,64.61,133892.0,54.4977,54.5567,54.4892,54.5314,133892.0
2017-12-28 09:30:00,64.24,64.27,63.95,63.99,34631.0,54.5394,54.5648,54.2932,54.3271,34631.0
2017-12-28 09:35:00,64.05,64.08,63.93,63.95,8467.0,54.3781,54.4035,54.2762,54.2932,8467.0
2017-12-28 09:40:00,63.94,64.13,63.93,64.04,13914.0,54.2847,54.446,54.2762,54.3696,13914.0
2017-12-28 09:45:00,64.04,64.29,64.04,64.29,9944.0,54.3696,54.5818,54.3696,54.5818,9944.0
2017-12-28 09:50:00,64.32,64.32,64.18,64.26,17976.0,54.6073,54.6073,54.4884,54.5563,17976.0
2017-12-28 09:55:00,64.29,64.31,64.19,64.25,11918.0,54.5818,54.5988,54.4969,54.5479,11918.0
2017-12-28 10:00:00,64.28,64.44,64.28,64.44,19138.0,54.5733,54.7092,54.5733,54.7092,19138.0
2017-12-28 10:05:00,64.44,64.47,64.3,64.36,13461.0,54.7092,54.7346,54.5903,54.6412,13461.0
2017-12-28 10:10:00,64.34,64.4,64.31,64.31,12297.0,54.6243,54.6752,54.5988,54.5988,12297.0
2017-12-28 10:15:00,64.32,64.36,64.23,64.23,8800.0,54.6073,54.6412,54.5309,54.5309,8800.0
2017-12-28 10:20:00,64.22,64.3,64.18,64.27,9890.0,54.5224,54.5903,54.4884,54.5648,9890.0
2017-12-28 10:25:00,64.29,64.3,64.22,64.23,10140.0,54.5818,54.5903,54.5224,54.5309,10140.0
2017-12-28 10:30:00,64.24,64.25,64.2,64.21,6069.0,54.5394,54.5479,54.5054,54.5139,6069.0
2017-12-28 10:35:00,64.21,64.21,64.14,64.2,7961.0,54.5139,54.5139,54.4545,54.5054,7961.0
2017-12-28 10:40:00,64.19,64.21,64.16,64.21,6865.0,54.4969,54.5139,54.4714,54.5139,6865.0
2017-12-28 10:45:00,64.26,64.27,64.21,64.22,3488.0,54.5563,54.5648,54.5139,54.5224,3488.0
2017-12-28 10:50:00,64.23,64.28,64.22,64.25,4500.0,54.5309,54.5733,54.5224,54.5479,4500.0
2017-12-28 10:55:00,64.23,64.23,64.13,64.21,9301.0,54.5309,54.5309,54.446,54.5139,9301.0
2017-12-28 11:00:00,64.21,64.22,64.16,64.18,5426.0,54.5139,54.5224,54.4714,54.4884,5426.0
2017-12-28 11:05:00,64.15,64.21,64.14,64.15,5231.0,54.463,54.5139,54.4545,54.463,5231.0
2017-12-28 11:10:00,64.14,64.19,64.13,64.13,4602.0,54.4545,54.4969,54.446,54.446,4602.0
2017-12-28 11:15:00,64.14,64.16,64.09,64.13,8438.0,54.4545,54.4714,54.412,54.446,8438.0
2017-12-28 11:20:00,64.13,64.16,64.12,64.15,6454.0,54.446,54.4714,54.4375,54.463,6454.0
2017-12-28 11:25:00,64.15,64.15,64.02,64.02,8228.0,54.463,54.463,54.3526,54.3526,8228.0
2017-12-28 11:30:00,64.03,64.12,63.96,64.11,26299.0,54.3611,54.4375,54.3017,54.429,26299.0
2017-12-28 11:35:00,64.12,64.12,64.04,64.04,4395.0,54.4375,54.4375,54.3696,54.3696,4395.0
2017-12-28 11:40:00,64.04,64.08,64.03,64.08,6509.0,54.3696,54.4035,54.3611,54.4035,6509.0
2017-12-28 11:45:00,64.08,64.1,64.03,64.1,5987.0,54.4035,54.4205,54.3611,54.4205,5987.0
2017-12-28 11:50:00,64.1,64.13,64.07,64.09,6146.0,54.4205,54.446,54.395,54.412,6146.0
2017-12-28 11:55:00,64.1,64.1,64.0,64.0,10873.0,54.4205,54.4205,54.3356,54.3356,10873.0
2017-12-28 12:00:00,64.0,64.03,63.98,63.98,6207.0,54.3356,54.3611,54.3186,54.3186,6207.0
2017-12-28 12:05:00,63.98,64.04,63.98,63.99,8477.0,54.3186,54.3696,54.3186,54.3271,8477.0
2017-12-28 12:10:00,64.0,64.01,63.98,63.99,6809.0,54.3356,54.3441,54.3186,54.3271,6809.0
2017-12-28 12:15:00,63.99,64.01,63.98,64.0,6409.0,54.3271,54.3441,54.3186,54.3356,6409.0
2017-12-28 12:20:00,64.0,64.01,63.99,64.0,12044.0,54.3356,54.3441,54.3271,54.3356,12044.0
2017-12-28 12:25:00,64.01,64.11,64.0,64.09,6087.0,54.3441,54.429,54.3356,54.412,6087.0
2017-12-28 12:30:00,64.1,64.1,64.03,64.04,4632.0,54.4205,54.4205,54.3611,54.3696,4632.0
2017-12-28 12:35:00,64.02,64.04,63.99,64.01,11607.0,54.3526,54.3696,54.3271,54.3441,11607.0
2017-12-28 12:40:00,64.01,64.02,63.99,64.0,3604.0,54.3441,54.3526,54.3271,54.3356,3604.0
2017-12-28 12:45:00,63.99,64.1,63.99,64.06,9816.0,54.3271,54.4205,54.3271,54.3865,9816.0
2017-12-28 12:50:00,64.05,64.06,64.02,64.03,4815.0,54.3781,54.3865,54.3526,54.3611,4815.0
2017-12-28 12:55:00,64.01,64.09,64.01,64.06,4942.0,54.3441,54.412,54.3441,54.3865,4942.0
2017-12-28 13:00:00,64.05,64.06,64.04,64.06,1500.0,54.3781,54.3865,54.3696,54.3865,1500.0
2017-12-28 13:05:00,64.05,64.05,64.0,64.01,8336.0,54.3781,54.3781,54.3356,54.3441,8336.0
2017-12-28 13:10:00,64.04,64.07,63.99,63.99,10979.0,54.3696,54.395,54.3271,54.3271,10979.0
2017-12-28 13:15:00,63.99,64.01,63.94,63.96,18981.0,54.3271,54.3441,54.2847,54.3017,18981.0
2017-12-28 13:20:00,63.96,64.01,63.95,63.96,11763.0,54.3017,54.3441,54.2932,54.3017,11763.0
2017-12-28 13:25:00,63.96,63.98,63.94,63.97,3900.0,54.3017,54.3186,54.2847,54.3101,3900.0
2017-12-28 13:30:00,63.97,64.01,63.96,64.0,12862.0,54.3101,54.3441,54.3017,54.3356,12862.0
2017-12-28 13:35:00,63.98,64.0,63.93,63.94,17360.0,54.3186,54.3356,54.2762,54.2847,17360.0
2017-12-28 13:40:00,63.94,63.96,63.93,63.95,6185.0,54.2847,54.3017,54.2762,54.2932,6185.0
2017-12-28 13:45:00,63.96,64.04,63.96,64.02,14446.0,54.3017,54.3696,54.3017,54.3526,14446.0
2017-12-28 13:50:00,64.02,64.07,64.02,64.04,3207.0,54.3526,54.395,54.3526,54.3696,3207.0
2017-12-28 13:55:00,64.05,64.05,64.02,64.03,2856.0,54.3781,54.3781,54.3526,54.3611,2856.0
2017-12-28 14:00:00,64.02,64.05,64.01,64.04,4495.0,54.3526,54.3781,54.3441,54.3696,4495.0
2017-12-28 14:05:00,64.05,64.07,64.02,64.07,4335.0,54.3781,54.395,54.3526,54.395,4335.0
2017-12-28 14:10:00,64.07,64.08,64.02,64.02,3033.0,54.395,54.4035,54.3526,54.3526,3033.0
2017-12-28 14:15:00,64.02,64.05,64.02,64.04,3600.0,54.3526,54.3781,54.3526,54.3696,3600.0
2017-12-28 14:20:00,64.04,64.05,63.98,63.99,3241.0,54.3696,54.3781,54.3186,54.3271,3241.0
2017-12-28 14:25:00,63.98,64.03,63.98,64.02,9095.0,54.3186,54.3611,54.3186,54.3526,9095.0
2017-12-28 14:30:00,64.03,64.07,64.03,64.05,5807.0,54.3611,54.395,54.3611,54.3781,5807.0
2017-12-28 14:35:00,64.06,64.07,64.01,64.06,7524.0,54.3865,54.395,54.3441,54.3865,7524.0
2017-12-28 14:40:00,64.06,64.07,64.03,64.03,4141.0,54.3865,54.395,54.3611,54.3611,4141.0
2017-12-28 14:45:00,64.03,64.12,64.02,64.1,10551.0,54.3611,54.4375,54.3526,54.4205,10551.0
2017-12-28 14:50:00,64.1,64.13,64.07,64.12,11097.0,54.4205,54.446,54.395,54.4375,11097.0
2017-12-28 14:55:00,64.12,64.14,64.1,64.11,7457.0,54.4375,54.4545,54.4205,54.429,7457.0
2017-12-28 15:00:00,64.11,64.12,64.07,64.11,8383.0,54.429,54.4375,54.395,54.429,8383.0
2017-12-28 15:05:00,64.1,64.14,64.09,64.14,8770.0,54.4205,54.4545,54.412,54.4545,8770.0
2017-12-28 15:10:00,64.13,64.16,64.12,64.16,7377.0,54.446,54.4714,54.4375,54.4714,7377.0
2017-12-28 15:15:00,64.17,64.23,64.16,64.22,12253.0,54.4799,54.5309,54.4714,54.5224,12253.0
2017-12-28 15:20:00,64.23,64.23,64.19,64.22,12083.0,54.5309,54.5309,54.4969,54.5224,12083.0
2017-12-28 15:25:00,64.22,64.25,64.21,64.25,9926.0,54.5224,54.5479,54.5139,54.5479,9926.0
2017-12-28 15:30:00,64.24,64.29,64.23,64.25,29036.0,54.5394,54.5818,54.5309,54.5479,29036.0
2017-12-28 15:35:00,64.25,64.28,64.24,64.27,10985.0,54.5479,54.5733,54.5394,54.5648,10985.0
2017-12-28 15:40:00,64.28,64.29,64.24,64.24,31374.0,54.5733,54.5818,54.5394,54.5394,31374.0
2017-12-28 15:45:00,64.23,64.26,64.23,64.23,19161.0,54.5309,54.5563,54.5309,54.5309,19161.0
2017-12-28 15:50:00,64.24,64.27,64.24,64.26,32781.0,54.5394,54.5648,54.5394,54.5563,32781.0
2017-12-28 15:55:00,64.25,64.37,64.25,64.33,61346.0,54.5479,54.6497,54.5479,54.6158,61346.0
2017-12-29 09:30:00,64.75,64.75,64.47,64.51,29780.0,54.9724,54.9724,54.7346,54.7686,29780.0
2017-12-29 09:35:00,64.56,64.57,64.2,64.41,12192.0,54.811,54.8195,54.5054,54.6837,12192.0
2017-12-29 09:40:00,64.42,64.42,64.1,64.25,24791.0,54.6922,54.6922,54.4205,54.5479,24791.0
2017-12-29 09:45:00,64.26,64.26,63.87,63.87,23484.0,54.5563,54.5563,54.2252,54.2252,23484.0
2017-12-29 09:50:00,63.89,64.12,63.82,63.99,9567.0,54.2422,54.4375,54.1828,54.3271,9567.0
2017-12-29 09:55:00,63.99,64.17,63.8,64.14,20702.0,54.3271,54.4799,54.1658,54.4545,20702.0
2017-12-29 10:00:00,64.13,64.13,63.9,63.95,10995.0,54.446,54.446,54.2507,54.2932,10995.0
2017-12-29 10:05:00,63.96,63.97,63.85,63.89,15962.0,54.3017,54.3101,54.2083,54.2422,15962.0
2017-12-29 10:10:00,63.91,64.08,63.88,63.98,23639.0,54.2592,54.4035,54.2337,54.3186,23639.0
2017-12-29 10:15:00,63.98,64.09,63.95,64.0,16681.0,54.3186,54.412,54.2932,54.3356,16681.0
2017-12-29 10:20:00,63.99,64.05,63.92,63.97,9734.0,54.3271,54.3781,54.2677,54.3101,9734.0
2017-12-29 10:25:00,63.95,64.02,63.91,64.0,8461.0,54.2932,54.3526,54.2592,54.3356,8461.0
2017-12-29 10:30:00,63.97,64.02,63.9,63.9,8978.0,54.3101,54.3526,54.2507,54.2507,8978.0
2017-12-29 10:35:00,63.91,63.98,63.83,63.84,13295.0,54.2592,54.3186,54.1913,54.1998,13295.0
2017-12-29 10:40:00,63.83,63.86,63.73,63.78,12964.0,54.1913,54.2168,54.1064,54.1488,12964.0
2017-12-29 10:45:00,63.79,63.82,63.76,63.82,8274.0,54.1573,54.1828,54.1319,54.1828,8274.0
2017-12-29 10:50:00,63.81,63.81,63.75,63.79,17374.0,54.1743,54.1743,54.1234,54.1573,17374.0
2017-12-29 10:55:00,63.78,63.87,63.74,63.87,10819.0,54.1488,54.2252,54.1149,54.2252,10819.0
2017-12-29 11:00:00,63.88,63.9,63.78,63.84,10193.0,54.2337,54.2507,54.1488,54.1998,10193.0
2017-12-29 11:05:00,63.85,63.9,63.83,63.85,5761.0,54.2083,54.2507,54.1913,54.2083,5761.0
2017-12-29 11:10:00,63.87,63.95,63.86,63.94,9083.0,54.2252,54.2932,54.2168,54.2847,9083.0
2017-12-29 11:15:00,63.95,63.95,63.89,63.91,8109.0,54.2932,54.2932,54.2422,54.2592,8109.0
2017-12-29 11:20:00,63.9,63.93,63.87,63.93,9566.0,54.2507,54.2762,54.2252,54.2762,9566.0
2017-12-29 11:25:00,63.91,63.97,63.91,63.96,4889.0,54.2592,54.3101,54.2592,54.3017,4889.0
2017-12-29 11:30:00,63.97,63.99,63.95,63.95,7401.0,54.3101,54.3271,54.2932,54.2932,7401.0
2017-12-29 11:35:00,63.96,63.97,63.9,63.9,8061.0,54.3017,54.3101,54.2507,54.2507,8061.0
2017-12-29 11:40:00,63.91,64.0,63.91,63.98,5290.0,54.2592,54.3356,54.2592,54.3186,5290.0
2017-12-29 11:45:00,63.97,64.0,63.94,63.94,5523.0,54.3101,54.3356,54.2847,54.2847,5523.0
2017-12-29 11:50:00,63.96,63.96,63.89,63.91,12772.0,54.3017,54.3017,54.2422,54.2592,12772.0
2017-12-29 11:55:00,63.9,63.97,63.9,63.94,7598.0,54.2507,54.3101,54.2507,54.2847,7598.0
2017-12-29 12:00:00,63.96,63.98,63.95,63.96,7163.0,54.3017,54.3186,54.2932,54.3017,7163.0
2017-12-29 12:05:00,63.95,63.98,63.94,63.95,7877.0,54.2932,54.3186,54.2847,54.2932,7877.0
2017-12-29 12:10:00,63.96,63.98,63.91,63.94,8685.0,54.3017,54.3186,54.2592,54.2847,8685.0
2017-12-29 12:15:00,63.93,63.94,63.91,63.93,3053.0,54.2762,54.2847,54.2592,54.2762,3053.0
2017-12-29 12:20:00,63.91,63.93,63.89,63.91,6225.0,54.2592,54.2762,54.2422,54.2592,6225.0
2017-12-29 12:25:00,63.92,63.95,63.89,63.94,8465.0,54.2677,54.2932,54.2422,54.2847,8465.0
2017-12-29 12:30:00,63.94,63.99,63.93,63.99,6114.0,54.2847,54.3271,54.2762,54.3271,6114.0
2017-12-29 12:35:00,63.97,63.99,63.96,63.98,3612.0,54.3101,54.3271,54.3017,54.3186,3612.0
2017-12-29 12:40:00,63.98,63.98,63.95,63.95,2220.0,54.3186,54.3186,54.2932,54.2932,2220.0
2017-12-29 12:45:00,63.95,63.97,63.89,63.9,6158.0,54.2932,54.3101,54.2422,54.2507,6158.0
2017-12-29 12:50:00,63.9,63.95,63.89,63.93,7209.0,54.2507,54.2932,54.2422,54.2762,7209.0
2017-12-29 12:55:00,63.9,63.93,63.9,63.9,4568.0,54.2507,54.2762,54.2507,54.2507,4568.0
2017-12-29 13:00:00,63.91,63.91,63.81,63.82,19077.0,54.2592,54.2592,54.1743,54.1828,19077.0
2017-12-29 13:05:00,63.81,63.83,63.78,63.78,5815.0,54.1743,54.1913,54.1488,54.1488,5815.0
2017-12-29 13:10:00,63.78,63.82,63.77,63.8,6110.0,54.1488,54.1828,54.1403,54.1658,6110.0
2017-12-29 13:15:00,63.8,63.81,63.77,63.77,8053.0,54.1658,54.1743,54.1403,54.1403,8053.0
2017-12-29 13:20:00,63.77,63.81,63.75,63.79,10936.0,54.1403,54.1743,54.1234,54.1573,10936.0
2017-12-29 13:25:00,63.78,63.82,63.75,63.75,9407.0,54.1488,54.1828,54.1234,54.1234,9407.0
2017-12-29 13:30:00,63.75,63.76,63.72,63.72,8027.0,54.1234,54.1319,54.0979,54.0979,8027.0
2017-12-29 13:35:00,63.72,63.77,63.72,63.74,9979.0,54.0979,54.1403,54.0979,54.1149,9979.0
2017-12-29 13:40:00,63.73,63.79,63.7,63.79,16286.0,54.1064,54.1573,54.0809,54.1573,16286.0
2017-12-29 13:45:00,63.79,63.82,63.79,63.79,7920.0,54.1573,54.1828,54.1573,54.1573,7920.0
2017-12-29 13:50:00,63.8,63.8,63.73,63.8,8820.0,54.1658,54.1658,54.1064,54.1658,8820.0
2017-12-29 13:55:00,63.78,63.79,63.75,63.77,8172.0,54.1488,54.1573,54.1234,54.1403,8172.0
2017-12-29 14:00:00,63.77,63.79,63.72,63.72,5766.0,54.1403,54.1573,54.0979,54.0979,5766.0
2017-12-29 14:05:00,63.73,63.79,63.73,63.79,10573.0,54.1064,54.1573,54.1064,54.1573,10573.0
2017-12-29 14:10:00,63.78,63.8,63.75,63.79,6121.0,54.1488,54.1658,54.1234,54.1573,6121.0
2017-12-29 14:15:00,63.78,63.79,63.74,63.76,9270.0,54.1488,54.1573,54.1149,54.1319,9270.0
2017-12-29 14:20:00,63.76,63.78,63.75,63.77,9371.0,54.1319,54.1488,54.1234,54.1403,9371.0
2017-12-29 14:25:00,63.76,63.77,63.73,63.77,7988.0,54.1319,54.1403,54.1064,54.1403,7988.0
2017-12-29 14:30:00,63.76,63.78,63.74,63.75,6376.0,54.1319,54.1488,54.1149,54.1234,6376.0
2017-12-29 14:35:00,63.75,63.76,63.73,63.75,11567.0,54.1234,54.1319,54.1064,54.1234,11567.0
2017-12-29 14:40:00,63.75,63.85,63.72,63.83,19470.0,54.1234,54.2083,54.0979,54.1913,19470.0
2017-12-29 14:45:00,63.84,63.84,63.77,63.77,9639.0,54.1998,54.1998,54.1403,54.1403,9639.0
2017-12-29 14:50:00,63.78,63.79,63.73,63.75,11833.0,54.1488,54.1573,54.1064,54.1234,11833.0
2017-12-29 14:55:00,63.77,63.79,63.74,63.74,8731.0,54.1403,54.1573,54.1149,54.1149,8731.0
2017-12-29 15:00:00,63.75,63.81,63.74,63.8,9579.0,54.1234,54.1743,54.1149,54.1658,9579.0
2017-12-29 15:05:00,63.81,63.88,63.79,63.86,9925.0,54.1743,54.2337,54.1573,54.2168,9925.0
2017-12-29 15:10:00,63.86,63.86,63.82,63.83,8220.0,54.2168,54.2168,54.1828,54.1913,8220.0
2017-12-29 15:15:00,63.83,63.86,63.82,63.85,12342.0,54.1913,54.2168,54.1828,54.2083,12342.0
2017-12-29 15:20:00,63.85,63.94,63.85,63.91,11165.0,54.2083,54.2847,54.2083,54.2592,11165.0
2017-12-29 15:25:00,63.92,63.92,63.88,63.91,13283.0,54.2677,54.2677,54.2337,54.2592,13283.0
2017-12-29 15:30:00,63.91,63.92,63.84,63.86,20302.0,54.2592,54.2677,54.1998,54.2168,20302.0
2017-12-29 15:35:00,63.86,63.86,63.74,63.74,17218.0,54.2168,54.2168,54.1149,54.1149,17218.0
2017-12-29 15:40:00,63.74,63.76,63.7,63.76,32494.0,54.1149,54.1319,54.0809,54.1319,32494.0
2017-12-29 15:45:00,63.75,63.75,63.67,63.69,41896.0,54.1234,54.1234,54.0554,54.0724,41896.0
2017-12-29 15:50:00,63.69,63.72,63.66,63.66,52184.0,54.0724,54.0979,54.047,54.047,52184.0
2017-12-29 15:55:00,63.68,63.72,63.57,63.59,124973.0,54.0639,54.0979,53.9705,53.9875,124973.0
2018-01-02 09:30:00,64.21,64.46,64.16,64.25,47159.0,54.5139,54.7261,54.4714,54.5479,47159.0
2018-01-02 09:35:00,64.23,64.3,64.1,64.3,15835.0,54.5309,54.5903,54.4205,54.5903,15835.0
2018-01-02 09:40:00,64.27,64.49,64.24,64.41,37753.0,54.5648,54.7516,54.5394,54.6837,37753.0
2018-01-02 09:45:00,64.42,64.43,64.28,64.36,7692.0,54.6922,54.7007,54.5733,54.6412,7692.0
2018-01-02 09:50:00,64.31,64.33,64.25,64.28,11159.0,54.5988,54.6158,54.5479,54.5733,11159.0
2018-01-02 09:55:00,64.3,64.43,64.3,64.43,9718.0,54.5903,54.7007,54.5903,54.7007,9718.0
2018-01-02 10:00:00,64.42,64.54,64.38,64.44,32106.0,54.6922,54.7941,54.6582,54.7092,32106.0
2018-01-02 10:05:00,64.43,64.49,64.41,64.48,14404.0,54.7007,54.7516,54.6837,54.7431,14404.0
2018-01-02 10:10:00,64.47,64.66,64.38,64.59,47042.0,54.7346,54.8959,54.6582,54.8365,47042.0
2018-01-02 10:15:00,64.62,64.77,64.61,64.75,30510.0,54.862,54.9893,54.8535,54.9724,30510.0
2018-01-02 10:20:00,64.79,64.87,64.76,64.84,22409.0,55.0063,55.0742,54.9808,55.0488,22409.0
2018-01-02 10:25:00,64.85,64.86,64.69,64.72,17508.0,55.0573,55.0657,54.9214,54.9469,17508.0
2018-01-02 10:30:00,64.72,64.88,64.7,64.84,14372.0,54.9469,55.0827,54.9299,55.0488,14372.0
2018-01-02 10:35:00,64.85,64.94,64.76,64.82,19706.0,55.0573,55.1337,54.9808,55.0318,19706.0
2018-01-02 10:40:00,64.85,64.99,64.82,64.98,47889.0,55.0573,55.1761,55.0318,55.1676,47889.0
2018-01-02 10:45:00,64.99,65.18,64.99,65.12,49286.0,55.1761,55.3374,55.1761,55.2865,49286.0
2018-01-02 10:50:00,65.1,65.38,65.1,65.38,38727.0,55.2695,55.5072,55.2695,55.5072,38727.0
2018-01-02 10:55:00,65.38,65.41,65.22,65.32,24540.0,55.5072,55.5327,55.3714,55.4563,24540.0
2018-01-02 11:00:00,65.31,65.4,65.21,65.4,17468.0,55.4478,55.5242,55.3629,55.5242,17468.0
2018-01-02 11:05:00,65.4,65.41,65.32,65.37,14320.0,55.5242,55.5327,55.4563,55.4987,14320.0
2018-01-02 11:10:00,65.38,65.38,65.27,65.27,17314.0,55.5072,55.5072,55.4138,55.4138,17314.0
2018-01-02 11:15:00,65.26,65.27,65.18,65.18,12547.0,55.4053,55.4138,55.3374,55.3374,12547.0
2018-01-02 11:20:00,65.19,65.2,65.11,65.14,7060.0,55.3459,55.3544,55.278,55.3035,7060.0
2018-01-02 11:25:00,65.14,65.17,65.1,65.14,12050.0,55.3035,55.3289,55.2695,55.3035,12050.0
2018-01-02 11:30:00,65.18,65.24,65.16,65.22,11793.0,55.3374,55.3884,55.3204,55.3714,11793.0
2018-01-02 11:35:00,65.23,65.28,65.19,65.28,15746.0,55.3799,55.4223,55.3459,55.4223,15746.0
2018-01-02 11:40:00,65.27,65.39,65.25,65.28,76890.0,55.4138,55.5157,55.3969,55.4223,76890.0
2018-01-02 11:45:00,65.28,65.39,65.24,65.39,24373.0,55.4223,55.5157,55.3884,55.5157,24373.0
2018-01-02 11:50:00,65.37,65.49,65.37,65.46,32898.0,55.4987,55.6006,55.4987,55.5751,32898.0
2018-01-02 11:55:00,65.44,65.45,65.36,65.45,28101.0,55.5582,55.5667,55.4902,55.5667,28101.0
2018-01-02 12:00:00,65.46,65.85,65.46,65.84,129306.0,55.5751,55.9062,55.5751,55.8978,129306.0
2018-01-02 12:05:00,65.83,66.03,65.83,66.0,68330.0,55.8893,56.0591,55.8893,56.0336,68330.0
2018-01-02 12:10:00,66.01,66.15,65.97,66.14,34616.0,56.0421,56.1609,56.0081,56.1525,34616.0
2018-01-02 12:15:00,66.15,66.29,66.1,66.14,56896.0,56.1609,56.2798,56.1185,56.1525,56896.0
2018-01-02 12:20:00,66.15,66.18,66.06,66.11,41641.0,56.1609,56.1864,56.0845,56.127,41641.0
2018-01-02 12:25:00,66.09,66.18,66.07,66.13,24988.0,56.11,56.1864,56.093,56.144,24988.0
2018-01-02 12:30:00,66.14,66.18,66.08,66.1,84861.0,56.1525,56.1864,56.1015,56.1185,84861.0
2018-01-02 12:35:00,66.1,66.17,66.07,66.15,28935.0,56.1185,56.1779,56.093,56.1609,28935.0
2018-01-02 12:40:00,66.14,66.18,65.97,65.97,36269.0,56.1525,56.1864,56.0081,56.0081,36269.0
2018-01-02 12:45:00,65.97,66.07,65.9,66.05,18347.0,56.0081,56.093,55.9487,56.076,18347.0
2018-01-02 12:50:00,66.04,66.11,66.03,66.05,14213.0,56.0676,56.127,56.0591,56.076,14213.0
2018-01-02 12:55:00,66.05,66.14,66.03,66.11,19767.0,56.076,56.1525,56.0591,56.127,19767.0
2018-01-02 13:00:00,66.11,66.17,66.04,66.05,19055.0,56.127,56.1779,56.0676,56.076,19055.0
2018-01-02 13:05:00,66.05,66.17,66.03,66.12,13125.0,56.076,56.1779,56.0591,56.1355,13125.0
2018-01-02 13:10:00,66.13,66.15,66.01,66.03,18758.0,56.144,56.1609,56.0421,56.0591,18758.0
2018-01-02 13:15:00,66.03,66.07,65.94,65.95,47091.0,56.0591,56.093,55.9827,55.9911,47091.0
2018-01-02 13:20:00,65.97,66.0,65.92,65.95,22061.0,56.0081,56.0336,55.9657,55.9911,22061.0
2018-01-02 13:25:00,65.94,66.01,65.93,66.0,16130.0,55.9827,56.0421,55.9742,56.0336,16130.0
2018-01-02 13:30:00,65.99,66.06,65.99,66.05,19014.0,56.0251,56.0845,56.0251,56.076,19014.0
2018-01-02 13:35:00,66.05,66.11,66.01,66.1,34507.0,56.076,56.127,56.0421,56.1185,34507.0
2018-01-02 13:40:00,66.08,66.09,66.01,66.02,13761.0,56.1015,56.11,56.0421,56.0506,13761.0
2018-01-02 13:45:00,66.04,66.14,66.01,66.13,21679.0,56.0676,56.1525,56.0421,56.144,21679.0
2018-01-02 13:50:00,66.13,66.15,66.12,66.12,16852.0,56.144,56.1609,56.1355,56.1355,16852.0
2018-01-02 13:55:00,66.12,66.15,66.06,66.14,14968.0,56.1355,56.1609,56.0845,56.1525,14968.0
2018-01-02 14:00:00,66.14,66.16,66.06,66.12,13603.0,56.1525,56.1694,56.0845,56.1355,13603.0
2018-01-02 14:05:00,66.13,66.17,66.09,66.15,56825.0,56.144,56.1779,56.11,56.1609,56825.0
2018-01-02 14:10:00,66.16,66.18,66.08,66.18,32304.0,56.1694,56.1864,56.1015,56.1864,32304.0
2018-01-02 14:15:00,66.17,66.21,66.07,66.1,44279.0,56.1779,56.2119,56.093,56.1185,44279.0
2018-01-02 14:20:00,66.09,66.11,66.03,66.09,26303.0,56.11,56.127,56.0591,56.11,26303.0
2018-01-02 14:25:00,66.09,66.23,66.09,66.22,35908.0,56.11,56.2289,56.11,56.2204,35908.0
2018-01-02 14:30:00,66.22,66.24,66.15,66.16,23419.0,56.2204,56.2374,56.1609,56.1694,23419.0
2018-01-02 14:35:00,66.16,66.18,66.12,66.15,15066.0,56.1694,56.1864,56.1355,56.1609,15066.0
2018-01-02 14:40:00,66.14,66.16,66.09,66.1,16118.0,56.1525,56.1694,56.11,56.1185,16118.0
2018-01-02 14:45:00,66.09,66.11,66.04,66.1,43489.0,56.11,56.127,56.0676,56.1185,43489.0
2018-01-02 14:50:00,66.11,66.27,66.11,66.26,22120.0,56.127,56.2628,56.127,56.2543,22120.0
2018-01-02 14:55:00,66.27,66.28,66.2,66.25,19636.0,56.2628,56.2713,56.2034,56.2458,19636.0
2018-01-02 15:00:00,66.27,66.35,66.22,66.22,62966.0,56.2628,56.3307,56.2204,56.2204,62966.0
2018-01-02 15:05:00,66.22,66.22,66.13,66.2,16611.0,56.2204,56.2204,56.144,56.2034,16611.0
2018-01-02 15:10:00,66.21,66.28,66.19,66.27,18842.0,56.2119,56.2713,56.1949,56.2628,18842.0
2018-01-02 15:15:00,66.27,66.28,66.18,66.19,24896.0,56.2628,56.2713,56.1864,56.1949,24896.0
2018-01-02 15:20:00,66.19,66.41,66.18,66.4,67718.0,56.1949,56.3817,56.1864,56.3732,67718.0
2018-01-02 15:25:00,66.4,66.5,66.36,66.49,47611.0,56.3732,56.4581,56.3392,56.4496,47611.0
2018-01-02 15:30:00,66.48,66.5,66.27,66.32,49562.0,56.4411,56.4581,56.2628,56.3053,49562.0
2018-01-02 15:35:00,66.32,66.34,66.27,66.3,37385.0,56.3053,56.3223,56.2628,56.2883,37385.0
2018-01-02 15:40:00,66.3,66.38,66.29,66.38,46368.0,56.2883,56.3562,56.2798,56.3562,46368.0
2018-01-02 15:45:00,66.38,66.4,66.33,66.39,104217.0,56.3562,56.3732,56.3138,56.3647,104217.0
2018-01-02 15:50:00,66.4,66.45,66.38,66.45,84476.0,56.3732,56.4156,56.3562,56.4156,84476.0
2018-01-02 15:55:00,66.45,66.55,66.38,66.53,228510.0,56.4156,56.5005,56.3562,56.4836,228510.0
2018-01-03 09:30:00,66.79,67.21,66.52,67.11,137764.0,56.7043,57.0609,56.4751,56.976,137764.0
2018-01-03 09:35:00,67.1,67.73,67.0,67.41,76501.0,56.9675,57.5024,56.8826,57.2307,76501.0
2018-01-03 09:40:00,67.47,67.49,66.77,66.83,96091.0,57.2816,57.2986,56.6873,56.7383,96091.0
2018-01-03 09:45:00,66.88,66.94,66.7,66.73,92986.0,56.7807,56.8317,56.6279,56.6534,92986.0
2018-01-03 09:50:00,66.7,66.71,66.44,66.7,51433.0,56.6279,56.6364,56.4072,56.6279,51433.0
2018-01-03 09:55:00,66.71,66.78,66.65,66.76,24121.0,56.6364,56.6958,56.5854,56.6788,24121.0
2018-01-03 10:00:00,66.77,66.96,66.73,66.77,46822.0,56.6873,56.8486,56.6534,56.6873,46822.0
2018-01-03 10:05:00,66.77,66.85,66.7,66.72,43559.0,56.6873,56.7552,56.6279,56.6449,43559.0
2018-01-03 10:10:00,66.69,66.7,66.5,66.59,40464.0,56.6194,56.6279,56.4581,56.5345,40464.0
2018-01-03 10:15:00,66.6,66.63,66.46,66.53,16586.0,56.543,56.5685,56.4241,56.4836,16586.0
2018-01-03 10:20:00,66.53,66.68,66.52,66.6,32072.0,56.4836,56.6109,56.4751,56.543,32072.0
2018-01-03 10:25:00,66.59,66.71,66.56,66.67,18325.0,56.5345,56.6364,56.509,56.6024,18325.0
2018-01-03 10:30:00,66.68,66.81,66.68,66.81,26782.0,56.6109,56.7213,56.6109,56.7213,26782.0
2018-01-03 10:35:00,66.81,67.0,66.74,66.85,64736.0,56.7213,56.8826,56.6619,56.7552,64736.0
2018-01-03 10:40:00,66.84,66.94,66.75,66.84,21845.0,56.7468,56.8317,56.6703,56.7468,21845.0
2018-01-03 10:45:00,66.81,66.89,66.76,66.79,17132.0,56.7213,56.7892,56.6788,56.7043,17132.0
2018-01-03 10:50:00,66.78,66.85,66.75,66.85,11369.0,56.6958,56.7552,56.6703,56.7552,11369.0
2018-01-03 10:55:00,66.86,66.93,66.84,66.87,19064.0,56.7637,56.8232,56.7468,56.7722,19064.0
2018-01-03 11:00:00,66.88,66.97,66.88,66.96,15161.0,56.7807,56.8571,56.7807,56.8486,15161.0
2018-01-03 11:05:00,66.95,67.04,66.94,67.01,23424.0,56.8401,56.9166,56.8317,56.8911,23424.0
2018-01-03 11:10:00,67.02,67.02,66.93,66.96,19409.0,56.8996,56.8996,56.8232,56.8486,19409.0
2018-01-03 11:15:00,66.94,66.99,66.89,66.96,16630.0,56.8317,56.8741,56.7892,56.8486,16630.0
2018-01-03 11:20:00,66.94,66.95,66.85,66.94,14903.0,56.8317,56.8401,56.7552,56.8317,14903.0
2018-01-03 11:25:00,66.93,66.97,66.89,66.97,9384.0,56.8232,56.8571,56.7892,56.8571,9384.0
2018-01-03 11:30:00,66.98,67.0,66.96,66.99,43795.0,56.8656,56.8826,56.8486,56.8741,43795.0
2018-01-03 11:35:00,66.99,67.06,66.97,67.02,23279.0,56.8741,56.9335,56.8571,56.8996,23279.0
2018-01-03 11:40:00,67.03,67.13,67.03,67.08,38147.0,56.9081,56.993,56.9081,56.9505,38147.0
2018-01-03 11:45:00,67.08,67.14,67.04,67.1,28867.0,56.9505,57.0015,56.9166,56.9675,28867.0
2018-01-03 11:50:00,67.11,67.11,67.01,67.04,15879.0,56.976,56.976,56.8911,56.9166,15879.0
2018-01-03 11:55:00,67.02,67.03,66.88,66.92,25161.0,56.8996,56.9081,56.7807,56.8147,25161.0
2018-01-03 12:00:00,66.9,66.93,66.86,66.89,9423.0,56.7977,56.8232,56.7637,56.7892,9423.0
2018-01-03 12:05:00,66.88,66.89,66.75,66.89,19882.0,56.7807,56.7892,56.6703,56.7892,19882.0
2018-01-03 12:10:00,66.9,66.99,66.88,66.97,18845.0,56.7977,56.8741,56.7807,56.8571,18845.0
2018-01-03 12:15:00,66.97,66.99,66.89,66.95,17710.0,56.8571,56.8741,56.7892,56.8401,17710.0
2018-01-03 12:20:00,66.96,66.99,66.92,66.99,12774.0,56.8486,56.8741,56.8147,56.8741,12774.0
2018-01-03 12:25:00,66.99,67.0,66.92,66.98,15942.0,56.8741,56.8826,56.8147,56.8656,15942.0
2018-01-03 12:30:00,67.0,67.14,66.99,67.1,40813.0,56.8826,57.0015,56.8741,56.9675,40813.0
2018-01-03 12:35:00,67.11,67.19,67.08,67.15,24643.0,56.976,57.0439,56.9505,57.0099,24643.0
2018-01-03 12:40:00,67.15,67.21,67.12,67.19,21001.0,57.0099,57.0609,56.9845,57.0439,21001.0
2018-01-03 12:45:00,67.19,67.26,67.17,67.25,22840.0,57.0439,57.1033,57.0269,57.0948,22840.0
2018-01-03 12:50:00,67.25,67.4,67.21,67.37,31489.0,57.0948,57.2222,57.0609,57.1967,31489.0
2018-01-03 12:55:00,67.37,67.41,67.33,67.41,37835.0,57.1967,57.2307,57.1628,57.2307,37835.0
2018-01-03 13:00:00,67.41,67.44,67.38,67.44,49470.0,57.2307,57.2561,57.2052,57.2561,49470.0
2018-01-03 13:05:00,67.45,67.53,67.4,67.5,31274.0,57.2646,57.3326,57.2222,57.3071,31274.0
2018-01-03 13:10:00,67.5,67.51,67.4,67.41,33271.0,57.3071,57.3156,57.2222,57.2307,33271.0
2018-01-03 13:15:00,67.41,67.43,67.26,67.26,13936.0,57.2307,57.2477,57.1033,57.1033,13936.0
2018-01-03 13:20:00,67.28,67.28,67.17,67.17,7460.0,57.1203,57.1203,57.0269,57.0269,7460.0
2018-01-03 13:25:00,67.2,67.2,67.06,67.09,16268.0,57.0524,57.0524,56.9335,56.959,16268.0
2018-01-03 13:30:00,67.09,67.12,67.07,67.08,8888.0,56.959,56.9845,56.942,56.9505,8888.0
2018-01-03 13:35:00,67.07,67.09,67.0,67.02,41161.0,56.942,56.959,56.8826,56.8996,41161.0
2018-01-03 13:40:00,67.03,67.12,67.01,67.04,58198.0,56.9081,56.9845,56.8911,56.9166,58198.0
2018-01-03 13:45:00,67.06,67.12,66.94,66.94,42919.0,56.9335,56.9845,56.8317,56.8317,42919.0
2018-01-03 13:50:00,66.94,66.95,66.85,66.9,12252.0,56.8317,56.8401,56.7552,56.7977,12252.0
2018-01-03 13:55:00,66.91,66.94,66.83,66.86,13140.0,56.8062,56.8317,56.7383,56.7637,13140.0
2018-01-03 14:00:00,66.85,66.97,66.85,66.95,38024.0,56.7552,56.8571,56.7552,56.8401,38024.0
2018-01-03 14:05:00,66.95,67.15,66.94,67.13,16143.0,56.8401,57.0099,56.8317,56.993,16143.0
2018-01-03 14:10:00,67.13,67.32,67.11,67.32,20724.0,56.993,57.1543,56.976,57.1543,20724.0
2018-01-03 14:15:00,67.3,67.35,67.27,67.33,33115.0,57.1373,57.1797,57.1118,57.1628,33115.0
2018-01-03 14:20:00,67.34,67.36,67.26,67.3,17901.0,57.1712,57.1882,57.1033,57.1373,17901.0
2018-01-03 14:25:00,67.3,67.33,67.29,67.31,16944.0,57.1373,57.1628,57.1288,57.1458,16944.0
2018-01-03 14:30:00,67.3,67.31,67.23,67.23,15498.0,57.1373,57.1458,57.0779,57.0779,15498.0
2018-01-03 14:35:00,67.23,67.27,67.18,67.2,29692.0,57.0779,57.1118,57.0354,57.0524,29692.0
2018-01-03 14:40:00,67.23,67.25,67.17,67.24,11170.0,57.0779,57.0948,57.0269,57.0864,11170.0
2018-01-03 14:45:00,67.23,67.29,67.22,67.28,18614.0,57.0779,57.1288,57.0694,57.1203,18614.0
2018-01-03 14:50:00,67.28,67.47,67.27,67.47,31877.0,57.1203,57.2816,57.1118,57.2816,31877.0
2018-01-03 14:55:00,67.47,67.5,67.43,67.45,16833.0,57.2816,57.3071,57.2477,57.2646,16833.0
2018-01-03 15:00:00,67.44,67.56,67.43,67.47,31293.0,57.2561,57.358,57.2477,57.2816,31293.0
2018-01-03 15:05:00,67.46,67.48,67.36,67.39,21291.0,57.2731,57.2901,57.1882,57.2137,21291.0
2018-01-03 15:10:00,67.4,67.4,67.31,67.34,17083.0,57.2222,57.2222,57.1458,57.1712,17083.0
2018-01-03 15:15:00,67.35,67.39,67.35,67.38,16327.0,57.1797,57.2137,57.1797,57.2052,16327.0
2018-01-03 15:20:00,67.37,67.38,67.34,67.35,13754.0,57.1967,57.2052,57.1712,57.1797,13754.0
2018-01-03 15:25:00,67.34,67.51,67.34,67.5,34734.0,57.1712,57.3156,57.1712,57.3071,34734.0
2018-01-03 15:30:00,67.49,67.49,67.39,67.48,32808.0,57.2986,57.2986,57.2137,57.2901,32808.0
2018-01-03 15:35:00,67.47,67.47,67.35,67.42,34329.0,57.2816,57.2816,57.1797,57.2392,34329.0
2018-01-03 15:40:00,67.41,67.45,67.38,67.44,49179.0,57.2307,57.2646,57.2052,57.2561,49179.0
2018-01-03 15:45:00,67.44,67.5,67.4,67.42,96057.0,57.2561,57.3071,57.2222,57.2392,96057.0
2018-01-03 15:50:00,67.42,67.57,67.42,67.54,106981.0,57.2392,57.3665,57.2392,57.341,106981.0
2018-01-03 15:55:00,67.54,67.54,67.39,67.41,224355.0,57.341,57.341,57.2137,57.2307,224355.0
2018-01-04 09:30:00,67.53,67.65,67.19,67.32,69453.0,57.3326,57.4344,57.0439,57.1543,69453.0
2018-01-04 09:35:00,67.33,67.4,67.1,67.13,33086.0,57.1628,57.2222,56.9675,56.993,33086.0
2018-01-04 09:40:00,67.11,67.17,66.77,66.81,32586.0,56.976,57.0269,56.6873,56.7213,32586.0
2018-01-04 09:45:00,66.79,66.81,66.6,66.81,31233.0,56.7043,56.7213,56.543,56.7213,31233.0
2018-01-04 09:50:00,66.87,66.94,66.82,66.93,15703.0,56.7722,56.8317,56.7298,56.8232,15703.0
2018-01-04 09:55:00,66.92,67.28,66.92,67.28,39202.0,56.8147,57.1203,56.8147,57.1203,39202.0
2018-01-04 10:00:00,67.3,67.32,67.19,67.19,19123.0,57.1373,57.1543,57.0439,57.0439,19123.0
2018-01-04 10:05:00,67.17,67.19,67.04,67.05,21077.0,57.0269,57.0439,56.9166,56.925,21077.0
2018-01-04 10:10:00,67.05,67.18,67.01,67.15,20684.0,56.925,57.0354,56.8911,57.0099,20684.0
2018-01-04 10:15:00,67.15,67.24,67.07,67.1,13952.0,57.0099,57.0864,56.942,56.9675,13952.0
2018-01-04 10:20:00,67.08,67.1,66.96,67.08,19467.0,56.9505,56.9675,56.8486,56.9505,19467.0
2018-01-04 10:25:00,67.06,67.07,66.91,66.99,12625.0,56.9335,56.942,56.8062,56.8741,12625.0
2018-01-04 10:30:00,67.01,67.07,66.93,67.01,15685.0,56.8911,56.942,56.8232,56.8911,15685.0
2018-01-04 10:35:00,66.98,67.01,66.92,66.95,13504.0,56.8656,56.8911,56.8147,56.8401,13504.0
2018-01-04 10:40:00,66.95,67.0,66.93,66.95,13383.0,56.8401,56.8826,56.8232,56.8401,13383.0
2018-01-04 10:45:00,66.94,66.94,66.85,66.91,15647.0,56.8317,56.8317,56.7552,56.8062,15647.0
2018-01-04 10:50:00,66.91,67.12,66.91,67.12,12729.0,56.8062,56.9845,56.8062,56.9845,12729.0
2018-01-04 10:55:00,67.09,67.1,67.0,67.0,6024.0,56.959,56.9675,56.8826,56.8826,6024.0
2018-01-04 11:00:00,67.03,67.06,67.01,67.04,6551.0,56.9081,56.9335,56.8911,56.9166,6551.0
2018-01-04 11:05:00,67.03,67.11,67.03,67.04,9373.0,56.9081,56.976,56.9081,56.9166,9373.0
2018-01-04 11:10:00,67.08,67.15,67.08,67.15,7665.0,56.9505,57.0099,56.9505,57.0099,7665.0
2018-01-04 11:15:00,67.16,67.18,67.08,67.15,14355.0,57.0184,57.0354,56.9505,57.0099,14355.0
2018-01-04 11:20:00,67.12,67.12,66.98,67.05,35466.0,56.9845,56.9845,56.8656,56.925,35466.0
2018-01-04 11:25:00,67.06,67.09,66.91,66.91,9357.0,56.9335,56.959,56.8062,56.8062,9357.0
2018-01-04 11:30:00,66.94,66.96,66.83,66.83,12773.0,56.8317,56.8486,56.7383,56.7383,12773.0
2018-01-04 11:35:00,66.81,66.87,66.78,66.87,15995.0,56.7213,56.7722,56.6958,56.7722,15995.0
2018-01-04 11:40:00,66.87,66.94,66.82,66.89,8404.0,56.7722,56.8317,56.7298,56.7892,8404.0
2018-01-04 11:45:00,66.89,66.93,66.85,66.92,9763.0,56.7892,56.8232,56.7552,56.8147,9763.0
2018-01-04 11:50:00,66.92,67.02,66.89,67.01,10916.0,56.8147,56.8996,56.7892,56.8911,10916.0
2018-01-04 11:55:00,67.02,67.07,67.0,67.05,12620.0,56.8996,56.942,56.8826,56.925,12620.0
2018-01-04 12:00:00,67.05,67.14,67.03,67.12,14028.0,56.925,57.0015,56.9081,56.9845,14028.0
2018-01-04 12:05:00,67.12,67.27,67.1,67.27,10637.0,56.9845,57.1118,56.9675,57.1118,10637.0
2018-01-04 12:10:00,67.26,67.26,67.12,67.12,5906.0,57.1033,57.1033,56.9845,56.9845,5906.0
2018-01-04 12:15:00,67.12,67.15,67.09,67.13,7803.0,56.9845,57.0099,56.959,56.993,7803.0
2018-01-04 12:20:00,67.11,67.15,67.08,67.08,6959.0,56.976,57.0099,56.9505,56.9505,6959.0
2018-01-04 12:25:00,67.08,67.17,67.05,67.12,27178.0,56.9505,57.0269,56.925,56.9845,27178.0
2018-01-04 12:30:00,67.12,67.14,67.07,67.11,6482.0,56.9845,57.0015,56.942,56.976,6482.0
2018-01-04 12:35:00,67.1,67.11,67.06,67.09,14439.0,56.9675,56.976,56.9335,56.959,14439.0
2018-01-04 12:40:00,67.08,67.22,67.08,67.2,10989.0,56.9505,57.0694,56.9505,57.0524,10989.0
2018-01-04 12:45:00,67.19,67.25,67.16,67.2,9175.0,57.0439,57.0948,57.0184,57.0524,9175.0
2018-01-04 12:50:00,67.19,67.19,67.13,67.15,7531.0,57.0439,57.0439,56.993,57.0099,7531.0
2018-01-04 12:55:00,67.17,67.18,67.1,67.11,7818.0,57.0269,57.0354,56.9675,56.976,7818.0
2018-01-04 13:00:00,67.1,67.12,67.04,67.08,6293.0,56.9675,56.9845,56.9166,56.9505,6293.0
2018-01-04 13:05:00,67.08,67.09,66.99,66.99,17095.0,56.9505,56.959,56.8741,56.8741,17095.0
2018-01-04 13:10:00,67.0,67.02,66.93,66.94,12216.0,56.8826,56.8996,56.8232,56.8317,12216.0
2018-01-04 13:15:00,66.93,66.99,66.91,66.96,9763.0,56.8232,56.8741,56.8062,56.8486,9763.0
2018-01-04 13:20:00,66.96,66.99,66.93,66.96,13637.0,56.8486,56.8741,56.8232,56.8486,13637.0
2018-01-04 13:25:00,66.96,66.98,66.92,66.95,19264.0,56.8486,56.8656,56.8147,56.8401,19264.0
2018-01-04 13:30:00,66.94,66.95,66.9,66.91,8157.0,56.8317,56.8401,56.7977,56.8062,8157.0
2018-01-04 13:35:00,66.92,66.99,66.91,66.92,17240.0,56.8147,56.8741,56.8062,56.8147,17240.0
2018-01-04 13:40:00,66.92,66.99,66.92,66.98,13857.0,56.8147,56.8741,56.8147,56.8656,13857.0
2018-01-04 13:45:00,66.98,66.98,66.91,66.93,11618.0,56.8656,56.8656,56.8062,56.8232,11618.0
2018-01-04 13:50:00,66.92,66.97,66.91,66.94,15786.0,56.8147,56.8571,56.8062,56.8317,15786.0
2018-01-04 13:55:00,66.94,67.1,66.93,67.09,33202.0,56.8317,56.9675,56.8232,56.959,33202.0
2018-01-04 14:00:00,67.08,67.11,67.02,67.02,16815.0,56.9505,56.976,56.8996,56.8996,16815.0
2018-01-04 14:05:00,67.02,67.04,66.92,66.92,15758.0,56.8996,56.9166,56.8147,56.8147,15758.0
2018-01-04 14:10:00,66.92,67.04,66.89,67.04,23672.0,56.8147,56.9166,56.7892,56.9166,23672.0
2018-01-04 14:15:00,67.05,67.05,66.92,67.03,251860.0,56.925,56.925,56.8147,56.9081,251860.0
2018-01-04 14:20:00,67.03,67.04,66.93,66.97,62707.0,56.9081,56.9166,56.8232,56.8571,62707.0
2018-01-04 14:25:00,66.98,67.01,66.93,66.93,21185.0,56.8656,56.8911,56.8232,56.8232,21185.0
2018-01-04 14:30:00,66.94,67.0,66.92,66.93,19410.0,56.8317,56.8826,56.8147,56.8232,19410.0
2018-01-04 14:35:00,66.94,67.01,66.93,67.0,11126.0,56.8317,56.8911,56.8232,56.8826,11126.0
2018-01-04 14:40:00,67.0,67.04,66.99,67.03,13127.0,56.8826,56.9166,56.8741,56.9081,13127.0
2018-01-04 14:45:00,67.03,67.07,67.02,67.04,12998.0,56.9081,56.942,56.8996,56.9166,12998.0
2018-01-04 14:50:00,67.04,67.08,67.0,67.02,47366.0,56.9166,56.9505,56.8826,56.8996,47366.0
2018-01-04 14:55:00,67.01,67.12,67.0,67.02,43818.0,56.8911,56.9845,56.8826,56.8996,43818.0
2018-01-04 15:00:00,67.03,67.09,67.02,67.05,14125.0,56.9081,56.959,56.8996,56.925,14125.0
2018-01-04 15:05:00,67.05,67.09,67.03,67.05,14725.0,56.925,56.959,56.9081,56.925,14725.0
2018-01-04 15:10:00,67.05,67.12,67.04,67.11,20096.0,56.925,56.9845,56.9166,56.976,20096.0
2018-01-04 15:15:00,67.1,67.15,67.09,67.11,20414.0,56.9675,57.0099,56.959,56.976,20414.0
2018-01-04 15:20:00,67.1,67.12,67.08,67.12,17952.0,56.9675,56.9845,56.9505,56.9845,17952.0
2018-01-04 15:25:00,67.13,67.16,67.11,67.14,22159.0,56.993,57.0184,56.976,57.0015,22159.0
2018-01-04 15:30:00,67.14,67.18,67.1,67.17,36531.0,57.0015,57.0354,56.9675,57.0269,36531.0
2018-01-04 15:35:00,67.17,67.19,67.13,67.14,30911.0,57.0269,57.0439,56.993,57.0015,30911.0
2018-01-04 15:40:00,67.14,67.22,67.14,67.2,38646.0,57.0015,57.0694,57.0015,57.0524,38646.0
2018-01-04 15:45:00,67.2,67.22,67.17,67.22,69595.0,57.0524,57.0694,57.0269,57.0694,69595.0
2018-01-04 15:50:00,67.21,67.22,67.18,67.22,101995.0,57.0609,57.0694,57.0354,57.0694,101995.0
2018-01-04 15:55:00,67.22,67.25,67.15,67.22,156358.0,57.0694,57.0948,57.0099,57.0694,156358.0
2018-01-05 09:30:00,67.37,67.48,66.79,66.9,49502.0,57.1967,57.2901,56.7043,56.7977,49502.0
2018-01-05 09:35:00,66.94,66.94,66.69,66.78,28919.0,56.8317,56.8317,56.6194,56.6958,28919.0
2018-01-05 09:40:00,66.77,67.1,66.76,67.07,23774.0,56.6873,56.9675,56.6788,56.942,23774.0
2018-01-05 09:45:00,67.1,67.19,67.04,67.08,15289.0,56.9675,57.0439,56.9166,56.9505,15289.0
2018-01-05 09:50:00,67.08,67.34,67.04,67.23,19568.0,56.9505,57.1712,56.9166,57.0779,19568.0
2018-01-05 09:55:00,67.19,67.3,67.17,67.24,13359.0,57.0439,57.1373,57.0269,57.0864,13359.0
2018-01-05 10:00:00,67.26,67.38,67.22,67.37,14944.0,57.1033,57.2052,57.0694,57.1967,14944.0
2018-01-05 10:05:00,67.36,67.4,67.3,67.39,25287.0,57.1882,57.2222,57.1373,57.2137,25287.0
2018-01-05 10:10:00,67.38,67.56,67.35,67.56,56040.0,57.2052,57.358,57.1797,57.358,56040.0
2018-01-05 10:15:00,67.56,67.64,67.47,67.49,18729.0,57.358,57.4259,57.2816,57.2986,18729.0
2018-01-05 10:20:00,67.5,67.5,67.4,67.43,29470.0,57.3071,57.3071,57.2222,57.2477,29470.0
2018-01-05 10:25:00,67.42,67.48,67.3,67.3,34156.0,57.2392,57.2901,57.1373,57.1373,34156.0
2018-01-05 10:30:00,67.3,67.34,67.2,67.28,58762.0,57.1373,57.1712,57.0524,57.1203,58762.0
2018-01-05 10:35:00,67.29,67.36,67.29,67.36,45647.0,57.1288,57.1882,57.1288,57.1882,45647.0
2018-01-05 10:40:00,67.35,67.35,67.22,67.25,31643.0,57.1797,57.1797,57.0694,57.0948,31643.0
2018-01-05 10:45:00,67.26,67.29,67.23,67.25,26024.0,57.1033,57.1288,57.0779,57.0948,26024.0
2018-01-05 10:50:00,67.24,67.34,67.21,67.25,22702.0,57.0864,57.1712,57.0609,57.0948,22702.0
2018-01-05 10:55:00,67.25,67.33,67.24,67.27,14329.0,57.0948,57.1628,57.0864,57.1118,14329.0
2018-01-05 11:00:00,67.26,67.29,67.22,67.28,25036.0,57.1033,57.1288,57.0694,57.1203,25036.0
2018-01-05 11:05:00,67.28,67.28,67.22,67.26,44149.0,57.1203,57.1203,57.0694,57.1033,44149.0
2018-01-05 11:10:00,67.26,67.31,67.25,67.28,59041.0,57.1033,57.1458,57.0948,57.1203,59041.0
2018-01-05 11:15:00,67.26,67.26,67.16,67.17,18482.0,57.1033,57.1033,57.0184,57.0269,18482.0
2018-01-05 11:20:00,67.18,67.24,67.11,67.23,45139.0,57.0354,57.0864,56.976,57.0779,45139.0
2018-01-05 11:25:00,67.23,67.32,67.19,67.32,33772.0,57.0779,57.1543,57.0439,57.1543,33772.0
2018-01-05 11:30:00,67.28,67.32,67.2,67.25,26277.0,57.1203,57.1543,57.0524,57.0948,26277.0
2018-01-05 11:35:00,67.28,67.37,67.28,67.34,14084.0,57.1203,57.1967,57.1203,57.1712,14084.0
2018-01-05 11:40:00,67.33,67.43,67.32,67.36,12522.0,57.1628,57.2477,57.1543,57.1882,12522.0
2018-01-05 11:45:00,67.36,67.36,67.25,67.26,55783.0,57.1882,57.1882,57.0948,57.1033,55783.0
2018-01-05 11:50:00,67.27,67.28,67.21,67.24,23667.0,57.1118,57.1203,57.0609,57.0864,23667.0
2018-01-05 11:55:00,67.24,67.3,67.21,67.3,12778.0,57.0864,57.1373,57.0609,57.1373,12778.0
2018-01-05 12:00:00,67.29,67.31,67.15,67.18,15080.0,57.1288,57.1458,57.0099,57.0354,15080.0
2018-01-05 12:05:00,67.17,67.3,67.17,67.28,7349.0,57.0269,57.1373,57.0269,57.1203,7349.0
2018-01-05 12:10:00,67.28,67.35,67.28,67.34,15668.0,57.1203,57.1797,57.1203,57.1712,15668.0
2018-01-05 12:15:00,67.33,67.35,67.29,67.29,12872.0,57.1628,57.1797,57.1288,57.1288,12872.0
2018-01-05 12:20:00,67.31,67.31,67.25,67.29,13416.0,57.1458,57.1458,57.0948,57.1288,13416.0
2018-01-05 12:25:00,67.29,67.29,67.17,67.17,19547.0,57.1288,57.1288,57.0269,57.0269,19547.0
2018-01-05 12:30:00,67.18,67.21,67.14,67.15,11658.0,57.0354,57.0609,57.0015,57.0099,11658.0
2018-01-05 12:35:00,67.16,67.19,67.1,67.17,20592.0,57.0184,57.0439,56.9675,57.0269,20592.0
2018-01-05 12:40:00,67.18,67.24,67.17,67.24,11347.0,57.0354,57.0864,57.0269,57.0864,11347.0
2018-01-05 12:45:00,67.24,67.24,67.18,67.21,13648.0,57.0864,57.0864,57.0354,57.0609,13648.0
2018-01-05 12:50:00,67.19,67.21,67.16,67.19,11806.0,57.0439,57.0609,57.0184,57.0439,11806.0
2018-01-05 12:55:00,67.19,67.23,67.18,67.23,6729.0,57.0439,57.0779,57.0354,57.0779,6729.0
2018-01-05 13:00:00,67.22,67.28,67.21,67.26,6580.0,57.0694,57.1203,57.0609,57.1033,6580.0
2018-01-05 13:05:00,67.27,67.29,67.24,67.29,10950.0,57.1118,57.1288,57.0864,57.1288,10950.0
2018-01-05 13:10:00,67.28,67.3,67.24,67.3,10175.0,57.1203,57.1373,57.0864,57.1373,10175.0
2018-01-05 13:15:00,67.29,67.3,67.26,67.28,6269.0,57.1288,57.1373,57.1033,57.1203,6269.0
2018-01-05 13:20:00,67.28,67.31,67.24,67.25,9788.0,57.1203,57.1458,57.0864,57.0948,9788.0
2018-01-05 13:25:00,67.26,67.28,67.24,67.28,9516.0,57.1033,57.1203,57.0864,57.1203,9516.0
2018-01-05 13:30:00,67.29,67.36,67.27,67.36,18781.0,57.1288,57.1882,57.1118,57.1882,18781.0
2018-01-05 13:35:00,67.36,67.38,67.34,67.37,9987.0,57.1882,57.2052,57.1712,57.1967,9987.0
2018-01-05 13:40:00,67.37,67.4,67.35,67.38,12089.0,57.1967,57.2222,57.1797,57.2052,12089.0
2018-01-05 13:45:00,67.37,67.37,67.33,67.33,6959.0,57.1967,57.1967,57.1628,57.1628,6959.0
2018-01-05 13:50:00,67.34,67.35,67.29,67.3,9462.0,57.1712,57.1797,57.1288,57.1373,9462.0
2018-01-05 13:55:00,67.31,67.38,67.29,67.38,12052.0,57.1458,57.2052,57.1288,57.2052,12052.0
2018-01-05 14:00:00,67.37,67.38,67.36,67.36,6687.0,57.1967,57.2052,57.1882,57.1882,6687.0
2018-01-05 14:05:00,67.36,67.41,67.31,67.34,13245.0,57.1882,57.2307,57.1458,57.1712,13245.0
2018-01-05 14:10:00,67.33,67.34,67.3,67.33,14126.0,57.1628,57.1712,57.1373,57.1628,14126.0
2018-01-05 14:15:00,67.31,67.41,67.29,67.41,12353.0,57.1458,57.2307,57.1288,57.2307,12353.0
2018-01-05 14:20:00,67.41,67.46,67.38,67.46,12598.0,57.2307,57.2731,57.2052,57.2731,12598.0
2018-01-05 14:25:00,67.46,67.54,67.45,67.54,27966.0,57.2731,57.341,57.2646,57.341,27966.0
2018-01-05 14:30:00,67.52,67.6,67.51,67.58,22843.0,57.3241,57.392,57.3156,57.375,22843.0
2018-01-05 14:35:00,67.58,67.64,67.57,67.61,25367.0,57.375,57.4259,57.3665,57.4005,25367.0
2018-01-05 14:40:00,67.6,67.64,67.52,67.56,22367.0,57.392,57.4259,57.3241,57.358,22367.0
2018-01-05 14:45:00,67.56,67.59,67.51,67.53,19225.0,57.358,57.3835,57.3156,57.3326,19225.0
2018-01-05 14:50:00,67.53,67.6,67.52,67.56,16722.0,57.3326,57.392,57.3241,57.358,16722.0
2018-01-05 14:55:00,67.55,67.55,67.45,67.5,21034.0,57.3495,57.3495,57.2646,57.3071,21034.0
2018-01-05 15:00:00,67.5,67.55,67.48,67.55,26608.0,57.3071,57.3495,57.2901,57.3495,26608.0
2018-01-05 15:05:00,67.54,67.58,67.54,67.58,19929.0,57.341,57.375,57.341,57.375,19929.0
2018-01-05 15:10:00,67.58,67.58,67.5,67.51,17903.0,57.375,57.375,57.3071,57.3156,17903.0
2018-01-05 15:15:00,67.5,67.56,67.5,67.56,30995.0,57.3071,57.358,57.3071,57.358,30995.0
2018-01-05 15:20:00,67.56,67.58,67.55,67.58,20295.0,57.358,57.375,57.3495,57.375,20295.0
2018-01-05 15:25:00,67.57,67.61,67.56,67.58,30454.0,57.3665,57.4005,57.358,57.375,30454.0
2018-01-05 15:30:00,67.57,67.58,67.5,67.53,27126.0,57.3665,57.375,57.3071,57.3326,27126.0
2018-01-05 15:35:00,67.53,67.61,67.52,67.61,44537.0,57.3326,57.4005,57.3241,57.4005,44537.0
2018-01-05 15:40:00,67.61,67.62,67.58,67.61,60253.0,57.4005,57.409,57.375,57.4005,60253.0
2018-01-05 15:45:00,67.6,67.68,67.59,67.67,83708.0,57.392,57.4599,57.3835,57.4514,83708.0
2018-01-05 15:50:00,67.68,67.8,67.68,67.78,107036.0,57.4599,57.5618,57.4599,57.5448,107036.0
2018-01-05 15:55:00,67.78,67.91,67.77,67.85,172475.0,57.5448,57.6552,57.5363,57.6042,172475.0
2018-01-08 09:30:00,67.8,67.88,67.52,67.87,62408.0,57.5618,57.6297,57.3241,57.6212,62408.0
2018-01-08 09:35:00,67.87,67.87,67.65,67.69,34273.0,57.6212,57.6212,57.4344,57.4684,34273.0
2018-01-08 09:40:00,67.78,67.93,67.78,67.93,26228.0,57.5448,57.6722,57.5448,57.6722,26228.0
2018-01-08 09:45:00,67.9,68.06,67.84,68.0,30241.0,57.6467,57.7825,57.5957,57.7316,30241.0
2018-01-08 09:50:00,68.0,68.01,67.82,67.84,17097.0,57.7316,57.7401,57.5788,57.5957,17097.0
2018-01-08 09:55:00,67.83,67.83,67.73,67.8,17074.0,57.5873,57.5873,57.5024,57.5618,17074.0
2018-01-08 10:00:00,67.81,67.93,67.77,67.8,10955.0,57.5703,57.6722,57.5363,57.5618,10955.0
2018-01-08 10:05:00,67.78,67.83,67.76,67.83,25891.0,57.5448,57.5873,57.5278,57.5873,25891.0
2018-01-08 10:10:00,67.81,67.84,67.75,67.81,38635.0,57.5703,57.5957,57.5193,57.5703,38635.0
2018-01-08 10:15:00,67.8,67.83,67.77,67.81,9244.0,57.5618,57.5873,57.5363,57.5703,9244.0
2018-01-08 10:20:00,67.82,67.95,67.82,67.93,13120.0,57.5788,57.6891,57.5788,57.6722,13120.0
2018-01-08 10:25:00,67.94,67.94,67.79,67.83,11092.0,57.6806,57.6806,57.5533,57.5873,11092.0
2018-01-08 10:30:00,67.82,67.88,67.8,67.83,13734.0,57.5788,57.6297,57.5618,57.5873,13734.0
2018-01-08 10:35:00,67.86,67.86,67.8,67.83,9756.0,57.6127,57.6127,57.5618,57.5873,9756.0
2018-01-08 10:40:00,67.8,67.84,67.65,67.81,317229.0,57.5618,57.5957,57.4344,57.5703,317229.0
2018-01-08 10:45:00,67.81,67.81,67.54,67.57,272411.0,57.5703,57.5703,57.341,57.3665,272411.0
2018-01-08 10:50:00,67.57,67.69,67.55,67.62,110407.0,57.3665,57.4684,57.3495,57.409,110407.0
2018-01-08 10:55:00,67.61,67.73,67.59,67.67,330266.0,57.4005,57.5024,57.3835,57.4514,330266.0
2018-01-08 11:00:00,67.69,67.7,67.57,67.65,38424.0,57.4684,57.4769,57.3665,57.4344,38424.0
2018-01-08 11:05:00,67.65,67.83,67.64,67.81,41130.0,57.4344,57.5873,57.4259,57.5703,41130.0
2018-01-08 11:10:00,67.83,67.89,67.79,67.84,11111.0,57.5873,57.6382,57.5533,57.5957,11111.0
2018-01-08 11:15:00,67.84,67.88,67.76,67.84,16977.0,57.5957,57.6297,57.5278,57.5957,16977.0
2018-01-08 11:20:00,67.86,67.86,67.76,67.78,16509.0,57.6127,57.6127,57.5278,57.5448,16509.0
2018-01-08 11:25:00,67.75,67.88,67.74,67.83,14761.0,57.5193,57.6297,57.5108,57.5873,14761.0
2018-01-08 11:30:00,67.84,67.93,67.84,67.9,14612.0,57.5957,57.6722,57.5957,57.6467,14612.0
2018-01-08 11:35:00,67.88,67.89,67.81,67.83,10156.0,57.6297,57.6382,57.5703,57.5873,10156.0
2018-01-08 11:40:00,67.84,67.92,67.78,67.91,11809.0,57.5957,57.6637,57.5448,57.6552,11809.0
2018-01-08 11:45:00,67.9,67.9,67.85,67.89,14322.0,57.6467,57.6467,57.6042,57.6382,14322.0
2018-01-08 11:50:00,67.9,67.91,67.76,67.77,13585.0,57.6467,57.6552,57.5278,57.5363,13585.0
2018-01-08 11:55:00,67.77,67.89,67.77,67.83,12422.0,57.5363,57.6382,57.5363,57.5873,12422.0
2018-01-08 12:00:00,67.83,67.86,67.82,67.85,10242.0,57.5873,57.6127,57.5788,57.6042,10242.0
2018-01-08 12:05:00,67.84,67.89,67.81,67.82,9528.0,57.5957,57.6382,57.5703,57.5788,9528.0
2018-01-08 12:10:00,67.84,67.85,67.8,67.81,12232.0,57.5957,57.6042,57.5618,57.5703,12232.0
2018-01-08 12:15:00,67.8,67.83,67.8,67.83,12224.0,57.5618,57.5873,57.5618,57.5873,12224.0
2018-01-08 12:20:00,67.81,67.86,67.8,67.8,4706.0,57.5703,57.6127,57.5618,57.5618,4706.0
2018-01-08 12:25:00,67.81,67.85,67.8,67.81,9102.0,57.5703,57.6042,57.5618,57.5703,9102.0
2018-01-08 12:30:00,67.8,67.87,67.8,67.82,19915.0,57.5618,57.6212,57.5618,57.5788,19915.0
2018-01-08 12:35:00,67.82,67.83,67.8,67.82,14302.0,57.5788,57.5873,57.5618,57.5788,14302.0
2018-01-08 12:40:00,67.83,67.83,67.8,67.83,5814.0,57.5873,57.5873,57.5618,57.5873,5814.0
2018-01-08 12:45:00,67.81,67.85,67.81,67.84,7606.0,57.5703,57.6042,57.5703,57.5957,7606.0
2018-01-08 12:50:00,67.84,67.85,67.8,67.82,10582.0,57.5957,57.6042,57.5618,57.5788,10582.0
2018-01-08 12:55:00,67.81,67.86,67.81,67.85,9091.0,57.5703,57.6127,57.5703,57.6042,9091.0
2018-01-08 13:00:00,67.85,67.92,67.85,67.89,6891.0,57.6042,57.6637,57.6042,57.6382,6891.0
2018-01-08 13:05:00,67.9,67.94,67.88,67.94,7802.0,57.6467,57.6806,57.6297,57.6806,7802.0
2018-01-08 13:10:00,67.94,67.96,67.88,67.9,13111.0,57.6806,57.6976,57.6297,57.6467,13111.0
2018-01-08 13:15:00,67.9,67.93,67.88,67.9,6458.0,57.6467,57.6722,57.6297,57.6467,6458.0
2018-01-08 13:20:00,67.91,67.93,67.86,67.87,9220.0,57.6552,57.6722,57.6127,57.6212,9220.0
2018-01-08 13:25:00,67.87,67.9,67.85,67.86,7359.0,57.6212,57.6467,57.6042,57.6127,7359.0
2018-01-08 13:30:00,67.86,67.89,67.82,67.84,22279.0,57.6127,57.6382,57.5788,57.5957,22279.0
2018-01-08 13:35:00,67.84,67.92,67.84,67.91,12246.0,57.5957,57.6637,57.5957,57.6552,12246.0
2018-01-08 13:40:00,67.93,67.93,67.88,67.9,11391.0,57.6722,57.6722,57.6297,57.6467,11391.0
2018-01-08 13:45:00,67.9,67.91,67.88,67.9,5708.0,57.6467,57.6552,57.6297,57.6467,5708.0
2018-01-08 13:50:00,67.91,67.93,67.85,67.92,24662.0,57.6552,57.6722,57.6042,57.6637,24662.0
2018-01-08 13:55:00,67.92,67.95,67.89,67.94,17606.0,57.6637,57.6891,57.6382,57.6806,17606.0
2018-01-08 14:00:00,67.95,68.01,67.94,68.0,24396.0,57.6891,57.7401,57.6806,57.7316,24396.0
2018-01-08 14:05:00,68.0,68.01,67.98,68.0,14206.0,57.7316,57.7401,57.7146,57.7316,14206.0
2018-01-08 14:10:00,68.01,68.14,68.0,68.13,20468.0,57.7401,57.8504,57.7316,57.842,20468.0
2018-01-08 14:15:00,68.14,68.15,68.05,68.06,16529.0,57.8504,57.8589,57.774,57.7825,16529.0
2018-01-08 14:20:00,68.06,68.24,68.05,68.17,40172.0,57.7825,57.9353,57.774,57.8759,40172.0
2018-01-08 14:25:00,68.17,68.18,68.08,68.11,21025.0,57.8759,57.8844,57.7995,57.825,21025.0
2018-01-08 14:30:00,68.11,68.13,68.09,68.12,8528.0,57.825,57.842,57.808,57.8335,8528.0
2018-01-08 14:35:00,68.12,68.15,68.09,68.12,10415.0,57.8335,57.8589,57.808,57.8335,10415.0
2018-01-08 14:40:00,68.11,68.17,68.1,68.16,10108.0,57.825,57.8759,57.8165,57.8674,10108.0
2018-01-08 14:45:00,68.17,68.17,68.1,68.14,10900.0,57.8759,57.8759,57.8165,57.8504,10900.0
2018-01-08 14:50:00,68.14,68.14,68.11,68.11,8412.0,57.8504,57.8504,57.825,57.825,8412.0
2018-01-08 14:55:00,68.12,68.22,68.12,68.21,15979.0,57.8335,57.9184,57.8335,57.9099,15979.0
2018-01-08 15:00:00,68.21,68.25,68.18,68.24,14471.0,57.9099,57.9438,57.8844,57.9353,14471.0
2018-01-08 15:05:00,68.23,68.3,68.22,68.29,12764.0,57.9269,57.9863,57.9184,57.9778,12764.0
2018-01-08 15:10:00,68.29,68.29,68.19,68.21,14247.0,57.9778,57.9778,57.8929,57.9099,14247.0
2018-01-08 15:15:00,68.21,68.26,68.2,68.25,20295.0,57.9099,57.9523,57.9014,57.9438,20295.0
2018-01-08 15:20:00,68.26,68.28,68.24,68.25,18942.0,57.9523,57.9693,57.9353,57.9438,18942.0
2018-01-08 15:25:00,68.26,68.28,68.25,68.27,21818.0,57.9523,57.9693,57.9438,57.9608,21818.0
2018-01-08 15:30:00,68.26,68.3,68.25,68.25,23386.0,57.9523,57.9863,57.9438,57.9438,23386.0
2018-01-08 15:35:00,68.26,68.31,68.25,68.29,30459.0,57.9523,57.9948,57.9438,57.9778,30459.0
2018-01-08 15:40:00,68.29,68.31,68.25,68.31,25589.0,57.9778,57.9948,57.9438,57.9948,25589.0
2018-01-08 15:45:00,68.31,68.33,68.25,68.25,40567.0,57.9948,58.0118,57.9438,57.9438,40567.0
2018-01-08 15:50:00,68.26,68.28,68.24,68.25,54140.0,57.9523,57.9693,57.9353,57.9438,54140.0
2018-01-08 15:55:00,68.26,68.29,68.24,68.26,127616.0,57.9523,57.9778,57.9353,57.9523,127616.0
2018-01-09 09:30:00,68.23,68.23,67.95,68.07,36590.0,57.9269,57.9269,57.6891,57.791,36590.0
2018-01-09 09:35:00,68.08,68.23,68.0,68.05,26845.0,57.7995,57.9269,57.7316,57.774,26845.0
2018-01-09 09:40:00,68.06,68.12,67.97,68.04,37884.0,57.7825,57.8335,57.7061,57.7655,37884.0
2018-01-09 09:45:00,68.06,68.1,67.83,67.88,15988.0,57.7825,57.8165,57.5873,57.6297,15988.0
2018-01-09 09:50:00,67.87,67.9,67.73,67.81,25972.0,57.6212,57.6467,57.5024,57.5703,25972.0
2018-01-09 09:55:00,67.81,68.03,67.8,67.98,42597.0,57.5703,57.7571,57.5618,57.7146,42597.0
2018-01-09 10:00:00,67.98,68.03,67.91,67.92,52019.0,57.7146,57.7571,57.6552,57.6637,52019.0
2018-01-09 10:05:00,67.92,67.95,67.81,67.91,17582.0,57.6637,57.6891,57.5703,57.6552,17582.0
2018-01-09 10:10:00,67.91,67.91,67.79,67.83,11873.0,57.6552,57.6552,57.5533,57.5873,11873.0
2018-01-09 10:15:00,67.83,67.98,67.82,67.93,11357.0,57.5873,57.7146,57.5788,57.6722,11357.0
2018-01-09 10:20:00,67.93,67.95,67.86,67.91,9890.0,57.6722,57.6891,57.6127,57.6552,9890.0
2018-01-09 10:25:00,67.89,67.91,67.86,67.88,9484.0,57.6382,57.6552,57.6127,57.6297,9484.0
2018-01-09 10:30:00,67.9,67.97,67.83,67.95,313590.0,57.6467,57.7061,57.5873,57.6891,313590.0
2018-01-09 10:35:00,67.96,68.06,67.87,67.9,21871.0,57.6976,57.7825,57.6212,57.6467,21871.0
2018-01-09 10:40:00,67.89,68.05,67.82,68.05,18415.0,57.6382,57.774,57.5788,57.774,18415.0
2018-01-09 10:45:00,68.05,68.11,67.97,68.06,23826.0,57.774,57.825,57.7061,57.7825,23826.0
2018-01-09 10:50:00,68.03,68.03,67.88,67.94,9430.0,57.7571,57.7571,57.6297,57.6806,9430.0
2018-01-09 10:55:00,67.91,67.97,67.89,67.95,13370.0,57.6552,57.7061,57.6382,57.6891,13370.0
2018-01-09 11:00:00,67.94,67.95,67.8,67.83,13505.0,57.6806,57.6891,57.5618,57.5873,13505.0
2018-01-09 11:05:00,67.83,68.05,67.77,67.79,321410.0,57.5873,57.774,57.5363,57.5533,321410.0
2018-01-09 11:10:00,67.8,67.85,67.7,67.84,34389.0,57.5618,57.6042,57.4769,57.5957,34389.0
2018-01-09 11:15:00,67.85,67.96,67.8,67.93,24100.0,57.6042,57.6976,57.5618,57.6722,24100.0
2018-01-09 11:20:00,67.92,67.92,67.76,67.77,16385.0,57.6637,57.6637,57.5278,57.5363,16385.0
2018-01-09 11:25:00,67.79,67.99,67.76,67.99,25538.0,57.5533,57.7231,57.5278,57.7231,25538.0
2018-01-09 11:30:00,67.98,68.07,67.94,68.03,11140.0,57.7146,57.791,57.6806,57.7571,11140.0
2018-01-09 11:35:00,68.01,68.01,67.87,67.87,14895.0,57.7401,57.7401,57.6212,57.6212,14895.0
2018-01-09 11:40:00,67.85,67.97,67.84,67.96,9602.0,57.6042,57.7061,57.5957,57.6976,9602.0
2018-01-09 11:45:00,67.95,67.95,67.86,67.9,10983.0,57.6891,57.6891,57.6127,57.6467,10983.0
2018-01-09 11:50:00,67.89,67.94,67.81,67.83,10844.0,57.6382,57.6806,57.5703,57.5873,10844.0
2018-01-09 11:55:00,67.81,67.86,67.79,67.86,21682.0,57.5703,57.6127,57.5533,57.6127,21682.0
2018-01-09 12:00:00,67.85,67.87,67.83,67.85,30353.0,57.6042,57.6212,57.5873,57.6042,30353.0
2018-01-09 12:05:00,67.85,67.89,67.78,67.89,21613.0,57.6042,57.6382,57.5448,57.6382,21613.0
2018-01-09 12:10:00,67.88,67.96,67.88,67.9,18121.0,57.6297,57.6976,57.6297,57.6467,18121.0
2018-01-09 12:15:00,67.91,67.93,67.87,67.92,20236.0,57.6552,57.6722,57.6212,57.6637,20236.0
2018-01-09 12:20:00,67.92,67.97,67.89,67.91,29098.0,57.6637,57.7061,57.6382,57.6552,29098.0
2018-01-09 12:25:00,67.91,67.91,67.83,67.86,17726.0,57.6552,57.6552,57.5873,57.6127,17726.0
2018-01-09 12:30:00,67.86,67.95,67.84,67.89,25174.0,57.6127,57.6891,57.5957,57.6382,25174.0
2018-01-09 12:35:00,67.9,68.05,67.9,68.05,18180.0,57.6467,57.774,57.6467,57.774,18180.0
2018-01-09 12:40:00,68.03,68.06,67.95,67.95,9959.0,57.7571,57.7825,57.6891,57.6891,9959.0
2018-01-09 12:45:00,67.96,68.06,67.95,68.01,17734.0,57.6976,57.7825,57.6891,57.7401,17734.0
2018-01-09 12:50:00,68.02,68.05,67.99,68.0,5670.0,57.7486,57.774,57.7231,57.7316,5670.0
2018-01-09 12:55:00,68.0,68.04,67.99,68.04,16119.0,57.7316,57.7655,57.7231,57.7655,16119.0
2018-01-09 13:00:00,68.04,68.05,68.0,68.01,7246.0,57.7655,57.774,57.7316,57.7401,7246.0
2018-01-09 13:05:00,68.0,68.03,67.98,68.0,14896.0,57.7316,57.7571,57.7146,57.7316,14896.0
2018-01-09 13:10:00,68.01,68.03,67.99,68.03,11506.0,57.7401,57.7571,57.7231,57.7571,11506.0
2018-01-09 13:15:00,68.03,68.03,67.97,68.02,12343.0,57.7571,57.7571,57.7061,57.7486,12343.0
2018-01-09 13:20:00,68.0,68.04,67.96,68.04,8429.0,57.7316,57.7655,57.6976,57.7655,8429.0
2018-01-09 13:25:00,68.05,68.09,68.04,68.09,17173.0,57.774,57.808,57.7655,57.808,17173.0
2018-01-09 13:30:00,68.09,68.11,68.05,68.09,12009.0,57.808,57.825,57.774,57.808,12009.0
2018-01-09 13:35:00,68.09,68.1,68.05,68.05,4399.0,57.808,57.8165,57.774,57.774,4399.0
2018-01-09 13:40:00,68.05,68.07,68.02,68.03,13422.0,57.774,57.791,57.7486,57.7571,13422.0
2018-01-09 13:45:00,68.03,68.13,68.03,68.13,10082.0,57.7571,57.842,57.7571,57.842,10082.0
2018-01-09 13:50:00,68.13,68.2,68.08,68.13,17330.0,57.842,57.9014,57.7995,57.842,17330.0
2018-01-09 13:55:00,68.13,68.14,68.1,68.12,11878.0,57.842,57.8504,57.8165,57.8335,11878.0
2018-01-09 14:00:00,68.11,68.15,68.07,68.07,10119.0,57.825,57.8589,57.791,57.791,10119.0
2018-01-09 14:05:00,68.07,68.08,68.02,68.02,9199.0,57.791,57.7995,57.7486,57.7486,9199.0
2018-01-09 14:10:00,68.02,68.03,67.98,68.03,8987.0,57.7486,57.7571,57.7146,57.7571,8987.0
2018-01-09 14:15:00,68.04,68.04,67.95,67.95,16771.0,57.7655,57.7655,57.6891,57.6891,16771.0
2018-01-09 14:20:00,67.96,67.97,67.94,67.95,7098.0,57.6976,57.7061,57.6806,57.6891,7098.0
2018-01-09 14:25:00,67.94,67.95,67.91,67.93,12130.0,57.6806,57.6891,57.6552,57.6722,12130.0
2018-01-09 14:30:00,67.91,67.99,67.9,67.98,17329.0,57.6552,57.7231,57.6467,57.7146,17329.0
2018-01-09 14:35:00,67.97,67.98,67.95,67.98,12856.0,57.7061,57.7146,57.6891,57.7146,12856.0
2018-01-09 14:40:00,67.97,67.97,67.74,67.81,55351.0,57.7061,57.7061,57.5108,57.5703,55351.0
2018-01-09 14:45:00,67.81,67.87,67.8,67.84,19450.0,57.5703,57.6212,57.5618,57.5957,19450.0
2018-01-09 14:50:00,67.84,67.9,67.84,67.88,13311.0,57.5957,57.6467,57.5957,57.6297,13311.0
2018-01-09 14:55:00,67.89,67.92,67.87,67.9,10330.0,57.6382,57.6637,57.6212,57.6467,10330.0
2018-01-09 15:00:00,67.89,67.96,67.88,67.95,12517.0,57.6382,57.6976,57.6297,57.6891,12517.0
2018-01-09 15:05:00,67.95,68.03,67.95,68.02,18222.0,57.6891,57.7571,57.6891,57.7486,18222.0
2018-01-09 15:10:00,68.01,68.02,67.99,68.02,11107.0,57.7401,57.7486,57.7231,57.7486,11107.0
2018-01-09 15:15:00,68.01,68.04,67.99,68.03,18437.0,57.7401,57.7655,57.7231,57.7571,18437.0
2018-01-09 15:20:00,68.03,68.04,67.96,67.98,14223.0,57.7571,57.7655,57.6976,57.7146,14223.0
2018-01-09 15:25:00,67.98,67.99,67.91,67.94,91263.0,57.7146,57.7231,57.6552,57.6806,91263.0
2018-01-09 15:30:00,67.94,68.03,67.94,68.01,28860.0,57.6806,57.7571,57.6806,57.7401,28860.0
2018-01-09 15:35:00,68.01,68.04,67.97,68.0,30371.0,57.7401,57.7655,57.7061,57.7316,30371.0
2018-01-09 15:40:00,67.99,68.0,67.93,67.97,32644.0,57.7231,57.7316,57.6722,57.7061,32644.0
2018-01-09 15:45:00,67.97,67.97,67.8,67.82,51570.0,57.7061,57.7061,57.5618,57.5788,51570.0
2018-01-09 15:50:00,67.82,67.93,67.81,67.89,168312.0,57.5788,57.6722,57.5703,57.6382,168312.0
2018-01-09 15:55:00,67.9,67.9,67.71,67.81,166469.0,57.6467,57.6467,57.4854,57.5703,166469.0
2018-01-10 09:30:00,67.77,67.85,67.31,67.85,40324.0,57.5363,57.6042,57.1458,57.6042,40324.0
2018-01-10 09:35:00,67.83,67.85,67.63,67.66,6266.0,57.5873,57.6042,57.4175,57.4429,6266.0
2018-01-10 09:40:00,67.64,67.69,67.58,67.64,7477.0,57.4259,57.4684,57.375,57.4259,7477.0
2018-01-10 09:45:00,67.6,67.72,67.53,67.6,13142.0,57.392,57.4939,57.3326,57.392,13142.0
2018-01-10 09:50:00,67.57,67.62,67.37,67.62,36175.0,57.3665,57.409,57.1967,57.409,36175.0
2018-01-10 09:55:00,67.64,67.7,67.52,67.66,12218.0,57.4259,57.4769,57.3241,57.4429,12218.0
2018-01-10 10:00:00,67.66,67.73,67.58,67.71,14546.0,57.4429,57.5024,57.375,57.4854,14546.0
2018-01-10 10:05:00,67.71,67.75,67.63,67.72,21586.0,57.4854,57.5193,57.4175,57.4939,21586.0
2018-01-10 10:10:00,67.74,68.06,67.73,68.06,23485.0,57.5108,57.7825,57.5024,57.7825,23485.0
2018-01-10 10:15:00,68.04,68.17,68.01,68.17,17726.0,57.7655,57.8759,57.7401,57.8759,17726.0
2018-01-10 10:20:00,68.21,68.28,68.1,68.27,42893.0,57.9099,57.9693,57.8165,57.9608,42893.0
2018-01-10 10:25:00,68.26,68.37,68.2,68.34,10296.0,57.9523,58.0457,57.9014,58.0202,10296.0
2018-01-10 10:30:00,68.33,68.42,68.32,68.42,6556.0,58.0118,58.0882,58.0033,58.0882,6556.0
2018-01-10 10:35:00,68.44,68.5,68.3,68.44,14711.0,58.1051,58.1561,57.9863,58.1051,14711.0
2018-01-10 10:40:00,68.48,68.58,68.45,68.53,23599.0,58.1391,58.224,58.1136,58.1816,23599.0
2018-01-10 10:45:00,68.56,68.58,68.31,68.32,20504.0,58.207,58.224,57.9948,58.0033,20504.0
2018-01-10 10:50:00,68.34,68.41,68.29,68.34,8834.0,58.0202,58.0797,57.9778,58.0202,8834.0
2018-01-10 10:55:00,68.34,68.47,68.31,68.39,14965.0,58.0202,58.1306,57.9948,58.0627,14965.0
2018-01-10 11:00:00,68.4,68.49,68.38,68.49,8765.0,58.0712,58.1476,58.0542,58.1476,8765.0
2018-01-10 11:05:00,68.45,68.48,68.44,68.45,7080.0,58.1136,58.1391,58.1051,58.1136,7080.0
2018-01-10 11:10:00,68.44,68.47,68.38,68.42,22533.0,58.1051,58.1306,58.0542,58.0882,22533.0
2018-01-10 11:15:00,68.42,68.51,68.4,68.41,29826.0,58.0882,58.1646,58.0712,58.0797,29826.0
2018-01-10 11:20:00,68.4,68.43,68.35,68.35,7692.0,58.0712,58.0967,58.0287,58.0287,7692.0
2018-01-10 11:25:00,68.39,68.5,68.38,68.5,22970.0,58.0627,58.1561,58.0542,58.1561,22970.0
2018-01-10 11:30:00,68.5,68.67,68.47,68.65,32282.0,58.1561,58.3004,58.1306,58.2834,32282.0
2018-01-10 11:35:00,68.64,68.66,68.5,68.6,8930.0,58.2749,58.2919,58.1561,58.241,8930.0
2018-01-10 11:40:00,68.63,68.65,68.57,68.63,16990.0,58.2665,58.2834,58.2155,58.2665,16990.0
2018-01-10 11:45:00,68.65,68.67,68.6,68.65,8924.0,58.2834,58.3004,58.241,58.2834,8924.0
2018-01-10 11:50:00,68.65,68.65,68.49,68.57,32638.0,58.2834,58.2834,58.1476,58.2155,32638.0
2018-01-10 11:55:00,68.55,68.59,68.49,68.53,9701.0,58.1985,58.2325,58.1476,58.1816,9701.0
2018-01-10 12:00:00,68.52,68.6,68.5,68.51,39984.0,58.1731,58.241,58.1561,58.1646,39984.0
2018-01-10 12:05:00,68.52,68.6,68.51,68.56,8846.0,58.1731,58.241,58.1646,58.207,8846.0
2018-01-10 12:10:00,68.57,68.6,68.52,68.57,9964.0,58.2155,58.241,58.1731,58.2155,9964.0
2018-01-10 12:15:00,68.58,68.63,68.56,68.59,26335.0,58.224,58.2665,58.207,58.2325,26335.0
2018-01-10 12:20:00,68.59,68.75,68.59,68.74,8343.0,58.2325,58.3683,58.2325,58.3598,8343.0
2018-01-10 12:25:00,68.73,68.74,68.65,68.7,15876.0,58.3514,58.3598,58.2834,58.3259,15876.0
2018-01-10 12:30:00,68.68,68.75,68.66,68.74,14521.0,58.3089,58.3683,58.2919,58.3598,14521.0
2018-01-10 12:35:00,68.71,68.8,68.71,68.8,10237.0,58.3344,58.4108,58.3344,58.4108,10237.0
2018-01-10 12:40:00,68.79,68.87,68.77,68.86,10480.0,58.4023,58.4702,58.3853,58.4617,10480.0
2018-01-10 12:45:00,68.86,68.9,68.78,68.9,15671.0,58.4617,58.4957,58.3938,58.4957,15671.0
2018-01-10 12:50:00,68.89,68.99,68.87,68.93,10749.0,58.4872,58.5721,58.4702,58.5212,10749.0
2018-01-10 12:55:00,68.94,68.98,68.92,68.97,8394.0,58.5296,58.5636,58.5127,58.5551,8394.0
2018-01-10 13:00:00,68.97,69.04,68.96,68.96,25004.0,58.5551,58.6145,58.5466,58.5466,25004.0
2018-01-10 13:05:00,68.95,68.97,68.9,68.9,6742.0,58.5381,58.5551,58.4957,58.4957,6742.0
2018-01-10 13:10:00,68.91,68.92,68.88,68.9,4753.0,58.5042,58.5127,58.4787,58.4957,4753.0
2018-01-10 13:15:00,68.88,68.95,68.85,68.95,17660.0,58.4787,58.5381,58.4532,58.5381,17660.0
2018-01-10 13:20:00,68.95,68.96,68.89,68.91,7379.0,58.5381,58.5466,58.4872,58.5042,7379.0
2018-01-10 13:25:00,68.92,68.95,68.88,68.92,24897.0,58.5127,58.5381,58.4787,58.5127,24897.0
2018-01-10 13:30:00,68.92,69.0,68.92,68.99,8142.0,58.5127,58.5806,58.5127,58.5721,8142.0
2018-01-10 13:35:00,68.98,69.03,68.97,69.01,8862.0,58.5636,58.606,58.5551,58.5891,8862.0
2018-01-10 13:40:00,68.98,69.06,68.97,69.01,23557.0,58.5636,58.6315,58.5551,58.5891,23557.0
2018-01-10 13:45:00,69.0,69.03,68.91,68.98,63387.0,58.5806,58.606,58.5042,58.5636,63387.0
2018-01-10 13:50:00,68.97,69.0,68.92,69.0,30021.0,58.5551,58.5806,58.5127,58.5806,30021.0
2018-01-10 13:55:00,68.98,68.98,68.88,68.96,39880.0,58.5636,58.5636,58.4787,58.5466,39880.0
2018-01-10 14:00:00,68.96,68.99,68.92,68.93,12546.0,58.5466,58.5721,58.5127,58.5212,12546.0
2018-01-10 14:05:00,68.95,68.95,68.86,68.87,8730.0,58.5381,58.5381,58.4617,58.4702,8730.0
2018-01-10 14:10:00,68.86,68.87,68.8,68.83,20772.0,58.4617,58.4702,58.4108,58.4363,20772.0
2018-01-10 14:15:00,68.85,68.95,68.83,68.91,21871.0,58.4532,58.5381,58.4363,58.5042,21871.0
2018-01-10 14:20:00,68.89,68.93,68.87,68.9,22727.0,58.4872,58.5212,58.4702,58.4957,22727.0
2018-01-10 14:25:00,68.91,68.97,68.9,68.92,46827.0,58.5042,58.5551,58.4957,58.5127,46827.0
2018-01-10 14:30:00,68.93,69.0,68.91,69.0,17331.0,58.5212,58.5806,58.5042,58.5806,17331.0
2018-01-10 14:35:00,69.0,69.02,68.91,68.92,27476.0,58.5806,58.5976,58.5042,58.5127,27476.0
2018-01-10 14:40:00,68.94,69.0,68.93,69.0,16239.0,58.5296,58.5806,58.5212,58.5806,16239.0
2018-01-10 14:45:00,69.0,69.01,68.94,68.98,20986.0,58.5806,58.5891,58.5296,58.5636,20986.0
2018-01-10 14:50:00,68.97,68.99,68.95,68.97,18469.0,58.5551,58.5721,58.5381,58.5551,18469.0
2018-01-10 14:55:00,68.97,68.99,68.94,68.95,16251.0,58.5551,58.5721,58.5296,58.5381,16251.0
2018-01-10 15:00:00,68.94,68.99,68.93,68.95,18511.0,58.5296,58.5721,58.5212,58.5381,18511.0
2018-01-10 15:05:00,68.94,68.97,68.9,68.9,19079.0,58.5296,58.5551,58.4957,58.4957,19079.0
2018-01-10 15:10:00,68.91,68.92,68.88,68.89,18597.0,58.5042,58.5127,58.4787,58.4872,18597.0
2018-01-10 15:15:00,68.89,68.92,68.83,68.87,19284.0,58.4872,58.5127,58.4363,58.4702,19284.0
2018-01-10 15:20:00,68.88,68.92,68.85,68.9,13807.0,58.4787,58.5127,58.4532,58.4957,13807.0
2018-01-10 15:25:00,68.89,68.9,68.81,68.86,18880.0,58.4872,58.4957,58.4193,58.4617,18880.0
2018-01-10 15:30:00,68.85,68.93,68.84,68.9,34703.0,58.4532,58.5212,58.4447,58.4957,34703.0
2018-01-10 15:35:00,68.9,68.96,68.88,68.92,23189.0,58.4957,58.5466,58.4787,58.5127,23189.0
2018-01-10 15:40:00,68.92,68.93,68.88,68.92,30858.0,58.5127,58.5212,58.4787,58.5127,30858.0
2018-01-10 15:45:00,68.91,68.93,68.89,68.92,32875.0,58.5042,58.5212,58.4872,58.5127,32875.0
2018-01-10 15:50:00,68.93,68.94,68.87,68.93,33417.0,58.5212,58.5296,58.4702,58.5212,33417.0
2018-01-10 15:55:00,68.93,68.97,68.9,68.94,90249.0,58.5212,58.5551,58.4957,58.5296,90249.0
2018-01-11 09:30:00,69.35,69.41,68.98,69.01,40858.0,58.8777,58.9287,58.5636,58.5891,40858.0
2018-01-11 09:35:00,69.04,69.19,69.02,69.08,14951.0,58.6145,58.7419,58.5976,58.6485,14951.0
2018-01-11 09:40:00,69.1,69.29,69.09,69.17,22350.0,58.6655,58.8268,58.657,58.7249,22350.0
2018-01-11 09:45:00,69.18,69.21,68.98,69.0,13415.0,58.7334,58.7589,58.5636,58.5806,13415.0
2018-01-11 09:50:00,68.96,69.15,68.93,69.07,39615.0,58.5466,58.7079,58.5212,58.64,39615.0
2018-01-11 09:55:00,69.06,69.06,68.9,68.95,11977.0,58.6315,58.6315,58.4957,58.5381,11977.0
2018-01-11 10:00:00,68.94,69.04,68.92,68.92,29543.0,58.5296,58.6145,58.5127,58.5127,29543.0
2018-01-11 10:05:00,68.94,69.04,68.93,68.99,11298.0,58.5296,58.6145,58.5212,58.5721,11298.0
2018-01-11 10:10:00,68.98,68.99,68.92,68.94,12022.0,58.5636,58.5721,58.5127,58.5296,12022.0
2018-01-11 10:15:00,68.96,69.08,68.92,69.08,15845.0,58.5466,58.6485,58.5127,58.6485,15845.0
2018-01-11 10:20:00,69.06,69.11,68.98,69.0,15673.0,58.6315,58.674,58.5636,58.5806,15673.0
2018-01-11 10:25:00,68.97,69.06,68.93,69.03,14278.0,58.5551,58.6315,58.5212,58.606,14278.0
2018-01-11 10:30:00,69.01,69.1,69.0,69.05,12172.0,58.5891,58.6655,58.5806,58.623,12172.0
2018-01-11 10:35:00,69.04,69.07,69.0,69.07,17613.0,58.6145,58.64,58.5806,58.64,17613.0
2018-01-11 10:40:00,69.06,69.22,69.02,69.2,13514.0,58.6315,58.7674,58.5976,58.7504,13514.0
2018-01-11 10:45:00,69.2,69.28,69.2,69.26,18124.0,58.7504,58.8183,58.7504,58.8013,18124.0
2018-01-11 10:50:00,69.26,69.38,69.24,69.38,13045.0,58.8013,58.9032,58.7843,58.9032,13045.0
2018-01-11 10:55:00,69.38,69.41,69.32,69.41,20492.0,58.9032,58.9287,58.8523,58.9287,20492.0
2018-01-11 11:00:00,69.42,69.5,69.4,69.42,18624.0,58.9372,59.0051,58.9202,58.9372,18624.0
2018-01-11 11:05:00,69.41,69.52,69.35,69.43,31579.0,58.9287,59.0221,58.8777,58.9456,31579.0
2018-01-11 11:10:00,69.46,69.46,69.37,69.38,5458.0,58.9711,58.9711,58.8947,58.9032,5458.0
2018-01-11 11:15:00,69.37,69.37,69.33,69.35,10790.0,58.8947,58.8947,58.8607,58.8777,10790.0
2018-01-11 11:20:00,69.33,69.38,69.32,69.38,10702.0,58.8607,58.9032,58.8523,58.9032,10702.0
2018-01-11 11:25:00,69.38,69.45,69.37,69.41,12761.0,58.9032,58.9626,58.8947,58.9287,12761.0
2018-01-11 11:30:00,69.41,69.48,69.37,69.48,10985.0,58.9287,58.9881,58.8947,58.9881,10985.0
2018-01-11 11:35:00,69.48,69.52,69.43,69.52,10756.0,58.9881,59.0221,58.9456,59.0221,10756.0
2018-01-11 11:40:00,69.51,69.51,69.44,69.44,6526.0,59.0136,59.0136,58.9541,58.9541,6526.0
2018-01-11 11:45:00,69.45,69.45,69.39,69.42,7779.0,58.9626,58.9626,58.9117,58.9372,7779.0
2018-01-11 11:50:00,69.41,69.44,69.39,69.42,16381.0,58.9287,58.9541,58.9117,58.9372,16381.0
2018-01-11 11:55:00,69.42,69.42,69.29,69.35,19251.0,58.9372,58.9372,58.8268,58.8777,19251.0
2018-01-11 12:00:00,69.36,69.41,69.35,69.4,7050.0,58.8862,58.9287,58.8777,58.9202,7050.0
2018-01-11 12:05:00,69.41,69.45,69.39,69.44,10862.0,58.9287,58.9626,58.9117,58.9541,10862.0
2018-01-11 12:10:00,69.46,69.49,69.45,69.48,7665.0,58.9711,58.9966,58.9626,58.9881,7665.0
2018-01-11 12:15:00,69.47,69.47,69.39,69.41,9173.0,58.9796,58.9796,58.9117,58.9287,9173.0
2018-01-11 12:20:00,69.41,69.51,69.41,69.46,15016.0,58.9287,59.0136,58.9287,58.9711,15016.0
2018-01-11 12:25:00,69.47,69.58,69.46,69.57,11220.0,58.9796,59.073,58.9711,59.0645,11220.0
2018-01-11 12:30:00,69.57,69.65,69.57,69.61,10611.0,59.0645,59.1324,59.0645,59.0985,10611.0
2018-01-11 12:35:00,69.63,69.63,69.55,69.58,8983.0,59.1154,59.1154,59.0475,59.073,8983.0
2018-01-11 12:40:00,69.59,69.6,69.52,69.52,9374.0,59.0815,59.09,59.0221,59.0221,9374.0
2018-01-11 12:45:00,69.53,69.57,69.51,69.52,3400.0,59.0305,59.0645,59.0136,59.0221,3400.0
2018-01-11 12:50:00,69.51,69.61,69.46,69.57,31102.0,59.0136,59.0985,58.9711,59.0645,31102.0
2018-01-11 12:55:00,69.59,69.62,69.57,69.6,5175.0,59.0815,59.107,59.0645,59.09,5175.0
2018-01-11 13:00:00,69.63,69.63,69.58,69.59,12428.0,59.1154,59.1154,59.073,59.0815,12428.0
2018-01-11 13:05:00,69.59,69.63,69.54,69.63,10127.0,59.0815,59.1154,59.039,59.1154,10127.0
2018-01-11 13:10:00,69.62,69.7,69.6,69.6,10286.0,59.107,59.1749,59.09,59.09,10286.0
2018-01-11 13:15:00,69.61,69.61,69.55,69.56,9451.0,59.0985,59.0985,59.0475,59.056,9451.0
2018-01-11 13:20:00,69.57,69.62,69.54,69.62,8215.0,59.0645,59.107,59.039,59.107,8215.0
2018-01-11 13:25:00,69.61,69.69,69.61,69.68,5530.0,59.0985,59.1664,59.0985,59.1579,5530.0
2018-01-11 13:30:00,69.69,69.78,69.68,69.76,29874.0,59.1664,59.2428,59.1579,59.2258,29874.0
2018-01-11 13:35:00,69.78,69.78,69.62,69.62,26694.0,59.2428,59.2428,59.107,59.107,26694.0
2018-01-11 13:40:00,69.62,69.63,69.54,69.6,18585.0,59.107,59.1154,59.039,59.09,18585.0
2018-01-11 13:45:00,69.61,69.68,69.61,69.62,6180.0,59.0985,59.1579,59.0985,59.107,6180.0
2018-01-11 13:50:00,69.62,69.67,69.62,69.63,6434.0,59.107,59.1494,59.107,59.1154,6434.0
2018-01-11 13:55:00,69.61,69.69,69.61,69.68,8683.0,59.0985,59.1664,59.0985,59.1579,8683.0
2018-01-11 14:00:00,69.68,69.7,69.66,69.69,10870.0,59.1579,59.1749,59.1409,59.1664,10870.0
2018-01-11 14:05:00,69.71,69.76,69.69,69.73,11466.0,59.1834,59.2258,59.1664,59.2003,11466.0
2018-01-11 14:10:00,69.73,69.8,69.72,69.76,24575.0,59.2003,59.2598,59.1919,59.2258,24575.0
2018-01-11 14:15:00,69.76,69.96,69.76,69.93,33658.0,59.2258,59.3956,59.2258,59.3701,33658.0
2018-01-11 14:20:00,69.95,69.99,69.91,69.98,10437.0,59.3871,59.4211,59.3532,59.4126,10437.0
2018-01-11 14:25:00,69.96,69.99,69.92,69.98,14053.0,59.3956,59.4211,59.3617,59.4126,14053.0
2018-01-11 14:30:00,69.96,69.98,69.93,69.95,7461.0,59.3956,59.4126,59.3701,59.3871,7461.0
2018-01-11 14:35:00,69.95,69.96,69.92,69.96,12236.0,59.3871,59.3956,59.3617,59.3956,12236.0
2018-01-11 14:40:00,69.95,69.96,69.93,69.95,19107.0,59.3871,59.3956,59.3701,59.3871,19107.0
2018-01-11 14:45:00,69.96,69.98,69.93,69.97,14750.0,59.3956,59.4126,59.3701,59.4041,14750.0
2018-01-11 14:50:00,69.96,70.1,69.96,70.09,34385.0,59.3956,59.5145,59.3956,59.506,34385.0
2018-01-11 14:55:00,70.09,70.18,70.07,70.08,22892.0,59.506,59.5824,59.489,59.4975,22892.0
2018-01-11 15:00:00,70.07,70.09,70.05,70.06,21102.0,59.489,59.506,59.472,59.4805,21102.0
2018-01-11 15:05:00,70.06,70.06,70.01,70.02,19851.0,59.4805,59.4805,59.4381,59.4466,19851.0
2018-01-11 15:10:00,70.02,70.09,70.01,70.09,15963.0,59.4466,59.506,59.4381,59.506,15963.0
2018-01-11 15:15:00,70.09,70.16,70.07,70.13,34875.0,59.506,59.5654,59.489,59.5399,34875.0
2018-01-11 15:20:00,70.13,70.15,70.02,70.05,21207.0,59.5399,59.5569,59.4466,59.472,21207.0
2018-01-11 15:25:00,70.05,70.05,70.01,70.02,21697.0,59.472,59.472,59.4381,59.4466,21697.0
2018-01-11 15:30:00,70.02,70.03,69.97,70.03,41689.0,59.4466,59.455,59.4041,59.455,41689.0
2018-01-11 15:35:00,70.03,70.05,69.97,69.98,25382.0,59.455,59.472,59.4041,59.4126,25382.0
2018-01-11 15:40:00,69.99,70.05,69.98,70.01,38009.0,59.4211,59.472,59.4126,59.4381,38009.0
2018-01-11 15:45:00,69.99,70.0,69.97,69.98,45513.0,59.4211,59.4296,59.4041,59.4126,45513.0
2018-01-11 15:50:00,69.98,70.09,69.96,70.09,69983.0,59.4126,59.506,59.3956,59.506,69983.0
2018-01-11 15:55:00,70.09,70.17,70.08,70.16,104141.0,59.506,59.5739,59.4975,59.5654,104141.0
2018-01-12 09:30:00,70.15,70.48,69.87,70.01,39993.0,59.5569,59.8371,59.3192,59.4381,39993.0
2018-01-12 09:35:00,70.02,70.15,69.6,69.6,46471.0,59.4466,59.5569,59.09,59.09,46471.0
2018-01-12 09:40:00,69.6,69.71,69.52,69.59,23120.0,59.09,59.1834,59.0221,59.0815,23120.0
2018-01-12 09:45:00,69.58,69.58,69.35,69.54,61875.0,59.073,59.073,58.8777,59.039,61875.0
2018-01-12 09:50:00,69.57,69.69,69.54,69.57,23430.0,59.0645,59.1664,59.039,59.0645,23430.0
2018-01-12 09:55:00,69.56,69.58,69.46,69.51,13993.0,59.056,59.073,58.9711,59.0136,13993.0
2018-01-12 10:00:00,69.51,69.57,69.3,69.42,93793.0,59.0136,59.0645,58.8353,58.9372,93793.0
2018-01-12 10:05:00,69.42,69.55,69.34,69.48,41424.0,58.9372,59.0475,58.8692,58.9881,41424.0
2018-01-12 10:10:00,69.51,69.74,69.5,69.56,17029.0,59.0136,59.2088,59.0051,59.056,17029.0
2018-01-12 10:15:00,69.56,69.57,69.35,69.38,18412.0,59.056,59.0645,58.8777,58.9032,18412.0
2018-01-12 10:20:00,69.38,69.47,69.37,69.42,15172.0,58.9032,58.9796,58.8947,58.9372,15172.0
2018-01-12 10:25:00,69.39,69.44,69.35,69.36,14784.0,58.9117,58.9541,58.8777,58.8862,14784.0
2018-01-12 10:30:00,69.37,69.39,69.25,69.25,38061.0,58.8947,58.9117,58.7928,58.7928,38061.0
2018-01-12 10:35:00,69.25,69.36,69.25,69.33,18364.0,58.7928,58.8862,58.7928,58.8607,18364.0
2018-01-12 10:40:00,69.32,69.39,69.22,69.39,44055.0,58.8523,58.9117,58.7674,58.9117,44055.0
2018-01-12 10:45:00,69.41,69.64,69.4,69.53,63433.0,58.9287,59.1239,58.9202,59.0305,63433.0
2018-01-12 10:50:00,69.53,69.57,69.46,69.46,18998.0,59.0305,59.0645,58.9711,58.9711,18998.0
2018-01-12 10:55:00,69.45,69.46,69.25,69.27,17765.0,58.9626,58.9711,58.7928,58.8098,17765.0
2018-01-12 11:00:00,69.26,69.28,69.22,69.24,33115.0,58.8013,58.8183,58.7674,58.7843,33115.0
2018-01-12 11:05:00,69.24,69.31,69.22,69.26,26190.0,58.7843,58.8438,58.7674,58.8013,26190.0
2018-01-12 11:10:00,69.25,69.29,69.23,69.29,12356.0,58.7928,58.8268,58.7758,58.8268,12356.0
2018-01-12 11:15:00,69.27,69.38,69.26,69.26,13761.0,58.8098,58.9032,58.8013,58.8013,13761.0
2018-01-12 11:20:00,69.24,69.31,69.24,69.31,12541.0,58.7843,58.8438,58.7843,58.8438,12541.0
2018-01-12 11:25:00,69.28,69.34,69.24,69.27,11766.0,58.8183,58.8692,58.7843,58.8098,11766.0
2018-01-12 11:30:00,69.29,69.4,69.28,69.32,11346.0,58.8268,58.9202,58.8183,58.8523,11346.0
2018-01-12 11:35:00,69.33,69.39,69.3,69.38,18059.0,58.8607,58.9117,58.8353,58.9032,18059.0
2018-01-12 11:40:00,69.37,69.48,69.36,69.43,12576.0,58.8947,58.9881,58.8862,58.9456,12576.0
2018-01-12 11:45:00,69.44,69.48,69.42,69.43,7090.0,58.9541,58.9881,58.9372,58.9456,7090.0
2018-01-12 11:50:00,69.43,69.46,69.37,69.43,23021.0,58.9456,58.9711,58.8947,58.9456,23021.0
2018-01-12 11:55:00,69.43,69.44,69.4,69.42,6953.0,58.9456,58.9541,58.9202,58.9372,6953.0
2018-01-12 12:00:00,69.41,69.45,69.36,69.36,15215.0,58.9287,58.9626,58.8862,58.8862,15215.0
2018-01-12 12:05:00,69.37,69.37,69.29,69.3,8809.0,58.8947,58.8947,58.8268,58.8353,8809.0
2018-01-12 12:10:00,69.29,69.3,69.27,69.28,8201.0,58.8268,58.8353,58.8098,58.8183,8201.0
2018-01-12 12:15:00,69.28,69.38,69.28,69.33,9018.0,58.8183,58.9032,58.8183,58.8607,9018.0
2018-01-12 12:20:00,69.32,69.34,69.3,69.3,8533.0,58.8523,58.8692,58.8353,58.8353,8533.0
2018-01-12 12:25:00,69.3,69.31,69.22,69.22,9411.0,58.8353,58.8438,58.7674,58.7674,9411.0
2018-01-12 12:30:00,69.24,69.26,69.22,69.25,10414.0,58.7843,58.8013,58.7674,58.7928,10414.0
2018-01-12 12:35:00,69.24,69.27,69.22,69.23,6563.0,58.7843,58.8098,58.7674,58.7758,6563.0
2018-01-12 12:40:00,69.22,69.23,69.07,69.09,45460.0,58.7674,58.7758,58.64,58.657,45460.0
2018-01-12 12:45:00,69.09,69.16,69.05,69.07,31039.0,58.657,58.7164,58.623,58.64,31039.0
2018-01-12 12:50:00,69.07,69.2,69.06,69.14,16776.0,58.64,58.7504,58.6315,58.6994,16776.0
2018-01-12 12:55:00,69.15,69.17,69.06,69.08,25006.0,58.7079,58.7249,58.6315,58.6485,25006.0
2018-01-12 13:00:00,69.08,69.13,69.07,69.11,20043.0,58.6485,58.6909,58.64,58.674,20043.0
2018-01-12 13:05:00,69.11,69.12,68.89,68.93,33760.0,58.674,58.6825,58.4872,58.5212,33760.0
2018-01-12 13:10:00,68.94,69.01,68.93,68.96,16067.0,58.5296,58.5891,58.5212,58.5466,16067.0
2018-01-12 13:15:00,68.95,68.96,68.85,68.85,26220.0,58.5381,58.5466,58.4532,58.4532,26220.0
2018-01-12 13:20:00,68.85,68.9,68.83,68.84,23657.0,58.4532,58.4957,58.4363,58.4447,23657.0
2018-01-12 13:25:00,68.83,68.93,68.81,68.88,27006.0,58.4363,58.5212,58.4193,58.4787,27006.0
2018-01-12 13:30:00,68.89,68.91,68.86,68.87,23616.0,58.4872,58.5042,58.4617,58.4702,23616.0
2018-01-12 13:35:00,68.87,68.87,68.84,68.86,11542.0,58.4702,58.4702,58.4447,58.4617,11542.0
2018-01-12 13:40:00,68.86,68.94,68.85,68.91,18056.0,58.4617,58.5296,58.4532,58.5042,18056.0
2018-01-12 13:45:00,68.91,68.92,68.89,68.91,10791.0,58.5042,58.5127,58.4872,58.5042,10791.0
2018-01-12 13:50:00,68.91,69.05,68.9,69.02,19338.0,58.5042,58.623,58.4957,58.5976,19338.0
2018-01-12 13:55:00,69.02,69.16,69.02,69.11,15037.0,58.5976,58.7164,58.5976,58.674,15037.0
2018-01-12 14:00:00,69.1,69.14,69.08,69.13,14459.0,58.6655,58.6994,58.6485,58.6909,14459.0
2018-01-12 14:05:00,69.12,69.13,69.05,69.06,14711.0,58.6825,58.6909,58.623,58.6315,14711.0
2018-01-12 14:10:00,69.06,69.14,69.06,69.11,20025.0,58.6315,58.6994,58.6315,58.674,20025.0
2018-01-12 14:15:00,69.1,69.1,68.8,68.81,62651.0,58.6655,58.6655,58.4108,58.4193,62651.0
2018-01-12 14:20:00,68.85,69.07,68.82,68.95,42510.0,58.4532,58.64,58.4278,58.5381,42510.0
2018-01-12 14:25:00,68.97,69.04,68.97,69.0,18774.0,58.5551,58.6145,58.5551,58.5806,18774.0
2018-01-12 14:30:00,69.01,69.07,69.0,69.02,9859.0,58.5891,58.64,58.5806,58.5976,9859.0
2018-01-12 14:35:00,69.01,69.03,69.0,69.01,14515.0,58.5891,58.606,58.5806,58.5891,14515.0
2018-01-12 14:40:00,69.01,69.01,68.96,69.0,14339.0,58.5891,58.5891,58.5466,58.5806,14339.0
2018-01-12 14:45:00,69.0,69.02,68.96,68.98,9666.0,58.5806,58.5976,58.5466,58.5636,9666.0
2018-01-12 14:50:00,68.97,69.0,68.96,68.97,15309.0,58.5551,58.5806,58.5466,58.5551,15309.0
2018-01-12 14:55:00,68.96,69.03,68.96,69.02,16263.0,58.5466,58.606,58.5466,58.5976,16263.0
2018-01-12 15:00:00,69.02,69.04,69.01,69.02,23160.0,58.5976,58.6145,58.5891,58.5976,23160.0
2018-01-12 15:05:00,69.02,69.05,69.0,69.05,20688.0,58.5976,58.623,58.5806,58.623,20688.0
2018-01-12 15:10:00,69.04,69.04,68.88,68.9,21110.0,58.6145,58.6145,58.4787,58.4957,21110.0
2018-01-12 15:15:00,68.89,68.91,68.86,68.88,21856.0,58.4872,58.5042,58.4617,58.4787,21856.0
2018-01-12 15:20:00,68.89,68.98,68.86,68.97,27859.0,58.4872,58.5636,58.4617,58.5551,27859.0
2018-01-12 15:25:00,68.97,69.0,68.93,68.94,22374.0,58.5551,58.5806,58.5212,58.5296,22374.0
2018-01-12 15:30:00,68.95,69.0,68.92,68.95,34442.0,58.5381,58.5806,58.5127,58.5381,34442.0
2018-01-12 15:35:00,68.95,68.98,68.92,68.95,42974.0,58.5381,58.5636,58.5127,58.5381,42974.0
2018-01-12 15:40:00,68.95,68.98,68.91,68.95,47272.0,58.5381,58.5636,58.5042,58.5381,47272.0
2018-01-12 15:45:00,68.95,69.03,68.94,69.0,71395.0,58.5381,58.606,58.5296,58.5806,71395.0
2018-01-12 15:50:00,69.0,69.03,68.9,68.95,71805.0,58.5806,58.606,58.4957,58.5381,71805.0
2018-01-12 15:55:00,68.96,69.05,68.94,69.01,126080.0,58.5466,58.623,58.5296,58.5891,126080.0
2018-01-16 09:30:00,69.07,69.07,68.7,68.8,82769.0,58.64,58.64,58.3259,58.4108,82769.0
2018-01-16 09:35:00,68.8,69.06,68.7,68.93,62522.0,58.4108,58.6315,58.3259,58.5212,62522.0
2018-01-16 09:40:00,68.93,69.49,68.91,69.31,33489.0,58.5212,58.9966,58.5042,58.8438,33489.0
2018-01-16 09:45:00,69.33,69.85,69.33,69.85,78952.0,58.8607,59.3022,58.8607,59.3022,78952.0
2018-01-16 09:50:00,69.83,70.07,69.78,69.94,51547.0,59.2852,59.489,59.2428,59.3786,51547.0
2018-01-16 09:55:00,69.93,69.96,69.82,69.86,13040.0,59.3701,59.3956,59.2768,59.3107,13040.0
2018-01-16 10:00:00,69.87,69.93,69.7,69.78,20567.0,59.3192,59.3701,59.1749,59.2428,20567.0
2018-01-16 10:05:00,69.77,69.87,69.67,69.82,8548.0,59.2343,59.3192,59.1494,59.2768,8548.0
2018-01-16 10:10:00,69.81,69.94,69.79,69.94,13875.0,59.2683,59.3786,59.2513,59.3786,13875.0
2018-01-16 10:15:00,69.94,70.03,69.89,70.0,22312.0,59.3786,59.455,59.3362,59.4296,22312.0
2018-01-16 10:20:00,70.01,70.17,69.99,70.12,23918.0,59.4381,59.5739,59.4211,59.5315,23918.0
2018-01-16 10:25:00,70.16,70.2,69.98,70.04,25471.0,59.5654,59.5994,59.4126,59.4635,25471.0
2018-01-16 10:30:00,70.03,70.03,69.88,69.94,25337.0,59.455,59.455,59.3277,59.3786,25337.0
2018-01-16 10:35:00,69.93,69.95,69.72,69.79,33445.0,59.3701,59.3871,59.1919,59.2513,33445.0
2018-01-16 10:40:00,69.78,69.82,69.73,69.79,31471.0,59.2428,59.2768,59.2003,59.2513,31471.0
2018-01-16 10:45:00,69.78,69.83,69.66,69.81,43878.0,59.2428,59.2852,59.1409,59.2683,43878.0
2018-01-16 10:50:00,69.81,69.86,69.75,69.83,11364.0,59.2683,59.3107,59.2173,59.2852,11364.0
2018-01-16 10:55:00,69.84,69.91,69.67,69.73,147729.0,59.2937,59.3532,59.1494,59.2003,147729.0
2018-01-16 11:00:00,69.73,69.79,69.57,69.79,100548.0,59.2003,59.2513,59.0645,59.2513,100548.0
2018-01-16 11:05:00,69.78,69.83,69.55,69.55,142261.0,59.2428,59.2852,59.0475,59.0475,142261.0
2018-01-16 11:10:00,69.59,69.67,69.53,69.53,10172.0,59.0815,59.1494,59.0305,59.0305,10172.0
2018-01-16 11:15:00,69.51,69.63,69.47,69.57,14398.0,59.0136,59.1154,58.9796,59.0645,14398.0
2018-01-16 11:20:00,69.57,69.61,69.46,69.49,12241.0,59.0645,59.0985,58.9711,58.9966,12241.0
2018-01-16 11:25:00,69.51,69.51,69.38,69.41,18135.0,59.0136,59.0136,58.9032,58.9287,18135.0
2018-01-16 11:30:00,69.41,69.42,69.34,69.37,20107.0,58.9287,58.9372,58.8692,58.8947,20107.0
2018-01-16 11:35:00,69.35,69.35,69.26,69.29,14774.0,58.8777,58.8777,58.8013,58.8268,14774.0
2018-01-16 11:40:00,69.32,69.4,69.25,69.25,10033.0,58.8523,58.9202,58.7928,58.7928,10033.0
2018-01-16 11:45:00,69.26,69.4,69.23,69.39,11316.0,58.8013,58.9202,58.7758,58.9117,11316.0
2018-01-16 11:50:00,69.37,69.45,69.32,69.44,11331.0,58.8947,58.9626,58.8523,58.9541,11331.0
2018-01-16 11:55:00,69.43,69.43,69.3,69.38,12793.0,58.9456,58.9456,58.8353,58.9032,12793.0
2018-01-16 12:00:00,69.38,69.44,69.35,69.44,14859.0,58.9032,58.9541,58.8777,58.9541,14859.0
2018-01-16 12:05:00,69.41,69.43,69.36,69.39,5590.0,58.9287,58.9456,58.8862,58.9117,5590.0
2018-01-16 12:10:00,69.39,69.45,69.37,69.44,8530.0,58.9117,58.9626,58.8947,58.9541,8530.0
2018-01-16 12:15:00,69.42,69.45,69.39,69.4,18424.0,58.9372,58.9626,58.9117,58.9202,18424.0
2018-01-16 12:20:00,69.39,69.39,69.3,69.31,7041.0,58.9117,58.9117,58.8353,58.8438,7041.0
2018-01-16 12:25:00,69.31,69.33,69.24,69.32,35346.0,58.8438,58.8607,58.7843,58.8523,35346.0
2018-01-16 12:30:00,69.32,69.4,69.27,69.34,81420.0,58.8523,58.9202,58.8098,58.8692,81420.0
2018-01-16 12:35:00,69.36,69.4,69.31,69.34,61862.0,58.8862,58.9202,58.8438,58.8692,61862.0
2018-01-16 12:40:00,69.35,69.41,69.26,69.39,11918.0,58.8777,58.9287,58.8013,58.9117,11918.0
2018-01-16 12:45:00,69.38,69.38,69.3,69.36,9049.0,58.9032,58.9032,58.8353,58.8862,9049.0
2018-01-16 12:50:00,69.37,69.38,69.31,69.31,9097.0,58.8947,58.9032,58.8438,58.8438,9097.0
2018-01-16 12:55:00,69.33,69.37,69.32,69.34,5411.0,58.8607,58.8947,58.8523,58.8692,5411.0
2018-01-16 13:00:00,69.35,69.35,69.28,69.29,9717.0,58.8777,58.8777,58.8183,58.8268,9717.0
2018-01-16 13:05:00,69.28,69.32,69.23,69.32,10031.0,58.8183,58.8523,58.7758,58.8523,10031.0
2018-01-16 13:10:00,69.31,69.36,69.29,69.36,8406.0,58.8438,58.8862,58.8268,58.8862,8406.0
2018-01-16 13:15:00,69.34,69.4,69.32,69.39,10888.0,58.8692,58.9202,58.8523,58.9117,10888.0
2018-01-16 13:20:00,69.38,69.39,69.28,69.3,11241.0,58.9032,58.9117,58.8183,58.8353,11241.0
2018-01-16 13:25:00,69.3,69.3,69.24,69.28,5529.0,58.8353,58.8353,58.7843,58.8183,5529.0
2018-01-16 13:30:00,69.3,69.3,69.22,69.23,6925.0,58.8353,58.8353,58.7674,58.7758,6925.0
2018-01-16 13:35:00,69.22,69.27,69.22,69.27,4208.0,58.7674,58.8098,58.7674,58.8098,4208.0
2018-01-16 13:40:00,69.25,69.29,69.23,69.26,7101.0,58.7928,58.8268,58.7758,58.8013,7101.0
2018-01-16 13:45:00,69.27,69.34,69.25,69.28,6945.0,58.8098,58.8692,58.7928,58.8183,6945.0
2018-01-16 13:50:00,69.28,69.32,69.25,69.26,17028.0,58.8183,58.8523,58.7928,58.8013,17028.0
2018-01-16 13:55:00,69.25,69.26,69.21,69.24,7222.0,58.7928,58.8013,58.7589,58.7843,7222.0
2018-01-16 14:00:00,69.25,69.28,69.14,69.14,10955.0,58.7928,58.8183,58.6994,58.6994,10955.0
2018-01-16 14:05:00,69.13,69.19,69.1,69.11,13521.0,58.6909,58.7419,58.6655,58.674,13521.0
2018-01-16 14:10:00,69.1,69.13,69.01,69.03,19609.0,58.6655,58.6909,58.5891,58.606,19609.0
2018-01-16 14:15:00,69.04,69.07,68.91,68.95,25844.0,58.6145,58.64,58.5042,58.5381,25844.0
2018-01-16 14:20:00,68.96,69.0,68.83,68.86,41000.0,58.5466,58.5806,58.4363,58.4617,41000.0
2018-01-16 14:25:00,68.87,68.88,68.74,68.74,10739.0,58.4702,58.4787,58.3598,58.3598,10739.0
2018-01-16 14:30:00,68.71,68.79,68.64,68.68,24972.0,58.3344,58.4023,58.2749,58.3089,24972.0
2018-01-16 14:35:00,68.7,68.75,68.67,68.67,13550.0,58.3259,58.3683,58.3004,58.3004,13550.0
2018-01-16 14:40:00,68.66,68.73,68.58,68.59,31817.0,58.2919,58.3514,58.224,58.2325,31817.0
2018-01-16 14:45:00,68.59,68.59,68.27,68.33,98950.0,58.2325,58.2325,57.9608,58.0118,98950.0
2018-01-16 14:50:00,68.37,68.49,68.3,68.47,40194.0,58.0457,58.1476,57.9863,58.1306,40194.0
2018-01-16 14:55:00,68.47,68.58,68.46,68.47,18461.0,58.1306,58.224,58.1221,58.1306,18461.0
2018-01-16 15:00:00,68.5,68.61,68.5,68.6,26967.0,58.1561,58.2495,58.1561,58.241,26967.0
2018-01-16 15:05:00,68.6,68.8,68.56,68.8,13153.0,58.241,58.4108,58.207,58.4108,13153.0
2018-01-16 15:10:00,68.8,68.81,68.7,68.77,27651.0,58.4108,58.4193,58.3259,58.3853,27651.0
2018-01-16 15:15:00,68.77,68.8,68.64,68.75,21566.0,58.3853,58.4108,58.2749,58.3683,21566.0
2018-01-16 15:20:00,68.78,68.91,68.78,68.87,25796.0,58.3938,58.5042,58.3938,58.4702,25796.0
2018-01-16 15:25:00,68.88,69.06,68.84,69.04,27447.0,58.4787,58.6315,58.4447,58.6145,27447.0
2018-01-16 15:30:00,69.03,69.03,68.85,68.88,28152.0,58.606,58.606,58.4532,58.4787,28152.0
2018-01-16 15:35:00,68.91,68.97,68.83,68.85,30995.0,58.5042,58.5551,58.4363,58.4532,30995.0
2018-01-16 15:40:00,68.85,68.9,68.77,68.9,41555.0,58.4532,58.4957,58.3853,58.4957,41555.0
2018-01-16 15:45:00,68.93,68.94,68.81,68.91,42542.0,58.5212,58.5296,58.4193,58.5042,42542.0
2018-01-16 15:50:00,68.92,68.97,68.86,68.87,49832.0,58.5127,58.5551,58.4617,58.4702,49832.0
2018-01-16 15:55:00,68.86,69.01,68.83,68.98,233301.0,58.4617,58.5891,58.4363,58.5636,233301.0
2018-01-17 09:30:00,69.39,69.39,68.77,69.05,32789.0,58.9117,58.9117,58.3853,58.623,32789.0
2018-01-17 09:35:00,69.0,69.22,68.92,68.97,13435.0,58.5806,58.7674,58.5127,58.5551,13435.0
2018-01-17 09:40:00,68.97,69.02,68.76,68.9,17508.0,58.5551,58.5976,58.3768,58.4957,17508.0
2018-01-17 09:45:00,68.95,69.09,68.89,68.95,12583.0,58.5381,58.657,58.4872,58.5381,12583.0
2018-01-17 09:50:00,68.93,69.11,68.68,68.68,74399.0,58.5212,58.674,58.3089,58.3089,74399.0
2018-01-17 09:55:00,68.72,68.84,68.59,68.68,18935.0,58.3429,58.4447,58.2325,58.3089,18935.0
2018-01-17 10:00:00,68.75,68.91,68.71,68.88,15736.0,58.3683,58.5042,58.3344,58.4787,15736.0
2018-01-17 10:05:00,68.87,69.03,68.87,69.0,17460.0,58.4702,58.606,58.4702,58.5806,17460.0
2018-01-17 10:10:00,68.99,69.03,68.84,68.9,16120.0,58.5721,58.606,58.4447,58.4957,16120.0
2018-01-17 10:15:00,68.93,69.03,68.9,68.92,10429.0,58.5212,58.606,58.4957,58.5127,10429.0
2018-01-17 10:20:00,68.92,69.07,68.92,69.0,11607.0,58.5127,58.64,58.5127,58.5806,11607.0
2018-01-17 10:25:00,68.98,69.05,68.9,68.91,18242.0,58.5636,58.623,58.4957,58.5042,18242.0
2018-01-17 10:30:00,68.91,69.13,68.91,69.13,55905.0,58.5042,58.6909,58.5042,58.6909,55905.0
2018-01-17 10:35:00,69.12,69.26,69.11,69.2,11321.0,58.6825,58.8013,58.674,58.7504,11321.0
2018-01-17 10:40:00,69.19,69.27,69.15,69.17,8036.0,58.7419,58.8098,58.7079,58.7249,8036.0
2018-01-17 10:45:00,69.16,69.2,69.03,69.03,56199.0,58.7164,58.7504,58.606,58.606,56199.0
2018-01-17 10:50:00,69.03,69.1,68.96,69.0,11740.0,58.606,58.6655,58.5466,58.5806,11740.0
2018-01-17 10:55:00,69.0,69.08,68.99,69.02,9069.0,58.5806,58.6485,58.5721,58.5976,9069.0
2018-01-17 11:00:00,69.02,69.02,68.93,68.96,12686.0,58.5976,58.5976,58.5212,58.5466,12686.0
2018-01-17 11:05:00,68.96,69.05,68.9,69.03,12068.0,58.5466,58.623,58.4957,58.606,12068.0
2018-01-17 11:10:00,69.06,69.13,69.04,69.08,11735.0,58.6315,58.6909,58.6145,58.6485,11735.0
2018-01-17 11:15:00,69.08,69.13,69.05,69.07,8268.0,58.6485,58.6909,58.623,58.64,8268.0
2018-01-17 11:20:00,69.07,69.09,69.0,69.03,5476.0,58.64,58.657,58.5806,58.606,5476.0
2018-01-17 11:25:00,69.03,69.05,69.0,69.0,7731.0,58.606,58.623,58.5806,58.5806,7731.0
2018-01-17 11:30:00,69.0,69.04,68.97,69.03,9174.0,58.5806,58.6145,58.5551,58.606,9174.0
2018-01-17 11:35:00,69.02,69.07,68.95,69.02,10225.0,58.5976,58.64,58.5381,58.5976,10225.0
2018-01-17 11:40:00,69.01,69.11,68.99,69.11,7820.0,58.5891,58.674,58.5721,58.674,7820.0
2018-01-17 11:45:00,69.09,69.17,69.08,69.13,6964.0,58.657,58.7249,58.6485,58.6909,6964.0
2018-01-17 11:50:00,69.13,69.22,69.13,69.21,8808.0,58.6909,58.7674,58.6909,58.7589,8808.0
2018-01-17 11:55:00,69.2,69.22,69.08,69.15,23167.0,58.7504,58.7674,58.6485,58.7079,23167.0
2018-01-17 12:00:00,69.15,69.28,69.15,69.25,16998.0,58.7079,58.8183,58.7079,58.7928,16998.0
2018-01-17 12:05:00,69.26,69.28,69.03,69.06,46775.0,58.8013,58.8183,58.606,58.6315,46775.0
2018-01-17 12:10:00,69.07,69.11,69.05,69.1,5166.0,58.64,58.674,58.623,58.6655,5166.0
2018-01-17 12:15:00,69.08,69.13,69.08,69.1,6475.0,58.6485,58.6909,58.6485,58.6655,6475.0
2018-01-17 12:20:00,69.11,69.22,69.1,69.16,7527.0,58.674,58.7674,58.6655,58.7164,7527.0
2018-01-17 12:25:00,69.15,69.22,69.15,69.18,19226.0,58.7079,58.7674,58.7079,58.7334,19226.0
2018-01-17 12:30:00,69.21,69.28,69.17,69.27,7618.0,58.7589,58.8183,58.7249,58.8098,7618.0
2018-01-17 12:35:00,69.26,69.36,69.26,69.31,24244.0,58.8013,58.8862,58.8013,58.8438,24244.0
2018-01-17 12:40:00,69.35,69.39,69.34,69.38,22757.0,58.8777,58.9117,58.8692,58.9032,22757.0
2018-01-17 12:45:00,69.4,69.42,69.35,69.35,6218.0,58.9202,58.9372,58.8777,58.8777,6218.0
2018-01-17 12:50:00,69.37,69.37,69.23,69.25,8625.0,58.8947,58.8947,58.7758,58.7928,8625.0
2018-01-17 12:55:00,69.24,69.31,69.21,69.23,12324.0,58.7843,58.8438,58.7589,58.7758,12324.0
2018-01-17 13:00:00,69.22,69.25,69.19,69.21,8581.0,58.7674,58.7928,58.7419,58.7589,8581.0
2018-01-17 13:05:00,69.22,69.22,69.11,69.12,5895.0,58.7674,58.7674,58.674,58.6825,5895.0
2018-01-17 13:10:00,69.11,69.15,69.1,69.12,8119.0,58.674,58.7079,58.6655,58.6825,8119.0
2018-01-17 13:15:00,69.12,69.12,69.03,69.03,6521.0,58.6825,58.6825,58.606,58.606,6521.0
2018-01-17 13:20:00,69.02,69.12,68.99,69.06,8710.0,58.5976,58.6825,58.5721,58.6315,8710.0
2018-01-17 13:25:00,69.09,69.1,69.01,69.06,7262.0,58.657,58.6655,58.5891,58.6315,7262.0
2018-01-17 13:30:00,69.05,69.13,69.03,69.09,8312.0,58.623,58.6909,58.606,58.657,8312.0
2018-01-17 13:35:00,69.09,69.1,69.0,69.07,10613.0,58.657,58.6655,58.5806,58.64,10613.0
2018-01-17 13:40:00,69.09,69.09,69.02,69.03,7746.0,58.657,58.657,58.5976,58.606,7746.0
2018-01-17 13:45:00,69.02,69.04,68.99,69.0,5488.0,58.5976,58.6145,58.5721,58.5806,5488.0
2018-01-17 13:50:00,69.0,69.04,68.97,69.01,8132.0,58.5806,58.6145,58.5551,58.5891,8132.0
2018-01-17 13:55:00,69.02,69.05,68.98,69.0,7977.0,58.5976,58.623,58.5636,58.5806,7977.0
2018-01-17 14:00:00,69.02,69.12,69.01,69.12,7321.0,58.5976,58.6825,58.5891,58.6825,7321.0
2018-01-17 14:05:00,69.09,69.25,69.07,69.25,17030.0,58.657,58.7928,58.64,58.7928,17030.0
2018-01-17 14:10:00,69.23,69.32,69.23,69.31,11255.0,58.7758,58.8523,58.7758,58.8438,11255.0
2018-01-17 14:15:00,69.3,69.38,69.29,69.37,11029.0,58.8353,58.9032,58.8268,58.8947,11029.0
2018-01-17 14:20:00,69.37,69.45,69.36,69.37,10238.0,58.8947,58.9626,58.8862,58.8947,10238.0
2018-01-17 14:25:00,69.38,69.4,69.32,69.36,9497.0,58.9032,58.9202,58.8523,58.8862,9497.0
2018-01-17 14:30:00,69.34,69.37,69.32,69.36,8187.0,58.8692,58.8947,58.8523,58.8862,8187.0
2018-01-17 14:35:00,69.37,69.45,69.36,69.41,11354.0,58.8947,58.9626,58.8862,58.9287,11354.0
2018-01-17 14:40:00,69.39,69.4,69.35,69.38,9865.0,58.9117,58.9202,58.8777,58.9032,9865.0
2018-01-17 14:45:00,69.4,69.51,69.4,69.5,16833.0,58.9202,59.0136,58.9202,59.0051,16833.0
2018-01-17 14:50:00,69.49,69.55,69.46,69.46,17754.0,58.9966,59.0475,58.9711,58.9711,17754.0
2018-01-17 14:55:00,69.46,69.48,69.42,69.43,7127.0,58.9711,58.9881,58.9372,58.9456,7127.0
2018-01-17 15:00:00,69.44,69.5,69.43,69.5,14544.0,58.9541,59.0051,58.9456,59.0051,14544.0
2018-01-17 15:05:00,69.5,69.51,69.48,69.5,10693.0,59.0051,59.0136,58.9881,59.0051,10693.0
2018-01-17 15:10:00,69.5,69.5,69.3,69.4,27079.0,59.0051,59.0051,58.8353,58.9202,27079.0
2018-01-17 15:15:00,69.38,69.45,69.37,69.42,21492.0,58.9032,58.9626,58.8947,58.9372,21492.0
2018-01-17 15:20:00,69.42,69.44,69.31,69.32,14961.0,58.9372,58.9541,58.8438,58.8523,14961.0
2018-01-17 15:25:00,69.34,69.39,69.3,69.35,16947.0,58.8692,58.9117,58.8353,58.8777,16947.0
2018-01-17 15:30:00,69.34,69.4,69.3,69.33,19229.0,58.8692,58.9202,58.8353,58.8607,19229.0
2018-01-17 15:35:00,69.32,69.39,69.31,69.32,17844.0,58.8523,58.9117,58.8438,58.8523,17844.0
2018-01-17 15:40:00,69.32,69.39,69.32,69.37,14934.0,58.8523,58.9117,58.8523,58.8947,14934.0
2018-01-17 15:45:00,69.38,69.38,69.33,69.36,26159.0,58.9032,58.9032,58.8607,58.8862,26159.0
2018-01-17 15:50:00,69.37,69.37,69.26,69.26,27733.0,58.8947,58.8947,58.8013,58.8013,27733.0
2018-01-17 15:55:00,69.27,69.28,69.2,69.26,89602.0,58.8098,58.8183,58.7504,58.8013,89602.0
2018-01-18 09:30:00,69.04,69.04,68.5,68.72,30948.0,58.6145,58.6145,58.1561,58.3429,30948.0
2018-01-18 09:35:00,68.66,68.87,68.57,68.57,11456.0,58.2919,58.4702,58.2155,58.2155,11456.0
2018-01-18 09:40:00,68.6,68.71,68.55,68.55,17988.0,58.241,58.3344,58.1985,58.1985,17988.0
2018-01-18 09:45:00,68.59,68.73,68.53,68.69,19052.0,58.2325,58.3514,58.1816,58.3174,19052.0
2018-01-18 09:50:00,68.71,68.86,68.69,68.83,7725.0,58.3344,58.4617,58.3174,58.4363,7725.0
2018-01-18 09:55:00,68.82,68.84,68.72,68.76,12901.0,58.4278,58.4447,58.3429,58.3768,12901.0
2018-01-18 10:00:00,68.76,69.14,68.76,69.11,18506.0,58.3768,58.6994,58.3768,58.674,18506.0
2018-01-18 10:05:00,69.12,69.29,69.1,69.21,17067.0,58.6825,58.8268,58.6655,58.7589,17067.0
2018-01-18 10:10:00,69.2,69.24,69.13,69.21,29174.0,58.7504,58.7843,58.6909,58.7589,29174.0
2018-01-18 10:15:00,69.21,69.21,69.05,69.14,78641.0,58.7589,58.7589,58.623,58.6994,78641.0
2018-01-18 10:20:00,69.15,69.3,69.15,69.16,20012.0,58.7079,58.8353,58.7079,58.7164,20012.0
2018-01-18 10:25:00,69.13,69.26,69.07,69.26,14995.0,58.6909,58.8013,58.64,58.8013,14995.0
2018-01-18 10:30:00,69.25,69.32,69.23,69.23,16881.0,58.7928,58.8523,58.7758,58.7758,16881.0
2018-01-18 10:35:00,69.24,69.4,69.24,69.36,21036.0,58.7843,58.9202,58.7843,58.8862,21036.0
2018-01-18 10:40:00,69.36,69.37,69.3,69.37,16450.0,58.8862,58.8947,58.8353,58.8947,16450.0
2018-01-18 10:45:00,69.37,69.37,69.2,69.2,8944.0,58.8947,58.8947,58.7504,58.7504,8944.0
2018-01-18 10:50:00,69.2,69.24,69.13,69.19,47604.0,58.7504,58.7843,58.6909,58.7419,47604.0
2018-01-18 10:55:00,69.17,69.23,69.13,69.17,12062.0,58.7249,58.7758,58.6909,58.7249,12062.0
2018-01-18 11:00:00,69.17,69.23,69.1,69.14,11899.0,58.7249,58.7758,58.6655,58.6994,11899.0
2018-01-18 11:05:00,69.11,69.18,69.1,69.14,8083.0,58.674,58.7334,58.6655,58.6994,8083.0
2018-01-18 11:10:00,69.15,69.22,69.13,69.22,14456.0,58.7079,58.7674,58.6909,58.7674,14456.0
2018-01-18 11:15:00,69.24,69.43,69.2,69.43,7370.0,58.7843,58.9456,58.7504,58.9456,7370.0
2018-01-18 11:20:00,69.42,69.42,69.23,69.23,8167.0,58.9372,58.9372,58.7758,58.7758,8167.0
2018-01-18 11:25:00,69.25,69.34,69.2,69.24,9094.0,58.7928,58.8692,58.7504,58.7843,9094.0
2018-01-18 11:30:00,69.24,69.33,69.22,69.33,9562.0,58.7843,58.8607,58.7674,58.8607,9562.0
2018-01-18 11:35:00,69.3,69.3,69.22,69.25,6917.0,58.8353,58.8353,58.7674,58.7928,6917.0
2018-01-18 11:40:00,69.22,69.24,68.98,69.0,45175.0,58.7674,58.7843,58.5636,58.5806,45175.0
2018-01-18 11:45:00,69.0,69.05,68.93,69.01,10654.0,58.5806,58.623,58.5212,58.5891,10654.0
2018-01-18 11:50:00,69.01,69.01,68.92,68.95,16797.0,58.5891,58.5891,58.5127,58.5381,16797.0
2018-01-18 11:55:00,68.93,68.95,68.8,68.85,28908.0,58.5212,58.5381,58.4108,58.4532,28908.0
2018-01-18 12:00:00,68.87,69.05,68.87,69.04,12681.0,58.4702,58.623,58.4702,58.6145,12681.0
2018-01-18 12:05:00,69.02,69.13,69.02,69.13,7849.0,58.5976,58.6909,58.5976,58.6909,7849.0
2018-01-18 12:10:00,69.12,69.19,69.1,69.15,9786.0,58.6825,58.7419,58.6655,58.7079,9786.0
2018-01-18 12:15:00,69.16,69.2,69.08,69.09,10799.0,58.7164,58.7504,58.6485,58.657,10799.0
2018-01-18 12:20:00,69.12,69.14,69.06,69.06,4764.0,58.6825,58.6994,58.6315,58.6315,4764.0
2018-01-18 12:25:00,69.07,69.15,69.06,69.12,9950.0,58.64,58.7079,58.6315,58.6825,9950.0
2018-01-18 12:30:00,69.12,69.17,69.09,69.09,6283.0,58.6825,58.7249,58.657,58.657,6283.0
2018-01-18 12:35:00,69.1,69.12,69.08,69.09,9974.0,58.6655,58.6825,58.6485,58.657,9974.0
2018-01-18 12:40:00,69.11,69.18,69.11,69.17,12195.0,58.674,58.7334,58.674,58.7249,12195.0
2018-01-18 12:45:00,69.18,69.2,69.13,69.16,6352.0,58.7334,58.7504,58.6909,58.7164,6352.0
2018-01-18 12:50:00,69.16,69.17,69.13,69.16,8209.0,58.7164,58.7249,58.6909,58.7164,8209.0
2018-01-18 12:55:00,69.17,69.2,69.12,69.13,7557.0,58.7249,58.7504,58.6825,58.6909,7557.0
2018-01-18 13:00:00,69.14,69.15,69.07,69.09,12248.0,58.6994,58.7079,58.64,58.657,12248.0
2018-01-18 13:05:00,69.08,69.09,69.03,69.04,61868.0,58.6485,58.657,58.606,58.6145,61868.0
2018-01-18 13:10:00,69.02,69.15,69.0,69.15,24821.0,58.5976,58.7079,58.5806,58.7079,24821.0
2018-01-18 13:15:00,69.13,69.13,69.08,69.08,5153.0,58.6909,58.6909,58.6485,58.6485,5153.0
2018-01-18 13:20:00,69.09,69.1,69.05,69.08,10270.0,58.657,58.6655,58.623,58.6485,10270.0
2018-01-18 13:25:00,69.07,69.11,69.06,69.06,6347.0,58.64,58.674,58.6315,58.6315,6347.0
2018-01-18 13:30:00,69.05,69.14,69.05,69.11,24212.0,58.623,58.6994,58.623,58.674,24212.0
2018-01-18 13:35:00,69.12,69.21,69.12,69.16,11533.0,58.6825,58.7589,58.6825,58.7164,11533.0
2018-01-18 13:40:00,69.16,69.18,69.14,69.15,7856.0,58.7164,58.7334,58.6994,58.7079,7856.0
2018-01-18 13:45:00,69.15,69.2,69.13,69.19,6054.0,58.7079,58.7504,58.6909,58.7419,6054.0
2018-01-18 13:50:00,69.19,69.21,69.18,69.21,8208.0,58.7419,58.7589,58.7334,58.7589,8208.0
2018-01-18 13:55:00,69.2,69.3,69.19,69.28,14629.0,58.7504,58.8353,58.7419,58.8183,14629.0
2018-01-18 14:00:00,69.27,69.35,69.26,69.33,10566.0,58.8098,58.8777,58.8013,58.8607,10566.0
2018-01-18 14:05:00,69.32,69.34,69.29,69.34,10144.0,58.8523,58.8692,58.8268,58.8692,10144.0
2018-01-18 14:10:00,69.34,69.35,69.29,69.3,8843.0,58.8692,58.8777,58.8268,58.8353,8843.0
2018-01-18 14:15:00,69.28,69.31,69.25,69.25,9117.0,58.8183,58.8438,58.7928,58.7928,9117.0
2018-01-18 14:20:00,69.24,69.29,69.23,69.28,20802.0,58.7843,58.8268,58.7758,58.8183,20802.0
2018-01-18 14:25:00,69.28,69.32,69.28,69.32,10726.0,58.8183,58.8523,58.8183,58.8523,10726.0
2018-01-18 14:30:00,69.32,69.32,69.24,69.29,10051.0,58.8523,58.8523,58.7843,58.8268,10051.0
2018-01-18 14:35:00,69.29,69.35,69.27,69.28,15251.0,58.8268,58.8777,58.8098,58.8183,15251.0
2018-01-18 14:40:00,69.29,69.31,69.23,69.26,12986.0,58.8268,58.8438,58.7758,58.8013,12986.0
2018-01-18 14:45:00,69.25,69.26,69.14,69.16,6657.0,58.7928,58.8013,58.6994,58.7164,6657.0
2018-01-18 14:50:00,69.15,69.19,69.13,69.19,13602.0,58.7079,58.7419,58.6909,58.7419,13602.0
2018-01-18 14:55:00,69.17,69.18,69.13,69.15,7169.0,58.7249,58.7334,58.6909,58.7079,7169.0
2018-01-18 15:00:00,69.15,69.16,69.07,69.11,18082.0,58.7079,58.7164,58.64,58.674,18082.0
2018-01-18 15:05:00,69.11,69.13,69.1,69.13,22368.0,58.674,58.6909,58.6655,58.6909,22368.0
2018-01-18 15:10:00,69.13,69.13,69.05,69.07,27120.0,58.6909,58.6909,58.623,58.64,27120.0
2018-01-18 15:15:00,69.08,69.19,69.05,69.08,49286.0,58.6485,58.7419,58.623,58.6485,49286.0
2018-01-18 15:20:00,69.09,69.18,69.03,69.17,133586.0,58.657,58.7334,58.606,58.7249,133586.0
2018-01-18 15:25:00,69.16,69.21,69.04,69.05,110026.0,58.7164,58.7589,58.6145,58.623,110026.0
2018-01-18 15:30:00,69.05,69.05,68.76,68.82,238589.0,58.623,58.623,58.3768,58.4278,238589.0
2018-01-18 15:35:00,68.84,68.86,68.75,68.84,79132.0,58.4447,58.4617,58.3683,58.4447,79132.0
2018-01-18 15:40:00,68.84,68.86,68.79,68.82,71382.0,58.4447,58.4617,58.4023,58.4278,71382.0
2018-01-18 15:45:00,68.81,68.82,68.76,68.8,94858.0,58.4193,58.4278,58.3768,58.4108,94858.0
2018-01-18 15:50:00,68.8,68.82,68.69,68.73,149311.0,58.4108,58.4278,58.3174,58.3514,149311.0
2018-01-18 15:55:00,68.73,68.87,68.73,68.83,201126.0,58.3514,58.4702,58.3514,58.4363,201126.0
2018-01-19 09:30:00,69.19,69.23,68.98,68.99,168890.0,58.7419,58.7758,58.5636,58.5721,168890.0
2018-01-19 09:35:00,68.99,69.01,68.68,68.7,28231.0,58.5721,58.5891,58.3089,58.3259,28231.0
2018-01-19 09:40:00,68.76,68.95,68.7,68.91,10261.0,58.3768,58.5381,58.3259,58.5042,10261.0
2018-01-19 09:45:00,68.89,68.89,68.71,68.72,12129.0,58.4872,58.4872,58.3344,58.3429,12129.0
2018-01-19 09:50:00,68.75,68.8,68.61,68.66,24500.0,58.3683,58.4108,58.2495,58.2919,24500.0
2018-01-19 09:55:00,68.67,68.67,68.47,68.52,29903.0,58.3004,58.3004,58.1306,58.1731,29903.0
2018-01-19 10:00:00,68.5,68.5,68.31,68.31,17824.0,58.1561,58.1561,57.9948,57.9948,17824.0
2018-01-19 10:05:00,68.32,68.45,68.21,68.36,53374.0,58.0033,58.1136,57.9099,58.0372,53374.0
2018-01-19 10:10:00,68.4,68.51,68.32,68.5,46832.0,58.0712,58.1646,58.0033,58.1561,46832.0
2018-01-19 10:15:00,68.49,68.5,68.42,68.42,36193.0,58.1476,58.1561,58.0882,58.0882,36193.0
2018-01-19 10:20:00,68.44,68.52,68.4,68.43,22997.0,58.1051,58.1731,58.0712,58.0967,22997.0
2018-01-19 10:25:00,68.48,68.79,68.47,68.75,48772.0,58.1391,58.4023,58.1306,58.3683,48772.0
2018-01-19 10:30:00,68.73,68.79,68.67,68.79,59361.0,58.3514,58.4023,58.3004,58.4023,59361.0
2018-01-19 10:35:00,68.81,69.06,68.77,68.92,143120.0,58.4193,58.6315,58.3853,58.5127,143120.0
2018-01-19 10:40:00,68.91,69.09,68.89,69.05,19132.0,58.5042,58.657,58.4872,58.623,19132.0
2018-01-19 10:45:00,69.03,69.04,68.72,68.83,17156.0,58.606,58.6145,58.3429,58.4363,17156.0
2018-01-19 10:50:00,68.81,68.99,68.81,68.99,13484.0,58.4193,58.5721,58.4193,58.5721,13484.0
2018-01-19 10:55:00,68.99,69.0,68.83,68.85,17992.0,58.5721,58.5806,58.4363,58.4532,17992.0
2018-01-19 11:00:00,68.86,68.86,68.77,68.78,10961.0,58.4617,58.4617,58.3853,58.3938,10961.0
2018-01-19 11:05:00,68.78,68.83,68.7,68.81,38334.0,58.3938,58.4363,58.3259,58.4193,38334.0
2018-01-19 11:10:00,68.82,68.92,68.82,68.88,11338.0,58.4278,58.5127,58.4278,58.4787,11338.0
2018-01-19 11:15:00,68.89,68.96,68.86,68.96,13034.0,58.4872,58.5466,58.4617,58.5466,13034.0
2018-01-19 11:20:00,68.96,69.01,68.95,69.0,10374.0,58.5466,58.5891,58.5381,58.5806,10374.0
2018-01-19 11:25:00,68.98,69.0,68.89,68.9,30138.0,58.5636,58.5806,58.4872,58.4957,30138.0
2018-01-19 11:30:00,68.89,68.9,68.81,68.82,12263.0,58.4872,58.4957,58.4193,58.4278,12263.0
2018-01-19 11:35:00,68.83,68.84,68.79,68.84,7178.0,58.4363,58.4447,58.4023,58.4447,7178.0
2018-01-19 11:40:00,68.84,68.85,68.73,68.77,9382.0,58.4447,58.4532,58.3514,58.3853,9382.0
2018-01-19 11:45:00,68.73,68.8,68.73,68.76,10161.0,58.3514,58.4108,58.3514,58.3768,10161.0
2018-01-19 11:50:00,68.76,68.77,68.69,68.71,39204.0,58.3768,58.3853,58.3174,58.3344,39204.0
2018-01-19 11:55:00,68.7,68.78,68.67,68.73,17890.0,58.3259,58.3938,58.3004,58.3514,17890.0
2018-01-19 12:00:00,68.73,68.73,68.59,68.63,15801.0,58.3514,58.3514,58.2325,58.2665,15801.0
2018-01-19 12:05:00,68.63,68.68,68.62,68.62,13279.0,58.2665,58.3089,58.258,58.258,13279.0
2018-01-19 12:10:00,68.62,68.67,68.59,68.59,11299.0,58.258,58.3004,58.2325,58.2325,11299.0
2018-01-19 12:15:00,68.61,68.65,68.6,68.63,9767.0,58.2495,58.2834,58.241,58.2665,9767.0
2018-01-19 12:20:00,68.64,68.64,68.58,68.62,18349.0,58.2749,58.2749,58.224,58.258,18349.0
2018-01-19 12:25:00,68.64,68.64,68.48,68.59,69287.0,58.2749,58.2749,58.1391,58.2325,69287.0
2018-01-19 12:30:00,68.61,68.64,68.54,68.56,15659.0,58.2495,58.2749,58.19,58.207,15659.0
2018-01-19 12:35:00,68.54,68.65,68.51,68.64,25830.0,58.19,58.2834,58.1646,58.2749,25830.0
2018-01-19 12:40:00,68.65,68.65,68.54,68.6,35968.0,58.2834,58.2834,58.19,58.241,35968.0
2018-01-19 12:45:00,68.61,68.63,68.58,68.6,17075.0,58.2495,58.2665,58.224,58.241,17075.0
2018-01-19 12:50:00,68.63,68.67,68.56,68.59,37355.0,58.2665,58.3004,58.207,58.2325,37355.0
2018-01-19 12:55:00,68.6,68.6,68.55,68.56,16643.0,58.241,58.241,58.1985,58.207,16643.0
2018-01-19 13:00:00,68.56,68.62,68.54,68.59,16986.0,58.207,58.258,58.19,58.2325,16986.0
2018-01-19 13:05:00,68.59,68.6,68.47,68.5,23418.0,58.2325,58.241,58.1306,58.1561,23418.0
2018-01-19 13:10:00,68.5,68.61,68.5,68.59,39877.0,58.1561,58.2495,58.1561,58.2325,39877.0
2018-01-19 13:15:00,68.6,68.61,68.53,68.55,17272.0,58.241,58.2495,58.1816,58.1985,17272.0
2018-01-19 13:20:00,68.55,68.55,68.49,68.5,17747.0,58.1985,58.1985,58.1476,58.1561,17747.0
2018-01-19 13:25:00,68.5,68.61,68.49,68.53,19770.0,58.1561,58.2495,58.1476,58.1816,19770.0
2018-01-19 13:30:00,68.54,68.59,68.53,68.54,13411.0,58.19,58.2325,58.1816,58.19,13411.0
2018-01-19 13:35:00,68.55,68.57,68.48,68.48,18841.0,58.1985,58.2155,58.1391,58.1391,18841.0
2018-01-19 13:40:00,68.48,68.55,68.47,68.52,30622.0,58.1391,58.1985,58.1306,58.1731,30622.0
2018-01-19 13:45:00,68.51,68.59,68.49,68.5,32222.0,58.1646,58.2325,58.1476,58.1561,32222.0
2018-01-19 13:50:00,68.5,68.54,68.47,68.54,13020.0,58.1561,58.19,58.1306,58.19,13020.0
2018-01-19 13:55:00,68.54,68.6,68.52,68.59,10018.0,58.19,58.241,58.1731,58.2325,10018.0
2018-01-19 14:00:00,68.6,68.69,68.59,68.68,23234.0,58.241,58.3174,58.2325,58.3089,23234.0
2018-01-19 14:05:00,68.69,68.76,68.68,68.72,23229.0,58.3174,58.3768,58.3089,58.3429,23229.0
2018-01-19 14:10:00,68.72,68.78,68.7,68.78,12381.0,58.3429,58.3938,58.3259,58.3938,12381.0
2018-01-19 14:15:00,68.78,68.86,68.77,68.77,19009.0,58.3938,58.4617,58.3853,58.3853,19009.0
2018-01-19 14:20:00,68.77,68.81,68.75,68.77,17516.0,58.3853,58.4193,58.3683,58.3853,17516.0
2018-01-19 14:25:00,68.77,68.82,68.74,68.81,48474.0,58.3853,58.4278,58.3598,58.4193,48474.0
2018-01-19 14:30:00,68.82,68.91,68.81,68.89,15342.0,58.4278,58.5042,58.4193,58.4872,15342.0
2018-01-19 14:35:00,68.89,68.9,68.85,68.87,14581.0,58.4872,58.4957,58.4532,58.4702,14581.0
2018-01-19 14:40:00,68.88,68.96,68.88,68.92,10934.0,58.4787,58.5466,58.4787,58.5127,10934.0
2018-01-19 14:45:00,68.91,68.94,68.87,68.9,21287.0,58.5042,58.5296,58.4702,58.4957,21287.0
2018-01-19 14:50:00,68.91,68.93,68.85,68.87,15175.0,58.5042,58.5212,58.4532,58.4702,15175.0
2018-01-19 14:55:00,68.88,68.89,68.79,68.81,19666.0,58.4787,58.4872,58.4023,58.4193,19666.0
2018-01-19 15:00:00,68.79,68.82,68.77,68.81,12358.0,58.4023,58.4278,58.3853,58.4193,12358.0
2018-01-19 15:05:00,68.81,68.89,68.8,68.86,19716.0,58.4193,58.4872,58.4108,58.4617,19716.0
2018-01-19 15:10:00,68.85,68.9,68.82,68.82,12629.0,58.4532,58.4957,58.4278,58.4278,12629.0
2018-01-19 15:15:00,68.82,68.88,68.82,68.88,7663.0,58.4278,58.4787,58.4278,58.4787,7663.0
2018-01-19 15:20:00,68.87,68.87,68.75,68.78,30759.0,58.4702,58.4702,58.3683,58.3938,30759.0
2018-01-19 15:25:00,68.77,68.83,68.75,68.83,36905.0,58.3853,58.4363,58.3683,58.4363,36905.0
2018-01-19 15:30:00,68.81,68.88,68.8,68.82,24343.0,58.4193,58.4787,58.4108,58.4278,24343.0
2018-01-19 15:35:00,68.83,68.83,68.72,68.75,37070.0,58.4363,58.4363,58.3429,58.3683,37070.0
2018-01-19 15:40:00,68.75,68.77,68.71,68.76,41795.0,58.3683,58.3853,58.3344,58.3768,41795.0
2018-01-19 15:45:00,68.77,68.77,68.66,68.67,97363.0,58.3853,58.3853,58.2919,58.3004,97363.0
2018-01-19 15:50:00,68.67,68.71,68.61,68.7,99911.0,58.3004,58.3344,58.2495,58.3259,99911.0
2018-01-19 15:55:00,68.7,68.73,68.66,68.72,155068.0,58.3259,58.3514,58.2919,58.3429,155068.0
2018-01-22 09:30:00,68.87,68.91,68.23,68.76,76108.0,58.4702,58.5042,57.9269,58.3768,76108.0
2018-01-22 09:35:00,68.83,69.0,68.71,69.0,31641.0,58.4363,58.5806,58.3344,58.5806,31641.0
2018-01-22 09:40:00,69.0,69.1,68.52,68.52,35980.0,58.5806,58.6655,58.1731,58.1731,35980.0
2018-01-22 09:45:00,68.61,68.79,68.61,68.78,6000.0,58.2495,58.4023,58.2495,58.3938,6000.0
2018-01-22 09:50:00,68.79,68.83,68.76,68.83,6626.0,58.4023,58.4363,58.3768,58.4363,6626.0
2018-01-22 09:55:00,68.83,68.89,68.81,68.82,7103.0,58.4363,58.4872,58.4193,58.4278,7103.0
2018-01-22 10:00:00,68.81,68.84,68.78,68.79,6634.0,58.4193,58.4447,58.3938,58.4023,6634.0
2018-01-22 10:05:00,68.79,68.92,68.77,68.91,17852.0,58.4023,58.5127,58.3853,58.5042,17852.0
2018-01-22 10:10:00,68.92,69.01,68.83,68.93,15001.0,58.5127,58.5891,58.4363,58.5212,15001.0
2018-01-22 10:15:00,68.95,68.97,68.8,68.8,8901.0,58.5381,58.5551,58.4108,58.4108,8901.0
2018-01-22 10:20:00,68.81,68.82,68.62,68.65,15393.0,58.4193,58.4278,58.258,58.2834,15393.0
2018-01-22 10:25:00,68.62,68.63,68.57,68.58,16879.0,58.258,58.2665,58.2155,58.224,16879.0
2018-01-22 10:30:00,68.58,68.59,68.52,68.56,12117.0,58.224,58.2325,58.1731,58.207,12117.0
2018-01-22 10:35:00,68.55,68.57,68.34,68.34,28218.0,58.1985,58.2155,58.0202,58.0202,28218.0
2018-01-22 10:40:00,68.37,68.4,68.31,68.34,21967.0,58.0457,58.0712,57.9948,58.0202,21967.0
2018-01-22 10:45:00,68.31,68.46,68.24,68.45,35723.0,57.9948,58.1221,57.9353,58.1136,35723.0
2018-01-22 10:50:00,68.47,68.5,68.41,68.43,16007.0,58.1306,58.1561,58.0797,58.0967,16007.0
2018-01-22 10:55:00,68.41,68.49,68.38,68.42,10055.0,58.0797,58.1476,58.0542,58.0882,10055.0
2018-01-22 11:00:00,68.41,68.48,68.38,68.42,12819.0,58.0797,58.1391,58.0542,58.0882,12819.0
2018-01-22 11:05:00,68.41,68.44,68.3,68.4,23695.0,58.0797,58.1051,57.9863,58.0712,23695.0
2018-01-22 11:10:00,68.41,68.42,68.33,68.34,10064.0,58.0797,58.0882,58.0118,58.0202,10064.0
2018-01-22 11:15:00,68.32,68.35,68.28,68.33,12034.0,58.0033,58.0287,57.9693,58.0118,12034.0
2018-01-22 11:20:00,68.35,68.4,68.3,68.36,7277.0,58.0287,58.0712,57.9863,58.0372,7277.0
2018-01-22 11:25:00,68.35,68.36,68.2,68.2,7604.0,58.0287,58.0372,57.9014,57.9014,7604.0
2018-01-22 11:30:00,68.18,68.36,68.18,68.36,5249.0,57.8844,58.0372,57.8844,58.0372,5249.0
2018-01-22 11:35:00,68.38,68.46,68.35,68.44,9976.0,58.0542,58.1221,58.0287,58.1051,9976.0
2018-01-22 11:40:00,68.43,68.47,68.4,68.45,10379.0,58.0967,58.1306,58.0712,58.1136,10379.0
2018-01-22 11:45:00,68.48,68.5,68.43,68.5,4031.0,58.1391,58.1561,58.0967,58.1561,4031.0
2018-01-22 11:50:00,68.5,68.53,68.44,68.44,21872.0,58.1561,58.1816,58.1051,58.1051,21872.0
2018-01-22 11:55:00,68.44,68.53,68.44,68.52,12123.0,58.1051,58.1816,58.1051,58.1731,12123.0
2018-01-22 12:00:00,68.54,68.66,68.51,68.66,5615.0,58.19,58.2919,58.1646,58.2919,5615.0
2018-01-22 12:05:00,68.66,68.68,68.58,68.65,8636.0,58.2919,58.3089,58.224,58.2834,8636.0
2018-01-22 12:10:00,68.67,68.78,68.66,68.76,13884.0,58.3004,58.3938,58.2919,58.3768,13884.0
2018-01-22 12:15:00,68.75,68.82,68.75,68.79,19159.0,58.3683,58.4278,58.3683,58.4023,19159.0
2018-01-22 12:20:00,68.79,68.87,68.77,68.79,12309.0,58.4023,58.4702,58.3853,58.4023,12309.0
2018-01-22 12:25:00,68.79,68.83,68.77,68.8,16369.0,58.4023,58.4363,58.3853,58.4108,16369.0
2018-01-22 12:30:00,68.8,68.85,68.78,68.82,9358.0,58.4108,58.4532,58.3938,58.4278,9358.0
2018-01-22 12:35:00,68.84,68.88,68.83,68.86,19194.0,58.4447,58.4787,58.4363,58.4617,19194.0
2018-01-22 12:40:00,68.86,69.03,68.86,69.01,32704.0,58.4617,58.606,58.4617,58.5891,32704.0
2018-01-22 12:45:00,69.02,69.02,68.97,69.0,16525.0,58.5976,58.5976,58.5551,58.5806,16525.0
2018-01-22 12:50:00,68.98,69.08,68.98,69.07,26580.0,58.5636,58.6485,58.5636,58.64,26580.0
2018-01-22 12:55:00,69.07,69.07,68.93,68.96,19278.0,58.64,58.64,58.5212,58.5466,19278.0
2018-01-22 13:00:00,68.96,68.98,68.87,68.87,39057.0,58.5466,58.5636,58.4702,58.4702,39057.0
2018-01-22 13:05:00,68.87,68.94,68.85,68.93,9330.0,58.4702,58.5296,58.4532,58.5212,9330.0
2018-01-22 13:10:00,68.89,68.99,68.89,68.94,36164.0,58.4872,58.5721,58.4872,58.5296,36164.0
2018-01-22 13:15:00,68.93,68.94,68.7,68.71,39234.0,58.5212,58.5296,58.3259,58.3344,39234.0
2018-01-22 13:20:00,68.73,68.76,68.7,68.7,5486.0,58.3514,58.3768,58.3259,58.3259,5486.0
2018-01-22 13:25:00,68.72,68.79,68.71,68.77,6864.0,58.3429,58.4023,58.3344,58.3853,6864.0
2018-01-22 13:30:00,68.77,68.83,68.72,68.79,12490.0,58.3853,58.4363,58.3429,58.4023,12490.0
2018-01-22 13:35:00,68.82,68.87,68.79,68.83,9507.0,58.4278,58.4702,58.4023,58.4363,9507.0
2018-01-22 13:40:00,68.83,68.86,68.78,68.85,11967.0,58.4363,58.4617,58.3938,58.4532,11967.0
2018-01-22 13:45:00,68.85,68.95,68.84,68.92,44341.0,58.4532,58.5381,58.4447,58.5127,44341.0
2018-01-22 13:50:00,68.93,68.93,68.75,68.77,48473.0,58.5212,58.5212,58.3683,58.3853,48473.0
2018-01-22 13:55:00,68.75,68.9,68.75,68.9,14257.0,58.3683,58.4957,58.3683,58.4957,14257.0
2018-01-22 14:00:00,68.92,68.93,68.81,68.84,13761.0,58.5127,58.5212,58.4193,58.4447,13761.0
2018-01-22 14:05:00,68.8,68.92,68.8,68.87,10341.0,58.4108,58.5127,58.4108,58.4702,10341.0
2018-01-22 14:10:00,68.88,68.93,68.85,68.91,18235.0,58.4787,58.5212,58.4532,58.5042,18235.0
2018-01-22 14:15:00,68.92,68.93,68.82,68.83,15051.0,58.5127,58.5212,58.4278,58.4363,15051.0
2018-01-22 14:20:00,68.83,68.85,68.79,68.79,12653.0,58.4363,58.4532,58.4023,58.4023,12653.0
2018-01-22 14:25:00,68.81,68.85,68.79,68.82,13606.0,58.4193,58.4532,58.4023,58.4278,13606.0
2018-01-22 14:30:00,68.81,68.81,68.72,68.72,16559.0,58.4193,58.4193,58.3429,58.3429,16559.0
2018-01-22 14:35:00,68.73,68.8,68.72,68.79,9670.0,58.3514,58.4108,58.3429,58.4023,9670.0
2018-01-22 14:40:00,68.8,68.81,68.71,68.72,14745.0,58.4108,58.4193,58.3344,58.3429,14745.0
2018-01-22 14:45:00,68.72,68.82,68.68,68.81,11221.0,58.3429,58.4278,58.3089,58.4193,11221.0
2018-01-22 14:50:00,68.81,68.93,68.8,68.93,9045.0,58.4193,58.5212,58.4108,58.5212,9045.0
2018-01-22 14:55:00,68.93,68.95,68.88,68.9,12955.0,58.5212,58.5381,58.4787,58.4957,12955.0
2018-01-22 15:00:00,68.89,68.93,68.86,68.88,14272.0,58.4872,58.5212,58.4617,58.4787,14272.0
2018-01-22 15:05:00,68.87,68.89,68.82,68.82,14838.0,58.4702,58.4872,58.4278,58.4278,14838.0
2018-01-22 15:10:00,68.81,68.87,68.78,68.86,23871.0,58.4193,58.4702,58.3938,58.4617,23871.0
2018-01-22 15:15:00,68.85,68.94,68.81,68.94,16547.0,58.4532,58.5296,58.4193,58.5296,16547.0
2018-01-22 15:20:00,68.95,68.97,68.91,68.92,15208.0,58.5381,58.5551,58.5042,58.5127,15208.0
2018-01-22 15:25:00,68.91,68.93,68.89,68.89,15436.0,58.5042,58.5212,58.4872,58.4872,15436.0
2018-01-22 15:30:00,68.89,68.89,68.79,68.82,27447.0,58.4872,58.4872,58.4023,58.4278,27447.0
2018-01-22 15:35:00,68.82,68.84,68.78,68.81,18230.0,58.4278,58.4447,58.3938,58.4193,18230.0
2018-01-22 15:40:00,68.81,68.89,68.75,68.89,25712.0,58.4193,58.4872,58.3683,58.4872,25712.0
2018-01-22 15:45:00,68.89,68.97,68.89,68.92,74007.0,58.4872,58.5551,58.4872,58.5127,74007.0
2018-01-22 15:50:00,68.93,69.01,68.93,68.97,57598.0,58.5212,58.5891,58.5212,58.5551,57598.0
2018-01-22 15:55:00,68.97,69.01,68.89,69.01,80086.0,58.5551,58.5891,58.4872,58.5891,80086.0
2018-01-23 09:30:00,68.69,68.95,68.35,68.91,56273.0,58.3174,58.5381,58.0287,58.5042,56273.0
2018-01-23 09:35:00,68.76,68.88,68.35,68.57,29692.0,58.3768,58.4787,58.0287,58.2155,29692.0
2018-01-23 09:40:00,68.44,68.56,68.31,68.47,22860.0,58.1051,58.207,57.9948,58.1306,22860.0
2018-01-23 09:45:00,68.46,68.46,68.32,68.38,17193.0,58.1221,58.1221,58.0033,58.0542,17193.0
2018-01-23 09:50:00,68.36,68.38,68.12,68.19,25862.0,58.0372,58.0542,57.8335,57.8929,25862.0
2018-01-23 09:55:00,68.17,68.31,68.04,68.12,23616.0,57.8759,57.9948,57.7655,57.8335,23616.0
2018-01-23 10:00:00,68.12,68.2,67.97,68.08,34968.0,57.8335,57.9014,57.7061,57.7995,34968.0
2018-01-23 10:05:00,68.05,68.26,68.05,68.12,20070.0,57.774,57.9523,57.774,57.8335,20070.0
2018-01-23 10:10:00,68.12,68.31,68.07,68.19,29693.0,57.8335,57.9948,57.791,57.8929,29693.0
2018-01-23 10:15:00,68.16,68.23,67.95,68.01,57246.0,57.8674,57.9269,57.6891,57.7401,57246.0
2018-01-23 10:20:00,68.01,68.18,68.0,68.12,63731.0,57.7401,57.8844,57.7316,57.8335,63731.0
2018-01-23 10:25:00,68.06,68.17,67.87,67.89,29629.0,57.7825,57.8759,57.6212,57.6382,29629.0
2018-01-23 10:30:00,67.91,67.91,67.7,67.76,47126.0,57.6552,57.6552,57.4769,57.5278,47126.0
2018-01-23 10:35:00,67.75,67.93,67.75,67.93,23253.0,57.5193,57.6722,57.5193,57.6722,23253.0
2018-01-23 10:40:00,67.93,67.94,67.8,67.84,27405.0,57.6722,57.6806,57.5618,57.5957,27405.0
2018-01-23 10:45:00,67.84,68.05,67.84,68.04,31317.0,57.5957,57.774,57.5957,57.7655,31317.0
2018-01-23 10:50:00,68.03,68.58,68.03,68.57,66568.0,57.7571,58.224,57.7571,58.2155,66568.0
2018-01-23 10:55:00,68.55,68.89,68.52,68.87,67696.0,58.1985,58.4872,58.1731,58.4702,67696.0
2018-01-23 11:00:00,68.89,69.05,68.76,68.92,46670.0,58.4872,58.623,58.3768,58.5127,46670.0
2018-01-23 11:05:00,68.96,69.35,68.94,69.17,89203.0,58.5466,58.8777,58.5296,58.7249,89203.0
2018-01-23 11:10:00,69.18,69.41,69.11,69.31,30392.0,58.7334,58.9287,58.674,58.8438,30392.0
2018-01-23 11:15:00,69.33,69.66,69.32,69.6,144737.0,58.8607,59.1409,58.8523,59.09,144737.0
2018-01-23 11:20:00,69.62,69.68,69.31,69.36,105386.0,59.107,59.1579,58.8438,58.8862,105386.0
2018-01-23 11:25:00,69.36,69.37,69.03,69.13,38855.0,58.8862,58.8947,58.606,58.6909,38855.0
2018-01-23 11:30:00,69.15,69.16,68.9,68.97,22415.0,58.7079,58.7164,58.4957,58.5551,22415.0
2018-01-23 11:35:00,68.93,68.93,68.8,68.8,18737.0,58.5212,58.5212,58.4108,58.4108,18737.0
2018-01-23 11:40:00,68.8,68.83,68.67,68.68,24109.0,58.4108,58.4363,58.3004,58.3089,24109.0
2018-01-23 11:45:00,68.67,68.74,68.59,68.7,10131.0,58.3004,58.3598,58.2325,58.3259,10131.0
2018-01-23 11:50:00,68.7,68.83,68.7,68.81,26243.0,58.3259,58.4363,58.3259,58.4193,26243.0
2018-01-23 11:55:00,68.83,68.83,68.69,68.82,45750.0,58.4363,58.4363,58.3174,58.4278,45750.0
2018-01-23 12:00:00,68.81,68.91,68.79,68.9,13659.0,58.4193,58.5042,58.4023,58.4957,13659.0
2018-01-23 12:05:00,68.87,68.89,68.82,68.86,19375.0,58.4702,58.4872,58.4278,58.4617,19375.0
2018-01-23 12:10:00,68.88,68.94,68.83,68.85,15015.0,58.4787,58.5296,58.4363,58.4532,15015.0
2018-01-23 12:15:00,68.82,68.87,68.81,68.85,4654.0,58.4278,58.4702,58.4193,58.4532,4654.0
2018-01-23 12:20:00,68.85,68.89,68.84,68.89,9116.0,58.4532,58.4872,58.4447,58.4872,9116.0
2018-01-23 12:25:00,68.89,68.89,68.78,68.79,8794.0,58.4872,58.4872,58.3938,58.4023,8794.0
2018-01-23 12:30:00,68.79,68.8,68.73,68.74,15186.0,58.4023,58.4108,58.3514,58.3598,15186.0
2018-01-23 12:35:00,68.73,68.75,68.72,68.73,10553.0,58.3514,58.3683,58.3429,58.3514,10553.0
2018-01-23 12:40:00,68.73,68.74,68.68,68.7,12092.0,58.3514,58.3598,58.3089,58.3259,12092.0
2018-01-23 12:45:00,68.69,68.72,68.68,68.7,14187.0,58.3174,58.3429,58.3089,58.3259,14187.0
2018-01-23 12:50:00,68.7,68.84,68.69,68.82,6935.0,58.3259,58.4447,58.3174,58.4278,6935.0
2018-01-23 12:55:00,68.82,68.9,68.82,68.87,7589.0,58.4278,58.4957,58.4278,58.4702,7589.0
2018-01-23 13:00:00,68.86,68.94,68.86,68.94,8387.0,58.4617,58.5296,58.4617,58.5296,8387.0
2018-01-23 13:05:00,68.9,69.11,68.9,69.08,17072.0,58.4957,58.674,58.4957,58.6485,17072.0
2018-01-23 13:10:00,69.06,69.13,69.04,69.1,11805.0,58.6315,58.6909,58.6145,58.6655,11805.0
2018-01-23 13:15:00,69.1,69.18,69.1,69.12,11337.0,58.6655,58.7334,58.6655,58.6825,11337.0
2018-01-23 13:20:00,69.11,69.13,69.07,69.13,7373.0,58.674,58.6909,58.64,58.6909,7373.0
2018-01-23 13:25:00,69.15,69.29,69.15,69.22,41205.0,58.7079,58.8268,58.7079,58.7674,41205.0
2018-01-23 13:30:00,69.25,69.27,69.2,69.22,7563.0,58.7928,58.8098,58.7504,58.7674,7563.0
2018-01-23 13:35:00,69.25,69.25,69.18,69.2,6074.0,58.7928,58.7928,58.7334,58.7504,6074.0
2018-01-23 13:40:00,69.22,69.28,69.21,69.22,13632.0,58.7674,58.8183,58.7589,58.7674,13632.0
2018-01-23 13:45:00,69.2,69.21,69.02,69.07,17858.0,58.7504,58.7589,58.5976,58.64,17858.0
2018-01-23 13:50:00,69.06,69.24,69.05,69.23,15740.0,58.6315,58.7843,58.623,58.7758,15740.0
2018-01-23 13:55:00,69.2,69.38,69.17,69.36,20388.0,58.7504,58.9032,58.7249,58.8862,20388.0
2018-01-23 14:00:00,69.34,69.35,69.25,69.25,15575.0,58.8692,58.8777,58.7928,58.7928,15575.0
2018-01-23 14:05:00,69.26,69.34,69.21,69.34,28487.0,58.8013,58.8692,58.7589,58.8692,28487.0
2018-01-23 14:10:00,69.34,69.36,69.11,69.11,26102.0,58.8692,58.8862,58.674,58.674,26102.0
2018-01-23 14:15:00,69.11,69.11,68.91,68.92,19911.0,58.674,58.674,58.5042,58.5127,19911.0
2018-01-23 14:20:00,68.92,69.01,68.9,69.01,16110.0,58.5127,58.5891,58.4957,58.5891,16110.0
2018-01-23 14:25:00,68.99,69.05,68.97,69.05,54411.0,58.5721,58.623,58.5551,58.623,54411.0
2018-01-23 14:30:00,69.04,69.13,68.99,68.99,26931.0,58.6145,58.6909,58.5721,58.5721,26931.0
2018-01-23 14:35:00,69.0,69.04,68.99,68.99,13818.0,58.5806,58.6145,58.5721,58.5721,13818.0
2018-01-23 14:40:00,68.98,69.06,68.97,69.03,11905.0,58.5636,58.6315,58.5551,58.606,11905.0
2018-01-23 14:45:00,69.02,69.12,69.0,69.08,11288.0,58.5976,58.6825,58.5806,58.6485,11288.0
2018-01-23 14:50:00,69.07,69.15,69.04,69.09,15295.0,58.64,58.7079,58.6145,58.657,15295.0
2018-01-23 14:55:00,69.08,69.11,69.03,69.04,11870.0,58.6485,58.674,58.606,58.6145,11870.0
2018-01-23 15:00:00,69.02,69.06,68.98,69.05,18697.0,58.5976,58.6315,58.5636,58.623,18697.0
2018-01-23 15:05:00,69.04,69.09,69.0,69.09,12258.0,58.6145,58.657,58.5806,58.657,12258.0
2018-01-23 15:10:00,69.1,69.12,69.03,69.05,12875.0,58.6655,58.6825,58.606,58.623,12875.0
2018-01-23 15:15:00,69.05,69.12,69.05,69.1,12386.0,58.623,58.6825,58.623,58.6655,12386.0
2018-01-23 15:20:00,69.08,69.12,69.04,69.04,21001.0,58.6485,58.6825,58.6145,58.6145,21001.0
2018-01-23 15:25:00,69.03,69.05,68.97,69.05,19695.0,58.606,58.623,58.5551,58.623,19695.0
2018-01-23 15:30:00,69.06,69.12,69.02,69.07,23075.0,58.6315,58.6825,58.5976,58.64,23075.0
2018-01-23 15:35:00,69.06,69.12,69.04,69.11,17244.0,58.6315,58.6825,58.6145,58.674,17244.0
2018-01-23 15:40:00,69.11,69.11,69.06,69.1,28708.0,58.674,58.674,58.6315,58.6655,28708.0
2018-01-23 15:45:00,69.1,69.14,69.08,69.08,34807.0,58.6655,58.6994,58.6485,58.6485,34807.0
2018-01-23 15:50:00,69.09,69.09,68.99,68.99,42613.0,58.657,58.657,58.5721,58.5721,42613.0
2018-01-23 15:55:00,68.99,69.05,68.95,68.99,87259.0,58.5721,58.623,58.5381,58.5721,87259.0
2018-01-24 09:30:00,69.47,69.57,69.06,69.25,30023.0,58.9796,59.0645,58.6315,58.7928,30023.0
2018-01-24 09:35:00,69.14,69.28,68.88,68.96,23055.0,58.6994,58.8183,58.4787,58.5466,23055.0
2018-01-24 09:40:00,68.94,69.16,68.86,69.01,27065.0,58.5296,58.7164,58.4617,58.5891,27065.0
2018-01-24 09:45:00,68.96,69.11,68.96,69.05,17885.0,58.5466,58.674,58.5466,58.623,17885.0
2018-01-24 09:50:00,69.04,69.12,68.94,69.05,14475.0,58.6145,58.6825,58.5296,58.623,14475.0
2018-01-24 09:55:00,69.06,69.31,69.05,69.25,16884.0,58.6315,58.8438,58.623,58.7928,16884.0
2018-01-24 10:00:00,69.24,69.46,69.23,69.4,34371.0,58.7843,58.9711,58.7758,58.9202,34371.0
2018-01-24 10:05:00,69.4,69.59,69.3,69.52,20200.0,58.9202,59.0815,58.8353,59.0221,20200.0
2018-01-24 10:10:00,69.5,69.55,69.42,69.5,7507.0,59.0051,59.0475,58.9372,59.0051,7507.0
2018-01-24 10:15:00,69.5,69.65,69.49,69.61,22903.0,59.0051,59.1324,58.9966,59.0985,22903.0
2018-01-24 10:20:00,69.61,69.84,69.59,69.81,36362.0,59.0985,59.2937,59.0815,59.2683,36362.0
2018-01-24 10:25:00,69.81,69.86,69.75,69.77,10983.0,59.2683,59.3107,59.2173,59.2343,10983.0
2018-01-24 10:30:00,69.78,69.85,69.71,69.81,32281.0,59.2428,59.3022,59.1834,59.2683,32281.0
2018-01-24 10:35:00,69.78,69.88,69.73,69.78,27118.0,59.2428,59.3277,59.2003,59.2428,27118.0
2018-01-24 10:40:00,69.81,69.86,69.78,69.8,13137.0,59.2683,59.3107,59.2428,59.2598,13137.0
2018-01-24 10:45:00,69.78,69.88,69.78,69.83,13299.0,59.2428,59.3277,59.2428,59.2852,13299.0
2018-01-24 10:50:00,69.85,69.89,69.82,69.87,23026.0,59.3022,59.3362,59.2768,59.3192,23026.0
2018-01-24 10:55:00,69.87,69.91,69.75,69.81,32912.0,59.3192,59.3532,59.2173,59.2683,32912.0
2018-01-24 11:00:00,69.83,69.86,69.73,69.84,86578.0,59.2852,59.3107,59.2003,59.2937,86578.0
2018-01-24 11:05:00,69.82,69.84,69.71,69.73,20618.0,59.2768,59.2937,59.1834,59.2003,20618.0
2018-01-24 11:10:00,69.73,69.74,69.55,69.55,55641.0,59.2003,59.2088,59.0475,59.0475,55641.0
2018-01-24 11:15:00,69.55,69.57,69.4,69.44,35262.0,59.0475,59.0645,58.9202,58.9541,35262.0
2018-01-24 11:20:00,69.44,69.49,69.39,69.44,14581.0,58.9541,58.9966,58.9117,58.9541,14581.0
2018-01-24 11:25:00,69.46,69.51,69.44,69.44,15828.0,58.9711,59.0136,58.9541,58.9541,15828.0
2018-01-24 11:30:00,69.45,69.46,69.16,69.17,78681.0,58.9626,58.9711,58.7164,58.7249,78681.0
2018-01-24 11:35:00,69.18,69.22,69.05,69.12,10340.0,58.7334,58.7674,58.623,58.6825,10340.0
2018-01-24 11:40:00,69.1,69.21,69.1,69.19,7292.0,58.6655,58.7589,58.6655,58.7419,7292.0
2018-01-24 11:45:00,69.16,69.26,69.15,69.17,7024.0,58.7164,58.8013,58.7079,58.7249,7024.0
2018-01-24 11:50:00,69.18,69.37,69.18,69.37,8081.0,58.7334,58.8947,58.7334,58.8947,8081.0
2018-01-24 11:55:00,69.38,69.39,69.26,69.27,8105.0,58.9032,58.9117,58.8013,58.8098,8105.0
2018-01-24 12:00:00,69.29,69.29,69.18,69.25,5609.0,58.8268,58.8268,58.7334,58.7928,5609.0
2018-01-24 12:05:00,69.27,69.32,69.16,69.17,59552.0,58.8098,58.8523,58.7164,58.7249,59552.0
2018-01-24 12:10:00,69.16,69.31,69.15,69.28,10678.0,58.7164,58.8438,58.7079,58.8183,10678.0
2018-01-24 12:15:00,69.28,69.28,69.15,69.19,46940.0,58.8183,58.8183,58.7079,58.7419,46940.0
2018-01-24 12:20:00,69.2,69.21,69.1,69.14,6468.0,58.7504,58.7589,58.6655,58.6994,6468.0
2018-01-24 12:25:00,69.16,69.17,69.1,69.16,11201.0,58.7164,58.7249,58.6655,58.7164,11201.0
2018-01-24 12:30:00,69.16,69.27,69.16,69.23,6287.0,58.7164,58.8098,58.7164,58.7758,6287.0
2018-01-24 12:35:00,69.22,69.22,69.14,69.14,6407.0,58.7674,58.7674,58.6994,58.6994,6407.0
2018-01-24 12:40:00,69.14,69.17,69.11,69.16,12831.0,58.6994,58.7249,58.674,58.7164,12831.0
2018-01-24 12:45:00,69.16,69.16,69.04,69.06,4720.0,58.7164,58.7164,58.6145,58.6315,4720.0
2018-01-24 12:50:00,69.05,69.07,69.0,69.05,5802.0,58.623,58.64,58.5806,58.623,5802.0
2018-01-24 12:55:00,69.06,69.15,69.04,69.1,6066.0,58.6315,58.7079,58.6145,58.6655,6066.0
2018-01-24 13:00:00,69.07,69.14,69.07,69.09,4526.0,58.64,58.6994,58.64,58.657,4526.0
2018-01-24 13:05:00,69.09,69.11,68.98,69.0,5812.0,58.657,58.674,58.5636,58.5806,5812.0
2018-01-24 13:10:00,69.01,69.06,68.94,69.06,8092.0,58.5891,58.6315,58.5296,58.6315,8092.0
2018-01-24 13:15:00,69.05,69.1,69.03,69.03,5143.0,58.623,58.6655,58.606,58.606,5143.0
2018-01-24 13:20:00,69.03,69.06,69.01,69.04,8246.0,58.606,58.6315,58.5891,58.6145,8246.0
2018-01-24 13:25:00,69.03,69.1,68.99,69.1,6838.0,58.606,58.6655,58.5721,58.6655,6838.0
2018-01-24 13:30:00,69.11,69.21,69.1,69.18,8331.0,58.674,58.7589,58.6655,58.7334,8331.0
2018-01-24 13:35:00,69.25,69.32,69.12,69.21,11810.0,58.7928,58.8523,58.6825,58.7589,11810.0
2018-01-24 13:40:00,69.2,69.28,69.18,69.25,13480.0,58.7504,58.8183,58.7334,58.7928,13480.0
2018-01-24 13:45:00,69.2,69.27,69.2,69.26,8610.0,58.7504,58.8098,58.7504,58.8013,8610.0
2018-01-24 13:50:00,69.24,69.24,69.16,69.23,6762.0,58.7843,58.7843,58.7164,58.7758,6762.0
2018-01-24 13:55:00,69.23,69.23,69.07,69.1,7753.0,58.7758,58.7758,58.64,58.6655,7753.0
2018-01-24 14:00:00,69.13,69.14,69.03,69.07,7310.0,58.6909,58.6994,58.606,58.64,7310.0
2018-01-24 14:05:00,69.08,69.11,69.03,69.03,5978.0,58.6485,58.674,58.606,58.606,5978.0
2018-01-24 14:10:00,69.06,69.1,69.03,69.07,7503.0,58.6315,58.6655,58.606,58.64,7503.0
2018-01-24 14:15:00,69.1,69.16,69.01,69.16,10872.0,58.6655,58.7164,58.5891,58.7164,10872.0
2018-01-24 14:20:00,69.17,69.19,69.09,69.11,15815.0,58.7249,58.7419,58.657,58.674,15815.0
2018-01-24 14:25:00,69.08,69.14,69.08,69.11,7313.0,58.6485,58.6994,58.6485,58.674,7313.0
2018-01-24 14:30:00,69.1,69.11,69.04,69.07,7197.0,58.6655,58.674,58.6145,58.64,7197.0
2018-01-24 14:35:00,69.06,69.12,69.04,69.11,8402.0,58.6315,58.6825,58.6145,58.674,8402.0
2018-01-24 14:40:00,69.11,69.15,69.06,69.11,9575.0,58.674,58.7079,58.6315,58.674,9575.0
2018-01-24 14:45:00,69.13,69.17,69.13,69.15,4621.0,58.6909,58.7249,58.6909,58.7079,4621.0
2018-01-24 14:50:00,69.17,69.17,69.11,69.12,7005.0,58.7249,58.7249,58.674,58.6825,7005.0
2018-01-24 14:55:00,69.12,69.13,69.06,69.1,7048.0,58.6825,58.6909,58.6315,58.6655,7048.0
2018-01-24 15:00:00,69.1,69.11,69.02,69.02,9354.0,58.6655,58.674,58.5976,58.5976,9354.0
2018-01-24 15:05:00,69.01,69.1,69.01,69.09,7349.0,58.5891,58.6655,58.5891,58.657,7349.0
2018-01-24 15:10:00,69.07,69.14,69.04,69.09,12494.0,58.64,58.6994,58.6145,58.657,12494.0
2018-01-24 15:15:00,69.1,69.16,69.06,69.08,9440.0,58.6655,58.7164,58.6315,58.6485,9440.0
2018-01-24 15:20:00,69.07,69.12,69.06,69.07,9038.0,58.64,58.6825,58.6315,58.64,9038.0
2018-01-24 15:25:00,69.1,69.15,69.07,69.11,10758.0,58.6655,58.7079,58.64,58.674,10758.0
2018-01-24 15:30:00,69.1,69.12,69.04,69.06,16763.0,58.6655,58.6825,58.6145,58.6315,16763.0
2018-01-24 15:35:00,69.06,69.13,69.03,69.03,18633.0,58.6315,58.6909,58.606,58.606,18633.0
2018-01-24 15:40:00,69.03,69.09,69.0,69.08,39523.0,58.606,58.657,58.5806,58.6485,39523.0
2018-01-24 15:45:00,69.07,69.22,69.07,69.15,45128.0,58.64,58.7674,58.64,58.7079,45128.0
2018-01-24 15:50:00,69.15,69.15,69.04,69.06,34364.0,58.7079,58.7079,58.6145,58.6315,34364.0
2018-01-24 15:55:00,69.06,69.08,68.98,69.03,78002.0,58.6315,58.6485,58.5636,58.606,78002.0
2018-01-25 09:30:00,69.71,69.76,69.11,69.15,57233.0,59.1834,59.2258,58.674,58.7079,57233.0
2018-01-25 09:35:00,69.2,69.3,68.96,69.02,34676.0,58.7504,58.8353,58.5466,58.5976,34676.0
2018-01-25 09:40:00,69.04,69.34,69.04,69.17,35223.0,58.6145,58.8692,58.6145,58.7249,35223.0
2018-01-25 09:45:00,69.15,69.18,68.86,68.94,23780.0,58.7079,58.7334,58.4617,58.5296,23780.0
2018-01-25 09:50:00,68.97,68.97,68.63,68.63,25542.0,58.5551,58.5551,58.2665,58.2665,25542.0
2018-01-25 09:55:00,68.62,68.66,68.27,68.57,52329.0,58.258,58.2919,57.9608,58.2155,52329.0
2018-01-25 10:00:00,68.56,69.11,68.48,68.97,72155.0,58.207,58.674,58.1391,58.5551,72155.0
2018-01-25 10:05:00,69.0,69.09,68.88,68.92,35761.0,58.5806,58.657,58.4787,58.5127,35761.0
2018-01-25 10:10:00,68.92,69.06,68.92,69.05,71022.0,58.5127,58.6315,58.5127,58.623,71022.0
2018-01-25 10:15:00,69.05,69.22,69.05,69.15,23190.0,58.623,58.7674,58.623,58.7079,23190.0
2018-01-25 10:20:00,69.18,69.53,69.18,69.49,80271.0,58.7334,59.0305,58.7334,58.9966,80271.0
2018-01-25 10:25:00,69.47,69.52,69.22,69.23,46399.0,58.9796,59.0221,58.7674,58.7758,46399.0
2018-01-25 10:30:00,69.25,69.3,69.19,69.22,12463.0,58.7928,58.8353,58.7419,58.7674,12463.0
2018-01-25 10:35:00,69.2,69.31,69.12,69.25,21904.0,58.7504,58.8438,58.6825,58.7928,21904.0
2018-01-25 10:40:00,69.24,69.31,69.18,69.22,17296.0,58.7843,58.8438,58.7334,58.7674,17296.0
2018-01-25 10:45:00,69.22,69.23,69.1,69.16,11745.0,58.7674,58.7758,58.6655,58.7164,11745.0
2018-01-25 10:50:00,69.14,69.2,69.12,69.17,9173.0,58.6994,58.7504,58.6825,58.7249,9173.0
2018-01-25 10:55:00,69.15,69.18,69.05,69.08,34000.0,58.7079,58.7334,58.623,58.6485,34000.0
2018-01-25 11:00:00,69.02,69.09,69.0,69.05,14663.0,58.5976,58.657,58.5806,58.623,14663.0
2018-01-25 11:05:00,69.06,69.11,69.03,69.1,15272.0,58.6315,58.674,58.606,58.6655,15272.0
2018-01-25 11:10:00,69.11,69.13,69.01,69.02,54683.0,58.674,58.6909,58.5891,58.5976,54683.0
2018-01-25 11:15:00,69.0,69.0,68.89,68.92,19844.0,58.5806,58.5806,58.4872,58.5127,19844.0
2018-01-25 11:20:00,68.93,68.95,68.84,68.9,28568.0,58.5212,58.5381,58.4447,58.4957,28568.0
2018-01-25 11:25:00,68.89,69.04,68.88,69.03,21730.0,58.4872,58.6145,58.4787,58.606,21730.0
2018-01-25 11:30:00,69.03,69.05,68.98,69.02,15992.0,58.606,58.623,58.5636,58.5976,15992.0
2018-01-25 11:35:00,69.03,69.03,68.9,68.9,79158.0,58.606,58.606,58.4957,58.4957,79158.0
2018-01-25 11:40:00,68.9,68.99,68.89,68.99,19311.0,58.4957,58.5721,58.4872,58.5721,19311.0
2018-01-25 11:45:00,69.0,69.03,68.95,68.95,6997.0,58.5806,58.606,58.5381,58.5381,6997.0
2018-01-25 11:50:00,68.98,68.98,68.91,68.92,13569.0,58.5636,58.5636,58.5042,58.5127,13569.0
2018-01-25 11:55:00,68.91,69.05,68.91,68.98,21493.0,58.5042,58.623,58.5042,58.5636,21493.0
2018-01-25 12:00:00,68.96,69.0,68.93,68.98,8519.0,58.5466,58.5806,58.5212,58.5636,8519.0
2018-01-25 12:05:00,68.97,68.98,68.9,68.96,11686.0,58.5551,58.5636,58.4957,58.5466,11686.0
2018-01-25 12:10:00,68.97,69.02,68.87,68.91,22010.0,58.5551,58.5976,58.4702,58.5042,22010.0
2018-01-25 12:15:00,68.89,68.89,68.75,68.75,5252.0,58.4872,58.4872,58.3683,58.3683,5252.0
2018-01-25 12:20:00,68.75,68.77,68.68,68.72,24095.0,58.3683,58.3853,58.3089,58.3429,24095.0
2018-01-25 12:25:00,68.73,68.81,68.72,68.8,12010.0,58.3514,58.4193,58.3429,58.4108,12010.0
2018-01-25 12:30:00,68.8,68.89,68.79,68.89,27483.0,58.4108,58.4872,58.4023,58.4872,27483.0
2018-01-25 12:35:00,68.89,68.92,68.72,68.78,87426.0,58.4872,58.5127,58.3429,58.3938,87426.0
2018-01-25 12:40:00,68.76,68.79,68.74,68.75,13832.0,58.3768,58.4023,58.3598,58.3683,13832.0
2018-01-25 12:45:00,68.77,68.87,68.74,68.86,10000.0,58.3853,58.4702,58.3598,58.4617,10000.0
2018-01-25 12:50:00,68.83,68.85,68.8,68.82,3984.0,58.4363,58.4532,58.4108,58.4278,3984.0
2018-01-25 12:55:00,68.8,68.82,68.78,68.82,9771.0,58.4108,58.4278,58.3938,58.4278,9771.0
2018-01-25 13:00:00,68.82,68.83,68.76,68.8,14531.0,58.4278,58.4363,58.3768,58.4108,14531.0
2018-01-25 13:05:00,68.79,68.82,68.77,68.78,20319.0,58.4023,58.4278,58.3853,58.3938,20319.0
2018-01-25 13:10:00,68.79,68.86,68.79,68.86,3885.0,58.4023,58.4617,58.4023,58.4617,3885.0
2018-01-25 13:15:00,68.85,68.91,68.85,68.86,27482.0,58.4532,58.5042,58.4532,58.4617,27482.0
2018-01-25 13:20:00,68.85,68.86,68.78,68.79,8659.0,58.4532,58.4617,58.3938,58.4023,8659.0
2018-01-25 13:25:00,68.78,68.81,68.74,68.74,9879.0,58.3938,58.4193,58.3598,58.3598,9879.0
2018-01-25 13:30:00,68.75,68.76,68.67,68.67,18826.0,58.3683,58.3768,58.3004,58.3004,18826.0
2018-01-25 13:35:00,68.67,68.67,68.58,68.6,19918.0,58.3004,58.3004,58.224,58.241,19918.0
2018-01-25 13:40:00,68.6,68.61,68.52,68.53,31954.0,58.241,58.2495,58.1731,58.1816,31954.0
2018-01-25 13:45:00,68.54,68.61,68.46,68.49,50294.0,58.19,58.2495,58.1221,58.1476,50294.0
2018-01-25 13:50:00,68.49,68.7,68.46,68.68,83490.0,58.1476,58.3259,58.1221,58.3089,83490.0
2018-01-25 13:55:00,68.71,68.72,68.6,68.62,15835.0,58.3344,58.3429,58.241,58.258,15835.0
2018-01-25 14:00:00,68.63,68.66,68.56,68.58,56141.0,58.2665,58.2919,58.207,58.224,56141.0
2018-01-25 14:05:00,68.58,68.62,68.56,68.6,19173.0,58.224,58.258,58.207,58.241,19173.0
2018-01-25 14:10:00,68.6,68.6,68.44,68.52,50383.0,58.241,58.241,58.1051,58.1731,50383.0
2018-01-25 14:15:00,68.5,68.54,68.49,68.54,16884.0,58.1561,58.19,58.1476,58.19,16884.0
2018-01-25 14:20:00,68.53,68.58,68.42,68.42,19470.0,58.1816,58.224,58.0882,58.0882,19470.0
2018-01-25 14:25:00,68.38,68.39,68.34,68.37,18843.0,58.0542,58.0627,58.0202,58.0457,18843.0
2018-01-25 14:30:00,68.36,68.37,68.17,68.23,27775.0,58.0372,58.0457,57.8759,57.9269,27775.0
2018-01-25 14:35:00,68.25,68.34,68.16,68.16,18563.0,57.9438,58.0202,57.8674,57.8674,18563.0
2018-01-25 14:40:00,68.15,68.3,68.12,68.3,8989.0,57.8589,57.9863,57.8335,57.9863,8989.0
2018-01-25 14:45:00,68.31,68.31,68.13,68.2,12540.0,57.9948,57.9948,57.842,57.9014,12540.0
2018-01-25 14:50:00,68.21,68.23,68.02,68.21,22997.0,57.9099,57.9269,57.7486,57.9099,22997.0
2018-01-25 14:55:00,68.24,68.25,68.12,68.12,28263.0,57.9353,57.9438,57.8335,57.8335,28263.0
2018-01-25 15:00:00,68.14,68.23,68.13,68.22,15792.0,57.8504,57.9269,57.842,57.9184,15792.0
2018-01-25 15:05:00,68.21,68.25,68.16,68.17,17851.0,57.9099,57.9438,57.8674,57.8759,17851.0
2018-01-25 15:10:00,68.17,68.17,67.99,68.0,41948.0,57.8759,57.8759,57.7231,57.7316,41948.0
2018-01-25 15:15:00,68.02,68.15,68.0,68.13,34323.0,57.7486,57.8589,57.7316,57.842,34323.0
2018-01-25 15:20:00,68.12,68.26,68.12,68.25,33049.0,57.8335,57.9523,57.8335,57.9438,33049.0
2018-01-25 15:25:00,68.27,68.27,68.18,68.22,34500.0,57.9608,57.9608,57.8844,57.9184,34500.0
2018-01-25 15:30:00,68.2,68.31,68.18,68.29,38375.0,57.9014,57.9948,57.8844,57.9778,38375.0
2018-01-25 15:35:00,68.28,68.29,68.2,68.28,59868.0,57.9693,57.9778,57.9014,57.9693,59868.0
2018-01-25 15:40:00,68.29,68.3,68.21,68.26,88645.0,57.9778,57.9863,57.9099,57.9523,88645.0
2018-01-25 15:45:00,68.27,68.4,68.26,68.28,103013.0,57.9608,58.0712,57.9523,57.9693,103013.0
2018-01-25 15:50:00,68.29,68.34,68.22,68.22,109812.0,57.9778,58.0202,57.9184,57.9184,109812.0
2018-01-25 15:55:00,68.22,68.31,68.16,68.26,269118.0,57.9184,57.9948,57.8674,57.9523,269118.0
2018-01-26 09:30:00,68.4,68.49,68.09,68.13,66753.0,58.0712,58.1476,57.808,57.842,66753.0
2018-01-26 09:35:00,68.11,68.61,68.1,68.37,21527.0,57.825,58.2495,57.8165,58.0457,21527.0
2018-01-26 09:40:00,68.31,68.4,68.23,68.36,39020.0,57.9948,58.0712,57.9269,58.0372,39020.0
2018-01-26 09:45:00,68.35,68.43,68.25,68.39,52731.0,58.0287,58.0967,57.9438,58.0627,52731.0
2018-01-26 09:50:00,68.41,68.41,68.25,68.37,53596.0,58.0797,58.0797,57.9438,58.0457,53596.0
2018-01-26 09:55:00,68.37,68.69,68.37,68.66,37791.0,58.0457,58.3174,58.0457,58.2919,37791.0
2018-01-26 10:00:00,68.66,68.73,68.56,68.57,57338.0,58.2919,58.3514,58.207,58.2155,57338.0
2018-01-26 10:05:00,68.57,68.66,68.47,68.58,11506.0,58.2155,58.2919,58.1306,58.224,11506.0
2018-01-26 10:10:00,68.58,68.75,68.57,68.66,55293.0,58.224,58.3683,58.2155,58.2919,55293.0
2018-01-26 10:15:00,68.67,68.68,68.43,68.61,62750.0,58.3004,58.3089,58.0967,58.2495,62750.0
2018-01-26 10:20:00,68.62,68.71,68.48,68.48,23026.0,58.258,58.3344,58.1391,58.1391,23026.0
2018-01-26 10:25:00,68.51,68.51,68.42,68.44,28339.0,58.1646,58.1646,58.0882,58.1051,28339.0
2018-01-26 10:30:00,68.45,68.71,68.44,68.63,128687.0,58.1136,58.3344,58.1051,58.2665,128687.0
2018-01-26 10:35:00,68.63,68.79,68.59,68.69,36332.0,58.2665,58.4023,58.2325,58.3174,36332.0
2018-01-26 10:40:00,68.7,68.91,68.7,68.85,20622.0,58.3259,58.5042,58.3259,58.4532,20622.0
2018-01-26 10:45:00,68.88,68.89,68.73,68.75,75884.0,58.4787,58.4872,58.3514,58.3683,75884.0
2018-01-26 10:50:00,68.74,68.85,68.67,68.8,14760.0,58.3598,58.4532,58.3004,58.4108,14760.0
2018-01-26 10:55:00,68.78,68.81,68.59,68.66,21706.0,58.3938,58.4193,58.2325,58.2919,21706.0
2018-01-26 11:00:00,68.62,68.66,68.57,68.64,14775.0,58.258,58.2919,58.2155,58.2749,14775.0
2018-01-26 11:05:00,68.62,68.8,68.59,68.8,9367.0,58.258,58.4108,58.2325,58.4108,9367.0
2018-01-26 11:10:00,68.82,68.82,68.67,68.67,24496.0,58.4278,58.4278,58.3004,58.3004,24496.0
2018-01-26 11:15:00,68.69,68.85,68.66,68.83,35621.0,58.3174,58.4532,58.2919,58.4363,35621.0
2018-01-26 11:20:00,68.84,69.31,68.84,69.29,90082.0,58.4447,58.8438,58.4447,58.8268,90082.0
2018-01-26 11:25:00,69.3,69.35,69.18,69.26,23874.0,58.8353,58.8777,58.7334,58.8013,23874.0
2018-01-26 11:30:00,69.28,69.31,69.19,69.19,14338.0,58.8183,58.8438,58.7419,58.7419,14338.0
2018-01-26 11:35:00,69.2,69.2,69.12,69.17,29989.0,58.7504,58.7504,58.6825,58.7249,29989.0
2018-01-26 11:40:00,69.17,69.28,69.13,69.28,10730.0,58.7249,58.8183,58.6909,58.8183,10730.0
2018-01-26 11:45:00,69.26,69.31,69.24,69.25,11425.0,58.8013,58.8438,58.7843,58.7928,11425.0
2018-01-26 11:50:00,69.25,69.27,69.23,69.23,7885.0,58.7928,58.8098,58.7758,58.7758,7885.0
2018-01-26 11:55:00,69.22,69.24,69.17,69.18,18141.0,58.7674,58.7843,58.7249,58.7334,18141.0
2018-01-26 12:00:00,69.18,69.23,69.18,69.23,35787.0,58.7334,58.7758,58.7334,58.7758,35787.0
2018-01-26 12:05:00,69.22,69.23,69.19,69.19,10917.0,58.7674,58.7758,58.7419,58.7419,10917.0
2018-01-26 12:10:00,69.2,69.2,69.12,69.12,5938.0,58.7504,58.7504,58.6825,58.6825,5938.0
2018-01-26 12:15:00,69.14,69.18,69.13,69.15,5991.0,58.6994,58.7334,58.6909,58.7079,5991.0
2018-01-26 12:20:00,69.16,69.24,69.16,69.23,13962.0,58.7164,58.7843,58.7164,58.7758,13962.0
2018-01-26 12:25:00,69.22,69.25,69.17,69.18,26395.0,58.7674,58.7928,58.7249,58.7334,26395.0
2018-01-26 12:30:00,69.19,69.19,69.14,69.16,5854.0,58.7419,58.7419,58.6994,58.7164,5854.0
2018-01-26 12:35:00,69.15,69.17,69.14,69.14,3751.0,58.7079,58.7249,58.6994,58.6994,3751.0
2018-01-26 12:40:00,69.14,69.16,69.11,69.13,3706.0,58.6994,58.7164,58.674,58.6909,3706.0
2018-01-26 12:45:00,69.14,69.18,69.12,69.15,6599.0,58.6994,58.7334,58.6825,58.7079,6599.0
2018-01-26 12:50:00,69.14,69.24,69.1,69.23,47639.0,58.6994,58.7843,58.6655,58.7758,47639.0
2018-01-26 12:55:00,69.25,69.25,69.16,69.18,7199.0,58.7928,58.7928,58.7164,58.7334,7199.0
2018-01-26 13:00:00,69.2,69.26,69.19,69.21,8649.0,58.7504,58.8013,58.7419,58.7589,8649.0
2018-01-26 13:05:00,69.21,69.26,69.21,69.24,5284.0,58.7589,58.8013,58.7589,58.7843,5284.0
2018-01-26 13:10:00,69.23,69.27,69.22,69.26,6899.0,58.7758,58.8098,58.7674,58.8013,6899.0
2018-01-26 13:15:00,69.25,69.34,69.23,69.29,12793.0,58.7928,58.8692,58.7758,58.8268,12793.0
2018-01-26 13:20:00,69.31,69.35,69.24,69.24,11554.0,58.8438,58.8777,58.7843,58.7843,11554.0
2018-01-26 13:25:00,69.23,69.24,69.19,69.2,7687.0,58.7758,58.7843,58.7419,58.7504,7687.0
2018-01-26 13:30:00,69.18,69.21,69.16,69.16,5160.0,58.7334,58.7589,58.7164,58.7164,5160.0
2018-01-26 13:35:00,69.16,69.18,69.09,69.09,9885.0,58.7164,58.7334,58.657,58.657,9885.0
2018-01-26 13:40:00,69.09,69.11,69.05,69.05,7617.0,58.657,58.674,58.623,58.623,7617.0
2018-01-26 13:45:00,69.05,69.1,69.04,69.09,8041.0,58.623,58.6655,58.6145,58.657,8041.0
2018-01-26 13:50:00,69.12,69.15,69.07,69.12,6550.0,58.6825,58.7079,58.64,58.6825,6550.0
2018-01-26 13:55:00,69.12,69.21,69.08,69.16,13429.0,58.6825,58.7589,58.6485,58.7164,13429.0
2018-01-26 14:00:00,69.16,69.22,69.16,69.16,8749.0,58.7164,58.7674,58.7164,58.7164,8749.0
2018-01-26 14:05:00,69.15,69.22,69.14,69.2,11427.0,58.7079,58.7674,58.6994,58.7504,11427.0
2018-01-26 14:10:00,69.18,69.19,69.13,69.16,10586.0,58.7334,58.7419,58.6909,58.7164,10586.0
2018-01-26 14:15:00,69.17,69.17,69.14,69.15,6268.0,58.7249,58.7249,58.6994,58.7079,6268.0
2018-01-26 14:20:00,69.15,69.16,69.1,69.11,15161.0,58.7079,58.7164,58.6655,58.674,15161.0
2018-01-26 14:25:00,69.1,69.19,69.1,69.19,20174.0,58.6655,58.7419,58.6655,58.7419,20174.0
2018-01-26 14:30:00,69.19,69.19,69.11,69.19,85810.0,58.7419,58.7419,58.674,58.7419,85810.0
2018-01-26 14:35:00,69.19,69.33,69.19,69.31,28003.0,58.7419,58.8607,58.7419,58.8438,28003.0
2018-01-26 14:40:00,69.31,69.44,69.3,69.3,18128.0,58.8438,58.9541,58.8353,58.8353,18128.0
2018-01-26 14:45:00,69.29,69.35,69.25,69.32,13750.0,58.8268,58.8777,58.7928,58.8523,13750.0
2018-01-26 14:50:00,69.31,69.32,69.25,69.29,10921.0,58.8438,58.8523,58.7928,58.8268,10921.0
2018-01-26 14:55:00,69.3,69.41,69.22,69.31,51940.0,58.8353,58.9287,58.7674,58.8438,51940.0
2018-01-26 15:00:00,69.34,69.36,69.25,69.34,17299.0,58.8692,58.8862,58.7928,58.8692,17299.0
2018-01-26 15:05:00,69.34,69.44,69.34,69.39,19617.0,58.8692,58.9541,58.8692,58.9117,19617.0
2018-01-26 15:10:00,69.37,69.42,69.35,69.39,13674.0,58.8947,58.9372,58.8777,58.9117,13674.0
2018-01-26 15:15:00,69.39,69.43,69.36,69.36,13354.0,58.9117,58.9456,58.8862,58.8862,13354.0
2018-01-26 15:20:00,69.37,69.42,69.36,69.4,21733.0,58.8947,58.9372,58.8862,58.9202,21733.0
2018-01-26 15:25:00,69.4,69.43,69.28,69.3,20602.0,58.9202,58.9456,58.8183,58.8353,20602.0
2018-01-26 15:30:00,69.31,69.31,69.25,69.27,21473.0,58.8438,58.8438,58.7928,58.8098,21473.0
2018-01-26 15:35:00,69.26,69.38,69.26,69.35,36485.0,58.8013,58.9032,58.8013,58.8777,36485.0
2018-01-26 15:40:00,69.35,69.35,69.3,69.34,24374.0,58.8777,58.8777,58.8353,58.8692,24374.0
2018-01-26 15:45:00,69.34,69.39,69.31,69.37,56689.0,58.8692,58.9117,58.8438,58.8947,56689.0
2018-01-26 15:50:00,69.37,69.46,69.35,69.42,76503.0,58.8947,58.9711,58.8777,58.9372,76503.0
2018-01-26 15:55:00,69.43,69.55,69.43,69.53,197705.0,58.9456,59.0475,58.9456,59.0305,197705.0
2018-01-29 09:30:00,69.5,69.5,69.2,69.44,39351.0,59.0051,59.0051,58.7504,58.9541,39351.0
2018-01-29 09:35:00,69.49,69.88,69.44,69.86,21504.0,58.9966,59.3277,58.9541,59.3107,21504.0
2018-01-29 09:40:00,69.8,69.86,69.57,69.64,18650.0,59.2598,59.3107,59.0645,59.1239,18650.0
2018-01-29 09:45:00,69.62,69.81,69.5,69.74,12531.0,59.107,59.2683,59.0051,59.2088,12531.0
2018-01-29 09:50:00,69.75,69.81,69.61,69.76,16284.0,59.2173,59.2683,59.0985,59.2258,16284.0
2018-01-29 09:55:00,69.74,69.78,69.61,69.78,17612.0,59.2088,59.2428,59.0985,59.2428,17612.0
2018-01-29 10:00:00,69.74,69.74,69.51,69.61,11665.0,59.2088,59.2088,59.0136,59.0985,11665.0
2018-01-29 10:05:00,69.56,69.7,69.51,69.61,9645.0,59.056,59.1749,59.0136,59.0985,9645.0
2018-01-29 10:10:00,69.62,69.73,69.62,69.69,17706.0,59.107,59.2003,59.107,59.1664,17706.0
2018-01-29 10:15:00,69.7,69.75,69.6,69.72,19039.0,59.1749,59.2173,59.09,59.1919,19039.0
2018-01-29 10:20:00,69.71,69.82,69.67,69.79,19270.0,59.1834,59.2768,59.1494,59.2513,19270.0
2018-01-29 10:25:00,69.82,69.98,69.82,69.85,35781.0,59.2768,59.4126,59.2768,59.3022,35781.0
2018-01-29 10:30:00,69.83,69.97,69.77,69.92,12747.0,59.2852,59.4041,59.2343,59.3617,12747.0
2018-01-29 10:35:00,69.9,69.9,69.57,69.58,18518.0,59.3447,59.3447,59.0645,59.073,18518.0
2018-01-29 10:40:00,69.57,69.6,69.41,69.44,16332.0,59.0645,59.09,58.9287,58.9541,16332.0
2018-01-29 10:45:00,69.4,69.57,69.36,69.57,11262.0,58.9202,59.0645,58.8862,59.0645,11262.0
2018-01-29 10:50:00,69.59,69.59,69.41,69.41,13847.0,59.0815,59.0815,58.9287,58.9287,13847.0
2018-01-29 10:55:00,69.43,69.51,69.34,69.34,57684.0,58.9456,59.0136,58.8692,58.8692,57684.0
2018-01-29 11:00:00,69.37,69.46,69.33,69.33,18689.0,58.8947,58.9711,58.8607,58.8607,18689.0
2018-01-29 11:05:00,69.32,69.37,69.19,69.21,32933.0,58.8523,58.8947,58.7419,58.7589,32933.0
2018-01-29 11:10:00,69.22,69.27,69.13,69.25,13589.0,58.7674,58.8098,58.6909,58.7928,13589.0
2018-01-29 11:15:00,69.24,69.27,69.15,69.16,15346.0,58.7843,58.8098,58.7079,58.7164,15346.0
2018-01-29 11:20:00,69.18,69.41,69.14,69.27,24251.0,58.7334,58.9287,58.6994,58.8098,24251.0
2018-01-29 11:25:00,69.2,69.31,69.12,69.29,12048.0,58.7504,58.8438,58.6825,58.8268,12048.0
2018-01-29 11:30:00,69.25,69.28,69.19,69.23,17006.0,58.7928,58.8183,58.7419,58.7758,17006.0
2018-01-29 11:35:00,69.23,69.26,69.16,69.18,13298.0,58.7758,58.8013,58.7164,58.7334,13298.0
2018-01-29 11:40:00,69.19,69.39,69.17,69.29,25992.0,58.7419,58.9117,58.7249,58.8268,25992.0
2018-01-29 11:45:00,69.29,69.34,69.26,69.29,19134.0,58.8268,58.8692,58.8013,58.8268,19134.0
2018-01-29 11:50:00,69.29,69.44,69.29,69.37,36532.0,58.8268,58.9541,58.8268,58.8947,36532.0
2018-01-29 11:55:00,69.36,69.44,69.29,69.36,14037.0,58.8862,58.9541,58.8268,58.8862,14037.0
2018-01-29 12:00:00,69.35,69.38,69.27,69.33,22943.0,58.8777,58.9032,58.8098,58.8607,22943.0
2018-01-29 12:05:00,69.33,69.41,69.32,69.35,4980.0,58.8607,58.9287,58.8523,58.8777,4980.0
2018-01-29 12:10:00,69.36,69.44,69.35,69.36,8191.0,58.8862,58.9541,58.8777,58.8862,8191.0
2018-01-29 12:15:00,69.37,69.42,69.33,69.37,8369.0,58.8947,58.9372,58.8607,58.8947,8369.0
2018-01-29 12:20:00,69.38,69.38,69.29,69.31,8650.0,58.9032,58.9032,58.8268,58.8438,8650.0
2018-01-29 12:25:00,69.33,69.4,69.28,69.35,8980.0,58.8607,58.9202,58.8183,58.8777,8980.0
2018-01-29 12:30:00,69.35,69.38,69.32,69.38,6977.0,58.8777,58.9032,58.8523,58.9032,6977.0
2018-01-29 12:35:00,69.37,69.41,69.36,69.36,10897.0,58.8947,58.9287,58.8862,58.8862,10897.0
2018-01-29 12:40:00,69.36,69.39,69.33,69.34,7560.0,58.8862,58.9117,58.8607,58.8692,7560.0
2018-01-29 12:45:00,69.38,69.42,69.35,69.41,9294.0,58.9032,58.9372,58.8777,58.9287,9294.0
2018-01-29 12:50:00,69.42,69.42,69.39,69.39,8369.0,58.9372,58.9372,58.9117,58.9117,8369.0
2018-01-29 12:55:00,69.39,69.43,69.35,69.41,14719.0,58.9117,58.9456,58.8777,58.9287,14719.0
2018-01-29 13:00:00,69.41,69.46,69.4,69.42,9973.0,58.9287,58.9711,58.9202,58.9372,9973.0
2018-01-29 13:05:00,69.41,69.51,69.41,69.49,9482.0,58.9287,59.0136,58.9287,58.9966,9482.0
2018-01-29 13:10:00,69.48,69.49,69.39,69.47,10328.0,58.9881,58.9966,58.9117,58.9796,10328.0
2018-01-29 13:15:00,69.47,69.51,69.47,69.5,9520.0,58.9796,59.0136,58.9796,59.0051,9520.0
2018-01-29 13:20:00,69.48,69.51,69.46,69.49,29752.0,58.9881,59.0136,58.9711,58.9966,29752.0
2018-01-29 13:25:00,69.5,69.59,69.43,69.55,17328.0,59.0051,59.0815,58.9456,59.0475,17328.0
2018-01-29 13:30:00,69.55,69.56,69.5,69.52,8566.0,59.0475,59.056,59.0051,59.0221,8566.0
2018-01-29 13:35:00,69.53,69.57,69.5,69.52,5795.0,59.0305,59.0645,59.0051,59.0221,5795.0
2018-01-29 13:40:00,69.53,69.6,69.51,69.58,15756.0,59.0305,59.09,59.0136,59.073,15756.0
2018-01-29 13:45:00,69.57,69.62,69.52,69.53,18939.0,59.0645,59.107,59.0221,59.0305,18939.0
2018-01-29 13:50:00,69.55,69.59,69.5,69.56,10151.0,59.0475,59.0815,59.0051,59.056,10151.0
2018-01-29 13:55:00,69.54,69.59,69.51,69.51,8274.0,59.039,59.0815,59.0136,59.0136,8274.0
2018-01-29 14:00:00,69.51,69.58,69.46,69.46,17747.0,59.0136,59.073,58.9711,58.9711,17747.0
2018-01-29 14:05:00,69.46,69.55,69.46,69.55,9538.0,58.9711,59.0475,58.9711,59.0475,9538.0
2018-01-29 14:10:00,69.53,69.64,69.49,69.62,23062.0,59.0305,59.1239,58.9966,59.107,23062.0
2018-01-29 14:15:00,69.63,69.64,69.55,69.57,8367.0,59.1154,59.1239,59.0475,59.0645,8367.0
2018-01-29 14:20:00,69.58,69.58,69.54,69.56,6467.0,59.073,59.073,59.039,59.056,6467.0
2018-01-29 14:25:00,69.57,69.61,69.48,69.51,11387.0,59.0645,59.0985,58.9881,59.0136,11387.0
2018-01-29 14:30:00,69.52,69.52,69.36,69.37,13976.0,59.0221,59.0221,58.8862,58.8947,13976.0
2018-01-29 14:35:00,69.35,69.37,69.27,69.32,23747.0,58.8777,58.8947,58.8098,58.8523,23747.0
2018-01-29 14:40:00,69.33,69.39,69.26,69.37,14046.0,58.8607,58.9117,58.8013,58.8947,14046.0
2018-01-29 14:45:00,69.38,69.48,69.35,69.48,16395.0,58.9032,58.9881,58.8777,58.9881,16395.0
2018-01-29 14:50:00,69.47,69.48,69.37,69.41,10392.0,58.9796,58.9881,58.8947,58.9287,10392.0
2018-01-29 14:55:00,69.41,69.45,69.35,69.41,17374.0,58.9287,58.9626,58.8777,58.9287,17374.0
2018-01-29 15:00:00,69.41,69.46,69.41,69.43,32892.0,58.9287,58.9711,58.9287,58.9456,32892.0
2018-01-29 15:05:00,69.42,69.47,69.38,69.43,22589.0,58.9372,58.9796,58.9032,58.9456,22589.0
2018-01-29 15:10:00,69.44,69.44,69.35,69.36,18438.0,58.9541,58.9541,58.8777,58.8862,18438.0
2018-01-29 15:15:00,69.36,69.4,69.34,69.35,20842.0,58.8862,58.9202,58.8692,58.8777,20842.0
2018-01-29 15:20:00,69.34,69.39,69.32,69.39,28477.0,58.8692,58.9117,58.8523,58.9117,28477.0
2018-01-29 15:25:00,69.39,69.41,69.34,69.34,29275.0,58.9117,58.9287,58.8692,58.8692,29275.0
2018-01-29 15:30:00,69.34,69.36,69.25,69.28,36158.0,58.8692,58.8862,58.7928,58.8183,36158.0
2018-01-29 15:35:00,69.27,69.27,69.13,69.16,31350.0,58.8098,58.8098,58.6909,58.7164,31350.0
2018-01-29 15:40:00,69.16,69.16,68.98,69.05,62392.0,58.7164,58.7164,58.5636,58.623,62392.0
2018-01-29 15:45:00,69.05,69.08,68.97,69.07,74284.0,58.623,58.6485,58.5551,58.64,74284.0
2018-01-29 15:50:00,69.07,69.15,69.0,69.01,112880.0,58.64,58.7079,58.5806,58.5891,112880.0
2018-01-29 15:55:00,69.01,69.09,68.97,69.01,166456.0,58.5891,58.657,58.5551,58.5891,166456.0
2018-01-30 09:30:00,69.61,70.03,68.84,69.0,82356.0,59.0985,59.455,58.4447,58.5806,82356.0
2018-01-30 09:35:00,69.0,69.13,67.7,67.75,76091.0,58.5806,58.6909,57.4769,57.5193,76091.0
2018-01-30 09:40:00,67.74,68.08,66.62,67.44,110931.0,57.5108,57.7995,56.56,57.2561,110931.0
2018-01-30 09:45:00,67.35,67.45,67.09,67.32,48499.0,57.1797,57.2646,56.959,57.1543,48499.0
2018-01-30 09:50:00,67.27,67.38,67.01,67.08,51344.0,57.1118,57.2052,56.8911,56.9505,51344.0
2018-01-30 09:55:00,67.08,67.24,66.75,66.91,74608.0,56.9505,57.0864,56.6703,56.8062,74608.0
2018-01-30 10:00:00,66.91,67.41,66.8,66.95,61828.0,56.8062,57.2307,56.7128,56.8401,61828.0
2018-01-30 10:05:00,66.96,66.96,66.0,66.4,108080.0,56.8486,56.8486,56.0336,56.3732,108080.0
2018-01-30 10:10:00,66.43,67.0,66.32,66.88,89147.0,56.3987,56.8826,56.3053,56.7807,89147.0
2018-01-30 10:15:00,66.85,67.32,66.61,67.28,83607.0,56.7552,57.1543,56.5515,57.1203,83607.0
2018-01-30 10:20:00,67.28,67.44,67.16,67.24,87239.0,57.1203,57.2561,57.0184,57.0864,87239.0
2018-01-30 10:25:00,67.24,67.7,67.23,67.65,59774.0,57.0864,57.4769,57.0779,57.4344,59774.0
2018-01-30 10:30:00,67.68,68.12,67.58,68.0,52330.0,57.4599,57.8335,57.375,57.7316,52330.0
2018-01-30 10:35:00,68.0,68.0,67.74,67.87,48271.0,57.7316,57.7316,57.5108,57.6212,48271.0
2018-01-30 10:40:00,67.82,67.86,67.67,67.71,27017.0,57.5788,57.6127,57.4514,57.4854,27017.0
2018-01-30 10:45:00,67.7,67.78,67.45,67.59,39429.0,57.4769,57.5448,57.2646,57.3835,39429.0
2018-01-30 10:50:00,67.59,67.65,67.45,67.62,48889.0,57.3835,57.4344,57.2646,57.409,48889.0
2018-01-30 10:55:00,67.62,67.83,67.61,67.69,23753.0,57.409,57.5873,57.4005,57.4684,23753.0
2018-01-30 11:00:00,67.66,67.81,67.63,67.77,52584.0,57.4429,57.5703,57.4175,57.5363,52584.0
2018-01-30 11:05:00,67.8,67.89,67.55,67.74,34576.0,57.5618,57.6382,57.3495,57.5108,34576.0
2018-01-30 11:10:00,67.69,67.77,67.42,67.53,37388.0,57.4684,57.5363,57.2392,57.3326,37388.0
2018-01-30 11:15:00,67.56,67.65,67.37,67.4,16729.0,57.358,57.4344,57.1967,57.2222,16729.0
2018-01-30 11:20:00,67.4,67.4,67.09,67.27,39087.0,57.2222,57.2222,56.959,57.1118,39087.0
2018-01-30 11:25:00,67.18,67.33,67.03,67.21,22194.0,57.0354,57.1628,56.9081,57.0609,22194.0
2018-01-30 11:30:00,67.19,67.25,67.04,67.17,23072.0,57.0439,57.0948,56.9166,57.0269,23072.0
2018-01-30 11:35:00,67.17,67.28,67.13,67.15,17385.0,57.0269,57.1203,56.993,57.0099,17385.0
2018-01-30 11:40:00,67.18,67.41,67.14,67.31,28213.0,57.0354,57.2307,57.0015,57.1458,28213.0
2018-01-30 11:45:00,67.36,67.4,67.23,67.23,13352.0,57.1882,57.2222,57.0779,57.0779,13352.0
2018-01-30 11:50:00,67.21,67.41,67.18,67.28,21747.0,57.0609,57.2307,57.0354,57.1203,21747.0
2018-01-30 11:55:00,67.26,67.28,67.12,67.14,15400.0,57.1033,57.1203,56.9845,57.0015,15400.0
2018-01-30 12:00:00,67.1,67.24,67.1,67.17,15672.0,56.9675,57.0864,56.9675,57.0269,15672.0
2018-01-30 12:05:00,67.17,67.25,67.1,67.21,22410.0,57.0269,57.0948,56.9675,57.0609,22410.0
2018-01-30 12:10:00,67.18,67.26,67.11,67.17,19135.0,57.0354,57.1033,56.976,57.0269,19135.0
2018-01-30 12:15:00,67.15,67.34,67.12,67.31,20988.0,57.0099,57.1712,56.9845,57.1458,20988.0
2018-01-30 12:20:00,67.29,67.32,67.21,67.25,62000.0,57.1288,57.1543,57.0609,57.0948,62000.0
2018-01-30 12:25:00,67.27,67.27,67.11,67.16,50459.0,57.1118,57.1118,56.976,57.0184,50459.0
2018-01-30 12:30:00,67.19,67.26,67.08,67.11,15633.0,57.0439,57.1033,56.9505,56.976,15633.0
2018-01-30 12:35:00,67.13,67.17,66.82,66.86,26925.0,56.993,57.0269,56.7298,56.7637,26925.0
2018-01-30 12:40:00,66.83,66.99,66.8,66.84,19710.0,56.7383,56.8741,56.7128,56.7468,19710.0
2018-01-30 12:45:00,66.83,66.87,66.69,66.7,23652.0,56.7383,56.7722,56.6194,56.6279,23652.0
2018-01-30 12:50:00,66.72,66.92,66.69,66.86,21611.0,56.6449,56.8147,56.6194,56.7637,21611.0
2018-01-30 12:55:00,66.86,66.96,66.79,66.92,13901.0,56.7637,56.8486,56.7043,56.8147,13901.0
2018-01-30 13:00:00,66.91,66.91,66.7,66.76,25488.0,56.8062,56.8062,56.6279,56.6788,25488.0
2018-01-30 13:05:00,66.74,66.75,66.63,66.66,15715.0,56.6619,56.6703,56.5685,56.5939,15715.0
2018-01-30 13:10:00,66.7,66.9,66.67,66.85,18298.0,56.6279,56.7977,56.6024,56.7552,18298.0
2018-01-30 13:15:00,66.85,67.05,66.8,66.91,38990.0,56.7552,56.925,56.7128,56.8062,38990.0
2018-01-30 13:20:00,66.92,67.01,66.76,66.76,10743.0,56.8147,56.8911,56.6788,56.6788,10743.0
2018-01-30 13:25:00,66.72,66.8,66.62,66.65,10657.0,56.6449,56.7128,56.56,56.5854,10657.0
2018-01-30 13:30:00,66.66,66.8,66.55,66.76,18075.0,56.5939,56.7128,56.5005,56.6788,18075.0
2018-01-30 13:35:00,66.75,66.96,66.7,66.96,17593.0,56.6703,56.8486,56.6279,56.8486,17593.0
2018-01-30 13:40:00,66.91,67.06,66.88,66.97,17781.0,56.8062,56.9335,56.7807,56.8571,17781.0
2018-01-30 13:45:00,66.97,67.05,66.94,66.96,44337.0,56.8571,56.925,56.8317,56.8486,44337.0
2018-01-30 13:50:00,66.96,67.02,66.93,66.97,31299.0,56.8486,56.8996,56.8232,56.8571,31299.0
2018-01-30 13:55:00,66.96,67.01,66.96,66.96,26117.0,56.8486,56.8911,56.8486,56.8486,26117.0
2018-01-30 14:00:00,66.96,67.03,66.94,67.01,29921.0,56.8486,56.9081,56.8317,56.8911,29921.0
2018-01-30 14:05:00,67.02,67.06,66.92,66.94,28421.0,56.8996,56.9335,56.8147,56.8317,28421.0
2018-01-30 14:10:00,66.92,66.99,66.83,66.9,15088.0,56.8147,56.8741,56.7383,56.7977,15088.0
2018-01-30 14:15:00,66.87,66.93,66.82,66.84,18377.0,56.7722,56.8232,56.7298,56.7468,18377.0
2018-01-30 14:20:00,66.85,66.85,66.69,66.76,21875.0,56.7552,56.7552,56.6194,56.6788,21875.0
2018-01-30 14:25:00,66.77,66.94,66.76,66.89,44135.0,56.6873,56.8317,56.6788,56.7892,44135.0
2018-01-30 14:30:00,66.88,66.95,66.81,66.89,21036.0,56.7807,56.8401,56.7213,56.7892,21036.0
2018-01-30 14:35:00,66.89,66.92,66.69,66.84,66316.0,56.7892,56.8147,56.6194,56.7468,66316.0
2018-01-30 14:40:00,66.85,66.94,66.84,66.94,24640.0,56.7552,56.8317,56.7468,56.8317,24640.0
2018-01-30 14:45:00,66.92,67.0,66.88,67.0,24584.0,56.8147,56.8826,56.7807,56.8826,24584.0
2018-01-30 14:50:00,67.0,67.08,66.93,67.06,61415.0,56.8826,56.9505,56.8232,56.9335,61415.0
2018-01-30 14:55:00,67.06,67.1,66.92,66.97,31138.0,56.9335,56.9675,56.8147,56.8571,31138.0
2018-01-30 15:00:00,66.98,66.98,66.62,66.67,99148.0,56.8656,56.8656,56.56,56.6024,99148.0
2018-01-30 15:05:00,66.65,66.83,66.58,66.81,104270.0,56.5854,56.7383,56.526,56.7213,104270.0
2018-01-30 15:10:00,66.84,67.01,66.83,66.95,61289.0,56.7468,56.8911,56.7383,56.8401,61289.0
2018-01-30 15:15:00,66.94,67.07,66.93,67.01,62517.0,56.8317,56.942,56.8232,56.8911,62517.0
2018-01-30 15:20:00,67.03,67.06,66.96,67.02,38597.0,56.9081,56.9335,56.8486,56.8996,38597.0
2018-01-30 15:25:00,67.03,67.04,66.98,67.0,48067.0,56.9081,56.9166,56.8656,56.8826,48067.0
2018-01-30 15:30:00,67.0,67.01,66.97,67.0,49614.0,56.8826,56.8911,56.8571,56.8826,49614.0
2018-01-30 15:35:00,67.0,67.21,66.99,67.16,108818.0,56.8826,57.0609,56.8741,57.0184,108818.0
2018-01-30 15:40:00,67.16,67.17,67.06,67.1,47743.0,57.0184,57.0269,56.9335,56.9675,47743.0
2018-01-30 15:45:00,67.1,67.1,67.0,67.01,89831.0,56.9675,56.9675,56.8826,56.8911,89831.0
2018-01-30 15:50:00,67.02,67.02,66.92,66.93,126915.0,56.8996,56.8996,56.8147,56.8232,126915.0
2018-01-30 15:55:00,66.94,66.98,66.8,66.83,160561.0,56.8317,56.8656,56.7128,56.7383,160561.0
2018-01-31 09:30:00,67.93,67.93,67.54,67.74,177793.0,57.6722,57.6722,57.341,57.5108,177793.0
2018-01-31 09:35:00,67.76,67.79,67.55,67.63,71143.0,57.5278,57.5533,57.3495,57.4175,71143.0
2018-01-31 09:40:00,67.6,67.81,67.33,67.35,96346.0,57.392,57.5703,57.1628,57.1797,96346.0
2018-01-31 09:45:00,67.37,67.54,67.12,67.17,91820.0,57.1967,57.341,56.9845,57.0269,91820.0
2018-01-31 09:50:00,67.15,67.15,66.91,67.03,51523.0,57.0099,57.0099,56.8062,56.9081,51523.0
2018-01-31 09:55:00,67.04,67.17,66.93,67.03,48187.0,56.9166,57.0269,56.8232,56.9081,48187.0
2018-01-31 10:00:00,67.04,67.27,67.0,67.03,43132.0,56.9166,57.1118,56.8826,56.9081,43132.0
2018-01-31 10:05:00,67.02,67.22,66.84,67.22,42385.0,56.8996,57.0694,56.7468,57.0694,42385.0
2018-01-31 10:10:00,67.25,67.62,67.23,67.62,30644.0,57.0948,57.409,57.0779,57.409,30644.0
2018-01-31 10:15:00,67.6,67.74,67.52,67.56,36196.0,57.392,57.5108,57.3241,57.358,36196.0
2018-01-31 10:20:00,67.57,67.67,67.44,67.53,32247.0,57.3665,57.4514,57.2561,57.3326,32247.0
2018-01-31 10:25:00,67.46,67.46,67.2,67.27,25779.0,57.2731,57.2731,57.0524,57.1118,25779.0
2018-01-31 10:30:00,67.24,67.26,67.05,67.14,19297.0,57.0864,57.1033,56.925,57.0015,19297.0
2018-01-31 10:35:00,67.17,67.19,67.0,67.05,24751.0,57.0269,57.0439,56.8826,56.925,24751.0
2018-01-31 10:40:00,67.05,67.07,66.72,66.72,33476.0,56.925,56.942,56.6449,56.6449,33476.0
2018-01-31 10:45:00,66.71,66.8,66.53,66.54,47286.0,56.6364,56.7128,56.4836,56.4921,47286.0
2018-01-31 10:50:00,66.55,66.6,66.35,66.48,41020.0,56.5005,56.543,56.3307,56.4411,41020.0
2018-01-31 10:55:00,66.47,66.57,66.34,66.45,28477.0,56.4326,56.5175,56.3223,56.4156,28477.0
2018-01-31 11:00:00,66.48,66.66,66.43,66.62,15818.0,56.4411,56.5939,56.3987,56.56,15818.0
2018-01-31 11:05:00,66.62,66.75,66.56,66.68,12586.0,56.56,56.6703,56.509,56.6109,12586.0
2018-01-31 11:10:00,66.66,66.84,66.63,66.83,18365.0,56.5939,56.7468,56.5685,56.7383,18365.0
2018-01-31 11:15:00,66.84,66.84,66.71,66.83,20156.0,56.7468,56.7468,56.6364,56.7383,20156.0
2018-01-31 11:20:00,66.81,66.84,66.69,66.74,14382.0,56.7213,56.7468,56.6194,56.6619,14382.0
2018-01-31 11:25:00,66.77,66.88,66.77,66.78,15898.0,56.6873,56.7807,56.6873,56.6958,15898.0
2018-01-31 11:30:00,66.78,67.04,66.76,67.02,19052.0,56.6958,56.9166,56.6788,56.8996,19052.0
2018-01-31 11:35:00,67.06,67.06,66.93,66.97,12633.0,56.9335,56.9335,56.8232,56.8571,12633.0
2018-01-31 11:40:00,66.97,67.01,66.87,66.89,19668.0,56.8571,56.8911,56.7722,56.7892,19668.0
2018-01-31 11:45:00,66.89,66.96,66.83,66.84,17041.0,56.7892,56.8486,56.7383,56.7468,17041.0
2018-01-31 11:50:00,66.82,66.85,66.7,66.75,12127.0,56.7298,56.7552,56.6279,56.6703,12127.0
2018-01-31 11:55:00,66.75,66.76,66.69,66.69,14279.0,56.6703,56.6788,56.6194,56.6194,14279.0
2018-01-31 12:00:00,66.68,66.89,66.68,66.85,12568.0,56.6109,56.7892,56.6109,56.7552,12568.0
2018-01-31 12:05:00,66.85,66.87,66.74,66.74,12177.0,56.7552,56.7722,56.6619,56.6619,12177.0
2018-01-31 12:10:00,66.74,66.76,66.65,66.72,12656.0,56.6619,56.6788,56.5854,56.6449,12656.0
2018-01-31 12:15:00,66.73,66.77,66.69,66.69,9522.0,56.6534,56.6873,56.6194,56.6194,9522.0
2018-01-31 12:20:00,66.66,66.8,66.65,66.77,11163.0,56.5939,56.7128,56.5854,56.6873,11163.0
2018-01-31 12:25:00,66.77,66.77,66.69,66.7,10152.0,56.6873,56.6873,56.6194,56.6279,10152.0
2018-01-31 12:30:00,66.71,66.89,66.71,66.83,18874.0,56.6364,56.7892,56.6364,56.7383,18874.0
2018-01-31 12:35:00,66.84,66.85,66.75,66.75,17701.0,56.7468,56.7552,56.6703,56.6703,17701.0
2018-01-31 12:40:00,66.76,66.76,66.66,66.72,12203.0,56.6788,56.6788,56.5939,56.6449,12203.0
2018-01-31 12:45:00,66.74,66.77,66.65,66.71,10943.0,56.6619,56.6873,56.5854,56.6364,10943.0
2018-01-31 12:50:00,66.72,66.72,66.52,66.52,13837.0,56.6449,56.6449,56.4751,56.4751,13837.0
2018-01-31 12:55:00,66.54,66.58,66.45,66.45,22879.0,56.4921,56.526,56.4156,56.4156,22879.0
2018-01-31 13:00:00,66.45,66.61,66.45,66.52,14394.0,56.4156,56.5515,56.4156,56.4751,14394.0
2018-01-31 13:05:00,66.52,66.64,66.51,66.55,12669.0,56.4751,56.577,56.4666,56.5005,12669.0
2018-01-31 13:10:00,66.52,66.59,66.5,66.56,13494.0,56.4751,56.5345,56.4581,56.509,13494.0
2018-01-31 13:15:00,66.56,66.56,66.42,66.48,19943.0,56.509,56.509,56.3902,56.4411,19943.0
2018-01-31 13:20:00,66.49,66.57,66.48,66.56,15436.0,56.4496,56.5175,56.4411,56.509,15436.0
2018-01-31 13:25:00,66.54,66.71,66.53,66.65,16470.0,56.4921,56.6364,56.4836,56.5854,16470.0
2018-01-31 13:30:00,66.67,66.73,66.64,66.71,13611.0,56.6024,56.6534,56.577,56.6364,13611.0
2018-01-31 13:35:00,66.68,66.7,66.62,66.66,15948.0,56.6109,56.6279,56.56,56.5939,15948.0
2018-01-31 13:40:00,66.68,66.8,66.68,66.78,20318.0,56.6109,56.7128,56.6109,56.6958,20318.0
2018-01-31 13:45:00,66.77,66.8,66.71,66.73,19956.0,56.6873,56.7128,56.6364,56.6534,19956.0
2018-01-31 13:50:00,66.72,66.76,66.67,66.74,30842.0,56.6449,56.6788,56.6024,56.6619,30842.0
2018-01-31 13:55:00,66.74,66.82,66.7,66.72,20696.0,56.6619,56.7298,56.6279,56.6449,20696.0
2018-01-31 14:00:00,66.72,66.97,66.72,66.79,34083.0,56.6449,56.8571,56.6449,56.7043,34083.0
2018-01-31 14:05:00,66.79,67.01,66.79,66.92,38266.0,56.7043,56.8911,56.7043,56.8147,38266.0
2018-01-31 14:10:00,66.91,66.94,66.85,66.86,34452.0,56.8062,56.8317,56.7552,56.7637,34452.0
2018-01-31 14:15:00,66.85,66.94,66.8,66.92,30661.0,56.7552,56.8317,56.7128,56.8147,30661.0
2018-01-31 14:20:00,66.9,66.91,66.59,66.62,51870.0,56.7977,56.8062,56.5345,56.56,51870.0
2018-01-31 14:25:00,66.63,66.73,66.63,66.7,23123.0,56.5685,56.6534,56.5685,56.6279,23123.0
2018-01-31 14:30:00,66.69,66.73,66.65,66.69,34658.0,56.6194,56.6534,56.5854,56.6194,34658.0
2018-01-31 14:35:00,66.69,66.81,66.64,66.71,40254.0,56.6194,56.7213,56.577,56.6364,40254.0
2018-01-31 14:40:00,66.71,66.81,66.68,66.74,40237.0,56.6364,56.7213,56.6109,56.6619,40237.0
2018-01-31 14:45:00,66.73,66.8,66.56,66.58,31906.0,56.6534,56.7128,56.509,56.526,31906.0
2018-01-31 14:50:00,66.57,66.62,66.48,66.58,57021.0,56.5175,56.56,56.4411,56.526,57021.0
2018-01-31 14:55:00,66.62,66.62,66.46,66.61,24899.0,56.56,56.56,56.4241,56.5515,24899.0
2018-01-31 15:00:00,66.6,66.65,66.52,66.65,30040.0,56.543,56.5854,56.4751,56.5854,30040.0
2018-01-31 15:05:00,66.63,66.64,66.51,66.58,30649.0,56.5685,56.577,56.4666,56.526,30649.0
2018-01-31 15:10:00,66.59,66.65,66.56,66.62,31535.0,56.5345,56.5854,56.509,56.56,31535.0
2018-01-31 15:15:00,66.6,66.74,66.57,66.59,33684.0,56.543,56.6619,56.5175,56.5345,33684.0
2018-01-31 15:20:00,66.59,66.65,66.51,66.61,35091.0,56.5345,56.5854,56.4666,56.5515,35091.0
2018-01-31 15:25:00,66.6,66.72,66.59,66.72,35056.0,56.543,56.6449,56.5345,56.6449,35056.0
2018-01-31 15:30:00,66.69,66.91,66.69,66.82,60418.0,56.6194,56.8062,56.6194,56.7298,60418.0
2018-01-31 15:35:00,66.83,67.06,66.76,66.99,68817.0,56.7383,56.9335,56.6788,56.8741,68817.0
2018-01-31 15:40:00,66.99,67.09,66.98,67.04,70031.0,56.8741,56.959,56.8656,56.9166,70031.0
2018-01-31 15:45:00,67.04,67.1,67.04,67.07,113480.0,56.9166,56.9675,56.9166,56.942,113480.0
2018-01-31 15:50:00,67.06,67.1,67.02,67.07,155083.0,56.9335,56.9675,56.8996,56.942,155083.0
2018-01-31 15:55:00,67.07,67.11,66.9,66.97,301433.0,56.942,56.976,56.7977,56.8571,301433.0
2018-02-01 09:30:00,66.65,67.08,66.58,66.8,83406.0,56.5854,56.9505,56.526,56.7128,83406.0
2018-02-01 09:35:00,66.86,66.94,66.47,66.52,47997.0,56.7637,56.8317,56.4326,56.4751,47997.0
2018-02-01 09:40:00,66.52,66.68,65.91,65.95,67649.0,56.4751,56.6109,55.9572,55.9911,67649.0
2018-02-01 09:45:00,65.91,66.36,65.9,66.32,30904.0,55.9572,56.3392,55.9487,56.3053,30904.0
2018-02-01 09:50:00,66.33,66.56,66.3,66.46,23758.0,56.3138,56.509,56.2883,56.4241,23758.0
2018-02-01 09:55:00,66.46,66.66,66.39,66.46,24601.0,56.4241,56.5939,56.3647,56.4241,24601.0
2018-02-01 10:00:00,66.43,66.54,66.3,66.38,25789.0,56.3987,56.4921,56.2883,56.3562,25789.0
2018-02-01 10:05:00,66.38,66.63,66.31,66.56,35700.0,56.3562,56.5685,56.2968,56.509,35700.0
2018-02-01 10:10:00,66.62,66.77,66.55,66.55,17701.0,56.56,56.6873,56.5005,56.5005,17701.0
2018-02-01 10:15:00,66.59,66.74,66.56,66.65,28189.0,56.5345,56.6619,56.509,56.5854,28189.0
2018-02-01 10:20:00,66.65,66.71,66.49,66.63,24479.0,56.5854,56.6364,56.4496,56.5685,24479.0
2018-02-01 10:25:00,66.63,66.8,66.55,66.61,15730.0,56.5685,56.7128,56.5005,56.5515,15730.0
2018-02-01 10:30:00,66.62,66.63,66.37,66.39,11200.0,56.56,56.5685,56.3477,56.3647,11200.0
2018-02-01 10:35:00,66.38,66.57,66.38,66.46,18617.0,56.3562,56.5175,56.3562,56.4241,18617.0
2018-02-01 10:40:00,66.47,66.47,66.24,66.3,19758.0,56.4326,56.4326,56.2374,56.2883,19758.0
2018-02-01 10:45:00,66.29,66.39,66.27,66.31,9912.0,56.2798,56.3647,56.2628,56.2968,9912.0
2018-02-01 10:50:00,66.29,66.35,66.2,66.28,20112.0,56.2798,56.3307,56.2034,56.2713,20112.0
2018-02-01 10:55:00,66.28,66.33,66.2,66.27,18213.0,56.2713,56.3138,56.2034,56.2628,18213.0
2018-02-01 11:00:00,66.28,66.44,66.27,66.41,16040.0,56.2713,56.4072,56.2628,56.3817,16040.0
2018-02-01 11:05:00,66.4,66.45,66.34,66.38,11031.0,56.3732,56.4156,56.3223,56.3562,11031.0
2018-02-01 11:10:00,66.35,66.45,66.31,66.42,22086.0,56.3307,56.4156,56.2968,56.3902,22086.0
2018-02-01 11:15:00,66.43,66.65,66.42,66.64,19016.0,56.3987,56.5854,56.3902,56.577,19016.0
2018-02-01 11:20:00,66.64,66.68,66.51,66.54,33726.0,56.577,56.6109,56.4666,56.4921,33726.0
2018-02-01 11:25:00,66.51,66.56,66.44,66.46,14367.0,56.4666,56.509,56.4072,56.4241,14367.0
2018-02-01 11:30:00,66.46,66.69,66.43,66.69,90128.0,56.4241,56.6194,56.3987,56.6194,90128.0
2018-02-01 11:35:00,66.72,66.78,66.65,66.69,40785.0,56.6449,56.6958,56.5854,56.6194,40785.0
2018-02-01 11:40:00,66.68,66.74,66.65,66.73,14910.0,56.6109,56.6619,56.5854,56.6534,14910.0
2018-02-01 11:45:00,66.73,66.79,66.7,66.76,10312.0,56.6534,56.7043,56.6279,56.6788,10312.0
2018-02-01 11:50:00,66.79,66.86,66.74,66.78,21010.0,56.7043,56.7637,56.6619,56.6958,21010.0
2018-02-01 11:55:00,66.77,66.86,66.72,66.79,13066.0,56.6873,56.7637,56.6449,56.7043,13066.0
2018-02-01 12:00:00,66.79,66.92,66.79,66.86,14397.0,56.7043,56.8147,56.7043,56.7637,14397.0
2018-02-01 12:05:00,66.87,66.94,66.8,66.89,15195.0,56.7722,56.8317,56.7128,56.7892,15195.0
2018-02-01 12:10:00,66.89,66.96,66.87,66.95,9450.0,56.7892,56.8486,56.7722,56.8401,9450.0
2018-02-01 12:15:00,66.96,67.06,66.93,67.04,18697.0,56.8486,56.9335,56.8232,56.9166,18697.0
2018-02-01 12:20:00,67.04,67.07,67.01,67.02,13082.0,56.9166,56.942,56.8911,56.8996,13082.0
2018-02-01 12:25:00,67.02,67.02,66.83,66.88,16283.0,56.8996,56.8996,56.7383,56.7807,16283.0
2018-02-01 12:30:00,66.88,66.9,66.8,66.82,13950.0,56.7807,56.7977,56.7128,56.7298,13950.0
2018-02-01 12:35:00,66.84,66.87,66.79,66.87,12225.0,56.7468,56.7722,56.7043,56.7722,12225.0
2018-02-01 12:40:00,66.87,66.87,66.81,66.85,6430.0,56.7722,56.7722,56.7213,56.7552,6430.0
2018-02-01 12:45:00,66.86,66.88,66.8,66.81,5947.0,56.7637,56.7807,56.7128,56.7213,5947.0
2018-02-01 12:50:00,66.83,66.85,66.76,66.8,15196.0,56.7383,56.7552,56.6788,56.7128,15196.0
2018-02-01 12:55:00,66.8,66.83,66.74,66.79,10155.0,56.7128,56.7383,56.6619,56.7043,10155.0
2018-02-01 13:00:00,66.78,66.93,66.78,66.89,8324.0,56.6958,56.8232,56.6958,56.7892,8324.0
2018-02-01 13:05:00,66.9,67.09,66.89,67.09,18931.0,56.7977,56.959,56.7892,56.959,18931.0
2018-02-01 13:10:00,67.08,67.1,66.96,66.96,8900.0,56.9505,56.9675,56.8486,56.8486,8900.0
2018-02-01 13:15:00,66.96,67.01,66.95,66.98,7037.0,56.8486,56.8911,56.8401,56.8656,7037.0
2018-02-01 13:20:00,66.96,66.97,66.93,66.94,6200.0,56.8486,56.8571,56.8232,56.8317,6200.0
2018-02-01 13:25:00,66.94,66.97,66.91,66.95,32762.0,56.8317,56.8571,56.8062,56.8401,32762.0
2018-02-01 13:30:00,66.95,66.97,66.89,66.91,8034.0,56.8401,56.8571,56.7892,56.8062,8034.0
2018-02-01 13:35:00,66.91,66.92,66.89,66.89,8790.0,56.8062,56.8147,56.7892,56.7892,8790.0
2018-02-01 13:40:00,66.9,66.91,66.8,66.84,8941.0,56.7977,56.8062,56.7128,56.7468,8941.0
2018-02-01 13:45:00,66.85,66.89,66.76,66.82,7855.0,56.7552,56.7892,56.6788,56.7298,7855.0
2018-02-01 13:50:00,66.82,66.82,66.61,66.61,13800.0,56.7298,56.7298,56.5515,56.5515,13800.0
2018-02-01 13:55:00,66.61,66.67,66.58,66.63,11446.0,56.5515,56.6024,56.526,56.5685,11446.0
2018-02-01 14:00:00,66.63,66.68,66.59,66.63,9092.0,56.5685,56.6109,56.5345,56.5685,9092.0
2018-02-01 14:05:00,66.61,66.66,66.55,66.58,14692.0,56.5515,56.5939,56.5005,56.526,14692.0
2018-02-01 14:10:00,66.58,66.59,66.45,66.47,19342.0,56.526,56.5345,56.4156,56.4326,19342.0
2018-02-01 14:15:00,66.45,66.5,66.42,66.42,12913.0,56.4156,56.4581,56.3902,56.3902,12913.0
2018-02-01 14:20:00,66.4,66.42,66.17,66.22,61935.0,56.3732,56.3902,56.1779,56.2204,61935.0
2018-02-01 14:25:00,66.22,66.47,66.21,66.47,16357.0,56.2204,56.4326,56.2119,56.4326,16357.0
2018-02-01 14:30:00,66.44,66.44,66.28,66.29,18999.0,56.4072,56.4072,56.2713,56.2798,18999.0
2018-02-01 14:35:00,66.29,66.42,66.28,66.34,19534.0,56.2798,56.3902,56.2713,56.3223,19534.0
2018-02-01 14:40:00,66.33,66.37,66.21,66.23,38063.0,56.3138,56.3477,56.2119,56.2289,38063.0
2018-02-01 14:45:00,66.22,66.31,66.22,66.3,20753.0,56.2204,56.2968,56.2204,56.2883,20753.0
2018-02-01 14:50:00,66.28,66.36,66.28,66.3,16876.0,56.2713,56.3392,56.2713,56.2883,16876.0
2018-02-01 14:55:00,66.31,66.42,66.31,66.42,19659.0,56.2968,56.3902,56.2968,56.3902,19659.0
2018-02-01 15:00:00,66.42,66.53,66.41,66.43,26399.0,56.3902,56.4836,56.3817,56.3987,26399.0
2018-02-01 15:05:00,66.41,66.49,66.39,66.48,12858.0,56.3817,56.4496,56.3647,56.4411,12858.0
2018-02-01 15:10:00,66.48,66.5,66.38,66.41,33883.0,56.4411,56.4581,56.3562,56.3817,33883.0
2018-02-01 15:15:00,66.41,66.42,66.32,66.32,16879.0,56.3817,56.3902,56.3053,56.3053,16879.0
2018-02-01 15:20:00,66.32,66.32,66.24,66.32,20937.0,56.3053,56.3053,56.2374,56.3053,20937.0
2018-02-01 15:25:00,66.32,66.34,66.19,66.19,25346.0,56.3053,56.3223,56.1949,56.1949,25346.0
2018-02-01 15:30:00,66.2,66.21,66.04,66.1,36696.0,56.2034,56.2119,56.0676,56.1185,36696.0
2018-02-01 15:35:00,66.1,66.26,66.09,66.25,130953.0,56.1185,56.2543,56.11,56.2458,130953.0
2018-02-01 15:40:00,66.24,66.32,66.16,66.29,49160.0,56.2374,56.3053,56.1694,56.2798,49160.0
2018-02-01 15:45:00,66.29,66.49,66.29,66.47,77419.0,56.2798,56.4496,56.2798,56.4326,77419.0
2018-02-01 15:50:00,66.47,66.51,66.29,66.31,79822.0,56.4326,56.4666,56.2798,56.2968,79822.0
2018-02-01 15:55:00,66.31,66.43,66.18,66.4,154819.0,56.2968,56.3987,56.1864,56.3732,154819.0
2018-02-02 09:30:00,65.8,65.87,65.54,65.64,81307.0,55.8638,55.9232,55.6431,55.728,81307.0
2018-02-02 09:35:00,65.65,65.81,65.5,65.69,45075.0,55.7365,55.8723,55.6091,55.7704,45075.0
2018-02-02 09:40:00,65.67,65.79,65.59,65.63,55798.0,55.7534,55.8553,55.6855,55.7195,55798.0
2018-02-02 09:45:00,65.62,65.67,65.49,65.6,53402.0,55.711,55.7534,55.6006,55.694,53402.0
2018-02-02 09:50:00,65.59,65.85,65.58,65.6,81328.0,55.6855,55.9062,55.677,55.694,81328.0
2018-02-02 09:55:00,65.62,65.84,65.56,65.76,53036.0,55.711,55.8978,55.66,55.8298,53036.0
2018-02-02 10:00:00,65.73,65.77,65.41,65.5,52085.0,55.8044,55.8383,55.5327,55.6091,52085.0
2018-02-02 10:05:00,65.51,65.73,65.44,65.62,38190.0,55.6176,55.8044,55.5582,55.711,38190.0
2018-02-02 10:10:00,65.58,65.72,65.52,65.7,27163.0,55.677,55.7959,55.6261,55.7789,27163.0
2018-02-02 10:15:00,65.69,65.74,65.55,65.57,30904.0,55.7704,55.8129,55.6516,55.6685,30904.0
2018-02-02 10:20:00,65.57,65.65,65.47,65.55,30983.0,55.6685,55.7365,55.5836,55.6516,30983.0
2018-02-02 10:25:00,65.53,65.71,65.45,65.61,39040.0,55.6346,55.7874,55.5667,55.7025,39040.0
2018-02-02 10:30:00,65.63,65.65,65.38,65.46,33817.0,55.7195,55.7365,55.5072,55.5751,33817.0
2018-02-02 10:35:00,65.46,65.61,65.44,65.47,19907.0,55.5751,55.7025,55.5582,55.5836,19907.0
2018-02-02 10:40:00,65.46,65.59,65.46,65.5,34099.0,55.5751,55.6855,55.5751,55.6091,34099.0
2018-02-02 10:45:00,65.47,65.49,65.31,65.41,34700.0,55.5836,55.6006,55.4478,55.5327,34700.0
2018-02-02 10:50:00,65.42,65.68,65.42,65.63,29778.0,55.5412,55.7619,55.5412,55.7195,29778.0
2018-02-02 10:55:00,65.63,65.7,65.57,65.68,23579.0,55.7195,55.7789,55.6685,55.7619,23579.0
2018-02-02 11:00:00,65.68,65.72,65.57,65.61,15070.0,55.7619,55.7959,55.6685,55.7025,15070.0
2018-02-02 11:05:00,65.62,65.72,65.6,65.69,22823.0,55.711,55.7959,55.694,55.7704,22823.0
2018-02-02 11:10:00,65.69,65.72,65.66,65.68,24566.0,55.7704,55.7959,55.7449,55.7619,24566.0
2018-02-02 11:15:00,65.69,65.7,64.89,65.05,119781.0,55.7704,55.7789,55.0912,55.2271,119781.0
2018-02-02 11:20:00,65.04,65.21,64.75,65.14,76588.0,55.2186,55.3629,54.9724,55.3035,76588.0
2018-02-02 11:25:00,65.14,65.28,65.06,65.19,28624.0,55.3035,55.4223,55.2355,55.3459,28624.0
2018-02-02 11:30:00,65.21,65.27,65.14,65.18,20896.0,55.3629,55.4138,55.3035,55.3374,20896.0
2018-02-02 11:35:00,65.18,65.22,65.09,65.17,21877.0,55.3374,55.3714,55.261,55.3289,21877.0
2018-02-02 11:40:00,65.16,65.2,64.9,64.94,27333.0,55.3204,55.3544,55.0997,55.1337,27333.0
2018-02-02 11:45:00,64.94,64.98,64.82,64.91,39405.0,55.1337,55.1676,55.0318,55.1082,39405.0
2018-02-02 11:50:00,64.94,65.05,64.92,65.05,19354.0,55.1337,55.2271,55.1167,55.2271,19354.0
2018-02-02 11:55:00,65.03,65.03,64.71,64.73,32569.0,55.2101,55.2101,54.9384,54.9554,32569.0
2018-02-02 12:00:00,64.73,64.79,64.61,64.67,38254.0,54.9554,55.0063,54.8535,54.9044,38254.0
2018-02-02 12:05:00,64.67,64.84,64.67,64.75,30083.0,54.9044,55.0488,54.9044,54.9724,30083.0
2018-02-02 12:10:00,64.76,64.82,64.72,64.8,22212.0,54.9808,55.0318,54.9469,55.0148,22212.0
2018-02-02 12:15:00,64.8,64.96,64.77,64.95,34919.0,55.0148,55.1506,54.9893,55.1422,34919.0
2018-02-02 12:20:00,64.93,65.03,64.87,65.0,18005.0,55.1252,55.2101,55.0742,55.1846,18005.0
2018-02-02 12:25:00,65.01,65.04,64.95,65.02,16524.0,55.1931,55.2186,55.1422,55.2016,16524.0
2018-02-02 12:30:00,65.03,65.1,64.97,64.98,20879.0,55.2101,55.2695,55.1591,55.1676,20879.0
2018-02-02 12:35:00,65.0,65.06,64.92,64.96,29386.0,55.1846,55.2355,55.1167,55.1506,29386.0
2018-02-02 12:40:00,64.96,65.09,64.96,65.02,16296.0,55.1506,55.261,55.1506,55.2016,16296.0
2018-02-02 12:45:00,65.01,65.09,64.97,65.08,15383.0,55.1931,55.261,55.1591,55.2525,15383.0
2018-02-02 12:50:00,65.06,65.06,64.92,64.93,13411.0,55.2355,55.2355,55.1167,55.1252,13411.0
2018-02-02 12:55:00,64.93,65.02,64.86,64.86,13852.0,55.1252,55.2016,55.0657,55.0657,13852.0
2018-02-02 13:00:00,64.84,64.87,64.79,64.85,12987.0,55.0488,55.0742,55.0063,55.0573,12987.0
2018-02-02 13:05:00,64.86,64.94,64.85,64.87,13557.0,55.0657,55.1337,55.0573,55.0742,13557.0
2018-02-02 13:10:00,64.87,64.98,64.85,64.97,10053.0,55.0742,55.1676,55.0573,55.1591,10053.0
2018-02-02 13:15:00,64.97,65.03,64.91,64.91,13206.0,55.1591,55.2101,55.1082,55.1082,13206.0
2018-02-02 13:20:00,64.9,64.9,64.79,64.81,14609.0,55.0997,55.0997,55.0063,55.0233,14609.0
2018-02-02 13:25:00,64.81,64.94,64.79,64.9,12041.0,55.0233,55.1337,55.0063,55.0997,12041.0
2018-02-02 13:30:00,64.9,64.99,64.89,64.96,10600.0,55.0997,55.1761,55.0912,55.1506,10600.0
2018-02-02 13:35:00,64.95,65.01,64.88,64.89,11468.0,55.1422,55.1931,55.0827,55.0912,11468.0
2018-02-02 13:40:00,64.9,64.94,64.82,64.87,13300.0,55.0997,55.1337,55.0318,55.0742,13300.0
2018-02-02 13:45:00,64.85,64.91,64.81,64.83,15387.0,55.0573,55.1082,55.0233,55.0403,15387.0
2018-02-02 13:50:00,64.83,64.9,64.83,64.84,33204.0,55.0403,55.0997,55.0403,55.0488,33204.0
2018-02-02 13:55:00,64.84,64.94,64.82,64.9,41959.0,55.0488,55.1337,55.0318,55.0997,41959.0
2018-02-02 14:00:00,64.9,64.9,64.74,64.76,22129.0,55.0997,55.0997,54.9639,54.9808,22129.0
2018-02-02 14:05:00,64.77,64.8,64.74,64.76,13472.0,54.9893,55.0148,54.9639,54.9808,13472.0
2018-02-02 14:10:00,64.75,64.76,64.55,64.65,34155.0,54.9724,54.9808,54.8026,54.8875,34155.0
2018-02-02 14:15:00,64.61,64.65,64.38,64.44,29510.0,54.8535,54.8875,54.6582,54.7092,29510.0
2018-02-02 14:20:00,64.44,64.52,64.4,64.46,19596.0,54.7092,54.7771,54.6752,54.7261,19596.0
2018-02-02 14:25:00,64.47,64.51,64.29,64.37,26926.0,54.7346,54.7686,54.5818,54.6497,26926.0
2018-02-02 14:30:00,64.36,64.56,64.35,64.54,18706.0,54.6412,54.811,54.6328,54.7941,18706.0
2018-02-02 14:35:00,64.54,64.55,64.37,64.41,31283.0,54.7941,54.8026,54.6497,54.6837,31283.0
2018-02-02 14:40:00,64.42,64.65,64.41,64.65,19362.0,54.6922,54.8875,54.6837,54.8875,19362.0
2018-02-02 14:45:00,64.64,64.65,64.34,64.34,53508.0,54.879,54.8875,54.6243,54.6243,53508.0
2018-02-02 14:50:00,64.32,64.37,64.21,64.37,31930.0,54.6073,54.6497,54.5139,54.6497,31930.0
2018-02-02 14:55:00,64.38,64.4,64.26,64.33,33171.0,54.6582,54.6752,54.5563,54.6158,33171.0
2018-02-02 15:00:00,64.32,64.41,64.22,64.24,30917.0,54.6073,54.6837,54.5224,54.5394,30917.0
2018-02-02 15:05:00,64.24,64.26,64.09,64.1,30026.0,54.5394,54.5563,54.412,54.4205,30026.0
2018-02-02 15:10:00,64.09,64.34,64.08,64.34,48635.0,54.412,54.6243,54.4035,54.6243,48635.0
2018-02-02 15:15:00,64.32,64.6,64.32,64.52,42383.0,54.6073,54.845,54.6073,54.7771,42383.0
2018-02-02 15:20:00,64.52,64.6,64.52,64.59,27339.0,54.7771,54.845,54.7771,54.8365,27339.0
2018-02-02 15:25:00,64.63,64.66,64.58,64.58,32907.0,54.8705,54.8959,54.828,54.828,32907.0
2018-02-02 15:30:00,64.57,64.57,64.38,64.55,48277.0,54.8195,54.8195,54.6582,54.8026,48277.0
2018-02-02 15:35:00,64.56,64.76,64.5,64.75,49754.0,54.811,54.9808,54.7601,54.9724,49754.0
2018-02-02 15:40:00,64.73,64.73,64.49,64.53,44474.0,54.9554,54.9554,54.7516,54.7856,44474.0
2018-02-02 15:45:00,64.52,64.52,64.42,64.45,70117.0,54.7771,54.7771,54.6922,54.7177,70117.0
2018-02-02 15:50:00,64.45,64.49,64.3,64.3,67875.0,54.7177,54.7516,54.5903,54.5903,67875.0
2018-02-02 15:55:00,64.29,64.31,64.11,64.22,228258.0,54.5818,54.5988,54.429,54.5224,228258.0
2018-02-05 09:30:00,63.6,63.64,63.2,63.25,142190.0,53.996,54.03,53.6564,53.6989,142190.0
2018-02-05 09:35:00,63.27,63.9,63.24,63.8,138048.0,53.7158,54.2507,53.6904,54.1658,138048.0
2018-02-05 09:40:00,63.81,64.0,63.53,63.57,91616.0,54.1743,54.3356,53.9366,53.9705,91616.0
2018-02-05 09:45:00,63.58,63.82,63.56,63.71,93712.0,53.979,54.1828,53.9621,54.0894,93712.0
2018-02-05 09:50:00,63.67,63.72,63.39,63.6,140515.0,54.0554,54.0979,53.8177,53.996,140515.0
2018-02-05 09:55:00,63.6,64.02,63.6,63.91,132096.0,53.996,54.3526,53.996,54.2592,132096.0
2018-02-05 10:00:00,63.92,64.1,63.84,64.04,71134.0,54.2677,54.4205,54.1998,54.3696,71134.0
2018-02-05 10:05:00,64.1,64.59,64.03,64.52,99131.0,54.4205,54.8365,54.3611,54.7771,99131.0
2018-02-05 10:10:00,64.53,64.53,64.28,64.38,63152.0,54.7856,54.7856,54.5733,54.6582,63152.0
2018-02-05 10:15:00,64.39,64.52,64.32,64.44,33616.0,54.6667,54.7771,54.6073,54.7092,33616.0
2018-02-05 10:20:00,64.4,64.55,64.34,64.52,30692.0,54.6752,54.8026,54.6243,54.7771,30692.0
2018-02-05 10:25:00,64.51,64.6,64.4,64.58,52580.0,54.7686,54.845,54.6752,54.828,52580.0
2018-02-05 10:30:00,64.58,64.6,64.29,64.38,82007.0,54.828,54.845,54.5818,54.6582,82007.0
2018-02-05 10:35:00,64.41,64.59,64.31,64.42,47992.0,54.6837,54.8365,54.5988,54.6922,47992.0
2018-02-05 10:40:00,64.41,64.71,64.4,64.71,29184.0,54.6837,54.9384,54.6752,54.9384,29184.0
2018-02-05 10:45:00,64.71,64.81,64.58,64.68,35115.0,54.9384,55.0233,54.828,54.9129,35115.0
2018-02-05 10:50:00,64.71,64.77,64.6,64.71,39569.0,54.9384,54.9893,54.845,54.9384,39569.0
2018-02-05 10:55:00,64.7,64.81,64.61,64.7,30011.0,54.9299,55.0233,54.8535,54.9299,30011.0
2018-02-05 11:00:00,64.75,64.77,64.45,64.52,14841.0,54.9724,54.9893,54.7177,54.7771,14841.0
2018-02-05 11:05:00,64.54,64.61,64.51,64.54,16376.0,54.7941,54.8535,54.7686,54.7941,16376.0
2018-02-05 11:10:00,64.54,64.57,64.43,64.46,31446.0,54.7941,54.8195,54.7007,54.7261,31446.0
2018-02-05 11:15:00,64.46,64.53,64.4,64.43,24753.0,54.7261,54.7856,54.6752,54.7007,24753.0
2018-02-05 11:20:00,64.42,64.51,64.32,64.44,19393.0,54.6922,54.7686,54.6073,54.7092,19393.0
2018-02-05 11:25:00,64.42,64.59,64.38,64.42,21335.0,54.6922,54.8365,54.6582,54.6922,21335.0
2018-02-05 11:30:00,64.41,64.41,64.24,64.33,19310.0,54.6837,54.6837,54.5394,54.6158,19310.0
2018-02-05 11:35:00,64.31,64.37,64.21,64.33,18179.0,54.5988,54.6497,54.5139,54.6158,18179.0
2018-02-05 11:40:00,64.29,64.41,64.26,64.3,15074.0,54.5818,54.6837,54.5563,54.5903,15074.0
2018-02-05 11:45:00,64.32,64.4,64.32,64.39,13775.0,54.6073,54.6752,54.6073,54.6667,13775.0
2018-02-05 11:50:00,64.39,64.59,64.38,64.56,18239.0,54.6667,54.8365,54.6582,54.811,18239.0
2018-02-05 11:55:00,64.57,64.6,64.51,64.51,36670.0,54.8195,54.845,54.7686,54.7686,36670.0
2018-02-05 12:00:00,64.51,64.52,64.33,64.33,14575.0,54.7686,54.7771,54.6158,54.6158,14575.0
2018-02-05 12:05:00,64.3,64.42,64.28,64.32,10069.0,54.5903,54.6922,54.5733,54.6073,10069.0
2018-02-05 12:10:00,64.31,64.38,64.21,64.21,16405.0,54.5988,54.6582,54.5139,54.5139,16405.0
2018-02-05 12:15:00,64.22,64.25,64.05,64.05,18929.0,54.5224,54.5479,54.3781,54.3781,18929.0
2018-02-05 12:20:00,64.08,64.14,63.93,64.02,22878.0,54.4035,54.4545,54.2762,54.3526,22878.0
2018-02-05 12:25:00,64.02,64.17,64.01,64.07,12772.0,54.3526,54.4799,54.3441,54.395,12772.0
2018-02-05 12:30:00,64.06,64.24,64.06,64.2,12376.0,54.3865,54.5394,54.3865,54.5054,12376.0
2018-02-05 12:35:00,64.17,64.28,64.13,64.16,32816.0,54.4799,54.5733,54.446,54.4714,32816.0
2018-02-05 12:40:00,64.17,64.25,64.09,64.2,13363.0,54.4799,54.5479,54.412,54.5054,13363.0
2018-02-05 12:45:00,64.19,64.22,64.08,64.16,9295.0,54.4969,54.5224,54.4035,54.4714,9295.0
2018-02-05 12:50:00,64.21,64.21,64.12,64.12,6510.0,54.5139,54.5139,54.4375,54.4375,6510.0
2018-02-05 12:55:00,64.12,64.23,64.0,64.05,23622.0,54.4375,54.5309,54.3356,54.3781,23622.0
2018-02-05 13:00:00,64.02,64.03,63.8,63.83,36340.0,54.3526,54.3611,54.1658,54.1913,36340.0
2018-02-05 13:05:00,63.81,63.95,63.68,63.74,20566.0,54.1743,54.2932,54.0639,54.1149,20566.0
2018-02-05 13:10:00,63.71,63.82,63.66,63.77,22810.0,54.0894,54.1828,54.047,54.1403,22810.0
2018-02-05 13:15:00,63.78,63.81,63.68,63.72,29367.0,54.1488,54.1743,54.0639,54.0979,29367.0
2018-02-05 13:20:00,63.73,63.94,63.7,63.89,36744.0,54.1064,54.2847,54.0809,54.2422,36744.0
2018-02-05 13:25:00,63.89,63.99,63.78,63.95,24879.0,54.2422,54.3271,54.1488,54.2932,24879.0
2018-02-05 13:30:00,64.0,64.13,63.93,63.94,23750.0,54.3356,54.446,54.2762,54.2847,23750.0
2018-02-05 13:35:00,63.94,64.03,63.84,63.84,17962.0,54.2847,54.3611,54.1998,54.1998,17962.0
2018-02-05 13:40:00,63.86,64.01,63.85,63.93,27109.0,54.2168,54.3441,54.2083,54.2762,27109.0
2018-02-05 13:45:00,63.92,64.02,63.9,63.94,18381.0,54.2677,54.3526,54.2507,54.2847,18381.0
2018-02-05 13:50:00,63.95,64.13,63.95,64.13,22165.0,54.2932,54.446,54.2932,54.446,22165.0
2018-02-05 13:55:00,64.11,64.22,64.09,64.22,58220.0,54.429,54.5224,54.412,54.5224,58220.0
2018-02-05 14:00:00,64.25,64.26,64.06,64.08,28669.0,54.5479,54.5563,54.3865,54.4035,28669.0
2018-02-05 14:05:00,64.09,64.11,63.9,63.91,19542.0,54.412,54.429,54.2507,54.2592,19542.0
2018-02-05 14:10:00,63.91,64.07,63.87,64.06,14676.0,54.2592,54.395,54.2252,54.3865,14676.0
2018-02-05 14:15:00,64.06,64.06,63.8,63.86,22174.0,54.3865,54.3865,54.1658,54.2168,22174.0
2018-02-05 14:20:00,63.82,63.87,63.62,63.67,23458.0,54.1828,54.2252,54.013,54.0554,23458.0
2018-02-05 14:25:00,63.69,63.74,63.57,63.7,35634.0,54.0724,54.1149,53.9705,54.0809,35634.0
2018-02-05 14:30:00,63.67,63.67,63.42,63.47,28774.0,54.0554,54.0554,53.8432,53.8856,28774.0
2018-02-05 14:35:00,63.48,63.56,63.44,63.47,18460.0,53.8941,53.9621,53.8602,53.8856,18460.0
2018-02-05 14:40:00,63.5,63.57,63.37,63.45,20344.0,53.9111,53.9705,53.8007,53.8687,20344.0
2018-02-05 14:45:00,63.44,63.5,63.33,63.37,15840.0,53.8602,53.9111,53.7668,53.8007,15840.0
2018-02-05 14:50:00,63.35,63.39,63.23,63.3,20261.0,53.7838,53.8177,53.6819,53.7413,20261.0
2018-02-05 14:55:00,63.27,63.32,62.91,62.91,49096.0,53.7158,53.7583,53.4102,53.4102,49096.0
2018-02-05 15:00:00,62.93,63.04,62.7,62.7,40350.0,53.4272,53.5206,53.2319,53.2319,40350.0
2018-02-05 15:05:00,62.7,62.78,62.17,62.19,73425.0,53.2319,53.2998,52.782,52.7989,73425.0
2018-02-05 15:10:00,62.15,62.62,61.85,62.58,87484.0,52.765,53.164,52.5103,53.13,87484.0
2018-02-05 15:15:00,62.6,63.3,62.6,63.0,63587.0,53.147,53.7413,53.147,53.4866,63587.0
2018-02-05 15:20:00,63.0,63.38,62.72,63.34,51177.0,53.4866,53.8092,53.2489,53.7753,51177.0
2018-02-05 15:25:00,63.37,63.57,63.22,63.47,43381.0,53.8007,53.9705,53.6734,53.8856,43381.0
2018-02-05 15:30:00,63.49,63.54,63.08,63.35,59757.0,53.9026,53.9451,53.5545,53.7838,59757.0
2018-02-05 15:35:00,63.35,63.41,62.88,62.89,54974.0,53.7838,53.8347,53.3847,53.3932,54974.0
2018-02-05 15:40:00,62.88,63.16,62.72,62.97,84848.0,53.3847,53.6225,53.2489,53.4611,84848.0
2018-02-05 15:45:00,62.95,63.01,62.62,62.69,79413.0,53.4442,53.4951,53.164,53.2234,79413.0
2018-02-05 15:50:00,62.69,62.92,62.62,62.67,124788.0,53.2234,53.4187,53.164,53.2064,124788.0
2018-02-05 15:55:00,62.68,62.97,62.5,62.55,193533.0,53.2149,53.4611,53.0621,53.1046,193533.0
2018-02-06 09:30:00,61.04,61.85,60.31,61.81,127166.0,51.8226,52.5103,51.2028,52.4763,127166.0
2018-02-06 09:35:00,61.9,62.73,61.83,62.69,59081.0,52.5527,53.2574,52.4933,53.2234,59081.0
2018-02-06 09:40:00,62.71,62.82,62.38,62.49,35673.0,53.2404,53.3338,52.9602,53.0536,35673.0
2018-02-06 09:45:00,62.44,63.04,62.38,62.71,46316.0,53.0112,53.5206,52.9602,53.2404,46316.0
2018-02-06 09:50:00,62.73,63.39,62.7,63.39,53269.0,53.2574,53.8177,53.2319,53.8177,53269.0
2018-02-06 09:55:00,63.34,63.67,62.73,62.81,65482.0,53.7753,54.0554,53.2574,53.3253,65482.0
2018-02-06 10:00:00,62.79,63.19,62.79,63.15,70571.0,53.3083,53.6479,53.3083,53.614,70571.0
2018-02-06 10:05:00,63.14,63.24,62.8,62.8,58436.0,53.6055,53.6904,53.3168,53.3168,58436.0
2018-02-06 10:10:00,62.79,63.02,62.64,62.64,38006.0,53.3083,53.5036,53.181,53.181,38006.0
2018-02-06 10:15:00,62.68,62.81,62.04,62.19,55813.0,53.2149,53.3253,52.6716,52.7989,55813.0
2018-02-06 10:20:00,62.22,62.43,61.89,62.2,45227.0,52.8244,53.0027,52.5442,52.8074,45227.0
2018-02-06 10:25:00,62.11,62.36,61.93,62.14,34902.0,52.731,52.9433,52.5782,52.7565,34902.0
2018-02-06 10:30:00,62.08,62.45,62.05,62.12,33017.0,52.7055,53.0197,52.6801,52.7395,33017.0
2018-02-06 10:35:00,62.07,62.16,61.71,62.12,41516.0,52.6971,52.7735,52.3914,52.7395,41516.0
2018-02-06 10:40:00,62.16,62.3,61.91,62.07,38485.0,52.7735,52.8923,52.5612,52.6971,38485.0
2018-02-06 10:45:00,62.16,62.4,62.09,62.21,52736.0,52.7735,52.9772,52.714,52.8159,52736.0
2018-02-06 10:50:00,62.25,62.48,61.89,62.28,68546.0,52.8499,53.0451,52.5442,52.8753,68546.0
2018-02-06 10:55:00,62.38,62.52,62.24,62.29,83918.0,52.9602,53.0791,52.8414,52.8838,83918.0
2018-02-06 11:00:00,62.27,62.52,62.23,62.51,48740.0,52.8669,53.0791,52.8329,53.0706,48740.0
2018-02-06 11:05:00,62.47,62.58,61.99,62.25,33853.0,53.0366,53.13,52.6291,52.8499,33853.0
2018-02-06 11:10:00,62.25,62.32,61.95,62.15,30633.0,52.8499,52.9093,52.5952,52.765,30633.0
2018-02-06 11:15:00,62.02,62.34,62.01,62.17,16043.0,52.6546,52.9263,52.6461,52.782,16043.0
2018-02-06 11:20:00,62.17,62.31,62.08,62.12,31235.0,52.782,52.9008,52.7055,52.7395,31235.0
2018-02-06 11:25:00,62.09,62.1,61.79,61.92,32425.0,52.714,52.7225,52.4593,52.5697,32425.0
2018-02-06 11:30:00,61.95,61.95,61.54,61.65,32099.0,52.5952,52.5952,52.2471,52.3405,32099.0
2018-02-06 11:35:00,61.68,62.03,61.61,62.0,29720.0,52.3659,52.6631,52.3065,52.6376,29720.0
2018-02-06 11:40:00,61.97,62.19,61.96,62.12,20419.0,52.6122,52.7989,52.6037,52.7395,20419.0
2018-02-06 11:45:00,62.06,62.2,62.03,62.18,21865.0,52.6886,52.8074,52.6631,52.7904,21865.0
2018-02-06 11:50:00,62.21,62.54,62.18,62.34,41080.0,52.8159,53.0961,52.7904,52.9263,41080.0
2018-02-06 11:55:00,62.32,62.54,62.31,62.45,49763.0,52.9093,53.0961,52.9008,53.0197,49763.0
2018-02-06 12:00:00,62.46,62.64,62.46,62.55,43679.0,53.0282,53.181,53.0282,53.1046,43679.0
2018-02-06 12:05:00,62.55,62.78,62.52,62.76,39363.0,53.1046,53.2998,53.0791,53.2829,39363.0
2018-02-06 12:10:00,62.75,62.89,62.66,62.88,59456.0,53.2744,53.3932,53.198,53.3847,59456.0
2018-02-06 12:15:00,62.88,63.03,62.86,62.92,108635.0,53.3847,53.5121,53.3678,53.4187,108635.0
2018-02-06 12:20:00,62.91,62.97,62.7,62.82,27073.0,53.4102,53.4611,53.2319,53.3338,27073.0
2018-02-06 12:25:00,62.83,63.1,62.79,63.04,33441.0,53.3423,53.5715,53.3083,53.5206,33441.0
2018-02-06 12:30:00,63.03,63.26,63.0,63.1,66667.0,53.5121,53.7074,53.4866,53.5715,66667.0
2018-02-06 12:35:00,63.08,63.38,62.92,63.38,41353.0,53.5545,53.8092,53.4187,53.8092,41353.0
2018-02-06 12:40:00,63.34,63.36,63.11,63.15,22588.0,53.7753,53.7923,53.58,53.614,22588.0
2018-02-06 12:45:00,63.16,63.16,62.96,63.04,30050.0,53.6225,53.6225,53.4527,53.5206,30050.0
2018-02-06 12:50:00,63.04,63.08,62.81,62.86,51497.0,53.5206,53.5545,53.3253,53.3678,51497.0
2018-02-06 12:55:00,62.85,63.02,62.82,62.94,21187.0,53.3593,53.5036,53.3338,53.4357,21187.0
2018-02-06 13:00:00,62.94,62.94,62.51,62.57,85303.0,53.4357,53.4357,53.0706,53.1215,85303.0
2018-02-06 13:05:00,62.58,62.65,62.38,62.4,32990.0,53.13,53.1895,52.9602,52.9772,32990.0
2018-02-06 13:10:00,62.37,62.65,62.34,62.55,64179.0,52.9518,53.1895,52.9263,53.1046,64179.0
2018-02-06 13:15:00,62.53,62.61,62.4,62.56,57916.0,53.0876,53.1555,52.9772,53.1131,57916.0
2018-02-06 13:20:00,62.54,62.62,62.48,62.57,43956.0,53.0961,53.164,53.0451,53.1215,43956.0
2018-02-06 13:25:00,62.6,62.67,62.51,62.59,46217.0,53.147,53.2064,53.0706,53.1385,46217.0
2018-02-06 13:30:00,62.59,62.62,62.46,62.55,48514.0,53.1385,53.164,53.0282,53.1046,48514.0
2018-02-06 13:35:00,62.53,62.64,62.48,62.54,29145.0,53.0876,53.181,53.0451,53.0961,29145.0
2018-02-06 13:40:00,62.53,62.6,62.49,62.58,24750.0,53.0876,53.147,53.0536,53.13,24750.0
2018-02-06 13:45:00,62.59,62.61,62.48,62.5,44709.0,53.1385,53.1555,53.0451,53.0621,44709.0
2018-02-06 13:50:00,62.51,62.53,62.18,62.22,38506.0,53.0706,53.0876,52.7904,52.8244,38506.0
2018-02-06 13:55:00,62.21,62.24,62.12,62.15,21479.0,52.8159,52.8414,52.7395,52.765,21479.0
2018-02-06 14:00:00,62.17,62.25,62.12,62.19,19358.0,52.782,52.8499,52.7395,52.7989,19358.0
2018-02-06 14:05:00,62.19,62.23,62.04,62.08,28178.0,52.7989,52.8329,52.6716,52.7055,28178.0
2018-02-06 14:10:00,62.09,62.4,62.07,62.31,41560.0,52.714,52.9772,52.6971,52.9008,41560.0
2018-02-06 14:15:00,62.28,62.29,62.12,62.14,34137.0,52.8753,52.8838,52.7395,52.7565,34137.0
2018-02-06 14:20:00,62.14,62.33,62.07,62.28,35289.0,52.7565,52.9178,52.6971,52.8753,35289.0
2018-02-06 14:25:00,62.27,62.46,62.21,62.43,61391.0,52.8669,53.0282,52.8159,53.0027,61391.0
2018-02-06 14:30:00,62.4,62.52,62.31,62.5,37112.0,52.9772,53.0791,52.9008,53.0621,37112.0
2018-02-06 14:35:00,62.52,62.69,62.48,62.56,63719.0,53.0791,53.2234,53.0451,53.1131,63719.0
2018-02-06 14:40:00,62.56,62.77,62.55,62.76,62818.0,53.1131,53.2913,53.1046,53.2829,62818.0
2018-02-06 14:45:00,62.75,62.99,62.71,62.98,65393.0,53.2744,53.4781,53.2404,53.4696,65393.0
2018-02-06 14:50:00,62.98,63.04,62.73,62.93,36196.0,53.4696,53.5206,53.2574,53.4272,36196.0
2018-02-06 14:55:00,62.96,63.24,62.94,63.18,49252.0,53.4527,53.6904,53.4357,53.6394,49252.0
2018-02-06 15:00:00,63.18,63.44,63.15,63.42,41907.0,53.6394,53.8602,53.614,53.8432,41907.0
2018-02-06 15:05:00,63.4,63.74,63.36,63.73,51331.0,53.8262,54.1149,53.7923,54.1064,51331.0
2018-02-06 15:10:00,63.7,63.72,63.49,63.5,59642.0,54.0809,54.0979,53.9026,53.9111,59642.0
2018-02-06 15:15:00,63.51,63.72,63.29,63.4,44570.0,53.9196,54.0979,53.7328,53.8262,44570.0
2018-02-06 15:20:00,63.37,63.56,63.23,63.28,52591.0,53.8007,53.9621,53.6819,53.7243,52591.0
2018-02-06 15:25:00,63.3,63.54,63.3,63.52,33322.0,53.7413,53.9451,53.7413,53.9281,33322.0
2018-02-06 15:30:00,63.53,63.73,63.27,63.59,59685.0,53.9366,54.1064,53.7158,53.9875,59685.0
2018-02-06 15:35:00,63.6,63.74,63.51,63.72,35602.0,53.996,54.1149,53.9196,54.0979,35602.0
2018-02-06 15:40:00,63.73,63.83,63.67,63.68,149989.0,54.1064,54.1913,54.0554,54.0639,149989.0
2018-02-06 15:45:00,63.67,63.67,63.25,63.32,126698.0,54.0554,54.0554,53.6989,53.7583,126698.0
2018-02-06 15:50:00,63.29,63.39,63.09,63.28,95813.0,53.7328,53.8177,53.563,53.7243,95813.0
2018-02-06 15:55:00,63.28,63.61,63.22,63.61,221866.0,53.7243,54.0045,53.6734,54.0045,221866.0
2018-02-07 09:30:00,63.41,63.61,63.17,63.45,62887.0,53.8347,54.0045,53.6309,53.8687,62887.0
2018-02-07 09:35:00,63.56,63.86,63.55,63.68,11731.0,53.9621,54.2168,53.9536,54.0639,11731.0
2018-02-07 09:40:00,63.77,64.16,63.77,63.9,18975.0,54.1403,54.4714,54.1403,54.2507,18975.0
2018-02-07 09:45:00,63.91,64.09,63.78,63.86,20360.0,54.2592,54.412,54.1488,54.2168,20360.0
2018-02-07 09:50:00,63.86,64.05,63.75,63.87,21106.0,54.2168,54.3781,54.1234,54.2252,21106.0
2018-02-07 09:55:00,63.87,64.19,63.81,64.0,28225.0,54.2252,54.4969,54.1743,54.3356,28225.0
2018-02-07 10:00:00,64.0,64.0,63.75,63.81,28060.0,54.3356,54.3356,54.1234,54.1743,28060.0
2018-02-07 10:05:00,63.8,64.06,63.8,64.06,21467.0,54.1658,54.3865,54.1658,54.3865,21467.0
2018-02-07 10:10:00,64.04,64.04,63.69,63.69,32319.0,54.3696,54.3696,54.0724,54.0724,32319.0
2018-02-07 10:15:00,63.75,63.87,63.6,63.66,21600.0,54.1234,54.2252,53.996,54.047,21600.0
2018-02-07 10:20:00,63.6,63.68,63.5,63.64,23979.0,53.996,54.0639,53.9111,54.03,23979.0
2018-02-07 10:25:00,63.68,63.71,63.45,63.45,22547.0,54.0639,54.0894,53.8687,53.8687,22547.0
2018-02-07 10:30:00,63.45,63.53,63.15,63.28,28068.0,53.8687,53.9366,53.614,53.7243,28068.0
2018-02-07 10:35:00,63.23,63.4,63.11,63.4,32990.0,53.6819,53.8262,53.58,53.8262,32990.0
2018-02-07 10:40:00,63.35,63.39,63.21,63.26,22838.0,53.7838,53.8177,53.6649,53.7074,22838.0
2018-02-07 10:45:00,63.29,63.6,63.29,63.6,25393.0,53.7328,53.996,53.7328,53.996,25393.0
2018-02-07 10:50:00,63.63,63.83,63.61,63.78,17524.0,54.0215,54.1913,54.0045,54.1488,17524.0
2018-02-07 10:55:00,63.77,63.86,63.6,63.7,19352.0,54.1403,54.2168,53.996,54.0809,19352.0
2018-02-07 11:00:00,63.7,63.78,63.52,63.54,18710.0,54.0809,54.1488,53.9281,53.9451,18710.0
2018-02-07 11:05:00,63.52,63.77,63.48,63.72,29917.0,53.9281,54.1403,53.8941,54.0979,29917.0
2018-02-07 11:10:00,63.71,63.77,63.58,63.71,18695.0,54.0894,54.1403,53.979,54.0894,18695.0
2018-02-07 11:15:00,63.73,63.78,63.55,63.55,7292.0,54.1064,54.1488,53.9536,53.9536,7292.0
2018-02-07 11:20:00,63.59,63.6,63.45,63.56,9413.0,53.9875,53.996,53.8687,53.9621,9413.0
2018-02-07 11:25:00,63.54,63.55,63.21,63.23,38928.0,53.9451,53.9536,53.6649,53.6819,38928.0
2018-02-07 11:30:00,63.19,63.32,63.09,63.28,26167.0,53.6479,53.7583,53.563,53.7243,26167.0
2018-02-07 11:35:00,63.25,63.33,63.17,63.27,21252.0,53.6989,53.7668,53.6309,53.7158,21252.0
2018-02-07 11:40:00,63.29,63.32,63.19,63.27,14572.0,53.7328,53.7583,53.6479,53.7158,14572.0
2018-02-07 11:45:00,63.29,63.29,63.12,63.13,32618.0,53.7328,53.7328,53.5885,53.597,32618.0
2018-02-07 11:50:00,63.13,63.26,63.05,63.22,175212.0,53.597,53.7074,53.5291,53.6734,175212.0
2018-02-07 11:55:00,63.2,63.47,63.2,63.39,74524.0,53.6564,53.8856,53.6564,53.8177,74524.0
2018-02-07 12:00:00,63.36,63.57,63.36,63.5,19488.0,53.7923,53.9705,53.7923,53.9111,19488.0
2018-02-07 12:05:00,63.53,63.54,63.46,63.49,26011.0,53.9366,53.9451,53.8772,53.9026,26011.0
2018-02-07 12:10:00,63.5,63.73,63.5,63.73,16058.0,53.9111,54.1064,53.9111,54.1064,16058.0
2018-02-07 12:15:00,63.75,63.78,63.63,63.7,13528.0,54.1234,54.1488,54.0215,54.0809,13528.0
2018-02-07 12:20:00,63.67,63.75,63.62,63.68,30072.0,54.0554,54.1234,54.013,54.0639,30072.0
2018-02-07 12:25:00,63.68,63.82,63.63,63.82,12847.0,54.0639,54.1828,54.0215,54.1828,12847.0
2018-02-07 12:30:00,63.82,63.83,63.57,63.59,29190.0,54.1828,54.1913,53.9705,53.9875,29190.0
2018-02-07 12:35:00,63.59,63.7,63.56,63.65,17552.0,53.9875,54.0809,53.9621,54.0385,17552.0
2018-02-07 12:40:00,63.65,63.74,63.63,63.71,6344.0,54.0385,54.1149,54.0215,54.0894,6344.0
2018-02-07 12:45:00,63.68,63.77,63.5,63.54,17916.0,54.0639,54.1403,53.9111,53.9451,17916.0
2018-02-07 12:50:00,63.54,63.6,63.33,63.35,15309.0,53.9451,53.996,53.7668,53.7838,15309.0
2018-02-07 12:55:00,63.35,63.43,63.31,63.31,11970.0,53.7838,53.8517,53.7498,53.7498,11970.0
2018-02-07 13:00:00,63.33,63.47,63.28,63.4,17939.0,53.7668,53.8856,53.7243,53.8262,17939.0
2018-02-07 13:05:00,63.39,63.39,63.15,63.34,16125.0,53.8177,53.8177,53.614,53.7753,16125.0
2018-02-07 13:10:00,63.32,63.33,63.07,63.15,17913.0,53.7583,53.7668,53.546,53.614,17913.0
2018-02-07 13:15:00,63.17,63.45,63.04,63.45,23406.0,53.6309,53.8687,53.5206,53.8687,23406.0
2018-02-07 13:20:00,63.43,63.46,63.18,63.36,27864.0,53.8517,53.8772,53.6394,53.7923,27864.0
2018-02-07 13:25:00,63.36,63.44,63.15,63.25,77983.0,53.7923,53.8602,53.614,53.6989,77983.0
2018-02-07 13:30:00,63.24,63.25,63.15,63.21,51298.0,53.6904,53.6989,53.614,53.6649,51298.0
2018-02-07 13:35:00,63.2,63.53,63.19,63.44,22112.0,53.6564,53.9366,53.6479,53.8602,22112.0
2018-02-07 13:40:00,63.47,63.63,63.45,63.63,19024.0,53.8856,54.0215,53.8687,54.0215,19024.0
2018-02-07 13:45:00,63.6,63.68,63.5,63.51,10078.0,53.996,54.0639,53.9111,53.9196,10078.0
2018-02-07 13:50:00,63.53,63.53,63.36,63.48,8400.0,53.9366,53.9366,53.7923,53.8941,8400.0
2018-02-07 13:55:00,63.45,63.57,63.42,63.54,12950.0,53.8687,53.9705,53.8432,53.9451,12950.0
2018-02-07 14:00:00,63.53,63.55,63.23,63.29,14831.0,53.9366,53.9536,53.6819,53.7328,14831.0
2018-02-07 14:05:00,63.32,63.41,63.29,63.32,31602.0,53.7583,53.8347,53.7328,53.7583,31602.0
2018-02-07 14:10:00,63.35,63.64,63.34,63.58,11381.0,53.7838,54.03,53.7753,53.979,11381.0
2018-02-07 14:15:00,63.61,63.64,63.55,63.62,7926.0,54.0045,54.03,53.9536,54.013,7926.0
2018-02-07 14:20:00,63.64,63.7,63.59,63.61,9812.0,54.03,54.0809,53.9875,54.0045,9812.0
2018-02-07 14:25:00,63.61,63.71,63.58,63.71,9723.0,54.0045,54.0894,53.979,54.0894,9723.0
2018-02-07 14:30:00,63.7,63.72,63.63,63.71,10069.0,54.0809,54.0979,54.0215,54.0894,10069.0
2018-02-07 14:35:00,63.69,63.77,63.65,63.68,12100.0,54.0724,54.1403,54.0385,54.0639,12100.0
2018-02-07 14:40:00,63.67,63.68,63.54,63.54,8521.0,54.0554,54.0639,53.9451,53.9451,8521.0
2018-02-07 14:45:00,63.57,63.58,63.28,63.29,15966.0,53.9705,53.979,53.7243,53.7328,15966.0
2018-02-07 14:50:00,63.32,63.32,63.14,63.28,16438.0,53.7583,53.7583,53.6055,53.7243,16438.0
2018-02-07 14:55:00,63.26,63.42,63.23,63.42,9538.0,53.7074,53.8432,53.6819,53.8432,9538.0
2018-02-07 15:00:00,63.42,63.46,63.35,63.42,72992.0,53.8432,53.8772,53.7838,53.8432,72992.0
2018-02-07 15:05:00,63.44,63.55,63.43,63.47,87077.0,53.8602,53.9536,53.8517,53.8856,87077.0
2018-02-07 15:10:00,63.48,63.62,63.45,63.61,20047.0,53.8941,54.013,53.8687,54.0045,20047.0
2018-02-07 15:15:00,63.62,63.64,63.47,63.47,26213.0,54.013,54.03,53.8856,53.8856,26213.0
2018-02-07 15:20:00,63.47,63.57,63.46,63.47,16428.0,53.8856,53.9705,53.8772,53.8856,16428.0
2018-02-07 15:25:00,63.46,63.62,63.44,63.51,23643.0,53.8772,54.013,53.8602,53.9196,23643.0
2018-02-07 15:30:00,63.51,63.54,63.42,63.51,35880.0,53.9196,53.9451,53.8432,53.9196,35880.0
2018-02-07 15:35:00,63.52,63.57,63.46,63.48,49728.0,53.9281,53.9705,53.8772,53.8941,49728.0
2018-02-07 15:40:00,63.47,63.58,63.46,63.47,33061.0,53.8856,53.979,53.8772,53.8856,33061.0
2018-02-07 15:45:00,63.44,63.48,63.13,63.22,63193.0,53.8602,53.8941,53.597,53.6734,63193.0
2018-02-07 15:50:00,63.21,63.27,63.03,63.15,59586.0,53.6649,53.7158,53.5121,53.614,59586.0
2018-02-07 15:55:00,63.14,63.17,62.92,62.92,136421.0,53.6055,53.6309,53.4187,53.4187,136421.0
2018-02-08 09:30:00,63.04,63.08,62.77,62.93,35351.0,53.5206,53.5545,53.2913,53.4272,35351.0
2018-02-08 09:35:00,62.94,62.97,62.76,62.76,8597.0,53.4357,53.4611,53.2829,53.2829,8597.0
2018-02-08 09:40:00,62.76,62.76,62.45,62.49,21768.0,53.2829,53.2829,53.0197,53.0536,21768.0
2018-02-08 09:45:00,62.49,62.59,62.24,62.44,49466.0,53.0536,53.1385,52.8414,53.0112,49466.0
2018-02-08 09:50:00,62.41,62.69,62.26,62.62,64680.0,52.9857,53.2234,52.8584,53.164,64680.0
2018-02-08 09:55:00,62.64,62.82,62.47,62.47,20334.0,53.181,53.3338,53.0366,53.0366,20334.0
2018-02-08 10:00:00,62.47,62.54,62.32,62.47,32794.0,53.0366,53.0961,52.9093,53.0366,32794.0
2018-02-08 10:05:00,62.46,62.73,62.46,62.66,13083.0,53.0282,53.2574,53.0282,53.198,13083.0
2018-02-08 10:10:00,62.66,62.68,62.47,62.6,14883.0,53.198,53.2149,53.0366,53.147,14883.0
2018-02-08 10:15:00,62.6,62.72,62.52,62.52,15205.0,53.147,53.2489,53.0791,53.0791,15205.0
2018-02-08 10:20:00,62.5,62.61,62.44,62.51,18470.0,53.0621,53.1555,53.0112,53.0706,18470.0
2018-02-08 10:25:00,62.55,62.6,62.43,62.44,9029.0,53.1046,53.147,53.0027,53.0112,9029.0
2018-02-08 10:30:00,62.45,62.45,62.31,62.35,13690.0,53.0197,53.0197,52.9008,52.9348,13690.0
2018-02-08 10:35:00,62.35,62.37,62.06,62.16,42205.0,52.9348,52.9518,52.6886,52.7735,42205.0
2018-02-08 10:40:00,62.14,62.17,62.06,62.13,41544.0,52.7565,52.782,52.6886,52.748,41544.0
2018-02-08 10:45:00,62.11,62.29,62.09,62.15,21410.0,52.731,52.8838,52.714,52.765,21410.0
2018-02-08 10:50:00,62.18,62.18,61.92,61.99,41952.0,52.7904,52.7904,52.5697,52.6291,41952.0
2018-02-08 10:55:00,61.97,62.18,61.9,62.18,11335.0,52.6122,52.7904,52.5527,52.7904,11335.0
2018-02-08 11:00:00,62.15,62.39,62.1,62.35,10650.0,52.765,52.9687,52.7225,52.9348,10650.0
2018-02-08 11:05:00,62.37,62.42,62.19,62.19,9250.0,52.9518,52.9942,52.7989,52.7989,9250.0
2018-02-08 11:10:00,62.19,62.25,62.01,62.04,12097.0,52.7989,52.8499,52.6461,52.6716,12097.0
2018-02-08 11:15:00,62.08,62.08,61.92,62.01,17868.0,52.7055,52.7055,52.5697,52.6461,17868.0
2018-02-08 11:20:00,61.99,62.03,61.75,61.84,19838.0,52.6291,52.6631,52.4254,52.5018,19838.0
2018-02-08 11:25:00,61.77,61.84,61.7,61.76,16873.0,52.4424,52.5018,52.3829,52.4339,16873.0
2018-02-08 11:30:00,61.77,61.99,61.75,61.99,19131.0,52.4424,52.6291,52.4254,52.6291,19131.0
2018-02-08 11:35:00,62.01,62.2,61.97,62.09,21583.0,52.6461,52.8074,52.6122,52.714,21583.0
2018-02-08 11:40:00,62.08,62.09,61.95,61.97,14619.0,52.7055,52.714,52.5952,52.6122,14619.0
2018-02-08 11:45:00,61.97,62.08,61.87,61.97,16006.0,52.6122,52.7055,52.5273,52.6122,16006.0
2018-02-08 11:50:00,61.98,62.31,61.97,62.2,11304.0,52.6206,52.9008,52.6122,52.8074,11304.0
2018-02-08 11:55:00,62.18,62.28,61.97,61.97,14287.0,52.7904,52.8753,52.6122,52.6122,14287.0
2018-02-08 12:00:00,61.96,62.05,61.91,61.96,10895.0,52.6037,52.6801,52.5612,52.6037,10895.0
2018-02-08 12:05:00,61.97,62.02,61.81,61.81,12700.0,52.6122,52.6546,52.4763,52.4763,12700.0
2018-02-08 12:10:00,61.84,61.9,61.77,61.81,12046.0,52.5018,52.5527,52.4424,52.4763,12046.0
2018-02-08 12:15:00,61.79,61.83,61.61,61.61,14691.0,52.4593,52.4933,52.3065,52.3065,14691.0
2018-02-08 12:20:00,61.61,61.68,61.51,61.54,14928.0,52.3065,52.3659,52.2216,52.2471,14928.0
2018-02-08 12:25:00,61.5,61.57,61.34,61.46,20209.0,52.2131,52.2726,52.0773,52.1792,20209.0
2018-02-08 12:30:00,61.49,61.54,61.32,61.4,14161.0,52.2046,52.2471,52.0603,52.1282,14161.0
2018-02-08 12:35:00,61.36,61.44,61.31,61.35,24106.0,52.0943,52.1622,52.0518,52.0858,24106.0
2018-02-08 12:40:00,61.36,61.57,61.32,61.37,65234.0,52.0943,52.2726,52.0603,52.1028,65234.0
2018-02-08 12:45:00,61.37,61.37,61.16,61.25,30639.0,52.1028,52.1028,51.9245,52.0009,30639.0
2018-02-08 12:50:00,61.23,61.23,60.96,61.03,31473.0,51.9839,51.9839,51.7547,51.8141,31473.0
2018-02-08 12:55:00,61.03,61.2,60.86,61.11,23642.0,51.8141,51.9584,51.6698,51.882,23642.0
2018-02-08 13:00:00,61.12,61.2,61.0,61.11,18444.0,51.8905,51.9584,51.7886,51.882,18444.0
2018-02-08 13:05:00,61.12,61.34,60.98,61.29,14015.0,51.8905,52.0773,51.7716,52.0348,14015.0
2018-02-08 13:10:00,61.3,61.38,61.15,61.24,15878.0,52.0433,52.1112,51.916,51.9924,15878.0
2018-02-08 13:15:00,61.24,61.58,61.22,61.51,14872.0,51.9924,52.281,51.9754,52.2216,14872.0
2018-02-08 13:20:00,61.47,61.72,61.45,61.6,20566.0,52.1877,52.3999,52.1707,52.298,20566.0
2018-02-08 13:25:00,61.58,61.58,61.26,61.3,22630.0,52.281,52.281,52.0094,52.0433,22630.0
2018-02-08 13:30:00,61.31,61.39,61.22,61.39,13548.0,52.0518,52.1197,51.9754,52.1197,13548.0
2018-02-08 13:35:00,61.41,61.96,61.41,61.8,39512.0,52.1367,52.6037,52.1367,52.4678,39512.0
2018-02-08 13:40:00,61.81,61.94,61.73,61.89,17748.0,52.4763,52.5867,52.4084,52.5442,17748.0
2018-02-08 13:45:00,61.92,62.03,61.85,61.88,27374.0,52.5697,52.6631,52.5103,52.5357,27374.0
2018-02-08 13:50:00,61.88,62.21,61.84,62.1,36049.0,52.5357,52.8159,52.5018,52.7225,36049.0
2018-02-08 13:55:00,62.13,62.13,61.92,61.94,31933.0,52.748,52.748,52.5697,52.5867,31933.0
2018-02-08 14:00:00,61.94,61.94,61.71,61.73,72877.0,52.5867,52.5867,52.3914,52.4084,72877.0
2018-02-08 14:05:00,61.76,61.94,61.75,61.89,14958.0,52.4339,52.5867,52.4254,52.5442,14958.0
2018-02-08 14:10:00,61.9,62.07,61.9,61.98,34307.0,52.5527,52.6971,52.5527,52.6206,34307.0
2018-02-08 14:15:00,62.0,62.37,61.98,62.15,28537.0,52.6376,52.9518,52.6206,52.765,28537.0
2018-02-08 14:20:00,62.18,62.32,62.0,62.03,32018.0,52.7904,52.9093,52.6376,52.6631,32018.0
2018-02-08 14:25:00,62.04,62.04,61.79,61.87,22014.0,52.6716,52.6716,52.4593,52.5273,22014.0
2018-02-08 14:30:00,61.84,61.84,61.69,61.7,11141.0,52.5018,52.5018,52.3744,52.3829,11141.0
2018-02-08 14:35:00,61.71,61.85,61.63,61.84,22098.0,52.3914,52.5103,52.3235,52.5018,22098.0
2018-02-08 14:40:00,61.82,61.82,61.6,61.6,8081.0,52.4848,52.4848,52.298,52.298,8081.0
2018-02-08 14:45:00,61.58,61.77,61.56,61.65,21541.0,52.281,52.4424,52.2641,52.3405,21541.0
2018-02-08 14:50:00,61.66,61.66,61.44,61.47,23977.0,52.349,52.349,52.1622,52.1877,23977.0
2018-02-08 14:55:00,61.44,61.56,61.37,61.55,27168.0,52.1622,52.2641,52.1028,52.2556,27168.0
2018-02-08 15:00:00,61.55,61.74,61.47,61.74,21900.0,52.2556,52.4169,52.1877,52.4169,21900.0
2018-02-08 15:05:00,61.74,61.75,61.35,61.38,15365.0,52.4169,52.4254,52.0858,52.1112,15365.0
2018-02-08 15:10:00,61.35,61.39,61.22,61.28,22823.0,52.0858,52.1197,51.9754,52.0263,22823.0
2018-02-08 15:15:00,61.28,61.39,61.22,61.27,16942.0,52.0263,52.1197,51.9754,52.0179,16942.0
2018-02-08 15:20:00,61.27,61.43,61.17,61.33,25055.0,52.0179,52.1537,51.933,52.0688,25055.0
2018-02-08 15:25:00,61.36,61.72,61.35,61.47,45944.0,52.0943,52.3999,52.0858,52.1877,45944.0
2018-02-08 15:30:00,61.52,61.52,61.14,61.15,57497.0,52.2301,52.2301,51.9075,51.916,57497.0
2018-02-08 15:35:00,61.19,61.21,60.89,60.99,65936.0,51.9499,51.9669,51.6952,51.7801,65936.0
2018-02-08 15:40:00,60.97,61.32,60.86,61.27,73825.0,51.7632,52.0603,51.6698,52.0179,73825.0
2018-02-08 15:45:00,61.27,61.27,60.75,60.83,117879.0,52.0179,52.0179,51.5764,51.6443,117879.0
2018-02-08 15:50:00,60.84,60.84,60.62,60.79,111361.0,51.6528,51.6528,51.466,51.6103,111361.0
2018-02-08 15:55:00,60.79,60.84,60.39,60.39,326098.0,51.6103,51.6528,51.2707,51.2707,326098.0
2018-02-09 09:30:00,61.68,61.74,61.31,61.31,146549.0,52.3659,52.4169,52.0518,52.0518,146549.0
2018-02-09 09:35:00,61.3,61.44,61.06,61.13,40170.0,52.0433,52.1622,51.8396,51.899,40170.0
2018-02-09 09:40:00,61.13,61.63,60.94,61.54,33978.0,51.899,52.3235,51.7377,52.2471,33978.0
2018-02-09 09:45:00,61.55,61.84,61.38,61.48,39206.0,52.2556,52.5018,52.1112,52.1961,39206.0
2018-02-09 09:50:00,61.48,61.83,61.43,61.79,13715.0,52.1961,52.4933,52.1537,52.4593,13715.0
2018-02-09 09:55:00,61.78,61.85,61.63,61.7,21695.0,52.4508,52.5103,52.3235,52.3829,21695.0
2018-02-09 10:00:00,61.53,61.74,61.35,61.35,12274.0,52.2386,52.4169,52.0858,52.0858,12274.0
2018-02-09 10:05:00,61.4,61.57,61.3,61.48,24182.0,52.1282,52.2726,52.0433,52.1961,24182.0
2018-02-09 10:10:00,61.49,61.62,61.44,61.51,12531.0,52.2046,52.315,52.1622,52.2216,12531.0
2018-02-09 10:15:00,61.5,61.69,61.41,61.51,36263.0,52.2131,52.3744,52.1367,52.2216,36263.0
2018-02-09 10:20:00,61.51,61.51,61.19,61.32,19927.0,52.2216,52.2216,51.9499,52.0603,19927.0
2018-02-09 10:25:00,61.28,61.46,61.22,61.25,19353.0,52.0263,52.1792,51.9754,52.0009,19353.0
2018-02-09 10:30:00,61.21,61.45,61.12,61.21,43781.0,51.9669,52.1707,51.8905,51.9669,43781.0
2018-02-09 10:35:00,61.18,61.22,60.72,60.72,24748.0,51.9414,51.9754,51.5509,51.5509,24748.0
2018-02-09 10:40:00,60.66,60.72,60.44,60.44,25498.0,51.5,51.5509,51.3132,51.3132,25498.0
2018-02-09 10:45:00,60.46,60.49,60.02,60.22,64425.0,51.3302,51.3556,50.9566,51.1264,64425.0
2018-02-09 10:50:00,60.22,60.62,60.11,60.62,34745.0,51.1264,51.466,51.033,51.466,34745.0
2018-02-09 10:55:00,60.49,60.63,60.27,60.31,33817.0,51.3556,51.4745,51.1689,51.2028,33817.0
2018-02-09 11:00:00,60.33,60.65,60.27,60.56,26973.0,51.2198,51.4915,51.1689,51.4151,26973.0
2018-02-09 11:05:00,60.58,60.6,60.06,60.1,39194.0,51.4321,51.449,50.9906,51.0245,39194.0
2018-02-09 11:10:00,60.12,60.28,60.03,60.2,22911.0,51.0415,51.1774,50.9651,51.1094,22911.0
2018-02-09 11:15:00,60.19,60.23,59.8,59.99,117120.0,51.1009,51.1349,50.7698,50.9311,117120.0
2018-02-09 11:20:00,60.03,60.19,59.96,60.0,35863.0,50.9651,51.1009,50.9057,50.9396,35863.0
2018-02-09 11:25:00,59.98,60.22,59.93,60.15,124356.0,50.9227,51.1264,50.8802,51.067,124356.0
2018-02-09 11:30:00,60.21,60.45,60.2,60.43,10753.0,51.1179,51.3217,51.1094,51.3047,10753.0
2018-02-09 11:35:00,60.4,60.54,60.39,60.42,10191.0,51.2792,51.3981,51.2707,51.2962,10191.0
2018-02-09 11:40:00,60.47,60.47,60.3,60.39,11821.0,51.3387,51.3387,51.1943,51.2707,11821.0
2018-02-09 11:45:00,60.37,60.44,60.3,60.34,21645.0,51.2538,51.3132,51.1943,51.2283,21645.0
2018-02-09 11:50:00,60.33,60.44,60.29,60.39,18431.0,51.2198,51.3132,51.1858,51.2707,18431.0
2018-02-09 11:55:00,60.41,60.5,60.31,60.34,20349.0,51.2877,51.3641,51.2028,51.2283,20349.0
2018-02-09 12:00:00,60.33,60.36,60.19,60.19,18154.0,51.2198,51.2453,51.1009,51.1009,18154.0
2018-02-09 12:05:00,60.22,60.25,59.9,59.95,38940.0,51.1264,51.1519,50.8547,50.8972,38940.0
2018-02-09 12:10:00,59.95,60.2,59.93,60.04,67412.0,50.8972,51.1094,50.8802,50.9736,67412.0
2018-02-09 12:15:00,60.05,60.21,60.0,60.01,26195.0,50.9821,51.1179,50.9396,50.9481,26195.0
2018-02-09 12:20:00,60.01,60.29,60.0,60.09,23066.0,50.9481,51.1858,50.9396,51.016,23066.0
2018-02-09 12:25:00,60.03,60.1,59.84,59.88,31113.0,50.9651,51.0245,50.8038,50.8378,31113.0
2018-02-09 12:30:00,59.88,60.05,59.85,59.94,24157.0,50.8378,50.9821,50.8123,50.8887,24157.0
2018-02-09 12:35:00,59.98,60.01,59.85,59.87,22472.0,50.9227,50.9481,50.8123,50.8293,22472.0
2018-02-09 12:40:00,59.85,59.86,59.61,59.64,30090.0,50.8123,50.8208,50.6085,50.634,30090.0
2018-02-09 12:45:00,59.64,59.75,59.5,59.71,69365.0,50.634,50.7274,50.5151,50.6934,69365.0
2018-02-09 12:50:00,59.7,59.94,59.67,59.9,34102.0,50.6849,50.8887,50.6595,50.8547,34102.0
2018-02-09 12:55:00,59.95,60.38,59.95,60.32,19002.0,50.8972,51.2623,50.8972,51.2113,19002.0
2018-02-09 13:00:00,60.31,60.34,60.0,60.07,32345.0,51.2028,51.2283,50.9396,50.9991,32345.0
2018-02-09 13:05:00,60.11,60.15,59.98,60.01,12681.0,51.033,51.067,50.9227,50.9481,12681.0
2018-02-09 13:10:00,59.95,60.04,59.8,59.93,16650.0,50.8972,50.9736,50.7698,50.8802,16650.0
2018-02-09 13:15:00,59.94,60.05,59.86,60.04,12855.0,50.8887,50.9821,50.8208,50.9736,12855.0
2018-02-09 13:20:00,60.09,60.18,59.89,59.96,25044.0,51.016,51.0925,50.8462,50.9057,25044.0
2018-02-09 13:25:00,59.91,60.04,59.83,59.94,25434.0,50.8632,50.9736,50.7953,50.8887,25434.0
2018-02-09 13:30:00,59.88,59.92,59.7,59.7,17479.0,50.8378,50.8717,50.6849,50.6849,17479.0
2018-02-09 13:35:00,59.7,59.83,59.65,59.72,35178.0,50.6849,50.7953,50.6425,50.7019,35178.0
2018-02-09 13:40:00,59.69,59.96,59.66,59.95,18515.0,50.6764,50.9057,50.651,50.8972,18515.0
2018-02-09 13:45:00,59.96,60.33,59.93,60.29,15922.0,50.9057,51.2198,50.8802,51.1858,15922.0
2018-02-09 13:50:00,60.28,60.58,60.23,60.49,18828.0,51.1774,51.4321,51.1349,51.3556,18828.0
2018-02-09 13:55:00,60.5,60.72,60.44,60.45,16621.0,51.3641,51.5509,51.3132,51.3217,16621.0
2018-02-09 14:00:00,60.44,61.37,60.44,61.17,57515.0,51.3132,52.1028,51.3132,51.933,57515.0
2018-02-09 14:05:00,61.17,61.17,60.95,61.06,15866.0,51.933,51.933,51.7462,51.8396,15866.0
2018-02-09 14:10:00,61.08,61.37,60.98,61.15,14491.0,51.8565,52.1028,51.7716,51.916,14491.0
2018-02-09 14:15:00,61.13,61.55,61.06,61.39,27106.0,51.899,52.2556,51.8396,52.1197,27106.0
2018-02-09 14:20:00,61.37,61.54,61.21,61.53,19255.0,52.1028,52.2471,51.9669,52.2386,19255.0
2018-02-09 14:25:00,61.51,61.64,60.94,60.94,16760.0,52.2216,52.332,51.7377,51.7377,16760.0
2018-02-09 14:30:00,60.98,61.13,60.89,60.94,20716.0,51.7716,51.899,51.6952,51.7377,20716.0
2018-02-09 14:35:00,60.94,61.11,60.81,61.11,25532.0,51.7377,51.882,51.6273,51.882,25532.0
2018-02-09 14:40:00,61.09,61.2,60.99,61.06,12291.0,51.865,51.9584,51.7801,51.8396,12291.0
2018-02-09 14:45:00,61.11,61.23,61.02,61.15,21438.0,51.882,51.9839,51.8056,51.916,21438.0
2018-02-09 14:50:00,61.13,61.38,61.11,61.3,15302.0,51.899,52.1112,51.882,52.0433,15302.0
2018-02-09 14:55:00,61.28,61.32,61.1,61.17,22119.0,52.0263,52.0603,51.8735,51.933,22119.0
2018-02-09 15:00:00,61.13,61.14,60.89,61.0,26674.0,51.899,51.9075,51.6952,51.7886,26674.0
2018-02-09 15:05:00,60.98,61.09,60.8,60.93,28174.0,51.7716,51.865,51.6188,51.7292,28174.0
2018-02-09 15:10:00,60.87,61.19,60.73,61.19,16487.0,51.6783,51.9499,51.5594,51.9499,16487.0
2018-02-09 15:15:00,61.25,61.28,61.1,61.24,23442.0,52.0009,52.0263,51.8735,51.9924,23442.0
2018-02-09 15:20:00,61.24,61.37,61.16,61.16,24786.0,51.9924,52.1028,51.9245,51.9245,24786.0
2018-02-09 15:25:00,61.15,61.4,61.09,61.25,35871.0,51.916,52.1282,51.865,52.0009,35871.0
2018-02-09 15:30:00,61.22,61.49,61.19,61.42,42979.0,51.9754,52.2046,51.9499,52.1452,42979.0
2018-02-09 15:35:00,61.42,61.5,61.25,61.31,36787.0,52.1452,52.2131,52.0009,52.0518,36787.0
2018-02-09 15:40:00,61.23,61.58,61.23,61.56,45524.0,51.9839,52.281,51.9839,52.2641,45524.0
2018-02-09 15:45:00,61.58,62.14,61.57,62.03,70195.0,52.281,52.7565,52.2726,52.6631,70195.0
2018-02-09 15:50:00,62.01,62.27,61.98,62.02,101151.0,52.6461,52.8669,52.6206,52.6546,101151.0
2018-02-09 15:55:00,61.99,62.04,61.59,61.77,119878.0,52.6291,52.6716,52.2895,52.4424,119878.0
2018-02-12 09:30:00,62.25,62.99,62.21,62.99,72019.0,52.8499,53.4781,52.8159,53.4781,72019.0
2018-02-12 09:35:00,62.99,63.07,62.5,62.71,33360.0,53.4781,53.546,53.0621,53.2404,33360.0
2018-02-12 09:40:00,62.63,62.93,62.56,62.72,11511.0,53.1725,53.4272,53.1131,53.2489,11511.0
2018-02-12 09:45:00,62.74,62.81,62.31,62.31,13555.0,53.2659,53.3253,52.9008,52.9008,13555.0
2018-02-12 09:50:00,62.3,62.42,62.23,62.3,11098.0,52.8923,52.9942,52.8329,52.8923,11098.0
2018-02-12 09:55:00,62.3,62.54,62.27,62.35,13315.0,52.8923,53.0961,52.8669,52.9348,13315.0
2018-02-12 10:00:00,62.39,62.5,62.25,62.45,26057.0,52.9687,53.0621,52.8499,53.0197,26057.0
2018-02-12 10:05:00,62.46,62.57,62.06,62.16,27673.0,53.0282,53.1215,52.6886,52.7735,27673.0
2018-02-12 10:10:00,62.16,62.29,62.08,62.15,21446.0,52.7735,52.8838,52.7055,52.765,21446.0
2018-02-12 10:15:00,62.13,62.36,62.06,62.14,23352.0,52.748,52.9433,52.6886,52.7565,23352.0
2018-02-12 10:20:00,62.1,62.24,62.04,62.12,11872.0,52.7225,52.8414,52.6716,52.7395,11872.0
2018-02-12 10:25:00,62.05,62.17,61.94,62.17,13284.0,52.6801,52.782,52.5867,52.782,13284.0
2018-02-12 10:30:00,62.14,62.39,62.04,62.34,13471.0,52.7565,52.9687,52.6716,52.9263,13471.0
2018-02-12 10:35:00,62.3,62.56,62.25,62.29,15767.0,52.8923,53.1131,52.8499,52.8838,15767.0
2018-02-12 10:40:00,62.27,62.27,62.11,62.17,5424.0,52.8669,52.8669,52.731,52.782,5424.0
2018-02-12 10:45:00,62.15,62.4,62.15,62.4,8053.0,52.765,52.9772,52.765,52.9772,8053.0
2018-02-12 10:50:00,62.44,62.44,62.28,62.34,5488.0,53.0112,53.0112,52.8753,52.9263,5488.0
2018-02-12 10:55:00,62.39,62.52,62.35,62.49,7106.0,52.9687,53.0791,52.9348,53.0536,7106.0
2018-02-12 11:00:00,62.47,62.49,62.19,62.23,10878.0,53.0366,53.0536,52.7989,52.8329,10878.0
2018-02-12 11:05:00,62.21,62.35,62.16,62.16,9627.0,52.8159,52.9348,52.7735,52.7735,9627.0
2018-02-12 11:10:00,62.22,62.38,62.11,62.35,7356.0,52.8244,52.9602,52.731,52.9348,7356.0
2018-02-12 11:15:00,62.36,62.49,62.3,62.44,9159.0,52.9433,53.0536,52.8923,53.0112,9159.0
2018-02-12 11:20:00,62.45,62.52,62.38,62.49,9566.0,53.0197,53.0791,52.9602,53.0536,9566.0
2018-02-12 11:25:00,62.49,62.57,62.43,62.5,10898.0,53.0536,53.1215,53.0027,53.0621,10898.0
2018-02-12 11:30:00,62.49,62.6,62.41,62.55,8113.0,53.0536,53.147,52.9857,53.1046,8113.0
2018-02-12 11:35:00,62.5,62.64,62.5,62.62,6626.0,53.0621,53.181,53.0621,53.164,6626.0
2018-02-12 11:40:00,62.67,62.75,62.63,62.63,9807.0,53.2064,53.2744,53.1725,53.1725,9807.0
2018-02-12 11:45:00,62.63,62.79,62.61,62.71,14519.0,53.1725,53.3083,53.1555,53.2404,14519.0
2018-02-12 11:50:00,62.72,62.86,62.66,62.84,17798.0,53.2489,53.3678,53.198,53.3508,17798.0
2018-02-12 11:55:00,62.85,63.03,62.85,62.97,26100.0,53.3593,53.5121,53.3593,53.4611,26100.0
2018-02-12 12:00:00,62.96,63.0,62.92,62.94,19608.0,53.4527,53.4866,53.4187,53.4357,19608.0
2018-02-12 12:05:00,62.99,62.99,62.82,62.92,16044.0,53.4781,53.4781,53.3338,53.4187,16044.0
2018-02-12 12:10:00,62.91,63.02,62.86,63.0,17871.0,53.4102,53.5036,53.3678,53.4866,17871.0
2018-02-12 12:15:00,63.0,63.16,62.99,62.99,14306.0,53.4866,53.6225,53.4781,53.4781,14306.0
2018-02-12 12:20:00,63.03,63.05,62.9,63.0,7950.0,53.5121,53.5291,53.4017,53.4866,7950.0
2018-02-12 12:25:00,63.01,63.1,62.93,63.0,9266.0,53.4951,53.5715,53.4272,53.4866,9266.0
2018-02-12 12:30:00,62.94,62.96,62.79,62.83,14450.0,53.4357,53.4527,53.3083,53.3423,14450.0
2018-02-12 12:35:00,62.83,62.85,62.75,62.81,5912.0,53.3423,53.3593,53.2744,53.3253,5912.0
2018-02-12 12:40:00,62.79,62.84,62.75,62.82,8392.0,53.3083,53.3508,53.2744,53.3338,8392.0
2018-02-12 12:45:00,62.84,62.93,62.84,62.85,7113.0,53.3508,53.4272,53.3508,53.3593,7113.0
2018-02-12 12:50:00,62.88,63.07,62.87,63.05,15722.0,53.3847,53.546,53.3762,53.5291,15722.0
2018-02-12 12:55:00,63.02,63.04,62.87,62.89,15175.0,53.5036,53.5206,53.3762,53.3932,15175.0
2018-02-12 13:00:00,62.93,63.0,62.93,62.96,15433.0,53.4272,53.4866,53.4272,53.4527,15433.0
2018-02-12 13:05:00,62.95,62.96,62.76,62.83,8370.0,53.4442,53.4527,53.2829,53.3423,8370.0
2018-02-12 13:10:00,62.82,62.93,62.81,62.88,13337.0,53.3338,53.4272,53.3253,53.3847,13337.0
2018-02-12 13:15:00,62.84,62.87,62.73,62.76,6026.0,53.3508,53.3762,53.2574,53.2829,6026.0
2018-02-12 13:20:00,62.75,62.89,62.74,62.87,4337.0,53.2744,53.3932,53.2659,53.3762,4337.0
2018-02-12 13:25:00,62.88,62.91,62.79,62.86,8975.0,53.3847,53.4102,53.3083,53.3678,8975.0
2018-02-12 13:30:00,62.88,62.94,62.79,62.91,6975.0,53.3847,53.4357,53.3083,53.4102,6975.0
2018-02-12 13:35:00,62.93,62.93,62.84,62.91,7928.0,53.4272,53.4272,53.3508,53.4102,7928.0
2018-02-12 13:40:00,62.93,62.95,62.86,62.92,9336.0,53.4272,53.4442,53.3678,53.4187,9336.0
2018-02-12 13:45:00,62.91,62.96,62.89,62.95,7776.0,53.4102,53.4527,53.3932,53.4442,7776.0
2018-02-12 13:50:00,62.96,63.25,62.95,63.23,16733.0,53.4527,53.6989,53.4442,53.6819,16733.0
2018-02-12 13:55:00,63.22,63.38,63.22,63.29,32696.0,53.6734,53.8092,53.6734,53.7328,32696.0
2018-02-12 14:00:00,63.26,63.33,63.22,63.33,53465.0,53.7074,53.7668,53.6734,53.7668,53465.0
2018-02-12 14:05:00,63.29,63.38,63.29,63.33,61013.0,53.7328,53.8092,53.7328,53.7668,61013.0
2018-02-12 14:10:00,63.35,63.42,63.25,63.29,25897.0,53.7838,53.8432,53.6989,53.7328,25897.0
2018-02-12 14:15:00,63.28,63.38,63.24,63.37,26946.0,53.7243,53.8092,53.6904,53.8007,26946.0
2018-02-12 14:20:00,63.38,63.55,63.36,63.5,14430.0,53.8092,53.9536,53.7923,53.9111,14430.0
2018-02-12 14:25:00,63.52,63.65,63.51,63.63,20164.0,53.9281,54.0385,53.9196,54.0215,20164.0
2018-02-12 14:30:00,63.63,63.93,63.63,63.83,155827.0,54.0215,54.2762,54.0215,54.1913,155827.0
2018-02-12 14:35:00,63.82,63.94,63.76,63.82,44299.0,54.1828,54.2847,54.1319,54.1828,44299.0
2018-02-12 14:40:00,63.82,63.86,63.7,63.71,198027.0,54.1828,54.2168,54.0809,54.0894,198027.0
2018-02-12 14:45:00,63.7,63.78,63.61,63.7,45252.0,54.0809,54.1488,54.0045,54.0809,45252.0
2018-02-12 14:50:00,63.69,63.75,63.62,63.73,34595.0,54.0724,54.1234,54.013,54.1064,34595.0
2018-02-12 14:55:00,63.73,63.79,63.67,63.72,25390.0,54.1064,54.1573,54.0554,54.0979,25390.0
2018-02-12 15:00:00,63.75,63.81,63.71,63.74,26418.0,54.1234,54.1743,54.0894,54.1149,26418.0
2018-02-12 15:05:00,63.74,63.83,63.74,63.8,26471.0,54.1149,54.1913,54.1149,54.1658,26471.0
2018-02-12 15:10:00,63.8,64.03,63.79,63.98,39682.0,54.1658,54.3611,54.1573,54.3186,39682.0
2018-02-12 15:15:00,63.98,63.99,63.84,63.88,26616.0,54.3186,54.3271,54.1998,54.2337,26616.0
2018-02-12 15:20:00,63.89,63.97,63.84,63.84,21611.0,54.2422,54.3101,54.1998,54.1998,21611.0
2018-02-12 15:25:00,63.85,63.9,63.74,63.8,33587.0,54.2083,54.2507,54.1149,54.1658,33587.0
2018-02-12 15:30:00,63.81,63.89,63.68,63.78,35587.0,54.1743,54.2422,54.0639,54.1488,35587.0
2018-02-12 15:35:00,63.79,63.81,63.6,63.72,69897.0,54.1573,54.1743,53.996,54.0979,69897.0
2018-02-12 15:40:00,63.72,63.81,63.63,63.73,50838.0,54.0979,54.1743,54.0215,54.1064,50838.0
2018-02-12 15:45:00,63.71,63.72,63.33,63.39,130536.0,54.0894,54.0979,53.7668,53.8177,130536.0
2018-02-12 15:50:00,63.37,63.65,63.35,63.57,80517.0,53.8007,54.0385,53.7838,53.9705,80517.0
2018-02-12 15:55:00,63.56,63.57,63.38,63.42,120763.0,53.9621,53.9705,53.8092,53.8432,120763.0
2018-02-13 09:30:00,63.21,63.42,62.72,63.3,60122.0,53.6649,53.8432,53.2489,53.7413,60122.0
2018-02-13 09:35:00,63.29,63.68,63.2,63.67,44435.0,53.7328,54.0639,53.6564,54.0554,44435.0
2018-02-13 09:40:00,63.67,63.76,63.6,63.61,28775.0,54.0554,54.1319,53.996,54.0045,28775.0
2018-02-13 09:45:00,63.62,63.81,63.49,63.6,21325.0,54.013,54.1743,53.9026,53.996,21325.0
2018-02-13 09:50:00,63.59,63.62,63.39,63.47,26282.0,53.9875,54.013,53.8177,53.8856,26282.0
2018-02-13 09:55:00,63.5,63.54,63.29,63.37,16119.0,53.9111,53.9451,53.7328,53.8007,16119.0
2018-02-13 10:00:00,63.39,63.49,63.31,63.46,24078.0,53.8177,53.9026,53.7498,53.8772,24078.0
2018-02-13 10:05:00,63.47,63.47,63.32,63.44,12648.0,53.8856,53.8856,53.7583,53.8602,12648.0
2018-02-13 10:10:00,63.45,63.75,63.42,63.68,26692.0,53.8687,54.1234,53.8432,54.0639,26692.0
2018-02-13 10:15:00,63.65,63.81,63.6,63.8,32566.0,54.0385,54.1743,53.996,54.1658,32566.0
2018-02-13 10:20:00,63.81,63.99,63.78,63.92,41821.0,54.1743,54.3271,54.1488,54.2677,41821.0
2018-02-13 10:25:00,63.94,64.06,63.9,63.96,58970.0,54.2847,54.3865,54.2507,54.3017,58970.0
2018-02-13 10:30:00,63.97,64.04,63.9,63.94,43271.0,54.3101,54.3696,54.2507,54.2847,43271.0
2018-02-13 10:35:00,63.93,64.06,63.91,64.04,21805.0,54.2762,54.3865,54.2592,54.3696,21805.0
2018-02-13 10:40:00,64.03,64.06,63.95,63.98,18096.0,54.3611,54.3865,54.2932,54.3186,18096.0
2018-02-13 10:45:00,63.97,64.21,63.93,64.18,30755.0,54.3101,54.5139,54.2762,54.4884,30755.0
2018-02-13 10:50:00,64.17,64.18,64.1,64.18,34980.0,54.4799,54.4884,54.4205,54.4884,34980.0
2018-02-13 10:55:00,64.21,64.28,64.18,64.24,22198.0,54.5139,54.5733,54.4884,54.5394,22198.0
2018-02-13 11:00:00,64.24,64.28,64.19,64.22,32880.0,54.5394,54.5733,54.4969,54.5224,32880.0
2018-02-13 11:05:00,64.2,64.21,63.97,64.01,77659.0,54.5054,54.5139,54.3101,54.3441,77659.0
2018-02-13 11:10:00,64.01,64.14,63.98,64.14,18513.0,54.3441,54.4545,54.3186,54.4545,18513.0
2018-02-13 11:15:00,64.14,64.14,63.95,64.08,10222.0,54.4545,54.4545,54.2932,54.4035,10222.0
2018-02-13 11:20:00,64.1,64.32,64.08,64.29,42916.0,54.4205,54.6073,54.4035,54.5818,42916.0
2018-02-13 11:25:00,64.31,64.34,64.18,64.28,22403.0,54.5988,54.6243,54.4884,54.5733,22403.0
2018-02-13 11:30:00,64.27,64.29,64.01,64.02,12428.0,54.5648,54.5818,54.3441,54.3526,12428.0
2018-02-13 11:35:00,64.03,64.12,64.03,64.06,27627.0,54.3611,54.4375,54.3611,54.3865,27627.0
2018-02-13 11:40:00,64.06,64.06,63.95,63.99,11557.0,54.3865,54.3865,54.2932,54.3271,11557.0
2018-02-13 11:45:00,63.99,64.24,63.93,64.14,255424.0,54.3271,54.5394,54.2762,54.4545,255424.0
2018-02-13 11:50:00,64.16,64.39,64.1,64.36,63456.0,54.4714,54.6667,54.4205,54.6412,63456.0
2018-02-13 11:55:00,64.35,64.41,64.34,64.35,17371.0,54.6328,54.6837,54.6243,54.6328,17371.0
2018-02-13 12:00:00,64.34,64.51,64.31,64.5,35798.0,54.6243,54.7686,54.5988,54.7601,35798.0
2018-02-13 12:05:00,64.51,64.53,64.34,64.36,14955.0,54.7686,54.7856,54.6243,54.6412,14955.0
2018-02-13 12:10:00,64.36,64.42,64.29,64.39,10776.0,54.6412,54.6922,54.5818,54.6667,10776.0
2018-02-13 12:15:00,64.39,64.39,64.3,64.3,12208.0,54.6667,54.6667,54.5903,54.5903,12208.0
2018-02-13 12:20:00,64.3,64.36,64.26,64.26,29177.0,54.5903,54.6412,54.5563,54.5563,29177.0
2018-02-13 12:25:00,64.25,64.29,64.18,64.29,19467.0,54.5479,54.5818,54.4884,54.5818,19467.0
2018-02-13 12:30:00,64.29,64.29,64.12,64.13,7937.0,54.5818,54.5818,54.4375,54.446,7937.0
2018-02-13 12:35:00,64.14,64.19,64.03,64.11,13486.0,54.4545,54.4969,54.3611,54.429,13486.0
2018-02-13 12:40:00,64.11,64.18,64.09,64.16,13108.0,54.429,54.4884,54.412,54.4714,13108.0
2018-02-13 12:45:00,64.17,64.21,64.11,64.16,17300.0,54.4799,54.5139,54.429,54.4714,17300.0
2018-02-13 12:50:00,64.15,64.16,64.02,64.02,8430.0,54.463,54.4714,54.3526,54.3526,8430.0
2018-02-13 12:55:00,64.0,64.06,63.95,64.05,22135.0,54.3356,54.3865,54.2932,54.3781,22135.0
2018-02-13 13:00:00,64.05,64.09,64.01,64.04,62567.0,54.3781,54.412,54.3441,54.3696,62567.0
2018-02-13 13:05:00,64.02,64.05,63.96,64.0,9556.0,54.3526,54.3781,54.3017,54.3356,9556.0
2018-02-13 13:10:00,64.01,64.12,64.0,64.09,19519.0,54.3441,54.4375,54.3356,54.412,19519.0
2018-02-13 13:15:00,64.12,64.26,64.1,64.19,43982.0,54.4375,54.5563,54.4205,54.4969,43982.0
2018-02-13 13:20:00,64.21,64.29,64.1,64.29,18084.0,54.5139,54.5818,54.4205,54.5818,18084.0
2018-02-13 13:25:00,64.3,64.3,64.12,64.14,11416.0,54.5903,54.5903,54.4375,54.4545,11416.0
2018-02-13 13:30:00,64.11,64.11,64.02,64.07,7793.0,54.429,54.429,54.3526,54.395,7793.0
2018-02-13 13:35:00,64.1,64.14,64.0,64.14,9041.0,54.4205,54.4545,54.3356,54.4545,9041.0
2018-02-13 13:40:00,64.14,64.14,64.03,64.06,5275.0,54.4545,54.4545,54.3611,54.3865,5275.0
2018-02-13 13:45:00,64.07,64.07,63.97,63.99,6703.0,54.395,54.395,54.3101,54.3271,6703.0
2018-02-13 13:50:00,64.01,64.09,63.98,64.05,19836.0,54.3441,54.412,54.3186,54.3781,19836.0
2018-02-13 13:55:00,64.02,64.06,63.91,64.04,30866.0,54.3526,54.3865,54.2592,54.3696,30866.0
2018-02-13 14:00:00,64.04,64.11,63.95,64.06,21544.0,54.3696,54.429,54.2932,54.3865,21544.0
2018-02-13 14:05:00,64.05,64.07,63.99,64.03,9849.0,54.3781,54.395,54.3271,54.3611,9849.0
2018-02-13 14:10:00,64.03,64.22,64.03,64.19,9460.0,54.3611,54.5224,54.3611,54.4969,9460.0
2018-02-13 14:15:00,64.2,64.26,64.15,64.17,11275.0,54.5054,54.5563,54.463,54.4799,11275.0
2018-02-13 14:20:00,64.16,64.23,64.14,64.14,6580.0,54.4714,54.5309,54.4545,54.4545,6580.0
2018-02-13 14:25:00,64.12,64.15,64.1,64.13,15818.0,54.4375,54.463,54.4205,54.446,15818.0
2018-02-13 14:30:00,64.14,64.15,64.02,64.06,11999.0,54.4545,54.463,54.3526,54.3865,11999.0
2018-02-13 14:35:00,64.04,64.14,64.04,64.07,11332.0,54.3696,54.4545,54.3696,54.395,11332.0
2018-02-13 14:40:00,64.08,64.08,63.99,64.01,11678.0,54.4035,54.4035,54.3271,54.3441,11678.0
2018-02-13 14:45:00,64.02,64.12,63.99,64.11,28772.0,54.3526,54.4375,54.3271,54.429,28772.0
2018-02-13 14:50:00,64.12,64.27,64.11,64.21,22409.0,54.4375,54.5648,54.429,54.5139,22409.0
2018-02-13 14:55:00,64.22,64.22,64.14,64.16,10607.0,54.5224,54.5224,54.4545,54.4714,10607.0
2018-02-13 15:00:00,64.15,64.17,64.01,64.01,11066.0,54.463,54.4799,54.3441,54.3441,11066.0
2018-02-13 15:05:00,64.01,64.07,64.0,64.02,15767.0,54.3441,54.395,54.3356,54.3526,15767.0
2018-02-13 15:10:00,64.0,64.08,63.93,64.07,17982.0,54.3356,54.4035,54.2762,54.395,17982.0
2018-02-13 15:15:00,64.08,64.08,64.0,64.02,10863.0,54.4035,54.4035,54.3356,54.3526,10863.0
2018-02-13 15:20:00,64.01,64.03,63.91,64.03,22640.0,54.3441,54.3611,54.2592,54.3611,22640.0
2018-02-13 15:25:00,64.03,64.06,63.99,64.04,22262.0,54.3611,54.3865,54.3271,54.3696,22262.0
2018-02-13 15:30:00,64.05,64.11,64.01,64.11,22132.0,54.3781,54.429,54.3441,54.429,22132.0
2018-02-13 15:35:00,64.11,64.26,64.08,64.21,26259.0,54.429,54.5563,54.4035,54.5139,26259.0
2018-02-13 15:40:00,64.22,64.22,64.06,64.08,63395.0,54.5224,54.5224,54.3865,54.4035,63395.0
2018-02-13 15:45:00,64.06,64.1,64.0,64.09,100541.0,54.3865,54.4205,54.3356,54.412,100541.0
2018-02-13 15:50:00,64.1,64.15,64.05,64.06,68674.0,54.4205,54.463,54.3781,54.3865,68674.0
2018-02-13 15:55:00,64.06,64.11,64.0,64.08,207423.0,54.3865,54.429,54.3356,54.4035,207423.0
2018-02-14 09:30:00,63.33,64.09,63.33,63.92,67054.0,53.7668,54.412,53.7668,54.2677,67054.0
2018-02-14 09:35:00,63.92,64.28,63.85,64.01,20957.0,54.2677,54.5733,54.2083,54.3441,20957.0
2018-02-14 09:40:00,63.99,64.21,63.95,64.09,10517.0,54.3271,54.5139,54.2932,54.412,10517.0
2018-02-14 09:45:00,64.11,64.38,63.93,64.38,9777.0,54.429,54.6582,54.2762,54.6582,9777.0
2018-02-14 09:50:00,64.39,64.74,64.38,64.71,37340.0,54.6667,54.9639,54.6582,54.9384,37340.0
2018-02-14 09:55:00,64.75,64.86,64.54,64.63,21514.0,54.9724,55.0657,54.7941,54.8705,21514.0
2018-02-14 10:00:00,64.65,64.67,64.39,64.48,16201.0,54.8875,54.9044,54.6667,54.7431,16201.0
2018-02-14 10:05:00,64.52,64.87,64.5,64.83,17831.0,54.7771,55.0742,54.7601,55.0403,17831.0
2018-02-14 10:10:00,64.85,65.1,64.84,65.03,28114.0,55.0573,55.2695,55.0488,55.2101,28114.0
2018-02-14 10:15:00,65.09,65.19,65.0,65.13,28477.0,55.261,55.3459,55.1846,55.295,28477.0
2018-02-14 10:20:00,65.12,65.25,65.01,65.01,21060.0,55.2865,55.3969,55.1931,55.1931,21060.0
2018-02-14 10:25:00,65.05,65.06,64.93,65.0,86534.0,55.2271,55.2355,55.1252,55.1846,86534.0
2018-02-14 10:30:00,65.0,65.24,65.0,65.16,48942.0,55.1846,55.3884,55.1846,55.3204,48942.0
2018-02-14 10:35:00,65.19,65.35,65.16,65.3,36132.0,55.3459,55.4818,55.3204,55.4393,36132.0
2018-02-14 10:40:00,65.34,65.34,65.24,65.29,20631.0,55.4733,55.4733,55.3884,55.4308,20631.0
2018-02-14 10:45:00,65.26,65.38,65.26,65.27,27108.0,55.4053,55.5072,55.4053,55.4138,27108.0
2018-02-14 10:50:00,65.25,65.27,65.05,65.05,17243.0,55.3969,55.4138,55.2271,55.2271,17243.0
2018-02-14 10:55:00,65.04,65.11,64.99,65.07,27533.0,55.2186,55.278,55.1761,55.244,27533.0
2018-02-14 11:00:00,65.07,65.16,64.97,64.98,15941.0,55.244,55.3204,55.1591,55.1676,15941.0
2018-02-14 11:05:00,64.97,65.07,64.88,64.88,18571.0,55.1591,55.244,55.0827,55.0827,18571.0
2018-02-14 11:10:00,64.88,64.95,64.85,64.93,102023.0,55.0827,55.1422,55.0573,55.1252,102023.0
2018-02-14 11:15:00,64.93,65.0,64.91,64.98,29223.0,55.1252,55.1846,55.1082,55.1676,29223.0
2018-02-14 11:20:00,64.96,64.98,64.84,64.84,13859.0,55.1506,55.1676,55.0488,55.0488,13859.0
2018-02-14 11:25:00,64.86,64.94,64.79,64.88,51932.0,55.0657,55.1337,55.0063,55.0827,51932.0
2018-02-14 11:30:00,64.88,64.88,64.7,64.78,27781.0,55.0827,55.0827,54.9299,54.9978,27781.0
2018-02-14 11:35:00,64.73,64.75,64.51,64.75,66418.0,54.9554,54.9724,54.7686,54.9724,66418.0
2018-02-14 11:40:00,64.73,65.02,64.73,64.94,17430.0,54.9554,55.2016,54.9554,55.1337,17430.0
2018-02-14 11:45:00,64.96,64.99,64.71,64.73,41096.0,55.1506,55.1761,54.9384,54.9554,41096.0
2018-02-14 11:50:00,64.7,64.76,64.7,64.72,20043.0,54.9299,54.9808,54.9299,54.9469,20043.0
2018-02-14 11:55:00,64.71,64.81,64.66,64.72,17199.0,54.9384,55.0233,54.8959,54.9469,17199.0
2018-02-14 12:00:00,64.72,64.82,64.71,64.8,12649.0,54.9469,55.0318,54.9384,55.0148,12649.0
2018-02-14 12:05:00,64.88,64.88,64.6,64.62,15434.0,55.0827,55.0827,54.845,54.862,15434.0
2018-02-14 12:10:00,64.64,64.72,64.59,64.69,7673.0,54.879,54.9469,54.8365,54.9214,7673.0
2018-02-14 12:15:00,64.69,64.74,64.61,64.63,7800.0,54.9214,54.9639,54.8535,54.8705,7800.0
2018-02-14 12:20:00,64.64,64.81,64.57,64.76,12460.0,54.879,55.0233,54.8195,54.9808,12460.0
2018-02-14 12:25:00,64.75,64.9,64.75,64.84,9236.0,54.9724,55.0997,54.9724,55.0488,9236.0
2018-02-14 12:30:00,64.84,64.87,64.81,64.85,4696.0,55.0488,55.0742,55.0233,55.0573,4696.0
2018-02-14 12:35:00,64.84,64.9,64.81,64.88,14837.0,55.0488,55.0997,55.0233,55.0827,14837.0
2018-02-14 12:40:00,64.85,64.88,64.8,64.81,8294.0,55.0573,55.0827,55.0148,55.0233,8294.0
2018-02-14 12:45:00,64.82,64.86,64.79,64.79,10986.0,55.0318,55.0657,55.0063,55.0063,10986.0
2018-02-14 12:50:00,64.77,64.84,64.76,64.81,9327.0,54.9893,55.0488,54.9808,55.0233,9327.0
2018-02-14 12:55:00,64.8,64.93,64.8,64.87,18611.0,55.0148,55.1252,55.0148,55.0742,18611.0
2018-02-14 13:00:00,64.87,64.99,64.83,64.99,21665.0,55.0742,55.1761,55.0403,55.1761,21665.0
2018-02-14 13:05:00,65.0,65.03,64.95,64.98,11375.0,55.1846,55.2101,55.1422,55.1676,11375.0
2018-02-14 13:10:00,64.98,65.12,64.97,65.08,7537.0,55.1676,55.2865,55.1591,55.2525,7537.0
2018-02-14 13:15:00,65.1,65.16,65.03,65.04,7915.0,55.2695,55.3204,55.2101,55.2186,7915.0
2018-02-14 13:20:00,65.06,65.18,65.02,65.14,52980.0,55.2355,55.3374,55.2016,55.3035,52980.0
2018-02-14 13:25:00,65.12,65.2,65.06,65.06,10854.0,55.2865,55.3544,55.2355,55.2355,10854.0
2018-02-14 13:30:00,65.12,65.15,65.07,65.1,19277.0,55.2865,55.312,55.244,55.2695,19277.0
2018-02-14 13:35:00,65.12,65.13,65.03,65.1,35228.0,55.2865,55.295,55.2101,55.2695,35228.0
2018-02-14 13:40:00,65.09,65.15,65.03,65.09,128958.0,55.261,55.312,55.2101,55.261,128958.0
2018-02-14 13:45:00,65.09,65.3,65.06,65.3,55945.0,55.261,55.4393,55.2355,55.4393,55945.0
2018-02-14 13:50:00,65.29,65.32,65.17,65.24,23603.0,55.4308,55.4563,55.3289,55.3884,23603.0
2018-02-14 13:55:00,65.25,65.28,65.13,65.16,11246.0,55.3969,55.4223,55.295,55.3204,11246.0
2018-02-14 14:00:00,65.16,65.27,65.16,65.2,19483.0,55.3204,55.4138,55.3204,55.3544,19483.0
2018-02-14 14:05:00,65.18,65.22,65.11,65.15,16362.0,55.3374,55.3714,55.278,55.312,16362.0
2018-02-14 14:10:00,65.17,65.23,65.14,65.17,31769.0,55.3289,55.3799,55.3035,55.3289,31769.0
2018-02-14 14:15:00,65.17,65.17,65.05,65.12,18174.0,55.3289,55.3289,55.2271,55.2865,18174.0
2018-02-14 14:20:00,65.12,65.22,65.12,65.15,15292.0,55.2865,55.3714,55.2865,55.312,15292.0
2018-02-14 14:25:00,65.15,65.16,65.03,65.03,16772.0,55.312,55.3204,55.2101,55.2101,16772.0
2018-02-14 14:30:00,65.05,65.14,65.03,65.1,12297.0,55.2271,55.3035,55.2101,55.2695,12297.0
2018-02-14 14:35:00,65.11,65.24,65.09,65.22,13165.0,55.278,55.3884,55.261,55.3714,13165.0
2018-02-14 14:40:00,65.24,65.25,65.21,65.23,9275.0,55.3884,55.3969,55.3629,55.3799,9275.0
2018-02-14 14:45:00,65.22,65.22,65.12,65.18,17824.0,55.3714,55.3714,55.2865,55.3374,17824.0
2018-02-14 14:50:00,65.19,65.27,65.19,65.26,19378.0,55.3459,55.4138,55.3459,55.4053,19378.0
2018-02-14 14:55:00,65.25,65.27,65.2,65.21,14750.0,55.3969,55.4138,55.3544,55.3629,14750.0
2018-02-14 15:00:00,65.23,65.3,65.19,65.22,29613.0,55.3799,55.4393,55.3459,55.3714,29613.0
2018-02-14 15:05:00,65.22,65.3,65.2,65.2,22095.0,55.3714,55.4393,55.3544,55.3544,22095.0
2018-02-14 15:10:00,65.2,65.23,65.17,65.21,89532.0,55.3544,55.3799,55.3289,55.3629,89532.0
2018-02-14 15:15:00,65.22,65.31,65.2,65.28,46722.0,55.3714,55.4478,55.3544,55.4223,46722.0
2018-02-14 15:20:00,65.27,65.27,65.18,65.2,40631.0,55.4138,55.4138,55.3374,55.3544,40631.0
2018-02-14 15:25:00,65.21,65.26,65.19,65.2,38225.0,55.3629,55.4053,55.3459,55.3544,38225.0
2018-02-14 15:30:00,65.2,65.24,65.19,65.2,82550.0,55.3544,55.3884,55.3459,55.3544,82550.0
2018-02-14 15:35:00,65.2,65.21,65.11,65.15,64265.0,55.3544,55.3629,55.278,55.312,64265.0
2018-02-14 15:40:00,65.16,65.17,65.01,65.01,54969.0,55.3204,55.3289,55.1931,55.1931,54969.0
2018-02-14 15:45:00,65.01,65.22,64.98,65.15,122799.0,55.1931,55.3714,55.1676,55.312,122799.0
2018-02-14 15:50:00,65.16,65.24,65.16,65.2,89207.0,55.3204,55.3884,55.3204,55.3544,89207.0
2018-02-14 15:55:00,65.2,65.29,65.16,65.2,184686.0,55.3544,55.4308,55.3204,55.3544,184686.0
2018-02-15 09:30:00,65.86,66.0,65.43,65.61,46817.0,55.9147,56.0336,55.5497,55.7025,46817.0
2018-02-15 09:35:00,65.59,65.94,65.59,65.91,17775.0,55.6855,55.9827,55.6855,55.9572,17775.0
2018-02-15 09:40:00,65.86,65.99,65.68,65.8,27566.0,55.9147,56.0251,55.7619,55.8638,27566.0
2018-02-15 09:45:00,65.74,65.79,65.61,65.63,40318.0,55.8129,55.8553,55.7025,55.7195,40318.0
2018-02-15 09:50:00,65.64,65.65,65.38,65.45,22943.0,55.728,55.7365,55.5072,55.5667,22943.0
2018-02-15 09:55:00,65.46,65.82,65.44,65.78,18181.0,55.5751,55.8808,55.5582,55.8468,18181.0
2018-02-15 10:00:00,65.8,65.8,65.57,65.59,13921.0,55.8638,55.8638,55.6685,55.6855,13921.0
2018-02-15 10:05:00,65.57,65.69,65.51,65.62,19492.0,55.6685,55.7704,55.6176,55.711,19492.0
2018-02-15 10:10:00,65.63,65.65,65.44,65.44,16194.0,55.7195,55.7365,55.5582,55.5582,16194.0
2018-02-15 10:15:00,65.46,65.46,65.2,65.29,16620.0,55.5751,55.5751,55.3544,55.4308,16620.0
2018-02-15 10:20:00,65.26,65.26,65.03,65.14,15906.0,55.4053,55.4053,55.2101,55.3035,15906.0
2018-02-15 10:25:00,65.14,65.26,65.1,65.18,13981.0,55.3035,55.4053,55.2695,55.3374,13981.0
2018-02-15 10:30:00,65.17,65.21,65.03,65.05,10164.0,55.3289,55.3629,55.2101,55.2271,10164.0
2018-02-15 10:35:00,65.07,65.17,65.03,65.04,11603.0,55.244,55.3289,55.2101,55.2186,11603.0
2018-02-15 10:40:00,65.01,65.14,64.78,64.8,33176.0,55.1931,55.3035,54.9978,55.0148,33176.0
2018-02-15 10:45:00,64.77,64.98,64.73,64.92,16012.0,54.9893,55.1676,54.9554,55.1167,16012.0
2018-02-15 10:50:00,64.92,65.17,64.92,65.12,12700.0,55.1167,55.3289,55.1167,55.2865,12700.0
2018-02-15 10:55:00,65.14,65.14,64.86,64.89,16617.0,55.3035,55.3035,55.0657,55.0912,16617.0
2018-02-15 11:00:00,64.88,64.93,64.66,64.72,11881.0,55.0827,55.1252,54.8959,54.9469,11881.0
2018-02-15 11:05:00,64.72,64.79,64.59,64.74,23978.0,54.9469,55.0063,54.8365,54.9639,23978.0
2018-02-15 11:10:00,64.78,64.99,64.77,64.98,8676.0,54.9978,55.1761,54.9893,55.1676,8676.0
2018-02-15 11:15:00,65.0,65.0,64.79,64.81,13140.0,55.1846,55.1846,55.0063,55.0233,13140.0
2018-02-15 11:20:00,64.82,65.03,64.8,64.95,13108.0,55.0318,55.2101,55.0148,55.1422,13108.0
2018-02-15 11:25:00,65.0,65.09,64.93,65.09,9713.0,55.1846,55.261,55.1252,55.261,9713.0
2018-02-15 11:30:00,65.07,65.07,64.83,64.86,8179.0,55.244,55.244,55.0403,55.0657,8179.0
2018-02-15 11:35:00,64.9,64.94,64.77,64.8,10350.0,55.0997,55.1337,54.9893,55.0148,10350.0
2018-02-15 11:40:00,64.81,64.92,64.8,64.86,4649.0,55.0233,55.1167,55.0148,55.0657,4649.0
2018-02-15 11:45:00,64.83,64.91,64.75,64.91,9001.0,55.0403,55.1082,54.9724,55.1082,9001.0
2018-02-15 11:50:00,64.94,65.0,64.91,64.94,10134.0,55.1337,55.1846,55.1082,55.1337,10134.0
2018-02-15 11:55:00,64.95,64.96,64.84,64.95,10547.0,55.1422,55.1506,55.0488,55.1422,10547.0
2018-02-15 12:00:00,64.97,65.01,64.9,64.92,9718.0,55.1591,55.1931,55.0997,55.1167,9718.0
2018-02-15 12:05:00,64.91,64.94,64.84,64.91,10370.0,55.1082,55.1337,55.0488,55.1082,10370.0
2018-02-15 12:10:00,64.95,64.95,64.83,64.85,6650.0,55.1422,55.1422,55.0403,55.0573,6650.0
2018-02-15 12:15:00,64.88,64.88,64.78,64.79,12339.0,55.0827,55.0827,54.9978,55.0063,12339.0
2018-02-15 12:20:00,64.79,64.83,64.69,64.82,26698.0,55.0063,55.0403,54.9214,55.0318,26698.0
2018-02-15 12:25:00,64.86,64.95,64.82,64.95,7473.0,55.0657,55.1422,55.0318,55.1422,7473.0
2018-02-15 12:30:00,64.96,64.98,64.85,64.87,11151.0,55.1506,55.1676,55.0573,55.0742,11151.0
2018-02-15 12:35:00,64.88,65.01,64.86,64.98,6417.0,55.0827,55.1931,55.0657,55.1676,6417.0
2018-02-15 12:40:00,65.03,65.07,64.99,65.0,7539.0,55.2101,55.244,55.1761,55.1846,7539.0
2018-02-15 12:45:00,65.03,65.04,64.87,64.96,62278.0,55.2101,55.2186,55.0742,55.1506,62278.0
2018-02-15 12:50:00,64.97,65.07,64.96,65.01,10338.0,55.1591,55.244,55.1506,55.1931,10338.0
2018-02-15 12:55:00,65.0,65.17,64.98,65.16,6599.0,55.1846,55.3289,55.1676,55.3204,6599.0
2018-02-15 13:00:00,65.18,65.21,65.12,65.19,6691.0,55.3374,55.3629,55.2865,55.3459,6691.0
2018-02-15 13:05:00,65.23,65.25,65.19,65.23,6198.0,55.3799,55.3969,55.3459,55.3799,6198.0
2018-02-15 13:10:00,65.26,65.29,65.21,65.29,10121.0,55.4053,55.4308,55.3629,55.4308,10121.0
2018-02-15 13:15:00,65.27,65.3,65.23,65.29,7510.0,55.4138,55.4393,55.3799,55.4308,7510.0
2018-02-15 13:20:00,65.29,65.29,65.17,65.23,4888.0,55.4308,55.4308,55.3289,55.3799,4888.0
2018-02-15 13:25:00,65.24,65.28,65.17,65.21,5433.0,55.3884,55.4223,55.3289,55.3629,5433.0
2018-02-15 13:30:00,65.21,65.21,65.11,65.11,9034.0,55.3629,55.3629,55.278,55.278,9034.0
2018-02-15 13:35:00,65.13,65.2,65.09,65.12,7457.0,55.295,55.3544,55.261,55.2865,7457.0
2018-02-15 13:40:00,65.12,65.2,65.1,65.2,6349.0,55.2865,55.3544,55.2695,55.3544,6349.0
2018-02-15 13:45:00,65.22,65.24,65.1,65.22,19142.0,55.3714,55.3884,55.2695,55.3714,19142.0
2018-02-15 13:50:00,65.22,65.31,65.2,65.26,8837.0,55.3714,55.4478,55.3544,55.4053,8837.0
2018-02-15 13:55:00,65.26,65.29,65.22,65.29,7372.0,55.4053,55.4308,55.3714,55.4308,7372.0
2018-02-15 14:00:00,65.27,65.31,65.22,65.26,7780.0,55.4138,55.4478,55.3714,55.4053,7780.0
2018-02-15 14:05:00,65.26,65.39,65.26,65.31,11668.0,55.4053,55.5157,55.4053,55.4478,11668.0
2018-02-15 14:10:00,65.31,65.32,65.21,65.21,4836.0,55.4478,55.4563,55.3629,55.3629,4836.0
2018-02-15 14:15:00,65.23,65.27,65.19,65.27,9992.0,55.3799,55.4138,55.3459,55.4138,9992.0
2018-02-15 14:20:00,65.25,65.35,65.24,65.35,8112.0,55.3969,55.4818,55.3884,55.4818,8112.0
2018-02-15 14:25:00,65.32,65.41,65.31,65.37,6200.0,55.4563,55.5327,55.4478,55.4987,6200.0
2018-02-15 14:30:00,65.37,65.4,65.33,65.38,6638.0,55.4987,55.5242,55.4648,55.5072,6638.0
2018-02-15 14:35:00,65.37,65.37,65.29,65.32,7867.0,55.4987,55.4987,55.4308,55.4563,7867.0
2018-02-15 14:40:00,65.3,65.43,65.29,65.38,6905.0,55.4393,55.5497,55.4308,55.5072,6905.0
2018-02-15 14:45:00,65.42,65.46,65.37,65.46,15059.0,55.5412,55.5751,55.4987,55.5751,15059.0
2018-02-15 14:50:00,65.46,65.47,65.35,65.37,11350.0,55.5751,55.5836,55.4818,55.4987,11350.0
2018-02-15 14:55:00,65.37,65.48,65.37,65.48,6514.0,55.4987,55.5921,55.4987,55.5921,6514.0
2018-02-15 15:00:00,65.47,65.55,65.45,65.49,16610.0,55.5836,55.6516,55.5667,55.6006,16610.0
2018-02-15 15:05:00,65.5,65.55,65.44,65.44,21120.0,55.6091,55.6516,55.5582,55.5582,21120.0
2018-02-15 15:10:00,65.45,65.48,65.41,65.46,16611.0,55.5667,55.5921,55.5327,55.5751,16611.0
2018-02-15 15:15:00,65.49,65.52,65.44,65.51,12665.0,55.6006,55.6261,55.5582,55.6176,12665.0
2018-02-15 15:20:00,65.51,65.53,65.47,65.5,11057.0,55.6176,55.6346,55.5836,55.6091,11057.0
2018-02-15 15:25:00,65.49,65.55,65.42,65.42,15451.0,55.6006,55.6516,55.5412,55.5412,15451.0
2018-02-15 15:30:00,65.42,65.49,65.38,65.41,29538.0,55.5412,55.6006,55.5072,55.5327,29538.0
2018-02-15 15:35:00,65.4,65.49,65.36,65.43,33916.0,55.5242,55.6006,55.4902,55.5497,33916.0
2018-02-15 15:40:00,65.44,65.52,65.42,65.44,39926.0,55.5582,55.6261,55.5412,55.5582,39926.0
2018-02-15 15:45:00,65.43,65.53,65.39,65.48,49810.0,55.5497,55.6346,55.5157,55.5921,49810.0
2018-02-15 15:50:00,65.48,65.53,65.47,65.49,44851.0,55.5921,55.6346,55.5836,55.6006,44851.0
2018-02-15 15:55:00,65.47,65.59,65.47,65.59,126789.0,55.5836,55.6855,55.5836,55.6855,126789.0
2018-02-16 09:30:00,65.38,65.66,65.33,65.42,89600.0,55.5072,55.7449,55.4648,55.5412,89600.0
2018-02-16 09:35:00,65.42,65.45,65.27,65.28,18663.0,55.5412,55.5667,55.4138,55.4223,18663.0
2018-02-16 09:40:00,65.24,65.24,64.96,65.01,16336.0,55.3884,55.3884,55.1506,55.1931,16336.0
2018-02-16 09:45:00,65.01,65.3,64.97,65.2,15798.0,55.1931,55.4393,55.1591,55.3544,15798.0
2018-02-16 09:50:00,65.2,65.35,65.15,65.23,12003.0,55.3544,55.4818,55.312,55.3799,12003.0
2018-02-16 09:55:00,65.23,65.24,65.03,65.03,11991.0,55.3799,55.3884,55.2101,55.2101,11991.0
2018-02-16 10:00:00,65.03,65.11,64.9,65.01,27521.0,55.2101,55.278,55.0997,55.1931,27521.0
2018-02-16 10:05:00,64.96,65.03,64.9,65.01,11758.0,55.1506,55.2101,55.0997,55.1931,11758.0
2018-02-16 10:10:00,65.04,65.07,64.92,65.03,11727.0,55.2186,55.244,55.1167,55.2101,11727.0
2018-02-16 10:15:00,65.03,65.2,65.03,65.16,7601.0,55.2101,55.3544,55.2101,55.3204,7601.0
2018-02-16 10:20:00,65.16,65.28,65.15,65.16,8794.0,55.3204,55.4223,55.312,55.3204,8794.0
2018-02-16 10:25:00,65.19,65.29,65.09,65.17,11351.0,55.3459,55.4308,55.261,55.3289,11351.0
2018-02-16 10:30:00,65.16,65.27,65.14,65.24,11431.0,55.3204,55.4138,55.3035,55.3884,11431.0
2018-02-16 10:35:00,65.24,65.27,65.13,65.26,72936.0,55.3884,55.4138,55.295,55.4053,72936.0
2018-02-16 10:40:00,65.27,65.47,65.27,65.45,16617.0,55.4138,55.5836,55.4138,55.5667,16617.0
2018-02-16 10:45:00,65.44,65.62,65.4,65.61,31600.0,55.5582,55.711,55.5242,55.7025,31600.0
2018-02-16 10:50:00,65.62,65.73,65.55,65.67,26231.0,55.711,55.8044,55.6516,55.7534,26231.0
2018-02-16 10:55:00,65.67,65.68,65.55,65.62,21167.0,55.7534,55.7619,55.6516,55.711,21167.0
2018-02-16 11:00:00,65.64,65.7,65.56,65.67,22557.0,55.728,55.7789,55.66,55.7534,22557.0
2018-02-16 11:05:00,65.68,65.87,65.67,65.83,21977.0,55.7619,55.9232,55.7534,55.8893,21977.0
2018-02-16 11:10:00,65.83,66.07,65.83,66.04,32945.0,55.8893,56.093,55.8893,56.0676,32945.0
2018-02-16 11:15:00,66.07,66.07,65.86,66.0,23196.0,56.093,56.093,55.9147,56.0336,23196.0
2018-02-16 11:20:00,65.99,66.21,65.97,66.17,27432.0,56.0251,56.2119,56.0081,56.1779,27432.0
2018-02-16 11:25:00,66.19,66.67,66.19,66.63,153401.0,56.1949,56.6024,56.1949,56.5685,153401.0
2018-02-16 11:30:00,66.64,66.75,66.32,66.73,67735.0,56.577,56.6703,56.3053,56.6534,67735.0
2018-02-16 11:35:00,66.67,66.67,66.46,66.62,31855.0,56.6024,56.6024,56.4241,56.56,31855.0
2018-02-16 11:40:00,66.62,68.02,66.6,67.52,249784.0,56.56,57.7486,56.543,57.3241,249784.0
2018-02-16 11:45:00,67.5,68.65,67.46,68.59,205537.0,57.3071,58.2834,57.2731,58.2325,205537.0
2018-02-16 11:50:00,68.55,68.62,67.66,67.98,109546.0,58.1985,58.258,57.4429,57.7146,109546.0
2018-02-16 11:55:00,68.0,68.2,67.91,68.15,104732.0,57.7316,57.9014,57.6552,57.8589,104732.0
2018-02-16 12:00:00,68.18,68.85,68.18,68.85,113132.0,57.8844,58.4532,57.8844,58.4532,113132.0
2018-02-16 12:05:00,68.81,69.5,68.62,68.67,186882.0,58.4193,59.0051,58.258,58.3004,186882.0
2018-02-16 12:10:00,68.67,68.97,68.23,68.4,110033.0,58.3004,58.5551,57.9269,58.0712,110033.0
2018-02-16 12:15:00,68.38,68.88,68.38,68.72,55692.0,58.0542,58.4787,58.0542,58.3429,55692.0
2018-02-16 12:20:00,68.7,68.76,68.52,68.62,41216.0,58.3259,58.3768,58.1731,58.258,41216.0
2018-02-16 12:25:00,68.64,68.64,68.24,68.59,48178.0,58.2749,58.2749,57.9353,58.2325,48178.0
2018-02-16 12:30:00,68.58,68.71,68.55,68.65,26549.0,58.224,58.3344,58.1985,58.2834,26549.0
2018-02-16 12:35:00,68.65,68.86,68.64,68.84,37417.0,58.2834,58.4617,58.2749,58.4447,37417.0
2018-02-16 12:40:00,68.84,68.95,68.78,68.86,47332.0,58.4447,58.5381,58.3938,58.4617,47332.0
2018-02-16 12:45:00,68.85,68.96,68.8,68.82,41054.0,58.4532,58.5466,58.4108,58.4278,41054.0
2018-02-16 12:50:00,68.81,68.82,68.36,68.36,62840.0,58.4193,58.4278,58.0372,58.0372,62840.0
2018-02-16 12:55:00,68.36,68.47,68.2,68.27,31193.0,58.0372,58.1306,57.9014,57.9608,31193.0
2018-02-16 13:00:00,68.27,68.35,68.08,68.09,33222.0,57.9608,58.0287,57.7995,57.808,33222.0
2018-02-16 13:05:00,68.08,68.08,67.92,68.06,41622.0,57.7995,57.7995,57.6637,57.7825,41622.0
2018-02-16 13:10:00,68.07,68.15,68.01,68.15,28430.0,57.791,57.8589,57.7401,57.8589,28430.0
2018-02-16 13:15:00,68.15,68.23,68.13,68.16,16894.0,57.8589,57.9269,57.842,57.8674,16894.0
2018-02-16 13:20:00,68.17,68.35,68.15,68.29,18935.0,57.8759,58.0287,57.8589,57.9778,18935.0
2018-02-16 13:25:00,68.3,68.37,68.23,68.34,21840.0,57.9863,58.0457,57.9269,58.0202,21840.0
2018-02-16 13:30:00,68.32,68.35,68.16,68.33,25828.0,58.0033,58.0287,57.8674,58.0118,25828.0
2018-02-16 13:35:00,68.35,68.47,68.31,68.36,34257.0,58.0287,58.1306,57.9948,58.0372,34257.0
2018-02-16 13:40:00,68.33,68.38,68.22,68.23,25557.0,58.0118,58.0542,57.9184,57.9269,25557.0
2018-02-16 13:45:00,68.23,68.25,67.95,67.95,56426.0,57.9269,57.9438,57.6891,57.6891,56426.0
2018-02-16 13:50:00,67.95,68.04,67.92,67.97,28437.0,57.6891,57.7655,57.6637,57.7061,28437.0
2018-02-16 13:55:00,67.98,68.14,67.95,68.03,26776.0,57.7146,57.8504,57.6891,57.7571,26776.0
2018-02-16 14:00:00,68.04,68.12,68.02,68.02,23404.0,57.7655,57.8335,57.7486,57.7486,23404.0
2018-02-16 14:05:00,68.02,68.07,67.97,67.97,31293.0,57.7486,57.791,57.7061,57.7061,31293.0
2018-02-16 14:10:00,67.97,68.08,67.89,67.89,42118.0,57.7061,57.7995,57.6382,57.6382,42118.0
2018-02-16 14:15:00,67.88,67.94,67.77,67.91,34687.0,57.6297,57.6806,57.5363,57.6552,34687.0
2018-02-16 14:20:00,67.91,68.25,67.88,68.23,121299.0,57.6552,57.9438,57.6297,57.9269,121299.0
2018-02-16 14:25:00,68.25,68.26,68.05,68.1,27569.0,57.9438,57.9523,57.774,57.8165,27569.0
2018-02-16 14:30:00,68.12,68.19,68.02,68.18,27551.0,57.8335,57.8929,57.7486,57.8844,27551.0
2018-02-16 14:35:00,68.18,68.21,68.11,68.17,23813.0,57.8844,57.9099,57.825,57.8759,23813.0
2018-02-16 14:40:00,68.17,68.31,68.17,68.26,28370.0,57.8759,57.9948,57.8759,57.9523,28370.0
2018-02-16 14:45:00,68.26,68.5,68.18,68.48,44077.0,57.9523,58.1561,57.8844,58.1391,44077.0
2018-02-16 14:50:00,68.47,68.7,68.44,68.61,75368.0,58.1306,58.3259,58.1051,58.2495,75368.0
2018-02-16 14:55:00,68.62,68.99,68.6,68.95,66093.0,58.258,58.5721,58.241,58.5381,66093.0
2018-02-16 15:00:00,68.96,69.0,68.75,68.85,79890.0,58.5466,58.5806,58.3683,58.4532,79890.0
2018-02-16 15:05:00,68.84,68.9,68.79,68.81,32672.0,58.4447,58.4957,58.4023,58.4193,32672.0
2018-02-16 15:10:00,68.82,68.85,68.71,68.71,50214.0,58.4278,58.4532,58.3344,58.3344,50214.0
2018-02-16 15:15:00,68.71,68.84,68.67,68.73,45860.0,58.3344,58.4447,58.3004,58.3514,45860.0
2018-02-16 15:20:00,68.73,68.98,68.72,68.97,59040.0,58.3514,58.5636,58.3429,58.5551,59040.0
2018-02-16 15:25:00,68.97,69.19,68.97,69.09,72738.0,58.5551,58.7419,58.5551,58.657,72738.0
2018-02-16 15:30:00,69.1,69.1,68.75,68.75,82160.0,58.6655,58.6655,58.3683,58.3683,82160.0
2018-02-16 15:35:00,68.76,68.81,68.62,68.67,82540.0,58.3768,58.4193,58.258,58.3004,82540.0
2018-02-16 15:40:00,68.68,68.68,68.39,68.44,90564.0,58.3089,58.3089,58.0627,58.1051,90564.0
2018-02-16 15:45:00,68.44,68.7,68.43,68.67,121586.0,58.1051,58.3259,58.0967,58.3004,121586.0
2018-02-16 15:50:00,68.66,68.7,68.6,68.64,170922.0,58.2919,58.3259,58.241,58.2749,170922.0
2018-02-16 15:55:00,68.63,68.71,68.52,68.53,236532.0,58.2665,58.3344,58.1731,58.1816,236532.0
2018-02-20 09:30:00,68.1,68.39,67.76,68.15,79676.0,57.8165,58.0627,57.5278,57.8589,79676.0
2018-02-20 09:35:00,68.15,68.32,67.96,68.21,27451.0,57.8589,58.0033,57.6976,57.9099,27451.0
2018-02-20 09:40:00,68.18,68.61,68.09,68.45,34394.0,57.8844,58.2495,57.808,58.1136,34394.0
2018-02-20 09:45:00,68.43,68.8,68.43,68.75,27654.0,58.0967,58.4108,58.0967,58.3683,27654.0
2018-02-20 09:50:00,68.72,68.72,68.42,68.52,25301.0,58.3429,58.3429,58.0882,58.1731,25301.0
2018-02-20 09:55:00,68.55,68.75,68.41,68.66,29169.0,58.1985,58.3683,58.0797,58.2919,29169.0
2018-02-20 10:00:00,68.64,68.66,68.43,68.53,30443.0,58.2749,58.2919,58.0967,58.1816,30443.0
2018-02-20 10:05:00,68.51,68.76,68.45,68.69,27559.0,58.1646,58.3768,58.1136,58.3174,27559.0
2018-02-20 10:10:00,68.69,68.8,68.69,68.69,17898.0,58.3174,58.4108,58.3174,58.3174,17898.0
2018-02-20 10:15:00,68.7,68.84,68.56,68.74,24791.0,58.3259,58.4447,58.207,58.3598,24791.0
2018-02-20 10:20:00,68.75,69.05,68.75,69.03,46832.0,58.3683,58.623,58.3683,58.606,46832.0
2018-02-20 10:25:00,69.02,69.12,68.97,69.0,52439.0,58.5976,58.6825,58.5551,58.5806,52439.0
2018-02-20 10:30:00,69.0,69.01,68.19,68.34,148465.0,58.5806,58.5891,57.8929,58.0202,148465.0
2018-02-20 10:35:00,68.32,68.32,67.85,67.99,22248.0,58.0033,58.0033,57.6042,57.7231,22248.0
2018-02-20 10:40:00,67.96,68.12,67.88,67.94,22070.0,57.6976,57.8335,57.6297,57.6806,22070.0
2018-02-20 10:45:00,67.9,68.03,67.81,67.9,20204.0,57.6467,57.7571,57.5703,57.6467,20204.0
2018-02-20 10:50:00,67.9,67.91,67.64,67.78,20793.0,57.6467,57.6552,57.4259,57.5448,20793.0
2018-02-20 10:55:00,67.74,67.89,67.69,67.86,23750.0,57.5108,57.6382,57.4684,57.6127,23750.0
2018-02-20 11:00:00,67.87,68.05,67.81,68.03,19675.0,57.6212,57.774,57.5703,57.7571,19675.0
2018-02-20 11:05:00,68.03,68.09,67.93,67.96,16135.0,57.7571,57.808,57.6722,57.6976,16135.0
2018-02-20 11:10:00,67.96,68.34,67.94,68.27,21632.0,57.6976,58.0202,57.6806,57.9608,21632.0
2018-02-20 11:15:00,68.26,68.38,68.2,68.35,42432.0,57.9523,58.0542,57.9014,58.0287,42432.0
2018-02-20 11:20:00,68.34,68.52,68.31,68.44,20574.0,58.0202,58.1731,57.9948,58.1051,20574.0
2018-02-20 11:25:00,68.44,68.45,68.27,68.45,18955.0,58.1051,58.1136,57.9608,58.1136,18955.0
2018-02-20 11:30:00,68.45,68.56,68.45,68.54,40328.0,58.1136,58.207,58.1136,58.19,40328.0
2018-02-20 11:35:00,68.56,68.6,68.5,68.53,14068.0,58.207,58.241,58.1561,58.1816,14068.0
2018-02-20 11:40:00,68.52,68.53,68.43,68.47,16256.0,58.1731,58.1816,58.0967,58.1306,16256.0
2018-02-20 11:45:00,68.48,68.57,68.33,68.34,16786.0,58.1391,58.2155,58.0118,58.0202,16786.0
2018-02-20 11:50:00,68.36,68.43,68.18,68.3,72470.0,58.0372,58.0967,57.8844,57.9863,72470.0
2018-02-20 11:55:00,68.3,68.38,68.26,68.29,13914.0,57.9863,58.0542,57.9523,57.9778,13914.0
2018-02-20 12:00:00,68.28,68.32,68.21,68.23,14278.0,57.9693,58.0033,57.9099,57.9269,14278.0
2018-02-20 12:05:00,68.23,68.28,68.19,68.24,10830.0,57.9269,57.9693,57.8929,57.9353,10830.0
2018-02-20 12:10:00,68.23,68.43,68.23,68.39,17902.0,57.9269,58.0967,57.9269,58.0627,17902.0
2018-02-20 12:15:00,68.39,68.5,68.38,68.39,20387.0,58.0627,58.1561,58.0542,58.0627,20387.0
2018-02-20 12:20:00,68.39,68.44,68.36,68.44,25331.0,58.0627,58.1051,58.0372,58.1051,25331.0
2018-02-20 12:25:00,68.43,68.48,68.36,68.44,17765.0,58.0967,58.1391,58.0372,58.1051,17765.0
2018-02-20 12:30:00,68.45,68.61,68.44,68.55,24730.0,58.1136,58.2495,58.1051,58.1985,24730.0
2018-02-20 12:35:00,68.56,68.63,68.45,68.45,12928.0,58.207,58.2665,58.1136,58.1136,12928.0
2018-02-20 12:40:00,68.48,68.49,68.37,68.4,14370.0,58.1391,58.1476,58.0457,58.0712,14370.0
2018-02-20 12:45:00,68.39,68.52,68.38,68.51,15359.0,58.0627,58.1731,58.0542,58.1646,15359.0
2018-02-20 12:50:00,68.54,68.65,68.51,68.63,24160.0,58.19,58.2834,58.1646,58.2665,24160.0
2018-02-20 12:55:00,68.66,68.68,68.6,68.61,18776.0,58.2919,58.3089,58.241,58.2495,18776.0
2018-02-20 13:00:00,68.6,68.6,68.45,68.47,165724.0,58.241,58.241,58.1136,58.1306,165724.0
2018-02-20 13:05:00,68.46,68.5,68.29,68.29,58675.0,58.1221,58.1561,57.9778,57.9778,58675.0
2018-02-20 13:10:00,68.3,68.52,68.3,68.48,18502.0,57.9863,58.1731,57.9863,58.1391,18502.0
2018-02-20 13:15:00,68.46,68.47,68.35,68.4,13991.0,58.1221,58.1306,58.0287,58.0712,13991.0
2018-02-20 13:20:00,68.4,68.46,68.29,68.37,42174.0,58.0712,58.1221,57.9778,58.0457,42174.0
2018-02-20 13:25:00,68.36,68.36,68.07,68.11,103359.0,58.0372,58.0372,57.791,57.825,103359.0
2018-02-20 13:30:00,68.11,68.17,68.09,68.15,28682.0,57.825,57.8759,57.808,57.8589,28682.0
2018-02-20 13:35:00,68.13,68.2,68.1,68.1,9247.0,57.842,57.9014,57.8165,57.8165,9247.0
2018-02-20 13:40:00,68.09,68.12,67.98,68.0,16955.0,57.808,57.8335,57.7146,57.7316,16955.0
2018-02-20 13:45:00,68.01,68.21,68.0,68.2,21442.0,57.7401,57.9099,57.7316,57.9014,21442.0
2018-02-20 13:50:00,68.17,68.18,68.12,68.12,15124.0,57.8759,57.8844,57.8335,57.8335,15124.0
2018-02-20 13:55:00,68.1,68.14,67.99,68.14,23064.0,57.8165,57.8504,57.7231,57.8504,23064.0
2018-02-20 14:00:00,68.1,68.12,67.96,67.97,15378.0,57.8165,57.8335,57.6976,57.7061,15378.0
2018-02-20 14:05:00,67.97,68.02,67.86,67.91,18442.0,57.7061,57.7486,57.6127,57.6552,18442.0
2018-02-20 14:10:00,67.93,67.93,67.72,67.74,15422.0,57.6722,57.6722,57.4939,57.5108,15422.0
2018-02-20 14:15:00,67.7,67.8,67.68,67.79,11804.0,57.4769,57.5618,57.4599,57.5533,11804.0
2018-02-20 14:20:00,67.77,67.89,67.76,67.81,14391.0,57.5363,57.6382,57.5278,57.5703,14391.0
2018-02-20 14:25:00,67.8,67.86,67.72,67.73,10562.0,57.5618,57.6127,57.4939,57.5024,10562.0
2018-02-20 14:30:00,67.73,67.85,67.68,67.76,21743.0,57.5024,57.6042,57.4599,57.5278,21743.0
2018-02-20 14:35:00,67.79,67.84,67.71,67.77,16634.0,57.5533,57.5957,57.4854,57.5363,16634.0
2018-02-20 14:40:00,67.77,67.78,67.69,67.73,12319.0,57.5363,57.5448,57.4684,57.5024,12319.0
2018-02-20 14:45:00,67.71,67.74,67.66,67.69,17370.0,57.4854,57.5108,57.4429,57.4684,17370.0
2018-02-20 14:50:00,67.7,67.73,67.56,67.58,30847.0,57.4769,57.5024,57.358,57.375,30847.0
2018-02-20 14:55:00,67.58,67.65,67.53,67.54,44502.0,57.375,57.4344,57.3326,57.341,44502.0
2018-02-20 15:00:00,67.54,67.68,67.54,67.66,18135.0,57.341,57.4599,57.341,57.4429,18135.0
2018-02-20 15:05:00,67.65,67.69,67.36,67.39,27474.0,57.4344,57.4684,57.1882,57.2137,27474.0
2018-02-20 15:10:00,67.35,67.45,67.2,67.31,25052.0,57.1797,57.2646,57.0524,57.1458,25052.0
2018-02-20 15:15:00,67.28,67.44,67.23,67.34,17392.0,57.1203,57.2561,57.0779,57.1712,17392.0
2018-02-20 15:20:00,67.26,67.31,67.09,67.25,19227.0,57.1033,57.1458,56.959,57.0948,19227.0
2018-02-20 15:25:00,67.23,67.3,67.18,67.27,15137.0,57.0779,57.1373,57.0354,57.1118,15137.0
2018-02-20 15:30:00,67.28,67.4,67.26,67.31,19589.0,57.1203,57.2222,57.1033,57.1458,19589.0
2018-02-20 15:35:00,67.33,67.51,67.27,67.4,31348.0,57.1628,57.3156,57.1118,57.2222,31348.0
2018-02-20 15:40:00,67.39,67.42,67.29,67.3,37382.0,57.2137,57.2392,57.1288,57.1373,37382.0
2018-02-20 15:45:00,67.29,67.71,67.25,67.68,85129.0,57.1288,57.4854,57.0948,57.4599,85129.0
2018-02-20 15:50:00,67.68,67.76,67.64,67.74,69656.0,57.4599,57.5278,57.4259,57.5108,69656.0
2018-02-20 15:55:00,67.74,67.78,67.52,67.55,100201.0,57.5108,57.5448,57.3241,57.3495,100201.0
2018-02-21 09:30:00,67.56,67.9,67.51,67.59,35991.0,57.358,57.6467,57.3156,57.3835,35991.0
2018-02-21 09:35:00,67.66,67.73,67.3,67.3,18145.0,57.4429,57.5024,57.1373,57.1373,18145.0
2018-02-21 09:40:00,67.25,67.38,67.13,67.15,5894.0,57.0948,57.2052,56.993,57.0099,5894.0
2018-02-21 09:45:00,67.14,67.51,67.14,67.37,33343.0,57.0015,57.3156,57.0015,57.1967,33343.0
2018-02-21 09:50:00,67.42,67.5,67.12,67.15,24407.0,57.2392,57.3071,56.9845,57.0099,24407.0
2018-02-21 09:55:00,67.15,67.26,67.03,67.2,17072.0,57.0099,57.1033,56.9081,57.0524,17072.0
2018-02-21 10:00:00,67.17,67.41,67.15,67.41,14823.0,57.0269,57.2307,57.0099,57.2307,14823.0
2018-02-21 10:05:00,67.4,67.59,67.4,67.53,12984.0,57.2222,57.3835,57.2222,57.3326,12984.0
2018-02-21 10:10:00,67.57,67.68,67.5,67.5,12382.0,57.3665,57.4599,57.3071,57.3071,12382.0
2018-02-21 10:15:00,67.53,67.81,67.52,67.76,8441.0,57.3326,57.5703,57.3241,57.5278,8441.0
2018-02-21 10:20:00,67.81,67.84,67.57,67.57,13973.0,57.5703,57.5957,57.3665,57.3665,13973.0
2018-02-21 10:25:00,67.61,67.64,67.39,67.5,13677.0,57.4005,57.4259,57.2137,57.3071,13677.0
2018-02-21 10:30:00,67.52,67.62,67.47,67.62,13624.0,57.3241,57.409,57.2816,57.409,13624.0
2018-02-21 10:35:00,67.69,67.82,67.63,67.71,7795.0,57.4684,57.5788,57.4175,57.4854,7795.0
2018-02-21 10:40:00,67.68,67.73,67.6,67.68,25927.0,57.4599,57.5024,57.392,57.4599,25927.0
2018-02-21 10:45:00,67.66,67.72,67.62,67.69,22424.0,57.4429,57.4939,57.409,57.4684,22424.0
2018-02-21 10:50:00,67.69,67.78,67.61,67.76,8167.0,57.4684,57.5448,57.4005,57.5278,8167.0
2018-02-21 10:55:00,67.78,67.92,67.72,67.83,14461.0,57.5448,57.6637,57.4939,57.5873,14461.0
2018-02-21 11:00:00,67.83,67.83,67.65,67.74,14609.0,57.5873,57.5873,57.4344,57.5108,14609.0
2018-02-21 11:05:00,67.78,67.79,67.68,67.7,12493.0,57.5448,57.5533,57.4599,57.4769,12493.0
2018-02-21 11:10:00,67.71,67.72,67.58,67.65,18938.0,57.4854,57.4939,57.375,57.4344,18938.0
2018-02-21 11:15:00,67.64,67.66,67.58,67.58,13587.0,57.4259,57.4429,57.375,57.375,13587.0
2018-02-21 11:20:00,67.61,67.62,67.53,67.62,11392.0,57.4005,57.409,57.3326,57.409,11392.0
2018-02-21 11:25:00,67.64,67.86,67.63,67.85,10634.0,57.4259,57.6127,57.4175,57.6042,10634.0
2018-02-21 11:30:00,67.85,67.88,67.74,67.84,9129.0,57.6042,57.6297,57.5108,57.5957,9129.0
2018-02-21 11:35:00,67.82,67.83,67.64,67.64,5682.0,57.5788,57.5873,57.4259,57.4259,5682.0
2018-02-21 11:40:00,67.62,67.74,67.6,67.6,4015.0,57.409,57.5108,57.392,57.392,4015.0
2018-02-21 11:45:00,67.64,67.75,67.56,67.73,7064.0,57.4259,57.5193,57.358,57.5024,7064.0
2018-02-21 11:50:00,67.73,67.82,67.68,67.71,8272.0,57.5024,57.5788,57.4599,57.4854,8272.0
2018-02-21 11:55:00,67.68,67.73,67.6,67.66,4300.0,57.4599,57.5024,57.392,57.4429,4300.0
2018-02-21 12:00:00,67.66,67.68,67.54,67.54,4767.0,57.4429,57.4599,57.341,57.341,4767.0
2018-02-21 12:05:00,67.59,67.65,67.53,67.53,6511.0,57.3835,57.4344,57.3326,57.3326,6511.0
2018-02-21 12:10:00,67.55,67.59,67.51,67.59,6793.0,57.3495,57.3835,57.3156,57.3835,6793.0
2018-02-21 12:15:00,67.56,67.69,67.52,67.62,6076.0,57.358,57.4684,57.3241,57.409,6076.0
2018-02-21 12:20:00,67.61,67.62,67.51,67.59,6622.0,57.4005,57.409,57.3156,57.3835,6622.0
2018-02-21 12:25:00,67.58,67.58,67.47,67.47,4624.0,57.375,57.375,57.2816,57.2816,4624.0
2018-02-21 12:30:00,67.49,67.53,67.43,67.46,4265.0,57.2986,57.3326,57.2477,57.2731,4265.0
2018-02-21 12:35:00,67.48,67.52,67.46,67.51,9463.0,57.2901,57.3241,57.2731,57.3156,9463.0
2018-02-21 12:40:00,67.49,67.56,67.44,67.51,29772.0,57.2986,57.358,57.2561,57.3156,29772.0
2018-02-21 12:45:00,67.47,67.61,67.46,67.59,6463.0,57.2816,57.4005,57.2731,57.3835,6463.0
2018-02-21 12:50:00,67.6,67.75,67.57,67.73,5257.0,57.392,57.5193,57.3665,57.5024,5257.0
2018-02-21 12:55:00,67.75,67.8,67.7,67.75,4783.0,57.5193,57.5618,57.4769,57.5193,4783.0
2018-02-21 13:00:00,67.72,67.75,67.69,67.7,2300.0,57.4939,57.5193,57.4684,57.4769,2300.0
2018-02-21 13:05:00,67.69,67.77,67.68,67.74,7527.0,57.4684,57.5363,57.4599,57.5108,7527.0
2018-02-21 13:10:00,67.67,67.73,67.66,67.72,6056.0,57.4514,57.5024,57.4429,57.4939,6056.0
2018-02-21 13:15:00,67.74,67.74,67.61,67.7,10778.0,57.5108,57.5108,57.4005,57.4769,10778.0
2018-02-21 13:20:00,67.7,67.84,67.7,67.83,4200.0,57.4769,57.5957,57.4769,57.5873,4200.0
2018-02-21 13:25:00,67.82,67.83,67.78,67.82,7892.0,57.5788,57.5873,57.5448,57.5788,7892.0
2018-02-21 13:30:00,67.84,67.87,67.83,67.83,3650.0,57.5957,57.6212,57.5873,57.5873,3650.0
2018-02-21 13:35:00,67.85,67.87,67.77,67.77,3835.0,57.6042,57.6212,57.5363,57.5363,3835.0
2018-02-21 13:40:00,67.76,67.78,67.7,67.74,2750.0,57.5278,57.5448,57.4769,57.5108,2750.0
2018-02-21 13:45:00,67.76,67.87,67.75,67.8,6107.0,57.5278,57.6212,57.5193,57.5618,6107.0
2018-02-21 13:50:00,67.81,67.82,67.72,67.72,6586.0,57.5703,57.5788,57.4939,57.4939,6586.0
2018-02-21 13:55:00,67.67,67.7,67.64,67.67,5686.0,57.4514,57.4769,57.4259,57.4514,5686.0
2018-02-21 14:00:00,67.62,68.08,67.58,68.08,30168.0,57.409,57.7995,57.375,57.7995,30168.0
2018-02-21 14:05:00,68.05,68.22,67.97,68.1,14702.0,57.774,57.9184,57.7061,57.8165,14702.0
2018-02-21 14:10:00,68.02,68.16,67.89,67.94,6131.0,57.7486,57.8674,57.6382,57.6806,6131.0
2018-02-21 14:15:00,67.97,68.15,67.94,68.1,15154.0,57.7061,57.8589,57.6806,57.8165,15154.0
2018-02-21 14:20:00,68.08,68.16,67.98,68.15,7966.0,57.7995,57.8674,57.7146,57.8589,7966.0
2018-02-21 14:25:00,68.13,68.19,67.89,67.93,17565.0,57.842,57.8929,57.6382,57.6722,17565.0
2018-02-21 14:30:00,67.94,67.96,67.81,67.86,6203.0,57.6806,57.6976,57.5703,57.6127,6203.0
2018-02-21 14:35:00,67.88,67.89,67.75,67.89,11454.0,57.6297,57.6382,57.5193,57.6382,11454.0
2018-02-21 14:40:00,67.87,67.9,67.76,67.76,5106.0,57.6212,57.6467,57.5278,57.5278,5106.0
2018-02-21 14:45:00,67.75,67.82,67.61,67.61,11559.0,57.5193,57.5788,57.4005,57.4005,11559.0
2018-02-21 14:50:00,67.6,67.64,67.5,67.6,8923.0,57.392,57.4259,57.3071,57.392,8923.0
2018-02-21 14:55:00,67.53,67.69,67.52,67.57,5733.0,57.3326,57.4684,57.3241,57.3665,5733.0
2018-02-21 15:00:00,67.58,67.58,67.37,67.37,12276.0,57.375,57.375,57.1967,57.1967,12276.0
2018-02-21 15:05:00,67.38,67.39,67.19,67.25,18306.0,57.2052,57.2137,57.0439,57.0948,18306.0
2018-02-21 15:10:00,67.25,67.29,67.1,67.24,15287.0,57.0948,57.1288,56.9675,57.0864,15287.0
2018-02-21 15:15:00,67.23,67.33,67.18,67.22,12525.0,57.0779,57.1628,57.0354,57.0694,12525.0
2018-02-21 15:20:00,67.25,67.27,67.09,67.18,14584.0,57.0948,57.1118,56.959,57.0354,14584.0
2018-02-21 15:25:00,67.12,67.36,67.05,67.36,17790.0,56.9845,57.1882,56.925,57.1882,17790.0
2018-02-21 15:30:00,67.35,67.5,67.34,67.44,17749.0,57.1797,57.3071,57.1712,57.2561,17749.0
2018-02-21 15:35:00,67.43,67.46,67.24,67.27,18636.0,57.2477,57.2731,57.0864,57.1118,18636.0
2018-02-21 15:40:00,67.23,67.25,67.04,67.1,27744.0,57.0779,57.0948,56.9166,56.9675,27744.0
2018-02-21 15:45:00,67.11,67.43,67.11,67.27,66614.0,56.976,57.2477,56.976,57.1118,66614.0
2018-02-21 15:50:00,67.24,67.3,67.1,67.15,32408.0,57.0864,57.1373,56.9675,57.0099,32408.0
2018-02-21 15:55:00,67.15,67.18,66.86,66.86,96404.0,57.0099,57.0354,56.7637,56.7637,96404.0
2018-02-22 09:30:00,67.38,67.38,66.93,67.25,44681.0,57.2052,57.2052,56.8232,57.0948,44681.0
2018-02-22 09:35:00,67.31,67.37,66.96,67.11,25878.0,57.1458,57.1967,56.8486,56.976,25878.0
2018-02-22 09:40:00,67.12,67.29,67.08,67.28,19329.0,56.9845,57.1288,56.9505,57.1203,19329.0
2018-02-22 09:45:00,67.27,67.3,67.05,67.05,20983.0,57.1118,57.1373,56.925,56.925,20983.0
2018-02-22 09:50:00,67.03,67.06,66.86,66.88,14698.0,56.9081,56.9335,56.7637,56.7807,14698.0
2018-02-22 09:55:00,66.87,67.1,66.83,67.1,10649.0,56.7722,56.9675,56.7383,56.9675,10649.0
2018-02-22 10:00:00,67.12,67.47,67.03,67.41,15087.0,56.9845,57.2816,56.9081,57.2307,15087.0
2018-02-22 10:05:00,67.39,67.53,67.39,67.52,11073.0,57.2137,57.3326,57.2137,57.3241,11073.0
2018-02-22 10:10:00,67.5,67.64,67.44,67.49,20388.0,57.3071,57.4259,57.2561,57.2986,20388.0
2018-02-22 10:15:00,67.48,67.6,67.44,67.44,7156.0,57.2901,57.392,57.2561,57.2561,7156.0
2018-02-22 10:20:00,67.42,67.52,67.39,67.41,7588.0,57.2392,57.3241,57.2137,57.2307,7588.0
2018-02-22 10:25:00,67.35,67.47,67.26,67.26,9283.0,57.1797,57.2816,57.1033,57.1033,9283.0
2018-02-22 10:30:00,67.28,67.3,66.99,67.04,11164.0,57.1203,57.1373,56.8741,56.9166,11164.0
2018-02-22 10:35:00,67.05,67.12,66.99,67.11,7141.0,56.925,56.9845,56.8741,56.976,7141.0
2018-02-22 10:40:00,67.13,67.15,66.95,66.98,4131.0,56.993,57.0099,56.8401,56.8656,4131.0
2018-02-22 10:45:00,67.03,67.18,66.99,67.16,11102.0,56.9081,57.0354,56.8741,57.0184,11102.0
2018-02-22 10:50:00,67.19,67.26,67.05,67.06,7895.0,57.0439,57.1033,56.925,56.9335,7895.0
2018-02-22 10:55:00,67.06,67.07,66.89,66.94,7357.0,56.9335,56.942,56.7892,56.8317,7357.0
2018-02-22 11:00:00,66.94,67.14,66.94,67.14,2900.0,56.8317,57.0015,56.8317,57.0015,2900.0
2018-02-22 11:05:00,67.17,67.21,67.11,67.2,7853.0,57.0269,57.0609,56.976,57.0524,7853.0
2018-02-22 11:10:00,67.22,67.37,67.21,67.34,6567.0,57.0694,57.1967,57.0609,57.1712,6567.0
2018-02-22 11:15:00,67.3,67.4,67.27,67.28,6165.0,57.1373,57.2222,57.1118,57.1203,6165.0
2018-02-22 11:20:00,67.3,67.4,67.3,67.39,4376.0,57.1373,57.2222,57.1373,57.2137,4376.0
2018-02-22 11:25:00,67.39,67.48,67.38,67.47,3585.0,57.2137,57.2901,57.2052,57.2816,3585.0
2018-02-22 11:30:00,67.43,67.48,67.4,67.48,4610.0,57.2477,57.2901,57.2222,57.2901,4610.0
2018-02-22 11:35:00,67.44,67.58,67.4,67.52,9100.0,57.2561,57.375,57.2222,57.3241,9100.0
2018-02-22 11:40:00,67.54,67.58,67.49,67.56,10914.0,57.341,57.375,57.2986,57.358,10914.0
2018-02-22 11:45:00,67.53,67.59,67.5,67.58,5446.0,57.3326,57.3835,57.3071,57.375,5446.0
2018-02-22 11:50:00,67.56,67.79,67.56,67.74,16259.0,57.358,57.5533,57.358,57.5108,16259.0
2018-02-22 11:55:00,67.76,67.79,67.73,67.75,8117.0,57.5278,57.5533,57.5024,57.5193,8117.0
2018-02-22 12:00:00,67.79,67.91,67.76,67.76,11216.0,57.5533,57.6552,57.5278,57.5278,11216.0
2018-02-22 12:05:00,67.76,67.82,67.75,67.79,6852.0,57.5278,57.5788,57.5193,57.5533,6852.0
2018-02-22 12:10:00,67.8,67.87,67.78,67.78,5806.0,57.5618,57.6212,57.5448,57.5448,5806.0
2018-02-22 12:15:00,67.74,67.89,67.73,67.85,12642.0,57.5108,57.6382,57.5024,57.6042,12642.0
2018-02-22 12:20:00,67.85,67.92,67.8,67.86,17742.0,57.6042,57.6637,57.5618,57.6127,17742.0
2018-02-22 12:25:00,67.85,67.85,67.66,67.67,5747.0,57.6042,57.6042,57.4429,57.4514,5747.0
2018-02-22 12:30:00,67.68,67.71,67.58,67.6,17431.0,57.4599,57.4854,57.375,57.392,17431.0
2018-02-22 12:35:00,67.59,67.67,67.59,67.63,3662.0,57.3835,57.4514,57.3835,57.4175,3662.0
2018-02-22 12:40:00,67.6,67.63,67.57,67.57,1853.0,57.392,57.4175,57.3665,57.3665,1853.0
2018-02-22 12:45:00,67.6,67.63,67.51,67.52,7717.0,57.392,57.4175,57.3156,57.3241,7717.0
2018-02-22 12:50:00,67.48,67.59,67.36,67.59,8841.0,57.2901,57.3835,57.1882,57.3835,8841.0
2018-02-22 12:55:00,67.59,67.59,67.39,67.39,4175.0,57.3835,57.3835,57.2137,57.2137,4175.0
2018-02-22 13:00:00,67.43,67.51,67.43,67.5,2614.0,57.2477,57.3156,57.2477,57.3071,2614.0
2018-02-22 13:05:00,67.43,67.52,67.43,67.51,3908.0,57.2477,57.3241,57.2477,57.3156,3908.0
2018-02-22 13:10:00,67.44,67.45,67.26,67.26,2800.0,57.2561,57.2646,57.1033,57.1033,2800.0
2018-02-22 13:15:00,67.29,67.34,67.28,67.29,2154.0,57.1288,57.1712,57.1203,57.1288,2154.0
2018-02-22 13:20:00,67.31,67.35,67.25,67.25,3689.0,57.1458,57.1797,57.0948,57.0948,3689.0
2018-02-22 13:25:00,67.29,67.37,67.29,67.3,4020.0,57.1288,57.1967,57.1288,57.1373,4020.0
2018-02-22 13:30:00,67.3,67.4,67.22,67.22,3766.0,57.1373,57.2222,57.0694,57.0694,3766.0
2018-02-22 13:35:00,67.26,67.35,67.24,67.24,3330.0,57.1033,57.1797,57.0864,57.0864,3330.0
2018-02-22 13:40:00,67.23,67.28,67.15,67.15,10413.0,57.0779,57.1203,57.0099,57.0099,10413.0
2018-02-22 13:45:00,67.18,67.22,67.11,67.16,10290.0,57.0354,57.0694,56.976,57.0184,10290.0
2018-02-22 13:50:00,67.16,67.28,67.16,67.28,2862.0,57.0184,57.1203,57.0184,57.1203,2862.0
2018-02-22 13:55:00,67.32,67.35,67.29,67.31,5178.0,57.1543,57.1797,57.1288,57.1458,5178.0
2018-02-22 14:00:00,67.29,67.35,67.28,67.32,7387.0,57.1288,57.1797,57.1203,57.1543,7387.0
2018-02-22 14:05:00,67.33,67.36,67.23,67.23,6380.0,57.1628,57.1882,57.0779,57.0779,6380.0
2018-02-22 14:10:00,67.21,67.26,67.15,67.26,4363.0,57.0609,57.1033,57.0099,57.1033,4363.0
2018-02-22 14:15:00,67.25,67.34,67.21,67.33,11794.0,57.0948,57.1712,57.0609,57.1628,11794.0
2018-02-22 14:20:00,67.3,67.32,67.21,67.26,2922.0,57.1373,57.1543,57.0609,57.1033,2922.0
2018-02-22 14:25:00,67.23,67.39,67.23,67.38,4854.0,57.0779,57.2137,57.0779,57.2052,4854.0
2018-02-22 14:30:00,67.34,67.48,67.34,67.44,3534.0,57.1712,57.2901,57.1712,57.2561,3534.0
2018-02-22 14:35:00,67.46,67.47,67.38,67.4,5024.0,57.2731,57.2816,57.2052,57.2222,5024.0
2018-02-22 14:40:00,67.4,67.41,67.37,67.38,10113.0,57.2222,57.2307,57.1967,57.2052,10113.0
2018-02-22 14:45:00,67.35,67.38,67.29,67.31,6780.0,57.1797,57.2052,57.1288,57.1458,6780.0
2018-02-22 14:50:00,67.29,67.31,67.21,67.24,6966.0,57.1288,57.1458,57.0609,57.0864,6966.0
2018-02-22 14:55:00,67.24,67.25,66.96,66.96,8844.0,57.0864,57.0948,56.8486,56.8486,8844.0
2018-02-22 15:00:00,66.99,67.03,66.86,66.94,10133.0,56.8741,56.9081,56.7637,56.8317,10133.0
2018-02-22 15:05:00,66.93,67.02,66.86,66.86,3380.0,56.8232,56.8996,56.7637,56.7637,3380.0
2018-02-22 15:10:00,66.89,67.05,66.86,67.05,7812.0,56.7892,56.925,56.7637,56.925,7812.0
2018-02-22 15:15:00,67.06,67.06,66.98,67.03,4063.0,56.9335,56.9335,56.8656,56.9081,4063.0
2018-02-22 15:20:00,67.03,67.08,67.0,67.04,5120.0,56.9081,56.9505,56.8826,56.9166,5120.0
2018-02-22 15:25:00,67.04,67.13,66.98,67.02,17671.0,56.9166,56.993,56.8656,56.8996,17671.0
2018-02-22 15:30:00,67.05,67.12,67.02,67.11,13581.0,56.925,56.9845,56.8996,56.976,13581.0
2018-02-22 15:35:00,67.14,67.14,67.03,67.12,14937.0,57.0015,57.0015,56.9081,56.9845,14937.0
2018-02-22 15:40:00,67.12,67.22,67.08,67.1,14088.0,56.9845,57.0694,56.9505,56.9675,14088.0
2018-02-22 15:45:00,67.08,67.1,66.8,66.8,39904.0,56.9505,56.9675,56.7128,56.7128,39904.0
2018-02-22 15:50:00,66.81,67.11,66.81,66.95,32516.0,56.7213,56.976,56.7213,56.8401,32516.0
2018-02-22 15:55:00,66.94,67.01,66.85,66.93,84979.0,56.8317,56.8911,56.7552,56.8232,84979.0
2018-02-23 09:30:00,67.23,67.43,67.08,67.35,28447.0,57.0779,57.2477,56.9505,57.1797,28447.0
2018-02-23 09:35:00,67.31,67.32,66.98,67.04,10249.0,57.1458,57.1543,56.8656,56.9166,10249.0
2018-02-23 09:40:00,67.05,67.14,66.92,66.95,9914.0,56.925,57.0015,56.8147,56.8401,9914.0
2018-02-23 09:45:00,66.97,67.07,66.92,66.93,14157.0,56.8571,56.942,56.8147,56.8232,14157.0
2018-02-23 09:50:00,66.91,66.99,66.84,66.98,8151.0,56.8062,56.8741,56.7468,56.8656,8151.0
2018-02-23 09:55:00,66.92,66.95,66.85,66.91,4620.0,56.8147,56.8401,56.7552,56.8062,4620.0
2018-02-23 10:00:00,66.92,66.97,66.8,66.86,8118.0,56.8147,56.8571,56.7128,56.7637,8118.0
2018-02-23 10:05:00,66.88,66.92,66.78,66.92,7393.0,56.7807,56.8147,56.6958,56.8147,7393.0
2018-02-23 10:10:00,66.92,66.92,66.72,66.78,11226.0,56.8147,56.8147,56.6449,56.6958,11226.0
2018-02-23 10:15:00,66.79,66.82,66.67,66.73,6928.0,56.7043,56.7298,56.6024,56.6534,6928.0
2018-02-23 10:20:00,66.76,66.76,66.62,66.65,6358.0,56.6788,56.6788,56.56,56.5854,6358.0
2018-02-23 10:25:00,66.62,66.68,66.58,66.62,5800.0,56.56,56.6109,56.526,56.56,5800.0
2018-02-23 10:30:00,66.63,66.73,66.59,66.71,4744.0,56.5685,56.6534,56.5345,56.6364,4744.0
2018-02-23 10:35:00,66.7,66.84,66.67,66.73,24819.0,56.6279,56.7468,56.6024,56.6534,24819.0
2018-02-23 10:40:00,66.75,66.98,66.73,66.98,21697.0,56.6703,56.8656,56.6534,56.8656,21697.0
2018-02-23 10:45:00,66.97,67.01,66.79,66.8,15402.0,56.8571,56.8911,56.7043,56.7128,15402.0
2018-02-23 10:50:00,66.78,66.86,66.74,66.78,7749.0,56.6958,56.7637,56.6619,56.6958,7749.0
2018-02-23 10:55:00,66.77,66.78,66.67,66.71,8675.0,56.6873,56.6958,56.6024,56.6364,8675.0
2018-02-23 11:00:00,66.72,66.81,66.72,66.74,9576.0,56.6449,56.7213,56.6449,56.6619,9576.0
2018-02-23 11:05:00,66.72,66.72,66.46,66.5,21801.0,56.6449,56.6449,56.4241,56.4581,21801.0
2018-02-23 11:10:00,66.46,66.46,66.26,66.3,15379.0,56.4241,56.4241,56.2543,56.2883,15379.0
2018-02-23 11:15:00,66.35,66.45,66.33,66.41,15690.0,56.3307,56.4156,56.3138,56.3817,15690.0
2018-02-23 11:20:00,66.42,66.43,66.33,66.37,17607.0,56.3902,56.3987,56.3138,56.3477,17607.0
2018-02-23 11:25:00,66.37,66.38,66.27,66.31,14409.0,56.3477,56.3562,56.2628,56.2968,14409.0
2018-02-23 11:30:00,66.31,66.39,66.29,66.29,12048.0,56.2968,56.3647,56.2798,56.2798,12048.0
2018-02-23 11:35:00,66.28,66.32,66.23,66.31,7603.0,56.2713,56.3053,56.2289,56.2968,7603.0
2018-02-23 11:40:00,66.29,66.29,66.14,66.14,16127.0,56.2798,56.2798,56.1525,56.1525,16127.0
2018-02-23 11:45:00,66.18,66.26,66.16,66.23,6691.0,56.1864,56.2543,56.1694,56.2289,6691.0
2018-02-23 11:50:00,66.25,66.39,66.25,66.39,12727.0,56.2458,56.3647,56.2458,56.3647,12727.0
2018-02-23 11:55:00,66.38,66.39,66.3,66.33,21095.0,56.3562,56.3647,56.2883,56.3138,21095.0
2018-02-23 12:00:00,66.34,66.38,66.32,66.38,3500.0,56.3223,56.3562,56.3053,56.3562,3500.0
2018-02-23 12:05:00,66.39,66.43,66.34,66.34,22131.0,56.3647,56.3987,56.3223,56.3223,22131.0
2018-02-23 12:10:00,66.37,66.41,66.33,66.33,11778.0,56.3477,56.3817,56.3138,56.3138,11778.0
2018-02-23 12:15:00,66.36,66.43,66.36,66.42,10549.0,56.3392,56.3987,56.3392,56.3902,10549.0
2018-02-23 12:20:00,66.41,66.46,66.4,66.46,9350.0,56.3817,56.4241,56.3732,56.4241,9350.0
2018-02-23 12:25:00,66.46,66.46,66.37,66.39,7600.0,56.4241,56.4241,56.3477,56.3647,7600.0
2018-02-23 12:30:00,66.4,66.45,66.4,66.43,3450.0,56.3732,56.4156,56.3732,56.3987,3450.0
2018-02-23 12:35:00,66.4,66.49,66.4,66.49,5297.0,56.3732,56.4496,56.3732,56.4496,5297.0
2018-02-23 12:40:00,66.47,66.5,66.38,66.38,4670.0,56.4326,56.4581,56.3562,56.3562,4670.0
2018-02-23 12:45:00,66.38,66.44,66.35,66.44,5378.0,56.3562,56.4072,56.3307,56.4072,5378.0
2018-02-23 12:50:00,66.43,66.43,66.38,66.41,6830.0,56.3987,56.3987,56.3562,56.3817,6830.0
2018-02-23 12:55:00,66.41,66.42,66.39,66.4,2964.0,56.3817,56.3902,56.3647,56.3732,2964.0
2018-02-23 13:00:00,66.4,66.41,66.35,66.35,4672.0,56.3732,56.3817,56.3307,56.3307,4672.0
2018-02-23 13:05:00,66.35,66.35,66.29,66.31,5900.0,56.3307,56.3307,56.2798,56.2968,5900.0
2018-02-23 13:10:00,66.32,66.34,66.27,66.27,5837.0,56.3053,56.3223,56.2628,56.2628,5837.0
2018-02-23 13:15:00,66.27,66.31,66.24,66.28,6693.0,56.2628,56.2968,56.2374,56.2713,6693.0
2018-02-23 13:20:00,66.27,66.3,66.25,66.29,3503.0,56.2628,56.2883,56.2458,56.2798,3503.0
2018-02-23 13:25:00,66.29,66.29,66.24,66.26,8299.0,56.2798,56.2798,56.2374,56.2543,8299.0
2018-02-23 13:30:00,66.27,66.31,66.27,66.29,4493.0,56.2628,56.2968,56.2628,56.2798,4493.0
2018-02-23 13:35:00,66.29,66.39,66.29,66.39,14696.0,56.2798,56.3647,56.2798,56.3647,14696.0
2018-02-23 13:40:00,66.38,66.42,66.37,66.39,3555.0,56.3562,56.3902,56.3477,56.3647,3555.0
2018-02-23 13:45:00,66.38,66.38,66.31,66.31,5893.0,56.3562,56.3562,56.2968,56.2968,5893.0
2018-02-23 13:50:00,66.32,66.35,66.29,66.3,7800.0,56.3053,56.3307,56.2798,56.2883,7800.0
2018-02-23 13:55:00,66.28,66.38,66.28,66.36,7574.0,56.2713,56.3562,56.2713,56.3392,7574.0
2018-02-23 14:00:00,66.36,66.38,66.33,66.33,4633.0,56.3392,56.3562,56.3138,56.3138,4633.0
2018-02-23 14:05:00,66.33,66.34,66.28,66.34,9610.0,56.3138,56.3223,56.2713,56.3223,9610.0
2018-02-23 14:10:00,66.33,66.35,66.29,66.32,10827.0,56.3138,56.3307,56.2798,56.3053,10827.0
2018-02-23 14:15:00,66.33,66.34,66.24,66.27,8739.0,56.3138,56.3223,56.2374,56.2628,8739.0
2018-02-23 14:20:00,66.27,66.38,66.26,66.38,12648.0,56.2628,56.3562,56.2543,56.3562,12648.0
2018-02-23 14:25:00,66.36,66.5,66.36,66.5,16515.0,56.3392,56.4581,56.3392,56.4581,16515.0
2018-02-23 14:30:00,66.52,66.56,66.52,66.52,7960.0,56.4751,56.509,56.4751,56.4751,7960.0
2018-02-23 14:35:00,66.52,66.53,66.4,66.42,12826.0,56.4751,56.4836,56.3732,56.3902,12826.0
2018-02-23 14:40:00,66.44,66.53,66.44,66.51,5685.0,56.4072,56.4836,56.4072,56.4666,5685.0
2018-02-23 14:45:00,66.51,66.7,66.51,66.68,11784.0,56.4666,56.6279,56.4666,56.6109,11784.0
2018-02-23 14:50:00,66.68,66.7,66.63,66.64,13416.0,56.6109,56.6279,56.5685,56.577,13416.0
2018-02-23 14:55:00,66.65,66.65,66.58,66.6,12334.0,56.5854,56.5854,56.526,56.543,12334.0
2018-02-23 15:00:00,66.61,66.75,66.61,66.75,9271.0,56.5515,56.6703,56.5515,56.6703,9271.0
2018-02-23 15:05:00,66.78,66.79,66.72,66.72,7965.0,56.6958,56.7043,56.6449,56.6449,7965.0
2018-02-23 15:10:00,66.73,66.75,66.67,66.74,10590.0,56.6534,56.6703,56.6024,56.6619,10590.0
2018-02-23 15:15:00,66.74,66.78,66.72,66.76,21759.0,56.6619,56.6958,56.6449,56.6788,21759.0
2018-02-23 15:20:00,66.76,66.89,66.76,66.89,22161.0,56.6788,56.7892,56.6788,56.7892,22161.0
2018-02-23 15:25:00,66.88,66.93,66.83,66.86,15469.0,56.7807,56.8232,56.7383,56.7637,15469.0
2018-02-23 15:30:00,66.86,66.91,66.72,66.72,24267.0,56.7637,56.8062,56.6449,56.6449,24267.0
2018-02-23 15:35:00,66.72,66.84,66.71,66.79,22794.0,56.6449,56.7468,56.6364,56.7043,22794.0
2018-02-23 15:40:00,66.78,66.83,66.73,66.81,36381.0,56.6958,56.7383,56.6534,56.7213,36381.0
2018-02-23 15:45:00,66.81,66.86,66.77,66.8,37710.0,56.7213,56.7637,56.6873,56.7128,37710.0
2018-02-23 15:50:00,66.81,66.88,66.79,66.85,34875.0,56.7213,56.7807,56.7043,56.7552,34875.0
2018-02-23 15:55:00,66.85,66.95,66.83,66.95,80941.0,56.7552,56.8401,56.7383,56.8401,80941.0
2018-02-26 09:30:00,68.04,68.45,67.67,67.89,66853.0,57.7655,58.1136,57.4514,57.6382,66853.0
2018-02-26 09:35:00,67.95,67.95,67.63,67.66,24798.0,57.6891,57.6891,57.4175,57.4429,24798.0
2018-02-26 09:40:00,67.61,67.61,67.33,67.52,23481.0,57.4005,57.4005,57.1628,57.3241,23481.0
2018-02-26 09:45:00,67.57,67.64,67.32,67.32,17660.0,57.3665,57.4259,57.1543,57.1543,17660.0
2018-02-26 09:50:00,67.31,67.32,66.97,67.05,31828.0,57.1458,57.1543,56.8571,56.925,31828.0
2018-02-26 09:55:00,67.06,67.18,66.95,67.08,15994.0,56.9335,57.0354,56.8401,56.9505,15994.0
2018-02-26 10:00:00,67.06,67.28,67.03,67.19,19752.0,56.9335,57.1203,56.9081,57.0439,19752.0
2018-02-26 10:05:00,67.16,67.4,67.11,67.4,20654.0,57.0184,57.2222,56.976,57.2222,20654.0
2018-02-26 10:10:00,67.39,67.39,67.24,67.27,9052.0,57.2137,57.2137,57.0864,57.1118,9052.0
2018-02-26 10:15:00,67.26,67.26,67.05,67.09,10806.0,57.1033,57.1033,56.925,56.959,10806.0
2018-02-26 10:20:00,67.07,67.1,67.02,67.03,5775.0,56.942,56.9675,56.8996,56.9081,5775.0
2018-02-26 10:25:00,67.03,67.06,66.99,67.02,20680.0,56.9081,56.9335,56.8741,56.8996,20680.0
2018-02-26 10:30:00,67.01,67.24,67.01,67.13,12807.0,56.8911,57.0864,56.8911,56.993,12807.0
2018-02-26 10:35:00,67.15,67.18,67.02,67.14,7726.0,57.0099,57.0354,56.8996,57.0015,7726.0
2018-02-26 10:40:00,67.18,67.27,67.14,67.17,5511.0,57.0354,57.1118,57.0015,57.0269,5511.0
2018-02-26 10:45:00,67.22,67.36,67.2,67.35,5559.0,57.0694,57.1882,57.0524,57.1797,5559.0
2018-02-26 10:50:00,67.38,67.51,67.38,67.39,23571.0,57.2052,57.3156,57.2052,57.2137,23571.0
2018-02-26 10:55:00,67.38,67.42,67.23,67.29,11454.0,57.2052,57.2392,57.0779,57.1288,11454.0
2018-02-26 11:00:00,67.28,67.41,67.23,67.39,13333.0,57.1203,57.2307,57.0779,57.2137,13333.0
2018-02-26 11:05:00,67.35,67.37,67.29,67.34,10083.0,57.1797,57.1967,57.1288,57.1712,10083.0
2018-02-26 11:10:00,67.34,67.55,67.28,67.28,34045.0,57.1712,57.3495,57.1203,57.1203,34045.0
2018-02-26 11:15:00,67.3,67.3,67.14,67.26,14911.0,57.1373,57.1373,57.0015,57.1033,14911.0
2018-02-26 11:20:00,67.25,67.38,67.25,67.34,13915.0,57.0948,57.2052,57.0948,57.1712,13915.0
2018-02-26 11:25:00,67.35,67.55,67.32,67.5,15924.0,57.1797,57.3495,57.1543,57.3071,15924.0
2018-02-26 11:30:00,67.45,67.56,67.45,67.46,14194.0,57.2646,57.358,57.2646,57.2731,14194.0
2018-02-26 11:35:00,67.47,67.61,67.47,67.61,9392.0,57.2816,57.4005,57.2816,57.4005,9392.0
2018-02-26 11:40:00,67.6,67.68,67.53,67.55,12427.0,57.392,57.4599,57.3326,57.3495,12427.0
2018-02-26 11:45:00,67.57,67.66,67.57,67.65,5580.0,57.3665,57.4429,57.3665,57.4344,5580.0
2018-02-26 11:50:00,67.64,67.75,67.64,67.7,8294.0,57.4259,57.5193,57.4259,57.4769,8294.0
2018-02-26 11:55:00,67.68,67.82,67.68,67.77,7409.0,57.4599,57.5788,57.4599,57.5363,7409.0
2018-02-26 12:00:00,67.78,67.81,67.71,67.77,7392.0,57.5448,57.5703,57.4854,57.5363,7392.0
2018-02-26 12:05:00,67.77,67.82,67.76,67.81,5987.0,57.5363,57.5788,57.5278,57.5703,5987.0
2018-02-26 12:10:00,67.81,67.94,67.78,67.92,19202.0,57.5703,57.6806,57.5448,57.6637,19202.0
2018-02-26 12:15:00,67.94,67.95,67.82,67.83,9496.0,57.6806,57.6891,57.5788,57.5873,9496.0
2018-02-26 12:20:00,67.81,67.83,67.72,67.83,9651.0,57.5703,57.5873,57.4939,57.5873,9651.0
2018-02-26 12:25:00,67.83,67.85,67.8,67.83,6982.0,57.5873,57.6042,57.5618,57.5873,6982.0
2018-02-26 12:30:00,67.84,67.86,67.71,67.71,8773.0,57.5957,57.6127,57.4854,57.4854,8773.0
2018-02-26 12:35:00,67.7,67.8,67.64,67.77,8284.0,57.4769,57.5618,57.4259,57.5363,8284.0
2018-02-26 12:40:00,67.76,67.8,67.73,67.8,5612.0,57.5278,57.5618,57.5024,57.5618,5612.0
2018-02-26 12:45:00,67.78,67.82,67.76,67.8,7547.0,57.5448,57.5788,57.5278,57.5618,7547.0
2018-02-26 12:50:00,67.81,67.85,67.8,67.84,5777.0,57.5703,57.6042,57.5618,57.5957,5777.0
2018-02-26 12:55:00,67.84,67.86,67.79,67.81,5991.0,57.5957,57.6127,57.5533,57.5703,5991.0
2018-02-26 13:00:00,67.82,67.91,67.82,67.86,3863.0,57.5788,57.6552,57.5788,57.6127,3863.0
2018-02-26 13:05:00,67.86,67.87,67.78,67.87,6239.0,57.6127,57.6212,57.5448,57.6212,6239.0
2018-02-26 13:10:00,67.84,67.86,67.82,67.86,4150.0,57.5957,57.6127,57.5788,57.6127,4150.0
2018-02-26 13:15:00,67.85,67.85,67.79,67.81,5255.0,57.6042,57.6042,57.5533,57.5703,5255.0
2018-02-26 13:20:00,67.8,67.82,67.75,67.8,10989.0,57.5618,57.5788,57.5193,57.5618,10989.0
2018-02-26 13:25:00,67.79,67.9,67.78,67.9,8887.0,57.5533,57.6467,57.5448,57.6467,8887.0
2018-02-26 13:30:00,67.87,67.88,67.82,67.85,4368.0,57.6212,57.6297,57.5788,57.6042,4368.0
2018-02-26 13:35:00,67.86,67.91,67.85,67.89,8649.0,57.6127,57.6552,57.6042,57.6382,8649.0
2018-02-26 13:40:00,67.92,67.94,67.86,67.87,8676.0,57.6637,57.6806,57.6127,57.6212,8676.0
2018-02-26 13:45:00,67.86,67.89,67.79,67.85,5299.0,57.6127,57.6382,57.5533,57.6042,5299.0
2018-02-26 13:50:00,67.85,67.89,67.85,67.85,5588.0,57.6042,57.6382,57.6042,57.6042,5588.0
2018-02-26 13:55:00,67.85,67.89,67.83,67.88,13980.0,57.6042,57.6382,57.5873,57.6297,13980.0
2018-02-26 14:00:00,67.87,67.89,67.86,67.88,19155.0,57.6212,57.6382,57.6127,57.6297,19155.0
2018-02-26 14:05:00,67.88,67.97,67.87,67.97,13888.0,57.6297,57.7061,57.6212,57.7061,13888.0
2018-02-26 14:10:00,67.97,67.97,67.95,67.95,15875.0,57.7061,57.7061,57.6891,57.6891,15875.0
2018-02-26 14:15:00,67.95,67.97,67.93,67.95,17925.0,57.6891,57.7061,57.6722,57.6891,17925.0
2018-02-26 14:20:00,67.95,67.98,67.94,67.96,8241.0,57.6891,57.7146,57.6806,57.6976,8241.0
2018-02-26 14:25:00,67.97,67.98,67.89,67.9,7429.0,57.7061,57.7146,57.6382,57.6467,7429.0
2018-02-26 14:30:00,67.89,67.89,67.85,67.89,9598.0,57.6382,57.6382,57.6042,57.6382,9598.0
2018-02-26 14:35:00,67.88,67.89,67.82,67.83,6968.0,57.6297,57.6382,57.5788,57.5873,6968.0
2018-02-26 14:40:00,67.82,67.84,67.81,67.82,6118.0,57.5788,57.5957,57.5703,57.5788,6118.0
2018-02-26 14:45:00,67.8,67.81,67.74,67.75,16800.0,57.5618,57.5703,57.5108,57.5193,16800.0
2018-02-26 14:50:00,67.74,67.82,67.71,67.82,11883.0,57.5108,57.5788,57.4854,57.5788,11883.0
2018-02-26 14:55:00,67.84,67.85,67.75,67.76,9564.0,57.5957,57.6042,57.5193,57.5278,9564.0
2018-02-26 15:00:00,67.75,67.83,67.72,67.83,13171.0,57.5193,57.5873,57.4939,57.5873,13171.0
2018-02-26 15:05:00,67.82,67.92,67.78,67.9,9823.0,57.5788,57.6637,57.5448,57.6467,9823.0
2018-02-26 15:10:00,67.9,67.95,67.89,67.95,13501.0,57.6467,57.6891,57.6382,57.6891,13501.0
2018-02-26 15:15:00,67.94,67.96,67.9,67.96,14844.0,57.6806,57.6976,57.6467,57.6976,14844.0
2018-02-26 15:20:00,67.95,68.03,67.94,68.01,23163.0,57.6891,57.7571,57.6806,57.7401,23163.0
2018-02-26 15:25:00,68.01,68.05,67.99,67.99,17834.0,57.7401,57.774,57.7231,57.7231,17834.0
2018-02-26 15:30:00,67.99,67.99,67.89,67.96,14047.0,57.7231,57.7231,57.6382,57.6976,14047.0
2018-02-26 15:35:00,67.96,67.98,67.88,67.96,23433.0,57.6976,57.7146,57.6297,57.6976,23433.0
2018-02-26 15:40:00,67.96,68.0,67.91,67.93,21693.0,57.6976,57.7316,57.6552,57.6722,21693.0
2018-02-26 15:45:00,67.94,67.97,67.86,67.87,37978.0,57.6806,57.7061,57.6127,57.6212,37978.0
2018-02-26 15:50:00,67.87,67.87,67.81,67.83,51089.0,57.6212,57.6212,57.5703,57.5873,51089.0
2018-02-26 15:55:00,67.83,67.9,67.8,67.89,117640.0,57.5873,57.6467,57.5618,57.6382,117640.0
2018-02-27 09:30:00,67.62,68.09,67.5,67.96,42958.0,57.409,57.808,57.3071,57.6976,42958.0
2018-02-27 09:35:00,68.0,68.08,67.88,67.93,17327.0,57.7316,57.7995,57.6297,57.6722,17327.0
2018-02-27 09:40:00,67.93,67.93,67.65,67.73,14704.0,57.6722,57.6722,57.4344,57.5024,14704.0
2018-02-27 09:45:00,67.8,67.96,67.71,67.96,10364.0,57.5618,57.6976,57.4854,57.6976,10364.0
2018-02-27 09:50:00,67.95,68.04,67.89,67.91,11236.0,57.6891,57.7655,57.6382,57.6552,11236.0
2018-02-27 09:55:00,67.92,67.99,67.86,67.99,5325.0,57.6637,57.7231,57.6127,57.7231,5325.0
2018-02-27 10:00:00,67.99,68.03,67.94,67.98,15541.0,57.7231,57.7571,57.6806,57.7146,15541.0
2018-02-27 10:05:00,67.96,68.06,67.93,68.03,10542.0,57.6976,57.7825,57.6722,57.7571,10542.0
2018-02-27 10:10:00,68.04,68.11,68.01,68.03,15069.0,57.7655,57.825,57.7401,57.7571,15069.0
2018-02-27 10:15:00,68.04,68.06,67.84,67.91,11479.0,57.7655,57.7825,57.5957,57.6552,11479.0
2018-02-27 10:20:00,67.89,68.09,67.88,68.06,10462.0,57.6382,57.808,57.6297,57.7825,10462.0
2018-02-27 10:25:00,68.05,68.08,67.88,67.88,9247.0,57.774,57.7995,57.6297,57.6297,9247.0
2018-02-27 10:30:00,67.87,67.88,67.69,67.69,26759.0,57.6212,57.6297,57.4684,57.4684,26759.0
2018-02-27 10:35:00,67.65,67.72,67.53,67.59,6792.0,57.4344,57.4939,57.3326,57.3835,6792.0
2018-02-27 10:40:00,67.62,67.71,67.57,67.69,18576.0,57.409,57.4854,57.3665,57.4684,18576.0
2018-02-27 10:45:00,67.67,67.72,67.59,67.63,12914.0,57.4514,57.4939,57.3835,57.4175,12914.0
2018-02-27 10:50:00,67.59,67.64,67.57,67.58,10963.0,57.3835,57.4259,57.3665,57.375,10963.0
2018-02-27 10:55:00,67.58,67.71,67.52,67.71,8492.0,57.375,57.4854,57.3241,57.4854,8492.0
2018-02-27 11:00:00,67.72,67.73,67.64,67.69,7873.0,57.4939,57.5024,57.4259,57.4684,7873.0
2018-02-27 11:05:00,67.71,67.9,67.69,67.9,18796.0,57.4854,57.6467,57.4684,57.6467,18796.0
2018-02-27 11:10:00,67.9,67.98,67.86,67.94,6837.0,57.6467,57.7146,57.6127,57.6806,6837.0
2018-02-27 11:15:00,67.94,68.01,67.9,67.97,76770.0,57.6806,57.7401,57.6467,57.7061,76770.0
2018-02-27 11:20:00,67.98,68.22,67.95,68.18,33366.0,57.7146,57.9184,57.6891,57.8844,33366.0
2018-02-27 11:25:00,68.18,68.28,68.11,68.17,35095.0,57.8844,57.9693,57.825,57.8759,35095.0
2018-02-27 11:30:00,68.17,68.45,68.17,68.4,47107.0,57.8759,58.1136,57.8759,58.0712,47107.0
2018-02-27 11:35:00,68.42,68.42,68.27,68.27,43848.0,58.0882,58.0882,57.9608,57.9608,43848.0
2018-02-27 11:40:00,68.28,68.29,68.04,68.05,33314.0,57.9693,57.9778,57.7655,57.774,33314.0
2018-02-27 11:45:00,68.06,68.21,67.93,67.97,19821.0,57.7825,57.9099,57.6722,57.7061,19821.0
2018-02-27 11:50:00,67.98,67.99,67.9,67.96,14695.0,57.7146,57.7231,57.6467,57.6976,14695.0
2018-02-27 11:55:00,67.99,68.1,67.81,67.86,14306.0,57.7231,57.8165,57.5703,57.6127,14306.0
2018-02-27 12:00:00,67.87,67.87,67.71,67.74,13046.0,57.6212,57.6212,57.4854,57.5108,13046.0
2018-02-27 12:05:00,67.77,67.86,67.73,67.86,6487.0,57.5363,57.6127,57.5024,57.6127,6487.0
2018-02-27 12:10:00,67.84,67.87,67.76,67.77,7624.0,57.5957,57.6212,57.5278,57.5363,7624.0
2018-02-27 12:15:00,67.8,67.8,67.68,67.68,13290.0,57.5618,57.5618,57.4599,57.4599,13290.0
2018-02-27 12:20:00,67.67,67.69,67.58,67.59,12646.0,57.4514,57.4684,57.375,57.3835,12646.0
2018-02-27 12:25:00,67.6,67.69,67.55,67.69,11303.0,57.392,57.4684,57.3495,57.4684,11303.0
2018-02-27 12:30:00,67.7,67.78,67.63,67.63,11416.0,57.4769,57.5448,57.4175,57.4175,11416.0
2018-02-27 12:35:00,67.64,67.75,67.63,67.73,5668.0,57.4259,57.5193,57.4175,57.5024,5668.0
2018-02-27 12:40:00,67.73,67.83,67.72,67.78,8074.0,57.5024,57.5873,57.4939,57.5448,8074.0
2018-02-27 12:45:00,67.8,67.88,67.79,67.86,7501.0,57.5618,57.6297,57.5533,57.6127,7501.0
2018-02-27 12:50:00,67.89,68.0,67.88,67.94,7346.0,57.6382,57.7316,57.6297,57.6806,7346.0
2018-02-27 12:55:00,67.98,68.02,67.95,68.01,5632.0,57.7146,57.7486,57.6891,57.7401,5632.0
2018-02-27 13:00:00,68.0,68.0,67.9,67.9,3817.0,57.7316,57.7316,57.6467,57.6467,3817.0
2018-02-27 13:05:00,67.91,68.01,67.9,68.01,6211.0,57.6552,57.7401,57.6467,57.7401,6211.0
2018-02-27 13:10:00,67.98,68.04,67.92,67.92,6396.0,57.7146,57.7655,57.6637,57.6637,6396.0
2018-02-27 13:15:00,67.92,67.99,67.88,67.99,9520.0,57.6637,57.7231,57.6297,57.7231,9520.0
2018-02-27 13:20:00,68.0,68.0,67.9,67.92,6132.0,57.7316,57.7316,57.6467,57.6637,6132.0
2018-02-27 13:25:00,67.92,67.93,67.87,67.91,4256.0,57.6637,57.6722,57.6212,57.6552,4256.0
2018-02-27 13:30:00,67.91,67.91,67.81,67.81,4419.0,57.6552,57.6552,57.5703,57.5703,4419.0
2018-02-27 13:35:00,67.81,67.89,67.78,67.86,6128.0,57.5703,57.6382,57.5448,57.6127,6128.0
2018-02-27 13:40:00,67.85,67.94,67.84,67.92,7639.0,57.6042,57.6806,57.5957,57.6637,7639.0
2018-02-27 13:45:00,67.92,68.07,67.9,67.99,12256.0,57.6637,57.791,57.6467,57.7231,12256.0
2018-02-27 13:50:00,67.98,67.98,67.88,67.96,8751.0,57.7146,57.7146,57.6297,57.6976,8751.0
2018-02-27 13:55:00,67.95,67.95,67.86,67.86,6019.0,57.6891,57.6891,57.6127,57.6127,6019.0
2018-02-27 14:00:00,67.87,67.91,67.74,67.74,8676.0,57.6212,57.6552,57.5108,57.5108,8676.0
2018-02-27 14:05:00,67.75,67.85,67.69,67.84,8792.0,57.5193,57.6042,57.4684,57.5957,8792.0
2018-02-27 14:10:00,67.84,67.87,67.74,67.78,6690.0,57.5957,57.6212,57.5108,57.5448,6690.0
2018-02-27 14:15:00,67.77,67.79,67.71,67.75,6891.0,57.5363,57.5533,57.4854,57.5193,6891.0
2018-02-27 14:20:00,67.72,67.75,67.61,67.63,13822.0,57.4939,57.5193,57.4005,57.4175,13822.0
2018-02-27 14:25:00,67.61,67.82,67.6,67.77,10786.0,57.4005,57.5788,57.392,57.5363,10786.0
2018-02-27 14:30:00,67.77,67.97,67.74,67.97,11232.0,57.5363,57.7061,57.5108,57.7061,11232.0
2018-02-27 14:35:00,67.95,68.08,67.91,67.92,13178.0,57.6891,57.7995,57.6552,57.6637,13178.0
2018-02-27 14:40:00,67.92,67.95,67.84,67.87,6752.0,57.6637,57.6891,57.5957,57.6212,6752.0
2018-02-27 14:45:00,67.84,67.84,67.7,67.73,6913.0,57.5957,57.5957,57.4769,57.5024,6913.0
2018-02-27 14:50:00,67.76,67.88,67.75,67.82,10591.0,57.5278,57.6297,57.5193,57.5788,10591.0
2018-02-27 14:55:00,67.86,67.93,67.85,67.87,11457.0,57.6127,57.6722,57.6042,57.6212,11457.0
2018-02-27 15:00:00,67.89,67.89,67.8,67.8,6400.0,57.6382,57.6382,57.5618,57.5618,6400.0
2018-02-27 15:05:00,67.78,67.8,67.67,67.68,9250.0,57.5448,57.5618,57.4514,57.4599,9250.0
2018-02-27 15:10:00,67.68,67.76,67.66,67.71,6472.0,57.4599,57.5278,57.4429,57.4854,6472.0
2018-02-27 15:15:00,67.72,67.76,67.67,67.68,11352.0,57.4939,57.5278,57.4514,57.4599,11352.0
2018-02-27 15:20:00,67.67,67.71,67.53,67.56,27136.0,57.4514,57.4854,57.3326,57.358,27136.0
2018-02-27 15:25:00,67.56,67.64,67.5,67.61,15271.0,57.358,57.4259,57.3071,57.4005,15271.0
2018-02-27 15:30:00,67.63,67.68,67.53,67.54,27712.0,57.4175,57.4599,57.3326,57.341,27712.0
2018-02-27 15:35:00,67.56,67.56,67.42,67.54,18973.0,57.358,57.358,57.2392,57.341,18973.0
2018-02-27 15:40:00,67.52,67.52,67.4,67.42,21368.0,57.3241,57.3241,57.2222,57.2392,21368.0
2018-02-27 15:45:00,67.41,67.59,67.4,67.56,41580.0,57.2307,57.3835,57.2222,57.358,41580.0
2018-02-27 15:50:00,67.56,67.56,67.37,67.42,43328.0,57.358,57.358,57.1967,57.2392,43328.0
2018-02-27 15:55:00,67.43,67.44,67.27,67.27,84576.0,57.2477,57.2561,57.1118,57.1118,84576.0
2018-02-28 09:30:00,67.63,67.75,67.55,67.71,31209.0,57.4175,57.5193,57.3495,57.4854,31209.0
2018-02-28 09:35:00,67.71,67.77,67.37,67.41,10413.0,57.4854,57.5363,57.1967,57.2307,10413.0
2018-02-28 09:40:00,67.4,67.4,67.16,67.22,5808.0,57.2222,57.2222,57.0184,57.0694,5808.0
2018-02-28 09:45:00,67.23,67.31,67.16,67.18,10567.0,57.0779,57.1458,57.0184,57.0354,10567.0
2018-02-28 09:50:00,67.17,67.3,67.12,67.3,5721.0,57.0269,57.1373,56.9845,57.1373,5721.0
2018-02-28 09:55:00,67.27,67.31,67.2,67.26,5290.0,57.1118,57.1458,57.0524,57.1033,5290.0
2018-02-28 10:00:00,67.26,67.27,67.06,67.07,4979.0,57.1033,57.1118,56.9335,56.942,4979.0
2018-02-28 10:05:00,67.07,67.08,66.95,67.04,7774.0,56.942,56.9505,56.8401,56.9166,7774.0
2018-02-28 10:10:00,67.04,67.11,66.99,66.99,4574.0,56.9166,56.976,56.8741,56.8741,4574.0
2018-02-28 10:15:00,66.96,66.98,66.75,66.94,27574.0,56.8486,56.8656,56.6703,56.8317,27574.0
2018-02-28 10:20:00,66.98,67.12,66.98,67.12,8010.0,56.8656,56.9845,56.8656,56.9845,8010.0
2018-02-28 10:25:00,67.13,67.16,66.97,67.11,19337.0,56.993,57.0184,56.8571,56.976,19337.0
2018-02-28 10:30:00,67.09,67.12,67.0,67.07,12275.0,56.959,56.9845,56.8826,56.942,12275.0
2018-02-28 10:35:00,67.09,67.21,67.09,67.17,10554.0,56.959,57.0609,56.959,57.0269,10554.0
2018-02-28 10:40:00,67.13,67.14,67.04,67.08,13331.0,56.993,57.0015,56.9166,56.9505,13331.0
2018-02-28 10:45:00,67.08,67.19,67.07,67.08,9722.0,56.9505,57.0439,56.942,56.9505,9722.0
2018-02-28 10:50:00,67.06,67.08,66.81,66.83,4817.0,56.9335,56.9505,56.7213,56.7383,4817.0
2018-02-28 10:55:00,66.78,66.79,66.59,66.61,18474.0,56.6958,56.7043,56.5345,56.5515,18474.0
2018-02-28 11:00:00,66.64,66.7,66.6,66.7,5659.0,56.577,56.6279,56.543,56.6279,5659.0
2018-02-28 11:05:00,66.7,66.72,66.5,66.52,7103.0,56.6279,56.6449,56.4581,56.4751,7103.0
2018-02-28 11:10:00,66.48,66.51,66.35,66.46,15257.0,56.4411,56.4666,56.3307,56.4241,15257.0
2018-02-28 11:15:00,66.5,66.78,66.49,66.75,17284.0,56.4581,56.6958,56.4496,56.6703,17284.0
2018-02-28 11:20:00,66.77,66.79,66.63,66.71,14450.0,56.6873,56.7043,56.5685,56.6364,14450.0
2018-02-28 11:25:00,66.68,66.81,66.65,66.76,8681.0,56.6109,56.7213,56.5854,56.6788,8681.0
2018-02-28 11:30:00,66.76,66.76,66.63,66.71,13875.0,56.6788,56.6788,56.5685,56.6364,13875.0
2018-02-28 11:35:00,66.71,66.92,66.7,66.84,14065.0,56.6364,56.8147,56.6279,56.7468,14065.0
2018-02-28 11:40:00,66.8,66.86,66.75,66.8,4870.0,56.7128,56.7637,56.6703,56.7128,4870.0
2018-02-28 11:45:00,66.76,66.78,66.62,66.67,4150.0,56.6788,56.6958,56.56,56.6024,4150.0
2018-02-28 11:50:00,66.72,66.73,66.64,66.7,3346.0,56.6449,56.6534,56.577,56.6279,3346.0
2018-02-28 11:55:00,66.71,66.9,66.7,66.85,3083.0,56.6364,56.7977,56.6279,56.7552,3083.0
2018-02-28 12:00:00,66.84,66.9,66.78,66.78,4881.0,56.7468,56.7977,56.6958,56.6958,4881.0
2018-02-28 12:05:00,66.78,66.95,66.78,66.94,6939.0,56.6958,56.8401,56.6958,56.8317,6939.0
2018-02-28 12:10:00,66.94,66.95,66.86,66.89,3587.0,56.8317,56.8401,56.7637,56.7892,3587.0
2018-02-28 12:15:00,66.88,66.89,66.79,66.8,6267.0,56.7807,56.7892,56.7043,56.7128,6267.0
2018-02-28 12:20:00,66.78,66.81,66.74,66.81,4564.0,56.6958,56.7213,56.6619,56.7213,4564.0
2018-02-28 12:25:00,66.83,66.83,66.66,66.66,3722.0,56.7383,56.7383,56.5939,56.5939,3722.0
2018-02-28 12:30:00,66.65,66.75,66.64,66.74,3800.0,56.5854,56.6703,56.577,56.6619,3800.0
2018-02-28 12:35:00,66.74,66.87,66.73,66.85,5290.0,56.6619,56.7722,56.6534,56.7552,5290.0
2018-02-28 12:40:00,66.84,66.96,66.8,66.9,6200.0,56.7468,56.8486,56.7128,56.7977,6200.0
2018-02-28 12:45:00,66.92,67.02,66.88,66.98,11438.0,56.8147,56.8996,56.7807,56.8656,11438.0
2018-02-28 12:50:00,66.94,66.96,66.86,66.89,9502.0,56.8317,56.8486,56.7637,56.7892,9502.0
2018-02-28 12:55:00,66.91,66.92,66.83,66.86,13163.0,56.8062,56.8147,56.7383,56.7637,13163.0
2018-02-28 13:00:00,66.85,66.87,66.77,66.8,13351.0,56.7552,56.7722,56.6873,56.7128,13351.0
2018-02-28 13:05:00,66.79,66.92,66.76,66.9,7853.0,56.7043,56.8147,56.6788,56.7977,7853.0
2018-02-28 13:10:00,66.9,66.97,66.87,66.89,15715.0,56.7977,56.8571,56.7722,56.7892,15715.0
2018-02-28 13:15:00,66.9,66.92,66.85,66.9,8242.0,56.7977,56.8147,56.7552,56.7977,8242.0
2018-02-28 13:20:00,66.9,67.02,66.88,67.02,8279.0,56.7977,56.8996,56.7807,56.8996,8279.0
2018-02-28 13:25:00,67.02,67.02,66.91,66.97,7447.0,56.8996,56.8996,56.8062,56.8571,7447.0
2018-02-28 13:30:00,66.95,66.96,66.87,66.96,10148.0,56.8401,56.8486,56.7722,56.8486,10148.0
2018-02-28 13:35:00,66.96,66.97,66.88,66.88,26604.0,56.8486,56.8571,56.7807,56.7807,26604.0
2018-02-28 13:40:00,66.88,66.9,66.82,66.85,13745.0,56.7807,56.7977,56.7298,56.7552,13745.0
2018-02-28 13:45:00,66.86,66.89,66.77,66.78,14923.0,56.7637,56.7892,56.6873,56.6958,14923.0
2018-02-28 13:50:00,66.76,66.81,66.68,66.79,18184.0,56.6788,56.7213,56.6109,56.7043,18184.0
2018-02-28 13:55:00,66.78,66.84,66.77,66.8,11516.0,56.6958,56.7468,56.6873,56.7128,11516.0
2018-02-28 14:00:00,66.82,66.96,66.82,66.88,11393.0,56.7298,56.8486,56.7298,56.7807,11393.0
2018-02-28 14:05:00,66.9,66.91,66.85,66.85,12319.0,56.7977,56.8062,56.7552,56.7552,12319.0
2018-02-28 14:10:00,66.84,66.85,66.78,66.81,14539.0,56.7468,56.7552,56.6958,56.7213,14539.0
2018-02-28 14:15:00,66.81,66.84,66.8,66.82,10076.0,56.7213,56.7468,56.7128,56.7298,10076.0
2018-02-28 14:20:00,66.83,66.84,66.75,66.76,11148.0,56.7383,56.7468,56.6703,56.6788,11148.0
2018-02-28 14:25:00,66.76,66.84,66.74,66.79,20804.0,56.6788,56.7468,56.6619,56.7043,20804.0
2018-02-28 14:30:00,66.77,66.78,66.62,66.62,24395.0,56.6873,56.6958,56.56,56.56,24395.0
2018-02-28 14:35:00,66.63,66.73,66.59,66.6,23689.0,56.5685,56.6534,56.5345,56.543,23689.0
2018-02-28 14:40:00,66.6,66.72,66.56,66.56,62181.0,56.543,56.6449,56.509,56.509,62181.0
2018-02-28 14:45:00,66.54,66.6,66.4,66.44,98776.0,56.4921,56.543,56.3732,56.4072,98776.0
2018-02-28 14:50:00,66.44,66.52,66.34,66.34,67961.0,56.4072,56.4751,56.3223,56.3223,67961.0
2018-02-28 14:55:00,66.33,66.39,66.23,66.24,29250.0,56.3138,56.3647,56.2289,56.2374,29250.0
2018-02-28 15:00:00,66.27,66.32,66.18,66.2,25226.0,56.2628,56.3053,56.1864,56.2034,25226.0
2018-02-28 15:05:00,66.22,66.26,66.12,66.21,29371.0,56.2204,56.2543,56.1355,56.2119,29371.0
2018-02-28 15:10:00,66.23,66.23,66.08,66.13,29015.0,56.2289,56.2289,56.1015,56.144,29015.0
2018-02-28 15:15:00,66.12,66.12,65.98,66.0,43464.0,56.1355,56.1355,56.0166,56.0336,43464.0
2018-02-28 15:20:00,65.99,66.0,65.78,65.83,41878.0,56.0251,56.0336,55.8468,55.8893,41878.0
2018-02-28 15:25:00,65.83,65.93,65.72,65.89,21433.0,55.8893,55.9742,55.7959,55.9402,21433.0
2018-02-28 15:30:00,65.91,65.95,65.88,65.93,21148.0,55.9572,55.9911,55.9317,55.9742,21148.0
2018-02-28 15:35:00,65.92,66.07,65.87,66.07,24159.0,55.9657,56.093,55.9232,56.093,24159.0
2018-02-28 15:40:00,66.07,66.07,65.89,65.92,27471.0,56.093,56.093,55.9402,55.9657,27471.0
2018-02-28 15:45:00,65.9,65.91,65.63,65.65,70983.0,55.9487,55.9572,55.7195,55.7365,70983.0
2018-02-28 15:50:00,65.63,65.66,65.49,65.5,89680.0,55.7195,55.7449,55.6006,55.6091,89680.0
2018-02-28 15:55:00,65.5,65.6,65.39,65.4,152940.0,55.6091,55.694,55.5157,55.5242,152940.0
2018-03-01 09:30:00,66.49,67.58,66.27,66.72,157033.0,56.4496,57.375,56.2628,56.6449,157033.0
2018-03-01 09:35:00,66.81,67.28,66.68,66.93,57724.0,56.7213,57.1203,56.6109,56.8232,57724.0
2018-03-01 09:40:00,66.93,66.93,66.17,66.21,37122.0,56.8232,56.8232,56.1779,56.2119,37122.0
2018-03-01 09:45:00,66.2,66.51,66.14,66.48,30845.0,56.2034,56.4666,56.1525,56.4411,30845.0
2018-03-01 09:50:00,66.47,66.78,66.42,66.43,22987.0,56.4326,56.6958,56.3902,56.3987,22987.0
2018-03-01 09:55:00,66.43,66.63,66.32,66.52,13707.0,56.3987,56.5685,56.3053,56.4751,13707.0
2018-03-01 10:00:00,66.52,67.03,66.51,67.03,15192.0,56.4751,56.9081,56.4666,56.9081,15192.0
2018-03-01 10:05:00,67.03,67.23,66.9,67.09,26621.0,56.9081,57.0779,56.7977,56.959,26621.0
2018-03-01 10:10:00,67.07,67.28,66.94,67.28,19375.0,56.942,57.1203,56.8317,57.1203,19375.0
2018-03-01 10:15:00,67.28,67.55,67.21,67.5,48230.0,57.1203,57.3495,57.0609,57.3071,48230.0
2018-03-01 10:20:00,67.53,67.59,67.34,67.44,34799.0,57.3326,57.3835,57.1712,57.2561,34799.0
2018-03-01 10:25:00,67.43,67.65,67.3,67.58,38380.0,57.2477,57.4344,57.1373,57.375,38380.0
2018-03-01 10:30:00,67.59,67.82,66.72,66.96,241100.0,57.3835,57.5788,56.6449,56.8486,241100.0
2018-03-01 10:35:00,66.95,67.04,66.35,66.75,104464.0,56.8401,56.9166,56.3307,56.6703,104464.0
2018-03-01 10:40:00,66.75,66.93,66.47,66.56,65277.0,56.6703,56.8232,56.4326,56.509,65277.0
2018-03-01 10:45:00,66.5,66.79,66.37,66.77,15733.0,56.4581,56.7043,56.3477,56.6873,15733.0
2018-03-01 10:50:00,66.75,66.79,66.6,66.76,15113.0,56.6703,56.7043,56.543,56.6788,15113.0
2018-03-01 10:55:00,66.76,66.83,66.39,66.53,52803.0,56.6788,56.7383,56.3647,56.4836,52803.0
2018-03-01 11:00:00,66.49,66.65,66.39,66.61,20556.0,56.4496,56.5854,56.3647,56.5515,20556.0
2018-03-01 11:05:00,66.61,66.64,66.43,66.56,26580.0,56.5515,56.577,56.3987,56.509,26580.0
2018-03-01 11:10:00,66.56,66.56,66.34,66.41,38317.0,56.509,56.509,56.3223,56.3817,38317.0
2018-03-01 11:15:00,66.4,66.51,66.36,66.47,15508.0,56.3732,56.4666,56.3392,56.4326,15508.0
2018-03-01 11:20:00,66.49,66.55,66.47,66.47,15741.0,56.4496,56.5005,56.4326,56.4326,15741.0
2018-03-01 11:25:00,66.47,66.5,66.23,66.26,27476.0,56.4326,56.4581,56.2289,56.2543,27476.0
2018-03-01 11:30:00,66.32,66.59,66.3,66.52,22313.0,56.3053,56.5345,56.2883,56.4751,22313.0
2018-03-01 11:35:00,66.54,66.61,66.39,66.42,17880.0,56.4921,56.5515,56.3647,56.3902,17880.0
2018-03-01 11:40:00,66.43,66.58,66.43,66.57,10610.0,56.3987,56.526,56.3987,56.5175,10610.0
2018-03-01 11:45:00,66.54,66.58,66.38,66.38,12061.0,56.4921,56.526,56.3562,56.3562,12061.0
2018-03-01 11:50:00,66.4,66.51,66.36,66.47,15503.0,56.3732,56.4666,56.3392,56.4326,15503.0
2018-03-01 11:55:00,66.49,66.54,66.33,66.33,17793.0,56.4496,56.4921,56.3138,56.3138,17793.0
2018-03-01 12:00:00,66.31,66.32,66.17,66.21,18627.0,56.2968,56.3053,56.1779,56.2119,18627.0
2018-03-01 12:05:00,66.22,66.38,66.21,66.36,11889.0,56.2204,56.3562,56.2119,56.3392,11889.0
2018-03-01 12:10:00,66.33,66.36,66.27,66.29,9301.0,56.3138,56.3392,56.2628,56.2798,9301.0
2018-03-01 12:15:00,66.27,66.38,66.16,66.16,49426.0,56.2628,56.3562,56.1694,56.1694,49426.0
2018-03-01 12:20:00,66.15,66.27,66.0,66.27,35674.0,56.1609,56.2628,56.0336,56.2628,35674.0
2018-03-01 12:25:00,66.27,67.65,66.25,67.6,261721.0,56.2628,57.4344,56.2458,57.392,261721.0
2018-03-01 12:30:00,67.57,67.63,67.01,67.27,137996.0,57.3665,57.4175,56.8911,57.1118,137996.0
2018-03-01 12:35:00,67.22,67.75,67.2,67.52,70114.0,57.0694,57.5193,57.0524,57.3241,70114.0
2018-03-01 12:40:00,67.53,68.27,67.48,68.1,209042.0,57.3326,57.9608,57.2901,57.8165,209042.0
2018-03-01 12:45:00,68.11,68.12,67.44,67.5,205293.0,57.825,57.8335,57.2561,57.3071,205293.0
2018-03-01 12:50:00,67.46,67.75,67.37,67.75,106093.0,57.2731,57.5193,57.1967,57.5193,106093.0
2018-03-01 12:55:00,67.79,67.84,67.33,67.51,32336.0,57.5533,57.5957,57.1628,57.3156,32336.0
2018-03-01 13:00:00,67.45,67.45,66.95,66.95,82089.0,57.2646,57.2646,56.8401,56.8401,82089.0
2018-03-01 13:05:00,67.0,67.12,66.9,66.95,51333.0,56.8826,56.9845,56.7977,56.8401,51333.0
2018-03-01 13:10:00,66.96,67.31,66.92,67.27,14935.0,56.8486,57.1458,56.8147,57.1118,14935.0
2018-03-01 13:15:00,67.27,67.62,67.25,67.58,35994.0,57.1118,57.409,57.0948,57.375,35994.0
2018-03-01 13:20:00,67.58,67.75,67.48,67.66,66738.0,57.375,57.5193,57.2901,57.4429,66738.0
2018-03-01 13:25:00,67.74,68.08,67.69,67.93,55720.0,57.5108,57.7995,57.4684,57.6722,55720.0
2018-03-01 13:30:00,67.87,67.89,67.69,67.7,32207.0,57.6212,57.6382,57.4684,57.4769,32207.0
2018-03-01 13:35:00,67.69,67.88,67.64,67.74,40723.0,57.4684,57.6297,57.4259,57.5108,40723.0
2018-03-01 13:40:00,67.76,67.76,67.38,67.47,39134.0,57.5278,57.5278,57.2052,57.2816,39134.0
2018-03-01 13:45:00,67.48,67.65,67.37,67.46,40908.0,57.2901,57.4344,57.1967,57.2731,40908.0
2018-03-01 13:50:00,67.43,67.54,67.35,67.35,10015.0,57.2477,57.341,57.1797,57.1797,10015.0
2018-03-01 13:55:00,67.32,67.35,67.0,67.01,47830.0,57.1543,57.1797,56.8826,56.8911,47830.0
2018-03-01 14:00:00,67.04,67.09,66.84,66.96,28817.0,56.9166,56.959,56.7468,56.8486,28817.0
2018-03-01 14:05:00,66.95,67.02,66.84,66.88,20977.0,56.8401,56.8996,56.7468,56.7807,20977.0
2018-03-01 14:10:00,66.85,66.9,66.53,66.53,21969.0,56.7552,56.7977,56.4836,56.4836,21969.0
2018-03-01 14:15:00,66.51,66.85,66.46,66.8,24337.0,56.4666,56.7552,56.4241,56.7128,24337.0
2018-03-01 14:20:00,66.81,66.9,66.7,66.75,21722.0,56.7213,56.7977,56.6279,56.6703,21722.0
2018-03-01 14:25:00,66.76,67.97,66.65,67.04,132753.0,56.6788,57.7061,56.5854,56.9166,132753.0
2018-03-01 14:30:00,67.1,67.29,67.02,67.12,43443.0,56.9675,57.1288,56.8996,56.9845,43443.0
2018-03-01 14:35:00,67.12,67.14,66.74,66.85,39711.0,56.9845,57.0015,56.6619,56.7552,39711.0
2018-03-01 14:40:00,66.87,67.33,66.86,67.33,33785.0,56.7722,57.1628,56.7637,57.1628,33785.0
2018-03-01 14:45:00,67.34,67.35,67.12,67.12,27607.0,57.1712,57.1797,56.9845,56.9845,27607.0
2018-03-01 14:50:00,67.13,67.23,67.06,67.13,25694.0,56.993,57.0779,56.9335,56.993,25694.0
2018-03-01 14:55:00,67.14,67.24,67.09,67.2,32424.0,57.0015,57.0864,56.959,57.0524,32424.0
2018-03-01 15:00:00,67.2,67.31,67.13,67.22,58985.0,57.0524,57.1458,56.993,57.0694,58985.0
2018-03-01 15:05:00,67.25,67.53,67.21,67.5,35751.0,57.0948,57.3326,57.0609,57.3071,35751.0
2018-03-01 15:10:00,67.5,67.91,67.5,67.88,46891.0,57.3071,57.6552,57.3071,57.6297,46891.0
2018-03-01 15:15:00,67.88,67.89,67.63,67.85,42635.0,57.6297,57.6382,57.4175,57.6042,42635.0
2018-03-01 15:20:00,67.85,68.06,67.8,67.88,116549.0,57.6042,57.7825,57.5618,57.6297,116549.0
2018-03-01 15:25:00,67.86,68.0,67.8,67.91,56797.0,57.6127,57.7316,57.5618,57.6552,56797.0
2018-03-01 15:30:00,67.93,67.95,67.56,67.73,81458.0,57.6722,57.6891,57.358,57.5024,81458.0
2018-03-01 15:35:00,67.72,67.73,67.38,67.38,72241.0,57.4939,57.5024,57.2052,57.2052,72241.0
2018-03-01 15:40:00,67.38,67.49,67.28,67.43,55262.0,57.2052,57.2986,57.1203,57.2477,55262.0
2018-03-01 15:45:00,67.43,67.72,67.43,67.7,91724.0,57.2477,57.4939,57.2477,57.4769,91724.0
2018-03-01 15:50:00,67.7,67.78,67.49,67.51,95177.0,57.4769,57.5448,57.2986,57.3156,95177.0
2018-03-01 15:55:00,67.51,67.78,67.51,67.53,229510.0,57.3156,57.5448,57.3156,57.3326,229510.0
2018-03-02 09:30:00,67.18,67.52,66.82,67.26,170448.0,57.0354,57.3241,56.7298,57.1033,170448.0
2018-03-02 09:35:00,67.2,67.27,66.54,66.58,27552.0,57.0524,57.1118,56.4921,56.526,27552.0
2018-03-02 09:40:00,66.54,66.76,66.27,66.28,68741.0,56.4921,56.6788,56.2628,56.2713,68741.0
2018-03-02 09:45:00,66.35,66.68,66.3,66.63,54521.0,56.3307,56.6109,56.2883,56.5685,54521.0
2018-03-02 09:50:00,66.67,66.97,66.6,66.76,27137.0,56.6024,56.8571,56.543,56.6788,27137.0
2018-03-02 09:55:00,66.77,66.8,66.55,66.66,37741.0,56.6873,56.7128,56.5005,56.5939,37741.0
2018-03-02 10:00:00,66.69,66.74,66.54,66.6,21296.0,56.6194,56.6619,56.4921,56.543,21296.0
2018-03-02 10:05:00,66.58,66.79,66.56,66.75,14468.0,56.526,56.7043,56.509,56.6703,14468.0
2018-03-02 10:10:00,66.72,66.72,66.39,66.47,35712.0,56.6449,56.6449,56.3647,56.4326,35712.0
2018-03-02 10:15:00,66.49,66.57,66.35,66.5,37981.0,56.4496,56.5175,56.3307,56.4581,37981.0
2018-03-02 10:20:00,66.5,66.54,66.17,66.24,22027.0,56.4581,56.4921,56.1779,56.2374,22027.0
2018-03-02 10:25:00,66.26,66.29,66.16,66.22,15029.0,56.2543,56.2798,56.1694,56.2204,15029.0
2018-03-02 10:30:00,66.2,66.29,66.12,66.18,44251.0,56.2034,56.2798,56.1355,56.1864,44251.0
2018-03-02 10:35:00,66.17,66.2,65.98,66.16,41358.0,56.1779,56.2034,56.0166,56.1694,41358.0
2018-03-02 10:40:00,66.2,66.24,66.06,66.19,24779.0,56.2034,56.2374,56.0845,56.1949,24779.0
2018-03-02 10:45:00,66.17,66.39,66.14,66.22,41854.0,56.1779,56.3647,56.1525,56.2204,41854.0
2018-03-02 10:50:00,66.21,66.36,66.16,66.31,15815.0,56.2119,56.3392,56.1694,56.2968,15815.0
2018-03-02 10:55:00,66.33,66.42,66.31,66.31,19880.0,56.3138,56.3902,56.2968,56.2968,19880.0
2018-03-02 11:00:00,66.31,66.4,66.27,66.29,19937.0,56.2968,56.3732,56.2628,56.2798,19937.0
2018-03-02 11:05:00,66.29,66.29,66.08,66.09,19431.0,56.2798,56.2798,56.1015,56.11,19431.0
2018-03-02 11:10:00,66.09,66.23,66.02,66.22,16752.0,56.11,56.2289,56.0506,56.2204,16752.0
2018-03-02 11:15:00,66.23,66.27,65.97,65.99,16040.0,56.2289,56.2628,56.0081,56.0251,16040.0
2018-03-02 11:20:00,66.01,66.17,65.96,66.11,26118.0,56.0421,56.1779,55.9996,56.127,26118.0
2018-03-02 11:25:00,66.14,66.4,66.11,66.34,17184.0,56.1525,56.3732,56.127,56.3223,17184.0
2018-03-02 11:30:00,66.38,66.55,66.31,66.48,18667.0,56.3562,56.5005,56.2968,56.4411,18667.0
2018-03-02 11:35:00,66.49,66.52,66.41,66.51,14043.0,56.4496,56.4751,56.3817,56.4666,14043.0
2018-03-02 11:40:00,66.48,66.65,66.48,66.58,17057.0,56.4411,56.5854,56.4411,56.526,17057.0
2018-03-02 11:45:00,66.61,66.72,66.55,66.56,28809.0,56.5515,56.6449,56.5005,56.509,28809.0
2018-03-02 11:50:00,66.55,66.72,66.55,66.58,35207.0,56.5005,56.6449,56.5005,56.526,35207.0
2018-03-02 11:55:00,66.55,66.71,66.53,66.67,10868.0,56.5005,56.6364,56.4836,56.6024,10868.0
2018-03-02 12:00:00,66.68,66.7,66.61,66.62,12315.0,56.6109,56.6279,56.5515,56.56,12315.0
2018-03-02 12:05:00,66.65,66.67,66.57,66.62,31139.0,56.5854,56.6024,56.5175,56.56,31139.0
2018-03-02 12:10:00,66.64,66.79,66.58,66.76,31212.0,56.577,56.7043,56.526,56.6788,31212.0
2018-03-02 12:15:00,66.76,66.87,66.72,66.84,46686.0,56.6788,56.7722,56.6449,56.7468,46686.0
2018-03-02 12:20:00,66.85,67.06,66.84,67.04,88386.0,56.7552,56.9335,56.7468,56.9166,88386.0
2018-03-02 12:25:00,67.05,67.12,66.95,67.09,26006.0,56.925,56.9845,56.8401,56.959,26006.0
2018-03-02 12:30:00,67.17,67.34,67.1,67.33,65797.0,57.0269,57.1712,56.9675,57.1628,65797.0
2018-03-02 12:35:00,67.34,67.51,67.29,67.4,52777.0,57.1712,57.3156,57.1288,57.2222,52777.0
2018-03-02 12:40:00,67.43,67.67,67.4,67.62,94060.0,57.2477,57.4514,57.2222,57.409,94060.0
2018-03-02 12:45:00,67.63,67.64,67.51,67.53,61157.0,57.4175,57.4259,57.3156,57.3326,61157.0
2018-03-02 12:50:00,67.53,67.6,67.45,67.57,22809.0,57.3326,57.392,57.2646,57.3665,22809.0
2018-03-02 12:55:00,67.57,67.6,67.47,67.51,24670.0,57.3665,57.392,57.2816,57.3156,24670.0
2018-03-02 13:00:00,67.5,67.61,67.48,67.57,19655.0,57.3071,57.4005,57.2901,57.3665,19655.0
2018-03-02 13:05:00,67.54,67.54,67.43,67.43,17628.0,57.341,57.341,57.2477,57.2477,17628.0
2018-03-02 13:10:00,67.45,67.45,67.1,67.18,29504.0,57.2646,57.2646,56.9675,57.0354,29504.0
2018-03-02 13:15:00,67.18,67.23,67.12,67.19,41358.0,57.0354,57.0779,56.9845,57.0439,41358.0
2018-03-02 13:20:00,67.22,67.3,67.06,67.09,21621.0,57.0694,57.1373,56.9335,56.959,21621.0
2018-03-02 13:25:00,67.08,67.24,67.06,67.14,13932.0,56.9505,57.0864,56.9335,57.0015,13932.0
2018-03-02 13:30:00,67.16,67.3,67.15,67.15,8553.0,57.0184,57.1373,57.0099,57.0099,8553.0
2018-03-02 13:35:00,67.13,67.13,67.04,67.12,12465.0,56.993,56.993,56.9166,56.9845,12465.0
2018-03-02 13:40:00,67.14,67.17,67.08,67.11,9725.0,57.0015,57.0269,56.9505,56.976,9725.0
2018-03-02 13:45:00,67.11,67.28,67.11,67.28,15846.0,56.976,57.1203,56.976,57.1203,15846.0
2018-03-02 13:50:00,67.28,67.29,67.21,67.22,10007.0,57.1203,57.1288,57.0609,57.0694,10007.0
2018-03-02 13:55:00,67.22,67.24,67.09,67.18,10205.0,57.0694,57.0864,56.959,57.0354,10205.0
2018-03-02 14:00:00,67.19,67.33,67.12,67.24,26004.0,57.0439,57.1628,56.9845,57.0864,26004.0
2018-03-02 14:05:00,67.24,67.26,67.16,67.21,21775.0,57.0864,57.1033,57.0184,57.0609,21775.0
2018-03-02 14:10:00,67.21,67.39,67.13,67.33,52624.0,57.0609,57.2137,56.993,57.1628,52624.0
2018-03-02 14:15:00,67.31,67.41,67.26,67.27,12283.0,57.1458,57.2307,57.1033,57.1118,12283.0
2018-03-02 14:20:00,67.3,67.34,67.24,67.27,15764.0,57.1373,57.1712,57.0864,57.1118,15764.0
2018-03-02 14:25:00,67.28,67.39,67.28,67.31,11981.0,57.1203,57.2137,57.1203,57.1458,11981.0
2018-03-02 14:30:00,67.3,67.33,67.22,67.23,26772.0,57.1373,57.1628,57.0694,57.0779,26772.0
2018-03-02 14:35:00,67.23,67.33,67.21,67.32,39644.0,57.0779,57.1628,57.0609,57.1543,39644.0
2018-03-02 14:40:00,67.33,67.4,67.3,67.39,18456.0,57.1628,57.2222,57.1373,57.2137,18456.0
2018-03-02 14:45:00,67.4,67.52,67.4,67.51,13811.0,57.2222,57.3241,57.2222,57.3156,13811.0
2018-03-02 14:50:00,67.5,67.58,67.46,67.47,13661.0,57.3071,57.375,57.2731,57.2816,13661.0
2018-03-02 14:55:00,67.46,67.46,67.31,67.31,23178.0,57.2731,57.2731,57.1458,57.1458,23178.0
2018-03-02 15:00:00,67.29,67.31,67.18,67.24,19105.0,57.1288,57.1458,57.0354,57.0864,19105.0
2018-03-02 15:05:00,67.23,67.35,67.21,67.35,34380.0,57.0779,57.1797,57.0609,57.1797,34380.0
2018-03-02 15:10:00,67.36,67.47,67.34,67.46,65986.0,57.1882,57.2816,57.1712,57.2731,65986.0
2018-03-02 15:15:00,67.45,67.62,67.41,67.59,32657.0,57.2646,57.409,57.2307,57.3835,32657.0
2018-03-02 15:20:00,67.6,67.66,67.49,67.64,22142.0,57.392,57.4429,57.2986,57.4259,22142.0
2018-03-02 15:25:00,67.66,67.8,67.62,67.79,59459.0,57.4429,57.5618,57.409,57.5533,59459.0
2018-03-02 15:30:00,67.81,67.9,67.7,67.73,70111.0,57.5703,57.6467,57.4769,57.5024,70111.0
2018-03-02 15:35:00,67.74,67.9,67.7,67.9,71169.0,57.5108,57.6467,57.4769,57.6467,71169.0
2018-03-02 15:40:00,67.9,68.02,67.79,67.99,77912.0,57.6467,57.7486,57.5533,57.7231,77912.0
2018-03-02 15:45:00,68.02,68.05,67.78,67.95,93581.0,57.7486,57.774,57.5448,57.6891,93581.0
2018-03-02 15:50:00,67.96,68.15,67.96,68.1,108108.0,57.6976,57.8589,57.6976,57.8165,108108.0
2018-03-02 15:55:00,68.1,68.13,67.88,67.9,178895.0,57.8165,57.842,57.6297,57.6467,178895.0
2018-03-05 09:30:00,67.31,67.69,67.25,67.66,61732.0,57.1458,57.4684,57.0948,57.4429,61732.0
2018-03-05 09:35:00,67.63,67.89,67.58,67.73,15865.0,57.4175,57.6382,57.375,57.5024,15865.0
2018-03-05 09:40:00,67.78,68.13,67.78,68.04,30163.0,57.5448,57.842,57.5448,57.7655,30163.0
2018-03-05 09:45:00,68.03,68.14,67.85,67.85,23608.0,57.7571,57.8504,57.6042,57.6042,23608.0
2018-03-05 09:50:00,67.86,68.03,67.7,67.96,29722.0,57.6127,57.7571,57.4769,57.6976,29722.0
2018-03-05 09:55:00,67.95,68.12,67.9,68.11,35210.0,57.6891,57.8335,57.6467,57.825,35210.0
2018-03-05 10:00:00,68.13,68.4,68.09,68.31,51939.0,57.842,58.0712,57.808,57.9948,51939.0
2018-03-05 10:05:00,68.27,68.39,68.27,68.33,52707.0,57.9608,58.0627,57.9608,58.0118,52707.0
2018-03-05 10:10:00,68.33,68.56,68.31,68.56,37399.0,58.0118,58.207,57.9948,58.207,37399.0
2018-03-05 10:15:00,68.56,68.71,68.5,68.71,31272.0,58.207,58.3344,58.1561,58.3344,31272.0
2018-03-05 10:20:00,68.7,68.88,68.62,68.8,33646.0,58.3259,58.4787,58.258,58.4108,33646.0
2018-03-05 10:25:00,68.78,68.86,68.41,68.53,32152.0,58.3938,58.4617,58.0797,58.1816,32152.0
2018-03-05 10:30:00,68.53,68.58,68.28,68.31,33205.0,58.1816,58.224,57.9693,57.9948,33205.0
2018-03-05 10:35:00,68.3,68.46,68.24,68.41,15808.0,57.9863,58.1221,57.9353,58.0797,15808.0
2018-03-05 10:40:00,68.42,68.42,68.32,68.41,38094.0,58.0882,58.0882,58.0033,58.0797,38094.0
2018-03-05 10:45:00,68.41,68.45,68.39,68.39,22333.0,58.0797,58.1136,58.0627,58.0627,22333.0
2018-03-05 10:50:00,68.4,68.41,68.1,68.14,27853.0,58.0712,58.0797,57.8165,57.8504,27853.0
2018-03-05 10:55:00,68.14,68.42,68.07,68.42,15479.0,57.8504,58.0882,57.791,58.0882,15479.0
2018-03-05 11:00:00,68.44,68.69,68.39,68.58,36199.0,58.1051,58.3174,58.0627,58.224,36199.0
2018-03-05 11:05:00,68.56,68.83,68.51,68.7,20584.0,58.207,58.4363,58.1646,58.3259,20584.0
2018-03-05 11:10:00,68.68,68.73,68.56,68.71,15099.0,58.3089,58.3514,58.207,58.3344,15099.0
2018-03-05 11:15:00,68.72,68.82,68.65,68.82,17179.0,58.3429,58.4278,58.2834,58.4278,17179.0
2018-03-05 11:20:00,68.87,69.12,68.85,69.1,61949.0,58.4702,58.6825,58.4532,58.6655,61949.0
2018-03-05 11:25:00,69.11,69.11,68.9,68.98,22656.0,58.674,58.674,58.4957,58.5636,22656.0
2018-03-05 11:30:00,68.98,69.03,68.87,68.87,25297.0,58.5636,58.606,58.4702,58.4702,25297.0
2018-03-05 11:35:00,68.84,69.11,68.84,69.08,32132.0,58.4447,58.674,58.4447,58.6485,32132.0
2018-03-05 11:40:00,69.1,69.1,68.85,68.85,99762.0,58.6655,58.6655,58.4532,58.4532,99762.0
2018-03-05 11:45:00,68.85,69.08,68.82,68.84,43085.0,58.4532,58.6485,58.4278,58.4447,43085.0
2018-03-05 11:50:00,68.84,68.87,68.69,68.81,50299.0,58.4447,58.4702,58.3174,58.4193,50299.0
2018-03-05 11:55:00,68.82,68.83,68.7,68.74,18305.0,58.4278,58.4363,58.3259,58.3598,18305.0
2018-03-05 12:00:00,68.73,68.79,68.62,68.63,43557.0,58.3514,58.4023,58.258,58.2665,43557.0
2018-03-05 12:05:00,68.59,68.61,68.39,68.39,62435.0,58.2325,58.2495,58.0627,58.0627,62435.0
2018-03-05 12:10:00,68.4,68.46,68.35,68.35,43420.0,58.0712,58.1221,58.0287,58.0287,43420.0
2018-03-05 12:15:00,68.36,68.36,68.25,68.29,51821.0,58.0372,58.0372,57.9438,57.9778,51821.0
2018-03-05 12:20:00,68.27,68.4,68.19,68.3,22293.0,57.9608,58.0712,57.8929,57.9863,22293.0
2018-03-05 12:25:00,68.29,68.36,68.19,68.2,22041.0,57.9778,58.0372,57.8929,57.9014,22041.0
2018-03-05 12:30:00,68.2,68.24,68.1,68.22,21881.0,57.9014,57.9353,57.8165,57.9184,21881.0
2018-03-05 12:35:00,68.24,68.31,68.17,68.17,18156.0,57.9353,57.9948,57.8759,57.8759,18156.0
2018-03-05 12:40:00,68.18,68.22,68.08,68.12,14676.0,57.8844,57.9184,57.7995,57.8335,14676.0
2018-03-05 12:45:00,68.13,68.18,68.08,68.08,11250.0,57.842,57.8844,57.7995,57.7995,11250.0
2018-03-05 12:50:00,68.08,68.26,68.03,68.26,32289.0,57.7995,57.9523,57.7571,57.9523,32289.0
2018-03-05 12:55:00,68.23,68.32,68.23,68.3,8793.0,57.9269,58.0033,57.9269,57.9863,8793.0
2018-03-05 13:00:00,68.28,68.4,68.25,68.4,10661.0,57.9693,58.0712,57.9438,58.0712,10661.0
2018-03-05 13:05:00,68.36,68.5,68.36,68.45,15875.0,58.0372,58.1561,58.0372,58.1136,15875.0
2018-03-05 13:10:00,68.47,68.68,68.47,68.55,18249.0,58.1306,58.3089,58.1306,58.1985,18249.0
2018-03-05 13:15:00,68.56,68.6,68.52,68.56,13893.0,58.207,58.241,58.1731,58.207,13893.0
2018-03-05 13:20:00,68.56,68.67,68.54,68.67,5080.0,58.207,58.3004,58.19,58.3004,5080.0
2018-03-05 13:25:00,68.67,68.67,68.48,68.48,13553.0,58.3004,58.3004,58.1391,58.1391,13553.0
2018-03-05 13:30:00,68.5,68.57,68.42,68.42,17121.0,58.1561,58.2155,58.0882,58.0882,17121.0
2018-03-05 13:35:00,68.44,68.47,68.38,68.44,14710.0,58.1051,58.1306,58.0542,58.1051,14710.0
2018-03-05 13:40:00,68.44,68.5,68.39,68.39,10590.0,58.1051,58.1561,58.0627,58.0627,10590.0
2018-03-05 13:45:00,68.39,68.45,68.27,68.3,10456.0,58.0627,58.1136,57.9608,57.9863,10456.0
2018-03-05 13:50:00,68.31,68.36,68.29,68.34,9037.0,57.9948,58.0372,57.9778,58.0202,9037.0
2018-03-05 13:55:00,68.34,68.36,68.29,68.31,11465.0,58.0202,58.0372,57.9778,57.9948,11465.0
2018-03-05 14:00:00,68.32,68.4,68.26,68.26,17062.0,58.0033,58.0712,57.9523,57.9523,17062.0
2018-03-05 14:05:00,68.23,68.23,68.13,68.16,7258.0,57.9269,57.9269,57.842,57.8674,7258.0
2018-03-05 14:10:00,68.17,68.19,67.96,67.98,23535.0,57.8759,57.8929,57.6976,57.7146,23535.0
2018-03-05 14:15:00,67.98,67.99,67.75,67.75,26594.0,57.7146,57.7231,57.5193,57.5193,26594.0
2018-03-05 14:20:00,67.77,68.0,67.77,67.97,19651.0,57.5363,57.7316,57.5363,57.7061,19651.0
2018-03-05 14:25:00,67.98,68.01,67.88,67.88,18832.0,57.7146,57.7401,57.6297,57.6297,18832.0
2018-03-05 14:30:00,67.89,67.89,67.76,67.76,42852.0,57.6382,57.6382,57.5278,57.5278,42852.0
2018-03-05 14:35:00,67.76,67.77,67.58,67.71,41071.0,57.5278,57.5363,57.375,57.4854,41071.0
2018-03-05 14:40:00,67.71,67.72,67.52,67.63,56439.0,57.4854,57.4939,57.3241,57.4175,56439.0
2018-03-05 14:45:00,67.64,67.65,67.54,67.64,36959.0,57.4259,57.4344,57.341,57.4259,36959.0
2018-03-05 14:50:00,67.65,67.65,67.6,67.6,12679.0,57.4344,57.4344,57.392,57.392,12679.0
2018-03-05 14:55:00,67.62,67.7,67.6,67.66,23645.0,57.409,57.4769,57.392,57.4429,23645.0
2018-03-05 15:00:00,67.67,67.74,67.66,67.73,21258.0,57.4514,57.5108,57.4429,57.5024,21258.0
2018-03-05 15:05:00,67.72,67.84,67.6,67.61,28687.0,57.4939,57.5957,57.392,57.4005,28687.0
2018-03-05 15:10:00,67.6,67.71,67.58,67.71,23684.0,57.392,57.4854,57.375,57.4854,23684.0
2018-03-05 15:15:00,67.7,67.78,67.69,67.76,24512.0,57.4769,57.5448,57.4684,57.5278,24512.0
2018-03-05 15:20:00,67.76,67.88,67.74,67.87,20375.0,57.5278,57.6297,57.5108,57.6212,20375.0
2018-03-05 15:25:00,67.88,67.89,67.8,67.8,38453.0,57.6297,57.6382,57.5618,57.5618,38453.0
2018-03-05 15:30:00,67.8,67.92,67.77,67.91,32349.0,57.5618,57.6637,57.5363,57.6552,32349.0
2018-03-05 15:35:00,67.91,68.1,67.89,68.08,51276.0,57.6552,57.8165,57.6382,57.7995,51276.0
2018-03-05 15:40:00,68.08,68.21,68.07,68.13,59904.0,57.7995,57.9099,57.791,57.842,59904.0
2018-03-05 15:45:00,68.12,68.13,67.99,68.0,78906.0,57.8335,57.842,57.7231,57.7316,78906.0
2018-03-05 15:50:00,68.0,68.01,67.91,67.98,82615.0,57.7316,57.7401,57.6552,57.7146,82615.0
2018-03-05 15:55:00,67.98,68.03,67.86,67.87,168902.0,57.7146,57.7571,57.6127,57.6212,168902.0
2018-03-06 09:30:00,68.1,68.31,67.18,67.33,148914.0,57.8165,57.9948,57.0354,57.1628,148914.0
2018-03-06 09:35:00,67.25,67.3,66.94,67.13,109103.0,57.0948,57.1373,56.8317,56.993,109103.0
2018-03-06 09:40:00,67.07,67.49,67.03,67.33,45900.0,56.942,57.2986,56.9081,57.1628,45900.0
2018-03-06 09:45:00,67.27,67.32,67.03,67.29,24269.0,57.1118,57.1543,56.9081,57.1288,24269.0
2018-03-06 09:50:00,67.24,67.31,67.03,67.2,38004.0,57.0864,57.1458,56.9081,57.0524,38004.0
2018-03-06 09:55:00,67.16,67.57,67.11,67.4,35141.0,57.0184,57.3665,56.976,57.2222,35141.0
2018-03-06 10:00:00,67.44,67.65,67.34,67.45,25181.0,57.2561,57.4344,57.1712,57.2646,25181.0
2018-03-06 10:05:00,67.44,67.49,67.2,67.2,33818.0,57.2561,57.2986,57.0524,57.0524,33818.0
2018-03-06 10:10:00,67.18,67.21,67.02,67.07,34443.0,57.0354,57.0609,56.8996,56.942,34443.0
2018-03-06 10:15:00,67.08,67.29,67.08,67.27,28659.0,56.9505,57.1288,56.9505,57.1118,28659.0
2018-03-06 10:20:00,67.26,67.55,67.25,67.46,32946.0,57.1033,57.3495,57.0948,57.2731,32946.0
2018-03-06 10:25:00,67.47,67.54,67.3,67.31,33588.0,57.2816,57.341,57.1373,57.1458,33588.0
2018-03-06 10:30:00,67.33,67.4,67.21,67.24,27047.0,57.1628,57.2222,57.0609,57.0864,27047.0
2018-03-06 10:35:00,67.25,67.48,67.24,67.43,13165.0,57.0948,57.2901,57.0864,57.2477,13165.0
2018-03-06 10:40:00,67.44,67.46,67.34,67.45,12358.0,57.2561,57.2731,57.1712,57.2646,12358.0
2018-03-06 10:45:00,67.45,67.45,67.16,67.19,19117.0,57.2646,57.2646,57.0184,57.0439,19117.0
2018-03-06 10:50:00,67.2,67.25,67.0,67.06,25137.0,57.0524,57.0948,56.8826,56.9335,25137.0
2018-03-06 10:55:00,67.05,67.12,66.96,67.04,14296.0,56.925,56.9845,56.8486,56.9166,14296.0
2018-03-06 11:00:00,67.03,67.04,66.9,66.98,9129.0,56.9081,56.9166,56.7977,56.8656,9129.0
2018-03-06 11:05:00,66.98,67.1,66.97,67.07,14781.0,56.8656,56.9675,56.8571,56.942,14781.0
2018-03-06 11:10:00,67.08,67.1,66.92,66.96,9142.0,56.9505,56.9675,56.8147,56.8486,9142.0
2018-03-06 11:15:00,66.99,66.99,66.87,66.96,14189.0,56.8741,56.8741,56.7722,56.8486,14189.0
2018-03-06 11:20:00,66.95,67.03,66.88,66.89,10945.0,56.8401,56.9081,56.7807,56.7892,10945.0
2018-03-06 11:25:00,66.9,66.9,66.77,66.77,22439.0,56.7977,56.7977,56.6873,56.6873,22439.0
2018-03-06 11:30:00,66.79,66.81,66.7,66.78,27789.0,56.7043,56.7213,56.6279,56.6958,27789.0
2018-03-06 11:35:00,66.8,66.88,66.74,66.76,18393.0,56.7128,56.7807,56.6619,56.6788,18393.0
2018-03-06 11:40:00,66.74,66.87,66.7,66.84,11037.0,56.6619,56.7722,56.6279,56.7468,11037.0
2018-03-06 11:45:00,66.87,66.95,66.87,66.91,9159.0,56.7722,56.8401,56.7722,56.8062,9159.0
2018-03-06 11:50:00,66.9,67.15,66.85,67.12,25423.0,56.7977,57.0099,56.7552,56.9845,25423.0
2018-03-06 11:55:00,67.13,67.39,67.1,67.37,66083.0,56.993,57.2137,56.9675,57.1967,66083.0
2018-03-06 12:00:00,67.4,67.49,67.32,67.49,23809.0,57.2222,57.2986,57.1543,57.2986,23809.0
2018-03-06 12:05:00,67.5,67.54,67.42,67.47,11841.0,57.3071,57.341,57.2392,57.2816,11841.0
2018-03-06 12:10:00,67.47,67.56,67.45,67.56,13225.0,57.2816,57.358,57.2646,57.358,13225.0
2018-03-06 12:15:00,67.56,67.57,67.47,67.55,11454.0,57.358,57.3665,57.2816,57.3495,11454.0
2018-03-06 12:20:00,67.57,67.63,67.47,67.53,14960.0,57.3665,57.4175,57.2816,57.3326,14960.0
2018-03-06 12:25:00,67.52,67.57,67.44,67.48,17136.0,57.3241,57.3665,57.2561,57.2901,17136.0
2018-03-06 12:30:00,67.47,67.54,67.46,67.53,8041.0,57.2816,57.341,57.2731,57.3326,8041.0
2018-03-06 12:35:00,67.53,67.59,67.45,67.56,18052.0,57.3326,57.3835,57.2646,57.358,18052.0
2018-03-06 12:40:00,67.54,67.66,67.54,67.64,9098.0,57.341,57.4429,57.341,57.4259,9098.0
2018-03-06 12:45:00,67.66,67.78,67.66,67.78,17022.0,57.4429,57.5448,57.4429,57.5448,17022.0
2018-03-06 12:50:00,67.77,67.8,67.72,67.79,17065.0,57.5363,57.5618,57.4939,57.5533,17065.0
2018-03-06 12:55:00,67.77,67.88,67.5,67.56,58328.0,57.5363,57.6297,57.3071,57.358,58328.0
2018-03-06 13:00:00,67.56,67.7,67.52,67.57,131381.0,57.358,57.4769,57.3241,57.3665,131381.0
2018-03-06 13:05:00,67.59,67.61,67.42,67.44,60429.0,57.3835,57.4005,57.2392,57.2561,60429.0
2018-03-06 13:10:00,67.48,67.55,67.41,67.42,49633.0,57.2901,57.3495,57.2307,57.2392,49633.0
2018-03-06 13:15:00,67.43,67.8,67.42,67.78,38421.0,57.2477,57.5618,57.2392,57.5448,38421.0
2018-03-06 13:20:00,67.75,68.1,67.75,68.07,39549.0,57.5193,57.8165,57.5193,57.791,39549.0
2018-03-06 13:25:00,68.05,68.12,67.99,68.08,31304.0,57.774,57.8335,57.7231,57.7995,31304.0
2018-03-06 13:30:00,68.08,68.12,67.96,68.05,19839.0,57.7995,57.8335,57.6976,57.774,19839.0
2018-03-06 13:35:00,68.07,68.29,68.07,68.27,36815.0,57.791,57.9778,57.791,57.9608,36815.0
2018-03-06 13:40:00,68.26,68.39,68.25,68.38,26615.0,57.9523,58.0627,57.9438,58.0542,26615.0
2018-03-06 13:45:00,68.38,68.38,68.09,68.09,33193.0,58.0542,58.0542,57.808,57.808,33193.0
2018-03-06 13:50:00,68.1,68.11,67.99,68.01,33876.0,57.8165,57.825,57.7231,57.7401,33876.0
2018-03-06 13:55:00,68.0,68.13,67.95,68.12,36102.0,57.7316,57.842,57.6891,57.8335,36102.0
2018-03-06 14:00:00,68.12,68.21,68.02,68.04,37117.0,57.8335,57.9099,57.7486,57.7655,37117.0
2018-03-06 14:05:00,68.04,68.04,67.88,67.92,53876.0,57.7655,57.7655,57.6297,57.6637,53876.0
2018-03-06 14:10:00,67.94,67.95,67.83,67.85,37949.0,57.6806,57.6891,57.5873,57.6042,37949.0
2018-03-06 14:15:00,67.84,67.9,67.77,67.89,13980.0,57.5957,57.6467,57.5363,57.6382,13980.0
2018-03-06 14:20:00,67.94,67.99,67.89,67.91,8841.0,57.6806,57.7231,57.6382,57.6552,8841.0
2018-03-06 14:25:00,67.95,68.01,67.92,67.96,4491.0,57.6891,57.7401,57.6637,57.6976,4491.0
2018-03-06 14:30:00,67.97,68.05,67.96,68.05,5534.0,57.7061,57.774,57.6976,57.774,5534.0
2018-03-06 14:35:00,68.08,68.16,68.03,68.14,8239.0,57.7995,57.8674,57.7571,57.8504,8239.0
2018-03-06 14:40:00,68.09,68.11,68.02,68.05,7248.0,57.808,57.825,57.7486,57.774,7248.0
2018-03-06 14:45:00,68.06,68.12,68.01,68.12,4454.0,57.7825,57.8335,57.7401,57.8335,4454.0
2018-03-06 14:50:00,68.09,68.1,67.95,67.95,20002.0,57.808,57.8165,57.6891,57.6891,20002.0
2018-03-06 14:55:00,67.93,67.97,67.9,67.95,13174.0,57.6722,57.7061,57.6467,57.6891,13174.0
2018-03-06 15:00:00,67.94,68.05,67.92,68.01,13942.0,57.6806,57.774,57.6637,57.7401,13942.0
2018-03-06 15:05:00,68.01,68.09,68.01,68.07,12624.0,57.7401,57.808,57.7401,57.791,12624.0
2018-03-06 15:10:00,68.08,68.08,67.95,67.96,52288.0,57.7995,57.7995,57.6891,57.6976,52288.0
2018-03-06 15:15:00,67.96,67.96,67.78,67.86,32455.0,57.6976,57.6976,57.5448,57.6127,32455.0
2018-03-06 15:20:00,67.83,67.92,67.8,67.82,18566.0,57.5873,57.6637,57.5618,57.5788,18566.0
2018-03-06 15:25:00,67.82,67.92,67.75,67.88,21118.0,57.5788,57.6637,57.5193,57.6297,21118.0
2018-03-06 15:30:00,67.87,68.03,67.87,68.0,21572.0,57.6212,57.7571,57.6212,57.7316,21572.0
2018-03-06 15:35:00,67.99,68.03,67.92,67.92,15737.0,57.7231,57.7571,57.6637,57.6637,15737.0
2018-03-06 15:40:00,67.93,67.97,67.85,67.85,37088.0,57.6722,57.7061,57.6042,57.6042,37088.0
2018-03-06 15:45:00,67.85,67.87,67.71,67.73,73036.0,57.6042,57.6212,57.4854,57.5024,73036.0
2018-03-06 15:50:00,67.72,67.76,67.67,67.68,78864.0,57.4939,57.5278,57.4514,57.4599,78864.0
2018-03-06 15:55:00,67.68,67.83,67.67,67.78,154403.0,57.4599,57.5873,57.4514,57.5448,154403.0
2018-03-07 09:30:00,67.6,69.15,67.6,68.79,163636.0,57.392,58.7079,57.392,58.4023,163636.0
2018-03-07 09:35:00,68.79,68.92,68.42,68.67,34521.0,58.4023,58.5127,58.0882,58.3004,34521.0
2018-03-07 09:40:00,68.63,68.85,68.5,68.63,62499.0,58.2665,58.4532,58.1561,58.2665,62499.0
2018-03-07 09:45:00,68.62,68.77,68.25,68.27,75820.0,58.258,58.3853,57.9438,57.9608,75820.0
2018-03-07 09:50:00,68.28,68.43,68.15,68.4,38888.0,57.9693,58.0967,57.8589,58.0712,38888.0
2018-03-07 09:55:00,68.36,68.52,68.25,68.48,71782.0,58.0372,58.1731,57.9438,58.1391,71782.0
2018-03-07 10:00:00,68.45,69.08,68.37,69.07,94769.0,58.1136,58.6485,58.0457,58.64,94769.0
2018-03-07 10:05:00,69.08,69.37,69.07,69.37,110569.0,58.6485,58.8947,58.64,58.8947,110569.0
2018-03-07 10:10:00,69.38,69.79,69.31,69.5,121640.0,58.9032,59.2513,58.8438,59.0051,121640.0
2018-03-07 10:15:00,69.52,69.54,69.35,69.44,90654.0,59.0221,59.039,58.8777,58.9541,90654.0
2018-03-07 10:20:00,69.43,69.47,69.27,69.33,31051.0,58.9456,58.9796,58.8098,58.8607,31051.0
2018-03-07 10:25:00,69.31,69.4,69.3,69.39,18819.0,58.8438,58.9202,58.8353,58.9117,18819.0
2018-03-07 10:30:00,69.37,69.54,69.34,69.39,27848.0,58.8947,59.039,58.8692,58.9117,27848.0
2018-03-07 10:35:00,69.38,69.6,69.22,69.6,52519.0,58.9032,59.09,58.7674,59.09,52519.0
2018-03-07 10:40:00,69.61,69.65,69.49,69.6,17795.0,59.0985,59.1324,58.9966,59.09,17795.0
2018-03-07 10:45:00,69.56,69.58,69.46,69.54,24487.0,59.056,59.073,58.9711,59.039,24487.0
2018-03-07 10:50:00,69.57,69.62,69.44,69.45,19173.0,59.0645,59.107,58.9541,58.9626,19173.0
2018-03-07 10:55:00,69.47,69.49,69.32,69.38,12744.0,58.9796,58.9966,58.8523,58.9032,12744.0
2018-03-07 11:00:00,69.4,69.43,69.25,69.3,18075.0,58.9202,58.9456,58.7928,58.8353,18075.0
2018-03-07 11:05:00,69.31,69.41,69.31,69.35,17257.0,58.8438,58.9287,58.8438,58.8777,17257.0
2018-03-07 11:10:00,69.35,69.35,69.26,69.32,68330.0,58.8777,58.8777,58.8013,58.8523,68330.0
2018-03-07 11:15:00,69.31,69.36,69.28,69.35,15949.0,58.8438,58.8862,58.8183,58.8777,15949.0
2018-03-07 11:20:00,69.35,69.38,69.28,69.37,25384.0,58.8777,58.9032,58.8183,58.8947,25384.0
2018-03-07 11:25:00,69.36,69.42,69.33,69.33,8214.0,58.8862,58.9372,58.8607,58.8607,8214.0
2018-03-07 11:30:00,69.35,69.36,69.29,69.31,23654.0,58.8777,58.8862,58.8268,58.8438,23654.0
2018-03-07 11:35:00,69.32,69.43,69.3,69.41,9814.0,58.8523,58.9456,58.8353,58.9287,9814.0
2018-03-07 11:40:00,69.39,69.5,69.36,69.37,12893.0,58.9117,59.0051,58.8862,58.8947,12893.0
2018-03-07 11:45:00,69.37,69.45,69.35,69.38,11396.0,58.8947,58.9626,58.8777,58.9032,11396.0
2018-03-07 11:50:00,69.37,69.37,69.26,69.27,48177.0,58.8947,58.8947,58.8013,58.8098,48177.0
2018-03-07 11:55:00,69.26,69.27,69.06,69.09,36924.0,58.8013,58.8098,58.6315,58.657,36924.0
2018-03-07 12:00:00,69.08,69.23,69.07,69.18,11856.0,58.6485,58.7758,58.64,58.7334,11856.0
2018-03-07 12:05:00,69.17,69.25,69.15,69.21,16515.0,58.7249,58.7928,58.7079,58.7589,16515.0
2018-03-07 12:10:00,69.2,69.21,69.09,69.14,34396.0,58.7504,58.7589,58.657,58.6994,34396.0
2018-03-07 12:15:00,69.1,69.15,69.09,69.11,19656.0,58.6655,58.7079,58.657,58.674,19656.0
2018-03-07 12:20:00,69.12,69.18,69.09,69.12,19352.0,58.6825,58.7334,58.657,58.6825,19352.0
2018-03-07 12:25:00,69.12,69.21,69.1,69.18,9824.0,58.6825,58.7589,58.6655,58.7334,9824.0
2018-03-07 12:30:00,69.19,69.21,69.12,69.13,8522.0,58.7419,58.7589,58.6825,58.6909,8522.0
2018-03-07 12:35:00,69.16,69.26,69.13,69.23,18699.0,58.7164,58.8013,58.6909,58.7758,18699.0
2018-03-07 12:40:00,69.22,69.26,69.11,69.13,63304.0,58.7674,58.8013,58.674,58.6909,63304.0
2018-03-07 12:45:00,69.15,69.3,69.15,69.23,14626.0,58.7079,58.8353,58.7079,58.7758,14626.0
2018-03-07 12:50:00,69.25,69.28,69.15,69.18,8727.0,58.7928,58.8183,58.7079,58.7334,8727.0
2018-03-07 12:55:00,69.2,69.2,69.15,69.16,20272.0,58.7504,58.7504,58.7079,58.7164,20272.0
2018-03-07 13:00:00,69.16,69.19,69.14,69.17,55664.0,58.7164,58.7419,58.6994,58.7249,55664.0
2018-03-07 13:05:00,69.17,69.18,69.13,69.15,37130.0,58.7249,58.7334,58.6909,58.7079,37130.0
2018-03-07 13:10:00,69.15,69.17,69.09,69.1,20534.0,58.7079,58.7249,58.657,58.6655,20534.0
2018-03-07 13:15:00,69.12,69.2,69.08,69.17,15487.0,58.6825,58.7504,58.6485,58.7249,15487.0
2018-03-07 13:20:00,69.18,69.29,69.16,69.22,8248.0,58.7334,58.8268,58.7164,58.7674,8248.0
2018-03-07 13:25:00,69.23,69.36,69.22,69.36,14695.0,58.7758,58.8862,58.7674,58.8862,14695.0
2018-03-07 13:30:00,69.34,69.35,69.21,69.22,7115.0,58.8692,58.8777,58.7589,58.7674,7115.0
2018-03-07 13:35:00,69.22,69.33,69.22,69.27,9975.0,58.7674,58.8607,58.7674,58.8098,9975.0
2018-03-07 13:40:00,69.26,69.33,69.26,69.3,3746.0,58.8013,58.8607,58.8013,58.8353,3746.0
2018-03-07 13:45:00,69.3,69.31,69.17,69.21,17040.0,58.8353,58.8438,58.7249,58.7589,17040.0
2018-03-07 13:50:00,69.21,69.27,69.2,69.25,6555.0,58.7589,58.8098,58.7504,58.7928,6555.0
2018-03-07 13:55:00,69.24,69.26,69.19,69.23,9284.0,58.7843,58.8013,58.7419,58.7758,9284.0
2018-03-07 14:00:00,69.22,69.3,69.17,69.28,12212.0,58.7674,58.8353,58.7249,58.8183,12212.0
2018-03-07 14:05:00,69.29,69.29,69.18,69.21,13813.0,58.8268,58.8268,58.7334,58.7589,13813.0
2018-03-07 14:10:00,69.22,69.39,69.22,69.39,21448.0,58.7674,58.9117,58.7674,58.9117,21448.0
2018-03-07 14:15:00,69.35,69.52,69.35,69.5,18247.0,58.8777,59.0221,58.8777,59.0051,18247.0
2018-03-07 14:20:00,69.5,69.51,69.4,69.4,16912.0,59.0051,59.0136,58.9202,58.9202,16912.0
2018-03-07 14:25:00,69.39,69.41,69.3,69.3,13606.0,58.9117,58.9287,58.8353,58.8353,13606.0
2018-03-07 14:30:00,69.3,69.41,69.25,69.4,12047.0,58.8353,58.9287,58.7928,58.9202,12047.0
2018-03-07 14:35:00,69.4,69.46,69.39,69.42,10110.0,58.9202,58.9711,58.9117,58.9372,10110.0
2018-03-07 14:40:00,69.42,69.45,69.31,69.31,14230.0,58.9372,58.9626,58.8438,58.8438,14230.0
2018-03-07 14:45:00,69.3,69.35,69.29,69.31,18453.0,58.8353,58.8777,58.8268,58.8438,18453.0
2018-03-07 14:50:00,69.31,69.34,69.08,69.12,102079.0,58.8438,58.8692,58.6485,58.6825,102079.0
2018-03-07 14:55:00,69.1,69.24,69.0,69.2,73990.0,58.6655,58.7843,58.5806,58.7504,73990.0
2018-03-07 15:00:00,69.2,69.27,69.15,69.25,34875.0,58.7504,58.8098,58.7079,58.7928,34875.0
2018-03-07 15:05:00,69.25,69.29,69.21,69.22,90578.0,58.7928,58.8268,58.7589,58.7674,90578.0
2018-03-07 15:10:00,69.2,69.22,69.13,69.13,46204.0,58.7504,58.7674,58.6909,58.6909,46204.0
2018-03-07 15:15:00,69.14,69.16,69.12,69.15,52187.0,58.6994,58.7164,58.6825,58.7079,52187.0
2018-03-07 15:20:00,69.16,69.23,69.14,69.23,36912.0,58.7164,58.7758,58.6994,58.7758,36912.0
2018-03-07 15:25:00,69.22,69.25,69.19,69.24,17982.0,58.7674,58.7928,58.7419,58.7843,17982.0
2018-03-07 15:30:00,69.25,69.42,69.24,69.36,38509.0,58.7928,58.9372,58.7843,58.8862,38509.0
2018-03-07 15:35:00,69.37,69.43,69.36,69.4,29250.0,58.8947,58.9456,58.8862,58.9202,29250.0
2018-03-07 15:40:00,69.41,69.47,69.41,69.45,40456.0,58.9287,58.9796,58.9287,58.9626,40456.0
2018-03-07 15:45:00,69.46,69.52,69.44,69.5,110006.0,58.9711,59.0221,58.9541,59.0051,110006.0
2018-03-07 15:50:00,69.5,69.51,69.35,69.45,122697.0,59.0051,59.0136,58.8777,58.9626,122697.0
2018-03-07 15:55:00,69.46,69.54,69.42,69.47,166878.0,58.9711,59.039,58.9372,58.9796,166878.0
2018-03-08 09:30:00,69.43,69.43,69.01,69.28,85055.0,58.9456,58.9456,58.5891,58.8183,85055.0
2018-03-08 09:35:00,69.25,69.3,68.67,68.76,68140.0,58.7928,58.8353,58.3004,58.3768,68140.0
2018-03-08 09:40:00,68.75,68.85,68.54,68.6,46769.0,58.3683,58.4532,58.19,58.241,46769.0
2018-03-08 09:45:00,68.58,68.78,68.53,68.62,28962.0,58.224,58.3938,58.1816,58.258,28962.0
2018-03-08 09:50:00,68.64,68.75,68.61,68.73,18596.0,58.2749,58.3683,58.2495,58.3514,18596.0
2018-03-08 09:55:00,68.72,68.73,68.52,68.57,31427.0,58.3429,58.3514,58.1731,58.2155,31427.0
2018-03-08 10:00:00,68.58,68.61,68.27,68.3,37189.0,58.224,58.2495,57.9608,57.9863,37189.0
2018-03-08 10:05:00,68.27,68.4,68.05,68.12,42206.0,57.9608,58.0712,57.774,57.8335,42206.0
2018-03-08 10:10:00,68.13,68.56,68.06,68.56,19563.0,57.842,58.207,57.7825,58.207,19563.0
2018-03-08 10:15:00,68.57,68.6,68.27,68.46,33008.0,58.2155,58.241,57.9608,58.1221,33008.0
2018-03-08 10:20:00,68.48,68.52,68.34,68.36,18758.0,58.1391,58.1731,58.0202,58.0372,18758.0
2018-03-08 10:25:00,68.33,68.39,68.13,68.19,29532.0,58.0118,58.0627,57.842,57.8929,29532.0
2018-03-08 10:30:00,68.2,68.21,68.03,68.08,56624.0,57.9014,57.9099,57.7571,57.7995,56624.0
2018-03-08 10:35:00,68.07,68.07,67.79,67.8,36468.0,57.791,57.791,57.5533,57.5618,36468.0
2018-03-08 10:40:00,67.8,67.91,67.76,67.91,26687.0,57.5618,57.6552,57.5278,57.6552,26687.0
2018-03-08 10:45:00,67.92,67.92,67.57,67.63,46883.0,57.6637,57.6637,57.3665,57.4175,46883.0
2018-03-08 10:50:00,67.64,67.68,67.56,67.6,35353.0,57.4259,57.4599,57.358,57.392,35353.0
2018-03-08 10:55:00,67.6,67.64,67.33,67.52,61990.0,57.392,57.4259,57.1628,57.3241,61990.0
2018-03-08 11:00:00,67.5,67.64,67.39,67.6,40558.0,57.3071,57.4259,57.2137,57.392,40558.0
2018-03-08 11:05:00,67.6,67.98,67.58,67.95,34234.0,57.392,57.7146,57.375,57.6891,34234.0
2018-03-08 11:10:00,67.94,68.09,67.8,67.81,48324.0,57.6806,57.808,57.5618,57.5703,48324.0
2018-03-08 11:15:00,67.81,67.95,67.8,67.93,22217.0,57.5703,57.6891,57.5618,57.6722,22217.0
2018-03-08 11:20:00,67.93,67.97,67.77,67.79,16069.0,57.6722,57.7061,57.5363,57.5533,16069.0
2018-03-08 11:25:00,67.78,67.82,67.7,67.72,15659.0,57.5448,57.5788,57.4769,57.4939,15659.0
2018-03-08 11:30:00,67.71,67.73,67.64,67.64,18726.0,57.4854,57.5024,57.4259,57.4259,18726.0
2018-03-08 11:35:00,67.64,67.69,67.53,67.56,19868.0,57.4259,57.4684,57.3326,57.358,19868.0
2018-03-08 11:40:00,67.55,67.57,67.48,67.5,34870.0,57.3495,57.3665,57.2901,57.3071,34870.0
2018-03-08 11:45:00,67.51,67.61,67.48,67.59,17907.0,57.3156,57.4005,57.2901,57.3835,17907.0
2018-03-08 11:50:00,67.61,67.61,67.49,67.5,17651.0,57.4005,57.4005,57.2986,57.3071,17651.0
2018-03-08 11:55:00,67.51,67.59,67.49,67.5,24181.0,57.3156,57.3835,57.2986,57.3071,24181.0
2018-03-08 12:00:00,67.5,67.6,67.49,67.54,30103.0,57.3071,57.392,57.2986,57.341,30103.0
2018-03-08 12:05:00,67.53,67.53,67.15,67.15,39379.0,57.3326,57.3326,57.0099,57.0099,39379.0
2018-03-08 12:10:00,67.16,67.16,67.0,67.08,34506.0,57.0184,57.0184,56.8826,56.9505,34506.0
2018-03-08 12:15:00,67.09,67.23,67.08,67.15,32532.0,56.959,57.0779,56.9505,57.0099,32532.0
2018-03-08 12:20:00,67.15,67.17,67.07,67.11,39801.0,57.0099,57.0269,56.942,56.976,39801.0
2018-03-08 12:25:00,67.12,67.44,67.08,67.36,54589.0,56.9845,57.2561,56.9505,57.1882,54589.0
2018-03-08 12:30:00,67.38,67.39,67.21,67.22,21345.0,57.2052,57.2137,57.0609,57.0694,21345.0
2018-03-08 12:35:00,67.21,67.52,67.2,67.47,23737.0,57.0609,57.3241,57.0524,57.2816,23737.0
2018-03-08 12:40:00,67.44,67.54,67.44,67.46,25278.0,57.2561,57.341,57.2561,57.2731,25278.0
2018-03-08 12:45:00,67.44,67.53,67.42,67.45,18758.0,57.2561,57.3326,57.2392,57.2646,18758.0
2018-03-08 12:50:00,67.44,67.5,67.27,67.29,26886.0,57.2561,57.3071,57.1118,57.1288,26886.0
2018-03-08 12:55:00,67.3,67.41,67.27,67.4,15468.0,57.1373,57.2307,57.1118,57.2222,15468.0
2018-03-08 13:00:00,67.41,67.54,67.41,67.5,10989.0,57.2307,57.341,57.2307,57.3071,10989.0
2018-03-08 13:05:00,67.5,67.54,67.44,67.54,8595.0,57.3071,57.341,57.2561,57.341,8595.0
2018-03-08 13:10:00,67.53,67.59,67.5,67.56,8401.0,57.3326,57.3835,57.3071,57.358,8401.0
2018-03-08 13:15:00,67.56,67.57,67.4,67.4,10747.0,57.358,57.3665,57.2222,57.2222,10747.0
2018-03-08 13:20:00,67.43,67.43,67.25,67.28,16768.0,57.2477,57.2477,57.0948,57.1203,16768.0
2018-03-08 13:25:00,67.27,67.29,67.18,67.24,14924.0,57.1118,57.1288,57.0354,57.0864,14924.0
2018-03-08 13:30:00,67.24,67.27,67.17,67.23,16418.0,57.0864,57.1118,57.0269,57.0779,16418.0
2018-03-08 13:35:00,67.21,67.28,67.15,67.19,18708.0,57.0609,57.1203,57.0099,57.0439,18708.0
2018-03-08 13:40:00,67.19,67.24,67.14,67.23,23439.0,57.0439,57.0864,57.0015,57.0779,23439.0
2018-03-08 13:45:00,67.21,67.25,67.17,67.18,9235.0,57.0609,57.0948,57.0269,57.0354,9235.0
2018-03-08 13:50:00,67.17,67.18,67.1,67.11,10613.0,57.0269,57.0354,56.9675,56.976,10613.0
2018-03-08 13:55:00,67.11,67.16,67.07,67.1,14010.0,56.976,57.0184,56.942,56.9675,14010.0
2018-03-08 14:00:00,67.11,67.14,67.03,67.07,14856.0,56.976,57.0015,56.9081,56.942,14856.0
2018-03-08 14:05:00,67.07,67.08,67.0,67.01,24654.0,56.942,56.9505,56.8826,56.8911,24654.0
2018-03-08 14:10:00,67.01,67.12,67.01,67.12,14819.0,56.8911,56.9845,56.8911,56.9845,14819.0
2018-03-08 14:15:00,67.12,67.26,67.11,67.25,21859.0,56.9845,57.1033,56.976,57.0948,21859.0
2018-03-08 14:20:00,67.26,67.38,67.23,67.24,40971.0,57.1033,57.2052,57.0779,57.0864,40971.0
2018-03-08 14:25:00,67.28,67.38,67.25,67.27,29795.0,57.1203,57.2052,57.0948,57.1118,29795.0
2018-03-08 14:30:00,67.27,67.33,67.16,67.32,32677.0,57.1118,57.1628,57.0184,57.1543,32677.0
2018-03-08 14:35:00,67.32,67.32,67.16,67.25,23003.0,57.1543,57.1543,57.0184,57.0948,23003.0
2018-03-08 14:40:00,67.24,67.31,67.22,67.31,22000.0,57.0864,57.1458,57.0694,57.1458,22000.0
2018-03-08 14:45:00,67.32,67.43,67.3,67.32,26871.0,57.1543,57.2477,57.1373,57.1543,26871.0
2018-03-08 14:50:00,67.31,67.37,67.29,67.29,21732.0,57.1458,57.1967,57.1288,57.1288,21732.0
2018-03-08 14:55:00,67.28,67.34,67.28,67.33,18369.0,57.1203,57.1712,57.1203,57.1628,18369.0
2018-03-08 15:00:00,67.33,67.38,67.31,67.38,25058.0,57.1628,57.2052,57.1458,57.2052,25058.0
2018-03-08 15:05:00,67.37,67.44,67.34,67.35,34909.0,57.1967,57.2561,57.1712,57.1797,34909.0
2018-03-08 15:10:00,67.36,67.38,67.32,67.37,32890.0,57.1882,57.2052,57.1543,57.1967,32890.0
2018-03-08 15:15:00,67.38,67.8,67.38,67.61,64492.0,57.2052,57.5618,57.2052,57.4005,64492.0
2018-03-08 15:20:00,67.62,67.67,67.44,67.48,33003.0,57.409,57.4514,57.2561,57.2901,33003.0
2018-03-08 15:25:00,67.47,67.53,67.46,67.5,21273.0,57.2816,57.3326,57.2731,57.3071,21273.0
2018-03-08 15:30:00,67.51,67.59,67.4,67.55,36102.0,57.3156,57.3835,57.2222,57.3495,36102.0
2018-03-08 15:35:00,67.54,67.62,67.5,67.5,37606.0,57.341,57.409,57.3071,57.3071,37606.0
2018-03-08 15:40:00,67.49,67.67,67.43,67.47,113908.0,57.2986,57.4514,57.2477,57.2816,113908.0
2018-03-08 15:45:00,67.46,67.5,67.4,67.43,84475.0,57.2731,57.3071,57.2222,57.2477,84475.0
2018-03-08 15:50:00,67.43,67.53,67.4,67.43,97618.0,57.2477,57.3326,57.2222,57.2477,97618.0
2018-03-08 15:55:00,67.43,67.63,67.4,67.62,220469.0,57.2477,57.4175,57.2222,57.409,220469.0
2018-03-09 09:30:00,68.27,68.73,68.0,68.06,82774.0,57.9608,58.3514,57.7316,57.7825,82774.0
2018-03-09 09:35:00,68.17,68.18,67.57,67.59,58116.0,57.8759,57.8844,57.3665,57.3835,58116.0
2018-03-09 09:40:00,67.56,67.82,67.54,67.78,53951.0,57.358,57.5788,57.341,57.5448,53951.0
2018-03-09 09:45:00,67.77,67.87,67.61,67.65,77846.0,57.5363,57.6212,57.4005,57.4344,77846.0
2018-03-09 09:50:00,67.65,67.8,67.53,67.57,65112.0,57.4344,57.5618,57.3326,57.3665,65112.0
2018-03-09 09:55:00,67.55,67.59,67.33,67.36,59799.0,57.3495,57.3835,57.1628,57.1882,59799.0
2018-03-09 10:00:00,67.36,67.42,67.12,67.23,54675.0,57.1882,57.2392,56.9845,57.0779,54675.0
2018-03-09 10:05:00,67.27,67.36,66.98,67.0,70300.0,57.1118,57.1882,56.8656,56.8826,70300.0
2018-03-09 10:10:00,67.02,67.11,66.81,66.87,84864.0,56.8996,56.976,56.7213,56.7722,84864.0
2018-03-09 10:15:00,66.89,66.95,66.81,66.88,74168.0,56.7892,56.8401,56.7213,56.7807,74168.0
2018-03-09 10:20:00,66.86,67.13,66.83,66.83,55080.0,56.7637,56.993,56.7383,56.7383,55080.0
2018-03-09 10:25:00,66.83,66.87,66.7,66.86,37736.0,56.7383,56.7722,56.6279,56.7637,37736.0
2018-03-09 10:30:00,66.91,67.13,66.91,66.98,67235.0,56.8062,56.993,56.8062,56.8656,67235.0
2018-03-09 10:35:00,66.98,67.07,66.79,66.96,32803.0,56.8656,56.942,56.7043,56.8486,32803.0
2018-03-09 10:40:00,66.99,67.33,66.99,67.27,26014.0,56.8741,57.1628,56.8741,57.1118,26014.0
2018-03-09 10:45:00,67.26,67.28,67.08,67.08,21179.0,57.1033,57.1203,56.9505,56.9505,21179.0
2018-03-09 10:50:00,67.08,67.22,67.03,67.14,19030.0,56.9505,57.0694,56.9081,57.0015,19030.0
2018-03-09 10:55:00,67.14,67.15,66.97,67.15,15797.0,57.0015,57.0099,56.8571,57.0099,15797.0
2018-03-09 11:00:00,67.17,67.22,67.05,67.05,16523.0,57.0269,57.0694,56.925,56.925,16523.0
2018-03-09 11:05:00,67.02,67.06,66.94,66.98,27988.0,56.8996,56.9335,56.8317,56.8656,27988.0
2018-03-09 11:10:00,66.97,66.98,66.86,66.96,21788.0,56.8571,56.8656,56.7637,56.8486,21788.0
2018-03-09 11:15:00,66.96,67.08,66.93,67.02,27541.0,56.8486,56.9505,56.8232,56.8996,27541.0
2018-03-09 11:20:00,67.01,67.02,66.89,66.93,28980.0,56.8911,56.8996,56.7892,56.8232,28980.0
2018-03-09 11:25:00,66.92,67.13,66.91,67.13,19851.0,56.8147,56.993,56.8062,56.993,19851.0
2018-03-09 11:30:00,67.09,67.18,67.02,67.12,19814.0,56.959,57.0354,56.8996,56.9845,19814.0
2018-03-09 11:35:00,67.14,67.14,66.89,66.97,29033.0,57.0015,57.0015,56.7892,56.8571,29033.0
2018-03-09 11:40:00,66.97,67.01,66.83,66.93,14629.0,56.8571,56.8911,56.7383,56.8232,14629.0
2018-03-09 11:45:00,66.91,66.91,66.79,66.82,15341.0,56.8062,56.8062,56.7043,56.7298,15341.0
2018-03-09 11:50:00,66.83,66.93,66.81,66.89,37677.0,56.7383,56.8232,56.7213,56.7892,37677.0
2018-03-09 11:55:00,66.9,67.1,66.89,67.06,13438.0,56.7977,56.9675,56.7892,56.9335,13438.0
2018-03-09 12:00:00,67.08,67.16,67.02,67.02,17211.0,56.9505,57.0184,56.8996,56.8996,17211.0
2018-03-09 12:05:00,67.05,67.08,67.04,67.06,10161.0,56.925,56.9505,56.9166,56.9335,10161.0
2018-03-09 12:10:00,67.07,67.18,67.04,67.15,14757.0,56.942,57.0354,56.9166,57.0099,14757.0
2018-03-09 12:15:00,67.16,67.18,67.05,67.09,9092.0,57.0184,57.0354,56.925,56.959,9092.0
2018-03-09 12:20:00,67.1,67.18,67.01,67.03,13941.0,56.9675,57.0354,56.8911,56.9081,13941.0
2018-03-09 12:25:00,67.01,67.03,66.92,66.99,12369.0,56.8911,56.9081,56.8147,56.8741,12369.0
2018-03-09 12:30:00,66.99,66.99,66.93,66.95,10462.0,56.8741,56.8741,56.8232,56.8401,10462.0
2018-03-09 12:35:00,66.95,66.96,66.69,66.73,107669.0,56.8401,56.8486,56.6194,56.6534,107669.0
2018-03-09 12:40:00,66.72,66.77,66.65,66.74,28164.0,56.6449,56.6873,56.5854,56.6619,28164.0
2018-03-09 12:45:00,66.75,66.78,66.64,66.76,40745.0,56.6703,56.6958,56.577,56.6788,40745.0
2018-03-09 12:50:00,66.75,66.77,66.62,66.76,25651.0,56.6703,56.6873,56.56,56.6788,25651.0
2018-03-09 12:55:00,66.75,66.76,66.63,66.68,19697.0,56.6703,56.6788,56.5685,56.6109,19697.0
2018-03-09 13:00:00,66.68,66.77,66.63,66.77,11284.0,56.6109,56.6873,56.5685,56.6873,11284.0
2018-03-09 13:05:00,66.78,66.84,66.72,66.77,10285.0,56.6958,56.7468,56.6449,56.6873,10285.0
2018-03-09 13:10:00,66.78,66.78,66.7,66.77,11205.0,56.6958,56.6958,56.6279,56.6873,11205.0
2018-03-09 13:15:00,66.76,66.79,66.7,66.74,12611.0,56.6788,56.7043,56.6279,56.6619,12611.0
2018-03-09 13:20:00,66.74,66.84,66.74,66.84,11796.0,56.6619,56.7468,56.6619,56.7468,11796.0
2018-03-09 13:25:00,66.84,66.84,66.79,66.8,8612.0,56.7468,56.7468,56.7043,56.7128,8612.0
2018-03-09 13:30:00,66.82,66.86,66.76,66.83,13781.0,56.7298,56.7637,56.6788,56.7383,13781.0
2018-03-09 13:35:00,66.83,66.87,66.82,66.86,16820.0,56.7383,56.7722,56.7298,56.7637,16820.0
2018-03-09 13:40:00,66.87,67.04,66.82,67.0,25756.0,56.7722,56.9166,56.7298,56.8826,25756.0
2018-03-09 13:45:00,67.02,67.05,66.93,66.94,9830.0,56.8996,56.925,56.8232,56.8317,9830.0
2018-03-09 13:50:00,66.92,66.97,66.83,66.84,7266.0,56.8147,56.8571,56.7383,56.7468,7266.0
2018-03-09 13:55:00,66.83,66.83,66.71,66.78,24477.0,56.7383,56.7383,56.6364,56.6958,24477.0
2018-03-09 14:00:00,66.81,66.93,66.78,66.9,11300.0,56.7213,56.8232,56.6958,56.7977,11300.0
2018-03-09 14:05:00,66.9,67.04,66.9,67.0,14282.0,56.7977,56.9166,56.7977,56.8826,14282.0
2018-03-09 14:10:00,67.0,67.09,66.99,67.06,13894.0,56.8826,56.959,56.8741,56.9335,13894.0
2018-03-09 14:15:00,67.05,67.09,67.0,67.08,15556.0,56.925,56.959,56.8826,56.9505,15556.0
2018-03-09 14:20:00,67.1,67.12,66.99,67.04,18202.0,56.9675,56.9845,56.8741,56.9166,18202.0
2018-03-09 14:25:00,67.02,67.02,66.95,66.97,30777.0,56.8996,56.8996,56.8401,56.8571,30777.0
2018-03-09 14:30:00,66.97,67.04,66.92,66.94,37159.0,56.8571,56.9166,56.8147,56.8317,37159.0
2018-03-09 14:35:00,66.93,66.93,66.86,66.88,13300.0,56.8232,56.8232,56.7637,56.7807,13300.0
2018-03-09 14:40:00,66.88,66.89,66.79,66.87,13214.0,56.7807,56.7892,56.7043,56.7722,13214.0
2018-03-09 14:45:00,66.88,67.07,66.88,67.06,20123.0,56.7807,56.942,56.7807,56.9335,20123.0
2018-03-09 14:50:00,67.07,67.09,67.0,67.02,46119.0,56.942,56.959,56.8826,56.8996,46119.0
2018-03-09 14:55:00,67.01,67.13,67.0,67.13,18408.0,56.8911,56.993,56.8826,56.993,18408.0
2018-03-09 15:00:00,67.11,67.2,67.09,67.19,9774.0,56.976,57.0524,56.959,57.0439,9774.0
2018-03-09 15:05:00,67.2,67.24,67.02,67.06,30043.0,57.0524,57.0864,56.8996,56.9335,30043.0
2018-03-09 15:10:00,67.05,67.06,66.99,67.01,44700.0,56.925,56.9335,56.8741,56.8911,44700.0
2018-03-09 15:15:00,67.01,67.01,66.91,66.91,35922.0,56.8911,56.8911,56.8062,56.8062,35922.0
2018-03-09 15:20:00,66.92,67.01,66.91,67.0,80042.0,56.8147,56.8911,56.8062,56.8826,80042.0
2018-03-09 15:25:00,67.01,67.04,66.96,66.99,34084.0,56.8911,56.9166,56.8486,56.8741,34084.0
2018-03-09 15:30:00,67.01,67.05,66.99,67.01,35824.0,56.8911,56.925,56.8741,56.8911,35824.0
2018-03-09 15:35:00,67.01,67.12,67.01,67.07,41195.0,56.8911,56.9845,56.8911,56.942,41195.0
2018-03-09 15:40:00,67.07,67.13,66.99,67.01,46121.0,56.942,56.993,56.8741,56.8911,46121.0
2018-03-09 15:45:00,67.01,67.05,66.98,66.98,51537.0,56.8911,56.925,56.8656,56.8656,51537.0
2018-03-09 15:50:00,66.99,67.1,66.99,67.07,83294.0,56.8741,56.9675,56.8741,56.942,83294.0
2018-03-09 15:55:00,67.07,67.2,67.06,67.15,129149.0,56.942,57.0524,56.9335,57.0099,129149.0
2018-03-12 09:30:00,66.98,67.3,66.98,67.26,54185.0,56.8656,57.1373,56.8656,57.1033,54185.0
2018-03-12 09:35:00,67.25,67.27,67.12,67.18,11201.0,57.0948,57.1118,56.9845,57.0354,11201.0
2018-03-12 09:40:00,67.21,67.41,67.16,67.29,9272.0,57.0609,57.2307,57.0184,57.1288,9272.0
2018-03-12 09:45:00,67.27,67.35,67.14,67.28,12623.0,57.1118,57.1797,57.0015,57.1203,12623.0
2018-03-12 09:50:00,67.26,67.26,66.98,67.21,24126.0,57.1033,57.1033,56.8656,57.0609,24126.0
2018-03-12 09:55:00,67.22,67.31,67.16,67.28,16949.0,57.0694,57.1458,57.0184,57.1203,16949.0
2018-03-12 10:00:00,67.3,67.39,67.29,67.33,18471.0,57.1373,57.2137,57.1288,57.1628,18471.0
2018-03-12 10:05:00,67.32,67.47,67.31,67.39,16316.0,57.1543,57.2816,57.1458,57.2137,16316.0
2018-03-12 10:10:00,67.39,67.55,67.33,67.45,15201.0,57.2137,57.3495,57.1628,57.2646,15201.0
2018-03-12 10:15:00,67.43,67.83,67.39,67.82,27033.0,57.2477,57.5873,57.2137,57.5788,27033.0
2018-03-12 10:20:00,67.8,67.81,67.66,67.7,15702.0,57.5618,57.5703,57.4429,57.4769,15702.0
2018-03-12 10:25:00,67.68,67.87,67.67,67.67,12472.0,57.4599,57.6212,57.4514,57.4514,12472.0
2018-03-12 10:30:00,67.67,67.86,67.63,67.84,19554.0,57.4514,57.6127,57.4175,57.5957,19554.0
2018-03-12 10:35:00,67.82,67.9,67.8,67.88,16009.0,57.5788,57.6467,57.5618,57.6297,16009.0
2018-03-12 10:40:00,67.87,67.87,67.73,67.75,13216.0,57.6212,57.6212,57.5024,57.5193,13216.0
2018-03-12 10:45:00,67.73,67.74,67.53,67.67,13133.0,57.5024,57.5108,57.3326,57.4514,13133.0
2018-03-12 10:50:00,67.68,67.71,67.57,67.68,20324.0,57.4599,57.4854,57.3665,57.4599,20324.0
2018-03-12 10:55:00,67.65,67.76,67.63,67.75,13092.0,57.4344,57.5278,57.4175,57.5193,13092.0
2018-03-12 11:00:00,67.76,67.82,67.73,67.73,17179.0,57.5278,57.5788,57.5024,57.5024,17179.0
2018-03-12 11:05:00,67.72,67.82,67.67,67.67,8283.0,57.4939,57.5788,57.4514,57.4514,8283.0
2018-03-12 11:10:00,67.68,67.7,67.6,67.62,9642.0,57.4599,57.4769,57.392,57.409,9642.0
2018-03-12 11:15:00,67.62,67.7,67.55,67.65,21998.0,57.409,57.4769,57.3495,57.4344,21998.0
2018-03-12 11:20:00,67.65,67.69,67.58,67.58,3535.0,57.4344,57.4684,57.375,57.375,3535.0
2018-03-12 11:25:00,67.58,67.58,67.3,67.3,20348.0,57.375,57.375,57.1373,57.1373,20348.0
2018-03-12 11:30:00,67.32,67.35,67.23,67.3,18791.0,57.1543,57.1797,57.0779,57.1373,18791.0
2018-03-12 11:35:00,67.3,67.35,67.19,67.33,22200.0,57.1373,57.1797,57.0439,57.1628,22200.0
2018-03-12 11:40:00,67.36,67.53,67.34,67.51,5453.0,57.1882,57.3326,57.1712,57.3156,5453.0
2018-03-12 11:45:00,67.51,67.55,67.46,67.54,4351.0,57.3156,57.3495,57.2731,57.341,4351.0
2018-03-12 11:50:00,67.54,67.61,67.51,67.58,5486.0,57.341,57.4005,57.3156,57.375,5486.0
2018-03-12 11:55:00,67.56,67.65,67.52,67.62,7722.0,57.358,57.4344,57.3241,57.409,7722.0
2018-03-12 12:00:00,67.62,67.74,67.61,67.68,8685.0,57.409,57.5108,57.4005,57.4599,8685.0
2018-03-12 12:05:00,67.69,67.73,67.65,67.71,9002.0,57.4684,57.5024,57.4344,57.4854,9002.0
2018-03-12 12:10:00,67.69,67.77,67.68,67.75,8055.0,57.4684,57.5363,57.4599,57.5193,8055.0
2018-03-12 12:15:00,67.73,67.78,67.7,67.72,6376.0,57.5024,57.5448,57.4769,57.4939,6376.0
2018-03-12 12:20:00,67.73,67.73,67.66,67.67,8400.0,57.5024,57.5024,57.4429,57.4514,8400.0
2018-03-12 12:25:00,67.7,67.74,67.63,67.64,5522.0,57.4769,57.5108,57.4175,57.4259,5522.0
2018-03-12 12:30:00,67.62,67.66,67.59,67.6,4723.0,57.409,57.4429,57.3835,57.392,4723.0
2018-03-12 12:35:00,67.56,67.56,67.49,67.51,4205.0,57.358,57.358,57.2986,57.3156,4205.0
2018-03-12 12:40:00,67.5,67.52,67.44,67.44,6455.0,57.3071,57.3241,57.2561,57.2561,6455.0
2018-03-12 12:45:00,67.45,67.53,67.45,67.53,5176.0,57.2646,57.3326,57.2646,57.3326,5176.0
2018-03-12 12:50:00,67.55,67.59,67.53,67.56,6010.0,57.3495,57.3835,57.3326,57.358,6010.0
2018-03-12 12:55:00,67.55,67.62,67.47,67.55,61525.0,57.3495,57.409,57.2816,57.3495,61525.0
2018-03-12 13:00:00,67.55,67.65,67.54,67.6,49570.0,57.3495,57.4344,57.341,57.392,49570.0
2018-03-12 13:05:00,67.59,67.59,67.47,67.49,17703.0,57.3835,57.3835,57.2816,57.2986,17703.0
2018-03-12 13:10:00,67.47,67.57,67.46,67.53,4341.0,57.2816,57.3665,57.2731,57.3326,4341.0
2018-03-12 13:15:00,67.53,67.65,67.53,67.64,8252.0,57.3326,57.4344,57.3326,57.4259,8252.0
2018-03-12 13:20:00,67.64,67.69,67.57,67.6,7963.0,57.4259,57.4684,57.3665,57.392,7963.0
2018-03-12 13:25:00,67.61,67.61,67.52,67.57,5777.0,57.4005,57.4005,57.3241,57.3665,5777.0
2018-03-12 13:30:00,67.57,67.71,67.57,67.68,6755.0,57.3665,57.4854,57.3665,57.4599,6755.0
2018-03-12 13:35:00,67.66,67.7,67.59,67.62,3840.0,57.4429,57.4769,57.3835,57.409,3840.0
2018-03-12 13:40:00,67.63,67.73,67.61,67.73,7049.0,57.4175,57.5024,57.4005,57.5024,7049.0
2018-03-12 13:45:00,67.72,67.76,67.67,67.67,5658.0,57.4939,57.5278,57.4514,57.4514,5658.0
2018-03-12 13:50:00,67.68,67.71,67.6,67.61,5063.0,57.4599,57.4854,57.392,57.4005,5063.0
2018-03-12 13:55:00,67.61,67.62,67.56,67.6,5184.0,57.4005,57.409,57.358,57.392,5184.0
2018-03-12 14:00:00,67.61,67.72,67.61,67.68,9698.0,57.4005,57.4939,57.4005,57.4599,9698.0
2018-03-12 14:05:00,67.68,67.69,67.62,67.69,7894.0,57.4599,57.4684,57.409,57.4684,7894.0
2018-03-12 14:10:00,67.67,67.78,67.66,67.71,12224.0,57.4514,57.5448,57.4429,57.4854,12224.0
2018-03-12 14:15:00,67.73,67.78,67.7,67.78,8734.0,57.5024,57.5448,57.4769,57.5448,8734.0
2018-03-12 14:20:00,67.76,67.83,67.76,67.8,12679.0,57.5278,57.5873,57.5278,57.5618,12679.0
2018-03-12 14:25:00,67.82,67.83,67.74,67.76,6119.0,57.5788,57.5873,57.5108,57.5278,6119.0
2018-03-12 14:30:00,67.78,67.79,67.71,67.77,10041.0,57.5448,57.5533,57.4854,57.5363,10041.0
2018-03-12 14:35:00,67.77,67.93,67.74,67.82,15222.0,57.5363,57.6722,57.5108,57.5788,15222.0
2018-03-12 14:40:00,67.84,67.88,67.75,67.76,11405.0,57.5957,57.6297,57.5193,57.5278,11405.0
2018-03-12 14:45:00,67.74,67.74,67.66,67.67,9636.0,57.5108,57.5108,57.4429,57.4514,9636.0
2018-03-12 14:50:00,67.66,67.74,67.6,67.74,12718.0,57.4429,57.5108,57.392,57.5108,12718.0
2018-03-12 14:55:00,67.73,67.75,67.68,67.69,7810.0,57.5024,57.5193,57.4599,57.4684,7810.0
2018-03-12 15:00:00,67.69,67.74,67.65,67.68,9148.0,57.4684,57.5108,57.4344,57.4599,9148.0
2018-03-12 15:05:00,67.68,67.68,67.63,67.66,11391.0,57.4599,57.4599,57.4175,57.4429,11391.0
2018-03-12 15:10:00,67.65,67.68,67.6,67.61,26348.0,57.4344,57.4599,57.392,57.4005,26348.0
2018-03-12 15:15:00,67.62,67.66,67.59,67.59,15849.0,57.409,57.4429,57.3835,57.3835,15849.0
2018-03-12 15:20:00,67.59,67.69,67.58,67.67,14192.0,57.3835,57.4684,57.375,57.4514,14192.0
2018-03-12 15:25:00,67.66,67.67,67.62,67.65,14179.0,57.4429,57.4514,57.409,57.4344,14179.0
2018-03-12 15:30:00,67.65,67.7,67.63,67.68,26518.0,57.4344,57.4769,57.4175,57.4599,26518.0
2018-03-12 15:35:00,67.68,67.77,67.65,67.73,20306.0,57.4599,57.5363,57.4344,57.5024,20306.0
2018-03-12 15:40:00,67.74,67.8,67.72,67.78,30332.0,57.5108,57.5618,57.4939,57.5448,30332.0
2018-03-12 15:45:00,67.78,67.84,67.77,67.77,40613.0,57.5448,57.5957,57.5363,57.5363,40613.0
2018-03-12 15:50:00,67.76,67.76,67.67,67.7,46205.0,57.5278,57.5278,57.4514,57.4769,46205.0
2018-03-12 15:55:00,67.7,67.81,67.68,67.69,105247.0,57.4769,57.5703,57.4599,57.4684,105247.0
2018-03-13 09:30:00,67.79,67.91,67.54,67.86,43854.0,57.5533,57.6552,57.341,57.6127,43854.0
2018-03-13 09:35:00,67.81,68.02,67.77,67.89,35111.0,57.5703,57.7486,57.5363,57.6382,35111.0
2018-03-13 09:40:00,67.89,68.07,67.76,68.02,65435.0,57.6382,57.791,57.5278,57.7486,65435.0
2018-03-13 09:45:00,68.08,68.35,68.07,68.22,35967.0,57.7995,58.0287,57.791,57.9184,35967.0
2018-03-13 09:50:00,68.21,68.44,68.19,68.38,17200.0,57.9099,58.1051,57.8929,58.0542,17200.0
2018-03-13 09:55:00,68.4,68.46,68.3,68.36,13590.0,58.0712,58.1221,57.9863,58.0372,13590.0
2018-03-13 10:00:00,68.37,68.72,68.36,68.65,35000.0,58.0457,58.3429,58.0372,58.2834,35000.0
2018-03-13 10:05:00,68.63,68.72,68.55,68.61,23968.0,58.2665,58.3429,58.1985,58.2495,23968.0
2018-03-13 10:10:00,68.59,68.68,68.42,68.63,23672.0,58.2325,58.3089,58.0882,58.2665,23672.0
2018-03-13 10:15:00,68.61,68.88,68.6,68.75,34992.0,58.2495,58.4787,58.241,58.3683,34992.0
2018-03-13 10:20:00,68.72,68.77,68.62,68.73,7913.0,58.3429,58.3853,58.258,58.3514,7913.0
2018-03-13 10:25:00,68.73,68.84,68.69,68.7,12310.0,58.3514,58.4447,58.3174,58.3259,12310.0
2018-03-13 10:30:00,68.71,68.97,68.71,68.96,25650.0,58.3344,58.5551,58.3344,58.5466,25650.0
2018-03-13 10:35:00,68.96,68.97,68.7,68.71,17986.0,58.5466,58.5551,58.3259,58.3344,17986.0
2018-03-13 10:40:00,68.73,68.73,68.57,68.7,11881.0,58.3514,58.3514,58.2155,58.3259,11881.0
2018-03-13 10:45:00,68.7,68.72,68.55,68.62,11571.0,58.3259,58.3429,58.1985,58.258,11571.0
2018-03-13 10:50:00,68.59,68.67,68.55,68.58,15363.0,58.2325,58.3004,58.1985,58.224,15363.0
2018-03-13 10:55:00,68.57,68.63,68.47,68.49,14970.0,58.2155,58.2665,58.1306,58.1476,14970.0
2018-03-13 11:00:00,68.5,68.54,68.32,68.34,9260.0,58.1561,58.19,58.0033,58.0202,9260.0
2018-03-13 11:05:00,68.33,68.33,68.14,68.21,19803.0,58.0118,58.0118,57.8504,57.9099,19803.0
2018-03-13 11:10:00,68.2,68.38,68.2,68.38,16633.0,57.9014,58.0542,57.9014,58.0542,16633.0
2018-03-13 11:15:00,68.38,68.49,68.27,68.47,26920.0,58.0542,58.1476,57.9608,58.1306,26920.0
2018-03-13 11:20:00,68.48,68.59,68.46,68.57,11902.0,58.1391,58.2325,58.1221,58.2155,11902.0
2018-03-13 11:25:00,68.54,68.65,68.46,68.65,22955.0,58.19,58.2834,58.1221,58.2834,22955.0
2018-03-13 11:30:00,68.64,68.67,68.53,68.55,16309.0,58.2749,58.3004,58.1816,58.1985,16309.0
2018-03-13 11:35:00,68.5,68.7,68.48,68.65,12903.0,58.1561,58.3259,58.1391,58.2834,12903.0
2018-03-13 11:40:00,68.67,68.69,68.58,68.61,10681.0,58.3004,58.3174,58.224,58.2495,10681.0
2018-03-13 11:45:00,68.63,68.8,68.63,68.79,15794.0,58.2665,58.4108,58.2665,58.4023,15794.0
2018-03-13 11:50:00,68.81,68.81,68.58,68.58,7814.0,58.4193,58.4193,58.224,58.224,7814.0
2018-03-13 11:55:00,68.61,68.62,68.43,68.56,14810.0,58.2495,58.258,58.0967,58.207,14810.0
2018-03-13 12:00:00,68.51,68.54,68.35,68.37,9423.0,58.1646,58.19,58.0287,58.0457,9423.0
2018-03-13 12:05:00,68.38,68.42,68.28,68.33,13958.0,58.0542,58.0882,57.9693,58.0118,13958.0
2018-03-13 12:10:00,68.3,68.32,68.25,68.29,9396.0,57.9863,58.0033,57.9438,57.9778,9396.0
2018-03-13 12:15:00,68.3,68.32,68.23,68.23,8693.0,57.9863,58.0033,57.9269,57.9269,8693.0
2018-03-13 12:20:00,68.25,68.27,68.09,68.12,12150.0,57.9438,57.9608,57.808,57.8335,12150.0
2018-03-13 12:25:00,68.13,68.18,68.0,68.06,11586.0,57.842,57.8844,57.7316,57.7825,11586.0
2018-03-13 12:30:00,68.05,68.12,68.05,68.09,11678.0,57.774,57.8335,57.774,57.808,11678.0
2018-03-13 12:35:00,68.07,68.11,68.01,68.06,9558.0,57.791,57.825,57.7401,57.7825,9558.0
2018-03-13 12:40:00,68.07,68.16,68.04,68.14,7538.0,57.791,57.8674,57.7655,57.8504,7538.0
2018-03-13 12:45:00,68.14,68.27,68.12,68.27,10115.0,57.8504,57.9608,57.8335,57.9608,10115.0
2018-03-13 12:50:00,68.29,68.29,68.2,68.24,8637.0,57.9778,57.9778,57.9014,57.9353,8637.0
2018-03-13 12:55:00,68.25,68.28,68.14,68.17,7349.0,57.9438,57.9693,57.8504,57.8759,7349.0
2018-03-13 13:00:00,68.18,68.21,68.15,68.19,3914.0,57.8844,57.9099,57.8589,57.8929,3914.0
2018-03-13 13:05:00,68.22,68.22,68.04,68.09,10007.0,57.9184,57.9184,57.7655,57.808,10007.0
2018-03-13 13:10:00,68.09,68.23,68.09,68.21,9371.0,57.808,57.9269,57.808,57.9099,9371.0
2018-03-13 13:15:00,68.2,68.26,68.19,68.21,5750.0,57.9014,57.9523,57.8929,57.9099,5750.0
2018-03-13 13:20:00,68.19,68.21,68.1,68.11,4715.0,57.8929,57.9099,57.8165,57.825,4715.0
2018-03-13 13:25:00,68.11,68.17,68.08,68.1,6150.0,57.825,57.8759,57.7995,57.8165,6150.0
2018-03-13 13:30:00,68.1,68.13,67.98,68.0,15404.0,57.8165,57.842,57.7146,57.7316,15404.0
2018-03-13 13:35:00,68.0,68.04,67.93,67.99,14411.0,57.7316,57.7655,57.6722,57.7231,14411.0
2018-03-13 13:40:00,68.0,68.07,67.99,67.99,9876.0,57.7316,57.791,57.7231,57.7231,9876.0
2018-03-13 13:45:00,68.01,68.03,67.95,68.02,8131.0,57.7401,57.7571,57.6891,57.7486,8131.0
2018-03-13 13:50:00,68.02,68.03,67.97,67.97,8642.0,57.7486,57.7571,57.7061,57.7061,8642.0
2018-03-13 13:55:00,67.98,67.99,67.89,67.92,9369.0,57.7146,57.7231,57.6382,57.6637,9369.0
2018-03-13 14:00:00,67.92,68.02,67.92,68.0,8324.0,57.6637,57.7486,57.6637,57.7316,8324.0
2018-03-13 14:05:00,68.0,68.08,67.96,68.05,12627.0,57.7316,57.7995,57.6976,57.774,12627.0
2018-03-13 14:10:00,68.03,68.08,67.99,68.01,8680.0,57.7571,57.7995,57.7231,57.7401,8680.0
2018-03-13 14:15:00,68.03,68.13,68.02,68.05,13775.0,57.7571,57.842,57.7486,57.774,13775.0
2018-03-13 14:20:00,68.04,68.05,67.94,67.95,12340.0,57.7655,57.774,57.6806,57.6891,12340.0
2018-03-13 14:25:00,67.95,68.01,67.93,67.99,14340.0,57.6891,57.7401,57.6722,57.7231,14340.0
2018-03-13 14:30:00,67.99,68.08,67.96,68.06,11669.0,57.7231,57.7995,57.6976,57.7825,11669.0
2018-03-13 14:35:00,68.05,68.08,67.98,68.04,7959.0,57.774,57.7995,57.7146,57.7655,7959.0
2018-03-13 14:40:00,68.07,68.08,67.91,67.91,8184.0,57.791,57.7995,57.6552,57.6552,8184.0
2018-03-13 14:45:00,67.89,67.97,67.86,67.91,13760.0,57.6382,57.7061,57.6127,57.6552,13760.0
2018-03-13 14:50:00,67.91,67.96,67.82,67.84,12345.0,57.6552,57.6976,57.5788,57.5957,12345.0
2018-03-13 14:55:00,67.84,67.84,67.78,67.82,7738.0,57.5957,57.5957,57.5448,57.5788,7738.0
2018-03-13 15:00:00,67.82,67.85,67.72,67.75,20070.0,57.5788,57.6042,57.4939,57.5193,20070.0
2018-03-13 15:05:00,67.74,67.78,67.7,67.74,11023.0,57.5108,57.5448,57.4769,57.5108,11023.0
2018-03-13 15:10:00,67.75,67.81,67.7,67.75,17589.0,57.5193,57.5703,57.4769,57.5193,17589.0
2018-03-13 15:15:00,67.74,67.76,67.66,67.67,16509.0,57.5108,57.5278,57.4429,57.4514,16509.0
2018-03-13 15:20:00,67.67,67.68,67.55,67.6,17680.0,57.4514,57.4599,57.3495,57.392,17680.0
2018-03-13 15:25:00,67.61,67.67,67.57,67.58,16192.0,57.4005,57.4514,57.3665,57.375,16192.0
2018-03-13 15:30:00,67.58,67.63,67.56,67.61,27922.0,57.375,57.4175,57.358,57.4005,27922.0
2018-03-13 15:35:00,67.6,67.71,67.54,67.57,31404.0,57.392,57.4854,57.341,57.3665,31404.0
2018-03-13 15:40:00,67.56,67.6,67.52,67.52,28649.0,57.358,57.392,57.3241,57.3241,28649.0
2018-03-13 15:45:00,67.52,67.53,67.28,67.31,86785.0,57.3241,57.3326,57.1203,57.1458,86785.0
2018-03-13 15:50:00,67.32,67.45,67.32,67.4,65230.0,57.1543,57.2646,57.1543,57.2222,65230.0
2018-03-13 15:55:00,67.41,67.6,67.41,67.52,146677.0,57.2307,57.392,57.2307,57.3241,146677.0
2018-03-14 09:30:00,67.99,68.12,67.84,67.9,58189.0,57.7231,57.8335,57.5957,57.6467,58189.0
2018-03-14 09:35:00,67.88,67.88,67.5,67.51,44743.0,57.6297,57.6297,57.3071,57.3156,44743.0
2018-03-14 09:40:00,67.52,67.53,67.31,67.32,32849.0,57.3241,57.3326,57.1458,57.1543,32849.0
2018-03-14 09:45:00,67.34,67.45,67.22,67.23,19864.0,57.1712,57.2646,57.0694,57.0779,19864.0
2018-03-14 09:50:00,67.21,67.48,67.21,67.43,18228.0,57.0609,57.2901,57.0609,57.2477,18228.0
2018-03-14 09:55:00,67.49,67.55,67.35,67.38,14052.0,57.2986,57.3495,57.1797,57.2052,14052.0
2018-03-14 10:00:00,67.4,67.85,67.39,67.8,30092.0,57.2222,57.6042,57.2137,57.5618,30092.0
2018-03-14 10:05:00,67.82,67.9,67.59,67.76,30689.0,57.5788,57.6467,57.3835,57.5278,30689.0
2018-03-14 10:10:00,67.74,67.81,67.57,67.57,21788.0,57.5108,57.5703,57.3665,57.3665,21788.0
2018-03-14 10:15:00,67.61,67.67,67.26,67.28,18581.0,57.4005,57.4514,57.1033,57.1203,18581.0
2018-03-14 10:20:00,67.31,67.42,67.21,67.37,17013.0,57.1458,57.2392,57.0609,57.1967,17013.0
2018-03-14 10:25:00,67.35,67.41,67.26,67.27,26848.0,57.1797,57.2307,57.1033,57.1118,26848.0
2018-03-14 10:30:00,67.27,67.3,67.19,67.27,32046.0,57.1118,57.1373,57.0439,57.1118,32046.0
2018-03-14 10:35:00,67.27,67.28,67.18,67.2,33740.0,57.1118,57.1203,57.0354,57.0524,33740.0
2018-03-14 10:40:00,67.2,67.24,67.02,67.12,36019.0,57.0524,57.0864,56.8996,56.9845,36019.0
2018-03-14 10:45:00,67.12,67.18,67.07,67.07,22996.0,56.9845,57.0354,56.942,56.942,22996.0
2018-03-14 10:50:00,67.08,67.08,66.94,67.01,37375.0,56.9505,56.9505,56.8317,56.8911,37375.0
2018-03-14 10:55:00,67.02,67.11,67.0,67.01,44381.0,56.8996,56.976,56.8826,56.8911,44381.0
2018-03-14 11:00:00,67.02,67.18,67.0,67.01,47700.0,56.8996,57.0354,56.8826,56.8911,47700.0
2018-03-14 11:05:00,67.02,67.2,67.01,67.19,28083.0,56.8996,57.0524,56.8911,57.0439,28083.0
2018-03-14 11:10:00,67.17,67.28,67.15,67.15,11345.0,57.0269,57.1203,57.0099,57.0099,11345.0
2018-03-14 11:15:00,67.14,67.14,67.0,67.09,15079.0,57.0015,57.0015,56.8826,56.959,15079.0
2018-03-14 11:20:00,67.07,67.09,66.93,67.03,14920.0,56.942,56.959,56.8232,56.9081,14920.0
2018-03-14 11:25:00,67.03,67.04,66.9,66.93,17530.0,56.9081,56.9166,56.7977,56.8232,17530.0
2018-03-14 11:30:00,66.94,66.97,66.81,66.83,68312.0,56.8317,56.8571,56.7213,56.7383,68312.0
2018-03-14 11:35:00,66.83,66.86,66.58,66.6,31971.0,56.7383,56.7637,56.526,56.543,31971.0
2018-03-14 11:40:00,66.58,66.66,66.51,66.59,21635.0,56.526,56.5939,56.4666,56.5345,21635.0
2018-03-14 11:45:00,66.59,66.8,66.59,66.7,16699.0,56.5345,56.7128,56.5345,56.6279,16699.0
2018-03-14 11:50:00,66.7,66.92,66.69,66.84,9562.0,56.6279,56.8147,56.6194,56.7468,9562.0
2018-03-14 11:55:00,66.86,66.9,66.72,66.78,13582.0,56.7637,56.7977,56.6449,56.6958,13582.0
2018-03-14 12:00:00,66.8,66.84,66.63,66.7,14970.0,56.7128,56.7468,56.5685,56.6279,14970.0
2018-03-14 12:05:00,66.71,66.72,66.57,66.58,19760.0,56.6364,56.6449,56.5175,56.526,19760.0
2018-03-14 12:10:00,66.55,66.58,66.44,66.44,21622.0,56.5005,56.526,56.4072,56.4072,21622.0
2018-03-14 12:15:00,66.44,66.48,66.41,66.43,21033.0,56.4072,56.4411,56.3817,56.3987,21033.0
2018-03-14 12:20:00,66.44,66.46,66.31,66.34,18692.0,56.4072,56.4241,56.2968,56.3223,18692.0
2018-03-14 12:25:00,66.33,66.34,66.27,66.32,31489.0,56.3138,56.3223,56.2628,56.3053,31489.0
2018-03-14 12:30:00,66.32,66.44,66.32,66.38,15255.0,56.3053,56.4072,56.3053,56.3562,15255.0
2018-03-14 12:35:00,66.38,66.5,66.35,66.42,12848.0,56.3562,56.4581,56.3307,56.3902,12848.0
2018-03-14 12:40:00,66.42,66.44,66.36,66.39,15209.0,56.3902,56.4072,56.3392,56.3647,15209.0
2018-03-14 12:45:00,66.38,66.54,66.34,66.49,17931.0,56.3562,56.4921,56.3223,56.4496,17931.0
2018-03-14 12:50:00,66.48,66.6,66.47,66.55,30176.0,56.4411,56.543,56.4326,56.5005,30176.0
2018-03-14 12:55:00,66.53,66.6,66.5,66.56,11335.0,56.4836,56.543,56.4581,56.509,11335.0
2018-03-14 13:00:00,66.55,66.58,66.5,66.56,13100.0,56.5005,56.526,56.4581,56.509,13100.0
2018-03-14 13:05:00,66.55,66.55,66.48,66.53,20845.0,56.5005,56.5005,56.4411,56.4836,20845.0
2018-03-14 13:10:00,66.52,66.54,66.42,66.42,9686.0,56.4751,56.4921,56.3902,56.3902,9686.0
2018-03-14 13:15:00,66.43,66.44,66.35,66.43,9104.0,56.3987,56.4072,56.3307,56.3987,9104.0
2018-03-14 13:20:00,66.42,66.43,66.32,66.35,7065.0,56.3902,56.3987,56.3053,56.3307,7065.0
2018-03-14 13:25:00,66.35,66.42,66.32,66.38,7940.0,56.3307,56.3902,56.3053,56.3562,7940.0
2018-03-14 13:30:00,66.38,66.52,66.38,66.48,6035.0,56.3562,56.4751,56.3562,56.4411,6035.0
2018-03-14 13:35:00,66.49,66.6,66.48,66.59,8740.0,56.4496,56.543,56.4411,56.5345,8740.0
2018-03-14 13:40:00,66.6,66.63,66.53,66.59,7983.0,56.543,56.5685,56.4836,56.5345,7983.0
2018-03-14 13:45:00,66.58,66.71,66.58,66.66,14895.0,56.526,56.6364,56.526,56.5939,14895.0
2018-03-14 13:50:00,66.68,66.81,66.68,66.74,15735.0,56.6109,56.7213,56.6109,56.6619,15735.0
2018-03-14 13:55:00,66.75,66.76,66.64,66.64,8171.0,56.6703,56.6788,56.577,56.577,8171.0
2018-03-14 14:00:00,66.64,66.67,66.54,66.57,11554.0,56.577,56.6024,56.4921,56.5175,11554.0
2018-03-14 14:05:00,66.58,66.64,66.55,66.64,6920.0,56.526,56.577,56.5005,56.577,6920.0
2018-03-14 14:10:00,66.65,66.65,66.51,66.53,9369.0,56.5854,56.5854,56.4666,56.4836,9369.0
2018-03-14 14:15:00,66.52,66.56,66.41,66.45,13772.0,56.4751,56.509,56.3817,56.4156,13772.0
2018-03-14 14:20:00,66.45,66.55,66.43,66.46,13184.0,56.4156,56.5005,56.3987,56.4241,13184.0
2018-03-14 14:25:00,66.48,66.48,66.34,66.35,7676.0,56.4411,56.4411,56.3223,56.3307,7676.0
2018-03-14 14:30:00,66.36,66.39,66.33,66.37,16594.0,56.3392,56.3647,56.3138,56.3477,16594.0
2018-03-14 14:35:00,66.37,66.37,66.15,66.18,20850.0,56.3477,56.3477,56.1609,56.1864,20850.0
2018-03-14 14:40:00,66.19,66.28,66.15,66.17,16638.0,56.1949,56.2713,56.1609,56.1779,16638.0
2018-03-14 14:45:00,66.14,66.24,66.12,66.24,11828.0,56.1525,56.2374,56.1355,56.2374,11828.0
2018-03-14 14:50:00,66.23,66.3,66.22,66.24,8426.0,56.2289,56.2883,56.2204,56.2374,8426.0
2018-03-14 14:55:00,66.24,66.32,66.2,66.23,9759.0,56.2374,56.3053,56.2034,56.2289,9759.0
2018-03-14 15:00:00,66.23,66.23,66.1,66.1,13234.0,56.2289,56.2289,56.1185,56.1185,13234.0
2018-03-14 15:05:00,66.09,66.17,66.06,66.07,15740.0,56.11,56.1779,56.0845,56.093,15740.0
2018-03-14 15:10:00,66.06,66.1,66.0,66.08,33173.0,56.0845,56.1185,56.0336,56.1015,33173.0
2018-03-14 15:15:00,66.08,66.19,66.0,66.06,29522.0,56.1015,56.1949,56.0336,56.0845,29522.0
2018-03-14 15:20:00,66.04,66.15,66.01,66.13,16776.0,56.0676,56.1609,56.0421,56.144,16776.0
2018-03-14 15:25:00,66.1,66.11,65.98,65.98,18698.0,56.1185,56.127,56.0166,56.0166,18698.0
2018-03-14 15:30:00,65.98,66.04,65.97,65.97,36850.0,56.0166,56.0676,56.0081,56.0081,36850.0
2018-03-14 15:35:00,65.98,66.05,65.96,65.98,28006.0,56.0166,56.076,55.9996,56.0166,28006.0
2018-03-14 15:40:00,65.98,65.98,65.86,65.89,46844.0,56.0166,56.0166,55.9147,55.9402,46844.0
2018-03-14 15:45:00,65.91,65.97,65.9,65.95,68913.0,55.9572,56.0081,55.9487,55.9911,68913.0
2018-03-14 15:50:00,65.94,66.0,65.87,66.0,79563.0,55.9827,56.0336,55.9232,56.0336,79563.0
2018-03-14 15:55:00,66.0,66.0,65.94,66.0,110047.0,56.0336,56.0336,55.9827,56.0336,110047.0
2018-03-15 09:30:00,66.13,66.72,66.13,66.72,60998.0,56.144,56.6449,56.144,56.6449,60998.0
2018-03-15 09:35:00,66.78,66.81,66.58,66.68,10378.0,56.6958,56.7213,56.526,56.6109,10378.0
2018-03-15 09:40:00,66.68,66.97,66.66,66.79,16349.0,56.6109,56.8571,56.5939,56.7043,16349.0
2018-03-15 09:45:00,66.82,66.87,66.64,66.64,21065.0,56.7298,56.7722,56.577,56.577,21065.0
2018-03-15 09:50:00,66.63,66.72,66.56,66.63,12173.0,56.5685,56.6449,56.509,56.5685,12173.0
2018-03-15 09:55:00,66.63,66.7,66.58,66.65,7258.0,56.5685,56.6279,56.526,56.5854,7258.0
2018-03-15 10:00:00,66.65,66.65,66.45,66.58,18881.0,56.5854,56.5854,56.4156,56.526,18881.0
2018-03-15 10:05:00,66.57,66.79,66.57,66.79,6968.0,56.5175,56.7043,56.5175,56.7043,6968.0
2018-03-15 10:10:00,66.84,66.94,66.58,66.58,20246.0,56.7468,56.8317,56.526,56.526,20246.0
2018-03-15 10:15:00,66.59,66.65,66.38,66.44,19827.0,56.5345,56.5854,56.3562,56.4072,19827.0
2018-03-15 10:20:00,66.41,66.42,66.21,66.28,11955.0,56.3817,56.3902,56.2119,56.2713,11955.0
2018-03-15 10:25:00,66.28,66.31,66.22,66.25,20386.0,56.2713,56.2968,56.2204,56.2458,20386.0
2018-03-15 10:30:00,66.25,66.39,66.25,66.33,8956.0,56.2458,56.3647,56.2458,56.3138,8956.0
2018-03-15 10:35:00,66.34,66.35,66.25,66.32,8251.0,56.3223,56.3307,56.2458,56.3053,8251.0
2018-03-15 10:40:00,66.32,66.33,66.23,66.26,16723.0,56.3053,56.3138,56.2289,56.2543,16723.0
2018-03-15 10:45:00,66.26,66.4,66.23,66.32,11778.0,56.2543,56.3732,56.2289,56.3053,11778.0
2018-03-15 10:50:00,66.32,66.39,66.28,66.38,10852.0,56.3053,56.3647,56.2713,56.3562,10852.0
2018-03-15 10:55:00,66.37,66.43,66.32,66.33,7014.0,56.3477,56.3987,56.3053,56.3138,7014.0
2018-03-15 11:00:00,66.33,66.51,66.32,66.47,9465.0,56.3138,56.4666,56.3053,56.4326,9465.0
2018-03-15 11:05:00,66.47,66.52,66.46,66.5,11781.0,56.4326,56.4751,56.4241,56.4581,11781.0
2018-03-15 11:10:00,66.51,66.52,66.34,66.44,8559.0,56.4666,56.4751,56.3223,56.4072,8559.0
2018-03-15 11:15:00,66.44,66.45,66.28,66.32,19861.0,56.4072,56.4156,56.2713,56.3053,19861.0
2018-03-15 11:20:00,66.31,66.37,66.29,66.36,11022.0,56.2968,56.3477,56.2798,56.3392,11022.0
2018-03-15 11:25:00,66.39,66.5,66.39,66.41,6918.0,56.3647,56.4581,56.3647,56.3817,6918.0
2018-03-15 11:30:00,66.41,66.57,66.41,66.54,15922.0,56.3817,56.5175,56.3817,56.4921,15922.0
2018-03-15 11:35:00,66.53,66.57,66.37,66.39,11107.0,56.4836,56.5175,56.3477,56.3647,11107.0
2018-03-15 11:40:00,66.41,66.41,66.27,66.32,23835.0,56.3817,56.3817,56.2628,56.3053,23835.0
2018-03-15 11:45:00,66.33,66.35,66.22,66.28,25636.0,56.3138,56.3307,56.2204,56.2713,25636.0
2018-03-15 11:50:00,66.26,66.32,66.18,66.18,16684.0,56.2543,56.3053,56.1864,56.1864,16684.0
2018-03-15 11:55:00,66.18,66.29,66.18,66.27,14181.0,56.1864,56.2798,56.1864,56.2628,14181.0
2018-03-15 12:00:00,66.27,66.27,66.2,66.26,7067.0,56.2628,56.2628,56.2034,56.2543,7067.0
2018-03-15 12:05:00,66.27,66.44,66.27,66.36,8173.0,56.2628,56.4072,56.2628,56.3392,8173.0
2018-03-15 12:10:00,66.37,66.37,66.23,66.27,8553.0,56.3477,56.3477,56.2289,56.2628,8553.0
2018-03-15 12:15:00,66.27,66.31,66.25,66.3,10965.0,56.2628,56.2968,56.2458,56.2883,10965.0
2018-03-15 12:20:00,66.3,66.34,66.27,66.3,7470.0,56.2883,56.3223,56.2628,56.2883,7470.0
2018-03-15 12:25:00,66.29,66.37,66.28,66.28,9203.0,56.2798,56.3477,56.2713,56.2713,9203.0
2018-03-15 12:30:00,66.3,66.35,66.26,66.33,5560.0,56.2883,56.3307,56.2543,56.3138,5560.0
2018-03-15 12:35:00,66.34,66.4,66.28,66.28,5850.0,56.3223,56.3732,56.2713,56.2713,5850.0
2018-03-15 12:40:00,66.28,66.32,66.27,66.27,6087.0,56.2713,56.3053,56.2628,56.2628,6087.0
2018-03-15 12:45:00,66.29,66.31,66.25,66.28,7180.0,56.2798,56.2968,56.2458,56.2713,7180.0
2018-03-15 12:50:00,66.3,66.39,66.28,66.37,4700.0,56.2883,56.3647,56.2713,56.3477,4700.0
2018-03-15 12:55:00,66.38,66.41,66.28,66.28,8609.0,56.3562,56.3817,56.2713,56.2713,8609.0
2018-03-15 13:00:00,66.28,66.43,66.27,66.43,8271.0,56.2713,56.3987,56.2628,56.3987,8271.0
2018-03-15 13:05:00,66.43,66.44,66.4,66.42,4300.0,56.3987,56.4072,56.3732,56.3902,4300.0
2018-03-15 13:10:00,66.42,66.45,66.4,66.4,6200.0,56.3902,56.4156,56.3732,56.3732,6200.0
2018-03-15 13:15:00,66.39,66.4,66.3,66.35,6228.0,56.3647,56.3732,56.2883,56.3307,6228.0
2018-03-15 13:20:00,66.35,66.43,66.34,66.37,10183.0,56.3307,56.3987,56.3223,56.3477,10183.0
2018-03-15 13:25:00,66.38,66.41,66.33,66.38,7137.0,56.3562,56.3817,56.3138,56.3562,7137.0
2018-03-15 13:30:00,66.37,66.39,66.3,66.3,5697.0,56.3477,56.3647,56.2883,56.2883,5697.0
2018-03-15 13:35:00,66.31,66.33,66.26,66.33,7791.0,56.2968,56.3138,56.2543,56.3138,7791.0
2018-03-15 13:40:00,66.32,66.38,66.32,66.37,8006.0,56.3053,56.3562,56.3053,56.3477,8006.0
2018-03-15 13:45:00,66.38,66.44,66.33,66.37,17223.0,56.3562,56.4072,56.3138,56.3477,17223.0
2018-03-15 13:50:00,66.37,66.4,66.33,66.36,7880.0,56.3477,56.3732,56.3138,56.3392,7880.0
2018-03-15 13:55:00,66.37,66.37,66.12,66.15,21138.0,56.3477,56.3477,56.1355,56.1609,21138.0
2018-03-15 14:00:00,66.13,66.19,66.12,66.17,8779.0,56.144,56.1949,56.1355,56.1779,8779.0
2018-03-15 14:05:00,66.17,66.26,66.12,66.25,8733.0,56.1779,56.2543,56.1355,56.2458,8733.0
2018-03-15 14:10:00,66.24,66.24,66.16,66.18,10005.0,56.2374,56.2374,56.1694,56.1864,10005.0
2018-03-15 14:15:00,66.18,66.21,66.18,66.19,12968.0,56.1864,56.2119,56.1864,56.1949,12968.0
2018-03-15 14:20:00,66.19,66.21,66.13,66.19,16308.0,56.1949,56.2119,56.144,56.1949,16308.0
2018-03-15 14:25:00,66.18,66.2,66.15,66.17,20985.0,56.1864,56.2034,56.1609,56.1779,20985.0
2018-03-15 14:30:00,66.17,66.23,66.16,66.21,20497.0,56.1779,56.2289,56.1694,56.2119,20497.0
2018-03-15 14:35:00,66.2,66.25,66.09,66.1,12042.0,56.2034,56.2458,56.11,56.1185,12042.0
2018-03-15 14:40:00,66.09,66.11,66.0,66.0,17499.0,56.11,56.127,56.0336,56.0336,17499.0
2018-03-15 14:45:00,66.0,66.09,66.0,66.06,8192.0,56.0336,56.11,56.0336,56.0845,8192.0
2018-03-15 14:50:00,66.08,66.19,66.06,66.19,32376.0,56.1015,56.1949,56.0845,56.1949,32376.0
2018-03-15 14:55:00,66.2,66.35,66.16,66.35,8683.0,56.2034,56.3307,56.1694,56.3307,8683.0
2018-03-15 15:00:00,66.33,66.33,66.26,66.31,8829.0,56.3138,56.3138,56.2543,56.2968,8829.0
2018-03-15 15:05:00,66.3,66.36,66.22,66.27,16082.0,56.2883,56.3392,56.2204,56.2628,16082.0
2018-03-15 15:10:00,66.29,66.3,66.18,66.19,20790.0,56.2798,56.2883,56.1864,56.1949,20790.0
2018-03-15 15:15:00,66.2,66.2,66.05,66.11,36165.0,56.2034,56.2034,56.076,56.127,36165.0
2018-03-15 15:20:00,66.13,66.17,66.1,66.14,16524.0,56.144,56.1779,56.1185,56.1525,16524.0
2018-03-15 15:25:00,66.15,66.15,66.05,66.09,23145.0,56.1609,56.1609,56.076,56.11,23145.0
2018-03-15 15:30:00,66.09,66.16,66.05,66.12,25511.0,56.11,56.1694,56.076,56.1355,25511.0
2018-03-15 15:35:00,66.12,66.17,66.09,66.1,16161.0,56.1355,56.1779,56.11,56.1185,16161.0
2018-03-15 15:40:00,66.1,66.21,66.09,66.15,29462.0,56.1185,56.2119,56.11,56.1609,29462.0
2018-03-15 15:45:00,66.15,66.25,66.15,66.25,32503.0,56.1609,56.2458,56.1609,56.2458,32503.0
2018-03-15 15:50:00,66.24,66.24,66.2,66.21,38882.0,56.2374,56.2374,56.2034,56.2119,38882.0
2018-03-15 15:55:00,66.2,66.24,66.17,66.18,78327.0,56.2034,56.2374,56.1779,56.1864,78327.0
2018-03-16 09:30:00,66.17,66.46,66.17,66.32,327850.0,56.1779,56.4241,56.1779,56.3053,327850.0
2018-03-16 09:35:00,66.24,66.29,65.88,65.95,14837.0,56.2374,56.2798,55.9317,55.9911,14837.0
2018-03-16 09:40:00,65.84,65.93,65.69,65.93,16796.0,55.8978,55.9742,55.7704,55.9742,16796.0
2018-03-16 09:45:00,65.96,66.07,65.91,66.05,9380.0,55.9996,56.093,55.9572,56.076,9380.0
2018-03-16 09:50:00,66.09,66.16,65.87,66.02,16037.0,56.11,56.1694,55.9232,56.0506,16037.0
2018-03-16 09:55:00,66.02,66.12,65.82,65.85,12576.0,56.0506,56.1355,55.8808,55.9062,12576.0
2018-03-16 10:00:00,65.8,66.1,65.8,65.96,10364.0,55.8638,56.1185,55.8638,55.9996,10364.0
2018-03-16 10:05:00,65.96,66.06,65.93,66.03,8641.0,55.9996,56.0845,55.9742,56.0591,8641.0
2018-03-16 10:10:00,66.03,66.08,65.94,65.95,9915.0,56.0591,56.1015,55.9827,55.9911,9915.0
2018-03-16 10:15:00,65.96,65.96,65.86,65.9,14401.0,55.9996,55.9996,55.9147,55.9487,14401.0
2018-03-16 10:20:00,65.92,66.17,65.92,66.08,14851.0,55.9657,56.1779,55.9657,56.1015,14851.0
2018-03-16 10:25:00,66.06,66.24,66.04,66.2,22509.0,56.0845,56.2374,56.0676,56.2034,22509.0
2018-03-16 10:30:00,66.24,66.6,66.24,66.58,19245.0,56.2374,56.543,56.2374,56.526,19245.0
2018-03-16 10:35:00,66.64,66.78,66.51,66.69,14981.0,56.577,56.6958,56.4666,56.6194,14981.0
2018-03-16 10:40:00,66.68,66.75,66.65,66.69,16936.0,56.6109,56.6703,56.5854,56.6194,16936.0
2018-03-16 10:45:00,66.69,66.81,66.62,66.8,27199.0,56.6194,56.7213,56.56,56.7128,27199.0
2018-03-16 10:50:00,66.83,67.0,66.83,66.95,12155.0,56.7383,56.8826,56.7383,56.8401,12155.0
2018-03-16 10:55:00,66.99,67.03,66.89,67.03,12535.0,56.8741,56.9081,56.7892,56.9081,12535.0
2018-03-16 11:00:00,66.99,66.99,66.93,66.95,12325.0,56.8741,56.8741,56.8232,56.8401,12325.0
2018-03-16 11:05:00,66.95,67.0,66.92,66.99,13505.0,56.8401,56.8826,56.8147,56.8741,13505.0
2018-03-16 11:10:00,66.96,67.0,66.87,66.94,15641.0,56.8486,56.8826,56.7722,56.8317,15641.0
2018-03-16 11:15:00,66.93,67.07,66.93,67.0,11703.0,56.8232,56.942,56.8232,56.8826,11703.0
2018-03-16 11:20:00,67.0,67.13,66.98,67.13,14443.0,56.8826,56.993,56.8656,56.993,14443.0
2018-03-16 11:25:00,67.11,67.15,67.0,67.15,13144.0,56.976,57.0099,56.8826,57.0099,13144.0
2018-03-16 11:30:00,67.16,67.35,67.15,67.34,24087.0,57.0184,57.1797,57.0099,57.1712,24087.0
2018-03-16 11:35:00,67.34,67.36,67.24,67.25,10788.0,57.1712,57.1882,57.0864,57.0948,10788.0
2018-03-16 11:40:00,67.26,67.34,67.22,67.33,9000.0,57.1033,57.1712,57.0694,57.1628,9000.0
2018-03-16 11:45:00,67.34,67.36,67.11,67.12,14185.0,57.1712,57.1882,56.976,56.9845,14185.0
2018-03-16 11:50:00,67.08,67.11,67.02,67.03,8611.0,56.9505,56.976,56.8996,56.9081,8611.0
2018-03-16 11:55:00,67.02,67.1,66.98,67.0,9950.0,56.8996,56.9675,56.8656,56.8826,9950.0
2018-03-16 12:00:00,67.0,67.0,66.88,66.93,8132.0,56.8826,56.8826,56.7807,56.8232,8132.0
2018-03-16 12:05:00,66.89,66.9,66.82,66.85,5401.0,56.7892,56.7977,56.7298,56.7552,5401.0
2018-03-16 12:10:00,66.86,66.86,66.78,66.85,3402.0,56.7637,56.7637,56.6958,56.7552,3402.0
2018-03-16 12:15:00,66.85,66.9,66.75,66.78,7596.0,56.7552,56.7977,56.6703,56.6958,7596.0
2018-03-16 12:20:00,66.78,66.83,66.77,66.81,3803.0,56.6958,56.7383,56.6873,56.7213,3803.0
2018-03-16 12:25:00,66.8,66.86,66.8,66.8,6025.0,56.7128,56.7637,56.7128,56.7128,6025.0
2018-03-16 12:30:00,66.81,66.88,66.75,66.87,15595.0,56.7213,56.7807,56.6703,56.7722,15595.0
2018-03-16 12:35:00,66.88,67.0,66.85,66.87,13011.0,56.7807,56.8826,56.7552,56.7722,13011.0
2018-03-16 12:40:00,66.84,66.95,66.83,66.94,10717.0,56.7468,56.8401,56.7383,56.8317,10717.0
2018-03-16 12:45:00,66.96,66.96,66.88,66.93,10046.0,56.8486,56.8486,56.7807,56.8232,10046.0
2018-03-16 12:50:00,66.91,66.95,66.87,66.9,11311.0,56.8062,56.8401,56.7722,56.7977,11311.0
2018-03-16 12:55:00,66.9,66.96,66.83,66.92,18598.0,56.7977,56.8486,56.7383,56.8147,18598.0
2018-03-16 13:00:00,66.9,66.95,66.87,66.93,13323.0,56.7977,56.8401,56.7722,56.8232,13323.0
2018-03-16 13:05:00,66.94,66.94,66.86,66.92,17022.0,56.8317,56.8317,56.7637,56.8147,17022.0
2018-03-16 13:10:00,66.91,66.91,66.81,66.86,5305.0,56.8062,56.8062,56.7213,56.7637,5305.0
2018-03-16 13:15:00,66.85,66.88,66.78,66.82,3300.0,56.7552,56.7807,56.6958,56.7298,3300.0
2018-03-16 13:20:00,66.82,66.87,66.82,66.85,11228.0,56.7298,56.7722,56.7298,56.7552,11228.0
2018-03-16 13:25:00,66.85,66.9,66.8,66.85,7619.0,56.7552,56.7977,56.7128,56.7552,7619.0
2018-03-16 13:30:00,66.82,66.84,66.69,66.77,7401.0,56.7298,56.7468,56.6194,56.6873,7401.0
2018-03-16 13:35:00,66.77,66.83,66.77,66.8,10153.0,56.6873,56.7383,56.6873,56.7128,10153.0
2018-03-16 13:40:00,66.81,66.82,66.72,66.72,8123.0,56.7213,56.7298,56.6449,56.6449,8123.0
2018-03-16 13:45:00,66.73,66.76,66.65,66.66,7058.0,56.6534,56.6788,56.5854,56.5939,7058.0
2018-03-16 13:50:00,66.67,66.67,66.56,66.59,16069.0,56.6024,56.6024,56.509,56.5345,16069.0
2018-03-16 13:55:00,66.61,66.66,66.56,66.64,13158.0,56.5515,56.5939,56.509,56.577,13158.0
2018-03-16 14:00:00,66.65,66.69,66.62,66.66,13450.0,56.5854,56.6194,56.56,56.5939,13450.0
2018-03-16 14:05:00,66.65,66.69,66.62,66.65,12861.0,56.5854,56.6194,56.56,56.5854,12861.0
2018-03-16 14:10:00,66.64,66.7,66.62,66.67,6460.0,56.577,56.6279,56.56,56.6024,6460.0
2018-03-16 14:15:00,66.69,66.71,66.65,66.71,8156.0,56.6194,56.6364,56.5854,56.6364,8156.0
2018-03-16 14:20:00,66.71,66.73,66.63,66.73,10778.0,56.6364,56.6534,56.5685,56.6534,10778.0
2018-03-16 14:25:00,66.74,66.77,66.71,66.73,10785.0,56.6619,56.6873,56.6364,56.6534,10785.0
2018-03-16 14:30:00,66.73,66.75,66.71,66.75,12491.0,56.6534,56.6703,56.6364,56.6703,12491.0
2018-03-16 14:35:00,66.73,66.75,66.7,66.71,13175.0,56.6534,56.6703,56.6279,56.6364,13175.0
2018-03-16 14:40:00,66.7,66.73,66.69,66.7,5470.0,56.6279,56.6534,56.6194,56.6279,5470.0
2018-03-16 14:45:00,66.71,66.71,66.65,66.68,7397.0,56.6364,56.6364,56.5854,56.6109,7397.0
2018-03-16 14:50:00,66.68,66.73,66.68,66.73,8256.0,56.6109,56.6534,56.6109,56.6534,8256.0
2018-03-16 14:55:00,66.72,66.74,66.69,66.72,7312.0,56.6449,56.6619,56.6194,56.6449,7312.0
2018-03-16 15:00:00,66.74,66.76,66.71,66.71,3966.0,56.6619,56.6788,56.6364,56.6364,3966.0
2018-03-16 15:05:00,66.73,66.79,66.71,66.77,12074.0,56.6534,56.7043,56.6364,56.6873,12074.0
2018-03-16 15:10:00,66.75,66.82,66.75,66.8,3136.0,56.6703,56.7298,56.6703,56.7128,3136.0
2018-03-16 15:15:00,66.81,66.81,66.76,66.77,10064.0,56.7213,56.7213,56.6788,56.6873,10064.0
2018-03-16 15:20:00,66.78,66.81,66.76,66.81,8330.0,56.6958,56.7213,56.6788,56.7213,8330.0
2018-03-16 15:25:00,66.82,66.92,66.82,66.92,8939.0,56.7298,56.8147,56.7298,56.8147,8939.0
2018-03-16 15:30:00,66.9,66.92,66.83,66.89,12109.0,56.7977,56.8147,56.7383,56.7892,12109.0
2018-03-16 15:35:00,66.9,66.96,66.9,66.94,15009.0,56.7977,56.8486,56.7977,56.8317,15009.0
2018-03-16 15:40:00,66.96,66.98,66.94,66.95,17721.0,56.8486,56.8656,56.8317,56.8401,17721.0
2018-03-16 15:45:00,66.97,66.97,66.7,66.74,60159.0,56.8571,56.8571,56.6279,56.6619,60159.0
2018-03-16 15:50:00,66.74,66.8,66.74,66.77,43902.0,56.6619,56.7128,56.6619,56.6873,43902.0
2018-03-16 15:55:00,66.77,66.79,66.57,66.6,194666.0,56.6873,56.7043,56.5175,56.543,194666.0
2018-03-19 09:30:00,66.47,66.56,66.26,66.34,36535.0,56.4326,56.509,56.2543,56.3223,36535.0
2018-03-19 09:35:00,66.39,66.45,66.29,66.41,6284.0,56.3647,56.4156,56.2798,56.3817,6284.0
2018-03-19 09:40:00,66.39,66.39,66.12,66.22,5832.0,56.3647,56.3647,56.1355,56.2204,5832.0
2018-03-19 09:45:00,66.14,66.36,66.09,66.23,8787.0,56.1525,56.3392,56.11,56.2289,8787.0
2018-03-19 09:50:00,66.23,66.39,66.22,66.36,7427.0,56.2289,56.3647,56.2204,56.3392,7427.0
2018-03-19 09:55:00,66.36,66.45,66.25,66.32,6956.0,56.3392,56.4156,56.2458,56.3053,6956.0
2018-03-19 10:00:00,66.33,66.35,66.23,66.24,16402.0,56.3138,56.3307,56.2289,56.2374,16402.0
2018-03-19 10:05:00,66.28,66.31,66.21,66.27,5832.0,56.2713,56.2968,56.2119,56.2628,5832.0
2018-03-19 10:10:00,66.23,66.29,66.04,66.06,10902.0,56.2289,56.2798,56.0676,56.0845,10902.0
2018-03-19 10:15:00,66.05,66.13,65.94,66.08,12052.0,56.076,56.144,55.9827,56.1015,12052.0
2018-03-19 10:20:00,66.04,66.15,66.01,66.13,11663.0,56.0676,56.1609,56.0421,56.144,11663.0
2018-03-19 10:25:00,66.15,66.22,66.12,66.14,5264.0,56.1609,56.2204,56.1355,56.1525,5264.0
2018-03-19 10:30:00,66.15,66.22,66.07,66.14,8862.0,56.1609,56.2204,56.093,56.1525,8862.0
2018-03-19 10:35:00,66.12,66.22,66.1,66.21,6760.0,56.1355,56.2204,56.1185,56.2119,6760.0
2018-03-19 10:40:00,66.27,66.27,66.07,66.09,9182.0,56.2628,56.2628,56.093,56.11,9182.0
2018-03-19 10:45:00,66.07,66.12,65.73,65.73,36980.0,56.093,56.1355,55.8044,55.8044,36980.0
2018-03-19 10:50:00,65.71,65.75,65.39,65.54,39556.0,55.7874,55.8213,55.5157,55.6431,39556.0
2018-03-19 10:55:00,65.55,65.65,65.44,65.65,30707.0,55.6516,55.7365,55.5582,55.7365,30707.0
2018-03-19 11:00:00,65.65,65.69,65.43,65.5,39130.0,55.7365,55.7704,55.5497,55.6091,39130.0
2018-03-19 11:05:00,65.49,65.53,65.43,65.45,20525.0,55.6006,55.6346,55.5497,55.5667,20525.0
2018-03-19 11:10:00,65.45,65.51,65.29,65.29,17929.0,55.5667,55.6176,55.4308,55.4308,17929.0
2018-03-19 11:15:00,65.28,65.36,65.24,65.36,9320.0,55.4223,55.4902,55.3884,55.4902,9320.0
2018-03-19 11:20:00,65.36,65.36,65.29,65.33,7232.0,55.4902,55.4902,55.4308,55.4648,7232.0
2018-03-19 11:25:00,65.32,65.38,65.27,65.38,17917.0,55.4563,55.5072,55.4138,55.5072,17917.0
2018-03-19 11:30:00,65.38,65.38,65.27,65.32,11478.0,55.5072,55.5072,55.4138,55.4563,11478.0
2018-03-19 11:35:00,65.32,65.37,65.29,65.3,4875.0,55.4563,55.4987,55.4308,55.4393,4875.0
2018-03-19 11:40:00,65.28,65.36,65.22,65.35,10684.0,55.4223,55.4902,55.3714,55.4818,10684.0
2018-03-19 11:45:00,65.33,65.38,65.29,65.34,12052.0,55.4648,55.5072,55.4308,55.4733,12052.0
2018-03-19 11:50:00,65.34,65.51,65.34,65.47,14934.0,55.4733,55.6176,55.4733,55.5836,14934.0
2018-03-19 11:55:00,65.46,65.47,65.29,65.33,12358.0,55.5751,55.5836,55.4308,55.4648,12358.0
2018-03-19 12:00:00,65.3,65.3,65.11,65.23,11268.0,55.4393,55.4393,55.278,55.3799,11268.0
2018-03-19 12:05:00,65.22,65.29,65.18,65.2,31424.0,55.3714,55.4308,55.3374,55.3544,31424.0
2018-03-19 12:10:00,65.2,65.24,65.14,65.23,12206.0,55.3544,55.3884,55.3035,55.3799,12206.0
2018-03-19 12:15:00,65.22,65.22,65.16,65.19,5971.0,55.3714,55.3714,55.3204,55.3459,5971.0
2018-03-19 12:20:00,65.18,65.28,65.15,65.28,8595.0,55.3374,55.4223,55.312,55.4223,8595.0
2018-03-19 12:25:00,65.28,65.29,65.25,65.27,4391.0,55.4223,55.4308,55.3969,55.4138,4391.0
2018-03-19 12:30:00,65.28,65.29,65.18,65.23,14474.0,55.4223,55.4308,55.3374,55.3799,14474.0
2018-03-19 12:35:00,65.22,65.24,65.13,65.13,10890.0,55.3714,55.3884,55.295,55.295,10890.0
2018-03-19 12:40:00,65.13,65.16,65.12,65.12,8421.0,55.295,55.3204,55.2865,55.2865,8421.0
2018-03-19 12:45:00,65.12,65.12,64.97,65.0,28491.0,55.2865,55.2865,55.1591,55.1846,28491.0
2018-03-19 12:50:00,65.0,65.12,64.99,65.11,7336.0,55.1846,55.2865,55.1761,55.278,7336.0
2018-03-19 12:55:00,65.12,65.2,65.12,65.14,4594.0,55.2865,55.3544,55.2865,55.3035,4594.0
2018-03-19 13:00:00,65.14,65.15,65.02,65.05,9581.0,55.3035,55.312,55.2016,55.2271,9581.0
2018-03-19 13:05:00,65.06,65.06,64.83,64.87,12377.0,55.2355,55.2355,55.0403,55.0742,12377.0
2018-03-19 13:10:00,64.86,64.89,64.79,64.89,5356.0,55.0657,55.0912,55.0063,55.0912,5356.0
2018-03-19 13:15:00,64.92,65.03,64.92,64.97,5394.0,55.1167,55.2101,55.1167,55.1591,5394.0
2018-03-19 13:20:00,64.95,65.0,64.92,64.98,10198.0,55.1422,55.1846,55.1167,55.1676,10198.0
2018-03-19 13:25:00,64.96,64.98,64.82,64.84,32165.0,55.1506,55.1676,55.0318,55.0488,32165.0
2018-03-19 13:30:00,64.84,64.88,64.8,64.81,5322.0,55.0488,55.0827,55.0148,55.0233,5322.0
2018-03-19 13:35:00,64.81,64.97,64.79,64.96,8178.0,55.0233,55.1591,55.0063,55.1506,8178.0
2018-03-19 13:40:00,64.97,65.06,64.97,65.04,9261.0,55.1591,55.2355,55.1591,55.2186,9261.0
2018-03-19 13:45:00,65.05,65.12,65.03,65.06,3974.0,55.2271,55.2865,55.2101,55.2355,3974.0
2018-03-19 13:50:00,65.05,65.13,65.01,65.05,6483.0,55.2271,55.295,55.1931,55.2271,6483.0
2018-03-19 13:55:00,65.08,65.09,64.99,65.04,3437.0,55.2525,55.261,55.1761,55.2186,3437.0
2018-03-19 14:00:00,65.03,65.09,65.02,65.06,5722.0,55.2101,55.261,55.2016,55.2355,5722.0
2018-03-19 14:05:00,65.05,65.08,64.92,64.95,12341.0,55.2271,55.2525,55.1167,55.1422,12341.0
2018-03-19 14:10:00,64.94,64.96,64.84,64.89,9543.0,55.1337,55.1506,55.0488,55.0912,9543.0
2018-03-19 14:15:00,64.88,65.0,64.87,64.98,21670.0,55.0827,55.1846,55.0742,55.1676,21670.0
2018-03-19 14:20:00,64.97,64.98,64.87,64.91,14723.0,55.1591,55.1676,55.0742,55.1082,14723.0
2018-03-19 14:25:00,64.91,64.96,64.91,64.94,10401.0,55.1082,55.1506,55.1082,55.1337,10401.0
2018-03-19 14:30:00,64.93,64.98,64.87,64.89,16506.0,55.1252,55.1676,55.0742,55.0912,16506.0
2018-03-19 14:35:00,64.89,64.94,64.74,64.76,39739.0,55.0912,55.1337,54.9639,54.9808,39739.0
2018-03-19 14:40:00,64.76,64.82,64.7,64.82,14822.0,54.9808,55.0318,54.9299,55.0318,14822.0
2018-03-19 14:45:00,64.83,64.88,64.78,64.84,10842.0,55.0403,55.0827,54.9978,55.0488,10842.0
2018-03-19 14:50:00,64.8,64.91,64.78,64.9,11105.0,55.0148,55.1082,54.9978,55.0997,11105.0
2018-03-19 14:55:00,64.89,64.98,64.88,64.96,6620.0,55.0912,55.1676,55.0827,55.1506,6620.0
2018-03-19 15:00:00,64.95,64.96,64.83,64.95,10202.0,55.1422,55.1506,55.0403,55.1422,10202.0
2018-03-19 15:05:00,64.94,64.99,64.84,64.88,15231.0,55.1337,55.1761,55.0488,55.0827,15231.0
2018-03-19 15:10:00,64.87,64.9,64.84,64.89,9441.0,55.0742,55.0997,55.0488,55.0912,9441.0
2018-03-19 15:15:00,64.91,65.13,64.91,65.11,12872.0,55.1082,55.295,55.1082,55.278,12872.0
2018-03-19 15:20:00,65.13,65.16,64.97,64.97,12000.0,55.295,55.3204,55.1591,55.1591,12000.0
2018-03-19 15:25:00,64.99,65.0,64.9,64.94,15206.0,55.1761,55.1846,55.0997,55.1337,15206.0
2018-03-19 15:30:00,64.94,65.08,64.94,65.07,25701.0,55.1337,55.2525,55.1337,55.244,25701.0
2018-03-19 15:35:00,65.07,65.22,65.03,65.18,25622.0,55.244,55.3714,55.2101,55.3374,25622.0
2018-03-19 15:40:00,65.18,65.29,65.14,65.2,40881.0,55.3374,55.4308,55.3035,55.3544,40881.0
2018-03-19 15:45:00,65.21,65.37,65.21,65.28,46681.0,55.3629,55.4987,55.3629,55.4223,46681.0
2018-03-19 15:50:00,65.26,65.39,65.24,65.39,42587.0,55.4053,55.5157,55.3884,55.5157,42587.0
2018-03-19 15:55:00,65.39,65.5,65.33,65.34,135086.0,55.5157,55.6091,55.4648,55.4733,135086.0
2018-03-20 09:30:00,65.53,65.99,65.52,65.7,29205.0,55.6346,56.0251,55.6261,55.7789,29205.0
2018-03-20 09:35:00,65.73,65.74,65.22,65.22,6963.0,55.8044,55.8129,55.3714,55.3714,6963.0
2018-03-20 09:40:00,65.2,65.55,65.2,65.48,4800.0,55.3544,55.6516,55.3544,55.5921,4800.0
2018-03-20 09:45:00,65.47,65.55,65.21,65.43,8173.0,55.5836,55.6516,55.3629,55.5497,8173.0
2018-03-20 09:50:00,65.42,65.59,65.32,65.47,13151.0,55.5412,55.6855,55.4563,55.5836,13151.0
2018-03-20 09:55:00,65.49,65.49,65.33,65.33,10044.0,55.6006,55.6006,55.4648,55.4648,10044.0
2018-03-20 10:00:00,65.39,65.42,65.22,65.36,33268.0,55.5157,55.5412,55.3714,55.4902,33268.0
2018-03-20 10:05:00,65.39,65.47,65.27,65.47,17753.0,55.5157,55.5836,55.4138,55.5836,17753.0
2018-03-20 10:10:00,65.48,65.48,65.4,65.47,12812.0,55.5921,55.5921,55.5242,55.5836,12812.0
2018-03-20 10:15:00,65.52,65.57,65.38,65.54,10327.0,55.6261,55.6685,55.5072,55.6431,10327.0
2018-03-20 10:20:00,65.56,65.8,65.55,65.8,25077.0,55.66,55.8638,55.6516,55.8638,25077.0
2018-03-20 10:25:00,65.76,65.81,65.67,65.77,9551.0,55.8298,55.8723,55.7534,55.8383,9551.0
2018-03-20 10:30:00,65.78,65.84,65.65,65.66,14087.0,55.8468,55.8978,55.7365,55.7449,14087.0
2018-03-20 10:35:00,65.65,65.74,65.58,65.7,8558.0,55.7365,55.8129,55.677,55.7789,8558.0
2018-03-20 10:40:00,65.71,65.82,65.71,65.76,11425.0,55.7874,55.8808,55.7874,55.8298,11425.0
2018-03-20 10:45:00,65.74,65.89,65.73,65.77,10017.0,55.8129,55.9402,55.8044,55.8383,10017.0
2018-03-20 10:50:00,65.74,65.86,65.73,65.83,8556.0,55.8129,55.9147,55.8044,55.8893,8556.0
2018-03-20 10:55:00,65.81,65.83,65.7,65.7,14361.0,55.8723,55.8893,55.7789,55.7789,14361.0
2018-03-20 11:00:00,65.74,65.78,65.6,65.66,17218.0,55.8129,55.8468,55.694,55.7449,17218.0
2018-03-20 11:05:00,65.67,65.84,65.67,65.82,7604.0,55.7534,55.8978,55.7534,55.8808,7604.0
2018-03-20 11:10:00,65.82,65.99,65.81,65.92,14482.0,55.8808,56.0251,55.8723,55.9657,14482.0
2018-03-20 11:15:00,65.92,65.93,65.75,65.79,9299.0,55.9657,55.9742,55.8213,55.8553,9299.0
2018-03-20 11:20:00,65.81,66.04,65.81,65.98,16831.0,55.8723,56.0676,55.8723,56.0166,16831.0
2018-03-20 11:25:00,65.96,66.08,65.92,65.96,20408.0,55.9996,56.1015,55.9657,55.9996,20408.0
2018-03-20 11:30:00,66.02,66.02,65.83,65.83,17373.0,56.0506,56.0506,55.8893,55.8893,17373.0
2018-03-20 11:35:00,65.82,65.95,65.82,65.93,7479.0,55.8808,55.9911,55.8808,55.9742,7479.0
2018-03-20 11:40:00,65.92,65.93,65.84,65.9,11877.0,55.9657,55.9742,55.8978,55.9487,11877.0
2018-03-20 11:45:00,65.9,65.9,65.72,65.77,10650.0,55.9487,55.9487,55.7959,55.8383,10650.0
2018-03-20 11:50:00,65.81,65.86,65.65,65.68,20872.0,55.8723,55.9147,55.7365,55.7619,20872.0
2018-03-20 11:55:00,65.71,65.83,65.71,65.83,7823.0,55.7874,55.8893,55.7874,55.8893,7823.0
2018-03-20 12:00:00,65.86,65.86,65.67,65.76,11183.0,55.9147,55.9147,55.7534,55.8298,11183.0
2018-03-20 12:05:00,65.75,65.81,65.74,65.76,10158.0,55.8213,55.8723,55.8129,55.8298,10158.0
2018-03-20 12:10:00,65.76,65.79,65.71,65.73,10888.0,55.8298,55.8553,55.7874,55.8044,10888.0
2018-03-20 12:15:00,65.74,65.75,65.6,65.64,13074.0,55.8129,55.8213,55.694,55.728,13074.0
2018-03-20 12:20:00,65.64,65.65,65.57,65.6,8693.0,55.728,55.7365,55.6685,55.694,8693.0
2018-03-20 12:25:00,65.61,65.63,65.51,65.51,6446.0,55.7025,55.7195,55.6176,55.6176,6446.0
2018-03-20 12:30:00,65.52,65.58,65.48,65.53,16260.0,55.6261,55.677,55.5921,55.6346,16260.0
2018-03-20 12:35:00,65.55,65.55,65.45,65.48,15231.0,55.6516,55.6516,55.5667,55.5921,15231.0
2018-03-20 12:40:00,65.49,65.5,65.37,65.38,13075.0,55.6006,55.6091,55.4987,55.5072,13075.0
2018-03-20 12:45:00,65.37,65.39,65.29,65.33,70505.0,55.4987,55.5157,55.4308,55.4648,70505.0
2018-03-20 12:50:00,65.34,65.36,65.27,65.3,64160.0,55.4733,55.4902,55.4138,55.4393,64160.0
2018-03-20 12:55:00,65.31,65.31,65.23,65.28,23312.0,55.4478,55.4478,55.3799,55.4223,23312.0
2018-03-20 13:00:00,65.28,65.37,65.24,65.31,44607.0,55.4223,55.4987,55.3884,55.4478,44607.0
2018-03-20 13:05:00,65.32,65.37,65.27,65.27,18496.0,55.4563,55.4987,55.4138,55.4138,18496.0
2018-03-20 13:10:00,65.26,65.31,65.17,65.2,11525.0,55.4053,55.4478,55.3289,55.3544,11525.0
2018-03-20 13:15:00,65.21,65.21,64.87,64.94,43547.0,55.3629,55.3629,55.0742,55.1337,43547.0
2018-03-20 13:20:00,64.95,65.01,64.86,64.97,33045.0,55.1422,55.1931,55.0657,55.1591,33045.0
2018-03-20 13:25:00,64.95,65.04,64.93,64.96,12011.0,55.1422,55.2186,55.1252,55.1506,12011.0
2018-03-20 13:30:00,64.97,64.98,64.86,64.89,19384.0,55.1591,55.1676,55.0657,55.0912,19384.0
2018-03-20 13:35:00,64.87,64.9,64.72,64.75,36894.0,55.0742,55.0997,54.9469,54.9724,36894.0
2018-03-20 13:40:00,64.77,64.79,64.71,64.72,64582.0,54.9893,55.0063,54.9384,54.9469,64582.0
2018-03-20 13:45:00,64.72,64.72,64.66,64.71,38580.0,54.9469,54.9469,54.8959,54.9384,38580.0
2018-03-20 13:50:00,64.71,64.72,64.56,64.61,39230.0,54.9384,54.9469,54.811,54.8535,39230.0
2018-03-20 13:55:00,64.61,64.66,64.53,64.53,26918.0,54.8535,54.8959,54.7856,54.7856,26918.0
2018-03-20 14:00:00,64.53,64.59,64.45,64.5,43144.0,54.7856,54.8365,54.7177,54.7601,43144.0
2018-03-20 14:05:00,64.5,64.58,64.5,64.53,27883.0,54.7601,54.828,54.7601,54.7856,27883.0
2018-03-20 14:10:00,64.53,64.55,64.43,64.46,28550.0,54.7856,54.8026,54.7007,54.7261,28550.0
2018-03-20 14:15:00,64.47,64.51,64.42,64.5,24282.0,54.7346,54.7686,54.6922,54.7601,24282.0
2018-03-20 14:20:00,64.5,64.57,64.48,64.53,21909.0,54.7601,54.8195,54.7431,54.7856,21909.0
2018-03-20 14:25:00,64.52,64.53,64.36,64.39,31802.0,54.7771,54.7856,54.6412,54.6667,31802.0
2018-03-20 14:30:00,64.38,64.42,64.22,64.22,27030.0,54.6582,54.6922,54.5224,54.5224,27030.0
2018-03-20 14:35:00,64.23,64.42,64.21,64.39,37761.0,54.5309,54.6922,54.5139,54.6667,37761.0
2018-03-20 14:40:00,64.39,64.43,64.34,64.39,28148.0,54.6667,54.7007,54.6243,54.6667,28148.0
2018-03-20 14:45:00,64.38,64.51,64.35,64.5,34880.0,54.6582,54.7686,54.6328,54.7601,34880.0
2018-03-20 14:50:00,64.51,64.51,64.39,64.39,54028.0,54.7686,54.7686,54.6667,54.6667,54028.0
2018-03-20 14:55:00,64.4,64.48,64.36,64.37,44463.0,54.6752,54.7431,54.6412,54.6497,44463.0
2018-03-20 15:00:00,64.37,64.38,64.25,64.31,66864.0,54.6497,54.6582,54.5479,54.5988,66864.0
2018-03-20 15:05:00,64.29,64.38,64.29,64.34,36523.0,54.5818,54.6582,54.5818,54.6243,36523.0
2018-03-20 15:10:00,64.35,64.37,64.31,64.37,48808.0,54.6328,54.6497,54.5988,54.6497,48808.0
2018-03-20 15:15:00,64.36,64.49,64.34,64.35,52996.0,54.6412,54.7516,54.6243,54.6328,52996.0
2018-03-20 15:20:00,64.34,64.37,64.3,64.34,68428.0,54.6243,54.6497,54.5903,54.6243,68428.0
2018-03-20 15:25:00,64.36,64.42,64.32,64.34,32356.0,54.6412,54.6922,54.6073,54.6243,32356.0
2018-03-20 15:30:00,64.33,64.39,64.32,64.32,44828.0,54.6158,54.6667,54.6073,54.6073,44828.0
2018-03-20 15:35:00,64.33,64.35,64.18,64.23,81892.0,54.6158,54.6328,54.4884,54.5309,81892.0
2018-03-20 15:40:00,64.23,64.27,64.18,64.21,55895.0,54.5309,54.5648,54.4884,54.5139,55895.0
2018-03-20 15:45:00,64.23,64.34,64.2,64.29,81021.0,54.5309,54.6243,54.5054,54.5818,81021.0
2018-03-20 15:50:00,64.29,64.31,64.25,64.25,92680.0,54.5818,54.5988,54.5479,54.5479,92680.0
2018-03-20 15:55:00,64.25,64.28,64.17,64.21,170215.0,54.5479,54.5733,54.4799,54.5139,170215.0
2018-03-21 09:30:00,64.5,64.53,64.39,64.43,39770.0,54.7601,54.7856,54.6667,54.7007,39770.0
2018-03-21 09:35:00,64.45,64.7,64.42,64.59,22500.0,54.7177,54.9299,54.6922,54.8365,22500.0
2018-03-21 09:40:00,64.58,64.76,64.54,64.59,24321.0,54.828,54.9808,54.7941,54.8365,24321.0
2018-03-21 09:45:00,64.59,64.72,64.54,64.63,24708.0,54.8365,54.9469,54.7941,54.8705,24708.0
2018-03-21 09:50:00,64.64,64.67,64.57,64.66,20561.0,54.879,54.9044,54.8195,54.8959,20561.0
2018-03-21 09:55:00,64.65,64.75,64.58,64.68,27574.0,54.8875,54.9724,54.828,54.9129,27574.0
2018-03-21 10:00:00,64.66,65.02,64.65,65.02,37045.0,54.8959,55.2016,54.8875,55.2016,37045.0
2018-03-21 10:05:00,65.01,65.06,64.76,65.0,80987.0,55.1931,55.2355,54.9808,55.1846,80987.0
2018-03-21 10:10:00,65.01,65.15,64.8,64.8,72266.0,55.1931,55.312,55.0148,55.0148,72266.0
2018-03-21 10:15:00,64.78,65.25,64.78,65.2,70486.0,54.9978,55.3969,54.9978,55.3544,70486.0
2018-03-21 10:20:00,65.2,65.27,65.08,65.09,92978.0,55.3544,55.4138,55.2525,55.261,92978.0
2018-03-21 10:25:00,65.08,65.3,65.07,65.2,27181.0,55.2525,55.4393,55.244,55.3544,27181.0
2018-03-21 10:30:00,65.22,65.25,65.14,65.15,28191.0,55.3714,55.3969,55.3035,55.312,28191.0
2018-03-21 10:35:00,65.17,65.22,65.11,65.14,31590.0,55.3289,55.3714,55.278,55.3035,31590.0
2018-03-21 10:40:00,65.14,65.17,65.12,65.16,75063.0,55.3035,55.3289,55.2865,55.3204,75063.0
2018-03-21 10:45:00,65.17,65.54,65.16,65.49,65890.0,55.3289,55.6431,55.3204,55.6006,65890.0
2018-03-21 10:50:00,65.5,65.55,65.45,65.47,19334.0,55.6091,55.6516,55.5667,55.5836,19334.0
2018-03-21 10:55:00,65.51,65.6,65.45,65.46,20054.0,55.6176,55.694,55.5667,55.5751,20054.0
2018-03-21 11:00:00,65.46,65.47,65.35,65.43,16841.0,55.5751,55.5836,55.4818,55.5497,16841.0
2018-03-21 11:05:00,65.41,65.44,65.33,65.42,20083.0,55.5327,55.5582,55.4648,55.5412,20083.0
2018-03-21 11:10:00,65.39,65.48,65.38,65.48,9190.0,55.5157,55.5921,55.5072,55.5921,9190.0
2018-03-21 11:15:00,65.46,65.46,65.36,65.42,17328.0,55.5751,55.5751,55.4902,55.5412,17328.0
2018-03-21 11:20:00,65.41,65.45,65.37,65.44,18162.0,55.5327,55.5667,55.4987,55.5582,18162.0
2018-03-21 11:25:00,65.48,65.56,65.46,65.47,15946.0,55.5921,55.66,55.5751,55.5836,15946.0
2018-03-21 11:30:00,65.47,65.47,65.36,65.39,39371.0,55.5836,55.5836,55.4902,55.5157,39371.0
2018-03-21 11:35:00,65.41,65.46,65.39,65.44,25614.0,55.5327,55.5751,55.5157,55.5582,25614.0
2018-03-21 11:40:00,65.43,65.47,65.37,65.45,27617.0,55.5497,55.5836,55.4987,55.5667,27617.0
2018-03-21 11:45:00,65.43,65.48,65.4,65.41,26372.0,55.5497,55.5921,55.5242,55.5327,26372.0
2018-03-21 11:50:00,65.44,65.47,65.38,65.42,23832.0,55.5582,55.5836,55.5072,55.5412,23832.0
2018-03-21 11:55:00,65.43,65.47,65.39,65.41,24489.0,55.5497,55.5836,55.5157,55.5327,24489.0
2018-03-21 12:00:00,65.38,65.41,65.26,65.27,16907.0,55.5072,55.5327,55.4053,55.4138,16907.0
2018-03-21 12:05:00,65.27,65.37,65.26,65.33,17686.0,55.4138,55.4987,55.4053,55.4648,17686.0
2018-03-21 12:10:00,65.33,65.36,65.29,65.32,21315.0,55.4648,55.4902,55.4308,55.4563,21315.0
2018-03-21 12:15:00,65.34,65.45,65.3,65.44,43817.0,55.4733,55.5667,55.4393,55.5582,43817.0
2018-03-21 12:20:00,65.43,65.44,65.31,65.32,40792.0,55.5497,55.5582,55.4478,55.4563,40792.0
2018-03-21 12:25:00,65.32,65.35,65.29,65.31,16161.0,55.4563,55.4818,55.4308,55.4478,16161.0
2018-03-21 12:30:00,65.31,65.37,65.31,65.34,14115.0,55.4478,55.4987,55.4478,55.4733,14115.0
2018-03-21 12:35:00,65.34,65.42,65.33,65.34,19213.0,55.4733,55.5412,55.4648,55.4733,19213.0
2018-03-21 12:40:00,65.35,65.45,65.32,65.35,17263.0,55.4818,55.5667,55.4563,55.4818,17263.0
2018-03-21 12:45:00,65.36,65.44,65.32,65.33,47424.0,55.4902,55.5582,55.4563,55.4648,47424.0
2018-03-21 12:50:00,65.33,65.39,65.33,65.33,9910.0,55.4648,55.5157,55.4648,55.4648,9910.0
2018-03-21 12:55:00,65.33,65.37,65.31,65.34,12110.0,55.4648,55.4987,55.4478,55.4733,12110.0
2018-03-21 13:00:00,65.36,65.36,65.22,65.22,14074.0,55.4902,55.4902,55.3714,55.3714,14074.0
2018-03-21 13:05:00,65.22,65.23,65.18,65.2,10025.0,55.3714,55.3799,55.3374,55.3544,10025.0
2018-03-21 13:10:00,65.2,65.23,65.12,65.12,14821.0,55.3544,55.3799,55.2865,55.2865,14821.0
2018-03-21 13:15:00,65.11,65.11,64.98,65.0,46432.0,55.278,55.278,55.1676,55.1846,46432.0
2018-03-21 13:20:00,65.0,65.07,64.98,65.01,12559.0,55.1846,55.244,55.1676,55.1931,12559.0
2018-03-21 13:25:00,65.01,65.06,64.99,65.01,12041.0,55.1931,55.2355,55.1761,55.1931,12041.0
2018-03-21 13:30:00,65.02,65.05,65.01,65.02,17600.0,55.2016,55.2271,55.1931,55.2016,17600.0
2018-03-21 13:35:00,65.03,65.15,65.0,65.15,19049.0,55.2101,55.312,55.1846,55.312,19049.0
2018-03-21 13:40:00,65.15,65.23,65.12,65.18,9719.0,55.312,55.3799,55.2865,55.3374,9719.0
2018-03-21 13:45:00,65.18,65.28,65.18,65.28,14252.0,55.3374,55.4223,55.3374,55.4223,14252.0
2018-03-21 13:50:00,65.27,65.31,65.27,65.28,3732.0,55.4138,55.4478,55.4138,55.4223,3732.0
2018-03-21 13:55:00,65.31,65.33,65.24,65.25,20383.0,55.4478,55.4648,55.3884,55.3969,20383.0
2018-03-21 14:00:00,65.27,65.47,65.17,65.33,41992.0,55.4138,55.5836,55.3289,55.4648,41992.0
2018-03-21 14:05:00,65.3,65.53,65.25,65.5,27158.0,55.4393,55.6346,55.3969,55.6091,27158.0
2018-03-21 14:10:00,65.52,65.58,65.43,65.52,17371.0,55.6261,55.677,55.5497,55.6261,17371.0
2018-03-21 14:15:00,65.55,65.74,65.53,65.62,31403.0,55.6516,55.8129,55.6346,55.711,31403.0
2018-03-21 14:20:00,65.63,65.68,65.44,65.56,15645.0,55.7195,55.7619,55.5582,55.66,15645.0
2018-03-21 14:25:00,65.56,65.57,65.43,65.52,10066.0,55.66,55.6685,55.5497,55.6261,10066.0
2018-03-21 14:30:00,65.54,65.61,65.51,65.59,14741.0,55.6431,55.7025,55.6176,55.6855,14741.0
2018-03-21 14:35:00,65.58,65.6,65.31,65.33,41133.0,55.677,55.694,55.4478,55.4648,41133.0
2018-03-21 14:40:00,65.34,65.36,65.22,65.33,16926.0,55.4733,55.4902,55.3714,55.4648,16926.0
2018-03-21 14:45:00,65.34,65.38,65.26,65.28,13963.0,55.4733,55.5072,55.4053,55.4223,13963.0
2018-03-21 14:50:00,65.28,65.31,65.13,65.21,15082.0,55.4223,55.4478,55.295,55.3629,15082.0
2018-03-21 14:55:00,65.24,65.4,65.23,65.4,9257.0,55.3884,55.5242,55.3799,55.5242,9257.0
2018-03-21 15:00:00,65.44,65.58,65.42,65.53,21424.0,55.5582,55.677,55.5412,55.6346,21424.0
2018-03-21 15:05:00,65.53,65.58,65.36,65.48,20001.0,55.6346,55.677,55.4902,55.5921,20001.0
2018-03-21 15:10:00,65.47,65.67,65.39,65.67,24021.0,55.5836,55.7534,55.5157,55.7534,24021.0
2018-03-21 15:15:00,65.67,65.69,65.57,65.64,19301.0,55.7534,55.7704,55.6685,55.728,19301.0
2018-03-21 15:20:00,65.64,65.72,65.59,65.67,17042.0,55.728,55.7959,55.6855,55.7534,17042.0
2018-03-21 15:25:00,65.67,65.68,65.52,65.53,17018.0,55.7534,55.7619,55.6261,55.6346,17018.0
2018-03-21 15:30:00,65.55,65.61,65.48,65.56,19526.0,55.6516,55.7025,55.5921,55.66,19526.0
2018-03-21 15:35:00,65.57,65.67,65.55,65.65,19937.0,55.6685,55.7534,55.6516,55.7365,19937.0
2018-03-21 15:40:00,65.64,65.64,65.52,65.52,24412.0,55.728,55.728,55.6261,55.6261,24412.0
2018-03-21 15:45:00,65.54,65.59,65.51,65.53,38855.0,55.6431,55.6855,55.6176,55.6346,38855.0
2018-03-21 15:50:00,65.52,65.52,65.39,65.44,41113.0,55.6261,55.6261,55.5157,55.5582,41113.0
2018-03-21 15:55:00,65.43,65.45,65.34,65.34,92612.0,55.5497,55.5667,55.4733,55.4733,92612.0
2018-03-22 09:30:00,64.61,64.61,64.04,64.2,33732.0,54.8535,54.8535,54.3696,54.5054,33732.0
2018-03-22 09:35:00,64.22,64.41,64.18,64.33,11830.0,54.5224,54.6837,54.4884,54.6158,11830.0
2018-03-22 09:40:00,64.32,64.49,64.28,64.45,10798.0,54.6073,54.7516,54.5733,54.7177,10798.0
2018-03-22 09:45:00,64.45,64.45,63.9,63.9,33607.0,54.7177,54.7177,54.2507,54.2507,33607.0
2018-03-22 09:50:00,63.93,64.02,63.85,63.85,26338.0,54.2762,54.3526,54.2083,54.2083,26338.0
2018-03-22 09:55:00,63.87,64.0,63.78,63.8,10800.0,54.2252,54.3356,54.1488,54.1658,10800.0
2018-03-22 10:00:00,63.8,63.92,63.79,63.9,10616.0,54.1658,54.2677,54.1573,54.2507,10616.0
2018-03-22 10:05:00,63.89,64.01,63.87,64.01,10165.0,54.2422,54.3441,54.2252,54.3441,10165.0
2018-03-22 10:10:00,63.99,64.24,63.95,64.22,8043.0,54.3271,54.5394,54.2932,54.5224,8043.0
2018-03-22 10:15:00,64.26,64.26,64.08,64.12,15024.0,54.5563,54.5563,54.4035,54.4375,15024.0
2018-03-22 10:20:00,64.09,64.1,63.99,64.08,5809.0,54.412,54.4205,54.3271,54.4035,5809.0
2018-03-22 10:25:00,64.11,64.12,63.9,63.94,6433.0,54.429,54.4375,54.2507,54.2847,6433.0
2018-03-22 10:30:00,63.9,63.9,63.71,63.78,24547.0,54.2507,54.2507,54.0894,54.1488,24547.0
2018-03-22 10:35:00,63.75,63.87,63.67,63.8,14238.0,54.1234,54.2252,54.0554,54.1658,14238.0
2018-03-22 10:40:00,63.78,63.78,63.61,63.69,8595.0,54.1488,54.1488,54.0045,54.0724,8595.0
2018-03-22 10:45:00,63.68,63.69,63.4,63.48,33620.0,54.0639,54.0724,53.8262,53.8941,33620.0
2018-03-22 10:50:00,63.46,63.54,63.31,63.37,24897.0,53.8772,53.9451,53.7498,53.8007,24897.0
2018-03-22 10:55:00,63.34,63.48,63.23,63.48,23677.0,53.7753,53.8941,53.6819,53.8941,23677.0
2018-03-22 11:00:00,63.51,63.53,63.4,63.42,22164.0,53.9196,53.9366,53.8262,53.8432,22164.0
2018-03-22 11:05:00,63.4,63.4,63.11,63.16,30774.0,53.8262,53.8262,53.58,53.6225,30774.0
2018-03-22 11:10:00,63.16,63.17,62.65,62.86,90411.0,53.6225,53.6309,53.1895,53.3678,90411.0
2018-03-22 11:15:00,62.85,62.93,62.79,62.92,22904.0,53.3593,53.4272,53.3083,53.4187,22904.0
2018-03-22 11:20:00,62.9,62.95,62.71,62.71,20419.0,53.4017,53.4442,53.2404,53.2404,20419.0
2018-03-22 11:25:00,62.73,62.73,62.57,62.61,17198.0,53.2574,53.2574,53.1215,53.1555,17198.0
2018-03-22 11:30:00,62.65,62.74,62.28,62.38,47047.0,53.1895,53.2659,52.8753,52.9602,47047.0
2018-03-22 11:35:00,62.39,62.49,62.28,62.45,66325.0,52.9687,53.0536,52.8753,53.0197,66325.0
2018-03-22 11:40:00,62.47,62.62,62.37,62.62,39254.0,53.0366,53.164,52.9518,53.164,39254.0
2018-03-22 11:45:00,62.62,62.68,62.55,62.61,33635.0,53.164,53.2149,53.1046,53.1555,33635.0
2018-03-22 11:50:00,62.61,62.92,62.61,62.85,17361.0,53.1555,53.4187,53.1555,53.3593,17361.0
2018-03-22 11:55:00,62.88,62.88,62.76,62.78,18158.0,53.3847,53.3847,53.2829,53.2998,18158.0
2018-03-22 12:00:00,62.79,62.8,62.64,62.79,17634.0,53.3083,53.3168,53.181,53.3083,17634.0
2018-03-22 12:05:00,62.78,62.96,62.75,62.86,20275.0,53.2998,53.4527,53.2744,53.3678,20275.0
2018-03-22 12:10:00,62.88,63.1,62.87,62.99,22132.0,53.3847,53.5715,53.3762,53.4781,22132.0
2018-03-22 12:15:00,62.97,63.1,62.9,63.02,15018.0,53.4611,53.5715,53.4017,53.5036,15018.0
2018-03-22 12:20:00,63.05,63.24,63.05,63.14,9637.0,53.5291,53.6904,53.5291,53.6055,9637.0
2018-03-22 12:25:00,63.17,63.41,63.16,63.39,11093.0,53.6309,53.8347,53.6225,53.8177,11093.0
2018-03-22 12:30:00,63.34,63.46,63.33,63.46,9759.0,53.7753,53.8772,53.7668,53.8772,9759.0
2018-03-22 12:35:00,63.46,63.5,63.26,63.26,31590.0,53.8772,53.9111,53.7074,53.7074,31590.0
2018-03-22 12:40:00,63.25,63.31,63.0,63.09,22134.0,53.6989,53.7498,53.4866,53.563,22134.0
2018-03-22 12:45:00,63.07,63.11,62.97,63.03,20802.0,53.546,53.58,53.4611,53.5121,20802.0
2018-03-22 12:50:00,63.05,63.27,63.05,63.17,11531.0,53.5291,53.7158,53.5291,53.6309,11531.0
2018-03-22 12:55:00,63.17,63.19,63.01,63.04,11993.0,53.6309,53.6479,53.4951,53.5206,11993.0
2018-03-22 13:00:00,63.03,63.03,62.76,62.84,15040.0,53.5121,53.5121,53.2829,53.3508,15040.0
2018-03-22 13:05:00,62.83,62.98,62.8,62.98,13599.0,53.3423,53.4696,53.3168,53.4696,13599.0
2018-03-22 13:10:00,62.99,63.0,62.83,62.9,13525.0,53.4781,53.4866,53.3423,53.4017,13525.0
2018-03-22 13:15:00,62.93,62.97,62.9,62.91,8877.0,53.4272,53.4611,53.4017,53.4102,8877.0
2018-03-22 13:20:00,62.9,63.14,62.87,63.14,14654.0,53.4017,53.6055,53.3762,53.6055,14654.0
2018-03-22 13:25:00,63.13,63.17,63.06,63.08,14163.0,53.597,53.6309,53.5376,53.5545,14163.0
2018-03-22 13:30:00,63.09,63.13,62.93,63.03,42158.0,53.563,53.597,53.4272,53.5121,42158.0
2018-03-22 13:35:00,63.04,63.06,62.97,62.97,18599.0,53.5206,53.5376,53.4611,53.4611,18599.0
2018-03-22 13:40:00,62.97,62.99,62.82,62.85,16018.0,53.4611,53.4781,53.3338,53.3593,16018.0
2018-03-22 13:45:00,62.86,62.95,62.77,62.81,13924.0,53.3678,53.4442,53.2913,53.3253,13924.0
2018-03-22 13:50:00,62.77,62.8,62.68,62.69,26693.0,53.2913,53.3168,53.2149,53.2234,26693.0
2018-03-22 13:55:00,62.7,62.73,62.66,62.68,19011.0,53.2319,53.2574,53.198,53.2149,19011.0
2018-03-22 14:00:00,62.69,62.75,62.55,62.56,48624.0,53.2234,53.2744,53.1046,53.1131,48624.0
2018-03-22 14:05:00,62.56,62.63,62.41,62.42,27271.0,53.1131,53.1725,52.9857,52.9942,27271.0
2018-03-22 14:10:00,62.4,62.49,62.32,62.45,30282.0,52.9772,53.0536,52.9093,53.0197,30282.0
2018-03-22 14:15:00,62.43,62.52,62.3,62.3,29094.0,53.0027,53.0791,52.8923,52.8923,29094.0
2018-03-22 14:20:00,62.29,62.32,62.09,62.1,35557.0,52.8838,52.9093,52.714,52.7225,35557.0
2018-03-22 14:25:00,62.08,62.12,62.0,62.01,38846.0,52.7055,52.7395,52.6376,52.6461,38846.0
2018-03-22 14:30:00,62.01,62.11,61.95,62.11,48986.0,52.6461,52.731,52.5952,52.731,48986.0
2018-03-22 14:35:00,62.13,62.2,62.04,62.14,37012.0,52.748,52.8074,52.6716,52.7565,37012.0
2018-03-22 14:40:00,62.14,62.2,62.04,62.2,20761.0,52.7565,52.8074,52.6716,52.8074,20761.0
2018-03-22 14:45:00,62.2,62.41,62.18,62.31,22821.0,52.8074,52.9857,52.7904,52.9008,22821.0
2018-03-22 14:50:00,62.3,62.32,62.11,62.14,21253.0,52.8923,52.9093,52.731,52.7565,21253.0
2018-03-22 14:55:00,62.09,62.1,61.96,61.96,21308.0,52.714,52.7225,52.6037,52.6037,21308.0
2018-03-22 15:00:00,61.96,62.01,61.88,61.97,40373.0,52.6037,52.6461,52.5357,52.6122,40373.0
2018-03-22 15:05:00,61.96,62.02,61.82,61.84,27889.0,52.6037,52.6546,52.4848,52.5018,27889.0
2018-03-22 15:10:00,61.85,61.9,61.82,61.89,27556.0,52.5103,52.5527,52.4848,52.5442,27556.0
2018-03-22 15:15:00,61.87,61.89,61.72,61.84,31160.0,52.5273,52.5442,52.3999,52.5018,31160.0
2018-03-22 15:20:00,61.84,61.97,61.83,61.88,27590.0,52.5018,52.6122,52.4933,52.5357,27590.0
2018-03-22 15:25:00,61.9,61.9,61.71,61.73,28630.0,52.5527,52.5527,52.3914,52.4084,28630.0
2018-03-22 15:30:00,61.72,61.74,61.59,61.67,115164.0,52.3999,52.4169,52.2895,52.3575,115164.0
2018-03-22 15:35:00,61.67,61.67,61.58,61.6,78915.0,52.3575,52.3575,52.281,52.298,78915.0
2018-03-22 15:40:00,61.59,61.6,61.46,61.46,70831.0,52.2895,52.298,52.1792,52.1792,70831.0
2018-03-22 15:45:00,61.48,61.49,61.19,61.28,174369.0,52.1961,52.2046,51.9499,52.0263,174369.0
2018-03-22 15:50:00,61.29,61.36,61.19,61.21,122821.0,52.0348,52.0943,51.9499,51.9669,122821.0
2018-03-22 15:55:00,61.2,61.26,61.04,61.1,358147.0,51.9584,52.0094,51.8226,51.8735,358147.0
2018-03-23 09:30:00,61.36,61.54,61.32,61.32,57832.0,52.0943,52.2471,52.0603,52.0603,57832.0
2018-03-23 09:35:00,61.13,61.21,60.72,60.76,46879.0,51.899,51.9669,51.5509,51.5849,46879.0
2018-03-23 09:40:00,60.76,60.94,60.67,60.75,39499.0,51.5849,51.7377,51.5085,51.5764,39499.0
2018-03-23 09:45:00,60.71,60.83,60.55,60.79,56467.0,51.5424,51.6443,51.4066,51.6103,56467.0
2018-03-23 09:50:00,60.78,61.0,60.75,60.88,43270.0,51.6018,51.7886,51.5764,51.6867,43270.0
2018-03-23 09:55:00,60.87,61.0,60.75,60.79,39281.0,51.6783,51.7886,51.5764,51.6103,39281.0
2018-03-23 10:00:00,60.87,61.0,60.85,60.95,34560.0,51.6783,51.7886,51.6613,51.7462,34560.0
2018-03-23 10:05:00,60.96,61.25,60.85,61.09,25238.0,51.7547,52.0009,51.6613,51.865,25238.0
2018-03-23 10:10:00,61.09,61.21,60.99,61.15,43517.0,51.865,51.9669,51.7801,51.916,43517.0
2018-03-23 10:15:00,61.14,61.28,61.08,61.12,48026.0,51.9075,52.0263,51.8565,51.8905,48026.0
2018-03-23 10:20:00,61.1,61.11,60.84,60.87,28234.0,51.8735,51.882,51.6528,51.6783,28234.0
2018-03-23 10:25:00,60.89,61.01,60.87,61.0,25821.0,51.6952,51.7971,51.6783,51.7886,25821.0
2018-03-23 10:30:00,60.99,61.12,60.89,61.08,39218.0,51.7801,51.8905,51.6952,51.8565,39218.0
2018-03-23 10:35:00,61.07,61.1,60.89,60.91,22381.0,51.8481,51.8735,51.6952,51.7122,22381.0
2018-03-23 10:40:00,60.91,61.12,60.85,61.09,47757.0,51.7122,51.8905,51.6613,51.865,47757.0
2018-03-23 10:45:00,61.09,61.11,61.04,61.07,25837.0,51.865,51.882,51.8226,51.8481,25837.0
2018-03-23 10:50:00,61.08,61.11,60.96,61.03,60272.0,51.8565,51.882,51.7547,51.8141,60272.0
2018-03-23 10:55:00,61.03,61.11,60.87,61.09,34848.0,51.8141,51.882,51.6783,51.865,34848.0
2018-03-23 11:00:00,61.1,61.11,60.97,61.01,27946.0,51.8735,51.882,51.7632,51.7971,27946.0
2018-03-23 11:05:00,61.0,61.01,60.84,60.84,15784.0,51.7886,51.7971,51.6528,51.6528,15784.0
2018-03-23 11:10:00,60.87,60.88,60.75,60.82,18915.0,51.6783,51.6867,51.5764,51.6358,18915.0
2018-03-23 11:15:00,60.85,60.89,60.78,60.89,13910.0,51.6613,51.6952,51.6018,51.6952,13910.0
2018-03-23 11:20:00,60.87,60.94,60.7,60.78,24985.0,51.6783,51.7377,51.5339,51.6018,24985.0
2018-03-23 11:25:00,60.76,60.81,60.72,60.74,14653.0,51.5849,51.6273,51.5509,51.5679,14653.0
2018-03-23 11:30:00,60.72,60.81,60.62,60.74,29280.0,51.5509,51.6273,51.466,51.5679,29280.0
2018-03-23 11:35:00,60.74,60.88,60.64,60.66,10643.0,51.5679,51.6867,51.483,51.5,10643.0
2018-03-23 11:40:00,60.69,60.72,60.62,60.64,13207.0,51.5254,51.5509,51.466,51.483,13207.0
2018-03-23 11:45:00,60.64,60.7,60.59,60.64,27276.0,51.483,51.5339,51.4405,51.483,27276.0
2018-03-23 11:50:00,60.63,60.64,60.45,60.52,22828.0,51.4745,51.483,51.3217,51.3811,22828.0
2018-03-23 11:55:00,60.5,60.56,60.43,60.51,20716.0,51.3641,51.4151,51.3047,51.3726,20716.0
2018-03-23 12:00:00,60.5,60.66,60.48,60.62,26251.0,51.3641,51.5,51.3472,51.466,26251.0
2018-03-23 12:05:00,60.63,60.7,60.53,60.58,13099.0,51.4745,51.5339,51.3896,51.4321,13099.0
2018-03-23 12:10:00,60.58,60.61,60.51,60.6,12857.0,51.4321,51.4575,51.3726,51.449,12857.0
2018-03-23 12:15:00,60.59,60.63,60.46,60.48,41348.0,51.4405,51.4745,51.3302,51.3472,41348.0
2018-03-23 12:20:00,60.48,60.55,60.44,60.51,34856.0,51.3472,51.4066,51.3132,51.3726,34856.0
2018-03-23 12:25:00,60.5,60.61,60.47,60.53,88398.0,51.3641,51.4575,51.3387,51.3896,88398.0
2018-03-23 12:30:00,60.53,60.58,60.41,60.44,73916.0,51.3896,51.4321,51.2877,51.3132,73916.0
2018-03-23 12:35:00,60.44,60.46,60.33,60.33,31591.0,51.3132,51.3302,51.2198,51.2198,31591.0
2018-03-23 12:40:00,60.35,60.38,60.24,60.27,32066.0,51.2368,51.2623,51.1434,51.1689,32066.0
2018-03-23 12:45:00,60.29,60.41,60.27,60.31,18773.0,51.1858,51.2877,51.1689,51.2028,18773.0
2018-03-23 12:50:00,60.33,60.39,60.29,60.29,14428.0,51.2198,51.2707,51.1858,51.1858,14428.0
2018-03-23 12:55:00,60.29,60.35,60.26,60.33,19008.0,51.1858,51.2368,51.1604,51.2198,19008.0
2018-03-23 13:00:00,60.32,60.42,60.29,60.42,37633.0,51.2113,51.2962,51.1858,51.2962,37633.0
2018-03-23 13:05:00,60.41,60.68,60.39,60.68,82233.0,51.2877,51.517,51.2707,51.517,82233.0
2018-03-23 13:10:00,60.69,60.72,60.45,60.57,42236.0,51.5254,51.5509,51.3217,51.4236,42236.0
2018-03-23 13:15:00,60.56,60.57,60.47,60.55,14125.0,51.4151,51.4236,51.3387,51.4066,14125.0
2018-03-23 13:20:00,60.53,60.71,60.5,60.71,12852.0,51.3896,51.5424,51.3641,51.5424,12852.0
2018-03-23 13:25:00,60.73,60.78,60.56,60.61,18678.0,51.5594,51.6018,51.4151,51.4575,18678.0
2018-03-23 13:30:00,60.62,60.69,60.5,60.58,37293.0,51.466,51.5254,51.3641,51.4321,37293.0
2018-03-23 13:35:00,60.58,60.61,60.48,60.53,20330.0,51.4321,51.4575,51.3472,51.3896,20330.0
2018-03-23 13:40:00,60.51,60.62,60.5,60.59,11505.0,51.3726,51.466,51.3641,51.4405,11505.0
2018-03-23 13:45:00,60.58,60.78,60.54,60.77,11971.0,51.4321,51.6018,51.3981,51.5934,11971.0
2018-03-23 13:50:00,60.77,60.9,60.76,60.8,12901.0,51.5934,51.7037,51.5849,51.6188,12901.0
2018-03-23 13:55:00,60.81,60.81,60.65,60.67,18087.0,51.6273,51.6273,51.4915,51.5085,18087.0
2018-03-23 14:00:00,60.7,60.76,60.6,60.61,34661.0,51.5339,51.5849,51.449,51.4575,34661.0
2018-03-23 14:05:00,60.61,60.62,60.53,60.54,15993.0,51.4575,51.466,51.3896,51.3981,15993.0
2018-03-23 14:10:00,60.55,60.55,60.47,60.49,12563.0,51.4066,51.4066,51.3387,51.3556,12563.0
2018-03-23 14:15:00,60.5,60.54,60.44,60.53,13335.0,51.3641,51.3981,51.3132,51.3896,13335.0
2018-03-23 14:20:00,60.53,60.57,60.45,60.49,12713.0,51.3896,51.4236,51.3217,51.3556,12713.0
2018-03-23 14:25:00,60.47,60.5,60.41,60.49,10699.0,51.3387,51.3641,51.2877,51.3556,10699.0
2018-03-23 14:30:00,60.47,60.54,60.44,60.48,11214.0,51.3387,51.3981,51.3132,51.3472,11214.0
2018-03-23 14:35:00,60.47,60.51,60.4,60.48,12127.0,51.3387,51.3726,51.2792,51.3472,12127.0
2018-03-23 14:40:00,60.48,60.5,60.39,60.4,17525.0,51.3472,51.3641,51.2707,51.2792,17525.0
2018-03-23 14:45:00,60.39,60.39,60.16,60.17,21616.0,51.2707,51.2707,51.0755,51.084,21616.0
2018-03-23 14:50:00,60.18,60.18,59.94,59.97,49822.0,51.0925,51.0925,50.8887,50.9142,49822.0
2018-03-23 14:55:00,59.97,59.97,59.66,59.71,40333.0,50.9142,50.9142,50.651,50.6934,40333.0
2018-03-23 15:00:00,59.78,59.84,59.7,59.7,27062.0,50.7529,50.8038,50.6849,50.6849,27062.0
2018-03-23 15:05:00,59.7,59.7,59.56,59.59,59920.0,50.6849,50.6849,50.5661,50.5915,59920.0
2018-03-23 15:10:00,59.6,59.96,59.58,59.94,77383.0,50.6,50.9057,50.5831,50.8887,77383.0
2018-03-23 15:15:00,59.93,60.06,59.89,59.92,23483.0,50.8802,50.9906,50.8462,50.8717,23483.0
2018-03-23 15:20:00,59.93,59.96,59.7,59.7,20747.0,50.8802,50.9057,50.6849,50.6849,20747.0
2018-03-23 15:25:00,59.7,59.92,59.7,59.83,22822.0,50.6849,50.8717,50.6849,50.7953,22822.0
2018-03-23 15:30:00,59.83,59.84,59.71,59.77,39859.0,50.7953,50.8038,50.6934,50.7444,39859.0
2018-03-23 15:35:00,59.76,59.8,59.62,59.7,36840.0,50.7359,50.7698,50.617,50.6849,36840.0
2018-03-23 15:40:00,59.71,59.79,59.53,59.67,49682.0,50.6934,50.7613,50.5406,50.6595,49682.0
2018-03-23 15:45:00,59.65,59.69,59.51,59.55,79254.0,50.6425,50.6764,50.5236,50.5576,79254.0
2018-03-23 15:50:00,59.55,59.55,59.3,59.36,67278.0,50.5576,50.5576,50.3453,50.3963,67278.0
2018-03-23 15:55:00,59.36,59.54,59.34,59.45,130992.0,50.3963,50.5491,50.3793,50.4727,130992.0
2018-03-26 09:30:00,60.45,60.94,60.37,60.65,54089.0,51.3217,51.7377,51.2538,51.4915,54089.0
2018-03-26 09:35:00,60.72,60.73,60.29,60.3,16292.0,51.5509,51.5594,51.1858,51.1943,16292.0
2018-03-26 09:40:00,60.3,60.43,60.04,60.04,15773.0,51.1943,51.3047,50.9736,50.9736,15773.0
2018-03-26 09:45:00,60.02,60.07,59.86,60.0,41739.0,50.9566,50.9991,50.8208,50.9396,41739.0
2018-03-26 09:50:00,59.98,60.07,59.86,60.03,12953.0,50.9227,50.9991,50.8208,50.9651,12953.0
2018-03-26 09:55:00,60.03,60.29,60.03,60.21,15017.0,50.9651,51.1858,50.9651,51.1179,15017.0
2018-03-26 10:00:00,60.19,60.33,60.05,60.13,23524.0,51.1009,51.2198,50.9821,51.05,23524.0
2018-03-26 10:05:00,60.12,60.28,60.06,60.25,12149.0,51.0415,51.1774,50.9906,51.1519,12149.0
2018-03-26 10:10:00,60.24,60.24,60.04,60.13,27127.0,51.1434,51.1434,50.9736,51.05,27127.0
2018-03-26 10:15:00,60.13,60.15,60.0,60.07,20715.0,51.05,51.067,50.9396,50.9991,20715.0
2018-03-26 10:20:00,60.06,60.06,59.77,59.77,79679.0,50.9906,50.9906,50.7444,50.7444,79679.0
2018-03-26 10:25:00,59.78,59.78,59.61,59.7,38389.0,50.7529,50.7529,50.6085,50.6849,38389.0
2018-03-26 10:30:00,59.7,59.99,59.68,59.98,28780.0,50.6849,50.9311,50.668,50.9227,28780.0
2018-03-26 10:35:00,60.01,60.18,60.01,60.18,11973.0,50.9481,51.0925,50.9481,51.0925,11973.0
2018-03-26 10:40:00,60.18,60.18,59.89,59.89,22043.0,51.0925,51.0925,50.8462,50.8462,22043.0
2018-03-26 10:45:00,59.91,59.91,59.75,59.84,12042.0,50.8632,50.8632,50.7274,50.8038,12042.0
2018-03-26 10:50:00,59.86,59.9,59.77,59.8,6189.0,50.8208,50.8547,50.7444,50.7698,6189.0
2018-03-26 10:55:00,59.82,59.82,59.61,59.64,18106.0,50.7868,50.7868,50.6085,50.634,18106.0
2018-03-26 11:00:00,59.65,59.85,59.63,59.8,10165.0,50.6425,50.8123,50.6255,50.7698,10165.0
2018-03-26 11:05:00,59.76,59.76,59.59,59.6,16674.0,50.7359,50.7359,50.5915,50.6,16674.0
2018-03-26 11:10:00,59.59,59.68,59.52,59.58,13558.0,50.5915,50.668,50.5321,50.5831,13558.0
2018-03-26 11:15:00,59.58,59.58,59.34,59.34,16240.0,50.5831,50.5831,50.3793,50.3793,16240.0
2018-03-26 11:20:00,59.34,59.59,59.29,59.53,19955.0,50.3793,50.5915,50.3368,50.5406,19955.0
2018-03-26 11:25:00,59.53,59.54,59.42,59.42,17388.0,50.5406,50.5491,50.4472,50.4472,17388.0
2018-03-26 11:30:00,59.41,59.61,59.36,59.57,21108.0,50.4387,50.6085,50.3963,50.5746,21108.0
2018-03-26 11:35:00,59.57,59.71,59.53,59.7,18548.0,50.5746,50.6934,50.5406,50.6849,18548.0
2018-03-26 11:40:00,59.71,59.83,59.67,59.67,16883.0,50.6934,50.7953,50.6595,50.6595,16883.0
2018-03-26 11:45:00,59.68,59.72,59.64,59.7,6173.0,50.668,50.7019,50.634,50.6849,6173.0
2018-03-26 11:50:00,59.65,59.79,59.64,59.7,8286.0,50.6425,50.7613,50.634,50.6849,8286.0
2018-03-26 11:55:00,59.71,59.78,59.62,59.77,14569.0,50.6934,50.7529,50.617,50.7444,14569.0
2018-03-26 12:00:00,59.78,59.78,59.66,59.7,22885.0,50.7529,50.7529,50.651,50.6849,22885.0
2018-03-26 12:05:00,59.71,59.77,59.65,59.77,5917.0,50.6934,50.7444,50.6425,50.7444,5917.0
2018-03-26 12:10:00,59.76,59.85,59.68,59.85,6926.0,50.7359,50.8123,50.668,50.8123,6926.0
2018-03-26 12:15:00,59.84,59.86,59.72,59.72,10052.0,50.8038,50.8208,50.7019,50.7019,10052.0
2018-03-26 12:20:00,59.73,59.87,59.72,59.86,10663.0,50.7104,50.8293,50.7019,50.8208,10663.0
2018-03-26 12:25:00,59.86,59.94,59.77,59.77,6991.0,50.8208,50.8887,50.7444,50.7444,6991.0
2018-03-26 12:30:00,59.79,59.84,59.73,59.84,49036.0,50.7613,50.8038,50.7104,50.8038,49036.0
2018-03-26 12:35:00,59.81,59.86,59.69,59.69,7492.0,50.7783,50.8208,50.6764,50.6764,7492.0
2018-03-26 12:40:00,59.67,59.71,59.63,59.65,5253.0,50.6595,50.6934,50.6255,50.6425,5253.0
2018-03-26 12:45:00,59.65,59.68,59.61,59.63,8317.0,50.6425,50.668,50.6085,50.6255,8317.0
2018-03-26 12:50:00,59.65,59.69,59.58,59.65,5590.0,50.6425,50.6764,50.5831,50.6425,5590.0
2018-03-26 12:55:00,59.62,59.71,59.61,59.66,3953.0,50.617,50.6934,50.6085,50.651,3953.0
2018-03-26 13:00:00,59.66,59.69,59.6,59.64,9579.0,50.651,50.6764,50.6,50.634,9579.0
2018-03-26 13:05:00,59.62,59.65,59.57,59.59,17720.0,50.617,50.6425,50.5746,50.5915,17720.0
2018-03-26 13:10:00,59.59,59.65,59.58,59.65,5240.0,50.5915,50.6425,50.5831,50.6425,5240.0
2018-03-26 13:15:00,59.7,59.78,59.7,59.7,6697.0,50.6849,50.7529,50.6849,50.6849,6697.0
2018-03-26 13:20:00,59.71,59.74,59.63,59.67,7530.0,50.6934,50.7189,50.6255,50.6595,7530.0
2018-03-26 13:25:00,59.66,59.74,59.65,59.71,6020.0,50.651,50.7189,50.6425,50.6934,6020.0
2018-03-26 13:30:00,59.71,59.72,59.57,59.62,11729.0,50.6934,50.7019,50.5746,50.617,11729.0
2018-03-26 13:35:00,59.63,59.74,59.61,59.74,13527.0,50.6255,50.7189,50.6085,50.7189,13527.0
2018-03-26 13:40:00,59.74,59.8,59.64,59.65,9885.0,50.7189,50.7698,50.634,50.6425,9885.0
2018-03-26 13:45:00,59.66,59.77,59.65,59.72,11821.0,50.651,50.7444,50.6425,50.7019,11821.0
2018-03-26 13:50:00,59.72,59.74,59.66,59.71,30716.0,50.7019,50.7189,50.651,50.6934,30716.0
2018-03-26 13:55:00,59.72,59.91,59.7,59.91,16322.0,50.7019,50.8632,50.6849,50.8632,16322.0
2018-03-26 14:00:00,59.9,60.08,59.86,60.07,37367.0,50.8547,51.0076,50.8208,50.9991,37367.0
2018-03-26 14:05:00,60.07,60.15,59.97,60.08,25746.0,50.9991,51.067,50.9142,51.0076,25746.0
2018-03-26 14:10:00,60.09,60.26,60.09,60.13,24712.0,51.016,51.1604,51.016,51.05,24712.0
2018-03-26 14:15:00,60.13,60.3,60.13,60.29,18476.0,51.05,51.1943,51.05,51.1858,18476.0
2018-03-26 14:20:00,60.3,60.3,60.11,60.11,30605.0,51.1943,51.1943,51.033,51.033,30605.0
2018-03-26 14:25:00,60.12,60.29,60.12,60.27,24433.0,51.0415,51.1858,51.0415,51.1689,24433.0
2018-03-26 14:30:00,60.29,60.34,60.2,60.26,19635.0,51.1858,51.2283,51.1094,51.1604,19635.0
2018-03-26 14:35:00,60.27,60.29,60.2,60.25,19247.0,51.1689,51.1858,51.1094,51.1519,19247.0
2018-03-26 14:40:00,60.26,60.34,60.26,60.3,14254.0,51.1604,51.2283,51.1604,51.1943,14254.0
2018-03-26 14:45:00,60.32,60.35,60.2,60.23,14546.0,51.2113,51.2368,51.1094,51.1349,14546.0
2018-03-26 14:50:00,60.25,60.44,60.24,60.42,17520.0,51.1519,51.3132,51.1434,51.2962,17520.0
2018-03-26 14:55:00,60.43,60.49,60.31,60.35,21046.0,51.3047,51.3556,51.2028,51.2368,21046.0
2018-03-26 15:00:00,60.35,60.47,60.29,60.46,19345.0,51.2368,51.3387,51.1858,51.3302,19345.0
2018-03-26 15:05:00,60.45,60.53,60.43,60.53,20369.0,51.3217,51.3896,51.3047,51.3896,20369.0
2018-03-26 15:10:00,60.53,60.57,60.4,60.46,30896.0,51.3896,51.4236,51.2792,51.3302,30896.0
2018-03-26 15:15:00,60.47,60.54,60.44,60.53,23330.0,51.3387,51.3981,51.3132,51.3896,23330.0
2018-03-26 15:20:00,60.54,60.58,60.5,60.52,19550.0,51.3981,51.4321,51.3641,51.3811,19550.0
2018-03-26 15:25:00,60.53,60.64,60.5,60.63,17863.0,51.3896,51.483,51.3641,51.4745,17863.0
2018-03-26 15:30:00,60.64,60.7,60.59,60.65,51086.0,51.483,51.5339,51.4405,51.4915,51086.0
2018-03-26 15:35:00,60.65,60.67,60.56,60.67,33921.0,51.4915,51.5085,51.4151,51.5085,33921.0
2018-03-26 15:40:00,60.67,60.68,60.59,60.62,34483.0,51.5085,51.517,51.4405,51.466,34483.0
2018-03-26 15:45:00,60.62,60.64,60.52,60.62,60068.0,51.466,51.483,51.3811,51.466,60068.0
2018-03-26 15:50:00,60.63,60.63,60.51,60.61,49310.0,51.4745,51.4745,51.3726,51.4575,49310.0
2018-03-26 15:55:00,60.6,60.64,60.55,60.6,71785.0,51.449,51.483,51.4066,51.449,71785.0
2018-03-27 09:30:00,61.26,61.4,60.65,60.97,93597.0,52.0094,52.1282,51.4915,51.7632,93597.0
2018-03-27 09:35:00,60.92,61.5,60.92,61.47,45979.0,51.7207,52.2131,51.7207,52.1877,45979.0
2018-03-27 09:40:00,61.44,61.47,61.24,61.41,33943.0,52.1622,52.1877,51.9924,52.1367,33943.0
2018-03-27 09:45:00,61.39,61.39,61.23,61.32,46145.0,52.1197,52.1197,51.9839,52.0603,46145.0
2018-03-27 09:50:00,61.32,61.43,61.19,61.4,48269.0,52.0603,52.1537,51.9499,52.1282,48269.0
2018-03-27 09:55:00,61.4,61.6,61.4,61.59,40951.0,52.1282,52.298,52.1282,52.2895,40951.0
2018-03-27 10:00:00,61.6,61.8,61.6,61.75,49193.0,52.298,52.4678,52.298,52.4254,49193.0
2018-03-27 10:05:00,61.75,61.81,61.56,61.7,38314.0,52.4254,52.4763,52.2641,52.3829,38314.0
2018-03-27 10:10:00,61.66,61.66,61.47,61.53,36742.0,52.349,52.349,52.1877,52.2386,36742.0
2018-03-27 10:15:00,61.5,61.5,61.32,61.44,16077.0,52.2131,52.2131,52.0603,52.1622,16077.0
2018-03-27 10:20:00,61.44,61.49,61.36,61.46,32708.0,52.1622,52.2046,52.0943,52.1792,32708.0
2018-03-27 10:25:00,61.47,61.54,61.39,61.39,17103.0,52.1877,52.2471,52.1197,52.1197,17103.0
2018-03-27 10:30:00,61.38,61.38,61.11,61.17,24341.0,52.1112,52.1112,51.882,51.933,24341.0
2018-03-27 10:35:00,61.18,61.2,60.99,61.0,23477.0,51.9414,51.9584,51.7801,51.7886,23477.0
2018-03-27 10:40:00,61.02,61.23,60.99,61.2,22400.0,51.8056,51.9839,51.7801,51.9584,22400.0
2018-03-27 10:45:00,61.21,61.25,61.08,61.08,21375.0,51.9669,52.0009,51.8565,51.8565,21375.0
2018-03-27 10:50:00,61.09,61.17,60.96,61.05,20485.0,51.865,51.933,51.7547,51.8311,20485.0
2018-03-27 10:55:00,61.05,61.17,61.05,61.07,22386.0,51.8311,51.933,51.8311,51.8481,22386.0
2018-03-27 11:00:00,61.06,61.06,60.92,60.94,26133.0,51.8396,51.8396,51.7207,51.7377,26133.0
2018-03-27 11:05:00,60.95,60.96,60.83,60.93,14694.0,51.7462,51.7547,51.6443,51.7292,14694.0
2018-03-27 11:10:00,60.94,61.04,60.85,60.96,25057.0,51.7377,51.8226,51.6613,51.7547,25057.0
2018-03-27 11:15:00,60.98,61.0,60.94,60.95,10995.0,51.7716,51.7886,51.7377,51.7462,10995.0
2018-03-27 11:20:00,60.95,61.03,60.88,61.02,16258.0,51.7462,51.8141,51.6867,51.8056,16258.0
2018-03-27 11:25:00,61.03,61.03,60.91,61.0,13861.0,51.8141,51.8141,51.7122,51.7886,13861.0
2018-03-27 11:30:00,61.0,61.14,60.97,61.13,11799.0,51.7886,51.9075,51.7632,51.899,11799.0
2018-03-27 11:35:00,61.14,61.15,61.03,61.04,18348.0,51.9075,51.916,51.8141,51.8226,18348.0
2018-03-27 11:40:00,61.04,61.2,61.02,61.19,11132.0,51.8226,51.9584,51.8056,51.9499,11132.0
2018-03-27 11:45:00,61.19,61.33,61.14,61.29,13236.0,51.9499,52.0688,51.9075,52.0348,13236.0
2018-03-27 11:50:00,61.29,61.34,61.22,61.34,13661.0,52.0348,52.0773,51.9754,52.0773,13661.0
2018-03-27 11:55:00,61.34,61.36,61.21,61.23,9626.0,52.0773,52.0943,51.9669,51.9839,9626.0
2018-03-27 12:00:00,61.21,61.31,61.16,61.31,9797.0,51.9669,52.0518,51.9245,52.0518,9797.0
2018-03-27 12:05:00,61.29,61.32,61.24,61.27,15021.0,52.0348,52.0603,51.9924,52.0179,15021.0
2018-03-27 12:10:00,61.29,61.36,61.23,61.23,14988.0,52.0348,52.0943,51.9839,51.9839,14988.0
2018-03-27 12:15:00,61.22,61.24,61.18,61.19,7627.0,51.9754,51.9924,51.9414,51.9499,7627.0
2018-03-27 12:20:00,61.2,61.24,61.16,61.24,8478.0,51.9584,51.9924,51.9245,51.9924,8478.0
2018-03-27 12:25:00,61.25,61.26,61.16,61.18,12310.0,52.0009,52.0094,51.9245,51.9414,12310.0
2018-03-27 12:30:00,61.2,61.21,60.95,61.0,15147.0,51.9584,51.9669,51.7462,51.7886,15147.0
2018-03-27 12:35:00,61.02,61.08,61.02,61.08,10694.0,51.8056,51.8565,51.8056,51.8565,10694.0
2018-03-27 12:40:00,61.08,61.17,61.04,61.12,13823.0,51.8565,51.933,51.8226,51.8905,13823.0
2018-03-27 12:45:00,61.1,61.14,61.08,61.12,5790.0,51.8735,51.9075,51.8565,51.8905,5790.0
2018-03-27 12:50:00,61.12,61.15,61.06,61.11,16624.0,51.8905,51.916,51.8396,51.882,16624.0
2018-03-27 12:55:00,61.12,61.12,61.0,61.06,15986.0,51.8905,51.8905,51.7886,51.8396,15986.0
2018-03-27 13:00:00,61.08,61.18,61.07,61.15,9989.0,51.8565,51.9414,51.8481,51.916,9989.0
2018-03-27 13:05:00,61.16,61.22,61.15,61.21,12567.0,51.9245,51.9754,51.916,51.9669,12567.0
2018-03-27 13:10:00,61.2,61.24,61.14,61.23,6402.0,51.9584,51.9924,51.9075,51.9839,6402.0
2018-03-27 13:15:00,61.27,61.28,61.16,61.16,8060.0,52.0179,52.0263,51.9245,51.9245,8060.0
2018-03-27 13:20:00,61.16,61.27,61.11,61.23,47137.0,51.9245,52.0179,51.882,51.9839,47137.0
2018-03-27 13:25:00,61.23,61.24,61.13,61.14,12704.0,51.9839,51.9924,51.899,51.9075,12704.0
2018-03-27 13:30:00,61.13,61.2,61.08,61.12,10996.0,51.899,51.9584,51.8565,51.8905,10996.0
2018-03-27 13:35:00,61.11,61.14,61.0,61.02,12589.0,51.882,51.9075,51.7886,51.8056,12589.0
2018-03-27 13:40:00,61.02,61.06,60.98,61.04,11594.0,51.8056,51.8396,51.7716,51.8226,11594.0
2018-03-27 13:45:00,61.05,61.06,60.92,60.92,13302.0,51.8311,51.8396,51.7207,51.7207,13302.0
2018-03-27 13:50:00,60.9,60.91,60.71,60.76,10205.0,51.7037,51.7122,51.5424,51.5849,10205.0
2018-03-27 13:55:00,60.75,61.0,60.73,60.98,24810.0,51.5764,51.7886,51.5594,51.7716,24810.0
2018-03-27 14:00:00,60.97,61.0,60.76,60.78,33560.0,51.7632,51.7886,51.5849,51.6018,33560.0
2018-03-27 14:05:00,60.78,60.86,60.77,60.8,22284.0,51.6018,51.6698,51.5934,51.6188,22284.0
2018-03-27 14:10:00,60.77,60.89,60.74,60.85,16515.0,51.5934,51.6952,51.5679,51.6613,16515.0
2018-03-27 14:15:00,60.88,60.92,60.86,60.87,11250.0,51.6867,51.7207,51.6698,51.6783,11250.0
2018-03-27 14:20:00,60.86,60.88,60.74,60.77,8410.0,51.6698,51.6867,51.5679,51.5934,8410.0
2018-03-27 14:25:00,60.78,60.79,60.57,60.59,13221.0,51.6018,51.6103,51.4236,51.4405,13221.0
2018-03-27 14:30:00,60.58,60.69,60.56,60.67,25141.0,51.4321,51.5254,51.4151,51.5085,25141.0
2018-03-27 14:35:00,60.67,60.71,60.63,60.7,17369.0,51.5085,51.5424,51.4745,51.5339,17369.0
2018-03-27 14:40:00,60.7,60.74,60.59,60.61,17492.0,51.5339,51.5679,51.4405,51.4575,17492.0
2018-03-27 14:45:00,60.6,60.6,60.34,60.37,30022.0,51.449,51.449,51.2283,51.2538,30022.0
2018-03-27 14:50:00,60.4,60.5,60.4,60.42,18239.0,51.2792,51.3641,51.2792,51.2962,18239.0
2018-03-27 14:55:00,60.41,60.42,60.26,60.28,22783.0,51.2877,51.2962,51.1604,51.1774,22783.0
2018-03-27 15:00:00,60.28,60.34,60.17,60.21,29176.0,51.1774,51.2283,51.084,51.1179,29176.0
2018-03-27 15:05:00,60.22,60.22,60.03,60.17,33586.0,51.1264,51.1264,50.9651,51.084,33586.0
2018-03-27 15:10:00,60.21,60.27,60.11,60.22,33730.0,51.1179,51.1689,51.033,51.1264,33730.0
2018-03-27 15:15:00,60.23,60.48,60.22,60.4,18737.0,51.1349,51.3472,51.1264,51.2792,18737.0
2018-03-27 15:20:00,60.38,60.45,60.3,60.42,23873.0,51.2623,51.3217,51.1943,51.2962,23873.0
2018-03-27 15:25:00,60.39,60.4,60.08,60.15,66953.0,51.2707,51.2792,51.0076,51.067,66953.0
2018-03-27 15:30:00,60.14,60.14,59.78,60.04,60882.0,51.0585,51.0585,50.7529,50.9736,60882.0
2018-03-27 15:35:00,60.03,60.24,60.02,60.12,54337.0,50.9651,51.1434,50.9566,51.0415,54337.0
2018-03-27 15:40:00,60.1,60.19,60.03,60.03,84212.0,51.0245,51.1009,50.9651,50.9651,84212.0
2018-03-27 15:45:00,60.01,60.14,59.88,60.07,71364.0,50.9481,51.0585,50.8378,50.9991,71364.0
2018-03-27 15:50:00,60.07,60.31,60.01,60.19,69400.0,50.9991,51.2028,50.9481,51.1009,69400.0
2018-03-27 15:55:00,60.16,60.35,60.09,60.22,168210.0,51.0755,51.2368,51.016,51.1264,168210.0
2018-03-28 09:30:00,59.89,60.1,59.66,59.73,51744.0,51.172,51.3514,50.9754,51.0353,51744.0
2018-03-28 09:35:00,59.77,59.79,59.23,59.32,16188.0,51.0694,51.0865,50.608,50.6849,16188.0
2018-03-28 09:40:00,59.29,59.37,59.1,59.33,23912.0,50.6593,50.7277,50.497,50.6935,23912.0
2018-03-28 09:45:00,59.37,59.79,59.36,59.78,16266.0,50.7277,51.0865,50.7191,51.078,16266.0
2018-03-28 09:50:00,59.76,59.93,59.57,59.84,17040.0,51.0609,51.2061,50.8985,51.1292,17040.0
2018-03-28 09:55:00,59.84,59.96,59.77,59.94,22138.0,51.1292,51.2318,51.0694,51.2147,22138.0
2018-03-28 10:00:00,59.93,60.15,59.87,60.09,19488.0,51.2061,51.3941,51.1549,51.3428,19488.0
2018-03-28 10:05:00,60.08,60.14,59.9,59.98,15692.0,51.3343,51.3856,51.1805,51.2489,15692.0
2018-03-28 10:10:00,59.98,60.0,59.79,59.81,21363.0,51.2489,51.266,51.0865,51.1036,21363.0
2018-03-28 10:15:00,59.8,59.93,59.79,59.87,12271.0,51.0951,51.2061,51.0865,51.1549,12271.0
2018-03-28 10:20:00,59.91,59.98,59.86,59.93,11859.0,51.1891,51.2489,51.1463,51.2061,11859.0
2018-03-28 10:25:00,59.97,60.09,59.96,60.09,19064.0,51.2403,51.3428,51.2318,51.3428,19064.0
2018-03-28 10:30:00,60.12,60.23,60.03,60.08,21415.0,51.3685,51.4625,51.2916,51.3343,21415.0
2018-03-28 10:35:00,60.03,60.03,59.81,59.83,17760.0,51.2916,51.2916,51.1036,51.1207,17760.0
2018-03-28 10:40:00,59.82,59.83,59.47,59.6,16213.0,51.1122,51.1207,50.8131,50.9242,16213.0
2018-03-28 10:45:00,59.59,59.59,59.28,59.35,15266.0,50.9156,50.9156,50.6508,50.7106,15266.0
2018-03-28 10:50:00,59.35,59.51,59.26,59.46,28087.0,50.7106,50.8473,50.6337,50.8046,28087.0
2018-03-28 10:55:00,59.44,59.49,59.3,59.32,27165.0,50.7875,50.8302,50.6678,50.6849,27165.0
2018-03-28 11:00:00,59.34,59.46,59.2,59.2,25400.0,50.702,50.8046,50.5824,50.5824,25400.0
2018-03-28 11:05:00,59.22,59.46,59.2,59.46,19970.0,50.5995,50.8046,50.5824,50.8046,19970.0
2018-03-28 11:10:00,59.46,59.53,59.16,59.16,26319.0,50.8046,50.8644,50.5482,50.5482,26319.0
2018-03-28 11:15:00,59.16,59.33,59.05,59.29,22043.0,50.5482,50.6935,50.4542,50.6593,22043.0
2018-03-28 11:20:00,59.27,59.27,58.96,59.19,20899.0,50.6422,50.6422,50.3773,50.5739,20899.0
2018-03-28 11:25:00,59.18,59.25,59.07,59.07,14089.0,50.5653,50.6251,50.4713,50.4713,14089.0
2018-03-28 11:30:00,59.05,59.07,58.8,59.05,23152.0,50.4542,50.4713,50.2406,50.4542,23152.0
2018-03-28 11:35:00,59.06,59.16,59.05,59.07,6134.0,50.4628,50.5482,50.4542,50.4713,6134.0
2018-03-28 11:40:00,59.08,59.37,59.08,59.37,9924.0,50.4799,50.7277,50.4799,50.7277,9924.0
2018-03-28 11:45:00,59.4,59.43,59.24,59.32,9789.0,50.7533,50.7789,50.6166,50.6849,9789.0
2018-03-28 11:50:00,59.33,59.35,59.21,59.24,12895.0,50.6935,50.7106,50.5909,50.6166,12895.0
2018-03-28 11:55:00,59.24,59.47,59.21,59.32,10534.0,50.6166,50.8131,50.5909,50.6849,10534.0
2018-03-28 12:00:00,59.34,59.41,59.24,59.25,8846.0,50.702,50.7618,50.6166,50.6251,8846.0
2018-03-28 12:05:00,59.27,59.4,59.25,59.37,12542.0,50.6422,50.7533,50.6251,50.7277,12542.0
2018-03-28 12:10:00,59.41,59.57,59.41,59.51,24702.0,50.7618,50.8985,50.7618,50.8473,24702.0
2018-03-28 12:15:00,59.49,59.58,59.37,59.56,8344.0,50.8302,50.9071,50.7277,50.89,8344.0
2018-03-28 12:20:00,59.56,59.62,59.42,59.47,7523.0,50.89,50.9413,50.7704,50.8131,7523.0
2018-03-28 12:25:00,59.49,59.53,59.25,59.28,7298.0,50.8302,50.8644,50.6251,50.6508,7298.0
2018-03-28 12:30:00,59.3,59.34,59.1,59.1,8594.0,50.6678,50.702,50.497,50.497,8594.0
2018-03-28 12:35:00,59.17,59.25,59.15,59.25,7332.0,50.5568,50.6251,50.5397,50.6251,7332.0
2018-03-28 12:40:00,59.26,59.36,59.26,59.28,8471.0,50.6337,50.7191,50.6337,50.6508,8471.0
2018-03-28 12:45:00,59.26,59.31,59.14,59.15,8477.0,50.6337,50.6764,50.5311,50.5397,8477.0
2018-03-28 12:50:00,59.18,59.25,59.12,59.18,6656.0,50.5653,50.6251,50.514,50.5653,6656.0
2018-03-28 12:55:00,59.17,59.17,59.05,59.05,7780.0,50.5568,50.5568,50.4542,50.4542,7780.0
2018-03-28 13:00:00,59.06,59.06,58.92,58.98,13888.0,50.4628,50.4628,50.3432,50.3944,13888.0
2018-03-28 13:05:00,58.99,59.1,58.87,58.97,33485.0,50.403,50.497,50.3004,50.3859,33485.0
2018-03-28 13:10:00,58.98,59.01,58.85,58.85,21462.0,50.3944,50.4201,50.2834,50.2834,21462.0
2018-03-28 13:15:00,58.86,58.9,58.74,58.84,44845.0,50.2919,50.3261,50.1894,50.2748,44845.0
2018-03-28 13:20:00,58.87,59.03,58.86,59.03,8719.0,50.3004,50.4372,50.2919,50.4372,8719.0
2018-03-28 13:25:00,59.02,59.04,58.92,59.01,8214.0,50.4286,50.4457,50.3432,50.4201,8214.0
2018-03-28 13:30:00,59.02,59.02,58.9,58.98,13488.0,50.4286,50.4286,50.3261,50.3944,13488.0
2018-03-28 13:35:00,58.97,59.07,58.95,59.04,7728.0,50.3859,50.4713,50.3688,50.4457,7728.0
2018-03-28 13:40:00,59.04,59.08,58.93,59.04,14030.0,50.4457,50.4799,50.3517,50.4457,14030.0
2018-03-28 13:45:00,59.05,59.27,59.04,59.21,7942.0,50.4542,50.6422,50.4457,50.5909,7942.0
2018-03-28 13:50:00,59.21,59.21,59.12,59.13,13679.0,50.5909,50.5909,50.514,50.5226,13679.0
2018-03-28 13:55:00,59.17,59.19,59.09,59.13,13440.0,50.5568,50.5739,50.4884,50.5226,13440.0
2018-03-28 14:00:00,59.17,59.22,59.02,59.07,10851.0,50.5568,50.5995,50.4286,50.4713,10851.0
2018-03-28 14:05:00,59.03,59.11,59.0,59.09,13543.0,50.4372,50.5055,50.4115,50.4884,13543.0
2018-03-28 14:10:00,59.08,59.21,58.98,59.18,28526.0,50.4799,50.5909,50.3944,50.5653,28526.0
2018-03-28 14:15:00,59.2,59.39,59.19,59.32,31201.0,50.5824,50.7447,50.5739,50.6849,31201.0
2018-03-28 14:20:00,59.35,59.46,59.35,59.36,19866.0,50.7106,50.8046,50.7106,50.7191,19866.0
2018-03-28 14:25:00,59.39,59.48,59.33,59.35,17354.0,50.7447,50.8216,50.6935,50.7106,17354.0
2018-03-28 14:30:00,59.31,59.36,59.28,59.35,12092.0,50.6764,50.7191,50.6508,50.7106,12092.0
2018-03-28 14:35:00,59.38,59.44,59.27,59.44,16142.0,50.7362,50.7875,50.6422,50.7875,16142.0
2018-03-28 14:40:00,59.44,59.52,59.26,59.28,18900.0,50.7875,50.8558,50.6337,50.6508,18900.0
2018-03-28 14:45:00,59.27,59.3,59.21,59.29,11424.0,50.6422,50.6678,50.5909,50.6593,11424.0
2018-03-28 14:50:00,59.27,59.35,59.24,59.27,11211.0,50.6422,50.7106,50.6166,50.6422,11211.0
2018-03-28 14:55:00,59.26,59.29,59.21,59.23,14946.0,50.6337,50.6593,50.5909,50.608,14946.0
2018-03-28 15:00:00,59.22,59.29,59.07,59.07,20090.0,50.5995,50.6593,50.4713,50.4713,20090.0
2018-03-28 15:05:00,59.09,59.13,58.93,58.93,22311.0,50.4884,50.5226,50.3517,50.3517,22311.0
2018-03-28 15:10:00,58.94,59.11,58.94,59.1,21581.0,50.3603,50.5055,50.3603,50.497,21581.0
2018-03-28 15:15:00,59.12,59.2,59.05,59.12,16561.0,50.514,50.5824,50.4542,50.514,16561.0
2018-03-28 15:20:00,59.16,59.34,59.07,59.31,19749.0,50.5482,50.702,50.4713,50.6764,19749.0
2018-03-28 15:25:00,59.32,59.36,59.17,59.35,22666.0,50.6849,50.7191,50.5568,50.7106,22666.0
2018-03-28 15:30:00,59.33,59.45,59.24,59.27,28177.0,50.6935,50.796,50.6166,50.6422,28177.0
2018-03-28 15:35:00,59.28,59.51,59.28,59.45,27451.0,50.6508,50.8473,50.6508,50.796,27451.0
2018-03-28 15:40:00,59.43,59.45,59.28,59.33,27992.0,50.7789,50.796,50.6508,50.6935,27992.0
2018-03-28 15:45:00,59.33,59.53,59.33,59.53,51419.0,50.6935,50.8644,50.6935,50.8644,51419.0
2018-03-28 15:50:00,59.53,59.55,59.44,59.47,56836.0,50.8644,50.8815,50.7875,50.8131,56836.0
2018-03-28 15:55:00,59.49,59.49,59.32,59.33,120497.0,50.8302,50.8302,50.6849,50.6935,120497.0
2018-03-29 09:30:00,60.25,60.58,60.06,60.56,77517.0,51.4796,51.7615,51.3172,51.7444,77517.0
2018-03-29 09:35:00,60.58,60.74,60.36,60.38,34699.0,51.7615,51.8982,51.5735,51.5906,34699.0
2018-03-29 09:40:00,60.4,60.58,60.26,60.57,63181.0,51.6077,51.7615,51.4881,51.753,63181.0
2018-03-29 09:45:00,60.57,60.64,60.23,60.26,64871.0,51.753,51.8128,51.4625,51.4881,64871.0
2018-03-29 09:50:00,60.27,60.68,60.27,60.65,22944.0,51.4966,51.847,51.4966,51.8213,22944.0
2018-03-29 09:55:00,60.63,60.73,60.22,60.35,21432.0,51.8042,51.8897,51.4539,51.565,21432.0
2018-03-29 10:00:00,60.35,60.67,60.28,60.58,28205.0,51.565,51.8384,51.5052,51.7615,28205.0
2018-03-29 10:05:00,60.55,60.57,60.46,60.54,23025.0,51.7359,51.753,51.659,51.7273,23025.0
2018-03-29 10:10:00,60.55,60.75,60.53,60.53,10426.0,51.7359,51.9068,51.7188,51.7188,10426.0
2018-03-29 10:15:00,60.53,60.53,60.32,60.4,12335.0,51.7188,51.7188,51.5394,51.6077,12335.0
2018-03-29 10:20:00,60.41,60.65,60.4,60.62,23004.0,51.6163,51.8213,51.6077,51.7957,23004.0
2018-03-29 10:25:00,60.62,60.62,60.47,60.48,36433.0,51.7957,51.7957,51.6675,51.6761,36433.0
2018-03-29 10:30:00,60.5,60.61,60.42,60.56,22668.0,51.6932,51.7872,51.6248,51.7444,22668.0
2018-03-29 10:35:00,60.52,60.6,60.47,60.51,10023.0,51.7103,51.7786,51.6675,51.7017,10023.0
2018-03-29 10:40:00,60.53,60.6,60.52,60.53,10631.0,51.7188,51.7786,51.7103,51.7188,10631.0
2018-03-29 10:45:00,60.52,60.65,60.49,60.61,17568.0,51.7103,51.8213,51.6846,51.7872,17568.0
2018-03-29 10:50:00,60.6,60.67,60.52,60.67,11135.0,51.7786,51.8384,51.7103,51.8384,11135.0
2018-03-29 10:55:00,60.69,60.71,60.55,60.71,24492.0,51.8555,51.8726,51.7359,51.8726,24492.0
2018-03-29 11:00:00,60.73,60.77,60.63,60.72,12757.0,51.8897,51.9239,51.8042,51.8811,12757.0
2018-03-29 11:05:00,60.7,60.9,60.7,60.82,18765.0,51.8641,52.0349,51.8641,51.9666,18765.0
2018-03-29 11:10:00,60.83,60.95,60.74,60.76,12870.0,51.9751,52.0777,51.8982,51.9153,12870.0
2018-03-29 11:15:00,60.77,60.95,60.75,60.85,16393.0,51.9239,52.0777,51.9068,51.9922,16393.0
2018-03-29 11:20:00,60.85,60.9,60.71,60.72,17429.0,51.9922,52.0349,51.8726,51.8811,17429.0
2018-03-29 11:25:00,60.75,60.92,60.74,60.83,8391.0,51.9068,52.052,51.8982,51.9751,8391.0
2018-03-29 11:30:00,60.85,60.85,60.74,60.85,15428.0,51.9922,51.9922,51.8982,51.9922,15428.0
2018-03-29 11:35:00,60.85,60.85,60.77,60.77,8578.0,51.9922,51.9922,51.9239,51.9239,8578.0
2018-03-29 11:40:00,60.77,60.89,60.77,60.81,50258.0,51.9239,52.0264,51.9239,51.958,50258.0
2018-03-29 11:45:00,60.82,60.89,60.78,60.85,22998.0,51.9666,52.0264,51.9324,51.9922,22998.0
2018-03-29 11:50:00,60.85,60.93,60.74,60.74,12565.0,51.9922,52.0606,51.8982,51.8982,12565.0
2018-03-29 11:55:00,60.76,60.88,60.75,60.8,20650.0,51.9153,52.0179,51.9068,51.9495,20650.0
2018-03-29 12:00:00,60.79,60.81,60.72,60.79,7217.0,51.941,51.958,51.8811,51.941,7217.0
2018-03-29 12:05:00,60.78,60.89,60.75,60.75,9986.0,51.9324,52.0264,51.9068,51.9068,9986.0
2018-03-29 12:10:00,60.75,60.83,60.69,60.78,7180.0,51.9068,51.9751,51.8555,51.9324,7180.0
2018-03-29 12:15:00,60.75,60.77,60.68,60.7,17876.0,51.9068,51.9239,51.847,51.8641,17876.0
2018-03-29 12:20:00,60.7,60.78,60.7,60.78,5223.0,51.8641,51.9324,51.8641,51.9324,5223.0
2018-03-29 12:25:00,60.78,60.89,60.78,60.84,7888.0,51.9324,52.0264,51.9324,51.9837,7888.0
2018-03-29 12:30:00,60.82,60.82,60.77,60.79,9388.0,51.9666,51.9666,51.9239,51.941,9388.0
2018-03-29 12:35:00,60.81,60.84,60.75,60.78,14243.0,51.958,51.9837,51.9068,51.9324,14243.0
2018-03-29 12:40:00,60.78,60.8,60.66,60.72,6984.0,51.9324,51.9495,51.8299,51.8811,6984.0
2018-03-29 12:45:00,60.74,60.75,60.7,60.7,4800.0,51.8982,51.9068,51.8641,51.8641,4800.0
2018-03-29 12:50:00,60.71,60.82,60.71,60.79,6303.0,51.8726,51.9666,51.8726,51.941,6303.0
2018-03-29 12:55:00,60.78,60.78,60.66,60.71,12669.0,51.9324,51.9324,51.8299,51.8726,12669.0
2018-03-29 13:00:00,60.71,60.74,60.65,60.68,7220.0,51.8726,51.8982,51.8213,51.847,7220.0
2018-03-29 13:05:00,60.67,60.68,60.59,60.63,6021.0,51.8384,51.847,51.7701,51.8042,6021.0
2018-03-29 13:10:00,60.61,60.7,60.59,60.67,10116.0,51.7872,51.8641,51.7701,51.8384,10116.0
2018-03-29 13:15:00,60.68,60.73,60.63,60.73,4313.0,51.847,51.8897,51.8042,51.8897,4313.0
2018-03-29 13:20:00,60.7,60.75,60.68,60.7,7623.0,51.8641,51.9068,51.847,51.8641,7623.0
2018-03-29 13:25:00,60.69,60.74,60.67,60.72,22547.0,51.8555,51.8982,51.8384,51.8811,22547.0
2018-03-29 13:30:00,60.72,60.85,60.7,60.82,7134.0,51.8811,51.9922,51.8641,51.9666,7134.0
2018-03-29 13:35:00,60.81,60.9,60.81,60.86,5343.0,51.958,52.0349,51.958,52.0008,5343.0
2018-03-29 13:40:00,60.85,60.91,60.84,60.89,7449.0,51.9922,52.0435,51.9837,52.0264,7449.0
2018-03-29 13:45:00,60.89,60.95,60.88,60.95,9326.0,52.0264,52.0777,52.0179,52.0777,9326.0
2018-03-29 13:50:00,60.97,61.06,60.96,60.98,16673.0,52.0947,52.1716,52.0862,52.1033,16673.0
2018-03-29 13:55:00,60.96,61.02,60.92,60.94,6700.0,52.0862,52.1375,52.052,52.0691,6700.0
2018-03-29 14:00:00,60.96,60.96,60.91,60.96,7214.0,52.0862,52.0862,52.0435,52.0862,7214.0
2018-03-29 14:05:00,60.98,61.11,60.97,61.11,6761.0,52.1033,52.2144,52.0947,52.2144,6761.0
2018-03-29 14:10:00,61.12,61.21,61.1,61.14,11880.0,52.2229,52.2998,52.2058,52.24,11880.0
2018-03-29 14:15:00,61.14,61.14,61.07,61.14,12352.0,52.24,52.24,52.1802,52.24,12352.0
2018-03-29 14:20:00,61.14,61.17,61.01,61.01,33759.0,52.24,52.2656,52.1289,52.1289,33759.0
2018-03-29 14:25:00,61.01,61.03,60.95,61.03,13284.0,52.1289,52.146,52.0777,52.146,13284.0
2018-03-29 14:30:00,61.03,61.08,60.98,61.05,14315.0,52.146,52.1887,52.1033,52.1631,14315.0
2018-03-29 14:35:00,61.05,61.1,61.02,61.06,12029.0,52.1631,52.2058,52.1375,52.1716,12029.0
2018-03-29 14:40:00,61.07,61.11,61.01,61.11,29673.0,52.1802,52.2144,52.1289,52.2144,29673.0
2018-03-29 14:45:00,61.12,61.24,61.12,61.21,18975.0,52.2229,52.3254,52.2229,52.2998,18975.0
2018-03-29 14:50:00,61.22,61.22,61.15,61.2,14394.0,52.3084,52.3084,52.2485,52.2913,14394.0
2018-03-29 14:55:00,61.21,61.27,61.11,61.11,16047.0,52.2998,52.3511,52.2144,52.2144,16047.0
2018-03-29 15:00:00,61.11,61.25,61.09,61.24,25615.0,52.2144,52.334,52.1973,52.3254,25615.0
2018-03-29 15:05:00,61.24,61.33,61.22,61.33,17612.0,52.3254,52.4023,52.3084,52.4023,17612.0
2018-03-29 15:10:00,61.31,61.38,61.27,61.35,29225.0,52.3853,52.4451,52.3511,52.4194,29225.0
2018-03-29 15:15:00,61.35,61.39,61.28,61.34,45425.0,52.4194,52.4536,52.3596,52.4109,45425.0
2018-03-29 15:20:00,61.34,61.38,61.28,61.31,34218.0,52.4109,52.4451,52.3596,52.3853,34218.0
2018-03-29 15:25:00,61.31,61.31,61.23,61.3,37220.0,52.3853,52.3853,52.3169,52.3767,37220.0
2018-03-29 15:30:00,61.29,61.29,61.1,61.15,47301.0,52.3682,52.3682,52.2058,52.2485,47301.0
2018-03-29 15:35:00,61.13,61.14,61.05,61.12,58119.0,52.2315,52.24,52.1631,52.2229,58119.0
2018-03-29 15:40:00,61.13,61.17,61.04,61.06,74613.0,52.2315,52.2656,52.1546,52.1716,74613.0
2018-03-29 15:45:00,61.06,61.32,61.03,61.3,121554.0,52.1716,52.3938,52.146,52.3767,121554.0
2018-03-29 15:50:00,61.31,61.33,61.13,61.15,75184.0,52.3853,52.4023,52.2315,52.2485,75184.0
2018-03-29 15:55:00,61.14,61.15,61.04,61.08,152590.0,52.24,52.2485,52.1546,52.1887,152590.0
2018-04-02 09:30:00,60.8,60.97,60.62,60.84,41447.0,51.9495,52.0947,51.7957,51.9837,41447.0
2018-04-02 09:35:00,60.91,61.25,60.82,61.25,17851.0,52.0435,52.334,51.9666,52.334,17851.0
2018-04-02 09:40:00,61.27,61.32,61.04,61.07,10239.0,52.3511,52.3938,52.1546,52.1802,10239.0
2018-04-02 09:45:00,61.05,61.05,60.87,60.96,14031.0,52.1631,52.1631,52.0093,52.0862,14031.0
2018-04-02 09:50:00,60.95,61.06,60.89,60.91,11900.0,52.0777,52.1716,52.0264,52.0435,11900.0
2018-04-02 09:55:00,60.89,61.21,60.89,61.14,18269.0,52.0264,52.2998,52.0264,52.24,18269.0
2018-04-02 10:00:00,61.11,61.11,60.83,60.99,18830.0,52.2144,52.2144,51.9751,52.1118,18830.0
2018-04-02 10:05:00,60.98,61.02,60.78,60.8,13602.0,52.1033,52.1375,51.9324,51.9495,13602.0
2018-04-02 10:10:00,60.81,60.86,60.62,60.7,12152.0,51.958,52.0008,51.7957,51.8641,12152.0
2018-04-02 10:15:00,60.65,60.89,60.65,60.81,13365.0,51.8213,52.0264,51.8213,51.958,13365.0
2018-04-02 10:20:00,60.82,60.95,60.77,60.88,9401.0,51.9666,52.0777,51.9239,52.0179,9401.0
2018-04-02 10:25:00,60.88,60.88,60.63,60.65,13692.0,52.0179,52.0179,51.8042,51.8213,13692.0
2018-04-02 10:30:00,60.63,60.69,60.57,60.58,10253.0,51.8042,51.8555,51.753,51.7615,10253.0
2018-04-02 10:35:00,60.56,60.61,60.52,60.54,38915.0,51.7444,51.7872,51.7103,51.7273,38915.0
2018-04-02 10:40:00,60.54,60.66,60.5,60.5,12656.0,51.7273,51.8299,51.6932,51.6932,12656.0
2018-04-02 10:45:00,60.51,60.61,60.46,60.5,13495.0,51.7017,51.7872,51.659,51.6932,13495.0
2018-04-02 10:50:00,60.48,60.54,60.38,60.4,11725.0,51.6761,51.7273,51.5906,51.6077,11725.0
2018-04-02 10:55:00,60.41,60.48,60.33,60.35,9355.0,51.6163,51.6761,51.5479,51.565,9355.0
2018-04-02 11:00:00,60.33,60.38,60.25,60.32,25360.0,51.5479,51.5906,51.4796,51.5394,25360.0
2018-04-02 11:05:00,60.3,60.32,60.14,60.16,11005.0,51.5223,51.5394,51.3856,51.4027,11005.0
2018-04-02 11:10:00,60.16,60.21,60.11,60.14,8806.0,51.4027,51.4454,51.3599,51.3856,8806.0
2018-04-02 11:15:00,60.15,60.2,60.04,60.09,10803.0,51.3941,51.4368,51.3001,51.3428,10803.0
2018-04-02 11:20:00,60.09,60.15,60.03,60.07,9398.0,51.3428,51.3941,51.2916,51.3258,9398.0
2018-04-02 11:25:00,60.07,60.17,60.0,60.14,13523.0,51.3258,51.4112,51.266,51.3856,13523.0
2018-04-02 11:30:00,60.16,60.17,60.02,60.02,6215.0,51.4027,51.4112,51.283,51.283,6215.0
2018-04-02 11:35:00,60.01,60.01,59.68,59.71,31741.0,51.2745,51.2745,50.9925,51.0182,31741.0
2018-04-02 11:40:00,59.76,59.84,59.63,59.77,12486.0,51.0609,51.1292,50.9498,51.0694,12486.0
2018-04-02 11:45:00,59.76,59.9,59.73,59.84,7636.0,51.0609,51.1805,51.0353,51.1292,7636.0
2018-04-02 11:50:00,59.85,59.86,59.7,59.76,9915.0,51.1378,51.1463,51.0096,51.0609,9915.0
2018-04-02 11:55:00,59.72,59.9,59.72,59.78,6625.0,51.0267,51.1805,51.0267,51.078,6625.0
2018-04-02 12:00:00,59.8,59.82,59.58,59.64,24974.0,51.0951,51.1122,50.9071,50.9584,24974.0
2018-04-02 12:05:00,59.68,59.68,59.55,59.57,10158.0,50.9925,50.9925,50.8815,50.8985,10158.0
2018-04-02 12:10:00,59.58,59.64,59.44,59.51,12085.0,50.9071,50.9584,50.7875,50.8473,12085.0
2018-04-02 12:15:00,59.54,59.55,59.35,59.55,7184.0,50.8729,50.8815,50.7106,50.8815,7184.0
2018-04-02 12:20:00,59.51,59.6,59.49,59.55,8302.0,50.8473,50.9242,50.8302,50.8815,8302.0
2018-04-02 12:25:00,59.55,59.67,59.5,59.61,15675.0,50.8815,50.984,50.8387,50.9327,15675.0
2018-04-02 12:30:00,59.65,59.78,59.63,59.77,4327.0,50.9669,51.078,50.9498,51.0694,4327.0
2018-04-02 12:35:00,59.74,59.92,59.74,59.83,23759.0,51.0438,51.1976,51.0438,51.1207,23759.0
2018-04-02 12:40:00,59.81,60.02,59.79,59.99,14895.0,51.1036,51.283,51.0865,51.2574,14895.0
2018-04-02 12:45:00,59.99,59.99,59.9,59.98,6829.0,51.2574,51.2574,51.1805,51.2489,6829.0
2018-04-02 12:50:00,59.95,60.02,59.9,59.91,6356.0,51.2232,51.283,51.1805,51.1891,6356.0
2018-04-02 12:55:00,59.92,59.98,59.86,59.95,8281.0,51.1976,51.2489,51.1463,51.2232,8281.0
2018-04-02 13:00:00,59.95,60.04,59.89,59.91,7382.0,51.2232,51.3001,51.172,51.1891,7382.0
2018-04-02 13:05:00,59.93,60.01,59.9,59.92,8624.0,51.2061,51.2745,51.1805,51.1976,8624.0
2018-04-02 13:10:00,59.93,60.02,59.86,59.86,9550.0,51.2061,51.283,51.1463,51.1463,9550.0
2018-04-02 13:15:00,59.9,59.91,59.78,59.81,10554.0,51.1805,51.1891,51.078,51.1036,10554.0
2018-04-02 13:20:00,59.81,59.83,59.73,59.74,4356.0,51.1036,51.1207,51.0353,51.0438,4356.0
2018-04-02 13:25:00,59.75,59.75,59.6,59.66,12272.0,51.0523,51.0523,50.9242,50.9754,12272.0
2018-04-02 13:30:00,59.66,59.8,59.66,59.8,7254.0,50.9754,51.0951,50.9754,51.0951,7254.0
2018-04-02 13:35:00,59.81,59.85,59.77,59.8,8780.0,51.1036,51.1378,51.0694,51.0951,8780.0
2018-04-02 13:40:00,59.81,59.81,59.59,59.6,8364.0,51.1036,51.1036,50.9156,50.9242,8364.0
2018-04-02 13:45:00,59.58,59.66,59.55,59.58,7328.0,50.9071,50.9754,50.8815,50.9071,7328.0
2018-04-02 13:50:00,59.59,59.67,59.55,59.61,13608.0,50.9156,50.984,50.8815,50.9327,13608.0
2018-04-02 13:55:00,59.58,59.61,59.47,59.47,10587.0,50.9071,50.9327,50.8131,50.8131,10587.0
2018-04-02 14:00:00,59.46,59.48,59.3,59.35,12237.0,50.8046,50.8216,50.6678,50.7106,12237.0
2018-04-02 14:05:00,59.35,59.42,59.28,59.38,18901.0,50.7106,50.7704,50.6508,50.7362,18901.0
2018-04-02 14:10:00,59.39,59.44,59.35,59.43,18266.0,50.7447,50.7875,50.7106,50.7789,18266.0
2018-04-02 14:15:00,59.42,59.61,59.42,59.54,25767.0,50.7704,50.9327,50.7704,50.8729,25767.0
2018-04-02 14:20:00,59.55,59.76,59.53,59.69,22804.0,50.8815,51.0609,50.8644,51.0011,22804.0
2018-04-02 14:25:00,59.68,59.68,59.56,59.67,18407.0,50.9925,50.9925,50.89,50.984,18407.0
2018-04-02 14:30:00,59.65,59.8,59.6,59.75,18892.0,50.9669,51.0951,50.9242,51.0523,18892.0
2018-04-02 14:35:00,59.72,59.72,59.52,59.58,13679.0,51.0267,51.0267,50.8558,50.9071,13679.0
2018-04-02 14:40:00,59.57,59.64,59.53,59.58,23937.0,50.8985,50.9584,50.8644,50.9071,23937.0
2018-04-02 14:45:00,59.59,59.75,59.55,59.75,10195.0,50.9156,51.0523,50.8815,51.0523,10195.0
2018-04-02 14:50:00,59.73,59.96,59.73,59.91,17109.0,51.0353,51.2318,51.0353,51.1891,17109.0
2018-04-02 14:55:00,59.87,59.93,59.8,59.89,22849.0,51.1549,51.2061,51.0951,51.172,22849.0
2018-04-02 15:00:00,59.89,59.93,59.8,59.82,18445.0,51.172,51.2061,51.0951,51.1122,18445.0
2018-04-02 15:05:00,59.81,59.81,59.61,59.64,24174.0,51.1036,51.1036,50.9327,50.9584,24174.0
2018-04-02 15:10:00,59.64,59.79,59.58,59.77,11590.0,50.9584,51.0865,50.9071,51.0694,11590.0
2018-04-02 15:15:00,59.77,59.8,59.7,59.8,10617.0,51.0694,51.0951,51.0096,51.0951,10617.0
2018-04-02 15:20:00,59.81,59.82,59.57,59.57,12489.0,51.1036,51.1122,50.8985,50.8985,12489.0
2018-04-02 15:25:00,59.57,59.59,59.52,59.57,20109.0,50.8985,50.9156,50.8558,50.8985,20109.0
2018-04-02 15:30:00,59.57,59.64,59.42,59.44,26618.0,50.8985,50.9584,50.7704,50.7875,26618.0
2018-04-02 15:35:00,59.45,59.6,59.45,59.47,50766.0,50.796,50.9242,50.796,50.8131,50766.0
2018-04-02 15:40:00,59.46,59.62,59.42,59.57,28283.0,50.8046,50.9413,50.7704,50.8985,28283.0
2018-04-02 15:45:00,59.59,59.79,59.58,59.72,44417.0,50.9156,51.0865,50.9071,51.0267,44417.0
2018-04-02 15:50:00,59.73,59.97,59.73,59.89,55409.0,51.0353,51.2403,51.0353,51.172,55409.0
2018-04-02 15:55:00,59.89,59.91,59.75,59.84,97811.0,51.172,51.1891,51.0523,51.1292,97811.0
2018-04-03 09:30:00,60.39,60.76,60.12,60.43,47410.0,51.5992,51.9153,51.3685,51.6334,47410.0
2018-04-03 09:35:00,60.43,60.53,60.27,60.45,13654.0,51.6334,51.7188,51.4966,51.6504,13654.0
2018-04-03 09:40:00,60.52,60.62,60.35,60.35,11813.0,51.7103,51.7957,51.565,51.565,11813.0
2018-04-03 09:45:00,60.34,60.82,60.33,60.8,22636.0,51.5565,51.9666,51.5479,51.9495,22636.0
2018-04-03 09:50:00,60.81,60.95,60.69,60.71,33767.0,51.958,52.0777,51.8555,51.8726,33767.0
2018-04-03 09:55:00,60.72,60.83,60.66,60.69,17834.0,51.8811,51.9751,51.8299,51.8555,17834.0
2018-04-03 10:00:00,60.73,60.75,60.48,60.61,21884.0,51.8897,51.9068,51.6761,51.7872,21884.0
2018-04-03 10:05:00,60.61,60.61,60.27,60.35,38153.0,51.7872,51.7872,51.4966,51.565,38153.0
2018-04-03 10:10:00,60.33,60.47,60.3,60.43,18641.0,51.5479,51.6675,51.5223,51.6334,18641.0
2018-04-03 10:15:00,60.44,60.65,60.4,60.44,12576.0,51.6419,51.8213,51.6077,51.6419,12576.0
2018-04-03 10:20:00,60.4,60.55,60.35,60.5,30688.0,51.6077,51.7359,51.565,51.6932,30688.0
2018-04-03 10:25:00,60.49,60.59,60.39,60.59,16354.0,51.6846,51.7701,51.5992,51.7701,16354.0
2018-04-03 10:30:00,60.62,60.7,60.54,60.67,17154.0,51.7957,51.8641,51.7273,51.8384,17154.0
2018-04-03 10:35:00,60.67,60.72,60.52,60.55,14105.0,51.8384,51.8811,51.7103,51.7359,14105.0
2018-04-03 10:40:00,60.55,60.74,60.52,60.71,12700.0,51.7359,51.8982,51.7103,51.8726,12700.0
2018-04-03 10:45:00,60.71,60.9,60.68,60.79,13398.0,51.8726,52.0349,51.847,51.941,13398.0
2018-04-03 10:50:00,60.76,60.97,60.73,60.75,25955.0,51.9153,52.0947,51.8897,51.9068,25955.0
2018-04-03 10:55:00,60.75,60.95,60.74,60.91,11374.0,51.9068,52.0777,51.8982,52.0435,11374.0
2018-04-03 11:00:00,60.91,61.04,60.91,60.92,13534.0,52.0435,52.1546,52.0435,52.052,13534.0
2018-04-03 11:05:00,60.9,61.06,60.86,61.01,12028.0,52.0349,52.1716,52.0008,52.1289,12028.0
2018-04-03 11:10:00,60.99,61.06,60.93,61.01,9714.0,52.1118,52.1716,52.0606,52.1289,9714.0
2018-04-03 11:15:00,60.98,61.0,60.87,60.89,11721.0,52.1033,52.1204,52.0093,52.0264,11721.0
2018-04-03 11:20:00,60.9,60.9,60.8,60.8,8906.0,52.0349,52.0349,51.9495,51.9495,8906.0
2018-04-03 11:25:00,60.8,60.91,60.76,60.82,9609.0,51.9495,52.0435,51.9153,51.9666,9609.0
2018-04-03 11:30:00,60.84,60.84,60.63,60.67,6351.0,51.9837,51.9837,51.8042,51.8384,6351.0
2018-04-03 11:35:00,60.71,60.71,60.53,60.57,3566.0,51.8726,51.8726,51.7188,51.753,3566.0
2018-04-03 11:40:00,60.58,60.66,60.56,60.65,4266.0,51.7615,51.8299,51.7444,51.8213,4266.0
2018-04-03 11:45:00,60.64,60.75,60.64,60.67,2543.0,51.8128,51.9068,51.8128,51.8384,2543.0
2018-04-03 11:50:00,60.63,60.63,60.52,60.56,3362.0,51.8042,51.8042,51.7103,51.7444,3362.0
2018-04-03 11:55:00,60.57,60.69,60.57,60.67,5051.0,51.753,51.8555,51.753,51.8384,5051.0
2018-04-03 12:00:00,60.65,60.79,60.65,60.76,8529.0,51.8213,51.941,51.8213,51.9153,8529.0
2018-04-03 12:05:00,60.8,60.81,60.72,60.72,2524.0,51.9495,51.958,51.8811,51.8811,2524.0
2018-04-03 12:10:00,60.71,60.79,60.68,60.73,3305.0,51.8726,51.941,51.847,51.8897,3305.0
2018-04-03 12:15:00,60.67,60.76,60.61,60.67,15168.0,51.8384,51.9153,51.7872,51.8384,15168.0
2018-04-03 12:20:00,60.7,60.7,60.54,60.57,4240.0,51.8641,51.8641,51.7273,51.753,4240.0
2018-04-03 12:25:00,60.57,60.58,60.51,60.56,8580.0,51.753,51.7615,51.7017,51.7444,8580.0
2018-04-03 12:30:00,60.53,60.64,60.51,60.61,4951.0,51.7188,51.8128,51.7017,51.7872,4951.0
2018-04-03 12:35:00,60.62,60.63,60.55,60.61,6236.0,51.7957,51.8042,51.7359,51.7872,6236.0
2018-04-03 12:40:00,60.62,60.67,60.6,60.62,5004.0,51.7957,51.8384,51.7786,51.7957,5004.0
2018-04-03 12:45:00,60.61,60.62,60.46,60.47,8183.0,51.7872,51.7957,51.659,51.6675,8183.0
2018-04-03 12:50:00,60.49,60.56,60.44,60.48,7005.0,51.6846,51.7444,51.6419,51.6761,7005.0
2018-04-03 12:55:00,60.51,60.64,60.51,60.61,8358.0,51.7017,51.8128,51.7017,51.7872,8358.0
2018-04-03 13:00:00,60.63,60.69,60.59,60.69,8435.0,51.8042,51.8555,51.7701,51.8555,8435.0
2018-04-03 13:05:00,60.71,60.73,60.62,60.65,4204.0,51.8726,51.8897,51.7957,51.8213,4204.0
2018-04-03 13:10:00,60.66,60.7,60.55,60.61,4242.0,51.8299,51.8641,51.7359,51.7872,4242.0
2018-04-03 13:15:00,60.64,60.75,60.59,60.75,13294.0,51.8128,51.9068,51.7701,51.9068,13294.0
2018-04-03 13:20:00,60.77,60.98,60.76,60.93,23601.0,51.9239,52.1033,51.9153,52.0606,23601.0
2018-04-03 13:25:00,60.96,61.0,60.88,60.91,14776.0,52.0862,52.1204,52.0179,52.0435,14776.0
2018-04-03 13:30:00,60.94,60.95,60.71,60.75,4251.0,52.0691,52.0777,51.8726,51.9068,4251.0
2018-04-03 13:35:00,60.74,60.75,60.62,60.7,6945.0,51.8982,51.9068,51.7957,51.8641,6945.0
2018-04-03 13:40:00,60.7,60.79,60.68,60.76,4965.0,51.8641,51.941,51.847,51.9153,4965.0
2018-04-03 13:45:00,60.74,60.74,60.56,60.56,8907.0,51.8982,51.8982,51.7444,51.7444,8907.0
2018-04-03 13:50:00,60.57,60.7,60.57,60.7,5527.0,51.753,51.8641,51.753,51.8641,5527.0
2018-04-03 13:55:00,60.69,60.78,60.67,60.76,9073.0,51.8555,51.9324,51.8384,51.9153,9073.0
2018-04-03 14:00:00,60.76,60.79,60.69,60.78,6372.0,51.9153,51.941,51.8555,51.9324,6372.0
2018-04-03 14:05:00,60.79,60.79,60.66,60.72,5848.0,51.941,51.941,51.8299,51.8811,5848.0
2018-04-03 14:10:00,60.73,60.73,60.64,60.67,6259.0,51.8897,51.8897,51.8128,51.8384,6259.0
2018-04-03 14:15:00,60.67,60.67,60.54,60.56,7182.0,51.8384,51.8384,51.7273,51.7444,7182.0
2018-04-03 14:20:00,60.54,60.59,60.5,60.56,6645.0,51.7273,51.7701,51.6932,51.7444,6645.0
2018-04-03 14:25:00,60.53,60.56,60.45,60.52,9903.0,51.7188,51.7444,51.6504,51.7103,9903.0
2018-04-03 14:30:00,60.5,60.5,60.4,60.43,12000.0,51.6932,51.6932,51.6077,51.6334,12000.0
2018-04-03 14:35:00,60.4,60.49,60.39,60.49,8926.0,51.6077,51.6846,51.5992,51.6846,8926.0
2018-04-03 14:40:00,60.48,60.5,60.33,60.38,14072.0,51.6761,51.6932,51.5479,51.5906,14072.0
2018-04-03 14:45:00,60.37,60.7,60.35,60.67,14802.0,51.5821,51.8641,51.565,51.8384,14802.0
2018-04-03 14:50:00,60.64,60.69,60.57,60.64,12247.0,51.8128,51.8555,51.753,51.8128,12247.0
2018-04-03 14:55:00,60.64,60.76,60.63,60.74,10652.0,51.8128,51.9153,51.8042,51.8982,10652.0
2018-04-03 15:00:00,60.72,60.92,60.7,60.86,34320.0,51.8811,52.052,51.8641,52.0008,34320.0
2018-04-03 15:05:00,60.87,61.05,60.85,61.03,23202.0,52.0093,52.1631,51.9922,52.146,23202.0
2018-04-03 15:10:00,61.03,61.05,60.79,60.83,13131.0,52.146,52.1631,51.941,51.9751,13131.0
2018-04-03 15:15:00,60.83,60.86,60.78,60.85,11629.0,51.9751,52.0008,51.9324,51.9922,11629.0
2018-04-03 15:20:00,60.86,60.89,60.75,60.84,13963.0,52.0008,52.0264,51.9068,51.9837,13963.0
2018-04-03 15:25:00,60.83,60.93,60.82,60.89,13971.0,51.9751,52.0606,51.9666,52.0264,13971.0
2018-04-03 15:30:00,60.89,60.91,60.7,60.72,22070.0,52.0264,52.0435,51.8641,51.8811,22070.0
2018-04-03 15:35:00,60.71,60.79,60.62,60.72,21356.0,51.8726,51.941,51.7957,51.8811,21356.0
2018-04-03 15:40:00,60.72,60.85,60.71,60.8,29577.0,51.8811,51.9922,51.8726,51.9495,29577.0
2018-04-03 15:45:00,60.77,60.88,60.64,60.66,35222.0,51.9239,52.0179,51.8128,51.8299,35222.0
2018-04-03 15:50:00,60.65,60.75,60.63,60.64,42795.0,51.8213,51.9068,51.8042,51.8128,42795.0
2018-04-03 15:55:00,60.64,60.82,60.63,60.78,58627.0,51.8128,51.9666,51.8042,51.9324,58627.0
2018-04-04 09:30:00,59.1,59.78,58.95,59.6,97352.0,50.497,51.078,50.3688,50.9242,97352.0
2018-04-04 09:35:00,59.59,59.85,59.49,59.67,24864.0,50.9156,51.1378,50.8302,50.984,24864.0
2018-04-04 09:40:00,59.65,59.73,59.51,59.54,13180.0,50.9669,51.0353,50.8473,50.8729,13180.0
2018-04-04 09:45:00,59.52,59.71,59.39,59.58,23934.0,50.8558,51.0182,50.7447,50.9071,23934.0
2018-04-04 09:50:00,59.6,59.81,59.51,59.8,16018.0,50.9242,51.1036,50.8473,51.0951,16018.0
2018-04-04 09:55:00,59.88,59.98,59.69,59.69,19423.0,51.1634,51.2489,51.0011,51.0011,19423.0
2018-04-04 10:00:00,59.72,59.83,59.56,59.83,8200.0,51.0267,51.1207,50.89,51.1207,8200.0
2018-04-04 10:05:00,59.83,59.86,59.69,59.81,78369.0,51.1207,51.1463,51.0011,51.1036,78369.0
2018-04-04 10:10:00,59.8,60.13,59.79,60.08,21789.0,51.0951,51.377,51.0865,51.3343,21789.0
2018-04-04 10:15:00,60.09,60.25,60.07,60.15,16821.0,51.3428,51.4796,51.3258,51.3941,16821.0
2018-04-04 10:20:00,60.15,60.15,60.02,60.09,27733.0,51.3941,51.3941,51.283,51.3428,27733.0
2018-04-04 10:25:00,60.09,60.2,60.04,60.11,28631.0,51.3428,51.4368,51.3001,51.3599,28631.0
2018-04-04 10:30:00,60.12,60.17,60.03,60.04,10512.0,51.3685,51.4112,51.2916,51.3001,10512.0
2018-04-04 10:35:00,60.04,60.08,59.94,59.97,14073.0,51.3001,51.3343,51.2147,51.2403,14073.0
2018-04-04 10:40:00,59.97,60.08,59.93,59.99,25036.0,51.2403,51.3343,51.2061,51.2574,25036.0
2018-04-04 10:45:00,59.99,60.3,59.97,60.29,117022.0,51.2574,51.5223,51.2403,51.5137,117022.0
2018-04-04 10:50:00,60.32,60.37,60.24,60.3,27526.0,51.5394,51.5821,51.471,51.5223,27526.0
2018-04-04 10:55:00,60.3,60.32,60.26,60.27,39290.0,51.5223,51.5394,51.4881,51.4966,39290.0
2018-04-04 11:00:00,60.27,60.32,60.22,60.25,26791.0,51.4966,51.5394,51.4539,51.4796,26791.0
2018-04-04 11:05:00,60.26,60.27,60.14,60.18,52641.0,51.4881,51.4966,51.3856,51.4197,52641.0
2018-04-04 11:10:00,60.19,60.21,60.06,60.06,15544.0,51.4283,51.4454,51.3172,51.3172,15544.0
2018-04-04 11:15:00,60.09,60.24,60.09,60.18,17287.0,51.3428,51.471,51.3428,51.4197,17287.0
2018-04-04 11:20:00,60.18,60.36,60.14,60.36,23769.0,51.4197,51.5735,51.3856,51.5735,23769.0
2018-04-04 11:25:00,60.34,60.36,60.19,60.2,19976.0,51.5565,51.5735,51.4283,51.4368,19976.0
2018-04-04 11:30:00,60.19,60.32,60.18,60.22,25084.0,51.4283,51.5394,51.4197,51.4539,25084.0
2018-04-04 11:35:00,60.21,60.21,60.09,60.1,5918.0,51.4454,51.4454,51.3428,51.3514,5918.0
2018-04-04 11:40:00,60.11,60.16,60.07,60.15,15008.0,51.3599,51.4027,51.3258,51.3941,15008.0
2018-04-04 11:45:00,60.17,60.19,60.12,60.16,5952.0,51.4112,51.4283,51.3685,51.4027,5952.0
2018-04-04 11:50:00,60.13,60.17,60.11,60.15,12324.0,51.377,51.4112,51.3599,51.3941,12324.0
2018-04-04 11:55:00,60.17,60.24,60.14,60.2,11449.0,51.4112,51.471,51.3856,51.4368,11449.0
2018-04-04 12:00:00,60.21,60.23,60.15,60.2,7623.0,51.4454,51.4625,51.3941,51.4368,7623.0
2018-04-04 12:05:00,60.2,60.3,60.18,60.3,7274.0,51.4368,51.5223,51.4197,51.5223,7274.0
2018-04-04 12:10:00,60.3,60.47,60.3,60.44,8440.0,51.5223,51.6675,51.5223,51.6419,8440.0
2018-04-04 12:15:00,60.43,60.43,60.33,60.34,9054.0,51.6334,51.6334,51.5479,51.5565,9054.0
2018-04-04 12:20:00,60.33,60.42,60.31,60.35,20349.0,51.5479,51.6248,51.5308,51.565,20349.0
2018-04-04 12:25:00,60.36,60.52,60.3,60.49,29739.0,51.5735,51.7103,51.5223,51.6846,29739.0
2018-04-04 12:30:00,60.52,60.53,60.4,60.44,9300.0,51.7103,51.7188,51.6077,51.6419,9300.0
2018-04-04 12:35:00,60.45,60.55,60.44,60.53,18344.0,51.6504,51.7359,51.6419,51.7188,18344.0
2018-04-04 12:40:00,60.55,60.65,60.48,60.61,11765.0,51.7359,51.8213,51.6761,51.7872,11765.0
2018-04-04 12:45:00,60.63,60.65,60.54,60.55,10607.0,51.8042,51.8213,51.7273,51.7359,10607.0
2018-04-04 12:50:00,60.54,60.56,60.48,60.55,14525.0,51.7273,51.7444,51.6761,51.7359,14525.0
2018-04-04 12:55:00,60.52,60.58,60.52,60.55,6524.0,51.7103,51.7615,51.7103,51.7359,6524.0
2018-04-04 13:00:00,60.54,60.56,60.4,60.4,10986.0,51.7273,51.7444,51.6077,51.6077,10986.0
2018-04-04 13:05:00,60.4,60.45,60.38,60.4,15650.0,51.6077,51.6504,51.5906,51.6077,15650.0
2018-04-04 13:10:00,60.37,60.37,60.3,60.3,72288.0,51.5821,51.5821,51.5223,51.5223,72288.0
2018-04-04 13:15:00,60.29,60.36,60.26,60.32,13002.0,51.5137,51.5735,51.4881,51.5394,13002.0
2018-04-04 13:20:00,60.31,60.34,60.21,60.25,13520.0,51.5308,51.5565,51.4454,51.4796,13520.0
2018-04-04 13:25:00,60.27,60.3,60.22,60.3,8122.0,51.4966,51.5223,51.4539,51.5223,8122.0
2018-04-04 13:30:00,60.29,60.3,60.27,60.28,5923.0,51.5137,51.5223,51.4966,51.5052,5923.0
2018-04-04 13:35:00,60.29,60.38,60.29,60.36,8632.0,51.5137,51.5906,51.5137,51.5735,8632.0
2018-04-04 13:40:00,60.38,60.48,60.38,60.47,8662.0,51.5906,51.6761,51.5906,51.6675,8662.0
2018-04-04 13:45:00,60.44,60.45,60.24,60.24,10478.0,51.6419,51.6504,51.471,51.471,10478.0
2018-04-04 13:50:00,60.24,60.25,60.18,60.18,6617.0,51.471,51.4796,51.4197,51.4197,6617.0
2018-04-04 13:55:00,60.19,60.2,60.14,60.19,14859.0,51.4283,51.4368,51.3856,51.4283,14859.0
2018-04-04 14:00:00,60.21,60.22,60.17,60.22,10030.0,51.4454,51.4539,51.4112,51.4539,10030.0
2018-04-04 14:05:00,60.22,60.34,60.22,60.32,5901.0,51.4539,51.5565,51.4539,51.5394,5901.0
2018-04-04 14:10:00,60.33,60.46,60.32,60.46,6118.0,51.5479,51.659,51.5394,51.659,6118.0
2018-04-04 14:15:00,60.46,60.63,60.45,60.6,9274.0,51.659,51.8042,51.6504,51.7786,9274.0
2018-04-04 14:20:00,60.58,60.68,60.58,60.62,10851.0,51.7615,51.847,51.7615,51.7957,10851.0
2018-04-04 14:25:00,60.64,60.69,60.62,60.67,6850.0,51.8128,51.8555,51.7957,51.8384,6850.0
2018-04-04 14:30:00,60.69,60.69,60.61,60.65,8974.0,51.8555,51.8555,51.7872,51.8213,8974.0
2018-04-04 14:35:00,60.61,60.62,60.55,60.59,8093.0,51.7872,51.7957,51.7359,51.7701,8093.0
2018-04-04 14:40:00,60.58,60.84,60.56,60.79,11031.0,51.7615,51.9837,51.7444,51.941,11031.0
2018-04-04 14:45:00,60.8,60.82,60.73,60.75,11561.0,51.9495,51.9666,51.8897,51.9068,11561.0
2018-04-04 14:50:00,60.76,60.83,60.72,60.72,11660.0,51.9153,51.9751,51.8811,51.8811,11660.0
2018-04-04 14:55:00,60.72,60.8,60.67,60.78,10690.0,51.8811,51.9495,51.8384,51.9324,10690.0
2018-04-04 15:00:00,60.77,60.81,60.75,60.76,13847.0,51.9239,51.958,51.9068,51.9153,13847.0
2018-04-04 15:05:00,60.76,60.82,60.75,60.79,13338.0,51.9153,51.9666,51.9068,51.941,13338.0
2018-04-04 15:10:00,60.79,60.8,60.74,60.77,13822.0,51.941,51.9495,51.8982,51.9239,13822.0
2018-04-04 15:15:00,60.76,60.77,60.72,60.75,10499.0,51.9153,51.9239,51.8811,51.9068,10499.0
2018-04-04 15:20:00,60.75,60.91,60.75,60.89,23285.0,51.9068,52.0435,51.9068,52.0264,23285.0
2018-04-04 15:25:00,60.88,61.0,60.88,60.96,16620.0,52.0179,52.1204,52.0179,52.0862,16620.0
2018-04-04 15:30:00,60.95,61.01,60.91,60.91,28045.0,52.0777,52.1289,52.0435,52.0435,28045.0
2018-04-04 15:35:00,60.92,61.09,60.91,61.05,75752.0,52.052,52.1973,52.0435,52.1631,75752.0
2018-04-04 15:40:00,61.06,61.1,61.01,61.02,35104.0,52.1716,52.2058,52.1289,52.1375,35104.0
2018-04-04 15:45:00,61.02,61.15,61.02,61.14,74607.0,52.1375,52.2485,52.1375,52.24,74607.0
2018-04-04 15:50:00,61.15,61.24,61.15,61.22,64167.0,52.2485,52.3254,52.2485,52.3084,64167.0
2018-04-04 15:55:00,61.23,61.24,61.12,61.13,104322.0,52.3169,52.3254,52.2229,52.2315,104322.0
2018-04-05 09:30:00,61.67,62.26,61.66,62.21,42972.0,52.6929,53.197,52.6843,53.1542,42972.0
2018-04-05 09:35:00,62.22,62.4,62.07,62.21,24427.0,53.1628,53.3166,53.0346,53.1542,24427.0
2018-04-05 09:40:00,62.17,62.42,62.17,62.23,7550.0,53.1201,53.3337,53.1201,53.1713,7550.0
2018-04-05 09:45:00,62.22,62.28,61.97,62.05,7901.0,53.1628,53.2141,52.9492,53.0175,7901.0
2018-04-05 09:50:00,62.07,62.38,62.05,62.32,15077.0,53.0346,53.2995,53.0175,53.2482,15077.0
2018-04-05 09:55:00,62.41,62.55,62.26,62.54,17891.0,53.3251,53.4448,53.197,53.4362,17891.0
2018-04-05 10:00:00,62.55,62.6,62.38,62.55,16952.0,53.4448,53.4875,53.2995,53.4448,16952.0
2018-04-05 10:05:00,62.56,62.66,62.45,62.5,13818.0,53.4533,53.5387,53.3593,53.402,13818.0
2018-04-05 10:10:00,62.53,62.6,62.41,62.57,17356.0,53.4277,53.4875,53.3251,53.4618,17356.0
2018-04-05 10:15:00,62.55,62.6,62.43,62.47,19020.0,53.4448,53.4875,53.3422,53.3764,19020.0
2018-04-05 10:20:00,62.47,62.73,62.47,62.57,25033.0,53.3764,53.5986,53.3764,53.4618,25033.0
2018-04-05 10:25:00,62.54,62.58,62.43,62.56,11536.0,53.4362,53.4704,53.3422,53.4533,11536.0
2018-04-05 10:30:00,62.54,62.64,62.49,62.5,11913.0,53.4362,53.5217,53.3935,53.402,11913.0
2018-04-05 10:35:00,62.47,62.69,62.44,62.66,37647.0,53.3764,53.5644,53.3508,53.5387,37647.0
2018-04-05 10:40:00,62.64,62.79,62.62,62.79,37799.0,53.5217,53.6498,53.5046,53.6498,37799.0
2018-04-05 10:45:00,62.78,62.9,62.71,62.73,42215.0,53.6413,53.7438,53.5815,53.5986,42215.0
2018-04-05 10:50:00,62.73,62.74,62.6,62.69,15095.0,53.5986,53.6071,53.4875,53.5644,15095.0
2018-04-05 10:55:00,62.67,62.83,62.66,62.75,22644.0,53.5473,53.684,53.5387,53.6156,22644.0
2018-04-05 11:00:00,62.77,62.91,62.76,62.91,19366.0,53.6327,53.7523,53.6242,53.7523,19366.0
2018-04-05 11:05:00,62.93,63.13,62.91,63.02,35846.0,53.7694,53.9403,53.7523,53.8463,35846.0
2018-04-05 11:10:00,63.03,63.12,62.98,62.98,19201.0,53.8549,53.9318,53.8122,53.8122,19201.0
2018-04-05 11:15:00,62.97,63.05,62.88,62.97,13678.0,53.8036,53.872,53.7267,53.8036,13678.0
2018-04-05 11:20:00,62.98,63.03,62.9,63.02,13896.0,53.8122,53.8549,53.7438,53.8463,13896.0
2018-04-05 11:25:00,63.01,63.01,62.79,62.79,8135.0,53.8378,53.8378,53.6498,53.6498,8135.0
2018-04-05 11:30:00,62.79,62.87,62.74,62.79,11935.0,53.6498,53.7182,53.6071,53.6498,11935.0
2018-04-05 11:35:00,62.77,63.09,62.77,63.05,26223.0,53.6327,53.9061,53.6327,53.872,26223.0
2018-04-05 11:40:00,63.06,63.17,63.01,63.13,12148.0,53.8805,53.9745,53.8378,53.9403,12148.0
2018-04-05 11:45:00,63.13,63.2,62.99,63.13,14721.0,53.9403,54.0001,53.8207,53.9403,14721.0
2018-04-05 11:50:00,63.14,63.22,63.09,63.22,12196.0,53.9489,54.0172,53.9061,54.0172,12196.0
2018-04-05 11:55:00,63.22,63.31,63.15,63.25,16048.0,54.0172,54.0941,53.9574,54.0429,16048.0
2018-04-05 12:00:00,63.23,63.25,63.06,63.12,12867.0,54.0258,54.0429,53.8805,53.9318,12867.0
2018-04-05 12:05:00,63.14,63.17,63.02,63.02,8720.0,53.9489,53.9745,53.8463,53.8463,8720.0
2018-04-05 12:10:00,63.02,63.1,63.02,63.03,7372.0,53.8463,53.9147,53.8463,53.8549,7372.0
2018-04-05 12:15:00,62.93,62.98,62.89,62.92,6876.0,53.7694,53.8122,53.7353,53.7609,6876.0
2018-04-05 12:20:00,62.95,63.01,62.95,62.95,15811.0,53.7865,53.8378,53.7865,53.7865,15811.0
2018-04-05 12:25:00,62.96,63.1,62.93,63.06,10072.0,53.7951,53.9147,53.7694,53.8805,10072.0
2018-04-05 12:30:00,63.08,63.09,62.96,63.07,7713.0,53.8976,53.9061,53.7951,53.8891,7713.0
2018-04-05 12:35:00,63.08,63.09,63.01,63.09,6428.0,53.8976,53.9061,53.8378,53.9061,6428.0
2018-04-05 12:40:00,63.09,63.11,63.03,63.04,9706.0,53.9061,53.9232,53.8549,53.8634,9706.0
2018-04-05 12:45:00,63.01,63.09,63.01,63.06,6414.0,53.8378,53.9061,53.8378,53.8805,6414.0
2018-04-05 12:50:00,63.05,63.07,62.95,62.99,10499.0,53.872,53.8891,53.7865,53.8207,10499.0
2018-04-05 12:55:00,63.0,63.08,62.98,63.01,14249.0,53.8292,53.8976,53.8122,53.8378,14249.0
2018-04-05 13:00:00,63.02,63.11,63.02,63.06,9271.0,53.8463,53.9232,53.8463,53.8805,9271.0
2018-04-05 13:05:00,63.08,63.11,62.98,63.03,8545.0,53.8976,53.9232,53.8122,53.8549,8545.0
2018-04-05 13:10:00,63.01,63.01,62.93,62.95,11581.0,53.8378,53.8378,53.7694,53.7865,11581.0
2018-04-05 13:15:00,62.96,62.97,62.83,62.84,16420.0,53.7951,53.8036,53.684,53.6925,16420.0
2018-04-05 13:20:00,62.82,62.87,62.69,62.77,22357.0,53.6755,53.7182,53.5644,53.6327,22357.0
2018-04-05 13:25:00,62.77,62.89,62.76,62.83,8112.0,53.6327,53.7353,53.6242,53.684,8112.0
2018-04-05 13:30:00,62.83,62.86,62.73,62.83,9560.0,53.684,53.7096,53.5986,53.684,9560.0
2018-04-05 13:35:00,62.84,62.96,62.8,62.8,14328.0,53.6925,53.7951,53.6584,53.6584,14328.0
2018-04-05 13:40:00,62.78,62.78,62.61,62.68,26798.0,53.6413,53.6413,53.496,53.5558,26798.0
2018-04-05 13:45:00,62.66,62.71,62.6,62.7,11966.0,53.5387,53.5815,53.4875,53.5729,11966.0
2018-04-05 13:50:00,62.69,62.82,62.66,62.76,13333.0,53.5644,53.6755,53.5387,53.6242,13333.0
2018-04-05 13:55:00,62.76,62.8,62.73,62.79,7732.0,53.6242,53.6584,53.5986,53.6498,7732.0
2018-04-05 14:00:00,62.8,62.8,62.69,62.76,12003.0,53.6584,53.6584,53.5644,53.6242,12003.0
2018-04-05 14:05:00,62.78,62.79,62.71,62.77,10966.0,53.6413,53.6498,53.5815,53.6327,10966.0
2018-04-05 14:10:00,62.79,62.87,62.79,62.83,11227.0,53.6498,53.7182,53.6498,53.684,11227.0
2018-04-05 14:15:00,62.8,62.92,62.8,62.91,16071.0,53.6584,53.7609,53.6584,53.7523,16071.0
2018-04-05 14:20:00,62.91,62.92,62.81,62.86,9838.0,53.7523,53.7609,53.6669,53.7096,9838.0
2018-04-05 14:25:00,62.83,62.89,62.81,62.86,11825.0,53.684,53.7353,53.6669,53.7096,11825.0
2018-04-05 14:30:00,62.85,62.94,62.85,62.92,8251.0,53.7011,53.778,53.7011,53.7609,8251.0
2018-04-05 14:35:00,62.93,63.01,62.93,62.97,11619.0,53.7694,53.8378,53.7694,53.8036,11619.0
2018-04-05 14:40:00,62.97,62.99,62.87,62.97,23962.0,53.8036,53.8207,53.7182,53.8036,23962.0
2018-04-05 14:45:00,62.97,63.07,62.95,63.07,10901.0,53.8036,53.8891,53.7865,53.8891,10901.0
2018-04-05 14:50:00,63.07,63.12,63.03,63.09,14939.0,53.8891,53.9318,53.8549,53.9061,14939.0
2018-04-05 14:55:00,63.1,63.15,63.08,63.12,11974.0,53.9147,53.9574,53.8976,53.9318,11974.0
2018-04-05 15:00:00,63.09,63.1,63.0,63.0,5602.0,53.9061,53.9147,53.8292,53.8292,5602.0
2018-04-05 15:05:00,63.02,63.1,62.99,63.07,13869.0,53.8463,53.9147,53.8207,53.8891,13869.0
2018-04-05 15:10:00,63.1,63.16,63.07,63.13,56134.0,53.9147,53.966,53.8891,53.9403,56134.0
2018-04-05 15:15:00,63.13,63.22,63.1,63.14,61775.0,53.9403,54.0172,53.9147,53.9489,61775.0
2018-04-05 15:20:00,63.15,63.2,63.14,63.18,49105.0,53.9574,54.0001,53.9489,53.983,49105.0
2018-04-05 15:25:00,63.18,63.18,63.02,63.04,13704.0,53.983,53.983,53.8463,53.8634,13704.0
2018-04-05 15:30:00,63.0,63.04,62.96,62.96,24334.0,53.8292,53.8634,53.7951,53.7951,24334.0
2018-04-05 15:35:00,62.96,63.07,62.96,63.01,57291.0,53.7951,53.8891,53.7951,53.8378,57291.0
2018-04-05 15:40:00,63.01,63.19,63.0,63.14,46808.0,53.8378,53.9916,53.8292,53.9489,46808.0
2018-04-05 15:45:00,63.16,63.27,63.15,63.27,64452.0,53.966,54.0599,53.9574,54.0599,64452.0
2018-04-05 15:50:00,63.27,63.29,63.18,63.2,90620.0,54.0599,54.077,53.983,54.0001,90620.0
2018-04-05 15:55:00,63.2,63.24,63.05,63.09,228610.0,54.0001,54.0343,53.872,53.9061,228610.0
2018-04-06 09:30:00,62.46,62.46,62.1,62.18,34889.0,53.3679,53.3679,53.0603,53.1286,34889.0
2018-04-06 09:35:00,62.2,62.48,62.16,62.43,17597.0,53.1457,53.3849,53.1115,53.3422,17597.0
2018-04-06 09:40:00,62.45,62.49,62.21,62.41,18538.0,53.3593,53.3935,53.1542,53.3251,18538.0
2018-04-06 09:45:00,62.41,62.43,62.01,62.12,27980.0,53.3251,53.3422,52.9834,53.0773,27980.0
2018-04-06 09:50:00,62.14,62.3,62.14,62.18,12920.0,53.0944,53.2311,53.0944,53.1286,12920.0
2018-04-06 09:55:00,62.18,62.26,62.06,62.06,11920.0,53.1286,53.197,53.0261,53.0261,11920.0
2018-04-06 10:00:00,62.06,62.12,61.91,61.94,11894.0,53.0261,53.0773,52.8979,52.9235,11894.0
2018-04-06 10:05:00,61.96,61.99,61.77,61.8,14577.0,52.9406,52.9663,52.7783,52.8039,14577.0
2018-04-06 10:10:00,61.78,61.98,61.68,61.89,16876.0,52.7868,52.9577,52.7014,52.8808,16876.0
2018-04-06 10:15:00,61.86,61.88,61.72,61.78,10701.0,52.8552,52.8723,52.7356,52.7868,10701.0
2018-04-06 10:20:00,61.79,61.86,61.71,61.74,49574.0,52.7954,52.8552,52.727,52.7527,49574.0
2018-04-06 10:25:00,61.72,61.83,61.6,61.6,11884.0,52.7356,52.8296,52.633,52.633,11884.0
2018-04-06 10:30:00,61.63,61.77,61.57,61.59,11584.0,52.6587,52.7783,52.6074,52.6245,11584.0
2018-04-06 10:35:00,61.59,61.62,61.48,61.48,12387.0,52.6245,52.6501,52.5305,52.5305,12387.0
2018-04-06 10:40:00,61.5,61.56,61.46,61.48,12411.0,52.5476,52.5989,52.5134,52.5305,12411.0
2018-04-06 10:45:00,61.48,61.48,61.27,61.36,17249.0,52.5305,52.5305,52.3511,52.428,17249.0
2018-04-06 10:50:00,61.34,61.42,61.29,61.35,25293.0,52.4109,52.4792,52.3682,52.4194,25293.0
2018-04-06 10:55:00,61.37,61.49,61.31,61.39,14627.0,52.4365,52.5391,52.3853,52.4536,14627.0
2018-04-06 11:00:00,61.39,61.39,61.22,61.31,12818.0,52.4536,52.4536,52.3084,52.3853,12818.0
2018-04-06 11:05:00,61.33,61.41,61.23,61.41,12288.0,52.4023,52.4707,52.3169,52.4707,12288.0
2018-04-06 11:10:00,61.4,61.46,61.36,61.4,13241.0,52.4622,52.5134,52.428,52.4622,13241.0
2018-04-06 11:15:00,61.38,61.42,61.2,61.29,13830.0,52.4451,52.4792,52.2913,52.3682,13830.0
2018-04-06 11:20:00,61.31,61.32,61.12,61.12,10072.0,52.3853,52.3938,52.2229,52.2229,10072.0
2018-04-06 11:25:00,61.16,61.29,61.16,61.25,8620.0,52.2571,52.3682,52.2571,52.334,8620.0
2018-04-06 11:30:00,61.25,61.35,61.23,61.31,12106.0,52.334,52.4194,52.3169,52.3853,12106.0
2018-04-06 11:35:00,61.32,61.44,61.23,61.44,8742.0,52.3938,52.4963,52.3169,52.4963,8742.0
2018-04-06 11:40:00,61.45,61.5,61.39,61.42,13533.0,52.5049,52.5476,52.4536,52.4792,13533.0
2018-04-06 11:45:00,61.38,61.4,61.33,61.33,9571.0,52.4451,52.4622,52.4023,52.4023,9571.0
2018-04-06 11:50:00,61.31,61.5,61.29,61.5,10362.0,52.3853,52.5476,52.3682,52.5476,10362.0
2018-04-06 11:55:00,61.56,61.64,61.54,61.6,6469.0,52.5989,52.6672,52.5818,52.633,6469.0
2018-04-06 12:00:00,61.58,61.69,61.5,61.65,23268.0,52.616,52.7099,52.5476,52.6758,23268.0
2018-04-06 12:05:00,61.65,61.73,61.63,61.64,8146.0,52.6758,52.7441,52.6587,52.6672,8146.0
2018-04-06 12:10:00,61.63,61.64,61.58,61.59,7400.0,52.6587,52.6672,52.616,52.6245,7400.0
2018-04-06 12:15:00,61.59,61.64,61.51,61.51,8700.0,52.6245,52.6672,52.5561,52.5561,8700.0
2018-04-06 12:20:00,61.5,61.55,61.47,61.54,8026.0,52.5476,52.5903,52.522,52.5818,8026.0
2018-04-06 12:25:00,61.54,61.55,61.43,61.45,9811.0,52.5818,52.5903,52.4878,52.5049,9811.0
2018-04-06 12:30:00,61.44,61.51,61.38,61.41,11454.0,52.4963,52.5561,52.4451,52.4707,11454.0
2018-04-06 12:35:00,61.43,61.48,61.4,61.42,9558.0,52.4878,52.5305,52.4622,52.4792,9558.0
2018-04-06 12:40:00,61.45,61.58,61.44,61.5,23966.0,52.5049,52.616,52.4963,52.5476,23966.0
2018-04-06 12:45:00,61.52,61.59,61.49,61.56,14934.0,52.5647,52.6245,52.5391,52.5989,14934.0
2018-04-06 12:50:00,61.57,61.61,61.49,61.61,9502.0,52.6074,52.6416,52.5391,52.6416,9502.0
2018-04-06 12:55:00,61.6,61.63,61.53,61.61,11897.0,52.633,52.6587,52.5732,52.6416,11897.0
2018-04-06 13:00:00,61.6,61.61,61.46,61.53,15717.0,52.633,52.6416,52.5134,52.5732,15717.0
2018-04-06 13:05:00,61.52,61.52,61.34,61.34,8538.0,52.5647,52.5647,52.4109,52.4109,8538.0
2018-04-06 13:10:00,61.32,61.34,61.24,61.29,13719.0,52.3938,52.4109,52.3254,52.3682,13719.0
2018-04-06 13:15:00,61.29,61.31,61.21,61.29,8044.0,52.3682,52.3853,52.2998,52.3682,8044.0
2018-04-06 13:20:00,61.3,61.35,61.24,61.3,10438.0,52.3767,52.4194,52.3254,52.3767,10438.0
2018-04-06 13:25:00,61.3,61.44,61.28,61.32,7171.0,52.3767,52.4963,52.3596,52.3938,7171.0
2018-04-06 13:30:00,61.34,61.38,61.31,61.33,10145.0,52.4109,52.4451,52.3853,52.4023,10145.0
2018-04-06 13:35:00,61.32,61.37,61.22,61.22,14946.0,52.3938,52.4365,52.3084,52.3084,14946.0
2018-04-06 13:40:00,61.24,61.28,61.13,61.16,10515.0,52.3254,52.3596,52.2315,52.2571,10515.0
2018-04-06 13:45:00,61.15,61.18,60.99,61.01,19451.0,52.2485,52.2742,52.1118,52.1289,19451.0
2018-04-06 13:50:00,61.02,61.04,60.92,60.93,16123.0,52.1375,52.1546,52.052,52.0606,16123.0
2018-04-06 13:55:00,60.96,61.0,60.84,60.88,15572.0,52.0862,52.1204,51.9837,52.0179,15572.0
2018-04-06 14:00:00,60.8,60.9,60.79,60.85,18586.0,51.9495,52.0349,51.941,51.9922,18586.0
2018-04-06 14:05:00,60.88,60.88,60.77,60.85,9306.0,52.0179,52.0179,51.9239,51.9922,9306.0
2018-04-06 14:10:00,60.84,60.89,60.82,60.86,14437.0,51.9837,52.0264,51.9666,52.0008,14437.0
2018-04-06 14:15:00,60.85,60.86,60.64,60.65,27828.0,51.9922,52.0008,51.8128,51.8213,27828.0
2018-04-06 14:20:00,60.66,60.79,60.65,60.73,11769.0,51.8299,51.941,51.8213,51.8897,11769.0
2018-04-06 14:25:00,60.71,60.79,60.65,60.74,19675.0,51.8726,51.941,51.8213,51.8982,19675.0
2018-04-06 14:30:00,60.74,60.82,60.63,60.63,14805.0,51.8982,51.9666,51.8042,51.8042,14805.0
2018-04-06 14:35:00,60.63,60.67,60.49,60.49,15136.0,51.8042,51.8384,51.6846,51.6846,15136.0
2018-04-06 14:40:00,60.48,60.65,60.46,60.52,25684.0,51.6761,51.8213,51.659,51.7103,25684.0
2018-04-06 14:45:00,60.51,60.54,60.34,60.37,15635.0,51.7017,51.7273,51.5565,51.5821,15635.0
2018-04-06 14:50:00,60.37,60.38,60.21,60.34,23505.0,51.5821,51.5906,51.4454,51.5565,23505.0
2018-04-06 14:55:00,60.36,60.36,60.09,60.19,24484.0,51.5735,51.5735,51.3428,51.4283,24484.0
2018-04-06 15:00:00,60.19,60.36,60.19,60.21,31575.0,51.4283,51.5735,51.4283,51.4454,31575.0
2018-04-06 15:05:00,60.19,60.31,60.14,60.31,27370.0,51.4283,51.5308,51.3856,51.5308,27370.0
2018-04-06 15:10:00,60.3,60.54,60.25,60.54,35371.0,51.5223,51.7273,51.4796,51.7273,35371.0
2018-04-06 15:15:00,60.56,60.57,60.41,60.41,27324.0,51.7444,51.753,51.6163,51.6163,27324.0
2018-04-06 15:20:00,60.43,60.55,60.41,60.51,12135.0,51.6334,51.7359,51.6163,51.7017,12135.0
2018-04-06 15:25:00,60.51,60.51,60.4,60.44,20348.0,51.7017,51.7017,51.6077,51.6419,20348.0
2018-04-06 15:30:00,60.43,60.56,60.41,60.54,31439.0,51.6334,51.7444,51.6163,51.7273,31439.0
2018-04-06 15:35:00,60.53,60.63,60.48,60.58,34236.0,51.7188,51.8042,51.6761,51.7615,34236.0
2018-04-06 15:40:00,60.58,60.72,60.58,60.65,32435.0,51.7615,51.8811,51.7615,51.8213,32435.0
2018-04-06 15:45:00,60.64,60.66,60.55,60.58,49568.0,51.8128,51.8299,51.7359,51.7615,49568.0
2018-04-06 15:50:00,60.58,60.92,60.58,60.76,64737.0,51.7615,52.052,51.7615,51.9153,64737.0
2018-04-06 15:55:00,60.75,60.77,60.65,60.69,64357.0,51.9068,51.9239,51.8213,51.8555,64357.0
2018-04-09 09:30:00,61.14,61.36,61.08,61.27,39877.0,52.24,52.428,52.1887,52.3511,39877.0
2018-04-09 09:35:00,61.25,61.25,60.85,60.96,18333.0,52.334,52.334,51.9922,52.0862,18333.0
2018-04-09 09:40:00,60.95,61.18,60.93,60.94,14738.0,52.0777,52.2742,52.0606,52.0691,14738.0
2018-04-09 09:45:00,60.94,61.0,60.84,60.88,10178.0,52.0691,52.1204,51.9837,52.0179,10178.0
2018-04-09 09:50:00,60.92,61.05,60.85,60.95,16930.0,52.052,52.1631,51.9922,52.0777,16930.0
2018-04-09 09:55:00,60.98,61.16,60.93,61.08,12194.0,52.1033,52.2571,52.0606,52.1887,12194.0
2018-04-09 10:00:00,61.07,61.21,61.06,61.14,13279.0,52.1802,52.2998,52.1716,52.24,13279.0
2018-04-09 10:05:00,61.16,61.16,60.91,60.94,9980.0,52.2571,52.2571,52.0435,52.0691,9980.0
2018-04-09 10:10:00,60.91,60.99,60.9,60.96,9756.0,52.0435,52.1118,52.0349,52.0862,9756.0
2018-04-09 10:15:00,60.96,61.1,60.96,60.97,14448.0,52.0862,52.2058,52.0862,52.0947,14448.0
2018-04-09 10:20:00,60.97,61.03,60.87,61.0,13553.0,52.0947,52.146,52.0093,52.1204,13553.0
2018-04-09 10:25:00,61.03,61.11,60.95,61.06,9605.0,52.146,52.2144,52.0777,52.1716,9605.0
2018-04-09 10:30:00,61.07,61.32,61.07,61.29,19058.0,52.1802,52.3938,52.1802,52.3682,19058.0
2018-04-09 10:35:00,61.32,61.36,61.27,61.31,11326.0,52.3938,52.428,52.3511,52.3853,11326.0
2018-04-09 10:40:00,61.28,61.28,61.18,61.22,9013.0,52.3596,52.3596,52.2742,52.3084,9013.0
2018-04-09 10:45:00,61.21,61.28,61.12,61.12,11008.0,52.2998,52.3596,52.2229,52.2229,11008.0
2018-04-09 10:50:00,61.13,61.24,61.1,61.1,9277.0,52.2315,52.3254,52.2058,52.2058,9277.0
2018-04-09 10:55:00,61.12,61.12,61.06,61.06,8618.0,52.2229,52.2229,52.1716,52.1716,8618.0
2018-04-09 11:00:00,61.08,61.14,60.97,61.14,11866.0,52.1887,52.24,52.0947,52.24,11866.0
2018-04-09 11:05:00,61.12,61.14,61.01,61.05,7250.0,52.2229,52.24,52.1289,52.1631,7250.0
2018-04-09 11:10:00,61.07,61.21,61.06,61.21,9778.0,52.1802,52.2998,52.1716,52.2998,9778.0
2018-04-09 11:15:00,61.22,61.31,61.21,61.22,13826.0,52.3084,52.3853,52.2998,52.3084,13826.0
2018-04-09 11:20:00,61.2,61.27,61.2,61.21,3588.0,52.2913,52.3511,52.2913,52.2998,3588.0
2018-04-09 11:25:00,61.22,61.27,61.19,61.24,7797.0,52.3084,52.3511,52.2827,52.3254,7797.0
2018-04-09 11:30:00,61.24,61.5,61.24,61.42,22028.0,52.3254,52.5476,52.3254,52.4792,22028.0
2018-04-09 11:35:00,61.43,61.46,61.27,61.28,6225.0,52.4878,52.5134,52.3511,52.3596,6225.0
2018-04-09 11:40:00,61.28,61.36,61.27,61.3,9485.0,52.3596,52.428,52.3511,52.3767,9485.0
2018-04-09 11:45:00,61.31,61.35,61.27,61.27,11933.0,52.3853,52.4194,52.3511,52.3511,11933.0
2018-04-09 11:50:00,61.26,61.26,61.18,61.21,9779.0,52.3425,52.3425,52.2742,52.2998,9779.0
2018-04-09 11:55:00,61.21,61.21,61.08,61.12,7516.0,52.2998,52.2998,52.1887,52.2229,7516.0
2018-04-09 12:00:00,61.11,61.17,61.09,61.16,3700.0,52.2144,52.2656,52.1973,52.2571,3700.0
2018-04-09 12:05:00,61.15,61.2,61.12,61.18,5900.0,52.2485,52.2913,52.2229,52.2742,5900.0
2018-04-09 12:10:00,61.17,61.19,61.14,61.16,2736.0,52.2656,52.2827,52.24,52.2571,2736.0
2018-04-09 12:15:00,61.15,61.15,61.1,61.13,4200.0,52.2485,52.2485,52.2058,52.2315,4200.0
2018-04-09 12:20:00,61.14,61.18,61.11,61.12,3205.0,52.24,52.2742,52.2144,52.2229,3205.0
2018-04-09 12:25:00,61.13,61.17,61.13,61.16,4299.0,52.2315,52.2656,52.2315,52.2571,4299.0
2018-04-09 12:30:00,61.17,61.17,61.01,61.01,18285.0,52.2656,52.2656,52.1289,52.1289,18285.0
2018-04-09 12:35:00,61.02,61.09,60.97,60.99,15144.0,52.1375,52.1973,52.0947,52.1118,15144.0
2018-04-09 12:40:00,60.99,61.04,60.97,61.02,8025.0,52.1118,52.1546,52.0947,52.1375,8025.0
2018-04-09 12:45:00,61.03,61.05,60.98,61.02,4720.0,52.146,52.1631,52.1033,52.1375,4720.0
2018-04-09 12:50:00,61.03,61.05,61.0,61.02,4313.0,52.146,52.1631,52.1204,52.1375,4313.0
2018-04-09 12:55:00,61.01,61.04,60.98,61.0,12509.0,52.1289,52.1546,52.1033,52.1204,12509.0
2018-04-09 13:00:00,61.01,61.21,61.01,61.18,14434.0,52.1289,52.2998,52.1289,52.2742,14434.0
2018-04-09 13:05:00,61.17,61.21,61.13,61.16,8904.0,52.2656,52.2998,52.2315,52.2571,8904.0
2018-04-09 13:10:00,61.17,61.2,61.1,61.1,8989.0,52.2656,52.2913,52.2058,52.2058,8989.0
2018-04-09 13:15:00,61.11,61.17,61.1,61.12,8778.0,52.2144,52.2656,52.2058,52.2229,8778.0
2018-04-09 13:20:00,61.13,61.13,61.04,61.12,13960.0,52.2315,52.2315,52.1546,52.2229,13960.0
2018-04-09 13:25:00,61.13,61.14,61.07,61.12,8650.0,52.2315,52.24,52.1802,52.2229,8650.0
2018-04-09 13:30:00,61.13,61.23,61.12,61.23,11349.0,52.2315,52.3169,52.2229,52.3169,11349.0
2018-04-09 13:35:00,61.22,61.31,61.19,61.31,22858.0,52.3084,52.3853,52.2827,52.3853,22858.0
2018-04-09 13:40:00,61.29,61.36,61.27,61.35,10715.0,52.3682,52.428,52.3511,52.4194,10715.0
2018-04-09 13:45:00,61.36,61.39,61.33,61.36,6716.0,52.428,52.4536,52.4023,52.428,6716.0
2018-04-09 13:50:00,61.37,61.49,61.37,61.48,13536.0,52.4365,52.5391,52.4365,52.5305,13536.0
2018-04-09 13:55:00,61.49,61.51,61.44,61.44,11017.0,52.5391,52.5561,52.4963,52.4963,11017.0
2018-04-09 14:00:00,61.44,61.46,61.3,61.3,13386.0,52.4963,52.5134,52.3767,52.3767,13386.0
2018-04-09 14:05:00,61.29,61.29,61.2,61.25,7468.0,52.3682,52.3682,52.2913,52.334,7468.0
2018-04-09 14:10:00,61.24,61.34,61.21,61.34,5360.0,52.3254,52.4109,52.2998,52.4109,5360.0
2018-04-09 14:15:00,61.35,61.44,61.32,61.42,6173.0,52.4194,52.4963,52.3938,52.4792,6173.0
2018-04-09 14:20:00,61.41,61.41,61.25,61.3,9472.0,52.4707,52.4707,52.334,52.3767,9472.0
2018-04-09 14:25:00,61.29,61.36,61.25,61.35,6046.0,52.3682,52.428,52.334,52.4194,6046.0
2018-04-09 14:30:00,61.32,61.4,61.32,61.39,6564.0,52.3938,52.4622,52.3938,52.4536,6564.0
2018-04-09 14:35:00,61.36,61.36,61.28,61.29,5505.0,52.428,52.428,52.3596,52.3682,5505.0
2018-04-09 14:40:00,61.28,61.3,61.18,61.21,7513.0,52.3596,52.3767,52.2742,52.2998,7513.0
2018-04-09 14:45:00,61.22,61.29,61.22,61.29,8135.0,52.3084,52.3682,52.3084,52.3682,8135.0
2018-04-09 14:50:00,61.27,61.39,61.26,61.37,5024.0,52.3511,52.4536,52.3425,52.4365,5024.0
2018-04-09 14:55:00,61.38,61.41,61.38,61.4,8170.0,52.4451,52.4707,52.4451,52.4622,8170.0
2018-04-09 15:00:00,61.4,61.41,61.31,61.36,7006.0,52.4622,52.4707,52.3853,52.428,7006.0
2018-04-09 15:05:00,61.35,61.35,61.29,61.3,6566.0,52.4194,52.4194,52.3682,52.3767,6566.0
2018-04-09 15:10:00,61.31,61.34,61.19,61.19,10362.0,52.3853,52.4109,52.2827,52.2827,10362.0
2018-04-09 15:15:00,61.18,61.19,61.07,61.07,9301.0,52.2742,52.2827,52.1802,52.1802,9301.0
2018-04-09 15:20:00,61.05,61.06,60.97,61.04,12949.0,52.1631,52.1716,52.0947,52.1546,12949.0
2018-04-09 15:25:00,61.02,61.09,61.01,61.09,6527.0,52.1375,52.1973,52.1289,52.1973,6527.0
2018-04-09 15:30:00,61.06,61.09,60.9,60.92,17107.0,52.1716,52.1973,52.0349,52.052,17107.0
2018-04-09 15:35:00,60.93,60.94,60.83,60.84,19008.0,52.0606,52.0691,51.9751,51.9837,19008.0
2018-04-09 15:40:00,60.84,60.88,60.74,60.88,20790.0,51.9837,52.0179,51.8982,52.0179,20790.0
2018-04-09 15:45:00,60.87,60.88,60.68,60.68,47518.0,52.0093,52.0179,51.847,51.847,47518.0
2018-04-09 15:50:00,60.67,60.79,60.65,60.75,39596.0,51.8384,51.941,51.8213,51.9068,39596.0
2018-04-09 15:55:00,60.75,60.75,60.46,60.53,107218.0,51.9068,51.9068,51.659,51.7188,107218.0
2018-04-10 09:30:00,61.71,62.11,61.51,61.75,46206.0,52.727,53.0688,52.5561,52.7612,46206.0
2018-04-10 09:35:00,61.8,61.99,61.67,61.85,19889.0,52.8039,52.9663,52.6929,52.8467,19889.0
2018-04-10 09:40:00,61.86,62.0,61.81,61.94,49506.0,52.8552,52.9748,52.8125,52.9235,49506.0
2018-04-10 09:45:00,61.93,62.0,61.87,61.99,28282.0,52.915,52.9748,52.8637,52.9663,28282.0
2018-04-10 09:50:00,61.98,61.98,61.58,61.58,24099.0,52.9577,52.9577,52.616,52.616,24099.0
2018-04-10 09:55:00,61.59,61.75,61.55,61.55,11394.0,52.6245,52.7612,52.5903,52.5903,11394.0
2018-04-10 10:00:00,61.58,61.59,61.39,61.51,20997.0,52.616,52.6245,52.4536,52.5561,20997.0
2018-04-10 10:05:00,61.5,61.7,61.36,61.69,22101.0,52.5476,52.7185,52.428,52.7099,22101.0
2018-04-10 10:10:00,61.69,61.86,61.64,61.86,36341.0,52.7099,52.8552,52.6672,52.8552,36341.0
2018-04-10 10:15:00,61.88,61.92,61.75,61.76,14693.0,52.8723,52.9065,52.7612,52.7698,14693.0
2018-04-10 10:20:00,61.82,61.85,61.68,61.81,25043.0,52.821,52.8467,52.7014,52.8125,25043.0
2018-04-10 10:25:00,61.81,61.85,61.76,61.77,32819.0,52.8125,52.8467,52.7698,52.7783,32819.0
2018-04-10 10:30:00,61.77,61.97,61.77,61.96,62520.0,52.7783,52.9492,52.7783,52.9406,62520.0
2018-04-10 10:35:00,61.97,62.0,61.95,61.97,20606.0,52.9492,52.9748,52.9321,52.9492,20606.0
2018-04-10 10:40:00,62.0,62.0,61.95,62.0,32184.0,52.9748,52.9748,52.9321,52.9748,32184.0
2018-04-10 10:45:00,62.0,62.2,61.95,62.2,63087.0,52.9748,53.1457,52.9321,53.1457,63087.0
2018-04-10 10:50:00,62.2,62.32,62.12,62.31,72943.0,53.1457,53.2482,53.0773,53.2397,72943.0
2018-04-10 10:55:00,62.3,62.31,62.17,62.19,76086.0,53.2311,53.2397,53.1201,53.1372,76086.0
2018-04-10 11:00:00,62.22,62.42,62.21,62.38,50858.0,53.1628,53.3337,53.1542,53.2995,50858.0
2018-04-10 11:05:00,62.39,62.41,62.33,62.39,34941.0,53.308,53.3251,53.2568,53.308,34941.0
2018-04-10 11:10:00,62.4,62.5,62.28,62.49,59438.0,53.3166,53.402,53.2141,53.3935,59438.0
2018-04-10 11:15:00,62.5,62.5,62.34,62.35,23825.0,53.402,53.402,53.2653,53.2739,23825.0
2018-04-10 11:20:00,62.34,62.45,62.34,62.45,16237.0,53.2653,53.3593,53.2653,53.3593,16237.0
2018-04-10 11:25:00,62.44,62.45,62.3,62.38,29258.0,53.3508,53.3593,53.2311,53.2995,29258.0
2018-04-10 11:30:00,62.37,62.4,62.36,62.39,18733.0,53.291,53.3166,53.2824,53.308,18733.0
2018-04-10 11:35:00,62.38,62.4,62.23,62.31,15532.0,53.2995,53.3166,53.1713,53.2397,15532.0
2018-04-10 11:40:00,62.31,62.36,62.11,62.14,13307.0,53.2397,53.2824,53.0688,53.0944,13307.0
2018-04-10 11:45:00,62.13,62.13,61.91,62.04,14997.0,53.0859,53.0859,52.8979,53.009,14997.0
2018-04-10 11:50:00,62.0,62.28,62.0,62.26,6666.0,52.9748,53.2141,52.9748,53.197,6666.0
2018-04-10 11:55:00,62.26,62.38,62.24,62.25,10298.0,53.197,53.2995,53.1799,53.1884,10298.0
2018-04-10 12:00:00,62.26,62.31,62.15,62.26,19015.0,53.197,53.2397,53.103,53.197,19015.0
2018-04-10 12:05:00,62.27,62.3,62.18,62.22,9175.0,53.2055,53.2311,53.1286,53.1628,9175.0
2018-04-10 12:10:00,62.22,62.26,62.15,62.15,5499.0,53.1628,53.197,53.103,53.103,5499.0
2018-04-10 12:15:00,62.15,62.16,62.11,62.13,10044.0,53.103,53.1115,53.0688,53.0859,10044.0
2018-04-10 12:20:00,62.1,62.11,61.94,61.99,35647.0,53.0603,53.0688,52.9235,52.9663,35647.0
2018-04-10 12:25:00,61.97,62.0,61.66,61.91,28062.0,52.9492,52.9748,52.6843,52.8979,28062.0
2018-04-10 12:30:00,61.89,62.0,61.88,61.9,36301.0,52.8808,52.9748,52.8723,52.8894,36301.0
2018-04-10 12:35:00,61.91,61.95,61.88,61.93,10046.0,52.8979,52.9321,52.8723,52.915,10046.0
2018-04-10 12:40:00,61.94,62.0,61.85,62.0,22156.0,52.9235,52.9748,52.8467,52.9748,22156.0
2018-04-10 12:45:00,62.0,62.19,61.94,62.17,22244.0,52.9748,53.1372,52.9235,53.1201,22244.0
2018-04-10 12:50:00,62.15,62.2,62.04,62.07,6658.0,53.103,53.1457,53.009,53.0346,6658.0
2018-04-10 12:55:00,62.07,62.13,62.06,62.12,13165.0,53.0346,53.0859,53.0261,53.0773,13165.0
2018-04-10 13:00:00,62.11,62.13,62.09,62.09,30379.0,53.0688,53.0859,53.0517,53.0517,30379.0
2018-04-10 13:05:00,62.09,62.26,62.07,62.22,17388.0,53.0517,53.197,53.0346,53.1628,17388.0
2018-04-10 13:10:00,62.25,62.37,62.23,62.33,6962.0,53.1884,53.291,53.1713,53.2568,6962.0
2018-04-10 13:15:00,62.34,62.41,62.31,62.31,13555.0,53.2653,53.3251,53.2397,53.2397,13555.0
2018-04-10 13:20:00,62.31,62.38,62.26,62.36,8400.0,53.2397,53.2995,53.197,53.2824,8400.0
2018-04-10 13:25:00,62.37,62.39,62.33,62.37,11300.0,53.291,53.308,53.2568,53.291,11300.0
2018-04-10 13:30:00,62.39,62.48,62.36,62.45,36100.0,53.308,53.3849,53.2824,53.3593,36100.0
2018-04-10 13:35:00,62.47,62.47,62.36,62.37,11423.0,53.3764,53.3764,53.2824,53.291,11423.0
2018-04-10 13:40:00,62.34,62.42,62.32,62.36,9213.0,53.2653,53.3337,53.2482,53.2824,9213.0
2018-04-10 13:45:00,62.35,62.35,62.12,62.15,11569.0,53.2739,53.2739,53.0773,53.103,11569.0
2018-04-10 13:50:00,62.15,62.21,62.12,62.19,16405.0,53.103,53.1542,53.0773,53.1372,16405.0
2018-04-10 13:55:00,62.18,62.42,62.18,62.4,22771.0,53.1286,53.3337,53.1286,53.3166,22771.0
2018-04-10 14:00:00,62.41,62.46,62.39,62.44,11257.0,53.3251,53.3679,53.308,53.3508,11257.0
2018-04-10 14:05:00,62.44,62.45,62.38,62.44,41239.0,53.3508,53.3593,53.2995,53.3508,41239.0
2018-04-10 14:10:00,62.44,62.45,62.35,62.39,17362.0,53.3508,53.3593,53.2739,53.308,17362.0
2018-04-10 14:15:00,62.38,62.44,62.37,62.38,13332.0,53.2995,53.3508,53.291,53.2995,13332.0
2018-04-10 14:20:00,62.4,62.5,62.38,62.47,45888.0,53.3166,53.402,53.2995,53.3764,45888.0
2018-04-10 14:25:00,62.46,62.56,62.46,62.5,19474.0,53.3679,53.4533,53.3679,53.402,19474.0
2018-04-10 14:30:00,62.5,62.61,62.48,62.55,11124.0,53.402,53.496,53.3849,53.4448,11124.0
2018-04-10 14:35:00,62.56,62.56,62.4,62.47,16255.0,53.4533,53.4533,53.3166,53.3764,16255.0
2018-04-10 14:40:00,62.47,62.48,62.3,62.45,38595.0,53.3764,53.3849,53.2311,53.3593,38595.0
2018-04-10 14:45:00,62.44,62.58,62.42,62.47,19337.0,53.3508,53.4704,53.3337,53.3764,19337.0
2018-04-10 14:50:00,62.45,62.62,62.45,62.58,49780.0,53.3593,53.5046,53.3593,53.4704,49780.0
2018-04-10 14:55:00,62.58,62.63,62.53,62.63,15104.0,53.4704,53.5131,53.4277,53.5131,15104.0
2018-04-10 15:00:00,62.63,62.63,62.44,62.45,23341.0,53.5131,53.5131,53.3508,53.3593,23341.0
2018-04-10 15:05:00,62.46,62.54,62.46,62.49,28067.0,53.3679,53.4362,53.3679,53.3935,28067.0
2018-04-10 15:10:00,62.49,62.52,62.41,62.47,29615.0,53.3935,53.4191,53.3251,53.3764,29615.0
2018-04-10 15:15:00,62.46,62.53,62.45,62.47,24972.0,53.3679,53.4277,53.3593,53.3764,24972.0
2018-04-10 15:20:00,62.47,62.5,62.34,62.36,24637.0,53.3764,53.402,53.2653,53.2824,24637.0
2018-04-10 15:25:00,62.35,62.42,62.29,62.41,17020.0,53.2739,53.3337,53.2226,53.3251,17020.0
2018-04-10 15:30:00,62.4,62.41,62.27,62.28,23305.0,53.3166,53.3251,53.2055,53.2141,23305.0
2018-04-10 15:35:00,62.29,62.35,62.23,62.35,55270.0,53.2226,53.2739,53.1713,53.2739,55270.0
2018-04-10 15:40:00,62.35,62.37,62.27,62.29,53400.0,53.2739,53.291,53.2055,53.2226,53400.0
2018-04-10 15:45:00,62.28,62.36,62.27,62.31,51462.0,53.2141,53.2824,53.2055,53.2397,51462.0
2018-04-10 15:50:00,62.31,62.32,62.14,62.14,117937.0,53.2397,53.2482,53.0944,53.0944,117937.0
2018-04-10 15:55:00,62.14,62.17,62.03,62.16,165310.0,53.0944,53.1201,53.0004,53.1115,165310.0
2018-04-11 09:30:00,61.77,62.01,61.68,61.89,34585.0,52.7783,52.9834,52.7014,52.8808,34585.0
2018-04-11 09:35:00,61.89,61.98,61.73,61.77,7004.0,52.8808,52.9577,52.7441,52.7783,7004.0
2018-04-11 09:40:00,61.76,61.93,61.76,61.88,3413.0,52.7698,52.915,52.7698,52.8723,3413.0
2018-04-11 09:45:00,61.9,61.93,61.72,61.72,6181.0,52.8894,52.915,52.7356,52.7356,6181.0
2018-04-11 09:50:00,61.74,61.79,61.56,61.65,6256.0,52.7527,52.7954,52.5989,52.6758,6256.0
2018-04-11 09:55:00,61.66,61.82,61.62,61.82,7751.0,52.6843,52.821,52.6501,52.821,7751.0
2018-04-11 10:00:00,61.81,61.89,61.72,61.82,13075.0,52.8125,52.8808,52.7356,52.821,13075.0
2018-04-11 10:05:00,61.8,61.81,61.58,61.62,45319.0,52.8039,52.8125,52.616,52.6501,45319.0
2018-04-11 10:10:00,61.6,61.65,61.47,61.49,14052.0,52.633,52.6758,52.522,52.5391,14052.0
2018-04-11 10:15:00,61.49,61.56,61.33,61.55,18794.0,52.5391,52.5989,52.4023,52.5903,18794.0
2018-04-11 10:20:00,61.55,61.56,61.33,61.48,25543.0,52.5903,52.5989,52.4023,52.5305,25543.0
2018-04-11 10:25:00,61.46,61.58,61.46,61.52,23530.0,52.5134,52.616,52.5134,52.5647,23530.0
2018-04-11 10:30:00,61.5,61.77,61.47,61.71,33070.0,52.5476,52.7783,52.522,52.727,33070.0
2018-04-11 10:35:00,61.68,61.8,61.65,61.7,16023.0,52.7014,52.8039,52.6758,52.7185,16023.0
2018-04-11 10:40:00,61.74,61.8,61.7,61.8,6500.0,52.7527,52.8039,52.7185,52.8039,6500.0
2018-04-11 10:45:00,61.8,61.84,61.57,61.6,14505.0,52.8039,52.8381,52.6074,52.633,14505.0
2018-04-11 10:50:00,61.59,61.62,61.5,61.54,7965.0,52.6245,52.6501,52.5476,52.5818,7965.0
2018-04-11 10:55:00,61.54,61.57,61.36,61.37,10989.0,52.5818,52.6074,52.428,52.4365,10989.0
2018-04-11 11:00:00,61.37,61.39,61.28,61.32,12431.0,52.4365,52.4536,52.3596,52.3938,12431.0
2018-04-11 11:05:00,61.3,61.39,61.26,61.26,18952.0,52.3767,52.4536,52.3425,52.3425,18952.0
2018-04-11 11:10:00,61.3,61.39,61.25,61.31,7903.0,52.3767,52.4536,52.334,52.3853,7903.0
2018-04-11 11:15:00,61.3,61.35,61.2,61.25,10736.0,52.3767,52.4194,52.2913,52.334,10736.0
2018-04-11 11:20:00,61.23,61.42,61.2,61.39,12333.0,52.3169,52.4792,52.2913,52.4536,12333.0
2018-04-11 11:25:00,61.37,61.54,61.37,61.51,20567.0,52.4365,52.5818,52.4365,52.5561,20567.0
2018-04-11 11:30:00,61.54,61.54,61.4,61.45,5508.0,52.5818,52.5818,52.4622,52.5049,5508.0
2018-04-11 11:35:00,61.43,61.53,61.37,61.53,11306.0,52.4878,52.5732,52.4365,52.5732,11306.0
2018-04-11 11:40:00,61.53,61.61,61.51,61.58,9840.0,52.5732,52.6416,52.5561,52.616,9840.0
2018-04-11 11:45:00,61.55,61.64,61.54,61.55,12822.0,52.5903,52.6672,52.5818,52.5903,12822.0
2018-04-11 11:50:00,61.55,61.64,61.53,61.61,7795.0,52.5903,52.6672,52.5732,52.6416,7795.0
2018-04-11 11:55:00,61.61,61.61,61.5,61.55,4343.0,52.6416,52.6416,52.5476,52.5903,4343.0
2018-04-11 12:00:00,61.56,61.62,61.52,61.6,6974.0,52.5989,52.6501,52.5647,52.633,6974.0
2018-04-11 12:05:00,61.59,61.62,61.49,61.49,8230.0,52.6245,52.6501,52.5391,52.5391,8230.0
2018-04-11 12:10:00,61.49,61.52,61.44,61.44,17496.0,52.5391,52.5647,52.4963,52.4963,17496.0
2018-04-11 12:15:00,61.42,61.45,61.35,61.35,11549.0,52.4792,52.5049,52.4194,52.4194,11549.0
2018-04-11 12:20:00,61.37,61.48,61.37,61.48,3000.0,52.4365,52.5305,52.4365,52.5305,3000.0
2018-04-11 12:25:00,61.45,61.45,61.27,61.28,8109.0,52.5049,52.5049,52.3511,52.3596,8109.0
2018-04-11 12:30:00,61.3,61.37,61.18,61.22,4294.0,52.3767,52.4365,52.2742,52.3084,4294.0
2018-04-11 12:35:00,61.24,61.26,61.16,61.2,6431.0,52.3254,52.3425,52.2571,52.2913,6431.0
2018-04-11 12:40:00,61.21,61.31,61.19,61.31,17270.0,52.2998,52.3853,52.2827,52.3853,17270.0
2018-04-11 12:45:00,61.34,61.36,61.27,61.31,21739.0,52.4109,52.428,52.3511,52.3853,21739.0
2018-04-11 12:50:00,61.3,61.3,61.07,61.13,12509.0,52.3767,52.3767,52.1802,52.2315,12509.0
2018-04-11 12:55:00,61.13,61.2,61.11,61.11,3455.0,52.2315,52.2913,52.2144,52.2144,3455.0
2018-04-11 13:00:00,61.11,61.17,61.08,61.13,11649.0,52.2144,52.2656,52.1887,52.2315,11649.0
2018-04-11 13:05:00,61.14,61.2,61.1,61.12,14455.0,52.24,52.2913,52.2058,52.2229,14455.0
2018-04-11 13:10:00,61.15,61.17,61.08,61.09,10169.0,52.2485,52.2656,52.1887,52.1973,10169.0
2018-04-11 13:15:00,61.13,61.2,61.12,61.2,4465.0,52.2315,52.2913,52.2229,52.2913,4465.0
2018-04-11 13:20:00,61.21,61.23,61.18,61.18,13364.0,52.2998,52.3169,52.2742,52.2742,13364.0
2018-04-11 13:25:00,61.19,61.21,61.09,61.13,8299.0,52.2827,52.2998,52.1973,52.2315,8299.0
2018-04-11 13:30:00,61.12,61.14,60.97,61.02,7114.0,52.2229,52.24,52.0947,52.1375,7114.0
2018-04-11 13:35:00,61.0,61.05,61.0,61.02,6581.0,52.1204,52.1631,52.1204,52.1375,6581.0
2018-04-11 13:40:00,60.99,60.99,60.86,60.88,11923.0,52.1118,52.1118,52.0008,52.0179,11923.0
2018-04-11 13:45:00,60.88,60.96,60.86,60.96,16228.0,52.0179,52.0862,52.0008,52.0862,16228.0
2018-04-11 13:50:00,60.95,60.95,60.85,60.86,11317.0,52.0777,52.0777,51.9922,52.0008,11317.0
2018-04-11 13:55:00,60.86,60.92,60.84,60.9,11417.0,52.0008,52.052,51.9837,52.0349,11417.0
2018-04-11 14:00:00,60.91,60.97,60.9,60.95,9549.0,52.0435,52.0947,52.0349,52.0777,9549.0
2018-04-11 14:05:00,60.96,60.96,60.69,60.69,21659.0,52.0862,52.0862,51.8555,51.8555,21659.0
2018-04-11 14:10:00,60.71,60.82,60.63,60.81,23063.0,51.8726,51.9666,51.8042,51.958,23063.0
2018-04-11 14:15:00,60.8,61.06,60.79,61.04,13783.0,51.9495,52.1716,51.941,52.1546,13783.0
2018-04-11 14:20:00,61.04,61.06,61.0,61.03,9926.0,52.1546,52.1716,52.1204,52.146,9926.0
2018-04-11 14:25:00,61.04,61.07,60.95,60.98,11725.0,52.1546,52.1802,52.0777,52.1033,11725.0
2018-04-11 14:30:00,60.96,61.11,60.96,61.07,11412.0,52.0862,52.2144,52.0862,52.1802,11412.0
2018-04-11 14:35:00,61.05,61.13,61.04,61.1,8700.0,52.1631,52.2315,52.1546,52.2058,8700.0
2018-04-11 14:40:00,61.11,61.17,61.04,61.09,8830.0,52.2144,52.2656,52.1546,52.1973,8830.0
2018-04-11 14:45:00,61.08,61.1,61.03,61.09,7096.0,52.1887,52.2058,52.146,52.1973,7096.0
2018-04-11 14:50:00,61.08,61.08,60.95,60.97,25017.0,52.1887,52.1887,52.0777,52.0947,25017.0
2018-04-11 14:55:00,60.98,61.05,60.96,61.03,11471.0,52.1033,52.1631,52.0862,52.146,11471.0
2018-04-11 15:00:00,61.05,61.07,60.99,61.04,8727.0,52.1631,52.1802,52.1118,52.1546,8727.0
2018-04-11 15:05:00,61.03,61.06,60.86,60.86,15395.0,52.146,52.1716,52.0008,52.0008,15395.0
2018-04-11 15:10:00,60.88,60.89,60.79,60.79,24516.0,52.0179,52.0264,51.941,51.941,24516.0
2018-04-11 15:15:00,60.79,60.88,60.74,60.87,21325.0,51.941,52.0179,51.8982,52.0093,21325.0
2018-04-11 15:20:00,60.87,60.87,60.81,60.87,13706.0,52.0093,52.0093,51.958,52.0093,13706.0
2018-04-11 15:25:00,60.87,60.99,60.87,60.95,41271.0,52.0093,52.1118,52.0093,52.0777,41271.0
2018-04-11 15:30:00,60.95,61.03,60.94,60.98,21428.0,52.0777,52.146,52.0691,52.1033,21428.0
2018-04-11 15:35:00,60.98,61.0,60.95,60.96,20407.0,52.1033,52.1204,52.0777,52.0862,20407.0
2018-04-11 15:40:00,60.96,61.09,60.95,61.08,46338.0,52.0862,52.1973,52.0777,52.1887,46338.0
2018-04-11 15:45:00,61.07,61.14,61.04,61.08,51045.0,52.1802,52.24,52.1546,52.1887,51045.0
2018-04-11 15:50:00,61.07,61.08,60.98,61.0,64806.0,52.1802,52.1887,52.1033,52.1204,64806.0
2018-04-11 15:55:00,61.0,61.06,60.95,60.99,83567.0,52.1204,52.1716,52.0777,52.1118,83567.0
2018-04-12 09:30:00,61.28,61.51,61.23,61.32,44309.0,52.3596,52.5561,52.3169,52.3938,44309.0
2018-04-12 09:35:00,61.33,61.53,61.22,61.38,15484.0,52.4023,52.5732,52.3084,52.4451,15484.0
2018-04-12 09:40:00,61.36,61.63,61.36,61.63,41584.0,52.428,52.6587,52.428,52.6587,41584.0
2018-04-12 09:45:00,61.55,61.77,61.53,61.72,10797.0,52.5903,52.7783,52.5732,52.7356,10797.0
2018-04-12 09:50:00,61.69,61.7,61.5,61.6,11648.0,52.7099,52.7185,52.5476,52.633,11648.0
2018-04-12 09:55:00,61.64,61.65,61.5,61.58,24066.0,52.6672,52.6758,52.5476,52.616,24066.0
2018-04-12 10:00:00,61.54,61.63,61.5,61.58,25533.0,52.5818,52.6587,52.5476,52.616,25533.0
2018-04-12 10:05:00,61.54,61.65,61.51,61.65,8483.0,52.5818,52.6758,52.5561,52.6758,8483.0
2018-04-12 10:10:00,61.64,61.71,61.6,61.69,9824.0,52.6672,52.727,52.633,52.7099,9824.0
2018-04-12 10:15:00,61.69,61.79,61.69,61.79,18787.0,52.7099,52.7954,52.7099,52.7954,18787.0
2018-04-12 10:20:00,61.8,61.9,61.8,61.88,20037.0,52.8039,52.8894,52.8039,52.8723,20037.0
2018-04-12 10:25:00,61.88,61.97,61.78,61.96,22886.0,52.8723,52.9492,52.7868,52.9406,22886.0
2018-04-12 10:30:00,61.99,62.03,61.93,62.02,13693.0,52.9663,53.0004,52.915,52.9919,13693.0
2018-04-12 10:35:00,62.02,62.04,61.89,61.94,13500.0,52.9919,53.009,52.8808,52.9235,13500.0
2018-04-12 10:40:00,61.92,61.95,61.81,61.87,9012.0,52.9065,52.9321,52.8125,52.8637,9012.0
2018-04-12 10:45:00,61.87,61.87,61.72,61.87,20254.0,52.8637,52.8637,52.7356,52.8637,20254.0
2018-04-12 10:50:00,61.91,61.93,61.86,61.87,4144.0,52.8979,52.915,52.8552,52.8637,4144.0
2018-04-12 10:55:00,61.89,61.94,61.83,61.88,7913.0,52.8808,52.9235,52.8296,52.8723,7913.0
2018-04-12 11:00:00,61.9,62.0,61.9,61.99,9104.0,52.8894,52.9748,52.8894,52.9663,9104.0
2018-04-12 11:05:00,61.99,62.03,61.98,62.01,8760.0,52.9663,53.0004,52.9577,52.9834,8760.0
2018-04-12 11:10:00,62.03,62.1,62.02,62.1,9304.0,53.0004,53.0603,52.9919,53.0603,9304.0
2018-04-12 11:15:00,62.09,62.19,62.05,62.19,22383.0,53.0517,53.1372,53.0175,53.1372,22383.0
2018-04-12 11:20:00,62.18,62.2,62.11,62.2,8040.0,53.1286,53.1457,53.0688,53.1457,8040.0
2018-04-12 11:25:00,62.2,62.26,62.13,62.26,11406.0,53.1457,53.197,53.0859,53.197,11406.0
2018-04-12 11:30:00,62.24,62.32,62.23,62.24,10445.0,53.1799,53.2482,53.1713,53.1799,10445.0
2018-04-12 11:35:00,62.27,62.32,62.21,62.32,8120.0,53.2055,53.2482,53.1542,53.2482,8120.0
2018-04-12 11:40:00,62.31,62.35,62.28,62.33,12860.0,53.2397,53.2739,53.2141,53.2568,12860.0
2018-04-12 11:45:00,62.33,62.37,62.14,62.18,11292.0,53.2568,53.291,53.0944,53.1286,11292.0
2018-04-12 11:50:00,62.22,62.22,62.01,62.01,5764.0,53.1628,53.1628,52.9834,52.9834,5764.0
2018-04-12 11:55:00,62.01,62.11,61.99,62.06,13924.0,52.9834,53.0688,52.9663,53.0261,13924.0
2018-04-12 12:00:00,62.07,62.25,62.07,62.21,5770.0,53.0346,53.1884,53.0346,53.1542,5770.0
2018-04-12 12:05:00,62.22,62.24,62.15,62.2,4593.0,53.1628,53.1799,53.103,53.1457,4593.0
2018-04-12 12:10:00,62.2,62.22,62.14,62.18,4997.0,53.1457,53.1628,53.0944,53.1286,4997.0
2018-04-12 12:15:00,62.17,62.24,62.13,62.21,8072.0,53.1201,53.1799,53.0859,53.1542,8072.0
2018-04-12 12:20:00,62.22,62.22,62.03,62.03,5427.0,53.1628,53.1628,53.0004,53.0004,5427.0
2018-04-12 12:25:00,62.04,62.07,62.0,62.06,3150.0,53.009,53.0346,52.9748,53.0261,3150.0
2018-04-12 12:30:00,62.05,62.12,62.04,62.11,3943.0,53.0175,53.0773,53.009,53.0688,3943.0
2018-04-12 12:35:00,62.11,62.15,62.1,62.15,5150.0,53.0688,53.103,53.0603,53.103,5150.0
2018-04-12 12:40:00,62.14,62.17,62.1,62.12,2202.0,53.0944,53.1201,53.0603,53.0773,2202.0
2018-04-12 12:45:00,62.2,62.23,62.13,62.21,6300.0,53.1457,53.1713,53.0859,53.1542,6300.0
2018-04-12 12:50:00,62.21,62.28,62.16,62.18,12188.0,53.1542,53.2141,53.1115,53.1286,12188.0
2018-04-12 12:55:00,62.21,62.25,62.2,62.25,3833.0,53.1542,53.1884,53.1457,53.1884,3833.0
2018-04-12 13:00:00,62.27,62.31,62.26,62.31,7631.0,53.2055,53.2397,53.197,53.2397,7631.0
2018-04-12 13:05:00,62.28,62.3,62.11,62.22,9421.0,53.2141,53.2311,53.0688,53.1628,9421.0
2018-04-12 13:10:00,62.23,62.23,62.11,62.16,5909.0,53.1713,53.1713,53.0688,53.1115,5909.0
2018-04-12 13:15:00,62.17,62.17,62.06,62.14,4390.0,53.1201,53.1201,53.0261,53.0944,4390.0
2018-04-12 13:20:00,62.13,62.14,62.06,62.08,4200.0,53.0859,53.0944,53.0261,53.0432,4200.0
2018-04-12 13:25:00,62.09,62.09,61.93,62.0,5070.0,53.0517,53.0517,52.915,52.9748,5070.0
2018-04-12 13:30:00,61.99,62.09,61.91,62.08,11400.0,52.9663,53.0517,52.8979,53.0432,11400.0
2018-04-12 13:35:00,62.08,62.15,62.06,62.08,8631.0,53.0432,53.103,53.0261,53.0432,8631.0
2018-04-12 13:40:00,62.09,62.11,62.06,62.09,4069.0,53.0517,53.0688,53.0261,53.0517,4069.0
2018-04-12 13:45:00,62.08,62.1,62.0,62.04,4634.0,53.0432,53.0603,52.9748,53.009,4634.0
2018-04-12 13:50:00,62.07,62.13,62.02,62.05,2672.0,53.0346,53.0859,52.9919,53.0175,2672.0
2018-04-12 13:55:00,62.06,62.06,61.92,61.98,7099.0,53.0261,53.0261,52.9065,52.9577,7099.0
2018-04-12 14:00:00,61.98,62.03,61.97,62.01,22372.0,52.9577,53.0004,52.9492,52.9834,22372.0
2018-04-12 14:05:00,62.0,62.06,61.99,62.04,8273.0,52.9748,53.0261,52.9663,53.009,8273.0
2018-04-12 14:10:00,62.05,62.07,61.97,62.0,6120.0,53.0175,53.0346,52.9492,52.9748,6120.0
2018-04-12 14:15:00,62.02,62.06,62.02,62.04,5575.0,52.9919,53.0261,52.9919,53.009,5575.0
2018-04-12 14:20:00,62.05,62.09,62.03,62.06,7346.0,53.0175,53.0517,53.0004,53.0261,7346.0
2018-04-12 14:25:00,62.06,62.1,62.06,62.07,6821.0,53.0261,53.0603,53.0261,53.0346,6821.0
2018-04-12 14:30:00,62.08,62.12,62.07,62.09,4020.0,53.0432,53.0773,53.0346,53.0517,4020.0
2018-04-12 14:35:00,62.08,62.08,62.02,62.04,9043.0,53.0432,53.0432,52.9919,53.009,9043.0
2018-04-12 14:40:00,62.04,62.05,62.01,62.02,10019.0,53.009,53.0175,52.9834,52.9919,10019.0
2018-04-12 14:45:00,62.02,62.02,61.92,61.94,6849.0,52.9919,52.9919,52.9065,52.9235,6849.0
2018-04-12 14:50:00,61.96,61.99,61.96,61.98,30374.0,52.9406,52.9663,52.9406,52.9577,30374.0
2018-04-12 14:55:00,61.99,62.04,61.97,62.02,14099.0,52.9663,53.009,52.9492,52.9919,14099.0
2018-04-12 15:00:00,62.02,62.03,61.94,61.98,13609.0,52.9919,53.0004,52.9235,52.9577,13609.0
2018-04-12 15:05:00,62.0,62.0,61.94,61.95,16081.0,52.9748,52.9748,52.9235,52.9321,16081.0
2018-04-12 15:10:00,61.96,62.15,61.95,62.15,14487.0,52.9406,53.103,52.9321,53.103,14487.0
2018-04-12 15:15:00,62.14,62.16,62.05,62.11,10505.0,53.0944,53.1115,53.0175,53.0688,10505.0
2018-04-12 15:20:00,62.11,62.2,62.11,62.12,14414.0,53.0688,53.1457,53.0688,53.0773,14414.0
2018-04-12 15:25:00,62.11,62.18,62.09,62.09,10165.0,53.0688,53.1286,53.0517,53.0517,10165.0
2018-04-12 15:30:00,62.09,62.11,62.01,62.03,20667.0,53.0517,53.0688,52.9834,53.0004,20667.0
2018-04-12 15:35:00,62.04,62.06,62.01,62.05,24770.0,53.009,53.0261,52.9834,53.0175,24770.0
2018-04-12 15:40:00,62.04,62.07,62.0,62.03,25169.0,53.009,53.0346,52.9748,53.0004,25169.0
2018-04-12 15:45:00,62.04,62.04,61.88,61.92,58401.0,53.009,53.009,52.8723,52.9065,58401.0
2018-04-12 15:50:00,61.92,61.96,61.91,61.92,30787.0,52.9065,52.9406,52.8979,52.9065,30787.0
2018-04-12 15:55:00,61.92,61.94,61.86,61.91,84112.0,52.9065,52.9235,52.8552,52.8979,84112.0
2018-04-13 09:30:00,62.33,62.64,62.1,62.63,33555.0,53.2568,53.5217,53.0603,53.5131,33555.0
2018-04-13 09:35:00,62.63,62.68,62.39,62.42,13817.0,53.5131,53.5558,53.308,53.3337,13817.0
2018-04-13 09:40:00,62.41,62.52,62.34,62.44,9492.0,53.3251,53.4191,53.2653,53.3508,9492.0
2018-04-13 09:45:00,62.46,62.47,62.27,62.33,15926.0,53.3679,53.3764,53.2055,53.2568,15926.0
2018-04-13 09:50:00,62.33,62.33,62.16,62.18,29184.0,53.2568,53.2568,53.1115,53.1286,29184.0
2018-04-13 09:55:00,62.19,62.24,62.05,62.05,6902.0,53.1372,53.1799,53.0175,53.0175,6902.0
2018-04-13 10:00:00,62.03,62.13,61.79,61.81,24438.0,53.0004,53.0859,52.7954,52.8125,24438.0
2018-04-13 10:05:00,61.77,61.8,61.58,61.6,20315.0,52.7783,52.8039,52.616,52.633,20315.0
2018-04-13 10:10:00,61.6,61.6,61.44,61.44,20425.0,52.633,52.633,52.4963,52.4963,20425.0
2018-04-13 10:15:00,61.46,61.6,61.41,61.57,17948.0,52.5134,52.633,52.4707,52.6074,17948.0
2018-04-13 10:20:00,61.57,61.58,61.41,61.43,12576.0,52.6074,52.616,52.4707,52.4878,12576.0
2018-04-13 10:25:00,61.47,61.48,61.3,61.42,17268.0,52.522,52.5305,52.3767,52.4792,17268.0
2018-04-13 10:30:00,61.44,61.49,61.35,61.48,12883.0,52.4963,52.5391,52.4194,52.5305,12883.0
2018-04-13 10:35:00,61.51,61.55,61.33,61.36,10893.0,52.5561,52.5903,52.4023,52.428,10893.0
2018-04-13 10:40:00,61.38,61.42,61.28,61.39,6364.0,52.4451,52.4792,52.3596,52.4536,6364.0
2018-04-13 10:45:00,61.39,61.46,61.3,61.38,7495.0,52.4536,52.5134,52.3767,52.4451,7495.0
2018-04-13 10:50:00,61.39,61.41,61.27,61.32,7332.0,52.4536,52.4707,52.3511,52.3938,7332.0
2018-04-13 10:55:00,61.32,61.32,61.13,61.13,8279.0,52.3938,52.3938,52.2315,52.2315,8279.0
2018-04-13 11:00:00,61.12,61.17,61.06,61.17,7228.0,52.2229,52.2656,52.1716,52.2656,7228.0
2018-04-13 11:05:00,61.15,61.21,61.12,61.15,13417.0,52.2485,52.2998,52.2229,52.2485,13417.0
2018-04-13 11:10:00,61.17,61.28,61.1,61.12,11970.0,52.2656,52.3596,52.2058,52.2229,11970.0
2018-04-13 11:15:00,61.14,61.15,61.05,61.1,16783.0,52.24,52.2485,52.1631,52.2058,16783.0
2018-04-13 11:20:00,61.11,61.21,61.05,61.21,14451.0,52.2144,52.2998,52.1631,52.2998,14451.0
2018-04-13 11:25:00,61.19,61.27,61.18,61.26,12184.0,52.2827,52.3511,52.2742,52.3425,12184.0
2018-04-13 11:30:00,61.23,61.4,61.23,61.31,5823.0,52.3169,52.4622,52.3169,52.3853,5823.0
2018-04-13 11:35:00,61.33,61.33,61.22,61.28,5957.0,52.4023,52.4023,52.3084,52.3596,5957.0
2018-04-13 11:40:00,61.26,61.34,61.26,61.32,3603.0,52.3425,52.4109,52.3425,52.3938,3603.0
2018-04-13 11:45:00,61.34,61.34,61.24,61.24,7122.0,52.4109,52.4109,52.3254,52.3254,7122.0
2018-04-13 11:50:00,61.25,61.37,61.21,61.31,6052.0,52.334,52.4365,52.2998,52.3853,6052.0
2018-04-13 11:55:00,61.33,61.48,61.33,61.45,7456.0,52.4023,52.5305,52.4023,52.5049,7456.0
2018-04-13 12:00:00,61.44,61.51,61.4,61.46,6774.0,52.4963,52.5561,52.4622,52.5134,6774.0
2018-04-13 12:05:00,61.47,61.51,61.35,61.41,11623.0,52.522,52.5561,52.4194,52.4707,11623.0
2018-04-13 12:10:00,61.43,61.49,61.41,61.45,5540.0,52.4878,52.5391,52.4707,52.5049,5540.0
2018-04-13 12:15:00,61.48,61.49,61.41,61.44,5400.0,52.5305,52.5391,52.4707,52.4963,5400.0
2018-04-13 12:20:00,61.45,61.53,61.45,61.46,5329.0,52.5049,52.5732,52.5049,52.5134,5329.0
2018-04-13 12:25:00,61.44,61.49,61.38,61.47,6601.0,52.4963,52.5391,52.4451,52.522,6601.0
2018-04-13 12:30:00,61.46,61.48,61.41,61.42,4604.0,52.5134,52.5305,52.4707,52.4792,4604.0
2018-04-13 12:35:00,61.41,61.43,61.32,61.33,5629.0,52.4707,52.4878,52.3938,52.4023,5629.0
2018-04-13 12:40:00,61.34,61.35,61.28,61.29,4874.0,52.4109,52.4194,52.3596,52.3682,4874.0
2018-04-13 12:45:00,61.3,61.31,61.26,61.3,5513.0,52.3767,52.3853,52.3425,52.3767,5513.0
2018-04-13 12:50:00,61.31,61.35,61.26,61.27,3401.0,52.3853,52.4194,52.3425,52.3511,3401.0
2018-04-13 12:55:00,61.25,61.31,61.25,61.29,3447.0,52.334,52.3853,52.334,52.3682,3447.0
2018-04-13 13:00:00,61.31,61.33,61.26,61.28,6195.0,52.3853,52.4023,52.3425,52.3596,6195.0
2018-04-13 13:05:00,61.31,61.34,61.26,61.29,4071.0,52.3853,52.4109,52.3425,52.3682,4071.0
2018-04-13 13:10:00,61.29,61.33,61.28,61.32,2884.0,52.3682,52.4023,52.3596,52.3938,2884.0
2018-04-13 13:15:00,61.33,61.36,61.28,61.28,4715.0,52.4023,52.428,52.3596,52.3596,4715.0
2018-04-13 13:20:00,61.29,61.46,61.28,61.46,4475.0,52.3682,52.5134,52.3596,52.5134,4475.0
2018-04-13 13:25:00,61.48,61.52,61.48,61.51,1700.0,52.5305,52.5647,52.5305,52.5561,1700.0
2018-04-13 13:30:00,61.49,61.52,61.46,61.47,3953.0,52.5391,52.5647,52.5134,52.522,3953.0
2018-04-13 13:35:00,61.43,61.48,61.42,61.47,4438.0,52.4878,52.5305,52.4792,52.522,4438.0
2018-04-13 13:40:00,61.48,61.52,61.42,61.47,20611.0,52.5305,52.5647,52.4792,52.522,20611.0
2018-04-13 13:45:00,61.48,61.52,61.46,61.49,5875.0,52.5305,52.5647,52.5134,52.5391,5875.0
2018-04-13 13:50:00,61.47,61.53,61.45,61.52,3358.0,52.522,52.5732,52.5049,52.5647,3358.0
2018-04-13 13:55:00,61.51,61.53,61.46,61.48,3839.0,52.5561,52.5732,52.5134,52.5305,3839.0
2018-04-13 14:00:00,61.47,61.52,61.45,61.51,7135.0,52.522,52.5647,52.5049,52.5561,7135.0
2018-04-13 14:05:00,61.51,61.54,61.47,61.51,4539.0,52.5561,52.5818,52.522,52.5561,4539.0
2018-04-13 14:10:00,61.53,61.56,61.5,61.52,5651.0,52.5732,52.5989,52.5476,52.5647,5651.0
2018-04-13 14:15:00,61.5,61.52,61.46,61.48,7348.0,52.5476,52.5647,52.5134,52.5305,7348.0
2018-04-13 14:20:00,61.47,61.5,61.46,61.49,3546.0,52.522,52.5476,52.5134,52.5391,3546.0
2018-04-13 14:25:00,61.49,61.56,61.48,61.56,6400.0,52.5391,52.5989,52.5305,52.5989,6400.0
2018-04-13 14:30:00,61.54,61.62,61.51,61.61,20901.0,52.5818,52.6501,52.5561,52.6416,20901.0
2018-04-13 14:35:00,61.6,61.64,61.53,61.56,9403.0,52.633,52.6672,52.5732,52.5989,9403.0
2018-04-13 14:40:00,61.57,61.57,61.51,61.56,3612.0,52.6074,52.6074,52.5561,52.5989,3612.0
2018-04-13 14:45:00,61.59,61.61,61.51,61.53,6300.0,52.6245,52.6416,52.5561,52.5732,6300.0
2018-04-13 14:50:00,61.53,61.56,61.48,61.55,5211.0,52.5732,52.5989,52.5305,52.5903,5211.0
2018-04-13 14:55:00,61.55,61.55,61.47,61.49,2869.0,52.5903,52.5903,52.522,52.5391,2869.0
2018-04-13 15:00:00,61.49,61.51,61.4,61.4,14866.0,52.5391,52.5561,52.4622,52.4622,14866.0
2018-04-13 15:05:00,61.42,61.45,61.36,61.43,10765.0,52.4792,52.5049,52.428,52.4878,10765.0
2018-04-13 15:10:00,61.42,61.49,61.41,61.44,5399.0,52.4792,52.5391,52.4707,52.4963,5399.0
2018-04-13 15:15:00,61.44,61.44,61.24,61.24,14177.0,52.4963,52.4963,52.3254,52.3254,14177.0
2018-04-13 15:20:00,61.24,61.35,61.24,61.32,11116.0,52.3254,52.4194,52.3254,52.3938,11116.0
2018-04-13 15:25:00,61.31,61.43,61.31,61.42,32124.0,52.3853,52.4878,52.3853,52.4792,32124.0
2018-04-13 15:30:00,61.41,61.51,61.39,61.45,39207.0,52.4707,52.5561,52.4536,52.5049,39207.0
2018-04-13 15:35:00,61.44,61.54,61.42,61.54,34683.0,52.4963,52.5818,52.4792,52.5818,34683.0
2018-04-13 15:40:00,61.54,61.66,61.5,61.62,36742.0,52.5818,52.6843,52.5476,52.6501,36742.0
2018-04-13 15:45:00,61.61,61.72,61.59,61.69,43471.0,52.6416,52.7356,52.6245,52.7099,43471.0
2018-04-13 15:50:00,61.69,61.73,61.65,61.67,45304.0,52.7099,52.7441,52.6758,52.6929,45304.0
2018-04-13 15:55:00,61.67,61.74,61.62,61.64,104920.0,52.6929,52.7527,52.6501,52.6672,104920.0
2018-04-16 09:30:00,62.15,62.18,61.81,61.88,34849.0,53.103,53.1286,52.8125,52.8723,34849.0
2018-04-16 09:35:00,61.88,62.02,61.68,61.97,25922.0,52.8723,52.9919,52.7014,52.9492,25922.0
2018-04-16 09:40:00,61.97,62.03,61.76,61.79,14228.0,52.9492,53.0004,52.7698,52.7954,14228.0
2018-04-16 09:45:00,61.79,61.84,61.73,61.81,17660.0,52.7954,52.8381,52.7441,52.8125,17660.0
2018-04-16 09:50:00,61.8,61.89,61.72,61.79,10629.0,52.8039,52.8808,52.7356,52.7954,10629.0
2018-04-16 09:55:00,61.77,61.82,61.62,61.77,5432.0,52.7783,52.821,52.6501,52.7783,5432.0
2018-04-16 10:00:00,61.8,62.05,61.8,62.05,7659.0,52.8039,53.0175,52.8039,53.0175,7659.0
2018-04-16 10:05:00,62.05,62.1,61.97,62.1,11040.0,53.0175,53.0603,52.9492,53.0603,11040.0
2018-04-16 10:10:00,62.09,62.27,62.09,62.17,19254.0,53.0517,53.2055,53.0517,53.1201,19254.0
2018-04-16 10:15:00,62.17,62.22,61.94,61.98,25934.0,53.1201,53.1628,52.9235,52.9577,25934.0
2018-04-16 10:20:00,61.97,62.05,61.95,61.97,12994.0,52.9492,53.0175,52.9321,52.9492,12994.0
2018-04-16 10:25:00,61.96,62.2,61.91,62.2,16990.0,52.9406,53.1457,52.8979,53.1457,16990.0
2018-04-16 10:30:00,62.2,62.22,62.08,62.18,15480.0,53.1457,53.1628,53.0432,53.1286,15480.0
2018-04-16 10:35:00,62.19,62.2,62.02,62.03,18751.0,53.1372,53.1457,52.9919,53.0004,18751.0
2018-04-16 10:40:00,62.03,62.12,61.99,62.11,12093.0,53.0004,53.0773,52.9663,53.0688,12093.0
2018-04-16 10:45:00,62.13,62.18,62.08,62.08,19289.0,53.0859,53.1286,53.0432,53.0432,19289.0
2018-04-16 10:50:00,62.08,62.16,62.02,62.15,12568.0,53.0432,53.1115,52.9919,53.103,12568.0
2018-04-16 10:55:00,62.14,62.16,62.07,62.13,16869.0,53.0944,53.1115,53.0346,53.0859,16869.0
2018-04-16 11:00:00,62.13,62.16,62.1,62.11,39513.0,53.0859,53.1115,53.0603,53.0688,39513.0
2018-04-16 11:05:00,62.11,62.17,62.1,62.15,22996.0,53.0688,53.1201,53.0603,53.103,22996.0
2018-04-16 11:10:00,62.15,62.15,61.91,61.97,15059.0,53.103,53.103,52.8979,52.9492,15059.0
2018-04-16 11:15:00,61.94,61.98,61.93,61.93,9978.0,52.9235,52.9577,52.915,52.915,9978.0
2018-04-16 11:20:00,61.93,62.07,61.93,62.07,15243.0,52.915,53.0346,52.915,53.0346,15243.0
2018-04-16 11:25:00,62.08,62.09,61.85,61.9,16978.0,53.0432,53.0517,52.8467,52.8894,16978.0
2018-04-16 11:30:00,61.92,61.95,61.87,61.94,16134.0,52.9065,52.9321,52.8637,52.9235,16134.0
2018-04-16 11:35:00,61.94,62.06,61.93,62.04,7172.0,52.9235,53.0261,52.915,53.009,7172.0
2018-04-16 11:40:00,62.05,62.07,61.91,61.91,10578.0,53.0175,53.0346,52.8979,52.8979,10578.0
2018-04-16 11:45:00,61.94,61.96,61.86,61.91,8368.0,52.9235,52.9406,52.8552,52.8979,8368.0
2018-04-16 11:50:00,61.92,62.03,61.92,61.99,8623.0,52.9065,53.0004,52.9065,52.9663,8623.0
2018-04-16 11:55:00,62.0,62.13,61.98,62.01,9582.0,52.9748,53.0859,52.9577,52.9834,9582.0
2018-04-16 12:00:00,62.05,62.18,62.05,62.16,11691.0,53.0175,53.1286,53.0175,53.1115,11691.0
2018-04-16 12:05:00,62.18,62.23,62.14,62.18,7758.0,53.1286,53.1713,53.0944,53.1286,7758.0
2018-04-16 12:10:00,62.19,62.19,62.06,62.12,10637.0,53.1372,53.1372,53.0261,53.0773,10637.0
2018-04-16 12:15:00,62.14,62.14,62.08,62.08,5144.0,53.0944,53.0944,53.0432,53.0432,5144.0
2018-04-16 12:20:00,62.09,62.09,61.97,62.09,9016.0,53.0517,53.0517,52.9492,53.0517,9016.0
2018-04-16 12:25:00,62.09,62.12,62.04,62.06,6278.0,53.0517,53.0773,53.009,53.0261,6278.0
2018-04-16 12:30:00,62.05,62.11,62.04,62.07,10191.0,53.0175,53.0688,53.009,53.0346,10191.0
2018-04-16 12:35:00,62.05,62.05,61.94,61.98,8460.0,53.0175,53.0175,52.9235,52.9577,8460.0
2018-04-16 12:40:00,62.0,62.07,62.0,62.0,7158.0,52.9748,53.0346,52.9748,52.9748,7158.0
2018-04-16 12:45:00,62.01,62.14,62.01,62.08,12713.0,52.9834,53.0944,52.9834,53.0432,12713.0
2018-04-16 12:50:00,62.07,62.23,62.07,62.12,13971.0,53.0346,53.1713,53.0346,53.0773,13971.0
2018-04-16 12:55:00,62.09,62.15,62.08,62.14,4021.0,53.0517,53.103,53.0432,53.0944,4021.0
2018-04-16 13:00:00,62.15,62.22,62.14,62.2,7741.0,53.103,53.1628,53.0944,53.1457,7741.0
2018-04-16 13:05:00,62.21,62.27,62.18,62.27,30440.0,53.1542,53.2055,53.1286,53.2055,30440.0
2018-04-16 13:10:00,62.27,62.36,62.22,62.34,16229.0,53.2055,53.2824,53.1628,53.2653,16229.0
2018-04-16 13:15:00,62.34,62.44,62.34,62.44,15443.0,53.2653,53.3508,53.2653,53.3508,15443.0
2018-04-16 13:20:00,62.44,62.49,62.38,62.45,12802.0,53.3508,53.3935,53.2995,53.3593,12802.0
2018-04-16 13:25:00,62.46,62.54,62.42,62.5,16153.0,53.3679,53.4362,53.3337,53.402,16153.0
2018-04-16 13:30:00,62.48,62.52,62.44,62.5,8280.0,53.3849,53.4191,53.3508,53.402,8280.0
2018-04-16 13:35:00,62.49,62.55,62.45,62.5,12729.0,53.3935,53.4448,53.3593,53.402,12729.0
2018-04-16 13:40:00,62.51,62.57,62.45,62.54,18696.0,53.4106,53.4618,53.3593,53.4362,18696.0
2018-04-16 13:45:00,62.55,62.64,62.54,62.6,13100.0,53.4448,53.5217,53.4362,53.4875,13100.0
2018-04-16 13:50:00,62.62,62.63,62.5,62.52,9106.0,53.5046,53.5131,53.402,53.4191,9106.0
2018-04-16 13:55:00,62.52,62.59,62.52,62.59,5750.0,53.4191,53.4789,53.4191,53.4789,5750.0
2018-04-16 14:00:00,62.59,62.62,62.48,62.52,10581.0,53.4789,53.5046,53.3849,53.4191,10581.0
2018-04-16 14:05:00,62.51,62.55,62.5,62.54,10000.0,53.4106,53.4448,53.402,53.4362,10000.0
2018-04-16 14:10:00,62.55,62.6,62.53,62.57,11182.0,53.4448,53.4875,53.4277,53.4618,11182.0
2018-04-16 14:15:00,62.57,62.61,62.55,62.55,14101.0,53.4618,53.496,53.4448,53.4448,14101.0
2018-04-16 14:20:00,62.55,62.59,62.54,62.55,9682.0,53.4448,53.4789,53.4362,53.4448,9682.0
2018-04-16 14:25:00,62.55,62.55,62.42,62.49,15021.0,53.4448,53.4448,53.3337,53.3935,15021.0
2018-04-16 14:30:00,62.48,62.5,62.39,62.39,12531.0,53.3849,53.402,53.308,53.308,12531.0
2018-04-16 14:35:00,62.41,62.43,62.35,62.35,14418.0,53.3251,53.3422,53.2739,53.2739,14418.0
2018-04-16 14:40:00,62.35,62.44,62.3,62.44,63418.0,53.2739,53.3508,53.2311,53.3508,63418.0
2018-04-16 14:45:00,62.46,62.49,62.39,62.42,11078.0,53.3679,53.3935,53.308,53.3337,11078.0
2018-04-16 14:50:00,62.41,62.5,62.36,62.38,7972.0,53.3251,53.402,53.2824,53.2995,7972.0
2018-04-16 14:55:00,62.38,62.4,62.34,62.38,10480.0,53.2995,53.3166,53.2653,53.2995,10480.0
2018-04-16 15:00:00,62.38,62.47,62.38,62.44,64065.0,53.2995,53.3764,53.2995,53.3508,64065.0
2018-04-16 15:05:00,62.44,62.45,62.31,62.34,11679.0,53.3508,53.3593,53.2397,53.2653,11679.0
2018-04-16 15:10:00,62.34,62.37,62.32,62.35,16080.0,53.2653,53.291,53.2482,53.2739,16080.0
2018-04-16 15:15:00,62.37,62.38,62.32,62.37,10281.0,53.291,53.2995,53.2482,53.291,10281.0
2018-04-16 15:20:00,62.37,62.45,62.32,62.45,17038.0,53.291,53.3593,53.2482,53.3593,17038.0
2018-04-16 15:25:00,62.45,62.53,62.45,62.51,16752.0,53.3593,53.4277,53.3593,53.4106,16752.0
2018-04-16 15:30:00,62.51,62.57,62.49,62.52,16874.0,53.4106,53.4618,53.3935,53.4191,16874.0
2018-04-16 15:35:00,62.5,62.54,62.44,62.46,20712.0,53.402,53.4362,53.3508,53.3679,20712.0
2018-04-16 15:40:00,62.46,62.54,62.45,62.54,22205.0,53.3679,53.4362,53.3593,53.4362,22205.0
2018-04-16 15:45:00,62.53,62.55,62.42,62.46,43881.0,53.4277,53.4448,53.3337,53.3679,43881.0
2018-04-16 15:50:00,62.47,62.51,62.45,62.49,43555.0,53.3764,53.4106,53.3593,53.3935,43555.0
2018-04-16 15:55:00,62.5,62.5,62.45,62.46,100270.0,53.402,53.402,53.3593,53.3679,100270.0
2018-04-17 09:30:00,63.17,63.23,63.02,63.14,71588.0,53.9745,54.0258,53.8463,53.9489,71588.0
2018-04-17 09:35:00,63.11,63.39,63.08,63.23,31133.0,53.9232,54.1625,53.8976,54.0258,31133.0
2018-04-17 09:40:00,63.25,63.52,63.24,63.52,16303.0,54.0429,54.2736,54.0343,54.2736,16303.0
2018-04-17 09:45:00,63.56,63.68,63.48,63.48,22029.0,54.3077,54.4103,54.2394,54.2394,22029.0
2018-04-17 09:50:00,63.51,63.55,63.32,63.36,26874.0,54.265,54.2992,54.1027,54.1368,26874.0
2018-04-17 09:55:00,63.39,63.53,63.37,63.5,36292.0,54.1625,54.2821,54.1454,54.2565,36292.0
2018-04-17 10:00:00,63.49,63.73,63.46,63.65,22692.0,54.2479,54.453,54.2223,54.3846,22692.0
2018-04-17 10:05:00,63.63,63.63,63.45,63.52,120013.0,54.3675,54.3675,54.2137,54.2736,120013.0
2018-04-17 10:10:00,63.5,63.54,63.23,63.24,26076.0,54.2565,54.2906,54.0258,54.0343,26076.0
2018-04-17 10:15:00,63.25,63.32,63.19,63.19,17220.0,54.0429,54.1027,53.9916,53.9916,17220.0
2018-04-17 10:20:00,63.19,63.25,63.14,63.23,16142.0,53.9916,54.0429,53.9489,54.0258,16142.0
2018-04-17 10:25:00,63.22,63.22,63.1,63.17,9986.0,54.0172,54.0172,53.9147,53.9745,9986.0
2018-04-17 10:30:00,63.17,63.17,63.08,63.13,10378.0,53.9745,53.9745,53.8976,53.9403,10378.0
2018-04-17 10:35:00,63.12,63.18,63.09,63.17,11880.0,53.9318,53.983,53.9061,53.9745,11880.0
2018-04-17 10:40:00,63.17,63.31,63.15,63.29,15659.0,53.9745,54.0941,53.9574,54.077,15659.0
2018-04-17 10:45:00,63.29,63.3,63.21,63.23,8423.0,54.077,54.0856,54.0087,54.0258,8423.0
2018-04-17 10:50:00,63.25,63.39,63.24,63.37,6344.0,54.0429,54.1625,54.0343,54.1454,6344.0
2018-04-17 10:55:00,63.37,63.4,63.25,63.25,17696.0,54.1454,54.171,54.0429,54.0429,17696.0
2018-04-17 11:00:00,63.25,63.4,63.25,63.35,7766.0,54.0429,54.171,54.0429,54.1283,7766.0
2018-04-17 11:05:00,63.35,63.39,63.24,63.24,7305.0,54.1283,54.1625,54.0343,54.0343,7305.0
2018-04-17 11:10:00,63.26,63.34,63.24,63.31,5947.0,54.0514,54.1198,54.0343,54.0941,5947.0
2018-04-17 11:15:00,63.31,63.45,63.31,63.43,12450.0,54.0941,54.2137,54.0941,54.1967,12450.0
2018-04-17 11:20:00,63.42,63.42,63.38,63.42,12314.0,54.1881,54.1881,54.1539,54.1881,12314.0
2018-04-17 11:25:00,63.43,63.44,63.35,63.39,11487.0,54.1967,54.2052,54.1283,54.1625,11487.0
2018-04-17 11:30:00,63.38,63.46,63.36,63.36,10123.0,54.1539,54.2223,54.1368,54.1368,10123.0
2018-04-17 11:35:00,63.35,63.4,63.31,63.34,14866.0,54.1283,54.171,54.0941,54.1198,14866.0
2018-04-17 11:40:00,63.33,63.35,63.26,63.29,7346.0,54.1112,54.1283,54.0514,54.077,7346.0
2018-04-17 11:45:00,63.3,63.35,63.29,63.31,7062.0,54.0856,54.1283,54.077,54.0941,7062.0
2018-04-17 11:50:00,63.3,63.39,63.3,63.39,6142.0,54.0856,54.1625,54.0856,54.1625,6142.0
2018-04-17 11:55:00,63.37,63.37,63.28,63.28,7790.0,54.1454,54.1454,54.0685,54.0685,7790.0
2018-04-17 12:00:00,63.3,63.36,63.29,63.35,9386.0,54.0856,54.1368,54.077,54.1283,9386.0
2018-04-17 12:05:00,63.35,63.37,63.33,63.35,6460.0,54.1283,54.1454,54.1112,54.1283,6460.0
2018-04-17 12:10:00,63.36,63.39,63.31,63.34,6390.0,54.1368,54.1625,54.0941,54.1198,6390.0
2018-04-17 12:15:00,63.33,63.39,63.3,63.34,6818.0,54.1112,54.1625,54.0856,54.1198,6818.0
2018-04-17 12:20:00,63.35,63.41,63.34,63.37,8729.0,54.1283,54.1796,54.1198,54.1454,8729.0
2018-04-17 12:25:00,63.35,63.4,63.34,63.38,4476.0,54.1283,54.171,54.1198,54.1539,4476.0
2018-04-17 12:30:00,63.37,63.66,63.35,63.44,69116.0,54.1454,54.3932,54.1283,54.2052,69116.0
2018-04-17 12:35:00,63.44,63.54,63.43,63.49,117603.0,54.2052,54.2906,54.1967,54.2479,117603.0
2018-04-17 12:40:00,63.49,63.53,63.45,63.47,35232.0,54.2479,54.2821,54.2137,54.2308,35232.0
2018-04-17 12:45:00,63.46,63.58,63.44,63.55,13076.0,54.2223,54.3248,54.2052,54.2992,13076.0
2018-04-17 12:50:00,63.55,63.6,63.49,63.51,30961.0,54.2992,54.3419,54.2479,54.265,30961.0
2018-04-17 12:55:00,63.51,63.56,63.47,63.51,36345.0,54.265,54.3077,54.2308,54.265,36345.0
2018-04-17 13:00:00,63.51,63.52,63.46,63.49,20074.0,54.265,54.2736,54.2223,54.2479,20074.0
2018-04-17 13:05:00,63.48,63.51,63.47,63.47,21596.0,54.2394,54.265,54.2308,54.2308,21596.0
2018-04-17 13:10:00,63.48,63.5,63.44,63.48,20872.0,54.2394,54.2565,54.2052,54.2394,20872.0
2018-04-17 13:15:00,63.48,63.49,63.39,63.44,17380.0,54.2394,54.2479,54.1625,54.2052,17380.0
2018-04-17 13:20:00,63.44,63.44,63.34,63.38,16464.0,54.2052,54.2052,54.1198,54.1539,16464.0
2018-04-17 13:25:00,63.38,63.47,63.38,63.46,12621.0,54.1539,54.2308,54.1539,54.2223,12621.0
2018-04-17 13:30:00,63.46,63.48,63.43,63.44,26161.0,54.2223,54.2394,54.1967,54.2052,26161.0
2018-04-17 13:35:00,63.43,63.46,63.41,63.44,11753.0,54.1967,54.2223,54.1796,54.2052,11753.0
2018-04-17 13:40:00,63.44,63.44,63.4,63.43,14311.0,54.2052,54.2052,54.171,54.1967,14311.0
2018-04-17 13:45:00,63.43,63.46,63.41,63.41,15833.0,54.1967,54.2223,54.1796,54.1796,15833.0
2018-04-17 13:50:00,63.42,63.49,63.36,63.49,12371.0,54.1881,54.2479,54.1368,54.2479,12371.0
2018-04-17 13:55:00,63.49,63.63,63.49,63.62,11828.0,54.2479,54.3675,54.2479,54.359,11828.0
2018-04-17 14:00:00,63.61,63.71,63.6,63.7,16194.0,54.3505,54.4359,54.3419,54.4274,16194.0
2018-04-17 14:05:00,63.68,63.68,63.62,63.63,14431.0,54.4103,54.4103,54.359,54.3675,14431.0
2018-04-17 14:10:00,63.61,63.71,63.57,63.68,16916.0,54.3505,54.4359,54.3163,54.4103,16916.0
2018-04-17 14:15:00,63.67,63.74,63.67,63.7,16860.0,54.4017,54.4615,54.4017,54.4274,16860.0
2018-04-17 14:20:00,63.69,63.71,63.63,63.67,22843.0,54.4188,54.4359,54.3675,54.4017,22843.0
2018-04-17 14:25:00,63.67,63.73,63.64,63.68,15687.0,54.4017,54.453,54.3761,54.4103,15687.0
2018-04-17 14:30:00,63.69,63.73,63.64,63.72,15646.0,54.4188,54.453,54.3761,54.4444,15646.0
2018-04-17 14:35:00,63.73,63.81,63.7,63.81,31407.0,54.453,54.5213,54.4274,54.5213,31407.0
2018-04-17 14:40:00,63.8,63.88,63.78,63.78,31949.0,54.5128,54.5811,54.4957,54.4957,31949.0
2018-04-17 14:45:00,63.79,63.85,63.78,63.85,15253.0,54.5042,54.5555,54.4957,54.5555,15253.0
2018-04-17 14:50:00,63.85,63.89,63.84,63.84,26642.0,54.5555,54.5897,54.547,54.547,26642.0
2018-04-17 14:55:00,63.86,63.95,63.85,63.94,30210.0,54.5641,54.641,54.5555,54.6324,30210.0
2018-04-17 15:00:00,63.94,64.16,63.93,64.1,80553.0,54.6324,54.8204,54.6239,54.7691,80553.0
2018-04-17 15:05:00,64.1,64.16,64.09,64.14,46956.0,54.7691,54.8204,54.7606,54.8033,46956.0
2018-04-17 15:10:00,64.14,64.18,64.11,64.14,27878.0,54.8033,54.8375,54.7777,54.8033,27878.0
2018-04-17 15:15:00,64.14,64.23,64.12,64.23,15475.0,54.8033,54.8802,54.7862,54.8802,15475.0
2018-04-17 15:20:00,64.22,64.27,64.19,64.2,22665.0,54.8717,54.9144,54.846,54.8546,22665.0
2018-04-17 15:25:00,64.2,64.29,64.14,64.29,25713.0,54.8546,54.9315,54.8033,54.9315,25713.0
2018-04-17 15:30:00,64.28,64.35,64.17,64.18,47885.0,54.9229,54.9827,54.8289,54.8375,47885.0
2018-04-17 15:35:00,64.17,64.18,64.09,64.09,35659.0,54.8289,54.8375,54.7606,54.7606,35659.0
2018-04-17 15:40:00,64.09,64.12,64.01,64.11,52980.0,54.7606,54.7862,54.6922,54.7777,52980.0
2018-04-17 15:45:00,64.13,64.23,64.11,64.2,65001.0,54.7948,54.8802,54.7777,54.8546,65001.0
2018-04-17 15:50:00,64.2,64.21,64.09,64.11,83521.0,54.8546,54.8631,54.7606,54.7777,83521.0
2018-04-17 15:55:00,64.11,64.19,64.1,64.13,144599.0,54.7777,54.846,54.7691,54.7948,144599.0
2018-04-18 09:30:00,65.21,66.12,65.15,65.35,162013.0,55.7175,56.4951,55.6663,55.8372,162013.0
2018-04-18 09:35:00,65.38,65.47,65.1,65.13,60472.0,55.8628,55.9397,55.6236,55.6492,60472.0
2018-04-18 09:40:00,65.1,65.29,64.89,65.22,60238.0,55.6236,55.7859,55.4441,55.7261,60238.0
2018-04-18 09:45:00,65.2,65.28,65.02,65.17,36083.0,55.709,55.7774,55.5552,55.6834,36083.0
2018-04-18 09:50:00,65.17,65.46,65.14,65.41,32009.0,55.6834,55.9312,55.6577,55.8884,32009.0
2018-04-18 09:55:00,65.45,65.63,65.43,65.6,38553.0,55.9226,56.0764,55.9055,56.0508,38553.0
2018-04-18 10:00:00,65.6,65.62,65.24,65.38,43169.0,56.0508,56.0679,55.7432,55.8628,43169.0
2018-04-18 10:05:00,65.38,65.42,65.01,65.13,35068.0,55.8628,55.897,55.5467,55.6492,35068.0
2018-04-18 10:10:00,65.14,65.17,64.94,64.96,24951.0,55.6577,55.6834,55.4868,55.5039,24951.0
2018-04-18 10:15:00,64.97,65.16,64.96,65.0,45171.0,55.5125,55.6748,55.5039,55.5381,45171.0
2018-04-18 10:20:00,65.01,65.47,65.0,65.47,117530.0,55.5467,55.9397,55.5381,55.9397,117530.0
2018-04-18 10:25:00,65.48,65.53,65.42,65.48,47703.0,55.9482,55.991,55.897,55.9482,47703.0
2018-04-18 10:30:00,65.48,65.61,65.41,65.41,37717.0,55.9482,56.0593,55.8884,55.8884,37717.0
2018-04-18 10:35:00,65.41,65.69,65.4,65.69,35023.0,55.8884,56.1277,55.8799,56.1277,35023.0
2018-04-18 10:40:00,65.7,65.93,65.67,65.88,46835.0,56.1362,56.3327,56.1106,56.29,46835.0
2018-04-18 10:45:00,65.89,65.97,65.84,65.91,33348.0,56.2986,56.3669,56.2558,56.3156,33348.0
2018-04-18 10:50:00,65.92,66.13,65.87,65.93,61713.0,56.3242,56.5036,56.2815,56.3327,61713.0
2018-04-18 10:55:00,65.91,66.0,65.86,65.96,29238.0,56.3156,56.3925,56.2729,56.3584,29238.0
2018-04-18 11:00:00,65.95,66.11,65.91,65.95,37284.0,56.3498,56.4865,56.3156,56.3498,37284.0
2018-04-18 11:05:00,65.95,65.98,65.89,65.93,18933.0,56.3498,56.3755,56.2986,56.3327,18933.0
2018-04-18 11:10:00,65.93,65.94,65.75,65.88,37956.0,56.3327,56.3413,56.1789,56.29,37956.0
2018-04-18 11:15:00,65.85,65.87,65.68,65.74,24146.0,56.2644,56.2815,56.1191,56.1704,24146.0
2018-04-18 11:20:00,65.74,65.94,65.72,65.82,23795.0,56.1704,56.3413,56.1533,56.2387,23795.0
2018-04-18 11:25:00,65.84,65.97,65.84,65.91,17769.0,56.2558,56.3669,56.2558,56.3156,17769.0
2018-04-18 11:30:00,65.89,66.0,65.84,65.97,21779.0,56.2986,56.3925,56.2558,56.3669,21779.0
2018-04-18 11:35:00,65.96,65.97,65.86,65.96,14007.0,56.3584,56.3669,56.2729,56.3584,14007.0
2018-04-18 11:40:00,65.96,66.03,65.92,65.93,25929.0,56.3584,56.4182,56.3242,56.3327,25929.0
2018-04-18 11:45:00,65.93,65.97,65.85,65.97,32894.0,56.3327,56.3669,56.2644,56.3669,32894.0
2018-04-18 11:50:00,65.97,66.07,65.94,66.06,29163.0,56.3669,56.4524,56.3413,56.4438,29163.0
2018-04-18 11:55:00,66.07,66.16,66.07,66.08,46454.0,56.4524,56.5293,56.4524,56.4609,46454.0
2018-04-18 12:00:00,66.09,66.09,65.9,65.95,35840.0,56.4694,56.4694,56.3071,56.3498,35840.0
2018-04-18 12:05:00,65.94,65.99,65.9,65.91,10203.0,56.3413,56.384,56.3071,56.3156,10203.0
2018-04-18 12:10:00,65.91,65.93,65.86,65.92,17426.0,56.3156,56.3327,56.2729,56.3242,17426.0
2018-04-18 12:15:00,65.9,65.92,65.73,65.85,14206.0,56.3071,56.3242,56.1618,56.2644,14206.0
2018-04-18 12:20:00,65.86,65.86,65.69,65.79,14645.0,56.2729,56.2729,56.1277,56.2131,14645.0
2018-04-18 12:25:00,65.79,65.81,65.61,65.61,47631.0,56.2131,56.2302,56.0593,56.0593,47631.0
2018-04-18 12:30:00,65.6,65.61,65.44,65.49,33690.0,56.0508,56.0593,55.9141,55.9568,33690.0
2018-04-18 12:35:00,65.5,65.54,65.37,65.39,28704.0,55.9653,55.9995,55.8543,55.8713,28704.0
2018-04-18 12:40:00,65.37,65.4,65.31,65.35,30890.0,55.8543,55.8799,55.803,55.8372,30890.0
2018-04-18 12:45:00,65.35,65.47,65.33,65.35,20011.0,55.8372,55.9397,55.8201,55.8372,20011.0
2018-04-18 12:50:00,65.35,65.5,65.32,65.41,48397.0,55.8372,55.9653,55.8115,55.8884,48397.0
2018-04-18 12:55:00,65.43,65.54,65.34,65.54,179950.0,55.9055,55.9995,55.8286,55.9995,179950.0
2018-04-18 13:00:00,65.54,65.63,65.45,65.55,68141.0,55.9995,56.0764,55.9226,56.0081,68141.0
2018-04-18 13:05:00,65.55,65.67,65.51,65.66,68129.0,56.0081,56.1106,55.9739,56.102,68129.0
2018-04-18 13:10:00,65.67,65.71,65.64,65.67,32142.0,56.1106,56.1448,56.0849,56.1106,32142.0
2018-04-18 13:15:00,65.67,65.75,65.63,65.71,31378.0,56.1106,56.1789,56.0764,56.1448,31378.0
2018-04-18 13:20:00,65.73,65.78,65.59,65.59,15989.0,56.1618,56.2046,56.0422,56.0422,15989.0
2018-04-18 13:25:00,65.57,65.63,65.51,65.53,28181.0,56.0251,56.0764,55.9739,55.991,28181.0
2018-04-18 13:30:00,65.52,65.55,65.31,65.36,16145.0,55.9824,56.0081,55.803,55.8457,16145.0
2018-04-18 13:35:00,65.37,65.41,65.29,65.4,16586.0,55.8543,55.8884,55.7859,55.8799,16586.0
2018-04-18 13:40:00,65.37,65.37,65.27,65.29,17240.0,55.8543,55.8543,55.7688,55.7859,17240.0
2018-04-18 13:45:00,65.3,65.31,65.22,65.3,20231.0,55.7944,55.803,55.7261,55.7944,20231.0
2018-04-18 13:50:00,65.29,65.29,65.21,65.22,9028.0,55.7859,55.7859,55.7175,55.7261,9028.0
2018-04-18 13:55:00,65.22,65.23,65.12,65.13,14077.0,55.7261,55.7346,55.6406,55.6492,14077.0
2018-04-18 14:00:00,65.13,65.23,65.02,65.23,24599.0,55.6492,55.7346,55.5552,55.7346,24599.0
2018-04-18 14:05:00,65.24,65.38,65.23,65.26,19194.0,55.7432,55.8628,55.7346,55.7603,19194.0
2018-04-18 14:10:00,65.26,65.31,65.22,65.29,14804.0,55.7603,55.803,55.7261,55.7859,14804.0
2018-04-18 14:15:00,65.3,65.34,65.29,65.34,47150.0,55.7944,55.8286,55.7859,55.8286,47150.0
2018-04-18 14:20:00,65.34,65.37,65.21,65.21,15999.0,55.8286,55.8543,55.7175,55.7175,15999.0
2018-04-18 14:25:00,65.19,65.33,65.17,65.33,21531.0,55.7005,55.8201,55.6834,55.8201,21531.0
2018-04-18 14:30:00,65.33,65.51,65.31,65.51,24117.0,55.8201,55.9739,55.803,55.9739,24117.0
2018-04-18 14:35:00,65.49,65.5,65.4,65.41,20438.0,55.9568,55.9653,55.8799,55.8884,20438.0
2018-04-18 14:40:00,65.41,65.45,65.37,65.37,15678.0,55.8884,55.9226,55.8543,55.8543,15678.0
2018-04-18 14:45:00,65.37,65.4,65.25,65.33,23347.0,55.8543,55.8799,55.7517,55.8201,23347.0
2018-04-18 14:50:00,65.33,65.41,65.3,65.4,19351.0,55.8201,55.8884,55.7944,55.8799,19351.0
2018-04-18 14:55:00,65.4,65.44,65.3,65.3,15780.0,55.8799,55.9141,55.7944,55.7944,15780.0
2018-04-18 15:00:00,65.31,65.34,65.29,65.32,24436.0,55.803,55.8286,55.7859,55.8115,24436.0
2018-04-18 15:05:00,65.32,65.47,65.29,65.44,72246.0,55.8115,55.9397,55.7859,55.9141,72246.0
2018-04-18 15:10:00,65.44,65.45,65.3,65.32,31901.0,55.9141,55.9226,55.7944,55.8115,31901.0
2018-04-18 15:15:00,65.32,65.32,65.21,65.27,33378.0,55.8115,55.8115,55.7175,55.7688,33378.0
2018-04-18 15:20:00,65.28,65.32,65.21,65.28,33010.0,55.7774,55.8115,55.7175,55.7774,33010.0
2018-04-18 15:25:00,65.28,65.28,65.14,65.14,31731.0,55.7774,55.7774,55.6577,55.6577,31731.0
2018-04-18 15:30:00,65.15,65.25,65.14,65.24,42620.0,55.6663,55.7517,55.6577,55.7432,42620.0
2018-04-18 15:35:00,65.24,65.37,65.19,65.36,45064.0,55.7432,55.8543,55.7005,55.8457,45064.0
2018-04-18 15:40:00,65.35,65.4,65.29,65.35,65628.0,55.8372,55.8799,55.7859,55.8372,65628.0
2018-04-18 15:45:00,65.34,65.4,65.23,65.25,77387.0,55.8286,55.8799,55.7346,55.7517,77387.0
2018-04-18 15:50:00,65.24,65.34,65.24,65.27,98221.0,55.7432,55.8286,55.7432,55.7688,98221.0
2018-04-18 15:55:00,65.26,65.47,65.26,65.42,246770.0,55.7603,55.9397,55.7603,55.897,246770.0
2018-04-19 09:30:00,64.31,64.46,63.26,63.84,163365.0,54.9486,55.0767,54.0514,54.547,163365.0
2018-04-19 09:35:00,63.92,64.94,63.37,64.86,133827.0,54.6153,55.4868,54.1454,55.4185,133827.0
2018-04-19 09:40:00,64.93,65.35,64.69,65.14,73893.0,55.4783,55.8372,55.2732,55.6577,73893.0
2018-04-19 09:45:00,65.06,65.43,65.01,65.01,70647.0,55.5894,55.9055,55.5467,55.5467,70647.0
2018-04-19 09:50:00,65.06,65.12,64.37,64.64,62198.0,55.5894,55.6406,54.9998,55.2305,62198.0
2018-04-19 09:55:00,64.56,64.7,64.31,64.6,120918.0,55.1622,55.2818,54.9486,55.1963,120918.0
2018-04-19 10:00:00,64.6,64.75,63.83,63.85,70170.0,55.1963,55.3245,54.5384,54.5555,70170.0
2018-04-19 10:05:00,63.87,63.87,63.55,63.78,49427.0,54.5726,54.5726,54.2992,54.4957,49427.0
2018-04-19 10:10:00,63.76,64.28,63.72,64.27,69292.0,54.4786,54.9229,54.4444,54.9144,69292.0
2018-04-19 10:15:00,64.3,64.48,64.14,64.14,68937.0,54.94,55.0938,54.8033,54.8033,68937.0
2018-04-19 10:20:00,64.1,64.18,63.87,64.18,34189.0,54.7691,54.8375,54.5726,54.8375,34189.0
2018-04-19 10:25:00,64.16,64.78,64.13,64.78,63042.0,54.8204,55.3501,54.7948,55.3501,63042.0
2018-04-19 10:30:00,64.82,65.05,64.69,65.04,49470.0,55.3843,55.5808,55.2732,55.5723,49470.0
2018-04-19 10:35:00,65.04,65.51,64.93,65.5,65784.0,55.5723,55.9739,55.4783,55.9653,65784.0
2018-04-19 10:40:00,65.49,65.56,65.28,65.56,66970.0,55.9568,56.0166,55.7774,56.0166,66970.0
2018-04-19 10:45:00,65.53,65.75,65.39,65.75,59875.0,55.991,56.1789,55.8713,56.1789,59875.0
2018-04-19 10:50:00,65.75,66.1,65.67,65.86,118414.0,56.1789,56.478,56.1106,56.2729,118414.0
2018-04-19 10:55:00,65.82,65.86,65.51,65.79,57501.0,56.2387,56.2729,55.9739,56.2131,57501.0
2018-04-19 11:00:00,65.81,65.83,65.5,65.53,47193.0,56.2302,56.2473,55.9653,55.991,47193.0
2018-04-19 11:05:00,65.53,65.6,65.37,65.59,45640.0,55.991,56.0508,55.8543,56.0422,45640.0
2018-04-19 11:10:00,65.58,65.69,65.51,65.54,36081.0,56.0337,56.1277,55.9739,55.9995,36081.0
2018-04-19 11:15:00,65.54,65.61,65.44,65.61,18809.0,55.9995,56.0593,55.9141,56.0593,18809.0
2018-04-19 11:20:00,65.6,65.84,65.51,65.7,33353.0,56.0508,56.2558,55.9739,56.1362,33353.0
2018-04-19 11:25:00,65.71,65.79,65.53,65.68,22628.0,56.1448,56.2131,55.991,56.1191,22628.0
2018-04-19 11:30:00,65.64,65.75,65.56,65.68,24633.0,56.0849,56.1789,56.0166,56.1191,24633.0
2018-04-19 11:35:00,65.69,65.76,65.53,65.59,21033.0,56.1277,56.1875,55.991,56.0422,21033.0
2018-04-19 11:40:00,65.58,65.66,65.55,65.66,9675.0,56.0337,56.102,56.0081,56.102,9675.0
2018-04-19 11:45:00,65.64,65.7,65.58,65.62,14710.0,56.0849,56.1362,56.0337,56.0679,14710.0
2018-04-19 11:50:00,65.61,65.83,65.59,65.82,42516.0,56.0593,56.2473,56.0422,56.2387,42516.0
2018-04-19 11:55:00,65.81,65.82,65.66,65.67,16300.0,56.2302,56.2387,56.102,56.1106,16300.0
2018-04-19 12:00:00,65.67,65.71,65.56,65.57,22415.0,56.1106,56.1448,56.0166,56.0251,22415.0
2018-04-19 12:05:00,65.59,65.63,65.51,65.62,19588.0,56.0422,56.0764,55.9739,56.0679,19588.0
2018-04-19 12:10:00,65.6,65.66,65.56,65.59,17890.0,56.0508,56.102,56.0166,56.0422,17890.0
2018-04-19 12:15:00,65.57,65.61,65.34,65.37,20925.0,56.0251,56.0593,55.8286,55.8543,20925.0
2018-04-19 12:20:00,65.37,65.4,65.18,65.22,17757.0,55.8543,55.8799,55.6919,55.7261,17757.0
2018-04-19 12:25:00,65.23,65.3,65.21,65.3,11252.0,55.7346,55.7944,55.7175,55.7944,11252.0
2018-04-19 12:30:00,65.3,65.5,65.3,65.5,21143.0,55.7944,55.9653,55.7944,55.9653,21143.0
2018-04-19 12:35:00,65.49,65.54,65.44,65.48,14794.0,55.9568,55.9995,55.9141,55.9482,14794.0
2018-04-19 12:40:00,65.48,65.49,65.4,65.47,14609.0,55.9482,55.9568,55.8799,55.9397,14609.0
2018-04-19 12:45:00,65.46,65.51,65.43,65.5,10968.0,55.9312,55.9739,55.9055,55.9653,10968.0
2018-04-19 12:50:00,65.5,65.58,65.49,65.55,14864.0,55.9653,56.0337,55.9568,56.0081,14864.0
2018-04-19 12:55:00,65.55,65.55,65.47,65.55,17954.0,56.0081,56.0081,55.9397,56.0081,17954.0
2018-04-19 13:00:00,65.54,65.54,65.45,65.53,13561.0,55.9995,55.9995,55.9226,55.991,13561.0
2018-04-19 13:05:00,65.53,65.55,65.4,65.43,20196.0,55.991,56.0081,55.8799,55.9055,20196.0
2018-04-19 13:10:00,65.42,65.48,65.41,65.46,12937.0,55.897,55.9482,55.8884,55.9312,12937.0
2018-04-19 13:15:00,65.43,65.58,65.43,65.56,16264.0,55.9055,56.0337,55.9055,56.0166,16264.0
2018-04-19 13:20:00,65.58,65.68,65.55,65.68,21723.0,56.0337,56.1191,56.0081,56.1191,21723.0
2018-04-19 13:25:00,65.7,65.71,65.5,65.5,15968.0,56.1362,56.1448,55.9653,55.9653,15968.0
2018-04-19 13:30:00,65.49,65.52,65.36,65.5,48271.0,55.9568,55.9824,55.8457,55.9653,48271.0
2018-04-19 13:35:00,65.5,65.57,65.39,65.39,37140.0,55.9653,56.0251,55.8713,55.8713,37140.0
2018-04-19 13:40:00,65.39,65.39,65.27,65.28,30244.0,55.8713,55.8713,55.7688,55.7774,30244.0
2018-04-19 13:45:00,65.3,65.31,65.16,65.16,19923.0,55.7944,55.803,55.6748,55.6748,19923.0
2018-04-19 13:50:00,65.16,65.2,65.11,65.18,18256.0,55.6748,55.709,55.6321,55.6919,18256.0
2018-04-19 13:55:00,65.19,65.28,65.11,65.25,39271.0,55.7005,55.7774,55.6321,55.7517,39271.0
2018-04-19 14:00:00,65.24,65.4,65.24,65.32,15777.0,55.7432,55.8799,55.7432,55.8115,15777.0
2018-04-19 14:05:00,65.31,65.42,65.27,65.38,16258.0,55.803,55.897,55.7688,55.8628,16258.0
2018-04-19 14:10:00,65.38,65.41,65.24,65.24,16486.0,55.8628,55.8884,55.7432,55.7432,16486.0
2018-04-19 14:15:00,65.26,65.26,65.15,65.18,15208.0,55.7603,55.7603,55.6663,55.6919,15208.0
2018-04-19 14:20:00,65.19,65.19,65.07,65.11,16767.0,55.7005,55.7005,55.5979,55.6321,16767.0
2018-04-19 14:25:00,65.1,65.31,65.04,65.28,27899.0,55.6236,55.803,55.5723,55.7774,27899.0
2018-04-19 14:30:00,65.25,65.32,65.18,65.21,16095.0,55.7517,55.8115,55.6919,55.7175,16095.0
2018-04-19 14:35:00,65.22,65.22,65.06,65.16,21589.0,55.7261,55.7261,55.5894,55.6748,21589.0
2018-04-19 14:40:00,65.17,65.3,65.14,65.28,17308.0,55.6834,55.7944,55.6577,55.7774,17308.0
2018-04-19 14:45:00,65.29,65.38,65.29,65.34,32436.0,55.7859,55.8628,55.7859,55.8286,32436.0
2018-04-19 14:50:00,65.31,65.53,65.28,65.51,41756.0,55.803,55.991,55.7774,55.9739,41756.0
2018-04-19 14:55:00,65.52,65.61,65.52,65.58,37189.0,55.9824,56.0593,55.9824,56.0337,37189.0
2018-04-19 15:00:00,65.57,65.68,65.55,65.65,36197.0,56.0251,56.1191,56.0081,56.0935,36197.0
2018-04-19 15:05:00,65.64,65.69,65.56,65.68,37280.0,56.0849,56.1277,56.0166,56.1191,37280.0
2018-04-19 15:10:00,65.67,65.67,65.41,65.43,31405.0,56.1106,56.1106,55.8884,55.9055,31405.0
2018-04-19 15:15:00,65.42,65.44,65.32,65.39,47985.0,55.897,55.9141,55.8115,55.8713,47985.0
2018-04-19 15:20:00,65.39,65.39,65.25,65.28,42265.0,55.8713,55.8713,55.7517,55.7774,42265.0
2018-04-19 15:25:00,65.29,65.4,65.26,65.35,35106.0,55.7859,55.8799,55.7603,55.8372,35106.0
2018-04-19 15:30:00,65.36,65.36,65.2,65.35,52404.0,55.8457,55.8457,55.709,55.8372,52404.0
2018-04-19 15:35:00,65.37,65.62,65.37,65.45,72701.0,55.8543,56.0679,55.8543,55.9226,72701.0
2018-04-19 15:40:00,65.44,65.53,65.38,65.4,48792.0,55.9141,55.991,55.8628,55.8799,48792.0
2018-04-19 15:45:00,65.39,65.55,65.33,65.4,77188.0,55.8713,56.0081,55.8201,55.8799,77188.0
2018-04-19 15:50:00,65.4,65.42,65.27,65.28,72095.0,55.8799,55.897,55.7688,55.7774,72095.0
2018-04-19 15:55:00,65.28,65.32,65.01,65.12,253586.0,55.7774,55.8115,55.5467,55.6406,253586.0
2018-04-20 09:30:00,65.2,65.22,64.68,64.81,150743.0,55.709,55.7261,55.2647,55.3758,150743.0
2018-04-20 09:35:00,64.86,64.87,64.65,64.75,21771.0,55.4185,55.427,55.2391,55.3245,21771.0
2018-04-20 09:40:00,64.72,64.9,64.37,64.37,26068.0,55.2989,55.4527,54.9998,54.9998,26068.0
2018-04-20 09:45:00,64.36,64.59,64.35,64.44,20572.0,54.9913,55.1878,54.9827,55.0596,20572.0
2018-04-20 09:50:00,64.47,64.6,64.32,64.43,32673.0,55.0853,55.1963,54.9571,55.0511,32673.0
2018-04-20 09:55:00,64.43,64.5,64.24,64.34,23956.0,55.0511,55.1109,54.8887,54.9742,23956.0
2018-04-20 10:00:00,64.34,64.36,63.73,63.74,50731.0,54.9742,54.9913,54.453,54.4615,50731.0
2018-04-20 10:05:00,63.72,63.77,63.39,63.52,49334.0,54.4444,54.4872,54.1625,54.2736,49334.0
2018-04-20 10:10:00,63.54,63.59,63.19,63.26,41035.0,54.2906,54.3334,53.9916,54.0514,41035.0
2018-04-20 10:15:00,63.26,63.44,63.24,63.27,26028.0,54.0514,54.2052,54.0343,54.0599,26028.0
2018-04-20 10:20:00,63.28,63.56,63.28,63.47,62789.0,54.0685,54.3077,54.0685,54.2308,62789.0
2018-04-20 10:25:00,63.52,63.66,63.34,63.65,26620.0,54.2736,54.3932,54.1198,54.3846,26620.0
2018-04-20 10:30:00,63.66,63.8,63.61,63.75,19907.0,54.3932,54.5128,54.3505,54.4701,19907.0
2018-04-20 10:35:00,63.73,63.73,63.39,63.41,22528.0,54.453,54.453,54.1625,54.1796,22528.0
2018-04-20 10:40:00,63.39,63.4,63.23,63.31,27749.0,54.1625,54.171,54.0258,54.0941,27749.0
2018-04-20 10:45:00,63.31,63.44,63.23,63.24,18189.0,54.0941,54.2052,54.0258,54.0343,18189.0
2018-04-20 10:50:00,63.23,63.24,63.0,63.09,35896.0,54.0258,54.0343,53.8292,53.9061,35896.0
2018-04-20 10:55:00,63.08,63.22,63.05,63.06,19946.0,53.8976,54.0172,53.872,53.8805,19946.0
2018-04-20 11:00:00,63.06,63.19,63.04,63.09,21778.0,53.8805,53.9916,53.8634,53.9061,21778.0
2018-04-20 11:05:00,63.08,63.25,63.07,63.17,21866.0,53.8976,54.0429,53.8891,53.9745,21866.0
2018-04-20 11:10:00,63.16,63.32,63.15,63.3,45862.0,53.966,54.1027,53.9574,54.0856,45862.0
2018-04-20 11:15:00,63.29,63.35,63.28,63.29,27122.0,54.077,54.1283,54.0685,54.077,27122.0
2018-04-20 11:20:00,63.32,63.4,63.24,63.29,35103.0,54.1027,54.171,54.0343,54.077,35103.0
2018-04-20 11:25:00,63.29,63.33,63.19,63.23,31422.0,54.077,54.1112,53.9916,54.0258,31422.0
2018-04-20 11:30:00,63.23,63.43,63.2,63.39,30406.0,54.0258,54.1967,54.0001,54.1625,30406.0
2018-04-20 11:35:00,63.43,63.62,63.4,63.6,30461.0,54.1967,54.359,54.171,54.3419,30461.0
2018-04-20 11:40:00,63.6,63.78,63.6,63.7,43156.0,54.3419,54.4957,54.3419,54.4274,43156.0
2018-04-20 11:45:00,63.71,63.71,63.49,63.53,23913.0,54.4359,54.4359,54.2479,54.2821,23913.0
2018-04-20 11:50:00,63.53,63.63,63.48,63.61,25992.0,54.2821,54.3675,54.2394,54.3505,25992.0
2018-04-20 11:55:00,63.59,63.64,63.54,63.55,14689.0,54.3334,54.3761,54.2906,54.2992,14689.0
2018-04-20 12:00:00,63.55,63.55,63.39,63.45,23044.0,54.2992,54.2992,54.1625,54.2137,23044.0
2018-04-20 12:05:00,63.44,63.49,63.41,63.47,14224.0,54.2052,54.2479,54.1796,54.2308,14224.0
2018-04-20 12:10:00,63.47,63.52,63.39,63.39,15363.0,54.2308,54.2736,54.1625,54.1625,15363.0
2018-04-20 12:15:00,63.4,63.43,63.33,63.34,12815.0,54.171,54.1967,54.1112,54.1198,12815.0
2018-04-20 12:20:00,63.34,63.4,63.31,63.32,15619.0,54.1198,54.171,54.0941,54.1027,15619.0
2018-04-20 12:25:00,63.33,63.36,63.29,63.31,15095.0,54.1112,54.1368,54.077,54.0941,15095.0
2018-04-20 12:30:00,63.32,63.33,63.22,63.31,23689.0,54.1027,54.1112,54.0172,54.0941,23689.0
2018-04-20 12:35:00,63.29,63.35,63.22,63.26,14990.0,54.077,54.1283,54.0172,54.0514,14990.0
2018-04-20 12:40:00,63.28,63.3,63.22,63.23,11127.0,54.0685,54.0856,54.0172,54.0258,11127.0
2018-04-20 12:45:00,63.22,63.46,63.2,63.35,28523.0,54.0172,54.2223,54.0001,54.1283,28523.0
2018-04-20 12:50:00,63.36,63.36,63.28,63.36,13081.0,54.1368,54.1368,54.0685,54.1368,13081.0
2018-04-20 12:55:00,63.38,63.41,63.35,63.39,10031.0,54.1539,54.1796,54.1283,54.1625,10031.0
2018-04-20 13:00:00,63.37,63.43,63.31,63.31,14531.0,54.1454,54.1967,54.0941,54.0941,14531.0
2018-04-20 13:05:00,63.32,63.38,63.31,63.36,16067.0,54.1027,54.1539,54.0941,54.1368,16067.0
2018-04-20 13:10:00,63.36,63.52,63.35,63.52,11344.0,54.1368,54.2736,54.1283,54.2736,11344.0
2018-04-20 13:15:00,63.53,63.55,63.44,63.47,13435.0,54.2821,54.2992,54.2052,54.2308,13435.0
2018-04-20 13:20:00,63.48,63.5,63.39,63.43,15707.0,54.2394,54.2565,54.1625,54.1967,15707.0
2018-04-20 13:25:00,63.44,63.58,63.41,63.58,19458.0,54.2052,54.3248,54.1796,54.3248,19458.0
2018-04-20 13:30:00,63.59,63.61,63.53,63.59,11739.0,54.3334,54.3505,54.2821,54.3334,11739.0
2018-04-20 13:35:00,63.59,63.68,63.59,63.68,11195.0,54.3334,54.4103,54.3334,54.4103,11195.0
2018-04-20 13:40:00,63.67,63.68,63.63,63.63,11191.0,54.4017,54.4103,54.3675,54.3675,11191.0
2018-04-20 13:45:00,63.63,63.63,63.57,63.6,12463.0,54.3675,54.3675,54.3163,54.3419,12463.0
2018-04-20 13:50:00,63.6,63.66,63.58,63.66,12496.0,54.3419,54.3932,54.3248,54.3932,12496.0
2018-04-20 13:55:00,63.65,63.7,63.62,63.63,13101.0,54.3846,54.4274,54.359,54.3675,13101.0
2018-04-20 14:00:00,63.64,63.65,63.59,63.65,10453.0,54.3761,54.3846,54.3334,54.3846,10453.0
2018-04-20 14:05:00,63.65,63.69,63.57,63.57,11641.0,54.3846,54.4188,54.3163,54.3163,11641.0
2018-04-20 14:10:00,63.57,63.57,63.46,63.48,21936.0,54.3163,54.3163,54.2223,54.2394,21936.0
2018-04-20 14:15:00,63.48,63.51,63.41,63.41,13419.0,54.2394,54.265,54.1796,54.1796,13419.0
2018-04-20 14:20:00,63.41,63.5,63.38,63.47,19435.0,54.1796,54.2565,54.1539,54.2308,19435.0
2018-04-20 14:25:00,63.46,63.47,63.38,63.4,18465.0,54.2223,54.2308,54.1539,54.171,18465.0
2018-04-20 14:30:00,63.41,63.43,63.29,63.31,15615.0,54.1796,54.1967,54.077,54.0941,15615.0
2018-04-20 14:35:00,63.3,63.4,63.3,63.37,18798.0,54.0856,54.171,54.0856,54.1454,18798.0
2018-04-20 14:40:00,63.37,63.43,63.37,63.4,11105.0,54.1454,54.1967,54.1454,54.171,11105.0
2018-04-20 14:45:00,63.39,63.41,63.31,63.36,21435.0,54.1625,54.1796,54.0941,54.1368,21435.0
2018-04-20 14:50:00,63.35,63.36,63.25,63.26,12312.0,54.1283,54.1368,54.0429,54.0514,12312.0
2018-04-20 14:55:00,63.26,63.33,63.23,63.25,16593.0,54.0514,54.1112,54.0258,54.0429,16593.0
2018-04-20 15:00:00,63.25,63.25,63.15,63.21,25909.0,54.0429,54.0429,53.9574,54.0087,25909.0
2018-04-20 15:05:00,63.2,63.21,63.1,63.11,28177.0,54.0001,54.0087,53.9147,53.9232,28177.0
2018-04-20 15:10:00,63.1,63.2,63.08,63.19,26287.0,53.9147,54.0001,53.8976,53.9916,26287.0
2018-04-20 15:15:00,63.18,63.18,63.09,63.11,18191.0,53.983,53.983,53.9061,53.9232,18191.0
2018-04-20 15:20:00,63.11,63.18,63.11,63.18,35050.0,53.9232,53.983,53.9232,53.983,35050.0
2018-04-20 15:25:00,63.18,63.2,63.13,63.18,23828.0,53.983,54.0001,53.9403,53.983,23828.0
2018-04-20 15:30:00,63.17,63.2,63.12,63.16,33382.0,53.9745,54.0001,53.9318,53.966,33382.0
2018-04-20 15:35:00,63.17,63.35,63.15,63.33,37352.0,53.9745,54.1283,53.9574,54.1112,37352.0
2018-04-20 15:40:00,63.34,63.39,63.29,63.38,52473.0,54.1198,54.1625,54.077,54.1539,52473.0
2018-04-20 15:45:00,63.39,63.44,63.35,63.43,80884.0,54.1625,54.2052,54.1283,54.1967,80884.0
2018-04-20 15:50:00,63.44,63.46,63.35,63.39,95708.0,54.2052,54.2223,54.1283,54.1625,95708.0
2018-04-20 15:55:00,63.4,63.56,63.39,63.56,162549.0,54.171,54.3077,54.1625,54.3077,162549.0
2018-04-23 09:30:00,63.2,63.49,63.1,63.41,43928.0,54.0001,54.2479,53.9147,54.1796,43928.0
2018-04-23 09:35:00,63.4,63.45,63.31,63.33,17073.0,54.171,54.2137,54.0941,54.1112,17073.0
2018-04-23 09:40:00,63.33,63.37,62.88,62.96,31541.0,54.1112,54.1454,53.7267,53.7951,31541.0
2018-04-23 09:45:00,62.94,62.97,62.61,62.83,57559.0,53.778,53.8036,53.496,53.684,57559.0
2018-04-23 09:50:00,62.84,62.88,62.56,62.62,37202.0,53.6925,53.7267,53.4533,53.5046,37202.0
2018-04-23 09:55:00,62.63,62.97,62.61,62.95,30407.0,53.5131,53.8036,53.496,53.7865,30407.0
2018-04-23 10:00:00,62.96,63.02,62.9,63.01,30457.0,53.7951,53.8463,53.7438,53.8378,30457.0
2018-04-23 10:05:00,63.03,63.23,62.97,62.99,23192.0,53.8549,54.0258,53.8036,53.8207,23192.0
2018-04-23 10:10:00,63.0,63.21,63.0,63.09,23926.0,53.8292,54.0087,53.8292,53.9061,23926.0
2018-04-23 10:15:00,63.11,63.2,63.04,63.09,18847.0,53.9232,54.0001,53.8634,53.9061,18847.0
2018-04-23 10:20:00,63.06,63.19,63.04,63.11,23665.0,53.8805,53.9916,53.8634,53.9232,23665.0
2018-04-23 10:25:00,63.12,63.17,63.02,63.03,25584.0,53.9318,53.9745,53.8463,53.8549,25584.0
2018-04-23 10:30:00,63.03,63.06,62.93,62.99,33572.0,53.8549,53.8805,53.7694,53.8207,33572.0
2018-04-23 10:35:00,62.97,62.98,62.76,62.9,31144.0,53.8036,53.8122,53.6242,53.7438,31144.0
2018-04-23 10:40:00,62.91,62.91,62.76,62.9,27353.0,53.7523,53.7523,53.6242,53.7438,27353.0
2018-04-23 10:45:00,62.89,62.99,62.88,62.95,18106.0,53.7353,53.8207,53.7267,53.7865,18106.0
2018-04-23 10:50:00,62.94,63.03,62.92,63.02,34490.0,53.778,53.8549,53.7609,53.8463,34490.0
2018-04-23 10:55:00,63.0,63.17,62.99,63.15,19800.0,53.8292,53.9745,53.8207,53.9574,19800.0
2018-04-23 11:00:00,63.16,63.34,63.16,63.29,22814.0,53.966,54.1198,53.966,54.077,22814.0
2018-04-23 11:05:00,63.29,63.43,63.25,63.43,23651.0,54.077,54.1967,54.0429,54.1967,23651.0
2018-04-23 11:10:00,63.43,63.55,63.42,63.5,27528.0,54.1967,54.2992,54.1881,54.2565,27528.0
2018-04-23 11:15:00,63.51,63.6,63.51,63.58,36661.0,54.265,54.3419,54.265,54.3248,36661.0
2018-04-23 11:20:00,63.59,63.64,63.53,63.59,21220.0,54.3334,54.3761,54.2821,54.3334,21220.0
2018-04-23 11:25:00,63.57,63.64,63.53,63.64,16559.0,54.3163,54.3761,54.2821,54.3761,16559.0
2018-04-23 11:30:00,63.63,63.63,63.48,63.5,28883.0,54.3675,54.3675,54.2394,54.2565,28883.0
2018-04-23 11:35:00,63.51,63.52,63.42,63.51,17203.0,54.265,54.2736,54.1881,54.265,17203.0
2018-04-23 11:40:00,63.51,63.57,63.43,63.44,14367.0,54.265,54.3163,54.1967,54.2052,14367.0
2018-04-23 11:45:00,63.45,63.45,63.26,63.28,20923.0,54.2137,54.2137,54.0514,54.0685,20923.0
2018-04-23 11:50:00,63.28,63.38,63.28,63.33,13458.0,54.0685,54.1539,54.0685,54.1112,13458.0
2018-04-23 11:55:00,63.34,63.36,63.22,63.27,12569.0,54.1198,54.1368,54.0172,54.0599,12569.0
2018-04-23 12:00:00,63.26,63.29,63.14,63.21,19307.0,54.0514,54.077,53.9489,54.0087,19307.0
2018-04-23 12:05:00,63.19,63.21,63.13,63.15,19899.0,53.9916,54.0087,53.9403,53.9574,19899.0
2018-04-23 12:10:00,63.15,63.18,63.02,63.06,10111.0,53.9574,53.983,53.8463,53.8805,10111.0
2018-04-23 12:15:00,63.05,63.06,62.89,62.89,12332.0,53.872,53.8805,53.7353,53.7353,12332.0
2018-04-23 12:20:00,62.9,62.93,62.85,62.9,13363.0,53.7438,53.7694,53.7011,53.7438,13363.0
2018-04-23 12:25:00,62.9,62.93,62.87,62.87,9742.0,53.7438,53.7694,53.7182,53.7182,9742.0
2018-04-23 12:30:00,62.86,62.87,62.77,62.77,21316.0,53.7096,53.7182,53.6327,53.6327,21316.0
2018-04-23 12:35:00,62.76,62.85,62.68,62.85,14911.0,53.6242,53.7011,53.5558,53.7011,14911.0
2018-04-23 12:40:00,62.83,62.87,62.73,62.74,8927.0,53.684,53.7182,53.5986,53.6071,8927.0
2018-04-23 12:45:00,62.76,62.79,62.72,62.74,10301.0,53.6242,53.6498,53.59,53.6071,10301.0
2018-04-23 12:50:00,62.75,62.82,62.75,62.82,14318.0,53.6156,53.6755,53.6156,53.6755,14318.0
2018-04-23 12:55:00,62.83,62.87,62.78,62.85,8347.0,53.684,53.7182,53.6413,53.7011,8347.0
2018-04-23 13:00:00,62.87,62.88,62.81,62.83,8894.0,53.7182,53.7267,53.6669,53.684,8894.0
2018-04-23 13:05:00,62.85,62.86,62.82,62.84,7574.0,53.7011,53.7096,53.6755,53.6925,7574.0
2018-04-23 13:10:00,62.87,62.89,62.81,62.89,9013.0,53.7182,53.7353,53.6669,53.7353,9013.0
2018-04-23 13:15:00,62.86,62.87,62.78,62.78,6822.0,53.7096,53.7182,53.6413,53.6413,6822.0
2018-04-23 13:20:00,62.78,62.85,62.78,62.85,7746.0,53.6413,53.7011,53.6413,53.7011,7746.0
2018-04-23 13:25:00,62.83,62.88,62.78,62.81,8812.0,53.684,53.7267,53.6413,53.6669,8812.0
2018-04-23 13:30:00,62.82,62.82,62.75,62.75,39565.0,53.6755,53.6755,53.6156,53.6156,39565.0
2018-04-23 13:35:00,62.74,62.78,62.73,62.74,9303.0,53.6071,53.6413,53.5986,53.6071,9303.0
2018-04-23 13:40:00,62.75,62.75,62.67,62.69,10738.0,53.6156,53.6156,53.5473,53.5644,10738.0
2018-04-23 13:45:00,62.69,62.75,62.68,62.7,10000.0,53.5644,53.6156,53.5558,53.5729,10000.0
2018-04-23 13:50:00,62.7,62.82,62.7,62.77,11201.0,53.5729,53.6755,53.5729,53.6327,11201.0
2018-04-23 13:55:00,62.78,62.81,62.71,62.75,14647.0,53.6413,53.6669,53.5815,53.6156,14647.0
2018-04-23 14:00:00,62.77,62.8,62.66,62.66,18244.0,53.6327,53.6584,53.5387,53.5387,18244.0
2018-04-23 14:05:00,62.66,62.66,62.53,62.65,29672.0,53.5387,53.5387,53.4277,53.5302,29672.0
2018-04-23 14:10:00,62.65,62.73,62.64,62.66,15381.0,53.5302,53.5986,53.5217,53.5387,15381.0
2018-04-23 14:15:00,62.67,62.76,62.67,62.73,36843.0,53.5473,53.6242,53.5473,53.5986,36843.0
2018-04-23 14:20:00,62.72,62.77,62.7,62.73,10300.0,53.59,53.6327,53.5729,53.5986,10300.0
2018-04-23 14:25:00,62.72,62.87,62.69,62.84,22238.0,53.59,53.7182,53.5644,53.6925,22238.0
2018-04-23 14:30:00,62.83,62.84,62.76,62.8,11811.0,53.684,53.6925,53.6242,53.6584,11811.0
2018-04-23 14:35:00,62.81,62.83,62.75,62.79,14359.0,53.6669,53.684,53.6156,53.6498,14359.0
2018-04-23 14:40:00,62.8,62.91,62.8,62.91,31365.0,53.6584,53.7523,53.6584,53.7523,31365.0
2018-04-23 14:45:00,62.91,62.95,62.87,62.87,11898.0,53.7523,53.7865,53.7182,53.7182,11898.0
2018-04-23 14:50:00,62.88,62.89,62.73,62.75,14682.0,53.7267,53.7353,53.5986,53.6156,14682.0
2018-04-23 14:55:00,62.75,62.78,62.72,62.77,29102.0,53.6156,53.6413,53.59,53.6327,29102.0
2018-04-23 15:00:00,62.76,62.87,62.75,62.86,20875.0,53.6242,53.7182,53.6156,53.7096,20875.0
2018-04-23 15:05:00,62.85,62.85,62.74,62.79,24488.0,53.7011,53.7011,53.6071,53.6498,24488.0
2018-04-23 15:10:00,62.79,62.85,62.76,62.84,16868.0,53.6498,53.7011,53.6242,53.6925,16868.0
2018-04-23 15:15:00,62.84,62.87,62.83,62.85,9271.0,53.6925,53.7182,53.684,53.7011,9271.0
2018-04-23 15:20:00,62.85,62.88,62.79,62.83,18748.0,53.7011,53.7267,53.6498,53.684,18748.0
2018-04-23 15:25:00,62.83,62.87,62.83,62.87,11228.0,53.684,53.7182,53.684,53.7182,11228.0
2018-04-23 15:30:00,62.88,62.91,62.85,62.87,27052.0,53.7267,53.7523,53.7011,53.7182,27052.0
2018-04-23 15:35:00,62.87,62.89,62.78,62.79,26064.0,53.7182,53.7353,53.6413,53.6498,26064.0
2018-04-23 15:40:00,62.79,62.83,62.76,62.83,31037.0,53.6498,53.684,53.6242,53.684,31037.0
2018-04-23 15:45:00,62.82,62.87,62.8,62.86,50460.0,53.6755,53.7182,53.6584,53.7096,50460.0
2018-04-23 15:50:00,62.85,62.92,62.85,62.86,65178.0,53.7011,53.7609,53.7011,53.7096,65178.0
2018-04-23 15:55:00,62.86,62.88,62.85,62.87,106285.0,53.7096,53.7267,53.7011,53.7182,106285.0
2018-04-24 09:30:00,63.5,63.74,63.34,63.41,45045.0,54.2565,54.4615,54.1198,54.1796,45045.0
2018-04-24 09:35:00,63.44,63.49,63.27,63.36,16724.0,54.2052,54.2479,54.0599,54.1368,16724.0
2018-04-24 09:40:00,63.4,63.6,63.37,63.57,10592.0,54.171,54.3419,54.1454,54.3163,10592.0
2018-04-24 09:45:00,63.62,63.83,63.56,63.59,25869.0,54.359,54.5384,54.3077,54.3334,25869.0
2018-04-24 09:50:00,63.59,63.71,63.5,63.63,12329.0,54.3334,54.4359,54.2565,54.3675,12329.0
2018-04-24 09:55:00,63.63,63.71,63.56,63.63,17638.0,54.3675,54.4359,54.3077,54.3675,17638.0
2018-04-24 10:00:00,63.64,63.92,63.62,63.91,23552.0,54.3761,54.6153,54.359,54.6068,23552.0
2018-04-24 10:05:00,63.91,64.13,63.91,63.92,18143.0,54.6068,54.7948,54.6068,54.6153,18143.0
2018-04-24 10:10:00,63.96,64.15,63.87,64.15,17852.0,54.6495,54.8118,54.5726,54.8118,17852.0
2018-04-24 10:15:00,64.15,64.17,63.78,63.81,18546.0,54.8118,54.8289,54.4957,54.5213,18546.0
2018-04-24 10:20:00,63.83,63.84,63.54,63.54,14281.0,54.5384,54.547,54.2906,54.2906,14281.0
2018-04-24 10:25:00,63.47,63.63,63.47,63.57,10564.0,54.2308,54.3675,54.2308,54.3163,10564.0
2018-04-24 10:30:00,63.58,63.7,63.46,63.49,12633.0,54.3248,54.4274,54.2223,54.2479,12633.0
2018-04-24 10:35:00,63.49,63.52,63.31,63.32,13595.0,54.2479,54.2736,54.0941,54.1027,13595.0
2018-04-24 10:40:00,63.33,63.45,63.21,63.35,51015.0,54.1112,54.2137,54.0087,54.1283,51015.0
2018-04-24 10:45:00,63.33,63.43,63.27,63.28,11779.0,54.1112,54.1967,54.0599,54.0685,11779.0
2018-04-24 10:50:00,63.27,63.31,63.2,63.22,28002.0,54.0599,54.0941,54.0001,54.0172,28002.0
2018-04-24 10:55:00,63.2,63.2,63.07,63.13,18669.0,54.0001,54.0001,53.8891,53.9403,18669.0
2018-04-24 11:00:00,63.11,63.22,63.11,63.18,10116.0,53.9232,54.0172,53.9232,53.983,10116.0
2018-04-24 11:05:00,63.18,63.18,63.02,63.06,12557.0,53.983,53.983,53.8463,53.8805,12557.0
2018-04-24 11:10:00,63.05,63.09,62.94,62.98,19767.0,53.872,53.9061,53.778,53.8122,19767.0
2018-04-24 11:15:00,62.97,62.99,62.9,62.9,25584.0,53.8036,53.8207,53.7438,53.7438,25584.0
2018-04-24 11:20:00,62.92,63.17,62.9,63.07,17592.0,53.7609,53.9745,53.7438,53.8891,17592.0
2018-04-24 11:25:00,63.05,63.07,62.95,63.04,16392.0,53.872,53.8891,53.7865,53.8634,16392.0
2018-04-24 11:30:00,63.06,63.07,62.95,63.03,13909.0,53.8805,53.8891,53.7865,53.8549,13909.0
2018-04-24 11:35:00,63.02,63.03,62.84,62.94,22580.0,53.8463,53.8549,53.6925,53.778,22580.0
2018-04-24 11:40:00,62.94,63.06,62.94,62.98,19657.0,53.778,53.8805,53.778,53.8122,19657.0
2018-04-24 11:45:00,62.99,63.07,62.9,62.95,14826.0,53.8207,53.8891,53.7438,53.7865,14826.0
2018-04-24 11:50:00,62.94,62.94,62.82,62.83,15783.0,53.778,53.778,53.6755,53.684,15783.0
2018-04-24 11:55:00,62.81,62.84,62.64,62.65,17821.0,53.6669,53.6925,53.5217,53.5302,17821.0
2018-04-24 12:00:00,62.65,62.67,62.56,62.61,11181.0,53.5302,53.5473,53.4533,53.496,11181.0
2018-04-24 12:05:00,62.59,62.69,62.41,62.42,21353.0,53.4789,53.5644,53.3251,53.3337,21353.0
2018-04-24 12:10:00,62.4,62.47,62.38,62.42,19109.0,53.3166,53.3764,53.2995,53.3337,19109.0
2018-04-24 12:15:00,62.41,62.41,62.15,62.19,18537.0,53.3251,53.3251,53.103,53.1372,18537.0
2018-04-24 12:20:00,62.16,62.27,62.14,62.26,19784.0,53.1115,53.2055,53.0944,53.197,19784.0
2018-04-24 12:25:00,62.26,62.27,62.07,62.19,21285.0,53.197,53.2055,53.0346,53.1372,21285.0
2018-04-24 12:30:00,62.16,62.2,62.03,62.04,15531.0,53.1115,53.1457,53.0004,53.009,15531.0
2018-04-24 12:35:00,62.03,62.05,61.94,62.0,28192.0,53.0004,53.0175,52.9235,52.9748,28192.0
2018-04-24 12:40:00,62.0,62.01,61.93,61.96,48479.0,52.9748,52.9834,52.915,52.9406,48479.0
2018-04-24 12:45:00,61.97,62.0,61.92,61.94,45458.0,52.9492,52.9748,52.9065,52.9235,45458.0
2018-04-24 12:50:00,61.94,62.0,61.89,61.93,44757.0,52.9235,52.9748,52.8808,52.915,44757.0
2018-04-24 12:55:00,61.93,61.93,61.58,61.58,72228.0,52.915,52.915,52.616,52.616,72228.0
2018-04-24 13:00:00,61.57,61.62,61.55,61.6,31389.0,52.6074,52.6501,52.5903,52.633,31389.0
2018-04-24 13:05:00,61.62,61.78,61.53,61.74,26081.0,52.6501,52.7868,52.5732,52.7527,26081.0
2018-04-24 13:10:00,61.75,61.75,61.61,61.72,76288.0,52.7612,52.7612,52.6416,52.7356,76288.0
2018-04-24 13:15:00,61.73,61.9,61.66,61.66,75408.0,52.7441,52.8894,52.6843,52.6843,75408.0
2018-04-24 13:20:00,61.66,61.74,61.56,61.61,27475.0,52.6843,52.7527,52.5989,52.6416,27475.0
2018-04-24 13:25:00,61.61,61.75,61.61,61.74,48304.0,52.6416,52.7612,52.6416,52.7527,48304.0
2018-04-24 13:30:00,61.76,61.8,61.64,61.66,41811.0,52.7698,52.8039,52.6672,52.6843,41811.0
2018-04-24 13:35:00,61.65,61.67,61.41,61.48,35412.0,52.6758,52.6929,52.4707,52.5305,35412.0
2018-04-24 13:40:00,61.47,61.51,61.41,61.45,28020.0,52.522,52.5561,52.4707,52.5049,28020.0
2018-04-24 13:45:00,61.45,61.46,61.36,61.38,16284.0,52.5049,52.5134,52.428,52.4451,16284.0
2018-04-24 13:50:00,61.38,61.38,61.11,61.15,47900.0,52.4451,52.4451,52.2144,52.2485,47900.0
2018-04-24 13:55:00,61.14,61.14,61.02,61.1,37492.0,52.24,52.24,52.1375,52.2058,37492.0
2018-04-24 14:00:00,61.09,61.09,60.9,60.9,68640.0,52.1973,52.1973,52.0349,52.0349,68640.0
2018-04-24 14:05:00,60.9,61.21,60.85,61.21,135732.0,52.0349,52.2998,51.9922,52.2998,135732.0
2018-04-24 14:10:00,61.22,61.46,61.21,61.37,63137.0,52.3084,52.5134,52.2998,52.4365,63137.0
2018-04-24 14:15:00,61.37,61.38,61.15,61.19,55377.0,52.4365,52.4451,52.2485,52.2827,55377.0
2018-04-24 14:20:00,61.19,61.29,61.16,61.26,84428.0,52.2827,52.3682,52.2571,52.3425,84428.0
2018-04-24 14:25:00,61.25,61.26,60.99,61.0,67895.0,52.334,52.3425,52.1118,52.1204,67895.0
2018-04-24 14:30:00,60.99,61.15,60.96,61.15,54596.0,52.1118,52.2485,52.0862,52.2485,54596.0
2018-04-24 14:35:00,61.16,61.25,61.0,61.0,57043.0,52.2571,52.334,52.1204,52.1204,57043.0
2018-04-24 14:40:00,61.04,61.39,61.04,61.39,34780.0,52.1546,52.4536,52.1546,52.4536,34780.0
2018-04-24 14:45:00,61.38,61.46,61.27,61.42,24594.0,52.4451,52.5134,52.3511,52.4792,24594.0
2018-04-24 14:50:00,61.44,61.64,61.37,61.46,31379.0,52.4963,52.6672,52.4365,52.5134,31379.0
2018-04-24 14:55:00,61.49,61.62,61.45,61.62,34805.0,52.5391,52.6501,52.5049,52.6501,34805.0
2018-04-24 15:00:00,61.62,61.68,61.55,61.68,32713.0,52.6501,52.7014,52.5903,52.7014,32713.0
2018-04-24 15:05:00,61.69,61.89,61.69,61.84,104767.0,52.7099,52.8808,52.7099,52.8381,104767.0
2018-04-24 15:10:00,61.85,62.21,61.76,62.2,57669.0,52.8467,53.1542,52.7698,53.1457,57669.0
2018-04-24 15:15:00,62.19,62.28,62.09,62.17,41193.0,53.1372,53.2141,53.0517,53.1201,41193.0
2018-04-24 15:20:00,62.17,62.28,61.99,61.99,79456.0,53.1201,53.2141,52.9663,52.9663,79456.0
2018-04-24 15:25:00,61.98,62.1,61.97,62.1,59786.0,52.9577,53.0603,52.9492,53.0603,59786.0
2018-04-24 15:30:00,62.1,62.1,62.01,62.01,40646.0,53.0603,53.0603,52.9834,52.9834,40646.0
2018-04-24 15:35:00,62.02,62.02,61.89,61.96,43062.0,52.9919,52.9919,52.8808,52.9406,43062.0
2018-04-24 15:40:00,61.97,62.01,61.86,61.92,49704.0,52.9492,52.9834,52.8552,52.9065,49704.0
2018-04-24 15:45:00,61.94,62.07,61.92,62.06,104185.0,52.9235,53.0346,52.9065,53.0261,104185.0
2018-04-24 15:50:00,62.06,62.24,62.05,62.22,102446.0,53.0261,53.1799,53.0175,53.1628,102446.0
2018-04-24 15:55:00,62.22,62.38,62.2,62.26,213647.0,53.1628,53.2995,53.1457,53.197,213647.0
2018-04-25 09:30:00,61.99,62.13,61.88,62.13,39027.0,52.9663,53.0859,52.8723,53.0859,39027.0
2018-04-25 09:35:00,62.11,62.12,61.82,62.09,15481.0,53.0688,53.0773,52.821,53.0517,15481.0
2018-04-25 09:40:00,62.11,62.11,61.83,61.89,9010.0,53.0688,53.0688,52.8296,52.8808,9010.0
2018-04-25 09:45:00,61.88,62.04,61.73,61.98,12953.0,52.8723,53.009,52.7441,52.9577,12953.0
2018-04-25 09:50:00,62.0,62.21,61.92,62.14,8086.0,52.9748,53.1542,52.9065,53.0944,8086.0
2018-04-25 09:55:00,62.14,62.23,62.0,62.09,14842.0,53.0944,53.1713,52.9748,53.0517,14842.0
2018-04-25 10:00:00,62.04,62.39,62.03,62.39,14442.0,53.009,53.308,53.0004,53.308,14442.0
2018-04-25 10:05:00,62.42,62.5,62.39,62.44,18943.0,53.3337,53.402,53.308,53.3508,18943.0
2018-04-25 10:10:00,62.47,62.84,62.47,62.71,35036.0,53.3764,53.6925,53.3764,53.5815,35036.0
2018-04-25 10:15:00,62.74,62.93,62.65,62.85,35529.0,53.6071,53.7694,53.5302,53.7011,35529.0
2018-04-25 10:20:00,62.83,62.96,62.78,62.94,19689.0,53.684,53.7951,53.6413,53.778,19689.0
2018-04-25 10:25:00,62.96,63.13,62.96,63.06,26565.0,53.7951,53.9403,53.7951,53.8805,26565.0
2018-04-25 10:30:00,63.04,63.06,62.9,63.0,15466.0,53.8634,53.8805,53.7438,53.8292,15466.0
2018-04-25 10:35:00,62.98,63.11,62.98,63.03,13412.0,53.8122,53.9232,53.8122,53.8549,13412.0
2018-04-25 10:40:00,63.03,63.11,62.89,63.08,11388.0,53.8549,53.9232,53.7353,53.8976,11388.0
2018-04-25 10:45:00,63.1,63.15,63.07,63.13,19085.0,53.9147,53.9574,53.8891,53.9403,19085.0
2018-04-25 10:50:00,63.13,63.13,63.0,63.05,13570.0,53.9403,53.9403,53.8292,53.872,13570.0
2018-04-25 10:55:00,63.07,63.08,62.88,63.02,12766.0,53.8891,53.8976,53.7267,53.8463,12766.0
2018-04-25 11:00:00,63.01,63.15,62.95,63.09,29103.0,53.8378,53.9574,53.7865,53.9061,29103.0
2018-04-25 11:05:00,63.08,63.27,63.06,63.25,17656.0,53.8976,54.0599,53.8805,54.0429,17656.0
2018-04-25 11:10:00,63.25,63.35,63.18,63.2,19606.0,54.0429,54.1283,53.983,54.0001,19606.0
2018-04-25 11:15:00,63.18,63.27,63.17,63.25,15472.0,53.983,54.0599,53.9745,54.0429,15472.0
2018-04-25 11:20:00,63.21,63.39,63.18,63.34,10019.0,54.0087,54.1625,53.983,54.1198,10019.0
2018-04-25 11:25:00,63.32,63.48,63.32,63.47,12683.0,54.1027,54.2394,54.1027,54.2308,12683.0
2018-04-25 11:30:00,63.48,63.49,63.23,63.27,17290.0,54.2394,54.2479,54.0258,54.0599,17290.0
2018-04-25 11:35:00,63.24,63.36,63.13,63.13,13039.0,54.0343,54.1368,53.9403,53.9403,13039.0
2018-04-25 11:40:00,63.08,63.09,62.84,62.92,13100.0,53.8976,53.9061,53.6925,53.7609,13100.0
2018-04-25 11:45:00,62.94,63.06,62.89,62.89,11242.0,53.778,53.8805,53.7353,53.7353,11242.0
2018-04-25 11:50:00,62.88,62.95,62.83,62.85,9954.0,53.7267,53.7865,53.684,53.7011,9954.0
2018-04-25 11:55:00,62.87,62.93,62.76,62.82,24286.0,53.7182,53.7694,53.6242,53.6755,24286.0
2018-04-25 12:00:00,62.81,62.85,62.72,62.73,7802.0,53.6669,53.7011,53.59,53.5986,7802.0
2018-04-25 12:05:00,62.74,62.84,62.72,62.81,17774.0,53.6071,53.6925,53.59,53.6669,17774.0
2018-04-25 12:10:00,62.79,62.9,62.77,62.9,13222.0,53.6498,53.7438,53.6327,53.7438,13222.0
2018-04-25 12:15:00,62.93,63.0,62.89,62.98,10624.0,53.7694,53.8292,53.7353,53.8122,10624.0
2018-04-25 12:20:00,62.97,62.98,62.91,62.96,9966.0,53.8036,53.8122,53.7523,53.7951,9966.0
2018-04-25 12:25:00,62.94,63.08,62.91,62.99,12978.0,53.778,53.8976,53.7523,53.8207,12978.0
2018-04-25 12:30:00,63.03,63.12,62.95,63.12,27887.0,53.8549,53.9318,53.7865,53.9318,27887.0
2018-04-25 12:35:00,63.12,63.15,63.03,63.06,13183.0,53.9318,53.9574,53.8549,53.8805,13183.0
2018-04-25 12:40:00,63.06,63.06,62.93,62.97,7863.0,53.8805,53.8805,53.7694,53.8036,7863.0
2018-04-25 12:45:00,63.0,63.08,63.0,63.0,9288.0,53.8292,53.8976,53.8292,53.8292,9288.0
2018-04-25 12:50:00,63.02,63.06,62.94,63.0,6108.0,53.8463,53.8805,53.778,53.8292,6108.0
2018-04-25 12:55:00,63.01,63.05,62.98,63.01,5708.0,53.8378,53.872,53.8122,53.8378,5708.0
2018-04-25 13:00:00,63.01,63.12,62.99,63.03,9005.0,53.8378,53.9318,53.8207,53.8549,9005.0
2018-04-25 13:05:00,63.05,63.11,63.01,63.02,10660.0,53.872,53.9232,53.8378,53.8463,10660.0
2018-04-25 13:10:00,63.0,63.03,62.94,62.96,8756.0,53.8292,53.8549,53.778,53.7951,8756.0
2018-04-25 13:15:00,62.93,62.99,62.89,62.9,8609.0,53.7694,53.8207,53.7353,53.7438,8609.0
2018-04-25 13:20:00,62.9,62.94,62.84,62.93,9901.0,53.7438,53.778,53.6925,53.7694,9901.0
2018-04-25 13:25:00,62.94,62.99,62.87,62.98,13234.0,53.778,53.8207,53.7182,53.8122,13234.0
2018-04-25 13:30:00,63.0,63.21,63.0,63.18,22422.0,53.8292,54.0087,53.8292,53.983,22422.0
2018-04-25 13:35:00,63.18,63.18,63.06,63.06,12240.0,53.983,53.983,53.8805,53.8805,12240.0
2018-04-25 13:40:00,63.07,63.17,63.05,63.06,16691.0,53.8891,53.9745,53.872,53.8805,16691.0
2018-04-25 13:45:00,63.06,63.11,63.01,63.04,17067.0,53.8805,53.9232,53.8378,53.8634,17067.0
2018-04-25 13:50:00,63.06,63.11,63.01,63.07,21556.0,53.8805,53.9232,53.8378,53.8891,21556.0
2018-04-25 13:55:00,63.08,63.17,63.08,63.16,50648.0,53.8976,53.9745,53.8976,53.966,50648.0
2018-04-25 14:00:00,63.16,63.2,63.04,63.11,14983.0,53.966,54.0001,53.8634,53.9232,14983.0
2018-04-25 14:05:00,63.1,63.22,63.05,63.22,23181.0,53.9147,54.0172,53.872,54.0172,23181.0
2018-04-25 14:10:00,63.21,63.22,63.1,63.13,9219.0,54.0087,54.0172,53.9147,53.9403,9219.0
2018-04-25 14:15:00,63.14,63.23,63.14,63.21,22406.0,53.9489,54.0258,53.9489,54.0087,22406.0
2018-04-25 14:20:00,63.2,63.2,63.06,63.09,11722.0,54.0001,54.0001,53.8805,53.9061,11722.0
2018-04-25 14:25:00,63.07,63.18,63.04,63.11,18294.0,53.8891,53.983,53.8634,53.9232,18294.0
2018-04-25 14:30:00,63.1,63.21,63.07,63.2,12862.0,53.9147,54.0087,53.8891,54.0001,12862.0
2018-04-25 14:35:00,63.19,63.25,63.1,63.15,27659.0,53.9916,54.0429,53.9147,53.9574,27659.0
2018-04-25 14:40:00,63.16,63.29,63.16,63.28,20935.0,53.966,54.077,53.966,54.0685,20935.0
2018-04-25 14:45:00,63.27,63.39,63.21,63.37,16278.0,54.0599,54.1625,54.0087,54.1454,16278.0
2018-04-25 14:50:00,63.38,63.41,63.31,63.38,20332.0,54.1539,54.1796,54.0941,54.1539,20332.0
2018-04-25 14:55:00,63.38,63.41,63.36,63.4,24088.0,54.1539,54.1796,54.1368,54.171,24088.0
2018-04-25 15:00:00,63.38,63.49,63.38,63.4,24100.0,54.1539,54.2479,54.1539,54.171,24100.0
2018-04-25 15:05:00,63.41,63.46,63.36,63.36,10425.0,54.1796,54.2223,54.1368,54.1368,10425.0
2018-04-25 15:10:00,63.37,63.44,63.36,63.4,16122.0,54.1454,54.2052,54.1368,54.171,16122.0
2018-04-25 15:15:00,63.4,63.45,63.26,63.26,17431.0,54.171,54.2137,54.0514,54.0514,17431.0
2018-04-25 15:20:00,63.26,63.3,63.21,63.26,17513.0,54.0514,54.0856,54.0087,54.0514,17513.0
2018-04-25 15:25:00,63.25,63.33,63.21,63.33,22795.0,54.0429,54.1112,54.0087,54.1112,22795.0
2018-04-25 15:30:00,63.32,63.36,63.2,63.25,27828.0,54.1027,54.1368,54.0001,54.0429,27828.0
2018-04-25 15:35:00,63.25,63.27,63.05,63.05,31493.0,54.0429,54.0599,53.872,53.872,31493.0
2018-04-25 15:40:00,63.05,63.07,62.88,62.94,32784.0,53.872,53.8891,53.7267,53.778,32784.0
2018-04-25 15:45:00,62.96,63.02,62.9,62.98,48268.0,53.7951,53.8463,53.7438,53.8122,48268.0
2018-04-25 15:50:00,62.96,63.01,62.95,62.99,49084.0,53.7951,53.8378,53.7865,53.8207,49084.0
2018-04-25 15:55:00,62.99,63.19,62.98,63.18,139256.0,53.8207,53.9916,53.8122,53.983,139256.0
2018-04-26 09:30:00,63.72,63.77,63.21,63.5,58077.0,54.4444,54.4872,54.0087,54.2565,58077.0
2018-04-26 09:35:00,63.56,63.65,63.39,63.61,17382.0,54.3077,54.3846,54.1625,54.3505,17382.0
2018-04-26 09:40:00,63.62,63.74,63.36,63.53,12307.0,54.359,54.4615,54.1368,54.2821,12307.0
2018-04-26 09:45:00,63.55,63.55,63.27,63.43,18451.0,54.2992,54.2992,54.0599,54.1967,18451.0
2018-04-26 09:50:00,63.4,63.5,63.25,63.42,15899.0,54.171,54.2565,54.0429,54.1881,15899.0
2018-04-26 09:55:00,63.41,63.46,63.21,63.4,16947.0,54.1796,54.2223,54.0087,54.171,16947.0
2018-04-26 10:00:00,63.43,63.43,63.13,63.15,26188.0,54.1967,54.1967,53.9403,53.9574,26188.0
2018-04-26 10:05:00,63.13,63.26,63.11,63.23,24042.0,53.9403,54.0514,53.9232,54.0258,24042.0
2018-04-26 10:10:00,63.25,63.36,63.21,63.24,20748.0,54.0429,54.1368,54.0087,54.0343,20748.0
2018-04-26 10:15:00,63.2,63.2,62.96,62.96,13200.0,54.0001,54.0001,53.7951,53.7951,13200.0
2018-04-26 10:20:00,62.98,63.0,62.8,62.83,13552.0,53.8122,53.8292,53.6584,53.684,13552.0
2018-04-26 10:25:00,62.79,62.96,62.73,62.95,17847.0,53.6498,53.7951,53.5986,53.7865,17847.0
2018-04-26 10:30:00,62.96,63.1,62.96,63.09,7562.0,53.7951,53.9147,53.7951,53.9061,7562.0
2018-04-26 10:35:00,63.08,63.38,63.02,63.19,39674.0,53.8976,54.1539,53.8463,53.9916,39674.0
2018-04-26 10:40:00,63.24,63.3,63.11,63.12,10202.0,54.0343,54.0856,53.9232,53.9318,10202.0
2018-04-26 10:45:00,63.13,63.24,63.07,63.07,12583.0,53.9403,54.0343,53.8891,53.8891,12583.0
2018-04-26 10:50:00,63.04,63.05,62.85,62.91,35002.0,53.8634,53.872,53.7011,53.7523,35002.0
2018-04-26 10:55:00,62.92,62.95,62.68,62.73,70872.0,53.7609,53.7865,53.5558,53.5986,70872.0
2018-04-26 11:00:00,62.69,62.73,62.57,62.6,104156.0,53.5644,53.5986,53.4618,53.4875,104156.0
2018-04-26 11:05:00,62.61,62.62,62.32,62.32,50282.0,53.496,53.5046,53.2482,53.2482,50282.0
2018-04-26 11:10:00,62.33,62.35,62.19,62.25,24885.0,53.2568,53.2739,53.1372,53.1884,24885.0
2018-04-26 11:15:00,62.25,62.25,61.97,62.01,35523.0,53.1884,53.1884,52.9492,52.9834,35523.0
2018-04-26 11:20:00,62.02,62.21,62.0,62.14,46155.0,52.9919,53.1542,52.9748,53.0944,46155.0
2018-04-26 11:25:00,62.16,62.4,62.13,62.38,13582.0,53.1115,53.3166,53.0859,53.2995,13582.0
2018-04-26 11:30:00,62.35,62.46,62.24,62.27,19254.0,53.2739,53.3679,53.1799,53.2055,19254.0
2018-04-26 11:35:00,62.27,62.43,62.27,62.4,7584.0,53.2055,53.3422,53.2055,53.3166,7584.0
2018-04-26 11:40:00,62.36,62.37,62.31,62.33,6362.0,53.2824,53.291,53.2397,53.2568,6362.0
2018-04-26 11:45:00,62.32,62.33,62.13,62.14,60287.0,53.2482,53.2568,53.0859,53.0944,60287.0
2018-04-26 11:50:00,62.15,62.2,62.02,62.02,7420.0,53.103,53.1457,52.9919,52.9919,7420.0
2018-04-26 11:55:00,62.04,62.21,62.04,62.14,12280.0,53.009,53.1542,53.009,53.0944,12280.0
2018-04-26 12:00:00,62.15,62.28,62.13,62.26,5997.0,53.103,53.2141,53.0859,53.197,5997.0
2018-04-26 12:05:00,62.27,62.37,62.27,62.36,6289.0,53.2055,53.291,53.2055,53.2824,6289.0
2018-04-26 12:10:00,62.4,62.44,62.37,62.37,10739.0,53.3166,53.3508,53.291,53.291,10739.0
2018-04-26 12:15:00,62.4,62.51,62.4,62.49,9897.0,53.3166,53.4106,53.3166,53.3935,9897.0
2018-04-26 12:20:00,62.5,62.66,62.49,62.6,54050.0,53.402,53.5387,53.3935,53.4875,54050.0
2018-04-26 12:25:00,62.6,62.67,62.57,62.66,12110.0,53.4875,53.5473,53.4618,53.5387,12110.0
2018-04-26 12:30:00,62.67,62.69,62.61,62.61,7390.0,53.5473,53.5644,53.496,53.496,7390.0
2018-04-26 12:35:00,62.62,62.62,62.52,62.6,6971.0,53.5046,53.5046,53.4191,53.4875,6971.0
2018-04-26 12:40:00,62.6,62.61,62.54,62.57,4943.0,53.4875,53.496,53.4362,53.4618,4943.0
2018-04-26 12:45:00,62.58,62.6,62.5,62.54,5839.0,53.4704,53.4875,53.402,53.4362,5839.0
2018-04-26 12:50:00,62.56,62.69,62.55,62.68,7644.0,53.4533,53.5644,53.4448,53.5558,7644.0
2018-04-26 12:55:00,62.68,62.73,62.66,62.69,10585.0,53.5558,53.5986,53.5387,53.5644,10585.0
2018-04-26 13:00:00,62.71,62.73,62.66,62.72,5110.0,53.5815,53.5986,53.5387,53.59,5110.0
2018-04-26 13:05:00,62.71,62.72,62.65,62.71,7916.0,53.5815,53.59,53.5302,53.5815,7916.0
2018-04-26 13:10:00,62.71,62.81,62.67,62.69,12726.0,53.5815,53.6669,53.5473,53.5644,12726.0
2018-04-26 13:15:00,62.69,62.72,62.66,62.66,12071.0,53.5644,53.59,53.5387,53.5387,12071.0
2018-04-26 13:20:00,62.67,62.72,62.65,62.72,10680.0,53.5473,53.59,53.5302,53.59,10680.0
2018-04-26 13:25:00,62.75,62.75,62.64,62.67,5523.0,53.6156,53.6156,53.5217,53.5473,5523.0
2018-04-26 13:30:00,62.67,62.73,62.62,62.65,8412.0,53.5473,53.5986,53.5046,53.5302,8412.0
2018-04-26 13:35:00,62.64,62.69,62.51,62.54,12382.0,53.5217,53.5644,53.4106,53.4362,12382.0
2018-04-26 13:40:00,62.53,62.67,62.53,62.66,5765.0,53.4277,53.5473,53.4277,53.5387,5765.0
2018-04-26 13:45:00,62.69,62.69,62.61,62.66,8228.0,53.5644,53.5644,53.496,53.5387,8228.0
2018-04-26 13:50:00,62.64,62.68,62.62,62.64,7861.0,53.5217,53.5558,53.5046,53.5217,7861.0
2018-04-26 13:55:00,62.62,62.72,62.62,62.72,6267.0,53.5046,53.59,53.5046,53.59,6267.0
2018-04-26 14:00:00,62.71,62.84,62.7,62.83,34024.0,53.5815,53.6925,53.5729,53.684,34024.0
2018-04-26 14:05:00,62.83,62.87,62.78,62.83,23067.0,53.684,53.7182,53.6413,53.684,23067.0
2018-04-26 14:10:00,62.84,62.91,62.83,62.87,9642.0,53.6925,53.7523,53.684,53.7182,9642.0
2018-04-26 14:15:00,62.86,62.87,62.79,62.83,6010.0,53.7096,53.7182,53.6498,53.684,6010.0
2018-04-26 14:20:00,62.84,62.87,62.83,62.87,8160.0,53.6925,53.7182,53.684,53.7182,8160.0
2018-04-26 14:25:00,62.87,62.92,62.84,62.89,6894.0,53.7182,53.7609,53.6925,53.7353,6894.0
2018-04-26 14:30:00,62.91,62.93,62.88,62.92,4706.0,53.7523,53.7694,53.7267,53.7609,4706.0
2018-04-26 14:35:00,62.93,62.93,62.84,62.93,51635.0,53.7694,53.7694,53.6925,53.7694,51635.0
2018-04-26 14:40:00,62.94,63.1,62.94,63.1,19341.0,53.778,53.9147,53.778,53.9147,19341.0
2018-04-26 14:45:00,63.1,63.2,63.09,63.16,9261.0,53.9147,54.0001,53.9061,53.966,9261.0
2018-04-26 14:50:00,63.14,63.27,63.13,63.26,15140.0,53.9489,54.0599,53.9403,54.0514,15140.0
2018-04-26 14:55:00,63.26,63.26,63.17,63.2,12044.0,54.0514,54.0514,53.9745,54.0001,12044.0
2018-04-26 15:00:00,63.21,63.24,63.17,63.23,8209.0,54.0087,54.0343,53.9745,54.0258,8209.0
2018-04-26 15:05:00,63.23,63.25,63.12,63.14,16308.0,54.0258,54.0429,53.9318,53.9489,16308.0
2018-04-26 15:10:00,63.15,63.19,63.12,63.18,7782.0,53.9574,53.9916,53.9318,53.983,7782.0
2018-04-26 15:15:00,63.18,63.24,63.12,63.14,7685.0,53.983,54.0343,53.9318,53.9489,7685.0
2018-04-26 15:20:00,63.13,63.18,63.03,63.15,21128.0,53.9403,53.983,53.8549,53.9574,21128.0
2018-04-26 15:25:00,63.15,63.17,63.04,63.06,9179.0,53.9574,53.9745,53.8634,53.8805,9179.0
2018-04-26 15:30:00,63.05,63.15,63.02,63.14,15071.0,53.872,53.9574,53.8463,53.9489,15071.0
2018-04-26 15:35:00,63.13,63.15,63.05,63.08,16572.0,53.9403,53.9574,53.872,53.8976,16572.0
2018-04-26 15:40:00,63.07,63.16,63.0,63.16,20981.0,53.8891,53.966,53.8292,53.966,20981.0
2018-04-26 15:45:00,63.17,63.17,63.03,63.05,44976.0,53.9745,53.9745,53.8549,53.872,44976.0
2018-04-26 15:50:00,63.05,63.14,63.01,63.14,33645.0,53.872,53.9489,53.8378,53.9489,33645.0
2018-04-26 15:55:00,63.14,63.21,63.1,63.17,112026.0,53.9489,54.0087,53.9147,53.9745,112026.0
2018-04-27 09:30:00,62.8,63.1,62.63,63.1,49392.0,53.6584,53.9147,53.5131,53.9147,49392.0
2018-04-27 09:35:00,63.02,63.09,62.43,62.43,10786.0,53.8463,53.9061,53.3422,53.3422,10786.0
2018-04-27 09:40:00,62.44,62.8,62.32,62.8,10845.0,53.3508,53.6584,53.2482,53.6584,10845.0
2018-04-27 09:45:00,62.8,62.8,62.36,62.36,7048.0,53.6584,53.6584,53.2824,53.2824,7048.0
2018-04-27 09:50:00,62.38,62.43,62.25,62.35,8479.0,53.2995,53.3422,53.1884,53.2739,8479.0
2018-04-27 09:55:00,62.37,62.48,62.23,62.23,14345.0,53.291,53.3849,53.1713,53.1713,14345.0
2018-04-27 10:00:00,62.24,62.35,62.16,62.24,117850.0,53.1799,53.2739,53.1115,53.1799,117850.0
2018-04-27 10:05:00,62.24,62.26,62.07,62.25,41952.0,53.1799,53.197,53.0346,53.1884,41952.0
2018-04-27 10:10:00,62.24,62.24,61.95,62.19,37334.0,53.1799,53.1799,52.9321,53.1372,37334.0
2018-04-27 10:15:00,62.18,62.28,62.11,62.19,21419.0,53.1286,53.2141,53.0688,53.1372,21419.0
2018-04-27 10:20:00,62.2,62.42,62.17,62.2,20636.0,53.1457,53.3337,53.1201,53.1457,20636.0
2018-04-27 10:25:00,62.17,62.17,61.95,61.95,16536.0,53.1201,53.1201,52.9321,52.9321,16536.0
2018-04-27 10:30:00,61.92,61.92,61.5,61.52,59586.0,52.9065,52.9065,52.5476,52.5647,59586.0
2018-04-27 10:35:00,61.53,61.6,61.3,61.48,47541.0,52.5732,52.633,52.3767,52.5305,47541.0
2018-04-27 10:40:00,61.46,61.5,61.32,61.42,41068.0,52.5134,52.5476,52.3938,52.4792,41068.0
2018-04-27 10:45:00,61.43,61.63,61.4,61.48,38349.0,52.4878,52.6587,52.4622,52.5305,38349.0
2018-04-27 10:50:00,61.44,61.46,61.23,61.24,22046.0,52.4963,52.5134,52.3169,52.3254,22046.0
2018-04-27 10:55:00,61.22,61.43,61.14,61.4,75784.0,52.3084,52.4878,52.24,52.4622,75784.0
2018-04-27 11:00:00,61.41,61.55,61.31,61.33,26534.0,52.4707,52.5903,52.3853,52.4023,26534.0
2018-04-27 11:05:00,61.31,61.61,61.29,61.61,29784.0,52.3853,52.6416,52.3682,52.6416,29784.0
2018-04-27 11:10:00,61.6,61.77,61.57,61.7,18396.0,52.633,52.7783,52.6074,52.7185,18396.0
2018-04-27 11:15:00,61.66,61.74,61.57,61.59,11012.0,52.6843,52.7527,52.6074,52.6245,11012.0
2018-04-27 11:20:00,61.58,61.73,61.57,61.64,11600.0,52.616,52.7441,52.6074,52.6672,11600.0
2018-04-27 11:25:00,61.63,61.7,61.49,61.7,17669.0,52.6587,52.7185,52.5391,52.7185,17669.0
2018-04-27 11:30:00,61.7,61.72,61.43,61.44,10428.0,52.7185,52.7356,52.4878,52.4963,10428.0
2018-04-27 11:35:00,61.45,61.55,61.36,61.45,18192.0,52.5049,52.5903,52.428,52.5049,18192.0
2018-04-27 11:40:00,61.46,61.47,61.25,61.31,17331.0,52.5134,52.522,52.334,52.3853,17331.0
2018-04-27 11:45:00,61.33,61.4,61.24,61.28,15384.0,52.4023,52.4622,52.3254,52.3596,15384.0
2018-04-27 11:50:00,61.28,61.4,61.25,61.3,23231.0,52.3596,52.4622,52.334,52.3767,23231.0
2018-04-27 11:55:00,61.27,61.28,61.13,61.25,26393.0,52.3511,52.3596,52.2315,52.334,26393.0
2018-04-27 12:00:00,61.23,61.33,61.23,61.32,21772.0,52.3169,52.4023,52.3169,52.3938,21772.0
2018-04-27 12:05:00,61.32,61.32,61.23,61.29,19530.0,52.3938,52.3938,52.3169,52.3682,19530.0
2018-04-27 12:10:00,61.3,61.33,61.21,61.29,22253.0,52.3767,52.4023,52.2998,52.3682,22253.0
2018-04-27 12:15:00,61.28,61.47,61.28,61.47,24965.0,52.3596,52.522,52.3596,52.522,24965.0
2018-04-27 12:20:00,61.48,61.54,61.4,61.53,38536.0,52.5305,52.5818,52.4622,52.5732,38536.0
2018-04-27 12:25:00,61.53,61.65,61.53,61.59,28366.0,52.5732,52.6758,52.5732,52.6245,28366.0
2018-04-27 12:30:00,61.59,61.65,61.39,61.44,18053.0,52.6245,52.6758,52.4536,52.4963,18053.0
2018-04-27 12:35:00,61.41,61.84,61.36,61.83,25689.0,52.4707,52.8381,52.428,52.8296,25689.0
2018-04-27 12:40:00,61.83,61.97,61.82,61.89,17621.0,52.8296,52.9492,52.821,52.8808,17621.0
2018-04-27 12:45:00,61.89,62.05,61.88,62.02,15935.0,52.8808,53.0175,52.8723,52.9919,15935.0
2018-04-27 12:50:00,62.0,62.03,61.87,61.92,9000.0,52.9748,53.0004,52.8637,52.9065,9000.0
2018-04-27 12:55:00,61.93,62.05,61.93,62.04,6914.0,52.915,53.0175,52.915,53.009,6914.0
2018-04-27 13:00:00,62.06,62.11,61.95,61.95,11363.0,53.0261,53.0688,52.9321,52.9321,11363.0
2018-04-27 13:05:00,61.95,62.0,61.88,61.91,8367.0,52.9321,52.9748,52.8723,52.8979,8367.0
2018-04-27 13:10:00,61.91,61.97,61.82,61.92,9907.0,52.8979,52.9492,52.821,52.9065,9907.0
2018-04-27 13:15:00,61.92,62.0,61.88,62.0,6917.0,52.9065,52.9748,52.8723,52.9748,6917.0
2018-04-27 13:20:00,61.98,62.0,61.91,61.98,12362.0,52.9577,52.9748,52.8979,52.9577,12362.0
2018-04-27 13:25:00,61.99,62.04,61.85,61.88,9929.0,52.9663,53.009,52.8467,52.8723,9929.0
2018-04-27 13:30:00,61.87,61.91,61.78,61.85,12274.0,52.8637,52.8979,52.7868,52.8467,12274.0
2018-04-27 13:35:00,61.83,61.85,61.81,61.85,4617.0,52.8296,52.8467,52.8125,52.8467,4617.0
2018-04-27 13:40:00,61.84,61.91,61.79,61.82,11723.0,52.8381,52.8979,52.7954,52.821,11723.0
2018-04-27 13:45:00,61.83,61.9,61.8,61.87,10197.0,52.8296,52.8894,52.8039,52.8637,10197.0
2018-04-27 13:50:00,61.87,61.97,61.87,61.96,10074.0,52.8637,52.9492,52.8637,52.9406,10074.0
2018-04-27 13:55:00,61.95,61.95,61.89,61.91,8795.0,52.9321,52.9321,52.8808,52.8979,8795.0
2018-04-27 14:00:00,61.89,61.93,61.87,61.91,7510.0,52.8808,52.915,52.8637,52.8979,7510.0
2018-04-27 14:05:00,61.89,61.96,61.86,61.86,9499.0,52.8808,52.9406,52.8552,52.8552,9499.0
2018-04-27 14:10:00,61.87,62.02,61.83,62.0,15004.0,52.8637,52.9919,52.8296,52.9748,15004.0
2018-04-27 14:15:00,62.0,62.02,61.94,61.94,13940.0,52.9748,52.9919,52.9235,52.9235,13940.0
2018-04-27 14:20:00,61.95,61.98,61.89,61.89,8910.0,52.9321,52.9577,52.8808,52.8808,8910.0
2018-04-27 14:25:00,61.91,61.91,61.79,61.83,10390.0,52.8979,52.8979,52.7954,52.8296,10390.0
2018-04-27 14:30:00,61.83,61.96,61.81,61.87,7405.0,52.8296,52.9406,52.8125,52.8637,7405.0
2018-04-27 14:35:00,61.86,61.9,61.85,61.86,7584.0,52.8552,52.8894,52.8467,52.8552,7584.0
2018-04-27 14:40:00,61.86,61.9,61.81,61.89,6425.0,52.8552,52.8894,52.8125,52.8808,6425.0
2018-04-27 14:45:00,61.9,61.94,61.85,61.94,12785.0,52.8894,52.9235,52.8467,52.9235,12785.0
2018-04-27 14:50:00,61.94,61.95,61.87,61.9,11732.0,52.9235,52.9321,52.8637,52.8894,11732.0
2018-04-27 14:55:00,61.9,61.94,61.88,61.92,9841.0,52.8894,52.9235,52.8723,52.9065,9841.0
2018-04-27 15:00:00,61.92,62.07,61.91,62.03,17760.0,52.9065,53.0346,52.8979,53.0004,17760.0
2018-04-27 15:05:00,62.02,62.04,61.89,61.91,17232.0,52.9919,53.009,52.8808,52.8979,17232.0
2018-04-27 15:10:00,61.92,61.92,61.79,61.81,16890.0,52.9065,52.9065,52.7954,52.8125,16890.0
2018-04-27 15:15:00,61.82,61.95,61.78,61.93,22696.0,52.821,52.9321,52.7868,52.915,22696.0
2018-04-27 15:20:00,61.93,61.94,61.85,61.87,11934.0,52.915,52.9235,52.8467,52.8637,11934.0
2018-04-27 15:25:00,61.88,61.9,61.81,61.9,15824.0,52.8723,52.8894,52.8125,52.8894,15824.0
2018-04-27 15:30:00,61.9,61.93,61.87,61.92,20482.0,52.8894,52.915,52.8637,52.9065,20482.0
2018-04-27 15:35:00,61.92,62.0,61.91,61.99,28835.0,52.9065,52.9748,52.8979,52.9663,28835.0
2018-04-27 15:40:00,62.0,62.02,61.91,61.98,24281.0,52.9748,52.9919,52.8979,52.9577,24281.0
2018-04-27 15:45:00,61.98,62.09,61.98,62.01,42808.0,52.9577,53.0517,52.9577,52.9834,42808.0
2018-04-27 15:50:00,62.03,62.06,61.97,62.05,38880.0,53.0004,53.0261,52.9492,53.0175,38880.0
2018-04-27 15:55:00,62.05,62.15,62.02,62.03,106436.0,53.0175,53.103,52.9919,53.0004,106436.0
2018-04-30 09:30:00,62.22,62.44,62.14,62.34,22034.0,53.1628,53.3508,53.0944,53.2653,22034.0
2018-04-30 09:35:00,62.34,62.39,62.2,62.36,13208.0,53.2653,53.308,53.1457,53.2824,13208.0
2018-04-30 09:40:00,62.41,62.5,62.05,62.29,12917.0,53.3251,53.402,53.0175,53.2226,12917.0
2018-04-30 09:45:00,62.3,62.36,62.05,62.11,8499.0,53.2311,53.2824,53.0175,53.0688,8499.0
2018-04-30 09:50:00,62.19,62.29,62.01,62.13,9253.0,53.1372,53.2226,52.9834,53.0859,9253.0
2018-04-30 09:55:00,62.11,62.17,61.83,61.86,11687.0,53.0688,53.1201,52.8296,52.8552,11687.0
2018-04-30 10:00:00,61.84,62.09,61.84,61.98,6120.0,52.8381,53.0517,52.8381,52.9577,6120.0
2018-04-30 10:05:00,62.01,62.07,61.96,62.01,8243.0,52.9834,53.0346,52.9406,52.9834,8243.0
2018-04-30 10:10:00,62.06,62.14,61.93,61.96,9022.0,53.0261,53.0944,52.915,52.9406,9022.0
2018-04-30 10:15:00,61.99,62.06,61.82,61.95,18369.0,52.9663,53.0261,52.821,52.9321,18369.0
2018-04-30 10:20:00,61.92,61.96,61.82,61.82,9500.0,52.9065,52.9406,52.821,52.821,9500.0
2018-04-30 10:25:00,61.82,62.02,61.8,62.02,5735.0,52.821,52.9919,52.8039,52.9919,5735.0
2018-04-30 10:30:00,61.99,62.02,61.88,61.91,12385.0,52.9663,52.9919,52.8723,52.8979,12385.0
2018-04-30 10:35:00,61.89,61.91,61.79,61.9,26338.0,52.8808,52.8979,52.7954,52.8894,26338.0
2018-04-30 10:40:00,61.88,61.94,61.84,61.85,4700.0,52.8723,52.9235,52.8381,52.8467,4700.0
2018-04-30 10:45:00,61.83,61.83,61.77,61.82,8378.0,52.8296,52.8296,52.7783,52.821,8378.0
2018-04-30 10:50:00,61.86,61.87,61.69,61.69,11077.0,52.8552,52.8637,52.7099,52.7099,11077.0
2018-04-30 10:55:00,61.66,61.7,61.52,61.63,18242.0,52.6843,52.7185,52.5647,52.6587,18242.0
2018-04-30 11:00:00,61.66,61.77,61.62,61.77,15097.0,52.6843,52.7783,52.6501,52.7783,15097.0
2018-04-30 11:05:00,61.78,61.81,61.73,61.77,4940.0,52.7868,52.8125,52.7441,52.7783,4940.0
2018-04-30 11:10:00,61.84,61.84,61.76,61.77,3838.0,52.8381,52.8381,52.7698,52.7783,3838.0
2018-04-30 11:15:00,61.79,61.84,61.71,61.75,7179.0,52.7954,52.8381,52.727,52.7612,7179.0
2018-04-30 11:20:00,61.74,61.78,61.68,61.69,5549.0,52.7527,52.7868,52.7014,52.7099,5549.0
2018-04-30 11:25:00,61.69,61.73,61.63,61.63,5784.0,52.7099,52.7441,52.6587,52.6587,5784.0
2018-04-30 11:30:00,61.64,61.67,61.56,61.63,9568.0,52.6672,52.6929,52.5989,52.6587,9568.0
2018-04-30 11:35:00,61.63,61.69,61.58,61.58,3807.0,52.6587,52.7099,52.616,52.616,3807.0
2018-04-30 11:40:00,61.56,61.57,61.47,61.56,7948.0,52.5989,52.6074,52.522,52.5989,7948.0
2018-04-30 11:45:00,61.59,61.6,61.43,61.43,3500.0,52.6245,52.633,52.4878,52.4878,3500.0
2018-04-30 11:50:00,61.45,61.53,61.39,61.41,8190.0,52.5049,52.5732,52.4536,52.4707,8190.0
2018-04-30 11:55:00,61.45,61.54,61.43,61.54,6218.0,52.5049,52.5818,52.4878,52.5818,6218.0
2018-04-30 12:00:00,61.53,61.6,61.48,61.6,4150.0,52.5732,52.633,52.5305,52.633,4150.0
2018-04-30 12:05:00,61.62,61.67,61.58,61.6,5352.0,52.6501,52.6929,52.616,52.633,5352.0
2018-04-30 12:10:00,61.6,61.64,61.55,61.57,3960.0,52.633,52.6672,52.5903,52.6074,3960.0
2018-04-30 12:15:00,61.56,61.57,61.47,61.52,6513.0,52.5989,52.6074,52.522,52.5647,6513.0
2018-04-30 12:20:00,61.57,61.6,61.52,61.52,3791.0,52.6074,52.633,52.5647,52.5647,3791.0
2018-04-30 12:25:00,61.54,61.6,61.54,61.6,2000.0,52.5818,52.633,52.5818,52.633,2000.0
2018-04-30 12:30:00,61.58,61.59,61.54,61.57,3636.0,52.616,52.6245,52.5818,52.6074,3636.0
2018-04-30 12:35:00,61.61,61.66,61.56,61.59,7896.0,52.6416,52.6843,52.5989,52.6245,7896.0
2018-04-30 12:40:00,61.56,61.65,61.55,61.57,2335.0,52.5989,52.6758,52.5903,52.6074,2335.0
2018-04-30 12:45:00,61.6,61.66,61.57,61.58,4748.0,52.633,52.6843,52.6074,52.616,4748.0
2018-04-30 12:50:00,61.6,61.65,61.52,61.56,5200.0,52.633,52.6758,52.5647,52.5989,5200.0
2018-04-30 12:55:00,61.58,61.69,61.58,61.67,6898.0,52.616,52.7099,52.616,52.6929,6898.0
2018-04-30 13:00:00,61.69,61.71,61.65,61.66,13290.0,52.7099,52.727,52.6758,52.6843,13290.0
2018-04-30 13:05:00,61.65,61.71,61.58,61.63,7994.0,52.6758,52.727,52.616,52.6587,7994.0
2018-04-30 13:10:00,61.61,61.62,61.5,61.54,7079.0,52.6416,52.6501,52.5476,52.5818,7079.0
2018-04-30 13:15:00,61.53,61.69,61.51,61.62,1956.0,52.5732,52.7099,52.5561,52.6501,1956.0
2018-04-30 13:20:00,61.61,61.64,61.56,61.58,5400.0,52.6416,52.6672,52.5989,52.616,5400.0
2018-04-30 13:25:00,61.58,61.59,61.53,61.53,4576.0,52.616,52.6245,52.5732,52.5732,4576.0
2018-04-30 13:30:00,61.51,61.6,61.5,61.55,3897.0,52.5561,52.633,52.5476,52.5903,3897.0
2018-04-30 13:35:00,61.55,61.58,61.48,61.48,20351.0,52.5903,52.616,52.5305,52.5305,20351.0
2018-04-30 13:40:00,61.52,61.57,61.47,61.48,10815.0,52.5647,52.6074,52.522,52.5305,10815.0
2018-04-30 13:45:00,61.47,61.55,61.41,61.41,8582.0,52.522,52.5903,52.4707,52.4707,8582.0
2018-04-30 13:50:00,61.41,61.48,61.4,61.4,3461.0,52.4707,52.5305,52.4622,52.4622,3461.0
2018-04-30 13:55:00,61.4,61.41,61.36,61.38,4150.0,52.4622,52.4707,52.428,52.4451,4150.0
2018-04-30 14:00:00,61.39,61.39,61.27,61.27,12615.0,52.4536,52.4536,52.3511,52.3511,12615.0
2018-04-30 14:05:00,61.28,61.29,61.16,61.16,9936.0,52.3596,52.3682,52.2571,52.2571,9936.0
2018-04-30 14:10:00,61.17,61.17,61.04,61.16,12904.0,52.2656,52.2656,52.1546,52.2571,12904.0
2018-04-30 14:15:00,61.12,61.34,61.12,61.28,14733.0,52.2229,52.4109,52.2229,52.3596,14733.0
2018-04-30 14:20:00,61.28,61.33,61.25,61.31,6053.0,52.3596,52.4023,52.334,52.3853,6053.0
2018-04-30 14:25:00,61.31,61.43,61.29,61.42,17345.0,52.3853,52.4878,52.3682,52.4792,17345.0
2018-04-30 14:30:00,61.42,61.47,61.35,61.36,17808.0,52.4792,52.522,52.4194,52.428,17808.0
2018-04-30 14:35:00,61.38,61.49,61.33,61.47,12872.0,52.4451,52.5391,52.4023,52.522,12872.0
2018-04-30 14:40:00,61.46,61.56,61.39,61.41,15730.0,52.5134,52.5989,52.4536,52.4707,15730.0
2018-04-30 14:45:00,61.4,61.44,61.31,61.44,7166.0,52.4622,52.4963,52.3853,52.4963,7166.0
2018-04-30 14:50:00,61.43,61.46,61.37,61.42,6183.0,52.4878,52.5134,52.4365,52.4792,6183.0
2018-04-30 14:55:00,61.44,61.48,61.36,61.39,9804.0,52.4963,52.5305,52.428,52.4536,9804.0
2018-04-30 15:00:00,61.39,61.46,61.34,61.35,8125.0,52.4536,52.5134,52.4109,52.4194,8125.0
2018-04-30 15:05:00,61.34,61.4,61.29,61.29,11800.0,52.4109,52.4622,52.3682,52.3682,11800.0
2018-04-30 15:10:00,61.31,61.42,61.31,61.4,17776.0,52.3853,52.4792,52.3853,52.4622,17776.0
2018-04-30 15:15:00,61.41,61.47,61.33,61.4,22566.0,52.4707,52.522,52.4023,52.4622,22566.0
2018-04-30 15:20:00,61.4,61.49,61.37,61.39,28528.0,52.4622,52.5391,52.4365,52.4536,28528.0
2018-04-30 15:25:00,61.38,61.55,61.36,61.54,33601.0,52.4451,52.5903,52.428,52.5818,33601.0
2018-04-30 15:30:00,61.54,61.54,61.42,61.5,25263.0,52.5818,52.5818,52.4792,52.5476,25263.0
2018-04-30 15:35:00,61.5,61.61,61.47,61.61,22857.0,52.5476,52.6416,52.522,52.6416,22857.0
2018-04-30 15:40:00,61.6,61.63,61.57,61.62,42541.0,52.633,52.6587,52.6074,52.6501,42541.0
2018-04-30 15:45:00,61.61,61.74,61.58,61.72,74371.0,52.6416,52.7527,52.616,52.7356,74371.0
2018-04-30 15:50:00,61.72,61.76,61.69,61.76,91461.0,52.7356,52.7698,52.7099,52.7698,91461.0
2018-04-30 15:55:00,61.76,61.79,61.62,61.62,219108.0,52.7698,52.7954,52.6501,52.6501,219108.0
2018-05-01 09:30:00,61.37,61.37,61.1,61.17,52296.0,52.4365,52.4365,52.2058,52.2656,52296.0
2018-05-01 09:35:00,61.18,61.45,61.02,61.13,18006.0,52.2742,52.5049,52.1375,52.2315,18006.0
2018-05-01 09:40:00,61.13,61.21,60.94,61.17,36585.0,52.2315,52.2998,52.0691,52.2656,36585.0
2018-05-01 09:45:00,61.17,61.6,61.06,61.59,40186.0,52.2656,52.633,52.1716,52.6245,40186.0
2018-05-01 09:50:00,61.58,61.75,61.42,61.48,21235.0,52.616,52.7612,52.4792,52.5305,21235.0
2018-05-01 09:55:00,61.5,61.7,61.5,61.56,15140.0,52.5476,52.7185,52.5476,52.5989,15140.0
2018-05-01 10:00:00,61.56,61.58,61.23,61.31,22155.0,52.5989,52.616,52.3169,52.3853,22155.0
2018-05-01 10:05:00,61.31,61.4,61.21,61.28,32507.0,52.3853,52.4622,52.2998,52.3596,32507.0
2018-05-01 10:10:00,61.27,61.27,60.9,61.0,33501.0,52.3511,52.3511,52.0349,52.1204,33501.0
2018-05-01 10:15:00,61.0,61.0,60.8,60.94,46287.0,52.1204,52.1204,51.9495,52.0691,46287.0
2018-05-01 10:20:00,60.93,61.15,60.9,61.09,35796.0,52.0606,52.2485,52.0349,52.1973,35796.0
2018-05-01 10:25:00,61.1,61.17,60.96,61.04,32593.0,52.2058,52.2656,52.0862,52.1546,32593.0
2018-05-01 10:30:00,61.03,61.03,60.84,60.98,40262.0,52.146,52.146,51.9837,52.1033,40262.0
2018-05-01 10:35:00,60.98,61.0,60.72,60.73,71959.0,52.1033,52.1204,51.8811,51.8897,71959.0
2018-05-01 10:40:00,60.75,60.92,60.74,60.87,34720.0,51.9068,52.052,51.8982,52.0093,34720.0
2018-05-01 10:45:00,60.86,60.88,60.67,60.71,29508.0,52.0008,52.0179,51.8384,51.8726,29508.0
2018-05-01 10:50:00,60.7,60.7,60.46,60.49,24518.0,51.8641,51.8641,51.659,51.6846,24518.0
2018-05-01 10:55:00,60.49,60.66,60.46,60.66,20817.0,51.6846,51.8299,51.659,51.8299,20817.0
2018-05-01 11:00:00,60.67,60.67,60.37,60.4,33822.0,51.8384,51.8384,51.5821,51.6077,33822.0
2018-05-01 11:05:00,60.4,60.46,60.37,60.4,51734.0,51.6077,51.659,51.5821,51.6077,51734.0
2018-05-01 11:10:00,60.4,60.55,60.31,60.44,47834.0,51.6077,51.7359,51.5308,51.6419,47834.0
2018-05-01 11:15:00,60.45,60.49,60.31,60.34,45010.0,51.6504,51.6846,51.5308,51.5565,45010.0
2018-05-01 11:20:00,60.36,60.46,60.25,60.27,47290.0,51.5735,51.659,51.4796,51.4966,47290.0
2018-05-01 11:25:00,60.27,60.37,60.25,60.26,47638.0,51.4966,51.5821,51.4796,51.4881,47638.0
2018-05-01 11:30:00,60.25,60.36,60.22,60.22,31379.0,51.4796,51.5735,51.4539,51.4539,31379.0
2018-05-01 11:35:00,60.23,60.36,60.23,60.33,35543.0,51.4625,51.5735,51.4625,51.5479,35543.0
2018-05-01 11:40:00,60.34,60.42,60.29,60.33,34420.0,51.5565,51.6248,51.5137,51.5479,34420.0
2018-05-01 11:45:00,60.33,60.41,60.24,60.28,25242.0,51.5479,51.6163,51.471,51.5052,25242.0
2018-05-01 11:50:00,60.3,60.4,60.28,60.29,21180.0,51.5223,51.6077,51.5052,51.5137,21180.0
2018-05-01 11:55:00,60.28,60.28,60.02,60.05,26942.0,51.5052,51.5052,51.283,51.3087,26942.0
2018-05-01 12:00:00,60.05,60.19,60.05,60.1,18804.0,51.3087,51.4283,51.3087,51.3514,18804.0
2018-05-01 12:05:00,60.11,60.17,60.0,60.07,19702.0,51.3599,51.4112,51.266,51.3258,19702.0
2018-05-01 12:10:00,60.04,60.09,60.0,60.03,16189.0,51.3001,51.3428,51.266,51.2916,16189.0
2018-05-01 12:15:00,60.03,60.04,59.81,59.85,81810.0,51.2916,51.3001,51.1036,51.1378,81810.0
2018-05-01 12:20:00,59.86,60.08,59.84,60.07,53349.0,51.1463,51.3343,51.1292,51.3258,53349.0
2018-05-01 12:25:00,60.08,60.35,60.04,60.35,18189.0,51.3343,51.565,51.3001,51.565,18189.0
2018-05-01 12:30:00,60.38,60.39,60.19,60.37,20951.0,51.5906,51.5992,51.4283,51.5821,20951.0
2018-05-01 12:35:00,60.35,60.35,60.23,60.28,15460.0,51.565,51.565,51.4625,51.5052,15460.0
2018-05-01 12:40:00,60.28,60.3,60.21,60.23,10722.0,51.5052,51.5223,51.4454,51.4625,10722.0
2018-05-01 12:45:00,60.24,60.32,60.13,60.19,24443.0,51.471,51.5394,51.377,51.4283,24443.0
2018-05-01 12:50:00,60.2,60.2,60.09,60.18,27892.0,51.4368,51.4368,51.3428,51.4197,27892.0
2018-05-01 12:55:00,60.19,60.2,60.12,60.17,10918.0,51.4283,51.4368,51.3685,51.4112,10918.0
2018-05-01 13:00:00,60.17,60.2,60.05,60.18,18000.0,51.4112,51.4368,51.3087,51.4197,18000.0
2018-05-01 13:05:00,60.16,60.16,60.02,60.09,11465.0,51.4027,51.4027,51.283,51.3428,11465.0
2018-05-01 13:10:00,60.11,60.13,60.08,60.11,8321.0,51.3599,51.377,51.3343,51.3599,8321.0
2018-05-01 13:15:00,60.11,60.13,60.02,60.04,11815.0,51.3599,51.377,51.283,51.3001,11815.0
2018-05-01 13:20:00,60.05,60.05,59.82,59.97,52325.0,51.3087,51.3087,51.1122,51.2403,52325.0
2018-05-01 13:25:00,59.97,60.04,59.97,60.02,6779.0,51.2403,51.3001,51.2403,51.283,6779.0
2018-05-01 13:30:00,60.03,60.09,59.97,60.09,13254.0,51.2916,51.3428,51.2403,51.3428,13254.0
2018-05-01 13:35:00,60.08,60.14,60.06,60.08,9378.0,51.3343,51.3856,51.3172,51.3343,9378.0
2018-05-01 13:40:00,60.09,60.17,60.04,60.17,10486.0,51.3428,51.4112,51.3001,51.4112,10486.0
2018-05-01 13:45:00,60.19,60.28,60.19,60.2,15541.0,51.4283,51.5052,51.4283,51.4368,15541.0
2018-05-01 13:50:00,60.17,60.19,60.11,60.17,12100.0,51.4112,51.4283,51.3599,51.4112,12100.0
2018-05-01 13:55:00,60.17,60.26,60.13,60.17,15835.0,51.4112,51.4881,51.377,51.4112,15835.0
2018-05-01 14:00:00,60.18,60.26,60.15,60.17,20942.0,51.4197,51.4881,51.3941,51.4112,20942.0
2018-05-01 14:05:00,60.18,60.24,60.16,60.17,21865.0,51.4197,51.471,51.4027,51.4112,21865.0
2018-05-01 14:10:00,60.18,60.34,60.17,60.25,57599.0,51.4197,51.5565,51.4112,51.4796,57599.0
2018-05-01 14:15:00,60.24,60.32,60.24,60.3,21767.0,51.471,51.5394,51.471,51.5223,21767.0
2018-05-01 14:20:00,60.3,60.37,60.25,60.34,35703.0,51.5223,51.5821,51.4796,51.5565,35703.0
2018-05-01 14:25:00,60.36,60.46,60.36,60.42,39595.0,51.5735,51.659,51.5735,51.6248,39595.0
2018-05-01 14:30:00,60.42,60.53,60.37,60.37,51940.0,51.6248,51.7188,51.5821,51.5821,51940.0
2018-05-01 14:35:00,60.38,60.42,60.26,60.26,34540.0,51.5906,51.6248,51.4881,51.4881,34540.0
2018-05-01 14:40:00,60.27,60.32,60.21,60.32,24285.0,51.4966,51.5394,51.4454,51.5394,24285.0
2018-05-01 14:45:00,60.34,60.41,60.27,60.29,25274.0,51.5565,51.6163,51.4966,51.5137,25274.0
2018-05-01 14:50:00,60.29,60.41,60.25,60.29,42207.0,51.5137,51.6163,51.4796,51.5137,42207.0
2018-05-01 14:55:00,60.3,60.38,60.26,60.37,41809.0,51.5223,51.5906,51.4881,51.5821,41809.0
2018-05-01 15:00:00,60.37,60.42,60.33,60.33,29123.0,51.5821,51.6248,51.5479,51.5479,29123.0
2018-05-01 15:05:00,60.34,60.41,60.25,60.41,46032.0,51.5565,51.6163,51.4796,51.6163,46032.0
2018-05-01 15:10:00,60.4,60.4,60.19,60.21,27629.0,51.6077,51.6077,51.4283,51.4454,27629.0
2018-05-01 15:15:00,60.2,60.31,60.17,60.22,31811.0,51.4368,51.5308,51.4112,51.4539,31811.0
2018-05-01 15:20:00,60.22,60.23,60.14,60.17,35206.0,51.4539,51.4625,51.3856,51.4112,35206.0
2018-05-01 15:25:00,60.17,60.21,60.08,60.19,28413.0,51.4112,51.4454,51.3343,51.4283,28413.0
2018-05-01 15:30:00,60.19,60.21,60.17,60.2,41533.0,51.4283,51.4454,51.4112,51.4368,41533.0
2018-05-01 15:35:00,60.2,60.26,60.17,60.25,54251.0,51.4368,51.4881,51.4112,51.4796,54251.0
2018-05-01 15:40:00,60.25,60.29,60.21,60.22,58282.0,51.4796,51.5137,51.4454,51.4539,58282.0
2018-05-01 15:45:00,60.21,60.34,60.21,60.33,77311.0,51.4454,51.5565,51.4454,51.5479,77311.0
2018-05-01 15:50:00,60.34,60.38,60.22,60.22,86132.0,51.5565,51.5906,51.4539,51.4539,86132.0
2018-05-01 15:55:00,60.22,60.39,60.22,60.36,188239.0,51.4539,51.5992,51.4539,51.5735,188239.0
2018-05-02 09:30:00,60.68,61.5,60.67,61.24,67148.0,51.847,52.5476,51.8384,52.3254,67148.0
2018-05-02 09:35:00,61.29,61.38,61.15,61.24,21705.0,52.3682,52.4451,52.2485,52.3254,21705.0
2018-05-02 09:40:00,61.29,61.35,61.07,61.25,35222.0,52.3682,52.4194,52.1802,52.334,35222.0
2018-05-02 09:45:00,61.35,61.35,61.07,61.08,8566.0,52.4194,52.4194,52.1802,52.1887,8566.0
2018-05-02 09:50:00,61.08,61.33,61.06,61.19,14471.0,52.1887,52.4023,52.1716,52.2827,14471.0
2018-05-02 09:55:00,61.21,61.26,61.13,61.23,15335.0,52.2998,52.3425,52.2315,52.3169,15335.0
2018-05-02 10:00:00,61.22,61.44,61.2,61.42,30666.0,52.3084,52.4963,52.2913,52.4792,30666.0
2018-05-02 10:05:00,61.43,61.45,61.29,61.36,21028.0,52.4878,52.5049,52.3682,52.428,21028.0
2018-05-02 10:10:00,61.36,61.36,61.06,61.14,29234.0,52.428,52.428,52.1716,52.24,29234.0
2018-05-02 10:15:00,61.15,61.19,61.04,61.15,17269.0,52.2485,52.2827,52.1546,52.2485,17269.0
2018-05-02 10:20:00,61.15,61.2,61.05,61.05,22698.0,52.2485,52.2913,52.1631,52.1631,22698.0
2018-05-02 10:25:00,61.05,61.32,61.05,61.24,21890.0,52.1631,52.3938,52.1631,52.3254,21890.0
2018-05-02 10:30:00,61.24,61.33,61.14,61.29,27588.0,52.3254,52.4023,52.24,52.3682,27588.0
2018-05-02 10:35:00,61.29,61.34,61.18,61.19,22986.0,52.3682,52.4109,52.2742,52.2827,22986.0
2018-05-02 10:40:00,61.19,61.35,61.18,61.23,16935.0,52.2827,52.4194,52.2742,52.3169,16935.0
2018-05-02 10:45:00,61.23,61.36,61.19,61.28,21486.0,52.3169,52.428,52.2827,52.3596,21486.0
2018-05-02 10:50:00,61.28,61.31,61.16,61.31,26296.0,52.3596,52.3853,52.2571,52.3853,26296.0
2018-05-02 10:55:00,61.33,61.45,61.26,61.44,21136.0,52.4023,52.5049,52.3425,52.4963,21136.0
2018-05-02 11:00:00,61.44,61.5,61.36,61.41,22729.0,52.4963,52.5476,52.428,52.4707,22729.0
2018-05-02 11:05:00,61.41,61.46,61.37,61.46,19335.0,52.4707,52.5134,52.4365,52.5134,19335.0
2018-05-02 11:10:00,61.46,61.54,61.43,61.54,45337.0,52.5134,52.5818,52.4878,52.5818,45337.0
2018-05-02 11:15:00,61.53,61.54,61.36,61.42,14114.0,52.5732,52.5818,52.428,52.4792,14114.0
2018-05-02 11:20:00,61.43,61.45,61.3,61.35,15335.0,52.4878,52.5049,52.3767,52.4194,15335.0
2018-05-02 11:25:00,61.36,61.42,61.33,61.35,15379.0,52.428,52.4792,52.4023,52.4194,15379.0
2018-05-02 11:30:00,61.35,61.38,61.34,61.38,15700.0,52.4194,52.4451,52.4109,52.4451,15700.0
2018-05-02 11:35:00,61.38,61.38,61.22,61.25,11751.0,52.4451,52.4451,52.3084,52.334,11751.0
2018-05-02 11:40:00,61.25,61.29,61.12,61.12,14370.0,52.334,52.3682,52.2229,52.2229,14370.0
2018-05-02 11:45:00,61.13,61.16,61.06,61.13,15684.0,52.2315,52.2571,52.1716,52.2315,15684.0
2018-05-02 11:50:00,61.13,61.16,61.05,61.05,9477.0,52.2315,52.2571,52.1631,52.1631,9477.0
2018-05-02 11:55:00,61.06,61.14,61.06,61.11,13404.0,52.1716,52.24,52.1716,52.2144,13404.0
2018-05-02 12:00:00,61.11,61.11,61.04,61.04,13289.0,52.2144,52.2144,52.1546,52.1546,13289.0
2018-05-02 12:05:00,61.05,61.06,60.97,61.0,11659.0,52.1631,52.1716,52.0947,52.1204,11659.0
2018-05-02 12:10:00,60.99,61.16,60.97,61.13,9200.0,52.1118,52.2571,52.0947,52.2315,9200.0
2018-05-02 12:15:00,61.13,61.14,61.04,61.05,9533.0,52.2315,52.24,52.1546,52.1631,9533.0
2018-05-02 12:20:00,61.06,61.14,61.06,61.1,9867.0,52.1716,52.24,52.1716,52.2058,9867.0
2018-05-02 12:25:00,61.1,61.15,61.06,61.08,8435.0,52.2058,52.2485,52.1716,52.1887,8435.0
2018-05-02 12:30:00,61.08,61.09,60.99,61.0,16728.0,52.1887,52.1973,52.1118,52.1204,16728.0
2018-05-02 12:35:00,60.99,61.0,60.94,60.94,8202.0,52.1118,52.1204,52.0691,52.0691,8202.0
2018-05-02 12:40:00,60.95,61.04,60.93,61.03,9728.0,52.0777,52.1546,52.0606,52.146,9728.0
2018-05-02 12:45:00,61.04,61.08,60.98,61.05,10800.0,52.1546,52.1887,52.1033,52.1631,10800.0
2018-05-02 12:50:00,61.02,61.08,61.0,61.02,13523.0,52.1375,52.1887,52.1204,52.1375,13523.0
2018-05-02 12:55:00,61.02,61.11,60.99,61.11,11123.0,52.1375,52.2144,52.1118,52.2144,11123.0
2018-05-02 13:00:00,61.09,61.11,61.05,61.05,11400.0,52.1973,52.2144,52.1631,52.1631,11400.0
2018-05-02 13:05:00,61.06,61.07,61.0,61.02,11855.0,52.1716,52.1802,52.1204,52.1375,11855.0
2018-05-02 13:10:00,61.02,61.13,61.0,61.12,12514.0,52.1375,52.2315,52.1204,52.2229,12514.0
2018-05-02 13:15:00,61.12,61.12,61.03,61.05,9434.0,52.2229,52.2229,52.146,52.1631,9434.0
2018-05-02 13:20:00,61.06,61.1,61.03,61.08,8891.0,52.1716,52.2058,52.146,52.1887,8891.0
2018-05-02 13:25:00,61.08,61.11,61.06,61.09,9521.0,52.1887,52.2144,52.1716,52.1973,9521.0
2018-05-02 13:30:00,61.1,61.13,61.07,61.08,12246.0,52.2058,52.2315,52.1802,52.1887,12246.0
2018-05-02 13:35:00,61.08,61.16,61.07,61.09,8968.0,52.1887,52.2571,52.1802,52.1973,8968.0
2018-05-02 13:40:00,61.1,61.11,61.06,61.08,8513.0,52.2058,52.2144,52.1716,52.1887,8513.0
2018-05-02 13:45:00,61.1,61.2,61.1,61.17,10743.0,52.2058,52.2913,52.2058,52.2656,10743.0
2018-05-02 13:50:00,61.17,61.18,61.12,61.13,8535.0,52.2656,52.2742,52.2229,52.2315,8535.0
2018-05-02 13:55:00,61.13,61.14,61.05,61.05,19219.0,52.2315,52.24,52.1631,52.1631,19219.0
2018-05-02 14:00:00,61.03,61.3,61.01,61.3,21573.0,52.146,52.3767,52.1289,52.3767,21573.0
2018-05-02 14:05:00,61.31,61.49,61.29,61.47,33378.0,52.3853,52.5391,52.3682,52.522,33378.0
2018-05-02 14:10:00,61.48,61.49,61.39,61.42,17868.0,52.5305,52.5391,52.4536,52.4792,17868.0
2018-05-02 14:15:00,61.44,61.59,61.44,61.53,18125.0,52.4963,52.6245,52.4963,52.5732,18125.0
2018-05-02 14:20:00,61.53,61.59,61.45,61.46,17785.0,52.5732,52.6245,52.5049,52.5134,17785.0
2018-05-02 14:25:00,61.47,61.63,61.47,61.57,43548.0,52.522,52.6587,52.522,52.6074,43548.0
2018-05-02 14:30:00,61.55,61.61,61.47,61.49,19800.0,52.5903,52.6416,52.522,52.5391,19800.0
2018-05-02 14:35:00,61.48,61.57,61.46,61.53,12309.0,52.5305,52.6074,52.5134,52.5732,12309.0
2018-05-02 14:40:00,61.53,61.56,61.45,61.53,10244.0,52.5732,52.5989,52.5049,52.5732,10244.0
2018-05-02 14:45:00,61.55,61.57,61.5,61.55,8466.0,52.5903,52.6074,52.5476,52.5903,8466.0
2018-05-02 14:50:00,61.56,61.57,61.47,61.48,16487.0,52.5989,52.6074,52.522,52.5305,16487.0
2018-05-02 14:55:00,61.52,61.58,61.46,61.52,24371.0,52.5647,52.616,52.5134,52.5647,24371.0
2018-05-02 15:00:00,61.51,61.57,61.44,61.45,50909.0,52.5561,52.6074,52.4963,52.5049,50909.0
2018-05-02 15:05:00,61.46,61.51,61.45,61.48,21530.0,52.5134,52.5561,52.5049,52.5305,21530.0
2018-05-02 15:10:00,61.49,61.5,61.44,61.44,14790.0,52.5391,52.5476,52.4963,52.4963,14790.0
2018-05-02 15:15:00,61.45,61.45,61.34,61.34,16778.0,52.5049,52.5049,52.4109,52.4109,16778.0
2018-05-02 15:20:00,61.34,61.34,61.09,61.11,17401.0,52.4109,52.4109,52.1973,52.2144,17401.0
2018-05-02 15:25:00,61.12,61.26,61.12,61.26,12939.0,52.2229,52.3425,52.2229,52.3425,12939.0
2018-05-02 15:30:00,61.26,61.26,61.13,61.18,35618.0,52.3425,52.3425,52.2315,52.2742,35618.0
2018-05-02 15:35:00,61.18,61.18,61.06,61.11,37108.0,52.2742,52.2742,52.1716,52.2144,37108.0
2018-05-02 15:40:00,61.11,61.15,61.0,61.02,34353.0,52.2144,52.2485,52.1204,52.1375,34353.0
2018-05-02 15:45:00,61.03,61.04,60.92,60.94,63174.0,52.146,52.1546,52.052,52.0691,63174.0
2018-05-02 15:50:00,60.93,60.98,60.86,60.9,54759.0,52.0606,52.1033,52.0008,52.0349,54759.0
2018-05-02 15:55:00,60.89,61.02,60.88,60.98,123087.0,52.0264,52.1375,52.0179,52.1033,123087.0
2018-05-03 09:30:00,60.85,61.46,60.82,61.29,56976.0,51.9922,52.5134,51.9666,52.3682,56976.0
2018-05-03 09:35:00,61.3,61.6,61.2,61.56,26398.0,52.3767,52.633,52.2913,52.5989,26398.0
2018-05-03 09:40:00,61.57,61.6,61.14,61.23,14291.0,52.6074,52.633,52.24,52.3169,14291.0
2018-05-03 09:45:00,61.23,61.38,61.21,61.38,10980.0,52.3169,52.4451,52.2998,52.4451,10980.0
2018-05-03 09:50:00,61.43,61.51,61.4,61.5,18720.0,52.4878,52.5561,52.4622,52.5476,18720.0
2018-05-03 09:55:00,61.49,61.68,61.4,61.47,14453.0,52.5391,52.7014,52.4622,52.522,14453.0
2018-05-03 10:00:00,61.47,61.47,61.08,61.08,21503.0,52.522,52.522,52.1887,52.1887,21503.0
2018-05-03 10:05:00,61.1,61.28,61.08,61.28,19169.0,52.2058,52.3596,52.1887,52.3596,19169.0
2018-05-03 10:10:00,61.28,61.35,61.11,61.13,29675.0,52.3596,52.4194,52.2144,52.2315,29675.0
2018-05-03 10:15:00,61.1,61.19,60.94,61.01,14968.0,52.2058,52.2827,52.0691,52.1289,14968.0
2018-05-03 10:20:00,60.99,61.05,60.68,60.73,25467.0,52.1118,52.1631,51.847,51.8897,25467.0
2018-05-03 10:25:00,60.73,60.9,60.69,60.89,29183.0,51.8897,52.0349,51.8555,52.0264,29183.0
2018-05-03 10:30:00,60.89,60.92,60.7,60.7,13774.0,52.0264,52.052,51.8641,51.8641,13774.0
2018-05-03 10:35:00,60.7,60.8,60.56,60.77,19593.0,51.8641,51.9495,51.7444,51.9239,19593.0
2018-05-03 10:40:00,60.78,60.98,60.72,60.94,34650.0,51.9324,52.1033,51.8811,52.0691,34650.0
2018-05-03 10:45:00,60.94,61.01,60.84,60.88,26845.0,52.0691,52.1289,51.9837,52.0179,26845.0
2018-05-03 10:50:00,60.88,60.89,60.74,60.77,15189.0,52.0179,52.0264,51.8982,51.9239,15189.0
2018-05-03 10:55:00,60.75,60.75,60.58,60.66,15171.0,51.9068,51.9068,51.7615,51.8299,15171.0
2018-05-03 11:00:00,60.66,60.72,60.48,60.49,23354.0,51.8299,51.8811,51.6761,51.6846,23354.0
2018-05-03 11:05:00,60.51,60.6,60.48,60.6,19299.0,51.7017,51.7786,51.6761,51.7786,19299.0
2018-05-03 11:10:00,60.63,60.8,60.6,60.7,50310.0,51.8042,51.9495,51.7786,51.8641,50310.0
2018-05-03 11:15:00,60.71,61.01,60.7,60.97,16848.0,51.8726,52.1289,51.8641,52.0947,16848.0
2018-05-03 11:20:00,60.98,61.02,60.93,61.02,25881.0,52.1033,52.1375,52.0606,52.1375,25881.0
2018-05-03 11:25:00,61.02,61.05,60.92,60.92,15744.0,52.1375,52.1631,52.052,52.052,15744.0
2018-05-03 11:30:00,60.9,60.96,60.81,60.89,8474.0,52.0349,52.0862,51.958,52.0264,8474.0
2018-05-03 11:35:00,60.95,60.95,60.8,60.8,11035.0,52.0777,52.0777,51.9495,51.9495,11035.0
2018-05-03 11:40:00,60.83,60.88,60.73,60.86,8417.0,51.9751,52.0179,51.8897,52.0008,8417.0
2018-05-03 11:45:00,60.86,60.9,60.77,60.82,18149.0,52.0008,52.0349,51.9239,51.9666,18149.0
2018-05-03 11:50:00,60.83,60.97,60.83,60.94,18758.0,51.9751,52.0947,51.9751,52.0691,18758.0
2018-05-03 11:55:00,60.96,61.05,60.92,61.05,6628.0,52.0862,52.1631,52.052,52.1631,6628.0
2018-05-03 12:00:00,61.06,61.13,60.97,60.97,12435.0,52.1716,52.2315,52.0947,52.0947,12435.0
2018-05-03 12:05:00,60.98,61.02,60.92,60.93,16201.0,52.1033,52.1375,52.052,52.0606,16201.0
2018-05-03 12:10:00,60.92,60.95,60.85,60.92,10701.0,52.052,52.0777,51.9922,52.052,10701.0
2018-05-03 12:15:00,60.92,60.92,60.78,60.8,6605.0,52.052,52.052,51.9324,51.9495,6605.0
2018-05-03 12:20:00,60.82,60.92,60.8,60.8,20701.0,51.9666,52.052,51.9495,51.9495,20701.0
2018-05-03 12:25:00,60.81,60.92,60.79,60.83,11038.0,51.958,52.052,51.941,51.9751,11038.0
2018-05-03 12:30:00,60.86,60.94,60.86,60.9,14999.0,52.0008,52.0691,52.0008,52.0349,14999.0
2018-05-03 12:35:00,60.9,61.13,60.89,61.07,14642.0,52.0349,52.2315,52.0264,52.1802,14642.0
2018-05-03 12:40:00,61.08,61.13,61.05,61.1,48723.0,52.1887,52.2315,52.1631,52.2058,48723.0
2018-05-03 12:45:00,61.1,61.28,61.1,61.28,15245.0,52.2058,52.3596,52.2058,52.3596,15245.0
2018-05-03 12:50:00,61.28,61.39,61.24,61.39,19431.0,52.3596,52.4536,52.3254,52.4536,19431.0
2018-05-03 12:55:00,61.4,61.45,61.36,61.37,16067.0,52.4622,52.5049,52.428,52.4365,16067.0
2018-05-03 13:00:00,61.37,61.38,61.23,61.27,10428.0,52.4365,52.4451,52.3169,52.3511,10428.0
2018-05-03 13:05:00,61.26,61.35,61.21,61.21,15538.0,52.3425,52.4194,52.2998,52.2998,15538.0
2018-05-03 13:10:00,61.2,61.29,61.19,61.26,11393.0,52.2913,52.3682,52.2827,52.3425,11393.0
2018-05-03 13:15:00,61.25,61.44,61.22,61.36,18505.0,52.334,52.4963,52.3084,52.428,18505.0
2018-05-03 13:20:00,61.35,61.42,61.29,61.32,12035.0,52.4194,52.4792,52.3682,52.3938,12035.0
2018-05-03 13:25:00,61.32,61.36,61.23,61.28,7708.0,52.3938,52.428,52.3169,52.3596,7708.0
2018-05-03 13:30:00,61.31,61.41,61.27,61.41,11460.0,52.3853,52.4707,52.3511,52.4707,11460.0
2018-05-03 13:35:00,61.42,61.51,61.41,61.44,34400.0,52.4792,52.5561,52.4707,52.4963,34400.0
2018-05-03 13:40:00,61.44,61.54,61.44,61.54,9900.0,52.4963,52.5818,52.4963,52.5818,9900.0
2018-05-03 13:45:00,61.54,61.57,61.46,61.52,18110.0,52.5818,52.6074,52.5134,52.5647,18110.0
2018-05-03 13:50:00,61.52,61.63,61.48,61.62,23403.0,52.5647,52.6587,52.5305,52.6501,23403.0
2018-05-03 13:55:00,61.61,61.61,61.48,61.48,8348.0,52.6416,52.6416,52.5305,52.5305,8348.0
2018-05-03 14:00:00,61.48,61.5,61.4,61.44,12880.0,52.5305,52.5476,52.4622,52.4963,12880.0
2018-05-03 14:05:00,61.45,61.54,61.43,61.53,9798.0,52.5049,52.5818,52.4878,52.5732,9798.0
2018-05-03 14:10:00,61.54,61.6,61.48,61.48,10523.0,52.5818,52.633,52.5305,52.5305,10523.0
2018-05-03 14:15:00,61.5,61.5,61.42,61.44,10407.0,52.5476,52.5476,52.4792,52.4963,10407.0
2018-05-03 14:20:00,61.43,61.43,61.33,61.35,8958.0,52.4878,52.4878,52.4023,52.4194,8958.0
2018-05-03 14:25:00,61.35,61.45,61.32,61.45,8700.0,52.4194,52.5049,52.3938,52.5049,8700.0
2018-05-03 14:30:00,61.45,61.62,61.44,61.55,19806.0,52.5049,52.6501,52.4963,52.5903,19806.0
2018-05-03 14:35:00,61.54,61.68,61.51,61.59,30032.0,52.5818,52.7014,52.5561,52.6245,30032.0
2018-05-03 14:40:00,61.61,61.7,61.53,61.57,20634.0,52.6416,52.7185,52.5732,52.6074,20634.0
2018-05-03 14:45:00,61.56,61.57,61.42,61.44,17274.0,52.5989,52.6074,52.4792,52.4963,17274.0
2018-05-03 14:50:00,61.43,61.43,61.34,61.36,10642.0,52.4878,52.4878,52.4109,52.428,10642.0
2018-05-03 14:55:00,61.36,61.37,61.2,61.25,12032.0,52.428,52.4365,52.2913,52.334,12032.0
2018-05-03 15:00:00,61.29,61.41,61.29,61.4,18977.0,52.3682,52.4707,52.3682,52.4622,18977.0
2018-05-03 15:05:00,61.4,61.49,61.34,61.34,21648.0,52.4622,52.5391,52.4109,52.4109,21648.0
2018-05-03 15:10:00,61.32,61.37,61.26,61.35,20319.0,52.3938,52.4365,52.3425,52.4194,20319.0
2018-05-03 15:15:00,61.35,61.44,61.34,61.43,21859.0,52.4194,52.4963,52.4109,52.4878,21859.0
2018-05-03 15:20:00,61.44,61.45,61.31,61.41,27039.0,52.4963,52.5049,52.3853,52.4707,27039.0
2018-05-03 15:25:00,61.41,61.41,61.34,61.39,19180.0,52.4707,52.4707,52.4109,52.4536,19180.0
2018-05-03 15:30:00,61.39,61.42,61.27,61.3,29762.0,52.4536,52.4792,52.3511,52.3767,29762.0
2018-05-03 15:35:00,61.3,61.31,61.14,61.14,28533.0,52.3767,52.3853,52.24,52.24,28533.0
2018-05-03 15:40:00,61.16,61.19,61.08,61.14,24306.0,52.2571,52.2827,52.1887,52.24,24306.0
2018-05-03 15:45:00,61.14,61.19,61.11,61.16,40345.0,52.24,52.2827,52.2144,52.2571,40345.0
2018-05-03 15:50:00,61.13,61.23,61.11,61.12,39833.0,52.2315,52.3169,52.2144,52.2229,39833.0
2018-05-03 15:55:00,61.12,61.24,61.06,61.21,98697.0,52.2229,52.3254,52.1716,52.2998,98697.0
2018-05-04 09:30:00,60.8,60.95,60.66,60.88,32200.0,51.9495,52.0777,51.8299,52.0179,32200.0
2018-05-04 09:35:00,60.92,61.17,60.9,61.11,13620.0,52.052,52.2656,52.0349,52.2144,13620.0
2018-05-04 09:40:00,61.11,61.25,60.88,61.2,14449.0,52.2144,52.334,52.0179,52.2913,14449.0
2018-05-04 09:45:00,61.2,61.41,61.15,61.34,12025.0,52.2913,52.4707,52.2485,52.4109,12025.0
2018-05-04 09:50:00,61.34,61.43,61.3,61.4,41861.0,52.4109,52.4878,52.3767,52.4622,41861.0
2018-05-04 09:55:00,61.39,61.4,61.18,61.28,17066.0,52.4536,52.4622,52.2742,52.3596,17066.0
2018-05-04 10:00:00,61.28,61.38,61.19,61.36,32535.0,52.3596,52.4451,52.2827,52.428,32535.0
2018-05-04 10:05:00,61.37,61.52,61.33,61.46,10381.0,52.4365,52.5647,52.4023,52.5134,10381.0
2018-05-04 10:10:00,61.5,61.76,61.49,61.74,24103.0,52.5476,52.7698,52.5391,52.7527,24103.0
2018-05-04 10:15:00,61.75,61.75,61.57,61.6,40441.0,52.7612,52.7612,52.6074,52.633,40441.0
2018-05-04 10:20:00,61.6,61.62,61.46,61.48,18791.0,52.633,52.6501,52.5134,52.5305,18791.0
2018-05-04 10:25:00,61.5,61.63,61.48,61.62,13430.0,52.5476,52.6587,52.5305,52.6501,13430.0
2018-05-04 10:30:00,61.62,61.86,61.58,61.77,54468.0,52.6501,52.8552,52.616,52.7783,54468.0
2018-05-04 10:35:00,61.77,61.79,61.68,61.72,25028.0,52.7783,52.7954,52.7014,52.7356,25028.0
2018-05-04 10:40:00,61.74,61.8,61.71,61.75,41600.0,52.7527,52.8039,52.727,52.7612,41600.0
2018-05-04 10:45:00,61.79,61.87,61.74,61.77,18611.0,52.7954,52.8637,52.7527,52.7783,18611.0
2018-05-04 10:50:00,61.77,61.8,61.68,61.72,19070.0,52.7783,52.8039,52.7014,52.7356,19070.0
2018-05-04 10:55:00,61.73,61.92,61.68,61.88,69938.0,52.7441,52.9065,52.7014,52.8723,69938.0
2018-05-04 11:00:00,61.86,62.03,61.86,61.94,18818.0,52.8552,53.0004,52.8552,52.9235,18818.0
2018-05-04 11:05:00,61.93,61.97,61.88,61.94,13959.0,52.915,52.9492,52.8723,52.9235,13959.0
2018-05-04 11:10:00,61.95,62.0,61.92,61.95,13304.0,52.9321,52.9748,52.9065,52.9321,13304.0
2018-05-04 11:15:00,61.95,61.99,61.94,61.95,10695.0,52.9321,52.9663,52.9235,52.9321,10695.0
2018-05-04 11:20:00,61.96,62.07,61.95,62.02,10021.0,52.9406,53.0346,52.9321,52.9919,10021.0
2018-05-04 11:25:00,62.03,62.2,62.0,62.2,25778.0,53.0004,53.1457,52.9748,53.1457,25778.0
2018-05-04 11:30:00,62.15,62.3,62.13,62.28,29437.0,53.103,53.2311,53.0859,53.2141,29437.0
2018-05-04 11:35:00,62.3,62.34,62.26,62.28,17318.0,53.2311,53.2653,53.197,53.2141,17318.0
2018-05-04 11:40:00,62.28,62.37,62.27,62.35,15951.0,53.2141,53.291,53.2055,53.2739,15951.0
2018-05-04 11:45:00,62.36,62.41,62.31,62.31,11276.0,53.2824,53.3251,53.2397,53.2397,11276.0
2018-05-04 11:50:00,62.31,62.34,62.24,62.33,53752.0,53.2397,53.2653,53.1799,53.2568,53752.0
2018-05-04 11:55:00,62.34,62.57,62.34,62.52,20162.0,53.2653,53.4618,53.2653,53.4191,20162.0
2018-05-04 12:00:00,62.52,62.55,62.42,62.55,9467.0,53.4191,53.4448,53.3337,53.4448,9467.0
2018-05-04 12:05:00,62.57,62.58,62.52,62.55,8710.0,53.4618,53.4704,53.4191,53.4448,8710.0
2018-05-04 12:10:00,62.54,62.61,62.53,62.56,10722.0,53.4362,53.496,53.4277,53.4533,10722.0
2018-05-04 12:15:00,62.58,62.63,62.55,62.6,7688.0,53.4704,53.5131,53.4448,53.4875,7688.0
2018-05-04 12:20:00,62.59,62.66,62.59,62.61,6948.0,53.4789,53.5387,53.4789,53.496,6948.0
2018-05-04 12:25:00,62.6,62.64,62.54,62.62,10746.0,53.4875,53.5217,53.4362,53.5046,10746.0
2018-05-04 12:30:00,62.64,62.69,62.62,62.69,8564.0,53.5217,53.5644,53.5046,53.5644,8564.0
2018-05-04 12:35:00,62.7,62.79,62.69,62.77,19515.0,53.5729,53.6498,53.5644,53.6327,19515.0
2018-05-04 12:40:00,62.76,62.89,62.75,62.85,18008.0,53.6242,53.7353,53.6156,53.7011,18008.0
2018-05-04 12:45:00,62.86,62.86,62.71,62.83,10208.0,53.7096,53.7096,53.5815,53.684,10208.0
2018-05-04 12:50:00,62.83,62.92,62.8,62.9,13315.0,53.684,53.7609,53.6584,53.7438,13315.0
2018-05-04 12:55:00,62.91,63.03,62.89,63.02,21495.0,53.7523,53.8549,53.7353,53.8463,21495.0
2018-05-04 13:00:00,63.01,63.08,62.98,63.06,19014.0,53.8378,53.8976,53.8122,53.8805,19014.0
2018-05-04 13:05:00,63.04,63.08,62.95,63.04,10592.0,53.8634,53.8976,53.7865,53.8634,10592.0
2018-05-04 13:10:00,63.04,63.04,62.9,62.95,20020.0,53.8634,53.8634,53.7438,53.7865,20020.0
2018-05-04 13:15:00,62.95,63.06,62.95,62.97,21196.0,53.7865,53.8805,53.7865,53.8036,21196.0
2018-05-04 13:20:00,62.97,63.12,62.97,63.11,14222.0,53.8036,53.9318,53.8036,53.9232,14222.0
2018-05-04 13:25:00,63.1,63.12,63.06,63.09,30243.0,53.9147,53.9318,53.8805,53.9061,30243.0
2018-05-04 13:30:00,63.09,63.13,63.07,63.11,22328.0,53.9061,53.9403,53.8891,53.9232,22328.0
2018-05-04 13:35:00,63.13,63.13,62.92,63.03,42977.0,53.9403,53.9403,53.7609,53.8549,42977.0
2018-05-04 13:40:00,63.02,63.05,63.0,63.02,11627.0,53.8463,53.872,53.8292,53.8463,11627.0
2018-05-04 13:45:00,63.03,63.06,62.92,62.97,19157.0,53.8549,53.8805,53.7609,53.8036,19157.0
2018-05-04 13:50:00,62.99,63.05,62.99,63.03,6737.0,53.8207,53.872,53.8207,53.8549,6737.0
2018-05-04 13:55:00,63.04,63.12,63.03,63.1,10540.0,53.8634,53.9318,53.8549,53.9147,10540.0
2018-05-04 14:00:00,63.1,63.14,63.05,63.06,12049.0,53.9147,53.9489,53.872,53.8805,12049.0
2018-05-04 14:05:00,63.08,63.15,63.07,63.08,16194.0,53.8976,53.9574,53.8891,53.8976,16194.0
2018-05-04 14:10:00,63.1,63.17,63.1,63.13,8804.0,53.9147,53.9745,53.9147,53.9403,8804.0
2018-05-04 14:15:00,63.13,63.16,63.1,63.12,7909.0,53.9403,53.966,53.9147,53.9318,7909.0
2018-05-04 14:20:00,63.13,63.19,63.12,63.18,10523.0,53.9403,53.9916,53.9318,53.983,10523.0
2018-05-04 14:25:00,63.18,63.22,63.14,63.17,16073.0,53.983,54.0172,53.9489,53.9745,16073.0
2018-05-04 14:30:00,63.18,63.2,63.07,63.11,12919.0,53.983,54.0001,53.8891,53.9232,12919.0
2018-05-04 14:35:00,63.1,63.1,62.96,63.05,14928.0,53.9147,53.9147,53.7951,53.872,14928.0
2018-05-04 14:40:00,63.05,63.08,63.05,63.06,7477.0,53.872,53.8976,53.872,53.8805,7477.0
2018-05-04 14:45:00,63.07,63.08,63.01,63.02,8402.0,53.8891,53.8976,53.8378,53.8463,8402.0
2018-05-04 14:50:00,63.03,63.06,63.0,63.02,14454.0,53.8549,53.8805,53.8292,53.8463,14454.0
2018-05-04 14:55:00,63.02,63.04,63.0,63.02,25103.0,53.8463,53.8634,53.8292,53.8463,25103.0
2018-05-04 15:00:00,63.02,63.09,63.0,63.09,17371.0,53.8463,53.9061,53.8292,53.9061,17371.0
2018-05-04 15:05:00,63.08,63.09,63.0,63.05,18118.0,53.8976,53.9061,53.8292,53.872,18118.0
2018-05-04 15:10:00,63.04,63.06,63.0,63.04,17137.0,53.8634,53.8805,53.8292,53.8634,17137.0
2018-05-04 15:15:00,63.03,63.06,63.0,63.04,79173.0,53.8549,53.8805,53.8292,53.8634,79173.0
2018-05-04 15:20:00,63.04,63.05,63.0,63.03,19765.0,53.8634,53.872,53.8292,53.8549,19765.0
2018-05-04 15:25:00,63.03,63.06,63.03,63.05,14463.0,53.8549,53.8805,53.8549,53.872,14463.0
2018-05-04 15:30:00,63.06,63.15,63.05,63.15,22675.0,53.8805,53.9574,53.872,53.9574,22675.0
2018-05-04 15:35:00,63.14,63.15,63.04,63.05,19225.0,53.9489,53.9574,53.8634,53.872,19225.0
2018-05-04 15:40:00,63.04,63.11,63.03,63.09,26256.0,53.8634,53.9232,53.8549,53.9061,26256.0
2018-05-04 15:45:00,63.06,63.08,62.99,63.01,67199.0,53.8805,53.8976,53.8207,53.8378,67199.0
2018-05-04 15:50:00,63.0,63.01,62.85,62.87,48105.0,53.8292,53.8378,53.7011,53.7182,48105.0
2018-05-04 15:55:00,62.86,62.97,62.79,62.93,128894.0,53.7096,53.8036,53.6498,53.7694,128894.0
2018-05-07 09:30:00,63.09,63.21,62.8,63.18,51056.0,53.9061,54.0087,53.6584,53.983,51056.0
2018-05-07 09:35:00,63.08,63.24,62.91,62.93,15495.0,53.8976,54.0343,53.7523,53.7694,15495.0
2018-05-07 09:40:00,62.94,63.11,62.86,63.0,9301.0,53.778,53.9232,53.7096,53.8292,9301.0
2018-05-07 09:45:00,63.0,63.06,62.78,62.82,9797.0,53.8292,53.8805,53.6413,53.6755,9797.0
2018-05-07 09:50:00,62.82,62.99,62.77,62.99,27485.0,53.6755,53.8207,53.6327,53.8207,27485.0
2018-05-07 09:55:00,63.01,63.21,63.01,63.17,22623.0,53.8378,54.0087,53.8378,53.9745,22623.0
2018-05-07 10:00:00,63.18,63.22,63.1,63.13,19299.0,53.983,54.0172,53.9147,53.9403,19299.0
2018-05-07 10:05:00,63.16,63.31,63.09,63.23,20650.0,53.966,54.0941,53.9061,54.0258,20650.0
2018-05-07 10:10:00,63.22,63.25,63.13,63.14,18651.0,54.0172,54.0429,53.9403,53.9489,18651.0
2018-05-07 10:15:00,63.15,63.25,62.99,63.01,21466.0,53.9574,54.0429,53.8207,53.8378,21466.0
2018-05-07 10:20:00,63.02,63.18,63.02,63.12,8039.0,53.8463,53.983,53.8463,53.9318,8039.0
2018-05-07 10:25:00,63.1,63.19,63.1,63.13,11630.0,53.9147,53.9916,53.9147,53.9403,11630.0
2018-05-07 10:30:00,63.12,63.18,63.12,63.16,11974.0,53.9318,53.983,53.9318,53.966,11974.0
2018-05-07 10:35:00,63.14,63.14,62.97,63.0,7805.0,53.9489,53.9489,53.8036,53.8292,7805.0
2018-05-07 10:40:00,63.0,63.01,62.88,62.98,9781.0,53.8292,53.8378,53.7267,53.8122,9781.0
2018-05-07 10:45:00,62.98,63.08,62.93,63.01,11685.0,53.8122,53.8976,53.7694,53.8378,11685.0
2018-05-07 10:50:00,63.02,63.03,62.97,62.99,6926.0,53.8463,53.8549,53.8036,53.8207,6926.0
2018-05-07 10:55:00,62.98,63.08,62.95,62.98,7924.0,53.8122,53.8976,53.7865,53.8122,7924.0
2018-05-07 11:00:00,62.98,62.98,62.78,62.87,16200.0,53.8122,53.8122,53.6413,53.7182,16200.0
2018-05-07 11:05:00,62.84,62.92,62.74,62.91,11634.0,53.6925,53.7609,53.6071,53.7523,11634.0
2018-05-07 11:10:00,62.93,63.0,62.91,62.96,15562.0,53.7694,53.8292,53.7523,53.7951,15562.0
2018-05-07 11:15:00,62.95,63.02,62.84,62.89,14797.0,53.7865,53.8463,53.6925,53.7353,14797.0
2018-05-07 11:20:00,62.88,62.9,62.82,62.88,12358.0,53.7267,53.7438,53.6755,53.7267,12358.0
2018-05-07 11:25:00,62.9,62.9,62.83,62.83,8268.0,53.7438,53.7438,53.684,53.684,8268.0
2018-05-07 11:30:00,62.82,62.93,62.82,62.93,13336.0,53.6755,53.7694,53.6755,53.7694,13336.0
2018-05-07 11:35:00,62.93,62.98,62.91,62.92,14600.0,53.7694,53.8122,53.7523,53.7609,14600.0
2018-05-07 11:40:00,62.93,62.97,62.92,62.94,6450.0,53.7694,53.8036,53.7609,53.778,6450.0
2018-05-07 11:45:00,62.95,62.97,62.91,62.94,27788.0,53.7865,53.8036,53.7523,53.778,27788.0
2018-05-07 11:50:00,62.95,63.0,62.9,62.96,29118.0,53.7865,53.8292,53.7438,53.7951,29118.0
2018-05-07 11:55:00,62.96,63.0,62.9,62.99,15137.0,53.7951,53.8292,53.7438,53.8207,15137.0
2018-05-07 12:00:00,62.99,63.04,62.9,63.03,10417.0,53.8207,53.8634,53.7438,53.8549,10417.0
2018-05-07 12:05:00,63.03,63.09,63.0,63.02,20122.0,53.8549,53.9061,53.8292,53.8463,20122.0
2018-05-07 12:10:00,63.03,63.1,63.03,63.05,29757.0,53.8549,53.9147,53.8549,53.872,29757.0
2018-05-07 12:15:00,63.05,63.06,63.0,63.0,10281.0,53.872,53.8805,53.8292,53.8292,10281.0
2018-05-07 12:20:00,63.02,63.05,62.97,63.01,10168.0,53.8463,53.872,53.8036,53.8378,10168.0
2018-05-07 12:25:00,63.01,63.03,62.99,63.02,5371.0,53.8378,53.8549,53.8207,53.8463,5371.0
2018-05-07 12:30:00,63.01,63.01,62.97,62.99,3708.0,53.8378,53.8378,53.8036,53.8207,3708.0
2018-05-07 12:35:00,62.98,63.07,62.97,63.06,10122.0,53.8122,53.8891,53.8036,53.8805,10122.0
2018-05-07 12:40:00,63.06,63.06,63.0,63.01,9921.0,53.8805,53.8805,53.8292,53.8378,9921.0
2018-05-07 12:45:00,63.0,63.01,62.94,62.99,5014.0,53.8292,53.8378,53.778,53.8207,5014.0
2018-05-07 12:50:00,62.99,63.01,62.94,62.97,5730.0,53.8207,53.8378,53.778,53.8036,5730.0
2018-05-07 12:55:00,62.96,63.0,62.92,62.95,7100.0,53.7951,53.8292,53.7609,53.7865,7100.0
2018-05-07 13:00:00,62.96,62.98,62.91,62.91,4387.0,53.7951,53.8122,53.7523,53.7523,4387.0
2018-05-07 13:05:00,62.92,62.93,62.8,62.83,9430.0,53.7609,53.7694,53.6584,53.684,9430.0
2018-05-07 13:10:00,62.85,62.86,62.83,62.86,4546.0,53.7011,53.7096,53.684,53.7096,4546.0
2018-05-07 13:15:00,62.84,62.84,62.78,62.82,10634.0,53.6925,53.6925,53.6413,53.6755,10634.0
2018-05-07 13:20:00,62.84,62.89,62.83,62.83,4600.0,53.6925,53.7353,53.684,53.684,4600.0
2018-05-07 13:25:00,62.82,62.85,62.82,62.84,5337.0,53.6755,53.7011,53.6755,53.6925,5337.0
2018-05-07 13:30:00,62.83,62.86,62.82,62.85,10198.0,53.684,53.7096,53.6755,53.7011,10198.0
2018-05-07 13:35:00,62.84,62.86,62.8,62.84,7076.0,53.6925,53.7096,53.6584,53.6925,7076.0
2018-05-07 13:40:00,62.85,62.94,62.85,62.92,10848.0,53.7011,53.778,53.7011,53.7609,10848.0
2018-05-07 13:45:00,62.92,62.93,62.87,62.87,6572.0,53.7609,53.7694,53.7182,53.7182,6572.0
2018-05-07 13:50:00,62.86,62.89,62.83,62.85,11878.0,53.7096,53.7353,53.684,53.7011,11878.0
2018-05-07 13:55:00,62.84,62.93,62.82,62.88,12729.0,53.6925,53.7694,53.6755,53.7267,12729.0
2018-05-07 14:00:00,62.87,62.9,62.85,62.88,11013.0,53.7182,53.7438,53.7011,53.7267,11013.0
2018-05-07 14:05:00,62.86,62.86,62.83,62.85,9482.0,53.7096,53.7096,53.684,53.7011,9482.0
2018-05-07 14:10:00,62.85,62.96,62.84,62.92,14410.0,53.7011,53.7951,53.6925,53.7609,14410.0
2018-05-07 14:15:00,62.91,62.96,62.91,62.93,12558.0,53.7523,53.7951,53.7523,53.7694,12558.0
2018-05-07 14:20:00,62.93,62.98,62.92,62.97,15741.0,53.7694,53.8122,53.7609,53.8036,15741.0
2018-05-07 14:25:00,62.97,62.98,62.94,62.96,11361.0,53.8036,53.8122,53.778,53.7951,11361.0
2018-05-07 14:30:00,62.95,62.97,62.91,62.96,14454.0,53.7865,53.8036,53.7523,53.7951,14454.0
2018-05-07 14:35:00,62.96,62.98,62.93,62.94,13352.0,53.7951,53.8122,53.7694,53.778,13352.0
2018-05-07 14:40:00,62.95,62.97,62.81,62.86,15261.0,53.7865,53.8036,53.6669,53.7096,15261.0
2018-05-07 14:45:00,62.84,62.85,62.77,62.78,11809.0,53.6925,53.7011,53.6327,53.6413,11809.0
2018-05-07 14:50:00,62.78,62.78,62.67,62.7,15119.0,53.6413,53.6413,53.5473,53.5729,15119.0
2018-05-07 14:55:00,62.71,62.79,62.71,62.76,20023.0,53.5815,53.6498,53.5815,53.6242,20023.0
2018-05-07 15:00:00,62.76,62.81,62.73,62.8,17367.0,53.6242,53.6669,53.5986,53.6584,17367.0
2018-05-07 15:05:00,62.81,62.82,62.74,62.79,22386.0,53.6669,53.6755,53.6071,53.6498,22386.0
2018-05-07 15:10:00,62.79,62.79,62.56,62.58,21811.0,53.6498,53.6498,53.4533,53.4704,21811.0
2018-05-07 15:15:00,62.58,62.69,62.57,62.61,22532.0,53.4704,53.5644,53.4618,53.496,22532.0
2018-05-07 15:20:00,62.61,62.64,62.54,62.61,22050.0,53.496,53.5217,53.4362,53.496,22050.0
2018-05-07 15:25:00,62.61,62.7,62.58,62.66,24252.0,53.496,53.5729,53.4704,53.5387,24252.0
2018-05-07 15:30:00,62.65,62.79,62.65,62.76,34697.0,53.5302,53.6498,53.5302,53.6242,34697.0
2018-05-07 15:35:00,62.77,62.79,62.72,62.76,37057.0,53.6327,53.6498,53.59,53.6242,37057.0
2018-05-07 15:40:00,62.75,62.76,62.69,62.72,30749.0,53.6156,53.6242,53.5644,53.59,30749.0
2018-05-07 15:45:00,62.7,62.83,62.67,62.82,37554.0,53.5729,53.684,53.5473,53.6755,37554.0
2018-05-07 15:50:00,62.82,62.82,62.7,62.82,37914.0,53.6755,53.6755,53.5729,53.6755,37914.0
2018-05-07 15:55:00,62.82,62.84,62.79,62.83,62162.0,53.6755,53.6925,53.6498,53.684,62162.0
2018-05-08 09:30:00,62.64,62.77,62.36,62.7,53755.0,53.5217,53.6327,53.2824,53.5729,53755.0
2018-05-08 09:35:00,62.77,62.88,62.68,62.7,7468.0,53.6327,53.7267,53.5558,53.5729,7468.0
2018-05-08 09:40:00,62.69,62.79,62.55,62.62,9532.0,53.5644,53.6498,53.4448,53.5046,9532.0
2018-05-08 09:45:00,62.61,62.64,62.47,62.52,10087.0,53.496,53.5217,53.3764,53.4191,10087.0
2018-05-08 09:50:00,62.49,62.56,62.47,62.52,9314.0,53.3935,53.4533,53.3764,53.4191,9314.0
2018-05-08 09:55:00,62.56,62.74,62.54,62.72,9881.0,53.4533,53.6071,53.4362,53.59,9881.0
2018-05-08 10:00:00,62.75,62.81,62.63,62.81,5448.0,53.6156,53.6669,53.5131,53.6669,5448.0
2018-05-08 10:05:00,62.84,62.97,62.79,62.92,9333.0,53.6925,53.8036,53.6498,53.7609,9333.0
2018-05-08 10:10:00,62.94,62.99,62.85,62.94,18607.0,53.778,53.8207,53.7011,53.778,18607.0
2018-05-08 10:15:00,62.95,63.1,62.92,63.03,9612.0,53.7865,53.9147,53.7609,53.8549,9612.0
2018-05-08 10:20:00,62.99,63.04,62.86,62.9,12885.0,53.8207,53.8634,53.7096,53.7438,12885.0
2018-05-08 10:25:00,62.9,62.95,62.84,62.86,5378.0,53.7438,53.7865,53.6925,53.7096,5378.0
2018-05-08 10:30:00,62.85,62.99,62.83,62.99,7824.0,53.7011,53.8207,53.684,53.8207,7824.0
2018-05-08 10:35:00,63.01,63.07,63.01,63.07,6085.0,53.8378,53.8891,53.8378,53.8891,6085.0
2018-05-08 10:40:00,63.07,63.15,63.06,63.15,7339.0,53.8891,53.9574,53.8805,53.9574,7339.0
2018-05-08 10:45:00,63.12,63.12,63.03,63.07,5617.0,53.9318,53.9318,53.8549,53.8891,5617.0
2018-05-08 10:50:00,63.06,63.1,62.98,63.1,15781.0,53.8805,53.9147,53.8122,53.9147,15781.0
2018-05-08 10:55:00,63.08,63.1,62.93,62.93,14495.0,53.8976,53.9147,53.7694,53.7694,14495.0
2018-05-08 11:00:00,62.9,62.97,62.85,62.89,19600.0,53.7438,53.8036,53.7011,53.7353,19600.0
2018-05-08 11:05:00,62.88,62.89,62.7,62.71,21083.0,53.7267,53.7353,53.5729,53.5815,21083.0
2018-05-08 11:10:00,62.73,62.9,62.71,62.87,11863.0,53.5986,53.7438,53.5815,53.7182,11863.0
2018-05-08 11:15:00,62.86,62.98,62.77,62.78,13069.0,53.7096,53.8122,53.6327,53.6413,13069.0
2018-05-08 11:20:00,62.79,62.87,62.65,62.69,4854.0,53.6498,53.7182,53.5302,53.5644,4854.0
2018-05-08 11:25:00,62.71,62.77,62.65,62.7,6396.0,53.5815,53.6327,53.5302,53.5729,6396.0
2018-05-08 11:30:00,62.71,62.77,62.68,62.69,7497.0,53.5815,53.6327,53.5558,53.5644,7497.0
2018-05-08 11:35:00,62.69,62.84,62.68,62.81,6081.0,53.5644,53.6925,53.5558,53.6669,6081.0
2018-05-08 11:40:00,62.8,62.83,62.76,62.83,6447.0,53.6584,53.684,53.6242,53.684,6447.0
2018-05-08 11:45:00,62.83,62.93,62.82,62.85,13269.0,53.684,53.7694,53.6755,53.7011,13269.0
2018-05-08 11:50:00,62.86,62.89,62.78,62.81,12883.0,53.7096,53.7353,53.6413,53.6669,12883.0
2018-05-08 11:55:00,62.82,62.82,62.72,62.72,5587.0,53.6755,53.6755,53.59,53.59,5587.0
2018-05-08 12:00:00,62.74,62.77,62.7,62.71,13984.0,53.6071,53.6327,53.5729,53.5815,13984.0
2018-05-08 12:05:00,62.72,62.74,62.64,62.71,7017.0,53.59,53.6071,53.5217,53.5815,7017.0
2018-05-08 12:10:00,62.7,62.73,62.69,62.69,3916.0,53.5729,53.5986,53.5644,53.5644,3916.0
2018-05-08 12:15:00,62.69,62.69,62.52,62.55,9655.0,53.5644,53.5644,53.4191,53.4448,9655.0
2018-05-08 12:20:00,62.52,62.52,62.44,62.49,18048.0,53.4191,53.4191,53.3508,53.3935,18048.0
2018-05-08 12:25:00,62.51,62.55,62.51,62.52,7531.0,53.4106,53.4448,53.4106,53.4191,7531.0
2018-05-08 12:30:00,62.51,62.55,62.43,62.43,8710.0,53.4106,53.4448,53.3422,53.3422,8710.0
2018-05-08 12:35:00,62.42,62.51,62.39,62.43,14932.0,53.3337,53.4106,53.308,53.3422,14932.0
2018-05-08 12:40:00,62.43,62.49,62.43,62.45,6370.0,53.3422,53.3935,53.3422,53.3593,6370.0
2018-05-08 12:45:00,62.47,62.5,62.44,62.5,9176.0,53.3764,53.402,53.3508,53.402,9176.0
2018-05-08 12:50:00,62.51,62.55,62.47,62.51,11477.0,53.4106,53.4448,53.3764,53.4106,11477.0
2018-05-08 12:55:00,62.51,62.51,62.44,62.45,9353.0,53.4106,53.4106,53.3508,53.3593,9353.0
2018-05-08 13:00:00,62.45,62.52,62.44,62.46,10620.0,53.3593,53.4191,53.3508,53.3679,10620.0
2018-05-08 13:05:00,62.47,62.51,62.45,62.46,7445.0,53.3764,53.4106,53.3593,53.3679,7445.0
2018-05-08 13:10:00,62.46,62.46,62.38,62.4,8414.0,53.3679,53.3679,53.2995,53.3166,8414.0
2018-05-08 13:15:00,62.39,62.4,62.34,62.37,7381.0,53.308,53.3166,53.2653,53.291,7381.0
2018-05-08 13:20:00,62.37,62.4,62.37,62.37,5624.0,53.291,53.3166,53.291,53.291,5624.0
2018-05-08 13:25:00,62.38,62.44,62.35,62.4,11624.0,53.2995,53.3508,53.2739,53.3166,11624.0
2018-05-08 13:30:00,62.42,62.43,62.36,62.37,8808.0,53.3337,53.3422,53.2824,53.291,8808.0
2018-05-08 13:35:00,62.35,62.39,62.35,62.38,11164.0,53.2739,53.308,53.2739,53.2995,11164.0
2018-05-08 13:40:00,62.39,62.46,62.37,62.37,11134.0,53.308,53.3679,53.291,53.291,11134.0
2018-05-08 13:45:00,62.4,62.45,62.37,62.38,9061.0,53.3166,53.3593,53.291,53.2995,9061.0
2018-05-08 13:50:00,62.38,62.42,62.36,62.37,14343.0,53.2995,53.3337,53.2824,53.291,14343.0
2018-05-08 13:55:00,62.36,62.36,62.23,62.29,37783.0,53.2824,53.2824,53.1713,53.2226,37783.0
2018-05-08 14:00:00,62.3,62.4,62.29,62.37,37151.0,53.2311,53.3166,53.2226,53.291,37151.0
2018-05-08 14:05:00,62.37,62.38,62.31,62.32,20630.0,53.291,53.2995,53.2397,53.2482,20630.0
2018-05-08 14:10:00,62.3,62.38,62.26,62.35,26282.0,53.2311,53.2995,53.197,53.2739,26282.0
2018-05-08 14:15:00,62.35,62.41,62.32,62.38,25667.0,53.2739,53.3251,53.2482,53.2995,25667.0
2018-05-08 14:20:00,62.4,62.46,62.32,62.41,28206.0,53.3166,53.3679,53.2482,53.3251,28206.0
2018-05-08 14:25:00,62.42,62.46,62.31,62.34,28448.0,53.3337,53.3679,53.2397,53.2653,28448.0
2018-05-08 14:30:00,62.36,62.39,62.3,62.32,17873.0,53.2824,53.308,53.2311,53.2482,17873.0
2018-05-08 14:35:00,62.32,62.34,62.16,62.17,20415.0,53.2482,53.2653,53.1115,53.1201,20415.0
2018-05-08 14:40:00,62.15,62.16,62.07,62.15,23319.0,53.103,53.1115,53.0346,53.103,23319.0
2018-05-08 14:45:00,62.16,62.19,62.11,62.15,25795.0,53.1115,53.1372,53.0688,53.103,25795.0
2018-05-08 14:50:00,62.15,62.26,62.12,62.19,36955.0,53.103,53.197,53.0773,53.1372,36955.0
2018-05-08 14:55:00,62.21,62.24,62.18,62.18,17146.0,53.1542,53.1799,53.1286,53.1286,17146.0
2018-05-08 15:00:00,62.2,62.31,62.12,62.29,33062.0,53.1457,53.2397,53.0773,53.2226,33062.0
2018-05-08 15:05:00,62.31,62.35,62.27,62.3,23804.0,53.2397,53.2739,53.2055,53.2311,23804.0
2018-05-08 15:10:00,62.29,62.35,62.28,62.32,26657.0,53.2226,53.2739,53.2141,53.2482,26657.0
2018-05-08 15:15:00,62.33,62.35,62.3,62.35,23485.0,53.2568,53.2739,53.2311,53.2739,23485.0
2018-05-08 15:20:00,62.35,62.43,62.34,62.39,24177.0,53.2739,53.3422,53.2653,53.308,24177.0
2018-05-08 15:25:00,62.4,62.4,62.31,62.31,20071.0,53.3166,53.3166,53.2397,53.2397,20071.0
2018-05-08 15:30:00,62.31,62.45,62.31,62.44,22461.0,53.2397,53.3593,53.2397,53.3508,22461.0
2018-05-08 15:35:00,62.44,62.56,62.44,62.52,28078.0,53.3508,53.4533,53.3508,53.4191,28078.0
2018-05-08 15:40:00,62.52,62.61,62.52,62.56,42167.0,53.4191,53.496,53.4191,53.4533,42167.0
2018-05-08 15:45:00,62.57,62.58,62.47,62.48,45955.0,53.4618,53.4704,53.3764,53.3849,45955.0
2018-05-08 15:50:00,62.48,62.56,62.48,62.55,40938.0,53.3849,53.4533,53.3849,53.4448,40938.0
2018-05-08 15:55:00,62.55,62.62,62.54,62.61,99140.0,53.4448,53.5046,53.4362,53.496,99140.0
2018-05-09 09:30:00,63.02,63.09,62.87,63.08,38045.0,53.8463,53.9061,53.7182,53.8976,38045.0
2018-05-09 09:35:00,63.11,63.15,62.98,63.0,6273.0,53.9232,53.9574,53.8122,53.8292,6273.0
2018-05-09 09:40:00,63.01,63.06,62.88,62.89,19103.0,53.8378,53.8805,53.7267,53.7353,19103.0
2018-05-09 09:45:00,62.85,62.94,62.81,62.88,11242.0,53.7011,53.778,53.6669,53.7267,11242.0
2018-05-09 09:50:00,62.9,63.04,62.9,63.0,6179.0,53.7438,53.8634,53.7438,53.8292,6179.0
2018-05-09 09:55:00,62.98,63.05,62.95,63.02,7713.0,53.8122,53.872,53.7865,53.8463,7713.0
2018-05-09 10:00:00,63.0,63.06,62.95,63.02,10696.0,53.8292,53.8805,53.7865,53.8463,10696.0
2018-05-09 10:05:00,63.0,63.03,62.84,62.87,11342.0,53.8292,53.8549,53.6925,53.7182,11342.0
2018-05-09 10:10:00,62.86,62.95,62.82,62.86,12056.0,53.7096,53.7865,53.6755,53.7096,12056.0
2018-05-09 10:15:00,62.86,62.92,62.85,62.89,9797.0,53.7096,53.7609,53.7011,53.7353,9797.0
2018-05-09 10:20:00,62.89,62.96,62.89,62.96,8803.0,53.7353,53.7951,53.7353,53.7951,8803.0
2018-05-09 10:25:00,62.98,62.98,62.87,62.88,17421.0,53.8122,53.8122,53.7182,53.7267,17421.0
2018-05-09 10:30:00,62.9,62.95,62.8,62.84,13610.0,53.7438,53.7865,53.6584,53.6925,13610.0
2018-05-09 10:35:00,62.86,63.03,62.86,62.99,9143.0,53.7096,53.8549,53.7096,53.8207,9143.0
2018-05-09 10:40:00,62.99,63.04,62.95,62.96,12030.0,53.8207,53.8634,53.7865,53.7951,12030.0
2018-05-09 10:45:00,62.98,63.1,62.98,63.1,9201.0,53.8122,53.9147,53.8122,53.9147,9201.0
2018-05-09 10:50:00,63.12,63.12,62.93,62.93,7266.0,53.9318,53.9318,53.7694,53.7694,7266.0
2018-05-09 10:55:00,62.94,63.02,62.92,62.97,10201.0,53.778,53.8463,53.7609,53.8036,10201.0
2018-05-09 11:00:00,62.95,63.04,62.9,62.9,5387.0,53.7865,53.8634,53.7438,53.7438,5387.0
2018-05-09 11:05:00,62.9,62.93,62.78,62.89,8415.0,53.7438,53.7694,53.6413,53.7353,8415.0
2018-05-09 11:10:00,62.88,62.89,62.83,62.83,8852.0,53.7267,53.7353,53.684,53.684,8852.0
2018-05-09 11:15:00,62.84,62.86,62.8,62.81,7441.0,53.6925,53.7096,53.6584,53.6669,7441.0
2018-05-09 11:20:00,62.8,62.82,62.73,62.78,9390.0,53.6584,53.6755,53.5986,53.6413,9390.0
2018-05-09 11:25:00,62.78,62.89,62.78,62.85,14700.0,53.6413,53.7353,53.6413,53.7011,14700.0
2018-05-09 11:30:00,62.85,62.88,62.83,62.86,4114.0,53.7011,53.7267,53.684,53.7096,4114.0
2018-05-09 11:35:00,62.87,62.87,62.82,62.84,4458.0,53.7182,53.7182,53.6755,53.6925,4458.0
2018-05-09 11:40:00,62.83,62.87,62.81,62.83,5546.0,53.684,53.7182,53.6669,53.684,5546.0
2018-05-09 11:45:00,62.85,62.86,62.73,62.76,6582.0,53.7011,53.7096,53.5986,53.6242,6582.0
2018-05-09 11:50:00,62.77,62.81,62.75,62.8,3070.0,53.6327,53.6669,53.6156,53.6584,3070.0
2018-05-09 11:55:00,62.81,62.82,62.7,62.77,6217.0,53.6669,53.6755,53.5729,53.6327,6217.0
2018-05-09 12:00:00,62.76,62.86,62.74,62.81,10191.0,53.6242,53.7096,53.6071,53.6669,10191.0
2018-05-09 12:05:00,62.8,62.84,62.79,62.83,3655.0,53.6584,53.6925,53.6498,53.684,3655.0
2018-05-09 12:10:00,62.82,62.82,62.71,62.74,6995.0,53.6755,53.6755,53.5815,53.6071,6995.0
2018-05-09 12:15:00,62.75,62.8,62.71,62.79,35123.0,53.6156,53.6584,53.5815,53.6498,35123.0
2018-05-09 12:20:00,62.78,62.91,62.77,62.9,7869.0,53.6413,53.7523,53.6327,53.7438,7869.0
2018-05-09 12:25:00,62.91,62.97,62.89,62.95,6381.0,53.7523,53.8036,53.7353,53.7865,6381.0
2018-05-09 12:30:00,62.92,62.95,62.88,62.9,6492.0,53.7609,53.7865,53.7267,53.7438,6492.0
2018-05-09 12:35:00,62.91,62.91,62.8,62.8,54104.0,53.7523,53.7523,53.6584,53.6584,54104.0
2018-05-09 12:40:00,62.79,62.79,62.73,62.76,8421.0,53.6498,53.6498,53.5986,53.6242,8421.0
2018-05-09 12:45:00,62.75,62.84,62.74,62.84,7783.0,53.6156,53.6925,53.6071,53.6925,7783.0
2018-05-09 12:50:00,62.83,62.86,62.81,62.83,6498.0,53.684,53.7096,53.6669,53.684,6498.0
2018-05-09 12:55:00,62.84,62.89,62.81,62.82,5210.0,53.6925,53.7353,53.6669,53.6755,5210.0
2018-05-09 13:00:00,62.84,62.9,62.83,62.84,6475.0,53.6925,53.7438,53.684,53.6925,6475.0
2018-05-09 13:05:00,62.85,62.93,62.82,62.92,13357.0,53.7011,53.7694,53.6755,53.7609,13357.0
2018-05-09 13:10:00,62.92,62.98,62.9,62.97,16376.0,53.7609,53.8122,53.7438,53.8036,16376.0
2018-05-09 13:15:00,62.98,62.98,62.79,62.82,11834.0,53.8122,53.8122,53.6498,53.6755,11834.0
2018-05-09 13:20:00,62.82,62.9,62.81,62.86,9424.0,53.6755,53.7438,53.6669,53.7096,9424.0
2018-05-09 13:25:00,62.86,62.87,62.8,62.81,9695.0,53.7096,53.7182,53.6584,53.6669,9695.0
2018-05-09 13:30:00,62.8,62.83,62.78,62.79,9317.0,53.6584,53.684,53.6413,53.6498,9317.0
2018-05-09 13:35:00,62.8,62.81,62.75,62.76,5347.0,53.6584,53.6669,53.6156,53.6242,5347.0
2018-05-09 13:40:00,62.76,62.81,62.75,62.81,6324.0,53.6242,53.6669,53.6156,53.6669,6324.0
2018-05-09 13:45:00,62.8,62.8,62.77,62.8,5271.0,53.6584,53.6584,53.6327,53.6584,5271.0
2018-05-09 13:50:00,62.79,62.81,62.76,62.79,6095.0,53.6498,53.6669,53.6242,53.6498,6095.0
2018-05-09 13:55:00,62.79,62.81,62.75,62.8,12110.0,53.6498,53.6669,53.6156,53.6584,12110.0
2018-05-09 14:00:00,62.82,62.82,62.74,62.75,7994.0,53.6755,53.6755,53.6071,53.6156,7994.0
2018-05-09 14:05:00,62.77,62.79,62.75,62.79,3779.0,53.6327,53.6498,53.6156,53.6498,3779.0
2018-05-09 14:10:00,62.77,62.81,62.77,62.81,3819.0,53.6327,53.6669,53.6327,53.6669,3819.0
2018-05-09 14:15:00,62.83,62.84,62.8,62.81,9467.0,53.684,53.6925,53.6584,53.6669,9467.0
2018-05-09 14:20:00,62.81,62.81,62.75,62.79,11556.0,53.6669,53.6669,53.6156,53.6498,11556.0
2018-05-09 14:25:00,62.79,62.8,62.73,62.77,7479.0,53.6498,53.6584,53.5986,53.6327,7479.0
2018-05-09 14:30:00,62.76,62.79,62.68,62.71,10030.0,53.6242,53.6498,53.5558,53.5815,10030.0
2018-05-09 14:35:00,62.72,62.72,62.61,62.62,5300.0,53.59,53.59,53.496,53.5046,5300.0
2018-05-09 14:40:00,62.63,62.65,62.6,62.64,8139.0,53.5131,53.5302,53.4875,53.5217,8139.0
2018-05-09 14:45:00,62.64,62.69,62.63,62.67,7824.0,53.5217,53.5644,53.5131,53.5473,7824.0
2018-05-09 14:50:00,62.67,62.68,62.58,62.59,14642.0,53.5473,53.5558,53.4704,53.4789,14642.0
2018-05-09 14:55:00,62.58,62.62,62.58,62.62,9277.0,53.4704,53.5046,53.4704,53.5046,9277.0
2018-05-09 15:00:00,62.61,62.61,62.48,62.48,17026.0,53.496,53.496,53.3849,53.3849,17026.0
2018-05-09 15:05:00,62.48,62.56,62.48,62.51,14189.0,53.3849,53.4533,53.3849,53.4106,14189.0
2018-05-09 15:10:00,62.51,62.56,62.49,62.5,11625.0,53.4106,53.4533,53.3935,53.402,11625.0
2018-05-09 15:15:00,62.51,62.53,62.45,62.47,9907.0,53.4106,53.4277,53.3593,53.3764,9907.0
2018-05-09 15:20:00,62.48,62.57,62.47,62.53,14339.0,53.3849,53.4618,53.3764,53.4277,14339.0
2018-05-09 15:25:00,62.52,62.53,62.47,62.5,9000.0,53.4191,53.4277,53.3764,53.402,9000.0
2018-05-09 15:30:00,62.5,62.57,62.5,62.53,14176.0,53.402,53.4618,53.402,53.4277,14176.0
2018-05-09 15:35:00,62.54,62.57,62.51,62.56,15997.0,53.4362,53.4618,53.4106,53.4533,15997.0
2018-05-09 15:40:00,62.56,62.56,62.5,62.52,21890.0,53.4533,53.4533,53.402,53.4191,21890.0
2018-05-09 15:45:00,62.53,62.63,62.52,62.62,24146.0,53.4277,53.5131,53.4191,53.5046,24146.0
2018-05-09 15:50:00,62.62,62.64,62.59,62.64,37510.0,53.5046,53.5217,53.4789,53.5217,37510.0
2018-05-09 15:55:00,62.64,62.72,62.64,62.71,71819.0,53.5217,53.59,53.5217,53.5815,71819.0
2018-05-10 09:30:00,63.0,63.03,62.91,62.97,23060.0,53.8292,53.8549,53.7523,53.8036,23060.0
2018-05-10 09:35:00,62.92,63.05,62.86,62.86,15221.0,53.7609,53.872,53.7096,53.7096,15221.0
2018-05-10 09:40:00,62.86,62.96,62.83,62.91,11254.0,53.7096,53.7951,53.684,53.7523,11254.0
2018-05-10 09:45:00,62.9,63.06,62.89,63.05,13094.0,53.7438,53.8805,53.7353,53.872,13094.0
2018-05-10 09:50:00,63.06,63.15,63.03,63.03,19418.0,53.8805,53.9574,53.8549,53.8549,19418.0
2018-05-10 09:55:00,63.04,63.27,63.04,63.21,17124.0,53.8634,54.0599,53.8634,54.0087,17124.0
2018-05-10 10:00:00,63.21,63.23,63.06,63.14,10778.0,54.0087,54.0258,53.8805,53.9489,10778.0
2018-05-10 10:05:00,63.14,63.24,63.11,63.18,17464.0,53.9489,54.0343,53.9232,53.983,17464.0
2018-05-10 10:10:00,63.18,63.29,63.18,63.23,22544.0,53.983,54.077,53.983,54.0258,22544.0
2018-05-10 10:15:00,63.22,63.22,63.05,63.09,15761.0,54.0172,54.0172,53.872,53.9061,15761.0
2018-05-10 10:20:00,63.12,63.21,63.07,63.17,16604.0,53.9318,54.0087,53.8891,53.9745,16604.0
2018-05-10 10:25:00,63.18,63.37,63.18,63.36,17729.0,53.983,54.1454,53.983,54.1368,17729.0
2018-05-10 10:30:00,63.36,63.41,63.3,63.33,22921.0,54.1368,54.1796,54.0856,54.1112,22921.0
2018-05-10 10:35:00,63.34,63.37,63.29,63.3,21461.0,54.1198,54.1454,54.077,54.0856,21461.0
2018-05-10 10:40:00,63.3,63.38,63.13,63.36,174597.0,54.0856,54.1539,53.9403,54.1368,174597.0
2018-05-10 10:45:00,63.38,63.54,63.35,63.54,20061.0,54.1539,54.2906,54.1283,54.2906,20061.0
2018-05-10 10:50:00,63.55,63.71,63.52,63.57,14806.0,54.2992,54.4359,54.2736,54.3163,14806.0
2018-05-10 10:55:00,63.58,63.7,63.58,63.59,9298.0,54.3248,54.4274,54.3248,54.3334,9298.0
2018-05-10 11:00:00,63.6,63.62,63.48,63.48,12032.0,54.3419,54.359,54.2394,54.2394,12032.0
2018-05-10 11:05:00,63.49,63.56,63.39,63.56,17139.0,54.2479,54.3077,54.1625,54.3077,17139.0
2018-05-10 11:10:00,63.56,63.61,63.46,63.54,14804.0,54.3077,54.3505,54.2223,54.2906,14804.0
2018-05-10 11:15:00,63.55,63.65,63.55,63.62,9380.0,54.2992,54.3846,54.2992,54.359,9380.0
2018-05-10 11:20:00,63.61,63.65,63.58,63.65,9140.0,54.3505,54.3846,54.3248,54.3846,9140.0
2018-05-10 11:25:00,63.69,63.9,63.69,63.88,16283.0,54.4188,54.5982,54.4188,54.5811,16283.0
2018-05-10 11:30:00,63.89,63.91,63.83,63.83,18787.0,54.5897,54.6068,54.5384,54.5384,18787.0
2018-05-10 11:35:00,63.84,63.99,63.84,63.97,15764.0,54.547,54.6751,54.547,54.658,15764.0
2018-05-10 11:40:00,63.97,64.01,63.94,63.96,16836.0,54.658,54.6922,54.6324,54.6495,16836.0
2018-05-10 11:45:00,63.96,64.03,63.92,64.02,13420.0,54.6495,54.7093,54.6153,54.7008,13420.0
2018-05-10 11:50:00,64.03,64.05,63.99,64.01,12397.0,54.7093,54.7264,54.6751,54.6922,12397.0
2018-05-10 11:55:00,64.02,64.13,64.02,64.09,17173.0,54.7008,54.7948,54.7008,54.7606,17173.0
2018-05-10 12:00:00,64.12,64.26,64.07,64.24,38184.0,54.7862,54.9058,54.7435,54.8887,38184.0
2018-05-10 12:05:00,64.25,64.36,64.23,64.33,22815.0,54.8973,54.9913,54.8802,54.9656,22815.0
2018-05-10 12:10:00,64.32,64.41,64.3,64.33,18717.0,54.9571,55.034,54.94,54.9656,18717.0
2018-05-10 12:15:00,64.32,64.35,64.28,64.3,12499.0,54.9571,54.9827,54.9229,54.94,12499.0
2018-05-10 12:20:00,64.31,64.35,64.23,64.24,14713.0,54.9486,54.9827,54.8802,54.8887,14713.0
2018-05-10 12:25:00,64.23,64.28,64.15,64.23,16243.0,54.8802,54.9229,54.8118,54.8802,16243.0
2018-05-10 12:30:00,64.25,64.29,64.19,64.29,15020.0,54.8973,54.9315,54.846,54.9315,15020.0
2018-05-10 12:35:00,64.28,64.29,64.16,64.27,14794.0,54.9229,54.9315,54.8204,54.9144,14794.0
2018-05-10 12:40:00,64.27,64.31,64.25,64.3,13318.0,54.9144,54.9486,54.8973,54.94,13318.0
2018-05-10 12:45:00,64.3,64.33,64.28,64.29,9705.0,54.94,54.9656,54.9229,54.9315,9705.0
2018-05-10 12:50:00,64.29,64.3,64.21,64.25,13647.0,54.9315,54.94,54.8631,54.8973,13647.0
2018-05-10 12:55:00,64.24,64.3,64.23,64.24,11944.0,54.8887,54.94,54.8802,54.8887,11944.0
2018-05-10 13:00:00,64.26,64.36,64.26,64.31,11517.0,54.9058,54.9913,54.9058,54.9486,11517.0
2018-05-10 13:05:00,64.32,64.35,64.29,64.35,8555.0,54.9571,54.9827,54.9315,54.9827,8555.0
2018-05-10 13:10:00,64.36,64.38,64.24,64.24,10679.0,54.9913,55.0084,54.8887,54.8887,10679.0
2018-05-10 13:15:00,64.24,64.29,64.22,64.29,12761.0,54.8887,54.9315,54.8717,54.9315,12761.0
2018-05-10 13:20:00,64.29,64.33,64.28,64.3,9554.0,54.9315,54.9656,54.9229,54.94,9554.0
2018-05-10 13:25:00,64.3,64.3,64.11,64.11,9093.0,54.94,54.94,54.7777,54.7777,9093.0
2018-05-10 13:30:00,64.1,64.12,64.03,64.08,16130.0,54.7691,54.7862,54.7093,54.752,16130.0
2018-05-10 13:35:00,64.06,64.1,63.99,64.0,12498.0,54.7349,54.7691,54.6751,54.6837,12498.0
2018-05-10 13:40:00,64.01,64.09,63.97,64.06,13961.0,54.6922,54.7606,54.658,54.7349,13961.0
2018-05-10 13:45:00,64.04,64.07,64.0,64.0,14063.0,54.7179,54.7435,54.6837,54.6837,14063.0
2018-05-10 13:50:00,64.0,64.0,63.92,63.94,14840.0,54.6837,54.6837,54.6153,54.6324,14840.0
2018-05-10 13:55:00,63.95,64.01,63.93,63.97,10681.0,54.641,54.6922,54.6239,54.658,10681.0
2018-05-10 14:00:00,63.98,64.0,63.89,63.91,18449.0,54.6666,54.6837,54.5897,54.6068,18449.0
2018-05-10 14:05:00,63.91,64.06,63.89,64.05,15831.0,54.6068,54.7349,54.5897,54.7264,15831.0
2018-05-10 14:10:00,64.05,64.09,64.02,64.04,13203.0,54.7264,54.7606,54.7008,54.7179,13203.0
2018-05-10 14:15:00,64.04,64.05,64.0,64.05,12161.0,54.7179,54.7264,54.6837,54.7264,12161.0
2018-05-10 14:20:00,64.05,64.06,63.91,63.91,9759.0,54.7264,54.7349,54.6068,54.6068,9759.0
2018-05-10 14:25:00,63.91,64.0,63.9,63.98,11827.0,54.6068,54.6837,54.5982,54.6666,11827.0
2018-05-10 14:30:00,63.98,64.01,63.89,63.9,12819.0,54.6666,54.6922,54.5897,54.5982,12819.0
2018-05-10 14:35:00,63.9,63.9,63.78,63.81,15408.0,54.5982,54.5982,54.4957,54.5213,15408.0
2018-05-10 14:40:00,63.81,63.86,63.71,63.84,14893.0,54.5213,54.5641,54.4359,54.547,14893.0
2018-05-10 14:45:00,63.85,63.97,63.84,63.96,15641.0,54.5555,54.658,54.547,54.6495,15641.0
2018-05-10 14:50:00,63.97,63.99,63.88,63.94,15314.0,54.658,54.6751,54.5811,54.6324,15314.0
2018-05-10 14:55:00,63.93,63.96,63.89,63.96,14091.0,54.6239,54.6495,54.5897,54.6495,14091.0
2018-05-10 15:00:00,63.95,63.99,63.81,63.82,18422.0,54.641,54.6751,54.5213,54.5299,18422.0
2018-05-10 15:05:00,63.83,63.93,63.82,63.91,19379.0,54.5384,54.6239,54.5299,54.6068,19379.0
2018-05-10 15:10:00,63.91,63.91,63.84,63.86,20792.0,54.6068,54.6068,54.547,54.5641,20792.0
2018-05-10 15:15:00,63.87,63.95,63.86,63.91,81256.0,54.5726,54.641,54.5641,54.6068,81256.0
2018-05-10 15:20:00,63.9,64.0,63.9,63.95,19450.0,54.5982,54.6837,54.5982,54.641,19450.0
2018-05-10 15:25:00,63.95,63.98,63.91,63.98,16627.0,54.641,54.6666,54.6068,54.6666,16627.0
2018-05-10 15:30:00,63.98,64.03,63.93,63.97,22527.0,54.6666,54.7093,54.6239,54.658,22527.0
2018-05-10 15:35:00,63.97,64.0,63.91,63.94,25328.0,54.658,54.6837,54.6068,54.6324,25328.0
2018-05-10 15:40:00,63.94,63.96,63.9,63.93,35756.0,54.6324,54.6495,54.5982,54.6239,35756.0
2018-05-10 15:45:00,63.94,63.96,63.92,63.93,55731.0,54.6324,54.6495,54.6153,54.6239,55731.0
2018-05-10 15:50:00,63.94,63.97,63.85,63.85,50481.0,54.6324,54.658,54.5555,54.5555,50481.0
2018-05-10 15:55:00,63.84,63.89,63.8,63.85,109740.0,54.547,54.5897,54.5128,54.5555,109740.0
2018-05-11 09:30:00,63.89,64.06,63.61,64.01,57698.0,54.5897,54.7349,54.3505,54.6922,57698.0
2018-05-11 09:35:00,63.98,64.13,63.86,64.12,30055.0,54.6666,54.7948,54.5641,54.7862,30055.0
2018-05-11 09:40:00,64.18,64.3,63.97,64.07,25854.0,54.8375,54.94,54.658,54.7435,25854.0
2018-05-11 09:45:00,64.03,64.18,64.01,64.01,18683.0,54.7093,54.8375,54.6922,54.6922,18683.0
2018-05-11 09:50:00,64.03,64.13,63.95,64.04,32968.0,54.7093,54.7948,54.641,54.7179,32968.0
2018-05-11 09:55:00,64.06,64.21,64.04,64.19,19775.0,54.7349,54.8631,54.7179,54.846,19775.0
2018-05-11 10:00:00,64.16,64.26,64.07,64.1,22352.0,54.8204,54.9058,54.7435,54.7691,22352.0
2018-05-11 10:05:00,64.13,64.15,64.01,64.09,22791.0,54.7948,54.8118,54.6922,54.7606,22791.0
2018-05-11 10:10:00,64.11,64.17,64.04,64.06,18226.0,54.7777,54.8289,54.7179,54.7349,18226.0
2018-05-11 10:15:00,64.06,64.22,64.04,64.11,25384.0,54.7349,54.8717,54.7179,54.7777,25384.0
2018-05-11 10:20:00,64.09,64.29,64.09,64.23,27539.0,54.7606,54.9315,54.7606,54.8802,27539.0
2018-05-11 10:25:00,64.23,64.26,64.16,64.18,19953.0,54.8802,54.9058,54.8204,54.8375,19953.0
2018-05-11 10:30:00,64.17,64.21,64.07,64.18,23104.0,54.8289,54.8631,54.7435,54.8375,23104.0
2018-05-11 10:35:00,64.18,64.21,64.02,64.04,20987.0,54.8375,54.8631,54.7008,54.7179,20987.0
2018-05-11 10:40:00,64.06,64.1,64.05,64.1,13538.0,54.7349,54.7691,54.7264,54.7691,13538.0
2018-05-11 10:45:00,64.1,64.1,63.96,63.98,23618.0,54.7691,54.7691,54.6495,54.6666,23618.0
2018-05-11 10:50:00,63.98,64.02,63.96,64.0,27114.0,54.6666,54.7008,54.6495,54.6837,27114.0
2018-05-11 10:55:00,64.01,64.12,63.98,64.02,37648.0,54.6922,54.7862,54.6666,54.7008,37648.0
2018-05-11 11:00:00,64.02,64.12,63.99,64.03,18007.0,54.7008,54.7862,54.6751,54.7093,18007.0
2018-05-11 11:05:00,64.01,64.02,63.73,63.73,22103.0,54.6922,54.7008,54.453,54.453,22103.0
2018-05-11 11:10:00,63.72,63.73,63.55,63.57,31694.0,54.4444,54.453,54.2992,54.3163,31694.0
2018-05-11 11:15:00,63.58,63.64,63.51,63.53,26286.0,54.3248,54.3761,54.265,54.2821,26286.0
2018-05-11 11:20:00,63.53,63.64,63.52,63.54,13846.0,54.2821,54.3761,54.2736,54.2906,13846.0
2018-05-11 11:25:00,63.54,63.54,63.4,63.4,17638.0,54.2906,54.2906,54.171,54.171,17638.0
2018-05-11 11:30:00,63.41,63.52,63.4,63.43,24912.0,54.1796,54.2736,54.171,54.1967,24912.0
2018-05-11 11:35:00,63.45,63.47,63.41,63.43,18781.0,54.2137,54.2308,54.1796,54.1967,18781.0
2018-05-11 11:40:00,63.42,63.43,63.33,63.37,27825.0,54.1881,54.1967,54.1112,54.1454,27825.0
2018-05-11 11:45:00,63.37,63.4,63.34,63.38,48550.0,54.1454,54.171,54.1198,54.1539,48550.0
2018-05-11 11:50:00,63.39,63.65,63.38,63.59,25523.0,54.1625,54.3846,54.1539,54.3334,25523.0
2018-05-11 11:55:00,63.59,63.66,63.52,63.58,25549.0,54.3334,54.3932,54.2736,54.3248,25549.0
2018-05-11 12:00:00,63.59,63.64,63.53,63.62,17034.0,54.3334,54.3761,54.2821,54.359,17034.0
2018-05-11 12:05:00,63.62,63.62,63.33,63.33,13083.0,54.359,54.359,54.1112,54.1112,13083.0
2018-05-11 12:10:00,63.34,63.34,63.15,63.15,28038.0,54.1198,54.1198,53.9574,53.9574,28038.0
2018-05-11 12:15:00,63.14,63.17,63.1,63.17,23037.0,53.9489,53.9745,53.9147,53.9745,23037.0
2018-05-11 12:20:00,63.18,63.21,63.08,63.16,21643.0,53.983,54.0087,53.8976,53.966,21643.0
2018-05-11 12:25:00,63.14,63.14,63.04,63.08,19993.0,53.9489,53.9489,53.8634,53.8976,19993.0
2018-05-11 12:30:00,63.09,63.1,63.01,63.07,17976.0,53.9061,53.9147,53.8378,53.8891,17976.0
2018-05-11 12:35:00,63.08,63.11,63.01,63.07,16940.0,53.8976,53.9232,53.8378,53.8891,16940.0
2018-05-11 12:40:00,63.07,63.08,62.99,63.02,30886.0,53.8891,53.8976,53.8207,53.8463,30886.0
2018-05-11 12:45:00,63.02,63.21,62.95,63.12,22651.0,53.8463,54.0087,53.7865,53.9318,22651.0
2018-05-11 12:50:00,63.13,63.25,63.13,63.25,11815.0,53.9403,54.0429,53.9403,54.0429,11815.0
2018-05-11 12:55:00,63.25,63.33,63.23,63.33,14454.0,54.0429,54.1112,54.0258,54.1112,14454.0
2018-05-11 13:00:00,63.32,63.38,63.26,63.31,30774.0,54.1027,54.1539,54.0514,54.0941,30774.0
2018-05-11 13:05:00,63.29,63.45,63.28,63.44,35906.0,54.077,54.2137,54.0685,54.2052,35906.0
2018-05-11 13:10:00,63.44,63.52,63.29,63.35,65694.0,54.2052,54.2736,54.077,54.1283,65694.0
2018-05-11 13:15:00,63.35,63.46,63.28,63.36,42400.0,54.1283,54.2223,54.0685,54.1368,42400.0
2018-05-11 13:20:00,63.37,63.41,63.3,63.3,23041.0,54.1454,54.1796,54.0856,54.0856,23041.0
2018-05-11 13:25:00,63.29,63.37,63.28,63.3,11490.0,54.077,54.1454,54.0685,54.0856,11490.0
2018-05-11 13:30:00,63.29,63.36,63.28,63.33,13182.0,54.077,54.1368,54.0685,54.1112,13182.0
2018-05-11 13:35:00,63.31,63.34,63.29,63.29,8955.0,54.0941,54.1198,54.077,54.077,8955.0
2018-05-11 13:40:00,63.29,63.38,63.28,63.32,11277.0,54.077,54.1539,54.0685,54.1027,11277.0
2018-05-11 13:45:00,63.3,63.44,63.3,63.44,20512.0,54.0856,54.2052,54.0856,54.2052,20512.0
2018-05-11 13:50:00,63.44,63.44,63.35,63.4,13257.0,54.2052,54.2052,54.1283,54.171,13257.0
2018-05-11 13:55:00,63.41,63.44,63.41,63.43,12505.0,54.1796,54.2052,54.1796,54.1967,12505.0
2018-05-11 14:00:00,63.43,63.45,63.35,63.37,13614.0,54.1967,54.2137,54.1283,54.1454,13614.0
2018-05-11 14:05:00,63.38,63.38,63.27,63.27,11249.0,54.1539,54.1539,54.0599,54.0599,11249.0
2018-05-11 14:10:00,63.27,63.29,63.22,63.22,15331.0,54.0599,54.077,54.0172,54.0172,15331.0
2018-05-11 14:15:00,63.22,63.27,63.22,63.26,16645.0,54.0172,54.0599,54.0172,54.0514,16645.0
2018-05-11 14:20:00,63.25,63.3,63.25,63.27,15010.0,54.0429,54.0856,54.0429,54.0599,15010.0
2018-05-11 14:25:00,63.27,63.32,63.23,63.27,17519.0,54.0599,54.1027,54.0258,54.0599,17519.0
2018-05-11 14:30:00,63.27,63.32,63.25,63.25,10888.0,54.0599,54.1027,54.0429,54.0429,10888.0
2018-05-11 14:35:00,63.26,63.31,63.24,63.25,15098.0,54.0514,54.0941,54.0343,54.0429,15098.0
2018-05-11 14:40:00,63.24,63.25,63.15,63.15,11344.0,54.0343,54.0429,53.9574,53.9574,11344.0
2018-05-11 14:45:00,63.17,63.25,63.16,63.23,19644.0,53.9745,54.0429,53.966,54.0258,19644.0
2018-05-11 14:50:00,63.23,63.23,63.15,63.19,15800.0,54.0258,54.0258,53.9574,53.9916,15800.0
2018-05-11 14:55:00,63.19,63.19,63.08,63.15,24994.0,53.9916,53.9916,53.8976,53.9574,24994.0
2018-05-11 15:00:00,63.15,63.21,63.14,63.2,23939.0,53.9574,54.0087,53.9489,54.0001,23939.0
2018-05-11 15:05:00,63.2,63.3,63.18,63.27,19263.0,54.0001,54.0856,53.983,54.0599,19263.0
2018-05-11 15:10:00,63.26,63.26,63.18,63.19,15309.0,54.0514,54.0514,53.983,53.9916,15309.0
2018-05-11 15:15:00,63.2,63.21,63.17,63.18,28378.0,54.0001,54.0087,53.9745,53.983,28378.0
2018-05-11 15:20:00,63.18,63.2,63.16,63.18,28851.0,53.983,54.0001,53.966,53.983,28851.0
2018-05-11 15:25:00,63.17,63.19,63.12,63.12,27228.0,53.9745,53.9916,53.9318,53.9318,27228.0
2018-05-11 15:30:00,63.11,63.12,63.06,63.06,35123.0,53.9232,53.9318,53.8805,53.8805,35123.0
2018-05-11 15:35:00,63.06,63.14,63.06,63.12,38470.0,53.8805,53.9489,53.8805,53.9318,38470.0
2018-05-11 15:40:00,63.12,63.12,63.06,63.11,37741.0,53.9318,53.9318,53.8805,53.9232,37741.0
2018-05-11 15:45:00,63.12,63.12,62.97,63.06,53804.0,53.9318,53.9318,53.8036,53.8805,53804.0
2018-05-11 15:50:00,63.07,63.09,63.01,63.02,57210.0,53.8891,53.9061,53.8378,53.8463,57210.0
2018-05-11 15:55:00,63.02,63.15,63.02,63.11,209526.0,53.8463,53.9574,53.8463,53.9232,209526.0
2018-05-14 09:30:00,63.38,63.4,63.18,63.32,24631.0,54.1539,54.171,53.983,54.1027,24631.0
2018-05-14 09:35:00,63.32,63.32,62.66,62.73,46813.0,54.1027,54.1027,53.5387,53.5986,46813.0
2018-05-14 09:40:00,62.73,62.93,62.61,62.93,17155.0,53.5986,53.7694,53.496,53.7694,17155.0
2018-05-14 09:45:00,62.9,62.92,62.78,62.83,10184.0,53.7438,53.7609,53.6413,53.684,10184.0
2018-05-14 09:50:00,62.84,62.92,62.75,62.9,19081.0,53.6925,53.7609,53.6156,53.7438,19081.0
2018-05-14 09:55:00,62.89,62.97,62.86,62.88,7045.0,53.7353,53.8036,53.7096,53.7267,7045.0
2018-05-14 10:00:00,62.86,62.96,62.82,62.82,21471.0,53.7096,53.7951,53.6755,53.6755,21471.0
2018-05-14 10:05:00,62.82,62.88,62.72,62.83,14855.0,53.6755,53.7267,53.59,53.684,14855.0
2018-05-14 10:10:00,62.82,63.01,62.8,62.95,17425.0,53.6755,53.8378,53.6584,53.7865,17425.0
2018-05-14 10:15:00,62.96,63.03,62.92,62.99,15396.0,53.7951,53.8549,53.7609,53.8207,15396.0
2018-05-14 10:20:00,63.0,63.02,62.86,62.88,14039.0,53.8292,53.8463,53.7096,53.7267,14039.0
2018-05-14 10:25:00,62.88,62.89,62.72,62.74,16446.0,53.7267,53.7353,53.59,53.6071,16446.0
2018-05-14 10:30:00,62.74,62.77,62.68,62.76,27286.0,53.6071,53.6327,53.5558,53.6242,27286.0
2018-05-14 10:35:00,62.75,62.9,62.75,62.89,12760.0,53.6156,53.7438,53.6156,53.7353,12760.0
2018-05-14 10:40:00,62.89,62.93,62.82,62.84,16184.0,53.7353,53.7694,53.6755,53.6925,16184.0
2018-05-14 10:45:00,62.83,62.83,62.72,62.75,14258.0,53.684,53.684,53.59,53.6156,14258.0
2018-05-14 10:50:00,62.74,62.75,62.55,62.6,17049.0,53.6071,53.6156,53.4448,53.4875,17049.0
2018-05-14 10:55:00,62.61,62.66,62.59,62.63,23790.0,53.496,53.5387,53.4789,53.5131,23790.0
2018-05-14 11:00:00,62.63,62.69,62.54,62.56,34391.0,53.5131,53.5644,53.4362,53.4533,34391.0
2018-05-14 11:05:00,62.55,62.6,62.54,62.57,13354.0,53.4448,53.4875,53.4362,53.4618,13354.0
2018-05-14 11:10:00,62.57,62.63,62.57,62.62,10091.0,53.4618,53.5131,53.4618,53.5046,10091.0
2018-05-14 11:15:00,62.61,62.65,62.57,62.62,15686.0,53.496,53.5302,53.4618,53.5046,15686.0
2018-05-14 11:20:00,62.63,62.69,62.61,62.63,20721.0,53.5131,53.5644,53.496,53.5131,20721.0
2018-05-14 11:25:00,62.63,62.67,62.57,62.57,16735.0,53.5131,53.5473,53.4618,53.4618,16735.0
2018-05-14 11:30:00,62.59,62.75,62.59,62.75,12928.0,53.4789,53.6156,53.4789,53.6156,12928.0
2018-05-14 11:35:00,62.74,62.75,62.71,62.71,14533.0,53.6071,53.6156,53.5815,53.5815,14533.0
2018-05-14 11:40:00,62.71,62.74,62.67,62.71,14089.0,53.5815,53.6071,53.5473,53.5815,14089.0
2018-05-14 11:45:00,62.72,62.72,62.65,62.7,8055.0,53.59,53.59,53.5302,53.5729,8055.0
2018-05-14 11:50:00,62.69,62.73,62.69,62.72,16479.0,53.5644,53.5986,53.5644,53.59,16479.0
2018-05-14 11:55:00,62.72,62.74,62.7,62.73,9788.0,53.59,53.6071,53.5729,53.5986,9788.0
2018-05-14 12:00:00,62.73,62.83,62.72,62.75,23469.0,53.5986,53.684,53.59,53.6156,23469.0
2018-05-14 12:05:00,62.75,62.82,62.71,62.78,31564.0,53.6156,53.6755,53.5815,53.6413,31564.0
2018-05-14 12:10:00,62.79,62.84,62.78,62.84,13115.0,53.6498,53.6925,53.6413,53.6925,13115.0
2018-05-14 12:15:00,62.84,62.87,62.81,62.83,10499.0,53.6925,53.7182,53.6669,53.684,10499.0
2018-05-14 12:20:00,62.83,62.87,62.78,62.87,11508.0,53.684,53.7182,53.6413,53.7182,11508.0
2018-05-14 12:25:00,62.87,62.87,62.82,62.84,10757.0,53.7182,53.7182,53.6755,53.6925,10757.0
2018-05-14 12:30:00,62.85,62.86,62.81,62.82,8034.0,53.7011,53.7096,53.6669,53.6755,8034.0
2018-05-14 12:35:00,62.83,62.84,62.8,62.8,11127.0,53.684,53.6925,53.6584,53.6584,11127.0
2018-05-14 12:40:00,62.81,62.83,62.77,62.8,10509.0,53.6669,53.684,53.6327,53.6584,10509.0
2018-05-14 12:45:00,62.8,62.86,62.76,62.77,12691.0,53.6584,53.7096,53.6242,53.6327,12691.0
2018-05-14 12:50:00,62.78,62.82,62.71,62.77,70861.0,53.6413,53.6755,53.5815,53.6327,70861.0
2018-05-14 12:55:00,62.77,62.77,62.68,62.68,9665.0,53.6327,53.6327,53.5558,53.5558,9665.0
2018-05-14 13:00:00,62.68,62.7,62.62,62.63,19629.0,53.5558,53.5729,53.5046,53.5131,19629.0
2018-05-14 13:05:00,62.64,62.67,62.64,62.66,11891.0,53.5217,53.5473,53.5217,53.5387,11891.0
2018-05-14 13:10:00,62.65,62.67,62.61,62.64,13291.0,53.5302,53.5473,53.496,53.5217,13291.0
2018-05-14 13:15:00,62.64,62.64,62.57,62.57,22676.0,53.5217,53.5217,53.4618,53.4618,22676.0
2018-05-14 13:20:00,62.58,62.65,62.57,62.57,14411.0,53.4704,53.5302,53.4618,53.4618,14411.0
2018-05-14 13:25:00,62.56,62.56,62.51,62.53,32553.0,53.4533,53.4533,53.4106,53.4277,32553.0
2018-05-14 13:30:00,62.53,62.57,62.5,62.54,17036.0,53.4277,53.4618,53.402,53.4362,17036.0
2018-05-14 13:35:00,62.54,62.54,62.51,62.54,17309.0,53.4362,53.4362,53.4106,53.4362,17309.0
2018-05-14 13:40:00,62.53,62.54,62.47,62.53,26958.0,53.4277,53.4362,53.3764,53.4277,26958.0
2018-05-14 13:45:00,62.54,62.62,62.53,62.62,54726.0,53.4362,53.5046,53.4277,53.5046,54726.0
2018-05-14 13:50:00,62.62,62.72,62.62,62.68,24207.0,53.5046,53.59,53.5046,53.5558,24207.0
2018-05-14 13:55:00,62.69,62.72,62.63,62.66,22469.0,53.5644,53.59,53.5131,53.5387,22469.0
2018-05-14 14:00:00,62.66,62.68,62.63,62.65,10408.0,53.5387,53.5558,53.5131,53.5302,10408.0
2018-05-14 14:05:00,62.66,62.67,62.55,62.57,22567.0,53.5387,53.5473,53.4448,53.4618,22567.0
2018-05-14 14:10:00,62.57,62.58,62.54,62.57,23028.0,53.4618,53.4704,53.4362,53.4618,23028.0
2018-05-14 14:15:00,62.57,62.57,62.5,62.57,19054.0,53.4618,53.4618,53.402,53.4618,19054.0
2018-05-14 14:20:00,62.57,62.62,62.55,62.59,21261.0,53.4618,53.5046,53.4448,53.4789,21261.0
2018-05-14 14:25:00,62.58,62.64,62.57,62.64,14985.0,53.4704,53.5217,53.4618,53.5217,14985.0
2018-05-14 14:30:00,62.63,62.69,62.63,62.68,10996.0,53.5131,53.5644,53.5131,53.5558,10996.0
2018-05-14 14:35:00,62.67,62.71,62.67,62.69,12118.0,53.5473,53.5815,53.5473,53.5644,12118.0
2018-05-14 14:40:00,62.68,62.68,62.56,62.57,21905.0,53.5558,53.5558,53.4533,53.4618,21905.0
2018-05-14 14:45:00,62.58,62.6,62.56,62.58,14090.0,53.4704,53.4875,53.4533,53.4704,14090.0
2018-05-14 14:50:00,62.57,62.64,62.56,62.6,18581.0,53.4618,53.5217,53.4533,53.4875,18581.0
2018-05-14 14:55:00,62.61,62.62,62.58,62.6,15488.0,53.496,53.5046,53.4704,53.4875,15488.0
2018-05-14 15:00:00,62.61,62.62,62.57,62.6,29440.0,53.496,53.5046,53.4618,53.4875,29440.0
2018-05-14 15:05:00,62.61,62.63,62.59,62.63,18940.0,53.496,53.5131,53.4789,53.5131,18940.0
2018-05-14 15:10:00,62.64,62.79,62.63,62.71,27903.0,53.5217,53.6498,53.5131,53.5815,27903.0
2018-05-14 15:15:00,62.71,62.73,62.63,62.64,31879.0,53.5815,53.5986,53.5131,53.5217,31879.0
2018-05-14 15:20:00,62.64,62.75,62.62,62.68,24176.0,53.5217,53.6156,53.5046,53.5558,24176.0
2018-05-14 15:25:00,62.7,62.74,62.68,62.68,17729.0,53.5729,53.6071,53.5558,53.5558,17729.0
2018-05-14 15:30:00,62.69,62.74,62.65,62.71,34655.0,53.5644,53.6071,53.5302,53.5815,34655.0
2018-05-14 15:35:00,62.7,62.74,62.69,62.71,31558.0,53.5729,53.6071,53.5644,53.5815,31558.0
2018-05-14 15:40:00,62.71,62.75,62.68,62.72,34513.0,53.5815,53.6156,53.5558,53.59,34513.0
2018-05-14 15:45:00,62.72,62.74,62.64,62.7,51730.0,53.59,53.6071,53.5217,53.5729,51730.0
2018-05-14 15:50:00,62.7,62.73,62.66,62.69,66250.0,53.5729,53.5986,53.5387,53.5644,66250.0
2018-05-14 15:55:00,62.69,62.75,62.66,62.75,192473.0,53.5644,53.6156,53.5387,53.6156,192473.0
2018-05-15 09:30:00,62.26,62.28,62.06,62.19,38035.0,53.197,53.2141,53.0261,53.1372,38035.0
2018-05-15 09:35:00,62.13,62.21,62.08,62.08,9493.0,53.0859,53.1542,53.0432,53.0432,9493.0
2018-05-15 09:40:00,62.1,62.15,62.02,62.09,28345.0,53.0603,53.103,52.9919,53.0517,28345.0
2018-05-15 09:45:00,62.1,62.22,62.08,62.2,60581.0,53.0603,53.1628,53.0432,53.1457,60581.0
2018-05-15 09:50:00,62.21,62.3,62.14,62.17,34739.0,53.1542,53.2311,53.0944,53.1201,34739.0
2018-05-15 09:55:00,62.16,62.17,62.06,62.07,18945.0,53.1115,53.1201,53.0261,53.0346,18945.0
2018-05-15 10:00:00,62.07,62.16,62.06,62.09,22844.0,53.0346,53.1115,53.0261,53.0517,22844.0
2018-05-15 10:05:00,62.09,62.22,62.09,62.13,16097.0,53.0517,53.1628,53.0517,53.0859,16097.0
2018-05-15 10:10:00,62.15,62.23,62.12,62.22,20677.0,53.103,53.1713,53.0773,53.1628,20677.0
2018-05-15 10:15:00,62.23,62.31,62.22,62.3,41781.0,53.1713,53.2397,53.1628,53.2311,41781.0
2018-05-15 10:20:00,62.31,62.5,62.31,62.45,52790.0,53.2397,53.402,53.2397,53.3593,52790.0
2018-05-15 10:25:00,62.45,62.46,62.32,62.33,22191.0,53.3593,53.3679,53.2482,53.2568,22191.0
2018-05-15 10:30:00,62.32,62.38,62.23,62.33,18166.0,53.2482,53.2995,53.1713,53.2568,18166.0
2018-05-15 10:35:00,62.35,62.41,62.27,62.27,19505.0,53.2739,53.3251,53.2055,53.2055,19505.0
2018-05-15 10:40:00,62.27,62.33,62.25,62.33,43097.0,53.2055,53.2568,53.1884,53.2568,43097.0
2018-05-15 10:45:00,62.32,62.32,62.2,62.21,45198.0,53.2482,53.2482,53.1457,53.1542,45198.0
2018-05-15 10:50:00,62.22,62.36,62.22,62.31,30596.0,53.1628,53.2824,53.1628,53.2397,30596.0
2018-05-15 10:55:00,62.3,62.41,62.27,62.36,20335.0,53.2311,53.3251,53.2055,53.2824,20335.0
2018-05-15 11:00:00,62.37,62.5,62.36,62.5,23028.0,53.291,53.402,53.2824,53.402,23028.0
2018-05-15 11:05:00,62.5,62.66,62.5,62.52,21724.0,53.402,53.5387,53.402,53.4191,21724.0
2018-05-15 11:10:00,62.51,62.66,62.5,62.61,28371.0,53.4106,53.5387,53.402,53.496,28371.0
2018-05-15 11:15:00,62.62,62.72,62.59,62.7,19237.0,53.5046,53.59,53.4789,53.5729,19237.0
2018-05-15 11:20:00,62.69,62.77,62.64,62.73,14573.0,53.5644,53.6327,53.5217,53.5986,14573.0
2018-05-15 11:25:00,62.71,62.72,62.62,62.66,16277.0,53.5815,53.59,53.5046,53.5387,16277.0
2018-05-15 11:30:00,62.67,62.74,62.65,62.65,15916.0,53.5473,53.6071,53.5302,53.5302,15916.0
2018-05-15 11:35:00,62.64,62.69,62.57,62.59,60334.0,53.5217,53.5644,53.4618,53.4789,60334.0
2018-05-15 11:40:00,62.59,62.67,62.57,62.66,17483.0,53.4789,53.5473,53.4618,53.5387,17483.0
2018-05-15 11:45:00,62.65,62.69,62.58,62.68,13872.0,53.5302,53.5644,53.4704,53.5558,13872.0
2018-05-15 11:50:00,62.68,62.71,62.66,62.69,11280.0,53.5558,53.5815,53.5387,53.5644,11280.0
2018-05-15 11:55:00,62.68,62.72,62.52,62.55,19895.0,53.5558,53.59,53.4191,53.4448,19895.0
2018-05-15 12:00:00,62.56,62.64,62.56,62.57,10713.0,53.4533,53.5217,53.4533,53.4618,10713.0
2018-05-15 12:05:00,62.57,62.61,62.52,62.6,11442.0,53.4618,53.496,53.4191,53.4875,11442.0
2018-05-15 12:10:00,62.59,62.62,62.51,62.54,9234.0,53.4789,53.5046,53.4106,53.4362,9234.0
2018-05-15 12:15:00,62.57,62.59,62.53,62.55,9632.0,53.4618,53.4789,53.4277,53.4448,9632.0
2018-05-15 12:20:00,62.57,62.59,62.53,62.54,11789.0,53.4618,53.4789,53.4277,53.4362,11789.0
2018-05-15 12:25:00,62.53,62.64,62.53,62.64,10905.0,53.4277,53.5217,53.4277,53.5217,10905.0
2018-05-15 12:30:00,62.64,62.71,62.62,62.69,9997.0,53.5217,53.5815,53.5046,53.5644,9997.0
2018-05-15 12:35:00,62.68,62.74,62.64,62.65,8284.0,53.5558,53.6071,53.5217,53.5302,8284.0
2018-05-15 12:40:00,62.65,62.72,62.65,62.72,7834.0,53.5302,53.59,53.5302,53.59,7834.0
2018-05-15 12:45:00,62.72,62.79,62.72,62.74,9161.0,53.59,53.6498,53.59,53.6071,9161.0
2018-05-15 12:50:00,62.73,62.76,62.72,62.74,6327.0,53.5986,53.6242,53.59,53.6071,6327.0
2018-05-15 12:55:00,62.75,62.82,62.74,62.76,11667.0,53.6156,53.6755,53.6071,53.6242,11667.0
2018-05-15 13:00:00,62.74,62.8,62.62,62.68,13778.0,53.6071,53.6584,53.5046,53.5558,13778.0
2018-05-15 13:05:00,62.66,62.66,62.55,62.57,9573.0,53.5387,53.5387,53.4448,53.4618,9573.0
2018-05-15 13:10:00,62.59,62.63,62.55,62.62,11196.0,53.4789,53.5131,53.4448,53.5046,11196.0
2018-05-15 13:15:00,62.64,62.64,62.58,62.6,9974.0,53.5217,53.5217,53.4704,53.4875,9974.0
2018-05-15 13:20:00,62.61,62.62,62.49,62.55,15880.0,53.496,53.5046,53.3935,53.4448,15880.0
2018-05-15 13:25:00,62.52,62.53,62.48,62.51,10431.0,53.4191,53.4277,53.3849,53.4106,10431.0
2018-05-15 13:30:00,62.51,62.57,62.5,62.54,8884.0,53.4106,53.4618,53.402,53.4362,8884.0
2018-05-15 13:35:00,62.57,62.59,62.51,62.54,7800.0,53.4618,53.4789,53.4106,53.4362,7800.0
2018-05-15 13:40:00,62.53,62.56,62.45,62.49,10191.0,53.4277,53.4533,53.3593,53.3935,10191.0
2018-05-15 13:45:00,62.5,62.66,62.48,62.66,9835.0,53.402,53.5387,53.3849,53.5387,9835.0
2018-05-15 13:50:00,62.66,62.66,62.6,62.66,10841.0,53.5387,53.5387,53.4875,53.5387,10841.0
2018-05-15 13:55:00,62.66,62.66,62.5,62.53,15828.0,53.5387,53.5387,53.402,53.4277,15828.0
2018-05-15 14:00:00,62.54,62.61,62.5,62.6,12808.0,53.4362,53.496,53.402,53.4875,12808.0
2018-05-15 14:05:00,62.6,62.62,62.54,62.62,17284.0,53.4875,53.5046,53.4362,53.5046,17284.0
2018-05-15 14:10:00,62.62,62.73,62.6,62.69,17249.0,53.5046,53.5986,53.4875,53.5644,17249.0
2018-05-15 14:15:00,62.69,62.77,62.63,62.76,22608.0,53.5644,53.6327,53.5131,53.6242,22608.0
2018-05-15 14:20:00,62.76,62.78,62.62,62.67,25368.0,53.6242,53.6413,53.5046,53.5473,25368.0
2018-05-15 14:25:00,62.68,62.81,62.57,62.78,26677.0,53.5558,53.6669,53.4618,53.6413,26677.0
2018-05-15 14:30:00,62.79,62.89,62.76,62.83,16005.0,53.6498,53.7353,53.6242,53.684,16005.0
2018-05-15 14:35:00,62.83,62.85,62.74,62.75,12720.0,53.684,53.7011,53.6071,53.6156,12720.0
2018-05-15 14:40:00,62.75,62.82,62.67,62.82,20766.0,53.6156,53.6755,53.5473,53.6755,20766.0
2018-05-15 14:45:00,62.81,62.89,62.78,62.82,18874.0,53.6669,53.7353,53.6413,53.6755,18874.0
2018-05-15 14:50:00,62.82,62.94,62.82,62.92,16683.0,53.6755,53.778,53.6755,53.7609,16683.0
2018-05-15 14:55:00,62.93,62.93,62.79,62.86,19417.0,53.7694,53.7694,53.6498,53.7096,19417.0
2018-05-15 15:00:00,62.88,62.9,62.84,62.88,20464.0,53.7267,53.7438,53.6925,53.7267,20464.0
2018-05-15 15:05:00,62.87,62.88,62.82,62.85,19915.0,53.7182,53.7267,53.6755,53.7011,19915.0
2018-05-15 15:10:00,62.84,62.87,62.79,62.8,23448.0,53.6925,53.7182,53.6498,53.6584,23448.0
2018-05-15 15:15:00,62.8,62.85,62.77,62.77,27753.0,53.6584,53.7011,53.6327,53.6327,27753.0
2018-05-15 15:20:00,62.78,62.82,62.72,62.74,27205.0,53.6413,53.6755,53.59,53.6071,27205.0
2018-05-15 15:25:00,62.74,62.78,62.68,62.68,23441.0,53.6071,53.6413,53.5558,53.5558,23441.0
2018-05-15 15:30:00,62.68,62.78,62.66,62.76,39255.0,53.5558,53.6413,53.5387,53.6242,39255.0
2018-05-15 15:35:00,62.76,62.8,62.76,62.78,30409.0,53.6242,53.6584,53.6242,53.6413,30409.0
2018-05-15 15:40:00,62.78,62.85,62.75,62.85,40459.0,53.6413,53.7011,53.6156,53.7011,40459.0
2018-05-15 15:45:00,62.86,62.89,62.81,62.84,49655.0,53.7096,53.7353,53.6669,53.6925,49655.0
2018-05-15 15:50:00,62.85,62.95,62.85,62.91,66722.0,53.7011,53.7865,53.7011,53.7523,66722.0
2018-05-15 15:55:00,62.92,63.04,62.89,62.99,158577.0,53.7609,53.8634,53.7353,53.8207,158577.0
2018-05-16 09:30:00,63.0,63.36,62.96,63.36,48732.0,53.8292,54.1368,53.7951,54.1368,48732.0
2018-05-16 09:35:00,63.32,63.69,63.24,63.43,104903.0,54.1027,54.4188,54.0343,54.1967,104903.0
2018-05-16 09:40:00,63.47,63.56,63.31,63.5,21162.0,54.2308,54.3077,54.0941,54.2565,21162.0
2018-05-16 09:45:00,63.49,63.56,63.44,63.51,11579.0,54.2479,54.3077,54.2052,54.265,11579.0
2018-05-16 09:50:00,63.49,63.86,63.46,63.86,21648.0,54.2479,54.5641,54.2223,54.5641,21648.0
2018-05-16 09:55:00,63.86,64.03,63.72,64.02,102931.0,54.5641,54.7093,54.4444,54.7008,102931.0
2018-05-16 10:00:00,64.0,64.02,63.9,63.99,41283.0,54.6837,54.7008,54.5982,54.6751,41283.0
2018-05-16 10:05:00,63.98,64.17,63.95,64.07,55020.0,54.6666,54.8289,54.641,54.7435,55020.0
2018-05-16 10:10:00,64.07,64.14,64.0,64.02,61703.0,54.7435,54.8033,54.6837,54.7008,61703.0
2018-05-16 10:15:00,64.02,64.1,63.84,63.92,123288.0,54.7008,54.7691,54.547,54.6153,123288.0
2018-05-16 10:20:00,63.91,64.1,63.78,64.02,49379.0,54.6068,54.7691,54.4957,54.7008,49379.0
2018-05-16 10:25:00,64.03,64.1,63.95,64.04,40707.0,54.7093,54.7691,54.641,54.7179,40707.0
2018-05-16 10:30:00,64.06,64.34,64.01,64.34,42999.0,54.7349,54.9742,54.6922,54.9742,42999.0
2018-05-16 10:35:00,64.34,64.48,64.32,64.43,61626.0,54.9742,55.0938,54.9571,55.0511,61626.0
2018-05-16 10:40:00,64.44,64.53,64.43,64.53,53037.0,55.0596,55.1365,55.0511,55.1365,53037.0
2018-05-16 10:45:00,64.53,64.6,64.47,64.48,31207.0,55.1365,55.1963,55.0853,55.0938,31207.0
2018-05-16 10:50:00,64.47,64.47,64.28,64.43,48166.0,55.0853,55.0853,54.9229,55.0511,48166.0
2018-05-16 10:55:00,64.43,64.44,64.35,64.41,26379.0,55.0511,55.0596,54.9827,55.034,26379.0
2018-05-16 11:00:00,64.4,64.41,64.2,64.34,21975.0,55.0255,55.034,54.8546,54.9742,21975.0
2018-05-16 11:05:00,64.34,64.42,64.33,64.36,20219.0,54.9742,55.0425,54.9656,54.9913,20219.0
2018-05-16 11:10:00,64.37,64.45,64.3,64.44,27328.0,54.9998,55.0682,54.94,55.0596,27328.0
2018-05-16 11:15:00,64.43,64.44,64.3,64.42,45994.0,55.0511,55.0596,54.94,55.0425,45994.0
2018-05-16 11:20:00,64.42,64.72,64.41,64.59,127082.0,55.0425,55.2989,55.034,55.1878,127082.0
2018-05-16 11:25:00,64.59,64.59,64.46,64.56,18748.0,55.1878,55.1878,55.0767,55.1622,18748.0
2018-05-16 11:30:00,64.53,64.55,64.25,64.28,19753.0,55.1365,55.1536,54.8973,54.9229,19753.0
2018-05-16 11:35:00,64.3,64.43,64.3,64.41,13528.0,54.94,55.0511,54.94,55.034,13528.0
2018-05-16 11:40:00,64.41,64.47,64.35,64.42,16594.0,55.034,55.0853,54.9827,55.0425,16594.0
2018-05-16 11:45:00,64.43,64.49,64.39,64.4,23579.0,55.0511,55.1024,55.0169,55.0255,23579.0
2018-05-16 11:50:00,64.41,64.57,64.41,64.55,12858.0,55.034,55.1707,55.034,55.1536,12858.0
2018-05-16 11:55:00,64.55,64.6,64.52,64.57,21467.0,55.1536,55.1963,55.128,55.1707,21467.0
2018-05-16 12:00:00,64.58,64.62,64.51,64.55,12420.0,55.1793,55.2134,55.1194,55.1536,12420.0
2018-05-16 12:05:00,64.55,64.65,64.55,64.63,12041.0,55.1536,55.2391,55.1536,55.222,12041.0
2018-05-16 12:10:00,64.64,64.66,64.59,64.59,9362.0,55.2305,55.2476,55.1878,55.1878,9362.0
2018-05-16 12:15:00,64.6,64.61,64.52,64.57,9110.0,55.1963,55.2049,55.128,55.1707,9110.0
2018-05-16 12:20:00,64.57,64.7,64.55,64.67,14235.0,55.1707,55.2818,55.1536,55.2562,14235.0
2018-05-16 12:25:00,64.67,64.71,64.64,64.64,9185.0,55.2562,55.2903,55.2305,55.2305,9185.0
2018-05-16 12:30:00,64.64,64.68,64.58,64.58,13710.0,55.2305,55.2647,55.1793,55.1793,13710.0
2018-05-16 12:35:00,64.59,64.73,64.59,64.73,9544.0,55.1878,55.3074,55.1878,55.3074,9544.0
2018-05-16 12:40:00,64.73,64.79,64.71,64.76,17626.0,55.3074,55.3587,55.2903,55.333,17626.0
2018-05-16 12:45:00,64.74,64.74,64.59,64.61,10135.0,55.316,55.316,55.1878,55.2049,10135.0
2018-05-16 12:50:00,64.63,64.67,64.59,64.6,8038.0,55.222,55.2562,55.1878,55.1963,8038.0
2018-05-16 12:55:00,64.6,64.69,64.6,64.63,10384.0,55.1963,55.2732,55.1963,55.222,10384.0
2018-05-16 13:00:00,64.64,64.71,64.57,64.7,21354.0,55.2305,55.2903,55.1707,55.2818,21354.0
2018-05-16 13:05:00,64.69,64.77,64.65,64.77,10541.0,55.2732,55.3416,55.2391,55.3416,10541.0
2018-05-16 13:10:00,64.77,64.78,64.66,64.7,12943.0,55.3416,55.3501,55.2476,55.2818,12943.0
2018-05-16 13:15:00,64.71,64.8,64.7,64.77,12009.0,55.2903,55.3672,55.2818,55.3416,12009.0
2018-05-16 13:20:00,64.77,64.88,64.76,64.88,43960.0,55.3416,55.4356,55.333,55.4356,43960.0
2018-05-16 13:25:00,64.88,64.96,64.87,64.93,19160.0,55.4356,55.5039,55.427,55.4783,19160.0
2018-05-16 13:30:00,64.92,65.01,64.89,64.98,52544.0,55.4698,55.5467,55.4441,55.521,52544.0
2018-05-16 13:35:00,64.98,65.06,64.93,65.05,14005.0,55.521,55.5894,55.4783,55.5808,14005.0
2018-05-16 13:40:00,65.04,65.06,64.93,65.01,15073.0,55.5723,55.5894,55.4783,55.5467,15073.0
2018-05-16 13:45:00,64.99,65.06,64.97,64.97,20091.0,55.5296,55.5894,55.5125,55.5125,20091.0
2018-05-16 13:50:00,64.95,64.97,64.87,64.89,13428.0,55.4954,55.5125,55.427,55.4441,13428.0
2018-05-16 13:55:00,64.9,64.94,64.88,64.91,14660.0,55.4527,55.4868,55.4356,55.4612,14660.0
2018-05-16 14:00:00,64.93,64.98,64.87,64.87,11819.0,55.4783,55.521,55.427,55.427,11819.0
2018-05-16 14:05:00,64.88,64.89,64.84,64.84,10363.0,55.4356,55.4441,55.4014,55.4014,10363.0
2018-05-16 14:10:00,64.84,64.85,64.72,64.76,16043.0,55.4014,55.4099,55.2989,55.333,16043.0
2018-05-16 14:15:00,64.77,64.89,64.76,64.89,17715.0,55.3416,55.4441,55.333,55.4441,17715.0
2018-05-16 14:20:00,64.89,64.9,64.78,64.83,23205.0,55.4441,55.4527,55.3501,55.3929,23205.0
2018-05-16 14:25:00,64.85,64.94,64.82,64.92,28729.0,55.4099,55.4868,55.3843,55.4698,28729.0
2018-05-16 14:30:00,64.92,64.94,64.88,64.92,14343.0,55.4698,55.4868,55.4356,55.4698,14343.0
2018-05-16 14:35:00,64.92,64.98,64.9,64.97,21810.0,55.4698,55.521,55.4527,55.5125,21810.0
2018-05-16 14:40:00,64.98,65.04,64.97,65.03,22537.0,55.521,55.5723,55.5125,55.5637,22537.0
2018-05-16 14:45:00,65.04,65.05,64.96,64.96,41308.0,55.5723,55.5808,55.5039,55.5039,41308.0
2018-05-16 14:50:00,64.97,64.97,64.89,64.9,23462.0,55.5125,55.5125,55.4441,55.4527,23462.0
2018-05-16 14:55:00,64.9,64.99,64.82,64.98,28004.0,55.4527,55.5296,55.3843,55.521,28004.0
2018-05-16 15:00:00,64.97,64.98,64.87,64.87,32059.0,55.5125,55.521,55.427,55.427,32059.0
2018-05-16 15:05:00,64.87,64.93,64.85,64.91,26669.0,55.427,55.4783,55.4099,55.4612,26669.0
2018-05-16 15:10:00,64.9,64.91,64.82,64.82,26266.0,55.4527,55.4612,55.3843,55.3843,26266.0
2018-05-16 15:15:00,64.82,64.82,64.75,64.77,26117.0,55.3843,55.3843,55.3245,55.3416,26117.0
2018-05-16 15:20:00,64.76,64.76,64.73,64.74,30908.0,55.333,55.333,55.3074,55.316,30908.0
2018-05-16 15:25:00,64.73,64.77,64.69,64.73,35358.0,55.3074,55.3416,55.2732,55.3074,35358.0
2018-05-16 15:30:00,64.73,64.79,64.7,64.79,44167.0,55.3074,55.3587,55.2818,55.3587,44167.0
2018-05-16 15:35:00,64.79,64.86,64.77,64.86,46051.0,55.3587,55.4185,55.3416,55.4185,46051.0
2018-05-16 15:40:00,64.87,64.87,64.8,64.8,47984.0,55.427,55.427,55.3672,55.3672,47984.0
2018-05-16 15:45:00,64.79,64.82,64.71,64.77,86694.0,55.3587,55.3843,55.2903,55.3416,86694.0
2018-05-16 15:50:00,64.77,64.81,64.75,64.76,107937.0,55.3416,55.3758,55.3245,55.333,107937.0
2018-05-16 15:55:00,64.76,64.99,64.76,64.96,301249.0,55.333,55.5296,55.333,55.5039,301249.0
2018-05-17 09:30:00,65.2,65.73,65.14,65.72,94061.0,55.709,56.1618,55.6577,56.1533,94061.0
2018-05-17 09:35:00,65.69,65.83,65.18,65.29,54974.0,56.1277,56.2473,55.6919,55.7859,54974.0
2018-05-17 09:40:00,65.29,65.9,65.01,65.84,70087.0,55.7859,56.3071,55.5467,56.2558,70087.0
2018-05-17 09:45:00,65.84,66.0,65.78,65.8,27292.0,56.2558,56.3925,56.2046,56.2217,27292.0
2018-05-17 09:50:00,65.82,66.04,65.75,66.02,81113.0,56.2387,56.4267,56.1789,56.4096,81113.0
2018-05-17 09:55:00,66.03,66.11,65.92,66.05,62690.0,56.4182,56.4865,56.3242,56.4353,62690.0
2018-05-17 10:00:00,66.04,66.25,65.93,66.14,84503.0,56.4267,56.6062,56.3327,56.5122,84503.0
2018-05-17 10:05:00,66.14,66.15,65.91,66.02,43061.0,56.5122,56.5207,56.3156,56.4096,43061.0
2018-05-17 10:10:00,66.0,66.01,65.68,65.7,28076.0,56.3925,56.4011,56.1191,56.1362,28076.0
2018-05-17 10:15:00,65.72,65.84,65.68,65.76,27418.0,56.1533,56.2558,56.1191,56.1875,27418.0
2018-05-17 10:20:00,65.76,65.94,65.76,65.9,17653.0,56.1875,56.3413,56.1875,56.3071,17653.0
2018-05-17 10:25:00,65.88,65.95,65.85,65.9,17872.0,56.29,56.3498,56.2644,56.3071,17872.0
2018-05-17 10:30:00,65.91,66.01,65.9,66.01,15816.0,56.3156,56.4011,56.3071,56.4011,15816.0
2018-05-17 10:35:00,66.02,66.12,65.97,66.07,22282.0,56.4096,56.4951,56.3669,56.4524,22282.0
2018-05-17 10:40:00,66.07,66.09,66.01,66.07,12767.0,56.4524,56.4694,56.4011,56.4524,12767.0
2018-05-17 10:45:00,66.06,66.11,65.96,66.06,14331.0,56.4438,56.4865,56.3584,56.4438,14331.0
2018-05-17 10:50:00,66.04,66.08,65.98,66.02,10386.0,56.4267,56.4609,56.3755,56.4096,10386.0
2018-05-17 10:55:00,66.02,66.08,65.98,66.06,18143.0,56.4096,56.4609,56.3755,56.4438,18143.0
2018-05-17 11:00:00,66.08,66.1,66.02,66.08,69933.0,56.4609,56.478,56.4096,56.4609,69933.0
2018-05-17 11:05:00,66.08,66.15,66.04,66.08,12772.0,56.4609,56.5207,56.4267,56.4609,12772.0
2018-05-17 11:10:00,66.09,66.19,66.09,66.14,15551.0,56.4694,56.5549,56.4694,56.5122,15551.0
2018-05-17 11:15:00,66.14,66.18,66.05,66.06,14973.0,56.5122,56.5463,56.4353,56.4438,14973.0
2018-05-17 11:20:00,66.04,66.11,66.02,66.07,8256.0,56.4267,56.4865,56.4096,56.4524,8256.0
2018-05-17 11:25:00,66.06,66.11,66.03,66.05,6311.0,56.4438,56.4865,56.4182,56.4353,6311.0
2018-05-17 11:30:00,66.06,66.06,65.91,65.91,22959.0,56.4438,56.4438,56.3156,56.3156,22959.0
2018-05-17 11:35:00,65.91,65.92,65.82,65.84,13022.0,56.3156,56.3242,56.2387,56.2558,13022.0
2018-05-17 11:40:00,65.84,65.91,65.84,65.91,7485.0,56.2558,56.3156,56.2558,56.3156,7485.0
2018-05-17 11:45:00,65.92,65.92,65.77,65.78,23291.0,56.3242,56.3242,56.196,56.2046,23291.0
2018-05-17 11:50:00,65.79,65.81,65.73,65.8,21390.0,56.2131,56.2302,56.1618,56.2217,21390.0
2018-05-17 11:55:00,65.82,65.9,65.82,65.83,11040.0,56.2387,56.3071,56.2387,56.2473,11040.0
2018-05-17 12:00:00,65.85,66.0,65.84,65.97,23003.0,56.2644,56.3925,56.2558,56.3669,23003.0
2018-05-17 12:05:00,65.97,66.02,65.88,65.89,22549.0,56.3669,56.4096,56.29,56.2986,22549.0
2018-05-17 12:10:00,65.89,65.93,65.89,65.93,27531.0,56.2986,56.3327,56.2986,56.3327,27531.0
2018-05-17 12:15:00,65.93,66.01,65.93,65.98,22024.0,56.3327,56.4011,56.3327,56.3755,22024.0
2018-05-17 12:20:00,65.97,66.03,65.97,66.02,8310.0,56.3669,56.4182,56.3669,56.4096,8310.0
2018-05-17 12:25:00,66.02,66.06,66.01,66.03,15829.0,56.4096,56.4438,56.4011,56.4182,15829.0
2018-05-17 12:30:00,66.04,66.07,66.02,66.07,6847.0,56.4267,56.4524,56.4096,56.4524,6847.0
2018-05-17 12:35:00,66.08,66.08,66.01,66.01,5698.0,56.4609,56.4609,56.4011,56.4011,5698.0
2018-05-17 12:40:00,65.99,65.99,65.88,65.92,11279.0,56.384,56.384,56.29,56.3242,11279.0
2018-05-17 12:45:00,65.9,65.91,65.81,65.86,8081.0,56.3071,56.3156,56.2302,56.2729,8081.0
2018-05-17 12:50:00,65.86,65.89,65.85,65.88,5617.0,56.2729,56.2986,56.2644,56.29,5617.0
2018-05-17 12:55:00,65.86,65.91,65.81,65.87,7369.0,56.2729,56.3156,56.2302,56.2815,7369.0
2018-05-17 13:00:00,65.87,65.92,65.87,65.89,7326.0,56.2815,56.3242,56.2815,56.2986,7326.0
2018-05-17 13:05:00,65.88,65.9,65.85,65.86,4650.0,56.29,56.3071,56.2644,56.2729,4650.0
2018-05-17 13:10:00,65.85,65.88,65.76,65.81,6691.0,56.2644,56.29,56.1875,56.2302,6691.0
2018-05-17 13:15:00,65.82,65.92,65.81,65.84,7163.0,56.2387,56.3242,56.2302,56.2558,7163.0
2018-05-17 13:20:00,65.84,65.86,65.82,65.83,7562.0,56.2558,56.2729,56.2387,56.2473,7562.0
2018-05-17 13:25:00,65.83,65.83,65.68,65.71,24139.0,56.2473,56.2473,56.1191,56.1448,24139.0
2018-05-17 13:30:00,65.71,65.73,65.67,65.68,11309.0,56.1448,56.1618,56.1106,56.1191,11309.0
2018-05-17 13:35:00,65.68,65.69,65.64,65.66,17305.0,56.1191,56.1277,56.0849,56.102,17305.0
2018-05-17 13:40:00,65.66,65.68,65.55,65.55,88563.0,56.102,56.1191,56.0081,56.0081,88563.0
2018-05-17 13:45:00,65.56,65.63,65.5,65.62,44352.0,56.0166,56.0764,55.9653,56.0679,44352.0
2018-05-17 13:50:00,65.62,65.64,65.53,65.54,22264.0,56.0679,56.0849,55.991,55.9995,22264.0
2018-05-17 13:55:00,65.57,65.59,65.42,65.46,22514.0,56.0251,56.0422,55.897,55.9312,22514.0
2018-05-17 14:00:00,65.47,65.49,65.22,65.27,24310.0,55.9397,55.9568,55.7261,55.7688,24310.0
2018-05-17 14:05:00,65.27,65.29,65.16,65.17,62915.0,55.7688,55.7859,55.6748,55.6834,62915.0
2018-05-17 14:10:00,65.17,65.37,65.17,65.31,22898.0,55.6834,55.8543,55.6834,55.803,22898.0
2018-05-17 14:15:00,65.31,65.45,65.31,65.45,16063.0,55.803,55.9226,55.803,55.9226,16063.0
2018-05-17 14:20:00,65.45,65.53,65.43,65.51,10908.0,55.9226,55.991,55.9055,55.9739,10908.0
2018-05-17 14:25:00,65.5,65.58,65.48,65.57,10372.0,55.9653,56.0337,55.9482,56.0251,10372.0
2018-05-17 14:30:00,65.58,65.6,65.55,65.58,9420.0,56.0337,56.0508,56.0081,56.0337,9420.0
2018-05-17 14:35:00,65.58,65.61,65.52,65.53,10738.0,56.0337,56.0593,55.9824,55.991,10738.0
2018-05-17 14:40:00,65.53,65.57,65.52,65.54,8252.0,55.991,56.0251,55.9824,55.9995,8252.0
2018-05-17 14:45:00,65.56,65.62,65.55,65.57,8410.0,56.0166,56.0679,56.0081,56.0251,8410.0
2018-05-17 14:50:00,65.56,65.6,65.53,65.55,9923.0,56.0166,56.0508,55.991,56.0081,9923.0
2018-05-17 14:55:00,65.55,65.59,65.54,65.59,9767.0,56.0081,56.0422,55.9995,56.0422,9767.0
2018-05-17 15:00:00,65.59,65.62,65.54,65.58,14990.0,56.0422,56.0679,55.9995,56.0337,14990.0
2018-05-17 15:05:00,65.58,65.63,65.56,65.57,15844.0,56.0337,56.0764,56.0166,56.0251,15844.0
2018-05-17 15:10:00,65.56,65.57,65.48,65.52,16864.0,56.0166,56.0251,55.9482,55.9824,16864.0
2018-05-17 15:15:00,65.53,65.53,65.44,65.48,20489.0,55.991,55.991,55.9141,55.9482,20489.0
2018-05-17 15:20:00,65.47,65.55,65.47,65.5,16735.0,55.9397,56.0081,55.9397,55.9653,16735.0
2018-05-17 15:25:00,65.49,65.54,65.45,65.47,19637.0,55.9568,55.9995,55.9226,55.9397,19637.0
2018-05-17 15:30:00,65.48,65.57,65.47,65.56,25657.0,55.9482,56.0251,55.9397,56.0166,25657.0
2018-05-17 15:35:00,65.56,65.68,65.55,65.68,46371.0,56.0166,56.1191,56.0081,56.1191,46371.0
2018-05-17 15:40:00,65.67,65.72,65.64,65.66,38552.0,56.1106,56.1533,56.0849,56.102,38552.0
2018-05-17 15:45:00,65.66,65.74,65.64,65.74,52508.0,56.102,56.1704,56.0849,56.1704,52508.0
2018-05-17 15:50:00,65.74,65.76,65.63,65.68,48816.0,56.1704,56.1875,56.0764,56.1191,48816.0
2018-05-17 15:55:00,65.69,65.81,65.67,65.75,173551.0,56.1277,56.2302,56.1106,56.1789,173551.0
2018-05-18 09:30:00,65.63,65.77,65.36,65.6,84734.0,56.0764,56.196,55.8457,56.0508,84734.0
2018-05-18 09:35:00,65.61,65.74,65.6,65.72,9950.0,56.0593,56.1704,56.0508,56.1533,9950.0
2018-05-18 09:40:00,65.72,66.05,65.72,66.04,25943.0,56.1533,56.4353,56.1533,56.4267,25943.0
2018-05-18 09:45:00,66.02,66.1,65.94,66.03,14835.0,56.4096,56.478,56.3413,56.4182,14835.0
2018-05-18 09:50:00,66.0,66.01,65.76,65.76,18957.0,56.3925,56.4011,56.1875,56.1875,18957.0
2018-05-18 09:55:00,65.75,65.8,65.67,65.69,15289.0,56.1789,56.2217,56.1106,56.1277,15289.0
2018-05-18 10:00:00,65.67,65.67,65.51,65.61,13602.0,56.1106,56.1106,55.9739,56.0593,13602.0
2018-05-18 10:05:00,65.59,65.61,65.34,65.34,11145.0,56.0422,56.0593,55.8286,55.8286,11145.0
2018-05-18 10:10:00,65.33,65.33,65.28,65.33,9487.0,55.8201,55.8201,55.7774,55.8201,9487.0
2018-05-18 10:15:00,65.36,65.46,65.36,65.4,11464.0,55.8457,55.9312,55.8457,55.8799,11464.0
2018-05-18 10:20:00,65.42,65.49,65.36,65.38,8556.0,55.897,55.9568,55.8457,55.8628,8556.0
2018-05-18 10:25:00,65.38,65.45,65.34,65.34,7150.0,55.8628,55.9226,55.8286,55.8286,7150.0
2018-05-18 10:30:00,65.34,65.34,65.05,65.05,19093.0,55.8286,55.8286,55.5808,55.5808,19093.0
2018-05-18 10:35:00,65.04,65.17,64.99,65.05,20249.0,55.5723,55.6834,55.5296,55.5808,20249.0
2018-05-18 10:40:00,65.07,65.09,65.02,65.04,13305.0,55.5979,55.615,55.5552,55.5723,13305.0
2018-05-18 10:45:00,65.03,65.15,64.94,65.07,10918.0,55.5637,55.6663,55.4868,55.5979,10918.0
2018-05-18 10:50:00,65.08,65.11,64.97,65.07,18891.0,55.6065,55.6321,55.5125,55.5979,18891.0
2018-05-18 10:55:00,65.07,65.24,65.07,65.18,15622.0,55.5979,55.7432,55.5979,55.6919,15622.0
2018-05-18 11:00:00,65.19,65.22,65.13,65.17,18447.0,55.7005,55.7261,55.6492,55.6834,18447.0
2018-05-18 11:05:00,65.15,65.21,65.11,65.11,28717.0,55.6663,55.7175,55.6321,55.6321,28717.0
2018-05-18 11:10:00,65.13,65.25,65.12,65.18,13502.0,55.6492,55.7517,55.6406,55.6919,13502.0
2018-05-18 11:15:00,65.17,65.24,65.13,65.24,23112.0,55.6834,55.7432,55.6492,55.7432,23112.0
2018-05-18 11:20:00,65.25,65.4,65.23,65.31,16575.0,55.7517,55.8799,55.7346,55.803,16575.0
2018-05-18 11:25:00,65.22,65.33,65.21,65.31,11780.0,55.7261,55.8201,55.7175,55.803,11780.0
2018-05-18 11:30:00,65.33,65.36,65.31,65.32,9042.0,55.8201,55.8457,55.803,55.8115,9042.0
2018-05-18 11:35:00,65.32,65.41,65.3,65.41,7797.0,55.8115,55.8884,55.7944,55.8884,7797.0
2018-05-18 11:40:00,65.41,65.48,65.4,65.45,14957.0,55.8884,55.9482,55.8799,55.9226,14957.0
2018-05-18 11:45:00,65.45,65.47,65.27,65.32,25523.0,55.9226,55.9397,55.7688,55.8115,25523.0
2018-05-18 11:50:00,65.33,65.33,65.24,65.32,8610.0,55.8201,55.8201,55.7432,55.8115,8610.0
2018-05-18 11:55:00,65.33,65.33,65.26,65.29,9370.0,55.8201,55.8201,55.7603,55.7859,9370.0
2018-05-18 12:00:00,65.28,65.28,65.18,65.18,9134.0,55.7774,55.7774,55.6919,55.6919,9134.0
2018-05-18 12:05:00,65.17,65.27,65.15,65.27,17447.0,55.6834,55.7688,55.6663,55.7688,17447.0
2018-05-18 12:10:00,65.26,65.26,65.17,65.17,7700.0,55.7603,55.7603,55.6834,55.6834,7700.0
2018-05-18 12:15:00,65.18,65.28,65.17,65.23,7945.0,55.6919,55.7774,55.6834,55.7346,7945.0
2018-05-18 12:20:00,65.23,65.28,65.22,65.24,6458.0,55.7346,55.7774,55.7261,55.7432,6458.0
2018-05-18 12:25:00,65.24,65.28,65.22,65.26,8063.0,55.7432,55.7774,55.7261,55.7603,8063.0
2018-05-18 12:30:00,65.26,65.27,65.19,65.19,12405.0,55.7603,55.7688,55.7005,55.7005,12405.0
2018-05-18 12:35:00,65.2,65.26,65.17,65.26,9194.0,55.709,55.7603,55.6834,55.7603,9194.0
2018-05-18 12:40:00,65.27,65.33,65.26,65.31,5034.0,55.7688,55.8201,55.7603,55.803,5034.0
2018-05-18 12:45:00,65.32,65.34,65.28,65.33,7300.0,55.8115,55.8286,55.7774,55.8201,7300.0
2018-05-18 12:50:00,65.34,65.34,65.26,65.26,9611.0,55.8286,55.8286,55.7603,55.7603,9611.0
2018-05-18 12:55:00,65.28,65.32,65.28,65.31,9095.0,55.7774,55.8115,55.7774,55.803,9095.0
2018-05-18 13:00:00,65.3,65.33,65.28,65.33,6928.0,55.7944,55.8201,55.7774,55.8201,6928.0
2018-05-18 13:05:00,65.34,65.41,65.34,65.37,7000.0,55.8286,55.8884,55.8286,55.8543,7000.0
2018-05-18 13:10:00,65.38,65.39,65.35,65.38,6500.0,55.8628,55.8713,55.8372,55.8628,6500.0
2018-05-18 13:15:00,65.39,65.5,65.38,65.43,21020.0,55.8713,55.9653,55.8628,55.9055,21020.0
2018-05-18 13:20:00,65.42,65.51,65.42,65.51,4891.0,55.897,55.9739,55.897,55.9739,4891.0
2018-05-18 13:25:00,65.51,65.51,65.46,65.5,8644.0,55.9739,55.9739,55.9312,55.9653,8644.0
2018-05-18 13:30:00,65.48,65.48,65.39,65.39,24493.0,55.9482,55.9482,55.8713,55.8713,24493.0
2018-05-18 13:35:00,65.38,65.41,65.37,65.4,5351.0,55.8628,55.8884,55.8543,55.8799,5351.0
2018-05-18 13:40:00,65.38,65.39,65.31,65.31,3261.0,55.8628,55.8713,55.803,55.803,3261.0
2018-05-18 13:45:00,65.31,65.35,65.3,65.35,7122.0,55.803,55.8372,55.7944,55.8372,7122.0
2018-05-18 13:50:00,65.35,65.39,65.31,65.34,10103.0,55.8372,55.8713,55.803,55.8286,10103.0
2018-05-18 13:55:00,65.32,65.35,65.31,65.32,9265.0,55.8115,55.8372,55.803,55.8115,9265.0
2018-05-18 14:00:00,65.31,65.39,65.29,65.39,10711.0,55.803,55.8713,55.7859,55.8713,10711.0
2018-05-18 14:05:00,65.39,65.4,65.34,65.38,8082.0,55.8713,55.8799,55.8286,55.8628,8082.0
2018-05-18 14:10:00,65.37,65.44,65.35,65.42,9125.0,55.8543,55.9141,55.8372,55.897,9125.0
2018-05-18 14:15:00,65.41,65.43,65.4,65.43,3689.0,55.8884,55.9055,55.8799,55.9055,3689.0
2018-05-18 14:20:00,65.44,65.45,65.4,65.42,6519.0,55.9141,55.9226,55.8799,55.897,6519.0
2018-05-18 14:25:00,65.43,65.43,65.39,65.4,6074.0,55.9055,55.9055,55.8713,55.8799,6074.0
2018-05-18 14:30:00,65.39,65.4,65.37,65.39,6743.0,55.8713,55.8799,55.8543,55.8713,6743.0
2018-05-18 14:35:00,65.39,65.48,65.38,65.47,23130.0,55.8713,55.9482,55.8628,55.9397,23130.0
2018-05-18 14:40:00,65.45,65.45,65.4,65.42,8773.0,55.9226,55.9226,55.8799,55.897,8773.0
2018-05-18 14:45:00,65.42,65.49,65.41,65.48,10035.0,55.897,55.9568,55.8884,55.9482,10035.0
2018-05-18 14:50:00,65.48,65.51,65.46,65.47,6483.0,55.9482,55.9739,55.9312,55.9397,6483.0
2018-05-18 14:55:00,65.48,65.49,65.44,65.47,9532.0,55.9482,55.9568,55.9141,55.9397,9532.0
2018-05-18 15:00:00,65.47,65.52,65.4,65.41,18675.0,55.9397,55.9824,55.8799,55.8884,18675.0
2018-05-18 15:05:00,65.41,65.45,65.38,65.39,22764.0,55.8884,55.9226,55.8628,55.8713,22764.0
2018-05-18 15:10:00,65.4,65.47,65.37,65.45,18717.0,55.8799,55.9397,55.8543,55.9226,18717.0
2018-05-18 15:15:00,65.45,65.47,65.38,65.38,22760.0,55.9226,55.9397,55.8628,55.8628,22760.0
2018-05-18 15:20:00,65.4,65.46,65.38,65.44,7503.0,55.8799,55.9312,55.8628,55.9141,7503.0
2018-05-18 15:25:00,65.44,65.54,65.43,65.5,24156.0,55.9141,55.9995,55.9055,55.9653,24156.0
2018-05-18 15:30:00,65.5,65.53,65.5,65.53,18102.0,55.9653,55.991,55.9653,55.991,18102.0
2018-05-18 15:35:00,65.53,65.56,65.49,65.5,24229.0,55.991,56.0166,55.9568,55.9653,24229.0
2018-05-18 15:40:00,65.5,65.51,65.46,65.47,18241.0,55.9653,55.9739,55.9312,55.9397,18241.0
2018-05-18 15:45:00,65.47,65.53,65.45,65.52,36590.0,55.9397,55.991,55.9226,55.9824,36590.0
2018-05-18 15:50:00,65.51,65.52,65.46,65.5,50356.0,55.9739,55.9824,55.9312,55.9653,50356.0
2018-05-18 15:55:00,65.49,65.58,65.48,65.55,120107.0,55.9568,56.0337,55.9482,56.0081,120107.0
2018-05-21 09:30:00,65.6,65.65,65.21,65.36,38467.0,56.0508,56.0935,55.7175,55.8457,38467.0
2018-05-21 09:35:00,65.4,65.43,64.66,64.74,35867.0,55.8799,55.9055,55.2476,55.316,35867.0
2018-05-21 09:40:00,64.71,65.3,64.71,65.28,13032.0,55.2903,55.7944,55.2903,55.7774,13032.0
2018-05-21 09:45:00,65.27,65.36,65.08,65.08,22037.0,55.7688,55.8457,55.6065,55.6065,22037.0
2018-05-21 09:50:00,65.09,65.15,64.87,64.97,13810.0,55.615,55.6663,55.427,55.5125,13810.0
2018-05-21 09:55:00,64.95,64.95,64.59,64.65,25885.0,55.4954,55.4954,55.1878,55.2391,25885.0
2018-05-21 10:00:00,64.6,64.69,64.54,64.56,13222.0,55.1963,55.2732,55.1451,55.1622,13222.0
2018-05-21 10:05:00,64.56,64.61,64.33,64.43,36690.0,55.1622,55.2049,54.9656,55.0511,36690.0
2018-05-21 10:10:00,64.46,64.54,64.34,64.45,15990.0,55.0767,55.1451,54.9742,55.0682,15990.0
2018-05-21 10:15:00,64.47,64.68,64.46,64.65,10160.0,55.0853,55.2647,55.0767,55.2391,10160.0
2018-05-21 10:20:00,64.63,64.82,64.63,64.81,15621.0,55.222,55.3843,55.222,55.3758,15621.0
2018-05-21 10:25:00,64.84,64.88,64.79,64.8,9442.0,55.4014,55.4356,55.3587,55.3672,9442.0
2018-05-21 10:30:00,64.81,64.97,64.81,64.89,11164.0,55.3758,55.5125,55.3758,55.4441,11164.0
2018-05-21 10:35:00,64.89,65.06,64.89,65.01,18066.0,55.4441,55.5894,55.4441,55.5467,18066.0
2018-05-21 10:40:00,65.0,65.09,64.97,65.01,21990.0,55.5381,55.615,55.5125,55.5467,21990.0
2018-05-21 10:45:00,65.0,65.06,64.88,64.9,16287.0,55.5381,55.5894,55.4356,55.4527,16287.0
2018-05-21 10:50:00,64.9,64.92,64.8,64.83,20250.0,55.4527,55.4698,55.3672,55.3929,20250.0
2018-05-21 10:55:00,64.83,65.02,64.83,64.98,11361.0,55.3929,55.5552,55.3929,55.521,11361.0
2018-05-21 11:00:00,65.01,65.02,64.96,65.0,9745.0,55.5467,55.5552,55.5039,55.5381,9745.0
2018-05-21 11:05:00,65.0,65.01,64.94,64.95,11268.0,55.5381,55.5467,55.4868,55.4954,11268.0
2018-05-21 11:10:00,64.95,64.98,64.9,64.92,19589.0,55.4954,55.521,55.4527,55.4698,19589.0
2018-05-21 11:15:00,64.93,64.96,64.84,64.88,14495.0,55.4783,55.5039,55.4014,55.4356,14495.0
2018-05-21 11:20:00,64.87,64.92,64.86,64.87,10582.0,55.427,55.4698,55.4185,55.427,10582.0
2018-05-21 11:25:00,64.85,64.85,64.65,64.82,21831.0,55.4099,55.4099,55.2391,55.3843,21831.0
2018-05-21 11:30:00,64.84,64.87,64.82,64.86,14502.0,55.4014,55.427,55.3843,55.4185,14502.0
2018-05-21 11:35:00,64.86,64.92,64.8,64.92,14595.0,55.4185,55.4698,55.3672,55.4698,14595.0
2018-05-21 11:40:00,64.92,64.92,64.83,64.87,10397.0,55.4698,55.4698,55.3929,55.427,10397.0
2018-05-21 11:45:00,64.86,64.92,64.79,64.89,29521.0,55.4185,55.4698,55.3587,55.4441,29521.0
2018-05-21 11:50:00,64.9,64.93,64.81,64.93,7675.0,55.4527,55.4783,55.3758,55.4783,7675.0
2018-05-21 11:55:00,64.92,65.03,64.92,65.03,15241.0,55.4698,55.5637,55.4698,55.5637,15241.0
2018-05-21 12:00:00,65.05,65.05,64.92,65.03,13123.0,55.5808,55.5808,55.4698,55.5637,13123.0
2018-05-21 12:05:00,65.03,65.06,64.98,65.0,5929.0,55.5637,55.5894,55.521,55.5381,5929.0
2018-05-21 12:10:00,64.98,65.15,64.98,65.13,16646.0,55.521,55.6663,55.521,55.6492,16646.0
2018-05-21 12:15:00,65.1,65.11,65.06,65.06,3304.0,55.6236,55.6321,55.5894,55.5894,3304.0
2018-05-21 12:20:00,65.07,65.09,64.99,65.01,4418.0,55.5979,55.615,55.5296,55.5467,4418.0
2018-05-21 12:25:00,65.04,65.06,64.96,64.96,4997.0,55.5723,55.5894,55.5039,55.5039,4997.0
2018-05-21 12:30:00,64.96,65.0,64.92,64.99,5538.0,55.5039,55.5381,55.4698,55.5296,5538.0
2018-05-21 12:35:00,64.98,65.01,64.96,64.96,4648.0,55.521,55.5467,55.5039,55.5039,4648.0
2018-05-21 12:40:00,64.95,64.99,64.9,64.98,5394.0,55.4954,55.5296,55.4527,55.521,5394.0
2018-05-21 12:45:00,64.98,64.99,64.9,64.91,5811.0,55.521,55.5296,55.4527,55.4612,5811.0
2018-05-21 12:50:00,64.92,64.98,64.9,64.92,6539.0,55.4698,55.521,55.4527,55.4698,6539.0
2018-05-21 12:55:00,64.92,65.0,64.92,64.95,6584.0,55.4698,55.5381,55.4698,55.4954,6584.0
2018-05-21 13:00:00,64.95,64.97,64.91,64.91,7827.0,55.4954,55.5125,55.4612,55.4612,7827.0
2018-05-21 13:05:00,64.92,64.97,64.9,64.97,3986.0,55.4698,55.5125,55.4527,55.5125,3986.0
2018-05-21 13:10:00,64.98,65.01,64.93,64.98,7307.0,55.521,55.5467,55.4783,55.521,7307.0
2018-05-21 13:15:00,64.98,65.02,64.96,65.0,19618.0,55.521,55.5552,55.5039,55.5381,19618.0
2018-05-21 13:20:00,65.0,65.01,64.93,64.94,3341.0,55.5381,55.5467,55.4783,55.4868,3341.0
2018-05-21 13:25:00,64.96,65.01,64.92,64.95,7851.0,55.5039,55.5467,55.4698,55.4954,7851.0
2018-05-21 13:30:00,64.96,65.04,64.95,65.04,7255.0,55.5039,55.5723,55.4954,55.5723,7255.0
2018-05-21 13:35:00,65.05,65.11,65.05,65.09,10478.0,55.5808,55.6321,55.5808,55.615,10478.0
2018-05-21 13:40:00,65.09,65.12,65.05,65.08,8354.0,55.615,55.6406,55.5808,55.6065,8354.0
2018-05-21 13:45:00,65.08,65.1,65.03,65.1,7846.0,55.6065,55.6236,55.5637,55.6236,7846.0
2018-05-21 13:50:00,65.09,65.09,65.03,65.07,6587.0,55.615,55.615,55.5637,55.5979,6587.0
2018-05-21 13:55:00,65.06,65.11,65.05,65.11,8092.0,55.5894,55.6321,55.5808,55.6321,8092.0
2018-05-21 14:00:00,65.11,65.15,65.07,65.15,9969.0,55.6321,55.6663,55.5979,55.6663,9969.0
2018-05-21 14:05:00,65.15,65.24,65.13,65.23,11867.0,55.6663,55.7432,55.6492,55.7346,11867.0
2018-05-21 14:10:00,65.23,65.3,65.22,65.3,18157.0,55.7346,55.7944,55.7261,55.7944,18157.0
2018-05-21 14:15:00,65.29,65.29,65.24,65.25,14299.0,55.7859,55.7859,55.7432,55.7517,14299.0
2018-05-21 14:20:00,65.24,65.25,65.18,65.22,8101.0,55.7432,55.7517,55.6919,55.7261,8101.0
2018-05-21 14:25:00,65.22,65.26,65.2,65.21,13277.0,55.7261,55.7603,55.709,55.7175,13277.0
2018-05-21 14:30:00,65.19,65.2,65.11,65.16,8862.0,55.7005,55.709,55.6321,55.6748,8862.0
2018-05-21 14:35:00,65.16,65.2,65.15,65.18,13791.0,55.6748,55.709,55.6663,55.6919,13791.0
2018-05-21 14:40:00,65.18,65.2,65.16,65.17,10862.0,55.6919,55.709,55.6748,55.6834,10862.0
2018-05-21 14:45:00,65.16,65.22,65.15,65.2,10924.0,55.6748,55.7261,55.6663,55.709,10924.0
2018-05-21 14:50:00,65.2,65.28,65.2,65.26,16357.0,55.709,55.7774,55.709,55.7603,16357.0
2018-05-21 14:55:00,65.27,65.33,65.26,65.29,16372.0,55.7688,55.8201,55.7603,55.7859,16372.0
2018-05-21 15:00:00,65.3,65.3,65.19,65.2,13310.0,55.7944,55.7944,55.7005,55.709,13310.0
2018-05-21 15:05:00,65.2,65.2,65.14,65.17,14359.0,55.709,55.709,55.6577,55.6834,14359.0
2018-05-21 15:10:00,65.16,65.22,65.14,65.17,7324.0,55.6748,55.7261,55.6577,55.6834,7324.0
2018-05-21 15:15:00,65.16,65.18,65.14,65.16,11659.0,55.6748,55.6919,55.6577,55.6748,11659.0
2018-05-21 15:20:00,65.17,65.21,65.14,65.2,9030.0,55.6834,55.7175,55.6577,55.709,9030.0
2018-05-21 15:25:00,65.2,65.21,65.1,65.13,9929.0,55.709,55.7175,55.6236,55.6492,9929.0
2018-05-21 15:30:00,65.13,65.19,65.12,65.17,15980.0,55.6492,55.7005,55.6406,55.6834,15980.0
2018-05-21 15:35:00,65.17,65.21,65.16,65.2,14492.0,55.6834,55.7175,55.6748,55.709,14492.0
2018-05-21 15:40:00,65.2,65.23,65.11,65.12,20612.0,55.709,55.7346,55.6321,55.6406,20612.0
2018-05-21 15:45:00,65.13,65.17,65.11,65.13,30833.0,55.6492,55.6834,55.6321,55.6492,30833.0
2018-05-21 15:50:00,65.14,65.22,65.11,65.22,42774.0,55.6577,55.7261,55.6321,55.7261,42774.0
2018-05-21 15:55:00,65.22,65.23,65.14,65.19,78817.0,55.7261,55.7346,55.6577,55.7005,78817.0
2018-05-22 09:30:00,65.5,65.59,65.05,65.48,41308.0,55.9653,56.0422,55.5808,55.9482,41308.0
2018-05-22 09:35:00,65.5,65.74,65.49,65.61,13585.0,55.9653,56.1704,55.9568,56.0593,13585.0
2018-05-22 09:40:00,65.69,65.69,65.4,65.43,11973.0,56.1277,56.1277,55.8799,55.9055,11973.0
2018-05-22 09:45:00,65.42,65.54,65.4,65.41,10581.0,55.897,55.9995,55.8799,55.8884,10581.0
2018-05-22 09:50:00,65.44,65.49,65.41,65.47,11042.0,55.9141,55.9568,55.8884,55.9397,11042.0
2018-05-22 09:55:00,65.45,65.57,65.45,65.48,12834.0,55.9226,56.0251,55.9226,55.9482,12834.0
2018-05-22 10:00:00,65.46,65.67,65.43,65.65,16212.0,55.9312,56.1106,55.9055,56.0935,16212.0
2018-05-22 10:05:00,65.65,65.81,65.56,65.81,56567.0,56.0935,56.2302,56.0166,56.2302,56567.0
2018-05-22 10:10:00,65.78,65.94,65.73,65.77,22066.0,56.2046,56.3413,56.1618,56.196,22066.0
2018-05-22 10:15:00,65.78,65.78,65.55,65.55,21930.0,56.2046,56.2046,56.0081,56.0081,21930.0
2018-05-22 10:20:00,65.54,65.7,65.47,65.58,11664.0,55.9995,56.1362,55.9397,56.0337,11664.0
2018-05-22 10:25:00,65.58,65.78,65.56,65.77,26103.0,56.0337,56.2046,56.0166,56.196,26103.0
2018-05-22 10:30:00,65.75,66.13,65.75,66.08,31842.0,56.1789,56.5036,56.1789,56.4609,31842.0
2018-05-22 10:35:00,66.06,66.14,65.99,66.01,22312.0,56.4438,56.5122,56.384,56.4011,22312.0
2018-05-22 10:40:00,66.0,66.04,65.95,65.95,8351.0,56.3925,56.4267,56.3498,56.3498,8351.0
2018-05-22 10:45:00,65.92,65.98,65.86,65.97,15223.0,56.3242,56.3755,56.2729,56.3669,15223.0
2018-05-22 10:50:00,65.97,66.05,65.95,66.02,16778.0,56.3669,56.4353,56.3498,56.4096,16778.0
2018-05-22 10:55:00,66.01,66.01,65.75,65.77,16999.0,56.4011,56.4011,56.1789,56.196,16999.0
2018-05-22 11:00:00,65.79,65.93,65.76,65.92,7364.0,56.2131,56.3327,56.1875,56.3242,7364.0
2018-05-22 11:05:00,65.92,66.02,65.92,65.96,11442.0,56.3242,56.4096,56.3242,56.3584,11442.0
2018-05-22 11:10:00,65.95,66.06,65.92,65.99,14167.0,56.3498,56.4438,56.3242,56.384,14167.0
2018-05-22 11:15:00,65.98,66.02,65.92,65.93,13621.0,56.3755,56.4096,56.3242,56.3327,13621.0
2018-05-22 11:20:00,65.93,65.97,65.88,65.97,11683.0,56.3327,56.3669,56.29,56.3669,11683.0
2018-05-22 11:25:00,65.98,66.06,65.93,65.93,9213.0,56.3755,56.4438,56.3327,56.3327,9213.0
2018-05-22 11:30:00,65.91,65.93,65.83,65.89,8979.0,56.3156,56.3327,56.2473,56.2986,8979.0
2018-05-22 11:35:00,65.87,65.97,65.85,65.89,7150.0,56.2815,56.3669,56.2644,56.2986,7150.0
2018-05-22 11:40:00,65.87,65.9,65.8,65.89,5591.0,56.2815,56.3071,56.2217,56.2986,5591.0
2018-05-22 11:45:00,65.88,65.88,65.82,65.86,5932.0,56.29,56.29,56.2387,56.2729,5932.0
2018-05-22 11:50:00,65.86,65.87,65.8,65.84,5171.0,56.2729,56.2815,56.2217,56.2558,5171.0
2018-05-22 11:55:00,65.85,65.93,65.85,65.88,7762.0,56.2644,56.3327,56.2644,56.29,7762.0
2018-05-22 12:00:00,65.89,65.98,65.85,65.93,19147.0,56.2986,56.3755,56.2644,56.3327,19147.0
2018-05-22 12:05:00,65.92,65.93,65.79,65.81,5578.0,56.3242,56.3327,56.2131,56.2302,5578.0
2018-05-22 12:10:00,65.8,65.82,65.78,65.8,3382.0,56.2217,56.2387,56.2046,56.2217,3382.0
2018-05-22 12:15:00,65.8,65.82,65.75,65.8,7275.0,56.2217,56.2387,56.1789,56.2217,7275.0
2018-05-22 12:20:00,65.82,65.83,65.72,65.74,6609.0,56.2387,56.2473,56.1533,56.1704,6609.0
2018-05-22 12:25:00,65.74,65.74,65.6,65.64,7750.0,56.1704,56.1704,56.0508,56.0849,7750.0
2018-05-22 12:30:00,65.65,65.67,65.61,65.62,6098.0,56.0935,56.1106,56.0593,56.0679,6098.0
2018-05-22 12:35:00,65.64,65.66,65.6,65.66,8673.0,56.0849,56.102,56.0508,56.102,8673.0
2018-05-22 12:40:00,65.64,65.71,65.64,65.66,4582.0,56.0849,56.1448,56.0849,56.102,4582.0
2018-05-22 12:45:00,65.65,65.67,65.63,65.65,2590.0,56.0935,56.1106,56.0764,56.0935,2590.0
2018-05-22 12:50:00,65.67,65.7,65.62,65.69,5824.0,56.1106,56.1362,56.0679,56.1277,5824.0
2018-05-22 12:55:00,65.7,65.75,65.67,65.7,4095.0,56.1362,56.1789,56.1106,56.1362,4095.0
2018-05-22 13:00:00,65.69,65.73,65.68,65.71,3021.0,56.1277,56.1618,56.1191,56.1448,3021.0
2018-05-22 13:05:00,65.69,65.73,65.66,65.67,4212.0,56.1277,56.1618,56.102,56.1106,4212.0
2018-05-22 13:10:00,65.66,65.69,65.63,65.63,3408.0,56.102,56.1277,56.0764,56.0764,3408.0
2018-05-22 13:15:00,65.63,65.7,65.63,65.66,7697.0,56.0764,56.1362,56.0764,56.102,7697.0
2018-05-22 13:20:00,65.63,65.67,65.56,65.58,5503.0,56.0764,56.1106,56.0166,56.0337,5503.0
2018-05-22 13:25:00,65.57,65.63,65.55,65.61,14978.0,56.0251,56.0764,56.0081,56.0593,14978.0
2018-05-22 13:30:00,65.63,65.66,65.62,65.66,5187.0,56.0764,56.102,56.0679,56.102,5187.0
2018-05-22 13:35:00,65.66,65.68,65.63,65.67,3715.0,56.102,56.1191,56.0764,56.1106,3715.0
2018-05-22 13:40:00,65.66,65.69,65.65,65.67,4423.0,56.102,56.1277,56.0935,56.1106,4423.0
2018-05-22 13:45:00,65.65,65.73,65.63,65.73,5571.0,56.0935,56.1618,56.0764,56.1618,5571.0
2018-05-22 13:50:00,65.73,65.77,65.7,65.75,6519.0,56.1618,56.196,56.1362,56.1789,6519.0
2018-05-22 13:55:00,65.75,65.78,65.68,65.7,4557.0,56.1789,56.2046,56.1191,56.1362,4557.0
2018-05-22 14:00:00,65.7,65.77,65.69,65.76,7291.0,56.1362,56.196,56.1277,56.1875,7291.0
2018-05-22 14:05:00,65.77,65.81,65.75,65.78,8024.0,56.196,56.2302,56.1789,56.2046,8024.0
2018-05-22 14:10:00,65.77,65.82,65.77,65.77,5270.0,56.196,56.2387,56.196,56.196,5270.0
2018-05-22 14:15:00,65.77,65.79,65.73,65.77,7542.0,56.196,56.2131,56.1618,56.196,7542.0
2018-05-22 14:20:00,65.76,65.76,65.71,65.72,5432.0,56.1875,56.1875,56.1448,56.1533,5432.0
2018-05-22 14:25:00,65.71,65.8,65.7,65.77,7271.0,56.1448,56.2217,56.1362,56.196,7271.0
2018-05-22 14:30:00,65.76,65.81,65.74,65.81,11440.0,56.1875,56.2302,56.1704,56.2302,11440.0
2018-05-22 14:35:00,65.8,65.8,65.69,65.69,7861.0,56.2217,56.2217,56.1277,56.1277,7861.0
2018-05-22 14:40:00,65.7,65.71,65.63,65.64,6391.0,56.1362,56.1448,56.0764,56.0849,6391.0
2018-05-22 14:45:00,65.65,65.66,65.59,65.6,11987.0,56.0935,56.102,56.0422,56.0508,11987.0
2018-05-22 14:50:00,65.59,65.59,65.46,65.46,17110.0,56.0422,56.0422,55.9312,55.9312,17110.0
2018-05-22 14:55:00,65.46,65.46,65.32,65.32,24473.0,55.9312,55.9312,55.8115,55.8115,24473.0
2018-05-22 15:00:00,65.3,65.36,65.28,65.3,13622.0,55.7944,55.8457,55.7774,55.7944,13622.0
2018-05-22 15:05:00,65.3,65.3,65.23,65.24,15045.0,55.7944,55.7944,55.7346,55.7432,15045.0
2018-05-22 15:10:00,65.24,65.24,65.15,65.2,22169.0,55.7432,55.7432,55.6663,55.709,22169.0
2018-05-22 15:15:00,65.18,65.26,65.18,65.22,19746.0,55.6919,55.7603,55.6919,55.7261,19746.0
2018-05-22 15:20:00,65.21,65.45,65.16,65.45,59642.0,55.7175,55.9226,55.6748,55.9226,59642.0
2018-05-22 15:25:00,65.43,65.47,65.39,65.45,25911.0,55.9055,55.9397,55.8713,55.9226,25911.0
2018-05-22 15:30:00,65.45,65.45,65.2,65.2,50369.0,55.9226,55.9226,55.709,55.709,50369.0
2018-05-22 15:35:00,65.21,65.21,65.08,65.13,50527.0,55.7175,55.7175,55.6065,55.6492,50527.0
2018-05-22 15:40:00,65.13,65.21,65.12,65.14,29763.0,55.6492,55.7175,55.6406,55.6577,29763.0
2018-05-22 15:45:00,65.12,65.14,65.01,65.02,46031.0,55.6406,55.6577,55.5467,55.5552,46031.0
2018-05-22 15:50:00,65.02,65.08,65.0,65.06,51665.0,55.5552,55.6065,55.5381,55.5894,51665.0
2018-05-22 15:55:00,65.06,65.13,65.01,65.06,115738.0,55.5894,55.6492,55.5467,55.5894,115738.0
2018-05-23 09:30:00,64.47,64.5,64.19,64.19,37558.0,55.0853,55.1109,54.846,54.846,37558.0
2018-05-23 09:35:00,64.2,64.49,64.06,64.4,19786.0,54.8546,55.1024,54.7349,55.0255,19786.0
2018-05-23 09:40:00,64.39,64.41,64.04,64.15,18399.0,55.0169,55.034,54.7179,54.8118,18399.0
2018-05-23 09:45:00,64.22,64.22,63.91,63.97,14846.0,54.8717,54.8717,54.6068,54.658,14846.0
2018-05-23 09:50:00,63.97,64.15,63.96,64.13,10019.0,54.658,54.8118,54.6495,54.7948,10019.0
2018-05-23 09:55:00,64.08,64.12,63.97,64.07,7014.0,54.752,54.7862,54.658,54.7435,7014.0
2018-05-23 10:00:00,64.03,64.2,63.99,64.18,13350.0,54.7093,54.8546,54.6751,54.8375,13350.0
2018-05-23 10:05:00,64.19,64.19,64.06,64.09,19539.0,54.846,54.846,54.7349,54.7606,19539.0
2018-05-23 10:10:00,64.1,64.23,64.06,64.21,12355.0,54.7691,54.8802,54.7349,54.8631,12355.0
2018-05-23 10:15:00,64.2,64.22,64.14,64.19,9772.0,54.8546,54.8717,54.8033,54.846,9772.0
2018-05-23 10:20:00,64.18,64.23,64.1,64.11,7154.0,54.8375,54.8802,54.7691,54.7777,7154.0
2018-05-23 10:25:00,64.11,64.12,64.05,64.1,9701.0,54.7777,54.7862,54.7264,54.7691,9701.0
2018-05-23 10:30:00,64.09,64.09,63.82,63.82,11239.0,54.7606,54.7606,54.5299,54.5299,11239.0
2018-05-23 10:35:00,63.82,63.9,63.8,63.88,10065.0,54.5299,54.5982,54.5128,54.5811,10065.0
2018-05-23 10:40:00,63.93,63.93,63.8,63.86,6878.0,54.6239,54.6239,54.5128,54.5641,6878.0
2018-05-23 10:45:00,63.83,63.83,63.73,63.75,11300.0,54.5384,54.5384,54.453,54.4701,11300.0
2018-05-23 10:50:00,63.76,63.77,63.63,63.69,9682.0,54.4786,54.4872,54.3675,54.4188,9682.0
2018-05-23 10:55:00,63.68,63.85,63.68,63.84,8996.0,54.4103,54.5555,54.4103,54.547,8996.0
2018-05-23 11:00:00,63.81,63.96,63.79,63.87,11408.0,54.5213,54.6495,54.5042,54.5726,11408.0
2018-05-23 11:05:00,63.89,63.9,63.68,63.7,15237.0,54.5897,54.5982,54.4103,54.4274,15237.0
2018-05-23 11:10:00,63.67,63.76,63.63,63.7,14508.0,54.4017,54.4786,54.3675,54.4274,14508.0
2018-05-23 11:15:00,63.69,63.77,63.61,63.61,9403.0,54.4188,54.4872,54.3505,54.3505,9403.0
2018-05-23 11:20:00,63.62,63.75,63.56,63.75,17158.0,54.359,54.4701,54.3077,54.4701,17158.0
2018-05-23 11:25:00,63.74,63.8,63.68,63.76,11999.0,54.4615,54.5128,54.4103,54.4786,11999.0
2018-05-23 11:30:00,63.76,63.92,63.76,63.83,8581.0,54.4786,54.6153,54.4786,54.5384,8581.0
2018-05-23 11:35:00,63.83,63.87,63.82,63.84,8650.0,54.5384,54.5726,54.5299,54.547,8650.0
2018-05-23 11:40:00,63.84,63.97,63.84,63.94,17208.0,54.547,54.658,54.547,54.6324,17208.0
2018-05-23 11:45:00,63.94,64.03,63.89,64.0,8023.0,54.6324,54.7093,54.5897,54.6837,8023.0
2018-05-23 11:50:00,64.01,64.03,63.84,63.89,22608.0,54.6922,54.7093,54.547,54.5897,22608.0
2018-05-23 11:55:00,63.89,63.91,63.78,63.79,15042.0,54.5897,54.6068,54.4957,54.5042,15042.0
2018-05-23 12:00:00,63.8,63.91,63.76,63.87,12216.0,54.5128,54.6068,54.4786,54.5726,12216.0
2018-05-23 12:05:00,63.88,63.93,63.86,63.9,6301.0,54.5811,54.6239,54.5641,54.5982,6301.0
2018-05-23 12:10:00,63.9,64.01,63.88,63.96,7431.0,54.5982,54.6922,54.5811,54.6495,7431.0
2018-05-23 12:15:00,63.95,63.96,63.88,63.91,7082.0,54.641,54.6495,54.5811,54.6068,7082.0
2018-05-23 12:20:00,63.91,63.91,63.82,63.82,7495.0,54.6068,54.6068,54.5299,54.5299,7495.0
2018-05-23 12:25:00,63.83,63.91,63.83,63.89,24080.0,54.5384,54.6068,54.5384,54.5897,24080.0
2018-05-23 12:30:00,63.89,64.08,63.89,64.08,40592.0,54.5897,54.752,54.5897,54.752,40592.0
2018-05-23 12:35:00,64.08,64.09,64.0,64.0,15918.0,54.752,54.7606,54.6837,54.6837,15918.0
2018-05-23 12:40:00,64.0,64.09,64.0,64.05,8405.0,54.6837,54.7606,54.6837,54.7264,8405.0
2018-05-23 12:45:00,64.03,64.07,63.97,64.0,4539.0,54.7093,54.7435,54.658,54.6837,4539.0
2018-05-23 12:50:00,64.0,64.01,63.9,63.92,5204.0,54.6837,54.6922,54.5982,54.6153,5204.0
2018-05-23 12:55:00,63.93,64.03,63.93,63.99,4316.0,54.6239,54.7093,54.6239,54.6751,4316.0
2018-05-23 13:00:00,64.0,64.01,63.9,63.91,3537.0,54.6837,54.6922,54.5982,54.6068,3537.0
2018-05-23 13:05:00,63.9,63.91,63.82,63.84,2515.0,54.5982,54.6068,54.5299,54.547,2515.0
2018-05-23 13:10:00,63.82,63.83,63.77,63.82,6091.0,54.5299,54.5384,54.4872,54.5299,6091.0
2018-05-23 13:15:00,63.82,63.83,63.77,63.8,4441.0,54.5299,54.5384,54.4872,54.5128,4441.0
2018-05-23 13:20:00,63.8,63.86,63.8,63.84,3423.0,54.5128,54.5641,54.5128,54.547,3423.0
2018-05-23 13:25:00,63.83,63.93,63.83,63.93,3743.0,54.5384,54.6239,54.5384,54.6239,3743.0
2018-05-23 13:30:00,63.93,63.93,63.9,63.91,4744.0,54.6239,54.6239,54.5982,54.6068,4744.0
2018-05-23 13:35:00,63.91,63.91,63.87,63.9,2904.0,54.6068,54.6068,54.5726,54.5982,2904.0
2018-05-23 13:40:00,63.91,63.99,63.9,63.99,7467.0,54.6068,54.6751,54.5982,54.6751,7467.0
2018-05-23 13:45:00,63.99,64.02,63.99,64.01,2894.0,54.6751,54.7008,54.6751,54.6922,2894.0
2018-05-23 13:50:00,64.0,64.02,63.98,63.99,6152.0,54.6837,54.7008,54.6666,54.6751,6152.0
2018-05-23 13:55:00,64.0,64.0,63.98,63.98,4122.0,54.6837,54.6837,54.6666,54.6666,4122.0
2018-05-23 14:00:00,63.99,64.06,63.98,64.0,10711.0,54.6751,54.7349,54.6666,54.6837,10711.0
2018-05-23 14:05:00,64.01,64.2,63.99,64.17,8281.0,54.6922,54.8546,54.6751,54.8289,8281.0
2018-05-23 14:10:00,64.2,64.24,64.17,64.2,7374.0,54.8546,54.8887,54.8289,54.8546,7374.0
2018-05-23 14:15:00,64.2,64.28,64.2,64.23,9453.0,54.8546,54.9229,54.8546,54.8802,9453.0
2018-05-23 14:20:00,64.23,64.24,64.18,64.23,5935.0,54.8802,54.8887,54.8375,54.8802,5935.0
2018-05-23 14:25:00,64.24,64.29,64.19,64.2,5096.0,54.8887,54.9315,54.846,54.8546,5096.0
2018-05-23 14:30:00,64.2,64.2,64.14,64.17,5456.0,54.8546,54.8546,54.8033,54.8289,5456.0
2018-05-23 14:35:00,64.16,64.16,64.1,64.12,6800.0,54.8204,54.8204,54.7691,54.7862,6800.0
2018-05-23 14:40:00,64.12,64.17,64.12,64.14,4000.0,54.7862,54.8289,54.7862,54.8033,4000.0
2018-05-23 14:45:00,64.14,64.14,64.1,64.1,5415.0,54.8033,54.8033,54.7691,54.7691,5415.0
2018-05-23 14:50:00,64.11,64.22,64.09,64.2,6968.0,54.7777,54.8717,54.7606,54.8546,6968.0
2018-05-23 14:55:00,64.21,64.29,64.2,64.27,8705.0,54.8631,54.9315,54.8546,54.9144,8705.0
2018-05-23 15:00:00,64.27,64.3,64.24,64.27,9679.0,54.9144,54.94,54.8887,54.9144,9679.0
2018-05-23 15:05:00,64.27,64.28,64.15,64.17,5998.0,54.9144,54.9229,54.8118,54.8289,5998.0
2018-05-23 15:10:00,64.17,64.21,64.14,64.21,7927.0,54.8289,54.8631,54.8033,54.8631,7927.0
2018-05-23 15:15:00,64.22,64.23,64.15,64.18,7678.0,54.8717,54.8802,54.8118,54.8375,7678.0
2018-05-23 15:20:00,64.19,64.23,64.14,64.21,8617.0,54.846,54.8802,54.8033,54.8631,8617.0
2018-05-23 15:25:00,64.2,64.24,64.19,64.21,7503.0,54.8546,54.8887,54.846,54.8631,7503.0
2018-05-23 15:30:00,64.21,64.22,64.13,64.21,13636.0,54.8631,54.8717,54.7948,54.8631,13636.0
2018-05-23 15:35:00,64.22,64.24,64.18,64.18,10816.0,54.8717,54.8887,54.8375,54.8375,10816.0
2018-05-23 15:40:00,64.19,64.23,64.17,64.21,21428.0,54.846,54.8802,54.8289,54.8631,21428.0
2018-05-23 15:45:00,64.2,64.2,64.13,64.16,26110.0,54.8546,54.8546,54.7948,54.8204,26110.0
2018-05-23 15:50:00,64.17,64.2,64.15,64.17,30138.0,54.8289,54.8546,54.8118,54.8289,30138.0
2018-05-23 15:55:00,64.17,64.23,64.16,64.22,76324.0,54.8289,54.8802,54.8204,54.8717,76324.0
2018-05-24 09:30:00,64.33,64.61,64.22,64.52,32146.0,54.9656,55.2049,54.8717,55.128,32146.0
2018-05-24 09:35:00,64.45,64.59,64.32,64.4,16540.0,55.0682,55.1878,54.9571,55.0255,16540.0
2018-05-24 09:40:00,64.44,64.44,64.03,64.11,11619.0,55.0596,55.0596,54.7093,54.7777,11619.0
2018-05-24 09:45:00,64.1,64.15,63.84,63.84,28502.0,54.7691,54.8118,54.547,54.547,28502.0
2018-05-24 09:50:00,63.85,63.98,63.68,63.93,25018.0,54.5555,54.6666,54.4103,54.6239,25018.0
2018-05-24 09:55:00,63.93,63.99,63.8,63.89,54656.0,54.6239,54.6751,54.5128,54.5897,54656.0
2018-05-24 10:00:00,63.87,64.12,63.85,64.11,46314.0,54.5726,54.7862,54.5555,54.7777,46314.0
2018-05-24 10:05:00,64.1,64.28,64.1,64.17,36080.0,54.7691,54.9229,54.7691,54.8289,36080.0
2018-05-24 10:10:00,64.19,64.24,64.06,64.07,16537.0,54.846,54.8887,54.7349,54.7435,16537.0
2018-05-24 10:15:00,64.05,64.06,63.96,63.99,11687.0,54.7264,54.7349,54.6495,54.6751,11687.0
2018-05-24 10:20:00,63.99,64.07,63.93,63.94,8402.0,54.6751,54.7435,54.6239,54.6324,8402.0
2018-05-24 10:25:00,63.96,63.97,63.87,63.92,5900.0,54.6495,54.658,54.5726,54.6153,5900.0
2018-05-24 10:30:00,63.9,63.9,63.66,63.77,88547.0,54.5982,54.5982,54.3932,54.4872,88547.0
2018-05-24 10:35:00,63.79,63.96,63.79,63.9,50763.0,54.5042,54.6495,54.5042,54.5982,50763.0
2018-05-24 10:40:00,63.89,63.93,63.84,63.84,15357.0,54.5897,54.6239,54.547,54.547,15357.0
2018-05-24 10:45:00,63.85,63.89,63.76,63.86,17512.0,54.5555,54.5897,54.4786,54.5641,17512.0
2018-05-24 10:50:00,63.89,63.94,63.82,63.82,10249.0,54.5897,54.6324,54.5299,54.5299,10249.0
2018-05-24 10:55:00,63.82,63.87,63.74,63.85,7440.0,54.5299,54.5726,54.4615,54.5555,7440.0
2018-05-24 11:00:00,63.86,63.92,63.81,63.92,31615.0,54.5641,54.6153,54.5213,54.6153,31615.0
2018-05-24 11:05:00,63.92,64.1,63.9,64.05,19623.0,54.6153,54.7691,54.5982,54.7264,19623.0
2018-05-24 11:10:00,64.05,64.11,64.02,64.1,13933.0,54.7264,54.7777,54.7008,54.7691,13933.0
2018-05-24 11:15:00,64.1,64.28,64.08,64.26,30853.0,54.7691,54.9229,54.752,54.9058,30853.0
2018-05-24 11:20:00,64.27,64.31,64.15,64.15,13333.0,54.9144,54.9486,54.8118,54.8118,13333.0
2018-05-24 11:25:00,64.16,64.23,64.13,64.23,11912.0,54.8204,54.8802,54.7948,54.8802,11912.0
2018-05-24 11:30:00,64.23,64.26,64.15,64.19,18023.0,54.8802,54.9058,54.8118,54.846,18023.0
2018-05-24 11:35:00,64.18,64.21,64.04,64.09,17638.0,54.8375,54.8631,54.7179,54.7606,17638.0
2018-05-24 11:40:00,64.08,64.19,64.04,64.17,13381.0,54.752,54.846,54.7179,54.8289,13381.0
2018-05-24 11:45:00,64.18,64.23,64.1,64.23,15249.0,54.8375,54.8802,54.7691,54.8802,15249.0
2018-05-24 11:50:00,64.23,64.23,64.06,64.11,31621.0,54.8802,54.8802,54.7349,54.7777,31621.0
2018-05-24 11:55:00,64.1,64.2,64.08,64.2,9761.0,54.7691,54.8546,54.752,54.8546,9761.0
2018-05-24 12:00:00,64.19,64.24,64.18,64.2,15580.0,54.846,54.8887,54.8375,54.8546,15580.0
2018-05-24 12:05:00,64.2,64.24,64.15,64.19,14780.0,54.8546,54.8887,54.8118,54.846,14780.0
2018-05-24 12:10:00,64.2,64.24,64.16,64.19,15792.0,54.8546,54.8887,54.8204,54.846,15792.0
2018-05-24 12:15:00,64.2,64.23,64.15,64.17,14756.0,54.8546,54.8802,54.8118,54.8289,14756.0
2018-05-24 12:20:00,64.16,64.18,64.08,64.1,22540.0,54.8204,54.8375,54.752,54.7691,22540.0
2018-05-24 12:25:00,64.1,64.11,64.04,64.05,15938.0,54.7691,54.7777,54.7179,54.7264,15938.0
2018-05-24 12:30:00,64.06,64.1,64.06,64.06,13743.0,54.7349,54.7691,54.7349,54.7349,13743.0
2018-05-24 12:35:00,64.06,64.1,64.04,64.08,7203.0,54.7349,54.7691,54.7179,54.752,7203.0
2018-05-24 12:40:00,64.08,64.11,64.06,64.1,51557.0,54.752,54.7777,54.7349,54.7691,51557.0
2018-05-24 12:45:00,64.09,64.1,64.08,64.1,21710.0,54.7606,54.7691,54.752,54.7691,21710.0
2018-05-24 12:50:00,64.09,64.1,64.08,64.08,9335.0,54.7606,54.7691,54.752,54.752,9335.0
2018-05-24 12:55:00,64.1,64.11,64.07,64.08,35889.0,54.7691,54.7777,54.7435,54.752,35889.0
2018-05-24 13:00:00,64.09,64.28,64.09,64.28,38681.0,54.7606,54.9229,54.7606,54.9229,38681.0
2018-05-24 13:05:00,64.28,64.38,64.24,64.34,9446.0,54.9229,55.0084,54.8887,54.9742,9446.0
2018-05-24 13:10:00,64.36,64.4,64.3,64.3,10585.0,54.9913,55.0255,54.94,54.94,10585.0
2018-05-24 13:15:00,64.3,64.34,64.2,64.23,12515.0,54.94,54.9742,54.8546,54.8802,12515.0
2018-05-24 13:20:00,64.24,64.29,64.24,64.28,7719.0,54.8887,54.9315,54.8887,54.9229,7719.0
2018-05-24 13:25:00,64.28,64.28,64.2,64.23,8634.0,54.9229,54.9229,54.8546,54.8802,8634.0
2018-05-24 13:30:00,64.22,64.24,64.18,64.2,8843.0,54.8717,54.8887,54.8375,54.8546,8843.0
2018-05-24 13:35:00,64.21,64.24,64.21,64.22,6482.0,54.8631,54.8887,54.8631,54.8717,6482.0
2018-05-24 13:40:00,64.25,64.25,64.23,64.24,15659.0,54.8973,54.8973,54.8802,54.8887,15659.0
2018-05-24 13:45:00,64.24,64.25,64.19,64.23,14408.0,54.8887,54.8973,54.846,54.8802,14408.0
2018-05-24 13:50:00,64.24,64.25,64.21,64.22,21033.0,54.8887,54.8973,54.8631,54.8717,21033.0
2018-05-24 13:55:00,64.23,64.24,64.18,64.24,11579.0,54.8802,54.8887,54.8375,54.8887,11579.0
2018-05-24 14:00:00,64.23,64.23,64.1,64.12,25351.0,54.8802,54.8802,54.7691,54.7862,25351.0
2018-05-24 14:05:00,64.12,64.13,64.1,64.12,17628.0,54.7862,54.7948,54.7691,54.7862,17628.0
2018-05-24 14:10:00,64.12,64.26,64.12,64.26,26647.0,54.7862,54.9058,54.7862,54.9058,26647.0
2018-05-24 14:15:00,64.25,64.34,64.25,64.27,20835.0,54.8973,54.9742,54.8973,54.9144,20835.0
2018-05-24 14:20:00,64.29,64.34,64.27,64.28,19421.0,54.9315,54.9742,54.9144,54.9229,19421.0
2018-05-24 14:25:00,64.29,64.3,64.27,64.3,13749.0,54.9315,54.94,54.9144,54.94,13749.0
2018-05-24 14:30:00,64.3,64.3,64.24,64.24,22973.0,54.94,54.94,54.8887,54.8887,22973.0
2018-05-24 14:35:00,64.24,64.3,64.23,64.29,14842.0,54.8887,54.94,54.8802,54.9315,14842.0
2018-05-24 14:40:00,64.3,64.31,64.25,64.27,17379.0,54.94,54.9486,54.8973,54.9144,17379.0
2018-05-24 14:45:00,64.26,64.29,64.25,64.27,12559.0,54.9058,54.9315,54.8973,54.9144,12559.0
2018-05-24 14:50:00,64.28,64.33,64.26,64.28,24279.0,54.9229,54.9656,54.9058,54.9229,24279.0
2018-05-24 14:55:00,64.26,64.33,64.26,64.3,23169.0,54.9058,54.9656,54.9058,54.94,23169.0
2018-05-24 15:00:00,64.29,64.3,64.22,64.29,24903.0,54.9315,54.94,54.8717,54.9315,24903.0
2018-05-24 15:05:00,64.28,64.37,64.26,64.37,22505.0,54.9229,54.9998,54.9058,54.9998,22505.0
2018-05-24 15:10:00,64.37,64.37,64.29,64.32,24232.0,54.9998,54.9998,54.9315,54.9571,24232.0
2018-05-24 15:15:00,64.34,64.49,64.33,64.49,20443.0,54.9742,55.1024,54.9656,55.1024,20443.0
2018-05-24 15:20:00,64.49,64.57,64.48,64.54,22602.0,55.1024,55.1707,55.0938,55.1451,22602.0
2018-05-24 15:25:00,64.54,64.61,64.54,64.58,18666.0,55.1451,55.2049,55.1451,55.1793,18666.0
2018-05-24 15:30:00,64.58,64.62,64.52,64.61,35542.0,55.1793,55.2134,55.128,55.2049,35542.0
2018-05-24 15:35:00,64.61,64.65,64.58,64.6,37167.0,55.2049,55.2391,55.1793,55.1963,37167.0
2018-05-24 15:40:00,64.6,64.65,64.54,64.54,47621.0,55.1963,55.2391,55.1451,55.1451,47621.0
2018-05-24 15:45:00,64.51,64.52,64.45,64.49,46934.0,55.1194,55.128,55.0682,55.1024,46934.0
2018-05-24 15:50:00,64.49,64.58,64.48,64.53,64799.0,55.1024,55.1793,55.0938,55.1365,64799.0
2018-05-24 15:55:00,64.52,64.73,64.51,64.6,240917.0,55.128,55.3074,55.1194,55.1963,240917.0
2018-05-25 09:30:00,64.24,64.39,64.13,64.18,19055.0,54.8887,55.0169,54.7948,54.8375,19055.0
2018-05-25 09:35:00,64.17,64.21,64.03,64.05,10823.0,54.8289,54.8631,54.7093,54.7264,10823.0
2018-05-25 09:40:00,64.04,64.1,63.81,63.86,15136.0,54.7179,54.7691,54.5213,54.5641,15136.0
2018-05-25 09:45:00,63.89,63.93,63.75,63.84,10566.0,54.5897,54.6239,54.4701,54.547,10566.0
2018-05-25 09:50:00,63.83,63.86,63.66,63.81,21071.0,54.5384,54.5641,54.3932,54.5213,21071.0
2018-05-25 09:55:00,63.84,64.02,63.81,63.98,4600.0,54.547,54.7008,54.5213,54.6666,4600.0
2018-05-25 10:00:00,63.95,64.19,63.93,64.14,19452.0,54.641,54.846,54.6239,54.8033,19452.0
2018-05-25 10:05:00,64.13,64.16,64.06,64.12,5067.0,54.7948,54.8204,54.7349,54.7862,5067.0
2018-05-25 10:10:00,64.13,64.27,64.11,64.17,12690.0,54.7948,54.9144,54.7777,54.8289,12690.0
2018-05-25 10:15:00,64.17,64.31,64.17,64.25,8641.0,54.8289,54.9486,54.8289,54.8973,8641.0
2018-05-25 10:20:00,64.22,64.22,64.12,64.15,4015.0,54.8717,54.8717,54.7862,54.8118,4015.0
2018-05-25 10:25:00,64.15,64.19,64.09,64.11,12875.0,54.8118,54.846,54.7606,54.7777,12875.0
2018-05-25 10:30:00,64.12,64.24,64.12,64.13,9220.0,54.7862,54.8887,54.7862,54.7948,9220.0
2018-05-25 10:35:00,64.18,64.19,64.1,64.1,2849.0,54.8375,54.846,54.7691,54.7691,2849.0
2018-05-25 10:40:00,64.11,64.26,64.09,64.23,37088.0,54.7777,54.9058,54.7606,54.8802,37088.0
2018-05-25 10:45:00,64.23,64.25,64.2,64.24,18149.0,54.8802,54.8973,54.8546,54.8887,18149.0
2018-05-25 10:50:00,64.23,64.3,64.22,64.28,22930.0,54.8802,54.94,54.8717,54.9229,22930.0
2018-05-25 10:55:00,64.3,64.37,64.26,64.31,18872.0,54.94,54.9998,54.9058,54.9486,18872.0
2018-05-25 11:00:00,64.32,64.33,64.22,64.22,6759.0,54.9571,54.9656,54.8717,54.8717,6759.0
2018-05-25 11:05:00,64.22,64.35,64.18,64.35,20849.0,54.8717,54.9827,54.8375,54.9827,20849.0
2018-05-25 11:10:00,64.36,64.37,64.29,64.33,9620.0,54.9913,54.9998,54.9315,54.9656,9620.0
2018-05-25 11:15:00,64.34,64.38,64.33,64.34,21273.0,54.9742,55.0084,54.9656,54.9742,21273.0
2018-05-25 11:20:00,64.33,64.39,64.29,64.39,5915.0,54.9656,55.0169,54.9315,55.0169,5915.0
2018-05-25 11:25:00,64.39,64.44,64.38,64.44,7938.0,55.0169,55.0596,55.0084,55.0596,7938.0
2018-05-25 11:30:00,64.44,64.48,64.44,64.44,6057.0,55.0596,55.0938,55.0596,55.0596,6057.0
2018-05-25 11:35:00,64.45,64.45,64.35,64.37,6210.0,55.0682,55.0682,54.9827,54.9998,6210.0
2018-05-25 11:40:00,64.38,64.38,64.26,64.26,7404.0,55.0084,55.0084,54.9058,54.9058,7404.0
2018-05-25 11:45:00,64.26,64.27,64.16,64.17,7159.0,54.9058,54.9144,54.8204,54.8289,7159.0
2018-05-25 11:50:00,64.17,64.19,64.14,64.18,5257.0,54.8289,54.846,54.8033,54.8375,5257.0
2018-05-25 11:55:00,64.17,64.2,64.12,64.14,16988.0,54.8289,54.8546,54.7862,54.8033,16988.0
2018-05-25 12:00:00,64.13,64.18,64.03,64.04,29600.0,54.7948,54.8375,54.7093,54.7179,29600.0
2018-05-25 12:05:00,64.04,64.04,63.91,63.91,10523.0,54.7179,54.7179,54.6068,54.6068,10523.0
2018-05-25 12:10:00,63.89,63.98,63.87,63.96,5521.0,54.5897,54.6666,54.5726,54.6495,5521.0
2018-05-25 12:15:00,63.95,63.98,63.91,63.91,5760.0,54.641,54.6666,54.6068,54.6068,5760.0
2018-05-25 12:20:00,63.88,63.91,63.85,63.89,3852.0,54.5811,54.6068,54.5555,54.5897,3852.0
2018-05-25 12:25:00,63.89,63.95,63.87,63.92,6837.0,54.5897,54.641,54.5726,54.6153,6837.0
2018-05-25 12:30:00,63.91,63.96,63.89,63.92,5510.0,54.6068,54.6495,54.5897,54.6153,5510.0
2018-05-25 12:35:00,63.89,63.9,63.84,63.85,3499.0,54.5897,54.5982,54.547,54.5555,3499.0
2018-05-25 12:40:00,63.86,63.89,63.83,63.84,9368.0,54.5641,54.5897,54.5384,54.547,9368.0
2018-05-25 12:45:00,63.84,63.84,63.79,63.79,4121.0,54.547,54.547,54.5042,54.5042,4121.0
2018-05-25 12:50:00,63.8,63.83,63.75,63.83,6721.0,54.5128,54.5384,54.4701,54.5384,6721.0
2018-05-25 12:55:00,63.84,63.85,63.79,63.82,4624.0,54.547,54.5555,54.5042,54.5299,4624.0
2018-05-25 13:00:00,63.81,63.82,63.78,63.8,3091.0,54.5213,54.5299,54.4957,54.5128,3091.0
2018-05-25 13:05:00,63.8,63.8,63.75,63.77,5120.0,54.5128,54.5128,54.4701,54.4872,5120.0
2018-05-25 13:10:00,63.77,63.79,63.71,63.74,4029.0,54.4872,54.5042,54.4359,54.4615,4029.0
2018-05-25 13:15:00,63.74,63.77,63.7,63.71,4634.0,54.4615,54.4872,54.4274,54.4359,4634.0
2018-05-25 13:20:00,63.72,63.74,63.69,63.73,7575.0,54.4444,54.4615,54.4188,54.453,7575.0
2018-05-25 13:25:00,63.71,63.75,63.71,63.75,4402.0,54.4359,54.4701,54.4359,54.4701,4402.0
2018-05-25 13:30:00,63.73,63.75,63.68,63.69,6677.0,54.453,54.4701,54.4103,54.4188,6677.0
2018-05-25 13:35:00,63.69,63.78,63.68,63.78,5910.0,54.4188,54.4957,54.4103,54.4957,5910.0
2018-05-25 13:40:00,63.79,63.82,63.76,63.81,6778.0,54.5042,54.5299,54.4786,54.5213,6778.0
2018-05-25 13:45:00,63.81,63.85,63.8,63.84,9526.0,54.5213,54.5555,54.5128,54.547,9526.0
2018-05-25 13:50:00,63.84,63.93,63.84,63.92,18512.0,54.547,54.6239,54.547,54.6153,18512.0
2018-05-25 13:55:00,63.92,63.93,63.89,63.91,9660.0,54.6153,54.6239,54.5897,54.6068,9660.0
2018-05-25 14:00:00,63.91,63.99,63.9,63.98,10527.0,54.6068,54.6751,54.5982,54.6666,10527.0
2018-05-25 14:05:00,63.98,64.03,63.97,63.98,20951.0,54.6666,54.7093,54.658,54.6666,20951.0
2018-05-25 14:10:00,63.98,64.02,63.92,63.94,8157.0,54.6666,54.7008,54.6153,54.6324,8157.0
2018-05-25 14:15:00,63.95,64.01,63.94,64.01,7562.0,54.641,54.6922,54.6324,54.6922,7562.0
2018-05-25 14:20:00,64.01,64.06,63.97,64.06,12164.0,54.6922,54.7349,54.658,54.7349,12164.0
2018-05-25 14:25:00,64.06,64.06,64.01,64.02,6431.0,54.7349,54.7349,54.6922,54.7008,6431.0
2018-05-25 14:30:00,64.02,64.02,63.95,63.97,12064.0,54.7008,54.7008,54.641,54.658,12064.0
2018-05-25 14:35:00,63.96,63.97,63.86,63.86,8032.0,54.6495,54.658,54.5641,54.5641,8032.0
2018-05-25 14:40:00,63.85,63.87,63.79,63.81,10012.0,54.5555,54.5726,54.5042,54.5213,10012.0
2018-05-25 14:45:00,63.81,63.81,63.73,63.73,5590.0,54.5213,54.5213,54.453,54.453,5590.0
2018-05-25 14:50:00,63.74,63.79,63.73,63.79,7080.0,54.4615,54.5042,54.453,54.5042,7080.0
2018-05-25 14:55:00,63.78,63.79,63.72,63.72,15754.0,54.4957,54.5042,54.4444,54.4444,15754.0
2018-05-25 15:00:00,63.72,63.72,63.67,63.72,11062.0,54.4444,54.4444,54.4017,54.4444,11062.0
2018-05-25 15:05:00,63.72,63.79,63.72,63.77,9956.0,54.4444,54.5042,54.4444,54.4872,9956.0
2018-05-25 15:10:00,63.77,63.84,63.77,63.84,7911.0,54.4872,54.547,54.4872,54.547,7911.0
2018-05-25 15:15:00,63.84,63.88,63.83,63.87,10877.0,54.547,54.5811,54.5384,54.5726,10877.0
2018-05-25 15:20:00,63.87,63.88,63.84,63.85,8346.0,54.5726,54.5811,54.547,54.5555,8346.0
2018-05-25 15:25:00,63.86,63.95,63.85,63.95,12130.0,54.5641,54.641,54.5555,54.641,12130.0
2018-05-25 15:30:00,63.95,63.99,63.9,63.99,15974.0,54.641,54.6751,54.5982,54.6751,15974.0
2018-05-25 15:35:00,63.99,63.99,63.93,63.95,11569.0,54.6751,54.6751,54.6239,54.641,11569.0
2018-05-25 15:40:00,63.94,63.99,63.93,63.96,20752.0,54.6324,54.6751,54.6239,54.6495,20752.0
2018-05-25 15:45:00,63.95,64.0,63.93,63.97,23458.0,54.641,54.6837,54.6239,54.658,23458.0
2018-05-25 15:50:00,63.97,64.01,63.95,64.0,42942.0,54.658,54.6922,54.641,54.6837,42942.0
2018-05-25 15:55:00,64.0,64.02,63.96,63.97,90586.0,54.6837,54.7008,54.6495,54.658,90586.0
2018-05-29 09:30:00,63.33,63.43,63.21,63.32,26927.0,54.1112,54.1967,54.0087,54.1027,26927.0
2018-05-29 09:35:00,63.34,63.52,63.27,63.33,11897.0,54.1198,54.2736,54.0599,54.1112,11897.0
2018-05-29 09:40:00,63.3,63.31,63.07,63.15,11307.0,54.0856,54.0941,53.8891,53.9574,11307.0
2018-05-29 09:45:00,63.18,63.24,63.04,63.19,12126.0,53.983,54.0343,53.8634,53.9916,12126.0
2018-05-29 09:50:00,63.23,63.4,63.21,63.37,6118.0,54.0258,54.171,54.0087,54.1454,6118.0
2018-05-29 09:55:00,63.37,63.63,63.37,63.62,9797.0,54.1454,54.3675,54.1454,54.359,9797.0
2018-05-29 10:00:00,63.71,63.73,63.53,63.73,4158.0,54.4359,54.453,54.2821,54.453,4158.0
2018-05-29 10:05:00,63.71,63.84,63.64,63.69,13492.0,54.4359,54.547,54.3761,54.4188,13492.0
2018-05-29 10:10:00,63.71,63.72,63.48,63.53,11000.0,54.4359,54.4444,54.2394,54.2821,11000.0
2018-05-29 10:15:00,63.52,63.55,63.46,63.5,10638.0,54.2736,54.2992,54.2223,54.2565,10638.0
2018-05-29 10:20:00,63.5,63.54,63.39,63.52,10337.0,54.2565,54.2906,54.1625,54.2736,10337.0
2018-05-29 10:25:00,63.52,63.66,63.46,63.6,19205.0,54.2736,54.3932,54.2223,54.3419,19205.0
2018-05-29 10:30:00,63.61,63.62,63.41,63.46,17430.0,54.3505,54.359,54.1796,54.2223,17430.0
2018-05-29 10:35:00,63.48,63.53,63.42,63.47,7246.0,54.2394,54.2821,54.1881,54.2308,7246.0
2018-05-29 10:40:00,63.44,63.48,63.37,63.4,12929.0,54.2052,54.2394,54.1454,54.171,12929.0
2018-05-29 10:45:00,63.4,63.48,63.3,63.47,12640.0,54.171,54.2394,54.0856,54.2308,12640.0
2018-05-29 10:50:00,63.47,63.54,63.43,63.45,6564.0,54.2308,54.2906,54.1967,54.2137,6564.0
2018-05-29 10:55:00,63.49,63.63,63.38,63.39,84264.0,54.2479,54.3675,54.1539,54.1625,84264.0
2018-05-29 11:00:00,63.39,63.4,63.27,63.33,6938.0,54.1625,54.171,54.0599,54.1112,6938.0
2018-05-29 11:05:00,63.36,63.53,63.36,63.44,54398.0,54.1368,54.2821,54.1368,54.2052,54398.0
2018-05-29 11:10:00,63.43,63.47,63.36,63.43,8739.0,54.1967,54.2308,54.1368,54.1967,8739.0
2018-05-29 11:15:00,63.43,63.5,63.37,63.4,14236.0,54.1967,54.2565,54.1454,54.171,14236.0
2018-05-29 11:20:00,63.41,63.48,63.37,63.42,4652.0,54.1796,54.2394,54.1454,54.1881,4652.0
2018-05-29 11:25:00,63.39,63.5,63.35,63.43,5134.0,54.1625,54.2565,54.1283,54.1967,5134.0
2018-05-29 11:30:00,63.42,63.42,63.31,63.34,5242.0,54.1881,54.1881,54.0941,54.1198,5242.0
2018-05-29 11:35:00,63.35,63.36,63.26,63.3,11845.0,54.1283,54.1368,54.0514,54.0856,11845.0
2018-05-29 11:40:00,63.35,63.35,63.08,63.12,22553.0,54.1283,54.1283,53.8976,53.9318,22553.0
2018-05-29 11:45:00,63.06,63.12,62.91,63.01,14535.0,53.8805,53.9318,53.7523,53.8378,14535.0
2018-05-29 11:50:00,63.0,63.02,62.91,62.95,8348.0,53.8292,53.8463,53.7523,53.7865,8348.0
2018-05-29 11:55:00,62.95,62.97,62.92,62.97,2384.0,53.7865,53.8036,53.7609,53.8036,2384.0
2018-05-29 12:00:00,62.97,63.0,62.83,62.98,18829.0,53.8036,53.8292,53.684,53.8122,18829.0
2018-05-29 12:05:00,62.97,63.06,62.9,62.93,16290.0,53.8036,53.8805,53.7438,53.7694,16290.0
2018-05-29 12:10:00,62.93,62.98,62.72,62.74,32149.0,53.7694,53.8122,53.59,53.6071,32149.0
2018-05-29 12:15:00,62.72,62.84,62.7,62.84,14260.0,53.59,53.6925,53.5729,53.6925,14260.0
2018-05-29 12:20:00,62.83,62.88,62.82,62.88,14804.0,53.684,53.7267,53.6755,53.7267,14804.0
2018-05-29 12:25:00,62.88,63.05,62.87,62.95,10141.0,53.7267,53.872,53.7182,53.7865,10141.0
2018-05-29 12:30:00,62.94,63.1,62.93,63.08,9738.0,53.778,53.9147,53.7694,53.8976,9738.0
2018-05-29 12:35:00,63.08,63.24,63.06,63.14,13120.0,53.8976,54.0343,53.8805,53.9489,13120.0
2018-05-29 12:40:00,63.15,63.27,63.15,63.21,13836.0,53.9574,54.0599,53.9574,54.0087,13836.0
2018-05-29 12:45:00,63.21,63.23,63.17,63.21,7736.0,54.0087,54.0258,53.9745,54.0087,7736.0
2018-05-29 12:50:00,63.21,63.32,63.17,63.28,16232.0,54.0087,54.1027,53.9745,54.0685,16232.0
2018-05-29 12:55:00,63.28,63.28,63.21,63.25,13441.0,54.0685,54.0685,54.0087,54.0429,13441.0
2018-05-29 13:00:00,63.23,63.23,63.09,63.09,4199.0,54.0258,54.0258,53.9061,53.9061,4199.0
2018-05-29 13:05:00,63.1,63.1,63.01,63.03,10449.0,53.9147,53.9147,53.8378,53.8549,10449.0
2018-05-29 13:10:00,63.03,63.05,62.96,62.96,25868.0,53.8549,53.872,53.7951,53.7951,25868.0
2018-05-29 13:15:00,62.94,62.98,62.84,62.98,23553.0,53.778,53.8122,53.6925,53.8122,23553.0
2018-05-29 13:20:00,62.97,63.06,62.92,62.97,5084.0,53.8036,53.8805,53.7609,53.8036,5084.0
2018-05-29 13:25:00,62.97,62.98,62.9,62.92,19832.0,53.8036,53.8122,53.7438,53.7609,19832.0
2018-05-29 13:30:00,62.9,62.9,62.82,62.85,10836.0,53.7438,53.7438,53.6755,53.7011,10836.0
2018-05-29 13:35:00,62.86,62.88,62.82,62.85,8694.0,53.7096,53.7267,53.6755,53.7011,8694.0
2018-05-29 13:40:00,62.86,62.9,62.81,62.82,11661.0,53.7096,53.7438,53.6669,53.6755,11661.0
2018-05-29 13:45:00,62.79,62.89,62.79,62.89,8821.0,53.6498,53.7353,53.6498,53.7353,8821.0
2018-05-29 13:50:00,62.88,62.91,62.86,62.87,6205.0,53.7267,53.7523,53.7096,53.7182,6205.0
2018-05-29 13:55:00,62.86,62.9,62.83,62.83,5000.0,53.7096,53.7438,53.684,53.684,5000.0
2018-05-29 14:00:00,62.8,62.83,62.65,62.7,13659.0,53.6584,53.684,53.5302,53.5729,13659.0
2018-05-29 14:05:00,62.7,62.77,62.66,62.73,13520.0,53.5729,53.6327,53.5387,53.5986,13520.0
2018-05-29 14:10:00,62.73,62.8,62.67,62.76,10847.0,53.5986,53.6584,53.5473,53.6242,10847.0
2018-05-29 14:15:00,62.77,62.77,62.65,62.66,11934.0,53.6327,53.6327,53.5302,53.5387,11934.0
2018-05-29 14:20:00,62.64,62.69,62.58,62.68,9390.0,53.5217,53.5644,53.4704,53.5558,9390.0
2018-05-29 14:25:00,62.69,62.78,62.64,62.78,9817.0,53.5644,53.6413,53.5217,53.6413,9817.0
2018-05-29 14:30:00,62.77,62.86,62.72,62.8,8273.0,53.6327,53.7096,53.59,53.6584,8273.0
2018-05-29 14:35:00,62.81,62.86,62.72,62.73,8740.0,53.6669,53.7096,53.59,53.5986,8740.0
2018-05-29 14:40:00,62.74,62.8,62.62,62.62,21314.0,53.6071,53.6584,53.5046,53.5046,21314.0
2018-05-29 14:45:00,62.64,62.76,62.63,62.74,11086.0,53.5217,53.6242,53.5131,53.6071,11086.0
2018-05-29 14:50:00,62.71,62.71,62.64,62.66,7528.0,53.5815,53.5815,53.5217,53.5387,7528.0
2018-05-29 14:55:00,62.65,62.67,62.58,62.58,15672.0,53.5302,53.5473,53.4704,53.4704,15672.0
2018-05-29 15:00:00,62.58,62.66,62.56,62.63,16128.0,53.4704,53.5387,53.4533,53.5131,16128.0
2018-05-29 15:05:00,62.63,62.73,62.62,62.64,15035.0,53.5131,53.5986,53.5046,53.5217,15035.0
2018-05-29 15:10:00,62.65,62.66,62.58,62.61,17394.0,53.5302,53.5387,53.4704,53.496,17394.0
2018-05-29 15:15:00,62.58,62.6,62.53,62.56,17963.0,53.4704,53.4875,53.4277,53.4533,17963.0
2018-05-29 15:20:00,62.56,62.62,62.5,62.62,17130.0,53.4533,53.5046,53.402,53.5046,17130.0
2018-05-29 15:25:00,62.62,62.63,62.53,62.58,14987.0,53.5046,53.5131,53.4277,53.4704,14987.0
2018-05-29 15:30:00,62.57,62.68,62.54,62.66,19514.0,53.4618,53.5558,53.4362,53.5387,19514.0
2018-05-29 15:35:00,62.66,62.74,62.63,62.68,23795.0,53.5387,53.6071,53.5131,53.5558,23795.0
2018-05-29 15:40:00,62.68,62.7,62.64,62.68,28198.0,53.5558,53.5729,53.5217,53.5558,28198.0
2018-05-29 15:45:00,62.68,62.73,62.66,62.7,34189.0,53.5558,53.5986,53.5387,53.5729,34189.0
2018-05-29 15:50:00,62.7,62.81,62.7,62.76,46986.0,53.5729,53.6669,53.5729,53.6242,46986.0
2018-05-29 15:55:00,62.78,62.78,62.7,62.73,87129.0,53.6413,53.6413,53.5729,53.5986,87129.0
2018-05-30 09:30:00,63.37,63.59,63.37,63.5,35161.0,54.1454,54.3334,54.1454,54.2565,35161.0
2018-05-30 09:35:00,63.51,63.66,63.39,63.56,12038.0,54.265,54.3932,54.1625,54.3077,12038.0
2018-05-30 09:40:00,63.61,63.9,63.61,63.9,16859.0,54.3505,54.5982,54.3505,54.5982,16859.0
2018-05-30 09:45:00,63.82,63.91,63.7,63.73,16190.0,54.5299,54.6068,54.4274,54.453,16190.0
2018-05-30 09:50:00,63.76,63.76,63.54,63.54,13454.0,54.4786,54.4786,54.2906,54.2906,13454.0
2018-05-30 09:55:00,63.57,63.71,63.47,63.58,12695.0,54.3163,54.4359,54.2308,54.3248,12695.0
2018-05-30 10:00:00,63.58,63.67,63.52,63.54,15587.0,54.3248,54.4017,54.2736,54.2906,15587.0
2018-05-30 10:05:00,63.54,63.55,63.4,63.42,11470.0,54.2906,54.2992,54.171,54.1881,11470.0
2018-05-30 10:10:00,63.44,63.53,63.31,63.46,24641.0,54.2052,54.2821,54.0941,54.2223,24641.0
2018-05-30 10:15:00,63.46,63.6,63.4,63.4,31855.0,54.2223,54.3419,54.171,54.171,31855.0
2018-05-30 10:20:00,63.37,63.5,63.37,63.49,11937.0,54.1454,54.2565,54.1454,54.2479,11937.0
2018-05-30 10:25:00,63.49,63.6,63.45,63.59,23636.0,54.2479,54.3419,54.2137,54.3334,23636.0
2018-05-30 10:30:00,63.6,63.66,63.55,63.56,14632.0,54.3419,54.3932,54.2992,54.3077,14632.0
2018-05-30 10:35:00,63.57,63.62,63.53,63.56,29498.0,54.3163,54.359,54.2821,54.3077,29498.0
2018-05-30 10:40:00,63.57,63.86,63.48,63.78,33128.0,54.3163,54.5641,54.2394,54.4957,33128.0
2018-05-30 10:45:00,63.78,63.9,63.75,63.76,22335.0,54.4957,54.5982,54.4701,54.4786,22335.0
2018-05-30 10:50:00,63.77,63.81,63.69,63.71,8397.0,54.4872,54.5213,54.4188,54.4359,8397.0
2018-05-30 10:55:00,63.7,63.73,63.65,63.67,10471.0,54.4274,54.453,54.3846,54.4017,10471.0
2018-05-30 11:00:00,63.68,63.74,63.67,63.69,8776.0,54.4103,54.4615,54.4017,54.4188,8776.0
2018-05-30 11:05:00,63.71,64.0,63.67,64.0,32733.0,54.4359,54.6837,54.4017,54.6837,32733.0
2018-05-30 11:10:00,63.98,64.14,63.98,64.01,44957.0,54.6666,54.8033,54.6666,54.6922,44957.0
2018-05-30 11:15:00,64.0,64.0,63.85,63.9,15689.0,54.6837,54.6837,54.5555,54.5982,15689.0
2018-05-30 11:20:00,63.9,64.05,63.89,64.04,17766.0,54.5982,54.7264,54.5897,54.7179,17766.0
2018-05-30 11:25:00,64.05,64.11,64.02,64.02,15919.0,54.7264,54.7777,54.7008,54.7008,15919.0
2018-05-30 11:30:00,64.03,64.13,64.02,64.05,11670.0,54.7093,54.7948,54.7008,54.7264,11670.0
2018-05-30 11:35:00,64.06,64.3,64.06,64.27,16765.0,54.7349,54.94,54.7349,54.9144,16765.0
2018-05-30 11:40:00,64.28,64.28,64.06,64.07,14291.0,54.9229,54.9229,54.7349,54.7435,14291.0
2018-05-30 11:45:00,64.09,64.23,64.06,64.23,14559.0,54.7606,54.8802,54.7349,54.8802,14559.0
2018-05-30 11:50:00,64.22,64.41,64.21,64.26,15708.0,54.8717,55.034,54.8631,54.9058,15708.0
2018-05-30 11:55:00,64.25,64.36,64.23,64.31,13927.0,54.8973,54.9913,54.8802,54.9486,13927.0
2018-05-30 12:00:00,64.3,64.43,64.3,64.36,18841.0,54.94,55.0511,54.94,54.9913,18841.0
2018-05-30 12:05:00,64.36,64.41,64.23,64.24,11179.0,54.9913,55.034,54.8802,54.8887,11179.0
2018-05-30 12:10:00,64.25,64.31,64.2,64.28,10702.0,54.8973,54.9486,54.8546,54.9229,10702.0
2018-05-30 12:15:00,64.26,64.29,64.18,64.21,17952.0,54.9058,54.9315,54.8375,54.8631,17952.0
2018-05-30 12:20:00,64.21,64.21,64.01,64.07,17618.0,54.8631,54.8631,54.6922,54.7435,17618.0
2018-05-30 12:25:00,64.06,64.08,64.03,64.07,11038.0,54.7349,54.752,54.7093,54.7435,11038.0
2018-05-30 12:30:00,64.08,64.11,64.01,64.03,11392.0,54.752,54.7777,54.6922,54.7093,11392.0
2018-05-30 12:35:00,64.03,64.14,64.02,64.07,10621.0,54.7093,54.8033,54.7008,54.7435,10621.0
2018-05-30 12:40:00,64.06,64.15,64.05,64.11,10155.0,54.7349,54.8118,54.7264,54.7777,10155.0
2018-05-30 12:45:00,64.11,64.13,64.09,64.1,10731.0,54.7777,54.7948,54.7606,54.7691,10731.0
2018-05-30 12:50:00,64.11,64.13,64.07,64.11,7056.0,54.7777,54.7948,54.7435,54.7777,7056.0
2018-05-30 12:55:00,64.11,64.15,64.06,64.07,10367.0,54.7777,54.8118,54.7349,54.7435,10367.0
2018-05-30 13:00:00,64.07,64.1,64.01,64.03,9754.0,54.7435,54.7691,54.6922,54.7093,9754.0
2018-05-30 13:05:00,64.03,64.07,64.02,64.06,9055.0,54.7093,54.7435,54.7008,54.7349,9055.0
2018-05-30 13:10:00,64.06,64.19,64.05,64.19,9768.0,54.7349,54.846,54.7264,54.846,9768.0
2018-05-30 13:15:00,64.2,64.25,64.17,64.2,16497.0,54.8546,54.8973,54.8289,54.8546,16497.0
2018-05-30 13:20:00,64.2,64.21,64.13,64.2,13360.0,54.8546,54.8631,54.7948,54.8546,13360.0
2018-05-30 13:25:00,64.2,64.23,64.17,64.22,17937.0,54.8546,54.8802,54.8289,54.8717,17937.0
2018-05-30 13:30:00,64.23,64.28,64.23,64.27,10153.0,54.8802,54.9229,54.8802,54.9144,10153.0
2018-05-30 13:35:00,64.28,64.29,64.25,64.26,9863.0,54.9229,54.9315,54.8973,54.9058,9863.0
2018-05-30 13:40:00,64.28,64.3,64.25,64.3,3958.0,54.9229,54.94,54.8973,54.94,3958.0
2018-05-30 13:45:00,64.28,64.36,64.27,64.34,4438.0,54.9229,54.9913,54.9144,54.9742,4438.0
2018-05-30 13:50:00,64.34,64.38,64.32,64.35,6899.0,54.9742,55.0084,54.9571,54.9827,6899.0
2018-05-30 13:55:00,64.36,64.4,64.3,64.31,9957.0,54.9913,55.0255,54.94,54.9486,9957.0
2018-05-30 14:00:00,64.31,64.42,64.31,64.42,5966.0,54.9486,55.0425,54.9486,55.0425,5966.0
2018-05-30 14:05:00,64.41,64.41,64.3,64.35,7711.0,55.034,55.034,54.94,54.9827,7711.0
2018-05-30 14:10:00,64.36,64.4,64.36,64.39,8784.0,54.9913,55.0255,54.9913,55.0169,8784.0
2018-05-30 14:15:00,64.39,64.42,64.34,64.39,9135.0,55.0169,55.0425,54.9742,55.0169,9135.0
2018-05-30 14:20:00,64.37,64.43,64.34,64.42,5184.0,54.9998,55.0511,54.9742,55.0425,5184.0
2018-05-30 14:25:00,64.41,64.51,64.4,64.47,24978.0,55.034,55.1194,55.0255,55.0853,24978.0
2018-05-30 14:30:00,64.46,64.58,64.44,64.54,9820.0,55.0767,55.1793,55.0596,55.1451,9820.0
2018-05-30 14:35:00,64.54,64.59,64.5,64.56,11699.0,55.1451,55.1878,55.1109,55.1622,11699.0
2018-05-30 14:40:00,64.55,64.56,64.51,64.53,7543.0,55.1536,55.1622,55.1194,55.1365,7543.0
2018-05-30 14:45:00,64.54,64.56,64.44,64.46,10762.0,55.1451,55.1622,55.0596,55.0767,10762.0
2018-05-30 14:50:00,64.44,64.48,64.44,64.44,7801.0,55.0596,55.0938,55.0596,55.0596,7801.0
2018-05-30 14:55:00,64.43,64.44,64.37,64.41,12101.0,55.0511,55.0596,54.9998,55.034,12101.0
2018-05-30 15:00:00,64.39,64.45,64.38,64.38,13273.0,55.0169,55.0682,55.0084,55.0084,13273.0
2018-05-30 15:05:00,64.36,64.39,64.3,64.31,10482.0,54.9913,55.0169,54.94,54.9486,10482.0
2018-05-30 15:10:00,64.31,64.31,64.23,64.25,13166.0,54.9486,54.9486,54.8802,54.8973,13166.0
2018-05-30 15:15:00,64.25,64.28,64.24,64.27,12731.0,54.8973,54.9229,54.8887,54.9144,12731.0
2018-05-30 15:20:00,64.27,64.27,64.15,64.15,20262.0,54.9144,54.9144,54.8118,54.8118,20262.0
2018-05-30 15:25:00,64.16,64.18,64.13,64.13,13888.0,54.8204,54.8375,54.7948,54.7948,13888.0
2018-05-30 15:30:00,64.12,64.12,64.06,64.09,17395.0,54.7862,54.7862,54.7349,54.7606,17395.0
2018-05-30 15:35:00,64.08,64.09,64.02,64.03,22839.0,54.752,54.7606,54.7008,54.7093,22839.0
2018-05-30 15:40:00,64.03,64.09,64.02,64.08,80082.0,54.7093,54.7606,54.7008,54.752,80082.0
2018-05-30 15:45:00,64.09,64.1,64.01,64.08,24930.0,54.7606,54.7691,54.6922,54.752,24930.0
2018-05-30 15:50:00,64.08,64.1,64.0,64.02,35904.0,54.752,54.7691,54.6837,54.7008,35904.0
2018-05-30 15:55:00,64.01,64.1,64.01,64.09,68241.0,54.6922,54.7691,54.6922,54.7606,68241.0
2018-05-31 09:30:00,65.1,65.56,64.95,65.43,85193.0,55.6236,56.0166,55.4954,55.9055,85193.0
2018-05-31 09:35:00,65.39,65.74,65.33,65.64,81254.0,55.8713,56.1704,55.8201,56.0849,81254.0
2018-05-31 09:40:00,65.64,65.85,65.41,65.63,71021.0,56.0849,56.2644,55.8884,56.0764,71021.0
2018-05-31 09:45:00,65.61,66.23,65.56,65.78,49971.0,56.0593,56.5891,56.0166,56.2046,49971.0
2018-05-31 09:50:00,65.73,65.83,65.06,65.26,34976.0,56.1618,56.2473,55.5894,55.7603,34976.0
2018-05-31 09:55:00,65.32,65.37,65.08,65.08,16919.0,55.8115,55.8543,55.6065,55.6065,16919.0
2018-05-31 10:00:00,65.05,65.12,64.88,65.05,21271.0,55.5808,55.6406,55.4356,55.5808,21271.0
2018-05-31 10:05:00,65.05,65.05,64.37,64.48,40498.0,55.5808,55.5808,54.9998,55.0938,40498.0
2018-05-31 10:10:00,64.44,64.53,64.31,64.4,35078.0,55.0596,55.1365,54.9486,55.0255,35078.0
2018-05-31 10:15:00,64.43,64.75,64.41,64.5,28698.0,55.0511,55.3245,55.034,55.1109,28698.0
2018-05-31 10:20:00,64.43,64.7,64.43,64.55,34966.0,55.0511,55.2818,55.0511,55.1536,34966.0
2018-05-31 10:25:00,64.57,64.66,64.28,64.28,13095.0,55.1707,55.2476,54.9229,54.9229,13095.0
2018-05-31 10:30:00,64.28,64.34,64.18,64.22,20543.0,54.9229,54.9742,54.8375,54.8717,20543.0
2018-05-31 10:35:00,64.23,64.43,64.15,64.41,28273.0,54.8802,55.0511,54.8118,55.034,28273.0
2018-05-31 10:40:00,64.41,64.89,64.41,64.79,49075.0,55.034,55.4441,55.034,55.3587,49075.0
2018-05-31 10:45:00,64.78,64.89,64.65,64.67,17327.0,55.3501,55.4441,55.2391,55.2562,17327.0
2018-05-31 10:50:00,64.66,64.86,64.63,64.82,31655.0,55.2476,55.4185,55.222,55.3843,31655.0
2018-05-31 10:55:00,64.82,64.87,64.79,64.83,20916.0,55.3843,55.427,55.3587,55.3929,20916.0
2018-05-31 11:00:00,64.85,65.09,64.79,65.06,21040.0,55.4099,55.615,55.3587,55.5894,21040.0
2018-05-31 11:05:00,65.07,65.27,64.97,65.0,30926.0,55.5979,55.7688,55.5125,55.5381,30926.0
2018-05-31 11:10:00,65.01,65.2,65.0,65.13,30333.0,55.5467,55.709,55.5381,55.6492,30333.0
2018-05-31 11:15:00,65.13,65.21,64.98,64.98,58217.0,55.6492,55.7175,55.521,55.521,58217.0
2018-05-31 11:20:00,64.96,65.05,64.73,64.82,69767.0,55.5039,55.5808,55.3074,55.3843,69767.0
2018-05-31 11:25:00,64.78,65.17,64.77,65.14,31759.0,55.3501,55.6834,55.3416,55.6577,31759.0
2018-05-31 11:30:00,65.14,65.14,64.81,64.93,14005.0,55.6577,55.6577,55.3758,55.4783,14005.0
2018-05-31 11:35:00,64.95,64.99,64.79,64.87,17243.0,55.4954,55.5296,55.3587,55.427,17243.0
2018-05-31 11:40:00,64.93,65.13,64.92,64.92,16127.0,55.4783,55.6492,55.4698,55.4698,16127.0
2018-05-31 11:45:00,64.91,64.96,64.84,64.89,20106.0,55.4612,55.5039,55.4014,55.4441,20106.0
2018-05-31 11:50:00,64.89,64.89,64.77,64.79,12623.0,55.4441,55.4441,55.3416,55.3587,12623.0
2018-05-31 11:55:00,64.78,64.79,64.62,64.7,18018.0,55.3501,55.3587,55.2134,55.2818,18018.0
2018-05-31 12:00:00,64.67,64.69,64.54,64.57,16223.0,55.2562,55.2732,55.1451,55.1707,16223.0
2018-05-31 12:05:00,64.56,64.57,64.37,64.38,16660.0,55.1622,55.1707,54.9998,55.0084,16660.0
2018-05-31 12:10:00,64.39,64.5,64.33,64.5,21385.0,55.0169,55.1109,54.9656,55.1109,21385.0
2018-05-31 12:15:00,64.5,64.58,64.49,64.53,14095.0,55.1109,55.1793,55.1024,55.1365,14095.0
2018-05-31 12:20:00,64.53,64.53,64.37,64.48,13745.0,55.1365,55.1365,54.9998,55.0938,13745.0
2018-05-31 12:25:00,64.46,64.48,64.33,64.44,14318.0,55.0767,55.0938,54.9656,55.0596,14318.0
2018-05-31 12:30:00,64.44,64.45,64.22,64.27,15307.0,55.0596,55.0682,54.8717,54.9144,15307.0
2018-05-31 12:35:00,64.27,64.35,64.22,64.28,20614.0,54.9144,54.9827,54.8717,54.9229,20614.0
2018-05-31 12:40:00,64.3,64.42,64.25,64.42,15894.0,54.94,55.0425,54.8973,55.0425,15894.0
2018-05-31 12:45:00,64.42,64.42,64.35,64.4,9070.0,55.0425,55.0425,54.9827,55.0255,9070.0
2018-05-31 12:50:00,64.42,64.47,64.36,64.43,13498.0,55.0425,55.0853,54.9913,55.0511,13498.0
2018-05-31 12:55:00,64.44,64.44,64.29,64.42,8263.0,55.0596,55.0596,54.9315,55.0425,8263.0
2018-05-31 13:00:00,64.39,64.45,64.36,64.41,13292.0,55.0169,55.0682,54.9913,55.034,13292.0
2018-05-31 13:05:00,64.42,64.57,64.4,64.46,24644.0,55.0425,55.1707,55.0255,55.0767,24644.0
2018-05-31 13:10:00,64.44,64.5,64.4,64.43,15503.0,55.0596,55.1109,55.0255,55.0511,15503.0
2018-05-31 13:15:00,64.44,64.49,64.4,64.45,10129.0,55.0596,55.1024,55.0255,55.0682,10129.0
2018-05-31 13:20:00,64.42,64.6,64.4,64.51,19549.0,55.0425,55.1963,55.0255,55.1194,19549.0
2018-05-31 13:25:00,64.51,64.51,64.4,64.48,13129.0,55.1194,55.1194,55.0255,55.0938,13129.0
2018-05-31 13:30:00,64.5,64.51,64.43,64.48,9026.0,55.1109,55.1194,55.0511,55.0938,9026.0
2018-05-31 13:35:00,64.47,64.59,64.47,64.59,11928.0,55.0853,55.1878,55.0853,55.1878,11928.0
2018-05-31 13:40:00,64.59,64.59,64.51,64.51,7612.0,55.1878,55.1878,55.1194,55.1194,7612.0
2018-05-31 13:45:00,64.52,64.61,64.52,64.56,8596.0,55.128,55.2049,55.128,55.1622,8596.0
2018-05-31 13:50:00,64.55,64.55,64.39,64.45,28214.0,55.1536,55.1536,55.0169,55.0682,28214.0
2018-05-31 13:55:00,64.46,64.47,64.26,64.27,21078.0,55.0767,55.0853,54.9058,54.9144,21078.0
2018-05-31 14:00:00,64.26,64.41,64.21,64.41,32730.0,54.9058,55.034,54.8631,55.034,32730.0
2018-05-31 14:05:00,64.41,64.47,64.39,64.4,16091.0,55.034,55.0853,55.0169,55.0255,16091.0
2018-05-31 14:10:00,64.4,64.55,64.38,64.51,20121.0,55.0255,55.1536,55.0084,55.1194,20121.0
2018-05-31 14:15:00,64.51,64.59,64.5,64.52,8894.0,55.1194,55.1878,55.1109,55.128,8894.0
2018-05-31 14:20:00,64.53,64.59,64.48,64.53,23117.0,55.1365,55.1878,55.0938,55.1365,23117.0
2018-05-31 14:25:00,64.54,64.58,64.41,64.41,13686.0,55.1451,55.1793,55.034,55.034,13686.0
2018-05-31 14:30:00,64.43,64.44,64.31,64.31,11695.0,55.0511,55.0596,54.9486,54.9486,11695.0
2018-05-31 14:35:00,64.3,64.33,64.24,64.28,12074.0,54.94,54.9656,54.8887,54.9229,12074.0
2018-05-31 14:40:00,64.25,64.31,64.2,64.29,8660.0,54.8973,54.9486,54.8546,54.9315,8660.0
2018-05-31 14:45:00,64.29,64.31,64.25,64.29,7373.0,54.9315,54.9486,54.8973,54.9315,7373.0
2018-05-31 14:50:00,64.26,64.33,64.25,64.32,10249.0,54.9058,54.9656,54.8973,54.9571,10249.0
2018-05-31 14:55:00,64.28,64.33,64.27,64.32,9278.0,54.9229,54.9656,54.9144,54.9571,9278.0
2018-05-31 15:00:00,64.31,64.42,64.31,64.38,8599.0,54.9486,55.0425,54.9486,55.0084,8599.0
2018-05-31 15:05:00,64.39,64.56,64.39,64.5,12553.0,55.0169,55.1622,55.0169,55.1109,12553.0
2018-05-31 15:10:00,64.49,64.5,64.45,64.48,6063.0,55.1024,55.1109,55.0682,55.0938,6063.0
2018-05-31 15:15:00,64.47,64.48,64.38,64.44,17712.0,55.0853,55.0938,55.0084,55.0596,17712.0
2018-05-31 15:20:00,64.43,64.52,64.42,64.43,11887.0,55.0511,55.128,55.0425,55.0511,11887.0
2018-05-31 15:25:00,64.42,64.49,64.42,64.48,10174.0,55.0425,55.1024,55.0425,55.0938,10174.0
2018-05-31 15:30:00,64.47,64.48,64.38,64.39,18214.0,55.0853,55.0938,55.0084,55.0169,18214.0
2018-05-31 15:35:00,64.39,64.47,64.38,64.45,21235.0,55.0169,55.0853,55.0084,55.0682,21235.0
2018-05-31 15:40:00,64.45,64.46,64.3,64.33,55012.0,55.0682,55.0767,54.94,54.9656,55012.0
2018-05-31 15:45:00,64.33,64.34,64.25,64.31,35013.0,54.9656,54.9742,54.8973,54.9486,35013.0
2018-05-31 15:50:00,64.29,64.29,64.21,64.22,52367.0,54.9315,54.9315,54.8631,54.8717,52367.0
2018-05-31 15:55:00,64.22,64.29,64.18,64.18,148417.0,54.8717,54.9315,54.8375,54.8375,148417.0
2018-06-01 09:30:00,66.03,66.21,65.59,65.93,184216.0,56.4182,56.572,56.0422,56.3327,184216.0
2018-06-01 09:35:00,65.82,65.97,65.56,65.84,52480.0,56.2387,56.3669,56.0166,56.2558,52480.0
2018-06-01 09:40:00,65.87,66.09,65.82,65.84,32121.0,56.2815,56.4694,56.2387,56.2558,32121.0
2018-06-01 09:45:00,65.84,65.88,65.69,65.85,41922.0,56.2558,56.29,56.1277,56.2644,41922.0
2018-06-01 09:50:00,65.86,66.2,65.86,66.05,39141.0,56.2729,56.5634,56.2729,56.4353,39141.0
2018-06-01 09:55:00,66.02,66.12,65.98,66.02,25713.0,56.4096,56.4951,56.3755,56.4096,25713.0
2018-06-01 10:00:00,66.05,66.23,66.03,66.15,34680.0,56.4353,56.5891,56.4182,56.5207,34680.0
2018-06-01 10:05:00,66.17,66.17,65.92,65.92,28171.0,56.5378,56.5378,56.3242,56.3242,28171.0
2018-06-01 10:10:00,65.93,65.95,65.83,65.84,16765.0,56.3327,56.3498,56.2473,56.2558,16765.0
2018-06-01 10:15:00,65.87,65.88,65.67,65.81,36290.0,56.2815,56.29,56.1106,56.2302,36290.0
2018-06-01 10:20:00,65.79,65.92,65.75,65.9,31124.0,56.2131,56.3242,56.1789,56.3071,31124.0
2018-06-01 10:25:00,65.9,65.94,65.75,65.75,28389.0,56.3071,56.3413,56.1789,56.1789,28389.0
2018-06-01 10:30:00,65.75,65.84,65.66,65.84,22505.0,56.1789,56.2558,56.102,56.2558,22505.0
2018-06-01 10:35:00,65.87,66.02,65.84,66.0,25446.0,56.2815,56.4096,56.2558,56.3925,25446.0
2018-06-01 10:40:00,66.02,66.06,65.9,65.93,18846.0,56.4096,56.4438,56.3071,56.3327,18846.0
2018-06-01 10:45:00,65.93,66.02,65.93,66.02,14944.0,56.3327,56.4096,56.3327,56.4096,14944.0
2018-06-01 10:50:00,66.02,66.12,65.97,65.99,24365.0,56.4096,56.4951,56.3669,56.384,24365.0
2018-06-01 10:55:00,65.98,65.98,65.85,65.92,20350.0,56.3755,56.3755,56.2644,56.3242,20350.0
2018-06-01 11:00:00,65.93,65.97,65.83,65.86,12612.0,56.3327,56.3669,56.2473,56.2729,12612.0
2018-06-01 11:05:00,65.84,65.89,65.8,65.81,6895.0,56.2558,56.2986,56.2217,56.2302,6895.0
2018-06-01 11:10:00,65.8,65.87,65.77,65.84,19616.0,56.2217,56.2815,56.196,56.2558,19616.0
2018-06-01 11:15:00,65.84,65.89,65.79,65.81,14897.0,56.2558,56.2986,56.2131,56.2302,14897.0
2018-06-01 11:20:00,65.79,65.79,65.67,65.7,22828.0,56.2131,56.2131,56.1106,56.1362,22828.0
2018-06-01 11:25:00,65.69,65.7,65.66,65.66,19048.0,56.1277,56.1362,56.102,56.102,19048.0
2018-06-01 11:30:00,65.65,65.72,65.61,65.71,17445.0,56.0935,56.1533,56.0593,56.1448,17445.0
2018-06-01 11:35:00,65.72,65.83,65.71,65.76,16280.0,56.1533,56.2473,56.1448,56.1875,16280.0
2018-06-01 11:40:00,65.76,65.8,65.71,65.71,14333.0,56.1875,56.2217,56.1448,56.1448,14333.0
2018-06-01 11:45:00,65.7,65.72,65.59,65.59,21276.0,56.1362,56.1533,56.0422,56.0422,21276.0
2018-06-01 11:50:00,65.62,65.71,65.59,65.7,13963.0,56.0679,56.1448,56.0422,56.1362,13963.0
2018-06-01 11:55:00,65.71,65.75,65.64,65.69,16846.0,56.1448,56.1789,56.0849,56.1277,16846.0
2018-06-01 12:00:00,65.7,65.7,65.53,65.68,29745.0,56.1362,56.1362,55.991,56.1191,29745.0
2018-06-01 12:05:00,65.69,65.78,65.68,65.77,18202.0,56.1277,56.2046,56.1191,56.196,18202.0
2018-06-01 12:10:00,65.78,65.81,65.76,65.8,15738.0,56.2046,56.2302,56.1875,56.2217,15738.0
2018-06-01 12:15:00,65.79,65.85,65.77,65.79,32900.0,56.2131,56.2644,56.196,56.2131,32900.0
2018-06-01 12:20:00,65.81,65.82,65.64,65.64,32849.0,56.2302,56.2387,56.0849,56.0849,32849.0
2018-06-01 12:25:00,65.64,65.74,65.63,65.73,10317.0,56.0849,56.1704,56.0764,56.1618,10317.0
2018-06-01 12:30:00,65.72,65.77,65.67,65.76,17064.0,56.1533,56.196,56.1106,56.1875,17064.0
2018-06-01 12:35:00,65.75,65.92,65.72,65.84,18715.0,56.1789,56.3242,56.1533,56.2558,18715.0
2018-06-01 12:40:00,65.84,65.97,65.84,65.93,30011.0,56.2558,56.3669,56.2558,56.3327,30011.0
2018-06-01 12:45:00,65.94,65.98,65.88,65.9,16196.0,56.3413,56.3755,56.29,56.3071,16196.0
2018-06-01 12:50:00,65.92,65.94,65.9,65.93,12524.0,56.3242,56.3413,56.3071,56.3327,12524.0
2018-06-01 12:55:00,65.91,65.98,65.9,65.98,11781.0,56.3156,56.3755,56.3071,56.3755,11781.0
2018-06-01 13:00:00,65.96,66.06,65.96,66.04,33928.0,56.3584,56.4438,56.3584,56.4267,33928.0
2018-06-01 13:05:00,66.04,66.07,66.01,66.06,13850.0,56.4267,56.4524,56.4011,56.4438,13850.0
2018-06-01 13:10:00,66.06,66.07,65.94,65.95,13833.0,56.4438,56.4524,56.3413,56.3498,13833.0
2018-06-01 13:15:00,65.94,65.99,65.89,65.98,10467.0,56.3413,56.384,56.2986,56.3755,10467.0
2018-06-01 13:20:00,66.0,66.05,65.94,66.05,20313.0,56.3925,56.4353,56.3413,56.4353,20313.0
2018-06-01 13:25:00,66.04,66.06,66.0,66.01,20697.0,56.4267,56.4438,56.3925,56.4011,20697.0
2018-06-01 13:30:00,66.02,66.08,66.02,66.07,13010.0,56.4096,56.4609,56.4096,56.4524,13010.0
2018-06-01 13:35:00,66.06,66.08,65.99,66.0,22152.0,56.4438,56.4609,56.384,56.3925,22152.0
2018-06-01 13:40:00,65.99,66.0,65.87,65.89,22423.0,56.384,56.3925,56.2815,56.2986,22423.0
2018-06-01 13:45:00,65.89,65.9,65.86,65.89,15063.0,56.2986,56.3071,56.2729,56.2986,15063.0
2018-06-01 13:50:00,65.89,66.04,65.89,65.95,20723.0,56.2986,56.4267,56.2986,56.3498,20723.0
2018-06-01 13:55:00,65.95,66.0,65.94,65.98,10206.0,56.3498,56.3925,56.3413,56.3755,10206.0
2018-06-01 14:00:00,65.98,66.0,65.95,65.96,12311.0,56.3755,56.3925,56.3498,56.3584,12311.0
2018-06-01 14:05:00,65.94,65.97,65.83,65.84,15341.0,56.3413,56.3669,56.2473,56.2558,15341.0
2018-06-01 14:10:00,65.85,65.87,65.82,65.82,14149.0,56.2644,56.2815,56.2387,56.2387,14149.0
2018-06-01 14:15:00,65.82,65.83,65.79,65.8,14371.0,56.2387,56.2473,56.2131,56.2217,14371.0
2018-06-01 14:20:00,65.81,65.84,65.78,65.8,17314.0,56.2302,56.2558,56.2046,56.2217,17314.0
2018-06-01 14:25:00,65.8,65.81,65.69,65.7,47705.0,56.2217,56.2302,56.1277,56.1362,47705.0
2018-06-01 14:30:00,65.71,65.71,65.63,65.67,21761.0,56.1448,56.1448,56.0764,56.1106,21761.0
2018-06-01 14:35:00,65.66,65.67,65.62,65.65,16438.0,56.102,56.1106,56.0679,56.0935,16438.0
2018-06-01 14:40:00,65.65,65.8,65.64,65.78,22818.0,56.0935,56.2217,56.0849,56.2046,22818.0
2018-06-01 14:45:00,65.78,65.8,65.73,65.75,37770.0,56.2046,56.2217,56.1618,56.1789,37770.0
2018-06-01 14:50:00,65.75,65.75,65.71,65.72,11704.0,56.1789,56.1789,56.1448,56.1533,11704.0
2018-06-01 14:55:00,65.72,65.76,65.71,65.75,17442.0,56.1533,56.1875,56.1448,56.1789,17442.0
2018-06-01 15:00:00,65.75,65.76,65.71,65.71,10322.0,56.1789,56.1875,56.1448,56.1448,10322.0
2018-06-01 15:05:00,65.71,65.73,65.66,65.66,14985.0,56.1448,56.1618,56.102,56.102,14985.0
2018-06-01 15:10:00,65.66,65.66,65.55,65.58,18518.0,56.102,56.102,56.0081,56.0337,18518.0
2018-06-01 15:15:00,65.58,65.61,65.56,65.59,13092.0,56.0337,56.0593,56.0166,56.0422,13092.0
2018-06-01 15:20:00,65.58,65.6,65.52,65.59,21350.0,56.0337,56.0508,55.9824,56.0422,21350.0
2018-06-01 15:25:00,65.59,65.67,65.58,65.66,13854.0,56.0422,56.1106,56.0337,56.102,13854.0
2018-06-01 15:30:00,65.66,65.69,65.64,65.66,20592.0,56.102,56.1277,56.0849,56.102,20592.0
2018-06-01 15:35:00,65.66,65.67,65.61,65.64,46955.0,56.102,56.1106,56.0593,56.0849,46955.0
2018-06-01 15:40:00,65.63,65.64,65.58,65.61,24331.0,56.0764,56.0849,56.0337,56.0593,24331.0
2018-06-01 15:45:00,65.62,65.7,65.61,65.69,39671.0,56.0679,56.1362,56.0593,56.1277,39671.0
2018-06-01 15:50:00,65.69,65.83,65.67,65.8,93597.0,56.1277,56.2473,56.1106,56.2217,93597.0
2018-06-01 15:55:00,65.79,65.84,65.72,65.8,171430.0,56.2131,56.2558,56.1533,56.2217,171430.0
2018-06-04 09:30:00,66.1,66.24,65.71,65.99,64255.0,56.478,56.5976,56.1448,56.384,64255.0
2018-06-04 09:35:00,65.95,66.44,65.83,66.4,43981.0,56.3498,56.7685,56.2473,56.7343,43981.0
2018-06-04 09:40:00,66.36,66.64,66.29,66.64,42805.0,56.7001,56.9394,56.6403,56.9394,42805.0
2018-06-04 09:45:00,66.64,66.77,66.57,66.57,32605.0,56.9394,57.0505,56.8796,56.8796,32605.0
2018-06-04 09:50:00,66.53,66.63,66.4,66.54,18313.0,56.8454,56.9308,56.7343,56.8539,18313.0
2018-06-04 09:55:00,66.56,66.57,66.44,66.47,12997.0,56.871,56.8796,56.7685,56.7941,12997.0
2018-06-04 10:00:00,66.48,66.53,66.39,66.42,23973.0,56.8027,56.8454,56.7258,56.7514,23973.0
2018-06-04 10:05:00,66.41,66.41,66.12,66.12,19129.0,56.7429,56.7429,56.4951,56.4951,19129.0
2018-06-04 10:10:00,66.18,66.27,66.03,66.07,26127.0,56.5463,56.6232,56.4182,56.4524,26127.0
2018-06-04 10:15:00,66.09,66.09,65.7,65.88,45442.0,56.4694,56.4694,56.1362,56.29,45442.0
2018-06-04 10:20:00,65.86,65.97,65.83,65.89,7723.0,56.2729,56.3669,56.2473,56.2986,7723.0
2018-06-04 10:25:00,65.88,65.97,65.84,65.89,12519.0,56.29,56.3669,56.2558,56.2986,12519.0
2018-06-04 10:30:00,65.89,65.9,65.73,65.89,22821.0,56.2986,56.3071,56.1618,56.2986,22821.0
2018-06-04 10:35:00,65.88,66.04,65.85,66.04,22681.0,56.29,56.4267,56.2644,56.4267,22681.0
2018-06-04 10:40:00,66.01,66.05,65.8,65.8,10980.0,56.4011,56.4353,56.2217,56.2217,10980.0
2018-06-04 10:45:00,65.78,65.81,65.68,65.7,17236.0,56.2046,56.2302,56.1191,56.1362,17236.0
2018-06-04 10:50:00,65.71,65.73,65.58,65.68,13600.0,56.1448,56.1618,56.0337,56.1191,13600.0
2018-06-04 10:55:00,65.67,65.77,65.65,65.71,10851.0,56.1106,56.196,56.0935,56.1448,10851.0
2018-06-04 11:00:00,65.73,65.81,65.72,65.78,10717.0,56.1618,56.2302,56.1533,56.2046,10717.0
2018-06-04 11:05:00,65.77,65.9,65.76,65.8,7096.0,56.196,56.3071,56.1875,56.2217,7096.0
2018-06-04 11:10:00,65.77,65.86,65.75,65.79,9109.0,56.196,56.2729,56.1789,56.2131,9109.0
2018-06-04 11:15:00,65.8,65.8,65.74,65.78,8471.0,56.2217,56.2217,56.1704,56.2046,8471.0
2018-06-04 11:20:00,65.79,65.81,65.71,65.72,6359.0,56.2131,56.2302,56.1448,56.1533,6359.0
2018-06-04 11:25:00,65.73,65.88,65.73,65.83,11884.0,56.1618,56.29,56.1618,56.2473,11884.0
2018-06-04 11:30:00,65.83,65.83,65.68,65.71,33388.0,56.2473,56.2473,56.1191,56.1448,33388.0
2018-06-04 11:35:00,65.73,65.74,65.57,65.62,12309.0,56.1618,56.1704,56.0251,56.0679,12309.0
2018-06-04 11:40:00,65.63,65.74,65.63,65.71,10947.0,56.0764,56.1704,56.0764,56.1448,10947.0
2018-06-04 11:45:00,65.71,65.72,65.57,65.57,6307.0,56.1448,56.1533,56.0251,56.0251,6307.0
2018-06-04 11:50:00,65.56,65.57,65.51,65.54,9867.0,56.0166,56.0251,55.9739,55.9995,9867.0
2018-06-04 11:55:00,65.53,65.61,65.53,65.61,6239.0,55.991,56.0593,55.991,56.0593,6239.0
2018-06-04 12:00:00,65.63,65.65,65.46,65.47,29694.0,56.0764,56.0935,55.9312,55.9397,29694.0
2018-06-04 12:05:00,65.47,65.47,65.3,65.38,28058.0,55.9397,55.9397,55.7944,55.8628,28058.0
2018-06-04 12:10:00,65.37,65.44,65.32,65.33,13516.0,55.8543,55.9141,55.8115,55.8201,13516.0
2018-06-04 12:15:00,65.33,65.47,65.28,65.47,27235.0,55.8201,55.9397,55.7774,55.9397,27235.0
2018-06-04 12:20:00,65.48,65.48,65.35,65.36,22581.0,55.9482,55.9482,55.8372,55.8457,22581.0
2018-06-04 12:25:00,65.37,65.41,65.35,65.37,5566.0,55.8543,55.8884,55.8372,55.8543,5566.0
2018-06-04 12:30:00,65.37,65.37,65.33,65.34,6295.0,55.8543,55.8543,55.8201,55.8286,6295.0
2018-06-04 12:35:00,65.33,65.43,65.31,65.43,9481.0,55.8201,55.9055,55.803,55.9055,9481.0
2018-06-04 12:40:00,65.44,65.46,65.41,65.45,4968.0,55.9141,55.9312,55.8884,55.9226,4968.0
2018-06-04 12:45:00,65.44,65.49,65.42,65.42,9578.0,55.9141,55.9568,55.897,55.897,9578.0
2018-06-04 12:50:00,65.45,65.48,65.43,65.43,4700.0,55.9226,55.9482,55.9055,55.9055,4700.0
2018-06-04 12:55:00,65.44,65.49,65.44,65.45,6375.0,55.9141,55.9568,55.9141,55.9226,6375.0
2018-06-04 13:00:00,65.45,65.45,65.39,65.42,12545.0,55.9226,55.9226,55.8713,55.897,12545.0
2018-06-04 13:05:00,65.43,65.44,65.4,65.41,8766.0,55.9055,55.9141,55.8799,55.8884,8766.0
2018-06-04 13:10:00,65.42,65.49,65.4,65.49,17504.0,55.897,55.9568,55.8799,55.9568,17504.0
2018-06-04 13:15:00,65.5,65.51,65.47,65.5,11349.0,55.9653,55.9739,55.9397,55.9653,11349.0
2018-06-04 13:20:00,65.49,65.58,65.49,65.51,20769.0,55.9568,56.0337,55.9568,55.9739,20769.0
2018-06-04 13:25:00,65.51,65.51,65.44,65.45,21586.0,55.9739,55.9739,55.9141,55.9226,21586.0
2018-06-04 13:30:00,65.44,65.44,65.33,65.33,13200.0,55.9141,55.9141,55.8201,55.8201,13200.0
2018-06-04 13:35:00,65.32,65.36,65.31,65.36,7922.0,55.8115,55.8457,55.803,55.8457,7922.0
2018-06-04 13:40:00,65.36,65.4,65.34,65.37,8563.0,55.8457,55.8799,55.8286,55.8543,8563.0
2018-06-04 13:45:00,65.38,65.47,65.37,65.42,11390.0,55.8628,55.9397,55.8543,55.897,11390.0
2018-06-04 13:50:00,65.42,65.46,65.4,65.45,10776.0,55.897,55.9312,55.8799,55.9226,10776.0
2018-06-04 13:55:00,65.45,65.5,65.42,65.5,9774.0,55.9226,55.9653,55.897,55.9653,9774.0
2018-06-04 14:00:00,65.5,65.52,65.45,65.45,11143.0,55.9653,55.9824,55.9226,55.9226,11143.0
2018-06-04 14:05:00,65.44,65.49,65.44,65.49,11337.0,55.9141,55.9568,55.9141,55.9568,11337.0
2018-06-04 14:10:00,65.48,65.48,65.42,65.44,4928.0,55.9482,55.9482,55.897,55.9141,4928.0
2018-06-04 14:15:00,65.44,65.45,65.38,65.38,15741.0,55.9141,55.9226,55.8628,55.8628,15741.0
2018-06-04 14:20:00,65.37,65.39,65.26,65.29,25616.0,55.8543,55.8713,55.7603,55.7859,25616.0
2018-06-04 14:25:00,65.28,65.33,65.28,65.31,5659.0,55.7774,55.8201,55.7774,55.803,5659.0
2018-06-04 14:30:00,65.3,65.31,65.24,65.25,15994.0,55.7944,55.803,55.7432,55.7517,15994.0
2018-06-04 14:35:00,65.24,65.39,65.24,65.37,9028.0,55.7432,55.8713,55.7432,55.8543,9028.0
2018-06-04 14:40:00,65.39,65.41,65.33,65.36,14028.0,55.8713,55.8884,55.8201,55.8457,14028.0
2018-06-04 14:45:00,65.36,65.4,65.31,65.33,8878.0,55.8457,55.8799,55.803,55.8201,8878.0
2018-06-04 14:50:00,65.33,65.37,65.31,65.35,9949.0,55.8201,55.8543,55.803,55.8372,9949.0
2018-06-04 14:55:00,65.36,65.39,65.35,65.37,9559.0,55.8457,55.8713,55.8372,55.8543,9559.0
2018-06-04 15:00:00,65.39,65.5,65.38,65.5,15798.0,55.8713,55.9653,55.8628,55.9653,15798.0
2018-06-04 15:05:00,65.48,65.57,65.48,65.55,11474.0,55.9482,56.0251,55.9482,56.0081,11474.0
2018-06-04 15:10:00,65.58,65.63,65.57,65.62,14945.0,56.0337,56.0764,56.0251,56.0679,14945.0
2018-06-04 15:15:00,65.64,65.65,65.6,65.63,12937.0,56.0849,56.0935,56.0508,56.0764,12937.0
2018-06-04 15:20:00,65.63,65.67,65.58,65.62,19630.0,56.0764,56.1106,56.0337,56.0679,19630.0
2018-06-04 15:25:00,65.6,65.69,65.6,65.66,16738.0,56.0508,56.1277,56.0508,56.102,16738.0
2018-06-04 15:30:00,65.65,65.66,65.54,65.57,25575.0,56.0935,56.102,55.9995,56.0251,25575.0
2018-06-04 15:35:00,65.58,65.67,65.55,65.64,26079.0,56.0337,56.1106,56.0081,56.0849,26079.0
2018-06-04 15:40:00,65.65,65.67,65.62,65.62,21990.0,56.0935,56.1106,56.0679,56.0679,21990.0
2018-06-04 15:45:00,65.63,65.64,65.56,65.64,34862.0,56.0764,56.0849,56.0166,56.0849,34862.0
2018-06-04 15:50:00,65.64,65.68,65.58,65.59,39772.0,56.0849,56.1191,56.0337,56.0422,39772.0
2018-06-04 15:55:00,65.58,65.66,65.58,65.63,97400.0,56.0337,56.102,56.0337,56.0764,97400.0
2018-06-05 09:30:00,65.69,66.54,65.69,66.41,112315.0,56.1277,56.8539,56.1277,56.7429,112315.0
2018-06-05 09:35:00,66.45,66.7,66.42,66.59,49830.0,56.777,56.9906,56.7514,56.8967,49830.0
2018-06-05 09:40:00,66.54,66.67,66.37,66.38,34664.0,56.8539,56.965,56.7087,56.7172,34664.0
2018-06-05 09:45:00,66.38,66.44,66.18,66.36,58146.0,56.7172,56.7685,56.5463,56.7001,58146.0
2018-06-05 09:50:00,66.36,66.43,66.24,66.33,19749.0,56.7001,56.76,56.5976,56.6745,19749.0
2018-06-05 09:55:00,66.32,66.37,66.22,66.33,23290.0,56.666,56.7087,56.5805,56.6745,23290.0
2018-06-05 10:00:00,66.31,66.43,66.31,66.38,24130.0,56.6574,56.76,56.6574,56.7172,24130.0
2018-06-05 10:05:00,66.36,66.38,66.19,66.2,24687.0,56.7001,56.7172,56.5549,56.5634,24687.0
2018-06-05 10:10:00,66.23,66.35,66.2,66.2,17545.0,56.5891,56.6916,56.5634,56.5634,17545.0
2018-06-05 10:15:00,66.18,66.19,66.1,66.14,12343.0,56.5463,56.5549,56.478,56.5122,12343.0
2018-06-05 10:20:00,66.15,66.24,66.14,66.17,15220.0,56.5207,56.5976,56.5122,56.5378,15220.0
2018-06-05 10:25:00,66.16,66.36,66.15,66.29,19597.0,56.5293,56.7001,56.5207,56.6403,19597.0
2018-06-05 10:30:00,66.3,66.33,66.09,66.1,17999.0,56.6489,56.6745,56.4694,56.478,17999.0
2018-06-05 10:35:00,66.09,66.09,65.82,65.93,24738.0,56.4694,56.4694,56.2387,56.3327,24738.0
2018-06-05 10:40:00,65.93,65.93,65.79,65.79,41118.0,56.3327,56.3327,56.2131,56.2131,41118.0
2018-06-05 10:45:00,65.8,65.81,65.66,65.74,32130.0,56.2217,56.2302,56.102,56.1704,32130.0
2018-06-05 10:50:00,65.73,65.94,65.72,65.94,20198.0,56.1618,56.3413,56.1533,56.3413,20198.0
2018-06-05 10:55:00,65.95,66.1,65.93,66.04,39379.0,56.3498,56.478,56.3327,56.4267,39379.0
2018-06-05 11:00:00,66.04,66.04,65.92,65.93,20873.0,56.4267,56.4267,56.3242,56.3327,20873.0
2018-06-05 11:05:00,65.93,66.0,65.87,65.97,22351.0,56.3327,56.3925,56.2815,56.3669,22351.0
2018-06-05 11:10:00,65.95,66.17,65.95,66.14,28247.0,56.3498,56.5378,56.3498,56.5122,28247.0
2018-06-05 11:15:00,66.16,66.28,66.14,66.21,23585.0,56.5293,56.6318,56.5122,56.572,23585.0
2018-06-05 11:20:00,66.2,66.24,66.08,66.1,11349.0,56.5634,56.5976,56.4609,56.478,11349.0
2018-06-05 11:25:00,66.1,66.1,66.01,66.06,10804.0,56.478,56.478,56.4011,56.4438,10804.0
2018-06-05 11:30:00,66.07,66.19,66.06,66.08,17447.0,56.4524,56.5549,56.4438,56.4609,17447.0
2018-06-05 11:35:00,66.07,66.2,66.03,66.17,22688.0,56.4524,56.5634,56.4182,56.5378,22688.0
2018-06-05 11:40:00,66.16,66.16,66.05,66.08,14632.0,56.5293,56.5293,56.4353,56.4609,14632.0
2018-06-05 11:45:00,66.08,66.12,65.97,66.05,11971.0,56.4609,56.4951,56.3669,56.4353,11971.0
2018-06-05 11:50:00,66.04,66.04,65.9,65.9,19324.0,56.4267,56.4267,56.3071,56.3071,19324.0
2018-06-05 11:55:00,65.9,65.94,65.88,65.92,11832.0,56.3071,56.3413,56.29,56.3242,11832.0
2018-06-05 12:00:00,65.91,65.91,65.79,65.85,18021.0,56.3156,56.3156,56.2131,56.2644,18021.0
2018-06-05 12:05:00,65.85,65.93,65.84,65.87,11430.0,56.2644,56.3327,56.2558,56.2815,11430.0
2018-06-05 12:10:00,65.87,65.96,65.84,65.96,25295.0,56.2815,56.3584,56.2558,56.3584,25295.0
2018-06-05 12:15:00,65.95,65.96,65.87,65.92,11603.0,56.3498,56.3584,56.2815,56.3242,11603.0
2018-06-05 12:20:00,65.92,65.97,65.88,65.88,15166.0,56.3242,56.3669,56.29,56.29,15166.0
2018-06-05 12:25:00,65.88,66.03,65.85,66.02,17466.0,56.29,56.4182,56.2644,56.4096,17466.0
2018-06-05 12:30:00,66.02,66.05,65.93,65.93,24733.0,56.4096,56.4353,56.3327,56.3327,24733.0
2018-06-05 12:35:00,65.91,65.97,65.9,65.91,16295.0,56.3156,56.3669,56.3071,56.3156,16295.0
2018-06-05 12:40:00,65.92,65.97,65.9,65.94,6073.0,56.3242,56.3669,56.3071,56.3413,6073.0
2018-06-05 12:45:00,65.94,65.94,65.88,65.88,9987.0,56.3413,56.3413,56.29,56.29,9987.0
2018-06-05 12:50:00,65.87,65.92,65.84,65.92,15125.0,56.2815,56.3242,56.2558,56.3242,15125.0
2018-06-05 12:55:00,65.93,65.99,65.91,65.98,15474.0,56.3327,56.384,56.3156,56.3755,15474.0
2018-06-05 13:00:00,65.99,66.11,65.93,66.1,18909.0,56.384,56.4865,56.3327,56.478,18909.0
2018-06-05 13:05:00,66.08,66.22,66.07,66.2,16691.0,56.4609,56.5805,56.4524,56.5634,16691.0
2018-06-05 13:10:00,66.19,66.25,66.17,66.24,25879.0,56.5549,56.6062,56.5378,56.5976,25879.0
2018-06-05 13:15:00,66.25,66.33,66.23,66.28,31383.0,56.6062,56.6745,56.5891,56.6318,31383.0
2018-06-05 13:20:00,66.28,66.45,66.28,66.45,28360.0,56.6318,56.777,56.6318,56.777,28360.0
2018-06-05 13:25:00,66.44,66.44,66.26,66.26,16315.0,56.7685,56.7685,56.6147,56.6147,16315.0
2018-06-05 13:30:00,66.28,66.29,66.25,66.28,7272.0,56.6318,56.6403,56.6062,56.6318,7272.0
2018-06-05 13:35:00,66.28,66.3,66.26,66.26,11207.0,56.6318,56.6489,56.6147,56.6147,11207.0
2018-06-05 13:40:00,66.25,66.27,66.23,66.27,11361.0,56.6062,56.6232,56.5891,56.6232,11361.0
2018-06-05 13:45:00,66.27,66.27,66.22,66.25,16984.0,56.6232,56.6232,56.5805,56.6062,16984.0
2018-06-05 13:50:00,66.24,66.25,66.18,66.19,17205.0,56.5976,56.6062,56.5463,56.5549,17205.0
2018-06-05 13:55:00,66.19,66.21,66.17,66.18,11465.0,56.5549,56.572,56.5378,56.5463,11465.0
2018-06-05 14:00:00,66.21,66.22,66.17,66.22,13724.0,56.572,56.5805,56.5378,56.5805,13724.0
2018-06-05 14:05:00,66.22,66.27,66.2,66.24,15755.0,56.5805,56.6232,56.5634,56.5976,15755.0
2018-06-05 14:10:00,66.24,66.3,66.24,66.28,23417.0,56.5976,56.6489,56.5976,56.6318,23417.0
2018-06-05 14:15:00,66.3,66.42,66.29,66.34,19880.0,56.6489,56.7514,56.6403,56.6831,19880.0
2018-06-05 14:20:00,66.34,66.37,66.32,66.36,16510.0,56.6831,56.7087,56.666,56.7001,16510.0
2018-06-05 14:25:00,66.38,66.44,66.37,66.44,15852.0,56.7172,56.7685,56.7087,56.7685,15852.0
2018-06-05 14:30:00,66.44,66.45,66.38,66.38,22626.0,56.7685,56.777,56.7172,56.7172,22626.0
2018-06-05 14:35:00,66.38,66.44,66.38,66.44,14105.0,56.7172,56.7685,56.7172,56.7685,14105.0
2018-06-05 14:40:00,66.44,66.44,66.34,66.36,25248.0,56.7685,56.7685,56.6831,56.7001,25248.0
2018-06-05 14:45:00,66.34,66.36,66.31,66.35,18886.0,56.6831,56.7001,56.6574,56.6916,18886.0
2018-06-05 14:50:00,66.35,66.47,66.34,66.47,15426.0,56.6916,56.7941,56.6831,56.7941,15426.0
2018-06-05 14:55:00,66.47,66.48,66.4,66.44,20555.0,56.7941,56.8027,56.7343,56.7685,20555.0
2018-06-05 15:00:00,66.43,66.45,66.35,66.35,26949.0,56.76,56.777,56.6916,56.6916,26949.0
2018-06-05 15:05:00,66.36,66.39,66.34,66.36,19141.0,56.7001,56.7258,56.6831,56.7001,19141.0
2018-06-05 15:10:00,66.37,66.4,66.28,66.29,27975.0,56.7087,56.7343,56.6318,56.6403,27975.0
2018-06-05 15:15:00,66.3,66.35,66.27,66.35,28658.0,56.6489,56.6916,56.6232,56.6916,28658.0
2018-06-05 15:20:00,66.35,66.37,66.33,66.34,35573.0,56.6916,56.7087,56.6745,56.6831,35573.0
2018-06-05 15:25:00,66.34,66.35,66.27,66.29,23264.0,56.6831,56.6916,56.6232,56.6403,23264.0
2018-06-05 15:30:00,66.28,66.3,66.23,66.28,32430.0,56.6318,56.6489,56.5891,56.6318,32430.0
2018-06-05 15:35:00,66.27,66.31,66.26,66.26,27583.0,56.6232,56.6574,56.6147,56.6147,27583.0
2018-06-05 15:40:00,66.27,66.31,66.23,66.3,34325.0,56.6232,56.6574,56.5891,56.6489,34325.0
2018-06-05 15:45:00,66.31,66.34,66.3,66.31,50270.0,56.6574,56.6831,56.6489,56.6574,50270.0
2018-06-05 15:50:00,66.3,66.38,66.29,66.32,61742.0,56.6489,56.7172,56.6403,56.666,61742.0
2018-06-05 15:55:00,66.33,66.35,66.26,66.3,154188.0,56.6745,56.6916,56.6147,56.6489,154188.0
2018-06-06 09:30:00,66.78,67.24,66.68,66.69,127650.0,57.059,57.452,56.9736,56.9821,127650.0
2018-06-06 09:35:00,66.68,66.96,66.59,66.75,19926.0,56.9736,57.2128,56.8967,57.0334,19926.0
2018-06-06 09:40:00,66.77,67.16,66.67,66.99,27127.0,57.0505,57.3837,56.965,57.2384,27127.0
2018-06-06 09:45:00,66.99,66.99,66.61,66.61,56775.0,57.2384,57.2384,56.9137,56.9137,56775.0
2018-06-06 09:50:00,66.62,66.69,66.34,66.44,31498.0,56.9223,56.9821,56.6831,56.7685,31498.0
2018-06-06 09:55:00,66.46,66.52,66.38,66.39,20599.0,56.7856,56.8369,56.7172,56.7258,20599.0
2018-06-06 10:00:00,66.4,66.42,66.2,66.36,21768.0,56.7343,56.7514,56.5634,56.7001,21768.0
2018-06-06 10:05:00,66.34,66.39,66.19,66.24,20626.0,56.6831,56.7258,56.5549,56.5976,20626.0
2018-06-06 10:10:00,66.25,66.57,66.25,66.46,23980.0,56.6062,56.8796,56.6062,56.7856,23980.0
2018-06-06 10:15:00,66.46,66.55,66.45,66.51,14921.0,56.7856,56.8625,56.777,56.8283,14921.0
2018-06-06 10:20:00,66.5,66.57,66.47,66.56,37497.0,56.8198,56.8796,56.7941,56.871,37497.0
2018-06-06 10:25:00,66.57,66.66,66.54,66.56,19573.0,56.8796,56.9565,56.8539,56.871,19573.0
2018-06-06 10:30:00,66.55,66.55,66.34,66.36,31786.0,56.8625,56.8625,56.6831,56.7001,31786.0
2018-06-06 10:35:00,66.36,66.53,66.34,66.47,18383.0,56.7001,56.8454,56.6831,56.7941,18383.0
2018-06-06 10:40:00,66.44,66.5,66.22,66.25,35012.0,56.7685,56.8198,56.5805,56.6062,35012.0
2018-06-06 10:45:00,66.24,66.31,66.19,66.3,14246.0,56.5976,56.6574,56.5549,56.6489,14246.0
2018-06-06 10:50:00,66.29,66.3,66.19,66.3,16606.0,56.6403,56.6489,56.5549,56.6489,16606.0
2018-06-06 10:55:00,66.3,66.41,66.27,66.28,13908.0,56.6489,56.7429,56.6232,56.6318,13908.0
2018-06-06 11:00:00,66.3,66.48,66.3,66.46,20286.0,56.6489,56.8027,56.6489,56.7856,20286.0
2018-06-06 11:05:00,66.47,66.47,66.39,66.46,23666.0,56.7941,56.7941,56.7258,56.7856,23666.0
2018-06-06 11:10:00,66.46,66.6,66.46,66.58,16656.0,56.7856,56.9052,56.7856,56.8881,16656.0
2018-06-06 11:15:00,66.58,66.62,66.49,66.56,16603.0,56.8881,56.9223,56.8112,56.871,16603.0
2018-06-06 11:20:00,66.54,66.68,66.54,66.66,10610.0,56.8539,56.9736,56.8539,56.9565,10610.0
2018-06-06 11:25:00,66.67,66.7,66.63,66.7,12397.0,56.965,56.9906,56.9308,56.9906,12397.0
2018-06-06 11:30:00,66.68,66.69,66.56,66.59,13699.0,56.9736,56.9821,56.871,56.8967,13699.0
2018-06-06 11:35:00,66.6,66.61,66.5,66.5,9461.0,56.9052,56.9137,56.8198,56.8198,9461.0
2018-06-06 11:40:00,66.5,66.62,66.5,66.62,11595.0,56.8198,56.9223,56.8198,56.9223,11595.0
2018-06-06 11:45:00,66.63,66.68,66.6,66.66,15747.0,56.9308,56.9736,56.9052,56.9565,15747.0
2018-06-06 11:50:00,66.67,66.71,66.56,66.71,17937.0,56.965,56.9992,56.871,56.9992,17937.0
2018-06-06 11:55:00,66.69,66.83,66.69,66.83,10895.0,56.9821,57.1017,56.9821,57.1017,10895.0
2018-06-06 12:00:00,66.81,66.83,66.78,66.81,13614.0,57.0846,57.1017,57.059,57.0846,13614.0
2018-06-06 12:05:00,66.81,66.84,66.8,66.82,12420.0,57.0846,57.1103,57.0761,57.0932,12420.0
2018-06-06 12:10:00,66.83,66.85,66.79,66.82,15279.0,57.1017,57.1188,57.0675,57.0932,15279.0
2018-06-06 12:15:00,66.82,66.82,66.74,66.78,17733.0,57.0932,57.0932,57.0248,57.059,17733.0
2018-06-06 12:20:00,66.78,66.83,66.77,66.82,14490.0,57.059,57.1017,57.0505,57.0932,14490.0
2018-06-06 12:25:00,66.81,66.9,66.8,66.89,23965.0,57.0846,57.1615,57.0761,57.153,23965.0
2018-06-06 12:30:00,66.89,66.89,66.85,66.86,12875.0,57.153,57.153,57.1188,57.1274,12875.0
2018-06-06 12:35:00,66.85,66.86,66.79,66.79,15438.0,57.1188,57.1274,57.0675,57.0675,15438.0
2018-06-06 12:40:00,66.8,66.82,66.76,66.77,10614.0,57.0761,57.0932,57.0419,57.0505,10614.0
2018-06-06 12:45:00,66.77,66.79,66.74,66.79,12876.0,57.0505,57.0675,57.0248,57.0675,12876.0
2018-06-06 12:50:00,66.78,66.87,66.78,66.86,15312.0,57.059,57.1359,57.059,57.1274,15312.0
2018-06-06 12:55:00,66.87,66.9,66.87,66.89,8788.0,57.1359,57.1615,57.1359,57.153,8788.0
2018-06-06 13:00:00,66.9,66.91,66.85,66.86,24988.0,57.1615,57.1701,57.1188,57.1274,24988.0
2018-06-06 13:05:00,66.85,66.95,66.85,66.94,9461.0,57.1188,57.2043,57.1188,57.1957,9461.0
2018-06-06 13:10:00,66.93,67.0,66.93,67.0,14020.0,57.1872,57.247,57.1872,57.247,14020.0
2018-06-06 13:15:00,66.99,67.04,66.99,67.01,8476.0,57.2384,57.2812,57.2384,57.2555,8476.0
2018-06-06 13:20:00,67.02,67.02,66.97,66.98,15372.0,57.2641,57.2641,57.2213,57.2299,15372.0
2018-06-06 13:25:00,66.97,66.99,66.96,66.96,10313.0,57.2213,57.2384,57.2128,57.2128,10313.0
2018-06-06 13:30:00,66.96,66.98,66.95,66.96,7973.0,57.2128,57.2299,57.2043,57.2128,7973.0
2018-06-06 13:35:00,66.96,66.97,66.92,66.92,14358.0,57.2128,57.2213,57.1786,57.1786,14358.0
2018-06-06 13:40:00,66.92,66.92,66.87,66.88,11284.0,57.1786,57.1786,57.1359,57.1444,11284.0
2018-06-06 13:45:00,66.88,66.92,66.87,66.91,8675.0,57.1444,57.1786,57.1359,57.1701,8675.0
2018-06-06 13:50:00,66.92,66.94,66.9,66.93,10798.0,57.1786,57.1957,57.1615,57.1872,10798.0
2018-06-06 13:55:00,66.92,66.92,66.89,66.9,11720.0,57.1786,57.1786,57.153,57.1615,11720.0
2018-06-06 14:00:00,66.9,66.92,66.87,66.92,15761.0,57.1615,57.1786,57.1359,57.1786,15761.0
2018-06-06 14:05:00,66.93,66.97,66.86,66.88,33133.0,57.1872,57.2213,57.1274,57.1444,33133.0
2018-06-06 14:10:00,66.88,66.92,66.87,66.88,14775.0,57.1444,57.1786,57.1359,57.1444,14775.0
2018-06-06 14:15:00,66.88,66.93,66.86,66.89,12659.0,57.1444,57.1872,57.1274,57.153,12659.0
2018-06-06 14:20:00,66.9,66.94,66.88,66.89,9574.0,57.1615,57.1957,57.1444,57.153,9574.0
2018-06-06 14:25:00,66.88,66.89,66.84,66.86,21626.0,57.1444,57.153,57.1103,57.1274,21626.0
2018-06-06 14:30:00,66.86,66.87,66.81,66.85,19316.0,57.1274,57.1359,57.0846,57.1188,19316.0
2018-06-06 14:35:00,66.86,66.97,66.86,66.97,16346.0,57.1274,57.2213,57.1274,57.2213,16346.0
2018-06-06 14:40:00,66.97,67.09,66.96,67.08,20280.0,57.2213,57.3239,57.2128,57.3153,20280.0
2018-06-06 14:45:00,67.09,67.16,67.09,67.16,14833.0,57.3239,57.3837,57.3239,57.3837,14833.0
2018-06-06 14:50:00,67.15,67.16,67.1,67.13,12748.0,57.3751,57.3837,57.3324,57.3581,12748.0
2018-06-06 14:55:00,67.12,67.16,67.08,67.12,14841.0,57.3495,57.3837,57.3153,57.3495,14841.0
2018-06-06 15:00:00,67.12,67.13,67.1,67.11,16403.0,57.3495,57.3581,57.3324,57.341,16403.0
2018-06-06 15:05:00,67.11,67.13,67.05,67.05,18886.0,57.341,57.3581,57.2897,57.2897,18886.0
2018-06-06 15:10:00,67.05,67.13,67.05,67.13,26069.0,57.2897,57.3581,57.2897,57.3581,26069.0
2018-06-06 15:15:00,67.12,67.22,67.12,67.17,24432.0,57.3495,57.435,57.3495,57.3922,24432.0
2018-06-06 15:20:00,67.17,67.21,67.15,67.2,24583.0,57.3922,57.4264,57.3751,57.4179,24583.0
2018-06-06 15:25:00,67.21,67.21,67.12,67.14,25763.0,57.4264,57.4264,57.3495,57.3666,25763.0
2018-06-06 15:30:00,67.15,67.17,67.12,67.12,29985.0,57.3751,57.3922,57.3495,57.3495,29985.0
2018-06-06 15:35:00,67.13,67.16,67.05,67.06,27271.0,57.3581,57.3837,57.2897,57.2982,27271.0
2018-06-06 15:40:00,67.07,67.1,67.06,67.07,43093.0,57.3068,57.3324,57.2982,57.3068,43093.0
2018-06-06 15:45:00,67.08,67.17,67.03,67.13,49959.0,57.3153,57.3922,57.2726,57.3581,49959.0
2018-06-06 15:50:00,67.13,67.14,67.08,67.09,42351.0,57.3581,57.3666,57.3153,57.3239,42351.0
2018-06-06 15:55:00,67.09,67.32,67.09,67.25,226811.0,57.3239,57.5204,57.3239,57.4606,226811.0
2018-06-07 09:30:00,66.99,67.22,66.94,67.02,31861.0,57.2384,57.435,57.1957,57.2641,31861.0
2018-06-07 09:35:00,67.03,67.03,66.9,66.94,9990.0,57.2726,57.2726,57.1615,57.1957,9990.0
2018-06-07 09:40:00,66.93,67.0,66.83,66.96,12077.0,57.1872,57.247,57.1017,57.2128,12077.0
2018-06-07 09:45:00,66.96,67.0,66.79,66.97,28903.0,57.2128,57.247,57.0675,57.2213,28903.0
2018-06-07 09:50:00,66.99,67.1,66.96,67.05,22567.0,57.2384,57.3324,57.2128,57.2897,22567.0
2018-06-07 09:55:00,67.09,67.25,67.05,67.07,31981.0,57.3239,57.4606,57.2897,57.3068,31981.0
2018-06-07 10:00:00,67.09,67.21,67.09,67.15,31959.0,57.3239,57.4264,57.3239,57.3751,31959.0
2018-06-07 10:05:00,67.13,67.22,67.08,67.22,64332.0,57.3581,57.435,57.3153,57.435,64332.0
2018-06-07 10:10:00,67.22,67.31,67.21,67.25,19553.0,57.435,57.5119,57.4264,57.4606,19553.0
2018-06-07 10:15:00,67.25,67.27,67.16,67.26,18380.0,57.4606,57.4777,57.3837,57.4691,18380.0
2018-06-07 10:20:00,67.27,67.27,67.12,67.14,14988.0,57.4777,57.4777,57.3495,57.3666,14988.0
2018-06-07 10:25:00,67.15,67.26,67.14,67.25,17187.0,57.3751,57.4691,57.3666,57.4606,17187.0
2018-06-07 10:30:00,67.25,67.26,67.18,67.19,13550.0,57.4606,57.4691,57.4008,57.4093,13550.0
2018-06-07 10:35:00,67.19,67.22,66.87,66.89,47415.0,57.4093,57.435,57.1359,57.153,47415.0
2018-06-07 10:40:00,66.9,67.0,66.89,66.91,19455.0,57.1615,57.247,57.153,57.1701,19455.0
2018-06-07 10:45:00,66.9,67.08,66.87,67.06,45825.0,57.1615,57.3153,57.1359,57.2982,45825.0
2018-06-07 10:50:00,67.05,67.05,66.76,66.77,17715.0,57.2897,57.2897,57.0419,57.0505,17715.0
2018-06-07 10:55:00,66.76,66.86,66.61,66.64,25952.0,57.0419,57.1274,56.9137,56.9394,25952.0
2018-06-07 11:00:00,66.64,66.7,66.59,66.7,16668.0,56.9394,56.9906,56.8967,56.9906,16668.0
2018-06-07 11:05:00,66.7,66.79,66.67,66.79,53654.0,56.9906,57.0675,56.965,57.0675,53654.0
2018-06-07 11:10:00,66.8,66.93,66.77,66.92,16211.0,57.0761,57.1872,57.0505,57.1786,16211.0
2018-06-07 11:15:00,66.91,66.93,66.83,66.85,14887.0,57.1701,57.1872,57.1017,57.1188,14887.0
2018-06-07 11:20:00,66.83,66.85,66.72,66.72,8327.0,57.1017,57.1188,57.0077,57.0077,8327.0
2018-06-07 11:25:00,66.74,66.75,66.69,66.74,21284.0,57.0248,57.0334,56.9821,57.0248,21284.0
2018-06-07 11:30:00,66.71,66.73,66.66,66.66,10902.0,56.9992,57.0163,56.9565,56.9565,10902.0
2018-06-07 11:35:00,66.67,66.77,66.62,66.76,20497.0,56.965,57.0505,56.9223,57.0419,20497.0
2018-06-07 11:40:00,66.77,66.83,66.62,66.64,12833.0,57.0505,57.1017,56.9223,56.9394,12833.0
2018-06-07 11:45:00,66.62,66.62,66.55,66.58,19755.0,56.9223,56.9223,56.8625,56.8881,19755.0
2018-06-07 11:50:00,66.56,66.71,66.56,66.68,13600.0,56.871,56.9992,56.871,56.9736,13600.0
2018-06-07 11:55:00,66.67,66.75,66.64,66.74,7466.0,56.965,57.0334,56.9394,57.0248,7466.0
2018-06-07 12:00:00,66.73,66.88,66.72,66.87,21986.0,57.0163,57.1444,57.0077,57.1359,21986.0
2018-06-07 12:05:00,66.88,66.9,66.75,66.77,38792.0,57.1444,57.1615,57.0334,57.0505,38792.0
2018-06-07 12:10:00,66.77,66.84,66.76,66.83,38608.0,57.0505,57.1103,57.0419,57.1017,38608.0
2018-06-07 12:15:00,66.82,66.82,66.75,66.79,10908.0,57.0932,57.0932,57.0334,57.0675,10908.0
2018-06-07 12:20:00,66.79,66.84,66.77,66.81,10849.0,57.0675,57.1103,57.0505,57.0846,10849.0
2018-06-07 12:25:00,66.79,66.85,66.79,66.79,11690.0,57.0675,57.1188,57.0675,57.0675,11690.0
2018-06-07 12:30:00,66.78,66.78,66.54,66.57,55829.0,57.059,57.059,56.8539,56.8796,55829.0
2018-06-07 12:35:00,66.57,66.58,66.43,66.46,30914.0,56.8796,56.8881,56.76,56.7856,30914.0
2018-06-07 12:40:00,66.46,66.49,66.38,66.4,23246.0,56.7856,56.8112,56.7172,56.7343,23246.0
2018-06-07 12:45:00,66.42,66.47,66.38,66.4,41123.0,56.7514,56.7941,56.7172,56.7343,41123.0
2018-06-07 12:50:00,66.39,66.44,66.38,66.38,10290.0,56.7258,56.7685,56.7172,56.7172,10290.0
2018-06-07 12:55:00,66.38,66.48,66.36,66.45,12235.0,56.7172,56.8027,56.7001,56.777,12235.0
2018-06-07 13:00:00,66.45,66.46,66.4,66.41,30803.0,56.777,56.7856,56.7343,56.7429,30803.0
2018-06-07 13:05:00,66.4,66.4,66.33,66.34,12541.0,56.7343,56.7343,56.6745,56.6831,12541.0
2018-06-07 13:10:00,66.34,66.45,66.33,66.42,11026.0,56.6831,56.777,56.6745,56.7514,11026.0
2018-06-07 13:15:00,66.43,66.45,66.36,66.42,13747.0,56.76,56.777,56.7001,56.7514,13747.0
2018-06-07 13:20:00,66.4,66.45,66.36,66.37,18893.0,56.7343,56.777,56.7001,56.7087,18893.0
2018-06-07 13:25:00,66.38,66.4,66.26,66.26,14278.0,56.7172,56.7343,56.6147,56.6147,14278.0
2018-06-07 13:30:00,66.25,66.25,66.17,66.17,16300.0,56.6062,56.6062,56.5378,56.5378,16300.0
2018-06-07 13:35:00,66.18,66.19,66.0,66.08,24916.0,56.5463,56.5549,56.3925,56.4609,24916.0
2018-06-07 13:40:00,66.07,66.18,66.02,66.15,17281.0,56.4524,56.5463,56.4096,56.5207,17281.0
2018-06-07 13:45:00,66.16,66.34,66.14,66.33,11420.0,56.5293,56.6831,56.5122,56.6745,11420.0
2018-06-07 13:50:00,66.34,66.34,66.15,66.15,12694.0,56.6831,56.6831,56.5207,56.5207,12694.0
2018-06-07 13:55:00,66.15,66.21,66.07,66.07,9278.0,56.5207,56.572,56.4524,56.4524,9278.0
2018-06-07 14:00:00,66.08,66.1,66.0,66.02,34430.0,56.4609,56.478,56.3925,56.4096,34430.0
2018-06-07 14:05:00,66.02,66.06,65.95,66.01,45591.0,56.4096,56.4438,56.3498,56.4011,45591.0
2018-06-07 14:10:00,66.01,66.17,66.0,66.16,18716.0,56.4011,56.5378,56.3925,56.5293,18716.0
2018-06-07 14:15:00,66.16,66.18,66.11,66.16,22719.0,56.5293,56.5463,56.4865,56.5293,22719.0
2018-06-07 14:20:00,66.15,66.18,66.11,66.18,13782.0,56.5207,56.5463,56.4865,56.5463,13782.0
2018-06-07 14:25:00,66.2,66.2,66.1,66.12,14734.0,56.5634,56.5634,56.478,56.4951,14734.0
2018-06-07 14:30:00,66.12,66.18,66.11,66.17,17932.0,56.4951,56.5463,56.4865,56.5378,17932.0
2018-06-07 14:35:00,66.18,66.28,66.16,66.24,16148.0,56.5463,56.6318,56.5293,56.5976,16148.0
2018-06-07 14:40:00,66.23,66.24,66.17,66.2,23133.0,56.5891,56.5976,56.5378,56.5634,23133.0
2018-06-07 14:45:00,66.2,66.22,66.13,66.22,23875.0,56.5634,56.5805,56.5036,56.5805,23875.0
2018-06-07 14:50:00,66.22,66.26,66.19,66.2,17225.0,56.5805,56.6147,56.5549,56.5634,17225.0
2018-06-07 14:55:00,66.19,66.24,66.17,66.23,13589.0,56.5549,56.5976,56.5378,56.5891,13589.0
2018-06-07 15:00:00,66.23,66.31,66.21,66.31,13881.0,56.5891,56.6574,56.572,56.6574,13881.0
2018-06-07 15:05:00,66.31,66.33,66.27,66.3,15356.0,56.6574,56.6745,56.6232,56.6489,15356.0
2018-06-07 15:10:00,66.31,66.32,66.22,66.22,16174.0,56.6574,56.666,56.5805,56.5805,16174.0
2018-06-07 15:15:00,66.23,66.29,66.22,66.27,14841.0,56.5891,56.6403,56.5805,56.6232,14841.0
2018-06-07 15:20:00,66.28,66.35,66.28,66.31,17127.0,56.6318,56.6916,56.6318,56.6574,17127.0
2018-06-07 15:25:00,66.32,66.38,66.31,66.35,14341.0,56.666,56.7172,56.6574,56.6916,14341.0
2018-06-07 15:30:00,66.35,66.36,66.3,66.33,20686.0,56.6916,56.7001,56.6489,56.6745,20686.0
2018-06-07 15:35:00,66.33,66.45,66.32,66.44,35478.0,56.6745,56.777,56.666,56.7685,35478.0
2018-06-07 15:40:00,66.44,66.48,66.39,66.39,28308.0,56.7685,56.8027,56.7258,56.7258,28308.0
2018-06-07 15:45:00,66.39,66.41,66.32,66.34,38934.0,56.7258,56.7429,56.666,56.6831,38934.0
2018-06-07 15:50:00,66.34,66.5,66.34,66.43,46321.0,56.6831,56.8198,56.6831,56.76,46321.0
2018-06-07 15:55:00,66.43,66.47,66.4,66.42,75423.0,56.76,56.7941,56.7343,56.7514,75423.0
2018-06-08 09:30:00,66.42,66.73,66.34,66.35,37290.0,56.7514,57.0163,56.6831,56.6916,37290.0
2018-06-08 09:35:00,66.35,66.71,66.35,66.58,32912.0,56.6916,56.9992,56.6916,56.8881,32912.0
2018-06-08 09:40:00,66.58,66.71,66.55,66.67,16538.0,56.8881,56.9992,56.8625,56.965,16538.0
2018-06-08 09:45:00,66.69,66.76,66.39,66.39,26201.0,56.9821,57.0419,56.7258,56.7258,26201.0
2018-06-08 09:50:00,66.38,66.45,66.25,66.43,15957.0,56.7172,56.777,56.6062,56.76,15957.0
2018-06-08 09:55:00,66.41,66.63,66.38,66.61,15477.0,56.7429,56.9308,56.7172,56.9137,15477.0
2018-06-08 10:00:00,66.62,66.64,66.55,66.57,8402.0,56.9223,56.9394,56.8625,56.8796,8402.0
2018-06-08 10:05:00,66.6,66.72,66.6,66.66,18870.0,56.9052,57.0077,56.9052,56.9565,18870.0
2018-06-08 10:10:00,66.66,66.81,66.65,66.73,31657.0,56.9565,57.0846,56.9479,57.0163,31657.0
2018-06-08 10:15:00,66.74,66.76,66.55,66.61,19744.0,57.0248,57.0419,56.8625,56.9137,19744.0
2018-06-08 10:20:00,66.67,66.78,66.67,66.76,13246.0,56.965,57.059,56.965,57.0419,13246.0
2018-06-08 10:25:00,66.77,66.87,66.73,66.81,30216.0,57.0505,57.1359,57.0163,57.0846,30216.0
2018-06-08 10:30:00,66.8,66.9,66.64,66.66,37873.0,57.0761,57.1615,56.9394,56.9565,37873.0
2018-06-08 10:35:00,66.68,66.68,66.46,66.51,36749.0,56.9736,56.9736,56.7856,56.8283,36749.0
2018-06-08 10:40:00,66.5,66.51,66.42,66.51,5101.0,56.8198,56.8283,56.7514,56.8283,5101.0
2018-06-08 10:45:00,66.54,66.6,66.49,66.6,6348.0,56.8539,56.9052,56.8112,56.9052,6348.0
2018-06-08 10:50:00,66.6,66.66,66.59,66.65,8828.0,56.9052,56.9565,56.8967,56.9479,8828.0
2018-06-08 10:55:00,66.65,66.72,66.55,66.57,5757.0,56.9479,57.0077,56.8625,56.8796,5757.0
2018-06-08 11:00:00,66.56,66.56,66.49,66.52,4381.0,56.871,56.871,56.8112,56.8369,4381.0
2018-06-08 11:05:00,66.53,66.63,66.51,66.56,7310.0,56.8454,56.9308,56.8283,56.871,7310.0
2018-06-08 11:10:00,66.57,66.58,66.5,66.55,9237.0,56.8796,56.8881,56.8198,56.8625,9237.0
2018-06-08 11:15:00,66.56,66.62,66.52,66.59,7906.0,56.871,56.9223,56.8369,56.8967,7906.0
2018-06-08 11:20:00,66.59,66.6,66.48,66.51,3932.0,56.8967,56.9052,56.8027,56.8283,3932.0
2018-06-08 11:25:00,66.54,66.57,66.47,66.53,7925.0,56.8539,56.8796,56.7941,56.8454,7925.0
2018-06-08 11:30:00,66.52,66.52,66.41,66.47,7527.0,56.8369,56.8369,56.7429,56.7941,7527.0
2018-06-08 11:35:00,66.48,66.54,66.48,66.49,6551.0,56.8027,56.8539,56.8027,56.8112,6551.0
2018-06-08 11:40:00,66.5,66.56,66.48,66.51,6344.0,56.8198,56.871,56.8027,56.8283,6344.0
2018-06-08 11:45:00,66.53,66.56,66.41,66.45,8315.0,56.8454,56.871,56.7429,56.777,8315.0
2018-06-08 11:50:00,66.46,66.53,66.43,66.53,10822.0,56.7856,56.8454,56.76,56.8454,10822.0
2018-06-08 11:55:00,66.52,66.59,66.51,66.54,7158.0,56.8369,56.8967,56.8283,56.8539,7158.0
2018-06-08 12:00:00,66.55,66.59,66.54,66.55,11779.0,56.8625,56.8967,56.8539,56.8625,11779.0
2018-06-08 12:05:00,66.55,66.58,66.48,66.52,12575.0,56.8625,56.8881,56.8027,56.8369,12575.0
2018-06-08 12:10:00,66.52,66.57,66.5,66.57,5791.0,56.8369,56.8796,56.8198,56.8796,5791.0
2018-06-08 12:15:00,66.56,66.6,66.55,66.56,2949.0,56.871,56.9052,56.8625,56.871,2949.0
2018-06-08 12:20:00,66.56,66.59,66.55,66.58,3394.0,56.871,56.8967,56.8625,56.8881,3394.0
2018-06-08 12:25:00,66.56,66.65,66.56,66.64,20116.0,56.871,56.9479,56.871,56.9394,20116.0
2018-06-08 12:30:00,66.63,66.66,66.6,66.65,6378.0,56.9308,56.9565,56.9052,56.9479,6378.0
2018-06-08 12:35:00,66.63,66.64,66.6,66.6,4395.0,56.9308,56.9394,56.9052,56.9052,4395.0
2018-06-08 12:40:00,66.61,66.62,66.58,66.6,4460.0,56.9137,56.9223,56.8881,56.9052,4460.0
2018-06-08 12:45:00,66.59,66.61,66.52,66.52,3100.0,56.8967,56.9137,56.8369,56.8369,3100.0
2018-06-08 12:50:00,66.54,66.55,66.46,66.49,9237.0,56.8539,56.8625,56.7856,56.8112,9237.0
2018-06-08 12:55:00,66.49,66.52,66.46,66.5,6257.0,56.8112,56.8369,56.7856,56.8198,6257.0
2018-06-08 13:00:00,66.5,66.54,66.5,66.5,4355.0,56.8198,56.8539,56.8198,56.8198,4355.0
2018-06-08 13:05:00,66.52,66.59,66.51,66.54,6519.0,56.8369,56.8967,56.8283,56.8539,6519.0
2018-06-08 13:10:00,66.54,66.61,66.51,66.6,7300.0,56.8539,56.9137,56.8283,56.9052,7300.0
2018-06-08 13:15:00,66.6,66.67,66.57,66.64,6950.0,56.9052,56.965,56.8796,56.9394,6950.0
2018-06-08 13:20:00,66.62,66.66,66.62,66.66,4140.0,56.9223,56.9565,56.9223,56.9565,4140.0
2018-06-08 13:25:00,66.64,66.67,66.64,66.67,6976.0,56.9394,56.965,56.9394,56.965,6976.0
2018-06-08 13:30:00,66.67,66.76,66.67,66.76,12090.0,56.965,57.0419,56.965,57.0419,12090.0
2018-06-08 13:35:00,66.75,66.75,66.61,66.62,8027.0,57.0334,57.0334,56.9137,56.9223,8027.0
2018-06-08 13:40:00,66.63,66.67,66.62,66.65,4248.0,56.9308,56.965,56.9223,56.9479,4248.0
2018-06-08 13:45:00,66.67,66.71,66.66,66.68,7550.0,56.965,56.9992,56.9565,56.9736,7550.0
2018-06-08 13:50:00,66.67,66.67,66.55,66.64,10590.0,56.965,56.965,56.8625,56.9394,10590.0
2018-06-08 13:55:00,66.64,66.69,66.61,66.67,6200.0,56.9394,56.9821,56.9137,56.965,6200.0
2018-06-08 14:00:00,66.68,66.73,66.66,66.71,7537.0,56.9736,57.0163,56.9565,56.9992,7537.0
2018-06-08 14:05:00,66.71,66.79,66.7,66.78,11971.0,56.9992,57.0675,56.9906,57.059,11971.0
2018-06-08 14:10:00,66.78,66.88,66.78,66.87,12137.0,57.059,57.1444,57.059,57.1359,12137.0
2018-06-08 14:15:00,66.85,66.87,66.82,66.83,7613.0,57.1188,57.1359,57.0932,57.1017,7613.0
2018-06-08 14:20:00,66.82,66.83,66.78,66.83,11264.0,57.0932,57.1017,57.059,57.1017,11264.0
2018-06-08 14:25:00,66.83,66.86,66.79,66.81,15360.0,57.1017,57.1274,57.0675,57.0846,15360.0
2018-06-08 14:30:00,66.82,66.83,66.72,66.77,51167.0,57.0932,57.1017,57.0077,57.0505,51167.0
2018-06-08 14:35:00,66.78,66.84,66.76,66.84,18482.0,57.059,57.1103,57.0419,57.1103,18482.0
2018-06-08 14:40:00,66.84,66.88,66.79,66.8,35311.0,57.1103,57.1444,57.0675,57.0761,35311.0
2018-06-08 14:45:00,66.8,66.92,66.79,66.87,33777.0,57.0761,57.1786,57.0675,57.1359,33777.0
2018-06-08 14:50:00,66.87,66.89,66.83,66.89,45690.0,57.1359,57.153,57.1017,57.153,45690.0
2018-06-08 14:55:00,66.88,66.9,66.75,66.77,26387.0,57.1444,57.1615,57.0334,57.0505,26387.0
2018-06-08 15:00:00,66.77,66.8,66.74,66.74,5557.0,57.0505,57.0761,57.0248,57.0248,5557.0
2018-06-08 15:05:00,66.76,66.79,66.63,66.65,22278.0,57.0419,57.0675,56.9308,56.9479,22278.0
2018-06-08 15:10:00,66.66,66.76,66.66,66.73,12740.0,56.9565,57.0419,56.9565,57.0163,12740.0
2018-06-08 15:15:00,66.72,66.75,66.66,66.69,13392.0,57.0077,57.0334,56.9565,56.9821,13392.0
2018-06-08 15:20:00,66.7,66.79,66.7,66.76,14013.0,56.9906,57.0675,56.9906,57.0419,14013.0
2018-06-08 15:25:00,66.75,66.81,66.73,66.8,13851.0,57.0334,57.0846,57.0163,57.0761,13851.0
2018-06-08 15:30:00,66.8,66.81,66.77,66.77,12334.0,57.0761,57.0846,57.0505,57.0505,12334.0
2018-06-08 15:35:00,66.78,66.8,66.74,66.76,16003.0,57.059,57.0761,57.0248,57.0419,16003.0
2018-06-08 15:40:00,66.75,66.78,66.74,66.78,25154.0,57.0334,57.059,57.0248,57.059,25154.0
2018-06-08 15:45:00,66.78,66.8,66.75,66.77,33079.0,57.059,57.0761,57.0334,57.0505,33079.0
2018-06-08 15:50:00,66.77,66.82,66.77,66.82,41635.0,57.0505,57.0932,57.0505,57.0932,41635.0
2018-06-08 15:55:00,66.82,66.87,66.8,66.84,140131.0,57.0932,57.1359,57.0761,57.1103,140131.0
2018-06-11 09:30:00,66.91,67.0,66.8,66.86,25227.0,57.1701,57.247,57.0761,57.1274,25227.0
2018-06-11 09:35:00,66.85,67.09,66.8,67.09,14618.0,57.1188,57.3239,57.0761,57.3239,14618.0
2018-06-11 09:40:00,67.1,67.32,67.09,67.15,23196.0,57.3324,57.5204,57.3239,57.3751,23196.0
2018-06-11 09:45:00,67.15,67.39,67.06,67.39,17772.0,57.3751,57.5802,57.2982,57.5802,17772.0
2018-06-11 09:50:00,67.4,67.49,67.27,67.47,32878.0,57.5888,57.6656,57.4777,57.6486,32878.0
2018-06-11 09:55:00,67.49,67.57,67.27,67.38,35979.0,57.6656,57.734,57.4777,57.5717,35979.0
2018-06-11 10:00:00,67.4,67.56,67.4,67.48,52593.0,57.5888,57.7255,57.5888,57.6571,52593.0
2018-06-11 10:05:00,67.46,67.69,67.45,67.56,47142.0,57.64,57.8365,57.6315,57.7255,47142.0
2018-06-11 10:10:00,67.57,67.57,67.39,67.4,44031.0,57.734,57.734,57.5802,57.5888,44031.0
2018-06-11 10:15:00,67.39,67.49,67.34,67.45,45743.0,57.5802,57.6656,57.5375,57.6315,45743.0
2018-06-11 10:20:00,67.45,67.53,67.34,67.37,28916.0,57.6315,57.6998,57.5375,57.5631,28916.0
2018-06-11 10:25:00,67.36,67.41,67.29,67.32,20178.0,57.5546,57.5973,57.4948,57.5204,20178.0
2018-06-11 10:30:00,67.32,67.33,67.2,67.21,19477.0,57.5204,57.5289,57.4179,57.4264,19477.0
2018-06-11 10:35:00,67.21,67.37,67.21,67.36,14970.0,57.4264,57.5631,57.4264,57.5546,14970.0
2018-06-11 10:40:00,67.33,67.33,67.16,67.16,17390.0,57.5289,57.5289,57.3837,57.3837,17390.0
2018-06-11 10:45:00,67.16,67.24,67.06,67.08,18445.0,57.3837,57.452,57.2982,57.3153,18445.0
2018-06-11 10:50:00,67.07,67.12,67.02,67.05,25210.0,57.3068,57.3495,57.2641,57.2897,25210.0
2018-06-11 10:55:00,67.05,67.05,66.58,66.76,38833.0,57.2897,57.2897,56.8881,57.0419,38833.0
2018-06-11 11:00:00,66.76,67.02,66.76,67.01,18066.0,57.0419,57.2641,57.0419,57.2555,18066.0
2018-06-11 11:05:00,67.0,67.13,66.98,67.09,16845.0,57.247,57.3581,57.2299,57.3239,16845.0
2018-06-11 11:10:00,67.09,67.13,67.04,67.04,12232.0,57.3239,57.3581,57.2812,57.2812,12232.0
2018-06-11 11:15:00,67.05,67.2,67.02,67.18,13531.0,57.2897,57.4179,57.2641,57.4008,13531.0
2018-06-11 11:20:00,67.18,67.22,67.13,67.22,10759.0,57.4008,57.435,57.3581,57.435,10759.0
2018-06-11 11:25:00,67.22,67.26,67.16,67.17,7999.0,57.435,57.4691,57.3837,57.3922,7999.0
2018-06-11 11:30:00,67.17,67.27,67.17,67.27,10312.0,57.3922,57.4777,57.3922,57.4777,10312.0
2018-06-11 11:35:00,67.28,67.3,67.28,67.29,8208.0,57.4862,57.5033,57.4862,57.4948,8208.0
2018-06-11 11:40:00,67.3,67.38,67.29,67.37,8711.0,57.5033,57.5717,57.4948,57.5631,8711.0
2018-06-11 11:45:00,67.37,67.38,67.21,67.21,7187.0,57.5631,57.5717,57.4264,57.4264,7187.0
2018-06-11 11:50:00,67.22,67.27,67.22,67.23,11833.0,57.435,57.4777,57.435,57.4435,11833.0
2018-06-11 11:55:00,67.23,67.25,67.18,67.24,13482.0,57.4435,57.4606,57.4008,57.452,13482.0
2018-06-11 12:00:00,67.23,67.24,67.14,67.14,25488.0,57.4435,57.452,57.3666,57.3666,25488.0
2018-06-11 12:05:00,67.13,67.22,67.12,67.21,14340.0,57.3581,57.435,57.3495,57.4264,14340.0
2018-06-11 12:10:00,67.22,67.23,67.13,67.15,20505.0,57.435,57.4435,57.3581,57.3751,20505.0
2018-06-11 12:15:00,67.15,67.18,67.11,67.13,15290.0,57.3751,57.4008,57.341,57.3581,15290.0
2018-06-11 12:20:00,67.14,67.17,67.11,67.15,11000.0,57.3666,57.3922,57.341,57.3751,11000.0
2018-06-11 12:25:00,67.16,67.19,67.12,67.14,10750.0,57.3837,57.4093,57.3495,57.3666,10750.0
2018-06-11 12:30:00,67.16,67.17,67.12,67.15,9837.0,57.3837,57.3922,57.3495,57.3751,9837.0
2018-06-11 12:35:00,67.13,67.16,67.1,67.15,9768.0,57.3581,57.3837,57.3324,57.3751,9768.0
2018-06-11 12:40:00,67.15,67.17,67.07,67.09,16393.0,57.3751,57.3922,57.3068,57.3239,16393.0
2018-06-11 12:45:00,67.1,67.1,67.05,67.08,11848.0,57.3324,57.3324,57.2897,57.3153,11848.0
2018-06-11 12:50:00,67.09,67.12,67.07,67.08,7535.0,57.3239,57.3495,57.3068,57.3153,7535.0
2018-06-11 12:55:00,67.08,67.08,67.05,67.07,7268.0,57.3153,57.3153,57.2897,57.3068,7268.0
2018-06-11 13:00:00,67.08,67.09,67.01,67.03,9179.0,57.3153,57.3239,57.2555,57.2726,9179.0
2018-06-11 13:05:00,67.02,67.14,67.0,67.14,9381.0,57.2641,57.3666,57.247,57.3666,9381.0
2018-06-11 13:10:00,67.14,67.17,67.14,67.17,8756.0,57.3666,57.3922,57.3666,57.3922,8756.0
2018-06-11 13:15:00,67.17,67.17,67.11,67.12,4166.0,57.3922,57.3922,57.341,57.3495,4166.0
2018-06-11 13:20:00,67.12,67.16,67.11,67.11,7728.0,57.3495,57.3837,57.341,57.341,7728.0
2018-06-11 13:25:00,67.1,67.12,67.08,67.08,8335.0,57.3324,57.3495,57.3153,57.3153,8335.0
2018-06-11 13:30:00,67.08,67.12,67.06,67.11,8596.0,57.3153,57.3495,57.2982,57.341,8596.0
2018-06-11 13:35:00,67.11,67.11,67.07,67.08,7521.0,57.341,57.341,57.3068,57.3153,7521.0
2018-06-11 13:40:00,67.07,67.08,67.04,67.06,7309.0,57.3068,57.3153,57.2812,57.2982,7309.0
2018-06-11 13:45:00,67.07,67.08,67.05,67.07,8420.0,57.3068,57.3153,57.2897,57.3068,8420.0
2018-06-11 13:50:00,67.06,67.07,66.98,67.02,19689.0,57.2982,57.3068,57.2299,57.2641,19689.0
2018-06-11 13:55:00,67.01,67.1,66.99,67.1,33656.0,57.2555,57.3324,57.2384,57.3324,33656.0
2018-06-11 14:00:00,67.1,67.11,67.03,67.09,12478.0,57.3324,57.341,57.2726,57.3239,12478.0
2018-06-11 14:05:00,67.08,67.11,67.05,67.05,9762.0,57.3153,57.341,57.2897,57.2897,9762.0
2018-06-11 14:10:00,67.05,67.05,67.0,67.03,12173.0,57.2897,57.2897,57.247,57.2726,12173.0
2018-06-11 14:15:00,67.02,67.04,66.95,66.95,11115.0,57.2641,57.2812,57.2043,57.2043,11115.0
2018-06-11 14:20:00,66.95,67.0,66.94,66.97,16139.0,57.2043,57.247,57.1957,57.2213,16139.0
2018-06-11 14:25:00,66.97,67.04,66.97,67.01,10351.0,57.2213,57.2812,57.2213,57.2555,10351.0
2018-06-11 14:30:00,67.0,67.05,66.99,67.03,15937.0,57.247,57.2897,57.2384,57.2726,15937.0
2018-06-11 14:35:00,67.02,67.07,67.02,67.05,11099.0,57.2641,57.3068,57.2641,57.2897,11099.0
2018-06-11 14:40:00,67.05,67.08,67.02,67.03,11738.0,57.2897,57.3153,57.2641,57.2726,11738.0
2018-06-11 14:45:00,67.02,67.05,67.01,67.05,12476.0,57.2641,57.2897,57.2555,57.2897,12476.0
2018-06-11 14:50:00,67.06,67.07,67.04,67.04,12649.0,57.2982,57.3068,57.2812,57.2812,12649.0
2018-06-11 14:55:00,67.03,67.12,67.03,67.08,19151.0,57.2726,57.3495,57.2726,57.3153,19151.0
2018-06-11 15:00:00,67.08,67.1,67.07,67.07,11270.0,57.3153,57.3324,57.3068,57.3068,11270.0
2018-06-11 15:05:00,67.09,67.13,67.08,67.11,14882.0,57.3239,57.3581,57.3153,57.341,14882.0
2018-06-11 15:10:00,67.12,67.13,67.1,67.12,13473.0,57.3495,57.3581,57.3324,57.3495,13473.0
2018-06-11 15:15:00,67.13,67.18,67.12,67.14,15090.0,57.3581,57.4008,57.3495,57.3666,15090.0
2018-06-11 15:20:00,67.14,67.19,67.13,67.17,17130.0,57.3666,57.4093,57.3581,57.3922,17130.0
2018-06-11 15:25:00,67.17,67.2,67.16,67.19,13356.0,57.3922,57.4179,57.3837,57.4093,13356.0
2018-06-11 15:30:00,67.2,67.2,67.14,67.16,19395.0,57.4179,57.4179,57.3666,57.3837,19395.0
2018-06-11 15:35:00,67.16,67.19,67.13,67.19,23248.0,57.3837,57.4093,57.3581,57.4093,23248.0
2018-06-11 15:40:00,67.18,67.19,67.13,67.15,32316.0,57.4008,57.4093,57.3581,57.3751,32316.0
2018-06-11 15:45:00,67.15,67.2,67.14,67.18,40262.0,57.3751,57.4179,57.3666,57.4008,40262.0
2018-06-11 15:50:00,67.18,67.18,67.12,67.12,47705.0,57.4008,57.4008,57.3495,57.3495,47705.0
2018-06-11 15:55:00,67.11,67.15,67.06,67.07,93735.0,57.341,57.3751,57.2982,57.3068,93735.0
2018-06-12 09:30:00,67.52,67.52,67.25,67.38,40715.0,57.6913,57.6913,57.4606,57.5717,40715.0
2018-06-12 09:35:00,67.36,67.37,67.19,67.25,6735.0,57.5546,57.5631,57.4093,57.4606,6735.0
2018-06-12 09:40:00,67.27,67.3,67.09,67.23,13826.0,57.4777,57.5033,57.3239,57.4435,13826.0
2018-06-12 09:45:00,67.25,67.38,67.2,67.25,14693.0,57.4606,57.5717,57.4179,57.4606,14693.0
2018-06-12 09:50:00,67.24,67.43,67.2,67.4,11392.0,57.452,57.6144,57.4179,57.5888,11392.0
2018-06-12 09:55:00,67.41,67.46,67.34,67.45,14943.0,57.5973,57.64,57.5375,57.6315,14943.0
2018-06-12 10:00:00,67.45,67.55,67.37,67.52,16278.0,57.6315,57.7169,57.5631,57.6913,16278.0
2018-06-12 10:05:00,67.53,67.68,67.53,67.6,12665.0,57.6998,57.828,57.6998,57.7596,12665.0
2018-06-12 10:10:00,67.61,67.88,67.61,67.8,24421.0,57.7682,57.9989,57.7682,57.9305,24421.0
2018-06-12 10:15:00,67.81,67.94,67.69,67.88,43964.0,57.9391,58.0501,57.8365,57.9989,43964.0
2018-06-12 10:20:00,67.86,67.87,67.66,67.68,47601.0,57.9818,57.9903,57.8109,57.828,47601.0
2018-06-12 10:25:00,67.68,67.69,67.56,67.62,24092.0,57.828,57.8365,57.7255,57.7767,24092.0
2018-06-12 10:30:00,67.61,67.75,67.61,67.69,11804.0,57.7682,57.8878,57.7682,57.8365,11804.0
2018-06-12 10:35:00,67.7,67.73,67.58,67.61,7317.0,57.8451,57.8707,57.7425,57.7682,7317.0
2018-06-12 10:40:00,67.59,67.76,67.57,67.74,18633.0,57.7511,57.8963,57.734,57.8793,18633.0
2018-06-12 10:45:00,67.72,67.78,67.68,67.75,12724.0,57.8622,57.9134,57.828,57.8878,12724.0
2018-06-12 10:50:00,67.75,67.75,67.68,67.72,12420.0,57.8878,57.8878,57.828,57.8622,12420.0
2018-06-12 10:55:00,67.71,67.84,67.71,67.82,22332.0,57.8536,57.9647,57.8536,57.9476,22332.0
2018-06-12 11:00:00,67.83,67.89,67.73,67.73,16809.0,57.9562,58.0074,57.8707,57.8707,16809.0
2018-06-12 11:05:00,67.7,67.77,67.66,67.67,38815.0,57.8451,57.9049,57.8109,57.8194,38815.0
2018-06-12 11:10:00,67.66,67.69,67.57,67.61,16100.0,57.8109,57.8365,57.734,57.7682,16100.0
2018-06-12 11:15:00,67.6,67.6,67.44,67.5,17453.0,57.7596,57.7596,57.6229,57.6742,17453.0
2018-06-12 11:20:00,67.5,67.57,67.46,67.46,24534.0,57.6742,57.734,57.64,57.64,24534.0
2018-06-12 11:25:00,67.47,67.48,67.35,67.35,13073.0,57.6486,57.6571,57.546,57.546,13073.0
2018-06-12 11:30:00,67.34,67.38,67.29,67.3,13629.0,57.5375,57.5717,57.4948,57.5033,13629.0
2018-06-12 11:35:00,67.3,67.39,67.3,67.39,9016.0,57.5033,57.5802,57.5033,57.5802,9016.0
2018-06-12 11:40:00,67.39,67.39,67.33,67.34,3124.0,57.5802,57.5802,57.5289,57.5375,3124.0
2018-06-12 11:45:00,67.35,67.36,67.3,67.32,8187.0,57.546,57.5546,57.5033,57.5204,8187.0
2018-06-12 11:50:00,67.33,67.4,67.33,67.4,6292.0,57.5289,57.5888,57.5289,57.5888,6292.0
2018-06-12 11:55:00,67.37,67.37,67.26,67.27,9024.0,57.5631,57.5631,57.4691,57.4777,9024.0
2018-06-12 12:00:00,67.28,67.32,67.26,67.3,7812.0,57.4862,57.5204,57.4691,57.5033,7812.0
2018-06-12 12:05:00,67.3,67.35,67.29,67.32,3650.0,57.5033,57.546,57.4948,57.5204,3650.0
2018-06-12 12:10:00,67.33,67.39,67.32,67.39,8632.0,57.5289,57.5802,57.5204,57.5802,8632.0
2018-06-12 12:15:00,67.36,67.36,67.32,67.35,5469.0,57.5546,57.5546,57.5204,57.546,5469.0
2018-06-12 12:20:00,67.36,67.37,67.29,67.3,3805.0,57.5546,57.5631,57.4948,57.5033,3805.0
2018-06-12 12:25:00,67.3,67.3,67.2,67.22,3922.0,57.5033,57.5033,57.4179,57.435,3922.0
2018-06-12 12:30:00,67.19,67.21,67.05,67.05,6725.0,57.4093,57.4264,57.2897,57.2897,6725.0
2018-06-12 12:35:00,67.06,67.07,66.91,66.93,20016.0,57.2982,57.3068,57.1701,57.1872,20016.0
2018-06-12 12:40:00,66.93,67.0,66.92,66.97,9240.0,57.1872,57.247,57.1786,57.2213,9240.0
2018-06-12 12:45:00,66.94,67.04,66.94,67.01,6069.0,57.1957,57.2812,57.1957,57.2555,6069.0
2018-06-12 12:50:00,67.02,67.07,67.01,67.06,7200.0,57.2641,57.3068,57.2555,57.2982,7200.0
2018-06-12 12:55:00,67.06,67.08,67.04,67.07,5278.0,57.2982,57.3153,57.2812,57.3068,5278.0
2018-06-12 13:00:00,67.08,67.12,67.07,67.11,7253.0,57.3153,57.3495,57.3068,57.341,7253.0
2018-06-12 13:05:00,67.12,67.15,67.04,67.05,7133.0,57.3495,57.3751,57.2812,57.2897,7133.0
2018-06-12 13:10:00,67.05,67.05,67.0,67.03,7203.0,57.2897,57.2897,57.247,57.2726,7203.0
2018-06-12 13:15:00,67.03,67.12,67.02,67.04,8134.0,57.2726,57.3495,57.2641,57.2812,8134.0
2018-06-12 13:20:00,67.01,67.02,66.99,66.99,5218.0,57.2555,57.2641,57.2384,57.2384,5218.0
2018-06-12 13:25:00,66.99,67.0,66.91,66.91,7662.0,57.2384,57.247,57.1701,57.1701,7662.0
2018-06-12 13:30:00,66.91,66.94,66.87,66.89,22655.0,57.1701,57.1957,57.1359,57.153,22655.0
2018-06-12 13:35:00,66.9,66.9,66.79,66.79,19256.0,57.1615,57.1615,57.0675,57.0675,19256.0
2018-06-12 13:40:00,66.8,66.86,66.8,66.85,6420.0,57.0761,57.1274,57.0761,57.1188,6420.0
2018-06-12 13:45:00,66.86,66.92,66.85,66.91,6749.0,57.1274,57.1786,57.1188,57.1701,6749.0
2018-06-12 13:50:00,66.89,66.9,66.76,66.8,23789.0,57.153,57.1615,57.0419,57.0761,23789.0
2018-06-12 13:55:00,66.81,66.87,66.8,66.87,9580.0,57.0846,57.1359,57.0761,57.1359,9580.0
2018-06-12 14:00:00,66.86,66.86,66.72,66.73,17869.0,57.1274,57.1274,57.0077,57.0163,17869.0
2018-06-12 14:05:00,66.74,66.76,66.7,66.7,9455.0,57.0248,57.0419,56.9906,56.9906,9455.0
2018-06-12 14:10:00,66.71,66.75,66.7,66.75,7555.0,56.9992,57.0334,56.9906,57.0334,7555.0
2018-06-12 14:15:00,66.75,66.77,66.75,66.77,4813.0,57.0334,57.0505,57.0334,57.0505,4813.0
2018-06-12 14:20:00,66.75,66.77,66.74,66.77,5566.0,57.0334,57.0505,57.0248,57.0505,5566.0
2018-06-12 14:25:00,66.77,66.8,66.73,66.73,10314.0,57.0505,57.0761,57.0163,57.0163,10314.0
2018-06-12 14:30:00,66.73,66.75,66.69,66.75,14499.0,57.0163,57.0334,56.9821,57.0334,14499.0
2018-06-12 14:35:00,66.75,66.79,66.74,66.79,7365.0,57.0334,57.0675,57.0248,57.0675,7365.0
2018-06-12 14:40:00,66.79,66.83,66.77,66.78,9569.0,57.0675,57.1017,57.0505,57.059,9569.0
2018-06-12 14:45:00,66.76,66.77,66.72,66.77,9789.0,57.0419,57.0505,57.0077,57.0505,9789.0
2018-06-12 14:50:00,66.75,66.81,66.73,66.79,8439.0,57.0334,57.0846,57.0163,57.0675,8439.0
2018-06-12 14:55:00,66.79,66.81,66.74,66.75,6513.0,57.0675,57.0846,57.0248,57.0334,6513.0
2018-06-12 15:00:00,66.75,66.86,66.74,66.86,6588.0,57.0334,57.1274,57.0248,57.1274,6588.0
2018-06-12 15:05:00,66.87,66.92,66.87,66.91,6097.0,57.1359,57.1786,57.1359,57.1701,6097.0
2018-06-12 15:10:00,66.92,66.92,66.87,66.89,6366.0,57.1786,57.1786,57.1359,57.153,6366.0
2018-06-12 15:15:00,66.88,66.93,66.87,66.92,8303.0,57.1444,57.1872,57.1359,57.1786,8303.0
2018-06-12 15:20:00,66.93,66.94,66.9,66.91,8459.0,57.1872,57.1957,57.1615,57.1701,8459.0
2018-06-12 15:25:00,66.91,66.95,66.89,66.89,7867.0,57.1701,57.2043,57.153,57.153,7867.0
2018-06-12 15:30:00,66.89,66.96,66.85,66.95,20545.0,57.153,57.2128,57.1188,57.2043,20545.0
2018-06-12 15:35:00,66.94,66.99,66.93,66.96,13119.0,57.1957,57.2384,57.1872,57.2128,13119.0
2018-06-12 15:40:00,66.96,66.98,66.93,66.94,31765.0,57.2128,57.2299,57.1872,57.1957,31765.0
2018-06-12 15:45:00,66.93,66.97,66.9,66.97,16423.0,57.1872,57.2213,57.1615,57.2213,16423.0
2018-06-12 15:50:00,66.98,67.09,66.98,67.09,56479.0,57.2299,57.3239,57.2299,57.3239,56479.0
2018-06-12 15:55:00,67.09,67.12,67.06,67.06,77226.0,57.3239,57.3495,57.2982,57.2982,77226.0
2018-06-13 09:30:00,67.1,67.25,66.96,66.96,32369.0,57.3324,57.4606,57.2128,57.2128,32369.0
2018-06-13 09:35:00,66.96,67.1,66.83,67.1,18483.0,57.2128,57.3324,57.1017,57.3324,18483.0
2018-06-13 09:40:00,67.09,67.15,66.91,67.04,12076.0,57.3239,57.3751,57.1701,57.2812,12076.0
2018-06-13 09:45:00,67.08,67.08,66.88,66.92,11049.0,57.3153,57.3153,57.1444,57.1786,11049.0
2018-06-13 09:50:00,66.92,67.0,66.87,66.94,4452.0,57.1786,57.247,57.1359,57.1957,4452.0
2018-06-13 09:55:00,66.91,67.11,66.91,67.06,10295.0,57.1701,57.341,57.1701,57.2982,10295.0
2018-06-13 10:00:00,67.12,67.19,67.07,67.12,17394.0,57.3495,57.4093,57.3068,57.3495,17394.0
2018-06-13 10:05:00,67.12,67.19,67.09,67.1,7401.0,57.3495,57.4093,57.3239,57.3324,7401.0
2018-06-13 10:10:00,67.09,67.18,67.07,67.1,6923.0,57.3239,57.4008,57.3068,57.3324,6923.0
2018-06-13 10:15:00,67.1,67.14,67.08,67.13,5500.0,57.3324,57.3666,57.3153,57.3581,5500.0
2018-06-13 10:20:00,67.14,67.18,67.06,67.18,7744.0,57.3666,57.4008,57.2982,57.4008,7744.0
2018-06-13 10:25:00,67.16,67.18,67.12,67.16,10052.0,57.3837,57.4008,57.3495,57.3837,10052.0
2018-06-13 10:30:00,67.19,67.27,67.1,67.12,17908.0,57.4093,57.4777,57.3324,57.3495,17908.0
2018-06-13 10:35:00,67.12,67.15,67.06,67.12,7844.0,57.3495,57.3751,57.2982,57.3495,7844.0
2018-06-13 10:40:00,67.09,67.13,67.04,67.11,9961.0,57.3239,57.3581,57.2812,57.341,9961.0
2018-06-13 10:45:00,67.07,67.18,67.07,67.16,10627.0,57.3068,57.4008,57.3068,57.3837,10627.0
2018-06-13 10:50:00,67.15,67.18,67.1,67.11,7590.0,57.3751,57.4008,57.3324,57.341,7590.0
2018-06-13 10:55:00,67.11,67.12,67.02,67.06,12637.0,57.341,57.3495,57.2641,57.2982,12637.0
2018-06-13 11:00:00,67.06,67.09,67.04,67.07,9383.0,57.2982,57.3239,57.2812,57.3068,9383.0
2018-06-13 11:05:00,67.07,67.08,66.97,67.04,6628.0,57.3068,57.3153,57.2213,57.2812,6628.0
2018-06-13 11:10:00,67.07,67.14,67.06,67.12,5846.0,57.3068,57.3666,57.2982,57.3495,5846.0
2018-06-13 11:15:00,67.12,67.15,67.04,67.08,11789.0,57.3495,57.3751,57.2812,57.3153,11789.0
2018-06-13 11:20:00,67.09,67.19,67.09,67.14,4509.0,57.3239,57.4093,57.3239,57.3666,4509.0
2018-06-13 11:25:00,67.15,67.2,67.1,67.14,4351.0,57.3751,57.4179,57.3324,57.3666,4351.0
2018-06-13 11:30:00,67.14,67.19,67.1,67.1,5000.0,57.3666,57.4093,57.3324,57.3324,5000.0
2018-06-13 11:35:00,67.08,67.1,67.04,67.05,5298.0,57.3153,57.3324,57.2812,57.2897,5298.0
2018-06-13 11:40:00,67.06,67.06,67.0,67.02,6339.0,57.2982,57.2982,57.247,57.2641,6339.0
2018-06-13 11:45:00,67.01,67.03,66.97,67.02,6397.0,57.2555,57.2726,57.2213,57.2641,6397.0
2018-06-13 11:50:00,67.03,67.05,67.01,67.02,8703.0,57.2726,57.2897,57.2555,57.2641,8703.0
2018-06-13 11:55:00,67.03,67.04,66.93,66.93,7444.0,57.2726,57.2812,57.1872,57.1872,7444.0
2018-06-13 12:00:00,66.91,66.95,66.86,66.9,13055.0,57.1701,57.2043,57.1274,57.1615,13055.0
2018-06-13 12:05:00,66.89,66.89,66.83,66.84,4200.0,57.153,57.153,57.1017,57.1103,4200.0
2018-06-13 12:10:00,66.84,66.93,66.84,66.91,6410.0,57.1103,57.1872,57.1103,57.1701,6410.0
2018-06-13 12:15:00,66.91,66.93,66.83,66.85,3300.0,57.1701,57.1872,57.1017,57.1188,3300.0
2018-06-13 12:20:00,66.85,66.88,66.84,66.85,4318.0,57.1188,57.1444,57.1103,57.1188,4318.0
2018-06-13 12:25:00,66.85,66.87,66.82,66.84,3376.0,57.1188,57.1359,57.0932,57.1103,3376.0
2018-06-13 12:30:00,66.81,66.83,66.71,66.73,18775.0,57.0846,57.1017,56.9992,57.0163,18775.0
2018-06-13 12:35:00,66.74,66.74,66.67,66.68,7189.0,57.0248,57.0248,56.965,56.9736,7189.0
2018-06-13 12:40:00,66.67,66.69,66.63,66.68,5113.0,56.965,56.9821,56.9308,56.9736,5113.0
2018-06-13 12:45:00,66.67,66.7,66.6,66.61,29870.0,56.965,56.9906,56.9052,56.9137,29870.0
2018-06-13 12:50:00,66.63,66.66,66.58,66.61,9178.0,56.9308,56.9565,56.8881,56.9137,9178.0
2018-06-13 12:55:00,66.62,66.68,66.61,66.66,7911.0,56.9223,56.9736,56.9137,56.9565,7911.0
2018-06-13 13:00:00,66.64,66.68,66.62,66.63,15442.0,56.9394,56.9736,56.9223,56.9308,15442.0
2018-06-13 13:05:00,66.63,66.64,66.59,66.63,8945.0,56.9308,56.9394,56.8967,56.9308,8945.0
2018-06-13 13:10:00,66.64,66.68,66.62,66.62,5140.0,56.9394,56.9736,56.9223,56.9223,5140.0
2018-06-13 13:15:00,66.62,66.64,66.58,66.64,8860.0,56.9223,56.9394,56.8881,56.9394,8860.0
2018-06-13 13:20:00,66.65,66.67,66.61,66.62,7607.0,56.9479,56.965,56.9137,56.9223,7607.0
2018-06-13 13:25:00,66.61,66.67,66.6,66.67,8005.0,56.9137,56.965,56.9052,56.965,8005.0
2018-06-13 13:30:00,66.66,66.67,66.6,66.61,5346.0,56.9565,56.965,56.9052,56.9137,5346.0
2018-06-13 13:35:00,66.61,66.61,66.55,66.58,2950.0,56.9137,56.9137,56.8625,56.8881,2950.0
2018-06-13 13:40:00,66.58,66.59,66.57,66.58,2867.0,56.8881,56.8967,56.8796,56.8881,2867.0
2018-06-13 13:45:00,66.58,66.64,66.58,66.63,3264.0,56.8881,56.9394,56.8881,56.9308,3264.0
2018-06-13 13:50:00,66.64,66.71,66.63,66.7,5750.0,56.9394,56.9992,56.9308,56.9906,5750.0
2018-06-13 13:55:00,66.71,66.75,66.67,66.75,7579.0,56.9992,57.0334,56.965,57.0334,7579.0
2018-06-13 14:00:00,66.74,66.74,66.54,66.56,16550.0,57.0248,57.0248,56.8539,56.871,16550.0
2018-06-13 14:05:00,66.58,66.63,66.56,66.56,9120.0,56.8881,56.9308,56.871,56.871,9120.0
2018-06-13 14:10:00,66.59,66.8,66.59,66.75,6050.0,56.8967,57.0761,56.8967,57.0334,6050.0
2018-06-13 14:15:00,66.76,66.79,66.69,66.74,9244.0,57.0419,57.0675,56.9821,57.0248,9244.0
2018-06-13 14:20:00,66.73,66.73,66.63,66.69,4771.0,57.0163,57.0163,56.9308,56.9821,4771.0
2018-06-13 14:25:00,66.68,66.77,66.65,66.73,10576.0,56.9736,57.0505,56.9479,57.0163,10576.0
2018-06-13 14:30:00,66.71,66.71,66.58,66.69,14875.0,56.9992,56.9992,56.8881,56.9821,14875.0
2018-06-13 14:35:00,66.69,66.79,66.69,66.79,7756.0,56.9821,57.0675,56.9821,57.0675,7756.0
2018-06-13 14:40:00,66.8,66.9,66.79,66.84,10065.0,57.0761,57.1615,57.0675,57.1103,10065.0
2018-06-13 14:45:00,66.82,66.82,66.76,66.79,7447.0,57.0932,57.0932,57.0419,57.0675,7447.0
2018-06-13 14:50:00,66.79,66.83,66.73,66.79,8755.0,57.0675,57.1017,57.0163,57.0675,8755.0
2018-06-13 14:55:00,66.81,66.87,66.8,66.85,6398.0,57.0846,57.1359,57.0761,57.1188,6398.0
2018-06-13 15:00:00,66.86,67.07,66.85,67.02,21946.0,57.1274,57.3068,57.1188,57.2641,21946.0
2018-06-13 15:05:00,67.03,67.13,66.99,67.01,9093.0,57.2726,57.3581,57.2384,57.2555,9093.0
2018-06-13 15:10:00,66.99,67.08,66.99,67.0,8278.0,57.2384,57.3153,57.2384,57.247,8278.0
2018-06-13 15:15:00,67.01,67.01,66.92,66.97,14888.0,57.2555,57.2555,57.1786,57.2213,14888.0
2018-06-13 15:20:00,66.95,66.97,66.93,66.93,4151.0,57.2043,57.2213,57.1872,57.1872,4151.0
2018-06-13 15:25:00,66.94,66.97,66.85,66.91,17282.0,57.1957,57.2213,57.1188,57.1701,17282.0
2018-06-13 15:30:00,66.91,66.92,66.85,66.88,16904.0,57.1701,57.1786,57.1188,57.1444,16904.0
2018-06-13 15:35:00,66.87,66.88,66.83,66.84,20871.0,57.1359,57.1444,57.1017,57.1103,20871.0
2018-06-13 15:40:00,66.84,66.87,66.77,66.85,30467.0,57.1103,57.1359,57.0505,57.1188,30467.0
2018-06-13 15:45:00,66.85,66.88,66.78,66.8,26962.0,57.1188,57.1444,57.059,57.0761,26962.0
2018-06-13 15:50:00,66.79,66.86,66.79,66.81,19891.0,57.0675,57.1274,57.0675,57.0846,19891.0
2018-06-13 15:55:00,66.81,66.83,66.74,66.77,76122.0,57.0846,57.1017,57.0248,57.0505,76122.0
2018-06-14 09:30:00,68.05,68.15,67.11,67.24,218436.0,58.1441,58.2296,57.341,57.452,218436.0
2018-06-14 09:35:00,67.27,67.64,66.87,66.96,89874.0,57.4777,57.7938,57.1359,57.2128,89874.0
2018-06-14 09:40:00,67.0,67.49,66.97,67.27,38457.0,57.247,57.6656,57.2213,57.4777,38457.0
2018-06-14 09:45:00,67.29,67.6,67.29,67.35,48153.0,57.4948,57.7596,57.4948,57.546,48153.0
2018-06-14 09:50:00,67.31,67.57,67.25,67.56,38585.0,57.5119,57.734,57.4606,57.7255,38585.0
2018-06-14 09:55:00,67.55,67.81,67.48,67.48,71556.0,57.7169,57.9391,57.6571,57.6571,71556.0
2018-06-14 10:00:00,67.53,67.77,67.48,67.65,45949.0,57.6998,57.9049,57.6571,57.8024,45949.0
2018-06-14 10:05:00,67.69,67.8,67.58,67.65,43271.0,57.8365,57.9305,57.7425,57.8024,43271.0
2018-06-14 10:10:00,67.64,67.82,67.46,67.77,32648.0,57.7938,57.9476,57.64,57.9049,32648.0
2018-06-14 10:15:00,67.76,67.92,67.59,67.62,64802.0,57.8963,58.0331,57.7511,57.7767,64802.0
2018-06-14 10:20:00,67.61,67.76,67.57,67.74,22375.0,57.7682,57.8963,57.734,57.8793,22375.0
2018-06-14 10:25:00,67.74,67.79,67.57,67.6,27520.0,57.8793,57.922,57.734,57.7596,27520.0
2018-06-14 10:30:00,67.61,67.61,67.43,67.47,44031.0,57.7682,57.7682,57.6144,57.6486,44031.0
2018-06-14 10:35:00,67.47,67.47,67.39,67.41,51201.0,57.6486,57.6486,57.5802,57.5973,51201.0
2018-06-14 10:40:00,67.41,67.5,67.4,67.42,26420.0,57.5973,57.6742,57.5888,57.6058,26420.0
2018-06-14 10:45:00,67.43,67.47,67.38,67.47,32430.0,57.6144,57.6486,57.5717,57.6486,32430.0
2018-06-14 10:50:00,67.47,67.49,67.38,67.4,52375.0,57.6486,57.6656,57.5717,57.5888,52375.0
2018-06-14 10:55:00,67.4,67.49,67.34,67.35,32048.0,57.5888,57.6656,57.5375,57.546,32048.0
2018-06-14 11:00:00,67.34,67.5,67.24,67.5,26350.0,57.5375,57.6742,57.452,57.6742,26350.0
2018-06-14 11:05:00,67.5,67.5,67.33,67.46,22484.0,57.6742,57.6742,57.5289,57.64,22484.0
2018-06-14 11:10:00,67.46,67.62,67.46,67.55,21242.0,57.64,57.7767,57.64,57.7169,21242.0
2018-06-14 11:15:00,67.52,67.59,67.39,67.54,22908.0,57.6913,57.7511,57.5802,57.7084,22908.0
2018-06-14 11:20:00,67.55,67.78,67.55,67.77,32791.0,57.7169,57.9134,57.7169,57.9049,32791.0
2018-06-14 11:25:00,67.77,67.78,67.66,67.68,18009.0,57.9049,57.9134,57.8109,57.828,18009.0
2018-06-14 11:30:00,67.69,67.72,67.63,67.72,16071.0,57.8365,57.8622,57.7853,57.8622,16071.0
2018-06-14 11:35:00,67.71,67.86,67.68,67.86,16385.0,57.8536,57.9818,57.828,57.9818,16385.0
2018-06-14 11:40:00,67.85,67.98,67.8,67.97,16386.0,57.9732,58.0843,57.9305,58.0758,16386.0
2018-06-14 11:45:00,67.98,68.01,67.91,67.91,35438.0,58.0843,58.11,58.0245,58.0245,35438.0
2018-06-14 11:50:00,67.92,68.01,67.88,67.94,13108.0,58.0331,58.11,57.9989,58.0501,13108.0
2018-06-14 11:55:00,67.95,68.06,67.95,68.02,12974.0,58.0587,58.1527,58.0587,58.1185,12974.0
2018-06-14 12:00:00,68.01,68.07,68.01,68.05,23342.0,58.11,58.1612,58.11,58.1441,23342.0
2018-06-14 12:05:00,68.05,68.14,68.04,68.07,32802.0,58.1441,58.221,58.1356,58.1612,32802.0
2018-06-14 12:10:00,68.07,68.2,68.06,68.19,13995.0,58.1612,58.2723,58.1527,58.2638,13995.0
2018-06-14 12:15:00,68.19,68.2,67.97,68.03,14701.0,58.2638,58.2723,58.0758,58.127,14701.0
2018-06-14 12:20:00,68.02,68.12,68.02,68.12,10565.0,58.1185,58.2039,58.1185,58.2039,10565.0
2018-06-14 12:25:00,68.12,68.19,68.1,68.17,12132.0,58.2039,58.2638,58.1869,58.2467,12132.0
2018-06-14 12:30:00,68.17,68.32,68.16,68.31,20366.0,58.2467,58.3748,58.2381,58.3663,20366.0
2018-06-14 12:35:00,68.31,68.34,68.26,68.29,17372.0,58.3663,58.3919,58.3236,58.3492,17372.0
2018-06-14 12:40:00,68.3,68.33,68.2,68.2,11718.0,58.3577,58.3834,58.2723,58.2723,11718.0
2018-06-14 12:45:00,68.19,68.26,68.18,68.22,39043.0,58.2638,58.3236,58.2552,58.2894,39043.0
2018-06-14 12:50:00,68.23,68.24,68.11,68.21,17280.0,58.2979,58.3065,58.1954,58.2808,17280.0
2018-06-14 12:55:00,68.19,68.24,68.17,68.23,7734.0,58.2638,58.3065,58.2467,58.2979,7734.0
2018-06-14 13:00:00,68.22,68.3,68.14,68.14,21210.0,58.2894,58.3577,58.221,58.221,21210.0
2018-06-14 13:05:00,68.15,68.26,68.11,68.24,28872.0,58.2296,58.3236,58.1954,58.3065,28872.0
2018-06-14 13:10:00,68.25,68.27,68.18,68.18,41238.0,58.315,58.3321,58.2552,58.2552,41238.0
2018-06-14 13:15:00,68.17,68.19,68.14,68.15,17264.0,58.2467,58.2638,58.221,58.2296,17264.0
2018-06-14 13:20:00,68.16,68.24,68.16,68.24,11240.0,58.2381,58.3065,58.2381,58.3065,11240.0
2018-06-14 13:25:00,68.25,68.34,68.24,68.32,17652.0,58.315,58.3919,58.3065,58.3748,17652.0
2018-06-14 13:30:00,68.33,68.47,68.33,68.46,22723.0,58.3834,58.503,58.3834,58.4944,22723.0
2018-06-14 13:35:00,68.45,68.49,68.4,68.4,86771.0,58.4859,58.5201,58.4432,58.4432,86771.0
2018-06-14 13:40:00,68.41,68.51,68.36,68.49,46458.0,58.4517,58.5372,58.409,58.5201,46458.0
2018-06-14 13:45:00,68.49,68.54,68.48,68.51,31274.0,58.5201,58.5628,58.5115,58.5372,31274.0
2018-06-14 13:50:00,68.5,68.54,68.47,68.49,28502.0,58.5286,58.5628,58.503,58.5201,28502.0
2018-06-14 13:55:00,68.5,68.58,68.47,68.47,26647.0,58.5286,58.597,58.503,58.503,26647.0
2018-06-14 14:00:00,68.49,68.52,68.41,68.44,23238.0,58.5201,58.5457,58.4517,58.4774,23238.0
2018-06-14 14:05:00,68.45,68.54,68.44,68.53,16363.0,58.4859,58.5628,58.4774,58.5543,16363.0
2018-06-14 14:10:00,68.53,68.55,68.43,68.49,21706.0,58.5543,58.5713,58.4688,58.5201,21706.0
2018-06-14 14:15:00,68.49,68.52,68.44,68.48,29833.0,58.5201,58.5457,58.4774,58.5115,29833.0
2018-06-14 14:20:00,68.48,68.56,68.48,68.49,30907.0,58.5115,58.5799,58.5115,58.5201,30907.0
2018-06-14 14:25:00,68.48,68.56,68.48,68.55,21644.0,58.5115,58.5799,58.5115,58.5713,21644.0
2018-06-14 14:30:00,68.56,68.56,68.51,68.52,16309.0,58.5799,58.5799,58.5372,58.5457,16309.0
2018-06-14 14:35:00,68.53,68.55,68.49,68.51,23136.0,58.5543,58.5713,58.5201,58.5372,23136.0
2018-06-14 14:40:00,68.51,68.56,68.51,68.52,23965.0,58.5372,58.5799,58.5372,58.5457,23965.0
2018-06-14 14:45:00,68.53,68.59,68.52,68.55,15475.0,58.5543,58.6055,58.5457,58.5713,15475.0
2018-06-14 14:50:00,68.55,68.58,68.51,68.56,17823.0,58.5713,58.597,58.5372,58.5799,17823.0
2018-06-14 14:55:00,68.56,68.57,68.49,68.55,18841.0,58.5799,58.5884,58.5201,58.5713,18841.0
2018-06-14 15:00:00,68.57,68.6,68.55,68.58,28052.0,58.5884,58.6141,58.5713,58.597,28052.0
2018-06-14 15:05:00,68.58,68.6,68.56,68.59,26030.0,58.597,58.6141,58.5799,58.6055,26030.0
2018-06-14 15:10:00,68.58,68.68,68.58,68.67,31783.0,58.597,58.6824,58.597,58.6739,31783.0
2018-06-14 15:15:00,68.67,68.69,68.62,68.64,25601.0,58.6739,58.691,58.6312,58.6482,25601.0
2018-06-14 15:20:00,68.65,68.7,68.62,68.69,22922.0,58.6568,58.6995,58.6312,58.691,22922.0
2018-06-14 15:25:00,68.69,68.71,68.62,68.65,33823.0,58.691,58.7081,58.6312,58.6568,33823.0
2018-06-14 15:30:00,68.65,68.71,68.61,68.68,42655.0,58.6568,58.7081,58.6226,58.6824,42655.0
2018-06-14 15:35:00,68.68,68.71,68.64,68.71,36419.0,58.6824,58.7081,58.6482,58.7081,36419.0
2018-06-14 15:40:00,68.7,68.73,68.63,68.68,43123.0,58.6995,58.7251,58.6397,58.6824,43123.0
2018-06-14 15:45:00,68.68,68.72,68.62,68.72,78772.0,58.6824,58.7166,58.6312,58.7166,78772.0
2018-06-14 15:50:00,68.71,68.72,68.57,68.61,97596.0,58.7081,58.7166,58.5884,58.6226,97596.0
2018-06-14 15:55:00,68.61,68.62,68.49,68.53,235026.0,58.6226,58.6312,58.5201,58.5543,235026.0
2018-06-15 09:30:00,68.76,68.84,68.12,68.13,435874.0,58.7508,58.8191,58.2039,58.2125,435874.0
2018-06-15 09:35:00,68.12,68.33,67.55,67.67,84703.0,58.2039,58.3834,57.7169,57.8194,84703.0
2018-06-15 09:40:00,67.71,67.79,67.5,67.72,39485.0,57.8536,57.922,57.6742,57.8622,39485.0
2018-06-15 09:45:00,67.69,67.79,67.1,67.48,64596.0,57.8365,57.922,57.3324,57.6571,64596.0
2018-06-15 09:50:00,67.46,67.56,67.22,67.27,26562.0,57.64,57.7255,57.435,57.4777,26562.0
2018-06-15 09:55:00,67.27,67.34,67.17,67.31,17141.0,57.4777,57.5375,57.3922,57.5119,17141.0
2018-06-15 10:00:00,67.31,67.49,67.19,67.45,35106.0,57.5119,57.6656,57.4093,57.6315,35106.0
2018-06-15 10:05:00,67.44,67.55,67.25,67.4,32177.0,57.6229,57.7169,57.4606,57.5888,32177.0
2018-06-15 10:10:00,67.38,67.4,67.15,67.16,35740.0,57.5717,57.5888,57.3751,57.3837,35740.0
2018-06-15 10:15:00,67.15,67.15,67.03,67.11,19596.0,57.3751,57.3751,57.2726,57.341,19596.0
2018-06-15 10:20:00,67.09,67.11,66.94,67.11,21661.0,57.3239,57.341,57.1957,57.341,21661.0
2018-06-15 10:25:00,67.11,67.34,67.1,67.1,27218.0,57.341,57.5375,57.3324,57.3324,27218.0
2018-06-15 10:30:00,67.08,67.12,66.89,66.93,25569.0,57.3153,57.3495,57.153,57.1872,25569.0
2018-06-15 10:35:00,66.91,66.93,66.52,66.53,34399.0,57.1701,57.1872,56.8369,56.8454,34399.0
2018-06-15 10:40:00,66.55,66.91,66.52,66.84,28879.0,56.8625,57.1701,56.8369,57.1103,28879.0
2018-06-15 10:45:00,66.88,67.15,66.86,67.11,15437.0,57.1444,57.3751,57.1274,57.341,15437.0
2018-06-15 10:50:00,67.13,67.22,67.1,67.13,25271.0,57.3581,57.435,57.3324,57.3581,25271.0
2018-06-15 10:55:00,67.16,67.29,67.13,67.22,10004.0,57.3837,57.4948,57.3581,57.435,10004.0
2018-06-15 11:00:00,67.21,67.33,67.17,67.19,17953.0,57.4264,57.5289,57.3922,57.4093,17953.0
2018-06-15 11:05:00,67.19,67.3,67.14,67.25,15732.0,57.4093,57.5033,57.3666,57.4606,15732.0
2018-06-15 11:10:00,67.25,67.31,67.15,67.17,20489.0,57.4606,57.5119,57.3751,57.3922,20489.0
2018-06-15 11:15:00,67.17,67.23,67.1,67.11,13452.0,57.3922,57.4435,57.3324,57.341,13452.0
2018-06-15 11:20:00,67.11,67.28,67.11,67.28,35619.0,57.341,57.4862,57.341,57.4862,35619.0
2018-06-15 11:25:00,67.29,67.29,67.17,67.17,11772.0,57.4948,57.4948,57.3922,57.3922,11772.0
2018-06-15 11:30:00,67.16,67.19,67.07,67.08,17299.0,57.3837,57.4093,57.3068,57.3153,17299.0
2018-06-15 11:35:00,67.07,67.15,67.05,67.12,17134.0,57.3068,57.3751,57.2897,57.3495,17134.0
2018-06-15 11:40:00,67.13,67.13,66.94,67.0,14474.0,57.3581,57.3581,57.1957,57.247,14474.0
2018-06-15 11:45:00,67.01,67.06,66.95,66.96,20454.0,57.2555,57.2982,57.2043,57.2128,20454.0
2018-06-15 11:50:00,66.95,67.08,66.9,67.0,52946.0,57.2043,57.3153,57.1615,57.247,52946.0
2018-06-15 11:55:00,67.02,67.11,66.98,67.05,18691.0,57.2641,57.341,57.2299,57.2897,18691.0
2018-06-15 12:00:00,67.06,67.08,66.75,66.76,20054.0,57.2982,57.3153,57.0334,57.0419,20054.0
2018-06-15 12:05:00,66.76,66.85,66.7,66.8,18559.0,57.0419,57.1188,56.9906,57.0761,18559.0
2018-06-15 12:10:00,66.79,66.92,66.73,66.87,15272.0,57.0675,57.1786,57.0163,57.1359,15272.0
2018-06-15 12:15:00,66.88,66.97,66.84,66.97,25734.0,57.1444,57.2213,57.1103,57.2213,25734.0
2018-06-15 12:20:00,66.97,66.97,66.84,66.88,19618.0,57.2213,57.2213,57.1103,57.1444,19618.0
2018-06-15 12:25:00,66.88,66.96,66.87,66.91,12341.0,57.1444,57.2128,57.1359,57.1701,12341.0
2018-06-15 12:30:00,66.9,66.96,66.86,66.87,15118.0,57.1615,57.2128,57.1274,57.1359,15118.0
2018-06-15 12:35:00,66.88,66.91,66.82,66.84,13010.0,57.1444,57.1701,57.0932,57.1103,13010.0
2018-06-15 12:40:00,66.84,66.94,66.76,66.93,50778.0,57.1103,57.1957,57.0419,57.1872,50778.0
2018-06-15 12:45:00,66.93,67.0,66.91,67.0,14646.0,57.1872,57.247,57.1701,57.247,14646.0
2018-06-15 12:50:00,67.0,67.0,66.91,66.94,11101.0,57.247,57.247,57.1701,57.1957,11101.0
2018-06-15 12:55:00,66.93,67.0,66.92,66.99,18952.0,57.1872,57.247,57.1786,57.2384,18952.0
2018-06-15 13:00:00,67.0,67.04,66.93,67.03,15781.0,57.247,57.2812,57.1872,57.2726,15781.0
2018-06-15 13:05:00,67.03,67.08,66.98,67.06,11755.0,57.2726,57.3153,57.2299,57.2982,11755.0
2018-06-15 13:10:00,67.07,67.08,66.93,66.96,12202.0,57.3068,57.3153,57.1872,57.2128,12202.0
2018-06-15 13:15:00,66.95,66.96,66.88,66.94,10071.0,57.2043,57.2128,57.1444,57.1957,10071.0
2018-06-15 13:20:00,66.92,66.92,66.78,66.81,17008.0,57.1786,57.1786,57.059,57.0846,17008.0
2018-06-15 13:25:00,66.8,66.84,66.8,66.8,11395.0,57.0761,57.1103,57.0761,57.0761,11395.0
2018-06-15 13:30:00,66.8,66.81,66.77,66.79,14384.0,57.0761,57.0846,57.0505,57.0675,14384.0
2018-06-15 13:35:00,66.79,66.8,66.72,66.75,31313.0,57.0675,57.0761,57.0077,57.0334,31313.0
2018-06-15 13:40:00,66.75,66.76,66.63,66.65,14822.0,57.0334,57.0419,56.9308,56.9479,14822.0
2018-06-15 13:45:00,66.64,66.65,66.52,66.53,20806.0,56.9394,56.9479,56.8369,56.8454,20806.0
2018-06-15 13:50:00,66.53,66.63,66.53,66.61,13568.0,56.8454,56.9308,56.8454,56.9137,13568.0
2018-06-15 13:55:00,66.62,66.66,66.6,66.63,10680.0,56.9223,56.9565,56.9052,56.9308,10680.0
2018-06-15 14:00:00,66.64,66.72,66.59,66.6,29889.0,56.9394,57.0077,56.8967,56.9052,29889.0
2018-06-15 14:05:00,66.59,66.71,66.57,66.71,79595.0,56.8967,56.9992,56.8796,56.9992,79595.0
2018-06-15 14:10:00,66.72,66.72,66.39,66.45,86122.0,57.0077,57.0077,56.7258,56.777,86122.0
2018-06-15 14:15:00,66.45,66.64,66.45,66.51,48290.0,56.777,56.9394,56.777,56.8283,48290.0
2018-06-15 14:20:00,66.52,66.66,66.51,66.56,28321.0,56.8369,56.9565,56.8283,56.871,28321.0
2018-06-15 14:25:00,66.54,66.63,66.52,66.62,22510.0,56.8539,56.9308,56.8369,56.9223,22510.0
2018-06-15 14:30:00,66.62,66.69,66.58,66.64,29250.0,56.9223,56.9821,56.8881,56.9394,29250.0
2018-06-15 14:35:00,66.63,66.69,66.58,66.69,24269.0,56.9308,56.9821,56.8881,56.9821,24269.0
2018-06-15 14:40:00,66.68,66.75,66.68,66.74,12938.0,56.9736,57.0334,56.9736,57.0248,12938.0
2018-06-15 14:45:00,66.74,66.95,66.73,66.89,40199.0,57.0248,57.2043,57.0163,57.153,40199.0
2018-06-15 14:50:00,66.89,67.01,66.88,66.99,23443.0,57.153,57.2555,57.1444,57.2384,23443.0
2018-06-15 14:55:00,67.0,67.1,67.0,67.08,28675.0,57.247,57.3324,57.247,57.3153,28675.0
2018-06-15 15:00:00,67.07,67.09,66.99,67.04,28429.0,57.3068,57.3239,57.2384,57.2812,28429.0
2018-06-15 15:05:00,67.04,67.1,67.04,67.07,18050.0,57.2812,57.3324,57.2812,57.3068,18050.0
2018-06-15 15:10:00,67.09,67.09,66.97,66.99,28403.0,57.3239,57.3239,57.2213,57.2384,28403.0
2018-06-15 15:15:00,67.0,67.01,66.89,66.93,26814.0,57.247,57.2555,57.153,57.1872,26814.0
2018-06-15 15:20:00,66.93,66.98,66.93,66.97,19764.0,57.1872,57.2299,57.1872,57.2213,19764.0
2018-06-15 15:25:00,66.97,66.99,66.93,66.99,25337.0,57.2213,57.2384,57.1872,57.2384,25337.0
2018-06-15 15:30:00,66.98,67.02,66.95,67.0,50820.0,57.2299,57.2641,57.2043,57.247,50820.0
2018-06-15 15:35:00,67.0,67.01,66.92,66.95,45358.0,57.247,57.2555,57.1786,57.2043,45358.0
2018-06-15 15:40:00,66.96,66.97,66.77,66.81,93199.0,57.2128,57.2213,57.0505,57.0846,93199.0
2018-06-15 15:45:00,66.82,66.82,66.74,66.76,69280.0,57.0932,57.0932,57.0248,57.0419,69280.0
2018-06-15 15:50:00,66.77,66.79,66.7,66.74,63503.0,57.0505,57.0675,56.9906,57.0248,63503.0
2018-06-15 15:55:00,66.73,66.89,66.73,66.86,151369.0,57.0163,57.153,57.0163,57.1274,151369.0
2018-06-18 09:30:00,66.39,66.52,66.05,66.37,53094.0,56.7258,56.8369,56.4353,56.7087,53094.0
2018-06-18 09:35:00,66.35,66.35,66.07,66.17,51654.0,56.6916,56.6916,56.4524,56.5378,51654.0
2018-06-18 09:40:00,66.17,66.58,66.15,66.55,34556.0,56.5378,56.8881,56.5207,56.8625,34556.0
2018-06-18 09:45:00,66.51,66.6,66.26,66.45,15991.0,56.8283,56.9052,56.6147,56.777,15991.0
2018-06-18 09:50:00,66.48,66.55,66.33,66.34,29714.0,56.8027,56.8625,56.6745,56.6831,29714.0
2018-06-18 09:55:00,66.35,66.65,66.31,66.57,34550.0,56.6916,56.9479,56.6574,56.8796,34550.0
2018-06-18 10:00:00,66.57,66.57,66.34,66.45,22074.0,56.8796,56.8796,56.6831,56.777,22074.0
2018-06-18 10:05:00,66.43,66.63,66.34,66.57,33155.0,56.76,56.9308,56.6831,56.8796,33155.0
2018-06-18 10:10:00,66.56,66.56,66.4,66.48,41658.0,56.871,56.871,56.7343,56.8027,41658.0
2018-06-18 10:15:00,66.48,66.69,66.41,66.68,34968.0,56.8027,56.9821,56.7429,56.9736,34968.0
2018-06-18 10:20:00,66.68,66.81,66.65,66.7,27418.0,56.9736,57.0846,56.9479,56.9906,27418.0
2018-06-18 10:25:00,66.7,66.8,66.66,66.7,22299.0,56.9906,57.0761,56.9565,56.9906,22299.0
2018-06-18 10:30:00,66.73,66.95,66.68,66.93,28541.0,57.0163,57.2043,56.9736,57.1872,28541.0
2018-06-18 10:35:00,66.93,67.01,66.84,66.96,68927.0,57.1872,57.2555,57.1103,57.2128,68927.0
2018-06-18 10:40:00,67.03,67.05,66.9,66.9,17879.0,57.2726,57.2897,57.1615,57.1615,17879.0
2018-06-18 10:45:00,66.91,67.12,66.91,67.05,13623.0,57.1701,57.3495,57.1701,57.2897,13623.0
2018-06-18 10:50:00,67.02,67.06,66.95,67.0,13836.0,57.2641,57.2982,57.2043,57.247,13836.0
2018-06-18 10:55:00,67.0,67.02,66.89,66.9,12700.0,57.247,57.2641,57.153,57.1615,12700.0
2018-06-18 11:00:00,66.9,66.93,66.81,66.84,9728.0,57.1615,57.1872,57.0846,57.1103,9728.0
2018-06-18 11:05:00,66.84,66.9,66.82,66.86,24579.0,57.1103,57.1615,57.0932,57.1274,24579.0
2018-06-18 11:10:00,66.84,66.93,66.84,66.88,10674.0,57.1103,57.1872,57.1103,57.1444,10674.0
2018-06-18 11:15:00,66.88,66.97,66.88,66.89,7483.0,57.1444,57.2213,57.1444,57.153,7483.0
2018-06-18 11:20:00,66.89,66.9,66.84,66.85,9654.0,57.153,57.1615,57.1103,57.1188,9654.0
2018-06-18 11:25:00,66.84,66.84,66.72,66.74,9585.0,57.1103,57.1103,57.0077,57.0248,9585.0
2018-06-18 11:30:00,66.75,66.77,66.71,66.71,7477.0,57.0334,57.0505,56.9992,56.9992,7477.0
2018-06-18 11:35:00,66.72,66.72,66.64,66.64,14812.0,57.0077,57.0077,56.9394,56.9394,14812.0
2018-06-18 11:40:00,66.64,66.64,66.57,66.61,8685.0,56.9394,56.9394,56.8796,56.9137,8685.0
2018-06-18 11:45:00,66.61,66.7,66.61,66.65,6700.0,56.9137,56.9906,56.9137,56.9479,6700.0
2018-06-18 11:50:00,66.65,66.69,66.62,66.64,10364.0,56.9479,56.9821,56.9223,56.9394,10364.0
2018-06-18 11:55:00,66.65,66.65,66.38,66.41,21558.0,56.9479,56.9479,56.7172,56.7429,21558.0
2018-06-18 12:00:00,66.43,66.54,66.42,66.52,14131.0,56.76,56.8539,56.7514,56.8369,14131.0
2018-06-18 12:05:00,66.52,66.69,66.52,66.65,8150.0,56.8369,56.9821,56.8369,56.9479,8150.0
2018-06-18 12:10:00,66.64,66.66,66.6,66.66,18591.0,56.9394,56.9565,56.9052,56.9565,18591.0
2018-06-18 12:15:00,66.67,66.71,66.65,66.69,10658.0,56.965,56.9992,56.9479,56.9821,10658.0
2018-06-18 12:20:00,66.7,66.71,66.63,66.69,12029.0,56.9906,56.9992,56.9308,56.9821,12029.0
2018-06-18 12:25:00,66.67,66.67,66.6,66.62,7805.0,56.965,56.965,56.9052,56.9223,7805.0
2018-06-18 12:30:00,66.62,66.72,66.61,66.69,25774.0,56.9223,57.0077,56.9137,56.9821,25774.0
2018-06-18 12:35:00,66.7,66.73,66.67,66.68,9915.0,56.9906,57.0163,56.965,56.9736,9915.0
2018-06-18 12:40:00,66.69,66.73,66.69,66.7,5053.0,56.9821,57.0163,56.9821,56.9906,5053.0
2018-06-18 12:45:00,66.71,66.71,66.64,66.65,6271.0,56.9992,56.9992,56.9394,56.9479,6271.0
2018-06-18 12:50:00,66.64,66.66,66.6,66.63,7846.0,56.9394,56.9565,56.9052,56.9308,7846.0
2018-06-18 12:55:00,66.65,66.72,66.65,66.72,5203.0,56.9479,57.0077,56.9479,57.0077,5203.0
2018-06-18 13:00:00,66.72,66.75,66.67,66.68,8967.0,57.0077,57.0334,56.965,56.9736,8967.0
2018-06-18 13:05:00,66.69,66.69,66.61,66.64,7304.0,56.9821,56.9821,56.9137,56.9394,7304.0
2018-06-18 13:10:00,66.65,66.68,66.61,66.63,5571.0,56.9479,56.9736,56.9137,56.9308,5571.0
2018-06-18 13:15:00,66.64,66.65,66.61,66.63,6822.0,56.9394,56.9479,56.9137,56.9308,6822.0
2018-06-18 13:20:00,66.63,66.67,66.6,66.64,8307.0,56.9308,56.965,56.9052,56.9394,8307.0
2018-06-18 13:25:00,66.63,66.69,66.63,66.66,5106.0,56.9308,56.9821,56.9308,56.9565,5106.0
2018-06-18 13:30:00,66.68,66.68,66.65,66.67,4823.0,56.9736,56.9736,56.9479,56.965,4823.0
2018-06-18 13:35:00,66.67,66.7,66.65,66.7,4112.0,56.965,56.9906,56.9479,56.9906,4112.0
2018-06-18 13:40:00,66.7,66.72,66.68,66.7,19282.0,56.9906,57.0077,56.9736,56.9906,19282.0
2018-06-18 13:45:00,66.69,66.8,66.69,66.77,13597.0,56.9821,57.0761,56.9821,57.0505,13597.0
2018-06-18 13:50:00,66.77,66.78,66.7,66.71,4700.0,57.0505,57.059,56.9906,56.9992,4700.0
2018-06-18 13:55:00,66.72,66.78,66.72,66.75,8381.0,57.0077,57.059,57.0077,57.0334,8381.0
2018-06-18 14:00:00,66.76,66.77,66.71,66.74,5011.0,57.0419,57.0505,56.9992,57.0248,5011.0
2018-06-18 14:05:00,66.74,66.9,66.72,66.88,12277.0,57.0248,57.1615,57.0077,57.1444,12277.0
2018-06-18 14:10:00,66.89,66.89,66.85,66.87,5942.0,57.153,57.153,57.1188,57.1359,5942.0
2018-06-18 14:15:00,66.88,66.91,66.83,66.88,8333.0,57.1444,57.1701,57.1017,57.1444,8333.0
2018-06-18 14:20:00,66.88,66.93,66.85,66.92,5698.0,57.1444,57.1872,57.1188,57.1786,5698.0
2018-06-18 14:25:00,66.93,66.94,66.88,66.89,8046.0,57.1872,57.1957,57.1444,57.153,8046.0
2018-06-18 14:30:00,66.9,66.93,66.85,66.89,8383.0,57.1615,57.1872,57.1188,57.153,8383.0
2018-06-18 14:35:00,66.88,66.89,66.86,66.89,7442.0,57.1444,57.153,57.1274,57.153,7442.0
2018-06-18 14:40:00,66.89,66.94,66.89,66.92,5393.0,57.153,57.1957,57.153,57.1786,5393.0
2018-06-18 14:45:00,66.89,66.89,66.82,66.84,6483.0,57.153,57.153,57.0932,57.1103,6483.0
2018-06-18 14:50:00,66.83,66.85,66.71,66.73,8530.0,57.1017,57.1188,56.9992,57.0163,8530.0
2018-06-18 14:55:00,66.73,66.77,66.71,66.73,10043.0,57.0163,57.0505,56.9992,57.0163,10043.0
2018-06-18 15:00:00,66.74,66.76,66.71,66.72,7882.0,57.0248,57.0419,56.9992,57.0077,7882.0
2018-06-18 15:05:00,66.72,66.76,66.71,66.72,5206.0,57.0077,57.0419,56.9992,57.0077,5206.0
2018-06-18 15:10:00,66.72,66.73,66.68,66.71,10312.0,57.0077,57.0163,56.9736,56.9992,10312.0
2018-06-18 15:15:00,66.72,66.74,66.69,66.72,12529.0,57.0077,57.0248,56.9821,57.0077,12529.0
2018-06-18 15:20:00,66.72,66.77,66.7,66.74,15793.0,57.0077,57.0505,56.9906,57.0248,15793.0
2018-06-18 15:25:00,66.74,66.77,66.72,66.73,11656.0,57.0248,57.0505,57.0077,57.0163,11656.0
2018-06-18 15:30:00,66.74,66.76,66.67,66.73,30741.0,57.0248,57.0419,56.965,57.0163,30741.0
2018-06-18 15:35:00,66.73,66.75,66.69,66.72,24549.0,57.0163,57.0334,56.9821,57.0077,24549.0
2018-06-18 15:40:00,66.73,66.73,66.67,66.7,19587.0,57.0163,57.0163,56.965,56.9906,19587.0
2018-06-18 15:45:00,66.7,66.78,66.67,66.76,57347.0,56.9906,57.059,56.965,57.0419,57347.0
2018-06-18 15:50:00,66.75,66.76,66.69,66.7,47850.0,57.0334,57.0419,56.9821,56.9906,47850.0
2018-06-18 15:55:00,66.7,66.75,66.69,66.71,114177.0,56.9906,57.0334,56.9821,56.9992,114177.0
2018-06-19 09:30:00,65.57,65.57,65.02,65.06,102760.0,56.0251,56.0251,55.5552,55.5894,102760.0
2018-06-19 09:35:00,65.11,65.11,64.52,64.92,83362.0,55.6321,55.6321,55.128,55.4698,83362.0
2018-06-19 09:40:00,64.96,65.11,64.77,64.87,52614.0,55.5039,55.6321,55.3416,55.427,52614.0
2018-06-19 09:45:00,64.88,65.01,64.72,64.79,36153.0,55.4356,55.5467,55.2989,55.3587,36153.0
2018-06-19 09:50:00,64.81,64.87,64.42,64.49,42434.0,55.3758,55.427,55.0425,55.1024,42434.0
2018-06-19 09:55:00,64.47,64.69,64.43,64.58,52546.0,55.0853,55.2732,55.0511,55.1793,52546.0
2018-06-19 10:00:00,64.58,64.58,64.34,64.37,55508.0,55.1793,55.1793,54.9742,54.9998,55508.0
2018-06-19 10:05:00,64.38,64.45,64.28,64.35,32272.0,55.0084,55.0682,54.9229,54.9827,32272.0
2018-06-19 10:10:00,64.34,64.42,64.09,64.13,61442.0,54.9742,55.0425,54.7606,54.7948,61442.0
2018-06-19 10:15:00,64.13,64.44,64.13,64.35,35417.0,54.7948,55.0596,54.7948,54.9827,35417.0
2018-06-19 10:20:00,64.38,64.41,64.06,64.13,33409.0,55.0084,55.034,54.7349,54.7948,33409.0
2018-06-19 10:25:00,64.13,64.33,64.09,64.14,25633.0,54.7948,54.9656,54.7606,54.8033,25633.0
2018-06-19 10:30:00,64.14,64.31,64.13,64.23,27741.0,54.8033,54.9486,54.7948,54.8802,27741.0
2018-06-19 10:35:00,64.23,64.27,64.06,64.24,76950.0,54.8802,54.9144,54.7349,54.8887,76950.0
2018-06-19 10:40:00,64.26,64.47,64.25,64.42,24806.0,54.9058,55.0853,54.8973,55.0425,24806.0
2018-06-19 10:45:00,64.4,64.68,64.4,64.57,44265.0,55.0255,55.2647,55.0255,55.1707,44265.0
2018-06-19 10:50:00,64.58,64.64,64.47,64.49,17132.0,55.1793,55.2305,55.0853,55.1024,17132.0
2018-06-19 10:55:00,64.49,64.68,64.43,64.62,21403.0,55.1024,55.2647,55.0511,55.2134,21403.0
2018-06-19 11:00:00,64.6,64.69,64.53,64.61,22972.0,55.1963,55.2732,55.1365,55.2049,22972.0
2018-06-19 11:05:00,64.61,64.77,64.58,64.76,19810.0,55.2049,55.3416,55.1793,55.333,19810.0
2018-06-19 11:10:00,64.76,64.78,64.59,64.64,23578.0,55.333,55.3501,55.1878,55.2305,23578.0
2018-06-19 11:15:00,64.61,64.69,64.59,64.65,24385.0,55.2049,55.2732,55.1878,55.2391,24385.0
2018-06-19 11:20:00,64.65,64.85,64.62,64.84,15006.0,55.2391,55.4099,55.2134,55.4014,15006.0
2018-06-19 11:25:00,64.85,64.92,64.78,64.8,50480.0,55.4099,55.4698,55.3501,55.3672,50480.0
2018-06-19 11:30:00,64.82,64.95,64.82,64.86,21946.0,55.3843,55.4954,55.3843,55.4185,21946.0
2018-06-19 11:35:00,64.86,64.98,64.85,64.98,16575.0,55.4185,55.521,55.4099,55.521,16575.0
2018-06-19 11:40:00,64.98,65.08,64.95,65.04,37806.0,55.521,55.6065,55.4954,55.5723,37806.0
2018-06-19 11:45:00,65.05,65.24,65.05,65.21,28791.0,55.5808,55.7432,55.5808,55.7175,28791.0
2018-06-19 11:50:00,65.2,65.35,65.18,65.33,23780.0,55.709,55.8372,55.6919,55.8201,23780.0
2018-06-19 11:55:00,65.32,65.32,65.2,65.28,12246.0,55.8115,55.8115,55.709,55.7774,12246.0
2018-06-19 12:00:00,65.31,65.33,65.22,65.28,12402.0,55.803,55.8201,55.7261,55.7774,12402.0
2018-06-19 12:05:00,65.26,65.37,65.24,65.36,16126.0,55.7603,55.8543,55.7432,55.8457,16126.0
2018-06-19 12:10:00,65.35,65.35,65.19,65.25,10107.0,55.8372,55.8372,55.7005,55.7517,10107.0
2018-06-19 12:15:00,65.24,65.33,65.24,65.25,13482.0,55.7432,55.8201,55.7432,55.7517,13482.0
2018-06-19 12:20:00,65.25,65.38,65.25,65.38,8033.0,55.7517,55.8628,55.7517,55.8628,8033.0
2018-06-19 12:25:00,65.38,65.41,65.3,65.38,11599.0,55.8628,55.8884,55.7944,55.8628,11599.0
2018-06-19 12:30:00,65.38,65.46,65.34,65.4,16198.0,55.8628,55.9312,55.8286,55.8799,16198.0
2018-06-19 12:35:00,65.4,65.41,65.34,65.35,8849.0,55.8799,55.8884,55.8286,55.8372,8849.0
2018-06-19 12:40:00,65.35,65.37,65.3,65.32,14636.0,55.8372,55.8543,55.7944,55.8115,14636.0
2018-06-19 12:45:00,65.32,65.49,65.29,65.48,14991.0,55.8115,55.9568,55.7859,55.9482,14991.0
2018-06-19 12:50:00,65.47,65.48,65.4,65.42,13924.0,55.9397,55.9482,55.8799,55.897,13924.0
2018-06-19 12:55:00,65.42,65.61,65.42,65.59,14155.0,55.897,56.0593,55.897,56.0422,14155.0
2018-06-19 13:00:00,65.58,65.65,65.56,65.57,12905.0,56.0337,56.0935,56.0166,56.0251,12905.0
2018-06-19 13:05:00,65.54,65.61,65.52,65.59,10800.0,55.9995,56.0593,55.9824,56.0422,10800.0
2018-06-19 13:10:00,65.59,65.65,65.57,65.64,10333.0,56.0422,56.0935,56.0251,56.0849,10333.0
2018-06-19 13:15:00,65.65,65.65,65.51,65.52,9358.0,56.0935,56.0935,55.9739,55.9824,9358.0
2018-06-19 13:20:00,65.51,65.52,65.44,65.44,6840.0,55.9739,55.9824,55.9141,55.9141,6840.0
2018-06-19 13:25:00,65.44,65.46,65.37,65.39,12148.0,55.9141,55.9312,55.8543,55.8713,12148.0
2018-06-19 13:30:00,65.39,65.41,65.28,65.37,14201.0,55.8713,55.8884,55.7774,55.8543,14201.0
2018-06-19 13:35:00,65.37,65.52,65.36,65.51,11086.0,55.8543,55.9824,55.8457,55.9739,11086.0
2018-06-19 13:40:00,65.52,65.62,65.52,65.56,6710.0,55.9824,56.0679,55.9824,56.0166,6710.0
2018-06-19 13:45:00,65.56,65.59,65.48,65.58,9933.0,56.0166,56.0422,55.9482,56.0337,9933.0
2018-06-19 13:50:00,65.6,65.62,65.49,65.51,15543.0,56.0508,56.0679,55.9568,55.9739,15543.0
2018-06-19 13:55:00,65.55,65.58,65.53,65.57,10003.0,56.0081,56.0337,55.991,56.0251,10003.0
2018-06-19 14:00:00,65.57,65.57,65.54,65.56,10774.0,56.0251,56.0251,55.9995,56.0166,10774.0
2018-06-19 14:05:00,65.57,65.67,65.57,65.66,19306.0,56.0251,56.1106,56.0251,56.102,19306.0
2018-06-19 14:10:00,65.66,65.76,65.63,65.72,20847.0,56.102,56.1875,56.0764,56.1533,20847.0
2018-06-19 14:15:00,65.73,65.77,65.69,65.71,12409.0,56.1618,56.196,56.1277,56.1448,12409.0
2018-06-19 14:20:00,65.71,65.72,65.58,65.58,27182.0,56.1448,56.1533,56.0337,56.0337,27182.0
2018-06-19 14:25:00,65.59,65.61,65.53,65.56,13189.0,56.0422,56.0593,55.991,56.0166,13189.0
2018-06-19 14:30:00,65.55,65.57,65.52,65.53,10933.0,56.0081,56.0251,55.9824,55.991,10933.0
2018-06-19 14:35:00,65.53,65.58,65.52,65.52,12016.0,55.991,56.0337,55.9824,55.9824,12016.0
2018-06-19 14:40:00,65.52,65.63,65.47,65.6,12367.0,55.9824,56.0764,55.9397,56.0508,12367.0
2018-06-19 14:45:00,65.59,65.61,65.52,65.58,9922.0,56.0422,56.0593,55.9824,56.0337,9922.0
2018-06-19 14:50:00,65.58,65.61,65.49,65.55,14847.0,56.0337,56.0593,55.9568,56.0081,14847.0
2018-06-19 14:55:00,65.54,65.65,65.53,65.56,17720.0,55.9995,56.0935,55.991,56.0166,17720.0
2018-06-19 15:00:00,65.57,65.59,65.46,65.46,19122.0,56.0251,56.0422,55.9312,55.9312,19122.0
2018-06-19 15:05:00,65.46,65.52,65.45,65.52,14330.0,55.9312,55.9824,55.9226,55.9824,14330.0
2018-06-19 15:10:00,65.52,65.58,65.5,65.51,16483.0,55.9824,56.0337,55.9653,55.9739,16483.0
2018-06-19 15:15:00,65.52,65.54,65.47,65.49,14183.0,55.9824,55.9995,55.9397,55.9568,14183.0
2018-06-19 15:20:00,65.49,65.52,65.45,65.45,16003.0,55.9568,55.9824,55.9226,55.9226,16003.0
2018-06-19 15:25:00,65.45,65.5,65.44,65.45,15020.0,55.9226,55.9653,55.9141,55.9226,15020.0
2018-06-19 15:30:00,65.45,65.47,65.43,65.46,18757.0,55.9226,55.9397,55.9055,55.9312,18757.0
2018-06-19 15:35:00,65.46,65.5,65.45,65.47,19964.0,55.9312,55.9653,55.9226,55.9397,19964.0
2018-06-19 15:40:00,65.47,65.59,65.44,65.57,30171.0,55.9397,56.0422,55.9141,56.0251,30171.0
2018-06-19 15:45:00,65.59,65.6,65.43,65.43,58819.0,56.0422,56.0508,55.9055,55.9055,58819.0
2018-06-19 15:50:00,65.43,65.5,65.41,65.47,45319.0,55.9055,55.9653,55.8884,55.9397,45319.0
2018-06-19 15:55:00,65.47,65.58,65.43,65.48,137393.0,55.9397,56.0337,55.9055,55.9482,137393.0
2018-06-20 09:30:00,66.07,66.07,65.22,65.26,59395.0,56.4524,56.4524,55.7261,55.7603,59395.0
2018-06-20 09:35:00,65.26,65.26,64.8,65.03,47564.0,55.7603,55.7603,55.3672,55.5637,47564.0
2018-06-20 09:40:00,65.04,65.07,64.81,65.03,33610.0,55.5723,55.5979,55.3758,55.5637,33610.0
2018-06-20 09:45:00,65.04,65.24,65.03,65.14,42007.0,55.5723,55.7432,55.5637,55.6577,42007.0
2018-06-20 09:50:00,65.13,65.28,65.0,65.2,39656.0,55.6492,55.7774,55.5381,55.709,39656.0
2018-06-20 09:55:00,65.18,65.43,65.14,65.39,31884.0,55.6919,55.9055,55.6577,55.8713,31884.0
2018-06-20 10:00:00,65.4,65.6,65.4,65.42,22432.0,55.8799,56.0508,55.8799,55.897,22432.0
2018-06-20 10:05:00,65.42,65.6,65.39,65.45,28221.0,55.897,56.0508,55.8713,55.9226,28221.0
2018-06-20 10:10:00,65.45,65.45,65.28,65.41,18184.0,55.9226,55.9226,55.7774,55.8884,18184.0
2018-06-20 10:15:00,65.42,65.48,65.35,65.43,23895.0,55.897,55.9482,55.8372,55.9055,23895.0
2018-06-20 10:20:00,65.43,65.43,65.22,65.27,27023.0,55.9055,55.9055,55.7261,55.7688,27023.0
2018-06-20 10:25:00,65.27,65.32,65.21,65.27,19749.0,55.7688,55.8115,55.7175,55.7688,19749.0
2018-06-20 10:30:00,65.28,65.32,65.19,65.21,48304.0,55.7774,55.8115,55.7005,55.7175,48304.0
2018-06-20 10:35:00,65.22,65.28,65.12,65.17,36352.0,55.7261,55.7774,55.6406,55.6834,36352.0
2018-06-20 10:40:00,65.16,65.21,65.03,65.2,25920.0,55.6748,55.7175,55.5637,55.709,25920.0
2018-06-20 10:45:00,65.2,65.21,65.03,65.11,24972.0,55.709,55.7175,55.5637,55.6321,24972.0
2018-06-20 10:50:00,65.12,65.23,65.11,65.22,16676.0,55.6406,55.7346,55.6321,55.7261,16676.0
2018-06-20 10:55:00,65.23,65.3,65.18,65.2,15740.0,55.7346,55.7944,55.6919,55.709,15740.0
2018-06-20 11:00:00,65.2,65.2,65.08,65.1,16678.0,55.709,55.709,55.6065,55.6236,16678.0
2018-06-20 11:05:00,65.11,65.24,65.04,65.18,25082.0,55.6321,55.7432,55.5723,55.6919,25082.0
2018-06-20 11:10:00,65.2,65.23,65.12,65.19,16896.0,55.709,55.7346,55.6406,55.7005,16896.0
2018-06-20 11:15:00,65.19,65.29,65.19,65.27,15686.0,55.7005,55.7859,55.7005,55.7688,15686.0
2018-06-20 11:20:00,65.28,65.4,65.26,65.39,21571.0,55.7774,55.8799,55.7603,55.8713,21571.0
2018-06-20 11:25:00,65.39,65.4,65.35,65.37,23064.0,55.8713,55.8799,55.8372,55.8543,23064.0
2018-06-20 11:30:00,65.38,65.4,65.2,65.27,26079.0,55.8628,55.8799,55.709,55.7688,26079.0
2018-06-20 11:35:00,65.27,65.37,65.27,65.29,18852.0,55.7688,55.8543,55.7688,55.7859,18852.0
2018-06-20 11:40:00,65.3,65.46,65.29,65.45,29464.0,55.7944,55.9312,55.7859,55.9226,29464.0
2018-06-20 11:45:00,65.44,65.47,65.39,65.4,15913.0,55.9141,55.9397,55.8713,55.8799,15913.0
2018-06-20 11:50:00,65.42,65.48,65.37,65.47,14745.0,55.897,55.9482,55.8543,55.9397,14745.0
2018-06-20 11:55:00,65.49,65.55,65.47,65.51,16429.0,55.9568,56.0081,55.9397,55.9739,16429.0
2018-06-20 12:00:00,65.52,65.61,65.49,65.6,18441.0,55.9824,56.0593,55.9568,56.0508,18441.0
2018-06-20 12:05:00,65.61,65.66,65.55,65.59,19240.0,56.0593,56.102,56.0081,56.0422,19240.0
2018-06-20 12:10:00,65.57,65.59,65.49,65.53,13232.0,56.0251,56.0422,55.9568,55.991,13232.0
2018-06-20 12:15:00,65.52,65.56,65.43,65.48,13305.0,55.9824,56.0166,55.9055,55.9482,13305.0
2018-06-20 12:20:00,65.47,65.53,65.47,65.5,12486.0,55.9397,55.991,55.9397,55.9653,12486.0
2018-06-20 12:25:00,65.5,65.5,65.43,65.49,14249.0,55.9653,55.9653,55.9055,55.9568,14249.0
2018-06-20 12:30:00,65.49,65.57,65.49,65.54,13188.0,55.9568,56.0251,55.9568,55.9995,13188.0
2018-06-20 12:35:00,65.55,65.63,65.54,65.62,12948.0,56.0081,56.0764,55.9995,56.0679,12948.0
2018-06-20 12:40:00,65.62,65.7,65.61,65.68,14061.0,56.0679,56.1362,56.0593,56.1191,14061.0
2018-06-20 12:45:00,65.68,65.76,65.68,65.74,17770.0,56.1191,56.1875,56.1191,56.1704,17770.0
2018-06-20 12:50:00,65.74,65.81,65.71,65.77,38704.0,56.1704,56.2302,56.1448,56.196,38704.0
2018-06-20 12:55:00,65.78,65.8,65.75,65.8,8920.0,56.2046,56.2217,56.1789,56.2217,8920.0
2018-06-20 13:00:00,65.8,65.84,65.75,65.76,11645.0,56.2217,56.2558,56.1789,56.1875,11645.0
2018-06-20 13:05:00,65.77,65.86,65.75,65.82,15007.0,56.196,56.2729,56.1789,56.2387,15007.0
2018-06-20 13:10:00,65.82,65.9,65.81,65.85,42935.0,56.2387,56.3071,56.2302,56.2644,42935.0
2018-06-20 13:15:00,65.85,65.93,65.85,65.91,15297.0,56.2644,56.3327,56.2644,56.3156,15297.0
2018-06-20 13:20:00,65.92,65.93,65.88,65.92,11736.0,56.3242,56.3327,56.29,56.3242,11736.0
2018-06-20 13:25:00,65.93,65.99,65.79,65.8,17238.0,56.3327,56.384,56.2131,56.2217,17238.0
2018-06-20 13:30:00,65.81,65.92,65.81,65.89,12725.0,56.2302,56.3242,56.2302,56.2986,12725.0
2018-06-20 13:35:00,65.9,65.99,65.9,65.93,15229.0,56.3071,56.384,56.3071,56.3327,15229.0
2018-06-20 13:40:00,65.93,65.96,65.92,65.94,11521.0,56.3327,56.3584,56.3242,56.3413,11521.0
2018-06-20 13:45:00,65.94,65.94,65.86,65.9,12111.0,56.3413,56.3413,56.2729,56.3071,12111.0
2018-06-20 13:50:00,65.9,66.0,65.9,66.0,14067.0,56.3071,56.3925,56.3071,56.3925,14067.0
2018-06-20 13:55:00,65.99,66.06,65.96,66.04,19679.0,56.384,56.4438,56.3584,56.4267,19679.0
2018-06-20 14:00:00,66.04,66.04,65.93,65.95,13539.0,56.4267,56.4267,56.3327,56.3498,13539.0
2018-06-20 14:05:00,65.96,65.98,65.92,65.93,14976.0,56.3584,56.3755,56.3242,56.3327,14976.0
2018-06-20 14:10:00,65.93,65.93,65.86,65.89,18792.0,56.3327,56.3327,56.2729,56.2986,18792.0
2018-06-20 14:15:00,65.88,65.88,65.78,65.83,14701.0,56.29,56.29,56.2046,56.2473,14701.0
2018-06-20 14:20:00,65.83,65.9,65.82,65.85,12137.0,56.2473,56.3071,56.2387,56.2644,12137.0
2018-06-20 14:25:00,65.85,65.88,65.83,65.86,10503.0,56.2644,56.29,56.2473,56.2729,10503.0
2018-06-20 14:30:00,65.86,65.86,65.8,65.83,14228.0,56.2729,56.2729,56.2217,56.2473,14228.0
2018-06-20 14:35:00,65.83,65.85,65.78,65.78,13245.0,56.2473,56.2644,56.2046,56.2046,13245.0
2018-06-20 14:40:00,65.78,65.81,65.73,65.76,16800.0,56.2046,56.2302,56.1618,56.1875,16800.0
2018-06-20 14:45:00,65.76,65.85,65.75,65.81,15073.0,56.1875,56.2644,56.1789,56.2302,15073.0
2018-06-20 14:50:00,65.81,65.82,65.76,65.79,12558.0,56.2302,56.2387,56.1875,56.2131,12558.0
2018-06-20 14:55:00,65.8,65.84,65.75,65.81,17736.0,56.2217,56.2558,56.1789,56.2302,17736.0
2018-06-20 15:00:00,65.82,65.85,65.79,65.82,16651.0,56.2387,56.2644,56.2131,56.2387,16651.0
2018-06-20 15:05:00,65.82,65.87,65.79,65.86,14536.0,56.2387,56.2815,56.2131,56.2729,14536.0
2018-06-20 15:10:00,65.87,65.91,65.82,65.9,15764.0,56.2815,56.3156,56.2387,56.3071,15764.0
2018-06-20 15:15:00,65.89,65.98,65.89,65.96,16781.0,56.2986,56.3755,56.2986,56.3584,16781.0
2018-06-20 15:20:00,65.95,65.95,65.86,65.9,19462.0,56.3498,56.3498,56.2729,56.3071,19462.0
2018-06-20 15:25:00,65.91,65.93,65.89,65.9,19132.0,56.3156,56.3327,56.2986,56.3071,19132.0
2018-06-20 15:30:00,65.9,65.99,65.9,65.98,23396.0,56.3071,56.384,56.3071,56.3755,23396.0
2018-06-20 15:35:00,65.98,66.03,65.97,65.98,27672.0,56.3755,56.4182,56.3669,56.3755,27672.0
2018-06-20 15:40:00,65.98,65.98,65.92,65.92,29884.0,56.3755,56.3755,56.3242,56.3242,29884.0
2018-06-20 15:45:00,65.92,65.97,65.89,65.95,44866.0,56.3242,56.3669,56.2986,56.3498,44866.0
2018-06-20 15:50:00,65.95,65.95,65.88,65.92,38541.0,56.3498,56.3498,56.29,56.3242,38541.0
2018-06-20 15:55:00,65.92,65.92,65.82,65.88,116611.0,56.3242,56.3242,56.2387,56.29,116611.0
2018-06-21 09:30:00,65.57,65.65,65.27,65.37,56780.0,56.0251,56.0935,55.7688,55.8543,56780.0
2018-06-21 09:35:00,65.37,65.42,65.07,65.23,38768.0,55.8543,55.897,55.5979,55.7346,38768.0
2018-06-21 09:40:00,65.23,65.28,64.92,64.97,36011.0,55.7346,55.7774,55.4698,55.5125,36011.0
2018-06-21 09:45:00,65.0,65.17,64.98,65.11,27508.0,55.5381,55.6834,55.521,55.6321,27508.0
2018-06-21 09:50:00,65.12,65.16,64.8,64.81,83328.0,55.6406,55.6748,55.3672,55.3758,83328.0
2018-06-21 09:55:00,64.81,65.04,64.76,64.79,25284.0,55.3758,55.5723,55.333,55.3587,25284.0
2018-06-21 10:00:00,64.78,65.07,64.78,64.98,21374.0,55.3501,55.5979,55.3501,55.521,21374.0
2018-06-21 10:05:00,64.98,64.98,64.78,64.78,17200.0,55.521,55.521,55.3501,55.3501,17200.0
2018-06-21 10:10:00,64.8,64.9,64.76,64.81,18464.0,55.3672,55.4527,55.333,55.3758,18464.0
2018-06-21 10:15:00,64.81,64.94,64.79,64.84,27763.0,55.3758,55.4868,55.3587,55.4014,27763.0
2018-06-21 10:20:00,64.85,64.96,64.84,64.93,15842.0,55.4099,55.5039,55.4014,55.4783,15842.0
2018-06-21 10:25:00,64.92,64.92,64.73,64.79,31228.0,55.4698,55.4698,55.3074,55.3587,31228.0
2018-06-21 10:30:00,64.79,64.92,64.79,64.91,22068.0,55.3587,55.4698,55.3587,55.4612,22068.0
2018-06-21 10:35:00,64.92,65.18,64.91,65.08,21160.0,55.4698,55.6919,55.4612,55.6065,21160.0
2018-06-21 10:40:00,65.08,65.08,64.97,64.98,18544.0,55.6065,55.6065,55.5125,55.521,18544.0
2018-06-21 10:45:00,64.98,65.03,64.86,64.95,15122.0,55.521,55.5637,55.4185,55.4954,15122.0
2018-06-21 10:50:00,64.97,65.06,64.97,65.0,17402.0,55.5125,55.5894,55.5125,55.5381,17402.0
2018-06-21 10:55:00,65.01,65.01,64.9,64.91,11993.0,55.5467,55.5467,55.4527,55.4612,11993.0
2018-06-21 11:00:00,64.89,64.89,64.7,64.8,33537.0,55.4441,55.4441,55.2818,55.3672,33537.0
2018-06-21 11:05:00,64.81,64.86,64.73,64.73,12869.0,55.3758,55.4185,55.3074,55.3074,12869.0
2018-06-21 11:10:00,64.73,64.93,64.66,64.93,14102.0,55.3074,55.4783,55.2476,55.4783,14102.0
2018-06-21 11:15:00,64.93,65.04,64.93,64.94,14666.0,55.4783,55.5723,55.4783,55.4868,14666.0
2018-06-21 11:20:00,64.95,65.05,64.93,64.99,15505.0,55.4954,55.5808,55.4783,55.5296,15505.0
2018-06-21 11:25:00,64.98,65.05,64.95,65.01,16549.0,55.521,55.5808,55.4954,55.5467,16549.0
2018-06-21 11:30:00,65.02,65.14,65.01,65.06,12557.0,55.5552,55.6577,55.5467,55.5894,12557.0
2018-06-21 11:35:00,65.07,65.08,64.96,65.02,20308.0,55.5979,55.6065,55.5039,55.5552,20308.0
2018-06-21 11:40:00,65.02,65.14,65.0,65.13,11600.0,55.5552,55.6577,55.5381,55.6492,11600.0
2018-06-21 11:45:00,65.15,65.15,65.03,65.09,21661.0,55.6663,55.6663,55.5637,55.615,21661.0
2018-06-21 11:50:00,65.1,65.14,64.99,64.99,25961.0,55.6236,55.6577,55.5296,55.5296,25961.0
2018-06-21 11:55:00,65.0,65.15,64.99,65.14,19538.0,55.5381,55.6663,55.5296,55.6577,19538.0
2018-06-21 12:00:00,65.14,65.14,64.91,64.92,18350.0,55.6577,55.6577,55.4612,55.4698,18350.0
2018-06-21 12:05:00,64.91,64.95,64.86,64.91,10810.0,55.4612,55.4954,55.4185,55.4612,10810.0
2018-06-21 12:10:00,64.91,64.92,64.88,64.89,14962.0,55.4612,55.4698,55.4356,55.4441,14962.0
2018-06-21 12:15:00,64.88,64.91,64.81,64.86,18481.0,55.4356,55.4612,55.3758,55.4185,18481.0
2018-06-21 12:20:00,64.86,64.97,64.84,64.88,14452.0,55.4185,55.5125,55.4014,55.4356,14452.0
2018-06-21 12:25:00,64.88,65.01,64.88,65.01,13860.0,55.4356,55.5467,55.4356,55.5467,13860.0
2018-06-21 12:30:00,65.02,65.05,64.9,64.9,17658.0,55.5552,55.5808,55.4527,55.4527,17658.0
2018-06-21 12:35:00,64.91,64.98,64.91,64.96,9824.0,55.4612,55.521,55.4612,55.5039,9824.0
2018-06-21 12:40:00,64.97,64.99,64.94,64.99,12050.0,55.5125,55.5296,55.4868,55.5296,12050.0
2018-06-21 12:45:00,64.99,65.03,64.98,65.02,14000.0,55.5296,55.5637,55.521,55.5552,14000.0
2018-06-21 12:50:00,65.02,65.02,64.94,64.98,11189.0,55.5552,55.5552,55.4868,55.521,11189.0
2018-06-21 12:55:00,64.99,65.0,64.91,64.91,11522.0,55.5296,55.5381,55.4612,55.4612,11522.0
2018-06-21 13:00:00,64.91,64.91,64.79,64.83,18846.0,55.4612,55.4612,55.3587,55.3929,18846.0
2018-06-21 13:05:00,64.83,64.93,64.82,64.91,11545.0,55.3929,55.4783,55.3843,55.4612,11545.0
2018-06-21 13:10:00,64.9,64.91,64.87,64.9,12400.0,55.4527,55.4612,55.427,55.4527,12400.0
2018-06-21 13:15:00,64.91,64.95,64.9,64.93,10513.0,55.4612,55.4954,55.4527,55.4783,10513.0
2018-06-21 13:20:00,64.93,65.05,64.92,65.04,9081.0,55.4783,55.5808,55.4698,55.5723,9081.0
2018-06-21 13:25:00,65.04,65.05,64.97,65.01,16448.0,55.5723,55.5808,55.5125,55.5467,16448.0
2018-06-21 13:30:00,65.0,65.02,64.93,64.95,15251.0,55.5381,55.5552,55.4783,55.4954,15251.0
2018-06-21 13:35:00,64.97,65.0,64.97,64.98,12198.0,55.5125,55.5381,55.5125,55.521,12198.0
2018-06-21 13:40:00,64.98,65.02,64.93,64.94,14541.0,55.521,55.5552,55.4783,55.4868,14541.0
2018-06-21 13:45:00,64.95,65.02,64.91,65.0,10611.0,55.4954,55.5552,55.4612,55.5381,10611.0
2018-06-21 13:50:00,64.99,65.0,64.94,65.0,11540.0,55.5296,55.5381,55.4868,55.5381,11540.0
2018-06-21 13:55:00,65.01,65.21,65.01,65.18,15564.0,55.5467,55.7175,55.5467,55.6919,15564.0
2018-06-21 14:00:00,65.18,65.3,65.17,65.21,19772.0,55.6919,55.7944,55.6834,55.7175,19772.0
2018-06-21 14:05:00,65.23,65.31,65.19,65.29,18286.0,55.7346,55.803,55.7005,55.7859,18286.0
2018-06-21 14:10:00,65.31,65.38,65.31,65.37,13442.0,55.803,55.8628,55.803,55.8543,13442.0
2018-06-21 14:15:00,65.38,65.38,65.27,65.32,15632.0,55.8628,55.8628,55.7688,55.8115,15632.0
2018-06-21 14:20:00,65.34,65.36,65.27,65.29,13760.0,55.8286,55.8457,55.7688,55.7859,13760.0
2018-06-21 14:25:00,65.29,65.32,65.2,65.22,28073.0,55.7859,55.8115,55.709,55.7261,28073.0
2018-06-21 14:30:00,65.23,65.25,65.13,65.24,17760.0,55.7346,55.7517,55.6492,55.7432,17760.0
2018-06-21 14:35:00,65.25,65.31,65.24,65.26,7702.0,55.7517,55.803,55.7432,55.7603,7702.0
2018-06-21 14:40:00,65.28,65.28,65.2,65.23,10033.0,55.7774,55.7774,55.709,55.7346,10033.0
2018-06-21 14:45:00,65.23,65.32,65.23,65.32,13574.0,55.7346,55.8115,55.7346,55.8115,13574.0
2018-06-21 14:50:00,65.31,65.31,65.21,65.22,11059.0,55.803,55.803,55.7175,55.7261,11059.0
2018-06-21 14:55:00,65.22,65.24,65.1,65.13,15710.0,55.7261,55.7432,55.6236,55.6492,15710.0
2018-06-21 15:00:00,65.12,65.22,65.12,65.16,18311.0,55.6406,55.7261,55.6406,55.6748,18311.0
2018-06-21 15:05:00,65.17,65.24,65.16,65.23,15881.0,55.6834,55.7432,55.6748,55.7346,15881.0
2018-06-21 15:10:00,65.22,65.23,65.14,65.2,14152.0,55.7261,55.7346,55.6577,55.709,14152.0
2018-06-21 15:15:00,65.2,65.2,65.09,65.11,17415.0,55.709,55.709,55.615,55.6321,17415.0
2018-06-21 15:20:00,65.11,65.16,64.99,65.13,30161.0,55.6321,55.6748,55.5296,55.6492,30161.0
2018-06-21 15:25:00,65.11,65.19,65.08,65.11,20266.0,55.6321,55.7005,55.6065,55.6321,20266.0
2018-06-21 15:30:00,65.11,65.12,64.91,64.96,27419.0,55.6321,55.6406,55.4612,55.5039,27419.0
2018-06-21 15:35:00,64.96,64.98,64.87,64.93,39536.0,55.5039,55.521,55.427,55.4783,39536.0
2018-06-21 15:40:00,64.92,64.94,64.77,64.77,59451.0,55.4698,55.4868,55.3416,55.3416,59451.0
2018-06-21 15:45:00,64.77,64.9,64.76,64.84,60730.0,55.3416,55.4527,55.333,55.4014,60730.0
2018-06-21 15:50:00,64.84,64.88,64.81,64.84,79991.0,55.4014,55.4356,55.3758,55.4014,79991.0
2018-06-21 15:55:00,64.84,64.89,64.82,64.88,118326.0,55.4014,55.4441,55.3843,55.4356,118326.0
2018-06-22 09:30:00,65.62,65.7,65.17,65.3,68499.0,56.0679,56.1362,55.6834,55.7944,68499.0
2018-06-22 09:35:00,65.32,65.61,65.32,65.54,76945.0,55.8115,56.0593,55.8115,55.9995,76945.0
2018-06-22 09:40:00,65.58,65.69,65.48,65.61,50640.0,56.0337,56.1277,55.9482,56.0593,50640.0
2018-06-22 09:45:00,65.62,65.68,65.52,65.54,52666.0,56.0679,56.1191,55.9824,55.9995,52666.0
2018-06-22 09:50:00,65.56,65.7,65.47,65.61,39775.0,56.0166,56.1362,55.9397,56.0593,39775.0
2018-06-22 09:55:00,65.64,65.95,65.6,65.89,16402.0,56.0849,56.3498,56.0508,56.2986,16402.0
2018-06-22 10:00:00,65.87,65.94,65.78,65.78,21543.0,56.2815,56.3413,56.2046,56.2046,21543.0
2018-06-22 10:05:00,65.79,66.08,65.79,66.05,42367.0,56.2131,56.4609,56.2131,56.4353,42367.0
2018-06-22 10:10:00,66.04,66.15,66.04,66.08,10435.0,56.4267,56.5207,56.4267,56.4609,10435.0
2018-06-22 10:15:00,66.08,66.09,65.97,66.01,24208.0,56.4609,56.4694,56.3669,56.4011,24208.0
2018-06-22 10:20:00,66.0,66.0,65.81,65.92,25520.0,56.3925,56.3925,56.2302,56.3242,25520.0
2018-06-22 10:25:00,65.94,65.94,65.72,65.8,24288.0,56.3413,56.3413,56.1533,56.2217,24288.0
2018-06-22 10:30:00,65.78,65.84,65.71,65.82,15500.0,56.2046,56.2558,56.1448,56.2387,15500.0
2018-06-22 10:35:00,65.83,65.89,65.79,65.79,9250.0,56.2473,56.2986,56.2131,56.2131,9250.0
2018-06-22 10:40:00,65.81,65.88,65.76,65.84,11225.0,56.2302,56.29,56.1875,56.2558,11225.0
2018-06-22 10:45:00,65.86,65.99,65.86,65.93,10746.0,56.2729,56.384,56.2729,56.3327,10746.0
2018-06-22 10:50:00,65.92,65.96,65.84,65.92,10335.0,56.3242,56.3584,56.2558,56.3242,10335.0
2018-06-22 10:55:00,65.95,66.1,65.94,66.09,17370.0,56.3498,56.478,56.3413,56.4694,17370.0
2018-06-22 11:00:00,66.09,66.27,66.07,66.25,21629.0,56.4694,56.6232,56.4524,56.6062,21629.0
2018-06-22 11:05:00,66.27,66.29,66.03,66.03,15854.0,56.6232,56.6403,56.4182,56.4182,15854.0
2018-06-22 11:10:00,66.02,66.02,65.91,66.01,14695.0,56.4096,56.4096,56.3156,56.4011,14695.0
2018-06-22 11:15:00,66.02,66.05,65.99,66.03,11810.0,56.4096,56.4353,56.384,56.4182,11810.0
2018-06-22 11:20:00,66.02,66.05,65.95,65.99,12195.0,56.4096,56.4353,56.3498,56.384,12195.0
2018-06-22 11:25:00,65.98,66.13,65.97,66.12,13676.0,56.3755,56.5036,56.3669,56.4951,13676.0
2018-06-22 11:30:00,66.12,66.12,66.01,66.01,12140.0,56.4951,56.4951,56.4011,56.4011,12140.0
2018-06-22 11:35:00,66.03,66.08,66.03,66.07,9600.0,56.4182,56.4609,56.4182,56.4524,9600.0
2018-06-22 11:40:00,66.07,66.1,66.01,66.02,8074.0,56.4524,56.478,56.4011,56.4096,8074.0
2018-06-22 11:45:00,66.03,66.05,65.94,66.05,20899.0,56.4182,56.4353,56.3413,56.4353,20899.0
2018-06-22 11:50:00,66.04,66.13,66.04,66.1,14286.0,56.4267,56.5036,56.4267,56.478,14286.0
2018-06-22 11:55:00,66.09,66.11,66.01,66.01,6217.0,56.4694,56.4865,56.4011,56.4011,6217.0
2018-06-22 12:00:00,66.01,66.02,65.97,66.0,7924.0,56.4011,56.4096,56.3669,56.3925,7924.0
2018-06-22 12:05:00,66.01,66.05,66.01,66.03,8037.0,56.4011,56.4353,56.4011,56.4182,8037.0
2018-06-22 12:10:00,66.03,66.15,66.03,66.14,8089.0,56.4182,56.5207,56.4182,56.5122,8089.0
2018-06-22 12:15:00,66.15,66.19,66.12,66.15,9063.0,56.5207,56.5549,56.4951,56.5207,9063.0
2018-06-22 12:20:00,66.14,66.14,66.06,66.1,8274.0,56.5122,56.5122,56.4438,56.478,8274.0
2018-06-22 12:25:00,66.09,66.11,66.04,66.05,7369.0,56.4694,56.4865,56.4267,56.4353,7369.0
2018-06-22 12:30:00,66.06,66.06,65.94,65.94,10288.0,56.4438,56.4438,56.3413,56.3413,10288.0
2018-06-22 12:35:00,65.93,65.94,65.87,65.88,10609.0,56.3327,56.3413,56.2815,56.29,10609.0
2018-06-22 12:40:00,65.88,66.02,65.88,65.96,23879.0,56.29,56.4096,56.29,56.3584,23879.0
2018-06-22 12:45:00,65.95,66.05,65.95,66.04,5672.0,56.3498,56.4353,56.3498,56.4267,5672.0
2018-06-22 12:50:00,66.04,66.07,65.99,65.99,5312.0,56.4267,56.4524,56.384,56.384,5312.0
2018-06-22 12:55:00,65.98,65.98,65.88,65.93,8157.0,56.3755,56.3755,56.29,56.3327,8157.0
2018-06-22 13:00:00,65.93,66.0,65.91,66.0,9618.0,56.3327,56.3925,56.3156,56.3925,9618.0
2018-06-22 13:05:00,66.0,66.02,65.93,65.96,10350.0,56.3925,56.4096,56.3327,56.3584,10350.0
2018-06-22 13:10:00,65.96,66.07,65.96,66.05,13043.0,56.3584,56.4524,56.3584,56.4353,13043.0
2018-06-22 13:15:00,66.05,66.09,66.05,66.08,10932.0,56.4353,56.4694,56.4353,56.4609,10932.0
2018-06-22 13:20:00,66.08,66.09,66.04,66.07,8560.0,56.4609,56.4694,56.4267,56.4524,8560.0
2018-06-22 13:25:00,66.06,66.13,66.05,66.13,13002.0,56.4438,56.5036,56.4353,56.5036,13002.0
2018-06-22 13:30:00,66.13,66.13,66.01,66.06,18298.0,56.5036,56.5036,56.4011,56.4438,18298.0
2018-06-22 13:35:00,66.06,66.18,66.06,66.17,9352.0,56.4438,56.5463,56.4438,56.5378,9352.0
2018-06-22 13:40:00,66.15,66.17,66.09,66.09,9655.0,56.5207,56.5378,56.4694,56.4694,9655.0
2018-06-22 13:45:00,66.08,66.15,66.02,66.15,7844.0,56.4609,56.5207,56.4096,56.5207,7844.0
2018-06-22 13:50:00,66.15,66.24,66.15,66.22,6174.0,56.5207,56.5976,56.5207,56.5805,6174.0
2018-06-22 13:55:00,66.22,66.28,66.21,66.25,15237.0,56.5805,56.6318,56.572,56.6062,15237.0
2018-06-22 14:00:00,66.25,66.31,66.24,66.27,11323.0,56.6062,56.6574,56.5976,56.6232,11323.0
2018-06-22 14:05:00,66.26,66.27,66.19,66.21,11467.0,56.6147,56.6232,56.5549,56.572,11467.0
2018-06-22 14:10:00,66.21,66.26,66.15,66.24,13776.0,56.572,56.6147,56.5207,56.5976,13776.0
2018-06-22 14:15:00,66.25,66.25,66.17,66.23,9187.0,56.6062,56.6062,56.5378,56.5891,9187.0
2018-06-22 14:20:00,66.23,66.25,66.14,66.18,9296.0,56.5891,56.6062,56.5122,56.5463,9296.0
2018-06-22 14:25:00,66.2,66.21,66.08,66.12,12033.0,56.5634,56.572,56.4609,56.4951,12033.0
2018-06-22 14:30:00,66.1,66.13,66.08,66.11,9497.0,56.478,56.5036,56.4609,56.4865,9497.0
2018-06-22 14:35:00,66.12,66.16,66.08,66.12,9217.0,56.4951,56.5293,56.4609,56.4951,9217.0
2018-06-22 14:40:00,66.12,66.17,66.09,66.17,7507.0,56.4951,56.5378,56.4694,56.5378,7507.0
2018-06-22 14:45:00,66.16,66.22,66.11,66.2,9893.0,56.5293,56.5805,56.4865,56.5634,9893.0
2018-06-22 14:50:00,66.2,66.21,66.14,66.2,8300.0,56.5634,56.572,56.5122,56.5634,8300.0
2018-06-22 14:55:00,66.2,66.24,66.19,66.23,13073.0,56.5634,56.5976,56.5549,56.5891,13073.0
2018-06-22 15:00:00,66.24,66.25,66.15,66.17,16350.0,56.5976,56.6062,56.5207,56.5378,16350.0
2018-06-22 15:05:00,66.19,66.22,66.16,66.2,12611.0,56.5549,56.5805,56.5293,56.5634,12611.0
2018-06-22 15:10:00,66.2,66.21,66.17,66.17,14137.0,56.5634,56.572,56.5378,56.5378,14137.0
2018-06-22 15:15:00,66.16,66.16,66.11,66.14,11922.0,56.5293,56.5293,56.4865,56.5122,11922.0
2018-06-22 15:20:00,66.15,66.22,66.14,66.21,9815.0,56.5207,56.5805,56.5122,56.572,9815.0
2018-06-22 15:25:00,66.21,66.24,66.16,66.16,19357.0,56.572,56.5976,56.5293,56.5293,19357.0
2018-06-22 15:30:00,66.16,66.18,66.11,66.12,19543.0,56.5293,56.5463,56.4865,56.4951,19543.0
2018-06-22 15:35:00,66.13,66.21,66.13,66.19,25799.0,56.5036,56.572,56.5036,56.5549,25799.0
2018-06-22 15:40:00,66.19,66.19,66.15,66.16,41379.0,56.5549,56.5549,56.5207,56.5293,41379.0
2018-06-22 15:45:00,66.16,66.2,66.15,66.17,55449.0,56.5293,56.5634,56.5207,56.5378,55449.0
2018-06-22 15:50:00,66.16,66.3,66.16,66.3,69411.0,56.5293,56.6489,56.5293,56.6489,69411.0
2018-06-22 15:55:00,66.3,66.35,66.19,66.2,171047.0,56.6489,56.6916,56.5549,56.5634,171047.0
2018-06-25 09:30:00,65.45,65.6,65.34,65.5,36104.0,55.9226,56.0508,55.8286,55.9653,36104.0
2018-06-25 09:35:00,65.5,65.5,65.17,65.19,27980.0,55.9653,55.9653,55.6834,55.7005,27980.0
2018-06-25 09:40:00,65.12,65.15,64.94,64.94,38083.0,55.6406,55.6663,55.4868,55.4868,38083.0
2018-06-25 09:45:00,64.94,65.01,64.43,64.64,33424.0,55.4868,55.5467,55.0511,55.2305,33424.0
2018-06-25 09:50:00,64.61,64.64,64.4,64.44,19723.0,55.2049,55.2305,55.0255,55.0596,19723.0
2018-06-25 09:55:00,64.45,64.5,64.15,64.22,17266.0,55.0682,55.1109,54.8118,54.8717,17266.0
2018-06-25 10:00:00,64.22,64.23,63.94,64.07,45752.0,54.8717,54.8802,54.6324,54.7435,45752.0
2018-06-25 10:05:00,64.09,64.1,63.9,63.97,37719.0,54.7606,54.7691,54.5982,54.658,37719.0
2018-06-25 10:10:00,63.96,64.08,63.79,63.81,29737.0,54.6495,54.752,54.5042,54.5213,29737.0
2018-06-25 10:15:00,63.79,63.91,63.6,63.64,25080.0,54.5042,54.6068,54.3419,54.3761,25080.0
2018-06-25 10:20:00,63.65,63.74,63.64,63.67,16726.0,54.3846,54.4615,54.3761,54.4017,16726.0
2018-06-25 10:25:00,63.68,63.86,63.67,63.85,13559.0,54.4103,54.5641,54.4017,54.5555,13559.0
2018-06-25 10:30:00,63.84,63.86,63.61,63.68,16556.0,54.547,54.5641,54.3505,54.4103,16556.0
2018-06-25 10:35:00,63.66,63.76,63.64,63.64,14954.0,54.3932,54.4786,54.3761,54.3761,14954.0
2018-06-25 10:40:00,63.63,63.89,63.48,63.81,40577.0,54.3675,54.5897,54.2394,54.5213,40577.0
2018-06-25 10:45:00,63.81,63.82,63.65,63.77,24414.0,54.5213,54.5299,54.3846,54.4872,24414.0
2018-06-25 10:50:00,63.8,63.87,63.55,63.57,31502.0,54.5128,54.5726,54.2992,54.3163,31502.0
2018-06-25 10:55:00,63.56,63.68,63.5,63.65,20903.0,54.3077,54.4103,54.2565,54.3846,20903.0
2018-06-25 11:00:00,63.64,63.64,63.42,63.43,29821.0,54.3761,54.3761,54.1881,54.1967,29821.0
2018-06-25 11:05:00,63.43,63.49,63.37,63.47,29966.0,54.1967,54.2479,54.1454,54.2308,29966.0
2018-06-25 11:10:00,63.46,63.52,63.34,63.37,23704.0,54.2223,54.2736,54.1198,54.1454,23704.0
2018-06-25 11:15:00,63.37,63.38,63.14,63.15,50586.0,54.1454,54.1539,53.9489,53.9574,50586.0
2018-06-25 11:20:00,63.16,63.3,63.16,63.27,35581.0,53.966,54.0856,53.966,54.0599,35581.0
2018-06-25 11:25:00,63.26,63.34,63.08,63.11,35253.0,54.0514,54.1198,53.8976,53.9232,35253.0
2018-06-25 11:30:00,63.12,63.15,62.98,63.07,27915.0,53.9318,53.9574,53.8122,53.8891,27915.0
2018-06-25 11:35:00,63.04,63.11,63.01,63.05,14603.0,53.8634,53.9232,53.8378,53.872,14603.0
2018-06-25 11:40:00,63.05,63.25,63.0,63.2,19509.0,53.872,54.0429,53.8292,54.0001,19509.0
2018-06-25 11:45:00,63.18,63.26,63.15,63.21,23545.0,53.983,54.0514,53.9574,54.0087,23545.0
2018-06-25 11:50:00,63.2,63.27,63.12,63.14,19288.0,54.0001,54.0599,53.9318,53.9489,19288.0
2018-06-25 11:55:00,63.13,63.18,63.09,63.14,16630.0,53.9403,53.983,53.9061,53.9489,16630.0
2018-06-25 12:00:00,63.15,63.19,63.03,63.16,36683.0,53.9574,53.9916,53.8549,53.966,36683.0
2018-06-25 12:05:00,63.17,63.17,63.04,63.06,26913.0,53.9745,53.9745,53.8634,53.8805,26913.0
2018-06-25 12:10:00,63.07,63.11,62.87,63.06,39184.0,53.8891,53.9232,53.7182,53.8805,39184.0
2018-06-25 12:15:00,63.05,63.14,63.02,63.07,23940.0,53.872,53.9489,53.8463,53.8891,23940.0
2018-06-25 12:20:00,63.07,63.11,63.0,63.11,26146.0,53.8891,53.9232,53.8292,53.9232,26146.0
2018-06-25 12:25:00,63.09,63.19,63.07,63.15,21020.0,53.9061,53.9916,53.8891,53.9574,21020.0
2018-06-25 12:30:00,63.14,63.17,63.12,63.16,17472.0,53.9489,53.9745,53.9318,53.966,17472.0
2018-06-25 12:35:00,63.17,63.31,63.13,63.3,48814.0,53.9745,54.0941,53.9403,54.0856,48814.0
2018-06-25 12:40:00,63.31,63.36,63.3,63.36,19413.0,54.0941,54.1368,54.0856,54.1368,19413.0
2018-06-25 12:45:00,63.35,63.39,63.26,63.28,13972.0,54.1283,54.1625,54.0514,54.0685,13972.0
2018-06-25 12:50:00,63.27,63.42,63.25,63.39,14628.0,54.0599,54.1881,54.0429,54.1625,14628.0
2018-06-25 12:55:00,63.4,63.66,63.39,63.6,22609.0,54.171,54.3932,54.1625,54.3419,22609.0
2018-06-25 13:00:00,63.61,63.62,63.47,63.49,19756.0,54.3505,54.359,54.2308,54.2479,19756.0
2018-06-25 13:05:00,63.49,63.5,63.42,63.43,15328.0,54.2479,54.2565,54.1881,54.1967,15328.0
2018-06-25 13:10:00,63.44,63.45,63.32,63.36,17701.0,54.2052,54.2137,54.1027,54.1368,17701.0
2018-06-25 13:15:00,63.35,63.35,63.21,63.27,17915.0,54.1283,54.1283,54.0087,54.0599,17915.0
2018-06-25 13:20:00,63.26,63.33,63.22,63.27,15098.0,54.0514,54.1112,54.0172,54.0599,15098.0
2018-06-25 13:25:00,63.28,63.34,63.24,63.29,17179.0,54.0685,54.1198,54.0343,54.077,17179.0
2018-06-25 13:30:00,63.29,63.45,63.29,63.45,17175.0,54.077,54.2137,54.077,54.2137,17175.0
2018-06-25 13:35:00,63.45,63.45,63.3,63.33,17231.0,54.2137,54.2137,54.0856,54.1112,17231.0
2018-06-25 13:40:00,63.33,63.47,63.26,63.47,17462.0,54.1112,54.2308,54.0514,54.2308,17462.0
2018-06-25 13:45:00,63.52,63.57,63.38,63.45,11290.0,54.2736,54.3163,54.1539,54.2137,11290.0
2018-06-25 13:50:00,63.45,63.54,63.41,63.44,11367.0,54.2137,54.2906,54.1796,54.2052,11367.0
2018-06-25 13:55:00,63.43,63.45,63.37,63.4,16617.0,54.1967,54.2137,54.1454,54.171,16617.0
2018-06-25 14:00:00,63.39,63.45,63.33,63.36,17974.0,54.1625,54.2137,54.1112,54.1368,17974.0
2018-06-25 14:05:00,63.36,63.38,63.31,63.31,17672.0,54.1368,54.1539,54.0941,54.0941,17672.0
2018-06-25 14:10:00,63.31,63.39,63.23,63.31,23836.0,54.0941,54.1625,54.0258,54.0941,23836.0
2018-06-25 14:15:00,63.32,63.35,63.24,63.26,15887.0,54.1027,54.1283,54.0343,54.0514,15887.0
2018-06-25 14:20:00,63.27,63.27,63.17,63.25,22011.0,54.0599,54.0599,53.9745,54.0429,22011.0
2018-06-25 14:25:00,63.26,63.26,63.16,63.21,19291.0,54.0514,54.0514,53.966,54.0087,19291.0
2018-06-25 14:30:00,63.21,63.24,63.09,63.09,21467.0,54.0087,54.0343,53.9061,53.9061,21467.0
2018-06-25 14:35:00,63.1,63.1,62.93,62.93,38167.0,53.9147,53.9147,53.7694,53.7694,38167.0
2018-06-25 14:40:00,62.93,62.99,62.91,62.99,29401.0,53.7694,53.8207,53.7523,53.8207,29401.0
2018-06-25 14:45:00,62.98,62.98,62.78,62.8,26396.0,53.8122,53.8122,53.6413,53.6584,26396.0
2018-06-25 14:50:00,62.79,62.81,62.69,62.77,42725.0,53.6498,53.6669,53.5644,53.6327,42725.0
2018-06-25 14:55:00,62.77,62.83,62.73,62.75,27833.0,53.6327,53.684,53.5986,53.6156,27833.0
2018-06-25 15:00:00,62.74,62.8,62.71,62.72,23332.0,53.6071,53.6584,53.5815,53.59,23332.0
2018-06-25 15:05:00,62.71,62.74,62.61,62.61,25465.0,53.5815,53.6071,53.496,53.496,25465.0
2018-06-25 15:10:00,62.61,62.64,62.54,62.55,36704.0,53.496,53.5217,53.4362,53.4448,36704.0
2018-06-25 15:15:00,62.54,62.8,62.54,62.8,41117.0,53.4362,53.6584,53.4362,53.6584,41117.0
2018-06-25 15:20:00,62.8,62.95,62.8,62.92,36482.0,53.6584,53.7865,53.6584,53.7609,36482.0
2018-06-25 15:25:00,62.91,62.92,62.86,62.91,37646.0,53.7523,53.7609,53.7096,53.7523,37646.0
2018-06-25 15:30:00,62.9,63.2,62.9,63.19,68399.0,53.7438,54.0001,53.7438,53.9916,68399.0
2018-06-25 15:35:00,63.19,63.45,63.13,63.43,48051.0,53.9916,54.2137,53.9403,54.1967,48051.0
2018-06-25 15:40:00,63.41,63.54,63.39,63.53,76167.0,54.1796,54.2906,54.1625,54.2821,76167.0
2018-06-25 15:45:00,63.55,63.57,63.47,63.55,89960.0,54.2992,54.3163,54.2308,54.2992,89960.0
2018-06-25 15:50:00,63.55,63.64,63.49,63.53,81597.0,54.2992,54.3761,54.2479,54.2821,81597.0
2018-06-25 15:55:00,63.53,63.61,63.45,63.46,164175.0,54.2821,54.3505,54.2137,54.2223,164175.0
2018-06-26 09:30:00,63.71,63.78,63.5,63.55,32939.0,54.4359,54.4957,54.2565,54.2992,32939.0
2018-06-26 09:35:00,63.56,63.7,63.51,63.55,24792.0,54.3077,54.4274,54.265,54.2992,24792.0
2018-06-26 09:40:00,63.5,63.74,63.42,63.68,27165.0,54.2565,54.4615,54.1881,54.4103,27165.0
2018-06-26 09:45:00,63.66,63.66,63.46,63.57,35716.0,54.3932,54.3932,54.2223,54.3163,35716.0
2018-06-26 09:50:00,63.58,63.81,63.58,63.6,18714.0,54.3248,54.5213,54.3248,54.3419,18714.0
2018-06-26 09:55:00,63.59,63.6,63.43,63.51,18424.0,54.3334,54.3419,54.1967,54.265,18424.0
2018-06-26 10:00:00,63.47,63.83,63.47,63.7,14956.0,54.2308,54.5384,54.2308,54.4274,14956.0
2018-06-26 10:05:00,63.69,63.79,63.68,63.71,13489.0,54.4188,54.5042,54.4103,54.4359,13489.0
2018-06-26 10:10:00,63.68,63.85,63.59,63.72,15734.0,54.4103,54.5555,54.3334,54.4444,15734.0
2018-06-26 10:15:00,63.79,63.97,63.77,63.83,16644.0,54.5042,54.658,54.4872,54.5384,16644.0
2018-06-26 10:20:00,63.84,63.9,63.67,63.67,14158.0,54.547,54.5982,54.4017,54.4017,14158.0
2018-06-26 10:25:00,63.67,63.73,63.59,63.6,13392.0,54.4017,54.453,54.3334,54.3419,13392.0
2018-06-26 10:30:00,63.61,63.72,63.58,63.6,14378.0,54.3505,54.4444,54.3248,54.3419,14378.0
2018-06-26 10:35:00,63.59,63.63,63.39,63.44,38324.0,54.3334,54.3675,54.1625,54.2052,38324.0
2018-06-26 10:40:00,63.46,63.69,63.4,63.68,12356.0,54.2223,54.4188,54.171,54.4103,12356.0
2018-06-26 10:45:00,63.67,63.67,63.49,63.62,10138.0,54.4017,54.4017,54.2479,54.359,10138.0
2018-06-26 10:50:00,63.64,63.77,63.6,63.65,18578.0,54.3761,54.4872,54.3419,54.3846,18578.0
2018-06-26 10:55:00,63.63,63.77,63.58,63.73,25174.0,54.3675,54.4872,54.3248,54.453,25174.0
2018-06-26 11:00:00,63.73,64.09,63.69,64.08,24063.0,54.453,54.7606,54.4188,54.752,24063.0
2018-06-26 11:05:00,64.07,64.21,64.0,64.15,20650.0,54.7435,54.8631,54.6837,54.8118,20650.0
2018-06-26 11:10:00,64.14,64.25,64.1,64.13,21684.0,54.8033,54.8973,54.7691,54.7948,21684.0
2018-06-26 11:15:00,64.13,64.23,64.09,64.11,19487.0,54.7948,54.8802,54.7606,54.7777,19487.0
2018-06-26 11:20:00,64.11,64.36,64.1,64.21,58351.0,54.7777,54.9913,54.7691,54.8631,58351.0
2018-06-26 11:25:00,64.23,64.29,64.07,64.09,38811.0,54.8802,54.9315,54.7435,54.7606,38811.0
2018-06-26 11:30:00,64.12,64.19,64.03,64.03,16716.0,54.7862,54.846,54.7093,54.7093,16716.0
2018-06-26 11:35:00,64.03,64.07,63.97,64.03,7611.0,54.7093,54.7435,54.658,54.7093,7611.0
2018-06-26 11:40:00,64.03,64.2,63.98,64.1,9325.0,54.7093,54.8546,54.6666,54.7691,9325.0
2018-06-26 11:45:00,64.09,64.18,64.09,64.1,9263.0,54.7606,54.8375,54.7606,54.7691,9263.0
2018-06-26 11:50:00,64.12,64.13,64.0,64.0,9994.0,54.7862,54.7948,54.6837,54.6837,9994.0
2018-06-26 11:55:00,63.99,64.08,63.94,64.08,7895.0,54.6751,54.752,54.6324,54.752,7895.0
2018-06-26 12:00:00,64.06,64.15,64.06,64.1,9242.0,54.7349,54.8118,54.7349,54.7691,9242.0
2018-06-26 12:05:00,64.08,64.13,64.06,64.07,14937.0,54.752,54.7948,54.7349,54.7435,14937.0
2018-06-26 12:10:00,64.07,64.08,63.93,63.93,10567.0,54.7435,54.752,54.6239,54.6239,10567.0
2018-06-26 12:15:00,63.94,64.16,63.93,64.06,26798.0,54.6324,54.8204,54.6239,54.7349,26798.0
2018-06-26 12:20:00,64.07,64.25,64.07,64.16,18155.0,54.7435,54.8973,54.7435,54.8204,18155.0
2018-06-26 12:25:00,64.16,64.18,64.08,64.12,9872.0,54.8204,54.8375,54.752,54.7862,9872.0
2018-06-26 12:30:00,64.12,64.24,64.12,64.19,10152.0,54.7862,54.8887,54.7862,54.846,10152.0
2018-06-26 12:35:00,64.19,64.31,64.18,64.26,9108.0,54.846,54.9486,54.8375,54.9058,9108.0
2018-06-26 12:40:00,64.27,64.37,64.27,64.33,12060.0,54.9144,54.9998,54.9144,54.9656,12060.0
2018-06-26 12:45:00,64.31,64.32,64.24,64.25,9135.0,54.9486,54.9571,54.8887,54.8973,9135.0
2018-06-26 12:50:00,64.26,64.37,64.25,64.3,8717.0,54.9058,54.9998,54.8973,54.94,8717.0
2018-06-26 12:55:00,64.3,64.32,64.21,64.29,8600.0,54.94,54.9571,54.8631,54.9315,8600.0
2018-06-26 13:00:00,64.27,64.28,64.22,64.26,6743.0,54.9144,54.9229,54.8717,54.9058,6743.0
2018-06-26 13:05:00,64.26,64.3,64.23,64.27,6003.0,54.9058,54.94,54.8802,54.9144,6003.0
2018-06-26 13:10:00,64.27,64.32,64.23,64.29,8033.0,54.9144,54.9571,54.8802,54.9315,8033.0
2018-06-26 13:15:00,64.27,64.37,64.26,64.36,7800.0,54.9144,54.9998,54.9058,54.9913,7800.0
2018-06-26 13:20:00,64.34,64.37,64.28,64.37,11991.0,54.9742,54.9998,54.9229,54.9998,11991.0
2018-06-26 13:25:00,64.35,64.4,64.33,64.37,10489.0,54.9827,55.0255,54.9656,54.9998,10489.0
2018-06-26 13:30:00,64.37,64.4,64.25,64.25,13477.0,54.9998,55.0255,54.8973,54.8973,13477.0
2018-06-26 13:35:00,64.25,64.28,64.2,64.26,11425.0,54.8973,54.9229,54.8546,54.9058,11425.0
2018-06-26 13:40:00,64.24,64.24,64.15,64.18,8956.0,54.8887,54.8887,54.8118,54.8375,8956.0
2018-06-26 13:45:00,64.17,64.25,64.15,64.23,11202.0,54.8289,54.8973,54.8118,54.8802,11202.0
2018-06-26 13:50:00,64.23,64.27,64.2,64.21,6940.0,54.8802,54.9144,54.8546,54.8631,6940.0
2018-06-26 13:55:00,64.21,64.22,64.09,64.16,13199.0,54.8631,54.8717,54.7606,54.8204,13199.0
2018-06-26 14:00:00,64.17,64.29,64.16,64.29,10403.0,54.8289,54.9315,54.8204,54.9315,10403.0
2018-06-26 14:05:00,64.3,64.32,64.23,64.25,10034.0,54.94,54.9571,54.8802,54.8973,10034.0
2018-06-26 14:10:00,64.28,64.31,64.19,64.2,9108.0,54.9229,54.9486,54.846,54.8546,9108.0
2018-06-26 14:15:00,64.2,64.25,64.17,64.23,11402.0,54.8546,54.8973,54.8289,54.8802,11402.0
2018-06-26 14:20:00,64.22,64.28,64.2,64.23,10920.0,54.8717,54.9229,54.8546,54.8802,10920.0
2018-06-26 14:25:00,64.23,64.26,64.22,64.25,6665.0,54.8802,54.9058,54.8717,54.8973,6665.0
2018-06-26 14:30:00,64.24,64.24,64.2,64.24,9724.0,54.8887,54.8887,54.8546,54.8887,9724.0
2018-06-26 14:35:00,64.25,64.31,64.24,64.26,10684.0,54.8973,54.9486,54.8887,54.9058,10684.0
2018-06-26 14:40:00,64.26,64.33,64.23,64.31,10390.0,54.9058,54.9656,54.8802,54.9486,10390.0
2018-06-26 14:45:00,64.3,64.31,64.26,64.29,7857.0,54.94,54.9486,54.9058,54.9315,7857.0
2018-06-26 14:50:00,64.28,64.35,64.28,64.29,7606.0,54.9229,54.9827,54.9229,54.9315,7606.0
2018-06-26 14:55:00,64.31,64.31,64.19,64.2,14103.0,54.9486,54.9486,54.846,54.8546,14103.0
2018-06-26 15:00:00,64.18,64.25,64.16,64.16,17935.0,54.8375,54.8973,54.8204,54.8204,17935.0
2018-06-26 15:05:00,64.16,64.19,64.09,64.1,10420.0,54.8204,54.846,54.7606,54.7691,10420.0
2018-06-26 15:10:00,64.1,64.16,64.1,64.14,15234.0,54.7691,54.8204,54.7691,54.8033,15234.0
2018-06-26 15:15:00,64.14,64.15,64.11,64.12,12184.0,54.8033,54.8118,54.7777,54.7862,12184.0
2018-06-26 15:20:00,64.11,64.19,64.11,64.19,14862.0,54.7777,54.846,54.7777,54.846,14862.0
2018-06-26 15:25:00,64.18,64.19,64.14,64.15,13440.0,54.8375,54.846,54.8033,54.8118,13440.0
2018-06-26 15:30:00,64.16,64.34,64.16,64.33,30547.0,54.8204,54.9742,54.8204,54.9656,30547.0
2018-06-26 15:35:00,64.32,64.33,64.27,64.31,22075.0,54.9571,54.9656,54.9144,54.9486,22075.0
2018-06-26 15:40:00,64.31,64.34,64.27,64.27,25359.0,54.9486,54.9742,54.9144,54.9144,25359.0
2018-06-26 15:45:00,64.26,64.27,64.12,64.16,58340.0,54.9058,54.9144,54.7862,54.8204,58340.0
2018-06-26 15:50:00,64.15,64.2,64.1,64.18,47396.0,54.8118,54.8546,54.7691,54.8375,47396.0
2018-06-26 15:55:00,64.18,64.2,64.11,64.14,151745.0,54.8375,54.8546,54.7777,54.8033,151745.0
2018-06-27 09:30:00,64.33,64.33,63.9,64.03,45717.0,54.9656,54.9656,54.5982,54.7093,45717.0
2018-06-27 09:35:00,64.07,64.07,63.65,63.68,26386.0,54.7435,54.7435,54.3846,54.4103,26386.0
2018-06-27 09:40:00,63.67,63.91,63.6,63.79,20178.0,54.4017,54.6068,54.3419,54.5042,20178.0
2018-06-27 09:45:00,63.81,64.19,63.77,64.11,15045.0,54.5213,54.846,54.4872,54.7777,15045.0
2018-06-27 09:50:00,64.15,64.32,64.15,64.24,8934.0,54.8118,54.9571,54.8118,54.8887,8934.0
2018-06-27 09:55:00,64.22,64.39,64.16,64.33,12840.0,54.8717,55.0169,54.8204,54.9656,12840.0
2018-06-27 10:00:00,64.26,64.42,64.25,64.39,8219.0,54.9058,55.0425,54.8973,55.0169,8219.0
2018-06-27 10:05:00,64.38,64.43,64.25,64.4,11969.0,55.0084,55.0511,54.8973,55.0255,11969.0
2018-06-27 10:10:00,64.43,64.47,64.34,64.42,11227.0,55.0511,55.0853,54.9742,55.0425,11227.0
2018-06-27 10:15:00,64.42,64.44,64.28,64.3,7083.0,55.0425,55.0596,54.9229,54.94,7083.0
2018-06-27 10:20:00,64.3,64.38,64.26,64.3,9534.0,54.94,55.0084,54.9058,54.94,9534.0
2018-06-27 10:25:00,64.29,64.32,64.22,64.24,5701.0,54.9315,54.9571,54.8717,54.8887,5701.0
2018-06-27 10:30:00,64.25,64.43,64.25,64.36,10643.0,54.8973,55.0511,54.8973,54.9913,10643.0
2018-06-27 10:35:00,64.37,64.56,64.37,64.56,15986.0,54.9998,55.1622,54.9998,55.1622,15986.0
2018-06-27 10:40:00,64.56,64.58,64.46,64.5,11596.0,55.1622,55.1793,55.0767,55.1109,11596.0
2018-06-27 10:45:00,64.49,64.59,64.49,64.56,17334.0,55.1024,55.1878,55.1024,55.1622,17334.0
2018-06-27 10:50:00,64.57,64.63,64.54,64.62,11268.0,55.1707,55.222,55.1451,55.2134,11268.0
2018-06-27 10:55:00,64.64,64.66,64.49,64.49,15551.0,55.2305,55.2476,55.1024,55.1024,15551.0
2018-06-27 11:00:00,64.5,64.52,64.35,64.35,11732.0,55.1109,55.128,54.9827,54.9827,11732.0
2018-06-27 11:05:00,64.32,64.34,64.2,64.29,10496.0,54.9571,54.9742,54.8546,54.9315,10496.0
2018-06-27 11:10:00,64.27,64.32,64.19,64.26,8428.0,54.9144,54.9571,54.846,54.9058,8428.0
2018-06-27 11:15:00,64.27,64.31,64.23,64.31,5396.0,54.9144,54.9486,54.8802,54.9486,5396.0
2018-06-27 11:20:00,64.3,64.37,64.22,64.23,6782.0,54.94,54.9998,54.8717,54.8802,6782.0
2018-06-27 11:25:00,64.21,64.23,64.08,64.09,6899.0,54.8631,54.8802,54.752,54.7606,6899.0
2018-06-27 11:30:00,64.05,64.09,64.0,64.06,12631.0,54.7264,54.7606,54.6837,54.7349,12631.0
2018-06-27 11:35:00,64.06,64.11,64.02,64.11,5578.0,54.7349,54.7777,54.7008,54.7777,5578.0
2018-06-27 11:40:00,64.07,64.09,63.97,64.01,10290.0,54.7435,54.7606,54.658,54.6922,10290.0
2018-06-27 11:45:00,63.98,64.19,63.96,64.19,6850.0,54.6666,54.846,54.6495,54.846,6850.0
2018-06-27 11:50:00,64.11,64.14,64.07,64.14,2827.0,54.7777,54.8033,54.7435,54.8033,2827.0
2018-06-27 11:55:00,64.16,64.22,64.1,64.18,12350.0,54.8204,54.8717,54.7691,54.8375,12350.0
2018-06-27 12:00:00,64.19,64.37,64.13,64.33,14437.0,54.846,54.9998,54.7948,54.9656,14437.0
2018-06-27 12:05:00,64.33,64.36,64.25,64.25,5790.0,54.9656,54.9913,54.8973,54.8973,5790.0
2018-06-27 12:10:00,64.27,64.31,64.24,64.31,5428.0,54.9144,54.9486,54.8887,54.9486,5428.0
2018-06-27 12:15:00,64.31,64.4,64.29,64.37,5808.0,54.9486,55.0255,54.9315,54.9998,5808.0
2018-06-27 12:20:00,64.36,64.42,64.33,64.34,16944.0,54.9913,55.0425,54.9656,54.9742,16944.0
2018-06-27 12:25:00,64.33,64.35,64.25,64.26,5495.0,54.9656,54.9827,54.8973,54.9058,5495.0
2018-06-27 12:30:00,64.25,64.28,64.21,64.23,6720.0,54.8973,54.9229,54.8631,54.8802,6720.0
2018-06-27 12:35:00,64.23,64.23,64.17,64.2,2368.0,54.8802,54.8802,54.8289,54.8546,2368.0
2018-06-27 12:40:00,64.2,64.2,64.14,64.14,7138.0,54.8546,54.8546,54.8033,54.8033,7138.0
2018-06-27 12:45:00,64.11,64.19,64.08,64.19,9654.0,54.7777,54.846,54.752,54.846,9654.0
2018-06-27 12:50:00,64.19,64.25,64.13,64.15,3919.0,54.846,54.8973,54.7948,54.8118,3919.0
2018-06-27 12:55:00,64.15,64.2,64.03,64.05,8691.0,54.8118,54.8546,54.7093,54.7264,8691.0
2018-06-27 13:00:00,64.07,64.12,64.01,64.03,5256.0,54.7435,54.7862,54.6922,54.7093,5256.0
2018-06-27 13:05:00,64.01,64.06,63.89,63.9,17887.0,54.6922,54.7349,54.5897,54.5982,17887.0
2018-06-27 13:10:00,63.91,63.99,63.75,63.75,83073.0,54.6068,54.6751,54.4701,54.4701,83073.0
2018-06-27 13:15:00,63.72,63.73,63.42,63.47,63730.0,54.4444,54.453,54.1881,54.2308,63730.0
2018-06-27 13:20:00,63.47,63.66,63.47,63.64,17100.0,54.2308,54.3932,54.2308,54.3761,17100.0
2018-06-27 13:25:00,63.62,63.69,63.57,63.66,9325.0,54.359,54.4188,54.3163,54.3932,9325.0
2018-06-27 13:30:00,63.67,63.69,63.55,63.68,10747.0,54.4017,54.4188,54.2992,54.4103,10747.0
2018-06-27 13:35:00,63.69,63.7,63.53,63.59,14886.0,54.4188,54.4274,54.2821,54.3334,14886.0
2018-06-27 13:40:00,63.57,63.66,63.56,63.58,14512.0,54.3163,54.3932,54.3077,54.3248,14512.0
2018-06-27 13:45:00,63.54,63.54,63.35,63.37,25278.0,54.2906,54.2906,54.1283,54.1454,25278.0
2018-06-27 13:50:00,63.36,63.45,63.31,63.43,26201.0,54.1368,54.2137,54.0941,54.1967,26201.0
2018-06-27 13:55:00,63.42,63.44,63.37,63.4,10360.0,54.1881,54.2052,54.1454,54.171,10360.0
2018-06-27 14:00:00,63.38,63.54,63.36,63.4,13138.0,54.1539,54.2906,54.1368,54.171,13138.0
2018-06-27 14:05:00,63.39,63.39,63.26,63.3,17782.0,54.1625,54.1625,54.0514,54.0856,17782.0
2018-06-27 14:10:00,63.29,63.35,63.26,63.34,8946.0,54.077,54.1283,54.0514,54.1198,8946.0
2018-06-27 14:15:00,63.31,63.38,63.29,63.35,11904.0,54.0941,54.1539,54.077,54.1283,11904.0
2018-06-27 14:20:00,63.35,63.4,63.22,63.23,26656.0,54.1283,54.171,54.0172,54.0258,26656.0
2018-06-27 14:25:00,63.24,63.32,63.2,63.2,15827.0,54.0343,54.1027,54.0001,54.0001,15827.0
2018-06-27 14:30:00,63.18,63.23,62.98,63.16,93685.0,53.983,54.0258,53.8122,53.966,93685.0
2018-06-27 14:35:00,63.18,63.37,63.18,63.35,18352.0,53.983,54.1454,53.983,54.1283,18352.0
2018-06-27 14:40:00,63.34,63.37,63.28,63.31,7037.0,54.1198,54.1454,54.0685,54.0941,7037.0
2018-06-27 14:45:00,63.31,63.36,63.26,63.27,5895.0,54.0941,54.1368,54.0514,54.0599,5895.0
2018-06-27 14:50:00,63.24,63.28,63.11,63.11,11672.0,54.0343,54.0685,53.9232,53.9232,11672.0
2018-06-27 14:55:00,63.11,63.15,63.03,63.06,15254.0,53.9232,53.9574,53.8549,53.8805,15254.0
2018-06-27 15:00:00,63.04,63.12,63.04,63.11,11247.0,53.8634,53.9318,53.8634,53.9232,11247.0
2018-06-27 15:05:00,63.12,63.17,63.05,63.07,9270.0,53.9318,53.9745,53.872,53.8891,9270.0
2018-06-27 15:10:00,63.06,63.08,63.0,63.08,19032.0,53.8805,53.8976,53.8292,53.8976,19032.0
2018-06-27 15:15:00,63.06,63.12,62.99,63.1,12736.0,53.8805,53.9318,53.8207,53.9147,12736.0
2018-06-27 15:20:00,63.13,63.24,63.11,63.24,12845.0,53.9403,54.0343,53.9232,54.0343,12845.0
2018-06-27 15:25:00,63.23,63.29,63.14,63.27,12126.0,54.0258,54.077,53.9489,54.0599,12126.0
2018-06-27 15:30:00,63.27,63.27,63.17,63.19,21662.0,54.0599,54.0599,53.9745,53.9916,21662.0
2018-06-27 15:35:00,63.16,63.17,63.07,63.14,24149.0,53.966,53.9745,53.8891,53.9489,24149.0
2018-06-27 15:40:00,63.14,63.22,63.12,63.17,18369.0,53.9489,54.0172,53.9318,53.9745,18369.0
2018-06-27 15:45:00,63.16,63.17,62.98,63.04,75150.0,53.966,53.9745,53.8122,53.8634,75150.0
2018-06-27 15:50:00,63.03,63.15,63.01,63.14,39689.0,53.8549,53.9574,53.8378,53.9489,39689.0
2018-06-27 15:55:00,63.14,63.2,62.97,62.98,83542.0,53.9489,54.0001,53.8036,53.8122,83542.0
2018-06-28 09:30:00,62.55,62.7,62.25,62.57,32640.0,53.7687,53.8976,53.5108,53.7859,32640.0
2018-06-28 09:35:00,62.61,62.61,62.22,62.33,19858.0,53.8202,53.8202,53.485,53.5795,19858.0
2018-06-28 09:40:00,62.38,62.4,62.15,62.19,30323.0,53.6225,53.6397,53.4248,53.4592,30323.0
2018-06-28 09:45:00,62.16,62.17,61.74,61.79,23401.0,53.4334,53.442,53.0724,53.1154,23401.0
2018-06-28 09:50:00,61.8,61.98,61.69,61.93,24966.0,53.124,53.2787,53.0294,53.2357,24966.0
2018-06-28 09:55:00,61.9,61.94,61.8,61.88,11398.0,53.2099,53.2443,53.124,53.1927,11398.0
2018-06-28 10:00:00,61.89,62.05,61.88,61.99,29390.0,53.2013,53.3389,53.1927,53.2873,29390.0
2018-06-28 10:05:00,61.98,62.07,61.9,61.99,37629.0,53.2787,53.356,53.2099,53.2873,37629.0
2018-06-28 10:10:00,61.98,62.05,61.84,61.88,26266.0,53.2787,53.3389,53.1583,53.1927,26266.0
2018-06-28 10:15:00,61.88,61.93,61.81,61.9,13458.0,53.1927,53.2357,53.1325,53.2099,13458.0
2018-06-28 10:20:00,61.85,62.03,61.85,61.99,21049.0,53.1669,53.3217,53.1669,53.2873,21049.0
2018-06-28 10:25:00,61.99,62.19,61.99,62.09,13179.0,53.2873,53.4592,53.2873,53.3732,13179.0
2018-06-28 10:30:00,62.08,62.13,62.04,62.06,14655.0,53.3646,53.4076,53.3303,53.3475,14655.0
2018-06-28 10:35:00,62.05,62.13,62.0,62.13,8325.0,53.3389,53.4076,53.2959,53.4076,8325.0
2018-06-28 10:40:00,62.13,62.34,62.12,62.33,11442.0,53.4076,53.5881,53.399,53.5795,11442.0
2018-06-28 10:45:00,62.35,62.38,62.3,62.36,19569.0,53.5967,53.6225,53.5538,53.6053,19569.0
2018-06-28 10:50:00,62.35,62.56,62.22,62.55,17682.0,53.5967,53.7773,53.485,53.7687,17682.0
2018-06-28 10:55:00,62.55,62.71,62.55,62.71,15653.0,53.7687,53.9062,53.7687,53.9062,15653.0
2018-06-28 11:00:00,62.72,62.75,62.44,62.5,16819.0,53.9148,53.9406,53.6741,53.7257,16819.0
2018-06-28 11:05:00,62.51,62.51,62.23,62.3,22438.0,53.7343,53.7343,53.4936,53.5538,22438.0
2018-06-28 11:10:00,62.3,62.3,62.15,62.21,22309.0,53.5538,53.5538,53.4248,53.4764,22309.0
2018-06-28 11:15:00,62.21,62.28,62.16,62.28,20214.0,53.4764,53.5366,53.4334,53.5366,20214.0
2018-06-28 11:20:00,62.28,62.47,62.22,62.42,24709.0,53.5366,53.6999,53.485,53.6569,24709.0
2018-06-28 11:25:00,62.42,62.6,62.4,62.59,24930.0,53.6569,53.8116,53.6397,53.803,24930.0
2018-06-28 11:30:00,62.6,62.78,62.59,62.75,25893.0,53.8116,53.9664,53.803,53.9406,25893.0
2018-06-28 11:35:00,62.75,62.78,62.58,62.62,12183.0,53.9406,53.9664,53.7944,53.8288,12183.0
2018-06-28 11:40:00,62.61,62.61,62.43,62.45,10787.0,53.8202,53.8202,53.6655,53.6827,10787.0
2018-06-28 11:45:00,62.45,62.5,62.23,62.29,28212.0,53.6827,53.7257,53.4936,53.5452,28212.0
2018-06-28 11:50:00,62.3,62.34,62.24,62.3,13926.0,53.5538,53.5881,53.5022,53.5538,13926.0
2018-06-28 11:55:00,62.3,62.35,62.18,62.28,58566.0,53.5538,53.5967,53.4506,53.5366,58566.0
2018-06-28 12:00:00,62.27,62.32,62.17,62.19,16143.0,53.528,53.571,53.442,53.4592,16143.0
2018-06-28 12:05:00,62.2,62.28,62.1,62.11,15458.0,53.4678,53.5366,53.3818,53.3904,15458.0
2018-06-28 12:10:00,62.1,62.11,62.01,62.01,16589.0,53.3818,53.3904,53.3045,53.3045,16589.0
2018-06-28 12:15:00,62.01,62.04,61.94,61.99,29027.0,53.3045,53.3303,53.2443,53.2873,29027.0
2018-06-28 12:20:00,62.0,62.04,61.95,61.97,18197.0,53.2959,53.3303,53.2529,53.2701,18197.0
2018-06-28 12:25:00,61.97,62.02,61.95,61.99,18227.0,53.2701,53.3131,53.2529,53.2873,18227.0
2018-06-28 12:30:00,61.98,62.04,61.94,61.99,16411.0,53.2787,53.3303,53.2443,53.2873,16411.0
2018-06-28 12:35:00,61.99,62.05,61.97,62.04,8744.0,53.2873,53.3389,53.2701,53.3303,8744.0
2018-06-28 12:40:00,62.03,62.08,62.01,62.08,8861.0,53.3217,53.3646,53.3045,53.3646,8861.0
2018-06-28 12:45:00,62.07,62.11,61.98,62.11,56112.0,53.356,53.3904,53.2787,53.3904,56112.0
2018-06-28 12:50:00,62.13,62.2,62.13,62.17,10810.0,53.4076,53.4678,53.4076,53.442,10810.0
2018-06-28 12:55:00,62.16,62.3,62.15,62.24,14064.0,53.4334,53.5538,53.4248,53.5022,14064.0
2018-06-28 13:00:00,62.23,62.3,62.22,62.26,8278.0,53.4936,53.5538,53.485,53.5194,8278.0
2018-06-28 13:05:00,62.26,62.33,62.22,62.33,8872.0,53.5194,53.5795,53.485,53.5795,8872.0
2018-06-28 13:10:00,62.34,62.34,62.24,62.25,11234.0,53.5881,53.5881,53.5022,53.5108,11234.0
2018-06-28 13:15:00,62.25,62.31,62.24,62.28,10618.0,53.5108,53.5624,53.5022,53.5366,10618.0
2018-06-28 13:20:00,62.27,62.35,62.23,62.32,10777.0,53.528,53.5967,53.4936,53.571,10777.0
2018-06-28 13:25:00,62.31,62.35,62.26,62.33,7326.0,53.5624,53.5967,53.5194,53.5795,7326.0
2018-06-28 13:30:00,62.37,62.4,62.3,62.37,7093.0,53.6139,53.6397,53.5538,53.6139,7093.0
2018-06-28 13:35:00,62.36,62.5,62.36,62.46,10233.0,53.6053,53.7257,53.6053,53.6913,10233.0
2018-06-28 13:40:00,62.45,62.58,62.45,62.49,8731.0,53.6827,53.7944,53.6827,53.7171,8731.0
2018-06-28 13:45:00,62.5,62.54,62.46,62.51,6156.0,53.7257,53.7601,53.6913,53.7343,6156.0
2018-06-28 13:50:00,62.52,62.6,62.52,62.58,9403.0,53.7429,53.8116,53.7429,53.7944,9403.0
2018-06-28 13:55:00,62.58,62.63,62.55,62.55,8107.0,53.7944,53.8374,53.7687,53.7687,8107.0
2018-06-28 14:00:00,62.55,62.61,62.53,62.59,9223.0,53.7687,53.8202,53.7515,53.803,9223.0
2018-06-28 14:05:00,62.6,62.65,62.6,62.63,6265.0,53.8116,53.8546,53.8116,53.8374,6265.0
2018-06-28 14:10:00,62.63,62.63,62.52,62.52,12139.0,53.8374,53.8374,53.7429,53.7429,12139.0
2018-06-28 14:15:00,62.52,62.59,62.51,62.59,7915.0,53.7429,53.803,53.7343,53.803,7915.0
2018-06-28 14:20:00,62.59,62.7,62.56,62.66,18571.0,53.803,53.8976,53.7773,53.8632,18571.0
2018-06-28 14:25:00,62.65,62.67,62.57,62.59,17762.0,53.8546,53.8718,53.7859,53.803,17762.0
2018-06-28 14:30:00,62.6,62.6,62.48,62.48,7586.0,53.8116,53.8116,53.7085,53.7085,7586.0
2018-06-28 14:35:00,62.47,62.51,62.46,62.48,13534.0,53.6999,53.7343,53.6913,53.7085,13534.0
2018-06-28 14:40:00,62.5,62.55,62.5,62.5,9300.0,53.7257,53.7687,53.7257,53.7257,9300.0
2018-06-28 14:45:00,62.51,62.64,62.51,62.64,8666.0,53.7343,53.846,53.7343,53.846,8666.0
2018-06-28 14:50:00,62.64,62.77,62.63,62.74,12487.0,53.846,53.9578,53.8374,53.932,12487.0
2018-06-28 14:55:00,62.74,62.83,62.73,62.78,11473.0,53.932,54.0094,53.9234,53.9664,11473.0
2018-06-28 15:00:00,62.79,62.84,62.76,62.76,11451.0,53.975,54.0179,53.9492,53.9492,11451.0
2018-06-28 15:05:00,62.76,62.82,62.75,62.77,11452.0,53.9492,54.0008,53.9406,53.9578,11452.0
2018-06-28 15:10:00,62.77,62.91,62.76,62.91,10428.0,53.9578,54.0781,53.9492,54.0781,10428.0
2018-06-28 15:15:00,62.9,62.92,62.86,62.88,14513.0,54.0695,54.0867,54.0351,54.0523,14513.0
2018-06-28 15:20:00,62.88,62.9,62.82,62.82,10939.0,54.0523,54.0695,54.0008,54.0008,10939.0
2018-06-28 15:25:00,62.83,62.87,62.75,62.76,12305.0,54.0094,54.0437,53.9406,53.9492,12305.0
2018-06-28 15:30:00,62.76,62.76,62.57,62.57,24656.0,53.9492,53.9492,53.7859,53.7859,24656.0
2018-06-28 15:35:00,62.58,62.67,62.58,62.62,30104.0,53.7944,53.8718,53.7944,53.8288,30104.0
2018-06-28 15:40:00,62.63,62.67,62.6,62.67,30699.0,53.8374,53.8718,53.8116,53.8718,30699.0
2018-06-28 15:45:00,62.67,62.81,62.66,62.8,38885.0,53.8718,53.9922,53.8632,53.9836,38885.0
2018-06-28 15:50:00,62.79,62.79,62.64,62.71,69676.0,53.975,53.975,53.846,53.9062,69676.0
2018-06-28 15:55:00,62.71,62.73,62.64,62.71,48056.0,53.9062,53.9234,53.846,53.9062,48056.0
2018-06-29 09:30:00,62.9,63.23,62.88,63.21,41793.0,54.0695,54.3532,54.0523,54.336,41793.0
2018-06-29 09:35:00,63.18,63.25,62.99,63.15,11412.0,54.3102,54.3704,54.1469,54.2844,11412.0
2018-06-29 09:40:00,63.19,63.2,63.0,63.0,12371.0,54.3188,54.3274,54.1555,54.1555,12371.0
2018-06-29 09:45:00,63.05,63.14,62.98,62.99,27153.0,54.1985,54.2758,54.1383,54.1469,27153.0
2018-06-29 09:50:00,63.0,63.04,62.77,62.91,14186.0,54.1555,54.1899,53.9578,54.0781,14186.0
2018-06-29 09:55:00,62.92,63.1,62.9,63.07,11287.0,54.0867,54.2414,54.0695,54.2157,11287.0
2018-06-29 10:00:00,63.08,63.11,62.98,62.99,9572.0,54.2243,54.25,54.1383,54.1469,9572.0
2018-06-29 10:05:00,62.95,62.95,62.78,62.84,17083.0,54.1125,54.1125,53.9664,54.0179,17083.0
2018-06-29 10:10:00,62.86,62.92,62.8,62.88,14397.0,54.0351,54.0867,53.9836,54.0523,14397.0
2018-06-29 10:15:00,62.87,62.89,62.81,62.85,13191.0,54.0437,54.0609,53.9922,54.0265,13191.0
2018-06-29 10:20:00,62.85,63.05,62.85,63.0,14720.0,54.0265,54.1985,54.0265,54.1555,14720.0
2018-06-29 10:25:00,62.98,63.05,62.88,63.01,20782.0,54.1383,54.1985,54.0523,54.1641,20782.0
2018-06-29 10:30:00,63.01,63.04,62.9,62.99,10573.0,54.1641,54.1899,54.0695,54.1469,10573.0
2018-06-29 10:35:00,62.98,63.15,62.98,63.06,11500.0,54.1383,54.2844,54.1383,54.2071,11500.0
2018-06-29 10:40:00,63.07,63.1,62.96,63.1,15133.0,54.2157,54.2414,54.1211,54.2414,15133.0
2018-06-29 10:45:00,63.11,63.12,63.01,63.11,14949.0,54.25,54.2586,54.1641,54.25,14949.0
2018-06-29 10:50:00,63.12,63.12,62.99,62.99,11015.0,54.2586,54.2586,54.1469,54.1469,11015.0
2018-06-29 10:55:00,62.99,63.17,62.99,63.13,10655.0,54.1469,54.3016,54.1469,54.2672,10655.0
2018-06-29 11:00:00,63.14,63.18,63.08,63.1,9812.0,54.2758,54.3102,54.2243,54.2414,9812.0
2018-06-29 11:05:00,63.1,63.14,63.09,63.1,8083.0,54.2414,54.2758,54.2329,54.2414,8083.0
2018-06-29 11:10:00,63.1,63.16,63.06,63.07,7156.0,54.2414,54.293,54.2071,54.2157,7156.0
2018-06-29 11:15:00,63.07,63.08,63.01,63.02,8265.0,54.2157,54.2243,54.1641,54.1727,8265.0
2018-06-29 11:20:00,63.03,63.03,62.94,62.96,10855.0,54.1813,54.1813,54.1039,54.1211,10855.0
2018-06-29 11:25:00,62.96,63.0,62.93,62.94,5586.0,54.1211,54.1555,54.0953,54.1039,5586.0
2018-06-29 11:30:00,62.94,62.95,62.87,62.88,14952.0,54.1039,54.1125,54.0437,54.0523,14952.0
2018-06-29 11:35:00,62.88,62.93,62.86,62.91,8678.0,54.0523,54.0953,54.0351,54.0781,8678.0
2018-06-29 11:40:00,62.92,62.96,62.9,62.93,11085.0,54.0867,54.1211,54.0695,54.0953,11085.0
2018-06-29 11:45:00,62.92,62.97,62.92,62.96,5250.0,54.0867,54.1297,54.0867,54.1211,5250.0
2018-06-29 11:50:00,62.96,62.97,62.92,62.92,5118.0,54.1211,54.1297,54.0867,54.0867,5118.0
2018-06-29 11:55:00,62.91,62.94,62.84,62.9,14191.0,54.0781,54.1039,54.0179,54.0695,14191.0
2018-06-29 12:00:00,62.9,62.9,62.86,62.9,7092.0,54.0695,54.0695,54.0351,54.0695,7092.0
2018-06-29 12:05:00,62.89,62.98,62.88,62.93,7144.0,54.0609,54.1383,54.0523,54.0953,7144.0
2018-06-29 12:10:00,62.91,62.95,62.89,62.9,7223.0,54.0781,54.1125,54.0609,54.0695,7223.0
2018-06-29 12:15:00,62.88,62.93,62.84,62.92,10528.0,54.0523,54.0953,54.0179,54.0867,10528.0
2018-06-29 12:20:00,62.92,62.93,62.87,62.89,6444.0,54.0867,54.0953,54.0437,54.0609,6444.0
2018-06-29 12:25:00,62.89,62.91,62.85,62.91,9703.0,54.0609,54.0781,54.0265,54.0781,9703.0
2018-06-29 12:30:00,62.91,62.96,62.9,62.9,4779.0,54.0781,54.1211,54.0695,54.0695,4779.0
2018-06-29 12:35:00,62.92,62.96,62.91,62.95,7684.0,54.0867,54.1211,54.0781,54.1125,7684.0
2018-06-29 12:40:00,62.97,63.01,62.95,62.95,9634.0,54.1297,54.1641,54.1125,54.1125,9634.0
2018-06-29 12:45:00,62.93,62.95,62.92,62.92,6673.0,54.0953,54.1125,54.0867,54.0867,6673.0
2018-06-29 12:50:00,62.93,62.99,62.92,62.93,7759.0,54.0953,54.1469,54.0867,54.0953,7759.0
2018-06-29 12:55:00,62.92,62.99,62.88,62.95,8786.0,54.0867,54.1469,54.0523,54.1125,8786.0
2018-06-29 13:00:00,62.98,63.03,62.96,63.02,6337.0,54.1383,54.1813,54.1211,54.1727,6337.0
2018-06-29 13:05:00,63.02,63.08,63.0,63.05,4508.0,54.1727,54.2243,54.1555,54.1985,4508.0
2018-06-29 13:10:00,63.03,63.04,62.98,62.99,4880.0,54.1813,54.1899,54.1383,54.1469,4880.0
2018-06-29 13:15:00,63.0,63.02,62.95,62.97,6421.0,54.1555,54.1727,54.1125,54.1297,6421.0
2018-06-29 13:20:00,62.96,63.01,62.95,63.0,6036.0,54.1211,54.1641,54.1125,54.1555,6036.0
2018-06-29 13:25:00,62.99,62.99,62.93,62.93,8043.0,54.1469,54.1469,54.0953,54.0953,8043.0
2018-06-29 13:30:00,62.93,62.99,62.9,62.96,8179.0,54.0953,54.1469,54.0695,54.1211,8179.0
2018-06-29 13:35:00,62.97,63.0,62.96,62.97,4900.0,54.1297,54.1555,54.1211,54.1297,4900.0
2018-06-29 13:40:00,62.98,63.12,62.98,63.12,13044.0,54.1383,54.2586,54.1383,54.2586,13044.0
2018-06-29 13:45:00,63.13,63.18,63.1,63.18,9494.0,54.2672,54.3102,54.2414,54.3102,9494.0
2018-06-29 13:50:00,63.16,63.19,63.12,63.13,7088.0,54.293,54.3188,54.2586,54.2672,7088.0
2018-06-29 13:55:00,63.11,63.13,63.01,63.08,7366.0,54.25,54.2672,54.1641,54.2243,7366.0
2018-06-29 14:00:00,63.08,63.08,62.96,62.99,9399.0,54.2243,54.2243,54.1211,54.1469,9399.0
2018-06-29 14:05:00,62.97,63.08,62.94,63.08,9903.0,54.1297,54.2243,54.1039,54.2243,9903.0
2018-06-29 14:10:00,63.08,63.1,63.01,63.03,7046.0,54.2243,54.2414,54.1641,54.1813,7046.0
2018-06-29 14:15:00,63.02,63.02,62.96,63.0,8414.0,54.1727,54.1727,54.1211,54.1555,8414.0
2018-06-29 14:20:00,63.0,63.03,62.96,63.03,7743.0,54.1555,54.1813,54.1211,54.1813,7743.0
2018-06-29 14:25:00,63.03,63.04,63.0,63.02,5586.0,54.1813,54.1899,54.1555,54.1727,5586.0
2018-06-29 14:30:00,63.03,63.03,62.96,62.98,5802.0,54.1813,54.1813,54.1211,54.1383,5802.0
2018-06-29 14:35:00,62.99,63.01,62.92,62.97,20508.0,54.1469,54.1641,54.0867,54.1297,20508.0
2018-06-29 14:40:00,62.95,62.96,62.89,62.96,7441.0,54.1125,54.1211,54.0609,54.1211,7441.0
2018-06-29 14:45:00,62.97,62.98,62.95,62.96,16086.0,54.1297,54.1383,54.1125,54.1211,16086.0
2018-06-29 14:50:00,62.96,62.96,62.88,62.91,9962.0,54.1211,54.1211,54.0523,54.0781,9962.0
2018-06-29 14:55:00,62.91,62.98,62.91,62.98,6223.0,54.0781,54.1383,54.0781,54.1383,6223.0
2018-06-29 15:00:00,62.98,63.04,62.98,63.01,12705.0,54.1383,54.1899,54.1383,54.1641,12705.0
2018-06-29 15:05:00,63.0,63.0,62.94,62.94,5894.0,54.1555,54.1555,54.1039,54.1039,5894.0
2018-06-29 15:10:00,62.94,62.94,62.83,62.84,9226.0,54.1039,54.1039,54.0094,54.0179,9226.0
2018-06-29 15:15:00,62.84,62.84,62.76,62.76,15232.0,54.0179,54.0179,53.9492,53.9492,15232.0
2018-06-29 15:20:00,62.76,62.76,62.66,62.69,12451.0,53.9492,53.9492,53.8632,53.889,12451.0
2018-06-29 15:25:00,62.68,62.76,62.65,62.72,12443.0,53.8804,53.9492,53.8546,53.9148,12443.0
2018-06-29 15:30:00,62.72,62.73,62.68,62.71,23940.0,53.9148,53.9234,53.8804,53.9062,23940.0
2018-06-29 15:35:00,62.71,62.72,62.63,62.64,23451.0,53.9062,53.9148,53.8374,53.846,23451.0
2018-06-29 15:40:00,62.64,62.64,62.56,62.61,41617.0,53.846,53.846,53.7773,53.8202,41617.0
2018-06-29 15:45:00,62.61,62.65,62.54,62.6,53687.0,53.8202,53.8546,53.7601,53.8116,53687.0
2018-06-29 15:50:00,62.59,62.67,62.55,62.67,58198.0,53.803,53.8718,53.7687,53.8718,58198.0
2018-06-29 15:55:00,62.67,62.68,62.48,62.5,111558.0,53.8718,53.8804,53.7085,53.7257,111558.0
2018-07-02 09:30:00,62.03,62.64,62.0,62.51,49866.0,53.3217,53.846,53.2959,53.7343,49866.0
2018-07-02 09:35:00,62.59,62.78,62.55,62.78,18368.0,53.803,53.9664,53.7687,53.9664,18368.0
2018-07-02 09:40:00,62.78,62.79,62.58,62.59,16195.0,53.9664,53.975,53.7944,53.803,16195.0
2018-07-02 09:45:00,62.58,62.77,62.53,62.66,23567.0,53.7944,53.9578,53.7515,53.8632,23567.0
2018-07-02 09:50:00,62.64,62.67,62.51,62.61,17871.0,53.846,53.8718,53.7343,53.8202,17871.0
2018-07-02 09:55:00,62.62,62.8,62.5,62.79,11668.0,53.8288,53.9836,53.7257,53.975,11668.0
2018-07-02 10:00:00,62.78,62.91,62.77,62.86,12572.0,53.9664,54.0781,53.9578,54.0351,12572.0
2018-07-02 10:05:00,62.87,62.87,62.71,62.74,10259.0,54.0437,54.0437,53.9062,53.932,10259.0
2018-07-02 10:10:00,62.73,62.73,62.44,62.44,13322.0,53.9234,53.9234,53.6741,53.6741,13322.0
2018-07-02 10:15:00,62.49,62.58,62.46,62.58,8050.0,53.7171,53.7944,53.6913,53.7944,8050.0
2018-07-02 10:20:00,62.6,62.72,62.56,62.72,6056.0,53.8116,53.9148,53.7773,53.9148,6056.0
2018-07-02 10:25:00,62.73,62.79,62.6,62.74,17289.0,53.9234,53.975,53.8116,53.932,17289.0
2018-07-02 10:30:00,62.8,62.96,62.79,62.95,22624.0,53.9836,54.1211,53.975,54.1125,22624.0
2018-07-02 10:35:00,62.95,63.02,62.85,63.02,20790.0,54.1125,54.1727,54.0265,54.1727,20790.0
2018-07-02 10:40:00,63.02,63.03,62.92,62.98,7916.0,54.1727,54.1813,54.0867,54.1383,7916.0
2018-07-02 10:45:00,62.98,63.01,62.84,62.85,8165.0,54.1383,54.1641,54.0179,54.0265,8165.0
2018-07-02 10:50:00,62.8,62.86,62.79,62.83,9024.0,53.9836,54.0351,53.975,54.0094,9024.0
2018-07-02 10:55:00,62.81,62.84,62.79,62.81,6492.0,53.9922,54.0179,53.975,53.9922,6492.0
2018-07-02 11:00:00,62.81,62.96,62.81,62.89,16670.0,53.9922,54.1211,53.9922,54.0609,16670.0
2018-07-02 11:05:00,62.9,62.9,62.76,62.77,9441.0,54.0695,54.0695,53.9492,53.9578,9441.0
2018-07-02 11:10:00,62.79,62.82,62.67,62.67,8253.0,53.975,54.0008,53.8718,53.8718,8253.0
2018-07-02 11:15:00,62.68,62.74,62.59,62.64,14324.0,53.8804,53.932,53.803,53.846,14324.0
2018-07-02 11:20:00,62.63,62.69,62.61,62.63,11534.0,53.8374,53.889,53.8202,53.8374,11534.0
2018-07-02 11:25:00,62.62,62.7,62.57,62.64,8167.0,53.8288,53.8976,53.7859,53.846,8167.0
2018-07-02 11:30:00,62.65,62.65,62.52,62.59,13905.0,53.8546,53.8546,53.7429,53.803,13905.0
2018-07-02 11:35:00,62.58,62.6,62.47,62.51,53110.0,53.7944,53.8116,53.6999,53.7343,53110.0
2018-07-02 11:40:00,62.52,62.52,62.36,62.36,8550.0,53.7429,53.7429,53.6053,53.6053,8550.0
2018-07-02 11:45:00,62.36,62.42,62.36,62.39,6492.0,53.6053,53.6569,53.6053,53.6311,6492.0
2018-07-02 11:50:00,62.41,62.51,62.41,62.5,5981.0,53.6483,53.7343,53.6483,53.7257,5981.0
2018-07-02 11:55:00,62.5,62.56,62.5,62.54,11303.0,53.7257,53.7773,53.7257,53.7601,11303.0
2018-07-02 12:00:00,62.55,62.57,62.48,62.48,5420.0,53.7687,53.7859,53.7085,53.7085,5420.0
2018-07-02 12:05:00,62.49,62.49,62.39,62.42,5373.0,53.7171,53.7171,53.6311,53.6569,5373.0
2018-07-02 12:10:00,62.43,62.45,62.41,62.44,10286.0,53.6655,53.6827,53.6483,53.6741,10286.0
2018-07-02 12:15:00,62.42,62.42,62.28,62.35,16763.0,53.6569,53.6569,53.5366,53.5967,16763.0
2018-07-02 12:20:00,62.38,62.44,62.37,62.41,5980.0,53.6225,53.6741,53.6139,53.6483,5980.0
2018-07-02 12:25:00,62.4,62.4,62.33,62.34,4129.0,53.6397,53.6397,53.5795,53.5881,4129.0
2018-07-02 12:30:00,62.33,62.49,62.32,62.49,23430.0,53.5795,53.7171,53.571,53.7171,23430.0
2018-07-02 12:35:00,62.48,62.56,62.47,62.54,5607.0,53.7085,53.7773,53.6999,53.7601,5607.0
2018-07-02 12:40:00,62.54,62.56,62.51,62.52,5521.0,53.7601,53.7773,53.7343,53.7429,5521.0
2018-07-02 12:45:00,62.52,62.59,62.52,62.56,14598.0,53.7429,53.803,53.7429,53.7773,14598.0
2018-07-02 12:50:00,62.56,62.61,62.56,62.6,5536.0,53.7773,53.8202,53.7773,53.8116,5536.0
2018-07-02 12:55:00,62.61,62.61,62.51,62.51,6498.0,53.8202,53.8202,53.7343,53.7343,6498.0
2018-07-02 13:00:00,62.5,62.55,62.49,62.5,7877.0,53.7257,53.7687,53.7171,53.7257,7877.0
2018-07-02 13:05:00,62.5,62.51,62.36,62.39,13372.0,53.7257,53.7343,53.6053,53.6311,13372.0
2018-07-02 13:10:00,62.42,62.42,62.34,62.38,9634.0,53.6569,53.6569,53.5881,53.6225,9634.0
2018-07-02 13:15:00,62.38,62.47,62.35,62.45,9859.0,53.6225,53.6999,53.5967,53.6827,9859.0
2018-07-02 13:20:00,62.46,62.54,62.46,62.54,6907.0,53.6913,53.7601,53.6913,53.7601,6907.0
2018-07-02 13:25:00,62.55,62.56,62.29,62.4,41984.0,53.7687,53.7773,53.5452,53.6397,41984.0
2018-07-02 13:30:00,62.4,62.46,62.39,62.43,13880.0,53.6397,53.6913,53.6311,53.6655,13880.0
2018-07-02 13:35:00,62.44,62.54,62.44,62.53,10124.0,53.6741,53.7601,53.6741,53.7515,10124.0
2018-07-02 13:40:00,62.54,62.65,62.54,62.64,5871.0,53.7601,53.8546,53.7601,53.846,5871.0
2018-07-02 13:45:00,62.64,62.68,62.61,62.64,8276.0,53.846,53.8804,53.8202,53.846,8276.0
2018-07-02 13:50:00,62.63,62.7,62.62,62.66,8399.0,53.8374,53.8976,53.8288,53.8632,8399.0
2018-07-02 13:55:00,62.66,62.67,62.54,62.56,6231.0,53.8632,53.8718,53.7601,53.7773,6231.0
2018-07-02 14:00:00,62.57,62.61,62.56,62.59,7251.0,53.7859,53.8202,53.7773,53.803,7251.0
2018-07-02 14:05:00,62.6,62.63,62.57,62.6,10755.0,53.8116,53.8374,53.7859,53.8116,10755.0
2018-07-02 14:10:00,62.59,62.69,62.57,62.66,11561.0,53.803,53.889,53.7859,53.8632,11561.0
2018-07-02 14:15:00,62.66,62.79,62.66,62.76,10859.0,53.8632,53.975,53.8632,53.9492,10859.0
2018-07-02 14:20:00,62.75,62.79,62.7,62.78,8234.0,53.9406,53.975,53.8976,53.9664,8234.0
2018-07-02 14:25:00,62.76,62.77,62.7,62.75,7422.0,53.9492,53.9578,53.8976,53.9406,7422.0
2018-07-02 14:30:00,62.78,62.82,62.73,62.75,10135.0,53.9664,54.0008,53.9234,53.9406,10135.0
2018-07-02 14:35:00,62.75,62.76,62.71,62.72,15715.0,53.9406,53.9492,53.9062,53.9148,15715.0
2018-07-02 14:40:00,62.71,62.81,62.69,62.81,8532.0,53.9062,53.9922,53.889,53.9922,8532.0
2018-07-02 14:45:00,62.82,62.82,62.76,62.76,11752.0,54.0008,54.0008,53.9492,53.9492,11752.0
2018-07-02 14:50:00,62.76,62.79,62.74,62.76,5730.0,53.9492,53.975,53.932,53.9492,5730.0
2018-07-02 14:55:00,62.76,62.78,62.73,62.74,7577.0,53.9492,53.9664,53.9234,53.932,7577.0
2018-07-02 15:00:00,62.76,62.76,62.67,62.67,11729.0,53.9492,53.9492,53.8718,53.8718,11729.0
2018-07-02 15:05:00,62.69,62.73,62.68,62.69,33800.0,53.889,53.9234,53.8804,53.889,33800.0
2018-07-02 15:10:00,62.7,62.84,62.7,62.8,10872.0,53.8976,54.0179,53.8976,53.9836,10872.0
2018-07-02 15:15:00,62.79,62.83,62.76,62.83,12030.0,53.975,54.0094,53.9492,54.0094,12030.0
2018-07-02 15:20:00,62.83,62.85,62.78,62.82,8874.0,54.0094,54.0265,53.9664,54.0008,8874.0
2018-07-02 15:25:00,62.82,62.88,62.79,62.85,10648.0,54.0008,54.0523,53.975,54.0265,10648.0
2018-07-02 15:30:00,62.85,62.85,62.72,62.76,23218.0,54.0265,54.0265,53.9148,53.9492,23218.0
2018-07-02 15:35:00,62.77,62.83,62.68,62.83,29782.0,53.9578,54.0094,53.8804,54.0094,29782.0
2018-07-02 15:40:00,62.84,62.9,62.83,62.9,32763.0,54.0179,54.0695,54.0094,54.0695,32763.0
2018-07-02 15:45:00,62.91,62.92,62.84,62.89,33382.0,54.0781,54.0867,54.0179,54.0609,33382.0
2018-07-02 15:50:00,62.89,62.93,62.75,62.76,37201.0,54.0609,54.0953,53.9406,53.9492,37201.0
2018-07-02 15:55:00,62.76,62.86,62.76,62.84,60107.0,53.9492,54.0351,53.9492,54.0179,60107.0
2018-07-03 09:30:00,63.33,63.36,63.1,63.3,22711.0,54.4392,54.4649,54.2414,54.4134,22711.0
2018-07-03 09:35:00,63.32,63.44,63.16,63.23,13522.0,54.4306,54.5337,54.293,54.3532,13522.0
2018-07-03 09:40:00,63.23,63.3,63.15,63.19,8099.0,54.3532,54.4134,54.2844,54.3188,8099.0
2018-07-03 09:45:00,63.21,63.36,63.09,63.3,13052.0,54.336,54.4649,54.2329,54.4134,13052.0
2018-07-03 09:50:00,63.25,63.26,63.09,63.12,9343.0,54.3704,54.379,54.2329,54.2586,9343.0
2018-07-03 09:55:00,63.12,63.12,62.91,62.93,11392.0,54.2586,54.2586,54.0781,54.0953,11392.0
2018-07-03 10:00:00,62.94,63.05,62.83,62.88,7992.0,54.1039,54.1985,54.0094,54.0523,7992.0
2018-07-03 10:05:00,62.9,62.9,62.73,62.88,11910.0,54.0695,54.0695,53.9234,54.0523,11910.0
2018-07-03 10:10:00,62.88,62.88,62.62,62.66,11364.0,54.0523,54.0523,53.8288,53.8632,11364.0
2018-07-03 10:15:00,62.69,62.81,62.68,62.77,9401.0,53.889,53.9922,53.8804,53.9578,9401.0
2018-07-03 10:20:00,62.8,62.93,62.79,62.9,7074.0,53.9836,54.0953,53.975,54.0695,7074.0
2018-07-03 10:25:00,62.91,62.94,62.71,62.71,12392.0,54.0781,54.1039,53.9062,53.9062,12392.0
2018-07-03 10:30:00,62.7,62.78,62.67,62.77,5776.0,53.8976,53.9664,53.8718,53.9578,5776.0
2018-07-03 10:35:00,62.76,62.78,62.68,62.68,4609.0,53.9492,53.9664,53.8804,53.8804,4609.0
2018-07-03 10:40:00,62.67,62.67,62.44,62.49,17143.0,53.8718,53.8718,53.6741,53.7171,17143.0
2018-07-03 10:45:00,62.5,62.53,62.29,62.35,24498.0,53.7257,53.7515,53.5452,53.5967,24498.0
2018-07-03 10:50:00,62.33,62.33,62.17,62.3,22339.0,53.5795,53.5795,53.442,53.5538,22339.0
2018-07-03 10:55:00,62.29,62.32,62.21,62.32,9756.0,53.5452,53.571,53.4764,53.571,9756.0
2018-07-03 11:00:00,62.32,62.38,62.25,62.34,10319.0,53.571,53.6225,53.5108,53.5881,10319.0
2018-07-03 11:05:00,62.34,62.5,62.32,62.5,9792.0,53.5881,53.7257,53.571,53.7257,9792.0
2018-07-03 11:10:00,62.51,62.58,62.44,62.56,11091.0,53.7343,53.7944,53.6741,53.7773,11091.0
2018-07-03 11:15:00,62.55,62.62,62.55,62.58,17853.0,53.7687,53.8288,53.7687,53.7944,17853.0
2018-07-03 11:20:00,62.57,62.62,62.4,62.42,9190.0,53.7859,53.8288,53.6397,53.6569,9190.0
2018-07-03 11:25:00,62.41,62.44,62.37,62.38,13777.0,53.6483,53.6741,53.6139,53.6225,13777.0
2018-07-03 11:30:00,62.4,62.52,62.4,62.45,7213.0,53.6397,53.7429,53.6397,53.6827,7213.0
2018-07-03 11:35:00,62.43,62.46,62.36,62.36,7300.0,53.6655,53.6913,53.6053,53.6053,7300.0
2018-07-03 11:40:00,62.34,62.37,62.32,62.33,6849.0,53.5881,53.6139,53.571,53.5795,6849.0
2018-07-03 11:45:00,62.33,62.34,62.24,62.33,13373.0,53.5795,53.5881,53.5022,53.5795,13373.0
2018-07-03 11:50:00,62.32,62.33,62.2,62.21,12810.0,53.571,53.5795,53.4678,53.4764,12810.0
2018-07-03 11:55:00,62.23,62.28,62.15,62.28,9016.0,53.4936,53.5366,53.4248,53.5366,9016.0
2018-07-03 12:00:00,62.29,62.3,62.2,62.25,11202.0,53.5452,53.5538,53.4678,53.5108,11202.0
2018-07-03 12:05:00,62.27,62.27,62.2,62.2,7852.0,53.528,53.528,53.4678,53.4678,7852.0
2018-07-03 12:10:00,62.19,62.2,62.08,62.08,18550.0,53.4592,53.4678,53.3646,53.3646,18550.0
2018-07-03 12:15:00,62.08,62.1,62.03,62.09,14263.0,53.3646,53.3818,53.3217,53.3732,14263.0
2018-07-03 12:20:00,62.11,62.19,62.09,62.17,10007.0,53.3904,53.4592,53.3732,53.442,10007.0
2018-07-03 12:25:00,62.16,62.21,62.08,62.09,11468.0,53.4334,53.4764,53.3646,53.3732,11468.0
2018-07-03 12:30:00,62.09,62.09,61.81,61.82,46067.0,53.3732,53.3732,53.1325,53.1411,46067.0
2018-07-03 12:35:00,61.81,61.87,61.77,61.77,33419.0,53.1325,53.1841,53.0982,53.0982,33419.0
2018-07-03 12:40:00,61.79,61.79,61.73,61.77,31072.0,53.1154,53.1154,53.0638,53.0982,31072.0
2018-07-03 12:45:00,61.76,61.76,61.54,61.55,98917.0,53.0896,53.0896,52.9005,52.9091,98917.0
2018-07-03 12:50:00,61.54,61.65,61.49,61.65,53323.0,52.9005,52.995,52.8575,52.995,53323.0
2018-07-03 12:55:00,61.65,61.68,61.52,61.68,64952.0,52.995,53.0208,52.8833,53.0208,64952.0
2018-07-05 09:30:00,62.34,62.45,62.1,62.17,31540.0,53.5881,53.6827,53.3818,53.442,31540.0
2018-07-05 09:35:00,62.17,62.67,62.13,62.62,17261.0,53.442,53.8718,53.4076,53.8288,17261.0
2018-07-05 09:40:00,62.59,62.77,62.54,62.74,16496.0,53.803,53.9578,53.7601,53.932,16496.0
2018-07-05 09:45:00,62.75,62.75,62.42,62.48,23167.0,53.9406,53.9406,53.6569,53.7085,23167.0
2018-07-05 09:50:00,62.5,62.57,62.41,62.52,12119.0,53.7257,53.7859,53.6483,53.7429,12119.0
2018-07-05 09:55:00,62.5,62.57,62.44,62.45,21168.0,53.7257,53.7859,53.6741,53.6827,21168.0
2018-07-05 10:00:00,62.47,62.57,62.43,62.5,8612.0,53.6999,53.7859,53.6655,53.7257,8612.0
2018-07-05 10:05:00,62.49,62.62,62.34,62.62,17787.0,53.7171,53.8288,53.5881,53.8288,17787.0
2018-07-05 10:10:00,62.63,62.63,62.43,62.47,14525.0,53.8374,53.8374,53.6655,53.6999,14525.0
2018-07-05 10:15:00,62.48,62.61,62.46,62.59,11770.0,53.7085,53.8202,53.6913,53.803,11770.0
2018-07-05 10:20:00,62.59,62.67,62.53,62.63,15162.0,53.803,53.8718,53.7515,53.8374,15162.0
2018-07-05 10:25:00,62.66,62.7,62.6,62.65,16686.0,53.8632,53.8976,53.8116,53.8546,16686.0
2018-07-05 10:30:00,62.67,62.68,62.58,62.63,10689.0,53.8718,53.8804,53.7944,53.8374,10689.0
2018-07-05 10:35:00,62.64,62.64,62.46,62.46,11414.0,53.846,53.846,53.6913,53.6913,11414.0
2018-07-05 10:40:00,62.49,62.54,62.46,62.46,9353.0,53.7171,53.7601,53.6913,53.6913,9353.0
2018-07-05 10:45:00,62.47,62.52,62.37,62.39,14724.0,53.6999,53.7429,53.6139,53.6311,14724.0
2018-07-05 10:50:00,62.41,62.43,62.3,62.35,20318.0,53.6483,53.6655,53.5538,53.5967,20318.0
2018-07-05 10:55:00,62.35,62.37,62.27,62.27,9869.0,53.5967,53.6139,53.528,53.528,9869.0
2018-07-05 11:00:00,62.27,62.33,62.15,62.3,26644.0,53.528,53.5795,53.4248,53.5538,26644.0
2018-07-05 11:05:00,62.31,62.33,62.27,62.33,10143.0,53.5624,53.5795,53.528,53.5795,10143.0
2018-07-05 11:10:00,62.33,62.35,62.2,62.23,9006.0,53.5795,53.5967,53.4678,53.4936,9006.0
2018-07-05 11:15:00,62.22,62.36,62.22,62.35,13966.0,53.485,53.6053,53.485,53.5967,13966.0
2018-07-05 11:20:00,62.38,62.42,62.28,62.41,13397.0,53.6225,53.6569,53.5366,53.6483,13397.0
2018-07-05 11:25:00,62.42,62.47,62.35,62.41,13741.0,53.6569,53.6999,53.5967,53.6483,13741.0
2018-07-05 11:30:00,62.4,62.57,62.4,62.57,9189.0,53.6397,53.7859,53.6397,53.7859,9189.0
2018-07-05 11:35:00,62.58,62.62,62.53,62.55,8670.0,53.7944,53.8288,53.7515,53.7687,8670.0
2018-07-05 11:40:00,62.55,62.63,62.55,62.61,11041.0,53.7687,53.8374,53.7687,53.8202,11041.0
2018-07-05 11:45:00,62.61,62.67,62.59,62.65,13084.0,53.8202,53.8718,53.803,53.8546,13084.0
2018-07-05 11:50:00,62.65,62.73,62.64,62.71,10036.0,53.8546,53.9234,53.846,53.9062,10036.0
2018-07-05 11:55:00,62.71,62.74,62.61,62.63,12845.0,53.9062,53.932,53.8202,53.8374,12845.0
2018-07-05 12:00:00,62.63,62.85,62.61,62.84,18028.0,53.8374,54.0265,53.8202,54.0179,18028.0
2018-07-05 12:05:00,62.87,62.89,62.77,62.79,19243.0,54.0437,54.0609,53.9578,53.975,19243.0
2018-07-05 12:10:00,62.78,62.78,62.72,62.74,13302.0,53.9664,53.9664,53.9148,53.932,13302.0
2018-07-05 12:15:00,62.77,62.84,62.74,62.8,11585.0,53.9578,54.0179,53.932,53.9836,11585.0
2018-07-05 12:20:00,62.81,62.85,62.74,62.85,40246.0,53.9922,54.0265,53.932,54.0265,40246.0
2018-07-05 12:25:00,62.85,62.87,62.78,62.79,11796.0,54.0265,54.0437,53.9664,53.975,11796.0
2018-07-05 12:30:00,62.78,62.85,62.75,62.84,10352.0,53.9664,54.0265,53.9406,54.0179,10352.0
2018-07-05 12:35:00,62.85,62.85,62.81,62.83,6571.0,54.0265,54.0265,53.9922,54.0094,6571.0
2018-07-05 12:40:00,62.82,62.87,62.82,62.85,8081.0,54.0008,54.0437,54.0008,54.0265,8081.0
2018-07-05 12:45:00,62.86,62.87,62.79,62.8,9351.0,54.0351,54.0437,53.975,53.9836,9351.0
2018-07-05 12:50:00,62.79,62.95,62.78,62.93,37924.0,53.975,54.1125,53.9664,54.0953,37924.0
2018-07-05 12:55:00,62.94,62.94,62.9,62.92,14118.0,54.1039,54.1039,54.0695,54.0867,14118.0
2018-07-05 13:00:00,62.93,63.06,62.92,63.02,19977.0,54.0953,54.2071,54.0867,54.1727,19977.0
2018-07-05 13:05:00,63.02,63.1,62.98,63.09,18074.0,54.1727,54.2414,54.1383,54.2329,18074.0
2018-07-05 13:10:00,63.1,63.25,63.08,63.17,69165.0,54.2414,54.3704,54.2243,54.3016,69165.0
2018-07-05 13:15:00,63.18,63.21,63.12,63.17,14913.0,54.3102,54.336,54.2586,54.3016,14913.0
2018-07-05 13:20:00,63.18,63.29,63.11,63.27,23330.0,54.3102,54.4048,54.25,54.3876,23330.0
2018-07-05 13:25:00,63.26,63.29,63.19,63.25,18434.0,54.379,54.4048,54.3188,54.3704,18434.0
2018-07-05 13:30:00,63.24,63.27,63.17,63.18,31329.0,54.3618,54.3876,54.3016,54.3102,31329.0
2018-07-05 13:35:00,63.19,63.19,63.07,63.09,16731.0,54.3188,54.3188,54.2157,54.2329,16731.0
2018-07-05 13:40:00,63.07,63.07,63.01,63.02,8621.0,54.2157,54.2157,54.1641,54.1727,8621.0
2018-07-05 13:45:00,63.01,63.14,63.01,63.05,15401.0,54.1641,54.2758,54.1641,54.1985,15401.0
2018-07-05 13:50:00,63.04,63.04,62.94,62.96,11526.0,54.1899,54.1899,54.1039,54.1211,11526.0
2018-07-05 13:55:00,62.95,62.98,62.95,62.97,5138.0,54.1125,54.1383,54.1125,54.1297,5138.0
2018-07-05 14:00:00,62.98,63.1,62.89,62.89,17983.0,54.1383,54.2414,54.0609,54.0609,17983.0
2018-07-05 14:05:00,62.89,62.98,62.81,62.82,18346.0,54.0609,54.1383,53.9922,54.0008,18346.0
2018-07-05 14:10:00,62.84,62.87,62.77,62.77,5613.0,54.0179,54.0437,53.9578,53.9578,5613.0
2018-07-05 14:15:00,62.8,62.92,62.8,62.92,6745.0,53.9836,54.0867,53.9836,54.0867,6745.0
2018-07-05 14:20:00,62.93,62.95,62.84,62.87,5732.0,54.0953,54.1125,54.0179,54.0437,5732.0
2018-07-05 14:25:00,62.89,62.97,62.87,62.94,8567.0,54.0609,54.1297,54.0437,54.1039,8567.0
2018-07-05 14:30:00,62.93,62.96,62.87,62.94,14867.0,54.0953,54.1211,54.0437,54.1039,14867.0
2018-07-05 14:35:00,62.96,62.97,62.88,62.88,10047.0,54.1211,54.1297,54.0523,54.0523,10047.0
2018-07-05 14:40:00,62.88,62.93,62.84,62.9,9548.0,54.0523,54.0953,54.0179,54.0695,9548.0
2018-07-05 14:45:00,62.9,62.96,62.89,62.95,7589.0,54.0695,54.1211,54.0609,54.1125,7589.0
2018-07-05 14:50:00,62.95,62.96,62.91,62.93,8322.0,54.1125,54.1211,54.0781,54.0953,8322.0
2018-07-05 14:55:00,62.93,62.95,62.88,62.93,7002.0,54.0953,54.1125,54.0523,54.0953,7002.0
2018-07-05 15:00:00,62.92,62.98,62.91,62.93,17449.0,54.0867,54.1383,54.0781,54.0953,17449.0
2018-07-05 15:05:00,62.94,62.94,62.85,62.88,8996.0,54.1039,54.1039,54.0265,54.0523,8996.0
2018-07-05 15:10:00,62.88,62.91,62.87,62.91,11644.0,54.0523,54.0781,54.0437,54.0781,11644.0
2018-07-05 15:15:00,62.91,62.95,62.91,62.95,6754.0,54.0781,54.1125,54.0781,54.1125,6754.0
2018-07-05 15:20:00,62.95,62.95,62.87,62.93,10064.0,54.1125,54.1125,54.0437,54.0953,10064.0
2018-07-05 15:25:00,62.92,62.95,62.9,62.91,13452.0,54.0867,54.1125,54.0695,54.0781,13452.0
2018-07-05 15:30:00,62.91,62.98,62.87,62.98,15121.0,54.0781,54.1383,54.0437,54.1383,15121.0
2018-07-05 15:35:00,62.97,62.98,62.91,62.95,22725.0,54.1297,54.1383,54.0781,54.1125,22725.0
2018-07-05 15:40:00,62.95,62.97,62.94,62.96,28610.0,54.1125,54.1297,54.1039,54.1211,28610.0
2018-07-05 15:45:00,62.94,62.96,62.88,62.96,44076.0,54.1039,54.1211,54.0523,54.1211,44076.0
2018-07-05 15:50:00,62.95,63.09,62.94,63.08,43019.0,54.1125,54.2329,54.1039,54.2243,43019.0
2018-07-05 15:55:00,63.07,63.09,62.98,63.02,101344.0,54.2157,54.2329,54.1383,54.1727,101344.0
2018-07-06 09:30:00,62.7,62.81,62.35,62.58,23556.0,53.8976,53.9922,53.5967,53.7944,23556.0
2018-07-06 09:35:00,62.64,62.65,62.35,62.35,6018.0,53.846,53.8546,53.5967,53.5967,6018.0
2018-07-06 09:40:00,62.4,62.53,62.31,62.31,4171.0,53.6397,53.7515,53.5624,53.5624,4171.0
2018-07-06 09:45:00,62.35,62.38,62.25,62.29,8815.0,53.5967,53.6225,53.5108,53.5452,8815.0
2018-07-06 09:50:00,62.29,62.5,62.23,62.42,4800.0,53.5452,53.7257,53.4936,53.6569,4800.0
2018-07-06 09:55:00,62.42,62.58,62.41,62.56,7448.0,53.6569,53.7944,53.6483,53.7773,7448.0
2018-07-06 10:00:00,62.55,62.65,62.49,62.59,8215.0,53.7687,53.8546,53.7171,53.803,8215.0
2018-07-06 10:05:00,62.61,62.72,62.51,62.7,9754.0,53.8202,53.9148,53.7343,53.8976,9754.0
2018-07-06 10:10:00,62.7,62.8,62.67,62.77,12069.0,53.8976,53.9836,53.8718,53.9578,12069.0
2018-07-06 10:15:00,62.76,62.86,62.76,62.84,8593.0,53.9492,54.0351,53.9492,54.0179,8593.0
2018-07-06 10:20:00,62.86,62.94,62.8,62.93,10307.0,54.0351,54.1039,53.9836,54.0953,10307.0
2018-07-06 10:25:00,62.94,63.06,62.92,63.05,13978.0,54.1039,54.2071,54.0867,54.1985,13978.0
2018-07-06 10:30:00,63.07,63.08,63.0,63.02,7616.0,54.2157,54.2243,54.1555,54.1727,7616.0
2018-07-06 10:35:00,63.0,63.05,62.98,62.99,6480.0,54.1555,54.1985,54.1383,54.1469,6480.0
2018-07-06 10:40:00,62.99,63.14,62.99,63.13,4198.0,54.1469,54.2758,54.1469,54.2672,4198.0
2018-07-06 10:45:00,63.13,63.15,63.07,63.11,6717.0,54.2672,54.2844,54.2157,54.25,6717.0
2018-07-06 10:50:00,63.1,63.1,63.04,63.07,5272.0,54.2414,54.2414,54.1899,54.2157,5272.0
2018-07-06 10:55:00,63.09,63.15,63.07,63.09,5670.0,54.2329,54.2844,54.2157,54.2329,5670.0
2018-07-06 11:00:00,63.1,63.13,63.07,63.09,5630.0,54.2414,54.2672,54.2157,54.2329,5630.0
2018-07-06 11:05:00,63.1,63.28,63.08,63.26,10217.0,54.2414,54.3962,54.2243,54.379,10217.0
2018-07-06 11:10:00,63.26,63.36,63.26,63.34,7100.0,54.379,54.4649,54.379,54.4478,7100.0
2018-07-06 11:15:00,63.37,63.37,63.32,63.34,6767.0,54.4735,54.4735,54.4306,54.4478,6767.0
2018-07-06 11:20:00,63.33,63.33,63.16,63.16,7131.0,54.4392,54.4392,54.293,54.293,7131.0
2018-07-06 11:25:00,63.17,63.25,63.16,63.22,5758.0,54.3016,54.3704,54.293,54.3446,5758.0
2018-07-06 11:30:00,63.23,63.23,63.14,63.18,18656.0,54.3532,54.3532,54.2758,54.3102,18656.0
2018-07-06 11:35:00,63.21,63.31,63.18,63.29,7708.0,54.336,54.422,54.3102,54.4048,7708.0
2018-07-06 11:40:00,63.29,63.33,63.24,63.3,6710.0,54.4048,54.4392,54.3618,54.4134,6710.0
2018-07-06 11:45:00,63.3,63.34,63.28,63.31,7212.0,54.4134,54.4478,54.3962,54.422,7212.0
2018-07-06 11:50:00,63.31,63.32,63.24,63.25,5600.0,54.422,54.4306,54.3618,54.3704,5600.0
2018-07-06 11:55:00,63.22,63.3,63.17,63.3,10226.0,54.3446,54.4134,54.3016,54.4134,10226.0
2018-07-06 12:00:00,63.27,63.4,63.25,63.39,8588.0,54.3876,54.4993,54.3704,54.4907,8588.0
2018-07-06 12:05:00,63.38,63.41,63.3,63.36,14194.0,54.4821,54.5079,54.4134,54.4649,14194.0
2018-07-06 12:10:00,63.37,63.41,63.33,63.4,6220.0,54.4735,54.5079,54.4392,54.4993,6220.0
2018-07-06 12:15:00,63.39,63.45,63.35,63.45,5800.0,54.4907,54.5423,54.4563,54.5423,5800.0
2018-07-06 12:20:00,63.44,63.47,63.41,63.45,6919.0,54.5337,54.5595,54.5079,54.5423,6919.0
2018-07-06 12:25:00,63.44,63.47,63.4,63.46,7268.0,54.5337,54.5595,54.4993,54.5509,7268.0
2018-07-06 12:30:00,63.46,63.5,63.43,63.43,6598.0,54.5509,54.5853,54.5251,54.5251,6598.0
2018-07-06 12:35:00,63.43,63.48,63.42,63.46,4876.0,54.5251,54.5681,54.5165,54.5509,4876.0
2018-07-06 12:40:00,63.45,63.47,63.42,63.43,4519.0,54.5423,54.5595,54.5165,54.5251,4519.0
2018-07-06 12:45:00,63.42,63.43,63.36,63.36,4328.0,54.5165,54.5251,54.4649,54.4649,4328.0
2018-07-06 12:50:00,63.37,63.43,63.36,63.41,4461.0,54.4735,54.5251,54.4649,54.5079,4461.0
2018-07-06 12:55:00,63.4,63.46,63.4,63.46,1926.0,54.4993,54.5509,54.4993,54.5509,1926.0
2018-07-06 13:00:00,63.46,63.49,63.46,63.47,5858.0,54.5509,54.5767,54.5509,54.5595,5858.0
2018-07-06 13:05:00,63.46,63.48,63.44,63.45,7962.0,54.5509,54.5681,54.5337,54.5423,7962.0
2018-07-06 13:10:00,63.43,63.45,63.43,63.44,2956.0,54.5251,54.5423,54.5251,54.5337,2956.0
2018-07-06 13:15:00,63.45,63.49,63.45,63.48,5505.0,54.5423,54.5767,54.5423,54.5681,5505.0
2018-07-06 13:20:00,63.47,63.48,63.39,63.42,4201.0,54.5595,54.5681,54.4907,54.5165,4201.0
2018-07-06 13:25:00,63.43,63.5,63.43,63.49,6740.0,54.5251,54.5853,54.5251,54.5767,6740.0
2018-07-06 13:30:00,63.47,63.55,63.47,63.55,2944.0,54.5595,54.6283,54.5595,54.6283,2944.0
2018-07-06 13:35:00,63.57,63.58,63.55,63.55,5104.0,54.6455,54.6541,54.6283,54.6283,5104.0
2018-07-06 13:40:00,63.55,63.57,63.48,63.48,5744.0,54.6283,54.6455,54.5681,54.5681,5744.0
2018-07-06 13:45:00,63.46,63.51,63.45,63.51,2819.0,54.5509,54.5939,54.5423,54.5939,2819.0
2018-07-06 13:50:00,63.52,63.54,63.49,63.52,4619.0,54.6025,54.6197,54.5767,54.6025,4619.0
2018-07-06 13:55:00,63.5,63.57,63.47,63.53,6231.0,54.5853,54.6455,54.5595,54.6111,6231.0
2018-07-06 14:00:00,63.53,63.59,63.52,63.54,5328.0,54.6111,54.6627,54.6025,54.6197,5328.0
2018-07-06 14:05:00,63.53,63.58,63.53,63.54,6319.0,54.6111,54.6541,54.6111,54.6197,6319.0
2018-07-06 14:10:00,63.56,63.57,63.52,63.53,5960.0,54.6369,54.6455,54.6025,54.6111,5960.0
2018-07-06 14:15:00,63.53,63.56,63.52,63.54,6383.0,54.6111,54.6369,54.6025,54.6197,6383.0
2018-07-06 14:20:00,63.54,63.57,63.53,63.53,5206.0,54.6197,54.6455,54.6111,54.6111,5206.0
2018-07-06 14:25:00,63.54,63.54,63.47,63.48,6267.0,54.6197,54.6197,54.5595,54.5681,6267.0
2018-07-06 14:30:00,63.47,63.49,63.45,63.46,5534.0,54.5595,54.5767,54.5423,54.5509,5534.0
2018-07-06 14:35:00,63.46,63.49,63.41,63.41,6772.0,54.5509,54.5767,54.5079,54.5079,6772.0
2018-07-06 14:40:00,63.4,63.41,63.35,63.37,5018.0,54.4993,54.5079,54.4563,54.4735,5018.0
2018-07-06 14:45:00,63.37,63.38,63.36,63.37,1815.0,54.4735,54.4821,54.4649,54.4735,1815.0
2018-07-06 14:50:00,63.38,63.4,63.35,63.4,7746.0,54.4821,54.4993,54.4563,54.4993,7746.0
2018-07-06 14:55:00,63.41,63.42,63.4,63.41,5639.0,54.5079,54.5165,54.4993,54.5079,5639.0
2018-07-06 15:00:00,63.42,63.46,63.4,63.45,5832.0,54.5165,54.5509,54.4993,54.5423,5832.0
2018-07-06 15:05:00,63.44,63.45,63.42,63.45,4516.0,54.5337,54.5423,54.5165,54.5423,4516.0
2018-07-06 15:10:00,63.46,63.49,63.43,63.45,6004.0,54.5509,54.5767,54.5251,54.5423,6004.0
2018-07-06 15:15:00,63.45,63.52,63.45,63.5,8306.0,54.5423,54.6025,54.5423,54.5853,8306.0
2018-07-06 15:20:00,63.49,63.49,63.42,63.45,7358.0,54.5767,54.5767,54.5165,54.5423,7358.0
2018-07-06 15:25:00,63.45,63.48,63.42,63.47,12792.0,54.5423,54.5681,54.5165,54.5595,12792.0
2018-07-06 15:30:00,63.46,63.46,63.39,63.39,11653.0,54.5509,54.5509,54.4907,54.4907,11653.0
2018-07-06 15:35:00,63.4,63.45,63.37,63.45,11409.0,54.4993,54.5423,54.4735,54.5423,11409.0
2018-07-06 15:40:00,63.44,63.45,63.36,63.36,22867.0,54.5337,54.5423,54.4649,54.4649,22867.0
2018-07-06 15:45:00,63.35,63.36,63.27,63.3,32349.0,54.4563,54.4649,54.3876,54.4134,32349.0
2018-07-06 15:50:00,63.3,63.38,63.29,63.36,29041.0,54.4134,54.4821,54.4048,54.4649,29041.0
2018-07-06 15:55:00,63.35,63.4,63.32,63.34,58449.0,54.4563,54.4993,54.4306,54.4478,58449.0
2018-07-09 09:30:00,63.73,63.77,63.56,63.64,33766.0,54.783,54.8174,54.6369,54.7056,33766.0
2018-07-09 09:35:00,63.62,63.69,63.53,63.69,5914.0,54.6884,54.7486,54.6111,54.7486,5914.0
2018-07-09 09:40:00,63.68,63.68,63.43,63.53,10050.0,54.74,54.74,54.5251,54.6111,10050.0
2018-07-09 09:45:00,63.43,63.47,63.34,63.45,15648.0,54.5251,54.5595,54.4478,54.5423,15648.0
2018-07-09 09:50:00,63.44,63.48,63.33,63.35,10050.0,54.5337,54.5681,54.4392,54.4563,10050.0
2018-07-09 09:55:00,63.34,63.53,63.33,63.42,6528.0,54.4478,54.6111,54.4392,54.5165,6528.0
2018-07-09 10:00:00,63.42,63.44,63.32,63.33,7570.0,54.5165,54.5337,54.4306,54.4392,7570.0
2018-07-09 10:05:00,63.29,63.4,63.27,63.36,14866.0,54.4048,54.4993,54.3876,54.4649,14866.0
2018-07-09 10:10:00,63.36,63.52,63.36,63.52,11790.0,54.4649,54.6025,54.4649,54.6025,11790.0
2018-07-09 10:15:00,63.47,63.49,63.34,63.41,13619.0,54.5595,54.5767,54.4478,54.5079,13619.0
2018-07-09 10:20:00,63.45,63.62,63.42,63.6,19783.0,54.5423,54.6884,54.5165,54.6713,19783.0
2018-07-09 10:25:00,63.6,63.68,63.59,63.66,10680.0,54.6713,54.74,54.6627,54.7228,10680.0
2018-07-09 10:30:00,63.67,63.74,63.6,63.61,14755.0,54.7314,54.7916,54.6713,54.6798,14755.0
2018-07-09 10:35:00,63.62,63.72,63.62,63.67,8653.0,54.6884,54.7744,54.6884,54.7314,8653.0
2018-07-09 10:40:00,63.68,63.72,63.64,63.65,6302.0,54.74,54.7744,54.7056,54.7142,6302.0
2018-07-09 10:45:00,63.66,63.8,63.66,63.78,13889.0,54.7228,54.8432,54.7228,54.826,13889.0
2018-07-09 10:50:00,63.79,63.88,63.79,63.83,7030.0,54.8346,54.9119,54.8346,54.869,7030.0
2018-07-09 10:55:00,63.82,63.88,63.81,63.86,11126.0,54.8604,54.9119,54.8518,54.8948,11126.0
2018-07-09 11:00:00,63.87,63.87,63.8,63.83,9101.0,54.9033,54.9033,54.8432,54.869,9101.0
2018-07-09 11:05:00,63.84,63.87,63.79,63.79,4821.0,54.8776,54.9033,54.8346,54.8346,4821.0
2018-07-09 11:10:00,63.8,63.8,63.75,63.78,6982.0,54.8432,54.8432,54.8002,54.826,6982.0
2018-07-09 11:15:00,63.78,63.8,63.69,63.7,8767.0,54.826,54.8432,54.7486,54.7572,8767.0
2018-07-09 11:20:00,63.7,63.7,63.62,63.63,12853.0,54.7572,54.7572,54.6884,54.697,12853.0
2018-07-09 11:25:00,63.63,63.75,63.63,63.66,9562.0,54.697,54.8002,54.697,54.7228,9562.0
2018-07-09 11:30:00,63.64,63.72,63.62,63.69,7209.0,54.7056,54.7744,54.6884,54.7486,7209.0
2018-07-09 11:35:00,63.68,63.75,63.68,63.74,7195.0,54.74,54.8002,54.74,54.7916,7195.0
2018-07-09 11:40:00,63.74,63.74,63.67,63.68,7156.0,54.7916,54.7916,54.7314,54.74,7156.0
2018-07-09 11:45:00,63.67,63.73,63.66,63.68,5798.0,54.7314,54.783,54.7228,54.74,5798.0
2018-07-09 11:50:00,63.68,63.71,63.63,63.67,5502.0,54.74,54.7658,54.697,54.7314,5502.0
2018-07-09 11:55:00,63.66,63.79,63.65,63.78,7131.0,54.7228,54.8346,54.7142,54.826,7131.0
2018-07-09 12:00:00,63.77,63.93,63.74,63.92,22545.0,54.8174,54.9549,54.7916,54.9463,22545.0
2018-07-09 12:05:00,63.92,64.04,63.92,64.03,18187.0,54.9463,55.0495,54.9463,55.0409,18187.0
2018-07-09 12:10:00,64.01,64.07,63.96,64.05,12881.0,55.0237,55.0753,54.9807,55.0581,12881.0
2018-07-09 12:15:00,64.04,64.04,63.96,64.0,10377.0,55.0495,55.0495,54.9807,55.0151,10377.0
2018-07-09 12:20:00,64.01,64.04,63.97,64.03,6718.0,55.0237,55.0495,54.9893,55.0409,6718.0
2018-07-09 12:25:00,64.03,64.06,63.96,63.96,7354.0,55.0409,55.0667,54.9807,54.9807,7354.0
2018-07-09 12:30:00,63.97,63.98,63.91,63.94,8165.0,54.9893,54.9979,54.9377,54.9635,8165.0
2018-07-09 12:35:00,63.94,63.95,63.79,63.9,14131.0,54.9635,54.9721,54.8346,54.9291,14131.0
2018-07-09 12:40:00,63.9,63.94,63.89,63.91,5540.0,54.9291,54.9635,54.9205,54.9377,5540.0
2018-07-09 12:45:00,63.92,63.92,63.89,63.91,11818.0,54.9463,54.9463,54.9205,54.9377,11818.0
2018-07-09 12:50:00,63.9,63.91,63.87,63.88,4374.0,54.9291,54.9377,54.9033,54.9119,4374.0
2018-07-09 12:55:00,63.89,63.9,63.76,63.76,19829.0,54.9205,54.9291,54.8088,54.8088,19829.0
2018-07-09 13:00:00,63.77,63.86,63.77,63.85,11120.0,54.8174,54.8948,54.8174,54.8862,11120.0
2018-07-09 13:05:00,63.85,63.86,63.8,63.8,13987.0,54.8862,54.8948,54.8432,54.8432,13987.0
2018-07-09 13:10:00,63.8,63.84,63.78,63.82,12843.0,54.8432,54.8776,54.826,54.8604,12843.0
2018-07-09 13:15:00,63.83,63.91,63.82,63.9,8422.0,54.869,54.9377,54.8604,54.9291,8422.0
2018-07-09 13:20:00,63.91,63.94,63.9,63.94,8552.0,54.9377,54.9635,54.9291,54.9635,8552.0
2018-07-09 13:25:00,63.95,63.99,63.94,63.96,7542.0,54.9721,55.0065,54.9635,54.9807,7542.0
2018-07-09 13:30:00,63.96,64.04,63.96,64.02,8160.0,54.9807,55.0495,54.9807,55.0323,8160.0
2018-07-09 13:35:00,64.01,64.03,63.98,63.98,7608.0,55.0237,55.0409,54.9979,54.9979,7608.0
2018-07-09 13:40:00,63.97,63.97,63.91,63.91,5326.0,54.9893,54.9893,54.9377,54.9377,5326.0
2018-07-09 13:45:00,63.91,63.95,63.9,63.92,5019.0,54.9377,54.9721,54.9291,54.9463,5019.0
2018-07-09 13:50:00,63.92,63.94,63.91,63.93,3703.0,54.9463,54.9635,54.9377,54.9549,3703.0
2018-07-09 13:55:00,63.92,63.94,63.89,63.94,6564.0,54.9463,54.9635,54.9205,54.9635,6564.0
2018-07-09 14:00:00,63.94,63.94,63.91,63.94,6104.0,54.9635,54.9635,54.9377,54.9635,6104.0
2018-07-09 14:05:00,63.93,63.96,63.9,63.94,8829.0,54.9549,54.9807,54.9291,54.9635,8829.0
2018-07-09 14:10:00,63.95,63.99,63.93,63.99,13615.0,54.9721,55.0065,54.9549,55.0065,13615.0
2018-07-09 14:15:00,64.0,64.06,63.98,64.05,15406.0,55.0151,55.0667,54.9979,55.0581,15406.0
2018-07-09 14:20:00,64.06,64.09,64.06,64.07,7947.0,55.0667,55.0925,55.0667,55.0753,7947.0
2018-07-09 14:25:00,64.08,64.1,64.05,64.08,11752.0,55.0839,55.1011,55.0581,55.0839,11752.0
2018-07-09 14:30:00,64.08,64.09,64.04,64.07,7103.0,55.0839,55.0925,55.0495,55.0753,7103.0
2018-07-09 14:35:00,64.06,64.09,64.06,64.09,5856.0,55.0667,55.0925,55.0667,55.0925,5856.0
2018-07-09 14:40:00,64.09,64.14,64.09,64.13,4800.0,55.0925,55.1354,55.0925,55.1268,4800.0
2018-07-09 14:45:00,64.13,64.14,64.1,64.13,7861.0,55.1268,55.1354,55.1011,55.1268,7861.0
2018-07-09 14:50:00,64.12,64.15,64.1,64.1,9260.0,55.1183,55.144,55.1011,55.1011,9260.0
2018-07-09 14:55:00,64.11,64.11,64.06,64.07,19374.0,55.1097,55.1097,55.0667,55.0753,19374.0
2018-07-09 15:00:00,64.08,64.11,64.08,64.09,7154.0,55.0839,55.1097,55.0839,55.0925,7154.0
2018-07-09 15:05:00,64.09,64.14,64.09,64.13,8014.0,55.0925,55.1354,55.0925,55.1268,8014.0
2018-07-09 15:10:00,64.13,64.17,64.12,64.16,5331.0,55.1268,55.1612,55.1183,55.1526,5331.0
2018-07-09 15:15:00,64.16,64.16,64.07,64.08,9769.0,55.1526,55.1526,55.0753,55.0839,9769.0
2018-07-09 15:20:00,64.07,64.11,64.02,64.11,14625.0,55.0753,55.1097,55.0323,55.1097,14625.0
2018-07-09 15:25:00,64.11,64.13,64.1,64.1,6881.0,55.1097,55.1268,55.1011,55.1011,6881.0
2018-07-09 15:30:00,64.1,64.15,64.09,64.1,15249.0,55.1011,55.144,55.0925,55.1011,15249.0
2018-07-09 15:35:00,64.1,64.14,64.09,64.13,12980.0,55.1011,55.1354,55.0925,55.1268,12980.0
2018-07-09 15:40:00,64.14,64.16,64.1,64.16,17391.0,55.1354,55.1526,55.1011,55.1526,17391.0
2018-07-09 15:45:00,64.16,64.2,64.12,64.19,40737.0,55.1526,55.187,55.1183,55.1784,40737.0
2018-07-09 15:50:00,64.18,64.19,64.1,64.13,31445.0,55.1698,55.1784,55.1011,55.1268,31445.0
2018-07-09 15:55:00,64.13,64.18,64.11,64.17,51506.0,55.1268,55.1698,55.1097,55.1612,51506.0
2018-07-10 09:30:00,64.38,64.59,64.35,64.59,42091.0,55.3417,55.5223,55.316,55.5223,42091.0
2018-07-10 09:35:00,64.6,64.74,64.51,64.62,18790.0,55.5309,55.6512,55.4535,55.5481,18790.0
2018-07-10 09:40:00,64.58,64.58,64.34,64.54,21837.0,55.5137,55.5137,55.3074,55.4793,21837.0
2018-07-10 09:45:00,64.6,64.68,64.45,64.5,9574.0,55.5309,55.5996,55.4019,55.4449,9574.0
2018-07-10 09:50:00,64.49,64.61,64.42,64.57,20169.0,55.4363,55.5395,55.3761,55.5051,20169.0
2018-07-10 09:55:00,64.57,64.78,64.56,64.78,17192.0,55.5051,55.6856,55.4965,55.6856,17192.0
2018-07-10 10:00:00,64.77,64.84,64.7,64.76,12496.0,55.677,55.7372,55.6168,55.6684,12496.0
2018-07-10 10:05:00,64.75,64.96,64.73,64.89,17228.0,55.6598,55.8403,55.6426,55.7802,17228.0
2018-07-10 10:10:00,64.89,65.1,64.88,65.07,39483.0,55.7802,55.9607,55.7716,55.9349,39483.0
2018-07-10 10:15:00,65.08,65.16,65.01,65.16,14966.0,55.9435,56.0122,55.8833,56.0122,14966.0
2018-07-10 10:20:00,65.16,65.21,65.07,65.16,11683.0,56.0122,56.0552,55.9349,56.0122,11683.0
2018-07-10 10:25:00,65.19,65.22,65.07,65.09,12237.0,56.038,56.0638,55.9349,55.9521,12237.0
2018-07-10 10:30:00,65.08,65.14,65.0,65.06,18640.0,55.9435,55.9951,55.8747,55.9263,18640.0
2018-07-10 10:35:00,65.05,65.08,65.0,65.06,14260.0,55.9177,55.9435,55.8747,55.9263,14260.0
2018-07-10 10:40:00,65.05,65.05,64.95,64.98,10970.0,55.9177,55.9177,55.8317,55.8575,10970.0
2018-07-10 10:45:00,64.99,64.99,64.72,64.75,13065.0,55.8661,55.8661,55.634,55.6598,13065.0
2018-07-10 10:50:00,64.76,64.76,64.64,64.64,7025.0,55.6684,55.6684,55.5652,55.5652,7025.0
2018-07-10 10:55:00,64.64,64.69,64.59,64.62,8857.0,55.5652,55.6082,55.5223,55.5481,8857.0
2018-07-10 11:00:00,64.65,64.68,64.57,64.59,7564.0,55.5738,55.5996,55.5051,55.5223,7564.0
2018-07-10 11:05:00,64.57,64.72,64.54,64.72,9450.0,55.5051,55.634,55.4793,55.634,9450.0
2018-07-10 11:10:00,64.68,64.68,64.53,64.63,8075.0,55.5996,55.5996,55.4707,55.5567,8075.0
2018-07-10 11:15:00,64.66,64.7,64.62,64.7,7450.0,55.5824,55.6168,55.5481,55.6168,7450.0
2018-07-10 11:20:00,64.71,64.73,64.51,64.51,8748.0,55.6254,55.6426,55.4535,55.4535,8748.0
2018-07-10 11:25:00,64.52,64.63,64.52,64.61,9381.0,55.4621,55.5567,55.4621,55.5395,9381.0
2018-07-10 11:30:00,64.61,64.63,64.58,64.62,4714.0,55.5395,55.5567,55.5137,55.5481,4714.0
2018-07-10 11:35:00,64.61,64.68,64.6,64.64,6322.0,55.5395,55.5996,55.5309,55.5652,6322.0
2018-07-10 11:40:00,64.64,64.7,64.62,64.68,14176.0,55.5652,55.6168,55.5481,55.5996,14176.0
2018-07-10 11:45:00,64.68,64.7,64.62,64.62,5669.0,55.5996,55.6168,55.5481,55.5481,5669.0
2018-07-10 11:50:00,64.61,64.65,64.53,64.53,10411.0,55.5395,55.5738,55.4707,55.4707,10411.0
2018-07-10 11:55:00,64.53,64.61,64.5,64.6,8836.0,55.4707,55.5395,55.4449,55.5309,8836.0
2018-07-10 12:00:00,64.6,64.6,64.45,64.49,6861.0,55.5309,55.5309,55.4019,55.4363,6861.0
2018-07-10 12:05:00,64.49,64.59,64.49,64.56,8214.0,55.4363,55.5223,55.4363,55.4965,8214.0
2018-07-10 12:10:00,64.57,64.57,64.47,64.5,4704.0,55.5051,55.5051,55.4191,55.4449,4704.0
2018-07-10 12:15:00,64.49,64.53,64.47,64.53,2800.0,55.4363,55.4707,55.4191,55.4707,2800.0
2018-07-10 12:20:00,64.53,64.55,64.51,64.51,3965.0,55.4707,55.4879,55.4535,55.4535,3965.0
2018-07-10 12:25:00,64.51,64.61,64.5,64.61,10143.0,55.4535,55.5395,55.4449,55.5395,10143.0
2018-07-10 12:30:00,64.61,64.65,64.59,64.62,5110.0,55.5395,55.5738,55.5223,55.5481,5110.0
2018-07-10 12:35:00,64.63,64.65,64.59,64.63,3124.0,55.5567,55.5738,55.5223,55.5567,3124.0
2018-07-10 12:40:00,64.63,64.68,64.63,64.63,10319.0,55.5567,55.5996,55.5567,55.5567,10319.0
2018-07-10 12:45:00,64.64,64.64,64.54,64.55,5778.0,55.5652,55.5652,55.4793,55.4879,5778.0
2018-07-10 12:50:00,64.53,64.55,64.5,64.52,7904.0,55.4707,55.4879,55.4449,55.4621,7904.0
2018-07-10 12:55:00,64.52,64.58,64.51,64.58,8332.0,55.4621,55.5137,55.4535,55.5137,8332.0
2018-07-10 13:00:00,64.57,64.59,64.53,64.56,7318.0,55.5051,55.5223,55.4707,55.4965,7318.0
2018-07-10 13:05:00,64.57,64.59,64.54,64.56,6190.0,55.5051,55.5223,55.4793,55.4965,6190.0
2018-07-10 13:10:00,64.55,64.64,64.54,64.58,6982.0,55.4879,55.5652,55.4793,55.5137,6982.0
2018-07-10 13:15:00,64.57,64.59,64.51,64.53,9108.0,55.5051,55.5223,55.4535,55.4707,9108.0
2018-07-10 13:20:00,64.54,64.56,64.47,64.47,8583.0,55.4793,55.4965,55.4191,55.4191,8583.0
2018-07-10 13:25:00,64.47,64.5,64.44,64.47,5736.0,55.4191,55.4449,55.3933,55.4191,5736.0
2018-07-10 13:30:00,64.46,64.48,64.43,64.46,7125.0,55.4105,55.4277,55.3847,55.4105,7125.0
2018-07-10 13:35:00,64.46,64.46,64.37,64.39,5769.0,55.4105,55.4105,55.3332,55.3503,5769.0
2018-07-10 13:40:00,64.37,64.38,64.33,64.34,7679.0,55.3332,55.3417,55.2988,55.3074,7679.0
2018-07-10 13:45:00,64.34,64.34,64.28,64.29,9442.0,55.3074,55.3074,55.2558,55.2644,9442.0
2018-07-10 13:50:00,64.29,64.37,64.27,64.37,10569.0,55.2644,55.3332,55.2472,55.3332,10569.0
2018-07-10 13:55:00,64.38,64.44,64.36,64.38,12322.0,55.3417,55.3933,55.3246,55.3417,12322.0
2018-07-10 14:00:00,64.38,64.44,64.38,64.41,16766.0,55.3417,55.3933,55.3417,55.3675,16766.0
2018-07-10 14:05:00,64.42,64.43,64.34,64.37,12955.0,55.3761,55.3847,55.3074,55.3332,12955.0
2018-07-10 14:10:00,64.37,64.42,64.35,64.38,13180.0,55.3332,55.3761,55.316,55.3417,13180.0
2018-07-10 14:15:00,64.37,64.42,64.35,64.41,11123.0,55.3332,55.3761,55.316,55.3675,11123.0
2018-07-10 14:20:00,64.42,64.45,64.39,64.39,9931.0,55.3761,55.4019,55.3503,55.3503,9931.0
2018-07-10 14:25:00,64.39,64.57,64.39,64.57,20970.0,55.3503,55.5051,55.3503,55.5051,20970.0
2018-07-10 14:30:00,64.56,64.64,64.54,64.61,13863.0,55.4965,55.5652,55.4793,55.5395,13863.0
2018-07-10 14:35:00,64.61,64.7,64.6,64.7,11313.0,55.5395,55.6168,55.5309,55.6168,11313.0
2018-07-10 14:40:00,64.68,64.68,64.54,64.54,14194.0,55.5996,55.5996,55.4793,55.4793,14194.0
2018-07-10 14:45:00,64.55,64.61,64.55,64.6,10063.0,55.4879,55.5395,55.4879,55.5309,10063.0
2018-07-10 14:50:00,64.59,64.6,64.55,64.56,12048.0,55.5223,55.5309,55.4879,55.4965,12048.0
2018-07-10 14:55:00,64.56,64.67,64.55,64.66,11986.0,55.4965,55.591,55.4879,55.5824,11986.0
2018-07-10 15:00:00,64.65,64.67,64.6,64.62,12022.0,55.5738,55.591,55.5309,55.5481,12022.0
2018-07-10 15:05:00,64.62,64.64,64.59,64.59,9102.0,55.5481,55.5652,55.5223,55.5223,9102.0
2018-07-10 15:10:00,64.61,64.64,64.59,64.6,8879.0,55.5395,55.5652,55.5223,55.5309,8879.0
2018-07-10 15:15:00,64.6,64.66,64.59,64.66,10277.0,55.5309,55.5824,55.5223,55.5824,10277.0
2018-07-10 15:20:00,64.65,64.69,64.64,64.67,8498.0,55.5738,55.6082,55.5652,55.591,8498.0
2018-07-10 15:25:00,64.67,64.69,64.64,64.67,12839.0,55.591,55.6082,55.5652,55.591,12839.0
2018-07-10 15:30:00,64.68,64.68,64.64,64.65,26770.0,55.5996,55.5996,55.5652,55.5738,26770.0
2018-07-10 15:35:00,64.66,64.66,64.63,64.63,26265.0,55.5824,55.5824,55.5567,55.5567,26265.0
2018-07-10 15:40:00,64.63,64.63,64.55,64.58,26385.0,55.5567,55.5567,55.4879,55.5137,26385.0
2018-07-10 15:45:00,64.57,64.58,64.52,64.57,22546.0,55.5051,55.5137,55.4621,55.5051,22546.0
2018-07-10 15:50:00,64.58,64.68,64.57,64.68,40692.0,55.5137,55.5996,55.5051,55.5996,40692.0
2018-07-10 15:55:00,64.68,64.82,64.68,64.72,59832.0,55.5996,55.72,55.5996,55.634,59832.0
2018-07-11 09:30:00,63.84,64.23,63.72,64.1,56799.0,54.8776,55.2128,54.7744,55.1011,56799.0
2018-07-11 09:35:00,64.1,64.34,64.01,64.17,25195.0,55.1011,55.3074,55.0237,55.1612,25195.0
2018-07-11 09:40:00,64.19,64.28,64.1,64.21,11594.0,55.1784,55.2558,55.1011,55.1956,11594.0
2018-07-11 09:45:00,64.17,64.17,63.98,64.09,15213.0,55.1612,55.1612,54.9979,55.0925,15213.0
2018-07-11 09:50:00,64.08,64.13,63.99,64.12,11572.0,55.0839,55.1268,55.0065,55.1183,11572.0
2018-07-11 09:55:00,64.15,64.21,64.05,64.14,12221.0,55.144,55.1956,55.0581,55.1354,12221.0
2018-07-11 10:00:00,64.17,64.23,64.09,64.15,9886.0,55.1612,55.2128,55.0925,55.144,9886.0
2018-07-11 10:05:00,64.16,64.2,64.15,64.2,1971.0,55.1526,55.187,55.144,55.187,1971.0
2018-07-11 10:10:00,64.2,64.3,64.13,64.21,15017.0,55.187,55.273,55.1268,55.1956,15017.0
2018-07-11 10:15:00,64.23,64.36,64.23,64.36,19035.0,55.2128,55.3246,55.2128,55.3246,19035.0
2018-07-11 10:20:00,64.35,64.53,64.35,64.49,17149.0,55.316,55.4707,55.316,55.4363,17149.0
2018-07-11 10:25:00,64.48,64.52,64.37,64.47,9487.0,55.4277,55.4621,55.3332,55.4191,9487.0
2018-07-11 10:30:00,64.49,64.57,64.49,64.55,15866.0,55.4363,55.5051,55.4363,55.4879,15866.0
2018-07-11 10:35:00,64.53,64.64,64.51,64.54,17077.0,55.4707,55.5652,55.4535,55.4793,17077.0
2018-07-11 10:40:00,64.55,64.55,64.4,64.47,16382.0,55.4879,55.4879,55.3589,55.4191,16382.0
2018-07-11 10:45:00,64.46,64.47,64.32,64.38,30762.0,55.4105,55.4191,55.2902,55.3417,30762.0
2018-07-11 10:50:00,64.37,64.37,64.16,64.16,13793.0,55.3332,55.3332,55.1526,55.1526,13793.0
2018-07-11 10:55:00,64.15,64.23,64.11,64.2,11253.0,55.144,55.2128,55.1097,55.187,11253.0
2018-07-11 11:00:00,64.2,64.27,64.11,64.15,9217.0,55.187,55.2472,55.1097,55.144,9217.0
2018-07-11 11:05:00,64.11,64.12,63.99,64.02,9944.0,55.1097,55.1183,55.0065,55.0323,9944.0
2018-07-11 11:10:00,64.01,64.08,63.98,64.04,13290.0,55.0237,55.0839,54.9979,55.0495,13290.0
2018-07-11 11:15:00,64.04,64.09,63.98,63.99,13290.0,55.0495,55.0925,54.9979,55.0065,13290.0
2018-07-11 11:20:00,63.98,64.04,63.91,64.01,7932.0,54.9979,55.0495,54.9377,55.0237,7932.0
2018-07-11 11:25:00,64.01,64.01,63.92,63.93,6358.0,55.0237,55.0237,54.9463,54.9549,6358.0
2018-07-11 11:30:00,63.89,64.04,63.87,63.94,10631.0,54.9205,55.0495,54.9033,54.9635,10631.0
2018-07-11 11:35:00,63.94,64.04,63.94,64.03,8445.0,54.9635,55.0495,54.9635,55.0409,8445.0
2018-07-11 11:40:00,64.03,64.05,63.95,63.96,12774.0,55.0409,55.0581,54.9721,54.9807,12774.0
2018-07-11 11:45:00,63.95,64.05,63.89,64.05,14730.0,54.9721,55.0581,54.9205,55.0581,14730.0
2018-07-11 11:50:00,64.04,64.04,63.93,63.95,8554.0,55.0495,55.0495,54.9549,54.9721,8554.0
2018-07-11 11:55:00,63.92,64.03,63.89,63.96,17628.0,54.9463,55.0409,54.9205,54.9807,17628.0
2018-07-11 12:00:00,63.95,63.97,63.89,63.95,7729.0,54.9721,54.9893,54.9205,54.9721,7729.0
2018-07-11 12:05:00,63.95,64.07,63.95,64.01,27815.0,54.9721,55.0753,54.9721,55.0237,27815.0
2018-07-11 12:10:00,64.0,64.15,63.99,64.13,9077.0,55.0151,55.144,55.0065,55.1268,9077.0
2018-07-11 12:15:00,64.13,64.23,64.09,64.15,8790.0,55.1268,55.2128,55.0925,55.144,8790.0
2018-07-11 12:20:00,64.11,64.13,64.06,64.06,6700.0,55.1097,55.1268,55.0667,55.0667,6700.0
2018-07-11 12:25:00,64.07,64.08,64.03,64.07,3190.0,55.0753,55.0839,55.0409,55.0753,3190.0
2018-07-11 12:30:00,64.1,64.21,64.1,64.19,10250.0,55.1011,55.1956,55.1011,55.1784,10250.0
2018-07-11 12:35:00,64.17,64.2,64.12,64.12,6245.0,55.1612,55.187,55.1183,55.1183,6245.0
2018-07-11 12:40:00,64.12,64.13,64.02,64.02,5241.0,55.1183,55.1268,55.0323,55.0323,5241.0
2018-07-11 12:45:00,64.02,64.14,63.99,64.1,11156.0,55.0323,55.1354,55.0065,55.1011,11156.0
2018-07-11 12:50:00,64.09,64.09,63.99,64.03,9303.0,55.0925,55.0925,55.0065,55.0409,9303.0
2018-07-11 12:55:00,64.01,64.04,63.92,63.99,12600.0,55.0237,55.0495,54.9463,55.0065,12600.0
2018-07-11 13:00:00,64.0,64.02,63.92,63.95,12170.0,55.0151,55.0323,54.9463,54.9721,12170.0
2018-07-11 13:05:00,63.93,63.97,63.9,63.9,11464.0,54.9549,54.9893,54.9291,54.9291,11464.0
2018-07-11 13:10:00,63.9,63.94,63.87,63.93,4955.0,54.9291,54.9635,54.9033,54.9549,4955.0
2018-07-11 13:15:00,63.94,63.97,63.92,63.95,4100.0,54.9635,54.9893,54.9463,54.9721,4100.0
2018-07-11 13:20:00,63.96,64.06,63.96,64.03,7100.0,54.9807,55.0667,54.9807,55.0409,7100.0
2018-07-11 13:25:00,64.05,64.14,64.04,64.1,8506.0,55.0581,55.1354,55.0495,55.1011,8506.0
2018-07-11 13:30:00,64.09,64.17,64.09,64.11,6122.0,55.0925,55.1612,55.0925,55.1097,6122.0
2018-07-11 13:35:00,64.09,64.1,64.0,64.0,5114.0,55.0925,55.1011,55.0151,55.0151,5114.0
2018-07-11 13:40:00,64.01,64.04,64.0,64.03,16391.0,55.0237,55.0495,55.0151,55.0409,16391.0
2018-07-11 13:45:00,64.02,64.02,63.96,63.96,4220.0,55.0323,55.0323,54.9807,54.9807,4220.0
2018-07-11 13:50:00,63.94,63.94,63.84,63.86,6467.0,54.9635,54.9635,54.8776,54.8948,6467.0
2018-07-11 13:55:00,63.85,63.89,63.83,63.89,4567.0,54.8862,54.9205,54.869,54.9205,4567.0
2018-07-11 14:00:00,63.88,63.97,63.88,63.92,4795.0,54.9119,54.9893,54.9119,54.9463,4795.0
2018-07-11 14:05:00,63.93,63.94,63.86,63.86,3061.0,54.9549,54.9635,54.8948,54.8948,3061.0
2018-07-11 14:10:00,63.83,63.85,63.77,63.78,15744.0,54.869,54.8862,54.8174,54.826,15744.0
2018-07-11 14:15:00,63.78,63.79,63.72,63.79,11829.0,54.826,54.8346,54.7744,54.8346,11829.0
2018-07-11 14:20:00,63.77,63.91,63.77,63.89,4410.0,54.8174,54.9377,54.8174,54.9205,4410.0
2018-07-11 14:25:00,63.92,63.97,63.9,63.97,6090.0,54.9463,54.9893,54.9291,54.9893,6090.0
2018-07-11 14:30:00,63.97,64.05,63.95,64.02,21663.0,54.9893,55.0581,54.9721,55.0323,21663.0
2018-07-11 14:35:00,64.01,64.04,63.97,63.97,11241.0,55.0237,55.0495,54.9893,54.9893,11241.0
2018-07-11 14:40:00,63.98,64.0,63.91,63.99,13916.0,54.9979,55.0151,54.9377,55.0065,13916.0
2018-07-11 14:45:00,63.97,64.03,63.96,63.97,9519.0,54.9893,55.0409,54.9807,54.9893,9519.0
2018-07-11 14:50:00,63.95,64.0,63.94,63.95,9654.0,54.9721,55.0151,54.9635,54.9721,9654.0
2018-07-11 14:55:00,63.93,63.98,63.92,63.92,10451.0,54.9549,54.9979,54.9463,54.9463,10451.0
2018-07-11 15:00:00,63.91,63.97,63.9,63.95,11580.0,54.9377,54.9893,54.9291,54.9721,11580.0
2018-07-11 15:05:00,63.97,64.04,63.96,64.03,13599.0,54.9893,55.0495,54.9807,55.0409,13599.0
2018-07-11 15:10:00,64.03,64.04,63.92,63.93,15661.0,55.0409,55.0495,54.9463,54.9549,15661.0
2018-07-11 15:15:00,63.93,63.93,63.84,63.86,13594.0,54.9549,54.9549,54.8776,54.8948,13594.0
2018-07-11 15:20:00,63.86,63.87,63.77,63.79,20445.0,54.8948,54.9033,54.8174,54.8346,20445.0
2018-07-11 15:25:00,63.8,63.8,63.68,63.69,14745.0,54.8432,54.8432,54.74,54.7486,14745.0
2018-07-11 15:30:00,63.7,63.9,63.7,63.9,29555.0,54.7572,54.9291,54.7572,54.9291,29555.0
2018-07-11 15:35:00,63.91,63.97,63.89,63.94,26709.0,54.9377,54.9893,54.9205,54.9635,26709.0
2018-07-11 15:40:00,63.94,63.97,63.91,63.94,43291.0,54.9635,54.9893,54.9377,54.9635,43291.0
2018-07-11 15:45:00,63.95,64.15,63.95,64.14,32347.0,54.9721,55.144,54.9721,55.1354,32347.0
2018-07-11 15:50:00,64.13,64.13,63.99,64.07,40211.0,55.1268,55.1268,55.0065,55.0753,40211.0
2018-07-11 15:55:00,64.07,64.12,63.9,63.96,136721.0,55.0753,55.1183,54.9291,54.9807,136721.0
2018-07-12 09:30:00,64.5,64.58,64.32,64.42,27398.0,55.4449,55.5137,55.2902,55.3761,27398.0
2018-07-12 09:35:00,64.34,64.47,64.23,64.29,9214.0,55.3074,55.4191,55.2128,55.2644,9214.0
2018-07-12 09:40:00,64.29,64.29,64.09,64.19,20907.0,55.2644,55.2644,55.0925,55.1784,20907.0
2018-07-12 09:45:00,64.18,64.27,64.08,64.27,25058.0,55.1698,55.2472,55.0839,55.2472,25058.0
2018-07-12 09:50:00,64.29,64.44,64.28,64.41,13775.0,55.2644,55.3933,55.2558,55.3675,13775.0
2018-07-12 09:55:00,64.38,64.5,64.37,64.48,14202.0,55.3417,55.4449,55.3332,55.4277,14202.0
2018-07-12 10:00:00,64.5,64.58,64.46,64.52,15019.0,55.4449,55.5137,55.4105,55.4621,15019.0
2018-07-12 10:05:00,64.53,64.78,64.52,64.74,13082.0,55.4707,55.6856,55.4621,55.6512,13082.0
2018-07-12 10:10:00,64.75,64.76,64.67,64.73,12901.0,55.6598,55.6684,55.591,55.6426,12901.0
2018-07-12 10:15:00,64.75,64.82,64.7,64.75,14573.0,55.6598,55.72,55.6168,55.6598,14573.0
2018-07-12 10:20:00,64.76,64.78,64.71,64.77,34582.0,55.6684,55.6856,55.6254,55.677,34582.0
2018-07-12 10:25:00,64.77,64.86,64.75,64.84,17927.0,55.677,55.7544,55.6598,55.7372,17927.0
2018-07-12 10:30:00,64.85,64.87,64.76,64.76,9223.0,55.7458,55.763,55.6684,55.6684,9223.0
2018-07-12 10:35:00,64.75,64.76,64.56,64.62,15703.0,55.6598,55.6684,55.4965,55.5481,15703.0
2018-07-12 10:40:00,64.61,64.61,64.45,64.47,17344.0,55.5395,55.5395,55.4019,55.4191,17344.0
2018-07-12 10:45:00,64.48,64.48,64.37,64.41,23522.0,55.4277,55.4277,55.3332,55.3675,23522.0
2018-07-12 10:50:00,64.41,64.57,64.41,64.55,20824.0,55.3675,55.5051,55.3675,55.4879,20824.0
2018-07-12 10:55:00,64.54,64.56,64.47,64.5,19386.0,55.4793,55.4965,55.4191,55.4449,19386.0
2018-07-12 11:00:00,64.5,64.59,64.49,64.56,12890.0,55.4449,55.5223,55.4363,55.4965,12890.0
2018-07-12 11:05:00,64.57,64.57,64.36,64.41,16373.0,55.5051,55.5051,55.3246,55.3675,16373.0
2018-07-12 11:10:00,64.41,64.42,64.31,64.32,18804.0,55.3675,55.3761,55.2816,55.2902,18804.0
2018-07-12 11:15:00,64.33,64.35,64.22,64.24,33246.0,55.2988,55.316,55.2042,55.2214,33246.0
2018-07-12 11:20:00,64.23,64.32,64.15,64.29,21171.0,55.2128,55.2902,55.144,55.2644,21171.0
2018-07-12 11:25:00,64.31,64.41,64.29,64.4,7664.0,55.2816,55.3675,55.2644,55.3589,7664.0
2018-07-12 11:30:00,64.4,64.49,64.38,64.38,10510.0,55.3589,55.4363,55.3417,55.3417,10510.0
2018-07-12 11:35:00,64.4,64.42,64.32,64.33,19661.0,55.3589,55.3761,55.2902,55.2988,19661.0
2018-07-12 11:40:00,64.33,64.33,64.21,64.26,11822.0,55.2988,55.2988,55.1956,55.2386,11822.0
2018-07-12 11:45:00,64.27,64.32,64.23,64.32,14329.0,55.2472,55.2902,55.2128,55.2902,14329.0
2018-07-12 11:50:00,64.33,64.36,64.27,64.28,8044.0,55.2988,55.3246,55.2472,55.2558,8044.0
2018-07-12 11:55:00,64.3,64.4,64.28,64.36,6923.0,55.273,55.3589,55.2558,55.3246,6923.0
2018-07-12 12:00:00,64.37,64.38,64.3,64.33,5837.0,55.3332,55.3417,55.273,55.2988,5837.0
2018-07-12 12:05:00,64.32,64.33,64.26,64.26,8086.0,55.2902,55.2988,55.2386,55.2386,8086.0
2018-07-12 12:10:00,64.26,64.3,64.23,64.23,4966.0,55.2386,55.273,55.2128,55.2128,4966.0
2018-07-12 12:15:00,64.22,64.25,64.18,64.22,11425.0,55.2042,55.23,55.1698,55.2042,11425.0
2018-07-12 12:20:00,64.22,64.26,64.22,64.26,3390.0,55.2042,55.2386,55.2042,55.2386,3390.0
2018-07-12 12:25:00,64.27,64.28,64.24,64.27,4300.0,55.2472,55.2558,55.2214,55.2472,4300.0
2018-07-12 12:30:00,64.27,64.32,64.25,64.29,5361.0,55.2472,55.2902,55.23,55.2644,5361.0
2018-07-12 12:35:00,64.3,64.33,64.29,64.3,6370.0,55.273,55.2988,55.2644,55.273,6370.0
2018-07-12 12:40:00,64.31,64.31,64.12,64.12,17823.0,55.2816,55.2816,55.1183,55.1183,17823.0
2018-07-12 12:45:00,64.12,64.21,64.1,64.17,9165.0,55.1183,55.1956,55.1011,55.1612,9165.0
2018-07-12 12:50:00,64.16,64.21,64.14,64.2,7093.0,55.1526,55.1956,55.1354,55.187,7093.0
2018-07-12 12:55:00,64.2,64.24,64.19,64.19,5700.0,55.187,55.2214,55.1784,55.1784,5700.0
2018-07-12 13:00:00,64.2,64.24,64.19,64.21,5501.0,55.187,55.2214,55.1784,55.1956,5501.0
2018-07-12 13:05:00,64.19,64.22,64.14,64.14,7067.0,55.1784,55.2042,55.1354,55.1354,7067.0
2018-07-12 13:10:00,64.15,64.21,64.13,64.16,8178.0,55.144,55.1956,55.1268,55.1526,8178.0
2018-07-12 13:15:00,64.16,64.17,64.14,64.15,10304.0,55.1526,55.1612,55.1354,55.144,10304.0
2018-07-12 13:20:00,64.16,64.16,64.1,64.14,15447.0,55.1526,55.1526,55.1011,55.1354,15447.0
2018-07-12 13:25:00,64.15,64.23,64.13,64.23,13453.0,55.144,55.2128,55.1268,55.2128,13453.0
2018-07-12 13:30:00,64.25,64.26,64.13,64.16,5214.0,55.23,55.2386,55.1268,55.1526,5214.0
2018-07-12 13:35:00,64.15,64.15,64.09,64.14,6722.0,55.144,55.144,55.0925,55.1354,6722.0
2018-07-12 13:40:00,64.14,64.17,64.09,64.09,11933.0,55.1354,55.1612,55.0925,55.0925,11933.0
2018-07-12 13:45:00,64.09,64.15,64.09,64.1,3544.0,55.0925,55.144,55.0925,55.1011,3544.0
2018-07-12 13:50:00,64.09,64.13,64.06,64.07,16047.0,55.0925,55.1268,55.0667,55.0753,16047.0
2018-07-12 13:55:00,64.06,64.08,63.99,64.0,9053.0,55.0667,55.0839,55.0065,55.0151,9053.0
2018-07-12 14:00:00,64.01,64.02,63.94,63.94,10834.0,55.0237,55.0323,54.9635,54.9635,10834.0
2018-07-12 14:05:00,63.94,63.99,63.92,63.97,10777.0,54.9635,55.0065,54.9463,54.9893,10777.0
2018-07-12 14:10:00,63.96,63.96,63.92,63.93,4410.0,54.9807,54.9807,54.9463,54.9549,4410.0
2018-07-12 14:15:00,63.94,63.99,63.94,63.97,8637.0,54.9635,55.0065,54.9635,54.9893,8637.0
2018-07-12 14:20:00,63.98,64.08,63.97,64.06,6888.0,54.9979,55.0839,54.9893,55.0667,6888.0
2018-07-12 14:25:00,64.06,64.09,64.02,64.02,8007.0,55.0667,55.0925,55.0323,55.0323,8007.0
2018-07-12 14:30:00,64.02,64.02,63.96,63.98,7154.0,55.0323,55.0323,54.9807,54.9979,7154.0
2018-07-12 14:35:00,63.98,64.05,63.95,64.04,10281.0,54.9979,55.0581,54.9721,55.0495,10281.0
2018-07-12 14:40:00,64.05,64.06,64.0,64.01,8960.0,55.0581,55.0667,55.0151,55.0237,8960.0
2018-07-12 14:45:00,64.01,64.05,64.0,64.04,9324.0,55.0237,55.0581,55.0151,55.0495,9324.0
2018-07-12 14:50:00,64.04,64.12,64.04,64.1,7051.0,55.0495,55.1183,55.0495,55.1011,7051.0
2018-07-12 14:55:00,64.1,64.12,64.06,64.11,5424.0,55.1011,55.1183,55.0667,55.1097,5424.0
2018-07-12 15:00:00,64.12,64.13,64.08,64.11,13355.0,55.1183,55.1268,55.0839,55.1097,13355.0
2018-07-12 15:05:00,64.12,64.14,63.99,63.99,15698.0,55.1183,55.1354,55.0065,55.0065,15698.0
2018-07-12 15:10:00,63.99,64.0,63.92,63.96,12777.0,55.0065,55.0151,54.9463,54.9807,12777.0
2018-07-12 15:15:00,63.95,64.01,63.94,63.95,15250.0,54.9721,55.0237,54.9635,54.9721,15250.0
2018-07-12 15:20:00,63.95,63.99,63.88,63.9,11756.0,54.9721,55.0065,54.9119,54.9291,11756.0
2018-07-12 15:25:00,63.91,64.03,63.91,63.99,11095.0,54.9377,55.0409,54.9377,55.0065,11095.0
2018-07-12 15:30:00,63.99,63.99,63.92,63.92,36338.0,55.0065,55.0065,54.9463,54.9463,36338.0
2018-07-12 15:35:00,63.93,63.96,63.9,63.94,22360.0,54.9549,54.9807,54.9291,54.9635,22360.0
2018-07-12 15:40:00,63.94,63.99,63.9,63.91,25590.0,54.9635,55.0065,54.9291,54.9377,25590.0
2018-07-12 15:45:00,63.91,63.95,63.87,63.95,23572.0,54.9377,54.9721,54.9033,54.9721,23572.0
2018-07-12 15:50:00,63.94,63.96,63.88,63.88,49056.0,54.9635,54.9807,54.9119,54.9119,49056.0
2018-07-12 15:55:00,63.89,63.89,63.83,63.87,156771.0,54.9205,54.9205,54.869,54.9033,156771.0
2018-07-13 09:30:00,63.87,64.09,63.87,64.04,38128.0,54.9033,55.0925,54.9033,55.0495,38128.0
2018-07-13 09:35:00,64.04,64.24,64.04,64.13,6829.0,55.0495,55.2214,55.0495,55.1268,6829.0
2018-07-13 09:40:00,64.12,64.12,63.89,64.06,9502.0,55.1183,55.1183,54.9205,55.0667,9502.0
2018-07-13 09:45:00,64.02,64.14,63.96,64.03,8088.0,55.0323,55.1354,54.9807,55.0409,8088.0
2018-07-13 09:50:00,64.02,64.06,63.85,63.86,13938.0,55.0323,55.0667,54.8862,54.8948,13938.0
2018-07-13 09:55:00,63.83,63.87,63.77,63.84,8412.0,54.869,54.9033,54.8174,54.8776,8412.0
2018-07-13 10:00:00,63.86,64.07,63.86,63.92,11834.0,54.8948,55.0753,54.8948,54.9463,11834.0
2018-07-13 10:05:00,63.92,64.07,63.82,64.06,7398.0,54.9463,55.0753,54.8604,55.0667,7398.0
2018-07-13 10:10:00,64.07,64.07,63.99,63.99,14832.0,55.0753,55.0753,55.0065,55.0065,14832.0
2018-07-13 10:15:00,64.02,64.17,64.01,64.17,14405.0,55.0323,55.1612,55.0237,55.1612,14405.0
2018-07-13 10:20:00,64.19,64.21,64.07,64.14,19437.0,55.1784,55.1956,55.0753,55.1354,19437.0
2018-07-13 10:25:00,64.14,64.15,63.95,63.95,8554.0,55.1354,55.144,54.9721,54.9721,8554.0
2018-07-13 10:30:00,63.97,64.03,63.93,63.97,6000.0,54.9893,55.0409,54.9549,54.9893,6000.0
2018-07-13 10:35:00,63.97,64.2,63.97,64.17,32605.0,54.9893,55.187,54.9893,55.1612,32605.0
2018-07-13 10:40:00,64.16,64.23,64.14,64.2,13440.0,55.1526,55.2128,55.1354,55.187,13440.0
2018-07-13 10:45:00,64.25,64.27,64.13,64.19,14442.0,55.23,55.2472,55.1268,55.1784,14442.0
2018-07-13 10:50:00,64.22,64.35,64.22,64.3,4802.0,55.2042,55.316,55.2042,55.273,4802.0
2018-07-13 10:55:00,64.25,64.32,64.23,64.3,6350.0,55.23,55.2902,55.2128,55.273,6350.0
2018-07-13 11:00:00,64.29,64.3,64.14,64.14,7000.0,55.2644,55.273,55.1354,55.1354,7000.0
2018-07-13 11:05:00,64.13,64.26,64.07,64.23,28339.0,55.1268,55.2386,55.0753,55.2128,28339.0
2018-07-13 11:10:00,64.22,64.29,64.19,64.19,10465.0,55.2042,55.2644,55.1784,55.1784,10465.0
2018-07-13 11:15:00,64.2,64.23,64.12,64.23,28388.0,55.187,55.2128,55.1183,55.2128,28388.0
2018-07-13 11:20:00,64.23,64.29,64.19,64.24,17765.0,55.2128,55.2644,55.1784,55.2214,17765.0
2018-07-13 11:25:00,64.24,64.3,64.2,64.23,17133.0,55.2214,55.273,55.187,55.2128,17133.0
2018-07-13 11:30:00,64.21,64.32,64.19,64.2,10739.0,55.1956,55.2902,55.1784,55.187,10739.0
2018-07-13 11:35:00,64.2,64.21,64.13,64.18,8832.0,55.187,55.1956,55.1268,55.1698,8832.0
2018-07-13 11:40:00,64.18,64.25,64.07,64.18,9756.0,55.1698,55.23,55.0753,55.1698,9756.0
2018-07-13 11:45:00,64.18,64.21,64.05,64.15,15988.0,55.1698,55.1956,55.0581,55.144,15988.0
2018-07-13 11:50:00,64.17,64.2,64.1,64.13,7570.0,55.1612,55.187,55.1011,55.1268,7570.0
2018-07-13 11:55:00,64.12,64.15,64.08,64.13,4580.0,55.1183,55.144,55.0839,55.1268,4580.0
2018-07-13 12:00:00,64.13,64.23,64.09,64.22,6442.0,55.1268,55.2128,55.0925,55.2042,6442.0
2018-07-13 12:05:00,64.23,64.26,64.2,64.23,3987.0,55.2128,55.2386,55.187,55.2128,3987.0
2018-07-13 12:10:00,64.23,64.3,64.22,64.23,5259.0,55.2128,55.273,55.2042,55.2128,5259.0
2018-07-13 12:15:00,64.24,64.26,64.2,64.22,4792.0,55.2214,55.2386,55.187,55.2042,4792.0
2018-07-13 12:20:00,64.23,64.24,64.12,64.15,6838.0,55.2128,55.2214,55.1183,55.144,6838.0
2018-07-13 12:25:00,64.16,64.19,64.13,64.16,3629.0,55.1526,55.1784,55.1268,55.1526,3629.0
2018-07-13 12:30:00,64.2,64.2,64.14,64.15,4107.0,55.187,55.187,55.1354,55.144,4107.0
2018-07-13 12:35:00,64.15,64.17,64.15,64.15,3117.0,55.144,55.1612,55.144,55.144,3117.0
2018-07-13 12:40:00,64.17,64.2,64.14,64.18,9300.0,55.1612,55.187,55.1354,55.1698,9300.0
2018-07-13 12:45:00,64.19,64.2,64.14,64.18,5153.0,55.1784,55.187,55.1354,55.1698,5153.0
2018-07-13 12:50:00,64.18,64.2,64.16,64.2,6900.0,55.1698,55.187,55.1526,55.187,6900.0
2018-07-13 12:55:00,64.2,64.26,64.19,64.26,28909.0,55.187,55.2386,55.1784,55.2386,28909.0
2018-07-13 13:00:00,64.24,64.32,64.22,64.32,8382.0,55.2214,55.2902,55.2042,55.2902,8382.0
2018-07-13 13:05:00,64.31,64.32,64.2,64.22,19826.0,55.2816,55.2902,55.187,55.2042,19826.0
2018-07-13 13:10:00,64.22,64.22,64.15,64.17,5748.0,55.2042,55.2042,55.144,55.1612,5748.0
2018-07-13 13:15:00,64.18,64.19,64.15,64.19,6041.0,55.1698,55.1784,55.144,55.1784,6041.0
2018-07-13 13:20:00,64.19,64.24,64.18,64.24,6711.0,55.1784,55.2214,55.1698,55.2214,6711.0
2018-07-13 13:25:00,64.25,64.29,64.24,64.28,4090.0,55.23,55.2644,55.2214,55.2558,4090.0
2018-07-13 13:30:00,64.28,64.29,64.16,64.16,6353.0,55.2558,55.2644,55.1526,55.1526,6353.0
2018-07-13 13:35:00,64.16,64.18,64.12,64.13,2979.0,55.1526,55.1698,55.1183,55.1268,2979.0
2018-07-13 13:40:00,64.15,64.16,64.1,64.11,5520.0,55.144,55.1526,55.1011,55.1097,5520.0
2018-07-13 13:45:00,64.11,64.16,64.08,64.16,12572.0,55.1097,55.1526,55.0839,55.1526,12572.0
2018-07-13 13:50:00,64.16,64.19,64.15,64.17,3541.0,55.1526,55.1784,55.144,55.1612,3541.0
2018-07-13 13:55:00,64.19,64.31,64.19,64.31,4531.0,55.1784,55.2816,55.1784,55.2816,4531.0
2018-07-13 14:00:00,64.34,64.34,64.28,64.3,4881.0,55.3074,55.3074,55.2558,55.273,4881.0
2018-07-13 14:05:00,64.28,64.31,64.27,64.27,6292.0,55.2558,55.2816,55.2472,55.2472,6292.0
2018-07-13 14:10:00,64.28,64.33,64.27,64.32,7054.0,55.2558,55.2988,55.2472,55.2902,7054.0
2018-07-13 14:15:00,64.3,64.33,64.16,64.17,11432.0,55.273,55.2988,55.1526,55.1612,11432.0
2018-07-13 14:20:00,64.17,64.23,64.16,64.23,8045.0,55.1612,55.2128,55.1526,55.2128,8045.0
2018-07-13 14:25:00,64.23,64.28,64.19,64.27,5106.0,55.2128,55.2558,55.1784,55.2472,5106.0
2018-07-13 14:30:00,64.26,64.27,64.2,64.23,6781.0,55.2386,55.2472,55.187,55.2128,6781.0
2018-07-13 14:35:00,64.24,64.24,64.16,64.16,7669.0,55.2214,55.2214,55.1526,55.1526,7669.0
2018-07-13 14:40:00,64.16,64.23,64.16,64.21,7779.0,55.1526,55.2128,55.1526,55.1956,7779.0
2018-07-13 14:45:00,64.22,64.23,64.17,64.19,7402.0,55.2042,55.2128,55.1612,55.1784,7402.0
2018-07-13 14:50:00,64.2,64.28,64.19,64.24,5708.0,55.187,55.2558,55.1784,55.2214,5708.0
2018-07-13 14:55:00,64.23,64.24,64.15,64.15,8090.0,55.2128,55.2214,55.144,55.144,8090.0
2018-07-13 15:00:00,64.16,64.23,64.16,64.22,6707.0,55.1526,55.2128,55.1526,55.2042,6707.0
2018-07-13 15:05:00,64.21,64.22,64.2,64.22,4438.0,55.1956,55.2042,55.187,55.2042,4438.0
2018-07-13 15:10:00,64.22,64.25,64.2,64.25,11605.0,55.2042,55.23,55.187,55.23,11605.0
2018-07-13 15:15:00,64.25,64.25,64.21,64.22,8613.0,55.23,55.23,55.1956,55.2042,8613.0
2018-07-13 15:20:00,64.22,64.23,64.12,64.13,8785.0,55.2042,55.2128,55.1183,55.1268,8785.0
2018-07-13 15:25:00,64.13,64.16,64.07,64.1,12811.0,55.1268,55.1526,55.0753,55.1011,12811.0
2018-07-13 15:30:00,64.1,64.13,64.1,64.11,16022.0,55.1011,55.1268,55.1011,55.1097,16022.0
2018-07-13 15:35:00,64.12,64.13,64.1,64.1,15875.0,55.1183,55.1268,55.1011,55.1011,15875.0
2018-07-13 15:40:00,64.11,64.11,64.05,64.09,23867.0,55.1097,55.1097,55.0581,55.0925,23867.0
2018-07-13 15:45:00,64.1,64.11,64.01,64.06,38091.0,55.1011,55.1097,55.0237,55.0667,38091.0
2018-07-13 15:50:00,64.06,64.09,64.04,64.09,36247.0,55.0667,55.0925,55.0495,55.0925,36247.0
2018-07-13 15:55:00,64.09,64.15,64.08,64.12,63126.0,55.0925,55.144,55.0839,55.1183,63126.0
2018-07-16 09:30:00,64.27,64.46,64.22,64.39,19747.0,55.2472,55.4105,55.2042,55.3503,19747.0
2018-07-16 09:35:00,64.32,64.36,64.26,64.32,8981.0,55.2902,55.3246,55.2386,55.2902,8981.0
2018-07-16 09:40:00,64.33,64.57,64.32,64.55,6965.0,55.2988,55.5051,55.2902,55.4879,6965.0
2018-07-16 09:45:00,64.5,64.54,64.36,64.51,5391.0,55.4449,55.4793,55.3246,55.4535,5391.0
2018-07-16 09:50:00,64.5,64.64,64.47,64.48,9519.0,55.4449,55.5652,55.4191,55.4277,9519.0
2018-07-16 09:55:00,64.47,64.62,64.46,64.5,8125.0,55.4191,55.5481,55.4105,55.4449,8125.0
2018-07-16 10:00:00,64.5,64.56,64.37,64.45,6800.0,55.4449,55.4965,55.3332,55.4019,6800.0
2018-07-16 10:05:00,64.45,64.45,64.33,64.36,5767.0,55.4019,55.4019,55.2988,55.3246,5767.0
2018-07-16 10:10:00,64.37,64.39,64.31,64.31,11275.0,55.3332,55.3503,55.2816,55.2816,11275.0
2018-07-16 10:15:00,64.3,64.42,64.29,64.38,11027.0,55.273,55.3761,55.2644,55.3417,11027.0
2018-07-16 10:20:00,64.38,64.38,64.22,64.26,7447.0,55.3417,55.3417,55.2042,55.2386,7447.0
2018-07-16 10:25:00,64.25,64.33,64.25,64.27,12536.0,55.23,55.2988,55.23,55.2472,12536.0
2018-07-16 10:30:00,64.25,64.28,64.19,64.24,9837.0,55.23,55.2558,55.1784,55.2214,9837.0
2018-07-16 10:35:00,64.25,64.39,64.24,64.35,6772.0,55.23,55.3503,55.2214,55.316,6772.0
2018-07-16 10:40:00,64.38,64.38,64.11,64.13,7428.0,55.3417,55.3417,55.1097,55.1268,7428.0
2018-07-16 10:45:00,64.11,64.19,64.09,64.09,7424.0,55.1097,55.1784,55.0925,55.0925,7424.0
2018-07-16 10:50:00,64.08,64.11,64.03,64.06,6609.0,55.0839,55.1097,55.0409,55.0667,6609.0
2018-07-16 10:55:00,64.08,64.1,63.95,63.98,30880.0,55.0839,55.1011,54.9721,54.9979,30880.0
2018-07-16 11:00:00,63.96,64.06,63.94,63.98,9725.0,54.9807,55.0667,54.9635,54.9979,9725.0
2018-07-16 11:05:00,63.98,64.04,63.95,63.99,8872.0,54.9979,55.0495,54.9721,55.0065,8872.0
2018-07-16 11:10:00,63.99,64.1,63.99,64.1,7388.0,55.0065,55.1011,55.0065,55.1011,7388.0
2018-07-16 11:15:00,64.08,64.12,64.05,64.06,10725.0,55.0839,55.1183,55.0581,55.0667,10725.0
2018-07-16 11:20:00,64.05,64.09,64.04,64.09,6741.0,55.0581,55.0925,55.0495,55.0925,6741.0
2018-07-16 11:25:00,64.09,64.1,64.0,64.04,11423.0,55.0925,55.1011,55.0151,55.0495,11423.0
2018-07-16 11:30:00,64.05,64.05,63.99,64.0,6500.0,55.0581,55.0581,55.0065,55.0151,6500.0
2018-07-16 11:35:00,64.01,64.05,63.98,63.98,9575.0,55.0237,55.0581,54.9979,54.9979,9575.0
2018-07-16 11:40:00,63.98,64.01,63.91,63.91,7677.0,54.9979,55.0237,54.9377,54.9377,7677.0
2018-07-16 11:45:00,63.91,63.91,63.78,63.85,12288.0,54.9377,54.9377,54.826,54.8862,12288.0
2018-07-16 11:50:00,63.87,63.87,63.8,63.82,4031.0,54.9033,54.9033,54.8432,54.8604,4031.0
2018-07-16 11:55:00,63.81,63.97,63.8,63.95,6105.0,54.8518,54.9893,54.8432,54.9721,6105.0
2018-07-16 12:00:00,63.95,63.95,63.85,63.89,20585.0,54.9721,54.9721,54.8862,54.9205,20585.0
2018-07-16 12:05:00,63.89,63.91,63.88,63.88,5631.0,54.9205,54.9377,54.9119,54.9119,5631.0
2018-07-16 12:10:00,63.91,63.95,63.9,63.94,8646.0,54.9377,54.9721,54.9291,54.9635,8646.0
2018-07-16 12:15:00,63.93,63.95,63.91,63.93,4288.0,54.9549,54.9721,54.9377,54.9549,4288.0
2018-07-16 12:20:00,63.94,64.02,63.94,64.02,8259.0,54.9635,55.0323,54.9635,55.0323,8259.0
2018-07-16 12:25:00,64.02,64.03,63.97,63.97,9894.0,55.0323,55.0409,54.9893,54.9893,9894.0
2018-07-16 12:30:00,63.98,64.02,63.98,63.98,10227.0,54.9979,55.0323,54.9979,54.9979,10227.0
2018-07-16 12:35:00,63.97,63.99,63.93,63.95,8926.0,54.9893,55.0065,54.9549,54.9721,8926.0
2018-07-16 12:40:00,63.95,63.96,63.92,63.93,5452.0,54.9721,54.9807,54.9463,54.9549,5452.0
2018-07-16 12:45:00,63.93,64.0,63.93,64.0,6124.0,54.9549,55.0151,54.9549,55.0151,6124.0
2018-07-16 12:50:00,64.0,64.07,63.99,64.06,6229.0,55.0151,55.0753,55.0065,55.0667,6229.0
2018-07-16 12:55:00,64.06,64.13,64.06,64.12,7898.0,55.0667,55.1268,55.0667,55.1183,7898.0
2018-07-16 13:00:00,64.13,64.21,64.11,64.15,64700.0,55.1268,55.1956,55.1097,55.144,64700.0
2018-07-16 13:05:00,64.17,64.18,64.12,64.17,66969.0,55.1612,55.1698,55.1183,55.1612,66969.0
2018-07-16 13:10:00,64.16,64.17,64.09,64.13,60012.0,55.1526,55.1612,55.0925,55.1268,60012.0
2018-07-16 13:15:00,64.13,64.15,64.09,64.13,17191.0,55.1268,55.144,55.0925,55.1268,17191.0
2018-07-16 13:20:00,64.13,64.14,64.1,64.12,14569.0,55.1268,55.1354,55.1011,55.1183,14569.0
2018-07-16 13:25:00,64.12,64.16,64.12,64.14,28300.0,55.1183,55.1526,55.1183,55.1354,28300.0
2018-07-16 13:30:00,64.14,64.18,64.13,64.17,13623.0,55.1354,55.1698,55.1268,55.1612,13623.0
2018-07-16 13:35:00,64.17,64.25,64.16,64.23,78273.0,55.1612,55.23,55.1526,55.2128,78273.0
2018-07-16 13:40:00,64.22,64.24,64.19,64.2,14463.0,55.2042,55.2214,55.1784,55.187,14463.0
2018-07-16 13:45:00,64.2,64.21,64.13,64.18,15168.0,55.187,55.1956,55.1268,55.1698,15168.0
2018-07-16 13:50:00,64.17,64.19,64.16,64.16,3859.0,55.1612,55.1784,55.1526,55.1526,3859.0
2018-07-16 13:55:00,64.16,64.19,64.13,64.17,3398.0,55.1526,55.1784,55.1268,55.1612,3398.0
2018-07-16 14:00:00,64.17,64.17,64.07,64.07,6352.0,55.1612,55.1612,55.0753,55.0753,6352.0
2018-07-16 14:05:00,64.09,64.14,64.08,64.14,10189.0,55.0925,55.1354,55.0839,55.1354,10189.0
2018-07-16 14:10:00,64.13,64.13,64.01,64.01,9243.0,55.1268,55.1268,55.0237,55.0237,9243.0
2018-07-16 14:15:00,64.0,64.09,64.0,64.09,4928.0,55.0151,55.0925,55.0151,55.0925,4928.0
2018-07-16 14:20:00,64.08,64.11,64.05,64.05,4081.0,55.0839,55.1097,55.0581,55.0581,4081.0
2018-07-16 14:25:00,64.05,64.06,64.0,64.02,14908.0,55.0581,55.0667,55.0151,55.0323,14908.0
2018-07-16 14:30:00,64.02,64.02,63.94,63.97,21529.0,55.0323,55.0323,54.9635,54.9893,21529.0
2018-07-16 14:35:00,63.97,63.99,63.93,63.97,12939.0,54.9893,55.0065,54.9549,54.9893,12939.0
2018-07-16 14:40:00,63.96,63.96,63.9,63.93,4000.0,54.9807,54.9807,54.9291,54.9549,4000.0
2018-07-16 14:45:00,63.94,63.94,63.87,63.88,3636.0,54.9635,54.9635,54.9033,54.9119,3636.0
2018-07-16 14:50:00,63.89,63.9,63.85,63.88,5000.0,54.9205,54.9291,54.8862,54.9119,5000.0
2018-07-16 14:55:00,63.88,63.9,63.83,63.85,3689.0,54.9119,54.9291,54.869,54.8862,3689.0
2018-07-16 15:00:00,63.85,63.93,63.85,63.9,3559.0,54.8862,54.9549,54.8862,54.9291,3559.0
2018-07-16 15:05:00,63.9,63.97,63.9,63.95,4160.0,54.9291,54.9893,54.9291,54.9721,4160.0
2018-07-16 15:10:00,63.95,63.99,63.94,63.94,5749.0,54.9721,55.0065,54.9635,54.9635,5749.0
2018-07-16 15:15:00,63.97,64.0,63.94,64.0,4535.0,54.9893,55.0151,54.9635,55.0151,4535.0
2018-07-16 15:20:00,64.0,64.0,63.96,63.99,4240.0,55.0151,55.0151,54.9807,55.0065,4240.0
2018-07-16 15:25:00,63.99,63.99,63.97,63.98,6414.0,55.0065,55.0065,54.9893,54.9979,6414.0
2018-07-16 15:30:00,64.0,64.01,63.94,63.99,21934.0,55.0151,55.0237,54.9635,55.0065,21934.0
2018-07-16 15:35:00,63.99,64.02,63.97,64.01,10183.0,55.0065,55.0323,54.9893,55.0237,10183.0
2018-07-16 15:40:00,64.01,64.04,63.99,64.02,24430.0,55.0237,55.0495,55.0065,55.0323,24430.0
2018-07-16 15:45:00,64.01,64.02,63.98,64.0,17239.0,55.0237,55.0323,54.9979,55.0151,17239.0
2018-07-16 15:50:00,63.99,64.04,63.95,63.97,30268.0,55.0065,55.0495,54.9721,54.9893,30268.0
2018-07-16 15:55:00,63.96,64.05,63.96,64.01,46658.0,54.9807,55.0581,54.9807,55.0237,46658.0
2018-07-17 09:30:00,63.96,64.22,63.81,64.05,34113.0,54.9807,55.2042,54.8518,55.0581,34113.0
2018-07-17 09:35:00,64.02,64.13,63.98,64.0,7849.0,55.0323,55.1268,54.9979,55.0151,7849.0
2018-07-17 09:40:00,64.0,64.25,63.94,64.25,6082.0,55.0151,55.23,54.9635,55.23,6082.0
2018-07-17 09:45:00,64.24,64.24,64.07,64.18,8792.0,55.2214,55.2214,55.0753,55.1698,8792.0
2018-07-17 09:50:00,64.23,64.27,64.14,64.14,6894.0,55.2128,55.2472,55.1354,55.1354,6894.0
2018-07-17 09:55:00,64.13,64.17,64.01,64.14,3905.0,55.1268,55.1612,55.0237,55.1354,3905.0
2018-07-17 10:00:00,64.14,64.32,64.14,64.26,12712.0,55.1354,55.2902,55.1354,55.2386,12712.0
2018-07-17 10:05:00,64.26,64.37,64.26,64.34,17925.0,55.2386,55.3332,55.2386,55.3074,17925.0
2018-07-17 10:10:00,64.4,64.5,64.38,64.43,14922.0,55.3589,55.4449,55.3417,55.3847,14922.0
2018-07-17 10:15:00,64.44,64.49,64.3,64.35,17902.0,55.3933,55.4363,55.273,55.316,17902.0
2018-07-17 10:20:00,64.34,64.36,64.22,64.26,9615.0,55.3074,55.3246,55.2042,55.2386,9615.0
2018-07-17 10:25:00,64.25,64.37,64.21,64.34,12491.0,55.23,55.3332,55.1956,55.3074,12491.0
2018-07-17 10:30:00,64.35,64.38,64.28,64.32,30007.0,55.316,55.3417,55.2558,55.2902,30007.0
2018-07-17 10:35:00,64.32,64.32,64.24,64.27,12898.0,55.2902,55.2902,55.2214,55.2472,12898.0
2018-07-17 10:40:00,64.27,64.45,64.23,64.36,14604.0,55.2472,55.4019,55.2128,55.3246,14604.0
2018-07-17 10:45:00,64.34,64.38,64.31,64.35,9186.0,55.3074,55.3417,55.2816,55.316,9186.0
2018-07-17 10:50:00,64.36,64.38,64.27,64.32,11314.0,55.3246,55.3417,55.2472,55.2902,11314.0
2018-07-17 10:55:00,64.33,64.4,64.33,64.39,8206.0,55.2988,55.3589,55.2988,55.3503,8206.0
2018-07-17 11:00:00,64.39,64.42,64.28,64.3,16442.0,55.3503,55.3761,55.2558,55.273,16442.0
2018-07-17 11:05:00,64.32,64.38,64.2,64.24,6700.0,55.2902,55.3417,55.187,55.2214,6700.0
2018-07-17 11:10:00,64.24,64.31,64.24,64.25,9143.0,55.2214,55.2816,55.2214,55.23,9143.0
2018-07-17 11:15:00,64.25,64.32,64.17,64.27,9085.0,55.23,55.2902,55.1612,55.2472,9085.0
2018-07-17 11:20:00,64.28,64.34,64.25,64.25,12586.0,55.2558,55.3074,55.23,55.23,12586.0
2018-07-17 11:25:00,64.26,64.28,64.23,64.27,6542.0,55.2386,55.2558,55.2128,55.2472,6542.0
2018-07-17 11:30:00,64.28,64.28,64.2,64.24,7507.0,55.2558,55.2558,55.187,55.2214,7507.0
2018-07-17 11:35:00,64.24,64.34,64.23,64.32,12091.0,55.2214,55.3074,55.2128,55.2902,12091.0
2018-07-17 11:40:00,64.31,64.38,64.25,64.37,9519.0,55.2816,55.3417,55.23,55.3332,9519.0
2018-07-17 11:45:00,64.39,64.48,64.39,64.48,4426.0,55.3503,55.4277,55.3503,55.4277,4426.0
2018-07-17 11:50:00,64.48,64.51,64.43,64.45,9139.0,55.4277,55.4535,55.3847,55.4019,9139.0
2018-07-17 11:55:00,64.44,64.58,64.43,64.58,13662.0,55.3933,55.5137,55.3847,55.5137,13662.0
2018-07-17 12:00:00,64.56,64.56,64.5,64.52,7193.0,55.4965,55.4965,55.4449,55.4621,7193.0
2018-07-17 12:05:00,64.55,64.57,64.46,64.49,5612.0,55.4879,55.5051,55.4105,55.4363,5612.0
2018-07-17 12:10:00,64.5,64.52,64.48,64.49,3785.0,55.4449,55.4621,55.4277,55.4363,3785.0
2018-07-17 12:15:00,64.53,64.59,64.48,64.58,7952.0,55.4707,55.5223,55.4277,55.5137,7952.0
2018-07-17 12:20:00,64.59,64.65,64.55,64.55,14106.0,55.5223,55.5738,55.4879,55.4879,14106.0
2018-07-17 12:25:00,64.57,64.58,64.48,64.48,7027.0,55.5051,55.5137,55.4277,55.4277,7027.0
2018-07-17 12:30:00,64.49,64.5,64.38,64.42,7307.0,55.4363,55.4449,55.3417,55.3761,7307.0
2018-07-17 12:35:00,64.43,64.49,64.42,64.48,5397.0,55.3847,55.4363,55.3761,55.4277,5397.0
2018-07-17 12:40:00,64.48,64.57,64.48,64.53,8127.0,55.4277,55.5051,55.4277,55.4707,8127.0
2018-07-17 12:45:00,64.54,64.59,64.52,64.54,5708.0,55.4793,55.5223,55.4621,55.4793,5708.0
2018-07-17 12:50:00,64.55,64.55,64.52,64.54,3699.0,55.4879,55.4879,55.4621,55.4793,3699.0
2018-07-17 12:55:00,64.57,64.57,64.53,64.56,4504.0,55.5051,55.5051,55.4707,55.4965,4504.0
2018-07-17 13:00:00,64.56,64.59,64.56,64.58,7108.0,55.4965,55.5223,55.4965,55.5137,7108.0
2018-07-17 13:05:00,64.59,64.65,64.59,64.6,8988.0,55.5223,55.5738,55.5223,55.5309,8988.0
2018-07-17 13:10:00,64.6,64.63,64.57,64.61,9254.0,55.5309,55.5567,55.5051,55.5395,9254.0
2018-07-17 13:15:00,64.62,64.63,64.58,64.59,9927.0,55.5481,55.5567,55.5137,55.5223,9927.0
2018-07-17 13:20:00,64.6,64.69,64.6,64.68,16811.0,55.5309,55.6082,55.5309,55.5996,16811.0
2018-07-17 13:25:00,64.68,64.71,64.65,64.67,13837.0,55.5996,55.6254,55.5738,55.591,13837.0
2018-07-17 13:30:00,64.67,64.7,64.65,64.65,7924.0,55.591,55.6168,55.5738,55.5738,7924.0
2018-07-17 13:35:00,64.66,64.73,64.66,64.7,9042.0,55.5824,55.6426,55.5824,55.6168,9042.0
2018-07-17 13:40:00,64.72,64.77,64.7,64.74,9777.0,55.634,55.677,55.6168,55.6512,9777.0
2018-07-17 13:45:00,64.75,64.76,64.68,64.7,11610.0,55.6598,55.6684,55.5996,55.6168,11610.0
2018-07-17 13:50:00,64.7,64.72,64.68,64.72,10244.0,55.6168,55.634,55.5996,55.634,10244.0
2018-07-17 13:55:00,64.71,64.72,64.65,64.67,11106.0,55.6254,55.634,55.5738,55.591,11106.0
2018-07-17 14:00:00,64.69,64.69,64.61,64.61,10170.0,55.6082,55.6082,55.5395,55.5395,10170.0
2018-07-17 14:05:00,64.62,64.65,64.6,64.61,7793.0,55.5481,55.5738,55.5309,55.5395,7793.0
2018-07-17 14:10:00,64.61,64.63,64.57,64.63,13165.0,55.5395,55.5567,55.5051,55.5567,13165.0
2018-07-17 14:15:00,64.63,64.63,64.57,64.59,12240.0,55.5567,55.5567,55.5051,55.5223,12240.0
2018-07-17 14:20:00,64.6,64.64,64.58,64.63,8652.0,55.5309,55.5652,55.5137,55.5567,8652.0
2018-07-17 14:25:00,64.63,64.63,64.57,64.57,9706.0,55.5567,55.5567,55.5051,55.5051,9706.0
2018-07-17 14:30:00,64.57,64.57,64.54,64.56,9655.0,55.5051,55.5051,55.4793,55.4965,9655.0
2018-07-17 14:35:00,64.57,64.59,64.52,64.54,8639.0,55.5051,55.5223,55.4621,55.4793,8639.0
2018-07-17 14:40:00,64.55,64.6,64.55,64.6,6206.0,55.4879,55.5309,55.4879,55.5309,6206.0
2018-07-17 14:45:00,64.6,64.68,64.6,64.67,8754.0,55.5309,55.5996,55.5309,55.591,8754.0
2018-07-17 14:50:00,64.66,64.68,64.6,64.65,9408.0,55.5824,55.5996,55.5309,55.5738,9408.0
2018-07-17 14:55:00,64.65,64.68,64.59,64.61,19978.0,55.5738,55.5996,55.5223,55.5395,19978.0
2018-07-17 15:00:00,64.6,64.62,64.56,64.62,13951.0,55.5309,55.5481,55.4965,55.5481,13951.0
2018-07-17 15:05:00,64.62,64.66,64.61,64.65,37408.0,55.5481,55.5824,55.5395,55.5738,37408.0
2018-07-17 15:10:00,64.65,64.72,64.65,64.72,8456.0,55.5738,55.634,55.5738,55.634,8456.0
2018-07-17 15:15:00,64.72,64.75,64.72,64.74,11555.0,55.634,55.6598,55.634,55.6512,11555.0
2018-07-17 15:20:00,64.75,64.76,64.73,64.76,9702.0,55.6598,55.6684,55.6426,55.6684,9702.0
2018-07-17 15:25:00,64.76,64.76,64.72,64.72,13401.0,55.6684,55.6684,55.634,55.634,13401.0
2018-07-17 15:30:00,64.73,64.74,64.67,64.67,29102.0,55.6426,55.6512,55.591,55.591,29102.0
2018-07-17 15:35:00,64.67,64.71,64.64,64.69,31272.0,55.591,55.6254,55.5652,55.6082,31272.0
2018-07-17 15:40:00,64.7,64.75,64.67,64.74,35290.0,55.6168,55.6598,55.591,55.6512,35290.0
2018-07-17 15:45:00,64.73,64.73,64.64,64.64,25374.0,55.6426,55.6426,55.5652,55.5652,25374.0
2018-07-17 15:50:00,64.64,64.65,64.6,64.61,42420.0,55.5652,55.5738,55.5309,55.5395,42420.0
2018-07-17 15:55:00,64.61,64.66,64.6,64.63,90370.0,55.5395,55.5824,55.5309,55.5567,90370.0
2018-07-18 09:30:00,64.87,65.19,64.82,65.01,32054.0,55.763,56.038,55.72,55.8833,32054.0
2018-07-18 09:35:00,65.01,65.06,64.75,64.9,22656.0,55.8833,55.9263,55.6598,55.7887,22656.0
2018-07-18 09:40:00,64.9,65.31,64.9,65.28,36508.0,55.7887,56.1412,55.7887,56.1154,36508.0
2018-07-18 09:45:00,65.28,65.57,65.27,65.42,28123.0,56.1154,56.3647,56.1068,56.2357,28123.0
2018-07-18 09:50:00,65.43,65.58,65.42,65.43,25652.0,56.2443,56.3733,56.2357,56.2443,25652.0
2018-07-18 09:55:00,65.36,65.44,65.3,65.39,11651.0,56.1842,56.2529,56.1326,56.21,11651.0
2018-07-18 10:00:00,65.39,65.43,65.31,65.43,14004.0,56.21,56.2443,56.1412,56.2443,14004.0
2018-07-18 10:05:00,65.42,65.54,65.31,65.38,37324.0,56.2357,56.3389,56.1412,56.2014,37324.0
2018-07-18 10:10:00,65.32,65.47,65.25,65.3,48781.0,56.1498,56.2787,56.0896,56.1326,48781.0
2018-07-18 10:15:00,65.3,65.45,65.26,65.26,14600.0,56.1326,56.2615,56.0982,56.0982,14600.0
2018-07-18 10:20:00,65.25,65.27,65.11,65.14,19959.0,56.0896,56.1068,55.9693,55.9951,19959.0
2018-07-18 10:25:00,65.16,65.33,65.08,65.08,21882.0,56.0122,56.1584,55.9435,55.9435,21882.0
2018-07-18 10:30:00,65.05,65.14,64.99,65.11,22507.0,55.9177,55.9951,55.8661,55.9693,22507.0
2018-07-18 10:35:00,65.12,65.17,65.04,65.17,20113.0,55.9779,56.0208,55.9091,56.0208,20113.0
2018-07-18 10:40:00,65.17,65.29,65.15,65.19,24543.0,56.0208,56.124,56.0036,56.038,24543.0
2018-07-18 10:45:00,65.17,65.18,65.0,65.02,19410.0,56.0208,56.0294,55.8747,55.8919,19410.0
2018-07-18 10:50:00,65.01,65.26,64.99,65.26,22840.0,55.8833,56.0982,55.8661,56.0982,22840.0
2018-07-18 10:55:00,65.27,65.48,65.27,65.46,29638.0,56.1068,56.2873,56.1068,56.2701,29638.0
2018-07-18 11:00:00,65.46,65.49,65.34,65.46,18097.0,56.2701,56.2959,56.167,56.2701,18097.0
2018-07-18 11:05:00,65.48,65.61,65.47,65.57,28846.0,56.2873,56.3991,56.2787,56.3647,28846.0
2018-07-18 11:10:00,65.58,65.58,65.4,65.4,13505.0,56.3733,56.3733,56.2186,56.2186,13505.0
2018-07-18 11:15:00,65.38,65.38,65.28,65.31,11132.0,56.2014,56.2014,56.1154,56.1412,11132.0
2018-07-18 11:20:00,65.3,65.46,65.3,65.35,22460.0,56.1326,56.2701,56.1326,56.1756,22460.0
2018-07-18 11:25:00,65.32,65.36,65.28,65.32,10885.0,56.1498,56.1842,56.1154,56.1498,10885.0
2018-07-18 11:30:00,65.31,65.48,65.26,65.48,7480.0,56.1412,56.2873,56.0982,56.2873,7480.0
2018-07-18 11:35:00,65.48,65.48,65.3,65.32,14540.0,56.2873,56.2873,56.1326,56.1498,14540.0
2018-07-18 11:40:00,65.32,65.51,65.32,65.45,23592.0,56.1498,56.3131,56.1498,56.2615,23592.0
2018-07-18 11:45:00,65.48,65.57,65.45,65.55,9602.0,56.2873,56.3647,56.2615,56.3475,9602.0
2018-07-18 11:50:00,65.55,65.58,65.48,65.58,11409.0,56.3475,56.3733,56.2873,56.3733,11409.0
2018-07-18 11:55:00,65.6,65.69,65.59,65.64,16346.0,56.3905,56.4678,56.3819,56.4249,16346.0
2018-07-18 12:00:00,65.64,65.64,65.54,65.57,12001.0,56.4249,56.4249,56.3389,56.3647,12001.0
2018-07-18 12:05:00,65.57,65.69,65.52,65.6,18892.0,56.3647,56.4678,56.3217,56.3905,18892.0
2018-07-18 12:10:00,65.6,65.65,65.6,65.62,10290.0,56.3905,56.4335,56.3905,56.4077,10290.0
2018-07-18 12:15:00,65.62,65.65,65.59,65.59,11451.0,56.4077,56.4335,56.3819,56.3819,11451.0
2018-07-18 12:20:00,65.61,65.71,65.61,65.64,20526.0,56.3991,56.485,56.3991,56.4249,20526.0
2018-07-18 12:25:00,65.62,65.84,65.62,65.84,29986.0,56.4077,56.5968,56.4077,56.5968,29986.0
2018-07-18 12:30:00,65.83,65.84,65.71,65.82,19187.0,56.5882,56.5968,56.485,56.5796,19187.0
2018-07-18 12:35:00,65.82,65.9,65.77,65.89,17049.0,56.5796,56.6484,56.5366,56.6398,17049.0
2018-07-18 12:40:00,65.88,65.89,65.76,65.76,14042.0,56.6312,56.6398,56.528,56.528,14042.0
2018-07-18 12:45:00,65.76,65.88,65.76,65.87,16952.0,56.528,56.6312,56.528,56.6226,16952.0
2018-07-18 12:50:00,65.88,65.9,65.78,65.84,19519.0,56.6312,56.6484,56.5452,56.5968,19519.0
2018-07-18 12:55:00,65.83,65.83,65.72,65.72,16944.0,56.5882,56.5882,56.4936,56.4936,16944.0
2018-07-18 13:00:00,65.71,65.77,65.71,65.75,17192.0,56.485,56.5366,56.485,56.5194,17192.0
2018-07-18 13:05:00,65.75,65.83,65.74,65.75,20334.0,56.5194,56.5882,56.5108,56.5194,20334.0
2018-07-18 13:10:00,65.75,65.77,65.68,65.74,15864.0,56.5194,56.5366,56.4592,56.5108,15864.0
2018-07-18 13:15:00,65.75,65.8,65.68,65.68,11148.0,56.5194,56.5624,56.4592,56.4592,11148.0
2018-07-18 13:20:00,65.67,65.77,65.66,65.77,11524.0,56.4506,56.5366,56.4421,56.5366,11524.0
2018-07-18 13:25:00,65.76,65.78,65.71,65.78,10876.0,56.528,56.5452,56.485,56.5452,10876.0
2018-07-18 13:30:00,65.77,65.78,65.69,65.71,9027.0,56.5366,56.5452,56.4678,56.485,9027.0
2018-07-18 13:35:00,65.72,65.76,65.68,65.69,12072.0,56.4936,56.528,56.4592,56.4678,12072.0
2018-07-18 13:40:00,65.7,65.71,65.66,65.66,13417.0,56.4764,56.485,56.4421,56.4421,13417.0
2018-07-18 13:45:00,65.66,65.72,65.64,65.7,20177.0,56.4421,56.4936,56.4249,56.4764,20177.0
2018-07-18 13:50:00,65.7,65.8,65.65,65.76,17478.0,56.4764,56.5624,56.4335,56.528,17478.0
2018-07-18 13:55:00,65.76,65.77,65.7,65.74,12945.0,56.528,56.5366,56.4764,56.5108,12945.0
2018-07-18 14:00:00,65.73,65.77,65.67,65.69,15370.0,56.5022,56.5366,56.4506,56.4678,15370.0
2018-07-18 14:05:00,65.69,65.87,65.69,65.78,93832.0,56.4678,56.6226,56.4678,56.5452,93832.0
2018-07-18 14:10:00,65.76,65.76,65.64,65.68,20518.0,56.528,56.528,56.4249,56.4592,20518.0
2018-07-18 14:15:00,65.7,65.82,65.62,65.81,27914.0,56.4764,56.5796,56.4077,56.571,27914.0
2018-07-18 14:20:00,65.8,65.85,65.77,65.78,15771.0,56.5624,56.6054,56.5366,56.5452,15771.0
2018-07-18 14:25:00,65.78,65.84,65.73,65.75,23707.0,56.5452,56.5968,56.5022,56.5194,23707.0
2018-07-18 14:30:00,65.75,65.77,65.68,65.7,17978.0,56.5194,56.5366,56.4592,56.4764,17978.0
2018-07-18 14:35:00,65.69,65.7,65.67,65.68,9569.0,56.4678,56.4764,56.4506,56.4592,9569.0
2018-07-18 14:40:00,65.68,65.68,65.56,65.6,27047.0,56.4592,56.4592,56.3561,56.3905,27047.0
2018-07-18 14:45:00,65.61,65.64,65.57,65.64,13586.0,56.3991,56.4249,56.3647,56.4249,13586.0
2018-07-18 14:50:00,65.64,65.65,65.59,65.59,13766.0,56.4249,56.4335,56.3819,56.3819,13766.0
2018-07-18 14:55:00,65.6,65.6,65.57,65.59,21463.0,56.3905,56.3905,56.3647,56.3819,21463.0
2018-07-18 15:00:00,65.6,65.63,65.51,65.61,26344.0,56.3905,56.4163,56.3131,56.3991,26344.0
2018-07-18 15:05:00,65.6,65.67,65.59,65.6,15946.0,56.3905,56.4506,56.3819,56.3905,15946.0
2018-07-18 15:10:00,65.59,65.6,65.56,65.57,18825.0,56.3819,56.3905,56.3561,56.3647,18825.0
2018-07-18 15:15:00,65.58,65.63,65.56,65.59,13116.0,56.3733,56.4163,56.3561,56.3819,13116.0
2018-07-18 15:20:00,65.59,65.66,65.57,65.62,24309.0,56.3819,56.4421,56.3647,56.4077,24309.0
2018-07-18 15:25:00,65.61,65.63,65.57,65.59,13063.0,56.3991,56.4163,56.3647,56.3819,13063.0
2018-07-18 15:30:00,65.6,65.65,65.58,65.6,28344.0,56.3905,56.4335,56.3733,56.3905,28344.0
2018-07-18 15:35:00,65.6,65.71,65.59,65.63,35931.0,56.3905,56.485,56.3819,56.4163,35931.0
2018-07-18 15:40:00,65.63,65.68,65.6,65.64,38056.0,56.4163,56.4592,56.3905,56.4249,38056.0
2018-07-18 15:45:00,65.63,65.75,65.62,65.73,57880.0,56.4163,56.5194,56.4077,56.5022,57880.0
2018-07-18 15:50:00,65.73,65.73,65.64,65.64,69610.0,56.5022,56.5022,56.4249,56.4249,69610.0
2018-07-18 15:55:00,65.65,65.74,65.64,65.67,128773.0,56.4335,56.5108,56.4249,56.4506,128773.0
2018-07-19 09:30:00,65.0,65.39,63.34,64.28,113867.0,55.8747,56.21,54.4478,55.2558,113867.0
2018-07-19 09:35:00,64.25,64.75,63.9,64.09,86404.0,55.23,55.6598,54.9291,55.0925,86404.0
2018-07-19 09:40:00,64.12,64.6,63.92,64.01,47384.0,55.1183,55.5309,54.9463,55.0237,47384.0
2018-07-19 09:45:00,64.06,64.67,64.06,64.19,86294.0,55.0667,55.591,55.0667,55.1784,86294.0
2018-07-19 09:50:00,64.19,64.29,63.9,63.92,48155.0,55.1784,55.2644,54.9291,54.9463,48155.0
2018-07-19 09:55:00,63.9,64.14,63.84,63.93,97531.0,54.9291,55.1354,54.8776,54.9549,97531.0
2018-07-19 10:00:00,63.93,64.16,63.88,64.01,72803.0,54.9549,55.1526,54.9119,55.0237,72803.0
2018-07-19 10:05:00,64.01,64.08,63.89,63.96,130334.0,55.0237,55.0839,54.9205,54.9807,130334.0
2018-07-19 10:10:00,63.96,64.34,63.91,64.33,66777.0,54.9807,55.3074,54.9377,55.2988,66777.0
2018-07-19 10:15:00,64.35,64.43,64.34,64.36,34189.0,55.316,55.3847,55.3074,55.3246,34189.0
2018-07-19 10:20:00,64.35,64.54,64.27,64.47,42528.0,55.316,55.4793,55.2472,55.4191,42528.0
2018-07-19 10:25:00,64.47,64.57,64.33,64.44,38273.0,55.4191,55.5051,55.2988,55.3933,38273.0
2018-07-19 10:30:00,64.42,64.57,64.42,64.45,30204.0,55.3761,55.5051,55.3761,55.4019,30204.0
2018-07-19 10:35:00,64.47,64.55,64.26,64.37,59287.0,55.4191,55.4879,55.2386,55.3332,59287.0
2018-07-19 10:40:00,64.38,64.38,63.99,63.99,33510.0,55.3417,55.3417,55.0065,55.0065,33510.0
2018-07-19 10:45:00,63.98,64.07,63.84,63.87,40701.0,54.9979,55.0753,54.8776,54.9033,40701.0
2018-07-19 10:50:00,63.89,63.92,63.74,63.92,66936.0,54.9205,54.9463,54.7916,54.9463,66936.0
2018-07-19 10:55:00,63.89,64.05,63.81,63.82,24520.0,54.9205,55.0581,54.8518,54.8604,24520.0
2018-07-19 11:00:00,63.83,63.99,63.78,63.92,39812.0,54.869,55.0065,54.826,54.9463,39812.0
2018-07-19 11:05:00,63.92,64.04,63.89,64.03,25790.0,54.9463,55.0495,54.9205,55.0409,25790.0
2018-07-19 11:10:00,64.03,64.04,63.79,63.8,68545.0,55.0409,55.0495,54.8346,54.8432,68545.0
2018-07-19 11:15:00,63.8,63.95,63.75,63.85,26369.0,54.8432,54.9721,54.8002,54.8862,26369.0
2018-07-19 11:20:00,63.85,64.07,63.82,64.04,24833.0,54.8862,55.0753,54.8604,55.0495,24833.0
2018-07-19 11:25:00,64.04,64.26,63.98,64.23,41482.0,55.0495,55.2386,54.9979,55.2128,41482.0
2018-07-19 11:30:00,64.24,64.3,64.17,64.21,22086.0,55.2214,55.273,55.1612,55.1956,22086.0
2018-07-19 11:35:00,64.21,64.29,64.14,64.26,16077.0,55.1956,55.2644,55.1354,55.2386,16077.0
2018-07-19 11:40:00,64.26,64.33,64.21,64.27,21148.0,55.2386,55.2988,55.1956,55.2472,21148.0
2018-07-19 11:45:00,64.28,64.32,64.24,64.29,28922.0,55.2558,55.2902,55.2214,55.2644,28922.0
2018-07-19 11:50:00,64.28,64.28,64.0,64.03,21550.0,55.2558,55.2558,55.0151,55.0409,21550.0
2018-07-19 11:55:00,64.02,64.05,63.93,64.04,45543.0,55.0323,55.0581,54.9549,55.0495,45543.0
2018-07-19 12:00:00,64.05,64.18,64.0,64.11,38377.0,55.0581,55.1698,55.0151,55.1097,38377.0
2018-07-19 12:05:00,64.1,64.1,64.0,64.06,15022.0,55.1011,55.1011,55.0151,55.0667,15022.0
2018-07-19 12:10:00,64.07,64.13,64.01,64.01,13613.0,55.0753,55.1268,55.0237,55.0237,13613.0
2018-07-19 12:15:00,64.02,64.07,64.01,64.03,9100.0,55.0323,55.0753,55.0237,55.0409,9100.0
2018-07-19 12:20:00,64.03,64.13,64.02,64.07,19351.0,55.0409,55.1268,55.0323,55.0753,19351.0
2018-07-19 12:25:00,64.06,64.2,64.05,64.14,9635.0,55.0667,55.187,55.0581,55.1354,9635.0
2018-07-19 12:30:00,64.15,64.25,64.15,64.23,8700.0,55.144,55.23,55.144,55.2128,8700.0
2018-07-19 12:35:00,64.22,64.28,64.21,64.23,8100.0,55.2042,55.2558,55.1956,55.2128,8100.0
2018-07-19 12:40:00,64.23,64.3,64.22,64.23,11222.0,55.2128,55.273,55.2042,55.2128,11222.0
2018-07-19 12:45:00,64.22,64.3,64.22,64.26,13332.0,55.2042,55.273,55.2042,55.2386,13332.0
2018-07-19 12:50:00,64.26,64.26,64.15,64.17,11144.0,55.2386,55.2386,55.144,55.1612,11144.0
2018-07-19 12:55:00,64.18,64.19,64.15,64.17,9853.0,55.1698,55.1784,55.144,55.1612,9853.0
2018-07-19 13:00:00,64.17,64.3,64.14,64.19,25083.0,55.1612,55.273,55.1354,55.1784,25083.0
2018-07-19 13:05:00,64.17,64.31,64.14,64.25,17144.0,55.1612,55.2816,55.1354,55.23,17144.0
2018-07-19 13:10:00,64.24,64.28,64.16,64.16,11187.0,55.2214,55.2558,55.1526,55.1526,11187.0
2018-07-19 13:15:00,64.18,64.34,64.17,64.32,12515.0,55.1698,55.3074,55.1612,55.2902,12515.0
2018-07-19 13:20:00,64.31,64.59,64.31,64.53,80611.0,55.2816,55.5223,55.2816,55.4707,80611.0
2018-07-19 13:25:00,64.52,64.55,64.43,64.49,38798.0,55.4621,55.4879,55.3847,55.4363,38798.0
2018-07-19 13:30:00,64.49,64.64,64.48,64.64,22146.0,55.4363,55.5652,55.4277,55.5652,22146.0
2018-07-19 13:35:00,64.63,64.75,64.63,64.75,17452.0,55.5567,55.6598,55.5567,55.6598,17452.0
2018-07-19 13:40:00,64.75,64.75,64.66,64.68,14870.0,55.6598,55.6598,55.5824,55.5996,14870.0
2018-07-19 13:45:00,64.68,64.75,64.68,64.73,21730.0,55.5996,55.6598,55.5996,55.6426,21730.0
2018-07-19 13:50:00,64.72,64.74,64.62,64.7,19379.0,55.634,55.6512,55.5481,55.6168,19379.0
2018-07-19 13:55:00,64.69,64.83,64.62,64.82,36098.0,55.6082,55.7286,55.5481,55.72,36098.0
2018-07-19 14:00:00,64.85,64.88,64.8,64.83,13937.0,55.7458,55.7716,55.7028,55.7286,13937.0
2018-07-19 14:05:00,64.84,64.9,64.83,64.86,10198.0,55.7372,55.7887,55.7286,55.7544,10198.0
2018-07-19 14:10:00,64.85,64.88,64.77,64.78,27995.0,55.7458,55.7716,55.677,55.6856,27995.0
2018-07-19 14:15:00,64.77,64.77,64.59,64.69,35871.0,55.677,55.677,55.5223,55.6082,35871.0
2018-07-19 14:20:00,64.69,64.77,64.67,64.68,13577.0,55.6082,55.677,55.591,55.5996,13577.0
2018-07-19 14:25:00,64.68,64.68,64.49,64.58,29858.0,55.5996,55.5996,55.4363,55.5137,29858.0
2018-07-19 14:30:00,64.58,64.62,64.5,64.56,42150.0,55.5137,55.5481,55.4449,55.4965,42150.0
2018-07-19 14:35:00,64.56,64.57,64.07,64.12,137287.0,55.4965,55.5051,55.0753,55.1183,137287.0
2018-07-19 14:40:00,64.13,64.44,64.13,64.42,53404.0,55.1268,55.3933,55.1268,55.3761,53404.0
2018-07-19 14:45:00,64.41,64.51,64.36,64.39,20530.0,55.3675,55.4535,55.3246,55.3503,20530.0
2018-07-19 14:50:00,64.4,64.44,64.34,64.42,15973.0,55.3589,55.3933,55.3074,55.3761,15973.0
2018-07-19 14:55:00,64.43,64.49,64.39,64.47,22374.0,55.3847,55.4363,55.3503,55.4191,22374.0
2018-07-19 15:00:00,64.47,64.53,64.39,64.48,22856.0,55.4191,55.4707,55.3503,55.4277,22856.0
2018-07-19 15:05:00,64.5,64.61,64.43,64.59,30971.0,55.4449,55.5395,55.3847,55.5223,30971.0
2018-07-19 15:10:00,64.59,64.6,64.41,64.42,44039.0,55.5223,55.5309,55.3675,55.3761,44039.0
2018-07-19 15:15:00,64.42,64.55,64.41,64.52,39412.0,55.3761,55.4879,55.3675,55.4621,39412.0
2018-07-19 15:20:00,64.53,64.55,64.5,64.52,21321.0,55.4707,55.4879,55.4449,55.4621,21321.0
2018-07-19 15:25:00,64.52,64.55,64.51,64.55,19901.0,55.4621,55.4879,55.4535,55.4879,19901.0
2018-07-19 15:30:00,64.55,64.67,64.52,64.64,57964.0,55.4879,55.591,55.4621,55.5652,57964.0
2018-07-19 15:35:00,64.65,64.75,64.64,64.74,60456.0,55.5738,55.6598,55.5652,55.6512,60456.0
2018-07-19 15:40:00,64.73,64.79,64.68,64.79,68168.0,55.6426,55.6942,55.5996,55.6942,68168.0
2018-07-19 15:45:00,64.78,64.8,64.66,64.69,82457.0,55.6856,55.7028,55.5824,55.6082,82457.0
2018-07-19 15:50:00,64.7,64.7,64.65,64.66,81511.0,55.6168,55.6168,55.5738,55.5824,81511.0
2018-07-19 15:55:00,64.66,64.71,64.6,64.68,197790.0,55.5824,55.6254,55.5309,55.5996,197790.0
2018-07-20 09:30:00,65.09,65.3,64.91,65.21,137866.0,55.9521,56.1326,55.7973,56.0552,137866.0
2018-07-20 09:35:00,65.32,65.57,65.21,65.54,41697.0,56.1498,56.3647,56.0552,56.3389,41697.0
2018-07-20 09:40:00,65.55,65.73,65.3,65.7,40479.0,56.3475,56.5022,56.1326,56.4764,40479.0
2018-07-20 09:45:00,65.64,65.73,65.55,65.69,61468.0,56.4249,56.5022,56.3475,56.4678,61468.0
2018-07-20 09:50:00,65.65,65.73,65.5,65.52,41585.0,56.4335,56.5022,56.3045,56.3217,41585.0
2018-07-20 09:55:00,65.53,65.57,65.4,65.49,41925.0,56.3303,56.3647,56.2186,56.2959,41925.0
2018-07-20 10:00:00,65.49,65.49,65.04,65.14,45858.0,56.2959,56.2959,55.9091,55.9951,45858.0
2018-07-20 10:05:00,65.16,65.25,65.07,65.1,39169.0,56.0122,56.0896,55.9349,55.9607,39169.0
2018-07-20 10:10:00,65.07,65.23,65.06,65.16,31228.0,55.9349,56.0724,55.9263,56.0122,31228.0
2018-07-20 10:15:00,65.15,65.31,65.07,65.19,32642.0,56.0036,56.1412,55.9349,56.038,32642.0
2018-07-20 10:20:00,65.19,65.39,65.14,65.26,34012.0,56.038,56.21,55.9951,56.0982,34012.0
2018-07-20 10:25:00,65.29,65.37,65.25,65.35,36073.0,56.124,56.1928,56.0896,56.1756,36073.0
2018-07-20 10:30:00,65.37,65.45,65.3,65.4,38360.0,56.1928,56.2615,56.1326,56.2186,38360.0
2018-07-20 10:35:00,65.41,65.46,65.31,65.43,28654.0,56.2271,56.2701,56.1412,56.2443,28654.0
2018-07-20 10:40:00,65.44,65.49,65.36,65.48,26550.0,56.2529,56.2959,56.1842,56.2873,26550.0
2018-07-20 10:45:00,65.49,65.67,65.48,65.56,42380.0,56.2959,56.4506,56.2873,56.3561,42380.0
2018-07-20 10:50:00,65.56,65.57,65.45,65.5,13473.0,56.3561,56.3647,56.2615,56.3045,13473.0
2018-07-20 10:55:00,65.49,65.59,65.48,65.59,27467.0,56.2959,56.3819,56.2873,56.3819,27467.0
2018-07-20 11:00:00,65.59,65.68,65.57,65.62,27997.0,56.3819,56.4592,56.3647,56.4077,27997.0
2018-07-20 11:05:00,65.61,65.64,65.53,65.64,14956.0,56.3991,56.4249,56.3303,56.4249,14956.0
2018-07-20 11:10:00,65.64,65.7,65.61,65.7,11560.0,56.4249,56.4764,56.3991,56.4764,11560.0
2018-07-20 11:15:00,65.67,65.67,65.59,65.64,16600.0,56.4506,56.4506,56.3819,56.4249,16600.0
2018-07-20 11:20:00,65.62,65.62,65.42,65.42,15640.0,56.4077,56.4077,56.2357,56.2357,15640.0
2018-07-20 11:25:00,65.41,65.5,65.37,65.5,13446.0,56.2271,56.3045,56.1928,56.3045,13446.0
2018-07-20 11:30:00,65.49,65.64,65.49,65.63,15631.0,56.2959,56.4249,56.2959,56.4163,15631.0
2018-07-20 11:35:00,65.62,65.69,65.6,65.67,9104.0,56.4077,56.4678,56.3905,56.4506,9104.0
2018-07-20 11:40:00,65.67,65.72,65.58,65.71,14334.0,56.4506,56.4936,56.3733,56.485,14334.0
2018-07-20 11:45:00,65.72,65.85,65.68,65.85,30242.0,56.4936,56.6054,56.4592,56.6054,30242.0
2018-07-20 11:50:00,65.85,65.91,65.8,65.91,15741.0,56.6054,56.657,56.5624,56.657,15741.0
2018-07-20 11:55:00,65.91,65.91,65.84,65.84,18493.0,56.657,56.657,56.5968,56.5968,18493.0
2018-07-20 12:00:00,65.85,65.96,65.85,65.93,16542.0,56.6054,56.6999,56.6054,56.6741,16542.0
2018-07-20 12:05:00,65.94,65.96,65.81,65.84,17972.0,56.6827,56.6999,56.571,56.5968,17972.0
2018-07-20 12:10:00,65.84,65.84,65.75,65.75,12805.0,56.5968,56.5968,56.5194,56.5194,12805.0
2018-07-20 12:15:00,65.75,65.85,65.73,65.84,13308.0,56.5194,56.6054,56.5022,56.5968,13308.0
2018-07-20 12:20:00,65.84,65.88,65.77,65.88,17067.0,56.5968,56.6312,56.5366,56.6312,17067.0
2018-07-20 12:25:00,65.89,65.92,65.87,65.92,16484.0,56.6398,56.6655,56.6226,56.6655,16484.0
2018-07-20 12:30:00,65.92,65.92,65.87,65.92,20520.0,56.6655,56.6655,56.6226,56.6655,20520.0
2018-07-20 12:35:00,65.92,66.19,65.91,66.18,146078.0,56.6655,56.8976,56.657,56.889,146078.0
2018-07-20 12:40:00,66.16,66.21,66.11,66.18,39828.0,56.8719,56.9148,56.8289,56.889,39828.0
2018-07-20 12:45:00,66.19,66.29,66.14,66.29,28166.0,56.8976,56.9836,56.8547,56.9836,28166.0
2018-07-20 12:50:00,66.29,66.4,66.29,66.34,30747.0,56.9836,57.0782,56.9836,57.0266,30747.0
2018-07-20 12:55:00,66.32,66.36,66.24,66.26,23104.0,57.0094,57.0438,56.9406,56.9578,23104.0
2018-07-20 13:00:00,66.26,66.34,66.23,66.3,48647.0,56.9578,57.0266,56.932,56.9922,48647.0
2018-07-20 13:05:00,66.3,66.33,66.27,66.33,35741.0,56.9922,57.018,56.9664,57.018,35741.0
2018-07-20 13:10:00,66.33,66.35,66.28,66.3,25605.0,57.018,57.0352,56.975,56.9922,25605.0
2018-07-20 13:15:00,66.29,66.37,66.29,66.36,19267.0,56.9836,57.0524,56.9836,57.0438,19267.0
2018-07-20 13:20:00,66.37,66.44,66.36,66.39,33956.0,57.0524,57.1125,57.0438,57.0696,33956.0
2018-07-20 13:25:00,66.38,66.39,66.29,66.32,17993.0,57.061,57.0696,56.9836,57.0094,17993.0
2018-07-20 13:30:00,66.31,66.33,66.29,66.31,12282.0,57.0008,57.018,56.9836,57.0008,12282.0
2018-07-20 13:35:00,66.31,66.32,66.24,66.31,16840.0,57.0008,57.0094,56.9406,57.0008,16840.0
2018-07-20 13:40:00,66.32,66.36,66.3,66.35,23351.0,57.0094,57.0438,56.9922,57.0352,23351.0
2018-07-20 13:45:00,66.36,66.47,66.34,66.41,19881.0,57.0438,57.1383,57.0266,57.0868,19881.0
2018-07-20 13:50:00,66.4,66.41,66.35,66.36,9377.0,57.0782,57.0868,57.0352,57.0438,9377.0
2018-07-20 13:55:00,66.36,66.39,66.35,66.38,8483.0,57.0438,57.0696,57.0352,57.061,8483.0
2018-07-20 14:00:00,66.37,66.41,66.34,66.34,11734.0,57.0524,57.0868,57.0266,57.0266,11734.0
2018-07-20 14:05:00,66.36,66.38,66.27,66.27,12653.0,57.0438,57.061,56.9664,56.9664,12653.0
2018-07-20 14:10:00,66.28,66.33,66.22,66.23,18239.0,56.975,57.018,56.9234,56.932,18239.0
2018-07-20 14:15:00,66.25,66.32,66.22,66.28,12711.0,56.9492,57.0094,56.9234,56.975,12711.0
2018-07-20 14:20:00,66.27,66.31,66.25,66.27,13194.0,56.9664,57.0008,56.9492,56.9664,13194.0
2018-07-20 14:25:00,66.27,66.31,66.26,66.29,17085.0,56.9664,57.0008,56.9578,56.9836,17085.0
2018-07-20 14:30:00,66.29,66.36,66.29,66.35,21418.0,56.9836,57.0438,56.9836,57.0352,21418.0
2018-07-20 14:35:00,66.36,66.36,66.28,66.33,25968.0,57.0438,57.0438,56.975,57.018,25968.0
2018-07-20 14:40:00,66.33,66.37,66.31,66.35,25626.0,57.018,57.0524,57.0008,57.0352,25626.0
2018-07-20 14:45:00,66.36,66.41,66.33,66.34,23972.0,57.0438,57.0868,57.018,57.0266,23972.0
2018-07-20 14:50:00,66.34,66.36,66.33,66.35,17440.0,57.0266,57.0438,57.018,57.0352,17440.0
2018-07-20 14:55:00,66.35,66.37,66.31,66.35,28002.0,57.0352,57.0524,57.0008,57.0352,28002.0
2018-07-20 15:00:00,66.35,66.37,66.33,66.34,20890.0,57.0352,57.0524,57.018,57.0266,20890.0
2018-07-20 15:05:00,66.34,66.35,66.31,66.34,24730.0,57.0266,57.0352,57.0008,57.0266,24730.0
2018-07-20 15:10:00,66.34,66.34,66.27,66.31,42908.0,57.0266,57.0266,56.9664,57.0008,42908.0
2018-07-20 15:15:00,66.31,66.31,66.25,66.28,24183.0,57.0008,57.0008,56.9492,56.975,24183.0
2018-07-20 15:20:00,66.28,66.29,66.24,66.24,19273.0,56.975,56.9836,56.9406,56.9406,19273.0
2018-07-20 15:25:00,66.24,66.26,66.2,66.22,19566.0,56.9406,56.9578,56.9062,56.9234,19566.0
2018-07-20 15:30:00,66.22,66.27,66.21,66.26,36911.0,56.9234,56.9664,56.9148,56.9578,36911.0
2018-07-20 15:35:00,66.26,66.3,66.23,66.26,41898.0,56.9578,56.9922,56.932,56.9578,41898.0
2018-07-20 15:40:00,66.26,66.34,66.25,66.34,42914.0,56.9578,57.0266,56.9492,57.0266,42914.0
2018-07-20 15:45:00,66.34,66.35,66.08,66.1,62092.0,57.0266,57.0352,56.8031,56.8203,62092.0
2018-07-20 15:50:00,66.09,66.15,66.08,66.13,59154.0,56.8117,56.8633,56.8031,56.8461,59154.0
2018-07-20 15:55:00,66.12,66.38,66.11,66.28,315104.0,56.8375,57.061,56.8289,56.975,315104.0
2018-07-23 09:30:00,66.49,66.58,66.28,66.28,48433.0,57.1555,57.2329,56.975,56.975,48433.0
2018-07-23 09:35:00,66.27,66.37,66.15,66.25,36190.0,56.9664,57.0524,56.8633,56.9492,36190.0
2018-07-23 09:40:00,66.22,66.22,66.0,66.07,38695.0,56.9234,56.9234,56.7343,56.7945,38695.0
2018-07-23 09:45:00,66.05,66.3,66.05,66.22,41301.0,56.7773,56.9922,56.7773,56.9234,41301.0
2018-07-23 09:50:00,66.24,66.4,66.17,66.34,49126.0,56.9406,57.0782,56.8805,57.0266,49126.0
2018-07-23 09:55:00,66.35,66.71,66.34,66.66,44171.0,57.0352,57.3446,57.0266,57.3017,44171.0
2018-07-23 10:00:00,66.66,66.71,66.57,66.62,38585.0,57.3017,57.3446,57.2243,57.2673,38585.0
2018-07-23 10:05:00,66.62,66.67,66.43,66.49,34354.0,57.2673,57.3103,57.104,57.1555,34354.0
2018-07-23 10:10:00,66.49,66.58,66.45,66.49,21407.0,57.1555,57.2329,57.1211,57.1555,21407.0
2018-07-23 10:15:00,66.48,66.5,66.18,66.22,29014.0,57.1469,57.1641,56.889,56.9234,29014.0
2018-07-23 10:20:00,66.2,66.28,66.13,66.14,24217.0,56.9062,56.975,56.8461,56.8547,24217.0
2018-07-23 10:25:00,66.15,66.2,66.07,66.08,12942.0,56.8633,56.9062,56.7945,56.8031,12942.0
2018-07-23 10:30:00,66.08,66.08,65.87,66.04,65030.0,56.8031,56.8031,56.6226,56.7687,65030.0
2018-07-23 10:35:00,66.02,66.31,66.02,66.31,21762.0,56.7515,57.0008,56.7515,57.0008,21762.0
2018-07-23 10:40:00,66.29,66.3,66.12,66.12,19442.0,56.9836,56.9922,56.8375,56.8375,19442.0
2018-07-23 10:45:00,66.14,66.51,66.14,66.51,31124.0,56.8547,57.1727,56.8547,57.1727,31124.0
2018-07-23 10:50:00,66.5,66.56,66.41,66.43,52239.0,57.1641,57.2157,57.0868,57.104,52239.0
2018-07-23 10:55:00,66.44,66.46,66.31,66.42,25536.0,57.1125,57.1297,57.0008,57.0954,25536.0
2018-07-23 11:00:00,66.43,66.56,66.42,66.55,30534.0,57.104,57.2157,57.0954,57.2071,30534.0
2018-07-23 11:05:00,66.56,66.57,66.47,66.5,29716.0,57.2157,57.2243,57.1383,57.1641,29716.0
2018-07-23 11:10:00,66.5,66.65,66.5,66.61,39224.0,57.1641,57.2931,57.1641,57.2587,39224.0
2018-07-23 11:15:00,66.62,66.64,66.52,66.56,47353.0,57.2673,57.2845,57.1813,57.2157,47353.0
2018-07-23 11:20:00,66.59,66.62,66.53,66.59,57283.0,57.2415,57.2673,57.1899,57.2415,57283.0
2018-07-23 11:25:00,66.58,66.61,66.48,66.55,87293.0,57.2329,57.2587,57.1469,57.2071,87293.0
2018-07-23 11:30:00,66.56,66.64,66.51,66.54,108886.0,57.2157,57.2845,57.1727,57.1985,108886.0
2018-07-23 11:35:00,66.56,66.57,66.46,66.49,54522.0,57.2157,57.2243,57.1297,57.1555,54522.0
2018-07-23 11:40:00,66.48,66.59,66.47,66.55,30564.0,57.1469,57.2415,57.1383,57.2071,30564.0
2018-07-23 11:45:00,66.55,66.82,66.55,66.82,41767.0,57.2071,57.4392,57.2071,57.4392,41767.0
2018-07-23 11:50:00,66.82,66.84,66.72,66.8,44576.0,57.4392,57.4564,57.3532,57.422,44576.0
2018-07-23 11:55:00,66.81,66.84,66.75,66.77,21522.0,57.4306,57.4564,57.379,57.3962,21522.0
2018-07-23 12:00:00,66.76,66.83,66.71,66.83,25605.0,57.3876,57.4478,57.3446,57.4478,25605.0
2018-07-23 12:05:00,66.83,66.83,66.78,66.78,17746.0,57.4478,57.4478,57.4048,57.4048,17746.0
2018-07-23 12:10:00,66.79,66.88,66.78,66.83,18142.0,57.4134,57.4908,57.4048,57.4478,18142.0
2018-07-23 12:15:00,66.83,66.88,66.82,66.87,19550.0,57.4478,57.4908,57.4392,57.4822,19550.0
2018-07-23 12:20:00,66.88,66.94,66.87,66.93,17253.0,57.4908,57.5424,57.4822,57.5338,17253.0
2018-07-23 12:25:00,66.93,66.96,66.91,66.95,12973.0,57.5338,57.5595,57.5166,57.5509,12973.0
2018-07-23 12:30:00,66.95,66.96,66.89,66.95,19313.0,57.5509,57.5595,57.4994,57.5509,19313.0
2018-07-23 12:35:00,66.95,66.95,66.88,66.9,11037.0,57.5509,57.5509,57.4908,57.508,11037.0
2018-07-23 12:40:00,66.92,66.98,66.88,66.96,16233.0,57.5252,57.5767,57.4908,57.5595,16233.0
2018-07-23 12:45:00,66.97,67.05,66.96,67.02,22781.0,57.5681,57.6369,57.5595,57.6111,22781.0
2018-07-23 12:50:00,67.02,67.07,67.02,67.06,9806.0,57.6111,57.6541,57.6111,57.6455,9806.0
2018-07-23 12:55:00,67.07,67.11,67.05,67.11,12927.0,57.6541,57.6885,57.6369,57.6885,12927.0
2018-07-23 13:00:00,67.11,67.16,67.1,67.12,20249.0,57.6885,57.7315,57.6799,57.6971,20249.0
2018-07-23 13:05:00,67.11,67.16,67.09,67.12,11871.0,57.6885,57.7315,57.6713,57.6971,11871.0
2018-07-23 13:10:00,67.12,67.13,67.06,67.12,14539.0,57.6971,57.7057,57.6455,57.6971,14539.0
2018-07-23 13:15:00,67.13,67.14,67.07,67.1,14025.0,57.7057,57.7143,57.6541,57.6799,14025.0
2018-07-23 13:20:00,67.11,67.16,67.09,67.09,12706.0,57.6885,57.7315,57.6713,57.6713,12706.0
2018-07-23 13:25:00,67.09,67.12,67.07,67.08,15973.0,57.6713,57.6971,57.6541,57.6627,15973.0
2018-07-23 13:30:00,67.08,67.32,67.07,67.31,38819.0,57.6627,57.869,57.6541,57.8604,38819.0
2018-07-23 13:35:00,67.31,67.34,67.27,67.27,20103.0,57.8604,57.8862,57.826,57.826,20103.0
2018-07-23 13:40:00,67.27,67.32,67.21,67.29,13827.0,57.826,57.869,57.7744,57.8432,13827.0
2018-07-23 13:45:00,67.28,67.39,67.27,67.32,63266.0,57.8346,57.9292,57.826,57.869,63266.0
2018-07-23 13:50:00,67.32,67.33,67.25,67.28,15911.0,57.869,57.8776,57.8088,57.8346,15911.0
2018-07-23 13:55:00,67.28,67.28,67.18,67.18,10847.0,57.8346,57.8346,57.7487,57.7487,10847.0
2018-07-23 14:00:00,67.18,67.29,67.16,67.27,21699.0,57.7487,57.8432,57.7315,57.826,21699.0
2018-07-23 14:05:00,67.26,67.26,67.15,67.18,12445.0,57.8174,57.8174,57.7229,57.7487,12445.0
2018-07-23 14:10:00,67.2,67.22,67.17,67.19,10350.0,57.7659,57.783,57.7401,57.7573,10350.0
2018-07-23 14:15:00,67.2,67.28,67.18,67.19,15312.0,57.7659,57.8346,57.7487,57.7573,15312.0
2018-07-23 14:20:00,67.19,67.2,67.14,67.19,15964.0,57.7573,57.7659,57.7143,57.7573,15964.0
2018-07-23 14:25:00,67.19,67.21,67.13,67.19,37551.0,57.7573,57.7744,57.7057,57.7573,37551.0
2018-07-23 14:30:00,67.19,67.19,67.1,67.1,15813.0,57.7573,57.7573,57.6799,57.6799,15813.0
2018-07-23 14:35:00,67.11,67.13,67.06,67.06,12125.0,57.6885,57.7057,57.6455,57.6455,12125.0
2018-07-23 14:40:00,67.06,67.07,67.01,67.05,13972.0,57.6455,57.6541,57.6025,57.6369,13972.0
2018-07-23 14:45:00,67.06,67.09,67.05,67.08,11761.0,57.6455,57.6713,57.6369,57.6627,11761.0
2018-07-23 14:50:00,67.07,67.08,67.03,67.06,14020.0,57.6541,57.6627,57.6197,57.6455,14020.0
2018-07-23 14:55:00,67.05,67.08,67.04,67.08,13618.0,57.6369,57.6627,57.6283,57.6627,13618.0
2018-07-23 15:00:00,67.07,67.07,66.94,66.95,20865.0,57.6541,57.6541,57.5424,57.5509,20865.0
2018-07-23 15:05:00,66.95,66.97,66.93,66.94,16874.0,57.5509,57.5681,57.5338,57.5424,16874.0
2018-07-23 15:10:00,66.94,66.95,66.92,66.94,11475.0,57.5424,57.5509,57.5252,57.5424,11475.0
2018-07-23 15:15:00,66.94,66.94,66.85,66.85,20465.0,57.5424,57.5424,57.465,57.465,20465.0
2018-07-23 15:20:00,66.84,66.9,66.84,66.86,24549.0,57.4564,57.508,57.4564,57.4736,24549.0
2018-07-23 15:25:00,66.85,66.86,66.82,66.82,26873.0,57.465,57.4736,57.4392,57.4392,26873.0
2018-07-23 15:30:00,66.82,66.84,66.8,66.83,32269.0,57.4392,57.4564,57.422,57.4478,32269.0
2018-07-23 15:35:00,66.84,66.84,66.76,66.76,41580.0,57.4564,57.4564,57.3876,57.3876,41580.0
2018-07-23 15:40:00,66.77,66.78,66.75,66.76,35474.0,57.3962,57.4048,57.379,57.3876,35474.0
2018-07-23 15:45:00,66.75,66.91,66.73,66.84,63419.0,57.379,57.5166,57.3618,57.4564,63419.0
2018-07-23 15:50:00,66.85,66.88,66.73,66.75,56178.0,57.465,57.4908,57.3618,57.379,56178.0
2018-07-23 15:55:00,66.76,66.77,66.71,66.72,126620.0,57.3876,57.3962,57.3446,57.3532,126620.0
2018-07-24 09:30:00,68.38,68.65,68.1,68.54,183050.0,58.7802,59.0123,58.5395,58.9177,183050.0
2018-07-24 09:35:00,68.54,68.68,68.19,68.41,195848.0,58.9177,59.0381,58.6169,58.806,195848.0
2018-07-24 09:40:00,68.4,68.54,68.34,68.51,97971.0,58.7974,58.9177,58.7458,58.8919,97971.0
2018-07-24 09:45:00,68.53,68.58,68.07,68.1,62499.0,58.9091,58.9521,58.5137,58.5395,62499.0
2018-07-24 09:50:00,68.08,68.23,68.05,68.13,60995.0,58.5223,58.6513,58.4965,58.5653,60995.0
2018-07-24 09:55:00,68.15,68.18,68.02,68.16,37511.0,58.5825,58.6083,58.4707,58.5911,37511.0
2018-07-24 10:00:00,68.16,68.28,68.09,68.24,166965.0,58.5911,58.6942,58.5309,58.6598,166965.0
2018-07-24 10:05:00,68.25,68.39,68.22,68.38,141034.0,58.6684,58.7888,58.6427,58.7802,141034.0
2018-07-24 10:10:00,68.38,68.46,68.33,68.44,93457.0,58.7802,58.849,58.7372,58.8318,93457.0
2018-07-24 10:15:00,68.45,68.67,68.1,68.46,112760.0,58.8404,59.0295,58.5395,58.849,112760.0
2018-07-24 10:20:00,68.47,68.5,68.3,68.43,65289.0,58.8576,58.8833,58.7114,58.8232,65289.0
2018-07-24 10:25:00,68.46,68.53,68.22,68.51,119568.0,58.849,58.9091,58.6427,58.8919,119568.0
2018-07-24 10:30:00,68.52,68.7,68.51,68.7,43930.0,58.9005,59.0553,58.8919,59.0553,43930.0
2018-07-24 10:35:00,68.7,68.84,68.69,68.78,48667.0,59.0553,59.1756,59.0467,59.124,48667.0
2018-07-24 10:40:00,68.79,68.84,68.71,68.72,40675.0,59.1326,59.1756,59.0639,59.0725,40675.0
2018-07-24 10:45:00,68.72,68.76,68.65,68.73,81064.0,59.0725,59.1068,59.0123,59.0811,81064.0
2018-07-24 10:50:00,68.71,68.77,68.68,68.68,33062.0,59.0639,59.1154,59.0381,59.0381,33062.0
2018-07-24 10:55:00,68.68,68.73,68.6,68.65,27309.0,59.0381,59.0811,58.9693,59.0123,27309.0
2018-07-24 11:00:00,68.67,68.69,68.42,68.48,96387.0,59.0295,59.0467,58.8146,58.8662,96387.0
2018-07-24 11:05:00,68.49,68.58,68.39,68.48,36724.0,58.8747,58.9521,58.7888,58.8662,36724.0
2018-07-24 11:10:00,68.49,68.58,68.45,68.57,37309.0,58.8747,58.9521,58.8404,58.9435,37309.0
2018-07-24 11:15:00,68.57,68.6,68.47,68.48,43360.0,58.9435,58.9693,58.8576,58.8662,43360.0
2018-07-24 11:20:00,68.49,68.53,68.39,68.48,20712.0,58.8747,58.9091,58.7888,58.8662,20712.0
2018-07-24 11:25:00,68.48,68.51,68.45,68.48,35233.0,58.8662,58.8919,58.8404,58.8662,35233.0
2018-07-24 11:30:00,68.48,68.51,68.43,68.45,30443.0,58.8662,58.8919,58.8232,58.8404,30443.0
2018-07-24 11:35:00,68.44,68.51,68.35,68.46,33699.0,58.8318,58.8919,58.7544,58.849,33699.0
2018-07-24 11:40:00,68.45,68.5,68.4,68.48,63105.0,58.8404,58.8833,58.7974,58.8662,63105.0
2018-07-24 11:45:00,68.47,68.5,68.4,68.45,32510.0,58.8576,58.8833,58.7974,58.8404,32510.0
2018-07-24 11:50:00,68.45,68.45,68.37,68.41,27421.0,58.8404,58.8404,58.7716,58.806,27421.0
2018-07-24 11:55:00,68.4,68.41,68.29,68.39,37686.0,58.7974,58.806,58.7028,58.7888,37686.0
2018-07-24 12:00:00,68.4,68.49,68.35,68.48,90259.0,58.7974,58.8747,58.7544,58.8662,90259.0
2018-07-24 12:05:00,68.48,68.49,68.37,68.37,28712.0,58.8662,58.8747,58.7716,58.7716,28712.0
2018-07-24 12:10:00,68.39,68.43,68.34,68.34,25046.0,58.7888,58.8232,58.7458,58.7458,25046.0
2018-07-24 12:15:00,68.35,68.41,68.32,68.39,33185.0,58.7544,58.806,58.7286,58.7888,33185.0
2018-07-24 12:20:00,68.4,68.4,68.25,68.32,58018.0,58.7974,58.7974,58.6684,58.7286,58018.0
2018-07-24 12:25:00,68.32,68.41,68.3,68.35,28914.0,58.7286,58.806,58.7114,58.7544,28914.0
2018-07-24 12:30:00,68.33,68.33,68.24,68.25,23592.0,58.7372,58.7372,58.6598,58.6684,23592.0
2018-07-24 12:35:00,68.25,68.26,68.19,68.21,19416.0,58.6684,58.677,58.6169,58.6341,19416.0
2018-07-24 12:40:00,68.21,68.21,67.43,67.96,128315.0,58.6341,58.6341,57.9636,58.4192,128315.0
2018-07-24 12:45:00,67.98,68.1,67.98,68.02,31955.0,58.4363,58.5395,58.4363,58.4707,31955.0
2018-07-24 12:50:00,68.03,68.04,67.97,67.99,17800.0,58.4793,58.4879,58.4278,58.4449,17800.0
2018-07-24 12:55:00,67.98,68.06,67.92,67.92,16477.0,58.4363,58.5051,58.3848,58.3848,16477.0
2018-07-24 13:00:00,67.92,68.03,67.92,67.96,18515.0,58.3848,58.4793,58.3848,58.4192,18515.0
2018-07-24 13:05:00,67.95,68.06,67.91,68.06,26842.0,58.4106,58.5051,58.3762,58.5051,26842.0
2018-07-24 13:10:00,68.05,68.06,67.99,68.03,26977.0,58.4965,58.5051,58.4449,58.4793,26977.0
2018-07-24 13:15:00,68.03,68.04,67.94,67.98,18284.0,58.4793,58.4879,58.402,58.4363,18284.0
2018-07-24 13:20:00,67.98,68.0,67.89,67.95,23922.0,58.4363,58.4535,58.359,58.4106,23922.0
2018-07-24 13:25:00,67.96,68.02,67.95,67.96,10384.0,58.4192,58.4707,58.4106,58.4192,10384.0
2018-07-24 13:30:00,67.97,68.0,67.81,67.88,14989.0,58.4278,58.4535,58.2902,58.3504,14989.0
2018-07-24 13:35:00,67.88,67.91,67.83,67.86,17489.0,58.3504,58.3762,58.3074,58.3332,17489.0
2018-07-24 13:40:00,67.85,67.99,67.85,67.97,11039.0,58.3246,58.4449,58.3246,58.4278,11039.0
2018-07-24 13:45:00,67.97,68.08,67.88,68.08,14508.0,58.4278,58.5223,58.3504,58.5223,14508.0
2018-07-24 13:50:00,68.08,68.08,67.96,67.96,11150.0,58.5223,58.5223,58.4192,58.4192,11150.0
2018-07-24 13:55:00,67.96,68.01,67.93,67.97,13461.0,58.4192,58.4621,58.3934,58.4278,13461.0
2018-07-24 14:00:00,67.97,67.99,67.85,67.89,16286.0,58.4278,58.4449,58.3246,58.359,16286.0
2018-07-24 14:05:00,67.88,67.88,67.71,67.81,23558.0,58.3504,58.3504,58.2043,58.2902,23558.0
2018-07-24 14:10:00,67.81,67.81,67.74,67.75,14029.0,58.2902,58.2902,58.23,58.2386,14029.0
2018-07-24 14:15:00,67.75,67.76,67.69,67.74,22101.0,58.2386,58.2472,58.1871,58.23,22101.0
2018-07-24 14:20:00,67.75,67.78,67.71,67.77,16412.0,58.2386,58.2644,58.2043,58.2558,16412.0
2018-07-24 14:25:00,67.77,67.84,67.76,67.8,21526.0,58.2558,58.316,58.2472,58.2816,21526.0
2018-07-24 14:30:00,67.79,67.82,67.75,67.76,23969.0,58.273,58.2988,58.2386,58.2472,23969.0
2018-07-24 14:35:00,67.79,67.82,67.73,67.74,15323.0,58.273,58.2988,58.2214,58.23,15323.0
2018-07-24 14:40:00,67.74,67.87,67.74,67.86,26997.0,58.23,58.3418,58.23,58.3332,26997.0
2018-07-24 14:45:00,67.87,67.95,67.83,67.85,19485.0,58.3418,58.4106,58.3074,58.3246,19485.0
2018-07-24 14:50:00,67.85,67.85,67.68,67.68,22374.0,58.3246,58.3246,58.1785,58.1785,22374.0
2018-07-24 14:55:00,67.69,67.76,67.66,67.72,19603.0,58.1871,58.2472,58.1613,58.2128,19603.0
2018-07-24 15:00:00,67.7,67.73,67.67,67.69,27926.0,58.1957,58.2214,58.1699,58.1871,27926.0
2018-07-24 15:05:00,67.69,67.77,67.67,67.71,20664.0,58.1871,58.2558,58.1699,58.2043,20664.0
2018-07-24 15:10:00,67.71,67.71,67.63,67.65,24523.0,58.2043,58.2043,58.1355,58.1527,24523.0
2018-07-24 15:15:00,67.65,67.7,67.64,67.69,18295.0,58.1527,58.1957,58.1441,58.1871,18295.0
2018-07-24 15:20:00,67.69,67.77,67.68,67.76,24683.0,58.1871,58.2558,58.1785,58.2472,24683.0
2018-07-24 15:25:00,67.76,67.82,67.75,67.8,15711.0,58.2472,58.2988,58.2386,58.2816,15711.0
2018-07-24 15:30:00,67.8,67.8,67.74,67.79,39797.0,58.2816,58.2816,58.23,58.273,39797.0
2018-07-24 15:35:00,67.79,67.81,67.73,67.78,31424.0,58.273,58.2902,58.2214,58.2644,31424.0
2018-07-24 15:40:00,67.78,67.81,67.75,67.77,49621.0,58.2644,58.2902,58.2386,58.2558,49621.0
2018-07-24 15:45:00,67.76,67.8,67.7,67.75,57019.0,58.2472,58.2816,58.1957,58.2386,57019.0
2018-07-24 15:50:00,67.75,67.82,67.74,67.78,58624.0,58.2386,58.2988,58.23,58.2644,58624.0
2018-07-24 15:55:00,67.79,67.82,67.77,67.82,133567.0,58.273,58.2988,58.2558,58.2988,133567.0
2018-07-25 09:30:00,67.82,67.96,67.6,67.91,44332.0,58.2988,58.4192,58.1097,58.3762,44332.0
2018-07-25 09:35:00,67.94,67.97,67.87,67.97,28918.0,58.402,58.4278,58.3418,58.4278,28918.0
2018-07-25 09:40:00,67.97,68.05,67.96,68.0,39967.0,58.4278,58.4965,58.4192,58.4535,39967.0
2018-07-25 09:45:00,68.01,68.01,67.8,67.88,29833.0,58.4621,58.4621,58.2816,58.3504,29833.0
2018-07-25 09:50:00,67.87,67.94,67.85,67.87,21890.0,58.3418,58.402,58.3246,58.3418,21890.0
2018-07-25 09:55:00,67.87,67.9,67.75,67.79,22068.0,58.3418,58.3676,58.2386,58.273,22068.0
2018-07-25 10:00:00,67.79,67.8,67.65,67.67,28393.0,58.273,58.2816,58.1527,58.1699,28393.0
2018-07-25 10:05:00,67.68,67.72,67.62,67.64,29222.0,58.1785,58.2128,58.1269,58.1441,29222.0
2018-07-25 10:10:00,67.63,67.66,67.53,67.57,26876.0,58.1355,58.1613,58.0495,58.0839,26876.0
2018-07-25 10:15:00,67.58,67.8,67.58,67.8,66684.0,58.0925,58.2816,58.0925,58.2816,66684.0
2018-07-25 10:20:00,67.81,67.9,67.8,67.87,28748.0,58.2902,58.3676,58.2816,58.3418,28748.0
2018-07-25 10:25:00,67.87,67.97,67.81,67.97,30449.0,58.3418,58.4278,58.2902,58.4278,30449.0
2018-07-25 10:30:00,67.97,68.1,67.93,68.05,58083.0,58.4278,58.5395,58.3934,58.4965,58083.0
2018-07-25 10:35:00,68.06,68.1,67.95,67.98,51254.0,58.5051,58.5395,58.4106,58.4363,51254.0
2018-07-25 10:40:00,67.99,68.01,67.86,67.86,25021.0,58.4449,58.4621,58.3332,58.3332,25021.0
2018-07-25 10:45:00,67.85,68.01,67.83,67.91,31261.0,58.3246,58.4621,58.3074,58.3762,31261.0
2018-07-25 10:50:00,67.92,67.94,67.83,67.87,23561.0,58.3848,58.402,58.3074,58.3418,23561.0
2018-07-25 10:55:00,67.88,67.94,67.86,67.91,17090.0,58.3504,58.402,58.3332,58.3762,17090.0
2018-07-25 11:00:00,67.91,67.93,67.83,67.9,48745.0,58.3762,58.3934,58.3074,58.3676,48745.0
2018-07-25 11:05:00,67.9,67.92,67.75,67.77,64053.0,58.3676,58.3848,58.2386,58.2558,64053.0
2018-07-25 11:10:00,67.75,67.8,67.64,67.68,64147.0,58.2386,58.2816,58.1441,58.1785,64147.0
2018-07-25 11:15:00,67.67,67.88,67.65,67.85,22111.0,58.1699,58.3504,58.1527,58.3246,22111.0
2018-07-25 11:20:00,67.86,67.99,67.85,67.94,24290.0,58.3332,58.4449,58.3246,58.402,24290.0
2018-07-25 11:25:00,67.94,68.03,67.82,67.9,30881.0,58.402,58.4793,58.2988,58.3676,30881.0
2018-07-25 11:30:00,67.92,68.04,67.84,67.98,43685.0,58.3848,58.4879,58.316,58.4363,43685.0
2018-07-25 11:35:00,67.98,67.98,67.88,67.89,17267.0,58.4363,58.4363,58.3504,58.359,17267.0
2018-07-25 11:40:00,67.9,68.04,67.9,68.02,16676.0,58.3676,58.4879,58.3676,58.4707,16676.0
2018-07-25 11:45:00,68.02,68.09,67.92,67.96,37801.0,58.4707,58.5309,58.3848,58.4192,37801.0
2018-07-25 11:50:00,67.98,67.99,67.88,67.91,13760.0,58.4363,58.4449,58.3504,58.3762,13760.0
2018-07-25 11:55:00,67.92,67.99,67.88,67.98,14340.0,58.3848,58.4449,58.3504,58.4363,14340.0
2018-07-25 12:00:00,67.97,68.02,67.92,67.92,17001.0,58.4278,58.4707,58.3848,58.3848,17001.0
2018-07-25 12:05:00,67.93,67.93,67.79,67.79,20000.0,58.3934,58.3934,58.273,58.273,20000.0
2018-07-25 12:10:00,67.79,67.89,67.79,67.87,23080.0,58.273,58.359,58.273,58.3418,23080.0
2018-07-25 12:15:00,67.87,67.95,67.86,67.93,22369.0,58.3418,58.4106,58.3332,58.3934,22369.0
2018-07-25 12:20:00,67.94,67.99,67.88,67.88,25041.0,58.402,58.4449,58.3504,58.3504,25041.0
2018-07-25 12:25:00,67.88,67.95,67.85,67.95,16414.0,58.3504,58.4106,58.3246,58.4106,16414.0
2018-07-25 12:30:00,67.94,67.96,67.9,67.94,18550.0,58.402,58.4192,58.3676,58.402,18550.0
2018-07-25 12:35:00,67.94,67.98,67.92,67.96,12659.0,58.402,58.4363,58.3848,58.4192,12659.0
2018-07-25 12:40:00,67.96,68.0,67.96,67.98,15443.0,58.4192,58.4535,58.4192,58.4363,15443.0
2018-07-25 12:45:00,67.97,67.98,67.93,67.96,18234.0,58.4278,58.4363,58.3934,58.4192,18234.0
2018-07-25 12:50:00,67.96,67.98,67.92,67.92,14827.0,58.4192,58.4363,58.3848,58.3848,14827.0
2018-07-25 12:55:00,67.93,67.94,67.9,67.92,11865.0,58.3934,58.402,58.3676,58.3848,11865.0
2018-07-25 13:00:00,67.92,67.95,67.92,67.93,11342.0,58.3848,58.4106,58.3848,58.3934,11342.0
2018-07-25 13:05:00,67.94,67.97,67.71,67.71,39056.0,58.402,58.4278,58.2043,58.2043,39056.0
2018-07-25 13:10:00,67.72,67.72,67.61,67.62,19195.0,58.2128,58.2128,58.1183,58.1269,19195.0
2018-07-25 13:15:00,67.62,67.67,67.53,67.53,17971.0,58.1269,58.1699,58.0495,58.0495,17971.0
2018-07-25 13:20:00,67.53,67.55,67.45,67.5,30610.0,58.0495,58.0667,57.9808,58.0237,30610.0
2018-07-25 13:25:00,67.5,67.5,67.43,67.44,13252.0,58.0237,58.0237,57.9636,57.9722,13252.0
2018-07-25 13:30:00,67.44,67.58,67.38,67.58,30089.0,57.9722,58.0925,57.9206,58.0925,30089.0
2018-07-25 13:35:00,67.58,67.6,67.44,67.48,25214.0,58.0925,58.1097,57.9722,58.0065,25214.0
2018-07-25 13:40:00,67.48,67.55,67.43,67.44,19655.0,58.0065,58.0667,57.9636,57.9722,19655.0
2018-07-25 13:45:00,67.44,67.51,67.39,67.43,24330.0,57.9722,58.0323,57.9292,57.9636,24330.0
2018-07-25 13:50:00,67.44,67.45,67.32,67.32,25209.0,57.9722,57.9808,57.869,57.869,25209.0
2018-07-25 13:55:00,67.33,67.35,67.26,67.3,16247.0,57.8776,57.8948,57.8174,57.8518,16247.0
2018-07-25 14:00:00,67.3,67.4,67.3,67.4,17393.0,57.8518,57.9378,57.8518,57.9378,17393.0
2018-07-25 14:05:00,67.4,67.54,67.37,67.52,29225.0,57.9378,58.0581,57.912,58.0409,29225.0
2018-07-25 14:10:00,67.52,67.65,67.5,67.64,31833.0,58.0409,58.1527,58.0237,58.1441,31833.0
2018-07-25 14:15:00,67.63,67.68,67.57,67.57,26132.0,58.1355,58.1785,58.0839,58.0839,26132.0
2018-07-25 14:20:00,67.58,67.58,67.41,67.41,20887.0,58.0925,58.0925,57.9464,57.9464,20887.0
2018-07-25 14:25:00,67.44,67.49,67.4,67.44,21340.0,57.9722,58.0151,57.9378,57.9722,21340.0
2018-07-25 14:30:00,67.44,67.53,67.44,67.47,23336.0,57.9722,58.0495,57.9722,57.9979,23336.0
2018-07-25 14:35:00,67.47,67.53,67.46,67.52,33150.0,57.9979,58.0495,57.9894,58.0409,33150.0
2018-07-25 14:40:00,67.51,67.53,67.48,67.52,19162.0,58.0323,58.0495,58.0065,58.0409,19162.0
2018-07-25 14:45:00,67.52,67.63,67.49,67.61,22335.0,58.0409,58.1355,58.0151,58.1183,22335.0
2018-07-25 14:50:00,67.61,67.61,67.56,67.61,20211.0,58.1183,58.1183,58.0753,58.1183,20211.0
2018-07-25 14:55:00,67.62,67.62,67.56,67.58,17293.0,58.1269,58.1269,58.0753,58.0925,17293.0
2018-07-25 15:00:00,67.58,67.62,67.56,67.57,21057.0,58.0925,58.1269,58.0753,58.0839,21057.0
2018-07-25 15:05:00,67.57,67.62,67.53,67.53,22372.0,58.0839,58.1269,58.0495,58.0495,22372.0
2018-07-25 15:10:00,67.53,67.56,67.52,67.55,19512.0,58.0495,58.0753,58.0409,58.0667,19512.0
2018-07-25 15:15:00,67.55,67.57,67.53,67.55,16380.0,58.0667,58.0839,58.0495,58.0667,16380.0
2018-07-25 15:20:00,67.54,67.56,67.51,67.55,25382.0,58.0581,58.0753,58.0323,58.0667,25382.0
2018-07-25 15:25:00,67.56,67.58,67.47,67.53,22061.0,58.0753,58.0925,57.9979,58.0495,22061.0
2018-07-25 15:30:00,67.53,67.55,67.46,67.47,30785.0,58.0495,58.0667,57.9894,57.9979,30785.0
2018-07-25 15:35:00,67.47,67.7,67.46,67.69,83963.0,57.9979,58.1957,57.9894,58.1871,83963.0
2018-07-25 15:40:00,67.69,67.88,67.54,67.88,72671.0,58.1871,58.3504,58.0581,58.3504,72671.0
2018-07-25 15:45:00,67.89,68.0,67.54,68.0,71501.0,58.359,58.4535,58.0581,58.4535,71501.0
2018-07-25 15:50:00,68.0,68.08,67.54,67.98,102592.0,58.4535,58.5223,58.0581,58.4363,102592.0
2018-07-25 15:55:00,67.98,67.99,67.54,67.99,202850.0,58.4363,58.4449,58.0581,58.4449,202850.0
2018-07-26 09:30:00,67.5,67.5,66.59,66.67,130043.0,58.0237,58.0237,57.2415,57.3103,130043.0
2018-07-26 09:35:00,66.67,66.81,66.37,66.8,46838.0,57.3103,57.4306,57.0524,57.422,46838.0
2018-07-26 09:40:00,66.9,67.14,66.81,67.01,59111.0,57.508,57.7143,57.4306,57.6025,59111.0
2018-07-26 09:45:00,67.01,67.03,66.78,66.79,21472.0,57.6025,57.6197,57.4048,57.4134,21472.0
2018-07-26 09:50:00,66.79,67.1,66.72,67.03,46104.0,57.4134,57.6799,57.3532,57.6197,46104.0
2018-07-26 09:55:00,67.03,67.13,66.86,67.0,37403.0,57.6197,57.7057,57.4736,57.5939,37403.0
2018-07-26 10:00:00,66.98,67.14,66.83,66.88,63735.0,57.5767,57.7143,57.4478,57.4908,63735.0
2018-07-26 10:05:00,66.88,67.04,66.82,67.03,18927.0,57.4908,57.6283,57.4392,57.6197,18927.0
2018-07-26 10:10:00,67.02,67.13,66.91,66.96,32111.0,57.6111,57.7057,57.5166,57.5595,32111.0
2018-07-26 10:15:00,66.95,66.96,66.71,66.81,25656.0,57.5509,57.5595,57.3446,57.4306,25656.0
2018-07-26 10:20:00,66.84,66.84,66.57,66.58,33374.0,57.4564,57.4564,57.2243,57.2329,33374.0
2018-07-26 10:25:00,66.58,66.58,66.42,66.47,46246.0,57.2329,57.2329,57.0954,57.1383,46246.0
2018-07-26 10:30:00,66.48,66.6,66.44,66.47,40321.0,57.1469,57.2501,57.1125,57.1383,40321.0
2018-07-26 10:35:00,66.46,66.66,66.43,66.66,34606.0,57.1297,57.3017,57.104,57.3017,34606.0
2018-07-26 10:40:00,66.66,66.85,66.56,66.84,52746.0,57.3017,57.465,57.2157,57.4564,52746.0
2018-07-26 10:45:00,66.85,66.87,66.73,66.73,33685.0,57.465,57.4822,57.3618,57.3618,33685.0
2018-07-26 10:50:00,66.76,67.08,66.76,67.08,31535.0,57.3876,57.6627,57.3876,57.6627,31535.0
2018-07-26 10:55:00,67.08,67.16,66.97,67.1,122632.0,57.6627,57.7315,57.5681,57.6799,122632.0
2018-07-26 11:00:00,67.1,67.46,67.09,67.25,41486.0,57.6799,57.9894,57.6713,57.8088,41486.0
2018-07-26 11:05:00,67.24,67.36,67.15,67.36,23197.0,57.8002,57.9034,57.7229,57.9034,23197.0
2018-07-26 11:10:00,67.39,67.4,67.11,67.17,27992.0,57.9292,57.9378,57.6885,57.7401,27992.0
2018-07-26 11:15:00,67.15,67.41,67.08,67.41,19952.0,57.7229,57.9464,57.6627,57.9464,19952.0
2018-07-26 11:20:00,67.42,67.42,67.22,67.31,24142.0,57.955,57.955,57.783,57.8604,24142.0
2018-07-26 11:25:00,67.3,67.41,67.28,67.39,16418.0,57.8518,57.9464,57.8346,57.9292,16418.0
2018-07-26 11:30:00,67.4,67.4,67.26,67.34,34653.0,57.9378,57.9378,57.8174,57.8862,34653.0
2018-07-26 11:35:00,67.34,67.42,67.29,67.36,22774.0,57.8862,57.955,57.8432,57.9034,22774.0
2018-07-26 11:40:00,67.38,67.45,67.3,67.39,24361.0,57.9206,57.9808,57.8518,57.9292,24361.0
2018-07-26 11:45:00,67.39,67.41,67.3,67.36,14289.0,57.9292,57.9464,57.8518,57.9034,14289.0
2018-07-26 11:50:00,67.34,67.34,67.2,67.23,21179.0,57.8862,57.8862,57.7659,57.7916,21179.0
2018-07-26 11:55:00,67.26,67.38,67.25,67.36,29881.0,57.8174,57.9206,57.8088,57.9034,29881.0
2018-07-26 12:00:00,67.36,67.5,67.28,67.5,42087.0,57.9034,58.0237,57.8346,58.0237,42087.0
2018-07-26 12:05:00,67.49,67.49,67.26,67.3,20261.0,58.0151,58.0151,57.8174,57.8518,20261.0
2018-07-26 12:10:00,67.32,67.37,67.26,67.35,13367.0,57.869,57.912,57.8174,57.8948,13367.0
2018-07-26 12:15:00,67.33,67.4,67.25,67.3,22598.0,57.8776,57.9378,57.8088,57.8518,22598.0
2018-07-26 12:20:00,67.32,67.35,67.27,67.33,12369.0,57.869,57.8948,57.826,57.8776,12369.0
2018-07-26 12:25:00,67.33,67.41,67.33,67.39,17830.0,57.8776,57.9464,57.8776,57.9292,17830.0
2018-07-26 12:30:00,67.41,67.42,67.31,67.31,23098.0,57.9464,57.955,57.8604,57.8604,23098.0
2018-07-26 12:35:00,67.31,67.34,67.28,67.29,21412.0,57.8604,57.8862,57.8346,57.8432,21412.0
2018-07-26 12:40:00,67.31,67.33,67.24,67.25,23269.0,57.8604,57.8776,57.8002,57.8088,23269.0
2018-07-26 12:45:00,67.28,67.3,67.25,67.29,24993.0,57.8346,57.8518,57.8088,57.8432,24993.0
2018-07-26 12:50:00,67.3,67.36,67.28,67.31,10500.0,57.8518,57.9034,57.8346,57.8604,10500.0
2018-07-26 12:55:00,67.31,67.33,67.28,67.28,6739.0,57.8604,57.8776,57.8346,57.8346,6739.0
2018-07-26 13:00:00,67.29,67.31,67.25,67.27,14224.0,57.8432,57.8604,57.8088,57.826,14224.0
2018-07-26 13:05:00,67.27,67.33,67.27,67.32,16174.0,57.826,57.8776,57.826,57.869,16174.0
2018-07-26 13:10:00,67.31,67.42,67.3,67.37,22765.0,57.8604,57.955,57.8518,57.912,22765.0
2018-07-26 13:15:00,67.37,67.46,67.35,67.42,10825.0,57.912,57.9894,57.8948,57.955,10825.0
2018-07-26 13:20:00,67.42,67.49,67.41,67.48,9406.0,57.955,58.0151,57.9464,58.0065,9406.0
2018-07-26 13:25:00,67.49,67.5,67.45,67.45,8059.0,58.0151,58.0237,57.9808,57.9808,8059.0
2018-07-26 13:30:00,67.45,67.48,67.43,67.47,8234.0,57.9808,58.0065,57.9636,57.9979,8234.0
2018-07-26 13:35:00,67.47,67.49,67.35,67.35,20321.0,57.9979,58.0151,57.8948,57.8948,20321.0
2018-07-26 13:40:00,67.36,67.36,67.29,67.31,15501.0,57.9034,57.9034,57.8432,57.8604,15501.0
2018-07-26 13:45:00,67.32,67.4,67.31,67.36,13001.0,57.869,57.9378,57.8604,57.9034,13001.0
2018-07-26 13:50:00,67.36,67.37,67.3,67.3,12294.0,57.9034,57.912,57.8518,57.8518,12294.0
2018-07-26 13:55:00,67.31,67.35,67.27,67.3,14730.0,57.8604,57.8948,57.826,57.8518,14730.0
2018-07-26 14:00:00,67.29,67.38,67.28,67.37,12306.0,57.8432,57.9206,57.8346,57.912,12306.0
2018-07-26 14:05:00,67.37,67.48,67.37,67.48,12488.0,57.912,58.0065,57.912,58.0065,12488.0
2018-07-26 14:10:00,67.48,67.51,67.46,67.49,12891.0,58.0065,58.0323,57.9894,58.0151,12891.0
2018-07-26 14:15:00,67.48,67.53,67.46,67.52,5922.0,58.0065,58.0495,57.9894,58.0409,5922.0
2018-07-26 14:20:00,67.52,67.6,67.5,67.6,9417.0,58.0409,58.1097,58.0237,58.1097,9417.0
2018-07-26 14:25:00,67.6,67.64,67.55,67.6,13179.0,58.1097,58.1441,58.0667,58.1097,13179.0
2018-07-26 14:30:00,67.6,67.63,67.56,67.62,15299.0,58.1097,58.1355,58.0753,58.1269,15299.0
2018-07-26 14:35:00,67.62,67.67,67.56,67.64,17705.0,58.1269,58.1699,58.0753,58.1441,17705.0
2018-07-26 14:40:00,67.65,67.7,67.57,67.58,18675.0,58.1527,58.1957,58.0839,58.0925,18675.0
2018-07-26 14:45:00,67.57,67.59,67.52,67.58,15740.0,58.0839,58.1011,58.0409,58.0925,15740.0
2018-07-26 14:50:00,67.58,67.59,67.51,67.53,18984.0,58.0925,58.1011,58.0323,58.0495,18984.0
2018-07-26 14:55:00,67.53,67.54,67.48,67.49,12155.0,58.0495,58.0581,58.0065,58.0151,12155.0
2018-07-26 15:00:00,67.49,67.5,67.32,67.35,13853.0,58.0151,58.0237,57.869,57.8948,13853.0
2018-07-26 15:05:00,67.35,67.4,67.34,67.38,13064.0,57.8948,57.9378,57.8862,57.9206,13064.0
2018-07-26 15:10:00,67.38,67.43,67.36,67.43,21981.0,57.9206,57.9636,57.9034,57.9636,21981.0
2018-07-26 15:15:00,67.44,67.49,67.38,67.38,21310.0,57.9722,58.0151,57.9206,57.9206,21310.0
2018-07-26 15:20:00,67.37,67.43,67.37,67.43,21638.0,57.912,57.9636,57.912,57.9636,21638.0
2018-07-26 15:25:00,67.43,67.44,67.29,67.37,21685.0,57.9636,57.9722,57.8432,57.912,21685.0
2018-07-26 15:30:00,67.38,67.51,67.37,67.5,34494.0,57.9206,58.0323,57.912,58.0237,34494.0
2018-07-26 15:35:00,67.51,67.55,67.45,67.54,31426.0,58.0323,58.0667,57.9808,58.0581,31426.0
2018-07-26 15:40:00,67.53,67.54,67.49,67.54,48781.0,58.0495,58.0581,58.0151,58.0581,48781.0
2018-07-26 15:45:00,67.54,67.65,67.54,67.59,52039.0,58.0581,58.1527,58.0581,58.1011,52039.0
2018-07-26 15:50:00,67.6,67.61,67.54,67.54,43979.0,58.1097,58.1183,58.0581,58.0581,43979.0
2018-07-26 15:55:00,67.54,67.65,67.52,67.57,158211.0,58.0581,58.1527,58.0409,58.0839,158211.0
2018-07-27 09:30:00,67.81,68.04,67.72,67.87,63597.0,58.2902,58.4879,58.2128,58.3418,63597.0
2018-07-27 09:35:00,67.99,68.05,67.88,67.88,16123.0,58.4449,58.4965,58.3504,58.3504,16123.0
2018-07-27 09:40:00,67.81,67.88,67.73,67.79,18293.0,58.2902,58.3504,58.2214,58.273,18293.0
2018-07-27 09:45:00,67.79,67.83,67.61,67.83,18924.0,58.273,58.3074,58.1183,58.3074,18924.0
2018-07-27 09:50:00,67.83,67.94,67.75,67.92,11049.0,58.3074,58.402,58.2386,58.3848,11049.0
2018-07-27 09:55:00,67.93,68.03,67.83,67.83,11764.0,58.3934,58.4793,58.3074,58.3074,11764.0
2018-07-27 10:00:00,67.87,67.89,67.62,67.68,20690.0,58.3418,58.359,58.1269,58.1785,20690.0
2018-07-27 10:05:00,67.7,67.87,67.67,67.81,30134.0,58.1957,58.3418,58.1699,58.2902,30134.0
2018-07-27 10:10:00,67.81,67.81,67.65,67.68,14708.0,58.2902,58.2902,58.1527,58.1785,14708.0
2018-07-27 10:15:00,67.68,67.88,67.65,67.85,11966.0,58.1785,58.3504,58.1527,58.3246,11966.0
2018-07-27 10:20:00,67.85,67.98,67.84,67.93,16496.0,58.3246,58.4363,58.316,58.3934,16496.0
2018-07-27 10:25:00,67.96,68.04,67.84,67.86,17803.0,58.4192,58.4879,58.316,58.3332,17803.0
2018-07-27 10:30:00,67.82,67.91,67.79,67.91,14228.0,58.2988,58.3762,58.273,58.3762,14228.0
2018-07-27 10:35:00,67.91,67.92,67.87,67.9,16698.0,58.3762,58.3848,58.3418,58.3676,16698.0
2018-07-27 10:40:00,67.9,67.98,67.9,67.93,17596.0,58.3676,58.4363,58.3676,58.3934,17596.0
2018-07-27 10:45:00,67.93,67.95,67.84,67.84,12146.0,58.3934,58.4106,58.316,58.316,12146.0
2018-07-27 10:50:00,67.84,67.96,67.82,67.9,20208.0,58.316,58.4192,58.2988,58.3676,20208.0
2018-07-27 10:55:00,67.89,67.97,67.86,67.96,14479.0,58.359,58.4278,58.3332,58.4192,14479.0
2018-07-27 11:00:00,67.96,67.98,67.87,67.9,19019.0,58.4192,58.4363,58.3418,58.3676,19019.0
2018-07-27 11:05:00,67.9,67.91,67.84,67.86,17906.0,58.3676,58.3762,58.316,58.3332,17906.0
2018-07-27 11:10:00,67.87,67.94,67.82,67.85,19518.0,58.3418,58.402,58.2988,58.3246,19518.0
2018-07-27 11:15:00,67.87,67.88,67.77,67.81,11296.0,58.3418,58.3504,58.2558,58.2902,11296.0
2018-07-27 11:20:00,67.81,67.9,67.8,67.87,13766.0,58.2902,58.3676,58.2816,58.3418,13766.0
2018-07-27 11:25:00,67.87,67.87,67.79,67.81,25051.0,58.3418,58.3418,58.273,58.2902,25051.0
2018-07-27 11:30:00,67.81,67.91,67.81,67.91,18360.0,58.2902,58.3762,58.2902,58.3762,18360.0
2018-07-27 11:35:00,67.91,67.95,67.83,67.92,18776.0,58.3762,58.4106,58.3074,58.3848,18776.0
2018-07-27 11:40:00,67.93,67.96,67.82,67.84,17072.0,58.3934,58.4192,58.2988,58.316,17072.0
2018-07-27 11:45:00,67.84,67.91,67.81,67.88,14976.0,58.316,58.3762,58.2902,58.3504,14976.0
2018-07-27 11:50:00,67.88,67.88,67.76,67.82,9459.0,58.3504,58.3504,58.2472,58.2988,9459.0
2018-07-27 11:55:00,67.85,67.88,67.83,67.83,14867.0,58.3246,58.3504,58.3074,58.3074,14867.0
2018-07-27 12:00:00,67.83,67.83,67.76,67.78,10559.0,58.3074,58.3074,58.2472,58.2644,10559.0
2018-07-27 12:05:00,67.8,67.85,67.79,67.84,11012.0,58.2816,58.3246,58.273,58.316,11012.0
2018-07-27 12:10:00,67.84,67.95,67.84,67.88,15466.0,58.316,58.4106,58.316,58.3504,15466.0
2018-07-27 12:15:00,67.88,67.94,67.85,67.91,15297.0,58.3504,58.402,58.3246,58.3762,15297.0
2018-07-27 12:20:00,67.91,67.92,67.85,67.85,9331.0,58.3762,58.3848,58.3246,58.3246,9331.0
2018-07-27 12:25:00,67.85,67.89,67.81,67.89,8761.0,58.3246,58.359,58.2902,58.359,8761.0
2018-07-27 12:30:00,67.89,67.89,67.73,67.75,12964.0,58.359,58.359,58.2214,58.2386,12964.0
2018-07-27 12:35:00,67.75,67.75,67.67,67.69,13618.0,58.2386,58.2386,58.1699,58.1871,13618.0
2018-07-27 12:40:00,67.69,67.75,67.69,67.75,10949.0,58.1871,58.2386,58.1871,58.2386,10949.0
2018-07-27 12:45:00,67.75,67.75,67.7,67.72,10982.0,58.2386,58.2386,58.1957,58.2128,10982.0
2018-07-27 12:50:00,67.72,67.72,67.65,67.67,7074.0,58.2128,58.2128,58.1527,58.1699,7074.0
2018-07-27 12:55:00,67.69,67.7,67.6,67.61,8856.0,58.1871,58.1957,58.1097,58.1183,8856.0
2018-07-27 13:00:00,67.61,67.61,67.49,67.58,18906.0,58.1183,58.1183,58.0151,58.0925,18906.0
2018-07-27 13:05:00,67.59,67.71,67.59,67.67,7809.0,58.1011,58.2043,58.1011,58.1699,7809.0
2018-07-27 13:10:00,67.67,67.74,67.66,67.74,13143.0,58.1699,58.23,58.1613,58.23,13143.0
2018-07-27 13:15:00,67.74,67.74,67.64,67.68,7797.0,58.23,58.23,58.1441,58.1785,7797.0
2018-07-27 13:20:00,67.7,67.72,67.6,67.64,7615.0,58.1957,58.2128,58.1097,58.1441,7615.0
2018-07-27 13:25:00,67.65,67.76,67.62,67.75,9948.0,58.1527,58.2472,58.1269,58.2386,9948.0
2018-07-27 13:30:00,67.74,67.74,67.62,67.66,7179.0,58.23,58.23,58.1269,58.1613,7179.0
2018-07-27 13:35:00,67.67,67.67,67.57,67.62,34595.0,58.1699,58.1699,58.0839,58.1269,34595.0
2018-07-27 13:40:00,67.63,67.66,67.63,67.63,5783.0,58.1355,58.1613,58.1355,58.1355,5783.0
2018-07-27 13:45:00,67.66,67.67,67.65,67.65,11300.0,58.1613,58.1699,58.1527,58.1527,11300.0
2018-07-27 13:50:00,67.66,67.79,67.66,67.75,29652.0,58.1613,58.273,58.1613,58.2386,29652.0
2018-07-27 13:55:00,67.75,67.76,67.7,67.72,15306.0,58.2386,58.2472,58.1957,58.2128,15306.0
2018-07-27 14:00:00,67.71,67.75,67.69,67.69,23706.0,58.2043,58.2386,58.1871,58.1871,23706.0
2018-07-27 14:05:00,67.7,67.7,67.62,67.62,9430.0,58.1957,58.1957,58.1269,58.1269,9430.0
2018-07-27 14:10:00,67.62,67.65,67.6,67.6,7528.0,58.1269,58.1527,58.1097,58.1097,7528.0
2018-07-27 14:15:00,67.61,67.62,67.51,67.52,13971.0,58.1183,58.1269,58.0323,58.0409,13971.0
2018-07-27 14:20:00,67.52,67.58,67.52,67.54,11079.0,58.0409,58.0925,58.0409,58.0581,11079.0
2018-07-27 14:25:00,67.52,67.54,67.47,67.49,11008.0,58.0409,58.0581,57.9979,58.0151,11008.0
2018-07-27 14:30:00,67.49,67.59,67.47,67.56,19794.0,58.0151,58.1011,57.9979,58.0753,19794.0
2018-07-27 14:35:00,67.55,67.56,67.49,67.49,5720.0,58.0667,58.0753,58.0151,58.0151,5720.0
2018-07-27 14:40:00,67.49,67.52,67.46,67.47,17576.0,58.0151,58.0409,57.9894,57.9979,17576.0
2018-07-27 14:45:00,67.47,67.53,67.43,67.44,9061.0,57.9979,58.0495,57.9636,57.9722,9061.0
2018-07-27 14:50:00,67.43,67.47,67.42,67.47,7467.0,57.9636,57.9979,57.955,57.9979,7467.0
2018-07-27 14:55:00,67.47,67.48,67.34,67.37,11592.0,57.9979,58.0065,57.8862,57.912,11592.0
2018-07-27 15:00:00,67.39,67.45,67.39,67.44,9600.0,57.9292,57.9808,57.9292,57.9722,9600.0
2018-07-27 15:05:00,67.44,67.56,67.44,67.53,9865.0,57.9722,58.0753,57.9722,58.0495,9865.0
2018-07-27 15:10:00,67.53,67.59,67.53,67.59,5409.0,58.0495,58.1011,58.0495,58.1011,5409.0
2018-07-27 15:15:00,67.59,67.59,67.54,67.57,8326.0,58.1011,58.1011,58.0581,58.0839,8326.0
2018-07-27 15:20:00,67.57,67.6,67.53,67.6,8865.0,58.0839,58.1097,58.0495,58.1097,8865.0
2018-07-27 15:25:00,67.6,67.62,67.58,67.6,24276.0,58.1097,58.1269,58.0925,58.1097,24276.0
2018-07-27 15:30:00,67.6,67.7,67.59,67.64,27327.0,58.1097,58.1957,58.1011,58.1441,27327.0
2018-07-27 15:35:00,67.64,67.69,67.59,67.66,22347.0,58.1441,58.1871,58.1011,58.1613,22347.0
2018-07-27 15:40:00,67.64,67.72,67.6,67.7,24360.0,58.1441,58.2128,58.1097,58.1957,24360.0
2018-07-27 15:45:00,67.69,67.73,67.67,67.67,39620.0,58.1871,58.2214,58.1699,58.1699,39620.0
2018-07-27 15:50:00,67.67,67.71,67.58,67.61,31033.0,58.1699,58.2043,58.0925,58.1183,31033.0
2018-07-27 15:55:00,67.61,67.64,67.59,67.62,59911.0,58.1183,58.1441,58.1011,58.1269,59911.0
2018-07-30 09:30:00,67.89,67.89,67.66,67.72,48318.0,58.359,58.359,58.1613,58.2128,48318.0
2018-07-30 09:35:00,67.75,67.88,67.69,67.78,24740.0,58.2386,58.3504,58.1871,58.2644,24740.0
2018-07-30 09:40:00,67.74,67.98,67.7,67.97,77548.0,58.23,58.4363,58.1957,58.4278,77548.0
2018-07-30 09:45:00,67.96,67.99,67.84,67.97,69754.0,58.4192,58.4449,58.316,58.4278,69754.0
2018-07-30 09:50:00,67.97,68.06,67.91,67.96,44408.0,58.4278,58.5051,58.3762,58.4192,44408.0
2018-07-30 09:55:00,67.96,67.99,67.7,67.7,72092.0,58.4192,58.4449,58.1957,58.1957,72092.0
2018-07-30 10:00:00,67.7,67.7,67.45,67.5,62994.0,58.1957,58.1957,57.9808,58.0237,62994.0
2018-07-30 10:05:00,67.5,67.55,67.32,67.38,38556.0,58.0237,58.0667,57.869,57.9206,38556.0
2018-07-30 10:10:00,67.38,67.48,67.33,67.36,32932.0,57.9206,58.0065,57.8776,57.9034,32932.0
2018-07-30 10:15:00,67.37,67.57,67.3,67.55,77193.0,57.912,58.0839,57.8518,58.0667,77193.0
2018-07-30 10:20:00,67.55,67.61,67.41,67.45,40937.0,58.0667,58.1183,57.9464,57.9808,40937.0
2018-07-30 10:25:00,67.44,67.51,67.39,67.42,54761.0,57.9722,58.0323,57.9292,57.955,54761.0
2018-07-30 10:30:00,67.46,67.54,67.4,67.43,84420.0,57.9894,58.0581,57.9378,57.9636,84420.0
2018-07-30 10:35:00,67.4,67.48,67.33,67.33,34189.0,57.9378,58.0065,57.8776,57.8776,34189.0
2018-07-30 10:40:00,67.33,67.52,67.29,67.5,36434.0,57.8776,58.0409,57.8432,58.0237,36434.0
2018-07-30 10:45:00,67.52,67.6,67.49,67.57,23866.0,58.0409,58.1097,58.0151,58.0839,23866.0
2018-07-30 10:50:00,67.59,67.65,67.53,67.57,12541.0,58.1011,58.1527,58.0495,58.0839,12541.0
2018-07-30 10:55:00,67.57,67.58,67.43,67.5,19193.0,58.0839,58.0925,57.9636,58.0237,19193.0
2018-07-30 11:00:00,67.49,67.6,67.47,67.58,20368.0,58.0151,58.1097,57.9979,58.0925,20368.0
2018-07-30 11:05:00,67.59,67.66,67.55,67.58,23316.0,58.1011,58.1613,58.0667,58.0925,23316.0
2018-07-30 11:10:00,67.6,67.67,67.58,67.59,15907.0,58.1097,58.1699,58.0925,58.1011,15907.0
2018-07-30 11:15:00,67.58,67.59,67.51,67.51,19846.0,58.0925,58.1011,58.0323,58.0323,19846.0
2018-07-30 11:20:00,67.52,67.6,67.51,67.57,15141.0,58.0409,58.1097,58.0323,58.0839,15141.0
2018-07-30 11:25:00,67.58,67.6,67.54,67.54,16880.0,58.0925,58.1097,58.0581,58.0581,16880.0
2018-07-30 11:30:00,67.54,67.57,67.5,67.56,21160.0,58.0581,58.0839,58.0237,58.0753,21160.0
2018-07-30 11:35:00,67.55,67.55,67.43,67.52,24708.0,58.0667,58.0667,57.9636,58.0409,24708.0
2018-07-30 11:40:00,67.52,67.57,67.51,67.56,22616.0,58.0409,58.0839,58.0323,58.0753,22616.0
2018-07-30 11:45:00,67.56,67.64,67.51,67.61,25321.0,58.0753,58.1441,58.0323,58.1183,25321.0
2018-07-30 11:50:00,67.61,67.68,67.6,67.68,68546.0,58.1183,58.1785,58.1097,58.1785,68546.0
2018-07-30 11:55:00,67.67,67.73,67.65,67.65,14112.0,58.1699,58.2214,58.1527,58.1527,14112.0
2018-07-30 12:00:00,67.65,67.71,67.61,67.69,11958.0,58.1527,58.2043,58.1183,58.1871,11958.0
2018-07-30 12:05:00,67.69,67.71,67.66,67.67,13391.0,58.1871,58.2043,58.1613,58.1699,13391.0
2018-07-30 12:10:00,67.67,67.67,67.59,67.6,8822.0,58.1699,58.1699,58.1011,58.1097,8822.0
2018-07-30 12:15:00,67.59,67.62,67.52,67.53,14367.0,58.1011,58.1269,58.0409,58.0495,14367.0
2018-07-30 12:20:00,67.53,67.61,67.47,67.6,7105.0,58.0495,58.1183,57.9979,58.1097,7105.0
2018-07-30 12:25:00,67.61,67.65,67.52,67.55,8652.0,58.1183,58.1527,58.0409,58.0667,8652.0
2018-07-30 12:30:00,67.55,67.56,67.49,67.53,10654.0,58.0667,58.0753,58.0151,58.0495,10654.0
2018-07-30 12:35:00,67.53,67.61,67.52,67.58,8460.0,58.0495,58.1183,58.0409,58.0925,8460.0
2018-07-30 12:40:00,67.59,67.62,67.54,67.59,12430.0,58.1011,58.1269,58.0581,58.1011,12430.0
2018-07-30 12:45:00,67.61,67.63,67.53,67.54,93484.0,58.1183,58.1355,58.0495,58.0581,93484.0
2018-07-30 12:50:00,67.52,67.7,67.51,67.7,15860.0,58.0409,58.1957,58.0323,58.1957,15860.0
2018-07-30 12:55:00,67.71,67.81,67.71,67.77,15533.0,58.2043,58.2902,58.2043,58.2558,15533.0
2018-07-30 13:00:00,67.76,67.79,67.71,67.72,12303.0,58.2472,58.273,58.2043,58.2128,12303.0
2018-07-30 13:05:00,67.71,67.81,67.71,67.8,6950.0,58.2043,58.2902,58.2043,58.2816,6950.0
2018-07-30 13:10:00,67.81,67.81,67.75,67.77,10302.0,58.2902,58.2902,58.2386,58.2558,10302.0
2018-07-30 13:15:00,67.78,67.81,67.75,67.75,16453.0,58.2644,58.2902,58.2386,58.2386,16453.0
2018-07-30 13:20:00,67.77,67.79,67.72,67.77,14653.0,58.2558,58.273,58.2128,58.2558,14653.0
2018-07-30 13:25:00,67.77,67.79,67.73,67.76,17166.0,58.2558,58.273,58.2214,58.2472,17166.0
2018-07-30 13:30:00,67.76,67.78,67.74,67.77,13824.0,58.2472,58.2644,58.23,58.2558,13824.0
2018-07-30 13:35:00,67.77,67.78,67.74,67.78,6241.0,58.2558,58.2644,58.23,58.2644,6241.0
2018-07-30 13:40:00,67.78,67.78,67.7,67.7,10685.0,58.2644,58.2644,58.1957,58.1957,10685.0
2018-07-30 13:45:00,67.7,67.72,67.69,67.7,14374.0,58.1957,58.2128,58.1871,58.1957,14374.0
2018-07-30 13:50:00,67.7,67.89,67.69,67.88,22286.0,58.1957,58.359,58.1871,58.3504,22286.0
2018-07-30 13:55:00,67.89,67.89,67.75,67.81,30216.0,58.359,58.359,58.2386,58.2902,30216.0
2018-07-30 14:00:00,67.8,67.81,67.78,67.8,17028.0,58.2816,58.2902,58.2644,58.2816,17028.0
2018-07-30 14:05:00,67.81,67.83,67.79,67.83,27870.0,58.2902,58.3074,58.273,58.3074,27870.0
2018-07-30 14:10:00,67.86,67.87,67.85,67.87,17143.0,58.3332,58.3418,58.3246,58.3418,17143.0
2018-07-30 14:15:00,67.87,67.87,67.82,67.83,47265.0,58.3418,58.3418,58.2988,58.3074,47265.0
2018-07-30 14:20:00,67.83,67.83,67.75,67.75,13364.0,58.3074,58.3074,58.2386,58.2386,13364.0
2018-07-30 14:25:00,67.75,67.82,67.75,67.81,14133.0,58.2386,58.2988,58.2386,58.2902,14133.0
2018-07-30 14:30:00,67.81,67.82,67.69,67.71,12580.0,58.2902,58.2988,58.1871,58.2043,12580.0
2018-07-30 14:35:00,67.7,67.76,67.64,67.65,12542.0,58.1957,58.2472,58.1441,58.1527,12542.0
2018-07-30 14:40:00,67.65,67.68,67.64,67.67,7031.0,58.1527,58.1785,58.1441,58.1699,7031.0
2018-07-30 14:45:00,67.66,67.69,67.63,67.69,8313.0,58.1613,58.1871,58.1355,58.1871,8313.0
2018-07-30 14:50:00,67.7,67.7,67.62,67.62,9957.0,58.1957,58.1957,58.1269,58.1269,9957.0
2018-07-30 14:55:00,67.62,67.65,67.42,67.45,31722.0,58.1269,58.1527,57.955,57.9808,31722.0
2018-07-30 15:00:00,67.45,67.51,67.43,67.48,10621.0,57.9808,58.0323,57.9636,58.0065,10621.0
2018-07-30 15:05:00,67.49,67.53,67.46,67.49,11432.0,58.0151,58.0495,57.9894,58.0151,11432.0
2018-07-30 15:10:00,67.5,67.51,67.42,67.47,13021.0,58.0237,58.0323,57.955,57.9979,13021.0
2018-07-30 15:15:00,67.47,67.49,67.38,67.41,17935.0,57.9979,58.0151,57.9206,57.9464,17935.0
2018-07-30 15:20:00,67.41,67.41,67.35,67.37,35874.0,57.9464,57.9464,57.8948,57.912,35874.0
2018-07-30 15:25:00,67.37,67.38,67.28,67.28,18220.0,57.912,57.9206,57.8346,57.8346,18220.0
2018-07-30 15:30:00,67.28,67.38,67.26,67.38,25653.0,57.8346,57.9206,57.8174,57.9206,25653.0
2018-07-30 15:35:00,67.39,67.39,67.22,67.23,51084.0,57.9292,57.9292,57.783,57.7916,51084.0
2018-07-30 15:40:00,67.22,67.27,67.17,67.18,28108.0,57.783,57.826,57.7401,57.7487,28108.0
2018-07-30 15:45:00,67.18,67.29,67.1,67.1,63497.0,57.7487,57.8432,57.6799,57.6799,63497.0
2018-07-30 15:50:00,67.09,67.2,67.08,67.15,65882.0,57.6713,57.7659,57.6627,57.7229,65882.0
2018-07-30 15:55:00,67.14,67.22,67.11,67.21,62355.0,57.7143,57.783,57.6885,57.7744,62355.0
2018-07-31 09:30:00,67.21,67.27,66.78,67.03,59300.0,57.7744,57.826,57.4048,57.6197,59300.0
2018-07-31 09:35:00,67.06,67.13,66.94,67.03,22418.0,57.6455,57.7057,57.5424,57.6197,22418.0
2018-07-31 09:40:00,67.04,67.16,66.97,66.97,17617.0,57.6283,57.7315,57.5681,57.5681,17617.0
2018-07-31 09:45:00,66.92,66.97,66.87,66.91,9303.0,57.5252,57.5681,57.4822,57.5166,9303.0
2018-07-31 09:50:00,66.89,66.89,66.53,66.62,33667.0,57.4994,57.4994,57.1899,57.2673,33667.0
2018-07-31 09:55:00,66.63,66.7,66.55,66.55,29269.0,57.2759,57.336,57.2071,57.2071,29269.0
2018-07-31 10:00:00,66.55,66.68,66.45,66.65,65992.0,57.2071,57.3189,57.1211,57.2931,65992.0
2018-07-31 10:05:00,66.64,66.65,66.41,66.6,33544.0,57.2845,57.2931,57.0868,57.2501,33544.0
2018-07-31 10:10:00,66.61,66.8,66.59,66.71,27067.0,57.2587,57.422,57.2415,57.3446,27067.0
2018-07-31 10:15:00,66.7,66.71,66.49,66.51,38125.0,57.336,57.3446,57.1555,57.1727,38125.0
2018-07-31 10:20:00,66.5,66.53,66.35,66.36,22048.0,57.1641,57.1899,57.0352,57.0438,22048.0
2018-07-31 10:25:00,66.37,66.52,66.3,66.51,17609.0,57.0524,57.1813,56.9922,57.1727,17609.0
2018-07-31 10:30:00,66.52,66.66,66.49,66.56,32829.0,57.1813,57.3017,57.1555,57.2157,32829.0
2018-07-31 10:35:00,66.58,66.71,66.58,66.66,19984.0,57.2329,57.3446,57.2329,57.3017,19984.0
2018-07-31 10:40:00,66.68,66.73,66.6,66.69,24047.0,57.3189,57.3618,57.2501,57.3274,24047.0
2018-07-31 10:45:00,66.7,66.84,66.7,66.81,28992.0,57.336,57.4564,57.336,57.4306,28992.0
2018-07-31 10:50:00,66.82,66.98,66.75,66.98,25545.0,57.4392,57.5767,57.379,57.5767,25545.0
2018-07-31 10:55:00,66.98,67.05,66.86,66.95,24247.0,57.5767,57.6369,57.4736,57.5509,24247.0
2018-07-31 11:00:00,66.95,67.13,66.95,67.13,20050.0,57.5509,57.7057,57.5509,57.7057,20050.0
2018-07-31 11:05:00,67.15,67.16,67.02,67.03,14890.0,57.7229,57.7315,57.6111,57.6197,14890.0
2018-07-31 11:10:00,67.03,67.22,67.03,67.22,17163.0,57.6197,57.783,57.6197,57.783,17163.0
2018-07-31 11:15:00,67.22,67.24,67.12,67.13,21483.0,57.783,57.8002,57.6971,57.7057,21483.0
2018-07-31 11:20:00,67.13,67.24,67.11,67.21,29870.0,57.7057,57.8002,57.6885,57.7744,29870.0
2018-07-31 11:25:00,67.22,67.31,67.22,67.31,38360.0,57.783,57.8604,57.783,57.8604,38360.0
2018-07-31 11:30:00,67.31,67.37,67.26,67.37,19129.0,57.8604,57.912,57.8174,57.912,19129.0
2018-07-31 11:35:00,67.37,67.43,67.29,67.33,16084.0,57.912,57.9636,57.8432,57.8776,16084.0
2018-07-31 11:40:00,67.35,67.35,67.25,67.25,11954.0,57.8948,57.8948,57.8088,57.8088,11954.0
2018-07-31 11:45:00,67.3,67.52,67.3,67.51,18851.0,57.8518,58.0409,57.8518,58.0323,18851.0
2018-07-31 11:50:00,67.54,67.67,67.48,67.54,27802.0,58.0581,58.1699,58.0065,58.0581,27802.0
2018-07-31 11:55:00,67.54,67.55,67.43,67.45,16316.0,58.0581,58.0667,57.9636,57.9808,16316.0
2018-07-31 12:00:00,67.46,67.49,67.39,67.45,11213.0,57.9894,58.0151,57.9292,57.9808,11213.0
2018-07-31 12:05:00,67.46,67.56,67.46,67.47,20234.0,57.9894,58.0753,57.9894,57.9979,20234.0
2018-07-31 12:10:00,67.46,67.67,67.46,67.66,38643.0,57.9894,58.1699,57.9894,58.1613,38643.0
2018-07-31 12:15:00,67.66,67.72,67.61,67.69,25331.0,58.1613,58.2128,58.1183,58.1871,25331.0
2018-07-31 12:20:00,67.71,67.76,67.61,67.61,46148.0,58.2043,58.2472,58.1183,58.1183,46148.0
2018-07-31 12:25:00,67.62,67.64,67.46,67.48,25765.0,58.1269,58.1441,57.9894,58.0065,25765.0
2018-07-31 12:30:00,67.48,67.56,67.45,67.53,19093.0,58.0065,58.0753,57.9808,58.0495,19093.0
2018-07-31 12:35:00,67.52,67.61,67.49,67.59,19961.0,58.0409,58.1183,58.0151,58.1011,19961.0
2018-07-31 12:40:00,67.59,67.61,67.55,67.55,14068.0,58.1011,58.1183,58.0667,58.0667,14068.0
2018-07-31 12:45:00,67.55,67.64,67.55,67.63,21188.0,58.0667,58.1441,58.0667,58.1355,21188.0
2018-07-31 12:50:00,67.62,67.63,67.54,67.63,20995.0,58.1269,58.1355,58.0581,58.1355,20995.0
2018-07-31 12:55:00,67.62,67.62,67.56,67.58,13980.0,58.1269,58.1269,58.0753,58.0925,13980.0
2018-07-31 13:00:00,67.58,67.64,67.57,67.63,13802.0,58.0925,58.1441,58.0839,58.1355,13802.0
2018-07-31 13:05:00,67.63,67.7,67.62,67.64,19393.0,58.1355,58.1957,58.1269,58.1441,19393.0
2018-07-31 13:10:00,67.64,67.64,67.54,67.56,10226.0,58.1441,58.1441,58.0581,58.0753,10226.0
2018-07-31 13:15:00,67.58,67.61,67.52,67.52,24115.0,58.0925,58.1183,58.0409,58.0409,24115.0
2018-07-31 13:20:00,67.52,67.54,67.47,67.54,16950.0,58.0409,58.0581,57.9979,58.0581,16950.0
2018-07-31 13:25:00,67.54,67.6,67.54,67.59,12235.0,58.0581,58.1097,58.0581,58.1011,12235.0
2018-07-31 13:30:00,67.59,67.59,67.49,67.49,22444.0,58.1011,58.1011,58.0151,58.0151,22444.0
2018-07-31 13:35:00,67.5,67.53,67.44,67.49,50604.0,58.0237,58.0495,57.9722,58.0151,50604.0
2018-07-31 13:40:00,67.49,67.49,67.43,67.45,8312.0,58.0151,58.0151,57.9636,57.9808,8312.0
2018-07-31 13:45:00,67.45,67.45,67.36,67.36,14978.0,57.9808,57.9808,57.9034,57.9034,14978.0
2018-07-31 13:50:00,67.36,67.36,67.22,67.25,22046.0,57.9034,57.9034,57.783,57.8088,22046.0
2018-07-31 13:55:00,67.25,67.25,67.09,67.12,29088.0,57.8088,57.8088,57.6713,57.6971,29088.0
2018-07-31 14:00:00,67.13,67.29,67.09,67.24,100593.0,57.7057,57.8432,57.6713,57.8002,100593.0
2018-07-31 14:05:00,67.25,67.28,67.19,67.19,20704.0,57.8088,57.8346,57.7573,57.7573,20704.0
2018-07-31 14:10:00,67.19,67.19,67.09,67.14,19336.0,57.7573,57.7573,57.6713,57.7143,19336.0
2018-07-31 14:15:00,67.13,67.18,67.1,67.14,15794.0,57.7057,57.7487,57.6799,57.7143,15794.0
2018-07-31 14:20:00,67.15,67.15,67.06,67.11,18520.0,57.7229,57.7229,57.6455,57.6885,18520.0
2018-07-31 14:25:00,67.1,67.12,67.08,67.1,14533.0,57.6799,57.6971,57.6627,57.6799,14533.0
2018-07-31 14:30:00,67.09,67.18,67.07,67.16,14086.0,57.6713,57.7487,57.6541,57.7315,14086.0
2018-07-31 14:35:00,67.16,67.16,67.11,67.13,11952.0,57.7315,57.7315,57.6885,57.7057,11952.0
2018-07-31 14:40:00,67.13,67.13,67.1,67.12,11700.0,57.7057,57.7057,57.6799,57.6971,11700.0
2018-07-31 14:45:00,67.11,67.22,67.11,67.2,13796.0,57.6885,57.783,57.6885,57.7659,13796.0
2018-07-31 14:50:00,67.2,67.23,67.17,67.17,12810.0,57.7659,57.7916,57.7401,57.7401,12810.0
2018-07-31 14:55:00,67.17,67.19,67.14,67.14,13448.0,57.7401,57.7573,57.7143,57.7143,13448.0
2018-07-31 15:00:00,67.14,67.14,67.07,67.07,18952.0,57.7143,57.7143,57.6541,57.6541,18952.0
2018-07-31 15:05:00,67.07,67.07,66.96,66.97,18848.0,57.6541,57.6541,57.5595,57.5681,18848.0
2018-07-31 15:10:00,66.98,67.07,66.97,67.05,18808.0,57.5767,57.6541,57.5681,57.6369,18808.0
2018-07-31 15:15:00,67.05,67.05,66.99,67.03,15343.0,57.6369,57.6369,57.5853,57.6197,15343.0
2018-07-31 15:20:00,67.03,67.05,67.0,67.05,18968.0,57.6197,57.6369,57.5939,57.6369,18968.0
2018-07-31 15:25:00,67.04,67.08,66.99,67.01,29112.0,57.6283,57.6627,57.5853,57.6025,29112.0
2018-07-31 15:30:00,67.01,67.09,67.01,67.06,23128.0,57.6025,57.6713,57.6025,57.6455,23128.0
2018-07-31 15:35:00,67.06,67.06,66.97,67.0,40967.0,57.6455,57.6455,57.5681,57.5939,40967.0
2018-07-31 15:40:00,67.01,67.01,66.93,66.94,54498.0,57.6025,57.6025,57.5338,57.5424,54498.0
2018-07-31 15:45:00,66.94,66.97,66.79,66.83,97651.0,57.5424,57.5681,57.4134,57.4478,97651.0
2018-07-31 15:50:00,66.83,66.91,66.82,66.91,51016.0,57.4478,57.5166,57.4392,57.5166,51016.0
2018-07-31 15:55:00,66.91,66.94,66.89,66.91,116504.0,57.5166,57.5424,57.4994,57.5166,116504.0
2018-08-01 09:30:00,66.86,67.39,66.54,66.91,75079.0,57.4736,57.9292,57.1985,57.5166,75079.0
2018-08-01 09:35:00,66.92,66.95,66.71,66.73,29416.0,57.5252,57.5509,57.3446,57.3618,29416.0
2018-08-01 09:40:00,66.72,66.79,66.61,66.63,26962.0,57.3532,57.4134,57.2587,57.2759,26962.0
2018-08-01 09:45:00,66.63,66.71,66.57,66.69,30094.0,57.2759,57.3446,57.2243,57.3274,30094.0
2018-08-01 09:50:00,66.69,66.77,66.56,66.74,26587.0,57.3274,57.3962,57.2157,57.3704,26587.0
2018-08-01 09:55:00,66.76,66.81,66.67,66.77,32810.0,57.3876,57.4306,57.3103,57.3962,32810.0
2018-08-01 10:00:00,66.77,66.77,66.65,66.66,23940.0,57.3962,57.3962,57.2931,57.3017,23940.0
2018-08-01 10:05:00,66.66,66.67,66.59,66.6,93887.0,57.3017,57.3103,57.2415,57.2501,93887.0
2018-08-01 10:10:00,66.6,66.77,66.58,66.75,137616.0,57.2501,57.3962,57.2329,57.379,137616.0
2018-08-01 10:15:00,66.74,66.74,66.48,66.62,42028.0,57.3704,57.3704,57.1469,57.2673,42028.0
2018-08-01 10:20:00,66.62,66.79,66.62,66.75,32859.0,57.2673,57.4134,57.2673,57.379,32859.0
2018-08-01 10:25:00,66.75,66.97,66.73,66.82,24529.0,57.379,57.5681,57.3618,57.4392,24529.0
2018-08-01 10:30:00,66.82,67.02,66.78,67.02,28531.0,57.4392,57.6111,57.4048,57.6111,28531.0
2018-08-01 10:35:00,67.02,67.06,66.87,66.92,25939.0,57.6111,57.6455,57.4822,57.5252,25939.0
2018-08-01 10:40:00,66.92,66.93,66.79,66.81,26673.0,57.5252,57.5338,57.4134,57.4306,26673.0
2018-08-01 10:45:00,66.82,66.94,66.82,66.86,24482.0,57.4392,57.5424,57.4392,57.4736,24482.0
2018-08-01 10:50:00,66.84,66.87,66.7,66.73,28367.0,57.4564,57.4822,57.336,57.3618,28367.0
2018-08-01 10:55:00,66.74,66.74,66.62,66.63,23814.0,57.3704,57.3704,57.2673,57.2759,23814.0
2018-08-01 11:00:00,66.61,66.69,66.56,66.59,24394.0,57.2587,57.3274,57.2157,57.2415,24394.0
2018-08-01 11:05:00,66.59,66.59,66.52,66.53,22309.0,57.2415,57.2415,57.1813,57.1899,22309.0
2018-08-01 11:10:00,66.53,66.63,66.53,66.58,21960.0,57.1899,57.2759,57.1899,57.2329,21960.0
2018-08-01 11:15:00,66.58,66.67,66.56,66.57,22496.0,57.2329,57.3103,57.2157,57.2243,22496.0
2018-08-01 11:20:00,66.56,66.59,66.46,66.47,43384.0,57.2157,57.2415,57.1297,57.1383,43384.0
2018-08-01 11:25:00,66.45,66.48,66.35,66.37,38670.0,57.1211,57.1469,57.0352,57.0524,38670.0
2018-08-01 11:30:00,66.37,66.45,66.3,66.32,28156.0,57.0524,57.1211,56.9922,57.0094,28156.0
2018-08-01 11:35:00,66.31,66.42,66.3,66.36,22921.0,57.0008,57.0954,56.9922,57.0438,22921.0
2018-08-01 11:40:00,66.37,66.37,66.21,66.22,30024.0,57.0524,57.0524,56.9148,56.9234,30024.0
2018-08-01 11:45:00,66.21,66.3,66.21,66.3,22635.0,56.9148,56.9922,56.9148,56.9922,22635.0
2018-08-01 11:50:00,66.29,66.34,66.18,66.25,25062.0,56.9836,57.0266,56.889,56.9492,25062.0
2018-08-01 11:55:00,66.23,66.24,66.08,66.16,24401.0,56.932,56.9406,56.8031,56.8719,24401.0
2018-08-01 12:00:00,66.16,66.16,66.06,66.13,17132.0,56.8719,56.8719,56.7859,56.8461,17132.0
2018-08-01 12:05:00,66.13,66.15,65.93,65.93,47209.0,56.8461,56.8633,56.6741,56.6741,47209.0
2018-08-01 12:10:00,65.94,66.03,65.94,66.0,18535.0,56.6827,56.7601,56.6827,56.7343,18535.0
2018-08-01 12:15:00,65.99,66.01,65.9,65.92,25997.0,56.7257,56.7429,56.6484,56.6655,25997.0
2018-08-01 12:20:00,65.93,65.95,65.81,65.82,21811.0,56.6741,56.6913,56.571,56.5796,21811.0
2018-08-01 12:25:00,65.82,65.92,65.78,65.92,15585.0,56.5796,56.6655,56.5452,56.6655,15585.0
2018-08-01 12:30:00,65.9,65.9,65.8,65.87,17041.0,56.6484,56.6484,56.5624,56.6226,17041.0
2018-08-01 12:35:00,65.88,65.94,65.88,65.88,14578.0,56.6312,56.6827,56.6312,56.6312,14578.0
2018-08-01 12:40:00,65.87,65.92,65.82,65.92,17220.0,56.6226,56.6655,56.5796,56.6655,17220.0
2018-08-01 12:45:00,65.92,65.97,65.92,65.96,12029.0,56.6655,56.7085,56.6655,56.6999,12029.0
2018-08-01 12:50:00,65.95,66.0,65.94,65.99,34059.0,56.6913,56.7343,56.6827,56.7257,34059.0
2018-08-01 12:55:00,65.98,65.99,65.76,65.76,48505.0,56.7171,56.7257,56.528,56.528,48505.0
2018-08-01 13:00:00,65.76,65.86,65.75,65.85,26330.0,56.528,56.614,56.5194,56.6054,26330.0
2018-08-01 13:05:00,65.85,65.85,65.77,65.79,16905.0,56.6054,56.6054,56.5366,56.5538,16905.0
2018-08-01 13:10:00,65.79,65.8,65.71,65.78,19565.0,56.5538,56.5624,56.485,56.5452,19565.0
2018-08-01 13:15:00,65.78,65.82,65.61,65.62,44623.0,56.5452,56.5796,56.3991,56.4077,44623.0
2018-08-01 13:20:00,65.62,65.73,65.59,65.64,103138.0,56.4077,56.5022,56.3819,56.4249,103138.0
2018-08-01 13:25:00,65.65,65.7,65.58,65.68,36961.0,56.4335,56.4764,56.3733,56.4592,36961.0
2018-08-01 13:30:00,65.68,65.84,65.66,65.82,23229.0,56.4592,56.5968,56.4421,56.5796,23229.0
2018-08-01 13:35:00,65.83,65.86,65.76,65.78,15211.0,56.5882,56.614,56.528,56.5452,15211.0
2018-08-01 13:40:00,65.79,65.8,65.64,65.65,32755.0,56.5538,56.5624,56.4249,56.4335,32755.0
2018-08-01 13:45:00,65.65,65.66,65.59,65.62,18354.0,56.4335,56.4421,56.3819,56.4077,18354.0
2018-08-01 13:50:00,65.62,65.66,65.6,65.63,15461.0,56.4077,56.4421,56.3905,56.4163,15461.0
2018-08-01 13:55:00,65.63,65.68,65.56,65.61,20628.0,56.4163,56.4592,56.3561,56.3991,20628.0
2018-08-01 14:00:00,65.61,65.66,65.57,65.64,20755.0,56.3991,56.4421,56.3647,56.4249,20755.0
2018-08-01 14:05:00,65.65,65.65,65.56,65.59,18811.0,56.4335,56.4335,56.3561,56.3819,18811.0
2018-08-01 14:10:00,65.59,65.61,65.49,65.59,29462.0,56.3819,56.3991,56.2959,56.3819,29462.0
2018-08-01 14:15:00,65.59,65.63,65.54,65.56,23211.0,56.3819,56.4163,56.3389,56.3561,23211.0
2018-08-01 14:20:00,65.56,65.62,65.45,65.59,37758.0,56.3561,56.4077,56.2615,56.3819,37758.0
2018-08-01 14:25:00,65.58,65.72,65.58,65.69,25289.0,56.3733,56.4936,56.3733,56.4678,25289.0
2018-08-01 14:30:00,65.69,65.7,65.63,65.68,12723.0,56.4678,56.4764,56.4163,56.4592,12723.0
2018-08-01 14:35:00,65.67,65.68,65.59,65.62,14511.0,56.4506,56.4592,56.3819,56.4077,14511.0
2018-08-01 14:40:00,65.61,65.65,65.54,65.55,12969.0,56.3991,56.4335,56.3389,56.3475,12969.0
2018-08-01 14:45:00,65.54,65.6,65.54,65.58,8654.0,56.3389,56.3905,56.3389,56.3733,8654.0
2018-08-01 14:50:00,65.59,65.62,65.57,65.61,13161.0,56.3819,56.4077,56.3647,56.3991,13161.0
2018-08-01 14:55:00,65.61,65.65,65.61,65.61,14142.0,56.3991,56.4335,56.3991,56.3991,14142.0
2018-08-01 15:00:00,65.62,65.65,65.6,65.6,16343.0,56.4077,56.4335,56.3905,56.3905,16343.0
2018-08-01 15:05:00,65.6,65.68,65.6,65.67,18889.0,56.3905,56.4592,56.3905,56.4506,18889.0
2018-08-01 15:10:00,65.67,65.71,65.66,65.68,21728.0,56.4506,56.485,56.4421,56.4592,21728.0
2018-08-01 15:15:00,65.68,65.7,65.61,65.68,27473.0,56.4592,56.4764,56.3991,56.4592,27473.0
2018-08-01 15:20:00,65.69,65.71,65.66,65.67,31126.0,56.4678,56.485,56.4421,56.4506,31126.0
2018-08-01 15:25:00,65.66,65.67,65.62,65.62,24366.0,56.4421,56.4506,56.4077,56.4077,24366.0
2018-08-01 15:30:00,65.63,65.7,65.6,65.64,42564.0,56.4163,56.4764,56.3905,56.4249,42564.0
2018-08-01 15:35:00,65.64,65.66,65.61,65.63,27307.0,56.4249,56.4421,56.3991,56.4163,27307.0
2018-08-01 15:40:00,65.63,65.73,65.6,65.73,48660.0,56.4163,56.5022,56.3905,56.5022,48660.0
2018-08-01 15:45:00,65.73,65.87,65.73,65.81,79727.0,56.5022,56.6226,56.5022,56.571,79727.0
2018-08-01 15:50:00,65.81,65.82,65.7,65.71,64161.0,56.571,56.5796,56.4764,56.485,64161.0
2018-08-01 15:55:00,65.7,65.78,65.65,65.69,135117.0,56.4764,56.5452,56.4335,56.4678,135117.0
2018-08-02 09:30:00,64.85,64.93,64.66,64.82,48495.0,55.7458,55.8145,55.5824,55.72,48495.0
2018-08-02 09:35:00,64.78,64.78,64.33,64.36,61709.0,55.6856,55.6856,55.2988,55.3246,61709.0
2018-08-02 09:40:00,64.39,64.65,64.39,64.59,19677.0,55.3503,55.5738,55.3503,55.5223,19677.0
2018-08-02 09:45:00,64.59,64.83,64.56,64.83,16883.0,55.5223,55.7286,55.4965,55.7286,16883.0
2018-08-02 09:50:00,64.82,65.03,64.82,64.91,22095.0,55.72,55.9005,55.72,55.7973,22095.0
2018-08-02 09:55:00,64.9,64.93,64.77,64.89,13371.0,55.7887,55.8145,55.677,55.7802,13371.0
2018-08-02 10:00:00,64.91,64.95,64.7,64.91,17904.0,55.7973,55.8317,55.6168,55.7973,17904.0
2018-08-02 10:05:00,64.92,65.01,64.83,64.85,19418.0,55.8059,55.8833,55.7286,55.7458,19418.0
2018-08-02 10:10:00,64.82,64.82,64.7,64.72,19836.0,55.72,55.72,55.6168,55.634,19836.0
2018-08-02 10:15:00,64.71,64.88,64.7,64.83,20255.0,55.6254,55.7716,55.6168,55.7286,20255.0
2018-08-02 10:20:00,64.84,65.06,64.84,65.06,20114.0,55.7372,55.9263,55.7372,55.9263,20114.0
2018-08-02 10:25:00,65.09,65.21,65.04,65.2,30663.0,55.9521,56.0552,55.9091,56.0466,30663.0
2018-08-02 10:30:00,65.19,65.27,65.13,65.26,27708.0,56.038,56.1068,55.9865,56.0982,27708.0
2018-08-02 10:35:00,65.27,65.32,65.13,65.24,24650.0,56.1068,56.1498,55.9865,56.081,24650.0
2018-08-02 10:40:00,65.25,65.25,65.07,65.13,18107.0,56.0896,56.0896,55.9349,55.9865,18107.0
2018-08-02 10:45:00,65.12,65.12,64.92,64.93,13617.0,55.9779,55.9779,55.8059,55.8145,13617.0
2018-08-02 10:50:00,64.94,65.06,64.78,64.78,47897.0,55.8231,55.9263,55.6856,55.6856,47897.0
2018-08-02 10:55:00,64.78,64.86,64.74,64.84,26774.0,55.6856,55.7544,55.6512,55.7372,26774.0
2018-08-02 11:00:00,64.84,64.9,64.83,64.84,29805.0,55.7372,55.7887,55.7286,55.7372,29805.0
2018-08-02 11:05:00,64.84,64.85,64.74,64.75,33749.0,55.7372,55.7458,55.6512,55.6598,33749.0
2018-08-02 11:10:00,64.75,64.76,64.65,64.71,26367.0,55.6598,55.6684,55.5738,55.6254,26367.0
2018-08-02 11:15:00,64.71,64.72,64.52,64.58,41463.0,55.6254,55.634,55.4621,55.5137,41463.0
2018-08-02 11:20:00,64.59,64.6,64.46,64.49,48158.0,55.5223,55.5309,55.4105,55.4363,48158.0
2018-08-02 11:25:00,64.49,64.5,64.36,64.43,57889.0,55.4363,55.4449,55.3246,55.3847,57889.0
2018-08-02 11:30:00,64.42,64.51,64.4,64.46,39816.0,55.3761,55.4535,55.3589,55.4105,39816.0
2018-08-02 11:35:00,64.47,64.57,64.45,64.55,45439.0,55.4191,55.5051,55.4019,55.4879,45439.0
2018-08-02 11:40:00,64.55,64.56,64.39,64.44,32742.0,55.4879,55.4965,55.3503,55.3933,32742.0
2018-08-02 11:45:00,64.44,64.57,64.41,64.48,66680.0,55.3933,55.5051,55.3675,55.4277,66680.0
2018-08-02 11:50:00,64.47,64.49,64.21,64.29,45863.0,55.4191,55.4363,55.1956,55.2644,45863.0
2018-08-02 11:55:00,64.3,64.39,64.28,64.33,23067.0,55.273,55.3503,55.2558,55.2988,23067.0
2018-08-02 12:00:00,64.33,64.5,64.31,64.49,33481.0,55.2988,55.4449,55.2816,55.4363,33481.0
2018-08-02 12:05:00,64.5,64.54,64.45,64.48,27083.0,55.4449,55.4793,55.4019,55.4277,27083.0
2018-08-02 12:10:00,64.48,64.52,64.47,64.48,13000.0,55.4277,55.4621,55.4191,55.4277,13000.0
2018-08-02 12:15:00,64.49,64.49,64.42,64.49,19575.0,55.4363,55.4363,55.3761,55.4363,19575.0
2018-08-02 12:20:00,64.5,64.61,64.49,64.58,28409.0,55.4449,55.5395,55.4363,55.5137,28409.0
2018-08-02 12:25:00,64.58,64.67,64.56,64.61,25043.0,55.5137,55.591,55.4965,55.5395,25043.0
2018-08-02 12:30:00,64.61,64.65,64.59,64.61,16200.0,55.5395,55.5738,55.5223,55.5395,16200.0
2018-08-02 12:35:00,64.62,64.65,64.55,64.58,11511.0,55.5481,55.5738,55.4879,55.5137,11511.0
2018-08-02 12:40:00,64.59,64.69,64.59,64.65,38265.0,55.5223,55.6082,55.5223,55.5738,38265.0
2018-08-02 12:45:00,64.66,64.68,64.6,64.65,80059.0,55.5824,55.5996,55.5309,55.5738,80059.0
2018-08-02 12:50:00,64.64,64.65,64.49,64.49,55725.0,55.5652,55.5738,55.4363,55.4363,55725.0
2018-08-02 12:55:00,64.5,64.54,64.48,64.49,15133.0,55.4449,55.4793,55.4277,55.4363,15133.0
2018-08-02 13:00:00,64.5,64.53,64.45,64.52,44164.0,55.4449,55.4707,55.4019,55.4621,44164.0
2018-08-02 13:05:00,64.52,64.56,64.46,64.51,26092.0,55.4621,55.4965,55.4105,55.4535,26092.0
2018-08-02 13:10:00,64.51,64.51,64.41,64.41,20723.0,55.4535,55.4535,55.3675,55.3675,20723.0
2018-08-02 13:15:00,64.41,64.57,64.39,64.49,24784.0,55.3675,55.5051,55.3503,55.4363,24784.0
2018-08-02 13:20:00,64.48,64.56,64.48,64.52,11275.0,55.4277,55.4965,55.4277,55.4621,11275.0
2018-08-02 13:25:00,64.52,64.52,64.49,64.5,14013.0,55.4621,55.4621,55.4363,55.4449,14013.0
2018-08-02 13:30:00,64.51,64.61,64.51,64.6,23644.0,55.4535,55.5395,55.4535,55.5309,23644.0
2018-08-02 13:35:00,64.61,64.66,64.59,64.59,8300.0,55.5395,55.5824,55.5223,55.5223,8300.0
2018-08-02 13:40:00,64.6,64.66,64.6,64.61,11230.0,55.5309,55.5824,55.5309,55.5395,11230.0
2018-08-02 13:45:00,64.63,64.78,64.62,64.78,18514.0,55.5567,55.6856,55.5481,55.6856,18514.0
2018-08-02 13:50:00,64.78,64.79,64.73,64.75,12232.0,55.6856,55.6942,55.6426,55.6598,12232.0
2018-08-02 13:55:00,64.76,64.78,64.75,64.76,10106.0,55.6684,55.6856,55.6598,55.6684,10106.0
2018-08-02 14:00:00,64.75,64.82,64.69,64.79,17281.0,55.6598,55.72,55.6082,55.6942,17281.0
2018-08-02 14:05:00,64.78,64.84,64.75,64.82,13179.0,55.6856,55.7372,55.6598,55.72,13179.0
2018-08-02 14:10:00,64.83,64.83,64.73,64.74,10922.0,55.7286,55.7286,55.6426,55.6512,10922.0
2018-08-02 14:15:00,64.75,64.78,64.69,64.7,13347.0,55.6598,55.6856,55.6082,55.6168,13347.0
2018-08-02 14:20:00,64.7,64.71,64.65,64.67,16303.0,55.6168,55.6254,55.5738,55.591,16303.0
2018-08-02 14:25:00,64.66,64.67,64.62,64.67,9868.0,55.5824,55.591,55.5481,55.591,9868.0
2018-08-02 14:30:00,64.67,64.74,64.66,64.73,16595.0,55.591,55.6512,55.5824,55.6426,16595.0
2018-08-02 14:35:00,64.73,64.78,64.71,64.72,17597.0,55.6426,55.6856,55.6254,55.634,17597.0
2018-08-02 14:40:00,64.73,64.74,64.62,64.62,11364.0,55.6426,55.6512,55.5481,55.5481,11364.0
2018-08-02 14:45:00,64.63,64.63,64.5,64.58,33365.0,55.5567,55.5567,55.4449,55.5137,33365.0
2018-08-02 14:50:00,64.58,64.59,64.48,64.55,147230.0,55.5137,55.5223,55.4277,55.4879,147230.0
2018-08-02 14:55:00,64.56,64.62,64.52,64.58,29369.0,55.4965,55.5481,55.4621,55.5137,29369.0
2018-08-02 15:00:00,64.57,64.57,64.53,64.54,31887.0,55.5051,55.5051,55.4707,55.4793,31887.0
2018-08-02 15:05:00,64.54,64.54,64.42,64.42,20524.0,55.4793,55.4793,55.3761,55.3761,20524.0
2018-08-02 15:10:00,64.42,64.42,64.33,64.36,19042.0,55.3761,55.3761,55.2988,55.3246,19042.0
2018-08-02 15:15:00,64.36,64.47,64.36,64.46,23105.0,55.3246,55.4191,55.3246,55.4105,23105.0
2018-08-02 15:20:00,64.46,64.46,64.35,64.37,24089.0,55.4105,55.4105,55.316,55.3332,24089.0
2018-08-02 15:25:00,64.37,64.41,64.3,64.4,28049.0,55.3332,55.3675,55.273,55.3589,28049.0
2018-08-02 15:30:00,64.4,64.49,64.39,64.45,34207.0,55.3589,55.4363,55.3503,55.4019,34207.0
2018-08-02 15:35:00,64.45,64.6,64.44,64.53,104006.0,55.4019,55.5309,55.3933,55.4707,104006.0
2018-08-02 15:40:00,64.53,64.59,64.53,64.58,34105.0,55.4707,55.5223,55.4707,55.5137,34105.0
2018-08-02 15:45:00,64.59,64.66,64.58,64.64,58270.0,55.5223,55.5824,55.5137,55.5652,58270.0
2018-08-02 15:50:00,64.64,64.64,64.57,64.57,50240.0,55.5652,55.5652,55.5051,55.5051,50240.0
2018-08-02 15:55:00,64.56,64.57,64.51,64.55,84689.0,55.4965,55.5051,55.4535,55.4879,84689.0
2018-08-03 09:30:00,64.72,64.85,64.65,64.75,16148.0,55.634,55.7458,55.5738,55.6598,16148.0
2018-08-03 09:35:00,64.8,64.9,64.65,64.75,14630.0,55.7028,55.7887,55.5738,55.6598,14630.0
2018-08-03 09:40:00,64.83,65.0,64.83,64.95,6762.0,55.7286,55.8747,55.7286,55.8317,6762.0
2018-08-03 09:45:00,64.93,65.0,64.86,64.94,7838.0,55.8145,55.8747,55.7544,55.8231,7838.0
2018-08-03 09:50:00,64.94,65.06,64.88,65.03,11727.0,55.8231,55.9263,55.7716,55.9005,11727.0
2018-08-03 09:55:00,65.0,65.0,64.76,64.88,10083.0,55.8747,55.8747,55.6684,55.7716,10083.0
2018-08-03 10:00:00,64.87,64.89,64.72,64.83,6900.0,55.763,55.7802,55.634,55.7286,6900.0
2018-08-03 10:05:00,64.84,64.85,64.7,64.71,8050.0,55.7372,55.7458,55.6168,55.6254,8050.0
2018-08-03 10:10:00,64.72,64.78,64.62,64.62,12053.0,55.634,55.6856,55.5481,55.5481,12053.0
2018-08-03 10:15:00,64.66,64.69,64.61,64.67,9512.0,55.5824,55.6082,55.5395,55.591,9512.0
2018-08-03 10:20:00,64.69,64.69,64.61,64.66,9156.0,55.6082,55.6082,55.5395,55.5824,9156.0
2018-08-03 10:25:00,64.65,64.8,64.65,64.8,7453.0,55.5738,55.7028,55.5738,55.7028,7453.0
2018-08-03 10:30:00,64.76,64.87,64.75,64.87,23054.0,55.6684,55.763,55.6598,55.763,23054.0
2018-08-03 10:35:00,64.88,65.0,64.87,64.97,12061.0,55.7716,55.8747,55.763,55.8489,12061.0
2018-08-03 10:40:00,64.95,65.03,64.92,64.98,9739.0,55.8317,55.9005,55.8059,55.8575,9739.0
2018-08-03 10:45:00,64.99,65.06,64.97,65.03,7850.0,55.8661,55.9263,55.8489,55.9005,7850.0
2018-08-03 10:50:00,65.03,65.08,64.86,64.88,24352.0,55.9005,55.9435,55.7544,55.7716,24352.0
2018-08-03 10:55:00,64.89,64.91,64.75,64.79,21588.0,55.7802,55.7973,55.6598,55.6942,21588.0
2018-08-03 11:00:00,64.78,64.78,64.73,64.74,8374.0,55.6856,55.6856,55.6426,55.6512,8374.0
2018-08-03 11:05:00,64.73,64.77,64.72,64.75,10598.0,55.6426,55.677,55.634,55.6598,10598.0
2018-08-03 11:10:00,64.74,64.77,64.72,64.73,10927.0,55.6512,55.677,55.634,55.6426,10927.0
2018-08-03 11:15:00,64.72,64.73,64.63,64.67,18020.0,55.634,55.6426,55.5567,55.591,18020.0
2018-08-03 11:20:00,64.67,64.75,64.66,64.66,9392.0,55.591,55.6598,55.5824,55.5824,9392.0
2018-08-03 11:25:00,64.67,64.69,64.6,64.6,8251.0,55.591,55.6082,55.5309,55.5309,8251.0
2018-08-03 11:30:00,64.59,64.69,64.57,64.69,10855.0,55.5223,55.6082,55.5051,55.6082,10855.0
2018-08-03 11:35:00,64.68,64.73,64.61,64.61,5861.0,55.5996,55.6426,55.5395,55.5395,5861.0
2018-08-03 11:40:00,64.6,64.6,64.53,64.53,12005.0,55.5309,55.5309,55.4707,55.4707,12005.0
2018-08-03 11:45:00,64.55,64.57,64.41,64.43,16521.0,55.4879,55.5051,55.3675,55.3847,16521.0
2018-08-03 11:50:00,64.42,64.45,64.31,64.31,34978.0,55.3761,55.4019,55.2816,55.2816,34978.0
2018-08-03 11:55:00,64.32,64.32,64.23,64.3,15320.0,55.2902,55.2902,55.2128,55.273,15320.0
2018-08-03 12:00:00,64.31,64.39,64.31,64.39,4532.0,55.2816,55.3503,55.2816,55.3503,4532.0
2018-08-03 12:05:00,64.39,64.45,64.39,64.42,7607.0,55.3503,55.4019,55.3503,55.3761,7607.0
2018-08-03 12:10:00,64.43,64.44,64.24,64.28,19356.0,55.3847,55.3933,55.2214,55.2558,19356.0
2018-08-03 12:15:00,64.29,64.31,64.26,64.3,13318.0,55.2644,55.2816,55.2386,55.273,13318.0
2018-08-03 12:20:00,64.29,64.31,64.22,64.26,23124.0,55.2644,55.2816,55.2042,55.2386,23124.0
2018-08-03 12:25:00,64.27,64.27,64.2,64.26,7247.0,55.2472,55.2472,55.187,55.2386,7247.0
2018-08-03 12:30:00,64.28,64.3,64.23,64.23,6356.0,55.2558,55.273,55.2128,55.2128,6356.0
2018-08-03 12:35:00,64.23,64.25,64.19,64.2,13081.0,55.2128,55.23,55.1784,55.187,13081.0
2018-08-03 12:40:00,64.19,64.27,64.15,64.23,27689.0,55.1784,55.2472,55.144,55.2128,27689.0
2018-08-03 12:45:00,64.23,64.29,64.19,64.23,8922.0,55.2128,55.2644,55.1784,55.2128,8922.0
2018-08-03 12:50:00,64.24,64.27,64.23,64.25,5607.0,55.2214,55.2472,55.2128,55.23,5607.0
2018-08-03 12:55:00,64.25,64.35,64.25,64.3,6067.0,55.23,55.316,55.23,55.273,6067.0
2018-08-03 13:00:00,64.3,64.33,64.26,64.33,4932.0,55.273,55.2988,55.2386,55.2988,4932.0
2018-08-03 13:05:00,64.33,64.35,64.29,64.29,5909.0,55.2988,55.316,55.2644,55.2644,5909.0
2018-08-03 13:10:00,64.29,64.31,64.26,64.29,6916.0,55.2644,55.2816,55.2386,55.2644,6916.0
2018-08-03 13:15:00,64.26,64.29,64.24,64.28,5301.0,55.2386,55.2644,55.2214,55.2558,5301.0
2018-08-03 13:20:00,64.27,64.31,64.27,64.28,5814.0,55.2472,55.2816,55.2472,55.2558,5814.0
2018-08-03 13:25:00,64.28,64.3,64.26,64.28,6781.0,55.2558,55.273,55.2386,55.2558,6781.0
2018-08-03 13:30:00,64.29,64.3,64.25,64.25,4600.0,55.2644,55.273,55.23,55.23,4600.0
2018-08-03 13:35:00,64.25,64.28,64.24,64.27,6888.0,55.23,55.2558,55.2214,55.2472,6888.0
2018-08-03 13:40:00,64.27,64.34,64.26,64.34,5156.0,55.2472,55.3074,55.2386,55.3074,5156.0
2018-08-03 13:45:00,64.33,64.37,64.33,64.34,7147.0,55.2988,55.3332,55.2988,55.3074,7147.0
2018-08-03 13:50:00,64.35,64.35,64.32,64.33,6797.0,55.316,55.316,55.2902,55.2988,6797.0
2018-08-03 13:55:00,64.34,64.36,64.34,64.36,3436.0,55.3074,55.3246,55.3074,55.3246,3436.0
2018-08-03 14:00:00,64.36,64.4,64.36,64.4,4140.0,55.3246,55.3589,55.3246,55.3589,4140.0
2018-08-03 14:05:00,64.4,64.43,64.36,64.41,19467.0,55.3589,55.3847,55.3246,55.3675,19467.0
2018-08-03 14:10:00,64.4,64.41,64.31,64.31,11663.0,55.3589,55.3675,55.2816,55.2816,11663.0
2018-08-03 14:15:00,64.31,64.34,64.23,64.27,11625.0,55.2816,55.3074,55.2128,55.2472,11625.0
2018-08-03 14:20:00,64.27,64.28,64.24,64.26,7952.0,55.2472,55.2558,55.2214,55.2386,7952.0
2018-08-03 14:25:00,64.25,64.28,64.24,64.27,7488.0,55.23,55.2558,55.2214,55.2472,7488.0
2018-08-03 14:30:00,64.28,64.33,64.28,64.33,9713.0,55.2558,55.2988,55.2558,55.2988,9713.0
2018-08-03 14:35:00,64.31,64.32,64.28,64.32,4540.0,55.2816,55.2902,55.2558,55.2902,4540.0
2018-08-03 14:40:00,64.32,64.33,64.31,64.33,7131.0,55.2902,55.2988,55.2816,55.2988,7131.0
2018-08-03 14:45:00,64.33,64.36,64.31,64.35,7441.0,55.2988,55.3246,55.2816,55.316,7441.0
2018-08-03 14:50:00,64.35,64.39,64.35,64.37,4668.0,55.316,55.3503,55.316,55.3332,4668.0
2018-08-03 14:55:00,64.37,64.38,64.34,64.35,12541.0,55.3332,55.3417,55.3074,55.316,12541.0
2018-08-03 15:00:00,64.36,64.39,64.33,64.34,15713.0,55.3246,55.3503,55.2988,55.3074,15713.0
2018-08-03 15:05:00,64.35,64.39,64.32,64.32,11834.0,55.316,55.3503,55.2902,55.2902,11834.0
2018-08-03 15:10:00,64.33,64.38,64.31,64.34,19667.0,55.2988,55.3417,55.2816,55.3074,19667.0
2018-08-03 15:15:00,64.33,64.35,64.3,64.31,17946.0,55.2988,55.316,55.273,55.2816,17946.0
2018-08-03 15:20:00,64.31,64.37,64.31,64.34,13679.0,55.2816,55.3332,55.2816,55.3074,13679.0
2018-08-03 15:25:00,64.34,64.41,64.33,64.41,25803.0,55.3074,55.3675,55.2988,55.3675,25803.0
2018-08-03 15:30:00,64.4,64.43,64.38,64.42,19889.0,55.3589,55.3847,55.3417,55.3761,19889.0
2018-08-03 15:35:00,64.43,64.46,64.43,64.46,25907.0,55.3847,55.4105,55.3847,55.4105,25907.0
2018-08-03 15:40:00,64.45,64.48,64.44,64.46,43335.0,55.4019,55.4277,55.3933,55.4105,43335.0
2018-08-03 15:45:00,64.46,64.52,64.42,64.43,32165.0,55.4105,55.4621,55.3761,55.3847,32165.0
2018-08-03 15:50:00,64.44,64.45,64.39,64.42,39785.0,55.3933,55.4019,55.3503,55.3761,39785.0
2018-08-03 15:55:00,64.42,64.48,64.41,64.47,84061.0,55.3761,55.4277,55.3675,55.4191,84061.0
2018-08-06 09:30:00,64.26,64.54,64.0,64.06,35611.0,55.2386,55.4793,55.0151,55.0667,35611.0
2018-08-06 09:35:00,64.11,64.27,64.08,64.24,8502.0,55.1097,55.2472,55.0839,55.2214,8502.0
2018-08-06 09:40:00,64.21,64.21,64.1,64.15,4622.0,55.1956,55.1956,55.1011,55.144,4622.0
2018-08-06 09:45:00,64.14,64.24,63.96,63.96,19424.0,55.1354,55.2214,54.9807,54.9807,19424.0
2018-08-06 09:50:00,63.96,64.03,63.88,63.91,18857.0,54.9807,55.0409,54.9119,54.9377,18857.0
2018-08-06 09:55:00,63.88,63.89,63.8,63.81,16499.0,54.9119,54.9205,54.8432,54.8518,16499.0
2018-08-06 10:00:00,63.82,64.01,63.82,63.93,14104.0,54.8604,55.0237,54.8604,54.9549,14104.0
2018-08-06 10:05:00,63.93,64.1,63.88,64.09,19296.0,54.9549,55.1011,54.9119,55.0925,19296.0
2018-08-06 10:10:00,64.1,64.12,63.98,64.04,12855.0,55.1011,55.1183,54.9979,55.0495,12855.0
2018-08-06 10:15:00,64.02,64.11,63.97,64.07,13675.0,55.0323,55.1097,54.9893,55.0753,13675.0
2018-08-06 10:20:00,64.07,64.14,64.05,64.12,52374.0,55.0753,55.1354,55.0581,55.1183,52374.0
2018-08-06 10:25:00,64.12,64.14,64.04,64.12,26900.0,55.1183,55.1354,55.0495,55.1183,26900.0
2018-08-06 10:30:00,64.12,64.25,64.11,64.19,91883.0,55.1183,55.23,55.1097,55.1784,91883.0
2018-08-06 10:35:00,64.22,64.39,64.2,64.34,78713.0,55.2042,55.3503,55.187,55.3074,78713.0
2018-08-06 10:40:00,64.32,64.37,64.11,64.13,64715.0,55.2902,55.3332,55.1097,55.1268,64715.0
2018-08-06 10:45:00,64.13,64.19,64.11,64.17,40365.0,55.1268,55.1784,55.1097,55.1612,40365.0
2018-08-06 10:50:00,64.16,64.16,64.1,64.15,10623.0,55.1526,55.1526,55.1011,55.144,10623.0
2018-08-06 10:55:00,64.16,64.18,64.09,64.14,11802.0,55.1526,55.1698,55.0925,55.1354,11802.0
2018-08-06 11:00:00,64.13,64.17,64.1,64.12,14398.0,55.1268,55.1612,55.1011,55.1183,14398.0
2018-08-06 11:05:00,64.12,64.15,64.08,64.08,10950.0,55.1183,55.144,55.0839,55.0839,10950.0
2018-08-06 11:10:00,64.08,64.15,64.05,64.08,10464.0,55.0839,55.144,55.0581,55.0839,10464.0
2018-08-06 11:15:00,64.08,64.11,64.0,64.02,6924.0,55.0839,55.1097,55.0151,55.0323,6924.0
2018-08-06 11:20:00,64.03,64.04,63.91,63.98,25745.0,55.0409,55.0495,54.9377,54.9979,25745.0
2018-08-06 11:25:00,63.99,64.01,63.92,63.97,10782.0,55.0065,55.0237,54.9463,54.9893,10782.0
2018-08-06 11:30:00,63.98,63.99,63.92,63.92,30663.0,54.9979,55.0065,54.9463,54.9463,30663.0
2018-08-06 11:35:00,63.94,63.94,63.87,63.91,13955.0,54.9635,54.9635,54.9033,54.9377,13955.0
2018-08-06 11:40:00,63.92,63.94,63.9,63.9,11524.0,54.9463,54.9635,54.9291,54.9291,11524.0
2018-08-06 11:45:00,63.89,63.96,63.89,63.95,5566.0,54.9205,54.9807,54.9205,54.9721,5566.0
2018-08-06 11:50:00,63.97,63.97,63.89,63.91,9937.0,54.9893,54.9893,54.9205,54.9377,9937.0
2018-08-06 11:55:00,63.92,63.95,63.89,63.94,8793.0,54.9463,54.9721,54.9205,54.9635,8793.0
2018-08-06 12:00:00,63.94,63.99,63.9,63.95,12375.0,54.9635,55.0065,54.9291,54.9721,12375.0
2018-08-06 12:05:00,63.95,63.99,63.93,63.96,11410.0,54.9721,55.0065,54.9549,54.9807,11410.0
2018-08-06 12:10:00,63.96,64.03,63.78,63.98,188035.0,54.9807,55.0409,54.826,54.9979,188035.0
2018-08-06 12:15:00,63.96,63.96,63.79,63.8,43625.0,54.9807,54.9807,54.8346,54.8432,43625.0
2018-08-06 12:20:00,63.81,63.93,63.77,63.93,41928.0,54.8518,54.9549,54.8174,54.9549,41928.0
2018-08-06 12:25:00,63.94,63.96,63.84,63.88,13124.0,54.9635,54.9807,54.8776,54.9119,13124.0
2018-08-06 12:30:00,63.89,63.92,63.85,63.91,10215.0,54.9205,54.9463,54.8862,54.9377,10215.0
2018-08-06 12:35:00,63.91,63.95,63.89,63.91,28190.0,54.9377,54.9721,54.9205,54.9377,28190.0
2018-08-06 12:40:00,63.91,63.93,63.86,63.89,17408.0,54.9377,54.9549,54.8948,54.9205,17408.0
2018-08-06 12:45:00,63.88,63.91,63.83,63.84,14136.0,54.9119,54.9377,54.869,54.8776,14136.0
2018-08-06 12:50:00,63.84,63.85,63.79,63.82,17150.0,54.8776,54.8862,54.8346,54.8604,17150.0
2018-08-06 12:55:00,63.81,63.87,63.81,63.85,5939.0,54.8518,54.9033,54.8518,54.8862,5939.0
2018-08-06 13:00:00,63.85,63.93,63.85,63.93,6700.0,54.8862,54.9549,54.8862,54.9549,6700.0
2018-08-06 13:05:00,63.92,63.98,63.92,63.95,10050.0,54.9463,54.9979,54.9463,54.9721,10050.0
2018-08-06 13:10:00,63.95,64.03,63.95,63.99,11063.0,54.9721,55.0409,54.9721,55.0065,11063.0
2018-08-06 13:15:00,63.98,63.99,63.9,63.94,10317.0,54.9979,55.0065,54.9291,54.9635,10317.0
2018-08-06 13:20:00,63.93,63.94,63.87,63.87,5000.0,54.9549,54.9635,54.9033,54.9033,5000.0
2018-08-06 13:25:00,63.87,63.9,63.83,63.84,11346.0,54.9033,54.9291,54.869,54.8776,11346.0
2018-08-06 13:30:00,63.84,63.86,63.82,63.85,10618.0,54.8776,54.8948,54.8604,54.8862,10618.0
2018-08-06 13:35:00,63.86,63.91,63.86,63.89,5628.0,54.8948,54.9377,54.8948,54.9205,5628.0
2018-08-06 13:40:00,63.89,63.91,63.84,63.87,10683.0,54.9205,54.9377,54.8776,54.9033,10683.0
2018-08-06 13:45:00,63.86,63.87,63.83,63.86,11404.0,54.8948,54.9033,54.869,54.8948,11404.0
2018-08-06 13:50:00,63.86,63.9,63.85,63.9,6890.0,54.8948,54.9291,54.8862,54.9291,6890.0
2018-08-06 13:55:00,63.9,63.9,63.84,63.88,13896.0,54.9291,54.9291,54.8776,54.9119,13896.0
2018-08-06 14:00:00,63.88,63.88,63.81,63.83,15068.0,54.9119,54.9119,54.8518,54.869,15068.0
2018-08-06 14:05:00,63.83,63.86,63.83,63.84,28952.0,54.869,54.8948,54.869,54.8776,28952.0
2018-08-06 14:10:00,63.84,63.86,63.81,63.85,13821.0,54.8776,54.8948,54.8518,54.8862,13821.0
2018-08-06 14:15:00,63.85,63.86,63.82,63.85,41151.0,54.8862,54.8948,54.8604,54.8862,41151.0
2018-08-06 14:20:00,63.85,63.86,63.83,63.85,28395.0,54.8862,54.8948,54.869,54.8862,28395.0
2018-08-06 14:25:00,63.85,63.93,63.83,63.9,37121.0,54.8862,54.9549,54.869,54.9291,37121.0
2018-08-06 14:30:00,63.89,63.95,63.89,63.95,34797.0,54.9205,54.9721,54.9205,54.9721,34797.0
2018-08-06 14:35:00,63.96,63.98,63.91,63.92,12270.0,54.9807,54.9979,54.9377,54.9463,12270.0
2018-08-06 14:40:00,63.92,63.96,63.91,63.96,20860.0,54.9463,54.9807,54.9377,54.9807,20860.0
2018-08-06 14:45:00,63.96,63.96,63.93,63.96,13600.0,54.9807,54.9807,54.9549,54.9807,13600.0
2018-08-06 14:50:00,63.95,63.96,63.91,63.92,13418.0,54.9721,54.9807,54.9377,54.9463,13418.0
2018-08-06 14:55:00,63.92,63.96,63.91,63.94,16436.0,54.9463,54.9807,54.9377,54.9635,16436.0
2018-08-06 15:00:00,63.94,63.97,63.92,63.96,18190.0,54.9635,54.9893,54.9463,54.9807,18190.0
2018-08-06 15:05:00,63.97,63.98,63.9,63.91,21162.0,54.9893,54.9979,54.9291,54.9377,21162.0
2018-08-06 15:10:00,63.91,63.94,63.9,63.94,14444.0,54.9377,54.9635,54.9291,54.9635,14444.0
2018-08-06 15:15:00,63.94,63.94,63.92,63.94,11015.0,54.9635,54.9635,54.9463,54.9635,11015.0
2018-08-06 15:20:00,63.95,64.0,63.94,63.95,18677.0,54.9721,55.0151,54.9635,54.9721,18677.0
2018-08-06 15:25:00,63.96,64.03,63.95,63.99,16846.0,54.9807,55.0409,54.9721,55.0065,16846.0
2018-08-06 15:30:00,63.99,64.01,63.93,64.01,31138.0,55.0065,55.0237,54.9549,55.0237,31138.0
2018-08-06 15:35:00,64.02,64.05,64.0,64.03,33627.0,55.0323,55.0581,55.0151,55.0409,33627.0
2018-08-06 15:40:00,64.02,64.03,64.0,64.02,24357.0,55.0323,55.0409,55.0151,55.0323,24357.0
2018-08-06 15:45:00,64.02,64.04,64.01,64.02,35994.0,55.0323,55.0495,55.0237,55.0323,35994.0
2018-08-06 15:50:00,64.03,64.04,63.96,63.97,52999.0,55.0409,55.0495,54.9807,54.9893,52999.0
2018-08-06 15:55:00,63.97,64.02,63.96,64.0,93287.0,54.9893,55.0323,54.9807,55.0151,93287.0
2018-08-07 09:30:00,64.82,64.87,64.46,64.58,65304.0,55.72,55.763,55.4105,55.5137,65304.0
2018-08-07 09:35:00,64.64,64.96,64.64,64.87,33078.0,55.5652,55.8403,55.5652,55.763,33078.0
2018-08-07 09:40:00,64.87,64.93,64.82,64.92,22837.0,55.763,55.8145,55.72,55.8059,22837.0
2018-08-07 09:45:00,64.87,65.03,64.85,64.92,29220.0,55.763,55.9005,55.7458,55.8059,29220.0
2018-08-07 09:50:00,64.9,65.2,64.89,65.12,21974.0,55.7887,56.0466,55.7802,55.9779,21974.0
2018-08-07 09:55:00,65.11,65.21,65.04,65.12,16657.0,55.9693,56.0552,55.9091,55.9779,16657.0
2018-08-07 10:00:00,65.12,65.27,65.07,65.27,24945.0,55.9779,56.1068,55.9349,56.1068,24945.0
2018-08-07 10:05:00,65.26,65.29,65.14,65.23,33017.0,56.0982,56.124,55.9951,56.0724,33017.0
2018-08-07 10:10:00,65.23,65.35,65.13,65.13,25631.0,56.0724,56.1756,55.9865,55.9865,25631.0
2018-08-07 10:15:00,65.12,65.13,64.99,65.01,15061.0,55.9779,55.9865,55.8661,55.8833,15061.0
2018-08-07 10:20:00,65.02,65.09,65.0,65.03,12243.0,55.8919,55.9521,55.8747,55.9005,12243.0
2018-08-07 10:25:00,65.03,65.05,64.97,65.0,18335.0,55.9005,55.9177,55.8489,55.8747,18335.0
2018-08-07 10:30:00,65.01,65.01,64.91,64.93,17910.0,55.8833,55.8833,55.7973,55.8145,17910.0
2018-08-07 10:35:00,64.93,64.94,64.86,64.94,10813.0,55.8145,55.8231,55.7544,55.8231,10813.0
2018-08-07 10:40:00,64.94,65.01,64.9,64.98,14936.0,55.8231,55.8833,55.7887,55.8575,14936.0
2018-08-07 10:45:00,64.98,65.02,64.96,65.01,8530.0,55.8575,55.8919,55.8403,55.8833,8530.0
2018-08-07 10:50:00,65.01,65.1,65.01,65.09,11138.0,55.8833,55.9607,55.8833,55.9521,11138.0
2018-08-07 10:55:00,65.09,65.15,64.95,64.97,10085.0,55.9521,56.0036,55.8317,55.8489,10085.0
2018-08-07 11:00:00,65.0,65.04,64.97,65.0,15978.0,55.8747,55.9091,55.8489,55.8747,15978.0
2018-08-07 11:05:00,64.99,65.0,64.92,64.99,6705.0,55.8661,55.8747,55.8059,55.8661,6705.0
2018-08-07 11:10:00,64.96,64.98,64.93,64.95,10506.0,55.8403,55.8575,55.8145,55.8317,10506.0
2018-08-07 11:15:00,64.95,64.95,64.87,64.87,9753.0,55.8317,55.8317,55.763,55.763,9753.0
2018-08-07 11:20:00,64.89,64.94,64.84,64.87,15093.0,55.7802,55.8231,55.7372,55.763,15093.0
2018-08-07 11:25:00,64.87,64.91,64.84,64.88,9574.0,55.763,55.7973,55.7372,55.7716,9574.0
2018-08-07 11:30:00,64.88,64.91,64.81,64.84,19899.0,55.7716,55.7973,55.7114,55.7372,19899.0
2018-08-07 11:35:00,64.84,64.9,64.8,64.87,11484.0,55.7372,55.7887,55.7028,55.763,11484.0
2018-08-07 11:40:00,64.87,64.89,64.83,64.88,7332.0,55.763,55.7802,55.7286,55.7716,7332.0
2018-08-07 11:45:00,64.87,64.88,64.81,64.84,6129.0,55.763,55.7716,55.7114,55.7372,6129.0
2018-08-07 11:50:00,64.86,64.86,64.81,64.85,2722.0,55.7544,55.7544,55.7114,55.7458,2722.0
2018-08-07 11:55:00,64.84,64.85,64.8,64.81,5536.0,55.7372,55.7458,55.7028,55.7114,5536.0
2018-08-07 12:00:00,64.81,64.84,64.77,64.78,5400.0,55.7114,55.7372,55.677,55.6856,5400.0
2018-08-07 12:05:00,64.8,64.83,64.8,64.81,4600.0,55.7028,55.7286,55.7028,55.7114,4600.0
2018-08-07 12:10:00,64.81,64.84,64.79,64.8,3323.0,55.7114,55.7372,55.6942,55.7028,3323.0
2018-08-07 12:15:00,64.81,64.82,64.78,64.8,4005.0,55.7114,55.72,55.6856,55.7028,4005.0
2018-08-07 12:20:00,64.79,64.84,64.76,64.83,5866.0,55.6942,55.7372,55.6684,55.7286,5866.0
2018-08-07 12:25:00,64.84,64.85,64.79,64.82,5670.0,55.7372,55.7458,55.6942,55.72,5670.0
2018-08-07 12:30:00,64.8,64.81,64.74,64.75,5534.0,55.7028,55.7114,55.6512,55.6598,5534.0
2018-08-07 12:35:00,64.76,64.79,64.74,64.79,4244.0,55.6684,55.6942,55.6512,55.6942,4244.0
2018-08-07 12:40:00,64.8,64.89,64.8,64.88,4829.0,55.7028,55.7802,55.7028,55.7716,4829.0
2018-08-07 12:45:00,64.89,64.91,64.81,64.83,11555.0,55.7802,55.7973,55.7114,55.7286,11555.0
2018-08-07 12:50:00,64.82,64.82,64.76,64.78,8571.0,55.72,55.72,55.6684,55.6856,8571.0
2018-08-07 12:55:00,64.79,64.84,64.78,64.82,4520.0,55.6942,55.7372,55.6856,55.72,4520.0
2018-08-07 13:00:00,64.82,64.82,64.77,64.81,5613.0,55.72,55.72,55.677,55.7114,5613.0
2018-08-07 13:05:00,64.81,64.81,64.75,64.78,5858.0,55.7114,55.7114,55.6598,55.6856,5858.0
2018-08-07 13:10:00,64.78,64.8,64.74,64.77,7369.0,55.6856,55.7028,55.6512,55.677,7369.0
2018-08-07 13:15:00,64.77,64.77,64.71,64.71,6785.0,55.677,55.677,55.6254,55.6254,6785.0
2018-08-07 13:20:00,64.7,64.73,64.65,64.67,7518.0,55.6168,55.6426,55.5738,55.591,7518.0
2018-08-07 13:25:00,64.67,64.73,64.66,64.68,8733.0,55.591,55.6426,55.5824,55.5996,8733.0
2018-08-07 13:30:00,64.68,64.69,64.64,64.64,9174.0,55.5996,55.6082,55.5652,55.5652,9174.0
2018-08-07 13:35:00,64.66,64.67,64.62,64.65,7313.0,55.5824,55.591,55.5481,55.5738,7313.0
2018-08-07 13:40:00,64.63,64.64,64.59,64.63,8687.0,55.5567,55.5652,55.5223,55.5567,8687.0
2018-08-07 13:45:00,64.64,64.68,64.58,64.58,14986.0,55.5652,55.5996,55.5137,55.5137,14986.0
2018-08-07 13:50:00,64.59,64.67,64.58,64.67,10363.0,55.5223,55.591,55.5137,55.591,10363.0
2018-08-07 13:55:00,64.65,64.65,64.61,64.61,5267.0,55.5738,55.5738,55.5395,55.5395,5267.0
2018-08-07 14:00:00,64.64,64.66,64.6,64.61,12993.0,55.5652,55.5824,55.5309,55.5395,12993.0
2018-08-07 14:05:00,64.62,64.63,64.59,64.59,6100.0,55.5481,55.5567,55.5223,55.5223,6100.0
2018-08-07 14:10:00,64.59,64.64,64.59,64.62,5780.0,55.5223,55.5652,55.5223,55.5481,5780.0
2018-08-07 14:15:00,64.62,64.62,64.58,64.59,5333.0,55.5481,55.5481,55.5137,55.5223,5333.0
2018-08-07 14:20:00,64.59,64.63,64.58,64.63,5720.0,55.5223,55.5567,55.5137,55.5567,5720.0
2018-08-07 14:25:00,64.63,64.64,64.61,64.63,6239.0,55.5567,55.5652,55.5395,55.5567,6239.0
2018-08-07 14:30:00,64.62,64.63,64.58,64.63,6822.0,55.5481,55.5567,55.5137,55.5567,6822.0
2018-08-07 14:35:00,64.63,64.65,64.61,64.65,6129.0,55.5567,55.5738,55.5395,55.5738,6129.0
2018-08-07 14:40:00,64.66,64.66,64.61,64.62,5342.0,55.5824,55.5824,55.5395,55.5481,5342.0
2018-08-07 14:45:00,64.64,64.67,64.63,64.67,4300.0,55.5652,55.591,55.5567,55.591,4300.0
2018-08-07 14:50:00,64.66,64.68,64.64,64.65,6087.0,55.5824,55.5996,55.5652,55.5738,6087.0
2018-08-07 14:55:00,64.66,64.67,64.64,64.66,6720.0,55.5824,55.591,55.5652,55.5824,6720.0
2018-08-07 15:00:00,64.64,64.65,64.61,64.61,5605.0,55.5652,55.5738,55.5395,55.5395,5605.0
2018-08-07 15:05:00,64.62,64.64,64.62,64.62,6118.0,55.5481,55.5652,55.5481,55.5481,6118.0
2018-08-07 15:10:00,64.63,64.63,64.6,64.61,6315.0,55.5567,55.5567,55.5309,55.5395,6315.0
2018-08-07 15:15:00,64.61,64.61,64.55,64.56,7736.0,55.5395,55.5395,55.4879,55.4965,7736.0
2018-08-07 15:20:00,64.54,64.56,64.52,64.55,21840.0,55.4793,55.4965,55.4621,55.4879,21840.0
2018-08-07 15:25:00,64.55,64.55,64.51,64.51,10212.0,55.4879,55.4879,55.4535,55.4535,10212.0
2018-08-07 15:30:00,64.52,64.52,64.46,64.51,21856.0,55.4621,55.4621,55.4105,55.4535,21856.0
2018-08-07 15:35:00,64.5,64.5,64.48,64.49,13111.0,55.4449,55.4449,55.4277,55.4363,13111.0
2018-08-07 15:40:00,64.49,64.52,64.48,64.5,21294.0,55.4363,55.4621,55.4277,55.4449,21294.0
2018-08-07 15:45:00,64.51,64.55,64.49,64.54,33743.0,55.4535,55.4879,55.4363,55.4793,33743.0
2018-08-07 15:50:00,64.55,64.56,64.49,64.5,34928.0,55.4879,55.4965,55.4363,55.4449,34928.0
2018-08-07 15:55:00,64.5,64.55,64.5,64.54,78366.0,55.4449,55.4879,55.4449,55.4793,78366.0
2018-08-08 09:30:00,64.68,64.96,64.68,64.86,25194.0,55.5996,55.8403,55.5996,55.7544,25194.0
2018-08-08 09:35:00,64.89,64.89,64.61,64.71,15107.0,55.7802,55.7802,55.5395,55.6254,15107.0
2018-08-08 09:40:00,64.7,64.75,64.58,64.58,13772.0,55.6168,55.6598,55.5137,55.5137,13772.0
2018-08-08 09:45:00,64.57,64.57,64.3,64.32,16170.0,55.5051,55.5051,55.273,55.2902,16170.0
2018-08-08 09:50:00,64.34,64.37,64.23,64.31,18338.0,55.3074,55.3332,55.2128,55.2816,18338.0
2018-08-08 09:55:00,64.28,64.42,64.27,64.42,10066.0,55.2558,55.3761,55.2472,55.3761,10066.0
2018-08-08 10:00:00,64.4,64.41,64.29,64.33,28523.0,55.3589,55.3675,55.2644,55.2988,28523.0
2018-08-08 10:05:00,64.35,64.42,64.33,64.4,11795.0,55.316,55.3761,55.2988,55.3589,11795.0
2018-08-08 10:10:00,64.39,64.39,64.29,64.31,15888.0,55.3503,55.3503,55.2644,55.2816,15888.0
2018-08-08 10:15:00,64.3,64.35,64.25,64.26,11740.0,55.273,55.316,55.23,55.2386,11740.0
2018-08-08 10:20:00,64.25,64.31,64.2,64.21,49433.0,55.23,55.2816,55.187,55.1956,49433.0
2018-08-08 10:25:00,64.22,64.25,64.15,64.25,8238.0,55.2042,55.23,55.144,55.23,8238.0
2018-08-08 10:30:00,64.22,64.24,64.13,64.14,10199.0,55.2042,55.2214,55.1268,55.1354,10199.0
2018-08-08 10:35:00,64.13,64.22,64.13,64.15,6920.0,55.1268,55.2042,55.1268,55.144,6920.0
2018-08-08 10:40:00,64.16,64.26,64.14,64.26,6116.0,55.1526,55.2386,55.1354,55.2386,6116.0
2018-08-08 10:45:00,64.27,64.27,64.12,64.16,15312.0,55.2472,55.2472,55.1183,55.1526,15312.0
2018-08-08 10:50:00,64.16,64.2,64.12,64.19,15782.0,55.1526,55.187,55.1183,55.1784,15782.0
2018-08-08 10:55:00,64.2,64.23,64.16,64.21,14800.0,55.187,55.2128,55.1526,55.1956,14800.0
2018-08-08 11:00:00,64.25,64.4,64.23,64.4,10212.0,55.23,55.3589,55.2128,55.3589,10212.0
2018-08-08 11:05:00,64.39,64.41,64.34,64.36,8213.0,55.3503,55.3675,55.3074,55.3246,8213.0
2018-08-08 11:10:00,64.36,64.45,64.34,64.45,6706.0,55.3246,55.4019,55.3074,55.4019,6706.0
2018-08-08 11:15:00,64.44,64.46,64.4,64.41,8019.0,55.3933,55.4105,55.3589,55.3675,8019.0
2018-08-08 11:20:00,64.39,64.39,64.28,64.29,9203.0,55.3503,55.3503,55.2558,55.2644,9203.0
2018-08-08 11:25:00,64.29,64.34,64.29,64.34,5954.0,55.2644,55.3074,55.2644,55.3074,5954.0
2018-08-08 11:30:00,64.34,64.42,64.32,64.38,9710.0,55.3074,55.3761,55.2902,55.3417,9710.0
2018-08-08 11:35:00,64.39,64.44,64.38,64.43,13602.0,55.3503,55.3933,55.3417,55.3847,13602.0
2018-08-08 11:40:00,64.43,64.44,64.34,64.34,10986.0,55.3847,55.3933,55.3074,55.3074,10986.0
2018-08-08 11:45:00,64.36,64.36,64.31,64.36,6025.0,55.3246,55.3246,55.2816,55.3246,6025.0
2018-08-08 11:50:00,64.35,64.36,64.27,64.3,8962.0,55.316,55.3246,55.2472,55.273,8962.0
2018-08-08 11:55:00,64.3,64.3,64.26,64.27,14452.0,55.273,55.273,55.2386,55.2472,14452.0
2018-08-08 12:00:00,64.26,64.26,64.17,64.19,14012.0,55.2386,55.2386,55.1612,55.1784,14012.0
2018-08-08 12:05:00,64.19,64.26,64.19,64.23,6069.0,55.1784,55.2386,55.1784,55.2128,6069.0
2018-08-08 12:10:00,64.24,64.24,64.2,64.22,7180.0,55.2214,55.2214,55.187,55.2042,7180.0
2018-08-08 12:15:00,64.21,64.28,64.17,64.26,16922.0,55.1956,55.2558,55.1612,55.2386,16922.0
2018-08-08 12:20:00,64.27,64.28,64.2,64.2,3800.0,55.2472,55.2558,55.187,55.187,3800.0
2018-08-08 12:25:00,64.21,64.22,64.2,64.21,3300.0,55.1956,55.2042,55.187,55.1956,3300.0
2018-08-08 12:30:00,64.22,64.27,64.19,64.27,4881.0,55.2042,55.2472,55.1784,55.2472,4881.0
2018-08-08 12:35:00,64.28,64.28,64.22,64.25,8693.0,55.2558,55.2558,55.2042,55.23,8693.0
2018-08-08 12:40:00,64.24,64.26,64.23,64.26,12589.0,55.2214,55.2386,55.2128,55.2386,12589.0
2018-08-08 12:45:00,64.27,64.3,64.25,64.27,6228.0,55.2472,55.273,55.23,55.2472,6228.0
2018-08-08 12:50:00,64.26,64.29,64.2,64.29,7428.0,55.2386,55.2644,55.187,55.2644,7428.0
2018-08-08 12:55:00,64.28,64.29,64.25,64.29,3490.0,55.2558,55.2644,55.23,55.2644,3490.0
2018-08-08 13:00:00,64.28,64.34,64.27,64.29,8741.0,55.2558,55.3074,55.2472,55.2644,8741.0
2018-08-08 13:05:00,64.29,64.44,64.29,64.42,5836.0,55.2644,55.3933,55.2644,55.3761,5836.0
2018-08-08 13:10:00,64.43,64.56,64.43,64.55,6253.0,55.3847,55.4965,55.3847,55.4879,6253.0
2018-08-08 13:15:00,64.55,64.57,64.49,64.54,10200.0,55.4879,55.5051,55.4363,55.4793,10200.0
2018-08-08 13:20:00,64.53,64.56,64.52,64.54,6328.0,55.4707,55.4965,55.4621,55.4793,6328.0
2018-08-08 13:25:00,64.55,64.56,64.5,64.54,2700.0,55.4879,55.4965,55.4449,55.4793,2700.0
2018-08-08 13:30:00,64.55,64.57,64.53,64.56,7771.0,55.4879,55.5051,55.4707,55.4965,7771.0
2018-08-08 13:35:00,64.56,64.58,64.53,64.53,14162.0,55.4965,55.5137,55.4707,55.4707,14162.0
2018-08-08 13:40:00,64.53,64.62,64.51,64.61,5820.0,55.4707,55.5481,55.4535,55.5395,5820.0
2018-08-08 13:45:00,64.61,64.65,64.6,64.62,5286.0,55.5395,55.5738,55.5309,55.5481,5286.0
2018-08-08 13:50:00,64.62,64.65,64.6,64.64,7518.0,55.5481,55.5738,55.5309,55.5652,7518.0
2018-08-08 13:55:00,64.64,64.78,64.62,64.75,10901.0,55.5652,55.6856,55.5481,55.6598,10901.0
2018-08-08 14:00:00,64.74,64.75,64.69,64.74,6676.0,55.6512,55.6598,55.6082,55.6512,6676.0
2018-08-08 14:05:00,64.75,64.79,64.74,64.74,6591.0,55.6598,55.6942,55.6512,55.6512,6591.0
2018-08-08 14:10:00,64.74,64.74,64.67,64.72,5650.0,55.6512,55.6512,55.591,55.634,5650.0
2018-08-08 14:15:00,64.71,64.71,64.62,64.63,5331.0,55.6254,55.6254,55.5481,55.5567,5331.0
2018-08-08 14:20:00,64.62,64.64,64.59,64.6,2704.0,55.5481,55.5652,55.5223,55.5309,2704.0
2018-08-08 14:25:00,64.59,64.64,64.58,64.64,5627.0,55.5223,55.5652,55.5137,55.5652,5627.0
2018-08-08 14:30:00,64.65,64.68,64.64,64.66,9997.0,55.5738,55.5996,55.5652,55.5824,9997.0
2018-08-08 14:35:00,64.66,64.7,64.65,64.65,5508.0,55.5824,55.6168,55.5738,55.5738,5508.0
2018-08-08 14:40:00,64.64,64.64,64.53,64.54,12451.0,55.5652,55.5652,55.4707,55.4793,12451.0
2018-08-08 14:45:00,64.54,64.57,64.54,64.56,8426.0,55.4793,55.5051,55.4793,55.4965,8426.0
2018-08-08 14:50:00,64.57,64.6,64.57,64.59,7157.0,55.5051,55.5309,55.5051,55.5223,7157.0
2018-08-08 14:55:00,64.6,64.67,64.6,64.63,8558.0,55.5309,55.591,55.5309,55.5567,8558.0
2018-08-08 15:00:00,64.64,64.66,64.6,64.62,7828.0,55.5652,55.5824,55.5309,55.5481,7828.0
2018-08-08 15:05:00,64.62,64.66,64.61,64.63,3822.0,55.5481,55.5824,55.5395,55.5567,3822.0
2018-08-08 15:10:00,64.63,64.66,64.61,64.66,4627.0,55.5567,55.5824,55.5395,55.5824,4627.0
2018-08-08 15:15:00,64.66,64.68,64.61,64.62,5069.0,55.5824,55.5996,55.5395,55.5481,5069.0
2018-08-08 15:20:00,64.62,64.65,64.61,64.62,5798.0,55.5481,55.5738,55.5395,55.5481,5798.0
2018-08-08 15:25:00,64.62,64.63,64.61,64.62,6572.0,55.5481,55.5567,55.5395,55.5481,6572.0
2018-08-08 15:30:00,64.62,64.65,64.61,64.61,10423.0,55.5481,55.5738,55.5395,55.5395,10423.0
2018-08-08 15:35:00,64.61,64.62,64.58,64.59,8133.0,55.5395,55.5481,55.5137,55.5223,8133.0
2018-08-08 15:40:00,64.59,64.61,64.58,64.58,14664.0,55.5223,55.5395,55.5137,55.5137,14664.0
2018-08-08 15:45:00,64.58,64.59,64.48,64.48,21524.0,55.5137,55.5223,55.4277,55.4277,21524.0
2018-08-08 15:50:00,64.49,64.51,64.45,64.45,23616.0,55.4363,55.4535,55.4019,55.4019,23616.0
2018-08-08 15:55:00,64.45,64.49,64.41,64.43,58351.0,55.4019,55.4363,55.3675,55.3847,58351.0
2018-08-09 09:30:00,64.42,64.61,64.41,64.41,29945.0,55.3761,55.5395,55.3675,55.3675,29945.0
2018-08-09 09:35:00,64.4,64.47,64.18,64.2,9821.0,55.3589,55.4191,55.1698,55.187,9821.0
2018-08-09 09:40:00,64.12,64.2,64.0,64.0,10496.0,55.1183,55.187,55.0151,55.0151,10496.0
2018-08-09 09:45:00,64.04,64.22,64.02,64.14,12178.0,55.0495,55.2042,55.0323,55.1354,12178.0
2018-08-09 09:50:00,64.13,64.2,64.08,64.13,5200.0,55.1268,55.187,55.0839,55.1268,5200.0
2018-08-09 09:55:00,64.13,64.29,64.13,64.24,23319.0,55.1268,55.2644,55.1268,55.2214,23319.0
2018-08-09 10:00:00,64.23,64.39,64.19,64.28,19259.0,55.2128,55.3503,55.1784,55.2558,19259.0
2018-08-09 10:05:00,64.3,64.55,64.27,64.5,13644.0,55.273,55.4879,55.2472,55.4449,13644.0
2018-08-09 10:10:00,64.5,64.5,64.35,64.38,9480.0,55.4449,55.4449,55.316,55.3417,9480.0
2018-08-09 10:15:00,64.39,64.46,64.35,64.38,10903.0,55.3503,55.4105,55.316,55.3417,10903.0
2018-08-09 10:20:00,64.39,64.45,64.36,64.4,10704.0,55.3503,55.4019,55.3246,55.3589,10704.0
2018-08-09 10:25:00,64.4,64.42,64.25,64.27,7069.0,55.3589,55.3761,55.23,55.2472,7069.0
2018-08-09 10:30:00,64.28,64.37,64.25,64.37,9716.0,55.2558,55.3332,55.23,55.3332,9716.0
2018-08-09 10:35:00,64.38,64.4,64.33,64.39,8654.0,55.3417,55.3589,55.2988,55.3503,8654.0
2018-08-09 10:40:00,64.4,64.43,64.4,64.42,22277.0,55.3589,55.3847,55.3589,55.3761,22277.0
2018-08-09 10:45:00,64.42,64.48,64.37,64.47,15985.0,55.3761,55.4277,55.3332,55.4191,15985.0
2018-08-09 10:50:00,64.48,64.48,64.4,64.45,16920.0,55.4277,55.4277,55.3589,55.4019,16920.0
2018-08-09 10:55:00,64.45,64.45,64.41,64.43,27292.0,55.4019,55.4019,55.3675,55.3847,27292.0
2018-08-09 11:00:00,64.45,64.47,64.43,64.46,9105.0,55.4019,55.4191,55.3847,55.4105,9105.0
2018-08-09 11:05:00,64.47,64.51,64.33,64.33,24706.0,55.4191,55.4535,55.2988,55.2988,24706.0
2018-08-09 11:10:00,64.33,64.33,64.23,64.27,12680.0,55.2988,55.2988,55.2128,55.2472,12680.0
2018-08-09 11:15:00,64.28,64.31,64.2,64.28,8943.0,55.2558,55.2816,55.187,55.2558,8943.0
2018-08-09 11:20:00,64.3,64.33,64.29,64.32,4556.0,55.273,55.2988,55.2644,55.2902,4556.0
2018-08-09 11:25:00,64.3,64.41,64.27,64.4,7208.0,55.273,55.3675,55.2472,55.3589,7208.0
2018-08-09 11:30:00,64.41,64.44,64.32,64.36,8392.0,55.3675,55.3933,55.2902,55.3246,8392.0
2018-08-09 11:35:00,64.36,64.37,64.25,64.26,9360.0,55.3246,55.3332,55.23,55.2386,9360.0
2018-08-09 11:40:00,64.27,64.35,64.26,64.27,6445.0,55.2472,55.316,55.2386,55.2472,6445.0
2018-08-09 11:45:00,64.28,64.28,64.15,64.18,7086.0,55.2558,55.2558,55.144,55.1698,7086.0
2018-08-09 11:50:00,64.17,64.22,64.14,64.17,8293.0,55.1612,55.2042,55.1354,55.1612,8293.0
2018-08-09 11:55:00,64.19,64.22,64.17,64.19,6354.0,55.1784,55.2042,55.1612,55.1784,6354.0
2018-08-09 12:00:00,64.19,64.2,64.16,64.17,9539.0,55.1784,55.187,55.1526,55.1612,9539.0
2018-08-09 12:05:00,64.17,64.24,64.17,64.23,11737.0,55.1612,55.2214,55.1612,55.2128,11737.0
2018-08-09 12:10:00,64.22,64.23,64.19,64.21,4813.0,55.2042,55.2128,55.1784,55.1956,4813.0
2018-08-09 12:15:00,64.22,64.26,64.2,64.25,12261.0,55.2042,55.2386,55.187,55.23,12261.0
2018-08-09 12:20:00,64.27,64.29,64.25,64.27,6609.0,55.2472,55.2644,55.23,55.2472,6609.0
2018-08-09 12:25:00,64.29,64.31,64.27,64.29,4616.0,55.2644,55.2816,55.2472,55.2644,4616.0
2018-08-09 12:30:00,64.28,64.29,64.27,64.28,8308.0,55.2558,55.2644,55.2472,55.2558,8308.0
2018-08-09 12:35:00,64.3,64.3,64.27,64.28,5215.0,55.273,55.273,55.2472,55.2558,5215.0
2018-08-09 12:40:00,64.28,64.31,64.26,64.28,7174.0,55.2558,55.2816,55.2386,55.2558,7174.0
2018-08-09 12:45:00,64.28,64.34,64.24,64.33,9323.0,55.2558,55.3074,55.2214,55.2988,9323.0
2018-08-09 12:50:00,64.33,64.34,64.27,64.27,3419.0,55.2988,55.3074,55.2472,55.2472,3419.0
2018-08-09 12:55:00,64.28,64.28,64.21,64.23,14007.0,55.2558,55.2558,55.1956,55.2128,14007.0
2018-08-09 13:00:00,64.24,64.25,64.13,64.17,31213.0,55.2214,55.23,55.1268,55.1612,31213.0
2018-08-09 13:05:00,64.16,64.19,64.13,64.18,14911.0,55.1526,55.1784,55.1268,55.1698,14911.0
2018-08-09 13:10:00,64.17,64.2,64.17,64.19,5686.0,55.1612,55.187,55.1612,55.1784,5686.0
2018-08-09 13:15:00,64.19,64.24,64.19,64.22,7528.0,55.1784,55.2214,55.1784,55.2042,7528.0
2018-08-09 13:20:00,64.23,64.27,64.2,64.27,6703.0,55.2128,55.2472,55.187,55.2472,6703.0
2018-08-09 13:25:00,64.27,64.3,64.16,64.17,18491.0,55.2472,55.273,55.1526,55.1612,18491.0
2018-08-09 13:30:00,64.17,64.22,64.1,64.17,61453.0,55.1612,55.2042,55.1011,55.1612,61453.0
2018-08-09 13:35:00,64.18,64.18,64.11,64.14,9530.0,55.1698,55.1698,55.1097,55.1354,9530.0
2018-08-09 13:40:00,64.14,64.15,64.1,64.1,11122.0,55.1354,55.144,55.1011,55.1011,11122.0
2018-08-09 13:45:00,64.09,64.11,64.08,64.11,7584.0,55.0925,55.1097,55.0839,55.1097,7584.0
2018-08-09 13:50:00,64.11,64.11,64.06,64.06,13652.0,55.1097,55.1097,55.0667,55.0667,13652.0
2018-08-09 13:55:00,64.06,64.1,64.02,64.02,23771.0,55.0667,55.1011,55.0323,55.0323,23771.0
2018-08-09 14:00:00,64.02,64.02,63.88,63.92,28684.0,55.0323,55.0323,54.9119,54.9463,28684.0
2018-08-09 14:05:00,63.92,63.93,63.79,63.79,40162.0,54.9463,54.9549,54.8346,54.8346,40162.0
2018-08-09 14:10:00,63.81,63.88,63.79,63.86,33945.0,54.8518,54.9119,54.8346,54.8948,33945.0
2018-08-09 14:15:00,63.85,63.86,63.71,63.78,116625.0,54.8862,54.8948,54.7658,54.826,116625.0
2018-08-09 14:20:00,63.78,63.81,63.75,63.77,24615.0,54.826,54.8518,54.8002,54.8174,24615.0
2018-08-09 14:25:00,63.76,63.83,63.74,63.81,27793.0,54.8088,54.869,54.7916,54.8518,27793.0
2018-08-09 14:30:00,63.82,63.84,63.75,63.78,25372.0,54.8604,54.8776,54.8002,54.826,25372.0
2018-08-09 14:35:00,63.78,63.84,63.77,63.79,20698.0,54.826,54.8776,54.8174,54.8346,20698.0
2018-08-09 14:40:00,63.8,63.83,63.76,63.82,19020.0,54.8432,54.869,54.8088,54.8604,19020.0
2018-08-09 14:45:00,63.81,63.86,63.79,63.84,21832.0,54.8518,54.8948,54.8346,54.8776,21832.0
2018-08-09 14:50:00,63.84,63.85,63.8,63.83,22003.0,54.8776,54.8862,54.8432,54.869,22003.0
2018-08-09 14:55:00,63.83,63.84,63.73,63.78,33487.0,54.869,54.8776,54.783,54.826,33487.0
2018-08-09 15:00:00,63.78,63.83,63.77,63.82,12106.0,54.826,54.869,54.8174,54.8604,12106.0
2018-08-09 15:05:00,63.81,63.82,63.74,63.77,16476.0,54.8518,54.8604,54.7916,54.8174,16476.0
2018-08-09 15:10:00,63.77,63.79,63.67,63.69,21969.0,54.8174,54.8346,54.7314,54.7486,21969.0
2018-08-09 15:15:00,63.69,63.7,63.63,63.64,25867.0,54.7486,54.7572,54.697,54.7056,25867.0
2018-08-09 15:20:00,63.64,63.65,63.57,63.59,39659.0,54.7056,54.7142,54.6455,54.6627,39659.0
2018-08-09 15:25:00,63.6,63.61,63.47,63.61,67076.0,54.6713,54.6798,54.5595,54.6798,67076.0
2018-08-09 15:30:00,63.6,63.6,63.49,63.49,43540.0,54.6713,54.6713,54.5767,54.5767,43540.0
2018-08-09 15:35:00,63.5,63.52,63.45,63.51,54806.0,54.5853,54.6025,54.5423,54.5939,54806.0
2018-08-09 15:40:00,63.5,63.51,63.45,63.45,59246.0,54.5853,54.5939,54.5423,54.5423,59246.0
2018-08-09 15:45:00,63.45,63.57,63.42,63.46,60257.0,54.5423,54.6455,54.5165,54.5509,60257.0
2018-08-09 15:50:00,63.46,63.47,63.41,63.43,69747.0,54.5509,54.5595,54.5079,54.5251,69747.0
2018-08-09 15:55:00,63.43,63.44,63.36,63.42,128770.0,54.5251,54.5337,54.4649,54.5165,128770.0
2018-08-10 09:30:00,62.89,62.89,62.56,62.75,62972.0,54.0609,54.0609,53.7773,53.9406,62972.0
2018-08-10 09:35:00,62.71,63.0,62.64,62.78,22025.0,53.9062,54.1555,53.846,53.9664,22025.0
2018-08-10 09:40:00,62.77,62.81,62.7,62.71,7643.0,53.9578,53.9922,53.8976,53.9062,7643.0
2018-08-10 09:45:00,62.72,62.84,62.7,62.83,36683.0,53.9148,54.0179,53.8976,54.0094,36683.0
2018-08-10 09:50:00,62.81,62.93,62.81,62.84,20379.0,53.9922,54.0953,53.9922,54.0179,20379.0
2018-08-10 09:55:00,62.85,62.85,62.68,62.7,21836.0,54.0265,54.0265,53.8804,53.8976,21836.0
2018-08-10 10:00:00,62.69,62.71,62.6,62.64,50015.0,53.889,53.9062,53.8116,53.846,50015.0
2018-08-10 10:05:00,62.63,62.91,62.61,62.91,32312.0,53.8374,54.0781,53.8202,54.0781,32312.0
2018-08-10 10:10:00,62.93,63.1,62.93,63.1,16611.0,54.0953,54.2414,54.0953,54.2414,16611.0
2018-08-10 10:15:00,63.12,63.19,63.07,63.18,30446.0,54.2586,54.3188,54.2157,54.3102,30446.0
2018-08-10 10:20:00,63.19,63.21,63.07,63.2,33929.0,54.3188,54.336,54.2157,54.3274,33929.0
2018-08-10 10:25:00,63.19,63.2,62.98,63.07,39179.0,54.3188,54.3274,54.1383,54.2157,39179.0
2018-08-10 10:30:00,63.08,63.31,63.06,63.28,55808.0,54.2243,54.422,54.2071,54.3962,55808.0
2018-08-10 10:35:00,63.3,63.5,63.27,63.45,148955.0,54.4134,54.5853,54.3876,54.5423,148955.0
2018-08-10 10:40:00,63.43,63.65,63.41,63.59,88918.0,54.5251,54.7142,54.5079,54.6627,88918.0
2018-08-10 10:45:00,63.6,63.68,63.48,63.62,30361.0,54.6713,54.74,54.5681,54.6884,30361.0
2018-08-10 10:50:00,63.61,63.78,63.53,63.77,44804.0,54.6798,54.826,54.6111,54.8174,44804.0
2018-08-10 10:55:00,63.75,63.93,63.72,63.84,37273.0,54.8002,54.9549,54.7744,54.8776,37273.0
2018-08-10 11:00:00,63.83,63.91,63.68,63.77,18631.0,54.869,54.9377,54.74,54.8174,18631.0
2018-08-10 11:05:00,63.79,63.82,63.67,63.67,15789.0,54.8346,54.8604,54.7314,54.7314,15789.0
2018-08-10 11:10:00,63.68,63.68,63.51,63.59,17784.0,54.74,54.74,54.5939,54.6627,17784.0
2018-08-10 11:15:00,63.6,63.71,63.6,63.65,18880.0,54.6713,54.7658,54.6713,54.7142,18880.0
2018-08-10 11:20:00,63.65,63.8,63.64,63.8,14404.0,54.7142,54.8432,54.7056,54.8432,14404.0
2018-08-10 11:25:00,63.79,63.85,63.74,63.75,17702.0,54.8346,54.8862,54.7916,54.8002,17702.0
2018-08-10 11:30:00,63.76,63.91,63.75,63.88,23543.0,54.8088,54.9377,54.8002,54.9119,23543.0
2018-08-10 11:35:00,63.87,63.9,63.71,63.72,64623.0,54.9033,54.9291,54.7658,54.7744,64623.0
2018-08-10 11:40:00,63.73,63.77,63.62,63.72,54878.0,54.783,54.8174,54.6884,54.7744,54878.0
2018-08-10 11:45:00,63.73,63.74,63.63,63.73,124722.0,54.783,54.7916,54.697,54.783,124722.0
2018-08-10 11:50:00,63.73,63.8,63.65,63.66,59849.0,54.783,54.8432,54.7142,54.7228,59849.0
2018-08-10 11:55:00,63.68,63.71,63.6,63.62,84315.0,54.74,54.7658,54.6713,54.6884,84315.0
2018-08-10 12:00:00,63.63,63.63,63.54,63.62,13173.0,54.697,54.697,54.6197,54.6884,13173.0
2018-08-10 12:05:00,63.62,63.64,63.51,63.53,21234.0,54.6884,54.7056,54.5939,54.6111,21234.0
2018-08-10 12:10:00,63.52,63.55,63.41,63.49,14313.0,54.6025,54.6283,54.5079,54.5767,14313.0
2018-08-10 12:15:00,63.49,63.53,63.42,63.42,23675.0,54.5767,54.6111,54.5165,54.5165,23675.0
2018-08-10 12:20:00,63.41,63.47,63.4,63.41,13085.0,54.5079,54.5595,54.4993,54.5079,13085.0
2018-08-10 12:25:00,63.42,63.42,63.36,63.39,8900.0,54.5165,54.5165,54.4649,54.4907,8900.0
2018-08-10 12:30:00,63.39,63.43,63.37,63.38,10348.0,54.4907,54.5251,54.4735,54.4821,10348.0
2018-08-10 12:35:00,63.4,63.4,63.28,63.3,8639.0,54.4993,54.4993,54.3962,54.4134,8639.0
2018-08-10 12:40:00,63.31,63.35,63.27,63.29,9832.0,54.422,54.4563,54.3876,54.4048,9832.0
2018-08-10 12:45:00,63.29,63.36,63.29,63.33,10078.0,54.4048,54.4649,54.4048,54.4392,10078.0
2018-08-10 12:50:00,63.32,63.32,63.27,63.3,12409.0,54.4306,54.4306,54.3876,54.4134,12409.0
2018-08-10 12:55:00,63.29,63.33,63.27,63.32,17205.0,54.4048,54.4392,54.3876,54.4306,17205.0
2018-08-10 13:00:00,63.33,63.34,63.25,63.29,11843.0,54.4392,54.4478,54.3704,54.4048,11843.0
2018-08-10 13:05:00,63.3,63.34,63.28,63.34,9100.0,54.4134,54.4478,54.3962,54.4478,9100.0
2018-08-10 13:10:00,63.35,63.4,63.34,63.37,9802.0,54.4563,54.4993,54.4478,54.4735,9802.0
2018-08-10 13:15:00,63.36,63.37,63.3,63.3,10602.0,54.4649,54.4735,54.4134,54.4134,10602.0
2018-08-10 13:20:00,63.3,63.33,63.28,63.3,10681.0,54.4134,54.4392,54.3962,54.4134,10681.0
2018-08-10 13:25:00,63.28,63.36,63.26,63.35,6694.0,54.3962,54.4649,54.379,54.4563,6694.0
2018-08-10 13:30:00,63.35,63.37,63.27,63.32,12560.0,54.4563,54.4735,54.3876,54.4306,12560.0
2018-08-10 13:35:00,63.32,63.33,63.21,63.21,17909.0,54.4306,54.4392,54.336,54.336,17909.0
2018-08-10 13:40:00,63.21,63.24,63.18,63.19,20827.0,54.336,54.3618,54.3102,54.3188,20827.0
2018-08-10 13:45:00,63.18,63.22,63.16,63.22,11647.0,54.3102,54.3446,54.293,54.3446,11647.0
2018-08-10 13:50:00,63.21,63.26,63.15,63.21,46290.0,54.336,54.379,54.2844,54.336,46290.0
2018-08-10 13:55:00,63.21,63.26,63.19,63.23,29548.0,54.336,54.379,54.3188,54.3532,29548.0
2018-08-10 14:00:00,63.23,63.27,63.21,63.23,47403.0,54.3532,54.3876,54.336,54.3532,47403.0
2018-08-10 14:05:00,63.24,63.29,63.23,63.28,18911.0,54.3618,54.4048,54.3532,54.3962,18911.0
2018-08-10 14:10:00,63.28,63.33,63.25,63.3,12491.0,54.3962,54.4392,54.3704,54.4134,12491.0
2018-08-10 14:15:00,63.3,63.31,63.28,63.3,14306.0,54.4134,54.422,54.3962,54.4134,14306.0
2018-08-10 14:20:00,63.3,63.31,63.26,63.28,9868.0,54.4134,54.422,54.379,54.3962,9868.0
2018-08-10 14:25:00,63.28,63.3,63.19,63.19,14410.0,54.3962,54.4134,54.3188,54.3188,14410.0
2018-08-10 14:30:00,63.18,63.29,63.17,63.27,15942.0,54.3102,54.4048,54.3016,54.3876,15942.0
2018-08-10 14:35:00,63.27,63.3,63.2,63.24,31496.0,54.3876,54.4134,54.3274,54.3618,31496.0
2018-08-10 14:40:00,63.25,63.3,63.22,63.26,46158.0,54.3704,54.4134,54.3446,54.379,46158.0
2018-08-10 14:45:00,63.27,63.38,63.27,63.36,15035.0,54.3876,54.4821,54.3876,54.4649,15035.0
2018-08-10 14:50:00,63.36,63.41,63.34,63.35,24973.0,54.4649,54.5079,54.4478,54.4563,24973.0
2018-08-10 14:55:00,63.36,63.37,63.31,63.35,11787.0,54.4649,54.4735,54.422,54.4563,11787.0
2018-08-10 15:00:00,63.34,63.35,63.29,63.35,17154.0,54.4478,54.4563,54.4048,54.4563,17154.0
2018-08-10 15:05:00,63.35,63.4,63.31,63.37,32505.0,54.4563,54.4993,54.422,54.4735,32505.0
2018-08-10 15:10:00,63.36,63.41,63.35,63.38,16917.0,54.4649,54.5079,54.4563,54.4821,16917.0
2018-08-10 15:15:00,63.38,63.5,63.37,63.49,18785.0,54.4821,54.5853,54.4735,54.5767,18785.0
2018-08-10 15:20:00,63.49,63.6,63.49,63.51,21820.0,54.5767,54.6713,54.5767,54.5939,21820.0
2018-08-10 15:25:00,63.53,63.59,63.46,63.54,21980.0,54.6111,54.6627,54.5509,54.6197,21980.0
2018-08-10 15:30:00,63.54,63.55,63.45,63.47,23432.0,54.6197,54.6283,54.5423,54.5595,23432.0
2018-08-10 15:35:00,63.46,63.5,63.41,63.47,23984.0,54.5509,54.5853,54.5079,54.5595,23984.0
2018-08-10 15:40:00,63.47,63.48,63.42,63.48,37757.0,54.5595,54.5681,54.5165,54.5681,37757.0
2018-08-10 15:45:00,63.47,63.5,63.42,63.47,48957.0,54.5595,54.5853,54.5165,54.5595,48957.0
2018-08-10 15:50:00,63.46,63.53,63.45,63.49,59110.0,54.5509,54.6111,54.5423,54.5767,59110.0
2018-08-10 15:55:00,63.5,63.53,63.44,63.44,96331.0,54.5853,54.6111,54.5337,54.5337,96331.0
2018-08-13 09:30:00,63.72,63.72,63.35,63.41,33982.0,54.7744,54.7744,54.4563,54.5079,33982.0
2018-08-13 09:35:00,63.46,63.59,63.39,63.45,26620.0,54.5509,54.6627,54.4907,54.5423,26620.0
2018-08-13 09:40:00,63.45,63.54,63.32,63.45,45830.0,54.5423,54.6197,54.4306,54.5423,45830.0
2018-08-13 09:45:00,63.45,63.47,63.38,63.4,30052.0,54.5423,54.5595,54.4821,54.4993,30052.0
2018-08-13 09:50:00,63.4,63.42,63.32,63.4,118657.0,54.4993,54.5165,54.4306,54.4993,118657.0
2018-08-13 09:55:00,63.37,63.41,63.33,63.39,25736.0,54.4735,54.5079,54.4392,54.4907,25736.0
2018-08-13 10:00:00,63.38,63.51,63.36,63.5,45342.0,54.4821,54.5939,54.4649,54.5853,45342.0
2018-08-13 10:05:00,63.5,64.04,63.5,64.04,156236.0,54.5853,55.0495,54.5853,55.0495,156236.0
2018-08-13 10:10:00,64.05,64.07,63.87,63.95,26949.0,55.0581,55.0753,54.9033,54.9721,26949.0
2018-08-13 10:15:00,63.95,64.16,63.95,64.16,22365.0,54.9721,55.1526,54.9721,55.1526,22365.0
2018-08-13 10:20:00,64.18,64.18,64.04,64.08,13365.0,55.1698,55.1698,55.0495,55.0839,13365.0
2018-08-13 10:25:00,64.09,64.15,64.07,64.12,13518.0,55.0925,55.144,55.0753,55.1183,13518.0
2018-08-13 10:30:00,64.1,64.14,64.05,64.06,11289.0,55.1011,55.1354,55.0581,55.0667,11289.0
2018-08-13 10:35:00,64.05,64.12,63.98,63.98,22505.0,55.0581,55.1183,54.9979,54.9979,22505.0
2018-08-13 10:40:00,64.0,64.03,63.95,63.99,6212.0,55.0151,55.0409,54.9721,55.0065,6212.0
2018-08-13 10:45:00,63.99,63.99,63.88,63.9,9319.0,55.0065,55.0065,54.9119,54.9291,9319.0
2018-08-13 10:50:00,63.92,63.94,63.81,63.81,16412.0,54.9463,54.9635,54.8518,54.8518,16412.0
2018-08-13 10:55:00,63.79,63.8,63.72,63.79,5307.0,54.8346,54.8432,54.7744,54.8346,5307.0
2018-08-13 11:00:00,63.8,63.8,63.74,63.77,8072.0,54.8432,54.8432,54.7916,54.8174,8072.0
2018-08-13 11:05:00,63.79,63.8,63.66,63.68,7919.0,54.8346,54.8432,54.7228,54.74,7919.0
2018-08-13 11:10:00,63.68,63.75,63.65,63.73,3875.0,54.74,54.8002,54.7142,54.783,3875.0
2018-08-13 11:15:00,63.73,63.76,63.62,63.62,13103.0,54.783,54.8088,54.6884,54.6884,13103.0
2018-08-13 11:20:00,63.65,63.7,63.63,63.7,7989.0,54.7142,54.7572,54.697,54.7572,7989.0
2018-08-13 11:25:00,63.67,63.71,63.63,63.69,11331.0,54.7314,54.7658,54.697,54.7486,11331.0
2018-08-13 11:30:00,63.67,63.7,63.64,63.68,4998.0,54.7314,54.7572,54.7056,54.74,4998.0
2018-08-13 11:35:00,63.67,63.7,63.64,63.66,7254.0,54.7314,54.7572,54.7056,54.7228,7254.0
2018-08-13 11:40:00,63.67,63.74,63.66,63.71,7079.0,54.7314,54.7916,54.7228,54.7658,7079.0
2018-08-13 11:45:00,63.69,63.69,63.63,63.64,8175.0,54.7486,54.7486,54.697,54.7056,8175.0
2018-08-13 11:50:00,63.63,63.64,63.53,63.54,10057.0,54.697,54.7056,54.6111,54.6197,10057.0
2018-08-13 11:55:00,63.53,63.57,63.5,63.51,11100.0,54.6111,54.6455,54.5853,54.5939,11100.0
2018-08-13 12:00:00,63.5,63.52,63.47,63.5,9925.0,54.5853,54.6025,54.5595,54.5853,9925.0
2018-08-13 12:05:00,63.49,63.53,63.43,63.43,61134.0,54.5767,54.6111,54.5251,54.5251,61134.0
2018-08-13 12:10:00,63.44,63.52,63.39,63.51,13269.0,54.5337,54.6025,54.4907,54.5939,13269.0
2018-08-13 12:15:00,63.5,63.51,63.37,63.37,12087.0,54.5853,54.5939,54.4735,54.4735,12087.0
2018-08-13 12:20:00,63.39,63.4,63.26,63.33,24808.0,54.4907,54.4993,54.379,54.4392,24808.0
2018-08-13 12:25:00,63.3,63.3,63.19,63.25,12206.0,54.4134,54.4134,54.3188,54.3704,12206.0
2018-08-13 12:30:00,63.26,63.29,63.21,63.21,6293.0,54.379,54.4048,54.336,54.336,6293.0
2018-08-13 12:35:00,63.23,63.25,63.2,63.23,6781.0,54.3532,54.3704,54.3274,54.3532,6781.0
2018-08-13 12:40:00,63.24,63.26,63.2,63.21,8918.0,54.3618,54.379,54.3274,54.336,8918.0
2018-08-13 12:45:00,63.22,63.24,63.15,63.19,10291.0,54.3446,54.3618,54.2844,54.3188,10291.0
2018-08-13 12:50:00,63.19,63.2,63.15,63.17,8991.0,54.3188,54.3274,54.2844,54.3016,8991.0
2018-08-13 12:55:00,63.16,63.22,63.15,63.18,9424.0,54.293,54.3446,54.2844,54.3102,9424.0
2018-08-13 13:00:00,63.18,63.18,63.09,63.15,17184.0,54.3102,54.3102,54.2329,54.2844,17184.0
2018-08-13 13:05:00,63.14,63.18,63.13,63.17,10507.0,54.2758,54.3102,54.2672,54.3016,10507.0
2018-08-13 13:10:00,63.18,63.27,63.17,63.21,26620.0,54.3102,54.3876,54.3016,54.336,26620.0
2018-08-13 13:15:00,63.22,63.26,63.2,63.26,6700.0,54.3446,54.379,54.3274,54.379,6700.0
2018-08-13 13:20:00,63.29,63.32,63.24,63.27,4904.0,54.4048,54.4306,54.3618,54.3876,4904.0
2018-08-13 13:25:00,63.26,63.31,63.25,63.28,6964.0,54.379,54.422,54.3704,54.3962,6964.0
2018-08-13 13:30:00,63.28,63.35,63.28,63.31,8333.0,54.3962,54.4563,54.3962,54.422,8333.0
2018-08-13 13:35:00,63.3,63.3,63.24,63.24,9865.0,54.4134,54.4134,54.3618,54.3618,9865.0
2018-08-13 13:40:00,63.25,63.29,63.24,63.24,4955.0,54.3704,54.4048,54.3618,54.3618,4955.0
2018-08-13 13:45:00,63.26,63.29,63.24,63.26,6420.0,54.379,54.4048,54.3618,54.379,6420.0
2018-08-13 13:50:00,63.26,63.32,63.26,63.3,11641.0,54.379,54.4306,54.379,54.4134,11641.0
2018-08-13 13:55:00,63.3,63.33,63.28,63.28,4458.0,54.4134,54.4392,54.3962,54.3962,4458.0
2018-08-13 14:00:00,63.3,63.45,63.29,63.44,15161.0,54.4134,54.5423,54.4048,54.5337,15161.0
2018-08-13 14:05:00,63.43,63.45,63.35,63.4,16255.0,54.5251,54.5423,54.4563,54.4993,16255.0
2018-08-13 14:10:00,63.41,63.44,63.39,63.44,10036.0,54.5079,54.5337,54.4907,54.5337,10036.0
2018-08-13 14:15:00,63.45,63.46,63.39,63.41,6704.0,54.5423,54.5509,54.4907,54.5079,6704.0
2018-08-13 14:20:00,63.41,63.46,63.41,63.45,10809.0,54.5079,54.5509,54.5079,54.5423,10809.0
2018-08-13 14:25:00,63.45,63.53,63.45,63.48,27607.0,54.5423,54.6111,54.5423,54.5681,27607.0
2018-08-13 14:30:00,63.5,63.52,63.42,63.47,56753.0,54.5853,54.6025,54.5165,54.5595,56753.0
2018-08-13 14:35:00,63.47,63.47,63.39,63.44,13126.0,54.5595,54.5595,54.4907,54.5337,13126.0
2018-08-13 14:40:00,63.45,63.47,63.39,63.43,10785.0,54.5423,54.5595,54.4907,54.5251,10785.0
2018-08-13 14:45:00,63.43,63.46,63.36,63.41,12338.0,54.5251,54.5509,54.4649,54.5079,12338.0
2018-08-13 14:50:00,63.41,63.44,63.37,63.37,11750.0,54.5079,54.5337,54.4735,54.4735,11750.0
2018-08-13 14:55:00,63.38,63.44,63.35,63.41,12985.0,54.4821,54.5337,54.4563,54.5079,12985.0
2018-08-13 15:00:00,63.41,63.41,63.34,63.38,13780.0,54.5079,54.5079,54.4478,54.4821,13780.0
2018-08-13 15:05:00,63.38,63.43,63.37,63.42,14048.0,54.4821,54.5251,54.4735,54.5165,14048.0
2018-08-13 15:10:00,63.42,63.47,63.4,63.44,23795.0,54.5165,54.5595,54.4993,54.5337,23795.0
2018-08-13 15:15:00,63.44,63.47,63.38,63.38,28913.0,54.5337,54.5595,54.4821,54.4821,28913.0
2018-08-13 15:20:00,63.38,63.41,63.31,63.36,47641.0,54.4821,54.5079,54.422,54.4649,47641.0
2018-08-13 15:25:00,63.36,63.4,63.32,63.33,19320.0,54.4649,54.4993,54.4306,54.4392,19320.0
2018-08-13 15:30:00,63.34,63.38,63.29,63.3,26142.0,54.4478,54.4821,54.4048,54.4134,26142.0
2018-08-13 15:35:00,63.3,63.37,63.28,63.31,24497.0,54.4134,54.4735,54.3962,54.422,24497.0
2018-08-13 15:40:00,63.31,63.34,63.28,63.31,48834.0,54.422,54.4478,54.3962,54.422,48834.0
2018-08-13 15:45:00,63.29,63.3,63.13,63.13,54645.0,54.4048,54.4134,54.2672,54.2672,54645.0
2018-08-13 15:50:00,63.14,63.16,63.09,63.15,55778.0,54.2758,54.293,54.2329,54.2844,55778.0
2018-08-13 15:55:00,63.14,63.17,63.12,63.14,112069.0,54.2758,54.3016,54.2586,54.2758,112069.0
2018-08-14 09:30:00,63.33,63.65,63.29,63.58,24655.0,54.4392,54.7142,54.4048,54.6541,24655.0
2018-08-14 09:35:00,63.58,63.6,63.26,63.27,9387.0,54.6541,54.6713,54.379,54.3876,9387.0
2018-08-14 09:40:00,63.25,63.39,63.24,63.38,6021.0,54.3704,54.4907,54.3618,54.4821,6021.0
2018-08-14 09:45:00,63.48,63.5,63.37,63.41,5200.0,54.5681,54.5853,54.4735,54.5079,5200.0
2018-08-14 09:50:00,63.38,63.54,63.33,63.47,8700.0,54.4821,54.6197,54.4392,54.5595,8700.0
2018-08-14 09:55:00,63.49,63.6,63.45,63.49,7836.0,54.5767,54.6713,54.5423,54.5767,7836.0
2018-08-14 10:00:00,63.49,63.55,63.37,63.41,7832.0,54.5767,54.6283,54.4735,54.5079,7832.0
2018-08-14 10:05:00,63.38,63.51,63.38,63.42,9029.0,54.4821,54.5939,54.4821,54.5165,9029.0
2018-08-14 10:10:00,63.4,63.51,63.38,63.48,6693.0,54.4993,54.5939,54.4821,54.5681,6693.0
2018-08-14 10:15:00,63.48,63.53,63.42,63.47,3617.0,54.5681,54.6111,54.5165,54.5595,3617.0
2018-08-14 10:20:00,63.48,63.55,63.48,63.5,4406.0,54.5681,54.6283,54.5681,54.5853,4406.0
2018-08-14 10:25:00,63.51,63.63,63.5,63.57,3753.0,54.5939,54.697,54.5853,54.6455,3753.0
2018-08-14 10:30:00,63.58,63.58,63.46,63.52,12197.0,54.6541,54.6541,54.5509,54.6025,12197.0
2018-08-14 10:35:00,63.51,63.51,63.48,63.51,2889.0,54.5939,54.5939,54.5681,54.5939,2889.0
2018-08-14 10:40:00,63.49,63.59,63.44,63.59,4630.0,54.5767,54.6627,54.5337,54.6627,4630.0
2018-08-14 10:45:00,63.59,63.67,63.54,63.67,5046.0,54.6627,54.7314,54.6197,54.7314,5046.0
2018-08-14 10:50:00,63.66,63.71,63.62,63.64,21529.0,54.7228,54.7658,54.6884,54.7056,21529.0
2018-08-14 10:55:00,63.63,63.64,63.55,63.6,13761.0,54.697,54.7056,54.6283,54.6713,13761.0
2018-08-14 11:00:00,63.61,63.61,63.54,63.58,6640.0,54.6798,54.6798,54.6197,54.6541,6640.0
2018-08-14 11:05:00,63.58,63.58,63.51,63.52,4903.0,54.6541,54.6541,54.5939,54.6025,4903.0
2018-08-14 11:10:00,63.52,63.55,63.47,63.48,6288.0,54.6025,54.6283,54.5595,54.5681,6288.0
2018-08-14 11:15:00,63.5,63.52,63.4,63.41,5420.0,54.5853,54.6025,54.4993,54.5079,5420.0
2018-08-14 11:20:00,63.4,63.49,63.4,63.49,5112.0,54.4993,54.5767,54.4993,54.5767,5112.0
2018-08-14 11:25:00,63.5,63.51,63.43,63.43,5722.0,54.5853,54.5939,54.5251,54.5251,5722.0
2018-08-14 11:30:00,63.45,63.49,63.41,63.42,12098.0,54.5423,54.5767,54.5079,54.5165,12098.0
2018-08-14 11:35:00,63.42,63.51,63.42,63.49,8293.0,54.5165,54.5939,54.5165,54.5767,8293.0
2018-08-14 11:40:00,63.5,63.55,63.5,63.5,6811.0,54.5853,54.6283,54.5853,54.5853,6811.0
2018-08-14 11:45:00,63.5,63.54,63.47,63.51,5534.0,54.5853,54.6197,54.5595,54.5939,5534.0
2018-08-14 11:50:00,63.51,63.51,63.44,63.45,4486.0,54.5939,54.5939,54.5337,54.5423,4486.0
2018-08-14 11:55:00,63.46,63.51,63.44,63.46,21236.0,54.5509,54.5939,54.5337,54.5509,21236.0
2018-08-14 12:00:00,63.47,63.59,63.47,63.58,20400.0,54.5595,54.6627,54.5595,54.6541,20400.0
2018-08-14 12:05:00,63.58,63.61,63.55,63.55,6255.0,54.6541,54.6798,54.6283,54.6283,6255.0
2018-08-14 12:10:00,63.56,63.57,63.5,63.51,3257.0,54.6369,54.6455,54.5853,54.5939,3257.0
2018-08-14 12:15:00,63.51,63.56,63.5,63.54,6656.0,54.5939,54.6369,54.5853,54.6197,6656.0
2018-08-14 12:20:00,63.53,63.57,63.51,63.56,10081.0,54.6111,54.6455,54.5939,54.6369,10081.0
2018-08-14 12:25:00,63.56,63.58,63.54,63.56,3600.0,54.6369,54.6541,54.6197,54.6369,3600.0
2018-08-14 12:30:00,63.57,63.62,63.55,63.58,4588.0,54.6455,54.6884,54.6283,54.6541,4588.0
2018-08-14 12:35:00,63.59,63.61,63.57,63.58,6222.0,54.6627,54.6798,54.6455,54.6541,6222.0
2018-08-14 12:40:00,63.57,63.58,63.54,63.54,3814.0,54.6455,54.6541,54.6197,54.6197,3814.0
2018-08-14 12:45:00,63.53,63.57,63.53,63.54,14435.0,54.6111,54.6455,54.6111,54.6197,14435.0
2018-08-14 12:50:00,63.55,63.55,63.49,63.49,10650.0,54.6283,54.6283,54.5767,54.5767,10650.0
2018-08-14 12:55:00,63.49,63.53,63.37,63.42,16580.0,54.5767,54.6111,54.4735,54.5165,16580.0
2018-08-14 13:00:00,63.42,63.51,63.41,63.49,9401.0,54.5165,54.5939,54.5079,54.5767,9401.0
2018-08-14 13:05:00,63.48,63.49,63.45,63.46,4993.0,54.5681,54.5767,54.5423,54.5509,4993.0
2018-08-14 13:10:00,63.47,63.48,63.43,63.45,16485.0,54.5595,54.5681,54.5251,54.5423,16485.0
2018-08-14 13:15:00,63.45,63.5,63.43,63.45,34931.0,54.5423,54.5853,54.5251,54.5423,34931.0
2018-08-14 13:20:00,63.46,63.48,63.43,63.46,6405.0,54.5509,54.5681,54.5251,54.5509,6405.0
2018-08-14 13:25:00,63.47,63.47,63.43,63.45,7678.0,54.5595,54.5595,54.5251,54.5423,7678.0
2018-08-14 13:30:00,63.45,63.47,63.43,63.47,17291.0,54.5423,54.5595,54.5251,54.5595,17291.0
2018-08-14 13:35:00,63.47,63.48,63.43,63.44,6400.0,54.5595,54.5681,54.5251,54.5337,6400.0
2018-08-14 13:40:00,63.44,63.46,63.42,63.43,4643.0,54.5337,54.5509,54.5165,54.5251,4643.0
2018-08-14 13:45:00,63.44,63.48,63.44,63.45,11268.0,54.5337,54.5681,54.5337,54.5423,11268.0
2018-08-14 13:50:00,63.45,63.46,63.42,63.44,6201.0,54.5423,54.5509,54.5165,54.5337,6201.0
2018-08-14 13:55:00,63.45,63.56,63.45,63.55,6010.0,54.5423,54.6369,54.5423,54.6283,6010.0
2018-08-14 14:00:00,63.55,63.58,63.52,63.53,6886.0,54.6283,54.6541,54.6025,54.6111,6886.0
2018-08-14 14:05:00,63.51,63.53,63.48,63.53,7738.0,54.5939,54.6111,54.5681,54.6111,7738.0
2018-08-14 14:10:00,63.53,63.57,63.52,63.54,3829.0,54.6111,54.6455,54.6025,54.6197,3829.0
2018-08-14 14:15:00,63.54,63.57,63.53,63.54,7435.0,54.6197,54.6455,54.6111,54.6197,7435.0
2018-08-14 14:20:00,63.54,63.55,63.48,63.49,8663.0,54.6197,54.6283,54.5681,54.5767,8663.0
2018-08-14 14:25:00,63.5,63.53,63.46,63.53,8763.0,54.5853,54.6111,54.5509,54.6111,8763.0
2018-08-14 14:30:00,63.52,63.52,63.48,63.5,8125.0,54.6025,54.6025,54.5681,54.5853,8125.0
2018-08-14 14:35:00,63.5,63.54,63.49,63.54,6930.0,54.5853,54.6197,54.5767,54.6197,6930.0
2018-08-14 14:40:00,63.54,63.6,63.53,63.59,6229.0,54.6197,54.6713,54.6111,54.6627,6229.0
2018-08-14 14:45:00,63.6,63.6,63.54,63.54,7365.0,54.6713,54.6713,54.6197,54.6197,7365.0
2018-08-14 14:50:00,63.55,63.69,63.54,63.58,45548.0,54.6283,54.7486,54.6197,54.6541,45548.0
2018-08-14 14:55:00,63.58,63.65,63.57,63.64,10317.0,54.6541,54.7142,54.6455,54.7056,10317.0
2018-08-14 15:00:00,63.65,63.68,63.64,63.67,10301.0,54.7142,54.74,54.7056,54.7314,10301.0
2018-08-14 15:05:00,63.67,63.68,63.58,63.61,15981.0,54.7314,54.74,54.6541,54.6798,15981.0
2018-08-14 15:10:00,63.61,63.64,63.61,63.62,14827.0,54.6798,54.7056,54.6798,54.6884,14827.0
2018-08-14 15:15:00,63.61,63.63,63.59,63.63,6296.0,54.6798,54.697,54.6627,54.697,6296.0
2018-08-14 15:20:00,63.62,63.62,63.53,63.57,20715.0,54.6884,54.6884,54.6111,54.6455,20715.0
2018-08-14 15:25:00,63.58,63.6,63.57,63.57,5026.0,54.6541,54.6713,54.6455,54.6455,5026.0
2018-08-14 15:30:00,63.57,63.59,63.54,63.59,14047.0,54.6455,54.6627,54.6197,54.6627,14047.0
2018-08-14 15:35:00,63.6,63.6,63.55,63.58,13328.0,54.6713,54.6713,54.6283,54.6541,13328.0
2018-08-14 15:40:00,63.58,63.58,63.55,63.56,15602.0,54.6541,54.6541,54.6283,54.6369,15602.0
2018-08-14 15:45:00,63.57,63.59,63.55,63.58,29385.0,54.6455,54.6627,54.6283,54.6541,29385.0
2018-08-14 15:50:00,63.58,63.59,63.53,63.56,28535.0,54.6541,54.6627,54.6111,54.6369,28535.0
2018-08-14 15:55:00,63.56,63.58,63.53,63.56,73466.0,54.6369,54.6541,54.6111,54.6369,73466.0
2018-08-15 09:30:00,62.63,62.63,62.3,62.43,46260.0,53.8374,53.8374,53.5538,53.6655,46260.0
2018-08-15 09:35:00,62.43,62.69,62.4,62.47,25124.0,53.6655,53.889,53.6397,53.6999,25124.0
2018-08-15 09:40:00,62.46,62.48,62.38,62.41,18761.0,53.6913,53.7085,53.6225,53.6483,18761.0
2018-08-15 09:45:00,62.41,62.42,62.24,62.31,44771.0,53.6483,53.6569,53.5022,53.5624,44771.0
2018-08-15 09:50:00,62.29,62.33,62.14,62.28,42547.0,53.5452,53.5795,53.4162,53.5366,42547.0
2018-08-15 09:55:00,62.27,62.27,62.14,62.14,10464.0,53.528,53.528,53.4162,53.4162,10464.0
2018-08-15 10:00:00,62.14,62.18,61.89,61.93,66035.0,53.4162,53.4506,53.2013,53.2357,66035.0
2018-08-15 10:05:00,61.92,61.97,61.89,61.93,94491.0,53.2271,53.2701,53.2013,53.2357,94491.0
2018-08-15 10:10:00,61.93,61.93,61.8,61.86,16373.0,53.2357,53.2357,53.124,53.1755,16373.0
2018-08-15 10:15:00,61.85,61.85,61.64,61.72,29521.0,53.1669,53.1669,52.9864,53.0552,29521.0
2018-08-15 10:20:00,61.73,61.83,61.64,61.64,28274.0,53.0638,53.1497,52.9864,52.9864,28274.0
2018-08-15 10:25:00,61.65,61.69,61.54,61.59,28566.0,52.995,53.0294,52.9005,52.9434,28566.0
2018-08-15 10:30:00,61.6,61.6,61.44,61.45,26220.0,52.952,52.952,52.8145,52.8231,26220.0
2018-08-15 10:35:00,61.44,61.53,61.41,61.41,18390.0,52.8145,52.8919,52.7887,52.7887,18390.0
2018-08-15 10:40:00,61.39,61.44,61.32,61.33,21208.0,52.7715,52.8145,52.7113,52.7199,21208.0
2018-08-15 10:45:00,61.32,61.39,61.29,61.32,13897.0,52.7113,52.7715,52.6856,52.7113,13897.0
2018-08-15 10:50:00,61.34,61.34,61.13,61.16,34978.0,52.7285,52.7285,52.548,52.5738,34978.0
2018-08-15 10:55:00,61.15,61.18,61.01,61.04,49863.0,52.5652,52.591,52.4449,52.4706,49863.0
2018-08-15 11:00:00,61.03,61.11,61.0,61.1,55584.0,52.4621,52.5308,52.4363,52.5222,55584.0
2018-08-15 11:05:00,61.09,61.17,61.02,61.15,55557.0,52.5136,52.5824,52.4535,52.5652,55557.0
2018-08-15 11:10:00,61.16,61.24,61.06,61.1,45283.0,52.5738,52.6426,52.4878,52.5222,45283.0
2018-08-15 11:15:00,61.11,61.17,61.08,61.14,69054.0,52.5308,52.5824,52.505,52.5566,69054.0
2018-08-15 11:20:00,61.17,61.39,61.17,61.39,20838.0,52.5824,52.7715,52.5824,52.7715,20838.0
2018-08-15 11:25:00,61.38,61.52,61.37,61.47,54687.0,52.7629,52.8833,52.7543,52.8403,54687.0
2018-08-15 11:30:00,61.49,61.52,61.43,61.49,11556.0,52.8575,52.8833,52.8059,52.8575,11556.0
2018-08-15 11:35:00,61.49,61.55,61.4,61.41,20635.0,52.8575,52.9091,52.7801,52.7887,20635.0
2018-08-15 11:40:00,61.41,61.44,61.37,61.37,59126.0,52.7887,52.8145,52.7543,52.7543,59126.0
2018-08-15 11:45:00,61.37,61.5,61.37,61.45,18425.0,52.7543,52.8661,52.7543,52.8231,18425.0
2018-08-15 11:50:00,61.46,61.48,61.27,61.29,9160.0,52.8317,52.8489,52.6684,52.6856,9160.0
2018-08-15 11:55:00,61.3,61.34,61.25,61.25,11988.0,52.6941,52.7285,52.6512,52.6512,11988.0
2018-08-15 12:00:00,61.25,61.3,61.24,61.27,9234.0,52.6512,52.6941,52.6426,52.6684,9234.0
2018-08-15 12:05:00,61.26,61.26,61.18,61.26,10661.0,52.6598,52.6598,52.591,52.6598,10661.0
2018-08-15 12:10:00,61.26,61.27,61.2,61.24,17471.0,52.6598,52.6684,52.6082,52.6426,17471.0
2018-08-15 12:15:00,61.24,61.34,61.2,61.32,24809.0,52.6426,52.7285,52.6082,52.7113,24809.0
2018-08-15 12:20:00,61.3,61.37,61.26,61.35,37383.0,52.6941,52.7543,52.6598,52.7371,37383.0
2018-08-15 12:25:00,61.35,61.4,61.32,61.39,16006.0,52.7371,52.7801,52.7113,52.7715,16006.0
2018-08-15 12:30:00,61.39,61.43,61.37,61.43,71254.0,52.7715,52.8059,52.7543,52.8059,71254.0
2018-08-15 12:35:00,61.43,61.52,61.41,61.52,47254.0,52.8059,52.8833,52.7887,52.8833,47254.0
2018-08-15 12:40:00,61.54,61.55,61.47,61.52,14676.0,52.9005,52.9091,52.8403,52.8833,14676.0
2018-08-15 12:45:00,61.52,61.52,61.43,61.45,29563.0,52.8833,52.8833,52.8059,52.8231,29563.0
2018-08-15 12:50:00,61.45,61.5,61.43,61.47,24895.0,52.8231,52.8661,52.8059,52.8403,24895.0
2018-08-15 12:55:00,61.47,61.5,61.45,61.5,19525.0,52.8403,52.8661,52.8231,52.8661,19525.0
2018-08-15 13:00:00,61.5,61.51,61.43,61.44,24798.0,52.8661,52.8747,52.8059,52.8145,24798.0
2018-08-15 13:05:00,61.44,61.45,61.42,61.45,101923.0,52.8145,52.8231,52.7973,52.8231,101923.0
2018-08-15 13:10:00,61.45,61.5,61.44,61.5,32851.0,52.8231,52.8661,52.8145,52.8661,32851.0
2018-08-15 13:15:00,61.5,61.5,61.39,61.4,21698.0,52.8661,52.8661,52.7715,52.7801,21698.0
2018-08-15 13:20:00,61.39,61.43,61.27,61.28,29440.0,52.7715,52.8059,52.6684,52.677,29440.0
2018-08-15 13:25:00,61.29,61.36,61.28,61.36,15619.0,52.6856,52.7457,52.677,52.7457,15619.0
2018-08-15 13:30:00,61.36,61.36,61.28,61.31,126076.0,52.7457,52.7457,52.677,52.7027,126076.0
2018-08-15 13:35:00,61.31,61.37,61.28,61.36,13040.0,52.7027,52.7543,52.677,52.7457,13040.0
2018-08-15 13:40:00,61.36,61.37,61.33,61.35,30532.0,52.7457,52.7543,52.7199,52.7371,30532.0
2018-08-15 13:45:00,61.36,61.38,61.25,61.26,21915.0,52.7457,52.7629,52.6512,52.6598,21915.0
2018-08-15 13:50:00,61.26,61.26,61.23,61.23,17363.0,52.6598,52.6598,52.634,52.634,17363.0
2018-08-15 13:55:00,61.25,61.26,61.19,61.19,18138.0,52.6512,52.6598,52.5996,52.5996,18138.0
2018-08-15 14:00:00,61.19,61.26,61.17,61.2,35760.0,52.5996,52.6598,52.5824,52.6082,35760.0
2018-08-15 14:05:00,61.21,61.21,61.15,61.17,20986.0,52.6168,52.6168,52.5652,52.5824,20986.0
2018-08-15 14:10:00,61.16,61.18,61.07,61.08,12928.0,52.5738,52.591,52.4964,52.505,12928.0
2018-08-15 14:15:00,61.09,61.14,61.09,61.1,11464.0,52.5136,52.5566,52.5136,52.5222,11464.0
2018-08-15 14:20:00,61.1,61.13,61.07,61.1,77938.0,52.5222,52.548,52.4964,52.5222,77938.0
2018-08-15 14:25:00,61.1,61.1,61.0,61.02,14559.0,52.5222,52.5222,52.4363,52.4535,14559.0
2018-08-15 14:30:00,61.01,61.11,61.01,61.11,10716.0,52.4449,52.5308,52.4449,52.5308,10716.0
2018-08-15 14:35:00,61.11,61.16,61.06,61.08,17110.0,52.5308,52.5738,52.4878,52.505,17110.0
2018-08-15 14:40:00,61.08,61.11,61.05,61.06,18117.0,52.505,52.5308,52.4792,52.4878,18117.0
2018-08-15 14:45:00,61.06,61.07,60.96,61.0,31618.0,52.4878,52.4964,52.4019,52.4363,31618.0
2018-08-15 14:50:00,61.0,61.11,60.99,61.11,33231.0,52.4363,52.5308,52.4277,52.5308,33231.0
2018-08-15 14:55:00,61.1,61.2,61.1,61.19,24430.0,52.5222,52.6082,52.5222,52.5996,24430.0
2018-08-15 15:00:00,61.19,61.22,61.18,61.18,50921.0,52.5996,52.6254,52.591,52.591,50921.0
2018-08-15 15:05:00,61.17,61.2,61.09,61.11,55935.0,52.5824,52.6082,52.5136,52.5308,55935.0
2018-08-15 15:10:00,61.11,61.16,61.08,61.1,107195.0,52.5308,52.5738,52.505,52.5222,107195.0
2018-08-15 15:15:00,61.1,61.1,61.09,61.1,27215.0,52.5222,52.5222,52.5136,52.5222,27215.0
2018-08-15 15:20:00,61.1,61.2,61.09,61.2,45371.0,52.5222,52.6082,52.5136,52.6082,45371.0
2018-08-15 15:25:00,61.19,61.19,61.09,61.15,45422.0,52.5996,52.5996,52.5136,52.5652,45422.0
2018-08-15 15:30:00,61.15,61.25,61.14,61.2,111896.0,52.5652,52.6512,52.5566,52.6082,111896.0
2018-08-15 15:35:00,61.2,61.21,61.17,61.2,53849.0,52.6082,52.6168,52.5824,52.6082,53849.0
2018-08-15 15:40:00,61.19,61.19,61.04,61.07,71646.0,52.5996,52.5996,52.4706,52.4964,71646.0
2018-08-15 15:45:00,61.06,61.28,61.04,61.2,180634.0,52.4878,52.677,52.4706,52.6082,180634.0
2018-08-15 15:50:00,61.19,61.21,61.11,61.12,94177.0,52.5996,52.6168,52.5308,52.5394,94177.0
2018-08-15 15:55:00,61.12,61.16,61.06,61.11,167914.0,52.5394,52.5738,52.4878,52.5308,167914.0
2018-08-16 09:30:00,61.48,61.52,61.26,61.41,83422.0,52.8489,52.8833,52.6598,52.7887,83422.0
2018-08-16 09:35:00,61.41,61.68,61.34,61.51,145920.0,52.7887,53.0208,52.7285,52.8747,145920.0
2018-08-16 09:40:00,61.55,61.68,61.46,61.53,82049.0,52.9091,53.0208,52.8317,52.8919,82049.0
2018-08-16 09:45:00,61.53,61.61,61.5,61.58,59117.0,52.8919,52.9606,52.8661,52.9348,59117.0
2018-08-16 09:50:00,61.6,61.8,61.59,61.7,158887.0,52.952,53.124,52.9434,53.038,158887.0
2018-08-16 09:55:00,61.69,61.88,61.67,61.86,40580.0,53.0294,53.1927,53.0122,53.1755,40580.0
2018-08-16 10:00:00,61.84,61.86,61.6,61.6,36246.0,53.1583,53.1755,52.952,52.952,36246.0
2018-08-16 10:05:00,61.6,61.67,61.57,61.62,58653.0,52.952,53.0122,52.9262,52.9692,58653.0
2018-08-16 10:10:00,61.63,61.72,61.57,61.58,36860.0,52.9778,53.0552,52.9262,52.9348,36860.0
2018-08-16 10:15:00,61.59,61.72,61.54,61.63,73326.0,52.9434,53.0552,52.9005,52.9778,73326.0
2018-08-16 10:20:00,61.63,61.65,61.54,61.56,47551.0,52.9778,52.995,52.9005,52.9176,47551.0
2018-08-16 10:25:00,61.56,61.68,61.55,61.67,30879.0,52.9176,53.0208,52.9091,53.0122,30879.0
2018-08-16 10:30:00,61.69,61.7,61.64,61.69,35100.0,53.0294,53.038,52.9864,53.0294,35100.0
2018-08-16 10:35:00,61.69,61.78,61.66,61.72,33445.0,53.0294,53.1068,53.0036,53.0552,33445.0
2018-08-16 10:40:00,61.72,61.76,61.67,61.68,22925.0,53.0552,53.0896,53.0122,53.0208,22925.0
2018-08-16 10:45:00,61.71,61.75,61.7,61.71,22716.0,53.0466,53.081,53.038,53.0466,22716.0
2018-08-16 10:50:00,61.71,61.72,61.63,61.69,17875.0,53.0466,53.0552,52.9778,53.0294,17875.0
2018-08-16 10:55:00,61.7,61.71,61.56,61.62,29473.0,53.038,53.0466,52.9176,52.9692,29473.0
2018-08-16 11:00:00,61.62,61.75,61.59,61.73,22928.0,52.9692,53.081,52.9434,53.0638,22928.0
2018-08-16 11:05:00,61.73,61.8,61.7,61.78,34927.0,53.0638,53.124,53.038,53.1068,34927.0
2018-08-16 11:10:00,61.78,61.87,61.76,61.77,39146.0,53.1068,53.1841,53.0896,53.0982,39146.0
2018-08-16 11:15:00,61.77,61.78,61.71,61.76,67972.0,53.0982,53.1068,53.0466,53.0896,67972.0
2018-08-16 11:20:00,61.77,61.78,61.73,61.75,31725.0,53.0982,53.1068,53.0638,53.081,31725.0
2018-08-16 11:25:00,61.76,61.78,61.73,61.77,32210.0,53.0896,53.1068,53.0638,53.0982,32210.0
2018-08-16 11:30:00,61.78,61.78,61.66,61.67,46595.0,53.1068,53.1068,53.0036,53.0122,46595.0
2018-08-16 11:35:00,61.67,61.74,61.64,61.72,148481.0,53.0122,53.0724,52.9864,53.0552,148481.0
2018-08-16 11:40:00,61.73,61.76,61.68,61.7,46951.0,53.0638,53.0896,53.0208,53.038,46951.0
2018-08-16 11:45:00,61.69,61.75,61.64,61.67,33578.0,53.0294,53.081,52.9864,53.0122,33578.0
2018-08-16 11:50:00,61.67,61.71,61.64,61.66,30545.0,53.0122,53.0466,52.9864,53.0036,30545.0
2018-08-16 11:55:00,61.65,61.71,61.63,61.71,35368.0,52.995,53.0466,52.9778,53.0466,35368.0
2018-08-16 12:00:00,61.72,61.8,61.69,61.78,31479.0,53.0552,53.124,53.0294,53.1068,31479.0
2018-08-16 12:05:00,61.77,62.06,61.77,62.05,140646.0,53.0982,53.3475,53.0982,53.3389,140646.0
2018-08-16 12:10:00,62.05,62.16,62.04,62.15,70795.0,53.3389,53.4334,53.3303,53.4248,70795.0
2018-08-16 12:15:00,62.16,62.25,62.12,62.24,29685.0,53.4334,53.5108,53.399,53.5022,29685.0
2018-08-16 12:20:00,62.24,62.3,62.19,62.2,90046.0,53.5022,53.5538,53.4592,53.4678,90046.0
2018-08-16 12:25:00,62.21,62.24,62.15,62.17,42652.0,53.4764,53.5022,53.4248,53.442,42652.0
2018-08-16 12:30:00,62.18,62.19,62.1,62.11,30070.0,53.4506,53.4592,53.3818,53.3904,30070.0
2018-08-16 12:35:00,62.11,62.12,62.05,62.08,38865.0,53.3904,53.399,53.3389,53.3646,38865.0
2018-08-16 12:40:00,62.08,62.1,61.97,61.98,24870.0,53.3646,53.3818,53.2701,53.2787,24870.0
2018-08-16 12:45:00,61.98,62.05,61.94,61.95,22328.0,53.2787,53.3389,53.2443,53.2529,22328.0
2018-08-16 12:50:00,61.95,61.99,61.86,61.92,20874.0,53.2529,53.2873,53.1755,53.2271,20874.0
2018-08-16 12:55:00,61.93,61.96,61.87,61.88,14405.0,53.2357,53.2615,53.1841,53.1927,14405.0
2018-08-16 13:00:00,61.89,61.91,61.79,61.84,25284.0,53.2013,53.2185,53.1154,53.1583,25284.0
2018-08-16 13:05:00,61.83,61.86,61.78,61.85,13619.0,53.1497,53.1755,53.1068,53.1669,13619.0
2018-08-16 13:10:00,61.85,61.87,61.82,61.84,24198.0,53.1669,53.1841,53.1411,53.1583,24198.0
2018-08-16 13:15:00,61.84,61.84,61.75,61.79,16082.0,53.1583,53.1583,53.081,53.1154,16082.0
2018-08-16 13:20:00,61.79,61.81,61.75,61.8,27852.0,53.1154,53.1325,53.081,53.124,27852.0
2018-08-16 13:25:00,61.79,61.81,61.71,61.73,35887.0,53.1154,53.1325,53.0466,53.0638,35887.0
2018-08-16 13:30:00,61.73,61.73,61.7,61.73,18264.0,53.0638,53.0638,53.038,53.0638,18264.0
2018-08-16 13:35:00,61.73,61.82,61.72,61.8,25154.0,53.0638,53.1411,53.0552,53.124,25154.0
2018-08-16 13:40:00,61.8,61.8,61.73,61.78,57714.0,53.124,53.124,53.0638,53.1068,57714.0
2018-08-16 13:45:00,61.78,61.78,61.69,61.7,17904.0,53.1068,53.1068,53.0294,53.038,17904.0
2018-08-16 13:50:00,61.69,61.76,61.69,61.76,13755.0,53.0294,53.0896,53.0294,53.0896,13755.0
2018-08-16 13:55:00,61.76,61.83,61.75,61.81,19410.0,53.0896,53.1497,53.081,53.1325,19410.0
2018-08-16 14:00:00,61.8,61.88,61.79,61.86,34175.0,53.124,53.1927,53.1154,53.1755,34175.0
2018-08-16 14:05:00,61.86,61.86,61.78,61.83,17846.0,53.1755,53.1755,53.1068,53.1497,17846.0
2018-08-16 14:10:00,61.83,61.88,61.82,61.87,21385.0,53.1497,53.1927,53.1411,53.1841,21385.0
2018-08-16 14:15:00,61.88,61.88,61.81,61.81,36588.0,53.1927,53.1927,53.1325,53.1325,36588.0
2018-08-16 14:20:00,61.82,61.85,61.78,61.81,49914.0,53.1411,53.1669,53.1068,53.1325,49914.0
2018-08-16 14:25:00,61.81,61.9,61.79,61.8,75171.0,53.1325,53.2099,53.1154,53.124,75171.0
2018-08-16 14:30:00,61.8,61.8,61.69,61.79,16560.0,53.124,53.124,53.0294,53.1154,16560.0
2018-08-16 14:35:00,61.8,61.81,61.74,61.8,16700.0,53.124,53.1325,53.0724,53.124,16700.0
2018-08-16 14:40:00,61.8,61.82,61.76,61.79,12622.0,53.124,53.1411,53.0896,53.1154,12622.0
2018-08-16 14:45:00,61.79,61.81,61.77,61.8,15943.0,53.1154,53.1325,53.0982,53.124,15943.0
2018-08-16 14:50:00,61.8,61.86,61.8,61.84,21501.0,53.124,53.1755,53.124,53.1583,21501.0
2018-08-16 14:55:00,61.84,61.84,61.77,61.79,17860.0,53.1583,53.1583,53.0982,53.1154,17860.0
2018-08-16 15:00:00,61.8,61.84,61.79,61.82,78713.0,53.124,53.1583,53.1154,53.1411,78713.0
2018-08-16 15:05:00,61.82,61.87,61.77,61.84,85753.0,53.1411,53.1841,53.0982,53.1583,85753.0
2018-08-16 15:10:00,61.83,61.86,61.8,61.8,21230.0,53.1497,53.1755,53.124,53.124,21230.0
2018-08-16 15:15:00,61.8,61.81,61.75,61.79,22504.0,53.124,53.1325,53.081,53.1154,22504.0
2018-08-16 15:20:00,61.78,61.81,61.76,61.78,19068.0,53.1068,53.1325,53.0896,53.1068,19068.0
2018-08-16 15:25:00,61.78,61.81,61.78,61.8,18142.0,53.1068,53.1325,53.1068,53.124,18142.0
2018-08-16 15:30:00,61.79,61.81,61.71,61.8,31398.0,53.1154,53.1325,53.0466,53.124,31398.0
2018-08-16 15:35:00,61.81,61.82,61.76,61.81,25849.0,53.1325,53.1411,53.0896,53.1325,25849.0
2018-08-16 15:40:00,61.81,61.84,61.79,61.84,27001.0,53.1325,53.1583,53.1154,53.1583,27001.0
2018-08-16 15:45:00,61.84,61.84,61.71,61.76,53982.0,53.1583,53.1583,53.0466,53.0896,53982.0
2018-08-16 15:50:00,61.75,61.76,61.66,61.72,73013.0,53.081,53.0896,53.0036,53.0552,73013.0
2018-08-16 15:55:00,61.71,61.79,61.67,61.77,103634.0,53.0466,53.1154,53.0122,53.0982,103634.0
2018-08-17 09:30:00,61.68,61.68,60.93,61.11,130929.0,53.0208,53.0208,52.3761,52.5308,130929.0
2018-08-17 09:35:00,61.1,61.17,60.94,61.15,39477.0,52.5222,52.5824,52.3847,52.5652,39477.0
2018-08-17 09:40:00,61.16,61.32,61.11,61.32,32704.0,52.5738,52.7113,52.5308,52.7113,32704.0
2018-08-17 09:45:00,61.29,61.53,61.19,61.4,11610.0,52.6856,52.8919,52.5996,52.7801,11610.0
2018-08-17 09:50:00,61.42,61.52,61.39,61.48,7974.0,52.7973,52.8833,52.7715,52.8489,7974.0
2018-08-17 09:55:00,61.49,61.53,61.41,61.5,15940.0,52.8575,52.8919,52.7887,52.8661,15940.0
2018-08-17 10:00:00,61.5,61.54,61.45,61.47,39737.0,52.8661,52.9005,52.8231,52.8403,39737.0
2018-08-17 10:05:00,61.48,61.53,61.42,61.52,12447.0,52.8489,52.8919,52.7973,52.8833,12447.0
2018-08-17 10:10:00,61.54,61.62,61.51,61.53,12226.0,52.9005,52.9692,52.8747,52.8919,12226.0
2018-08-17 10:15:00,61.5,61.58,61.48,61.54,9482.0,52.8661,52.9348,52.8489,52.9005,9482.0
2018-08-17 10:20:00,61.52,61.56,61.43,61.52,8769.0,52.8833,52.9176,52.8059,52.8833,8769.0
2018-08-17 10:25:00,61.52,61.55,61.46,61.54,6970.0,52.8833,52.9091,52.8317,52.9005,6970.0
2018-08-17 10:30:00,61.55,61.65,61.54,61.65,7025.0,52.9091,52.995,52.9005,52.995,7025.0
2018-08-17 10:35:00,61.6,61.77,61.6,61.72,7710.0,52.952,53.0982,52.952,53.0552,7710.0
2018-08-17 10:40:00,61.72,61.85,61.7,61.7,31189.0,53.0552,53.1669,53.038,53.038,31189.0
2018-08-17 10:45:00,61.71,61.81,61.71,61.73,9267.0,53.0466,53.1325,53.0466,53.0638,9267.0
2018-08-17 10:50:00,61.77,61.86,61.74,61.8,10636.0,53.0982,53.1755,53.0724,53.124,10636.0
2018-08-17 10:55:00,61.8,61.83,61.77,61.81,6606.0,53.124,53.1497,53.0982,53.1325,6606.0
2018-08-17 11:00:00,61.84,61.86,61.79,61.84,5526.0,53.1583,53.1755,53.1154,53.1583,5526.0
2018-08-17 11:05:00,61.85,61.93,61.84,61.9,3600.0,53.1669,53.2357,53.1583,53.2099,3600.0
2018-08-17 11:10:00,61.9,61.92,61.87,61.91,3081.0,53.2099,53.2271,53.1841,53.2185,3081.0
2018-08-17 11:15:00,61.91,62.09,61.89,62.05,22384.0,53.2185,53.3732,53.2013,53.3389,22384.0
2018-08-17 11:20:00,62.08,62.08,61.96,62.03,5627.0,53.3646,53.3646,53.2615,53.3217,5627.0
2018-08-17 11:25:00,62.03,62.1,62.01,62.07,5400.0,53.3217,53.3818,53.3045,53.356,5400.0
2018-08-17 11:30:00,62.08,62.16,62.06,62.12,7808.0,53.3646,53.4334,53.3475,53.399,7808.0
2018-08-17 11:35:00,62.12,62.12,62.02,62.06,11000.0,53.399,53.399,53.3131,53.3475,11000.0
2018-08-17 11:40:00,62.07,62.12,62.06,62.11,5476.0,53.356,53.399,53.3475,53.3904,5476.0
2018-08-17 11:45:00,62.12,62.13,62.08,62.11,5668.0,53.399,53.4076,53.3646,53.3904,5668.0
2018-08-17 11:50:00,62.13,62.17,62.11,62.12,6329.0,53.4076,53.442,53.3904,53.399,6329.0
2018-08-17 11:55:00,62.11,62.17,62.1,62.12,4756.0,53.3904,53.442,53.3818,53.399,4756.0
2018-08-17 12:00:00,62.1,62.14,62.08,62.14,16343.0,53.3818,53.4162,53.3646,53.4162,16343.0
2018-08-17 12:05:00,62.13,62.14,62.03,62.03,11951.0,53.4076,53.4162,53.3217,53.3217,11951.0
2018-08-17 12:10:00,62.04,62.13,62.04,62.13,13800.0,53.3303,53.4076,53.3303,53.4076,13800.0
2018-08-17 12:15:00,62.12,62.19,62.11,62.16,6032.0,53.399,53.4592,53.3904,53.4334,6032.0
2018-08-17 12:20:00,62.17,62.2,62.16,62.18,19806.0,53.442,53.4678,53.4334,53.4506,19806.0
2018-08-17 12:25:00,62.17,62.17,62.14,62.15,10653.0,53.442,53.442,53.4162,53.4248,10653.0
2018-08-17 12:30:00,62.18,62.2,62.12,62.17,24737.0,53.4506,53.4678,53.399,53.442,24737.0
2018-08-17 12:35:00,62.17,62.19,62.14,62.14,15322.0,53.442,53.4592,53.4162,53.4162,15322.0
2018-08-17 12:40:00,62.15,62.21,62.14,62.21,5103.0,53.4248,53.4764,53.4162,53.4764,5103.0
2018-08-17 12:45:00,62.19,62.28,62.19,62.27,21492.0,53.4592,53.5366,53.4592,53.528,21492.0
2018-08-17 12:50:00,62.28,62.31,62.28,62.29,13684.0,53.5366,53.5624,53.5366,53.5452,13684.0
2018-08-17 12:55:00,62.28,62.28,62.22,62.25,15976.0,53.5366,53.5366,53.485,53.5108,15976.0
2018-08-17 13:00:00,62.26,62.32,62.23,62.27,8490.0,53.5194,53.571,53.4936,53.528,8490.0
2018-08-17 13:05:00,62.24,62.25,62.2,62.22,6874.0,53.5022,53.5108,53.4678,53.485,6874.0
2018-08-17 13:10:00,62.22,62.26,62.22,62.24,5434.0,53.485,53.5194,53.485,53.5022,5434.0
2018-08-17 13:15:00,62.25,62.26,62.24,62.25,3591.0,53.5108,53.5194,53.5022,53.5108,3591.0
2018-08-17 13:20:00,62.23,62.25,62.1,62.1,23689.0,53.4936,53.5108,53.3818,53.3818,23689.0
2018-08-17 13:25:00,62.11,62.11,62.03,62.05,6511.0,53.3904,53.3904,53.3217,53.3389,6511.0
2018-08-17 13:30:00,62.05,62.11,62.04,62.1,8436.0,53.3389,53.3904,53.3303,53.3818,8436.0
2018-08-17 13:35:00,62.1,62.1,62.04,62.07,11966.0,53.3818,53.3818,53.3303,53.356,11966.0
2018-08-17 13:40:00,62.08,62.08,62.02,62.02,7189.0,53.3646,53.3646,53.3131,53.3131,7189.0
2018-08-17 13:45:00,62.02,62.05,62.01,62.05,3160.0,53.3131,53.3389,53.3045,53.3389,3160.0
2018-08-17 13:50:00,62.05,62.09,62.05,62.09,4851.0,53.3389,53.3732,53.3389,53.3732,4851.0
2018-08-17 13:55:00,62.08,62.17,62.08,62.13,33550.0,53.3646,53.442,53.3646,53.4076,33550.0
2018-08-17 14:00:00,62.15,62.31,62.13,62.31,52814.0,53.4248,53.5624,53.4076,53.5624,52814.0
2018-08-17 14:05:00,62.32,62.38,62.31,62.35,8865.0,53.571,53.6225,53.5624,53.5967,8865.0
2018-08-17 14:10:00,62.35,62.41,62.32,62.4,9797.0,53.5967,53.6483,53.571,53.6397,9797.0
2018-08-17 14:15:00,62.41,62.45,62.37,62.43,10089.0,53.6483,53.6827,53.6139,53.6655,10089.0
2018-08-17 14:20:00,62.44,62.47,62.42,62.46,12437.0,53.6741,53.6999,53.6569,53.6913,12437.0
2018-08-17 14:25:00,62.47,62.51,62.45,62.47,16877.0,53.6999,53.7343,53.6827,53.6999,16877.0
2018-08-17 14:30:00,62.5,62.51,62.47,62.48,13353.0,53.7257,53.7343,53.6999,53.7085,13353.0
2018-08-17 14:35:00,62.47,62.48,62.4,62.45,12253.0,53.6999,53.7085,53.6397,53.6827,12253.0
2018-08-17 14:40:00,62.45,62.59,62.45,62.55,32806.0,53.6827,53.803,53.6827,53.7687,32806.0
2018-08-17 14:45:00,62.55,62.6,62.49,62.49,91134.0,53.7687,53.8116,53.7171,53.7171,91134.0
2018-08-17 14:50:00,62.5,62.6,62.49,62.57,16768.0,53.7257,53.8116,53.7171,53.7859,16768.0
2018-08-17 14:55:00,62.57,62.59,62.5,62.5,16669.0,53.7859,53.803,53.7257,53.7257,16669.0
2018-08-17 15:00:00,62.5,62.52,62.44,62.44,13329.0,53.7257,53.7429,53.6741,53.6741,13329.0
2018-08-17 15:05:00,62.45,62.49,62.39,62.39,15492.0,53.6827,53.7171,53.6311,53.6311,15492.0
2018-08-17 15:10:00,62.4,62.4,62.35,62.38,18589.0,53.6397,53.6397,53.5967,53.6225,18589.0
2018-08-17 15:15:00,62.38,62.39,62.33,62.36,18471.0,53.6225,53.6311,53.5795,53.6053,18471.0
2018-08-17 15:20:00,62.37,62.42,62.37,62.41,16256.0,53.6139,53.6569,53.6139,53.6483,16256.0
2018-08-17 15:25:00,62.42,62.44,62.39,62.4,23288.0,53.6569,53.6741,53.6311,53.6397,23288.0
2018-08-17 15:30:00,62.39,62.4,62.32,62.36,34521.0,53.6311,53.6397,53.571,53.6053,34521.0
2018-08-17 15:35:00,62.37,62.39,62.33,62.36,36683.0,53.6139,53.6311,53.5795,53.6053,36683.0
2018-08-17 15:40:00,62.36,62.46,62.34,62.43,39986.0,53.6053,53.6913,53.5881,53.6655,39986.0
2018-08-17 15:45:00,62.44,62.46,62.34,62.37,55874.0,53.6741,53.6913,53.5881,53.6139,55874.0
2018-08-17 15:50:00,62.36,62.39,62.31,62.32,63162.0,53.6053,53.6311,53.5624,53.571,63162.0
2018-08-17 15:55:00,62.33,62.38,62.32,62.38,113794.0,53.5795,53.6225,53.571,53.6225,113794.0
2018-08-20 09:30:00,62.65,62.95,62.64,62.72,48316.0,53.8546,54.1125,53.846,53.9148,48316.0
2018-08-20 09:35:00,62.72,62.87,62.63,62.64,9477.0,53.9148,54.0437,53.8374,53.846,9477.0
2018-08-20 09:40:00,62.65,62.74,62.63,62.7,17869.0,53.8546,53.932,53.8374,53.8976,17869.0
2018-08-20 09:45:00,62.71,62.74,62.6,62.63,105896.0,53.9062,53.932,53.8116,53.8374,105896.0
2018-08-20 09:50:00,62.65,62.75,62.62,62.7,40367.0,53.8546,53.9406,53.8288,53.8976,40367.0
2018-08-20 09:55:00,62.7,62.83,62.67,62.81,106947.0,53.8976,54.0094,53.8718,53.9922,106947.0
2018-08-20 10:00:00,62.8,62.89,62.75,62.79,230872.0,53.9836,54.0609,53.9406,53.975,230872.0
2018-08-20 10:05:00,62.78,62.96,62.73,62.85,58346.0,53.9664,54.1211,53.9234,54.0265,58346.0
2018-08-20 10:10:00,62.86,62.88,62.72,62.79,9686.0,54.0351,54.0523,53.9148,53.975,9686.0
2018-08-20 10:15:00,62.8,62.81,62.72,62.76,9110.0,53.9836,53.9922,53.9148,53.9492,9110.0
2018-08-20 10:20:00,62.76,62.88,62.68,62.88,18252.0,53.9492,54.0523,53.8804,54.0523,18252.0
2018-08-20 10:25:00,62.89,63.0,62.87,63.0,9755.0,54.0609,54.1555,54.0437,54.1555,9755.0
2018-08-20 10:30:00,62.99,62.99,62.85,62.85,15255.0,54.1469,54.1469,54.0265,54.0265,15255.0
2018-08-20 10:35:00,62.85,62.89,62.79,62.81,4910.0,54.0265,54.0609,53.975,53.9922,4910.0
2018-08-20 10:40:00,62.81,62.87,62.79,62.87,6738.0,53.9922,54.0437,53.975,54.0437,6738.0
2018-08-20 10:45:00,62.86,62.98,62.86,62.96,6476.0,54.0351,54.1383,54.0351,54.1211,6476.0
2018-08-20 10:50:00,62.96,62.96,62.88,62.91,6200.0,54.1211,54.1211,54.0523,54.0781,6200.0
2018-08-20 10:55:00,62.91,62.93,62.82,62.86,9057.0,54.0781,54.0953,54.0008,54.0351,9057.0
2018-08-20 11:00:00,62.86,63.06,62.86,63.04,72036.0,54.0351,54.2071,54.0351,54.1899,72036.0
2018-08-20 11:05:00,63.03,63.04,62.93,62.97,10377.0,54.1813,54.1899,54.0953,54.1297,10377.0
2018-08-20 11:10:00,62.98,63.03,62.94,62.96,5879.0,54.1383,54.1813,54.1039,54.1211,5879.0
2018-08-20 11:15:00,62.95,62.99,62.92,62.99,8981.0,54.1125,54.1469,54.0867,54.1469,8981.0
2018-08-20 11:20:00,62.98,62.98,62.83,62.86,23859.0,54.1383,54.1383,54.0094,54.0351,23859.0
2018-08-20 11:25:00,62.86,62.88,62.81,62.81,38517.0,54.0351,54.0523,53.9922,53.9922,38517.0
2018-08-20 11:30:00,62.82,62.84,62.76,62.79,17689.0,54.0008,54.0179,53.9492,53.975,17689.0
2018-08-20 11:35:00,62.77,62.77,62.64,62.75,51903.0,53.9578,53.9578,53.846,53.9406,51903.0
2018-08-20 11:40:00,62.75,62.81,62.75,62.79,11080.0,53.9406,53.9922,53.9406,53.975,11080.0
2018-08-20 11:45:00,62.78,62.78,62.71,62.73,28658.0,53.9664,53.9664,53.9062,53.9234,28658.0
2018-08-20 11:50:00,62.76,62.85,62.74,62.8,29389.0,53.9492,54.0265,53.932,53.9836,29389.0
2018-08-20 11:55:00,62.81,62.84,62.75,62.75,22727.0,53.9922,54.0179,53.9406,53.9406,22727.0
2018-08-20 12:00:00,62.75,62.77,62.74,62.75,26651.0,53.9406,53.9578,53.932,53.9406,26651.0
2018-08-20 12:05:00,62.75,62.78,62.73,62.74,8625.0,53.9406,53.9664,53.9234,53.932,8625.0
2018-08-20 12:10:00,62.74,62.76,62.72,62.75,7058.0,53.932,53.9492,53.9148,53.9406,7058.0
2018-08-20 12:15:00,62.76,62.77,62.74,62.74,7173.0,53.9492,53.9578,53.932,53.932,7173.0
2018-08-20 12:20:00,62.74,62.77,62.73,62.74,15771.0,53.932,53.9578,53.9234,53.932,15771.0
2018-08-20 12:25:00,62.74,62.74,62.7,62.72,5220.0,53.932,53.932,53.8976,53.9148,5220.0
2018-08-20 12:30:00,62.72,62.75,62.69,62.71,17329.0,53.9148,53.9406,53.889,53.9062,17329.0
2018-08-20 12:35:00,62.72,62.73,62.69,62.69,9866.0,53.9148,53.9234,53.889,53.889,9866.0
2018-08-20 12:40:00,62.7,62.71,62.64,62.65,8955.0,53.8976,53.9062,53.846,53.8546,8955.0
2018-08-20 12:45:00,62.65,62.69,62.64,62.66,11497.0,53.8546,53.889,53.846,53.8632,11497.0
2018-08-20 12:50:00,62.65,62.65,62.57,62.58,6697.0,53.8546,53.8546,53.7859,53.7944,6697.0
2018-08-20 12:55:00,62.58,62.66,62.58,62.63,11927.0,53.7944,53.8632,53.7944,53.8374,11927.0
2018-08-20 13:00:00,62.63,62.66,62.61,62.64,64486.0,53.8374,53.8632,53.8202,53.846,64486.0
2018-08-20 13:05:00,62.64,62.66,62.62,62.64,34464.0,53.846,53.8632,53.8288,53.846,34464.0
2018-08-20 13:10:00,62.64,62.64,62.55,62.55,37908.0,53.846,53.846,53.7687,53.7687,37908.0
2018-08-20 13:15:00,62.55,62.57,62.52,62.54,12364.0,53.7687,53.7859,53.7429,53.7601,12364.0
2018-08-20 13:20:00,62.54,62.56,62.49,62.54,29923.0,53.7601,53.7773,53.7171,53.7601,29923.0
2018-08-20 13:25:00,62.55,62.58,62.55,62.56,18195.0,53.7687,53.7944,53.7687,53.7773,18195.0
2018-08-20 13:30:00,62.57,62.6,62.52,62.53,23177.0,53.7859,53.8116,53.7429,53.7515,23177.0
2018-08-20 13:35:00,62.55,62.59,62.53,62.57,16594.0,53.7687,53.803,53.7515,53.7859,16594.0
2018-08-20 13:40:00,62.57,62.58,62.54,62.54,13861.0,53.7859,53.7944,53.7601,53.7601,13861.0
2018-08-20 13:45:00,62.54,62.55,62.47,62.49,62072.0,53.7601,53.7687,53.6999,53.7171,62072.0
2018-08-20 13:50:00,62.48,62.49,62.4,62.41,17634.0,53.7085,53.7171,53.6397,53.6483,17634.0
2018-08-20 13:55:00,62.4,62.5,62.39,62.46,20010.0,53.6397,53.7257,53.6311,53.6913,20010.0
2018-08-20 14:00:00,62.47,62.48,62.41,62.41,13122.0,53.6999,53.7085,53.6483,53.6483,13122.0
2018-08-20 14:05:00,62.41,62.44,62.41,62.43,8675.0,53.6483,53.6741,53.6483,53.6655,8675.0
2018-08-20 14:10:00,62.44,62.46,62.42,62.46,22198.0,53.6741,53.6913,53.6569,53.6913,22198.0
2018-08-20 14:15:00,62.46,62.47,62.41,62.41,19891.0,53.6913,53.6999,53.6483,53.6483,19891.0
2018-08-20 14:20:00,62.42,62.46,62.42,62.45,10893.0,53.6569,53.6913,53.6569,53.6827,10893.0
2018-08-20 14:25:00,62.45,62.46,62.44,62.45,22172.0,53.6827,53.6913,53.6741,53.6827,22172.0
2018-08-20 14:30:00,62.46,62.52,62.45,62.51,22184.0,53.6913,53.7429,53.6827,53.7343,22184.0
2018-08-20 14:35:00,62.51,62.58,62.5,62.57,13170.0,53.7343,53.7944,53.7257,53.7859,13170.0
2018-08-20 14:40:00,62.56,62.63,62.55,62.6,12934.0,53.7773,53.8374,53.7687,53.8116,12934.0
2018-08-20 14:45:00,62.6,62.62,62.58,62.62,11093.0,53.8116,53.8288,53.7944,53.8288,11093.0
2018-08-20 14:50:00,62.6,62.63,62.57,62.59,13679.0,53.8116,53.8374,53.7859,53.803,13679.0
2018-08-20 14:55:00,62.58,62.59,62.53,62.55,40642.0,53.7944,53.803,53.7515,53.7687,40642.0
2018-08-20 15:00:00,62.55,62.65,62.55,62.61,64571.0,53.7687,53.8546,53.7687,53.8202,64571.0
2018-08-20 15:05:00,62.61,62.61,62.51,62.55,52330.0,53.8202,53.8202,53.7343,53.7687,52330.0
2018-08-20 15:10:00,62.55,62.61,62.54,62.59,27840.0,53.7687,53.8202,53.7601,53.803,27840.0
2018-08-20 15:15:00,62.59,62.61,62.57,62.59,21891.0,53.803,53.8202,53.7859,53.803,21891.0
2018-08-20 15:20:00,62.6,62.61,62.52,62.52,42046.0,53.8116,53.8202,53.7429,53.7429,42046.0
2018-08-20 15:25:00,62.52,62.54,62.49,62.54,17219.0,53.7429,53.7601,53.7171,53.7601,17219.0
2018-08-20 15:30:00,62.53,62.56,62.52,62.56,11922.0,53.7515,53.7773,53.7429,53.7773,11922.0
2018-08-20 15:35:00,62.56,62.59,62.55,62.58,16794.0,53.7773,53.803,53.7687,53.7944,16794.0
2018-08-20 15:40:00,62.58,62.62,62.54,62.56,55611.0,53.7944,53.8288,53.7601,53.7773,55611.0
2018-08-20 15:45:00,62.57,62.61,62.55,62.59,47675.0,53.7859,53.8202,53.7687,53.803,47675.0
2018-08-20 15:50:00,62.58,62.59,62.51,62.51,61551.0,53.7944,53.803,53.7343,53.7343,61551.0
2018-08-20 15:55:00,62.51,62.54,62.48,62.54,145645.0,53.7343,53.7601,53.7085,53.7601,145645.0
2018-08-21 09:30:00,62.69,63.13,62.69,63.13,31562.0,53.889,54.2672,53.889,54.2672,31562.0
2018-08-21 09:35:00,63.11,63.41,63.1,63.41,17359.0,54.25,54.5079,54.2414,54.5079,17359.0
2018-08-21 09:40:00,63.39,63.48,63.34,63.46,10112.0,54.4907,54.5681,54.4478,54.5509,10112.0
2018-08-21 09:45:00,63.48,63.64,63.48,63.61,20950.0,54.5681,54.7056,54.5681,54.6798,20950.0
2018-08-21 09:50:00,63.59,63.7,63.58,63.61,19673.0,54.6627,54.7572,54.6541,54.6798,19673.0
2018-08-21 09:55:00,63.59,63.64,63.53,63.64,8949.0,54.6627,54.7056,54.6111,54.7056,8949.0
2018-08-21 10:00:00,63.64,63.65,63.55,63.56,11747.0,54.7056,54.7142,54.6283,54.6369,11747.0
2018-08-21 10:05:00,63.55,63.57,63.45,63.56,16951.0,54.6283,54.6455,54.5423,54.6369,16951.0
2018-08-21 10:10:00,63.56,63.6,63.51,63.59,21471.0,54.6369,54.6713,54.5939,54.6627,21471.0
2018-08-21 10:15:00,63.6,63.68,63.58,63.67,17305.0,54.6713,54.74,54.6541,54.7314,17305.0
2018-08-21 10:20:00,63.67,63.69,63.64,63.66,15383.0,54.7314,54.7486,54.7056,54.7228,15383.0
2018-08-21 10:25:00,63.66,63.66,63.45,63.46,21091.0,54.7228,54.7228,54.5423,54.5509,21091.0
2018-08-21 10:30:00,63.47,63.58,63.47,63.51,17387.0,54.5595,54.6541,54.5595,54.5939,17387.0
2018-08-21 10:35:00,63.51,63.52,63.44,63.49,17846.0,54.5939,54.6025,54.5337,54.5767,17846.0
2018-08-21 10:40:00,63.48,63.59,63.47,63.58,15386.0,54.5681,54.6627,54.5595,54.6541,15386.0
2018-08-21 10:45:00,63.59,63.59,63.5,63.58,14187.0,54.6627,54.6627,54.5853,54.6541,14187.0
2018-08-21 10:50:00,63.58,63.67,63.53,63.67,13155.0,54.6541,54.7314,54.6111,54.7314,13155.0
2018-08-21 10:55:00,63.65,63.69,63.57,63.58,35930.0,54.7142,54.7486,54.6455,54.6541,35930.0
2018-08-21 11:00:00,63.58,63.71,63.58,63.7,11660.0,54.6541,54.7658,54.6541,54.7572,11660.0
2018-08-21 11:05:00,63.7,63.73,63.69,63.71,16879.0,54.7572,54.783,54.7486,54.7658,16879.0
2018-08-21 11:10:00,63.71,63.73,63.66,63.66,8304.0,54.7658,54.783,54.7228,54.7228,8304.0
2018-08-21 11:15:00,63.64,63.65,63.57,63.62,9233.0,54.7056,54.7142,54.6455,54.6884,9233.0
2018-08-21 11:20:00,63.62,63.66,63.58,63.66,8874.0,54.6884,54.7228,54.6541,54.7228,8874.0
2018-08-21 11:25:00,63.64,63.69,63.63,63.66,9314.0,54.7056,54.7486,54.697,54.7228,9314.0
2018-08-21 11:30:00,63.64,63.82,63.64,63.82,27565.0,54.7056,54.8604,54.7056,54.8604,27565.0
2018-08-21 11:35:00,63.81,63.89,63.8,63.86,19761.0,54.8518,54.9205,54.8432,54.8948,19761.0
2018-08-21 11:40:00,63.85,63.93,63.82,63.9,19440.0,54.8862,54.9549,54.8604,54.9291,19440.0
2018-08-21 11:45:00,63.9,63.9,63.83,63.87,8071.0,54.9291,54.9291,54.869,54.9033,8071.0
2018-08-21 11:50:00,63.89,63.92,63.87,63.91,7551.0,54.9205,54.9463,54.9033,54.9377,7551.0
2018-08-21 11:55:00,63.9,63.98,63.89,63.95,12195.0,54.9291,54.9979,54.9205,54.9721,12195.0
2018-08-21 12:00:00,63.95,63.99,63.94,63.96,7450.0,54.9721,55.0065,54.9635,54.9807,7450.0
2018-08-21 12:05:00,63.96,63.99,63.88,63.88,18797.0,54.9807,55.0065,54.9119,54.9119,18797.0
2018-08-21 12:10:00,63.88,63.91,63.88,63.89,11221.0,54.9119,54.9377,54.9119,54.9205,11221.0
2018-08-21 12:15:00,63.88,63.92,63.88,63.88,8260.0,54.9119,54.9463,54.9119,54.9119,8260.0
2018-08-21 12:20:00,63.89,63.91,63.89,63.9,9150.0,54.9205,54.9377,54.9205,54.9291,9150.0
2018-08-21 12:25:00,63.9,63.95,63.89,63.94,51567.0,54.9291,54.9721,54.9205,54.9635,51567.0
2018-08-21 12:30:00,63.93,64.0,63.91,63.97,52389.0,54.9549,55.0151,54.9377,54.9893,52389.0
2018-08-21 12:35:00,63.98,64.02,63.94,64.01,26072.0,54.9979,55.0323,54.9635,55.0237,26072.0
2018-08-21 12:40:00,64.02,64.1,64.0,64.06,24749.0,55.0323,55.1011,55.0151,55.0667,24749.0
2018-08-21 12:45:00,64.06,64.07,63.97,64.01,17114.0,55.0667,55.0753,54.9893,55.0237,17114.0
2018-08-21 12:50:00,64.01,64.01,63.95,63.99,40988.0,55.0237,55.0237,54.9721,55.0065,40988.0
2018-08-21 12:55:00,64.0,64.05,63.95,64.0,28315.0,55.0151,55.0581,54.9721,55.0151,28315.0
2018-08-21 13:00:00,64.0,64.04,63.97,64.04,65865.0,55.0151,55.0495,54.9893,55.0495,65865.0
2018-08-21 13:05:00,64.03,64.06,64.0,64.05,9951.0,55.0409,55.0667,55.0151,55.0581,9951.0
2018-08-21 13:10:00,64.03,64.04,63.98,63.99,24138.0,55.0409,55.0495,54.9979,55.0065,24138.0
2018-08-21 13:15:00,64.0,64.11,64.0,64.11,17024.0,55.0151,55.1097,55.0151,55.1097,17024.0
2018-08-21 13:20:00,64.11,64.18,64.1,64.14,18733.0,55.1097,55.1698,55.1011,55.1354,18733.0
2018-08-21 13:25:00,64.14,64.19,64.13,64.17,13497.0,55.1354,55.1784,55.1268,55.1612,13497.0
2018-08-21 13:30:00,64.18,64.26,64.17,64.25,30285.0,55.1698,55.2386,55.1612,55.23,30285.0
2018-08-21 13:35:00,64.25,64.25,64.22,64.25,26799.0,55.23,55.23,55.2042,55.23,26799.0
2018-08-21 13:40:00,64.24,64.24,64.04,64.06,19663.0,55.2214,55.2214,55.0495,55.0667,19663.0
2018-08-21 13:45:00,64.04,64.09,63.99,64.05,32869.0,55.0495,55.0925,55.0065,55.0581,32869.0
2018-08-21 13:50:00,64.04,64.12,64.03,64.07,14286.0,55.0495,55.1183,55.0409,55.0753,14286.0
2018-08-21 13:55:00,64.08,64.13,64.08,64.13,9842.0,55.0839,55.1268,55.0839,55.1268,9842.0
2018-08-21 14:00:00,64.14,64.14,64.08,64.09,12783.0,55.1354,55.1354,55.0839,55.0925,12783.0
2018-08-21 14:05:00,64.09,64.13,64.08,64.12,9871.0,55.0925,55.1268,55.0839,55.1183,9871.0
2018-08-21 14:10:00,64.13,64.13,64.09,64.13,14823.0,55.1268,55.1268,55.0925,55.1268,14823.0
2018-08-21 14:15:00,64.12,64.2,64.12,64.17,13233.0,55.1183,55.187,55.1183,55.1612,13233.0
2018-08-21 14:20:00,64.17,64.23,64.17,64.22,25433.0,55.1612,55.2128,55.1612,55.2042,25433.0
2018-08-21 14:25:00,64.21,64.22,64.14,64.16,43723.0,55.1956,55.2042,55.1354,55.1526,43723.0
2018-08-21 14:30:00,64.15,64.15,64.04,64.1,20767.0,55.144,55.144,55.0495,55.1011,20767.0
2018-08-21 14:35:00,64.1,64.11,64.04,64.08,17176.0,55.1011,55.1097,55.0495,55.0839,17176.0
2018-08-21 14:40:00,64.08,64.14,64.05,64.12,14969.0,55.0839,55.1354,55.0581,55.1183,14969.0
2018-08-21 14:45:00,64.11,64.11,64.04,64.04,12457.0,55.1097,55.1097,55.0495,55.0495,12457.0
2018-08-21 14:50:00,64.05,64.05,64.0,64.02,11976.0,55.0581,55.0581,55.0151,55.0323,11976.0
2018-08-21 14:55:00,64.02,64.05,64.0,64.04,10798.0,55.0323,55.0581,55.0151,55.0495,10798.0
2018-08-21 15:00:00,64.04,64.08,64.02,64.08,16290.0,55.0495,55.0839,55.0323,55.0839,16290.0
2018-08-21 15:05:00,64.07,64.08,64.03,64.03,15617.0,55.0753,55.0839,55.0409,55.0409,15617.0
2018-08-21 15:10:00,64.04,64.07,64.03,64.05,15893.0,55.0495,55.0753,55.0409,55.0581,15893.0
2018-08-21 15:15:00,64.05,64.05,63.96,64.0,22767.0,55.0581,55.0581,54.9807,55.0151,22767.0
2018-08-21 15:20:00,64.0,64.04,63.94,64.01,37003.0,55.0151,55.0495,54.9635,55.0237,37003.0
2018-08-21 15:25:00,64.01,64.08,64.01,64.02,20571.0,55.0237,55.0839,55.0237,55.0323,20571.0
2018-08-21 15:30:00,64.03,64.03,63.98,63.99,22158.0,55.0409,55.0409,54.9979,55.0065,22158.0
2018-08-21 15:35:00,63.99,64.0,63.95,63.97,20118.0,55.0065,55.0151,54.9721,54.9893,20118.0
2018-08-21 15:40:00,63.98,63.99,63.88,63.88,39038.0,54.9979,55.0065,54.9119,54.9119,39038.0
2018-08-21 15:45:00,63.87,63.88,63.75,63.76,52114.0,54.9033,54.9119,54.8002,54.8088,52114.0
2018-08-21 15:50:00,63.76,63.79,63.73,63.79,41836.0,54.8088,54.8346,54.783,54.8346,41836.0
2018-08-21 15:55:00,63.79,63.86,63.77,63.79,74328.0,54.8346,54.8948,54.8174,54.8346,74328.0
2018-08-22 09:30:00,63.95,64.23,63.95,64.2,24037.0,54.9721,55.2128,54.9721,55.187,24037.0
2018-08-22 09:35:00,64.17,64.18,63.9,63.97,14778.0,55.1612,55.1698,54.9291,54.9893,14778.0
2018-08-22 09:40:00,64.0,64.02,63.85,63.9,6023.0,55.0151,55.0323,54.8862,54.9291,6023.0
2018-08-22 09:45:00,63.86,63.87,63.72,63.72,5318.0,54.8948,54.9033,54.7744,54.7744,5318.0
2018-08-22 09:50:00,63.72,63.89,63.63,63.7,9741.0,54.7744,54.9205,54.697,54.7572,9741.0
2018-08-22 09:55:00,63.7,63.87,63.7,63.81,6750.0,54.7572,54.9033,54.7572,54.8518,6750.0
2018-08-22 10:00:00,63.84,63.9,63.81,63.89,14433.0,54.8776,54.9291,54.8518,54.9205,14433.0
2018-08-22 10:05:00,63.87,63.97,63.8,63.92,19090.0,54.9033,54.9893,54.8432,54.9463,19090.0
2018-08-22 10:10:00,63.93,64.08,63.93,64.01,15391.0,54.9549,55.0839,54.9549,55.0237,15391.0
2018-08-22 10:15:00,64.05,64.06,63.98,63.99,11260.0,55.0581,55.0667,54.9979,55.0065,11260.0
2018-08-22 10:20:00,64.0,64.05,63.98,63.99,8972.0,55.0151,55.0581,54.9979,55.0065,8972.0
2018-08-22 10:25:00,63.98,64.05,63.96,63.99,7630.0,54.9979,55.0581,54.9807,55.0065,7630.0
2018-08-22 10:30:00,63.98,63.98,63.86,63.87,13673.0,54.9979,54.9979,54.8948,54.9033,13673.0
2018-08-22 10:35:00,63.89,64.01,63.89,63.97,23469.0,54.9205,55.0237,54.9205,54.9893,23469.0
2018-08-22 10:40:00,63.95,63.99,63.88,63.96,12911.0,54.9721,55.0065,54.9119,54.9807,12911.0
2018-08-22 10:45:00,63.97,64.0,63.91,63.97,19301.0,54.9893,55.0151,54.9377,54.9893,19301.0
2018-08-22 10:50:00,63.97,64.01,63.93,63.97,12445.0,54.9893,55.0237,54.9549,54.9893,12445.0
2018-08-22 10:55:00,63.99,64.0,63.95,63.97,16145.0,55.0065,55.0151,54.9721,54.9893,16145.0
2018-08-22 11:00:00,63.96,64.05,63.95,64.03,15887.0,54.9807,55.0581,54.9721,55.0409,15887.0
2018-08-22 11:05:00,64.03,64.07,64.02,64.06,13926.0,55.0409,55.0753,55.0323,55.0667,13926.0
2018-08-22 11:10:00,64.06,64.06,63.95,63.99,9323.0,55.0667,55.0667,54.9721,55.0065,9323.0
2018-08-22 11:15:00,63.99,64.03,63.99,64.0,8843.0,55.0065,55.0409,55.0065,55.0151,8843.0
2018-08-22 11:20:00,63.99,64.03,63.97,63.97,10498.0,55.0065,55.0409,54.9893,54.9893,10498.0
2018-08-22 11:25:00,63.97,64.01,63.92,64.0,10665.0,54.9893,55.0237,54.9463,55.0151,10665.0
2018-08-22 11:30:00,63.99,63.99,63.85,63.87,16203.0,55.0065,55.0065,54.8862,54.9033,16203.0
2018-08-22 11:35:00,63.88,63.91,63.84,63.87,8450.0,54.9119,54.9377,54.8776,54.9033,8450.0
2018-08-22 11:40:00,63.88,63.96,63.87,63.94,17613.0,54.9119,54.9807,54.9033,54.9635,17613.0
2018-08-22 11:45:00,63.94,63.97,63.87,63.87,9152.0,54.9635,54.9893,54.9033,54.9033,9152.0
2018-08-22 11:50:00,63.87,63.9,63.84,63.86,11931.0,54.9033,54.9291,54.8776,54.8948,11931.0
2018-08-22 11:55:00,63.86,63.92,63.86,63.92,9346.0,54.8948,54.9463,54.8948,54.9463,9346.0
2018-08-22 12:00:00,63.92,63.95,63.91,63.92,12224.0,54.9463,54.9721,54.9377,54.9463,12224.0
2018-08-22 12:05:00,63.93,63.97,63.91,63.93,9430.0,54.9549,54.9893,54.9377,54.9549,9430.0
2018-08-22 12:10:00,63.93,63.94,63.84,63.85,8982.0,54.9549,54.9635,54.8776,54.8862,8982.0
2018-08-22 12:15:00,63.85,63.85,63.8,63.8,6147.0,54.8862,54.8862,54.8432,54.8432,6147.0
2018-08-22 12:20:00,63.81,63.83,63.78,63.8,12674.0,54.8518,54.869,54.826,54.8432,12674.0
2018-08-22 12:25:00,63.8,63.81,63.76,63.77,8013.0,54.8432,54.8518,54.8088,54.8174,8013.0
2018-08-22 12:30:00,63.77,63.79,63.75,63.79,8793.0,54.8174,54.8346,54.8002,54.8346,8793.0
2018-08-22 12:35:00,63.79,63.81,63.74,63.75,11352.0,54.8346,54.8518,54.7916,54.8002,11352.0
2018-08-22 12:40:00,63.76,63.82,63.76,63.8,13821.0,54.8088,54.8604,54.8088,54.8432,13821.0
2018-08-22 12:45:00,63.8,63.81,63.76,63.76,8665.0,54.8432,54.8518,54.8088,54.8088,8665.0
2018-08-22 12:50:00,63.77,63.77,63.68,63.7,11869.0,54.8174,54.8174,54.74,54.7572,11869.0
2018-08-22 12:55:00,63.7,63.75,63.68,63.74,12192.0,54.7572,54.8002,54.74,54.7916,12192.0
2018-08-22 13:00:00,63.74,63.77,63.73,63.74,8561.0,54.7916,54.8174,54.783,54.7916,8561.0
2018-08-22 13:05:00,63.74,63.74,63.66,63.67,7911.0,54.7916,54.7916,54.7228,54.7314,7911.0
2018-08-22 13:10:00,63.67,63.67,63.6,63.62,14410.0,54.7314,54.7314,54.6713,54.6884,14410.0
2018-08-22 13:15:00,63.6,63.63,63.59,63.62,14942.0,54.6713,54.697,54.6627,54.6884,14942.0
2018-08-22 13:20:00,63.63,63.66,63.62,63.64,18024.0,54.697,54.7228,54.6884,54.7056,18024.0
2018-08-22 13:25:00,63.64,63.73,63.62,63.7,23389.0,54.7056,54.783,54.6884,54.7572,23389.0
2018-08-22 13:30:00,63.69,63.73,63.68,63.72,9537.0,54.7486,54.783,54.74,54.7744,9537.0
2018-08-22 13:35:00,63.73,63.75,63.71,63.72,10424.0,54.783,54.8002,54.7658,54.7744,10424.0
2018-08-22 13:40:00,63.72,63.79,63.72,63.78,11111.0,54.7744,54.8346,54.7744,54.826,11111.0
2018-08-22 13:45:00,63.78,63.8,63.72,63.74,14288.0,54.826,54.8432,54.7744,54.7916,14288.0
2018-08-22 13:50:00,63.73,63.76,63.71,63.71,11468.0,54.783,54.8088,54.7658,54.7658,11468.0
2018-08-22 13:55:00,63.72,63.74,63.7,63.74,9378.0,54.7744,54.7916,54.7572,54.7916,9378.0
2018-08-22 14:00:00,63.74,63.84,63.73,63.83,18824.0,54.7916,54.8776,54.783,54.869,18824.0
2018-08-22 14:05:00,63.83,63.88,63.8,63.8,12044.0,54.869,54.9119,54.8432,54.8432,12044.0
2018-08-22 14:10:00,63.8,63.81,63.78,63.8,9452.0,54.8432,54.8518,54.826,54.8432,9452.0
2018-08-22 14:15:00,63.81,63.82,63.67,63.69,11778.0,54.8518,54.8604,54.7314,54.7486,11778.0
2018-08-22 14:20:00,63.7,63.7,63.66,63.66,8127.0,54.7572,54.7572,54.7228,54.7228,8127.0
2018-08-22 14:25:00,63.66,63.68,63.59,63.67,13432.0,54.7228,54.74,54.6627,54.7314,13432.0
2018-08-22 14:30:00,63.68,63.7,63.64,63.66,9083.0,54.74,54.7572,54.7056,54.7228,9083.0
2018-08-22 14:35:00,63.67,63.71,63.66,63.69,8865.0,54.7314,54.7658,54.7228,54.7486,8865.0
2018-08-22 14:40:00,63.68,63.71,63.67,63.71,7995.0,54.74,54.7658,54.7314,54.7658,7995.0
2018-08-22 14:45:00,63.71,63.75,63.7,63.74,8822.0,54.7658,54.8002,54.7572,54.7916,8822.0
2018-08-22 14:50:00,63.74,63.79,63.73,63.79,10454.0,54.7916,54.8346,54.783,54.8346,10454.0
2018-08-22 14:55:00,63.78,63.78,63.75,63.78,7300.0,54.826,54.826,54.8002,54.826,7300.0
2018-08-22 15:00:00,63.78,63.8,63.72,63.74,11167.0,54.826,54.8432,54.7744,54.7916,11167.0
2018-08-22 15:05:00,63.74,63.79,63.74,63.79,13715.0,54.7916,54.8346,54.7916,54.8346,13715.0
2018-08-22 15:10:00,63.8,63.8,63.74,63.77,11027.0,54.8432,54.8432,54.7916,54.8174,11027.0
2018-08-22 15:15:00,63.77,63.78,63.76,63.76,7153.0,54.8174,54.826,54.8088,54.8088,7153.0
2018-08-22 15:20:00,63.76,63.8,63.75,63.8,13403.0,54.8088,54.8432,54.8002,54.8432,13403.0
2018-08-22 15:25:00,63.8,63.81,63.78,63.79,13280.0,54.8432,54.8518,54.826,54.8346,13280.0
2018-08-22 15:30:00,63.79,63.83,63.78,63.81,17768.0,54.8346,54.869,54.826,54.8518,17768.0
2018-08-22 15:35:00,63.81,63.84,63.8,63.81,19603.0,54.8518,54.8776,54.8432,54.8518,19603.0
2018-08-22 15:40:00,63.81,63.84,63.8,63.83,28013.0,54.8518,54.8776,54.8432,54.869,28013.0
2018-08-22 15:45:00,63.83,63.85,63.8,63.82,29791.0,54.869,54.8862,54.8432,54.8604,29791.0
2018-08-22 15:50:00,63.81,63.82,63.74,63.79,48766.0,54.8518,54.8604,54.7916,54.8346,48766.0
2018-08-22 15:55:00,63.79,63.82,63.78,63.78,82214.0,54.8346,54.8604,54.826,54.826,82214.0
2018-08-23 09:30:00,63.49,63.49,63.16,63.35,27897.0,54.5767,54.5767,54.293,54.4563,27897.0
2018-08-23 09:35:00,63.34,63.34,63.12,63.19,10403.0,54.4478,54.4478,54.2586,54.3188,10403.0
2018-08-23 09:40:00,63.22,63.34,63.16,63.19,4030.0,54.3446,54.4478,54.293,54.3188,4030.0
2018-08-23 09:45:00,63.17,63.24,62.94,62.95,18659.0,54.3016,54.3618,54.1039,54.1125,18659.0
2018-08-23 09:50:00,62.98,63.15,62.97,63.08,14621.0,54.1383,54.2844,54.1297,54.2243,14621.0
2018-08-23 09:55:00,63.05,63.07,62.86,62.89,12542.0,54.1985,54.2157,54.0351,54.0609,12542.0
2018-08-23 10:00:00,62.9,62.97,62.86,62.87,21137.0,54.0695,54.1297,54.0351,54.0437,21137.0
2018-08-23 10:05:00,62.87,62.95,62.86,62.91,13513.0,54.0437,54.1125,54.0351,54.0781,13513.0
2018-08-23 10:10:00,62.91,62.96,62.86,62.9,12743.0,54.0781,54.1211,54.0351,54.0695,12743.0
2018-08-23 10:15:00,62.89,63.03,62.87,62.91,8993.0,54.0609,54.1813,54.0437,54.0781,8993.0
2018-08-23 10:20:00,62.93,62.95,62.84,62.91,32809.0,54.0953,54.1125,54.0179,54.0781,32809.0
2018-08-23 10:25:00,62.91,62.96,62.87,62.94,45011.0,54.0781,54.1211,54.0437,54.1039,45011.0
2018-08-23 10:30:00,62.94,63.0,62.87,62.93,91816.0,54.1039,54.1555,54.0437,54.0953,91816.0
2018-08-23 10:35:00,62.92,62.92,62.8,62.91,44659.0,54.0867,54.0867,53.9836,54.0781,44659.0
2018-08-23 10:40:00,62.92,63.0,62.9,62.95,13861.0,54.0867,54.1555,54.0695,54.1125,13861.0
2018-08-23 10:45:00,62.95,62.95,62.74,62.74,16948.0,54.1125,54.1125,53.932,53.932,16948.0
2018-08-23 10:50:00,62.73,62.75,62.6,62.64,9010.0,53.9234,53.9406,53.8116,53.846,9010.0
2018-08-23 10:55:00,62.64,62.67,62.54,62.61,16024.0,53.846,53.8718,53.7601,53.8202,16024.0
2018-08-23 11:00:00,62.62,62.64,62.54,62.6,50444.0,53.8288,53.846,53.7601,53.8116,50444.0
2018-08-23 11:05:00,62.59,62.6,62.44,62.44,21875.0,53.803,53.8116,53.6741,53.6741,21875.0
2018-08-23 11:10:00,62.42,62.46,62.4,62.46,18633.0,53.6569,53.6913,53.6397,53.6913,18633.0
2018-08-23 11:15:00,62.45,62.47,62.34,62.34,25789.0,53.6827,53.6999,53.5881,53.5881,25789.0
2018-08-23 11:20:00,62.32,62.38,62.23,62.36,24316.0,53.571,53.6225,53.4936,53.6053,24316.0
2018-08-23 11:25:00,62.36,62.4,62.32,62.36,10484.0,53.6053,53.6397,53.571,53.6053,10484.0
2018-08-23 11:30:00,62.36,62.36,62.26,62.3,13925.0,53.6053,53.6053,53.5194,53.5538,13925.0
2018-08-23 11:35:00,62.31,62.31,62.21,62.24,12129.0,53.5624,53.5624,53.4764,53.5022,12129.0
2018-08-23 11:40:00,62.2,62.34,62.2,62.29,10372.0,53.4678,53.5881,53.4678,53.5452,10372.0
2018-08-23 11:45:00,62.28,62.35,62.28,62.35,7977.0,53.5366,53.5967,53.5366,53.5967,7977.0
2018-08-23 11:50:00,62.36,62.42,62.33,62.34,18856.0,53.6053,53.6569,53.5795,53.5881,18856.0
2018-08-23 11:55:00,62.34,62.39,62.31,62.31,17318.0,53.5881,53.6311,53.5624,53.5624,17318.0
2018-08-23 12:00:00,62.31,62.37,62.31,62.37,20930.0,53.5624,53.6139,53.5624,53.6139,20930.0
2018-08-23 12:05:00,62.37,62.44,62.35,62.38,22609.0,53.6139,53.6741,53.5967,53.6225,22609.0
2018-08-23 12:10:00,62.39,62.41,62.29,62.3,13677.0,53.6311,53.6483,53.5452,53.5538,13677.0
2018-08-23 12:15:00,62.3,62.39,62.3,62.38,9288.0,53.5538,53.6311,53.5538,53.6225,9288.0
2018-08-23 12:20:00,62.39,62.41,62.35,62.39,20461.0,53.6311,53.6483,53.5967,53.6311,20461.0
2018-08-23 12:25:00,62.39,62.44,62.39,62.4,13766.0,53.6311,53.6741,53.6311,53.6397,13766.0
2018-08-23 12:30:00,62.39,62.39,62.33,62.35,14820.0,53.6311,53.6311,53.5795,53.5967,14820.0
2018-08-23 12:35:00,62.34,62.35,62.29,62.31,9407.0,53.5881,53.5967,53.5452,53.5624,9407.0
2018-08-23 12:40:00,62.31,62.36,62.25,62.26,16696.0,53.5624,53.6053,53.5108,53.5194,16696.0
2018-08-23 12:45:00,62.27,62.28,62.17,62.2,22355.0,53.528,53.5366,53.442,53.4678,22355.0
2018-08-23 12:50:00,62.2,62.25,62.19,62.2,12767.0,53.4678,53.5108,53.4592,53.4678,12767.0
2018-08-23 12:55:00,62.2,62.27,62.19,62.23,12507.0,53.4678,53.528,53.4592,53.4936,12507.0
2018-08-23 13:00:00,62.24,62.25,62.21,62.21,10500.0,53.5022,53.5108,53.4764,53.4764,10500.0
2018-08-23 13:05:00,62.2,62.21,62.16,62.16,8399.0,53.4678,53.4764,53.4334,53.4334,8399.0
2018-08-23 13:10:00,62.15,62.15,62.11,62.13,13849.0,53.4248,53.4248,53.3904,53.4076,13849.0
2018-08-23 13:15:00,62.12,62.14,62.09,62.11,10884.0,53.399,53.4162,53.3732,53.3904,10884.0
2018-08-23 13:20:00,62.11,62.13,62.02,62.05,21760.0,53.3904,53.4076,53.3131,53.3389,21760.0
2018-08-23 13:25:00,62.05,62.06,62.01,62.05,7787.0,53.3389,53.3475,53.3045,53.3389,7787.0
2018-08-23 13:30:00,62.07,62.11,62.06,62.09,23502.0,53.356,53.3904,53.3475,53.3732,23502.0
2018-08-23 13:35:00,62.1,62.12,62.06,62.11,14834.0,53.3818,53.399,53.3475,53.3904,14834.0
2018-08-23 13:40:00,62.1,62.17,62.1,62.13,10417.0,53.3818,53.442,53.3818,53.4076,10417.0
2018-08-23 13:45:00,62.12,62.12,62.07,62.1,9282.0,53.399,53.399,53.356,53.3818,9282.0
2018-08-23 13:50:00,62.1,62.11,62.07,62.07,7727.0,53.3818,53.3904,53.356,53.356,7727.0
2018-08-23 13:55:00,62.09,62.1,62.07,62.08,6371.0,53.3732,53.3818,53.356,53.3646,6371.0
2018-08-23 14:00:00,62.08,62.12,62.08,62.12,8131.0,53.3646,53.399,53.3646,53.399,8131.0
2018-08-23 14:05:00,62.13,62.19,62.13,62.16,12597.0,53.4076,53.4592,53.4076,53.4334,12597.0
2018-08-23 14:10:00,62.17,62.19,62.14,62.16,13459.0,53.442,53.4592,53.4162,53.4334,13459.0
2018-08-23 14:15:00,62.18,62.18,62.1,62.14,15494.0,53.4506,53.4506,53.3818,53.4162,15494.0
2018-08-23 14:20:00,62.15,62.18,62.12,62.13,8886.0,53.4248,53.4506,53.399,53.4076,8886.0
2018-08-23 14:25:00,62.12,62.13,62.07,62.09,10624.0,53.399,53.4076,53.356,53.3732,10624.0
2018-08-23 14:30:00,62.09,62.11,62.06,62.07,9044.0,53.3732,53.3904,53.3475,53.356,9044.0
2018-08-23 14:35:00,62.07,62.09,62.07,62.07,5067.0,53.356,53.3732,53.356,53.356,5067.0
2018-08-23 14:40:00,62.07,62.08,62.03,62.08,11327.0,53.356,53.3646,53.3217,53.3646,11327.0
2018-08-23 14:45:00,62.07,62.09,62.05,62.06,10226.0,53.356,53.3732,53.3389,53.3475,10226.0
2018-08-23 14:50:00,62.05,62.05,61.98,62.02,20200.0,53.3389,53.3389,53.2787,53.3131,20200.0
2018-08-23 14:55:00,62.02,62.03,62.01,62.03,6525.0,53.3131,53.3217,53.3045,53.3217,6525.0
2018-08-23 15:00:00,62.03,62.06,62.01,62.04,8116.0,53.3217,53.3475,53.3045,53.3303,8116.0
2018-08-23 15:05:00,62.05,62.05,62.01,62.05,12446.0,53.3389,53.3389,53.3045,53.3389,12446.0
2018-08-23 15:10:00,62.06,62.09,62.05,62.08,12523.0,53.3475,53.3732,53.3389,53.3646,12523.0
2018-08-23 15:15:00,62.09,62.09,62.01,62.02,8617.0,53.3732,53.3732,53.3045,53.3131,8617.0
2018-08-23 15:20:00,62.02,62.03,62.0,62.02,12201.0,53.3131,53.3217,53.2959,53.3131,12201.0
2018-08-23 15:25:00,62.02,62.05,62.02,62.03,8745.0,53.3131,53.3389,53.3131,53.3217,8745.0
2018-08-23 15:30:00,62.04,62.04,61.95,61.96,33333.0,53.3303,53.3303,53.2529,53.2615,33333.0
2018-08-23 15:35:00,61.96,61.96,61.88,61.95,58974.0,53.2615,53.2615,53.1927,53.2529,58974.0
2018-08-23 15:40:00,61.95,62.02,61.94,62.02,26000.0,53.2529,53.3131,53.2443,53.3131,26000.0
2018-08-23 15:45:00,62.03,62.03,61.98,62.01,48920.0,53.3217,53.3217,53.2787,53.3045,48920.0
2018-08-23 15:50:00,62.0,62.0,61.95,61.95,45070.0,53.2959,53.2959,53.2529,53.2529,45070.0
2018-08-23 15:55:00,61.94,62.04,61.92,62.01,104862.0,53.2443,53.3303,53.2271,53.3045,104862.0
2018-08-24 09:30:00,62.77,63.13,62.42,62.44,38110.0,53.9578,54.2672,53.6569,53.6741,38110.0
2018-08-24 09:35:00,62.5,62.61,62.44,62.52,24308.0,53.7257,53.8202,53.6741,53.7429,24308.0
2018-08-24 09:40:00,62.51,62.56,62.35,62.45,25536.0,53.7343,53.7773,53.5967,53.6827,25536.0
2018-08-24 09:45:00,62.4,62.5,62.29,62.48,13524.0,53.6397,53.7257,53.5452,53.7085,13524.0
2018-08-24 09:50:00,62.52,62.53,62.28,62.32,15093.0,53.7429,53.7515,53.5366,53.571,15093.0
2018-08-24 09:55:00,62.32,62.44,62.26,62.26,39529.0,53.571,53.6741,53.5194,53.5194,39529.0
2018-08-24 10:00:00,62.28,62.51,62.28,62.4,13550.0,53.5366,53.7343,53.5366,53.6397,13550.0
2018-08-24 10:05:00,62.42,62.44,62.25,62.26,14463.0,53.6569,53.6741,53.5108,53.5194,14463.0
2018-08-24 10:10:00,62.26,62.35,62.25,62.25,11667.0,53.5194,53.5967,53.5108,53.5108,11667.0
2018-08-24 10:15:00,62.26,62.34,62.25,62.28,21419.0,53.5194,53.5881,53.5108,53.5366,21419.0
2018-08-24 10:20:00,62.28,62.32,62.27,62.29,19842.0,53.5366,53.571,53.528,53.5452,19842.0
2018-08-24 10:25:00,62.28,62.28,62.18,62.18,26278.0,53.5366,53.5366,53.4506,53.4506,26278.0
2018-08-24 10:30:00,62.18,62.34,62.18,62.33,37637.0,53.4506,53.5881,53.4506,53.5795,37637.0
2018-08-24 10:35:00,62.33,62.39,62.3,62.33,41836.0,53.5795,53.6311,53.5538,53.5795,41836.0
2018-08-24 10:40:00,62.31,62.34,62.26,62.27,11615.0,53.5624,53.5881,53.5194,53.528,11615.0
2018-08-24 10:45:00,62.28,62.32,62.25,62.3,14124.0,53.5366,53.571,53.5108,53.5538,14124.0
2018-08-24 10:50:00,62.31,62.32,62.26,62.27,25129.0,53.5624,53.571,53.5194,53.528,25129.0
2018-08-24 10:55:00,62.26,62.31,62.18,62.18,18902.0,53.5194,53.5624,53.4506,53.4506,18902.0
2018-08-24 11:00:00,62.2,62.21,62.12,62.2,26200.0,53.4678,53.4764,53.399,53.4678,26200.0
2018-08-24 11:05:00,62.2,62.27,62.19,62.22,39078.0,53.4678,53.528,53.4592,53.485,39078.0
2018-08-24 11:10:00,62.22,62.27,62.19,62.25,10063.0,53.485,53.528,53.4592,53.5108,10063.0
2018-08-24 11:15:00,62.24,62.31,62.21,62.27,22482.0,53.5022,53.5624,53.4764,53.528,22482.0
2018-08-24 11:20:00,62.27,62.27,62.18,62.21,34065.0,53.528,53.528,53.4506,53.4764,34065.0
2018-08-24 11:25:00,62.22,62.23,62.18,62.2,10985.0,53.485,53.4936,53.4506,53.4678,10985.0
2018-08-24 11:30:00,62.19,62.2,62.13,62.19,14773.0,53.4592,53.4678,53.4076,53.4592,14773.0
2018-08-24 11:35:00,62.21,62.26,62.18,62.19,9062.0,53.4764,53.5194,53.4506,53.4592,9062.0
2018-08-24 11:40:00,62.19,62.19,62.13,62.15,22642.0,53.4592,53.4592,53.4076,53.4248,22642.0
2018-08-24 11:45:00,62.16,62.23,62.15,62.2,11513.0,53.4334,53.4936,53.4248,53.4678,11513.0
2018-08-24 11:50:00,62.19,62.24,62.16,62.23,12748.0,53.4592,53.5022,53.4334,53.4936,12748.0
2018-08-24 11:55:00,62.22,62.23,62.17,62.2,49755.0,53.485,53.4936,53.442,53.4678,49755.0
2018-08-24 12:00:00,62.2,62.21,62.15,62.16,7808.0,53.4678,53.4764,53.4248,53.4334,7808.0
2018-08-24 12:05:00,62.17,62.25,62.15,62.24,16320.0,53.442,53.5108,53.4248,53.5022,16320.0
2018-08-24 12:10:00,62.25,62.25,62.19,62.21,27350.0,53.5108,53.5108,53.4592,53.4764,27350.0
2018-08-24 12:15:00,62.22,62.23,62.18,62.2,17381.0,53.485,53.4936,53.4506,53.4678,17381.0
2018-08-24 12:20:00,62.19,62.2,62.15,62.19,34537.0,53.4592,53.4678,53.4248,53.4592,34537.0
2018-08-24 12:25:00,62.18,62.24,62.18,62.21,29055.0,53.4506,53.5022,53.4506,53.4764,29055.0
2018-08-24 12:30:00,62.21,62.24,62.19,62.24,25500.0,53.4764,53.5022,53.4592,53.5022,25500.0
2018-08-24 12:35:00,62.23,62.24,62.2,62.23,18960.0,53.4936,53.5022,53.4678,53.4936,18960.0
2018-08-24 12:40:00,62.23,62.43,62.21,62.42,33568.0,53.4936,53.6655,53.4764,53.6569,33568.0
2018-08-24 12:45:00,62.41,62.46,62.35,62.36,34859.0,53.6483,53.6913,53.5967,53.6053,34859.0
2018-08-24 12:50:00,62.36,62.37,62.24,62.31,21141.0,53.6053,53.6139,53.5022,53.5624,21141.0
2018-08-24 12:55:00,62.31,62.36,62.31,62.36,16019.0,53.5624,53.6053,53.5624,53.6053,16019.0
2018-08-24 13:00:00,62.36,62.42,62.36,62.38,19797.0,53.6053,53.6569,53.6053,53.6225,19797.0
2018-08-24 13:05:00,62.37,62.4,62.37,62.39,37744.0,53.6139,53.6397,53.6139,53.6311,37744.0
2018-08-24 13:10:00,62.38,62.38,62.32,62.34,22345.0,53.6225,53.6225,53.571,53.5881,22345.0
2018-08-24 13:15:00,62.34,62.4,62.34,62.36,10805.0,53.5881,53.6397,53.5881,53.6053,10805.0
2018-08-24 13:20:00,62.36,62.4,62.32,62.33,12497.0,53.6053,53.6397,53.571,53.5795,12497.0
2018-08-24 13:25:00,62.33,62.33,62.25,62.29,11018.0,53.5795,53.5795,53.5108,53.5452,11018.0
2018-08-24 13:30:00,62.29,62.29,62.19,62.22,20784.0,53.5452,53.5452,53.4592,53.485,20784.0
2018-08-24 13:35:00,62.21,62.22,62.19,62.2,13885.0,53.4764,53.485,53.4592,53.4678,13885.0
2018-08-24 13:40:00,62.19,62.2,62.14,62.17,26911.0,53.4592,53.4678,53.4162,53.442,26911.0
2018-08-24 13:45:00,62.18,62.25,62.18,62.25,17742.0,53.4506,53.5108,53.4506,53.5108,17742.0
2018-08-24 13:50:00,62.25,62.3,62.17,62.29,17573.0,53.5108,53.5538,53.442,53.5452,17573.0
2018-08-24 13:55:00,62.29,62.4,62.29,62.4,5800.0,53.5452,53.6397,53.5452,53.6397,5800.0
2018-08-24 14:00:00,62.39,62.42,62.36,62.39,8361.0,53.6311,53.6569,53.6053,53.6311,8361.0
2018-08-24 14:05:00,62.38,62.49,62.38,62.48,10674.0,53.6225,53.7171,53.6225,53.7085,10674.0
2018-08-24 14:10:00,62.48,62.51,62.45,62.5,6957.0,53.7085,53.7343,53.6827,53.7257,6957.0
2018-08-24 14:15:00,62.49,62.52,62.45,62.45,10383.0,53.7171,53.7429,53.6827,53.6827,10383.0
2018-08-24 14:20:00,62.45,62.5,62.42,62.43,8088.0,53.6827,53.7257,53.6569,53.6655,8088.0
2018-08-24 14:25:00,62.44,62.49,62.42,62.49,5957.0,53.6741,53.7171,53.6569,53.7171,5957.0
2018-08-24 14:30:00,62.49,62.5,62.47,62.5,5447.0,53.7171,53.7257,53.6999,53.7257,5447.0
2018-08-24 14:35:00,62.49,62.5,62.43,62.45,6350.0,53.7171,53.7257,53.6655,53.6827,6350.0
2018-08-24 14:40:00,62.44,62.45,62.42,62.42,10358.0,53.6741,53.6827,53.6569,53.6569,10358.0
2018-08-24 14:45:00,62.43,62.44,62.42,62.42,4632.0,53.6655,53.6741,53.6569,53.6569,4632.0
2018-08-24 14:50:00,62.42,62.43,62.38,62.4,18747.0,53.6569,53.6655,53.6225,53.6397,18747.0
2018-08-24 14:55:00,62.4,62.41,62.39,62.39,10327.0,53.6397,53.6483,53.6311,53.6311,10327.0
2018-08-24 15:00:00,62.4,62.48,62.37,62.48,11873.0,53.6397,53.7085,53.6139,53.7085,11873.0
2018-08-24 15:05:00,62.47,62.48,62.44,62.44,7085.0,53.6999,53.7085,53.6741,53.6741,7085.0
2018-08-24 15:10:00,62.45,62.49,62.45,62.49,6221.0,53.6827,53.7171,53.6827,53.7171,6221.0
2018-08-24 15:15:00,62.48,62.5,62.48,62.5,19791.0,53.7085,53.7257,53.7085,53.7257,19791.0
2018-08-24 15:20:00,62.5,62.5,62.47,62.47,7748.0,53.7257,53.7257,53.6999,53.6999,7748.0
2018-08-24 15:25:00,62.47,62.47,62.43,62.47,11233.0,53.6999,53.6999,53.6655,53.6999,11233.0
2018-08-24 15:30:00,62.46,62.48,62.44,62.47,16048.0,53.6913,53.7085,53.6741,53.6999,16048.0
2018-08-24 15:35:00,62.46,62.47,62.43,62.45,14762.0,53.6913,53.6999,53.6655,53.6827,14762.0
2018-08-24 15:40:00,62.45,62.51,62.44,62.47,21387.0,53.6827,53.7343,53.6741,53.6999,21387.0
2018-08-24 15:45:00,62.47,62.51,62.46,62.49,20698.0,53.6999,53.7343,53.6913,53.7171,20698.0
2018-08-24 15:50:00,62.49,62.5,62.41,62.42,31103.0,53.7171,53.7257,53.6483,53.6569,31103.0
2018-08-24 15:55:00,62.41,62.54,62.41,62.52,115107.0,53.6483,53.7601,53.6483,53.7429,115107.0
2018-08-27 09:30:00,62.96,63.03,62.82,62.86,39359.0,54.1211,54.1813,54.0008,54.0351,39359.0
2018-08-27 09:35:00,62.87,63.37,62.84,63.37,21896.0,54.0437,54.4735,54.0179,54.4735,21896.0
2018-08-27 09:40:00,63.33,63.45,63.28,63.39,17428.0,54.4392,54.5423,54.3962,54.4907,17428.0
2018-08-27 09:45:00,63.36,63.57,63.29,63.54,16607.0,54.4649,54.6455,54.4048,54.6197,16607.0
2018-08-27 09:50:00,63.53,63.64,63.5,63.52,13913.0,54.6111,54.7056,54.5853,54.6025,13913.0
2018-08-27 09:55:00,63.52,63.59,63.45,63.57,6361.0,54.6025,54.6627,54.5423,54.6455,6361.0
2018-08-27 10:00:00,63.6,63.76,63.58,63.67,20885.0,54.6713,54.8088,54.6541,54.7314,20885.0
2018-08-27 10:05:00,63.66,63.9,63.65,63.88,16992.0,54.7228,54.9291,54.7142,54.9119,16992.0
2018-08-27 10:10:00,63.87,63.92,63.84,63.9,10081.0,54.9033,54.9463,54.8776,54.9291,10081.0
2018-08-27 10:15:00,63.9,63.9,63.75,63.79,12077.0,54.9291,54.9291,54.8002,54.8346,12077.0
2018-08-27 10:20:00,63.77,63.89,63.74,63.89,14597.0,54.8174,54.9205,54.7916,54.9205,14597.0
2018-08-27 10:25:00,63.91,63.91,63.78,63.79,12318.0,54.9377,54.9377,54.826,54.8346,12318.0
2018-08-27 10:30:00,63.79,63.8,63.74,63.77,12746.0,54.8346,54.8432,54.7916,54.8174,12746.0
2018-08-27 10:35:00,63.81,63.85,63.76,63.76,11359.0,54.8518,54.8862,54.8088,54.8088,11359.0
2018-08-27 10:40:00,63.77,63.85,63.77,63.82,12235.0,54.8174,54.8862,54.8174,54.8604,12235.0
2018-08-27 10:45:00,63.83,63.84,63.74,63.79,18468.0,54.869,54.8776,54.7916,54.8346,18468.0
2018-08-27 10:50:00,63.77,63.77,63.65,63.68,9135.0,54.8174,54.8174,54.7142,54.74,9135.0
2018-08-27 10:55:00,63.66,63.71,63.64,63.71,13612.0,54.7228,54.7658,54.7056,54.7658,13612.0
2018-08-27 11:00:00,63.72,63.87,63.72,63.84,10674.0,54.7744,54.9033,54.7744,54.8776,10674.0
2018-08-27 11:05:00,63.84,63.84,63.73,63.78,9056.0,54.8776,54.8776,54.783,54.826,9056.0
2018-08-27 11:10:00,63.8,63.83,63.69,63.74,7758.0,54.8432,54.869,54.7486,54.7916,7758.0
2018-08-27 11:15:00,63.75,63.81,63.75,63.81,7275.0,54.8002,54.8518,54.8002,54.8518,7275.0
2018-08-27 11:20:00,63.8,63.84,63.72,63.78,6900.0,54.8432,54.8776,54.7744,54.826,6900.0
2018-08-27 11:25:00,63.78,63.84,63.78,63.8,8308.0,54.826,54.8776,54.826,54.8432,8308.0
2018-08-27 11:30:00,63.79,63.8,63.73,63.78,7787.0,54.8346,54.8432,54.783,54.826,7787.0
2018-08-27 11:35:00,63.77,63.77,63.6,63.6,9437.0,54.8174,54.8174,54.6713,54.6713,9437.0
2018-08-27 11:40:00,63.6,63.61,63.54,63.55,15353.0,54.6713,54.6798,54.6197,54.6283,15353.0
2018-08-27 11:45:00,63.57,63.62,63.55,63.59,13405.0,54.6455,54.6884,54.6283,54.6627,13405.0
2018-08-27 11:50:00,63.6,63.65,63.57,63.57,11754.0,54.6713,54.7142,54.6455,54.6455,11754.0
2018-08-27 11:55:00,63.58,63.69,63.55,63.67,14934.0,54.6541,54.7486,54.6283,54.7314,14934.0
2018-08-27 12:00:00,63.67,63.69,63.6,63.63,16840.0,54.7314,54.7486,54.6713,54.697,16840.0
2018-08-27 12:05:00,63.62,63.62,63.52,63.52,12142.0,54.6884,54.6884,54.6025,54.6025,12142.0
2018-08-27 12:10:00,63.52,63.57,63.52,63.55,10155.0,54.6025,54.6455,54.6025,54.6283,10155.0
2018-08-27 12:15:00,63.55,63.58,63.51,63.57,18317.0,54.6283,54.6541,54.5939,54.6455,18317.0
2018-08-27 12:20:00,63.57,63.58,63.54,63.55,10422.0,54.6455,54.6541,54.6197,54.6283,10422.0
2018-08-27 12:25:00,63.55,63.56,63.5,63.5,15393.0,54.6283,54.6369,54.5853,54.5853,15393.0
2018-08-27 12:30:00,63.51,63.55,63.5,63.53,6779.0,54.5939,54.6283,54.5853,54.6111,6779.0
2018-08-27 12:35:00,63.53,63.58,63.53,63.55,6748.0,54.6111,54.6541,54.6111,54.6283,6748.0
2018-08-27 12:40:00,63.56,63.58,63.54,63.55,8291.0,54.6369,54.6541,54.6197,54.6283,8291.0
2018-08-27 12:45:00,63.54,63.57,63.52,63.55,7998.0,54.6197,54.6455,54.6025,54.6283,7998.0
2018-08-27 12:50:00,63.55,63.62,63.55,63.61,11919.0,54.6283,54.6884,54.6283,54.6798,11919.0
2018-08-27 12:55:00,63.61,63.63,63.58,63.63,7331.0,54.6798,54.697,54.6541,54.697,7331.0
2018-08-27 13:00:00,63.63,63.67,63.59,63.67,20587.0,54.697,54.7314,54.6627,54.7314,20587.0
2018-08-27 13:05:00,63.66,63.67,63.55,63.58,11252.0,54.7228,54.7314,54.6283,54.6541,11252.0
2018-08-27 13:10:00,63.6,63.62,63.55,63.55,12240.0,54.6713,54.6884,54.6283,54.6283,12240.0
2018-08-27 13:15:00,63.56,63.65,63.56,63.62,12258.0,54.6369,54.7142,54.6369,54.6884,12258.0
2018-08-27 13:20:00,63.61,63.62,63.56,63.6,12162.0,54.6798,54.6884,54.6369,54.6713,12162.0
2018-08-27 13:25:00,63.61,63.65,63.59,63.59,11586.0,54.6798,54.7142,54.6627,54.6627,11586.0
2018-08-27 13:30:00,63.61,63.67,63.61,63.67,10588.0,54.6798,54.7314,54.6798,54.7314,10588.0
2018-08-27 13:35:00,63.66,63.74,63.65,63.73,17142.0,54.7228,54.7916,54.7142,54.783,17142.0
2018-08-27 13:40:00,63.74,63.75,63.71,63.73,7844.0,54.7916,54.8002,54.7658,54.783,7844.0
2018-08-27 13:45:00,63.73,63.73,63.7,63.72,10674.0,54.783,54.783,54.7572,54.7744,10674.0
2018-08-27 13:50:00,63.72,63.75,63.71,63.75,22724.0,54.7744,54.8002,54.7658,54.8002,22724.0
2018-08-27 13:55:00,63.75,63.76,63.74,63.75,21723.0,54.8002,54.8088,54.7916,54.8002,21723.0
2018-08-27 14:00:00,63.75,63.77,63.75,63.75,12418.0,54.8002,54.8174,54.8002,54.8002,12418.0
2018-08-27 14:05:00,63.75,63.76,63.71,63.72,28131.0,54.8002,54.8088,54.7658,54.7744,28131.0
2018-08-27 14:10:00,63.72,63.73,63.69,63.71,15789.0,54.7744,54.783,54.7486,54.7658,15789.0
2018-08-27 14:15:00,63.71,63.71,63.67,63.7,13826.0,54.7658,54.7658,54.7314,54.7572,13826.0
2018-08-27 14:20:00,63.7,63.71,63.69,63.7,9892.0,54.7572,54.7658,54.7486,54.7572,9892.0
2018-08-27 14:25:00,63.69,63.74,63.69,63.74,18264.0,54.7486,54.7916,54.7486,54.7916,18264.0
2018-08-27 14:30:00,63.74,63.87,63.73,63.86,19227.0,54.7916,54.9033,54.783,54.8948,19227.0
2018-08-27 14:35:00,63.85,63.87,63.81,63.85,7442.0,54.8862,54.9033,54.8518,54.8862,7442.0
2018-08-27 14:40:00,63.86,63.89,63.86,63.87,7100.0,54.8948,54.9205,54.8948,54.9033,7100.0
2018-08-27 14:45:00,63.87,63.88,63.81,63.87,26108.0,54.9033,54.9119,54.8518,54.9033,26108.0
2018-08-27 14:50:00,63.88,63.92,63.8,63.84,43382.0,54.9119,54.9463,54.8432,54.8776,43382.0
2018-08-27 14:55:00,63.83,63.84,63.81,63.81,14857.0,54.869,54.8776,54.8518,54.8518,14857.0
2018-08-27 15:00:00,63.82,63.82,63.76,63.76,11370.0,54.8604,54.8604,54.8088,54.8088,11370.0
2018-08-27 15:05:00,63.76,63.79,63.75,63.76,10667.0,54.8088,54.8346,54.8002,54.8088,10667.0
2018-08-27 15:10:00,63.76,63.77,63.72,63.72,10377.0,54.8088,54.8174,54.7744,54.7744,10377.0
2018-08-27 15:15:00,63.71,63.72,63.68,63.68,11970.0,54.7658,54.7744,54.74,54.74,11970.0
2018-08-27 15:20:00,63.68,63.75,63.67,63.72,13198.0,54.74,54.8002,54.7314,54.7744,13198.0
2018-08-27 15:25:00,63.73,63.75,63.72,63.73,13545.0,54.783,54.8002,54.7744,54.783,13545.0
2018-08-27 15:30:00,63.73,63.76,63.72,63.74,13187.0,54.783,54.8088,54.7744,54.7916,13187.0
2018-08-27 15:35:00,63.74,63.75,63.71,63.72,15534.0,54.7916,54.8002,54.7658,54.7744,15534.0
2018-08-27 15:40:00,63.71,63.73,63.7,63.71,19632.0,54.7658,54.783,54.7572,54.7658,19632.0
2018-08-27 15:45:00,63.71,63.72,63.67,63.71,32259.0,54.7658,54.7744,54.7314,54.7658,32259.0
2018-08-27 15:50:00,63.7,63.71,63.66,63.66,42424.0,54.7572,54.7658,54.7228,54.7228,42424.0
2018-08-27 15:55:00,63.67,63.72,63.65,63.71,69715.0,54.7314,54.7744,54.7142,54.7658,69715.0
2018-08-28 09:30:00,64.15,64.32,64.09,64.24,40170.0,55.144,55.2902,55.0925,55.2214,40170.0
2018-08-28 09:35:00,64.23,64.49,64.23,64.4,14231.0,55.2128,55.4363,55.2128,55.3589,14231.0
2018-08-28 09:40:00,64.35,64.37,64.22,64.22,5034.0,55.316,55.3332,55.2042,55.2042,5034.0
2018-08-28 09:45:00,64.23,64.23,64.06,64.17,9502.0,55.2128,55.2128,55.0667,55.1612,9502.0
2018-08-28 09:50:00,64.16,64.25,64.07,64.25,11409.0,55.1526,55.23,55.0753,55.23,11409.0
2018-08-28 09:55:00,64.26,64.29,64.21,64.22,7345.0,55.2386,55.2644,55.1956,55.2042,7345.0
2018-08-28 10:00:00,64.24,64.28,64.11,64.22,19287.0,55.2214,55.2558,55.1097,55.2042,19287.0
2018-08-28 10:05:00,64.22,64.27,64.19,64.19,9800.0,55.2042,55.2472,55.1784,55.1784,9800.0
2018-08-28 10:10:00,64.19,64.23,64.08,64.13,10494.0,55.1784,55.2128,55.0839,55.1268,10494.0
2018-08-28 10:15:00,64.13,64.13,63.97,64.09,9506.0,55.1268,55.1268,54.9893,55.0925,9506.0
2018-08-28 10:20:00,64.07,64.1,63.91,63.92,8831.0,55.0753,55.1011,54.9377,54.9463,8831.0
2018-08-28 10:25:00,63.91,64.01,63.87,64.0,7246.0,54.9377,55.0237,54.9033,55.0151,7246.0
2018-08-28 10:30:00,63.99,64.02,63.91,63.96,8613.0,55.0065,55.0323,54.9377,54.9807,8613.0
2018-08-28 10:35:00,63.97,64.0,63.87,63.89,11200.0,54.9893,55.0151,54.9033,54.9205,11200.0
2018-08-28 10:40:00,63.91,64.0,63.88,63.98,6602.0,54.9377,55.0151,54.9119,54.9979,6602.0
2018-08-28 10:45:00,63.98,63.98,63.81,63.81,28920.0,54.9979,54.9979,54.8518,54.8518,28920.0
2018-08-28 10:50:00,63.81,63.9,63.8,63.87,10356.0,54.8518,54.9291,54.8432,54.9033,10356.0
2018-08-28 10:55:00,63.87,63.91,63.84,63.87,12700.0,54.9033,54.9377,54.8776,54.9033,12700.0
2018-08-28 11:00:00,63.88,63.89,63.85,63.87,9168.0,54.9119,54.9205,54.8862,54.9033,9168.0
2018-08-28 11:05:00,63.87,63.92,63.85,63.87,15382.0,54.9033,54.9463,54.8862,54.9033,15382.0
2018-08-28 11:10:00,63.87,63.91,63.85,63.86,11980.0,54.9033,54.9377,54.8862,54.8948,11980.0
2018-08-28 11:15:00,63.87,63.89,63.85,63.86,9466.0,54.9033,54.9205,54.8862,54.8948,9466.0
2018-08-28 11:20:00,63.88,63.92,63.84,63.85,14720.0,54.9119,54.9463,54.8776,54.8862,14720.0
2018-08-28 11:25:00,63.85,63.85,63.76,63.78,8548.0,54.8862,54.8862,54.8088,54.826,8548.0
2018-08-28 11:30:00,63.77,63.77,63.68,63.71,9137.0,54.8174,54.8174,54.74,54.7658,9137.0
2018-08-28 11:35:00,63.7,63.7,63.57,63.61,11983.0,54.7572,54.7572,54.6455,54.6798,11983.0
2018-08-28 11:40:00,63.62,63.63,63.49,63.5,23050.0,54.6884,54.697,54.5767,54.5853,23050.0
2018-08-28 11:45:00,63.52,63.66,63.51,63.56,14638.0,54.6025,54.7228,54.5939,54.6369,14638.0
2018-08-28 11:50:00,63.55,63.55,63.48,63.5,11445.0,54.6283,54.6283,54.5681,54.5853,11445.0
2018-08-28 11:55:00,63.49,63.57,63.42,63.5,25798.0,54.5767,54.6455,54.5165,54.5853,25798.0
2018-08-28 12:00:00,63.49,63.56,63.49,63.54,13347.0,54.5767,54.6369,54.5767,54.6197,13347.0
2018-08-28 12:05:00,63.54,63.6,63.53,63.58,10330.0,54.6197,54.6713,54.6111,54.6541,10330.0
2018-08-28 12:10:00,63.58,63.6,63.52,63.6,7453.0,54.6541,54.6713,54.6025,54.6713,7453.0
2018-08-28 12:15:00,63.59,63.6,63.57,63.6,10733.0,54.6627,54.6713,54.6455,54.6713,10733.0
2018-08-28 12:20:00,63.6,63.62,63.49,63.5,25220.0,54.6713,54.6884,54.5767,54.5853,25220.0
2018-08-28 12:25:00,63.49,63.5,63.37,63.41,14995.0,54.5767,54.5853,54.4735,54.5079,14995.0
2018-08-28 12:30:00,63.41,63.49,63.38,63.48,12455.0,54.5079,54.5767,54.4821,54.5681,12455.0
2018-08-28 12:35:00,63.48,63.49,63.44,63.47,13057.0,54.5681,54.5767,54.5337,54.5595,13057.0
2018-08-28 12:40:00,63.47,63.49,63.4,63.48,11605.0,54.5595,54.5767,54.4993,54.5681,11605.0
2018-08-28 12:45:00,63.47,63.59,63.44,63.58,8368.0,54.5595,54.6627,54.5337,54.6541,8368.0
2018-08-28 12:50:00,63.61,63.69,63.6,63.69,5970.0,54.6798,54.7486,54.6713,54.7486,5970.0
2018-08-28 12:55:00,63.68,63.7,63.67,63.69,5828.0,54.74,54.7572,54.7314,54.7486,5828.0
2018-08-28 13:00:00,63.7,63.74,63.67,63.74,6750.0,54.7572,54.7916,54.7314,54.7916,6750.0
2018-08-28 13:05:00,63.75,63.75,63.7,63.74,6346.0,54.8002,54.8002,54.7572,54.7916,6346.0
2018-08-28 13:10:00,63.75,63.76,63.72,63.72,6455.0,54.8002,54.8088,54.7744,54.7744,6455.0
2018-08-28 13:15:00,63.71,63.72,63.69,63.71,5551.0,54.7658,54.7744,54.7486,54.7658,5551.0
2018-08-28 13:20:00,63.71,63.72,63.68,63.69,8899.0,54.7658,54.7744,54.74,54.7486,8899.0
2018-08-28 13:25:00,63.68,63.68,63.59,63.63,7154.0,54.74,54.74,54.6627,54.697,7154.0
2018-08-28 13:30:00,63.61,63.65,63.58,63.65,5255.0,54.6798,54.7142,54.6541,54.7142,5255.0
2018-08-28 13:35:00,63.65,63.75,63.65,63.75,6726.0,54.7142,54.8002,54.7142,54.8002,6726.0
2018-08-28 13:40:00,63.76,63.78,63.73,63.76,7202.0,54.8088,54.826,54.783,54.8088,7202.0
2018-08-28 13:45:00,63.76,63.83,63.75,63.83,6570.0,54.8088,54.869,54.8002,54.869,6570.0
2018-08-28 13:50:00,63.83,63.83,63.78,63.79,8394.0,54.869,54.869,54.826,54.8346,8394.0
2018-08-28 13:55:00,63.78,63.8,63.77,63.79,3785.0,54.826,54.8432,54.8174,54.8346,3785.0
2018-08-28 14:00:00,63.78,63.82,63.78,63.8,6635.0,54.826,54.8604,54.826,54.8432,6635.0
2018-08-28 14:05:00,63.79,63.81,63.77,63.8,6566.0,54.8346,54.8518,54.8174,54.8432,6566.0
2018-08-28 14:10:00,63.79,63.79,63.76,63.76,5303.0,54.8346,54.8346,54.8088,54.8088,5303.0
2018-08-28 14:15:00,63.76,63.77,63.72,63.76,7790.0,54.8088,54.8174,54.7744,54.8088,7790.0
2018-08-28 14:20:00,63.76,63.82,63.76,63.8,7009.0,54.8088,54.8604,54.8088,54.8432,7009.0
2018-08-28 14:25:00,63.8,63.85,63.79,63.84,5416.0,54.8432,54.8862,54.8346,54.8776,5416.0
2018-08-28 14:30:00,63.85,63.86,63.82,63.84,5750.0,54.8862,54.8948,54.8604,54.8776,5750.0
2018-08-28 14:35:00,63.85,63.88,63.82,63.83,7211.0,54.8862,54.9119,54.8604,54.869,7211.0
2018-08-28 14:40:00,63.83,63.89,63.81,63.87,8041.0,54.869,54.9205,54.8518,54.9033,8041.0
2018-08-28 14:45:00,63.87,63.89,63.86,63.87,6953.0,54.9033,54.9205,54.8948,54.9033,6953.0
2018-08-28 14:50:00,63.87,63.88,63.83,63.83,9881.0,54.9033,54.9119,54.869,54.869,9881.0
2018-08-28 14:55:00,63.81,63.84,63.81,63.84,6078.0,54.8518,54.8776,54.8518,54.8776,6078.0
2018-08-28 15:00:00,63.85,63.88,63.81,63.82,9244.0,54.8862,54.9119,54.8518,54.8604,9244.0
2018-08-28 15:05:00,63.83,63.87,63.82,63.85,9656.0,54.869,54.9033,54.8604,54.8862,9656.0
2018-08-28 15:10:00,63.86,63.86,63.84,63.84,7205.0,54.8948,54.8948,54.8776,54.8776,7205.0
2018-08-28 15:15:00,63.84,63.88,63.84,63.87,9582.0,54.8776,54.9119,54.8776,54.9033,9582.0
2018-08-28 15:20:00,63.86,63.86,63.8,63.81,7652.0,54.8948,54.8948,54.8432,54.8518,7652.0
2018-08-28 15:25:00,63.81,63.85,63.81,63.83,7873.0,54.8518,54.8862,54.8518,54.869,7873.0
2018-08-28 15:30:00,63.83,63.84,63.79,63.79,13593.0,54.869,54.8776,54.8346,54.8346,13593.0
2018-08-28 15:35:00,63.79,63.83,63.77,63.78,8762.0,54.8346,54.869,54.8174,54.826,8762.0
2018-08-28 15:40:00,63.78,63.78,63.74,63.78,19903.0,54.826,54.826,54.7916,54.826,19903.0
2018-08-28 15:45:00,63.78,63.81,63.77,63.8,33442.0,54.826,54.8518,54.8174,54.8432,33442.0
2018-08-28 15:50:00,63.79,63.79,63.74,63.77,31171.0,54.8346,54.8346,54.7916,54.8174,31171.0
2018-08-28 15:55:00,63.77,63.84,63.76,63.82,65802.0,54.8174,54.8776,54.8088,54.8604,65802.0
2018-08-29 09:30:00,63.83,63.83,63.23,63.23,32104.0,54.869,54.869,54.3532,54.3532,32104.0
2018-08-29 09:35:00,63.29,63.31,63.1,63.26,17253.0,54.4048,54.422,54.2414,54.379,17253.0
2018-08-29 09:40:00,63.2,63.26,63.11,63.24,13647.0,54.3274,54.379,54.25,54.3618,13647.0
2018-08-29 09:45:00,63.25,63.3,63.14,63.14,12616.0,54.3704,54.4134,54.2758,54.2758,12616.0
2018-08-29 09:50:00,63.13,63.3,63.09,63.27,11094.0,54.2672,54.4134,54.2329,54.3876,11094.0
2018-08-29 09:55:00,63.26,63.4,63.23,63.4,14996.0,54.379,54.4993,54.3532,54.4993,14996.0
2018-08-29 10:00:00,63.39,63.45,63.35,63.38,8556.0,54.4907,54.5423,54.4563,54.4821,8556.0
2018-08-29 10:05:00,63.37,63.5,63.37,63.46,8764.0,54.4735,54.5853,54.4735,54.5509,8764.0
2018-08-29 10:10:00,63.47,63.55,63.4,63.54,6657.0,54.5595,54.6283,54.4993,54.6197,6657.0
2018-08-29 10:15:00,63.56,63.59,63.51,63.55,8332.0,54.6369,54.6627,54.5939,54.6283,8332.0
2018-08-29 10:20:00,63.56,63.69,63.56,63.67,13696.0,54.6369,54.7486,54.6369,54.7314,13696.0
2018-08-29 10:25:00,63.68,63.72,63.63,63.72,9092.0,54.74,54.7744,54.697,54.7744,9092.0
2018-08-29 10:30:00,63.72,63.8,63.72,63.75,13253.0,54.7744,54.8432,54.7744,54.8002,13253.0
2018-08-29 10:35:00,63.75,63.81,63.75,63.78,11911.0,54.8002,54.8518,54.8002,54.826,11911.0
2018-08-29 10:40:00,63.77,63.86,63.74,63.85,11375.0,54.8174,54.8948,54.7916,54.8862,11375.0
2018-08-29 10:45:00,63.86,63.94,63.85,63.9,23949.0,54.8948,54.9635,54.8862,54.9291,23949.0
2018-08-29 10:50:00,63.89,63.93,63.87,63.9,12622.0,54.9205,54.9549,54.9033,54.9291,12622.0
2018-08-29 10:55:00,63.92,64.1,63.87,64.04,58187.0,54.9463,55.1011,54.9033,55.0495,58187.0
2018-08-29 11:00:00,64.03,64.1,64.03,64.04,10223.0,55.0409,55.1011,55.0409,55.0495,10223.0
2018-08-29 11:05:00,64.03,64.14,64.03,64.11,15008.0,55.0409,55.1354,55.0409,55.1097,15008.0
2018-08-29 11:10:00,64.11,64.2,64.09,64.19,10502.0,55.1097,55.187,55.0925,55.1784,10502.0
2018-08-29 11:15:00,64.18,64.22,64.16,64.21,13075.0,55.1698,55.2042,55.1526,55.1956,13075.0
2018-08-29 11:20:00,64.2,64.21,64.16,64.19,10570.0,55.187,55.1956,55.1526,55.1784,10570.0
2018-08-29 11:25:00,64.19,64.26,64.18,64.26,20717.0,55.1784,55.2386,55.1698,55.2386,20717.0
2018-08-29 11:30:00,64.26,64.33,64.25,64.25,27811.0,55.2386,55.2988,55.23,55.23,27811.0
2018-08-29 11:35:00,64.25,64.27,64.21,64.25,10002.0,55.23,55.2472,55.1956,55.23,10002.0
2018-08-29 11:40:00,64.24,64.26,64.23,64.26,9848.0,55.2214,55.2386,55.2128,55.2386,9848.0
2018-08-29 11:45:00,64.27,64.31,64.25,64.29,22052.0,55.2472,55.2816,55.23,55.2644,22052.0
2018-08-29 11:50:00,64.29,64.39,64.28,64.37,8378.0,55.2644,55.3503,55.2558,55.3332,8378.0
2018-08-29 11:55:00,64.37,64.37,64.27,64.34,7432.0,55.3332,55.3332,55.2472,55.3074,7432.0
2018-08-29 12:00:00,64.34,64.36,64.29,64.31,7673.0,55.3074,55.3246,55.2644,55.2816,7673.0
2018-08-29 12:05:00,64.3,64.36,64.29,64.36,10289.0,55.273,55.3246,55.2644,55.3246,10289.0
2018-08-29 12:10:00,64.37,64.38,64.34,64.34,9294.0,55.3332,55.3417,55.3074,55.3074,9294.0
2018-08-29 12:15:00,64.34,64.37,64.32,64.36,5165.0,55.3074,55.3332,55.2902,55.3246,5165.0
2018-08-29 12:20:00,64.37,64.41,64.35,64.37,16658.0,55.3332,55.3675,55.316,55.3332,16658.0
2018-08-29 12:25:00,64.37,64.41,64.35,64.37,16006.0,55.3332,55.3675,55.316,55.3332,16006.0
2018-08-29 12:30:00,64.37,64.39,64.35,64.37,8970.0,55.3332,55.3503,55.316,55.3332,8970.0
2018-08-29 12:35:00,64.37,64.39,64.34,64.39,10694.0,55.3332,55.3503,55.3074,55.3503,10694.0
2018-08-29 12:40:00,64.39,64.49,64.39,64.47,20819.0,55.3503,55.4363,55.3503,55.4191,20819.0
2018-08-29 12:45:00,64.46,64.5,64.44,64.46,8962.0,55.4105,55.4449,55.3933,55.4105,8962.0
2018-08-29 12:50:00,64.45,64.45,64.4,64.42,8097.0,55.4019,55.4019,55.3589,55.3761,8097.0
2018-08-29 12:55:00,64.42,64.42,64.36,64.37,7177.0,55.3761,55.3761,55.3246,55.3332,7177.0
2018-08-29 13:00:00,64.37,64.39,64.37,64.37,9052.0,55.3332,55.3503,55.3332,55.3332,9052.0
2018-08-29 13:05:00,64.37,64.39,64.35,64.36,3950.0,55.3332,55.3503,55.316,55.3246,3950.0
2018-08-29 13:10:00,64.37,64.38,64.33,64.34,5838.0,55.3332,55.3417,55.2988,55.3074,5838.0
2018-08-29 13:15:00,64.33,64.34,64.27,64.29,6959.0,55.2988,55.3074,55.2472,55.2644,6959.0
2018-08-29 13:20:00,64.29,64.29,64.24,64.25,6443.0,55.2644,55.2644,55.2214,55.23,6443.0
2018-08-29 13:25:00,64.26,64.28,64.23,64.24,7899.0,55.2386,55.2558,55.2128,55.2214,7899.0
2018-08-29 13:30:00,64.23,64.24,64.19,64.22,10012.0,55.2128,55.2214,55.1784,55.2042,10012.0
2018-08-29 13:35:00,64.21,64.23,64.17,64.17,6694.0,55.1956,55.2128,55.1612,55.1612,6694.0
2018-08-29 13:40:00,64.18,64.21,64.16,64.17,4538.0,55.1698,55.1956,55.1526,55.1612,4538.0
2018-08-29 13:45:00,64.16,64.18,64.14,64.17,8574.0,55.1526,55.1698,55.1354,55.1612,8574.0
2018-08-29 13:50:00,64.17,64.21,64.17,64.2,4920.0,55.1612,55.1956,55.1612,55.187,4920.0
2018-08-29 13:55:00,64.19,64.24,64.19,64.22,6258.0,55.1784,55.2214,55.1784,55.2042,6258.0
2018-08-29 14:00:00,64.22,64.25,64.2,64.24,9807.0,55.2042,55.23,55.187,55.2214,9807.0
2018-08-29 14:05:00,64.24,64.27,64.23,64.27,7281.0,55.2214,55.2472,55.2128,55.2472,7281.0
2018-08-29 14:10:00,64.27,64.28,64.23,64.24,7125.0,55.2472,55.2558,55.2128,55.2214,7125.0
2018-08-29 14:15:00,64.24,64.26,64.24,64.26,3508.0,55.2214,55.2386,55.2214,55.2386,3508.0
2018-08-29 14:20:00,64.26,64.27,64.24,64.25,9757.0,55.2386,55.2472,55.2214,55.23,9757.0
2018-08-29 14:25:00,64.26,64.29,64.25,64.25,8237.0,55.2386,55.2644,55.23,55.23,8237.0
2018-08-29 14:30:00,64.25,64.28,64.24,64.25,8546.0,55.23,55.2558,55.2214,55.23,8546.0
2018-08-29 14:35:00,64.26,64.26,64.21,64.21,5752.0,55.2386,55.2386,55.1956,55.1956,5752.0
2018-08-29 14:40:00,64.21,64.25,64.2,64.24,10511.0,55.1956,55.23,55.187,55.2214,10511.0
2018-08-29 14:45:00,64.23,64.24,64.2,64.23,8099.0,55.2128,55.2214,55.187,55.2128,8099.0
2018-08-29 14:50:00,64.24,64.24,64.16,64.19,23311.0,55.2214,55.2214,55.1526,55.1784,23311.0
2018-08-29 14:55:00,64.18,64.2,64.17,64.2,9980.0,55.1698,55.187,55.1612,55.187,9980.0
2018-08-29 15:00:00,64.2,64.25,64.19,64.25,10585.0,55.187,55.23,55.1784,55.23,10585.0
2018-08-29 15:05:00,64.24,64.26,64.23,64.24,11090.0,55.2214,55.2386,55.2128,55.2214,11090.0
2018-08-29 15:10:00,64.23,64.27,64.23,64.27,5862.0,55.2128,55.2472,55.2128,55.2472,5862.0
2018-08-29 15:15:00,64.26,64.31,64.25,64.26,12602.0,55.2386,55.2816,55.23,55.2386,12602.0
2018-08-29 15:20:00,64.26,64.3,64.24,64.24,12512.0,55.2386,55.273,55.2214,55.2214,12512.0
2018-08-29 15:25:00,64.24,64.27,64.2,64.23,17880.0,55.2214,55.2472,55.187,55.2128,17880.0
2018-08-29 15:30:00,64.23,64.23,64.11,64.13,46410.0,55.2128,55.2128,55.1097,55.1268,46410.0
2018-08-29 15:35:00,64.13,64.18,64.13,64.16,30809.0,55.1268,55.1698,55.1268,55.1526,30809.0
2018-08-29 15:40:00,64.16,64.17,64.12,64.12,39868.0,55.1526,55.1612,55.1183,55.1183,39868.0
2018-08-29 15:45:00,64.13,64.14,64.04,64.07,68540.0,55.1268,55.1354,55.0495,55.0753,68540.0
2018-08-29 15:50:00,64.07,64.09,64.03,64.04,61805.0,55.0753,55.0925,55.0409,55.0495,61805.0
2018-08-29 15:55:00,64.04,64.09,64.01,64.08,99458.0,55.0495,55.0925,55.0237,55.0839,99458.0
2018-08-30 09:30:00,63.66,63.76,63.33,63.46,37846.0,54.7228,54.8088,54.4392,54.5509,37846.0
2018-08-30 09:35:00,63.49,63.63,63.33,63.33,26014.0,54.5767,54.697,54.4392,54.4392,26014.0
2018-08-30 09:40:00,63.33,63.34,63.21,63.29,10089.0,54.4392,54.4478,54.336,54.4048,10089.0
2018-08-30 09:45:00,63.3,63.32,63.07,63.08,13792.0,54.4134,54.4306,54.2157,54.2243,13792.0
2018-08-30 09:50:00,63.05,63.09,62.94,62.96,26869.0,54.1985,54.2329,54.1039,54.1211,26869.0
2018-08-30 09:55:00,62.95,63.04,62.88,63.02,18576.0,54.1125,54.1899,54.0523,54.1727,18576.0
2018-08-30 10:00:00,63.02,63.02,62.68,62.79,51405.0,54.1727,54.1727,53.8804,53.975,51405.0
2018-08-30 10:05:00,62.79,62.82,62.64,62.8,32100.0,53.975,54.0008,53.846,53.9836,32100.0
2018-08-30 10:10:00,62.81,62.9,62.75,62.83,19308.0,53.9922,54.0695,53.9406,54.0094,19308.0
2018-08-30 10:15:00,62.85,62.89,62.8,62.85,43632.0,54.0265,54.0609,53.9836,54.0265,43632.0
2018-08-30 10:20:00,62.85,62.96,62.84,62.84,15670.0,54.0265,54.1211,54.0179,54.0179,15670.0
2018-08-30 10:25:00,62.84,62.94,62.84,62.94,11340.0,54.0179,54.1039,54.0179,54.1039,11340.0
2018-08-30 10:30:00,62.95,62.97,62.88,62.95,37221.0,54.1125,54.1297,54.0523,54.1125,37221.0
2018-08-30 10:35:00,62.98,63.14,62.98,63.06,10043.0,54.1383,54.2758,54.1383,54.2071,10043.0
2018-08-30 10:40:00,63.06,63.09,63.04,63.09,7481.0,54.2071,54.2329,54.1899,54.2329,7481.0
2018-08-30 10:45:00,63.09,63.11,63.02,63.09,10817.0,54.2329,54.25,54.1727,54.2329,10817.0
2018-08-30 10:50:00,63.09,63.1,63.0,63.02,14369.0,54.2329,54.2414,54.1555,54.1727,14369.0
2018-08-30 10:55:00,63.02,63.06,63.0,63.01,6187.0,54.1727,54.2071,54.1555,54.1641,6187.0
2018-08-30 11:00:00,63.02,63.09,62.93,62.94,9813.0,54.1727,54.2329,54.0953,54.1039,9813.0
2018-08-30 11:05:00,62.94,62.95,62.84,62.89,12268.0,54.1039,54.1125,54.0179,54.0609,12268.0
2018-08-30 11:10:00,62.88,62.9,62.84,62.9,7648.0,54.0523,54.0695,54.0179,54.0695,7648.0
2018-08-30 11:15:00,62.9,62.93,62.89,62.89,5507.0,54.0695,54.0953,54.0609,54.0609,5507.0
2018-08-30 11:20:00,62.88,62.89,62.79,62.79,9200.0,54.0523,54.0609,53.975,53.975,9200.0
2018-08-30 11:25:00,62.77,62.79,62.71,62.77,8578.0,53.9578,53.975,53.9062,53.9578,8578.0
2018-08-30 11:30:00,62.78,62.81,62.76,62.76,10493.0,53.9664,53.9922,53.9492,53.9492,10493.0
2018-08-30 11:35:00,62.75,62.77,62.71,62.73,9183.0,53.9406,53.9578,53.9062,53.9234,9183.0
2018-08-30 11:40:00,62.74,62.79,62.7,62.74,9275.0,53.932,53.975,53.8976,53.932,9275.0
2018-08-30 11:45:00,62.76,62.8,62.75,62.8,5950.0,53.9492,53.9836,53.9406,53.9836,5950.0
2018-08-30 11:50:00,62.8,62.87,62.8,62.87,10823.0,53.9836,54.0437,53.9836,54.0437,10823.0
2018-08-30 11:55:00,62.88,62.92,62.75,62.85,49906.0,54.0523,54.0867,53.9406,54.0265,49906.0
2018-08-30 12:00:00,62.85,62.88,62.83,62.86,7786.0,54.0265,54.0523,54.0094,54.0351,7786.0
2018-08-30 12:05:00,62.86,62.89,62.85,62.88,4916.0,54.0351,54.0609,54.0265,54.0523,4916.0
2018-08-30 12:10:00,62.88,62.97,62.87,62.95,8028.0,54.0523,54.1297,54.0437,54.1125,8028.0
2018-08-30 12:15:00,62.94,62.97,62.79,62.8,31664.0,54.1039,54.1297,53.975,53.9836,31664.0
2018-08-30 12:20:00,62.79,62.82,62.78,62.8,8649.0,53.975,54.0008,53.9664,53.9836,8649.0
2018-08-30 12:25:00,62.8,62.82,62.78,62.79,19060.0,53.9836,54.0008,53.9664,53.975,19060.0
2018-08-30 12:30:00,62.8,62.86,62.79,62.86,13057.0,53.9836,54.0351,53.975,54.0351,13057.0
2018-08-30 12:35:00,62.87,62.92,62.85,62.9,14285.0,54.0437,54.0867,54.0265,54.0695,14285.0
2018-08-30 12:40:00,62.92,62.97,62.92,62.95,6820.0,54.0867,54.1297,54.0867,54.1125,6820.0
2018-08-30 12:45:00,62.95,62.95,62.86,62.87,13273.0,54.1125,54.1125,54.0351,54.0437,13273.0
2018-08-30 12:50:00,62.88,62.98,62.88,62.97,48600.0,54.0523,54.1383,54.0523,54.1297,48600.0
2018-08-30 12:55:00,62.96,63.0,62.9,62.93,30372.0,54.1211,54.1555,54.0695,54.0953,30372.0
2018-08-30 13:00:00,62.94,62.99,62.94,62.97,12241.0,54.1039,54.1469,54.1039,54.1297,12241.0
2018-08-30 13:05:00,62.98,63.0,62.97,62.99,24581.0,54.1383,54.1555,54.1297,54.1469,24581.0
2018-08-30 13:10:00,62.99,62.99,62.97,62.99,11809.0,54.1469,54.1469,54.1297,54.1469,11809.0
2018-08-30 13:15:00,62.99,63.0,62.96,62.97,27712.0,54.1469,54.1555,54.1211,54.1297,27712.0
2018-08-30 13:20:00,62.97,63.0,62.97,62.97,9026.0,54.1297,54.1555,54.1297,54.1297,9026.0
2018-08-30 13:25:00,62.97,62.97,62.92,62.94,6269.0,54.1297,54.1297,54.0867,54.1039,6269.0
2018-08-30 13:30:00,62.94,62.99,62.93,62.96,9919.0,54.1039,54.1469,54.0953,54.1211,9919.0
2018-08-30 13:35:00,62.96,63.06,62.94,63.05,33715.0,54.1211,54.2071,54.1039,54.1985,33715.0
2018-08-30 13:40:00,63.04,63.09,63.03,63.09,7987.0,54.1899,54.2329,54.1813,54.2329,7987.0
2018-08-30 13:45:00,63.09,63.16,63.09,63.09,15167.0,54.2329,54.293,54.2329,54.2329,15167.0
2018-08-30 13:50:00,63.09,63.11,63.06,63.08,11042.0,54.2329,54.25,54.2071,54.2243,11042.0
2018-08-30 13:55:00,63.09,63.09,63.04,63.04,12789.0,54.2329,54.2329,54.1899,54.1899,12789.0
2018-08-30 14:00:00,63.04,63.04,62.99,63.03,9055.0,54.1899,54.1899,54.1469,54.1813,9055.0
2018-08-30 14:05:00,63.03,63.03,62.97,62.97,10167.0,54.1813,54.1813,54.1297,54.1297,10167.0
2018-08-30 14:10:00,62.98,63.01,62.95,62.98,19955.0,54.1383,54.1641,54.1125,54.1383,19955.0
2018-08-30 14:15:00,62.99,63.05,62.79,62.79,15693.0,54.1469,54.1985,53.975,53.975,15693.0
2018-08-30 14:20:00,62.8,62.8,62.69,62.77,34673.0,53.9836,53.9836,53.889,53.9578,34673.0
2018-08-30 14:25:00,62.78,62.83,62.77,62.79,19998.0,53.9664,54.0094,53.9578,53.975,19998.0
2018-08-30 14:30:00,62.79,62.8,62.73,62.75,94871.0,53.975,53.9836,53.9234,53.9406,94871.0
2018-08-30 14:35:00,62.74,62.79,62.74,62.79,43979.0,53.932,53.975,53.932,53.975,43979.0
2018-08-30 14:40:00,62.8,62.89,62.79,62.84,19360.0,53.9836,54.0609,53.975,54.0179,19360.0
2018-08-30 14:45:00,62.84,62.96,62.81,62.84,28995.0,54.0179,54.1211,53.9922,54.0179,28995.0
2018-08-30 14:50:00,62.84,62.87,62.72,62.72,78859.0,54.0179,54.0437,53.9148,53.9148,78859.0
2018-08-30 14:55:00,62.72,62.72,62.64,62.66,26591.0,53.9148,53.9148,53.846,53.8632,26591.0
2018-08-30 15:00:00,62.65,62.67,62.55,62.6,19679.0,53.8546,53.8718,53.7687,53.8116,19679.0
2018-08-30 15:05:00,62.59,62.68,62.59,62.62,12614.0,53.803,53.8804,53.803,53.8288,12614.0
2018-08-30 15:10:00,62.62,62.68,62.59,62.64,13288.0,53.8288,53.8804,53.803,53.846,13288.0
2018-08-30 15:15:00,62.63,62.66,62.59,62.64,12707.0,53.8374,53.8632,53.803,53.846,12707.0
2018-08-30 15:20:00,62.65,62.71,62.63,62.67,43815.0,53.8546,53.9062,53.8374,53.8718,43815.0
2018-08-30 15:25:00,62.67,62.7,62.67,62.68,15674.0,53.8718,53.8976,53.8718,53.8804,15674.0
2018-08-30 15:30:00,62.69,62.73,62.68,62.71,55225.0,53.889,53.9234,53.8804,53.9062,55225.0
2018-08-30 15:35:00,62.7,62.72,62.58,62.7,77499.0,53.8976,53.9148,53.7944,53.8976,77499.0
2018-08-30 15:40:00,62.7,62.75,62.67,62.7,29713.0,53.8976,53.9406,53.8718,53.8976,29713.0
2018-08-30 15:45:00,62.71,62.78,62.7,62.71,114089.0,53.9062,53.9664,53.8976,53.9062,114089.0
2018-08-30 15:50:00,62.69,62.79,62.68,62.78,46908.0,53.889,53.975,53.8804,53.9664,46908.0
2018-08-30 15:55:00,62.77,62.82,62.73,62.79,98223.0,53.9578,54.0008,53.9234,53.975,98223.0
2018-08-31 09:30:00,62.45,62.73,62.38,62.63,36722.0,53.6827,53.9234,53.6225,53.8374,36722.0
2018-08-31 09:35:00,62.67,62.8,62.47,62.53,21498.0,53.8718,53.9836,53.6999,53.7515,21498.0
2018-08-31 09:40:00,62.45,62.66,62.34,62.66,6042.0,53.6827,53.8632,53.5881,53.8632,6042.0
2018-08-31 09:45:00,62.59,62.74,62.55,62.55,3304.0,53.803,53.932,53.7687,53.7687,3304.0
2018-08-31 09:50:00,62.59,62.66,62.52,62.63,7670.0,53.803,53.8632,53.7429,53.8374,7670.0
2018-08-31 09:55:00,62.63,62.89,62.63,62.86,9259.0,53.8374,54.0609,53.8374,54.0351,9259.0
2018-08-31 10:00:00,62.89,62.94,62.75,62.78,14289.0,54.0609,54.1039,53.9406,53.9664,14289.0
2018-08-31 10:05:00,62.81,63.0,62.79,62.9,38724.0,53.9922,54.1555,53.975,54.0695,38724.0
2018-08-31 10:10:00,62.89,63.01,62.86,63.01,11351.0,54.0609,54.1641,54.0351,54.1641,11351.0
2018-08-31 10:15:00,62.99,63.0,62.83,62.88,9404.0,54.1469,54.1555,54.0094,54.0523,9404.0
2018-08-31 10:20:00,62.88,62.9,62.83,62.85,9469.0,54.0523,54.0695,54.0094,54.0265,9469.0
2018-08-31 10:25:00,62.87,62.88,62.76,62.8,14154.0,54.0437,54.0523,53.9492,53.9836,14154.0
2018-08-31 10:30:00,62.8,62.88,62.78,62.79,9261.0,53.9836,54.0523,53.9664,53.975,9261.0
2018-08-31 10:35:00,62.79,62.84,62.76,62.84,16519.0,53.975,54.0179,53.9492,54.0179,16519.0
2018-08-31 10:40:00,62.83,62.9,62.8,62.9,8711.0,54.0094,54.0695,53.9836,54.0695,8711.0
2018-08-31 10:45:00,62.88,62.88,62.74,62.75,17665.0,54.0523,54.0523,53.932,53.9406,17665.0
2018-08-31 10:50:00,62.74,62.76,62.66,62.67,7982.0,53.932,53.9492,53.8632,53.8718,7982.0
2018-08-31 10:55:00,62.66,62.69,62.62,62.62,15506.0,53.8632,53.889,53.8288,53.8288,15506.0
2018-08-31 11:00:00,62.63,62.81,62.62,62.78,17321.0,53.8374,53.9922,53.8288,53.9664,17321.0
2018-08-31 11:05:00,62.79,62.79,62.66,62.66,8809.0,53.975,53.975,53.8632,53.8632,8809.0
2018-08-31 11:10:00,62.65,62.68,62.64,62.66,11921.0,53.8546,53.8804,53.846,53.8632,11921.0
2018-08-31 11:15:00,62.64,62.7,62.63,62.68,10032.0,53.846,53.8976,53.8374,53.8804,10032.0
2018-08-31 11:20:00,62.66,62.66,62.56,62.59,9907.0,53.8632,53.8632,53.7773,53.803,9907.0
2018-08-31 11:25:00,62.58,62.62,62.57,62.58,12080.0,53.7944,53.8288,53.7859,53.7944,12080.0
2018-08-31 11:30:00,62.6,62.7,62.6,62.69,6983.0,53.8116,53.8976,53.8116,53.889,6983.0
2018-08-31 11:35:00,62.71,62.78,62.7,62.74,17146.0,53.9062,53.9664,53.8976,53.932,17146.0
2018-08-31 11:40:00,62.74,62.77,62.64,62.66,19188.0,53.932,53.9578,53.846,53.8632,19188.0
2018-08-31 11:45:00,62.67,62.69,62.59,62.6,8462.0,53.8718,53.889,53.803,53.8116,8462.0
2018-08-31 11:50:00,62.6,62.67,62.58,62.59,8045.0,53.8116,53.8718,53.7944,53.803,8045.0
2018-08-31 11:55:00,62.59,62.63,62.55,62.55,10526.0,53.803,53.8374,53.7687,53.7687,10526.0
2018-08-31 12:00:00,62.55,62.55,62.5,62.51,8670.0,53.7687,53.7687,53.7257,53.7343,8670.0
2018-08-31 12:05:00,62.51,62.51,62.39,62.47,15484.0,53.7343,53.7343,53.6311,53.6999,15484.0
2018-08-31 12:10:00,62.46,62.51,62.44,62.47,10954.0,53.6913,53.7343,53.6741,53.6999,10954.0
2018-08-31 12:15:00,62.48,62.55,62.47,62.53,10476.0,53.7085,53.7687,53.6999,53.7515,10476.0
2018-08-31 12:20:00,62.53,62.53,62.47,62.5,10378.0,53.7515,53.7515,53.6999,53.7257,10378.0
2018-08-31 12:25:00,62.51,62.53,62.48,62.51,9799.0,53.7343,53.7515,53.7085,53.7343,9799.0
2018-08-31 12:30:00,62.52,62.53,62.45,62.51,12940.0,53.7429,53.7515,53.6827,53.7343,12940.0
2018-08-31 12:35:00,62.52,62.59,62.52,62.56,13048.0,53.7429,53.803,53.7429,53.7773,13048.0
2018-08-31 12:40:00,62.58,62.62,62.57,62.6,7599.0,53.7944,53.8288,53.7859,53.8116,7599.0
2018-08-31 12:45:00,62.59,62.64,62.58,62.58,11116.0,53.803,53.846,53.7944,53.7944,11116.0
2018-08-31 12:50:00,62.58,62.61,62.54,62.56,11712.0,53.7944,53.8202,53.7601,53.7773,11712.0
2018-08-31 12:55:00,62.56,62.63,62.55,62.6,18433.0,53.7773,53.8374,53.7687,53.8116,18433.0
2018-08-31 13:00:00,62.6,62.62,62.57,62.6,9800.0,53.8116,53.8288,53.7859,53.8116,9800.0
2018-08-31 13:05:00,62.6,62.68,62.58,62.67,6701.0,53.8116,53.8804,53.7944,53.8718,6701.0
2018-08-31 13:10:00,62.67,62.7,62.66,62.69,6890.0,53.8718,53.8976,53.8632,53.889,6890.0
2018-08-31 13:15:00,62.69,62.75,62.66,62.66,11174.0,53.889,53.9406,53.8632,53.8632,11174.0
2018-08-31 13:20:00,62.67,62.67,62.63,62.63,12625.0,53.8718,53.8718,53.8374,53.8374,12625.0
2018-08-31 13:25:00,62.63,62.64,62.58,62.6,7970.0,53.8374,53.846,53.7944,53.8116,7970.0
2018-08-31 13:30:00,62.6,62.6,62.48,62.52,30844.0,53.8116,53.8116,53.7085,53.7429,30844.0
2018-08-31 13:35:00,62.53,62.56,62.49,62.49,7113.0,53.7515,53.7773,53.7171,53.7171,7113.0
2018-08-31 13:40:00,62.5,62.55,62.5,62.51,16977.0,53.7257,53.7687,53.7257,53.7343,16977.0
2018-08-31 13:45:00,62.5,62.62,62.5,62.6,16149.0,53.7257,53.8288,53.7257,53.8116,16149.0
2018-08-31 13:50:00,62.61,62.62,62.57,62.57,11846.0,53.8202,53.8288,53.7859,53.7859,11846.0
2018-08-31 13:55:00,62.57,62.65,62.56,62.64,12475.0,53.7859,53.8546,53.7773,53.846,12475.0
2018-08-31 14:00:00,62.64,62.66,62.58,62.59,15753.0,53.846,53.8632,53.7944,53.803,15753.0
2018-08-31 14:05:00,62.59,62.59,62.51,62.53,13388.0,53.803,53.803,53.7343,53.7515,13388.0
2018-08-31 14:10:00,62.54,62.54,62.43,62.45,12042.0,53.7601,53.7601,53.6655,53.6827,12042.0
2018-08-31 14:15:00,62.45,62.46,62.4,62.41,14552.0,53.6827,53.6913,53.6397,53.6483,14552.0
2018-08-31 14:20:00,62.41,62.42,62.34,62.34,21594.0,53.6483,53.6569,53.5881,53.5881,21594.0
2018-08-31 14:25:00,62.34,62.41,62.32,62.38,33082.0,53.5881,53.6483,53.571,53.6225,33082.0
2018-08-31 14:30:00,62.38,62.43,62.37,62.42,19056.0,53.6225,53.6655,53.6139,53.6569,19056.0
2018-08-31 14:35:00,62.42,62.42,62.39,62.4,13792.0,53.6569,53.6569,53.6311,53.6397,13792.0
2018-08-31 14:40:00,62.4,62.47,62.39,62.44,16655.0,53.6397,53.6999,53.6311,53.6741,16655.0
2018-08-31 14:45:00,62.44,62.51,62.43,62.51,12780.0,53.6741,53.7343,53.6655,53.7343,12780.0
2018-08-31 14:50:00,62.5,62.57,62.49,62.54,17335.0,53.7257,53.7859,53.7171,53.7601,17335.0
2018-08-31 14:55:00,62.54,62.55,62.39,62.39,20275.0,53.7601,53.7687,53.6311,53.6311,20275.0
2018-08-31 15:00:00,62.39,62.41,62.34,62.41,48276.0,53.6311,53.6483,53.5881,53.6483,48276.0
2018-08-31 15:05:00,62.4,62.41,62.39,62.4,33365.0,53.6397,53.6483,53.6311,53.6397,33365.0
2018-08-31 15:10:00,62.4,62.46,62.4,62.44,18279.0,53.6397,53.6913,53.6397,53.6741,18279.0
2018-08-31 15:15:00,62.45,62.47,62.44,62.47,21087.0,53.6827,53.6999,53.6741,53.6999,21087.0
2018-08-31 15:20:00,62.46,62.47,62.38,62.41,28118.0,53.6913,53.6999,53.6225,53.6483,28118.0
2018-08-31 15:25:00,62.41,62.41,62.31,62.32,35663.0,53.6483,53.6483,53.5624,53.571,35663.0
2018-08-31 15:30:00,62.32,62.47,62.3,62.47,62104.0,53.571,53.6999,53.5538,53.6999,62104.0
2018-08-31 15:35:00,62.47,62.54,62.47,62.49,32849.0,53.6999,53.7601,53.6999,53.7171,32849.0
2018-08-31 15:40:00,62.49,62.49,62.25,62.41,101559.0,53.7171,53.7171,53.5108,53.6483,101559.0
2018-08-31 15:45:00,62.42,62.52,62.42,62.48,39614.0,53.6569,53.7429,53.6569,53.7085,39614.0
2018-08-31 15:50:00,62.48,62.49,62.44,62.44,72023.0,53.7085,53.7171,53.6741,53.6741,72023.0
2018-08-31 15:55:00,62.45,62.53,62.39,62.49,194544.0,53.6827,53.7515,53.6311,53.7171,194544.0
2018-09-04 09:30:00,61.75,61.78,61.31,61.47,67297.0,53.081,53.1068,52.7027,52.8403,67297.0
2018-09-04 09:35:00,61.46,61.51,61.29,61.31,24833.0,52.8317,52.8747,52.6856,52.7027,24833.0
2018-09-04 09:40:00,61.37,61.51,61.26,61.48,35368.0,52.7543,52.8747,52.6598,52.8489,35368.0
2018-09-04 09:45:00,61.53,61.78,61.53,61.6,41633.0,52.8919,53.1068,52.8919,52.952,41633.0
2018-09-04 09:50:00,61.6,61.71,61.53,61.6,26182.0,52.952,53.0466,52.8919,52.952,26182.0
2018-09-04 09:55:00,61.62,61.75,61.6,61.71,35696.0,52.9692,53.081,52.952,53.0466,35696.0
2018-09-04 10:00:00,61.71,61.95,61.68,61.87,43461.0,53.0466,53.2529,53.0208,53.1841,43461.0
2018-09-04 10:05:00,61.87,62.14,61.84,62.12,122777.0,53.1841,53.4162,53.1583,53.399,122777.0
2018-09-04 10:10:00,62.13,62.27,62.11,62.26,109580.0,53.4076,53.528,53.3904,53.5194,109580.0
2018-09-04 10:15:00,62.24,62.37,62.17,62.27,53709.0,53.5022,53.6139,53.442,53.528,53709.0
2018-09-04 10:20:00,62.3,62.47,62.21,62.4,35836.0,53.5538,53.6999,53.4764,53.6397,35836.0
2018-09-04 10:25:00,62.4,62.47,62.31,62.33,30877.0,53.6397,53.6999,53.5624,53.5795,30877.0
2018-09-04 10:30:00,62.35,62.35,62.26,62.33,25788.0,53.5967,53.5967,53.5194,53.5795,25788.0
2018-09-04 10:35:00,62.32,62.32,62.2,62.29,11534.0,53.571,53.571,53.4678,53.5452,11534.0
2018-09-04 10:40:00,62.31,62.42,62.31,62.4,14379.0,53.5624,53.6569,53.5624,53.6397,14379.0
2018-09-04 10:45:00,62.39,62.4,62.24,62.4,19112.0,53.6311,53.6397,53.5022,53.6397,19112.0
2018-09-04 10:50:00,62.39,62.5,62.38,62.44,29536.0,53.6311,53.7257,53.6225,53.6741,29536.0
2018-09-04 10:55:00,62.45,62.47,62.39,62.39,14021.0,53.6827,53.6999,53.6311,53.6311,14021.0
2018-09-04 11:00:00,62.37,62.37,62.29,62.3,12167.0,53.6139,53.6139,53.5452,53.5538,12167.0
2018-09-04 11:05:00,62.28,62.3,62.15,62.16,21617.0,53.5366,53.5538,53.4248,53.4334,21617.0
2018-09-04 11:10:00,62.16,62.18,62.06,62.09,13282.0,53.4334,53.4506,53.3475,53.3732,13282.0
2018-09-04 11:15:00,62.1,62.13,62.02,62.13,16681.0,53.3818,53.4076,53.3131,53.4076,16681.0
2018-09-04 11:20:00,62.13,62.18,62.09,62.1,34980.0,53.4076,53.4506,53.3732,53.3818,34980.0
2018-09-04 11:25:00,62.1,62.19,62.03,62.09,52737.0,53.3818,53.4592,53.3217,53.3732,52737.0
2018-09-04 11:30:00,62.1,62.2,62.1,62.14,8623.0,53.3818,53.4678,53.3818,53.4162,8623.0
2018-09-04 11:35:00,62.14,62.22,62.09,62.22,10305.0,53.4162,53.485,53.3732,53.485,10305.0
2018-09-04 11:40:00,62.22,62.24,62.13,62.13,9049.0,53.485,53.5022,53.4076,53.4076,9049.0
2018-09-04 11:45:00,62.14,62.18,62.1,62.12,10311.0,53.4162,53.4506,53.3818,53.399,10311.0
2018-09-04 11:50:00,62.13,62.13,62.03,62.09,9129.0,53.4076,53.4076,53.3217,53.3732,9129.0
2018-09-04 11:55:00,62.08,62.1,62.05,62.05,9914.0,53.3646,53.3818,53.3389,53.3389,9914.0
2018-09-04 12:00:00,62.06,62.07,62.03,62.05,11045.0,53.3475,53.356,53.3217,53.3389,11045.0
2018-09-04 12:05:00,62.04,62.1,62.0,62.08,5625.0,53.3303,53.3818,53.2959,53.3646,5625.0
2018-09-04 12:10:00,62.08,62.09,62.03,62.04,22401.0,53.3646,53.3732,53.3217,53.3303,22401.0
2018-09-04 12:15:00,62.04,62.16,62.01,62.14,73954.0,53.3303,53.4334,53.3045,53.4162,73954.0
2018-09-04 12:20:00,62.15,62.15,62.05,62.07,14035.0,53.4248,53.4248,53.3389,53.356,14035.0
2018-09-04 12:25:00,62.06,62.11,62.06,62.1,22621.0,53.3475,53.3904,53.3475,53.3818,22621.0
2018-09-04 12:30:00,62.1,62.12,62.09,62.1,38880.0,53.3818,53.399,53.3732,53.3818,38880.0
2018-09-04 12:35:00,62.11,62.14,62.06,62.08,16224.0,53.3904,53.4162,53.3475,53.3646,16224.0
2018-09-04 12:40:00,62.09,62.16,62.09,62.1,19391.0,53.3732,53.4334,53.3732,53.3818,19391.0
2018-09-04 12:45:00,62.1,62.14,62.07,62.14,9892.0,53.3818,53.4162,53.356,53.4162,9892.0
2018-09-04 12:50:00,62.14,62.15,62.09,62.15,8615.0,53.4162,53.4248,53.3732,53.4248,8615.0
2018-09-04 12:55:00,62.15,62.19,62.1,62.12,9716.0,53.4248,53.4592,53.3818,53.399,9716.0
2018-09-04 13:00:00,62.12,62.18,62.12,62.15,19125.0,53.399,53.4506,53.399,53.4248,19125.0
2018-09-04 13:05:00,62.16,62.16,62.1,62.14,9906.0,53.4334,53.4334,53.3818,53.4162,9906.0
2018-09-04 13:10:00,62.14,62.21,62.12,62.19,35220.0,53.4162,53.4764,53.399,53.4592,35220.0
2018-09-04 13:15:00,62.19,62.2,62.15,62.15,15674.0,53.4592,53.4678,53.4248,53.4248,15674.0
2018-09-04 13:20:00,62.15,62.16,62.11,62.15,7644.0,53.4248,53.4334,53.3904,53.4248,7644.0
2018-09-04 13:25:00,62.15,62.16,62.12,62.16,8974.0,53.4248,53.4334,53.399,53.4334,8974.0
2018-09-04 13:30:00,62.17,62.18,62.14,62.16,15174.0,53.442,53.4506,53.4162,53.4334,15174.0
2018-09-04 13:35:00,62.16,62.2,62.14,62.15,15984.0,53.4334,53.4678,53.4162,53.4248,15984.0
2018-09-04 13:40:00,62.15,62.21,62.11,62.12,13920.0,53.4248,53.4764,53.3904,53.399,13920.0
2018-09-04 13:45:00,62.13,62.21,62.13,62.2,13479.0,53.4076,53.4764,53.4076,53.4678,13479.0
2018-09-04 13:50:00,62.2,62.26,62.18,62.26,13501.0,53.4678,53.5194,53.4506,53.5194,13501.0
2018-09-04 13:55:00,62.24,62.25,62.18,62.22,12512.0,53.5022,53.5108,53.4506,53.485,12512.0
2018-09-04 14:00:00,62.23,62.36,62.21,62.35,10874.0,53.4936,53.6053,53.4764,53.5967,10874.0
2018-09-04 14:05:00,62.35,62.35,62.28,62.34,36594.0,53.5967,53.5967,53.5366,53.5881,36594.0
2018-09-04 14:10:00,62.34,62.35,62.27,62.31,28177.0,53.5881,53.5967,53.528,53.5624,28177.0
2018-09-04 14:15:00,62.32,62.49,62.32,62.45,30427.0,53.571,53.7171,53.571,53.6827,30427.0
2018-09-04 14:20:00,62.45,62.51,62.43,62.49,16802.0,53.6827,53.7343,53.6655,53.7171,16802.0
2018-09-04 14:25:00,62.48,62.49,62.44,62.44,13916.0,53.7085,53.7171,53.6741,53.6741,13916.0
2018-09-04 14:30:00,62.43,62.46,62.39,62.4,17195.0,53.6655,53.6913,53.6311,53.6397,17195.0
2018-09-04 14:35:00,62.4,62.44,62.4,62.41,10376.0,53.6397,53.6741,53.6397,53.6483,10376.0
2018-09-04 14:40:00,62.4,62.43,62.4,62.41,10036.0,53.6397,53.6655,53.6397,53.6483,10036.0
2018-09-04 14:45:00,62.42,62.42,62.37,62.39,14952.0,53.6569,53.6569,53.6139,53.6311,14952.0
2018-09-04 14:50:00,62.39,62.44,62.39,62.43,15326.0,53.6311,53.6741,53.6311,53.6655,15326.0
2018-09-04 14:55:00,62.42,62.47,62.42,62.46,17987.0,53.6569,53.6999,53.6569,53.6913,17987.0
2018-09-04 15:00:00,62.46,62.47,62.32,62.35,19969.0,53.6913,53.6999,53.571,53.5967,19969.0
2018-09-04 15:05:00,62.34,62.36,62.33,62.33,17548.0,53.5881,53.6053,53.5795,53.5795,17548.0
2018-09-04 15:10:00,62.34,62.35,62.29,62.3,19229.0,53.5881,53.5967,53.5452,53.5538,19229.0
2018-09-04 15:15:00,62.3,62.33,62.29,62.33,7281.0,53.5538,53.5795,53.5452,53.5795,7281.0
2018-09-04 15:20:00,62.33,62.34,62.27,62.28,13177.0,53.5795,53.5881,53.528,53.5366,13177.0
2018-09-04 15:25:00,62.28,62.28,62.21,62.23,54365.0,53.5366,53.5366,53.4764,53.4936,54365.0
2018-09-04 15:30:00,62.23,62.24,62.16,62.18,21801.0,53.4936,53.5022,53.4334,53.4506,21801.0
2018-09-04 15:35:00,62.18,62.19,62.15,62.18,33324.0,53.4506,53.4592,53.4248,53.4506,33324.0
2018-09-04 15:40:00,62.17,62.17,62.09,62.1,46355.0,53.442,53.442,53.3732,53.3818,46355.0
2018-09-04 15:45:00,62.11,62.16,62.07,62.09,40785.0,53.3904,53.4334,53.356,53.3732,40785.0
2018-09-04 15:50:00,62.1,62.11,62.04,62.1,51767.0,53.3818,53.3904,53.3303,53.3818,51767.0
2018-09-04 15:55:00,62.1,62.22,62.07,62.21,136852.0,53.3818,53.485,53.356,53.4764,136852.0
2018-09-05 09:30:00,62.04,62.04,61.84,61.97,33462.0,53.3303,53.3303,53.1583,53.2701,33462.0
2018-09-05 09:35:00,61.99,62.21,61.95,62.2,34349.0,53.2873,53.4764,53.2529,53.4678,34349.0
2018-09-05 09:40:00,62.19,62.51,62.19,62.5,14758.0,53.4592,53.7343,53.4592,53.7257,14758.0
2018-09-05 09:45:00,62.47,62.61,62.46,62.58,30700.0,53.6999,53.8202,53.6913,53.7944,30700.0
2018-09-05 09:50:00,62.59,62.6,62.36,62.36,18075.0,53.803,53.8116,53.6053,53.6053,18075.0
2018-09-05 09:55:00,62.38,62.44,62.3,62.34,11857.0,53.6225,53.6741,53.5538,53.5881,11857.0
2018-09-05 10:00:00,62.33,62.33,62.22,62.3,21047.0,53.5795,53.5795,53.485,53.5538,21047.0
2018-09-05 10:05:00,62.3,62.31,62.24,62.27,9878.0,53.5538,53.5624,53.5022,53.528,9878.0
2018-09-05 10:10:00,62.28,62.3,62.07,62.07,41692.0,53.5366,53.5538,53.356,53.356,41692.0
2018-09-05 10:15:00,62.09,62.18,62.06,62.09,27333.0,53.3732,53.4506,53.3475,53.3732,27333.0
2018-09-05 10:20:00,62.06,62.07,61.88,61.98,30839.0,53.3475,53.356,53.1927,53.2787,30839.0
2018-09-05 10:25:00,62.0,62.18,61.98,62.17,35135.0,53.2959,53.4506,53.2787,53.442,35135.0
2018-09-05 10:30:00,62.15,62.16,62.04,62.16,18707.0,53.4248,53.4334,53.3303,53.4334,18707.0
2018-09-05 10:35:00,62.13,62.23,62.1,62.21,12293.0,53.4076,53.4936,53.3818,53.4764,12293.0
2018-09-05 10:40:00,62.21,62.27,62.2,62.26,14896.0,53.4764,53.528,53.4678,53.5194,14896.0
2018-09-05 10:45:00,62.24,62.36,62.22,62.34,10921.0,53.5022,53.6053,53.485,53.5881,10921.0
2018-09-05 10:50:00,62.35,62.37,62.27,62.37,7730.0,53.5967,53.6139,53.528,53.6139,7730.0
2018-09-05 10:55:00,62.39,62.5,62.39,62.47,30283.0,53.6311,53.7257,53.6311,53.6999,30283.0
2018-09-05 11:00:00,62.48,62.5,62.43,62.47,18912.0,53.7085,53.7257,53.6655,53.6999,18912.0
2018-09-05 11:05:00,62.47,62.65,62.47,62.63,16223.0,53.6999,53.8546,53.6999,53.8374,16223.0
2018-09-05 11:10:00,62.63,62.7,62.62,62.65,25512.0,53.8374,53.8976,53.8288,53.8546,25512.0
2018-09-05 11:15:00,62.63,62.82,62.62,62.78,13199.0,53.8374,54.0008,53.8288,53.9664,13199.0
2018-09-05 11:20:00,62.79,62.81,62.71,62.74,11223.0,53.975,53.9922,53.9062,53.932,11223.0
2018-09-05 11:25:00,62.74,62.74,62.56,62.57,17795.0,53.932,53.932,53.7773,53.7859,17795.0
2018-09-05 11:30:00,62.55,62.73,62.54,62.72,23446.0,53.7687,53.9234,53.7601,53.9148,23446.0
2018-09-05 11:35:00,62.74,62.87,62.72,62.86,36814.0,53.932,54.0437,53.9148,54.0351,36814.0
2018-09-05 11:40:00,62.86,62.9,62.82,62.87,13546.0,54.0351,54.0695,54.0008,54.0437,13546.0
2018-09-05 11:45:00,62.89,62.89,62.77,62.88,27326.0,54.0609,54.0609,53.9578,54.0523,27326.0
2018-09-05 11:50:00,62.89,62.98,62.88,62.94,12529.0,54.0609,54.1383,54.0523,54.1039,12529.0
2018-09-05 11:55:00,62.95,62.97,62.87,62.93,11467.0,54.1125,54.1297,54.0437,54.0953,11467.0
2018-09-05 12:00:00,62.94,63.04,62.94,62.97,15184.0,54.1039,54.1899,54.1039,54.1297,15184.0
2018-09-05 12:05:00,62.99,63.03,62.98,62.98,12119.0,54.1469,54.1813,54.1383,54.1383,12119.0
2018-09-05 12:10:00,62.98,63.0,62.91,62.92,8331.0,54.1383,54.1555,54.0781,54.0867,8331.0
2018-09-05 12:15:00,62.92,63.09,62.92,63.09,23925.0,54.0867,54.2329,54.0867,54.2329,23925.0
2018-09-05 12:20:00,63.09,63.13,63.07,63.1,21902.0,54.2329,54.2672,54.2157,54.2414,21902.0
2018-09-05 12:25:00,63.11,63.18,63.11,63.17,19273.0,54.25,54.3102,54.25,54.3016,19273.0
2018-09-05 12:30:00,63.18,63.28,63.17,63.27,30252.0,54.3102,54.3962,54.3016,54.3876,30252.0
2018-09-05 12:35:00,63.26,63.27,63.22,63.22,19949.0,54.379,54.3876,54.3446,54.3446,19949.0
2018-09-05 12:40:00,63.21,63.23,63.18,63.21,15184.0,54.336,54.3532,54.3102,54.336,15184.0
2018-09-05 12:45:00,63.21,63.33,63.21,63.32,22747.0,54.336,54.4392,54.336,54.4306,22747.0
2018-09-05 12:50:00,63.33,63.39,63.31,63.36,28079.0,54.4392,54.4907,54.422,54.4649,28079.0
2018-09-05 12:55:00,63.36,63.38,63.26,63.3,25074.0,54.4649,54.4821,54.379,54.4134,25074.0
2018-09-05 13:00:00,63.3,63.37,63.27,63.37,44932.0,54.4134,54.4735,54.3876,54.4735,44932.0
2018-09-05 13:05:00,63.37,63.52,63.35,63.46,29813.0,54.4735,54.6025,54.4563,54.5509,29813.0
2018-09-05 13:10:00,63.47,63.55,63.45,63.55,25132.0,54.5595,54.6283,54.5423,54.6283,25132.0
2018-09-05 13:15:00,63.54,63.67,63.54,63.64,25800.0,54.6197,54.7314,54.6197,54.7056,25800.0
2018-09-05 13:20:00,63.64,63.66,63.6,63.6,25655.0,54.7056,54.7228,54.6713,54.6713,25655.0
2018-09-05 13:25:00,63.6,63.64,63.55,63.63,19513.0,54.6713,54.7056,54.6283,54.697,19513.0
2018-09-05 13:30:00,63.62,63.69,63.62,63.66,31156.0,54.6884,54.7486,54.6884,54.7228,31156.0
2018-09-05 13:35:00,63.66,63.66,63.5,63.57,26667.0,54.7228,54.7228,54.5853,54.6455,26667.0
2018-09-05 13:40:00,63.56,63.59,63.45,63.59,31401.0,54.6369,54.6627,54.5423,54.6627,31401.0
2018-09-05 13:45:00,63.58,63.64,63.52,63.53,28674.0,54.6541,54.7056,54.6025,54.6111,28674.0
2018-09-05 13:50:00,63.54,63.72,63.54,63.72,24452.0,54.6197,54.7744,54.6197,54.7744,24452.0
2018-09-05 13:55:00,63.73,63.73,63.63,63.67,28767.0,54.783,54.783,54.697,54.7314,28767.0
2018-09-05 14:00:00,63.69,63.8,63.69,63.71,35986.0,54.7486,54.8432,54.7486,54.7658,35986.0
2018-09-05 14:05:00,63.71,63.75,63.68,63.75,37608.0,54.7658,54.8002,54.74,54.8002,37608.0
2018-09-05 14:10:00,63.75,63.77,63.66,63.66,25086.0,54.8002,54.8174,54.7228,54.7228,25086.0
2018-09-05 14:15:00,63.66,63.73,63.63,63.72,50170.0,54.7228,54.783,54.697,54.7744,50170.0
2018-09-05 14:20:00,63.73,63.74,63.58,63.65,30165.0,54.783,54.7916,54.6541,54.7142,30165.0
2018-09-05 14:25:00,63.66,63.69,63.6,63.6,28835.0,54.7228,54.7486,54.6713,54.6713,28835.0
2018-09-05 14:30:00,63.61,63.63,63.58,63.62,23252.0,54.6798,54.697,54.6541,54.6884,23252.0
2018-09-05 14:35:00,63.62,63.64,63.5,63.64,28597.0,54.6884,54.7056,54.5853,54.7056,28597.0
2018-09-05 14:40:00,63.64,63.73,63.64,63.7,31457.0,54.7056,54.783,54.7056,54.7572,31457.0
2018-09-05 14:45:00,63.7,63.7,63.6,63.63,34440.0,54.7572,54.7572,54.6713,54.697,34440.0
2018-09-05 14:50:00,63.64,63.68,63.54,63.68,21946.0,54.7056,54.74,54.6197,54.74,21946.0
2018-09-05 14:55:00,63.68,63.76,63.66,63.76,27846.0,54.74,54.8088,54.7228,54.8088,27846.0
2018-09-05 15:00:00,63.75,63.75,63.64,63.65,41849.0,54.8002,54.8002,54.7056,54.7142,41849.0
2018-09-05 15:05:00,63.65,63.65,63.59,63.62,29164.0,54.7142,54.7142,54.6627,54.6884,29164.0
2018-09-05 15:10:00,63.62,63.64,63.57,63.63,29648.0,54.6884,54.7056,54.6455,54.697,29648.0
2018-09-05 15:15:00,63.63,63.69,63.63,63.67,31033.0,54.697,54.7486,54.697,54.7314,31033.0
2018-09-05 15:20:00,63.68,63.7,63.62,63.64,35491.0,54.74,54.7572,54.6884,54.7056,35491.0
2018-09-05 15:25:00,63.65,63.69,63.65,63.69,39223.0,54.7142,54.7486,54.7142,54.7486,39223.0
2018-09-05 15:30:00,63.7,63.73,63.64,63.67,57535.0,54.7572,54.783,54.7056,54.7314,57535.0
2018-09-05 15:35:00,63.68,63.69,63.64,63.68,50403.0,54.74,54.7486,54.7056,54.74,50403.0
2018-09-05 15:40:00,63.68,63.68,63.64,63.64,69708.0,54.74,54.74,54.7056,54.7056,69708.0
2018-09-05 15:45:00,63.64,63.64,63.57,63.58,81650.0,54.7056,54.7056,54.6455,54.6541,81650.0
2018-09-05 15:50:00,63.58,63.62,63.58,63.61,109489.0,54.6541,54.6884,54.6541,54.6798,109489.0
2018-09-05 15:55:00,63.62,63.69,63.6,63.64,213529.0,54.6884,54.7486,54.6713,54.7056,213529.0
2018-09-06 09:30:00,62.97,63.77,62.97,63.77,97749.0,54.1297,54.8174,54.1297,54.8174,97749.0
2018-09-06 09:35:00,63.82,63.99,63.67,63.74,21484.0,54.8604,55.0065,54.7314,54.7916,21484.0
2018-09-06 09:40:00,63.77,63.91,63.62,63.91,7490.0,54.8174,54.9377,54.6884,54.9377,7490.0
2018-09-06 09:45:00,63.91,63.98,63.79,63.95,10309.0,54.9377,54.9979,54.8346,54.9721,10309.0
2018-09-06 09:50:00,63.95,64.07,63.9,64.02,14464.0,54.9721,55.0753,54.9291,55.0323,14464.0
2018-09-06 09:55:00,64.0,64.05,63.89,64.04,14771.0,55.0151,55.0581,54.9205,55.0495,14771.0
2018-09-06 10:00:00,64.07,64.14,63.96,63.97,18356.0,55.0753,55.1354,54.9807,54.9893,18356.0
2018-09-06 10:05:00,63.98,64.08,63.89,63.89,8278.0,54.9979,55.0839,54.9205,54.9205,8278.0
2018-09-06 10:10:00,63.9,63.91,63.74,63.76,12505.0,54.9291,54.9377,54.7916,54.8088,12505.0
2018-09-06 10:15:00,63.75,63.84,63.68,63.74,13841.0,54.8002,54.8776,54.74,54.7916,13841.0
2018-09-06 10:20:00,63.75,63.76,63.65,63.74,17390.0,54.8002,54.8088,54.7142,54.7916,17390.0
2018-09-06 10:25:00,63.74,63.75,63.6,63.74,10920.0,54.7916,54.8002,54.6713,54.7916,10920.0
2018-09-06 10:30:00,63.72,63.72,63.48,63.48,10882.0,54.7744,54.7744,54.5681,54.5681,10882.0
2018-09-06 10:35:00,63.48,63.64,63.47,63.61,16202.0,54.5681,54.7056,54.5595,54.6798,16202.0
2018-09-06 10:40:00,63.61,63.68,63.56,63.65,15436.0,54.6798,54.74,54.6369,54.7142,15436.0
2018-09-06 10:45:00,63.62,63.64,63.38,63.42,18790.0,54.6884,54.7056,54.4821,54.5165,18790.0
2018-09-06 10:50:00,63.41,63.53,63.39,63.52,9441.0,54.5079,54.6111,54.4907,54.6025,9441.0
2018-09-06 10:55:00,63.48,63.6,63.46,63.54,12651.0,54.5681,54.6713,54.5509,54.6197,12651.0
2018-09-06 11:00:00,63.54,63.61,63.29,63.34,26944.0,54.6197,54.6798,54.4048,54.4478,26944.0
2018-09-06 11:05:00,63.34,63.37,63.28,63.37,13039.0,54.4478,54.4735,54.3962,54.4735,13039.0
2018-09-06 11:10:00,63.33,63.37,63.24,63.29,20078.0,54.4392,54.4735,54.3618,54.4048,20078.0
2018-09-06 11:15:00,63.29,63.3,63.13,63.18,17175.0,54.4048,54.4134,54.2672,54.3102,17175.0
2018-09-06 11:20:00,63.21,63.37,63.2,63.32,19248.0,54.336,54.4735,54.3274,54.4306,19248.0
2018-09-06 11:25:00,63.3,63.3,63.19,63.19,11693.0,54.4134,54.4134,54.3188,54.3188,11693.0
2018-09-06 11:30:00,63.18,63.23,63.16,63.22,13805.0,54.3102,54.3532,54.293,54.3446,13805.0
2018-09-06 11:35:00,63.22,63.25,63.13,63.18,10376.0,54.3446,54.3704,54.2672,54.3102,10376.0
2018-09-06 11:40:00,63.22,63.23,63.12,63.12,11505.0,54.3446,54.3532,54.2586,54.2586,11505.0
2018-09-06 11:45:00,63.11,63.32,63.1,63.27,12896.0,54.25,54.4306,54.2414,54.3876,12896.0
2018-09-06 11:50:00,63.29,63.33,63.25,63.25,8180.0,54.4048,54.4392,54.3704,54.3704,8180.0
2018-09-06 11:55:00,63.26,63.34,63.16,63.25,11131.0,54.379,54.4478,54.293,54.3704,11131.0
2018-09-06 12:00:00,63.24,63.27,63.14,63.18,7601.0,54.3618,54.3876,54.2758,54.3102,7601.0
2018-09-06 12:05:00,63.17,63.22,63.16,63.22,7315.0,54.3016,54.3446,54.293,54.3446,7315.0
2018-09-06 12:10:00,63.2,63.23,63.14,63.14,10487.0,54.3274,54.3532,54.2758,54.2758,10487.0
2018-09-06 12:15:00,63.15,63.23,63.15,63.18,4402.0,54.2844,54.3532,54.2844,54.3102,4402.0
2018-09-06 12:20:00,63.18,63.2,63.13,63.15,6404.0,54.3102,54.3274,54.2672,54.2844,6404.0
2018-09-06 12:25:00,63.16,63.18,63.13,63.17,7122.0,54.293,54.3102,54.2672,54.3016,7122.0
2018-09-06 12:30:00,63.18,63.21,63.16,63.17,17773.0,54.3102,54.336,54.293,54.3016,17773.0
2018-09-06 12:35:00,63.16,63.17,63.09,63.09,8865.0,54.293,54.3016,54.2329,54.2329,8865.0
2018-09-06 12:40:00,63.11,63.15,63.09,63.13,22753.0,54.25,54.2844,54.2329,54.2672,22753.0
2018-09-06 12:45:00,63.13,63.18,63.1,63.15,40198.0,54.2672,54.3102,54.2414,54.2844,40198.0
2018-09-06 12:50:00,63.15,63.15,63.07,63.08,5048.0,54.2844,54.2844,54.2157,54.2243,5048.0
2018-09-06 12:55:00,63.1,63.1,63.03,63.06,4997.0,54.2414,54.2414,54.1813,54.2071,4997.0
2018-09-06 13:00:00,63.05,63.05,62.94,62.94,6755.0,54.1985,54.1985,54.1039,54.1039,6755.0
2018-09-06 13:05:00,62.95,62.98,62.93,62.94,6494.0,54.1125,54.1383,54.0953,54.1039,6494.0
2018-09-06 13:10:00,62.93,62.96,62.87,62.95,16994.0,54.0953,54.1211,54.0437,54.1125,16994.0
2018-09-06 13:15:00,62.96,63.06,62.96,63.05,22279.0,54.1211,54.2071,54.1211,54.1985,22279.0
2018-09-06 13:20:00,63.05,63.05,62.96,62.97,13123.0,54.1985,54.1985,54.1211,54.1297,13123.0
2018-09-06 13:25:00,62.97,63.0,62.96,62.98,15554.0,54.1297,54.1555,54.1211,54.1383,15554.0
2018-09-06 13:30:00,62.98,63.01,62.95,63.01,14069.0,54.1383,54.1641,54.1125,54.1641,14069.0
2018-09-06 13:35:00,63.01,63.14,63.01,63.12,15090.0,54.1641,54.2758,54.1641,54.2586,15090.0
2018-09-06 13:40:00,63.14,63.25,63.13,63.21,10256.0,54.2758,54.3704,54.2672,54.336,10256.0
2018-09-06 13:45:00,63.2,63.23,63.15,63.17,6178.0,54.3274,54.3532,54.2844,54.3016,6178.0
2018-09-06 13:50:00,63.17,63.19,63.15,63.15,5655.0,54.3016,54.3188,54.2844,54.2844,5655.0
2018-09-06 13:55:00,63.15,63.19,63.15,63.16,6820.0,54.2844,54.3188,54.2844,54.293,6820.0
2018-09-06 14:00:00,63.16,63.21,63.12,63.14,14283.0,54.293,54.336,54.2586,54.2758,14283.0
2018-09-06 14:05:00,63.15,63.22,63.12,63.21,8796.0,54.2844,54.3446,54.2586,54.336,8796.0
2018-09-06 14:10:00,63.2,63.26,63.18,63.24,9165.0,54.3274,54.379,54.3102,54.3618,9165.0
2018-09-06 14:15:00,63.24,63.24,63.18,63.22,13444.0,54.3618,54.3618,54.3102,54.3446,13444.0
2018-09-06 14:20:00,63.21,63.23,63.17,63.17,9618.0,54.336,54.3532,54.3016,54.3016,9618.0
2018-09-06 14:25:00,63.15,63.18,63.13,63.15,10328.0,54.2844,54.3102,54.2672,54.2844,10328.0
2018-09-06 14:30:00,63.15,63.26,63.15,63.25,13853.0,54.2844,54.379,54.2844,54.3704,13853.0
2018-09-06 14:35:00,63.25,63.25,63.2,63.22,8200.0,54.3704,54.3704,54.3274,54.3446,8200.0
2018-09-06 14:40:00,63.23,63.28,63.22,63.27,9055.0,54.3532,54.3962,54.3446,54.3876,9055.0
2018-09-06 14:45:00,63.28,63.32,63.25,63.26,17943.0,54.3962,54.4306,54.3704,54.379,17943.0
2018-09-06 14:50:00,63.26,63.26,63.23,63.26,11208.0,54.379,54.379,54.3532,54.379,11208.0
2018-09-06 14:55:00,63.26,63.31,63.26,63.29,10005.0,54.379,54.422,54.379,54.4048,10005.0
2018-09-06 15:00:00,63.28,63.39,63.28,63.37,14193.0,54.3962,54.4907,54.3962,54.4735,14193.0
2018-09-06 15:05:00,63.38,63.41,63.37,63.39,8771.0,54.4821,54.5079,54.4735,54.4907,8771.0
2018-09-06 15:10:00,63.38,63.42,63.36,63.39,16295.0,54.4821,54.5165,54.4649,54.4907,16295.0
2018-09-06 15:15:00,63.39,63.39,63.3,63.33,14005.0,54.4907,54.4907,54.4134,54.4392,14005.0
2018-09-06 15:20:00,63.33,63.37,63.33,63.37,8742.0,54.4392,54.4735,54.4392,54.4735,8742.0
2018-09-06 15:25:00,63.37,63.43,63.35,63.41,12180.0,54.4735,54.5251,54.4563,54.5079,12180.0
2018-09-06 15:30:00,63.42,63.44,63.35,63.39,16750.0,54.5165,54.5337,54.4563,54.4907,16750.0
2018-09-06 15:35:00,63.38,63.42,63.37,63.4,21078.0,54.4821,54.5165,54.4735,54.4993,21078.0
2018-09-06 15:40:00,63.4,63.43,63.35,63.35,23217.0,54.4993,54.5251,54.4563,54.4563,23217.0
2018-09-06 15:45:00,63.36,63.44,63.34,63.43,34583.0,54.4649,54.5337,54.4478,54.5251,34583.0
2018-09-06 15:50:00,63.42,63.43,63.37,63.39,35765.0,54.5165,54.5251,54.4735,54.4907,35765.0
2018-09-06 15:55:00,63.39,63.43,63.32,63.32,100939.0,54.4907,54.5251,54.4306,54.4306,100939.0
2018-09-07 09:30:00,63.7,63.7,62.59,62.69,121888.0,54.7572,54.7572,53.803,53.889,121888.0
2018-09-07 09:35:00,62.72,62.91,62.54,62.88,35230.0,53.9148,54.0781,53.7601,54.0523,35230.0
2018-09-07 09:40:00,62.89,63.18,62.78,63.08,30766.0,54.0609,54.3102,53.9664,54.2243,30766.0
2018-09-07 09:45:00,63.05,63.32,63.0,63.21,31123.0,54.1985,54.4306,54.1555,54.336,31123.0
2018-09-07 09:50:00,63.22,63.45,63.17,63.36,24668.0,54.3446,54.5423,54.3016,54.4649,24668.0
2018-09-07 09:55:00,63.35,63.44,63.33,63.35,29430.0,54.4563,54.5337,54.4392,54.4563,29430.0
2018-09-07 10:00:00,63.33,63.35,63.25,63.3,17468.0,54.4392,54.4563,54.3704,54.4134,17468.0
2018-09-07 10:05:00,63.3,63.41,63.23,63.37,18655.0,54.4134,54.5079,54.3532,54.4735,18655.0
2018-09-07 10:10:00,63.35,63.64,63.35,63.51,38798.0,54.4563,54.7056,54.4563,54.5939,38798.0
2018-09-07 10:15:00,63.5,63.53,63.43,63.45,19562.0,54.5853,54.6111,54.5251,54.5423,19562.0
2018-09-07 10:20:00,63.43,63.6,63.41,63.58,23983.0,54.5251,54.6713,54.5079,54.6541,23983.0
2018-09-07 10:25:00,63.59,63.6,63.47,63.48,13082.0,54.6627,54.6713,54.5595,54.5681,13082.0
2018-09-07 10:30:00,63.47,63.53,63.45,63.5,12282.0,54.5595,54.6111,54.5423,54.5853,12282.0
2018-09-07 10:35:00,63.51,63.53,63.39,63.42,16739.0,54.5939,54.6111,54.4907,54.5165,16739.0
2018-09-07 10:40:00,63.42,63.45,63.36,63.36,18641.0,54.5165,54.5423,54.4649,54.4649,18641.0
2018-09-07 10:45:00,63.35,63.46,63.33,63.43,22054.0,54.4563,54.5509,54.4392,54.5251,22054.0
2018-09-07 10:50:00,63.43,63.46,63.38,63.42,13448.0,54.5251,54.5509,54.4821,54.5165,13448.0
2018-09-07 10:55:00,63.41,63.46,63.36,63.44,8291.0,54.5079,54.5509,54.4649,54.5337,8291.0
2018-09-07 11:00:00,63.44,63.47,63.4,63.41,10235.0,54.5337,54.5595,54.4993,54.5079,10235.0
2018-09-07 11:05:00,63.41,63.51,63.4,63.46,11023.0,54.5079,54.5939,54.4993,54.5509,11023.0
2018-09-07 11:10:00,63.45,63.45,63.41,63.44,7418.0,54.5423,54.5423,54.5079,54.5337,7418.0
2018-09-07 11:15:00,63.44,63.47,63.41,63.42,12868.0,54.5337,54.5595,54.5079,54.5165,12868.0
2018-09-07 11:20:00,63.43,63.43,63.3,63.3,7456.0,54.5251,54.5251,54.4134,54.4134,7456.0
2018-09-07 11:25:00,63.3,63.38,63.27,63.36,13560.0,54.4134,54.4821,54.3876,54.4649,13560.0
2018-09-07 11:30:00,63.36,63.44,63.36,63.44,10589.0,54.4649,54.5337,54.4649,54.5337,10589.0
2018-09-07 11:35:00,63.44,63.47,63.41,63.42,15900.0,54.5337,54.5595,54.5079,54.5165,15900.0
2018-09-07 11:40:00,63.42,63.44,63.33,63.43,27700.0,54.5165,54.5337,54.4392,54.5251,27700.0
2018-09-07 11:45:00,63.44,63.47,63.4,63.41,15381.0,54.5337,54.5595,54.4993,54.5079,15381.0
2018-09-07 11:50:00,63.42,63.46,63.4,63.45,11212.0,54.5165,54.5509,54.4993,54.5423,11212.0
2018-09-07 11:55:00,63.45,63.46,63.35,63.36,12996.0,54.5423,54.5509,54.4563,54.4649,12996.0
2018-09-07 12:00:00,63.35,63.36,63.28,63.31,19948.0,54.4563,54.4649,54.3962,54.422,19948.0
2018-09-07 12:05:00,63.32,63.35,63.08,63.11,28456.0,54.4306,54.4563,54.2243,54.25,28456.0
2018-09-07 12:10:00,63.1,63.19,63.05,63.17,26217.0,54.2414,54.3188,54.1985,54.3016,26217.0
2018-09-07 12:15:00,63.17,63.18,63.03,63.05,33183.0,54.3016,54.3102,54.1813,54.1985,33183.0
2018-09-07 12:20:00,63.05,63.1,63.0,63.04,32857.0,54.1985,54.2414,54.1555,54.1899,32857.0
2018-09-07 12:25:00,63.04,63.05,62.97,63.0,23831.0,54.1899,54.1985,54.1297,54.1555,23831.0
2018-09-07 12:30:00,63.0,63.09,62.99,63.03,42359.0,54.1555,54.2329,54.1469,54.1813,42359.0
2018-09-07 12:35:00,63.05,63.05,62.96,62.97,37294.0,54.1985,54.1985,54.1211,54.1297,37294.0
2018-09-07 12:40:00,62.96,62.96,62.72,62.81,53611.0,54.1211,54.1211,53.9148,53.9922,53611.0
2018-09-07 12:45:00,62.81,62.95,62.81,62.95,19548.0,53.9922,54.1125,53.9922,54.1125,19548.0
2018-09-07 12:50:00,62.95,63.08,62.95,63.04,11622.0,54.1125,54.2243,54.1125,54.1899,11622.0
2018-09-07 12:55:00,63.04,63.05,62.95,62.99,11093.0,54.1899,54.1985,54.1125,54.1469,11093.0
2018-09-07 13:00:00,62.99,62.99,62.85,62.87,17133.0,54.1469,54.1469,54.0265,54.0437,17133.0
2018-09-07 13:05:00,62.85,62.86,62.72,62.72,36214.0,54.0265,54.0351,53.9148,53.9148,36214.0
2018-09-07 13:10:00,62.73,62.76,62.72,62.76,21828.0,53.9234,53.9492,53.9148,53.9492,21828.0
2018-09-07 13:15:00,62.76,62.82,62.76,62.82,10110.0,53.9492,54.0008,53.9492,54.0008,10110.0
2018-09-07 13:20:00,62.83,62.88,62.81,62.86,11300.0,54.0094,54.0523,53.9922,54.0351,11300.0
2018-09-07 13:25:00,62.86,62.94,62.85,62.94,15164.0,54.0351,54.1039,54.0265,54.1039,15164.0
2018-09-07 13:30:00,62.93,63.0,62.93,62.96,17064.0,54.0953,54.1555,54.0953,54.1211,17064.0
2018-09-07 13:35:00,62.95,62.96,62.92,62.96,9747.0,54.1125,54.1211,54.0867,54.1211,9747.0
2018-09-07 13:40:00,62.95,62.98,62.92,62.92,18087.0,54.1125,54.1383,54.0867,54.0867,18087.0
2018-09-07 13:45:00,62.92,62.95,62.87,62.88,8443.0,54.0867,54.1125,54.0437,54.0523,8443.0
2018-09-07 13:50:00,62.88,62.94,62.85,62.85,7766.0,54.0523,54.1039,54.0265,54.0265,7766.0
2018-09-07 13:55:00,62.85,62.87,62.83,62.85,7811.0,54.0265,54.0437,54.0094,54.0265,7811.0
2018-09-07 14:00:00,62.85,62.86,62.79,62.8,9377.0,54.0265,54.0351,53.975,53.9836,9377.0
2018-09-07 14:05:00,62.79,62.86,62.79,62.86,5581.0,53.975,54.0351,53.975,54.0351,5581.0
2018-09-07 14:10:00,62.88,63.01,62.88,63.01,17913.0,54.0523,54.1641,54.0523,54.1641,17913.0
2018-09-07 14:15:00,63.0,63.01,62.89,62.92,14034.0,54.1555,54.1641,54.0609,54.0867,14034.0
2018-09-07 14:20:00,62.91,62.93,62.88,62.93,11632.0,54.0781,54.0953,54.0523,54.0953,11632.0
2018-09-07 14:25:00,62.94,63.08,62.9,63.08,34443.0,54.1039,54.2243,54.0695,54.2243,34443.0
2018-09-07 14:30:00,63.09,63.1,63.02,63.03,18656.0,54.2329,54.2414,54.1727,54.1813,18656.0
2018-09-07 14:35:00,63.03,63.09,63.02,63.09,9908.0,54.1813,54.2329,54.1727,54.2329,9908.0
2018-09-07 14:40:00,63.1,63.15,63.08,63.1,10979.0,54.2414,54.2844,54.2243,54.2414,10979.0
2018-09-07 14:45:00,63.1,63.15,63.09,63.14,11454.0,54.2414,54.2844,54.2329,54.2758,11454.0
2018-09-07 14:50:00,63.14,63.21,63.12,63.21,11575.0,54.2758,54.336,54.2586,54.336,11575.0
2018-09-07 14:55:00,63.21,63.29,63.19,63.28,20612.0,54.336,54.4048,54.3188,54.3962,20612.0
2018-09-07 15:00:00,63.27,63.3,63.2,63.27,15019.0,54.3876,54.4134,54.3274,54.3876,15019.0
2018-09-07 15:05:00,63.28,63.3,63.22,63.29,9667.0,54.3962,54.4134,54.3446,54.4048,9667.0
2018-09-07 15:10:00,63.29,63.35,63.29,63.32,7430.0,54.4048,54.4563,54.4048,54.4306,7430.0
2018-09-07 15:15:00,63.31,63.31,63.25,63.28,8188.0,54.422,54.422,54.3704,54.3962,8188.0
2018-09-07 15:20:00,63.29,63.3,63.2,63.21,16664.0,54.4048,54.4134,54.3274,54.336,16664.0
2018-09-07 15:25:00,63.22,63.32,63.22,63.32,10075.0,54.3446,54.4306,54.3446,54.4306,10075.0
2018-09-07 15:30:00,63.32,63.32,63.19,63.25,23343.0,54.4306,54.4306,54.3188,54.3704,23343.0
2018-09-07 15:35:00,63.25,63.25,63.18,63.2,20804.0,54.3704,54.3704,54.3102,54.3274,20804.0
2018-09-07 15:40:00,63.2,63.22,63.15,63.17,28663.0,54.3274,54.3446,54.2844,54.3016,28663.0
2018-09-07 15:45:00,63.18,63.25,63.17,63.2,32233.0,54.3102,54.3704,54.3016,54.3274,32233.0
2018-09-07 15:50:00,63.2,63.23,63.14,63.23,41793.0,54.3274,54.3532,54.2758,54.3532,41793.0
2018-09-07 15:55:00,63.22,63.27,63.21,63.25,100281.0,54.3446,54.3876,54.336,54.3704,100281.0
2018-09-10 09:30:00,63.41,63.54,63.36,63.36,28341.0,54.5079,54.6197,54.4649,54.4649,28341.0
2018-09-10 09:35:00,63.41,63.61,63.35,63.47,12140.0,54.5079,54.6798,54.4563,54.5595,12140.0
2018-09-10 09:40:00,63.48,63.6,63.28,63.28,17421.0,54.5681,54.6713,54.3962,54.3962,17421.0
2018-09-10 09:45:00,63.27,63.29,63.07,63.21,63868.0,54.3876,54.4048,54.2157,54.336,63868.0
2018-09-10 09:50:00,63.23,63.26,62.93,63.03,14899.0,54.3532,54.379,54.0953,54.1813,14899.0
2018-09-10 09:55:00,63.0,63.1,62.99,62.99,14731.0,54.1555,54.2414,54.1469,54.1469,14731.0
2018-09-10 10:00:00,63.01,63.08,62.93,63.0,14764.0,54.1641,54.2243,54.0953,54.1555,14764.0
2018-09-10 10:05:00,63.0,63.03,62.93,62.98,9186.0,54.1555,54.1813,54.0953,54.1383,9186.0
2018-09-10 10:10:00,62.98,63.03,62.85,62.93,17195.0,54.1383,54.1813,54.0265,54.0953,17195.0
2018-09-10 10:15:00,62.92,62.92,62.85,62.92,9441.0,54.0867,54.0867,54.0265,54.0867,9441.0
2018-09-10 10:20:00,62.91,62.97,62.91,62.91,12130.0,54.0781,54.1297,54.0781,54.0781,12130.0
2018-09-10 10:25:00,62.9,62.93,62.85,62.92,7371.0,54.0695,54.0953,54.0265,54.0867,7371.0
2018-09-10 10:30:00,62.95,62.97,62.89,62.96,8545.0,54.1125,54.1297,54.0609,54.1211,8545.0
2018-09-10 10:35:00,62.97,62.99,62.91,62.95,9454.0,54.1297,54.1469,54.0781,54.1125,9454.0
2018-09-10 10:40:00,62.94,62.99,62.94,62.97,9134.0,54.1039,54.1469,54.1039,54.1297,9134.0
2018-09-10 10:45:00,62.98,63.0,62.95,62.98,9687.0,54.1383,54.1555,54.1125,54.1383,9687.0
2018-09-10 10:50:00,62.98,63.03,62.95,62.97,10109.0,54.1383,54.1813,54.1125,54.1297,10109.0
2018-09-10 10:55:00,62.98,63.01,62.93,62.93,8271.0,54.1383,54.1641,54.0953,54.0953,8271.0
2018-09-10 11:00:00,62.88,62.89,62.81,62.84,12905.0,54.0523,54.0609,53.9922,54.0179,12905.0
2018-09-10 11:05:00,62.85,62.94,62.84,62.94,6309.0,54.0265,54.1039,54.0179,54.1039,6309.0
2018-09-10 11:10:00,62.96,63.04,62.94,63.0,9158.0,54.1211,54.1899,54.1039,54.1555,9158.0
2018-09-10 11:15:00,62.98,63.06,62.98,63.05,7331.0,54.1383,54.2071,54.1383,54.1985,7331.0
2018-09-10 11:20:00,63.06,63.1,63.01,63.07,11435.0,54.2071,54.2414,54.1641,54.2157,11435.0
2018-09-10 11:25:00,63.08,63.1,63.03,63.05,6818.0,54.2243,54.2414,54.1813,54.1985,6818.0
2018-09-10 11:30:00,63.06,63.06,62.98,63.0,5687.0,54.2071,54.2071,54.1383,54.1555,5687.0
2018-09-10 11:35:00,62.99,62.99,62.9,62.9,6331.0,54.1469,54.1469,54.0695,54.0695,6331.0
2018-09-10 11:40:00,62.89,62.92,62.86,62.88,11271.0,54.0609,54.0867,54.0351,54.0523,11271.0
2018-09-10 11:45:00,62.89,62.95,62.89,62.95,3960.0,54.0609,54.1125,54.0609,54.1125,3960.0
2018-09-10 11:50:00,62.97,63.02,62.95,62.95,4909.0,54.1297,54.1727,54.1125,54.1125,4909.0
2018-09-10 11:55:00,62.95,62.95,62.86,62.9,5907.0,54.1125,54.1125,54.0351,54.0695,5907.0
2018-09-10 12:00:00,62.9,62.9,62.84,62.85,5041.0,54.0695,54.0695,54.0179,54.0265,5041.0
2018-09-10 12:05:00,62.84,62.88,62.83,62.85,5458.0,54.0179,54.0523,54.0094,54.0265,5458.0
2018-09-10 12:10:00,62.84,62.88,62.84,62.84,5045.0,54.0179,54.0523,54.0179,54.0179,5045.0
2018-09-10 12:15:00,62.85,62.87,62.82,62.82,4245.0,54.0265,54.0437,54.0008,54.0008,4245.0
2018-09-10 12:20:00,62.83,62.86,62.82,62.86,4302.0,54.0094,54.0351,54.0008,54.0351,4302.0
2018-09-10 12:25:00,62.86,62.91,62.81,62.82,4897.0,54.0351,54.0781,53.9922,54.0008,4897.0
2018-09-10 12:30:00,62.82,62.89,62.82,62.89,2744.0,54.0008,54.0609,54.0008,54.0609,2744.0
2018-09-10 12:35:00,62.89,62.92,62.87,62.88,4700.0,54.0609,54.0867,54.0437,54.0523,4700.0
2018-09-10 12:40:00,62.9,62.9,62.85,62.87,4533.0,54.0695,54.0695,54.0265,54.0437,4533.0
2018-09-10 12:45:00,62.87,62.88,62.83,62.84,7779.0,54.0437,54.0523,54.0094,54.0179,7779.0
2018-09-10 12:50:00,62.83,62.87,62.82,62.84,4254.0,54.0094,54.0437,54.0008,54.0179,4254.0
2018-09-10 12:55:00,62.84,62.89,62.83,62.83,4181.0,54.0179,54.0609,54.0094,54.0094,4181.0
2018-09-10 13:00:00,62.83,62.84,62.8,62.83,6322.0,54.0094,54.0179,53.9836,54.0094,6322.0
2018-09-10 13:05:00,62.84,62.85,62.82,62.84,4844.0,54.0179,54.0265,54.0008,54.0179,4844.0
2018-09-10 13:10:00,62.82,62.83,62.79,62.81,7669.0,54.0008,54.0094,53.975,53.9922,7669.0
2018-09-10 13:15:00,62.81,62.83,62.81,62.82,3716.0,53.9922,54.0094,53.9922,54.0008,3716.0
2018-09-10 13:20:00,62.83,62.84,62.83,62.83,4829.0,54.0094,54.0179,54.0094,54.0094,4829.0
2018-09-10 13:25:00,62.82,62.82,62.8,62.81,2300.0,54.0008,54.0008,53.9836,53.9922,2300.0
2018-09-10 13:30:00,62.82,62.83,62.79,62.81,13566.0,54.0008,54.0094,53.975,53.9922,13566.0
2018-09-10 13:35:00,62.8,62.81,62.77,62.77,5214.0,53.9836,53.9922,53.9578,53.9578,5214.0
2018-09-10 13:40:00,62.77,62.79,62.73,62.75,5636.0,53.9578,53.975,53.9234,53.9406,5636.0
2018-09-10 13:45:00,62.74,62.75,62.67,62.7,8445.0,53.932,53.9406,53.8718,53.8976,8445.0
2018-09-10 13:50:00,62.69,62.71,62.68,62.69,4831.0,53.889,53.9062,53.8804,53.889,4831.0
2018-09-10 13:55:00,62.69,62.76,62.68,62.74,7635.0,53.889,53.9492,53.8804,53.932,7635.0
2018-09-10 14:00:00,62.72,62.73,62.69,62.71,10437.0,53.9148,53.9234,53.889,53.9062,10437.0
2018-09-10 14:05:00,62.7,62.72,62.7,62.7,12765.0,53.8976,53.9148,53.8976,53.8976,12765.0
2018-09-10 14:10:00,62.71,62.72,62.69,62.71,3798.0,53.9062,53.9148,53.889,53.9062,3798.0
2018-09-10 14:15:00,62.7,62.72,62.69,62.69,8628.0,53.8976,53.9148,53.889,53.889,8628.0
2018-09-10 14:20:00,62.69,62.73,62.67,62.72,8607.0,53.889,53.9234,53.8718,53.9148,8607.0
2018-09-10 14:25:00,62.71,62.77,62.71,62.76,5310.0,53.9062,53.9578,53.9062,53.9492,5310.0
2018-09-10 14:30:00,62.76,62.8,62.75,62.77,6862.0,53.9492,53.9836,53.9406,53.9578,6862.0
2018-09-10 14:35:00,62.77,62.79,62.76,62.79,9020.0,53.9578,53.975,53.9492,53.975,9020.0
2018-09-10 14:40:00,62.79,62.8,62.75,62.76,13563.0,53.975,53.9836,53.9406,53.9492,13563.0
2018-09-10 14:45:00,62.75,62.76,62.69,62.7,9532.0,53.9406,53.9492,53.889,53.8976,9532.0
2018-09-10 14:50:00,62.7,62.73,62.69,62.69,7848.0,53.8976,53.9234,53.889,53.889,7848.0
2018-09-10 14:55:00,62.7,62.7,62.66,62.69,8329.0,53.8976,53.8976,53.8632,53.889,8329.0
2018-09-10 15:00:00,62.7,62.73,62.69,62.7,17970.0,53.8976,53.9234,53.889,53.8976,17970.0
2018-09-10 15:05:00,62.71,62.71,62.63,62.64,10965.0,53.9062,53.9062,53.8374,53.846,10965.0
2018-09-10 15:10:00,62.64,62.64,62.59,62.61,10982.0,53.846,53.846,53.803,53.8202,10982.0
2018-09-10 15:15:00,62.61,62.61,62.54,62.56,16218.0,53.8202,53.8202,53.7601,53.7773,16218.0
2018-09-10 15:20:00,62.57,62.59,62.55,62.58,10679.0,53.7859,53.803,53.7687,53.7944,10679.0
2018-09-10 15:25:00,62.59,62.6,62.54,62.55,20178.0,53.803,53.8116,53.7601,53.7687,20178.0
2018-09-10 15:30:00,62.54,62.57,62.51,62.51,20224.0,53.7601,53.7859,53.7343,53.7343,20224.0
2018-09-10 15:35:00,62.52,62.53,62.49,62.49,19822.0,53.7429,53.7515,53.7171,53.7171,19822.0
2018-09-10 15:40:00,62.49,62.49,62.44,62.46,30094.0,53.7171,53.7171,53.6741,53.6913,30094.0
2018-09-10 15:45:00,62.46,62.49,62.45,62.49,34142.0,53.6913,53.7171,53.6827,53.7171,34142.0
2018-09-10 15:50:00,62.48,62.48,62.42,62.44,53008.0,53.7085,53.7085,53.6569,53.6741,53008.0
2018-09-10 15:55:00,62.44,62.45,62.39,62.45,121155.0,53.6741,53.6827,53.6311,53.6827,121155.0
2018-09-11 09:30:00,61.86,61.94,61.3,61.69,56017.0,53.1755,53.2443,52.6941,53.0294,56017.0
2018-09-11 09:35:00,61.76,61.76,61.44,61.49,19201.0,53.0896,53.0896,52.8145,52.8575,19201.0
2018-09-11 09:40:00,61.51,61.51,61.36,61.46,20261.0,52.8747,52.8747,52.7457,52.8317,20261.0
2018-09-11 09:45:00,61.5,61.63,61.47,61.52,13504.0,52.8661,52.9778,52.8403,52.8833,13504.0
2018-09-11 09:50:00,61.55,61.66,61.46,61.52,12769.0,52.9091,53.0036,52.8317,52.8833,12769.0
2018-09-11 09:55:00,61.51,61.68,61.49,61.63,16392.0,52.8747,53.0208,52.8575,52.9778,16392.0
2018-09-11 10:00:00,61.66,61.73,61.63,61.69,13283.0,53.0036,53.0638,52.9778,53.0294,13283.0
2018-09-11 10:05:00,61.7,61.74,61.63,61.7,14833.0,53.038,53.0724,52.9778,53.038,14833.0
2018-09-11 10:10:00,61.74,61.81,61.68,61.79,34208.0,53.0724,53.1325,53.0208,53.1154,34208.0
2018-09-11 10:15:00,61.78,61.92,61.78,61.89,16924.0,53.1068,53.2271,53.1068,53.2013,16924.0
2018-09-11 10:20:00,61.86,61.86,61.76,61.81,25134.0,53.1755,53.1755,53.0896,53.1325,25134.0
2018-09-11 10:25:00,61.82,61.92,61.82,61.87,11473.0,53.1411,53.2271,53.1411,53.1841,11473.0
2018-09-11 10:30:00,61.88,61.89,61.76,61.79,7802.0,53.1927,53.2013,53.0896,53.1154,7802.0
2018-09-11 10:35:00,61.8,61.9,61.78,61.84,6507.0,53.124,53.2099,53.1068,53.1583,6507.0
2018-09-11 10:40:00,61.84,61.84,61.75,61.81,6057.0,53.1583,53.1583,53.081,53.1325,6057.0
2018-09-11 10:45:00,61.81,61.89,61.79,61.86,6779.0,53.1325,53.2013,53.1154,53.1755,6779.0
2018-09-11 10:50:00,61.86,61.91,61.81,61.89,7127.0,53.1755,53.2185,53.1325,53.2013,7127.0
2018-09-11 10:55:00,61.9,62.05,61.87,62.05,11150.0,53.2099,53.3389,53.1841,53.3389,11150.0
2018-09-11 11:00:00,62.05,62.17,62.05,62.12,7481.0,53.3389,53.442,53.3389,53.399,7481.0
2018-09-11 11:05:00,62.18,62.18,62.1,62.14,10921.0,53.4506,53.4506,53.3818,53.4162,10921.0
2018-09-11 11:10:00,62.14,62.17,62.04,62.05,9294.0,53.4162,53.442,53.3303,53.3389,9294.0
2018-09-11 11:15:00,62.06,62.21,62.06,62.21,7442.0,53.3475,53.4764,53.3475,53.4764,7442.0
2018-09-11 11:20:00,62.21,62.39,62.21,62.28,12397.0,53.4764,53.6311,53.4764,53.5366,12397.0
2018-09-11 11:25:00,62.29,62.39,62.29,62.37,7058.0,53.5452,53.6311,53.5452,53.6139,7058.0
2018-09-11 11:30:00,62.38,62.4,62.32,62.39,7462.0,53.6225,53.6397,53.571,53.6311,7462.0
2018-09-11 11:35:00,62.39,62.39,62.33,62.35,5643.0,53.6311,53.6311,53.5795,53.5967,5643.0
2018-09-11 11:40:00,62.35,62.45,62.34,62.37,13038.0,53.5967,53.6827,53.5881,53.6139,13038.0
2018-09-11 11:45:00,62.37,62.38,62.32,62.38,12473.0,53.6139,53.6225,53.571,53.6225,12473.0
2018-09-11 11:50:00,62.39,62.48,62.38,62.48,9249.0,53.6311,53.7085,53.6225,53.7085,9249.0
2018-09-11 11:55:00,62.47,62.55,62.47,62.53,12852.0,53.6999,53.7687,53.6999,53.7515,12852.0
2018-09-11 12:00:00,62.53,62.53,62.45,62.49,17274.0,53.7515,53.7515,53.6827,53.7171,17274.0
2018-09-11 12:05:00,62.49,62.56,62.49,62.53,6635.0,53.7171,53.7773,53.7171,53.7515,6635.0
2018-09-11 12:10:00,62.53,62.56,62.44,62.45,6350.0,53.7515,53.7773,53.6741,53.6827,6350.0
2018-09-11 12:15:00,62.46,62.46,62.41,62.42,9513.0,53.6913,53.6913,53.6483,53.6569,9513.0
2018-09-11 12:20:00,62.41,62.52,62.41,62.5,6319.0,53.6483,53.7429,53.6483,53.7257,6319.0
2018-09-11 12:25:00,62.51,62.55,62.51,62.52,7841.0,53.7343,53.7687,53.7343,53.7429,7841.0
2018-09-11 12:30:00,62.52,62.66,62.51,62.64,14868.0,53.7429,53.8632,53.7343,53.846,14868.0
2018-09-11 12:35:00,62.64,62.67,62.61,62.66,6500.0,53.846,53.8718,53.8202,53.8632,6500.0
2018-09-11 12:40:00,62.67,62.67,62.6,62.6,4128.0,53.8718,53.8718,53.8116,53.8116,4128.0
2018-09-11 12:45:00,62.61,62.61,62.5,62.51,9751.0,53.8202,53.8202,53.7257,53.7343,9751.0
2018-09-11 12:50:00,62.51,62.58,62.5,62.55,3078.0,53.7343,53.7944,53.7257,53.7687,3078.0
2018-09-11 12:55:00,62.54,62.6,62.52,62.6,5172.0,53.7601,53.8116,53.7429,53.8116,5172.0
2018-09-11 13:00:00,62.59,62.6,62.51,62.52,5716.0,53.803,53.8116,53.7343,53.7429,5716.0
2018-09-11 13:05:00,62.52,62.58,62.52,62.54,4922.0,53.7429,53.7944,53.7429,53.7601,4922.0
2018-09-11 13:10:00,62.54,62.62,62.53,62.53,4540.0,53.7601,53.8288,53.7515,53.7515,4540.0
2018-09-11 13:15:00,62.54,62.62,62.53,62.58,10711.0,53.7601,53.8288,53.7515,53.7944,10711.0
2018-09-11 13:20:00,62.57,62.6,62.53,62.55,3783.0,53.7859,53.8116,53.7515,53.7687,3783.0
2018-09-11 13:25:00,62.56,62.58,62.55,62.56,5895.0,53.7773,53.7944,53.7687,53.7773,5895.0
2018-09-11 13:30:00,62.56,62.6,62.55,62.6,31520.0,53.7773,53.8116,53.7687,53.8116,31520.0
2018-09-11 13:35:00,62.6,62.66,62.55,62.57,13530.0,53.8116,53.8632,53.7687,53.7859,13530.0
2018-09-11 13:40:00,62.56,62.56,62.41,62.41,21336.0,53.7773,53.7773,53.6483,53.6483,21336.0
2018-09-11 13:45:00,62.41,62.43,62.35,62.41,8698.0,53.6483,53.6655,53.5967,53.6483,8698.0
2018-09-11 13:50:00,62.42,62.47,62.4,62.46,6639.0,53.6569,53.6999,53.6397,53.6913,6639.0
2018-09-11 13:55:00,62.45,62.49,62.45,62.48,6786.0,53.6827,53.7171,53.6827,53.7085,6786.0
2018-09-11 14:00:00,62.48,62.51,62.46,62.51,15834.0,53.7085,53.7343,53.6913,53.7343,15834.0
2018-09-11 14:05:00,62.51,62.52,62.47,62.52,9303.0,53.7343,53.7429,53.6999,53.7429,9303.0
2018-09-11 14:10:00,62.52,62.53,62.48,62.52,44314.0,53.7429,53.7515,53.7085,53.7429,44314.0
2018-09-11 14:15:00,62.51,62.58,62.51,62.54,23106.0,53.7343,53.7944,53.7343,53.7601,23106.0
2018-09-11 14:20:00,62.53,62.58,62.53,62.57,12803.0,53.7515,53.7944,53.7515,53.7859,12803.0
2018-09-11 14:25:00,62.57,62.6,62.54,62.6,6018.0,53.7859,53.8116,53.7601,53.8116,6018.0
2018-09-11 14:30:00,62.59,62.68,62.58,62.68,14459.0,53.803,53.8804,53.7944,53.8804,14459.0
2018-09-11 14:35:00,62.69,62.72,62.67,62.68,13352.0,53.889,53.9148,53.8718,53.8804,13352.0
2018-09-11 14:40:00,62.68,62.73,62.68,62.71,7362.0,53.8804,53.9234,53.8804,53.9062,7362.0
2018-09-11 14:45:00,62.71,62.85,62.71,62.84,23662.0,53.9062,54.0265,53.9062,54.0179,23662.0
2018-09-11 14:50:00,62.83,62.85,62.71,62.72,31176.0,54.0094,54.0265,53.9062,53.9148,31176.0
2018-09-11 14:55:00,62.72,62.77,62.71,62.74,9188.0,53.9148,53.9578,53.9062,53.932,9188.0
2018-09-11 15:00:00,62.74,62.77,62.72,62.77,5494.0,53.932,53.9578,53.9148,53.9578,5494.0
2018-09-11 15:05:00,62.77,62.78,62.72,62.73,6236.0,53.9578,53.9664,53.9148,53.9234,6236.0
2018-09-11 15:10:00,62.73,62.74,62.68,62.68,11302.0,53.9234,53.932,53.8804,53.8804,11302.0
2018-09-11 15:15:00,62.67,62.68,62.61,62.64,13678.0,53.8718,53.8804,53.8202,53.846,13678.0
2018-09-11 15:20:00,62.65,62.67,62.62,62.63,11222.0,53.8546,53.8718,53.8288,53.8374,11222.0
2018-09-11 15:25:00,62.63,62.66,62.62,62.66,8078.0,53.8374,53.8632,53.8288,53.8632,8078.0
2018-09-11 15:30:00,62.65,62.66,62.63,62.65,17608.0,53.8546,53.8632,53.8374,53.8546,17608.0
2018-09-11 15:35:00,62.65,62.68,62.64,62.68,16092.0,53.8546,53.8804,53.846,53.8804,16092.0
2018-09-11 15:40:00,62.68,62.71,62.66,62.67,27079.0,53.8804,53.9062,53.8632,53.8718,27079.0
2018-09-11 15:45:00,62.68,62.7,62.64,62.7,56312.0,53.8804,53.8976,53.846,53.8976,56312.0
2018-09-11 15:50:00,62.69,62.71,62.63,62.64,52097.0,53.889,53.9062,53.8374,53.846,52097.0
2018-09-11 15:55:00,62.65,62.75,62.64,62.7,150863.0,53.8546,53.9406,53.846,53.8976,150863.0
2018-09-12 09:30:00,63.01,63.01,62.72,62.73,31131.0,54.1641,54.1641,53.9148,53.9234,31131.0
2018-09-12 09:35:00,62.72,62.95,62.65,62.93,9835.0,53.9148,54.1125,53.8546,54.0953,9835.0
2018-09-12 09:40:00,63.0,63.0,62.85,62.93,7000.0,54.1555,54.1555,54.0265,54.0953,7000.0
2018-09-12 09:45:00,62.94,63.0,62.83,62.85,6113.0,54.1039,54.1555,54.0094,54.0265,6113.0
2018-09-12 09:50:00,62.83,62.9,62.76,62.88,15290.0,54.0094,54.0695,53.9492,54.0523,15290.0
2018-09-12 09:55:00,62.96,62.96,62.88,62.92,3651.0,54.1211,54.1211,54.0523,54.0867,3651.0
2018-09-12 10:00:00,62.94,63.17,62.94,63.1,7902.0,54.1039,54.3016,54.1039,54.2414,7902.0
2018-09-12 10:05:00,63.09,63.19,63.06,63.06,4296.0,54.2329,54.3188,54.2071,54.2071,4296.0
2018-09-12 10:10:00,63.04,63.04,62.96,62.98,5123.0,54.1899,54.1899,54.1211,54.1383,5123.0
2018-09-12 10:15:00,62.96,63.06,62.93,62.99,5293.0,54.1211,54.2071,54.0953,54.1469,5293.0
2018-09-12 10:20:00,63.01,63.01,62.91,62.95,7510.0,54.1641,54.1641,54.0781,54.1125,7510.0
2018-09-12 10:25:00,62.92,62.93,62.88,62.91,5926.0,54.0867,54.0953,54.0523,54.0781,5926.0
2018-09-12 10:30:00,62.89,62.9,62.81,62.85,13577.0,54.0609,54.0695,53.9922,54.0265,13577.0
2018-09-12 10:35:00,62.85,62.97,62.82,62.96,10673.0,54.0265,54.1297,54.0008,54.1211,10673.0
2018-09-12 10:40:00,62.97,63.06,62.97,62.99,8535.0,54.1297,54.2071,54.1297,54.1469,8535.0
2018-09-12 10:45:00,62.97,63.03,62.9,62.98,7224.0,54.1297,54.1813,54.0695,54.1383,7224.0
2018-09-12 10:50:00,62.98,63.07,62.98,63.06,6787.0,54.1383,54.2157,54.1383,54.2071,6787.0
2018-09-12 10:55:00,63.07,63.1,63.03,63.05,7774.0,54.2157,54.2414,54.1813,54.1985,7774.0
2018-09-12 11:00:00,63.07,63.1,63.02,63.06,7920.0,54.2157,54.2414,54.1727,54.2071,7920.0
2018-09-12 11:05:00,63.06,63.08,62.99,63.0,10239.0,54.2071,54.2243,54.1469,54.1555,10239.0
2018-09-12 11:10:00,62.99,63.33,62.99,63.3,25049.0,54.1469,54.4392,54.1469,54.4134,25049.0
2018-09-12 11:15:00,63.31,63.5,63.3,63.5,14721.0,54.422,54.5853,54.4134,54.5853,14721.0
2018-09-12 11:20:00,63.49,63.59,63.45,63.56,12432.0,54.5767,54.6627,54.5423,54.6369,12432.0
2018-09-12 11:25:00,63.56,63.62,63.51,63.56,14579.0,54.6369,54.6884,54.5939,54.6369,14579.0
2018-09-12 11:30:00,63.59,63.67,63.49,63.49,16452.0,54.6627,54.7314,54.5767,54.5767,16452.0
2018-09-12 11:35:00,63.47,63.52,63.41,63.41,4879.0,54.5595,54.6025,54.5079,54.5079,4879.0
2018-09-12 11:40:00,63.44,63.47,63.35,63.36,10493.0,54.5337,54.5595,54.4563,54.4649,10493.0
2018-09-12 11:45:00,63.35,63.38,63.3,63.33,6355.0,54.4563,54.4821,54.4134,54.4392,6355.0
2018-09-12 11:50:00,63.3,63.3,63.21,63.27,5275.0,54.4134,54.4134,54.336,54.3876,5275.0
2018-09-12 11:55:00,63.27,63.31,63.2,63.22,10819.0,54.3876,54.422,54.3274,54.3446,10819.0
2018-09-12 12:00:00,63.23,63.32,63.22,63.27,9296.0,54.3532,54.4306,54.3446,54.3876,9296.0
2018-09-12 12:05:00,63.3,63.43,63.3,63.33,16528.0,54.4134,54.5251,54.4134,54.4392,16528.0
2018-09-12 12:10:00,63.32,63.4,63.3,63.4,6814.0,54.4306,54.4993,54.4134,54.4993,6814.0
2018-09-12 12:15:00,63.41,63.46,63.38,63.46,9236.0,54.5079,54.5509,54.4821,54.5509,9236.0
2018-09-12 12:20:00,63.47,63.68,63.45,63.65,19517.0,54.5595,54.74,54.5423,54.7142,19517.0
2018-09-12 12:25:00,63.64,63.66,63.62,63.63,3743.0,54.7056,54.7228,54.6884,54.697,3743.0
2018-09-12 12:30:00,63.61,63.61,63.51,63.53,4000.0,54.6798,54.6798,54.5939,54.6111,4000.0
2018-09-12 12:35:00,63.53,63.6,63.53,63.58,8490.0,54.6111,54.6713,54.6111,54.6541,8490.0
2018-09-12 12:40:00,63.57,63.62,63.57,63.59,7492.0,54.6455,54.6884,54.6455,54.6627,7492.0
2018-09-12 12:45:00,63.58,63.64,63.58,63.64,3404.0,54.6541,54.7056,54.6541,54.7056,3404.0
2018-09-12 12:50:00,63.65,63.74,63.63,63.63,12926.0,54.7142,54.7916,54.697,54.697,12926.0
2018-09-12 12:55:00,63.63,63.64,63.59,63.6,4866.0,54.697,54.7056,54.6627,54.6713,4866.0
2018-09-12 13:00:00,63.61,63.61,63.57,63.61,4843.0,54.6798,54.6798,54.6455,54.6798,4843.0
2018-09-12 13:05:00,63.63,63.65,63.62,63.63,4374.0,54.697,54.7142,54.6884,54.697,4374.0
2018-09-12 13:10:00,63.65,63.72,63.64,63.67,15715.0,54.7142,54.7744,54.7056,54.7314,15715.0
2018-09-12 13:15:00,63.69,63.69,63.62,63.67,4100.0,54.7486,54.7486,54.6884,54.7314,4100.0
2018-09-12 13:20:00,63.69,63.79,63.69,63.77,10481.0,54.7486,54.8346,54.7486,54.8174,10481.0
2018-09-12 13:25:00,63.79,63.8,63.73,63.75,5000.0,54.8346,54.8432,54.783,54.8002,5000.0
2018-09-12 13:30:00,63.74,63.74,63.64,63.64,9002.0,54.7916,54.7916,54.7056,54.7056,9002.0
2018-09-12 13:35:00,63.64,63.67,63.63,63.66,5608.0,54.7056,54.7314,54.697,54.7228,5608.0
2018-09-12 13:40:00,63.66,63.69,63.62,63.63,9450.0,54.7228,54.7486,54.6884,54.697,9450.0
2018-09-12 13:45:00,63.63,63.7,63.58,63.69,87970.0,54.697,54.7572,54.6541,54.7486,87970.0
2018-09-12 13:50:00,63.69,63.72,63.63,63.67,10345.0,54.7486,54.7744,54.697,54.7314,10345.0
2018-09-12 13:55:00,63.67,63.69,63.64,63.67,11207.0,54.7314,54.7486,54.7056,54.7314,11207.0
2018-09-12 14:00:00,63.67,63.71,63.64,63.69,29912.0,54.7314,54.7658,54.7056,54.7486,29912.0
2018-09-12 14:05:00,63.69,63.69,63.54,63.57,16771.0,54.7486,54.7486,54.6197,54.6455,16771.0
2018-09-12 14:10:00,63.56,63.58,63.54,63.56,33626.0,54.6369,54.6541,54.6197,54.6369,33626.0
2018-09-12 14:15:00,63.56,63.64,63.56,63.57,15033.0,54.6369,54.7056,54.6369,54.6455,15033.0
2018-09-12 14:20:00,63.57,63.62,63.57,63.59,7383.0,54.6455,54.6884,54.6455,54.6627,7383.0
2018-09-12 14:25:00,63.58,63.61,63.57,63.57,4076.0,54.6541,54.6798,54.6455,54.6455,4076.0
2018-09-12 14:30:00,63.57,63.59,63.56,63.57,8127.0,54.6455,54.6627,54.6369,54.6455,8127.0
2018-09-12 14:35:00,63.58,63.59,63.56,63.58,7373.0,54.6541,54.6627,54.6369,54.6541,7373.0
2018-09-12 14:40:00,63.58,63.58,63.54,63.56,8928.0,54.6541,54.6541,54.6197,54.6369,8928.0
2018-09-12 14:45:00,63.55,63.58,63.47,63.55,11492.0,54.6283,54.6541,54.5595,54.6283,11492.0
2018-09-12 14:50:00,63.56,63.56,63.53,63.55,8110.0,54.6369,54.6369,54.6111,54.6283,8110.0
2018-09-12 14:55:00,63.54,63.56,63.51,63.52,8797.0,54.6197,54.6369,54.5939,54.6025,8797.0
2018-09-12 15:00:00,63.53,63.53,63.5,63.51,14249.0,54.6111,54.6111,54.5853,54.5939,14249.0
2018-09-12 15:05:00,63.51,63.56,63.5,63.53,13930.0,54.5939,54.6369,54.5853,54.6111,13930.0
2018-09-12 15:10:00,63.53,63.58,63.53,63.53,10335.0,54.6111,54.6541,54.6111,54.6111,10335.0
2018-09-12 15:15:00,63.54,63.56,63.52,63.53,9815.0,54.6197,54.6369,54.6025,54.6111,9815.0
2018-09-12 15:20:00,63.54,63.57,63.53,63.55,6132.0,54.6197,54.6455,54.6111,54.6283,6132.0
2018-09-12 15:25:00,63.56,63.57,63.55,63.55,7609.0,54.6369,54.6455,54.6283,54.6283,7609.0
2018-09-12 15:30:00,63.56,63.63,63.54,63.6,18340.0,54.6369,54.697,54.6197,54.6713,18340.0
2018-09-12 15:35:00,63.6,63.61,63.55,63.57,15568.0,54.6713,54.6798,54.6283,54.6455,15568.0
2018-09-12 15:40:00,63.58,63.6,63.56,63.57,13757.0,54.6541,54.6713,54.6369,54.6455,13757.0
2018-09-12 15:45:00,63.57,63.6,63.51,63.53,45990.0,54.6455,54.6713,54.5939,54.6111,45990.0
2018-09-12 15:50:00,63.53,63.55,63.5,63.52,48333.0,54.6111,54.6283,54.5853,54.6025,48333.0
2018-09-12 15:55:00,63.52,63.59,63.5,63.55,149247.0,54.6025,54.6627,54.5853,54.6283,149247.0
2018-09-13 09:30:00,64.17,64.38,63.94,64.03,33200.0,55.1612,55.3417,54.9635,55.0409,33200.0
2018-09-13 09:35:00,64.0,64.02,63.64,63.64,14028.0,55.0151,55.0323,54.7056,54.7056,14028.0
2018-09-13 09:40:00,63.67,63.92,63.65,63.82,9292.0,54.7314,54.9463,54.7142,54.8604,9292.0
2018-09-13 09:45:00,63.88,63.88,63.59,63.78,13121.0,54.9119,54.9119,54.6627,54.826,13121.0
2018-09-13 09:50:00,63.82,63.93,63.82,63.88,7654.0,54.8604,54.9549,54.8604,54.9119,7654.0
2018-09-13 09:55:00,63.91,63.91,63.78,63.87,8387.0,54.9377,54.9377,54.826,54.9033,8387.0
2018-09-13 10:00:00,63.9,63.95,63.84,63.88,10366.0,54.9291,54.9721,54.8776,54.9119,10366.0
2018-09-13 10:05:00,63.88,63.93,63.8,63.87,4375.0,54.9119,54.9549,54.8432,54.9033,4375.0
2018-09-13 10:10:00,63.85,63.93,63.84,63.84,14089.0,54.8862,54.9549,54.8776,54.8776,14089.0
2018-09-13 10:15:00,63.86,63.9,63.63,63.71,15992.0,54.8948,54.9291,54.697,54.7658,15992.0
2018-09-13 10:20:00,63.71,63.74,63.65,63.67,33958.0,54.7658,54.7916,54.7142,54.7314,33958.0
2018-09-13 10:25:00,63.66,63.69,63.52,63.56,12832.0,54.7228,54.7486,54.6025,54.6369,12832.0
2018-09-13 10:30:00,63.53,63.62,63.51,63.57,6290.0,54.6111,54.6884,54.5939,54.6455,6290.0
2018-09-13 10:35:00,63.58,63.58,63.36,63.41,17704.0,54.6541,54.6541,54.4649,54.5079,17704.0
2018-09-13 10:40:00,63.4,63.5,63.38,63.5,6499.0,54.4993,54.5853,54.4821,54.5853,6499.0
2018-09-13 10:45:00,63.51,63.64,63.49,63.61,10371.0,54.5939,54.7056,54.5767,54.6798,10371.0
2018-09-13 10:50:00,63.55,63.62,63.51,63.55,5966.0,54.6283,54.6884,54.5939,54.6283,5966.0
2018-09-13 10:55:00,63.51,63.55,63.45,63.51,12842.0,54.5939,54.6283,54.5423,54.5939,12842.0
2018-09-13 11:00:00,63.5,63.54,63.46,63.52,8294.0,54.5853,54.6197,54.5509,54.6025,8294.0
2018-09-13 11:05:00,63.55,63.69,63.55,63.67,5536.0,54.6283,54.7486,54.6283,54.7314,5536.0
2018-09-13 11:10:00,63.67,63.67,63.57,63.58,4724.0,54.7314,54.7314,54.6455,54.6541,4724.0
2018-09-13 11:15:00,63.57,63.57,63.49,63.52,5362.0,54.6455,54.6455,54.5767,54.6025,5362.0
2018-09-13 11:20:00,63.52,63.53,63.46,63.51,7458.0,54.6025,54.6111,54.5509,54.5939,7458.0
2018-09-13 11:25:00,63.49,63.51,63.42,63.42,10410.0,54.5767,54.5939,54.5165,54.5165,10410.0
2018-09-13 11:30:00,63.44,63.46,63.4,63.45,6546.0,54.5337,54.5509,54.4993,54.5423,6546.0
2018-09-13 11:35:00,63.44,63.46,63.43,63.44,6109.0,54.5337,54.5509,54.5251,54.5337,6109.0
2018-09-13 11:40:00,63.43,63.49,63.4,63.48,10995.0,54.5251,54.5767,54.4993,54.5681,10995.0
2018-09-13 11:45:00,63.48,63.54,63.47,63.5,5167.0,54.5681,54.6197,54.5595,54.5853,5167.0
2018-09-13 11:50:00,63.51,63.59,63.51,63.56,5997.0,54.5939,54.6627,54.5939,54.6369,5997.0
2018-09-13 11:55:00,63.55,63.6,63.54,63.59,5198.0,54.6283,54.6713,54.6197,54.6627,5198.0
2018-09-13 12:00:00,63.6,63.69,63.6,63.64,13878.0,54.6713,54.7486,54.6713,54.7056,13878.0
2018-09-13 12:05:00,63.64,63.65,63.59,63.61,5677.0,54.7056,54.7142,54.6627,54.6798,5677.0
2018-09-13 12:10:00,63.6,63.61,63.57,63.59,4803.0,54.6713,54.6798,54.6455,54.6627,4803.0
2018-09-13 12:15:00,63.6,63.6,63.55,63.55,6324.0,54.6713,54.6713,54.6283,54.6283,6324.0
2018-09-13 12:20:00,63.55,63.6,63.55,63.58,6572.0,54.6283,54.6713,54.6283,54.6541,6572.0
2018-09-13 12:25:00,63.55,63.59,63.54,63.57,5897.0,54.6283,54.6627,54.6197,54.6455,5897.0
2018-09-13 12:30:00,63.57,63.58,63.54,63.57,5350.0,54.6455,54.6541,54.6197,54.6455,5350.0
2018-09-13 12:35:00,63.56,63.57,63.5,63.5,10032.0,54.6369,54.6455,54.5853,54.5853,10032.0
2018-09-13 12:40:00,63.5,63.5,63.45,63.47,7525.0,54.5853,54.5853,54.5423,54.5595,7525.0
2018-09-13 12:45:00,63.46,63.47,63.44,63.45,6622.0,54.5509,54.5595,54.5337,54.5423,6622.0
2018-09-13 12:50:00,63.44,63.45,63.42,63.43,3864.0,54.5337,54.5423,54.5165,54.5251,3864.0
2018-09-13 12:55:00,63.43,63.46,63.43,63.45,6374.0,54.5251,54.5509,54.5251,54.5423,6374.0
2018-09-13 13:00:00,63.46,63.51,63.46,63.49,5733.0,54.5509,54.5939,54.5509,54.5767,5733.0
2018-09-13 13:05:00,63.5,63.51,63.46,63.47,4274.0,54.5853,54.5939,54.5509,54.5595,4274.0
2018-09-13 13:10:00,63.47,63.48,63.4,63.42,9120.0,54.5595,54.5681,54.4993,54.5165,9120.0
2018-09-13 13:15:00,63.42,63.43,63.4,63.41,6130.0,54.5165,54.5251,54.4993,54.5079,6130.0
2018-09-13 13:20:00,63.4,63.41,63.36,63.39,25284.0,54.4993,54.5079,54.4649,54.4907,25284.0
2018-09-13 13:25:00,63.39,63.4,63.33,63.35,22166.0,54.4907,54.4993,54.4392,54.4563,22166.0
2018-09-13 13:30:00,63.35,63.36,63.33,63.35,25546.0,54.4563,54.4649,54.4392,54.4563,25546.0
2018-09-13 13:35:00,63.36,63.4,63.33,63.39,8083.0,54.4649,54.4993,54.4392,54.4907,8083.0
2018-09-13 13:40:00,63.4,63.46,63.4,63.44,5998.0,54.4993,54.5509,54.4993,54.5337,5998.0
2018-09-13 13:45:00,63.44,63.44,63.37,63.38,4535.0,54.5337,54.5337,54.4735,54.4821,4535.0
2018-09-13 13:50:00,63.38,63.4,63.34,63.35,4348.0,54.4821,54.4993,54.4478,54.4563,4348.0
2018-09-13 13:55:00,63.35,63.37,63.34,63.34,6898.0,54.4563,54.4735,54.4478,54.4478,6898.0
2018-09-13 14:00:00,63.33,63.35,63.29,63.32,11200.0,54.4392,54.4563,54.4048,54.4306,11200.0
2018-09-13 14:05:00,63.33,63.36,63.31,63.36,7482.0,54.4392,54.4649,54.422,54.4649,7482.0
2018-09-13 14:10:00,63.36,63.37,63.34,63.35,11224.0,54.4649,54.4735,54.4478,54.4563,11224.0
2018-09-13 14:15:00,63.35,63.43,63.35,63.38,8274.0,54.4563,54.5251,54.4563,54.4821,8274.0
2018-09-13 14:20:00,63.37,63.4,63.35,63.4,8045.0,54.4735,54.4993,54.4563,54.4993,8045.0
2018-09-13 14:25:00,63.39,63.49,63.39,63.48,9030.0,54.4907,54.5767,54.4907,54.5681,9030.0
2018-09-13 14:30:00,63.48,63.51,63.47,63.5,6739.0,54.5681,54.5939,54.5595,54.5853,6739.0
2018-09-13 14:35:00,63.5,63.55,63.5,63.54,5351.0,54.5853,54.6283,54.5853,54.6197,5351.0
2018-09-13 14:40:00,63.54,63.59,63.54,63.59,10835.0,54.6197,54.6627,54.6197,54.6627,10835.0
2018-09-13 14:45:00,63.59,63.59,63.53,63.55,8147.0,54.6627,54.6627,54.6111,54.6283,8147.0
2018-09-13 14:50:00,63.54,63.55,63.53,63.54,6349.0,54.6197,54.6283,54.6111,54.6197,6349.0
2018-09-13 14:55:00,63.53,63.55,63.53,63.55,4149.0,54.6111,54.6283,54.6111,54.6283,4149.0
2018-09-13 15:00:00,63.55,63.56,63.52,63.55,8477.0,54.6283,54.6369,54.6025,54.6283,8477.0
2018-09-13 15:05:00,63.54,63.56,63.52,63.53,12802.0,54.6197,54.6369,54.6025,54.6111,12802.0
2018-09-13 15:10:00,63.53,63.56,63.52,63.55,11879.0,54.6111,54.6369,54.6025,54.6283,11879.0
2018-09-13 15:15:00,63.55,63.55,63.49,63.52,10643.0,54.6283,54.6283,54.5767,54.6025,10643.0
2018-09-13 15:20:00,63.51,63.54,63.49,63.53,10829.0,54.5939,54.6197,54.5767,54.6111,10829.0
2018-09-13 15:25:00,63.53,63.53,63.51,63.52,11150.0,54.6111,54.6111,54.5939,54.6025,11150.0
2018-09-13 15:30:00,63.51,63.53,63.49,63.52,20332.0,54.5939,54.6111,54.5767,54.6025,20332.0
2018-09-13 15:35:00,63.52,63.52,63.39,63.4,50948.0,54.6025,54.6025,54.4907,54.4993,50948.0
2018-09-13 15:40:00,63.39,63.4,63.38,63.4,24121.0,54.4907,54.4993,54.4821,54.4993,24121.0
2018-09-13 15:45:00,63.4,63.41,63.32,63.37,75599.0,54.4993,54.5079,54.4306,54.4735,75599.0
2018-09-13 15:50:00,63.37,63.42,63.37,63.4,51785.0,54.4735,54.5165,54.4735,54.4993,51785.0
2018-09-13 15:55:00,63.41,63.49,63.4,63.49,101449.0,54.5079,54.5767,54.4993,54.5767,101449.0
2018-09-14 09:30:00,63.4,63.45,62.52,62.83,128176.0,54.4993,54.5423,53.7429,54.0094,128176.0
2018-09-14 09:35:00,62.85,63.0,62.73,62.83,37223.0,54.0265,54.1555,53.9234,54.0094,37223.0
2018-09-14 09:40:00,62.83,62.83,62.63,62.65,36747.0,54.0094,54.0094,53.8374,53.8546,36747.0
2018-09-14 09:45:00,62.68,62.73,62.56,62.56,80348.0,53.8804,53.9234,53.7773,53.7773,80348.0
2018-09-14 09:50:00,62.57,62.68,62.53,62.65,46501.0,53.7859,53.8804,53.7515,53.8546,46501.0
2018-09-14 09:55:00,62.66,62.67,62.35,62.44,49905.0,53.8632,53.8718,53.5967,53.6741,49905.0
2018-09-14 10:00:00,62.44,62.44,61.97,62.0,85639.0,53.6741,53.6741,53.2701,53.2959,85639.0
2018-09-14 10:05:00,62.0,62.03,61.86,61.86,44652.0,53.2959,53.3217,53.1755,53.1755,44652.0
2018-09-14 10:10:00,61.87,62.09,61.86,61.9,51663.0,53.1841,53.3732,53.1755,53.2099,51663.0
2018-09-14 10:15:00,61.92,62.05,61.92,62.04,35084.0,53.2271,53.3389,53.2271,53.3303,35084.0
2018-09-14 10:20:00,62.04,62.08,61.86,61.96,63851.0,53.3303,53.3646,53.1755,53.2615,63851.0
2018-09-14 10:25:00,61.95,62.07,61.88,61.95,34077.0,53.2529,53.356,53.1927,53.2529,34077.0
2018-09-14 10:30:00,61.95,62.36,61.95,62.36,33834.0,53.2529,53.6053,53.2529,53.6053,33834.0
2018-09-14 10:35:00,62.37,62.44,62.2,62.23,53412.0,53.6139,53.6741,53.4678,53.4936,53412.0
2018-09-14 10:40:00,62.21,62.39,62.15,62.37,20535.0,53.4764,53.6311,53.4248,53.6139,20535.0
2018-09-14 10:45:00,62.37,62.39,62.17,62.29,26636.0,53.6139,53.6311,53.442,53.5452,26636.0
2018-09-14 10:50:00,62.29,62.41,62.29,62.35,17687.0,53.5452,53.6483,53.5452,53.5967,17687.0
2018-09-14 10:55:00,62.36,62.54,62.36,62.48,90290.0,53.6053,53.7601,53.6053,53.7085,90290.0
2018-09-14 11:00:00,62.48,62.52,62.39,62.41,26945.0,53.7085,53.7429,53.6311,53.6483,26945.0
2018-09-14 11:05:00,62.41,62.5,62.35,62.38,10965.0,53.6483,53.7257,53.5967,53.6225,10965.0
2018-09-14 11:10:00,62.39,62.4,62.32,62.35,17031.0,53.6311,53.6397,53.571,53.5967,17031.0
2018-09-14 11:15:00,62.35,62.4,62.33,62.39,20013.0,53.5967,53.6397,53.5795,53.6311,20013.0
2018-09-14 11:20:00,62.38,62.5,62.36,62.45,24890.0,53.6225,53.7257,53.6053,53.6827,24890.0
2018-09-14 11:25:00,62.48,62.63,62.48,62.6,25035.0,53.7085,53.8374,53.7085,53.8116,25035.0
2018-09-14 11:30:00,62.59,62.61,62.52,62.57,24729.0,53.803,53.8202,53.7429,53.7859,24729.0
2018-09-14 11:35:00,62.55,62.62,62.51,62.58,13475.0,53.7687,53.8288,53.7343,53.7944,13475.0
2018-09-14 11:40:00,62.58,62.73,62.56,62.71,19435.0,53.7944,53.9234,53.7773,53.9062,19435.0
2018-09-14 11:45:00,62.74,62.76,62.6,62.6,25562.0,53.932,53.9492,53.8116,53.8116,25562.0
2018-09-14 11:50:00,62.58,62.69,62.55,62.56,44356.0,53.7944,53.889,53.7687,53.7773,44356.0
2018-09-14 11:55:00,62.57,62.65,62.57,62.59,18115.0,53.7859,53.8546,53.7859,53.803,18115.0
2018-09-14 12:00:00,62.6,62.61,62.33,62.36,19128.0,53.8116,53.8202,53.5795,53.6053,19128.0
2018-09-14 12:05:00,62.32,62.38,62.27,62.36,11954.0,53.571,53.6225,53.528,53.6053,11954.0
2018-09-14 12:10:00,62.4,62.48,62.35,62.38,6169.0,53.6397,53.7085,53.5967,53.6225,6169.0
2018-09-14 12:15:00,62.38,62.46,62.37,62.39,17673.0,53.6225,53.6913,53.6139,53.6311,17673.0
2018-09-14 12:20:00,62.4,62.44,62.36,62.38,14366.0,53.6397,53.6741,53.6053,53.6225,14366.0
2018-09-14 12:25:00,62.39,62.44,62.38,62.42,11985.0,53.6311,53.6741,53.6225,53.6569,11985.0
2018-09-14 12:30:00,62.42,62.44,62.34,62.37,10863.0,53.6569,53.6741,53.5881,53.6139,10863.0
2018-09-14 12:35:00,62.38,62.38,62.31,62.33,7393.0,53.6225,53.6225,53.5624,53.5795,7393.0
2018-09-14 12:40:00,62.31,62.35,62.23,62.28,20696.0,53.5624,53.5967,53.4936,53.5366,20696.0
2018-09-14 12:45:00,62.29,62.31,62.25,62.27,15785.0,53.5452,53.5624,53.5108,53.528,15785.0
2018-09-14 12:50:00,62.26,62.3,62.22,62.3,15562.0,53.5194,53.5538,53.485,53.5538,15562.0
2018-09-14 12:55:00,62.32,62.38,62.28,62.34,11729.0,53.571,53.6225,53.5366,53.5881,11729.0
2018-09-14 13:00:00,62.33,62.36,62.31,62.33,5272.0,53.5795,53.6053,53.5624,53.5795,5272.0
2018-09-14 13:05:00,62.32,62.35,62.29,62.29,12967.0,53.571,53.5967,53.5452,53.5452,12967.0
2018-09-14 13:10:00,62.3,62.4,62.29,62.37,9554.0,53.5538,53.6397,53.5452,53.6139,9554.0
2018-09-14 13:15:00,62.37,62.45,62.36,62.44,8662.0,53.6139,53.6827,53.6053,53.6741,8662.0
2018-09-14 13:20:00,62.45,62.53,62.44,62.45,11517.0,53.6827,53.7515,53.6741,53.6827,11517.0
2018-09-14 13:25:00,62.46,62.49,62.45,62.47,8899.0,53.6913,53.7171,53.6827,53.6999,8899.0
2018-09-14 13:30:00,62.47,62.5,62.46,62.47,10766.0,53.6999,53.7257,53.6913,53.6999,10766.0
2018-09-14 13:35:00,62.48,62.48,62.43,62.45,6039.0,53.7085,53.7085,53.6655,53.6827,6039.0
2018-09-14 13:40:00,62.45,62.5,62.45,62.49,12913.0,53.6827,53.7257,53.6827,53.7171,12913.0
2018-09-14 13:45:00,62.49,62.52,62.45,62.46,22453.0,53.7171,53.7429,53.6827,53.6913,22453.0
2018-09-14 13:50:00,62.46,62.54,62.45,62.52,10623.0,53.6913,53.7601,53.6827,53.7429,10623.0
2018-09-14 13:55:00,62.52,62.54,62.49,62.52,28654.0,53.7429,53.7601,53.7171,53.7429,28654.0
2018-09-14 14:00:00,62.53,62.59,62.53,62.55,9938.0,53.7515,53.803,53.7515,53.7687,9938.0
2018-09-14 14:05:00,62.55,62.59,62.51,62.58,8965.0,53.7687,53.803,53.7343,53.7944,8965.0
2018-09-14 14:10:00,62.58,62.58,62.53,62.56,10251.0,53.7944,53.7944,53.7515,53.7773,10251.0
2018-09-14 14:15:00,62.56,62.57,62.53,62.53,5401.0,53.7773,53.7859,53.7515,53.7515,5401.0
2018-09-14 14:20:00,62.53,62.61,62.53,62.61,13057.0,53.7515,53.8202,53.7515,53.8202,13057.0
2018-09-14 14:25:00,62.61,62.61,62.56,62.58,13209.0,53.8202,53.8202,53.7773,53.7944,13209.0
2018-09-14 14:30:00,62.6,62.63,62.59,62.61,19763.0,53.8116,53.8374,53.803,53.8202,19763.0
2018-09-14 14:35:00,62.62,62.63,62.59,62.62,15773.0,53.8288,53.8374,53.803,53.8288,15773.0
2018-09-14 14:40:00,62.62,62.62,62.53,62.53,11976.0,53.8288,53.8288,53.7515,53.7515,11976.0
2018-09-14 14:45:00,62.53,62.58,62.52,62.57,7590.0,53.7515,53.7944,53.7429,53.7859,7590.0
2018-09-14 14:50:00,62.57,62.62,62.57,62.61,9077.0,53.7859,53.8288,53.7859,53.8202,9077.0
2018-09-14 14:55:00,62.61,62.62,62.56,62.57,7825.0,53.8202,53.8288,53.7773,53.7859,7825.0
2018-09-14 15:00:00,62.57,62.59,62.56,62.56,9794.0,53.7859,53.803,53.7773,53.7773,9794.0
2018-09-14 15:05:00,62.56,62.58,62.51,62.51,9540.0,53.7773,53.7944,53.7343,53.7343,9540.0
2018-09-14 15:10:00,62.52,62.58,62.52,62.56,9831.0,53.7429,53.7944,53.7429,53.7773,9831.0
2018-09-14 15:15:00,62.56,62.6,62.56,62.58,12833.0,53.7773,53.8116,53.7773,53.7944,12833.0
2018-09-14 15:20:00,62.57,62.61,62.54,62.61,13256.0,53.7859,53.8202,53.7601,53.8202,13256.0
2018-09-14 15:25:00,62.6,62.6,62.53,62.53,12613.0,53.8116,53.8116,53.7515,53.7515,12613.0
2018-09-14 15:30:00,62.54,62.55,62.52,62.52,12614.0,53.7601,53.7687,53.7429,53.7429,12614.0
2018-09-14 15:35:00,62.52,62.59,62.5,62.59,25107.0,53.7429,53.803,53.7257,53.803,25107.0
2018-09-14 15:40:00,62.59,62.6,62.55,62.55,28605.0,53.803,53.8116,53.7687,53.7687,28605.0
2018-09-14 15:45:00,62.56,62.61,62.55,62.61,45774.0,53.7773,53.8202,53.7687,53.8202,45774.0
2018-09-14 15:50:00,62.61,62.64,62.58,62.63,57694.0,53.8202,53.846,53.7944,53.8374,57694.0
2018-09-14 15:55:00,62.62,62.67,62.57,62.58,115375.0,53.8288,53.8718,53.7859,53.7944,115375.0
2018-09-17 09:30:00,62.72,63.1,62.7,63.0,33484.0,53.9148,54.2414,53.8976,54.1555,33484.0
2018-09-17 09:35:00,63.0,63.35,62.95,63.23,26065.0,54.1555,54.4563,54.1125,54.3532,26065.0
2018-09-17 09:40:00,63.21,63.29,63.19,63.19,18105.0,54.336,54.4048,54.3188,54.3188,18105.0
2018-09-17 09:45:00,63.21,63.45,63.21,63.38,23737.0,54.336,54.5423,54.336,54.4821,23737.0
2018-09-17 09:50:00,63.4,63.48,63.39,63.43,22997.0,54.4993,54.5681,54.4907,54.5251,22997.0
2018-09-17 09:55:00,63.42,63.56,63.41,63.56,31429.0,54.5165,54.6369,54.5079,54.6369,31429.0
2018-09-17 10:00:00,63.56,63.62,63.46,63.6,23171.0,54.6369,54.6884,54.5509,54.6713,23171.0
2018-09-17 10:05:00,63.59,63.68,63.57,63.68,22034.0,54.6627,54.74,54.6455,54.74,22034.0
2018-09-17 10:10:00,63.7,63.79,63.66,63.73,27399.0,54.7572,54.8346,54.7228,54.783,27399.0
2018-09-17 10:15:00,63.71,63.73,63.59,63.59,15374.0,54.7658,54.783,54.6627,54.6627,15374.0
2018-09-17 10:20:00,63.58,63.62,63.5,63.51,15628.0,54.6541,54.6884,54.5853,54.5939,15628.0
2018-09-17 10:25:00,63.51,63.6,63.5,63.58,11251.0,54.5939,54.6713,54.5853,54.6541,11251.0
2018-09-17 10:30:00,63.57,63.61,63.36,63.36,27253.0,54.6455,54.6798,54.4649,54.4649,27253.0
2018-09-17 10:35:00,63.38,63.43,63.34,63.39,18379.0,54.4821,54.5251,54.4478,54.4907,18379.0
2018-09-17 10:40:00,63.41,63.49,63.34,63.49,10689.0,54.5079,54.5767,54.4478,54.5767,10689.0
2018-09-17 10:45:00,63.5,63.6,63.5,63.52,8728.0,54.5853,54.6713,54.5853,54.6025,8728.0
2018-09-17 10:50:00,63.55,63.6,63.49,63.56,8962.0,54.6283,54.6713,54.5767,54.6369,8962.0
2018-09-17 10:55:00,63.53,63.58,63.53,63.53,7482.0,54.6111,54.6541,54.6111,54.6111,7482.0
2018-09-17 11:00:00,63.54,63.62,63.53,63.59,10644.0,54.6197,54.6884,54.6111,54.6627,10644.0
2018-09-17 11:05:00,63.59,63.67,63.56,63.56,21794.0,54.6627,54.7314,54.6369,54.6369,21794.0
2018-09-17 11:10:00,63.58,63.63,63.52,63.56,6400.0,54.6541,54.697,54.6025,54.6369,6400.0
2018-09-17 11:15:00,63.54,63.62,63.53,63.61,7598.0,54.6197,54.6884,54.6111,54.6798,7598.0
2018-09-17 11:20:00,63.62,63.62,63.53,63.58,7871.0,54.6884,54.6884,54.6111,54.6541,7871.0
2018-09-17 11:25:00,63.59,63.59,63.49,63.49,6855.0,54.6627,54.6627,54.5767,54.5767,6855.0
2018-09-17 11:30:00,63.49,63.52,63.42,63.42,8172.0,54.5767,54.6025,54.5165,54.5165,8172.0
2018-09-17 11:35:00,63.42,63.46,63.31,63.33,12079.0,54.5165,54.5509,54.422,54.4392,12079.0
2018-09-17 11:40:00,63.33,63.38,63.32,63.37,6769.0,54.4392,54.4821,54.4306,54.4735,6769.0
2018-09-17 11:45:00,63.36,63.37,63.3,63.31,8668.0,54.4649,54.4735,54.4134,54.422,8668.0
2018-09-17 11:50:00,63.32,63.4,63.31,63.35,5715.0,54.4306,54.4993,54.422,54.4563,5715.0
2018-09-17 11:55:00,63.36,63.37,63.29,63.29,4009.0,54.4649,54.4735,54.4048,54.4048,4009.0
2018-09-17 12:00:00,63.29,63.31,63.23,63.23,9286.0,54.4048,54.422,54.3532,54.3532,9286.0
2018-09-17 12:05:00,63.2,63.23,63.18,63.21,6225.0,54.3274,54.3532,54.3102,54.336,6225.0
2018-09-17 12:10:00,63.21,63.24,63.19,63.21,5939.0,54.336,54.3618,54.3188,54.336,5939.0
2018-09-17 12:15:00,63.2,63.25,63.17,63.25,10576.0,54.3274,54.3704,54.3016,54.3704,10576.0
2018-09-17 12:20:00,63.24,63.3,63.23,63.3,8773.0,54.3618,54.4134,54.3532,54.4134,8773.0
2018-09-17 12:25:00,63.31,63.33,63.24,63.24,6069.0,54.422,54.4392,54.3618,54.3618,6069.0
2018-09-17 12:30:00,63.25,63.28,63.19,63.21,4250.0,54.3704,54.3962,54.3188,54.336,4250.0
2018-09-17 12:35:00,63.22,63.25,63.21,63.24,9557.0,54.3446,54.3704,54.336,54.3618,9557.0
2018-09-17 12:40:00,63.25,63.27,63.22,63.23,7493.0,54.3704,54.3876,54.3446,54.3532,7493.0
2018-09-17 12:45:00,63.23,63.26,63.2,63.24,9795.0,54.3532,54.379,54.3274,54.3618,9795.0
2018-09-17 12:50:00,63.25,63.27,63.13,63.14,10576.0,54.3704,54.3876,54.2672,54.2758,10576.0
2018-09-17 12:55:00,63.13,63.22,63.13,63.21,6632.0,54.2672,54.3446,54.2672,54.336,6632.0
2018-09-17 13:00:00,63.22,63.24,63.16,63.16,5661.0,54.3446,54.3618,54.293,54.293,5661.0
2018-09-17 13:05:00,63.18,63.22,63.17,63.22,5642.0,54.3102,54.3446,54.3016,54.3446,5642.0
2018-09-17 13:10:00,63.21,63.22,63.15,63.15,6055.0,54.336,54.3446,54.2844,54.2844,6055.0
2018-09-17 13:15:00,63.15,63.19,63.14,63.19,5145.0,54.2844,54.3188,54.2758,54.3188,5145.0
2018-09-17 13:20:00,63.19,63.21,63.18,63.19,6701.0,54.3188,54.336,54.3102,54.3188,6701.0
2018-09-17 13:25:00,63.19,63.26,63.19,63.25,4210.0,54.3188,54.379,54.3188,54.3704,4210.0
2018-09-17 13:30:00,63.24,63.24,63.17,63.22,7330.0,54.3618,54.3618,54.3016,54.3446,7330.0
2018-09-17 13:35:00,63.18,63.19,63.13,63.14,3791.0,54.3102,54.3188,54.2672,54.2758,3791.0
2018-09-17 13:40:00,63.14,63.18,63.12,63.17,6809.0,54.2758,54.3102,54.2586,54.3016,6809.0
2018-09-17 13:45:00,63.18,63.22,63.15,63.21,6016.0,54.3102,54.3446,54.2844,54.336,6016.0
2018-09-17 13:50:00,63.21,63.26,63.19,63.26,8472.0,54.336,54.379,54.3188,54.379,8472.0
2018-09-17 13:55:00,63.27,63.27,63.22,63.24,5293.0,54.3876,54.3876,54.3446,54.3618,5293.0
2018-09-17 14:00:00,63.24,63.26,63.22,63.22,8497.0,54.3618,54.379,54.3446,54.3446,8497.0
2018-09-17 14:05:00,63.22,63.25,63.21,63.24,6205.0,54.3446,54.3704,54.336,54.3618,6205.0
2018-09-17 14:10:00,63.24,63.25,63.22,63.24,7978.0,54.3618,54.3704,54.3446,54.3618,7978.0
2018-09-17 14:15:00,63.24,63.31,63.23,63.29,6723.0,54.3618,54.422,54.3532,54.4048,6723.0
2018-09-17 14:20:00,63.3,63.34,63.29,63.29,3748.0,54.4134,54.4478,54.4048,54.4048,3748.0
2018-09-17 14:25:00,63.29,63.33,63.28,63.28,5555.0,54.4048,54.4392,54.3962,54.3962,5555.0
2018-09-17 14:30:00,63.28,63.28,63.22,63.27,6570.0,54.3962,54.3962,54.3446,54.3876,6570.0
2018-09-17 14:35:00,63.27,63.28,63.24,63.25,7301.0,54.3876,54.3962,54.3618,54.3704,7301.0
2018-09-17 14:40:00,63.25,63.25,63.21,63.23,4393.0,54.3704,54.3704,54.336,54.3532,4393.0
2018-09-17 14:45:00,63.23,63.23,63.2,63.2,6745.0,54.3532,54.3532,54.3274,54.3274,6745.0
2018-09-17 14:50:00,63.2,63.22,63.2,63.2,3300.0,54.3274,54.3446,54.3274,54.3274,3300.0
2018-09-17 14:55:00,63.2,63.22,63.1,63.14,11821.0,54.3274,54.3446,54.2414,54.2758,11821.0
2018-09-17 15:00:00,63.14,63.15,63.04,63.05,20330.0,54.2758,54.2844,54.1899,54.1985,20330.0
2018-09-17 15:05:00,63.05,63.07,63.02,63.02,14174.0,54.1985,54.2157,54.1727,54.1727,14174.0
2018-09-17 15:10:00,63.03,63.09,63.02,63.09,5753.0,54.1813,54.2329,54.1727,54.2329,5753.0
2018-09-17 15:15:00,63.09,63.11,63.04,63.05,8379.0,54.2329,54.25,54.1899,54.1985,8379.0
2018-09-17 15:20:00,63.05,63.05,62.98,62.98,18342.0,54.1985,54.1985,54.1383,54.1383,18342.0
2018-09-17 15:25:00,62.97,63.01,62.96,62.98,16994.0,54.1297,54.1641,54.1211,54.1383,16994.0
2018-09-17 15:30:00,62.98,63.05,62.97,63.02,11925.0,54.1383,54.1985,54.1297,54.1727,11925.0
2018-09-17 15:35:00,63.02,63.06,63.0,63.0,15276.0,54.1727,54.2071,54.1555,54.1555,15276.0
2018-09-17 15:40:00,62.99,63.01,62.94,63.01,15929.0,54.1469,54.1641,54.1039,54.1641,15929.0
2018-09-17 15:45:00,63.02,63.05,63.0,63.01,23582.0,54.1727,54.1985,54.1555,54.1641,23582.0
2018-09-17 15:50:00,63.0,63.0,62.95,62.95,18871.0,54.1555,54.1555,54.1125,54.1125,18871.0
2018-09-17 15:55:00,62.96,63.05,62.95,63.05,87700.0,54.1211,54.1985,54.1125,54.1985,87700.0
2018-09-18 09:30:00,63.5,63.75,63.39,63.53,47392.0,54.5853,54.8002,54.4907,54.6111,47392.0
2018-09-18 09:35:00,63.54,63.75,63.53,63.74,42418.0,54.6197,54.8002,54.6111,54.7916,42418.0
2018-09-18 09:40:00,63.76,63.96,63.69,63.95,33649.0,54.8088,54.9807,54.7486,54.9721,33649.0
2018-09-18 09:45:00,63.9,64.27,63.9,64.21,67323.0,54.9291,55.2472,54.9291,55.1956,67323.0
2018-09-18 09:50:00,64.21,64.36,64.17,64.21,46639.0,55.1956,55.3246,55.1612,55.1956,46639.0
2018-09-18 09:55:00,64.21,64.36,64.0,64.02,56041.0,55.1956,55.3246,55.0151,55.0323,56041.0
2018-09-18 10:00:00,64.0,64.06,63.85,63.94,48098.0,55.0151,55.0667,54.8862,54.9635,48098.0
2018-09-18 10:05:00,63.97,63.97,63.8,63.89,26517.0,54.9893,54.9893,54.8432,54.9205,26517.0
2018-09-18 10:10:00,63.91,64.15,63.83,64.15,26781.0,54.9377,55.144,54.869,55.144,26781.0
2018-09-18 10:15:00,64.15,64.31,64.15,64.3,21188.0,55.144,55.2816,55.144,55.273,21188.0
2018-09-18 10:20:00,64.31,64.42,64.3,64.32,29938.0,55.2816,55.3761,55.273,55.2902,29938.0
2018-09-18 10:25:00,64.32,64.48,64.3,64.44,31490.0,55.2902,55.4277,55.273,55.3933,31490.0
2018-09-18 10:30:00,64.46,64.46,64.23,64.26,23316.0,55.4105,55.4105,55.2128,55.2386,23316.0
2018-09-18 10:35:00,64.27,64.37,64.25,64.37,12640.0,55.2472,55.3332,55.23,55.3332,12640.0
2018-09-18 10:40:00,64.37,64.5,64.35,64.5,31353.0,55.3332,55.4449,55.316,55.4449,31353.0
2018-09-18 10:45:00,64.5,64.58,64.47,64.48,29599.0,55.4449,55.5137,55.4191,55.4277,29599.0
2018-09-18 10:50:00,64.49,64.49,64.37,64.38,18572.0,55.4363,55.4363,55.3332,55.3417,18572.0
2018-09-18 10:55:00,64.4,64.54,64.38,64.53,16466.0,55.3589,55.4793,55.3417,55.4707,16466.0
2018-09-18 11:00:00,64.53,64.72,64.53,64.64,74632.0,55.4707,55.634,55.4707,55.5652,74632.0
2018-09-18 11:05:00,64.64,64.69,64.61,64.65,22716.0,55.5652,55.6082,55.5395,55.5738,22716.0
2018-09-18 11:10:00,64.65,64.79,64.63,64.77,28547.0,55.5738,55.6942,55.5567,55.677,28547.0
2018-09-18 11:15:00,64.77,64.8,64.72,64.77,18146.0,55.677,55.7028,55.634,55.677,18146.0
2018-09-18 11:20:00,64.77,64.78,64.72,64.77,18754.0,55.677,55.6856,55.634,55.677,18754.0
2018-09-18 11:25:00,64.76,64.78,64.67,64.75,20230.0,55.6684,55.6856,55.591,55.6598,20230.0
2018-09-18 11:30:00,64.76,64.76,64.61,64.64,17587.0,55.6684,55.6684,55.5395,55.5652,17587.0
2018-09-18 11:35:00,64.63,64.63,64.49,64.5,14756.0,55.5567,55.5567,55.4363,55.4449,14756.0
2018-09-18 11:40:00,64.5,64.58,64.47,64.52,42712.0,55.4449,55.5137,55.4191,55.4621,42712.0
2018-09-18 11:45:00,64.54,64.63,64.53,64.63,25492.0,55.4793,55.5567,55.4707,55.5567,25492.0
2018-09-18 11:50:00,64.62,64.63,64.5,64.54,10396.0,55.5481,55.5567,55.4449,55.4793,10396.0
2018-09-18 11:55:00,64.53,64.57,64.53,64.55,5107.0,55.4707,55.5051,55.4707,55.4879,5107.0
2018-09-18 12:00:00,64.56,64.62,64.56,64.6,9965.0,55.4965,55.5481,55.4965,55.5309,9965.0
2018-09-18 12:05:00,64.61,64.62,64.52,64.52,8528.0,55.5395,55.5481,55.4621,55.4621,8528.0
2018-09-18 12:10:00,64.52,64.59,64.51,64.56,11175.0,55.4621,55.5223,55.4535,55.4965,11175.0
2018-09-18 12:15:00,64.56,64.56,64.5,64.52,16206.0,55.4965,55.4965,55.4449,55.4621,16206.0
2018-09-18 12:20:00,64.53,64.53,64.44,64.45,12424.0,55.4707,55.4707,55.3933,55.4019,12424.0
2018-09-18 12:25:00,64.46,64.47,64.45,64.46,13006.0,55.4105,55.4191,55.4019,55.4105,13006.0
2018-09-18 12:30:00,64.46,64.51,64.46,64.51,9371.0,55.4105,55.4535,55.4105,55.4535,9371.0
2018-09-18 12:35:00,64.52,64.58,64.51,64.53,8635.0,55.4621,55.5137,55.4535,55.4707,8635.0
2018-09-18 12:40:00,64.53,64.6,64.53,64.59,9200.0,55.4707,55.5309,55.4707,55.5223,9200.0
2018-09-18 12:45:00,64.59,64.64,64.55,64.6,14071.0,55.5223,55.5652,55.4879,55.5309,14071.0
2018-09-18 12:50:00,64.58,64.58,64.53,64.53,14500.0,55.5137,55.5137,55.4707,55.4707,14500.0
2018-09-18 12:55:00,64.53,64.58,64.53,64.55,5693.0,55.4707,55.5137,55.4707,55.4879,5693.0
2018-09-18 13:00:00,64.55,64.55,64.51,64.55,6142.0,55.4879,55.4879,55.4535,55.4879,6142.0
2018-09-18 13:05:00,64.54,64.55,64.47,64.49,13354.0,55.4793,55.4879,55.4191,55.4363,13354.0
2018-09-18 13:10:00,64.48,64.51,64.44,64.46,14106.0,55.4277,55.4535,55.3933,55.4105,14106.0
2018-09-18 13:15:00,64.47,64.49,64.43,64.47,11882.0,55.4191,55.4363,55.3847,55.4191,11882.0
2018-09-18 13:20:00,64.45,64.45,64.32,64.32,11564.0,55.4019,55.4019,55.2902,55.2902,11564.0
2018-09-18 13:25:00,64.32,64.32,64.23,64.23,7692.0,55.2902,55.2902,55.2128,55.2128,7692.0
2018-09-18 13:30:00,64.23,64.23,64.16,64.23,9681.0,55.2128,55.2128,55.1526,55.2128,9681.0
2018-09-18 13:35:00,64.24,64.31,64.24,64.3,9288.0,55.2214,55.2816,55.2214,55.273,9288.0
2018-09-18 13:40:00,64.3,64.3,64.25,64.28,5124.0,55.273,55.273,55.23,55.2558,5124.0
2018-09-18 13:45:00,64.28,64.34,64.28,64.33,5212.0,55.2558,55.3074,55.2558,55.2988,5212.0
2018-09-18 13:50:00,64.34,64.36,64.31,64.34,8861.0,55.3074,55.3246,55.2816,55.3074,8861.0
2018-09-18 13:55:00,64.34,64.35,64.28,64.3,4945.0,55.3074,55.316,55.2558,55.273,4945.0
2018-09-18 14:00:00,64.29,64.37,64.27,64.35,8164.0,55.2644,55.3332,55.2472,55.316,8164.0
2018-09-18 14:05:00,64.34,64.34,64.3,64.34,5134.0,55.3074,55.3074,55.273,55.3074,5134.0
2018-09-18 14:10:00,64.35,64.36,64.33,64.34,5618.0,55.316,55.3246,55.2988,55.3074,5618.0
2018-09-18 14:15:00,64.36,64.43,64.34,64.41,6073.0,55.3246,55.3847,55.3074,55.3675,6073.0
2018-09-18 14:20:00,64.4,64.4,64.34,64.4,5328.0,55.3589,55.3589,55.3074,55.3589,5328.0
2018-09-18 14:25:00,64.41,64.45,64.4,64.43,5627.0,55.3675,55.4019,55.3589,55.3847,5627.0
2018-09-18 14:30:00,64.43,64.44,64.4,64.4,6896.0,55.3847,55.3933,55.3589,55.3589,6896.0
2018-09-18 14:35:00,64.4,64.42,64.37,64.39,12251.0,55.3589,55.3761,55.3332,55.3503,12251.0
2018-09-18 14:40:00,64.39,64.42,64.38,64.41,9425.0,55.3503,55.3761,55.3417,55.3675,9425.0
2018-09-18 14:45:00,64.41,64.43,64.39,64.42,5368.0,55.3675,55.3847,55.3503,55.3761,5368.0
2018-09-18 14:50:00,64.42,64.42,64.4,64.4,7958.0,55.3761,55.3761,55.3589,55.3589,7958.0
2018-09-18 14:55:00,64.39,64.4,64.36,64.39,10711.0,55.3503,55.3589,55.3246,55.3503,10711.0
2018-09-18 15:00:00,64.37,64.4,64.36,64.4,8401.0,55.3332,55.3589,55.3246,55.3589,8401.0
2018-09-18 15:05:00,64.4,64.41,64.33,64.36,9314.0,55.3589,55.3675,55.2988,55.3246,9314.0
2018-09-18 15:10:00,64.35,64.4,64.35,64.38,8733.0,55.316,55.3589,55.316,55.3417,8733.0
2018-09-18 15:15:00,64.38,64.38,64.35,64.36,5880.0,55.3417,55.3417,55.316,55.3246,5880.0
2018-09-18 15:20:00,64.36,64.42,64.35,64.39,13612.0,55.3246,55.3761,55.316,55.3503,13612.0
2018-09-18 15:25:00,64.4,64.42,64.39,64.41,7676.0,55.3589,55.3761,55.3503,55.3675,7676.0
2018-09-18 15:30:00,64.41,64.44,64.41,64.42,12284.0,55.3675,55.3933,55.3675,55.3761,12284.0
2018-09-18 15:35:00,64.42,64.42,64.27,64.29,47709.0,55.3761,55.3761,55.2472,55.2644,47709.0
2018-09-18 15:40:00,64.3,64.31,64.27,64.31,23235.0,55.273,55.2816,55.2472,55.2816,23235.0
2018-09-18 15:45:00,64.31,64.32,64.26,64.27,36499.0,55.2816,55.2902,55.2386,55.2472,36499.0
2018-09-18 15:50:00,64.27,64.27,64.23,64.24,35843.0,55.2472,55.2472,55.2128,55.2214,35843.0
2018-09-18 15:55:00,64.25,64.28,64.21,64.26,78393.0,55.23,55.2558,55.1956,55.2386,78393.0
2018-09-19 09:30:00,64.75,64.87,64.56,64.8,36577.0,55.6598,55.763,55.4965,55.7028,36577.0
2018-09-19 09:35:00,64.78,64.97,64.78,64.96,20723.0,55.6856,55.8489,55.6856,55.8403,20723.0
2018-09-19 09:40:00,64.98,65.16,64.93,65.14,40202.0,55.8575,56.0122,55.8145,55.9951,40202.0
2018-09-19 09:45:00,65.14,65.16,65.05,65.08,16350.0,55.9951,56.0122,55.9177,55.9435,16350.0
2018-09-19 09:50:00,65.08,65.28,65.03,65.27,27772.0,55.9435,56.1154,55.9005,56.1068,27772.0
2018-09-19 09:55:00,65.26,65.29,65.19,65.21,10954.0,56.0982,56.124,56.038,56.0552,10954.0
2018-09-19 10:00:00,65.2,65.28,65.15,65.28,11257.0,56.0466,56.1154,56.0036,56.1154,11257.0
2018-09-19 10:05:00,65.28,65.37,65.26,65.31,27160.0,56.1154,56.1928,56.0982,56.1412,27160.0
2018-09-19 10:10:00,65.32,65.32,65.16,65.17,16403.0,56.1498,56.1498,56.0122,56.0208,16403.0
2018-09-19 10:15:00,65.16,65.25,65.16,65.24,19743.0,56.0122,56.0896,56.0122,56.081,19743.0
2018-09-19 10:20:00,65.25,65.25,65.14,65.19,18987.0,56.0896,56.0896,55.9951,56.038,18987.0
2018-09-19 10:25:00,65.19,65.25,65.13,65.21,10586.0,56.038,56.0896,55.9865,56.0552,10586.0
2018-09-19 10:30:00,65.22,65.26,65.14,65.2,15518.0,56.0638,56.0982,55.9951,56.0466,15518.0
2018-09-19 10:35:00,65.2,65.22,65.16,65.17,13388.0,56.0466,56.0638,56.0122,56.0208,13388.0
2018-09-19 10:40:00,65.17,65.19,65.1,65.12,20232.0,56.0208,56.038,55.9607,55.9779,20232.0
2018-09-19 10:45:00,65.13,65.23,65.1,65.22,15449.0,55.9865,56.0724,55.9607,56.0638,15449.0
2018-09-19 10:50:00,65.22,65.29,65.22,65.28,17306.0,56.0638,56.124,56.0638,56.1154,17306.0
2018-09-19 10:55:00,65.28,65.3,65.24,65.26,10727.0,56.1154,56.1326,56.081,56.0982,10727.0
2018-09-19 11:00:00,65.27,65.3,65.21,65.24,13846.0,56.1068,56.1326,56.0552,56.081,13846.0
2018-09-19 11:05:00,65.25,65.27,65.21,65.23,22341.0,56.0896,56.1068,56.0552,56.0724,22341.0
2018-09-19 11:10:00,65.24,65.26,65.06,65.06,11134.0,56.081,56.0982,55.9263,55.9263,11134.0
2018-09-19 11:15:00,65.06,65.1,65.03,65.04,7601.0,55.9263,55.9607,55.9005,55.9091,7601.0
2018-09-19 11:20:00,65.02,65.03,64.86,64.87,8262.0,55.8919,55.9005,55.7544,55.763,8262.0
2018-09-19 11:25:00,64.88,64.92,64.85,64.86,4604.0,55.7716,55.8059,55.7458,55.7544,4604.0
2018-09-19 11:30:00,64.86,64.95,64.82,64.92,8216.0,55.7544,55.8317,55.72,55.8059,8216.0
2018-09-19 11:35:00,64.93,64.98,64.92,64.94,7264.0,55.8145,55.8575,55.8059,55.8231,7264.0
2018-09-19 11:40:00,64.94,64.94,64.82,64.89,8216.0,55.8231,55.8231,55.72,55.7802,8216.0
2018-09-19 11:45:00,64.88,65.13,64.8,65.07,72522.0,55.7716,55.9865,55.7028,55.9349,72522.0
2018-09-19 11:50:00,65.07,65.09,65.01,65.04,23396.0,55.9349,55.9521,55.8833,55.9091,23396.0
2018-09-19 11:55:00,65.04,65.09,65.03,65.05,14328.0,55.9091,55.9521,55.9005,55.9177,14328.0
2018-09-19 12:00:00,65.06,65.13,65.06,65.06,13812.0,55.9263,55.9865,55.9263,55.9263,13812.0
2018-09-19 12:05:00,65.06,65.1,65.05,65.1,26852.0,55.9263,55.9607,55.9177,55.9607,26852.0
2018-09-19 12:10:00,65.1,65.11,65.03,65.08,11025.0,55.9607,55.9693,55.9005,55.9435,11025.0
2018-09-19 12:15:00,65.09,65.11,65.03,65.1,14587.0,55.9521,55.9693,55.9005,55.9607,14587.0
2018-09-19 12:20:00,65.08,65.13,65.06,65.08,14953.0,55.9435,55.9865,55.9263,55.9435,14953.0
2018-09-19 12:25:00,65.08,65.14,65.07,65.14,10417.0,55.9435,55.9951,55.9349,55.9951,10417.0
2018-09-19 12:30:00,65.13,65.17,65.12,65.16,8129.0,55.9865,56.0208,55.9779,56.0122,8129.0
2018-09-19 12:35:00,65.17,65.17,65.09,65.09,9439.0,56.0208,56.0208,55.9521,55.9521,9439.0
2018-09-19 12:40:00,65.08,65.14,65.07,65.13,8962.0,55.9435,55.9951,55.9349,55.9865,8962.0
2018-09-19 12:45:00,65.13,65.15,65.12,65.14,6503.0,55.9865,56.0036,55.9779,55.9951,6503.0
2018-09-19 12:50:00,65.14,65.16,65.12,65.16,12089.0,55.9951,56.0122,55.9779,56.0122,12089.0
2018-09-19 12:55:00,65.17,65.27,65.16,65.26,19591.0,56.0208,56.1068,56.0122,56.0982,19591.0
2018-09-19 13:00:00,65.26,65.32,65.24,65.31,25588.0,56.0982,56.1498,56.081,56.1412,25588.0
2018-09-19 13:05:00,65.31,65.32,65.23,65.28,11486.0,56.1412,56.1498,56.0724,56.1154,11486.0
2018-09-19 13:10:00,65.28,65.3,65.23,65.25,7310.0,56.1154,56.1326,56.0724,56.0896,7310.0
2018-09-19 13:15:00,65.25,65.28,65.19,65.2,10020.0,56.0896,56.1154,56.038,56.0466,10020.0
2018-09-19 13:20:00,65.19,65.21,65.17,65.2,9074.0,56.038,56.0552,56.0208,56.0466,9074.0
2018-09-19 13:25:00,65.19,65.23,65.19,65.22,11807.0,56.038,56.0724,56.038,56.0638,11807.0
2018-09-19 13:30:00,65.21,65.27,65.19,65.19,27442.0,56.0552,56.1068,56.038,56.038,27442.0
2018-09-19 13:35:00,65.18,65.22,65.17,65.19,3806.0,56.0294,56.0638,56.0208,56.038,3806.0
2018-09-19 13:40:00,65.21,65.23,65.17,65.23,9795.0,56.0552,56.0724,56.0208,56.0724,9795.0
2018-09-19 13:45:00,65.23,65.26,65.2,65.2,9007.0,56.0724,56.0982,56.0466,56.0466,9007.0
2018-09-19 13:50:00,65.22,65.24,65.21,65.22,5675.0,56.0638,56.081,56.0552,56.0638,5675.0
2018-09-19 13:55:00,65.22,65.24,65.2,65.2,7708.0,56.0638,56.081,56.0466,56.0466,7708.0
2018-09-19 14:00:00,65.2,65.21,65.18,65.2,15354.0,56.0466,56.0552,56.0294,56.0466,15354.0
2018-09-19 14:05:00,65.21,65.29,65.21,65.28,31310.0,56.0552,56.124,56.0552,56.1154,31310.0
2018-09-19 14:10:00,65.28,65.32,65.21,65.21,48589.0,56.1154,56.1498,56.0552,56.0552,48589.0
2018-09-19 14:15:00,65.22,65.22,65.17,65.17,10951.0,56.0638,56.0638,56.0208,56.0208,10951.0
2018-09-19 14:20:00,65.17,65.19,65.07,65.13,14369.0,56.0208,56.038,55.9349,55.9865,14369.0
2018-09-19 14:25:00,65.13,65.14,65.03,65.05,5250.0,55.9865,55.9951,55.9005,55.9177,5250.0
2018-09-19 14:30:00,65.05,65.11,65.05,65.08,11449.0,55.9177,55.9693,55.9177,55.9435,11449.0
2018-09-19 14:35:00,65.08,65.14,65.07,65.12,6948.0,55.9435,55.9951,55.9349,55.9779,6948.0
2018-09-19 14:40:00,65.09,65.11,65.09,65.09,4663.0,55.9521,55.9693,55.9521,55.9521,4663.0
2018-09-19 14:45:00,65.1,65.11,65.05,65.06,8707.0,55.9607,55.9693,55.9177,55.9263,8707.0
2018-09-19 14:50:00,65.06,65.07,65.04,65.04,6900.0,55.9263,55.9349,55.9091,55.9091,6900.0
2018-09-19 14:55:00,65.04,65.05,64.92,64.92,8056.0,55.9091,55.9177,55.8059,55.8059,8056.0
2018-09-19 15:00:00,64.92,64.95,64.92,64.94,9823.0,55.8059,55.8317,55.8059,55.8231,9823.0
2018-09-19 15:05:00,64.94,64.99,64.93,64.97,13829.0,55.8231,55.8661,55.8145,55.8489,13829.0
2018-09-19 15:10:00,64.98,64.98,64.91,64.95,10679.0,55.8575,55.8575,55.7973,55.8317,10679.0
2018-09-19 15:15:00,64.96,64.97,64.9,64.92,9746.0,55.8403,55.8489,55.7887,55.8059,9746.0
2018-09-19 15:20:00,64.92,64.97,64.9,64.97,8390.0,55.8059,55.8489,55.7887,55.8489,8390.0
2018-09-19 15:25:00,64.97,65.0,64.93,64.94,14039.0,55.8489,55.8747,55.8145,55.8231,14039.0
2018-09-19 15:30:00,64.95,65.03,64.94,64.98,24307.0,55.8317,55.9005,55.8231,55.8575,24307.0
2018-09-19 15:35:00,64.99,65.01,64.97,65.0,15721.0,55.8661,55.8833,55.8489,55.8747,15721.0
2018-09-19 15:40:00,65.0,65.0,64.89,64.9,31670.0,55.8747,55.8747,55.7802,55.7887,31670.0
2018-09-19 15:45:00,64.91,64.95,64.9,64.95,31869.0,55.7973,55.8317,55.7887,55.8317,31869.0
2018-09-19 15:50:00,64.95,64.98,64.86,64.86,32198.0,55.8317,55.8575,55.7544,55.7544,32198.0
2018-09-19 15:55:00,64.86,64.87,64.77,64.83,83145.0,55.7544,55.763,55.677,55.7286,83145.0
2018-09-20 09:30:00,65.81,65.9,65.58,65.62,39799.0,56.571,56.6484,56.3733,56.4077,39799.0
2018-09-20 09:35:00,65.65,65.76,65.4,65.45,25813.0,56.4335,56.528,56.2186,56.2615,25813.0
2018-09-20 09:40:00,65.44,65.47,65.2,65.2,22787.0,56.2529,56.2787,56.0466,56.0466,22787.0
2018-09-20 09:45:00,65.22,65.25,65.06,65.06,35102.0,56.0638,56.0896,55.9263,55.9263,35102.0
2018-09-20 09:50:00,65.08,65.13,64.79,64.92,24154.0,55.9435,55.9865,55.6942,55.8059,24154.0
2018-09-20 09:55:00,64.97,65.04,64.87,64.94,12208.0,55.8489,55.9091,55.763,55.8231,12208.0
2018-09-20 10:00:00,64.95,65.06,64.94,65.02,22494.0,55.8317,55.9263,55.8231,55.8919,22494.0
2018-09-20 10:05:00,65.02,65.07,64.95,64.97,29295.0,55.8919,55.9349,55.8317,55.8489,29295.0
2018-09-20 10:10:00,64.96,65.01,64.82,64.87,14570.0,55.8403,55.8833,55.72,55.763,14570.0
2018-09-20 10:15:00,64.88,64.92,64.81,64.9,13597.0,55.7716,55.8059,55.7114,55.7887,13597.0
2018-09-20 10:20:00,64.88,64.98,64.8,64.84,17670.0,55.7716,55.8575,55.7028,55.7372,17670.0
2018-09-20 10:25:00,64.83,64.83,64.56,64.63,27945.0,55.7286,55.7286,55.4965,55.5567,27945.0
2018-09-20 10:30:00,64.65,64.66,64.45,64.49,21738.0,55.5738,55.5824,55.4019,55.4363,21738.0
2018-09-20 10:35:00,64.49,64.54,64.45,64.46,25983.0,55.4363,55.4793,55.4019,55.4105,25983.0
2018-09-20 10:40:00,64.45,64.61,64.44,64.6,19997.0,55.4019,55.5395,55.3933,55.5309,19997.0
2018-09-20 10:45:00,64.61,64.61,64.47,64.53,15172.0,55.5395,55.5395,55.4191,55.4707,15172.0
2018-09-20 10:50:00,64.5,64.53,64.44,64.48,13706.0,55.4449,55.4707,55.3933,55.4277,13706.0
2018-09-20 10:55:00,64.49,64.54,64.45,64.47,8195.0,55.4363,55.4793,55.4019,55.4191,8195.0
2018-09-20 11:00:00,64.48,64.72,64.47,64.71,20612.0,55.4277,55.634,55.4191,55.6254,20612.0
2018-09-20 11:05:00,64.73,64.78,64.68,64.68,13707.0,55.6426,55.6856,55.5996,55.5996,13707.0
2018-09-20 11:10:00,64.65,64.68,64.57,64.57,9314.0,55.5738,55.5996,55.5051,55.5051,9314.0
2018-09-20 11:15:00,64.6,64.6,64.52,64.52,6473.0,55.5309,55.5309,55.4621,55.4621,6473.0
2018-09-20 11:20:00,64.52,64.6,64.48,64.6,8055.0,55.4621,55.5309,55.4277,55.5309,8055.0
2018-09-20 11:25:00,64.6,64.6,64.5,64.55,6244.0,55.5309,55.5309,55.4449,55.4879,6244.0
2018-09-20 11:30:00,64.56,64.64,64.51,64.52,29682.0,55.4965,55.5652,55.4535,55.4621,29682.0
2018-09-20 11:35:00,64.53,64.53,64.45,64.45,8000.0,55.4707,55.4707,55.4019,55.4019,8000.0
2018-09-20 11:40:00,64.45,64.57,64.45,64.56,8927.0,55.4019,55.5051,55.4019,55.4965,8927.0
2018-09-20 11:45:00,64.56,64.64,64.55,64.61,6999.0,55.4965,55.5652,55.4879,55.5395,6999.0
2018-09-20 11:50:00,64.64,64.64,64.58,64.6,7200.0,55.5652,55.5652,55.5137,55.5309,7200.0
2018-09-20 11:55:00,64.6,64.69,64.6,64.69,5551.0,55.5309,55.6082,55.5309,55.6082,5551.0
2018-09-20 12:00:00,64.69,64.73,64.66,64.67,2600.0,55.6082,55.6426,55.5824,55.591,2600.0
2018-09-20 12:05:00,64.68,64.73,64.62,64.62,8024.0,55.5996,55.6426,55.5481,55.5481,8024.0
2018-09-20 12:10:00,64.62,64.66,64.6,64.65,7503.0,55.5481,55.5824,55.5309,55.5738,7503.0
2018-09-20 12:15:00,64.67,64.67,64.57,64.57,7600.0,55.591,55.591,55.5051,55.5051,7600.0
2018-09-20 12:20:00,64.59,64.63,64.59,64.59,6694.0,55.5223,55.5567,55.5223,55.5223,6694.0
2018-09-20 12:25:00,64.59,64.61,64.56,64.58,4096.0,55.5223,55.5395,55.4965,55.5137,4096.0
2018-09-20 12:30:00,64.57,64.61,64.56,64.61,4540.0,55.5051,55.5395,55.4965,55.5395,4540.0
2018-09-20 12:35:00,64.62,64.73,64.62,64.68,6879.0,55.5481,55.6426,55.5481,55.5996,6879.0
2018-09-20 12:40:00,64.69,64.75,64.66,64.75,7324.0,55.6082,55.6598,55.5824,55.6598,7324.0
2018-09-20 12:45:00,64.75,64.76,64.74,64.75,3900.0,55.6598,55.6684,55.6512,55.6598,3900.0
2018-09-20 12:50:00,64.78,64.88,64.75,64.85,6533.0,55.6856,55.7716,55.6598,55.7458,6533.0
2018-09-20 12:55:00,64.84,64.9,64.82,64.83,7000.0,55.7372,55.7887,55.72,55.7286,7000.0
2018-09-20 13:00:00,64.84,64.9,64.83,64.87,14491.0,55.7372,55.7887,55.7286,55.763,14491.0
2018-09-20 13:05:00,64.87,64.92,64.87,64.88,13568.0,55.763,55.8059,55.763,55.7716,13568.0
2018-09-20 13:10:00,64.89,64.92,64.88,64.89,5100.0,55.7802,55.8059,55.7716,55.7802,5100.0
2018-09-20 13:15:00,64.88,64.91,64.88,64.9,3700.0,55.7716,55.7973,55.7716,55.7887,3700.0
2018-09-20 13:20:00,64.9,64.91,64.82,64.83,17195.0,55.7887,55.7973,55.72,55.7286,17195.0
2018-09-20 13:25:00,64.83,64.84,64.74,64.78,7864.0,55.7286,55.7372,55.6512,55.6856,7864.0
2018-09-20 13:30:00,64.78,64.79,64.75,64.78,4842.0,55.6856,55.6942,55.6598,55.6856,4842.0
2018-09-20 13:35:00,64.78,64.8,64.74,64.76,6598.0,55.6856,55.7028,55.6512,55.6684,6598.0
2018-09-20 13:40:00,64.77,64.81,64.77,64.81,3901.0,55.677,55.7114,55.677,55.7114,3901.0
2018-09-20 13:45:00,64.8,64.8,64.75,64.78,7105.0,55.7028,55.7028,55.6598,55.6856,7105.0
2018-09-20 13:50:00,64.77,64.82,64.76,64.82,5262.0,55.677,55.72,55.6684,55.72,5262.0
2018-09-20 13:55:00,64.81,64.84,64.81,64.81,5061.0,55.7114,55.7372,55.7114,55.7114,5061.0
2018-09-20 14:00:00,64.8,64.85,64.78,64.84,8624.0,55.7028,55.7458,55.6856,55.7372,8624.0
2018-09-20 14:05:00,64.84,64.85,64.8,64.82,11253.0,55.7372,55.7458,55.7028,55.72,11253.0
2018-09-20 14:10:00,64.83,64.84,64.75,64.76,8280.0,55.7286,55.7372,55.6598,55.6684,8280.0
2018-09-20 14:15:00,64.76,64.76,64.67,64.67,12697.0,55.6684,55.6684,55.591,55.591,12697.0
2018-09-20 14:20:00,64.68,64.68,64.51,64.51,24581.0,55.5996,55.5996,55.4535,55.4535,24581.0
2018-09-20 14:25:00,64.53,64.59,64.52,64.58,5142.0,55.4707,55.5223,55.4621,55.5137,5142.0
2018-09-20 14:30:00,64.6,64.6,64.42,64.48,13051.0,55.5309,55.5309,55.3761,55.4277,13051.0
2018-09-20 14:35:00,64.49,64.5,64.43,64.48,5989.0,55.4363,55.4449,55.3847,55.4277,5989.0
2018-09-20 14:40:00,64.48,64.5,64.43,64.48,10738.0,55.4277,55.4449,55.3847,55.4277,10738.0
2018-09-20 14:45:00,64.47,64.51,64.43,64.49,15414.0,55.4191,55.4535,55.3847,55.4363,15414.0
2018-09-20 14:50:00,64.49,64.51,64.45,64.46,8369.0,55.4363,55.4535,55.4019,55.4105,8369.0
2018-09-20 14:55:00,64.47,64.51,64.41,64.43,17116.0,55.4191,55.4535,55.3675,55.3847,17116.0
2018-09-20 15:00:00,64.42,64.45,64.41,64.42,7920.0,55.3761,55.4019,55.3675,55.3761,7920.0
2018-09-20 15:05:00,64.42,64.46,64.35,64.36,22739.0,55.3761,55.4105,55.316,55.3246,22739.0
2018-09-20 15:10:00,64.36,64.41,64.35,64.35,14689.0,55.3246,55.3675,55.316,55.316,14689.0
2018-09-20 15:15:00,64.34,64.42,64.34,64.39,9926.0,55.3074,55.3761,55.3074,55.3503,9926.0
2018-09-20 15:20:00,64.39,64.39,64.32,64.34,14533.0,55.3503,55.3503,55.2902,55.3074,14533.0
2018-09-20 15:25:00,64.34,64.39,64.32,64.33,22651.0,55.3074,55.3503,55.2902,55.2988,22651.0
2018-09-20 15:30:00,64.33,64.34,64.3,64.33,22415.0,55.2988,55.3074,55.273,55.2988,22415.0
2018-09-20 15:35:00,64.34,64.36,64.27,64.31,41300.0,55.3074,55.3246,55.2472,55.2816,41300.0
2018-09-20 15:40:00,64.31,64.35,64.29,64.34,32082.0,55.2816,55.316,55.2644,55.3074,32082.0
2018-09-20 15:45:00,64.34,64.45,64.33,64.45,52862.0,55.3074,55.4019,55.2988,55.4019,52862.0
2018-09-20 15:50:00,64.45,64.45,64.36,64.41,44988.0,55.4019,55.4019,55.3246,55.3675,44988.0
2018-09-20 15:55:00,64.41,64.43,64.33,64.4,113078.0,55.3675,55.3847,55.2988,55.3589,113078.0
2018-09-21 09:30:00,64.54,64.87,64.19,64.31,555149.0,55.4793,55.763,55.1784,55.2816,555149.0
2018-09-21 09:35:00,64.27,64.43,64.2,64.35,34173.0,55.2472,55.3847,55.187,55.316,34173.0
2018-09-21 09:40:00,64.38,64.38,64.03,64.05,32552.0,55.3417,55.3417,55.0409,55.0581,32552.0
2018-09-21 09:45:00,64.05,64.13,64.05,64.06,16110.0,55.0581,55.1268,55.0581,55.0667,16110.0
2018-09-21 09:50:00,64.04,64.05,63.64,63.71,31891.0,55.0495,55.0581,54.7056,54.7658,31891.0
2018-09-21 09:55:00,63.74,63.85,63.65,63.72,32104.0,54.7916,54.8862,54.7142,54.7744,32104.0
2018-09-21 10:00:00,63.73,63.91,63.68,63.81,20363.0,54.783,54.9377,54.74,54.8518,20363.0
2018-09-21 10:05:00,63.81,63.96,63.81,63.93,18335.0,54.8518,54.9807,54.8518,54.9549,18335.0
2018-09-21 10:10:00,63.93,63.96,63.83,63.89,18572.0,54.9549,54.9807,54.869,54.9205,18572.0
2018-09-21 10:15:00,63.89,63.91,63.74,63.75,29123.0,54.9205,54.9377,54.7916,54.8002,29123.0
2018-09-21 10:20:00,63.74,63.74,63.62,63.74,18952.0,54.7916,54.7916,54.6884,54.7916,18952.0
2018-09-21 10:25:00,63.75,63.82,63.7,63.7,24497.0,54.8002,54.8604,54.7572,54.7572,24497.0
2018-09-21 10:30:00,63.71,63.88,63.67,63.84,18103.0,54.7658,54.9119,54.7314,54.8776,18103.0
2018-09-21 10:35:00,63.86,64.1,63.86,64.0,21837.0,54.8948,55.1011,54.8948,55.0151,21837.0
2018-09-21 10:40:00,64.0,64.13,64.0,64.09,17659.0,55.0151,55.1268,55.0151,55.0925,17659.0
2018-09-21 10:45:00,64.1,64.1,63.97,64.03,11485.0,55.1011,55.1011,54.9893,55.0409,11485.0
2018-09-21 10:50:00,64.04,64.08,63.95,64.0,10509.0,55.0495,55.0839,54.9721,55.0151,10509.0
2018-09-21 10:55:00,63.99,64.05,63.94,64.0,9747.0,55.0065,55.0581,54.9635,55.0151,9747.0
2018-09-21 11:00:00,64.02,64.25,64.02,64.21,8023.0,55.0323,55.23,55.0323,55.1956,8023.0
2018-09-21 11:05:00,64.17,64.19,64.12,64.18,11041.0,55.1612,55.1784,55.1183,55.1698,11041.0
2018-09-21 11:10:00,64.2,64.21,64.12,64.16,10851.0,55.187,55.1956,55.1183,55.1526,10851.0
2018-09-21 11:15:00,64.17,64.23,64.14,64.2,7271.0,55.1612,55.2128,55.1354,55.187,7271.0
2018-09-21 11:20:00,64.2,64.2,64.07,64.13,11098.0,55.187,55.187,55.0753,55.1268,11098.0
2018-09-21 11:25:00,64.15,64.17,64.09,64.17,8755.0,55.144,55.1612,55.0925,55.1612,8755.0
2018-09-21 11:30:00,64.19,64.23,64.13,64.22,8465.0,55.1784,55.2128,55.1268,55.2042,8465.0
2018-09-21 11:35:00,64.21,64.22,64.17,64.2,6749.0,55.1956,55.2042,55.1612,55.187,6749.0
2018-09-21 11:40:00,64.2,64.31,64.2,64.28,8847.0,55.187,55.2816,55.187,55.2558,8847.0
2018-09-21 11:45:00,64.28,64.29,64.22,64.25,5754.0,55.2558,55.2644,55.2042,55.23,5754.0
2018-09-21 11:50:00,64.28,64.3,64.24,64.25,8273.0,55.2558,55.273,55.2214,55.23,8273.0
2018-09-21 11:55:00,64.25,64.27,64.2,64.24,8926.0,55.23,55.2472,55.187,55.2214,8926.0
2018-09-21 12:00:00,64.25,64.29,64.25,64.29,6527.0,55.23,55.2644,55.23,55.2644,6527.0
2018-09-21 12:05:00,64.3,64.32,64.25,64.28,6500.0,55.273,55.2902,55.23,55.2558,6500.0
2018-09-21 12:10:00,64.29,64.29,64.26,64.27,7058.0,55.2644,55.2644,55.2386,55.2472,7058.0
2018-09-21 12:15:00,64.27,64.27,64.21,64.24,9430.0,55.2472,55.2472,55.1956,55.2214,9430.0
2018-09-21 12:20:00,64.24,64.25,64.21,64.21,4521.0,55.2214,55.23,55.1956,55.1956,4521.0
2018-09-21 12:25:00,64.21,64.26,64.18,64.22,14059.0,55.1956,55.2386,55.1698,55.2042,14059.0
2018-09-21 12:30:00,64.22,64.27,64.22,64.23,7590.0,55.2042,55.2472,55.2042,55.2128,7590.0
2018-09-21 12:35:00,64.22,64.22,64.18,64.2,9836.0,55.2042,55.2042,55.1698,55.187,9836.0
2018-09-21 12:40:00,64.2,64.22,64.19,64.21,4912.0,55.187,55.2042,55.1784,55.1956,4912.0
2018-09-21 12:45:00,64.22,64.28,64.22,64.27,5941.0,55.2042,55.2558,55.2042,55.2472,5941.0
2018-09-21 12:50:00,64.27,64.3,64.26,64.3,5223.0,55.2472,55.273,55.2386,55.273,5223.0
2018-09-21 12:55:00,64.31,64.32,64.27,64.31,9836.0,55.2816,55.2902,55.2472,55.2816,9836.0
2018-09-21 13:00:00,64.3,64.33,64.29,64.29,5641.0,55.273,55.2988,55.2644,55.2644,5641.0
2018-09-21 13:05:00,64.3,64.32,64.28,64.28,6173.0,55.273,55.2902,55.2558,55.2558,6173.0
2018-09-21 13:10:00,64.29,64.33,64.28,64.3,4590.0,55.2644,55.2988,55.2558,55.273,4590.0
2018-09-21 13:15:00,64.3,64.32,64.3,64.31,4050.0,55.273,55.2902,55.273,55.2816,4050.0
2018-09-21 13:20:00,64.3,64.32,64.26,64.29,12900.0,55.273,55.2902,55.2386,55.2644,12900.0
2018-09-21 13:25:00,64.29,64.32,64.28,64.28,7643.0,55.2644,55.2902,55.2558,55.2558,7643.0
2018-09-21 13:30:00,64.28,64.29,64.24,64.24,6703.0,55.2558,55.2644,55.2214,55.2214,6703.0
2018-09-21 13:35:00,64.24,64.28,64.22,64.27,4961.0,55.2214,55.2558,55.2042,55.2472,4961.0
2018-09-21 13:40:00,64.28,64.29,64.27,64.28,8633.0,55.2558,55.2644,55.2472,55.2558,8633.0
2018-09-21 13:45:00,64.28,64.28,64.2,64.22,6373.0,55.2558,55.2558,55.187,55.2042,6373.0
2018-09-21 13:50:00,64.22,64.22,64.17,64.2,7381.0,55.2042,55.2042,55.1612,55.187,7381.0
2018-09-21 13:55:00,64.2,64.24,64.2,64.24,17338.0,55.187,55.2214,55.187,55.2214,17338.0
2018-09-21 14:00:00,64.23,64.27,64.21,64.25,10971.0,55.2128,55.2472,55.1956,55.23,10971.0
2018-09-21 14:05:00,64.23,64.28,64.21,64.27,8317.0,55.2128,55.2558,55.1956,55.2472,8317.0
2018-09-21 14:10:00,64.28,64.28,64.24,64.25,11747.0,55.2558,55.2558,55.2214,55.23,11747.0
2018-09-21 14:15:00,64.25,64.26,64.2,64.25,11997.0,55.23,55.2386,55.187,55.23,11997.0
2018-09-21 14:20:00,64.25,64.3,64.23,64.28,9652.0,55.23,55.273,55.2128,55.2558,9652.0
2018-09-21 14:25:00,64.28,64.33,64.28,64.33,6243.0,55.2558,55.2988,55.2558,55.2988,6243.0
2018-09-21 14:30:00,64.33,64.34,64.3,64.33,12798.0,55.2988,55.3074,55.273,55.2988,12798.0
2018-09-21 14:35:00,64.31,64.34,64.3,64.34,6097.0,55.2816,55.3074,55.273,55.3074,6097.0
2018-09-21 14:40:00,64.35,64.38,64.32,64.35,11917.0,55.316,55.3417,55.2902,55.316,11917.0
2018-09-21 14:45:00,64.35,64.35,64.28,64.28,7482.0,55.316,55.316,55.2558,55.2558,7482.0
2018-09-21 14:50:00,64.28,64.3,64.21,64.22,11037.0,55.2558,55.273,55.1956,55.2042,11037.0
2018-09-21 14:55:00,64.22,64.23,64.2,64.2,8233.0,55.2042,55.2128,55.187,55.187,8233.0
2018-09-21 15:00:00,64.2,64.27,64.2,64.25,11162.0,55.187,55.2472,55.187,55.23,11162.0
2018-09-21 15:05:00,64.26,64.28,64.25,64.28,9336.0,55.2386,55.2558,55.23,55.2558,9336.0
2018-09-21 15:10:00,64.27,64.31,64.27,64.28,11032.0,55.2472,55.2816,55.2472,55.2558,11032.0
2018-09-21 15:15:00,64.28,64.29,64.26,64.27,8688.0,55.2558,55.2644,55.2386,55.2472,8688.0
2018-09-21 15:20:00,64.26,64.28,64.26,64.26,11526.0,55.2386,55.2558,55.2386,55.2386,11526.0
2018-09-21 15:25:00,64.25,64.28,64.24,64.28,9206.0,55.23,55.2558,55.2214,55.2558,9206.0
2018-09-21 15:30:00,64.28,64.36,64.27,64.35,24086.0,55.2558,55.3246,55.2472,55.316,24086.0
2018-09-21 15:35:00,64.35,64.43,64.34,64.39,19875.0,55.316,55.3847,55.3074,55.3503,19875.0
2018-09-21 15:40:00,64.4,64.44,64.4,64.42,28787.0,55.3589,55.3933,55.3589,55.3761,28787.0
2018-09-21 15:45:00,64.44,64.48,64.4,64.44,49022.0,55.3933,55.4277,55.3589,55.3933,49022.0
2018-09-21 15:50:00,64.44,64.49,64.43,64.43,74362.0,55.3933,55.4363,55.3847,55.3847,74362.0
2018-09-21 15:55:00,64.43,64.46,64.31,64.36,300562.0,55.3847,55.4105,55.2816,55.3246,300562.0
2018-09-24 09:30:00,64.4,64.81,64.23,64.79,70457.0,55.3589,55.7114,55.2128,55.6942,70457.0
2018-09-24 09:35:00,64.73,64.93,64.69,64.88,27587.0,55.6426,55.8145,55.6082,55.7716,27587.0
2018-09-24 09:40:00,64.91,64.98,64.72,64.73,11910.0,55.7973,55.8575,55.634,55.6426,11910.0
2018-09-24 09:45:00,64.76,64.93,64.76,64.86,21451.0,55.6684,55.8145,55.6684,55.7544,21451.0
2018-09-24 09:50:00,64.83,65.07,64.78,64.86,70661.0,55.7286,55.9349,55.6856,55.7544,70661.0
2018-09-24 09:55:00,64.83,64.88,64.76,64.87,11786.0,55.7286,55.7716,55.6684,55.763,11786.0
2018-09-24 10:00:00,64.85,64.97,64.79,64.97,12072.0,55.7458,55.8489,55.6942,55.8489,12072.0
2018-09-24 10:05:00,64.96,64.96,64.66,64.66,16772.0,55.8403,55.8403,55.5824,55.5824,16772.0
2018-09-24 10:10:00,64.66,64.67,64.52,64.65,13016.0,55.5824,55.591,55.4621,55.5738,13016.0
2018-09-24 10:15:00,64.64,64.64,64.51,64.54,10539.0,55.5652,55.5652,55.4535,55.4793,10539.0
2018-09-24 10:20:00,64.53,64.58,64.51,64.52,12917.0,55.4707,55.5137,55.4535,55.4621,12917.0
2018-09-24 10:25:00,64.51,64.53,64.37,64.47,16079.0,55.4535,55.4707,55.3332,55.4191,16079.0
2018-09-24 10:30:00,64.46,64.48,64.42,64.44,12031.0,55.4105,55.4277,55.3761,55.3933,12031.0
2018-09-24 10:35:00,64.45,64.51,64.22,64.22,23250.0,55.4019,55.4535,55.2042,55.2042,23250.0
2018-09-24 10:40:00,64.22,64.26,64.11,64.11,14776.0,55.2042,55.2386,55.1097,55.1097,14776.0
2018-09-24 10:45:00,64.13,64.18,64.08,64.1,10767.0,55.1268,55.1698,55.0839,55.1011,10767.0
2018-09-24 10:50:00,64.11,64.22,64.11,64.15,9767.0,55.1097,55.2042,55.1097,55.144,9767.0
2018-09-24 10:55:00,64.13,64.21,64.1,64.13,10081.0,55.1268,55.1956,55.1011,55.1268,10081.0
2018-09-24 11:00:00,64.14,64.19,64.05,64.17,9198.0,55.1354,55.1784,55.0581,55.1612,9198.0
2018-09-24 11:05:00,64.19,64.19,64.06,64.12,10103.0,55.1784,55.1784,55.0667,55.1183,10103.0
2018-09-24 11:10:00,64.1,64.12,64.01,64.09,10290.0,55.1011,55.1183,55.0237,55.0925,10290.0
2018-09-24 11:15:00,64.1,64.13,64.05,64.1,9588.0,55.1011,55.1268,55.0581,55.1011,9588.0
2018-09-24 11:20:00,64.11,64.13,64.05,64.11,5583.0,55.1097,55.1268,55.0581,55.1097,5583.0
2018-09-24 11:25:00,64.12,64.17,64.03,64.04,11258.0,55.1183,55.1612,55.0409,55.0495,11258.0
2018-09-24 11:30:00,64.05,64.06,63.98,63.99,12680.0,55.0581,55.0667,54.9979,55.0065,12680.0
2018-09-24 11:35:00,63.99,64.03,63.96,64.01,12654.0,55.0065,55.0409,54.9807,55.0237,12654.0
2018-09-24 11:40:00,64.01,64.02,63.88,63.88,5850.0,55.0237,55.0323,54.9119,54.9119,5850.0
2018-09-24 11:45:00,63.89,63.93,63.87,63.9,5901.0,54.9205,54.9549,54.9033,54.9291,5901.0
2018-09-24 11:50:00,63.9,63.97,63.9,63.94,6224.0,54.9291,54.9893,54.9291,54.9635,6224.0
2018-09-24 11:55:00,63.95,63.99,63.87,63.88,7553.0,54.9721,55.0065,54.9033,54.9119,7553.0
2018-09-24 12:00:00,63.88,63.88,63.81,63.84,14122.0,54.9119,54.9119,54.8518,54.8776,14122.0
2018-09-24 12:05:00,63.83,63.84,63.8,63.82,6750.0,54.869,54.8776,54.8432,54.8604,6750.0
2018-09-24 12:10:00,63.81,63.82,63.74,63.74,10031.0,54.8518,54.8604,54.7916,54.7916,10031.0
2018-09-24 12:15:00,63.74,63.78,63.73,63.78,7843.0,54.7916,54.826,54.783,54.826,7843.0
2018-09-24 12:20:00,63.77,63.82,63.75,63.82,7610.0,54.8174,54.8604,54.8002,54.8604,7610.0
2018-09-24 12:25:00,63.82,63.86,63.8,63.85,7714.0,54.8604,54.8948,54.8432,54.8862,7714.0
2018-09-24 12:30:00,63.84,63.86,63.83,63.85,4937.0,54.8776,54.8948,54.869,54.8862,4937.0
2018-09-24 12:35:00,63.83,63.83,63.78,63.79,7230.0,54.869,54.869,54.826,54.8346,7230.0
2018-09-24 12:40:00,63.79,63.8,63.78,63.79,5015.0,54.8346,54.8432,54.826,54.8346,5015.0
2018-09-24 12:45:00,63.79,63.83,63.77,63.81,5843.0,54.8346,54.869,54.8174,54.8518,5843.0
2018-09-24 12:50:00,63.8,63.84,63.78,63.79,4671.0,54.8432,54.8776,54.826,54.8346,4671.0
2018-09-24 12:55:00,63.78,63.8,63.73,63.76,5294.0,54.826,54.8432,54.783,54.8088,5294.0
2018-09-24 13:00:00,63.75,63.75,63.73,63.74,5096.0,54.8002,54.8002,54.783,54.7916,5096.0
2018-09-24 13:05:00,63.75,63.84,63.75,63.83,9169.0,54.8002,54.8776,54.8002,54.869,9169.0
2018-09-24 13:10:00,63.82,63.85,63.8,63.82,11804.0,54.8604,54.8862,54.8432,54.8604,11804.0
2018-09-24 13:15:00,63.81,63.81,63.76,63.81,17376.0,54.8518,54.8518,54.8088,54.8518,17376.0
2018-09-24 13:20:00,63.81,63.9,63.81,63.83,10157.0,54.8518,54.9291,54.8518,54.869,10157.0
2018-09-24 13:25:00,63.85,63.85,63.8,63.83,6275.0,54.8862,54.8862,54.8432,54.869,6275.0
2018-09-24 13:30:00,63.83,63.85,63.83,63.85,6505.0,54.869,54.8862,54.869,54.8862,6505.0
2018-09-24 13:35:00,63.86,63.88,63.82,63.86,6701.0,54.8948,54.9119,54.8604,54.8948,6701.0
2018-09-24 13:40:00,63.86,63.9,63.86,63.87,4140.0,54.8948,54.9291,54.8948,54.9033,4140.0
2018-09-24 13:45:00,63.87,63.92,63.87,63.9,6160.0,54.9033,54.9463,54.9033,54.9291,6160.0
2018-09-24 13:50:00,63.9,63.91,63.87,63.89,10322.0,54.9291,54.9377,54.9033,54.9205,10322.0
2018-09-24 13:55:00,63.88,63.9,63.82,63.83,8756.0,54.9119,54.9291,54.8604,54.869,8756.0
2018-09-24 14:00:00,63.82,63.87,63.79,63.87,9725.0,54.8604,54.9033,54.8346,54.9033,9725.0
2018-09-24 14:05:00,63.88,63.9,63.85,63.9,7949.0,54.9119,54.9291,54.8862,54.9291,7949.0
2018-09-24 14:10:00,63.89,63.92,63.85,63.86,5328.0,54.9205,54.9463,54.8862,54.8948,5328.0
2018-09-24 14:15:00,63.86,63.89,63.86,63.89,6003.0,54.8948,54.9205,54.8948,54.9205,6003.0
2018-09-24 14:20:00,63.89,63.9,63.83,63.83,6304.0,54.9205,54.9291,54.869,54.869,6304.0
2018-09-24 14:25:00,63.8,63.82,63.79,63.81,6104.0,54.8432,54.8604,54.8346,54.8518,6104.0
2018-09-24 14:30:00,63.82,63.84,63.79,63.79,4065.0,54.8604,54.8776,54.8346,54.8346,4065.0
2018-09-24 14:35:00,63.8,63.85,63.78,63.82,5481.0,54.8432,54.8862,54.826,54.8604,5481.0
2018-09-24 14:40:00,63.83,63.86,63.81,63.86,3143.0,54.869,54.8948,54.8518,54.8948,3143.0
2018-09-24 14:45:00,63.85,63.87,63.84,63.84,5781.0,54.8862,54.9033,54.8776,54.8776,5781.0
2018-09-24 14:50:00,63.85,63.91,63.85,63.89,6974.0,54.8862,54.9377,54.8862,54.9205,6974.0
2018-09-24 14:55:00,63.88,63.89,63.84,63.86,4673.0,54.9119,54.9205,54.8776,54.8948,4673.0
2018-09-24 15:00:00,63.85,63.9,63.83,63.87,8716.0,54.8862,54.9291,54.869,54.9033,8716.0
2018-09-24 15:05:00,63.86,63.88,63.83,63.86,11396.0,54.8948,54.9119,54.869,54.8948,11396.0
2018-09-24 15:10:00,63.86,63.88,63.85,63.87,17953.0,54.8948,54.9119,54.8862,54.9033,17953.0
2018-09-24 15:15:00,63.86,63.87,63.83,63.85,11773.0,54.8948,54.9033,54.869,54.8862,11773.0
2018-09-24 15:20:00,63.84,63.85,63.8,63.8,11392.0,54.8776,54.8862,54.8432,54.8432,11392.0
2018-09-24 15:25:00,63.8,63.8,63.74,63.74,12033.0,54.8432,54.8432,54.7916,54.7916,12033.0
2018-09-24 15:30:00,63.75,63.75,63.68,63.69,14352.0,54.8002,54.8002,54.74,54.7486,14352.0
2018-09-24 15:35:00,63.69,63.7,63.65,63.65,23422.0,54.7486,54.7572,54.7142,54.7142,23422.0
2018-09-24 15:40:00,63.66,63.66,63.62,63.65,16491.0,54.7228,54.7228,54.6884,54.7142,16491.0
2018-09-24 15:45:00,63.66,63.73,63.66,63.72,22168.0,54.7228,54.783,54.7228,54.7744,22168.0
2018-09-24 15:50:00,63.72,63.72,63.65,63.68,45989.0,54.7744,54.7744,54.7142,54.74,45989.0
2018-09-24 15:55:00,63.68,63.73,63.66,63.68,69462.0,54.74,54.783,54.7228,54.74,69462.0
2018-09-25 09:30:00,64.02,64.23,64.0,64.14,34470.0,55.0323,55.2128,55.0151,55.1354,34470.0
2018-09-25 09:35:00,64.11,64.36,64.06,64.36,8995.0,55.1097,55.3246,55.0667,55.3246,8995.0
2018-09-25 09:40:00,64.34,64.52,64.26,64.51,24162.0,55.3074,55.4621,55.2386,55.4535,24162.0
2018-09-25 09:45:00,64.5,64.8,64.49,64.6,67427.0,55.4449,55.7028,55.4363,55.5309,67427.0
2018-09-25 09:50:00,64.61,64.66,64.49,64.61,36907.0,55.5395,55.5824,55.4363,55.5395,36907.0
2018-09-25 09:55:00,64.62,64.75,64.55,64.55,21939.0,55.5481,55.6598,55.4879,55.4879,21939.0
2018-09-25 10:00:00,64.55,64.7,64.49,64.7,26771.0,55.4879,55.6168,55.4363,55.6168,26771.0
2018-09-25 10:05:00,64.72,64.73,64.62,64.66,12739.0,55.634,55.6426,55.5481,55.5824,12739.0
2018-09-25 10:10:00,64.65,64.71,64.61,64.7,12586.0,55.5738,55.6254,55.5395,55.6168,12586.0
2018-09-25 10:15:00,64.69,64.82,64.69,64.75,11406.0,55.6082,55.72,55.6082,55.6598,11406.0
2018-09-25 10:20:00,64.76,64.78,64.64,64.64,12384.0,55.6684,55.6856,55.5652,55.5652,12384.0
2018-09-25 10:25:00,64.64,64.69,64.61,64.63,10487.0,55.5652,55.6082,55.5395,55.5567,10487.0
2018-09-25 10:30:00,64.64,64.64,64.58,64.63,11196.0,55.5652,55.5652,55.5137,55.5567,11196.0
2018-09-25 10:35:00,64.63,64.65,64.58,64.62,12779.0,55.5567,55.5738,55.5137,55.5481,12779.0
2018-09-25 10:40:00,64.63,64.64,64.55,64.59,8596.0,55.5567,55.5652,55.4879,55.5223,8596.0
2018-09-25 10:45:00,64.6,64.69,64.58,64.65,16652.0,55.5309,55.6082,55.5137,55.5738,16652.0
2018-09-25 10:50:00,64.66,64.78,64.65,64.77,15937.0,55.5824,55.6856,55.5738,55.677,15937.0
2018-09-25 10:55:00,64.79,64.82,64.64,64.64,14684.0,55.6942,55.72,55.5652,55.5652,14684.0
2018-09-25 11:00:00,64.64,64.65,64.48,64.62,19845.0,55.5652,55.5738,55.4277,55.5481,19845.0
2018-09-25 11:05:00,64.61,64.66,64.59,64.66,7811.0,55.5395,55.5824,55.5223,55.5824,7811.0
2018-09-25 11:10:00,64.66,64.66,64.59,64.62,5163.0,55.5824,55.5824,55.5223,55.5481,5163.0
2018-09-25 11:15:00,64.62,64.62,64.51,64.51,8864.0,55.5481,55.5481,55.4535,55.4535,8864.0
2018-09-25 11:20:00,64.5,64.52,64.48,64.51,9551.0,55.4449,55.4621,55.4277,55.4535,9551.0
2018-09-25 11:25:00,64.51,64.59,64.49,64.59,12251.0,55.4535,55.5223,55.4363,55.5223,12251.0
2018-09-25 11:30:00,64.59,64.61,64.51,64.61,13017.0,55.5223,55.5395,55.4535,55.5395,13017.0
2018-09-25 11:35:00,64.62,64.63,64.59,64.6,5564.0,55.5481,55.5567,55.5223,55.5309,5564.0
2018-09-25 11:40:00,64.59,64.6,64.48,64.5,22238.0,55.5223,55.5309,55.4277,55.4449,22238.0
2018-09-25 11:45:00,64.5,64.53,64.46,64.47,7760.0,55.4449,55.4707,55.4105,55.4191,7760.0
2018-09-25 11:50:00,64.48,64.48,64.44,64.46,5178.0,55.4277,55.4277,55.3933,55.4105,5178.0
2018-09-25 11:55:00,64.46,64.48,64.37,64.39,5277.0,55.4105,55.4277,55.3332,55.3503,5277.0
2018-09-25 12:00:00,64.39,64.43,64.37,64.42,8525.0,55.3503,55.3847,55.3332,55.3761,8525.0
2018-09-25 12:05:00,64.42,64.45,64.39,64.41,7633.0,55.3761,55.4019,55.3503,55.3675,7633.0
2018-09-25 12:10:00,64.41,64.42,64.36,64.37,8869.0,55.3675,55.3761,55.3246,55.3332,8869.0
2018-09-25 12:15:00,64.38,64.41,64.38,64.39,5907.0,55.3417,55.3675,55.3417,55.3503,5907.0
2018-09-25 12:20:00,64.39,64.48,64.39,64.45,11713.0,55.3503,55.4277,55.3503,55.4019,11713.0
2018-09-25 12:25:00,64.45,64.5,64.44,64.47,4083.0,55.4019,55.4449,55.3933,55.4191,4083.0
2018-09-25 12:30:00,64.48,64.5,64.47,64.5,8672.0,55.4277,55.4449,55.4191,55.4449,8672.0
2018-09-25 12:35:00,64.5,64.57,64.5,64.57,5865.0,55.4449,55.5051,55.4449,55.5051,5865.0
2018-09-25 12:40:00,64.59,64.67,64.59,64.66,8278.0,55.5223,55.591,55.5223,55.5824,8278.0
2018-09-25 12:45:00,64.67,64.7,64.61,64.7,13198.0,55.591,55.6168,55.5395,55.6168,13198.0
2018-09-25 12:50:00,64.7,64.78,64.69,64.77,5200.0,55.6168,55.6856,55.6082,55.677,5200.0
2018-09-25 12:55:00,64.77,64.77,64.72,64.74,7145.0,55.677,55.677,55.634,55.6512,7145.0
2018-09-25 13:00:00,64.73,64.73,64.63,64.64,4779.0,55.6426,55.6426,55.5567,55.5652,4779.0
2018-09-25 13:05:00,64.64,64.68,64.63,64.64,10436.0,55.5652,55.5996,55.5567,55.5652,10436.0
2018-09-25 13:10:00,64.65,64.67,64.62,64.67,6014.0,55.5738,55.591,55.5481,55.591,6014.0
2018-09-25 13:15:00,64.66,64.67,64.64,64.65,7519.0,55.5824,55.591,55.5652,55.5738,7519.0
2018-09-25 13:20:00,64.66,64.7,64.65,64.7,9986.0,55.5824,55.6168,55.5738,55.6168,9986.0
2018-09-25 13:25:00,64.69,64.74,64.68,64.73,15239.0,55.6082,55.6512,55.5996,55.6426,15239.0
2018-09-25 13:30:00,64.73,64.79,64.73,64.78,14858.0,55.6426,55.6942,55.6426,55.6856,14858.0
2018-09-25 13:35:00,64.77,64.8,64.74,64.75,18080.0,55.677,55.7028,55.6512,55.6598,18080.0
2018-09-25 13:40:00,64.75,64.77,64.61,64.62,14861.0,55.6598,55.677,55.5395,55.5481,14861.0
2018-09-25 13:45:00,64.61,64.64,64.6,64.61,11767.0,55.5395,55.5652,55.5309,55.5395,11767.0
2018-09-25 13:50:00,64.61,64.68,64.59,64.67,11984.0,55.5395,55.5996,55.5223,55.591,11984.0
2018-09-25 13:55:00,64.67,64.76,64.63,64.76,10608.0,55.591,55.6684,55.5567,55.6684,10608.0
2018-09-25 14:00:00,64.76,64.77,64.7,64.75,14687.0,55.6684,55.677,55.6168,55.6598,14687.0
2018-09-25 14:05:00,64.75,64.77,64.69,64.71,18709.0,55.6598,55.677,55.6082,55.6254,18709.0
2018-09-25 14:10:00,64.71,64.74,64.7,64.7,8006.0,55.6254,55.6512,55.6168,55.6168,8006.0
2018-09-25 14:15:00,64.71,64.82,64.71,64.81,48652.0,55.6254,55.72,55.6254,55.7114,48652.0
2018-09-25 14:20:00,64.81,64.83,64.79,64.81,10462.0,55.7114,55.7286,55.6942,55.7114,10462.0
2018-09-25 14:25:00,64.81,64.81,64.76,64.79,10253.0,55.7114,55.7114,55.6684,55.6942,10253.0
2018-09-25 14:30:00,64.78,64.81,64.75,64.79,13428.0,55.6856,55.7114,55.6598,55.6942,13428.0
2018-09-25 14:35:00,64.79,64.81,64.77,64.81,6925.0,55.6942,55.7114,55.677,55.7114,6925.0
2018-09-25 14:40:00,64.81,64.82,64.78,64.79,6432.0,55.7114,55.72,55.6856,55.6942,6432.0
2018-09-25 14:45:00,64.8,64.8,64.72,64.73,7088.0,55.7028,55.7028,55.634,55.6426,7088.0
2018-09-25 14:50:00,64.73,64.74,64.65,64.66,7146.0,55.6426,55.6512,55.5738,55.5824,7146.0
2018-09-25 14:55:00,64.67,64.71,64.66,64.71,10078.0,55.591,55.6254,55.5824,55.6254,10078.0
2018-09-25 15:00:00,64.71,64.74,64.71,64.71,7724.0,55.6254,55.6512,55.6254,55.6254,7724.0
2018-09-25 15:05:00,64.71,64.76,64.7,64.75,15025.0,55.6254,55.6684,55.6168,55.6598,15025.0
2018-09-25 15:10:00,64.74,64.75,64.68,64.68,8233.0,55.6512,55.6598,55.5996,55.5996,8233.0
2018-09-25 15:15:00,64.69,64.69,64.64,64.64,9959.0,55.6082,55.6082,55.5652,55.5652,9959.0
2018-09-25 15:20:00,64.64,64.66,64.63,64.66,9978.0,55.5652,55.5824,55.5567,55.5824,9978.0
2018-09-25 15:25:00,64.66,64.77,64.66,64.75,16749.0,55.5824,55.677,55.5824,55.6598,16749.0
2018-09-25 15:30:00,64.74,64.79,64.73,64.76,16625.0,55.6512,55.6942,55.6426,55.6684,16625.0
2018-09-25 15:35:00,64.76,64.77,64.74,64.77,12140.0,55.6684,55.677,55.6512,55.677,12140.0
2018-09-25 15:40:00,64.75,64.76,64.72,64.72,12971.0,55.6598,55.6684,55.634,55.634,12971.0
2018-09-25 15:45:00,64.71,64.73,64.69,64.71,32853.0,55.6254,55.6426,55.6082,55.6254,32853.0
2018-09-25 15:50:00,64.71,64.71,64.66,64.67,33436.0,55.6254,55.6254,55.5824,55.591,33436.0
2018-09-25 15:55:00,64.68,64.68,64.57,64.65,73498.0,55.5996,55.5996,55.5051,55.5738,73498.0
2018-09-26 09:30:00,64.45,64.58,64.21,64.25,34432.0,55.4019,55.5137,55.1956,55.23,34432.0
2018-09-26 09:35:00,64.26,64.4,64.13,64.18,19635.0,55.2386,55.3589,55.1268,55.1698,19635.0
2018-09-26 09:40:00,64.14,64.15,64.03,64.06,19313.0,55.1354,55.144,55.0409,55.0667,19313.0
2018-09-26 09:45:00,64.06,64.17,63.96,63.98,20748.0,55.0667,55.1612,54.9807,54.9979,20748.0
2018-09-26 09:50:00,63.99,64.01,63.86,63.88,23701.0,55.0065,55.0237,54.8948,54.9119,23701.0
2018-09-26 09:55:00,63.88,64.0,63.84,63.95,17322.0,54.9119,55.0151,54.8776,54.9721,17322.0
2018-09-26 10:00:00,63.96,63.96,63.73,63.74,24967.0,54.9807,54.9807,54.783,54.7916,24967.0
2018-09-26 10:05:00,63.74,63.74,63.59,63.64,18621.0,54.7916,54.7916,54.6627,54.7056,18621.0
2018-09-26 10:10:00,63.64,63.64,63.55,63.61,18589.0,54.7056,54.7056,54.6283,54.6798,18589.0
2018-09-26 10:15:00,63.6,63.69,63.6,63.68,20628.0,54.6713,54.7486,54.6713,54.74,20628.0
2018-09-26 10:20:00,63.67,63.73,63.63,63.72,17739.0,54.7314,54.783,54.697,54.7744,17739.0
2018-09-26 10:25:00,63.72,63.8,63.71,63.74,10032.0,54.7744,54.8432,54.7658,54.7916,10032.0
2018-09-26 10:30:00,63.73,63.84,63.71,63.81,13872.0,54.783,54.8776,54.7658,54.8518,13872.0
2018-09-26 10:35:00,63.8,63.8,63.71,63.76,15515.0,54.8432,54.8432,54.7658,54.8088,15515.0
2018-09-26 10:40:00,63.76,63.83,63.71,63.83,12348.0,54.8088,54.869,54.7658,54.869,12348.0
2018-09-26 10:45:00,63.85,63.95,63.84,63.9,12546.0,54.8862,54.9721,54.8776,54.9291,12546.0
2018-09-26 10:50:00,63.9,63.96,63.9,63.9,10171.0,54.9291,54.9807,54.9291,54.9291,10171.0
2018-09-26 10:55:00,63.89,64.01,63.86,63.95,23524.0,54.9205,55.0237,54.8948,54.9721,23524.0
2018-09-26 11:00:00,63.95,63.96,63.84,63.87,13940.0,54.9721,54.9807,54.8776,54.9033,13940.0
2018-09-26 11:05:00,63.85,63.94,63.83,63.94,11536.0,54.8862,54.9635,54.869,54.9635,11536.0
2018-09-26 11:10:00,63.95,63.96,63.85,63.85,6644.0,54.9721,54.9807,54.8862,54.8862,6644.0
2018-09-26 11:15:00,63.85,63.9,63.83,63.84,10607.0,54.8862,54.9291,54.869,54.8776,10607.0
2018-09-26 11:20:00,63.84,63.88,63.82,63.83,3024.0,54.8776,54.9119,54.8604,54.869,3024.0
2018-09-26 11:25:00,63.83,63.83,63.79,63.82,6783.0,54.869,54.869,54.8346,54.8604,6783.0
2018-09-26 11:30:00,63.82,63.82,63.69,63.69,9998.0,54.8604,54.8604,54.7486,54.7486,9998.0
2018-09-26 11:35:00,63.69,63.69,63.65,63.67,7134.0,54.7486,54.7486,54.7142,54.7314,7134.0
2018-09-26 11:40:00,63.68,63.7,63.65,63.68,5102.0,54.74,54.7572,54.7142,54.74,5102.0
2018-09-26 11:45:00,63.69,63.7,63.65,63.67,5269.0,54.7486,54.7572,54.7142,54.7314,5269.0
2018-09-26 11:50:00,63.66,63.66,63.53,63.55,26232.0,54.7228,54.7228,54.6111,54.6283,26232.0
2018-09-26 11:55:00,63.53,63.61,63.53,63.58,10323.0,54.6111,54.6798,54.6111,54.6541,10323.0
2018-09-26 12:00:00,63.58,63.61,63.55,63.59,5432.0,54.6541,54.6798,54.6283,54.6627,5432.0
2018-09-26 12:05:00,63.59,63.62,63.54,63.54,4992.0,54.6627,54.6884,54.6197,54.6197,4992.0
2018-09-26 12:10:00,63.55,63.56,63.53,63.55,6558.0,54.6283,54.6369,54.6111,54.6283,6558.0
2018-09-26 12:15:00,63.55,63.7,63.55,63.7,18502.0,54.6283,54.7572,54.6283,54.7572,18502.0
2018-09-26 12:20:00,63.7,63.72,63.7,63.7,4663.0,54.7572,54.7744,54.7572,54.7572,4663.0
2018-09-26 12:25:00,63.7,63.73,63.7,63.73,3307.0,54.7572,54.783,54.7572,54.783,3307.0
2018-09-26 12:30:00,63.74,63.78,63.74,63.75,8686.0,54.7916,54.826,54.7916,54.8002,8686.0
2018-09-26 12:35:00,63.75,63.78,63.71,63.72,9598.0,54.8002,54.826,54.7658,54.7744,9598.0
2018-09-26 12:40:00,63.71,63.71,63.68,63.69,4102.0,54.7658,54.7658,54.74,54.7486,4102.0
2018-09-26 12:45:00,63.68,63.74,63.68,63.74,4327.0,54.74,54.7916,54.74,54.7916,4327.0
2018-09-26 12:50:00,63.75,63.78,63.72,63.75,4765.0,54.8002,54.826,54.7744,54.8002,4765.0
2018-09-26 12:55:00,63.75,63.82,63.74,63.82,5459.0,54.8002,54.8604,54.7916,54.8604,5459.0
2018-09-26 13:00:00,63.82,63.86,63.82,63.84,5685.0,54.8604,54.8948,54.8604,54.8776,5685.0
2018-09-26 13:05:00,63.83,63.84,63.76,63.83,6270.0,54.869,54.8776,54.8088,54.869,6270.0
2018-09-26 13:10:00,63.84,63.87,63.83,63.87,3504.0,54.8776,54.9033,54.869,54.9033,3504.0
2018-09-26 13:15:00,63.86,63.89,63.86,63.88,3600.0,54.8948,54.9205,54.8948,54.9119,3600.0
2018-09-26 13:20:00,63.89,63.92,63.89,63.92,7240.0,54.9205,54.9463,54.9205,54.9463,7240.0
2018-09-26 13:25:00,63.92,63.96,63.9,63.93,6434.0,54.9463,54.9807,54.9291,54.9549,6434.0
2018-09-26 13:30:00,63.93,64.0,63.91,63.99,11803.0,54.9549,55.0151,54.9377,55.0065,11803.0
2018-09-26 13:35:00,63.99,63.99,63.92,63.92,6757.0,55.0065,55.0065,54.9463,54.9463,6757.0
2018-09-26 13:40:00,63.91,63.94,63.91,63.94,2628.0,54.9377,54.9635,54.9377,54.9635,2628.0
2018-09-26 13:45:00,63.94,63.95,63.85,63.86,6288.0,54.9635,54.9721,54.8862,54.8948,6288.0
2018-09-26 13:50:00,63.87,63.91,63.81,63.81,12437.0,54.9033,54.9377,54.8518,54.8518,12437.0
2018-09-26 13:55:00,63.8,63.8,63.64,63.67,17989.0,54.8432,54.8432,54.7056,54.7314,17989.0
2018-09-26 14:00:00,63.68,63.99,63.68,63.96,15521.0,54.74,55.0065,54.74,54.9807,15521.0
2018-09-26 14:05:00,63.97,63.98,63.79,63.79,8825.0,54.9893,54.9979,54.8346,54.8346,8825.0
2018-09-26 14:10:00,63.81,63.98,63.81,63.96,26193.0,54.8518,54.9979,54.8518,54.9807,26193.0
2018-09-26 14:15:00,63.98,64.11,63.98,64.04,16950.0,54.9979,55.1097,54.9979,55.0495,16950.0
2018-09-26 14:20:00,64.04,64.04,63.98,63.99,8767.0,55.0495,55.0495,54.9979,55.0065,8767.0
2018-09-26 14:25:00,63.98,63.99,63.91,63.95,5448.0,54.9979,55.0065,54.9377,54.9721,5448.0
2018-09-26 14:30:00,63.94,63.97,63.92,63.94,5440.0,54.9635,54.9893,54.9463,54.9635,5440.0
2018-09-26 14:35:00,63.94,63.94,63.83,63.84,15300.0,54.9635,54.9635,54.869,54.8776,15300.0
2018-09-26 14:40:00,63.83,63.84,63.75,63.78,8488.0,54.869,54.8776,54.8002,54.826,8488.0
2018-09-26 14:45:00,63.78,63.8,63.72,63.78,18044.0,54.826,54.8432,54.7744,54.826,18044.0
2018-09-26 14:50:00,63.77,63.77,63.68,63.69,11776.0,54.8174,54.8174,54.74,54.7486,11776.0
2018-09-26 14:55:00,63.69,63.79,63.69,63.78,9332.0,54.7486,54.8346,54.7486,54.826,9332.0
2018-09-26 15:00:00,63.77,63.77,63.69,63.73,13973.0,54.8174,54.8174,54.7486,54.783,13973.0
2018-09-26 15:05:00,63.73,63.74,63.66,63.73,19140.0,54.783,54.7916,54.7228,54.783,19140.0
2018-09-26 15:10:00,63.72,63.72,63.64,63.69,13963.0,54.7744,54.7744,54.7056,54.7486,13963.0
2018-09-26 15:15:00,63.7,63.71,63.65,63.69,14533.0,54.7572,54.7658,54.7142,54.7486,14533.0
2018-09-26 15:20:00,63.69,63.78,63.68,63.71,14780.0,54.7486,54.826,54.74,54.7658,14780.0
2018-09-26 15:25:00,63.71,63.71,63.59,63.59,26058.0,54.7658,54.7658,54.6627,54.6627,26058.0
2018-09-26 15:30:00,63.59,63.64,63.44,63.45,42208.0,54.6627,54.7056,54.5337,54.5423,42208.0
2018-09-26 15:35:00,63.45,63.54,63.44,63.49,45876.0,54.5423,54.6197,54.5337,54.5767,45876.0
2018-09-26 15:40:00,63.49,63.49,63.38,63.38,35640.0,54.5767,54.5767,54.4821,54.4821,35640.0
2018-09-26 15:45:00,63.37,63.37,63.21,63.25,79923.0,54.4735,54.4735,54.336,54.3704,79923.0
2018-09-26 15:50:00,63.25,63.29,63.21,63.29,60659.0,54.3704,54.4048,54.336,54.4048,60659.0
2018-09-26 15:55:00,63.28,63.34,63.22,63.29,204805.0,54.3962,54.4478,54.3446,54.4048,204805.0
2018-09-27 09:30:00,63.12,63.28,62.9,62.96,32128.0,54.5856,54.7239,54.3953,54.4472,32128.0
2018-09-27 09:35:00,62.95,62.97,62.71,62.83,13940.0,54.4385,54.4558,54.231,54.3348,13940.0
2018-09-27 09:40:00,62.82,62.96,62.78,62.78,10442.0,54.3261,54.4472,54.2915,54.2915,10442.0
2018-09-27 09:45:00,62.82,63.1,62.7,63.1,41077.0,54.3261,54.5683,54.2223,54.5683,41077.0
2018-09-27 09:50:00,63.11,63.11,62.95,63.0,25957.0,54.5769,54.5769,54.4385,54.4818,25957.0
2018-09-27 09:55:00,63.0,63.0,62.84,62.84,17310.0,54.4818,54.4818,54.3434,54.3434,17310.0
2018-09-27 10:00:00,62.82,63.06,62.82,63.02,26102.0,54.3261,54.5337,54.3261,54.4991,26102.0
2018-09-27 10:05:00,63.01,63.01,62.9,62.95,15958.0,54.4904,54.4904,54.3953,54.4385,15958.0
2018-09-27 10:10:00,62.95,62.99,62.88,62.93,14564.0,54.4385,54.4731,54.378,54.4212,14564.0
2018-09-27 10:15:00,62.93,63.02,62.93,63.01,13465.0,54.4212,54.4991,54.4212,54.4904,13465.0
2018-09-27 10:20:00,63.0,63.08,63.0,63.05,13335.0,54.4818,54.551,54.4818,54.525,13335.0
2018-09-27 10:25:00,63.05,63.24,63.04,63.2,20866.0,54.525,54.6893,54.5164,54.6547,20866.0
2018-09-27 10:30:00,63.22,63.29,63.19,63.24,15959.0,54.672,54.7326,54.6461,54.6893,15959.0
2018-09-27 10:35:00,63.25,63.32,63.22,63.27,11803.0,54.698,54.7585,54.672,54.7153,11803.0
2018-09-27 10:40:00,63.28,63.38,63.28,63.35,12108.0,54.7239,54.8104,54.7239,54.7845,12108.0
2018-09-27 10:45:00,63.35,63.35,63.27,63.3,17498.0,54.7845,54.7845,54.7153,54.7412,17498.0
2018-09-27 10:50:00,63.3,63.31,63.09,63.15,17047.0,54.7412,54.7499,54.5596,54.6115,17047.0
2018-09-27 10:55:00,63.15,63.18,63.03,63.04,9580.0,54.6115,54.6374,54.5077,54.5164,9580.0
2018-09-27 11:00:00,63.03,63.14,63.03,63.13,12403.0,54.5077,54.6028,54.5077,54.5942,12403.0
2018-09-27 11:05:00,63.14,63.18,63.12,63.16,10423.0,54.6028,54.6374,54.5856,54.6201,10423.0
2018-09-27 11:10:00,63.17,63.2,63.08,63.08,16878.0,54.6288,54.6547,54.551,54.551,16878.0
2018-09-27 11:15:00,63.08,63.2,63.07,63.15,5802.0,54.551,54.6547,54.5423,54.6115,5802.0
2018-09-27 11:20:00,63.15,63.23,63.12,63.22,15607.0,54.6115,54.6807,54.5856,54.672,15607.0
2018-09-27 11:25:00,63.23,63.28,63.18,63.22,8497.0,54.6807,54.7239,54.6374,54.672,8497.0
2018-09-27 11:30:00,63.24,63.25,63.16,63.17,7075.0,54.6893,54.698,54.6201,54.6288,7075.0
2018-09-27 11:35:00,63.17,63.25,63.14,63.24,6445.0,54.6288,54.698,54.6028,54.6893,6445.0
2018-09-27 11:40:00,63.24,63.31,63.24,63.29,5798.0,54.6893,54.7499,54.6893,54.7326,5798.0
2018-09-27 11:45:00,63.28,63.31,63.27,63.27,4538.0,54.7239,54.7499,54.7153,54.7153,4538.0
2018-09-27 11:50:00,63.28,63.28,63.23,63.28,6966.0,54.7239,54.7239,54.6807,54.7239,6966.0
2018-09-27 11:55:00,63.29,63.4,63.29,63.4,7011.0,54.7326,54.8277,54.7326,54.8277,7011.0
2018-09-27 12:00:00,63.39,63.4,63.35,63.38,7182.0,54.819,54.8277,54.7845,54.8104,7182.0
2018-09-27 12:05:00,63.37,63.44,63.36,63.4,8601.0,54.8017,54.8623,54.7931,54.8277,8601.0
2018-09-27 12:10:00,63.37,63.38,63.33,63.37,5871.0,54.8017,54.8104,54.7672,54.8017,5871.0
2018-09-27 12:15:00,63.37,63.46,63.37,63.46,5940.0,54.8017,54.8796,54.8017,54.8796,5940.0
2018-09-27 12:20:00,63.46,63.46,63.38,63.38,6011.0,54.8796,54.8796,54.8104,54.8104,6011.0
2018-09-27 12:25:00,63.38,63.41,63.37,63.39,5242.0,54.8104,54.8363,54.8017,54.819,5242.0
2018-09-27 12:30:00,63.41,63.41,63.3,63.31,8563.0,54.8363,54.8363,54.7412,54.7499,8563.0
2018-09-27 12:35:00,63.3,63.34,63.3,63.34,5922.0,54.7412,54.7758,54.7412,54.7758,5922.0
2018-09-27 12:40:00,63.33,63.37,63.32,63.36,6686.0,54.7672,54.8017,54.7585,54.7931,6686.0
2018-09-27 12:45:00,63.36,63.37,63.33,63.35,5401.0,54.7931,54.8017,54.7672,54.7845,5401.0
2018-09-27 12:50:00,63.36,63.41,63.36,63.38,7826.0,54.7931,54.8363,54.7931,54.8104,7826.0
2018-09-27 12:55:00,63.37,63.38,63.32,63.33,7229.0,54.8017,54.8104,54.7585,54.7672,7229.0
2018-09-27 13:00:00,63.33,63.36,63.31,63.36,5147.0,54.7672,54.7931,54.7499,54.7931,5147.0
2018-09-27 13:05:00,63.36,63.36,63.28,63.28,5674.0,54.7931,54.7931,54.7239,54.7239,5674.0
2018-09-27 13:10:00,63.29,63.31,63.25,63.27,9453.0,54.7326,54.7499,54.698,54.7153,9453.0
2018-09-27 13:15:00,63.28,63.3,63.26,63.27,7399.0,54.7239,54.7412,54.7066,54.7153,7399.0
2018-09-27 13:20:00,63.27,63.29,63.24,63.26,7779.0,54.7153,54.7326,54.6893,54.7066,7779.0
2018-09-27 13:25:00,63.26,63.27,63.24,63.24,2710.0,54.7066,54.7153,54.6893,54.6893,2710.0
2018-09-27 13:30:00,63.24,63.27,63.24,63.25,9440.0,54.6893,54.7153,54.6893,54.698,9440.0
2018-09-27 13:35:00,63.26,63.27,63.24,63.24,10977.0,54.7066,54.7153,54.6893,54.6893,10977.0
2018-09-27 13:40:00,63.25,63.25,63.17,63.22,13609.0,54.698,54.698,54.6288,54.672,13609.0
2018-09-27 13:45:00,63.22,63.24,63.2,63.21,28314.0,54.672,54.6893,54.6547,54.6634,28314.0
2018-09-27 13:50:00,63.21,63.22,63.19,63.2,13323.0,54.6634,54.672,54.6461,54.6547,13323.0
2018-09-27 13:55:00,63.2,63.21,63.17,63.2,8596.0,54.6547,54.6634,54.6288,54.6547,8596.0
2018-09-27 14:00:00,63.2,63.22,63.18,63.19,20107.0,54.6547,54.672,54.6374,54.6461,20107.0
2018-09-27 14:05:00,63.19,63.19,63.15,63.16,10995.0,54.6461,54.6461,54.6115,54.6201,10995.0
2018-09-27 14:10:00,63.16,63.17,63.12,63.12,9471.0,54.6201,54.6288,54.5856,54.5856,9471.0
2018-09-27 14:15:00,63.13,63.17,63.12,63.17,11500.0,54.5942,54.6288,54.5856,54.6288,11500.0
2018-09-27 14:20:00,63.18,63.22,63.17,63.2,20561.0,54.6374,54.672,54.6288,54.6547,20561.0
2018-09-27 14:25:00,63.2,63.22,63.19,63.2,16298.0,54.6547,54.672,54.6461,54.6547,16298.0
2018-09-27 14:30:00,63.21,63.21,63.18,63.19,7744.0,54.6634,54.6634,54.6374,54.6461,7744.0
2018-09-27 14:35:00,63.19,63.21,63.18,63.21,11226.0,54.6461,54.6634,54.6374,54.6634,11226.0
2018-09-27 14:40:00,63.21,63.21,63.14,63.14,9460.0,54.6634,54.6634,54.6028,54.6028,9460.0
2018-09-27 14:45:00,63.15,63.17,63.13,63.17,7228.0,54.6115,54.6288,54.5942,54.6288,7228.0
2018-09-27 14:50:00,63.17,63.2,63.16,63.18,7361.0,54.6288,54.6547,54.6201,54.6374,7361.0
2018-09-27 14:55:00,63.18,63.19,63.15,63.15,8466.0,54.6374,54.6461,54.6115,54.6115,8466.0
2018-09-27 15:00:00,63.16,63.19,63.15,63.16,11062.0,54.6201,54.6461,54.6115,54.6201,11062.0
2018-09-27 15:05:00,63.16,63.18,63.12,63.12,9584.0,54.6201,54.6374,54.5856,54.5856,9584.0
2018-09-27 15:10:00,63.12,63.17,63.1,63.14,10474.0,54.5856,54.6288,54.5683,54.6028,10474.0
2018-09-27 15:15:00,63.14,63.15,63.12,63.13,40762.0,54.6028,54.6115,54.5856,54.5942,40762.0
2018-09-27 15:20:00,63.13,63.13,63.07,63.12,12085.0,54.5942,54.5942,54.5423,54.5856,12085.0
2018-09-27 15:25:00,63.12,63.12,63.04,63.04,21738.0,54.5856,54.5856,54.5164,54.5164,21738.0
2018-09-27 15:30:00,63.05,63.06,63.02,63.05,19895.0,54.525,54.5337,54.4991,54.525,19895.0
2018-09-27 15:35:00,63.06,63.08,63.04,63.07,21218.0,54.5337,54.551,54.5164,54.5423,21218.0
2018-09-27 15:40:00,63.06,63.09,63.05,63.08,22050.0,54.5337,54.5596,54.525,54.551,22050.0
2018-09-27 15:45:00,63.08,63.11,63.06,63.08,23925.0,54.551,54.5769,54.5337,54.551,23925.0
2018-09-27 15:50:00,63.07,63.09,63.06,63.09,46044.0,54.5423,54.5596,54.5337,54.5596,46044.0
2018-09-27 15:55:00,63.1,63.12,63.05,63.08,88321.0,54.5683,54.5856,54.525,54.551,88321.0
2018-09-28 09:30:00,62.97,63.15,62.9,63.08,55977.0,54.4558,54.6115,54.3953,54.551,55977.0
2018-09-28 09:35:00,63.11,63.24,63.04,63.15,44514.0,54.5769,54.6893,54.5164,54.6115,44514.0
2018-09-28 09:40:00,63.18,63.34,63.17,63.31,12882.0,54.6374,54.7758,54.6288,54.7499,12882.0
2018-09-28 09:45:00,63.26,63.33,63.2,63.32,29118.0,54.7066,54.7672,54.6547,54.7585,29118.0
2018-09-28 09:50:00,63.33,63.46,63.31,63.32,10806.0,54.7672,54.8796,54.7499,54.7585,10806.0
2018-09-28 09:55:00,63.31,63.5,63.3,63.4,8464.0,54.7499,54.9142,54.7412,54.8277,8464.0
2018-09-28 10:00:00,63.4,63.49,63.38,63.38,12675.0,54.8277,54.9055,54.8104,54.8104,12675.0
2018-09-28 10:05:00,63.38,63.41,63.31,63.34,18318.0,54.8104,54.8363,54.7499,54.7758,18318.0
2018-09-28 10:10:00,63.33,63.33,63.21,63.23,23727.0,54.7672,54.7672,54.6634,54.6807,23727.0
2018-09-28 10:15:00,63.22,63.33,63.22,63.32,30883.0,54.672,54.7672,54.672,54.7585,30883.0
2018-09-28 10:20:00,63.3,63.48,63.3,63.43,13075.0,54.7412,54.8969,54.7412,54.8536,13075.0
2018-09-28 10:25:00,63.43,63.57,63.43,63.53,10324.0,54.8536,54.9747,54.8536,54.9401,10324.0
2018-09-28 10:30:00,63.55,63.57,63.46,63.47,10451.0,54.9574,54.9747,54.8796,54.8882,10451.0
2018-09-28 10:35:00,63.49,63.6,63.49,63.59,6824.0,54.9055,55.0006,54.9055,54.992,6824.0
2018-09-28 10:40:00,63.56,63.64,63.54,63.6,10302.0,54.9661,55.0352,54.9488,55.0006,10302.0
2018-09-28 10:45:00,63.62,63.65,63.61,63.61,9135.0,55.0179,55.0439,55.0093,55.0093,9135.0
2018-09-28 10:50:00,63.61,63.61,63.57,63.57,3925.0,55.0093,55.0093,54.9747,54.9747,3925.0
2018-09-28 10:55:00,63.58,63.59,63.53,63.54,5158.0,54.9834,54.992,54.9401,54.9488,5158.0
2018-09-28 11:00:00,63.56,63.59,63.5,63.51,4947.0,54.9661,54.992,54.9142,54.9228,4947.0
2018-09-28 11:05:00,63.5,63.53,63.41,63.53,27342.0,54.9142,54.9401,54.8363,54.9401,27342.0
2018-09-28 11:10:00,63.54,63.61,63.53,63.58,14758.0,54.9488,55.0093,54.9401,54.9834,14758.0
2018-09-28 11:15:00,63.59,63.6,63.54,63.58,5725.0,54.992,55.0006,54.9488,54.9834,5725.0
2018-09-28 11:20:00,63.57,63.57,63.45,63.45,11253.0,54.9747,54.9747,54.8709,54.8709,11253.0
2018-09-28 11:25:00,63.45,63.48,63.41,63.41,3977.0,54.8709,54.8969,54.8363,54.8363,3977.0
2018-09-28 11:30:00,63.43,63.46,63.38,63.41,7283.0,54.8536,54.8796,54.8104,54.8363,7283.0
2018-09-28 11:35:00,63.41,63.45,63.39,63.44,4022.0,54.8363,54.8709,54.819,54.8623,4022.0
2018-09-28 11:40:00,63.44,63.46,63.41,63.43,4100.0,54.8623,54.8796,54.8363,54.8536,4100.0
2018-09-28 11:45:00,63.43,63.43,63.38,63.4,4178.0,54.8536,54.8536,54.8104,54.8277,4178.0
2018-09-28 11:50:00,63.39,63.53,63.38,63.52,31733.0,54.819,54.9401,54.8104,54.9315,31733.0
2018-09-28 11:55:00,63.55,63.58,63.53,63.57,5196.0,54.9574,54.9834,54.9401,54.9747,5196.0
2018-09-28 12:00:00,63.59,63.61,63.54,63.54,4368.0,54.992,55.0093,54.9488,54.9488,4368.0
2018-09-28 12:05:00,63.53,63.55,63.5,63.52,3006.0,54.9401,54.9574,54.9142,54.9315,3006.0
2018-09-28 12:10:00,63.51,63.56,63.51,63.55,5778.0,54.9228,54.9661,54.9228,54.9574,5778.0
2018-09-28 12:15:00,63.55,63.57,63.53,63.54,5153.0,54.9574,54.9747,54.9401,54.9488,5153.0
2018-09-28 12:20:00,63.53,63.58,63.53,63.58,2698.0,54.9401,54.9834,54.9401,54.9834,2698.0
2018-09-28 12:25:00,63.6,63.61,63.57,63.58,2693.0,55.0006,55.0093,54.9747,54.9834,2693.0
2018-09-28 12:30:00,63.58,63.61,63.56,63.59,7601.0,54.9834,55.0093,54.9661,54.992,7601.0
2018-09-28 12:35:00,63.59,63.62,63.58,63.6,5250.0,54.992,55.0179,54.9834,55.0006,5250.0
2018-09-28 12:40:00,63.6,63.61,63.59,63.59,3303.0,55.0006,55.0093,54.992,54.992,3303.0
2018-09-28 12:45:00,63.59,63.59,63.43,63.44,10582.0,54.992,54.992,54.8536,54.8623,10582.0
2018-09-28 12:50:00,63.46,63.55,63.45,63.53,16927.0,54.8796,54.9574,54.8709,54.9401,16927.0
2018-09-28 12:55:00,63.53,63.59,63.5,63.59,15621.0,54.9401,54.992,54.9142,54.992,15621.0
2018-09-28 13:00:00,63.59,63.59,63.53,63.54,3503.0,54.992,54.992,54.9401,54.9488,3503.0
2018-09-28 13:05:00,63.53,63.53,63.37,63.42,41155.0,54.9401,54.9401,54.8017,54.845,41155.0
2018-09-28 13:10:00,63.42,63.49,63.42,63.45,5442.0,54.845,54.9055,54.845,54.8709,5442.0
2018-09-28 13:15:00,63.46,63.54,63.45,63.54,8351.0,54.8796,54.9488,54.8709,54.9488,8351.0
2018-09-28 13:20:00,63.53,63.53,63.47,63.47,5788.0,54.9401,54.9401,54.8882,54.8882,5788.0
2018-09-28 13:25:00,63.48,63.55,63.46,63.55,11869.0,54.8969,54.9574,54.8796,54.9574,11869.0
2018-09-28 13:30:00,63.54,63.6,63.53,63.6,6188.0,54.9488,55.0006,54.9401,55.0006,6188.0
2018-09-28 13:35:00,63.61,63.65,63.6,63.64,5721.0,55.0093,55.0439,55.0006,55.0352,5721.0
2018-09-28 13:40:00,63.64,63.64,63.55,63.57,6924.0,55.0352,55.0352,54.9574,54.9747,6924.0
2018-09-28 13:45:00,63.58,63.61,63.57,63.59,7296.0,54.9834,55.0093,54.9747,54.992,7296.0
2018-09-28 13:50:00,63.58,63.64,63.57,63.6,6616.0,54.9834,55.0352,54.9747,55.0006,6616.0
2018-09-28 13:55:00,63.6,63.61,63.57,63.59,6450.0,55.0006,55.0093,54.9747,54.992,6450.0
2018-09-28 14:00:00,63.58,63.6,63.47,63.47,8502.0,54.9834,55.0006,54.8882,54.8882,8502.0
2018-09-28 14:05:00,63.47,63.51,63.45,63.5,6865.0,54.8882,54.9228,54.8709,54.9142,6865.0
2018-09-28 14:10:00,63.49,63.51,63.44,63.51,9620.0,54.9055,54.9228,54.8623,54.9228,9620.0
2018-09-28 14:15:00,63.5,63.5,63.47,63.48,4921.0,54.9142,54.9142,54.8882,54.8969,4921.0
2018-09-28 14:20:00,63.49,63.5,63.48,63.5,8483.0,54.9055,54.9142,54.8969,54.9142,8483.0
2018-09-28 14:25:00,63.5,63.52,63.49,63.5,10047.0,54.9142,54.9315,54.9055,54.9142,10047.0
2018-09-28 14:30:00,63.5,63.5,63.44,63.45,6174.0,54.9142,54.9142,54.8623,54.8709,6174.0
2018-09-28 14:35:00,63.44,63.44,63.4,63.41,6161.0,54.8623,54.8623,54.8277,54.8363,6161.0
2018-09-28 14:40:00,63.4,63.42,63.37,63.39,11328.0,54.8277,54.845,54.8017,54.819,11328.0
2018-09-28 14:45:00,63.39,63.39,63.35,63.38,10016.0,54.819,54.819,54.7845,54.8104,10016.0
2018-09-28 14:50:00,63.38,63.38,63.34,63.38,8067.0,54.8104,54.8104,54.7758,54.8104,8067.0
2018-09-28 14:55:00,63.37,63.4,63.32,63.32,11919.0,54.8017,54.8277,54.7585,54.7585,11919.0
2018-09-28 15:00:00,63.31,63.36,63.28,63.28,9063.0,54.7499,54.7931,54.7239,54.7239,9063.0
2018-09-28 15:05:00,63.28,63.3,63.24,63.3,11280.0,54.7239,54.7412,54.6893,54.7412,11280.0
2018-09-28 15:10:00,63.29,63.31,63.28,63.3,5552.0,54.7326,54.7499,54.7239,54.7412,5552.0
2018-09-28 15:15:00,63.3,63.32,63.28,63.28,11159.0,54.7412,54.7585,54.7239,54.7239,11159.0
2018-09-28 15:20:00,63.29,63.39,63.29,63.37,12329.0,54.7326,54.819,54.7326,54.8017,12329.0
2018-09-28 15:25:00,63.36,63.38,63.33,63.33,10297.0,54.7931,54.8104,54.7672,54.7672,10297.0
2018-09-28 15:30:00,63.32,63.36,63.27,63.34,23335.0,54.7585,54.7931,54.7153,54.7758,23335.0
2018-09-28 15:35:00,63.34,63.34,63.29,63.3,15877.0,54.7758,54.7758,54.7326,54.7412,15877.0
2018-09-28 15:40:00,63.3,63.35,63.29,63.33,14916.0,54.7412,54.7845,54.7326,54.7672,14916.0
2018-09-28 15:45:00,63.32,63.43,63.29,63.39,38758.0,54.7585,54.8536,54.7326,54.819,38758.0
2018-09-28 15:50:00,63.38,63.39,63.32,63.37,40234.0,54.8104,54.819,54.7585,54.8017,40234.0
2018-09-28 15:55:00,63.38,63.46,63.37,63.44,201512.0,54.8104,54.8796,54.8017,54.8623,201512.0
2018-10-01 09:30:00,63.78,63.83,63.5,63.54,52880.0,55.1563,55.1996,54.9142,54.9488,52880.0
2018-10-01 09:35:00,63.56,63.91,63.55,63.64,22646.0,54.9661,55.2687,54.9574,55.0352,22646.0
2018-10-01 09:40:00,63.62,63.8,63.59,63.72,17131.0,55.0179,55.1736,54.992,55.1044,17131.0
2018-10-01 09:45:00,63.72,63.95,63.64,63.64,47143.0,55.1044,55.3033,55.0352,55.0352,47143.0
2018-10-01 09:50:00,63.67,63.76,63.53,63.74,21284.0,55.0612,55.139,54.9401,55.1217,21284.0
2018-10-01 09:55:00,63.72,63.8,63.67,63.8,13565.0,55.1044,55.1736,55.0612,55.1736,13565.0
2018-10-01 10:00:00,63.83,63.94,63.77,63.88,21027.0,55.1996,55.2947,55.1477,55.2428,21027.0
2018-10-01 10:05:00,63.87,63.97,63.83,63.87,17906.0,55.2341,55.3206,55.1996,55.2341,17906.0
2018-10-01 10:10:00,63.87,63.9,63.79,63.79,11867.0,55.2341,55.2601,55.165,55.165,11867.0
2018-10-01 10:15:00,63.79,63.8,63.66,63.74,12798.0,55.165,55.1736,55.0525,55.1217,12798.0
2018-10-01 10:20:00,63.75,63.81,63.7,63.74,12176.0,55.1304,55.1823,55.0871,55.1217,12176.0
2018-10-01 10:25:00,63.74,63.75,63.57,63.58,10897.0,55.1217,55.1304,54.9747,54.9834,10897.0
2018-10-01 10:30:00,63.58,63.61,63.47,63.51,14955.0,54.9834,55.0093,54.8882,54.9228,14955.0
2018-10-01 10:35:00,63.52,63.52,63.42,63.48,11567.0,54.9315,54.9315,54.845,54.8969,11567.0
2018-10-01 10:40:00,63.48,63.54,63.43,63.47,11894.0,54.8969,54.9488,54.8536,54.8882,11894.0
2018-10-01 10:45:00,63.48,63.55,63.44,63.53,11126.0,54.8969,54.9574,54.8623,54.9401,11126.0
2018-10-01 10:50:00,63.51,63.62,63.51,63.61,11696.0,54.9228,55.0179,54.9228,55.0093,11696.0
2018-10-01 10:55:00,63.63,63.7,63.62,63.69,11214.0,55.0266,55.0871,55.0179,55.0785,11214.0
2018-10-01 11:00:00,63.69,63.77,63.66,63.75,10075.0,55.0785,55.1477,55.0525,55.1304,10075.0
2018-10-01 11:05:00,63.76,63.85,63.76,63.8,12820.0,55.139,55.2168,55.139,55.1736,12820.0
2018-10-01 11:10:00,63.77,63.91,63.75,63.85,17147.0,55.1477,55.2687,55.1304,55.2168,17147.0
2018-10-01 11:15:00,63.85,63.89,63.79,63.81,13586.0,55.2168,55.2514,55.165,55.1823,13586.0
2018-10-01 11:20:00,63.82,63.87,63.71,63.74,9072.0,55.1909,55.2341,55.0958,55.1217,9072.0
2018-10-01 11:25:00,63.75,63.8,63.7,63.79,11882.0,55.1304,55.1736,55.0871,55.165,11882.0
2018-10-01 11:30:00,63.78,63.8,63.72,63.77,7726.0,55.1563,55.1736,55.1044,55.1477,7726.0
2018-10-01 11:35:00,63.76,63.89,63.75,63.88,11194.0,55.139,55.2514,55.1304,55.2428,11194.0
2018-10-01 11:40:00,63.88,63.94,63.82,63.82,21896.0,55.2428,55.2947,55.1909,55.1909,21896.0
2018-10-01 11:45:00,63.8,63.91,63.79,63.87,19712.0,55.1736,55.2687,55.165,55.2341,19712.0
2018-10-01 11:50:00,63.88,63.96,63.87,63.95,8513.0,55.2428,55.312,55.2341,55.3033,8513.0
2018-10-01 11:55:00,63.96,64.11,63.94,64.04,94575.0,55.312,55.4417,55.2947,55.3812,94575.0
2018-10-01 12:00:00,64.05,64.45,64.02,64.32,117716.0,55.3898,55.7357,55.3639,55.6233,117716.0
2018-10-01 12:05:00,64.3,64.45,64.3,64.33,19058.0,55.606,55.7357,55.606,55.6319,19058.0
2018-10-01 12:10:00,64.28,64.41,64.27,64.32,9714.0,55.5887,55.7011,55.5801,55.6233,9714.0
2018-10-01 12:15:00,64.27,64.36,64.21,64.35,8781.0,55.5801,55.6579,55.5282,55.6492,8781.0
2018-10-01 12:20:00,64.36,64.36,64.21,64.22,11021.0,55.6579,55.6579,55.5282,55.5368,11021.0
2018-10-01 12:25:00,64.22,64.31,64.2,64.28,8218.0,55.5368,55.6147,55.5195,55.5887,8218.0
2018-10-01 12:30:00,64.28,64.36,64.27,64.35,11193.0,55.5887,55.6579,55.5801,55.6492,11193.0
2018-10-01 12:35:00,64.34,64.46,64.3,64.46,18487.0,55.6406,55.7444,55.606,55.7444,18487.0
2018-10-01 12:40:00,64.44,64.52,64.42,64.48,17542.0,55.7271,55.7963,55.7098,55.7617,17542.0
2018-10-01 12:45:00,64.46,64.47,64.37,64.42,12270.0,55.7444,55.753,55.6665,55.7098,12270.0
2018-10-01 12:50:00,64.43,64.47,64.42,64.43,8517.0,55.7184,55.753,55.7098,55.7184,8517.0
2018-10-01 12:55:00,64.43,64.52,64.4,64.48,37938.0,55.7184,55.7963,55.6925,55.7617,37938.0
2018-10-01 13:00:00,64.48,64.7,64.48,64.7,101395.0,55.7617,55.9519,55.7617,55.9519,101395.0
2018-10-01 13:05:00,64.71,64.77,64.67,64.67,20021.0,55.9606,56.0125,55.926,55.926,20021.0
2018-10-01 13:10:00,64.67,64.7,64.63,64.64,11357.0,55.926,55.9519,55.8914,55.9,11357.0
2018-10-01 13:15:00,64.65,64.65,64.6,64.65,7119.0,55.9087,55.9087,55.8654,55.9087,7119.0
2018-10-01 13:20:00,64.63,64.69,64.63,64.65,10776.0,55.8914,55.9433,55.8914,55.9087,10776.0
2018-10-01 13:25:00,64.64,64.64,64.59,64.64,7879.0,55.9,55.9,55.8568,55.9,7879.0
2018-10-01 13:30:00,64.64,64.69,64.64,64.67,7520.0,55.9,55.9433,55.9,55.926,7520.0
2018-10-01 13:35:00,64.67,64.67,64.63,64.65,4216.0,55.926,55.926,55.8914,55.9087,4216.0
2018-10-01 13:40:00,64.63,64.64,64.59,64.6,7975.0,55.8914,55.9,55.8568,55.8654,7975.0
2018-10-01 13:45:00,64.59,64.63,64.55,64.57,20752.0,55.8568,55.8914,55.8222,55.8395,20752.0
2018-10-01 13:50:00,64.58,64.58,64.48,64.52,5021.0,55.8481,55.8481,55.7617,55.7963,5021.0
2018-10-01 13:55:00,64.53,64.56,64.51,64.53,7483.0,55.8049,55.8308,55.7876,55.8049,7483.0
2018-10-01 14:00:00,64.54,64.55,64.51,64.54,6250.0,55.8136,55.8222,55.7876,55.8136,6250.0
2018-10-01 14:05:00,64.54,64.54,64.51,64.51,4990.0,55.8136,55.8136,55.7876,55.7876,4990.0
2018-10-01 14:10:00,64.53,64.55,64.5,64.55,14877.0,55.8049,55.8222,55.779,55.8222,14877.0
2018-10-01 14:15:00,64.55,64.63,64.55,64.63,7393.0,55.8222,55.8914,55.8222,55.8914,7393.0
2018-10-01 14:20:00,64.65,64.74,64.61,64.72,50754.0,55.9087,55.9865,55.8741,55.9692,50754.0
2018-10-01 14:25:00,64.73,64.84,64.73,64.8,9698.0,55.9779,56.073,55.9779,56.0384,9698.0
2018-10-01 14:30:00,64.79,64.79,64.7,64.72,6505.0,56.0297,56.0297,55.9519,55.9692,6505.0
2018-10-01 14:35:00,64.71,64.72,64.65,64.67,12831.0,55.9606,55.9692,55.9087,55.926,12831.0
2018-10-01 14:40:00,64.67,64.75,64.62,64.73,15246.0,55.926,55.9952,55.8827,55.9779,15246.0
2018-10-01 14:45:00,64.73,64.79,64.72,64.74,14173.0,55.9779,56.0297,55.9692,55.9865,14173.0
2018-10-01 14:50:00,64.73,64.78,64.66,64.66,11818.0,55.9779,56.0211,55.9173,55.9173,11818.0
2018-10-01 14:55:00,64.67,64.68,64.61,64.61,12527.0,55.926,55.9346,55.8741,55.8741,12527.0
2018-10-01 15:00:00,64.62,64.64,64.57,64.57,11704.0,55.8827,55.9,55.8395,55.8395,11704.0
2018-10-01 15:05:00,64.54,64.56,64.43,64.45,56016.0,55.8136,55.8308,55.7184,55.7357,56016.0
2018-10-01 15:10:00,64.44,64.45,64.38,64.41,11723.0,55.7271,55.7357,55.6752,55.7011,11723.0
2018-10-01 15:15:00,64.42,64.42,64.29,64.3,15094.0,55.7098,55.7098,55.5974,55.606,15094.0
2018-10-01 15:20:00,64.3,64.31,64.22,64.23,16895.0,55.606,55.6147,55.5368,55.5455,16895.0
2018-10-01 15:25:00,64.22,64.22,64.1,64.18,21319.0,55.5368,55.5368,55.433,55.5022,21319.0
2018-10-01 15:30:00,64.18,64.22,64.12,64.22,25777.0,55.5022,55.5368,55.4503,55.5368,25777.0
2018-10-01 15:35:00,64.22,64.29,64.19,64.24,30349.0,55.5368,55.5974,55.5109,55.5541,30349.0
2018-10-01 15:40:00,64.23,64.25,64.2,64.25,23381.0,55.5455,55.5628,55.5195,55.5628,23381.0
2018-10-01 15:45:00,64.25,64.39,64.25,64.3,52190.0,55.5628,55.6838,55.5628,55.606,52190.0
2018-10-01 15:50:00,64.3,64.35,64.29,64.35,49187.0,55.606,55.6492,55.5974,55.6492,49187.0
2018-10-01 15:55:00,64.35,64.45,64.28,64.31,160614.0,55.6492,55.7357,55.5887,55.6147,160614.0
2018-10-02 09:30:00,64.21,64.28,64.07,64.28,43419.0,55.5282,55.5887,55.4071,55.5887,43419.0
2018-10-02 09:35:00,64.31,64.53,64.26,64.36,12881.0,55.6147,55.8049,55.5714,55.6579,12881.0
2018-10-02 09:40:00,64.34,64.51,64.34,64.39,13817.0,55.6406,55.7876,55.6406,55.6838,13817.0
2018-10-02 09:45:00,64.41,64.5,64.34,64.35,17516.0,55.7011,55.779,55.6406,55.6492,17516.0
2018-10-02 09:50:00,64.35,64.5,64.32,64.47,12275.0,55.6492,55.779,55.6233,55.753,12275.0
2018-10-02 09:55:00,64.45,64.57,64.45,64.55,14821.0,55.7357,55.8395,55.7357,55.8222,14821.0
2018-10-02 10:00:00,64.54,64.54,64.37,64.4,12932.0,55.8136,55.8136,55.6665,55.6925,12932.0
2018-10-02 10:05:00,64.4,64.4,64.27,64.28,9456.0,55.6925,55.6925,55.5801,55.5887,9456.0
2018-10-02 10:10:00,64.29,64.41,64.27,64.39,11001.0,55.5974,55.7011,55.5801,55.6838,11001.0
2018-10-02 10:15:00,64.38,64.44,64.29,64.3,13404.0,55.6752,55.7271,55.5974,55.606,13404.0
2018-10-02 10:20:00,64.31,64.43,64.3,64.41,17982.0,55.6147,55.7184,55.606,55.7011,17982.0
2018-10-02 10:25:00,64.4,64.44,64.35,64.44,18472.0,55.6925,55.7271,55.6492,55.7271,18472.0
2018-10-02 10:30:00,64.45,64.5,64.4,64.4,52422.0,55.7357,55.779,55.6925,55.6925,52422.0
2018-10-02 10:35:00,64.39,64.42,64.27,64.28,22002.0,55.6838,55.7098,55.5801,55.5887,22002.0
2018-10-02 10:40:00,64.29,64.29,64.19,64.23,12963.0,55.5974,55.5974,55.5109,55.5455,12963.0
2018-10-02 10:45:00,64.23,64.34,64.19,64.34,24407.0,55.5455,55.6406,55.5109,55.6406,24407.0
2018-10-02 10:50:00,64.33,64.52,64.33,64.47,25382.0,55.6319,55.7963,55.6319,55.753,25382.0
2018-10-02 10:55:00,64.46,64.56,64.43,64.52,27850.0,55.7444,55.8308,55.7184,55.7963,27850.0
2018-10-02 11:00:00,64.52,64.55,64.44,64.51,25263.0,55.7963,55.8222,55.7271,55.7876,25263.0
2018-10-02 11:05:00,64.51,64.6,64.48,64.6,43805.0,55.7876,55.8654,55.7617,55.8654,43805.0
2018-10-02 11:10:00,64.6,64.66,64.57,64.58,41489.0,55.8654,55.9173,55.8395,55.8481,41489.0
2018-10-02 11:15:00,64.59,64.59,64.39,64.39,14331.0,55.8568,55.8568,55.6838,55.6838,14331.0
2018-10-02 11:20:00,64.39,64.42,64.36,64.39,16031.0,55.6838,55.7098,55.6579,55.6838,16031.0
2018-10-02 11:25:00,64.4,64.45,64.36,64.39,17371.0,55.6925,55.7357,55.6579,55.6838,17371.0
2018-10-02 11:30:00,64.39,64.45,64.33,64.38,14278.0,55.6838,55.7357,55.6319,55.6752,14278.0
2018-10-02 11:35:00,64.37,64.41,64.36,64.39,11798.0,55.6665,55.7011,55.6579,55.6838,11798.0
2018-10-02 11:40:00,64.39,64.61,64.39,64.61,13379.0,55.6838,55.8741,55.6838,55.8741,13379.0
2018-10-02 11:45:00,64.62,64.7,64.59,64.68,69964.0,55.8827,55.9519,55.8568,55.9346,69964.0
2018-10-02 11:50:00,64.66,64.68,64.6,64.68,14944.0,55.9173,55.9346,55.8654,55.9346,14944.0
2018-10-02 11:55:00,64.68,64.68,64.61,64.61,11061.0,55.9346,55.9346,55.8741,55.8741,11061.0
2018-10-02 12:00:00,64.62,64.67,64.61,64.65,12908.0,55.8827,55.926,55.8741,55.9087,12908.0
2018-10-02 12:05:00,64.64,64.69,64.6,64.64,12087.0,55.9,55.9433,55.8654,55.9,12087.0
2018-10-02 12:10:00,64.64,64.66,64.6,64.61,11911.0,55.9,55.9173,55.8654,55.8741,11911.0
2018-10-02 12:15:00,64.61,64.66,64.6,64.66,15736.0,55.8741,55.9173,55.8654,55.9173,15736.0
2018-10-02 12:20:00,64.66,64.75,64.65,64.75,19168.0,55.9173,55.9952,55.9087,55.9952,19168.0
2018-10-02 12:25:00,64.75,64.84,64.75,64.8,17568.0,55.9952,56.073,55.9952,56.0384,17568.0
2018-10-02 12:30:00,64.79,64.91,64.78,64.9,23167.0,56.0297,56.1335,56.0211,56.1249,23167.0
2018-10-02 12:35:00,64.9,65.1,64.88,65.07,66224.0,56.1249,56.2978,56.1076,56.2719,66224.0
2018-10-02 12:40:00,65.06,65.09,65.03,65.08,38000.0,56.2632,56.2892,56.2373,56.2805,38000.0
2018-10-02 12:45:00,65.08,65.08,64.98,65.06,27547.0,56.2805,56.2805,56.1941,56.2632,27547.0
2018-10-02 12:50:00,65.06,65.14,65.04,65.12,30651.0,56.2632,56.3324,56.2459,56.3151,30651.0
2018-10-02 12:55:00,65.11,65.15,65.1,65.14,26260.0,56.3065,56.3411,56.2978,56.3324,26260.0
2018-10-02 13:00:00,65.13,65.17,65.1,65.13,26113.0,56.3238,56.3584,56.2978,56.3238,26113.0
2018-10-02 13:05:00,65.12,65.16,65.12,65.13,18082.0,56.3151,56.3497,56.3151,56.3238,18082.0
2018-10-02 13:10:00,65.14,65.15,65.09,65.14,22466.0,56.3324,56.3411,56.2892,56.3324,22466.0
2018-10-02 13:15:00,65.15,65.21,65.13,65.14,19976.0,56.3411,56.393,56.3238,56.3324,19976.0
2018-10-02 13:20:00,65.13,65.13,65.08,65.1,19421.0,56.3238,56.3238,56.2805,56.2978,19421.0
2018-10-02 13:25:00,65.11,65.12,65.05,65.09,12492.0,56.3065,56.3151,56.2546,56.2892,12492.0
2018-10-02 13:30:00,65.09,65.12,65.07,65.08,26532.0,56.2892,56.3151,56.2719,56.2805,26532.0
2018-10-02 13:35:00,65.09,65.12,65.08,65.08,13560.0,56.2892,56.3151,56.2805,56.2805,13560.0
2018-10-02 13:40:00,65.09,65.1,65.06,65.09,11258.0,56.2892,56.2978,56.2632,56.2892,11258.0
2018-10-02 13:45:00,65.09,65.13,65.06,65.13,26716.0,56.2892,56.3238,56.2632,56.3238,26716.0
2018-10-02 13:50:00,65.14,65.14,65.08,65.1,15448.0,56.3324,56.3324,56.2805,56.2978,15448.0
2018-10-02 13:55:00,65.1,65.18,65.1,65.18,39725.0,56.2978,56.367,56.2978,56.367,39725.0
2018-10-02 14:00:00,65.17,65.22,65.17,65.22,23644.0,56.3584,56.4016,56.3584,56.4016,23644.0
2018-10-02 14:05:00,65.22,65.24,65.21,65.24,15280.0,56.4016,56.4189,56.393,56.4189,15280.0
2018-10-02 14:10:00,65.24,65.28,65.22,65.28,21081.0,56.4189,56.4535,56.4016,56.4535,21081.0
2018-10-02 14:15:00,65.27,65.42,65.26,65.39,38555.0,56.4448,56.5746,56.4362,56.5486,38555.0
2018-10-02 14:20:00,65.38,65.4,65.34,65.36,24434.0,56.54,56.5573,56.5054,56.5227,24434.0
2018-10-02 14:25:00,65.35,65.35,65.26,65.32,20484.0,56.514,56.514,56.4362,56.4881,20484.0
2018-10-02 14:30:00,65.32,65.34,65.25,65.34,12999.0,56.4881,56.5054,56.4276,56.5054,12999.0
2018-10-02 14:35:00,65.35,65.35,65.25,65.25,11576.0,56.514,56.514,56.4276,56.4276,11576.0
2018-10-02 14:40:00,65.26,65.29,65.23,65.23,14734.0,56.4362,56.4621,56.4103,56.4103,14734.0
2018-10-02 14:45:00,65.23,65.26,65.21,65.23,14671.0,56.4103,56.4362,56.393,56.4103,14671.0
2018-10-02 14:50:00,65.24,65.27,65.22,65.22,12747.0,56.4189,56.4448,56.4016,56.4016,12747.0
2018-10-02 14:55:00,65.23,65.23,65.17,65.22,16414.0,56.4103,56.4103,56.3584,56.4016,16414.0
2018-10-02 15:00:00,65.22,65.22,65.1,65.11,19937.0,56.4016,56.4016,56.2978,56.3065,19937.0
2018-10-02 15:05:00,65.1,65.13,65.06,65.12,17617.0,56.2978,56.3238,56.2632,56.3151,17617.0
2018-10-02 15:10:00,65.12,65.12,65.08,65.09,15110.0,56.3151,56.3151,56.2805,56.2892,15110.0
2018-10-02 15:15:00,65.08,65.1,65.03,65.09,23599.0,56.2805,56.2978,56.2373,56.2892,23599.0
2018-10-02 15:20:00,65.09,65.2,65.09,65.19,19432.0,56.2892,56.3843,56.2892,56.3757,19432.0
2018-10-02 15:25:00,65.19,65.24,65.19,65.22,21137.0,56.3757,56.4189,56.3757,56.4016,21137.0
2018-10-02 15:30:00,65.22,65.27,65.22,65.27,16645.0,56.4016,56.4448,56.4016,56.4448,16645.0
2018-10-02 15:35:00,65.27,65.27,65.2,65.22,31138.0,56.4448,56.4448,56.3843,56.4016,31138.0
2018-10-02 15:40:00,65.22,65.28,65.21,65.23,28474.0,56.4016,56.4535,56.393,56.4103,28474.0
2018-10-02 15:45:00,65.24,65.34,65.23,65.31,49327.0,56.4189,56.5054,56.4103,56.4794,49327.0
2018-10-02 15:50:00,65.31,65.31,65.27,65.3,41975.0,56.4794,56.4794,56.4448,56.4708,41975.0
2018-10-02 15:55:00,65.3,65.34,65.27,65.3,114471.0,56.4708,56.5054,56.4448,56.4708,114471.0
2018-10-03 09:30:00,65.58,65.63,65.42,65.55,54179.0,56.7129,56.7562,56.5746,56.687,54179.0
2018-10-03 09:35:00,65.53,65.6,65.43,65.47,36331.0,56.6697,56.7302,56.5832,56.6178,36331.0
2018-10-03 09:40:00,65.46,65.56,65.41,65.54,24216.0,56.6092,56.6956,56.5659,56.6783,24216.0
2018-10-03 09:45:00,65.57,65.57,65.43,65.45,28139.0,56.7043,56.7043,56.5832,56.6005,28139.0
2018-10-03 09:50:00,65.44,65.52,65.39,65.39,39496.0,56.5919,56.661,56.5486,56.5486,39496.0
2018-10-03 09:55:00,65.37,65.41,65.23,65.26,55897.0,56.5313,56.5659,56.4103,56.4362,55897.0
2018-10-03 10:00:00,65.28,65.29,65.05,65.14,42188.0,56.4535,56.4621,56.2546,56.3324,42188.0
2018-10-03 10:05:00,65.15,65.21,65.07,65.12,52215.0,56.3411,56.393,56.2719,56.3151,52215.0
2018-10-03 10:10:00,65.14,65.26,65.13,65.2,22473.0,56.3324,56.4362,56.3238,56.3843,22473.0
2018-10-03 10:15:00,65.19,65.25,65.14,65.25,19371.0,56.3757,56.4276,56.3324,56.4276,19371.0
2018-10-03 10:20:00,65.25,65.29,65.19,65.21,26425.0,56.4276,56.4621,56.3757,56.393,26425.0
2018-10-03 10:25:00,65.22,65.24,65.16,65.19,13853.0,56.4016,56.4189,56.3497,56.3757,13853.0
2018-10-03 10:30:00,65.18,65.18,65.03,65.06,14259.0,56.367,56.367,56.2373,56.2632,14259.0
2018-10-03 10:35:00,65.07,65.15,65.07,65.14,22393.0,56.2719,56.3411,56.2719,56.3324,22393.0
2018-10-03 10:40:00,65.13,65.25,65.09,65.24,11446.0,56.3238,56.4276,56.2892,56.4189,11446.0
2018-10-03 10:45:00,65.24,65.43,65.24,65.41,17810.0,56.4189,56.5832,56.4189,56.5659,17810.0
2018-10-03 10:50:00,65.41,65.44,65.36,65.43,10077.0,56.5659,56.5919,56.5227,56.5832,10077.0
2018-10-03 10:55:00,65.42,65.46,65.38,65.43,13394.0,56.5746,56.6092,56.54,56.5832,13394.0
2018-10-03 11:00:00,65.43,65.43,65.32,65.34,8778.0,56.5832,56.5832,56.4881,56.5054,8778.0
2018-10-03 11:05:00,65.35,65.41,65.33,65.38,10758.0,56.514,56.5659,56.4967,56.54,10758.0
2018-10-03 11:10:00,65.4,65.47,65.36,65.47,17521.0,56.5573,56.6178,56.5227,56.6178,17521.0
2018-10-03 11:15:00,65.45,65.49,65.42,65.43,16962.0,56.6005,56.6351,56.5746,56.5832,16962.0
2018-10-03 11:20:00,65.42,65.42,65.34,65.36,8760.0,56.5746,56.5746,56.5054,56.5227,8760.0
2018-10-03 11:25:00,65.36,65.47,65.36,65.44,8376.0,56.5227,56.6178,56.5227,56.5919,8376.0
2018-10-03 11:30:00,65.44,65.46,65.36,65.36,7395.0,56.5919,56.6092,56.5227,56.5227,7395.0
2018-10-03 11:35:00,65.36,65.43,65.32,65.42,14911.0,56.5227,56.5832,56.4881,56.5746,14911.0
2018-10-03 11:40:00,65.4,65.42,65.37,65.37,4111.0,56.5573,56.5746,56.5313,56.5313,4111.0
2018-10-03 11:45:00,65.37,65.46,65.36,65.44,12539.0,56.5313,56.6092,56.5227,56.5919,12539.0
2018-10-03 11:50:00,65.43,65.47,65.41,65.46,8060.0,56.5832,56.6178,56.5659,56.6092,8060.0
2018-10-03 11:55:00,65.44,65.46,65.42,65.46,10007.0,56.5919,56.6092,56.5746,56.6092,10007.0
2018-10-03 12:00:00,65.47,65.49,65.44,65.46,18923.0,56.6178,56.6351,56.5919,56.6092,18923.0
2018-10-03 12:05:00,65.46,65.46,65.38,65.38,5119.0,56.6092,56.6092,56.54,56.54,5119.0
2018-10-03 12:10:00,65.37,65.43,65.35,65.43,6837.0,56.5313,56.5832,56.514,56.5832,6837.0
2018-10-03 12:15:00,65.45,65.48,65.43,65.45,9143.0,56.6005,56.6265,56.5832,56.6005,9143.0
2018-10-03 12:20:00,65.43,65.47,65.42,65.42,6000.0,56.5832,56.6178,56.5746,56.5746,6000.0
2018-10-03 12:25:00,65.43,65.55,65.42,65.55,18756.0,56.5832,56.687,56.5746,56.687,18756.0
2018-10-03 12:30:00,65.55,65.62,65.55,65.58,17517.0,56.687,56.7475,56.687,56.7129,17517.0
2018-10-03 12:35:00,65.58,65.59,65.52,65.53,11089.0,56.7129,56.7216,56.661,56.6697,11089.0
2018-10-03 12:40:00,65.52,65.55,65.47,65.48,5868.0,56.661,56.687,56.6178,56.6265,5868.0
2018-10-03 12:45:00,65.5,65.53,65.43,65.51,9251.0,56.6438,56.6697,56.5832,56.6524,9251.0
2018-10-03 12:50:00,65.5,65.52,65.47,65.47,4520.0,56.6438,56.661,56.6178,56.6178,4520.0
2018-10-03 12:55:00,65.48,65.49,65.46,65.48,4365.0,56.6265,56.6351,56.6092,56.6265,4365.0
2018-10-03 13:00:00,65.5,65.59,65.5,65.57,25541.0,56.6438,56.7216,56.6438,56.7043,25541.0
2018-10-03 13:05:00,65.57,65.57,65.5,65.54,16715.0,56.7043,56.7043,56.6438,56.6783,16715.0
2018-10-03 13:10:00,65.56,65.59,65.47,65.48,41862.0,56.6956,56.7216,56.6178,56.6265,41862.0
2018-10-03 13:15:00,65.47,65.51,65.4,65.44,12486.0,56.6178,56.6524,56.5573,56.5919,12486.0
2018-10-03 13:20:00,65.42,65.43,65.34,65.34,9093.0,56.5746,56.5832,56.5054,56.5054,9093.0
2018-10-03 13:25:00,65.36,65.49,65.35,65.49,17125.0,56.5227,56.6351,56.514,56.6351,17125.0
2018-10-03 13:30:00,65.49,65.52,65.47,65.51,8659.0,56.6351,56.661,56.6178,56.6524,8659.0
2018-10-03 13:35:00,65.51,65.51,65.48,65.48,8778.0,56.6524,56.6524,56.6265,56.6265,8778.0
2018-10-03 13:40:00,65.49,65.5,65.38,65.39,24320.0,56.6351,56.6438,56.54,56.5486,24320.0
2018-10-03 13:45:00,65.4,65.41,65.35,65.39,13451.0,56.5573,56.5659,56.514,56.5486,13451.0
2018-10-03 13:50:00,65.39,65.44,65.35,65.42,21890.0,56.5486,56.5919,56.514,56.5746,21890.0
2018-10-03 13:55:00,65.43,65.46,65.42,65.43,9714.0,56.5832,56.6092,56.5746,56.5832,9714.0
2018-10-03 14:00:00,65.44,65.44,65.35,65.38,13746.0,56.5919,56.5919,56.514,56.54,13746.0
2018-10-03 14:05:00,65.38,65.4,65.36,65.4,9238.0,56.54,56.5573,56.5227,56.5573,9238.0
2018-10-03 14:10:00,65.4,65.4,65.37,65.38,7886.0,56.5573,56.5573,56.5313,56.54,7886.0
2018-10-03 14:15:00,65.39,65.4,65.36,65.39,16934.0,56.5486,56.5573,56.5227,56.5486,16934.0
2018-10-03 14:20:00,65.4,65.55,65.4,65.51,23350.0,56.5573,56.687,56.5573,56.6524,23350.0
2018-10-03 14:25:00,65.52,65.55,65.51,65.52,7732.0,56.661,56.687,56.6524,56.661,7732.0
2018-10-03 14:30:00,65.51,65.51,65.44,65.47,11034.0,56.6524,56.6524,56.5919,56.6178,11034.0
2018-10-03 14:35:00,65.46,65.5,65.39,65.48,19446.0,56.6092,56.6438,56.5486,56.6265,19446.0
2018-10-03 14:40:00,65.48,65.49,65.45,65.48,10194.0,56.6265,56.6351,56.6005,56.6265,10194.0
2018-10-03 14:45:00,65.48,65.49,65.41,65.41,15326.0,56.6265,56.6351,56.5659,56.5659,15326.0
2018-10-03 14:50:00,65.39,65.41,65.29,65.3,15359.0,56.5486,56.5659,56.4621,56.4708,15359.0
2018-10-03 14:55:00,65.29,65.41,65.27,65.4,19963.0,56.4621,56.5659,56.4448,56.5573,19963.0
2018-10-03 15:00:00,65.39,65.44,65.34,65.42,23317.0,56.5486,56.5919,56.5054,56.5746,23317.0
2018-10-03 15:05:00,65.42,65.47,65.41,65.43,17506.0,56.5746,56.6178,56.5659,56.5832,17506.0
2018-10-03 15:10:00,65.44,65.47,65.4,65.43,23224.0,56.5919,56.6178,56.5573,56.5832,23224.0
2018-10-03 15:15:00,65.43,65.44,65.36,65.37,20331.0,56.5832,56.5919,56.5227,56.5313,20331.0
2018-10-03 15:20:00,65.38,65.42,65.34,65.41,24039.0,56.54,56.5746,56.5054,56.5659,24039.0
2018-10-03 15:25:00,65.41,65.41,65.3,65.36,21723.0,56.5659,56.5659,56.4708,56.5227,21723.0
2018-10-03 15:30:00,65.36,65.37,65.34,65.37,19600.0,56.5227,56.5313,56.5054,56.5313,19600.0
2018-10-03 15:35:00,65.37,65.38,65.34,65.35,24536.0,56.5313,56.54,56.5054,56.514,24536.0
2018-10-03 15:40:00,65.34,65.37,65.31,65.37,38035.0,56.5054,56.5313,56.4794,56.5313,38035.0
2018-10-03 15:45:00,65.37,65.43,65.35,65.39,57822.0,56.5313,56.5832,56.514,56.5486,57822.0
2018-10-03 15:50:00,65.39,65.44,65.39,65.44,33497.0,56.5486,56.5919,56.5486,56.5919,33497.0
2018-10-03 15:55:00,65.44,65.45,65.37,65.4,105120.0,56.5919,56.6005,56.5313,56.5573,105120.0
2018-10-04 09:30:00,65.56,65.56,64.78,64.8,61129.0,56.6956,56.6956,56.0211,56.0384,61129.0
2018-10-04 09:35:00,64.83,65.58,64.78,65.58,18574.0,56.0643,56.7129,56.0211,56.7129,18574.0
2018-10-04 09:40:00,65.58,65.8,65.54,65.63,29527.0,56.7129,56.9032,56.6783,56.7562,29527.0
2018-10-04 09:45:00,65.6,65.73,65.54,65.68,12905.0,56.7302,56.8427,56.6783,56.7994,12905.0
2018-10-04 09:50:00,65.68,66.03,65.67,65.99,31760.0,56.7994,57.1021,56.7908,57.0675,31760.0
2018-10-04 09:55:00,65.98,65.98,65.79,65.87,11151.0,57.0588,57.0588,56.8945,56.9637,11151.0
2018-10-04 10:00:00,65.85,65.87,65.71,65.72,15398.0,56.9464,56.9637,56.8254,56.834,15398.0
2018-10-04 10:05:00,65.71,65.75,65.63,65.63,15127.0,56.8254,56.8599,56.7562,56.7562,15127.0
2018-10-04 10:10:00,65.63,65.67,65.59,65.63,9905.0,56.7562,56.7908,56.7216,56.7562,9905.0
2018-10-04 10:15:00,65.63,65.8,65.63,65.75,11424.0,56.7562,56.9032,56.7562,56.8599,11424.0
2018-10-04 10:20:00,65.74,65.81,65.7,65.71,14451.0,56.8513,56.9118,56.8167,56.8254,14451.0
2018-10-04 10:25:00,65.74,65.77,65.71,65.72,14364.0,56.8513,56.8772,56.8254,56.834,14364.0
2018-10-04 10:30:00,65.71,65.72,65.62,65.66,6063.0,56.8254,56.834,56.7475,56.7821,6063.0
2018-10-04 10:35:00,65.65,65.72,65.58,65.58,9159.0,56.7735,56.834,56.7129,56.7129,9159.0
2018-10-04 10:40:00,65.58,65.58,65.45,65.46,9535.0,56.7129,56.7129,56.6005,56.6092,9535.0
2018-10-04 10:45:00,65.45,65.55,65.43,65.55,9613.0,56.6005,56.687,56.5832,56.687,9613.0
2018-10-04 10:50:00,65.54,65.55,65.36,65.37,13416.0,56.6783,56.687,56.5227,56.5313,13416.0
2018-10-04 10:55:00,65.37,65.46,65.37,65.45,18177.0,56.5313,56.6092,56.5313,56.6005,18177.0
2018-10-04 11:00:00,65.46,65.63,65.46,65.62,9776.0,56.6092,56.7562,56.6092,56.7475,9776.0
2018-10-04 11:05:00,65.61,65.62,65.5,65.51,10610.0,56.7389,56.7475,56.6438,56.6524,10610.0
2018-10-04 11:10:00,65.51,65.57,65.46,65.48,5920.0,56.6524,56.7043,56.6092,56.6265,5920.0
2018-10-04 11:15:00,65.48,65.6,65.48,65.59,19898.0,56.6265,56.7302,56.6265,56.7216,19898.0
2018-10-04 11:20:00,65.56,65.6,65.56,65.56,8326.0,56.6956,56.7302,56.6956,56.6956,8326.0
2018-10-04 11:25:00,65.56,65.56,65.49,65.55,9746.0,56.6956,56.6956,56.6351,56.687,9746.0
2018-10-04 11:30:00,65.54,65.61,65.54,65.59,13632.0,56.6783,56.7389,56.6783,56.7216,13632.0
2018-10-04 11:35:00,65.59,65.61,65.52,65.53,10468.0,56.7216,56.7389,56.661,56.6697,10468.0
2018-10-04 11:40:00,65.52,65.52,65.41,65.41,25524.0,56.661,56.661,56.5659,56.5659,25524.0
2018-10-04 11:45:00,65.39,65.44,65.34,65.34,7100.0,56.5486,56.5919,56.5054,56.5054,7100.0
2018-10-04 11:50:00,65.33,65.33,65.18,65.19,12622.0,56.4967,56.4967,56.367,56.3757,12622.0
2018-10-04 11:55:00,65.18,65.2,65.15,65.18,4106.0,56.367,56.3843,56.3411,56.367,4106.0
2018-10-04 12:00:00,65.17,65.21,64.97,64.97,27407.0,56.3584,56.393,56.1854,56.1854,27407.0
2018-10-04 12:05:00,64.94,65.02,64.91,64.99,14692.0,56.1595,56.2287,56.1335,56.2027,14692.0
2018-10-04 12:10:00,64.99,65.0,64.94,64.95,9912.0,56.2027,56.2114,56.1595,56.1681,9912.0
2018-10-04 12:15:00,64.96,64.97,64.72,64.73,17273.0,56.1768,56.1854,55.9692,55.9779,17273.0
2018-10-04 12:20:00,64.74,64.82,64.73,64.75,6928.0,55.9865,56.0557,55.9779,55.9952,6928.0
2018-10-04 12:25:00,64.74,64.82,64.68,64.82,24493.0,55.9865,56.0557,55.9346,56.0557,24493.0
2018-10-04 12:30:00,64.82,64.86,64.73,64.86,10171.0,56.0557,56.0903,55.9779,56.0903,10171.0
2018-10-04 12:35:00,64.88,64.95,64.78,64.83,5100.0,56.1076,56.1681,56.0211,56.0643,5100.0
2018-10-04 12:40:00,64.83,64.87,64.81,64.87,8009.0,56.0643,56.0989,56.047,56.0989,8009.0
2018-10-04 12:45:00,64.87,64.89,64.84,64.84,10533.0,56.0989,56.1162,56.073,56.073,10533.0
2018-10-04 12:50:00,64.87,64.9,64.83,64.9,9289.0,56.0989,56.1249,56.0643,56.1249,9289.0
2018-10-04 12:55:00,64.9,64.92,64.85,64.87,8453.0,56.1249,56.1422,56.0816,56.0989,8453.0
2018-10-04 13:00:00,64.87,64.89,64.84,64.89,12439.0,56.0989,56.1162,56.073,56.1162,12439.0
2018-10-04 13:05:00,64.89,64.92,64.85,64.86,16281.0,56.1162,56.1422,56.0816,56.0903,16281.0
2018-10-04 13:10:00,64.86,64.86,64.64,64.67,15721.0,56.0903,56.0903,55.9,55.926,15721.0
2018-10-04 13:15:00,64.69,64.7,64.63,64.64,9726.0,55.9433,55.9519,55.8914,55.9,9726.0
2018-10-04 13:20:00,64.63,64.72,64.61,64.72,14579.0,55.8914,55.9692,55.8741,55.9692,14579.0
2018-10-04 13:25:00,64.7,64.77,64.68,64.74,7232.0,55.9519,56.0125,55.9346,55.9865,7232.0
2018-10-04 13:30:00,64.74,64.74,64.6,64.63,9743.0,55.9865,55.9865,55.8654,55.8914,9743.0
2018-10-04 13:35:00,64.63,64.64,64.56,64.63,8398.0,55.8914,55.9,55.8308,55.8914,8398.0
2018-10-04 13:40:00,64.63,64.73,64.63,64.73,13913.0,55.8914,55.9779,55.8914,55.9779,13913.0
2018-10-04 13:45:00,64.72,64.73,64.63,64.64,6382.0,55.9692,55.9779,55.8914,55.9,6382.0
2018-10-04 13:50:00,64.64,64.73,64.61,64.7,11325.0,55.9,55.9779,55.8741,55.9519,11325.0
2018-10-04 13:55:00,64.69,64.69,64.63,64.65,8121.0,55.9433,55.9433,55.8914,55.9087,8121.0
2018-10-04 14:00:00,64.64,64.67,64.6,64.67,9750.0,55.9,55.926,55.8654,55.926,9750.0
2018-10-04 14:05:00,64.67,64.71,64.63,64.67,13320.0,55.926,55.9606,55.8914,55.926,13320.0
2018-10-04 14:10:00,64.64,64.67,64.63,64.67,7206.0,55.9,55.926,55.8914,55.926,7206.0
2018-10-04 14:15:00,64.66,64.66,64.59,64.59,7923.0,55.9173,55.9173,55.8568,55.8568,7923.0
2018-10-04 14:20:00,64.6,64.63,64.58,64.6,7207.0,55.8654,55.8914,55.8481,55.8654,7207.0
2018-10-04 14:25:00,64.59,64.67,64.58,64.67,15970.0,55.8568,55.926,55.8481,55.926,15970.0
2018-10-04 14:30:00,64.65,64.71,64.64,64.71,11139.0,55.9087,55.9606,55.9,55.9606,11139.0
2018-10-04 14:35:00,64.72,64.92,64.71,64.91,17557.0,55.9692,56.1422,55.9606,56.1335,17557.0
2018-10-04 14:40:00,64.92,64.92,64.82,64.83,6505.0,56.1422,56.1422,56.0557,56.0643,6505.0
2018-10-04 14:45:00,64.83,64.92,64.83,64.87,8478.0,56.0643,56.1422,56.0643,56.0989,8478.0
2018-10-04 14:50:00,64.88,65.07,64.88,65.06,8954.0,56.1076,56.2719,56.1076,56.2632,8954.0
2018-10-04 14:55:00,65.07,65.09,65.02,65.09,8731.0,56.2719,56.2892,56.2287,56.2892,8731.0
2018-10-04 15:00:00,65.08,65.12,65.05,65.09,18348.0,56.2805,56.3151,56.2546,56.2892,18348.0
2018-10-04 15:05:00,65.1,65.13,65.05,65.09,15142.0,56.2978,56.3238,56.2546,56.2892,15142.0
2018-10-04 15:10:00,65.09,65.1,65.05,65.08,7151.0,56.2892,56.2978,56.2546,56.2805,7151.0
2018-10-04 15:15:00,65.09,65.12,65.06,65.07,66396.0,56.2892,56.3151,56.2632,56.2719,66396.0
2018-10-04 15:20:00,65.07,65.07,64.93,64.95,12762.0,56.2719,56.2719,56.1508,56.1681,12762.0
2018-10-04 15:25:00,64.96,65.02,64.92,64.93,11852.0,56.1768,56.2287,56.1422,56.1508,11852.0
2018-10-04 15:30:00,64.93,64.96,64.88,64.89,17556.0,56.1508,56.1768,56.1076,56.1162,17556.0
2018-10-04 15:35:00,64.89,64.89,64.81,64.84,14299.0,56.1162,56.1162,56.047,56.073,14299.0
2018-10-04 15:40:00,64.84,64.9,64.83,64.9,17997.0,56.073,56.1249,56.0643,56.1249,17997.0
2018-10-04 15:45:00,64.91,65.01,64.9,64.97,44163.0,56.1335,56.22,56.1249,56.1854,44163.0
2018-10-04 15:50:00,64.98,65.02,64.96,65.02,38944.0,56.1941,56.2287,56.1768,56.2287,38944.0
2018-10-04 15:55:00,65.01,65.03,64.98,65.0,88653.0,56.22,56.2373,56.1941,56.2114,88653.0
2018-10-05 09:30:00,64.69,64.81,64.57,64.75,56739.0,55.9433,56.047,55.8395,55.9952,56739.0
2018-10-05 09:35:00,64.79,64.88,64.68,64.76,24889.0,56.0297,56.1076,55.9346,56.0038,24889.0
2018-10-05 09:40:00,64.82,64.92,64.61,64.62,23364.0,56.0557,56.1422,55.8741,55.8827,23364.0
2018-10-05 09:45:00,64.66,64.82,64.64,64.77,18445.0,55.9173,56.0557,55.9,56.0125,18445.0
2018-10-05 09:50:00,64.81,64.92,64.69,64.88,15201.0,56.047,56.1422,55.9433,56.1076,15201.0
2018-10-05 09:55:00,64.89,65.04,64.87,64.95,49924.0,56.1162,56.2459,56.0989,56.1681,49924.0
2018-10-05 10:00:00,64.96,65.04,64.95,64.98,31171.0,56.1768,56.2459,56.1681,56.1941,31171.0
2018-10-05 10:05:00,64.99,65.05,64.9,64.9,23073.0,56.2027,56.2546,56.1249,56.1249,23073.0
2018-10-05 10:10:00,64.89,64.94,64.86,64.88,20610.0,56.1162,56.1595,56.0903,56.1076,20610.0
2018-10-05 10:15:00,64.87,64.89,64.8,64.81,17284.0,56.0989,56.1162,56.0384,56.047,17284.0
2018-10-05 10:20:00,64.82,64.91,64.81,64.9,11336.0,56.0557,56.1335,56.047,56.1249,11336.0
2018-10-05 10:25:00,64.92,64.96,64.85,64.88,8570.0,56.1422,56.1768,56.0816,56.1076,8570.0
2018-10-05 10:30:00,64.87,64.95,64.84,64.95,12100.0,56.0989,56.1681,56.073,56.1681,12100.0
2018-10-05 10:35:00,64.96,65.0,64.83,64.83,17749.0,56.1768,56.2114,56.0643,56.0643,17749.0
2018-10-05 10:40:00,64.82,64.82,64.62,64.63,15253.0,56.0557,56.0557,55.8827,55.8914,15253.0
2018-10-05 10:45:00,64.63,64.63,64.49,64.54,41157.0,55.8914,55.8914,55.7703,55.8136,41157.0
2018-10-05 10:50:00,64.54,64.63,64.54,64.59,16398.0,55.8136,55.8914,55.8136,55.8568,16398.0
2018-10-05 10:55:00,64.59,64.68,64.57,64.62,17126.0,55.8568,55.9346,55.8395,55.8827,17126.0
2018-10-05 11:00:00,64.61,64.61,64.47,64.55,9354.0,55.8741,55.8741,55.753,55.8222,9354.0
2018-10-05 11:05:00,64.56,64.6,64.54,64.55,13374.0,55.8308,55.8654,55.8136,55.8222,13374.0
2018-10-05 11:10:00,64.53,64.58,64.5,64.57,12386.0,55.8049,55.8481,55.779,55.8395,12386.0
2018-10-05 11:15:00,64.58,64.64,64.55,64.64,22852.0,55.8481,55.9,55.8222,55.9,22852.0
2018-10-05 11:20:00,64.62,64.66,64.57,64.66,10100.0,55.8827,55.9173,55.8395,55.9173,10100.0
2018-10-05 11:25:00,64.67,64.69,64.57,64.58,44546.0,55.926,55.9433,55.8395,55.8481,44546.0
2018-10-05 11:30:00,64.59,64.59,64.45,64.47,31657.0,55.8568,55.8568,55.7357,55.753,31657.0
2018-10-05 11:35:00,64.46,64.52,64.43,64.46,11701.0,55.7444,55.7963,55.7184,55.7444,11701.0
2018-10-05 11:40:00,64.46,64.47,64.25,64.28,18775.0,55.7444,55.753,55.5628,55.5887,18775.0
2018-10-05 11:45:00,64.26,64.26,64.19,64.21,8906.0,55.5714,55.5714,55.5109,55.5282,8906.0
2018-10-05 11:50:00,64.2,64.24,64.16,64.18,10116.0,55.5195,55.5541,55.4849,55.5022,10116.0
2018-10-05 11:55:00,64.18,64.24,64.07,64.07,12937.0,55.5022,55.5541,55.4071,55.4071,12937.0
2018-10-05 12:00:00,64.06,64.18,64.06,64.18,7151.0,55.3985,55.5022,55.3985,55.5022,7151.0
2018-10-05 12:05:00,64.16,64.22,64.14,64.2,8784.0,55.4849,55.5368,55.4676,55.5195,8784.0
2018-10-05 12:10:00,64.23,64.23,64.12,64.15,13240.0,55.5455,55.5455,55.4503,55.4763,13240.0
2018-10-05 12:15:00,64.15,64.18,64.1,64.17,4911.0,55.4763,55.5022,55.433,55.4936,4911.0
2018-10-05 12:20:00,64.17,64.24,64.17,64.21,7068.0,55.4936,55.5541,55.4936,55.5282,7068.0
2018-10-05 12:25:00,64.21,64.21,64.11,64.12,6678.0,55.5282,55.5282,55.4417,55.4503,6678.0
2018-10-05 12:30:00,64.12,64.13,64.05,64.08,7512.0,55.4503,55.459,55.3898,55.4157,7512.0
2018-10-05 12:35:00,64.07,64.11,63.98,64.0,25315.0,55.4071,55.4417,55.3293,55.3466,25315.0
2018-10-05 12:40:00,63.98,63.98,63.89,63.96,8857.0,55.3293,55.3293,55.2514,55.312,8857.0
2018-10-05 12:45:00,63.96,64.0,63.94,64.0,5375.0,55.312,55.3466,55.2947,55.3466,5375.0
2018-10-05 12:50:00,64.02,64.06,64.01,64.05,12327.0,55.3639,55.3985,55.3552,55.3898,12327.0
2018-10-05 12:55:00,64.04,64.06,63.94,63.94,14530.0,55.3812,55.3985,55.2947,55.2947,14530.0
2018-10-05 13:00:00,63.95,63.97,63.9,63.91,6725.0,55.3033,55.3206,55.2601,55.2687,6725.0
2018-10-05 13:05:00,63.89,63.92,63.85,63.87,11819.0,55.2514,55.2774,55.2168,55.2341,11819.0
2018-10-05 13:10:00,63.86,63.86,63.82,63.84,14409.0,55.2255,55.2255,55.1909,55.2082,14409.0
2018-10-05 13:15:00,63.84,63.87,63.82,63.82,9416.0,55.2082,55.2341,55.1909,55.1909,9416.0
2018-10-05 13:20:00,63.81,63.82,63.63,63.63,27673.0,55.1823,55.1909,55.0266,55.0266,27673.0
2018-10-05 13:25:00,63.63,63.7,63.54,63.7,35200.0,55.0266,55.0871,54.9488,55.0871,35200.0
2018-10-05 13:30:00,63.71,63.75,63.67,63.69,13288.0,55.0958,55.1304,55.0612,55.0785,13288.0
2018-10-05 13:35:00,63.69,63.71,63.6,63.71,19356.0,55.0785,55.0958,55.0006,55.0958,19356.0
2018-10-05 13:40:00,63.7,63.84,63.7,63.81,10680.0,55.0871,55.2082,55.0871,55.1823,10680.0
2018-10-05 13:45:00,63.82,63.83,63.78,63.82,5960.0,55.1909,55.1996,55.1563,55.1909,5960.0
2018-10-05 13:50:00,63.85,63.88,63.81,63.83,10124.0,55.2168,55.2428,55.1823,55.1996,10124.0
2018-10-05 13:55:00,63.83,63.83,63.73,63.73,5400.0,55.1996,55.1996,55.1131,55.1131,5400.0
2018-10-05 14:00:00,63.73,63.75,63.69,63.7,9476.0,55.1131,55.1304,55.0785,55.0871,9476.0
2018-10-05 14:05:00,63.72,63.73,63.64,63.66,5597.0,55.1044,55.1131,55.0352,55.0525,5597.0
2018-10-05 14:10:00,63.66,63.67,63.62,63.65,7761.0,55.0525,55.0612,55.0179,55.0439,7761.0
2018-10-05 14:15:00,63.65,63.8,63.65,63.8,10144.0,55.0439,55.1736,55.0439,55.1736,10144.0
2018-10-05 14:20:00,63.81,63.82,63.74,63.75,6575.0,55.1823,55.1909,55.1217,55.1304,6575.0
2018-10-05 14:25:00,63.75,63.77,63.72,63.74,8079.0,55.1304,55.1477,55.1044,55.1217,8079.0
2018-10-05 14:30:00,63.74,63.89,63.74,63.85,12136.0,55.1217,55.2514,55.1217,55.2168,12136.0
2018-10-05 14:35:00,63.86,63.92,63.81,63.89,9325.0,55.2255,55.2774,55.1823,55.2514,9325.0
2018-10-05 14:40:00,63.92,63.98,63.9,63.93,12143.0,55.2774,55.3293,55.2601,55.286,12143.0
2018-10-05 14:45:00,63.95,63.98,63.89,63.98,9046.0,55.3033,55.3293,55.2514,55.3293,9046.0
2018-10-05 14:50:00,63.98,64.05,63.97,64.03,17253.0,55.3293,55.3898,55.3206,55.3725,17253.0
2018-10-05 14:55:00,64.03,64.05,63.97,63.98,6109.0,55.3725,55.3898,55.3206,55.3293,6109.0
2018-10-05 15:00:00,64.0,64.1,64.0,64.1,18135.0,55.3466,55.433,55.3466,55.433,18135.0
2018-10-05 15:05:00,64.11,64.23,64.11,64.22,14049.0,55.4417,55.5455,55.4417,55.5368,14049.0
2018-10-05 15:10:00,64.21,64.25,64.18,64.23,7458.0,55.5282,55.5628,55.5022,55.5455,7458.0
2018-10-05 15:15:00,64.23,64.25,64.21,64.22,6454.0,55.5455,55.5628,55.5282,55.5368,6454.0
2018-10-05 15:20:00,64.23,64.32,64.22,64.28,10718.0,55.5455,55.6233,55.5368,55.5887,10718.0
2018-10-05 15:25:00,64.28,64.28,64.18,64.26,16984.0,55.5887,55.5887,55.5022,55.5714,16984.0
2018-10-05 15:30:00,64.25,64.25,64.18,64.19,18317.0,55.5628,55.5628,55.5022,55.5109,18317.0
2018-10-05 15:35:00,64.18,64.21,64.13,64.14,14499.0,55.5022,55.5282,55.459,55.4676,14499.0
2018-10-05 15:40:00,64.14,64.29,64.12,64.29,17105.0,55.4676,55.5974,55.4503,55.5974,17105.0
2018-10-05 15:45:00,64.29,64.38,64.28,64.36,33625.0,55.5974,55.6752,55.5887,55.6579,33625.0
2018-10-05 15:50:00,64.36,64.38,64.29,64.38,29305.0,55.6579,55.6752,55.5974,55.6752,29305.0
2018-10-05 15:55:00,64.38,64.42,64.26,64.3,69464.0,55.6752,55.7098,55.5714,55.606,69464.0
2018-10-08 09:30:00,64.23,64.23,63.87,63.89,30589.0,55.5455,55.5455,55.2341,55.2514,30589.0
2018-10-08 09:35:00,63.86,64.06,63.78,63.8,16970.0,55.2255,55.3985,55.1563,55.1736,16970.0
2018-10-08 09:40:00,63.81,63.91,63.77,63.86,13042.0,55.1823,55.2687,55.1477,55.2255,13042.0
2018-10-08 09:45:00,63.88,63.95,63.82,63.93,12995.0,55.2428,55.3033,55.1909,55.286,12995.0
2018-10-08 09:50:00,63.93,64.04,63.9,64.04,18290.0,55.286,55.3812,55.2601,55.3812,18290.0
2018-10-08 09:55:00,64.02,64.06,63.99,64.01,15110.0,55.3639,55.3985,55.3379,55.3552,15110.0
2018-10-08 10:00:00,64.02,64.19,64.02,64.19,10335.0,55.3639,55.5109,55.3639,55.5109,10335.0
2018-10-08 10:05:00,64.18,64.23,64.09,64.13,10446.0,55.5022,55.5455,55.4244,55.459,10446.0
2018-10-08 10:10:00,64.14,64.23,64.12,64.14,9726.0,55.4676,55.5455,55.4503,55.4676,9726.0
2018-10-08 10:15:00,64.14,64.14,64.05,64.05,10871.0,55.4676,55.4676,55.3898,55.3898,10871.0
2018-10-08 10:20:00,64.05,64.08,63.96,64.0,11672.0,55.3898,55.4157,55.312,55.3466,11672.0
2018-10-08 10:25:00,63.98,64.08,63.97,64.08,4950.0,55.3293,55.4157,55.3206,55.4157,4950.0
2018-10-08 10:30:00,64.05,64.19,64.04,64.15,6656.0,55.3898,55.5109,55.3812,55.4763,6656.0
2018-10-08 10:35:00,64.14,64.14,64.09,64.11,7062.0,55.4676,55.4676,55.4244,55.4417,7062.0
2018-10-08 10:40:00,64.11,64.16,64.09,64.14,5741.0,55.4417,55.4849,55.4244,55.4676,5741.0
2018-10-08 10:45:00,64.13,64.16,64.07,64.16,5546.0,55.459,55.4849,55.4071,55.4849,5546.0
2018-10-08 10:50:00,64.18,64.25,64.18,64.25,10507.0,55.5022,55.5628,55.5022,55.5628,10507.0
2018-10-08 10:55:00,64.24,64.29,64.23,64.24,11708.0,55.5541,55.5974,55.5455,55.5541,11708.0
2018-10-08 11:00:00,64.24,64.25,64.12,64.15,6254.0,55.5541,55.5628,55.4503,55.4763,6254.0
2018-10-08 11:05:00,64.14,64.2,64.1,64.2,6887.0,55.4676,55.5195,55.433,55.5195,6887.0
2018-10-08 11:10:00,64.2,64.22,64.18,64.22,4649.0,55.5195,55.5368,55.5022,55.5368,4649.0
2018-10-08 11:15:00,64.2,64.22,64.16,64.19,5997.0,55.5195,55.5368,55.4849,55.5109,5997.0
2018-10-08 11:20:00,64.19,64.22,64.15,64.2,4277.0,55.5109,55.5368,55.4763,55.5195,4277.0
2018-10-08 11:25:00,64.19,64.23,64.14,64.17,6100.0,55.5109,55.5455,55.4676,55.4936,6100.0
2018-10-08 11:30:00,64.13,64.19,64.11,64.12,7288.0,55.459,55.5109,55.4417,55.4503,7288.0
2018-10-08 11:35:00,64.13,64.17,64.07,64.15,13887.0,55.459,55.4936,55.4071,55.4763,13887.0
2018-10-08 11:40:00,64.14,64.2,64.14,64.2,8159.0,55.4676,55.5195,55.4676,55.5195,8159.0
2018-10-08 11:45:00,64.19,64.19,64.04,64.06,8414.0,55.5109,55.5109,55.3812,55.3985,8414.0
2018-10-08 11:50:00,64.05,64.12,64.03,64.11,5860.0,55.3898,55.4503,55.3725,55.4417,5860.0
2018-10-08 11:55:00,64.11,64.11,64.01,64.02,9820.0,55.4417,55.4417,55.3552,55.3639,9820.0
2018-10-08 12:00:00,64.0,64.08,63.99,64.05,8562.0,55.3466,55.4157,55.3379,55.3898,8562.0
2018-10-08 12:05:00,64.07,64.11,64.05,64.1,4873.0,55.4071,55.4417,55.3898,55.433,4873.0
2018-10-08 12:10:00,64.1,64.28,64.1,64.28,10541.0,55.433,55.5887,55.433,55.5887,10541.0
2018-10-08 12:15:00,64.29,64.36,64.28,64.35,9459.0,55.5974,55.6579,55.5887,55.6492,9459.0
2018-10-08 12:20:00,64.36,64.5,64.36,64.5,8524.0,55.6579,55.779,55.6579,55.779,8524.0
2018-10-08 12:25:00,64.49,64.54,64.45,64.54,4299.0,55.7703,55.8136,55.7357,55.8136,4299.0
2018-10-08 12:30:00,64.51,64.53,64.46,64.47,6178.0,55.7876,55.8049,55.7444,55.753,6178.0
2018-10-08 12:35:00,64.45,64.46,64.39,64.39,8659.0,55.7357,55.7444,55.6838,55.6838,8659.0
2018-10-08 12:40:00,64.4,64.43,64.36,64.36,9266.0,55.6925,55.7184,55.6579,55.6579,9266.0
2018-10-08 12:45:00,64.37,64.46,64.37,64.45,10500.0,55.6665,55.7444,55.6665,55.7357,10500.0
2018-10-08 12:50:00,64.43,64.46,64.38,64.38,3300.0,55.7184,55.7444,55.6752,55.6752,3300.0
2018-10-08 12:55:00,64.36,64.4,64.29,64.29,7410.0,55.6579,55.6925,55.5974,55.5974,7410.0
2018-10-08 13:00:00,64.28,64.31,64.21,64.3,24611.0,55.5887,55.6147,55.5282,55.606,24611.0
2018-10-08 13:05:00,64.3,64.32,64.26,64.3,34017.0,55.606,55.6233,55.5714,55.606,34017.0
2018-10-08 13:10:00,64.3,64.3,64.19,64.19,9017.0,55.606,55.606,55.5109,55.5109,9017.0
2018-10-08 13:15:00,64.19,64.2,64.08,64.08,19915.0,55.5109,55.5195,55.4157,55.4157,19915.0
2018-10-08 13:20:00,64.08,64.09,64.04,64.09,10765.0,55.4157,55.4244,55.3812,55.4244,10765.0
2018-10-08 13:25:00,64.1,64.18,64.1,64.17,6942.0,55.433,55.5022,55.433,55.4936,6942.0
2018-10-08 13:30:00,64.17,64.27,64.17,64.26,13365.0,55.4936,55.5801,55.4936,55.5714,13365.0
2018-10-08 13:35:00,64.25,64.27,64.19,64.21,7106.0,55.5628,55.5801,55.5109,55.5282,7106.0
2018-10-08 13:40:00,64.21,64.23,64.19,64.19,14328.0,55.5282,55.5455,55.5109,55.5109,14328.0
2018-10-08 13:45:00,64.18,64.21,64.13,64.14,13084.0,55.5022,55.5282,55.459,55.4676,13084.0
2018-10-08 13:50:00,64.15,64.22,64.15,64.21,6126.0,55.4763,55.5368,55.4763,55.5282,6126.0
2018-10-08 13:55:00,64.22,64.27,64.21,64.25,10087.0,55.5368,55.5801,55.5282,55.5628,10087.0
2018-10-08 14:00:00,64.24,64.33,64.21,64.3,65151.0,55.5541,55.6319,55.5282,55.606,65151.0
2018-10-08 14:05:00,64.3,64.52,64.29,64.51,107064.0,55.606,55.7963,55.5974,55.7876,107064.0
2018-10-08 14:10:00,64.51,64.53,64.45,64.51,17642.0,55.7876,55.8049,55.7357,55.7876,17642.0
2018-10-08 14:15:00,64.48,64.51,64.41,64.41,12458.0,55.7617,55.7876,55.7011,55.7011,12458.0
2018-10-08 14:20:00,64.41,64.47,64.37,64.39,14391.0,55.7011,55.753,55.6665,55.6838,14391.0
2018-10-08 14:25:00,64.38,64.52,64.38,64.52,8122.0,55.6752,55.7963,55.6752,55.7963,8122.0
2018-10-08 14:30:00,64.53,64.58,64.5,64.5,18024.0,55.8049,55.8481,55.779,55.779,18024.0
2018-10-08 14:35:00,64.49,64.61,64.47,64.6,15727.0,55.7703,55.8741,55.753,55.8654,15727.0
2018-10-08 14:40:00,64.6,64.68,64.59,64.6,8678.0,55.8654,55.9346,55.8568,55.8654,8678.0
2018-10-08 14:45:00,64.62,64.64,64.6,64.61,8809.0,55.8827,55.9,55.8654,55.8741,8809.0
2018-10-08 14:50:00,64.61,64.69,64.59,64.67,10842.0,55.8741,55.9433,55.8568,55.926,10842.0
2018-10-08 14:55:00,64.66,64.73,64.65,64.7,13621.0,55.9173,55.9779,55.9087,55.9519,13621.0
2018-10-08 15:00:00,64.69,64.78,64.69,64.78,12206.0,55.9433,56.0211,55.9433,56.0211,12206.0
2018-10-08 15:05:00,64.77,64.78,64.73,64.77,12227.0,56.0125,56.0211,55.9779,56.0125,12227.0
2018-10-08 15:10:00,64.77,64.79,64.74,64.77,15589.0,56.0125,56.0297,55.9865,56.0125,15589.0
2018-10-08 15:15:00,64.76,64.79,64.73,64.73,10696.0,56.0038,56.0297,55.9779,55.9779,10696.0
2018-10-08 15:20:00,64.74,64.76,64.65,64.65,9225.0,55.9865,56.0038,55.9087,55.9087,9225.0
2018-10-08 15:25:00,64.66,64.72,64.66,64.67,12978.0,55.9173,55.9692,55.9173,55.926,12978.0
2018-10-08 15:30:00,64.68,64.74,64.67,64.69,23659.0,55.9346,55.9865,55.926,55.9433,23659.0
2018-10-08 15:35:00,64.69,64.73,64.66,64.73,16964.0,55.9433,55.9779,55.9173,55.9779,16964.0
2018-10-08 15:40:00,64.73,64.8,64.73,64.74,22500.0,55.9779,56.0384,55.9779,55.9865,22500.0
2018-10-08 15:45:00,64.75,64.8,64.75,64.75,26901.0,55.9952,56.0384,55.9952,55.9952,26901.0
2018-10-08 15:50:00,64.76,64.77,64.68,64.69,43432.0,56.0038,56.0125,55.9346,55.9433,43432.0
2018-10-08 15:55:00,64.69,64.73,64.67,64.72,89294.0,55.9433,55.9779,55.926,55.9692,89294.0
2018-10-09 09:30:00,64.58,64.7,64.47,64.53,34775.0,55.8481,55.9519,55.753,55.8049,34775.0
2018-10-09 09:35:00,64.55,64.62,64.24,64.28,19620.0,55.8222,55.8827,55.5541,55.5887,19620.0
2018-10-09 09:40:00,64.26,64.35,64.1,64.1,13855.0,55.5714,55.6492,55.433,55.433,13855.0
2018-10-09 09:45:00,64.09,64.13,64.04,64.04,9662.0,55.4244,55.459,55.3812,55.3812,9662.0
2018-10-09 09:50:00,64.03,64.28,64.0,64.28,11021.0,55.3725,55.5887,55.3466,55.5887,11021.0
2018-10-09 09:55:00,64.3,64.31,64.25,64.31,7823.0,55.606,55.6147,55.5628,55.6147,7823.0
2018-10-09 10:00:00,64.33,64.42,64.23,64.28,15192.0,55.6319,55.7098,55.5455,55.5887,15192.0
2018-10-09 10:05:00,64.3,64.33,64.25,64.33,21368.0,55.606,55.6319,55.5628,55.6319,21368.0
2018-10-09 10:10:00,64.34,64.35,64.23,64.26,22158.0,55.6406,55.6492,55.5455,55.5714,22158.0
2018-10-09 10:15:00,64.27,64.32,64.23,64.3,10803.0,55.5801,55.6233,55.5455,55.606,10803.0
2018-10-09 10:20:00,64.29,64.39,64.28,64.37,17832.0,55.5974,55.6838,55.5887,55.6665,17832.0
2018-10-09 10:25:00,64.37,64.54,64.37,64.45,7675.0,55.6665,55.8136,55.6665,55.7357,7675.0
2018-10-09 10:30:00,64.47,64.54,64.41,64.42,26923.0,55.753,55.8136,55.7011,55.7098,26923.0
2018-10-09 10:35:00,64.42,64.42,64.35,64.41,10171.0,55.7098,55.7098,55.6492,55.7011,10171.0
2018-10-09 10:40:00,64.42,64.45,64.31,64.31,11900.0,55.7098,55.7357,55.6147,55.6147,11900.0
2018-10-09 10:45:00,64.3,64.39,64.21,64.37,30730.0,55.606,55.6838,55.5282,55.6665,30730.0
2018-10-09 10:50:00,64.39,64.42,64.23,64.25,44684.0,55.6838,55.7098,55.5455,55.5628,44684.0
2018-10-09 10:55:00,64.26,64.29,64.11,64.13,60979.0,55.5714,55.5974,55.4417,55.459,60979.0
2018-10-09 11:00:00,64.14,64.23,64.1,64.19,6128.0,55.4676,55.5455,55.433,55.5109,6128.0
2018-10-09 11:05:00,64.23,64.26,64.14,64.14,5643.0,55.5455,55.5714,55.4676,55.4676,5643.0
2018-10-09 11:10:00,64.17,64.27,64.12,64.27,5035.0,55.4936,55.5801,55.4503,55.5801,5035.0
2018-10-09 11:15:00,64.28,64.42,64.25,64.34,10133.0,55.5887,55.7098,55.5628,55.6406,10133.0
2018-10-09 11:20:00,64.38,64.43,64.34,64.41,22467.0,55.6752,55.7184,55.6406,55.7011,22467.0
2018-10-09 11:25:00,64.41,64.46,64.4,64.44,6200.0,55.7011,55.7444,55.6925,55.7271,6200.0
2018-10-09 11:30:00,64.43,64.49,64.41,64.41,7791.0,55.7184,55.7703,55.7011,55.7011,7791.0
2018-10-09 11:35:00,64.41,64.45,64.35,64.35,8809.0,55.7011,55.7357,55.6492,55.6492,8809.0
2018-10-09 11:40:00,64.37,64.39,64.28,64.29,10780.0,55.6665,55.6838,55.5887,55.5974,10780.0
2018-10-09 11:45:00,64.28,64.34,64.27,64.33,9046.0,55.5887,55.6406,55.5801,55.6319,9046.0
2018-10-09 11:50:00,64.34,64.48,64.33,64.48,7023.0,55.6406,55.7617,55.6319,55.7617,7023.0
2018-10-09 11:55:00,64.47,64.53,64.45,64.46,8091.0,55.753,55.8049,55.7357,55.7444,8091.0
2018-10-09 12:00:00,64.44,64.53,64.44,64.46,6910.0,55.7271,55.8049,55.7271,55.7444,6910.0
2018-10-09 12:05:00,64.46,64.52,64.45,64.46,4551.0,55.7444,55.7963,55.7357,55.7444,4551.0
2018-10-09 12:10:00,64.47,64.47,64.35,64.35,7100.0,55.753,55.753,55.6492,55.6492,7100.0
2018-10-09 12:15:00,64.36,64.36,64.25,64.25,9227.0,55.6579,55.6579,55.5628,55.5628,9227.0
2018-10-09 12:20:00,64.25,64.29,64.24,64.25,8614.0,55.5628,55.5974,55.5541,55.5628,8614.0
2018-10-09 12:25:00,64.24,64.25,64.19,64.21,5200.0,55.5541,55.5628,55.5109,55.5282,5200.0
2018-10-09 12:30:00,64.21,64.24,64.18,64.21,6243.0,55.5282,55.5541,55.5022,55.5282,6243.0
2018-10-09 12:35:00,64.21,64.27,64.2,64.2,7840.0,55.5282,55.5801,55.5195,55.5195,7840.0
2018-10-09 12:40:00,64.21,64.22,64.13,64.13,10185.0,55.5282,55.5368,55.459,55.459,10185.0
2018-10-09 12:45:00,64.13,64.17,64.01,64.17,9025.0,55.459,55.4936,55.3552,55.4936,9025.0
2018-10-09 12:50:00,64.18,64.22,64.16,64.21,4936.0,55.5022,55.5368,55.4849,55.5282,4936.0
2018-10-09 12:55:00,64.21,64.26,64.19,64.2,3200.0,55.5282,55.5714,55.5109,55.5195,3200.0
2018-10-09 13:00:00,64.17,64.22,64.14,64.17,7732.0,55.4936,55.5368,55.4676,55.4936,7732.0
2018-10-09 13:05:00,64.17,64.22,64.14,64.18,5550.0,55.4936,55.5368,55.4676,55.5022,5550.0
2018-10-09 13:10:00,64.18,64.25,64.17,64.18,9139.0,55.5022,55.5628,55.4936,55.5022,9139.0
2018-10-09 13:15:00,64.18,64.18,64.12,64.12,6291.0,55.5022,55.5022,55.4503,55.4503,6291.0
2018-10-09 13:20:00,64.12,64.25,64.1,64.23,8194.0,55.4503,55.5628,55.433,55.5455,8194.0
2018-10-09 13:25:00,64.24,64.28,64.23,64.25,5631.0,55.5541,55.5887,55.5455,55.5628,5631.0
2018-10-09 13:30:00,64.25,64.25,64.2,64.2,9985.0,55.5628,55.5628,55.5195,55.5195,9985.0
2018-10-09 13:35:00,64.19,64.19,64.11,64.16,6133.0,55.5109,55.5109,55.4417,55.4849,6133.0
2018-10-09 13:40:00,64.15,64.21,64.11,64.12,5850.0,55.4763,55.5282,55.4417,55.4503,5850.0
2018-10-09 13:45:00,64.11,64.18,64.1,64.16,9367.0,55.4417,55.5022,55.433,55.4849,9367.0
2018-10-09 13:50:00,64.15,64.16,64.05,64.09,9616.0,55.4763,55.4849,55.3898,55.4244,9616.0
2018-10-09 13:55:00,64.1,64.15,64.07,64.07,10715.0,55.433,55.4763,55.4071,55.4071,10715.0
2018-10-09 14:00:00,64.06,64.08,63.99,64.01,3843.0,55.3985,55.4157,55.3379,55.3552,3843.0
2018-10-09 14:05:00,64.01,64.09,63.97,64.09,9677.0,55.3552,55.4244,55.3206,55.4244,9677.0
2018-10-09 14:10:00,64.09,64.1,64.02,64.09,12095.0,55.4244,55.433,55.3639,55.4244,12095.0
2018-10-09 14:15:00,64.11,64.12,64.07,64.07,6300.0,55.4417,55.4503,55.4071,55.4071,6300.0
2018-10-09 14:20:00,64.06,64.12,64.05,64.11,5757.0,55.3985,55.4503,55.3898,55.4417,5757.0
2018-10-09 14:25:00,64.08,64.08,64.04,64.08,4893.0,55.4157,55.4157,55.3812,55.4157,4893.0
2018-10-09 14:30:00,64.09,64.09,64.02,64.03,11260.0,55.4244,55.4244,55.3639,55.3725,11260.0
2018-10-09 14:35:00,64.03,64.03,63.96,63.97,6408.0,55.3725,55.3725,55.312,55.3206,6408.0
2018-10-09 14:40:00,63.99,63.99,63.88,63.92,7469.0,55.3379,55.3379,55.2428,55.2774,7469.0
2018-10-09 14:45:00,63.91,63.94,63.88,63.9,5325.0,55.2687,55.2947,55.2428,55.2601,5325.0
2018-10-09 14:50:00,63.89,63.98,63.88,63.97,7058.0,55.2514,55.3293,55.2428,55.3206,7058.0
2018-10-09 14:55:00,63.97,63.99,63.92,63.92,7313.0,55.3206,55.3379,55.2774,55.2774,7313.0
2018-10-09 15:00:00,63.91,63.98,63.9,63.93,19449.0,55.2687,55.3293,55.2601,55.286,19449.0
2018-10-09 15:05:00,63.92,63.95,63.89,63.92,17540.0,55.2774,55.3033,55.2514,55.2774,17540.0
2018-10-09 15:10:00,63.92,63.92,63.84,63.87,19604.0,55.2774,55.2774,55.2082,55.2341,19604.0
2018-10-09 15:15:00,63.86,63.89,63.84,63.87,15650.0,55.2255,55.2514,55.2082,55.2341,15650.0
2018-10-09 15:20:00,63.87,63.87,63.67,63.68,21619.0,55.2341,55.2341,55.0612,55.0698,21619.0
2018-10-09 15:25:00,63.68,63.74,63.67,63.69,18794.0,55.0698,55.1217,55.0612,55.0785,18794.0
2018-10-09 15:30:00,63.69,63.72,63.65,63.7,23834.0,55.0785,55.1044,55.0439,55.0871,23834.0
2018-10-09 15:35:00,63.7,63.74,63.69,63.71,24517.0,55.0871,55.1217,55.0785,55.0958,24517.0
2018-10-09 15:40:00,63.71,63.73,63.69,63.73,22816.0,55.0958,55.1131,55.0785,55.1131,22816.0
2018-10-09 15:45:00,63.72,63.79,63.72,63.75,54063.0,55.1044,55.165,55.1044,55.1304,54063.0
2018-10-09 15:50:00,63.75,63.75,63.63,63.69,44450.0,55.1304,55.1304,55.0266,55.0785,44450.0
2018-10-09 15:55:00,63.7,63.71,63.62,63.7,103074.0,55.0871,55.0958,55.0179,55.0871,103074.0
2018-10-10 09:30:00,63.6,63.88,63.5,63.67,32111.0,55.0006,55.2428,54.9142,55.0612,32111.0
2018-10-10 09:35:00,63.66,63.81,63.56,63.68,11745.0,55.0525,55.1823,54.9661,55.0698,11745.0
2018-10-10 09:40:00,63.69,63.79,63.44,63.48,16839.0,55.0785,55.165,54.8623,54.8969,16839.0
2018-10-10 09:45:00,63.52,63.61,63.44,63.44,23679.0,54.9315,55.0093,54.8623,54.8623,23679.0
2018-10-10 09:50:00,63.41,63.59,63.39,63.5,10215.0,54.8363,54.992,54.819,54.9142,10215.0
2018-10-10 09:55:00,63.51,63.53,63.32,63.32,10228.0,54.9228,54.9401,54.7585,54.7585,10228.0
2018-10-10 10:00:00,63.31,63.37,63.26,63.34,14933.0,54.7499,54.8017,54.7066,54.7758,14933.0
2018-10-10 10:05:00,63.35,63.52,63.32,63.52,8798.0,54.7845,54.9315,54.7585,54.9315,8798.0
2018-10-10 10:10:00,63.49,63.51,63.3,63.3,14463.0,54.9055,54.9228,54.7412,54.7412,14463.0
2018-10-10 10:15:00,63.29,63.34,63.15,63.27,24311.0,54.7326,54.7758,54.6115,54.7153,24311.0
2018-10-10 10:20:00,63.29,63.4,63.23,63.23,19545.0,54.7326,54.8277,54.6807,54.6807,19545.0
2018-10-10 10:25:00,63.22,63.38,63.21,63.28,8278.0,54.672,54.8104,54.6634,54.7239,8278.0
2018-10-10 10:30:00,63.27,63.31,63.21,63.21,10831.0,54.7153,54.7499,54.6634,54.6634,10831.0
2018-10-10 10:35:00,63.22,63.22,63.1,63.11,14016.0,54.672,54.672,54.5683,54.5769,14016.0
2018-10-10 10:40:00,63.1,63.11,62.96,62.97,21321.0,54.5683,54.5769,54.4472,54.4558,21321.0
2018-10-10 10:45:00,62.96,62.97,62.86,62.9,17091.0,54.4472,54.4558,54.3607,54.3953,17091.0
2018-10-10 10:50:00,62.93,63.06,62.91,62.95,14952.0,54.4212,54.5337,54.4039,54.4385,14952.0
2018-10-10 10:55:00,62.92,62.96,62.89,62.93,16668.0,54.4126,54.4472,54.3866,54.4212,16668.0
2018-10-10 11:00:00,62.96,63.01,62.86,62.87,12397.0,54.4472,54.4904,54.3607,54.3694,12397.0
2018-10-10 11:05:00,62.87,62.88,62.72,62.72,26783.0,54.3694,54.378,54.2396,54.2396,26783.0
2018-10-10 11:10:00,62.71,62.79,62.63,62.74,11827.0,54.231,54.3002,54.1618,54.2569,11827.0
2018-10-10 11:15:00,62.74,62.74,62.59,62.6,17763.0,54.2569,54.2569,54.1272,54.1359,17763.0
2018-10-10 11:20:00,62.6,62.61,62.45,62.54,28235.0,54.1359,54.1445,54.0061,54.084,28235.0
2018-10-10 11:25:00,62.55,62.74,62.55,62.67,16691.0,54.0926,54.2569,54.0926,54.1964,16691.0
2018-10-10 11:30:00,62.69,62.69,62.35,62.39,89499.0,54.2137,54.2137,53.9197,53.9543,89499.0
2018-10-10 11:35:00,62.39,62.42,62.26,62.36,57626.0,53.9543,53.9802,53.8418,53.9283,57626.0
2018-10-10 11:40:00,62.35,62.59,62.33,62.51,37226.0,53.9197,54.1272,53.9024,54.058,37226.0
2018-10-10 11:45:00,62.5,62.53,62.43,62.48,33602.0,54.0494,54.0753,53.9888,54.0321,33602.0
2018-10-10 11:50:00,62.5,62.53,62.48,62.52,15271.0,54.0494,54.0753,54.0321,54.0667,15271.0
2018-10-10 11:55:00,62.53,62.53,62.41,62.43,13437.0,54.0753,54.0753,53.9715,53.9888,13437.0
2018-10-10 12:00:00,62.42,62.51,62.41,62.49,14975.0,53.9802,54.058,53.9715,54.0407,14975.0
2018-10-10 12:05:00,62.49,62.49,62.37,62.39,19381.0,54.0407,54.0407,53.937,53.9543,19381.0
2018-10-10 12:10:00,62.39,62.4,62.31,62.37,16141.0,53.9543,53.9629,53.8851,53.937,16141.0
2018-10-10 12:15:00,62.36,62.45,62.34,62.42,17964.0,53.9283,54.0061,53.911,53.9802,17964.0
2018-10-10 12:20:00,62.44,62.46,62.33,62.37,33473.0,53.9975,54.0148,53.9024,53.937,33473.0
2018-10-10 12:25:00,62.37,62.38,62.25,62.3,32492.0,53.937,53.9456,53.8332,53.8764,32492.0
2018-10-10 12:30:00,62.29,62.35,62.29,62.32,9995.0,53.8678,53.9197,53.8678,53.8937,9995.0
2018-10-10 12:35:00,62.32,62.34,62.29,62.29,12433.0,53.8937,53.911,53.8678,53.8678,12433.0
2018-10-10 12:40:00,62.28,62.3,62.16,62.2,58924.0,53.8591,53.8764,53.7554,53.7899,58924.0
2018-10-10 12:45:00,62.2,62.21,61.88,61.96,177528.0,53.7899,53.7986,53.5132,53.5824,177528.0
2018-10-10 12:50:00,61.96,62.08,61.85,61.89,60528.0,53.5824,53.6862,53.4873,53.5219,60528.0
2018-10-10 12:55:00,61.9,61.95,61.67,61.71,94633.0,53.5305,53.5737,53.3316,53.3662,94633.0
2018-10-10 13:00:00,61.7,61.72,61.49,61.52,69160.0,53.3575,53.3748,53.1759,53.2019,69160.0
2018-10-10 13:05:00,61.52,61.65,61.51,61.61,64722.0,53.2019,53.3143,53.1932,53.2797,64722.0
2018-10-10 13:10:00,61.6,61.69,61.59,61.61,66585.0,53.2711,53.3489,53.2624,53.2797,66585.0
2018-10-10 13:15:00,61.61,61.84,61.54,61.79,77016.0,53.2797,53.4786,53.2192,53.4354,77016.0
2018-10-10 13:20:00,61.8,62.03,61.75,62.02,51280.0,53.444,53.6429,53.4008,53.6343,51280.0
2018-10-10 13:25:00,62.0,62.02,61.87,61.93,35920.0,53.617,53.6343,53.5046,53.5565,35920.0
2018-10-10 13:30:00,61.92,62.06,61.91,62.02,51737.0,53.5478,53.6689,53.5392,53.6343,51737.0
2018-10-10 13:35:00,62.01,62.06,61.92,61.97,43416.0,53.6256,53.6689,53.5478,53.591,43416.0
2018-10-10 13:40:00,61.98,61.99,61.79,61.87,36287.0,53.5997,53.6083,53.4354,53.5046,36287.0
2018-10-10 13:45:00,61.88,62.04,61.88,61.99,23225.0,53.5132,53.6516,53.5132,53.6083,23225.0
2018-10-10 13:50:00,62.0,62.03,61.97,61.99,30356.0,53.617,53.6429,53.591,53.6083,30356.0
2018-10-10 13:55:00,61.97,61.98,61.88,61.91,30129.0,53.591,53.5997,53.5132,53.5392,30129.0
2018-10-10 14:00:00,61.92,61.93,61.82,61.82,19607.0,53.5478,53.5565,53.4613,53.4613,19607.0
2018-10-10 14:05:00,61.82,61.83,61.7,61.72,27885.0,53.4613,53.47,53.3575,53.3748,27885.0
2018-10-10 14:10:00,61.73,61.86,61.68,61.68,31397.0,53.3835,53.4959,53.3403,53.3403,31397.0
2018-10-10 14:15:00,61.7,61.87,61.66,61.82,31492.0,53.3575,53.5046,53.323,53.4613,31492.0
2018-10-10 14:20:00,61.81,61.82,61.69,61.78,19452.0,53.4527,53.4613,53.3489,53.4267,19452.0
2018-10-10 14:25:00,61.78,61.8,61.61,61.66,26038.0,53.4267,53.444,53.2797,53.323,26038.0
2018-10-10 14:30:00,61.65,61.73,61.64,61.66,35194.0,53.3143,53.3835,53.3057,53.323,35194.0
2018-10-10 14:35:00,61.67,61.71,61.55,61.55,24310.0,53.3316,53.3662,53.2278,53.2278,24310.0
2018-10-10 14:40:00,61.55,61.58,61.45,61.47,23217.0,53.2278,53.2538,53.1414,53.1586,23217.0
2018-10-10 14:45:00,61.47,61.5,61.36,61.47,39950.0,53.1586,53.1846,53.0635,53.1586,39950.0
2018-10-10 14:50:00,61.47,61.59,61.44,61.5,14594.0,53.1586,53.2624,53.1327,53.1846,14594.0
2018-10-10 14:55:00,61.52,61.57,61.47,61.47,21586.0,53.2019,53.2451,53.1586,53.1586,21586.0
2018-10-10 15:00:00,61.48,61.48,61.37,61.39,22642.0,53.1673,53.1673,53.0722,53.0895,22642.0
2018-10-10 15:05:00,61.37,61.4,61.25,61.29,35048.0,53.0722,53.0981,52.9684,53.003,35048.0
2018-10-10 15:10:00,61.3,61.31,61.19,61.31,62730.0,53.0116,53.0203,52.9165,53.0203,62730.0
2018-10-10 15:15:00,61.31,61.63,61.27,61.36,78389.0,53.0203,53.297,52.9857,53.0635,78389.0
2018-10-10 15:20:00,61.36,61.58,61.36,61.56,30760.0,53.0635,53.2538,53.0635,53.2365,30760.0
2018-10-10 15:25:00,61.55,61.55,61.4,61.52,29389.0,53.2278,53.2278,53.0981,53.2019,29389.0
2018-10-10 15:30:00,61.54,61.55,61.37,61.37,62437.0,53.2192,53.2278,53.0722,53.0722,62437.0
2018-10-10 15:35:00,61.37,61.39,61.28,61.28,71288.0,53.0722,53.0895,52.9943,52.9943,71288.0
2018-10-10 15:40:00,61.28,61.28,61.08,61.21,133025.0,52.9943,52.9943,52.8214,52.9338,133025.0
2018-10-10 15:45:00,61.2,61.44,61.06,61.42,80341.0,52.9252,53.1327,52.8041,53.1154,80341.0
2018-10-10 15:50:00,61.42,61.44,61.15,61.16,71098.0,53.1154,53.1327,52.8819,52.8906,71098.0
2018-10-10 15:55:00,61.15,61.16,61.01,61.05,156462.0,52.8819,52.8906,52.7608,52.7954,156462.0
2018-10-11 09:30:00,61.0,61.14,60.82,60.98,86371.0,52.7522,52.8733,52.5965,52.7349,86371.0
2018-10-11 09:35:00,60.97,61.0,60.56,60.69,28876.0,52.7263,52.7522,52.3717,52.4841,28876.0
2018-10-11 09:40:00,60.75,60.75,60.29,60.33,24451.0,52.536,52.536,52.1382,52.1728,24451.0
2018-10-11 09:45:00,60.29,60.87,60.2,60.83,36191.0,52.1382,52.6398,52.0604,52.6052,36191.0
2018-10-11 09:50:00,60.9,61.5,60.88,61.5,55719.0,52.6657,53.1846,52.6484,53.1846,55719.0
2018-10-11 09:55:00,61.51,61.75,61.39,61.75,37497.0,53.1932,53.4008,53.0895,53.4008,37497.0
2018-10-11 10:00:00,61.71,61.73,61.36,61.38,33887.0,53.3662,53.3835,53.0635,53.0808,33887.0
2018-10-11 10:05:00,61.39,61.65,61.35,61.45,22392.0,53.0895,53.3143,53.0549,53.1414,22392.0
2018-10-11 10:10:00,61.41,61.51,61.22,61.39,27006.0,53.1068,53.1932,52.9424,53.0895,27006.0
2018-10-11 10:15:00,61.35,61.35,61.21,61.34,21773.0,53.0549,53.0549,52.9338,53.0462,21773.0
2018-10-11 10:20:00,61.33,61.36,61.2,61.24,20847.0,53.0376,53.0635,52.9252,52.9597,20847.0
2018-10-11 10:25:00,61.26,61.46,61.21,61.41,16090.0,52.977,53.15,52.9338,53.1068,16090.0
2018-10-11 10:30:00,61.41,61.58,61.38,61.47,17489.0,53.1068,53.2538,53.0808,53.1586,17489.0
2018-10-11 10:35:00,61.45,61.55,61.34,61.37,13277.0,53.1414,53.2278,53.0462,53.0722,13277.0
2018-10-11 10:40:00,61.38,61.44,61.31,61.32,16442.0,53.0808,53.1327,53.0203,53.0289,16442.0
2018-10-11 10:45:00,61.34,61.36,61.19,61.24,28241.0,53.0462,53.0635,52.9165,52.9597,28241.0
2018-10-11 10:50:00,61.23,61.38,61.12,61.16,22192.0,52.9511,53.0808,52.856,52.8906,22192.0
2018-10-11 10:55:00,61.16,61.24,61.07,61.13,16112.0,52.8906,52.9597,52.8127,52.8646,16112.0
2018-10-11 11:00:00,61.14,61.21,60.89,60.94,23643.0,52.8733,52.9338,52.6571,52.7003,23643.0
2018-10-11 11:05:00,60.93,61.06,60.91,60.97,17559.0,52.6917,52.8041,52.6744,52.7263,17559.0
2018-10-11 11:10:00,60.97,60.97,60.7,60.72,20519.0,52.7263,52.7263,52.4928,52.5101,20519.0
2018-10-11 11:15:00,60.74,60.89,60.74,60.81,12665.0,52.5273,52.6571,52.5273,52.5879,12665.0
2018-10-11 11:20:00,60.84,61.07,60.83,61.05,8750.0,52.6138,52.8127,52.6052,52.7954,8750.0
2018-10-11 11:25:00,61.02,61.04,60.88,60.9,10711.0,52.7695,52.7868,52.6484,52.6657,10711.0
2018-10-11 11:30:00,60.87,61.03,60.85,61.03,8609.0,52.6398,52.7781,52.6225,52.7781,8609.0
2018-10-11 11:35:00,61.05,61.05,60.83,60.94,17938.0,52.7954,52.7954,52.6052,52.7003,17938.0
2018-10-11 11:40:00,60.94,61.11,60.94,61.06,8918.0,52.7003,52.8473,52.7003,52.8041,8918.0
2018-10-11 11:45:00,61.06,61.26,61.04,61.24,16170.0,52.8041,52.977,52.7868,52.9597,16170.0
2018-10-11 11:50:00,61.24,61.36,61.17,61.25,16875.0,52.9597,53.0635,52.8992,52.9684,16875.0
2018-10-11 11:55:00,61.28,61.38,61.23,61.33,10904.0,52.9943,53.0808,52.9511,53.0376,10904.0
2018-10-11 12:00:00,61.3,61.47,61.3,61.36,11572.0,53.0116,53.1586,53.0116,53.0635,11572.0
2018-10-11 12:05:00,61.38,61.46,61.33,61.39,14147.0,53.0808,53.15,53.0376,53.0895,14147.0
2018-10-11 12:10:00,61.4,61.52,61.39,61.51,17247.0,53.0981,53.2019,53.0895,53.1932,17247.0
2018-10-11 12:15:00,61.52,61.54,61.4,61.48,88035.0,53.2019,53.2192,53.0981,53.1673,88035.0
2018-10-11 12:20:00,61.49,61.79,61.49,61.78,23179.0,53.1759,53.4354,53.1759,53.4267,23179.0
2018-10-11 12:25:00,61.79,61.8,61.68,61.72,19186.0,53.4354,53.444,53.3403,53.3748,19186.0
2018-10-11 12:30:00,61.71,61.75,61.58,61.61,23487.0,53.3662,53.4008,53.2538,53.2797,23487.0
2018-10-11 12:35:00,61.61,61.65,61.52,61.53,17783.0,53.2797,53.3143,53.2019,53.2105,17783.0
2018-10-11 12:40:00,61.55,61.62,61.5,61.62,20891.0,53.2278,53.2884,53.1846,53.2884,20891.0
2018-10-11 12:45:00,61.62,61.62,61.46,61.47,18455.0,53.2884,53.2884,53.15,53.1586,18455.0
2018-10-11 12:50:00,61.49,61.59,61.46,61.58,17878.0,53.1759,53.2624,53.15,53.2538,17878.0
2018-10-11 12:55:00,61.59,61.6,61.52,61.6,11466.0,53.2624,53.2711,53.2019,53.2711,11466.0
2018-10-11 13:00:00,61.57,61.57,61.35,61.35,17333.0,53.2451,53.2451,53.0549,53.0549,17333.0
2018-10-11 13:05:00,61.37,61.46,61.34,61.45,9599.0,53.0722,53.15,53.0462,53.1414,9599.0
2018-10-11 13:10:00,61.45,61.6,61.44,61.58,11100.0,53.1414,53.2711,53.1327,53.2538,11100.0
2018-10-11 13:15:00,61.57,61.63,61.55,61.59,9518.0,53.2451,53.297,53.2278,53.2624,9518.0
2018-10-11 13:20:00,61.58,61.58,61.5,61.5,10645.0,53.2538,53.2538,53.1846,53.1846,10645.0
2018-10-11 13:25:00,61.48,61.5,61.37,61.42,16386.0,53.1673,53.1846,53.0722,53.1154,16386.0
2018-10-11 13:30:00,61.42,61.47,61.37,61.41,8569.0,53.1154,53.1586,53.0722,53.1068,8569.0
2018-10-11 13:35:00,61.42,61.52,61.37,61.51,10500.0,53.1154,53.2019,53.0722,53.1932,10500.0
2018-10-11 13:40:00,61.51,61.51,61.36,61.38,10575.0,53.1932,53.1932,53.0635,53.0808,10575.0
2018-10-11 13:45:00,61.36,61.41,61.33,61.33,8732.0,53.0635,53.1068,53.0376,53.0376,8732.0
2018-10-11 13:50:00,61.31,61.35,61.22,61.35,12817.0,53.0203,53.0549,52.9424,53.0549,12817.0
2018-10-11 13:55:00,61.32,61.42,61.29,61.41,7795.0,53.0289,53.1154,53.003,53.1068,7795.0
2018-10-11 14:00:00,61.39,61.41,61.22,61.28,14405.0,53.0895,53.1068,52.9424,52.9943,14405.0
2018-10-11 14:05:00,61.29,61.36,61.23,61.25,8989.0,53.003,53.0635,52.9511,52.9684,8989.0
2018-10-11 14:10:00,61.26,61.27,61.11,61.17,14279.0,52.977,52.9857,52.8473,52.8992,14279.0
2018-10-11 14:15:00,61.17,61.2,61.09,61.17,10876.0,52.8992,52.9252,52.83,52.8992,10876.0
2018-10-11 14:20:00,61.16,61.26,61.13,61.15,27150.0,52.8906,52.977,52.8646,52.8819,27150.0
2018-10-11 14:25:00,61.16,61.27,61.12,61.18,28166.0,52.8906,52.9857,52.856,52.9079,28166.0
2018-10-11 14:30:00,61.17,61.17,61.07,61.1,18348.0,52.8992,52.8992,52.8127,52.8387,18348.0
2018-10-11 14:35:00,61.09,61.09,60.91,60.99,19685.0,52.83,52.83,52.6744,52.7435,19685.0
2018-10-11 14:40:00,60.96,61.0,60.66,60.66,26943.0,52.7176,52.7522,52.4582,52.4582,26943.0
2018-10-11 14:45:00,60.65,60.82,60.43,60.71,18611.0,52.4495,52.5965,52.2593,52.5014,18611.0
2018-10-11 14:50:00,60.7,60.86,60.49,60.81,31739.0,52.4928,52.6311,52.3112,52.5879,31739.0
2018-10-11 14:55:00,60.77,60.82,60.59,60.79,13599.0,52.5533,52.5965,52.3976,52.5706,13599.0
2018-10-11 15:00:00,60.78,60.95,60.69,60.94,12222.0,52.5619,52.709,52.4841,52.7003,12222.0
2018-10-11 15:05:00,60.96,60.96,60.76,60.76,17639.0,52.7176,52.7176,52.5446,52.5446,17639.0
2018-10-11 15:10:00,60.76,61.03,60.64,60.98,23539.0,52.5446,52.7781,52.4409,52.7349,23539.0
2018-10-11 15:15:00,60.97,61.36,60.94,61.25,73241.0,52.7263,53.0635,52.7003,52.9684,73241.0
2018-10-11 15:20:00,61.27,61.3,61.07,61.14,25137.0,52.9857,53.0116,52.8127,52.8733,25137.0
2018-10-11 15:25:00,61.13,61.17,61.05,61.1,17697.0,52.8646,52.8992,52.7954,52.8387,17697.0
2018-10-11 15:30:00,61.08,61.18,61.01,61.02,27420.0,52.8214,52.9079,52.7608,52.7695,27420.0
2018-10-11 15:35:00,61.02,61.04,60.83,61.0,28800.0,52.7695,52.7868,52.6052,52.7522,28800.0
2018-10-11 15:40:00,61.01,61.01,60.78,60.81,35589.0,52.7608,52.7608,52.5619,52.5879,35589.0
2018-10-11 15:45:00,60.78,60.85,60.58,60.61,50508.0,52.5619,52.6225,52.389,52.4149,50508.0
2018-10-11 15:50:00,60.61,60.78,60.57,60.65,65766.0,52.4149,52.5619,52.3803,52.4495,65766.0
2018-10-11 15:55:00,60.63,60.69,60.45,60.47,127094.0,52.4322,52.4841,52.2766,52.2939,127094.0
2018-10-12 09:30:00,61.79,61.79,61.18,61.32,61613.0,53.4354,53.4354,52.9079,53.0289,61613.0
2018-10-12 09:35:00,61.3,61.32,61.07,61.26,11629.0,53.0116,53.0289,52.8127,52.977,11629.0
2018-10-12 09:40:00,61.23,61.47,61.14,61.15,19202.0,52.9511,53.1586,52.8733,52.8819,19202.0
2018-10-12 09:45:00,61.17,61.33,61.17,61.31,17967.0,52.8992,53.0376,52.8992,53.0203,17967.0
2018-10-12 09:50:00,61.29,61.41,61.21,61.39,12100.0,53.003,53.1068,52.9338,53.0895,12100.0
2018-10-12 09:55:00,61.38,61.45,61.28,61.31,12751.0,53.0808,53.1414,52.9943,53.0203,12751.0
2018-10-12 10:00:00,61.28,61.31,61.03,61.06,24235.0,52.9943,53.0203,52.7781,52.8041,24235.0
2018-10-12 10:05:00,61.09,61.1,60.88,61.02,23714.0,52.83,52.8387,52.6484,52.7695,23714.0
2018-10-12 10:10:00,61.01,61.12,60.92,60.97,23007.0,52.7608,52.856,52.683,52.7263,23007.0
2018-10-12 10:15:00,60.96,60.98,60.8,60.81,23934.0,52.7176,52.7349,52.5792,52.5879,23934.0
2018-10-12 10:20:00,60.81,60.94,60.81,60.84,12400.0,52.5879,52.7003,52.5879,52.6138,12400.0
2018-10-12 10:25:00,60.84,60.91,60.77,60.77,15738.0,52.6138,52.6744,52.5533,52.5533,15738.0
2018-10-12 10:30:00,60.79,60.9,60.72,60.77,15547.0,52.5706,52.6657,52.5101,52.5533,15547.0
2018-10-12 10:35:00,60.77,61.02,60.77,60.97,14832.0,52.5533,52.7695,52.5533,52.7263,14832.0
2018-10-12 10:40:00,60.97,61.03,60.89,61.02,65848.0,52.7263,52.7781,52.6571,52.7695,65848.0
2018-10-12 10:45:00,61.05,61.11,60.97,60.98,28367.0,52.7954,52.8473,52.7263,52.7349,28367.0
2018-10-12 10:50:00,60.98,61.15,60.96,61.15,24523.0,52.7349,52.8819,52.7176,52.8819,24523.0
2018-10-12 10:55:00,61.16,61.29,61.09,61.22,31487.0,52.8906,53.003,52.83,52.9424,31487.0
2018-10-12 11:00:00,61.24,61.24,61.04,61.06,30626.0,52.9597,52.9597,52.7868,52.8041,30626.0
2018-10-12 11:05:00,61.08,61.11,60.94,61.1,41999.0,52.8214,52.8473,52.7003,52.8387,41999.0
2018-10-12 11:10:00,61.1,61.19,61.1,61.17,12500.0,52.8387,52.9165,52.8387,52.8992,12500.0
2018-10-12 11:15:00,61.17,61.24,61.11,61.12,19748.0,52.8992,52.9597,52.8473,52.856,19748.0
2018-10-12 11:20:00,61.11,61.17,61.08,61.1,11989.0,52.8473,52.8992,52.8214,52.8387,11989.0
2018-10-12 11:25:00,61.11,61.13,60.93,60.95,15291.0,52.8473,52.8646,52.6917,52.709,15291.0
2018-10-12 11:30:00,60.95,61.03,60.95,60.98,17361.0,52.709,52.7781,52.709,52.7349,17361.0
2018-10-12 11:35:00,60.96,60.96,60.85,60.88,16988.0,52.7176,52.7176,52.6225,52.6484,16988.0
2018-10-12 11:40:00,60.88,60.88,60.76,60.77,20169.0,52.6484,52.6484,52.5446,52.5533,20169.0
2018-10-12 11:45:00,60.78,60.83,60.66,60.8,20038.0,52.5619,52.6052,52.4582,52.5792,20038.0
2018-10-12 11:50:00,60.8,60.86,60.76,60.77,35145.0,52.5792,52.6311,52.5446,52.5533,35145.0
2018-10-12 11:55:00,60.77,60.88,60.77,60.85,12344.0,52.5533,52.6484,52.5533,52.6225,12344.0
2018-10-12 12:00:00,60.83,60.83,60.6,60.63,26267.0,52.6052,52.6052,52.4063,52.4322,26267.0
2018-10-12 12:05:00,60.64,60.67,60.57,60.64,26021.0,52.4409,52.4668,52.3803,52.4409,26021.0
2018-10-12 12:10:00,60.65,60.72,60.59,60.7,15455.0,52.4495,52.5101,52.3976,52.4928,15455.0
2018-10-12 12:15:00,60.68,60.7,60.57,60.58,12141.0,52.4755,52.4928,52.3803,52.389,12141.0
2018-10-12 12:20:00,60.59,60.68,60.54,60.63,12725.0,52.3976,52.4755,52.3544,52.4322,12725.0
2018-10-12 12:25:00,60.63,60.65,60.51,60.59,23154.0,52.4322,52.4495,52.3284,52.3976,23154.0
2018-10-12 12:30:00,60.6,60.7,60.57,60.65,17218.0,52.4063,52.4928,52.3803,52.4495,17218.0
2018-10-12 12:35:00,60.67,60.68,60.54,60.55,13564.0,52.4668,52.4755,52.3544,52.363,13564.0
2018-10-12 12:40:00,60.55,60.58,60.42,60.42,22009.0,52.363,52.389,52.2506,52.2506,22009.0
2018-10-12 12:45:00,60.42,60.42,60.26,60.28,13612.0,52.2506,52.2506,52.1123,52.1295,13612.0
2018-10-12 12:50:00,60.27,60.43,60.27,60.42,14041.0,52.1209,52.2593,52.1209,52.2506,14041.0
2018-10-12 12:55:00,60.45,60.59,60.43,60.55,13379.0,52.2766,52.3976,52.2593,52.363,13379.0
2018-10-12 13:00:00,60.55,60.65,60.41,60.65,10313.0,52.363,52.4495,52.242,52.4495,10313.0
2018-10-12 13:05:00,60.65,60.72,60.55,60.62,16673.0,52.4495,52.5101,52.363,52.4236,16673.0
2018-10-12 13:10:00,60.63,60.7,60.53,60.56,14610.0,52.4322,52.4928,52.3457,52.3717,14610.0
2018-10-12 13:15:00,60.55,60.6,60.46,60.5,12076.0,52.363,52.4063,52.2852,52.3198,12076.0
2018-10-12 13:20:00,60.49,60.66,60.49,60.65,19024.0,52.3112,52.4582,52.3112,52.4495,19024.0
2018-10-12 13:25:00,60.64,60.64,60.51,60.52,20053.0,52.4409,52.4409,52.3284,52.3371,20053.0
2018-10-12 13:30:00,60.51,60.52,60.43,60.49,17486.0,52.3284,52.3371,52.2593,52.3112,17486.0
2018-10-12 13:35:00,60.48,60.48,60.36,60.43,20872.0,52.3025,52.3025,52.1987,52.2593,20872.0
2018-10-12 13:40:00,60.45,60.51,60.34,60.46,88893.0,52.2766,52.3284,52.1814,52.2852,88893.0
2018-10-12 13:45:00,60.47,60.58,60.47,60.54,61379.0,52.2939,52.389,52.2939,52.3544,61379.0
2018-10-12 13:50:00,60.54,60.54,60.4,60.41,23452.0,52.3544,52.3544,52.2333,52.242,23452.0
2018-10-12 13:55:00,60.41,60.53,60.36,60.47,32714.0,52.242,52.3457,52.1987,52.2939,32714.0
2018-10-12 14:00:00,60.49,60.49,60.37,60.4,20003.0,52.3112,52.3112,52.2074,52.2333,20003.0
2018-10-12 14:05:00,60.4,60.47,60.38,60.4,15281.0,52.2333,52.2939,52.216,52.2333,15281.0
2018-10-12 14:10:00,60.41,60.42,60.17,60.17,29358.0,52.242,52.2506,52.0344,52.0344,29358.0
2018-10-12 14:15:00,60.16,60.43,60.16,60.42,18596.0,52.0258,52.2593,52.0258,52.2506,18596.0
2018-10-12 14:20:00,60.41,60.44,60.33,60.35,14245.0,52.242,52.2679,52.1728,52.1901,14245.0
2018-10-12 14:25:00,60.35,60.47,60.34,60.44,29709.0,52.1901,52.2939,52.1814,52.2679,29709.0
2018-10-12 14:30:00,60.44,60.45,60.28,60.31,23772.0,52.2679,52.2766,52.1295,52.1555,23772.0
2018-10-12 14:35:00,60.31,60.36,60.3,60.32,12261.0,52.1555,52.1987,52.1468,52.1641,12261.0
2018-10-12 14:40:00,60.34,60.36,60.26,60.27,15209.0,52.1814,52.1987,52.1123,52.1209,15209.0
2018-10-12 14:45:00,60.28,60.34,60.24,60.34,15221.0,52.1295,52.1814,52.095,52.1814,15221.0
2018-10-12 14:50:00,60.34,60.57,60.34,60.55,17160.0,52.1814,52.3803,52.1814,52.363,17160.0
2018-10-12 14:55:00,60.56,60.61,60.54,60.59,14258.0,52.3717,52.4149,52.3544,52.3976,14258.0
2018-10-12 15:00:00,60.6,60.63,60.46,60.55,16246.0,52.4063,52.4322,52.2852,52.363,16246.0
2018-10-12 15:05:00,60.56,60.69,60.52,60.64,17941.0,52.3717,52.4841,52.3371,52.4409,17941.0
2018-10-12 15:10:00,60.63,60.73,60.62,60.66,16077.0,52.4322,52.5187,52.4236,52.4582,16077.0
2018-10-12 15:15:00,60.66,60.67,60.57,60.58,16345.0,52.4582,52.4668,52.3803,52.389,16345.0
2018-10-12 15:20:00,60.59,60.66,60.59,60.61,22810.0,52.3976,52.4582,52.3976,52.4149,22810.0
2018-10-12 15:25:00,60.63,60.77,60.63,60.72,26413.0,52.4322,52.5533,52.4322,52.5101,26413.0
2018-10-12 15:30:00,60.73,60.74,60.64,60.72,36980.0,52.5187,52.5273,52.4409,52.5101,36980.0
2018-10-12 15:35:00,60.72,60.72,60.59,60.66,43323.0,52.5101,52.5101,52.3976,52.4582,43323.0
2018-10-12 15:40:00,60.67,60.89,60.66,60.89,55685.0,52.4668,52.6571,52.4582,52.6571,55685.0
2018-10-12 15:45:00,60.87,60.93,60.8,60.91,77199.0,52.6398,52.6917,52.5792,52.6744,77199.0
2018-10-12 15:50:00,60.92,61.01,60.92,61.01,74295.0,52.683,52.7608,52.683,52.7608,74295.0
2018-10-12 15:55:00,61.01,61.05,60.82,60.83,179166.0,52.7608,52.7954,52.5965,52.6052,179166.0
2018-10-15 09:30:00,60.06,60.37,59.78,59.95,111186.0,51.9393,52.2074,51.6972,51.8442,111186.0
2018-10-15 09:35:00,59.92,60.23,59.85,60.04,66571.0,51.8182,52.0863,51.7577,51.922,66571.0
2018-10-15 09:40:00,60.02,60.25,60.01,60.2,16830.0,51.9047,52.1036,51.8961,52.0604,16830.0
2018-10-15 09:45:00,60.22,60.4,60.09,60.36,41167.0,52.0777,52.2333,51.9652,52.1987,41167.0
2018-10-15 09:50:00,60.4,60.57,60.29,60.35,20073.0,52.2333,52.3803,52.1382,52.1901,20073.0
2018-10-15 09:55:00,60.35,60.47,60.27,60.41,13836.0,52.1901,52.2939,52.1209,52.242,13836.0
2018-10-15 10:00:00,60.42,60.43,60.27,60.33,13685.0,52.2506,52.2593,52.1209,52.1728,13685.0
2018-10-15 10:05:00,60.35,60.38,60.27,60.34,9495.0,52.1901,52.216,52.1209,52.1814,9495.0
2018-10-15 10:10:00,60.31,60.47,60.3,60.34,15508.0,52.1555,52.2939,52.1468,52.1814,15508.0
2018-10-15 10:15:00,60.36,60.47,60.33,60.38,12970.0,52.1987,52.2939,52.1728,52.216,12970.0
2018-10-15 10:20:00,60.38,60.52,60.37,60.51,12862.0,52.216,52.3371,52.2074,52.3284,12862.0
2018-10-15 10:25:00,60.53,60.63,60.51,60.55,19455.0,52.3457,52.4322,52.3284,52.363,19455.0
2018-10-15 10:30:00,60.55,60.65,60.53,60.65,12247.0,52.363,52.4495,52.3457,52.4495,12247.0
2018-10-15 10:35:00,60.61,60.68,60.51,60.55,10717.0,52.4149,52.4755,52.3284,52.363,10717.0
2018-10-15 10:40:00,60.55,60.58,60.5,60.5,6701.0,52.363,52.389,52.3198,52.3198,6701.0
2018-10-15 10:45:00,60.52,60.6,60.51,60.57,12835.0,52.3371,52.4063,52.3284,52.3803,12835.0
2018-10-15 10:50:00,60.56,60.56,60.43,60.5,23860.0,52.3717,52.3717,52.2593,52.3198,23860.0
2018-10-15 10:55:00,60.51,60.56,60.48,60.51,7554.0,52.3284,52.3717,52.3025,52.3284,7554.0
2018-10-15 11:00:00,60.53,60.55,60.49,60.52,17292.0,52.3457,52.363,52.3112,52.3371,17292.0
2018-10-15 11:05:00,60.52,60.56,60.39,60.42,21299.0,52.3371,52.3717,52.2247,52.2506,21299.0
2018-10-15 11:10:00,60.41,60.41,60.32,60.32,9668.0,52.242,52.242,52.1641,52.1641,9668.0
2018-10-15 11:15:00,60.34,60.38,60.3,60.35,8658.0,52.1814,52.216,52.1468,52.1901,8658.0
2018-10-15 11:20:00,60.36,60.49,60.36,60.49,13947.0,52.1987,52.3112,52.1987,52.3112,13947.0
2018-10-15 11:25:00,60.47,60.65,60.46,60.63,10509.0,52.2939,52.4495,52.2852,52.4322,10509.0
2018-10-15 11:30:00,60.61,60.64,60.58,60.58,7986.0,52.4149,52.4409,52.389,52.389,7986.0
2018-10-15 11:35:00,60.58,60.59,60.46,60.46,12434.0,52.389,52.3976,52.2852,52.2852,12434.0
2018-10-15 11:40:00,60.46,60.46,60.4,60.44,19785.0,52.2852,52.2852,52.2333,52.2679,19785.0
2018-10-15 11:45:00,60.43,60.44,60.31,60.34,25938.0,52.2593,52.2679,52.1555,52.1814,25938.0
2018-10-15 11:50:00,60.34,60.34,60.15,60.18,35172.0,52.1814,52.1814,52.0171,52.0431,35172.0
2018-10-15 11:55:00,60.18,60.2,60.07,60.09,27152.0,52.0431,52.0604,51.9479,51.9652,27152.0
2018-10-15 12:00:00,60.08,60.08,59.95,59.99,29501.0,51.9566,51.9566,51.8442,51.8788,29501.0
2018-10-15 12:05:00,60.0,60.03,59.96,60.01,21997.0,51.8874,51.9133,51.8528,51.8961,21997.0
2018-10-15 12:10:00,60.01,60.03,59.96,60.02,7138.0,51.8961,51.9133,51.8528,51.9047,7138.0
2018-10-15 12:15:00,60.01,60.19,60.0,60.1,77999.0,51.8961,52.0517,51.8874,51.9739,77999.0
2018-10-15 12:20:00,60.1,60.1,60.0,60.02,10299.0,51.9739,51.9739,51.8874,51.9047,10299.0
2018-10-15 12:25:00,60.03,60.11,59.96,60.02,22336.0,51.9133,51.9825,51.8528,51.9047,22336.0
2018-10-15 12:30:00,60.02,60.09,60.01,60.09,10168.0,51.9047,51.9652,51.8961,51.9652,10168.0
2018-10-15 12:35:00,60.05,60.06,60.01,60.02,8554.0,51.9306,51.9393,51.8961,51.9047,8554.0
2018-10-15 12:40:00,60.03,60.03,59.86,59.95,18966.0,51.9133,51.9133,51.7663,51.8442,18966.0
2018-10-15 12:45:00,59.96,59.99,59.9,59.95,11922.0,51.8528,51.8788,51.8009,51.8442,11922.0
2018-10-15 12:50:00,59.96,59.97,59.88,59.93,15703.0,51.8528,51.8615,51.7836,51.8269,15703.0
2018-10-15 12:55:00,59.93,60.0,59.92,59.96,32687.0,51.8269,51.8874,51.8182,51.8528,32687.0
2018-10-15 13:00:00,59.98,60.02,59.94,60.0,11797.0,51.8701,51.9047,51.8355,51.8874,11797.0
2018-10-15 13:05:00,59.97,60.0,59.96,59.97,7100.0,51.8615,51.8874,51.8528,51.8615,7100.0
2018-10-15 13:10:00,59.96,60.0,59.96,59.99,11941.0,51.8528,51.8874,51.8528,51.8788,11941.0
2018-10-15 13:15:00,59.97,59.99,59.9,59.93,27652.0,51.8615,51.8788,51.8009,51.8269,27652.0
2018-10-15 13:20:00,59.92,59.92,59.73,59.73,25271.0,51.8182,51.8182,51.6539,51.6539,25271.0
2018-10-15 13:25:00,59.75,59.76,59.59,59.59,18502.0,51.6712,51.6799,51.5328,51.5328,18502.0
2018-10-15 13:30:00,59.6,59.71,59.58,59.69,15979.0,51.5415,51.6366,51.5242,51.6193,15979.0
2018-10-15 13:35:00,59.67,59.71,59.63,59.7,16119.0,51.602,51.6366,51.5674,51.628,16119.0
2018-10-15 13:40:00,59.7,59.81,59.66,59.66,28416.0,51.628,51.7231,51.5934,51.5934,28416.0
2018-10-15 13:45:00,59.67,59.68,59.61,59.64,7997.0,51.602,51.6107,51.5501,51.5761,7997.0
2018-10-15 13:50:00,59.65,59.65,59.56,59.6,19892.0,51.5847,51.5847,51.5069,51.5415,19892.0
2018-10-15 13:55:00,59.6,59.64,59.58,59.58,19395.0,51.5415,51.5761,51.5242,51.5242,19395.0
2018-10-15 14:00:00,59.58,59.59,59.47,59.55,21220.0,51.5242,51.5328,51.4291,51.4982,21220.0
2018-10-15 14:05:00,59.54,59.54,59.43,59.44,13061.0,51.4896,51.4896,51.3945,51.4031,13061.0
2018-10-15 14:10:00,59.44,59.44,59.29,59.29,32406.0,51.4031,51.4031,51.2734,51.2734,32406.0
2018-10-15 14:15:00,59.3,59.38,59.29,59.35,15051.0,51.2821,51.3512,51.2734,51.3253,15051.0
2018-10-15 14:20:00,59.34,59.4,59.34,59.39,17365.0,51.3166,51.3685,51.3166,51.3599,17365.0
2018-10-15 14:25:00,59.38,59.42,59.33,59.33,16033.0,51.3512,51.3858,51.308,51.308,16033.0
2018-10-15 14:30:00,59.33,59.33,59.25,59.32,18546.0,51.308,51.308,51.2388,51.2993,18546.0
2018-10-15 14:35:00,59.31,59.34,59.27,59.29,16199.0,51.2907,51.3166,51.2561,51.2734,16199.0
2018-10-15 14:40:00,59.3,59.32,59.17,59.2,30593.0,51.2821,51.2993,51.1696,51.1956,30593.0
2018-10-15 14:45:00,59.2,59.2,59.05,59.08,30115.0,51.1956,51.1956,51.0659,51.0918,30115.0
2018-10-15 14:50:00,59.09,59.29,59.09,59.26,30309.0,51.1004,51.2734,51.1004,51.2475,30309.0
2018-10-15 14:55:00,59.25,59.26,59.07,59.1,44086.0,51.2388,51.2475,51.0832,51.1091,44086.0
2018-10-15 15:00:00,59.09,59.25,59.09,59.23,30177.0,51.1004,51.2388,51.1004,51.2215,30177.0
2018-10-15 15:05:00,59.24,59.25,59.12,59.13,31382.0,51.2302,51.2388,51.1264,51.135,31382.0
2018-10-15 15:10:00,59.12,59.16,59.03,59.06,26296.0,51.1264,51.161,51.0486,51.0745,26296.0
2018-10-15 15:15:00,59.06,59.08,58.95,58.98,48930.0,51.0745,51.0918,50.9794,51.0053,48930.0
2018-10-15 15:20:00,58.99,59.08,58.95,59.05,24642.0,51.014,51.0918,50.9794,51.0659,24642.0
2018-10-15 15:25:00,59.04,59.12,59.04,59.06,37063.0,51.0572,51.1264,51.0572,51.0745,37063.0
2018-10-15 15:30:00,59.06,59.11,58.97,59.03,45793.0,51.0745,51.1177,50.9967,51.0486,45793.0
2018-10-15 15:35:00,59.03,59.09,59.0,59.02,47587.0,51.0486,51.1004,51.0226,51.0399,47587.0
2018-10-15 15:40:00,59.01,59.07,58.96,58.99,55077.0,51.0313,51.0832,50.988,51.014,55077.0
2018-10-15 15:45:00,59.0,59.05,58.91,58.98,85030.0,51.0226,51.0659,50.9448,51.0053,85030.0
2018-10-15 15:50:00,58.97,59.02,58.87,58.9,84550.0,50.9967,51.0399,50.9102,50.9361,84550.0
2018-10-15 15:55:00,58.89,58.9,58.75,58.76,144547.0,50.9275,50.9361,50.8064,50.8151,144547.0
2018-10-16 09:30:00,59.0,59.3,58.96,58.96,59633.0,51.0226,51.2821,50.988,50.988,59633.0
2018-10-16 09:35:00,58.97,59.29,58.88,59.19,20482.0,50.9967,51.2734,50.9188,51.1869,20482.0
2018-10-16 09:40:00,59.24,59.32,59.14,59.18,17928.0,51.2302,51.2993,51.1437,51.1783,17928.0
2018-10-16 09:45:00,59.18,59.19,59.03,59.05,15095.0,51.1783,51.1869,51.0486,51.0659,15095.0
2018-10-16 09:50:00,59.04,59.05,58.91,58.97,19039.0,51.0572,51.0659,50.9448,50.9967,19039.0
2018-10-16 09:55:00,58.97,59.12,58.93,59.12,14577.0,50.9967,51.1264,50.9621,51.1264,14577.0
2018-10-16 10:00:00,59.14,59.35,59.13,59.23,28005.0,51.1437,51.3253,51.135,51.2215,28005.0
2018-10-16 10:05:00,59.24,59.3,59.2,59.22,21992.0,51.2302,51.2821,51.1956,51.2129,21992.0
2018-10-16 10:10:00,59.24,59.34,59.16,59.31,52862.0,51.2302,51.3166,51.161,51.2907,52862.0
2018-10-16 10:15:00,59.33,59.43,59.28,59.43,20979.0,51.308,51.3945,51.2648,51.3945,20979.0
2018-10-16 10:20:00,59.42,59.58,59.42,59.58,32770.0,51.3858,51.5242,51.3858,51.5242,32770.0
2018-10-16 10:25:00,59.54,59.57,59.33,59.33,52823.0,51.4896,51.5155,51.308,51.308,52823.0
2018-10-16 10:30:00,59.33,59.46,59.31,59.37,75343.0,51.308,51.4204,51.2907,51.3426,75343.0
2018-10-16 10:35:00,59.37,59.58,59.37,59.58,44321.0,51.3426,51.5242,51.3426,51.5242,44321.0
2018-10-16 10:40:00,59.59,59.67,59.56,59.6,35140.0,51.5328,51.602,51.5069,51.5415,35140.0
2018-10-16 10:45:00,59.64,59.64,59.44,59.47,46219.0,51.5761,51.5761,51.4031,51.4291,46219.0
2018-10-16 10:50:00,59.47,59.58,59.46,59.55,15282.0,51.4291,51.5242,51.4204,51.4982,15282.0
2018-10-16 10:55:00,59.57,59.63,59.5,59.52,33942.0,51.5155,51.5674,51.455,51.4723,33942.0
2018-10-16 11:00:00,59.52,59.52,59.36,59.47,11412.0,51.4723,51.4723,51.3339,51.4291,11412.0
2018-10-16 11:05:00,59.5,59.55,59.45,59.47,15666.0,51.455,51.4982,51.4118,51.4291,15666.0
2018-10-16 11:10:00,59.46,59.56,59.45,59.51,15806.0,51.4204,51.5069,51.4118,51.4637,15806.0
2018-10-16 11:15:00,59.51,59.53,59.37,59.39,16863.0,51.4637,51.481,51.3426,51.3599,16863.0
2018-10-16 11:20:00,59.39,59.41,59.24,59.24,21020.0,51.3599,51.3772,51.2302,51.2302,21020.0
2018-10-16 11:25:00,59.25,59.31,59.21,59.29,19836.0,51.2388,51.2907,51.2042,51.2734,19836.0
2018-10-16 11:30:00,59.28,59.37,59.27,59.28,22398.0,51.2648,51.3426,51.2561,51.2648,22398.0
2018-10-16 11:35:00,59.27,59.33,59.21,59.29,16562.0,51.2561,51.308,51.2042,51.2734,16562.0
2018-10-16 11:40:00,59.3,59.32,59.24,59.26,13400.0,51.2821,51.2993,51.2302,51.2475,13400.0
2018-10-16 11:45:00,59.27,59.27,59.17,59.19,21267.0,51.2561,51.2561,51.1696,51.1869,21267.0
2018-10-16 11:50:00,59.19,59.23,59.16,59.2,14540.0,51.1869,51.2215,51.161,51.1956,14540.0
2018-10-16 11:55:00,59.2,59.23,59.14,59.16,15477.0,51.1956,51.2215,51.1437,51.161,15477.0
2018-10-16 12:00:00,59.17,59.2,59.13,59.17,21560.0,51.1696,51.1956,51.135,51.1696,21560.0
2018-10-16 12:05:00,59.16,59.24,59.16,59.22,13763.0,51.161,51.2302,51.161,51.2129,13763.0
2018-10-16 12:10:00,59.21,59.26,59.17,59.25,23498.0,51.2042,51.2475,51.1696,51.2388,23498.0
2018-10-16 12:15:00,59.25,59.27,59.14,59.16,89658.0,51.2388,51.2561,51.1437,51.161,89658.0
2018-10-16 12:20:00,59.16,59.18,59.09,59.1,17469.0,51.161,51.1783,51.1004,51.1091,17469.0
2018-10-16 12:25:00,59.09,59.11,59.01,59.03,16932.0,51.1004,51.1177,51.0313,51.0486,16932.0
2018-10-16 12:30:00,59.03,59.06,59.01,59.03,12660.0,51.0486,51.0745,51.0313,51.0486,12660.0
2018-10-16 12:35:00,59.03,59.05,58.99,58.99,18685.0,51.0486,51.0659,51.014,51.014,18685.0
2018-10-16 12:40:00,58.99,59.04,58.99,59.02,27969.0,51.014,51.0572,51.014,51.0399,27969.0
2018-10-16 12:45:00,59.02,59.03,58.96,59.01,20898.0,51.0399,51.0486,50.988,51.0313,20898.0
2018-10-16 12:50:00,59.01,59.04,58.99,59.0,17414.0,51.0313,51.0572,51.014,51.0226,17414.0
2018-10-16 12:55:00,59.0,59.01,58.92,58.95,11772.0,51.0226,51.0313,50.9534,50.9794,11772.0
2018-10-16 13:00:00,58.95,58.98,58.93,58.95,9226.0,50.9794,51.0053,50.9621,50.9794,9226.0
2018-10-16 13:05:00,58.95,58.96,58.91,58.93,10243.0,50.9794,50.988,50.9448,50.9621,10243.0
2018-10-16 13:10:00,58.93,58.94,58.9,58.93,21045.0,50.9621,50.9707,50.9361,50.9621,21045.0
2018-10-16 13:15:00,58.93,58.93,58.87,58.9,16791.0,50.9621,50.9621,50.9102,50.9361,16791.0
2018-10-16 13:20:00,58.89,58.92,58.87,58.91,18399.0,50.9275,50.9534,50.9102,50.9448,18399.0
2018-10-16 13:25:00,58.9,58.95,58.86,58.95,22613.0,50.9361,50.9794,50.9015,50.9794,22613.0
2018-10-16 13:30:00,58.94,59.02,58.94,58.98,25361.0,50.9707,51.0399,50.9707,51.0053,25361.0
2018-10-16 13:35:00,58.99,59.02,58.97,59.01,21411.0,51.014,51.0399,50.9967,51.0313,21411.0
2018-10-16 13:40:00,59.01,59.02,58.97,58.97,17288.0,51.0313,51.0399,50.9967,50.9967,17288.0
2018-10-16 13:45:00,58.97,59.02,58.96,58.99,37337.0,50.9967,51.0399,50.988,51.014,37337.0
2018-10-16 13:50:00,59.0,59.02,58.96,58.96,19702.0,51.0226,51.0399,50.988,50.988,19702.0
2018-10-16 13:55:00,58.96,58.97,58.88,58.92,15529.0,50.988,50.9967,50.9188,50.9534,15529.0
2018-10-16 14:00:00,58.92,58.95,58.92,58.92,20283.0,50.9534,50.9794,50.9534,50.9534,20283.0
2018-10-16 14:05:00,58.92,58.98,58.9,58.95,35563.0,50.9534,51.0053,50.9361,50.9794,35563.0
2018-10-16 14:10:00,58.96,58.98,58.92,58.93,18140.0,50.988,51.0053,50.9534,50.9621,18140.0
2018-10-16 14:15:00,58.94,58.94,58.89,58.91,25946.0,50.9707,50.9707,50.9275,50.9448,25946.0
2018-10-16 14:20:00,58.91,58.94,58.86,58.88,25342.0,50.9448,50.9707,50.9015,50.9188,25342.0
2018-10-16 14:25:00,58.89,58.91,58.86,58.89,20844.0,50.9275,50.9448,50.9015,50.9275,20844.0
2018-10-16 14:30:00,58.89,58.93,58.87,58.91,30441.0,50.9275,50.9621,50.9102,50.9448,30441.0
2018-10-16 14:35:00,58.92,58.95,58.9,58.92,42672.0,50.9534,50.9794,50.9361,50.9534,42672.0
2018-10-16 14:40:00,58.91,58.96,58.9,58.94,15398.0,50.9448,50.988,50.9361,50.9707,15398.0
2018-10-16 14:45:00,58.94,58.95,58.89,58.92,19217.0,50.9707,50.9794,50.9275,50.9534,19217.0
2018-10-16 14:50:00,58.93,58.93,58.84,58.87,26592.0,50.9621,50.9621,50.8842,50.9102,26592.0
2018-10-16 14:55:00,58.86,58.87,58.81,58.81,22149.0,50.9015,50.9102,50.8583,50.8583,22149.0
2018-10-16 15:00:00,58.81,58.81,58.74,58.77,25549.0,50.8583,50.8583,50.7978,50.8237,25549.0
2018-10-16 15:05:00,58.77,58.78,58.71,58.71,30862.0,50.8237,50.8324,50.7718,50.7718,30862.0
2018-10-16 15:10:00,58.71,58.71,58.64,58.68,34291.0,50.7718,50.7718,50.7113,50.7459,34291.0
2018-10-16 15:15:00,58.69,58.78,58.67,58.73,44611.0,50.7545,50.8324,50.7372,50.7891,44611.0
2018-10-16 15:20:00,58.72,58.72,58.63,58.64,49329.0,50.7805,50.7805,50.7026,50.7113,49329.0
2018-10-16 15:25:00,58.65,58.66,58.6,58.6,42288.0,50.7199,50.7286,50.6767,50.6767,42288.0
2018-10-16 15:30:00,58.6,58.79,58.59,58.77,106372.0,50.6767,50.841,50.6681,50.8237,106372.0
2018-10-16 15:35:00,58.77,58.83,58.74,58.79,135495.0,50.8237,50.8756,50.7978,50.841,135495.0
2018-10-16 15:40:00,58.79,58.81,58.76,58.77,143418.0,50.841,50.8583,50.8151,50.8237,143418.0
2018-10-16 15:45:00,58.78,58.85,58.75,58.85,99446.0,50.8324,50.8929,50.8064,50.8929,99446.0
2018-10-16 15:50:00,58.85,58.89,58.82,58.89,88121.0,50.8929,50.9275,50.867,50.9275,88121.0
2018-10-16 15:55:00,58.88,58.97,58.82,58.95,174666.0,50.9188,50.9967,50.867,50.9794,174666.0
2018-10-17 09:30:00,59.04,59.14,58.68,58.9,52299.0,51.0572,51.1437,50.7459,50.9361,52299.0
2018-10-17 09:35:00,58.93,58.98,58.53,58.64,11765.0,50.9621,51.0053,50.6162,50.7113,11765.0
2018-10-17 09:40:00,58.55,58.93,58.54,58.93,13804.0,50.6335,50.9621,50.6248,50.9621,13804.0
2018-10-17 09:45:00,58.91,58.97,58.73,58.76,42781.0,50.9448,50.9967,50.7891,50.8151,42781.0
2018-10-17 09:50:00,58.79,58.84,58.71,58.71,17495.0,50.841,50.8842,50.7718,50.7718,17495.0
2018-10-17 09:55:00,58.76,58.83,58.71,58.79,19713.0,50.8151,50.8756,50.7718,50.841,19713.0
2018-10-17 10:00:00,58.78,58.86,58.72,58.82,39745.0,50.8324,50.9015,50.7805,50.867,39745.0
2018-10-17 10:05:00,58.82,58.83,58.76,58.79,22429.0,50.867,50.8756,50.8151,50.841,22429.0
2018-10-17 10:10:00,58.79,58.81,58.71,58.75,32912.0,50.841,50.8583,50.7718,50.8064,32912.0
2018-10-17 10:15:00,58.76,58.85,58.72,58.74,16093.0,50.8151,50.8929,50.7805,50.7978,16093.0
2018-10-17 10:20:00,58.72,58.75,58.58,58.58,24850.0,50.7805,50.8064,50.6594,50.6594,24850.0
2018-10-17 10:25:00,58.58,58.64,58.56,58.61,11355.0,50.6594,50.7113,50.6421,50.6853,11355.0
2018-10-17 10:30:00,58.59,58.59,58.34,58.34,30406.0,50.6681,50.6681,50.4519,50.4519,30406.0
2018-10-17 10:35:00,58.35,58.38,58.32,58.33,10697.0,50.4605,50.4864,50.4346,50.4432,10697.0
2018-10-17 10:40:00,58.33,58.4,58.26,58.35,14175.0,50.4432,50.5037,50.3827,50.4605,14175.0
2018-10-17 10:45:00,58.33,58.34,58.19,58.27,15713.0,50.4432,50.4519,50.3221,50.3913,15713.0
2018-10-17 10:50:00,58.24,58.28,58.2,58.26,23333.0,50.3654,50.4,50.3308,50.3827,23333.0
2018-10-17 10:55:00,58.29,58.31,58.2,58.21,22849.0,50.4086,50.4259,50.3308,50.3394,22849.0
2018-10-17 11:00:00,58.18,58.19,58.05,58.05,27176.0,50.3135,50.3221,50.2011,50.2011,27176.0
2018-10-17 11:05:00,58.04,58.19,58.01,58.15,16530.0,50.1924,50.3221,50.1665,50.2875,16530.0
2018-10-17 11:10:00,58.17,58.18,58.11,58.14,11923.0,50.3048,50.3135,50.253,50.2789,11923.0
2018-10-17 11:15:00,58.16,58.33,58.12,58.32,26223.0,50.2962,50.4432,50.2616,50.4346,26223.0
2018-10-17 11:20:00,58.3,58.47,58.29,58.45,19174.0,50.4173,50.5643,50.4086,50.547,19174.0
2018-10-17 11:25:00,58.42,58.5,58.39,58.47,17066.0,50.521,50.5902,50.4951,50.5643,17066.0
2018-10-17 11:30:00,58.5,58.53,58.42,58.52,8176.0,50.5902,50.6162,50.521,50.6075,8176.0
2018-10-17 11:35:00,58.51,58.52,58.47,58.47,23586.0,50.5989,50.6075,50.5643,50.5643,23586.0
2018-10-17 11:40:00,58.48,58.64,58.42,58.59,44608.0,50.5729,50.7113,50.521,50.6681,44608.0
2018-10-17 11:45:00,58.6,58.65,58.55,58.63,15970.0,50.6767,50.7199,50.6335,50.7026,15970.0
2018-10-17 11:50:00,58.61,58.63,58.49,58.49,20606.0,50.6853,50.7026,50.5816,50.5816,20606.0
2018-10-17 11:55:00,58.51,58.61,58.47,58.61,20847.0,50.5989,50.6853,50.5643,50.6853,20847.0
2018-10-17 12:00:00,58.61,58.68,58.55,58.66,21949.0,50.6853,50.7459,50.6335,50.7286,21949.0
2018-10-17 12:05:00,58.64,58.77,58.61,58.64,30975.0,50.7113,50.8237,50.6853,50.7113,30975.0
2018-10-17 12:10:00,58.65,58.74,58.6,58.74,19199.0,50.7199,50.7978,50.6767,50.7978,19199.0
2018-10-17 12:15:00,58.74,58.8,58.73,58.77,18894.0,50.7978,50.8497,50.7891,50.8237,18894.0
2018-10-17 12:20:00,58.8,58.81,58.72,58.79,25300.0,50.8497,50.8583,50.7805,50.841,25300.0
2018-10-17 12:25:00,58.81,58.85,58.75,58.79,21909.0,50.8583,50.8929,50.8064,50.841,21909.0
2018-10-17 12:30:00,58.79,58.79,58.71,58.73,22400.0,50.841,50.841,50.7718,50.7891,22400.0
2018-10-17 12:35:00,58.75,58.75,58.67,58.69,18088.0,50.8064,50.8064,50.7372,50.7545,18088.0
2018-10-17 12:40:00,58.7,58.74,58.68,58.69,38522.0,50.7632,50.7978,50.7459,50.7545,38522.0
2018-10-17 12:45:00,58.7,58.76,58.65,58.66,14566.0,50.7632,50.8151,50.7199,50.7286,14566.0
2018-10-17 12:50:00,58.65,58.75,58.65,58.71,11142.0,50.7199,50.8064,50.7199,50.7718,11142.0
2018-10-17 12:55:00,58.72,58.72,58.65,58.67,11306.0,50.7805,50.7805,50.7199,50.7372,11306.0
2018-10-17 13:00:00,58.68,58.68,58.6,58.64,16515.0,50.7459,50.7459,50.6767,50.7113,16515.0
2018-10-17 13:05:00,58.64,58.7,58.63,58.66,20425.0,50.7113,50.7632,50.7026,50.7286,20425.0
2018-10-17 13:10:00,58.65,58.77,58.63,58.7,20963.0,50.7199,50.8237,50.7026,50.7632,20963.0
2018-10-17 13:15:00,58.72,58.76,58.68,58.76,7251.0,50.7805,50.8151,50.7459,50.8151,7251.0
2018-10-17 13:20:00,58.75,58.8,58.75,58.8,8620.0,50.8064,50.8497,50.8064,50.8497,8620.0
2018-10-17 13:25:00,58.8,58.8,58.74,58.76,13139.0,50.8497,50.8497,50.7978,50.8151,13139.0
2018-10-17 13:30:00,58.77,58.78,58.71,58.75,10669.0,50.8237,50.8324,50.7718,50.8064,10669.0
2018-10-17 13:35:00,58.75,58.76,58.69,58.74,8559.0,50.8064,50.8151,50.7545,50.7978,8559.0
2018-10-17 13:40:00,58.75,58.79,58.72,58.77,10285.0,50.8064,50.841,50.7805,50.8237,10285.0
2018-10-17 13:45:00,58.77,58.77,58.68,58.69,10186.0,50.8237,50.8237,50.7459,50.7545,10186.0
2018-10-17 13:50:00,58.69,58.71,58.64,58.69,12698.0,50.7545,50.7718,50.7113,50.7545,12698.0
2018-10-17 13:55:00,58.69,58.72,58.64,58.68,12701.0,50.7545,50.7805,50.7113,50.7459,12701.0
2018-10-17 14:00:00,58.69,58.7,58.58,58.64,10194.0,50.7545,50.7632,50.6594,50.7113,10194.0
2018-10-17 14:05:00,58.65,58.77,58.65,58.73,10809.0,50.7199,50.8237,50.7199,50.7891,10809.0
2018-10-17 14:10:00,58.71,58.71,58.62,58.63,8944.0,50.7718,50.7718,50.694,50.7026,8944.0
2018-10-17 14:15:00,58.62,58.65,58.59,58.64,11254.0,50.694,50.7199,50.6681,50.7113,11254.0
2018-10-17 14:20:00,58.63,58.63,58.4,58.44,30542.0,50.7026,50.7026,50.5037,50.5383,30542.0
2018-10-17 14:25:00,58.44,58.53,58.43,58.48,20145.0,50.5383,50.6162,50.5297,50.5729,20145.0
2018-10-17 14:30:00,58.48,58.51,58.36,58.42,17918.0,50.5729,50.5989,50.4691,50.521,17918.0
2018-10-17 14:35:00,58.41,58.46,58.37,58.44,11045.0,50.5124,50.5556,50.4778,50.5383,11045.0
2018-10-17 14:40:00,58.44,58.58,58.43,58.56,12877.0,50.5383,50.6594,50.5297,50.6421,12877.0
2018-10-17 14:45:00,58.57,58.65,58.56,58.64,10831.0,50.6508,50.7199,50.6421,50.7113,10831.0
2018-10-17 14:50:00,58.65,58.75,58.64,58.75,34030.0,50.7199,50.8064,50.7113,50.8064,34030.0
2018-10-17 14:55:00,58.77,58.81,58.74,58.75,13588.0,50.8237,50.8583,50.7978,50.8064,13588.0
2018-10-17 15:00:00,58.75,58.75,58.69,58.73,11160.0,50.8064,50.8064,50.7545,50.7891,11160.0
2018-10-17 15:05:00,58.75,58.8,58.7,58.8,17540.0,50.8064,50.8497,50.7632,50.8497,17540.0
2018-10-17 15:10:00,58.79,58.79,58.68,58.72,13231.0,50.841,50.841,50.7459,50.7805,13231.0
2018-10-17 15:15:00,58.72,58.72,58.64,58.66,17498.0,50.7805,50.7805,50.7113,50.7286,17498.0
2018-10-17 15:20:00,58.67,58.72,58.66,58.72,13156.0,50.7372,50.7805,50.7286,50.7805,13156.0
2018-10-17 15:25:00,58.71,58.75,58.7,58.75,14368.0,50.7718,50.8064,50.7632,50.8064,14368.0
2018-10-17 15:30:00,58.75,58.77,58.65,58.69,48575.0,50.8064,50.8237,50.7199,50.7545,48575.0
2018-10-17 15:35:00,58.69,58.8,58.69,58.78,38093.0,50.7545,50.8497,50.7545,50.8324,38093.0
2018-10-17 15:40:00,58.78,58.79,58.72,58.79,71460.0,50.8324,50.841,50.7805,50.841,71460.0
2018-10-17 15:45:00,58.79,58.91,58.77,58.88,81196.0,50.841,50.9448,50.8237,50.9188,81196.0
2018-10-17 15:50:00,58.88,59.04,58.88,58.99,107844.0,50.9188,51.0572,50.9188,51.014,107844.0
2018-10-17 15:55:00,58.99,59.12,58.96,59.12,145129.0,51.014,51.1264,50.988,51.1264,145129.0
2018-10-18 09:30:00,58.79,58.79,57.62,57.8,88815.0,50.841,50.841,49.8292,49.9849,88815.0
2018-10-18 09:35:00,57.82,57.96,57.26,57.84,56650.0,50.0022,50.1232,49.5179,50.0195,56650.0
2018-10-18 09:40:00,57.79,57.83,57.32,57.32,31112.0,49.9762,50.0108,49.5698,49.5698,31112.0
2018-10-18 09:45:00,57.32,57.43,57.02,57.37,52418.0,49.5698,49.6649,49.3103,49.613,52418.0
2018-10-18 09:50:00,57.43,57.53,57.08,57.14,32527.0,49.6649,49.7514,49.3622,49.4141,32527.0
2018-10-18 09:55:00,57.1,57.2,56.91,56.95,24756.0,49.3795,49.466,49.2152,49.2498,24756.0
2018-10-18 10:00:00,56.95,57.32,56.94,57.3,32854.0,49.2498,49.5698,49.2411,49.5525,32854.0
2018-10-18 10:05:00,57.32,57.79,57.28,57.65,73095.0,49.5698,49.9762,49.5352,49.8551,73095.0
2018-10-18 10:10:00,57.66,57.69,57.34,57.58,43134.0,49.8638,49.8897,49.5871,49.7946,43134.0
2018-10-18 10:15:00,57.53,57.91,57.52,57.84,20884.0,49.7514,50.08,49.7427,50.0195,20884.0
2018-10-18 10:20:00,57.87,58.06,57.87,57.94,64998.0,50.0454,50.2097,50.0454,50.1059,64998.0
2018-10-18 10:25:00,57.94,57.94,57.66,57.74,22684.0,50.1059,50.1059,49.8638,49.933,22684.0
2018-10-18 10:30:00,57.77,58.2,57.7,58.17,38736.0,49.9589,50.3308,49.8984,50.3048,38736.0
2018-10-18 10:35:00,58.2,58.68,58.2,58.51,67555.0,50.3308,50.7459,50.3308,50.5989,67555.0
2018-10-18 10:40:00,58.55,58.77,58.53,58.71,35284.0,50.6335,50.8237,50.6162,50.7718,35284.0
2018-10-18 10:45:00,58.74,58.9,58.46,58.48,32495.0,50.7978,50.9361,50.5556,50.5729,32495.0
2018-10-18 10:50:00,58.43,58.69,58.42,58.62,18786.0,50.5297,50.7545,50.521,50.694,18786.0
2018-10-18 10:55:00,58.62,59.09,58.62,58.89,32550.0,50.694,51.1004,50.694,50.9275,32550.0
2018-10-18 11:00:00,58.9,59.06,58.67,58.67,44240.0,50.9361,51.0745,50.7372,50.7372,44240.0
2018-10-18 11:05:00,58.68,58.94,58.62,58.8,45702.0,50.7459,50.9707,50.694,50.8497,45702.0
2018-10-18 11:10:00,58.8,58.83,58.68,58.78,29699.0,50.8497,50.8756,50.7459,50.8324,29699.0
2018-10-18 11:15:00,58.78,58.88,58.68,58.79,39387.0,50.8324,50.9188,50.7459,50.841,39387.0
2018-10-18 11:20:00,58.77,58.8,58.61,58.69,67004.0,50.8237,50.8497,50.6853,50.7545,67004.0
2018-10-18 11:25:00,58.69,58.78,58.64,58.71,32295.0,50.7545,50.8324,50.7113,50.7718,32295.0
2018-10-18 11:30:00,58.7,58.75,58.67,58.68,23224.0,50.7632,50.8064,50.7372,50.7459,23224.0
2018-10-18 11:35:00,58.72,58.76,58.67,58.73,16539.0,50.7805,50.8151,50.7372,50.7891,16539.0
2018-10-18 11:40:00,58.73,58.75,58.51,58.62,22503.0,50.7891,50.8064,50.5989,50.694,22503.0
2018-10-18 11:45:00,58.63,58.63,58.5,58.51,14706.0,50.7026,50.7026,50.5902,50.5989,14706.0
2018-10-18 11:50:00,58.51,58.55,58.24,58.54,14946.0,50.5989,50.6335,50.3654,50.6248,14946.0
2018-10-18 11:55:00,58.54,58.67,58.47,58.47,29436.0,50.6248,50.7372,50.5643,50.5643,29436.0
2018-10-18 12:00:00,58.5,58.52,58.3,58.31,13247.0,50.5902,50.6075,50.4173,50.4259,13247.0
2018-10-18 12:05:00,58.29,58.36,58.23,58.23,10601.0,50.4086,50.4691,50.3567,50.3567,10601.0
2018-10-18 12:10:00,58.2,58.25,58.03,58.08,16283.0,50.3308,50.374,50.1838,50.227,16283.0
2018-10-18 12:15:00,58.05,58.08,57.91,57.91,9321.0,50.2011,50.227,50.08,50.08,9321.0
2018-10-18 12:20:00,57.96,58.13,57.95,58.11,15541.0,50.1232,50.2702,50.1146,50.253,15541.0
2018-10-18 12:25:00,58.11,58.2,58.04,58.04,15296.0,50.253,50.3308,50.1924,50.1924,15296.0
2018-10-18 12:30:00,58.02,58.07,57.95,58.07,8391.0,50.1751,50.2184,50.1146,50.2184,8391.0
2018-10-18 12:35:00,58.07,58.12,57.98,58.12,11268.0,50.2184,50.2616,50.1405,50.2616,11268.0
2018-10-18 12:40:00,58.1,58.22,58.05,58.1,10769.0,50.2443,50.3481,50.2011,50.2443,10769.0
2018-10-18 12:45:00,58.1,58.17,58.08,58.16,9131.0,50.2443,50.3048,50.227,50.2962,9131.0
2018-10-18 12:50:00,58.16,58.24,58.06,58.06,18106.0,50.2962,50.3654,50.2097,50.2097,18106.0
2018-10-18 12:55:00,58.08,58.12,58.03,58.06,6376.0,50.227,50.2616,50.1838,50.2097,6376.0
2018-10-18 13:00:00,58.07,58.15,57.99,58.1,64317.0,50.2184,50.2875,50.1492,50.2443,64317.0
2018-10-18 13:05:00,58.1,58.23,58.08,58.2,20458.0,50.2443,50.3567,50.227,50.3308,20458.0
2018-10-18 13:10:00,58.21,58.37,58.18,58.26,21018.0,50.3394,50.4778,50.3135,50.3827,21018.0
2018-10-18 13:15:00,58.25,58.29,58.17,58.21,15731.0,50.374,50.4086,50.3048,50.3394,15731.0
2018-10-18 13:20:00,58.23,58.25,58.02,58.07,20796.0,50.3567,50.374,50.1751,50.2184,20796.0
2018-10-18 13:25:00,58.07,58.12,57.99,58.06,13437.0,50.2184,50.2616,50.1492,50.2097,13437.0
2018-10-18 13:30:00,58.06,58.07,57.91,58.0,11025.0,50.2097,50.2184,50.08,50.1578,11025.0
2018-10-18 13:35:00,57.99,58.01,57.87,57.91,16484.0,50.1492,50.1665,50.0454,50.08,16484.0
2018-10-18 13:40:00,57.92,57.92,57.57,57.7,21037.0,50.0886,50.0886,49.786,49.8984,21037.0
2018-10-18 13:45:00,57.72,57.86,57.71,57.84,27244.0,49.9157,50.0368,49.907,50.0195,27244.0
2018-10-18 13:50:00,57.84,57.84,57.71,57.76,21432.0,50.0195,50.0195,49.907,49.9503,21432.0
2018-10-18 13:55:00,57.77,57.85,57.74,57.82,11375.0,49.9589,50.0281,49.933,50.0022,11375.0
2018-10-18 14:00:00,57.77,57.94,57.75,57.88,17527.0,49.9589,50.1059,49.9416,50.0541,17527.0
2018-10-18 14:05:00,57.87,58.04,57.85,57.92,20688.0,50.0454,50.1924,50.0281,50.0886,20688.0
2018-10-18 14:10:00,57.92,57.92,57.82,57.88,12158.0,50.0886,50.0886,50.0022,50.0541,12158.0
2018-10-18 14:15:00,57.87,57.94,57.77,57.78,12525.0,50.0454,50.1059,49.9589,49.9676,12525.0
2018-10-18 14:20:00,57.77,58.07,57.74,58.07,46389.0,49.9589,50.2184,49.933,50.2184,46389.0
2018-10-18 14:25:00,58.05,58.07,57.95,57.99,32701.0,50.2011,50.2184,50.1146,50.1492,32701.0
2018-10-18 14:30:00,57.98,58.07,57.98,58.02,21993.0,50.1405,50.2184,50.1405,50.1751,21993.0
2018-10-18 14:35:00,58.02,58.08,57.98,58.04,33195.0,50.1751,50.227,50.1405,50.1924,33195.0
2018-10-18 14:40:00,58.02,58.19,57.99,58.15,25815.0,50.1751,50.3221,50.1492,50.2875,25815.0
2018-10-18 14:45:00,58.14,58.23,58.09,58.1,23291.0,50.2789,50.3567,50.2357,50.2443,23291.0
2018-10-18 14:50:00,58.09,58.17,58.04,58.17,23720.0,50.2357,50.3048,50.1924,50.3048,23720.0
2018-10-18 14:55:00,58.17,58.17,58.13,58.16,17960.0,50.3048,50.3048,50.2702,50.2962,17960.0
2018-10-18 15:00:00,58.15,58.17,58.06,58.13,38000.0,50.2875,50.3048,50.2097,50.2702,38000.0
2018-10-18 15:05:00,58.13,58.13,57.92,57.99,51980.0,50.2702,50.2702,50.0886,50.1492,51980.0
2018-10-18 15:10:00,57.99,58.15,57.98,58.14,45483.0,50.1492,50.2875,50.1405,50.2789,45483.0
2018-10-18 15:15:00,58.15,58.37,58.15,58.25,61514.0,50.2875,50.4778,50.2875,50.374,61514.0
2018-10-18 15:20:00,58.24,58.35,58.24,58.31,74451.0,50.3654,50.4605,50.3654,50.4259,74451.0
2018-10-18 15:25:00,58.31,58.43,58.31,58.41,75639.0,50.4259,50.5297,50.4259,50.5124,75639.0
2018-10-18 15:30:00,58.41,58.41,58.21,58.31,90183.0,50.5124,50.5124,50.3394,50.4259,90183.0
2018-10-18 15:35:00,58.3,58.33,58.22,58.33,86973.0,50.4173,50.4432,50.3481,50.4432,86973.0
2018-10-18 15:40:00,58.34,58.4,58.23,58.29,118047.0,50.4519,50.5037,50.3567,50.4086,118047.0
2018-10-18 15:45:00,58.29,58.32,58.22,58.26,124358.0,50.4086,50.4346,50.3481,50.3827,124358.0
2018-10-18 15:50:00,58.26,58.28,58.21,58.23,145966.0,50.3827,50.4,50.3394,50.3567,145966.0
2018-10-18 15:55:00,58.24,58.3,58.16,58.3,178310.0,50.3654,50.4173,50.2962,50.4173,178310.0
2018-10-19 09:30:00,58.41,58.41,58.04,58.34,155813.0,50.5124,50.5124,50.1924,50.4519,155813.0
2018-10-19 09:35:00,58.3,58.6,58.0,58.21,27768.0,50.4173,50.6767,50.1578,50.3394,27768.0
2018-10-19 09:40:00,58.27,58.58,58.13,58.14,27280.0,50.3913,50.6594,50.2702,50.2789,27280.0
2018-10-19 09:45:00,58.18,58.48,58.15,58.28,39508.0,50.3135,50.5729,50.2875,50.4,39508.0
2018-10-19 09:50:00,58.27,58.61,58.26,58.6,31333.0,50.3913,50.6853,50.3827,50.6767,31333.0
2018-10-19 09:55:00,58.62,58.67,58.31,58.31,37179.0,50.694,50.7372,50.4259,50.4259,37179.0
2018-10-19 10:00:00,58.34,58.61,58.29,58.57,43357.0,50.4519,50.6853,50.4086,50.6508,43357.0
2018-10-19 10:05:00,58.61,58.7,58.51,58.65,51878.0,50.6853,50.7632,50.5989,50.7199,51878.0
2018-10-19 10:10:00,58.67,58.71,58.41,58.41,41543.0,50.7372,50.7718,50.5124,50.5124,41543.0
2018-10-19 10:15:00,58.41,58.68,58.38,58.6,53684.0,50.5124,50.7459,50.4864,50.6767,53684.0
2018-10-19 10:20:00,58.62,58.8,58.6,58.68,84396.0,50.694,50.8497,50.6767,50.7459,84396.0
2018-10-19 10:25:00,58.69,58.74,58.58,58.58,63875.0,50.7545,50.7978,50.6594,50.6594,63875.0
2018-10-19 10:30:00,58.58,58.79,58.57,58.77,74570.0,50.6594,50.841,50.6508,50.8237,74570.0
2018-10-19 10:35:00,58.78,58.9,58.69,58.82,39152.0,50.8324,50.9361,50.7545,50.867,39152.0
2018-10-19 10:40:00,58.82,58.84,58.68,58.74,31472.0,50.867,50.8842,50.7459,50.7978,31472.0
2018-10-19 10:45:00,58.75,58.79,58.69,58.71,26035.0,50.8064,50.841,50.7545,50.7718,26035.0
2018-10-19 10:50:00,58.73,58.73,58.53,58.53,31228.0,50.7891,50.7891,50.6162,50.6162,31228.0
2018-10-19 10:55:00,58.55,58.67,58.52,58.66,30549.0,50.6335,50.7372,50.6075,50.7286,30549.0
2018-10-19 11:00:00,58.68,58.75,58.55,58.55,19768.0,50.7459,50.8064,50.6335,50.6335,19768.0
2018-10-19 11:05:00,58.53,58.55,58.44,58.47,22936.0,50.6162,50.6335,50.5383,50.5643,22936.0
2018-10-19 11:10:00,58.46,58.51,58.36,58.47,17486.0,50.5556,50.5989,50.4691,50.5643,17486.0
2018-10-19 11:15:00,58.48,58.52,58.37,58.38,20874.0,50.5729,50.6075,50.4778,50.4864,20874.0
2018-10-19 11:20:00,58.37,58.41,58.28,58.28,20236.0,50.4778,50.5124,50.4,50.4,20236.0
2018-10-19 11:25:00,58.27,58.4,58.21,58.34,17358.0,50.3913,50.5037,50.3394,50.4519,17358.0
2018-10-19 11:30:00,58.34,58.34,58.18,58.2,16728.0,50.4519,50.4519,50.3135,50.3308,16728.0
2018-10-19 11:35:00,58.2,58.23,58.14,58.18,18831.0,50.3308,50.3567,50.2789,50.3135,18831.0
2018-10-19 11:40:00,58.16,58.2,58.09,58.16,15814.0,50.2962,50.3308,50.2357,50.2962,15814.0
2018-10-19 11:45:00,58.17,58.22,58.09,58.13,22992.0,50.3048,50.3481,50.2357,50.2702,22992.0
2018-10-19 11:50:00,58.13,58.28,58.12,58.12,34311.0,50.2702,50.4,50.2616,50.2616,34311.0
2018-10-19 11:55:00,58.12,58.39,58.12,58.33,26596.0,50.2616,50.4951,50.2616,50.4432,26596.0
2018-10-19 12:00:00,58.35,58.47,58.35,58.38,31275.0,50.4605,50.5643,50.4605,50.4864,31275.0
2018-10-19 12:05:00,58.39,58.45,58.35,58.42,20865.0,50.4951,50.547,50.4605,50.521,20865.0
2018-10-19 12:10:00,58.43,58.44,58.29,58.33,22904.0,50.5297,50.5383,50.4086,50.4432,22904.0
2018-10-19 12:15:00,58.31,58.41,58.29,58.32,27247.0,50.4259,50.5124,50.4086,50.4346,27247.0
2018-10-19 12:20:00,58.31,58.33,58.23,58.28,18563.0,50.4259,50.4432,50.3567,50.4,18563.0
2018-10-19 12:25:00,58.25,58.29,58.17,58.21,23252.0,50.374,50.4086,50.3048,50.3394,23252.0
2018-10-19 12:30:00,58.2,58.29,58.17,58.18,25082.0,50.3308,50.4086,50.3048,50.3135,25082.0
2018-10-19 12:35:00,58.17,58.27,58.16,58.25,31987.0,50.3048,50.3913,50.2962,50.374,31987.0
2018-10-19 12:40:00,58.24,58.38,58.18,58.38,27126.0,50.3654,50.4864,50.3135,50.4864,27126.0
2018-10-19 12:45:00,58.37,58.46,58.37,58.43,19366.0,50.4778,50.5556,50.4778,50.5297,19366.0
2018-10-19 12:50:00,58.43,58.51,58.36,58.51,22890.0,50.5297,50.5989,50.4691,50.5989,22890.0
2018-10-19 12:55:00,58.52,58.58,58.47,58.5,26161.0,50.6075,50.6594,50.5643,50.5902,26161.0
2018-10-19 13:00:00,58.5,58.51,58.4,58.43,20819.0,50.5902,50.5989,50.5037,50.5297,20819.0
2018-10-19 13:05:00,58.43,58.47,58.31,58.35,21601.0,50.5297,50.5643,50.4259,50.4605,21601.0
2018-10-19 13:10:00,58.36,58.55,58.35,58.54,35240.0,50.4691,50.6335,50.4605,50.6248,35240.0
2018-10-19 13:15:00,58.56,58.85,58.55,58.69,78592.0,50.6421,50.8929,50.6335,50.7545,78592.0
2018-10-19 13:20:00,58.71,58.75,58.65,58.68,29074.0,50.7718,50.8064,50.7199,50.7459,29074.0
2018-10-19 13:25:00,58.68,58.72,58.59,58.7,16131.0,50.7459,50.7805,50.6681,50.7632,16131.0
2018-10-19 13:30:00,58.71,58.79,58.67,58.79,23098.0,50.7718,50.841,50.7372,50.841,23098.0
2018-10-19 13:35:00,58.78,58.78,58.71,58.73,20499.0,50.8324,50.8324,50.7718,50.7891,20499.0
2018-10-19 13:40:00,58.74,58.8,58.64,58.69,23115.0,50.7978,50.8497,50.7113,50.7545,23115.0
2018-10-19 13:45:00,58.68,58.72,58.62,58.72,17738.0,50.7459,50.7805,50.694,50.7805,17738.0
2018-10-19 13:50:00,58.73,58.76,58.59,58.65,15651.0,50.7891,50.8151,50.6681,50.7199,15651.0
2018-10-19 13:55:00,58.64,58.68,58.61,58.63,14380.0,50.7113,50.7459,50.6853,50.7026,14380.0
2018-10-19 14:00:00,58.62,58.65,58.43,58.44,20547.0,50.694,50.7199,50.5297,50.5383,20547.0
2018-10-19 14:05:00,58.42,58.46,58.32,58.45,27082.0,50.521,50.5556,50.4346,50.547,27082.0
2018-10-19 14:10:00,58.45,58.48,58.38,58.38,17362.0,50.547,50.5729,50.4864,50.4864,17362.0
2018-10-19 14:15:00,58.37,58.43,58.36,58.42,19922.0,50.4778,50.5297,50.4691,50.521,19922.0
2018-10-19 14:20:00,58.41,58.58,58.39,58.52,22911.0,50.5124,50.6594,50.4951,50.6075,22911.0
2018-10-19 14:25:00,58.52,58.54,58.46,58.48,14726.0,50.6075,50.6248,50.5556,50.5729,14726.0
2018-10-19 14:30:00,58.47,58.65,58.44,58.54,23968.0,50.5643,50.7199,50.5383,50.6248,23968.0
2018-10-19 14:35:00,58.57,58.64,58.56,58.57,21762.0,50.6508,50.7113,50.6421,50.6508,21762.0
2018-10-19 14:40:00,58.55,58.57,58.49,58.5,25188.0,50.6335,50.6508,50.5816,50.5902,25188.0
2018-10-19 14:45:00,58.51,58.63,58.48,58.6,27091.0,50.5989,50.7026,50.5729,50.6767,27091.0
2018-10-19 14:50:00,58.63,58.63,58.56,58.6,22126.0,50.7026,50.7026,50.6421,50.6767,22126.0
2018-10-19 14:55:00,58.6,58.72,58.59,58.64,20724.0,50.6767,50.7805,50.6681,50.7113,20724.0
2018-10-19 15:00:00,58.65,58.69,58.42,58.44,32008.0,50.7199,50.7545,50.521,50.5383,32008.0
2018-10-19 15:05:00,58.44,58.48,58.4,58.48,25741.0,50.5383,50.5729,50.5037,50.5729,25741.0
2018-10-19 15:10:00,58.48,58.53,58.47,58.51,24222.0,50.5729,50.6162,50.5643,50.5989,24222.0
2018-10-19 15:15:00,58.5,58.67,58.47,58.66,31209.0,50.5902,50.7372,50.5643,50.7286,31209.0
2018-10-19 15:20:00,58.65,58.67,58.51,58.53,29444.0,50.7199,50.7372,50.5989,50.6162,29444.0
2018-10-19 15:25:00,58.54,58.71,58.54,58.7,34014.0,50.6248,50.7718,50.6248,50.7632,34014.0
2018-10-19 15:30:00,58.69,58.7,58.61,58.62,47414.0,50.7545,50.7632,50.6853,50.694,47414.0
2018-10-19 15:35:00,58.62,58.62,58.5,58.51,54951.0,50.694,50.694,50.5902,50.5989,54951.0
2018-10-19 15:40:00,58.5,58.64,58.46,58.64,61219.0,50.5902,50.7113,50.5556,50.7113,61219.0
2018-10-19 15:45:00,58.64,58.7,58.56,58.57,60257.0,50.7113,50.7632,50.6421,50.6508,60257.0
2018-10-19 15:50:00,58.57,58.65,58.53,58.53,68681.0,50.6508,50.7199,50.6162,50.6162,68681.0
2018-10-19 15:55:00,58.54,58.54,58.36,58.39,179642.0,50.6248,50.6248,50.4691,50.4951,179642.0
2018-10-22 09:30:00,58.53,58.57,58.2,58.57,57267.0,50.6162,50.6508,50.3308,50.6508,57267.0
2018-10-22 09:35:00,58.56,58.69,58.29,58.66,25692.0,50.6421,50.7545,50.4086,50.7286,25692.0
2018-10-22 09:40:00,58.68,58.69,58.43,58.57,20065.0,50.7459,50.7545,50.5297,50.6508,20065.0
2018-10-22 09:45:00,58.58,58.71,58.48,58.63,29442.0,50.6594,50.7718,50.5729,50.7026,29442.0
2018-10-22 09:50:00,58.6,58.65,58.48,58.63,70288.0,50.6767,50.7199,50.5729,50.7026,70288.0
2018-10-22 09:55:00,58.62,58.83,58.54,58.8,44534.0,50.694,50.8756,50.6248,50.8497,44534.0
2018-10-22 10:00:00,58.77,58.8,58.68,58.72,29009.0,50.8237,50.8497,50.7459,50.7805,29009.0
2018-10-22 10:05:00,58.72,58.87,58.61,58.87,43806.0,50.7805,50.9102,50.6853,50.9102,43806.0
2018-10-22 10:10:00,58.87,58.96,58.82,58.91,48039.0,50.9102,50.988,50.867,50.9448,48039.0
2018-10-22 10:15:00,58.9,58.9,58.56,58.59,41019.0,50.9361,50.9361,50.6421,50.6681,41019.0
2018-10-22 10:20:00,58.57,58.57,58.36,58.4,24678.0,50.6508,50.6508,50.4691,50.5037,24678.0
2018-10-22 10:25:00,58.39,58.51,58.39,58.48,19788.0,50.4951,50.5989,50.4951,50.5729,19788.0
2018-10-22 10:30:00,58.48,58.66,58.45,58.66,21413.0,50.5729,50.7286,50.547,50.7286,21413.0
2018-10-22 10:35:00,58.66,58.68,58.6,58.67,18112.0,50.7286,50.7459,50.6767,50.7372,18112.0
2018-10-22 10:40:00,58.66,58.86,58.64,58.81,26571.0,50.7286,50.9015,50.7113,50.8583,26571.0
2018-10-22 10:45:00,58.82,58.92,58.69,58.84,30145.0,50.867,50.9534,50.7545,50.8842,30145.0
2018-10-22 10:50:00,58.85,59.0,58.85,58.98,23505.0,50.8929,51.0226,50.8929,51.0053,23505.0
2018-10-22 10:55:00,58.99,59.07,58.93,59.05,26485.0,51.014,51.0832,50.9621,51.0659,26485.0
2018-10-22 11:00:00,59.05,59.05,58.83,58.86,22683.0,51.0659,51.0659,50.8756,50.9015,22683.0
2018-10-22 11:05:00,58.87,58.92,58.6,58.64,38414.0,50.9102,50.9534,50.6767,50.7113,38414.0
2018-10-22 11:10:00,58.64,58.67,58.54,58.56,11621.0,50.7113,50.7372,50.6248,50.6421,11621.0
2018-10-22 11:15:00,58.58,58.69,58.54,58.69,14729.0,50.6594,50.7545,50.6248,50.7545,14729.0
2018-10-22 11:20:00,58.7,58.85,58.66,58.85,31523.0,50.7632,50.8929,50.7286,50.8929,31523.0
2018-10-22 11:25:00,58.87,58.9,58.77,58.84,20003.0,50.9102,50.9361,50.8237,50.8842,20003.0
2018-10-22 11:30:00,58.84,58.86,58.69,58.69,17002.0,50.8842,50.9015,50.7545,50.7545,17002.0
2018-10-22 11:35:00,58.7,58.83,58.69,58.8,20376.0,50.7632,50.8756,50.7545,50.8497,20376.0
2018-10-22 11:40:00,58.8,58.88,58.79,58.88,19526.0,50.8497,50.9188,50.841,50.9188,19526.0
2018-10-22 11:45:00,58.88,58.97,58.83,58.94,13033.0,50.9188,50.9967,50.8756,50.9707,13033.0
2018-10-22 11:50:00,58.94,58.94,58.77,58.79,17501.0,50.9707,50.9707,50.8237,50.841,17501.0
2018-10-22 11:55:00,58.78,58.82,58.73,58.8,11123.0,50.8324,50.867,50.7891,50.8497,11123.0
2018-10-22 12:00:00,58.81,58.84,58.68,58.68,15563.0,50.8583,50.8842,50.7459,50.7459,15563.0
2018-10-22 12:05:00,58.69,58.8,58.66,58.74,14777.0,50.7545,50.8497,50.7286,50.7978,14777.0
2018-10-22 12:10:00,58.75,58.81,58.68,58.68,17246.0,50.8064,50.8583,50.7459,50.7459,17246.0
2018-10-22 12:15:00,58.68,58.75,58.66,58.74,12309.0,50.7459,50.8064,50.7286,50.7978,12309.0
2018-10-22 12:20:00,58.75,58.85,58.73,58.81,18985.0,50.8064,50.8929,50.7891,50.8583,18985.0
2018-10-22 12:25:00,58.81,58.9,58.78,58.9,16571.0,50.8583,50.9361,50.8324,50.9361,16571.0
2018-10-22 12:30:00,58.9,58.95,58.85,58.9,22660.0,50.9361,50.9794,50.8929,50.9361,22660.0
2018-10-22 12:35:00,58.91,58.92,58.84,58.87,16838.0,50.9448,50.9534,50.8842,50.9102,16838.0
2018-10-22 12:40:00,58.88,58.91,58.86,58.89,24146.0,50.9188,50.9448,50.9015,50.9275,24146.0
2018-10-22 12:45:00,58.89,58.92,58.81,58.81,17837.0,50.9275,50.9534,50.8583,50.8583,17837.0
2018-10-22 12:50:00,58.8,58.88,58.79,58.88,17584.0,50.8497,50.9188,50.841,50.9188,17584.0
2018-10-22 12:55:00,58.91,59.0,58.88,58.95,21488.0,50.9448,51.0226,50.9188,50.9794,21488.0
2018-10-22 13:00:00,58.95,58.96,58.82,58.88,14760.0,50.9794,50.988,50.867,50.9188,14760.0
2018-10-22 13:05:00,58.89,59.06,58.88,59.02,16213.0,50.9275,51.0745,50.9188,51.0399,16213.0
2018-10-22 13:10:00,59.03,59.08,58.99,59.08,16185.0,51.0486,51.0918,51.014,51.0918,16185.0
2018-10-22 13:15:00,59.08,59.08,59.03,59.08,13917.0,51.0918,51.0918,51.0486,51.0918,13917.0
2018-10-22 13:20:00,59.08,59.16,59.06,59.09,23763.0,51.0918,51.161,51.0745,51.1004,23763.0
2018-10-22 13:25:00,59.1,59.15,59.08,59.08,17488.0,51.1091,51.1523,51.0918,51.0918,17488.0
2018-10-22 13:30:00,59.09,59.13,59.09,59.09,18806.0,51.1004,51.135,51.1004,51.1004,18806.0
2018-10-22 13:35:00,59.1,59.19,59.07,59.15,22651.0,51.1091,51.1869,51.0832,51.1523,22651.0
2018-10-22 13:40:00,59.15,59.28,59.15,59.28,19575.0,51.1523,51.2648,51.1523,51.2648,19575.0
2018-10-22 13:45:00,59.29,59.38,59.22,59.23,26706.0,51.2734,51.3512,51.2129,51.2215,26706.0
2018-10-22 13:50:00,59.24,59.3,59.19,59.29,12308.0,51.2302,51.2821,51.1869,51.2734,12308.0
2018-10-22 13:55:00,59.29,59.4,59.28,59.39,30008.0,51.2734,51.3685,51.2648,51.3599,30008.0
2018-10-22 14:00:00,59.39,59.4,59.27,59.27,21445.0,51.3599,51.3685,51.2561,51.2561,21445.0
2018-10-22 14:05:00,59.26,59.34,59.23,59.24,18103.0,51.2475,51.3166,51.2215,51.2302,18103.0
2018-10-22 14:10:00,59.24,59.28,59.21,59.24,18741.0,51.2302,51.2648,51.2042,51.2302,18741.0
2018-10-22 14:15:00,59.23,59.25,59.15,59.25,16328.0,51.2215,51.2388,51.1523,51.2388,16328.0
2018-10-22 14:20:00,59.25,59.34,59.25,59.27,39655.0,51.2388,51.3166,51.2388,51.2561,39655.0
2018-10-22 14:25:00,59.27,59.31,59.25,59.29,14655.0,51.2561,51.2907,51.2388,51.2734,14655.0
2018-10-22 14:30:00,59.29,59.31,59.23,59.25,43786.0,51.2734,51.2907,51.2215,51.2388,43786.0
2018-10-22 14:35:00,59.24,59.35,59.24,59.28,51525.0,51.2302,51.3253,51.2302,51.2648,51525.0
2018-10-22 14:40:00,59.28,59.37,59.26,59.37,51584.0,51.2648,51.3426,51.2475,51.3426,51584.0
2018-10-22 14:45:00,59.37,59.46,59.34,59.42,31930.0,51.3426,51.4204,51.3166,51.3858,31930.0
2018-10-22 14:50:00,59.43,59.47,59.39,59.43,14452.0,51.3945,51.4291,51.3599,51.3945,14452.0
2018-10-22 14:55:00,59.44,59.45,59.36,59.37,19495.0,51.4031,51.4118,51.3339,51.3426,19495.0
2018-10-22 15:00:00,59.37,59.52,59.35,59.45,26651.0,51.3426,51.4723,51.3253,51.4118,26651.0
2018-10-22 15:05:00,59.46,59.47,59.44,59.45,16233.0,51.4204,51.4291,51.4031,51.4118,16233.0
2018-10-22 15:10:00,59.45,59.52,59.44,59.52,18486.0,51.4118,51.4723,51.4031,51.4723,18486.0
2018-10-22 15:15:00,59.52,59.52,59.37,59.39,19386.0,51.4723,51.4723,51.3426,51.3599,19386.0
2018-10-22 15:20:00,59.39,59.41,59.36,59.36,23488.0,51.3599,51.3772,51.3339,51.3339,23488.0
2018-10-22 15:25:00,59.37,59.43,59.35,59.42,23965.0,51.3426,51.3945,51.3253,51.3858,23965.0
2018-10-22 15:30:00,59.43,59.43,59.36,59.41,42581.0,51.3945,51.3945,51.3339,51.3772,42581.0
2018-10-22 15:35:00,59.42,59.5,59.33,59.33,33135.0,51.3858,51.455,51.308,51.308,33135.0
2018-10-22 15:40:00,59.32,59.34,59.25,59.34,40199.0,51.2993,51.3166,51.2388,51.3166,40199.0
2018-10-22 15:45:00,59.33,59.38,59.3,59.33,46178.0,51.308,51.3512,51.2821,51.308,46178.0
2018-10-22 15:50:00,59.32,59.35,59.24,59.27,46552.0,51.2993,51.3253,51.2302,51.2561,46552.0
2018-10-22 15:55:00,59.26,59.26,59.15,59.18,113641.0,51.2475,51.2475,51.1523,51.1783,113641.0
2018-10-23 09:30:00,57.64,57.74,57.14,57.6,91437.0,49.8465,49.933,49.4141,49.8119,91437.0
2018-10-23 09:35:00,57.56,57.88,57.51,57.72,62514.0,49.7773,50.0541,49.7341,49.9157,62514.0
2018-10-23 09:40:00,57.74,57.94,57.57,57.87,63815.0,49.933,50.1059,49.786,50.0454,63815.0
2018-10-23 09:45:00,57.87,57.98,57.74,57.96,45248.0,50.0454,50.1405,49.933,50.1232,45248.0
2018-10-23 09:50:00,57.94,58.04,57.9,57.92,84641.0,50.1059,50.1924,50.0713,50.0886,84641.0
2018-10-23 09:55:00,57.9,57.96,57.79,57.9,34244.0,50.0713,50.1232,49.9762,50.0713,34244.0
2018-10-23 10:00:00,57.88,57.95,57.49,57.51,73003.0,50.0541,50.1146,49.7168,49.7341,73003.0
2018-10-23 10:05:00,57.51,57.57,57.47,57.52,59417.0,49.7341,49.786,49.6995,49.7427,59417.0
2018-10-23 10:10:00,57.52,57.61,57.44,57.48,62679.0,49.7427,49.8206,49.6735,49.7081,62679.0
2018-10-23 10:15:00,57.45,57.5,57.31,57.44,76002.0,49.6822,49.7254,49.5611,49.6735,76002.0
2018-10-23 10:20:00,57.42,57.53,57.31,57.42,53291.0,49.6562,49.7514,49.5611,49.6562,53291.0
2018-10-23 10:25:00,57.42,57.5,57.38,57.4,26761.0,49.6562,49.7254,49.6217,49.639,26761.0
2018-10-23 10:30:00,57.39,57.51,57.35,57.43,53168.0,49.6303,49.7341,49.5957,49.6649,53168.0
2018-10-23 10:35:00,57.43,57.57,57.29,57.56,36641.0,49.6649,49.786,49.5438,49.7773,36641.0
2018-10-23 10:40:00,57.57,57.63,57.49,57.57,43117.0,49.786,49.8379,49.7168,49.786,43117.0
2018-10-23 10:45:00,57.57,57.85,57.57,57.8,49003.0,49.786,50.0281,49.786,49.9849,49003.0
2018-10-23 10:50:00,57.8,57.87,57.73,57.8,47687.0,49.9849,50.0454,49.9243,49.9849,47687.0
2018-10-23 10:55:00,57.8,57.87,57.72,57.87,38211.0,49.9849,50.0454,49.9157,50.0454,38211.0
2018-10-23 11:00:00,57.86,57.99,57.81,57.98,36724.0,50.0368,50.1492,49.9935,50.1405,36724.0
2018-10-23 11:05:00,57.99,58.23,57.98,58.2,51351.0,50.1492,50.3567,50.1405,50.3308,51351.0
2018-10-23 11:10:00,58.2,58.31,58.17,58.28,42942.0,50.3308,50.4259,50.3048,50.4,42942.0
2018-10-23 11:15:00,58.32,58.56,58.28,58.52,48943.0,50.4346,50.6421,50.4,50.6075,48943.0
2018-10-23 11:20:00,58.51,58.6,58.48,58.59,29513.0,50.5989,50.6767,50.5729,50.6681,29513.0
2018-10-23 11:25:00,58.6,58.67,58.51,58.55,39665.0,50.6767,50.7372,50.5989,50.6335,39665.0
2018-10-23 11:30:00,58.55,58.67,58.35,58.4,60217.0,50.6335,50.7372,50.4605,50.5037,60217.0
2018-10-23 11:35:00,58.4,58.51,58.34,58.35,37347.0,50.5037,50.5989,50.4519,50.4605,37347.0
2018-10-23 11:40:00,58.34,58.42,58.2,58.24,42955.0,50.4519,50.521,50.3308,50.3654,42955.0
2018-10-23 11:45:00,58.24,58.29,58.14,58.19,30823.0,50.3654,50.4086,50.2789,50.3221,30823.0
2018-10-23 11:50:00,58.19,58.23,58.1,58.21,18504.0,50.3221,50.3567,50.2443,50.3394,18504.0
2018-10-23 11:55:00,58.19,58.2,58.05,58.06,25501.0,50.3221,50.3308,50.2011,50.2097,25501.0
2018-10-23 12:00:00,58.05,58.12,57.97,57.97,32806.0,50.2011,50.2616,50.1319,50.1319,32806.0
2018-10-23 12:05:00,57.98,58.14,57.97,58.14,29386.0,50.1405,50.2789,50.1319,50.2789,29386.0
2018-10-23 12:10:00,58.13,58.2,58.04,58.2,26000.0,50.2702,50.3308,50.1924,50.3308,26000.0
2018-10-23 12:15:00,58.2,58.24,58.13,58.24,30057.0,50.3308,50.3654,50.2702,50.3654,30057.0
2018-10-23 12:20:00,58.24,58.36,58.12,58.13,32145.0,50.3654,50.4691,50.2616,50.2702,32145.0
2018-10-23 12:25:00,58.11,58.26,58.11,58.25,23606.0,50.253,50.3827,50.253,50.374,23606.0
2018-10-23 12:30:00,58.25,58.34,58.22,58.34,26087.0,50.374,50.4519,50.3481,50.4519,26087.0
2018-10-23 12:35:00,58.34,58.34,58.25,58.3,18827.0,50.4519,50.4519,50.374,50.4173,18827.0
2018-10-23 12:40:00,58.29,58.37,58.24,58.31,18198.0,50.4086,50.4778,50.3654,50.4259,18198.0
2018-10-23 12:45:00,58.31,58.38,58.24,58.38,20049.0,50.4259,50.4864,50.3654,50.4864,20049.0
2018-10-23 12:50:00,58.39,58.5,58.39,58.45,18642.0,50.4951,50.5902,50.4951,50.547,18642.0
2018-10-23 12:55:00,58.45,58.55,58.44,58.52,22729.0,50.547,50.6335,50.5383,50.6075,22729.0
2018-10-23 13:00:00,58.51,58.71,58.5,58.65,24143.0,50.5989,50.7718,50.5902,50.7199,24143.0
2018-10-23 13:05:00,58.65,58.81,58.57,58.79,25925.0,50.7199,50.8583,50.6508,50.841,25925.0
2018-10-23 13:10:00,58.79,58.86,58.72,58.72,18211.0,50.841,50.9015,50.7805,50.7805,18211.0
2018-10-23 13:15:00,58.72,58.78,58.68,58.72,15917.0,50.7805,50.8324,50.7459,50.7805,15917.0
2018-10-23 13:20:00,58.7,58.8,58.66,58.69,28192.0,50.7632,50.8497,50.7286,50.7545,28192.0
2018-10-23 13:25:00,58.69,58.73,58.59,58.63,24550.0,50.7545,50.7891,50.6681,50.7026,24550.0
2018-10-23 13:30:00,58.63,58.7,58.53,58.57,21544.0,50.7026,50.7632,50.6162,50.6508,21544.0
2018-10-23 13:35:00,58.57,58.58,58.48,58.58,20361.0,50.6508,50.6594,50.5729,50.6594,20361.0
2018-10-23 13:40:00,58.59,58.62,58.37,58.37,24681.0,50.6681,50.694,50.4778,50.4778,24681.0
2018-10-23 13:45:00,58.37,58.41,58.27,58.31,24493.0,50.4778,50.5124,50.3913,50.4259,24493.0
2018-10-23 13:50:00,58.31,58.44,58.31,58.38,16397.0,50.4259,50.5383,50.4259,50.4864,16397.0
2018-10-23 13:55:00,58.38,58.42,58.34,58.37,16345.0,50.4864,50.521,50.4519,50.4778,16345.0
2018-10-23 14:00:00,58.39,58.49,58.37,58.44,24414.0,50.4951,50.5816,50.4778,50.5383,24414.0
2018-10-23 14:05:00,58.44,58.55,58.41,58.51,19528.0,50.5383,50.6335,50.5124,50.5989,19528.0
2018-10-23 14:10:00,58.52,58.6,58.49,58.56,20660.0,50.6075,50.6767,50.5816,50.6421,20660.0
2018-10-23 14:15:00,58.56,58.72,58.53,58.72,35669.0,50.6421,50.7805,50.6162,50.7805,35669.0
2018-10-23 14:20:00,58.72,58.8,58.64,58.78,23440.0,50.7805,50.8497,50.7113,50.8324,23440.0
2018-10-23 14:25:00,58.76,58.85,58.72,58.81,21190.0,50.8151,50.8929,50.7805,50.8583,21190.0
2018-10-23 14:30:00,58.82,58.92,58.78,58.86,19831.0,50.867,50.9534,50.8324,50.9015,19831.0
2018-10-23 14:35:00,58.87,58.93,58.8,58.91,17161.0,50.9102,50.9621,50.8497,50.9448,17161.0
2018-10-23 14:40:00,58.89,58.93,58.79,58.89,148851.0,50.9275,50.9621,50.841,50.9275,148851.0
2018-10-23 14:45:00,58.88,58.94,58.83,58.91,18477.0,50.9188,50.9707,50.8756,50.9448,18477.0
2018-10-23 14:50:00,58.9,58.98,58.82,58.85,18467.0,50.9361,51.0053,50.867,50.8929,18467.0
2018-10-23 14:55:00,58.84,58.89,58.8,58.85,18540.0,50.8842,50.9275,50.8497,50.8929,18540.0
2018-10-23 15:00:00,58.83,58.95,58.83,58.92,25316.0,50.8756,50.9794,50.8756,50.9534,25316.0
2018-10-23 15:05:00,58.91,58.93,58.84,58.84,17687.0,50.9448,50.9621,50.8842,50.8842,17687.0
2018-10-23 15:10:00,58.84,58.87,58.78,58.83,18870.0,50.8842,50.9102,50.8324,50.8756,18870.0
2018-10-23 15:15:00,58.82,58.88,58.73,58.77,21560.0,50.867,50.9188,50.7891,50.8237,21560.0
2018-10-23 15:20:00,58.77,58.94,58.77,58.9,20814.0,50.8237,50.9707,50.8237,50.9361,20814.0
2018-10-23 15:25:00,58.9,58.98,58.79,58.79,35461.0,50.9361,51.0053,50.841,50.841,35461.0
2018-10-23 15:30:00,58.8,58.85,58.72,58.83,36993.0,50.8497,50.8929,50.7805,50.8756,36993.0
2018-10-23 15:35:00,58.84,58.88,58.77,58.79,48100.0,50.8842,50.9188,50.8237,50.841,48100.0
2018-10-23 15:40:00,58.79,58.83,58.67,58.68,51466.0,50.841,50.8756,50.7372,50.7459,51466.0
2018-10-23 15:45:00,58.68,58.77,58.64,58.7,79716.0,50.7459,50.8237,50.7113,50.7632,79716.0
2018-10-23 15:50:00,58.69,58.73,58.56,58.61,62347.0,50.7545,50.7891,50.6421,50.6853,62347.0
2018-10-23 15:55:00,58.6,58.64,58.52,58.61,106223.0,50.6767,50.7113,50.6075,50.6853,106223.0
2018-10-24 09:30:00,58.2,58.7,58.03,58.6,51276.0,50.3308,50.7632,50.1838,50.6767,51276.0
2018-10-24 09:35:00,58.58,58.96,58.53,58.86,31465.0,50.6594,50.988,50.6162,50.9015,31465.0
2018-10-24 09:40:00,58.85,59.01,58.75,58.94,50744.0,50.8929,51.0313,50.8064,50.9707,50744.0
2018-10-24 09:45:00,58.91,58.94,58.74,58.75,14404.0,50.9448,50.9707,50.7978,50.8064,14404.0
2018-10-24 09:50:00,58.71,58.78,58.58,58.73,44114.0,50.7718,50.8324,50.6594,50.7891,44114.0
2018-10-24 09:55:00,58.73,58.81,58.66,58.74,19183.0,50.7891,50.8583,50.7286,50.7978,19183.0
2018-10-24 10:00:00,58.74,58.74,58.44,58.44,22382.0,50.7978,50.7978,50.5383,50.5383,22382.0
2018-10-24 10:05:00,58.44,58.59,58.39,58.53,19708.0,50.5383,50.6681,50.4951,50.6162,19708.0
2018-10-24 10:10:00,58.53,58.67,58.53,58.58,19409.0,50.6162,50.7372,50.6162,50.6594,19409.0
2018-10-24 10:15:00,58.58,58.58,58.27,58.33,20505.0,50.6594,50.6594,50.3913,50.4432,20505.0
2018-10-24 10:20:00,58.33,58.4,58.22,58.33,23124.0,50.4432,50.5037,50.3481,50.4432,23124.0
2018-10-24 10:25:00,58.34,58.4,58.21,58.23,27706.0,50.4519,50.5037,50.3394,50.3567,27706.0
2018-10-24 10:30:00,58.25,58.25,58.06,58.15,37696.0,50.374,50.374,50.2097,50.2875,37696.0
2018-10-24 10:35:00,58.17,58.29,57.97,57.99,31938.0,50.3048,50.4086,50.1319,50.1492,31938.0
2018-10-24 10:40:00,57.95,58.06,57.82,57.89,30059.0,50.1146,50.2097,50.0022,50.0627,30059.0
2018-10-24 10:45:00,57.88,57.95,57.68,57.94,40167.0,50.0541,50.1146,49.8811,50.1059,40167.0
2018-10-24 10:50:00,57.92,58.02,57.84,57.96,32198.0,50.0886,50.1751,50.0195,50.1232,32198.0
2018-10-24 10:55:00,57.96,58.02,57.8,57.85,20899.0,50.1232,50.1751,49.9849,50.0281,20899.0
2018-10-24 11:00:00,57.86,57.9,57.69,57.82,52057.0,50.0368,50.0713,49.8897,50.0022,52057.0
2018-10-24 11:05:00,57.82,57.87,57.39,57.45,70010.0,50.0022,50.0454,49.6303,49.6822,70010.0
2018-10-24 11:10:00,57.45,57.63,57.45,57.45,32920.0,49.6822,49.8379,49.6822,49.6822,32920.0
2018-10-24 11:15:00,57.46,57.46,57.23,57.26,37292.0,49.6908,49.6908,49.4919,49.5179,37292.0
2018-10-24 11:20:00,57.24,57.45,57.22,57.3,38687.0,49.5006,49.6822,49.4833,49.5525,38687.0
2018-10-24 11:25:00,57.32,57.35,57.13,57.16,40306.0,49.5698,49.5957,49.4055,49.4314,40306.0
2018-10-24 11:30:00,57.17,57.24,57.09,57.24,25182.0,49.44,49.5006,49.3709,49.5006,25182.0
2018-10-24 11:35:00,57.23,57.43,57.18,57.35,82584.0,49.4919,49.6649,49.4487,49.5957,82584.0
2018-10-24 11:40:00,57.35,57.44,57.3,57.3,69931.0,49.5957,49.6735,49.5525,49.5525,69931.0
2018-10-24 11:45:00,57.3,57.59,57.3,57.53,25819.0,49.5525,49.8033,49.5525,49.7514,25819.0
2018-10-24 11:50:00,57.55,57.67,57.43,57.67,34166.0,49.7687,49.8724,49.6649,49.8724,34166.0
2018-10-24 11:55:00,57.67,57.77,57.61,57.68,49416.0,49.8724,49.9589,49.8206,49.8811,49416.0
2018-10-24 12:00:00,57.69,57.69,57.53,57.63,34224.0,49.8897,49.8897,49.7514,49.8379,34224.0
2018-10-24 12:05:00,57.63,57.66,57.47,57.57,52122.0,49.8379,49.8638,49.6995,49.786,52122.0
2018-10-24 12:10:00,57.56,57.63,57.5,57.63,29646.0,49.7773,49.8379,49.7254,49.8379,29646.0
2018-10-24 12:15:00,57.62,57.7,57.5,57.51,19959.0,49.8292,49.8984,49.7254,49.7341,19959.0
2018-10-24 12:20:00,57.51,57.54,57.39,57.43,23262.0,49.7341,49.76,49.6303,49.6649,23262.0
2018-10-24 12:25:00,57.43,57.47,57.38,57.44,21847.0,49.6649,49.6995,49.6217,49.6735,21847.0
2018-10-24 12:30:00,57.45,57.46,57.24,57.25,23908.0,49.6822,49.6908,49.5006,49.5092,23908.0
2018-10-24 12:35:00,57.28,57.28,57.12,57.15,25064.0,49.5352,49.5352,49.3968,49.4228,25064.0
2018-10-24 12:40:00,57.15,57.19,57.08,57.11,25487.0,49.4228,49.4573,49.3622,49.3882,25487.0
2018-10-24 12:45:00,57.11,57.13,56.98,56.98,22998.0,49.3882,49.4055,49.2757,49.2757,22998.0
2018-10-24 12:50:00,56.97,57.14,56.9,57.14,28037.0,49.2671,49.4141,49.2066,49.4141,28037.0
2018-10-24 12:55:00,57.13,57.14,57.05,57.07,22731.0,49.4055,49.4141,49.3363,49.3536,22731.0
2018-10-24 13:00:00,57.06,57.06,56.81,56.83,31414.0,49.3449,49.3449,49.1287,49.146,31414.0
2018-10-24 13:05:00,56.84,56.88,56.74,56.77,34160.0,49.1547,49.1893,49.0682,49.0941,34160.0
2018-10-24 13:10:00,56.77,56.79,56.61,56.65,33626.0,49.0941,49.1114,48.9558,48.9904,33626.0
2018-10-24 13:15:00,56.64,56.77,56.54,56.73,38304.0,48.9817,49.0941,48.8952,49.0595,38304.0
2018-10-24 13:20:00,56.73,56.73,56.56,56.56,51751.0,49.0595,49.0595,48.9125,48.9125,51751.0
2018-10-24 13:25:00,56.56,56.57,56.44,56.51,58021.0,48.9125,48.9212,48.8088,48.8693,58021.0
2018-10-24 13:30:00,56.5,56.63,56.32,56.57,61342.0,48.8606,48.9731,48.705,48.9212,61342.0
2018-10-24 13:35:00,56.56,56.59,56.42,56.43,60737.0,48.9125,48.9385,48.7915,48.8001,60737.0
2018-10-24 13:40:00,56.44,56.73,56.44,56.73,30313.0,48.8088,49.0595,48.8088,49.0595,30313.0
2018-10-24 13:45:00,56.73,56.78,56.63,56.76,24277.0,49.0595,49.1028,48.9731,49.0855,24277.0
2018-10-24 13:50:00,56.75,56.87,56.65,56.85,26660.0,49.0768,49.1806,48.9904,49.1633,26660.0
2018-10-24 13:55:00,56.86,56.87,56.65,56.74,32233.0,49.172,49.1806,48.9904,49.0682,32233.0
2018-10-24 14:00:00,56.73,56.73,56.51,56.51,41232.0,49.0595,49.0595,48.8693,48.8693,41232.0
2018-10-24 14:05:00,56.51,56.52,56.39,56.4,33217.0,48.8693,48.8779,48.7655,48.7742,33217.0
2018-10-24 14:10:00,56.4,56.56,56.39,56.53,99587.0,48.7742,48.9125,48.7655,48.8866,99587.0
2018-10-24 14:15:00,56.53,56.64,56.38,56.64,63353.0,48.8866,48.9817,48.7569,48.9817,63353.0
2018-10-24 14:20:00,56.64,56.72,56.56,56.64,35512.0,48.9817,49.0509,48.9125,48.9817,35512.0
2018-10-24 14:25:00,56.68,56.77,56.54,56.71,32352.0,49.0163,49.0941,48.8952,49.0422,32352.0
2018-10-24 14:30:00,56.74,56.75,56.52,56.66,120345.0,49.0682,49.0768,48.8779,48.999,120345.0
2018-10-24 14:35:00,56.65,56.68,56.59,56.62,25709.0,48.9904,49.0163,48.9385,48.9644,25709.0
2018-10-24 14:40:00,56.61,56.63,56.45,56.45,25396.0,48.9558,48.9731,48.8174,48.8174,25396.0
2018-10-24 14:45:00,56.45,56.45,56.32,56.32,20388.0,48.8174,48.8174,48.705,48.705,20388.0
2018-10-24 14:50:00,56.32,56.37,56.22,56.22,38441.0,48.705,48.7482,48.6185,48.6185,38441.0
2018-10-24 14:55:00,56.23,56.33,56.19,56.19,28342.0,48.6271,48.7136,48.5926,48.5926,28342.0
2018-10-24 15:00:00,56.19,56.21,56.06,56.08,35218.0,48.5926,48.6099,48.4801,48.4974,35218.0
2018-10-24 15:05:00,56.09,56.14,56.06,56.1,25410.0,48.5061,48.5493,48.4801,48.5147,25410.0
2018-10-24 15:10:00,56.1,56.17,56.07,56.16,28218.0,48.5147,48.5753,48.4888,48.5666,28218.0
2018-10-24 15:15:00,56.16,56.19,56.04,56.05,35154.0,48.5666,48.5926,48.4628,48.4715,35154.0
2018-10-24 15:20:00,56.05,56.05,55.96,56.03,37760.0,48.4715,48.4715,48.3937,48.4542,37760.0
2018-10-24 15:25:00,56.01,56.08,55.8,55.82,41737.0,48.4369,48.4974,48.2553,48.2726,41737.0
2018-10-24 15:30:00,55.81,56.0,55.81,55.9,64128.0,48.2639,48.4282,48.2639,48.3418,64128.0
2018-10-24 15:35:00,55.89,56.11,55.89,56.03,81988.0,48.3331,48.5234,48.3331,48.4542,81988.0
2018-10-24 15:40:00,56.03,56.07,55.89,55.93,77467.0,48.4542,48.4888,48.3331,48.3677,77467.0
2018-10-24 15:45:00,55.92,55.94,55.84,55.84,105590.0,48.3591,48.3764,48.2899,48.2899,105590.0
2018-10-24 15:50:00,55.85,55.88,55.73,55.77,123201.0,48.2985,48.3245,48.1948,48.2293,123201.0
2018-10-24 15:55:00,55.77,55.77,55.59,55.66,240360.0,48.2293,48.2293,48.0737,48.1342,240360.0
2018-10-25 09:30:00,56.2,56.35,56.07,56.34,45828.0,48.6012,48.7309,48.4888,48.7223,45828.0
2018-10-25 09:35:00,56.36,56.73,56.27,56.69,21959.0,48.7396,49.0595,48.6617,49.0249,21959.0
2018-10-25 09:40:00,56.73,56.76,56.53,56.64,17651.0,49.0595,49.0855,48.8866,48.9817,17651.0
2018-10-25 09:45:00,56.64,56.64,56.25,56.45,16078.0,48.9817,48.9817,48.6444,48.8174,16078.0
2018-10-25 09:50:00,56.45,56.58,56.41,56.45,10071.0,48.8174,48.9298,48.7828,48.8174,10071.0
2018-10-25 09:55:00,56.41,56.64,56.35,56.45,21414.0,48.7828,48.9817,48.7309,48.8174,21414.0
2018-10-25 10:00:00,56.49,56.75,56.42,56.73,37047.0,48.852,49.0768,48.7915,49.0595,37047.0
2018-10-25 10:05:00,56.73,56.84,56.58,56.78,37905.0,49.0595,49.1547,48.9298,49.1028,37905.0
2018-10-25 10:10:00,56.78,56.94,56.74,56.92,39024.0,49.1028,49.2411,49.0682,49.2239,39024.0
2018-10-25 10:15:00,56.92,57.0,56.65,56.68,25370.0,49.2239,49.293,48.9904,49.0163,25370.0
2018-10-25 10:20:00,56.68,56.72,56.55,56.57,26395.0,49.0163,49.0509,48.9039,48.9212,26395.0
2018-10-25 10:25:00,56.58,56.72,56.58,56.72,23980.0,48.9298,49.0509,48.9298,49.0509,23980.0
2018-10-25 10:30:00,56.72,56.77,56.56,56.68,19898.0,49.0509,49.0941,48.9125,49.0163,19898.0
2018-10-25 10:35:00,56.71,56.75,56.48,56.5,26741.0,49.0422,49.0768,48.8433,48.8606,26741.0
2018-10-25 10:40:00,56.52,56.77,56.52,56.77,19943.0,48.8779,49.0941,48.8779,49.0941,19943.0
2018-10-25 10:45:00,56.81,56.81,56.56,56.56,18635.0,49.1287,49.1287,48.9125,48.9125,18635.0
2018-10-25 10:50:00,56.58,56.77,56.58,56.75,33490.0,48.9298,49.0941,48.9298,49.0768,33490.0
2018-10-25 10:55:00,56.74,56.89,56.7,56.8,33880.0,49.0682,49.1979,49.0336,49.1201,33880.0
2018-10-25 11:00:00,56.8,56.82,56.63,56.65,29576.0,49.1201,49.1374,48.9731,48.9904,29576.0
2018-10-25 11:05:00,56.66,56.79,56.57,56.79,16335.0,48.999,49.1114,48.9212,49.1114,16335.0
2018-10-25 11:10:00,56.78,56.79,56.67,56.74,26639.0,49.1028,49.1114,49.0077,49.0682,26639.0
2018-10-25 11:15:00,56.74,56.78,56.67,56.72,18916.0,49.0682,49.1028,49.0077,49.0509,18916.0
2018-10-25 11:20:00,56.75,57.02,56.74,56.93,20309.0,49.0768,49.3103,49.0682,49.2325,20309.0
2018-10-25 11:25:00,56.99,57.27,56.98,57.24,21796.0,49.2844,49.5265,49.2757,49.5006,21796.0
2018-10-25 11:30:00,57.29,57.29,57.15,57.15,11928.0,49.5438,49.5438,49.4228,49.4228,11928.0
2018-10-25 11:35:00,57.15,57.21,57.06,57.16,19322.0,49.4228,49.4746,49.3449,49.4314,19322.0
2018-10-25 11:40:00,57.15,57.17,57.05,57.17,20228.0,49.4228,49.44,49.3363,49.44,20228.0
2018-10-25 11:45:00,57.17,57.2,57.02,57.16,15183.0,49.44,49.466,49.3103,49.4314,15183.0
2018-10-25 11:50:00,57.17,57.26,57.15,57.26,19079.0,49.44,49.5179,49.4228,49.5179,19079.0
2018-10-25 11:55:00,57.28,57.34,57.21,57.28,25178.0,49.5352,49.5871,49.4746,49.5352,25178.0
2018-10-25 12:00:00,57.28,57.32,57.18,57.28,22958.0,49.5352,49.5698,49.4487,49.5352,22958.0
2018-10-25 12:05:00,57.32,57.57,57.32,57.56,48398.0,49.5698,49.786,49.5698,49.7773,48398.0
2018-10-25 12:10:00,57.56,57.56,57.36,57.38,26937.0,49.7773,49.7773,49.6044,49.6217,26937.0
2018-10-25 12:15:00,57.38,57.4,57.33,57.38,15193.0,49.6217,49.639,49.5784,49.6217,15193.0
2018-10-25 12:20:00,57.38,57.49,57.37,57.47,34347.0,49.6217,49.7168,49.613,49.6995,34347.0
2018-10-25 12:25:00,57.48,57.51,57.39,57.39,31450.0,49.7081,49.7341,49.6303,49.6303,31450.0
2018-10-25 12:30:00,57.4,57.49,57.37,57.49,24023.0,49.639,49.7168,49.613,49.7168,24023.0
2018-10-25 12:35:00,57.49,57.57,57.45,57.55,26972.0,49.7168,49.786,49.6822,49.7687,26972.0
2018-10-25 12:40:00,57.56,57.6,57.44,57.59,40700.0,49.7773,49.8119,49.6735,49.8033,40700.0
2018-10-25 12:45:00,57.6,57.65,57.57,57.65,40960.0,49.8119,49.8551,49.786,49.8551,40960.0
2018-10-25 12:50:00,57.65,57.77,57.6,57.62,49058.0,49.8551,49.9589,49.8119,49.8292,49058.0
2018-10-25 12:55:00,57.64,57.68,57.57,57.67,22314.0,49.8465,49.8811,49.786,49.8724,22314.0
2018-10-25 13:00:00,57.7,57.7,57.58,57.67,16317.0,49.8984,49.8984,49.7946,49.8724,16317.0
2018-10-25 13:05:00,57.68,57.7,57.42,57.44,36928.0,49.8811,49.8984,49.6562,49.6735,36928.0
2018-10-25 13:10:00,57.43,57.52,57.39,57.51,21179.0,49.6649,49.7427,49.6303,49.7341,21179.0
2018-10-25 13:15:00,57.51,57.54,57.45,57.52,19464.0,49.7341,49.76,49.6822,49.7427,19464.0
2018-10-25 13:20:00,57.51,57.6,57.49,57.6,25244.0,49.7341,49.8119,49.7168,49.8119,25244.0
2018-10-25 13:25:00,57.61,57.71,57.58,57.61,40966.0,49.8206,49.907,49.7946,49.8206,40966.0
2018-10-25 13:30:00,57.62,57.7,57.56,57.7,45354.0,49.8292,49.8984,49.7773,49.8984,45354.0
2018-10-25 13:35:00,57.7,57.75,57.64,57.65,80037.0,49.8984,49.9416,49.8465,49.8551,80037.0
2018-10-25 13:40:00,57.66,57.85,57.64,57.8,23128.0,49.8638,50.0281,49.8465,49.9849,23128.0
2018-10-25 13:45:00,57.79,57.9,57.72,57.83,34653.0,49.9762,50.0713,49.9157,50.0108,34653.0
2018-10-25 13:50:00,57.83,57.84,57.79,57.82,18521.0,50.0108,50.0195,49.9762,50.0022,18521.0
2018-10-25 13:55:00,57.82,57.85,57.7,57.75,33236.0,50.0022,50.0281,49.8984,49.9416,33236.0
2018-10-25 14:00:00,57.76,57.82,57.71,57.82,29057.0,49.9503,50.0022,49.907,50.0022,29057.0
2018-10-25 14:05:00,57.83,57.99,57.82,57.94,30747.0,50.0108,50.1492,50.0022,50.1059,30747.0
2018-10-25 14:10:00,57.95,58.0,57.9,58.0,15183.0,50.1146,50.1578,50.0713,50.1578,15183.0
2018-10-25 14:15:00,58.0,58.17,57.98,58.09,63405.0,50.1578,50.3048,50.1405,50.2357,63405.0
2018-10-25 14:20:00,58.1,58.15,57.94,58.01,50628.0,50.2443,50.2875,50.1059,50.1665,50628.0
2018-10-25 14:25:00,58.01,58.1,57.99,57.99,65905.0,50.1665,50.2443,50.1492,50.1492,65905.0
2018-10-25 14:30:00,57.99,58.18,57.98,58.12,29116.0,50.1492,50.3135,50.1405,50.2616,29116.0
2018-10-25 14:35:00,58.13,58.13,57.95,57.96,21742.0,50.2702,50.2702,50.1146,50.1232,21742.0
2018-10-25 14:40:00,57.96,57.96,57.87,57.88,33743.0,50.1232,50.1232,50.0454,50.0541,33743.0
2018-10-25 14:45:00,57.88,58.12,57.87,58.05,27621.0,50.0541,50.2616,50.0454,50.2011,27621.0
2018-10-25 14:50:00,58.05,58.1,58.01,58.1,44197.0,50.2011,50.2443,50.1665,50.2443,44197.0
2018-10-25 14:55:00,58.11,58.15,57.99,58.01,31108.0,50.253,50.2875,50.1492,50.1665,31108.0
2018-10-25 15:00:00,58.02,58.11,57.99,58.06,31677.0,50.1751,50.253,50.1492,50.2097,31677.0
2018-10-25 15:05:00,58.06,58.08,57.97,57.98,28999.0,50.2097,50.227,50.1319,50.1405,28999.0
2018-10-25 15:10:00,57.98,58.1,57.95,58.1,23167.0,50.1405,50.2443,50.1146,50.2443,23167.0
2018-10-25 15:15:00,58.1,58.19,58.09,58.13,40930.0,50.2443,50.3221,50.2357,50.2702,40930.0
2018-10-25 15:20:00,58.13,58.15,58.04,58.11,39808.0,50.2702,50.2875,50.1924,50.253,39808.0
2018-10-25 15:25:00,58.12,58.12,57.97,58.05,32293.0,50.2616,50.2616,50.1319,50.2011,32293.0
2018-10-25 15:30:00,58.05,58.11,57.87,57.93,47348.0,50.2011,50.253,50.0454,50.0973,47348.0
2018-10-25 15:35:00,57.93,57.96,57.88,57.92,43509.0,50.0973,50.1232,50.0541,50.0886,43509.0
2018-10-25 15:40:00,57.92,57.95,57.74,57.8,97902.0,50.0886,50.1146,49.933,49.9849,97902.0
2018-10-25 15:45:00,57.8,57.93,57.76,57.86,65718.0,49.9849,50.0973,49.9503,50.0368,65718.0
2018-10-25 15:50:00,57.86,57.86,57.64,57.75,58241.0,50.0368,50.0368,49.8465,49.9416,58241.0
2018-10-25 15:55:00,57.74,57.82,57.69,57.73,128726.0,49.933,50.0022,49.8897,49.9243,128726.0
2018-10-26 09:30:00,56.26,56.83,56.21,56.69,81970.0,48.6531,49.146,48.6099,49.0249,81970.0
2018-10-26 09:35:00,56.69,57.35,56.69,57.01,39936.0,49.0249,49.5957,49.0249,49.3017,39936.0
2018-10-26 09:40:00,57.01,57.11,56.9,56.95,26096.0,49.3017,49.3882,49.2066,49.2498,26096.0
2018-10-26 09:45:00,56.97,57.0,56.62,56.84,28077.0,49.2671,49.293,48.9644,49.1547,28077.0
2018-10-26 09:50:00,56.84,56.91,56.74,56.82,31663.0,49.1547,49.2152,49.0682,49.1374,31663.0
2018-10-26 09:55:00,56.86,56.91,56.64,56.68,19301.0,49.172,49.2152,48.9817,49.0163,19301.0
2018-10-26 10:00:00,56.68,56.68,56.28,56.28,49033.0,49.0163,49.0163,48.6704,48.6704,49033.0
2018-10-26 10:05:00,56.27,56.27,55.93,56.07,38048.0,48.6617,48.6617,48.3677,48.4888,38048.0
2018-10-26 10:10:00,56.07,56.24,56.04,56.12,53841.0,48.4888,48.6358,48.4628,48.532,53841.0
2018-10-26 10:15:00,56.12,56.18,55.99,56.04,32425.0,48.532,48.5839,48.4196,48.4628,32425.0
2018-10-26 10:20:00,56.03,56.15,55.85,56.14,43023.0,48.4542,48.558,48.2985,48.5493,43023.0
2018-10-26 10:25:00,56.15,56.27,56.03,56.03,35252.0,48.558,48.6617,48.4542,48.4542,35252.0
2018-10-26 10:30:00,56.04,56.07,55.9,56.03,29859.0,48.4628,48.4888,48.3418,48.4542,29859.0
2018-10-26 10:35:00,56.02,56.03,55.84,55.91,39646.0,48.4455,48.4542,48.2899,48.3504,39646.0
2018-10-26 10:40:00,55.91,56.0,55.76,55.8,48386.0,48.3504,48.4282,48.2207,48.2553,48386.0
2018-10-26 10:45:00,55.78,55.8,55.67,55.73,40062.0,48.238,48.2553,48.1429,48.1948,40062.0
2018-10-26 10:50:00,55.72,55.8,55.62,55.69,52247.0,48.1861,48.2553,48.0996,48.1602,52247.0
2018-10-26 10:55:00,55.7,55.8,55.55,55.59,44870.0,48.1688,48.2553,48.0391,48.0737,44870.0
2018-10-26 11:00:00,55.59,55.8,55.55,55.79,31997.0,48.0737,48.2553,48.0391,48.2466,31997.0
2018-10-26 11:05:00,55.79,56.05,55.73,55.93,31761.0,48.2466,48.4715,48.1948,48.3677,31761.0
2018-10-26 11:10:00,55.93,55.94,55.79,55.83,44314.0,48.3677,48.3764,48.2466,48.2812,44314.0
2018-10-26 11:15:00,55.84,55.92,55.78,55.85,42499.0,48.2899,48.3591,48.238,48.2985,42499.0
2018-10-26 11:20:00,55.86,56.03,55.84,56.03,42599.0,48.3072,48.4542,48.2899,48.4542,42599.0
2018-10-26 11:25:00,56.04,56.22,55.97,56.16,63751.0,48.4628,48.6185,48.4023,48.5666,63751.0
2018-10-26 11:30:00,56.16,56.41,56.14,56.38,37644.0,48.5666,48.7828,48.5493,48.7569,37644.0
2018-10-26 11:35:00,56.4,56.42,56.13,56.16,30402.0,48.7742,48.7915,48.5407,48.5666,30402.0
2018-10-26 11:40:00,56.16,56.25,56.09,56.1,24719.0,48.5666,48.6444,48.5061,48.5147,24719.0
2018-10-26 11:45:00,56.1,56.16,56.04,56.14,24186.0,48.5147,48.5666,48.4628,48.5493,24186.0
2018-10-26 11:50:00,56.15,56.36,56.13,56.32,40770.0,48.558,48.7396,48.5407,48.705,40770.0
2018-10-26 11:55:00,56.32,56.35,56.23,56.23,40425.0,48.705,48.7309,48.6271,48.6271,40425.0
2018-10-26 12:00:00,56.23,56.45,56.21,56.44,45509.0,48.6271,48.8174,48.6099,48.8088,45509.0
2018-10-26 12:05:00,56.44,56.53,56.43,56.5,39343.0,48.8088,48.8866,48.8001,48.8606,39343.0
2018-10-26 12:10:00,56.5,56.52,56.39,56.5,29535.0,48.8606,48.8779,48.7655,48.8606,29535.0
2018-10-26 12:15:00,56.51,56.53,56.43,56.51,26234.0,48.8693,48.8866,48.8001,48.8693,26234.0
2018-10-26 12:20:00,56.52,56.6,56.44,56.51,30887.0,48.8779,48.9471,48.8088,48.8693,30887.0
2018-10-26 12:25:00,56.49,56.53,56.45,56.5,25316.0,48.852,48.8866,48.8174,48.8606,25316.0
2018-10-26 12:30:00,56.5,56.58,56.44,56.54,31649.0,48.8606,48.9298,48.8088,48.8952,31649.0
2018-10-26 12:35:00,56.52,56.56,56.47,56.53,18771.0,48.8779,48.9125,48.8347,48.8866,18771.0
2018-10-26 12:40:00,56.52,56.67,56.51,56.67,33395.0,48.8779,49.0077,48.8693,49.0077,33395.0
2018-10-26 12:45:00,56.67,56.77,56.67,56.75,35060.0,49.0077,49.0941,49.0077,49.0768,35060.0
2018-10-26 12:50:00,56.75,56.75,56.65,56.71,19797.0,49.0768,49.0768,48.9904,49.0422,19797.0
2018-10-26 12:55:00,56.71,56.71,56.6,56.67,23820.0,49.0422,49.0422,48.9471,49.0077,23820.0
2018-10-26 13:00:00,56.67,56.81,56.65,56.81,44491.0,49.0077,49.1287,48.9904,49.1287,44491.0
2018-10-26 13:05:00,56.82,56.86,56.8,56.8,42278.0,49.1374,49.172,49.1201,49.1201,42278.0
2018-10-26 13:10:00,56.79,56.9,56.76,56.83,33701.0,49.1114,49.2066,49.0855,49.146,33701.0
2018-10-26 13:15:00,56.84,56.85,56.74,56.78,29960.0,49.1547,49.1633,49.0682,49.1028,29960.0
2018-10-26 13:20:00,56.78,56.85,56.72,56.74,21558.0,49.1028,49.1633,49.0509,49.0682,21558.0
2018-10-26 13:25:00,56.77,56.77,56.64,56.65,21156.0,49.0941,49.0941,48.9817,48.9904,21156.0
2018-10-26 13:30:00,56.65,56.65,56.49,56.51,21260.0,48.9904,48.9904,48.852,48.8693,21260.0
2018-10-26 13:35:00,56.5,56.55,56.39,56.43,23921.0,48.8606,48.9039,48.7655,48.8001,23921.0
2018-10-26 13:40:00,56.44,56.59,56.44,56.56,25871.0,48.8088,48.9385,48.8088,48.9125,25871.0
2018-10-26 13:45:00,56.56,56.59,56.48,56.55,23134.0,48.9125,48.9385,48.8433,48.9039,23134.0
2018-10-26 13:50:00,56.56,56.71,56.54,56.71,25628.0,48.9125,49.0422,48.8952,49.0422,25628.0
2018-10-26 13:55:00,56.72,56.83,56.71,56.82,26484.0,49.0509,49.146,49.0422,49.1374,26484.0
2018-10-26 14:00:00,56.82,56.86,56.56,56.56,28442.0,49.1374,49.172,48.9125,48.9125,28442.0
2018-10-26 14:05:00,56.61,56.67,56.55,56.63,25777.0,48.9558,49.0077,48.9039,48.9731,25777.0
2018-10-26 14:10:00,56.63,56.71,56.56,56.57,34643.0,48.9731,49.0422,48.9125,48.9212,34643.0
2018-10-26 14:15:00,56.59,56.62,56.52,56.58,18624.0,48.9385,48.9644,48.8779,48.9298,18624.0
2018-10-26 14:20:00,56.58,56.63,56.47,56.57,34648.0,48.9298,48.9731,48.8347,48.9212,34648.0
2018-10-26 14:25:00,56.57,56.59,56.38,56.38,153001.0,48.9212,48.9385,48.7569,48.7569,153001.0
2018-10-26 14:30:00,56.38,56.38,56.27,56.27,115409.0,48.7569,48.7569,48.6617,48.6617,115409.0
2018-10-26 14:35:00,56.27,56.29,56.17,56.21,102449.0,48.6617,48.679,48.5753,48.6099,102449.0
2018-10-26 14:40:00,56.22,56.25,56.15,56.25,37288.0,48.6185,48.6444,48.558,48.6444,37288.0
2018-10-26 14:45:00,56.25,56.25,56.02,56.02,35797.0,48.6444,48.6444,48.4455,48.4455,35797.0
2018-10-26 14:50:00,56.02,56.02,55.86,55.86,63453.0,48.4455,48.4455,48.3072,48.3072,63453.0
2018-10-26 14:55:00,55.85,55.9,55.72,55.79,45768.0,48.2985,48.3418,48.1861,48.2466,45768.0
2018-10-26 15:00:00,55.78,55.9,55.55,55.89,116623.0,48.238,48.3418,48.0391,48.3331,116623.0
2018-10-26 15:05:00,55.88,55.97,55.82,55.84,29932.0,48.3245,48.4023,48.2726,48.2899,29932.0
2018-10-26 15:10:00,55.84,55.91,55.6,55.7,30472.0,48.2899,48.3504,48.0823,48.1688,30472.0
2018-10-26 15:15:00,55.7,56.02,55.69,55.99,40636.0,48.1688,48.4455,48.1602,48.4196,40636.0
2018-10-26 15:20:00,55.98,56.2,55.96,56.02,36922.0,48.4109,48.6012,48.3937,48.4455,36922.0
2018-10-26 15:25:00,56.03,56.17,55.92,56.12,36605.0,48.4542,48.5753,48.3591,48.532,36605.0
2018-10-26 15:30:00,56.12,56.12,55.87,55.89,42820.0,48.532,48.532,48.3158,48.3331,42820.0
2018-10-26 15:35:00,55.88,56.25,55.88,56.17,66003.0,48.3245,48.6444,48.3245,48.5753,66003.0
2018-10-26 15:40:00,56.16,56.16,55.95,55.95,66801.0,48.5666,48.5666,48.385,48.385,66801.0
2018-10-26 15:45:00,55.94,56.42,55.91,56.28,111019.0,48.3764,48.7915,48.3504,48.6704,111019.0
2018-10-26 15:50:00,56.3,56.47,56.3,56.34,74779.0,48.6877,48.8347,48.6877,48.7223,74779.0
2018-10-26 15:55:00,56.33,56.35,56.06,56.13,150588.0,48.7136,48.7309,48.4801,48.5407,150588.0
2018-10-29 09:30:00,57.04,57.43,57.04,57.28,45200.0,49.3276,49.6649,49.3276,49.5352,45200.0
2018-10-29 09:35:00,57.26,57.28,56.96,57.07,23991.0,49.5179,49.5352,49.2584,49.3536,23991.0
2018-10-29 09:40:00,57.07,57.2,56.92,57.12,21604.0,49.3536,49.466,49.2239,49.3968,21604.0
2018-10-29 09:45:00,57.12,57.29,57.01,57.11,45580.0,49.3968,49.5438,49.3017,49.3882,45580.0
2018-10-29 09:50:00,57.16,57.19,56.97,57.15,21313.0,49.4314,49.4573,49.2671,49.4228,21313.0
2018-10-29 09:55:00,57.15,57.27,57.06,57.21,20530.0,49.4228,49.5265,49.3449,49.4746,20530.0
2018-10-29 10:00:00,57.22,57.63,57.22,57.58,29483.0,49.4833,49.8379,49.4833,49.7946,29483.0
2018-10-29 10:05:00,57.58,57.58,57.45,57.57,27362.0,49.7946,49.7946,49.6822,49.786,27362.0
2018-10-29 10:10:00,57.58,57.59,57.45,57.48,23029.0,49.7946,49.8033,49.6822,49.7081,23029.0
2018-10-29 10:15:00,57.48,57.53,57.36,57.41,20067.0,49.7081,49.7514,49.6044,49.6476,20067.0
2018-10-29 10:20:00,57.43,57.58,57.41,57.5,27647.0,49.6649,49.7946,49.6476,49.7254,27647.0
2018-10-29 10:25:00,57.5,57.66,57.46,57.64,29465.0,49.7254,49.8638,49.6908,49.8465,29465.0
2018-10-29 10:30:00,57.64,57.68,57.5,57.5,23035.0,49.8465,49.8811,49.7254,49.7254,23035.0
2018-10-29 10:35:00,57.48,57.48,57.34,57.41,23377.0,49.7081,49.7081,49.5871,49.6476,23377.0
2018-10-29 10:40:00,57.41,57.43,57.34,57.4,21024.0,49.6476,49.6649,49.5871,49.639,21024.0
2018-10-29 10:45:00,57.4,57.41,57.2,57.24,16773.0,49.639,49.6476,49.466,49.5006,16773.0
2018-10-29 10:50:00,57.24,57.56,57.24,57.56,21125.0,49.5006,49.7773,49.5006,49.7773,21125.0
2018-10-29 10:55:00,57.56,57.68,57.51,57.55,22796.0,49.7773,49.8811,49.7341,49.7687,22796.0
2018-10-29 11:00:00,57.59,57.69,57.55,57.55,17017.0,49.8033,49.8897,49.7687,49.7687,17017.0
2018-10-29 11:05:00,57.56,57.66,57.55,57.56,19132.0,49.7773,49.8638,49.7687,49.7773,19132.0
2018-10-29 11:10:00,57.56,57.64,57.47,57.5,34223.0,49.7773,49.8465,49.6995,49.7254,34223.0
2018-10-29 11:15:00,57.5,57.53,57.28,57.33,17933.0,49.7254,49.7514,49.5352,49.5784,17933.0
2018-10-29 11:20:00,57.33,57.47,57.32,57.37,23401.0,49.5784,49.6995,49.5698,49.613,23401.0
2018-10-29 11:25:00,57.38,57.51,57.37,57.51,24052.0,49.6217,49.7341,49.613,49.7341,24052.0
2018-10-29 11:30:00,57.51,57.56,57.5,57.55,15029.0,49.7341,49.7773,49.7254,49.7687,15029.0
2018-10-29 11:35:00,57.55,57.61,57.53,57.57,24978.0,49.7687,49.8206,49.7514,49.786,24978.0
2018-10-29 11:40:00,57.56,57.76,57.53,57.75,27814.0,49.7773,49.9503,49.7514,49.9416,27814.0
2018-10-29 11:45:00,57.76,57.77,57.64,57.73,14893.0,49.9503,49.9589,49.8465,49.9243,14893.0
2018-10-29 11:50:00,57.72,57.79,57.58,57.58,33192.0,49.9157,49.9762,49.7946,49.7946,33192.0
2018-10-29 11:55:00,57.57,57.57,57.3,57.33,34817.0,49.786,49.786,49.5525,49.5784,34817.0
2018-10-29 12:00:00,57.33,57.43,57.26,57.32,29849.0,49.5784,49.6649,49.5179,49.5698,29849.0
2018-10-29 12:05:00,57.33,57.34,57.2,57.21,33771.0,49.5784,49.5871,49.466,49.4746,33771.0
2018-10-29 12:10:00,57.21,57.22,57.11,57.13,24492.0,49.4746,49.4833,49.3882,49.4055,24492.0
2018-10-29 12:15:00,57.12,57.22,57.09,57.11,16570.0,49.3968,49.4833,49.3709,49.3882,16570.0
2018-10-29 12:20:00,57.12,57.16,57.03,57.12,31230.0,49.3968,49.4314,49.319,49.3968,31230.0
2018-10-29 12:25:00,57.12,57.19,57.07,57.14,24373.0,49.3968,49.4573,49.3536,49.4141,24373.0
2018-10-29 12:30:00,57.14,57.15,57.06,57.08,17418.0,49.4141,49.4228,49.3449,49.3622,17418.0
2018-10-29 12:35:00,57.1,57.27,57.1,57.22,31533.0,49.3795,49.5265,49.3795,49.4833,31533.0
2018-10-29 12:40:00,57.22,57.29,57.19,57.26,35673.0,49.4833,49.5438,49.4573,49.5179,35673.0
2018-10-29 12:45:00,57.28,57.31,57.18,57.19,50715.0,49.5352,49.5611,49.4487,49.4573,50715.0
2018-10-29 12:50:00,57.2,57.28,57.17,57.2,18467.0,49.466,49.5352,49.44,49.466,18467.0
2018-10-29 12:55:00,57.2,57.23,57.1,57.17,22385.0,49.466,49.4919,49.3795,49.44,22385.0
2018-10-29 13:00:00,57.18,57.34,57.14,57.3,48542.0,49.4487,49.5871,49.4141,49.5525,48542.0
2018-10-29 13:05:00,57.32,57.41,57.26,57.34,45151.0,49.5698,49.6476,49.5179,49.5871,45151.0
2018-10-29 13:10:00,57.34,57.43,57.28,57.33,49786.0,49.5871,49.6649,49.5352,49.5784,49786.0
2018-10-29 13:15:00,57.34,57.37,57.27,57.33,27329.0,49.5871,49.613,49.5265,49.5784,27329.0
2018-10-29 13:20:00,57.33,57.35,57.25,57.32,31792.0,49.5784,49.5957,49.5092,49.5698,31792.0
2018-10-29 13:25:00,57.32,57.32,57.23,57.25,18557.0,49.5698,49.5698,49.4919,49.5092,18557.0
2018-10-29 13:30:00,57.25,57.42,57.24,57.42,31255.0,49.5092,49.6562,49.5006,49.6562,31255.0
2018-10-29 13:35:00,57.45,57.46,57.37,57.43,14770.0,49.6822,49.6908,49.613,49.6649,14770.0
2018-10-29 13:40:00,57.44,57.44,57.33,57.42,16056.0,49.6735,49.6735,49.5784,49.6562,16056.0
2018-10-29 13:45:00,57.41,57.49,57.33,57.43,23252.0,49.6476,49.7168,49.5784,49.6649,23252.0
2018-10-29 13:50:00,57.43,57.65,57.42,57.58,19742.0,49.6649,49.8551,49.6562,49.7946,19742.0
2018-10-29 13:55:00,57.58,57.59,57.52,57.52,18391.0,49.7946,49.8033,49.7427,49.7427,18391.0
2018-10-29 14:00:00,57.52,57.58,57.44,57.57,20930.0,49.7427,49.7946,49.6735,49.786,20930.0
2018-10-29 14:05:00,57.55,57.62,57.49,57.52,17560.0,49.7687,49.8292,49.7168,49.7427,17560.0
2018-10-29 14:10:00,57.52,57.53,57.26,57.35,30927.0,49.7427,49.7514,49.5179,49.5957,30927.0
2018-10-29 14:15:00,57.34,57.34,57.25,57.29,29413.0,49.5871,49.5871,49.5092,49.5438,29413.0
2018-10-29 14:20:00,57.28,57.34,57.21,57.27,25749.0,49.5352,49.5871,49.4746,49.5265,25749.0
2018-10-29 14:25:00,57.26,57.33,57.17,57.17,28820.0,49.5179,49.5784,49.44,49.44,28820.0
2018-10-29 14:30:00,57.16,57.17,56.98,57.05,44671.0,49.4314,49.44,49.2757,49.3363,44671.0
2018-10-29 14:35:00,57.04,57.12,56.97,56.97,24520.0,49.3276,49.3968,49.2671,49.2671,24520.0
2018-10-29 14:40:00,56.98,57.09,56.96,56.97,55567.0,49.2757,49.3709,49.2584,49.2671,55567.0
2018-10-29 14:45:00,56.96,57.07,56.95,56.99,30735.0,49.2584,49.3536,49.2498,49.2844,30735.0
2018-10-29 14:50:00,56.98,57.02,56.89,56.97,26497.0,49.2757,49.3103,49.1979,49.2671,26497.0
2018-10-29 14:55:00,56.97,57.09,56.94,56.99,33532.0,49.2671,49.3709,49.2411,49.2844,33532.0
2018-10-29 15:00:00,57.01,57.01,56.67,56.68,55510.0,49.3017,49.3017,49.0077,49.0163,55510.0
2018-10-29 15:05:00,56.68,56.73,56.64,56.69,32967.0,49.0163,49.0595,48.9817,49.0249,32967.0
2018-10-29 15:10:00,56.7,56.71,56.5,56.54,40654.0,49.0336,49.0422,48.8606,48.8952,40654.0
2018-10-29 15:15:00,56.54,56.75,56.46,56.71,48332.0,48.8952,49.0768,48.826,49.0422,48332.0
2018-10-29 15:20:00,56.71,56.74,56.52,56.73,39913.0,49.0422,49.0682,48.8779,49.0595,39913.0
2018-10-29 15:25:00,56.73,56.8,56.62,56.65,53567.0,49.0595,49.1201,48.9644,48.9904,53567.0
2018-10-29 15:30:00,56.63,56.71,56.48,56.56,101141.0,48.9731,49.0422,48.8433,48.9125,101141.0
2018-10-29 15:35:00,56.56,56.58,56.42,56.53,74578.0,48.9125,48.9298,48.7915,48.8866,74578.0
2018-10-29 15:40:00,56.52,56.52,56.18,56.27,82171.0,48.8779,48.8779,48.5839,48.6617,82171.0
2018-10-29 15:45:00,56.26,56.81,56.2,56.7,82171.0,48.6531,49.1287,48.6012,49.0336,82171.0
2018-10-29 15:50:00,56.69,56.8,56.61,56.78,70782.0,49.0249,49.1201,48.9558,49.1028,70782.0
2018-10-29 15:55:00,56.77,56.85,56.62,56.85,148708.0,49.0941,49.1633,48.9644,49.1633,148708.0
2018-10-30 09:30:00,56.92,57.06,56.8,57.0,45630.0,49.2239,49.3449,49.1201,49.293,45630.0
2018-10-30 09:35:00,57.05,57.27,56.94,57.1,15672.0,49.3363,49.5265,49.2411,49.3795,15672.0
2018-10-30 09:40:00,57.17,57.68,57.16,57.59,34048.0,49.44,49.8811,49.4314,49.8033,34048.0
2018-10-30 09:45:00,57.56,57.82,57.48,57.8,36226.0,49.7773,50.0022,49.7081,49.9849,36226.0
2018-10-30 09:50:00,57.85,57.99,57.8,57.92,33298.0,50.0281,50.1492,49.9849,50.0886,33298.0
2018-10-30 09:55:00,57.92,58.12,57.9,58.1,39920.0,50.0886,50.2616,50.0713,50.2443,39920.0
2018-10-30 10:00:00,58.1,58.15,57.84,57.96,30926.0,50.2443,50.2875,50.0195,50.1232,30926.0
2018-10-30 10:05:00,57.97,58.01,57.8,57.8,27719.0,50.1319,50.1665,49.9849,49.9849,27719.0
2018-10-30 10:10:00,57.8,57.88,57.73,57.88,22079.0,49.9849,50.0541,49.9243,50.0541,22079.0
2018-10-30 10:15:00,57.91,57.93,57.78,57.89,31057.0,50.08,50.0973,49.9676,50.0627,31057.0
2018-10-30 10:20:00,57.88,57.99,57.79,57.87,38286.0,50.0541,50.1492,49.9762,50.0454,38286.0
2018-10-30 10:25:00,57.87,57.97,57.65,57.73,38805.0,50.0454,50.1319,49.8551,49.9243,38805.0
2018-10-30 10:30:00,57.74,57.78,57.65,57.75,17811.0,49.933,49.9676,49.8551,49.9416,17811.0
2018-10-30 10:35:00,57.75,57.75,57.51,57.66,24526.0,49.9416,49.9416,49.7341,49.8638,24526.0
2018-10-30 10:40:00,57.67,57.67,57.41,57.46,19119.0,49.8724,49.8724,49.6476,49.6908,19119.0
2018-10-30 10:45:00,57.46,57.65,57.44,57.65,18115.0,49.6908,49.8551,49.6735,49.8551,18115.0
2018-10-30 10:50:00,57.64,57.72,57.52,57.54,26558.0,49.8465,49.9157,49.7427,49.76,26558.0
2018-10-30 10:55:00,57.56,57.68,57.51,57.59,21963.0,49.7773,49.8811,49.7341,49.8033,21963.0
2018-10-30 11:00:00,57.6,57.62,57.42,57.49,21773.0,49.8119,49.8292,49.6562,49.7168,21773.0
2018-10-30 11:05:00,57.49,57.72,57.48,57.68,24748.0,49.7168,49.9157,49.7081,49.8811,24748.0
2018-10-30 11:10:00,57.69,57.7,57.46,57.48,36545.0,49.8897,49.8984,49.6908,49.7081,36545.0
2018-10-30 11:15:00,57.49,57.49,57.28,57.36,22407.0,49.7168,49.7168,49.5352,49.6044,22407.0
2018-10-30 11:20:00,57.4,57.57,57.38,57.52,19913.0,49.639,49.786,49.6217,49.7427,19913.0
2018-10-30 11:25:00,57.52,57.79,57.49,57.72,21004.0,49.7427,49.9762,49.7168,49.9157,21004.0
2018-10-30 11:30:00,57.75,57.78,57.68,57.71,12617.0,49.9416,49.9676,49.8811,49.907,12617.0
2018-10-30 11:35:00,57.73,57.85,57.71,57.82,27610.0,49.9243,50.0281,49.907,50.0022,27610.0
2018-10-30 11:40:00,57.85,57.95,57.83,57.88,50712.0,50.0281,50.1146,50.0108,50.0541,50712.0
2018-10-30 11:45:00,57.87,58.11,57.87,58.09,16755.0,50.0454,50.253,50.0454,50.2357,16755.0
2018-10-30 11:50:00,58.12,58.13,57.9,57.92,17738.0,50.2616,50.2702,50.0713,50.0886,17738.0
2018-10-30 11:55:00,57.92,58.0,57.86,57.87,17014.0,50.0886,50.1578,50.0368,50.0454,17014.0
2018-10-30 12:00:00,57.88,58.02,57.88,57.98,25887.0,50.0541,50.1751,50.0541,50.1405,25887.0
2018-10-30 12:05:00,57.98,58.09,57.96,58.03,20220.0,50.1405,50.2357,50.1232,50.1838,20220.0
2018-10-30 12:10:00,58.05,58.12,57.86,57.89,24062.0,50.2011,50.2616,50.0368,50.0627,24062.0
2018-10-30 12:15:00,57.9,57.94,57.79,57.88,18419.0,50.0713,50.1059,49.9762,50.0541,18419.0
2018-10-30 12:20:00,57.88,58.0,57.87,58.0,19266.0,50.0541,50.1578,50.0454,50.1578,19266.0
2018-10-30 12:25:00,58.01,58.07,57.99,58.02,14303.0,50.1665,50.2184,50.1492,50.1751,14303.0
2018-10-30 12:30:00,58.0,58.0,57.77,57.77,12712.0,50.1578,50.1578,49.9589,49.9589,12712.0
2018-10-30 12:35:00,57.77,57.88,57.77,57.84,13720.0,49.9589,50.0541,49.9589,50.0195,13720.0
2018-10-30 12:40:00,57.82,57.87,57.74,57.77,29205.0,50.0022,50.0454,49.933,49.9589,29205.0
2018-10-30 12:45:00,57.76,57.86,57.74,57.82,23902.0,49.9503,50.0368,49.933,50.0022,23902.0
2018-10-30 12:50:00,57.81,57.83,57.72,57.72,31923.0,49.9935,50.0108,49.9157,49.9157,31923.0
2018-10-30 12:55:00,57.72,57.74,57.48,57.51,22056.0,49.9157,49.933,49.7081,49.7341,22056.0
2018-10-30 13:00:00,57.51,57.54,57.47,57.53,12231.0,49.7341,49.76,49.6995,49.7514,12231.0
2018-10-30 13:05:00,57.53,57.58,57.43,57.43,17013.0,49.7514,49.7946,49.6649,49.6649,17013.0
2018-10-30 13:10:00,57.43,57.43,57.21,57.21,23216.0,49.6649,49.6649,49.4746,49.4746,23216.0
2018-10-30 13:15:00,57.24,57.47,57.24,57.42,22258.0,49.5006,49.6995,49.5006,49.6562,22258.0
2018-10-30 13:20:00,57.41,57.51,57.37,57.4,13485.0,49.6476,49.7341,49.613,49.639,13485.0
2018-10-30 13:25:00,57.42,57.43,57.25,57.29,14788.0,49.6562,49.6649,49.5092,49.5438,14788.0
2018-10-30 13:30:00,57.29,57.33,57.21,57.3,41182.0,49.5438,49.5784,49.4746,49.5525,41182.0
2018-10-30 13:35:00,57.3,57.39,57.22,57.33,13126.0,49.5525,49.6303,49.4833,49.5784,13126.0
2018-10-30 13:40:00,57.33,57.54,57.3,57.52,20266.0,49.5784,49.76,49.5525,49.7427,20266.0
2018-10-30 13:45:00,57.52,57.57,57.44,57.54,17036.0,49.7427,49.786,49.6735,49.76,17036.0
2018-10-30 13:50:00,57.55,57.55,57.33,57.38,49867.0,49.7687,49.7687,49.5784,49.6217,49867.0
2018-10-30 13:55:00,57.39,57.49,57.29,57.44,40200.0,49.6303,49.7168,49.5438,49.6735,40200.0
2018-10-30 14:00:00,57.45,57.55,57.35,57.37,32182.0,49.6822,49.7687,49.5957,49.613,32182.0
2018-10-30 14:05:00,57.39,57.43,57.32,57.33,20009.0,49.6303,49.6649,49.5698,49.5784,20009.0
2018-10-30 14:10:00,57.32,57.46,57.28,57.46,19671.0,49.5698,49.6908,49.5352,49.6908,19671.0
2018-10-30 14:15:00,57.47,57.5,57.42,57.46,27746.0,49.6995,49.7254,49.6562,49.6908,27746.0
2018-10-30 14:20:00,57.49,57.68,57.49,57.66,19874.0,49.7168,49.8811,49.7168,49.8638,19874.0
2018-10-30 14:25:00,57.67,57.69,57.49,57.57,21589.0,49.8724,49.8897,49.7168,49.786,21589.0
2018-10-30 14:30:00,57.57,57.7,57.5,57.68,22706.0,49.786,49.8984,49.7254,49.8811,22706.0
2018-10-30 14:35:00,57.68,57.69,57.59,57.62,18990.0,49.8811,49.8897,49.8033,49.8292,18990.0
2018-10-30 14:40:00,57.65,57.66,57.48,57.59,32207.0,49.8551,49.8638,49.7081,49.8033,32207.0
2018-10-30 14:45:00,57.58,57.65,57.56,57.65,26019.0,49.7946,49.8551,49.7773,49.8551,26019.0
2018-10-30 14:50:00,57.65,57.84,57.63,57.7,31805.0,49.8551,50.0195,49.8379,49.8984,31805.0
2018-10-30 14:55:00,57.7,57.79,57.64,57.64,62222.0,49.8984,49.9762,49.8465,49.8465,62222.0
2018-10-30 15:00:00,57.64,57.66,57.35,57.39,49395.0,49.8465,49.8638,49.5957,49.6303,49395.0
2018-10-30 15:05:00,57.39,57.5,57.35,57.47,33846.0,49.6303,49.7254,49.5957,49.6995,33846.0
2018-10-30 15:10:00,57.47,57.62,57.47,57.56,42400.0,49.6995,49.8292,49.6995,49.7773,42400.0
2018-10-30 15:15:00,57.55,57.61,57.41,57.5,45129.0,49.7687,49.8206,49.6476,49.7254,45129.0
2018-10-30 15:20:00,57.5,57.5,57.32,57.33,99176.0,49.7254,49.7254,49.5698,49.5784,99176.0
2018-10-30 15:25:00,57.33,57.62,57.31,57.61,51548.0,49.5784,49.8292,49.5611,49.8206,51548.0
2018-10-30 15:30:00,57.62,57.76,57.54,57.75,50806.0,49.8292,49.9503,49.76,49.9416,50806.0
2018-10-30 15:35:00,57.75,57.82,57.64,57.66,96049.0,49.9416,50.0022,49.8465,49.8638,96049.0
2018-10-30 15:40:00,57.65,57.74,57.63,57.67,95309.0,49.8551,49.933,49.8379,49.8724,95309.0
2018-10-30 15:45:00,57.66,57.82,57.54,57.8,144351.0,49.8638,50.0022,49.76,49.9849,144351.0
2018-10-30 15:50:00,57.79,57.85,57.75,57.81,103596.0,49.9762,50.0281,49.9416,49.9935,103596.0
2018-10-30 15:55:00,57.81,57.97,57.76,57.91,195578.0,49.9935,50.1319,49.9503,50.08,195578.0
2018-10-31 09:30:00,58.7,59.31,58.57,58.93,87250.0,50.7632,51.2907,50.6508,50.9621,87250.0
2018-10-31 09:35:00,58.99,58.99,58.66,58.72,31627.0,51.014,51.014,50.7286,50.7805,31627.0
2018-10-31 09:40:00,58.72,59.0,58.56,58.85,39250.0,50.7805,51.0226,50.6421,50.8929,39250.0
2018-10-31 09:45:00,58.85,59.07,58.83,58.9,23221.0,50.8929,51.0832,50.8756,50.9361,23221.0
2018-10-31 09:50:00,58.91,59.09,58.89,59.06,33377.0,50.9448,51.1004,50.9275,51.0745,33377.0
2018-10-31 09:55:00,59.06,59.25,58.99,59.22,22724.0,51.0745,51.2388,51.014,51.2129,22724.0
2018-10-31 10:00:00,59.22,59.3,59.16,59.26,28772.0,51.2129,51.2821,51.161,51.2475,28772.0
2018-10-31 10:05:00,59.26,59.38,59.15,59.23,36997.0,51.2475,51.3512,51.1523,51.2215,36997.0
2018-10-31 10:10:00,59.23,59.35,59.12,59.15,30582.0,51.2215,51.3253,51.1264,51.1523,30582.0
2018-10-31 10:15:00,59.15,59.22,59.08,59.17,37331.0,51.1523,51.2129,51.0918,51.1696,37331.0
2018-10-31 10:20:00,59.17,59.46,59.17,59.4,40320.0,51.1696,51.4204,51.1696,51.3685,40320.0
2018-10-31 10:25:00,59.41,59.5,59.37,59.38,27967.0,51.3772,51.455,51.3426,51.3512,27967.0
2018-10-31 10:30:00,59.4,59.57,59.37,59.57,27887.0,51.3685,51.5155,51.3426,51.5155,27887.0
2018-10-31 10:35:00,59.57,59.72,59.53,59.65,31841.0,51.5155,51.6453,51.481,51.5847,31841.0
2018-10-31 10:40:00,59.66,59.72,59.55,59.66,24413.0,51.5934,51.6453,51.4982,51.5934,24413.0
2018-10-31 10:45:00,59.66,59.7,59.31,59.33,33563.0,51.5934,51.628,51.2907,51.308,33563.0
2018-10-31 10:50:00,59.33,59.39,59.23,59.26,38866.0,51.308,51.3599,51.2215,51.2475,38866.0
2018-10-31 10:55:00,59.26,59.32,59.23,59.23,28012.0,51.2475,51.2993,51.2215,51.2215,28012.0
2018-10-31 11:00:00,59.24,59.26,59.04,59.04,28029.0,51.2302,51.2475,51.0572,51.0572,28029.0
2018-10-31 11:05:00,59.03,59.16,59.03,59.12,17627.0,51.0486,51.161,51.0486,51.1264,17627.0
2018-10-31 11:10:00,59.13,59.26,59.08,59.23,27179.0,51.135,51.2475,51.0918,51.2215,27179.0
2018-10-31 11:15:00,59.22,59.24,59.13,59.23,13878.0,51.2129,51.2302,51.135,51.2215,13878.0
2018-10-31 11:20:00,59.24,59.41,59.21,59.38,20567.0,51.2302,51.3772,51.2042,51.3512,20567.0
2018-10-31 11:25:00,59.38,59.52,59.38,59.48,19349.0,51.3512,51.4723,51.3512,51.4377,19349.0
2018-10-31 11:30:00,59.5,59.52,59.32,59.33,9591.0,51.455,51.4723,51.2993,51.308,9591.0
2018-10-31 11:35:00,59.33,59.47,59.32,59.46,24067.0,51.308,51.4291,51.2993,51.4204,24067.0
2018-10-31 11:40:00,59.5,59.54,59.35,59.35,20878.0,51.455,51.4896,51.3253,51.3253,20878.0
2018-10-31 11:45:00,59.33,59.46,59.32,59.44,14344.0,51.308,51.4204,51.2993,51.4031,14344.0
2018-10-31 11:50:00,59.45,59.55,59.45,59.52,18421.0,51.4118,51.4982,51.4118,51.4723,18421.0
2018-10-31 11:55:00,59.52,59.52,59.4,59.51,15934.0,51.4723,51.4723,51.3685,51.4637,15934.0
2018-10-31 12:00:00,59.51,59.53,59.22,59.22,15031.0,51.4637,51.481,51.2129,51.2129,15031.0
2018-10-31 12:05:00,59.22,59.24,59.14,59.2,15276.0,51.2129,51.2302,51.1437,51.1956,15276.0
2018-10-31 12:10:00,59.2,59.32,59.19,59.32,20570.0,51.1956,51.2993,51.1869,51.2993,20570.0
2018-10-31 12:15:00,59.32,59.33,59.05,59.14,10897.0,51.2993,51.308,51.0659,51.1437,10897.0
2018-10-31 12:20:00,59.15,59.22,59.08,59.2,28153.0,51.1523,51.2129,51.0918,51.1956,28153.0
2018-10-31 12:25:00,59.19,59.21,59.13,59.16,20641.0,51.1869,51.2042,51.135,51.161,20641.0
2018-10-31 12:30:00,59.17,59.17,59.05,59.1,9467.0,51.1696,51.1696,51.0659,51.1091,9467.0
2018-10-31 12:35:00,59.11,59.29,59.1,59.28,15539.0,51.1177,51.2734,51.1091,51.2648,15539.0
2018-10-31 12:40:00,59.27,59.41,59.25,59.38,27289.0,51.2561,51.3772,51.2388,51.3512,27289.0
2018-10-31 12:45:00,59.4,59.43,59.31,59.31,11602.0,51.3685,51.3945,51.2907,51.2907,11602.0
2018-10-31 12:50:00,59.31,59.39,59.26,59.37,15083.0,51.2907,51.3599,51.2475,51.3426,15083.0
2018-10-31 12:55:00,59.39,59.5,59.38,59.46,20503.0,51.3599,51.455,51.3512,51.4204,20503.0
2018-10-31 13:00:00,59.46,59.47,59.27,59.29,20814.0,51.4204,51.4291,51.2561,51.2734,20814.0
2018-10-31 13:05:00,59.3,59.4,59.3,59.37,25778.0,51.2821,51.3685,51.2821,51.3426,25778.0
2018-10-31 13:10:00,59.37,59.56,59.36,59.56,28712.0,51.3426,51.5069,51.3339,51.5069,28712.0
2018-10-31 13:15:00,59.54,59.56,59.43,59.47,22463.0,51.4896,51.5069,51.3945,51.4291,22463.0
2018-10-31 13:20:00,59.47,59.53,59.45,59.48,18526.0,51.4291,51.481,51.4118,51.4377,18526.0
2018-10-31 13:25:00,59.49,59.5,59.41,59.41,14704.0,51.4464,51.455,51.3772,51.3772,14704.0
2018-10-31 13:30:00,59.43,59.43,59.39,59.42,14336.0,51.3945,51.3945,51.3599,51.3858,14336.0
2018-10-31 13:35:00,59.42,59.42,59.33,59.37,15428.0,51.3858,51.3858,51.308,51.3426,15428.0
2018-10-31 13:40:00,59.38,59.44,59.35,59.44,17310.0,51.3512,51.4031,51.3253,51.4031,17310.0
2018-10-31 13:45:00,59.45,59.45,59.26,59.32,19830.0,51.4118,51.4118,51.2475,51.2993,19830.0
2018-10-31 13:50:00,59.32,59.32,59.21,59.22,25266.0,51.2993,51.2993,51.2042,51.2129,25266.0
2018-10-31 13:55:00,59.22,59.3,59.21,59.27,18749.0,51.2129,51.2821,51.2042,51.2561,18749.0
2018-10-31 14:00:00,59.27,59.38,59.18,59.38,30242.0,51.2561,51.3512,51.1783,51.3512,30242.0
2018-10-31 14:05:00,59.37,59.4,59.27,59.33,21782.0,51.3426,51.3685,51.2561,51.308,21782.0
2018-10-31 14:10:00,59.33,59.38,59.29,59.34,23329.0,51.308,51.3512,51.2734,51.3166,23329.0
2018-10-31 14:15:00,59.35,59.44,59.33,59.43,23400.0,51.3253,51.4031,51.308,51.3945,23400.0
2018-10-31 14:20:00,59.43,59.46,59.41,59.44,25323.0,51.3945,51.4204,51.3772,51.4031,25323.0
2018-10-31 14:25:00,59.43,59.46,59.36,59.46,14864.0,51.3945,51.4204,51.3339,51.4204,14864.0
2018-10-31 14:30:00,59.47,59.49,59.43,59.44,13576.0,51.4291,51.4464,51.3945,51.4031,13576.0
2018-10-31 14:35:00,59.45,59.53,59.42,59.51,16596.0,51.4118,51.481,51.3858,51.4637,16596.0
2018-10-31 14:40:00,59.51,59.53,59.43,59.44,23151.0,51.4637,51.481,51.3945,51.4031,23151.0
2018-10-31 14:45:00,59.44,59.45,59.28,59.31,23101.0,51.4031,51.4118,51.2648,51.2907,23101.0
2018-10-31 14:50:00,59.31,59.47,59.29,59.46,16259.0,51.2907,51.4291,51.2734,51.4204,16259.0
2018-10-31 14:55:00,59.47,59.53,59.45,59.49,20737.0,51.4291,51.481,51.4118,51.4464,20737.0
2018-10-31 15:00:00,59.49,59.58,59.46,59.54,18833.0,51.4464,51.5242,51.4204,51.4896,18833.0
2018-10-31 15:05:00,59.54,59.61,59.49,59.52,32938.0,51.4896,51.5501,51.4464,51.4723,32938.0
2018-10-31 15:10:00,59.52,59.63,59.49,59.62,24276.0,51.4723,51.5674,51.4464,51.5588,24276.0
2018-10-31 15:15:00,59.61,59.63,59.55,59.55,22343.0,51.5501,51.5674,51.4982,51.4982,22343.0
2018-10-31 15:20:00,59.56,59.6,59.47,59.53,29588.0,51.5069,51.5415,51.4291,51.481,29588.0
2018-10-31 15:25:00,59.53,59.53,59.41,59.5,29569.0,51.481,51.481,51.3772,51.455,29569.0
2018-10-31 15:30:00,59.49,59.49,59.36,59.39,43035.0,51.4464,51.4464,51.3339,51.3599,43035.0
2018-10-31 15:35:00,59.4,59.41,59.29,59.29,51926.0,51.3685,51.3772,51.2734,51.2734,51926.0
2018-10-31 15:40:00,59.3,59.44,59.3,59.34,60711.0,51.2821,51.4031,51.2821,51.3166,60711.0
2018-10-31 15:45:00,59.34,59.39,59.27,59.27,87671.0,51.3166,51.3599,51.2561,51.2561,87671.0
2018-10-31 15:50:00,59.27,59.3,59.18,59.2,60248.0,51.2561,51.2821,51.1783,51.1956,60248.0
2018-10-31 15:55:00,59.2,59.23,59.07,59.12,148375.0,51.1956,51.2215,51.0832,51.1264,148375.0
2018-11-01 09:30:00,59.68,59.84,59.47,59.51,50802.0,51.6107,51.749,51.4291,51.4637,50802.0
2018-11-01 09:35:00,59.56,59.6,59.29,59.33,22936.0,51.5069,51.5415,51.2734,51.308,22936.0
2018-11-01 09:40:00,59.32,59.4,59.14,59.37,24766.0,51.2993,51.3685,51.1437,51.3426,24766.0
2018-11-01 09:45:00,59.37,59.44,59.11,59.14,28892.0,51.3426,51.4031,51.1177,51.1437,28892.0
2018-11-01 09:50:00,59.11,59.34,59.06,59.33,26717.0,51.1177,51.3166,51.0745,51.308,26717.0
2018-11-01 09:55:00,59.36,59.36,59.09,59.11,24901.0,51.3339,51.3339,51.1004,51.1177,24901.0
2018-11-01 10:00:00,59.09,59.18,59.01,59.14,28161.0,51.1004,51.1783,51.0313,51.1437,28161.0
2018-11-01 10:05:00,59.16,59.17,58.78,58.96,40246.0,51.161,51.1696,50.8324,50.988,40246.0
2018-11-01 10:10:00,58.98,59.45,58.97,59.35,35849.0,51.0053,51.4118,50.9967,51.3253,35849.0
2018-11-01 10:15:00,59.35,59.47,59.34,59.43,21204.0,51.3253,51.4291,51.3166,51.3945,21204.0
2018-11-01 10:20:00,59.43,59.45,59.29,59.45,17982.0,51.3945,51.4118,51.2734,51.4118,17982.0
2018-11-01 10:25:00,59.47,59.6,59.47,59.59,25652.0,51.4291,51.5415,51.4291,51.5328,25652.0
2018-11-01 10:30:00,59.6,59.77,59.54,59.73,19652.0,51.5415,51.6885,51.4896,51.6539,19652.0
2018-11-01 10:35:00,59.73,59.88,59.7,59.8,26648.0,51.6539,51.7836,51.628,51.7144,26648.0
2018-11-01 10:40:00,59.79,59.97,59.78,59.93,50030.0,51.7058,51.8615,51.6972,51.8269,50030.0
2018-11-01 10:45:00,59.93,59.97,59.84,59.87,16290.0,51.8269,51.8615,51.749,51.775,16290.0
2018-11-01 10:50:00,59.89,59.99,59.89,59.91,15494.0,51.7923,51.8788,51.7923,51.8096,15494.0
2018-11-01 10:55:00,59.89,59.97,59.81,59.96,16937.0,51.7923,51.8615,51.7231,51.8528,16937.0
2018-11-01 11:00:00,59.97,60.04,59.65,59.65,25433.0,51.8615,51.922,51.5847,51.5847,25433.0
2018-11-01 11:05:00,59.7,59.91,59.7,59.86,24957.0,51.628,51.8096,51.628,51.7663,24957.0
2018-11-01 11:10:00,59.87,59.89,59.76,59.79,24891.0,51.775,51.7923,51.6799,51.7058,24891.0
2018-11-01 11:15:00,59.78,59.8,59.63,59.78,17227.0,51.6972,51.7144,51.5674,51.6972,17227.0
2018-11-01 11:20:00,59.79,59.94,59.76,59.91,17304.0,51.7058,51.8355,51.6799,51.8096,17304.0
2018-11-01 11:25:00,59.91,59.93,59.85,59.85,13721.0,51.8096,51.8269,51.7577,51.7577,13721.0
2018-11-01 11:30:00,59.85,59.86,59.59,59.68,13255.0,51.7577,51.7663,51.5328,51.6107,13255.0
2018-11-01 11:35:00,59.69,59.84,59.68,59.75,23388.0,51.6193,51.749,51.6107,51.6712,23388.0
2018-11-01 11:40:00,59.76,59.86,59.73,59.84,28167.0,51.6799,51.7663,51.6539,51.749,28167.0
2018-11-01 11:45:00,59.84,59.88,59.74,59.81,13210.0,51.749,51.7836,51.6626,51.7231,13210.0
2018-11-01 11:50:00,59.83,59.83,59.7,59.74,19415.0,51.7404,51.7404,51.628,51.6626,19415.0
2018-11-01 11:55:00,59.74,59.8,59.58,59.59,21515.0,51.6626,51.7144,51.5242,51.5328,21515.0
2018-11-01 12:00:00,59.6,59.6,59.46,59.51,13164.0,51.5415,51.5415,51.4204,51.4637,13164.0
2018-11-01 12:05:00,59.51,59.66,59.5,59.64,16529.0,51.4637,51.5934,51.455,51.5761,16529.0
2018-11-01 12:10:00,59.64,59.7,59.58,59.67,17759.0,51.5761,51.628,51.5242,51.602,17759.0
2018-11-01 12:15:00,59.66,59.67,59.48,59.52,9312.0,51.5934,51.602,51.4377,51.4723,9312.0
2018-11-01 12:20:00,59.5,59.62,59.49,59.59,10042.0,51.455,51.5588,51.4464,51.5328,10042.0
2018-11-01 12:25:00,59.59,59.71,59.58,59.71,15656.0,51.5328,51.6366,51.5242,51.6366,15656.0
2018-11-01 12:30:00,59.7,59.77,59.68,59.7,10416.0,51.628,51.6885,51.6107,51.628,10416.0
2018-11-01 12:35:00,59.7,59.81,59.64,59.81,15013.0,51.628,51.7231,51.5761,51.7231,15013.0
2018-11-01 12:40:00,59.81,59.94,59.79,59.93,18103.0,51.7231,51.8355,51.7058,51.8269,18103.0
2018-11-01 12:45:00,59.94,59.99,59.85,59.99,10628.0,51.8355,51.8788,51.7577,51.8788,10628.0
2018-11-01 12:50:00,59.99,60.09,59.97,60.05,22196.0,51.8788,51.9652,51.8615,51.9306,22196.0
2018-11-01 12:55:00,60.06,60.09,59.98,60.09,19848.0,51.9393,51.9652,51.8701,51.9652,19848.0
2018-11-01 13:00:00,60.09,60.1,59.96,59.98,13575.0,51.9652,51.9739,51.8528,51.8701,13575.0
2018-11-01 13:05:00,59.99,59.99,59.87,59.9,13337.0,51.8788,51.8788,51.775,51.8009,13337.0
2018-11-01 13:10:00,59.9,60.01,59.88,59.99,12887.0,51.8009,51.8961,51.7836,51.8788,12887.0
2018-11-01 13:15:00,59.99,60.06,59.93,60.02,26713.0,51.8788,51.9393,51.8269,51.9047,26713.0
2018-11-01 13:20:00,60.02,60.05,59.98,59.98,22604.0,51.9047,51.9306,51.8701,51.8701,22604.0
2018-11-01 13:25:00,59.99,60.07,59.96,60.06,13034.0,51.8788,51.9479,51.8528,51.9393,13034.0
2018-11-01 13:30:00,60.06,60.09,60.0,60.09,11772.0,51.9393,51.9652,51.8874,51.9652,11772.0
2018-11-01 13:35:00,60.09,60.09,59.95,59.98,22833.0,51.9652,51.9652,51.8442,51.8701,22833.0
2018-11-01 13:40:00,59.99,60.03,59.95,60.03,16550.0,51.8788,51.9133,51.8442,51.9133,16550.0
2018-11-01 13:45:00,60.03,60.03,59.88,59.91,18898.0,51.9133,51.9133,51.7836,51.8096,18898.0
2018-11-01 13:50:00,59.91,59.96,59.87,59.94,13954.0,51.8096,51.8528,51.775,51.8355,13954.0
2018-11-01 13:55:00,59.94,59.97,59.89,59.93,11398.0,51.8355,51.8615,51.7923,51.8269,11398.0
2018-11-01 14:00:00,59.92,59.99,59.88,59.91,22602.0,51.8182,51.8788,51.7836,51.8096,22602.0
2018-11-01 14:05:00,59.91,59.91,59.79,59.83,30881.0,51.8096,51.8096,51.7058,51.7404,30881.0
2018-11-01 14:10:00,59.84,59.87,59.8,59.86,13838.0,51.749,51.775,51.7144,51.7663,13838.0
2018-11-01 14:15:00,59.87,59.9,59.82,59.9,14532.0,51.775,51.8009,51.7317,51.8009,14532.0
2018-11-01 14:20:00,59.91,59.94,59.84,59.94,12772.0,51.8096,51.8355,51.749,51.8355,12772.0
2018-11-01 14:25:00,59.94,59.96,59.85,59.87,16854.0,51.8355,51.8528,51.7577,51.775,16854.0
2018-11-01 14:30:00,59.87,59.92,59.8,59.84,18832.0,51.775,51.8182,51.7144,51.749,18832.0
2018-11-01 14:35:00,59.84,59.89,59.83,59.88,14605.0,51.749,51.7923,51.7404,51.7836,14605.0
2018-11-01 14:40:00,59.88,59.88,59.84,59.86,12038.0,51.7836,51.7836,51.749,51.7663,12038.0
2018-11-01 14:45:00,59.87,59.89,59.78,59.81,12701.0,51.775,51.7923,51.6972,51.7231,12701.0
2018-11-01 14:50:00,59.82,59.88,59.81,59.87,14001.0,51.7317,51.7836,51.7231,51.775,14001.0
2018-11-01 14:55:00,59.87,59.89,59.82,59.89,15228.0,51.775,51.7923,51.7317,51.7923,15228.0
2018-11-01 15:00:00,59.89,59.91,59.82,59.84,14225.0,51.7923,51.8096,51.7317,51.749,14225.0
2018-11-01 15:05:00,59.85,59.86,59.76,59.84,21267.0,51.7577,51.7663,51.6799,51.749,21267.0
2018-11-01 15:10:00,59.85,59.87,59.79,59.84,17685.0,51.7577,51.775,51.7058,51.749,17685.0
2018-11-01 15:15:00,59.85,59.85,59.79,59.84,17257.0,51.7577,51.7577,51.7058,51.749,17257.0
2018-11-01 15:20:00,59.85,59.91,59.82,59.91,22718.0,51.7577,51.8096,51.7317,51.8096,22718.0
2018-11-01 15:25:00,59.92,59.99,59.89,59.99,27519.0,51.8182,51.8788,51.7923,51.8788,27519.0
2018-11-01 15:30:00,59.99,60.05,59.94,60.04,45770.0,51.8788,51.9306,51.8355,51.922,45770.0
2018-11-01 15:35:00,60.04,60.12,60.03,60.08,43395.0,51.922,51.9912,51.9133,51.9566,43395.0
2018-11-01 15:40:00,60.08,60.15,59.98,60.15,47089.0,51.9566,52.0171,51.8701,52.0171,47089.0
2018-11-01 15:45:00,60.14,60.15,59.96,60.07,82460.0,52.0085,52.0171,51.8528,51.9479,82460.0
2018-11-01 15:50:00,60.06,60.07,59.89,59.9,67630.0,51.9393,51.9479,51.7923,51.8009,67630.0
2018-11-01 15:55:00,59.91,60.07,59.91,60.0,202641.0,51.8096,51.9479,51.8096,51.8874,202641.0
2018-11-02 09:30:00,60.58,60.65,60.03,60.03,44691.0,52.389,52.4495,51.9133,51.9133,44691.0
2018-11-02 09:35:00,60.02,60.4,59.97,60.34,29124.0,51.9047,52.2333,51.8615,52.1814,29124.0
2018-11-02 09:40:00,60.34,60.58,60.32,60.54,43651.0,52.1814,52.389,52.1641,52.3544,43651.0
2018-11-02 09:45:00,60.54,60.87,60.54,60.77,44765.0,52.3544,52.6398,52.3544,52.5533,44765.0
2018-11-02 09:50:00,60.77,60.87,60.54,60.54,28241.0,52.5533,52.6398,52.3544,52.3544,28241.0
2018-11-02 09:55:00,60.51,60.54,60.31,60.45,28356.0,52.3284,52.3544,52.1555,52.2766,28356.0
2018-11-02 10:00:00,60.43,60.45,60.19,60.24,33870.0,52.2593,52.2766,52.0517,52.095,33870.0
2018-11-02 10:05:00,60.22,60.24,60.07,60.11,33803.0,52.0777,52.095,51.9479,51.9825,33803.0
2018-11-02 10:10:00,60.14,60.44,60.13,60.34,42314.0,52.0085,52.2679,51.9998,52.1814,42314.0
2018-11-02 10:15:00,60.34,60.34,60.13,60.32,22977.0,52.1814,52.1814,51.9998,52.1641,22977.0
2018-11-02 10:20:00,60.32,60.41,60.26,60.31,31386.0,52.1641,52.242,52.1123,52.1555,31386.0
2018-11-02 10:25:00,60.32,60.47,60.15,60.15,24072.0,52.1641,52.2939,52.0171,52.0171,24072.0
2018-11-02 10:30:00,60.15,60.24,60.01,60.03,22905.0,52.0171,52.095,51.8961,51.9133,22905.0
2018-11-02 10:35:00,60.03,60.13,60.01,60.06,24987.0,51.9133,51.9998,51.8961,51.9393,24987.0
2018-11-02 10:40:00,60.06,60.13,59.91,60.06,38036.0,51.9393,51.9998,51.8096,51.9393,38036.0
2018-11-02 10:45:00,60.1,60.17,60.06,60.09,28436.0,51.9739,52.0344,51.9393,51.9652,28436.0
2018-11-02 10:50:00,60.09,60.43,60.07,60.41,29521.0,51.9652,52.2593,51.9479,52.242,29521.0
2018-11-02 10:55:00,60.41,60.53,60.37,60.45,33565.0,52.242,52.3457,52.2074,52.2766,33565.0
2018-11-02 11:00:00,60.46,60.48,60.13,60.15,30654.0,52.2852,52.3025,51.9998,52.0171,30654.0
2018-11-02 11:05:00,60.16,60.33,60.06,60.32,29758.0,52.0258,52.1728,51.9393,52.1641,29758.0
2018-11-02 11:10:00,60.32,60.4,60.12,60.13,26404.0,52.1641,52.2333,51.9912,51.9998,26404.0
2018-11-02 11:15:00,60.12,60.16,59.88,59.93,24606.0,51.9912,52.0258,51.7836,51.8269,24606.0
2018-11-02 11:20:00,59.93,59.99,59.8,59.99,28092.0,51.8269,51.8788,51.7144,51.8788,28092.0
2018-11-02 11:25:00,59.99,60.0,59.8,59.94,35459.0,51.8788,51.8874,51.7144,51.8355,35459.0
2018-11-02 11:30:00,59.93,60.04,59.86,59.95,19808.0,51.8269,51.922,51.7663,51.8442,19808.0
2018-11-02 11:35:00,59.97,60.0,59.85,59.92,20709.0,51.8615,51.8874,51.7577,51.8182,20709.0
2018-11-02 11:40:00,59.94,59.95,59.77,59.8,30513.0,51.8355,51.8442,51.6885,51.7144,30513.0
2018-11-02 11:45:00,59.8,59.86,59.67,59.86,22608.0,51.7144,51.7663,51.602,51.7663,22608.0
2018-11-02 11:50:00,59.87,60.0,59.8,59.87,40433.0,51.775,51.8874,51.7144,51.775,40433.0
2018-11-02 11:55:00,59.85,60.01,59.85,60.0,16472.0,51.7577,51.8961,51.7577,51.8874,16472.0
2018-11-02 12:00:00,60.01,60.04,59.74,59.84,23647.0,51.8961,51.922,51.6626,51.749,23647.0
2018-11-02 12:05:00,59.86,59.98,59.75,59.79,26685.0,51.7663,51.8701,51.6712,51.7058,26685.0
2018-11-02 12:10:00,59.77,59.88,59.75,59.85,29471.0,51.6885,51.7836,51.6712,51.7577,29471.0
2018-11-02 12:15:00,59.85,59.91,59.81,59.86,14800.0,51.7577,51.8096,51.7231,51.7663,14800.0
2018-11-02 12:20:00,59.86,59.87,59.8,59.82,12898.0,51.7663,51.775,51.7144,51.7317,12898.0
2018-11-02 12:25:00,59.84,59.92,59.84,59.91,20966.0,51.749,51.8182,51.749,51.8096,20966.0
2018-11-02 12:30:00,59.91,59.93,59.54,59.56,39505.0,51.8096,51.8269,51.4896,51.5069,39505.0
2018-11-02 12:35:00,59.56,59.64,59.49,59.54,18835.0,51.5069,51.5761,51.4464,51.4896,18835.0
2018-11-02 12:40:00,59.52,59.67,59.52,59.63,17434.0,51.4723,51.602,51.4723,51.5674,17434.0
2018-11-02 12:45:00,59.63,59.67,59.58,59.67,14244.0,51.5674,51.602,51.5242,51.602,14244.0
2018-11-02 12:50:00,59.68,59.7,59.52,59.55,29056.0,51.6107,51.628,51.4723,51.4982,29056.0
2018-11-02 12:55:00,59.55,59.67,59.5,59.67,25388.0,51.4982,51.602,51.455,51.602,25388.0
2018-11-02 13:00:00,59.67,59.67,59.49,59.52,16867.0,51.602,51.602,51.4464,51.4723,16867.0
2018-11-02 13:05:00,59.52,59.62,59.47,59.62,19093.0,51.4723,51.5588,51.4291,51.5588,19093.0
2018-11-02 13:10:00,59.62,59.77,59.6,59.76,23547.0,51.5588,51.6885,51.5415,51.6799,23547.0
2018-11-02 13:15:00,59.78,59.79,59.72,59.79,18054.0,51.6972,51.7058,51.6453,51.7058,18054.0
2018-11-02 13:20:00,59.79,59.84,59.76,59.83,26149.0,51.7058,51.749,51.6799,51.7404,26149.0
2018-11-02 13:25:00,59.84,59.86,59.76,59.81,18372.0,51.749,51.7663,51.6799,51.7231,18372.0
2018-11-02 13:30:00,59.81,59.83,59.75,59.79,13622.0,51.7231,51.7404,51.6712,51.7058,13622.0
2018-11-02 13:35:00,59.8,59.85,59.71,59.85,16136.0,51.7144,51.7577,51.6366,51.7577,16136.0
2018-11-02 13:40:00,59.85,60.0,59.79,59.94,30969.0,51.7577,51.8874,51.7058,51.8355,30969.0
2018-11-02 13:45:00,59.93,60.0,59.91,59.94,15814.0,51.8269,51.8874,51.8096,51.8355,15814.0
2018-11-02 13:50:00,59.96,60.02,59.9,59.98,30165.0,51.8528,51.9047,51.8009,51.8701,30165.0
2018-11-02 13:55:00,59.98,60.14,59.98,60.14,53776.0,51.8701,52.0085,51.8701,52.0085,53776.0
2018-11-02 14:00:00,60.16,60.16,60.02,60.03,26694.0,52.0258,52.0258,51.9047,51.9133,26694.0
2018-11-02 14:05:00,60.02,60.05,59.94,59.97,25616.0,51.9047,51.9306,51.8355,51.8615,25616.0
2018-11-02 14:10:00,59.97,59.99,59.88,59.9,16563.0,51.8615,51.8788,51.7836,51.8009,16563.0
2018-11-02 14:15:00,59.9,59.94,59.81,59.86,26070.0,51.8009,51.8355,51.7231,51.7663,26070.0
2018-11-02 14:20:00,59.85,59.92,59.8,59.91,16241.0,51.7577,51.8182,51.7144,51.8096,16241.0
2018-11-02 14:25:00,59.92,60.5,59.91,60.47,31975.0,51.8182,52.3198,51.8096,52.2939,31975.0
2018-11-02 14:30:00,60.49,60.51,60.23,60.44,35387.0,52.3112,52.3284,52.0863,52.2679,35387.0
2018-11-02 14:35:00,60.41,60.47,60.34,60.44,26453.0,52.242,52.2939,52.1814,52.2679,26453.0
2018-11-02 14:40:00,60.44,60.56,60.34,60.39,27116.0,52.2679,52.3717,52.1814,52.2247,27116.0
2018-11-02 14:45:00,60.41,60.41,60.29,60.36,16755.0,52.242,52.242,52.1382,52.1987,16755.0
2018-11-02 14:50:00,60.36,60.46,60.35,60.45,21256.0,52.1987,52.2852,52.1901,52.2766,21256.0
2018-11-02 14:55:00,60.46,60.53,60.42,60.46,23495.0,52.2852,52.3457,52.2506,52.2852,23495.0
2018-11-02 15:00:00,60.47,60.51,60.25,60.36,30639.0,52.2939,52.3284,52.1036,52.1987,30639.0
2018-11-02 15:05:00,60.4,60.51,60.37,60.47,25248.0,52.2333,52.3284,52.2074,52.2939,25248.0
2018-11-02 15:10:00,60.47,60.67,60.46,60.58,34758.0,52.2939,52.4668,52.2852,52.389,34758.0
2018-11-02 15:15:00,60.6,60.62,60.45,60.58,29954.0,52.4063,52.4236,52.2766,52.389,29954.0
2018-11-02 15:20:00,60.6,60.66,60.6,60.65,36794.0,52.4063,52.4582,52.4063,52.4495,36794.0
2018-11-02 15:25:00,60.66,60.67,60.52,60.61,30591.0,52.4582,52.4668,52.3371,52.4149,30591.0
2018-11-02 15:30:00,60.61,60.61,60.49,60.55,31863.0,52.4149,52.4149,52.3112,52.363,31863.0
2018-11-02 15:35:00,60.56,60.61,60.47,60.6,52331.0,52.3717,52.4149,52.2939,52.4063,52331.0
2018-11-02 15:40:00,60.6,60.73,60.6,60.6,65478.0,52.4063,52.5187,52.4063,52.4063,65478.0
2018-11-02 15:45:00,60.6,60.63,60.49,60.57,57041.0,52.4063,52.4322,52.3112,52.3803,57041.0
2018-11-02 15:50:00,60.57,60.63,60.52,60.53,46333.0,52.3803,52.4322,52.3371,52.3457,46333.0
2018-11-02 15:55:00,60.53,60.58,60.41,60.51,103859.0,52.3457,52.389,52.242,52.3284,103859.0
2018-11-05 09:30:00,60.79,61.17,60.75,61.15,74163.0,52.5706,52.8992,52.536,52.8819,74163.0
2018-11-05 09:35:00,61.16,61.33,61.13,61.22,35462.0,52.8906,53.0376,52.8646,52.9424,35462.0
2018-11-05 09:40:00,61.25,61.32,61.09,61.21,29904.0,52.9684,53.0289,52.83,52.9338,29904.0
2018-11-05 09:45:00,61.2,61.26,60.99,61.19,48003.0,52.9252,52.977,52.7435,52.9165,48003.0
2018-11-05 09:50:00,61.19,61.64,61.17,61.34,98652.0,52.9165,53.3057,52.8992,53.0462,98652.0
2018-11-05 09:55:00,61.37,61.57,61.28,61.36,78216.0,53.0722,53.2451,52.9943,53.0635,78216.0
2018-11-05 10:00:00,61.4,61.45,61.15,61.3,24776.0,53.0981,53.1414,52.8819,53.0116,24776.0
2018-11-05 10:05:00,61.29,61.33,61.11,61.11,24298.0,53.003,53.0376,52.8473,52.8473,24298.0
2018-11-05 10:10:00,61.08,61.32,61.02,61.29,24471.0,52.8214,53.0289,52.7695,53.003,24471.0
2018-11-05 10:15:00,61.29,61.41,61.21,61.38,32058.0,53.003,53.1068,52.9338,53.0808,32058.0
2018-11-05 10:20:00,61.38,61.38,61.26,61.36,32364.0,53.0808,53.0808,52.977,53.0635,32364.0
2018-11-05 10:25:00,61.35,61.49,61.29,61.47,37523.0,53.0549,53.1759,53.003,53.1586,37523.0
2018-11-05 10:30:00,61.47,61.52,61.43,61.44,25674.0,53.1586,53.2019,53.1241,53.1327,25674.0
2018-11-05 10:35:00,61.44,61.63,61.41,61.45,44843.0,53.1327,53.297,53.1068,53.1414,44843.0
2018-11-05 10:40:00,61.45,61.61,61.42,61.49,48606.0,53.1414,53.2797,53.1154,53.1759,48606.0
2018-11-05 10:45:00,61.48,61.72,61.37,61.7,54048.0,53.1673,53.3748,53.0722,53.3575,54048.0
2018-11-05 10:50:00,61.69,61.83,61.59,61.82,43720.0,53.3489,53.47,53.2624,53.4613,43720.0
2018-11-05 10:55:00,61.82,61.93,61.74,61.93,24822.0,53.4613,53.5565,53.3921,53.5565,24822.0
2018-11-05 11:00:00,61.93,61.98,61.89,61.97,26872.0,53.5565,53.5997,53.5219,53.591,26872.0
2018-11-05 11:05:00,61.98,62.08,61.96,62.04,68736.0,53.5997,53.6862,53.5824,53.6516,68736.0
2018-11-05 11:10:00,62.03,62.12,62.0,62.07,42281.0,53.6429,53.7208,53.617,53.6775,42281.0
2018-11-05 11:15:00,62.06,62.2,62.04,62.15,43973.0,53.6689,53.7899,53.6516,53.7467,43973.0
2018-11-05 11:20:00,62.14,62.15,61.98,62.01,30329.0,53.7381,53.7467,53.5997,53.6256,30329.0
2018-11-05 11:25:00,62.01,62.04,61.79,61.8,28190.0,53.6256,53.6516,53.4354,53.444,28190.0
2018-11-05 11:30:00,61.8,61.92,61.8,61.84,32835.0,53.444,53.5478,53.444,53.4786,32835.0
2018-11-05 11:35:00,61.81,61.81,61.71,61.77,18812.0,53.4527,53.4527,53.3662,53.4181,18812.0
2018-11-05 11:40:00,61.78,61.8,61.59,61.64,20500.0,53.4267,53.444,53.2624,53.3057,20500.0
2018-11-05 11:45:00,61.63,61.74,61.54,61.68,34509.0,53.297,53.3921,53.2192,53.3403,34509.0
2018-11-05 11:50:00,61.67,61.84,61.67,61.79,18569.0,53.3316,53.4786,53.3316,53.4354,18569.0
2018-11-05 11:55:00,61.79,61.79,61.66,61.7,16408.0,53.4354,53.4354,53.323,53.3575,16408.0
2018-11-05 12:00:00,61.69,61.79,61.62,61.63,23783.0,53.3489,53.4354,53.2884,53.297,23783.0
2018-11-05 12:05:00,61.64,61.69,61.58,61.66,16497.0,53.3057,53.3489,53.2538,53.323,16497.0
2018-11-05 12:10:00,61.66,61.66,61.53,61.61,14682.0,53.323,53.323,53.2105,53.2797,14682.0
2018-11-05 12:15:00,61.6,61.6,61.4,61.41,21418.0,53.2711,53.2711,53.0981,53.1068,21418.0
2018-11-05 12:20:00,61.42,61.54,61.38,61.45,14423.0,53.1154,53.2192,53.0808,53.1414,14423.0
2018-11-05 12:25:00,61.45,61.47,61.35,61.47,16896.0,53.1414,53.1586,53.0549,53.1586,16896.0
2018-11-05 12:30:00,61.45,61.45,61.36,61.4,18592.0,53.1414,53.1414,53.0635,53.0981,18592.0
2018-11-05 12:35:00,61.4,61.42,61.32,61.32,16975.0,53.0981,53.1154,53.0289,53.0289,16975.0
2018-11-05 12:40:00,61.32,61.33,61.25,61.3,16833.0,53.0289,53.0376,52.9684,53.0116,16833.0
2018-11-05 12:45:00,61.3,61.35,61.27,61.35,15004.0,53.0116,53.0549,52.9857,53.0549,15004.0
2018-11-05 12:50:00,61.35,61.39,61.3,61.32,40619.0,53.0549,53.0895,53.0116,53.0289,40619.0
2018-11-05 12:55:00,61.33,61.39,61.29,61.38,14579.0,53.0376,53.0895,53.003,53.0808,14579.0
2018-11-05 13:00:00,61.39,61.5,61.36,61.5,27714.0,53.0895,53.1846,53.0635,53.1846,27714.0
2018-11-05 13:05:00,61.49,61.55,61.43,61.55,23987.0,53.1759,53.2278,53.1241,53.2278,23987.0
2018-11-05 13:10:00,61.55,61.55,61.41,61.42,30059.0,53.2278,53.2278,53.1068,53.1154,30059.0
2018-11-05 13:15:00,61.42,61.51,61.39,61.43,24346.0,53.1154,53.1932,53.0895,53.1241,24346.0
2018-11-05 13:20:00,61.44,61.48,61.42,61.43,13042.0,53.1327,53.1673,53.1154,53.1241,13042.0
2018-11-05 13:25:00,61.43,61.45,61.37,61.41,19955.0,53.1241,53.1414,53.0722,53.1068,19955.0
2018-11-05 13:30:00,61.41,61.5,61.4,61.5,19603.0,53.1068,53.1846,53.0981,53.1846,19603.0
2018-11-05 13:35:00,61.5,61.57,61.5,61.55,16104.0,53.1846,53.2451,53.1846,53.2278,16104.0
2018-11-05 13:40:00,61.55,61.6,61.53,61.58,27241.0,53.2278,53.2711,53.2105,53.2538,27241.0
2018-11-05 13:45:00,61.58,61.63,61.56,61.63,12689.0,53.2538,53.297,53.2365,53.297,12689.0
2018-11-05 13:50:00,61.62,61.63,61.57,61.59,18536.0,53.2884,53.297,53.2451,53.2624,18536.0
2018-11-05 13:55:00,61.58,61.68,61.57,61.6,75147.0,53.2538,53.3403,53.2451,53.2711,75147.0
2018-11-05 14:00:00,61.6,61.6,61.45,61.47,18332.0,53.2711,53.2711,53.1414,53.1586,18332.0
2018-11-05 14:05:00,61.48,61.52,61.48,61.51,14413.0,53.1673,53.2019,53.1673,53.1932,14413.0
2018-11-05 14:10:00,61.51,61.6,61.51,61.59,23471.0,53.1932,53.2711,53.1932,53.2624,23471.0
2018-11-05 14:15:00,61.58,61.63,61.5,61.58,18344.0,53.2538,53.297,53.1846,53.2538,18344.0
2018-11-05 14:20:00,61.58,61.71,61.58,61.64,18192.0,53.2538,53.3662,53.2538,53.3057,18192.0
2018-11-05 14:25:00,61.63,61.65,61.61,61.64,16910.0,53.297,53.3143,53.2797,53.3057,16910.0
2018-11-05 14:30:00,61.65,61.65,61.49,61.5,20705.0,53.3143,53.3143,53.1759,53.1846,20705.0
2018-11-05 14:35:00,61.5,61.6,61.44,61.54,47311.0,53.1846,53.2711,53.1327,53.2192,47311.0
2018-11-05 14:40:00,61.55,61.59,61.51,61.59,31668.0,53.2278,53.2624,53.1932,53.2624,31668.0
2018-11-05 14:45:00,61.61,61.63,61.47,61.55,44690.0,53.2797,53.297,53.1586,53.2278,44690.0
2018-11-05 14:50:00,61.54,61.59,61.48,61.56,63539.0,53.2192,53.2624,53.1673,53.2365,63539.0
2018-11-05 14:55:00,61.56,61.61,61.48,61.48,24992.0,53.2365,53.2797,53.1673,53.1673,24992.0
2018-11-05 15:00:00,61.49,61.5,61.43,61.43,20015.0,53.1759,53.1846,53.1241,53.1241,20015.0
2018-11-05 15:05:00,61.44,61.47,61.36,61.36,15750.0,53.1327,53.1586,53.0635,53.0635,15750.0
2018-11-05 15:10:00,61.36,61.51,61.36,61.42,24518.0,53.0635,53.1932,53.0635,53.1154,24518.0
2018-11-05 15:15:00,61.42,61.42,61.28,61.3,23196.0,53.1154,53.1154,52.9943,53.0116,23196.0
2018-11-05 15:20:00,61.31,61.36,61.26,61.3,29007.0,53.0203,53.0635,52.977,53.0116,29007.0
2018-11-05 15:25:00,61.29,61.32,61.19,61.32,40109.0,53.003,53.0289,52.9165,53.0289,40109.0
2018-11-05 15:30:00,61.33,61.36,61.26,61.33,35466.0,53.0376,53.0635,52.977,53.0376,35466.0
2018-11-05 15:35:00,61.34,61.4,61.25,61.3,51036.0,53.0462,53.0981,52.9684,53.0116,51036.0
2018-11-05 15:40:00,61.32,61.36,61.29,61.36,56669.0,53.0289,53.0635,53.003,53.0635,56669.0
2018-11-05 15:45:00,61.36,61.42,61.27,61.37,70489.0,53.0635,53.1154,52.9857,53.0722,70489.0
2018-11-05 15:50:00,61.38,61.38,61.21,61.3,58830.0,53.0808,53.0808,52.9338,53.0116,58830.0
2018-11-05 15:55:00,61.3,61.37,61.24,61.35,114314.0,53.0116,53.0722,52.9597,53.0549,114314.0
2018-11-06 09:30:00,61.29,61.81,61.29,61.75,27986.0,53.003,53.4527,53.003,53.4008,27986.0
2018-11-06 09:35:00,61.79,61.97,61.74,61.88,20518.0,53.4354,53.591,53.3921,53.5132,20518.0
2018-11-06 09:40:00,61.88,61.93,61.75,61.76,23545.0,53.5132,53.5565,53.4008,53.4094,23545.0
2018-11-06 09:45:00,61.81,61.95,61.7,61.93,19240.0,53.4527,53.5737,53.3575,53.5565,19240.0
2018-11-06 09:50:00,61.93,62.06,61.88,62.02,27132.0,53.5565,53.6689,53.5132,53.6343,27132.0
2018-11-06 09:55:00,62.03,62.25,61.97,62.22,88150.0,53.6429,53.8332,53.591,53.8072,88150.0
2018-11-06 10:00:00,62.22,62.23,61.96,61.98,38295.0,53.8072,53.8159,53.5824,53.5997,38295.0
2018-11-06 10:05:00,61.99,62.03,61.87,61.9,64397.0,53.6083,53.6429,53.5046,53.5305,64397.0
2018-11-06 10:10:00,61.92,61.93,61.77,61.86,26502.0,53.5478,53.5565,53.4181,53.4959,26502.0
2018-11-06 10:15:00,61.9,61.95,61.82,61.95,35636.0,53.5305,53.5737,53.4613,53.5737,35636.0
2018-11-06 10:20:00,61.95,62.04,61.95,62.02,21446.0,53.5737,53.6516,53.5737,53.6343,21446.0
2018-11-06 10:25:00,62.02,62.06,61.97,62.04,12369.0,53.6343,53.6689,53.591,53.6516,12369.0
2018-11-06 10:30:00,62.04,62.1,61.98,62.05,18816.0,53.6516,53.7035,53.5997,53.6602,18816.0
2018-11-06 10:35:00,62.03,62.04,61.9,61.94,14040.0,53.6429,53.6516,53.5305,53.5651,14040.0
2018-11-06 10:40:00,61.93,62.07,61.9,62.05,16687.0,53.5565,53.6775,53.5305,53.6602,16687.0
2018-11-06 10:45:00,62.05,62.15,62.05,62.1,16636.0,53.6602,53.7467,53.6602,53.7035,16636.0
2018-11-06 10:50:00,62.1,62.15,62.02,62.15,25146.0,53.7035,53.7467,53.6343,53.7467,25146.0
2018-11-06 10:55:00,62.16,62.22,62.12,62.22,13785.0,53.7554,53.8072,53.7208,53.8072,13785.0
2018-11-06 11:00:00,62.23,62.24,62.04,62.04,18112.0,53.8159,53.8245,53.6516,53.6516,18112.0
2018-11-06 11:05:00,62.04,62.29,62.02,62.27,24020.0,53.6516,53.8678,53.6343,53.8505,24020.0
2018-11-06 11:10:00,62.27,62.47,62.22,62.43,19163.0,53.8505,54.0234,53.8072,53.9888,19163.0
2018-11-06 11:15:00,62.44,62.44,62.19,62.19,10965.0,53.9975,53.9975,53.7813,53.7813,10965.0
2018-11-06 11:20:00,62.19,62.22,62.13,62.2,22101.0,53.7813,53.8072,53.7294,53.7899,22101.0
2018-11-06 11:25:00,62.21,62.27,62.18,62.23,10629.0,53.7986,53.8505,53.7726,53.8159,10629.0
2018-11-06 11:30:00,62.23,62.23,61.99,62.01,12827.0,53.8159,53.8159,53.6083,53.6256,12827.0
2018-11-06 11:35:00,62.01,62.07,62.0,62.03,10844.0,53.6256,53.6775,53.617,53.6429,10844.0
2018-11-06 11:40:00,62.03,62.03,61.89,61.92,11934.0,53.6429,53.6429,53.5219,53.5478,11934.0
2018-11-06 11:45:00,61.91,61.93,61.86,61.87,10503.0,53.5392,53.5565,53.4959,53.5046,10503.0
2018-11-06 11:50:00,61.87,61.94,61.87,61.92,9913.0,53.5046,53.5651,53.5046,53.5478,9913.0
2018-11-06 11:55:00,61.94,62.04,61.94,62.02,13725.0,53.5651,53.6516,53.5651,53.6343,13725.0
2018-11-06 12:00:00,62.03,62.03,61.9,61.93,16986.0,53.6429,53.6429,53.5305,53.5565,16986.0
2018-11-06 12:05:00,61.94,62.02,61.94,62.0,10372.0,53.5651,53.6343,53.5651,53.617,10372.0
2018-11-06 12:10:00,62.02,62.02,61.98,61.99,10602.0,53.6343,53.6343,53.5997,53.6083,10602.0
2018-11-06 12:15:00,61.99,61.99,61.94,61.96,7256.0,53.6083,53.6083,53.5651,53.5824,7256.0
2018-11-06 12:20:00,61.97,62.01,61.93,61.97,9911.0,53.591,53.6256,53.5565,53.591,9911.0
2018-11-06 12:25:00,61.99,62.0,61.95,61.95,8043.0,53.6083,53.617,53.5737,53.5737,8043.0
2018-11-06 12:30:00,61.96,62.03,61.95,62.01,8593.0,53.5824,53.6429,53.5737,53.6256,8593.0
2018-11-06 12:35:00,62.03,62.06,62.01,62.05,15226.0,53.6429,53.6689,53.6256,53.6602,15226.0
2018-11-06 12:40:00,62.06,62.18,62.06,62.14,17661.0,53.6689,53.7726,53.6689,53.7381,17661.0
2018-11-06 12:45:00,62.14,62.19,62.12,62.15,10145.0,53.7381,53.7813,53.7208,53.7467,10145.0
2018-11-06 12:50:00,62.15,62.15,62.08,62.11,14821.0,53.7467,53.7467,53.6862,53.7121,14821.0
2018-11-06 12:55:00,62.11,62.14,62.09,62.11,11868.0,53.7121,53.7381,53.6948,53.7121,11868.0
2018-11-06 13:00:00,62.13,62.24,62.12,62.24,8789.0,53.7294,53.8245,53.7208,53.8245,8789.0
2018-11-06 13:05:00,62.24,62.27,62.22,62.22,13162.0,53.8245,53.8505,53.8072,53.8072,13162.0
2018-11-06 13:10:00,62.23,62.28,62.23,62.26,12061.0,53.8159,53.8591,53.8159,53.8418,12061.0
2018-11-06 13:15:00,62.26,62.32,62.25,62.31,10687.0,53.8418,53.8937,53.8332,53.8851,10687.0
2018-11-06 13:20:00,62.31,62.32,62.25,62.32,12231.0,53.8851,53.8937,53.8332,53.8937,12231.0
2018-11-06 13:25:00,62.32,62.34,62.22,62.23,14106.0,53.8937,53.911,53.8072,53.8159,14106.0
2018-11-06 13:30:00,62.23,62.23,62.14,62.15,10134.0,53.8159,53.8159,53.7381,53.7467,10134.0
2018-11-06 13:35:00,62.15,62.26,62.15,62.24,14131.0,53.7467,53.8418,53.7467,53.8245,14131.0
2018-11-06 13:40:00,62.25,62.26,62.22,62.25,15161.0,53.8332,53.8418,53.8072,53.8332,15161.0
2018-11-06 13:45:00,62.25,62.29,62.22,62.29,7387.0,53.8332,53.8678,53.8072,53.8678,7387.0
2018-11-06 13:50:00,62.3,62.42,62.3,62.36,17203.0,53.8764,53.9802,53.8764,53.9283,17203.0
2018-11-06 13:55:00,62.36,62.36,62.28,62.36,13034.0,53.9283,53.9283,53.8591,53.9283,13034.0
2018-11-06 14:00:00,62.35,62.38,62.27,62.31,14027.0,53.9197,53.9456,53.8505,53.8851,14027.0
2018-11-06 14:05:00,62.33,62.37,62.3,62.36,13412.0,53.9024,53.937,53.8764,53.9283,13412.0
2018-11-06 14:10:00,62.36,62.38,62.25,62.26,12874.0,53.9283,53.9456,53.8332,53.8418,12874.0
2018-11-06 14:15:00,62.26,62.26,62.17,62.2,13676.0,53.8418,53.8418,53.764,53.7899,13676.0
2018-11-06 14:20:00,62.2,62.2,62.13,62.16,15497.0,53.7899,53.7899,53.7294,53.7554,15497.0
2018-11-06 14:25:00,62.16,62.18,62.1,62.17,13775.0,53.7554,53.7726,53.7035,53.764,13775.0
2018-11-06 14:30:00,62.17,62.2,62.11,62.19,12374.0,53.764,53.7899,53.7121,53.7813,12374.0
2018-11-06 14:35:00,62.19,62.25,62.19,62.22,13104.0,53.7813,53.8332,53.7813,53.8072,13104.0
2018-11-06 14:40:00,62.25,62.27,62.17,62.24,17764.0,53.8332,53.8505,53.764,53.8245,17764.0
2018-11-06 14:45:00,62.23,62.26,62.17,62.21,12035.0,53.8159,53.8418,53.764,53.7986,12035.0
2018-11-06 14:50:00,62.21,62.27,62.14,62.14,13227.0,53.7986,53.8505,53.7381,53.7381,13227.0
2018-11-06 14:55:00,62.15,62.27,62.14,62.17,21064.0,53.7467,53.8505,53.7381,53.764,21064.0
2018-11-06 15:00:00,62.17,62.24,62.13,62.21,14196.0,53.764,53.8245,53.7294,53.7986,14196.0
2018-11-06 15:05:00,62.23,62.26,62.19,62.23,20068.0,53.8159,53.8418,53.7813,53.8159,20068.0
2018-11-06 15:10:00,62.22,62.32,62.22,62.28,17523.0,53.8072,53.8937,53.8072,53.8591,17523.0
2018-11-06 15:15:00,62.27,62.34,62.26,62.32,17425.0,53.8505,53.911,53.8418,53.8937,17425.0
2018-11-06 15:20:00,62.31,62.37,62.24,62.36,22251.0,53.8851,53.937,53.8245,53.9283,22251.0
2018-11-06 15:25:00,62.35,62.46,62.34,62.45,22540.0,53.9197,54.0148,53.911,54.0061,22540.0
2018-11-06 15:30:00,62.46,62.47,62.38,62.42,32449.0,54.0148,54.0234,53.9456,53.9802,32449.0
2018-11-06 15:35:00,62.42,62.44,62.37,62.4,38143.0,53.9802,53.9975,53.937,53.9629,38143.0
2018-11-06 15:40:00,62.41,62.41,62.28,62.34,39167.0,53.9715,53.9715,53.8591,53.911,39167.0
2018-11-06 15:45:00,62.35,62.45,62.25,62.36,91586.0,53.9197,54.0061,53.8332,53.9283,91586.0
2018-11-06 15:50:00,62.36,62.42,62.33,62.36,69739.0,53.9283,53.9802,53.9024,53.9283,69739.0
2018-11-06 15:55:00,62.37,62.49,62.34,62.42,86212.0,53.937,54.0407,53.911,53.9802,86212.0
2018-11-07 09:30:00,63.15,63.61,63.08,63.52,146626.0,54.6115,55.0093,54.551,54.9315,146626.0
2018-11-07 09:35:00,63.56,63.74,63.35,63.42,35413.0,54.9661,55.1217,54.7845,54.845,35413.0
2018-11-07 09:40:00,63.45,63.47,62.95,62.96,35108.0,54.8709,54.8882,54.4385,54.4472,35108.0
2018-11-07 09:45:00,62.99,63.0,62.72,62.96,40379.0,54.4731,54.4818,54.2396,54.4472,40379.0
2018-11-07 09:50:00,62.96,62.96,62.51,62.63,26812.0,54.4472,54.4472,54.058,54.1618,26812.0
2018-11-07 09:55:00,62.64,62.84,62.61,62.78,21223.0,54.1705,54.3434,54.1445,54.2915,21223.0
2018-11-07 10:00:00,62.78,62.87,62.62,62.65,26751.0,54.2915,54.3694,54.1532,54.1791,26751.0
2018-11-07 10:05:00,62.62,62.72,62.59,62.65,45963.0,54.1532,54.2396,54.1272,54.1791,45963.0
2018-11-07 10:10:00,62.68,62.99,62.68,62.95,43867.0,54.205,54.4731,54.205,54.4385,43867.0
2018-11-07 10:15:00,62.95,63.0,62.88,62.9,32827.0,54.4385,54.4818,54.378,54.3953,32827.0
2018-11-07 10:20:00,62.89,63.04,62.88,62.96,47318.0,54.3866,54.5164,54.378,54.4472,47318.0
2018-11-07 10:25:00,62.96,63.04,62.94,63.0,19674.0,54.4472,54.5164,54.4299,54.4818,19674.0
2018-11-07 10:30:00,63.0,63.14,62.97,63.12,24282.0,54.4818,54.6028,54.4558,54.5856,24282.0
2018-11-07 10:35:00,63.11,63.26,63.1,63.18,28885.0,54.5769,54.7066,54.5683,54.6374,28885.0
2018-11-07 10:40:00,63.19,63.32,63.19,63.25,33558.0,54.6461,54.7585,54.6461,54.698,33558.0
2018-11-07 10:45:00,63.26,63.28,63.15,63.2,14058.0,54.7066,54.7239,54.6115,54.6547,14058.0
2018-11-07 10:50:00,63.2,63.31,63.16,63.18,31638.0,54.6547,54.7499,54.6201,54.6374,31638.0
2018-11-07 10:55:00,63.19,63.23,63.12,63.23,46339.0,54.6461,54.6807,54.5856,54.6807,46339.0
2018-11-07 11:00:00,63.23,63.25,63.1,63.15,28993.0,54.6807,54.698,54.5683,54.6115,28993.0
2018-11-07 11:05:00,63.17,63.27,63.13,63.17,22248.0,54.6288,54.7153,54.5942,54.6288,22248.0
2018-11-07 11:10:00,63.18,63.26,63.13,63.2,18242.0,54.6374,54.7066,54.5942,54.6547,18242.0
2018-11-07 11:15:00,63.19,63.31,63.17,63.21,17062.0,54.6461,54.7499,54.6288,54.6634,17062.0
2018-11-07 11:20:00,63.22,63.27,63.16,63.24,20321.0,54.672,54.7153,54.6201,54.6893,20321.0
2018-11-07 11:25:00,63.25,63.33,63.19,63.3,28531.0,54.698,54.7672,54.6461,54.7412,28531.0
2018-11-07 11:30:00,63.31,63.38,63.3,63.34,21928.0,54.7499,54.8104,54.7412,54.7758,21928.0
2018-11-07 11:35:00,63.35,63.45,63.33,63.45,27913.0,54.7845,54.8709,54.7672,54.8709,27913.0
2018-11-07 11:40:00,63.44,63.48,63.41,63.42,25969.0,54.8623,54.8969,54.8363,54.845,25969.0
2018-11-07 11:45:00,63.43,63.5,63.42,63.49,21662.0,54.8536,54.9142,54.845,54.9055,21662.0
2018-11-07 11:50:00,63.48,63.68,63.48,63.68,82921.0,54.8969,55.0698,54.8969,55.0698,82921.0
2018-11-07 11:55:00,63.67,63.67,63.56,63.62,28537.0,55.0612,55.0612,54.9661,55.0179,28537.0
2018-11-07 12:00:00,63.63,63.71,63.62,63.7,27838.0,55.0266,55.0958,55.0179,55.0871,27838.0
2018-11-07 12:05:00,63.7,63.74,63.64,63.7,18791.0,55.0871,55.1217,55.0352,55.0871,18791.0
2018-11-07 12:10:00,63.71,63.72,63.62,63.67,26515.0,55.0958,55.1044,55.0179,55.0612,26515.0
2018-11-07 12:15:00,63.66,63.76,63.65,63.76,25706.0,55.0525,55.139,55.0439,55.139,25706.0
2018-11-07 12:20:00,63.76,63.92,63.74,63.89,113599.0,55.139,55.2774,55.1217,55.2514,113599.0
2018-11-07 12:25:00,63.89,63.99,63.89,63.95,44438.0,55.2514,55.3379,55.2514,55.3033,44438.0
2018-11-07 12:30:00,63.96,64.07,63.94,64.06,49757.0,55.312,55.4071,55.2947,55.3985,49757.0
2018-11-07 12:35:00,64.06,64.14,63.81,63.84,63245.0,55.3985,55.4676,55.1823,55.2082,63245.0
2018-11-07 12:40:00,63.84,63.88,63.76,63.76,23891.0,55.2082,55.2428,55.139,55.139,23891.0
2018-11-07 12:45:00,63.76,63.97,63.76,63.94,20532.0,55.139,55.3206,55.139,55.2947,20532.0
2018-11-07 12:50:00,63.94,64.05,63.92,63.92,28964.0,55.2947,55.3898,55.2774,55.2774,28964.0
2018-11-07 12:55:00,63.92,63.93,63.86,63.88,24535.0,55.2774,55.286,55.2255,55.2428,24535.0
2018-11-07 13:00:00,63.88,63.99,63.79,63.79,33238.0,55.2428,55.3379,55.165,55.165,33238.0
2018-11-07 13:05:00,63.78,63.83,63.75,63.79,19647.0,55.1563,55.1996,55.1304,55.165,19647.0
2018-11-07 13:10:00,63.79,63.89,63.77,63.82,24539.0,55.165,55.2514,55.1477,55.1909,24539.0
2018-11-07 13:15:00,63.83,63.96,63.82,63.87,33501.0,55.1996,55.312,55.1909,55.2341,33501.0
2018-11-07 13:20:00,63.87,63.88,63.79,63.79,16975.0,55.2341,55.2428,55.165,55.165,16975.0
2018-11-07 13:25:00,63.8,63.86,63.78,63.8,15200.0,55.1736,55.2255,55.1563,55.1736,15200.0
2018-11-07 13:30:00,63.81,63.82,63.69,63.72,20473.0,55.1823,55.1909,55.0785,55.1044,20473.0
2018-11-07 13:35:00,63.73,63.74,63.6,63.67,13410.0,55.1131,55.1217,55.0006,55.0612,13410.0
2018-11-07 13:40:00,63.68,63.76,63.66,63.72,51200.0,55.0698,55.139,55.0525,55.1044,51200.0
2018-11-07 13:45:00,63.71,63.86,63.7,63.8,41468.0,55.0958,55.2255,55.0871,55.1736,41468.0
2018-11-07 13:50:00,63.79,63.83,63.72,63.79,34995.0,55.165,55.1996,55.1044,55.165,34995.0
2018-11-07 13:55:00,63.8,63.84,63.75,63.81,30022.0,55.1736,55.2082,55.1304,55.1823,30022.0
2018-11-07 14:00:00,63.81,63.94,63.78,63.89,35003.0,55.1823,55.2947,55.1563,55.2514,35003.0
2018-11-07 14:05:00,63.9,63.91,63.86,63.91,25613.0,55.2601,55.2687,55.2255,55.2687,25613.0
2018-11-07 14:10:00,63.91,64.0,63.86,63.87,22985.0,55.2687,55.3466,55.2255,55.2341,22985.0
2018-11-07 14:15:00,63.87,63.89,63.8,63.86,29738.0,55.2341,55.2514,55.1736,55.2255,29738.0
2018-11-07 14:20:00,63.87,63.91,63.79,63.87,19021.0,55.2341,55.2687,55.165,55.2341,19021.0
2018-11-07 14:25:00,63.87,63.98,63.85,63.93,25593.0,55.2341,55.3293,55.2168,55.286,25593.0
2018-11-07 14:30:00,63.93,64.02,63.91,63.94,26064.0,55.286,55.3639,55.2687,55.2947,26064.0
2018-11-07 14:35:00,63.94,64.06,63.94,64.05,36731.0,55.2947,55.3985,55.2947,55.3898,36731.0
2018-11-07 14:40:00,64.05,64.09,63.98,63.99,46320.0,55.3898,55.4244,55.3293,55.3379,46320.0
2018-11-07 14:45:00,64.0,64.07,63.99,64.03,22938.0,55.3466,55.4071,55.3379,55.3725,22938.0
2018-11-07 14:50:00,64.03,64.05,63.97,64.02,21764.0,55.3725,55.3898,55.3206,55.3639,21764.0
2018-11-07 14:55:00,64.02,64.06,63.98,64.02,21992.0,55.3639,55.3985,55.3293,55.3639,21992.0
2018-11-07 15:00:00,64.02,64.07,64.01,64.03,32384.0,55.3639,55.4071,55.3552,55.3725,32384.0
2018-11-07 15:05:00,64.03,64.05,64.0,64.04,24739.0,55.3725,55.3898,55.3466,55.3812,24739.0
2018-11-07 15:10:00,64.04,64.07,64.02,64.04,27870.0,55.3812,55.4071,55.3639,55.3812,27870.0
2018-11-07 15:15:00,64.04,64.04,63.97,64.03,39578.0,55.3812,55.3812,55.3206,55.3725,39578.0
2018-11-07 15:20:00,64.02,64.05,63.99,64.03,26161.0,55.3639,55.3898,55.3379,55.3725,26161.0
2018-11-07 15:25:00,64.03,64.15,64.03,64.13,34664.0,55.3725,55.4763,55.3725,55.459,34664.0
2018-11-07 15:30:00,64.13,64.19,64.07,64.16,53106.0,55.459,55.5109,55.4071,55.4849,53106.0
2018-11-07 15:35:00,64.16,64.17,64.06,64.06,49379.0,55.4849,55.4936,55.3985,55.3985,49379.0
2018-11-07 15:40:00,64.06,64.13,64.05,64.09,92660.0,55.3985,55.459,55.3898,55.4244,92660.0
2018-11-07 15:45:00,64.09,64.15,64.07,64.09,117845.0,55.4244,55.4763,55.4071,55.4244,117845.0
2018-11-07 15:50:00,64.09,64.12,64.07,64.12,134014.0,55.4244,55.4503,55.4071,55.4503,134014.0
2018-11-07 15:55:00,64.12,64.25,64.11,64.19,224556.0,55.4503,55.5628,55.4417,55.5109,224556.0
2018-11-08 09:30:00,63.92,64.17,63.84,63.92,43988.0,55.2774,55.4936,55.2082,55.2774,43988.0
2018-11-08 09:35:00,64.07,64.38,64.0,64.31,32611.0,55.4071,55.6752,55.3466,55.6147,32611.0
2018-11-08 09:40:00,64.31,64.48,64.27,64.39,34698.0,55.6147,55.7617,55.5801,55.6838,34698.0
2018-11-08 09:45:00,64.4,64.45,64.28,64.28,77874.0,55.6925,55.7357,55.5887,55.5887,77874.0
2018-11-08 09:50:00,64.28,64.37,64.27,64.32,22763.0,55.5887,55.6665,55.5801,55.6233,22763.0
2018-11-08 09:55:00,64.31,64.34,64.06,64.15,40871.0,55.6147,55.6406,55.3985,55.4763,40871.0
2018-11-08 10:00:00,64.15,64.15,63.91,63.99,42334.0,55.4763,55.4763,55.2687,55.3379,42334.0
2018-11-08 10:05:00,63.98,64.1,63.69,63.71,105988.0,55.3293,55.433,55.0785,55.0958,105988.0
2018-11-08 10:10:00,63.7,63.86,63.66,63.68,42465.0,55.0871,55.2255,55.0525,55.0698,42465.0
2018-11-08 10:15:00,63.69,63.79,63.66,63.76,28832.0,55.0785,55.165,55.0525,55.139,28832.0
2018-11-08 10:20:00,63.76,63.77,63.63,63.64,20879.0,55.139,55.1477,55.0266,55.0352,20879.0
2018-11-08 10:25:00,63.64,63.78,63.64,63.75,39451.0,55.0352,55.1563,55.0352,55.1304,39451.0
2018-11-08 10:30:00,63.76,63.86,63.72,63.84,77400.0,55.139,55.2255,55.1044,55.2082,77400.0
2018-11-08 10:35:00,63.85,63.98,63.7,63.98,55008.0,55.2168,55.3293,55.0871,55.3293,55008.0
2018-11-08 10:40:00,63.98,64.02,63.89,63.89,38127.0,55.3293,55.3639,55.2514,55.2514,38127.0
2018-11-08 10:45:00,63.88,63.98,63.81,63.9,45625.0,55.2428,55.3293,55.1823,55.2601,45625.0
2018-11-08 10:50:00,63.89,64.11,63.87,64.04,37022.0,55.2514,55.4417,55.2341,55.3812,37022.0
2018-11-08 10:55:00,64.03,64.12,63.96,64.11,39879.0,55.3725,55.4503,55.312,55.4417,39879.0
2018-11-08 11:00:00,64.12,64.16,64.05,64.14,32225.0,55.4503,55.4849,55.3898,55.4676,32225.0
2018-11-08 11:05:00,64.14,64.25,64.11,64.2,36818.0,55.4676,55.5628,55.4417,55.5195,36818.0
2018-11-08 11:10:00,64.2,64.23,64.09,64.2,16448.0,55.5195,55.5455,55.4244,55.5195,16448.0
2018-11-08 11:15:00,64.2,64.33,64.2,64.25,29967.0,55.5195,55.6319,55.5195,55.5628,29967.0
2018-11-08 11:20:00,64.25,64.3,64.19,64.24,24997.0,55.5628,55.606,55.5109,55.5541,24997.0
2018-11-08 11:25:00,64.24,64.33,64.24,64.29,16441.0,55.5541,55.6319,55.5541,55.5974,16441.0
2018-11-08 11:30:00,64.3,64.44,64.29,64.38,33956.0,55.606,55.7271,55.5974,55.6752,33956.0
2018-11-08 11:35:00,64.39,64.45,64.24,64.26,26125.0,55.6838,55.7357,55.5541,55.5714,26125.0
2018-11-08 11:40:00,64.27,64.4,64.27,64.3,23132.0,55.5801,55.6925,55.5801,55.606,23132.0
2018-11-08 11:45:00,64.3,64.38,64.27,64.33,20373.0,55.606,55.6752,55.5801,55.6319,20373.0
2018-11-08 11:50:00,64.34,64.36,64.3,64.33,18184.0,55.6406,55.6579,55.606,55.6319,18184.0
2018-11-08 11:55:00,64.33,64.33,64.17,64.24,19457.0,55.6319,55.6319,55.4936,55.5541,19457.0
2018-11-08 12:00:00,64.26,64.33,64.25,64.26,22997.0,55.5714,55.6319,55.5628,55.5714,22997.0
2018-11-08 12:05:00,64.26,64.33,64.25,64.26,14377.0,55.5714,55.6319,55.5628,55.5714,14377.0
2018-11-08 12:10:00,64.27,64.34,64.26,64.29,24941.0,55.5801,55.6406,55.5714,55.5974,24941.0
2018-11-08 12:15:00,64.31,64.36,64.31,64.34,20088.0,55.6147,55.6579,55.6147,55.6406,20088.0
2018-11-08 12:20:00,64.34,64.34,64.24,64.27,14042.0,55.6406,55.6406,55.5541,55.5801,14042.0
2018-11-08 12:25:00,64.28,64.28,64.18,64.2,20664.0,55.5887,55.5887,55.5022,55.5195,20664.0
2018-11-08 12:30:00,64.21,64.28,64.19,64.28,16202.0,55.5282,55.5887,55.5109,55.5887,16202.0
2018-11-08 12:35:00,64.27,64.32,64.22,64.29,13290.0,55.5801,55.6233,55.5368,55.5974,13290.0
2018-11-08 12:40:00,64.31,64.35,64.24,64.25,16970.0,55.6147,55.6492,55.5541,55.5628,16970.0
2018-11-08 12:45:00,64.26,64.29,64.19,64.23,19685.0,55.5714,55.5974,55.5109,55.5455,19685.0
2018-11-08 12:50:00,64.23,64.23,64.1,64.17,31414.0,55.5455,55.5455,55.433,55.4936,31414.0
2018-11-08 12:55:00,64.17,64.2,64.07,64.1,13006.0,55.4936,55.5195,55.4071,55.433,13006.0
2018-11-08 13:00:00,64.08,64.21,64.07,64.2,12686.0,55.4157,55.5282,55.4071,55.5195,12686.0
2018-11-08 13:05:00,64.21,64.23,64.15,64.2,13349.0,55.5282,55.5455,55.4763,55.5195,13349.0
2018-11-08 13:10:00,64.2,64.24,64.15,64.17,13318.0,55.5195,55.5541,55.4763,55.4936,13318.0
2018-11-08 13:15:00,64.18,64.19,64.12,64.14,21009.0,55.5022,55.5109,55.4503,55.4676,21009.0
2018-11-08 13:20:00,64.13,64.17,64.09,64.13,9876.0,55.459,55.4936,55.4244,55.459,9876.0
2018-11-08 13:25:00,64.12,64.15,64.11,64.11,14926.0,55.4503,55.4763,55.4417,55.4417,14926.0
2018-11-08 13:30:00,64.11,64.12,64.06,64.08,12200.0,55.4417,55.4503,55.3985,55.4157,12200.0
2018-11-08 13:35:00,64.09,64.12,64.07,64.12,15648.0,55.4244,55.4503,55.4071,55.4503,15648.0
2018-11-08 13:40:00,64.12,64.12,64.06,64.07,9750.0,55.4503,55.4503,55.3985,55.4071,9750.0
2018-11-08 13:45:00,64.07,64.07,63.99,64.03,19299.0,55.4071,55.4071,55.3379,55.3725,19299.0
2018-11-08 13:50:00,64.03,64.07,64.02,64.03,25863.0,55.3725,55.4071,55.3639,55.3725,25863.0
2018-11-08 13:55:00,64.02,64.05,64.0,64.0,18132.0,55.3639,55.3898,55.3466,55.3466,18132.0
2018-11-08 14:00:00,64.02,64.08,63.89,63.92,28234.0,55.3639,55.4157,55.2514,55.2774,28234.0
2018-11-08 14:05:00,63.93,64.12,63.92,64.09,22191.0,55.286,55.4503,55.2774,55.4244,22191.0
2018-11-08 14:10:00,64.09,64.09,63.99,64.04,15303.0,55.4244,55.4244,55.3379,55.3812,15303.0
2018-11-08 14:15:00,64.07,64.1,63.91,63.92,17312.0,55.4071,55.433,55.2687,55.2774,17312.0
2018-11-08 14:20:00,63.92,64.0,63.88,63.88,19087.0,55.2774,55.3466,55.2428,55.2428,19087.0
2018-11-08 14:25:00,63.87,63.91,63.75,63.77,14670.0,55.2341,55.2687,55.1304,55.1477,14670.0
2018-11-08 14:30:00,63.76,63.83,63.74,63.76,17108.0,55.139,55.1996,55.1217,55.139,17108.0
2018-11-08 14:35:00,63.76,63.82,63.65,63.69,34183.0,55.139,55.1909,55.0439,55.0785,34183.0
2018-11-08 14:40:00,63.69,63.7,63.61,63.66,18306.0,55.0785,55.0871,55.0093,55.0525,18306.0
2018-11-08 14:45:00,63.66,63.73,63.64,63.7,21047.0,55.0525,55.1131,55.0352,55.0871,21047.0
2018-11-08 14:50:00,63.71,63.76,63.66,63.69,35754.0,55.0958,55.139,55.0525,55.0785,35754.0
2018-11-08 14:55:00,63.71,63.75,63.68,63.75,26797.0,55.0958,55.1304,55.0698,55.1304,26797.0
2018-11-08 15:00:00,63.74,63.74,63.62,63.7,31667.0,55.1217,55.1217,55.0179,55.0871,31667.0
2018-11-08 15:05:00,63.7,63.9,63.69,63.9,28552.0,55.0871,55.2601,55.0785,55.2601,28552.0
2018-11-08 15:10:00,63.91,64.02,63.85,64.01,29439.0,55.2687,55.3639,55.2168,55.3552,29439.0
2018-11-08 15:15:00,64.02,64.13,64.01,64.13,23347.0,55.3639,55.459,55.3552,55.459,23347.0
2018-11-08 15:20:00,64.13,64.16,64.05,64.11,28182.0,55.459,55.4849,55.3898,55.4417,28182.0
2018-11-08 15:25:00,64.11,64.12,63.96,63.96,34774.0,55.4417,55.4503,55.312,55.312,34774.0
2018-11-08 15:30:00,63.97,63.98,63.9,63.96,45047.0,55.3206,55.3293,55.2601,55.312,45047.0
2018-11-08 15:35:00,63.96,63.97,63.85,63.92,54869.0,55.312,55.3206,55.2168,55.2774,54869.0
2018-11-08 15:40:00,63.93,63.98,63.91,63.97,42859.0,55.286,55.3293,55.2687,55.3206,42859.0
2018-11-08 15:45:00,63.98,64.09,63.95,64.03,73870.0,55.3293,55.4244,55.3033,55.3725,73870.0
2018-11-08 15:50:00,64.03,64.1,64.0,64.0,94089.0,55.3725,55.433,55.3466,55.3466,94089.0
2018-11-08 15:55:00,64.01,64.14,64.01,64.13,126250.0,55.3552,55.4676,55.3552,55.459,126250.0
2018-11-09 09:30:00,63.3,63.51,63.06,63.43,64912.0,54.7412,54.9228,54.5337,54.8536,64912.0
2018-11-09 09:35:00,63.37,63.39,63.03,63.03,17841.0,54.8017,54.819,54.5077,54.5077,17841.0
2018-11-09 09:40:00,63.04,63.08,62.69,62.69,43813.0,54.5164,54.551,54.2137,54.2137,43813.0
2018-11-09 09:45:00,62.67,62.95,62.65,62.89,33180.0,54.1964,54.4385,54.1791,54.3866,33180.0
2018-11-09 09:50:00,62.89,62.91,62.55,62.57,12585.0,54.3866,54.4039,54.0926,54.1099,12585.0
2018-11-09 09:55:00,62.55,62.62,62.31,62.34,24589.0,54.0926,54.1532,53.8851,53.911,24589.0
2018-11-09 10:00:00,62.34,62.49,62.3,62.37,29464.0,53.911,54.0407,53.8764,53.937,29464.0
2018-11-09 10:05:00,62.4,62.4,61.98,62.01,29980.0,53.9629,53.9629,53.5997,53.6256,29980.0
2018-11-09 10:10:00,62.0,62.13,61.96,62.03,46461.0,53.617,53.7294,53.5824,53.6429,46461.0
2018-11-09 10:15:00,62.04,62.04,61.84,61.86,26242.0,53.6516,53.6516,53.4786,53.4959,26242.0
2018-11-09 10:20:00,61.9,61.93,61.67,61.81,27845.0,53.5305,53.5565,53.3316,53.4527,27845.0
2018-11-09 10:25:00,61.79,62.1,61.79,62.08,12838.0,53.4354,53.7035,53.4354,53.6862,12838.0
2018-11-09 10:30:00,62.1,62.16,61.98,62.0,40455.0,53.7035,53.7554,53.5997,53.617,40455.0
2018-11-09 10:35:00,62.01,62.18,61.99,62.18,49326.0,53.6256,53.7726,53.6083,53.7726,49326.0
2018-11-09 10:40:00,62.14,62.23,62.03,62.03,21274.0,53.7381,53.8159,53.6429,53.6429,21274.0
2018-11-09 10:45:00,62.07,62.11,61.98,62.02,18271.0,53.6775,53.7121,53.5997,53.6343,18271.0
2018-11-09 10:50:00,62.0,62.08,61.92,62.01,32379.0,53.617,53.6862,53.5478,53.6256,32379.0
2018-11-09 10:55:00,62.01,62.08,61.89,62.0,27119.0,53.6256,53.6862,53.5219,53.617,27119.0
2018-11-09 11:00:00,62.01,62.3,62.01,62.21,42554.0,53.6256,53.8764,53.6256,53.7986,42554.0
2018-11-09 11:05:00,62.21,62.23,62.13,62.17,20842.0,53.7986,53.8159,53.7294,53.764,20842.0
2018-11-09 11:10:00,62.18,62.41,62.16,62.39,18638.0,53.7726,53.9715,53.7554,53.9543,18638.0
2018-11-09 11:15:00,62.39,62.47,62.36,62.37,31352.0,53.9543,54.0234,53.9283,53.937,31352.0
2018-11-09 11:20:00,62.39,62.49,62.38,62.46,21702.0,53.9543,54.0407,53.9456,54.0148,21702.0
2018-11-09 11:25:00,62.46,62.51,62.37,62.46,23488.0,54.0148,54.058,53.937,54.0148,23488.0
2018-11-09 11:30:00,62.46,62.56,62.46,62.47,18494.0,54.0148,54.1013,54.0148,54.0234,18494.0
2018-11-09 11:35:00,62.47,62.54,62.38,62.53,29207.0,54.0234,54.084,53.9456,54.0753,29207.0
2018-11-09 11:40:00,62.54,62.54,62.4,62.45,27561.0,54.084,54.084,53.9629,54.0061,27561.0
2018-11-09 11:45:00,62.45,62.46,62.34,62.4,19527.0,54.0061,54.0148,53.911,53.9629,19527.0
2018-11-09 11:50:00,62.39,62.39,62.27,62.36,18786.0,53.9543,53.9543,53.8505,53.9283,18786.0
2018-11-09 11:55:00,62.35,62.44,62.29,62.32,22571.0,53.9197,53.9975,53.8678,53.8937,22571.0
2018-11-09 12:00:00,62.31,62.43,62.29,62.42,22732.0,53.8851,53.9888,53.8678,53.9802,22732.0
2018-11-09 12:05:00,62.42,62.45,62.33,62.4,28200.0,53.9802,54.0061,53.9024,53.9629,28200.0
2018-11-09 12:10:00,62.41,62.49,62.37,62.37,17001.0,53.9715,54.0407,53.937,53.937,17001.0
2018-11-09 12:15:00,62.37,62.48,62.32,62.48,12849.0,53.937,54.0321,53.8937,54.0321,12849.0
2018-11-09 12:20:00,62.48,62.48,62.39,62.4,24975.0,54.0321,54.0321,53.9543,53.9629,24975.0
2018-11-09 12:25:00,62.43,62.6,62.42,62.53,21809.0,53.9888,54.1359,53.9802,54.0753,21809.0
2018-11-09 12:30:00,62.54,62.7,62.52,62.68,24350.0,54.084,54.2223,54.0667,54.205,24350.0
2018-11-09 12:35:00,62.68,62.71,62.63,62.64,22745.0,54.205,54.231,54.1618,54.1705,22745.0
2018-11-09 12:40:00,62.64,62.74,62.63,62.73,12088.0,54.1705,54.2569,54.1618,54.2483,12088.0
2018-11-09 12:45:00,62.74,62.79,62.74,62.77,16805.0,54.2569,54.3002,54.2569,54.2829,16805.0
2018-11-09 12:50:00,62.78,62.78,62.72,62.74,17631.0,54.2915,54.2915,54.2396,54.2569,17631.0
2018-11-09 12:55:00,62.74,62.74,62.67,62.68,10956.0,54.2569,54.2569,54.1964,54.205,10956.0
2018-11-09 13:00:00,62.68,62.73,62.62,62.69,14188.0,54.205,54.2483,54.1532,54.2137,14188.0
2018-11-09 13:05:00,62.69,62.75,62.62,62.75,38185.0,54.2137,54.2656,54.1532,54.2656,38185.0
2018-11-09 13:10:00,62.75,62.76,62.62,62.64,14285.0,54.2656,54.2742,54.1532,54.1705,14285.0
2018-11-09 13:15:00,62.64,62.67,62.62,62.65,10727.0,54.1705,54.1964,54.1532,54.1791,10727.0
2018-11-09 13:20:00,62.65,62.65,62.58,62.6,13822.0,54.1791,54.1791,54.1186,54.1359,13822.0
2018-11-09 13:25:00,62.59,62.66,62.56,62.66,17970.0,54.1272,54.1877,54.1013,54.1877,17970.0
2018-11-09 13:30:00,62.65,62.67,62.56,62.58,23605.0,54.1791,54.1964,54.1013,54.1186,23605.0
2018-11-09 13:35:00,62.57,62.67,62.57,62.67,14925.0,54.1099,54.1964,54.1099,54.1964,14925.0
2018-11-09 13:40:00,62.67,62.73,62.64,62.67,20937.0,54.1964,54.2483,54.1705,54.1964,20937.0
2018-11-09 13:45:00,62.67,62.67,62.56,62.62,16811.0,54.1964,54.1964,54.1013,54.1532,16811.0
2018-11-09 13:50:00,62.62,62.69,62.62,62.69,8365.0,54.1532,54.2137,54.1532,54.2137,8365.0
2018-11-09 13:55:00,62.69,62.77,62.69,62.73,19359.0,54.2137,54.2829,54.2137,54.2483,19359.0
2018-11-09 14:00:00,62.73,62.83,62.69,62.83,17314.0,54.2483,54.3348,54.2137,54.3348,17314.0
2018-11-09 14:05:00,62.84,62.9,62.71,62.71,22717.0,54.3434,54.3953,54.231,54.231,22717.0
2018-11-09 14:10:00,62.71,62.73,62.65,62.71,18605.0,54.231,54.2483,54.1791,54.231,18605.0
2018-11-09 14:15:00,62.7,62.73,62.56,62.57,18414.0,54.2223,54.2483,54.1013,54.1099,18414.0
2018-11-09 14:20:00,62.57,62.61,62.54,62.61,15070.0,54.1099,54.1445,54.084,54.1445,15070.0
2018-11-09 14:25:00,62.62,62.68,62.58,62.59,28255.0,54.1532,54.205,54.1186,54.1272,28255.0
2018-11-09 14:30:00,62.6,62.8,62.58,62.8,20790.0,54.1359,54.3088,54.1186,54.3088,20790.0
2018-11-09 14:35:00,62.8,62.85,62.76,62.85,19400.0,54.3088,54.3521,54.2742,54.3521,19400.0
2018-11-09 14:40:00,62.86,62.93,62.8,62.8,21023.0,54.3607,54.4212,54.3088,54.3088,21023.0
2018-11-09 14:45:00,62.79,62.87,62.66,62.67,29547.0,54.3002,54.3694,54.1877,54.1964,29547.0
2018-11-09 14:50:00,62.67,62.81,62.66,62.75,29581.0,54.1964,54.3175,54.1877,54.2656,29581.0
2018-11-09 14:55:00,62.74,62.83,62.72,62.74,16858.0,54.2569,54.3348,54.2396,54.2569,16858.0
2018-11-09 15:00:00,62.75,62.78,62.7,62.7,22311.0,54.2656,54.2915,54.2223,54.2223,22311.0
2018-11-09 15:05:00,62.71,62.77,62.63,62.75,28097.0,54.231,54.2829,54.1618,54.2656,28097.0
2018-11-09 15:10:00,62.76,62.89,62.69,62.86,22258.0,54.2742,54.3866,54.2137,54.3607,22258.0
2018-11-09 15:15:00,62.86,62.92,62.74,62.86,22810.0,54.3607,54.4126,54.2569,54.3607,22810.0
2018-11-09 15:20:00,62.85,62.98,62.78,62.94,34989.0,54.3521,54.4645,54.2915,54.4299,34989.0
2018-11-09 15:25:00,62.94,62.99,62.92,62.97,24410.0,54.4299,54.4731,54.4126,54.4558,24410.0
2018-11-09 15:30:00,62.98,63.05,62.96,63.01,39674.0,54.4645,54.525,54.4472,54.4904,39674.0
2018-11-09 15:35:00,63.01,63.06,62.97,63.04,43668.0,54.4904,54.5337,54.4558,54.5164,43668.0
2018-11-09 15:40:00,63.04,63.09,62.98,63.06,48132.0,54.5164,54.5596,54.4645,54.5337,48132.0
2018-11-09 15:45:00,63.07,63.09,62.9,62.93,76060.0,54.5423,54.5596,54.3953,54.4212,76060.0
2018-11-09 15:50:00,62.93,63.0,62.76,62.82,84794.0,54.4212,54.4818,54.2742,54.3261,84794.0
2018-11-09 15:55:00,62.82,62.84,62.71,62.78,187068.0,54.3261,54.3434,54.231,54.2915,187068.0
2018-11-12 09:30:00,62.51,63.0,62.3,62.51,67229.0,54.058,54.4818,53.8764,54.058,67229.0
2018-11-12 09:35:00,62.43,62.53,62.23,62.28,44519.0,53.9888,54.0753,53.8159,53.8591,44519.0
2018-11-12 09:40:00,62.27,62.35,61.97,62.11,8583.0,53.8505,53.9197,53.591,53.7121,8583.0
2018-11-12 09:45:00,62.12,62.26,62.1,62.17,34454.0,53.7208,53.8418,53.7035,53.764,34454.0
2018-11-12 09:50:00,62.13,62.17,61.99,62.01,31813.0,53.7294,53.764,53.6083,53.6256,31813.0
2018-11-12 09:55:00,62.02,62.51,62.0,62.51,44432.0,53.6343,54.058,53.617,54.058,44432.0
2018-11-12 10:00:00,62.5,62.5,62.27,62.3,36899.0,54.0494,54.0494,53.8505,53.8764,36899.0
2018-11-12 10:05:00,62.3,62.7,62.3,62.6,45285.0,53.8764,54.2223,53.8764,54.1359,45285.0
2018-11-12 10:10:00,62.6,62.9,62.56,62.81,57764.0,54.1359,54.3953,54.1013,54.3175,57764.0
2018-11-12 10:15:00,62.82,62.92,62.81,62.9,38057.0,54.3261,54.4126,54.3175,54.3953,38057.0
2018-11-12 10:20:00,62.89,63.2,62.83,63.17,31370.0,54.3866,54.6547,54.3348,54.6288,31370.0
2018-11-12 10:25:00,63.15,63.3,63.13,63.18,23272.0,54.6115,54.7412,54.5942,54.6374,23272.0
2018-11-12 10:30:00,63.17,63.17,62.89,62.95,16126.0,54.6288,54.6288,54.3866,54.4385,16126.0
2018-11-12 10:35:00,62.96,63.03,62.87,62.99,21689.0,54.4472,54.5077,54.3694,54.4731,21689.0
2018-11-12 10:40:00,62.99,63.0,62.85,62.94,16304.0,54.4731,54.4818,54.3521,54.4299,16304.0
2018-11-12 10:45:00,62.94,62.94,62.82,62.85,18226.0,54.4299,54.4299,54.3261,54.3521,18226.0
2018-11-12 10:50:00,62.85,62.9,62.82,62.83,19775.0,54.3521,54.3953,54.3261,54.3348,19775.0
2018-11-12 10:55:00,62.82,62.85,62.73,62.74,20382.0,54.3261,54.3521,54.2483,54.2569,20382.0
2018-11-12 11:00:00,62.74,62.75,62.63,62.65,23112.0,54.2569,54.2656,54.1618,54.1791,23112.0
2018-11-12 11:05:00,62.65,62.8,62.57,62.73,18885.0,54.1791,54.3088,54.1099,54.2483,18885.0
2018-11-12 11:10:00,62.74,62.74,62.6,62.63,12159.0,54.2569,54.2569,54.1359,54.1618,12159.0
2018-11-12 11:15:00,62.62,62.62,62.43,62.46,12798.0,54.1532,54.1532,53.9888,54.0148,12798.0
2018-11-12 11:20:00,62.46,62.52,62.38,62.52,42081.0,54.0148,54.0667,53.9456,54.0667,42081.0
2018-11-12 11:25:00,62.51,62.6,62.49,62.49,13763.0,54.058,54.1359,54.0407,54.0407,13763.0
2018-11-12 11:30:00,62.48,62.51,62.4,62.49,13391.0,54.0321,54.058,53.9629,54.0407,13391.0
2018-11-12 11:35:00,62.5,62.64,62.49,62.58,35527.0,54.0494,54.1705,54.0407,54.1186,35527.0
2018-11-12 11:40:00,62.58,62.68,62.54,62.59,11772.0,54.1186,54.205,54.084,54.1272,11772.0
2018-11-12 11:45:00,62.59,62.7,62.57,62.64,11088.0,54.1272,54.2223,54.1099,54.1705,11088.0
2018-11-12 11:50:00,62.64,62.64,62.45,62.57,32421.0,54.1705,54.1705,54.0061,54.1099,32421.0
2018-11-12 11:55:00,62.57,62.6,62.54,62.57,21361.0,54.1099,54.1359,54.084,54.1099,21361.0
2018-11-12 12:00:00,62.6,62.8,62.57,62.8,23993.0,54.1359,54.3088,54.1099,54.3088,23993.0
2018-11-12 12:05:00,62.8,62.96,62.8,62.86,11796.0,54.3088,54.4472,54.3088,54.3607,11796.0
2018-11-12 12:10:00,62.88,62.88,62.8,62.82,9351.0,54.378,54.378,54.3088,54.3261,9351.0
2018-11-12 12:15:00,62.85,62.93,62.83,62.83,9535.0,54.3521,54.4212,54.3348,54.3348,9535.0
2018-11-12 12:20:00,62.82,62.9,62.78,62.87,9348.0,54.3261,54.3953,54.2915,54.3694,9348.0
2018-11-12 12:25:00,62.87,62.93,62.82,62.83,7412.0,54.3694,54.4212,54.3261,54.3348,7412.0
2018-11-12 12:30:00,62.83,62.83,62.75,62.75,10010.0,54.3348,54.3348,54.2656,54.2656,10010.0
2018-11-12 12:35:00,62.77,62.77,62.74,62.77,19077.0,54.2829,54.2829,54.2569,54.2829,19077.0
2018-11-12 12:40:00,62.76,62.87,62.72,62.87,39607.0,54.2742,54.3694,54.2396,54.3694,39607.0
2018-11-12 12:45:00,62.87,62.9,62.83,62.86,9194.0,54.3694,54.3953,54.3348,54.3607,9194.0
2018-11-12 12:50:00,62.86,62.87,62.69,62.7,12785.0,54.3607,54.3694,54.2137,54.2223,12785.0
2018-11-12 12:55:00,62.72,62.8,62.68,62.69,8743.0,54.2396,54.3088,54.205,54.2137,8743.0
2018-11-12 13:00:00,62.71,62.79,62.71,62.73,9431.0,54.231,54.3002,54.231,54.2483,9431.0
2018-11-12 13:05:00,62.73,62.76,62.6,62.64,10254.0,54.2483,54.2742,54.1359,54.1705,10254.0
2018-11-12 13:10:00,62.67,62.7,62.59,62.61,11617.0,54.1964,54.2223,54.1272,54.1445,11617.0
2018-11-12 13:15:00,62.61,62.69,62.61,62.65,8067.0,54.1445,54.2137,54.1445,54.1791,8067.0
2018-11-12 13:20:00,62.65,62.69,62.63,62.68,11173.0,54.1791,54.2137,54.1618,54.205,11173.0
2018-11-12 13:25:00,62.69,62.8,62.65,62.74,61999.0,54.2137,54.3088,54.1791,54.2569,61999.0
2018-11-12 13:30:00,62.72,62.76,62.58,62.63,15506.0,54.2396,54.2742,54.1186,54.1618,15506.0
2018-11-12 13:35:00,62.63,62.63,62.52,62.57,11450.0,54.1618,54.1618,54.0667,54.1099,11450.0
2018-11-12 13:40:00,62.57,62.61,62.54,62.56,13523.0,54.1099,54.1445,54.084,54.1013,13523.0
2018-11-12 13:45:00,62.56,62.58,62.5,62.57,17594.0,54.1013,54.1186,54.0494,54.1099,17594.0
2018-11-12 13:50:00,62.58,62.75,62.56,62.68,47812.0,54.1186,54.2656,54.1013,54.205,47812.0
2018-11-12 13:55:00,62.67,62.67,62.56,62.56,18733.0,54.1964,54.1964,54.1013,54.1013,18733.0
2018-11-12 14:00:00,62.56,62.73,62.56,62.73,38816.0,54.1013,54.2483,54.1013,54.2483,38816.0
2018-11-12 14:05:00,62.72,62.78,62.7,62.74,13901.0,54.2396,54.2915,54.2223,54.2569,13901.0
2018-11-12 14:10:00,62.76,62.81,62.73,62.73,19637.0,54.2742,54.3175,54.2483,54.2483,19637.0
2018-11-12 14:15:00,62.73,62.8,62.73,62.77,23181.0,54.2483,54.3088,54.2483,54.2829,23181.0
2018-11-12 14:20:00,62.76,62.78,62.7,62.78,11565.0,54.2742,54.2915,54.2223,54.2915,11565.0
2018-11-12 14:25:00,62.78,62.79,62.75,62.78,12951.0,54.2915,54.3002,54.2656,54.2915,12951.0
2018-11-12 14:30:00,62.8,62.8,62.77,62.78,15662.0,54.3088,54.3088,54.2829,54.2915,15662.0
2018-11-12 14:35:00,62.8,62.8,62.64,62.7,13171.0,54.3088,54.3088,54.1705,54.2223,13171.0
2018-11-12 14:40:00,62.72,62.81,62.72,62.79,23816.0,54.2396,54.3175,54.2396,54.3002,23816.0
2018-11-12 14:45:00,62.79,62.97,62.79,62.92,16820.0,54.3002,54.4558,54.3002,54.4126,16820.0
2018-11-12 14:50:00,62.93,62.93,62.78,62.81,14503.0,54.4212,54.4212,54.2915,54.3175,14503.0
2018-11-12 14:55:00,62.81,62.81,62.66,62.66,11549.0,54.3175,54.3175,54.1877,54.1877,11549.0
2018-11-12 15:00:00,62.66,62.75,62.65,62.66,14944.0,54.1877,54.2656,54.1791,54.1877,14944.0
2018-11-12 15:05:00,62.67,62.67,62.56,62.56,26311.0,54.1964,54.1964,54.1013,54.1013,26311.0
2018-11-12 15:10:00,62.57,62.6,62.49,62.59,26644.0,54.1099,54.1359,54.0407,54.1272,26644.0
2018-11-12 15:15:00,62.59,62.65,62.51,62.57,46216.0,54.1272,54.1791,54.058,54.1099,46216.0
2018-11-12 15:20:00,62.57,62.65,62.49,62.51,41572.0,54.1099,54.1791,54.0407,54.058,41572.0
2018-11-12 15:25:00,62.52,62.53,62.41,62.44,28927.0,54.0667,54.0753,53.9715,53.9975,28927.0
2018-11-12 15:30:00,62.44,62.46,62.33,62.37,53791.0,53.9975,54.0148,53.9024,53.937,53791.0
2018-11-12 15:35:00,62.37,62.45,62.35,62.4,30940.0,53.937,54.0061,53.9197,53.9629,30940.0
2018-11-12 15:40:00,62.4,62.49,62.33,62.47,47345.0,53.9629,54.0407,53.9024,54.0234,47345.0
2018-11-12 15:45:00,62.46,62.54,62.42,62.43,62695.0,54.0148,54.084,53.9802,53.9888,62695.0
2018-11-12 15:50:00,62.44,62.44,62.07,62.13,52604.0,53.9975,53.9975,53.6775,53.7294,52604.0
2018-11-12 15:55:00,62.13,62.19,62.06,62.17,140973.0,53.7294,53.7813,53.6689,53.764,140973.0
2018-11-13 09:30:00,62.27,62.83,62.27,62.69,32695.0,53.8505,54.3348,53.8505,54.2137,32695.0
2018-11-13 09:35:00,62.79,63.01,62.7,62.98,14517.0,54.3002,54.4904,54.2223,54.4645,14517.0
2018-11-13 09:40:00,62.99,63.04,62.83,62.97,16541.0,54.4731,54.5164,54.3348,54.4558,16541.0
2018-11-13 09:45:00,62.97,63.21,62.95,63.06,21311.0,54.4558,54.6634,54.4385,54.5337,21311.0
2018-11-13 09:50:00,63.06,63.17,63.02,63.13,16304.0,54.5337,54.6288,54.4991,54.5942,16304.0
2018-11-13 09:55:00,63.11,63.11,62.92,62.95,15587.0,54.5769,54.5769,54.4126,54.4385,15587.0
2018-11-13 10:00:00,62.95,62.97,62.71,62.82,17799.0,54.4385,54.4558,54.231,54.3261,17799.0
2018-11-13 10:05:00,62.81,63.16,62.81,63.15,17670.0,54.3175,54.6201,54.3175,54.6115,17670.0
2018-11-13 10:10:00,63.17,63.18,62.98,63.11,34755.0,54.6288,54.6374,54.4645,54.5769,34755.0
2018-11-13 10:15:00,63.11,63.25,63.08,63.2,13712.0,54.5769,54.698,54.551,54.6547,13712.0
2018-11-13 10:20:00,63.2,63.2,62.9,62.97,22240.0,54.6547,54.6547,54.3953,54.4558,22240.0
2018-11-13 10:25:00,62.93,63.02,62.74,62.77,27807.0,54.4212,54.4991,54.2569,54.2829,27807.0
2018-11-13 10:30:00,62.77,62.85,62.72,62.84,6259.0,54.2829,54.3521,54.2396,54.3434,6259.0
2018-11-13 10:35:00,62.84,63.06,62.83,62.99,15309.0,54.3434,54.5337,54.3348,54.4731,15309.0
2018-11-13 10:40:00,62.96,63.07,62.83,63.03,17834.0,54.4472,54.5423,54.3348,54.5077,17834.0
2018-11-13 10:45:00,63.06,63.3,63.06,63.22,12723.0,54.5337,54.7412,54.5337,54.672,12723.0
2018-11-13 10:50:00,63.24,63.38,63.2,63.32,15235.0,54.6893,54.8104,54.6547,54.7585,15235.0
2018-11-13 10:55:00,63.34,63.54,63.33,63.52,17533.0,54.7758,54.9488,54.7672,54.9315,17533.0
2018-11-13 11:00:00,63.53,63.71,63.43,63.67,19496.0,54.9401,55.0958,54.8536,55.0612,19496.0
2018-11-13 11:05:00,63.68,63.68,63.55,63.57,15710.0,55.0698,55.0698,54.9574,54.9747,15710.0
2018-11-13 11:10:00,63.55,63.65,63.52,63.6,14603.0,54.9574,55.0439,54.9315,55.0006,14603.0
2018-11-13 11:15:00,63.6,63.89,63.51,63.86,21751.0,55.0006,55.2514,54.9228,55.2255,21751.0
2018-11-13 11:20:00,63.85,63.94,63.78,63.78,15492.0,55.2168,55.2947,55.1563,55.1563,15492.0
2018-11-13 11:25:00,63.81,63.89,63.76,63.77,16420.0,55.1823,55.2514,55.139,55.1477,16420.0
2018-11-13 11:30:00,63.77,63.77,63.65,63.68,12438.0,55.1477,55.1477,55.0439,55.0698,12438.0
2018-11-13 11:35:00,63.69,63.7,63.49,63.59,15370.0,55.0785,55.0871,54.9055,54.992,15370.0
2018-11-13 11:40:00,63.59,63.85,63.59,63.85,20763.0,54.992,55.2168,54.992,55.2168,20763.0
2018-11-13 11:45:00,63.86,63.92,63.81,63.92,13167.0,55.2255,55.2774,55.1823,55.2774,13167.0
2018-11-13 11:50:00,63.92,64.08,63.92,63.96,29497.0,55.2774,55.4157,55.2774,55.312,29497.0
2018-11-13 11:55:00,63.98,64.09,63.9,63.93,13931.0,55.3293,55.4244,55.2601,55.286,13931.0
2018-11-13 12:00:00,63.96,64.0,63.8,63.91,16679.0,55.312,55.3466,55.1736,55.2687,16679.0
2018-11-13 12:05:00,63.91,63.93,63.8,63.81,13167.0,55.2687,55.286,55.1736,55.1823,13167.0
2018-11-13 12:10:00,63.82,63.91,63.8,63.91,17731.0,55.1909,55.2687,55.1736,55.2687,17731.0
2018-11-13 12:15:00,63.91,63.93,63.71,63.76,9923.0,55.2687,55.286,55.0958,55.139,9923.0
2018-11-13 12:20:00,63.77,64.0,63.77,64.0,19999.0,55.1477,55.3466,55.1477,55.3466,19999.0
2018-11-13 12:25:00,64.05,64.11,64.01,64.04,36194.0,55.3898,55.4417,55.3552,55.3812,36194.0
2018-11-13 12:30:00,64.03,64.04,63.86,63.87,13484.0,55.3725,55.3812,55.2255,55.2341,13484.0
2018-11-13 12:35:00,63.87,63.88,63.78,63.86,30999.0,55.2341,55.2428,55.1563,55.2255,30999.0
2018-11-13 12:40:00,63.86,63.89,63.68,63.77,21530.0,55.2255,55.2514,55.0698,55.1477,21530.0
2018-11-13 12:45:00,63.76,63.78,63.54,63.62,11563.0,55.139,55.1563,54.9488,55.0179,11563.0
2018-11-13 12:50:00,63.62,63.71,63.56,63.67,10872.0,55.0179,55.0958,54.9661,55.0612,10872.0
2018-11-13 12:55:00,63.67,63.69,63.6,63.66,20619.0,55.0612,55.0785,55.0006,55.0525,20619.0
2018-11-13 13:00:00,63.67,63.68,63.59,63.66,9534.0,55.0612,55.0698,54.992,55.0525,9534.0
2018-11-13 13:05:00,63.66,63.68,63.56,63.56,13822.0,55.0525,55.0698,54.9661,54.9661,13822.0
2018-11-13 13:10:00,63.57,63.6,63.44,63.51,15739.0,54.9747,55.0006,54.8623,54.9228,15739.0
2018-11-13 13:15:00,63.52,63.52,63.39,63.45,4780.0,54.9315,54.9315,54.819,54.8709,4780.0
2018-11-13 13:20:00,63.47,63.63,63.47,63.62,13996.0,54.8882,55.0266,54.8882,55.0179,13996.0
2018-11-13 13:25:00,63.61,63.64,63.51,63.61,17359.0,55.0093,55.0352,54.9228,55.0093,17359.0
2018-11-13 13:30:00,63.61,63.71,63.56,63.66,18605.0,55.0093,55.0958,54.9661,55.0525,18605.0
2018-11-13 13:35:00,63.67,63.68,63.57,63.65,4684.0,55.0612,55.0698,54.9747,55.0439,4684.0
2018-11-13 13:40:00,63.69,63.71,63.67,63.67,10802.0,55.0785,55.0958,55.0612,55.0612,10802.0
2018-11-13 13:45:00,63.67,63.68,63.55,63.57,8968.0,55.0612,55.0698,54.9574,54.9747,8968.0
2018-11-13 13:50:00,63.57,63.64,63.54,63.63,11080.0,54.9747,55.0352,54.9488,55.0266,11080.0
2018-11-13 13:55:00,63.64,63.7,63.58,63.58,15092.0,55.0352,55.0871,54.9834,54.9834,15092.0
2018-11-13 14:00:00,63.58,63.63,63.38,63.39,10206.0,54.9834,55.0266,54.8104,54.819,10206.0
2018-11-13 14:05:00,63.4,63.42,63.37,63.41,17767.0,54.8277,54.845,54.8017,54.8363,17767.0
2018-11-13 14:10:00,63.41,63.48,63.3,63.33,18330.0,54.8363,54.8969,54.7412,54.7672,18330.0
2018-11-13 14:15:00,63.32,63.35,63.22,63.25,13170.0,54.7585,54.7845,54.672,54.698,13170.0
2018-11-13 14:20:00,63.28,63.33,63.15,63.31,29751.0,54.7239,54.7672,54.6115,54.7499,29751.0
2018-11-13 14:25:00,63.32,63.36,63.29,63.35,13818.0,54.7585,54.7931,54.7326,54.7845,13818.0
2018-11-13 14:30:00,63.36,63.37,63.23,63.31,15098.0,54.7931,54.8017,54.6807,54.7499,15098.0
2018-11-13 14:35:00,63.33,63.46,63.33,63.44,16138.0,54.7672,54.8796,54.7672,54.8623,16138.0
2018-11-13 14:40:00,63.44,63.44,63.15,63.17,18919.0,54.8623,54.8623,54.6115,54.6288,18919.0
2018-11-13 14:45:00,63.17,63.24,63.11,63.21,13876.0,54.6288,54.6893,54.5769,54.6634,13876.0
2018-11-13 14:50:00,63.2,63.29,63.18,63.29,17595.0,54.6547,54.7326,54.6374,54.7326,17595.0
2018-11-13 14:55:00,63.3,63.35,63.26,63.27,20283.0,54.7412,54.7845,54.7066,54.7153,20283.0
2018-11-13 15:00:00,63.27,63.4,63.24,63.4,20291.0,54.7153,54.8277,54.6893,54.8277,20291.0
2018-11-13 15:05:00,63.4,63.4,63.25,63.33,19877.0,54.8277,54.8277,54.698,54.7672,19877.0
2018-11-13 15:10:00,63.34,63.34,63.22,63.27,22402.0,54.7758,54.7758,54.672,54.7153,22402.0
2018-11-13 15:15:00,63.28,63.3,63.11,63.15,16413.0,54.7239,54.7412,54.5769,54.6115,16413.0
2018-11-13 15:20:00,63.15,63.22,63.1,63.15,22270.0,54.6115,54.672,54.5683,54.6115,22270.0
2018-11-13 15:25:00,63.16,63.29,63.16,63.19,18574.0,54.6201,54.7326,54.6201,54.6461,18574.0
2018-11-13 15:30:00,63.19,63.23,62.98,62.98,31393.0,54.6461,54.6807,54.4645,54.4645,31393.0
2018-11-13 15:35:00,62.98,63.23,62.97,63.19,39863.0,54.4645,54.6807,54.4558,54.6461,39863.0
2018-11-13 15:40:00,63.19,63.28,63.17,63.28,39515.0,54.6461,54.7239,54.6288,54.7239,39515.0
2018-11-13 15:45:00,63.27,63.28,63.17,63.24,73881.0,54.7153,54.7239,54.6288,54.6893,73881.0
2018-11-13 15:50:00,63.25,63.28,63.16,63.21,37479.0,54.698,54.7239,54.6201,54.6634,37479.0
2018-11-13 15:55:00,63.21,63.21,63.07,63.08,84874.0,54.6634,54.6634,54.5423,54.551,84874.0
2018-11-14 09:30:00,63.35,63.35,62.88,63.24,37654.0,54.7845,54.7845,54.378,54.6893,37654.0
2018-11-14 09:35:00,63.25,63.7,63.25,63.63,24649.0,54.698,55.0871,54.698,55.0266,24649.0
2018-11-14 09:40:00,63.61,63.83,63.59,63.8,8475.0,55.0093,55.1996,54.992,55.1736,8475.0
2018-11-14 09:45:00,63.79,63.91,63.71,63.85,22395.0,55.165,55.2687,55.0958,55.2168,22395.0
2018-11-14 09:50:00,63.9,63.93,63.55,63.56,19985.0,55.2601,55.286,54.9574,54.9661,19985.0
2018-11-14 09:55:00,63.5,63.58,63.41,63.56,7745.0,54.9142,54.9834,54.8363,54.9661,7745.0
2018-11-14 10:00:00,63.59,63.67,63.55,63.6,5435.0,54.992,55.0612,54.9574,55.0006,5435.0
2018-11-14 10:05:00,63.59,63.63,63.48,63.48,5422.0,54.992,55.0266,54.8969,54.8969,5422.0
2018-11-14 10:10:00,63.47,63.52,63.23,63.24,10484.0,54.8882,54.9315,54.6807,54.6893,10484.0
2018-11-14 10:15:00,63.23,63.27,63.13,63.2,31249.0,54.6807,54.7153,54.5942,54.6547,31249.0
2018-11-14 10:20:00,63.19,63.34,63.15,63.34,6393.0,54.6461,54.7758,54.6115,54.7758,6393.0
2018-11-14 10:25:00,63.27,63.3,63.17,63.3,7189.0,54.7153,54.7412,54.6288,54.7412,7189.0
2018-11-14 10:30:00,63.29,63.29,63.17,63.18,8430.0,54.7326,54.7326,54.6288,54.6374,8430.0
2018-11-14 10:35:00,63.15,63.17,63.09,63.15,15718.0,54.6115,54.6288,54.5596,54.6115,15718.0
2018-11-14 10:40:00,63.13,63.13,62.91,62.98,22320.0,54.5942,54.5942,54.4039,54.4645,22320.0
2018-11-14 10:45:00,62.97,63.08,62.87,62.9,19769.0,54.4558,54.551,54.3694,54.3953,19769.0
2018-11-14 10:50:00,62.91,62.94,62.6,62.62,27988.0,54.4039,54.4299,54.1359,54.1532,27988.0
2018-11-14 10:55:00,62.64,62.88,62.64,62.88,8822.0,54.1705,54.378,54.1705,54.378,8822.0
2018-11-14 11:00:00,62.88,62.91,62.72,62.84,12054.0,54.378,54.4039,54.2396,54.3434,12054.0
2018-11-14 11:05:00,62.83,62.88,62.72,62.78,9989.0,54.3348,54.378,54.2396,54.2915,9989.0
2018-11-14 11:10:00,62.78,62.93,62.76,62.8,9099.0,54.2915,54.4212,54.2742,54.3088,9099.0
2018-11-14 11:15:00,62.77,62.84,62.7,62.7,15528.0,54.2829,54.3434,54.2223,54.2223,15528.0
2018-11-14 11:20:00,62.68,62.71,62.56,62.63,12732.0,54.205,54.231,54.1013,54.1618,12732.0
2018-11-14 11:25:00,62.66,62.7,62.53,62.58,6270.0,54.1877,54.2223,54.0753,54.1186,6270.0
2018-11-14 11:30:00,62.6,62.65,62.5,62.53,8114.0,54.1359,54.1791,54.0494,54.0753,8114.0
2018-11-14 11:35:00,62.5,62.52,62.26,62.31,13089.0,54.0494,54.0667,53.8418,53.8851,13089.0
2018-11-14 11:40:00,62.31,62.39,62.25,62.3,9282.0,53.8851,53.9543,53.8332,53.8764,9282.0
2018-11-14 11:45:00,62.3,62.34,62.22,62.33,10988.0,53.8764,53.911,53.8072,53.9024,10988.0
2018-11-14 11:50:00,62.31,62.45,62.22,62.42,10628.0,53.8851,54.0061,53.8072,53.9802,10628.0
2018-11-14 11:55:00,62.43,62.61,62.4,62.58,12125.0,53.9888,54.1445,53.9629,54.1186,12125.0
2018-11-14 12:00:00,62.59,62.65,62.55,62.65,25610.0,54.1272,54.1791,54.0926,54.1791,25610.0
2018-11-14 12:05:00,62.64,62.77,62.62,62.71,19311.0,54.1705,54.2829,54.1532,54.231,19311.0
2018-11-14 12:10:00,62.69,62.74,62.62,62.7,21227.0,54.2137,54.2569,54.1532,54.2223,21227.0
2018-11-14 12:15:00,62.7,62.74,62.64,62.72,14715.0,54.2223,54.2569,54.1705,54.2396,14715.0
2018-11-14 12:20:00,62.73,62.82,62.73,62.75,8141.0,54.2483,54.3261,54.2483,54.2656,8141.0
2018-11-14 12:25:00,62.74,62.82,62.74,62.78,9491.0,54.2569,54.3261,54.2569,54.2915,9491.0
2018-11-14 12:30:00,62.79,62.79,62.49,62.49,11905.0,54.3002,54.3002,54.0407,54.0407,11905.0
2018-11-14 12:35:00,62.49,62.5,62.31,62.44,10976.0,54.0407,54.0494,53.8851,53.9975,10976.0
2018-11-14 12:40:00,62.45,62.47,62.35,62.43,7183.0,54.0061,54.0234,53.9197,53.9888,7183.0
2018-11-14 12:45:00,62.41,62.51,62.37,62.5,8244.0,53.9715,54.058,53.937,54.0494,8244.0
2018-11-14 12:50:00,62.51,62.64,62.51,62.53,9054.0,54.058,54.1705,54.058,54.0753,9054.0
2018-11-14 12:55:00,62.51,62.57,62.41,62.5,12853.0,54.058,54.1099,53.9715,54.0494,12853.0
2018-11-14 13:00:00,62.45,62.53,62.4,62.47,8416.0,54.0061,54.0753,53.9629,54.0234,8416.0
2018-11-14 13:05:00,62.45,62.49,62.37,62.4,10908.0,54.0061,54.0407,53.937,53.9629,10908.0
2018-11-14 13:10:00,62.4,62.4,62.17,62.28,14344.0,53.9629,53.9629,53.764,53.8591,14344.0
2018-11-14 13:15:00,62.27,62.45,62.27,62.45,7658.0,53.8505,54.0061,53.8505,54.0061,7658.0
2018-11-14 13:20:00,62.39,62.43,62.26,62.26,6000.0,53.9543,53.9888,53.8418,53.8418,6000.0
2018-11-14 13:25:00,62.25,62.29,62.2,62.24,6844.0,53.8332,53.8678,53.7899,53.8245,6844.0
2018-11-14 13:30:00,62.25,62.28,62.18,62.25,13940.0,53.8332,53.8591,53.7726,53.8332,13940.0
2018-11-14 13:35:00,62.25,62.25,61.92,62.05,75718.0,53.8332,53.8332,53.5478,53.6602,75718.0
2018-11-14 13:40:00,62.04,62.04,61.93,61.93,6120.0,53.6516,53.6516,53.5565,53.5565,6120.0
2018-11-14 13:45:00,61.92,61.95,61.72,61.8,32756.0,53.5478,53.5737,53.3748,53.444,32756.0
2018-11-14 13:50:00,61.76,61.89,61.76,61.79,4998.0,53.4094,53.5219,53.4094,53.4354,4998.0
2018-11-14 13:55:00,61.81,61.93,61.81,61.93,6956.0,53.4527,53.5565,53.4527,53.5565,6956.0
2018-11-14 14:00:00,61.94,61.94,61.65,61.65,15898.0,53.5651,53.5651,53.3143,53.3143,15898.0
2018-11-14 14:05:00,61.63,61.69,61.56,61.67,7529.0,53.297,53.3489,53.2365,53.3316,7529.0
2018-11-14 14:10:00,61.67,61.85,61.65,61.85,7605.0,53.3316,53.4873,53.3143,53.4873,7605.0
2018-11-14 14:15:00,61.87,62.14,61.87,62.0,20165.0,53.5046,53.7381,53.5046,53.617,20165.0
2018-11-14 14:20:00,62.0,62.13,61.96,62.1,18105.0,53.617,53.7294,53.5824,53.7035,18105.0
2018-11-14 14:25:00,62.05,62.05,61.86,61.89,7188.0,53.6602,53.6602,53.4959,53.5219,7188.0
2018-11-14 14:30:00,61.86,61.98,61.81,61.93,6711.0,53.4959,53.5997,53.4527,53.5565,6711.0
2018-11-14 14:35:00,61.9,62.09,61.9,62.02,6918.0,53.5305,53.6948,53.5305,53.6343,6918.0
2018-11-14 14:40:00,62.03,62.06,61.91,61.95,8954.0,53.6429,53.6689,53.5392,53.5737,8954.0
2018-11-14 14:45:00,61.95,62.04,61.92,61.99,10564.0,53.5737,53.6516,53.5478,53.6083,10564.0
2018-11-14 14:50:00,61.98,62.24,61.98,62.23,14257.0,53.5997,53.8245,53.5997,53.8159,14257.0
2018-11-14 14:55:00,62.23,62.38,62.22,62.3,12800.0,53.8159,53.9456,53.8072,53.8764,12800.0
2018-11-14 15:00:00,62.3,62.43,62.25,62.37,15438.0,53.8764,53.9888,53.8332,53.937,15438.0
2018-11-14 15:05:00,62.38,62.51,62.34,62.39,23086.0,53.9456,54.058,53.911,53.9543,23086.0
2018-11-14 15:10:00,62.38,62.45,62.34,62.42,15166.0,53.9456,54.0061,53.911,53.9802,15166.0
2018-11-14 15:15:00,62.43,62.45,62.37,62.42,14527.0,53.9888,54.0061,53.937,53.9802,14527.0
2018-11-14 15:20:00,62.41,62.41,62.3,62.36,13603.0,53.9715,53.9715,53.8764,53.9283,13603.0
2018-11-14 15:25:00,62.36,62.36,62.27,62.32,19539.0,53.9283,53.9283,53.8505,53.8937,19539.0
2018-11-14 15:30:00,62.31,62.37,62.23,62.31,21546.0,53.8851,53.937,53.8159,53.8851,21546.0
2018-11-14 15:35:00,62.32,62.37,62.29,62.35,20130.0,53.8937,53.937,53.8678,53.9197,20130.0
2018-11-14 15:40:00,62.34,62.37,62.24,62.24,34321.0,53.911,53.937,53.8245,53.8245,34321.0
2018-11-14 15:45:00,62.24,62.32,62.23,62.25,35330.0,53.8245,53.8937,53.8159,53.8332,35330.0
2018-11-14 15:50:00,62.25,62.25,62.05,62.1,54041.0,53.8332,53.8332,53.6602,53.7035,54041.0
2018-11-14 15:55:00,62.09,62.14,62.02,62.11,85001.0,53.6948,53.7381,53.6343,53.7121,85001.0
2018-11-15 09:30:00,61.84,62.06,61.71,62.06,28453.0,53.4786,53.6689,53.3662,53.6689,28453.0
2018-11-15 09:35:00,62.09,62.19,62.02,62.09,8761.0,53.6948,53.7813,53.6343,53.6948,8761.0
2018-11-15 09:40:00,62.05,62.11,61.9,62.09,21471.0,53.6602,53.7121,53.5305,53.6948,21471.0
2018-11-15 09:45:00,62.03,62.1,61.8,61.98,25259.0,53.6429,53.7035,53.444,53.5997,25259.0
2018-11-15 09:50:00,61.97,62.04,61.8,62.03,22448.0,53.591,53.6516,53.444,53.6429,22448.0
2018-11-15 09:55:00,62.02,62.16,61.96,61.96,11702.0,53.6343,53.7554,53.5824,53.5824,11702.0
2018-11-15 10:00:00,61.93,62.14,61.9,61.91,7522.0,53.5565,53.7381,53.5305,53.5392,7522.0
2018-11-15 10:05:00,61.94,62.0,61.85,61.88,10261.0,53.5651,53.617,53.4873,53.5132,10261.0
2018-11-15 10:10:00,61.86,62.12,61.81,62.04,19889.0,53.4959,53.7208,53.4527,53.6516,19889.0
2018-11-15 10:15:00,62.06,62.13,62.06,62.06,8355.0,53.6689,53.7294,53.6689,53.6689,8355.0
2018-11-15 10:20:00,62.05,62.1,61.95,61.95,12473.0,53.6602,53.7035,53.5737,53.5737,12473.0
2018-11-15 10:25:00,61.95,62.09,61.92,61.92,11857.0,53.5737,53.6948,53.5478,53.5478,11857.0
2018-11-15 10:30:00,61.91,61.92,61.71,61.72,20527.0,53.5392,53.5478,53.3662,53.3748,20527.0
2018-11-15 10:35:00,61.74,61.81,61.63,61.76,15151.0,53.3921,53.4527,53.297,53.4094,15151.0
2018-11-15 10:40:00,61.76,61.88,61.74,61.79,9712.0,53.4094,53.5132,53.3921,53.4354,9712.0
2018-11-15 10:45:00,61.79,62.01,61.79,61.99,13251.0,53.4354,53.6256,53.4354,53.6083,13251.0
2018-11-15 10:50:00,61.97,62.06,61.91,62.01,7935.0,53.591,53.6689,53.5392,53.6256,7935.0
2018-11-15 10:55:00,62.03,62.07,61.88,61.88,15001.0,53.6429,53.6775,53.5132,53.5132,15001.0
2018-11-15 11:00:00,61.89,62.0,61.78,61.95,11220.0,53.5219,53.617,53.4267,53.5737,11220.0
2018-11-15 11:05:00,61.96,62.13,61.92,62.05,5979.0,53.5824,53.7294,53.5478,53.6602,5979.0
2018-11-15 11:10:00,62.03,62.04,61.9,61.92,10325.0,53.6429,53.6516,53.5305,53.5478,10325.0
2018-11-15 11:15:00,61.93,62.04,61.89,61.91,11771.0,53.5565,53.6516,53.5219,53.5392,11771.0
2018-11-15 11:20:00,61.9,62.1,61.9,62.04,21681.0,53.5305,53.7035,53.5305,53.6516,21681.0
2018-11-15 11:25:00,62.05,62.08,61.97,62.06,14326.0,53.6602,53.6862,53.591,53.6689,14326.0
2018-11-15 11:30:00,62.08,62.21,62.05,62.16,16820.0,53.6862,53.7986,53.6602,53.7554,16820.0
2018-11-15 11:35:00,62.15,62.28,62.1,62.21,21932.0,53.7467,53.8591,53.7035,53.7986,21932.0
2018-11-15 11:40:00,62.19,62.33,62.18,62.23,21023.0,53.7813,53.9024,53.7726,53.8159,21023.0
2018-11-15 11:45:00,62.27,62.3,62.2,62.27,13730.0,53.8505,53.8764,53.7899,53.8505,13730.0
2018-11-15 11:50:00,62.27,62.41,62.22,62.41,15219.0,53.8505,53.9715,53.8072,53.9715,15219.0
2018-11-15 11:55:00,62.38,62.39,62.26,62.32,13841.0,53.9456,53.9543,53.8418,53.8937,13841.0
2018-11-15 12:00:00,62.34,62.39,62.29,62.35,13360.0,53.911,53.9543,53.8678,53.9197,13360.0
2018-11-15 12:05:00,62.34,62.43,62.2,62.22,17542.0,53.911,53.9888,53.7899,53.8072,17542.0
2018-11-15 12:10:00,62.2,62.26,62.17,62.18,11456.0,53.7899,53.8418,53.764,53.7726,11456.0
2018-11-15 12:15:00,62.15,62.23,62.14,62.18,10947.0,53.7467,53.8159,53.7381,53.7726,10947.0
2018-11-15 12:20:00,62.19,62.24,62.17,62.24,8310.0,53.7813,53.8245,53.764,53.8245,8310.0
2018-11-15 12:25:00,62.23,62.23,62.11,62.22,15772.0,53.8159,53.8159,53.7121,53.8072,15772.0
2018-11-15 12:30:00,62.18,62.21,62.15,62.19,7935.0,53.7726,53.7986,53.7467,53.7813,7935.0
2018-11-15 12:35:00,62.19,62.27,62.16,62.27,11362.0,53.7813,53.8505,53.7554,53.8505,11362.0
2018-11-15 12:40:00,62.24,62.24,62.09,62.09,6069.0,53.8245,53.8245,53.6948,53.6948,6069.0
2018-11-15 12:45:00,62.09,62.12,61.99,62.0,19170.0,53.6948,53.7208,53.6083,53.617,19170.0
2018-11-15 12:50:00,62.0,62.01,61.88,61.88,23025.0,53.617,53.6256,53.5132,53.5132,23025.0
2018-11-15 12:55:00,61.88,61.89,61.78,61.8,15630.0,53.5132,53.5219,53.4267,53.444,15630.0
2018-11-15 13:00:00,61.82,61.83,61.69,61.76,18361.0,53.4613,53.47,53.3489,53.4094,18361.0
2018-11-15 13:05:00,61.78,61.8,61.68,61.71,10805.0,53.4267,53.444,53.3403,53.3662,10805.0
2018-11-15 13:10:00,61.7,61.86,61.7,61.84,11104.0,53.3575,53.4959,53.3575,53.4786,11104.0
2018-11-15 13:15:00,61.86,62.13,61.82,62.1,16465.0,53.4959,53.7294,53.4613,53.7035,16465.0
2018-11-15 13:20:00,62.14,62.58,62.13,62.53,16073.0,53.7381,54.1186,53.7294,54.0753,16073.0
2018-11-15 13:25:00,62.53,62.69,62.47,62.63,26150.0,54.0753,54.2137,54.0234,54.1618,26150.0
2018-11-15 13:30:00,62.69,62.76,62.63,62.74,9346.0,54.2137,54.2742,54.1618,54.2569,9346.0
2018-11-15 13:35:00,62.72,62.78,62.55,62.58,10218.0,54.2396,54.2915,54.0926,54.1186,10218.0
2018-11-15 13:40:00,62.58,62.69,62.55,62.66,10268.0,54.1186,54.2137,54.0926,54.1877,10268.0
2018-11-15 13:45:00,62.69,62.78,62.45,62.46,27552.0,54.2137,54.2915,54.0061,54.0148,27552.0
2018-11-15 13:50:00,62.48,62.66,62.35,62.63,17875.0,54.0321,54.1877,53.9197,54.1618,17875.0
2018-11-15 13:55:00,62.65,62.76,62.65,62.7,9898.0,54.1791,54.2742,54.1791,54.2223,9898.0
2018-11-15 14:00:00,62.74,62.82,62.64,62.68,9555.0,54.2569,54.3261,54.1705,54.205,9555.0
2018-11-15 14:05:00,62.68,62.73,62.64,62.73,10141.0,54.205,54.2483,54.1705,54.2483,10141.0
2018-11-15 14:10:00,62.71,62.73,62.62,62.69,8186.0,54.231,54.2483,54.1532,54.2137,8186.0
2018-11-15 14:15:00,62.72,62.74,62.55,62.59,17883.0,54.2396,54.2569,54.0926,54.1272,17883.0
2018-11-15 14:20:00,62.58,62.67,62.52,62.62,10904.0,54.1186,54.1964,54.0667,54.1532,10904.0
2018-11-15 14:25:00,62.61,62.83,62.58,62.83,11710.0,54.1445,54.3348,54.1186,54.3348,11710.0
2018-11-15 14:30:00,62.83,63.03,62.8,63.01,23475.0,54.3348,54.5077,54.3088,54.4904,23475.0
2018-11-15 14:35:00,63.0,63.04,62.9,62.95,17916.0,54.4818,54.5164,54.3953,54.4385,17916.0
2018-11-15 14:40:00,62.95,62.97,62.89,62.91,17544.0,54.4385,54.4558,54.3866,54.4039,17544.0
2018-11-15 14:45:00,62.9,63.07,62.9,63.0,16092.0,54.3953,54.5423,54.3953,54.4818,16092.0
2018-11-15 14:50:00,63.0,63.01,62.8,62.86,16080.0,54.4818,54.4904,54.3088,54.3607,16080.0
2018-11-15 14:55:00,62.84,62.87,62.73,62.84,15336.0,54.3434,54.3694,54.2483,54.3434,15336.0
2018-11-15 15:00:00,62.84,62.87,62.5,62.62,33865.0,54.3434,54.3694,54.0494,54.1532,33865.0
2018-11-15 15:05:00,62.62,62.89,62.59,62.78,22124.0,54.1532,54.3866,54.1272,54.2915,22124.0
2018-11-15 15:10:00,62.78,63.0,62.75,62.94,36041.0,54.2915,54.4818,54.2656,54.4299,36041.0
2018-11-15 15:15:00,62.93,62.97,62.73,62.73,29080.0,54.4212,54.4558,54.2483,54.2483,29080.0
2018-11-15 15:20:00,62.72,62.75,62.51,62.69,32645.0,54.2396,54.2656,54.058,54.2137,32645.0
2018-11-15 15:25:00,62.7,62.8,62.67,62.69,38153.0,54.2223,54.3088,54.1964,54.2137,38153.0
2018-11-15 15:30:00,62.69,62.89,62.66,62.76,41290.0,54.2137,54.3866,54.1877,54.2742,41290.0
2018-11-15 15:35:00,62.75,62.9,62.74,62.89,40003.0,54.2656,54.3953,54.2569,54.3866,40003.0
2018-11-15 15:40:00,62.9,62.9,62.76,62.76,40251.0,54.3953,54.3953,54.2742,54.2742,40251.0
2018-11-15 15:45:00,62.77,62.81,62.7,62.73,45393.0,54.2829,54.3175,54.2223,54.2483,45393.0
2018-11-15 15:50:00,62.73,62.92,62.73,62.89,65279.0,54.2483,54.4126,54.2483,54.3866,65279.0
2018-11-15 15:55:00,62.88,62.91,62.74,62.88,122571.0,54.378,54.4039,54.2569,54.378,122571.0
2018-11-16 09:30:00,62.6,62.92,62.6,62.83,73076.0,54.1359,54.4126,54.1359,54.3348,73076.0
2018-11-16 09:35:00,62.77,63.07,62.74,63.05,4555.0,54.2829,54.5423,54.2569,54.525,4555.0
2018-11-16 09:40:00,62.99,63.26,62.99,63.06,5963.0,54.4731,54.7066,54.4731,54.5337,5963.0
2018-11-16 09:45:00,63.06,63.3,63.06,63.17,8487.0,54.5337,54.7412,54.5337,54.6288,8487.0
2018-11-16 09:50:00,63.2,63.2,63.03,63.08,5758.0,54.6547,54.6547,54.5077,54.551,5758.0
2018-11-16 09:55:00,63.03,63.16,62.94,63.15,6612.0,54.5077,54.6201,54.4299,54.6115,6612.0
2018-11-16 10:00:00,63.16,63.3,63.13,63.3,9076.0,54.6201,54.7412,54.5942,54.7412,9076.0
2018-11-16 10:05:00,63.31,63.35,63.0,63.01,12152.0,54.7499,54.7845,54.4818,54.4904,12152.0
2018-11-16 10:10:00,63.01,63.14,62.97,63.08,6306.0,54.4904,54.6028,54.4558,54.551,6306.0
2018-11-16 10:15:00,63.14,63.32,63.07,63.14,7077.0,54.6028,54.7585,54.5423,54.6028,7077.0
2018-11-16 10:20:00,63.1,63.16,63.03,63.15,10242.0,54.5683,54.6201,54.5077,54.6115,10242.0
2018-11-16 10:25:00,63.15,63.26,63.11,63.23,6700.0,54.6115,54.7066,54.5769,54.6807,6700.0
2018-11-16 10:30:00,63.27,63.44,63.19,63.35,9577.0,54.7153,54.8623,54.6461,54.7845,9577.0
2018-11-16 10:35:00,63.37,63.42,63.22,63.22,8107.0,54.8017,54.845,54.672,54.672,8107.0
2018-11-16 10:40:00,63.22,63.28,63.05,63.08,15181.0,54.672,54.7239,54.525,54.551,15181.0
2018-11-16 10:45:00,63.1,63.18,62.98,63.09,24414.0,54.5683,54.6374,54.4645,54.5596,24414.0
2018-11-16 10:50:00,63.08,63.14,62.99,63.14,5896.0,54.551,54.6028,54.4731,54.6028,5896.0
2018-11-16 10:55:00,63.11,63.18,63.04,63.06,5036.0,54.5769,54.6374,54.5164,54.5337,5036.0
2018-11-16 11:00:00,63.08,63.15,63.05,63.15,5810.0,54.551,54.6115,54.525,54.6115,5810.0
2018-11-16 11:05:00,63.16,63.25,63.16,63.18,4771.0,54.6201,54.698,54.6201,54.6374,4771.0
2018-11-16 11:10:00,63.22,63.24,63.03,63.06,7915.0,54.672,54.6893,54.5077,54.5337,7915.0
2018-11-16 11:15:00,63.07,63.13,63.05,63.07,5888.0,54.5423,54.5942,54.525,54.5423,5888.0
2018-11-16 11:20:00,63.05,63.14,62.96,63.11,8697.0,54.525,54.6028,54.4472,54.5769,8697.0
2018-11-16 11:25:00,63.13,63.16,63.02,63.02,7317.0,54.5942,54.6201,54.4991,54.4991,7317.0
2018-11-16 11:30:00,63.03,63.1,62.99,63.08,8164.0,54.5077,54.5683,54.4731,54.551,8164.0
2018-11-16 11:35:00,63.13,63.18,63.1,63.11,5586.0,54.5942,54.6374,54.5683,54.5769,5586.0
2018-11-16 11:40:00,63.13,63.16,63.04,63.13,7324.0,54.5942,54.6201,54.5164,54.5942,7324.0
2018-11-16 11:45:00,63.15,63.2,63.02,63.04,4500.0,54.6115,54.6547,54.4991,54.5164,4500.0
2018-11-16 11:50:00,63.03,63.09,62.95,63.05,6605.0,54.5077,54.5596,54.4385,54.525,6605.0
2018-11-16 11:55:00,63.05,63.1,62.99,63.02,13450.0,54.525,54.5683,54.4731,54.4991,13450.0
2018-11-16 12:00:00,63.01,63.04,62.87,62.91,7093.0,54.4904,54.5164,54.3694,54.4039,7093.0
2018-11-16 12:05:00,62.93,63.17,62.91,63.17,14241.0,54.4212,54.6288,54.4039,54.6288,14241.0
2018-11-16 12:10:00,63.18,63.22,63.08,63.12,7779.0,54.6374,54.672,54.551,54.5856,7779.0
2018-11-16 12:15:00,63.12,63.15,63.04,63.13,5760.0,54.5856,54.6115,54.5164,54.5942,5760.0
2018-11-16 12:20:00,63.15,63.19,63.11,63.11,6410.0,54.6115,54.6461,54.5769,54.5769,6410.0
2018-11-16 12:25:00,63.11,63.13,63.0,63.02,6669.0,54.5769,54.5942,54.4818,54.4991,6669.0
2018-11-16 12:30:00,63.03,63.21,63.02,63.21,8903.0,54.5077,54.6634,54.4991,54.6634,8903.0
2018-11-16 12:35:00,63.3,63.55,63.27,63.45,15086.0,54.7412,54.9574,54.7153,54.8709,15086.0
2018-11-16 12:40:00,63.47,63.62,63.42,63.44,8854.0,54.8882,55.0179,54.845,54.8623,8854.0
2018-11-16 12:45:00,63.46,63.81,63.46,63.72,18446.0,54.8796,55.1823,54.8796,55.1044,18446.0
2018-11-16 12:50:00,63.71,63.71,63.52,63.57,6077.0,55.0958,55.0958,54.9315,54.9747,6077.0
2018-11-16 12:55:00,63.52,63.56,63.48,63.52,5689.0,54.9315,54.9661,54.8969,54.9315,5689.0
2018-11-16 13:00:00,63.54,63.58,63.42,63.42,7791.0,54.9488,54.9834,54.845,54.845,7791.0
2018-11-16 13:05:00,63.43,63.45,63.26,63.34,5362.0,54.8536,54.8709,54.7066,54.7758,5362.0
2018-11-16 13:10:00,63.33,63.4,63.31,63.38,6325.0,54.7672,54.8277,54.7499,54.8104,6325.0
2018-11-16 13:15:00,63.36,63.41,63.35,63.36,6806.0,54.7931,54.8363,54.7845,54.7931,6806.0
2018-11-16 13:20:00,63.39,63.46,63.36,63.42,5045.0,54.819,54.8796,54.7931,54.845,5045.0
2018-11-16 13:25:00,63.41,63.45,63.34,63.4,5313.0,54.8363,54.8709,54.7758,54.8277,5313.0
2018-11-16 13:30:00,63.39,63.43,63.33,63.34,11843.0,54.819,54.8536,54.7672,54.7758,11843.0
2018-11-16 13:35:00,63.32,63.37,63.27,63.31,6655.0,54.7585,54.8017,54.7153,54.7499,6655.0
2018-11-16 13:40:00,63.31,63.32,63.15,63.19,7023.0,54.7499,54.7585,54.6115,54.6461,7023.0
2018-11-16 13:45:00,63.19,63.27,63.14,63.26,6528.0,54.6461,54.7153,54.6028,54.7066,6528.0
2018-11-16 13:50:00,63.3,63.34,63.22,63.27,9996.0,54.7412,54.7758,54.672,54.7153,9996.0
2018-11-16 13:55:00,63.29,63.43,63.29,63.4,3790.0,54.7326,54.8536,54.7326,54.8277,3790.0
2018-11-16 14:00:00,63.42,63.52,63.39,63.41,9344.0,54.845,54.9315,54.819,54.8363,9344.0
2018-11-16 14:05:00,63.46,63.53,63.44,63.45,8740.0,54.8796,54.9401,54.8623,54.8709,8740.0
2018-11-16 14:10:00,63.47,63.48,63.37,63.37,9885.0,54.8882,54.8969,54.8017,54.8017,9885.0
2018-11-16 14:15:00,63.35,63.44,63.29,63.41,7088.0,54.7845,54.8623,54.7326,54.8363,7088.0
2018-11-16 14:20:00,63.44,63.45,63.31,63.31,7458.0,54.8623,54.8709,54.7499,54.7499,7458.0
2018-11-16 14:25:00,63.3,63.5,63.26,63.46,6132.0,54.7412,54.9142,54.7066,54.8796,6132.0
2018-11-16 14:30:00,63.5,63.53,63.48,63.53,7742.0,54.9142,54.9401,54.8969,54.9401,7742.0
2018-11-16 14:35:00,63.49,63.52,63.44,63.45,7159.0,54.9055,54.9315,54.8623,54.8709,7159.0
2018-11-16 14:40:00,63.46,63.46,63.37,63.4,16797.0,54.8796,54.8796,54.8017,54.8277,16797.0
2018-11-16 14:45:00,63.38,63.45,63.36,63.44,8348.0,54.8104,54.8709,54.7931,54.8623,8348.0
2018-11-16 14:50:00,63.45,63.48,63.39,63.47,6411.0,54.8709,54.8969,54.819,54.8882,6411.0
2018-11-16 14:55:00,63.48,63.5,63.35,63.41,13478.0,54.8969,54.9142,54.7845,54.8363,13478.0
2018-11-16 15:00:00,63.4,63.56,63.4,63.45,13883.0,54.8277,54.9661,54.8277,54.8709,13883.0
2018-11-16 15:05:00,63.43,63.47,63.38,63.45,11501.0,54.8536,54.8882,54.8104,54.8709,11501.0
2018-11-16 15:10:00,63.46,63.5,63.44,63.5,9337.0,54.8796,54.9142,54.8623,54.9142,9337.0
2018-11-16 15:15:00,63.5,63.55,63.49,63.55,18381.0,54.9142,54.9574,54.9055,54.9574,18381.0
2018-11-16 15:20:00,63.55,63.57,63.52,63.55,13587.0,54.9574,54.9747,54.9315,54.9574,13587.0
2018-11-16 15:25:00,63.54,63.57,63.5,63.51,23831.0,54.9488,54.9747,54.9142,54.9228,23831.0
2018-11-16 15:30:00,63.51,63.51,63.35,63.37,31295.0,54.9228,54.9228,54.7845,54.8017,31295.0
2018-11-16 15:35:00,63.37,63.41,63.36,63.39,25851.0,54.8017,54.8363,54.7931,54.819,25851.0
2018-11-16 15:40:00,63.39,63.4,63.31,63.31,37265.0,54.819,54.8277,54.7499,54.7499,37265.0
2018-11-16 15:45:00,63.32,63.33,63.16,63.19,73982.0,54.7585,54.7672,54.6201,54.6461,73982.0
2018-11-16 15:50:00,63.19,63.23,63.13,63.17,89698.0,54.6461,54.6807,54.5942,54.6288,89698.0
2018-11-16 15:55:00,63.17,63.27,63.05,63.23,276265.0,54.6288,54.7153,54.525,54.6807,276265.0
2018-11-19 09:30:00,63.18,63.18,62.68,62.7,32658.0,54.6374,54.6374,54.205,54.2223,32658.0
2018-11-19 09:35:00,62.69,62.92,62.62,62.85,8052.0,54.2137,54.4126,54.1532,54.3521,8052.0
2018-11-19 09:40:00,62.82,63.01,62.8,62.91,5600.0,54.3261,54.4904,54.3088,54.4039,5600.0
2018-11-19 09:45:00,62.86,62.91,62.7,62.72,12801.0,54.3607,54.4039,54.2223,54.2396,12801.0
2018-11-19 09:50:00,62.74,62.77,62.52,62.53,17032.0,54.2569,54.2829,54.0667,54.0753,17032.0
2018-11-19 09:55:00,62.53,62.81,62.53,62.79,11529.0,54.0753,54.3175,54.0753,54.3002,11529.0
2018-11-19 10:00:00,62.75,62.75,62.57,62.57,11150.0,54.2656,54.2656,54.1099,54.1099,11150.0
2018-11-19 10:05:00,62.56,62.58,62.37,62.37,25517.0,54.1013,54.1186,53.937,53.937,25517.0
2018-11-19 10:10:00,62.37,62.39,62.13,62.27,79721.0,53.937,53.9543,53.7294,53.8505,79721.0
2018-11-19 10:15:00,62.26,62.31,62.19,62.22,9100.0,53.8418,53.8851,53.7813,53.8072,9100.0
2018-11-19 10:20:00,62.19,62.23,62.06,62.08,16809.0,53.7813,53.8159,53.6689,53.6862,16809.0
2018-11-19 10:25:00,62.06,62.13,62.02,62.08,19894.0,53.6689,53.7294,53.6343,53.6862,19894.0
2018-11-19 10:30:00,62.07,62.33,62.06,62.18,26644.0,53.6775,53.9024,53.6689,53.7726,26644.0
2018-11-19 10:35:00,62.22,62.58,62.2,62.55,9310.0,53.8072,54.1186,53.7899,54.0926,9310.0
2018-11-19 10:40:00,62.58,62.64,62.48,62.54,9425.0,54.1186,54.1705,54.0321,54.084,9425.0
2018-11-19 10:45:00,62.57,62.65,62.53,62.6,10012.0,54.1099,54.1791,54.0753,54.1359,10012.0
2018-11-19 10:50:00,62.62,62.74,62.62,62.74,7520.0,54.1532,54.2569,54.1532,54.2569,7520.0
2018-11-19 10:55:00,62.75,62.85,62.73,62.83,11390.0,54.2656,54.3521,54.2483,54.3348,11390.0
2018-11-19 11:00:00,62.84,62.89,62.76,62.76,6123.0,54.3434,54.3866,54.2742,54.2742,6123.0
2018-11-19 11:05:00,62.77,62.88,62.76,62.81,9378.0,54.2829,54.378,54.2742,54.3175,9378.0
2018-11-19 11:10:00,62.8,62.9,62.7,62.74,8724.0,54.3088,54.3953,54.2223,54.2569,8724.0
2018-11-19 11:15:00,62.71,62.74,62.66,62.74,6646.0,54.231,54.2569,54.1877,54.2569,6646.0
2018-11-19 11:20:00,62.7,62.76,62.68,62.71,5993.0,54.2223,54.2742,54.205,54.231,5993.0
2018-11-19 11:25:00,62.66,62.74,62.57,62.68,8240.0,54.1877,54.2569,54.1099,54.205,8240.0
2018-11-19 11:30:00,62.66,62.76,62.62,62.62,14335.0,54.1877,54.2742,54.1532,54.1532,14335.0
2018-11-19 11:35:00,62.63,62.67,62.57,62.58,9866.0,54.1618,54.1964,54.1099,54.1186,9866.0
2018-11-19 11:40:00,62.57,62.65,62.46,62.63,14582.0,54.1099,54.1791,54.0148,54.1618,14582.0
2018-11-19 11:45:00,62.62,62.67,62.5,62.51,8839.0,54.1532,54.1964,54.0494,54.058,8839.0
2018-11-19 11:50:00,62.51,62.53,62.19,62.26,13209.0,54.058,54.0753,53.7813,53.8418,13209.0
2018-11-19 11:55:00,62.27,62.44,62.23,62.4,5152.0,53.8505,53.9975,53.8159,53.9629,5152.0
2018-11-19 12:00:00,62.46,62.49,62.31,62.47,17038.0,54.0148,54.0407,53.8851,54.0234,17038.0
2018-11-19 12:05:00,62.44,62.48,62.29,62.37,15280.0,53.9975,54.0321,53.8678,53.937,15280.0
2018-11-19 12:10:00,62.35,62.46,62.29,62.33,8673.0,53.9197,54.0148,53.8678,53.9024,8673.0
2018-11-19 12:15:00,62.29,62.36,62.25,62.36,7989.0,53.8678,53.9283,53.8332,53.9283,7989.0
2018-11-19 12:20:00,62.36,62.37,62.26,62.29,6568.0,53.9283,53.937,53.8418,53.8678,6568.0
2018-11-19 12:25:00,62.28,62.28,62.14,62.23,7433.0,53.8591,53.8591,53.7381,53.8159,7433.0
2018-11-19 12:30:00,62.21,62.22,62.13,62.15,13210.0,53.7986,53.8072,53.7294,53.7467,13210.0
2018-11-19 12:35:00,62.17,62.46,62.17,62.46,12245.0,53.764,54.0148,53.764,54.0148,12245.0
2018-11-19 12:40:00,62.49,62.58,62.48,62.48,10093.0,54.0407,54.1186,54.0321,54.0321,10093.0
2018-11-19 12:45:00,62.49,62.49,62.39,62.42,6300.0,54.0407,54.0407,53.9543,53.9802,6300.0
2018-11-19 12:50:00,62.44,62.53,62.33,62.47,12400.0,53.9975,54.0753,53.9024,54.0234,12400.0
2018-11-19 12:55:00,62.46,62.51,62.41,62.43,9567.0,54.0148,54.058,53.9715,53.9888,9567.0
2018-11-19 13:00:00,62.44,62.44,62.33,62.38,8735.0,53.9975,53.9975,53.9024,53.9456,8735.0
2018-11-19 13:05:00,62.37,62.42,62.09,62.11,11170.0,53.937,53.9802,53.6948,53.7121,11170.0
2018-11-19 13:10:00,62.13,62.28,62.1,62.11,8178.0,53.7294,53.8591,53.7035,53.7121,8178.0
2018-11-19 13:15:00,62.13,62.14,61.92,62.09,26840.0,53.7294,53.7381,53.5478,53.6948,26840.0
2018-11-19 13:20:00,62.14,62.14,62.0,62.0,6092.0,53.7381,53.7381,53.617,53.617,6092.0
2018-11-19 13:25:00,61.99,62.06,61.93,61.93,8022.0,53.6083,53.6689,53.5565,53.5565,8022.0
2018-11-19 13:30:00,61.92,61.98,61.78,61.81,16131.0,53.5478,53.5997,53.4267,53.4527,16131.0
2018-11-19 13:35:00,61.84,62.07,61.8,62.0,9645.0,53.4786,53.6775,53.444,53.617,9645.0
2018-11-19 13:40:00,62.02,62.07,61.97,62.06,8315.0,53.6343,53.6775,53.591,53.6689,8315.0
2018-11-19 13:45:00,62.09,62.11,61.98,62.03,7676.0,53.6948,53.7121,53.5997,53.6429,7676.0
2018-11-19 13:50:00,61.98,62.0,61.85,61.88,10489.0,53.5997,53.617,53.4873,53.5132,10489.0
2018-11-19 13:55:00,61.9,61.93,61.84,61.84,7819.0,53.5305,53.5565,53.4786,53.4786,7819.0
2018-11-19 14:00:00,61.86,61.86,61.71,61.74,22246.0,53.4959,53.4959,53.3662,53.3921,22246.0
2018-11-19 14:05:00,61.7,61.84,61.67,61.76,12916.0,53.3575,53.4786,53.3316,53.4094,12916.0
2018-11-19 14:10:00,61.75,61.76,61.7,61.74,7283.0,53.4008,53.4094,53.3575,53.3921,7283.0
2018-11-19 14:15:00,61.75,61.86,61.71,61.79,10317.0,53.4008,53.4959,53.3662,53.4354,10317.0
2018-11-19 14:20:00,61.8,61.81,61.69,61.77,15510.0,53.444,53.4527,53.3489,53.4181,15510.0
2018-11-19 14:25:00,61.77,61.87,61.76,61.85,14896.0,53.4181,53.5046,53.4094,53.4873,14896.0
2018-11-19 14:30:00,61.84,61.84,61.72,61.83,15311.0,53.4786,53.4786,53.3748,53.47,15311.0
2018-11-19 14:35:00,61.83,61.95,61.77,61.95,9061.0,53.47,53.5737,53.4181,53.5737,9061.0
2018-11-19 14:40:00,61.97,62.08,61.94,61.99,9012.0,53.591,53.6862,53.5651,53.6083,9012.0
2018-11-19 14:45:00,61.98,62.09,61.93,62.05,10394.0,53.5997,53.6948,53.5565,53.6602,10394.0
2018-11-19 14:50:00,62.04,62.11,61.99,62.11,7831.0,53.6516,53.7121,53.6083,53.7121,7831.0
2018-11-19 14:55:00,62.14,62.24,62.1,62.18,9014.0,53.7381,53.8245,53.7035,53.7726,9014.0
2018-11-19 15:00:00,62.18,62.32,62.07,62.3,12632.0,53.7726,53.8937,53.6775,53.8764,12632.0
2018-11-19 15:05:00,62.29,62.37,62.26,62.3,13009.0,53.8678,53.937,53.8418,53.8764,13009.0
2018-11-19 15:10:00,62.28,62.49,62.28,62.41,12560.0,53.8591,54.0407,53.8591,53.9715,12560.0
2018-11-19 15:15:00,62.4,62.41,62.29,62.3,14568.0,53.9629,53.9715,53.8678,53.8764,14568.0
2018-11-19 15:20:00,62.31,62.37,62.03,62.15,80512.0,53.8851,53.937,53.6429,53.7467,80512.0
2018-11-19 15:25:00,62.16,62.19,62.03,62.05,40897.0,53.7554,53.7813,53.6429,53.6602,40897.0
2018-11-19 15:30:00,62.06,62.16,62.05,62.12,48575.0,53.6689,53.7554,53.6602,53.7208,48575.0
2018-11-19 15:35:00,62.11,62.21,62.08,62.13,38045.0,53.7121,53.7986,53.6862,53.7294,38045.0
2018-11-19 15:40:00,62.12,62.12,61.9,61.93,28297.0,53.7208,53.7208,53.5305,53.5565,28297.0
2018-11-19 15:45:00,61.93,62.05,61.9,62.03,38729.0,53.5565,53.6602,53.5305,53.6429,38729.0
2018-11-19 15:50:00,62.03,62.09,61.98,62.07,63741.0,53.6429,53.6948,53.5997,53.6775,63741.0
2018-11-19 15:55:00,62.06,62.2,62.05,62.17,103112.0,53.6689,53.7899,53.6602,53.764,103112.0
2018-11-20 09:30:00,61.23,61.42,60.77,60.84,52324.0,52.9511,53.1154,52.5533,52.6138,52324.0
2018-11-20 09:35:00,60.85,60.94,60.51,60.88,16908.0,52.6225,52.7003,52.3284,52.6484,16908.0
2018-11-20 09:40:00,60.91,61.07,60.6,60.72,10954.0,52.6744,52.8127,52.4063,52.5101,10954.0
2018-11-20 09:45:00,60.68,60.78,60.51,60.59,29216.0,52.4755,52.5619,52.3284,52.3976,29216.0
2018-11-20 09:50:00,60.61,60.7,59.8,60.44,63916.0,52.4149,52.4928,51.7144,52.2679,63916.0
2018-11-20 09:55:00,60.39,60.56,60.21,60.51,17548.0,52.2247,52.3717,52.069,52.3284,17548.0
2018-11-20 10:00:00,60.47,60.55,60.37,60.37,16546.0,52.2939,52.363,52.2074,52.2074,16546.0
2018-11-20 10:05:00,60.37,60.37,60.14,60.3,14452.0,52.2074,52.2074,52.0085,52.1468,14452.0
2018-11-20 10:10:00,60.25,60.25,60.03,60.03,6953.0,52.1036,52.1036,51.9133,51.9133,6953.0
2018-11-20 10:15:00,60.0,60.26,59.96,60.26,20462.0,51.8874,52.1123,51.8528,52.1123,20462.0
2018-11-20 10:20:00,60.29,60.59,60.26,60.47,22752.0,52.1382,52.3976,52.1123,52.2939,22752.0
2018-11-20 10:25:00,60.49,60.8,60.45,60.8,29167.0,52.3112,52.5792,52.2766,52.5792,29167.0
2018-11-20 10:30:00,60.77,60.84,60.65,60.73,37618.0,52.5533,52.6138,52.4495,52.5187,37618.0
2018-11-20 10:35:00,60.72,60.88,60.7,60.87,15534.0,52.5101,52.6484,52.4928,52.6398,15534.0
2018-11-20 10:40:00,60.9,61.0,60.85,60.99,10726.0,52.6657,52.7522,52.6225,52.7435,10726.0
2018-11-20 10:45:00,60.97,61.08,60.85,61.08,10950.0,52.7263,52.8214,52.6225,52.8214,10950.0
2018-11-20 10:50:00,61.04,61.37,61.04,61.32,12959.0,52.7868,53.0722,52.7868,53.0289,12959.0
2018-11-20 10:55:00,61.29,61.35,61.14,61.17,12777.0,53.003,53.0549,52.8733,52.8992,12777.0
2018-11-20 11:00:00,61.19,61.26,61.05,61.09,6674.0,52.9165,52.977,52.7954,52.83,6674.0
2018-11-20 11:05:00,61.04,61.13,61.01,61.03,6239.0,52.7868,52.8646,52.7608,52.7781,6239.0
2018-11-20 11:10:00,61.02,61.09,60.87,60.87,10150.0,52.7695,52.83,52.6398,52.6398,10150.0
2018-11-20 11:15:00,60.87,60.87,60.47,60.53,7882.0,52.6398,52.6398,52.2939,52.3457,7882.0
2018-11-20 11:20:00,60.54,60.63,60.48,60.48,7509.0,52.3544,52.4322,52.3025,52.3025,7509.0
2018-11-20 11:25:00,60.52,60.66,60.49,60.52,7471.0,52.3371,52.4582,52.3112,52.3371,7471.0
2018-11-20 11:30:00,60.54,60.59,60.4,60.4,6794.0,52.3544,52.3976,52.2333,52.2333,6794.0
2018-11-20 11:35:00,60.43,60.78,60.43,60.78,5100.0,52.2593,52.5619,52.2593,52.5619,5100.0
2018-11-20 11:40:00,60.74,60.87,60.64,60.84,7410.0,52.5273,52.6398,52.4409,52.6138,7410.0
2018-11-20 11:45:00,60.86,60.86,60.69,60.7,5500.0,52.6311,52.6311,52.4841,52.4928,5500.0
2018-11-20 11:50:00,60.69,60.72,60.57,60.58,4082.0,52.4841,52.5101,52.3803,52.389,4082.0
2018-11-20 11:55:00,60.56,60.81,60.55,60.73,9868.0,52.3717,52.5879,52.363,52.5187,9868.0
2018-11-20 12:00:00,60.76,60.83,60.63,60.81,44790.0,52.5446,52.6052,52.4322,52.5879,44790.0
2018-11-20 12:05:00,60.8,60.8,60.59,60.63,6050.0,52.5792,52.5792,52.3976,52.4322,6050.0
2018-11-20 12:10:00,60.64,60.68,60.55,60.55,7686.0,52.4409,52.4755,52.363,52.363,7686.0
2018-11-20 12:15:00,60.54,60.58,60.4,60.42,6431.0,52.3544,52.389,52.2333,52.2506,6431.0
2018-11-20 12:20:00,60.37,60.44,60.32,60.37,4608.0,52.2074,52.2679,52.1641,52.2074,4608.0
2018-11-20 12:25:00,60.37,60.54,60.34,60.53,7302.0,52.2074,52.3544,52.1814,52.3457,7302.0
2018-11-20 12:30:00,60.57,60.59,60.49,60.49,5016.0,52.3803,52.3976,52.3112,52.3112,5016.0
2018-11-20 12:35:00,60.49,60.55,60.36,60.36,5158.0,52.3112,52.363,52.1987,52.1987,5158.0
2018-11-20 12:40:00,60.42,60.42,60.31,60.31,6923.0,52.2506,52.2506,52.1555,52.1555,6923.0
2018-11-20 12:45:00,60.29,60.29,60.18,60.23,8462.0,52.1382,52.1382,52.0431,52.0863,8462.0
2018-11-20 12:50:00,60.23,60.34,60.22,60.27,5649.0,52.0863,52.1814,52.0777,52.1209,5649.0
2018-11-20 12:55:00,60.27,60.27,60.15,60.21,3953.0,52.1209,52.1209,52.0171,52.069,3953.0
2018-11-20 13:00:00,60.19,60.24,60.09,60.13,6843.0,52.0517,52.095,51.9652,51.9998,6843.0
2018-11-20 13:05:00,60.13,60.14,60.05,60.07,48052.0,51.9998,52.0085,51.9306,51.9479,48052.0
2018-11-20 13:10:00,60.07,60.09,59.99,60.09,10605.0,51.9479,51.9652,51.8788,51.9652,10605.0
2018-11-20 13:15:00,60.08,60.1,59.87,59.88,13711.0,51.9566,51.9739,51.775,51.7836,13711.0
2018-11-20 13:20:00,59.87,59.91,59.8,59.85,7549.0,51.775,51.8096,51.7144,51.7577,7549.0
2018-11-20 13:25:00,59.85,60.03,59.85,60.02,3850.0,51.7577,51.9133,51.7577,51.9047,3850.0
2018-11-20 13:30:00,60.0,60.03,59.94,59.98,5240.0,51.8874,51.9133,51.8355,51.8701,5240.0
2018-11-20 13:35:00,60.0,60.0,59.86,59.89,6561.0,51.8874,51.8874,51.7663,51.7923,6561.0
2018-11-20 13:40:00,59.87,60.15,59.87,60.1,7898.0,51.775,52.0171,51.775,51.9739,7898.0
2018-11-20 13:45:00,60.11,60.11,60.04,60.05,4088.0,51.9825,51.9825,51.922,51.9306,4088.0
2018-11-20 13:50:00,60.05,60.08,59.94,59.94,16861.0,51.9306,51.9566,51.8355,51.8355,16861.0
2018-11-20 13:55:00,59.92,60.02,59.91,59.95,6161.0,51.8182,51.9047,51.8096,51.8442,6161.0
2018-11-20 14:00:00,59.94,59.94,59.84,59.88,15296.0,51.8355,51.8355,51.749,51.7836,15296.0
2018-11-20 14:05:00,59.88,59.92,59.61,59.64,20773.0,51.7836,51.8182,51.5501,51.5761,20773.0
2018-11-20 14:10:00,59.67,59.96,59.67,59.95,13205.0,51.602,51.8528,51.602,51.8442,13205.0
2018-11-20 14:15:00,59.96,60.02,59.91,59.95,10054.0,51.8528,51.9047,51.8096,51.8442,10054.0
2018-11-20 14:20:00,60.0,60.0,59.9,59.95,9310.0,51.8874,51.8874,51.8009,51.8442,9310.0
2018-11-20 14:25:00,59.93,60.0,59.88,59.93,9947.0,51.8269,51.8874,51.7836,51.8269,9947.0
2018-11-20 14:30:00,59.95,60.22,59.93,60.22,12415.0,51.8442,52.0777,51.8269,52.0777,12415.0
2018-11-20 14:35:00,60.16,60.23,60.07,60.14,10615.0,52.0258,52.0863,51.9479,52.0085,10615.0
2018-11-20 14:40:00,60.12,60.12,59.91,59.93,10624.0,51.9912,51.9912,51.8096,51.8269,10624.0
2018-11-20 14:45:00,59.96,59.98,59.86,59.86,5125.0,51.8528,51.8701,51.7663,51.7663,5125.0
2018-11-20 14:50:00,59.85,59.97,59.83,59.89,11472.0,51.7577,51.8615,51.7404,51.7923,11472.0
2018-11-20 14:55:00,59.91,60.03,59.87,60.02,12222.0,51.8096,51.9133,51.775,51.9047,12222.0
2018-11-20 15:00:00,60.0,60.11,59.83,59.84,13472.0,51.8874,51.9825,51.7404,51.749,13472.0
2018-11-20 15:05:00,59.83,59.96,59.75,59.95,11293.0,51.7404,51.8528,51.6712,51.8442,11293.0
2018-11-20 15:10:00,59.96,60.07,59.91,59.98,11698.0,51.8528,51.9479,51.8096,51.8701,11698.0
2018-11-20 15:15:00,59.96,60.15,59.94,60.15,13340.0,51.8528,52.0171,51.8355,52.0171,13340.0
2018-11-20 15:20:00,60.14,60.23,60.12,60.22,13268.0,52.0085,52.0863,51.9912,52.0777,13268.0
2018-11-20 15:25:00,60.22,60.4,60.14,60.33,28855.0,52.0777,52.2333,52.0085,52.1728,28855.0
2018-11-20 15:30:00,60.34,60.37,60.23,60.35,20811.0,52.1814,52.2074,52.0863,52.1901,20811.0
2018-11-20 15:35:00,60.35,60.46,60.33,60.46,37400.0,52.1901,52.2852,52.1728,52.2852,37400.0
2018-11-20 15:40:00,60.44,60.44,60.21,60.31,55191.0,52.2679,52.2679,52.069,52.1555,55191.0
2018-11-20 15:45:00,60.31,60.41,60.19,60.25,59874.0,52.1555,52.242,52.0517,52.1036,59874.0
2018-11-20 15:50:00,60.27,60.3,60.15,60.24,38692.0,52.1209,52.1468,52.0171,52.095,38692.0
2018-11-20 15:55:00,60.23,60.35,60.18,60.22,191230.0,52.0863,52.1901,52.0431,52.0777,191230.0
2018-11-21 09:30:00,60.72,60.72,59.91,59.99,82921.0,52.5101,52.5101,51.8096,51.8788,82921.0
2018-11-21 09:35:00,60.0,60.1,59.74,59.78,42659.0,51.8874,51.9739,51.6626,51.6972,42659.0
2018-11-21 09:40:00,59.75,60.1,59.65,60.1,23726.0,51.6712,51.9739,51.5847,51.9739,23726.0
2018-11-21 09:45:00,60.1,60.3,60.03,60.25,23240.0,51.9739,52.1468,51.9133,52.1036,23240.0
2018-11-21 09:50:00,60.28,60.34,60.1,60.23,23976.0,52.1295,52.1814,51.9739,52.0863,23976.0
2018-11-21 09:55:00,60.23,60.24,60.03,60.08,24870.0,52.0863,52.095,51.9133,51.9566,24870.0
2018-11-21 10:00:00,60.14,60.45,60.07,60.45,19886.0,52.0085,52.2766,51.9479,52.2766,19886.0
2018-11-21 10:05:00,60.4,60.45,60.3,60.44,21815.0,52.2333,52.2766,52.1468,52.2679,21815.0
2018-11-21 10:10:00,60.44,60.68,60.44,60.54,17683.0,52.2679,52.4755,52.2679,52.3544,17683.0
2018-11-21 10:15:00,60.55,60.79,60.55,60.62,18997.0,52.363,52.5706,52.363,52.4236,18997.0
2018-11-21 10:20:00,60.63,60.63,60.33,60.35,27960.0,52.4322,52.4322,52.1728,52.1901,27960.0
2018-11-21 10:25:00,60.4,60.43,60.34,60.38,20854.0,52.2333,52.2593,52.1814,52.216,20854.0
2018-11-21 10:30:00,60.36,60.47,60.29,60.33,25188.0,52.1987,52.2939,52.1382,52.1728,25188.0
2018-11-21 10:35:00,60.32,60.56,60.31,60.5,15973.0,52.1641,52.3717,52.1555,52.3198,15973.0
2018-11-21 10:40:00,60.51,60.69,60.51,60.64,10390.0,52.3284,52.4841,52.3284,52.4409,10390.0
2018-11-21 10:45:00,60.63,60.75,60.61,60.67,17916.0,52.4322,52.536,52.4149,52.4668,17916.0
2018-11-21 10:50:00,60.64,60.84,60.63,60.79,16151.0,52.4409,52.6138,52.4322,52.5706,16151.0
2018-11-21 10:55:00,60.81,60.95,60.79,60.9,16469.0,52.5879,52.709,52.5706,52.6657,16469.0
2018-11-21 11:00:00,60.9,60.99,60.83,60.94,12378.0,52.6657,52.7435,52.6052,52.7003,12378.0
2018-11-21 11:05:00,60.94,61.04,60.93,61.04,18344.0,52.7003,52.7868,52.6917,52.7868,18344.0
2018-11-21 11:10:00,61.06,61.18,61.04,61.11,13971.0,52.8041,52.9079,52.7868,52.8473,13971.0
2018-11-21 11:15:00,61.09,61.17,61.04,61.17,13044.0,52.83,52.8992,52.7868,52.8992,13044.0
2018-11-21 11:20:00,61.16,61.27,61.14,61.18,22056.0,52.8906,52.9857,52.8733,52.9079,22056.0
2018-11-21 11:25:00,61.19,61.23,61.08,61.16,9611.0,52.9165,52.9511,52.8214,52.8906,9611.0
2018-11-21 11:30:00,61.2,61.29,61.18,61.2,9635.0,52.9252,53.003,52.9079,52.9252,9635.0
2018-11-21 11:35:00,61.21,61.28,61.2,61.22,11879.0,52.9338,52.9943,52.9252,52.9424,11879.0
2018-11-21 11:40:00,61.22,61.38,61.18,61.33,11601.0,52.9424,53.0808,52.9079,53.0376,11601.0
2018-11-21 11:45:00,61.32,61.43,61.3,61.36,13812.0,53.0289,53.1241,53.0116,53.0635,13812.0
2018-11-21 11:50:00,61.35,61.35,61.23,61.28,9060.0,53.0549,53.0549,52.9511,52.9943,9060.0
2018-11-21 11:55:00,61.28,61.28,61.16,61.24,10781.0,52.9943,52.9943,52.8906,52.9597,10781.0
2018-11-21 12:00:00,61.24,61.3,61.18,61.21,12805.0,52.9597,53.0116,52.9079,52.9338,12805.0
2018-11-21 12:05:00,61.19,61.33,61.18,61.29,11889.0,52.9165,53.0376,52.9079,53.003,11889.0
2018-11-21 12:10:00,61.3,61.39,61.3,61.33,10902.0,53.0116,53.0895,53.0116,53.0376,10902.0
2018-11-21 12:15:00,61.33,61.39,61.28,61.33,11266.0,53.0376,53.0895,52.9943,53.0376,11266.0
2018-11-21 12:20:00,61.35,61.39,61.27,61.27,8562.0,53.0549,53.0895,52.9857,52.9857,8562.0
2018-11-21 12:25:00,61.26,61.34,61.26,61.33,9353.0,52.977,53.0462,52.977,53.0376,9353.0
2018-11-21 12:30:00,61.33,61.33,61.27,61.3,8148.0,53.0376,53.0376,52.9857,53.0116,8148.0
2018-11-21 12:35:00,61.34,61.35,61.27,61.28,7000.0,53.0462,53.0549,52.9857,52.9943,7000.0
2018-11-21 12:40:00,61.29,61.33,61.23,61.26,12524.0,53.003,53.0376,52.9511,52.977,12524.0
2018-11-21 12:45:00,61.24,61.26,61.19,61.21,21778.0,52.9597,52.977,52.9165,52.9338,21778.0
2018-11-21 12:50:00,61.2,61.23,61.19,61.2,17133.0,52.9252,52.9511,52.9165,52.9252,17133.0
2018-11-21 12:55:00,61.2,61.22,61.06,61.11,23135.0,52.9252,52.9424,52.8041,52.8473,23135.0
2018-11-21 13:00:00,61.14,61.16,61.08,61.16,9402.0,52.8733,52.8906,52.8214,52.8906,9402.0
2018-11-21 13:05:00,61.2,61.27,61.14,61.15,23101.0,52.9252,52.9857,52.8733,52.8819,23101.0
2018-11-21 13:10:00,61.16,61.24,61.15,61.24,11592.0,52.8906,52.9597,52.8819,52.9597,11592.0
2018-11-21 13:15:00,61.22,61.22,61.13,61.14,11803.0,52.9424,52.9424,52.8646,52.8733,11803.0
2018-11-21 13:20:00,61.15,61.16,61.04,61.07,15737.0,52.8819,52.8906,52.7868,52.8127,15737.0
2018-11-21 13:25:00,61.07,61.14,61.05,61.13,6608.0,52.8127,52.8733,52.7954,52.8646,6608.0
2018-11-21 13:30:00,61.14,61.17,61.12,61.13,8000.0,52.8733,52.8992,52.856,52.8646,8000.0
2018-11-21 13:35:00,61.13,61.2,61.08,61.17,9071.0,52.8646,52.9252,52.8214,52.8992,9071.0
2018-11-21 13:40:00,61.17,61.24,61.15,61.19,8201.0,52.8992,52.9597,52.8819,52.9165,8201.0
2018-11-21 13:45:00,61.19,61.21,61.07,61.09,16504.0,52.9165,52.9338,52.8127,52.83,16504.0
2018-11-21 13:50:00,61.08,61.1,60.95,60.97,22720.0,52.8214,52.8387,52.709,52.7263,22720.0
2018-11-21 13:55:00,60.97,61.0,60.92,60.92,19146.0,52.7263,52.7522,52.683,52.683,19146.0
2018-11-21 14:00:00,60.92,60.94,60.76,60.77,15066.0,52.683,52.7003,52.5446,52.5533,15066.0
2018-11-21 14:05:00,60.76,60.8,60.73,60.75,29135.0,52.5446,52.5792,52.5187,52.536,29135.0
2018-11-21 14:10:00,60.74,60.82,60.74,60.81,27331.0,52.5273,52.5965,52.5273,52.5879,27331.0
2018-11-21 14:15:00,60.82,60.82,60.73,60.76,10794.0,52.5965,52.5965,52.5187,52.5446,10794.0
2018-11-21 14:20:00,60.76,60.79,60.75,60.79,14190.0,52.5446,52.5706,52.536,52.5706,14190.0
2018-11-21 14:25:00,60.8,60.82,60.72,60.72,16353.0,52.5792,52.5965,52.5101,52.5101,16353.0
2018-11-21 14:30:00,60.72,60.74,60.62,60.63,23017.0,52.5101,52.5273,52.4236,52.4322,23017.0
2018-11-21 14:35:00,60.62,60.67,60.59,60.66,15525.0,52.4236,52.4668,52.3976,52.4582,15525.0
2018-11-21 14:40:00,60.66,60.71,60.66,60.71,14366.0,52.4582,52.5014,52.4582,52.5014,14366.0
2018-11-21 14:45:00,60.71,60.71,60.64,60.68,17324.0,52.5014,52.5014,52.4409,52.4755,17324.0
2018-11-21 14:50:00,60.69,60.75,60.68,60.74,10385.0,52.4841,52.536,52.4755,52.5273,10385.0
2018-11-21 14:55:00,60.75,60.75,60.65,60.67,23078.0,52.536,52.536,52.4495,52.4668,23078.0
2018-11-21 15:00:00,60.66,60.73,60.65,60.67,22888.0,52.4582,52.5187,52.4495,52.4668,22888.0
2018-11-21 15:05:00,60.67,60.8,60.67,60.79,18820.0,52.4668,52.5792,52.4668,52.5706,18820.0
2018-11-21 15:10:00,60.79,60.79,60.68,60.69,17816.0,52.5706,52.5706,52.4755,52.4841,17816.0
2018-11-21 15:15:00,60.69,60.78,60.67,60.67,22158.0,52.4841,52.5619,52.4668,52.4668,22158.0
2018-11-21 15:20:00,60.68,60.72,60.64,60.7,17052.0,52.4755,52.5101,52.4409,52.4928,17052.0
2018-11-21 15:25:00,60.71,60.77,60.7,60.74,22520.0,52.5014,52.5533,52.4928,52.5273,22520.0
2018-11-21 15:30:00,60.72,60.74,60.63,60.74,36046.0,52.5101,52.5273,52.4322,52.5273,36046.0
2018-11-21 15:35:00,60.74,60.81,60.73,60.73,29266.0,52.5273,52.5879,52.5187,52.5187,29266.0
2018-11-21 15:40:00,60.73,60.77,60.67,60.75,40399.0,52.5187,52.5533,52.4668,52.536,40399.0
2018-11-21 15:45:00,60.75,60.82,60.7,60.72,47115.0,52.536,52.5965,52.4928,52.5101,47115.0
2018-11-21 15:50:00,60.73,60.76,60.66,60.69,60656.0,52.5187,52.5446,52.4582,52.4841,60656.0
2018-11-21 15:55:00,60.68,60.72,60.64,60.65,85931.0,52.4755,52.5101,52.4409,52.4495,85931.0
2018-11-23 09:30:00,59.48,59.5,58.23,58.99,74493.0,51.4377,51.455,50.3567,51.014,74493.0
2018-11-23 09:35:00,59.02,59.25,58.85,59.06,22877.0,51.0399,51.2388,50.8929,51.0745,22877.0
2018-11-23 09:40:00,59.04,59.15,58.91,59.05,12896.0,51.0572,51.1523,50.9448,51.0659,12896.0
2018-11-23 09:45:00,59.11,59.16,58.92,59.01,6889.0,51.1177,51.161,50.9534,51.0313,6889.0
2018-11-23 09:50:00,58.96,59.11,58.85,59.09,8492.0,50.988,51.1177,50.8929,51.1004,8492.0
2018-11-23 09:55:00,59.15,59.35,59.12,59.3,9550.0,51.1523,51.3253,51.1264,51.2821,9550.0
2018-11-23 10:00:00,59.27,59.53,59.25,59.51,13753.0,51.2561,51.481,51.2388,51.4637,13753.0
2018-11-23 10:05:00,59.48,59.6,59.47,59.59,6417.0,51.4377,51.5415,51.4291,51.5328,6417.0
2018-11-23 10:10:00,59.63,59.63,59.38,59.38,9979.0,51.5674,51.5674,51.3512,51.3512,9979.0
2018-11-23 10:15:00,59.42,59.51,59.4,59.48,6912.0,51.3858,51.4637,51.3685,51.4377,6912.0
2018-11-23 10:20:00,59.55,59.55,59.32,59.41,27813.0,51.4982,51.4982,51.2993,51.3772,27813.0
2018-11-23 10:25:00,59.39,59.41,59.25,59.33,12620.0,51.3599,51.3772,51.2388,51.308,12620.0
2018-11-23 10:30:00,59.34,59.56,59.33,59.55,17648.0,51.3166,51.5069,51.308,51.4982,17648.0
2018-11-23 10:35:00,59.53,59.66,59.52,59.66,6808.0,51.481,51.5934,51.4723,51.5934,6808.0
2018-11-23 10:40:00,59.69,59.69,59.49,59.59,11901.0,51.6193,51.6193,51.4464,51.5328,11901.0
2018-11-23 10:45:00,59.59,59.62,59.46,59.5,17479.0,51.5328,51.5588,51.4204,51.455,17479.0
2018-11-23 10:50:00,59.48,59.65,59.48,59.54,16909.0,51.4377,51.5847,51.4377,51.4896,16909.0
2018-11-23 10:55:00,59.54,59.6,59.46,59.51,10845.0,51.4896,51.5415,51.4204,51.4637,10845.0
2018-11-23 11:00:00,59.51,59.57,59.47,59.5,9390.0,51.4637,51.5155,51.4291,51.455,9390.0
2018-11-23 11:05:00,59.51,59.68,59.49,59.59,7033.0,51.4637,51.6107,51.4464,51.5328,7033.0
2018-11-23 11:10:00,59.6,59.65,59.55,59.63,6743.0,51.5415,51.5847,51.4982,51.5674,6743.0
2018-11-23 11:15:00,59.63,59.73,59.63,59.63,30653.0,51.5674,51.6539,51.5674,51.5674,30653.0
2018-11-23 11:20:00,59.65,59.7,59.58,59.61,8000.0,51.5847,51.628,51.5242,51.5501,8000.0
2018-11-23 11:25:00,59.62,59.78,59.62,59.71,11955.0,51.5588,51.6972,51.5588,51.6366,11955.0
2018-11-23 11:30:00,59.72,59.72,59.63,59.67,8405.0,51.6453,51.6453,51.5674,51.602,8405.0
2018-11-23 11:35:00,59.68,59.73,59.53,59.56,12918.0,51.6107,51.6539,51.481,51.5069,12918.0
2018-11-23 11:40:00,59.55,59.59,59.44,59.59,6990.0,51.4982,51.5328,51.4031,51.5328,6990.0
2018-11-23 11:45:00,59.66,59.72,59.59,59.69,7809.0,51.5934,51.6453,51.5328,51.6193,7809.0
2018-11-23 11:50:00,59.7,59.7,59.51,59.56,13725.0,51.628,51.628,51.4637,51.5069,13725.0
2018-11-23 11:55:00,59.55,59.6,59.44,59.47,9583.0,51.4982,51.5415,51.4031,51.4291,9583.0
2018-11-23 12:00:00,59.47,59.47,59.35,59.38,12861.0,51.4291,51.4291,51.3253,51.3512,12861.0
2018-11-23 12:05:00,59.4,59.44,59.35,59.35,23047.0,51.3685,51.4031,51.3253,51.3253,23047.0
2018-11-23 12:10:00,59.36,59.42,59.31,59.35,9940.0,51.3339,51.3858,51.2907,51.3253,9940.0
2018-11-23 12:15:00,59.35,59.51,59.34,59.46,17051.0,51.3253,51.4637,51.3166,51.4204,17051.0
2018-11-23 12:20:00,59.46,59.64,59.46,59.6,12878.0,51.4204,51.5761,51.4204,51.5415,12878.0
2018-11-23 12:25:00,59.6,59.77,59.56,59.75,12471.0,51.5415,51.6885,51.5069,51.6712,12471.0
2018-11-23 12:30:00,59.76,59.78,59.58,59.63,21010.0,51.6799,51.6972,51.5242,51.5674,21010.0
2018-11-23 12:35:00,59.65,59.79,59.62,59.76,28997.0,51.5847,51.7058,51.5588,51.6799,28997.0
2018-11-23 12:40:00,59.76,59.82,59.76,59.77,15355.0,51.6799,51.7317,51.6799,51.6885,15355.0
2018-11-23 12:45:00,59.75,59.84,59.72,59.73,26347.0,51.6712,51.749,51.6453,51.6539,26347.0
2018-11-23 12:50:00,59.73,59.74,59.63,59.71,41468.0,51.6539,51.6626,51.5674,51.6366,41468.0
2018-11-23 12:55:00,59.7,59.7,59.39,59.4,129005.0,51.628,51.628,51.3599,51.3685,129005.0
2018-11-26 09:30:00,59.7,60.05,59.61,59.86,32121.0,51.628,51.9306,51.5501,51.7663,32121.0
2018-11-26 09:35:00,59.89,60.0,59.7,59.97,6257.0,51.7923,51.8874,51.628,51.8615,6257.0
2018-11-26 09:40:00,59.94,60.24,59.86,60.24,36483.0,51.8355,52.095,51.7663,52.095,36483.0
2018-11-26 09:45:00,60.3,60.52,60.29,60.48,27042.0,52.1468,52.3371,52.1382,52.3025,27042.0
2018-11-26 09:50:00,60.48,60.65,60.39,60.52,15337.0,52.3025,52.4495,52.2247,52.3371,15337.0
2018-11-26 09:55:00,60.58,60.68,60.54,60.6,9934.0,52.389,52.4755,52.3544,52.4063,9934.0
2018-11-26 10:00:00,60.6,60.73,60.54,60.68,10423.0,52.4063,52.5187,52.3544,52.4755,10423.0
2018-11-26 10:05:00,60.68,60.72,60.62,60.62,11353.0,52.4755,52.5101,52.4236,52.4236,11353.0
2018-11-26 10:10:00,60.61,60.61,60.41,60.42,12071.0,52.4149,52.4149,52.242,52.2506,12071.0
2018-11-26 10:15:00,60.42,60.5,60.34,60.5,17012.0,52.2506,52.3198,52.1814,52.3198,17012.0
2018-11-26 10:20:00,60.5,60.51,60.31,60.35,12713.0,52.3198,52.3284,52.1555,52.1901,12713.0
2018-11-26 10:25:00,60.35,60.35,60.23,60.32,6592.0,52.1901,52.1901,52.0863,52.1641,6592.0
2018-11-26 10:30:00,60.33,60.41,60.23,60.33,13271.0,52.1728,52.242,52.0863,52.1728,13271.0
2018-11-26 10:35:00,60.33,60.33,60.14,60.2,11099.0,52.1728,52.1728,52.0085,52.0604,11099.0
2018-11-26 10:40:00,60.18,60.26,60.11,60.24,17641.0,52.0431,52.1123,51.9825,52.095,17641.0
2018-11-26 10:45:00,60.25,60.25,60.14,60.22,14900.0,52.1036,52.1036,52.0085,52.0777,14900.0
2018-11-26 10:50:00,60.21,60.39,60.19,60.32,8600.0,52.069,52.2247,52.0517,52.1641,8600.0
2018-11-26 10:55:00,60.31,60.4,60.29,60.36,13075.0,52.1555,52.2333,52.1382,52.1987,13075.0
2018-11-26 11:00:00,60.37,60.41,60.28,60.35,13527.0,52.2074,52.242,52.1295,52.1901,13527.0
2018-11-26 11:05:00,60.33,60.34,60.23,60.3,12508.0,52.1728,52.1814,52.0863,52.1468,12508.0
2018-11-26 11:10:00,60.31,60.31,60.15,60.3,10153.0,52.1555,52.1555,52.0171,52.1468,10153.0
2018-11-26 11:15:00,60.28,60.28,60.1,60.1,7769.0,52.1295,52.1295,51.9739,51.9739,7769.0
2018-11-26 11:20:00,60.08,60.13,60.03,60.07,9324.0,51.9566,51.9998,51.9133,51.9479,9324.0
2018-11-26 11:25:00,60.08,60.08,59.9,59.95,9531.0,51.9566,51.9566,51.8009,51.8442,9531.0
2018-11-26 11:30:00,59.93,59.93,59.86,59.87,9432.0,51.8269,51.8269,51.7663,51.775,9432.0
2018-11-26 11:35:00,59.87,59.88,59.71,59.8,16623.0,51.775,51.7836,51.6366,51.7144,16623.0
2018-11-26 11:40:00,59.78,59.85,59.74,59.8,8084.0,51.6972,51.7577,51.6626,51.7144,8084.0
2018-11-26 11:45:00,59.79,59.82,59.66,59.72,7199.0,51.7058,51.7317,51.5934,51.6453,7199.0
2018-11-26 11:50:00,59.75,59.82,59.72,59.81,4901.0,51.6712,51.7317,51.6453,51.7231,4901.0
2018-11-26 11:55:00,59.8,59.85,59.74,59.83,9337.0,51.7144,51.7577,51.6626,51.7404,9337.0
2018-11-26 12:00:00,59.83,59.84,59.7,59.72,6004.0,51.7404,51.749,51.628,51.6453,6004.0
2018-11-26 12:05:00,59.71,59.84,59.7,59.84,8645.0,51.6366,51.749,51.628,51.749,8645.0
2018-11-26 12:10:00,59.85,59.86,59.71,59.72,11377.0,51.7577,51.7663,51.6366,51.6453,11377.0
2018-11-26 12:15:00,59.71,59.72,59.64,59.65,7433.0,51.6366,51.6453,51.5761,51.5847,7433.0
2018-11-26 12:20:00,59.63,59.64,59.55,59.6,7942.0,51.5674,51.5761,51.4982,51.5415,7942.0
2018-11-26 12:25:00,59.59,59.59,59.5,59.53,7383.0,51.5328,51.5328,51.455,51.481,7383.0
2018-11-26 12:30:00,59.53,59.6,59.45,59.48,13648.0,51.481,51.5415,51.4118,51.4377,13648.0
2018-11-26 12:35:00,59.45,59.48,59.31,59.47,10912.0,51.4118,51.4377,51.2907,51.4291,10912.0
2018-11-26 12:40:00,59.48,59.5,59.43,59.5,9603.0,51.4377,51.455,51.3945,51.455,9603.0
2018-11-26 12:45:00,59.52,59.52,59.42,59.44,8238.0,51.4723,51.4723,51.3858,51.4031,8238.0
2018-11-26 12:50:00,59.45,59.56,59.45,59.47,8644.0,51.4118,51.5069,51.4118,51.4291,8644.0
2018-11-26 12:55:00,59.48,59.58,59.48,59.58,7145.0,51.4377,51.5242,51.4377,51.5242,7145.0
2018-11-26 13:00:00,59.56,59.56,59.45,59.45,13492.0,51.5069,51.5069,51.4118,51.4118,13492.0
2018-11-26 13:05:00,59.45,59.51,59.39,59.51,11822.0,51.4118,51.4637,51.3599,51.4637,11822.0
2018-11-26 13:10:00,59.5,59.66,59.49,59.55,15491.0,51.455,51.5934,51.4464,51.4982,15491.0
2018-11-26 13:15:00,59.55,59.63,59.55,59.57,8147.0,51.4982,51.5674,51.4982,51.5155,8147.0
2018-11-26 13:20:00,59.58,59.58,59.45,59.5,12142.0,51.5242,51.5242,51.4118,51.455,12142.0
2018-11-26 13:25:00,59.49,59.55,59.46,59.52,7568.0,51.4464,51.4982,51.4204,51.4723,7568.0
2018-11-26 13:30:00,59.53,59.59,59.46,59.57,8747.0,51.481,51.5328,51.4204,51.5155,8747.0
2018-11-26 13:35:00,59.54,59.55,59.45,59.46,9917.0,51.4896,51.4982,51.4118,51.4204,9917.0
2018-11-26 13:40:00,59.46,59.53,59.42,59.52,9798.0,51.4204,51.481,51.3858,51.4723,9798.0
2018-11-26 13:45:00,59.52,59.64,59.52,59.6,10772.0,51.4723,51.5761,51.4723,51.5415,10772.0
2018-11-26 13:50:00,59.58,59.6,59.55,59.58,6588.0,51.5242,51.5415,51.4982,51.5242,6588.0
2018-11-26 13:55:00,59.58,59.62,59.54,59.59,11935.0,51.5242,51.5588,51.4896,51.5328,11935.0
2018-11-26 14:00:00,59.6,59.61,59.53,59.54,9432.0,51.5415,51.5501,51.481,51.4896,9432.0
2018-11-26 14:05:00,59.54,59.54,59.48,59.51,6614.0,51.4896,51.4896,51.4377,51.4637,6614.0
2018-11-26 14:10:00,59.51,59.53,59.43,59.53,14271.0,51.4637,51.481,51.3945,51.481,14271.0
2018-11-26 14:15:00,59.52,59.56,59.48,59.55,14905.0,51.4723,51.5069,51.4377,51.4982,14905.0
2018-11-26 14:20:00,59.55,59.59,59.53,59.59,10076.0,51.4982,51.5328,51.481,51.5328,10076.0
2018-11-26 14:25:00,59.58,59.63,59.52,59.57,16830.0,51.5242,51.5674,51.4723,51.5155,16830.0
2018-11-26 14:30:00,59.57,59.63,59.54,59.57,18519.0,51.5155,51.5674,51.4896,51.5155,18519.0
2018-11-26 14:35:00,59.56,59.63,59.54,59.59,14676.0,51.5069,51.5674,51.4896,51.5328,14676.0
2018-11-26 14:40:00,59.6,59.63,59.57,59.61,9181.0,51.5415,51.5674,51.5155,51.5501,9181.0
2018-11-26 14:45:00,59.6,59.62,59.51,59.55,16156.0,51.5415,51.5588,51.4637,51.4982,16156.0
2018-11-26 14:50:00,59.57,59.62,59.53,59.62,10494.0,51.5155,51.5588,51.481,51.5588,10494.0
2018-11-26 14:55:00,59.61,59.63,59.57,59.62,22857.0,51.5501,51.5674,51.5155,51.5588,22857.0
2018-11-26 15:00:00,59.61,59.72,59.61,59.68,15552.0,51.5501,51.6453,51.5501,51.6107,15552.0
2018-11-26 15:05:00,59.67,59.68,59.58,59.62,18214.0,51.602,51.6107,51.5242,51.5588,18214.0
2018-11-26 15:10:00,59.61,59.61,59.51,59.59,22417.0,51.5501,51.5501,51.4637,51.5328,22417.0
2018-11-26 15:15:00,59.57,59.6,59.51,59.53,15249.0,51.5155,51.5415,51.4637,51.481,15249.0
2018-11-26 15:20:00,59.53,59.55,59.42,59.43,47596.0,51.481,51.4982,51.3858,51.3945,47596.0
2018-11-26 15:25:00,59.43,59.56,59.43,59.53,20954.0,51.3945,51.5069,51.3945,51.481,20954.0
2018-11-26 15:30:00,59.53,59.59,59.49,59.54,55943.0,51.481,51.5328,51.4464,51.4896,55943.0
2018-11-26 15:35:00,59.54,59.57,59.48,59.54,56905.0,51.4896,51.5155,51.4377,51.4896,56905.0
2018-11-26 15:40:00,59.54,59.55,59.42,59.44,52787.0,51.4896,51.4982,51.3858,51.4031,52787.0
2018-11-26 15:45:00,59.44,59.5,59.44,59.49,53157.0,51.4031,51.455,51.4031,51.4464,53157.0
2018-11-26 15:50:00,59.5,59.51,59.44,59.47,52252.0,51.455,51.4637,51.4031,51.4291,52252.0
2018-11-26 15:55:00,59.46,59.47,59.39,59.41,136822.0,51.4204,51.4291,51.3599,51.3772,136822.0
2018-11-27 09:30:00,58.7,59.01,58.41,58.67,76288.0,50.7632,51.0313,50.5124,50.7372,76288.0
2018-11-27 09:35:00,58.63,58.7,58.25,58.27,39687.0,50.7026,50.7632,50.374,50.3913,39687.0
2018-11-27 09:40:00,58.28,58.45,58.08,58.17,19928.0,50.4,50.547,50.227,50.3048,19928.0
2018-11-27 09:45:00,58.16,58.18,57.91,58.14,57869.0,50.2962,50.3135,50.08,50.2789,57869.0
2018-11-27 09:50:00,58.14,58.14,57.4,57.48,132551.0,50.2789,50.2789,49.639,49.7081,132551.0
2018-11-27 09:55:00,57.48,57.89,57.32,57.86,62200.0,49.7081,50.0627,49.5698,50.0368,62200.0
2018-11-27 10:00:00,57.87,57.99,57.65,57.83,31756.0,50.0454,50.1492,49.8551,50.0108,31756.0
2018-11-27 10:05:00,57.82,58.03,57.8,57.95,36493.0,50.0022,50.1838,49.9849,50.1146,36493.0
2018-11-27 10:10:00,57.94,57.97,57.84,57.92,20708.0,50.1059,50.1319,50.0195,50.0886,20708.0
2018-11-27 10:15:00,57.94,58.09,57.9,58.0,45310.0,50.1059,50.2357,50.0713,50.1578,45310.0
2018-11-27 10:20:00,57.99,57.99,57.75,57.87,14890.0,50.1492,50.1492,49.9416,50.0454,14890.0
2018-11-27 10:25:00,57.86,57.92,57.84,57.89,12511.0,50.0368,50.0886,50.0195,50.0627,12511.0
2018-11-27 10:30:00,57.9,58.0,57.9,57.98,22040.0,50.0713,50.1578,50.0713,50.1405,22040.0
2018-11-27 10:35:00,57.97,57.97,57.79,57.94,15332.0,50.1319,50.1319,49.9762,50.1059,15332.0
2018-11-27 10:40:00,57.93,57.96,57.85,57.95,12150.0,50.0973,50.1232,50.0281,50.1146,12150.0
2018-11-27 10:45:00,57.96,58.02,57.79,57.81,43737.0,50.1232,50.1751,49.9762,49.9935,43737.0
2018-11-27 10:50:00,57.81,57.83,57.63,57.67,39601.0,49.9935,50.0108,49.8379,49.8724,39601.0
2018-11-27 10:55:00,57.67,57.81,57.67,57.71,16232.0,49.8724,49.9935,49.8724,49.907,16232.0
2018-11-27 11:00:00,57.7,57.73,57.47,57.63,75029.0,49.8984,49.9243,49.6995,49.8379,75029.0
2018-11-27 11:05:00,57.63,57.94,57.63,57.86,76353.0,49.8379,50.1059,49.8379,50.0368,76353.0
2018-11-27 11:10:00,57.86,57.91,57.79,57.83,23924.0,50.0368,50.08,49.9762,50.0108,23924.0
2018-11-27 11:15:00,57.83,57.88,57.7,57.7,13819.0,50.0108,50.0541,49.8984,49.8984,13819.0
2018-11-27 11:20:00,57.71,57.72,57.56,57.56,16703.0,49.907,49.9157,49.7773,49.7773,16703.0
2018-11-27 11:25:00,57.57,57.79,57.56,57.72,22939.0,49.786,49.9762,49.7773,49.9157,22939.0
2018-11-27 11:30:00,57.71,57.8,57.66,57.67,127962.0,49.907,49.9849,49.8638,49.8724,127962.0
2018-11-27 11:35:00,57.66,57.67,57.4,57.47,49784.0,49.8638,49.8724,49.639,49.6995,49784.0
2018-11-27 11:40:00,57.48,57.59,57.37,57.49,19945.0,49.7081,49.8033,49.613,49.7168,19945.0
2018-11-27 11:45:00,57.5,57.51,57.4,57.4,17080.0,49.7254,49.7341,49.639,49.639,17080.0
2018-11-27 11:50:00,57.41,57.56,57.36,57.5,38530.0,49.6476,49.7773,49.6044,49.7254,38530.0
2018-11-27 11:55:00,57.5,57.61,57.46,57.49,36499.0,49.7254,49.8206,49.6908,49.7168,36499.0
2018-11-27 12:00:00,57.51,57.61,57.43,57.57,31490.0,49.7341,49.8206,49.6649,49.786,31490.0
2018-11-27 12:05:00,57.57,57.72,57.48,57.68,30947.0,49.786,49.9157,49.7081,49.8811,30947.0
2018-11-27 12:10:00,57.69,57.77,57.65,57.73,17401.0,49.8897,49.9589,49.8551,49.9243,17401.0
2018-11-27 12:15:00,57.72,57.73,57.5,57.53,17660.0,49.9157,49.9243,49.7254,49.7514,17660.0
2018-11-27 12:20:00,57.55,57.58,57.46,57.49,14955.0,49.7687,49.7946,49.6908,49.7168,14955.0
2018-11-27 12:25:00,57.49,57.49,57.17,57.17,23852.0,49.7168,49.7168,49.44,49.44,23852.0
2018-11-27 12:30:00,57.18,57.33,57.13,57.33,16020.0,49.4487,49.5784,49.4055,49.5784,16020.0
2018-11-27 12:35:00,57.34,57.61,57.34,57.59,14206.0,49.5871,49.8206,49.5871,49.8033,14206.0
2018-11-27 12:40:00,57.59,57.59,57.42,57.44,14089.0,49.8033,49.8033,49.6562,49.6735,14089.0
2018-11-27 12:45:00,57.42,57.49,57.37,57.47,12095.0,49.6562,49.7168,49.613,49.6995,12095.0
2018-11-27 12:50:00,57.46,57.56,57.37,57.55,23944.0,49.6908,49.7773,49.613,49.7687,23944.0
2018-11-27 12:55:00,57.57,57.61,57.48,57.5,15022.0,49.786,49.8206,49.7081,49.7254,15022.0
2018-11-27 13:00:00,57.5,57.71,57.5,57.63,12852.0,49.7254,49.907,49.7254,49.8379,12852.0
2018-11-27 13:05:00,57.64,57.77,57.64,57.71,11775.0,49.8465,49.9589,49.8465,49.907,11775.0
2018-11-27 13:10:00,57.73,57.91,57.65,57.91,23531.0,49.9243,50.08,49.8551,50.08,23531.0
2018-11-27 13:15:00,57.94,58.04,57.75,57.88,24102.0,50.1059,50.1924,49.9416,50.0541,24102.0
2018-11-27 13:20:00,57.91,58.08,57.91,58.08,20744.0,50.08,50.227,50.08,50.227,20744.0
2018-11-27 13:25:00,58.11,58.11,57.95,57.95,19126.0,50.253,50.253,50.1146,50.1146,19126.0
2018-11-27 13:30:00,57.96,58.1,57.95,57.98,8059.0,50.1232,50.2443,50.1146,50.1405,8059.0
2018-11-27 13:35:00,58.0,58.08,57.89,58.08,18899.0,50.1578,50.227,50.0627,50.227,18899.0
2018-11-27 13:40:00,58.05,58.07,57.92,57.92,12148.0,50.2011,50.2184,50.0886,50.0886,12148.0
2018-11-27 13:45:00,57.93,58.04,57.93,57.98,12376.0,50.0973,50.1924,50.0973,50.1405,12376.0
2018-11-27 13:50:00,58.0,58.07,57.98,57.98,11546.0,50.1578,50.2184,50.1405,50.1405,11546.0
2018-11-27 13:55:00,57.98,58.14,57.96,58.1,14238.0,50.1405,50.2789,50.1232,50.2443,14238.0
2018-11-27 14:00:00,58.12,58.15,58.06,58.15,20092.0,50.2616,50.2875,50.2097,50.2875,20092.0
2018-11-27 14:05:00,58.14,58.19,58.09,58.1,27651.0,50.2789,50.3221,50.2357,50.2443,27651.0
2018-11-27 14:10:00,58.1,58.22,58.0,58.21,16130.0,50.2443,50.3481,50.1578,50.3394,16130.0
2018-11-27 14:15:00,58.21,58.36,58.21,58.26,16683.0,50.3394,50.4691,50.3394,50.3827,16683.0
2018-11-27 14:20:00,58.28,58.3,58.21,58.28,17245.0,50.4,50.4173,50.3394,50.4,17245.0
2018-11-27 14:25:00,58.3,58.4,58.26,58.4,9196.0,50.4173,50.5037,50.3827,50.5037,9196.0
2018-11-27 14:30:00,58.41,58.44,58.31,58.33,20725.0,50.5124,50.5383,50.4259,50.4432,20725.0
2018-11-27 14:35:00,58.32,58.38,58.31,58.34,14617.0,50.4346,50.4864,50.4259,50.4519,14617.0
2018-11-27 14:40:00,58.31,58.41,58.31,58.39,16026.0,50.4259,50.5124,50.4259,50.4951,16026.0
2018-11-27 14:45:00,58.39,58.46,58.37,58.41,23185.0,50.4951,50.5556,50.4778,50.5124,23185.0
2018-11-27 14:50:00,58.39,58.4,58.31,58.31,23966.0,50.4951,50.5037,50.4259,50.4259,23966.0
2018-11-27 14:55:00,58.3,58.35,58.28,58.31,20746.0,50.4173,50.4605,50.4,50.4259,20746.0
2018-11-27 15:00:00,58.32,58.36,58.25,58.36,23760.0,50.4346,50.4691,50.374,50.4691,23760.0
2018-11-27 15:05:00,58.36,58.38,58.32,58.36,22478.0,50.4691,50.4864,50.4346,50.4691,22478.0
2018-11-27 15:10:00,58.36,58.43,58.35,58.4,26726.0,50.4691,50.5297,50.4605,50.5037,26726.0
2018-11-27 15:15:00,58.4,58.44,58.3,58.3,39871.0,50.5037,50.5383,50.4173,50.4173,39871.0
2018-11-27 15:20:00,58.31,58.38,58.29,58.31,30116.0,50.4259,50.4864,50.4086,50.4259,30116.0
2018-11-27 15:25:00,58.33,58.38,58.31,58.38,33744.0,50.4432,50.4864,50.4259,50.4864,33744.0
2018-11-27 15:30:00,58.38,58.38,58.25,58.28,58294.0,50.4864,50.4864,50.374,50.4,58294.0
2018-11-27 15:35:00,58.28,58.43,58.28,58.42,48411.0,50.4,50.5297,50.4,50.521,48411.0
2018-11-27 15:40:00,58.42,58.42,58.36,58.41,71547.0,50.521,50.521,50.4691,50.5124,71547.0
2018-11-27 15:45:00,58.43,58.47,58.34,58.41,74267.0,50.5297,50.5643,50.4519,50.5124,74267.0
2018-11-27 15:50:00,58.41,58.42,58.27,58.27,79338.0,50.5124,50.521,50.3913,50.3913,79338.0
2018-11-27 15:55:00,58.28,58.3,58.19,58.29,182893.0,50.4,50.4173,50.3221,50.4086,182893.0
2018-11-28 09:30:00,58.25,58.65,58.25,58.3,48188.0,50.374,50.7199,50.374,50.4173,48188.0
2018-11-28 09:35:00,58.32,58.35,58.02,58.12,11311.0,50.4346,50.4605,50.1751,50.2616,11311.0
2018-11-28 09:40:00,58.17,58.22,57.95,57.95,14802.0,50.3048,50.3481,50.1146,50.1146,14802.0
2018-11-28 09:45:00,57.89,58.09,57.75,58.03,16167.0,50.0627,50.2357,49.9416,50.1838,16167.0
2018-11-28 09:50:00,58.03,58.12,57.91,58.03,17355.0,50.1838,50.2616,50.08,50.1838,17355.0
2018-11-28 09:55:00,58.05,58.14,57.92,58.14,15323.0,50.2011,50.2789,50.0886,50.2789,15323.0
2018-11-28 10:00:00,58.15,58.23,57.99,58.0,16390.0,50.2875,50.3567,50.1492,50.1578,16390.0
2018-11-28 10:05:00,58.01,58.02,57.71,57.81,19364.0,50.1665,50.1751,49.907,49.9935,19364.0
2018-11-28 10:10:00,57.78,57.78,57.46,57.52,12712.0,49.9676,49.9676,49.6908,49.7427,12712.0
2018-11-28 10:15:00,57.51,57.57,57.4,57.54,19746.0,49.7341,49.786,49.639,49.76,19746.0
2018-11-28 10:20:00,57.54,57.59,57.26,57.26,18242.0,49.76,49.8033,49.5179,49.5179,18242.0
2018-11-28 10:25:00,57.31,57.35,57.16,57.27,24661.0,49.5611,49.5957,49.4314,49.5265,24661.0
2018-11-28 10:30:00,57.24,57.25,57.05,57.18,25199.0,49.5006,49.5092,49.3363,49.4487,25199.0
2018-11-28 10:35:00,57.16,57.33,57.15,57.24,15001.0,49.4314,49.5784,49.4228,49.5006,15001.0
2018-11-28 10:40:00,57.25,57.39,57.2,57.35,19081.0,49.5092,49.6303,49.466,49.5957,19081.0
2018-11-28 10:45:00,57.3,57.47,57.28,57.47,8830.0,49.5525,49.6995,49.5352,49.6995,8830.0
2018-11-28 10:50:00,57.48,57.57,57.45,57.54,16903.0,49.7081,49.786,49.6822,49.76,16903.0
2018-11-28 10:55:00,57.56,57.7,57.55,57.6,12798.0,49.7773,49.8984,49.7687,49.8119,12798.0
2018-11-28 11:00:00,57.62,57.74,57.57,57.67,55804.0,49.8292,49.933,49.786,49.8724,55804.0
2018-11-28 11:05:00,57.66,57.86,57.65,57.85,12323.0,49.8638,50.0368,49.8551,50.0281,12323.0
2018-11-28 11:10:00,57.85,57.96,57.84,57.89,16414.0,50.0281,50.1232,50.0195,50.0627,16414.0
2018-11-28 11:15:00,57.88,58.0,57.85,58.0,19305.0,50.0541,50.1578,50.0281,50.1578,19305.0
2018-11-28 11:20:00,58.0,58.0,57.85,58.0,14011.0,50.1578,50.1578,50.0281,50.1578,14011.0
2018-11-28 11:25:00,58.0,58.1,57.93,58.02,17978.0,50.1578,50.2443,50.0973,50.1751,17978.0
2018-11-28 11:30:00,58.05,58.05,57.96,57.99,17331.0,50.2011,50.2011,50.1232,50.1492,17331.0
2018-11-28 11:35:00,57.99,58.01,57.92,57.99,16446.0,50.1492,50.1665,50.0886,50.1492,16446.0
2018-11-28 11:40:00,58.02,58.08,57.93,58.08,12867.0,50.1751,50.227,50.0973,50.227,12867.0
2018-11-28 11:45:00,58.09,58.1,58.02,58.08,10763.0,50.2357,50.2443,50.1751,50.227,10763.0
2018-11-28 11:50:00,58.09,58.16,57.99,58.15,64016.0,50.2357,50.2962,50.1492,50.2875,64016.0
2018-11-28 11:55:00,58.18,58.25,58.09,58.22,27781.0,50.3135,50.374,50.2357,50.3481,27781.0
2018-11-28 12:00:00,58.25,58.68,58.25,58.67,15012.0,50.374,50.7459,50.374,50.7372,15012.0
2018-11-28 12:05:00,58.71,59.0,58.7,59.0,27237.0,50.7718,51.0226,50.7632,51.0226,27237.0
2018-11-28 12:10:00,59.01,59.06,58.86,58.96,16008.0,51.0313,51.0745,50.9015,50.988,16008.0
2018-11-28 12:15:00,58.94,59.01,58.81,58.86,11223.0,50.9707,51.0313,50.8583,50.9015,11223.0
2018-11-28 12:20:00,58.86,59.04,58.85,58.97,17191.0,50.9015,51.0572,50.8929,50.9967,17191.0
2018-11-28 12:25:00,58.96,59.05,58.9,59.0,13907.0,50.988,51.0659,50.9361,51.0226,13907.0
2018-11-28 12:30:00,59.01,59.02,58.9,58.93,13729.0,51.0313,51.0399,50.9361,50.9621,13729.0
2018-11-28 12:35:00,58.92,59.13,58.87,59.1,26667.0,50.9534,51.135,50.9102,51.1091,26667.0
2018-11-28 12:40:00,59.1,59.15,59.03,59.07,22384.0,51.1091,51.1523,51.0486,51.0832,22384.0
2018-11-28 12:45:00,59.09,59.13,58.99,59.1,13568.0,51.1004,51.135,51.014,51.1091,13568.0
2018-11-28 12:50:00,59.1,59.22,59.1,59.17,8574.0,51.1091,51.2129,51.1091,51.1696,8574.0
2018-11-28 12:55:00,59.17,59.2,59.04,59.08,10636.0,51.1696,51.1956,51.0572,51.0918,10636.0
2018-11-28 13:00:00,59.06,59.09,58.87,58.87,12848.0,51.0745,51.1004,50.9102,50.9102,12848.0
2018-11-28 13:05:00,58.87,58.98,58.85,58.96,11746.0,50.9102,51.0053,50.8929,50.988,11746.0
2018-11-28 13:10:00,58.98,59.11,58.98,59.11,7075.0,51.0053,51.1177,51.0053,51.1177,7075.0
2018-11-28 13:15:00,59.09,59.25,59.07,59.21,14749.0,51.1004,51.2388,51.0832,51.2042,14749.0
2018-11-28 13:20:00,59.19,59.21,59.13,59.14,13289.0,51.1869,51.2042,51.135,51.1437,13289.0
2018-11-28 13:25:00,59.13,59.18,59.1,59.18,8693.0,51.135,51.1783,51.1091,51.1783,8693.0
2018-11-28 13:30:00,59.19,59.27,59.15,59.21,13432.0,51.1869,51.2561,51.1523,51.2042,13432.0
2018-11-28 13:35:00,59.22,59.26,59.19,59.24,9420.0,51.2129,51.2475,51.1869,51.2302,9420.0
2018-11-28 13:40:00,59.24,59.27,59.21,59.23,7525.0,51.2302,51.2561,51.2042,51.2215,7525.0
2018-11-28 13:45:00,59.23,59.25,59.2,59.23,10206.0,51.2215,51.2388,51.1956,51.2215,10206.0
2018-11-28 13:50:00,59.2,59.2,59.13,59.14,7127.0,51.1956,51.1956,51.135,51.1437,7127.0
2018-11-28 13:55:00,59.15,59.18,59.1,59.11,8237.0,51.1523,51.1783,51.1091,51.1177,8237.0
2018-11-28 14:00:00,59.11,59.27,59.1,59.26,12421.0,51.1177,51.2561,51.1091,51.2475,12421.0
2018-11-28 14:05:00,59.28,59.3,59.2,59.26,11860.0,51.2648,51.2821,51.1956,51.2475,11860.0
2018-11-28 14:10:00,59.26,59.3,59.15,59.2,10793.0,51.2475,51.2821,51.1523,51.1956,10793.0
2018-11-28 14:15:00,59.19,59.2,59.12,59.17,13562.0,51.1869,51.1956,51.1264,51.1696,13562.0
2018-11-28 14:20:00,59.18,59.18,59.04,59.13,14330.0,51.1783,51.1783,51.0572,51.135,14330.0
2018-11-28 14:25:00,59.1,59.15,59.06,59.06,7817.0,51.1091,51.1523,51.0745,51.0745,7817.0
2018-11-28 14:30:00,59.07,59.1,59.01,59.07,14575.0,51.0832,51.1091,51.0313,51.0832,14575.0
2018-11-28 14:35:00,59.08,59.1,58.98,58.99,13856.0,51.0918,51.1091,51.0053,51.014,13856.0
2018-11-28 14:40:00,59.0,59.14,59.0,59.1,14200.0,51.0226,51.1437,51.0226,51.1091,14200.0
2018-11-28 14:45:00,59.1,59.12,59.06,59.08,13567.0,51.1091,51.1264,51.0745,51.0918,13567.0
2018-11-28 14:50:00,59.06,59.14,59.03,59.09,15125.0,51.0745,51.1437,51.0486,51.1004,15125.0
2018-11-28 14:55:00,59.09,59.09,59.03,59.03,9050.0,51.1004,51.1004,51.0486,51.0486,9050.0
2018-11-28 15:00:00,59.02,59.06,58.97,59.06,16802.0,51.0399,51.0745,50.9967,51.0745,16802.0
2018-11-28 15:05:00,59.05,59.11,59.03,59.05,14428.0,51.0659,51.1177,51.0486,51.0659,14428.0
2018-11-28 15:10:00,59.04,59.07,59.0,59.04,15114.0,51.0572,51.0832,51.0226,51.0572,15114.0
2018-11-28 15:15:00,59.04,59.09,59.02,59.09,14833.0,51.0572,51.1004,51.0399,51.1004,14833.0
2018-11-28 15:20:00,59.09,59.2,59.09,59.19,18621.0,51.1004,51.1956,51.1004,51.1869,18621.0
2018-11-28 15:25:00,59.18,59.28,59.17,59.28,21302.0,51.1783,51.2648,51.1696,51.2648,21302.0
2018-11-28 15:30:00,59.27,59.41,59.19,59.41,27976.0,51.2561,51.3772,51.1869,51.3772,27976.0
2018-11-28 15:35:00,59.41,59.56,59.41,59.53,35609.0,51.3772,51.5069,51.3772,51.481,35609.0
2018-11-28 15:40:00,59.53,59.57,59.46,59.46,43793.0,51.481,51.5155,51.4204,51.4204,43793.0
2018-11-28 15:45:00,59.46,59.61,59.46,59.5,54635.0,51.4204,51.5501,51.4204,51.455,54635.0
2018-11-28 15:50:00,59.5,59.59,59.48,59.59,64874.0,51.455,51.5328,51.4377,51.5328,64874.0
2018-11-28 15:55:00,59.58,59.66,59.56,59.65,142364.0,51.5242,51.5934,51.5069,51.5847,142364.0
2018-11-29 09:30:00,59.69,59.87,59.21,59.67,40094.0,51.6193,51.775,51.2042,51.602,40094.0
2018-11-29 09:35:00,59.55,59.61,59.18,59.26,11051.0,51.4982,51.5501,51.1783,51.2475,11051.0
2018-11-29 09:40:00,59.41,59.48,59.23,59.24,14692.0,51.3772,51.4377,51.2215,51.2302,14692.0
2018-11-29 09:45:00,59.22,59.32,59.06,59.07,24635.0,51.2129,51.2993,51.0745,51.0832,24635.0
2018-11-29 09:50:00,59.05,59.23,59.0,59.15,19812.0,51.0659,51.2215,51.0226,51.1523,19812.0
2018-11-29 09:55:00,59.2,59.44,59.18,59.44,10543.0,51.1956,51.4031,51.1783,51.4031,10543.0
2018-11-29 10:00:00,59.43,59.49,59.26,59.37,14573.0,51.3945,51.4464,51.2475,51.3426,14573.0
2018-11-29 10:05:00,59.37,59.54,59.3,59.4,11922.0,51.3426,51.4896,51.2821,51.3685,11922.0
2018-11-29 10:10:00,59.41,59.54,59.34,59.54,6962.0,51.3772,51.4896,51.3166,51.4896,6962.0
2018-11-29 10:15:00,59.56,59.65,59.5,59.57,14221.0,51.5069,51.5847,51.455,51.5155,14221.0
2018-11-29 10:20:00,59.52,59.52,59.37,59.39,6154.0,51.4723,51.4723,51.3426,51.3599,6154.0
2018-11-29 10:25:00,59.52,59.53,59.41,59.42,4721.0,51.4723,51.481,51.3772,51.3858,4721.0
2018-11-29 10:30:00,59.39,59.77,59.39,59.57,14808.0,51.3599,51.6885,51.3599,51.5155,14808.0
2018-11-29 10:35:00,59.57,59.57,59.38,59.41,7081.0,51.5155,51.5155,51.3512,51.3772,7081.0
2018-11-29 10:40:00,59.37,59.37,59.13,59.2,8221.0,51.3426,51.3426,51.135,51.1956,8221.0
2018-11-29 10:45:00,59.23,59.26,59.11,59.11,7203.0,51.2215,51.2475,51.1177,51.1177,7203.0
2018-11-29 10:50:00,59.08,59.19,59.03,59.12,9471.0,51.0918,51.1869,51.0486,51.1264,9471.0
2018-11-29 10:55:00,59.15,59.35,59.11,59.28,5459.0,51.1523,51.3253,51.1177,51.2648,5459.0
2018-11-29 11:00:00,59.28,59.45,59.27,59.44,16470.0,51.2648,51.4118,51.2561,51.4031,16470.0
2018-11-29 11:05:00,59.46,59.68,59.46,59.65,20915.0,51.4204,51.6107,51.4204,51.5847,20915.0
2018-11-29 11:10:00,59.65,59.74,59.54,59.73,19825.0,51.5847,51.6626,51.4896,51.6539,19825.0
2018-11-29 11:15:00,59.73,59.78,59.64,59.68,8330.0,51.6539,51.6972,51.5761,51.6107,8330.0
2018-11-29 11:20:00,59.68,59.82,59.54,59.7,18891.0,51.6107,51.7317,51.4896,51.628,18891.0
2018-11-29 11:25:00,59.73,59.93,59.73,59.93,11297.0,51.6539,51.8269,51.6539,51.8269,11297.0
2018-11-29 11:30:00,59.9,59.9,59.76,59.8,11165.0,51.8009,51.8009,51.6799,51.7144,11165.0
2018-11-29 11:35:00,59.81,59.84,59.71,59.84,5725.0,51.7231,51.749,51.6366,51.749,5725.0
2018-11-29 11:40:00,59.85,59.94,59.83,59.88,4924.0,51.7577,51.8355,51.7404,51.7836,4924.0
2018-11-29 11:45:00,59.88,59.89,59.75,59.8,7434.0,51.7836,51.7923,51.6712,51.7144,7434.0
2018-11-29 11:50:00,59.8,59.86,59.75,59.8,26779.0,51.7144,51.7663,51.6712,51.7144,26779.0
2018-11-29 11:55:00,59.81,59.83,59.76,59.79,19196.0,51.7231,51.7404,51.6799,51.7058,19196.0
2018-11-29 12:00:00,59.79,59.79,59.74,59.78,6136.0,51.7058,51.7058,51.6626,51.6972,6136.0
2018-11-29 12:05:00,59.78,59.81,59.73,59.77,10581.0,51.6972,51.7231,51.6539,51.6885,10581.0
2018-11-29 12:10:00,59.75,59.82,59.72,59.77,17719.0,51.6712,51.7317,51.6453,51.6885,17719.0
2018-11-29 12:15:00,59.77,59.83,59.74,59.76,11574.0,51.6885,51.7404,51.6626,51.6799,11574.0
2018-11-29 12:20:00,59.77,59.78,59.73,59.74,6539.0,51.6885,51.6972,51.6539,51.6626,6539.0
2018-11-29 12:25:00,59.75,59.77,59.7,59.75,12496.0,51.6712,51.6885,51.628,51.6712,12496.0
2018-11-29 12:30:00,59.77,59.83,59.76,59.8,30738.0,51.6885,51.7404,51.6799,51.7144,30738.0
2018-11-29 12:35:00,59.79,59.98,59.75,59.98,9817.0,51.7058,51.8701,51.6712,51.8701,9817.0
2018-11-29 12:40:00,59.99,60.09,59.98,60.03,12799.0,51.8788,51.9652,51.8701,51.9133,12799.0
2018-11-29 12:45:00,60.01,60.08,59.98,60.03,6515.0,51.8961,51.9566,51.8701,51.9133,6515.0
2018-11-29 12:50:00,60.05,60.07,59.98,60.05,15145.0,51.9306,51.9479,51.8701,51.9306,15145.0
2018-11-29 12:55:00,60.07,60.24,60.07,60.24,12886.0,51.9479,52.095,51.9479,52.095,12886.0
2018-11-29 13:00:00,60.21,60.27,60.18,60.24,15739.0,52.069,52.1209,52.0431,52.095,15739.0
2018-11-29 13:05:00,60.23,60.26,60.19,60.23,18862.0,52.0863,52.1123,52.0517,52.0863,18862.0
2018-11-29 13:10:00,60.22,60.22,60.16,60.21,16583.0,52.0777,52.0777,52.0258,52.069,16583.0
2018-11-29 13:15:00,60.21,60.33,60.21,60.33,19386.0,52.069,52.1728,52.069,52.1728,19386.0
2018-11-29 13:20:00,60.33,60.42,60.31,60.36,10399.0,52.1728,52.2506,52.1555,52.1987,10399.0
2018-11-29 13:25:00,60.37,60.41,60.33,60.34,11169.0,52.2074,52.242,52.1728,52.1814,11169.0
2018-11-29 13:30:00,60.38,60.44,60.31,60.33,12475.0,52.216,52.2679,52.1555,52.1728,12475.0
2018-11-29 13:35:00,60.31,60.33,60.24,60.24,3273.0,52.1555,52.1728,52.095,52.095,3273.0
2018-11-29 13:40:00,60.23,60.28,60.22,60.23,6773.0,52.0863,52.1295,52.0777,52.0863,6773.0
2018-11-29 13:45:00,60.22,60.39,60.16,60.37,6405.0,52.0777,52.2247,52.0258,52.2074,6405.0
2018-11-29 13:50:00,60.38,60.41,60.32,60.39,12466.0,52.216,52.242,52.1641,52.2247,12466.0
2018-11-29 13:55:00,60.41,60.43,60.36,60.38,12585.0,52.242,52.2593,52.1987,52.216,12585.0
2018-11-29 14:00:00,60.36,60.41,60.27,60.29,17269.0,52.1987,52.242,52.1209,52.1382,17269.0
2018-11-29 14:05:00,60.29,60.29,60.18,60.2,5291.0,52.1382,52.1382,52.0431,52.0604,5291.0
2018-11-29 14:10:00,60.17,60.41,60.16,60.36,8728.0,52.0344,52.242,52.0258,52.1987,8728.0
2018-11-29 14:15:00,60.35,60.36,60.27,60.34,5885.0,52.1901,52.1987,52.1209,52.1814,5885.0
2018-11-29 14:20:00,60.34,60.36,60.28,60.29,8675.0,52.1814,52.1987,52.1295,52.1382,8675.0
2018-11-29 14:25:00,60.3,60.37,60.29,60.33,9555.0,52.1468,52.2074,52.1382,52.1728,9555.0
2018-11-29 14:30:00,60.34,60.46,60.32,60.43,11387.0,52.1814,52.2852,52.1641,52.2593,11387.0
2018-11-29 14:35:00,60.41,60.42,60.29,60.29,9206.0,52.242,52.2506,52.1382,52.1382,9206.0
2018-11-29 14:40:00,60.3,60.37,60.29,60.36,10633.0,52.1468,52.2074,52.1382,52.1987,10633.0
2018-11-29 14:45:00,60.36,60.36,60.25,60.29,8317.0,52.1987,52.1987,52.1036,52.1382,8317.0
2018-11-29 14:50:00,60.29,60.42,60.28,60.4,9068.0,52.1382,52.2506,52.1295,52.2333,9068.0
2018-11-29 14:55:00,60.4,60.49,60.4,60.49,7533.0,52.2333,52.3112,52.2333,52.3112,7533.0
2018-11-29 15:00:00,60.48,60.49,60.39,60.43,28192.0,52.3025,52.3112,52.2247,52.2593,28192.0
2018-11-29 15:05:00,60.42,60.47,60.33,60.46,34809.0,52.2506,52.2939,52.1728,52.2852,34809.0
2018-11-29 15:10:00,60.46,60.47,60.38,60.4,11395.0,52.2852,52.2939,52.216,52.2333,11395.0
2018-11-29 15:15:00,60.41,60.42,60.35,60.35,11616.0,52.242,52.2506,52.1901,52.1901,11616.0
2018-11-29 15:20:00,60.35,60.4,60.14,60.15,16950.0,52.1901,52.2333,52.0085,52.0171,16950.0
2018-11-29 15:25:00,60.16,60.3,60.16,60.3,35481.0,52.0258,52.1468,52.0258,52.1468,35481.0
2018-11-29 15:30:00,60.28,60.29,60.15,60.15,24460.0,52.1295,52.1382,52.0171,52.0171,24460.0
2018-11-29 15:35:00,60.15,60.16,60.1,60.13,21562.0,52.0171,52.0258,51.9739,51.9998,21562.0
2018-11-29 15:40:00,60.11,60.14,60.1,60.12,25270.0,51.9825,52.0085,51.9739,51.9912,25270.0
2018-11-29 15:45:00,60.13,60.16,60.1,60.1,36026.0,51.9998,52.0258,51.9739,51.9739,36026.0
2018-11-29 15:50:00,60.09,60.12,60.05,60.09,40933.0,51.9652,51.9912,51.9306,51.9652,40933.0
2018-11-29 15:55:00,60.08,60.08,59.95,59.98,84585.0,51.9566,51.9566,51.8442,51.8701,84585.0
2018-11-30 09:30:00,59.57,60.19,59.57,60.12,37939.0,51.5155,52.0517,51.5155,51.9912,37939.0
2018-11-30 09:35:00,60.04,60.19,59.82,60.04,17677.0,51.922,52.0517,51.7317,51.922,17677.0
2018-11-30 09:40:00,60.08,60.29,59.93,60.13,10158.0,51.9566,52.1382,51.8269,51.9998,10158.0
2018-11-30 09:45:00,60.09,60.17,59.95,59.95,6842.0,51.9652,52.0344,51.8442,51.8442,6842.0
2018-11-30 09:50:00,59.95,60.12,59.91,59.99,12921.0,51.8442,51.9912,51.8096,51.8788,12921.0
2018-11-30 09:55:00,59.96,60.13,59.95,60.11,16060.0,51.8528,51.9998,51.8442,51.9825,16060.0
2018-11-30 10:00:00,60.14,60.16,60.04,60.15,11122.0,52.0085,52.0258,51.922,52.0171,11122.0
2018-11-30 10:05:00,60.14,60.27,60.13,60.26,9527.0,52.0085,52.1209,51.9998,52.1123,9527.0
2018-11-30 10:10:00,60.25,60.31,60.18,60.3,20465.0,52.1036,52.1555,52.0431,52.1468,20465.0
2018-11-30 10:15:00,60.32,60.38,60.25,60.33,24154.0,52.1641,52.216,52.1036,52.1728,24154.0
2018-11-30 10:20:00,60.33,60.39,60.24,60.26,77931.0,52.1728,52.2247,52.095,52.1123,77931.0
2018-11-30 10:25:00,60.26,60.27,59.98,59.98,27448.0,52.1123,52.1209,51.8701,51.8701,27448.0
2018-11-30 10:30:00,59.98,60.2,59.98,60.2,22704.0,51.8701,52.0604,51.8701,52.0604,22704.0
2018-11-30 10:35:00,60.2,60.29,60.15,60.15,23535.0,52.0604,52.1382,52.0171,52.0171,23535.0
2018-11-30 10:40:00,60.16,60.26,60.16,60.16,17989.0,52.0258,52.1123,52.0258,52.0258,17989.0
2018-11-30 10:45:00,60.15,60.15,59.99,60.02,5395.0,52.0171,52.0171,51.8788,51.9047,5395.0
2018-11-30 10:50:00,60.02,60.17,60.02,60.11,9383.0,51.9047,52.0344,51.9047,51.9825,9383.0
2018-11-30 10:55:00,60.08,60.08,59.95,60.02,11495.0,51.9566,51.9566,51.8442,51.9047,11495.0
2018-11-30 11:00:00,60.05,60.06,59.9,59.92,10502.0,51.9306,51.9393,51.8009,51.8182,10502.0
2018-11-30 11:05:00,59.88,59.93,59.82,59.9,7124.0,51.7836,51.8269,51.7317,51.8009,7124.0
2018-11-30 11:10:00,59.92,59.93,59.79,59.81,8977.0,51.8182,51.8269,51.7058,51.7231,8977.0
2018-11-30 11:15:00,59.81,59.82,59.73,59.8,12086.0,51.7231,51.7317,51.6539,51.7144,12086.0
2018-11-30 11:20:00,59.8,59.93,59.8,59.86,13140.0,51.7144,51.8269,51.7144,51.7663,13140.0
2018-11-30 11:25:00,59.86,59.87,59.71,59.81,9582.0,51.7663,51.775,51.6366,51.7231,9582.0
2018-11-30 11:30:00,59.79,59.98,59.7,59.93,21882.0,51.7058,51.8701,51.628,51.8269,21882.0
2018-11-30 11:35:00,59.92,60.03,59.88,59.99,6967.0,51.8182,51.9133,51.7836,51.8788,6967.0
2018-11-30 11:40:00,59.98,60.0,59.89,59.96,5521.0,51.8701,51.8874,51.7923,51.8528,5521.0
2018-11-30 11:45:00,59.99,60.09,59.94,60.04,12909.0,51.8788,51.9652,51.8355,51.922,12909.0
2018-11-30 11:50:00,60.03,60.03,59.97,59.99,5905.0,51.9133,51.9133,51.8615,51.8788,5905.0
2018-11-30 11:55:00,60.0,60.07,60.0,60.04,6801.0,51.8874,51.9479,51.8874,51.922,6801.0
2018-11-30 12:00:00,60.05,60.05,59.88,59.91,7547.0,51.9306,51.9306,51.7836,51.8096,7547.0
2018-11-30 12:05:00,59.92,59.98,59.9,59.94,9926.0,51.8182,51.8701,51.8009,51.8355,9926.0
2018-11-30 12:10:00,59.94,59.94,59.85,59.88,20362.0,51.8355,51.8355,51.7577,51.7836,20362.0
2018-11-30 12:15:00,59.9,59.9,59.83,59.87,4865.0,51.8009,51.8009,51.7404,51.775,4865.0
2018-11-30 12:20:00,59.84,59.84,59.74,59.74,8268.0,51.749,51.749,51.6626,51.6626,8268.0
2018-11-30 12:25:00,59.75,59.75,59.62,59.63,7398.0,51.6712,51.6712,51.5588,51.5674,7398.0
2018-11-30 12:30:00,59.64,59.82,59.63,59.75,14203.0,51.5761,51.7317,51.5674,51.6712,14203.0
2018-11-30 12:35:00,59.75,59.8,59.71,59.77,10285.0,51.6712,51.7144,51.6366,51.6885,10285.0
2018-11-30 12:40:00,59.76,59.77,59.68,59.7,6200.0,51.6799,51.6885,51.6107,51.628,6200.0
2018-11-30 12:45:00,59.69,59.83,59.69,59.78,6917.0,51.6193,51.7404,51.6193,51.6972,6917.0
2018-11-30 12:50:00,59.79,59.85,59.76,59.83,6666.0,51.7058,51.7577,51.6799,51.7404,6666.0
2018-11-30 12:55:00,59.82,59.85,59.79,59.8,8594.0,51.7317,51.7577,51.7058,51.7144,8594.0
2018-11-30 13:00:00,59.79,59.81,59.75,59.81,5110.0,51.7058,51.7231,51.6712,51.7231,5110.0
2018-11-30 13:05:00,59.8,59.88,59.78,59.83,8981.0,51.7144,51.7836,51.6972,51.7404,8981.0
2018-11-30 13:10:00,59.85,59.87,59.84,59.85,7124.0,51.7577,51.775,51.749,51.7577,7124.0
2018-11-30 13:15:00,59.85,59.89,59.84,59.88,3833.0,51.7577,51.7923,51.749,51.7836,3833.0
2018-11-30 13:20:00,59.89,59.96,59.88,59.93,6874.0,51.7923,51.8528,51.7836,51.8269,6874.0
2018-11-30 13:25:00,59.93,59.94,59.89,59.9,4105.0,51.8269,51.8355,51.7923,51.8009,4105.0
2018-11-30 13:30:00,59.91,60.04,59.88,59.99,13621.0,51.8096,51.922,51.7836,51.8788,13621.0
2018-11-30 13:35:00,60.02,60.11,60.02,60.04,14347.0,51.9047,51.9825,51.9047,51.922,14347.0
2018-11-30 13:40:00,60.05,60.05,60.02,60.03,3210.0,51.9306,51.9306,51.9047,51.9133,3210.0
2018-11-30 13:45:00,60.02,60.21,60.02,60.2,7776.0,51.9047,52.069,51.9047,52.0604,7776.0
2018-11-30 13:50:00,60.22,60.26,60.16,60.18,7703.0,52.0777,52.1123,52.0258,52.0431,7703.0
2018-11-30 13:55:00,60.22,60.23,60.16,60.2,5609.0,52.0777,52.0863,52.0258,52.0604,5609.0
2018-11-30 14:00:00,60.18,60.18,60.06,60.09,9717.0,52.0431,52.0431,51.9393,51.9652,9717.0
2018-11-30 14:05:00,60.09,60.15,60.09,60.14,6490.0,51.9652,52.0171,51.9652,52.0085,6490.0
2018-11-30 14:10:00,60.13,60.2,60.13,60.2,4263.0,51.9998,52.0604,51.9998,52.0604,4263.0
2018-11-30 14:15:00,60.18,60.29,60.17,60.19,7647.0,52.0431,52.1382,52.0344,52.0517,7647.0
2018-11-30 14:20:00,60.18,60.24,60.18,60.2,7571.0,52.0431,52.095,52.0431,52.0604,7571.0
2018-11-30 14:25:00,60.22,60.22,60.13,60.21,8662.0,52.0777,52.0777,51.9998,52.069,8662.0
2018-11-30 14:30:00,60.23,60.29,60.18,60.18,6822.0,52.0863,52.1382,52.0431,52.0431,6822.0
2018-11-30 14:35:00,60.19,60.27,60.19,60.24,5145.0,52.0517,52.1209,52.0517,52.095,5145.0
2018-11-30 14:40:00,60.23,60.34,60.22,60.33,12599.0,52.0863,52.1814,52.0777,52.1728,12599.0
2018-11-30 14:45:00,60.33,60.33,60.24,60.28,9428.0,52.1728,52.1728,52.095,52.1295,9428.0
2018-11-30 14:50:00,60.27,60.28,60.21,60.26,8449.0,52.1209,52.1295,52.069,52.1123,8449.0
2018-11-30 14:55:00,60.27,60.29,60.21,60.26,12235.0,52.1209,52.1382,52.069,52.1123,12235.0
2018-11-30 15:00:00,60.26,60.29,60.21,60.29,13480.0,52.1123,52.1382,52.069,52.1382,13480.0
2018-11-30 15:05:00,60.28,60.41,60.24,60.38,10596.0,52.1295,52.242,52.095,52.216,10596.0
2018-11-30 15:10:00,60.39,60.4,60.35,60.38,8637.0,52.2247,52.2333,52.1901,52.216,8637.0
2018-11-30 15:15:00,60.38,60.38,60.34,60.36,8851.0,52.216,52.216,52.1814,52.1987,8851.0
2018-11-30 15:20:00,60.36,60.44,60.35,60.42,13119.0,52.1987,52.2679,52.1901,52.2506,13119.0
2018-11-30 15:25:00,60.41,60.43,60.37,60.4,7064.0,52.242,52.2593,52.2074,52.2333,7064.0
2018-11-30 15:30:00,60.4,60.49,60.4,60.43,16268.0,52.2333,52.3112,52.2333,52.2593,16268.0
2018-11-30 15:35:00,60.44,60.44,60.38,60.39,19638.0,52.2679,52.2679,52.216,52.2247,19638.0
2018-11-30 15:40:00,60.4,60.4,60.32,60.33,28489.0,52.2333,52.2333,52.1641,52.1728,28489.0
2018-11-30 15:45:00,60.35,60.39,60.29,60.33,42963.0,52.1901,52.2247,52.1382,52.1728,42963.0
2018-11-30 15:50:00,60.33,60.36,60.28,60.31,38645.0,52.1728,52.1987,52.1295,52.1555,38645.0
2018-11-30 15:55:00,60.32,60.49,60.32,60.43,137884.0,52.1641,52.3112,52.1641,52.2593,137884.0
2018-12-03 09:30:00,61.94,62.77,61.94,62.56,91150.0,53.5651,54.2829,53.5651,54.1013,91150.0
2018-12-03 09:35:00,62.62,62.78,62.51,62.59,52804.0,54.1532,54.2915,54.058,54.1272,52804.0
2018-12-03 09:40:00,62.59,62.65,62.18,62.33,29946.0,54.1272,54.1791,53.7726,53.9024,29946.0
2018-12-03 09:45:00,62.37,62.49,62.32,62.39,19790.0,53.937,54.0407,53.8937,53.9543,19790.0
2018-12-03 09:50:00,62.41,62.42,62.06,62.19,31810.0,53.9715,53.9802,53.6689,53.7813,31810.0
2018-12-03 09:55:00,62.16,62.18,61.9,61.98,22161.0,53.7554,53.7726,53.5305,53.5997,22161.0
2018-12-03 10:00:00,61.98,62.14,61.89,62.1,24452.0,53.5997,53.7381,53.5219,53.7035,24452.0
2018-12-03 10:05:00,62.14,62.16,61.94,61.97,20411.0,53.7381,53.7554,53.5651,53.591,20411.0
2018-12-03 10:10:00,61.97,62.04,61.84,61.84,16229.0,53.591,53.6516,53.4786,53.4786,16229.0
2018-12-03 10:15:00,61.82,61.84,61.56,61.57,29771.0,53.4613,53.4786,53.2365,53.2451,29771.0
2018-12-03 10:20:00,61.55,61.68,61.49,61.59,24297.0,53.2278,53.3403,53.1759,53.2624,24297.0
2018-12-03 10:25:00,61.56,61.64,61.56,61.63,18674.0,53.2365,53.3057,53.2365,53.297,18674.0
2018-12-03 10:30:00,61.61,61.67,61.55,61.65,19452.0,53.2797,53.3316,53.2278,53.3143,19452.0
2018-12-03 10:35:00,61.65,61.69,61.52,61.52,11587.0,53.3143,53.3489,53.2019,53.2019,11587.0
2018-12-03 10:40:00,61.52,61.55,61.39,61.4,20633.0,53.2019,53.2278,53.0895,53.0981,20633.0
2018-12-03 10:45:00,61.4,61.47,61.33,61.35,15995.0,53.0981,53.1586,53.0376,53.0549,15995.0
2018-12-03 10:50:00,61.37,61.45,61.25,61.28,23191.0,53.0722,53.1414,52.9684,52.9943,23191.0
2018-12-03 10:55:00,61.28,61.3,61.13,61.14,22911.0,52.9943,53.0116,52.8646,52.8733,22911.0
2018-12-03 11:00:00,61.13,61.15,61.07,61.08,13823.0,52.8646,52.8819,52.8127,52.8214,13823.0
2018-12-03 11:05:00,61.08,61.29,61.08,61.27,22670.0,52.8214,53.003,52.8214,52.9857,22670.0
2018-12-03 11:10:00,61.28,61.31,61.18,61.2,18000.0,52.9943,53.0203,52.9079,52.9252,18000.0
2018-12-03 11:15:00,61.21,61.34,61.2,61.23,10751.0,52.9338,53.0462,52.9252,52.9511,10751.0
2018-12-03 11:20:00,61.25,61.44,61.25,61.34,18156.0,52.9684,53.1327,52.9684,53.0462,18156.0
2018-12-03 11:25:00,61.37,61.41,61.22,61.32,11055.0,53.0722,53.1068,52.9424,53.0289,11055.0
2018-12-03 11:30:00,61.34,61.35,60.91,60.92,112732.0,53.0462,53.0549,52.6744,52.683,112732.0
2018-12-03 11:35:00,60.9,60.99,60.83,60.83,25121.0,52.6657,52.7435,52.6052,52.6052,25121.0
2018-12-03 11:40:00,60.83,60.83,60.57,60.68,18315.0,52.6052,52.6052,52.3803,52.4755,18315.0
2018-12-03 11:45:00,60.65,60.69,60.54,60.66,18734.0,52.4495,52.4841,52.3544,52.4582,18734.0
2018-12-03 11:50:00,60.63,60.63,60.51,60.55,8915.0,52.4322,52.4322,52.3284,52.363,8915.0
2018-12-03 11:55:00,60.56,60.73,60.51,60.66,15199.0,52.3717,52.5187,52.3284,52.4582,15199.0
2018-12-03 12:00:00,60.67,60.71,60.57,60.59,14208.0,52.4668,52.5014,52.3803,52.3976,14208.0
2018-12-03 12:05:00,60.58,60.75,60.55,60.73,12026.0,52.389,52.536,52.363,52.5187,12026.0
2018-12-03 12:10:00,60.73,60.78,60.7,60.7,8659.0,52.5187,52.5619,52.4928,52.4928,8659.0
2018-12-03 12:15:00,60.7,60.92,60.7,60.79,17629.0,52.4928,52.683,52.4928,52.5706,17629.0
2018-12-03 12:20:00,60.78,60.91,60.75,60.9,10309.0,52.5619,52.6744,52.536,52.6657,10309.0
2018-12-03 12:25:00,60.9,60.92,60.86,60.9,14360.0,52.6657,52.683,52.6311,52.6657,14360.0
2018-12-03 12:30:00,60.87,60.93,60.86,60.9,10784.0,52.6398,52.6917,52.6311,52.6657,10784.0
2018-12-03 12:35:00,60.9,60.94,60.8,60.8,7398.0,52.6657,52.7003,52.5792,52.5792,7398.0
2018-12-03 12:40:00,60.78,60.81,60.75,60.78,7001.0,52.5619,52.5879,52.536,52.5619,7001.0
2018-12-03 12:45:00,60.8,60.81,60.72,60.78,7876.0,52.5792,52.5879,52.5101,52.5619,7876.0
2018-12-03 12:50:00,60.8,60.84,60.68,60.68,9032.0,52.5792,52.6138,52.4755,52.4755,9032.0
2018-12-03 12:55:00,60.7,60.74,60.61,60.69,12175.0,52.4928,52.5273,52.4149,52.4841,12175.0
2018-12-03 13:00:00,60.71,60.93,60.71,60.91,7938.0,52.5014,52.6917,52.5014,52.6744,7938.0
2018-12-03 13:05:00,60.9,60.92,60.85,60.85,9428.0,52.6657,52.683,52.6225,52.6225,9428.0
2018-12-03 13:10:00,60.85,60.96,60.82,60.95,8363.0,52.6225,52.7176,52.5965,52.709,8363.0
2018-12-03 13:15:00,60.94,61.02,60.92,60.99,6530.0,52.7003,52.7695,52.683,52.7435,6530.0
2018-12-03 13:20:00,61.0,61.04,60.95,60.98,12252.0,52.7522,52.7868,52.709,52.7349,12252.0
2018-12-03 13:25:00,60.99,61.03,60.96,61.01,7593.0,52.7435,52.7781,52.7176,52.7608,7593.0
2018-12-03 13:30:00,61.0,61.0,60.91,60.93,13671.0,52.7522,52.7522,52.6744,52.6917,13671.0
2018-12-03 13:35:00,60.93,60.94,60.85,60.87,15243.0,52.6917,52.7003,52.6225,52.6398,15243.0
2018-12-03 13:40:00,60.88,60.97,60.86,60.89,8534.0,52.6484,52.7263,52.6311,52.6571,8534.0
2018-12-03 13:45:00,60.92,60.92,60.78,60.78,21816.0,52.683,52.683,52.5619,52.5619,21816.0
2018-12-03 13:50:00,60.78,60.89,60.78,60.88,9762.0,52.5619,52.6571,52.5619,52.6484,9762.0
2018-12-03 13:55:00,60.88,60.88,60.76,60.79,11351.0,52.6484,52.6484,52.5446,52.5706,11351.0
2018-12-03 14:00:00,60.79,60.83,60.7,60.74,15808.0,52.5706,52.6052,52.4928,52.5273,15808.0
2018-12-03 14:05:00,60.75,60.78,60.61,60.65,12051.0,52.536,52.5619,52.4149,52.4495,12051.0
2018-12-03 14:10:00,60.64,60.7,60.61,60.61,34719.0,52.4409,52.4928,52.4149,52.4149,34719.0
2018-12-03 14:15:00,60.61,60.82,60.61,60.79,12504.0,52.4149,52.5965,52.4149,52.5706,12504.0
2018-12-03 14:20:00,60.78,60.85,60.77,60.84,9281.0,52.5619,52.6225,52.5533,52.6138,9281.0
2018-12-03 14:25:00,60.84,61.04,60.84,61.02,17144.0,52.6138,52.7868,52.6138,52.7695,17144.0
2018-12-03 14:30:00,61.02,61.11,61.01,61.08,11380.0,52.7695,52.8473,52.7608,52.8214,11380.0
2018-12-03 14:35:00,61.08,61.14,61.07,61.12,9599.0,52.8214,52.8733,52.8127,52.856,9599.0
2018-12-03 14:40:00,61.12,61.14,61.04,61.07,18530.0,52.856,52.8733,52.7868,52.8127,18530.0
2018-12-03 14:45:00,61.07,61.1,61.01,61.04,11054.0,52.8127,52.8387,52.7608,52.7868,11054.0
2018-12-03 14:50:00,61.04,61.06,60.95,60.96,22016.0,52.7868,52.8041,52.709,52.7176,22016.0
2018-12-03 14:55:00,60.97,61.03,60.94,61.02,18054.0,52.7263,52.7781,52.7003,52.7695,18054.0
2018-12-03 15:00:00,61.02,61.03,60.89,60.94,13018.0,52.7695,52.7781,52.6571,52.7003,13018.0
2018-12-03 15:05:00,60.93,61.04,60.88,60.95,11745.0,52.6917,52.7868,52.6484,52.709,11745.0
2018-12-03 15:10:00,60.94,61.1,60.94,61.1,13714.0,52.7003,52.8387,52.7003,52.8387,13714.0
2018-12-03 15:15:00,61.1,61.13,61.05,61.08,10352.0,52.8387,52.8646,52.7954,52.8214,10352.0
2018-12-03 15:20:00,61.08,61.15,61.08,61.09,13849.0,52.8214,52.8819,52.8214,52.83,13849.0
2018-12-03 15:25:00,61.08,61.17,61.02,61.17,17025.0,52.8214,52.8992,52.7695,52.8992,17025.0
2018-12-03 15:30:00,61.19,61.21,61.11,61.17,25486.0,52.9165,52.9338,52.8473,52.8992,25486.0
2018-12-03 15:35:00,61.17,61.17,61.11,61.13,45269.0,52.8992,52.8992,52.8473,52.8646,45269.0
2018-12-03 15:40:00,61.14,61.16,61.08,61.11,37978.0,52.8733,52.8906,52.8214,52.8473,37978.0
2018-12-03 15:45:00,61.11,61.15,61.03,61.04,38831.0,52.8473,52.8819,52.7781,52.7868,38831.0
2018-12-03 15:50:00,61.03,61.08,61.02,61.02,46030.0,52.7781,52.8214,52.7695,52.7695,46030.0
2018-12-03 15:55:00,61.03,61.19,61.02,61.17,134043.0,52.7781,52.9165,52.7695,52.8992,134043.0
2018-12-04 09:30:00,61.19,61.47,61.19,61.39,44062.0,52.9165,53.1586,52.9165,53.0895,44062.0
2018-12-04 09:35:00,61.47,61.78,61.44,61.44,13044.0,53.1586,53.4267,53.1327,53.1327,13044.0
2018-12-04 09:40:00,61.5,61.5,61.05,61.05,9873.0,53.1846,53.1846,52.7954,52.7954,9873.0
2018-12-04 09:45:00,61.01,61.06,60.81,60.97,10169.0,52.7608,52.8041,52.5879,52.7263,10169.0
2018-12-04 09:50:00,60.93,60.99,60.84,60.9,17247.0,52.6917,52.7435,52.6138,52.6657,17247.0
2018-12-04 09:55:00,60.93,61.0,60.86,60.95,17584.0,52.6917,52.7522,52.6311,52.709,17584.0
2018-12-04 10:00:00,60.94,60.98,60.73,60.73,27579.0,52.7003,52.7349,52.5187,52.5187,27579.0
2018-12-04 10:05:00,60.71,60.77,60.62,60.64,14374.0,52.5014,52.5533,52.4236,52.4409,14374.0
2018-12-04 10:10:00,60.64,60.96,60.64,60.92,25824.0,52.4409,52.7176,52.4409,52.683,25824.0
2018-12-04 10:15:00,60.91,60.98,60.69,60.69,14389.0,52.6744,52.7349,52.4841,52.4841,14389.0
2018-12-04 10:20:00,60.72,60.78,60.67,60.68,9287.0,52.5101,52.5619,52.4668,52.4755,9287.0
2018-12-04 10:25:00,60.7,60.94,60.68,60.94,115170.0,52.4928,52.7003,52.4755,52.7003,115170.0
2018-12-04 10:30:00,60.93,60.98,60.81,60.9,18392.0,52.6917,52.7349,52.5879,52.6657,18392.0
2018-12-04 10:35:00,60.87,61.04,60.85,61.03,107951.0,52.6398,52.7868,52.6225,52.7781,107951.0
2018-12-04 10:40:00,61.03,61.27,61.03,61.27,22796.0,52.7781,52.9857,52.7781,52.9857,22796.0
2018-12-04 10:45:00,61.27,61.28,61.14,61.27,32702.0,52.9857,52.9943,52.8733,52.9857,32702.0
2018-12-04 10:50:00,61.25,61.28,61.2,61.26,21775.0,52.9684,52.9943,52.9252,52.977,21775.0
2018-12-04 10:55:00,61.28,61.3,61.07,61.11,19987.0,52.9943,53.0116,52.8127,52.8473,19987.0
2018-12-04 11:00:00,61.1,61.26,61.04,61.26,34257.0,52.8387,52.977,52.7868,52.977,34257.0
2018-12-04 11:05:00,61.26,61.26,61.12,61.13,33352.0,52.977,52.977,52.856,52.8646,33352.0
2018-12-04 11:10:00,61.13,61.15,61.04,61.15,15392.0,52.8646,52.8819,52.7868,52.8819,15392.0
2018-12-04 11:15:00,61.13,61.2,61.09,61.14,26874.0,52.8646,52.9252,52.83,52.8733,26874.0
2018-12-04 11:20:00,61.14,61.15,60.98,61.04,37213.0,52.8733,52.8819,52.7349,52.7868,37213.0
2018-12-04 11:25:00,61.03,61.07,60.99,61.07,34517.0,52.7781,52.8127,52.7435,52.8127,34517.0
2018-12-04 11:30:00,61.04,61.05,60.91,60.95,22021.0,52.7868,52.7954,52.6744,52.709,22021.0
2018-12-04 11:35:00,60.94,61.07,60.94,61.04,43366.0,52.7003,52.8127,52.7003,52.7868,43366.0
2018-12-04 11:40:00,61.04,61.08,60.97,60.98,33106.0,52.7868,52.8214,52.7263,52.7349,33106.0
2018-12-04 11:45:00,60.97,60.98,60.71,60.84,22682.0,52.7263,52.7349,52.5014,52.6138,22682.0
2018-12-04 11:50:00,60.85,61.0,60.84,60.98,13178.0,52.6225,52.7522,52.6138,52.7349,13178.0
2018-12-04 11:55:00,61.0,61.0,60.77,60.81,12970.0,52.7522,52.7522,52.5533,52.5879,12970.0
2018-12-04 12:00:00,60.8,60.86,60.73,60.73,20756.0,52.5792,52.6311,52.5187,52.5187,20756.0
2018-12-04 12:05:00,60.71,60.71,60.42,60.49,18659.0,52.5014,52.5014,52.2506,52.3112,18659.0
2018-12-04 12:10:00,60.5,60.51,60.25,60.34,23312.0,52.3198,52.3284,52.1036,52.1814,23312.0
2018-12-04 12:15:00,60.33,60.4,60.24,60.36,17153.0,52.1728,52.2333,52.095,52.1987,17153.0
2018-12-04 12:20:00,60.35,60.41,60.22,60.25,13163.0,52.1901,52.242,52.0777,52.1036,13163.0
2018-12-04 12:25:00,60.26,60.34,60.11,60.19,13148.0,52.1123,52.1814,51.9825,52.0517,13148.0
2018-12-04 12:30:00,60.13,60.16,59.95,60.15,14000.0,51.9998,52.0258,51.8442,52.0171,14000.0
2018-12-04 12:35:00,60.15,60.4,60.12,60.35,13562.0,52.0171,52.2333,51.9912,52.1901,13562.0
2018-12-04 12:40:00,60.35,60.46,60.27,60.46,16423.0,52.1901,52.2852,52.1209,52.2852,16423.0
2018-12-04 12:45:00,60.45,60.5,60.41,60.46,14258.0,52.2766,52.3198,52.242,52.2852,14258.0
2018-12-04 12:50:00,60.44,60.48,60.26,60.3,17951.0,52.2679,52.3025,52.1123,52.1468,17951.0
2018-12-04 12:55:00,60.33,60.36,60.27,60.27,11798.0,52.1728,52.1987,52.1209,52.1209,11798.0
2018-12-04 13:00:00,60.26,60.32,60.1,60.3,12201.0,52.1123,52.1641,51.9739,52.1468,12201.0
2018-12-04 13:05:00,60.27,60.34,60.25,60.33,10610.0,52.1209,52.1814,52.1036,52.1728,10610.0
2018-12-04 13:10:00,60.33,60.36,60.23,60.23,15379.0,52.1728,52.1987,52.0863,52.0863,15379.0
2018-12-04 13:15:00,60.26,60.38,60.17,60.26,11940.0,52.1123,52.216,52.0344,52.1123,11940.0
2018-12-04 13:20:00,60.24,60.3,60.21,60.29,8521.0,52.095,52.1468,52.069,52.1382,8521.0
2018-12-04 13:25:00,60.27,60.29,59.97,60.07,12712.0,52.1209,52.1382,51.8615,51.9479,12712.0
2018-12-04 13:30:00,60.07,60.16,60.03,60.11,35046.0,51.9479,52.0258,51.9133,51.9825,35046.0
2018-12-04 13:35:00,60.05,60.12,59.68,59.77,42020.0,51.9306,51.9912,51.6107,51.6885,42020.0
2018-12-04 13:40:00,59.77,59.97,59.59,59.97,24098.0,51.6885,51.8615,51.5328,51.8615,24098.0
2018-12-04 13:45:00,59.95,60.1,59.88,60.05,23271.0,51.8442,51.9739,51.7836,51.9306,23271.0
2018-12-04 13:50:00,60.07,60.11,59.88,59.96,18805.0,51.9479,51.9825,51.7836,51.8528,18805.0
2018-12-04 13:55:00,59.93,60.23,59.93,60.12,24992.0,51.8269,52.0863,51.8269,51.9912,24992.0
2018-12-04 14:00:00,60.09,60.11,59.87,59.88,14322.0,51.9652,51.9825,51.775,51.7836,14322.0
2018-12-04 14:05:00,59.88,60.12,59.88,60.12,8862.0,51.7836,51.9912,51.7836,51.9912,8862.0
2018-12-04 14:10:00,60.12,60.23,60.11,60.22,12297.0,51.9912,52.0863,51.9825,52.0777,12297.0
2018-12-04 14:15:00,60.21,60.33,60.21,60.33,17074.0,52.069,52.1728,52.069,52.1728,17074.0
2018-12-04 14:20:00,60.31,60.31,60.21,60.21,18543.0,52.1555,52.1555,52.069,52.069,18543.0
2018-12-04 14:25:00,60.23,60.23,60.0,60.01,24112.0,52.0863,52.0863,51.8874,51.8961,24112.0
2018-12-04 14:30:00,60.04,60.29,60.04,60.29,16022.0,51.922,52.1382,51.922,52.1382,16022.0
2018-12-04 14:35:00,60.27,60.32,60.22,60.32,12648.0,52.1209,52.1641,52.0777,52.1641,12648.0
2018-12-04 14:40:00,60.31,60.36,60.27,60.3,15401.0,52.1555,52.1987,52.1209,52.1468,15401.0
2018-12-04 14:45:00,60.27,60.49,60.26,60.47,17375.0,52.1209,52.3112,52.1123,52.2939,17375.0
2018-12-04 14:50:00,60.47,60.49,60.36,60.43,7905.0,52.2939,52.3112,52.1987,52.2593,7905.0
2018-12-04 14:55:00,60.44,60.44,60.23,60.23,12900.0,52.2679,52.2679,52.0863,52.0863,12900.0
2018-12-04 15:00:00,60.27,60.27,60.07,60.14,16592.0,52.1209,52.1209,51.9479,52.0085,16592.0
2018-12-04 15:05:00,60.15,60.16,60.08,60.1,16542.0,52.0171,52.0258,51.9566,51.9739,16542.0
2018-12-04 15:10:00,60.1,60.15,59.99,60.08,23457.0,51.9739,52.0171,51.8788,51.9566,23457.0
2018-12-04 15:15:00,60.08,60.17,59.98,60.0,23175.0,51.9566,52.0344,51.8701,51.8874,23175.0
2018-12-04 15:20:00,60.01,60.08,59.89,59.92,35017.0,51.8961,51.9566,51.7923,51.8182,35017.0
2018-12-04 15:25:00,59.92,60.02,59.91,59.94,31057.0,51.8182,51.9047,51.8096,51.8355,31057.0
2018-12-04 15:30:00,59.93,59.99,59.85,59.92,48388.0,51.8269,51.8788,51.7577,51.8182,48388.0
2018-12-04 15:35:00,59.92,60.03,59.76,59.8,62581.0,51.8182,51.9133,51.6799,51.7144,62581.0
2018-12-04 15:40:00,59.79,59.8,59.7,59.76,58671.0,51.7058,51.7144,51.628,51.6799,58671.0
2018-12-04 15:45:00,59.74,59.78,59.65,59.71,73753.0,51.6626,51.6972,51.5847,51.6366,73753.0
2018-12-04 15:50:00,59.72,59.79,59.64,59.74,86257.0,51.6453,51.7058,51.5761,51.6626,86257.0
2018-12-04 15:55:00,59.73,59.73,59.62,59.65,173368.0,51.6539,51.6539,51.5588,51.5847,173368.0
2018-12-06 09:30:00,58.28,58.39,57.84,58.32,78199.0,50.4,50.4951,50.0195,50.4346,78199.0
2018-12-06 09:35:00,58.34,58.58,58.28,58.5,24856.0,50.4519,50.6594,50.4,50.5902,24856.0
2018-12-06 09:40:00,58.42,58.43,58.01,58.18,26088.0,50.521,50.5297,50.1665,50.3135,26088.0
2018-12-06 09:45:00,58.11,58.11,57.82,57.93,25701.0,50.253,50.253,50.0022,50.0973,25701.0
2018-12-06 09:50:00,57.87,58.08,57.78,57.97,83987.0,50.0454,50.227,49.9676,50.1319,83987.0
2018-12-06 09:55:00,57.93,58.15,57.9,58.04,14639.0,50.0973,50.2875,50.0713,50.1924,14639.0
2018-12-06 10:00:00,58.0,58.3,57.92,58.3,13045.0,50.1578,50.4173,50.0886,50.4173,13045.0
2018-12-06 10:05:00,58.29,58.42,58.23,58.39,12379.0,50.4086,50.521,50.3567,50.4951,12379.0
2018-12-06 10:10:00,58.39,58.42,58.14,58.34,14085.0,50.4951,50.521,50.2789,50.4519,14085.0
2018-12-06 10:15:00,58.33,58.49,58.33,58.4,10350.0,50.4432,50.5816,50.4432,50.5037,10350.0
2018-12-06 10:20:00,58.36,58.55,58.29,58.33,22723.0,50.4691,50.6335,50.4086,50.4432,22723.0
2018-12-06 10:25:00,58.28,58.57,58.25,58.48,13712.0,50.4,50.6508,50.374,50.5729,13712.0
2018-12-06 10:30:00,58.56,58.56,58.22,58.25,11283.0,50.6421,50.6421,50.3481,50.374,11283.0
2018-12-06 10:35:00,58.24,58.33,58.12,58.24,11822.0,50.3654,50.4432,50.2616,50.3654,11822.0
2018-12-06 10:40:00,58.28,58.41,58.22,58.34,9199.0,50.4,50.5124,50.3481,50.4519,9199.0
2018-12-06 10:45:00,58.3,58.33,58.09,58.09,8037.0,50.4173,50.4432,50.2357,50.2357,8037.0
2018-12-06 10:50:00,58.12,58.23,58.11,58.16,12769.0,50.2616,50.3567,50.253,50.2962,12769.0
2018-12-06 10:55:00,58.15,58.18,57.87,57.97,13209.0,50.2875,50.3135,50.0454,50.1319,13209.0
2018-12-06 11:00:00,58.01,58.03,57.88,57.97,10804.0,50.1665,50.1838,50.0541,50.1319,10804.0
2018-12-06 11:05:00,57.97,57.98,57.85,57.85,24026.0,50.1319,50.1405,50.0281,50.0281,24026.0
2018-12-06 11:10:00,57.89,57.89,57.67,57.7,10606.0,50.0627,50.0627,49.8724,49.8984,10606.0
2018-12-06 11:15:00,57.69,57.8,57.61,57.67,18631.0,49.8897,49.9849,49.8206,49.8724,18631.0
2018-12-06 11:20:00,57.68,57.7,57.54,57.54,12098.0,49.8811,49.8984,49.76,49.76,12098.0
2018-12-06 11:25:00,57.56,57.59,57.35,57.43,15183.0,49.7773,49.8033,49.5957,49.6649,15183.0
2018-12-06 11:30:00,57.45,57.53,57.4,57.53,10267.0,49.6822,49.7514,49.639,49.7514,10267.0
2018-12-06 11:35:00,57.53,57.6,57.5,57.55,4701.0,49.7514,49.8119,49.7254,49.7687,4701.0
2018-12-06 11:40:00,57.54,57.71,57.54,57.66,10676.0,49.76,49.907,49.76,49.8638,10676.0
2018-12-06 11:45:00,57.7,57.86,57.69,57.72,9243.0,49.8984,50.0368,49.8897,49.9157,9243.0
2018-12-06 11:50:00,57.75,58.08,57.72,58.06,20321.0,49.9416,50.227,49.9157,50.2097,20321.0
2018-12-06 11:55:00,58.06,58.09,57.92,58.07,19932.0,50.2097,50.2357,50.0886,50.2184,19932.0
2018-12-06 12:00:00,58.03,58.05,57.89,57.92,9154.0,50.1838,50.2011,50.0627,50.0886,9154.0
2018-12-06 12:05:00,57.93,57.98,57.9,57.92,8434.0,50.0973,50.1405,50.0713,50.0886,8434.0
2018-12-06 12:10:00,57.93,58.0,57.89,57.99,7858.0,50.0973,50.1578,50.0627,50.1492,7858.0
2018-12-06 12:15:00,58.01,58.23,58.01,58.1,8831.0,50.1665,50.3567,50.1665,50.2443,8831.0
2018-12-06 12:20:00,58.05,58.24,58.04,58.23,7256.0,50.2011,50.3654,50.1924,50.3567,7256.0
2018-12-06 12:25:00,58.2,58.34,58.2,58.34,22740.0,50.3308,50.4519,50.3308,50.4519,22740.0
2018-12-06 12:30:00,58.33,58.37,58.24,58.34,10531.0,50.4432,50.4778,50.3654,50.4519,10531.0
2018-12-06 12:35:00,58.36,58.36,58.13,58.14,10500.0,50.4691,50.4691,50.2702,50.2789,10500.0
2018-12-06 12:40:00,58.16,58.26,58.13,58.22,8181.0,50.2962,50.3827,50.2702,50.3481,8181.0
2018-12-06 12:45:00,58.22,58.33,58.22,58.25,8363.0,50.3481,50.4432,50.3481,50.374,8363.0
2018-12-06 12:50:00,58.22,58.34,58.15,58.33,11022.0,50.3481,50.4519,50.2875,50.4432,11022.0
2018-12-06 12:55:00,58.34,58.35,58.2,58.21,9337.0,50.4519,50.4605,50.3308,50.3394,9337.0
2018-12-06 13:00:00,58.21,58.25,58.02,58.03,19073.0,50.3394,50.374,50.1751,50.1838,19073.0
2018-12-06 13:05:00,58.03,58.05,57.87,57.87,21323.0,50.1838,50.2011,50.0454,50.0454,21323.0
2018-12-06 13:10:00,57.87,57.96,57.87,57.89,20359.0,50.0454,50.1232,50.0454,50.0627,20359.0
2018-12-06 13:15:00,57.9,57.95,57.83,57.85,20123.0,50.0713,50.1146,50.0108,50.0281,20123.0
2018-12-06 13:20:00,57.85,58.1,57.8,58.0,42302.0,50.0281,50.2443,49.9849,50.1578,42302.0
2018-12-06 13:25:00,57.98,58.09,57.98,58.02,16352.0,50.1405,50.2357,50.1405,50.1751,16352.0
2018-12-06 13:30:00,58.0,58.01,57.9,58.01,13046.0,50.1578,50.1665,50.0713,50.1665,13046.0
2018-12-06 13:35:00,58.04,58.27,58.04,58.24,15343.0,50.1924,50.3913,50.1924,50.3654,15343.0
2018-12-06 13:40:00,58.28,58.39,58.27,58.36,8678.0,50.4,50.4951,50.3913,50.4691,8678.0
2018-12-06 13:45:00,58.37,58.53,58.36,58.53,11580.0,50.4778,50.6162,50.4691,50.6162,11580.0
2018-12-06 13:50:00,58.55,58.69,58.49,58.68,13523.0,50.6335,50.7545,50.5816,50.7459,13523.0
2018-12-06 13:55:00,58.68,58.75,58.59,58.73,14774.0,50.7459,50.8064,50.6681,50.7891,14774.0
2018-12-06 14:00:00,58.73,58.94,58.73,58.84,30618.0,50.7891,50.9707,50.7891,50.8842,30618.0
2018-12-06 14:05:00,58.84,58.84,58.63,58.65,19886.0,50.8842,50.8842,50.7026,50.7199,19886.0
2018-12-06 14:10:00,58.65,58.65,58.48,58.58,21685.0,50.7199,50.7199,50.5729,50.6594,21685.0
2018-12-06 14:15:00,58.56,58.58,58.3,58.32,10796.0,50.6421,50.6594,50.4173,50.4346,10796.0
2018-12-06 14:20:00,58.34,58.37,58.25,58.32,14240.0,50.4519,50.4778,50.374,50.4346,14240.0
2018-12-06 14:25:00,58.33,58.49,58.33,58.49,6019.0,50.4432,50.5816,50.4432,50.5816,6019.0
2018-12-06 14:30:00,58.52,58.57,58.4,58.4,12986.0,50.6075,50.6508,50.5037,50.5037,12986.0
2018-12-06 14:35:00,58.39,58.48,58.36,58.42,14627.0,50.4951,50.5729,50.4691,50.521,14627.0
2018-12-06 14:40:00,58.41,58.55,58.38,58.48,8771.0,50.5124,50.6335,50.4864,50.5729,8771.0
2018-12-06 14:45:00,58.5,58.53,58.29,58.37,10225.0,50.5902,50.6162,50.4086,50.4778,10225.0
2018-12-06 14:50:00,58.38,58.67,58.37,58.65,20119.0,50.4864,50.7372,50.4778,50.7199,20119.0
2018-12-06 14:55:00,58.66,58.71,58.55,58.63,12175.0,50.7286,50.7718,50.6335,50.7026,12175.0
2018-12-06 15:00:00,58.66,58.82,58.62,58.62,12753.0,50.7286,50.867,50.694,50.694,12753.0
2018-12-06 15:05:00,58.64,58.67,58.53,58.67,12013.0,50.7113,50.7372,50.6162,50.7372,12013.0
2018-12-06 15:10:00,58.65,58.73,58.6,58.62,14606.0,50.7199,50.7891,50.6767,50.694,14606.0
2018-12-06 15:15:00,58.6,58.68,58.55,58.67,12026.0,50.6767,50.7459,50.6335,50.7372,12026.0
2018-12-06 15:20:00,58.66,58.66,58.49,58.57,21423.0,50.7286,50.7286,50.5816,50.6508,21423.0
2018-12-06 15:25:00,58.56,58.68,58.55,58.64,16150.0,50.6421,50.7459,50.6335,50.7113,16150.0
2018-12-06 15:30:00,58.63,58.89,58.63,58.86,33948.0,50.7026,50.9275,50.7026,50.9015,33948.0
2018-12-06 15:35:00,58.86,58.93,58.85,58.86,22378.0,50.9015,50.9621,50.8929,50.9015,22378.0
2018-12-06 15:40:00,58.85,59.06,58.83,59.06,54211.0,50.8929,51.0745,50.8756,51.0745,54211.0
2018-12-06 15:45:00,59.07,59.18,58.99,59.16,48088.0,51.0832,51.1783,51.014,51.161,48088.0
2018-12-06 15:50:00,59.16,59.19,59.0,59.09,66732.0,51.161,51.1869,51.0226,51.1004,66732.0
2018-12-06 15:55:00,59.09,59.18,59.0,59.17,158727.0,51.1004,51.1783,51.0226,51.1696,158727.0
2018-12-07 09:30:00,59.62,59.74,59.25,59.6,45165.0,51.5588,51.6626,51.2388,51.5415,45165.0
2018-12-07 09:35:00,59.69,59.77,59.51,59.74,6063.0,51.6193,51.6885,51.4637,51.6626,6063.0
2018-12-07 09:40:00,59.79,60.13,59.79,60.13,12363.0,51.7058,51.9998,51.7058,51.9998,12363.0
2018-12-07 09:45:00,60.12,60.25,60.0,60.07,38541.0,51.9912,52.1036,51.8874,51.9479,38541.0
2018-12-07 09:50:00,60.07,60.35,60.02,60.33,13007.0,51.9479,52.1901,51.9047,52.1728,13007.0
2018-12-07 09:55:00,60.3,60.35,60.12,60.27,14565.0,52.1468,52.1901,51.9912,52.1209,14565.0
2018-12-07 10:00:00,60.3,60.6,60.26,60.47,26911.0,52.1468,52.4063,52.1123,52.2939,26911.0
2018-12-07 10:05:00,60.5,60.5,60.24,60.24,18674.0,52.3198,52.3198,52.095,52.095,18674.0
2018-12-07 10:10:00,60.24,60.31,60.14,60.17,42593.0,52.095,52.1555,52.0085,52.0344,42593.0
2018-12-07 10:15:00,60.17,60.17,59.84,59.92,22899.0,52.0344,52.0344,51.749,51.8182,22899.0
2018-12-07 10:20:00,59.92,59.97,59.77,59.87,60437.0,51.8182,51.8615,51.6885,51.775,60437.0
2018-12-07 10:25:00,59.84,59.97,59.75,59.95,18484.0,51.749,51.8615,51.6712,51.8442,18484.0
2018-12-07 10:30:00,59.9,59.95,59.67,59.74,8770.0,51.8009,51.8442,51.602,51.6626,8770.0
2018-12-07 10:35:00,59.68,59.75,59.52,59.65,10492.0,51.6107,51.6712,51.4723,51.5847,10492.0
2018-12-07 10:40:00,59.63,59.76,59.53,59.73,10429.0,51.5674,51.6799,51.481,51.6539,10429.0
2018-12-07 10:45:00,59.72,59.85,59.68,59.85,15008.0,51.6453,51.7577,51.6107,51.7577,15008.0
2018-12-07 10:50:00,59.85,59.91,59.79,59.83,15430.0,51.7577,51.8096,51.7058,51.7404,15430.0
2018-12-07 10:55:00,59.86,59.88,59.8,59.86,8605.0,51.7663,51.7836,51.7144,51.7663,8605.0
2018-12-07 11:00:00,59.86,59.94,59.57,59.58,12194.0,51.7663,51.8355,51.5155,51.5242,12194.0
2018-12-07 11:05:00,59.6,59.63,59.45,59.55,13406.0,51.5415,51.5674,51.4118,51.4982,13406.0
2018-12-07 11:10:00,59.56,59.57,59.37,59.39,39886.0,51.5069,51.5155,51.3426,51.3599,39886.0
2018-12-07 11:15:00,59.37,59.44,59.31,59.38,10860.0,51.3426,51.4031,51.2907,51.3512,10860.0
2018-12-07 11:20:00,59.4,59.44,59.29,59.34,20367.0,51.3685,51.4031,51.2734,51.3166,20367.0
2018-12-07 11:25:00,59.32,59.48,59.24,59.39,21949.0,51.2993,51.4377,51.2302,51.3599,21949.0
2018-12-07 11:30:00,59.37,59.47,59.28,59.37,16484.0,51.3426,51.4291,51.2648,51.3426,16484.0
2018-12-07 11:35:00,59.38,59.44,59.21,59.25,16151.0,51.3512,51.4031,51.2042,51.2388,16151.0
2018-12-07 11:40:00,59.25,59.41,59.19,59.4,6981.0,51.2388,51.3772,51.1869,51.3685,6981.0
2018-12-07 11:45:00,59.4,59.41,59.3,59.3,6633.0,51.3685,51.3772,51.2821,51.2821,6633.0
2018-12-07 11:50:00,59.27,59.31,59.0,59.0,28896.0,51.2561,51.2907,51.0226,51.0226,28896.0
2018-12-07 11:55:00,59.04,59.08,58.87,58.91,10544.0,51.0572,51.0918,50.9102,50.9448,10544.0
2018-12-07 12:00:00,58.91,59.05,58.91,59.0,16984.0,50.9448,51.0659,50.9448,51.0226,16984.0
2018-12-07 12:05:00,59.0,59.0,58.77,58.83,12945.0,51.0226,51.0226,50.8237,50.8756,12945.0
2018-12-07 12:10:00,58.79,58.98,58.79,58.82,9730.0,50.841,51.0053,50.841,50.867,9730.0
2018-12-07 12:15:00,58.77,58.87,58.63,58.71,10530.0,50.8237,50.9102,50.7026,50.7718,10530.0
2018-12-07 12:20:00,58.69,58.85,58.69,58.77,13078.0,50.7545,50.8929,50.7545,50.8237,13078.0
2018-12-07 12:25:00,58.74,58.78,58.65,58.68,8856.0,50.7978,50.8324,50.7199,50.7459,8856.0
2018-12-07 12:30:00,58.68,58.69,58.55,58.58,13658.0,50.7459,50.7545,50.6335,50.6594,13658.0
2018-12-07 12:35:00,58.58,58.59,58.46,58.5,9711.0,50.6594,50.6681,50.5556,50.5902,9711.0
2018-12-07 12:40:00,58.5,58.53,58.37,58.44,13966.0,50.5902,50.6162,50.4778,50.5383,13966.0
2018-12-07 12:45:00,58.47,58.54,58.4,58.42,13202.0,50.5643,50.6248,50.5037,50.521,13202.0
2018-12-07 12:50:00,58.41,58.63,58.39,58.62,14080.0,50.5124,50.7026,50.4951,50.694,14080.0
2018-12-07 12:55:00,58.56,58.77,58.55,58.73,8413.0,50.6421,50.8237,50.6335,50.7891,8413.0
2018-12-07 13:00:00,58.64,58.84,58.61,58.78,19428.0,50.7113,50.8842,50.6853,50.8324,19428.0
2018-12-07 13:05:00,58.76,58.76,58.6,58.64,7853.0,50.8151,50.8151,50.6767,50.7113,7853.0
2018-12-07 13:10:00,58.6,58.65,58.46,58.5,11685.0,50.6767,50.7199,50.5556,50.5902,11685.0
2018-12-07 13:15:00,58.5,58.53,58.21,58.24,12726.0,50.5902,50.6162,50.3394,50.3654,12726.0
2018-12-07 13:20:00,58.24,58.36,58.22,58.35,19306.0,50.3654,50.4691,50.3481,50.4605,19306.0
2018-12-07 13:25:00,58.32,58.36,58.23,58.29,7119.0,50.4346,50.4691,50.3567,50.4086,7119.0
2018-12-07 13:30:00,58.29,58.31,58.08,58.14,12873.0,50.4086,50.4259,50.227,50.2789,12873.0
2018-12-07 13:35:00,58.15,58.2,58.08,58.11,10478.0,50.2875,50.3308,50.227,50.253,10478.0
2018-12-07 13:40:00,58.1,58.19,58.08,58.14,11791.0,50.2443,50.3221,50.227,50.2789,11791.0
2018-12-07 13:45:00,58.15,58.17,58.0,58.01,7905.0,50.2875,50.3048,50.1578,50.1665,7905.0
2018-12-07 13:50:00,58.01,58.03,57.92,57.96,13706.0,50.1665,50.1838,50.0886,50.1232,13706.0
2018-12-07 13:55:00,57.96,57.97,57.86,57.86,7535.0,50.1232,50.1319,50.0368,50.0368,7535.0
2018-12-07 14:00:00,57.86,57.86,57.7,57.74,22268.0,50.0368,50.0368,49.8984,49.933,22268.0
2018-12-07 14:05:00,57.73,57.86,57.68,57.74,11924.0,49.9243,50.0368,49.8811,49.933,11924.0
2018-12-07 14:10:00,57.77,57.77,57.59,57.62,17670.0,49.9589,49.9589,49.8033,49.8292,17670.0
2018-12-07 14:15:00,57.59,57.92,57.59,57.9,35543.0,49.8033,50.0886,49.8033,50.0713,35543.0
2018-12-07 14:20:00,57.9,58.01,57.74,57.74,19928.0,50.0713,50.1665,49.933,49.933,19928.0
2018-12-07 14:25:00,57.75,57.86,57.74,57.86,14572.0,49.9416,50.0368,49.933,50.0368,14572.0
2018-12-07 14:30:00,57.86,57.89,57.73,57.74,21268.0,50.0368,50.0627,49.9243,49.933,21268.0
2018-12-07 14:35:00,57.74,57.76,57.62,57.65,15943.0,49.933,49.9503,49.8292,49.8551,15943.0
2018-12-07 14:40:00,57.63,57.65,57.52,57.55,21605.0,49.8379,49.8551,49.7427,49.7687,21605.0
2018-12-07 14:45:00,57.54,57.62,57.46,57.6,26844.0,49.76,49.8292,49.6908,49.8119,26844.0
2018-12-07 14:50:00,57.61,57.7,57.43,57.45,11007.0,49.8206,49.8984,49.6649,49.6822,11007.0
2018-12-07 14:55:00,57.46,57.48,57.29,57.43,28206.0,49.6908,49.7081,49.5438,49.6649,28206.0
2018-12-07 15:00:00,57.42,57.46,57.31,57.33,16438.0,49.6562,49.6908,49.5611,49.5784,16438.0
2018-12-07 15:05:00,57.34,57.48,57.31,57.47,21550.0,49.5871,49.7081,49.5611,49.6995,21550.0
2018-12-07 15:10:00,57.46,57.62,57.4,57.48,15534.0,49.6908,49.8292,49.639,49.7081,15534.0
2018-12-07 15:15:00,57.46,57.56,57.37,57.48,18272.0,49.6908,49.7773,49.613,49.7081,18272.0
2018-12-07 15:20:00,57.48,57.55,57.39,57.42,22137.0,49.7081,49.7687,49.6303,49.6562,22137.0
2018-12-07 15:25:00,57.42,57.53,57.31,57.48,35560.0,49.6562,49.7514,49.5611,49.7081,35560.0
2018-12-07 15:30:00,57.48,57.76,57.4,57.76,48774.0,49.7081,49.9503,49.639,49.9503,48774.0
2018-12-07 15:35:00,57.73,57.92,57.64,57.64,25032.0,49.9243,50.0886,49.8465,49.8465,25032.0
2018-12-07 15:40:00,57.63,57.74,57.57,57.68,40254.0,49.8379,49.933,49.786,49.8811,40254.0
2018-12-07 15:45:00,57.7,57.72,57.51,57.52,71756.0,49.8984,49.9157,49.7341,49.7427,71756.0
2018-12-07 15:50:00,57.52,57.67,57.52,57.59,50066.0,49.7427,49.8724,49.7427,49.8033,50066.0
2018-12-07 15:55:00,57.6,57.69,57.5,57.52,123957.0,49.8119,49.8897,49.7254,49.7427,123957.0
2018-12-10 09:30:00,57.4,57.7,57.4,57.47,39496.0,49.639,49.8984,49.639,49.6995,39496.0
2018-12-10 09:35:00,57.39,57.56,57.29,57.36,17269.0,49.6303,49.7773,49.5438,49.6044,17269.0
2018-12-10 09:40:00,57.36,57.45,57.14,57.45,18662.0,49.6044,49.6822,49.4141,49.6822,18662.0
2018-12-10 09:45:00,57.32,57.36,57.07,57.1,17760.0,49.5698,49.6044,49.3536,49.3795,17760.0
2018-12-10 09:50:00,57.14,57.14,56.76,56.85,20483.0,49.4141,49.4141,49.0855,49.1633,20483.0
2018-12-10 09:55:00,56.85,57.19,56.84,57.14,8635.0,49.1633,49.4573,49.1547,49.4141,8635.0
2018-12-10 10:00:00,57.09,57.12,56.94,57.01,8200.0,49.3709,49.3968,49.2411,49.3017,8200.0
2018-12-10 10:05:00,57.04,57.13,56.94,57.01,7045.0,49.3276,49.4055,49.2411,49.3017,7045.0
2018-12-10 10:10:00,56.96,57.21,56.91,57.21,12552.0,49.2584,49.4746,49.2152,49.4746,12552.0
2018-12-10 10:15:00,57.18,57.18,57.0,57.07,10478.0,49.4487,49.4487,49.293,49.3536,10478.0
2018-12-10 10:20:00,57.09,57.15,57.0,57.06,9442.0,49.3709,49.4228,49.293,49.3449,9442.0
2018-12-10 10:25:00,57.03,57.1,56.92,56.94,10675.0,49.319,49.3795,49.2239,49.2411,10675.0
2018-12-10 10:30:00,56.98,57.04,56.83,56.85,13652.0,49.2757,49.3276,49.146,49.1633,13652.0
2018-12-10 10:35:00,56.92,57.02,56.81,56.85,8345.0,49.2239,49.3103,49.1287,49.1633,8345.0
2018-12-10 10:40:00,56.81,56.84,56.69,56.76,14159.0,49.1287,49.1547,49.0249,49.0855,14159.0
2018-12-10 10:45:00,56.73,56.81,56.67,56.75,18673.0,49.0595,49.1287,49.0077,49.0768,18673.0
2018-12-10 10:50:00,56.74,56.75,56.44,56.44,19747.0,49.0682,49.0768,48.8088,48.8088,19747.0
2018-12-10 10:55:00,56.49,56.63,56.46,56.54,13165.0,48.852,48.9731,48.826,48.8952,13165.0
2018-12-10 11:00:00,56.56,56.57,56.18,56.27,17289.0,48.9125,48.9212,48.5839,48.6617,17289.0
2018-12-10 11:05:00,56.29,56.38,56.26,56.28,11796.0,48.679,48.7569,48.6531,48.6704,11796.0
2018-12-10 11:10:00,56.26,56.41,56.26,56.39,10829.0,48.6531,48.7828,48.6531,48.7655,10829.0
2018-12-10 11:15:00,56.39,56.39,56.18,56.28,12118.0,48.7655,48.7655,48.5839,48.6704,12118.0
2018-12-10 11:20:00,56.28,56.33,56.07,56.11,15884.0,48.6704,48.7136,48.4888,48.5234,15884.0
2018-12-10 11:25:00,56.12,56.28,56.11,56.28,12139.0,48.532,48.6704,48.5234,48.6704,12139.0
2018-12-10 11:30:00,56.29,56.44,56.22,56.23,16188.0,48.679,48.8088,48.6185,48.6271,16188.0
2018-12-10 11:35:00,56.29,56.73,56.27,56.6,10954.0,48.679,49.0595,48.6617,48.9471,10954.0
2018-12-10 11:40:00,56.58,56.66,56.52,56.6,12493.0,48.9298,48.999,48.8779,48.9471,12493.0
2018-12-10 11:45:00,56.57,56.7,56.47,56.59,6514.0,48.9212,49.0336,48.8347,48.9385,6514.0
2018-12-10 11:50:00,56.61,56.64,56.53,56.61,17617.0,48.9558,48.9817,48.8866,48.9558,17617.0
2018-12-10 11:55:00,56.61,56.71,56.39,56.47,29474.0,48.9558,49.0422,48.7655,48.8347,29474.0
2018-12-10 12:00:00,56.47,56.49,56.34,56.41,9758.0,48.8347,48.852,48.7223,48.7828,9758.0
2018-12-10 12:05:00,56.4,56.48,56.3,56.42,6800.0,48.7742,48.8433,48.6877,48.7915,6800.0
2018-12-10 12:10:00,56.42,56.57,56.37,56.51,7722.0,48.7915,48.9212,48.7482,48.8693,7722.0
2018-12-10 12:15:00,56.52,56.59,56.37,56.37,8655.0,48.8779,48.9385,48.7482,48.7482,8655.0
2018-12-10 12:20:00,56.37,56.48,56.35,56.44,9434.0,48.7482,48.8433,48.7309,48.8088,9434.0
2018-12-10 12:25:00,56.45,56.51,56.4,56.45,3655.0,48.8174,48.8693,48.7742,48.8174,3655.0
2018-12-10 12:30:00,56.44,56.57,56.44,56.52,5192.0,48.8088,48.9212,48.8088,48.8779,5192.0
2018-12-10 12:35:00,56.53,56.9,56.49,56.85,15170.0,48.8866,49.2066,48.852,49.1633,15170.0
2018-12-10 12:40:00,56.88,57.01,56.86,56.96,5790.0,49.1893,49.3017,49.172,49.2584,5790.0
2018-12-10 12:45:00,56.97,57.23,56.9,57.23,36664.0,49.2671,49.4919,49.2066,49.4919,36664.0
2018-12-10 12:50:00,57.16,57.22,57.05,57.19,7021.0,49.4314,49.4833,49.3363,49.4573,7021.0
2018-12-10 12:55:00,57.2,57.2,56.99,56.99,7687.0,49.466,49.466,49.2844,49.2844,7687.0
2018-12-10 13:00:00,57.02,57.04,56.88,56.95,8775.0,49.3103,49.3276,49.1893,49.2498,8775.0
2018-12-10 13:05:00,56.92,57.04,56.88,56.96,11295.0,49.2239,49.3276,49.1893,49.2584,11295.0
2018-12-10 13:10:00,56.97,57.07,56.91,57.03,14869.0,49.2671,49.3536,49.2152,49.319,14869.0
2018-12-10 13:15:00,57.0,57.1,56.99,57.06,8077.0,49.293,49.3795,49.2844,49.3449,8077.0
2018-12-10 13:20:00,57.06,57.06,56.76,56.76,10350.0,49.3449,49.3449,49.0855,49.0855,10350.0
2018-12-10 13:25:00,56.74,56.8,56.68,56.69,8760.0,49.0682,49.1201,49.0163,49.0249,8760.0
2018-12-10 13:30:00,56.72,56.9,56.72,56.85,7231.0,49.0509,49.2066,49.0509,49.1633,7231.0
2018-12-10 13:35:00,56.86,56.98,56.84,56.87,5141.0,49.172,49.2757,49.1547,49.1806,5141.0
2018-12-10 13:40:00,56.87,56.88,56.76,56.76,3046.0,49.1806,49.1893,49.0855,49.0855,3046.0
2018-12-10 13:45:00,56.79,56.93,56.79,56.88,8109.0,49.1114,49.2325,49.1114,49.1893,8109.0
2018-12-10 13:50:00,56.92,57.07,56.91,57.01,5400.0,49.2239,49.3536,49.2152,49.3017,5400.0
2018-12-10 13:55:00,57.03,57.04,56.93,56.94,5890.0,49.319,49.3276,49.2325,49.2411,5890.0
2018-12-10 14:00:00,56.94,57.0,56.79,56.86,13277.0,49.2411,49.293,49.1114,49.172,13277.0
2018-12-10 14:05:00,56.86,57.01,56.86,57.01,7475.0,49.172,49.3017,49.172,49.3017,7475.0
2018-12-10 14:10:00,56.99,57.0,56.82,56.83,11525.0,49.2844,49.293,49.1374,49.146,11525.0
2018-12-10 14:15:00,56.85,56.88,56.69,56.73,4944.0,49.1633,49.1893,49.0249,49.0595,4944.0
2018-12-10 14:20:00,56.72,56.83,56.67,56.74,7953.0,49.0509,49.146,49.0077,49.0682,7953.0
2018-12-10 14:25:00,56.73,56.89,56.71,56.8,7053.0,49.0595,49.1979,49.0422,49.1201,7053.0
2018-12-10 14:30:00,56.79,57.09,56.79,57.09,5637.0,49.1114,49.3709,49.1114,49.3709,5637.0
2018-12-10 14:35:00,57.09,57.18,57.04,57.13,7750.0,49.3709,49.4487,49.3276,49.4055,7750.0
2018-12-10 14:40:00,57.13,57.14,57.08,57.1,10914.0,49.4055,49.4141,49.3622,49.3795,10914.0
2018-12-10 14:45:00,57.09,57.12,57.03,57.04,10017.0,49.3709,49.3968,49.319,49.3276,10017.0
2018-12-10 14:50:00,57.05,57.09,57.0,57.0,11820.0,49.3363,49.3709,49.293,49.293,11820.0
2018-12-10 14:55:00,57.02,57.1,56.78,56.86,10500.0,49.3103,49.3795,49.1028,49.172,10500.0
2018-12-10 15:00:00,56.82,56.86,56.8,56.8,8419.0,49.1374,49.172,49.1201,49.1201,8419.0
2018-12-10 15:05:00,56.79,56.84,56.77,56.82,7830.0,49.1114,49.1547,49.0941,49.1374,7830.0
2018-12-10 15:10:00,56.82,56.88,56.72,56.72,8003.0,49.1374,49.1893,49.0509,49.0509,8003.0
2018-12-10 15:15:00,56.73,56.76,56.64,56.75,10593.0,49.0595,49.0855,48.9817,49.0768,10593.0
2018-12-10 15:20:00,56.75,56.82,56.75,56.77,14270.0,49.0768,49.1374,49.0768,49.0941,14270.0
2018-12-10 15:25:00,56.78,56.91,56.77,56.9,13053.0,49.1028,49.2152,49.0941,49.2066,13053.0
2018-12-10 15:30:00,56.91,57.18,56.91,57.15,20716.0,49.2152,49.4487,49.2152,49.4228,20716.0
2018-12-10 15:35:00,57.16,57.28,57.14,57.2,36525.0,49.4314,49.5352,49.4141,49.466,36525.0
2018-12-10 15:40:00,57.2,57.23,57.09,57.1,22693.0,49.466,49.4919,49.3709,49.3795,22693.0
2018-12-10 15:45:00,57.07,57.12,56.99,57.02,31577.0,49.3536,49.3968,49.2844,49.3103,31577.0
2018-12-10 15:50:00,57.03,57.07,56.99,57.04,36153.0,49.319,49.3536,49.2844,49.3276,36153.0
2018-12-10 15:55:00,57.04,57.1,56.98,56.99,76203.0,49.3276,49.3795,49.2757,49.2844,76203.0
2018-12-11 09:30:00,58.12,58.27,58.03,58.13,32355.0,50.2616,50.3913,50.1838,50.2702,32355.0
2018-12-11 09:35:00,58.09,58.15,57.83,57.83,11216.0,50.2357,50.2875,50.0108,50.0108,11216.0
2018-12-11 09:40:00,57.88,57.99,57.83,57.91,5043.0,50.0541,50.1492,50.0108,50.08,5043.0
2018-12-11 09:45:00,57.86,57.86,57.54,57.64,12599.0,50.0368,50.0368,49.76,49.8465,12599.0
2018-12-11 09:50:00,57.64,57.71,57.49,57.68,13028.0,49.8465,49.907,49.7168,49.8811,13028.0
2018-12-11 09:55:00,57.65,57.78,57.5,57.5,6136.0,49.8551,49.9676,49.7254,49.7254,6136.0
2018-12-11 10:00:00,57.55,57.74,57.52,57.68,7981.0,49.7687,49.933,49.7427,49.8811,7981.0
2018-12-11 10:05:00,57.63,57.91,57.58,57.79,8195.0,49.8379,50.08,49.7946,49.9762,8195.0
2018-12-11 10:10:00,57.79,57.79,57.41,57.43,13178.0,49.9762,49.9762,49.6476,49.6649,13178.0
2018-12-11 10:15:00,57.41,57.5,57.34,57.45,7443.0,49.6476,49.7254,49.5871,49.6822,7443.0
2018-12-11 10:20:00,57.45,57.67,57.43,57.66,6687.0,49.6822,49.8724,49.6649,49.8638,6687.0
2018-12-11 10:25:00,57.66,57.68,57.46,57.58,7024.0,49.8638,49.8811,49.6908,49.7946,7024.0
2018-12-11 10:30:00,57.58,57.66,57.46,57.48,9735.0,49.7946,49.8638,49.6908,49.7081,9735.0
2018-12-11 10:35:00,57.44,57.61,57.33,57.61,5793.0,49.6735,49.8206,49.5784,49.8206,5793.0
2018-12-11 10:40:00,57.55,57.6,57.37,57.45,8474.0,49.7687,49.8119,49.613,49.6822,8474.0
2018-12-11 10:45:00,57.45,57.49,57.2,57.26,7350.0,49.6822,49.7168,49.466,49.5179,7350.0
2018-12-11 10:50:00,57.22,57.33,57.19,57.31,8225.0,49.4833,49.5784,49.4573,49.5611,8225.0
2018-12-11 10:55:00,57.29,57.35,57.17,57.29,12145.0,49.5438,49.5957,49.44,49.5438,12145.0
2018-12-11 11:00:00,57.28,57.28,57.08,57.22,9298.0,49.5352,49.5352,49.3622,49.4833,9298.0
2018-12-11 11:05:00,57.23,57.33,57.12,57.32,9883.0,49.4919,49.5784,49.3968,49.5698,9883.0
2018-12-11 11:10:00,57.33,57.38,57.03,57.06,11320.0,49.5784,49.6217,49.319,49.3449,11320.0
2018-12-11 11:15:00,57.06,57.13,56.92,57.07,9695.0,49.3449,49.4055,49.2239,49.3536,9695.0
2018-12-11 11:20:00,57.07,57.15,57.0,57.13,10068.0,49.3536,49.4228,49.293,49.4055,10068.0
2018-12-11 11:25:00,57.11,57.11,56.97,56.99,10505.0,49.3882,49.3882,49.2671,49.2844,10505.0
2018-12-11 11:30:00,57.05,57.07,56.84,56.86,9042.0,49.3363,49.3536,49.1547,49.172,9042.0
2018-12-11 11:35:00,56.85,57.04,56.85,57.01,17921.0,49.1633,49.3276,49.1633,49.3017,17921.0
2018-12-11 11:40:00,56.99,56.99,56.84,56.96,6957.0,49.2844,49.2844,49.1547,49.2584,6957.0
2018-12-11 11:45:00,56.89,57.03,56.87,57.02,18257.0,49.1979,49.319,49.1806,49.3103,18257.0
2018-12-11 11:50:00,57.04,57.13,56.99,57.08,12500.0,49.3276,49.4055,49.2844,49.3622,12500.0
2018-12-11 11:55:00,57.07,57.07,56.92,56.96,11619.0,49.3536,49.3536,49.2239,49.2584,11619.0
2018-12-11 12:00:00,56.95,56.95,56.73,56.73,6395.0,49.2498,49.2498,49.0595,49.0595,6395.0
2018-12-11 12:05:00,56.74,56.77,56.62,56.73,3904.0,49.0682,49.0941,48.9644,49.0595,3904.0
2018-12-11 12:10:00,56.74,56.74,56.65,56.67,4411.0,49.0682,49.0682,48.9904,49.0077,4411.0
2018-12-11 12:15:00,56.66,56.68,56.52,56.61,7759.0,48.999,49.0163,48.8779,48.9558,7759.0
2018-12-11 12:20:00,56.62,56.82,56.6,56.78,5859.0,48.9644,49.1374,48.9471,49.1028,5859.0
2018-12-11 12:25:00,56.76,56.8,56.64,56.67,7185.0,49.0855,49.1201,48.9817,49.0077,7185.0
2018-12-11 12:30:00,56.62,56.68,56.57,56.64,10577.0,48.9644,49.0163,48.9212,48.9817,10577.0
2018-12-11 12:35:00,56.67,56.77,56.64,56.69,18167.0,49.0077,49.0941,48.9817,49.0249,18167.0
2018-12-11 12:40:00,56.7,56.9,56.69,56.87,8570.0,49.0336,49.2066,49.0249,49.1806,8570.0
2018-12-11 12:45:00,56.9,56.9,56.76,56.82,8409.0,49.2066,49.2066,49.0855,49.1374,8409.0
2018-12-11 12:50:00,56.82,56.82,56.73,56.76,4456.0,49.1374,49.1374,49.0595,49.0855,4456.0
2018-12-11 12:55:00,56.76,56.78,56.69,56.74,16384.0,49.0855,49.1028,49.0249,49.0682,16384.0
2018-12-11 13:00:00,56.7,56.75,56.66,56.68,6949.0,49.0336,49.0768,48.999,49.0163,6949.0
2018-12-11 13:05:00,56.67,56.7,56.56,56.6,6682.0,49.0077,49.0336,48.9125,48.9471,6682.0
2018-12-11 13:10:00,56.63,56.64,56.56,56.58,6793.0,48.9731,48.9817,48.9125,48.9298,6793.0
2018-12-11 13:15:00,56.6,56.75,56.55,56.73,14166.0,48.9471,49.0768,48.9039,49.0595,14166.0
2018-12-11 13:20:00,56.73,56.79,56.65,56.65,11668.0,49.0595,49.1114,48.9904,48.9904,11668.0
2018-12-11 13:25:00,56.6,56.6,56.48,56.55,8487.0,48.9471,48.9471,48.8433,48.9039,8487.0
2018-12-11 13:30:00,56.5,56.54,56.44,56.52,4703.0,48.8606,48.8952,48.8088,48.8779,4703.0
2018-12-11 13:35:00,56.51,56.58,56.48,56.57,20253.0,48.8693,48.9298,48.8433,48.9212,20253.0
2018-12-11 13:40:00,56.57,56.57,56.34,56.36,11697.0,48.9212,48.9212,48.7223,48.7396,11697.0
2018-12-11 13:45:00,56.35,56.41,56.29,56.32,7433.0,48.7309,48.7828,48.679,48.705,7433.0
2018-12-11 13:50:00,56.33,56.35,56.22,56.3,6966.0,48.7136,48.7309,48.6185,48.6877,6966.0
2018-12-11 13:55:00,56.3,56.41,56.26,56.35,10366.0,48.6877,48.7828,48.6531,48.7309,10366.0
2018-12-11 14:00:00,56.35,56.51,56.33,56.42,13648.0,48.7309,48.8693,48.7136,48.7915,13648.0
2018-12-11 14:05:00,56.46,56.49,56.39,56.39,10310.0,48.826,48.852,48.7655,48.7655,10310.0
2018-12-11 14:10:00,56.39,56.47,56.37,56.47,12710.0,48.7655,48.8347,48.7482,48.8347,12710.0
2018-12-11 14:15:00,56.47,56.61,56.34,56.59,15793.0,48.8347,48.9558,48.7223,48.9385,15793.0
2018-12-11 14:20:00,56.56,56.63,56.53,56.6,12103.0,48.9125,48.9731,48.8866,48.9471,12103.0
2018-12-11 14:25:00,56.6,56.85,56.6,56.81,12492.0,48.9471,49.1633,48.9471,49.1287,12492.0
2018-12-11 14:30:00,56.83,56.92,56.76,56.8,10394.0,49.146,49.2239,49.0855,49.1201,10394.0
2018-12-11 14:35:00,56.8,56.85,56.71,56.75,9064.0,49.1201,49.1633,49.0422,49.0768,9064.0
2018-12-11 14:40:00,56.75,56.88,56.73,56.86,12248.0,49.0768,49.1893,49.0595,49.172,12248.0
2018-12-11 14:45:00,56.87,56.99,56.84,56.85,11194.0,49.1806,49.2844,49.1547,49.1633,11194.0
2018-12-11 14:50:00,56.87,56.89,56.78,56.82,6418.0,49.1806,49.1979,49.1028,49.1374,6418.0
2018-12-11 14:55:00,56.86,56.88,56.75,56.86,9502.0,49.172,49.1893,49.0768,49.172,9502.0
2018-12-11 15:00:00,56.85,56.87,56.66,56.75,8346.0,49.1633,49.1806,48.999,49.0768,8346.0
2018-12-11 15:05:00,56.75,56.85,56.7,56.84,9504.0,49.0768,49.1633,49.0336,49.1547,9504.0
2018-12-11 15:10:00,56.85,57.03,56.83,56.96,53309.0,49.1633,49.319,49.146,49.2584,53309.0
2018-12-11 15:15:00,56.95,56.98,56.87,56.89,11275.0,49.2498,49.2757,49.1806,49.1979,11275.0
2018-12-11 15:20:00,56.89,56.96,56.88,56.88,14975.0,49.1979,49.2584,49.1893,49.1893,14975.0
2018-12-11 15:25:00,56.89,56.91,56.83,56.83,26577.0,49.1979,49.2152,49.146,49.146,26577.0
2018-12-11 15:30:00,56.83,57.01,56.83,56.89,29314.0,49.146,49.3017,49.146,49.1979,29314.0
2018-12-11 15:35:00,56.89,56.91,56.74,56.74,26193.0,49.1979,49.2152,49.0682,49.0682,26193.0
2018-12-11 15:40:00,56.74,56.74,56.61,56.62,34627.0,49.0682,49.0682,48.9558,48.9644,34627.0
2018-12-11 15:45:00,56.63,56.64,56.53,56.55,44906.0,48.9731,48.9817,48.8866,48.9039,44906.0
2018-12-11 15:50:00,56.54,56.6,56.47,56.53,47285.0,48.8952,48.9471,48.8347,48.8866,47285.0
2018-12-11 15:55:00,56.53,56.53,56.42,56.47,93350.0,48.8866,48.8866,48.7915,48.8347,93350.0
2018-12-12 09:30:00,57.36,57.67,57.19,57.46,64246.0,49.6044,49.8724,49.4573,49.6908,64246.0
2018-12-12 09:35:00,57.39,57.49,57.35,57.38,18288.0,49.6303,49.7168,49.5957,49.6217,18288.0
2018-12-12 09:40:00,57.35,57.59,57.34,57.53,20824.0,49.5957,49.8033,49.5871,49.7514,20824.0
2018-12-12 09:45:00,57.48,57.71,57.43,57.67,39247.0,49.7081,49.907,49.6649,49.8724,39247.0
2018-12-12 09:50:00,57.72,57.72,57.45,57.45,8114.0,49.9157,49.9157,49.6822,49.6822,8114.0
2018-12-12 09:55:00,57.49,57.71,57.42,57.67,16939.0,49.7168,49.907,49.6562,49.8724,16939.0
2018-12-12 10:00:00,57.67,57.71,57.46,57.48,14890.0,49.8724,49.907,49.6908,49.7081,14890.0
2018-12-12 10:05:00,57.48,57.52,57.23,57.35,9716.0,49.7081,49.7427,49.4919,49.5957,9716.0
2018-12-12 10:10:00,57.36,57.56,57.27,57.48,11430.0,49.6044,49.7773,49.5265,49.7081,11430.0
2018-12-12 10:15:00,57.46,57.46,57.28,57.39,11594.0,49.6908,49.6908,49.5352,49.6303,11594.0
2018-12-12 10:20:00,57.38,57.42,57.32,57.37,10613.0,49.6217,49.6562,49.5698,49.613,10613.0
2018-12-12 10:25:00,57.38,57.41,57.3,57.34,10742.0,49.6217,49.6476,49.5525,49.5871,10742.0
2018-12-12 10:30:00,57.35,57.39,57.25,57.27,5628.0,49.5957,49.6303,49.5092,49.5265,5628.0
2018-12-12 10:35:00,57.24,57.24,57.05,57.05,11122.0,49.5006,49.5006,49.3363,49.3363,11122.0
2018-12-12 10:40:00,57.07,57.15,57.0,57.09,7238.0,49.3536,49.4228,49.293,49.3709,7238.0
2018-12-12 10:45:00,57.12,57.17,57.06,57.17,5638.0,49.3968,49.44,49.3449,49.44,5638.0
2018-12-12 10:50:00,57.17,57.31,57.17,57.28,15887.0,49.44,49.5611,49.44,49.5352,15887.0
2018-12-12 10:55:00,57.29,57.39,57.29,57.37,9478.0,49.5438,49.6303,49.5438,49.613,9478.0
2018-12-12 11:00:00,57.39,57.5,57.37,57.42,11322.0,49.6303,49.7254,49.613,49.6562,11322.0
2018-12-12 11:05:00,57.42,57.44,57.28,57.34,7463.0,49.6562,49.6735,49.5352,49.5871,7463.0
2018-12-12 11:10:00,57.37,57.4,57.29,57.4,6177.0,49.613,49.639,49.5438,49.639,6177.0
2018-12-12 11:15:00,57.44,57.48,57.34,57.34,9874.0,49.6735,49.7081,49.5871,49.5871,9874.0
2018-12-12 11:20:00,57.35,57.39,57.28,57.37,6781.0,49.5957,49.6303,49.5352,49.613,6781.0
2018-12-12 11:25:00,57.39,57.45,57.28,57.28,7307.0,49.6303,49.6822,49.5352,49.5352,7307.0
2018-12-12 11:30:00,57.29,57.35,57.17,57.23,6752.0,49.5438,49.5957,49.44,49.4919,6752.0
2018-12-12 11:35:00,57.24,57.26,57.14,57.14,6836.0,49.5006,49.5179,49.4141,49.4141,6836.0
2018-12-12 11:40:00,57.13,57.18,57.09,57.18,8817.0,49.4055,49.4487,49.3709,49.4487,8817.0
2018-12-12 11:45:00,57.18,57.23,57.13,57.2,8891.0,49.4487,49.4919,49.4055,49.466,8891.0
2018-12-12 11:50:00,57.2,57.25,57.13,57.15,9941.0,49.466,49.5092,49.4055,49.4228,9941.0
2018-12-12 11:55:00,57.15,57.23,57.05,57.23,9962.0,49.4228,49.4919,49.3363,49.4919,9962.0
2018-12-12 12:00:00,57.28,57.34,57.22,57.29,11574.0,49.5352,49.5871,49.4833,49.5438,11574.0
2018-12-12 12:05:00,57.28,57.29,57.16,57.27,12724.0,49.5352,49.5438,49.4314,49.5265,12724.0
2018-12-12 12:10:00,57.28,57.32,57.19,57.24,18978.0,49.5352,49.5698,49.4573,49.5006,18978.0
2018-12-12 12:15:00,57.24,57.31,57.24,57.28,20550.0,49.5006,49.5611,49.5006,49.5352,20550.0
2018-12-12 12:20:00,57.3,57.31,57.19,57.29,9167.0,49.5525,49.5611,49.4573,49.5438,9167.0
2018-12-12 12:25:00,57.27,57.31,57.26,57.29,14976.0,49.5265,49.5611,49.5179,49.5438,14976.0
2018-12-12 12:30:00,57.3,57.33,57.23,57.26,3981.0,49.5525,49.5784,49.4919,49.5179,3981.0
2018-12-12 12:35:00,57.27,57.28,57.11,57.14,6828.0,49.5265,49.5352,49.3882,49.4141,6828.0
2018-12-12 12:40:00,57.13,57.21,57.12,57.2,14634.0,49.4055,49.4746,49.3968,49.466,14634.0
2018-12-12 12:45:00,57.21,57.29,57.19,57.23,4327.0,49.4746,49.5438,49.4573,49.4919,4327.0
2018-12-12 12:50:00,57.23,57.33,57.21,57.24,8227.0,49.4919,49.5784,49.4746,49.5006,8227.0
2018-12-12 12:55:00,57.27,57.33,57.26,57.29,8097.0,49.5265,49.5784,49.5179,49.5438,8097.0
2018-12-12 13:00:00,57.3,57.32,57.23,57.28,8487.0,49.5525,49.5698,49.4919,49.5352,8487.0
2018-12-12 13:05:00,57.28,57.29,57.21,57.26,10921.0,49.5352,49.5438,49.4746,49.5179,10921.0
2018-12-12 13:10:00,57.28,57.3,57.22,57.26,16258.0,49.5352,49.5525,49.4833,49.5179,16258.0
2018-12-12 13:15:00,57.26,57.26,57.16,57.18,14601.0,49.5179,49.5179,49.4314,49.4487,14601.0
2018-12-12 13:20:00,57.17,57.24,57.17,57.2,4916.0,49.44,49.5006,49.44,49.466,4916.0
2018-12-12 13:25:00,57.19,57.22,57.13,57.2,7600.0,49.4573,49.4833,49.4055,49.466,7600.0
2018-12-12 13:30:00,57.2,57.2,57.14,57.15,4450.0,49.466,49.466,49.4141,49.4228,4450.0
2018-12-12 13:35:00,57.17,57.18,57.09,57.12,17406.0,49.44,49.4487,49.3709,49.3968,17406.0
2018-12-12 13:40:00,57.12,57.12,57.05,57.07,7844.0,49.3968,49.3968,49.3363,49.3536,7844.0
2018-12-12 13:45:00,57.1,57.11,57.02,57.09,59138.0,49.3795,49.3882,49.3103,49.3709,59138.0
2018-12-12 13:50:00,57.08,57.09,57.01,57.01,13567.0,49.3622,49.3709,49.3017,49.3017,13567.0
2018-12-12 13:55:00,57.01,57.02,56.91,57.01,12528.0,49.3017,49.3103,49.2152,49.3017,12528.0
2018-12-12 14:00:00,57.0,57.01,56.89,56.91,7589.0,49.293,49.3017,49.1979,49.2152,7589.0
2018-12-12 14:05:00,56.88,56.92,56.84,56.84,10399.0,49.1893,49.2239,49.1547,49.1547,10399.0
2018-12-12 14:10:00,56.86,56.86,56.69,56.82,8166.0,49.172,49.172,49.0249,49.1374,8166.0
2018-12-12 14:15:00,56.8,56.92,56.79,56.91,8540.0,49.1201,49.2239,49.1114,49.2152,8540.0
2018-12-12 14:20:00,56.9,56.96,56.82,56.85,6594.0,49.2066,49.2584,49.1374,49.1633,6594.0
2018-12-12 14:25:00,56.85,56.88,56.57,56.62,15622.0,49.1633,49.1893,48.9212,48.9644,15622.0
2018-12-12 14:30:00,56.65,56.67,56.47,56.6,12222.0,48.9904,49.0077,48.8347,48.9471,12222.0
2018-12-12 14:35:00,56.61,56.63,56.57,56.61,6823.0,48.9558,48.9731,48.9212,48.9558,6823.0
2018-12-12 14:40:00,56.64,56.65,56.49,56.63,11963.0,48.9817,48.9904,48.852,48.9731,11963.0
2018-12-12 14:45:00,56.61,56.68,56.51,56.55,11797.0,48.9558,49.0163,48.8693,48.9039,11797.0
2018-12-12 14:50:00,56.53,56.58,56.46,56.58,13749.0,48.8866,48.9298,48.826,48.9298,13749.0
2018-12-12 14:55:00,56.6,56.68,56.54,56.63,15654.0,48.9471,49.0163,48.8952,48.9731,15654.0
2018-12-12 15:00:00,56.59,56.66,56.52,56.53,14643.0,48.9385,48.999,48.8779,48.8866,14643.0
2018-12-12 15:05:00,56.55,56.67,56.5,56.65,16809.0,48.9039,49.0077,48.8606,48.9904,16809.0
2018-12-12 15:10:00,56.65,56.71,56.58,56.59,11429.0,48.9904,49.0422,48.9298,48.9385,11429.0
2018-12-12 15:15:00,56.59,56.59,56.41,56.44,24224.0,48.9385,48.9385,48.7828,48.8088,24224.0
2018-12-12 15:20:00,56.44,56.51,56.43,56.51,24079.0,48.8088,48.8693,48.8001,48.8693,24079.0
2018-12-12 15:25:00,56.52,56.57,56.44,56.49,31955.0,48.8779,48.9212,48.8088,48.852,31955.0
2018-12-12 15:30:00,56.49,56.54,56.44,56.47,29805.0,48.852,48.8952,48.8088,48.8347,29805.0
2018-12-12 15:35:00,56.47,56.54,56.37,56.52,51623.0,48.8347,48.8952,48.7482,48.8779,51623.0
2018-12-12 15:40:00,56.54,56.58,56.46,56.49,36282.0,48.8952,48.9298,48.826,48.852,36282.0
2018-12-12 15:45:00,56.48,56.5,56.4,56.49,54319.0,48.8433,48.8606,48.7742,48.852,54319.0
2018-12-12 15:50:00,56.48,56.49,56.38,56.39,58081.0,48.8433,48.852,48.7569,48.7655,58081.0
2018-12-12 15:55:00,56.39,56.39,56.2,56.28,210210.0,48.7655,48.7655,48.6012,48.6704,210210.0
2018-12-13 09:30:00,56.77,56.99,56.64,56.72,49866.0,49.0941,49.2844,48.9817,49.0509,49866.0
2018-12-13 09:35:00,56.74,56.87,56.73,56.81,47298.0,49.0682,49.1806,49.0595,49.1287,47298.0
2018-12-13 09:40:00,56.82,56.82,56.43,56.43,29353.0,49.1374,49.1374,48.8001,48.8001,29353.0
2018-12-13 09:45:00,56.49,56.61,56.4,56.59,15157.0,48.852,48.9558,48.7742,48.9385,15157.0
2018-12-13 09:50:00,56.6,56.67,56.58,56.62,13184.0,48.9471,49.0077,48.9298,48.9644,13184.0
2018-12-13 09:55:00,56.62,56.76,56.58,56.7,29103.0,48.9644,49.0855,48.9298,49.0336,29103.0
2018-12-13 10:00:00,56.71,56.77,56.61,56.77,15063.0,49.0422,49.0941,48.9558,49.0941,15063.0
2018-12-13 10:05:00,56.77,56.77,56.4,56.4,43407.0,49.0941,49.0941,48.7742,48.7742,43407.0
2018-12-13 10:10:00,56.41,56.61,56.35,56.49,20949.0,48.7828,48.9558,48.7309,48.852,20949.0
2018-12-13 10:15:00,56.5,56.51,56.29,56.32,18967.0,48.8606,48.8693,48.679,48.705,18967.0
2018-12-13 10:20:00,56.29,56.46,56.29,56.37,21174.0,48.679,48.826,48.679,48.7482,21174.0
2018-12-13 10:25:00,56.41,56.55,56.36,56.38,15595.0,48.7828,48.9039,48.7396,48.7569,15595.0
2018-12-13 10:30:00,56.37,56.51,56.35,56.47,24862.0,48.7482,48.8693,48.7309,48.8347,24862.0
2018-12-13 10:35:00,56.49,56.58,56.4,56.46,16520.0,48.852,48.9298,48.7742,48.826,16520.0
2018-12-13 10:40:00,56.43,56.47,56.33,56.39,20649.0,48.8001,48.8347,48.7136,48.7655,20649.0
2018-12-13 10:45:00,56.4,56.47,56.29,56.36,21398.0,48.7742,48.8347,48.679,48.7396,21398.0
2018-12-13 10:50:00,56.34,56.36,56.12,56.23,49965.0,48.7223,48.7396,48.532,48.6271,49965.0
2018-12-13 10:55:00,56.23,56.32,56.18,56.26,18520.0,48.6271,48.705,48.5839,48.6531,18520.0
2018-12-13 11:00:00,56.28,56.28,56.08,56.08,13905.0,48.6704,48.6704,48.4974,48.4974,13905.0
2018-12-13 11:05:00,56.07,56.18,55.98,56.0,62162.0,48.4888,48.5839,48.4109,48.4282,62162.0
2018-12-13 11:10:00,56.0,56.0,55.85,55.89,18409.0,48.4282,48.4282,48.2985,48.3331,18409.0
2018-12-13 11:15:00,55.9,56.05,55.86,55.99,31254.0,48.3418,48.4715,48.3072,48.4196,31254.0
2018-12-13 11:20:00,55.98,56.07,55.94,55.98,10108.0,48.4109,48.4888,48.3764,48.4109,10108.0
2018-12-13 11:25:00,56.0,56.09,55.97,55.98,55640.0,48.4282,48.5061,48.4023,48.4109,55640.0
2018-12-13 11:30:00,55.98,56.07,55.93,56.02,25751.0,48.4109,48.4888,48.3677,48.4455,25751.0
2018-12-13 11:35:00,56.0,56.05,55.94,56.0,18852.0,48.4282,48.4715,48.3764,48.4282,18852.0
2018-12-13 11:40:00,56.0,56.19,55.94,56.17,26849.0,48.4282,48.5926,48.3764,48.5753,26849.0
2018-12-13 11:45:00,56.17,56.17,55.98,56.01,14457.0,48.5753,48.5753,48.4109,48.4369,14457.0
2018-12-13 11:50:00,56.01,56.03,55.91,55.94,12117.0,48.4369,48.4542,48.3504,48.3764,12117.0
2018-12-13 11:55:00,55.93,56.0,55.87,55.89,15891.0,48.3677,48.4282,48.3158,48.3331,15891.0
2018-12-13 12:00:00,55.89,55.97,55.85,55.95,18817.0,48.3331,48.4023,48.2985,48.385,18817.0
2018-12-13 12:05:00,55.93,55.98,55.89,55.93,12267.0,48.3677,48.4109,48.3331,48.3677,12267.0
2018-12-13 12:10:00,55.92,55.95,55.87,55.93,13627.0,48.3591,48.385,48.3158,48.3677,13627.0
2018-12-13 12:15:00,55.91,55.97,55.85,55.91,11493.0,48.3504,48.4023,48.2985,48.3504,11493.0
2018-12-13 12:20:00,55.9,55.93,55.82,55.82,68565.0,48.3418,48.3677,48.2726,48.2726,68565.0
2018-12-13 12:25:00,55.81,55.83,55.67,55.69,31245.0,48.2639,48.2812,48.1429,48.1602,31245.0
2018-12-13 12:30:00,55.68,55.77,55.67,55.74,22831.0,48.1515,48.2293,48.1429,48.2034,22831.0
2018-12-13 12:35:00,55.75,55.91,55.74,55.89,32248.0,48.212,48.3504,48.2034,48.3331,32248.0
2018-12-13 12:40:00,55.89,55.93,55.68,55.68,23939.0,48.3331,48.3677,48.1515,48.1515,23939.0
2018-12-13 12:45:00,55.68,55.74,55.63,55.7,30885.0,48.1515,48.2034,48.1083,48.1688,30885.0
2018-12-13 12:50:00,55.7,55.71,55.61,55.66,36437.0,48.1688,48.1775,48.091,48.1342,36437.0
2018-12-13 12:55:00,55.65,55.73,55.64,55.69,24182.0,48.1256,48.1948,48.1169,48.1602,24182.0
2018-12-13 13:00:00,55.68,55.71,55.54,55.58,60847.0,48.1515,48.1775,48.0304,48.065,60847.0
2018-12-13 13:05:00,55.57,55.67,55.53,55.65,69921.0,48.0564,48.1429,48.0218,48.1256,69921.0
2018-12-13 13:10:00,55.65,55.74,55.61,55.68,17927.0,48.1256,48.2034,48.091,48.1515,17927.0
2018-12-13 13:15:00,55.67,55.78,55.67,55.78,26282.0,48.1429,48.238,48.1429,48.238,26282.0
2018-12-13 13:20:00,55.77,55.87,55.77,55.82,35348.0,48.2293,48.3158,48.2293,48.2726,35348.0
2018-12-13 13:25:00,55.83,55.83,55.68,55.77,19661.0,48.2812,48.2812,48.1515,48.2293,19661.0
2018-12-13 13:30:00,55.77,55.88,55.77,55.82,18950.0,48.2293,48.3245,48.2293,48.2726,18950.0
2018-12-13 13:35:00,55.82,55.93,55.78,55.92,43311.0,48.2726,48.3677,48.238,48.3591,43311.0
2018-12-13 13:40:00,55.92,55.96,55.87,55.88,17198.0,48.3591,48.3937,48.3158,48.3245,17198.0
2018-12-13 13:45:00,55.89,55.91,55.79,55.8,12957.0,48.3331,48.3504,48.2466,48.2553,12957.0
2018-12-13 13:50:00,55.8,55.87,55.78,55.79,27239.0,48.2553,48.3158,48.238,48.2466,27239.0
2018-12-13 13:55:00,55.78,55.87,55.75,55.84,24967.0,48.238,48.3158,48.212,48.2899,24967.0
2018-12-13 14:00:00,55.84,55.91,55.77,55.79,17464.0,48.2899,48.3504,48.2293,48.2466,17464.0
2018-12-13 14:05:00,55.77,55.78,55.62,55.66,13794.0,48.2293,48.238,48.0996,48.1342,13794.0
2018-12-13 14:10:00,55.66,55.71,55.63,55.71,61496.0,48.1342,48.1775,48.1083,48.1775,61496.0
2018-12-13 14:15:00,55.71,55.74,55.67,55.7,21174.0,48.1775,48.2034,48.1429,48.1688,21174.0
2018-12-13 14:20:00,55.72,55.77,55.61,55.62,18532.0,48.1861,48.2293,48.091,48.0996,18532.0
2018-12-13 14:25:00,55.61,55.69,55.54,55.69,20957.0,48.091,48.1602,48.0304,48.1602,20957.0
2018-12-13 14:30:00,55.69,55.69,55.54,55.54,16937.0,48.1602,48.1602,48.0304,48.0304,16937.0
2018-12-13 14:35:00,55.54,55.61,55.52,55.55,15105.0,48.0304,48.091,48.0131,48.0391,15105.0
2018-12-13 14:40:00,55.55,55.63,55.53,55.58,19245.0,48.0391,48.1083,48.0218,48.065,19245.0
2018-12-13 14:45:00,55.59,55.64,55.57,55.57,20700.0,48.0737,48.1169,48.0564,48.0564,20700.0
2018-12-13 14:50:00,55.59,55.67,55.58,55.61,17458.0,48.0737,48.1429,48.065,48.091,17458.0
2018-12-13 14:55:00,55.63,55.69,55.6,55.67,21776.0,48.1083,48.1602,48.0823,48.1429,21776.0
2018-12-13 15:00:00,55.67,55.78,55.63,55.78,80766.0,48.1429,48.238,48.1083,48.238,80766.0
2018-12-13 15:05:00,55.76,55.82,55.65,55.71,111714.0,48.2207,48.2726,48.1256,48.1775,111714.0
2018-12-13 15:10:00,55.69,55.69,55.55,55.68,70834.0,48.1602,48.1602,48.0391,48.1515,70834.0
2018-12-13 15:15:00,55.68,55.74,55.64,55.71,23185.0,48.1515,48.2034,48.1169,48.1775,23185.0
2018-12-13 15:20:00,55.7,55.77,55.69,55.74,20730.0,48.1688,48.2293,48.1602,48.2034,20730.0
2018-12-13 15:25:00,55.74,55.75,55.6,55.64,19351.0,48.2034,48.212,48.0823,48.1169,19351.0
2018-12-13 15:30:00,55.63,55.72,55.6,55.64,49093.0,48.1083,48.1861,48.0823,48.1169,49093.0
2018-12-13 15:35:00,55.63,55.64,55.56,55.63,32351.0,48.1083,48.1169,48.0477,48.1083,32351.0
2018-12-13 15:40:00,55.62,55.74,55.59,55.73,40184.0,48.0996,48.2034,48.0737,48.1948,40184.0
2018-12-13 15:45:00,55.73,55.79,55.66,55.66,60259.0,48.1948,48.2466,48.1342,48.1342,60259.0
2018-12-13 15:50:00,55.66,55.69,55.64,55.67,64141.0,48.1342,48.1602,48.1169,48.1429,64141.0
2018-12-13 15:55:00,55.67,55.75,55.65,55.69,140989.0,48.1429,48.212,48.1256,48.1602,140989.0
2018-12-14 09:30:00,55.3,57.0,55.3,56.64,255538.0,47.8229,49.293,47.8229,48.9817,255538.0
2018-12-14 09:35:00,56.49,56.75,56.3,56.75,109253.0,48.852,49.0768,48.6877,49.0768,109253.0
2018-12-14 09:40:00,56.72,56.82,56.54,56.74,65251.0,49.0509,49.1374,48.8952,49.0682,65251.0
2018-12-14 09:45:00,56.74,56.96,56.57,56.95,79114.0,49.0682,49.2584,48.9212,49.2498,79114.0
2018-12-14 09:50:00,56.93,57.39,56.87,57.27,214881.0,49.2325,49.6303,49.1806,49.5265,214881.0
2018-12-14 09:55:00,57.29,57.35,57.0,57.2,42777.0,49.5438,49.5957,49.293,49.466,42777.0
2018-12-14 10:00:00,57.16,57.44,57.09,57.25,51143.0,49.4314,49.6735,49.3709,49.5092,51143.0
2018-12-14 10:05:00,57.24,57.28,57.12,57.17,23464.0,49.5006,49.5352,49.3968,49.44,23464.0
2018-12-14 10:10:00,57.18,57.21,56.93,57.06,40530.0,49.4487,49.4746,49.2325,49.3449,40530.0
2018-12-14 10:15:00,57.09,57.29,57.01,57.28,38016.0,49.3709,49.5438,49.3017,49.5352,38016.0
2018-12-14 10:20:00,57.3,57.3,57.05,57.19,27918.0,49.5525,49.5525,49.3363,49.4573,27918.0
2018-12-14 10:25:00,57.19,57.3,57.03,57.13,30493.0,49.4573,49.5525,49.319,49.4055,30493.0
2018-12-14 10:30:00,57.19,57.27,57.12,57.12,36604.0,49.4573,49.5265,49.3968,49.3968,36604.0
2018-12-14 10:35:00,57.09,57.19,56.89,57.18,30767.0,49.3709,49.4573,49.1979,49.4487,30767.0
2018-12-14 10:40:00,57.22,57.3,57.12,57.16,26518.0,49.4833,49.5525,49.3968,49.4314,26518.0
2018-12-14 10:45:00,57.14,57.34,57.12,57.33,42933.0,49.4141,49.5871,49.3968,49.5784,42933.0
2018-12-14 10:50:00,57.34,57.34,57.06,57.08,65030.0,49.5871,49.5871,49.3449,49.3622,65030.0
2018-12-14 10:55:00,57.06,57.08,56.97,56.98,22832.0,49.3449,49.3622,49.2671,49.2757,22832.0
2018-12-14 11:00:00,56.96,57.15,56.95,57.13,22802.0,49.2584,49.4228,49.2498,49.4055,22802.0
2018-12-14 11:05:00,57.13,57.25,57.11,57.18,34461.0,49.4055,49.5092,49.3882,49.4487,34461.0
2018-12-14 11:10:00,57.17,57.27,57.12,57.19,28520.0,49.44,49.5265,49.3968,49.4573,28520.0
2018-12-14 11:15:00,57.19,57.27,57.15,57.2,26458.0,49.4573,49.5265,49.4228,49.466,26458.0
2018-12-14 11:20:00,57.2,57.26,57.11,57.12,33987.0,49.466,49.5179,49.3882,49.3968,33987.0
2018-12-14 11:25:00,57.11,57.24,57.09,57.23,35903.0,49.3882,49.5006,49.3709,49.4919,35903.0
2018-12-14 11:30:00,57.25,57.29,57.2,57.26,49804.0,49.5092,49.5438,49.466,49.5179,49804.0
2018-12-14 11:35:00,57.26,57.28,57.04,57.07,27869.0,49.5179,49.5352,49.3276,49.3536,27869.0
2018-12-14 11:40:00,57.08,57.11,56.83,56.83,21303.0,49.3622,49.3882,49.146,49.146,21303.0
2018-12-14 11:45:00,56.81,56.83,56.7,56.72,17776.0,49.1287,49.146,49.0336,49.0509,17776.0
2018-12-14 11:50:00,56.71,56.74,56.62,56.7,22110.0,49.0422,49.0682,48.9644,49.0336,22110.0
2018-12-14 11:55:00,56.73,56.79,56.69,56.76,46927.0,49.0595,49.1114,49.0249,49.0855,46927.0
2018-12-14 12:00:00,56.77,56.84,56.76,56.76,19621.0,49.0941,49.1547,49.0855,49.0855,19621.0
2018-12-14 12:05:00,56.77,56.81,56.75,56.79,23872.0,49.0941,49.1287,49.0768,49.1114,23872.0
2018-12-14 12:10:00,56.8,56.89,56.78,56.78,18634.0,49.1201,49.1979,49.1028,49.1028,18634.0
2018-12-14 12:15:00,56.77,56.93,56.75,56.89,15735.0,49.0941,49.2325,49.0768,49.1979,15735.0
2018-12-14 12:20:00,56.91,56.97,56.88,56.91,19471.0,49.2152,49.2671,49.1893,49.2152,19471.0
2018-12-14 12:25:00,56.91,56.98,56.87,56.94,12034.0,49.2152,49.2757,49.1806,49.2411,12034.0
2018-12-14 12:30:00,56.97,57.04,56.94,56.94,24087.0,49.2671,49.3276,49.2411,49.2411,24087.0
2018-12-14 12:35:00,56.95,57.01,56.91,56.92,17641.0,49.2498,49.3017,49.2152,49.2239,17641.0
2018-12-14 12:40:00,56.92,56.94,56.84,56.85,15469.0,49.2239,49.2411,49.1547,49.1633,15469.0
2018-12-14 12:45:00,56.86,56.89,56.79,56.79,9420.0,49.172,49.1979,49.1114,49.1114,9420.0
2018-12-14 12:50:00,56.81,56.81,56.75,56.77,18076.0,49.1287,49.1287,49.0768,49.0941,18076.0
2018-12-14 12:55:00,56.78,56.82,56.75,56.76,14677.0,49.1028,49.1374,49.0768,49.0855,14677.0
2018-12-14 13:00:00,56.76,56.77,56.66,56.67,16897.0,49.0855,49.0941,48.999,49.0077,16897.0
2018-12-14 13:05:00,56.68,56.85,56.66,56.85,12347.0,49.0163,49.1633,48.999,49.1633,12347.0
2018-12-14 13:10:00,56.83,56.89,56.8,56.87,11473.0,49.146,49.1979,49.1201,49.1806,11473.0
2018-12-14 13:15:00,56.86,56.87,56.66,56.68,14964.0,49.172,49.1806,48.999,49.0163,14964.0
2018-12-14 13:20:00,56.66,56.77,56.65,56.73,22897.0,48.999,49.0941,48.9904,49.0595,22897.0
2018-12-14 13:25:00,56.73,56.84,56.72,56.82,14410.0,49.0595,49.1547,49.0509,49.1374,14410.0
2018-12-14 13:30:00,56.82,56.82,56.7,56.7,22690.0,49.1374,49.1374,49.0336,49.0336,22690.0
2018-12-14 13:35:00,56.71,56.81,56.7,56.75,13720.0,49.0422,49.1287,49.0336,49.0768,13720.0
2018-12-14 13:40:00,56.75,56.85,56.75,56.8,10795.0,49.0768,49.1633,49.0768,49.1201,10795.0
2018-12-14 13:45:00,56.82,56.88,56.76,56.78,12534.0,49.1374,49.1893,49.0855,49.1028,12534.0
2018-12-14 13:50:00,56.8,56.9,56.8,56.85,29691.0,49.1201,49.2066,49.1201,49.1633,29691.0
2018-12-14 13:55:00,56.85,56.88,56.8,56.85,15439.0,49.1633,49.1893,49.1201,49.1633,15439.0
2018-12-14 14:00:00,56.85,56.87,56.71,56.77,29757.0,49.1633,49.1806,49.0422,49.0941,29757.0
2018-12-14 14:05:00,56.77,56.85,56.77,56.8,16115.0,49.0941,49.1633,49.0941,49.1201,16115.0
2018-12-14 14:10:00,56.78,56.8,56.69,56.75,10889.0,49.1028,49.1201,49.0249,49.0768,10889.0
2018-12-14 14:15:00,56.75,56.81,56.74,56.76,10502.0,49.0768,49.1287,49.0682,49.0855,10502.0
2018-12-14 14:20:00,56.77,56.83,56.75,56.81,15177.0,49.0941,49.146,49.0768,49.1287,15177.0
2018-12-14 14:25:00,56.82,56.83,56.66,56.7,14983.0,49.1374,49.146,48.999,49.0336,14983.0
2018-12-14 14:30:00,56.71,56.71,56.56,56.56,16020.0,49.0422,49.0422,48.9125,48.9125,16020.0
2018-12-14 14:35:00,56.58,56.6,56.33,56.33,22362.0,48.9298,48.9471,48.7136,48.7136,22362.0
2018-12-14 14:40:00,56.37,56.45,56.26,56.29,20062.0,48.7482,48.8174,48.6531,48.679,20062.0
2018-12-14 14:45:00,56.29,56.35,56.24,56.27,13974.0,48.679,48.7309,48.6358,48.6617,13974.0
2018-12-14 14:50:00,56.28,56.3,56.13,56.17,24321.0,48.6704,48.6877,48.5407,48.5753,24321.0
2018-12-14 14:55:00,56.17,56.35,56.14,56.35,27131.0,48.5753,48.7309,48.5493,48.7309,27131.0
2018-12-14 15:00:00,56.31,56.4,56.28,56.37,25188.0,48.6963,48.7742,48.6704,48.7482,25188.0
2018-12-14 15:05:00,56.35,56.47,56.35,56.42,24915.0,48.7309,48.8347,48.7309,48.7915,24915.0
2018-12-14 15:10:00,56.42,56.59,56.4,56.55,23504.0,48.7915,48.9385,48.7742,48.9039,23504.0
2018-12-14 15:15:00,56.56,56.6,56.53,56.59,24900.0,48.9125,48.9471,48.8866,48.9385,24900.0
2018-12-14 15:20:00,56.59,56.59,56.43,56.52,35454.0,48.9385,48.9385,48.8001,48.8779,35454.0
2018-12-14 15:25:00,56.51,56.57,56.48,56.51,23652.0,48.8693,48.9212,48.8433,48.8693,23652.0
2018-12-14 15:30:00,56.51,56.51,56.29,56.31,26613.0,48.8693,48.8693,48.679,48.6963,26613.0
2018-12-14 15:35:00,56.3,56.33,56.28,56.3,32851.0,48.6877,48.7136,48.6704,48.6877,32851.0
2018-12-14 15:40:00,56.32,56.34,56.27,56.27,40042.0,48.705,48.7223,48.6617,48.6617,40042.0
2018-12-14 15:45:00,56.25,56.36,56.21,56.35,69163.0,48.6444,48.7396,48.6099,48.7309,69163.0
2018-12-14 15:50:00,56.35,56.35,56.28,56.31,66700.0,48.7309,48.7309,48.6704,48.6963,66700.0
2018-12-14 15:55:00,56.31,56.52,56.31,56.4,220008.0,48.6963,48.8779,48.6963,48.7742,220008.0
2018-12-17 09:30:00,56.48,56.71,56.21,56.52,70037.0,48.8433,49.0422,48.6099,48.8779,70037.0
2018-12-17 09:35:00,56.46,56.48,56.17,56.33,34392.0,48.826,48.8433,48.5753,48.7136,34392.0
2018-12-17 09:40:00,56.35,56.39,55.85,55.85,40908.0,48.7309,48.7655,48.2985,48.2985,40908.0
2018-12-17 09:45:00,55.86,56.25,55.84,56.2,23148.0,48.3072,48.6444,48.2899,48.6012,23148.0
2018-12-17 09:50:00,56.2,56.22,55.95,55.99,39761.0,48.6012,48.6185,48.385,48.4196,39761.0
2018-12-17 09:55:00,56.01,56.43,56.01,56.43,59730.0,48.4369,48.8001,48.4369,48.8001,59730.0
2018-12-17 10:00:00,56.37,56.56,56.26,56.36,64908.0,48.7482,48.9125,48.6531,48.7396,64908.0
2018-12-17 10:05:00,56.35,56.61,56.26,56.54,54448.0,48.7309,48.9558,48.6531,48.8952,54448.0
2018-12-17 10:10:00,56.53,56.67,56.38,56.49,138195.0,48.8866,49.0077,48.7569,48.852,138195.0
2018-12-17 10:15:00,56.49,56.56,56.34,56.4,56119.0,48.852,48.9125,48.7223,48.7742,56119.0
2018-12-17 10:20:00,56.37,56.52,56.34,56.43,12922.0,48.7482,48.8779,48.7223,48.8001,12922.0
2018-12-17 10:25:00,56.43,56.66,56.4,56.53,15604.0,48.8001,48.999,48.7742,48.8866,15604.0
2018-12-17 10:30:00,56.53,56.6,56.48,56.49,22335.0,48.8866,48.9471,48.8433,48.852,22335.0
2018-12-17 10:35:00,56.48,56.5,56.41,56.45,11447.0,48.8433,48.8606,48.7828,48.8174,11447.0
2018-12-17 10:40:00,56.43,56.67,56.43,56.57,19894.0,48.8001,49.0077,48.8001,48.9212,19894.0
2018-12-17 10:45:00,56.6,56.6,56.46,56.58,10033.0,48.9471,48.9471,48.826,48.9298,10033.0
2018-12-17 10:50:00,56.6,56.68,56.47,56.57,19518.0,48.9471,49.0163,48.8347,48.9212,19518.0
2018-12-17 10:55:00,56.58,56.69,56.51,56.59,16279.0,48.9298,49.0249,48.8693,48.9385,16279.0
2018-12-17 11:00:00,56.62,56.79,56.62,56.74,17466.0,48.9644,49.1114,48.9644,49.0682,17466.0
2018-12-17 11:05:00,56.75,56.89,56.71,56.89,15492.0,49.0768,49.1979,49.0422,49.1979,15492.0
2018-12-17 11:10:00,56.9,56.99,56.88,56.99,20123.0,49.2066,49.2844,49.1893,49.2844,20123.0
2018-12-17 11:15:00,57.0,57.07,56.88,56.91,21456.0,49.293,49.3536,49.1893,49.2152,21456.0
2018-12-17 11:20:00,56.91,57.05,56.91,56.97,56789.0,49.2152,49.3363,49.2152,49.2671,56789.0
2018-12-17 11:25:00,56.97,57.2,56.97,57.03,55698.0,49.2671,49.466,49.2671,49.319,55698.0
2018-12-17 11:30:00,57.04,57.08,56.9,57.01,22411.0,49.3276,49.3622,49.2066,49.3017,22411.0
2018-12-17 11:35:00,57.0,57.0,56.86,57.0,13721.0,49.293,49.293,49.172,49.293,13721.0
2018-12-17 11:40:00,56.98,56.99,56.77,56.78,19751.0,49.2757,49.2844,49.0941,49.1028,19751.0
2018-12-17 11:45:00,56.79,56.82,56.71,56.81,11223.0,49.1114,49.1374,49.0422,49.1287,11223.0
2018-12-17 11:50:00,56.82,56.84,56.7,56.7,9888.0,49.1374,49.1547,49.0336,49.0336,9888.0
2018-12-17 11:55:00,56.7,56.81,56.7,56.74,13934.0,49.0336,49.1287,49.0336,49.0682,13934.0
2018-12-17 12:00:00,56.76,56.81,56.73,56.79,10958.0,49.0855,49.1287,49.0595,49.1114,10958.0
2018-12-17 12:05:00,56.77,56.79,56.7,56.7,10364.0,49.0941,49.1114,49.0336,49.0336,10364.0
2018-12-17 12:10:00,56.69,56.69,56.48,56.48,13511.0,49.0249,49.0249,48.8433,48.8433,13511.0
2018-12-17 12:15:00,56.49,56.58,56.48,56.55,14240.0,48.852,48.9298,48.8433,48.9039,14240.0
2018-12-17 12:20:00,56.58,56.67,56.49,56.51,11359.0,48.9298,49.0077,48.852,48.8693,11359.0
2018-12-17 12:25:00,56.49,56.51,56.44,56.5,11335.0,48.852,48.8693,48.8088,48.8606,11335.0
2018-12-17 12:30:00,56.49,56.5,56.26,56.26,15051.0,48.852,48.8606,48.6531,48.6531,15051.0
2018-12-17 12:35:00,56.26,56.29,56.09,56.13,28345.0,48.6531,48.679,48.5061,48.5407,28345.0
2018-12-17 12:40:00,56.13,56.14,56.0,56.08,19480.0,48.5407,48.5493,48.4282,48.4974,19480.0
2018-12-17 12:45:00,56.06,56.21,56.05,56.21,19695.0,48.4801,48.6099,48.4715,48.6099,19695.0
2018-12-17 12:50:00,56.2,56.27,56.05,56.08,22209.0,48.6012,48.6617,48.4715,48.4974,22209.0
2018-12-17 12:55:00,56.08,56.17,56.06,56.09,14966.0,48.4974,48.5753,48.4801,48.5061,14966.0
2018-12-17 13:00:00,56.05,56.07,55.92,55.99,14752.0,48.4715,48.4888,48.3591,48.4196,14752.0
2018-12-17 13:05:00,55.97,56.08,55.97,56.01,14391.0,48.4023,48.4974,48.4023,48.4369,14391.0
2018-12-17 13:10:00,56.0,56.07,55.92,55.99,11026.0,48.4282,48.4888,48.3591,48.4196,11026.0
2018-12-17 13:15:00,55.96,55.97,55.86,55.9,16031.0,48.3937,48.4023,48.3072,48.3418,16031.0
2018-12-17 13:20:00,55.89,55.97,55.76,55.96,15527.0,48.3331,48.4023,48.2207,48.3937,15527.0
2018-12-17 13:25:00,55.95,55.95,55.83,55.83,13222.0,48.385,48.385,48.2812,48.2812,13222.0
2018-12-17 13:30:00,55.86,56.0,55.8,55.8,20992.0,48.3072,48.4282,48.2553,48.2553,20992.0
2018-12-17 13:35:00,55.81,55.88,55.72,55.79,13128.0,48.2639,48.3245,48.1861,48.2466,13128.0
2018-12-17 13:40:00,55.79,55.9,55.78,55.83,11397.0,48.2466,48.3418,48.238,48.2812,11397.0
2018-12-17 13:45:00,55.83,55.83,55.7,55.72,10476.0,48.2812,48.2812,48.1688,48.1861,10476.0
2018-12-17 13:50:00,55.74,55.8,55.65,55.76,13114.0,48.2034,48.2553,48.1256,48.2207,13114.0
2018-12-17 13:55:00,55.74,55.8,55.65,55.65,14517.0,48.2034,48.2553,48.1256,48.1256,14517.0
2018-12-17 14:00:00,55.62,55.68,55.42,55.48,22677.0,48.0996,48.1515,47.9267,47.9786,22677.0
2018-12-17 14:05:00,55.48,55.67,55.45,55.62,17802.0,47.9786,48.1429,47.9526,48.0996,17802.0
2018-12-17 14:10:00,55.64,55.72,55.59,55.65,16440.0,48.1169,48.1861,48.0737,48.1256,16440.0
2018-12-17 14:15:00,55.63,55.72,55.6,55.6,24635.0,48.1083,48.1861,48.0823,48.0823,24635.0
2018-12-17 14:20:00,55.62,55.77,55.6,55.64,20684.0,48.0996,48.2293,48.0823,48.1169,20684.0
2018-12-17 14:25:00,55.65,55.69,55.59,55.64,14552.0,48.1256,48.1602,48.0737,48.1169,14552.0
2018-12-17 14:30:00,55.6,55.64,55.53,55.55,29375.0,48.0823,48.1169,48.0218,48.0391,29375.0
2018-12-17 14:35:00,55.54,55.54,55.38,55.4,29060.0,48.0304,48.0304,47.8921,47.9094,29060.0
2018-12-17 14:40:00,55.4,55.58,55.39,55.52,29470.0,47.9094,48.065,47.9007,48.0131,29470.0
2018-12-17 14:45:00,55.52,55.58,55.48,55.49,25328.0,48.0131,48.065,47.9786,47.9872,25328.0
2018-12-17 14:50:00,55.49,55.52,55.3,55.34,18667.0,47.9872,48.0131,47.8229,47.8575,18667.0
2018-12-17 14:55:00,55.35,55.38,55.3,55.34,18864.0,47.8661,47.8921,47.8229,47.8575,18864.0
2018-12-17 15:00:00,55.33,55.35,55.19,55.22,28566.0,47.8488,47.8661,47.7278,47.7537,28566.0
2018-12-17 15:05:00,55.22,55.36,55.15,55.15,33452.0,47.7537,47.8748,47.6932,47.6932,33452.0
2018-12-17 15:10:00,55.13,55.34,55.13,55.2,28200.0,47.6759,47.8575,47.6759,47.7364,28200.0
2018-12-17 15:15:00,55.19,55.23,55.06,55.14,30280.0,47.7278,47.7624,47.6153,47.6845,30280.0
2018-12-17 15:20:00,55.13,55.15,54.13,54.69,242998.0,47.6759,47.6932,46.8111,47.2954,242998.0
2018-12-17 15:25:00,54.7,54.82,54.62,54.81,65987.0,47.304,47.4078,47.2348,47.3991,65987.0
2018-12-17 15:30:00,54.81,54.83,54.63,54.71,43142.0,47.3991,47.4164,47.2435,47.3127,43142.0
2018-12-17 15:35:00,54.71,54.8,54.62,54.73,52798.0,47.3127,47.3905,47.2348,47.33,52798.0
2018-12-17 15:40:00,54.73,54.73,54.64,54.64,48385.0,47.33,47.33,47.2521,47.2521,48385.0
2018-12-17 15:45:00,54.64,54.72,54.52,54.59,106786.0,47.2521,47.3213,47.1484,47.2089,106786.0
2018-12-17 15:50:00,54.59,54.69,54.57,54.68,118048.0,47.2089,47.2954,47.1916,47.2867,118048.0
2018-12-17 15:55:00,54.69,54.85,54.65,54.81,231865.0,47.2954,47.4337,47.2608,47.3991,231865.0
2018-12-18 09:30:00,55.19,55.53,54.84,55.26,63293.0,47.7278,48.0218,47.4251,47.7883,63293.0
2018-12-18 09:35:00,55.18,55.43,55.08,55.26,28148.0,47.7191,47.9353,47.6326,47.7883,28148.0
2018-12-18 09:40:00,55.34,55.45,55.21,55.31,28520.0,47.8575,47.9526,47.7451,47.8315,28520.0
2018-12-18 09:45:00,55.33,55.79,55.31,55.64,59226.0,47.8488,48.2466,47.8315,48.1169,59226.0
2018-12-18 09:50:00,55.6,55.64,55.43,55.54,31393.0,48.0823,48.1169,47.9353,48.0304,31393.0
2018-12-18 09:55:00,55.53,55.74,55.51,55.62,21582.0,48.0218,48.2034,48.0045,48.0996,21582.0
2018-12-18 10:00:00,55.59,55.75,55.5,55.61,44531.0,48.0737,48.212,47.9958,48.091,44531.0
2018-12-18 10:05:00,55.6,55.75,55.51,55.61,22653.0,48.0823,48.212,48.0045,48.091,22653.0
2018-12-18 10:10:00,55.6,55.61,55.34,55.37,26531.0,48.0823,48.091,47.8575,47.8834,26531.0
2018-12-18 10:15:00,55.39,55.53,55.32,55.51,23828.0,47.9007,48.0218,47.8402,48.0045,23828.0
2018-12-18 10:20:00,55.53,55.53,55.29,55.4,35260.0,48.0218,48.0218,47.8142,47.9094,35260.0
2018-12-18 10:25:00,55.4,55.47,55.27,55.41,46860.0,47.9094,47.9699,47.7969,47.918,46860.0
2018-12-18 10:30:00,55.41,55.49,55.31,55.46,25434.0,47.918,47.9872,47.8315,47.9613,25434.0
2018-12-18 10:35:00,55.44,55.45,55.2,55.21,26733.0,47.944,47.9526,47.7364,47.7451,26733.0
2018-12-18 10:40:00,55.25,55.26,55.06,55.06,26735.0,47.7797,47.7883,47.6153,47.6153,26735.0
2018-12-18 10:45:00,55.06,55.08,54.92,55.03,30147.0,47.6153,47.6326,47.4943,47.5894,30147.0
2018-12-18 10:50:00,55.03,55.16,55.02,55.14,24211.0,47.5894,47.7018,47.5808,47.6845,24211.0
2018-12-18 10:55:00,55.15,55.24,55.05,55.07,55080.0,47.6932,47.771,47.6067,47.624,55080.0
2018-12-18 11:00:00,55.08,55.12,54.97,55.04,30405.0,47.6326,47.6672,47.5375,47.598,30405.0
2018-12-18 11:05:00,55.02,55.09,55.0,55.01,27196.0,47.5808,47.6413,47.5635,47.5721,27196.0
2018-12-18 11:10:00,55.02,55.05,54.93,54.96,39253.0,47.5808,47.6067,47.5029,47.5289,39253.0
2018-12-18 11:15:00,54.96,54.96,54.84,54.87,18748.0,47.5289,47.5289,47.4251,47.451,18748.0
2018-12-18 11:20:00,54.87,54.97,54.87,54.91,30882.0,47.451,47.5375,47.451,47.4856,30882.0
2018-12-18 11:25:00,54.89,54.93,54.81,54.86,54782.0,47.4683,47.5029,47.3991,47.4424,54782.0
2018-12-18 11:30:00,54.89,55.04,54.87,54.99,19489.0,47.4683,47.598,47.451,47.5548,19489.0
2018-12-18 11:35:00,55.03,55.17,55.03,55.16,20897.0,47.5894,47.7105,47.5894,47.7018,20897.0
2018-12-18 11:40:00,55.13,55.21,55.01,55.01,15016.0,47.6759,47.7451,47.5721,47.5721,15016.0
2018-12-18 11:45:00,55.02,55.14,55.02,55.12,10424.0,47.5808,47.6845,47.5808,47.6672,10424.0
2018-12-18 11:50:00,55.11,55.17,55.11,55.14,13363.0,47.6586,47.7105,47.6586,47.6845,13363.0
2018-12-18 11:55:00,55.14,55.2,55.07,55.17,57401.0,47.6845,47.7364,47.624,47.7105,57401.0
2018-12-18 12:00:00,55.17,55.33,55.17,55.28,21550.0,47.7105,47.8488,47.7105,47.8056,21550.0
2018-12-18 12:05:00,55.3,55.46,55.29,55.45,34430.0,47.8229,47.9613,47.8142,47.9526,34430.0
2018-12-18 12:10:00,55.46,55.58,55.45,55.58,20052.0,47.9613,48.065,47.9526,48.065,20052.0
2018-12-18 12:15:00,55.58,55.61,55.48,55.55,13000.0,48.065,48.091,47.9786,48.0391,13000.0
2018-12-18 12:20:00,55.53,55.62,55.49,55.58,21945.0,48.0218,48.0996,47.9872,48.065,21945.0
2018-12-18 12:25:00,55.57,55.58,55.42,55.49,21878.0,48.0564,48.065,47.9267,47.9872,21878.0
2018-12-18 12:30:00,55.5,55.56,55.46,55.48,10340.0,47.9958,48.0477,47.9613,47.9786,10340.0
2018-12-18 12:35:00,55.48,55.51,55.39,55.42,15996.0,47.9786,48.0045,47.9007,47.9267,15996.0
2018-12-18 12:40:00,55.4,55.44,55.35,55.36,12451.0,47.9094,47.944,47.8661,47.8748,12451.0
2018-12-18 12:45:00,55.35,55.41,55.27,55.4,23777.0,47.8661,47.918,47.7969,47.9094,23777.0
2018-12-18 12:50:00,55.39,55.39,55.27,55.3,19475.0,47.9007,47.9007,47.7969,47.8229,19475.0
2018-12-18 12:55:00,55.3,55.33,55.19,55.25,31693.0,47.8229,47.8488,47.7278,47.7797,31693.0
2018-12-18 13:00:00,55.25,55.37,55.24,55.37,7216.0,47.7797,47.8834,47.771,47.8834,7216.0
2018-12-18 13:05:00,55.36,55.38,55.29,55.31,16037.0,47.8748,47.8921,47.8142,47.8315,16037.0
2018-12-18 13:10:00,55.33,55.41,55.33,55.38,10514.0,47.8488,47.918,47.8488,47.8921,10514.0
2018-12-18 13:15:00,55.35,55.39,55.34,55.37,8359.0,47.8661,47.9007,47.8575,47.8834,8359.0
2018-12-18 13:20:00,55.35,55.37,55.29,55.35,11439.0,47.8661,47.8834,47.8142,47.8661,11439.0
2018-12-18 13:25:00,55.36,55.38,55.25,55.32,11601.0,47.8748,47.8921,47.7797,47.8402,11601.0
2018-12-18 13:30:00,55.32,55.32,55.23,55.26,9386.0,47.8402,47.8402,47.7624,47.7883,9386.0
2018-12-18 13:35:00,55.26,55.31,55.25,55.25,18417.0,47.7883,47.8315,47.7797,47.7797,18417.0
2018-12-18 13:40:00,55.25,55.3,55.25,55.27,31105.0,47.7797,47.8229,47.7797,47.7969,31105.0
2018-12-18 13:45:00,55.28,55.35,55.22,55.35,19702.0,47.8056,47.8661,47.7537,47.8661,19702.0
2018-12-18 13:50:00,55.33,55.33,55.18,55.23,15439.0,47.8488,47.8488,47.7191,47.7624,15439.0
2018-12-18 13:55:00,55.2,55.25,55.15,55.25,11774.0,47.7364,47.7797,47.6932,47.7797,11774.0
2018-12-18 14:00:00,55.25,55.32,55.25,55.31,22759.0,47.7797,47.8402,47.7797,47.8315,22759.0
2018-12-18 14:05:00,55.31,55.42,55.3,55.42,21452.0,47.8315,47.9267,47.8229,47.9267,21452.0
2018-12-18 14:10:00,55.42,55.44,55.34,55.34,13627.0,47.9267,47.944,47.8575,47.8575,13627.0
2018-12-18 14:15:00,55.35,55.4,55.29,55.33,25079.0,47.8661,47.9094,47.8142,47.8488,25079.0
2018-12-18 14:20:00,55.32,55.36,55.3,55.3,18872.0,47.8402,47.8748,47.8229,47.8229,18872.0
2018-12-18 14:25:00,55.3,55.38,55.3,55.36,19753.0,47.8229,47.8921,47.8229,47.8748,19753.0
2018-12-18 14:30:00,55.36,55.37,55.14,55.15,42226.0,47.8748,47.8834,47.6845,47.6932,42226.0
2018-12-18 14:35:00,55.12,55.24,55.08,55.21,15938.0,47.6672,47.771,47.6326,47.7451,15938.0
2018-12-18 14:40:00,55.21,55.23,54.9,54.95,17370.0,47.7451,47.7624,47.477,47.5202,17370.0
2018-12-18 14:45:00,54.92,54.99,54.91,54.99,13870.0,47.4943,47.5548,47.4856,47.5548,13870.0
2018-12-18 14:50:00,54.99,55.02,54.92,54.99,12880.0,47.5548,47.5808,47.4943,47.5548,12880.0
2018-12-18 14:55:00,54.99,55.03,54.48,54.71,48485.0,47.5548,47.5894,47.1138,47.3127,48485.0
2018-12-18 15:00:00,54.7,54.83,54.62,54.75,23470.0,47.304,47.4164,47.2348,47.3473,23470.0
2018-12-18 15:05:00,54.77,54.88,54.69,54.82,24291.0,47.3646,47.4597,47.2954,47.4078,24291.0
2018-12-18 15:10:00,54.81,54.97,54.79,54.88,16400.0,47.3991,47.5375,47.3818,47.4597,16400.0
2018-12-18 15:15:00,54.88,55.0,54.82,54.92,22103.0,47.4597,47.5635,47.4078,47.4943,22103.0
2018-12-18 15:20:00,54.91,54.96,54.81,54.86,21550.0,47.4856,47.5289,47.3991,47.4424,21550.0
2018-12-18 15:25:00,54.83,54.84,54.71,54.78,16786.0,47.4164,47.4251,47.3127,47.3732,16786.0
2018-12-18 15:30:00,54.78,54.95,54.77,54.91,25054.0,47.3732,47.5202,47.3646,47.4856,25054.0
2018-12-18 15:35:00,54.92,55.0,54.88,54.9,35478.0,47.4943,47.5635,47.4597,47.477,35478.0
2018-12-18 15:40:00,54.9,55.08,54.89,55.02,32625.0,47.477,47.6326,47.4683,47.5808,32625.0
2018-12-18 15:45:00,55.02,55.21,54.99,55.19,52602.0,47.5808,47.7451,47.5548,47.7278,52602.0
2018-12-18 15:50:00,55.19,55.19,55.1,55.17,55568.0,47.7278,47.7278,47.6499,47.7105,55568.0
2018-12-18 15:55:00,55.17,55.18,54.96,54.97,97373.0,47.7105,47.7191,47.5289,47.5375,97373.0
2018-12-19 09:30:00,55.0,55.27,54.92,55.24,42346.0,47.5635,47.7969,47.4943,47.771,42346.0
2018-12-19 09:35:00,55.32,55.36,55.19,55.19,10912.0,47.8402,47.8748,47.7278,47.7278,10912.0
2018-12-19 09:40:00,55.18,55.61,55.17,55.61,13560.0,47.7191,48.091,47.7105,48.091,13560.0
2018-12-19 09:45:00,55.58,55.7,55.49,55.7,23612.0,48.065,48.1688,47.9872,48.1688,23612.0
2018-12-19 09:50:00,55.74,55.75,55.65,55.75,12215.0,48.2034,48.212,48.1256,48.212,12215.0
2018-12-19 09:55:00,55.75,55.96,55.72,55.74,27788.0,48.212,48.3937,48.1861,48.2034,27788.0
2018-12-19 10:00:00,55.75,55.95,55.74,55.87,13672.0,48.212,48.385,48.2034,48.3158,13672.0
2018-12-19 10:05:00,55.86,55.94,55.84,55.86,15278.0,48.3072,48.3764,48.2899,48.3072,15278.0
2018-12-19 10:10:00,55.84,55.88,55.71,55.82,32723.0,48.2899,48.3245,48.1775,48.2726,32723.0
2018-12-19 10:15:00,55.77,55.84,55.75,55.84,6925.0,48.2293,48.2899,48.212,48.2899,6925.0
2018-12-19 10:20:00,55.84,55.84,55.74,55.75,43818.0,48.2899,48.2899,48.2034,48.212,43818.0
2018-12-19 10:25:00,55.74,55.76,55.67,55.69,11459.0,48.2034,48.2207,48.1429,48.1602,11459.0
2018-12-19 10:30:00,55.75,55.83,55.71,55.76,5910.0,48.212,48.2812,48.1775,48.2207,5910.0
2018-12-19 10:35:00,55.76,55.78,55.58,55.58,17704.0,48.2207,48.238,48.065,48.065,17704.0
2018-12-19 10:40:00,55.59,55.64,55.55,55.57,8359.0,48.0737,48.1169,48.0391,48.0564,8359.0
2018-12-19 10:45:00,55.53,55.55,55.47,55.5,10292.0,48.0218,48.0391,47.9699,47.9958,10292.0
2018-12-19 10:50:00,55.51,55.57,55.48,55.52,8032.0,48.0045,48.0564,47.9786,48.0131,8032.0
2018-12-19 10:55:00,55.5,55.59,55.5,55.58,12842.0,47.9958,48.0737,47.9958,48.065,12842.0
2018-12-19 11:00:00,55.59,55.59,55.5,55.51,12495.0,48.0737,48.0737,47.9958,48.0045,12495.0
2018-12-19 11:05:00,55.54,55.59,55.5,55.55,11977.0,48.0304,48.0737,47.9958,48.0391,11977.0
2018-12-19 11:10:00,55.55,55.6,55.51,55.51,28894.0,48.0391,48.0823,48.0045,48.0045,28894.0
2018-12-19 11:15:00,55.5,55.5,55.33,55.4,11856.0,47.9958,47.9958,47.8488,47.9094,11856.0
2018-12-19 11:20:00,55.39,55.56,55.39,55.51,25808.0,47.9007,48.0477,47.9007,48.0045,25808.0
2018-12-19 11:25:00,55.51,55.57,55.5,55.54,36126.0,48.0045,48.0564,47.9958,48.0304,36126.0
2018-12-19 11:30:00,55.53,55.54,55.39,55.48,59667.0,48.0218,48.0304,47.9007,47.9786,59667.0
2018-12-19 11:35:00,55.46,55.51,55.43,55.46,26048.0,47.9613,48.0045,47.9353,47.9613,26048.0
2018-12-19 11:40:00,55.46,55.54,55.43,55.51,24783.0,47.9613,48.0304,47.9353,48.0045,24783.0
2018-12-19 11:45:00,55.53,55.61,55.51,55.61,18242.0,48.0218,48.091,48.0045,48.091,18242.0
2018-12-19 11:50:00,55.62,55.69,55.6,55.64,11281.0,48.0996,48.1602,48.0823,48.1169,11281.0
2018-12-19 11:55:00,55.64,55.73,55.59,55.7,9176.0,48.1169,48.1948,48.0737,48.1688,9176.0
2018-12-19 12:00:00,55.7,55.74,55.66,55.72,10919.0,48.1688,48.2034,48.1342,48.1861,10919.0
2018-12-19 12:05:00,55.72,55.87,55.72,55.85,12545.0,48.1861,48.3158,48.1861,48.2985,12545.0
2018-12-19 12:10:00,55.85,55.88,55.78,55.87,6939.0,48.2985,48.3245,48.238,48.3158,6939.0
2018-12-19 12:15:00,55.85,55.96,55.81,55.96,10511.0,48.2985,48.3937,48.2639,48.3937,10511.0
2018-12-19 12:20:00,55.95,55.98,55.85,55.98,21072.0,48.385,48.4109,48.2985,48.4109,21072.0
2018-12-19 12:25:00,55.97,56.03,55.94,55.98,22125.0,48.4023,48.4542,48.3764,48.4109,22125.0
2018-12-19 12:30:00,55.98,56.0,55.9,55.95,12870.0,48.4109,48.4282,48.3418,48.385,12870.0
2018-12-19 12:35:00,55.94,55.97,55.9,55.96,11864.0,48.3764,48.4023,48.3418,48.3937,11864.0
2018-12-19 12:40:00,55.96,55.97,55.9,55.95,11970.0,48.3937,48.4023,48.3418,48.385,11970.0
2018-12-19 12:45:00,55.94,55.94,55.86,55.89,26351.0,48.3764,48.3764,48.3072,48.3331,26351.0
2018-12-19 12:50:00,55.87,55.94,55.85,55.91,13437.0,48.3158,48.3764,48.2985,48.3504,13437.0
2018-12-19 12:55:00,55.9,55.9,55.84,55.84,8631.0,48.3418,48.3418,48.2899,48.2899,8631.0
2018-12-19 13:00:00,55.84,55.88,55.84,55.85,10593.0,48.2899,48.3245,48.2899,48.2985,10593.0
2018-12-19 13:05:00,55.85,55.87,55.73,55.75,33710.0,48.2985,48.3158,48.1948,48.212,33710.0
2018-12-19 13:10:00,55.74,55.77,55.69,55.75,13029.0,48.2034,48.2293,48.1602,48.212,13029.0
2018-12-19 13:15:00,55.75,55.75,55.68,55.7,7140.0,48.212,48.212,48.1515,48.1688,7140.0
2018-12-19 13:20:00,55.71,55.74,55.66,55.72,32970.0,48.1775,48.2034,48.1342,48.1861,32970.0
2018-12-19 13:25:00,55.71,55.79,55.7,55.7,18256.0,48.1775,48.2466,48.1688,48.1688,18256.0
2018-12-19 13:30:00,55.72,55.74,55.68,55.73,8757.0,48.1861,48.2034,48.1515,48.1948,8757.0
2018-12-19 13:35:00,55.73,55.84,55.72,55.83,15810.0,48.1948,48.2899,48.1861,48.2812,15810.0
2018-12-19 13:40:00,55.83,56.02,55.83,56.0,39898.0,48.2812,48.4455,48.2812,48.4282,39898.0
2018-12-19 13:45:00,56.0,56.14,56.0,56.14,25346.0,48.4282,48.5493,48.4282,48.5493,25346.0
2018-12-19 13:50:00,56.14,56.16,55.91,55.94,43104.0,48.5493,48.5666,48.3504,48.3764,43104.0
2018-12-19 13:55:00,55.93,56.24,55.85,56.24,33222.0,48.3677,48.6358,48.2985,48.6358,33222.0
2018-12-19 14:00:00,56.26,56.26,55.12,55.12,14217.0,48.6531,48.6531,47.6672,47.6672,14217.0
2018-12-19 14:05:00,55.17,55.34,54.95,55.06,22365.0,47.7105,47.8575,47.5202,47.6153,22365.0
2018-12-19 14:10:00,55.11,55.11,54.63,54.83,22562.0,47.6586,47.6586,47.2435,47.4164,22562.0
2018-12-19 14:15:00,54.84,55.02,54.75,54.99,30991.0,47.4251,47.5808,47.3473,47.5548,30991.0
2018-12-19 14:20:00,54.98,55.04,54.79,55.04,20386.0,47.5462,47.598,47.3818,47.598,20386.0
2018-12-19 14:25:00,55.01,55.12,54.9,55.04,15962.0,47.5721,47.6672,47.477,47.598,15962.0
2018-12-19 14:30:00,55.07,55.26,54.94,55.08,16271.0,47.624,47.7883,47.5116,47.6326,16271.0
2018-12-19 14:35:00,55.06,55.19,54.95,55.05,17174.0,47.6153,47.7278,47.5202,47.6067,17174.0
2018-12-19 14:40:00,55.01,55.03,54.44,54.45,23582.0,47.5721,47.5894,47.0792,47.0878,23582.0
2018-12-19 14:45:00,54.47,54.63,54.38,54.59,23080.0,47.1051,47.2435,47.0273,47.2089,23080.0
2018-12-19 14:50:00,54.6,54.6,54.24,54.37,23140.0,47.2175,47.2175,46.9062,47.0186,23140.0
2018-12-19 14:55:00,54.38,54.38,53.9,54.18,34936.0,47.0273,47.0273,46.6122,46.8543,34936.0
2018-12-19 15:00:00,54.07,54.09,53.66,53.69,32150.0,46.7592,46.7765,46.4046,46.4306,32150.0
2018-12-19 15:05:00,53.71,53.71,53.43,53.62,72619.0,46.4479,46.4479,46.2057,46.37,72619.0
2018-12-19 15:10:00,53.62,53.89,53.44,53.88,38469.0,46.37,46.6035,46.2144,46.5949,38469.0
2018-12-19 15:15:00,53.87,53.93,53.52,53.65,45366.0,46.5862,46.6381,46.2836,46.396,45366.0
2018-12-19 15:20:00,53.64,53.85,53.37,53.77,47297.0,46.3873,46.5689,46.1538,46.4998,47297.0
2018-12-19 15:25:00,53.79,53.89,53.41,53.41,39354.0,46.5171,46.6035,46.1884,46.1884,39354.0
2018-12-19 15:30:00,53.42,53.7,53.4,53.65,41542.0,46.1971,46.4392,46.1798,46.396,41542.0
2018-12-19 15:35:00,53.63,53.64,53.42,53.47,38289.0,46.3787,46.3873,46.1971,46.2403,38289.0
2018-12-19 15:40:00,53.45,53.46,53.27,53.45,50905.0,46.223,46.2317,46.0674,46.223,50905.0
2018-12-19 15:45:00,53.42,53.65,53.42,53.63,72449.0,46.1971,46.396,46.1971,46.3787,72449.0
2018-12-19 15:50:00,53.62,53.71,53.57,53.62,92699.0,46.37,46.4479,46.3268,46.37,92699.0
2018-12-19 15:55:00,53.62,53.75,53.6,53.61,144198.0,46.37,46.4825,46.3527,46.3614,144198.0
2018-12-20 09:30:00,53.7,54.02,53.68,53.91,49243.0,46.4392,46.716,46.4219,46.6208,49243.0
2018-12-20 09:35:00,53.91,53.91,53.51,53.76,11105.0,46.6208,46.6208,46.2749,46.4911,11105.0
2018-12-20 09:40:00,53.64,53.64,53.22,53.51,13008.0,46.3873,46.3873,46.0241,46.2749,13008.0
2018-12-20 09:45:00,53.49,53.56,53.31,53.39,16150.0,46.2576,46.3182,46.102,46.1711,16150.0
2018-12-20 09:50:00,53.38,53.56,53.27,53.53,18743.0,46.1625,46.3182,46.0674,46.2922,18743.0
2018-12-20 09:55:00,53.53,53.76,53.46,53.63,14384.0,46.2922,46.4911,46.2317,46.3787,14384.0
2018-12-20 10:00:00,53.59,53.74,53.51,53.54,14253.0,46.3441,46.4738,46.2749,46.3009,14253.0
2018-12-20 10:05:00,53.53,53.94,53.53,53.9,17115.0,46.2922,46.6468,46.2922,46.6122,17115.0
2018-12-20 10:10:00,53.86,53.86,53.61,53.79,14579.0,46.5776,46.5776,46.3614,46.5171,14579.0
2018-12-20 10:15:00,53.8,53.81,53.5,53.51,11133.0,46.5257,46.5344,46.2663,46.2749,11133.0
2018-12-20 10:20:00,53.5,53.56,53.35,53.44,14646.0,46.2663,46.3182,46.1366,46.2144,14646.0
2018-12-20 10:25:00,53.41,53.59,53.41,53.49,19553.0,46.1884,46.3441,46.1884,46.2576,19553.0
2018-12-20 10:30:00,53.5,53.6,53.39,53.46,31059.0,46.2663,46.3527,46.1711,46.2317,31059.0
2018-12-20 10:35:00,53.45,53.58,53.38,53.5,22735.0,46.223,46.3355,46.1625,46.2663,22735.0
2018-12-20 10:40:00,53.51,53.77,53.49,53.72,15986.0,46.2749,46.4998,46.2576,46.4565,15986.0
2018-12-20 10:45:00,53.7,53.71,53.45,53.48,11396.0,46.4392,46.4479,46.223,46.249,11396.0
2018-12-20 10:50:00,53.47,53.51,53.3,53.31,28003.0,46.2403,46.2749,46.0933,46.102,28003.0
2018-12-20 10:55:00,53.32,53.43,53.27,53.33,16274.0,46.1106,46.2057,46.0674,46.1193,16274.0
2018-12-20 11:00:00,53.34,53.34,53.12,53.2,27748.0,46.1279,46.1279,45.9376,46.0068,27748.0
2018-12-20 11:05:00,53.19,53.33,53.07,53.12,15473.0,45.9982,46.1193,45.8944,45.9376,15473.0
2018-12-20 11:10:00,53.14,53.2,53.0,53.08,27142.0,45.9549,46.0068,45.8339,45.9031,27142.0
2018-12-20 11:15:00,53.08,53.11,53.01,53.05,24664.0,45.9031,45.929,45.8425,45.8771,24664.0
2018-12-20 11:20:00,53.05,53.05,52.92,52.96,30868.0,45.8771,45.8771,45.7647,45.7993,30868.0
2018-12-20 11:25:00,52.96,53.01,52.67,52.78,42354.0,45.7993,45.8425,45.5485,45.6436,42354.0
2018-12-20 11:30:00,52.78,53.0,52.73,52.84,15015.0,45.6436,45.8339,45.6004,45.6955,15015.0
2018-12-20 11:35:00,52.86,52.87,52.65,52.65,18359.0,45.7128,45.7215,45.5312,45.5312,18359.0
2018-12-20 11:40:00,52.67,52.71,52.5,52.53,26965.0,45.5485,45.5831,45.4015,45.4274,26965.0
2018-12-20 11:45:00,52.56,52.6,52.32,52.41,26625.0,45.4534,45.488,45.2458,45.3236,26625.0
2018-12-20 11:50:00,52.42,52.44,52.18,52.35,26192.0,45.3323,45.3496,45.1247,45.2718,26192.0
2018-12-20 11:55:00,52.32,52.63,52.21,52.28,20798.0,45.2458,45.5139,45.1507,45.2112,20798.0
2018-12-20 12:00:00,52.33,52.51,52.3,52.5,18254.0,45.2545,45.4101,45.2285,45.4015,18254.0
2018-12-20 12:05:00,52.46,52.51,52.35,52.41,18002.0,45.3669,45.4101,45.2718,45.3236,18002.0
2018-12-20 12:10:00,52.41,52.48,52.24,52.27,13685.0,45.3236,45.3842,45.1766,45.2026,13685.0
2018-12-20 12:15:00,52.24,52.61,52.24,52.61,13766.0,45.1766,45.4966,45.1766,45.4966,13766.0
2018-12-20 12:20:00,52.61,52.63,52.52,52.63,18305.0,45.4966,45.5139,45.4188,45.5139,18305.0
2018-12-20 12:25:00,52.64,52.78,52.61,52.75,21508.0,45.5226,45.6436,45.4966,45.6177,21508.0
2018-12-20 12:30:00,52.74,52.81,52.64,52.66,20412.0,45.609,45.6696,45.5226,45.5398,20412.0
2018-12-20 12:35:00,52.66,52.71,52.48,52.48,16333.0,45.5398,45.5831,45.3842,45.3842,16333.0
2018-12-20 12:40:00,52.49,52.56,52.37,52.43,17248.0,45.3928,45.4534,45.2891,45.3409,17248.0
2018-12-20 12:45:00,52.42,52.52,52.41,52.49,12437.0,45.3323,45.4188,45.3236,45.3928,12437.0
2018-12-20 12:50:00,52.49,52.53,52.41,52.46,13173.0,45.3928,45.4274,45.3236,45.3669,13173.0
2018-12-20 12:55:00,52.46,52.54,52.35,52.52,33888.0,45.3669,45.4361,45.2718,45.4188,33888.0
2018-12-20 13:00:00,52.52,52.52,52.32,52.36,18797.0,45.4188,45.4188,45.2458,45.2804,18797.0
2018-12-20 13:05:00,52.37,52.46,52.25,52.25,15736.0,45.2891,45.3669,45.1853,45.1853,15736.0
2018-12-20 13:10:00,52.24,52.49,52.2,52.44,16286.0,45.1766,45.3928,45.142,45.3496,16286.0
2018-12-20 13:15:00,52.41,52.5,52.38,52.4,14972.0,45.3236,45.4015,45.2977,45.315,14972.0
2018-12-20 13:20:00,52.4,52.5,52.31,52.38,14448.0,45.315,45.4015,45.2372,45.2977,14448.0
2018-12-20 13:25:00,52.38,52.43,52.33,52.37,14226.0,45.2977,45.3409,45.2545,45.2891,14226.0
2018-12-20 13:30:00,52.35,52.42,52.29,52.39,15187.0,45.2718,45.3323,45.2199,45.3064,15187.0
2018-12-20 13:35:00,52.4,52.43,52.29,52.4,11340.0,45.315,45.3409,45.2199,45.315,11340.0
2018-12-20 13:40:00,52.38,52.47,52.16,52.39,34027.0,45.2977,45.3755,45.1075,45.3064,34027.0
2018-12-20 13:45:00,52.38,52.46,52.31,52.38,13602.0,45.2977,45.3669,45.2372,45.2977,13602.0
2018-12-20 13:50:00,52.38,52.38,52.24,52.28,14704.0,45.2977,45.2977,45.1766,45.2112,14704.0
2018-12-20 13:55:00,52.27,52.32,52.2,52.24,13076.0,45.2026,45.2458,45.142,45.1766,13076.0
2018-12-20 14:00:00,52.26,52.28,51.86,52.0,48513.0,45.1939,45.2112,44.848,44.9691,48513.0
2018-12-20 14:05:00,51.98,52.12,51.86,51.88,36461.0,44.9518,45.0729,44.848,44.8653,36461.0
2018-12-20 14:10:00,51.86,51.87,51.61,51.8,51808.0,44.848,44.8567,44.6318,44.7961,51808.0
2018-12-20 14:15:00,51.8,51.84,51.63,51.63,20327.0,44.7961,44.8307,44.6491,44.6491,20327.0
2018-12-20 14:20:00,51.66,52.08,51.64,51.98,49096.0,44.6751,45.0383,44.6578,44.9518,49096.0
2018-12-20 14:25:00,52.01,52.19,51.92,52.12,47594.0,44.9777,45.1334,44.8999,45.0729,47594.0
2018-12-20 14:30:00,52.14,52.36,52.14,52.34,68415.0,45.0902,45.2804,45.0902,45.2631,68415.0
2018-12-20 14:35:00,52.36,52.54,52.32,52.38,61640.0,45.2804,45.4361,45.2458,45.2977,61640.0
2018-12-20 14:40:00,52.39,52.61,52.38,52.6,38616.0,45.3064,45.4966,45.2977,45.488,38616.0
2018-12-20 14:45:00,52.59,52.74,52.57,52.68,44646.0,45.4793,45.609,45.462,45.5571,44646.0
2018-12-20 14:50:00,52.66,52.67,52.52,52.61,39592.0,45.5398,45.5485,45.4188,45.4966,39592.0
2018-12-20 14:55:00,52.6,52.62,52.44,52.51,36688.0,45.488,45.5053,45.3496,45.4101,36688.0
2018-12-20 15:00:00,52.48,52.48,52.21,52.24,17406.0,45.3842,45.3842,45.1507,45.1766,17406.0
2018-12-20 15:05:00,52.23,52.4,52.12,52.36,24976.0,45.168,45.315,45.0729,45.2804,24976.0
2018-12-20 15:10:00,52.35,52.5,52.28,52.49,17231.0,45.2718,45.4015,45.2112,45.3928,17231.0
2018-12-20 15:15:00,52.54,52.54,52.29,52.29,14869.0,45.4361,45.4361,45.2199,45.2199,14869.0
2018-12-20 15:20:00,52.25,52.57,52.25,52.55,27161.0,45.1853,45.462,45.1853,45.4447,27161.0
2018-12-20 15:25:00,52.52,52.55,52.31,52.31,25493.0,45.4188,45.4447,45.2372,45.2372,25493.0
2018-12-20 15:30:00,52.31,52.53,52.3,52.49,38712.0,45.2372,45.4274,45.2285,45.3928,38712.0
2018-12-20 15:35:00,52.48,52.56,52.39,52.49,58625.0,45.3842,45.4534,45.3064,45.3928,58625.0
2018-12-20 15:40:00,52.49,52.55,52.18,52.19,80946.0,45.3928,45.4447,45.1247,45.1334,80946.0
2018-12-20 15:45:00,52.17,52.27,52.11,52.2,76468.0,45.1161,45.2026,45.0642,45.142,76468.0
2018-12-20 15:50:00,52.19,52.24,52.02,52.04,104785.0,45.1334,45.1766,44.9864,45.0037,104785.0
2018-12-20 15:55:00,52.03,52.26,52.01,52.26,231560.0,44.995,45.1939,44.9777,45.1939,231560.0
2018-12-21 09:30:00,52.26,52.77,52.07,52.45,656819.0,45.1939,45.635,45.0296,45.3582,656819.0
2018-12-21 09:35:00,52.45,52.79,52.24,52.54,45140.0,45.3582,45.6523,45.1766,45.4361,45140.0
2018-12-21 09:40:00,52.48,52.57,52.3,52.51,17494.0,45.3842,45.462,45.2285,45.4101,17494.0
2018-12-21 09:45:00,52.56,52.76,52.46,52.67,45495.0,45.4534,45.6263,45.3669,45.5485,45495.0
2018-12-21 09:50:00,52.73,52.73,52.3,52.3,21343.0,45.6004,45.6004,45.2285,45.2285,21343.0
2018-12-21 09:55:00,52.31,52.76,52.31,52.58,13088.0,45.2372,45.6263,45.2372,45.4707,13088.0
2018-12-21 10:00:00,52.54,52.61,52.42,52.51,17830.0,45.4361,45.4966,45.3323,45.4101,17830.0
2018-12-21 10:05:00,52.53,52.64,52.32,52.43,22867.0,45.4274,45.5226,45.2458,45.3409,22867.0
2018-12-21 10:10:00,52.49,53.07,52.49,53.06,98857.0,45.3928,45.8944,45.3928,45.8858,98857.0
2018-12-21 10:15:00,53.04,53.27,53.02,53.08,62187.0,45.8685,46.0674,45.8512,45.9031,62187.0
2018-12-21 10:20:00,53.13,53.23,52.99,53.1,19484.0,45.9463,46.0328,45.8252,45.9204,19484.0
2018-12-21 10:25:00,53.05,53.06,52.82,52.98,18474.0,45.8771,45.8858,45.6782,45.8166,18474.0
2018-12-21 10:30:00,52.98,53.08,52.79,52.84,31019.0,45.8166,45.9031,45.6523,45.6955,31019.0
2018-12-21 10:35:00,52.85,52.87,52.72,52.72,15765.0,45.7042,45.7215,45.5917,45.5917,15765.0
2018-12-21 10:40:00,52.68,52.77,52.65,52.75,17122.0,45.5571,45.635,45.5312,45.6177,17122.0
2018-12-21 10:45:00,52.75,52.95,52.73,52.8,11105.0,45.6177,45.7906,45.6004,45.6609,11105.0
2018-12-21 10:50:00,52.77,52.82,52.53,52.59,32271.0,45.635,45.6782,45.4274,45.4793,32271.0
2018-12-21 10:55:00,52.58,52.59,52.45,52.53,34580.0,45.4707,45.4793,45.3582,45.4274,34580.0
2018-12-21 11:00:00,52.47,52.6,52.4,52.48,15652.0,45.3755,45.488,45.315,45.3842,15652.0
2018-12-21 11:05:00,52.51,52.56,52.17,52.17,28310.0,45.4101,45.4534,45.1161,45.1161,28310.0
2018-12-21 11:10:00,52.2,52.34,52.2,52.28,51030.0,45.142,45.2631,45.142,45.2112,51030.0
2018-12-21 11:15:00,52.29,52.46,52.29,52.39,10559.0,45.2199,45.3669,45.2199,45.3064,10559.0
2018-12-21 11:20:00,52.39,52.57,52.37,52.44,12741.0,45.3064,45.462,45.2891,45.3496,12741.0
2018-12-21 11:25:00,52.41,52.62,52.36,52.62,10634.0,45.3236,45.5053,45.2804,45.5053,10634.0
2018-12-21 11:30:00,52.58,52.81,52.58,52.73,14996.0,45.4707,45.6696,45.4707,45.6004,14996.0
2018-12-21 11:35:00,52.7,52.85,52.64,52.82,14972.0,45.5744,45.7042,45.5226,45.6782,14972.0
2018-12-21 11:40:00,52.82,52.92,52.64,52.8,18723.0,45.6782,45.7647,45.5226,45.6609,18723.0
2018-12-21 11:45:00,52.82,52.85,52.62,52.62,7344.0,45.6782,45.7042,45.5053,45.5053,7344.0
2018-12-21 11:50:00,52.63,52.87,52.63,52.77,8921.0,45.5139,45.7215,45.5139,45.635,8921.0
2018-12-21 11:55:00,52.78,52.82,52.55,52.63,10072.0,45.6436,45.6782,45.4447,45.5139,10072.0
2018-12-21 12:00:00,52.63,52.71,52.59,52.64,7921.0,45.5139,45.5831,45.4793,45.5226,7921.0
2018-12-21 12:05:00,52.61,52.66,52.46,52.52,9620.0,45.4966,45.5398,45.3669,45.4188,9620.0
2018-12-21 12:10:00,52.51,52.52,52.35,52.38,20223.0,45.4101,45.4188,45.2718,45.2977,20223.0
2018-12-21 12:15:00,52.41,52.45,52.3,52.38,8979.0,45.3236,45.3582,45.2285,45.2977,8979.0
2018-12-21 12:20:00,52.34,52.4,52.23,52.39,6952.0,45.2631,45.315,45.168,45.3064,6952.0
2018-12-21 12:25:00,52.37,52.37,52.15,52.16,10304.0,45.2891,45.2891,45.0988,45.1075,10304.0
2018-12-21 12:30:00,52.14,52.28,52.03,52.26,16431.0,45.0902,45.2112,44.995,45.1939,16431.0
2018-12-21 12:35:00,52.23,52.4,52.17,52.33,11760.0,45.168,45.315,45.1161,45.2545,11760.0
2018-12-21 12:40:00,52.32,52.43,52.25,52.26,9817.0,45.2458,45.3409,45.1853,45.1939,9817.0
2018-12-21 12:45:00,52.28,52.44,52.24,52.27,14410.0,45.2112,45.3496,45.1766,45.2026,14410.0
2018-12-21 12:50:00,52.23,52.27,52.07,52.07,7854.0,45.168,45.2026,45.0296,45.0296,7854.0
2018-12-21 12:55:00,52.08,52.15,51.95,51.98,12681.0,45.0383,45.0988,44.9258,44.9518,12681.0
2018-12-21 13:00:00,52.0,52.15,51.97,52.09,16391.0,44.9691,45.0988,44.9431,45.0469,16391.0
2018-12-21 13:05:00,52.09,52.09,51.98,52.09,30579.0,45.0469,45.0469,44.9518,45.0469,30579.0
2018-12-21 13:10:00,52.04,52.15,51.99,52.12,19139.0,45.0037,45.0988,44.9604,45.0729,19139.0
2018-12-21 13:15:00,52.12,52.21,52.07,52.09,18544.0,45.0729,45.1507,45.0296,45.0469,18544.0
2018-12-21 13:20:00,52.1,52.26,52.08,52.21,15410.0,45.0556,45.1939,45.0383,45.1507,15410.0
2018-12-21 13:25:00,52.21,52.32,52.15,52.21,8675.0,45.1507,45.2458,45.0988,45.1507,8675.0
2018-12-21 13:30:00,52.2,52.33,52.19,52.33,16844.0,45.142,45.2545,45.1334,45.2545,16844.0
2018-12-21 13:35:00,52.3,52.36,52.25,52.36,15241.0,45.2285,45.2804,45.1853,45.2804,15241.0
2018-12-21 13:40:00,52.37,52.45,52.28,52.45,12498.0,45.2891,45.3582,45.2112,45.3582,12498.0
2018-12-21 13:45:00,52.42,52.42,52.25,52.25,8470.0,45.3323,45.3323,45.1853,45.1853,8470.0
2018-12-21 13:50:00,52.26,52.31,52.12,52.18,10841.0,45.1939,45.2372,45.0729,45.1247,10841.0
2018-12-21 13:55:00,52.19,52.2,52.09,52.19,5845.0,45.1334,45.142,45.0469,45.1334,5845.0
2018-12-21 14:00:00,52.17,52.18,52.02,52.02,32386.0,45.1161,45.1247,44.9864,44.9864,32386.0
2018-12-21 14:05:00,52.02,52.1,51.98,52.03,12605.0,44.9864,45.0556,44.9518,44.995,12605.0
2018-12-21 14:10:00,52.03,52.06,51.88,51.95,24382.0,44.995,45.021,44.8653,44.9258,24382.0
2018-12-21 14:15:00,51.95,52.15,51.92,52.15,20553.0,44.9258,45.0988,44.8999,45.0988,20553.0
2018-12-21 14:20:00,52.15,52.24,52.11,52.15,12892.0,45.0988,45.1766,45.0642,45.0988,12892.0
2018-12-21 14:25:00,52.16,52.2,52.01,52.08,17030.0,45.1075,45.142,44.9777,45.0383,17030.0
2018-12-21 14:30:00,52.11,52.2,52.04,52.1,12675.0,45.0642,45.142,45.0037,45.0556,12675.0
2018-12-21 14:35:00,52.12,52.19,52.12,52.13,11013.0,45.0729,45.1334,45.0729,45.0815,11013.0
2018-12-21 14:40:00,52.15,52.17,52.0,52.0,20016.0,45.0988,45.1161,44.9691,44.9691,20016.0
2018-12-21 14:45:00,52.01,52.1,52.0,52.07,11035.0,44.9777,45.0556,44.9691,45.0296,11035.0
2018-12-21 14:50:00,52.07,52.32,52.07,52.17,18146.0,45.0296,45.2458,45.0296,45.1161,18146.0
2018-12-21 14:55:00,52.17,52.22,52.07,52.18,15417.0,45.1161,45.1593,45.0296,45.1247,15417.0
2018-12-21 15:00:00,52.14,52.32,52.14,52.26,27927.0,45.0902,45.2458,45.0902,45.1939,27927.0
2018-12-21 15:05:00,52.25,52.28,52.12,52.23,21861.0,45.1853,45.2112,45.0729,45.168,21861.0
2018-12-21 15:10:00,52.23,52.25,52.02,52.07,22752.0,45.168,45.1853,44.9864,45.0296,22752.0
2018-12-21 15:15:00,52.07,52.08,51.95,52.0,41644.0,45.0296,45.0383,44.9258,44.9691,41644.0
2018-12-21 15:20:00,51.97,52.04,51.84,51.98,30583.0,44.9431,45.0037,44.8307,44.9518,30583.0
2018-12-21 15:25:00,51.97,52.0,51.81,51.81,27743.0,44.9431,44.9691,44.8048,44.8048,27743.0
2018-12-21 15:30:00,51.84,51.95,51.82,51.82,43753.0,44.8307,44.9258,44.8134,44.8134,43753.0
2018-12-21 15:35:00,51.82,51.82,51.59,51.61,37344.0,44.8134,44.8134,44.6145,44.6318,37344.0
2018-12-21 15:40:00,51.61,51.77,51.61,51.77,78577.0,44.6318,44.7702,44.6318,44.7702,78577.0
2018-12-21 15:45:00,51.77,51.95,51.72,51.76,69697.0,44.7702,44.9258,44.7269,44.7615,69697.0
2018-12-21 15:50:00,51.75,51.81,51.64,51.72,80746.0,44.7529,44.8048,44.6578,44.7269,80746.0
2018-12-21 15:55:00,51.71,51.99,51.66,51.8,298794.0,44.7183,44.9604,44.6751,44.7961,298794.0
2018-12-24 09:30:00,51.44,51.72,51.3,51.45,42441.0,44.4848,44.7269,44.3637,44.4934,42441.0
2018-12-24 09:35:00,51.45,51.45,51.01,51.11,20841.0,44.4934,44.4934,44.1129,44.1994,20841.0
2018-12-24 09:40:00,51.11,51.25,51.05,51.15,6052.0,44.1994,44.3205,44.1475,44.234,6052.0
2018-12-24 09:45:00,51.17,51.17,50.71,50.81,22151.0,44.2513,44.2513,43.8535,43.94,22151.0
2018-12-24 09:50:00,50.8,50.99,50.66,50.72,11335.0,43.9313,44.0956,43.8103,43.8622,11335.0
2018-12-24 09:55:00,50.69,50.84,50.63,50.77,9597.0,43.8362,43.9659,43.7843,43.9054,9597.0
2018-12-24 10:00:00,50.79,50.95,50.75,50.81,15840.0,43.9227,44.0611,43.8881,43.94,15840.0
2018-12-24 10:05:00,50.85,50.9,50.26,50.29,33085.0,43.9746,44.0178,43.4643,43.4903,33085.0
2018-12-24 10:10:00,50.29,50.79,50.28,50.76,24175.0,43.4903,43.9227,43.4816,43.8967,24175.0
2018-12-24 10:15:00,50.73,50.77,50.44,50.45,21852.0,43.8708,43.9054,43.62,43.6287,21852.0
2018-12-24 10:20:00,50.47,50.6,50.36,50.52,19555.0,43.646,43.7584,43.5508,43.6892,19555.0
2018-12-24 10:25:00,50.52,50.66,50.46,50.57,10989.0,43.6892,43.8103,43.6373,43.7324,10989.0
2018-12-24 10:30:00,50.57,50.81,50.57,50.71,9733.0,43.7324,43.94,43.7324,43.8535,9733.0
2018-12-24 10:35:00,50.72,50.84,50.55,50.84,10921.0,43.8622,43.9659,43.7151,43.9659,10921.0
2018-12-24 10:40:00,50.9,51.11,50.88,50.98,20787.0,44.0178,44.1994,44.0005,44.087,20787.0
2018-12-24 10:45:00,50.97,51.02,50.82,51.0,7105.0,44.0784,44.1216,43.9486,44.1043,7105.0
2018-12-24 10:50:00,50.96,50.96,50.72,50.79,10374.0,44.0697,44.0697,43.8622,43.9227,10374.0
2018-12-24 10:55:00,50.77,50.8,50.67,50.71,11016.0,43.9054,43.9313,43.8189,43.8535,11016.0
2018-12-24 11:00:00,50.75,50.98,50.63,50.64,14200.0,43.8881,44.087,43.7843,43.793,14200.0
2018-12-24 11:05:00,50.65,50.72,50.56,50.7,9869.0,43.8016,43.8622,43.7238,43.8449,9869.0
2018-12-24 11:10:00,50.64,50.78,50.59,50.78,6825.0,43.793,43.914,43.7497,43.914,6825.0
2018-12-24 11:15:00,50.76,50.76,50.56,50.69,13389.0,43.8967,43.8967,43.7238,43.8362,13389.0
2018-12-24 11:20:00,50.64,50.72,50.51,50.55,12837.0,43.793,43.8622,43.6805,43.7151,12837.0
2018-12-24 11:25:00,50.56,50.66,50.51,50.58,8688.0,43.7238,43.8103,43.6805,43.7411,8688.0
2018-12-24 11:30:00,50.59,50.79,50.58,50.78,6980.0,43.7497,43.9227,43.7411,43.914,6980.0
2018-12-24 11:35:00,50.7,50.71,50.54,50.65,7853.0,43.8449,43.8535,43.7065,43.8016,7853.0
2018-12-24 11:40:00,50.68,50.78,50.52,50.6,9167.0,43.8276,43.914,43.6892,43.7584,9167.0
2018-12-24 11:45:00,50.57,50.57,50.31,50.36,9395.0,43.7324,43.7324,43.5076,43.5508,9395.0
2018-12-24 11:50:00,50.33,50.44,50.27,50.42,17061.0,43.5249,43.62,43.473,43.6027,17061.0
2018-12-24 11:55:00,50.37,50.42,50.26,50.26,14526.0,43.5595,43.6027,43.4643,43.4643,14526.0
2018-12-24 12:00:00,50.31,50.47,50.28,50.44,14136.0,43.5076,43.646,43.4816,43.62,14136.0
2018-12-24 12:05:00,50.42,50.44,50.33,50.33,9594.0,43.6027,43.62,43.5249,43.5249,9594.0
2018-12-24 12:10:00,50.35,50.39,50.25,50.36,16365.0,43.5422,43.5768,43.4557,43.5508,16365.0
2018-12-24 12:15:00,50.33,50.45,50.3,50.32,11238.0,43.5249,43.6287,43.4989,43.5162,11238.0
2018-12-24 12:20:00,50.31,50.35,50.19,50.35,13427.0,43.5076,43.5422,43.4038,43.5422,13427.0
2018-12-24 12:25:00,50.34,50.55,50.31,50.5,15293.0,43.5335,43.7151,43.5076,43.6719,15293.0
2018-12-24 12:30:00,50.52,50.58,50.33,50.46,14132.0,43.6892,43.7411,43.5249,43.6373,14132.0
2018-12-24 12:35:00,50.41,50.48,50.3,50.38,18090.0,43.5941,43.6546,43.4989,43.5681,18090.0
2018-12-24 12:40:00,50.36,50.39,50.29,50.3,22192.0,43.5508,43.5768,43.4903,43.4989,22192.0
2018-12-24 12:45:00,50.34,50.34,50.24,50.3,23006.0,43.5335,43.5335,43.4471,43.4989,23006.0
2018-12-24 12:50:00,50.29,50.31,50.14,50.23,43817.0,43.4903,43.5076,43.3606,43.4384,43817.0
2018-12-24 12:55:00,50.23,50.23,50.02,50.07,96359.0,43.4384,43.4384,43.2568,43.3,96359.0
2018-12-26 09:30:00,50.53,50.76,50.33,50.65,38432.0,43.6978,43.8967,43.5249,43.8016,38432.0
2018-12-26 09:35:00,50.66,50.71,50.31,50.4,11642.0,43.8103,43.8535,43.5076,43.5854,11642.0
2018-12-26 09:40:00,50.37,50.38,50.14,50.2,9521.0,43.5595,43.5681,43.3606,43.4125,9521.0
2018-12-26 09:45:00,50.24,50.38,50.19,50.27,7832.0,43.4471,43.5681,43.4038,43.473,7832.0
2018-12-26 09:50:00,50.31,50.4,50.19,50.33,10077.0,43.5076,43.5854,43.4038,43.5249,10077.0
2018-12-26 09:55:00,50.27,50.32,50.13,50.16,4100.0,43.473,43.5162,43.3519,43.3779,4100.0
2018-12-26 10:00:00,50.15,50.21,50.06,50.06,10861.0,43.3692,43.4211,43.2914,43.2914,10861.0
2018-12-26 10:05:00,50.07,50.08,49.87,50.08,21706.0,43.3,43.3087,43.1271,43.3087,21706.0
2018-12-26 10:10:00,50.06,50.11,49.83,49.85,9291.0,43.2914,43.3346,43.0925,43.1098,9291.0
2018-12-26 10:15:00,49.84,49.99,49.83,49.83,8931.0,43.1011,43.2309,43.0925,43.0925,8931.0
2018-12-26 10:20:00,49.81,50.13,49.81,50.1,11530.0,43.0752,43.3519,43.0752,43.326,11530.0
2018-12-26 10:25:00,50.12,50.21,49.99,50.0,13843.0,43.3433,43.4211,43.2309,43.2395,13843.0
2018-12-26 10:30:00,49.99,50.12,49.95,50.09,14090.0,43.2309,43.3433,43.1963,43.3173,14090.0
2018-12-26 10:35:00,50.03,50.03,49.85,49.9,14426.0,43.2654,43.2654,43.1098,43.153,14426.0
2018-12-26 10:40:00,49.88,49.97,49.85,49.89,11628.0,43.1357,43.2136,43.1098,43.1444,11628.0
2018-12-26 10:45:00,49.9,50.02,49.87,49.94,14718.0,43.153,43.2568,43.1271,43.1876,14718.0
2018-12-26 10:50:00,50.0,50.06,49.79,49.8,15834.0,43.2395,43.2914,43.0579,43.0665,15834.0
2018-12-26 10:55:00,49.82,49.91,49.79,49.84,8546.0,43.0838,43.1617,43.0579,43.1011,8546.0
2018-12-26 11:00:00,49.86,50.08,49.81,50.03,16864.0,43.1184,43.3087,43.0752,43.2654,16864.0
2018-12-26 11:05:00,50.09,50.14,50.03,50.1,7074.0,43.3173,43.3606,43.2654,43.326,7074.0
2018-12-26 11:10:00,50.16,50.23,50.14,50.19,8694.0,43.3779,43.4384,43.3606,43.4038,8694.0
2018-12-26 11:15:00,50.17,50.36,50.17,50.31,23603.0,43.3865,43.5508,43.3865,43.5076,23603.0
2018-12-26 11:20:00,50.3,50.36,50.26,50.31,3877.0,43.4989,43.5508,43.4643,43.5076,3877.0
2018-12-26 11:25:00,50.26,50.43,50.23,50.4,32935.0,43.4643,43.6114,43.4384,43.5854,32935.0
2018-12-26 11:30:00,50.37,50.39,50.31,50.32,7520.0,43.5595,43.5768,43.5076,43.5162,7520.0
2018-12-26 11:35:00,50.31,50.48,50.28,50.38,18283.0,43.5076,43.6546,43.4816,43.5681,18283.0
2018-12-26 11:40:00,50.38,50.49,50.32,50.46,14961.0,43.5681,43.6633,43.5162,43.6373,14961.0
2018-12-26 11:45:00,50.42,50.55,50.42,50.51,8657.0,43.6027,43.7151,43.6027,43.6805,8657.0
2018-12-26 11:50:00,50.53,50.58,50.44,50.53,5800.0,43.6978,43.7411,43.62,43.6978,5800.0
2018-12-26 11:55:00,50.54,50.65,50.51,50.54,15022.0,43.7065,43.8016,43.6805,43.7065,15022.0
2018-12-26 12:00:00,50.55,50.65,50.51,50.61,20757.0,43.7151,43.8016,43.6805,43.767,20757.0
2018-12-26 12:05:00,50.61,50.71,50.57,50.71,10474.0,43.767,43.8535,43.7324,43.8535,10474.0
2018-12-26 12:10:00,50.67,50.93,50.67,50.91,11770.0,43.8189,44.0438,43.8189,44.0265,11770.0
2018-12-26 12:15:00,50.86,50.87,50.7,50.74,10162.0,43.9832,43.9919,43.8449,43.8794,10162.0
2018-12-26 12:20:00,50.74,50.85,50.71,50.8,9323.0,43.8794,43.9746,43.8535,43.9313,9323.0
2018-12-26 12:25:00,50.81,50.89,50.74,50.75,7262.0,43.94,44.0092,43.8794,43.8881,7262.0
2018-12-26 12:30:00,50.76,50.87,50.72,50.86,3500.0,43.8967,43.9919,43.8622,43.9832,3500.0
2018-12-26 12:35:00,50.83,50.92,50.81,50.9,9627.0,43.9573,44.0351,43.94,44.0178,9627.0
2018-12-26 12:40:00,50.87,50.95,50.82,50.91,7710.0,43.9919,44.0611,43.9486,44.0265,7710.0
2018-12-26 12:45:00,50.95,51.02,50.86,50.92,15013.0,44.0611,44.1216,43.9832,44.0351,15013.0
2018-12-26 12:50:00,50.93,51.05,50.91,51.0,6541.0,44.0438,44.1475,44.0265,44.1043,6541.0
2018-12-26 12:55:00,51.06,51.09,50.96,51.0,5377.0,44.1562,44.1821,44.0697,44.1043,5377.0
2018-12-26 13:00:00,50.99,51.03,50.87,50.87,13893.0,44.0956,44.1302,43.9919,43.9919,13893.0
2018-12-26 13:05:00,50.87,50.91,50.81,50.84,12790.0,43.9919,44.0265,43.94,43.9659,12790.0
2018-12-26 13:10:00,50.89,50.91,50.77,50.8,7389.0,44.0092,44.0265,43.9054,43.9313,7389.0
2018-12-26 13:15:00,50.77,50.82,50.72,50.73,8973.0,43.9054,43.9486,43.8622,43.8708,8973.0
2018-12-26 13:20:00,50.73,50.84,50.73,50.77,7193.0,43.8708,43.9659,43.8708,43.9054,7193.0
2018-12-26 13:25:00,50.77,50.84,50.74,50.77,7884.0,43.9054,43.9659,43.8794,43.9054,7884.0
2018-12-26 13:30:00,50.79,50.83,50.75,50.78,7590.0,43.9227,43.9573,43.8881,43.914,7590.0
2018-12-26 13:35:00,50.76,50.87,50.74,50.83,6013.0,43.8967,43.9919,43.8794,43.9573,6013.0
2018-12-26 13:40:00,50.88,50.94,50.86,50.94,4045.0,44.0005,44.0524,43.9832,44.0524,4045.0
2018-12-26 13:45:00,50.94,51.03,50.88,50.98,14601.0,44.0524,44.1302,44.0005,44.087,14601.0
2018-12-26 13:50:00,51.0,51.15,50.97,51.15,13965.0,44.1043,44.234,44.0784,44.234,13965.0
2018-12-26 13:55:00,51.16,51.22,51.08,51.2,10775.0,44.2427,44.2945,44.1735,44.2773,10775.0
2018-12-26 14:00:00,51.23,51.23,51.1,51.14,14535.0,44.3032,44.3032,44.1908,44.2254,14535.0
2018-12-26 14:05:00,51.1,51.14,51.08,51.08,4996.0,44.1908,44.2254,44.1735,44.1735,4996.0
2018-12-26 14:10:00,51.1,51.15,50.97,50.97,8384.0,44.1908,44.234,44.0784,44.0784,8384.0
2018-12-26 14:15:00,51.0,51.02,50.83,50.87,18843.0,44.1043,44.1216,43.9573,43.9919,18843.0
2018-12-26 14:20:00,50.88,50.93,50.76,50.89,8238.0,44.0005,44.0438,43.8967,44.0092,8238.0
2018-12-26 14:25:00,50.88,50.9,50.8,50.85,8063.0,44.0005,44.0178,43.9313,43.9746,8063.0
2018-12-26 14:30:00,50.87,51.0,50.87,50.95,11504.0,43.9919,44.1043,43.9919,44.0611,11504.0
2018-12-26 14:35:00,50.95,50.96,50.89,50.94,4821.0,44.0611,44.0697,44.0092,44.0524,4821.0
2018-12-26 14:40:00,50.95,50.99,50.87,50.96,17354.0,44.0611,44.0956,43.9919,44.0697,17354.0
2018-12-26 14:45:00,50.95,50.99,50.89,50.91,7791.0,44.0611,44.0956,44.0092,44.0265,7791.0
2018-12-26 14:50:00,50.91,51.01,50.91,50.96,10190.0,44.0265,44.1129,44.0265,44.0697,10190.0
2018-12-26 14:55:00,50.94,51.12,50.91,51.12,13280.0,44.0524,44.2081,44.0265,44.2081,13280.0
2018-12-26 15:00:00,51.11,51.12,50.99,51.08,11022.0,44.1994,44.2081,44.0956,44.1735,11022.0
2018-12-26 15:05:00,51.08,51.28,51.08,51.22,11052.0,44.1735,44.3464,44.1735,44.2945,11052.0
2018-12-26 15:10:00,51.21,51.35,51.21,51.33,8006.0,44.2859,44.407,44.2859,44.3897,8006.0
2018-12-26 15:15:00,51.37,51.45,51.32,51.37,20272.0,44.4243,44.4934,44.381,44.4243,20272.0
2018-12-26 15:20:00,51.38,51.59,51.38,51.58,15966.0,44.4329,44.6145,44.4329,44.6059,15966.0
2018-12-26 15:25:00,51.59,51.66,51.54,51.64,15679.0,44.6145,44.6751,44.5713,44.6578,15679.0
2018-12-26 15:30:00,51.65,51.76,51.58,51.71,21793.0,44.6664,44.7615,44.6059,44.7183,21793.0
2018-12-26 15:35:00,51.72,51.89,51.69,51.87,30366.0,44.7269,44.874,44.701,44.8567,30366.0
2018-12-26 15:40:00,51.85,51.97,51.79,51.96,34102.0,44.8394,44.9431,44.7875,44.9345,34102.0
2018-12-26 15:45:00,51.96,52.03,51.86,51.91,44793.0,44.9345,44.995,44.848,44.8913,44793.0
2018-12-26 15:50:00,51.91,52.11,51.87,52.11,57764.0,44.8913,45.0642,44.8567,45.0642,57764.0
2018-12-26 15:55:00,52.12,52.33,52.09,52.3,179478.0,45.0729,45.2545,45.0469,45.2285,179478.0
2018-12-27 09:30:00,51.59,51.73,51.37,51.65,57432.0,44.6145,44.7356,44.4243,44.6664,57432.0
2018-12-27 09:35:00,51.73,51.91,51.63,51.68,19635.0,44.7356,44.8913,44.6491,44.6924,19635.0
2018-12-27 09:40:00,51.7,51.7,51.34,51.48,19458.0,44.7096,44.7096,44.3983,44.5194,19458.0
2018-12-27 09:45:00,51.41,51.49,51.31,51.36,11115.0,44.4589,44.528,44.3724,44.4156,11115.0
2018-12-27 09:50:00,51.41,51.43,51.27,51.32,11765.0,44.4589,44.4762,44.3378,44.381,11765.0
2018-12-27 09:55:00,51.32,51.75,51.32,51.7,12819.0,44.381,44.7529,44.381,44.7096,12819.0
2018-12-27 10:00:00,51.63,51.78,51.51,51.66,5753.0,44.6491,44.7788,44.5453,44.6751,5753.0
2018-12-27 10:05:00,51.69,51.71,51.32,51.32,6978.0,44.701,44.7183,44.381,44.381,6978.0
2018-12-27 10:10:00,51.39,51.48,51.33,51.41,14451.0,44.4416,44.5194,44.3897,44.4589,14451.0
2018-12-27 10:15:00,51.44,51.65,51.4,51.55,9227.0,44.4848,44.6664,44.4502,44.5799,9227.0
2018-12-27 10:20:00,51.5,51.64,51.46,51.54,7665.0,44.5367,44.6578,44.5021,44.5713,7665.0
2018-12-27 10:25:00,51.56,51.6,51.47,51.47,15590.0,44.5886,44.6232,44.5107,44.5107,15590.0
2018-12-27 10:30:00,51.47,51.58,51.38,51.58,20869.0,44.5107,44.6059,44.4329,44.6059,20869.0
2018-12-27 10:35:00,51.6,51.72,51.53,51.59,13837.0,44.6232,44.7269,44.5626,44.6145,13837.0
2018-12-27 10:40:00,51.58,51.69,51.48,51.65,12970.0,44.6059,44.701,44.5194,44.6664,12970.0
2018-12-27 10:45:00,51.64,51.64,51.48,51.48,11338.0,44.6578,44.6578,44.5194,44.5194,11338.0
2018-12-27 10:50:00,51.49,51.51,51.32,51.38,13891.0,44.528,44.5453,44.381,44.4329,13891.0
2018-12-27 10:55:00,51.33,51.41,51.32,51.37,3389.0,44.3897,44.4589,44.381,44.4243,3389.0
2018-12-27 11:00:00,51.39,51.41,51.05,51.09,22777.0,44.4416,44.4589,44.1475,44.1821,22777.0
2018-12-27 11:05:00,51.12,51.17,51.0,51.17,13195.0,44.2081,44.2513,44.1043,44.2513,13195.0
2018-12-27 11:10:00,51.13,51.21,51.06,51.1,18467.0,44.2167,44.2859,44.1562,44.1908,18467.0
2018-12-27 11:15:00,51.14,51.44,51.1,51.44,21460.0,44.2254,44.4848,44.1908,44.4848,21460.0
2018-12-27 11:20:00,51.42,51.52,51.37,51.5,10977.0,44.4675,44.554,44.4243,44.5367,10977.0
2018-12-27 11:25:00,51.5,51.65,51.49,51.6,10379.0,44.5367,44.6664,44.528,44.6232,10379.0
2018-12-27 11:30:00,51.63,51.82,51.63,51.65,9216.0,44.6491,44.8134,44.6491,44.6664,9216.0
2018-12-27 11:35:00,51.66,51.82,51.64,51.74,9548.0,44.6751,44.8134,44.6578,44.7442,9548.0
2018-12-27 11:40:00,51.76,51.76,51.55,51.59,18868.0,44.7615,44.7615,44.5799,44.6145,18868.0
2018-12-27 11:45:00,51.58,51.62,51.54,51.61,10077.0,44.6059,44.6405,44.5713,44.6318,10077.0
2018-12-27 11:50:00,51.61,51.7,51.61,51.63,9267.0,44.6318,44.7096,44.6318,44.6491,9267.0
2018-12-27 11:55:00,51.63,51.76,51.6,51.71,13659.0,44.6491,44.7615,44.6232,44.7183,13659.0
2018-12-27 12:00:00,51.69,51.7,51.61,51.62,14059.0,44.701,44.7096,44.6318,44.6405,14059.0
2018-12-27 12:05:00,51.65,51.72,51.61,51.7,10560.0,44.6664,44.7269,44.6318,44.7096,10560.0
2018-12-27 12:10:00,51.69,51.71,51.63,51.64,9742.0,44.701,44.7183,44.6491,44.6578,9742.0
2018-12-27 12:15:00,51.63,51.74,51.63,51.7,10230.0,44.6491,44.7442,44.6491,44.7096,10230.0
2018-12-27 12:20:00,51.7,51.7,51.57,51.62,17164.0,44.7096,44.7096,44.5972,44.6405,17164.0
2018-12-27 12:25:00,51.62,51.63,51.36,51.44,12830.0,44.6405,44.6491,44.4156,44.4848,12830.0
2018-12-27 12:30:00,51.45,51.46,51.23,51.28,9356.0,44.4934,44.5021,44.3032,44.3464,9356.0
2018-12-27 12:35:00,51.33,51.36,51.26,51.3,5999.0,44.3897,44.4156,44.3291,44.3637,5999.0
2018-12-27 12:40:00,51.33,51.37,51.28,51.33,7744.0,44.3897,44.4243,44.3464,44.3897,7744.0
2018-12-27 12:45:00,51.35,51.35,51.26,51.32,9326.0,44.407,44.407,44.3291,44.381,9326.0
2018-12-27 12:50:00,51.29,51.36,51.22,51.36,13239.0,44.3551,44.4156,44.2945,44.4156,13239.0
2018-12-27 12:55:00,51.35,51.35,51.25,51.32,6031.0,44.407,44.407,44.3205,44.381,6031.0
2018-12-27 13:00:00,51.33,51.36,51.27,51.3,6665.0,44.3897,44.4156,44.3378,44.3637,6665.0
2018-12-27 13:05:00,51.33,51.42,51.3,51.36,8399.0,44.3897,44.4675,44.3637,44.4156,8399.0
2018-12-27 13:10:00,51.36,51.38,51.27,51.32,9002.0,44.4156,44.4329,44.3378,44.381,9002.0
2018-12-27 13:15:00,51.33,51.33,51.27,51.3,5406.0,44.3897,44.3897,44.3378,44.3637,5406.0
2018-12-27 13:20:00,51.26,51.26,51.19,51.19,15576.0,44.3291,44.3291,44.2686,44.2686,15576.0
2018-12-27 13:25:00,51.2,51.29,51.16,51.16,8964.0,44.2773,44.3551,44.2427,44.2427,8964.0
2018-12-27 13:30:00,51.17,51.22,51.12,51.21,12185.0,44.2513,44.2945,44.2081,44.2859,12185.0
2018-12-27 13:35:00,51.18,51.18,51.04,51.05,16264.0,44.26,44.26,44.1389,44.1475,16264.0
2018-12-27 13:40:00,51.05,51.05,50.95,50.96,17531.0,44.1475,44.1475,44.0611,44.0697,17531.0
2018-12-27 13:45:00,50.97,50.97,50.78,50.78,21099.0,44.0784,44.0784,43.914,43.914,21099.0
2018-12-27 13:50:00,50.81,50.83,50.74,50.79,11778.0,43.94,43.9573,43.8794,43.9227,11778.0
2018-12-27 13:55:00,50.8,50.82,50.71,50.75,12529.0,43.9313,43.9486,43.8535,43.8881,12529.0
2018-12-27 14:00:00,50.73,50.81,50.68,50.81,15261.0,43.8708,43.94,43.8276,43.94,15261.0
2018-12-27 14:05:00,50.77,50.85,50.69,50.69,19977.0,43.9054,43.9746,43.8362,43.8362,19977.0
2018-12-27 14:10:00,50.71,50.72,50.62,50.65,9394.0,43.8535,43.8622,43.7757,43.8016,9394.0
2018-12-27 14:15:00,50.62,50.64,50.55,50.59,11984.0,43.7757,43.793,43.7151,43.7497,11984.0
2018-12-27 14:20:00,50.57,50.65,50.52,50.56,12976.0,43.7324,43.8016,43.6892,43.7238,12976.0
2018-12-27 14:25:00,50.57,50.67,50.54,50.66,6969.0,43.7324,43.8189,43.7065,43.8103,6969.0
2018-12-27 14:30:00,50.65,50.67,50.55,50.58,11533.0,43.8016,43.8189,43.7151,43.7411,11533.0
2018-12-27 14:35:00,50.59,50.72,50.56,50.71,9641.0,43.7497,43.8622,43.7238,43.8535,9641.0
2018-12-27 14:40:00,50.7,51.05,50.69,51.01,15640.0,43.8449,44.1475,43.8362,44.1129,15640.0
2018-12-27 14:45:00,51.01,51.05,50.83,50.9,8901.0,44.1129,44.1475,43.9573,44.0178,8901.0
2018-12-27 14:50:00,50.88,51.15,50.82,51.08,9573.0,44.0005,44.234,43.9486,44.1735,9573.0
2018-12-27 14:55:00,51.06,51.11,51.0,51.05,8025.0,44.1562,44.1994,44.1043,44.1475,8025.0
2018-12-27 15:00:00,51.08,51.09,50.86,50.92,17302.0,44.1735,44.1821,43.9832,44.0351,17302.0
2018-12-27 15:05:00,50.96,51.05,50.88,51.01,10226.0,44.0697,44.1475,44.0005,44.1129,10226.0
2018-12-27 15:10:00,51.03,51.33,50.97,51.33,21718.0,44.1302,44.3897,44.0784,44.3897,21718.0
2018-12-27 15:15:00,51.28,51.31,51.18,51.22,13280.0,44.3464,44.3724,44.26,44.2945,13280.0
2018-12-27 15:20:00,51.26,51.5,51.25,51.49,18925.0,44.3291,44.5367,44.3205,44.528,18925.0
2018-12-27 15:25:00,51.52,51.74,51.49,51.66,21764.0,44.554,44.7442,44.528,44.6751,21764.0
2018-12-27 15:30:00,51.69,51.78,51.54,51.73,50650.0,44.701,44.7788,44.5713,44.7356,50650.0
2018-12-27 15:35:00,51.72,52.02,51.71,51.92,35122.0,44.7269,44.9864,44.7183,44.8999,35122.0
2018-12-27 15:40:00,51.95,52.32,51.92,52.22,44276.0,44.9258,45.2458,44.8999,45.1593,44276.0
2018-12-27 15:45:00,52.24,52.3,51.99,52.3,78876.0,45.1766,45.2285,44.9604,45.2285,78876.0
2018-12-27 15:50:00,52.27,52.29,51.94,51.99,111823.0,45.2026,45.2199,44.9172,44.9604,111823.0
2018-12-27 15:55:00,51.98,52.47,51.97,52.46,193144.0,44.9518,45.3755,44.9431,45.3669,193144.0
2018-12-28 09:30:00,52.24,52.35,51.9,51.95,58197.0,45.5248,45.6207,45.2285,45.2721,58197.0
2018-12-28 09:35:00,51.98,52.18,51.81,52.18,14352.0,45.2982,45.4725,45.1501,45.4725,14352.0
2018-12-28 09:40:00,52.12,52.45,52.12,52.38,10292.0,45.4202,45.7078,45.4202,45.6468,10292.0
2018-12-28 09:45:00,52.37,52.72,52.36,52.53,26608.0,45.6381,45.9431,45.6294,45.7775,26608.0
2018-12-28 09:50:00,52.58,52.81,52.5,52.8,25148.0,45.8211,46.0215,45.7514,46.0128,25148.0
2018-12-28 09:55:00,52.77,52.8,52.57,52.76,13835.0,45.9867,46.0128,45.8124,45.978,13835.0
2018-12-28 10:00:00,52.72,52.81,52.5,52.51,16007.0,45.9431,46.0215,45.7514,45.7601,16007.0
2018-12-28 10:05:00,52.55,52.69,52.55,52.63,10677.0,45.795,45.917,45.795,45.8647,10677.0
2018-12-28 10:10:00,52.65,52.69,52.46,52.57,11496.0,45.8821,45.917,45.7165,45.8124,11496.0
2018-12-28 10:15:00,52.57,52.65,52.48,52.59,12460.0,45.8124,45.8821,45.734,45.8298,12460.0
2018-12-28 10:20:00,52.62,52.65,52.42,52.46,15983.0,45.856,45.8821,45.6817,45.7165,15983.0
2018-12-28 10:25:00,52.45,52.46,52.24,52.28,21586.0,45.7078,45.7165,45.5248,45.5597,21586.0
2018-12-28 10:30:00,52.22,52.29,52.16,52.17,11148.0,45.5074,45.5684,45.4551,45.4638,11148.0
2018-12-28 10:35:00,52.16,52.17,51.86,51.95,9748.0,45.4551,45.4638,45.1937,45.2721,9748.0
2018-12-28 10:40:00,52.06,52.11,51.97,51.99,7372.0,45.368,45.4115,45.2895,45.307,7372.0
2018-12-28 10:45:00,51.99,52.19,51.98,52.11,10007.0,45.307,45.4812,45.2982,45.4115,10007.0
2018-12-28 10:50:00,52.1,52.24,52.07,52.14,20392.0,45.4028,45.5248,45.3767,45.4377,20392.0
2018-12-28 10:55:00,52.14,52.18,52.05,52.06,10399.0,45.4377,45.4725,45.3592,45.368,10399.0
2018-12-28 11:00:00,52.08,52.1,51.9,51.92,11188.0,45.3854,45.4028,45.2285,45.246,11188.0
2018-12-28 11:05:00,51.95,52.01,51.85,51.99,9593.0,45.2721,45.3244,45.1849,45.307,9593.0
2018-12-28 11:10:00,52.02,52.09,51.95,52.02,10940.0,45.3331,45.3941,45.2721,45.3331,10940.0
2018-12-28 11:15:00,52.0,52.2,51.96,52.07,11124.0,45.3157,45.49,45.2808,45.3767,11124.0
2018-12-28 11:20:00,52.09,52.09,51.92,52.07,22312.0,45.3941,45.3941,45.246,45.3767,22312.0
2018-12-28 11:25:00,52.07,52.14,52.02,52.14,9720.0,45.3767,45.4377,45.3331,45.4377,9720.0
2018-12-28 11:30:00,52.14,52.24,52.1,52.15,12627.0,45.4377,45.5248,45.4028,45.4464,12627.0
2018-12-28 11:35:00,52.15,52.34,52.15,52.34,10294.0,45.4464,45.612,45.4464,45.612,10294.0
2018-12-28 11:40:00,52.32,52.32,52.18,52.23,8623.0,45.5945,45.5945,45.4725,45.5161,8623.0
2018-12-28 11:45:00,52.22,52.23,52.02,52.07,8609.0,45.5074,45.5161,45.3331,45.3767,8609.0
2018-12-28 11:50:00,52.07,52.22,52.03,52.11,8934.0,45.3767,45.5074,45.3418,45.4115,8934.0
2018-12-28 11:55:00,52.11,52.17,52.05,52.17,18631.0,45.4115,45.4638,45.3592,45.4638,18631.0
2018-12-28 12:00:00,52.19,52.29,52.17,52.27,7788.0,45.4812,45.5684,45.4638,45.551,7788.0
2018-12-28 12:05:00,52.28,52.33,52.25,52.25,9177.0,45.5597,45.6032,45.5335,45.5335,9177.0
2018-12-28 12:10:00,52.27,52.37,52.25,52.35,7624.0,45.551,45.6381,45.5335,45.6207,7624.0
2018-12-28 12:15:00,52.34,52.36,52.14,52.17,12618.0,45.612,45.6294,45.4377,45.4638,12618.0
2018-12-28 12:20:00,52.18,52.31,52.18,52.3,37252.0,45.4725,45.5858,45.4725,45.5771,37252.0
2018-12-28 12:25:00,52.29,52.31,52.14,52.2,9352.0,45.5684,45.5858,45.4377,45.49,9352.0
2018-12-28 12:30:00,52.23,52.24,52.14,52.18,11328.0,45.5161,45.5248,45.4377,45.4725,11328.0
2018-12-28 12:35:00,52.19,52.19,52.08,52.12,14188.0,45.4812,45.4812,45.3854,45.4202,14188.0
2018-12-28 12:40:00,52.15,52.24,52.14,52.2,5957.0,45.4464,45.5248,45.4377,45.49,5957.0
2018-12-28 12:45:00,52.2,52.2,52.03,52.05,10765.0,45.49,45.49,45.3418,45.3592,10765.0
2018-12-28 12:50:00,52.05,52.06,51.87,52.03,18972.0,45.3592,45.368,45.2024,45.3418,18972.0
2018-12-28 12:55:00,52.01,52.01,51.85,51.88,10678.0,45.3244,45.3244,45.1849,45.2111,10678.0
2018-12-28 13:00:00,51.89,51.95,51.85,51.91,27092.0,45.2198,45.2721,45.1849,45.2372,27092.0
2018-12-28 13:05:00,51.9,52.0,51.83,52.0,18091.0,45.2285,45.3157,45.1675,45.3157,18091.0
2018-12-28 13:10:00,51.98,52.09,51.95,52.09,10942.0,45.2982,45.3941,45.2721,45.3941,10942.0
2018-12-28 13:15:00,52.09,52.12,51.97,51.97,10797.0,45.3941,45.4202,45.2895,45.2895,10797.0
2018-12-28 13:20:00,51.97,51.97,51.84,51.85,11015.0,45.2895,45.2895,45.1762,45.1849,11015.0
2018-12-28 13:25:00,51.85,51.88,51.83,51.88,7450.0,45.1849,45.2111,45.1675,45.2111,7450.0
2018-12-28 13:30:00,51.9,51.9,51.78,51.86,8013.0,45.2285,45.2285,45.1239,45.1937,8013.0
2018-12-28 13:35:00,51.86,51.87,51.71,51.81,20867.0,45.1937,45.2024,45.0629,45.1501,20867.0
2018-12-28 13:40:00,51.82,51.91,51.82,51.87,7105.0,45.1588,45.2372,45.1588,45.2024,7105.0
2018-12-28 13:45:00,51.85,52.05,51.83,52.03,14601.0,45.1849,45.3592,45.1675,45.3418,14601.0
2018-12-28 13:50:00,52.04,52.15,52.01,52.05,12842.0,45.3505,45.4464,45.3244,45.3592,12842.0
2018-12-28 13:55:00,52.07,52.09,51.99,51.99,25939.0,45.3767,45.3941,45.307,45.307,25939.0
2018-12-28 14:00:00,52.01,52.14,52.01,52.1,25612.0,45.3244,45.4377,45.3244,45.4028,25612.0
2018-12-28 14:05:00,52.12,52.26,52.12,52.22,35048.0,45.4202,45.5422,45.4202,45.5074,35048.0
2018-12-28 14:10:00,52.22,52.33,52.19,52.33,21112.0,45.5074,45.6032,45.4812,45.6032,21112.0
2018-12-28 14:15:00,52.33,52.44,52.28,52.28,10667.0,45.6032,45.6991,45.5597,45.5597,10667.0
2018-12-28 14:20:00,52.28,52.34,52.2,52.3,10609.0,45.5597,45.612,45.49,45.5771,10609.0
2018-12-28 14:25:00,52.28,52.32,52.23,52.23,6732.0,45.5597,45.5945,45.5161,45.5161,6732.0
2018-12-28 14:30:00,52.27,52.39,52.25,52.35,10598.0,45.551,45.6555,45.5335,45.6207,10598.0
2018-12-28 14:35:00,52.39,52.6,52.35,52.6,10958.0,45.6555,45.8385,45.6207,45.8385,10958.0
2018-12-28 14:40:00,52.58,52.69,52.55,52.64,14972.0,45.8211,45.917,45.795,45.8734,14972.0
2018-12-28 14:45:00,52.61,52.61,52.49,52.58,14560.0,45.8473,45.8473,45.7427,45.8211,14560.0
2018-12-28 14:50:00,52.54,52.63,52.53,52.61,17953.0,45.7863,45.8647,45.7775,45.8473,17953.0
2018-12-28 14:55:00,52.6,52.61,52.44,52.51,10667.0,45.8385,45.8473,45.6991,45.7601,10667.0
2018-12-28 15:00:00,52.52,52.55,52.42,52.43,11040.0,45.7688,45.795,45.6817,45.6904,11040.0
2018-12-28 15:05:00,52.4,52.4,52.23,52.32,11815.0,45.6642,45.6642,45.5161,45.5945,11815.0
2018-12-28 15:10:00,52.29,52.29,52.1,52.25,13031.0,45.5684,45.5684,45.4028,45.5335,13031.0
2018-12-28 15:15:00,52.28,52.31,52.05,52.05,9541.0,45.5597,45.5858,45.3592,45.3592,9541.0
2018-12-28 15:20:00,52.05,52.05,51.93,52.0,12181.0,45.3592,45.3592,45.2547,45.3157,12181.0
2018-12-28 15:25:00,51.99,52.03,51.67,51.8,14010.0,45.307,45.3418,45.0281,45.1414,14010.0
2018-12-28 15:30:00,51.79,51.88,51.65,51.85,26865.0,45.1327,45.2111,45.0107,45.1849,26865.0
2018-12-28 15:35:00,51.84,51.96,51.73,51.75,34428.0,45.1762,45.2808,45.0804,45.0978,34428.0
2018-12-28 15:40:00,51.73,51.78,51.57,51.57,98809.0,45.0804,45.1239,44.9409,44.9409,98809.0
2018-12-28 15:45:00,51.58,51.76,51.56,51.73,39367.0,44.9497,45.1065,44.9322,45.0804,39367.0
2018-12-28 15:50:00,51.72,51.84,51.67,51.72,45468.0,45.0717,45.1762,45.0281,45.0717,45468.0
2018-12-28 15:55:00,51.71,51.95,51.71,51.89,105598.0,45.0629,45.2721,45.0629,45.2198,105598.0
2018-12-31 09:30:00,51.95,52.15,51.9,52.15,74876.0,45.2721,45.4464,45.2285,45.4464,74876.0
2018-12-31 09:35:00,52.1,52.23,52.0,52.03,10883.0,45.4028,45.5161,45.3157,45.3418,10883.0
2018-12-31 09:40:00,52.02,52.02,51.75,51.75,9354.0,45.3331,45.3331,45.0978,45.0978,9354.0
2018-12-31 09:45:00,51.71,51.71,51.47,51.5,9450.0,45.0629,45.0629,44.8538,44.8799,9450.0
2018-12-31 09:50:00,51.51,51.59,51.43,51.44,21846.0,44.8887,44.9584,44.8189,44.8277,21846.0
2018-12-31 09:55:00,51.47,51.47,51.18,51.25,9458.0,44.8538,44.8538,44.6011,44.6621,9458.0
2018-12-31 10:00:00,51.32,51.55,51.27,51.51,5164.0,44.7231,44.9235,44.6795,44.8887,5164.0
2018-12-31 10:05:00,51.5,51.54,51.41,51.42,36539.0,44.8799,44.9148,44.8015,44.8102,36539.0
2018-12-31 10:10:00,51.42,51.63,51.42,51.59,20414.0,44.8102,44.9932,44.8102,44.9584,20414.0
2018-12-31 10:15:00,51.55,51.57,51.48,51.53,7785.0,44.9235,44.9409,44.8625,44.9061,7785.0
2018-12-31 10:20:00,51.55,51.59,51.41,51.45,19467.0,44.9235,44.9584,44.8015,44.8364,19467.0
2018-12-31 10:25:00,51.45,51.48,51.32,51.43,12186.0,44.8364,44.8625,44.7231,44.8189,12186.0
2018-12-31 10:30:00,51.4,51.45,51.34,51.44,6177.0,44.7928,44.8364,44.7405,44.8277,6177.0
2018-12-31 10:35:00,51.45,51.52,51.41,51.41,20704.0,44.8364,44.8974,44.8015,44.8015,20704.0
2018-12-31 10:40:00,51.41,51.41,51.31,51.35,6651.0,44.8015,44.8015,44.7144,44.7492,6651.0
2018-12-31 10:45:00,51.37,51.55,51.37,51.44,10053.0,44.7667,44.9235,44.7667,44.8277,10053.0
2018-12-31 10:50:00,51.41,51.42,51.26,51.41,21058.0,44.8015,44.8102,44.6708,44.8015,21058.0
2018-12-31 10:55:00,51.4,51.4,51.22,51.26,6253.0,44.7928,44.7928,44.6359,44.6708,6253.0
2018-12-31 11:00:00,51.27,51.36,51.18,51.36,26521.0,44.6795,44.7579,44.6011,44.7579,26521.0
2018-12-31 11:05:00,51.37,51.42,51.25,51.25,21940.0,44.7667,44.8102,44.6621,44.6621,21940.0
2018-12-31 11:10:00,51.2,51.27,51.18,51.2,4889.0,44.6185,44.6795,44.6011,44.6185,4889.0
2018-12-31 11:15:00,51.18,51.25,51.12,51.22,11573.0,44.6011,44.6621,44.5488,44.6359,11573.0
2018-12-31 11:20:00,51.24,51.3,51.21,51.3,11990.0,44.6534,44.7056,44.6272,44.7056,11990.0
2018-12-31 11:25:00,51.29,51.57,51.29,51.54,9306.0,44.6969,44.9409,44.6969,44.9148,9306.0
2018-12-31 11:30:00,51.54,51.56,51.3,51.37,11549.0,44.9148,44.9322,44.7056,44.7667,11549.0
2018-12-31 11:35:00,51.4,51.61,51.35,51.48,5308.0,44.7928,44.9758,44.7492,44.8625,5308.0
2018-12-31 11:40:00,51.46,51.47,51.27,51.27,8346.0,44.8451,44.8538,44.6795,44.6795,8346.0
2018-12-31 11:45:00,51.3,51.48,51.28,51.48,4678.0,44.7056,44.8625,44.6882,44.8625,4678.0
2018-12-31 11:50:00,51.53,51.53,51.34,51.37,8586.0,44.9061,44.9061,44.7405,44.7667,8586.0
2018-12-31 11:55:00,51.36,51.5,51.34,51.47,11419.0,44.7579,44.8799,44.7405,44.8538,11419.0
2018-12-31 12:00:00,51.45,51.49,51.42,51.42,7595.0,44.8364,44.8712,44.8102,44.8102,7595.0
2018-12-31 12:05:00,51.42,51.45,51.39,51.45,7990.0,44.8102,44.8364,44.7841,44.8364,7990.0
2018-12-31 12:10:00,51.44,51.58,51.35,51.52,9681.0,44.8277,44.9497,44.7492,44.8974,9681.0
2018-12-31 12:15:00,51.54,51.56,51.42,51.44,4939.0,44.9148,44.9322,44.8102,44.8277,4939.0
2018-12-31 12:20:00,51.45,51.52,51.45,51.49,6496.0,44.8364,44.8974,44.8364,44.8712,6496.0
2018-12-31 12:25:00,51.48,51.51,51.39,51.47,6448.0,44.8625,44.8887,44.7841,44.8538,6448.0
2018-12-31 12:30:00,51.48,51.56,51.32,51.38,50519.0,44.8625,44.9322,44.7231,44.7754,50519.0
2018-12-31 12:35:00,51.4,51.46,51.36,51.42,18366.0,44.7928,44.8451,44.7579,44.8102,18366.0
2018-12-31 12:40:00,51.43,51.45,51.32,51.4,9360.0,44.8189,44.8364,44.7231,44.7928,9360.0
2018-12-31 12:45:00,51.38,51.42,51.3,51.31,5712.0,44.7754,44.8102,44.7056,44.7144,5712.0
2018-12-31 12:50:00,51.29,51.29,51.2,51.23,7836.0,44.6969,44.6969,44.6185,44.6446,7836.0
2018-12-31 12:55:00,51.22,51.26,51.2,51.23,9299.0,44.6359,44.6708,44.6185,44.6446,9299.0
2018-12-31 13:00:00,51.27,51.3,51.18,51.2,4957.0,44.6795,44.7056,44.6011,44.6185,4957.0
2018-12-31 13:05:00,51.22,51.27,51.19,51.2,6050.0,44.6359,44.6795,44.6098,44.6185,6050.0
2018-12-31 13:10:00,51.18,51.28,51.17,51.25,8834.0,44.6011,44.6882,44.5924,44.6621,8834.0
2018-12-31 13:15:00,51.27,51.37,51.26,51.33,14533.0,44.6795,44.7667,44.6708,44.7318,14533.0
2018-12-31 13:20:00,51.34,51.34,51.21,51.28,12094.0,44.7405,44.7405,44.6272,44.6882,12094.0
2018-12-31 13:25:00,51.26,51.33,51.19,51.33,13192.0,44.6708,44.7318,44.6098,44.7318,13192.0
2018-12-31 13:30:00,51.31,51.31,51.25,51.29,4763.0,44.7144,44.7144,44.6621,44.6969,4763.0
2018-12-31 13:35:00,51.26,51.3,51.24,51.25,9984.0,44.6708,44.7056,44.6534,44.6621,9984.0
2018-12-31 13:40:00,51.25,51.27,51.2,51.22,12725.0,44.6621,44.6795,44.6185,44.6359,12725.0
2018-12-31 13:45:00,51.23,51.28,51.21,51.26,9378.0,44.6446,44.6882,44.6272,44.6708,9378.0
2018-12-31 13:50:00,51.26,51.27,51.13,51.16,9861.0,44.6708,44.6795,44.5575,44.5836,9861.0
2018-12-31 13:55:00,51.15,51.22,51.1,51.12,8126.0,44.5749,44.6359,44.5314,44.5488,8126.0
2018-12-31 14:00:00,51.12,51.13,51.03,51.07,12032.0,44.5488,44.5575,44.4704,44.5052,12032.0
2018-12-31 14:05:00,51.07,51.15,51.06,51.14,7420.0,44.5052,44.5749,44.4965,44.5662,7420.0
2018-12-31 14:10:00,51.13,51.2,51.11,51.12,10329.0,44.5575,44.6185,44.5401,44.5488,10329.0
2018-12-31 14:15:00,51.11,51.17,51.08,51.16,12850.0,44.5401,44.5924,44.5139,44.5836,12850.0
2018-12-31 14:20:00,51.16,51.18,51.02,51.12,12258.0,44.5836,44.6011,44.4616,44.5488,12258.0
2018-12-31 14:25:00,51.1,51.16,51.07,51.1,5083.0,44.5314,44.5836,44.5052,44.5314,5083.0
2018-12-31 14:30:00,51.09,51.12,51.05,51.06,10457.0,44.5226,44.5488,44.4878,44.4965,10457.0
2018-12-31 14:35:00,51.05,51.11,51.02,51.08,10579.0,44.4878,44.5401,44.4616,44.5139,10579.0
2018-12-31 14:40:00,51.07,51.16,51.06,51.16,12526.0,44.5052,44.5836,44.4965,44.5836,12526.0
2018-12-31 14:45:00,51.15,51.2,51.11,51.18,12767.0,44.5749,44.6185,44.5401,44.6011,12767.0
2018-12-31 14:50:00,51.18,51.34,51.18,51.29,9314.0,44.6011,44.7405,44.6011,44.6969,9314.0
2018-12-31 14:55:00,51.28,51.31,51.21,51.24,10019.0,44.6882,44.7144,44.6272,44.6534,10019.0
2018-12-31 15:00:00,51.23,51.35,51.23,51.27,9904.0,44.6446,44.7492,44.6446,44.6795,9904.0
2018-12-31 15:05:00,51.29,51.34,51.23,51.23,10695.0,44.6969,44.7405,44.6446,44.6446,10695.0
2018-12-31 15:10:00,51.22,51.31,51.22,51.27,7685.0,44.6359,44.7144,44.6359,44.6795,7685.0
2018-12-31 15:15:00,51.26,51.32,51.22,51.32,12607.0,44.6708,44.7231,44.6359,44.7231,12607.0
2018-12-31 15:20:00,51.33,51.39,51.21,51.24,15020.0,44.7318,44.7841,44.6272,44.6534,15020.0
2018-12-31 15:25:00,51.24,51.39,51.24,51.35,12935.0,44.6534,44.7841,44.6534,44.7492,12935.0
2018-12-31 15:30:00,51.36,51.57,51.36,51.49,17472.0,44.7579,44.9409,44.7579,44.8712,17472.0
2018-12-31 15:35:00,51.5,51.57,51.46,51.57,22758.0,44.8799,44.9409,44.8451,44.9409,22758.0
2018-12-31 15:40:00,51.57,51.71,51.55,51.68,26854.0,44.9409,45.0629,44.9235,45.0368,26854.0
2018-12-31 15:45:00,51.69,51.76,51.58,51.61,45427.0,45.0455,45.1065,44.9497,44.9758,45427.0
2018-12-31 15:50:00,51.62,51.67,51.49,51.5,34606.0,44.9845,45.0281,44.8712,44.8799,34606.0
2018-12-31 15:55:00,51.51,51.81,51.43,51.81,149975.0,44.8887,45.1501,44.8189,45.1501,149975.0
2019-01-02 09:30:00,50.87,50.99,50.67,50.89,29830.0,44.3309,44.4355,44.1566,44.3484,29830.0
2019-01-02 09:35:00,50.81,50.94,50.67,50.79,12821.0,44.2786,44.3919,44.1566,44.2612,12821.0
2019-01-02 09:40:00,50.69,51.02,50.63,51.02,8633.0,44.1741,44.4616,44.1218,44.4616,8633.0
2019-01-02 09:45:00,51.09,51.09,50.84,51.03,5064.0,44.5226,44.5226,44.3048,44.4704,5064.0
2019-01-02 09:50:00,51.03,51.09,51.01,51.09,3829.0,44.4704,44.5226,44.4529,44.5226,3829.0
2019-01-02 09:55:00,51.1,51.3,51.05,51.28,9725.0,44.5314,44.7056,44.4878,44.6882,9725.0
2019-01-02 10:00:00,51.31,51.44,51.21,51.44,9919.0,44.7144,44.8277,44.6272,44.8277,9919.0
2019-01-02 10:05:00,51.43,51.62,51.43,51.6,9269.0,44.8189,44.9845,44.8189,44.9671,9269.0
2019-01-02 10:10:00,51.6,51.75,51.56,51.58,6165.0,44.9671,45.0978,44.9322,44.9497,6165.0
2019-01-02 10:15:00,51.62,51.7,51.6,51.68,4536.0,44.9845,45.0542,44.9671,45.0368,4536.0
2019-01-02 10:20:00,51.69,51.71,51.61,51.69,2670.0,45.0455,45.0629,44.9758,45.0455,2670.0
2019-01-02 10:25:00,51.71,51.84,51.68,51.73,5774.0,45.0629,45.1762,45.0368,45.0804,5774.0
2019-01-02 10:30:00,51.65,51.66,51.57,51.61,2597.0,45.0107,45.0194,44.9409,44.9758,2597.0
2019-01-02 10:35:00,51.66,51.68,51.6,51.61,5048.0,45.0194,45.0368,44.9671,44.9758,5048.0
2019-01-02 10:40:00,51.78,51.83,51.71,51.8,5289.0,45.1239,45.1675,45.0629,45.1414,5289.0
2019-01-02 10:45:00,51.83,51.99,51.81,51.91,20599.0,45.1675,45.307,45.1501,45.2372,20599.0
2019-01-02 10:50:00,51.85,52.05,51.84,51.97,7315.0,45.1849,45.3592,45.1762,45.2895,7315.0
2019-01-02 10:55:00,51.92,52.07,51.9,51.97,11323.0,45.246,45.3767,45.2285,45.2895,11323.0
2019-01-02 11:00:00,51.97,52.01,51.85,52.0,3882.0,45.2895,45.3244,45.1849,45.3157,3882.0
2019-01-02 11:05:00,52.06,52.17,52.05,52.17,8864.0,45.368,45.4638,45.3592,45.4638,8864.0
2019-01-02 11:10:00,52.16,52.31,52.13,52.31,8669.0,45.4551,45.5858,45.429,45.5858,8669.0
2019-01-02 11:15:00,52.34,52.43,52.21,52.43,10001.0,45.612,45.6904,45.4987,45.6904,10001.0
2019-01-02 11:20:00,52.39,52.45,52.27,52.29,11875.0,45.6555,45.7078,45.551,45.5684,11875.0
2019-01-02 11:25:00,52.29,52.36,52.14,52.14,9629.0,45.5684,45.6294,45.4377,45.4377,9629.0
2019-01-02 11:30:00,52.21,52.21,52.06,52.15,7500.0,45.4987,45.4987,45.368,45.4464,7500.0
2019-01-02 11:35:00,52.17,52.19,52.07,52.12,9616.0,45.4638,45.4812,45.3767,45.4202,9616.0
2019-01-02 11:40:00,52.09,52.36,52.07,52.3,6244.0,45.3941,45.6294,45.3767,45.5771,6244.0
2019-01-02 11:45:00,52.34,52.36,52.18,52.26,7748.0,45.612,45.6294,45.4725,45.5422,7748.0
2019-01-02 11:50:00,52.24,52.25,52.11,52.13,6795.0,45.5248,45.5335,45.4115,45.429,6795.0
2019-01-02 11:55:00,52.14,52.25,52.08,52.08,9453.0,45.4377,45.5335,45.3854,45.3854,9453.0
2019-01-02 12:00:00,52.08,52.12,52.0,52.0,10911.0,45.3854,45.4202,45.3157,45.3157,10911.0
2019-01-02 12:05:00,52.0,52.14,52.0,52.06,10656.0,45.3157,45.4377,45.3157,45.368,10656.0
2019-01-02 12:10:00,52.05,52.07,51.96,52.0,9665.0,45.3592,45.3767,45.2808,45.3157,9665.0
2019-01-02 12:15:00,52.02,52.02,51.78,51.78,10795.0,45.3331,45.3331,45.1239,45.1239,10795.0
2019-01-02 12:20:00,51.77,51.79,51.67,51.77,8315.0,45.1152,45.1327,45.0281,45.1152,8315.0
2019-01-02 12:25:00,51.77,51.9,51.74,51.86,17544.0,45.1152,45.2285,45.0891,45.1937,17544.0
2019-01-02 12:30:00,51.84,51.93,51.79,51.92,5663.0,45.1762,45.2547,45.1327,45.246,5663.0
2019-01-02 12:35:00,51.9,52.04,51.89,51.99,16045.0,45.2285,45.3505,45.2198,45.307,16045.0
2019-01-02 12:40:00,51.99,52.02,51.93,51.99,8206.0,45.307,45.3331,45.2547,45.307,8206.0
2019-01-02 12:45:00,51.99,52.04,51.87,51.87,6525.0,45.307,45.3505,45.2024,45.2024,6525.0
2019-01-02 12:50:00,51.89,51.93,51.84,51.84,7800.0,45.2198,45.2547,45.1762,45.1762,7800.0
2019-01-02 12:55:00,51.85,51.98,51.83,51.9,5589.0,45.1849,45.2982,45.1675,45.2285,5589.0
2019-01-02 13:00:00,51.91,52.03,51.91,52.0,11425.0,45.2372,45.3418,45.2372,45.3157,11425.0
2019-01-02 13:05:00,52.03,52.11,52.0,52.07,11385.0,45.3418,45.4115,45.3157,45.3767,11385.0
2019-01-02 13:10:00,52.08,52.08,51.96,51.96,8817.0,45.3854,45.3854,45.2808,45.2808,8817.0
2019-01-02 13:15:00,51.95,51.96,51.88,51.96,7171.0,45.2721,45.2808,45.2111,45.2808,7171.0
2019-01-02 13:20:00,51.92,51.97,51.91,51.94,7615.0,45.246,45.2895,45.2372,45.2634,7615.0
2019-01-02 13:25:00,51.93,52.02,51.87,52.0,6390.0,45.2547,45.3331,45.2024,45.3157,6390.0
2019-01-02 13:30:00,52.0,52.07,51.97,52.04,10856.0,45.3157,45.3767,45.2895,45.3505,10856.0
2019-01-02 13:35:00,52.03,52.03,51.95,51.98,10879.0,45.3418,45.3418,45.2721,45.2982,10879.0
2019-01-02 13:40:00,51.99,52.03,51.95,52.02,6858.0,45.307,45.3418,45.2721,45.3331,6858.0
2019-01-02 13:45:00,52.03,52.09,52.0,52.07,3850.0,45.3418,45.3941,45.3157,45.3767,3850.0
2019-01-02 13:50:00,52.07,52.08,51.98,52.07,8928.0,45.3767,45.3854,45.2982,45.3767,8928.0
2019-01-02 13:55:00,52.09,52.24,52.08,52.22,9964.0,45.3941,45.5248,45.3854,45.5074,9964.0
2019-01-02 14:00:00,52.25,52.25,52.08,52.17,6907.0,45.5335,45.5335,45.3854,45.4638,6907.0
2019-01-02 14:05:00,52.18,52.21,52.04,52.05,11255.0,45.4725,45.4987,45.3505,45.3592,11255.0
2019-01-02 14:10:00,52.06,52.07,51.91,51.99,8931.0,45.368,45.3767,45.2372,45.307,8931.0
2019-01-02 14:15:00,51.98,52.05,51.95,52.0,5601.0,45.2982,45.3592,45.2721,45.3157,5601.0
2019-01-02 14:20:00,52.0,52.12,51.94,52.12,7388.0,45.3157,45.4202,45.2634,45.4202,7388.0
2019-01-02 14:25:00,52.13,52.13,52.03,52.04,9916.0,45.429,45.429,45.3418,45.3505,9916.0
2019-01-02 14:30:00,52.05,52.19,52.05,52.15,10503.0,45.3592,45.4812,45.3592,45.4464,10503.0
2019-01-02 14:35:00,52.15,52.16,52.07,52.13,7378.0,45.4464,45.4551,45.3767,45.429,7378.0
2019-01-02 14:40:00,52.14,52.15,52.07,52.12,33092.0,45.4377,45.4464,45.3767,45.4202,33092.0
2019-01-02 14:45:00,52.12,52.17,52.08,52.17,9469.0,45.4202,45.4638,45.3854,45.4638,9469.0
2019-01-02 14:50:00,52.16,52.17,52.1,52.13,8971.0,45.4551,45.4638,45.4028,45.429,8971.0
2019-01-02 14:55:00,52.14,52.14,52.06,52.07,14703.0,45.4377,45.4377,45.368,45.3767,14703.0
2019-01-02 15:00:00,52.07,52.19,52.04,52.07,21948.0,45.3767,45.4812,45.3505,45.3767,21948.0
2019-01-02 15:05:00,52.07,52.07,52.01,52.04,10690.0,45.3767,45.3767,45.3244,45.3505,10690.0
2019-01-02 15:10:00,52.02,52.09,51.97,52.09,11581.0,45.3331,45.3941,45.2895,45.3941,11581.0
2019-01-02 15:15:00,52.07,52.07,51.94,51.97,15258.0,45.3767,45.3767,45.2634,45.2895,15258.0
2019-01-02 15:20:00,51.99,52.07,51.95,52.02,36885.0,45.307,45.3767,45.2721,45.3331,36885.0
2019-01-02 15:25:00,52.02,52.12,51.99,52.05,29519.0,45.3331,45.4202,45.307,45.3592,29519.0
2019-01-02 15:30:00,52.06,52.06,51.97,51.99,29621.0,45.368,45.368,45.2895,45.307,29621.0
2019-01-02 15:35:00,51.99,52.12,51.99,51.99,18317.0,45.307,45.4202,45.307,45.307,18317.0
2019-01-02 15:40:00,51.99,52.04,51.94,51.97,29928.0,45.307,45.3505,45.2634,45.2895,29928.0
2019-01-02 15:45:00,51.94,52.09,51.93,52.02,24414.0,45.2634,45.3941,45.2547,45.3331,24414.0
2019-01-02 15:50:00,52.03,52.09,52.02,52.07,30277.0,45.3418,45.3941,45.3331,45.3767,30277.0
2019-01-02 15:55:00,52.06,52.26,52.06,52.18,83299.0,45.368,45.5422,45.368,45.4725,83299.0
2019-01-03 09:30:00,51.76,52.38,51.68,52.2,79358.0,45.1065,45.6468,45.0368,45.49,79358.0
2019-01-03 09:35:00,52.2,52.2,51.77,52.0,13292.0,45.49,45.49,45.1152,45.3157,13292.0
2019-01-03 09:40:00,51.88,52.03,51.8,51.81,23137.0,45.2111,45.3418,45.1414,45.1501,23137.0
2019-01-03 09:45:00,51.78,51.95,51.69,51.8,15285.0,45.1239,45.2721,45.0455,45.1414,15285.0
2019-01-03 09:50:00,51.8,51.96,51.77,51.93,12711.0,45.1414,45.2808,45.1152,45.2547,12711.0
2019-01-03 09:55:00,51.93,52.08,51.85,52.01,16029.0,45.2547,45.3854,45.1849,45.3244,16029.0
2019-01-03 10:00:00,52.0,52.0,51.42,51.48,38384.0,45.3157,45.3157,44.8102,44.8625,38384.0
2019-01-03 10:05:00,51.48,51.52,51.27,51.3,28347.0,44.8625,44.8974,44.6795,44.7056,28347.0
2019-01-03 10:10:00,51.31,51.31,51.02,51.08,21455.0,44.7144,44.7144,44.4616,44.5139,21455.0
2019-01-03 10:15:00,51.04,51.17,50.93,51.15,18072.0,44.4791,44.5924,44.3832,44.5749,18072.0
2019-01-03 10:20:00,51.15,51.37,51.07,51.36,17007.0,44.5749,44.7667,44.5052,44.7579,17007.0
2019-01-03 10:25:00,51.33,51.36,51.22,51.24,10076.0,44.7318,44.7579,44.6359,44.6534,10076.0
2019-01-03 10:30:00,51.23,51.23,51.01,51.1,25850.0,44.6446,44.6446,44.4529,44.5314,25850.0
2019-01-03 10:35:00,51.12,51.26,50.91,51.0,72063.0,44.5488,44.6708,44.3658,44.4442,72063.0
2019-01-03 10:40:00,51.02,51.15,51.0,51.04,16275.0,44.4616,44.5749,44.4442,44.4791,16275.0
2019-01-03 10:45:00,51.07,51.16,50.94,50.97,38134.0,44.5052,44.5836,44.3919,44.4181,38134.0
2019-01-03 10:50:00,50.96,51.14,50.94,51.08,14144.0,44.4094,44.5662,44.3919,44.5139,14144.0
2019-01-03 10:55:00,51.06,51.25,51.04,51.25,10549.0,44.4965,44.6621,44.4791,44.6621,10549.0
2019-01-03 11:00:00,51.24,51.41,51.24,51.34,30241.0,44.6534,44.8015,44.6534,44.7405,30241.0
2019-01-03 11:05:00,51.31,51.38,51.24,51.29,23396.0,44.7144,44.7754,44.6534,44.6969,23396.0
2019-01-03 11:10:00,51.3,51.5,51.3,51.48,30474.0,44.7056,44.8799,44.7056,44.8625,30474.0
2019-01-03 11:15:00,51.5,51.64,51.48,51.54,10013.0,44.8799,45.0019,44.8625,44.9148,10013.0
2019-01-03 11:20:00,51.53,51.68,51.49,51.59,19662.0,44.9061,45.0368,44.8712,44.9584,19662.0
2019-01-03 11:25:00,51.6,51.6,51.36,51.36,21333.0,44.9671,44.9671,44.7579,44.7579,21333.0
2019-01-03 11:30:00,51.39,51.47,51.32,51.32,11968.0,44.7841,44.8538,44.7231,44.7231,11968.0
2019-01-03 11:35:00,51.35,51.72,51.35,51.69,11912.0,44.7492,45.0717,44.7492,45.0455,11912.0
2019-01-03 11:40:00,51.72,51.98,51.7,51.93,9366.0,45.0717,45.2982,45.0542,45.2547,9366.0
2019-01-03 11:45:00,51.91,51.98,51.79,51.89,8642.0,45.2372,45.2982,45.1327,45.2198,8642.0
2019-01-03 11:50:00,51.94,51.98,51.81,51.81,8697.0,45.2634,45.2982,45.1501,45.1501,8697.0
2019-01-03 11:55:00,51.8,51.93,51.77,51.83,7113.0,45.1414,45.2547,45.1152,45.1675,7113.0
2019-01-03 12:00:00,51.8,51.89,51.72,51.76,11544.0,45.1414,45.2198,45.0717,45.1065,11544.0
2019-01-03 12:05:00,51.75,51.78,51.7,51.72,12948.0,45.0978,45.1239,45.0542,45.0717,12948.0
2019-01-03 12:10:00,51.72,51.86,51.7,51.84,8396.0,45.0717,45.1937,45.0542,45.1762,8396.0
2019-01-03 12:15:00,51.84,51.88,51.7,51.74,6341.0,45.1762,45.2111,45.0542,45.0891,6341.0
2019-01-03 12:20:00,51.78,51.86,51.75,51.8,9173.0,45.1239,45.1937,45.0978,45.1414,9173.0
2019-01-03 12:25:00,51.81,51.83,51.65,51.71,8518.0,45.1501,45.1675,45.0107,45.0629,8518.0
2019-01-03 12:30:00,51.7,51.84,51.7,51.84,9780.0,45.0542,45.1762,45.0542,45.1762,9780.0
2019-01-03 12:35:00,51.82,51.85,51.62,51.65,11903.0,45.1588,45.1849,44.9845,45.0107,11903.0
2019-01-03 12:40:00,51.69,51.79,51.66,51.73,6482.0,45.0455,45.1327,45.0194,45.0804,6482.0
2019-01-03 12:45:00,51.75,51.87,51.75,51.82,5992.0,45.0978,45.2024,45.0978,45.1588,5992.0
2019-01-03 12:50:00,51.81,51.9,51.77,51.89,7146.0,45.1501,45.2285,45.1152,45.2198,7146.0
2019-01-03 12:55:00,51.9,51.95,51.79,51.91,18895.0,45.2285,45.2721,45.1327,45.2372,18895.0
2019-01-03 13:00:00,51.85,51.89,51.73,51.75,10687.0,45.1849,45.2198,45.0804,45.0978,10687.0
2019-01-03 13:05:00,51.75,51.8,51.62,51.66,8847.0,45.0978,45.1414,44.9845,45.0194,8847.0
2019-01-03 13:10:00,51.65,51.74,51.61,51.74,8193.0,45.0107,45.0891,44.9758,45.0891,8193.0
2019-01-03 13:15:00,51.73,51.73,51.38,51.4,14668.0,45.0804,45.0804,44.7754,44.7928,14668.0
2019-01-03 13:20:00,51.4,51.49,51.36,51.37,13405.0,44.7928,44.8712,44.7579,44.7667,13405.0
2019-01-03 13:25:00,51.39,51.47,51.37,51.46,11669.0,44.7841,44.8538,44.7667,44.8451,11669.0
2019-01-03 13:30:00,51.46,51.49,51.42,51.47,15306.0,44.8451,44.8712,44.8102,44.8538,15306.0
2019-01-03 13:35:00,51.44,51.58,51.38,51.58,12674.0,44.8277,44.9497,44.7754,44.9497,12674.0
2019-01-03 13:40:00,51.57,51.67,51.57,51.64,8557.0,44.9409,45.0281,44.9409,45.0019,8557.0
2019-01-03 13:45:00,51.64,51.65,51.48,51.49,13770.0,45.0019,45.0107,44.8625,44.8712,13770.0
2019-01-03 13:50:00,51.49,51.52,51.4,51.41,12410.0,44.8712,44.8974,44.7928,44.8015,12410.0
2019-01-03 13:55:00,51.43,51.44,51.38,51.39,7587.0,44.8189,44.8277,44.7754,44.7841,7587.0
2019-01-03 14:00:00,51.4,51.47,51.36,51.42,38801.0,44.7928,44.8538,44.7579,44.8102,38801.0
2019-01-03 14:05:00,51.41,51.52,51.4,51.5,15505.0,44.8015,44.8974,44.7928,44.8799,15505.0
2019-01-03 14:10:00,51.51,51.57,51.38,51.4,59342.0,44.8887,44.9409,44.7754,44.7928,59342.0
2019-01-03 14:15:00,51.38,51.47,51.3,51.44,20021.0,44.7754,44.8538,44.7056,44.8277,20021.0
2019-01-03 14:20:00,51.42,51.44,51.33,51.37,9976.0,44.8102,44.8277,44.7318,44.7667,9976.0
2019-01-03 14:25:00,51.37,51.64,51.33,51.64,18203.0,44.7667,45.0019,44.7318,45.0019,18203.0
2019-01-03 14:30:00,51.64,51.73,51.61,51.68,12787.0,45.0019,45.0804,44.9758,45.0368,12787.0
2019-01-03 14:35:00,51.68,51.69,51.53,51.69,15269.0,45.0368,45.0455,44.9061,45.0455,15269.0
2019-01-03 14:40:00,51.68,51.68,51.54,51.56,13822.0,45.0368,45.0368,44.9148,44.9322,13822.0
2019-01-03 14:45:00,51.54,51.55,51.4,51.41,11457.0,44.9148,44.9235,44.7928,44.8015,11457.0
2019-01-03 14:50:00,51.41,51.47,51.35,51.36,10451.0,44.8015,44.8538,44.7492,44.7579,10451.0
2019-01-03 14:55:00,51.36,51.38,51.21,51.36,9792.0,44.7579,44.7754,44.6272,44.7579,9792.0
2019-01-03 15:00:00,51.34,51.39,51.27,51.28,9191.0,44.7405,44.7841,44.6795,44.6882,9191.0
2019-01-03 15:05:00,51.29,51.34,51.24,51.29,11146.0,44.6969,44.7405,44.6534,44.6969,11146.0
2019-01-03 15:10:00,51.28,51.32,51.17,51.19,11822.0,44.6882,44.7231,44.5924,44.6098,11822.0
2019-01-03 15:15:00,51.18,51.34,51.17,51.32,10278.0,44.6011,44.7405,44.5924,44.7231,10278.0
2019-01-03 15:20:00,51.33,51.38,51.28,51.29,12839.0,44.7318,44.7754,44.6882,44.6969,12839.0
2019-01-03 15:25:00,51.27,51.4,51.26,51.37,18597.0,44.6795,44.7928,44.6708,44.7667,18597.0
2019-01-03 15:30:00,51.35,51.52,51.31,51.47,20723.0,44.7492,44.8974,44.7144,44.8538,20723.0
2019-01-03 15:35:00,51.48,51.51,51.28,51.29,30724.0,44.8625,44.8887,44.6882,44.6969,30724.0
2019-01-03 15:40:00,51.28,51.31,51.21,51.24,38858.0,44.6882,44.7144,44.6272,44.6534,38858.0
2019-01-03 15:45:00,51.23,51.31,51.18,51.26,44589.0,44.6446,44.7144,44.6011,44.6708,44589.0
2019-01-03 15:50:00,51.27,51.36,51.16,51.24,55833.0,44.6795,44.7579,44.5836,44.6534,55833.0
2019-01-03 15:55:00,51.25,51.39,51.2,51.29,271927.0,44.6621,44.7841,44.6185,44.6969,271927.0
2019-01-04 09:30:00,52.66,52.75,52.05,52.35,83539.0,45.8908,45.9693,45.3592,45.6207,83539.0
2019-01-04 09:35:00,52.34,52.75,52.26,52.57,23307.0,45.612,45.9693,45.5422,45.8124,23307.0
2019-01-04 09:40:00,52.55,52.93,52.45,52.86,14677.0,45.795,46.1261,45.7078,46.0651,14677.0
2019-01-04 09:45:00,52.86,53.03,52.82,53.03,15227.0,46.0651,46.2133,46.0303,46.2133,15227.0
2019-01-04 09:50:00,53.06,53.35,53.01,53.23,25906.0,46.2394,46.4921,46.1958,46.3876,25906.0
2019-01-04 09:55:00,53.23,53.3,53.12,53.19,15475.0,46.3876,46.4486,46.2917,46.3527,15475.0
2019-01-04 10:00:00,53.22,53.38,53.22,53.3,13309.0,46.3788,46.5183,46.3788,46.4486,13309.0
2019-01-04 10:05:00,53.31,53.33,53.11,53.3,18509.0,46.4573,46.4747,46.283,46.4486,18509.0
2019-01-04 10:10:00,53.31,53.41,53.18,53.18,23881.0,46.4573,46.5444,46.344,46.344,23881.0
2019-01-04 10:15:00,53.19,53.27,53.14,53.25,9198.0,46.3527,46.4224,46.3091,46.405,9198.0
2019-01-04 10:20:00,53.21,53.68,53.08,53.62,25158.0,46.3701,46.7797,46.2568,46.7274,25158.0
2019-01-04 10:25:00,53.68,53.85,53.64,53.82,27967.0,46.7797,46.9279,46.7449,46.9017,27967.0
2019-01-04 10:30:00,53.81,53.84,53.55,53.55,22408.0,46.893,46.9191,46.6664,46.6664,22408.0
2019-01-04 10:35:00,53.62,53.85,53.6,53.81,16871.0,46.7274,46.9279,46.71,46.893,16871.0
2019-01-04 10:40:00,53.79,53.84,53.68,53.68,15065.0,46.8756,46.9191,46.7797,46.7797,15065.0
2019-01-04 10:45:00,53.67,53.83,53.62,53.62,19092.0,46.771,46.9104,46.7274,46.7274,19092.0
2019-01-04 10:50:00,53.66,53.9,53.66,53.79,15463.0,46.7623,46.9714,46.7623,46.8756,15463.0
2019-01-04 10:55:00,53.77,53.95,53.76,53.91,13467.0,46.8581,47.015,46.8494,46.9801,13467.0
2019-01-04 11:00:00,53.9,53.98,53.79,53.96,11989.0,46.9714,47.0411,46.8756,47.0237,11989.0
2019-01-04 11:05:00,53.96,53.96,53.73,53.76,12453.0,47.0237,47.0237,46.8233,46.8494,12453.0
2019-01-04 11:10:00,53.79,53.93,53.7,53.71,11734.0,46.8756,46.9976,46.7971,46.8059,11734.0
2019-01-04 11:15:00,53.7,53.7,53.5,53.66,15649.0,46.7971,46.7971,46.6228,46.7623,15649.0
2019-01-04 11:20:00,53.63,53.64,53.4,53.44,13574.0,46.7361,46.7449,46.5357,46.5706,13574.0
2019-01-04 11:25:00,53.44,53.53,53.4,53.51,9672.0,46.5706,46.649,46.5357,46.6316,9672.0
2019-01-04 11:30:00,53.49,53.57,53.41,53.56,8921.0,46.6141,46.6839,46.5444,46.6751,8921.0
2019-01-04 11:35:00,53.55,53.55,53.38,53.43,11781.0,46.6664,46.6664,46.5183,46.5618,11781.0
2019-01-04 11:40:00,53.42,53.57,53.42,53.51,14608.0,46.5531,46.6839,46.5531,46.6316,14608.0
2019-01-04 11:45:00,53.52,53.75,53.5,53.69,17519.0,46.6403,46.8407,46.6228,46.7884,17519.0
2019-01-04 11:50:00,53.7,53.8,53.7,53.77,16535.0,46.7971,46.8843,46.7971,46.8581,16535.0
2019-01-04 11:55:00,53.78,53.8,53.64,53.75,10824.0,46.8669,46.8843,46.7449,46.8407,10824.0
2019-01-04 12:00:00,53.75,53.79,53.61,53.65,6390.0,46.8407,46.8756,46.7187,46.7536,6390.0
2019-01-04 12:05:00,53.64,53.69,53.61,53.64,9379.0,46.7449,46.7884,46.7187,46.7449,9379.0
2019-01-04 12:10:00,53.69,53.73,53.66,53.72,6116.0,46.7884,46.8233,46.7623,46.8146,6116.0
2019-01-04 12:15:00,53.72,53.87,53.71,53.85,15607.0,46.8146,46.9453,46.8059,46.9279,15607.0
2019-01-04 12:20:00,53.85,53.87,53.73,53.73,8788.0,46.9279,46.9453,46.8233,46.8233,8788.0
2019-01-04 12:25:00,53.75,53.78,53.67,53.7,9727.0,46.8407,46.8669,46.771,46.7971,9727.0
2019-01-04 12:30:00,53.72,53.76,53.64,53.74,8549.0,46.8146,46.8494,46.7449,46.832,8549.0
2019-01-04 12:35:00,53.73,53.83,53.68,53.78,11893.0,46.8233,46.9104,46.7797,46.8669,11893.0
2019-01-04 12:40:00,53.8,53.89,53.8,53.88,9802.0,46.8843,46.9627,46.8843,46.954,9802.0
2019-01-04 12:45:00,53.88,53.95,53.85,53.95,5825.0,46.954,47.015,46.9279,47.015,5825.0
2019-01-04 12:50:00,53.95,53.98,53.86,53.86,13313.0,47.015,47.0411,46.9366,46.9366,13313.0
2019-01-04 12:55:00,53.88,53.93,53.8,53.8,9990.0,46.954,46.9976,46.8843,46.8843,9990.0
2019-01-04 13:00:00,53.82,53.93,53.81,53.89,10178.0,46.9017,46.9976,46.893,46.9627,10178.0
2019-01-04 13:05:00,53.9,54.01,53.9,54.01,10535.0,46.9714,47.0673,46.9714,47.0673,10535.0
2019-01-04 13:10:00,54.01,54.01,53.88,53.89,9287.0,47.0673,47.0673,46.954,46.9627,9287.0
2019-01-04 13:15:00,53.9,53.94,53.88,53.91,8785.0,46.9714,47.0063,46.954,46.9801,8785.0
2019-01-04 13:20:00,53.91,53.91,53.75,53.76,10305.0,46.9801,46.9801,46.8407,46.8494,10305.0
2019-01-04 13:25:00,53.76,53.77,53.71,53.73,17624.0,46.8494,46.8581,46.8059,46.8233,17624.0
2019-01-04 13:30:00,53.74,53.83,53.74,53.81,11796.0,46.832,46.9104,46.832,46.893,11796.0
2019-01-04 13:35:00,53.82,53.84,53.72,53.72,13573.0,46.9017,46.9191,46.8146,46.8146,13573.0
2019-01-04 13:40:00,53.71,53.71,53.6,53.64,10311.0,46.8059,46.8059,46.71,46.7449,10311.0
2019-01-04 13:45:00,53.65,53.7,53.55,53.7,12482.0,46.7536,46.7971,46.6664,46.7971,12482.0
2019-01-04 13:50:00,53.68,53.71,53.61,53.64,11307.0,46.7797,46.8059,46.7187,46.7449,11307.0
2019-01-04 13:55:00,53.64,53.68,53.57,53.65,11972.0,46.7449,46.7797,46.6839,46.7536,11972.0
2019-01-04 14:00:00,53.66,53.68,53.55,53.58,16455.0,46.7623,46.7797,46.6664,46.6926,16455.0
2019-01-04 14:05:00,53.58,53.61,53.44,53.55,12217.0,46.6926,46.7187,46.5706,46.6664,12217.0
2019-01-04 14:10:00,53.56,53.58,53.46,53.5,24353.0,46.6751,46.6926,46.588,46.6228,24353.0
2019-01-04 14:15:00,53.5,53.6,53.49,53.49,23712.0,46.6228,46.71,46.6141,46.6141,23712.0
2019-01-04 14:20:00,53.51,53.75,53.5,53.75,20184.0,46.6316,46.8407,46.6228,46.8407,20184.0
2019-01-04 14:25:00,53.75,53.87,53.73,53.87,18263.0,46.8407,46.9453,46.8233,46.9453,18263.0
2019-01-04 14:30:00,53.86,53.93,53.83,53.93,16487.0,46.9366,46.9976,46.9104,46.9976,16487.0
2019-01-04 14:35:00,53.93,54.05,53.91,53.97,20183.0,46.9976,47.1022,46.9801,47.0324,20183.0
2019-01-04 14:40:00,53.98,54.07,53.95,54.0,17952.0,47.0411,47.1196,47.015,47.0586,17952.0
2019-01-04 14:45:00,53.99,54.01,53.79,53.92,23568.0,47.0499,47.0673,46.8756,46.9889,23568.0
2019-01-04 14:50:00,53.92,53.94,53.78,53.87,16556.0,46.9889,47.0063,46.8669,46.9453,16556.0
2019-01-04 14:55:00,53.85,53.9,53.81,53.83,16768.0,46.9279,46.9714,46.893,46.9104,16768.0
2019-01-04 15:00:00,53.84,54.02,53.84,54.01,21429.0,46.9191,47.076,46.9191,47.0673,21429.0
2019-01-04 15:05:00,54.03,54.08,53.99,54.0,18841.0,47.0847,47.1283,47.0499,47.0586,18841.0
2019-01-04 15:10:00,53.98,54.06,53.94,54.05,26805.0,47.0411,47.1109,47.0063,47.1022,26805.0
2019-01-04 15:15:00,54.05,54.14,53.95,53.98,30064.0,47.1022,47.1806,47.015,47.0411,30064.0
2019-01-04 15:20:00,53.99,54.0,53.84,53.87,25401.0,47.0499,47.0586,46.9191,46.9453,25401.0
2019-01-04 15:25:00,53.84,53.89,53.81,53.89,24219.0,46.9191,46.9627,46.893,46.9627,24219.0
2019-01-04 15:30:00,53.89,54.0,53.85,53.93,49470.0,46.9627,47.0586,46.9279,46.9976,49470.0
2019-01-04 15:35:00,53.93,53.95,53.81,53.82,54414.0,46.9976,47.015,46.893,46.9017,54414.0
2019-01-04 15:40:00,53.82,53.94,53.8,53.94,49391.0,46.9017,47.0063,46.8843,47.0063,49391.0
2019-01-04 15:45:00,53.94,53.98,53.87,53.87,58583.0,47.0063,47.0411,46.9453,46.9453,58583.0
2019-01-04 15:50:00,53.87,53.91,53.82,53.83,63756.0,46.9453,46.9801,46.9017,46.9104,63756.0
2019-01-04 15:55:00,53.83,53.94,53.81,53.83,124334.0,46.9104,47.0063,46.893,46.9104,124334.0
2019-01-07 09:30:00,54.27,54.49,53.8,53.8,47880.0,47.2939,47.4856,46.8843,46.8843,47880.0
2019-01-07 09:35:00,53.82,53.82,53.32,53.38,55036.0,46.9017,46.9017,46.466,46.5183,55036.0
2019-01-07 09:40:00,53.41,53.83,53.41,53.55,18351.0,46.5444,46.9104,46.5444,46.6664,18351.0
2019-01-07 09:45:00,53.52,53.63,53.37,53.49,23539.0,46.6403,46.7361,46.5096,46.6141,23539.0
2019-01-07 09:50:00,53.44,53.53,53.3,53.39,16706.0,46.5706,46.649,46.4486,46.527,16706.0
2019-01-07 09:55:00,53.4,53.52,53.35,53.49,14065.0,46.5357,46.6403,46.4921,46.6141,14065.0
2019-01-07 10:00:00,53.46,53.77,53.43,53.73,20348.0,46.588,46.8581,46.5618,46.8233,20348.0
2019-01-07 10:05:00,53.73,53.74,53.51,53.64,25064.0,46.8233,46.832,46.6316,46.7449,25064.0
2019-01-07 10:10:00,53.65,53.68,53.49,53.5,19237.0,46.7536,46.7797,46.6141,46.6228,19237.0
2019-01-07 10:15:00,53.5,53.59,53.49,53.59,23227.0,46.6228,46.7013,46.6141,46.7013,23227.0
2019-01-07 10:20:00,53.58,53.7,53.48,53.7,20632.0,46.6926,46.7971,46.6054,46.7971,20632.0
2019-01-07 10:25:00,53.69,53.8,53.58,53.59,33337.0,46.7884,46.8843,46.6926,46.7013,33337.0
2019-01-07 10:30:00,53.6,53.75,53.57,53.75,21159.0,46.71,46.8407,46.6839,46.8407,21159.0
2019-01-07 10:35:00,53.74,53.75,53.59,53.63,23785.0,46.832,46.8407,46.7013,46.7361,23785.0
2019-01-07 10:40:00,53.62,53.76,53.57,53.73,19316.0,46.7274,46.8494,46.6839,46.8233,19316.0
2019-01-07 10:45:00,53.7,53.81,53.69,53.8,28178.0,46.7971,46.893,46.7884,46.8843,28178.0
2019-01-07 10:50:00,53.79,53.95,53.77,53.89,26900.0,46.8756,47.015,46.8581,46.9627,26900.0
2019-01-07 10:55:00,53.87,53.89,53.76,53.85,14754.0,46.9453,46.9627,46.8494,46.9279,14754.0
2019-01-07 11:00:00,53.85,54.08,53.82,54.07,24501.0,46.9279,47.1283,46.9017,47.1196,24501.0
2019-01-07 11:05:00,54.05,54.19,54.04,54.13,25149.0,47.1022,47.2242,47.0934,47.1719,25149.0
2019-01-07 11:10:00,54.14,54.16,54.02,54.11,16228.0,47.1806,47.198,47.076,47.1544,16228.0
2019-01-07 11:15:00,54.12,54.16,54.1,54.16,11583.0,47.1632,47.198,47.1457,47.198,11583.0
2019-01-07 11:20:00,54.16,54.19,54.1,54.18,21791.0,47.198,47.2242,47.1457,47.2154,21791.0
2019-01-07 11:25:00,54.17,54.27,54.13,54.16,41485.0,47.2067,47.2939,47.1719,47.198,41485.0
2019-01-07 11:30:00,54.17,54.2,54.08,54.16,32089.0,47.2067,47.2329,47.1283,47.198,32089.0
2019-01-07 11:35:00,54.17,54.35,54.12,54.27,22133.0,47.2067,47.3636,47.1632,47.2939,22133.0
2019-01-07 11:40:00,54.27,54.35,54.22,54.34,11216.0,47.2939,47.3636,47.2503,47.3549,11216.0
2019-01-07 11:45:00,54.33,54.6,54.33,54.48,41675.0,47.3462,47.5815,47.3462,47.4769,41675.0
2019-01-07 11:50:00,54.48,54.54,54.42,54.51,9855.0,47.4769,47.5292,47.4246,47.503,9855.0
2019-01-07 11:55:00,54.5,54.55,54.47,54.54,13013.0,47.4943,47.5379,47.4682,47.5292,13013.0
2019-01-07 12:00:00,54.54,54.57,54.47,54.5,22371.0,47.5292,47.5553,47.4682,47.4943,22371.0
2019-01-07 12:05:00,54.5,54.56,54.3,54.33,16324.0,47.4943,47.5466,47.32,47.3462,16324.0
2019-01-07 12:10:00,54.32,54.33,54.29,54.31,10023.0,47.3374,47.3462,47.3113,47.3287,10023.0
2019-01-07 12:15:00,54.31,54.37,54.27,54.32,16346.0,47.3287,47.381,47.2939,47.3374,16346.0
2019-01-07 12:20:00,54.31,54.35,54.27,54.29,11868.0,47.3287,47.3636,47.2939,47.3113,11868.0
2019-01-07 12:25:00,54.3,54.37,54.28,54.33,18165.0,47.32,47.381,47.3026,47.3462,18165.0
2019-01-07 12:30:00,54.33,54.53,54.29,54.5,37108.0,47.3462,47.5204,47.3113,47.4943,37108.0
2019-01-07 12:35:00,54.52,54.52,54.25,54.29,61731.0,47.5117,47.5117,47.2764,47.3113,61731.0
2019-01-07 12:40:00,54.29,54.35,54.25,54.33,13951.0,47.3113,47.3636,47.2764,47.3462,13951.0
2019-01-07 12:45:00,54.34,54.38,54.29,54.3,14320.0,47.3549,47.3897,47.3113,47.32,14320.0
2019-01-07 12:50:00,54.3,54.34,54.24,54.29,12888.0,47.32,47.3549,47.2677,47.3113,12888.0
2019-01-07 12:55:00,54.31,54.31,54.21,54.23,11720.0,47.3287,47.3287,47.2416,47.259,11720.0
2019-01-07 13:00:00,54.23,54.29,54.23,54.26,9879.0,47.259,47.3113,47.259,47.2852,9879.0
2019-01-07 13:05:00,54.26,54.26,54.18,54.2,23863.0,47.2852,47.2852,47.2154,47.2329,23863.0
2019-01-07 13:10:00,54.19,54.22,54.17,54.18,20756.0,47.2242,47.2503,47.2067,47.2154,20756.0
2019-01-07 13:15:00,54.18,54.26,54.17,54.22,23271.0,47.2154,47.2852,47.2067,47.2503,23271.0
2019-01-07 13:20:00,54.23,54.26,54.19,54.23,11664.0,47.259,47.2852,47.2242,47.259,11664.0
2019-01-07 13:25:00,54.22,54.24,54.15,54.2,13330.0,47.2503,47.2677,47.1893,47.2329,13330.0
2019-01-07 13:30:00,54.19,54.24,54.15,54.22,19249.0,47.2242,47.2677,47.1893,47.2503,19249.0
2019-01-07 13:35:00,54.22,54.24,54.18,54.19,38889.0,47.2503,47.2677,47.2154,47.2242,38889.0
2019-01-07 13:40:00,54.18,54.24,54.15,54.17,23626.0,47.2154,47.2677,47.1893,47.2067,23626.0
2019-01-07 13:45:00,54.16,54.17,53.99,53.99,35816.0,47.198,47.2067,47.0499,47.0499,35816.0
2019-01-07 13:50:00,53.98,53.98,53.88,53.9,19004.0,47.0411,47.0411,46.954,46.9714,19004.0
2019-01-07 13:55:00,53.89,53.89,53.76,53.79,19812.0,46.9627,46.9627,46.8494,46.8756,19812.0
2019-01-07 14:00:00,53.78,53.83,53.72,53.79,44519.0,46.8669,46.9104,46.8146,46.8756,44519.0
2019-01-07 14:05:00,53.79,53.87,53.61,53.68,56902.0,46.8756,46.9453,46.7187,46.7797,56902.0
2019-01-07 14:10:00,53.69,53.76,53.63,53.75,19695.0,46.7884,46.8494,46.7361,46.8407,19695.0
2019-01-07 14:15:00,53.75,53.82,53.7,53.8,17710.0,46.8407,46.9017,46.7971,46.8843,17710.0
2019-01-07 14:20:00,53.8,53.87,53.77,53.84,22868.0,46.8843,46.9453,46.8581,46.9191,22868.0
2019-01-07 14:25:00,53.8,53.84,53.68,53.68,13641.0,46.8843,46.9191,46.7797,46.7797,13641.0
2019-01-07 14:30:00,53.68,53.68,53.53,53.57,24044.0,46.7797,46.7797,46.649,46.6839,24044.0
2019-01-07 14:35:00,53.57,53.58,53.49,53.5,22477.0,46.6839,46.6926,46.6141,46.6228,22477.0
2019-01-07 14:40:00,53.51,53.59,53.47,53.56,31580.0,46.6316,46.7013,46.5967,46.6751,31580.0
2019-01-07 14:45:00,53.56,53.56,53.5,53.52,20182.0,46.6751,46.6751,46.6228,46.6403,20182.0
2019-01-07 14:50:00,53.52,53.56,53.46,53.48,18406.0,46.6403,46.6751,46.588,46.6054,18406.0
2019-01-07 14:55:00,53.47,53.51,53.44,53.51,21896.0,46.5967,46.6316,46.5706,46.6316,21896.0
2019-01-07 15:00:00,53.51,53.59,53.5,53.59,17117.0,46.6316,46.7013,46.6228,46.7013,17117.0
2019-01-07 15:05:00,53.59,53.63,53.56,53.59,21130.0,46.7013,46.7361,46.6751,46.7013,21130.0
2019-01-07 15:10:00,53.6,53.69,53.59,53.69,22234.0,46.71,46.7884,46.7013,46.7884,22234.0
2019-01-07 15:15:00,53.69,53.74,53.67,53.72,36348.0,46.7884,46.832,46.771,46.8146,36348.0
2019-01-07 15:20:00,53.72,53.72,53.66,53.67,26421.0,46.8146,46.8146,46.7623,46.771,26421.0
2019-01-07 15:25:00,53.67,53.68,53.61,53.61,35782.0,46.771,46.7797,46.7187,46.7187,35782.0
2019-01-07 15:30:00,53.62,53.64,53.52,53.61,37712.0,46.7274,46.7449,46.6403,46.7187,37712.0
2019-01-07 15:35:00,53.62,53.63,53.55,53.56,37383.0,46.7274,46.7361,46.6664,46.6751,37383.0
2019-01-07 15:40:00,53.55,53.59,53.5,53.54,65654.0,46.6664,46.7013,46.6228,46.6577,65654.0
2019-01-07 15:45:00,53.54,53.61,53.54,53.59,74347.0,46.6577,46.7187,46.6577,46.7013,74347.0
2019-01-07 15:50:00,53.59,53.59,53.49,53.49,106312.0,46.7013,46.7013,46.6141,46.6141,106312.0
2019-01-07 15:55:00,53.5,53.53,53.36,53.43,141952.0,46.6228,46.649,46.5008,46.5618,141952.0
2019-01-08 09:30:00,54.18,54.97,54.18,54.96,77836.0,47.2154,47.9039,47.2154,47.8952,77836.0
2019-01-08 09:35:00,54.99,55.26,54.95,55.01,39861.0,47.9213,48.1566,47.8865,47.9387,39861.0
2019-01-08 09:40:00,55.02,55.09,54.91,55.01,24531.0,47.9475,48.0085,47.8516,47.9387,24531.0
2019-01-08 09:45:00,55.03,55.04,54.83,54.96,13229.0,47.9562,47.9649,47.7819,47.8952,13229.0
2019-01-08 09:50:00,55.04,55.04,54.8,54.82,27877.0,47.9649,47.9649,47.7557,47.7732,27877.0
2019-01-08 09:55:00,54.87,54.89,54.66,54.71,21075.0,47.8167,47.8342,47.6337,47.6773,21075.0
2019-01-08 10:00:00,54.69,54.95,54.63,54.95,23276.0,47.6599,47.8865,47.6076,47.8865,23276.0
2019-01-08 10:05:00,54.95,55.09,54.94,55.0,84581.0,47.8865,48.0085,47.8777,47.93,84581.0
2019-01-08 10:10:00,55.01,55.06,54.83,54.84,34507.0,47.9387,47.9823,47.7819,47.7906,34507.0
2019-01-08 10:15:00,54.83,54.83,54.56,54.63,27008.0,47.7819,47.7819,47.5466,47.6076,27008.0
2019-01-08 10:20:00,54.61,54.76,54.6,54.74,12421.0,47.5902,47.7209,47.5815,47.7035,12421.0
2019-01-08 10:25:00,54.74,54.84,54.69,54.69,24092.0,47.7035,47.7906,47.6599,47.6599,24092.0
2019-01-08 10:30:00,54.7,54.77,54.67,54.67,9992.0,47.6686,47.7296,47.6425,47.6425,9992.0
2019-01-08 10:35:00,54.67,54.78,54.61,54.77,11213.0,47.6425,47.7383,47.5902,47.7296,11213.0
2019-01-08 10:40:00,54.77,54.78,54.58,54.64,22422.0,47.7296,47.7383,47.564,47.6163,22422.0
2019-01-08 10:45:00,54.63,54.69,54.6,54.69,4407.0,47.6076,47.6599,47.5815,47.6599,4407.0
2019-01-08 10:50:00,54.69,54.69,54.55,54.57,7809.0,47.6599,47.6599,47.5379,47.5553,7809.0
2019-01-08 10:55:00,54.59,54.71,54.59,54.69,13297.0,47.5727,47.6773,47.5727,47.6599,13297.0
2019-01-08 11:00:00,54.69,54.8,54.63,54.78,16038.0,47.6599,47.7557,47.6076,47.7383,16038.0
2019-01-08 11:05:00,54.79,54.79,54.61,54.65,16991.0,47.747,47.747,47.5902,47.625,16991.0
2019-01-08 11:10:00,54.63,54.72,54.6,54.71,18477.0,47.6076,47.686,47.5815,47.6773,18477.0
2019-01-08 11:15:00,54.69,54.83,54.67,54.79,55253.0,47.6599,47.7819,47.6425,47.747,55253.0
2019-01-08 11:20:00,54.8,54.82,54.72,54.77,23432.0,47.7557,47.7732,47.686,47.7296,23432.0
2019-01-08 11:25:00,54.77,54.79,54.68,54.69,19767.0,47.7296,47.747,47.6512,47.6599,19767.0
2019-01-08 11:30:00,54.67,54.68,54.54,54.54,11649.0,47.6425,47.6512,47.5292,47.5292,11649.0
2019-01-08 11:35:00,54.55,54.69,54.53,54.68,11435.0,47.5379,47.6599,47.5204,47.6512,11435.0
2019-01-08 11:40:00,54.69,54.73,54.67,54.71,9343.0,47.6599,47.6947,47.6425,47.6773,9343.0
2019-01-08 11:45:00,54.72,54.78,54.72,54.78,12396.0,47.686,47.7383,47.686,47.7383,12396.0
2019-01-08 11:50:00,54.76,54.77,54.67,54.75,15201.0,47.7209,47.7296,47.6425,47.7122,15201.0
2019-01-08 11:55:00,54.75,54.94,54.75,54.94,16624.0,47.7122,47.8777,47.7122,47.8777,16624.0
2019-01-08 12:00:00,54.96,55.05,54.92,55.04,19102.0,47.8952,47.9736,47.8603,47.9649,19102.0
2019-01-08 12:05:00,55.04,55.09,55.01,55.08,14897.0,47.9649,48.0085,47.9387,47.9997,14897.0
2019-01-08 12:10:00,55.1,55.22,55.06,55.22,20958.0,48.0172,48.1218,47.9823,48.1218,20958.0
2019-01-08 12:15:00,55.22,55.31,55.17,55.27,11897.0,48.1218,48.2002,48.0782,48.1653,11897.0
2019-01-08 12:20:00,55.28,55.29,55.2,55.27,23861.0,48.174,48.1828,48.1043,48.1653,23861.0
2019-01-08 12:25:00,55.26,55.36,55.23,55.28,105128.0,48.1566,48.2438,48.1305,48.174,105128.0
2019-01-08 12:30:00,55.27,55.31,55.18,55.18,24681.0,48.1653,48.2002,48.0869,48.0869,24681.0
2019-01-08 12:35:00,55.18,55.22,54.99,55.04,43549.0,48.0869,48.1218,47.9213,47.9649,43549.0
2019-01-08 12:40:00,55.04,55.1,54.92,54.93,20591.0,47.9649,48.0172,47.8603,47.869,20591.0
2019-01-08 12:45:00,54.92,54.95,54.75,54.77,14788.0,47.8603,47.8865,47.7122,47.7296,14788.0
2019-01-08 12:50:00,54.75,54.85,54.7,54.82,11196.0,47.7122,47.7993,47.6686,47.7732,11196.0
2019-01-08 12:55:00,54.82,54.86,54.76,54.83,9616.0,47.7732,47.808,47.7209,47.7819,9616.0
2019-01-08 13:00:00,54.85,54.93,54.83,54.86,19539.0,47.7993,47.869,47.7819,47.808,19539.0
2019-01-08 13:05:00,54.85,54.88,54.79,54.81,7465.0,47.7993,47.8255,47.747,47.7645,7465.0
2019-01-08 13:10:00,54.82,54.91,54.75,54.88,13997.0,47.7732,47.8516,47.7122,47.8255,13997.0
2019-01-08 13:15:00,54.88,54.93,54.85,54.87,8037.0,47.8255,47.869,47.7993,47.8167,8037.0
2019-01-08 13:20:00,54.86,54.89,54.78,54.78,16751.0,47.808,47.8342,47.7383,47.7383,16751.0
2019-01-08 13:25:00,54.8,54.81,54.75,54.75,5000.0,47.7557,47.7645,47.7122,47.7122,5000.0
2019-01-08 13:30:00,54.76,54.82,54.75,54.8,7922.0,47.7209,47.7732,47.7122,47.7557,7922.0
2019-01-08 13:35:00,54.81,54.82,54.75,54.77,6158.0,47.7645,47.7732,47.7122,47.7296,6158.0
2019-01-08 13:40:00,54.77,54.79,54.73,54.74,6550.0,47.7296,47.747,47.6947,47.7035,6550.0
2019-01-08 13:45:00,54.74,54.84,54.68,54.84,20746.0,47.7035,47.7906,47.6512,47.7906,20746.0
2019-01-08 13:50:00,54.84,54.96,54.83,54.94,52221.0,47.7906,47.8952,47.7819,47.8777,52221.0
2019-01-08 13:55:00,54.95,54.96,54.91,54.92,9137.0,47.8865,47.8952,47.8516,47.8603,9137.0
2019-01-08 14:00:00,54.91,54.96,54.88,54.89,8914.0,47.8516,47.8952,47.8255,47.8342,8914.0
2019-01-08 14:05:00,54.88,54.92,54.84,54.84,8569.0,47.8255,47.8603,47.7906,47.7906,8569.0
2019-01-08 14:10:00,54.86,54.9,54.85,54.87,7250.0,47.808,47.8429,47.7993,47.8167,7250.0
2019-01-08 14:15:00,54.88,54.9,54.82,54.83,11695.0,47.8255,47.8429,47.7732,47.7819,11695.0
2019-01-08 14:20:00,54.82,54.83,54.73,54.78,9073.0,47.7732,47.7819,47.6947,47.7383,9073.0
2019-01-08 14:25:00,54.78,54.86,54.76,54.85,12087.0,47.7383,47.808,47.7209,47.7993,12087.0
2019-01-08 14:30:00,54.84,54.88,54.82,54.86,6650.0,47.7906,47.8255,47.7732,47.808,6650.0
2019-01-08 14:35:00,54.85,54.88,54.8,54.84,8748.0,47.7993,47.8255,47.7557,47.7906,8748.0
2019-01-08 14:40:00,54.84,54.9,54.84,54.9,7651.0,47.7906,47.8429,47.7906,47.8429,7651.0
2019-01-08 14:45:00,54.89,54.93,54.77,54.91,34330.0,47.8342,47.869,47.7296,47.8516,34330.0
2019-01-08 14:50:00,54.9,54.9,54.8,54.85,8322.0,47.8429,47.8429,47.7557,47.7993,8322.0
2019-01-08 14:55:00,54.85,54.91,54.84,54.91,7728.0,47.7993,47.8516,47.7906,47.8516,7728.0
2019-01-08 15:00:00,54.91,54.97,54.88,54.91,16003.0,47.8516,47.9039,47.8255,47.8516,16003.0
2019-01-08 15:05:00,54.9,54.9,54.8,54.84,23511.0,47.8429,47.8429,47.7557,47.7906,23511.0
2019-01-08 15:10:00,54.84,54.94,54.81,54.93,34222.0,47.7906,47.8777,47.7645,47.869,34222.0
2019-01-08 15:15:00,54.94,55.11,54.9,55.09,85696.0,47.8777,48.0259,47.8429,48.0085,85696.0
2019-01-08 15:20:00,55.09,55.27,55.09,55.26,33916.0,48.0085,48.1653,48.0085,48.1566,33916.0
2019-01-08 15:25:00,55.27,55.27,55.15,55.16,108558.0,48.1653,48.1653,48.0608,48.0695,108558.0
2019-01-08 15:30:00,55.18,55.28,55.12,55.21,39024.0,48.0869,48.174,48.0346,48.113,39024.0
2019-01-08 15:35:00,55.21,55.36,55.21,55.35,40772.0,48.113,48.2438,48.113,48.235,40772.0
2019-01-08 15:40:00,55.34,55.37,55.26,55.37,55628.0,48.2263,48.2525,48.1566,48.2525,55628.0
2019-01-08 15:45:00,55.38,55.4,55.28,55.28,99000.0,48.2612,48.2786,48.174,48.174,99000.0
2019-01-08 15:50:00,55.28,55.31,55.21,55.28,93292.0,48.174,48.2002,48.113,48.174,93292.0
2019-01-08 15:55:00,55.27,55.27,55.2,55.25,161605.0,48.1653,48.1653,48.1043,48.1479,161605.0
2019-01-09 09:30:00,55.91,56.38,55.91,56.03,84810.0,48.7231,49.1326,48.7231,48.8276,84810.0
2019-01-09 09:35:00,55.96,55.99,55.7,55.71,15739.0,48.7666,48.7928,48.5401,48.5488,15739.0
2019-01-09 09:40:00,55.72,55.84,55.62,55.78,14655.0,48.5575,48.6621,48.4703,48.6098,14655.0
2019-01-09 09:45:00,55.81,55.85,55.6,55.68,26543.0,48.6359,48.6708,48.4529,48.5226,26543.0
2019-01-09 09:50:00,55.69,55.77,55.56,55.58,26460.0,48.5313,48.6011,48.418,48.4355,26460.0
2019-01-09 09:55:00,55.56,55.57,55.43,55.53,14841.0,48.418,48.4268,48.3048,48.3919,14841.0
2019-01-09 10:00:00,55.56,55.69,55.45,55.56,11151.0,48.418,48.5313,48.3222,48.418,11151.0
2019-01-09 10:05:00,55.55,55.58,55.25,55.32,15403.0,48.4093,48.4355,48.1479,48.2089,15403.0
2019-01-09 10:10:00,55.36,55.49,55.3,55.47,13888.0,48.2438,48.357,48.1915,48.3396,13888.0
2019-01-09 10:15:00,55.48,55.48,55.36,55.45,17207.0,48.3483,48.3483,48.2438,48.3222,17207.0
2019-01-09 10:20:00,55.45,55.54,55.43,55.48,10014.0,48.3222,48.4006,48.3048,48.3483,10014.0
2019-01-09 10:25:00,55.49,55.54,55.42,55.49,15488.0,48.357,48.4006,48.296,48.357,15488.0
2019-01-09 10:30:00,55.47,55.47,55.19,55.22,15143.0,48.3396,48.3396,48.0956,48.1218,15143.0
2019-01-09 10:35:00,55.23,55.33,55.2,55.24,8234.0,48.1305,48.2176,48.1043,48.1392,8234.0
2019-01-09 10:40:00,55.25,55.32,55.08,55.09,16767.0,48.1479,48.2089,47.9997,48.0085,16767.0
2019-01-09 10:45:00,55.08,55.08,54.85,55.05,45926.0,47.9997,47.9997,47.7993,47.9736,45926.0
2019-01-09 10:50:00,55.08,55.1,54.96,54.96,17283.0,47.9997,48.0172,47.8952,47.8952,17283.0
2019-01-09 10:55:00,54.98,55.07,54.92,54.99,15523.0,47.9126,47.991,47.8603,47.9213,15523.0
2019-01-09 11:00:00,55.02,55.3,54.97,55.26,11689.0,47.9475,48.1915,47.9039,48.1566,11689.0
2019-01-09 11:05:00,55.28,55.37,55.26,55.37,12658.0,48.174,48.2525,48.1566,48.2525,12658.0
2019-01-09 11:10:00,55.37,55.41,55.28,55.28,25377.0,48.2525,48.2873,48.174,48.174,25377.0
2019-01-09 11:15:00,55.27,55.28,55.2,55.26,14371.0,48.1653,48.174,48.1043,48.1566,14371.0
2019-01-09 11:20:00,55.25,55.4,55.19,55.36,20894.0,48.1479,48.2786,48.0956,48.2438,20894.0
2019-01-09 11:25:00,55.39,55.46,55.33,55.39,8650.0,48.2699,48.3309,48.2176,48.2699,8650.0
2019-01-09 11:30:00,55.42,55.52,55.37,55.49,23898.0,48.296,48.3832,48.2525,48.357,23898.0
2019-01-09 11:35:00,55.51,55.58,55.47,55.54,8628.0,48.3745,48.4355,48.3396,48.4006,8628.0
2019-01-09 11:40:00,55.56,55.56,55.49,55.51,9974.0,48.418,48.418,48.357,48.3745,9974.0
2019-01-09 11:45:00,55.5,55.66,55.5,55.59,18555.0,48.3658,48.5052,48.3658,48.4442,18555.0
2019-01-09 11:50:00,55.59,55.72,55.54,55.67,9832.0,48.4442,48.5575,48.4006,48.5139,9832.0
2019-01-09 11:55:00,55.72,55.72,55.6,55.61,32259.0,48.5575,48.5575,48.4529,48.4616,32259.0
2019-01-09 12:00:00,55.65,55.66,55.56,55.66,9755.0,48.4965,48.5052,48.418,48.5052,9755.0
2019-01-09 12:05:00,55.66,55.66,55.58,55.59,7162.0,48.5052,48.5052,48.4355,48.4442,7162.0
2019-01-09 12:10:00,55.59,55.67,55.58,55.65,13589.0,48.4442,48.5139,48.4355,48.4965,13589.0
2019-01-09 12:15:00,55.66,55.79,55.65,55.79,13861.0,48.5052,48.6185,48.4965,48.6185,13861.0
2019-01-09 12:20:00,55.8,55.87,55.78,55.87,10895.0,48.6272,48.6882,48.6098,48.6882,10895.0
2019-01-09 12:25:00,55.86,55.89,55.77,55.77,11400.0,48.6795,48.7056,48.6011,48.6011,11400.0
2019-01-09 12:30:00,55.77,55.8,55.74,55.78,5954.0,48.6011,48.6272,48.5749,48.6098,5954.0
2019-01-09 12:35:00,55.79,55.86,55.79,55.82,14771.0,48.6185,48.6795,48.6185,48.6446,14771.0
2019-01-09 12:40:00,55.82,56.04,55.81,56.0,32235.0,48.6446,48.8363,48.6359,48.8015,32235.0
2019-01-09 12:45:00,56.01,56.13,56.0,56.02,33429.0,48.8102,48.9148,48.8015,48.8189,33429.0
2019-01-09 12:50:00,56.07,56.11,56.01,56.04,15050.0,48.8625,48.8973,48.8102,48.8363,15050.0
2019-01-09 12:55:00,56.04,56.15,56.04,56.13,19683.0,48.8363,48.9322,48.8363,48.9148,19683.0
2019-01-09 13:00:00,56.15,56.16,56.03,56.06,9727.0,48.9322,48.9409,48.8276,48.8538,9727.0
2019-01-09 13:05:00,56.06,56.07,55.99,56.02,9766.0,48.8538,48.8625,48.7928,48.8189,9766.0
2019-01-09 13:10:00,56.03,56.03,55.92,55.95,7333.0,48.8276,48.8276,48.7318,48.7579,7333.0
2019-01-09 13:15:00,55.95,56.03,55.95,55.98,12158.0,48.7579,48.8276,48.7579,48.7841,12158.0
2019-01-09 13:20:00,55.97,56.01,55.95,55.99,19737.0,48.7753,48.8102,48.7579,48.7928,19737.0
2019-01-09 13:25:00,55.99,56.0,55.96,55.98,9094.0,48.7928,48.8015,48.7666,48.7841,9094.0
2019-01-09 13:30:00,55.99,55.99,55.86,55.87,9701.0,48.7928,48.7928,48.6795,48.6882,9701.0
2019-01-09 13:35:00,55.87,55.97,55.86,55.94,10982.0,48.6882,48.7753,48.6795,48.7492,10982.0
2019-01-09 13:40:00,55.95,55.95,55.9,55.92,11571.0,48.7579,48.7579,48.7143,48.7318,11571.0
2019-01-09 13:45:00,55.92,55.93,55.85,55.85,8770.0,48.7318,48.7405,48.6708,48.6708,8770.0
2019-01-09 13:50:00,55.85,55.86,55.76,55.76,10655.0,48.6708,48.6795,48.5923,48.5923,10655.0
2019-01-09 13:55:00,55.77,55.8,55.74,55.79,10202.0,48.6011,48.6272,48.5749,48.6185,10202.0
2019-01-09 14:00:00,55.79,55.93,55.78,55.86,15401.0,48.6185,48.7405,48.6098,48.6795,15401.0
2019-01-09 14:05:00,55.84,56.02,55.84,55.99,14506.0,48.6621,48.8189,48.6621,48.7928,14506.0
2019-01-09 14:10:00,56.0,56.0,55.89,55.93,11193.0,48.8015,48.8015,48.7056,48.7405,11193.0
2019-01-09 14:15:00,55.94,55.94,55.67,55.7,9546.0,48.7492,48.7492,48.5139,48.5401,9546.0
2019-01-09 14:20:00,55.67,55.73,55.61,55.65,12618.0,48.5139,48.5662,48.4616,48.4965,12618.0
2019-01-09 14:25:00,55.64,55.72,55.6,55.62,32943.0,48.4878,48.5575,48.4529,48.4703,32943.0
2019-01-09 14:30:00,55.62,55.76,55.55,55.72,39791.0,48.4703,48.5923,48.4093,48.5575,39791.0
2019-01-09 14:35:00,55.77,55.85,55.76,55.83,13773.0,48.6011,48.6708,48.5923,48.6533,13773.0
2019-01-09 14:40:00,55.82,55.84,55.77,55.83,9086.0,48.6446,48.6621,48.6011,48.6533,9086.0
2019-01-09 14:45:00,55.85,55.98,55.82,55.98,13943.0,48.6708,48.7841,48.6446,48.7841,13943.0
2019-01-09 14:50:00,55.99,56.0,55.89,55.93,9909.0,48.7928,48.8015,48.7056,48.7405,9909.0
2019-01-09 14:55:00,55.93,55.99,55.89,55.89,15113.0,48.7405,48.7928,48.7056,48.7056,15113.0
2019-01-09 15:00:00,55.91,55.99,55.89,55.93,21257.0,48.7231,48.7928,48.7056,48.7405,21257.0
2019-01-09 15:05:00,55.93,55.94,55.87,55.93,14293.0,48.7405,48.7492,48.6882,48.7405,14293.0
2019-01-09 15:10:00,55.93,55.96,55.83,55.89,11764.0,48.7405,48.7666,48.6533,48.7056,11764.0
2019-01-09 15:15:00,55.89,55.95,55.88,55.9,13204.0,48.7056,48.7579,48.6969,48.7143,13204.0
2019-01-09 15:20:00,55.91,55.96,55.9,55.91,14098.0,48.7231,48.7666,48.7143,48.7231,14098.0
2019-01-09 15:25:00,55.91,55.93,55.83,55.84,19983.0,48.7231,48.7405,48.6533,48.6621,19983.0
2019-01-09 15:30:00,55.84,55.94,55.78,55.93,33407.0,48.6621,48.7492,48.6098,48.7405,33407.0
2019-01-09 15:35:00,55.92,55.93,55.82,55.88,41060.0,48.7318,48.7405,48.6446,48.6969,41060.0
2019-01-09 15:40:00,55.88,55.89,55.8,55.86,46002.0,48.6969,48.7056,48.6272,48.6795,46002.0
2019-01-09 15:45:00,55.85,55.86,55.69,55.73,63762.0,48.6708,48.6795,48.5313,48.5662,63762.0
2019-01-09 15:50:00,55.72,55.73,55.69,55.73,73359.0,48.5575,48.5662,48.5313,48.5662,73359.0
2019-01-09 15:55:00,55.72,55.96,55.72,55.9,149594.0,48.5575,48.7666,48.5575,48.7143,149594.0
2019-01-10 09:30:00,55.78,55.78,55.42,55.6,97626.0,48.6098,48.6098,48.296,48.4529,97626.0
2019-01-10 09:35:00,55.57,55.67,55.48,55.67,11224.0,48.4268,48.5139,48.3483,48.5139,11224.0
2019-01-10 09:40:00,55.6,55.95,55.54,55.92,16223.0,48.4529,48.7579,48.4006,48.7318,16223.0
2019-01-10 09:45:00,55.91,55.91,55.64,55.7,24623.0,48.7231,48.7231,48.4878,48.5401,24623.0
2019-01-10 09:50:00,55.72,55.89,55.7,55.75,8777.0,48.5575,48.7056,48.5401,48.5836,8777.0
2019-01-10 09:55:00,55.68,55.71,55.55,55.7,15778.0,48.5226,48.5488,48.4093,48.5401,15778.0
2019-01-10 10:00:00,55.7,55.82,55.58,55.59,6386.0,48.5401,48.6446,48.4355,48.4442,6386.0
2019-01-10 10:05:00,55.59,55.82,55.58,55.69,6651.0,48.4442,48.6446,48.4355,48.5313,6651.0
2019-01-10 10:10:00,55.66,55.8,55.65,55.66,12184.0,48.5052,48.6272,48.4965,48.5052,12184.0
2019-01-10 10:15:00,55.68,55.76,55.57,55.76,19199.0,48.5226,48.5923,48.4268,48.5923,19199.0
2019-01-10 10:20:00,55.76,55.96,55.75,55.86,23647.0,48.5923,48.7666,48.5836,48.6795,23647.0
2019-01-10 10:25:00,55.86,56.02,55.83,55.96,4780.0,48.6795,48.8189,48.6533,48.7666,4780.0
2019-01-10 10:30:00,55.97,56.04,55.89,55.95,9708.0,48.7753,48.8363,48.7056,48.7579,9708.0
2019-01-10 10:35:00,55.94,55.97,55.78,55.96,9493.0,48.7492,48.7753,48.6098,48.7666,9493.0
2019-01-10 10:40:00,55.91,55.97,55.78,55.78,12121.0,48.7231,48.7753,48.6098,48.6098,12121.0
2019-01-10 10:45:00,55.76,55.86,55.72,55.84,9415.0,48.5923,48.6795,48.5575,48.6621,9415.0
2019-01-10 10:50:00,55.83,55.87,55.81,55.81,9910.0,48.6533,48.6882,48.6359,48.6359,9910.0
2019-01-10 10:55:00,55.78,55.89,55.74,55.84,8517.0,48.6098,48.7056,48.5749,48.6621,8517.0
2019-01-10 11:00:00,55.82,55.85,55.72,55.75,8544.0,48.6446,48.6708,48.5575,48.5836,8544.0
2019-01-10 11:05:00,55.8,55.85,55.76,55.79,5400.0,48.6272,48.6708,48.5923,48.6185,5400.0
2019-01-10 11:10:00,55.82,55.91,55.79,55.91,11836.0,48.6446,48.7231,48.6185,48.7231,11836.0
2019-01-10 11:15:00,55.9,55.94,55.82,55.9,9855.0,48.7143,48.7492,48.6446,48.7143,9855.0
2019-01-10 11:20:00,55.89,55.89,55.78,55.78,7438.0,48.7056,48.7056,48.6098,48.6098,7438.0
2019-01-10 11:25:00,55.79,55.83,55.71,55.72,9942.0,48.6185,48.6533,48.5488,48.5575,9942.0
2019-01-10 11:30:00,55.75,55.98,55.73,55.94,16255.0,48.5836,48.7841,48.5662,48.7492,16255.0
2019-01-10 11:35:00,55.98,56.07,55.92,56.01,30875.0,48.7841,48.8625,48.7318,48.8102,30875.0
2019-01-10 11:40:00,56.02,56.13,55.95,55.96,14556.0,48.8189,48.9148,48.7579,48.7666,14556.0
2019-01-10 11:45:00,55.98,56.13,55.98,56.11,8914.0,48.7841,48.9148,48.7841,48.8973,8914.0
2019-01-10 11:50:00,56.1,56.1,56.04,56.04,18462.0,48.8886,48.8886,48.8363,48.8363,18462.0
2019-01-10 11:55:00,56.05,56.12,56.05,56.09,7399.0,48.8451,48.9061,48.8451,48.8799,7399.0
2019-01-10 12:00:00,56.08,56.15,56.01,56.02,9821.0,48.8712,48.9322,48.8102,48.8189,9821.0
2019-01-10 12:05:00,55.99,55.99,55.89,55.9,5302.0,48.7928,48.7928,48.7056,48.7143,5302.0
2019-01-10 12:10:00,55.89,55.96,55.89,55.96,6385.0,48.7056,48.7666,48.7056,48.7666,6385.0
2019-01-10 12:15:00,55.98,56.01,55.97,55.98,6151.0,48.7841,48.8102,48.7753,48.7841,6151.0
2019-01-10 12:20:00,55.97,56.03,55.93,56.03,4058.0,48.7753,48.8276,48.7405,48.8276,4058.0
2019-01-10 12:25:00,56.04,56.13,56.02,56.1,7012.0,48.8363,48.9148,48.8189,48.8886,7012.0
2019-01-10 12:30:00,56.11,56.17,56.11,56.12,12612.0,48.8973,48.9496,48.8973,48.9061,12612.0
2019-01-10 12:35:00,56.11,56.16,56.05,56.1,7789.0,48.8973,48.9409,48.8451,48.8886,7789.0
2019-01-10 12:40:00,56.1,56.11,56.05,56.07,3380.0,48.8886,48.8973,48.8451,48.8625,3380.0
2019-01-10 12:45:00,56.1,56.21,56.02,56.17,13813.0,48.8886,48.9845,48.8189,48.9496,13813.0
2019-01-10 12:50:00,56.13,56.23,56.11,56.13,5518.0,48.9148,49.0019,48.8973,48.9148,5518.0
2019-01-10 12:55:00,56.09,56.1,56.05,56.09,6391.0,48.8799,48.8886,48.8451,48.8799,6391.0
2019-01-10 13:00:00,56.1,56.12,55.98,56.02,8321.0,48.8886,48.9061,48.7841,48.8189,8321.0
2019-01-10 13:05:00,56.06,56.06,55.83,55.83,8441.0,48.8538,48.8538,48.6533,48.6533,8441.0
2019-01-10 13:10:00,55.83,55.88,55.81,55.82,9042.0,48.6533,48.6969,48.6359,48.6446,9042.0
2019-01-10 13:15:00,55.81,55.84,55.73,55.83,19929.0,48.6359,48.6621,48.5662,48.6533,19929.0
2019-01-10 13:20:00,55.85,55.87,55.82,55.82,4870.0,48.6708,48.6882,48.6446,48.6446,4870.0
2019-01-10 13:25:00,55.82,55.88,55.8,55.85,4340.0,48.6446,48.6969,48.6272,48.6708,4340.0
2019-01-10 13:30:00,55.88,55.94,55.78,55.93,6799.0,48.6969,48.7492,48.6098,48.7405,6799.0
2019-01-10 13:35:00,55.92,55.95,55.81,55.81,9178.0,48.7318,48.7579,48.6359,48.6359,9178.0
2019-01-10 13:40:00,55.81,55.81,55.65,55.73,13202.0,48.6359,48.6359,48.4965,48.5662,13202.0
2019-01-10 13:45:00,55.75,55.82,55.73,55.81,11979.0,48.5836,48.6446,48.5662,48.6359,11979.0
2019-01-10 13:50:00,55.83,55.87,55.81,55.86,3307.0,48.6533,48.6882,48.6359,48.6795,3307.0
2019-01-10 13:55:00,55.86,55.98,55.84,55.97,9297.0,48.6795,48.7841,48.6621,48.7753,9297.0
2019-01-10 14:00:00,55.97,56.05,55.97,56.03,10882.0,48.7753,48.8451,48.7753,48.8276,10882.0
2019-01-10 14:05:00,56.04,56.1,56.01,56.09,23932.0,48.8363,48.8886,48.8102,48.8799,23932.0
2019-01-10 14:10:00,56.11,56.19,56.1,56.14,20676.0,48.8973,48.9671,48.8886,48.9235,20676.0
2019-01-10 14:15:00,56.12,56.22,56.08,56.21,11437.0,48.9061,48.9932,48.8712,48.9845,11437.0
2019-01-10 14:20:00,56.24,56.31,56.19,56.2,13063.0,49.0106,49.0716,48.9671,48.9758,13063.0
2019-01-10 14:25:00,56.2,56.24,56.18,56.24,5095.0,48.9758,49.0106,48.9583,49.0106,5095.0
2019-01-10 14:30:00,56.24,56.27,56.17,56.21,9151.0,49.0106,49.0368,48.9496,48.9845,9151.0
2019-01-10 14:35:00,56.21,56.21,56.14,56.17,7782.0,48.9845,48.9845,48.9235,48.9496,7782.0
2019-01-10 14:40:00,56.17,56.29,56.16,56.28,9802.0,48.9496,49.0542,48.9409,49.0455,9802.0
2019-01-10 14:45:00,56.28,56.28,56.15,56.16,7918.0,49.0455,49.0455,48.9322,48.9409,7918.0
2019-01-10 14:50:00,56.17,56.18,56.08,56.13,15064.0,48.9496,48.9583,48.8712,48.9148,15064.0
2019-01-10 14:55:00,56.12,56.24,56.1,56.24,13143.0,48.9061,49.0106,48.8886,49.0106,13143.0
2019-01-10 15:00:00,56.22,56.29,56.17,56.19,25136.0,48.9932,49.0542,48.9496,48.9671,25136.0
2019-01-10 15:05:00,56.19,56.19,56.14,56.15,24764.0,48.9671,48.9671,48.9235,48.9322,24764.0
2019-01-10 15:10:00,56.15,56.21,56.1,56.18,20465.0,48.9322,48.9845,48.8886,48.9583,20465.0
2019-01-10 15:15:00,56.19,56.21,56.15,56.2,18960.0,48.9671,48.9845,48.9322,48.9758,18960.0
2019-01-10 15:20:00,56.2,56.21,56.12,56.15,32640.0,48.9758,48.9845,48.9061,48.9322,32640.0
2019-01-10 15:25:00,56.16,56.19,56.15,56.17,20167.0,48.9409,48.9671,48.9322,48.9496,20167.0
2019-01-10 15:30:00,56.16,56.25,56.11,56.21,32473.0,48.9409,49.0194,48.8973,48.9845,32473.0
2019-01-10 15:35:00,56.2,56.32,56.18,56.31,24384.0,48.9758,49.0804,48.9583,49.0716,24384.0
2019-01-10 15:40:00,56.32,56.43,56.32,56.39,32221.0,49.0804,49.1762,49.0804,49.1414,32221.0
2019-01-10 15:45:00,56.4,56.43,56.28,56.34,49713.0,49.1501,49.1762,49.0455,49.0978,49713.0
2019-01-10 15:50:00,56.34,56.44,56.33,56.41,45141.0,49.0978,49.1849,49.0891,49.1588,45141.0
2019-01-10 15:55:00,56.41,56.51,56.36,56.47,157508.0,49.1588,49.2459,49.1152,49.2111,157508.0
2019-01-11 09:30:00,56.19,56.19,55.77,56.02,50429.0,48.9671,48.9671,48.6011,48.8189,50429.0
2019-01-11 09:35:00,56.0,56.03,55.75,55.77,18879.0,48.8015,48.8276,48.5836,48.6011,18879.0
2019-01-11 09:40:00,55.75,55.99,55.75,55.93,12816.0,48.5836,48.7928,48.5836,48.7405,12816.0
2019-01-11 09:45:00,55.95,56.11,55.91,56.07,10257.0,48.7579,48.8973,48.7231,48.8625,10257.0
2019-01-11 09:50:00,56.06,56.07,55.95,55.96,17989.0,48.8538,48.8625,48.7579,48.7666,17989.0
2019-01-11 09:55:00,55.98,56.08,55.91,56.04,23211.0,48.7841,48.8712,48.7231,48.8363,23211.0
2019-01-11 10:00:00,56.04,56.19,55.99,56.15,13950.0,48.8363,48.9671,48.7928,48.9322,13950.0
2019-01-11 10:05:00,56.17,56.3,56.13,56.29,15570.0,48.9496,49.0629,48.9148,49.0542,15570.0
2019-01-11 10:10:00,56.3,56.3,56.13,56.19,11368.0,49.0629,49.0629,48.9148,48.9671,11368.0
2019-01-11 10:15:00,56.18,56.23,56.08,56.17,10355.0,48.9583,49.0019,48.8712,48.9496,10355.0
2019-01-11 10:20:00,56.18,56.19,56.06,56.13,10805.0,48.9583,48.9671,48.8538,48.9148,10805.0
2019-01-11 10:25:00,56.13,56.14,55.92,55.92,14572.0,48.9148,48.9235,48.7318,48.7318,14572.0
2019-01-11 10:30:00,55.92,56.06,55.88,56.06,10572.0,48.7318,48.8538,48.6969,48.8538,10572.0
2019-01-11 10:35:00,56.07,56.14,55.91,55.92,20117.0,48.8625,48.9235,48.7231,48.7318,20117.0
2019-01-11 10:40:00,55.91,55.96,55.86,55.93,12746.0,48.7231,48.7666,48.6795,48.7405,12746.0
2019-01-11 10:45:00,55.9,55.95,55.82,55.82,15286.0,48.7143,48.7579,48.6446,48.6446,15286.0
2019-01-11 10:50:00,55.84,55.97,55.78,55.97,16336.0,48.6621,48.7753,48.6098,48.7753,16336.0
2019-01-11 10:55:00,55.98,56.06,55.97,56.03,11510.0,48.7841,48.8538,48.7753,48.8276,11510.0
2019-01-11 11:00:00,56.03,56.1,56.03,56.07,12038.0,48.8276,48.8886,48.8276,48.8625,12038.0
2019-01-11 11:05:00,56.07,56.15,55.99,56.12,12697.0,48.8625,48.9322,48.7928,48.9061,12697.0
2019-01-11 11:10:00,56.13,56.13,56.06,56.1,8292.0,48.9148,48.9148,48.8538,48.8886,8292.0
2019-01-11 11:15:00,56.11,56.15,56.04,56.13,12500.0,48.8973,48.9322,48.8363,48.9148,12500.0
2019-01-11 11:20:00,56.1,56.14,56.04,56.13,9752.0,48.8886,48.9235,48.8363,48.9148,9752.0
2019-01-11 11:25:00,56.12,56.17,56.05,56.17,13085.0,48.9061,48.9496,48.8451,48.9496,13085.0
2019-01-11 11:30:00,56.15,56.15,56.08,56.11,10100.0,48.9322,48.9322,48.8712,48.8973,10100.0
2019-01-11 11:35:00,56.13,56.22,56.09,56.2,8922.0,48.9148,48.9932,48.8799,48.9758,8922.0
2019-01-11 11:40:00,56.2,56.32,56.2,56.32,19068.0,48.9758,49.0804,48.9758,49.0804,19068.0
2019-01-11 11:45:00,56.33,56.39,56.33,56.37,21214.0,49.0891,49.1414,49.0891,49.1239,21214.0
2019-01-11 11:50:00,56.36,56.38,56.27,56.29,11829.0,49.1152,49.1326,49.0368,49.0542,11829.0
2019-01-11 11:55:00,56.29,56.3,56.22,56.23,13801.0,49.0542,49.0629,48.9932,49.0019,13801.0
2019-01-11 12:00:00,56.24,56.31,56.23,56.27,18670.0,49.0106,49.0716,49.0019,49.0368,18670.0
2019-01-11 12:05:00,56.27,56.31,56.24,56.3,9229.0,49.0368,49.0716,49.0106,49.0629,9229.0
2019-01-11 12:10:00,56.3,56.38,56.26,56.37,10915.0,49.0629,49.1326,49.0281,49.1239,10915.0
2019-01-11 12:15:00,56.37,56.41,56.33,56.34,9152.0,49.1239,49.1588,49.0891,49.0978,9152.0
2019-01-11 12:20:00,56.35,56.35,56.25,56.33,9459.0,49.1065,49.1065,49.0194,49.0891,9459.0
2019-01-11 12:25:00,56.33,56.42,56.32,56.35,6602.0,49.0891,49.1675,49.0804,49.1065,6602.0
2019-01-11 12:30:00,56.35,56.49,56.35,56.48,16682.0,49.1065,49.2285,49.1065,49.2198,16682.0
2019-01-11 12:35:00,56.48,56.58,56.46,56.54,8613.0,49.2198,49.3069,49.2024,49.2721,8613.0
2019-01-11 12:40:00,56.54,56.59,56.54,56.55,6172.0,49.2721,49.3156,49.2721,49.2808,6172.0
2019-01-11 12:45:00,56.54,56.56,56.51,56.54,6627.0,49.2721,49.2895,49.2459,49.2721,6627.0
2019-01-11 12:50:00,56.55,56.61,56.52,56.6,12098.0,49.2808,49.3331,49.2546,49.3244,12098.0
2019-01-11 12:55:00,56.6,56.65,56.53,56.54,7878.0,49.3244,49.3679,49.2634,49.2721,7878.0
2019-01-11 13:00:00,56.53,56.54,56.4,56.44,8830.0,49.2634,49.2721,49.1501,49.1849,8830.0
2019-01-11 13:05:00,56.44,56.49,56.4,56.44,9302.0,49.1849,49.2285,49.1501,49.1849,9302.0
2019-01-11 13:10:00,56.44,56.48,56.38,56.42,9775.0,49.1849,49.2198,49.1326,49.1675,9775.0
2019-01-11 13:15:00,56.43,56.46,56.4,56.43,8790.0,49.1762,49.2024,49.1501,49.1762,8790.0
2019-01-11 13:20:00,56.43,56.43,56.36,56.36,7245.0,49.1762,49.1762,49.1152,49.1152,7245.0
2019-01-11 13:25:00,56.36,56.38,56.3,56.35,14457.0,49.1152,49.1326,49.0629,49.1065,14457.0
2019-01-11 13:30:00,56.35,56.44,56.34,56.41,18316.0,49.1065,49.1849,49.0978,49.1588,18316.0
2019-01-11 13:35:00,56.43,56.44,56.4,56.44,11292.0,49.1762,49.1849,49.1501,49.1849,11292.0
2019-01-11 13:40:00,56.45,56.48,56.43,56.47,8686.0,49.1936,49.2198,49.1762,49.2111,8686.0
2019-01-11 13:45:00,56.47,56.47,56.38,56.39,12646.0,49.2111,49.2111,49.1326,49.1414,12646.0
2019-01-11 13:50:00,56.39,56.45,56.38,56.44,19838.0,49.1414,49.1936,49.1326,49.1849,19838.0
2019-01-11 13:55:00,56.46,56.52,56.44,56.48,13650.0,49.2024,49.2546,49.1849,49.2198,13650.0
2019-01-11 14:00:00,56.48,56.49,56.42,56.44,8830.0,49.2198,49.2285,49.1675,49.1849,8830.0
2019-01-11 14:05:00,56.43,56.48,56.4,56.48,10146.0,49.1762,49.2198,49.1501,49.2198,10146.0
2019-01-11 14:10:00,56.47,56.58,56.47,56.57,16863.0,49.2111,49.3069,49.2111,49.2982,16863.0
2019-01-11 14:15:00,56.58,56.58,56.55,56.55,12343.0,49.3069,49.3069,49.2808,49.2808,12343.0
2019-01-11 14:20:00,56.55,56.56,56.51,56.51,11738.0,49.2808,49.2895,49.2459,49.2459,11738.0
2019-01-11 14:25:00,56.52,56.54,56.47,56.51,18711.0,49.2546,49.2721,49.2111,49.2459,18711.0
2019-01-11 14:30:00,56.52,56.53,56.42,56.47,14945.0,49.2546,49.2634,49.1675,49.2111,14945.0
2019-01-11 14:35:00,56.47,56.5,56.46,56.47,7012.0,49.2111,49.2372,49.2024,49.2111,7012.0
2019-01-11 14:40:00,56.46,56.49,56.42,56.48,11679.0,49.2024,49.2285,49.1675,49.2198,11679.0
2019-01-11 14:45:00,56.47,56.47,56.41,56.44,8308.0,49.2111,49.2111,49.1588,49.1849,8308.0
2019-01-11 14:50:00,56.45,56.47,56.43,56.43,11202.0,49.1936,49.2111,49.1762,49.1762,11202.0
2019-01-11 14:55:00,56.42,56.42,56.36,56.36,8718.0,49.1675,49.1675,49.1152,49.1152,8718.0
2019-01-11 15:00:00,56.36,56.39,56.34,56.35,8648.0,49.1152,49.1414,49.0978,49.1065,8648.0
2019-01-11 15:05:00,56.36,56.48,56.35,56.42,17051.0,49.1152,49.2198,49.1065,49.1675,17051.0
2019-01-11 15:10:00,56.42,56.44,56.4,56.4,7342.0,49.1675,49.1849,49.1501,49.1501,7342.0
2019-01-11 15:15:00,56.4,56.41,56.36,56.38,13349.0,49.1501,49.1588,49.1152,49.1326,13349.0
2019-01-11 15:20:00,56.38,56.43,56.35,56.4,13010.0,49.1326,49.1762,49.1065,49.1501,13010.0
2019-01-11 15:25:00,56.39,56.42,56.37,56.39,16284.0,49.1414,49.1675,49.1239,49.1414,16284.0
2019-01-11 15:30:00,56.38,56.49,56.38,56.49,21536.0,49.1326,49.2285,49.1326,49.2285,21536.0
2019-01-11 15:35:00,56.49,56.52,56.45,56.48,22327.0,49.2285,49.2546,49.1936,49.2198,22327.0
2019-01-11 15:40:00,56.49,56.52,56.44,56.46,24518.0,49.2285,49.2546,49.1849,49.2024,24518.0
2019-01-11 15:45:00,56.46,56.56,56.45,56.54,32233.0,49.2024,49.2895,49.1936,49.2721,32233.0
2019-01-11 15:50:00,56.54,56.54,56.47,56.47,32512.0,49.2721,49.2721,49.2111,49.2111,32512.0
2019-01-11 15:55:00,56.47,56.61,56.47,56.59,80167.0,49.2111,49.3331,49.2111,49.3156,80167.0
2019-01-14 09:30:00,56.21,56.29,56.07,56.29,37706.0,48.9845,49.0542,48.8625,49.0542,37706.0
2019-01-14 09:35:00,56.31,56.43,56.04,56.1,19620.0,49.0716,49.1762,48.8363,48.8886,19620.0
2019-01-14 09:40:00,56.09,56.34,56.09,56.22,15466.0,48.8799,49.0978,48.8799,48.9932,15466.0
2019-01-14 09:45:00,56.26,56.29,56.14,56.29,9661.0,49.0281,49.0542,48.9235,49.0542,9661.0
2019-01-14 09:50:00,56.26,56.48,56.25,56.43,9156.0,49.0281,49.2198,49.0194,49.1762,9156.0
2019-01-14 09:55:00,56.41,56.47,56.15,56.25,15503.0,49.1588,49.2111,48.9322,49.0194,15503.0
2019-01-14 10:00:00,56.21,56.37,56.14,56.34,20832.0,48.9845,49.1239,48.9235,49.0978,20832.0
2019-01-14 10:05:00,56.4,56.45,56.26,56.42,22759.0,49.1501,49.1936,49.0281,49.1675,22759.0
2019-01-14 10:10:00,56.44,56.5,56.31,56.32,14406.0,49.1849,49.2372,49.0716,49.0804,14406.0
2019-01-14 10:15:00,56.3,56.31,56.23,56.28,8625.0,49.0629,49.0716,49.0019,49.0455,8625.0
2019-01-14 10:20:00,56.28,56.32,56.19,56.23,19215.0,49.0455,49.0804,48.9671,49.0019,19215.0
2019-01-14 10:25:00,56.23,56.23,56.11,56.19,11371.0,49.0019,49.0019,48.8973,48.9671,11371.0
2019-01-14 10:30:00,56.2,56.24,56.14,56.17,20391.0,48.9758,49.0106,48.9235,48.9496,20391.0
2019-01-14 10:35:00,56.2,56.2,56.12,56.16,4334.0,48.9758,48.9758,48.9061,48.9409,4334.0
2019-01-14 10:40:00,56.14,56.16,56.07,56.11,7371.0,48.9235,48.9409,48.8625,48.8973,7371.0
2019-01-14 10:45:00,56.12,56.12,55.94,55.94,10137.0,48.9061,48.9061,48.7492,48.7492,10137.0
2019-01-14 10:50:00,55.96,56.02,55.93,55.96,9553.0,48.7666,48.8189,48.7405,48.7666,9553.0
2019-01-14 10:55:00,55.98,56.09,55.96,56.03,16790.0,48.7841,48.8799,48.7666,48.8276,16790.0
2019-01-14 11:00:00,56.02,56.13,55.98,56.1,22501.0,48.8189,48.9148,48.7841,48.8886,22501.0
2019-01-14 11:05:00,56.1,56.12,56.01,56.01,8414.0,48.8886,48.9061,48.8102,48.8102,8414.0
2019-01-14 11:10:00,55.99,56.05,55.95,55.97,5015.0,48.7928,48.8451,48.7579,48.7753,5015.0
2019-01-14 11:15:00,55.97,56.0,55.77,55.79,14570.0,48.7753,48.8015,48.6011,48.6185,14570.0
2019-01-14 11:20:00,55.77,55.84,55.76,55.8,8829.0,48.6011,48.6621,48.5923,48.6272,8829.0
2019-01-14 11:25:00,55.82,55.93,55.82,55.91,4646.0,48.6446,48.7405,48.6446,48.7231,4646.0
2019-01-14 11:30:00,55.88,56.04,55.88,56.03,4701.0,48.6969,48.8363,48.6969,48.8276,4701.0
2019-01-14 11:35:00,56.0,56.06,55.97,56.01,8591.0,48.8015,48.8538,48.7753,48.8102,8591.0
2019-01-14 11:40:00,56.0,56.06,56.0,56.05,5462.0,48.8015,48.8538,48.8015,48.8451,5462.0
2019-01-14 11:45:00,56.05,56.08,56.03,56.06,5244.0,48.8451,48.8712,48.8276,48.8538,5244.0
2019-01-14 11:50:00,56.05,56.07,55.95,55.97,18554.0,48.8451,48.8625,48.7579,48.7753,18554.0
2019-01-14 11:55:00,55.97,56.0,55.93,55.98,11012.0,48.7753,48.8015,48.7405,48.7841,11012.0
2019-01-14 12:00:00,55.98,56.08,55.98,56.08,5380.0,48.7841,48.8712,48.7841,48.8712,5380.0
2019-01-14 12:05:00,56.09,56.09,56.01,56.08,13250.0,48.8799,48.8799,48.8102,48.8712,13250.0
2019-01-14 12:10:00,56.08,56.13,56.08,56.1,10250.0,48.8712,48.9148,48.8712,48.8886,10250.0
2019-01-14 12:15:00,56.12,56.29,56.11,56.28,17108.0,48.9061,49.0542,48.8973,49.0455,17108.0
2019-01-14 12:20:00,56.28,56.35,56.26,56.35,5060.0,49.0455,49.1065,49.0281,49.1065,5060.0
2019-01-14 12:25:00,56.33,56.37,56.27,56.36,11340.0,49.0891,49.1239,49.0368,49.1152,11340.0
2019-01-14 12:30:00,56.36,56.43,56.35,56.4,10876.0,49.1152,49.1762,49.1065,49.1501,10876.0
2019-01-14 12:35:00,56.41,56.43,56.34,56.4,17657.0,49.1588,49.1762,49.0978,49.1501,17657.0
2019-01-14 12:40:00,56.41,56.53,56.41,56.53,10106.0,49.1588,49.2634,49.1588,49.2634,10106.0
2019-01-14 12:45:00,56.55,56.57,56.48,56.48,6392.0,49.2808,49.2982,49.2198,49.2198,6392.0
2019-01-14 12:50:00,56.5,56.52,56.47,56.47,5076.0,49.2372,49.2546,49.2111,49.2111,5076.0
2019-01-14 12:55:00,56.47,56.5,56.47,56.48,4000.0,49.2111,49.2372,49.2111,49.2198,4000.0
2019-01-14 13:00:00,56.47,56.47,56.37,56.37,8438.0,49.2111,49.2111,49.1239,49.1239,8438.0
2019-01-14 13:05:00,56.36,56.39,56.31,56.39,8190.0,49.1152,49.1414,49.0716,49.1414,8190.0
2019-01-14 13:10:00,56.39,56.56,56.38,56.54,12024.0,49.1414,49.2895,49.1326,49.2721,12024.0
2019-01-14 13:15:00,56.56,56.59,56.52,56.59,4859.0,49.2895,49.3156,49.2546,49.3156,4859.0
2019-01-14 13:20:00,56.57,56.62,56.57,56.59,8333.0,49.2982,49.3418,49.2982,49.3156,8333.0
2019-01-14 13:25:00,56.58,56.59,56.47,56.49,7466.0,49.3069,49.3156,49.2111,49.2285,7466.0
2019-01-14 13:30:00,56.5,56.54,56.49,56.49,2931.0,49.2372,49.2721,49.2285,49.2285,2931.0
2019-01-14 13:35:00,56.5,56.53,56.48,56.51,3235.0,49.2372,49.2634,49.2198,49.2459,3235.0
2019-01-14 13:40:00,56.5,56.54,56.5,56.51,1800.0,49.2372,49.2721,49.2372,49.2459,1800.0
2019-01-14 13:45:00,56.53,56.57,56.48,56.5,14440.0,49.2634,49.2982,49.2198,49.2372,14440.0
2019-01-14 13:50:00,56.53,56.53,56.5,56.51,4191.0,49.2634,49.2634,49.2372,49.2459,4191.0
2019-01-14 13:55:00,56.5,56.53,56.49,56.51,4691.0,49.2372,49.2634,49.2285,49.2459,4691.0
2019-01-14 14:00:00,56.52,56.54,56.48,56.53,11369.0,49.2546,49.2721,49.2198,49.2634,11369.0
2019-01-14 14:05:00,56.55,56.63,56.54,56.57,16374.0,49.2808,49.3505,49.2721,49.2982,16374.0
2019-01-14 14:10:00,56.57,56.58,56.49,56.51,5507.0,49.2982,49.3069,49.2285,49.2459,5507.0
2019-01-14 14:15:00,56.5,56.51,56.41,56.42,13164.0,49.2372,49.2459,49.1588,49.1675,13164.0
2019-01-14 14:20:00,56.41,56.45,56.4,56.45,4121.0,49.1588,49.1936,49.1501,49.1936,4121.0
2019-01-14 14:25:00,56.45,56.45,56.39,56.43,7531.0,49.1936,49.1936,49.1414,49.1762,7531.0
2019-01-14 14:30:00,56.44,56.48,56.44,56.45,13895.0,49.1849,49.2198,49.1849,49.1936,13895.0
2019-01-14 14:35:00,56.45,56.47,56.44,56.47,9552.0,49.1936,49.2111,49.1849,49.2111,9552.0
2019-01-14 14:40:00,56.47,56.54,56.46,56.51,6867.0,49.2111,49.2721,49.2024,49.2459,6867.0
2019-01-14 14:45:00,56.52,56.53,56.49,56.52,3457.0,49.2546,49.2634,49.2285,49.2546,3457.0
2019-01-14 14:50:00,56.52,56.57,56.52,56.55,5714.0,49.2546,49.2982,49.2546,49.2808,5714.0
2019-01-14 14:55:00,56.55,56.55,56.47,56.47,12960.0,49.2808,49.2808,49.2111,49.2111,12960.0
2019-01-14 15:00:00,56.49,56.53,56.42,56.43,9123.0,49.2285,49.2634,49.1675,49.1762,9123.0
2019-01-14 15:05:00,56.44,56.45,56.41,56.44,5869.0,49.1849,49.1936,49.1588,49.1849,5869.0
2019-01-14 15:10:00,56.43,56.45,56.34,56.37,5898.0,49.1762,49.1936,49.0978,49.1239,5898.0
2019-01-14 15:15:00,56.37,56.43,56.37,56.38,7080.0,49.1239,49.1762,49.1239,49.1326,7080.0
2019-01-14 15:20:00,56.38,56.41,56.35,56.38,8242.0,49.1326,49.1588,49.1065,49.1326,8242.0
2019-01-14 15:25:00,56.38,56.42,56.33,56.35,8123.0,49.1326,49.1675,49.0891,49.1065,8123.0
2019-01-14 15:30:00,56.35,56.39,56.34,56.35,12765.0,49.1065,49.1414,49.0978,49.1065,12765.0
2019-01-14 15:35:00,56.35,56.35,56.28,56.3,14940.0,49.1065,49.1065,49.0455,49.0629,14940.0
2019-01-14 15:40:00,56.3,56.3,56.19,56.19,34160.0,49.0629,49.0629,48.9671,48.9671,34160.0
2019-01-14 15:45:00,56.2,56.28,56.19,56.27,36985.0,48.9758,49.0455,48.9671,49.0368,36985.0
2019-01-14 15:50:00,56.27,56.27,56.15,56.15,30299.0,49.0368,49.0368,48.9322,48.9322,30299.0
2019-01-14 15:55:00,56.15,56.29,56.14,56.25,103912.0,48.9322,49.0542,48.9235,49.0194,103912.0
2019-01-15 09:30:00,56.39,56.63,56.24,56.29,39530.0,49.1414,49.3505,49.0106,49.0542,39530.0
2019-01-15 09:35:00,56.38,56.46,56.29,56.42,11240.0,49.1326,49.2024,49.0542,49.1675,11240.0
2019-01-15 09:40:00,56.39,56.4,56.09,56.09,5540.0,49.1414,49.1501,48.8799,48.8799,5540.0
2019-01-15 09:45:00,56.1,56.13,56.01,56.06,5835.0,48.8886,48.9148,48.8102,48.8538,5835.0
2019-01-15 09:50:00,56.05,56.11,55.94,56.1,8532.0,48.8451,48.8973,48.7492,48.8886,8532.0
2019-01-15 09:55:00,56.08,56.08,55.83,55.84,7935.0,48.8712,48.8712,48.6533,48.6621,7935.0
2019-01-15 10:00:00,55.83,56.15,55.82,56.12,16862.0,48.6533,48.9322,48.6446,48.9061,16862.0
2019-01-15 10:05:00,56.14,56.24,56.1,56.18,15293.0,48.9235,49.0106,48.8886,48.9583,15293.0
2019-01-15 10:10:00,56.18,56.18,55.78,55.79,11321.0,48.9583,48.9583,48.6098,48.6185,11321.0
2019-01-15 10:15:00,55.76,55.82,55.71,55.78,11449.0,48.5923,48.6446,48.5488,48.6098,11449.0
2019-01-15 10:20:00,55.77,55.8,55.66,55.79,7845.0,48.6011,48.6272,48.5052,48.6185,7845.0
2019-01-15 10:25:00,55.83,55.86,55.74,55.79,6593.0,48.6533,48.6795,48.5749,48.6185,6593.0
2019-01-15 10:30:00,55.8,55.87,55.76,55.85,8085.0,48.6272,48.6882,48.5923,48.6708,8085.0
2019-01-15 10:35:00,55.87,55.88,55.78,55.83,6955.0,48.6882,48.6969,48.6098,48.6533,6955.0
2019-01-15 10:40:00,55.83,55.91,55.81,55.83,8531.0,48.6533,48.7231,48.6359,48.6533,8531.0
2019-01-15 10:45:00,55.82,55.82,55.67,55.76,10034.0,48.6446,48.6446,48.5139,48.5923,10034.0
2019-01-15 10:50:00,55.74,55.79,55.71,55.79,4988.0,48.5749,48.6185,48.5488,48.6185,4988.0
2019-01-15 10:55:00,55.77,55.86,55.72,55.77,6725.0,48.6011,48.6795,48.5575,48.6011,6725.0
2019-01-15 11:00:00,55.77,55.88,55.76,55.88,6514.0,48.6011,48.6969,48.5923,48.6969,6514.0
2019-01-15 11:05:00,55.9,55.91,55.78,55.87,7683.0,48.7143,48.7231,48.6098,48.6882,7683.0
2019-01-15 11:10:00,55.86,55.87,55.77,55.85,4576.0,48.6795,48.6882,48.6011,48.6708,4576.0
2019-01-15 11:15:00,55.84,55.88,55.78,55.79,9081.0,48.6621,48.6969,48.6098,48.6185,9081.0
2019-01-15 11:20:00,55.83,55.83,55.7,55.71,9937.0,48.6533,48.6533,48.5401,48.5488,9937.0
2019-01-15 11:25:00,55.69,55.76,55.68,55.76,5612.0,48.5313,48.5923,48.5226,48.5923,5612.0
2019-01-15 11:30:00,55.75,55.76,55.66,55.73,6630.0,48.5836,48.5923,48.5052,48.5662,6630.0
2019-01-15 11:35:00,55.72,55.76,55.72,55.74,10788.0,48.5575,48.5923,48.5575,48.5749,10788.0
2019-01-15 11:40:00,55.72,55.8,55.69,55.76,11425.0,48.5575,48.6272,48.5313,48.5923,11425.0
2019-01-15 11:45:00,55.75,55.86,55.75,55.81,7983.0,48.5836,48.6795,48.5836,48.6359,7983.0
2019-01-15 11:50:00,55.82,55.83,55.76,55.79,4931.0,48.6446,48.6533,48.5923,48.6185,4931.0
2019-01-15 11:55:00,55.81,55.87,55.8,55.86,6129.0,48.6359,48.6882,48.6272,48.6795,6129.0
2019-01-15 12:00:00,55.82,55.97,55.8,55.97,9996.0,48.6446,48.7753,48.6272,48.7753,9996.0
2019-01-15 12:05:00,55.96,55.98,55.88,55.89,8200.0,48.7666,48.7841,48.6969,48.7056,8200.0
2019-01-15 12:10:00,55.9,55.98,55.89,55.97,7638.0,48.7143,48.7841,48.7056,48.7753,7638.0
2019-01-15 12:15:00,55.97,55.97,55.9,55.92,5769.0,48.7753,48.7753,48.7143,48.7318,5769.0
2019-01-15 12:20:00,55.92,55.96,55.92,55.95,6430.0,48.7318,48.7666,48.7318,48.7579,6430.0
2019-01-15 12:25:00,55.95,55.95,55.81,55.83,5495.0,48.7579,48.7579,48.6359,48.6533,5495.0
2019-01-15 12:30:00,55.84,55.84,55.71,55.74,7043.0,48.6621,48.6621,48.5488,48.5749,7043.0
2019-01-15 12:35:00,55.72,55.74,55.63,55.65,5138.0,48.5575,48.5749,48.479,48.4965,5138.0
2019-01-15 12:40:00,55.66,55.7,55.61,55.64,5219.0,48.5052,48.5401,48.4616,48.4878,5219.0
2019-01-15 12:45:00,55.64,55.67,55.63,55.66,4635.0,48.4878,48.5139,48.479,48.5052,4635.0
2019-01-15 12:50:00,55.66,55.66,55.54,55.56,10924.0,48.5052,48.5052,48.4006,48.418,10924.0
2019-01-15 12:55:00,55.56,55.59,55.52,55.57,3983.0,48.418,48.4442,48.3832,48.4268,3983.0
2019-01-15 13:00:00,55.57,55.57,55.52,55.57,5577.0,48.4268,48.4268,48.3832,48.4268,5577.0
2019-01-15 13:05:00,55.57,55.6,55.55,55.56,3808.0,48.4268,48.4529,48.4093,48.418,3808.0
2019-01-15 13:10:00,55.55,55.61,55.55,55.58,6440.0,48.4093,48.4616,48.4093,48.4355,6440.0
2019-01-15 13:15:00,55.59,55.63,55.58,55.63,3415.0,48.4442,48.479,48.4355,48.479,3415.0
2019-01-15 13:20:00,55.64,55.69,55.61,55.61,4809.0,48.4878,48.5313,48.4616,48.4616,4809.0
2019-01-15 13:25:00,55.61,55.69,55.61,55.69,6966.0,48.4616,48.5313,48.4616,48.5313,6966.0
2019-01-15 13:30:00,55.7,55.76,55.7,55.72,6376.0,48.5401,48.5923,48.5401,48.5575,6376.0
2019-01-15 13:35:00,55.73,55.78,55.72,55.76,9460.0,48.5662,48.6098,48.5575,48.5923,9460.0
2019-01-15 13:40:00,55.76,55.78,55.75,55.78,5764.0,48.5923,48.6098,48.5836,48.6098,5764.0
2019-01-15 13:45:00,55.78,55.79,55.65,55.74,19668.0,48.6098,48.6185,48.4965,48.5749,19668.0
2019-01-15 13:50:00,55.74,55.79,55.69,55.76,7557.0,48.5749,48.6185,48.5313,48.5923,7557.0
2019-01-15 13:55:00,55.74,55.79,55.72,55.74,8747.0,48.5749,48.6185,48.5575,48.5749,8747.0
2019-01-15 14:00:00,55.76,55.9,55.76,55.8,7297.0,48.5923,48.7143,48.5923,48.6272,7297.0
2019-01-15 14:05:00,55.8,55.92,55.79,55.88,11872.0,48.6272,48.7318,48.6185,48.6969,11872.0
2019-01-15 14:10:00,55.88,55.95,55.88,55.94,5948.0,48.6969,48.7579,48.6969,48.7492,5948.0
2019-01-15 14:15:00,55.94,55.96,55.84,55.88,7116.0,48.7492,48.7666,48.6621,48.6969,7116.0
2019-01-15 14:20:00,55.87,55.87,55.76,55.79,8141.0,48.6882,48.6882,48.5923,48.6185,8141.0
2019-01-15 14:25:00,55.76,55.77,55.58,55.58,7621.0,48.5923,48.6011,48.4355,48.4355,7621.0
2019-01-15 14:30:00,55.54,55.64,55.53,55.64,6844.0,48.4006,48.4878,48.3919,48.4878,6844.0
2019-01-15 14:35:00,55.64,55.65,55.53,55.6,10438.0,48.4878,48.4965,48.3919,48.4529,10438.0
2019-01-15 14:40:00,55.59,55.72,55.59,55.72,4781.0,48.4442,48.5575,48.4442,48.5575,4781.0
2019-01-15 14:45:00,55.71,55.71,55.65,55.67,5080.0,48.5488,48.5488,48.4965,48.5139,5080.0
2019-01-15 14:50:00,55.68,55.76,55.68,55.75,3152.0,48.5226,48.5923,48.5226,48.5836,3152.0
2019-01-15 14:55:00,55.74,55.78,55.7,55.78,5997.0,48.5749,48.6098,48.5401,48.6098,5997.0
2019-01-15 15:00:00,55.78,55.83,55.75,55.77,6841.0,48.6098,48.6533,48.5836,48.6011,6841.0
2019-01-15 15:05:00,55.78,55.82,55.75,55.82,9507.0,48.6098,48.6446,48.5836,48.6446,9507.0
2019-01-15 15:10:00,55.81,55.82,55.75,55.79,9673.0,48.6359,48.6446,48.5836,48.6185,9673.0
2019-01-15 15:15:00,55.78,55.79,55.73,55.76,8160.0,48.6098,48.6185,48.5662,48.5923,8160.0
2019-01-15 15:20:00,55.75,55.79,55.72,55.77,8109.0,48.5836,48.6185,48.5575,48.6011,8109.0
2019-01-15 15:25:00,55.77,55.82,55.73,55.8,11712.0,48.6011,48.6446,48.5662,48.6272,11712.0
2019-01-15 15:30:00,55.8,55.8,55.73,55.76,16311.0,48.6272,48.6272,48.5662,48.5923,16311.0
2019-01-15 15:35:00,55.76,55.79,55.71,55.79,18862.0,48.5923,48.6185,48.5488,48.6185,18862.0
2019-01-15 15:40:00,55.77,55.88,55.77,55.88,36438.0,48.6011,48.6969,48.6011,48.6969,36438.0
2019-01-15 15:45:00,55.89,55.95,55.88,55.9,26931.0,48.7056,48.7579,48.6969,48.7143,26931.0
2019-01-15 15:50:00,55.9,55.9,55.82,55.85,20266.0,48.7143,48.7143,48.6446,48.6708,20266.0
2019-01-15 15:55:00,55.85,55.9,55.78,55.85,93427.0,48.6708,48.7143,48.6098,48.6708,93427.0
2019-01-16 09:30:00,56.0,56.16,55.84,55.9,44968.0,48.8015,48.9409,48.6621,48.7143,44968.0
2019-01-16 09:35:00,55.97,56.58,55.97,56.36,36580.0,48.7753,49.3069,48.7753,49.1152,36580.0
2019-01-16 09:40:00,56.39,56.53,56.23,56.53,19753.0,49.1414,49.2634,49.0019,49.2634,19753.0
2019-01-16 09:45:00,56.54,56.71,56.53,56.62,12251.0,49.2721,49.4202,49.2634,49.3418,12251.0
2019-01-16 09:50:00,56.59,56.78,56.57,56.68,13302.0,49.3156,49.4812,49.2982,49.3941,13302.0
2019-01-16 09:55:00,56.73,56.73,56.48,56.59,14432.0,49.4376,49.4376,49.2198,49.3156,14432.0
2019-01-16 10:00:00,56.6,56.86,56.56,56.8,30670.0,49.3244,49.5509,49.2895,49.4987,30670.0
2019-01-16 10:05:00,56.84,56.91,56.74,56.85,26902.0,49.5335,49.5945,49.4464,49.5422,26902.0
2019-01-16 10:10:00,56.86,57.07,56.72,57.07,32959.0,49.5509,49.7339,49.4289,49.7339,32959.0
2019-01-16 10:15:00,57.07,57.09,56.87,56.94,25746.0,49.7339,49.7514,49.5597,49.6207,25746.0
2019-01-16 10:20:00,56.95,56.96,56.79,56.88,13551.0,49.6294,49.6381,49.4899,49.5684,13551.0
2019-01-16 10:25:00,56.86,56.89,56.78,56.87,5745.0,49.5509,49.5771,49.4812,49.5597,5745.0
2019-01-16 10:30:00,56.85,56.89,56.79,56.79,11842.0,49.5422,49.5771,49.4899,49.4899,11842.0
2019-01-16 10:35:00,56.76,56.78,56.62,56.66,17878.0,49.4638,49.4812,49.3418,49.3766,17878.0
2019-01-16 10:40:00,56.65,56.65,56.49,56.54,12872.0,49.3679,49.3679,49.2285,49.2721,12872.0
2019-01-16 10:45:00,56.53,56.66,56.5,56.66,10484.0,49.2634,49.3766,49.2372,49.3766,10484.0
2019-01-16 10:50:00,56.69,56.86,56.68,56.82,14742.0,49.4028,49.5509,49.3941,49.5161,14742.0
2019-01-16 10:55:00,56.82,56.95,56.79,56.88,11142.0,49.5161,49.6294,49.4899,49.5684,11142.0
2019-01-16 11:00:00,56.88,56.93,56.71,56.71,12270.0,49.5684,49.6119,49.4202,49.4202,12270.0
2019-01-16 11:05:00,56.68,56.72,56.6,56.67,8553.0,49.3941,49.4289,49.3244,49.3854,8553.0
2019-01-16 11:10:00,56.7,56.75,56.65,56.75,8126.0,49.4115,49.4551,49.3679,49.4551,8126.0
2019-01-16 11:15:00,56.75,56.77,56.68,56.77,7100.0,49.4551,49.4725,49.3941,49.4725,7100.0
2019-01-16 11:20:00,56.75,56.77,56.7,56.75,11264.0,49.4551,49.4725,49.4115,49.4551,11264.0
2019-01-16 11:25:00,56.71,56.76,56.66,56.75,40280.0,49.4202,49.4638,49.3766,49.4551,40280.0
2019-01-16 11:30:00,56.76,56.8,56.68,56.8,8372.0,49.4638,49.4987,49.3941,49.4987,8372.0
2019-01-16 11:35:00,56.81,56.85,56.8,56.8,18638.0,49.5074,49.5422,49.4987,49.4987,18638.0
2019-01-16 11:40:00,56.8,56.9,56.8,56.85,15453.0,49.4987,49.5858,49.4987,49.5422,15453.0
2019-01-16 11:45:00,56.85,56.85,56.69,56.7,28843.0,49.5422,49.5422,49.4028,49.4115,28843.0
2019-01-16 11:50:00,56.69,56.79,56.65,56.79,32443.0,49.4028,49.4899,49.3679,49.4899,32443.0
2019-01-16 11:55:00,56.8,56.83,56.72,56.82,22284.0,49.4987,49.5248,49.4289,49.5161,22284.0
2019-01-16 12:00:00,56.83,56.89,56.82,56.84,13857.0,49.5248,49.5771,49.5161,49.5335,13857.0
2019-01-16 12:05:00,56.85,56.85,56.73,56.75,18896.0,49.5422,49.5422,49.4376,49.4551,18896.0
2019-01-16 12:10:00,56.76,56.83,56.73,56.77,10530.0,49.4638,49.5248,49.4376,49.4725,10530.0
2019-01-16 12:15:00,56.76,56.8,56.7,56.8,9138.0,49.4638,49.4987,49.4115,49.4987,9138.0
2019-01-16 12:20:00,56.78,56.83,56.72,56.78,7328.0,49.4812,49.5248,49.4289,49.4812,7328.0
2019-01-16 12:25:00,56.78,56.83,56.75,56.82,7511.0,49.4812,49.5248,49.4551,49.5161,7511.0
2019-01-16 12:30:00,56.83,56.83,56.78,56.8,7717.0,49.5248,49.5248,49.4812,49.4987,7717.0
2019-01-16 12:35:00,56.81,56.83,56.71,56.76,39713.0,49.5074,49.5248,49.4202,49.4638,39713.0
2019-01-16 12:40:00,56.76,56.79,56.74,56.77,5657.0,49.4638,49.4899,49.4464,49.4725,5657.0
2019-01-16 12:45:00,56.76,56.91,56.75,56.89,19504.0,49.4638,49.5945,49.4551,49.5771,19504.0
2019-01-16 12:50:00,56.89,56.92,56.87,56.91,10450.0,49.5771,49.6032,49.5597,49.5945,10450.0
2019-01-16 12:55:00,56.91,56.93,56.86,56.86,33810.0,49.5945,49.6119,49.5509,49.5509,33810.0
2019-01-16 13:00:00,56.84,56.84,56.78,56.79,21183.0,49.5335,49.5335,49.4812,49.4899,21183.0
2019-01-16 13:05:00,56.78,56.79,56.6,56.66,37084.0,49.4812,49.4899,49.3244,49.3766,37084.0
2019-01-16 13:10:00,56.65,56.66,56.6,56.64,11164.0,49.3679,49.3766,49.3244,49.3592,11164.0
2019-01-16 13:15:00,56.64,56.72,56.64,56.7,36556.0,49.3592,49.4289,49.3592,49.4115,36556.0
2019-01-16 13:20:00,56.71,56.71,56.59,56.62,40696.0,49.4202,49.4202,49.3156,49.3418,40696.0
2019-01-16 13:25:00,56.62,56.64,56.59,56.6,32908.0,49.3418,49.3592,49.3156,49.3244,32908.0
2019-01-16 13:30:00,56.59,56.62,56.59,56.6,22902.0,49.3156,49.3418,49.3156,49.3244,22902.0
2019-01-16 13:35:00,56.61,56.63,56.6,56.61,11606.0,49.3331,49.3505,49.3244,49.3331,11606.0
2019-01-16 13:40:00,56.61,56.61,56.6,56.6,35094.0,49.3331,49.3331,49.3244,49.3244,35094.0
2019-01-16 13:45:00,56.6,56.6,56.47,56.51,33904.0,49.3244,49.3244,49.2111,49.2459,33904.0
2019-01-16 13:50:00,56.49,56.55,56.48,56.55,23497.0,49.2285,49.2808,49.2198,49.2808,23497.0
2019-01-16 13:55:00,56.56,56.58,56.53,56.57,9930.0,49.2895,49.3069,49.2634,49.2982,9930.0
2019-01-16 14:00:00,56.57,56.66,56.57,56.65,13393.0,49.2982,49.3766,49.2982,49.3679,13393.0
2019-01-16 14:05:00,56.65,56.71,56.64,56.7,12929.0,49.3679,49.4202,49.3592,49.4115,12929.0
2019-01-16 14:10:00,56.69,56.76,56.69,56.75,16177.0,49.4028,49.4638,49.4028,49.4551,16177.0
2019-01-16 14:15:00,56.75,56.75,56.73,56.74,9366.0,49.4551,49.4551,49.4376,49.4464,9366.0
2019-01-16 14:20:00,56.74,56.77,56.73,56.75,13608.0,49.4464,49.4725,49.4376,49.4551,13608.0
2019-01-16 14:25:00,56.75,56.76,56.73,56.75,9610.0,49.4551,49.4638,49.4376,49.4551,9610.0
2019-01-16 14:30:00,56.75,56.78,56.73,56.76,10600.0,49.4551,49.4812,49.4376,49.4638,10600.0
2019-01-16 14:35:00,56.75,56.77,56.73,56.73,18076.0,49.4551,49.4725,49.4376,49.4376,18076.0
2019-01-16 14:40:00,56.73,56.75,56.72,56.73,16684.0,49.4376,49.4551,49.4289,49.4376,16684.0
2019-01-16 14:45:00,56.73,56.73,56.63,56.71,16972.0,49.4376,49.4376,49.3505,49.4202,16972.0
2019-01-16 14:50:00,56.71,56.72,56.63,56.65,31389.0,49.4202,49.4289,49.3505,49.3679,31389.0
2019-01-16 14:55:00,56.65,56.7,56.65,56.69,14329.0,49.3679,49.4115,49.3679,49.4028,14329.0
2019-01-16 15:00:00,56.7,56.81,56.7,56.81,11721.0,49.4115,49.5074,49.4115,49.5074,11721.0
2019-01-16 15:05:00,56.81,56.81,56.69,56.73,10875.0,49.5074,49.5074,49.4028,49.4376,10875.0
2019-01-16 15:10:00,56.73,56.76,56.66,56.68,18917.0,49.4376,49.4638,49.3766,49.3941,18917.0
2019-01-16 15:15:00,56.67,56.72,56.65,56.71,8968.0,49.3854,49.4289,49.3679,49.4202,8968.0
2019-01-16 15:20:00,56.72,56.78,56.71,56.77,12103.0,49.4289,49.4812,49.4202,49.4725,12103.0
2019-01-16 15:25:00,56.77,56.8,56.76,56.79,17182.0,49.4725,49.4987,49.4638,49.4899,17182.0
2019-01-16 15:30:00,56.79,56.83,56.78,56.8,80693.0,49.4899,49.5248,49.4812,49.4987,80693.0
2019-01-16 15:35:00,56.8,56.88,56.8,56.85,39103.0,49.4987,49.5684,49.4987,49.5422,39103.0
2019-01-16 15:40:00,56.85,56.87,56.7,56.7,73808.0,49.5422,49.5597,49.4115,49.4115,73808.0
2019-01-16 15:45:00,56.69,56.83,56.68,56.81,67541.0,49.4028,49.5248,49.3941,49.5074,67541.0
2019-01-16 15:50:00,56.81,56.87,56.8,56.86,86145.0,49.5074,49.5597,49.4987,49.5509,86145.0
2019-01-16 15:55:00,56.87,56.92,56.86,56.87,212976.0,49.5597,49.6032,49.5509,49.5597,212976.0
2019-01-17 09:30:00,56.62,57.08,56.62,56.9,56988.0,49.3418,49.7427,49.3418,49.5858,56988.0
2019-01-17 09:35:00,56.86,56.87,56.34,56.48,31474.0,49.5509,49.5597,49.0978,49.2198,31474.0
2019-01-17 09:40:00,56.45,56.66,56.43,56.56,26858.0,49.1936,49.3766,49.1762,49.2895,26858.0
2019-01-17 09:45:00,56.59,56.65,56.49,56.58,17860.0,49.3156,49.3679,49.2285,49.3069,17860.0
2019-01-17 09:50:00,56.61,56.84,56.59,56.77,32147.0,49.3331,49.5335,49.3156,49.4725,32147.0
2019-01-17 09:55:00,56.78,56.91,56.78,56.9,12219.0,49.4812,49.5945,49.4812,49.5858,12219.0
2019-01-17 10:00:00,56.85,56.95,56.81,56.89,36472.0,49.5422,49.6294,49.5074,49.5771,36472.0
2019-01-17 10:05:00,56.86,56.99,56.82,56.98,12737.0,49.5509,49.6642,49.5161,49.6555,12737.0
2019-01-17 10:10:00,56.97,57.11,56.94,57.04,18284.0,49.6468,49.7688,49.6207,49.7078,18284.0
2019-01-17 10:15:00,57.06,57.15,56.93,57.01,28690.0,49.7252,49.8037,49.6119,49.6817,28690.0
2019-01-17 10:20:00,57.01,57.06,56.93,57.06,28235.0,49.6817,49.7252,49.6119,49.7252,28235.0
2019-01-17 10:25:00,57.08,57.13,57.04,57.08,12955.0,49.7427,49.7862,49.7078,49.7427,12955.0
2019-01-17 10:30:00,57.09,57.1,56.99,57.08,19373.0,49.7514,49.7601,49.6642,49.7427,19373.0
2019-01-17 10:35:00,57.11,57.14,56.99,57.0,11483.0,49.7688,49.7949,49.6642,49.6729,11483.0
2019-01-17 10:40:00,57.03,57.16,57.01,57.1,14650.0,49.6991,49.8124,49.6817,49.7601,14650.0
2019-01-17 10:45:00,57.1,57.2,57.02,57.2,30576.0,49.7601,49.8472,49.6904,49.8472,30576.0
2019-01-17 10:50:00,57.19,57.32,57.15,57.31,16912.0,49.8385,49.9518,49.8037,49.9431,16912.0
2019-01-17 10:55:00,57.28,57.38,57.23,57.34,11506.0,49.917,50.0041,49.8734,49.9692,11506.0
2019-01-17 11:00:00,57.35,57.42,57.31,57.31,14613.0,49.978,50.039,49.9431,49.9431,14613.0
2019-01-17 11:05:00,57.34,57.39,57.33,57.38,8650.0,49.9692,50.0128,49.9605,50.0041,8650.0
2019-01-17 11:10:00,57.38,57.48,57.34,57.46,9719.0,50.0041,50.0912,49.9692,50.0738,9719.0
2019-01-17 11:15:00,57.48,57.48,57.38,57.39,9049.0,50.0912,50.0912,50.0041,50.0128,9049.0
2019-01-17 11:20:00,57.4,57.5,57.4,57.5,19689.0,50.0215,50.1087,50.0215,50.1087,19689.0
2019-01-17 11:25:00,57.48,57.56,57.44,57.54,16064.0,50.0912,50.161,50.0564,50.1435,16064.0
2019-01-17 11:30:00,57.51,57.58,57.41,57.57,17524.0,50.1174,50.1784,50.0302,50.1697,17524.0
2019-01-17 11:35:00,57.58,57.65,57.56,57.64,13289.0,50.1784,50.2394,50.161,50.2307,13289.0
2019-01-17 11:40:00,57.63,57.66,57.58,57.58,10533.0,50.222,50.2481,50.1784,50.1784,10533.0
2019-01-17 11:45:00,57.59,57.66,57.54,57.58,8235.0,50.1871,50.2481,50.1435,50.1784,8235.0
2019-01-17 11:50:00,57.59,57.59,57.49,57.5,7692.0,50.1871,50.1871,50.1,50.1087,7692.0
2019-01-17 11:55:00,57.5,57.57,57.48,57.51,6100.0,50.1087,50.1697,50.0912,50.1174,6100.0
2019-01-17 12:00:00,57.5,57.5,57.42,57.49,10289.0,50.1087,50.1087,50.039,50.1,10289.0
2019-01-17 12:05:00,57.49,57.49,57.37,57.42,8323.0,50.1,50.1,49.9954,50.039,8323.0
2019-01-17 12:10:00,57.42,57.43,57.33,57.38,11016.0,50.039,50.0477,49.9605,50.0041,11016.0
2019-01-17 12:15:00,57.36,57.4,57.35,57.35,10283.0,49.9867,50.0215,49.978,49.978,10283.0
2019-01-17 12:20:00,57.35,57.38,57.31,57.35,5627.0,49.978,50.0041,49.9431,49.978,5627.0
2019-01-17 12:25:00,57.34,57.4,57.3,57.36,19309.0,49.9692,50.0215,49.9344,49.9867,19309.0
2019-01-17 12:30:00,57.38,57.42,57.27,57.42,55038.0,50.0041,50.039,49.9082,50.039,55038.0
2019-01-17 12:35:00,57.43,57.44,57.34,57.39,11326.0,50.0477,50.0564,49.9692,50.0128,11326.0
2019-01-17 12:40:00,57.39,57.44,57.38,57.4,10724.0,50.0128,50.0564,50.0041,50.0215,10724.0
2019-01-17 12:45:00,57.4,57.41,57.31,57.35,10141.0,50.0215,50.0302,49.9431,49.978,10141.0
2019-01-17 12:50:00,57.35,57.4,57.34,57.34,5250.0,49.978,50.0215,49.9692,49.9692,5250.0
2019-01-17 12:55:00,57.35,57.37,57.26,57.27,8310.0,49.978,49.9954,49.8995,49.9082,8310.0
2019-01-17 13:00:00,57.26,57.35,57.26,57.33,6912.0,49.8995,49.978,49.8995,49.9605,6912.0
2019-01-17 13:05:00,57.33,57.42,57.32,57.42,10187.0,49.9605,50.039,49.9518,50.039,10187.0
2019-01-17 13:10:00,57.43,57.45,57.39,57.4,16086.0,50.0477,50.0651,50.0128,50.0215,16086.0
2019-01-17 13:15:00,57.39,57.52,57.39,57.52,17513.0,50.0128,50.1261,50.0128,50.1261,17513.0
2019-01-17 13:20:00,57.52,57.59,57.52,57.59,7818.0,50.1261,50.1871,50.1261,50.1871,7818.0
2019-01-17 13:25:00,57.6,57.62,57.52,57.53,12735.0,50.1958,50.2132,50.1261,50.1348,12735.0
2019-01-17 13:30:00,57.53,57.55,57.51,57.54,3307.0,50.1348,50.1522,50.1174,50.1435,3307.0
2019-01-17 13:35:00,57.55,57.57,57.53,57.53,7848.0,50.1522,50.1697,50.1348,50.1348,7848.0
2019-01-17 13:40:00,57.52,57.52,57.43,57.44,4476.0,50.1261,50.1261,50.0477,50.0564,4476.0
2019-01-17 13:45:00,57.46,57.49,57.43,57.47,9624.0,50.0738,50.1,50.0477,50.0825,9624.0
2019-01-17 13:50:00,57.47,57.5,57.44,57.49,7004.0,50.0825,50.1087,50.0564,50.1,7004.0
2019-01-17 13:55:00,57.5,57.53,57.49,57.5,6663.0,50.1087,50.1348,50.1,50.1087,6663.0
2019-01-17 14:00:00,57.5,57.52,57.46,57.47,10436.0,50.1087,50.1261,50.0738,50.0825,10436.0
2019-01-17 14:05:00,57.48,57.5,57.45,57.47,11067.0,50.0912,50.1087,50.0651,50.0825,11067.0
2019-01-17 14:10:00,57.48,57.5,57.45,57.47,13555.0,50.0912,50.1087,50.0651,50.0825,13555.0
2019-01-17 14:15:00,57.47,57.53,57.47,57.52,9476.0,50.0825,50.1348,50.0825,50.1261,9476.0
2019-01-17 14:20:00,57.52,57.53,57.44,57.45,10306.0,50.1261,50.1348,50.0564,50.0651,10306.0
2019-01-17 14:25:00,57.45,57.49,57.44,57.49,7830.0,50.0651,50.1,50.0564,50.1,7830.0
2019-01-17 14:30:00,57.49,57.51,57.44,57.5,15285.0,50.1,50.1174,50.0564,50.1087,15285.0
2019-01-17 14:35:00,57.5,57.69,57.48,57.66,24154.0,50.1087,50.2742,50.0912,50.2481,24154.0
2019-01-17 14:40:00,57.67,57.97,57.67,57.96,37248.0,50.2568,50.5183,50.2568,50.5095,37248.0
2019-01-17 14:45:00,57.96,58.13,57.95,58.11,26142.0,50.5095,50.6577,50.5008,50.6403,26142.0
2019-01-17 14:50:00,58.11,58.17,57.94,57.94,28560.0,50.6403,50.6925,50.4921,50.4921,28560.0
2019-01-17 14:55:00,57.94,57.98,57.65,57.73,43140.0,50.4921,50.527,50.2394,50.3091,43140.0
2019-01-17 15:00:00,57.76,57.76,57.53,57.53,17207.0,50.3352,50.3352,50.1348,50.1348,17207.0
2019-01-17 15:05:00,57.54,57.73,57.52,57.7,21970.0,50.1435,50.3091,50.1261,50.283,21970.0
2019-01-17 15:10:00,57.72,57.73,57.65,57.67,11510.0,50.3004,50.3091,50.2394,50.2568,11510.0
2019-01-17 15:15:00,57.67,57.72,57.65,57.71,12766.0,50.2568,50.3004,50.2394,50.2917,12766.0
2019-01-17 15:20:00,57.72,57.77,57.71,57.74,17868.0,50.3004,50.344,50.2917,50.3178,17868.0
2019-01-17 15:25:00,57.74,57.78,57.65,57.78,29457.0,50.3178,50.3527,50.2394,50.3527,29457.0
2019-01-17 15:30:00,57.78,57.91,57.76,57.87,31997.0,50.3527,50.466,50.3352,50.4311,31997.0
2019-01-17 15:35:00,57.87,57.89,57.83,57.84,24496.0,50.4311,50.4485,50.3963,50.405,24496.0
2019-01-17 15:40:00,57.84,57.86,57.67,57.68,45273.0,50.405,50.4224,50.2568,50.2655,45273.0
2019-01-17 15:45:00,57.67,57.73,57.59,57.6,56096.0,50.2568,50.3091,50.1871,50.1958,56096.0
2019-01-17 15:50:00,57.61,57.64,57.55,57.64,44379.0,50.2045,50.2307,50.1522,50.2307,44379.0
2019-01-17 15:55:00,57.64,57.74,57.64,57.73,72967.0,50.2307,50.3178,50.2307,50.3091,72967.0
2019-01-18 09:30:00,58.18,58.2,57.86,58.06,188008.0,50.7013,50.7187,50.4224,50.5967,188008.0
2019-01-18 09:35:00,57.96,58.08,57.7,57.83,31682.0,50.5095,50.6141,50.283,50.3963,31682.0
2019-01-18 09:40:00,57.82,57.82,57.65,57.73,17366.0,50.3875,50.3875,50.2394,50.3091,17366.0
2019-01-18 09:45:00,57.8,57.97,57.72,57.9,14614.0,50.3701,50.5183,50.3004,50.4573,14614.0
2019-01-18 09:50:00,57.91,57.93,57.73,57.78,14881.0,50.466,50.4834,50.3091,50.3527,14881.0
2019-01-18 09:55:00,57.79,57.84,57.69,57.84,16655.0,50.3614,50.405,50.2742,50.405,16655.0
2019-01-18 10:00:00,57.8,57.81,57.55,57.63,27143.0,50.3701,50.3788,50.1522,50.222,27143.0
2019-01-18 10:05:00,57.61,57.69,57.55,57.67,18953.0,50.2045,50.2742,50.1522,50.2568,18953.0
2019-01-18 10:10:00,57.69,57.75,57.5,57.74,33895.0,50.2742,50.3265,50.1087,50.3178,33895.0
2019-01-18 10:15:00,57.74,58.05,57.73,58.0,33638.0,50.3178,50.588,50.3091,50.5444,33638.0
2019-01-18 10:20:00,58.01,58.09,57.92,58.09,18384.0,50.5531,50.6228,50.4747,50.6228,18384.0
2019-01-18 10:25:00,58.1,58.11,57.84,57.88,27051.0,50.6315,50.6403,50.405,50.4398,27051.0
2019-01-18 10:30:00,57.85,57.98,57.84,57.94,13170.0,50.4137,50.527,50.405,50.4921,13170.0
2019-01-18 10:35:00,57.95,57.95,57.84,57.87,17020.0,50.5008,50.5008,50.405,50.4311,17020.0
2019-01-18 10:40:00,57.86,58.13,57.84,58.08,21390.0,50.4224,50.6577,50.405,50.6141,21390.0
2019-01-18 10:45:00,58.08,58.22,58.08,58.09,13358.0,50.6141,50.7361,50.6141,50.6228,13358.0
2019-01-18 10:50:00,58.09,58.25,58.08,58.25,20729.0,50.6228,50.7623,50.6141,50.7623,20729.0
2019-01-18 10:55:00,58.25,58.35,58.23,58.35,17559.0,50.7623,50.8494,50.7448,50.8494,17559.0
2019-01-18 11:00:00,58.36,58.45,58.33,58.45,24132.0,50.8581,50.9366,50.832,50.9366,24132.0
2019-01-18 11:05:00,58.46,58.49,58.38,58.42,10138.0,50.9453,50.9714,50.8756,50.9104,10138.0
2019-01-18 11:10:00,58.42,58.44,58.32,58.33,10671.0,50.9104,50.9278,50.8233,50.832,10671.0
2019-01-18 11:15:00,58.34,58.38,58.22,58.25,12440.0,50.8407,50.8756,50.7361,50.7623,12440.0
2019-01-18 11:20:00,58.25,58.34,58.25,58.32,10630.0,50.7623,50.8407,50.7623,50.8233,10630.0
2019-01-18 11:25:00,58.34,58.46,58.33,58.45,10447.0,50.8407,50.9453,50.832,50.9366,10447.0
2019-01-18 11:30:00,58.44,58.46,58.36,58.38,12352.0,50.9278,50.9453,50.8581,50.8756,12352.0
2019-01-18 11:35:00,58.38,58.39,58.34,58.39,4700.0,50.8756,50.8843,50.8407,50.8843,4700.0
2019-01-18 11:40:00,58.39,58.4,58.35,58.36,10928.0,50.8843,50.893,50.8494,50.8581,10928.0
2019-01-18 11:45:00,58.35,58.39,58.33,58.37,12585.0,50.8494,50.8843,50.832,50.8668,12585.0
2019-01-18 11:50:00,58.35,58.39,58.29,58.35,11718.0,50.8494,50.8843,50.7971,50.8494,11718.0
2019-01-18 11:55:00,58.35,58.45,58.35,58.44,26466.0,50.8494,50.9366,50.8494,50.9278,26466.0
2019-01-18 12:00:00,58.45,58.56,58.44,58.52,16091.0,50.9366,51.0324,50.9278,50.9976,16091.0
2019-01-18 12:05:00,58.53,58.55,58.46,58.55,15053.0,51.0063,51.0237,50.9453,51.0237,15053.0
2019-01-18 12:10:00,58.53,58.64,58.5,58.62,14549.0,51.0063,51.1021,50.9801,51.0847,14549.0
2019-01-18 12:15:00,58.6,58.67,58.57,58.62,10263.0,51.0673,51.1283,51.0411,51.0847,10263.0
2019-01-18 12:20:00,58.64,58.67,58.58,58.63,10269.0,51.1021,51.1283,51.0498,51.0934,10269.0
2019-01-18 12:25:00,58.64,58.69,58.62,58.63,14760.0,51.1021,51.1457,51.0847,51.0934,14760.0
2019-01-18 12:30:00,58.62,58.63,58.54,58.62,18546.0,51.0847,51.0934,51.015,51.0847,18546.0
2019-01-18 12:35:00,58.61,58.64,58.55,58.58,17814.0,51.076,51.1021,51.0237,51.0498,17814.0
2019-01-18 12:40:00,58.61,58.78,58.61,58.71,17376.0,51.076,51.2241,51.076,51.1631,17376.0
2019-01-18 12:45:00,58.72,58.72,58.63,58.64,8816.0,51.1718,51.1718,51.0934,51.1021,8816.0
2019-01-18 12:50:00,58.65,58.75,58.63,58.75,14617.0,51.1108,51.198,51.0934,51.198,14617.0
2019-01-18 12:55:00,58.75,58.76,58.7,58.75,12703.0,51.198,51.2067,51.1544,51.198,12703.0
2019-01-18 13:00:00,58.76,58.85,58.74,58.81,13997.0,51.2067,51.2851,51.1893,51.2503,13997.0
2019-01-18 13:05:00,58.82,58.82,58.75,58.79,9083.0,51.259,51.259,51.198,51.2328,9083.0
2019-01-18 13:10:00,58.79,58.79,58.75,58.76,17193.0,51.2328,51.2328,51.198,51.2067,17193.0
2019-01-18 13:15:00,58.76,58.76,58.69,58.73,11027.0,51.2067,51.2067,51.1457,51.1806,11027.0
2019-01-18 13:20:00,58.72,58.75,58.68,58.71,10130.0,51.1718,51.198,51.137,51.1631,10130.0
2019-01-18 13:25:00,58.71,58.75,58.68,58.71,17031.0,51.1631,51.198,51.137,51.1631,17031.0
2019-01-18 13:30:00,58.73,58.75,58.6,58.64,12560.0,51.1806,51.198,51.0673,51.1021,12560.0
2019-01-18 13:35:00,58.65,58.68,58.63,58.66,10215.0,51.1108,51.137,51.0934,51.1196,10215.0
2019-01-18 13:40:00,58.66,58.71,58.64,58.7,12724.0,51.1196,51.1631,51.1021,51.1544,12724.0
2019-01-18 13:45:00,58.69,58.76,58.66,58.75,19818.0,51.1457,51.2067,51.1196,51.198,19818.0
2019-01-18 13:50:00,58.77,58.8,58.73,58.77,8763.0,51.2154,51.2416,51.1806,51.2154,8763.0
2019-01-18 13:55:00,58.78,58.82,58.75,58.8,21957.0,51.2241,51.259,51.198,51.2416,21957.0
2019-01-18 14:00:00,58.8,58.82,58.77,58.77,11221.0,51.2416,51.259,51.2154,51.2154,11221.0
2019-01-18 14:05:00,58.78,58.78,58.72,58.77,12135.0,51.2241,51.2241,51.1718,51.2154,12135.0
2019-01-18 14:10:00,58.78,58.79,58.71,58.73,17823.0,51.2241,51.2328,51.1631,51.1806,17823.0
2019-01-18 14:15:00,58.73,58.73,58.64,58.64,18482.0,51.1806,51.1806,51.1021,51.1021,18482.0
2019-01-18 14:20:00,58.63,58.72,58.62,58.72,26583.0,51.0934,51.1718,51.0847,51.1718,26583.0
2019-01-18 14:25:00,58.72,58.72,58.64,58.68,18521.0,51.1718,51.1718,51.1021,51.137,18521.0
2019-01-18 14:30:00,58.66,58.67,58.61,58.64,19178.0,51.1196,51.1283,51.076,51.1021,19178.0
2019-01-18 14:35:00,58.64,58.69,58.62,58.66,12700.0,51.1021,51.1457,51.0847,51.1196,12700.0
2019-01-18 14:40:00,58.67,58.68,58.62,58.66,13413.0,51.1283,51.137,51.0847,51.1196,13413.0
2019-01-18 14:45:00,58.65,58.69,58.64,58.67,13736.0,51.1108,51.1457,51.1021,51.1283,13736.0
2019-01-18 14:50:00,58.67,58.71,58.66,58.7,18208.0,51.1283,51.1631,51.1196,51.1544,18208.0
2019-01-18 14:55:00,58.7,58.71,58.64,58.64,9072.0,51.1544,51.1631,51.1021,51.1021,9072.0
2019-01-18 15:00:00,58.64,58.65,58.56,58.61,21390.0,51.1021,51.1108,51.0324,51.076,21390.0
2019-01-18 15:05:00,58.61,58.63,58.57,58.59,22234.0,51.076,51.0934,51.0411,51.0586,22234.0
2019-01-18 15:10:00,58.59,58.63,58.53,58.63,31578.0,51.0586,51.0934,51.0063,51.0934,31578.0
2019-01-18 15:15:00,58.63,58.68,58.59,58.68,15807.0,51.0934,51.137,51.0586,51.137,15807.0
2019-01-18 15:20:00,58.68,58.68,58.56,58.58,16644.0,51.137,51.137,51.0324,51.0498,16644.0
2019-01-18 15:25:00,58.58,58.68,58.57,58.65,33345.0,51.0498,51.137,51.0411,51.1108,33345.0
2019-01-18 15:30:00,58.66,58.69,58.57,58.6,31829.0,51.1196,51.1457,51.0411,51.0673,31829.0
2019-01-18 15:35:00,58.6,58.66,58.56,58.56,35965.0,51.0673,51.1196,51.0324,51.0324,35965.0
2019-01-18 15:40:00,58.57,58.58,58.5,58.52,45908.0,51.0411,51.0498,50.9801,50.9976,45908.0
2019-01-18 15:45:00,58.52,58.57,58.5,58.56,62079.0,50.9976,51.0411,50.9801,51.0324,62079.0
2019-01-18 15:50:00,58.55,58.6,58.52,58.58,49247.0,51.0237,51.0673,50.9976,51.0498,49247.0
2019-01-18 15:55:00,58.58,58.75,58.57,58.72,158653.0,51.0498,51.198,51.0411,51.1718,158653.0
2019-01-22 09:30:00,58.12,58.18,57.7,57.96,71882.0,50.649,50.7013,50.283,50.5095,71882.0
2019-01-22 09:35:00,57.99,58.19,57.91,57.91,22265.0,50.5357,50.71,50.466,50.466,22265.0
2019-01-22 09:40:00,57.91,57.96,57.61,57.69,32434.0,50.466,50.5095,50.2045,50.2742,32434.0
2019-01-22 09:45:00,57.65,57.69,57.4,57.59,30798.0,50.2394,50.2742,50.0215,50.1871,30798.0
2019-01-22 09:50:00,57.57,57.59,57.19,57.33,28013.0,50.1697,50.1871,49.8385,49.9605,28013.0
2019-01-22 09:55:00,57.32,57.51,57.23,57.45,14102.0,49.9518,50.1174,49.8734,50.0651,14102.0
2019-01-22 10:00:00,57.41,57.51,57.27,57.46,11506.0,50.0302,50.1174,49.9082,50.0738,11506.0
2019-01-22 10:05:00,57.42,57.51,57.32,57.51,10114.0,50.039,50.1174,49.9518,50.1174,10114.0
2019-01-22 10:10:00,57.48,57.57,57.39,57.45,7517.0,50.0912,50.1697,50.0128,50.0651,7517.0
2019-01-22 10:15:00,57.41,57.46,57.26,57.34,9711.0,50.0302,50.0738,49.8995,49.9692,9711.0
2019-01-22 10:20:00,57.3,57.48,57.3,57.4,10544.0,49.9344,50.0912,49.9344,50.0215,10544.0
2019-01-22 10:25:00,57.41,57.58,57.41,57.51,6432.0,50.0302,50.1784,50.0302,50.1174,6432.0
2019-01-22 10:30:00,57.55,57.77,57.49,57.76,12914.0,50.1522,50.344,50.1,50.3352,12914.0
2019-01-22 10:35:00,57.76,57.78,57.66,57.67,15387.0,50.3352,50.3527,50.2481,50.2568,15387.0
2019-01-22 10:40:00,57.65,57.86,57.64,57.83,19710.0,50.2394,50.4224,50.2307,50.3963,19710.0
2019-01-22 10:45:00,57.85,57.85,57.74,57.8,13603.0,50.4137,50.4137,50.3178,50.3701,13603.0
2019-01-22 10:50:00,57.81,57.91,57.78,57.82,31891.0,50.3788,50.466,50.3527,50.3875,31891.0
2019-01-22 10:55:00,57.84,57.89,57.79,57.79,19417.0,50.405,50.4485,50.3614,50.3614,19417.0
2019-01-22 11:00:00,57.77,57.88,57.73,57.88,7913.0,50.344,50.4398,50.3091,50.4398,7913.0
2019-01-22 11:05:00,57.86,57.93,57.82,57.87,10383.0,50.4224,50.4834,50.3875,50.4311,10383.0
2019-01-22 11:10:00,57.84,57.92,57.79,57.87,10318.0,50.405,50.4747,50.3614,50.4311,10318.0
2019-01-22 11:15:00,57.88,58.05,57.88,58.05,23125.0,50.4398,50.588,50.4398,50.588,23125.0
2019-01-22 11:20:00,58.02,58.16,58.01,58.15,28689.0,50.5618,50.6838,50.5531,50.6751,28689.0
2019-01-22 11:25:00,58.17,58.2,58.07,58.11,16365.0,50.6925,50.7187,50.6054,50.6403,16365.0
2019-01-22 11:30:00,58.12,58.19,58.07,58.12,7253.0,50.649,50.71,50.6054,50.649,7253.0
2019-01-22 11:35:00,58.11,58.17,58.11,58.12,5796.0,50.6403,50.6925,50.6403,50.649,5796.0
2019-01-22 11:40:00,58.12,58.12,57.97,58.03,28221.0,50.649,50.649,50.5183,50.5705,28221.0
2019-01-22 11:45:00,58.02,58.02,57.9,57.99,8863.0,50.5618,50.5618,50.4573,50.5357,8863.0
2019-01-22 11:50:00,57.95,57.96,57.86,57.86,3713.0,50.5008,50.5095,50.4224,50.4224,3713.0
2019-01-22 11:55:00,57.86,57.89,57.78,57.83,4500.0,50.4224,50.4485,50.3527,50.3963,4500.0
2019-01-22 12:00:00,57.83,57.9,57.79,57.87,9172.0,50.3963,50.4573,50.3614,50.4311,9172.0
2019-01-22 12:05:00,57.87,57.92,57.84,57.87,7539.0,50.4311,50.4747,50.405,50.4311,7539.0
2019-01-22 12:10:00,57.9,57.92,57.85,57.89,4289.0,50.4573,50.4747,50.4137,50.4485,4289.0
2019-01-22 12:15:00,57.89,57.89,57.83,57.86,5462.0,50.4485,50.4485,50.3963,50.4224,5462.0
2019-01-22 12:20:00,57.87,57.89,57.84,57.86,4183.0,50.4311,50.4485,50.405,50.4224,4183.0
2019-01-22 12:25:00,57.85,57.87,57.79,57.83,4022.0,50.4137,50.4311,50.3614,50.3963,4022.0
2019-01-22 12:30:00,57.8,57.85,57.76,57.78,6415.0,50.3701,50.4137,50.3352,50.3527,6415.0
2019-01-22 12:35:00,57.8,57.83,57.78,57.8,8934.0,50.3701,50.3963,50.3527,50.3701,8934.0
2019-01-22 12:40:00,57.79,57.86,57.79,57.82,7371.0,50.3614,50.4224,50.3614,50.3875,7371.0
2019-01-22 12:45:00,57.84,57.89,57.74,57.74,17335.0,50.405,50.4485,50.3178,50.3178,17335.0
2019-01-22 12:50:00,57.74,57.74,57.66,57.67,10893.0,50.3178,50.3178,50.2481,50.2568,10893.0
2019-01-22 12:55:00,57.67,57.67,57.52,57.52,9718.0,50.2568,50.2568,50.1261,50.1261,9718.0
2019-01-22 13:00:00,57.51,57.51,57.38,57.4,13448.0,50.1174,50.1174,50.0041,50.0215,13448.0
2019-01-22 13:05:00,57.39,57.4,57.33,57.38,13772.0,50.0128,50.0215,49.9605,50.0041,13772.0
2019-01-22 13:10:00,57.38,57.38,57.21,57.21,29188.0,50.0041,50.0041,49.8559,49.8559,29188.0
2019-01-22 13:15:00,57.21,57.25,57.16,57.25,23096.0,49.8559,49.8908,49.8124,49.8908,23096.0
2019-01-22 13:20:00,57.25,57.52,57.25,57.47,30759.0,49.8908,50.1261,49.8908,50.0825,30759.0
2019-01-22 13:25:00,57.47,57.58,57.46,57.53,23229.0,50.0825,50.1784,50.0738,50.1348,23229.0
2019-01-22 13:30:00,57.52,57.63,57.49,57.51,41233.0,50.1261,50.222,50.1,50.1174,41233.0
2019-01-22 13:35:00,57.52,57.55,57.46,57.48,10989.0,50.1261,50.1522,50.0738,50.0912,10989.0
2019-01-22 13:40:00,57.48,57.54,57.43,57.43,15031.0,50.0912,50.1435,50.0477,50.0477,15031.0
2019-01-22 13:45:00,57.43,57.51,57.43,57.51,15013.0,50.0477,50.1174,50.0477,50.1174,15013.0
2019-01-22 13:50:00,57.51,57.58,57.51,57.57,12145.0,50.1174,50.1784,50.1174,50.1697,12145.0
2019-01-22 13:55:00,57.56,57.61,57.55,57.56,9433.0,50.161,50.2045,50.1522,50.161,9433.0
2019-01-22 14:00:00,57.56,57.62,57.55,57.56,13054.0,50.161,50.2132,50.1522,50.161,13054.0
2019-01-22 14:05:00,57.56,57.61,57.5,57.54,18731.0,50.161,50.2045,50.1087,50.1435,18731.0
2019-01-22 14:10:00,57.52,57.62,57.51,57.61,13887.0,50.1261,50.2132,50.1174,50.2045,13887.0
2019-01-22 14:15:00,57.61,57.79,57.6,57.76,16633.0,50.2045,50.3614,50.1958,50.3352,16633.0
2019-01-22 14:20:00,57.79,57.8,57.63,57.65,26177.0,50.3614,50.3701,50.222,50.2394,26177.0
2019-01-22 14:25:00,57.63,57.71,57.63,57.68,17763.0,50.222,50.2917,50.222,50.2655,17763.0
2019-01-22 14:30:00,57.66,57.7,57.62,57.65,8100.0,50.2481,50.283,50.2132,50.2394,8100.0
2019-01-22 14:35:00,57.67,57.7,57.57,57.61,16230.0,50.2568,50.283,50.1697,50.2045,16230.0
2019-01-22 14:40:00,57.61,57.66,57.55,57.57,12924.0,50.2045,50.2481,50.1522,50.1697,12924.0
2019-01-22 14:45:00,57.56,57.63,57.56,57.59,11169.0,50.161,50.222,50.161,50.1871,11169.0
2019-01-22 14:50:00,57.58,57.67,57.57,57.67,15230.0,50.1784,50.2568,50.1697,50.2568,15230.0
2019-01-22 14:55:00,57.65,57.73,57.63,57.71,48583.0,50.2394,50.3091,50.222,50.2917,48583.0
2019-01-22 15:00:00,57.71,57.72,57.56,57.56,38599.0,50.2917,50.3004,50.161,50.161,38599.0
2019-01-22 15:05:00,57.57,57.57,57.46,57.48,25325.0,50.1697,50.1697,50.0738,50.0912,25325.0
2019-01-22 15:10:00,57.47,57.59,57.47,57.56,18281.0,50.0825,50.1871,50.0825,50.161,18281.0
2019-01-22 15:15:00,57.58,57.62,57.56,57.62,15316.0,50.1784,50.2132,50.161,50.2132,15316.0
2019-01-22 15:20:00,57.62,57.76,57.62,57.74,23046.0,50.2132,50.3352,50.2132,50.3178,23046.0
2019-01-22 15:25:00,57.74,57.75,57.67,57.68,24115.0,50.3178,50.3265,50.2568,50.2655,24115.0
2019-01-22 15:30:00,57.68,57.69,57.48,57.48,31984.0,50.2655,50.2742,50.0912,50.0912,31984.0
2019-01-22 15:35:00,57.47,57.76,57.4,57.75,58361.0,50.0825,50.3352,50.0215,50.3265,58361.0
2019-01-22 15:40:00,57.75,57.77,57.62,57.62,101310.0,50.3265,50.344,50.2132,50.2132,101310.0
2019-01-22 15:45:00,57.63,57.64,57.55,57.6,59272.0,50.222,50.2307,50.1522,50.1958,59272.0
2019-01-22 15:50:00,57.6,57.65,57.55,57.55,63777.0,50.1958,50.2394,50.1522,50.1522,63777.0
2019-01-22 15:55:00,57.58,57.74,57.55,57.66,247491.0,50.1784,50.3178,50.1522,50.2481,247491.0
2019-01-23 09:30:00,57.86,58.0,57.68,57.74,54806.0,50.4224,50.5444,50.2655,50.3178,54806.0
2019-01-23 09:35:00,57.76,57.83,57.59,57.73,41092.0,50.3352,50.3963,50.1871,50.3091,41092.0
2019-01-23 09:40:00,57.75,57.8,57.65,57.73,21475.0,50.3265,50.3701,50.2394,50.3091,21475.0
2019-01-23 09:45:00,57.68,57.83,57.68,57.75,32058.0,50.2655,50.3963,50.2655,50.3265,32058.0
2019-01-23 09:50:00,57.77,57.8,57.68,57.74,14544.0,50.344,50.3701,50.2655,50.3178,14544.0
2019-01-23 09:55:00,57.74,57.79,57.55,57.57,31048.0,50.3178,50.3614,50.1522,50.1697,31048.0
2019-01-23 10:00:00,57.58,57.58,57.43,57.58,23463.0,50.1784,50.1784,50.0477,50.1784,23463.0
2019-01-23 10:05:00,57.55,57.57,57.5,57.52,15457.0,50.1522,50.1697,50.1087,50.1261,15457.0
2019-01-23 10:10:00,57.52,57.58,57.49,57.56,16915.0,50.1261,50.1784,50.1,50.161,16915.0
2019-01-23 10:15:00,57.56,57.62,57.38,57.38,13663.0,50.161,50.2132,50.0041,50.0041,13663.0
2019-01-23 10:20:00,57.36,57.4,57.29,57.36,21863.0,49.9867,50.0215,49.9257,49.9867,21863.0
2019-01-23 10:25:00,57.36,57.36,57.2,57.21,11020.0,49.9867,49.9867,49.8472,49.8559,11020.0
2019-01-23 10:30:00,57.21,57.31,57.18,57.3,30020.0,49.8559,49.9431,49.8298,49.9344,30020.0
2019-01-23 10:35:00,57.31,57.36,57.15,57.16,17392.0,49.9431,49.9867,49.8037,49.8124,17392.0
2019-01-23 10:40:00,57.15,57.15,57.08,57.1,21001.0,49.8037,49.8037,49.7427,49.7601,21001.0
2019-01-23 10:45:00,57.11,57.11,57.01,57.01,22087.0,49.7688,49.7688,49.6817,49.6817,22087.0
2019-01-23 10:50:00,57.01,57.05,56.91,57.04,22760.0,49.6817,49.7165,49.5945,49.7078,22760.0
2019-01-23 10:55:00,57.03,57.04,56.96,56.99,14612.0,49.6991,49.7078,49.6381,49.6642,14612.0
2019-01-23 11:00:00,57.0,57.1,56.98,57.08,15512.0,49.6729,49.7601,49.6555,49.7427,15512.0
2019-01-23 11:05:00,57.09,57.14,57.09,57.1,10464.0,49.7514,49.7949,49.7514,49.7601,10464.0
2019-01-23 11:10:00,57.11,57.25,57.11,57.15,17871.0,49.7688,49.8908,49.7688,49.8037,17871.0
2019-01-23 11:15:00,57.15,57.18,56.99,57.0,9104.0,49.8037,49.8298,49.6642,49.6729,9104.0
2019-01-23 11:20:00,57.01,57.01,56.9,56.9,15506.0,49.6817,49.6817,49.5858,49.5858,15506.0
2019-01-23 11:25:00,56.9,56.93,56.84,56.93,19872.0,49.5858,49.6119,49.5335,49.6119,19872.0
2019-01-23 11:30:00,56.92,56.95,56.87,56.95,11948.0,49.6032,49.6294,49.5597,49.6294,11948.0
2019-01-23 11:35:00,56.96,56.98,56.87,56.88,7684.0,49.6381,49.6555,49.5597,49.5684,7684.0
2019-01-23 11:40:00,56.88,56.88,56.81,56.82,14525.0,49.5684,49.5684,49.5074,49.5161,14525.0
2019-01-23 11:45:00,56.82,56.83,56.73,56.73,14949.0,49.5161,49.5248,49.4376,49.4376,14949.0
2019-01-23 11:50:00,56.74,56.76,56.67,56.67,19111.0,49.4464,49.4638,49.3854,49.3854,19111.0
2019-01-23 11:55:00,56.67,56.7,56.52,56.55,17470.0,49.3854,49.4115,49.2546,49.2808,17470.0
2019-01-23 12:00:00,56.55,56.62,56.53,56.59,14585.0,49.2808,49.3418,49.2634,49.3156,14585.0
2019-01-23 12:05:00,56.6,56.63,56.48,56.51,16864.0,49.3244,49.3505,49.2198,49.2459,16864.0
2019-01-23 12:10:00,56.53,56.6,56.51,56.58,14714.0,49.2634,49.3244,49.2459,49.3069,14714.0
2019-01-23 12:15:00,56.6,56.64,56.56,56.61,11127.0,49.3244,49.3592,49.2895,49.3331,11127.0
2019-01-23 12:20:00,56.61,56.76,56.61,56.76,12554.0,49.3331,49.4638,49.3331,49.4638,12554.0
2019-01-23 12:25:00,56.74,56.77,56.7,56.77,11559.0,49.4464,49.4725,49.4115,49.4725,11559.0
2019-01-23 12:30:00,56.75,56.82,56.74,56.79,12586.0,49.4551,49.5161,49.4464,49.4899,12586.0
2019-01-23 12:35:00,56.79,56.8,56.72,56.73,8729.0,49.4899,49.4987,49.4289,49.4376,8729.0
2019-01-23 12:40:00,56.72,56.79,56.7,56.78,12790.0,49.4289,49.4899,49.4115,49.4812,12790.0
2019-01-23 12:45:00,56.79,56.9,56.79,56.89,12676.0,49.4899,49.5858,49.4899,49.5771,12676.0
2019-01-23 12:50:00,56.88,57.02,56.87,56.97,22148.0,49.5684,49.6904,49.5597,49.6468,22148.0
2019-01-23 12:55:00,56.97,57.0,56.94,56.98,16755.0,49.6468,49.6729,49.6207,49.6555,16755.0
2019-01-23 13:00:00,56.98,56.99,56.88,56.88,12307.0,49.6555,49.6642,49.5684,49.5684,12307.0
2019-01-23 13:05:00,56.88,56.91,56.81,56.9,15002.0,49.5684,49.5945,49.5074,49.5858,15002.0
2019-01-23 13:10:00,56.91,56.93,56.84,56.88,20566.0,49.5945,49.6119,49.5335,49.5684,20566.0
2019-01-23 13:15:00,56.88,57.05,56.88,57.01,11113.0,49.5684,49.7165,49.5684,49.6817,11113.0
2019-01-23 13:20:00,57.02,57.04,57.0,57.0,12087.0,49.6904,49.7078,49.6729,49.6729,12087.0
2019-01-23 13:25:00,56.99,56.99,56.94,56.95,10538.0,49.6642,49.6642,49.6207,49.6294,10538.0
2019-01-23 13:30:00,56.95,57.01,56.92,56.92,15376.0,49.6294,49.6817,49.6032,49.6032,15376.0
2019-01-23 13:35:00,56.93,56.99,56.93,56.96,17285.0,49.6119,49.6642,49.6119,49.6381,17285.0
2019-01-23 13:40:00,56.97,57.02,56.96,57.02,12138.0,49.6468,49.6904,49.6381,49.6904,12138.0
2019-01-23 13:45:00,57.03,57.03,56.99,57.0,9870.0,49.6991,49.6991,49.6642,49.6729,9870.0
2019-01-23 13:50:00,57.01,57.02,56.93,56.99,11685.0,49.6817,49.6904,49.6119,49.6642,11685.0
2019-01-23 13:55:00,56.98,57.04,56.97,57.0,11885.0,49.6555,49.7078,49.6468,49.6729,11885.0
2019-01-23 14:00:00,57.0,57.09,56.99,57.06,11846.0,49.6729,49.7514,49.6642,49.7252,11846.0
2019-01-23 14:05:00,57.05,57.1,57.0,57.1,21798.0,49.7165,49.7601,49.6729,49.7601,21798.0
2019-01-23 14:10:00,57.07,57.1,57.03,57.04,9305.0,49.7339,49.7601,49.6991,49.7078,9305.0
2019-01-23 14:15:00,57.04,57.05,56.9,56.92,10380.0,49.7078,49.7165,49.5858,49.6032,10380.0
2019-01-23 14:20:00,56.93,57.05,56.92,57.03,18846.0,49.6119,49.7165,49.6032,49.6991,18846.0
2019-01-23 14:25:00,57.03,57.05,57.0,57.05,15951.0,49.6991,49.7165,49.6729,49.7165,15951.0
2019-01-23 14:30:00,57.06,57.09,56.98,57.09,18591.0,49.7252,49.7514,49.6555,49.7514,18591.0
2019-01-23 14:35:00,57.07,57.08,57.01,57.01,11768.0,49.7339,49.7427,49.6817,49.6817,11768.0
2019-01-23 14:40:00,57.0,57.01,56.94,56.94,13719.0,49.6729,49.6817,49.6207,49.6207,13719.0
2019-01-23 14:45:00,56.95,56.99,56.92,56.97,11705.0,49.6294,49.6642,49.6032,49.6468,11705.0
2019-01-23 14:50:00,56.99,57.02,56.98,57.0,12262.0,49.6642,49.6904,49.6555,49.6729,12262.0
2019-01-23 14:55:00,56.98,57.04,56.97,57.0,9226.0,49.6555,49.7078,49.6468,49.6729,9226.0
2019-01-23 15:00:00,56.99,57.06,56.99,57.04,13312.0,49.6642,49.7252,49.6642,49.7078,13312.0
2019-01-23 15:05:00,57.04,57.09,56.97,57.0,19722.0,49.7078,49.7514,49.6468,49.6729,19722.0
2019-01-23 15:10:00,56.98,57.02,56.97,57.02,14873.0,49.6555,49.6904,49.6468,49.6904,14873.0
2019-01-23 15:15:00,57.02,57.18,57.02,57.15,18751.0,49.6904,49.8298,49.6904,49.8037,18751.0
2019-01-23 15:20:00,57.15,57.21,57.12,57.14,20519.0,49.8037,49.8559,49.7775,49.7949,20519.0
2019-01-23 15:25:00,57.14,57.18,57.13,57.17,20192.0,49.7949,49.8298,49.7862,49.8211,20192.0
2019-01-23 15:30:00,57.17,57.18,57.1,57.11,27564.0,49.8211,49.8298,49.7601,49.7688,27564.0
2019-01-23 15:35:00,57.12,57.12,57.08,57.1,31600.0,49.7775,49.7775,49.7427,49.7601,31600.0
2019-01-23 15:40:00,57.11,57.15,57.11,57.15,23109.0,49.7688,49.8037,49.7688,49.8037,23109.0
2019-01-23 15:45:00,57.15,57.25,57.14,57.22,54280.0,49.8037,49.8908,49.7949,49.8647,54280.0
2019-01-23 15:50:00,57.21,57.22,57.15,57.15,43563.0,49.8559,49.8647,49.8037,49.8037,43563.0
2019-01-23 15:55:00,57.16,57.3,57.15,57.27,174528.0,49.8124,49.9344,49.8037,49.9082,174528.0
2019-01-24 09:30:00,57.01,57.02,56.8,56.92,36754.0,49.6817,49.6904,49.4987,49.6032,36754.0
2019-01-24 09:35:00,56.84,56.95,56.56,56.63,29399.0,49.5335,49.6294,49.2895,49.3505,29399.0
2019-01-24 09:40:00,56.57,56.69,56.49,56.64,16633.0,49.2982,49.4028,49.2285,49.3592,16633.0
2019-01-24 09:45:00,56.66,56.79,56.55,56.63,19015.0,49.3766,49.4899,49.2808,49.3505,19015.0
2019-01-24 09:50:00,56.64,56.67,56.5,56.64,25228.0,49.3592,49.3854,49.2372,49.3592,25228.0
2019-01-24 09:55:00,56.66,56.75,56.56,56.63,13108.0,49.3766,49.4551,49.2895,49.3505,13108.0
2019-01-24 10:00:00,56.59,56.74,56.55,56.74,17298.0,49.3156,49.4464,49.2808,49.4464,17298.0
2019-01-24 10:05:00,56.72,56.82,56.7,56.78,14871.0,49.4289,49.5161,49.4115,49.4812,14871.0
2019-01-24 10:10:00,56.8,56.87,56.73,56.82,17100.0,49.4987,49.5597,49.4376,49.5161,17100.0
2019-01-24 10:15:00,56.86,56.96,56.86,56.92,15196.0,49.5509,49.6381,49.5509,49.6032,15196.0
2019-01-24 10:20:00,56.9,57.02,56.88,57.02,13253.0,49.5858,49.6904,49.5684,49.6904,13253.0
2019-01-24 10:25:00,57.03,57.12,57.0,57.09,21008.0,49.6991,49.7775,49.6729,49.7514,21008.0
2019-01-24 10:30:00,57.07,57.09,56.92,56.92,11003.0,49.7339,49.7514,49.6032,49.6032,11003.0
2019-01-24 10:35:00,56.92,56.93,56.79,56.9,20314.0,49.6032,49.6119,49.4899,49.5858,20314.0
2019-01-24 10:40:00,56.89,56.9,56.84,56.88,11793.0,49.5771,49.5858,49.5335,49.5684,11793.0
2019-01-24 10:45:00,56.85,56.92,56.83,56.83,11353.0,49.5422,49.6032,49.5248,49.5248,11353.0
2019-01-24 10:50:00,56.81,56.85,56.76,56.81,14406.0,49.5074,49.5422,49.4638,49.5074,14406.0
2019-01-24 10:55:00,56.82,56.93,56.82,56.91,12839.0,49.5161,49.6119,49.5161,49.5945,12839.0
2019-01-24 11:00:00,56.9,56.91,56.83,56.84,7940.0,49.5858,49.5945,49.5248,49.5335,7940.0
2019-01-24 11:05:00,56.85,56.89,56.8,56.89,13682.0,49.5422,49.5771,49.4987,49.5771,13682.0
2019-01-24 11:10:00,56.88,56.89,56.75,56.82,12092.0,49.5684,49.5771,49.4551,49.5161,12092.0
2019-01-24 11:15:00,56.79,56.88,56.79,56.82,13118.0,49.4899,49.5684,49.4899,49.5161,13118.0
2019-01-24 11:20:00,56.8,56.91,56.74,56.88,14998.0,49.4987,49.5945,49.4464,49.5684,14998.0
2019-01-24 11:25:00,56.9,56.97,56.88,56.96,9182.0,49.5858,49.6468,49.5684,49.6381,9182.0
2019-01-24 11:30:00,56.95,56.98,56.91,56.96,17964.0,49.6294,49.6555,49.5945,49.6381,17964.0
2019-01-24 11:35:00,56.93,57.1,56.92,57.07,21054.0,49.6119,49.7601,49.6032,49.7339,21054.0
2019-01-24 11:40:00,57.07,57.1,57.04,57.07,6379.0,49.7339,49.7601,49.7078,49.7339,6379.0
2019-01-24 11:45:00,57.09,57.13,57.03,57.11,15740.0,49.7514,49.7862,49.6991,49.7688,15740.0
2019-01-24 11:50:00,57.07,57.09,56.96,57.02,10274.0,49.7339,49.7514,49.6381,49.6904,10274.0
2019-01-24 11:55:00,57.03,57.03,56.95,56.95,9579.0,49.6991,49.6991,49.6294,49.6294,9579.0
2019-01-24 12:00:00,56.94,56.98,56.93,56.93,3000.0,49.6207,49.6555,49.6119,49.6119,3000.0
2019-01-24 12:05:00,56.91,56.94,56.86,56.86,12439.0,49.5945,49.6207,49.5509,49.5509,12439.0
2019-01-24 12:10:00,56.85,56.85,56.78,56.81,14086.0,49.5422,49.5422,49.4812,49.5074,14086.0
2019-01-24 12:15:00,56.82,56.84,56.74,56.74,13051.0,49.5161,49.5335,49.4464,49.4464,13051.0
2019-01-24 12:20:00,56.75,56.78,56.7,56.72,11980.0,49.4551,49.4812,49.4115,49.4289,11980.0
2019-01-24 12:25:00,56.72,56.73,56.65,56.65,8422.0,49.4289,49.4376,49.3679,49.3679,8422.0
2019-01-24 12:30:00,56.66,56.68,56.62,56.64,9400.0,49.3766,49.3941,49.3418,49.3592,9400.0
2019-01-24 12:35:00,56.64,56.64,56.57,56.62,4534.0,49.3592,49.3592,49.2982,49.3418,4534.0
2019-01-24 12:40:00,56.61,56.63,56.53,56.58,16188.0,49.3331,49.3505,49.2634,49.3069,16188.0
2019-01-24 12:45:00,56.56,56.64,56.56,56.64,7006.0,49.2895,49.3592,49.2895,49.3592,7006.0
2019-01-24 12:50:00,56.63,56.68,56.6,56.6,9100.0,49.3505,49.3941,49.3244,49.3244,9100.0
2019-01-24 12:55:00,56.61,56.62,56.57,56.6,9348.0,49.3331,49.3418,49.2982,49.3244,9348.0
2019-01-24 13:00:00,56.59,56.62,56.52,56.55,9131.0,49.3156,49.3418,49.2546,49.2808,9131.0
2019-01-24 13:05:00,56.55,56.6,56.55,56.6,11447.0,49.2808,49.3244,49.2808,49.3244,11447.0
2019-01-24 13:10:00,56.59,56.59,56.51,56.55,12461.0,49.3156,49.3156,49.2459,49.2808,12461.0
2019-01-24 13:15:00,56.55,56.62,56.52,56.62,8140.0,49.2808,49.3418,49.2546,49.3418,8140.0
2019-01-24 13:20:00,56.6,56.66,56.6,56.63,5900.0,49.3244,49.3766,49.3244,49.3505,5900.0
2019-01-24 13:25:00,56.62,56.65,56.59,56.6,7421.0,49.3418,49.3679,49.3156,49.3244,7421.0
2019-01-24 13:30:00,56.61,56.74,56.61,56.74,6733.0,49.3331,49.4464,49.3331,49.4464,6733.0
2019-01-24 13:35:00,56.71,56.76,56.7,56.74,6066.0,49.4202,49.4638,49.4115,49.4464,6066.0
2019-01-24 13:40:00,56.74,56.77,56.67,56.74,45223.0,49.4464,49.4725,49.3854,49.4464,45223.0
2019-01-24 13:45:00,56.74,56.74,56.71,56.73,11391.0,49.4464,49.4464,49.4202,49.4376,11391.0
2019-01-24 13:50:00,56.72,56.77,56.71,56.76,9787.0,49.4289,49.4725,49.4202,49.4638,9787.0
2019-01-24 13:55:00,56.76,56.77,56.74,56.75,7316.0,49.4638,49.4725,49.4464,49.4551,7316.0
2019-01-24 14:00:00,56.75,56.75,56.71,56.75,14222.0,49.4551,49.4551,49.4202,49.4551,14222.0
2019-01-24 14:05:00,56.74,56.86,56.74,56.83,11919.0,49.4464,49.5509,49.4464,49.5248,11919.0
2019-01-24 14:10:00,56.82,56.93,56.82,56.93,13640.0,49.5161,49.6119,49.5161,49.6119,13640.0
2019-01-24 14:15:00,56.93,56.93,56.85,56.86,17535.0,49.6119,49.6119,49.5422,49.5509,17535.0
2019-01-24 14:20:00,56.86,56.87,56.83,56.83,9183.0,49.5509,49.5597,49.5248,49.5248,9183.0
2019-01-24 14:25:00,56.84,56.89,56.82,56.86,15479.0,49.5335,49.5771,49.5161,49.5509,15479.0
2019-01-24 14:30:00,56.86,56.87,56.8,56.81,6899.0,49.5509,49.5597,49.4987,49.5074,6899.0
2019-01-24 14:35:00,56.8,56.87,56.8,56.86,12900.0,49.4987,49.5597,49.4987,49.5509,12900.0
2019-01-24 14:40:00,56.85,56.86,56.81,56.81,8949.0,49.5422,49.5509,49.5074,49.5074,8949.0
2019-01-24 14:45:00,56.82,56.84,56.8,56.81,9691.0,49.5161,49.5335,49.4987,49.5074,9691.0
2019-01-24 14:50:00,56.82,56.86,56.8,56.85,11738.0,49.5161,49.5509,49.4987,49.5422,11738.0
2019-01-24 14:55:00,56.86,56.86,56.82,56.83,10016.0,49.5509,49.5509,49.5161,49.5248,10016.0
2019-01-24 15:00:00,56.81,56.82,56.8,56.81,10082.0,49.5074,49.5161,49.4987,49.5074,10082.0
2019-01-24 15:05:00,56.82,56.9,56.82,56.9,15963.0,49.5161,49.5858,49.5161,49.5858,15963.0
2019-01-24 15:10:00,56.88,56.91,56.85,56.87,17220.0,49.5684,49.5945,49.5422,49.5597,17220.0
2019-01-24 15:15:00,56.87,56.89,56.78,56.78,18392.0,49.5597,49.5771,49.4812,49.4812,18392.0
2019-01-24 15:20:00,56.79,56.87,56.77,56.87,19903.0,49.4899,49.5597,49.4725,49.5597,19903.0
2019-01-24 15:25:00,56.87,56.91,56.86,56.89,17840.0,49.5597,49.5945,49.5509,49.5771,17840.0
2019-01-24 15:30:00,56.88,56.89,56.83,56.85,33655.0,49.5684,49.5771,49.5248,49.5422,33655.0
2019-01-24 15:35:00,56.85,56.86,56.83,56.84,27292.0,49.5422,49.5509,49.5248,49.5335,27292.0
2019-01-24 15:40:00,56.84,56.93,56.83,56.92,35082.0,49.5335,49.6119,49.5248,49.6032,35082.0
2019-01-24 15:45:00,56.9,56.93,56.89,56.9,24948.0,49.5858,49.6119,49.5771,49.5858,24948.0
2019-01-24 15:50:00,56.9,56.92,56.87,56.92,71814.0,49.5858,49.6032,49.5597,49.6032,71814.0
2019-01-24 15:55:00,56.92,56.98,56.87,56.88,117322.0,49.6032,49.6555,49.5597,49.5684,117322.0
2019-01-25 09:30:00,57.85,58.1,57.45,57.5,79667.0,50.4137,50.6315,50.0651,50.1087,79667.0
2019-01-25 09:35:00,57.51,57.75,57.47,57.6,32323.0,50.1174,50.3265,50.0825,50.1958,32323.0
2019-01-25 09:40:00,57.64,57.96,57.62,57.86,30008.0,50.2307,50.5095,50.2132,50.4224,30008.0
2019-01-25 09:45:00,57.83,57.92,57.79,57.84,30720.0,50.3963,50.4747,50.3614,50.405,30720.0
2019-01-25 09:50:00,57.81,58.05,57.81,57.94,40528.0,50.3788,50.588,50.3788,50.4921,40528.0
2019-01-25 09:55:00,57.95,57.95,57.72,57.79,35023.0,50.5008,50.5008,50.3004,50.3614,35023.0
2019-01-25 10:00:00,57.79,57.87,57.72,57.83,31277.0,50.3614,50.4311,50.3004,50.3963,31277.0
2019-01-25 10:05:00,57.85,58.07,57.79,58.05,24413.0,50.4137,50.6054,50.3614,50.588,24413.0
2019-01-25 10:10:00,58.06,58.14,58.0,58.07,37565.0,50.5967,50.6664,50.5444,50.6054,37565.0
2019-01-25 10:15:00,58.07,58.07,57.95,57.97,16740.0,50.6054,50.6054,50.5008,50.5183,16740.0
2019-01-25 10:20:00,57.98,58.05,57.92,58.02,24582.0,50.527,50.588,50.4747,50.5618,24582.0
2019-01-25 10:25:00,58.03,58.16,58.02,58.12,27492.0,50.5705,50.6838,50.5618,50.649,27492.0
2019-01-25 10:30:00,58.1,58.2,58.05,58.09,21347.0,50.6315,50.7187,50.588,50.6228,21347.0
2019-01-25 10:35:00,58.09,58.21,58.05,58.21,23745.0,50.6228,50.7274,50.588,50.7274,23745.0
2019-01-25 10:40:00,58.22,58.22,58.1,58.15,16956.0,50.7361,50.7361,50.6315,50.6751,16956.0
2019-01-25 10:45:00,58.16,58.2,58.04,58.05,18644.0,50.6838,50.7187,50.5793,50.588,18644.0
2019-01-25 10:50:00,58.04,58.04,57.93,57.94,25746.0,50.5793,50.5793,50.4834,50.4921,25746.0
2019-01-25 10:55:00,57.94,58.0,57.84,58.0,31028.0,50.4921,50.5444,50.405,50.5444,31028.0
2019-01-25 11:00:00,58.03,58.09,58.01,58.05,14526.0,50.5705,50.6228,50.5531,50.588,14526.0
2019-01-25 11:05:00,58.04,58.08,58.0,58.07,23562.0,50.5793,50.6141,50.5444,50.6054,23562.0
2019-01-25 11:10:00,58.07,58.1,58.01,58.02,11378.0,50.6054,50.6315,50.5531,50.5618,11378.0
2019-01-25 11:15:00,58.02,58.02,57.91,57.92,21094.0,50.5618,50.5618,50.466,50.4747,21094.0
2019-01-25 11:20:00,57.92,57.96,57.78,57.82,20590.0,50.4747,50.5095,50.3527,50.3875,20590.0
2019-01-25 11:25:00,57.82,57.98,57.78,57.98,21460.0,50.3875,50.527,50.3527,50.527,21460.0
2019-01-25 11:30:00,57.96,57.99,57.92,57.99,17429.0,50.5095,50.5357,50.4747,50.5357,17429.0
2019-01-25 11:35:00,57.98,58.06,57.95,58.06,22291.0,50.527,50.5967,50.5008,50.5967,22291.0
2019-01-25 11:40:00,58.05,58.16,58.05,58.15,47029.0,50.588,50.6838,50.588,50.6751,47029.0
2019-01-25 11:45:00,58.15,58.28,58.15,58.2,33125.0,50.6751,50.7884,50.6751,50.7187,33125.0
2019-01-25 11:50:00,58.18,58.18,58.05,58.06,15568.0,50.7013,50.7013,50.588,50.5967,15568.0
2019-01-25 11:55:00,58.05,58.06,57.95,57.99,14728.0,50.588,50.5967,50.5008,50.5357,14728.0
2019-01-25 12:00:00,57.99,58.02,57.87,58.0,23634.0,50.5357,50.5618,50.4311,50.5444,23634.0
2019-01-25 12:05:00,58.01,58.11,58.01,58.07,14253.0,50.5531,50.6403,50.5531,50.6054,14253.0
2019-01-25 12:10:00,58.07,58.3,58.07,58.28,55529.0,50.6054,50.8058,50.6054,50.7884,55529.0
2019-01-25 12:15:00,58.3,58.36,58.26,58.29,25000.0,50.8058,50.8581,50.771,50.7971,25000.0
2019-01-25 12:20:00,58.29,58.43,58.29,58.4,16902.0,50.7971,50.9191,50.7971,50.893,16902.0
2019-01-25 12:25:00,58.42,58.58,58.41,58.56,24032.0,50.9104,51.0498,50.9017,51.0324,24032.0
2019-01-25 12:30:00,58.55,58.56,58.43,58.48,19537.0,51.0237,51.0324,50.9191,50.9627,19537.0
2019-01-25 12:35:00,58.47,58.47,58.36,58.41,12303.0,50.954,50.954,50.8581,50.9017,12303.0
2019-01-25 12:40:00,58.41,58.41,58.34,58.34,10971.0,50.9017,50.9017,50.8407,50.8407,10971.0
2019-01-25 12:45:00,58.35,58.35,58.24,58.29,19673.0,50.8494,50.8494,50.7535,50.7971,19673.0
2019-01-25 12:50:00,58.3,58.33,58.23,58.28,9646.0,50.8058,50.832,50.7448,50.7884,9646.0
2019-01-25 12:55:00,58.29,58.41,58.28,58.36,31753.0,50.7971,50.9017,50.7884,50.8581,31753.0
2019-01-25 13:00:00,58.38,58.42,58.33,58.37,30209.0,50.8756,50.9104,50.832,50.8668,30209.0
2019-01-25 13:05:00,58.38,58.41,58.35,58.38,11098.0,50.8756,50.9017,50.8494,50.8756,11098.0
2019-01-25 13:10:00,58.38,58.41,58.32,58.35,11122.0,50.8756,50.9017,50.8233,50.8494,11122.0
2019-01-25 13:15:00,58.34,58.43,58.34,58.36,16523.0,50.8407,50.9191,50.8407,50.8581,16523.0
2019-01-25 13:20:00,58.35,58.41,58.35,58.37,20001.0,50.8494,50.9017,50.8494,50.8668,20001.0
2019-01-25 13:25:00,58.38,58.48,58.29,58.47,85237.0,50.8756,50.9627,50.7971,50.954,85237.0
2019-01-25 13:30:00,58.46,58.55,58.38,58.4,35026.0,50.9453,51.0237,50.8756,50.893,35026.0
2019-01-25 13:35:00,58.4,58.43,58.32,58.32,14760.0,50.893,50.9191,50.8233,50.8233,14760.0
2019-01-25 13:40:00,58.35,58.37,58.27,58.3,17617.0,50.8494,50.8668,50.7797,50.8058,17617.0
2019-01-25 13:45:00,58.3,58.35,58.27,58.3,13018.0,50.8058,50.8494,50.7797,50.8058,13018.0
2019-01-25 13:50:00,58.32,58.33,58.23,58.25,14954.0,50.8233,50.832,50.7448,50.7623,14954.0
2019-01-25 13:55:00,58.25,58.25,58.2,58.21,7232.0,50.7623,50.7623,50.7187,50.7274,7232.0
2019-01-25 14:00:00,58.22,58.29,58.2,58.27,19878.0,50.7361,50.7971,50.7187,50.7797,19878.0
2019-01-25 14:05:00,58.26,58.3,58.24,58.29,11729.0,50.771,50.8058,50.7535,50.7971,11729.0
2019-01-25 14:10:00,58.29,58.29,58.21,58.27,13130.0,50.7971,50.7971,50.7274,50.7797,13130.0
2019-01-25 14:15:00,58.27,58.27,58.18,58.2,18753.0,50.7797,50.7797,50.7013,50.7187,18753.0
2019-01-25 14:20:00,58.22,58.22,58.11,58.16,13209.0,50.7361,50.7361,50.6403,50.6838,13209.0
2019-01-25 14:25:00,58.17,58.22,58.14,58.21,18942.0,50.6925,50.7361,50.6664,50.7274,18942.0
2019-01-25 14:30:00,58.22,58.27,58.16,58.22,16932.0,50.7361,50.7797,50.6838,50.7361,16932.0
2019-01-25 14:35:00,58.21,58.34,58.2,58.33,21607.0,50.7274,50.8407,50.7187,50.832,21607.0
2019-01-25 14:40:00,58.33,58.39,58.3,58.32,22857.0,50.832,50.8843,50.8058,50.8233,22857.0
2019-01-25 14:45:00,58.31,58.32,58.27,58.27,11156.0,50.8145,50.8233,50.7797,50.7797,11156.0
2019-01-25 14:50:00,58.27,58.3,58.24,58.28,17410.0,50.7797,50.8058,50.7535,50.7884,17410.0
2019-01-25 14:55:00,58.28,58.33,58.24,58.28,15451.0,50.7884,50.832,50.7535,50.7884,15451.0
2019-01-25 15:00:00,58.28,58.28,58.19,58.19,19515.0,50.7884,50.7884,50.71,50.71,19515.0
2019-01-25 15:05:00,58.19,58.22,58.17,58.2,21416.0,50.71,50.7361,50.6925,50.7187,21416.0
2019-01-25 15:10:00,58.21,58.22,58.17,58.19,16038.0,50.7274,50.7361,50.6925,50.71,16038.0
2019-01-25 15:15:00,58.19,58.22,58.17,58.2,21722.0,50.71,50.7361,50.6925,50.7187,21722.0
2019-01-25 15:20:00,58.2,58.22,58.18,58.18,17724.0,50.7187,50.7361,50.7013,50.7013,17724.0
2019-01-25 15:25:00,58.18,58.19,58.09,58.1,36525.0,50.7013,50.71,50.6228,50.6315,36525.0
2019-01-25 15:30:00,58.11,58.13,58.03,58.05,35443.0,50.6403,50.6577,50.5705,50.588,35443.0
2019-01-25 15:35:00,58.06,58.17,58.05,58.17,50781.0,50.5967,50.6925,50.588,50.6925,50781.0
2019-01-25 15:40:00,58.17,58.27,58.15,58.23,44113.0,50.6925,50.7797,50.6751,50.7448,44113.0
2019-01-25 15:45:00,58.24,58.26,58.21,58.22,49970.0,50.7535,50.771,50.7274,50.7361,49970.0
2019-01-25 15:50:00,58.22,58.22,58.16,58.17,79899.0,50.7361,50.7361,50.6838,50.6925,79899.0
2019-01-25 15:55:00,58.16,58.24,58.11,58.11,288053.0,50.6838,50.7535,50.6403,50.6403,288053.0
2019-01-28 09:30:00,57.66,57.81,57.11,57.11,69791.0,50.2481,50.3788,49.7688,49.7688,69791.0
2019-01-28 09:35:00,57.15,57.26,57.0,57.2,32770.0,49.8037,49.8995,49.6729,49.8472,32770.0
2019-01-28 09:40:00,57.1,57.25,56.9,57.18,20831.0,49.7601,49.8908,49.5858,49.8298,20831.0
2019-01-28 09:45:00,57.18,57.3,57.15,57.19,19413.0,49.8298,49.9344,49.8037,49.8385,19413.0
2019-01-28 09:50:00,57.19,57.36,57.13,57.29,15799.0,49.8385,49.9867,49.7862,49.9257,15799.0
2019-01-28 09:55:00,57.25,57.53,57.25,57.45,17048.0,49.8908,50.1348,49.8908,50.0651,17048.0
2019-01-28 10:00:00,57.44,57.47,57.29,57.36,22132.0,50.0564,50.0825,49.9257,49.9867,22132.0
2019-01-28 10:05:00,57.37,57.55,57.37,57.49,19803.0,49.9954,50.1522,49.9954,50.1,19803.0
2019-01-28 10:10:00,57.47,57.47,57.26,57.26,17577.0,50.0825,50.0825,49.8995,49.8995,17577.0
2019-01-28 10:15:00,57.27,57.4,57.26,57.38,17395.0,49.9082,50.0215,49.8995,50.0041,17395.0
2019-01-28 10:20:00,57.39,57.58,57.36,57.52,18231.0,50.0128,50.1784,49.9867,50.1261,18231.0
2019-01-28 10:25:00,57.51,57.52,57.37,57.47,20268.0,50.1174,50.1261,49.9954,50.0825,20268.0
2019-01-28 10:30:00,57.46,57.58,57.46,57.54,18509.0,50.0738,50.1784,50.0738,50.1435,18509.0
2019-01-28 10:35:00,57.55,57.69,57.5,57.61,17366.0,50.1522,50.2742,50.1087,50.2045,17366.0
2019-01-28 10:40:00,57.61,57.8,57.61,57.76,17474.0,50.2045,50.3701,50.2045,50.3352,17474.0
2019-01-28 10:45:00,57.75,57.75,57.62,57.67,23284.0,50.3265,50.3265,50.2132,50.2568,23284.0
2019-01-28 10:50:00,57.67,57.88,57.65,57.88,24630.0,50.2568,50.4398,50.2394,50.4398,24630.0
2019-01-28 10:55:00,57.88,57.95,57.84,57.87,25757.0,50.4398,50.5008,50.405,50.4311,25757.0
2019-01-28 11:00:00,57.87,57.96,57.81,57.95,25962.0,50.4311,50.5095,50.3788,50.5008,25962.0
2019-01-28 11:05:00,57.95,58.11,57.95,58.09,29404.0,50.5008,50.6403,50.5008,50.6228,29404.0
2019-01-28 11:10:00,58.09,58.26,58.08,58.26,31936.0,50.6228,50.771,50.6141,50.771,31936.0
2019-01-28 11:15:00,58.26,58.36,58.23,58.23,31231.0,50.771,50.8581,50.7448,50.7448,31231.0
2019-01-28 11:20:00,58.24,58.32,58.21,58.27,18537.0,50.7535,50.8233,50.7274,50.7797,18537.0
2019-01-28 11:25:00,58.28,58.38,58.28,58.32,20484.0,50.7884,50.8756,50.7884,50.8233,20484.0
2019-01-28 11:30:00,58.3,58.4,58.06,58.09,110187.0,50.8058,50.893,50.5967,50.6228,110187.0
2019-01-28 11:35:00,58.08,58.11,57.93,57.97,26700.0,50.6141,50.6403,50.4834,50.5183,26700.0
2019-01-28 11:40:00,57.94,57.98,57.88,57.93,22754.0,50.4921,50.527,50.4398,50.4834,22754.0
2019-01-28 11:45:00,57.91,57.96,57.81,57.87,38339.0,50.466,50.5095,50.3788,50.4311,38339.0
2019-01-28 11:50:00,57.85,57.86,57.72,57.73,20175.0,50.4137,50.4224,50.3004,50.3091,20175.0
2019-01-28 11:55:00,57.74,57.76,57.7,57.7,8566.0,50.3178,50.3352,50.283,50.283,8566.0
2019-01-28 12:00:00,57.7,57.79,57.67,57.76,26551.0,50.283,50.3614,50.2568,50.3352,26551.0
2019-01-28 12:05:00,57.76,57.79,57.72,57.76,16796.0,50.3352,50.3614,50.3004,50.3352,16796.0
2019-01-28 12:10:00,57.76,57.9,57.75,57.83,13522.0,50.3352,50.4573,50.3265,50.3963,13522.0
2019-01-28 12:15:00,57.84,57.97,57.84,57.94,11720.0,50.405,50.5183,50.405,50.4921,11720.0
2019-01-28 12:20:00,57.93,58.08,57.93,58.08,14946.0,50.4834,50.6141,50.4834,50.6141,14946.0
2019-01-28 12:25:00,58.09,58.13,58.0,58.03,14252.0,50.6228,50.6577,50.5444,50.5705,14252.0
2019-01-28 12:30:00,58.04,58.1,58.03,58.09,19368.0,50.5793,50.6315,50.5705,50.6228,19368.0
2019-01-28 12:35:00,58.1,58.13,58.06,58.11,15585.0,50.6315,50.6577,50.5967,50.6403,15585.0
2019-01-28 12:40:00,58.1,58.1,57.95,57.95,12040.0,50.6315,50.6315,50.5008,50.5008,12040.0
2019-01-28 12:45:00,57.96,58.02,57.9,58.01,16495.0,50.5095,50.5618,50.4573,50.5531,16495.0
2019-01-28 12:50:00,58.01,58.03,57.96,57.98,11931.0,50.5531,50.5705,50.5095,50.527,11931.0
2019-01-28 12:55:00,57.97,57.98,57.91,57.93,12577.0,50.5183,50.527,50.466,50.4834,12577.0
2019-01-28 13:00:00,57.92,57.96,57.89,57.94,16950.0,50.4747,50.5095,50.4485,50.4921,16950.0
2019-01-28 13:05:00,57.93,57.99,57.89,57.97,18688.0,50.4834,50.5357,50.4485,50.5183,18688.0
2019-01-28 13:10:00,57.97,58.02,57.97,58.01,13256.0,50.5183,50.5618,50.5183,50.5531,13256.0
2019-01-28 13:15:00,58.01,58.09,57.99,58.08,16001.0,50.5531,50.6228,50.5357,50.6141,16001.0
2019-01-28 13:20:00,58.08,58.16,58.08,58.13,19690.0,50.6141,50.6838,50.6141,50.6577,19690.0
2019-01-28 13:25:00,58.14,58.16,58.06,58.09,13786.0,50.6664,50.6838,50.5967,50.6228,13786.0
2019-01-28 13:30:00,58.08,58.18,58.07,58.18,23648.0,50.6141,50.7013,50.6054,50.7013,23648.0
2019-01-28 13:35:00,58.18,58.21,58.11,58.15,12938.0,50.7013,50.7274,50.6403,50.6751,12938.0
2019-01-28 13:40:00,58.15,58.22,58.15,58.21,14190.0,50.6751,50.7361,50.6751,50.7274,14190.0
2019-01-28 13:45:00,58.21,58.32,58.19,58.29,15027.0,50.7274,50.8233,50.71,50.7971,15027.0
2019-01-28 13:50:00,58.3,58.31,58.2,58.22,10847.0,50.8058,50.8145,50.7187,50.7361,10847.0
2019-01-28 13:55:00,58.21,58.25,58.2,58.23,14494.0,50.7274,50.7623,50.7187,50.7448,14494.0
2019-01-28 14:00:00,58.23,58.28,58.14,58.15,16128.0,50.7448,50.7884,50.6664,50.6751,16128.0
2019-01-28 14:05:00,58.14,58.2,58.11,58.19,21558.0,50.6664,50.7187,50.6403,50.71,21558.0
2019-01-28 14:10:00,58.18,58.22,58.14,58.19,20714.0,50.7013,50.7361,50.6664,50.71,20714.0
2019-01-28 14:15:00,58.19,58.2,58.17,58.2,25045.0,50.71,50.7187,50.6925,50.7187,25045.0
2019-01-28 14:20:00,58.18,58.28,58.15,58.17,25691.0,50.7013,50.7884,50.6751,50.6925,25691.0
2019-01-28 14:25:00,58.16,58.19,58.1,58.17,22395.0,50.6838,50.71,50.6315,50.6925,22395.0
2019-01-28 14:30:00,58.17,58.24,58.17,58.2,27589.0,50.6925,50.7535,50.6925,50.7187,27589.0
2019-01-28 14:35:00,58.21,58.25,58.19,58.23,28367.0,50.7274,50.7623,50.71,50.7448,28367.0
2019-01-28 14:40:00,58.23,58.31,58.23,58.3,22189.0,50.7448,50.8145,50.7448,50.8058,22189.0
2019-01-28 14:45:00,58.3,58.38,58.28,58.38,22825.0,50.8058,50.8756,50.7884,50.8756,22825.0
2019-01-28 14:50:00,58.38,58.46,58.37,58.38,26099.0,50.8756,50.9453,50.8668,50.8756,26099.0
2019-01-28 14:55:00,58.39,58.4,58.35,58.39,27470.0,50.8843,50.893,50.8494,50.8843,27470.0
2019-01-28 15:00:00,58.39,58.43,58.38,58.4,24051.0,50.8843,50.9191,50.8756,50.893,24051.0
2019-01-28 15:05:00,58.4,58.42,58.3,58.36,29850.0,50.893,50.9104,50.8058,50.8581,29850.0
2019-01-28 15:10:00,58.37,58.39,58.33,58.38,24947.0,50.8668,50.8843,50.832,50.8756,24947.0
2019-01-28 15:15:00,58.39,58.39,58.31,58.32,28478.0,50.8843,50.8843,50.8145,50.8233,28478.0
2019-01-28 15:20:00,58.33,58.45,58.33,58.45,35112.0,50.832,50.9366,50.832,50.9366,35112.0
2019-01-28 15:25:00,58.44,58.44,58.3,58.3,28976.0,50.9278,50.9278,50.8058,50.8058,28976.0
2019-01-28 15:30:00,58.31,58.31,58.26,58.28,35437.0,50.8145,50.8145,50.771,50.7884,35437.0
2019-01-28 15:35:00,58.27,58.34,58.27,58.31,41991.0,50.7797,50.8407,50.7797,50.8145,41991.0
2019-01-28 15:40:00,58.32,58.44,58.3,58.3,58137.0,50.8233,50.9278,50.8058,50.8058,58137.0
2019-01-28 15:45:00,58.3,58.39,58.3,58.35,59083.0,50.8058,50.8843,50.8058,50.8494,59083.0
2019-01-28 15:50:00,58.36,58.45,58.31,58.45,78680.0,50.8581,50.9366,50.8145,50.9366,78680.0
2019-01-28 15:55:00,58.44,58.51,58.4,58.49,167524.0,50.9278,50.9888,50.893,50.9714,167524.0
2019-01-29 09:30:00,60.21,61.29,60.0,60.67,173829.0,52.4703,53.4115,52.2873,52.8712,173829.0
2019-01-29 09:35:00,60.55,60.71,59.69,59.97,127513.0,52.7666,52.906,52.0172,52.2612,127513.0
2019-01-29 09:40:00,60.0,60.18,59.78,60.04,46495.0,52.2873,52.4442,52.0956,52.3222,46495.0
2019-01-29 09:45:00,59.99,60.18,59.89,59.93,62469.0,52.2786,52.4442,52.1914,52.2263,62469.0
2019-01-29 09:50:00,59.94,60.05,59.67,59.83,47321.0,52.235,52.3309,51.9997,52.1392,47321.0
2019-01-29 09:55:00,59.77,60.21,59.75,59.85,105970.0,52.0869,52.4703,52.0694,52.1566,105970.0
2019-01-29 10:00:00,59.95,60.0,59.56,59.99,31161.0,52.2437,52.2873,51.9039,52.2786,31161.0
2019-01-29 10:05:00,59.96,60.01,59.76,59.81,18290.0,52.2524,52.296,52.0782,52.1217,18290.0
2019-01-29 10:10:00,59.78,60.01,59.7,59.9,30808.0,52.0956,52.296,52.0259,52.2002,30808.0
2019-01-29 10:15:00,59.93,60.16,59.88,60.15,27193.0,52.2263,52.4267,52.1827,52.418,27193.0
2019-01-29 10:20:00,60.12,60.18,59.99,60.02,28654.0,52.3919,52.4442,52.2786,52.3047,28654.0
2019-01-29 10:25:00,60.03,60.14,60.0,60.05,30540.0,52.3135,52.4093,52.2873,52.3309,30540.0
2019-01-29 10:30:00,60.06,60.14,59.97,60.09,24175.0,52.3396,52.4093,52.2612,52.3657,24175.0
2019-01-29 10:35:00,60.07,60.08,59.95,60.01,19613.0,52.3483,52.357,52.2437,52.296,19613.0
2019-01-29 10:40:00,60.02,60.14,60.02,60.14,19004.0,52.3047,52.4093,52.3047,52.4093,19004.0
2019-01-29 10:45:00,60.14,60.14,59.99,60.09,29522.0,52.4093,52.4093,52.2786,52.3657,29522.0
2019-01-29 10:50:00,60.05,60.06,59.57,59.78,22376.0,52.3309,52.3396,51.9126,52.0956,22376.0
2019-01-29 10:55:00,59.77,59.77,59.48,59.58,26403.0,52.0869,52.0869,51.8342,51.9213,26403.0
2019-01-29 11:00:00,59.56,59.67,59.51,59.51,15522.0,51.9039,51.9997,51.8603,51.8603,15522.0
2019-01-29 11:05:00,59.51,59.68,59.49,59.62,16173.0,51.8603,52.0084,51.8429,51.9562,16173.0
2019-01-29 11:10:00,59.62,59.63,59.39,59.62,22945.0,51.9562,51.9649,51.7557,51.9562,22945.0
2019-01-29 11:15:00,59.64,59.64,59.47,59.63,20909.0,51.9736,51.9736,51.8254,51.9649,20909.0
2019-01-29 11:20:00,59.65,59.9,59.59,59.87,63543.0,51.9823,52.2002,51.93,52.174,63543.0
2019-01-29 11:25:00,59.87,60.02,59.86,59.94,28932.0,52.174,52.3047,52.1653,52.235,28932.0
2019-01-29 11:30:00,59.95,60.05,59.89,59.99,23858.0,52.2437,52.3309,52.1914,52.2786,23858.0
2019-01-29 11:35:00,59.97,60.11,59.91,59.98,17966.0,52.2612,52.3832,52.2089,52.2699,17966.0
2019-01-29 11:40:00,60.0,60.07,59.88,60.04,15867.0,52.2873,52.3483,52.1827,52.3222,15867.0
2019-01-29 11:45:00,60.07,60.23,60.01,60.1,60940.0,52.3483,52.4877,52.296,52.3745,60940.0
2019-01-29 11:50:00,60.1,60.26,60.07,60.24,32625.0,52.3745,52.5139,52.3483,52.4965,32625.0
2019-01-29 11:55:00,60.24,60.36,60.09,60.21,40648.0,52.4965,52.601,52.3657,52.4703,40648.0
2019-01-29 12:00:00,60.21,60.33,60.19,60.28,22350.0,52.4703,52.5749,52.4529,52.5313,22350.0
2019-01-29 12:05:00,60.29,60.47,60.27,60.47,35447.0,52.54,52.6969,52.5226,52.6969,35447.0
2019-01-29 12:10:00,60.48,60.64,60.44,60.63,35430.0,52.7056,52.845,52.6707,52.8363,35430.0
2019-01-29 12:15:00,60.65,60.72,60.54,60.7,42068.0,52.8538,52.9148,52.7579,52.8973,42068.0
2019-01-29 12:20:00,60.7,60.84,60.68,60.73,20495.0,52.8973,53.0193,52.8799,52.9235,20495.0
2019-01-29 12:25:00,60.74,60.85,60.7,60.74,22614.0,52.9322,53.028,52.8973,52.9322,22614.0
2019-01-29 12:30:00,60.73,60.79,60.65,60.77,29558.0,52.9235,52.9758,52.8538,52.9583,29558.0
2019-01-29 12:35:00,60.77,60.8,60.74,60.74,18206.0,52.9583,52.9845,52.9322,52.9322,18206.0
2019-01-29 12:40:00,60.72,60.76,60.68,60.72,11031.0,52.9148,52.9496,52.8799,52.9148,11031.0
2019-01-29 12:45:00,60.69,60.78,60.63,60.64,21581.0,52.8886,52.967,52.8363,52.845,21581.0
2019-01-29 12:50:00,60.63,60.8,60.63,60.76,18478.0,52.8363,52.9845,52.8363,52.9496,18478.0
2019-01-29 12:55:00,60.77,60.82,60.71,60.71,20016.0,52.9583,53.0019,52.906,52.906,20016.0
2019-01-29 13:00:00,60.71,60.75,60.58,60.72,16126.0,52.906,52.9409,52.7928,52.9148,16126.0
2019-01-29 13:05:00,60.71,60.75,60.6,60.62,12190.0,52.906,52.9409,52.8102,52.8276,12190.0
2019-01-29 13:10:00,60.64,60.81,60.6,60.74,22345.0,52.845,52.9932,52.8102,52.9322,22345.0
2019-01-29 13:15:00,60.72,60.79,60.71,60.73,15370.0,52.9148,52.9758,52.906,52.9235,15370.0
2019-01-29 13:20:00,60.72,60.75,60.64,60.68,18430.0,52.9148,52.9409,52.845,52.8799,18430.0
2019-01-29 13:25:00,60.7,60.76,60.62,60.63,16464.0,52.8973,52.9496,52.8276,52.8363,16464.0
2019-01-29 13:30:00,60.63,60.68,60.6,60.6,29499.0,52.8363,52.8799,52.8102,52.8102,29499.0
2019-01-29 13:35:00,60.6,60.64,60.56,60.59,17858.0,52.8102,52.845,52.7753,52.8015,17858.0
2019-01-29 13:40:00,60.58,60.66,60.57,60.59,11855.0,52.7928,52.8625,52.784,52.8015,11855.0
2019-01-29 13:45:00,60.6,60.61,60.54,60.61,15792.0,52.8102,52.8189,52.7579,52.8189,15792.0
2019-01-29 13:50:00,60.6,60.64,60.57,60.57,14278.0,52.8102,52.845,52.784,52.784,14278.0
2019-01-29 13:55:00,60.57,60.61,60.4,60.43,63765.0,52.784,52.8189,52.6359,52.662,63765.0
2019-01-29 14:00:00,60.41,60.44,60.28,60.28,46380.0,52.6446,52.6707,52.5313,52.5313,46380.0
2019-01-29 14:05:00,60.28,60.45,60.26,60.42,22840.0,52.5313,52.6795,52.5139,52.6533,22840.0
2019-01-29 14:10:00,60.44,60.51,60.36,60.36,52412.0,52.6707,52.7318,52.601,52.601,52412.0
2019-01-29 14:15:00,60.34,60.34,60.16,60.21,52564.0,52.5836,52.5836,52.4267,52.4703,52564.0
2019-01-29 14:20:00,60.19,60.19,59.95,59.95,132537.0,52.4529,52.4529,52.2437,52.2437,132537.0
2019-01-29 14:25:00,59.97,60.17,59.9,60.04,86895.0,52.2612,52.4355,52.2002,52.3222,86895.0
2019-01-29 14:30:00,60.04,60.1,60.02,60.1,20073.0,52.3222,52.3745,52.3047,52.3745,20073.0
2019-01-29 14:35:00,60.1,60.19,60.09,60.16,27736.0,52.3745,52.4529,52.3657,52.4267,27736.0
2019-01-29 14:40:00,60.14,60.29,60.11,60.17,19012.0,52.4093,52.54,52.3832,52.4355,19012.0
2019-01-29 14:45:00,60.17,60.26,60.15,60.25,16065.0,52.4355,52.5139,52.418,52.5052,16065.0
2019-01-29 14:50:00,60.24,60.26,60.16,60.22,19844.0,52.4965,52.5139,52.4267,52.479,19844.0
2019-01-29 14:55:00,60.21,60.26,60.16,60.18,20820.0,52.4703,52.5139,52.4267,52.4442,20820.0
2019-01-29 15:00:00,60.19,60.22,60.08,60.14,17024.0,52.4529,52.479,52.357,52.4093,17024.0
2019-01-29 15:05:00,60.13,60.14,60.04,60.04,16652.0,52.4006,52.4093,52.3222,52.3222,16652.0
2019-01-29 15:10:00,60.05,60.08,60.01,60.01,26633.0,52.3309,52.357,52.296,52.296,26633.0
2019-01-29 15:15:00,60.03,60.13,60.02,60.13,22536.0,52.3135,52.4006,52.3047,52.4006,22536.0
2019-01-29 15:20:00,60.13,60.17,60.08,60.17,17579.0,52.4006,52.4355,52.357,52.4355,17579.0
2019-01-29 15:25:00,60.17,60.2,60.11,60.11,22354.0,52.4355,52.4616,52.3832,52.3832,22354.0
2019-01-29 15:30:00,60.12,60.16,60.08,60.09,26930.0,52.3919,52.4267,52.357,52.3657,26930.0
2019-01-29 15:35:00,60.1,60.1,59.96,60.07,36949.0,52.3745,52.3745,52.2524,52.3483,36949.0
2019-01-29 15:40:00,60.08,60.16,60.06,60.07,53581.0,52.357,52.4267,52.3396,52.3483,53581.0
2019-01-29 15:45:00,60.07,60.08,59.94,59.95,57403.0,52.3483,52.357,52.235,52.2437,57403.0
2019-01-29 15:50:00,59.95,60.02,59.88,60.01,62751.0,52.2437,52.3047,52.1827,52.296,62751.0
2019-01-29 15:55:00,60.01,60.14,59.97,60.13,167093.0,52.296,52.4093,52.2612,52.4006,167093.0
2019-01-30 09:30:00,60.27,60.75,60.2,60.24,73384.0,52.5226,52.9409,52.4616,52.4965,73384.0
2019-01-30 09:35:00,60.28,60.73,60.25,60.49,25482.0,52.5313,52.9235,52.5052,52.7143,25482.0
2019-01-30 09:40:00,60.49,60.57,60.25,60.29,22332.0,52.7143,52.784,52.5052,52.54,22332.0
2019-01-30 09:45:00,60.26,60.32,60.1,60.11,22563.0,52.5139,52.5662,52.3745,52.3832,22563.0
2019-01-30 09:50:00,60.1,60.22,60.02,60.13,21582.0,52.3745,52.479,52.3047,52.4006,21582.0
2019-01-30 09:55:00,60.16,60.16,59.86,59.94,27638.0,52.4267,52.4267,52.1653,52.235,27638.0
2019-01-30 10:00:00,59.95,59.99,59.75,59.82,20823.0,52.2437,52.2786,52.0694,52.1304,20823.0
2019-01-30 10:05:00,59.82,59.88,59.72,59.77,15211.0,52.1304,52.1827,52.0433,52.0869,15211.0
2019-01-30 10:10:00,59.73,59.89,59.68,59.7,30680.0,52.052,52.1914,52.0084,52.0259,30680.0
2019-01-30 10:15:00,59.68,59.72,59.56,59.64,51346.0,52.0084,52.0433,51.9039,51.9736,51346.0
2019-01-30 10:20:00,59.65,59.91,59.63,59.9,39614.0,51.9823,52.2089,51.9649,52.2002,39614.0
2019-01-30 10:25:00,59.9,59.93,59.78,59.81,27043.0,52.2002,52.2263,52.0956,52.1217,27043.0
2019-01-30 10:30:00,59.82,59.84,59.65,59.76,24136.0,52.1304,52.1479,51.9823,52.0782,24136.0
2019-01-30 10:35:00,59.79,59.92,59.76,59.86,22765.0,52.1043,52.2176,52.0782,52.1653,22765.0
2019-01-30 10:40:00,59.88,59.91,59.73,59.86,23443.0,52.1827,52.2089,52.052,52.1653,23443.0
2019-01-30 10:45:00,59.86,59.99,59.77,59.98,30981.0,52.1653,52.2786,52.0869,52.2699,30981.0
2019-01-30 10:50:00,59.97,59.97,59.78,59.78,26355.0,52.2612,52.2612,52.0956,52.0956,26355.0
2019-01-30 10:55:00,59.78,59.89,59.75,59.8,23106.0,52.0956,52.1914,52.0694,52.113,23106.0
2019-01-30 11:00:00,59.83,60.04,59.82,59.98,21604.0,52.1392,52.3222,52.1304,52.2699,21604.0
2019-01-30 11:05:00,59.94,59.99,59.87,59.88,17890.0,52.235,52.2786,52.174,52.1827,17890.0
2019-01-30 11:10:00,59.91,59.92,59.76,59.84,21880.0,52.2089,52.2176,52.0782,52.1479,21880.0
2019-01-30 11:15:00,59.82,59.96,59.82,59.91,16805.0,52.1304,52.2524,52.1304,52.2089,16805.0
2019-01-30 11:20:00,59.92,60.03,59.85,60.0,24560.0,52.2176,52.3135,52.1566,52.2873,24560.0
2019-01-30 11:25:00,60.0,60.02,59.78,59.78,20614.0,52.2873,52.3047,52.0956,52.0956,20614.0
2019-01-30 11:30:00,59.8,59.83,59.57,59.72,28106.0,52.113,52.1392,51.9126,52.0433,28106.0
2019-01-30 11:35:00,59.72,59.8,59.57,59.59,17682.0,52.0433,52.113,51.9126,51.93,17682.0
2019-01-30 11:40:00,59.6,59.74,59.51,59.65,22738.0,51.9387,52.0607,51.8603,51.9823,22738.0
2019-01-30 11:45:00,59.66,59.78,59.63,59.78,17250.0,51.991,52.0956,51.9649,52.0956,17250.0
2019-01-30 11:50:00,59.78,59.9,59.78,59.88,27335.0,52.0956,52.2002,52.0956,52.1827,27335.0
2019-01-30 11:55:00,59.88,59.89,59.71,59.78,16500.0,52.1827,52.1914,52.0346,52.0956,16500.0
2019-01-30 12:00:00,59.8,59.84,59.65,59.8,20969.0,52.113,52.1479,51.9823,52.113,20969.0
2019-01-30 12:05:00,59.8,59.85,59.79,59.85,10045.0,52.113,52.1566,52.1043,52.1566,10045.0
2019-01-30 12:10:00,59.85,59.91,59.81,59.81,19981.0,52.1566,52.2089,52.1217,52.1217,19981.0
2019-01-30 12:15:00,59.81,59.9,59.8,59.88,15862.0,52.1217,52.2002,52.113,52.1827,15862.0
2019-01-30 12:20:00,59.88,59.89,59.81,59.84,11967.0,52.1827,52.1914,52.1217,52.1479,11967.0
2019-01-30 12:25:00,59.84,59.91,59.81,59.88,14094.0,52.1479,52.2089,52.1217,52.1827,14094.0
2019-01-30 12:30:00,59.85,59.86,59.74,59.79,23848.0,52.1566,52.1653,52.0607,52.1043,23848.0
2019-01-30 12:35:00,59.79,59.84,59.76,59.83,10282.0,52.1043,52.1479,52.0782,52.1392,10282.0
2019-01-30 12:40:00,59.85,59.85,59.75,59.78,12618.0,52.1566,52.1566,52.0694,52.0956,12618.0
2019-01-30 12:45:00,59.82,59.83,59.76,59.83,9500.0,52.1304,52.1392,52.0782,52.1392,9500.0
2019-01-30 12:50:00,59.82,59.87,59.77,59.8,8132.0,52.1304,52.174,52.0869,52.113,8132.0
2019-01-30 12:55:00,59.81,59.87,59.75,59.82,10235.0,52.1217,52.174,52.0694,52.1304,10235.0
2019-01-30 13:00:00,59.82,59.91,59.78,59.9,15396.0,52.1304,52.2089,52.0956,52.2002,15396.0
2019-01-30 13:05:00,59.91,59.93,59.89,59.93,9694.0,52.2089,52.2263,52.1914,52.2263,9694.0
2019-01-30 13:10:00,59.91,59.94,59.82,59.84,26351.0,52.2089,52.235,52.1304,52.1479,26351.0
2019-01-30 13:15:00,59.83,59.89,59.81,59.89,12459.0,52.1392,52.1914,52.1217,52.1914,12459.0
2019-01-30 13:20:00,59.89,59.92,59.81,59.82,17746.0,52.1914,52.2176,52.1217,52.1304,17746.0
2019-01-30 13:25:00,59.83,59.84,59.76,59.81,46386.0,52.1392,52.1479,52.0782,52.1217,46386.0
2019-01-30 13:30:00,59.81,59.93,59.81,59.91,25145.0,52.1217,52.2263,52.1217,52.2089,25145.0
2019-01-30 13:35:00,59.91,59.93,59.88,59.88,17009.0,52.2089,52.2263,52.1827,52.1827,17009.0
2019-01-30 13:40:00,59.89,59.92,59.85,59.88,18140.0,52.1914,52.2176,52.1566,52.1827,18140.0
2019-01-30 13:45:00,59.88,59.92,59.85,59.89,13400.0,52.1827,52.2176,52.1566,52.1914,13400.0
2019-01-30 13:50:00,59.9,60.0,59.87,59.99,22455.0,52.2002,52.2873,52.174,52.2786,22455.0
2019-01-30 13:55:00,59.98,60.06,59.98,60.03,12797.0,52.2699,52.3396,52.2699,52.3135,12797.0
2019-01-30 14:00:00,60.01,60.44,59.98,60.42,42426.0,52.296,52.6707,52.2699,52.6533,42426.0
2019-01-30 14:05:00,60.43,60.47,60.25,60.35,35682.0,52.662,52.6969,52.5052,52.5923,35682.0
2019-01-30 14:10:00,60.36,60.47,60.33,60.45,11410.0,52.601,52.6969,52.5749,52.6795,11410.0
2019-01-30 14:15:00,60.43,60.45,60.35,60.42,18221.0,52.662,52.6795,52.5923,52.6533,18221.0
2019-01-30 14:20:00,60.43,60.55,60.4,60.46,14829.0,52.662,52.7666,52.6359,52.6882,14829.0
2019-01-30 14:25:00,60.47,60.51,60.36,60.39,11218.0,52.6969,52.7318,52.601,52.6272,11218.0
2019-01-30 14:30:00,60.37,60.49,60.31,60.46,20008.0,52.6097,52.7143,52.5575,52.6882,20008.0
2019-01-30 14:35:00,60.49,60.68,60.49,60.65,30294.0,52.7143,52.8799,52.7143,52.8538,30294.0
2019-01-30 14:40:00,60.64,60.69,60.57,60.61,17615.0,52.845,52.8886,52.784,52.8189,17615.0
2019-01-30 14:45:00,60.59,60.68,60.55,60.59,21184.0,52.8015,52.8799,52.7666,52.8015,21184.0
2019-01-30 14:50:00,60.58,60.8,60.57,60.76,21636.0,52.7928,52.9845,52.784,52.9496,21636.0
2019-01-30 14:55:00,60.77,60.85,60.72,60.83,25424.0,52.9583,53.028,52.9148,53.0106,25424.0
2019-01-30 15:00:00,60.83,60.83,60.65,60.66,15182.0,53.0106,53.0106,52.8538,52.8625,15182.0
2019-01-30 15:05:00,60.65,60.66,60.53,60.59,28774.0,52.8538,52.8625,52.7492,52.8015,28774.0
2019-01-30 15:10:00,60.56,60.56,60.37,60.43,29497.0,52.7753,52.7753,52.6097,52.662,29497.0
2019-01-30 15:15:00,60.44,60.47,60.34,60.35,18166.0,52.6707,52.6969,52.5836,52.5923,18166.0
2019-01-30 15:20:00,60.37,60.46,60.36,60.41,27149.0,52.6097,52.6882,52.601,52.6446,27149.0
2019-01-30 15:25:00,60.41,60.49,60.37,60.41,21266.0,52.6446,52.7143,52.6097,52.6446,21266.0
2019-01-30 15:30:00,60.41,60.45,60.33,60.34,47709.0,52.6446,52.6795,52.5749,52.5836,47709.0
2019-01-30 15:35:00,60.34,60.54,60.33,60.53,51306.0,52.5836,52.7579,52.5749,52.7492,51306.0
2019-01-30 15:40:00,60.52,60.52,60.35,60.49,68139.0,52.7405,52.7405,52.5923,52.7143,68139.0
2019-01-30 15:45:00,60.5,60.58,60.48,60.54,66599.0,52.723,52.7928,52.7056,52.7579,66599.0
2019-01-30 15:50:00,60.54,60.54,60.3,60.31,76133.0,52.7579,52.7579,52.5487,52.5575,76133.0
2019-01-30 15:55:00,60.32,60.42,60.3,60.36,126662.0,52.5662,52.6533,52.5487,52.601,126662.0
2019-01-31 09:30:00,59.74,59.79,59.12,59.4,67056.0,52.0607,52.1043,51.5204,51.7644,67056.0
2019-01-31 09:35:00,59.49,59.55,59.1,59.28,37097.0,51.8429,51.8952,51.503,51.6599,37097.0
2019-01-31 09:40:00,59.29,59.37,58.9,58.96,30650.0,51.6686,51.7383,51.3287,51.381,30650.0
2019-01-31 09:45:00,58.97,59.3,58.94,59.3,21342.0,51.3897,51.6773,51.3636,51.6773,21342.0
2019-01-31 09:50:00,59.34,59.46,59.32,59.45,19770.0,51.7121,51.8167,51.6947,51.808,19770.0
2019-01-31 09:55:00,59.46,59.66,59.43,59.61,19978.0,51.8167,51.991,51.7906,51.9474,19978.0
2019-01-31 10:00:00,59.63,59.8,59.57,59.78,11732.0,51.9649,52.113,51.9126,52.0956,11732.0
2019-01-31 10:05:00,59.79,59.84,59.68,59.76,15516.0,52.1043,52.1479,52.0084,52.0782,15516.0
2019-01-31 10:10:00,59.81,59.94,59.76,59.93,12081.0,52.1217,52.235,52.0782,52.2263,12081.0
2019-01-31 10:15:00,59.92,60.58,59.91,60.58,74706.0,52.2176,52.7928,52.2089,52.7928,74706.0
2019-01-31 10:20:00,60.58,60.78,60.49,60.75,71591.0,52.7928,52.967,52.7143,52.9409,71591.0
2019-01-31 10:25:00,60.75,60.83,60.49,60.52,55426.0,52.9409,53.0106,52.7143,52.7405,55426.0
2019-01-31 10:30:00,60.55,60.81,60.53,60.76,42243.0,52.7666,52.9932,52.7492,52.9496,42243.0
2019-01-31 10:35:00,60.74,60.8,60.66,60.75,41275.0,52.9322,52.9845,52.8625,52.9409,41275.0
2019-01-31 10:40:00,60.75,61.0,60.74,61.0,56850.0,52.9409,53.1588,52.9322,53.1588,56850.0
2019-01-31 10:45:00,61.0,61.05,60.93,61.01,44285.0,53.1588,53.2023,53.0978,53.1675,44285.0
2019-01-31 10:50:00,61.01,61.17,60.99,61.13,79874.0,53.1675,53.3069,53.15,53.2721,79874.0
2019-01-31 10:55:00,61.13,61.15,61.0,61.03,24172.0,53.2721,53.2895,53.1588,53.1849,24172.0
2019-01-31 11:00:00,61.03,61.07,60.93,61.0,24077.0,53.1849,53.2198,53.0978,53.1588,24077.0
2019-01-31 11:05:00,61.0,61.0,60.85,60.86,22231.0,53.1588,53.1588,53.028,53.0368,22231.0
2019-01-31 11:10:00,60.86,60.94,60.83,60.9,16980.0,53.0368,53.1065,53.0106,53.0716,16980.0
2019-01-31 11:15:00,60.91,60.94,60.79,60.84,16266.0,53.0803,53.1065,52.9758,53.0193,16266.0
2019-01-31 11:20:00,60.85,60.97,60.8,60.97,47730.0,53.028,53.1326,52.9845,53.1326,47730.0
2019-01-31 11:25:00,60.96,60.98,60.85,60.96,18621.0,53.1239,53.1413,53.028,53.1239,18621.0
2019-01-31 11:30:00,60.95,61.02,60.95,60.99,27706.0,53.1152,53.1762,53.1152,53.15,27706.0
2019-01-31 11:35:00,60.98,60.99,60.91,60.96,9583.0,53.1413,53.15,53.0803,53.1239,9583.0
2019-01-31 11:40:00,60.98,60.99,60.89,60.98,31806.0,53.1413,53.15,53.0629,53.1413,31806.0
2019-01-31 11:45:00,60.97,61.03,60.94,61.03,17538.0,53.1326,53.1849,53.1065,53.1849,17538.0
2019-01-31 11:50:00,61.01,61.1,60.97,61.09,21461.0,53.1675,53.2459,53.1326,53.2372,21461.0
2019-01-31 11:55:00,61.09,61.16,61.08,61.15,13874.0,53.2372,53.2982,53.2285,53.2895,13874.0
2019-01-31 12:00:00,61.14,61.17,61.08,61.17,23203.0,53.2808,53.3069,53.2285,53.3069,23203.0
2019-01-31 12:05:00,61.17,61.34,61.15,61.33,43509.0,53.3069,53.4551,53.2895,53.4463,43509.0
2019-01-31 12:10:00,61.33,61.37,61.23,61.23,18466.0,53.4463,53.4812,53.3592,53.3592,18466.0
2019-01-31 12:15:00,61.24,61.28,61.17,61.23,28067.0,53.3679,53.4028,53.3069,53.3592,28067.0
2019-01-31 12:20:00,61.22,61.24,61.14,61.23,14203.0,53.3505,53.3679,53.2808,53.3592,14203.0
2019-01-31 12:25:00,61.22,61.22,61.13,61.18,29660.0,53.3505,53.3505,53.2721,53.3156,29660.0
2019-01-31 12:30:00,61.19,61.2,61.07,61.16,21006.0,53.3243,53.3331,53.2198,53.2982,21006.0
2019-01-31 12:35:00,61.15,61.27,61.15,61.24,22512.0,53.2895,53.3941,53.2895,53.3679,22512.0
2019-01-31 12:40:00,61.25,61.38,61.21,61.21,32906.0,53.3766,53.4899,53.3418,53.3418,32906.0
2019-01-31 12:45:00,61.22,61.32,61.21,61.3,22715.0,53.3505,53.4376,53.3418,53.4202,22715.0
2019-01-31 12:50:00,61.3,61.32,61.25,61.31,32979.0,53.4202,53.4376,53.3766,53.4289,32979.0
2019-01-31 12:55:00,61.32,61.44,61.32,61.33,22761.0,53.4376,53.5422,53.4376,53.4463,22761.0
2019-01-31 13:00:00,61.34,61.5,61.25,61.44,36444.0,53.4551,53.5945,53.3766,53.5422,36444.0
2019-01-31 13:05:00,61.44,61.56,61.35,61.36,36384.0,53.5422,53.6468,53.4638,53.4725,36384.0
2019-01-31 13:10:00,61.36,61.36,61.16,61.21,20337.0,53.4725,53.4725,53.2982,53.3418,20337.0
2019-01-31 13:15:00,61.21,61.22,61.13,61.17,9839.0,53.3418,53.3505,53.2721,53.3069,9839.0
2019-01-31 13:20:00,61.18,61.18,61.11,61.14,13415.0,53.3156,53.3156,53.2546,53.2808,13415.0
2019-01-31 13:25:00,61.14,61.17,61.12,61.14,8816.0,53.2808,53.3069,53.2633,53.2808,8816.0
2019-01-31 13:30:00,61.12,61.13,61.05,61.07,9207.0,53.2633,53.2721,53.2023,53.2198,9207.0
2019-01-31 13:35:00,61.08,61.1,60.97,61.03,13984.0,53.2285,53.2459,53.1326,53.1849,13984.0
2019-01-31 13:40:00,61.04,61.08,60.99,61.08,11189.0,53.1936,53.2285,53.15,53.2285,11189.0
2019-01-31 13:45:00,61.09,61.09,61.01,61.02,8457.0,53.2372,53.2372,53.1675,53.1762,8457.0
2019-01-31 13:50:00,60.99,61.07,60.99,61.04,7685.0,53.15,53.2198,53.15,53.1936,7685.0
2019-01-31 13:55:00,61.05,61.09,61.03,61.07,7327.0,53.2023,53.2372,53.1849,53.2198,7327.0
2019-01-31 14:00:00,61.07,61.13,61.05,61.11,12568.0,53.2198,53.2721,53.2023,53.2546,12568.0
2019-01-31 14:05:00,61.11,61.18,61.06,61.17,16940.0,53.2546,53.3156,53.2111,53.3069,16940.0
2019-01-31 14:10:00,61.18,61.18,61.02,61.03,17894.0,53.3156,53.3156,53.1762,53.1849,17894.0
2019-01-31 14:15:00,61.04,61.09,61.03,61.08,13556.0,53.1936,53.2372,53.1849,53.2285,13556.0
2019-01-31 14:20:00,61.09,61.1,61.02,61.04,31150.0,53.2372,53.2459,53.1762,53.1936,31150.0
2019-01-31 14:25:00,61.04,61.06,61.01,61.05,19922.0,53.1936,53.2111,53.1675,53.2023,19922.0
2019-01-31 14:30:00,61.06,61.08,60.98,60.98,16456.0,53.2111,53.2285,53.1413,53.1413,16456.0
2019-01-31 14:35:00,60.97,61.01,60.93,60.94,15944.0,53.1326,53.1675,53.0978,53.1065,15944.0
2019-01-31 14:40:00,60.93,60.96,60.92,60.96,13209.0,53.0978,53.1239,53.089,53.1239,13209.0
2019-01-31 14:45:00,60.96,60.99,60.94,60.98,15754.0,53.1239,53.15,53.1065,53.1413,15754.0
2019-01-31 14:50:00,60.97,61.02,60.95,60.98,19389.0,53.1326,53.1762,53.1152,53.1413,19389.0
2019-01-31 14:55:00,60.99,61.0,60.93,60.94,16587.0,53.15,53.1588,53.0978,53.1065,16587.0
2019-01-31 15:00:00,60.93,60.98,60.88,60.95,27176.0,53.0978,53.1413,53.0542,53.1152,27176.0
2019-01-31 15:05:00,60.95,61.08,60.95,61.04,16471.0,53.1152,53.2285,53.1152,53.1936,16471.0
2019-01-31 15:10:00,61.03,61.03,60.93,60.95,26140.0,53.1849,53.1849,53.0978,53.1152,26140.0
2019-01-31 15:15:00,60.95,61.05,60.94,61.04,22180.0,53.1152,53.2023,53.1065,53.1936,22180.0
2019-01-31 15:20:00,61.04,61.07,60.99,61.02,20041.0,53.1936,53.2198,53.15,53.1762,20041.0
2019-01-31 15:25:00,61.03,61.07,61.03,61.07,18561.0,53.1849,53.2198,53.1849,53.2198,18561.0
2019-01-31 15:30:00,61.07,61.13,61.01,61.02,33853.0,53.2198,53.2721,53.1675,53.1762,33853.0
2019-01-31 15:35:00,61.01,61.03,60.95,60.97,31026.0,53.1675,53.1849,53.1152,53.1326,31026.0
2019-01-31 15:40:00,60.97,60.97,60.87,60.95,45464.0,53.1326,53.1326,53.0455,53.1152,45464.0
2019-01-31 15:45:00,60.95,61.05,60.94,60.96,61975.0,53.1152,53.2023,53.1065,53.1239,61975.0
2019-01-31 15:50:00,60.96,61.21,60.94,61.17,115591.0,53.1239,53.3418,53.1065,53.3069,115591.0
2019-01-31 15:55:00,61.17,61.34,61.16,61.23,241384.0,53.3069,53.4551,53.2982,53.3592,241384.0
2019-02-01 09:30:00,61.26,61.44,61.24,61.36,38176.0,53.3853,53.5422,53.3679,53.4725,38176.0
2019-02-01 09:35:00,61.48,61.48,61.26,61.35,14230.0,53.5771,53.5771,53.3853,53.4638,14230.0
2019-02-01 09:40:00,61.37,61.47,61.29,61.4,26814.0,53.4812,53.5683,53.4115,53.5073,26814.0
2019-02-01 09:45:00,61.41,61.48,61.37,61.38,19580.0,53.5161,53.5771,53.4812,53.4899,19580.0
2019-02-01 09:50:00,61.38,61.46,61.31,61.41,50282.0,53.4899,53.5596,53.4289,53.5161,50282.0
2019-02-01 09:55:00,61.43,61.49,61.38,61.4,18526.0,53.5335,53.5858,53.4899,53.5073,18526.0
2019-02-01 10:00:00,61.41,61.83,61.38,61.8,32404.0,53.5161,53.8821,53.4899,53.8559,32404.0
2019-02-01 10:05:00,61.82,61.94,61.76,61.91,34988.0,53.8734,53.9779,53.8211,53.9518,34988.0
2019-02-01 10:10:00,61.92,61.98,61.85,61.88,21443.0,53.9605,54.0128,53.8995,53.9256,21443.0
2019-02-01 10:15:00,61.85,61.85,61.63,61.66,24883.0,53.8995,53.8995,53.7078,53.7339,24883.0
2019-02-01 10:20:00,61.65,61.81,61.65,61.77,16110.0,53.7252,53.8646,53.7252,53.8298,16110.0
2019-02-01 10:25:00,61.78,61.78,61.65,61.74,24822.0,53.8385,53.8385,53.7252,53.8036,24822.0
2019-02-01 10:30:00,61.73,61.79,61.69,61.73,31727.0,53.7949,53.8472,53.7601,53.7949,31727.0
2019-02-01 10:35:00,61.73,61.79,61.67,61.76,42114.0,53.7949,53.8472,53.7426,53.8211,42114.0
2019-02-01 10:40:00,61.77,61.77,61.53,61.54,54924.0,53.8298,53.8298,53.6206,53.6293,54924.0
2019-02-01 10:45:00,61.55,61.61,61.51,61.55,19253.0,53.6381,53.6904,53.6032,53.6381,19253.0
2019-02-01 10:50:00,61.54,61.55,61.32,61.33,69516.0,53.6293,53.6381,53.4376,53.4463,69516.0
2019-02-01 10:55:00,61.33,61.36,61.2,61.36,12082.0,53.4463,53.4725,53.3331,53.4725,12082.0
2019-02-01 11:00:00,61.34,61.36,61.24,61.34,13199.0,53.4551,53.4725,53.3679,53.4551,13199.0
2019-02-01 11:05:00,61.32,61.46,61.29,61.45,12834.0,53.4376,53.5596,53.4115,53.5509,12834.0
2019-02-01 11:10:00,61.46,61.52,61.36,61.5,21532.0,53.5596,53.6119,53.4725,53.5945,21532.0
2019-02-01 11:15:00,61.51,61.55,61.44,61.46,17904.0,53.6032,53.6381,53.5422,53.5596,17904.0
2019-02-01 11:20:00,61.46,61.6,61.43,61.56,21136.0,53.5596,53.6816,53.5335,53.6468,21136.0
2019-02-01 11:25:00,61.56,61.64,61.56,61.58,14025.0,53.6468,53.7165,53.6468,53.6642,14025.0
2019-02-01 11:30:00,61.56,61.59,61.51,61.57,16011.0,53.6468,53.6729,53.6032,53.6555,16011.0
2019-02-01 11:35:00,61.59,61.69,61.58,61.65,16246.0,53.6729,53.7601,53.6642,53.7252,16246.0
2019-02-01 11:40:00,61.63,61.71,61.62,61.7,12903.0,53.7078,53.7775,53.6991,53.7688,12903.0
2019-02-01 11:45:00,61.7,61.74,61.66,61.72,17022.0,53.7688,53.8036,53.7339,53.7862,17022.0
2019-02-01 11:50:00,61.71,61.8,61.71,61.78,16904.0,53.7775,53.8559,53.7775,53.8385,16904.0
2019-02-01 11:55:00,61.78,61.91,61.75,61.91,38409.0,53.8385,53.9518,53.8124,53.9518,38409.0
2019-02-01 12:00:00,61.95,61.95,61.87,61.9,19740.0,53.9866,53.9866,53.9169,53.9431,19740.0
2019-02-01 12:05:00,61.9,61.95,61.87,61.88,15230.0,53.9431,53.9866,53.9169,53.9256,15230.0
2019-02-01 12:10:00,61.89,61.92,61.84,61.89,15726.0,53.9344,53.9605,53.8908,53.9344,15726.0
2019-02-01 12:15:00,61.89,61.9,61.85,61.87,8989.0,53.9344,53.9431,53.8995,53.9169,8989.0
2019-02-01 12:20:00,61.87,61.88,61.79,61.81,15752.0,53.9169,53.9256,53.8472,53.8646,15752.0
2019-02-01 12:25:00,61.81,61.83,61.71,61.79,14577.0,53.8646,53.8821,53.7775,53.8472,14577.0
2019-02-01 12:30:00,61.78,61.8,61.69,61.8,16438.0,53.8385,53.8559,53.7601,53.8559,16438.0
2019-02-01 12:35:00,61.81,61.84,61.75,61.75,16133.0,53.8646,53.8908,53.8124,53.8124,16133.0
2019-02-01 12:40:00,61.75,61.82,61.75,61.79,12075.0,53.8124,53.8734,53.8124,53.8472,12075.0
2019-02-01 12:45:00,61.79,61.81,61.75,61.8,13443.0,53.8472,53.8646,53.8124,53.8559,13443.0
2019-02-01 12:50:00,61.81,61.81,61.75,61.77,8840.0,53.8646,53.8646,53.8124,53.8298,8840.0
2019-02-01 12:55:00,61.77,61.8,61.74,61.76,12503.0,53.8298,53.8559,53.8036,53.8211,12503.0
2019-02-01 13:00:00,61.77,61.79,61.72,61.73,10893.0,53.8298,53.8472,53.7862,53.7949,10893.0
2019-02-01 13:05:00,61.73,61.77,61.69,61.76,16447.0,53.7949,53.8298,53.7601,53.8211,16447.0
2019-02-01 13:10:00,61.78,61.79,61.72,61.79,9034.0,53.8385,53.8472,53.7862,53.8472,9034.0
2019-02-01 13:15:00,61.78,61.84,61.77,61.8,21253.0,53.8385,53.8908,53.8298,53.8559,21253.0
2019-02-01 13:20:00,61.8,61.8,61.73,61.8,14231.0,53.8559,53.8559,53.7949,53.8559,14231.0
2019-02-01 13:25:00,61.81,61.83,61.8,61.8,8991.0,53.8646,53.8821,53.8559,53.8559,8991.0
2019-02-01 13:30:00,61.8,61.84,61.8,61.82,14549.0,53.8559,53.8908,53.8559,53.8734,14549.0
2019-02-01 13:35:00,61.82,61.85,61.81,61.84,10997.0,53.8734,53.8995,53.8646,53.8908,10997.0
2019-02-01 13:40:00,61.83,61.84,61.77,61.78,14047.0,53.8821,53.8908,53.8298,53.8385,14047.0
2019-02-01 13:45:00,61.78,61.82,61.72,61.82,14809.0,53.8385,53.8734,53.7862,53.8734,14809.0
2019-02-01 13:50:00,61.82,61.82,61.79,61.79,11530.0,53.8734,53.8734,53.8472,53.8472,11530.0
2019-02-01 13:55:00,61.8,61.81,61.77,61.81,21768.0,53.8559,53.8646,53.8298,53.8646,21768.0
2019-02-01 14:00:00,61.81,61.82,61.72,61.72,63632.0,53.8646,53.8734,53.7862,53.7862,63632.0
2019-02-01 14:05:00,61.7,61.72,61.66,61.7,16620.0,53.7688,53.7862,53.7339,53.7688,16620.0
2019-02-01 14:10:00,61.7,61.73,61.64,61.7,15770.0,53.7688,53.7949,53.7165,53.7688,15770.0
2019-02-01 14:15:00,61.7,61.75,61.69,61.72,21033.0,53.7688,53.8124,53.7601,53.7862,21033.0
2019-02-01 14:20:00,61.71,61.72,61.6,61.6,21598.0,53.7775,53.7862,53.6816,53.6816,21598.0
2019-02-01 14:25:00,61.59,61.6,61.54,61.6,15358.0,53.6729,53.6816,53.6293,53.6816,15358.0
2019-02-01 14:30:00,61.59,61.66,61.56,61.64,22680.0,53.6729,53.7339,53.6468,53.7165,22680.0
2019-02-01 14:35:00,61.64,61.64,61.55,61.58,13871.0,53.7165,53.7165,53.6381,53.6642,13871.0
2019-02-01 14:40:00,61.58,61.61,61.57,61.61,12934.0,53.6642,53.6904,53.6555,53.6904,12934.0
2019-02-01 14:45:00,61.61,61.62,61.54,61.56,23699.0,53.6904,53.6991,53.6293,53.6468,23699.0
2019-02-01 14:50:00,61.56,61.56,61.43,61.43,22429.0,53.6468,53.6468,53.5335,53.5335,22429.0
2019-02-01 14:55:00,61.41,61.43,61.35,61.36,22253.0,53.5161,53.5335,53.4638,53.4725,22253.0
2019-02-01 15:00:00,61.35,61.36,61.3,61.31,35318.0,53.4638,53.4725,53.4202,53.4289,35318.0
2019-02-01 15:05:00,61.31,61.34,61.21,61.23,32691.0,53.4289,53.4551,53.3418,53.3592,32691.0
2019-02-01 15:10:00,61.22,61.31,61.18,61.28,36066.0,53.3505,53.4289,53.3156,53.4028,36066.0
2019-02-01 15:15:00,61.28,61.38,61.26,61.32,29678.0,53.4028,53.4899,53.3853,53.4376,29678.0
2019-02-01 15:20:00,61.32,61.34,61.28,61.33,30558.0,53.4376,53.4551,53.4028,53.4463,30558.0
2019-02-01 15:25:00,61.34,61.35,61.26,61.33,33193.0,53.4551,53.4638,53.3853,53.4463,33193.0
2019-02-01 15:30:00,61.33,61.41,61.32,61.38,36133.0,53.4463,53.5161,53.4376,53.4899,36133.0
2019-02-01 15:35:00,61.38,61.4,61.37,61.38,37317.0,53.4899,53.5073,53.4812,53.4899,37317.0
2019-02-01 15:40:00,61.38,61.48,61.37,61.46,59900.0,53.4899,53.5771,53.4812,53.5596,59900.0
2019-02-01 15:45:00,61.47,61.51,61.46,61.47,72661.0,53.5683,53.6032,53.5596,53.5683,72661.0
2019-02-01 15:50:00,61.46,61.48,61.44,61.48,89956.0,53.5596,53.5771,53.5422,53.5771,89956.0
2019-02-01 15:55:00,61.47,61.57,61.45,61.47,282933.0,53.5683,53.6555,53.5509,53.5683,282933.0
2019-02-04 09:30:00,61.47,61.72,61.13,61.13,67277.0,53.5683,53.7862,53.2721,53.2721,67277.0
2019-02-04 09:35:00,61.14,61.55,61.14,61.55,14940.0,53.2808,53.6381,53.2808,53.6381,14940.0
2019-02-04 09:40:00,61.56,61.72,61.53,61.66,15612.0,53.6468,53.7862,53.6206,53.7339,15612.0
2019-02-04 09:45:00,61.7,61.76,61.6,61.75,14584.0,53.7688,53.8211,53.6816,53.8124,14584.0
2019-02-04 09:50:00,61.75,61.94,61.66,61.69,95322.0,53.8124,53.9779,53.7339,53.7601,95322.0
2019-02-04 09:55:00,61.66,61.69,61.48,61.55,14279.0,53.7339,53.7601,53.5771,53.6381,14279.0
2019-02-04 10:00:00,61.51,61.57,61.39,61.57,22162.0,53.6032,53.6555,53.4986,53.6555,22162.0
2019-02-04 10:05:00,61.57,61.67,61.45,61.61,24949.0,53.6555,53.7426,53.5509,53.6904,24949.0
2019-02-04 10:10:00,61.6,61.83,61.56,61.74,21582.0,53.6816,53.8821,53.6468,53.8036,21582.0
2019-02-04 10:15:00,61.74,61.74,61.59,61.61,11933.0,53.8036,53.8036,53.6729,53.6904,11933.0
2019-02-04 10:20:00,61.64,61.64,61.47,61.47,11445.0,53.7165,53.7165,53.5683,53.5683,11445.0
2019-02-04 10:25:00,61.46,61.47,61.37,61.42,18617.0,53.5596,53.5683,53.4812,53.5248,18617.0
2019-02-04 10:30:00,61.41,61.56,61.39,61.54,16220.0,53.5161,53.6468,53.4986,53.6293,16220.0
2019-02-04 10:35:00,61.53,61.6,61.49,61.49,15006.0,53.6206,53.6816,53.5858,53.5858,15006.0
2019-02-04 10:40:00,61.47,61.58,61.47,61.55,9598.0,53.5683,53.6642,53.5683,53.6381,9598.0
2019-02-04 10:45:00,61.55,61.55,61.47,61.5,8503.0,53.6381,53.6381,53.5683,53.5945,8503.0
2019-02-04 10:50:00,61.51,61.52,61.42,61.5,16623.0,53.6032,53.6119,53.5248,53.5945,16623.0
2019-02-04 10:55:00,61.51,61.53,61.44,61.5,9766.0,53.6032,53.6206,53.5422,53.5945,9766.0
2019-02-04 11:00:00,61.49,61.57,61.48,61.55,16897.0,53.5858,53.6555,53.5771,53.6381,16897.0
2019-02-04 11:05:00,61.55,61.61,61.54,61.59,29101.0,53.6381,53.6904,53.6293,53.6729,29101.0
2019-02-04 11:10:00,61.6,61.62,61.54,61.62,20235.0,53.6816,53.6991,53.6293,53.6991,20235.0
2019-02-04 11:15:00,61.63,61.75,61.63,61.63,16625.0,53.7078,53.8124,53.7078,53.7078,16625.0
2019-02-04 11:20:00,61.63,61.7,61.57,61.62,25722.0,53.7078,53.7688,53.6555,53.6991,25722.0
2019-02-04 11:25:00,61.64,61.65,61.58,61.65,19628.0,53.7165,53.7252,53.6642,53.7252,19628.0
2019-02-04 11:30:00,61.65,61.71,61.62,61.69,7930.0,53.7252,53.7775,53.6991,53.7601,7930.0
2019-02-04 11:35:00,61.69,61.69,61.52,61.54,23451.0,53.7601,53.7601,53.6119,53.6293,23451.0
2019-02-04 11:40:00,61.55,61.61,61.52,61.6,9760.0,53.6381,53.6904,53.6119,53.6816,9760.0
2019-02-04 11:45:00,61.59,61.61,61.56,61.61,7352.0,53.6729,53.6904,53.6468,53.6904,7352.0
2019-02-04 11:50:00,61.61,61.61,61.52,61.53,11921.0,53.6904,53.6904,53.6119,53.6206,11921.0
2019-02-04 11:55:00,61.54,61.62,61.53,61.59,42241.0,53.6293,53.6991,53.6206,53.6729,42241.0
2019-02-04 12:00:00,61.59,61.79,61.57,61.77,80493.0,53.6729,53.8472,53.6555,53.8298,80493.0
2019-02-04 12:05:00,61.77,61.79,61.73,61.78,31414.0,53.8298,53.8472,53.7949,53.8385,31414.0
2019-02-04 12:10:00,61.78,61.88,61.77,61.87,17199.0,53.8385,53.9256,53.8298,53.9169,17199.0
2019-02-04 12:15:00,61.87,61.88,61.85,61.85,10613.0,53.9169,53.9256,53.8995,53.8995,10613.0
2019-02-04 12:20:00,61.85,61.86,61.84,61.84,7391.0,53.8995,53.9082,53.8908,53.8908,7391.0
2019-02-04 12:25:00,61.83,61.85,61.82,61.82,14752.0,53.8821,53.8995,53.8734,53.8734,14752.0
2019-02-04 12:30:00,61.82,61.82,61.77,61.8,22107.0,53.8734,53.8734,53.8298,53.8559,22107.0
2019-02-04 12:35:00,61.81,61.81,61.72,61.75,10552.0,53.8646,53.8646,53.7862,53.8124,10552.0
2019-02-04 12:40:00,61.75,61.8,61.74,61.8,8121.0,53.8124,53.8559,53.8036,53.8559,8121.0
2019-02-04 12:45:00,61.8,61.84,61.79,61.81,18422.0,53.8559,53.8908,53.8472,53.8646,18422.0
2019-02-04 12:50:00,61.82,61.87,61.82,61.87,12877.0,53.8734,53.9169,53.8734,53.9169,12877.0
2019-02-04 12:55:00,61.88,61.89,61.87,61.88,9100.0,53.9256,53.9344,53.9169,53.9256,9100.0
2019-02-04 13:00:00,61.87,61.9,61.8,61.86,9782.0,53.9169,53.9431,53.8559,53.9082,9782.0
2019-02-04 13:05:00,61.87,61.91,61.87,61.91,17298.0,53.9169,53.9518,53.9169,53.9518,17298.0
2019-02-04 13:10:00,61.92,61.96,61.91,61.93,16583.0,53.9605,53.9954,53.9518,53.9692,16583.0
2019-02-04 13:15:00,61.93,62.03,61.93,61.95,29101.0,53.9692,54.0564,53.9692,53.9866,29101.0
2019-02-04 13:20:00,61.96,61.98,61.93,61.98,10538.0,53.9954,54.0128,53.9692,54.0128,10538.0
2019-02-04 13:25:00,61.98,61.99,61.92,61.92,9817.0,54.0128,54.0215,53.9605,53.9605,9817.0
2019-02-04 13:30:00,61.92,61.93,61.89,61.9,11301.0,53.9605,53.9692,53.9344,53.9431,11301.0
2019-02-04 13:35:00,61.93,61.95,61.91,61.94,13004.0,53.9692,53.9866,53.9518,53.9779,13004.0
2019-02-04 13:40:00,61.94,61.96,61.89,61.94,13197.0,53.9779,53.9954,53.9344,53.9779,13197.0
2019-02-04 13:45:00,61.95,62.02,61.95,61.99,14397.0,53.9866,54.0476,53.9866,54.0215,14397.0
2019-02-04 13:50:00,61.99,62.01,61.97,62.01,13836.0,54.0215,54.0389,54.0041,54.0389,13836.0
2019-02-04 13:55:00,62.01,62.03,61.98,62.02,19205.0,54.0389,54.0564,54.0128,54.0476,19205.0
2019-02-04 14:00:00,62.03,62.04,61.99,62.0,18454.0,54.0564,54.0651,54.0215,54.0302,18454.0
2019-02-04 14:05:00,62.01,62.06,62.0,62.04,20545.0,54.0389,54.0825,54.0302,54.0651,20545.0
2019-02-04 14:10:00,62.04,62.07,62.03,62.05,17916.0,54.0651,54.0912,54.0564,54.0738,17916.0
2019-02-04 14:15:00,62.05,62.05,62.01,62.02,12187.0,54.0738,54.0738,54.0389,54.0476,12187.0
2019-02-04 14:20:00,62.01,62.03,61.94,61.95,12556.0,54.0389,54.0564,53.9779,53.9866,12556.0
2019-02-04 14:25:00,61.96,61.99,61.96,61.97,14304.0,53.9954,54.0215,53.9954,54.0041,14304.0
2019-02-04 14:30:00,61.96,61.99,61.95,61.97,12864.0,53.9954,54.0215,53.9866,54.0041,12864.0
2019-02-04 14:35:00,61.97,62.02,61.97,62.0,20606.0,54.0041,54.0476,54.0041,54.0302,20606.0
2019-02-04 14:40:00,62.0,62.05,61.99,62.02,18010.0,54.0302,54.0738,54.0215,54.0476,18010.0
2019-02-04 14:45:00,62.01,62.02,61.97,61.99,9930.0,54.0389,54.0476,54.0041,54.0215,9930.0
2019-02-04 14:50:00,61.99,62.02,61.95,61.99,13420.0,54.0215,54.0476,53.9866,54.0215,13420.0
2019-02-04 14:55:00,62.0,62.07,61.99,62.04,18983.0,54.0302,54.0912,54.0215,54.0651,18983.0
2019-02-04 15:00:00,62.04,62.06,61.97,62.05,14814.0,54.0651,54.0825,54.0041,54.0738,14814.0
2019-02-04 15:05:00,62.06,62.13,62.04,62.12,20735.0,54.0825,54.1435,54.0651,54.1348,20735.0
2019-02-04 15:10:00,62.12,62.12,62.06,62.07,14896.0,54.1348,54.1348,54.0825,54.0912,14896.0
2019-02-04 15:15:00,62.08,62.21,62.07,62.21,24302.0,54.0999,54.2132,54.0912,54.2132,24302.0
2019-02-04 15:20:00,62.23,62.31,62.22,62.23,30927.0,54.2307,54.3004,54.2219,54.2307,30927.0
2019-02-04 15:25:00,62.23,62.24,62.14,62.17,27140.0,54.2307,54.2394,54.1522,54.1784,27140.0
2019-02-04 15:30:00,62.16,62.16,62.06,62.07,43051.0,54.1697,54.1697,54.0825,54.0912,43051.0
2019-02-04 15:35:00,62.07,62.08,62.01,62.04,64062.0,54.0912,54.0999,54.0389,54.0651,64062.0
2019-02-04 15:40:00,62.03,62.05,61.98,62.02,83342.0,54.0564,54.0738,54.0128,54.0476,83342.0
2019-02-04 15:45:00,62.02,62.05,62.0,62.03,75068.0,54.0476,54.0738,54.0302,54.0564,75068.0
2019-02-04 15:50:00,62.03,62.04,62.01,62.02,64341.0,54.0564,54.0651,54.0389,54.0476,64341.0
2019-02-04 15:55:00,62.03,62.1,61.96,62.1,215052.0,54.0564,54.1174,53.9954,54.1174,215052.0
2019-02-05 09:30:00,61.93,61.93,61.62,61.65,57361.0,53.9692,53.9692,53.6991,53.7252,57361.0
2019-02-05 09:35:00,61.69,61.74,61.58,61.67,19174.0,53.7601,53.8036,53.6642,53.7426,19174.0
2019-02-05 09:40:00,61.66,61.66,61.52,61.54,9263.0,53.7339,53.7339,53.6119,53.6293,9263.0
2019-02-05 09:45:00,61.55,61.57,61.3,61.3,19144.0,53.6381,53.6555,53.4202,53.4202,19144.0
2019-02-05 09:50:00,61.32,61.34,61.27,61.34,14481.0,53.4376,53.4551,53.3941,53.4551,14481.0
2019-02-05 09:55:00,61.33,61.57,61.3,61.57,19002.0,53.4463,53.6555,53.4202,53.6555,19002.0
2019-02-05 10:00:00,61.57,61.57,61.43,61.44,12731.0,53.6555,53.6555,53.5335,53.5422,12731.0
2019-02-05 10:05:00,61.4,61.54,61.4,61.48,10400.0,53.5073,53.6293,53.5073,53.5771,10400.0
2019-02-05 10:10:00,61.47,61.5,61.38,61.47,15684.0,53.5683,53.5945,53.4899,53.5683,15684.0
2019-02-05 10:15:00,61.48,61.48,61.32,61.32,23798.0,53.5771,53.5771,53.4376,53.4376,23798.0
2019-02-05 10:20:00,61.34,61.38,61.21,61.22,14225.0,53.4551,53.4899,53.3418,53.3505,14225.0
2019-02-05 10:25:00,61.22,61.25,61.18,61.24,15422.0,53.3505,53.3766,53.3156,53.3679,15422.0
2019-02-05 10:30:00,61.25,61.28,61.22,61.22,26498.0,53.3766,53.4028,53.3505,53.3505,26498.0
2019-02-05 10:35:00,61.23,61.32,61.23,61.29,17208.0,53.3592,53.4376,53.3592,53.4115,17208.0
2019-02-05 10:40:00,61.31,61.34,61.26,61.33,15880.0,53.4289,53.4551,53.3853,53.4463,15880.0
2019-02-05 10:45:00,61.34,61.34,61.24,61.26,17292.0,53.4551,53.4551,53.3679,53.3853,17292.0
2019-02-05 10:50:00,61.26,61.32,61.21,61.32,11659.0,53.3853,53.4376,53.3418,53.4376,11659.0
2019-02-05 10:55:00,61.32,61.44,61.31,61.41,17308.0,53.4376,53.5422,53.4289,53.5161,17308.0
2019-02-05 11:00:00,61.41,61.47,61.35,61.4,15214.0,53.5161,53.5683,53.4638,53.5073,15214.0
2019-02-05 11:05:00,61.39,61.39,61.34,61.34,4186.0,53.4986,53.4986,53.4551,53.4551,4186.0
2019-02-05 11:10:00,61.34,61.37,61.3,61.35,100361.0,53.4551,53.4812,53.4202,53.4638,100361.0
2019-02-05 11:15:00,61.33,61.35,61.22,61.24,17375.0,53.4463,53.4638,53.3505,53.3679,17375.0
2019-02-05 11:20:00,61.25,61.25,61.18,61.19,15587.0,53.3766,53.3766,53.3156,53.3243,15587.0
2019-02-05 11:25:00,61.18,61.21,61.15,61.21,9229.0,53.3156,53.3418,53.2895,53.3418,9229.0
2019-02-05 11:30:00,61.22,61.37,61.21,61.35,9007.0,53.3505,53.4812,53.3418,53.4638,9007.0
2019-02-05 11:35:00,61.35,61.51,61.35,61.47,97579.0,53.4638,53.6032,53.4638,53.5683,97579.0
2019-02-05 11:40:00,61.47,61.7,61.47,61.63,19848.0,53.5683,53.7688,53.5683,53.7078,19848.0
2019-02-05 11:45:00,61.62,61.64,61.6,61.62,9106.0,53.6991,53.7165,53.6816,53.6991,9106.0
2019-02-05 11:50:00,61.63,61.7,61.58,61.58,10684.0,53.7078,53.7688,53.6642,53.6642,10684.0
2019-02-05 11:55:00,61.59,61.69,61.57,61.63,18820.0,53.6729,53.7601,53.6555,53.7078,18820.0
2019-02-05 12:00:00,61.65,61.66,61.55,61.62,7133.0,53.7252,53.7339,53.6381,53.6991,7133.0
2019-02-05 12:05:00,61.61,61.62,61.4,61.4,22938.0,53.6904,53.6991,53.5073,53.5073,22938.0
2019-02-05 12:10:00,61.4,61.43,61.37,61.41,8740.0,53.5073,53.5335,53.4812,53.5161,8740.0
2019-02-05 12:15:00,61.4,61.4,61.28,61.28,7785.0,53.5073,53.5073,53.4028,53.4028,7785.0
2019-02-05 12:20:00,61.29,61.3,61.25,61.27,8610.0,53.4115,53.4202,53.3766,53.3941,8610.0
2019-02-05 12:25:00,61.28,61.35,61.24,61.34,10900.0,53.4028,53.4638,53.3679,53.4551,10900.0
2019-02-05 12:30:00,61.33,61.35,61.27,61.3,9428.0,53.4463,53.4638,53.3941,53.4202,9428.0
2019-02-05 12:35:00,61.3,61.31,61.27,61.3,7592.0,53.4202,53.4289,53.3941,53.4202,7592.0
2019-02-05 12:40:00,61.31,61.35,61.28,61.28,7532.0,53.4289,53.4638,53.4028,53.4028,7532.0
2019-02-05 12:45:00,61.28,61.3,61.23,61.24,8086.0,53.4028,53.4202,53.3592,53.3679,8086.0
2019-02-05 12:50:00,61.23,61.26,61.21,61.21,8959.0,53.3592,53.3853,53.3418,53.3418,8959.0
2019-02-05 12:55:00,61.22,61.26,61.17,61.19,15438.0,53.3505,53.3853,53.3069,53.3243,15438.0
2019-02-05 13:00:00,61.18,61.27,61.18,61.21,10314.0,53.3156,53.3941,53.3156,53.3418,10314.0
2019-02-05 13:05:00,61.22,61.22,61.15,61.18,13061.0,53.3505,53.3505,53.2895,53.3156,13061.0
2019-02-05 13:10:00,61.2,61.28,61.18,61.25,14385.0,53.3331,53.4028,53.3156,53.3766,14385.0
2019-02-05 13:15:00,61.25,61.26,61.18,61.21,7562.0,53.3766,53.3853,53.3156,53.3418,7562.0
2019-02-05 13:20:00,61.21,61.29,61.2,61.29,6200.0,53.3418,53.4115,53.3331,53.4115,6200.0
2019-02-05 13:25:00,61.31,61.35,61.3,61.35,7743.0,53.4289,53.4638,53.4202,53.4638,7743.0
2019-02-05 13:30:00,61.35,61.35,61.23,61.25,19371.0,53.4638,53.4638,53.3592,53.3766,19371.0
2019-02-05 13:35:00,61.25,61.25,61.19,61.21,11072.0,53.3766,53.3766,53.3243,53.3418,11072.0
2019-02-05 13:40:00,61.21,61.23,61.2,61.2,10915.0,53.3418,53.3592,53.3331,53.3331,10915.0
2019-02-05 13:45:00,61.2,61.21,61.18,61.18,11904.0,53.3331,53.3418,53.3156,53.3156,11904.0
2019-02-05 13:50:00,61.18,61.19,61.17,61.19,9458.0,53.3156,53.3243,53.3069,53.3243,9458.0
2019-02-05 13:55:00,61.19,61.23,61.18,61.22,15597.0,53.3243,53.3592,53.3156,53.3505,15597.0
2019-02-05 14:00:00,61.22,61.32,61.22,61.31,11078.0,53.3505,53.4376,53.3505,53.4289,11078.0
2019-02-05 14:05:00,61.31,61.41,61.3,61.41,16730.0,53.4289,53.5161,53.4202,53.5161,16730.0
2019-02-05 14:10:00,61.4,61.44,61.37,61.44,11369.0,53.5073,53.5422,53.4812,53.5422,11369.0
2019-02-05 14:15:00,61.44,61.49,61.41,61.45,21407.0,53.5422,53.5858,53.5161,53.5509,21407.0
2019-02-05 14:20:00,61.44,61.47,61.4,61.4,12057.0,53.5422,53.5683,53.5073,53.5073,12057.0
2019-02-05 14:25:00,61.41,61.42,61.38,61.38,10589.0,53.5161,53.5248,53.4899,53.4899,10589.0
2019-02-05 14:30:00,61.39,61.42,61.38,61.39,10163.0,53.4986,53.5248,53.4899,53.4986,10163.0
2019-02-05 14:35:00,61.38,61.45,61.34,61.44,6968.0,53.4899,53.5509,53.4551,53.5422,6968.0
2019-02-05 14:40:00,61.45,61.45,61.42,61.42,10745.0,53.5509,53.5509,53.5248,53.5248,10745.0
2019-02-05 14:45:00,61.42,61.46,61.38,61.46,13640.0,53.5248,53.5596,53.4899,53.5596,13640.0
2019-02-05 14:50:00,61.46,61.46,61.41,61.42,8461.0,53.5596,53.5596,53.5161,53.5248,8461.0
2019-02-05 14:55:00,61.42,61.49,61.41,61.48,16715.0,53.5248,53.5858,53.5161,53.5771,16715.0
2019-02-05 15:00:00,61.48,61.48,61.45,61.46,11976.0,53.5771,53.5771,53.5509,53.5596,11976.0
2019-02-05 15:05:00,61.46,61.47,61.4,61.46,17449.0,53.5596,53.5683,53.5073,53.5596,17449.0
2019-02-05 15:10:00,61.47,61.47,61.4,61.43,11272.0,53.5683,53.5683,53.5073,53.5335,11272.0
2019-02-05 15:15:00,61.42,61.46,61.41,61.45,14539.0,53.5248,53.5596,53.5161,53.5509,14539.0
2019-02-05 15:20:00,61.45,61.48,61.44,61.46,14690.0,53.5509,53.5771,53.5422,53.5596,14690.0
2019-02-05 15:25:00,61.46,61.47,61.4,61.4,20874.0,53.5596,53.5683,53.5073,53.5073,20874.0
2019-02-05 15:30:00,61.41,61.44,61.4,61.42,28245.0,53.5161,53.5422,53.5073,53.5248,28245.0
2019-02-05 15:35:00,61.43,61.5,61.41,61.5,35464.0,53.5335,53.5945,53.5161,53.5945,35464.0
2019-02-05 15:40:00,61.5,61.56,61.47,61.47,40916.0,53.5945,53.6468,53.5683,53.5683,40916.0
2019-02-05 15:45:00,61.48,61.49,61.38,61.42,87166.0,53.5771,53.5858,53.4899,53.5248,87166.0
2019-02-05 15:50:00,61.42,61.43,61.38,61.39,55309.0,53.5248,53.5335,53.4899,53.4986,55309.0
2019-02-05 15:55:00,61.39,61.41,61.26,61.35,228888.0,53.4986,53.5161,53.3853,53.4638,228888.0
2019-02-06 09:30:00,61.12,61.35,61.12,61.2,47629.0,53.2633,53.4638,53.2633,53.3331,47629.0
2019-02-06 09:35:00,61.21,61.27,61.01,61.07,17025.0,53.3418,53.3941,53.1675,53.2198,17025.0
2019-02-06 09:40:00,61.08,61.23,61.02,61.22,40275.0,53.2285,53.3592,53.1762,53.3505,40275.0
2019-02-06 09:45:00,61.23,61.34,61.17,61.21,19452.0,53.3592,53.4551,53.3069,53.3418,19452.0
2019-02-06 09:50:00,61.19,61.26,61.06,61.2,21210.0,53.3243,53.3853,53.2111,53.3331,21210.0
2019-02-06 09:55:00,61.18,61.3,61.06,61.15,103823.0,53.3156,53.4202,53.2111,53.2895,103823.0
2019-02-06 10:00:00,61.13,61.32,61.03,61.32,45559.0,53.2721,53.4376,53.1849,53.4376,45559.0
2019-02-06 10:05:00,61.33,61.33,61.01,61.02,39141.0,53.4463,53.4463,53.1675,53.1762,39141.0
2019-02-06 10:10:00,61.0,61.01,60.83,60.83,23991.0,53.1588,53.1675,53.0106,53.0106,23991.0
2019-02-06 10:15:00,60.84,60.88,60.69,60.82,44200.0,53.0193,53.0542,52.8886,53.0019,44200.0
2019-02-06 10:20:00,60.82,60.84,60.7,60.78,31405.0,53.0019,53.0193,52.8973,52.967,31405.0
2019-02-06 10:25:00,60.79,60.85,60.73,60.75,28881.0,52.9758,53.028,52.9235,52.9409,28881.0
2019-02-06 10:30:00,60.75,60.8,60.65,60.66,68253.0,52.9409,52.9845,52.8538,52.8625,68253.0
2019-02-06 10:35:00,60.66,60.79,60.66,60.75,23367.0,52.8625,52.9758,52.8625,52.9409,23367.0
2019-02-06 10:40:00,60.76,60.77,60.58,60.58,24317.0,52.9496,52.9583,52.7928,52.7928,24317.0
2019-02-06 10:45:00,60.56,60.69,60.56,60.66,20523.0,52.7753,52.8886,52.7753,52.8625,20523.0
2019-02-06 10:50:00,60.66,60.85,60.63,60.85,29800.0,52.8625,53.028,52.8363,53.028,29800.0
2019-02-06 10:55:00,60.86,60.94,60.74,60.93,100116.0,53.0368,53.1065,52.9322,53.0978,100116.0
2019-02-06 11:00:00,60.93,60.96,60.8,60.83,19777.0,53.0978,53.1239,52.9845,53.0106,19777.0
2019-02-06 11:05:00,60.83,60.86,60.73,60.75,28339.0,53.0106,53.0368,52.9235,52.9409,28339.0
2019-02-06 11:10:00,60.75,60.76,60.61,60.66,25926.0,52.9409,52.9496,52.8189,52.8625,25926.0
2019-02-06 11:15:00,60.66,60.78,60.66,60.69,34401.0,52.8625,52.967,52.8625,52.8886,34401.0
2019-02-06 11:20:00,60.69,60.84,60.67,60.73,22180.0,52.8886,53.0193,52.8712,52.9235,22180.0
2019-02-06 11:25:00,60.74,60.78,60.65,60.74,15972.0,52.9322,52.967,52.8538,52.9322,15972.0
2019-02-06 11:30:00,60.73,60.86,60.73,60.8,16106.0,52.9235,53.0368,52.9235,52.9845,16106.0
2019-02-06 11:35:00,60.79,60.82,60.76,60.8,10442.0,52.9758,53.0019,52.9496,52.9845,10442.0
2019-02-06 11:40:00,60.8,60.82,60.75,60.75,12675.0,52.9845,53.0019,52.9409,52.9409,12675.0
2019-02-06 11:45:00,60.75,60.75,60.66,60.68,14443.0,52.9409,52.9409,52.8625,52.8799,14443.0
2019-02-06 11:50:00,60.68,60.7,60.62,60.63,13948.0,52.8799,52.8973,52.8276,52.8363,13948.0
2019-02-06 11:55:00,60.62,60.66,60.6,60.65,16378.0,52.8276,52.8625,52.8102,52.8538,16378.0
2019-02-06 12:00:00,60.64,60.64,60.6,60.62,10770.0,52.845,52.845,52.8102,52.8276,10770.0
2019-02-06 12:05:00,60.63,60.67,60.54,60.56,22866.0,52.8363,52.8712,52.7579,52.7753,22866.0
2019-02-06 12:10:00,60.55,60.6,60.53,60.55,12065.0,52.7666,52.8102,52.7492,52.7666,12065.0
2019-02-06 12:15:00,60.55,60.59,60.53,60.58,26768.0,52.7666,52.8015,52.7492,52.7928,26768.0
2019-02-06 12:20:00,60.58,60.66,60.57,60.65,10008.0,52.7928,52.8625,52.784,52.8538,10008.0
2019-02-06 12:25:00,60.66,60.71,60.62,60.62,21167.0,52.8625,52.906,52.8276,52.8276,21167.0
2019-02-06 12:30:00,60.62,60.72,60.61,60.71,9200.0,52.8276,52.9148,52.8189,52.906,9200.0
2019-02-06 12:35:00,60.71,60.72,60.68,60.71,9143.0,52.906,52.9148,52.8799,52.906,9143.0
2019-02-06 12:40:00,60.71,60.76,60.64,60.65,84191.0,52.906,52.9496,52.845,52.8538,84191.0
2019-02-06 12:45:00,60.65,60.65,60.55,60.57,31782.0,52.8538,52.8538,52.7666,52.784,31782.0
2019-02-06 12:50:00,60.57,60.59,60.49,60.5,26093.0,52.784,52.8015,52.7143,52.723,26093.0
2019-02-06 12:55:00,60.51,60.57,60.5,60.52,14752.0,52.7318,52.784,52.723,52.7405,14752.0
2019-02-06 13:00:00,60.53,60.54,60.41,60.42,18458.0,52.7492,52.7579,52.6446,52.6533,18458.0
2019-02-06 13:05:00,60.43,60.46,60.39,60.41,29870.0,52.662,52.6882,52.6272,52.6446,29870.0
2019-02-06 13:10:00,60.42,60.46,60.41,60.43,33947.0,52.6533,52.6882,52.6446,52.662,33947.0
2019-02-06 13:15:00,60.43,60.49,60.42,60.45,41383.0,52.662,52.7143,52.6533,52.6795,41383.0
2019-02-06 13:20:00,60.45,60.46,60.37,60.39,17621.0,52.6795,52.6882,52.6097,52.6272,17621.0
2019-02-06 13:25:00,60.39,60.45,60.37,60.42,13724.0,52.6272,52.6795,52.6097,52.6533,13724.0
2019-02-06 13:30:00,60.42,60.45,60.4,60.41,17740.0,52.6533,52.6795,52.6359,52.6446,17740.0
2019-02-06 13:35:00,60.41,60.45,60.28,60.43,102118.0,52.6446,52.6795,52.5313,52.662,102118.0
2019-02-06 13:40:00,60.42,60.43,60.38,60.38,15837.0,52.6533,52.662,52.6185,52.6185,15837.0
2019-02-06 13:45:00,60.38,60.38,60.33,60.35,22527.0,52.6185,52.6185,52.5749,52.5923,22527.0
2019-02-06 13:50:00,60.34,60.36,60.31,60.35,11530.0,52.5836,52.601,52.5575,52.5923,11530.0
2019-02-06 13:55:00,60.35,60.38,60.33,60.36,15393.0,52.5923,52.6185,52.5749,52.601,15393.0
2019-02-06 14:00:00,60.36,60.37,60.28,60.3,13438.0,52.601,52.6097,52.5313,52.5487,13438.0
2019-02-06 14:05:00,60.3,60.36,60.27,60.35,25390.0,52.5487,52.601,52.5226,52.5923,25390.0
2019-02-06 14:10:00,60.35,60.36,60.29,60.36,10404.0,52.5923,52.601,52.54,52.601,10404.0
2019-02-06 14:15:00,60.36,60.4,60.35,60.39,31385.0,52.601,52.6359,52.5923,52.6272,31385.0
2019-02-06 14:20:00,60.39,60.4,60.35,60.39,23231.0,52.6272,52.6359,52.5923,52.6272,23231.0
2019-02-06 14:25:00,60.39,60.41,60.38,60.39,23018.0,52.6272,52.6446,52.6185,52.6272,23018.0
2019-02-06 14:30:00,60.38,60.39,60.32,60.35,21687.0,52.6185,52.6272,52.5662,52.5923,21687.0
2019-02-06 14:35:00,60.35,60.38,60.29,60.33,19639.0,52.5923,52.6185,52.54,52.5749,19639.0
2019-02-06 14:40:00,60.33,60.36,60.31,60.35,17507.0,52.5749,52.601,52.5575,52.5923,17507.0
2019-02-06 14:45:00,60.35,60.35,60.32,60.33,14558.0,52.5923,52.5923,52.5662,52.5749,14558.0
2019-02-06 14:50:00,60.33,60.34,60.31,60.31,14571.0,52.5749,52.5836,52.5575,52.5575,14571.0
2019-02-06 14:55:00,60.32,60.37,60.31,60.35,19244.0,52.5662,52.6097,52.5575,52.5923,19244.0
2019-02-06 15:00:00,60.35,60.35,60.3,60.33,18390.0,52.5923,52.5923,52.5487,52.5749,18390.0
2019-02-06 15:05:00,60.33,60.41,60.32,60.4,24824.0,52.5749,52.6446,52.5662,52.6359,24824.0
2019-02-06 15:10:00,60.4,60.43,60.38,60.43,22053.0,52.6359,52.662,52.6185,52.662,22053.0
2019-02-06 15:15:00,60.43,60.43,60.39,60.41,19463.0,52.662,52.662,52.6272,52.6446,19463.0
2019-02-06 15:20:00,60.41,60.46,60.4,60.44,75034.0,52.6446,52.6882,52.6359,52.6707,75034.0
2019-02-06 15:25:00,60.44,60.45,60.4,60.45,92929.0,52.6707,52.6795,52.6359,52.6795,92929.0
2019-02-06 15:30:00,60.45,60.45,60.38,60.39,33785.0,52.6795,52.6795,52.6185,52.6272,33785.0
2019-02-06 15:35:00,60.38,60.42,60.36,60.42,37757.0,52.6185,52.6533,52.601,52.6533,37757.0
2019-02-06 15:40:00,60.41,60.44,60.38,60.43,49307.0,52.6446,52.6707,52.6185,52.662,49307.0
2019-02-06 15:45:00,60.44,60.46,60.39,60.42,90383.0,52.6707,52.6882,52.6272,52.6533,90383.0
2019-02-06 15:50:00,60.43,60.45,60.39,60.41,65549.0,52.662,52.6795,52.6272,52.6446,65549.0
2019-02-06 15:55:00,60.41,60.43,60.38,60.41,160573.0,52.6446,52.662,52.6185,52.6446,160573.0
2019-02-07 09:30:00,59.98,60.38,59.82,60.11,62897.0,52.2699,52.6185,52.1304,52.3832,62897.0
2019-02-07 09:35:00,60.06,60.29,59.89,60.19,13789.0,52.3396,52.54,52.1914,52.4529,13789.0
2019-02-07 09:40:00,60.16,60.23,60.03,60.03,23067.0,52.4267,52.4877,52.3135,52.3135,23067.0
2019-02-07 09:45:00,60.03,60.06,59.9,59.96,38276.0,52.3135,52.3396,52.2002,52.2524,38276.0
2019-02-07 09:50:00,59.98,60.1,59.93,59.96,13548.0,52.2699,52.3745,52.2263,52.2524,13548.0
2019-02-07 09:55:00,59.96,60.01,59.92,59.95,39706.0,52.2524,52.296,52.2176,52.2437,39706.0
2019-02-07 10:00:00,59.96,59.97,59.75,59.78,47181.0,52.2524,52.2612,52.0694,52.0956,47181.0
2019-02-07 10:05:00,59.8,59.85,59.71,59.73,32549.0,52.113,52.1566,52.0346,52.052,32549.0
2019-02-07 10:10:00,59.74,59.94,59.73,59.94,32094.0,52.0607,52.235,52.052,52.235,32094.0
2019-02-07 10:15:00,59.96,59.98,59.64,59.69,37133.0,52.2524,52.2699,51.9736,52.0172,37133.0
2019-02-07 10:20:00,59.7,59.9,59.7,59.87,14094.0,52.0259,52.2002,52.0259,52.174,14094.0
2019-02-07 10:25:00,59.86,59.93,59.84,59.86,18132.0,52.1653,52.2263,52.1479,52.1653,18132.0
2019-02-07 10:30:00,59.86,60.01,59.86,60.0,59514.0,52.1653,52.296,52.1653,52.2873,59514.0
2019-02-07 10:35:00,60.0,60.0,59.65,59.71,53721.0,52.2873,52.2873,51.9823,52.0346,53721.0
2019-02-07 10:40:00,59.71,59.72,59.5,59.63,53874.0,52.0346,52.0433,51.8516,51.9649,53874.0
2019-02-07 10:45:00,59.63,59.7,59.55,59.55,23006.0,51.9649,52.0259,51.8952,51.8952,23006.0
2019-02-07 10:50:00,59.55,59.59,59.42,59.46,25394.0,51.8952,51.93,51.7819,51.8167,25394.0
2019-02-07 10:55:00,59.45,59.46,59.34,59.4,23917.0,51.808,51.8167,51.7121,51.7644,23917.0
2019-02-07 11:00:00,59.4,59.44,59.34,59.41,22536.0,51.7644,51.7993,51.7121,51.7731,22536.0
2019-02-07 11:05:00,59.4,59.45,59.3,59.33,20694.0,51.7644,51.808,51.6773,51.7034,20694.0
2019-02-07 11:10:00,59.31,59.34,59.24,59.25,15614.0,51.686,51.7121,51.625,51.6337,15614.0
2019-02-07 11:15:00,59.25,59.29,59.18,59.23,19049.0,51.6337,51.6686,51.5727,51.6163,19049.0
2019-02-07 11:20:00,59.22,59.28,59.16,59.16,12244.0,51.6076,51.6599,51.5553,51.5553,12244.0
2019-02-07 11:25:00,59.17,59.21,59.11,59.15,17898.0,51.564,51.5989,51.5117,51.5466,17898.0
2019-02-07 11:30:00,59.17,59.17,58.91,58.94,32289.0,51.564,51.564,51.3374,51.3636,32289.0
2019-02-07 11:35:00,58.94,59.1,58.86,59.1,22298.0,51.3636,51.503,51.2938,51.503,22298.0
2019-02-07 11:40:00,59.08,59.14,59.02,59.03,21857.0,51.4856,51.5379,51.4333,51.442,21857.0
2019-02-07 11:45:00,59.02,59.16,59.02,59.03,36267.0,51.4333,51.5553,51.4333,51.442,36267.0
2019-02-07 11:50:00,59.03,59.13,59.0,59.06,17090.0,51.442,51.5291,51.4159,51.4681,17090.0
2019-02-07 11:55:00,59.07,59.26,59.06,59.09,44472.0,51.4769,51.6424,51.4681,51.4943,44472.0
2019-02-07 12:00:00,59.07,59.09,58.98,59.02,19153.0,51.4769,51.4943,51.3984,51.4333,19153.0
2019-02-07 12:05:00,59.01,59.21,59.0,59.19,29061.0,51.4246,51.5989,51.4159,51.5814,29061.0
2019-02-07 12:10:00,59.21,59.21,59.09,59.12,11800.0,51.5989,51.5989,51.4943,51.5204,11800.0
2019-02-07 12:15:00,59.09,59.13,59.06,59.1,12495.0,51.4943,51.5291,51.4681,51.503,12495.0
2019-02-07 12:20:00,59.11,59.24,59.11,59.17,13005.0,51.5117,51.625,51.5117,51.564,13005.0
2019-02-07 12:25:00,59.16,59.18,59.11,59.11,12807.0,51.5553,51.5727,51.5117,51.5117,12807.0
2019-02-07 12:30:00,59.12,59.24,59.12,59.24,27436.0,51.5204,51.625,51.5204,51.625,27436.0
2019-02-07 12:35:00,59.25,59.32,59.2,59.32,8346.0,51.6337,51.6947,51.5901,51.6947,8346.0
2019-02-07 12:40:00,59.31,59.34,59.23,59.23,17587.0,51.686,51.7121,51.6163,51.6163,17587.0
2019-02-07 12:45:00,59.22,59.25,59.14,59.18,13332.0,51.6076,51.6337,51.5379,51.5727,13332.0
2019-02-07 12:50:00,59.2,59.21,59.14,59.14,7110.0,51.5901,51.5989,51.5379,51.5379,7110.0
2019-02-07 12:55:00,59.14,59.22,59.1,59.22,15688.0,51.5379,51.6076,51.503,51.6076,15688.0
2019-02-07 13:00:00,59.2,59.31,59.16,59.31,7706.0,51.5901,51.686,51.5553,51.686,7706.0
2019-02-07 13:05:00,59.32,59.38,59.31,59.36,23180.0,51.6947,51.747,51.686,51.7296,23180.0
2019-02-07 13:10:00,59.36,59.36,59.25,59.27,9939.0,51.7296,51.7296,51.6337,51.6511,9939.0
2019-02-07 13:15:00,59.28,59.3,59.23,59.26,7603.0,51.6599,51.6773,51.6163,51.6424,7603.0
2019-02-07 13:20:00,59.26,59.36,59.26,59.34,5615.0,51.6424,51.7296,51.6424,51.7121,5615.0
2019-02-07 13:25:00,59.33,59.42,59.32,59.4,10650.0,51.7034,51.7819,51.6947,51.7644,10650.0
2019-02-07 13:30:00,59.42,59.5,59.39,59.46,15117.0,51.7819,51.8516,51.7557,51.8167,15117.0
2019-02-07 13:35:00,59.46,59.49,59.4,59.4,21806.0,51.8167,51.8429,51.7644,51.7644,21806.0
2019-02-07 13:40:00,59.4,59.41,59.33,59.33,16167.0,51.7644,51.7731,51.7034,51.7034,16167.0
2019-02-07 13:45:00,59.32,59.38,59.29,59.34,12961.0,51.6947,51.747,51.6686,51.7121,12961.0
2019-02-07 13:50:00,59.35,59.37,59.3,59.31,15596.0,51.7209,51.7383,51.6773,51.686,15596.0
2019-02-07 13:55:00,59.3,59.31,59.16,59.16,22786.0,51.6773,51.686,51.5553,51.5553,22786.0
2019-02-07 14:00:00,59.16,59.16,59.1,59.12,25000.0,51.5553,51.5553,51.503,51.5204,25000.0
2019-02-07 14:05:00,59.12,59.16,59.1,59.1,14771.0,51.5204,51.5553,51.503,51.503,14771.0
2019-02-07 14:10:00,59.1,59.11,58.98,58.99,15929.0,51.503,51.5117,51.3984,51.4071,15929.0
2019-02-07 14:15:00,59.0,59.0,58.85,58.91,38482.0,51.4159,51.4159,51.2851,51.3374,38482.0
2019-02-07 14:20:00,58.9,59.02,58.87,59.0,43107.0,51.3287,51.4333,51.3026,51.4159,43107.0
2019-02-07 14:25:00,59.0,59.14,58.99,59.14,51724.0,51.4159,51.5379,51.4071,51.5379,51724.0
2019-02-07 14:30:00,59.15,59.2,59.08,59.09,25737.0,51.5466,51.5901,51.4856,51.4943,25737.0
2019-02-07 14:35:00,59.09,59.11,59.01,59.02,15498.0,51.4943,51.5117,51.4246,51.4333,15498.0
2019-02-07 14:40:00,59.02,59.1,59.01,59.04,27532.0,51.4333,51.503,51.4246,51.4507,27532.0
2019-02-07 14:45:00,59.05,59.06,58.94,58.94,14325.0,51.4594,51.4681,51.3636,51.3636,14325.0
2019-02-07 14:50:00,58.94,58.98,58.93,58.97,28594.0,51.3636,51.3984,51.3549,51.3897,28594.0
2019-02-07 14:55:00,58.97,59.02,58.93,58.95,22747.0,51.3897,51.4333,51.3549,51.3723,22747.0
2019-02-07 15:00:00,58.95,59.05,58.9,58.9,32706.0,51.3723,51.4594,51.3287,51.3287,32706.0
2019-02-07 15:05:00,58.91,58.95,58.89,58.92,31874.0,51.3374,51.3723,51.32,51.3461,31874.0
2019-02-07 15:10:00,58.91,58.93,58.87,58.92,23617.0,51.3374,51.3549,51.3026,51.3461,23617.0
2019-02-07 15:15:00,58.92,58.95,58.88,58.91,20177.0,51.3461,51.3723,51.3113,51.3374,20177.0
2019-02-07 15:20:00,58.93,59.03,58.91,59.02,26476.0,51.3549,51.442,51.3374,51.4333,26476.0
2019-02-07 15:25:00,59.03,59.07,58.96,59.07,38891.0,51.442,51.4769,51.381,51.4769,38891.0
2019-02-07 15:30:00,59.06,59.08,58.99,59.02,31957.0,51.4681,51.4856,51.4071,51.4333,31957.0
2019-02-07 15:35:00,59.03,59.09,58.98,59.07,44486.0,51.442,51.4943,51.3984,51.4769,44486.0
2019-02-07 15:40:00,59.06,59.23,59.05,59.16,46513.0,51.4681,51.6163,51.4594,51.5553,46513.0
2019-02-07 15:45:00,59.16,59.21,59.13,59.21,45544.0,51.5553,51.5989,51.5291,51.5989,45544.0
2019-02-07 15:50:00,59.21,59.32,59.2,59.31,118123.0,51.5989,51.6947,51.5901,51.686,118123.0
2019-02-07 15:55:00,59.31,59.38,59.24,59.33,148349.0,51.686,51.747,51.625,51.7034,148349.0
2019-02-08 09:30:00,59.32,59.71,59.31,59.47,50012.0,51.6947,52.0346,51.686,51.8254,50012.0
2019-02-08 09:35:00,59.49,59.64,59.39,59.39,22701.0,51.8429,51.9736,51.7557,51.7557,22701.0
2019-02-08 09:40:00,59.39,59.44,59.23,59.43,12428.0,51.7557,51.7993,51.6163,51.7906,12428.0
2019-02-08 09:45:00,59.4,59.4,59.19,59.36,12378.0,51.7644,51.7644,51.5814,51.7296,12378.0
2019-02-08 09:50:00,59.37,59.37,59.23,59.23,13473.0,51.7383,51.7383,51.6163,51.6163,13473.0
2019-02-08 09:55:00,59.26,59.3,59.12,59.2,14029.0,51.6424,51.6773,51.5204,51.5901,14029.0
2019-02-08 10:00:00,59.18,59.25,59.06,59.11,18009.0,51.5727,51.6337,51.4681,51.5117,18009.0
2019-02-08 10:05:00,59.09,59.18,59.07,59.16,27971.0,51.4943,51.5727,51.4769,51.5553,27971.0
2019-02-08 10:10:00,59.18,59.26,59.05,59.07,18196.0,51.5727,51.6424,51.4594,51.4769,18196.0
2019-02-08 10:15:00,59.09,59.16,58.95,58.98,20938.0,51.4943,51.5553,51.3723,51.3984,20938.0
2019-02-08 10:20:00,59.01,59.07,58.85,59.02,30883.0,51.4246,51.4769,51.2851,51.4333,30883.0
2019-02-08 10:25:00,59.02,59.12,58.98,59.07,18700.0,51.4333,51.5204,51.3984,51.4769,18700.0
2019-02-08 10:30:00,59.08,59.18,59.03,59.16,16936.0,51.4856,51.5727,51.442,51.5553,16936.0
2019-02-08 10:35:00,59.15,59.24,59.12,59.21,11117.0,51.5466,51.625,51.5204,51.5989,11117.0
2019-02-08 10:40:00,59.26,59.29,59.11,59.12,14842.0,51.6424,51.6686,51.5117,51.5204,14842.0
2019-02-08 10:45:00,59.1,59.24,59.09,59.23,27311.0,51.503,51.625,51.4943,51.6163,27311.0
2019-02-08 10:50:00,59.23,59.26,59.07,59.13,34612.0,51.6163,51.6424,51.4769,51.5291,34612.0
2019-02-08 10:55:00,59.11,59.16,59.07,59.1,16894.0,51.5117,51.5553,51.4769,51.503,16894.0
2019-02-08 11:00:00,59.09,59.12,59.05,59.06,17904.0,51.4943,51.5204,51.4594,51.4681,17904.0
2019-02-08 11:05:00,59.07,59.11,59.03,59.08,28386.0,51.4769,51.5117,51.442,51.4856,28386.0
2019-02-08 11:10:00,59.07,59.16,59.06,59.16,24703.0,51.4769,51.5553,51.4681,51.5553,24703.0
2019-02-08 11:15:00,59.17,59.3,59.15,59.19,43242.0,51.564,51.6773,51.5466,51.5814,43242.0
2019-02-08 11:20:00,59.19,59.3,59.13,59.28,28621.0,51.5814,51.6773,51.5291,51.6599,28621.0
2019-02-08 11:25:00,59.26,59.38,59.25,59.26,113653.0,51.6424,51.747,51.6337,51.6424,113653.0
2019-02-08 11:30:00,59.26,59.28,59.13,59.16,36823.0,51.6424,51.6599,51.5291,51.5553,36823.0
2019-02-08 11:35:00,59.16,59.16,59.11,59.16,16384.0,51.5553,51.5553,51.5117,51.5553,16384.0
2019-02-08 11:40:00,59.16,59.23,59.14,59.23,24108.0,51.5553,51.6163,51.5379,51.6163,24108.0
2019-02-08 11:45:00,59.23,59.24,59.11,59.18,19245.0,51.6163,51.625,51.5117,51.5727,19245.0
2019-02-08 11:50:00,59.18,59.25,59.14,59.25,16014.0,51.5727,51.6337,51.5379,51.6337,16014.0
2019-02-08 11:55:00,59.25,59.32,59.25,59.31,26382.0,51.6337,51.6947,51.6337,51.686,26382.0
2019-02-08 12:00:00,59.3,59.36,59.27,59.3,34398.0,51.6773,51.7296,51.6511,51.6773,34398.0
2019-02-08 12:05:00,59.3,59.35,59.24,59.27,24695.0,51.6773,51.7209,51.625,51.6511,24695.0
2019-02-08 12:10:00,59.27,59.27,59.22,59.25,19297.0,51.6511,51.6511,51.6076,51.6337,19297.0
2019-02-08 12:15:00,59.27,59.36,59.26,59.31,31640.0,51.6511,51.7296,51.6424,51.686,31640.0
2019-02-08 12:20:00,59.31,59.45,59.31,59.4,18900.0,51.686,51.808,51.686,51.7644,18900.0
2019-02-08 12:25:00,59.39,59.56,59.39,59.55,21464.0,51.7557,51.9039,51.7557,51.8952,21464.0
2019-02-08 12:30:00,59.55,59.7,59.52,59.67,35158.0,51.8952,52.0259,51.869,51.9997,35158.0
2019-02-08 12:35:00,59.68,59.74,59.64,59.65,39720.0,52.0084,52.0607,51.9736,51.9823,39720.0
2019-02-08 12:40:00,59.65,59.72,59.62,59.64,41708.0,51.9823,52.0433,51.9562,51.9736,41708.0
2019-02-08 12:45:00,59.64,59.71,59.64,59.69,23262.0,51.9736,52.0346,51.9736,52.0172,23262.0
2019-02-08 12:50:00,59.69,59.71,59.6,59.6,29483.0,52.0172,52.0346,51.9387,51.9387,29483.0
2019-02-08 12:55:00,59.6,59.66,59.58,59.61,18851.0,51.9387,51.991,51.9213,51.9474,18851.0
2019-02-08 13:00:00,59.61,59.64,59.56,59.57,15090.0,51.9474,51.9736,51.9039,51.9126,15090.0
2019-02-08 13:05:00,59.59,59.6,59.47,59.5,28482.0,51.93,51.9387,51.8254,51.8516,28482.0
2019-02-08 13:10:00,59.51,59.58,59.49,59.56,11445.0,51.8603,51.9213,51.8429,51.9039,11445.0
2019-02-08 13:15:00,59.56,59.57,59.51,59.52,11513.0,51.9039,51.9126,51.8603,51.869,11513.0
2019-02-08 13:20:00,59.52,59.53,59.41,59.42,25597.0,51.869,51.8777,51.7731,51.7819,25597.0
2019-02-08 13:25:00,59.41,59.47,59.4,59.45,16366.0,51.7731,51.8254,51.7644,51.808,16366.0
2019-02-08 13:30:00,59.45,59.46,59.42,59.44,11989.0,51.808,51.8167,51.7819,51.7993,11989.0
2019-02-08 13:35:00,59.44,59.47,59.42,59.47,11855.0,51.7993,51.8254,51.7819,51.8254,11855.0
2019-02-08 13:40:00,59.48,59.58,59.47,59.58,35123.0,51.8342,51.9213,51.8254,51.9213,35123.0
2019-02-08 13:45:00,59.59,59.66,59.55,59.6,25207.0,51.93,51.991,51.8952,51.9387,25207.0
2019-02-08 13:50:00,59.6,59.62,59.48,59.5,23247.0,51.9387,51.9562,51.8342,51.8516,23247.0
2019-02-08 13:55:00,59.5,59.59,59.49,59.59,20446.0,51.8516,51.93,51.8429,51.93,20446.0
2019-02-08 14:00:00,59.58,59.61,59.51,59.58,18202.0,51.9213,51.9474,51.8603,51.9213,18202.0
2019-02-08 14:05:00,59.57,59.67,59.57,59.67,24970.0,51.9126,51.9997,51.9126,51.9997,24970.0
2019-02-08 14:10:00,59.67,59.8,59.67,59.8,35120.0,51.9997,52.113,51.9997,52.113,35120.0
2019-02-08 14:15:00,59.8,59.84,59.78,59.83,31155.0,52.113,52.1479,52.0956,52.1392,31155.0
2019-02-08 14:20:00,59.83,59.83,59.66,59.73,23350.0,52.1392,52.1392,51.991,52.052,23350.0
2019-02-08 14:25:00,59.73,59.74,59.66,59.73,13743.0,52.052,52.0607,51.991,52.052,13743.0
2019-02-08 14:30:00,59.73,59.77,59.69,59.73,15903.0,52.052,52.0869,52.0172,52.052,15903.0
2019-02-08 14:35:00,59.72,59.74,59.65,59.69,16633.0,52.0433,52.0607,51.9823,52.0172,16633.0
2019-02-08 14:40:00,59.7,59.76,59.67,59.74,12661.0,52.0259,52.0782,51.9997,52.0607,12661.0
2019-02-08 14:45:00,59.74,59.79,59.71,59.75,16444.0,52.0607,52.1043,52.0346,52.0694,16444.0
2019-02-08 14:50:00,59.75,59.8,59.74,59.76,19509.0,52.0694,52.113,52.0607,52.0782,19509.0
2019-02-08 14:55:00,59.76,59.78,59.73,59.75,16175.0,52.0782,52.0956,52.052,52.0694,16175.0
2019-02-08 15:00:00,59.75,59.77,59.7,59.71,18905.0,52.0694,52.0869,52.0259,52.0346,18905.0
2019-02-08 15:05:00,59.72,59.75,59.69,59.72,16526.0,52.0433,52.0694,52.0172,52.0433,16526.0
2019-02-08 15:10:00,59.71,59.8,59.71,59.8,25291.0,52.0346,52.113,52.0346,52.113,25291.0
2019-02-08 15:15:00,59.8,59.82,59.74,59.77,29108.0,52.113,52.1304,52.0607,52.0869,29108.0
2019-02-08 15:20:00,59.77,59.84,59.74,59.79,25122.0,52.0869,52.1479,52.0607,52.1043,25122.0
2019-02-08 15:25:00,59.8,59.82,59.76,59.79,24802.0,52.113,52.1304,52.0782,52.1043,24802.0
2019-02-08 15:30:00,59.79,59.81,59.72,59.8,35066.0,52.1043,52.1217,52.0433,52.113,35066.0
2019-02-08 15:35:00,59.81,59.82,59.73,59.82,35548.0,52.1217,52.1304,52.052,52.1304,35548.0
2019-02-08 15:40:00,59.81,59.87,59.76,59.77,49425.0,52.1217,52.174,52.0782,52.0869,49425.0
2019-02-08 15:45:00,59.76,59.8,59.75,59.78,53579.0,52.0782,52.113,52.0694,52.0956,53579.0
2019-02-08 15:50:00,59.79,59.79,59.75,59.76,51008.0,52.1043,52.1043,52.0694,52.0782,51008.0
2019-02-08 15:55:00,59.75,59.83,59.67,59.83,189045.0,52.0694,52.1392,51.9997,52.1392,189045.0
2019-02-11 09:30:00,59.65,59.88,59.57,59.58,72956.0,51.9823,52.1827,51.9126,51.9213,72956.0
2019-02-11 09:35:00,59.6,59.65,59.5,59.56,32830.0,51.9387,51.9823,51.8516,51.9039,32830.0
2019-02-11 09:40:00,59.56,59.8,59.56,59.61,30586.0,51.9039,52.113,51.9039,51.9474,30586.0
2019-02-11 09:45:00,59.61,59.61,59.38,59.4,20147.0,51.9474,51.9474,51.747,51.7644,20147.0
2019-02-11 09:50:00,59.37,59.48,59.26,59.48,34581.0,51.7383,51.8342,51.6424,51.8342,34581.0
2019-02-11 09:55:00,59.52,59.54,59.36,59.38,10573.0,51.869,51.8864,51.7296,51.747,10573.0
2019-02-11 10:00:00,59.38,59.39,59.27,59.3,35210.0,51.747,51.7557,51.6511,51.6773,35210.0
2019-02-11 10:05:00,59.3,59.44,59.28,59.35,22811.0,51.6773,51.7993,51.6599,51.7209,22811.0
2019-02-11 10:10:00,59.34,59.41,59.3,59.3,12245.0,51.7121,51.7731,51.6773,51.6773,12245.0
2019-02-11 10:15:00,59.33,59.46,59.32,59.42,20922.0,51.7034,51.8167,51.6947,51.7819,20922.0
2019-02-11 10:20:00,59.42,59.42,59.11,59.13,32626.0,51.7819,51.7819,51.5117,51.5291,32626.0
2019-02-11 10:25:00,59.12,59.15,59.07,59.1,16856.0,51.5204,51.5466,51.4769,51.503,16856.0
2019-02-11 10:30:00,59.08,59.29,59.03,59.27,24224.0,51.4856,51.6686,51.442,51.6511,24224.0
2019-02-11 10:35:00,59.27,59.3,59.23,59.27,13414.0,51.6511,51.6773,51.6163,51.6511,13414.0
2019-02-11 10:40:00,59.27,59.36,59.27,59.29,6954.0,51.6511,51.7296,51.6511,51.6686,6954.0
2019-02-11 10:45:00,59.28,59.48,59.28,59.4,15841.0,51.6599,51.8342,51.6599,51.7644,15841.0
2019-02-11 10:50:00,59.39,59.45,59.38,59.41,10781.0,51.7557,51.808,51.747,51.7731,10781.0
2019-02-11 10:55:00,59.42,59.46,59.4,59.42,24084.0,51.7819,51.8167,51.7644,51.7819,24084.0
2019-02-11 11:00:00,59.43,59.56,59.42,59.51,10481.0,51.7906,51.9039,51.7819,51.8603,10481.0
2019-02-11 11:05:00,59.51,59.55,59.38,59.42,18822.0,51.8603,51.8952,51.747,51.7819,18822.0
2019-02-11 11:10:00,59.4,59.56,59.4,59.51,16613.0,51.7644,51.9039,51.7644,51.8603,16613.0
2019-02-11 11:15:00,59.52,59.59,59.52,59.56,5275.0,51.869,51.93,51.869,51.9039,5275.0
2019-02-11 11:20:00,59.56,59.62,59.53,59.55,8847.0,51.9039,51.9562,51.8777,51.8952,8847.0
2019-02-11 11:25:00,59.56,59.57,59.46,59.48,24090.0,51.9039,51.9126,51.8167,51.8342,24090.0
2019-02-11 11:30:00,59.47,59.53,59.44,59.46,9978.0,51.8254,51.8777,51.7993,51.8167,9978.0
2019-02-11 11:35:00,59.47,59.56,59.46,59.46,46494.0,51.8254,51.9039,51.8167,51.8167,46494.0
2019-02-11 11:40:00,59.47,59.5,59.42,59.49,14759.0,51.8254,51.8516,51.7819,51.8429,14759.0
2019-02-11 11:45:00,59.5,59.5,59.43,59.44,11155.0,51.8516,51.8516,51.7906,51.7993,11155.0
2019-02-11 11:50:00,59.43,59.5,59.41,59.45,10304.0,51.7906,51.8516,51.7731,51.808,10304.0
2019-02-11 11:55:00,59.46,59.47,59.41,59.47,7846.0,51.8167,51.8254,51.7731,51.8254,7846.0
2019-02-11 12:00:00,59.47,59.62,59.47,59.57,13216.0,51.8254,51.9562,51.8254,51.9126,13216.0
2019-02-11 12:05:00,59.57,59.62,59.56,59.61,10146.0,51.9126,51.9562,51.9039,51.9474,10146.0
2019-02-11 12:10:00,59.59,59.59,59.51,59.56,5764.0,51.93,51.93,51.8603,51.9039,5764.0
2019-02-11 12:15:00,59.55,59.57,59.53,59.54,5242.0,51.8952,51.9126,51.8777,51.8864,5242.0
2019-02-11 12:20:00,59.54,59.59,59.52,59.56,7022.0,51.8864,51.93,51.869,51.9039,7022.0
2019-02-11 12:25:00,59.56,59.67,59.56,59.63,7236.0,51.9039,51.9997,51.9039,51.9649,7236.0
2019-02-11 12:30:00,59.64,59.66,59.58,59.58,6408.0,51.9736,51.991,51.9213,51.9213,6408.0
2019-02-11 12:35:00,59.59,59.59,59.49,59.49,5310.0,51.93,51.93,51.8429,51.8429,5310.0
2019-02-11 12:40:00,59.49,59.58,59.47,59.54,5104.0,51.8429,51.9213,51.8254,51.8864,5104.0
2019-02-11 12:45:00,59.54,59.57,59.49,59.49,8360.0,51.8864,51.9126,51.8429,51.8429,8360.0
2019-02-11 12:50:00,59.5,59.52,59.47,59.49,5345.0,51.8516,51.869,51.8254,51.8429,5345.0
2019-02-11 12:55:00,59.49,59.65,59.49,59.65,25301.0,51.8429,51.9823,51.8429,51.9823,25301.0
2019-02-11 13:00:00,59.65,59.85,59.64,59.82,15102.0,51.9823,52.1566,51.9736,52.1304,15102.0
2019-02-11 13:05:00,59.81,59.99,59.79,59.94,63576.0,52.1217,52.2786,52.1043,52.235,63576.0
2019-02-11 13:10:00,59.95,59.96,59.88,59.91,13418.0,52.2437,52.2524,52.1827,52.2089,13418.0
2019-02-11 13:15:00,59.9,59.91,59.85,59.9,8663.0,52.2002,52.2089,52.1566,52.2002,8663.0
2019-02-11 13:20:00,59.91,60.04,59.91,59.94,87004.0,52.2089,52.3222,52.2089,52.235,87004.0
2019-02-11 13:25:00,59.94,59.97,59.87,59.9,17742.0,52.235,52.2612,52.174,52.2002,17742.0
2019-02-11 13:30:00,59.91,59.94,59.86,59.86,7877.0,52.2089,52.235,52.1653,52.1653,7877.0
2019-02-11 13:35:00,59.87,59.87,59.84,59.85,7141.0,52.174,52.174,52.1479,52.1566,7141.0
2019-02-11 13:40:00,59.85,59.87,59.79,59.79,6470.0,52.1566,52.174,52.1043,52.1043,6470.0
2019-02-11 13:45:00,59.79,59.79,59.74,59.76,7313.0,52.1043,52.1043,52.0607,52.0782,7313.0
2019-02-11 13:50:00,59.78,59.81,59.77,59.78,7918.0,52.0956,52.1217,52.0869,52.0956,7918.0
2019-02-11 13:55:00,59.77,59.81,59.77,59.8,8201.0,52.0869,52.1217,52.0869,52.113,8201.0
2019-02-11 14:00:00,59.8,59.8,59.75,59.75,5000.0,52.113,52.113,52.0694,52.0694,5000.0
2019-02-11 14:05:00,59.76,59.79,59.74,59.74,9093.0,52.0782,52.1043,52.0607,52.0607,9093.0
2019-02-11 14:10:00,59.74,59.76,59.72,59.76,24172.0,52.0607,52.0782,52.0433,52.0782,24172.0
2019-02-11 14:15:00,59.77,59.81,59.76,59.8,21325.0,52.0869,52.1217,52.0782,52.113,21325.0
2019-02-11 14:20:00,59.8,59.85,59.77,59.84,14510.0,52.113,52.1566,52.0869,52.1479,14510.0
2019-02-11 14:25:00,59.84,59.91,59.83,59.89,12309.0,52.1479,52.2089,52.1392,52.1914,12309.0
2019-02-11 14:30:00,59.89,59.89,59.73,59.73,23908.0,52.1914,52.1914,52.052,52.052,23908.0
2019-02-11 14:35:00,59.72,59.73,59.68,59.71,9449.0,52.0433,52.052,52.0084,52.0346,9449.0
2019-02-11 14:40:00,59.71,59.86,59.71,59.8,22754.0,52.0346,52.1653,52.0346,52.113,22754.0
2019-02-11 14:45:00,59.79,59.82,59.75,59.77,12614.0,52.1043,52.1304,52.0694,52.0869,12614.0
2019-02-11 14:50:00,59.77,59.82,59.76,59.82,19279.0,52.0869,52.1304,52.0782,52.1304,19279.0
2019-02-11 14:55:00,59.81,59.85,59.77,59.82,14872.0,52.1217,52.1566,52.0869,52.1304,14872.0
2019-02-11 15:00:00,59.81,59.84,59.8,59.81,8411.0,52.1217,52.1479,52.113,52.1217,8411.0
2019-02-11 15:05:00,59.82,59.86,59.81,59.86,5772.0,52.1304,52.1653,52.1217,52.1653,5772.0
2019-02-11 15:10:00,59.86,59.9,59.83,59.9,20157.0,52.1653,52.2002,52.1392,52.2002,20157.0
2019-02-11 15:15:00,59.9,59.97,59.87,59.93,25745.0,52.2002,52.2612,52.174,52.2263,25745.0
2019-02-11 15:20:00,59.94,60.0,59.94,59.96,18354.0,52.235,52.2873,52.235,52.2524,18354.0
2019-02-11 15:25:00,59.96,59.98,59.94,59.96,13865.0,52.2524,52.2699,52.235,52.2524,13865.0
2019-02-11 15:30:00,59.97,59.98,59.86,59.87,35078.0,52.2612,52.2699,52.1653,52.174,35078.0
2019-02-11 15:35:00,59.87,59.89,59.85,59.87,26791.0,52.174,52.1914,52.1566,52.174,26791.0
2019-02-11 15:40:00,59.88,59.91,59.84,59.91,41911.0,52.1827,52.2089,52.1479,52.2089,41911.0
2019-02-11 15:45:00,59.9,59.99,59.9,59.96,57818.0,52.2002,52.2786,52.2002,52.2524,57818.0
2019-02-11 15:50:00,59.96,59.98,59.93,59.95,48144.0,52.2524,52.2699,52.2263,52.2437,48144.0
2019-02-11 15:55:00,59.95,59.98,59.88,59.89,116528.0,52.2437,52.2699,52.1827,52.1914,116528.0
2019-02-12 09:30:00,60.41,60.88,60.2,60.84,48622.0,52.6446,53.0542,52.4616,53.0193,48622.0
2019-02-12 09:35:00,60.86,60.94,60.78,60.89,22976.0,53.0368,53.1065,52.967,53.0629,22976.0
2019-02-12 09:40:00,60.9,60.91,60.69,60.71,14341.0,53.0716,53.0803,52.8886,52.906,14341.0
2019-02-12 09:45:00,60.7,60.84,60.69,60.77,13936.0,52.8973,53.0193,52.8886,52.9583,13936.0
2019-02-12 09:50:00,60.77,61.02,60.77,61.0,23086.0,52.9583,53.1762,52.9583,53.1588,23086.0
2019-02-12 09:55:00,61.0,61.03,60.91,60.91,23657.0,53.1588,53.1849,53.0803,53.0803,23657.0
2019-02-12 10:00:00,60.91,61.11,60.91,61.09,26627.0,53.0803,53.2546,53.0803,53.2372,26627.0
2019-02-12 10:05:00,61.08,61.08,60.91,60.98,14147.0,53.2285,53.2285,53.0803,53.1413,14147.0
2019-02-12 10:10:00,60.99,61.04,60.87,60.87,17398.0,53.15,53.1936,53.0455,53.0455,17398.0
2019-02-12 10:15:00,60.87,60.96,60.81,60.95,20147.0,53.0455,53.1239,52.9932,53.1152,20147.0
2019-02-12 10:20:00,60.95,61.06,60.93,61.05,24288.0,53.1152,53.2111,53.0978,53.2023,24288.0
2019-02-12 10:25:00,61.05,61.13,61.0,61.07,21112.0,53.2023,53.2721,53.1588,53.2198,21112.0
2019-02-12 10:30:00,61.06,61.13,61.01,61.13,17131.0,53.2111,53.2721,53.1675,53.2721,17131.0
2019-02-12 10:35:00,61.13,61.21,61.09,61.2,20860.0,53.2721,53.3418,53.2372,53.3331,20860.0
2019-02-12 10:40:00,61.2,61.22,61.16,61.17,21084.0,53.3331,53.3505,53.2982,53.3069,21084.0
2019-02-12 10:45:00,61.16,61.17,61.12,61.14,19606.0,53.2982,53.3069,53.2633,53.2808,19606.0
2019-02-12 10:50:00,61.15,61.25,61.14,61.25,15852.0,53.2895,53.3766,53.2808,53.3766,15852.0
2019-02-12 10:55:00,61.25,61.3,61.21,61.27,27616.0,53.3766,53.4202,53.3418,53.3941,27616.0
2019-02-12 11:00:00,61.27,61.34,61.24,61.24,19708.0,53.3941,53.4551,53.3679,53.3679,19708.0
2019-02-12 11:05:00,61.24,61.32,61.23,61.3,17279.0,53.3679,53.4376,53.3592,53.4202,17279.0
2019-02-12 11:10:00,61.3,61.33,61.22,61.31,18120.0,53.4202,53.4463,53.3505,53.4289,18120.0
2019-02-12 11:15:00,61.31,61.34,61.27,61.34,15975.0,53.4289,53.4551,53.3941,53.4551,15975.0
2019-02-12 11:20:00,61.34,61.42,61.34,61.41,19763.0,53.4551,53.5248,53.4551,53.5161,19763.0
2019-02-12 11:25:00,61.42,61.48,61.42,61.47,11644.0,53.5248,53.5771,53.5248,53.5683,11644.0
2019-02-12 11:30:00,61.48,61.5,61.41,61.45,20415.0,53.5771,53.5945,53.5161,53.5509,20415.0
2019-02-12 11:35:00,61.45,61.48,61.42,61.46,18301.0,53.5509,53.5771,53.5248,53.5596,18301.0
2019-02-12 11:40:00,61.45,61.5,61.43,61.5,9361.0,53.5509,53.5945,53.5335,53.5945,9361.0
2019-02-12 11:45:00,61.49,61.55,61.47,61.53,26719.0,53.5858,53.6381,53.5683,53.6206,26719.0
2019-02-12 11:50:00,61.53,61.65,61.53,61.61,22759.0,53.6206,53.7252,53.6206,53.6904,22759.0
2019-02-12 11:55:00,61.62,61.63,61.58,61.59,19504.0,53.6991,53.7078,53.6642,53.6729,19504.0
2019-02-12 12:00:00,61.6,61.63,61.6,61.62,9728.0,53.6816,53.7078,53.6816,53.6991,9728.0
2019-02-12 12:05:00,61.62,61.62,61.53,61.53,25137.0,53.6991,53.6991,53.6206,53.6206,25137.0
2019-02-12 12:10:00,61.54,61.63,61.53,61.56,37107.0,53.6293,53.7078,53.6206,53.6468,37107.0
2019-02-12 12:15:00,61.55,61.58,61.39,61.42,18961.0,53.6381,53.6642,53.4986,53.5248,18961.0
2019-02-12 12:20:00,61.42,61.52,61.42,61.52,15420.0,53.5248,53.6119,53.5248,53.6119,15420.0
2019-02-12 12:25:00,61.53,61.53,61.47,61.51,16847.0,53.6206,53.6206,53.5683,53.6032,16847.0
2019-02-12 12:30:00,61.52,61.58,61.5,61.57,14728.0,53.6119,53.6642,53.5945,53.6555,14728.0
2019-02-12 12:35:00,61.58,61.59,61.49,61.5,26333.0,53.6642,53.6729,53.5858,53.5945,26333.0
2019-02-12 12:40:00,61.49,61.52,61.48,61.51,14736.0,53.5858,53.6119,53.5771,53.6032,14736.0
2019-02-12 12:45:00,61.5,61.51,61.47,61.48,12822.0,53.5945,53.6032,53.5683,53.5771,12822.0
2019-02-12 12:50:00,61.47,61.52,61.47,61.48,11778.0,53.5683,53.6119,53.5683,53.5771,11778.0
2019-02-12 12:55:00,61.49,61.53,61.49,61.51,10886.0,53.5858,53.6206,53.5858,53.6032,10886.0
2019-02-12 13:00:00,61.52,61.54,61.49,61.5,17865.0,53.6119,53.6293,53.5858,53.5945,17865.0
2019-02-12 13:05:00,61.51,61.58,61.5,61.55,15917.0,53.6032,53.6642,53.5945,53.6381,15917.0
2019-02-12 13:10:00,61.56,61.63,61.56,61.61,11781.0,53.6468,53.7078,53.6468,53.6904,11781.0
2019-02-12 13:15:00,61.61,61.62,61.6,61.62,10500.0,53.6904,53.6991,53.6816,53.6991,10500.0
2019-02-12 13:20:00,61.61,61.62,61.53,61.54,16427.0,53.6904,53.6991,53.6206,53.6293,16427.0
2019-02-12 13:25:00,61.54,61.55,61.53,61.54,11122.0,53.6293,53.6381,53.6206,53.6293,11122.0
2019-02-12 13:30:00,61.54,61.64,61.54,61.64,16799.0,53.6293,53.7165,53.6293,53.7165,16799.0
2019-02-12 13:35:00,61.64,61.65,61.58,61.62,15059.0,53.7165,53.7252,53.6642,53.6991,15059.0
2019-02-12 13:40:00,61.61,61.65,61.61,61.65,11550.0,53.6904,53.7252,53.6904,53.7252,11550.0
2019-02-12 13:45:00,61.65,61.68,61.64,61.67,16285.0,53.7252,53.7514,53.7165,53.7426,16285.0
2019-02-12 13:50:00,61.68,61.72,61.64,61.65,22348.0,53.7514,53.7862,53.7165,53.7252,22348.0
2019-02-12 13:55:00,61.65,61.72,61.64,61.72,13889.0,53.7252,53.7862,53.7165,53.7862,13889.0
2019-02-12 14:00:00,61.72,61.73,61.6,61.62,17874.0,53.7862,53.7949,53.6816,53.6991,17874.0
2019-02-12 14:05:00,61.62,61.63,61.53,61.54,19878.0,53.6991,53.7078,53.6206,53.6293,19878.0
2019-02-12 14:10:00,61.54,61.56,61.53,61.54,7625.0,53.6293,53.6468,53.6206,53.6293,7625.0
2019-02-12 14:15:00,61.54,61.55,61.5,61.52,10668.0,53.6293,53.6381,53.5945,53.6119,10668.0
2019-02-12 14:20:00,61.52,61.58,61.51,61.58,9709.0,53.6119,53.6642,53.6032,53.6642,9709.0
2019-02-12 14:25:00,61.58,61.68,61.57,61.64,21134.0,53.6642,53.7514,53.6555,53.7165,21134.0
2019-02-12 14:30:00,61.63,61.65,61.62,61.64,9335.0,53.7078,53.7252,53.6991,53.7165,9335.0
2019-02-12 14:35:00,61.64,61.65,61.58,61.65,21246.0,53.7165,53.7252,53.6642,53.7252,21246.0
2019-02-12 14:40:00,61.65,61.66,61.56,61.57,18671.0,53.7252,53.7339,53.6468,53.6555,18671.0
2019-02-12 14:45:00,61.57,61.58,61.55,61.58,11071.0,53.6555,53.6642,53.6381,53.6642,11071.0
2019-02-12 14:50:00,61.59,61.61,61.55,61.56,19171.0,53.6729,53.6904,53.6381,53.6468,19171.0
2019-02-12 14:55:00,61.56,61.56,61.52,61.54,9005.0,53.6468,53.6468,53.6119,53.6293,9005.0
2019-02-12 15:00:00,61.54,61.61,61.53,61.57,18209.0,53.6293,53.6904,53.6206,53.6555,18209.0
2019-02-12 15:05:00,61.57,61.61,61.56,61.61,15583.0,53.6555,53.6904,53.6468,53.6904,15583.0
2019-02-12 15:10:00,61.61,61.62,61.53,61.54,18091.0,53.6904,53.6991,53.6206,53.6293,18091.0
2019-02-12 15:15:00,61.55,61.57,61.53,61.57,14570.0,53.6381,53.6555,53.6206,53.6555,14570.0
2019-02-12 15:20:00,61.57,61.61,61.55,61.59,20218.0,53.6555,53.6904,53.6381,53.6729,20218.0
2019-02-12 15:25:00,61.59,61.64,61.57,61.64,14614.0,53.6729,53.7165,53.6555,53.7165,14614.0
2019-02-12 15:30:00,61.64,61.64,61.49,61.49,31274.0,53.7165,53.7165,53.5858,53.5858,31274.0
2019-02-12 15:35:00,61.5,61.53,61.48,61.48,22228.0,53.5945,53.6206,53.5771,53.5771,22228.0
2019-02-12 15:40:00,61.48,61.5,61.44,61.45,35852.0,53.5771,53.5945,53.5422,53.5509,35852.0
2019-02-12 15:45:00,61.44,61.47,61.4,61.46,39755.0,53.5422,53.5683,53.5073,53.5596,39755.0
2019-02-12 15:50:00,61.46,61.53,61.44,61.53,58947.0,53.5596,53.6206,53.5422,53.6206,58947.0
2019-02-12 15:55:00,61.53,61.61,61.51,61.58,186347.0,53.6206,53.6904,53.6032,53.6642,186347.0
2019-02-13 09:30:00,61.91,62.12,61.83,61.91,38188.0,53.9518,54.1348,53.8821,53.9518,38188.0
2019-02-13 09:35:00,61.9,61.96,61.7,61.77,14373.0,53.9431,53.9954,53.7688,53.8298,14373.0
2019-02-13 09:40:00,61.77,61.77,61.49,61.7,13213.0,53.8298,53.8298,53.5858,53.7688,13213.0
2019-02-13 09:45:00,61.72,61.87,61.72,61.8,10509.0,53.7862,53.9169,53.7862,53.8559,10509.0
2019-02-13 09:50:00,61.85,61.85,61.67,61.76,9934.0,53.8995,53.8995,53.7426,53.8211,9934.0
2019-02-13 09:55:00,61.8,61.85,61.73,61.75,15398.0,53.8559,53.8995,53.7949,53.8124,15398.0
2019-02-13 10:00:00,61.78,61.78,61.41,61.47,41891.0,53.8385,53.8385,53.5161,53.5683,41891.0
2019-02-13 10:05:00,61.51,61.53,61.38,61.44,17627.0,53.6032,53.6206,53.4899,53.5422,17627.0
2019-02-13 10:10:00,61.47,61.57,61.45,61.46,17060.0,53.5683,53.6555,53.5509,53.5596,17060.0
2019-02-13 10:15:00,61.42,61.55,61.4,61.47,17407.0,53.5248,53.6381,53.5073,53.5683,17407.0
2019-02-13 10:20:00,61.47,61.53,61.41,61.53,16335.0,53.5683,53.6206,53.5161,53.6206,16335.0
2019-02-13 10:25:00,61.55,61.63,61.49,61.5,15823.0,53.6381,53.7078,53.5858,53.5945,15823.0
2019-02-13 10:30:00,61.48,61.53,61.41,61.42,13690.0,53.5771,53.6206,53.5161,53.5248,13690.0
2019-02-13 10:35:00,61.42,61.52,61.37,61.39,31184.0,53.5248,53.6119,53.4812,53.4986,31184.0
2019-02-13 10:40:00,61.37,61.47,61.35,61.41,21177.0,53.4812,53.5683,53.4638,53.5161,21177.0
2019-02-13 10:45:00,61.42,61.43,61.29,61.3,25928.0,53.5248,53.5335,53.4115,53.4202,25928.0
2019-02-13 10:50:00,61.31,61.36,61.25,61.29,14499.0,53.4289,53.4725,53.3766,53.4115,14499.0
2019-02-13 10:55:00,61.3,61.31,61.21,61.24,18467.0,53.4202,53.4289,53.3418,53.3679,18467.0
2019-02-13 11:00:00,61.25,61.37,61.24,61.35,13510.0,53.3766,53.4812,53.3679,53.4638,13510.0
2019-02-13 11:05:00,61.35,61.36,61.21,61.23,33298.0,53.4638,53.4725,53.3418,53.3592,33298.0
2019-02-13 11:10:00,61.23,61.25,61.13,61.15,14864.0,53.3592,53.3766,53.2721,53.2895,14864.0
2019-02-13 11:15:00,61.14,61.14,60.96,60.96,19973.0,53.2808,53.2808,53.1239,53.1239,19973.0
2019-02-13 11:20:00,60.96,61.03,60.9,60.94,20157.0,53.1239,53.1849,53.0716,53.1065,20157.0
2019-02-13 11:25:00,60.94,60.96,60.87,60.91,13452.0,53.1065,53.1239,53.0455,53.0803,13452.0
2019-02-13 11:30:00,60.91,60.92,60.84,60.92,13807.0,53.0803,53.089,53.0193,53.089,13807.0
2019-02-13 11:35:00,60.91,60.99,60.87,60.95,8727.0,53.0803,53.15,53.0455,53.1152,8727.0
2019-02-13 11:40:00,60.96,60.96,60.82,60.85,13414.0,53.1239,53.1239,53.0019,53.028,13414.0
2019-02-13 11:45:00,60.84,61.1,60.83,61.1,37563.0,53.0193,53.2459,53.0106,53.2459,37563.0
2019-02-13 11:50:00,61.12,61.3,61.11,61.27,17334.0,53.2633,53.4202,53.2546,53.3941,17334.0
2019-02-13 11:55:00,61.26,61.28,61.21,61.21,18511.0,53.3853,53.4028,53.3418,53.3418,18511.0
2019-02-13 12:00:00,61.2,61.23,61.15,61.21,13479.0,53.3331,53.3592,53.2895,53.3418,13479.0
2019-02-13 12:05:00,61.21,61.21,61.13,61.13,13215.0,53.3418,53.3418,53.2721,53.2721,13215.0
2019-02-13 12:10:00,61.14,61.18,61.12,61.17,12563.0,53.2808,53.3156,53.2633,53.3069,12563.0
2019-02-13 12:15:00,61.17,61.18,61.06,61.07,13621.0,53.3069,53.3156,53.2111,53.2198,13621.0
2019-02-13 12:20:00,61.06,61.06,60.96,60.97,11304.0,53.2111,53.2111,53.1239,53.1326,11304.0
2019-02-13 12:25:00,60.97,61.05,60.96,61.03,10314.0,53.1326,53.2023,53.1239,53.1849,10314.0
2019-02-13 12:30:00,61.03,61.06,60.97,60.98,11335.0,53.1849,53.2111,53.1326,53.1413,11335.0
2019-02-13 12:35:00,60.97,61.02,60.95,60.99,7852.0,53.1326,53.1762,53.1152,53.15,7852.0
2019-02-13 12:40:00,60.99,61.1,60.99,61.07,8817.0,53.15,53.2459,53.15,53.2198,8817.0
2019-02-13 12:45:00,61.07,61.09,61.02,61.06,9941.0,53.2198,53.2372,53.1762,53.2111,9941.0
2019-02-13 12:50:00,61.05,61.07,60.97,60.98,11711.0,53.2023,53.2198,53.1326,53.1413,11711.0
2019-02-13 12:55:00,60.98,61.0,60.95,60.97,9442.0,53.1413,53.1588,53.1152,53.1326,9442.0
2019-02-13 13:00:00,60.97,61.01,60.94,61.01,8325.0,53.1326,53.1675,53.1065,53.1675,8325.0
2019-02-13 13:05:00,61.02,61.13,61.01,61.04,88222.0,53.1762,53.2721,53.1675,53.1936,88222.0
2019-02-13 13:10:00,61.03,61.04,60.99,61.01,10734.0,53.1849,53.1936,53.15,53.1675,10734.0
2019-02-13 13:15:00,61.0,61.02,60.93,61.0,11185.0,53.1588,53.1762,53.0978,53.1588,11185.0
2019-02-13 13:20:00,61.0,61.02,60.98,60.99,13996.0,53.1588,53.1762,53.1413,53.15,13996.0
2019-02-13 13:25:00,61.0,61.03,60.98,61.01,7915.0,53.1588,53.1849,53.1413,53.1675,7915.0
2019-02-13 13:30:00,61.01,61.05,60.99,61.02,9218.0,53.1675,53.2023,53.15,53.1762,9218.0
2019-02-13 13:35:00,61.03,61.04,61.01,61.01,9988.0,53.1849,53.1936,53.1675,53.1675,9988.0
2019-02-13 13:40:00,61.0,61.0,60.93,60.96,20500.0,53.1588,53.1588,53.0978,53.1239,20500.0
2019-02-13 13:45:00,60.95,60.98,60.94,60.95,11367.0,53.1152,53.1413,53.1065,53.1152,11367.0
2019-02-13 13:50:00,60.95,60.98,60.94,60.94,14234.0,53.1152,53.1413,53.1065,53.1065,14234.0
2019-02-13 13:55:00,60.94,60.99,60.93,60.97,13121.0,53.1065,53.15,53.0978,53.1326,13121.0
2019-02-13 14:00:00,60.97,61.01,60.96,60.99,11669.0,53.1326,53.1675,53.1239,53.15,11669.0
2019-02-13 14:05:00,60.98,61.0,60.93,60.96,10601.0,53.1413,53.1588,53.0978,53.1239,10601.0
2019-02-13 14:10:00,60.95,60.96,60.87,60.88,12246.0,53.1152,53.1239,53.0455,53.0542,12246.0
2019-02-13 14:15:00,60.88,60.92,60.85,60.85,21970.0,53.0542,53.089,53.028,53.028,21970.0
2019-02-13 14:20:00,60.85,60.92,60.84,60.92,14410.0,53.028,53.089,53.0193,53.089,14410.0
2019-02-13 14:25:00,60.91,60.93,60.87,60.9,10542.0,53.0803,53.0978,53.0455,53.0716,10542.0
2019-02-13 14:30:00,60.89,60.91,60.87,60.88,13727.0,53.0629,53.0803,53.0455,53.0542,13727.0
2019-02-13 14:35:00,60.88,60.97,60.88,60.97,11681.0,53.0542,53.1326,53.0542,53.1326,11681.0
2019-02-13 14:40:00,60.97,61.07,60.96,61.05,14313.0,53.1326,53.2198,53.1239,53.2023,14313.0
2019-02-13 14:45:00,61.06,61.11,61.04,61.05,20623.0,53.2111,53.2546,53.1936,53.2023,20623.0
2019-02-13 14:50:00,61.06,61.11,61.06,61.07,15553.0,53.2111,53.2546,53.2111,53.2198,15553.0
2019-02-13 14:55:00,61.06,61.16,61.03,61.16,13545.0,53.2111,53.2982,53.1849,53.2982,13545.0
2019-02-13 15:00:00,61.16,61.16,61.09,61.09,17384.0,53.2982,53.2982,53.2372,53.2372,17384.0
2019-02-13 15:05:00,61.09,61.12,61.05,61.11,13180.0,53.2372,53.2633,53.2023,53.2546,13180.0
2019-02-13 15:10:00,61.12,61.16,61.1,61.16,20837.0,53.2633,53.2982,53.2459,53.2982,20837.0
2019-02-13 15:15:00,61.17,61.21,61.17,61.19,18832.0,53.3069,53.3418,53.3069,53.3243,18832.0
2019-02-13 15:20:00,61.2,61.2,61.16,61.2,14616.0,53.3331,53.3331,53.2982,53.3331,14616.0
2019-02-13 15:25:00,61.19,61.29,61.18,61.28,21291.0,53.3243,53.4115,53.3156,53.4028,21291.0
2019-02-13 15:30:00,61.29,61.32,61.29,61.31,23926.0,53.4115,53.4376,53.4115,53.4289,23926.0
2019-02-13 15:35:00,61.3,61.31,61.24,61.29,34346.0,53.4202,53.4289,53.3679,53.4115,34346.0
2019-02-13 15:40:00,61.3,61.33,61.24,61.27,42825.0,53.4202,53.4463,53.3679,53.3941,42825.0
2019-02-13 15:45:00,61.27,61.28,61.17,61.22,52844.0,53.3941,53.4028,53.3069,53.3505,52844.0
2019-02-13 15:50:00,61.21,61.22,61.16,61.21,57908.0,53.3418,53.3505,53.2982,53.3418,57908.0
2019-02-13 15:55:00,61.21,61.28,61.21,61.24,164440.0,53.3418,53.4028,53.3418,53.3679,164440.0
2019-02-14 09:30:00,60.7,60.75,60.49,60.58,72847.0,52.8973,52.9409,52.7143,52.7928,72847.0
2019-02-14 09:35:00,60.63,60.64,60.2,60.28,105872.0,52.8363,52.845,52.4616,52.5313,105872.0
2019-02-14 09:40:00,60.28,60.48,60.1,60.26,75206.0,52.5313,52.7056,52.3745,52.5139,75206.0
2019-02-14 09:45:00,60.26,60.33,60.08,60.1,61667.0,52.5139,52.5749,52.357,52.3745,61667.0
2019-02-14 09:50:00,60.1,60.3,60.04,60.28,67261.0,52.3745,52.5487,52.3222,52.5313,67261.0
2019-02-14 09:55:00,60.3,60.41,60.21,60.32,54134.0,52.5487,52.6446,52.4703,52.5662,54134.0
2019-02-14 10:00:00,60.32,60.34,60.24,60.29,17623.0,52.5662,52.5836,52.4965,52.54,17623.0
2019-02-14 10:05:00,60.3,60.4,60.25,60.25,26903.0,52.5487,52.6359,52.5052,52.5052,26903.0
2019-02-14 10:10:00,60.27,60.27,60.11,60.11,80717.0,52.5226,52.5226,52.3832,52.3832,80717.0
2019-02-14 10:15:00,60.13,60.3,60.12,60.25,33222.0,52.4006,52.5487,52.3919,52.5052,33222.0
2019-02-14 10:20:00,60.27,60.45,60.23,60.44,34390.0,52.5226,52.6795,52.4877,52.6707,34390.0
2019-02-14 10:25:00,60.43,60.47,60.3,60.3,41433.0,52.662,52.6969,52.5487,52.5487,41433.0
2019-02-14 10:30:00,60.3,60.3,60.19,60.27,86376.0,52.5487,52.5487,52.4529,52.5226,86376.0
2019-02-14 10:35:00,60.29,60.39,59.95,60.01,42165.0,52.54,52.6272,52.2437,52.296,42165.0
2019-02-14 10:40:00,60.07,60.26,60.05,60.06,24285.0,52.3483,52.5139,52.3309,52.3396,24285.0
2019-02-14 10:45:00,60.06,60.18,59.89,60.07,97585.0,52.3396,52.4442,52.1914,52.3483,97585.0
2019-02-14 10:50:00,60.07,60.08,59.77,59.92,115849.0,52.3483,52.357,52.0869,52.2176,115849.0
2019-02-14 10:55:00,59.93,60.13,59.83,60.07,22797.0,52.2263,52.4006,52.1392,52.3483,22797.0
2019-02-14 11:00:00,60.11,60.11,59.9,59.92,32152.0,52.3832,52.3832,52.2002,52.2176,32152.0
2019-02-14 11:05:00,59.94,60.11,59.93,59.99,21181.0,52.235,52.3832,52.2263,52.2786,21181.0
2019-02-14 11:10:00,60.01,60.01,59.91,59.95,47081.0,52.296,52.296,52.2089,52.2437,47081.0
2019-02-14 11:15:00,59.96,60.0,59.93,59.93,36590.0,52.2524,52.2873,52.2263,52.2263,36590.0
2019-02-14 11:20:00,59.93,59.93,59.77,59.78,39254.0,52.2263,52.2263,52.0869,52.0956,39254.0
2019-02-14 11:25:00,59.79,59.79,59.69,59.74,58178.0,52.1043,52.1043,52.0172,52.0607,58178.0
2019-02-14 11:30:00,59.75,59.83,59.67,59.7,74797.0,52.0694,52.1392,51.9997,52.0259,74797.0
2019-02-14 11:35:00,59.74,59.9,59.73,59.79,22025.0,52.0607,52.2002,52.052,52.1043,22025.0
2019-02-14 11:40:00,59.85,59.92,59.84,59.88,23642.0,52.1566,52.2176,52.1479,52.1827,23642.0
2019-02-14 11:45:00,59.91,59.99,59.89,59.96,25766.0,52.2089,52.2786,52.1914,52.2524,25766.0
2019-02-14 11:50:00,59.97,60.04,59.95,60.01,141745.0,52.2612,52.3222,52.2437,52.296,141745.0
2019-02-14 11:55:00,60.02,60.11,60.01,60.09,13959.0,52.3047,52.3832,52.296,52.3657,13959.0
2019-02-14 12:00:00,60.08,60.08,59.97,60.04,21100.0,52.357,52.357,52.2612,52.3222,21100.0
2019-02-14 12:05:00,60.08,60.1,59.98,59.98,21087.0,52.357,52.3745,52.2699,52.2699,21087.0
2019-02-14 12:10:00,60.0,60.0,59.92,59.92,13574.0,52.2873,52.2873,52.2176,52.2176,13574.0
2019-02-14 12:15:00,59.93,59.98,59.84,59.96,26322.0,52.2263,52.2699,52.1479,52.2524,26322.0
2019-02-14 12:20:00,59.97,60.02,59.95,60.02,13342.0,52.2612,52.3047,52.2437,52.3047,13342.0
2019-02-14 12:25:00,60.02,60.02,59.94,59.96,23520.0,52.3047,52.3047,52.235,52.2524,23520.0
2019-02-14 12:30:00,59.98,59.99,59.92,59.93,15465.0,52.2699,52.2786,52.2176,52.2263,15465.0
2019-02-14 12:35:00,59.93,60.0,59.92,59.99,12332.0,52.2263,52.2873,52.2176,52.2786,12332.0
2019-02-14 12:40:00,59.97,60.08,59.96,59.97,35020.0,52.2612,52.357,52.2524,52.2612,35020.0
2019-02-14 12:45:00,59.97,59.98,59.88,59.88,22586.0,52.2612,52.2699,52.1827,52.1827,22586.0
2019-02-14 12:50:00,59.88,59.93,59.78,59.8,38364.0,52.1827,52.2263,52.0956,52.113,38364.0
2019-02-14 12:55:00,59.84,59.95,59.81,59.95,46969.0,52.1479,52.2437,52.1217,52.2437,46969.0
2019-02-14 13:00:00,59.95,59.95,59.76,59.78,34752.0,52.2437,52.2437,52.0782,52.0956,34752.0
2019-02-14 13:05:00,59.78,59.83,59.72,59.73,24883.0,52.0956,52.1392,52.0433,52.052,24883.0
2019-02-14 13:10:00,59.73,59.76,59.66,59.67,56299.0,52.052,52.0782,51.991,51.9997,56299.0
2019-02-14 13:15:00,59.68,59.69,59.61,59.63,46637.0,52.0084,52.0172,51.9474,51.9649,46637.0
2019-02-14 13:20:00,59.64,59.64,59.43,59.49,48333.0,51.9736,51.9736,51.7906,51.8429,48333.0
2019-02-14 13:25:00,59.5,59.58,59.48,59.48,53707.0,51.8516,51.9213,51.8342,51.8342,53707.0
2019-02-14 13:30:00,59.49,59.57,59.4,59.41,44749.0,51.8429,51.9126,51.7644,51.7731,44749.0
2019-02-14 13:35:00,59.41,59.42,59.3,59.33,46610.0,51.7731,51.7819,51.6773,51.7034,46610.0
2019-02-14 13:40:00,59.34,59.36,59.22,59.23,45732.0,51.7121,51.7296,51.6076,51.6163,45732.0
2019-02-14 13:45:00,59.23,59.33,59.16,59.3,39635.0,51.6163,51.7034,51.5553,51.6773,39635.0
2019-02-14 13:50:00,59.31,59.31,59.15,59.17,44096.0,51.686,51.686,51.5466,51.564,44096.0
2019-02-14 13:55:00,59.18,59.32,59.16,59.22,31665.0,51.5727,51.6947,51.5553,51.6076,31665.0
2019-02-14 14:00:00,59.24,59.27,59.15,59.15,28573.0,51.625,51.6511,51.5466,51.5466,28573.0
2019-02-14 14:05:00,59.17,59.33,59.13,59.28,41253.0,51.564,51.7034,51.5291,51.6599,41253.0
2019-02-14 14:10:00,59.3,59.34,59.25,59.25,25652.0,51.6773,51.7121,51.6337,51.6337,25652.0
2019-02-14 14:15:00,59.25,59.28,59.17,59.18,37468.0,51.6337,51.6599,51.564,51.5727,37468.0
2019-02-14 14:20:00,59.18,59.27,59.16,59.25,40282.0,51.5727,51.6511,51.5553,51.6337,40282.0
2019-02-14 14:25:00,59.25,59.25,59.14,59.2,69522.0,51.6337,51.6337,51.5379,51.5901,69522.0
2019-02-14 14:30:00,59.2,59.32,59.19,59.28,45287.0,51.5901,51.6947,51.5814,51.6599,45287.0
2019-02-14 14:35:00,59.29,59.38,59.28,59.32,47536.0,51.6686,51.747,51.6599,51.6947,47536.0
2019-02-14 14:40:00,59.32,59.34,59.27,59.31,33280.0,51.6947,51.7121,51.6511,51.686,33280.0
2019-02-14 14:45:00,59.33,59.39,59.33,59.34,29793.0,51.7034,51.7557,51.7034,51.7121,29793.0
2019-02-14 14:50:00,59.34,59.34,59.23,59.3,30265.0,51.7121,51.7121,51.6163,51.6773,30265.0
2019-02-14 14:55:00,59.3,59.31,59.19,59.2,33426.0,51.6773,51.686,51.5814,51.5901,33426.0
2019-02-14 15:00:00,59.21,59.43,59.2,59.41,80463.0,51.5989,51.7906,51.5901,51.7731,80463.0
2019-02-14 15:05:00,59.42,59.63,59.39,59.42,67450.0,51.7819,51.9649,51.7557,51.7819,67450.0
2019-02-14 15:10:00,59.42,59.46,59.36,59.38,48897.0,51.7819,51.8167,51.7296,51.747,48897.0
2019-02-14 15:15:00,59.38,59.45,59.35,59.42,42831.0,51.747,51.808,51.7209,51.7819,42831.0
2019-02-14 15:20:00,59.41,59.45,59.39,59.43,43197.0,51.7731,51.808,51.7557,51.7906,43197.0
2019-02-14 15:25:00,59.43,59.53,59.42,59.46,58670.0,51.7906,51.8777,51.7819,51.8167,58670.0
2019-02-14 15:30:00,59.47,59.61,59.47,59.57,73670.0,51.8254,51.9474,51.8254,51.9126,73670.0
2019-02-14 15:35:00,59.58,59.76,59.57,59.68,91512.0,51.9213,52.0782,51.9126,52.0084,91512.0
2019-02-14 15:40:00,59.69,59.78,59.67,59.77,96470.0,52.0172,52.0956,51.9997,52.0869,96470.0
2019-02-14 15:45:00,59.78,59.78,59.68,59.73,98131.0,52.0956,52.0956,52.0084,52.052,98131.0
2019-02-14 15:50:00,59.73,59.87,59.71,59.86,123564.0,52.052,52.174,52.0346,52.1653,123564.0
2019-02-14 15:55:00,59.85,59.86,59.71,59.72,207359.0,52.1566,52.1653,52.0346,52.0433,207359.0
2019-02-15 09:30:00,60.62,60.65,59.84,60.2,166434.0,52.8276,52.8538,52.1479,52.4616,166434.0
2019-02-15 09:35:00,60.2,60.71,60.2,60.69,31999.0,52.4616,52.906,52.4616,52.8886,31999.0
2019-02-15 09:40:00,60.7,60.84,60.69,60.7,29885.0,52.8973,53.0193,52.8886,52.8973,29885.0
2019-02-15 09:45:00,60.7,60.79,60.7,60.78,16076.0,52.8973,52.9758,52.8973,52.967,16076.0
2019-02-15 09:50:00,60.76,60.76,60.58,60.69,18041.0,52.9496,52.9496,52.7928,52.8886,18041.0
2019-02-15 09:55:00,60.69,60.88,60.69,60.86,26098.0,52.8886,53.0542,52.8886,53.0368,26098.0
2019-02-15 10:00:00,60.8,60.83,60.65,60.66,15425.0,52.9845,53.0106,52.8538,52.8625,15425.0
2019-02-15 10:05:00,60.66,60.75,60.63,60.71,29821.0,52.8625,52.9409,52.8363,52.906,29821.0
2019-02-15 10:10:00,60.72,60.72,60.44,60.5,38326.0,52.9148,52.9148,52.6707,52.723,38326.0
2019-02-15 10:15:00,60.5,60.5,60.37,60.4,44061.0,52.723,52.723,52.6097,52.6359,44061.0
2019-02-15 10:20:00,60.4,60.44,60.31,60.33,17844.0,52.6359,52.6707,52.5575,52.5749,17844.0
2019-02-15 10:25:00,60.33,60.33,60.19,60.23,75130.0,52.5749,52.5749,52.4529,52.4877,75130.0
2019-02-15 10:30:00,60.24,60.35,60.19,60.19,79255.0,52.4965,52.5923,52.4529,52.4529,79255.0
2019-02-15 10:35:00,60.19,60.19,60.05,60.15,84755.0,52.4529,52.4529,52.3309,52.418,84755.0
2019-02-15 10:40:00,60.14,60.34,60.09,60.09,35286.0,52.4093,52.5836,52.3657,52.3657,35286.0
2019-02-15 10:45:00,60.11,60.12,59.96,60.03,62025.0,52.3832,52.3919,52.2524,52.3135,62025.0
2019-02-15 10:50:00,60.03,60.03,59.83,59.86,42759.0,52.3135,52.3135,52.1392,52.1653,42759.0
2019-02-15 10:55:00,59.86,59.95,59.79,59.79,31593.0,52.1653,52.2437,52.1043,52.1043,31593.0
2019-02-15 11:00:00,59.8,59.99,59.8,59.98,57295.0,52.113,52.2786,52.113,52.2699,57295.0
2019-02-15 11:05:00,59.97,59.98,59.79,59.79,28304.0,52.2612,52.2699,52.1043,52.1043,28304.0
2019-02-15 11:10:00,59.81,59.84,59.77,59.8,26592.0,52.1217,52.1479,52.0869,52.113,26592.0
2019-02-15 11:15:00,59.79,59.79,59.7,59.78,29724.0,52.1043,52.1043,52.0259,52.0956,29724.0
2019-02-15 11:20:00,59.78,59.79,59.7,59.73,25591.0,52.0956,52.1043,52.0259,52.052,25591.0
2019-02-15 11:25:00,59.73,59.74,59.65,59.71,27469.0,52.052,52.0607,51.9823,52.0346,27469.0
2019-02-15 11:30:00,59.71,59.75,59.66,59.67,36167.0,52.0346,52.0694,51.991,51.9997,36167.0
2019-02-15 11:35:00,59.66,59.67,59.58,59.61,37592.0,51.991,51.9997,51.9213,51.9474,37592.0
2019-02-15 11:40:00,59.61,59.68,59.6,59.65,31963.0,51.9474,52.0084,51.9387,51.9823,31963.0
2019-02-15 11:45:00,59.65,59.66,59.53,59.64,67923.0,51.9823,51.991,51.8777,51.9736,67923.0
2019-02-15 11:50:00,59.64,59.71,59.63,59.67,36798.0,51.9736,52.0346,51.9649,51.9997,36798.0
2019-02-15 11:55:00,59.66,59.67,59.59,59.6,48588.0,51.991,51.9997,51.93,51.9387,48588.0
2019-02-15 12:00:00,59.61,59.63,59.54,59.54,52285.0,51.9474,51.9649,51.8864,51.8864,52285.0
2019-02-15 12:05:00,59.54,59.55,59.5,59.52,40171.0,51.8864,51.8952,51.8516,51.869,40171.0
2019-02-15 12:10:00,59.52,59.65,59.51,59.65,48444.0,51.869,51.9823,51.8603,51.9823,48444.0
2019-02-15 12:15:00,59.65,59.75,59.64,59.64,42150.0,51.9823,52.0694,51.9736,51.9736,42150.0
2019-02-15 12:20:00,59.64,59.64,59.49,59.51,38298.0,51.9736,51.9736,51.8429,51.8603,38298.0
2019-02-15 12:25:00,59.52,59.55,59.49,59.49,27828.0,51.869,51.8952,51.8429,51.8429,27828.0
2019-02-15 12:30:00,59.5,59.55,59.49,59.49,29206.0,51.8516,51.8952,51.8429,51.8429,29206.0
2019-02-15 12:35:00,59.49,59.52,59.46,59.49,41367.0,51.8429,51.869,51.8167,51.8429,41367.0
2019-02-15 12:40:00,59.5,59.55,59.46,59.48,45547.0,51.8516,51.8952,51.8167,51.8342,45547.0
2019-02-15 12:45:00,59.48,59.55,59.42,59.54,46323.0,51.8342,51.8952,51.7819,51.8864,46323.0
2019-02-15 12:50:00,59.53,59.55,59.49,59.51,50851.0,51.8777,51.8952,51.8429,51.8603,50851.0
2019-02-15 12:55:00,59.51,59.58,59.5,59.53,31045.0,51.8603,51.9213,51.8516,51.8777,31045.0
2019-02-15 13:00:00,59.54,59.54,59.45,59.46,30968.0,51.8864,51.8864,51.808,51.8167,30968.0
2019-02-15 13:05:00,59.46,59.46,59.32,59.36,38652.0,51.8167,51.8167,51.6947,51.7296,38652.0
2019-02-15 13:10:00,59.37,59.4,59.34,59.34,30849.0,51.7383,51.7644,51.7121,51.7121,30849.0
2019-02-15 13:15:00,59.35,59.41,59.31,59.39,29847.0,51.7209,51.7731,51.686,51.7557,29847.0
2019-02-15 13:20:00,59.41,59.41,59.26,59.26,33335.0,51.7731,51.7731,51.6424,51.6424,33335.0
2019-02-15 13:25:00,59.26,59.27,59.15,59.15,61878.0,51.6424,51.6511,51.5466,51.5466,61878.0
2019-02-15 13:30:00,59.16,59.21,59.09,59.09,41380.0,51.5553,51.5989,51.4943,51.4943,41380.0
2019-02-15 13:35:00,59.1,59.17,59.05,59.11,63127.0,51.503,51.564,51.4594,51.5117,63127.0
2019-02-15 13:40:00,59.11,59.13,59.07,59.07,53770.0,51.5117,51.5291,51.4769,51.4769,53770.0
2019-02-15 13:45:00,59.08,59.17,59.04,59.12,60780.0,51.4856,51.564,51.4507,51.5204,60780.0
2019-02-15 13:50:00,59.12,59.3,59.11,59.26,31229.0,51.5204,51.6773,51.5117,51.6424,31229.0
2019-02-15 13:55:00,59.27,59.27,59.12,59.13,35217.0,51.6511,51.6511,51.5204,51.5291,35217.0
2019-02-15 14:00:00,59.12,59.23,59.11,59.2,40006.0,51.5204,51.6163,51.5117,51.5901,40006.0
2019-02-15 14:05:00,59.2,59.24,59.17,59.21,45523.0,51.5901,51.625,51.564,51.5989,45523.0
2019-02-15 14:10:00,59.21,59.22,59.12,59.12,34892.0,51.5989,51.6076,51.5204,51.5204,34892.0
2019-02-15 14:15:00,59.13,59.22,59.09,59.17,44901.0,51.5291,51.6076,51.4943,51.564,44901.0
2019-02-15 14:20:00,59.18,59.19,59.1,59.13,39948.0,51.5727,51.5814,51.503,51.5291,39948.0
2019-02-15 14:25:00,59.12,59.14,59.1,59.12,31664.0,51.5204,51.5379,51.503,51.5204,31664.0
2019-02-15 14:30:00,59.12,59.38,59.11,59.38,25110.0,51.5204,51.747,51.5117,51.747,25110.0
2019-02-15 14:35:00,59.38,59.47,59.38,59.45,23202.0,51.747,51.8254,51.747,51.808,23202.0
2019-02-15 14:40:00,59.45,59.53,59.44,59.47,18194.0,51.808,51.8777,51.7993,51.8254,18194.0
2019-02-15 14:45:00,59.47,59.47,59.42,59.46,12670.0,51.8254,51.8254,51.7819,51.8167,12670.0
2019-02-15 14:50:00,59.46,59.52,59.45,59.46,15519.0,51.8167,51.869,51.808,51.8167,15519.0
2019-02-15 14:55:00,59.46,59.52,59.44,59.48,17654.0,51.8167,51.869,51.7993,51.8342,17654.0
2019-02-15 15:00:00,59.48,59.51,59.42,59.49,23707.0,51.8342,51.8603,51.7819,51.8429,23707.0
2019-02-15 15:05:00,59.49,59.51,59.47,59.49,15759.0,51.8429,51.8603,51.8254,51.8429,15759.0
2019-02-15 15:10:00,59.5,59.53,59.47,59.49,22056.0,51.8516,51.8777,51.8254,51.8429,22056.0
2019-02-15 15:15:00,59.48,59.49,59.42,59.46,15817.0,51.8342,51.8429,51.7819,51.8167,15817.0
2019-02-15 15:20:00,59.46,59.49,59.43,59.47,16442.0,51.8167,51.8429,51.7906,51.8254,16442.0
2019-02-15 15:25:00,59.47,59.5,59.41,59.46,18797.0,51.8254,51.8516,51.7731,51.8167,18797.0
2019-02-15 15:30:00,59.46,59.5,59.43,59.49,25828.0,51.8167,51.8516,51.7906,51.8429,25828.0
2019-02-15 15:35:00,59.49,59.5,59.48,59.5,28113.0,51.8429,51.8516,51.8342,51.8516,28113.0
2019-02-15 15:40:00,59.49,59.51,59.47,59.51,52213.0,51.8429,51.8603,51.8254,51.8603,52213.0
2019-02-15 15:45:00,59.51,59.54,59.46,59.52,82653.0,51.8603,51.8864,51.8167,51.869,82653.0
2019-02-15 15:50:00,59.52,59.53,59.43,59.44,61553.0,51.869,51.8777,51.7906,51.7993,61553.0
2019-02-15 15:55:00,59.44,59.5,59.39,59.49,162418.0,51.7993,51.8516,51.7557,51.8429,162418.0
2019-02-19 09:30:00,59.25,59.48,59.17,59.48,56960.0,51.6337,51.8342,51.564,51.8342,56960.0
2019-02-19 09:35:00,59.47,59.57,59.41,59.5,23619.0,51.8254,51.9126,51.7731,51.8516,23619.0
2019-02-19 09:40:00,59.52,59.63,59.41,59.52,26606.0,51.869,51.9649,51.7731,51.869,26606.0
2019-02-19 09:45:00,59.52,59.69,59.47,59.62,19030.0,51.869,52.0172,51.8254,51.9562,19030.0
2019-02-19 09:50:00,59.64,59.69,59.44,59.5,22165.0,51.9736,52.0172,51.7993,51.8516,22165.0
2019-02-19 09:55:00,59.49,59.53,59.43,59.49,29961.0,51.8429,51.8777,51.7906,51.8429,29961.0
2019-02-19 10:00:00,59.51,59.57,59.41,59.51,39812.0,51.8603,51.9126,51.7731,51.8603,39812.0
2019-02-19 10:05:00,59.5,59.52,59.3,59.37,36340.0,51.8516,51.869,51.6773,51.7383,36340.0
2019-02-19 10:10:00,59.36,59.49,59.36,59.43,29772.0,51.7296,51.8429,51.7296,51.7906,29772.0
2019-02-19 10:15:00,59.45,59.52,59.41,59.42,45657.0,51.808,51.869,51.7731,51.7819,45657.0
2019-02-19 10:20:00,59.42,59.42,59.28,59.35,46198.0,51.7819,51.7819,51.6599,51.7209,46198.0
2019-02-19 10:25:00,59.35,59.47,59.34,59.38,29166.0,51.7209,51.8254,51.7121,51.747,29166.0
2019-02-19 10:30:00,59.38,59.39,59.23,59.26,26164.0,51.747,51.7557,51.6163,51.6424,26164.0
2019-02-19 10:35:00,59.25,59.33,59.24,59.27,25083.0,51.6337,51.7034,51.625,51.6511,25083.0
2019-02-19 10:40:00,59.27,59.35,59.24,59.34,35272.0,51.6511,51.7209,51.625,51.7121,35272.0
2019-02-19 10:45:00,59.34,59.46,59.34,59.42,16308.0,51.7121,51.8167,51.7121,51.7819,16308.0
2019-02-19 10:50:00,59.43,59.48,59.41,59.45,11854.0,51.7906,51.8342,51.7731,51.808,11854.0
2019-02-19 10:55:00,59.46,59.47,59.4,59.44,14887.0,51.8167,51.8254,51.7644,51.7993,14887.0
2019-02-19 11:00:00,59.45,59.54,59.45,59.51,23938.0,51.808,51.8864,51.808,51.8603,23938.0
2019-02-19 11:05:00,59.52,59.53,59.49,59.49,23846.0,51.869,51.8777,51.8429,51.8429,23846.0
2019-02-19 11:10:00,59.48,59.55,59.48,59.55,53716.0,51.8342,51.8952,51.8342,51.8952,53716.0
2019-02-19 11:15:00,59.55,59.66,59.52,59.62,173674.0,51.8952,51.991,51.869,51.9562,173674.0
2019-02-19 11:20:00,59.61,59.64,59.59,59.61,37242.0,51.9474,51.9736,51.93,51.9474,37242.0
2019-02-19 11:25:00,59.62,59.66,59.6,59.65,47759.0,51.9562,51.991,51.9387,51.9823,47759.0
2019-02-19 11:30:00,59.66,59.73,59.63,59.68,33366.0,51.991,52.052,51.9649,52.0084,33366.0
2019-02-19 11:35:00,59.68,59.76,59.68,59.73,33965.0,52.0084,52.0782,52.0084,52.052,33965.0
2019-02-19 11:40:00,59.74,59.85,59.73,59.85,21112.0,52.0607,52.1566,52.052,52.1566,21112.0
2019-02-19 11:45:00,59.85,59.95,59.84,59.87,25268.0,52.1566,52.2437,52.1479,52.174,25268.0
2019-02-19 11:50:00,59.86,59.9,59.83,59.89,11875.0,52.1653,52.2002,52.1392,52.1914,11875.0
2019-02-19 11:55:00,59.88,59.9,59.84,59.85,20762.0,52.1827,52.2002,52.1479,52.1566,20762.0
2019-02-19 12:00:00,59.83,59.84,59.75,59.83,16328.0,52.1392,52.1479,52.0694,52.1392,16328.0
2019-02-19 12:05:00,59.82,59.85,59.78,59.79,26574.0,52.1304,52.1566,52.0956,52.1043,26574.0
2019-02-19 12:10:00,59.79,59.81,59.73,59.76,23133.0,52.1043,52.1217,52.052,52.0782,23133.0
2019-02-19 12:15:00,59.77,59.81,59.75,59.76,14058.0,52.0869,52.1217,52.0694,52.0782,14058.0
2019-02-19 12:20:00,59.78,59.84,59.77,59.82,10074.0,52.0956,52.1479,52.0869,52.1304,10074.0
2019-02-19 12:25:00,59.85,59.85,59.78,59.82,13018.0,52.1566,52.1566,52.0956,52.1304,13018.0
2019-02-19 12:30:00,59.83,59.84,59.79,59.83,12554.0,52.1392,52.1479,52.1043,52.1392,12554.0
2019-02-19 12:35:00,59.84,59.86,59.79,59.79,18914.0,52.1479,52.1653,52.1043,52.1043,18914.0
2019-02-19 12:40:00,59.79,59.87,59.78,59.87,10682.0,52.1043,52.174,52.0956,52.174,10682.0
2019-02-19 12:45:00,59.87,59.87,59.81,59.84,15360.0,52.174,52.174,52.1217,52.1479,15360.0
2019-02-19 12:50:00,59.85,59.85,59.77,59.83,11712.0,52.1566,52.1566,52.0869,52.1392,11712.0
2019-02-19 12:55:00,59.83,59.88,59.82,59.88,13917.0,52.1392,52.1827,52.1304,52.1827,13917.0
2019-02-19 13:00:00,59.88,59.88,59.71,59.72,35927.0,52.1827,52.1827,52.0346,52.0433,35927.0
2019-02-19 13:05:00,59.73,59.81,59.72,59.78,30511.0,52.052,52.1217,52.0433,52.0956,30511.0
2019-02-19 13:10:00,59.78,59.82,59.78,59.82,16355.0,52.0956,52.1304,52.0956,52.1304,16355.0
2019-02-19 13:15:00,59.81,59.82,59.76,59.77,9402.0,52.1217,52.1304,52.0782,52.0869,9402.0
2019-02-19 13:20:00,59.78,59.8,59.77,59.79,12948.0,52.0956,52.113,52.0869,52.1043,12948.0
2019-02-19 13:25:00,59.79,59.85,59.78,59.8,14207.0,52.1043,52.1566,52.0956,52.113,14207.0
2019-02-19 13:30:00,59.78,59.81,59.71,59.71,13273.0,52.0956,52.1217,52.0346,52.0346,13273.0
2019-02-19 13:35:00,59.73,59.75,59.7,59.73,18158.0,52.052,52.0694,52.0259,52.052,18158.0
2019-02-19 13:40:00,59.74,59.77,59.72,59.75,22211.0,52.0607,52.0869,52.0433,52.0694,22211.0
2019-02-19 13:45:00,59.76,59.76,59.72,59.74,22194.0,52.0782,52.0782,52.0433,52.0607,22194.0
2019-02-19 13:50:00,59.74,59.76,59.73,59.74,9504.0,52.0607,52.0782,52.052,52.0607,9504.0
2019-02-19 13:55:00,59.75,59.77,59.71,59.77,10688.0,52.0694,52.0869,52.0346,52.0869,10688.0
2019-02-19 14:00:00,59.77,59.87,59.77,59.86,19337.0,52.0869,52.174,52.0869,52.1653,19337.0
2019-02-19 14:05:00,59.85,59.87,59.78,59.8,22497.0,52.1566,52.174,52.0956,52.113,22497.0
2019-02-19 14:10:00,59.8,59.83,59.77,59.79,14694.0,52.113,52.1392,52.0869,52.1043,14694.0
2019-02-19 14:15:00,59.8,59.82,59.79,59.82,12285.0,52.113,52.1304,52.1043,52.1304,12285.0
2019-02-19 14:20:00,59.83,59.85,59.82,59.85,12847.0,52.1392,52.1566,52.1304,52.1566,12847.0
2019-02-19 14:25:00,59.86,59.9,59.82,59.9,15066.0,52.1653,52.2002,52.1304,52.2002,15066.0
2019-02-19 14:30:00,59.9,59.95,59.9,59.92,22122.0,52.2002,52.2437,52.2002,52.2176,22122.0
2019-02-19 14:35:00,59.92,59.95,59.89,59.95,12393.0,52.2176,52.2437,52.1914,52.2437,12393.0
2019-02-19 14:40:00,59.96,60.0,59.94,59.95,15412.0,52.2524,52.2873,52.235,52.2437,15412.0
2019-02-19 14:45:00,59.96,59.97,59.95,59.95,16070.0,52.2524,52.2612,52.2437,52.2437,16070.0
2019-02-19 14:50:00,59.96,60.0,59.94,59.98,16824.0,52.2524,52.2873,52.235,52.2699,16824.0
2019-02-19 14:55:00,59.98,60.05,59.98,60.02,16567.0,52.2699,52.3309,52.2699,52.3047,16567.0
2019-02-19 15:00:00,60.02,60.07,60.01,60.05,21325.0,52.3047,52.3483,52.296,52.3309,21325.0
2019-02-19 15:05:00,60.05,60.05,59.96,60.0,16838.0,52.3309,52.3309,52.2524,52.2873,16838.0
2019-02-19 15:10:00,60.0,60.02,59.97,59.99,14862.0,52.2873,52.3047,52.2612,52.2786,14862.0
2019-02-19 15:15:00,59.99,60.01,59.96,59.99,14287.0,52.2786,52.296,52.2524,52.2786,14287.0
2019-02-19 15:20:00,60.0,60.02,59.97,59.98,13137.0,52.2873,52.3047,52.2612,52.2699,13137.0
2019-02-19 15:25:00,59.98,60.01,59.95,59.98,24513.0,52.2699,52.296,52.2437,52.2699,24513.0
2019-02-19 15:30:00,59.99,60.0,59.94,59.95,22369.0,52.2786,52.2873,52.235,52.2437,22369.0
2019-02-19 15:35:00,59.94,60.0,59.93,59.98,21487.0,52.235,52.2873,52.2263,52.2699,21487.0
2019-02-19 15:40:00,59.97,60.0,59.95,59.96,32369.0,52.2612,52.2873,52.2437,52.2524,32369.0
2019-02-19 15:45:00,59.95,59.97,59.86,59.86,54451.0,52.2437,52.2612,52.1653,52.1653,54451.0
2019-02-19 15:50:00,59.85,59.86,59.81,59.85,41500.0,52.1566,52.1653,52.1217,52.1566,41500.0
2019-02-19 15:55:00,59.84,59.89,59.81,59.89,114849.0,52.1479,52.1914,52.1217,52.1914,114849.0
2019-02-20 09:30:00,60.17,60.73,59.99,60.73,103241.0,52.4355,52.9235,52.2786,52.9235,103241.0
2019-02-20 09:35:00,60.73,60.8,60.48,60.68,37067.0,52.9235,52.9845,52.7056,52.8799,37067.0
2019-02-20 09:40:00,60.73,60.8,60.41,60.46,36658.0,52.9235,52.9845,52.6446,52.6882,36658.0
2019-02-20 09:45:00,60.49,60.49,60.22,60.38,55998.0,52.7143,52.7143,52.479,52.6185,55998.0
2019-02-20 09:50:00,60.41,60.48,60.36,60.45,22098.0,52.6446,52.7056,52.601,52.6795,22098.0
2019-02-20 09:55:00,60.45,60.53,60.4,60.51,47432.0,52.6795,52.7492,52.6359,52.7318,47432.0
2019-02-20 10:00:00,60.5,60.78,60.5,60.71,32468.0,52.723,52.967,52.723,52.906,32468.0
2019-02-20 10:05:00,60.73,60.79,60.59,60.79,50038.0,52.9235,52.9758,52.8015,52.9758,50038.0
2019-02-20 10:10:00,60.8,60.92,60.78,60.88,30901.0,52.9845,53.089,52.967,53.0542,30901.0
2019-02-20 10:15:00,60.88,61.03,60.88,60.97,30985.0,53.0542,53.1849,53.0542,53.1326,30985.0
2019-02-20 10:20:00,61.0,61.08,60.93,61.05,29222.0,53.1588,53.2285,53.0978,53.2023,29222.0
2019-02-20 10:25:00,61.06,61.11,61.04,61.1,15513.0,53.2111,53.2546,53.1936,53.2459,15513.0
2019-02-20 10:30:00,61.13,61.24,61.1,61.23,23847.0,53.2721,53.3679,53.2459,53.3592,23847.0
2019-02-20 10:35:00,61.25,61.53,61.25,61.53,74259.0,53.3766,53.6206,53.3766,53.6206,74259.0
2019-02-20 10:40:00,61.52,61.57,61.4,61.49,20280.0,53.6119,53.6555,53.5073,53.5858,20280.0
2019-02-20 10:45:00,61.5,61.5,61.26,61.34,17699.0,53.5945,53.5945,53.3853,53.4551,17699.0
2019-02-20 10:50:00,61.34,61.38,61.3,61.36,15356.0,53.4551,53.4899,53.4202,53.4725,15356.0
2019-02-20 10:55:00,61.35,61.45,61.32,61.34,19265.0,53.4638,53.5509,53.4376,53.4551,19265.0
2019-02-20 11:00:00,61.35,61.53,61.31,61.51,23569.0,53.4638,53.6206,53.4289,53.6032,23569.0
2019-02-20 11:05:00,61.54,61.62,61.48,61.62,28345.0,53.6293,53.6991,53.5771,53.6991,28345.0
2019-02-20 11:10:00,61.62,61.73,61.62,61.66,30587.0,53.6991,53.7949,53.6991,53.7339,30587.0
2019-02-20 11:15:00,61.65,61.67,61.56,61.62,22822.0,53.7252,53.7426,53.6468,53.6991,22822.0
2019-02-20 11:20:00,61.63,61.63,61.4,61.41,17075.0,53.7078,53.7078,53.5073,53.5161,17075.0
2019-02-20 11:25:00,61.4,61.42,61.31,61.32,27272.0,53.5073,53.5248,53.4289,53.4376,27272.0
2019-02-20 11:30:00,61.34,61.36,61.25,61.3,19612.0,53.4551,53.4725,53.3766,53.4202,19612.0
2019-02-20 11:35:00,61.28,61.31,61.22,61.3,15562.0,53.4028,53.4289,53.3505,53.4202,15562.0
2019-02-20 11:40:00,61.29,61.31,61.2,61.21,16734.0,53.4115,53.4289,53.3331,53.3418,16734.0
2019-02-20 11:45:00,61.22,61.25,61.14,61.25,17060.0,53.3505,53.3766,53.2808,53.3766,17060.0
2019-02-20 11:50:00,61.26,61.29,61.2,61.24,10209.0,53.3853,53.4115,53.3331,53.3679,10209.0
2019-02-20 11:55:00,61.24,61.25,61.16,61.2,14970.0,53.3679,53.3766,53.2982,53.3331,14970.0
2019-02-20 12:00:00,61.21,61.28,61.21,61.23,6111.0,53.3418,53.4028,53.3418,53.3592,6111.0
2019-02-20 12:05:00,61.24,61.24,61.11,61.17,9790.0,53.3679,53.3679,53.2546,53.3069,9790.0
2019-02-20 12:10:00,61.18,61.22,61.14,61.14,14622.0,53.3156,53.3505,53.2808,53.2808,14622.0
2019-02-20 12:15:00,61.15,61.25,61.15,61.2,9202.0,53.2895,53.3766,53.2895,53.3331,9202.0
2019-02-20 12:20:00,61.2,61.24,61.14,61.18,8831.0,53.3331,53.3679,53.2808,53.3156,8831.0
2019-02-20 12:25:00,61.17,61.17,61.07,61.08,12999.0,53.3069,53.3069,53.2198,53.2285,12999.0
2019-02-20 12:30:00,61.06,61.09,61.01,61.05,9044.0,53.2111,53.2372,53.1675,53.2023,9044.0
2019-02-20 12:35:00,61.07,61.17,61.05,61.06,25618.0,53.2198,53.3069,53.2023,53.2111,25618.0
2019-02-20 12:40:00,61.06,61.07,60.99,61.0,13778.0,53.2111,53.2198,53.15,53.1588,13778.0
2019-02-20 12:45:00,61.0,61.16,60.97,61.16,13353.0,53.1588,53.2982,53.1326,53.2982,13353.0
2019-02-20 12:50:00,61.17,61.19,61.13,61.16,7521.0,53.3069,53.3243,53.2721,53.2982,7521.0
2019-02-20 12:55:00,61.15,61.25,61.13,61.19,6723.0,53.2895,53.3766,53.2721,53.3243,6723.0
2019-02-20 13:00:00,61.21,61.28,61.2,61.28,3487.0,53.3418,53.4028,53.3331,53.4028,3487.0
2019-02-20 13:05:00,61.28,61.35,61.27,61.31,13301.0,53.4028,53.4638,53.3941,53.4289,13301.0
2019-02-20 13:10:00,61.31,61.38,61.3,61.37,8177.0,53.4289,53.4899,53.4202,53.4812,8177.0
2019-02-20 13:15:00,61.36,61.48,61.36,61.48,22059.0,53.4725,53.5771,53.4725,53.5771,22059.0
2019-02-20 13:20:00,61.48,61.6,61.48,61.59,17357.0,53.5771,53.6816,53.5771,53.6729,17357.0
2019-02-20 13:25:00,61.58,61.66,61.55,61.56,33994.0,53.6642,53.7339,53.6381,53.6468,33994.0
2019-02-20 13:30:00,61.57,61.6,61.53,61.54,10608.0,53.6555,53.6816,53.6206,53.6293,10608.0
2019-02-20 13:35:00,61.54,61.56,61.52,61.56,12996.0,53.6293,53.6468,53.6119,53.6468,12996.0
2019-02-20 13:40:00,61.56,61.62,61.55,61.62,16373.0,53.6468,53.6991,53.6381,53.6991,16373.0
2019-02-20 13:45:00,61.61,61.62,61.58,61.61,18798.0,53.6904,53.6991,53.6642,53.6904,18798.0
2019-02-20 13:50:00,61.62,61.62,61.54,61.57,13539.0,53.6991,53.6991,53.6293,53.6555,13539.0
2019-02-20 13:55:00,61.58,61.58,61.42,61.42,8752.0,53.6642,53.6642,53.5248,53.5248,8752.0
2019-02-20 14:00:00,61.44,61.5,61.35,61.38,11843.0,53.5422,53.5945,53.4638,53.4899,11843.0
2019-02-20 14:05:00,61.37,61.51,61.35,61.37,10492.0,53.4812,53.6032,53.4638,53.4812,10492.0
2019-02-20 14:10:00,61.36,61.41,61.28,61.39,21112.0,53.4725,53.5161,53.4028,53.4986,21112.0
2019-02-20 14:15:00,61.39,61.4,61.19,61.19,18863.0,53.4986,53.5073,53.3243,53.3243,18863.0
2019-02-20 14:20:00,61.2,61.2,61.11,61.16,14550.0,53.3331,53.3331,53.2546,53.2982,14550.0
2019-02-20 14:25:00,61.18,61.26,61.17,61.25,9076.0,53.3156,53.3853,53.3069,53.3766,9076.0
2019-02-20 14:30:00,61.25,61.38,61.24,61.35,15932.0,53.3766,53.4899,53.3679,53.4638,15932.0
2019-02-20 14:35:00,61.33,61.37,61.31,61.35,13247.0,53.4463,53.4812,53.4289,53.4638,13247.0
2019-02-20 14:40:00,61.35,61.37,61.31,61.34,7540.0,53.4638,53.4812,53.4289,53.4551,7540.0
2019-02-20 14:45:00,61.33,61.35,61.29,61.32,11708.0,53.4463,53.4638,53.4115,53.4376,11708.0
2019-02-20 14:50:00,61.32,61.45,61.31,61.44,24053.0,53.4376,53.5509,53.4289,53.5422,24053.0
2019-02-20 14:55:00,61.44,61.44,61.35,61.35,9280.0,53.5422,53.5422,53.4638,53.4638,9280.0
2019-02-20 15:00:00,61.36,61.46,61.33,61.41,14073.0,53.4725,53.5596,53.4463,53.5161,14073.0
2019-02-20 15:05:00,61.42,61.42,61.36,61.39,21485.0,53.5248,53.5248,53.4725,53.4986,21485.0
2019-02-20 15:10:00,61.39,61.44,61.38,61.39,13047.0,53.4986,53.5422,53.4899,53.4986,13047.0
2019-02-20 15:15:00,61.39,61.45,61.38,61.44,9624.0,53.4986,53.5509,53.4899,53.5422,9624.0
2019-02-20 15:20:00,61.44,61.45,61.42,61.43,14934.0,53.5422,53.5509,53.5248,53.5335,14934.0
2019-02-20 15:25:00,61.43,61.46,61.39,61.4,25317.0,53.5335,53.5596,53.4986,53.5073,25317.0
2019-02-20 15:30:00,61.39,61.49,61.39,61.44,58406.0,53.4986,53.5858,53.4986,53.5422,58406.0
2019-02-20 15:35:00,61.44,61.55,61.43,61.54,44082.0,53.5422,53.6381,53.5335,53.6293,44082.0
2019-02-20 15:40:00,61.54,61.56,61.48,61.55,34215.0,53.6293,53.6468,53.5771,53.6381,34215.0
2019-02-20 15:45:00,61.55,61.56,61.44,61.45,52125.0,53.6381,53.6468,53.5422,53.5509,52125.0
2019-02-20 15:50:00,61.44,61.45,61.37,61.43,44864.0,53.5422,53.5509,53.4812,53.5335,44864.0
2019-02-20 15:55:00,61.42,61.51,61.4,61.5,86499.0,53.5248,53.6032,53.5073,53.5945,86499.0
2019-02-21 09:30:00,61.44,61.69,61.3,61.48,59062.0,53.5422,53.7601,53.4202,53.5771,59062.0
2019-02-21 09:35:00,61.49,61.7,61.37,61.58,51709.0,53.5858,53.7688,53.4812,53.6642,51709.0
2019-02-21 09:40:00,61.56,61.63,61.37,61.46,45511.0,53.6468,53.7078,53.4812,53.5596,45511.0
2019-02-21 09:45:00,61.44,61.52,61.23,61.23,67518.0,53.5422,53.6119,53.3592,53.3592,67518.0
2019-02-21 09:50:00,61.24,61.34,61.11,61.11,66161.0,53.3679,53.4551,53.2546,53.2546,66161.0
2019-02-21 09:55:00,61.12,61.31,61.11,61.19,20569.0,53.2633,53.4289,53.2546,53.3243,20569.0
2019-02-21 10:00:00,61.19,61.23,61.04,61.17,63731.0,53.3243,53.3592,53.1936,53.3069,63731.0
2019-02-21 10:05:00,61.16,61.25,61.09,61.16,40363.0,53.2982,53.3766,53.2372,53.2982,40363.0
2019-02-21 10:10:00,61.15,61.15,60.88,60.96,60729.0,53.2895,53.2895,53.0542,53.1239,60729.0
2019-02-21 10:15:00,60.97,61.18,60.95,60.98,32420.0,53.1326,53.3156,53.1152,53.1413,32420.0
2019-02-21 10:20:00,60.98,61.11,60.95,61.0,21163.0,53.1413,53.2546,53.1152,53.1588,21163.0
2019-02-21 10:25:00,61.01,61.03,60.74,60.76,34596.0,53.1675,53.1849,52.9322,52.9496,34596.0
2019-02-21 10:30:00,60.8,61.03,60.79,61.01,35037.0,52.9845,53.1849,52.9758,53.1675,35037.0
2019-02-21 10:35:00,61.02,61.18,60.96,61.18,21560.0,53.1762,53.3156,53.1239,53.3156,21560.0
2019-02-21 10:40:00,61.19,61.25,61.13,61.16,19595.0,53.3243,53.3766,53.2721,53.2982,19595.0
2019-02-21 10:45:00,61.16,61.21,61.05,61.11,18606.0,53.2982,53.3418,53.2023,53.2546,18606.0
2019-02-21 10:50:00,61.12,61.12,61.02,61.11,19461.0,53.2633,53.2633,53.1762,53.2546,19461.0
2019-02-21 10:55:00,61.12,61.23,61.1,61.14,16301.0,53.2633,53.3592,53.2459,53.2808,16301.0
2019-02-21 11:00:00,61.16,61.28,61.13,61.22,23587.0,53.2982,53.4028,53.2721,53.3505,23587.0
2019-02-21 11:05:00,61.29,61.3,61.2,61.21,14060.0,53.4115,53.4202,53.3331,53.3418,14060.0
2019-02-21 11:10:00,61.22,61.38,61.22,61.3,21968.0,53.3505,53.4899,53.3505,53.4202,21968.0
2019-02-21 11:15:00,61.29,61.29,61.2,61.2,18025.0,53.4115,53.4115,53.3331,53.3331,18025.0
2019-02-21 11:20:00,61.2,61.2,61.1,61.11,16979.0,53.3331,53.3331,53.2459,53.2546,16979.0
2019-02-21 11:25:00,61.1,61.1,60.94,60.94,26815.0,53.2459,53.2459,53.1065,53.1065,26815.0
2019-02-21 11:30:00,60.94,61.0,60.94,61.0,23760.0,53.1065,53.1588,53.1065,53.1588,23760.0
2019-02-21 11:35:00,61.0,61.0,60.95,60.96,31744.0,53.1588,53.1588,53.1152,53.1239,31744.0
2019-02-21 11:40:00,60.97,61.01,60.96,60.97,18198.0,53.1326,53.1675,53.1239,53.1326,18198.0
2019-02-21 11:45:00,60.96,61.0,60.87,60.92,28081.0,53.1239,53.1588,53.0455,53.089,28081.0
2019-02-21 11:50:00,60.93,60.99,60.89,60.98,13243.0,53.0978,53.15,53.0629,53.1413,13243.0
2019-02-21 11:55:00,60.98,61.09,60.97,61.01,15059.0,53.1413,53.2372,53.1326,53.1675,15059.0
2019-02-21 12:00:00,61.0,61.03,60.89,60.89,16072.0,53.1588,53.1849,53.0629,53.0629,16072.0
2019-02-21 12:05:00,60.88,61.01,60.88,61.0,9155.0,53.0542,53.1675,53.0542,53.1588,9155.0
2019-02-21 12:10:00,60.99,61.02,60.94,60.94,13116.0,53.15,53.1762,53.1065,53.1065,13116.0
2019-02-21 12:15:00,60.94,60.94,60.83,60.84,19450.0,53.1065,53.1065,53.0106,53.0193,19450.0
2019-02-21 12:20:00,60.84,60.9,60.8,60.84,16462.0,53.0193,53.0716,52.9845,53.0193,16462.0
2019-02-21 12:25:00,60.86,60.93,60.86,60.86,9468.0,53.0368,53.0978,53.0368,53.0368,9468.0
2019-02-21 12:30:00,60.86,61.02,60.85,60.98,8131.0,53.0368,53.1762,53.028,53.1413,8131.0
2019-02-21 12:35:00,60.95,61.02,60.95,60.97,10875.0,53.1152,53.1762,53.1152,53.1326,10875.0
2019-02-21 12:40:00,60.97,61.01,60.93,60.93,6507.0,53.1326,53.1675,53.0978,53.0978,6507.0
2019-02-21 12:45:00,60.93,60.96,60.9,60.95,11841.0,53.0978,53.1239,53.0716,53.1152,11841.0
2019-02-21 12:50:00,60.95,60.96,60.9,60.95,11598.0,53.1152,53.1239,53.0716,53.1152,11598.0
2019-02-21 12:55:00,60.94,61.04,60.93,61.03,9889.0,53.1065,53.1936,53.0978,53.1849,9889.0
2019-02-21 13:00:00,61.03,61.06,60.96,61.06,20131.0,53.1849,53.2111,53.1239,53.2111,20131.0
2019-02-21 13:05:00,61.08,61.08,61.06,61.07,7697.0,53.2285,53.2285,53.2111,53.2198,7697.0
2019-02-21 13:10:00,61.06,61.06,61.03,61.06,9207.0,53.2111,53.2111,53.1849,53.2111,9207.0
2019-02-21 13:15:00,61.05,61.05,61.01,61.01,9104.0,53.2023,53.2023,53.1675,53.1675,9104.0
2019-02-21 13:20:00,61.01,61.04,60.99,61.02,9057.0,53.1675,53.1936,53.15,53.1762,9057.0
2019-02-21 13:25:00,61.02,61.02,60.94,60.95,9296.0,53.1762,53.1762,53.1065,53.1152,9296.0
2019-02-21 13:30:00,60.95,61.02,60.95,60.99,10205.0,53.1152,53.1762,53.1152,53.15,10205.0
2019-02-21 13:35:00,61.0,61.03,60.99,61.02,6774.0,53.1588,53.1849,53.15,53.1762,6774.0
2019-02-21 13:40:00,61.02,61.08,61.02,61.03,8576.0,53.1762,53.2285,53.1762,53.1849,8576.0
2019-02-21 13:45:00,61.01,61.03,61.0,61.02,8903.0,53.1675,53.1849,53.1588,53.1762,8903.0
2019-02-21 13:50:00,61.01,61.04,61.0,61.03,12342.0,53.1675,53.1936,53.1588,53.1849,12342.0
2019-02-21 13:55:00,61.03,61.11,61.02,61.11,15531.0,53.1849,53.2546,53.1762,53.2546,15531.0
2019-02-21 14:00:00,61.12,61.13,61.09,61.09,5103.0,53.2633,53.2721,53.2372,53.2372,5103.0
2019-02-21 14:05:00,61.1,61.11,61.08,61.1,9215.0,53.2459,53.2546,53.2285,53.2459,9215.0
2019-02-21 14:10:00,61.11,61.12,61.06,61.07,9618.0,53.2546,53.2633,53.2111,53.2198,9618.0
2019-02-21 14:15:00,61.05,61.05,61.0,61.02,15968.0,53.2023,53.2023,53.1588,53.1762,15968.0
2019-02-21 14:20:00,61.03,61.08,61.02,61.02,15172.0,53.1849,53.2285,53.1762,53.1762,15172.0
2019-02-21 14:25:00,61.01,61.02,60.95,61.0,21739.0,53.1675,53.1762,53.1152,53.1588,21739.0
2019-02-21 14:30:00,61.01,61.03,60.98,60.98,8582.0,53.1675,53.1849,53.1413,53.1413,8582.0
2019-02-21 14:35:00,60.99,61.01,60.98,61.0,9733.0,53.15,53.1675,53.1413,53.1588,9733.0
2019-02-21 14:40:00,61.0,61.1,60.99,61.09,9896.0,53.1588,53.2459,53.15,53.2372,9896.0
2019-02-21 14:45:00,61.09,61.09,60.94,60.96,12794.0,53.2372,53.2372,53.1065,53.1239,12794.0
2019-02-21 14:50:00,60.95,60.95,60.82,60.86,15404.0,53.1152,53.1152,53.0019,53.0368,15404.0
2019-02-21 14:55:00,60.86,60.88,60.84,60.87,10435.0,53.0368,53.0542,53.0193,53.0455,10435.0
2019-02-21 15:00:00,60.87,60.89,60.85,60.86,12878.0,53.0455,53.0629,53.028,53.0368,12878.0
2019-02-21 15:05:00,60.87,61.0,60.86,60.98,14015.0,53.0455,53.1588,53.0368,53.1413,14015.0
2019-02-21 15:10:00,60.97,61.01,60.95,61.01,14127.0,53.1326,53.1675,53.1152,53.1675,14127.0
2019-02-21 15:15:00,61.01,61.02,60.96,60.96,13956.0,53.1675,53.1762,53.1239,53.1239,13956.0
2019-02-21 15:20:00,60.97,61.03,60.97,60.98,15318.0,53.1326,53.1849,53.1326,53.1413,15318.0
2019-02-21 15:25:00,60.98,60.98,60.92,60.94,16898.0,53.1413,53.1413,53.089,53.1065,16898.0
2019-02-21 15:30:00,60.94,60.95,60.85,60.9,24303.0,53.1065,53.1152,53.028,53.0716,24303.0
2019-02-21 15:35:00,60.9,60.93,60.84,60.87,36430.0,53.0716,53.0978,53.0193,53.0455,36430.0
2019-02-21 15:40:00,60.87,60.92,60.84,60.92,33439.0,53.0455,53.089,53.0193,53.089,33439.0
2019-02-21 15:45:00,60.92,60.99,60.92,60.94,45857.0,53.089,53.15,53.089,53.1065,45857.0
2019-02-21 15:50:00,60.95,61.0,60.92,60.98,44852.0,53.1152,53.1588,53.089,53.1413,44852.0
2019-02-21 15:55:00,60.99,61.12,60.99,61.06,98628.0,53.15,53.2633,53.15,53.2111,98628.0
2019-02-22 09:30:00,61.56,61.8,61.48,61.8,45890.0,53.6468,53.8559,53.5771,53.8559,45890.0
2019-02-22 09:35:00,61.8,62.04,61.79,61.93,32449.0,53.8559,54.0651,53.8472,53.9692,32449.0
2019-02-22 09:40:00,61.94,61.98,61.53,61.64,17808.0,53.9779,54.0128,53.6206,53.7165,17808.0
2019-02-22 09:45:00,61.63,61.73,61.45,61.45,16741.0,53.7078,53.7949,53.5509,53.5509,16741.0
2019-02-22 09:50:00,61.44,61.5,61.36,61.43,12956.0,53.5422,53.5945,53.4725,53.5335,12956.0
2019-02-22 09:55:00,61.42,61.44,61.23,61.25,11088.0,53.5248,53.5422,53.3592,53.3766,11088.0
2019-02-22 10:00:00,61.28,61.34,61.17,61.28,71896.0,53.4028,53.4551,53.3069,53.4028,71896.0
2019-02-22 10:05:00,61.27,61.29,61.18,61.24,28306.0,53.3941,53.4115,53.3156,53.3679,28306.0
2019-02-22 10:10:00,61.24,61.35,61.22,61.27,22339.0,53.3679,53.4638,53.3505,53.3941,22339.0
2019-02-22 10:15:00,61.26,61.29,61.18,61.25,17216.0,53.3853,53.4115,53.3156,53.3766,17216.0
2019-02-22 10:20:00,61.28,61.31,61.16,61.16,10195.0,53.4028,53.4289,53.2982,53.2982,10195.0
2019-02-22 10:25:00,61.17,61.18,60.97,60.99,36257.0,53.3069,53.3156,53.1326,53.15,36257.0
2019-02-22 10:30:00,61.02,61.15,61.01,61.12,8281.0,53.1762,53.2895,53.1675,53.2633,8281.0
2019-02-22 10:35:00,61.1,61.1,61.01,61.03,6642.0,53.2459,53.2459,53.1675,53.1849,6642.0
2019-02-22 10:40:00,61.04,61.08,61.02,61.05,10801.0,53.1936,53.2285,53.1762,53.2023,10801.0
2019-02-22 10:45:00,61.1,61.11,61.03,61.08,10705.0,53.2459,53.2546,53.1849,53.2285,10705.0
2019-02-22 10:50:00,61.07,61.1,61.0,61.02,17899.0,53.2198,53.2459,53.1588,53.1762,17899.0
2019-02-22 10:55:00,61.04,61.11,61.01,61.09,13161.0,53.1936,53.2546,53.1675,53.2372,13161.0
2019-02-22 11:00:00,61.1,61.11,61.01,61.07,15876.0,53.2459,53.2546,53.1675,53.2198,15876.0
2019-02-22 11:05:00,61.1,61.16,61.06,61.1,12795.0,53.2459,53.2982,53.2111,53.2459,12795.0
2019-02-22 11:10:00,61.1,61.2,61.05,61.2,12084.0,53.2459,53.3331,53.2023,53.3331,12084.0
2019-02-22 11:15:00,61.2,61.23,61.17,61.19,12036.0,53.3331,53.3592,53.3069,53.3243,12036.0
2019-02-22 11:20:00,61.19,61.19,61.13,61.16,12733.0,53.3243,53.3243,53.2721,53.2982,12733.0
2019-02-22 11:25:00,61.15,61.19,61.15,61.15,8993.0,53.2895,53.3243,53.2895,53.2895,8993.0
2019-02-22 11:30:00,61.16,61.22,61.15,61.15,11399.0,53.2982,53.3505,53.2895,53.2895,11399.0
2019-02-22 11:35:00,61.17,61.24,61.16,61.24,11791.0,53.3069,53.3679,53.2982,53.3679,11791.0
2019-02-22 11:40:00,61.24,61.32,61.24,61.31,12350.0,53.3679,53.4376,53.3679,53.4289,12350.0
2019-02-22 11:45:00,61.31,61.34,61.23,61.23,15057.0,53.4289,53.4551,53.3592,53.3592,15057.0
2019-02-22 11:50:00,61.23,61.24,61.17,61.19,10616.0,53.3592,53.3679,53.3069,53.3243,10616.0
2019-02-22 11:55:00,61.21,61.25,61.16,61.23,6645.0,53.3418,53.3766,53.2982,53.3592,6645.0
2019-02-22 12:00:00,61.24,61.36,61.23,61.36,11348.0,53.3679,53.4725,53.3592,53.4725,11348.0
2019-02-22 12:05:00,61.36,61.36,61.32,61.34,5600.0,53.4725,53.4725,53.4376,53.4551,5600.0
2019-02-22 12:10:00,61.34,61.37,61.31,61.34,21246.0,53.4551,53.4812,53.4289,53.4551,21246.0
2019-02-22 12:15:00,61.35,61.41,61.31,61.4,51800.0,53.4638,53.5161,53.4289,53.5073,51800.0
2019-02-22 12:20:00,61.39,61.4,61.33,61.36,11916.0,53.4986,53.5073,53.4463,53.4725,11916.0
2019-02-22 12:25:00,61.36,61.38,61.34,61.34,12764.0,53.4725,53.4899,53.4551,53.4551,12764.0
2019-02-22 12:30:00,61.35,61.35,61.29,61.33,28315.0,53.4638,53.4638,53.4115,53.4463,28315.0
2019-02-22 12:35:00,61.33,61.37,61.33,61.36,8349.0,53.4463,53.4812,53.4463,53.4725,8349.0
2019-02-22 12:40:00,61.36,61.39,61.35,61.38,9599.0,53.4725,53.4986,53.4638,53.4899,9599.0
2019-02-22 12:45:00,61.38,61.43,61.36,61.43,15126.0,53.4899,53.5335,53.4725,53.5335,15126.0
2019-02-22 12:50:00,61.42,61.42,61.23,61.27,106595.0,53.5248,53.5248,53.3592,53.3941,106595.0
2019-02-22 12:55:00,61.28,61.34,61.27,61.3,23024.0,53.4028,53.4551,53.3941,53.4202,23024.0
2019-02-22 13:00:00,61.3,61.32,61.25,61.28,15631.0,53.4202,53.4376,53.3766,53.4028,15631.0
2019-02-22 13:05:00,61.3,61.33,61.3,61.31,6463.0,53.4202,53.4463,53.4202,53.4289,6463.0
2019-02-22 13:10:00,61.31,61.32,61.24,61.25,7678.0,53.4289,53.4376,53.3679,53.3766,7678.0
2019-02-22 13:15:00,61.24,61.28,61.23,61.26,8754.0,53.3679,53.4028,53.3592,53.3853,8754.0
2019-02-22 13:20:00,61.26,61.31,61.23,61.29,7907.0,53.3853,53.4289,53.3592,53.4115,7907.0
2019-02-22 13:25:00,61.3,61.38,61.3,61.38,7590.0,53.4202,53.4899,53.4202,53.4899,7590.0
2019-02-22 13:30:00,61.38,61.41,61.35,61.4,6857.0,53.4899,53.5161,53.4638,53.5073,6857.0
2019-02-22 13:35:00,61.4,61.43,61.38,61.38,7224.0,53.5073,53.5335,53.4899,53.4899,7224.0
2019-02-22 13:40:00,61.39,61.42,61.37,61.37,11620.0,53.4986,53.5248,53.4812,53.4812,11620.0
2019-02-22 13:45:00,61.38,61.44,61.37,61.43,10535.0,53.4899,53.5422,53.4812,53.5335,10535.0
2019-02-22 13:50:00,61.43,61.43,61.39,61.39,6169.0,53.5335,53.5335,53.4986,53.4986,6169.0
2019-02-22 13:55:00,61.4,61.4,61.36,61.37,12989.0,53.5073,53.5073,53.4725,53.4812,12989.0
2019-02-22 14:00:00,61.38,61.41,61.33,61.36,12428.0,53.4899,53.5161,53.4463,53.4725,12428.0
2019-02-22 14:05:00,61.36,61.42,61.33,61.4,10569.0,53.4725,53.5248,53.4463,53.5073,10569.0
2019-02-22 14:10:00,61.41,61.45,61.38,61.41,11233.0,53.5161,53.5509,53.4899,53.5161,11233.0
2019-02-22 14:15:00,61.42,61.45,61.36,61.37,8939.0,53.5248,53.5509,53.4725,53.4812,8939.0
2019-02-22 14:20:00,61.38,61.42,61.34,61.4,8958.0,53.4899,53.5248,53.4551,53.5073,8958.0
2019-02-22 14:25:00,61.4,61.41,61.32,61.33,12815.0,53.5073,53.5161,53.4376,53.4463,12815.0
2019-02-22 14:30:00,61.33,61.36,61.24,61.24,14838.0,53.4463,53.4725,53.3679,53.3679,14838.0
2019-02-22 14:35:00,61.24,61.24,61.1,61.15,32539.0,53.3679,53.3679,53.2459,53.2895,32539.0
2019-02-22 14:40:00,61.14,61.21,61.11,61.17,15147.0,53.2808,53.3418,53.2546,53.3069,15147.0
2019-02-22 14:45:00,61.15,61.2,61.15,61.15,10386.0,53.2895,53.3331,53.2895,53.2895,10386.0
2019-02-22 14:50:00,61.14,61.2,61.14,61.16,10409.0,53.2808,53.3331,53.2808,53.2982,10409.0
2019-02-22 14:55:00,61.17,61.19,61.16,61.17,7599.0,53.3069,53.3243,53.2982,53.3069,7599.0
2019-02-22 15:00:00,61.16,61.22,61.14,61.19,13086.0,53.2982,53.3505,53.2808,53.3243,13086.0
2019-02-22 15:05:00,61.19,61.2,61.16,61.18,9396.0,53.3243,53.3331,53.2982,53.3156,9396.0
2019-02-22 15:10:00,61.18,61.19,61.14,61.16,11804.0,53.3156,53.3243,53.2808,53.2982,11804.0
2019-02-22 15:15:00,61.16,61.2,61.13,61.2,11064.0,53.2982,53.3331,53.2721,53.3331,11064.0
2019-02-22 15:20:00,61.21,61.25,61.21,61.22,10703.0,53.3418,53.3766,53.3418,53.3505,10703.0
2019-02-22 15:25:00,61.22,61.23,61.2,61.23,16771.0,53.3505,53.3592,53.3331,53.3592,16771.0
2019-02-22 15:30:00,61.22,61.23,61.17,61.17,22424.0,53.3505,53.3592,53.3069,53.3069,22424.0
2019-02-22 15:35:00,61.17,61.18,61.1,61.11,26185.0,53.3069,53.3156,53.2459,53.2546,26185.0
2019-02-22 15:40:00,61.1,61.2,61.1,61.18,27146.0,53.2459,53.3331,53.2459,53.3156,27146.0
2019-02-22 15:45:00,61.19,61.25,61.18,61.21,43343.0,53.3243,53.3766,53.3156,53.3418,43343.0
2019-02-22 15:50:00,61.22,61.24,61.14,61.18,33835.0,53.3505,53.3679,53.2808,53.3156,33835.0
2019-02-22 15:55:00,61.18,61.25,61.16,61.19,93389.0,53.3156,53.3766,53.2982,53.3243,93389.0
2019-02-25 09:30:00,61.36,61.51,61.34,61.37,48676.0,53.4725,53.6032,53.4551,53.4812,48676.0
2019-02-25 09:35:00,61.42,61.47,61.36,61.41,16787.0,53.5248,53.5683,53.4725,53.5161,16787.0
2019-02-25 09:40:00,61.41,61.44,61.16,61.17,18172.0,53.5161,53.5422,53.2982,53.3069,18172.0
2019-02-25 09:45:00,61.2,61.22,60.98,61.01,34114.0,53.3331,53.3505,53.1413,53.1675,34114.0
2019-02-25 09:50:00,61.01,61.25,61.0,61.21,20820.0,53.1675,53.3766,53.1588,53.3418,20820.0
2019-02-25 09:55:00,61.22,61.34,61.19,61.32,18042.0,53.3505,53.4551,53.3243,53.4376,18042.0
2019-02-25 10:00:00,61.33,61.38,61.22,61.37,24837.0,53.4463,53.4899,53.3505,53.4812,24837.0
2019-02-25 10:05:00,61.37,61.44,61.34,61.4,19371.0,53.4812,53.5422,53.4551,53.5073,19371.0
2019-02-25 10:10:00,61.4,61.4,61.25,61.28,29187.0,53.5073,53.5073,53.3766,53.4028,29187.0
2019-02-25 10:15:00,61.3,61.36,61.26,61.35,10858.0,53.4202,53.4725,53.3853,53.4638,10858.0
2019-02-25 10:20:00,61.34,61.34,61.22,61.22,19575.0,53.4551,53.4551,53.3505,53.3505,19575.0
2019-02-25 10:25:00,61.22,61.22,61.15,61.2,11654.0,53.3505,53.3505,53.2895,53.3331,11654.0
2019-02-25 10:30:00,61.19,61.25,61.15,61.22,9895.0,53.3243,53.3766,53.2895,53.3505,9895.0
2019-02-25 10:35:00,61.22,61.22,61.14,61.17,10362.0,53.3505,53.3505,53.2808,53.3069,10362.0
2019-02-25 10:40:00,61.18,61.21,61.14,61.19,10935.0,53.3156,53.3418,53.2808,53.3243,10935.0
2019-02-25 10:45:00,61.23,61.33,61.21,61.33,10664.0,53.3592,53.4463,53.3418,53.4463,10664.0
2019-02-25 10:50:00,61.32,61.4,61.25,61.38,24095.0,53.4376,53.5073,53.3766,53.4899,24095.0
2019-02-25 10:55:00,61.37,61.44,61.36,61.43,12470.0,53.4812,53.5422,53.4725,53.5335,12470.0
2019-02-25 11:00:00,61.45,61.45,61.41,61.45,10792.0,53.5509,53.5509,53.5161,53.5509,10792.0
2019-02-25 11:05:00,61.44,61.47,61.42,61.42,12711.0,53.5422,53.5683,53.5248,53.5248,12711.0
2019-02-25 11:10:00,61.42,61.46,61.36,61.36,7996.0,53.5248,53.5596,53.4725,53.4725,7996.0
2019-02-25 11:15:00,61.36,61.43,61.34,61.35,10407.0,53.4725,53.5335,53.4551,53.4638,10407.0
2019-02-25 11:20:00,61.35,61.36,61.3,61.3,11283.0,53.4638,53.4725,53.4202,53.4202,11283.0
2019-02-25 11:25:00,61.29,61.3,61.24,61.26,11414.0,53.4115,53.4202,53.3679,53.3853,11414.0
2019-02-25 11:30:00,61.26,61.3,61.23,61.27,11921.0,53.3853,53.4202,53.3592,53.3941,11921.0
2019-02-25 11:35:00,61.26,61.28,61.22,61.24,9895.0,53.3853,53.4028,53.3505,53.3679,9895.0
2019-02-25 11:40:00,61.23,61.34,61.22,61.33,12031.0,53.3592,53.4551,53.3505,53.4463,12031.0
2019-02-25 11:45:00,61.37,61.37,61.31,61.37,11077.0,53.4812,53.4812,53.4289,53.4812,11077.0
2019-02-25 11:50:00,61.36,61.4,61.35,61.38,7759.0,53.4725,53.5073,53.4638,53.4899,7759.0
2019-02-25 11:55:00,61.37,61.39,61.34,61.35,7627.0,53.4812,53.4986,53.4551,53.4638,7627.0
2019-02-25 12:00:00,61.36,61.38,61.35,61.37,7084.0,53.4725,53.4899,53.4638,53.4812,7084.0
2019-02-25 12:05:00,61.37,61.39,61.34,61.38,7010.0,53.4812,53.4986,53.4551,53.4899,7010.0
2019-02-25 12:10:00,61.37,61.4,61.37,61.4,10034.0,53.4812,53.5073,53.4812,53.5073,10034.0
2019-02-25 12:15:00,61.41,61.47,61.4,61.43,9523.0,53.5161,53.5683,53.5073,53.5335,9523.0
2019-02-25 12:20:00,61.43,61.45,61.4,61.44,6807.0,53.5335,53.5509,53.5073,53.5422,6807.0
2019-02-25 12:25:00,61.44,61.48,61.43,61.46,9217.0,53.5422,53.5771,53.5335,53.5596,9217.0
2019-02-25 12:30:00,61.47,61.57,61.44,61.57,42144.0,53.5683,53.6555,53.5422,53.6555,42144.0
2019-02-25 12:35:00,61.57,61.59,61.45,61.5,7506.0,53.6555,53.6729,53.5509,53.5945,7506.0
2019-02-25 12:40:00,61.51,61.54,61.49,61.52,5666.0,53.6032,53.6293,53.5858,53.6119,5666.0
2019-02-25 12:45:00,61.51,61.56,61.49,61.56,7275.0,53.6032,53.6468,53.5858,53.6468,7275.0
2019-02-25 12:50:00,61.56,61.57,61.53,61.55,5701.0,53.6468,53.6555,53.6206,53.6381,5701.0
2019-02-25 12:55:00,61.55,61.56,61.5,61.51,9129.0,53.6381,53.6468,53.5945,53.6032,9129.0
2019-02-25 13:00:00,61.52,61.59,61.48,61.5,23029.0,53.6119,53.6729,53.5771,53.5945,23029.0
2019-02-25 13:05:00,61.5,61.53,61.48,61.53,5111.0,53.5945,53.6206,53.5771,53.6206,5111.0
2019-02-25 13:10:00,61.54,61.54,61.48,61.48,6468.0,53.6293,53.6293,53.5771,53.5771,6468.0
2019-02-25 13:15:00,61.48,61.52,61.48,61.5,4769.0,53.5771,53.6119,53.5771,53.5945,4769.0
2019-02-25 13:20:00,61.5,61.5,61.48,61.49,3044.0,53.5945,53.5945,53.5771,53.5858,3044.0
2019-02-25 13:25:00,61.49,61.5,61.47,61.48,4927.0,53.5858,53.5945,53.5683,53.5771,4927.0
2019-02-25 13:30:00,61.48,61.49,61.45,61.46,7433.0,53.5771,53.5858,53.5509,53.5596,7433.0
2019-02-25 13:35:00,61.46,61.47,61.45,61.46,3571.0,53.5596,53.5683,53.5509,53.5596,3571.0
2019-02-25 13:40:00,61.46,61.51,61.45,61.5,7745.0,53.5596,53.6032,53.5509,53.5945,7745.0
2019-02-25 13:45:00,61.49,61.5,61.44,61.44,8168.0,53.5858,53.5945,53.5422,53.5422,8168.0
2019-02-25 13:50:00,61.44,61.48,61.42,61.46,9928.0,53.5422,53.5771,53.5248,53.5596,9928.0
2019-02-25 13:55:00,61.47,61.49,61.45,61.48,5675.0,53.5683,53.5858,53.5509,53.5771,5675.0
2019-02-25 14:00:00,61.47,61.5,61.46,61.47,12528.0,53.5683,53.5945,53.5596,53.5683,12528.0
2019-02-25 14:05:00,61.48,61.55,61.48,61.55,9046.0,53.5771,53.6381,53.5771,53.6381,9046.0
2019-02-25 14:10:00,61.55,61.57,61.52,61.55,6878.0,53.6381,53.6555,53.6119,53.6381,6878.0
2019-02-25 14:15:00,61.54,61.55,61.51,61.55,16143.0,53.6293,53.6381,53.6032,53.6381,16143.0
2019-02-25 14:20:00,61.56,61.56,61.5,61.5,7466.0,53.6468,53.6468,53.5945,53.5945,7466.0
2019-02-25 14:25:00,61.51,61.51,61.44,61.45,16175.0,53.6032,53.6032,53.5422,53.5509,16175.0
2019-02-25 14:30:00,61.45,61.49,61.45,61.49,6029.0,53.5509,53.5858,53.5509,53.5858,6029.0
2019-02-25 14:35:00,61.5,61.51,61.47,61.5,7787.0,53.5945,53.6032,53.5683,53.5945,7787.0
2019-02-25 14:40:00,61.5,61.52,61.49,61.51,7874.0,53.5945,53.6119,53.5858,53.6032,7874.0
2019-02-25 14:45:00,61.52,61.52,61.5,61.5,7153.0,53.6119,53.6119,53.5945,53.5945,7153.0
2019-02-25 14:50:00,61.5,61.53,61.49,61.51,7019.0,53.5945,53.6206,53.5858,53.6032,7019.0
2019-02-25 14:55:00,61.5,61.52,61.49,61.5,8102.0,53.5945,53.6119,53.5858,53.5945,8102.0
2019-02-25 15:00:00,61.51,61.51,61.47,61.47,8935.0,53.6032,53.6032,53.5683,53.5683,8935.0
2019-02-25 15:05:00,61.47,61.5,61.45,61.46,12540.0,53.5683,53.5945,53.5509,53.5596,12540.0
2019-02-25 15:10:00,61.45,61.47,61.41,61.45,16141.0,53.5509,53.5683,53.5161,53.5509,16141.0
2019-02-25 15:15:00,61.45,61.47,61.42,61.44,14237.0,53.5509,53.5683,53.5248,53.5422,14237.0
2019-02-25 15:20:00,61.45,61.52,61.44,61.49,16996.0,53.5509,53.6119,53.5422,53.5858,16996.0
2019-02-25 15:25:00,61.48,61.49,61.44,61.45,11304.0,53.5771,53.5858,53.5422,53.5509,11304.0
2019-02-25 15:30:00,61.45,61.48,61.42,61.48,22136.0,53.5509,53.5771,53.5248,53.5771,22136.0
2019-02-25 15:35:00,61.48,61.51,61.46,61.5,23116.0,53.5771,53.6032,53.5596,53.5945,23116.0
2019-02-25 15:40:00,61.5,61.52,61.47,61.49,30753.0,53.5945,53.6119,53.5683,53.5858,30753.0
2019-02-25 15:45:00,61.5,61.51,61.43,61.47,37713.0,53.5945,53.6032,53.5335,53.5683,37713.0
2019-02-25 15:50:00,61.48,61.48,61.4,61.45,46148.0,53.5771,53.5771,53.5073,53.5509,46148.0
2019-02-25 15:55:00,61.47,61.51,61.41,61.46,135719.0,53.5683,53.6032,53.5161,53.5596,135719.0
2019-02-26 09:30:00,61.16,61.21,60.92,61.17,38296.0,53.2982,53.3418,53.089,53.3069,38296.0
2019-02-26 09:35:00,61.18,61.29,61.13,61.2,5700.0,53.3156,53.4115,53.2721,53.3331,5700.0
2019-02-26 09:40:00,61.15,61.29,61.1,61.25,7549.0,53.2895,53.4115,53.2459,53.3766,7549.0
2019-02-26 09:45:00,61.21,61.27,61.16,61.18,5905.0,53.3418,53.3941,53.2982,53.3156,5905.0
2019-02-26 09:50:00,61.18,61.33,61.18,61.33,14506.0,53.3156,53.4463,53.3156,53.4463,14506.0
2019-02-26 09:55:00,61.33,61.38,61.22,61.23,7760.0,53.4463,53.4899,53.3505,53.3592,7760.0
2019-02-26 10:00:00,61.2,61.43,61.19,61.43,9519.0,53.3331,53.5335,53.3243,53.5335,9519.0
2019-02-26 10:05:00,61.47,61.47,61.23,61.26,11788.0,53.5683,53.5683,53.3592,53.3853,11788.0
2019-02-26 10:10:00,61.25,61.35,61.23,61.28,11404.0,53.3766,53.4638,53.3592,53.4028,11404.0
2019-02-26 10:15:00,61.29,61.35,61.24,61.26,5247.0,53.4115,53.4638,53.3679,53.3853,5247.0
2019-02-26 10:20:00,61.25,61.32,61.22,61.3,5515.0,53.3766,53.4376,53.3505,53.4202,5515.0
2019-02-26 10:25:00,61.32,61.4,61.29,61.39,6872.0,53.4376,53.5073,53.4115,53.4986,6872.0
2019-02-26 10:30:00,61.39,61.48,61.38,61.46,12803.0,53.4986,53.5771,53.4899,53.5596,12803.0
2019-02-26 10:35:00,61.44,61.5,61.43,61.48,8437.0,53.5422,53.5945,53.5335,53.5771,8437.0
2019-02-26 10:40:00,61.49,61.51,61.46,61.46,7245.0,53.5858,53.6032,53.5596,53.5596,7245.0
2019-02-26 10:45:00,61.44,61.49,61.43,61.44,5063.0,53.5422,53.5858,53.5335,53.5422,5063.0
2019-02-26 10:50:00,61.44,61.45,61.38,61.41,8865.0,53.5422,53.5509,53.4899,53.5161,8865.0
2019-02-26 10:55:00,61.42,61.42,61.34,61.41,6121.0,53.5248,53.5248,53.4551,53.5161,6121.0
2019-02-26 11:00:00,61.4,61.45,61.37,61.44,7024.0,53.5073,53.5509,53.4812,53.5422,7024.0
2019-02-26 11:05:00,61.44,61.51,61.42,61.51,11666.0,53.5422,53.6032,53.5248,53.6032,11666.0
2019-02-26 11:10:00,61.5,61.6,61.5,61.59,10042.0,53.5945,53.6816,53.5945,53.6729,10042.0
2019-02-26 11:15:00,61.62,61.71,61.61,61.64,18089.0,53.6991,53.7775,53.6904,53.7165,18089.0
2019-02-26 11:20:00,61.64,61.64,61.55,61.56,10983.0,53.7165,53.7165,53.6381,53.6468,10983.0
2019-02-26 11:25:00,61.55,61.59,61.53,61.54,6745.0,53.6381,53.6729,53.6206,53.6293,6745.0
2019-02-26 11:30:00,61.53,61.57,61.44,61.45,9286.0,53.6206,53.6555,53.5422,53.5509,9286.0
2019-02-26 11:35:00,61.44,61.5,61.43,61.47,5005.0,53.5422,53.5945,53.5335,53.5683,5005.0
2019-02-26 11:40:00,61.49,61.5,61.45,61.47,5181.0,53.5858,53.5945,53.5509,53.5683,5181.0
2019-02-26 11:45:00,61.48,61.55,61.48,61.54,5748.0,53.5771,53.6381,53.5771,53.6293,5748.0
2019-02-26 11:50:00,61.55,61.56,61.48,61.53,8878.0,53.6381,53.6468,53.5771,53.6206,8878.0
2019-02-26 11:55:00,61.53,61.54,61.45,61.45,4625.0,53.6206,53.6293,53.5509,53.5509,4625.0
2019-02-26 12:00:00,61.45,61.45,61.41,61.43,6066.0,53.5509,53.5509,53.5161,53.5335,6066.0
2019-02-26 12:05:00,61.41,61.41,61.37,61.39,10893.0,53.5161,53.5161,53.4812,53.4986,10893.0
2019-02-26 12:10:00,61.38,61.4,61.34,61.39,5874.0,53.4899,53.5073,53.4551,53.4986,5874.0
2019-02-26 12:15:00,61.39,61.43,61.38,61.38,13155.0,53.4986,53.5335,53.4899,53.4899,13155.0
2019-02-26 12:20:00,61.36,61.36,61.3,61.32,12320.0,53.4725,53.4725,53.4202,53.4376,12320.0
2019-02-26 12:25:00,61.3,61.32,61.28,61.29,3168.0,53.4202,53.4376,53.4028,53.4115,3168.0
2019-02-26 12:30:00,61.29,61.3,61.2,61.25,7319.0,53.4115,53.4202,53.3331,53.3766,7319.0
2019-02-26 12:35:00,61.26,61.26,61.2,61.21,9759.0,53.3853,53.3853,53.3331,53.3418,9759.0
2019-02-26 12:40:00,61.21,61.24,61.2,61.23,3291.0,53.3418,53.3679,53.3331,53.3592,3291.0
2019-02-26 12:45:00,61.23,61.24,61.16,61.17,8839.0,53.3592,53.3679,53.2982,53.3069,8839.0
2019-02-26 12:50:00,61.18,61.22,61.18,61.19,5138.0,53.3156,53.3505,53.3156,53.3243,5138.0
2019-02-26 12:55:00,61.17,61.22,61.16,61.19,5222.0,53.3069,53.3505,53.2982,53.3243,5222.0
2019-02-26 13:00:00,61.2,61.28,61.19,61.25,3690.0,53.3331,53.4028,53.3243,53.3766,3690.0
2019-02-26 13:05:00,61.24,61.26,61.23,61.24,5050.0,53.3679,53.3853,53.3592,53.3679,5050.0
2019-02-26 13:10:00,61.25,61.28,61.24,61.28,5722.0,53.3766,53.4028,53.3679,53.4028,5722.0
2019-02-26 13:15:00,61.28,61.33,61.27,61.33,3618.0,53.4028,53.4463,53.3941,53.4463,3618.0
2019-02-26 13:20:00,61.33,61.33,61.31,61.32,4918.0,53.4463,53.4463,53.4289,53.4376,4918.0
2019-02-26 13:25:00,61.32,61.32,61.24,61.24,6525.0,53.4376,53.4376,53.3679,53.3679,6525.0
2019-02-26 13:30:00,61.24,61.24,61.17,61.18,6486.0,53.3679,53.3679,53.3069,53.3156,6486.0
2019-02-26 13:35:00,61.18,61.21,61.15,61.2,8206.0,53.3156,53.3418,53.2895,53.3331,8206.0
2019-02-26 13:40:00,61.21,61.21,61.15,61.15,5178.0,53.3418,53.3418,53.2895,53.2895,5178.0
2019-02-26 13:45:00,61.14,61.2,61.13,61.17,6338.0,53.2808,53.3331,53.2721,53.3069,6338.0
2019-02-26 13:50:00,61.15,61.18,61.13,61.16,13860.0,53.2895,53.3156,53.2721,53.2982,13860.0
2019-02-26 13:55:00,61.16,61.18,61.15,61.16,2814.0,53.2982,53.3156,53.2895,53.2982,2814.0
2019-02-26 14:00:00,61.16,61.24,61.16,61.21,9775.0,53.2982,53.3679,53.2982,53.3418,9775.0
2019-02-26 14:05:00,61.2,61.22,61.16,61.18,12307.0,53.3331,53.3505,53.2982,53.3156,12307.0
2019-02-26 14:10:00,61.17,61.2,61.1,61.12,17828.0,53.3069,53.3331,53.2459,53.2633,17828.0
2019-02-26 14:15:00,61.11,61.16,61.1,61.16,6646.0,53.2546,53.2982,53.2459,53.2982,6646.0
2019-02-26 14:20:00,61.16,61.19,61.11,61.19,6017.0,53.2982,53.3243,53.2546,53.3243,6017.0
2019-02-26 14:25:00,61.2,61.21,61.17,61.17,5524.0,53.3331,53.3418,53.3069,53.3069,5524.0
2019-02-26 14:30:00,61.16,61.2,61.15,61.2,6641.0,53.2982,53.3331,53.2895,53.3331,6641.0
2019-02-26 14:35:00,61.22,61.28,61.2,61.28,9436.0,53.3505,53.4028,53.3331,53.4028,9436.0
2019-02-26 14:40:00,61.29,61.35,61.28,61.31,9106.0,53.4115,53.4638,53.4028,53.4289,9106.0
2019-02-26 14:45:00,61.31,61.33,61.26,61.27,5581.0,53.4289,53.4463,53.3853,53.3941,5581.0
2019-02-26 14:50:00,61.27,61.29,61.24,61.29,10917.0,53.3941,53.4115,53.3679,53.4115,10917.0
2019-02-26 14:55:00,61.3,61.31,61.24,61.28,5837.0,53.4202,53.4289,53.3679,53.4028,5837.0
2019-02-26 15:00:00,61.3,61.38,61.29,61.35,7916.0,53.4202,53.4899,53.4115,53.4638,7916.0
2019-02-26 15:05:00,61.35,61.35,61.29,61.29,6638.0,53.4638,53.4638,53.4115,53.4115,6638.0
2019-02-26 15:10:00,61.29,61.29,61.22,61.26,8968.0,53.4115,53.4115,53.3505,53.3853,8968.0
2019-02-26 15:15:00,61.26,61.35,61.26,61.31,17389.0,53.3853,53.4638,53.3853,53.4289,17389.0
2019-02-26 15:20:00,61.3,61.34,61.23,61.24,15970.0,53.4202,53.4551,53.3592,53.3679,15970.0
2019-02-26 15:25:00,61.24,61.24,61.2,61.21,10545.0,53.3679,53.3679,53.3331,53.3418,10545.0
2019-02-26 15:30:00,61.21,61.24,61.18,61.19,22951.0,53.3418,53.3679,53.3156,53.3243,22951.0
2019-02-26 15:35:00,61.2,61.2,61.15,61.16,15874.0,53.3331,53.3331,53.2895,53.2982,15874.0
2019-02-26 15:40:00,61.16,61.22,61.15,61.15,13019.0,53.2982,53.3505,53.2895,53.2895,13019.0
2019-02-26 15:45:00,61.15,61.15,61.07,61.09,27312.0,53.2895,53.2895,53.2198,53.2372,27312.0
2019-02-26 15:50:00,61.09,61.12,61.06,61.09,34282.0,53.2372,53.2633,53.2111,53.2372,34282.0
2019-02-26 15:55:00,61.09,61.11,61.05,61.06,62488.0,53.2372,53.2546,53.2023,53.2111,62488.0
2019-02-27 09:30:00,60.9,61.27,60.9,61.06,50652.0,53.0716,53.3941,53.0716,53.2111,50652.0
2019-02-27 09:35:00,61.08,61.29,60.9,61.24,13313.0,53.2285,53.4115,53.0716,53.3679,13313.0
2019-02-27 09:40:00,61.29,61.43,61.25,61.27,15558.0,53.4115,53.5335,53.3766,53.3941,15558.0
2019-02-27 09:45:00,61.31,61.35,61.19,61.21,6715.0,53.4289,53.4638,53.3243,53.3418,6715.0
2019-02-27 09:50:00,61.22,61.28,61.09,61.12,61042.0,53.3505,53.4028,53.2372,53.2633,61042.0
2019-02-27 09:55:00,61.09,61.1,61.02,61.08,6758.0,53.2372,53.2459,53.1762,53.2285,6758.0
2019-02-27 10:00:00,61.09,61.16,60.98,61.01,17757.0,53.2372,53.2982,53.1413,53.1675,17757.0
2019-02-27 10:05:00,61.0,61.18,60.99,61.18,15381.0,53.1588,53.3156,53.15,53.3156,15381.0
2019-02-27 10:10:00,61.18,61.18,60.8,60.92,42387.0,53.3156,53.3156,52.9845,53.089,42387.0
2019-02-27 10:15:00,60.89,60.93,60.87,60.92,29188.0,53.0629,53.0978,53.0455,53.089,29188.0
2019-02-27 10:20:00,60.9,60.9,60.79,60.8,14552.0,53.0716,53.0716,52.9758,52.9845,14552.0
2019-02-27 10:25:00,60.79,60.85,60.73,60.8,28524.0,52.9758,53.028,52.9235,52.9845,28524.0
2019-02-27 10:30:00,60.81,60.88,60.8,60.8,18545.0,52.9932,53.0542,52.9845,52.9845,18545.0
2019-02-27 10:35:00,60.79,60.88,60.72,60.88,59422.0,52.9758,53.0542,52.9148,53.0542,59422.0
2019-02-27 10:40:00,60.88,61.0,60.87,60.98,28283.0,53.0542,53.1588,53.0455,53.1413,28283.0
2019-02-27 10:45:00,60.97,61.08,60.97,61.08,17141.0,53.1326,53.2285,53.1326,53.2285,17141.0
2019-02-27 10:50:00,61.07,61.11,61.0,61.02,13064.0,53.2198,53.2546,53.1588,53.1762,13064.0
2019-02-27 10:55:00,61.03,61.06,60.95,60.98,42314.0,53.1849,53.2111,53.1152,53.1413,42314.0
2019-02-27 11:00:00,60.99,61.09,60.95,61.05,57903.0,53.15,53.2372,53.1152,53.2023,57903.0
2019-02-27 11:05:00,61.06,61.08,60.94,60.99,21045.0,53.2111,53.2285,53.1065,53.15,21045.0
2019-02-27 11:10:00,61.0,61.03,60.82,60.86,15829.0,53.1588,53.1849,53.0019,53.0368,15829.0
2019-02-27 11:15:00,60.86,60.88,60.72,60.72,36633.0,53.0368,53.0542,52.9148,52.9148,36633.0
2019-02-27 11:20:00,60.74,60.86,60.74,60.83,18663.0,52.9322,53.0368,52.9322,53.0106,18663.0
2019-02-27 11:25:00,60.84,60.88,60.68,60.68,75853.0,53.0193,53.0542,52.8799,52.8799,75853.0
2019-02-27 11:30:00,60.68,60.72,60.57,60.62,30789.0,52.8799,52.9148,52.784,52.8276,30789.0
2019-02-27 11:35:00,60.62,60.7,60.62,60.68,19053.0,52.8276,52.8973,52.8276,52.8799,19053.0
2019-02-27 11:40:00,60.7,60.72,60.62,60.62,12729.0,52.8973,52.9148,52.8276,52.8276,12729.0
2019-02-27 11:45:00,60.62,60.67,60.62,60.66,17135.0,52.8276,52.8712,52.8276,52.8625,17135.0
2019-02-27 11:50:00,60.65,60.69,60.63,60.67,17212.0,52.8538,52.8886,52.8363,52.8712,17212.0
2019-02-27 11:55:00,60.68,60.69,60.58,60.59,20522.0,52.8799,52.8886,52.7928,52.8015,20522.0
2019-02-27 12:00:00,60.59,60.6,60.51,60.52,35079.0,52.8015,52.8102,52.7318,52.7405,35079.0
2019-02-27 12:05:00,60.52,60.6,60.47,60.59,22487.0,52.7405,52.8102,52.6969,52.8015,22487.0
2019-02-27 12:10:00,60.59,60.59,60.54,60.55,9712.0,52.8015,52.8015,52.7579,52.7666,9712.0
2019-02-27 12:15:00,60.56,60.6,60.55,60.57,14480.0,52.7753,52.8102,52.7666,52.784,14480.0
2019-02-27 12:20:00,60.57,60.58,60.5,60.5,21792.0,52.784,52.7928,52.723,52.723,21792.0
2019-02-27 12:25:00,60.51,60.62,60.51,60.61,10782.0,52.7318,52.8276,52.7318,52.8189,10782.0
2019-02-27 12:30:00,60.62,60.67,60.61,60.62,8734.0,52.8276,52.8712,52.8189,52.8276,8734.0
2019-02-27 12:35:00,60.62,60.68,60.61,60.67,32045.0,52.8276,52.8799,52.8189,52.8712,32045.0
2019-02-27 12:40:00,60.68,60.74,60.67,60.67,12123.0,52.8799,52.9322,52.8712,52.8712,12123.0
2019-02-27 12:45:00,60.67,60.68,60.64,60.67,14379.0,52.8712,52.8799,52.845,52.8712,14379.0
2019-02-27 12:50:00,60.67,60.68,60.63,60.63,19744.0,52.8712,52.8799,52.8363,52.8363,19744.0
2019-02-27 12:55:00,60.62,60.64,60.61,60.63,16179.0,52.8276,52.845,52.8189,52.8363,16179.0
2019-02-27 13:00:00,60.63,60.68,60.6,60.62,15383.0,52.8363,52.8799,52.8102,52.8276,15383.0
2019-02-27 13:05:00,60.63,60.68,60.62,60.68,12070.0,52.8363,52.8799,52.8276,52.8799,12070.0
2019-02-27 13:10:00,60.68,60.74,60.68,60.74,13575.0,52.8799,52.9322,52.8799,52.9322,13575.0
2019-02-27 13:15:00,60.75,60.81,60.74,60.81,8919.0,52.9409,52.9932,52.9322,52.9932,8919.0
2019-02-27 13:20:00,60.8,60.82,60.78,60.8,11494.0,52.9845,53.0019,52.967,52.9845,11494.0
2019-02-27 13:25:00,60.8,60.81,60.78,60.79,15146.0,52.9845,52.9932,52.967,52.9758,15146.0
2019-02-27 13:30:00,60.79,60.8,60.75,60.8,17265.0,52.9758,52.9845,52.9409,52.9845,17265.0
2019-02-27 13:35:00,60.8,60.83,60.79,60.79,6979.0,52.9845,53.0106,52.9758,52.9758,6979.0
2019-02-27 13:40:00,60.79,60.81,60.78,60.79,12480.0,52.9758,52.9932,52.967,52.9758,12480.0
2019-02-27 13:45:00,60.78,60.8,60.77,60.79,5088.0,52.967,52.9845,52.9583,52.9758,5088.0
2019-02-27 13:50:00,60.79,60.8,60.76,60.76,11489.0,52.9758,52.9845,52.9496,52.9496,11489.0
2019-02-27 13:55:00,60.77,60.78,60.73,60.73,11781.0,52.9583,52.967,52.9235,52.9235,11781.0
2019-02-27 14:00:00,60.73,60.82,60.73,60.8,25988.0,52.9235,53.0019,52.9235,52.9845,25988.0
2019-02-27 14:05:00,60.79,60.82,60.75,60.77,14894.0,52.9758,53.0019,52.9409,52.9583,14894.0
2019-02-27 14:10:00,60.75,60.87,60.75,60.86,16329.0,52.9409,53.0455,52.9409,53.0368,16329.0
2019-02-27 14:15:00,60.87,60.91,60.86,60.88,14469.0,53.0455,53.0803,53.0368,53.0542,14469.0
2019-02-27 14:20:00,60.88,60.88,60.79,60.8,11510.0,53.0542,53.0542,52.9758,52.9845,11510.0
2019-02-27 14:25:00,60.81,60.82,60.77,60.82,15909.0,52.9932,53.0019,52.9583,53.0019,15909.0
2019-02-27 14:30:00,60.82,60.85,60.8,60.85,26515.0,53.0019,53.028,52.9845,53.028,26515.0
2019-02-27 14:35:00,60.85,60.92,60.85,60.9,22880.0,53.028,53.089,53.028,53.0716,22880.0
2019-02-27 14:40:00,60.9,60.91,60.82,60.89,29456.0,53.0716,53.0803,53.0019,53.0629,29456.0
2019-02-27 14:45:00,60.89,60.9,60.8,60.8,11263.0,53.0629,53.0716,52.9845,52.9845,11263.0
2019-02-27 14:50:00,60.8,60.81,60.75,60.75,16318.0,52.9845,52.9932,52.9409,52.9409,16318.0
2019-02-27 14:55:00,60.75,60.79,60.74,60.78,12818.0,52.9409,52.9758,52.9322,52.967,12818.0
2019-02-27 15:00:00,60.78,60.78,60.73,60.73,12397.0,52.967,52.967,52.9235,52.9235,12397.0
2019-02-27 15:05:00,60.73,60.89,60.73,60.89,17010.0,52.9235,53.0629,52.9235,53.0629,17010.0
2019-02-27 15:10:00,60.88,60.89,60.85,60.87,14689.0,53.0542,53.0629,53.028,53.0455,14689.0
2019-02-27 15:15:00,60.87,60.87,60.79,60.79,28279.0,53.0455,53.0455,52.9758,52.9758,28279.0
2019-02-27 15:20:00,60.78,60.82,60.78,60.82,23054.0,52.967,53.0019,52.967,53.0019,23054.0
2019-02-27 15:25:00,60.83,60.85,60.78,60.78,11509.0,53.0106,53.028,52.967,52.967,11509.0
2019-02-27 15:30:00,60.78,60.84,60.77,60.8,27382.0,52.967,53.0193,52.9583,52.9845,27382.0
2019-02-27 15:35:00,60.79,60.84,60.79,60.83,22593.0,52.9758,53.0193,52.9758,53.0106,22593.0
2019-02-27 15:40:00,60.82,60.83,60.8,60.81,28361.0,53.0019,53.0106,52.9845,52.9932,28361.0
2019-02-27 15:45:00,60.81,60.82,60.73,60.75,39546.0,52.9932,53.0019,52.9235,52.9409,39546.0
2019-02-27 15:50:00,60.74,60.76,60.7,60.76,62752.0,52.9322,52.9496,52.8973,52.9496,62752.0
2019-02-27 15:55:00,60.77,60.9,60.76,60.9,118948.0,52.9583,53.0716,52.9496,53.0716,118948.0
2019-02-28 09:30:00,60.98,60.98,60.55,60.63,41016.0,53.1413,53.1413,52.7666,52.8363,41016.0
2019-02-28 09:35:00,60.61,60.68,60.52,60.52,8004.0,52.8189,52.8799,52.7405,52.7405,8004.0
2019-02-28 09:40:00,60.53,60.59,60.37,60.39,12398.0,52.7492,52.8015,52.6097,52.6272,12398.0
2019-02-28 09:45:00,60.43,60.48,60.33,60.44,10392.0,52.662,52.7056,52.5749,52.6707,10392.0
2019-02-28 09:50:00,60.37,60.5,60.37,60.42,36073.0,52.6097,52.723,52.6097,52.6533,36073.0
2019-02-28 09:55:00,60.45,60.49,60.36,60.39,30517.0,52.6795,52.7143,52.601,52.6272,30517.0
2019-02-28 10:00:00,60.43,60.59,60.43,60.56,19812.0,52.662,52.8015,52.662,52.7753,19812.0
2019-02-28 10:05:00,60.57,60.57,60.33,60.36,26020.0,52.784,52.784,52.5749,52.601,26020.0
2019-02-28 10:10:00,60.36,60.54,60.36,60.53,37116.0,52.601,52.7579,52.601,52.7492,37116.0
2019-02-28 10:15:00,60.52,60.55,60.49,60.51,6655.0,52.7405,52.7666,52.7143,52.7318,6655.0
2019-02-28 10:20:00,60.5,60.52,60.4,60.41,11906.0,52.723,52.7405,52.6359,52.6446,11906.0
2019-02-28 10:25:00,60.4,60.5,60.36,60.43,23397.0,52.6359,52.723,52.601,52.662,23397.0
2019-02-28 10:30:00,60.44,60.55,60.41,60.55,17043.0,52.6707,52.7666,52.6446,52.7666,17043.0
2019-02-28 10:35:00,60.55,60.56,60.41,60.41,24799.0,52.7666,52.7753,52.6446,52.6446,24799.0
2019-02-28 10:40:00,60.43,60.51,60.39,60.5,20921.0,52.662,52.7318,52.6272,52.723,20921.0
2019-02-28 10:45:00,60.53,60.53,60.46,60.49,11843.0,52.7492,52.7492,52.6882,52.7143,11843.0
2019-02-28 10:50:00,60.47,60.52,60.41,60.52,50983.0,52.6969,52.7405,52.6446,52.7405,50983.0
2019-02-28 10:55:00,60.52,60.64,60.51,60.57,41087.0,52.7405,52.845,52.7318,52.784,41087.0
2019-02-28 11:00:00,60.57,60.58,60.51,60.52,9343.0,52.784,52.7928,52.7318,52.7405,9343.0
2019-02-28 11:05:00,60.51,60.53,60.44,60.48,9335.0,52.7318,52.7492,52.6707,52.7056,9335.0
2019-02-28 11:10:00,60.5,60.65,60.5,60.61,26269.0,52.723,52.8538,52.723,52.8189,26269.0
2019-02-28 11:15:00,60.6,60.62,60.54,60.59,9113.0,52.8102,52.8276,52.7579,52.8015,9113.0
2019-02-28 11:20:00,60.6,60.68,60.57,60.65,13599.0,52.8102,52.8799,52.784,52.8538,13599.0
2019-02-28 11:25:00,60.67,60.72,60.64,60.66,9282.0,52.8712,52.9148,52.845,52.8625,9282.0
2019-02-28 11:30:00,60.66,60.68,60.63,60.68,8239.0,52.8625,52.8799,52.8363,52.8799,8239.0
2019-02-28 11:35:00,60.68,60.74,60.66,60.73,34898.0,52.8799,52.9322,52.8625,52.9235,34898.0
2019-02-28 11:40:00,60.73,60.74,60.65,60.71,15730.0,52.9235,52.9322,52.8538,52.906,15730.0
2019-02-28 11:45:00,60.71,60.77,60.63,60.65,24755.0,52.906,52.9583,52.8363,52.8538,24755.0
2019-02-28 11:50:00,60.65,60.67,60.58,60.62,10410.0,52.8538,52.8712,52.7928,52.8276,10410.0
2019-02-28 11:55:00,60.61,60.64,60.59,60.59,14461.0,52.8189,52.845,52.8015,52.8015,14461.0
2019-02-28 12:00:00,60.57,60.59,60.53,60.54,15821.0,52.784,52.8015,52.7492,52.7579,15821.0
2019-02-28 12:05:00,60.54,60.55,60.5,60.5,5876.0,52.7579,52.7666,52.723,52.723,5876.0
2019-02-28 12:10:00,60.51,60.56,60.51,60.54,15808.0,52.7318,52.7753,52.7318,52.7579,15808.0
2019-02-28 12:15:00,60.53,60.58,60.52,60.56,14812.0,52.7492,52.7928,52.7405,52.7753,14812.0
2019-02-28 12:20:00,60.55,60.62,60.54,60.61,23235.0,52.7666,52.8276,52.7579,52.8189,23235.0
2019-02-28 12:25:00,60.62,60.62,60.57,60.61,22978.0,52.8276,52.8276,52.784,52.8189,22978.0
2019-02-28 12:30:00,60.61,60.61,60.55,60.61,9327.0,52.8189,52.8189,52.7666,52.8189,9327.0
2019-02-28 12:35:00,60.6,60.63,60.58,60.63,4703.0,52.8102,52.8363,52.7928,52.8363,4703.0
2019-02-28 12:40:00,60.63,60.63,60.58,60.6,5865.0,52.8363,52.8363,52.7928,52.8102,5865.0
2019-02-28 12:45:00,60.6,60.6,60.5,60.51,15810.0,52.8102,52.8102,52.723,52.7318,15810.0
2019-02-28 12:50:00,60.52,60.52,60.48,60.48,9217.0,52.7405,52.7405,52.7056,52.7056,9217.0
2019-02-28 12:55:00,60.49,60.52,60.48,60.51,8581.0,52.7143,52.7405,52.7056,52.7318,8581.0
2019-02-28 13:00:00,60.5,60.54,60.49,60.53,6172.0,52.723,52.7579,52.7143,52.7492,6172.0
2019-02-28 13:05:00,60.53,60.54,60.49,60.51,6239.0,52.7492,52.7579,52.7143,52.7318,6239.0
2019-02-28 13:10:00,60.52,60.52,60.47,60.5,8650.0,52.7405,52.7405,52.6969,52.723,8650.0
2019-02-28 13:15:00,60.5,60.5,60.46,60.46,22900.0,52.723,52.723,52.6882,52.6882,22900.0
2019-02-28 13:20:00,60.46,60.46,60.4,60.4,11525.0,52.6882,52.6882,52.6359,52.6359,11525.0
2019-02-28 13:25:00,60.4,60.51,60.38,60.51,25173.0,52.6359,52.7318,52.6185,52.7318,25173.0
2019-02-28 13:30:00,60.52,60.55,60.51,60.53,14594.0,52.7405,52.7666,52.7318,52.7492,14594.0
2019-02-28 13:35:00,60.53,60.56,60.51,60.52,5593.0,52.7492,52.7753,52.7318,52.7405,5593.0
2019-02-28 13:40:00,60.52,60.56,60.51,60.51,5107.0,52.7405,52.7753,52.7318,52.7318,5107.0
2019-02-28 13:45:00,60.51,60.51,60.44,60.45,12915.0,52.7318,52.7318,52.6707,52.6795,12915.0
2019-02-28 13:50:00,60.46,60.49,60.45,60.48,4363.0,52.6882,52.7143,52.6795,52.7056,4363.0
2019-02-28 13:55:00,60.5,60.5,60.45,60.47,6749.0,52.723,52.723,52.6795,52.6969,6749.0
2019-02-28 14:00:00,60.46,60.49,60.41,60.44,11788.0,52.6882,52.7143,52.6446,52.6707,11788.0
2019-02-28 14:05:00,60.44,60.45,60.41,60.42,4585.0,52.6707,52.6795,52.6446,52.6533,4585.0
2019-02-28 14:10:00,60.42,60.42,60.32,60.33,19241.0,52.6533,52.6533,52.5662,52.5749,19241.0
2019-02-28 14:15:00,60.32,60.38,60.32,60.36,16351.0,52.5662,52.6185,52.5662,52.601,16351.0
2019-02-28 14:20:00,60.36,60.4,60.35,60.4,7812.0,52.601,52.6359,52.5923,52.6359,7812.0
2019-02-28 14:25:00,60.4,60.45,60.4,60.45,25216.0,52.6359,52.6795,52.6359,52.6795,25216.0
2019-02-28 14:30:00,60.45,60.46,60.39,60.42,8120.0,52.6795,52.6882,52.6272,52.6533,8120.0
2019-02-28 14:35:00,60.42,60.42,60.36,60.37,11174.0,52.6533,52.6533,52.601,52.6097,11174.0
2019-02-28 14:40:00,60.36,60.39,60.35,60.39,11667.0,52.601,52.6272,52.5923,52.6272,11667.0
2019-02-28 14:45:00,60.38,60.38,60.33,60.36,5532.0,52.6185,52.6185,52.5749,52.601,5532.0
2019-02-28 14:50:00,60.38,60.39,60.29,60.29,19400.0,52.6185,52.6272,52.54,52.54,19400.0
2019-02-28 14:55:00,60.3,60.37,60.3,60.33,11947.0,52.5487,52.6097,52.5487,52.5749,11947.0
2019-02-28 15:00:00,60.34,60.35,60.3,60.34,12409.0,52.5836,52.5923,52.5487,52.5836,12409.0
2019-02-28 15:05:00,60.33,60.37,60.31,60.37,22457.0,52.5749,52.6097,52.5575,52.6097,22457.0
2019-02-28 15:10:00,60.38,60.48,60.38,60.47,15810.0,52.6185,52.7056,52.6185,52.6969,15810.0
2019-02-28 15:15:00,60.47,60.48,60.4,60.44,20646.0,52.6969,52.7056,52.6359,52.6707,20646.0
2019-02-28 15:20:00,60.45,60.5,60.44,60.45,25612.0,52.6795,52.723,52.6707,52.6795,25612.0
2019-02-28 15:25:00,60.46,60.47,60.43,60.44,22905.0,52.6882,52.6969,52.662,52.6707,22905.0
2019-02-28 15:30:00,60.43,60.51,60.42,60.5,22523.0,52.662,52.7318,52.6533,52.723,22523.0
2019-02-28 15:35:00,60.5,60.58,60.48,60.58,35035.0,52.723,52.7928,52.7056,52.7928,35035.0
2019-02-28 15:40:00,60.58,60.59,60.51,60.54,19548.0,52.7928,52.8015,52.7318,52.7579,19548.0
2019-02-28 15:45:00,60.54,60.55,60.48,60.49,54146.0,52.7579,52.7666,52.7056,52.7143,54146.0
2019-02-28 15:50:00,60.48,60.51,60.43,60.46,34008.0,52.7056,52.7318,52.662,52.6882,34008.0
2019-02-28 15:55:00,60.45,60.58,60.42,60.56,170911.0,52.6795,52.7928,52.6533,52.7753,170911.0
2019-03-01 09:30:00,60.83,61.01,60.73,60.95,42661.0,53.0106,53.1675,52.9235,53.1152,42661.0
2019-03-01 09:35:00,60.9,60.93,60.78,60.88,24825.0,53.0716,53.0978,52.967,53.0542,24825.0
2019-03-01 09:40:00,60.92,61.1,60.9,60.99,37046.0,53.089,53.2459,53.0716,53.15,37046.0
2019-03-01 09:45:00,60.98,60.98,60.86,60.94,15892.0,53.1413,53.1413,53.0368,53.1065,15892.0
2019-03-01 09:50:00,60.97,61.11,60.96,61.0,11712.0,53.1326,53.2546,53.1239,53.1588,11712.0
2019-03-01 09:55:00,61.01,61.11,60.99,61.09,16066.0,53.1675,53.2546,53.15,53.2372,16066.0
2019-03-01 10:00:00,61.06,61.08,60.81,60.82,17978.0,53.2111,53.2285,52.9932,53.0019,17978.0
2019-03-01 10:05:00,60.84,60.85,60.72,60.75,15558.0,53.0193,53.028,52.9148,52.9409,15558.0
2019-03-01 10:10:00,60.76,60.76,60.64,60.66,21487.0,52.9496,52.9496,52.845,52.8625,21487.0
2019-03-01 10:15:00,60.63,60.64,60.56,60.56,26427.0,52.8363,52.845,52.7753,52.7753,26427.0
2019-03-01 10:20:00,60.53,60.55,60.4,60.41,6479.0,52.7492,52.7666,52.6359,52.6446,6479.0
2019-03-01 10:25:00,60.43,60.48,60.42,60.45,13871.0,52.662,52.7056,52.6533,52.6795,13871.0
2019-03-01 10:30:00,60.43,60.43,60.23,60.33,12357.0,52.662,52.662,52.4877,52.5749,12357.0
2019-03-01 10:35:00,60.32,60.36,60.26,60.26,9427.0,52.5662,52.601,52.5139,52.5139,9427.0
2019-03-01 10:40:00,60.26,60.37,60.24,60.37,7300.0,52.5139,52.6097,52.4965,52.6097,7300.0
2019-03-01 10:45:00,60.37,60.44,60.34,60.38,8078.0,52.6097,52.6707,52.5836,52.6185,8078.0
2019-03-01 10:50:00,60.36,60.39,60.28,60.33,9432.0,52.601,52.6272,52.5313,52.5749,9432.0
2019-03-01 10:55:00,60.34,60.35,60.28,60.29,9666.0,52.5836,52.5923,52.5313,52.54,9666.0
2019-03-01 11:00:00,60.3,60.37,60.27,60.29,10317.0,52.5487,52.6097,52.5226,52.54,10317.0
2019-03-01 11:05:00,60.29,60.3,60.21,60.25,16981.0,52.54,52.5487,52.4703,52.5052,16981.0
2019-03-01 11:10:00,60.23,60.24,60.11,60.17,19788.0,52.4877,52.4965,52.3832,52.4355,19788.0
2019-03-01 11:15:00,60.16,60.26,60.15,60.24,19553.0,52.4267,52.5139,52.418,52.4965,19553.0
2019-03-01 11:20:00,60.23,60.26,60.11,60.16,32500.0,52.4877,52.5139,52.3832,52.4267,32500.0
2019-03-01 11:25:00,60.16,60.25,60.15,60.25,6164.0,52.4267,52.5052,52.418,52.5052,6164.0
2019-03-01 11:30:00,60.25,60.3,60.2,60.21,14562.0,52.5052,52.5487,52.4616,52.4703,14562.0
2019-03-01 11:35:00,60.21,60.33,60.21,60.3,15625.0,52.4703,52.5749,52.4703,52.5487,15625.0
2019-03-01 11:40:00,60.3,60.3,60.22,60.24,6397.0,52.5487,52.5487,52.479,52.4965,6397.0
2019-03-01 11:45:00,60.24,60.25,60.08,60.08,22318.0,52.4965,52.5052,52.357,52.357,22318.0
2019-03-01 11:50:00,60.07,60.08,59.92,59.96,10501.0,52.3483,52.357,52.2176,52.2524,10501.0
2019-03-01 11:55:00,59.93,59.98,59.91,59.94,26061.0,52.2263,52.2699,52.2089,52.235,26061.0
2019-03-01 12:00:00,59.92,59.95,59.88,59.93,31682.0,52.2176,52.2437,52.1827,52.2263,31682.0
2019-03-01 12:05:00,59.94,60.01,59.92,59.95,14810.0,52.235,52.296,52.2176,52.2437,14810.0
2019-03-01 12:10:00,59.95,59.96,59.91,59.95,10240.0,52.2437,52.2524,52.2089,52.2437,10240.0
2019-03-01 12:15:00,59.94,59.95,59.9,59.93,10688.0,52.235,52.2437,52.2002,52.2263,10688.0
2019-03-01 12:20:00,59.93,59.96,59.9,59.95,45918.0,52.2263,52.2524,52.2002,52.2437,45918.0
2019-03-01 12:25:00,59.96,60.02,59.96,59.99,12591.0,52.2524,52.3047,52.2524,52.2786,12591.0
2019-03-01 12:30:00,60.01,60.05,59.99,60.05,13955.0,52.296,52.3309,52.2786,52.3309,13955.0
2019-03-01 12:35:00,60.05,60.05,59.99,60.04,8300.0,52.3309,52.3309,52.2786,52.3222,8300.0
2019-03-01 12:40:00,60.03,60.07,60.02,60.05,9924.0,52.3135,52.3483,52.3047,52.3309,9924.0
2019-03-01 12:45:00,60.06,60.13,60.05,60.13,9433.0,52.3396,52.4006,52.3309,52.4006,9433.0
2019-03-01 12:50:00,60.13,60.17,60.09,60.16,10042.0,52.4006,52.4355,52.3657,52.4267,10042.0
2019-03-01 12:55:00,60.15,60.15,60.1,60.1,7830.0,52.418,52.418,52.3745,52.3745,7830.0
2019-03-01 13:00:00,60.09,60.15,60.09,60.14,10384.0,52.3657,52.418,52.3657,52.4093,10384.0
2019-03-01 13:05:00,60.14,60.15,60.08,60.08,8794.0,52.4093,52.418,52.357,52.357,8794.0
2019-03-01 13:10:00,60.09,60.13,60.05,60.13,16398.0,52.3657,52.4006,52.3309,52.4006,16398.0
2019-03-01 13:15:00,60.11,60.12,60.07,60.07,4642.0,52.3832,52.3919,52.3483,52.3483,4642.0
2019-03-01 13:20:00,60.08,60.1,60.04,60.08,12230.0,52.357,52.3745,52.3222,52.357,12230.0
2019-03-01 13:25:00,60.1,60.1,60.06,60.08,6086.0,52.3745,52.3745,52.3396,52.357,6086.0
2019-03-01 13:30:00,60.07,60.11,60.07,60.09,12843.0,52.3483,52.3832,52.3483,52.3657,12843.0
2019-03-01 13:35:00,60.09,60.12,60.07,60.1,9368.0,52.3657,52.3919,52.3483,52.3745,9368.0
2019-03-01 13:40:00,60.11,60.15,60.11,60.13,8383.0,52.3832,52.418,52.3832,52.4006,8383.0
2019-03-01 13:45:00,60.13,60.15,60.1,60.11,5794.0,52.4006,52.418,52.3745,52.3832,5794.0
2019-03-01 13:50:00,60.11,60.12,60.07,60.1,6917.0,52.3832,52.3919,52.3483,52.3745,6917.0
2019-03-01 13:55:00,60.11,60.11,60.03,60.03,4935.0,52.3832,52.3832,52.3135,52.3135,4935.0
2019-03-01 14:00:00,60.02,60.08,60.02,60.06,18740.0,52.3047,52.357,52.3047,52.3396,18740.0
2019-03-01 14:05:00,60.06,60.11,60.06,60.1,14173.0,52.3396,52.3832,52.3396,52.3745,14173.0
2019-03-01 14:10:00,60.11,60.11,60.07,60.09,7577.0,52.3832,52.3832,52.3483,52.3657,7577.0
2019-03-01 14:15:00,60.1,60.21,60.1,60.21,7808.0,52.3745,52.4703,52.3745,52.4703,7808.0
2019-03-01 14:20:00,60.21,60.34,60.21,60.33,13677.0,52.4703,52.5836,52.4703,52.5749,13677.0
2019-03-01 14:25:00,60.34,60.38,60.32,60.37,8572.0,52.5836,52.6185,52.5662,52.6097,8572.0
2019-03-01 14:30:00,60.37,60.4,60.34,60.4,12300.0,52.6097,52.6359,52.5836,52.6359,12300.0
2019-03-01 14:35:00,60.4,60.44,60.39,60.39,12676.0,52.6359,52.6707,52.6272,52.6272,12676.0
2019-03-01 14:40:00,60.41,60.43,60.39,60.41,5461.0,52.6446,52.662,52.6272,52.6446,5461.0
2019-03-01 14:45:00,60.41,60.41,60.29,60.3,14462.0,52.6446,52.6446,52.54,52.5487,14462.0
2019-03-01 14:50:00,60.3,60.37,60.29,60.35,16658.0,52.5487,52.6097,52.54,52.5923,16658.0
2019-03-01 14:55:00,60.35,60.42,60.34,60.39,10417.0,52.5923,52.6533,52.5836,52.6272,10417.0
2019-03-01 15:00:00,60.4,60.41,60.3,60.34,6581.0,52.6359,52.6446,52.5487,52.5836,6581.0
2019-03-01 15:05:00,60.34,60.38,60.3,60.35,11786.0,52.5836,52.6185,52.5487,52.5923,11786.0
2019-03-01 15:10:00,60.34,60.34,60.27,60.32,10675.0,52.5836,52.5836,52.5226,52.5662,10675.0
2019-03-01 15:15:00,60.31,60.34,60.3,60.31,9071.0,52.5575,52.5836,52.5487,52.5575,9071.0
2019-03-01 15:20:00,60.3,60.33,60.29,60.33,8943.0,52.5487,52.5749,52.54,52.5749,8943.0
2019-03-01 15:25:00,60.33,60.37,60.31,60.36,13513.0,52.5749,52.6097,52.5575,52.601,13513.0
2019-03-01 15:30:00,60.36,60.37,60.34,60.35,24670.0,52.601,52.6097,52.5836,52.5923,24670.0
2019-03-01 15:35:00,60.35,60.43,60.34,60.34,36644.0,52.5923,52.662,52.5836,52.5836,36644.0
2019-03-01 15:40:00,60.34,60.42,60.33,60.42,24258.0,52.5836,52.6533,52.5749,52.6533,24258.0
2019-03-01 15:45:00,60.43,60.49,60.41,60.44,35177.0,52.662,52.7143,52.6446,52.6707,35177.0
2019-03-01 15:50:00,60.45,60.46,60.39,60.41,37448.0,52.6795,52.6882,52.6272,52.6446,37448.0
2019-03-01 15:55:00,60.41,60.45,60.33,60.38,118351.0,52.6446,52.6795,52.5749,52.6185,118351.0
2019-03-04 09:30:00,60.5,60.67,60.45,60.55,42360.0,52.723,52.8712,52.6795,52.7666,42360.0
2019-03-04 09:35:00,60.54,60.72,60.54,60.6,13057.0,52.7579,52.9148,52.7579,52.8102,13057.0
2019-03-04 09:40:00,60.63,60.66,60.49,60.58,12820.0,52.8363,52.8625,52.7143,52.7928,12820.0
2019-03-04 09:45:00,60.6,60.63,60.5,60.55,21091.0,52.8102,52.8363,52.723,52.7666,21091.0
2019-03-04 09:50:00,60.54,60.59,60.47,60.59,37483.0,52.7579,52.8015,52.6969,52.8015,37483.0
2019-03-04 09:55:00,60.6,60.75,60.6,60.74,7732.0,52.8102,52.9409,52.8102,52.9322,7732.0
2019-03-04 10:00:00,60.74,60.83,60.7,60.81,12023.0,52.9322,53.0106,52.8973,52.9932,12023.0
2019-03-04 10:05:00,60.82,60.94,60.8,60.94,9317.0,53.0019,53.1065,52.9845,53.1065,9317.0
2019-03-04 10:10:00,60.94,61.0,60.86,60.98,19162.0,53.1065,53.1588,53.0368,53.1413,19162.0
2019-03-04 10:15:00,60.98,61.2,60.96,61.2,21868.0,53.1413,53.3331,53.1239,53.3331,21868.0
2019-03-04 10:20:00,61.2,61.2,61.04,61.06,14443.0,53.3331,53.3331,53.1936,53.2111,14443.0
2019-03-04 10:25:00,61.06,61.26,61.06,61.22,13586.0,53.2111,53.3853,53.2111,53.3505,13586.0
2019-03-04 10:30:00,61.25,61.26,61.14,61.17,15621.0,53.3766,53.3853,53.2808,53.3069,15621.0
2019-03-04 10:35:00,61.16,61.18,61.11,61.18,19444.0,53.2982,53.3156,53.2546,53.3156,19444.0
2019-03-04 10:40:00,61.18,61.19,61.11,61.15,28252.0,53.3156,53.3243,53.2546,53.2895,28252.0
2019-03-04 10:45:00,61.15,61.2,61.1,61.15,13973.0,53.2895,53.3331,53.2459,53.2895,13973.0
2019-03-04 10:50:00,61.14,61.14,61.05,61.07,16262.0,53.2808,53.2808,53.2023,53.2198,16262.0
2019-03-04 10:55:00,61.07,61.13,61.02,61.07,17813.0,53.2198,53.2721,53.1762,53.2198,17813.0
2019-03-04 11:00:00,61.08,61.08,60.99,60.99,13835.0,53.2285,53.2285,53.15,53.15,13835.0
2019-03-04 11:05:00,60.99,61.03,60.84,60.84,18595.0,53.15,53.1849,53.0193,53.0193,18595.0
2019-03-04 11:10:00,60.83,60.87,60.8,60.82,14493.0,53.0106,53.0455,52.9845,53.0019,14493.0
2019-03-04 11:15:00,60.82,60.99,60.79,60.98,20014.0,53.0019,53.15,52.9758,53.1413,20014.0
2019-03-04 11:20:00,60.99,61.03,60.84,60.86,21828.0,53.15,53.1849,53.0193,53.0368,21828.0
2019-03-04 11:25:00,60.87,60.89,60.67,60.72,34889.0,53.0455,53.0629,52.8712,52.9148,34889.0
2019-03-04 11:30:00,60.72,60.76,60.66,60.69,17964.0,52.9148,52.9496,52.8625,52.8886,17964.0
2019-03-04 11:35:00,60.7,60.79,60.66,60.69,24300.0,52.8973,52.9758,52.8625,52.8886,24300.0
2019-03-04 11:40:00,60.67,60.69,60.56,60.57,21099.0,52.8712,52.8886,52.7753,52.784,21099.0
2019-03-04 11:45:00,60.57,60.59,60.48,60.51,19811.0,52.784,52.8015,52.7056,52.7318,19811.0
2019-03-04 11:50:00,60.52,60.54,60.32,60.35,38070.0,52.7405,52.7579,52.5662,52.5923,38070.0
2019-03-04 11:55:00,60.34,60.34,60.18,60.27,21781.0,52.5836,52.5836,52.4442,52.5226,21781.0
2019-03-04 12:00:00,60.25,60.4,60.22,60.34,15755.0,52.5052,52.6359,52.479,52.5836,15755.0
2019-03-04 12:05:00,60.33,60.33,60.22,60.26,18278.0,52.5749,52.5749,52.479,52.5139,18278.0
2019-03-04 12:10:00,60.26,60.28,60.11,60.13,13885.0,52.5139,52.5313,52.3832,52.4006,13885.0
2019-03-04 12:15:00,60.13,60.14,60.01,60.03,26103.0,52.4006,52.4093,52.296,52.3135,26103.0
2019-03-04 12:20:00,60.02,60.15,60.02,60.07,13919.0,52.3047,52.418,52.3047,52.3483,13919.0
2019-03-04 12:25:00,60.08,60.21,60.02,60.21,15482.0,52.357,52.4703,52.3047,52.4703,15482.0
2019-03-04 12:30:00,60.2,60.28,60.18,60.24,11329.0,52.4616,52.5313,52.4442,52.4965,11329.0
2019-03-04 12:35:00,60.23,60.24,60.17,60.22,12674.0,52.4877,52.4965,52.4355,52.479,12674.0
2019-03-04 12:40:00,60.21,60.22,60.14,60.14,8602.0,52.4703,52.479,52.4093,52.4093,8602.0
2019-03-04 12:45:00,60.15,60.19,60.09,60.14,8902.0,52.418,52.4529,52.3657,52.4093,8902.0
2019-03-04 12:50:00,60.15,60.24,60.15,60.23,11741.0,52.418,52.4965,52.418,52.4877,11741.0
2019-03-04 12:55:00,60.22,60.24,60.14,60.22,10139.0,52.479,52.4965,52.4093,52.479,10139.0
2019-03-04 13:00:00,60.22,60.22,60.11,60.11,6630.0,52.479,52.479,52.3832,52.3832,6630.0
2019-03-04 13:05:00,60.11,60.14,60.09,60.1,7620.0,52.3832,52.4093,52.3657,52.3745,7620.0
2019-03-04 13:10:00,60.11,60.17,60.1,60.13,9931.0,52.3832,52.4355,52.3745,52.4006,9931.0
2019-03-04 13:15:00,60.13,60.25,60.13,60.22,9662.0,52.4006,52.5052,52.4006,52.479,9662.0
2019-03-04 13:20:00,60.25,60.31,60.23,60.28,7890.0,52.5052,52.5575,52.4877,52.5313,7890.0
2019-03-04 13:25:00,60.28,60.38,60.25,60.38,8763.0,52.5313,52.6185,52.5052,52.6185,8763.0
2019-03-04 13:30:00,60.37,60.4,60.36,60.36,10286.0,52.6097,52.6359,52.601,52.601,10286.0
2019-03-04 13:35:00,60.35,60.37,60.32,60.32,8212.0,52.5923,52.6097,52.5662,52.5662,8212.0
2019-03-04 13:40:00,60.33,60.4,60.32,60.4,8959.0,52.5749,52.6359,52.5662,52.6359,8959.0
2019-03-04 13:45:00,60.4,60.41,60.35,60.4,7523.0,52.6359,52.6446,52.5923,52.6359,7523.0
2019-03-04 13:50:00,60.4,60.49,60.4,60.46,13632.0,52.6359,52.7143,52.6359,52.6882,13632.0
2019-03-04 13:55:00,60.46,60.51,60.45,60.51,5636.0,52.6882,52.7318,52.6795,52.7318,5636.0
2019-03-04 14:00:00,60.51,60.53,60.47,60.51,8140.0,52.7318,52.7492,52.6969,52.7318,8140.0
2019-03-04 14:05:00,60.5,60.58,60.49,60.5,12813.0,52.723,52.7928,52.7143,52.723,12813.0
2019-03-04 14:10:00,60.48,60.53,60.46,60.51,10781.0,52.7056,52.7492,52.6882,52.7318,10781.0
2019-03-04 14:15:00,60.5,60.6,60.49,60.58,10273.0,52.723,52.8102,52.7143,52.7928,10273.0
2019-03-04 14:20:00,60.58,60.64,60.57,60.64,6516.0,52.7928,52.845,52.784,52.845,6516.0
2019-03-04 14:25:00,60.62,60.65,60.6,60.65,8368.0,52.8276,52.8538,52.8102,52.8538,8368.0
2019-03-04 14:30:00,60.65,60.65,60.44,60.5,31489.0,52.8538,52.8538,52.6707,52.723,31489.0
2019-03-04 14:35:00,60.51,60.56,60.48,60.54,19825.0,52.7318,52.7753,52.7056,52.7579,19825.0
2019-03-04 14:40:00,60.54,60.58,60.51,60.54,11203.0,52.7579,52.7928,52.7318,52.7579,11203.0
2019-03-04 14:45:00,60.54,60.55,60.51,60.53,12353.0,52.7579,52.7666,52.7318,52.7492,12353.0
2019-03-04 14:50:00,60.54,60.62,60.54,60.56,13666.0,52.7579,52.8276,52.7579,52.7753,13666.0
2019-03-04 14:55:00,60.56,60.56,60.5,60.51,12604.0,52.7753,52.7753,52.723,52.7318,12604.0
2019-03-04 15:00:00,60.5,60.52,60.43,60.43,11794.0,52.723,52.7405,52.662,52.662,11794.0
2019-03-04 15:05:00,60.42,60.46,60.41,60.41,9363.0,52.6533,52.6882,52.6446,52.6446,9363.0
2019-03-04 15:10:00,60.4,60.48,60.4,60.45,15882.0,52.6359,52.7056,52.6359,52.6795,15882.0
2019-03-04 15:15:00,60.47,60.5,60.43,60.49,11243.0,52.6969,52.723,52.662,52.7143,11243.0
2019-03-04 15:20:00,60.5,60.55,60.48,60.51,13859.0,52.723,52.7666,52.7056,52.7318,13859.0
2019-03-04 15:25:00,60.52,60.59,60.51,60.56,18804.0,52.7405,52.8015,52.7318,52.7753,18804.0
2019-03-04 15:30:00,60.55,60.67,60.53,60.66,24721.0,52.7666,52.8712,52.7492,52.8625,24721.0
2019-03-04 15:35:00,60.65,60.74,60.62,60.7,26491.0,52.8538,52.9322,52.8276,52.8973,26491.0
2019-03-04 15:40:00,60.7,60.75,60.67,60.75,32260.0,52.8973,52.9409,52.8712,52.9409,32260.0
2019-03-04 15:45:00,60.74,60.79,60.74,60.74,31437.0,52.9322,52.9758,52.9322,52.9322,31437.0
2019-03-04 15:50:00,60.75,60.78,60.71,60.77,47871.0,52.9409,52.967,52.906,52.9583,47871.0
2019-03-04 15:55:00,60.76,60.87,60.74,60.84,159685.0,52.9496,53.0455,52.9322,53.0193,159685.0
2019-03-05 09:30:00,60.78,60.84,60.63,60.77,25842.0,52.967,53.0193,52.8363,52.9583,25842.0
2019-03-05 09:35:00,60.78,60.83,60.72,60.76,5903.0,52.967,53.0106,52.9148,52.9496,5903.0
2019-03-05 09:40:00,60.75,60.79,60.55,60.58,8857.0,52.9409,52.9758,52.7666,52.7928,8857.0
2019-03-05 09:45:00,60.56,60.68,60.56,60.68,9792.0,52.7753,52.8799,52.7753,52.8799,9792.0
2019-03-05 09:50:00,60.71,60.74,60.64,60.72,21681.0,52.906,52.9322,52.845,52.9148,21681.0
2019-03-05 09:55:00,60.71,60.75,60.68,60.75,6451.0,52.906,52.9409,52.8799,52.9409,6451.0
2019-03-05 10:00:00,60.76,60.91,60.76,60.85,16074.0,52.9496,53.0803,52.9496,53.028,16074.0
2019-03-05 10:05:00,60.84,60.9,60.78,60.79,12905.0,53.0193,53.0716,52.967,52.9758,12905.0
2019-03-05 10:10:00,60.79,60.81,60.7,60.78,42226.0,52.9758,52.9932,52.8973,52.967,42226.0
2019-03-05 10:15:00,60.8,60.8,60.62,60.62,9658.0,52.9845,52.9845,52.8276,52.8276,9658.0
2019-03-05 10:20:00,60.63,60.68,60.53,60.57,32675.0,52.8363,52.8799,52.7492,52.784,32675.0
2019-03-05 10:25:00,60.57,60.58,60.34,60.37,17013.0,52.784,52.7928,52.5836,52.6097,17013.0
2019-03-05 10:30:00,60.4,60.5,60.36,60.45,25247.0,52.6359,52.723,52.601,52.6795,25247.0
2019-03-05 10:35:00,60.46,60.47,60.36,60.41,8337.0,52.6882,52.6969,52.601,52.6446,8337.0
2019-03-05 10:40:00,60.42,60.46,60.35,60.39,20353.0,52.6533,52.6882,52.5923,52.6272,20353.0
2019-03-05 10:45:00,60.4,60.46,60.35,60.36,87551.0,52.6359,52.6882,52.5923,52.601,87551.0
2019-03-05 10:50:00,60.36,60.36,60.25,60.33,16759.0,52.601,52.601,52.5052,52.5749,16759.0
2019-03-05 10:55:00,60.33,60.37,60.3,60.34,9125.0,52.5749,52.6097,52.5487,52.5836,9125.0
2019-03-05 11:00:00,60.35,60.52,60.35,60.48,13063.0,52.5923,52.7405,52.5923,52.7056,13063.0
2019-03-05 11:05:00,60.47,60.49,60.38,60.48,9027.0,52.6969,52.7143,52.6185,52.7056,9027.0
2019-03-05 11:10:00,60.51,60.66,60.51,60.66,9902.0,52.7318,52.8625,52.7318,52.8625,9902.0
2019-03-05 11:15:00,60.66,60.68,60.63,60.65,7036.0,52.8625,52.8799,52.8363,52.8538,7036.0
2019-03-05 11:20:00,60.66,60.67,60.62,60.65,9001.0,52.8625,52.8712,52.8276,52.8538,9001.0
2019-03-05 11:25:00,60.65,60.73,60.64,60.64,8425.0,52.8538,52.9235,52.845,52.845,8425.0
2019-03-05 11:30:00,60.65,60.7,60.62,60.69,7323.0,52.8538,52.8973,52.8276,52.8886,7323.0
2019-03-05 11:35:00,60.71,60.79,60.68,60.76,7152.0,52.906,52.9758,52.8799,52.9496,7152.0
2019-03-05 11:40:00,60.76,60.83,60.73,60.74,14814.0,52.9496,53.0106,52.9235,52.9322,14814.0
2019-03-05 11:45:00,60.76,60.8,60.76,60.77,9900.0,52.9496,52.9845,52.9496,52.9583,9900.0
2019-03-05 11:50:00,60.77,60.77,60.65,60.65,9492.0,52.9583,52.9583,52.8538,52.8538,9492.0
2019-03-05 11:55:00,60.65,60.75,60.64,60.73,10106.0,52.8538,52.9409,52.845,52.9235,10106.0
2019-03-05 12:00:00,60.73,60.73,60.67,60.7,7592.0,52.9235,52.9235,52.8712,52.8973,7592.0
2019-03-05 12:05:00,60.7,60.71,60.64,60.64,9482.0,52.8973,52.906,52.845,52.845,9482.0
2019-03-05 12:10:00,60.63,60.67,60.58,60.59,7542.0,52.8363,52.8712,52.7928,52.8015,7542.0
2019-03-05 12:15:00,60.57,60.58,60.53,60.54,12597.0,52.784,52.7928,52.7492,52.7579,12597.0
2019-03-05 12:20:00,60.53,60.64,60.53,60.64,10227.0,52.7492,52.845,52.7492,52.845,10227.0
2019-03-05 12:25:00,60.64,60.64,60.58,60.63,7824.0,52.845,52.845,52.7928,52.8363,7824.0
2019-03-05 12:30:00,60.64,60.64,60.6,60.6,6783.0,52.845,52.845,52.8102,52.8102,6783.0
2019-03-05 12:35:00,60.6,60.61,60.57,60.6,6463.0,52.8102,52.8189,52.784,52.8102,6463.0
2019-03-05 12:40:00,60.61,60.61,60.57,60.59,5892.0,52.8189,52.8189,52.784,52.8015,5892.0
2019-03-05 12:45:00,60.58,60.58,60.49,60.51,8994.0,52.7928,52.7928,52.7143,52.7318,8994.0
2019-03-05 12:50:00,60.5,60.57,60.47,60.56,8160.0,52.723,52.784,52.6969,52.7753,8160.0
2019-03-05 12:55:00,60.56,60.58,60.52,60.57,6862.0,52.7753,52.7928,52.7405,52.784,6862.0
2019-03-05 13:00:00,60.58,60.61,60.57,60.6,6966.0,52.7928,52.8189,52.784,52.8102,6966.0
2019-03-05 13:05:00,60.6,60.65,60.6,60.63,9162.0,52.8102,52.8538,52.8102,52.8363,9162.0
2019-03-05 13:10:00,60.63,60.68,60.63,60.68,5578.0,52.8363,52.8799,52.8363,52.8799,5578.0
2019-03-05 13:15:00,60.68,60.7,60.65,60.66,7972.0,52.8799,52.8973,52.8538,52.8625,7972.0
2019-03-05 13:20:00,60.65,60.65,60.58,60.59,12378.0,52.8538,52.8538,52.7928,52.8015,12378.0
2019-03-05 13:25:00,60.59,60.62,60.53,60.53,8397.0,52.8015,52.8276,52.7492,52.7492,8397.0
2019-03-05 13:30:00,60.52,60.57,60.5,60.51,10308.0,52.7405,52.784,52.723,52.7318,10308.0
2019-03-05 13:35:00,60.51,60.53,60.49,60.52,9564.0,52.7318,52.7492,52.7143,52.7405,9564.0
2019-03-05 13:40:00,60.52,60.52,60.47,60.48,11348.0,52.7405,52.7405,52.6969,52.7056,11348.0
2019-03-05 13:45:00,60.48,60.5,60.46,60.47,5717.0,52.7056,52.723,52.6882,52.6969,5717.0
2019-03-05 13:50:00,60.48,60.48,60.46,60.48,7385.0,52.7056,52.7056,52.6882,52.7056,7385.0
2019-03-05 13:55:00,60.48,60.49,60.46,60.47,5427.0,52.7056,52.7143,52.6882,52.6969,5427.0
2019-03-05 14:00:00,60.46,60.55,60.45,60.53,12398.0,52.6882,52.7666,52.6795,52.7492,12398.0
2019-03-05 14:05:00,60.54,60.59,60.53,60.54,13694.0,52.7579,52.8015,52.7492,52.7579,13694.0
2019-03-05 14:10:00,60.54,60.59,60.53,60.57,9608.0,52.7579,52.8015,52.7492,52.784,9608.0
2019-03-05 14:15:00,60.58,60.59,60.57,60.58,5842.0,52.7928,52.8015,52.784,52.7928,5842.0
2019-03-05 14:20:00,60.59,60.62,60.59,60.61,8737.0,52.8015,52.8276,52.8015,52.8189,8737.0
2019-03-05 14:25:00,60.61,60.61,60.57,60.6,11335.0,52.8189,52.8189,52.784,52.8102,11335.0
2019-03-05 14:30:00,60.62,60.64,60.55,60.55,9028.0,52.8276,52.845,52.7666,52.7666,9028.0
2019-03-05 14:35:00,60.55,60.55,60.48,60.51,8470.0,52.7666,52.7666,52.7056,52.7318,8470.0
2019-03-05 14:40:00,60.51,60.53,60.5,60.51,9999.0,52.7318,52.7492,52.723,52.7318,9999.0
2019-03-05 14:45:00,60.51,60.53,60.48,60.49,21408.0,52.7318,52.7492,52.7056,52.7143,21408.0
2019-03-05 14:50:00,60.49,60.49,60.44,60.47,10592.0,52.7143,52.7143,52.6707,52.6969,10592.0
2019-03-05 14:55:00,60.47,60.47,60.43,60.45,26386.0,52.6969,52.6969,52.662,52.6795,26386.0
2019-03-05 15:00:00,60.45,60.54,60.44,60.54,17528.0,52.6795,52.7579,52.6707,52.7579,17528.0
2019-03-05 15:05:00,60.54,60.54,60.43,60.43,16466.0,52.7579,52.7579,52.662,52.662,16466.0
2019-03-05 15:10:00,60.42,60.48,60.42,60.44,12130.0,52.6533,52.7056,52.6533,52.6707,12130.0
2019-03-05 15:15:00,60.44,60.48,60.42,60.45,19843.0,52.6707,52.7056,52.6533,52.6795,19843.0
2019-03-05 15:20:00,60.45,60.49,60.41,60.48,18713.0,52.6795,52.7143,52.6446,52.7056,18713.0
2019-03-05 15:25:00,60.48,60.48,60.38,60.41,31051.0,52.7056,52.7056,52.6185,52.6446,31051.0
2019-03-05 15:30:00,60.4,60.41,60.36,60.37,36776.0,52.6359,52.6446,52.601,52.6097,36776.0
2019-03-05 15:35:00,60.36,60.42,60.35,60.41,41571.0,52.601,52.6533,52.5923,52.6446,41571.0
2019-03-05 15:40:00,60.41,60.46,60.39,60.45,42199.0,52.6446,52.6882,52.6272,52.6795,42199.0
2019-03-05 15:45:00,60.45,60.53,60.45,60.51,34354.0,52.6795,52.7492,52.6795,52.7318,34354.0
2019-03-05 15:50:00,60.5,60.5,60.42,60.44,53391.0,52.723,52.723,52.6533,52.6707,53391.0
2019-03-05 15:55:00,60.43,60.45,60.35,60.37,104794.0,52.662,52.6795,52.5923,52.6097,104794.0
2019-03-06 09:30:00,60.48,60.55,60.22,60.4,30279.0,52.7056,52.7666,52.479,52.6359,30279.0
2019-03-06 09:35:00,60.32,60.41,60.22,60.28,16347.0,52.5662,52.6446,52.479,52.5313,16347.0
2019-03-06 09:40:00,60.24,60.26,60.12,60.13,12606.0,52.4965,52.5139,52.3919,52.4006,12606.0
2019-03-06 09:45:00,60.15,60.2,60.05,60.09,11901.0,52.418,52.4616,52.3309,52.3657,11901.0
2019-03-06 09:50:00,60.09,60.21,60.03,60.19,15218.0,52.3657,52.4703,52.3135,52.4529,15218.0
2019-03-06 09:55:00,60.19,60.36,60.18,60.18,28912.0,52.4529,52.601,52.4442,52.4442,28912.0
2019-03-06 10:00:00,60.19,60.19,60.05,60.08,9549.0,52.4529,52.4529,52.3309,52.357,9549.0
2019-03-06 10:05:00,60.08,60.32,60.08,60.31,6745.0,52.357,52.5662,52.357,52.5575,6745.0
2019-03-06 10:10:00,60.29,60.31,60.17,60.23,13449.0,52.54,52.5575,52.4355,52.4877,13449.0
2019-03-06 10:15:00,60.23,60.26,60.12,60.13,15923.0,52.4877,52.5139,52.3919,52.4006,15923.0
2019-03-06 10:20:00,60.13,60.27,60.13,60.24,11424.0,52.4006,52.5226,52.4006,52.4965,11424.0
2019-03-06 10:25:00,60.24,60.24,60.08,60.09,11163.0,52.4965,52.4965,52.357,52.3657,11163.0
2019-03-06 10:30:00,60.08,60.2,60.08,60.09,15116.0,52.357,52.4616,52.357,52.3657,15116.0
2019-03-06 10:35:00,60.09,60.19,60.08,60.18,5905.0,52.3657,52.4529,52.357,52.4442,5905.0
2019-03-06 10:40:00,60.19,60.23,60.15,60.22,9383.0,52.4529,52.4877,52.418,52.479,9383.0
2019-03-06 10:45:00,60.22,60.22,60.05,60.09,10840.0,52.479,52.479,52.3309,52.3657,10840.0
2019-03-06 10:50:00,60.1,60.12,60.05,60.12,10673.0,52.3745,52.3919,52.3309,52.3919,10673.0
2019-03-06 10:55:00,60.12,60.16,60.07,60.09,10991.0,52.3919,52.4267,52.3483,52.3657,10991.0
2019-03-06 11:00:00,60.08,60.13,60.04,60.1,11439.0,52.357,52.4006,52.3222,52.3745,11439.0
2019-03-06 11:05:00,60.09,60.3,60.09,60.29,13633.0,52.3657,52.5487,52.3657,52.54,13633.0
2019-03-06 11:10:00,60.29,60.34,60.23,60.34,9632.0,52.54,52.5836,52.4877,52.5836,9632.0
2019-03-06 11:15:00,60.33,60.33,60.28,60.3,10559.0,52.5749,52.5749,52.5313,52.5487,10559.0
2019-03-06 11:20:00,60.29,60.33,60.27,60.33,11052.0,52.54,52.5749,52.5226,52.5749,11052.0
2019-03-06 11:25:00,60.33,60.46,60.3,60.43,27622.0,52.5749,52.6882,52.5487,52.662,27622.0
2019-03-06 11:30:00,60.43,60.47,60.41,60.41,15737.0,52.662,52.6969,52.6446,52.6446,15737.0
2019-03-06 11:35:00,60.4,60.42,60.37,60.4,11694.0,52.6359,52.6533,52.6097,52.6359,11694.0
2019-03-06 11:40:00,60.38,60.38,60.23,60.23,6639.0,52.6185,52.6185,52.4877,52.4877,6639.0
2019-03-06 11:45:00,60.23,60.26,60.16,60.16,5608.0,52.4877,52.5139,52.4267,52.4267,5608.0
2019-03-06 11:50:00,60.14,60.14,60.06,60.09,8671.0,52.4093,52.4093,52.3396,52.3657,8671.0
2019-03-06 11:55:00,60.09,60.15,60.07,60.14,7365.0,52.3657,52.418,52.3483,52.4093,7365.0
2019-03-06 12:00:00,60.13,60.22,60.13,60.2,5894.0,52.4006,52.479,52.4006,52.4616,5894.0
2019-03-06 12:05:00,60.21,60.3,60.21,60.29,6175.0,52.4703,52.5487,52.4703,52.54,6175.0
2019-03-06 12:10:00,60.28,60.28,60.22,60.23,7452.0,52.5313,52.5313,52.479,52.4877,7452.0
2019-03-06 12:15:00,60.21,60.24,60.13,60.13,8511.0,52.4703,52.4965,52.4006,52.4006,8511.0
2019-03-06 12:20:00,60.13,60.17,60.08,60.1,9700.0,52.4006,52.4355,52.357,52.3745,9700.0
2019-03-06 12:25:00,60.11,60.12,60.07,60.09,8607.0,52.3832,52.3919,52.3483,52.3657,8607.0
2019-03-06 12:30:00,60.1,60.12,60.07,60.11,7481.0,52.3745,52.3919,52.3483,52.3832,7481.0
2019-03-06 12:35:00,60.12,60.15,60.1,60.11,8223.0,52.3919,52.418,52.3745,52.3832,8223.0
2019-03-06 12:40:00,60.1,60.12,60.05,60.09,9709.0,52.3745,52.3919,52.3309,52.3657,9709.0
2019-03-06 12:45:00,60.09,60.11,60.05,60.06,10744.0,52.3657,52.3832,52.3309,52.3396,10744.0
2019-03-06 12:50:00,60.07,60.14,60.05,60.06,6820.0,52.3483,52.4093,52.3309,52.3396,6820.0
2019-03-06 12:55:00,60.06,60.11,60.05,60.1,4768.0,52.3396,52.3832,52.3309,52.3745,4768.0
2019-03-06 13:00:00,60.1,60.11,60.05,60.06,8402.0,52.3745,52.3832,52.3309,52.3396,8402.0
2019-03-06 13:05:00,60.05,60.05,59.97,59.98,17581.0,52.3309,52.3309,52.2612,52.2699,17581.0
2019-03-06 13:10:00,59.99,60.03,59.98,60.0,12809.0,52.2786,52.3135,52.2699,52.2873,12809.0
2019-03-06 13:15:00,60.0,60.03,59.96,60.01,8949.0,52.2873,52.3135,52.2524,52.296,8949.0
2019-03-06 13:20:00,60.01,60.01,59.91,59.96,8079.0,52.296,52.296,52.2089,52.2524,8079.0
2019-03-06 13:25:00,59.94,59.98,59.9,59.9,8301.0,52.235,52.2699,52.2002,52.2002,8301.0
2019-03-06 13:30:00,59.91,59.95,59.91,59.94,6876.0,52.2089,52.2437,52.2089,52.235,6876.0
2019-03-06 13:35:00,59.93,59.99,59.91,59.99,9765.0,52.2263,52.2786,52.2089,52.2786,9765.0
2019-03-06 13:40:00,59.99,60.0,59.94,59.98,7882.0,52.2786,52.2873,52.235,52.2699,7882.0
2019-03-06 13:45:00,59.98,59.98,59.91,59.94,8398.0,52.2699,52.2699,52.2089,52.235,8398.0
2019-03-06 13:50:00,59.94,60.05,59.93,60.05,10512.0,52.235,52.3309,52.2263,52.3309,10512.0
2019-03-06 13:55:00,60.05,60.09,60.04,60.05,12051.0,52.3309,52.3657,52.3222,52.3309,12051.0
2019-03-06 14:00:00,60.04,60.1,60.03,60.1,10694.0,52.3222,52.3745,52.3135,52.3745,10694.0
2019-03-06 14:05:00,60.09,60.09,60.01,60.02,8335.0,52.3657,52.3657,52.296,52.3047,8335.0
2019-03-06 14:10:00,60.03,60.08,60.03,60.07,6843.0,52.3135,52.357,52.3135,52.3483,6843.0
2019-03-06 14:15:00,60.08,60.08,60.04,60.05,9714.0,52.357,52.357,52.3222,52.3309,9714.0
2019-03-06 14:20:00,60.04,60.09,60.04,60.09,10404.0,52.3222,52.3657,52.3222,52.3657,10404.0
2019-03-06 14:25:00,60.09,60.1,60.03,60.06,8091.0,52.3657,52.3745,52.3135,52.3396,8091.0
2019-03-06 14:30:00,60.06,60.07,59.98,59.99,10868.0,52.3396,52.3483,52.2699,52.2786,10868.0
2019-03-06 14:35:00,59.99,60.02,59.97,59.98,13132.0,52.2786,52.3047,52.2612,52.2699,13132.0
2019-03-06 14:40:00,59.98,59.99,59.93,59.96,16940.0,52.2699,52.2786,52.2263,52.2524,16940.0
2019-03-06 14:45:00,59.96,60.02,59.94,60.01,20046.0,52.2524,52.3047,52.235,52.296,20046.0
2019-03-06 14:50:00,60.01,60.03,59.97,60.02,14711.0,52.296,52.3135,52.2612,52.3047,14711.0
2019-03-06 14:55:00,60.02,60.05,59.97,59.98,12891.0,52.3047,52.3309,52.2612,52.2699,12891.0
2019-03-06 15:00:00,59.97,60.0,59.92,59.92,17668.0,52.2612,52.2873,52.2176,52.2176,17668.0
2019-03-06 15:05:00,59.92,59.94,59.89,59.94,16297.0,52.2176,52.235,52.1914,52.235,16297.0
2019-03-06 15:10:00,59.93,59.94,59.88,59.89,16418.0,52.2263,52.235,52.1827,52.1914,16418.0
2019-03-06 15:15:00,59.89,59.89,59.8,59.84,24331.0,52.1914,52.1914,52.113,52.1479,24331.0
2019-03-06 15:20:00,59.85,59.86,59.81,59.85,18408.0,52.1566,52.1653,52.1217,52.1566,18408.0
2019-03-06 15:25:00,59.85,59.86,59.81,59.86,17911.0,52.1566,52.1653,52.1217,52.1653,17911.0
2019-03-06 15:30:00,59.87,59.91,59.86,59.9,27755.0,52.174,52.2089,52.1653,52.2002,27755.0
2019-03-06 15:35:00,59.9,59.91,59.85,59.9,31747.0,52.2002,52.2089,52.1566,52.2002,31747.0
2019-03-06 15:40:00,59.89,59.94,59.88,59.91,30553.0,52.1914,52.235,52.1827,52.2089,30553.0
2019-03-06 15:45:00,59.9,59.91,59.79,59.81,56897.0,52.2002,52.2089,52.1043,52.1217,56897.0
2019-03-06 15:50:00,59.82,59.85,59.75,59.76,50187.0,52.1304,52.1566,52.0694,52.0782,50187.0
2019-03-06 15:55:00,59.76,59.78,59.62,59.64,189969.0,52.0782,52.0956,51.9562,51.9736,189969.0
2019-03-07 09:30:00,59.5,59.6,59.47,59.5,27505.0,51.8516,51.9387,51.8254,51.8516,27505.0
2019-03-07 09:35:00,59.5,59.51,59.18,59.18,36007.0,51.8516,51.8603,51.5727,51.5727,36007.0
2019-03-07 09:40:00,59.2,59.21,58.92,59.16,23518.0,51.5901,51.5989,51.3461,51.5553,23518.0
2019-03-07 09:45:00,59.16,59.16,58.91,58.93,22300.0,51.5553,51.5553,51.3374,51.3549,22300.0
2019-03-07 09:50:00,58.95,59.06,58.93,59.02,41140.0,51.3723,51.4681,51.3549,51.4333,41140.0
2019-03-07 09:55:00,59.02,59.28,58.99,59.25,17861.0,51.4333,51.6599,51.4071,51.6337,17861.0
2019-03-07 10:00:00,59.23,59.27,59.08,59.08,11489.0,51.6163,51.6511,51.4856,51.4856,11489.0
2019-03-07 10:05:00,59.12,59.22,59.1,59.13,11231.0,51.5204,51.6076,51.503,51.5291,11231.0
2019-03-07 10:10:00,59.12,59.26,59.11,59.15,14974.0,51.5204,51.6424,51.5117,51.5466,14974.0
2019-03-07 10:15:00,59.18,59.23,59.07,59.11,12312.0,51.5727,51.6163,51.4769,51.5117,12312.0
2019-03-07 10:20:00,59.1,59.23,59.08,59.15,12185.0,51.503,51.6163,51.4856,51.5466,12185.0
2019-03-07 10:25:00,59.18,59.25,59.14,59.25,8956.0,51.5727,51.6337,51.5379,51.6337,8956.0
2019-03-07 10:30:00,59.23,59.33,59.17,59.3,9089.0,51.6163,51.7034,51.564,51.6773,9089.0
2019-03-07 10:35:00,59.28,59.33,59.26,59.33,10062.0,51.6599,51.7034,51.6424,51.7034,10062.0
2019-03-07 10:40:00,59.31,59.33,59.24,59.25,14229.0,51.686,51.7034,51.625,51.6337,14229.0
2019-03-07 10:45:00,59.28,59.45,59.28,59.43,7847.0,51.6599,51.808,51.6599,51.7906,7847.0
2019-03-07 10:50:00,59.43,59.43,59.3,59.31,14730.0,51.7906,51.7906,51.6773,51.686,14730.0
2019-03-07 10:55:00,59.35,59.37,59.24,59.25,62109.0,51.7209,51.7383,51.625,51.6337,62109.0
2019-03-07 11:00:00,59.25,59.28,59.13,59.13,30111.0,51.6337,51.6599,51.5291,51.5291,30111.0
2019-03-07 11:05:00,59.12,59.18,59.12,59.17,14257.0,51.5204,51.5727,51.5204,51.564,14257.0
2019-03-07 11:10:00,59.2,59.21,59.13,59.19,16155.0,51.5901,51.5989,51.5291,51.5814,16155.0
2019-03-07 11:15:00,59.19,59.21,58.98,59.02,19982.0,51.5814,51.5989,51.3984,51.4333,19982.0
2019-03-07 11:20:00,59.01,59.04,58.98,59.01,13700.0,51.4246,51.4507,51.3984,51.4246,13700.0
2019-03-07 11:25:00,59.02,59.11,59.01,59.11,19057.0,51.4333,51.5117,51.4246,51.5117,19057.0
2019-03-07 11:30:00,59.11,59.29,59.1,59.21,14877.0,51.5117,51.6686,51.503,51.5989,14877.0
2019-03-07 11:35:00,59.21,59.22,59.15,59.16,11904.0,51.5989,51.6076,51.5466,51.5553,11904.0
2019-03-07 11:40:00,59.15,59.2,59.13,59.15,6609.0,51.5466,51.5901,51.5291,51.5466,6609.0
2019-03-07 11:45:00,59.17,59.18,59.1,59.11,9525.0,51.564,51.5727,51.503,51.5117,9525.0
2019-03-07 11:50:00,59.1,59.16,59.09,59.13,13679.0,51.503,51.5553,51.4943,51.5291,13679.0
2019-03-07 11:55:00,59.16,59.18,59.1,59.15,10429.0,51.5553,51.5727,51.503,51.5466,10429.0
2019-03-07 12:00:00,59.12,59.13,59.07,59.12,6491.0,51.5204,51.5291,51.4769,51.5204,6491.0
2019-03-07 12:05:00,59.1,59.18,59.1,59.15,9421.0,51.503,51.5727,51.503,51.5466,9421.0
2019-03-07 12:10:00,59.17,59.22,59.15,59.22,7313.0,51.564,51.6076,51.5466,51.6076,7313.0
2019-03-07 12:15:00,59.24,59.25,59.13,59.15,10774.0,51.625,51.6337,51.5291,51.5466,10774.0
2019-03-07 12:20:00,59.14,59.18,59.11,59.17,10847.0,51.5379,51.5727,51.5117,51.564,10847.0
2019-03-07 12:25:00,59.17,59.27,59.16,59.23,12573.0,51.564,51.6511,51.5553,51.6163,12573.0
2019-03-07 12:30:00,59.23,59.31,59.14,59.31,16182.0,51.6163,51.686,51.5379,51.686,16182.0
2019-03-07 12:35:00,59.28,59.34,59.25,59.32,8877.0,51.6599,51.7121,51.6337,51.6947,8877.0
2019-03-07 12:40:00,59.35,59.37,59.33,59.35,5300.0,51.7209,51.7383,51.7034,51.7209,5300.0
2019-03-07 12:45:00,59.35,59.37,59.29,59.31,5410.0,51.7209,51.7383,51.6686,51.686,5410.0
2019-03-07 12:50:00,59.31,59.41,59.29,59.41,6486.0,51.686,51.7731,51.6686,51.7731,6486.0
2019-03-07 12:55:00,59.41,59.41,59.35,59.37,4793.0,51.7731,51.7731,51.7209,51.7383,4793.0
2019-03-07 13:00:00,59.37,59.38,59.32,59.33,4615.0,51.7383,51.747,51.6947,51.7034,4615.0
2019-03-07 13:05:00,59.32,59.34,59.3,59.32,8515.0,51.6947,51.7121,51.6773,51.6947,8515.0
2019-03-07 13:10:00,59.32,59.35,59.31,59.32,7219.0,51.6947,51.7209,51.686,51.6947,7219.0
2019-03-07 13:15:00,59.35,59.37,59.32,59.35,4535.0,51.7209,51.7383,51.6947,51.7209,4535.0
2019-03-07 13:20:00,59.35,59.37,59.33,59.36,7374.0,51.7209,51.7383,51.7034,51.7296,7374.0
2019-03-07 13:25:00,59.35,59.36,59.31,59.34,5639.0,51.7209,51.7296,51.686,51.7121,5639.0
2019-03-07 13:30:00,59.35,59.37,59.27,59.28,8517.0,51.7209,51.7383,51.6511,51.6599,8517.0
2019-03-07 13:35:00,59.26,59.28,59.24,59.28,3546.0,51.6424,51.6599,51.625,51.6599,3546.0
2019-03-07 13:40:00,59.28,59.3,59.28,59.3,3711.0,51.6599,51.6773,51.6599,51.6773,3711.0
2019-03-07 13:45:00,59.3,59.36,59.28,59.36,6653.0,51.6773,51.7296,51.6599,51.7296,6653.0
2019-03-07 13:50:00,59.36,59.37,59.25,59.27,9348.0,51.7296,51.7383,51.6337,51.6511,9348.0
2019-03-07 13:55:00,59.29,59.3,59.25,59.26,8355.0,51.6686,51.6773,51.6337,51.6424,8355.0
2019-03-07 14:00:00,59.26,59.29,59.24,59.25,10200.0,51.6424,51.6686,51.625,51.6337,10200.0
2019-03-07 14:05:00,59.25,59.25,59.16,59.2,13555.0,51.6337,51.6337,51.5553,51.5901,13555.0
2019-03-07 14:10:00,59.21,59.21,59.11,59.12,12429.0,51.5989,51.5989,51.5117,51.5204,12429.0
2019-03-07 14:15:00,59.12,59.15,59.11,59.14,8200.0,51.5204,51.5466,51.5117,51.5379,8200.0
2019-03-07 14:20:00,59.14,59.15,59.11,59.13,11470.0,51.5379,51.5466,51.5117,51.5291,11470.0
2019-03-07 14:25:00,59.13,59.18,59.11,59.17,26972.0,51.5291,51.5727,51.5117,51.564,26972.0
2019-03-07 14:30:00,59.16,59.18,59.07,59.09,11196.0,51.5553,51.5727,51.4769,51.4943,11196.0
2019-03-07 14:35:00,59.09,59.15,59.09,59.14,33137.0,51.4943,51.5466,51.4943,51.5379,33137.0
2019-03-07 14:40:00,59.14,59.2,59.11,59.19,19505.0,51.5379,51.5901,51.5117,51.5814,19505.0
2019-03-07 14:45:00,59.19,59.19,59.09,59.12,15899.0,51.5814,51.5814,51.4943,51.5204,15899.0
2019-03-07 14:50:00,59.12,59.14,59.02,59.06,13604.0,51.5204,51.5379,51.4333,51.4681,13604.0
2019-03-07 14:55:00,59.05,59.11,59.02,59.04,10723.0,51.4594,51.5117,51.4333,51.4507,10723.0
2019-03-07 15:00:00,59.04,59.04,58.9,58.93,21198.0,51.4507,51.4507,51.3287,51.3549,21198.0
2019-03-07 15:05:00,58.95,59.0,58.92,58.98,16443.0,51.3723,51.4159,51.3461,51.3984,16443.0
2019-03-07 15:10:00,58.99,59.01,58.96,58.96,13830.0,51.4071,51.4246,51.381,51.381,13830.0
2019-03-07 15:15:00,58.95,59.06,58.95,59.06,13212.0,51.3723,51.4681,51.3723,51.4681,13212.0
2019-03-07 15:20:00,59.06,59.1,59.04,59.07,17329.0,51.4681,51.503,51.4507,51.4769,17329.0
2019-03-07 15:25:00,59.08,59.14,59.04,59.05,19850.0,51.4856,51.5379,51.4507,51.4594,19850.0
2019-03-07 15:30:00,59.04,59.07,59.01,59.03,24393.0,51.4507,51.4769,51.4246,51.442,24393.0
2019-03-07 15:35:00,59.03,59.14,59.03,59.14,26933.0,51.442,51.5379,51.442,51.5379,26933.0
2019-03-07 15:40:00,59.14,59.17,59.08,59.14,38167.0,51.5379,51.564,51.4856,51.5379,38167.0
2019-03-07 15:45:00,59.14,59.16,59.05,59.05,48440.0,51.5379,51.5553,51.4594,51.4594,48440.0
2019-03-07 15:50:00,59.05,59.07,58.96,59.01,53149.0,51.4594,51.4769,51.381,51.4246,53149.0
2019-03-07 15:55:00,59.01,59.07,58.98,59.02,150884.0,51.4246,51.4769,51.3984,51.4333,150884.0
2019-03-08 09:30:00,58.47,58.47,57.92,58.09,59607.0,50.954,50.954,50.4747,50.6228,59607.0
2019-03-08 09:35:00,58.03,58.15,57.99,58.14,25734.0,50.5705,50.6751,50.5357,50.6664,25734.0
2019-03-08 09:40:00,58.15,58.22,58.07,58.19,26345.0,50.6751,50.7361,50.6054,50.71,26345.0
2019-03-08 09:45:00,58.21,58.46,58.21,58.36,22544.0,50.7274,50.9453,50.7274,50.8581,22544.0
2019-03-08 09:50:00,58.38,58.38,58.14,58.18,8647.0,50.8756,50.8756,50.6664,50.7013,8647.0
2019-03-08 09:55:00,58.17,58.22,58.01,58.01,10023.0,50.6925,50.7361,50.5531,50.5531,10023.0
2019-03-08 10:00:00,58.01,58.06,57.95,58.04,16339.0,50.5531,50.5967,50.5008,50.5793,16339.0
2019-03-08 10:05:00,58.02,58.02,57.88,57.91,12080.0,50.5618,50.5618,50.4398,50.466,12080.0
2019-03-08 10:10:00,58.0,58.01,57.88,57.98,15698.0,50.5444,50.5531,50.4398,50.527,15698.0
2019-03-08 10:15:00,57.97,58.04,57.95,58.01,10496.0,50.5183,50.5793,50.5008,50.5531,10496.0
2019-03-08 10:20:00,58.0,58.13,57.98,58.1,10000.0,50.5444,50.6577,50.527,50.6315,10000.0
2019-03-08 10:25:00,58.11,58.21,58.11,58.19,7438.0,50.6403,50.7274,50.6403,50.71,7438.0
2019-03-08 10:30:00,58.19,58.25,58.1,58.1,15251.0,50.71,50.7623,50.6315,50.6315,15251.0
2019-03-08 10:35:00,58.11,58.13,58.05,58.08,16397.0,50.6403,50.6577,50.588,50.6141,16397.0
2019-03-08 10:40:00,58.03,58.2,57.99,58.18,34401.0,50.5705,50.7187,50.5357,50.7013,34401.0
2019-03-08 10:45:00,58.16,58.31,58.16,58.28,35984.0,50.6838,50.8145,50.6838,50.7884,35984.0
2019-03-08 10:50:00,58.3,58.35,58.1,58.12,12339.0,50.8058,50.8494,50.6315,50.649,12339.0
2019-03-08 10:55:00,58.13,58.16,58.04,58.05,17851.0,50.6577,50.6838,50.5793,50.588,17851.0
2019-03-08 11:00:00,58.05,58.14,58.03,58.08,13235.0,50.588,50.6664,50.5705,50.6141,13235.0
2019-03-08 11:05:00,58.09,58.11,58.04,58.06,7593.0,50.6228,50.6403,50.5793,50.5967,7593.0
2019-03-08 11:10:00,58.06,58.18,58.03,58.14,24576.0,50.5967,50.7013,50.5705,50.6664,24576.0
2019-03-08 11:15:00,58.14,58.15,58.01,58.02,17567.0,50.6664,50.6751,50.5531,50.5618,17567.0
2019-03-08 11:20:00,58.02,58.03,57.96,58.03,17578.0,50.5618,50.5705,50.5095,50.5705,17578.0
2019-03-08 11:25:00,58.04,58.08,58.01,58.07,17908.0,50.5793,50.6141,50.5531,50.6054,17908.0
2019-03-08 11:30:00,58.07,58.1,57.95,57.96,22081.0,50.6054,50.6315,50.5008,50.5095,22081.0
2019-03-08 11:35:00,57.96,57.96,57.84,57.86,11728.0,50.5095,50.5095,50.405,50.4224,11728.0
2019-03-08 11:40:00,57.87,57.89,57.78,57.89,20520.0,50.4311,50.4485,50.3527,50.4485,20520.0
2019-03-08 11:45:00,57.87,57.95,57.87,57.87,9184.0,50.4311,50.5008,50.4311,50.4311,9184.0
2019-03-08 11:50:00,57.85,57.91,57.81,57.91,9166.0,50.4137,50.466,50.3788,50.466,9166.0
2019-03-08 11:55:00,57.89,57.89,57.8,57.84,10587.0,50.4485,50.4485,50.3701,50.405,10587.0
2019-03-08 12:00:00,57.84,57.91,57.82,57.9,12257.0,50.405,50.466,50.3875,50.4573,12257.0
2019-03-08 12:05:00,57.9,57.9,57.79,57.81,41882.0,50.4573,50.4573,50.3614,50.3788,41882.0
2019-03-08 12:10:00,57.82,57.94,57.82,57.94,8565.0,50.3875,50.4921,50.3875,50.4921,8565.0
2019-03-08 12:15:00,57.94,57.96,57.89,57.89,7700.0,50.4921,50.5095,50.4485,50.4485,7700.0
2019-03-08 12:20:00,57.9,57.95,57.86,57.86,12501.0,50.4573,50.5008,50.4224,50.4224,12501.0
2019-03-08 12:25:00,57.86,57.9,57.84,57.86,7000.0,50.4224,50.4573,50.405,50.4224,7000.0
2019-03-08 12:30:00,57.85,57.88,57.84,57.84,5802.0,50.4137,50.4398,50.405,50.405,5802.0
2019-03-08 12:35:00,57.84,57.85,57.81,57.84,10303.0,50.405,50.4137,50.3788,50.405,10303.0
2019-03-08 12:40:00,57.84,57.86,57.83,57.83,6535.0,50.405,50.4224,50.3963,50.3963,6535.0
2019-03-08 12:45:00,57.84,57.86,57.82,57.82,10396.0,50.405,50.4224,50.3875,50.3875,10396.0
2019-03-08 12:50:00,57.83,57.85,57.78,57.8,8454.0,50.3963,50.4137,50.3527,50.3701,8454.0
2019-03-08 12:55:00,57.79,57.79,57.74,57.78,16780.0,50.3614,50.3614,50.3178,50.3527,16780.0
2019-03-08 13:00:00,57.78,57.8,57.78,57.8,8202.0,50.3527,50.3701,50.3527,50.3701,8202.0
2019-03-08 13:05:00,57.8,57.82,57.78,57.79,22224.0,50.3701,50.3875,50.3527,50.3614,22224.0
2019-03-08 13:10:00,57.79,57.84,57.78,57.84,12696.0,50.3614,50.405,50.3527,50.405,12696.0
2019-03-08 13:15:00,57.83,57.84,57.73,57.75,18789.0,50.3963,50.405,50.3091,50.3265,18789.0
2019-03-08 13:20:00,57.74,57.74,57.66,57.7,10410.0,50.3178,50.3178,50.2481,50.283,10410.0
2019-03-08 13:25:00,57.69,57.72,57.68,57.71,13193.0,50.2742,50.3004,50.2655,50.2917,13193.0
2019-03-08 13:30:00,57.71,57.73,57.69,57.71,15121.0,50.2917,50.3091,50.2742,50.2917,15121.0
2019-03-08 13:35:00,57.72,57.73,57.69,57.71,31722.0,50.3004,50.3091,50.2742,50.2917,31722.0
2019-03-08 13:40:00,57.71,57.77,57.7,57.74,13279.0,50.2917,50.344,50.283,50.3178,13279.0
2019-03-08 13:45:00,57.73,57.74,57.7,57.72,7083.0,50.3091,50.3178,50.283,50.3004,7083.0
2019-03-08 13:50:00,57.72,57.73,57.68,57.7,13631.0,50.3004,50.3091,50.2655,50.283,13631.0
2019-03-08 13:55:00,57.71,57.72,57.64,57.65,28644.0,50.2917,50.3004,50.2307,50.2394,28644.0
2019-03-08 14:00:00,57.66,57.67,57.6,57.6,8026.0,50.2481,50.2568,50.1958,50.1958,8026.0
2019-03-08 14:05:00,57.6,57.68,57.6,57.67,9929.0,50.1958,50.2655,50.1958,50.2568,9929.0
2019-03-08 14:10:00,57.68,57.73,57.68,57.7,15708.0,50.2655,50.3091,50.2655,50.283,15708.0
2019-03-08 14:15:00,57.71,57.74,57.7,57.74,11366.0,50.2917,50.3178,50.283,50.3178,11366.0
2019-03-08 14:20:00,57.74,57.76,57.72,57.74,14135.0,50.3178,50.3352,50.3004,50.3178,14135.0
2019-03-08 14:25:00,57.75,57.82,57.74,57.81,8033.0,50.3265,50.3875,50.3178,50.3788,8033.0
2019-03-08 14:30:00,57.82,57.86,57.8,57.81,12279.0,50.3875,50.4224,50.3701,50.3788,12279.0
2019-03-08 14:35:00,57.8,57.84,57.79,57.83,10090.0,50.3701,50.405,50.3614,50.3963,10090.0
2019-03-08 14:40:00,57.83,57.92,57.82,57.91,8988.0,50.3963,50.4747,50.3875,50.466,8988.0
2019-03-08 14:45:00,57.9,57.93,57.88,57.9,14924.0,50.4573,50.4834,50.4398,50.4573,14924.0
2019-03-08 14:50:00,57.91,58.01,57.9,57.98,12041.0,50.466,50.5531,50.4573,50.527,12041.0
2019-03-08 14:55:00,57.98,57.99,57.93,57.95,11477.0,50.527,50.5357,50.4834,50.5008,11477.0
2019-03-08 15:00:00,57.95,57.97,57.93,57.95,15563.0,50.5008,50.5183,50.4834,50.5008,15563.0
2019-03-08 15:05:00,57.94,57.98,57.88,57.96,10958.0,50.4921,50.527,50.4398,50.5095,10958.0
2019-03-08 15:10:00,57.96,57.97,57.82,57.87,13916.0,50.5095,50.5183,50.3875,50.4311,13916.0
2019-03-08 15:15:00,57.88,57.89,57.77,57.79,42485.0,50.4398,50.4485,50.344,50.3614,42485.0
2019-03-08 15:20:00,57.8,57.82,57.76,57.77,12819.0,50.3701,50.3875,50.3352,50.344,12819.0
2019-03-08 15:25:00,57.77,57.81,57.73,57.73,19100.0,50.344,50.3788,50.3091,50.3091,19100.0
2019-03-08 15:30:00,57.73,57.83,57.68,57.76,26127.0,50.3091,50.3963,50.2655,50.3352,26127.0
2019-03-08 15:35:00,57.77,57.77,57.68,57.74,21804.0,50.344,50.344,50.2655,50.3178,21804.0
2019-03-08 15:40:00,57.73,57.81,57.73,57.81,26041.0,50.3091,50.3788,50.3091,50.3788,26041.0
2019-03-08 15:45:00,57.81,57.82,57.72,57.75,69193.0,50.3788,50.3875,50.3004,50.3265,69193.0
2019-03-08 15:50:00,57.75,57.8,57.72,57.73,86739.0,50.3265,50.3701,50.3004,50.3091,86739.0
2019-03-08 15:55:00,57.74,57.81,57.71,57.78,122324.0,50.3178,50.3788,50.2917,50.3527,122324.0
2019-03-11 09:30:00,57.58,57.78,57.58,57.74,48560.0,50.1784,50.3527,50.1784,50.3178,48560.0
2019-03-11 09:35:00,57.69,57.75,57.53,57.68,21810.0,50.2742,50.3265,50.1348,50.2655,21810.0
2019-03-11 09:40:00,57.73,57.77,57.54,57.54,29395.0,50.3091,50.344,50.1435,50.1435,29395.0
2019-03-11 09:45:00,57.55,57.55,57.34,57.36,28579.0,50.1522,50.1522,49.9692,49.9867,28579.0
2019-03-11 09:50:00,57.38,57.65,57.37,57.59,20890.0,50.0041,50.2394,49.9954,50.1871,20890.0
2019-03-11 09:55:00,57.58,57.61,57.51,57.56,11111.0,50.1784,50.2045,50.1174,50.161,11111.0
2019-03-11 10:00:00,57.57,57.81,57.56,57.79,33816.0,50.1697,50.3788,50.161,50.3614,33816.0
2019-03-11 10:05:00,57.78,57.88,57.78,57.79,66523.0,50.3527,50.4398,50.3527,50.3614,66523.0
2019-03-11 10:10:00,57.81,57.88,57.75,57.86,16691.0,50.3788,50.4398,50.3265,50.4224,16691.0
2019-03-11 10:15:00,57.85,57.9,57.81,57.84,14165.0,50.4137,50.4573,50.3788,50.405,14165.0
2019-03-11 10:20:00,57.84,57.95,57.82,57.91,20837.0,50.405,50.5008,50.3875,50.466,20837.0
2019-03-11 10:25:00,57.93,57.96,57.88,57.93,15670.0,50.4834,50.5095,50.4398,50.4834,15670.0
2019-03-11 10:30:00,57.92,57.93,57.83,57.83,58416.0,50.4747,50.4834,50.3963,50.3963,58416.0
2019-03-11 10:35:00,57.84,57.9,57.83,57.87,55435.0,50.405,50.4573,50.3963,50.4311,55435.0
2019-03-11 10:40:00,57.87,57.91,57.82,57.86,26939.0,50.4311,50.466,50.3875,50.4224,26939.0
2019-03-11 10:45:00,57.86,58.01,57.86,57.99,43444.0,50.4224,50.5531,50.4224,50.5357,43444.0
2019-03-11 10:50:00,57.99,58.08,57.95,58.0,25045.0,50.5357,50.6141,50.5008,50.5444,25045.0
2019-03-11 10:55:00,58.0,58.0,57.85,57.88,25954.0,50.5444,50.5444,50.4137,50.4398,25954.0
2019-03-11 11:00:00,57.88,58.01,57.8,58.0,25729.0,50.4398,50.5531,50.3701,50.5444,25729.0
2019-03-11 11:05:00,58.01,58.04,57.98,58.02,22293.0,50.5531,50.5793,50.527,50.5618,22293.0
2019-03-11 11:10:00,58.01,58.08,57.99,58.08,15052.0,50.5531,50.6141,50.5357,50.6141,15052.0
2019-03-11 11:15:00,58.08,58.13,58.06,58.1,13017.0,50.6141,50.6577,50.5967,50.6315,13017.0
2019-03-11 11:20:00,58.1,58.16,58.09,58.15,18913.0,50.6315,50.6838,50.6228,50.6751,18913.0
2019-03-11 11:25:00,58.15,58.15,58.06,58.13,14017.0,50.6751,50.6751,50.5967,50.6577,14017.0
2019-03-11 11:30:00,58.13,58.21,58.11,58.17,33067.0,50.6577,50.7274,50.6403,50.6925,33067.0
2019-03-11 11:35:00,58.17,58.23,58.14,58.18,9092.0,50.6925,50.7448,50.6664,50.7013,9092.0
2019-03-11 11:40:00,58.19,58.2,58.14,58.15,9801.0,50.71,50.7187,50.6664,50.6751,9801.0
2019-03-11 11:45:00,58.15,58.16,58.1,58.13,30416.0,50.6751,50.6838,50.6315,50.6577,30416.0
2019-03-11 11:50:00,58.12,58.29,58.12,58.29,12412.0,50.649,50.7971,50.649,50.7971,12412.0
2019-03-11 11:55:00,58.3,58.37,58.24,58.28,19082.0,50.8058,50.8668,50.7535,50.7884,19082.0
2019-03-11 12:00:00,58.28,58.35,58.26,58.35,10311.0,50.7884,50.8494,50.771,50.8494,10311.0
2019-03-11 12:05:00,58.37,58.39,58.34,58.35,7309.0,50.8668,50.8843,50.8407,50.8494,7309.0
2019-03-11 12:10:00,58.35,58.35,58.26,58.3,18708.0,50.8494,50.8494,50.771,50.8058,18708.0
2019-03-11 12:15:00,58.31,58.39,58.3,58.39,9959.0,50.8145,50.8843,50.8058,50.8843,9959.0
2019-03-11 12:20:00,58.4,58.4,58.29,58.36,12292.0,50.893,50.893,50.7971,50.8581,12292.0
2019-03-11 12:25:00,58.34,58.35,58.31,58.31,6185.0,50.8407,50.8494,50.8145,50.8145,6185.0
2019-03-11 12:30:00,58.31,58.38,58.3,58.35,11988.0,50.8145,50.8756,50.8058,50.8494,11988.0
2019-03-11 12:35:00,58.35,58.39,58.32,58.32,7220.0,50.8494,50.8843,50.8233,50.8233,7220.0
2019-03-11 12:40:00,58.34,58.43,58.34,58.43,14687.0,50.8407,50.9191,50.8407,50.9191,14687.0
2019-03-11 12:45:00,58.42,58.45,58.39,58.4,30078.0,50.9104,50.9366,50.8843,50.893,30078.0
2019-03-11 12:50:00,58.4,58.53,58.4,58.49,13811.0,50.893,51.0063,50.893,50.9714,13811.0
2019-03-11 12:55:00,58.49,58.52,58.47,58.48,13158.0,50.9714,50.9976,50.954,50.9627,13158.0
2019-03-11 13:00:00,58.48,58.54,58.48,58.52,11367.0,50.9627,51.015,50.9627,50.9976,11367.0
2019-03-11 13:05:00,58.52,58.55,58.51,58.54,7035.0,50.9976,51.0237,50.9888,51.015,7035.0
2019-03-11 13:10:00,58.54,58.61,58.54,58.61,10209.0,51.015,51.076,51.015,51.076,10209.0
2019-03-11 13:15:00,58.62,58.65,58.59,58.61,10288.0,51.0847,51.1108,51.0586,51.076,10288.0
2019-03-11 13:20:00,58.61,58.65,58.61,58.61,8165.0,51.076,51.1108,51.076,51.076,8165.0
2019-03-11 13:25:00,58.61,58.66,58.59,58.66,9601.0,51.076,51.1196,51.0586,51.1196,9601.0
2019-03-11 13:30:00,58.65,58.69,58.63,58.69,12695.0,51.1108,51.1457,51.0934,51.1457,12695.0
2019-03-11 13:35:00,58.68,58.68,58.63,58.63,8817.0,51.137,51.137,51.0934,51.0934,8817.0
2019-03-11 13:40:00,58.63,58.63,58.59,58.61,15152.0,51.0934,51.0934,51.0586,51.076,15152.0
2019-03-11 13:45:00,58.59,58.6,58.58,58.58,6700.0,51.0586,51.0673,51.0498,51.0498,6700.0
2019-03-11 13:50:00,58.58,58.6,58.55,58.59,13840.0,51.0498,51.0673,51.0237,51.0586,13840.0
2019-03-11 13:55:00,58.59,58.64,58.59,58.64,13503.0,51.0586,51.1021,51.0586,51.1021,13503.0
2019-03-11 14:00:00,58.64,58.67,58.61,58.67,9907.0,51.1021,51.1283,51.076,51.1283,9907.0
2019-03-11 14:05:00,58.66,58.7,58.62,58.65,24386.0,51.1196,51.1544,51.0847,51.1108,24386.0
2019-03-11 14:10:00,58.64,58.65,58.58,58.62,14552.0,51.1021,51.1108,51.0498,51.0847,14552.0
2019-03-11 14:15:00,58.62,58.66,58.62,58.64,10127.0,51.0847,51.1196,51.0847,51.1021,10127.0
2019-03-11 14:20:00,58.64,58.73,58.64,58.71,7517.0,51.1021,51.1806,51.1021,51.1631,7517.0
2019-03-11 14:25:00,58.7,58.71,58.68,58.7,10605.0,51.1544,51.1631,51.137,51.1544,10605.0
2019-03-11 14:30:00,58.7,58.7,58.67,58.68,9515.0,51.1544,51.1544,51.1283,51.137,9515.0
2019-03-11 14:35:00,58.68,58.71,58.65,58.71,13295.0,51.137,51.1631,51.1108,51.1631,13295.0
2019-03-11 14:40:00,58.7,58.7,58.66,58.66,9289.0,51.1544,51.1544,51.1196,51.1196,9289.0
2019-03-11 14:45:00,58.66,58.67,58.59,58.6,14255.0,51.1196,51.1283,51.0586,51.0673,14255.0
2019-03-11 14:50:00,58.6,58.61,58.57,58.58,17193.0,51.0673,51.076,51.0411,51.0498,17193.0
2019-03-11 14:55:00,58.58,58.65,58.57,58.62,11049.0,51.0498,51.1108,51.0411,51.0847,11049.0
2019-03-11 15:00:00,58.61,58.65,58.59,58.64,11934.0,51.076,51.1108,51.0586,51.1021,11934.0
2019-03-11 15:05:00,58.64,58.71,58.63,58.69,8463.0,51.1021,51.1631,51.0934,51.1457,8463.0
2019-03-11 15:10:00,58.69,58.7,58.65,58.68,16426.0,51.1457,51.1544,51.1108,51.137,16426.0
2019-03-11 15:15:00,58.69,58.7,58.63,58.7,11894.0,51.1457,51.1544,51.0934,51.1544,11894.0
2019-03-11 15:20:00,58.7,58.8,58.7,58.75,26318.0,51.1544,51.2416,51.1544,51.198,26318.0
2019-03-11 15:25:00,58.75,58.75,58.65,58.68,16613.0,51.198,51.198,51.1108,51.137,16613.0
2019-03-11 15:30:00,58.68,58.79,58.67,58.79,17348.0,51.137,51.2328,51.1283,51.2328,17348.0
2019-03-11 15:35:00,58.79,58.82,58.72,58.72,25589.0,51.2328,51.259,51.1718,51.1718,25589.0
2019-03-11 15:40:00,58.72,58.74,58.7,58.73,31784.0,51.1718,51.1893,51.1544,51.1806,31784.0
2019-03-11 15:45:00,58.73,58.79,58.72,58.79,48862.0,51.1806,51.2328,51.1718,51.2328,48862.0
2019-03-11 15:50:00,58.78,58.82,58.78,58.82,43145.0,51.2241,51.259,51.2241,51.259,43145.0
2019-03-11 15:55:00,58.82,58.99,58.81,58.98,228419.0,51.259,51.4071,51.2503,51.3984,228419.0
2019-03-12 09:30:00,59.19,59.23,58.97,59.14,32783.0,51.5814,51.6163,51.3897,51.5379,32783.0
2019-03-12 09:35:00,59.15,59.33,59.1,59.16,16105.0,51.5466,51.7034,51.503,51.5553,16105.0
2019-03-12 09:40:00,59.14,59.33,59.14,59.27,15832.0,51.5379,51.7034,51.5379,51.6511,15832.0
2019-03-12 09:45:00,59.27,59.35,59.19,59.3,12610.0,51.6511,51.7209,51.5814,51.6773,12610.0
2019-03-12 09:50:00,59.31,59.31,59.22,59.31,13258.0,51.686,51.686,51.6076,51.686,13258.0
2019-03-12 09:55:00,59.31,59.35,59.27,59.32,7802.0,51.686,51.7209,51.6511,51.6947,7802.0
2019-03-12 10:00:00,59.32,59.32,59.25,59.29,10585.0,51.6947,51.6947,51.6337,51.6686,10585.0
2019-03-12 10:05:00,59.28,59.42,59.28,59.38,10263.0,51.6599,51.7819,51.6599,51.747,10263.0
2019-03-12 10:10:00,59.37,59.46,59.35,59.38,27665.0,51.7383,51.8167,51.7209,51.747,27665.0
2019-03-12 10:15:00,59.36,59.53,59.33,59.52,13178.0,51.7296,51.8777,51.7034,51.869,13178.0
2019-03-12 10:20:00,59.52,59.53,59.46,59.52,10349.0,51.869,51.8777,51.8167,51.869,10349.0
2019-03-12 10:25:00,59.52,59.55,59.47,59.53,13289.0,51.869,51.8952,51.8254,51.8777,13289.0
2019-03-12 10:30:00,59.54,59.61,59.49,59.6,12850.0,51.8864,51.9474,51.8429,51.9387,12850.0
2019-03-12 10:35:00,59.6,59.61,59.48,59.49,11750.0,51.9387,51.9474,51.8342,51.8429,11750.0
2019-03-12 10:40:00,59.47,59.47,59.33,59.36,12229.0,51.8254,51.8254,51.7034,51.7296,12229.0
2019-03-12 10:45:00,59.35,59.47,59.35,59.45,9663.0,51.7209,51.8254,51.7209,51.808,9663.0
2019-03-12 10:50:00,59.46,59.5,59.4,59.42,7170.0,51.8167,51.8516,51.7644,51.7819,7170.0
2019-03-12 10:55:00,59.41,59.45,59.39,59.41,9197.0,51.7731,51.808,51.7557,51.7731,9197.0
2019-03-12 11:00:00,59.4,59.42,59.33,59.34,68307.0,51.7644,51.7819,51.7034,51.7121,68307.0
2019-03-12 11:05:00,59.35,59.45,59.32,59.42,14522.0,51.7209,51.808,51.6947,51.7819,14522.0
2019-03-12 11:10:00,59.43,59.44,59.25,59.27,18466.0,51.7906,51.7993,51.6337,51.6511,18466.0
2019-03-12 11:15:00,59.27,59.3,59.22,59.23,8371.0,51.6511,51.6773,51.6076,51.6163,8371.0
2019-03-12 11:20:00,59.22,59.27,59.17,59.18,10579.0,51.6076,51.6511,51.564,51.5727,10579.0
2019-03-12 11:25:00,59.16,59.26,59.15,59.21,11466.0,51.5553,51.6424,51.5466,51.5989,11466.0
2019-03-12 11:30:00,59.18,59.2,59.16,59.2,7590.0,51.5727,51.5901,51.5553,51.5901,7590.0
2019-03-12 11:35:00,59.22,59.31,59.22,59.29,9818.0,51.6076,51.686,51.6076,51.6686,9818.0
2019-03-12 11:40:00,59.28,59.33,59.26,59.33,8449.0,51.6599,51.7034,51.6424,51.7034,8449.0
2019-03-12 11:45:00,59.32,59.34,59.28,59.32,9291.0,51.6947,51.7121,51.6599,51.6947,9291.0
2019-03-12 11:50:00,59.32,59.39,59.31,59.37,8740.0,51.6947,51.7557,51.686,51.7383,8740.0
2019-03-12 11:55:00,59.36,59.41,59.35,59.41,10560.0,51.7296,51.7731,51.7209,51.7731,10560.0
2019-03-12 12:00:00,59.4,59.42,59.25,59.25,10959.0,51.7644,51.7819,51.6337,51.6337,10959.0
2019-03-12 12:05:00,59.25,59.28,59.22,59.22,7410.0,51.6337,51.6599,51.6076,51.6076,7410.0
2019-03-12 12:10:00,59.22,59.3,59.22,59.3,9185.0,51.6076,51.6773,51.6076,51.6773,9185.0
2019-03-12 12:15:00,59.32,59.33,59.29,59.32,6529.0,51.6947,51.7034,51.6686,51.6947,6529.0
2019-03-12 12:20:00,59.31,59.31,59.25,59.27,7400.0,51.686,51.686,51.6337,51.6511,7400.0
2019-03-12 12:25:00,59.28,59.32,59.28,59.32,5852.0,51.6599,51.6947,51.6599,51.6947,5852.0
2019-03-12 12:30:00,59.29,59.31,59.23,59.23,7234.0,51.6686,51.686,51.6163,51.6163,7234.0
2019-03-12 12:35:00,59.21,59.23,59.21,59.21,4653.0,51.5989,51.6163,51.5989,51.5989,4653.0
2019-03-12 12:40:00,59.23,59.26,59.2,59.2,8082.0,51.6163,51.6424,51.5901,51.5901,8082.0
2019-03-12 12:45:00,59.21,59.23,59.19,59.22,13249.0,51.5989,51.6163,51.5814,51.6076,13249.0
2019-03-12 12:50:00,59.21,59.23,59.15,59.2,9385.0,51.5989,51.6163,51.5466,51.5901,9385.0
2019-03-12 12:55:00,59.2,59.24,59.2,59.21,5886.0,51.5901,51.625,51.5901,51.5989,5886.0
2019-03-12 13:00:00,59.22,59.26,59.22,59.23,7185.0,51.6076,51.6424,51.6076,51.6163,7185.0
2019-03-12 13:05:00,59.22,59.26,59.2,59.25,4726.0,51.6076,51.6424,51.5901,51.6337,4726.0
2019-03-12 13:10:00,59.25,59.26,59.22,59.26,6486.0,51.6337,51.6424,51.6076,51.6424,6486.0
2019-03-12 13:15:00,59.25,59.25,59.18,59.19,9077.0,51.6337,51.6337,51.5727,51.5814,9077.0
2019-03-12 13:20:00,59.2,59.26,59.2,59.26,7160.0,51.5901,51.6424,51.5901,51.6424,7160.0
2019-03-12 13:25:00,59.25,59.25,59.17,59.19,9032.0,51.6337,51.6337,51.564,51.5814,9032.0
2019-03-12 13:30:00,59.19,59.21,59.17,59.2,9981.0,51.5814,51.5989,51.564,51.5901,9981.0
2019-03-12 13:35:00,59.2,59.23,59.18,59.23,8827.0,51.5901,51.6163,51.5727,51.6163,8827.0
2019-03-12 13:40:00,59.22,59.26,59.22,59.26,8583.0,51.6076,51.6424,51.6076,51.6424,8583.0
2019-03-12 13:45:00,59.27,59.3,59.26,59.3,6000.0,51.6511,51.6773,51.6424,51.6773,6000.0
2019-03-12 13:50:00,59.3,59.34,59.27,59.32,6116.0,51.6773,51.7121,51.6511,51.6947,6116.0
2019-03-12 13:55:00,59.33,59.33,59.27,59.28,6880.0,51.7034,51.7034,51.6511,51.6599,6880.0
2019-03-12 14:00:00,59.28,59.31,59.28,59.29,5751.0,51.6599,51.686,51.6599,51.6686,5751.0
2019-03-12 14:05:00,59.29,59.3,59.23,59.26,10835.0,51.6686,51.6773,51.6163,51.6424,10835.0
2019-03-12 14:10:00,59.26,59.28,59.26,59.27,7314.0,51.6424,51.6599,51.6424,51.6511,7314.0
2019-03-12 14:15:00,59.28,59.29,59.26,59.28,8257.0,51.6599,51.6686,51.6424,51.6599,8257.0
2019-03-12 14:20:00,59.29,59.29,59.23,59.23,6427.0,51.6686,51.6686,51.6163,51.6163,6427.0
2019-03-12 14:25:00,59.23,59.25,59.17,59.2,15545.0,51.6163,51.6337,51.564,51.5901,15545.0
2019-03-12 14:30:00,59.21,59.25,59.2,59.23,5500.0,51.5989,51.6337,51.5901,51.6163,5500.0
2019-03-12 14:35:00,59.24,59.24,59.19,59.23,12068.0,51.625,51.625,51.5814,51.6163,12068.0
2019-03-12 14:40:00,59.23,59.24,59.2,59.21,7190.0,51.6163,51.625,51.5901,51.5989,7190.0
2019-03-12 14:45:00,59.21,59.24,59.18,59.24,16726.0,51.5989,51.625,51.5727,51.625,16726.0
2019-03-12 14:50:00,59.24,59.26,59.2,59.21,14332.0,51.625,51.6424,51.5901,51.5989,14332.0
2019-03-12 14:55:00,59.21,59.25,59.2,59.23,11720.0,51.5989,51.6337,51.5901,51.6163,11720.0
2019-03-12 15:00:00,59.23,59.24,59.13,59.15,14930.0,51.6163,51.625,51.5291,51.5466,14930.0
2019-03-12 15:05:00,59.16,59.2,59.16,59.19,12747.0,51.5553,51.5901,51.5553,51.5814,12747.0
2019-03-12 15:10:00,59.19,59.21,59.11,59.13,10169.0,51.5814,51.5989,51.5117,51.5291,10169.0
2019-03-12 15:15:00,59.13,59.14,59.06,59.07,11036.0,51.5291,51.5379,51.4681,51.4769,11036.0
2019-03-12 15:20:00,59.06,59.1,59.03,59.1,16163.0,51.4681,51.503,51.442,51.503,16163.0
2019-03-12 15:25:00,59.1,59.11,59.07,59.09,20827.0,51.503,51.5117,51.4769,51.4943,20827.0
2019-03-12 15:30:00,59.09,59.1,59.02,59.05,24682.0,51.4943,51.503,51.4333,51.4594,24682.0
2019-03-12 15:35:00,59.05,59.05,58.99,59.03,23041.0,51.4594,51.4594,51.4071,51.442,23041.0
2019-03-12 15:40:00,59.02,59.07,59.01,59.07,23108.0,51.4333,51.4769,51.4246,51.4769,23108.0
2019-03-12 15:45:00,59.07,59.12,59.04,59.05,33687.0,51.4769,51.5204,51.4507,51.4594,33687.0
2019-03-12 15:50:00,59.05,59.06,58.98,58.99,40925.0,51.4594,51.4681,51.3984,51.4071,40925.0
2019-03-12 15:55:00,58.98,59.08,58.96,59.06,104276.0,51.3984,51.4856,51.381,51.4681,104276.0
2019-03-13 09:30:00,59.53,59.53,59.24,59.38,32118.0,51.8777,51.8777,51.625,51.747,32118.0
2019-03-13 09:35:00,59.39,59.55,59.36,59.5,62177.0,51.7557,51.8952,51.7296,51.8516,62177.0
2019-03-13 09:40:00,59.51,59.62,59.51,59.54,8923.0,51.8603,51.9562,51.8603,51.8864,8923.0
2019-03-13 09:45:00,59.55,59.55,59.39,59.43,11054.0,51.8952,51.8952,51.7557,51.7906,11054.0
2019-03-13 09:50:00,59.48,59.6,59.46,59.57,17980.0,51.8342,51.9387,51.8167,51.9126,17980.0
2019-03-13 09:55:00,59.57,59.67,59.49,59.53,21644.0,51.9126,51.9997,51.8429,51.8777,21644.0
2019-03-13 10:00:00,59.52,59.57,59.49,59.55,8613.0,51.869,51.9126,51.8429,51.8952,8613.0
2019-03-13 10:05:00,59.54,59.55,59.49,59.51,7255.0,51.8864,51.8952,51.8429,51.8603,7255.0
2019-03-13 10:10:00,59.5,59.56,59.49,59.53,13523.0,51.8516,51.9039,51.8429,51.8777,13523.0
2019-03-13 10:15:00,59.54,59.54,59.49,59.51,16261.0,51.8864,51.8864,51.8429,51.8603,16261.0
2019-03-13 10:20:00,59.5,59.57,59.49,59.51,20597.0,51.8516,51.9126,51.8429,51.8603,20597.0
2019-03-13 10:25:00,59.51,59.53,59.49,59.5,10299.0,51.8603,51.8777,51.8429,51.8516,10299.0
2019-03-13 10:30:00,59.51,59.6,59.5,59.57,11828.0,51.8603,51.9387,51.8516,51.9126,11828.0
2019-03-13 10:35:00,59.58,59.59,59.5,59.5,11570.0,51.9213,51.93,51.8516,51.8516,11570.0
2019-03-13 10:40:00,59.51,59.53,59.46,59.51,13840.0,51.8603,51.8777,51.8167,51.8603,13840.0
2019-03-13 10:45:00,59.5,59.55,59.49,59.55,15289.0,51.8516,51.8952,51.8429,51.8952,15289.0
2019-03-13 10:50:00,59.55,59.66,59.55,59.66,26752.0,51.8952,51.991,51.8952,51.991,26752.0
2019-03-13 10:55:00,59.68,59.68,59.62,59.68,13804.0,52.0084,52.0084,51.9562,52.0084,13804.0
2019-03-13 11:00:00,59.68,59.76,59.68,59.76,11617.0,52.0084,52.0782,52.0084,52.0782,11617.0
2019-03-13 11:05:00,59.75,59.8,59.74,59.77,11871.0,52.0694,52.113,52.0607,52.0869,11871.0
2019-03-13 11:10:00,59.76,59.79,59.74,59.76,12548.0,52.0782,52.1043,52.0607,52.0782,12548.0
2019-03-13 11:15:00,59.76,59.78,59.7,59.74,9871.0,52.0782,52.0956,52.0259,52.0607,9871.0
2019-03-13 11:20:00,59.75,59.77,59.71,59.73,10714.0,52.0694,52.0869,52.0346,52.052,10714.0
2019-03-13 11:25:00,59.73,59.78,59.73,59.78,14185.0,52.052,52.0956,52.052,52.0956,14185.0
2019-03-13 11:30:00,59.78,59.85,59.77,59.84,13315.0,52.0956,52.1566,52.0869,52.1479,13315.0
2019-03-13 11:35:00,59.83,59.83,59.78,59.8,17846.0,52.1392,52.1392,52.0956,52.113,17846.0
2019-03-13 11:40:00,59.79,59.8,59.75,59.75,10199.0,52.1043,52.113,52.0694,52.0694,10199.0
2019-03-13 11:45:00,59.75,59.77,59.72,59.72,10130.0,52.0694,52.0869,52.0433,52.0433,10130.0
2019-03-13 11:50:00,59.73,59.76,59.7,59.72,22220.0,52.052,52.0782,52.0259,52.0433,22220.0
2019-03-13 11:55:00,59.72,59.74,59.68,59.68,12743.0,52.0433,52.0607,52.0084,52.0084,12743.0
2019-03-13 12:00:00,59.68,59.7,59.59,59.65,21552.0,52.0084,52.0259,51.93,51.9823,21552.0
2019-03-13 12:05:00,59.65,59.68,59.58,59.6,10674.0,51.9823,52.0084,51.9213,51.9387,10674.0
2019-03-13 12:10:00,59.6,59.65,59.6,59.65,15035.0,51.9387,51.9823,51.9387,51.9823,15035.0
2019-03-13 12:15:00,59.65,59.67,59.62,59.62,7678.0,51.9823,51.9997,51.9562,51.9562,7678.0
2019-03-13 12:20:00,59.62,59.63,59.56,59.57,17003.0,51.9562,51.9649,51.9039,51.9126,17003.0
2019-03-13 12:25:00,59.56,59.56,59.53,59.55,10996.0,51.9039,51.9039,51.8777,51.8952,10996.0
2019-03-13 12:30:00,59.55,59.56,59.46,59.46,10770.0,51.8952,51.9039,51.8167,51.8167,10770.0
2019-03-13 12:35:00,59.47,59.52,59.47,59.51,8066.0,51.8254,51.869,51.8254,51.8603,8066.0
2019-03-13 12:40:00,59.51,59.58,59.51,59.58,6516.0,51.8603,51.9213,51.8603,51.9213,6516.0
2019-03-13 12:45:00,59.57,59.58,59.5,59.55,9582.0,51.9126,51.9213,51.8516,51.8952,9582.0
2019-03-13 12:50:00,59.56,59.57,59.51,59.52,10494.0,51.9039,51.9126,51.8603,51.869,10494.0
2019-03-13 12:55:00,59.52,59.58,59.51,59.57,9263.0,51.869,51.9213,51.8603,51.9126,9263.0
2019-03-13 13:00:00,59.57,59.6,59.57,59.58,5924.0,51.9126,51.9387,51.9126,51.9213,5924.0
2019-03-13 13:05:00,59.58,59.59,59.57,59.58,4836.0,51.9213,51.93,51.9126,51.9213,4836.0
2019-03-13 13:10:00,59.58,59.64,59.58,59.64,3963.0,51.9213,51.9736,51.9213,51.9736,3963.0
2019-03-13 13:15:00,59.65,59.68,59.63,59.65,9743.0,51.9823,52.0084,51.9649,51.9823,9743.0
2019-03-13 13:20:00,59.67,59.69,59.66,59.68,4400.0,51.9997,52.0172,51.991,52.0084,4400.0
2019-03-13 13:25:00,59.69,59.75,59.68,59.73,10875.0,52.0172,52.0694,52.0084,52.052,10875.0
2019-03-13 13:30:00,59.73,59.73,59.66,59.69,9001.0,52.052,52.052,51.991,52.0172,9001.0
2019-03-13 13:35:00,59.68,59.69,59.66,59.69,4035.0,52.0084,52.0172,51.991,52.0172,4035.0
2019-03-13 13:40:00,59.68,59.69,59.63,59.63,10471.0,52.0084,52.0172,51.9649,51.9649,10471.0
2019-03-13 13:45:00,59.64,59.65,59.61,59.63,11804.0,51.9736,51.9823,51.9474,51.9649,11804.0
2019-03-13 13:50:00,59.63,59.67,59.62,59.65,6570.0,51.9649,51.9997,51.9562,51.9823,6570.0
2019-03-13 13:55:00,59.65,59.67,59.63,59.67,14701.0,51.9823,51.9997,51.9649,51.9997,14701.0
2019-03-13 14:00:00,59.67,59.71,59.67,59.69,11637.0,51.9997,52.0346,51.9997,52.0172,11637.0
2019-03-13 14:05:00,59.7,59.74,59.69,59.72,9988.0,52.0259,52.0607,52.0172,52.0433,9988.0
2019-03-13 14:10:00,59.73,59.75,59.66,59.66,10175.0,52.052,52.0694,51.991,51.991,10175.0
2019-03-13 14:15:00,59.67,59.71,59.66,59.68,12204.0,51.9997,52.0346,51.991,52.0084,12204.0
2019-03-13 14:20:00,59.69,59.7,59.67,59.69,6481.0,52.0172,52.0259,51.9997,52.0172,6481.0
2019-03-13 14:25:00,59.7,59.74,59.67,59.72,10871.0,52.0259,52.0607,51.9997,52.0433,10871.0
2019-03-13 14:30:00,59.71,59.71,59.62,59.62,7149.0,52.0346,52.0346,51.9562,51.9562,7149.0
2019-03-13 14:35:00,59.61,59.66,59.61,59.63,16561.0,51.9474,51.991,51.9474,51.9649,16561.0
2019-03-13 14:40:00,59.63,59.65,59.58,59.58,6615.0,51.9649,51.9823,51.9213,51.9213,6615.0
2019-03-13 14:45:00,59.57,59.57,59.42,59.46,19103.0,51.9126,51.9126,51.7819,51.8167,19103.0
2019-03-13 14:50:00,59.45,59.46,59.39,59.44,22587.0,51.808,51.8167,51.7557,51.7993,22587.0
2019-03-13 14:55:00,59.42,59.55,59.4,59.54,20540.0,51.7819,51.8952,51.7644,51.8864,20540.0
2019-03-13 15:00:00,59.54,59.55,59.49,59.51,13993.0,51.8864,51.8952,51.8429,51.8603,13993.0
2019-03-13 15:05:00,59.51,59.53,59.45,59.45,10923.0,51.8603,51.8777,51.808,51.808,10923.0
2019-03-13 15:10:00,59.46,59.48,59.4,59.4,16939.0,51.8167,51.8342,51.7644,51.7644,16939.0
2019-03-13 15:15:00,59.4,59.45,59.39,59.41,24708.0,51.7644,51.808,51.7557,51.7731,24708.0
2019-03-13 15:20:00,59.4,59.45,59.38,59.42,16831.0,51.7644,51.808,51.747,51.7819,16831.0
2019-03-13 15:25:00,59.41,59.46,59.38,59.41,28428.0,51.7731,51.8167,51.747,51.7731,28428.0
2019-03-13 15:30:00,59.42,59.51,59.39,59.5,23989.0,51.7819,51.8603,51.7557,51.8516,23989.0
2019-03-13 15:35:00,59.5,59.54,59.48,59.51,31991.0,51.8516,51.8864,51.8342,51.8603,31991.0
2019-03-13 15:40:00,59.5,59.53,59.46,59.52,25092.0,51.8516,51.8777,51.8167,51.869,25092.0
2019-03-13 15:45:00,59.52,59.52,59.4,59.4,30345.0,51.869,51.869,51.7644,51.7644,30345.0
2019-03-13 15:50:00,59.41,59.45,59.4,59.43,52540.0,51.7731,51.808,51.7644,51.7906,52540.0
2019-03-13 15:55:00,59.43,59.52,59.41,59.49,189180.0,51.7906,51.869,51.7731,51.8429,189180.0
2019-03-14 09:30:00,59.19,59.19,58.68,58.87,54345.0,51.5814,51.5814,51.137,51.3026,54345.0
2019-03-14 09:35:00,58.88,59.02,58.73,59.0,28021.0,51.3113,51.4333,51.1806,51.4159,28021.0
2019-03-14 09:40:00,58.98,59.19,58.91,59.14,28049.0,51.3984,51.5814,51.3374,51.5379,28049.0
2019-03-14 09:45:00,59.13,59.21,59.05,59.11,24183.0,51.5291,51.5989,51.4594,51.5117,24183.0
2019-03-14 09:50:00,59.11,59.17,59.02,59.09,11905.0,51.5117,51.564,51.4333,51.4943,11905.0
2019-03-14 09:55:00,59.08,59.12,59.0,59.01,11819.0,51.4856,51.5204,51.4159,51.4246,11819.0
2019-03-14 10:00:00,58.99,59.03,58.92,58.93,12125.0,51.4071,51.442,51.3461,51.3549,12125.0
2019-03-14 10:05:00,58.92,58.94,58.8,58.84,34032.0,51.3461,51.3636,51.2416,51.2764,34032.0
2019-03-14 10:10:00,58.85,58.98,58.85,58.97,30013.0,51.2851,51.3984,51.2851,51.3897,30013.0
2019-03-14 10:15:00,58.97,59.01,58.93,58.98,26694.0,51.3897,51.4246,51.3549,51.3984,26694.0
2019-03-14 10:20:00,58.99,59.09,58.98,59.07,18200.0,51.4071,51.4943,51.3984,51.4769,18200.0
2019-03-14 10:25:00,59.05,59.09,59.04,59.07,14219.0,51.4594,51.4943,51.4507,51.4769,14219.0
2019-03-14 10:30:00,59.07,59.12,59.02,59.08,18631.0,51.4769,51.5204,51.4333,51.4856,18631.0
2019-03-14 10:35:00,59.07,59.07,59.01,59.02,18901.0,51.4769,51.4769,51.4246,51.4333,18901.0
2019-03-14 10:40:00,59.02,59.07,58.99,59.03,21269.0,51.4333,51.4769,51.4071,51.442,21269.0
2019-03-14 10:45:00,59.02,59.05,58.98,59.01,16282.0,51.4333,51.4594,51.3984,51.4246,16282.0
2019-03-14 10:50:00,59.01,59.04,58.99,59.01,22911.0,51.4246,51.4507,51.4071,51.4246,22911.0
2019-03-14 10:55:00,59.0,59.0,58.91,58.92,14440.0,51.4159,51.4159,51.3374,51.3461,14440.0
2019-03-14 11:00:00,58.92,58.92,58.82,58.82,9560.0,51.3461,51.3461,51.259,51.259,9560.0
2019-03-14 11:05:00,58.83,58.96,58.82,58.93,22040.0,51.2677,51.381,51.259,51.3549,22040.0
2019-03-14 11:10:00,58.92,59.0,58.91,58.99,12218.0,51.3461,51.4159,51.3374,51.4071,12218.0
2019-03-14 11:15:00,59.0,59.06,58.99,59.06,10150.0,51.4159,51.4681,51.4071,51.4681,10150.0
2019-03-14 11:20:00,59.06,59.06,58.95,58.95,15160.0,51.4681,51.4681,51.3723,51.3723,15160.0
2019-03-14 11:25:00,58.95,59.01,58.94,58.97,53836.0,51.3723,51.4246,51.3636,51.3897,53836.0
2019-03-14 11:30:00,58.97,58.97,58.85,58.89,40924.0,51.3897,51.3897,51.2851,51.32,40924.0
2019-03-14 11:35:00,58.89,58.91,58.84,58.89,13763.0,51.32,51.3374,51.2764,51.32,13763.0
2019-03-14 11:40:00,58.88,58.9,58.81,58.89,9518.0,51.3113,51.3287,51.2503,51.32,9518.0
2019-03-14 11:45:00,58.9,58.95,58.9,58.9,18496.0,51.3287,51.3723,51.3287,51.3287,18496.0
2019-03-14 11:50:00,58.91,58.93,58.83,58.83,10262.0,51.3374,51.3549,51.2677,51.2677,10262.0
2019-03-14 11:55:00,58.83,58.83,58.8,58.81,9296.0,51.2677,51.2677,51.2416,51.2503,9296.0
2019-03-14 12:00:00,58.8,58.84,58.8,58.81,12339.0,51.2416,51.2764,51.2416,51.2503,12339.0
2019-03-14 12:05:00,58.81,58.84,58.76,58.83,12927.0,51.2503,51.2764,51.2067,51.2677,12927.0
2019-03-14 12:10:00,58.81,58.84,58.79,58.8,16398.0,51.2503,51.2764,51.2328,51.2416,16398.0
2019-03-14 12:15:00,58.81,58.85,58.79,58.82,18323.0,51.2503,51.2851,51.2328,51.259,18323.0
2019-03-14 12:20:00,58.82,58.85,58.79,58.8,13968.0,51.259,51.2851,51.2328,51.2416,13968.0
2019-03-14 12:25:00,58.8,58.84,58.79,58.84,9727.0,51.2416,51.2764,51.2328,51.2764,9727.0
2019-03-14 12:30:00,58.82,58.85,58.82,58.84,9877.0,51.259,51.2851,51.259,51.2764,9877.0
2019-03-14 12:35:00,58.83,58.87,58.83,58.86,13306.0,51.2677,51.3026,51.2677,51.2938,13306.0
2019-03-14 12:40:00,58.87,58.89,58.85,58.88,11491.0,51.3026,51.32,51.2851,51.3113,11491.0
2019-03-14 12:45:00,58.88,58.91,58.85,58.89,31960.0,51.3113,51.3374,51.2851,51.32,31960.0
2019-03-14 12:50:00,58.89,58.96,58.88,58.96,10625.0,51.32,51.381,51.3113,51.381,10625.0
2019-03-14 12:55:00,58.96,59.01,58.95,58.99,13079.0,51.381,51.4246,51.3723,51.4071,13079.0
2019-03-14 13:00:00,59.0,59.01,58.95,59.0,14610.0,51.4159,51.4246,51.3723,51.4159,14610.0
2019-03-14 13:05:00,59.01,59.04,59.0,59.03,9040.0,51.4246,51.4507,51.4159,51.442,9040.0
2019-03-14 13:10:00,59.03,59.06,58.99,59.0,18462.0,51.442,51.4681,51.4071,51.4159,18462.0
2019-03-14 13:15:00,58.99,58.99,58.95,58.96,12972.0,51.4071,51.4071,51.3723,51.381,12972.0
2019-03-14 13:20:00,58.95,58.96,58.93,58.94,10166.0,51.3723,51.381,51.3549,51.3636,10166.0
2019-03-14 13:25:00,58.94,58.94,58.91,58.92,10330.0,51.3636,51.3636,51.3374,51.3461,10330.0
2019-03-14 13:30:00,58.92,58.93,58.89,58.9,9857.0,51.3461,51.3549,51.32,51.3287,9857.0
2019-03-14 13:35:00,58.89,58.96,58.89,58.94,20433.0,51.32,51.381,51.32,51.3636,20433.0
2019-03-14 13:40:00,58.94,58.94,58.91,58.92,9976.0,51.3636,51.3636,51.3374,51.3461,9976.0
2019-03-14 13:45:00,58.92,58.93,58.85,58.85,15256.0,51.3461,51.3549,51.2851,51.2851,15256.0
2019-03-14 13:50:00,58.85,58.86,58.8,58.82,13813.0,51.2851,51.2938,51.2416,51.259,13813.0
2019-03-14 13:55:00,58.81,58.88,58.81,58.87,22198.0,51.2503,51.3113,51.2503,51.3026,22198.0
2019-03-14 14:00:00,58.88,58.89,58.82,58.83,11071.0,51.3113,51.32,51.259,51.2677,11071.0
2019-03-14 14:05:00,58.83,58.87,58.82,58.84,9648.0,51.2677,51.3026,51.259,51.2764,9648.0
2019-03-14 14:10:00,58.84,58.87,58.82,58.83,10898.0,51.2764,51.3026,51.259,51.2677,10898.0
2019-03-14 14:15:00,58.81,58.91,58.81,58.91,18862.0,51.2503,51.3374,51.2503,51.3374,18862.0
2019-03-14 14:20:00,58.91,58.97,58.91,58.96,8729.0,51.3374,51.3897,51.3374,51.381,8729.0
2019-03-14 14:25:00,58.95,58.98,58.93,58.94,11658.0,51.3723,51.3984,51.3549,51.3636,11658.0
2019-03-14 14:30:00,58.93,58.94,58.81,58.83,14958.0,51.3549,51.3636,51.2503,51.2677,14958.0
2019-03-14 14:35:00,58.82,58.84,58.76,58.77,13768.0,51.259,51.2764,51.2067,51.2154,13768.0
2019-03-14 14:40:00,58.77,58.8,58.76,58.8,10533.0,51.2154,51.2416,51.2067,51.2416,10533.0
2019-03-14 14:45:00,58.8,58.83,58.76,58.77,21519.0,51.2416,51.2677,51.2067,51.2154,21519.0
2019-03-14 14:50:00,58.77,58.79,58.73,58.75,21448.0,51.2154,51.2328,51.1806,51.198,21448.0
2019-03-14 14:55:00,58.75,58.83,58.74,58.76,11747.0,51.198,51.2677,51.1893,51.2067,11747.0
2019-03-14 15:00:00,58.76,58.79,58.74,58.79,15675.0,51.2067,51.2328,51.1893,51.2328,15675.0
2019-03-14 15:05:00,58.79,58.81,58.78,58.8,19538.0,51.2328,51.2503,51.2241,51.2416,19538.0
2019-03-14 15:10:00,58.8,58.8,58.7,58.71,20260.0,51.2416,51.2416,51.1544,51.1631,20260.0
2019-03-14 15:15:00,58.72,58.73,58.68,58.71,39230.0,51.1718,51.1806,51.137,51.1631,39230.0
2019-03-14 15:20:00,58.71,58.75,58.67,58.74,16106.0,51.1631,51.198,51.1283,51.1893,16106.0
2019-03-14 15:25:00,58.73,58.75,58.71,58.75,22034.0,51.1806,51.198,51.1631,51.198,22034.0
2019-03-14 15:30:00,58.75,58.85,58.75,58.82,53519.0,51.198,51.2851,51.198,51.259,53519.0
2019-03-14 15:35:00,58.82,58.83,58.8,58.82,26283.0,51.259,51.2677,51.2416,51.259,26283.0
2019-03-14 15:40:00,58.82,58.82,58.77,58.79,84466.0,51.259,51.259,51.2154,51.2328,84466.0
2019-03-14 15:45:00,58.79,58.85,58.79,58.84,60376.0,51.2328,51.2851,51.2328,51.2764,60376.0
2019-03-14 15:50:00,58.84,58.89,58.81,58.82,107371.0,51.2764,51.32,51.2503,51.259,107371.0
2019-03-14 15:55:00,58.82,58.82,58.76,58.81,208762.0,51.259,51.259,51.2067,51.2503,208762.0
2019-03-15 09:30:00,58.79,58.84,58.54,58.79,390957.0,51.2328,51.2764,51.015,51.2328,390957.0
2019-03-15 09:35:00,58.76,58.94,58.66,58.94,41440.0,51.2067,51.3636,51.1196,51.3636,41440.0
2019-03-15 09:40:00,58.9,59.03,58.9,59.0,17236.0,51.3287,51.442,51.3287,51.4159,17236.0
2019-03-15 09:45:00,59.01,59.16,59.01,59.16,8198.0,51.4246,51.5553,51.4246,51.5553,8198.0
2019-03-15 09:50:00,59.18,59.31,59.11,59.26,18852.0,51.5727,51.686,51.5117,51.6424,18852.0
2019-03-15 09:55:00,59.26,59.31,59.21,59.27,16826.0,51.6424,51.686,51.5989,51.6511,16826.0
2019-03-15 10:00:00,59.26,59.27,59.12,59.14,17528.0,51.6424,51.6511,51.5204,51.5379,17528.0
2019-03-15 10:05:00,59.14,59.14,58.89,58.91,19376.0,51.5379,51.5379,51.32,51.3374,19376.0
2019-03-15 10:10:00,58.91,58.95,58.83,58.92,23251.0,51.3374,51.3723,51.2677,51.3461,23251.0
2019-03-15 10:15:00,58.91,58.98,58.86,58.97,17151.0,51.3374,51.3984,51.2938,51.3897,17151.0
2019-03-15 10:20:00,58.97,59.03,58.96,58.98,11411.0,51.3897,51.442,51.381,51.3984,11411.0
2019-03-15 10:25:00,58.98,59.07,58.95,59.06,16570.0,51.3984,51.4769,51.3723,51.4681,16570.0
2019-03-15 10:30:00,59.06,59.08,59.01,59.05,13530.0,51.4681,51.4856,51.4246,51.4594,13530.0
2019-03-15 10:35:00,59.05,59.07,58.97,58.98,20396.0,51.4594,51.4769,51.3897,51.3984,20396.0
2019-03-15 10:40:00,58.98,59.03,58.93,59.02,35088.0,51.3984,51.442,51.3549,51.4333,35088.0
2019-03-15 10:45:00,59.01,59.04,58.92,58.94,17280.0,51.4246,51.4507,51.3461,51.3636,17280.0
2019-03-15 10:50:00,58.94,58.96,58.89,58.9,7601.0,51.3636,51.381,51.32,51.3287,7601.0
2019-03-15 10:55:00,58.9,58.93,58.86,58.87,13398.0,51.3287,51.3549,51.2938,51.3026,13398.0
2019-03-15 11:00:00,58.87,58.97,58.84,58.95,13661.0,51.3026,51.3897,51.2764,51.3723,13661.0
2019-03-15 11:05:00,58.95,58.95,58.87,58.9,9357.0,51.3723,51.3723,51.3026,51.3287,9357.0
2019-03-15 11:10:00,58.9,58.92,58.85,58.86,11317.0,51.3287,51.3461,51.2851,51.2938,11317.0
2019-03-15 11:15:00,58.87,58.95,58.87,58.93,8966.0,51.3026,51.3723,51.3026,51.3549,8966.0
2019-03-15 11:20:00,58.93,58.95,58.9,58.95,11097.0,51.3549,51.3723,51.3287,51.3723,11097.0
2019-03-15 11:25:00,58.95,58.97,58.9,58.91,8752.0,51.3723,51.3897,51.3287,51.3374,8752.0
2019-03-15 11:30:00,58.9,58.92,58.84,58.87,13071.0,51.3287,51.3461,51.2764,51.3026,13071.0
2019-03-15 11:35:00,58.88,58.89,58.81,58.82,11560.0,51.3113,51.32,51.2503,51.259,11560.0
2019-03-15 11:40:00,58.82,58.86,58.81,58.86,16410.0,51.259,51.2938,51.2503,51.2938,16410.0
2019-03-15 11:45:00,58.85,58.98,58.84,58.98,25288.0,51.2851,51.3984,51.2764,51.3984,25288.0
2019-03-15 11:50:00,59.01,59.06,58.91,58.92,18421.0,51.4246,51.4681,51.3374,51.3461,18421.0
2019-03-15 11:55:00,58.93,58.95,58.86,58.91,18396.0,51.3549,51.3723,51.2938,51.3374,18396.0
2019-03-15 12:00:00,58.93,58.95,58.86,58.88,22399.0,51.3549,51.3723,51.2938,51.3113,22399.0
2019-03-15 12:05:00,58.88,58.94,58.85,58.93,11513.0,51.3113,51.3636,51.2851,51.3549,11513.0
2019-03-15 12:10:00,58.94,58.98,58.93,58.96,5758.0,51.3636,51.3984,51.3549,51.381,5758.0
2019-03-15 12:15:00,58.97,58.97,58.93,58.95,12283.0,51.3897,51.3897,51.3549,51.3723,12283.0
2019-03-15 12:20:00,58.95,59.13,58.95,59.08,21992.0,51.3723,51.5291,51.3723,51.4856,21992.0
2019-03-15 12:25:00,59.08,59.13,59.07,59.09,23140.0,51.4856,51.5291,51.4769,51.4943,23140.0
2019-03-15 12:30:00,59.09,59.16,58.93,58.94,24283.0,51.4943,51.5553,51.3549,51.3636,24283.0
2019-03-15 12:35:00,58.93,58.96,58.89,58.9,22762.0,51.3549,51.381,51.32,51.3287,22762.0
2019-03-15 12:40:00,58.91,58.91,58.84,58.86,16848.0,51.3374,51.3374,51.2764,51.2938,16848.0
2019-03-15 12:45:00,58.86,58.88,58.84,58.85,10156.0,51.2938,51.3113,51.2764,51.2851,10156.0
2019-03-15 12:50:00,58.86,58.86,58.79,58.8,14944.0,51.2938,51.2938,51.2328,51.2416,14944.0
2019-03-15 12:55:00,58.8,58.81,58.76,58.79,12777.0,51.2416,51.2503,51.2067,51.2328,12777.0
2019-03-15 13:00:00,58.79,58.85,58.79,58.85,8742.0,51.2328,51.2851,51.2328,51.2851,8742.0
2019-03-15 13:05:00,58.85,58.86,58.83,58.83,7986.0,51.2851,51.2938,51.2677,51.2677,7986.0
2019-03-15 13:10:00,58.83,58.83,58.8,58.81,8560.0,51.2677,51.2677,51.2416,51.2503,8560.0
2019-03-15 13:15:00,58.81,58.82,58.79,58.8,7874.0,51.2503,51.259,51.2328,51.2416,7874.0
2019-03-15 13:20:00,58.79,58.79,58.77,58.78,5527.0,51.2328,51.2328,51.2154,51.2241,5527.0
2019-03-15 13:25:00,58.78,58.79,58.71,58.74,32691.0,51.2241,51.2328,51.1631,51.1893,32691.0
2019-03-15 13:30:00,58.74,58.76,58.73,58.75,9835.0,51.1893,51.2067,51.1806,51.198,9835.0
2019-03-15 13:35:00,58.75,58.75,58.72,58.73,5724.0,51.198,51.198,51.1718,51.1806,5724.0
2019-03-15 13:40:00,58.73,58.75,58.72,58.74,5028.0,51.1806,51.198,51.1718,51.1893,5028.0
2019-03-15 13:45:00,58.73,58.74,58.72,58.73,6461.0,51.1806,51.1893,51.1718,51.1806,6461.0
2019-03-15 13:50:00,58.73,58.74,58.68,58.7,12328.0,51.1806,51.1893,51.137,51.1544,12328.0
2019-03-15 13:55:00,58.71,58.71,58.68,58.68,5607.0,51.1631,51.1631,51.137,51.137,5607.0
2019-03-15 14:00:00,58.69,58.7,58.62,58.63,14659.0,51.1457,51.1544,51.0847,51.0934,14659.0
2019-03-15 14:05:00,58.63,58.64,58.59,58.6,7333.0,51.0934,51.1021,51.0586,51.0673,7333.0
2019-03-15 14:10:00,58.59,58.6,58.52,58.53,10413.0,51.0586,51.0673,50.9976,51.0063,10413.0
2019-03-15 14:15:00,58.53,58.55,58.47,58.47,22587.0,51.0063,51.0237,50.954,50.954,22587.0
2019-03-15 14:20:00,58.48,58.49,58.45,58.48,23823.0,50.9627,50.9714,50.9366,50.9627,23823.0
2019-03-15 14:25:00,58.49,58.55,58.49,58.5,26847.0,50.9714,51.0237,50.9714,50.9801,26847.0
2019-03-15 14:30:00,58.5,58.52,58.46,58.47,22624.0,50.9801,50.9976,50.9453,50.954,22624.0
2019-03-15 14:35:00,58.47,58.5,58.45,58.48,16291.0,50.954,50.9801,50.9366,50.9627,16291.0
2019-03-15 14:40:00,58.48,58.5,58.47,58.47,16330.0,50.9627,50.9801,50.954,50.954,16330.0
2019-03-15 14:45:00,58.47,58.48,58.39,58.43,26451.0,50.954,50.9627,50.8843,50.9191,26451.0
2019-03-15 14:50:00,58.43,58.44,58.37,58.39,32982.0,50.9191,50.9278,50.8668,50.8843,32982.0
2019-03-15 14:55:00,58.4,58.41,58.34,58.35,25682.0,50.893,50.9017,50.8407,50.8494,25682.0
2019-03-15 15:00:00,58.35,58.39,58.32,58.36,23649.0,50.8494,50.8843,50.8233,50.8581,23649.0
2019-03-15 15:05:00,58.35,58.37,58.26,58.26,27657.0,50.8494,50.8668,50.771,50.771,27657.0
2019-03-15 15:10:00,58.25,58.26,58.2,58.22,34809.0,50.7623,50.771,50.7187,50.7361,34809.0
2019-03-15 15:15:00,58.21,58.26,58.17,58.26,27185.0,50.7274,50.771,50.6925,50.771,27185.0
2019-03-15 15:20:00,58.26,58.36,58.25,58.32,20948.0,50.771,50.8581,50.7623,50.8233,20948.0
2019-03-15 15:25:00,58.33,58.37,58.31,58.31,22495.0,50.832,50.8668,50.8145,50.8145,22495.0
2019-03-15 15:30:00,58.31,58.37,58.31,58.33,34229.0,50.8145,50.8668,50.8145,50.832,34229.0
2019-03-15 15:35:00,58.33,58.35,58.27,58.3,64873.0,50.832,50.8494,50.7797,50.8058,64873.0
2019-03-15 15:40:00,58.31,58.42,58.3,58.33,88348.0,50.8145,50.9104,50.8058,50.832,88348.0
2019-03-15 15:45:00,58.34,58.37,58.3,58.35,50839.0,50.8407,50.8668,50.8058,50.8494,50839.0
2019-03-15 15:50:00,58.35,58.37,58.26,58.28,76567.0,50.8494,50.8668,50.771,50.7884,76567.0
2019-03-15 15:55:00,58.28,58.55,58.28,58.53,263221.0,50.7884,51.0237,50.7884,51.0063,263221.0
2019-03-18 09:30:00,58.87,59.49,58.87,59.15,92948.0,51.3026,51.8429,51.3026,51.5466,92948.0
2019-03-18 09:35:00,59.07,59.08,58.86,58.96,28092.0,51.4769,51.4856,51.2938,51.381,28092.0
2019-03-18 09:40:00,58.96,59.08,58.94,59.02,32087.0,51.381,51.4856,51.3636,51.4333,32087.0
2019-03-18 09:45:00,59.03,59.19,58.99,59.07,27976.0,51.442,51.5814,51.4071,51.4769,27976.0
2019-03-18 09:50:00,59.08,59.24,59.07,59.12,20362.0,51.4856,51.625,51.4769,51.5204,20362.0
2019-03-18 09:55:00,59.1,59.13,59.0,59.02,34691.0,51.503,51.5291,51.4159,51.4333,34691.0
2019-03-18 10:00:00,59.03,59.15,58.99,59.13,32023.0,51.442,51.5466,51.4071,51.5291,32023.0
2019-03-18 10:05:00,59.11,59.2,59.09,59.2,17357.0,51.5117,51.5901,51.4943,51.5901,17357.0
2019-03-18 10:10:00,59.21,59.29,59.16,59.25,41049.0,51.5989,51.6686,51.5553,51.6337,41049.0
2019-03-18 10:15:00,59.22,59.36,59.2,59.32,21916.0,51.6076,51.7296,51.5901,51.6947,21916.0
2019-03-18 10:20:00,59.31,59.34,59.24,59.24,15114.0,51.686,51.7121,51.625,51.625,15114.0
2019-03-18 10:25:00,59.24,59.27,59.15,59.15,11972.0,51.625,51.6511,51.5466,51.5466,11972.0
2019-03-18 10:30:00,59.16,59.17,59.1,59.14,17775.0,51.5553,51.564,51.503,51.5379,17775.0
2019-03-18 10:35:00,59.14,59.14,59.03,59.03,17273.0,51.5379,51.5379,51.442,51.442,17273.0
2019-03-18 10:40:00,59.04,59.04,58.95,58.96,27808.0,51.4507,51.4507,51.3723,51.381,27808.0
2019-03-18 10:45:00,58.96,59.11,58.93,59.09,20224.0,51.381,51.5117,51.3549,51.4943,20224.0
2019-03-18 10:50:00,59.08,59.12,59.02,59.03,15782.0,51.4856,51.5204,51.4333,51.442,15782.0
2019-03-18 10:55:00,59.04,59.14,59.0,59.09,18445.0,51.4507,51.5379,51.4159,51.4943,18445.0
2019-03-18 11:00:00,59.1,59.16,59.08,59.15,11459.0,51.503,51.5553,51.4856,51.5466,11459.0
2019-03-18 11:05:00,59.16,59.16,59.1,59.11,11393.0,51.5553,51.5553,51.503,51.5117,11393.0
2019-03-18 11:10:00,59.12,59.13,59.02,59.03,17719.0,51.5204,51.5291,51.4333,51.442,17719.0
2019-03-18 11:15:00,59.03,59.04,58.9,58.9,11592.0,51.442,51.4507,51.3287,51.3287,11592.0
2019-03-18 11:20:00,58.89,58.9,58.84,58.85,12594.0,51.32,51.3287,51.2764,51.2851,12594.0
2019-03-18 11:25:00,58.85,58.85,58.79,58.8,23703.0,51.2851,51.2851,51.2328,51.2416,23703.0
2019-03-18 11:30:00,58.79,58.81,58.75,58.79,17957.0,51.2328,51.2503,51.198,51.2328,17957.0
2019-03-18 11:35:00,58.79,58.8,58.69,58.74,12217.0,51.2328,51.2416,51.1457,51.1893,12217.0
2019-03-18 11:40:00,58.74,58.76,58.69,58.7,11359.0,51.1893,51.2067,51.1457,51.1544,11359.0
2019-03-18 11:45:00,58.7,58.73,58.62,58.63,11701.0,51.1544,51.1806,51.0847,51.0934,11701.0
2019-03-18 11:50:00,58.63,58.71,58.58,58.62,15450.0,51.0934,51.1631,51.0498,51.0847,15450.0
2019-03-18 11:55:00,58.63,58.64,58.56,58.57,8942.0,51.0934,51.1021,51.0324,51.0411,8942.0
2019-03-18 12:00:00,58.58,58.6,58.57,58.59,8804.0,51.0498,51.0673,51.0411,51.0586,8804.0
2019-03-18 12:05:00,58.59,58.63,58.57,58.62,13461.0,51.0586,51.0934,51.0411,51.0847,13461.0
2019-03-18 12:10:00,58.61,58.61,58.55,58.58,16023.0,51.076,51.076,51.0237,51.0498,16023.0
2019-03-18 12:15:00,58.59,58.63,58.57,58.63,13882.0,51.0586,51.0934,51.0411,51.0934,13882.0
2019-03-18 12:20:00,58.61,58.71,58.61,58.65,8511.0,51.076,51.1631,51.076,51.1108,8511.0
2019-03-18 12:25:00,58.65,58.73,58.65,58.71,6391.0,51.1108,51.1806,51.1108,51.1631,6391.0
2019-03-18 12:30:00,58.7,58.71,58.63,58.66,11064.0,51.1544,51.1631,51.0934,51.1196,11064.0
2019-03-18 12:35:00,58.66,58.71,58.65,58.65,10933.0,51.1196,51.1631,51.1108,51.1108,10933.0
2019-03-18 12:40:00,58.64,58.66,58.62,58.62,8840.0,51.1021,51.1196,51.0847,51.0847,8840.0
2019-03-18 12:45:00,58.63,58.69,58.62,58.68,11464.0,51.0934,51.1457,51.0847,51.137,11464.0
2019-03-18 12:50:00,58.67,58.73,58.65,58.71,12464.0,51.1283,51.1806,51.1108,51.1631,12464.0
2019-03-18 12:55:00,58.71,58.73,58.65,58.69,13405.0,51.1631,51.1806,51.1108,51.1457,13405.0
2019-03-18 13:00:00,58.7,58.7,58.64,58.66,10369.0,51.1544,51.1544,51.1021,51.1196,10369.0
2019-03-18 13:05:00,58.65,58.68,58.64,58.67,12452.0,51.1108,51.137,51.1021,51.1283,12452.0
2019-03-18 13:10:00,58.67,58.72,58.65,58.71,15445.0,51.1283,51.1718,51.1108,51.1631,15445.0
2019-03-18 13:15:00,58.7,58.71,58.65,58.67,13483.0,51.1544,51.1631,51.1108,51.1283,13483.0
2019-03-18 13:20:00,58.68,58.7,58.66,58.69,10267.0,51.137,51.1544,51.1196,51.1457,10267.0
2019-03-18 13:25:00,58.69,58.75,58.69,58.75,11480.0,51.1457,51.198,51.1457,51.198,11480.0
2019-03-18 13:30:00,58.74,58.78,58.73,58.78,10789.0,51.1893,51.2241,51.1806,51.2241,10789.0
2019-03-18 13:35:00,58.77,58.81,58.76,58.81,14316.0,51.2154,51.2503,51.2067,51.2503,14316.0
2019-03-18 13:40:00,58.8,58.82,58.79,58.81,14962.0,51.2416,51.259,51.2328,51.2503,14962.0
2019-03-18 13:45:00,58.81,58.84,58.81,58.82,9796.0,51.2503,51.2764,51.2503,51.259,9796.0
2019-03-18 13:50:00,58.83,58.84,58.81,58.83,6070.0,51.2677,51.2764,51.2503,51.2677,6070.0
2019-03-18 13:55:00,58.82,58.82,58.74,58.74,7923.0,51.259,51.259,51.1893,51.1893,7923.0
2019-03-18 14:00:00,58.75,58.81,58.74,58.78,18099.0,51.198,51.2503,51.1893,51.2241,18099.0
2019-03-18 14:05:00,58.78,58.8,58.76,58.78,15252.0,51.2241,51.2416,51.2067,51.2241,15252.0
2019-03-18 14:10:00,58.79,58.79,58.66,58.67,47766.0,51.2328,51.2328,51.1196,51.1283,47766.0
2019-03-18 14:15:00,58.67,58.69,58.59,58.65,43196.0,51.1283,51.1457,51.0586,51.1108,43196.0
2019-03-18 14:20:00,58.65,58.71,58.62,58.69,10307.0,51.1108,51.1631,51.0847,51.1457,10307.0
2019-03-18 14:25:00,58.7,58.82,58.69,58.81,8823.0,51.1544,51.259,51.1457,51.2503,8823.0
2019-03-18 14:30:00,58.81,58.82,58.77,58.81,7348.0,51.2503,51.259,51.2154,51.2503,7348.0
2019-03-18 14:35:00,58.82,58.87,58.81,58.84,11795.0,51.259,51.3026,51.2503,51.2764,11795.0
2019-03-18 14:40:00,58.84,58.87,58.83,58.84,6143.0,51.2764,51.3026,51.2677,51.2764,6143.0
2019-03-18 14:45:00,58.84,58.85,58.83,58.85,10167.0,51.2764,51.2851,51.2677,51.2851,10167.0
2019-03-18 14:50:00,58.85,58.85,58.8,58.81,9721.0,51.2851,51.2851,51.2416,51.2503,9721.0
2019-03-18 14:55:00,58.81,58.83,58.77,58.78,9023.0,51.2503,51.2677,51.2154,51.2241,9023.0
2019-03-18 15:00:00,58.79,58.79,58.73,58.73,14366.0,51.2328,51.2328,51.1806,51.1806,14366.0
2019-03-18 15:05:00,58.73,58.74,58.71,58.72,9680.0,51.1806,51.1893,51.1631,51.1718,9680.0
2019-03-18 15:10:00,58.72,58.76,58.71,58.72,13409.0,51.1718,51.2067,51.1631,51.1718,13409.0
2019-03-18 15:15:00,58.72,58.81,58.72,58.81,8842.0,51.1718,51.2503,51.1718,51.2503,8842.0
2019-03-18 15:20:00,58.82,58.83,58.75,58.77,14106.0,51.259,51.2677,51.198,51.2154,14106.0
2019-03-18 15:25:00,58.77,58.8,58.76,58.76,12926.0,51.2154,51.2416,51.2067,51.2067,12926.0
2019-03-18 15:30:00,58.77,58.83,58.76,58.81,30700.0,51.2154,51.2677,51.2067,51.2503,30700.0
2019-03-18 15:35:00,58.8,58.84,58.79,58.8,17121.0,51.2416,51.2764,51.2328,51.2416,17121.0
2019-03-18 15:40:00,58.79,58.9,58.77,58.9,38767.0,51.2328,51.3287,51.2154,51.3287,38767.0
2019-03-18 15:45:00,58.9,58.99,58.9,58.96,49854.0,51.3287,51.4071,51.3287,51.381,49854.0
2019-03-18 15:50:00,58.96,58.97,58.86,58.87,48876.0,51.381,51.3897,51.2938,51.3026,48876.0
2019-03-18 15:55:00,58.87,58.93,58.8,58.89,184542.0,51.3026,51.3549,51.2416,51.32,184542.0
2019-03-19 09:30:00,59.28,59.7,59.26,59.63,38532.0,51.6599,52.0259,51.6424,51.9649,38532.0
2019-03-19 09:35:00,59.62,59.64,59.45,59.54,23399.0,51.9562,51.9736,51.808,51.8864,23399.0
2019-03-19 09:40:00,59.49,59.6,59.46,59.5,16016.0,51.8429,51.9387,51.8167,51.8516,16016.0
2019-03-19 09:45:00,59.51,59.54,59.44,59.49,12868.0,51.8603,51.8864,51.7993,51.8429,12868.0
2019-03-19 09:50:00,59.48,59.52,59.25,59.27,23676.0,51.8342,51.869,51.6337,51.6511,23676.0
2019-03-19 09:55:00,59.25,59.3,59.21,59.27,7593.0,51.6337,51.6773,51.5989,51.6511,7593.0
2019-03-19 10:00:00,59.26,59.37,59.26,59.32,12570.0,51.6424,51.7383,51.6424,51.6947,12570.0
2019-03-19 10:05:00,59.33,59.44,59.32,59.44,13083.0,51.7034,51.7993,51.6947,51.7993,13083.0
2019-03-19 10:10:00,59.44,59.44,59.37,59.41,28044.0,51.7993,51.7993,51.7383,51.7731,28044.0
2019-03-19 10:15:00,59.4,59.59,59.38,59.59,17009.0,51.7644,51.93,51.747,51.93,17009.0
2019-03-19 10:20:00,59.58,59.58,59.46,59.53,19401.0,51.9213,51.9213,51.8167,51.8777,19401.0
2019-03-19 10:25:00,59.55,59.55,59.45,59.49,18302.0,51.8952,51.8952,51.808,51.8429,18302.0
2019-03-19 10:30:00,59.5,59.51,59.45,59.47,18473.0,51.8516,51.8603,51.808,51.8254,18473.0
2019-03-19 10:35:00,59.48,59.6,59.47,59.56,12063.0,51.8342,51.9387,51.8254,51.9039,12063.0
2019-03-19 10:40:00,59.55,59.56,59.51,59.55,16844.0,51.8952,51.9039,51.8603,51.8952,16844.0
2019-03-19 10:45:00,59.55,59.56,59.44,59.45,27746.0,51.8952,51.9039,51.7993,51.808,27746.0
2019-03-19 10:50:00,59.45,59.51,59.34,59.35,17593.0,51.808,51.8603,51.7121,51.7209,17593.0
2019-03-19 10:55:00,59.35,59.36,59.24,59.24,12325.0,51.7209,51.7296,51.625,51.625,12325.0
2019-03-19 11:00:00,59.26,59.31,59.26,59.27,9225.0,51.6424,51.686,51.6424,51.6511,9225.0
2019-03-19 11:05:00,59.28,59.29,59.24,59.26,7226.0,51.6599,51.6686,51.625,51.6424,7226.0
2019-03-19 11:10:00,59.25,59.33,59.22,59.31,8942.0,51.6337,51.7034,51.6076,51.686,8942.0
2019-03-19 11:15:00,59.3,59.3,59.2,59.22,10361.0,51.6773,51.6773,51.5901,51.6076,10361.0
2019-03-19 11:20:00,59.23,59.29,59.23,59.27,6608.0,51.6163,51.6686,51.6163,51.6511,6608.0
2019-03-19 11:25:00,59.27,59.32,59.24,59.27,7428.0,51.6511,51.6947,51.625,51.6511,7428.0
2019-03-19 11:30:00,59.27,59.29,59.22,59.27,9782.0,51.6511,51.6686,51.6076,51.6511,9782.0
2019-03-19 11:35:00,59.27,59.31,59.26,59.27,6442.0,51.6511,51.686,51.6424,51.6511,6442.0
2019-03-19 11:40:00,59.27,59.29,59.26,59.29,4882.0,51.6511,51.6686,51.6424,51.6686,4882.0
2019-03-19 11:45:00,59.28,59.33,59.23,59.33,13425.0,51.6599,51.7034,51.6163,51.7034,13425.0
2019-03-19 11:50:00,59.33,59.34,59.23,59.24,6148.0,51.7034,51.7121,51.6163,51.625,6148.0
2019-03-19 11:55:00,59.24,59.38,59.23,59.37,13416.0,51.625,51.747,51.6163,51.7383,13416.0
2019-03-19 12:00:00,59.37,59.39,59.31,59.32,8942.0,51.7383,51.7557,51.686,51.6947,8942.0
2019-03-19 12:05:00,59.32,59.46,59.31,59.43,18789.0,51.6947,51.8167,51.686,51.7906,18789.0
2019-03-19 12:10:00,59.41,59.47,59.41,59.43,15117.0,51.7731,51.8254,51.7731,51.7906,15117.0
2019-03-19 12:15:00,59.42,59.42,59.37,59.4,11394.0,51.7819,51.7819,51.7383,51.7644,11394.0
2019-03-19 12:20:00,59.39,59.41,59.37,59.41,5424.0,51.7557,51.7731,51.7383,51.7731,5424.0
2019-03-19 12:25:00,59.41,59.47,59.41,59.47,17431.0,51.7731,51.8254,51.7731,51.8254,17431.0
2019-03-19 12:30:00,59.47,59.49,59.43,59.43,10884.0,51.8254,51.8429,51.7906,51.7906,10884.0
2019-03-19 12:35:00,59.44,59.45,59.42,59.44,5494.0,51.7993,51.808,51.7819,51.7993,5494.0
2019-03-19 12:40:00,59.45,59.45,59.39,59.4,11734.0,51.808,51.808,51.7557,51.7644,11734.0
2019-03-19 12:45:00,59.39,59.4,59.1,59.1,27815.0,51.7557,51.7644,51.503,51.503,27815.0
2019-03-19 12:50:00,59.09,59.21,59.09,59.14,13122.0,51.4943,51.5989,51.4943,51.5379,13122.0
2019-03-19 12:55:00,59.14,59.27,59.14,59.27,16050.0,51.5379,51.6511,51.5379,51.6511,16050.0
2019-03-19 13:00:00,59.27,59.3,59.25,59.3,8715.0,51.6511,51.6773,51.6337,51.6773,8715.0
2019-03-19 13:05:00,59.31,59.31,59.24,59.24,15900.0,51.686,51.686,51.625,51.625,15900.0
2019-03-19 13:10:00,59.23,59.3,59.22,59.28,9859.0,51.6163,51.6773,51.6076,51.6599,9859.0
2019-03-19 13:15:00,59.27,59.31,59.26,59.3,11656.0,51.6511,51.686,51.6424,51.6773,11656.0
2019-03-19 13:20:00,59.3,59.36,59.29,59.29,11921.0,51.6773,51.7296,51.6686,51.6686,11921.0
2019-03-19 13:25:00,59.3,59.33,59.29,59.29,20014.0,51.6773,51.7034,51.6686,51.6686,20014.0
2019-03-19 13:30:00,59.28,59.28,59.23,59.28,11850.0,51.6599,51.6599,51.6163,51.6599,11850.0
2019-03-19 13:35:00,59.28,59.31,59.25,59.3,13290.0,51.6599,51.686,51.6337,51.6773,13290.0
2019-03-19 13:40:00,59.3,59.3,59.23,59.26,9393.0,51.6773,51.6773,51.6163,51.6424,9393.0
2019-03-19 13:45:00,59.25,59.25,59.21,59.22,10803.0,51.6337,51.6337,51.5989,51.6076,10803.0
2019-03-19 13:50:00,59.23,59.32,59.23,59.27,15844.0,51.6163,51.6947,51.6163,51.6511,15844.0
2019-03-19 13:55:00,59.26,59.26,59.19,59.2,12518.0,51.6424,51.6424,51.5814,51.5901,12518.0
2019-03-19 14:00:00,59.2,59.22,59.19,59.22,9387.0,51.5901,51.6076,51.5814,51.6076,9387.0
2019-03-19 14:05:00,59.22,59.25,59.18,59.18,6800.0,51.6076,51.6337,51.5727,51.5727,6800.0
2019-03-19 14:10:00,59.18,59.19,59.13,59.17,13272.0,51.5727,51.5814,51.5291,51.564,13272.0
2019-03-19 14:15:00,59.16,59.16,59.09,59.13,8336.0,51.5553,51.5553,51.4943,51.5291,8336.0
2019-03-19 14:20:00,59.14,59.16,59.1,59.11,6086.0,51.5379,51.5553,51.503,51.5117,6086.0
2019-03-19 14:25:00,59.1,59.17,59.09,59.15,7649.0,51.503,51.564,51.4943,51.5466,7649.0
2019-03-19 14:30:00,59.16,59.19,59.15,59.16,13794.0,51.5553,51.5814,51.5466,51.5553,13794.0
2019-03-19 14:35:00,59.16,59.23,59.15,59.18,19069.0,51.5553,51.6163,51.5466,51.5727,19069.0
2019-03-19 14:40:00,59.18,59.22,59.17,59.22,6720.0,51.5727,51.6076,51.564,51.6076,6720.0
2019-03-19 14:45:00,59.22,59.22,59.16,59.19,9774.0,51.6076,51.6076,51.5553,51.5814,9774.0
2019-03-19 14:50:00,59.18,59.22,59.11,59.21,21842.0,51.5727,51.6076,51.5117,51.5989,21842.0
2019-03-19 14:55:00,59.21,59.21,59.07,59.09,14072.0,51.5989,51.5989,51.4769,51.4943,14072.0
2019-03-19 15:00:00,59.1,59.14,59.06,59.07,10100.0,51.503,51.5379,51.4681,51.4769,10100.0
2019-03-19 15:05:00,59.07,59.09,58.98,58.98,18948.0,51.4769,51.4943,51.3984,51.3984,18948.0
2019-03-19 15:10:00,58.99,59.02,58.92,58.93,16851.0,51.4071,51.4333,51.3461,51.3549,16851.0
2019-03-19 15:15:00,58.93,58.93,58.86,58.87,10121.0,51.3549,51.3549,51.2938,51.3026,10121.0
2019-03-19 15:20:00,58.87,58.9,58.81,58.81,16196.0,51.3026,51.3287,51.2503,51.2503,16196.0
2019-03-19 15:25:00,58.81,58.88,58.79,58.85,29067.0,51.2503,51.3113,51.2328,51.2851,29067.0
2019-03-19 15:30:00,58.84,58.84,58.73,58.74,24815.0,51.2764,51.2764,51.1806,51.1893,24815.0
2019-03-19 15:35:00,58.75,58.76,58.64,58.68,44137.0,51.198,51.2067,51.1021,51.137,44137.0
2019-03-19 15:40:00,58.68,58.69,58.63,58.66,38175.0,51.137,51.1457,51.0934,51.1196,38175.0
2019-03-19 15:45:00,58.66,58.78,58.65,58.78,40113.0,51.1196,51.2241,51.1108,51.2241,40113.0
2019-03-19 15:50:00,58.78,58.82,58.72,58.79,66076.0,51.2241,51.259,51.1718,51.2328,66076.0
2019-03-19 15:55:00,58.8,58.99,58.79,58.98,124840.0,51.2416,51.4071,51.2328,51.3984,124840.0
2019-03-20 09:30:00,59.01,59.01,58.75,58.75,27156.0,51.4246,51.4246,51.198,51.198,27156.0
2019-03-20 09:35:00,58.72,58.78,58.29,58.34,20519.0,51.1718,51.2241,50.7971,50.8407,20519.0
2019-03-20 09:40:00,58.3,58.43,58.28,58.33,7838.0,50.8058,50.9191,50.7884,50.832,7838.0
2019-03-20 09:45:00,58.32,58.35,58.23,58.26,9294.0,50.8233,50.8494,50.7448,50.771,9294.0
2019-03-20 09:50:00,58.23,58.27,58.13,58.15,11605.0,50.7448,50.7797,50.6577,50.6751,11605.0
2019-03-20 09:55:00,58.13,58.16,58.04,58.1,13560.0,50.6577,50.6838,50.5793,50.6315,13560.0
2019-03-20 10:00:00,58.13,58.16,58.08,58.11,6027.0,50.6577,50.6838,50.6141,50.6403,6027.0
2019-03-20 10:05:00,58.08,58.2,58.04,58.18,20069.0,50.6141,50.7187,50.5793,50.7013,20069.0
2019-03-20 10:10:00,58.18,58.21,58.03,58.09,9103.0,50.7013,50.7274,50.5705,50.6228,9103.0
2019-03-20 10:15:00,58.1,58.1,57.97,57.99,24760.0,50.6315,50.6315,50.5183,50.5357,24760.0
2019-03-20 10:20:00,57.99,57.99,57.81,57.83,18838.0,50.5357,50.5357,50.3788,50.3963,18838.0
2019-03-20 10:25:00,57.87,57.9,57.8,57.86,12817.0,50.4311,50.4573,50.3701,50.4224,12817.0
2019-03-20 10:30:00,57.86,57.95,57.83,57.83,14504.0,50.4224,50.5008,50.3963,50.3963,14504.0
2019-03-20 10:35:00,57.84,57.87,57.72,57.74,10819.0,50.405,50.4311,50.3004,50.3178,10819.0
2019-03-20 10:40:00,57.74,57.84,57.74,57.81,24769.0,50.3178,50.405,50.3178,50.3788,24769.0
2019-03-20 10:45:00,57.83,57.91,57.81,57.9,9878.0,50.3963,50.466,50.3788,50.4573,9878.0
2019-03-20 10:50:00,57.87,57.93,57.87,57.9,4423.0,50.4311,50.4834,50.4311,50.4573,4423.0
2019-03-20 10:55:00,57.89,57.95,57.88,57.9,8312.0,50.4485,50.5008,50.4398,50.4573,8312.0
2019-03-20 11:00:00,57.92,58.0,57.91,57.95,5741.0,50.4747,50.5444,50.466,50.5008,5741.0
2019-03-20 11:05:00,57.94,57.98,57.94,57.98,3720.0,50.4921,50.527,50.4921,50.527,3720.0
2019-03-20 11:10:00,57.94,57.96,57.88,57.9,7463.0,50.4921,50.5095,50.4398,50.4573,7463.0
2019-03-20 11:15:00,57.9,57.9,57.83,57.87,6854.0,50.4573,50.4573,50.3963,50.4311,6854.0
2019-03-20 11:20:00,57.87,57.87,57.75,57.75,9816.0,50.4311,50.4311,50.3265,50.3265,9816.0
2019-03-20 11:25:00,57.75,57.78,57.68,57.7,13184.0,50.3265,50.3527,50.2655,50.283,13184.0
2019-03-20 11:30:00,57.7,57.72,57.61,57.63,14789.0,50.283,50.3004,50.2045,50.222,14789.0
2019-03-20 11:35:00,57.63,57.73,57.62,57.66,9916.0,50.222,50.3091,50.2132,50.2481,9916.0
2019-03-20 11:40:00,57.64,57.67,57.6,57.6,13006.0,50.2307,50.2568,50.1958,50.1958,13006.0
2019-03-20 11:45:00,57.61,57.65,57.57,57.59,8826.0,50.2045,50.2394,50.1697,50.1871,8826.0
2019-03-20 11:50:00,57.59,57.62,57.52,57.52,12071.0,50.1871,50.2132,50.1261,50.1261,12071.0
2019-03-20 11:55:00,57.52,57.53,57.46,57.49,14223.0,50.1261,50.1348,50.0738,50.1,14223.0
2019-03-20 12:00:00,57.52,57.59,57.51,57.59,12567.0,50.1261,50.1871,50.1174,50.1871,12567.0
2019-03-20 12:05:00,57.58,57.61,57.57,57.61,9425.0,50.1784,50.2045,50.1697,50.2045,9425.0
2019-03-20 12:10:00,57.61,57.62,57.52,57.52,7291.0,50.2045,50.2132,50.1261,50.1261,7291.0
2019-03-20 12:15:00,57.52,57.55,57.51,57.51,4972.0,50.1261,50.1522,50.1174,50.1174,4972.0
2019-03-20 12:20:00,57.5,57.5,57.41,57.46,10917.0,50.1087,50.1087,50.0302,50.0738,10917.0
2019-03-20 12:25:00,57.45,57.51,57.45,57.51,7854.0,50.0651,50.1174,50.0651,50.1174,7854.0
2019-03-20 12:30:00,57.5,57.5,57.34,57.37,13145.0,50.1087,50.1087,49.9692,49.9954,13145.0
2019-03-20 12:35:00,57.36,57.4,57.32,57.4,6300.0,49.9867,50.0215,49.9518,50.0215,6300.0
2019-03-20 12:40:00,57.42,57.47,57.4,57.43,4325.0,50.039,50.0825,50.0215,50.0477,4325.0
2019-03-20 12:45:00,57.43,57.44,57.39,57.41,5125.0,50.0477,50.0564,50.0128,50.0302,5125.0
2019-03-20 12:50:00,57.42,57.43,57.34,57.35,7008.0,50.039,50.0477,49.9692,49.978,7008.0
2019-03-20 12:55:00,57.36,57.43,57.34,57.42,5266.0,49.9867,50.0477,49.9692,50.039,5266.0
2019-03-20 13:00:00,57.41,57.49,57.39,57.49,5186.0,50.0302,50.1,50.0128,50.1,5186.0
2019-03-20 13:05:00,57.48,57.52,57.46,57.47,8594.0,50.0912,50.1261,50.0738,50.0825,8594.0
2019-03-20 13:10:00,57.47,57.53,57.47,57.51,7140.0,50.0825,50.1348,50.0825,50.1174,7140.0
2019-03-20 13:15:00,57.51,57.51,57.45,57.46,8748.0,50.1174,50.1174,50.0651,50.0738,8748.0
2019-03-20 13:20:00,57.45,57.47,57.44,57.46,7238.0,50.0651,50.0825,50.0564,50.0738,7238.0
2019-03-20 13:25:00,57.46,57.49,57.44,57.45,9048.0,50.0738,50.1,50.0564,50.0651,9048.0
2019-03-20 13:30:00,57.43,57.45,57.42,57.43,7714.0,50.0477,50.0651,50.039,50.0477,7714.0
2019-03-20 13:35:00,57.43,57.53,57.43,57.53,7745.0,50.0477,50.1348,50.0477,50.1348,7745.0
2019-03-20 13:40:00,57.53,57.54,57.5,57.53,6500.0,50.1348,50.1435,50.1087,50.1348,6500.0
2019-03-20 13:45:00,57.54,57.54,57.49,57.53,6585.0,50.1435,50.1435,50.1,50.1348,6585.0
2019-03-20 13:50:00,57.52,57.52,57.43,57.47,16275.0,50.1261,50.1261,50.0477,50.0825,16275.0
2019-03-20 13:55:00,57.47,57.53,57.47,57.48,10643.0,50.0825,50.1348,50.0825,50.0912,10643.0
2019-03-20 14:00:00,57.51,58.03,57.51,57.98,26385.0,50.1174,50.5705,50.1174,50.527,26385.0
2019-03-20 14:05:00,57.98,58.15,57.96,58.0,20464.0,50.527,50.6751,50.5095,50.5444,20464.0
2019-03-20 14:10:00,58.01,58.09,57.97,58.04,14441.0,50.5531,50.6228,50.5183,50.5793,14441.0
2019-03-20 14:15:00,58.05,58.06,57.87,57.88,15042.0,50.588,50.5967,50.4311,50.4398,15042.0
2019-03-20 14:20:00,57.89,58.0,57.89,57.96,13112.0,50.4485,50.5444,50.4485,50.5095,13112.0
2019-03-20 14:25:00,57.98,58.09,57.97,58.09,16879.0,50.527,50.6228,50.5183,50.6228,16879.0
2019-03-20 14:30:00,58.1,58.19,58.01,58.1,13360.0,50.6315,50.71,50.5531,50.6315,13360.0
2019-03-20 14:35:00,58.11,58.23,58.07,58.21,11392.0,50.6403,50.7448,50.6054,50.7274,11392.0
2019-03-20 14:40:00,58.2,58.27,58.15,58.23,11634.0,50.7187,50.7797,50.6751,50.7448,11634.0
2019-03-20 14:45:00,58.19,58.32,58.18,58.32,9180.0,50.71,50.8233,50.7013,50.8233,9180.0
2019-03-20 14:50:00,58.34,58.53,58.33,58.47,56476.0,50.8407,51.0063,50.832,50.954,56476.0
2019-03-20 14:55:00,58.47,58.52,58.43,58.49,18140.0,50.954,50.9976,50.9191,50.9714,18140.0
2019-03-20 15:00:00,58.5,58.59,58.37,58.39,34122.0,50.9801,51.0586,50.8668,50.8843,34122.0
2019-03-20 15:05:00,58.4,58.51,58.35,58.49,16128.0,50.893,50.9888,50.8494,50.9714,16128.0
2019-03-20 15:10:00,58.49,58.53,58.38,58.45,10376.0,50.9714,51.0063,50.8756,50.9366,10376.0
2019-03-20 15:15:00,58.45,58.46,58.33,58.34,9042.0,50.9366,50.9453,50.832,50.8407,9042.0
2019-03-20 15:20:00,58.34,58.35,58.25,58.28,13550.0,50.8407,50.8494,50.7623,50.7884,13550.0
2019-03-20 15:25:00,58.28,58.3,58.17,58.21,10661.0,50.7884,50.8058,50.6925,50.7274,10661.0
2019-03-20 15:30:00,58.2,58.2,58.0,58.03,54267.0,50.7187,50.7187,50.5444,50.5705,54267.0
2019-03-20 15:35:00,58.07,58.13,58.05,58.08,14245.0,50.6054,50.6577,50.588,50.6141,14245.0
2019-03-20 15:40:00,58.05,58.11,58.04,58.1,19651.0,50.588,50.6403,50.5793,50.6315,19651.0
2019-03-20 15:45:00,58.09,58.23,58.09,58.16,32611.0,50.6228,50.7448,50.6228,50.6838,32611.0
2019-03-20 15:50:00,58.16,58.16,58.1,58.11,36971.0,50.6838,50.6838,50.6315,50.6403,36971.0
2019-03-20 15:55:00,58.11,58.22,58.09,58.13,69483.0,50.6403,50.7361,50.6228,50.6577,69483.0
2019-03-21 09:30:00,57.76,57.92,57.63,57.83,26437.0,50.3352,50.4747,50.222,50.3963,26437.0
2019-03-21 09:35:00,57.79,57.99,57.76,57.98,9858.0,50.3614,50.5357,50.3352,50.527,9858.0
2019-03-21 09:40:00,57.98,58.17,57.9,58.15,12711.0,50.527,50.6925,50.4573,50.6751,12711.0
2019-03-21 09:45:00,58.17,58.22,58.09,58.15,13344.0,50.6925,50.7361,50.6228,50.6751,13344.0
2019-03-21 09:50:00,58.17,58.34,58.15,58.3,13148.0,50.6925,50.8407,50.6751,50.8058,13148.0
2019-03-21 09:55:00,58.29,58.42,58.29,58.39,14023.0,50.7971,50.9104,50.7971,50.8843,14023.0
2019-03-21 10:00:00,58.4,58.46,58.37,58.45,6290.0,50.893,50.9453,50.8668,50.9366,6290.0
2019-03-21 10:05:00,58.45,58.48,58.39,58.41,25665.0,50.9366,50.9627,50.8843,50.9017,25665.0
2019-03-21 10:10:00,58.39,58.43,58.32,58.38,12923.0,50.8843,50.9191,50.8233,50.8756,12923.0
2019-03-21 10:15:00,58.38,58.41,58.3,58.31,12612.0,50.8756,50.9017,50.8058,50.8145,12612.0
2019-03-21 10:20:00,58.32,58.45,58.32,58.45,15870.0,50.8233,50.9366,50.8233,50.9366,15870.0
2019-03-21 10:25:00,58.46,58.63,58.46,58.61,15772.0,50.9453,51.0934,50.9453,51.076,15772.0
2019-03-21 10:30:00,58.61,58.7,58.61,58.69,12949.0,51.076,51.1544,51.076,51.1457,12949.0
2019-03-21 10:35:00,58.69,58.76,58.65,58.75,10328.0,51.1457,51.2067,51.1108,51.198,10328.0
2019-03-21 10:40:00,58.78,58.78,58.68,58.71,9724.0,51.2241,51.2241,51.137,51.1631,9724.0
2019-03-21 10:45:00,58.71,58.72,58.54,58.58,28365.0,51.1631,51.1718,51.015,51.0498,28365.0
2019-03-21 10:50:00,58.58,58.73,58.58,58.72,16606.0,51.0498,51.1806,51.0498,51.1718,16606.0
2019-03-21 10:55:00,58.72,58.74,58.61,58.63,16303.0,51.1718,51.1893,51.076,51.0934,16303.0
2019-03-21 11:00:00,58.63,58.82,58.62,58.8,16908.0,51.0934,51.259,51.0847,51.2416,16908.0
2019-03-21 11:05:00,58.8,58.84,58.76,58.76,13482.0,51.2416,51.2764,51.2067,51.2067,13482.0
2019-03-21 11:10:00,58.76,58.77,58.69,58.73,11000.0,51.2067,51.2154,51.1457,51.1806,11000.0
2019-03-21 11:15:00,58.71,58.77,58.69,58.77,10625.0,51.1631,51.2154,51.1457,51.2154,10625.0
2019-03-21 11:20:00,58.77,58.86,58.77,58.85,8018.0,51.2154,51.2938,51.2154,51.2851,8018.0
2019-03-21 11:25:00,58.87,58.95,58.87,58.93,25800.0,51.3026,51.3723,51.3026,51.3549,25800.0
2019-03-21 11:30:00,58.91,58.93,58.84,58.86,9799.0,51.3374,51.3549,51.2764,51.2938,9799.0
2019-03-21 11:35:00,58.85,58.93,58.85,58.87,9265.0,51.2851,51.3549,51.2851,51.3026,9265.0
2019-03-21 11:40:00,58.85,58.99,58.82,58.92,8780.0,51.2851,51.4071,51.259,51.3461,8780.0
2019-03-21 11:45:00,58.91,58.98,58.9,58.92,5030.0,51.3374,51.3984,51.3287,51.3461,5030.0
2019-03-21 11:50:00,58.92,58.93,58.9,58.92,4998.0,51.3461,51.3549,51.3287,51.3461,4998.0
2019-03-21 11:55:00,58.92,59.02,58.9,59.02,14233.0,51.3461,51.4333,51.3287,51.4333,14233.0
2019-03-21 12:00:00,59.02,59.02,58.92,58.93,8686.0,51.4333,51.4333,51.3461,51.3549,8686.0
2019-03-21 12:05:00,58.93,58.96,58.84,58.85,6583.0,51.3549,51.381,51.2764,51.2851,6583.0
2019-03-21 12:10:00,58.86,58.88,58.81,58.86,10069.0,51.2938,51.3113,51.2503,51.2938,10069.0
2019-03-21 12:15:00,58.86,58.87,58.79,58.8,11465.0,51.2938,51.3026,51.2328,51.2416,11465.0
2019-03-21 12:20:00,58.8,58.8,58.73,58.75,5590.0,51.2416,51.2416,51.1806,51.198,5590.0
2019-03-21 12:25:00,58.74,58.74,58.65,58.66,9444.0,51.1893,51.1893,51.1108,51.1196,9444.0
2019-03-21 12:30:00,58.67,58.68,58.63,58.66,10894.0,51.1283,51.137,51.0934,51.1196,10894.0
2019-03-21 12:35:00,58.67,58.68,58.61,58.62,5028.0,51.1283,51.137,51.076,51.0847,5028.0
2019-03-21 12:40:00,58.62,58.7,58.62,58.67,11470.0,51.0847,51.1544,51.0847,51.1283,11470.0
2019-03-21 12:45:00,58.68,58.69,58.64,58.69,8713.0,51.137,51.1457,51.1021,51.1457,8713.0
2019-03-21 12:50:00,58.69,58.7,58.62,58.65,10951.0,51.1457,51.1544,51.0847,51.1108,10951.0
2019-03-21 12:55:00,58.65,58.67,58.64,58.66,5028.0,51.1108,51.1283,51.1021,51.1196,5028.0
2019-03-21 13:00:00,58.66,58.77,58.65,58.73,15126.0,51.1196,51.2154,51.1108,51.1806,15126.0
2019-03-21 13:05:00,58.73,58.75,58.72,58.72,8452.0,51.1806,51.198,51.1718,51.1718,8452.0
2019-03-21 13:10:00,58.71,58.71,58.62,58.64,7198.0,51.1631,51.1631,51.0847,51.1021,7198.0
2019-03-21 13:15:00,58.64,58.64,58.57,58.57,5616.0,51.1021,51.1021,51.0411,51.0411,5616.0
2019-03-21 13:20:00,58.56,58.64,58.56,58.64,6325.0,51.0324,51.1021,51.0324,51.1021,6325.0
2019-03-21 13:25:00,58.63,58.65,58.62,58.64,5206.0,51.0934,51.1108,51.0847,51.1021,5206.0
2019-03-21 13:30:00,58.65,58.67,58.64,58.65,7669.0,51.1108,51.1283,51.1021,51.1108,7669.0
2019-03-21 13:35:00,58.66,58.67,58.61,58.61,6220.0,51.1196,51.1283,51.076,51.076,6220.0
2019-03-21 13:40:00,58.61,58.67,58.6,58.63,6473.0,51.076,51.1283,51.0673,51.0934,6473.0
2019-03-21 13:45:00,58.63,58.65,58.58,58.65,8687.0,51.0934,51.1108,51.0498,51.1108,8687.0
2019-03-21 13:50:00,58.66,58.7,58.65,58.7,9001.0,51.1196,51.1544,51.1108,51.1544,9001.0
2019-03-21 13:55:00,58.69,58.71,58.6,58.61,10898.0,51.1457,51.1631,51.0673,51.076,10898.0
2019-03-21 14:00:00,58.61,58.67,58.61,58.67,10703.0,51.076,51.1283,51.076,51.1283,10703.0
2019-03-21 14:05:00,58.68,58.71,58.67,58.7,11085.0,51.137,51.1631,51.1283,51.1544,11085.0
2019-03-21 14:10:00,58.69,58.77,58.67,58.73,13963.0,51.1457,51.2154,51.1283,51.1806,13963.0
2019-03-21 14:15:00,58.73,58.75,58.67,58.7,18270.0,51.1806,51.198,51.1283,51.1544,18270.0
2019-03-21 14:20:00,58.71,58.73,58.69,58.72,8583.0,51.1631,51.1806,51.1457,51.1718,8583.0
2019-03-21 14:25:00,58.74,58.77,58.7,58.74,7497.0,51.1893,51.2154,51.1544,51.1893,7497.0
2019-03-21 14:30:00,58.75,58.81,58.74,58.8,7971.0,51.198,51.2503,51.1893,51.2416,7971.0
2019-03-21 14:35:00,58.8,58.85,58.77,58.85,14732.0,51.2416,51.2851,51.2154,51.2851,14732.0
2019-03-21 14:40:00,58.85,58.91,58.84,58.9,11400.0,51.2851,51.3374,51.2764,51.3287,11400.0
2019-03-21 14:45:00,58.91,58.93,58.9,58.91,5504.0,51.3374,51.3549,51.3287,51.3374,5504.0
2019-03-21 14:50:00,58.9,58.93,58.88,58.9,26646.0,51.3287,51.3549,51.3113,51.3287,26646.0
2019-03-21 14:55:00,58.89,58.89,58.79,58.79,10088.0,51.32,51.32,51.2328,51.2328,10088.0
2019-03-21 15:00:00,58.8,58.87,58.8,58.86,12267.0,51.2416,51.3026,51.2416,51.2938,12267.0
2019-03-21 15:05:00,58.86,58.93,58.86,58.88,8960.0,51.2938,51.3549,51.2938,51.3113,8960.0
2019-03-21 15:10:00,58.88,58.88,58.74,58.76,19240.0,51.3113,51.3113,51.1893,51.2067,19240.0
2019-03-21 15:15:00,58.76,58.81,58.75,58.81,16016.0,51.2067,51.2503,51.198,51.2503,16016.0
2019-03-21 15:20:00,58.82,58.86,58.79,58.86,14707.0,51.259,51.2938,51.2328,51.2938,14707.0
2019-03-21 15:25:00,58.86,58.88,58.83,58.84,11045.0,51.2938,51.3113,51.2677,51.2764,11045.0
2019-03-21 15:30:00,58.86,58.9,58.83,58.87,18330.0,51.2938,51.3287,51.2677,51.3026,18330.0
2019-03-21 15:35:00,58.87,58.87,58.79,58.84,21907.0,51.3026,51.3026,51.2328,51.2764,21907.0
2019-03-21 15:40:00,58.83,58.9,58.82,58.85,22386.0,51.2677,51.3287,51.259,51.2851,22386.0
2019-03-21 15:45:00,58.86,58.9,58.84,58.85,58146.0,51.2938,51.3287,51.2764,51.2851,58146.0
2019-03-21 15:50:00,58.85,58.86,58.82,58.83,65579.0,51.2851,51.2938,51.259,51.2677,65579.0
2019-03-21 15:55:00,58.82,58.83,58.77,58.81,121782.0,51.259,51.2677,51.2154,51.2503,121782.0
2019-03-22 09:30:00,58.23,58.35,57.95,58.21,36270.0,50.7448,50.8494,50.5008,50.7274,36270.0
2019-03-22 09:35:00,58.22,58.32,58.05,58.16,7129.0,50.7361,50.8233,50.588,50.6838,7129.0
2019-03-22 09:40:00,58.08,58.14,58.05,58.08,5163.0,50.6141,50.6664,50.588,50.6141,5163.0
2019-03-22 09:45:00,58.08,58.11,57.86,57.86,12706.0,50.6141,50.6403,50.4224,50.4224,12706.0
2019-03-22 09:50:00,57.87,57.91,57.71,57.77,39930.0,50.4311,50.466,50.2917,50.344,39930.0
2019-03-22 09:55:00,57.75,57.84,57.72,57.8,25980.0,50.3265,50.405,50.3004,50.3701,25980.0
2019-03-22 10:00:00,57.81,57.88,57.77,57.81,28955.0,50.3788,50.4398,50.344,50.3788,28955.0
2019-03-22 10:05:00,57.81,57.83,57.65,57.66,21262.0,50.3788,50.3963,50.2394,50.2481,21262.0
2019-03-22 10:10:00,57.67,57.67,57.54,57.56,14367.0,50.2568,50.2568,50.1435,50.161,14367.0
2019-03-22 10:15:00,57.55,57.72,57.53,57.72,13905.0,50.1522,50.3004,50.1348,50.3004,13905.0
2019-03-22 10:20:00,57.73,57.76,57.62,57.62,11518.0,50.3091,50.3352,50.2132,50.2132,11518.0
2019-03-22 10:25:00,57.62,57.62,57.5,57.56,12189.0,50.2132,50.2132,50.1087,50.161,12189.0
2019-03-22 10:30:00,57.58,57.63,57.48,57.57,12854.0,50.1784,50.222,50.0912,50.1697,12854.0
2019-03-22 10:35:00,57.57,57.61,57.49,57.61,22384.0,50.1697,50.2045,50.1,50.2045,22384.0
2019-03-22 10:40:00,57.61,57.63,57.47,57.51,19579.0,50.2045,50.222,50.0825,50.1174,19579.0
2019-03-22 10:45:00,57.54,57.55,57.39,57.4,37437.0,50.1435,50.1522,50.0128,50.0215,37437.0
2019-03-22 10:50:00,57.39,57.45,57.38,57.43,10208.0,50.0128,50.0651,50.0041,50.0477,10208.0
2019-03-22 10:55:00,57.42,57.51,57.42,57.43,24109.0,50.039,50.1174,50.039,50.0477,24109.0
2019-03-22 11:00:00,57.42,57.42,57.2,57.21,20151.0,50.039,50.039,49.8472,49.8559,20151.0
2019-03-22 11:05:00,57.2,57.22,57.13,57.15,39014.0,49.8472,49.8647,49.7862,49.8037,39014.0
2019-03-22 11:10:00,57.16,57.26,57.1,57.25,11826.0,49.8124,49.8995,49.7601,49.8908,11826.0
2019-03-22 11:15:00,57.26,57.41,57.24,57.38,15593.0,49.8995,50.0302,49.8821,50.0041,15593.0
2019-03-22 11:20:00,57.38,57.38,57.24,57.26,8837.0,50.0041,50.0041,49.8821,49.8995,8837.0
2019-03-22 11:25:00,57.25,57.33,57.24,57.31,18788.0,49.8908,49.9605,49.8821,49.9431,18788.0
2019-03-22 11:30:00,57.29,57.33,57.19,57.19,11063.0,49.9257,49.9605,49.8385,49.8385,11063.0
2019-03-22 11:35:00,57.19,57.2,57.03,57.04,13452.0,49.8385,49.8472,49.6991,49.7078,13452.0
2019-03-22 11:40:00,57.04,57.05,56.96,57.04,22158.0,49.7078,49.7165,49.6381,49.7078,22158.0
2019-03-22 11:45:00,57.02,57.09,57.0,57.07,11665.0,49.6904,49.7514,49.6729,49.7339,11665.0
2019-03-22 11:50:00,57.06,57.09,56.98,57.01,19169.0,49.7252,49.7514,49.6555,49.6817,19169.0
2019-03-22 11:55:00,57.02,57.08,56.88,56.88,54884.0,49.6904,49.7427,49.5684,49.5684,54884.0
2019-03-22 12:00:00,56.86,57.09,56.86,57.09,18128.0,49.5509,49.7514,49.5509,49.7514,18128.0
2019-03-22 12:05:00,57.05,57.07,56.95,56.98,16292.0,49.7165,49.7339,49.6294,49.6555,16292.0
2019-03-22 12:10:00,56.98,57.01,56.89,56.89,6632.0,49.6555,49.6817,49.5771,49.5771,6632.0
2019-03-22 12:15:00,56.89,57.02,56.88,56.97,8200.0,49.5771,49.6904,49.5684,49.6468,8200.0
2019-03-22 12:20:00,56.98,57.01,56.89,56.91,9385.0,49.6555,49.6817,49.5771,49.5945,9385.0
2019-03-22 12:25:00,56.94,56.94,56.84,56.9,7945.0,49.6207,49.6207,49.5335,49.5858,7945.0
2019-03-22 12:30:00,56.89,57.02,56.86,56.98,9109.0,49.5771,49.6904,49.5509,49.6555,9109.0
2019-03-22 12:35:00,56.96,56.98,56.89,56.89,3712.0,49.6381,49.6555,49.5771,49.5771,3712.0
2019-03-22 12:40:00,56.85,56.85,56.67,56.69,11426.0,49.5422,49.5422,49.3854,49.4028,11426.0
2019-03-22 12:45:00,56.7,56.8,56.7,56.73,7275.0,49.4115,49.4987,49.4115,49.4376,7275.0
2019-03-22 12:50:00,56.73,56.87,56.71,56.86,8352.0,49.4376,49.5597,49.4202,49.5509,8352.0
2019-03-22 12:55:00,56.86,56.89,56.8,56.88,10424.0,49.5509,49.5771,49.4987,49.5684,10424.0
2019-03-22 13:00:00,56.87,56.99,56.87,56.94,7213.0,49.5597,49.6642,49.5597,49.6207,7213.0
2019-03-22 13:05:00,56.94,57.0,56.92,57.0,13862.0,49.6207,49.6729,49.6032,49.6729,13862.0
2019-03-22 13:10:00,57.0,57.0,56.89,56.92,12831.0,49.6729,49.6729,49.5771,49.6032,12831.0
2019-03-22 13:15:00,56.93,57.01,56.91,56.98,71437.0,49.6119,49.6817,49.5945,49.6555,71437.0
2019-03-22 13:20:00,56.96,56.97,56.86,56.9,27658.0,49.6381,49.6468,49.5509,49.5858,27658.0
2019-03-22 13:25:00,56.89,56.96,56.87,56.96,17109.0,49.5771,49.6381,49.5597,49.6381,17109.0
2019-03-22 13:30:00,56.95,57.09,56.94,56.99,10218.0,49.6294,49.7514,49.6207,49.6642,10218.0
2019-03-22 13:35:00,57.0,57.05,56.99,57.0,8078.0,49.6729,49.7165,49.6642,49.6729,8078.0
2019-03-22 13:40:00,57.0,57.05,56.96,57.05,6662.0,49.6729,49.7165,49.6381,49.7165,6662.0
2019-03-22 13:45:00,57.06,57.08,57.01,57.01,8225.0,49.7252,49.7427,49.6817,49.6817,8225.0
2019-03-22 13:50:00,57.01,57.03,56.98,57.01,11433.0,49.6817,49.6991,49.6555,49.6817,11433.0
2019-03-22 13:55:00,57.01,57.01,56.9,56.95,14644.0,49.6817,49.6817,49.5858,49.6294,14644.0
2019-03-22 14:00:00,56.95,57.03,56.94,57.01,9745.0,49.6294,49.6991,49.6207,49.6817,9745.0
2019-03-22 14:05:00,57.03,57.09,57.03,57.06,13610.0,49.6991,49.7514,49.6991,49.7252,13610.0
2019-03-22 14:10:00,57.07,57.1,57.05,57.08,24865.0,49.7339,49.7601,49.7165,49.7427,24865.0
2019-03-22 14:15:00,57.09,57.2,57.09,57.15,15644.0,49.7514,49.8472,49.7514,49.8037,15644.0
2019-03-22 14:20:00,57.16,57.19,57.15,57.18,7377.0,49.8124,49.8385,49.8037,49.8298,7377.0
2019-03-22 14:25:00,57.19,57.19,57.12,57.12,19558.0,49.8385,49.8385,49.7775,49.7775,19558.0
2019-03-22 14:30:00,57.13,57.13,57.04,57.04,10356.0,49.7862,49.7862,49.7078,49.7078,10356.0
2019-03-22 14:35:00,57.04,57.06,57.02,57.05,5335.0,49.7078,49.7252,49.6904,49.7165,5335.0
2019-03-22 14:40:00,57.04,57.13,57.04,57.12,13113.0,49.7078,49.7862,49.7078,49.7775,13113.0
2019-03-22 14:45:00,57.12,57.2,57.11,57.18,12804.0,49.7775,49.8472,49.7688,49.8298,12804.0
2019-03-22 14:50:00,57.17,57.27,57.16,57.19,9990.0,49.8211,49.9082,49.8124,49.8385,9990.0
2019-03-22 14:55:00,57.2,57.22,57.18,57.21,9229.0,49.8472,49.8647,49.8298,49.8559,9229.0
2019-03-22 15:00:00,57.21,57.31,57.16,57.16,27333.0,49.8559,49.9431,49.8124,49.8124,27333.0
2019-03-22 15:05:00,57.16,57.26,57.16,57.26,29077.0,49.8124,49.8995,49.8124,49.8995,29077.0
2019-03-22 15:10:00,57.26,57.29,57.24,57.26,42530.0,49.8995,49.9257,49.8821,49.8995,42530.0
2019-03-22 15:15:00,57.26,57.31,57.23,57.26,29863.0,49.8995,49.9431,49.8734,49.8995,29863.0
2019-03-22 15:20:00,57.26,57.4,57.26,57.36,29003.0,49.8995,50.0215,49.8995,49.9867,29003.0
2019-03-22 15:25:00,57.37,57.37,57.3,57.32,34713.0,49.9954,49.9954,49.9344,49.9518,34713.0
2019-03-22 15:30:00,57.31,57.33,57.23,57.23,52224.0,49.9431,49.9605,49.8734,49.8734,52224.0
2019-03-22 15:35:00,57.23,57.29,57.17,57.24,49988.0,49.8734,49.9257,49.8211,49.8821,49988.0
2019-03-22 15:40:00,57.22,57.29,57.16,57.16,46289.0,49.8647,49.9257,49.8124,49.8124,46289.0
2019-03-22 15:45:00,57.17,57.24,57.17,57.19,60697.0,49.8211,49.8821,49.8211,49.8385,60697.0
2019-03-22 15:50:00,57.19,57.19,57.11,57.14,74109.0,49.8385,49.8385,49.7688,49.7949,74109.0
2019-03-22 15:55:00,57.12,57.14,56.97,57.0,122998.0,49.7775,49.7949,49.6468,49.6729,122998.0
2019-03-25 09:30:00,56.95,57.06,56.82,57.06,37088.0,49.6294,49.7252,49.5161,49.7252,37088.0
2019-03-25 09:35:00,57.16,57.24,57.13,57.24,9727.0,49.8124,49.8821,49.7862,49.8821,9727.0
2019-03-25 09:40:00,57.21,57.21,56.94,56.94,5577.0,49.8559,49.8559,49.6207,49.6207,5577.0
2019-03-25 09:45:00,56.93,56.95,56.86,56.92,12018.0,49.6119,49.6294,49.5509,49.6032,12018.0
2019-03-25 09:50:00,56.93,57.02,56.88,56.9,20268.0,49.6119,49.6904,49.5684,49.5858,20268.0
2019-03-25 09:55:00,56.87,56.88,56.74,56.76,16934.0,49.5597,49.5684,49.4464,49.4638,16934.0
2019-03-25 10:00:00,56.76,56.81,56.63,56.68,16225.0,49.4638,49.5074,49.3505,49.3941,16225.0
2019-03-25 10:05:00,56.68,56.79,56.66,56.75,16587.0,49.3941,49.4899,49.3766,49.4551,16587.0
2019-03-25 10:10:00,56.72,56.72,56.46,56.48,26673.0,49.4289,49.4289,49.2024,49.2198,26673.0
2019-03-25 10:15:00,56.49,56.56,56.48,56.49,13096.0,49.2285,49.2895,49.2198,49.2285,13096.0
2019-03-25 10:20:00,56.49,56.55,56.47,56.55,11367.0,49.2285,49.2808,49.2111,49.2808,11367.0
2019-03-25 10:25:00,56.55,56.74,56.52,56.69,10239.0,49.2808,49.4464,49.2546,49.4028,10239.0
2019-03-25 10:30:00,56.68,56.87,56.68,56.79,13613.0,49.3941,49.5597,49.3941,49.4899,13613.0
2019-03-25 10:35:00,56.78,56.84,56.78,56.8,33017.0,49.4812,49.5335,49.4812,49.4987,33017.0
2019-03-25 10:40:00,56.79,56.85,56.78,56.83,17226.0,49.4899,49.5422,49.4812,49.5248,17226.0
2019-03-25 10:45:00,56.84,56.97,56.8,56.96,63672.0,49.5335,49.6468,49.4987,49.6381,63672.0
2019-03-25 10:50:00,56.98,57.15,56.97,57.09,39212.0,49.6555,49.8037,49.6468,49.7514,39212.0
2019-03-25 10:55:00,57.1,57.18,57.03,57.06,17069.0,49.7601,49.8298,49.6991,49.7252,17069.0
2019-03-25 11:00:00,57.06,57.08,56.97,56.97,12786.0,49.7252,49.7427,49.6468,49.6468,12786.0
2019-03-25 11:05:00,56.96,57.05,56.95,56.98,12161.0,49.6381,49.7165,49.6294,49.6555,12161.0
2019-03-25 11:10:00,56.99,57.1,56.96,57.09,24023.0,49.6642,49.7601,49.6381,49.7514,24023.0
2019-03-25 11:15:00,57.07,57.24,57.07,57.24,12430.0,49.7339,49.8821,49.7339,49.8821,12430.0
2019-03-25 11:20:00,57.24,57.36,57.24,57.31,10536.0,49.8821,49.9867,49.8821,49.9431,10536.0
2019-03-25 11:25:00,57.3,57.49,57.3,57.48,15185.0,49.9344,50.1,49.9344,50.0912,15185.0
2019-03-25 11:30:00,57.46,57.5,57.27,57.27,10671.0,50.0738,50.1087,49.9082,49.9082,10671.0
2019-03-25 11:35:00,57.26,57.27,57.16,57.2,8759.0,49.8995,49.9082,49.8124,49.8472,8759.0
2019-03-25 11:40:00,57.2,57.2,57.08,57.08,7229.0,49.8472,49.8472,49.7427,49.7427,7229.0
2019-03-25 11:45:00,57.09,57.14,57.04,57.04,6283.0,49.7514,49.7949,49.7078,49.7078,6283.0
2019-03-25 11:50:00,57.03,57.12,57.03,57.11,7540.0,49.6991,49.7775,49.6991,49.7688,7540.0
2019-03-25 11:55:00,57.1,57.15,57.02,57.02,6769.0,49.7601,49.8037,49.6904,49.6904,6769.0
2019-03-25 12:00:00,57.02,57.13,56.98,57.13,8037.0,49.6904,49.7862,49.6555,49.7862,8037.0
2019-03-25 12:05:00,57.12,57.15,57.09,57.09,6287.0,49.7775,49.8037,49.7514,49.7514,6287.0
2019-03-25 12:10:00,57.08,57.13,57.03,57.06,6915.0,49.7427,49.7862,49.6991,49.7252,6915.0
2019-03-25 12:15:00,57.05,57.12,57.03,57.09,6207.0,49.7165,49.7775,49.6991,49.7514,6207.0
2019-03-25 12:20:00,57.1,57.15,57.08,57.15,16793.0,49.7601,49.8037,49.7427,49.8037,16793.0
2019-03-25 12:25:00,57.15,57.17,57.06,57.07,6647.0,49.8037,49.8211,49.7252,49.7339,6647.0
2019-03-25 12:30:00,57.07,57.08,56.95,56.98,6611.0,49.7339,49.7427,49.6294,49.6555,6611.0
2019-03-25 12:35:00,56.97,56.97,56.89,56.89,9468.0,49.6468,49.6468,49.5771,49.5771,9468.0
2019-03-25 12:40:00,56.88,56.93,56.85,56.9,7520.0,49.5684,49.6119,49.5422,49.5858,7520.0
2019-03-25 12:45:00,56.91,56.96,56.89,56.94,6031.0,49.5945,49.6381,49.5771,49.6207,6031.0
2019-03-25 12:50:00,56.95,57.01,56.95,57.01,5867.0,49.6294,49.6817,49.6294,49.6817,5867.0
2019-03-25 12:55:00,57.01,57.11,57.0,57.1,6245.0,49.6817,49.7688,49.6729,49.7601,6245.0
2019-03-25 13:00:00,57.11,57.11,56.92,56.95,7139.0,49.7688,49.7688,49.6032,49.6294,7139.0
2019-03-25 13:05:00,56.93,57.01,56.93,56.98,5633.0,49.6119,49.6817,49.6119,49.6555,5633.0
2019-03-25 13:10:00,56.99,57.13,56.99,57.12,30726.0,49.6642,49.7862,49.6642,49.7775,30726.0
2019-03-25 13:15:00,57.11,57.12,57.04,57.08,7399.0,49.7688,49.7775,49.7078,49.7427,7399.0
2019-03-25 13:20:00,57.08,57.1,57.02,57.08,8883.0,49.7427,49.7601,49.6904,49.7427,8883.0
2019-03-25 13:25:00,57.08,57.09,57.0,57.01,12304.0,49.7427,49.7514,49.6729,49.6817,12304.0
2019-03-25 13:30:00,56.99,57.03,56.95,56.99,13808.0,49.6642,49.6991,49.6294,49.6642,13808.0
2019-03-25 13:35:00,57.0,57.08,56.99,57.08,5855.0,49.6729,49.7427,49.6642,49.7427,5855.0
2019-03-25 13:40:00,57.07,57.09,57.02,57.02,4650.0,49.7339,49.7514,49.6904,49.6904,4650.0
2019-03-25 13:45:00,57.02,57.03,56.92,56.93,7997.0,49.6904,49.6991,49.6032,49.6119,7997.0
2019-03-25 13:50:00,56.95,56.98,56.88,56.88,16534.0,49.6294,49.6555,49.5684,49.5684,16534.0
2019-03-25 13:55:00,56.88,56.91,56.87,56.89,6681.0,49.5684,49.5945,49.5597,49.5771,6681.0
2019-03-25 14:00:00,56.88,56.94,56.87,56.92,7403.0,49.5684,49.6207,49.5597,49.6032,7403.0
2019-03-25 14:05:00,56.9,56.9,56.84,56.84,8033.0,49.5858,49.5858,49.5335,49.5335,8033.0
2019-03-25 14:10:00,56.85,56.94,56.85,56.91,10313.0,49.5422,49.6207,49.5422,49.5945,10313.0
2019-03-25 14:15:00,56.92,56.94,56.78,56.78,16291.0,49.6032,49.6207,49.4812,49.4812,16291.0
2019-03-25 14:20:00,56.78,56.8,56.71,56.73,13789.0,49.4812,49.4987,49.4202,49.4376,13789.0
2019-03-25 14:25:00,56.72,56.74,56.67,56.69,20128.0,49.4289,49.4464,49.3854,49.4028,20128.0
2019-03-25 14:30:00,56.69,56.86,56.68,56.86,10235.0,49.4028,49.5509,49.3941,49.5509,10235.0
2019-03-25 14:35:00,56.86,56.87,56.8,56.83,5957.0,49.5509,49.5597,49.4987,49.5248,5957.0
2019-03-25 14:40:00,56.83,56.92,56.83,56.91,5519.0,49.5248,49.6032,49.5248,49.5945,5519.0
2019-03-25 14:45:00,56.9,56.91,56.79,56.79,10766.0,49.5858,49.5945,49.4899,49.4899,10766.0
2019-03-25 14:50:00,56.8,56.8,56.73,56.76,10907.0,49.4987,49.4987,49.4376,49.4638,10907.0
2019-03-25 14:55:00,56.77,56.84,56.75,56.82,12554.0,49.4725,49.5335,49.4551,49.5161,12554.0
2019-03-25 15:00:00,56.83,56.88,56.83,56.85,8229.0,49.5248,49.5684,49.5248,49.5422,8229.0
2019-03-25 15:05:00,56.85,56.87,56.83,56.85,7009.0,49.5422,49.5597,49.5248,49.5422,7009.0
2019-03-25 15:10:00,56.84,56.97,56.84,56.95,10493.0,49.5335,49.6468,49.5335,49.6294,10493.0
2019-03-25 15:15:00,56.96,56.96,56.83,56.83,10682.0,49.6381,49.6381,49.5248,49.5248,10682.0
2019-03-25 15:20:00,56.83,56.92,56.82,56.92,12022.0,49.5248,49.6032,49.5161,49.6032,12022.0
2019-03-25 15:25:00,56.91,56.94,56.85,56.86,11366.0,49.5945,49.6207,49.5422,49.5509,11366.0
2019-03-25 15:30:00,56.87,56.88,56.85,56.87,16448.0,49.5597,49.5684,49.5422,49.5597,16448.0
2019-03-25 15:35:00,56.87,56.89,56.84,56.86,16684.0,49.5597,49.5771,49.5335,49.5509,16684.0
2019-03-25 15:40:00,56.86,56.91,56.84,56.91,22718.0,49.5509,49.5945,49.5335,49.5945,22718.0
2019-03-25 15:45:00,56.9,56.92,56.8,56.81,34487.0,49.5858,49.6032,49.4987,49.5074,34487.0
2019-03-25 15:50:00,56.82,56.85,56.79,56.82,32257.0,49.5161,49.5422,49.4899,49.5161,32257.0
2019-03-25 15:55:00,56.82,56.92,56.78,56.88,90323.0,49.5161,49.6032,49.4812,49.5684,90323.0
2019-03-26 09:30:00,57.44,57.49,57.25,57.43,25038.0,50.0564,50.1,49.8908,50.0477,25038.0
2019-03-26 09:35:00,57.49,57.54,57.38,57.39,9805.0,50.1,50.1435,50.0041,50.0128,9805.0
2019-03-26 09:40:00,57.49,57.52,57.37,57.46,19166.0,50.1,50.1261,49.9954,50.0738,19166.0
2019-03-26 09:45:00,57.5,57.5,57.3,57.32,27223.0,50.1087,50.1087,49.9344,49.9518,27223.0
2019-03-26 09:50:00,57.31,57.31,57.2,57.29,16294.0,49.9431,49.9431,49.8472,49.9257,16294.0
2019-03-26 09:55:00,57.3,57.34,57.25,57.3,9601.0,49.9344,49.9692,49.8908,49.9344,9601.0
2019-03-26 10:00:00,57.31,57.35,57.19,57.19,14254.0,49.9431,49.978,49.8385,49.8385,14254.0
2019-03-26 10:05:00,57.2,57.2,57.07,57.15,17121.0,49.8472,49.8472,49.7339,49.8037,17121.0
2019-03-26 10:10:00,57.15,57.27,57.13,57.21,17887.0,49.8037,49.9082,49.7862,49.8559,17887.0
2019-03-26 10:15:00,57.21,57.26,57.13,57.26,14659.0,49.8559,49.8995,49.7862,49.8995,14659.0
2019-03-26 10:20:00,57.27,57.3,57.13,57.19,13599.0,49.9082,49.9344,49.7862,49.8385,13599.0
2019-03-26 10:25:00,57.2,57.37,57.2,57.29,9188.0,49.8472,49.9954,49.8472,49.9257,9188.0
2019-03-26 10:30:00,57.29,57.3,57.2,57.2,6648.0,49.9257,49.9344,49.8472,49.8472,6648.0
2019-03-26 10:35:00,57.2,57.3,57.19,57.28,9049.0,49.8472,49.9344,49.8385,49.917,9049.0
2019-03-26 10:40:00,57.29,57.36,57.25,57.26,23546.0,49.9257,49.9867,49.8908,49.8995,23546.0
2019-03-26 10:45:00,57.26,57.44,57.26,57.42,48372.0,49.8995,50.0564,49.8995,50.039,48372.0
2019-03-26 10:50:00,57.43,57.47,57.37,57.4,22257.0,50.0477,50.0825,49.9954,50.0215,22257.0
2019-03-26 10:55:00,57.41,57.44,57.34,57.36,15104.0,50.0302,50.0564,49.9692,49.9867,15104.0
2019-03-26 11:00:00,57.37,57.37,57.3,57.31,12413.0,49.9954,49.9954,49.9344,49.9431,12413.0
2019-03-26 11:05:00,57.29,57.3,57.2,57.22,10915.0,49.9257,49.9344,49.8472,49.8647,10915.0
2019-03-26 11:10:00,57.22,57.22,57.14,57.14,10868.0,49.8647,49.8647,49.7949,49.7949,10868.0
2019-03-26 11:15:00,57.15,57.21,57.03,57.04,10955.0,49.8037,49.8559,49.6991,49.7078,10955.0
2019-03-26 11:20:00,57.04,57.1,56.99,57.07,13390.0,49.7078,49.7601,49.6642,49.7339,13390.0
2019-03-26 11:25:00,57.09,57.1,57.03,57.08,8679.0,49.7514,49.7601,49.6991,49.7427,8679.0
2019-03-26 11:30:00,57.07,57.07,56.95,57.0,17760.0,49.7339,49.7339,49.6294,49.6729,17760.0
2019-03-26 11:35:00,56.99,57.18,56.99,57.13,20624.0,49.6642,49.8298,49.6642,49.7862,20624.0
2019-03-26 11:40:00,57.13,57.17,57.1,57.1,10740.0,49.7862,49.8211,49.7601,49.7601,10740.0
2019-03-26 11:45:00,57.08,57.08,56.99,57.02,14604.0,49.7427,49.7427,49.6642,49.6904,14604.0
2019-03-26 11:50:00,57.02,57.02,56.9,56.97,7711.0,49.6904,49.6904,49.5858,49.6468,7711.0
2019-03-26 11:55:00,56.94,57.04,56.87,57.02,20589.0,49.6207,49.7078,49.5597,49.6904,20589.0
2019-03-26 12:00:00,57.01,57.04,56.98,57.0,5684.0,49.6817,49.7078,49.6555,49.6729,5684.0
2019-03-26 12:05:00,56.99,57.02,56.96,56.98,8025.0,49.6642,49.6904,49.6381,49.6555,8025.0
2019-03-26 12:10:00,56.96,57.0,56.93,56.94,8253.0,49.6381,49.6729,49.6119,49.6207,8253.0
2019-03-26 12:15:00,56.93,56.98,56.91,56.95,6740.0,49.6119,49.6555,49.5945,49.6294,6740.0
2019-03-26 12:20:00,56.96,56.99,56.86,56.87,8995.0,49.6381,49.6642,49.5509,49.5597,8995.0
2019-03-26 12:25:00,56.87,56.87,56.84,56.85,8939.0,49.5597,49.5597,49.5335,49.5422,8939.0
2019-03-26 12:30:00,56.85,56.85,56.79,56.79,7344.0,49.5422,49.5422,49.4899,49.4899,7344.0
2019-03-26 12:35:00,56.78,56.84,56.78,56.8,9795.0,49.4812,49.5335,49.4812,49.4987,9795.0
2019-03-26 12:40:00,56.81,56.81,56.73,56.81,16288.0,49.5074,49.5074,49.4376,49.5074,16288.0
2019-03-26 12:45:00,56.78,56.79,56.76,56.77,8778.0,49.4812,49.4899,49.4638,49.4725,8778.0
2019-03-26 12:50:00,56.78,56.86,56.78,56.86,4100.0,49.4812,49.5509,49.4812,49.5509,4100.0
2019-03-26 12:55:00,56.86,56.87,56.79,56.84,6600.0,49.5509,49.5597,49.4899,49.5335,6600.0
2019-03-26 13:00:00,56.84,56.89,56.82,56.85,10048.0,49.5335,49.5771,49.5161,49.5422,10048.0
2019-03-26 13:05:00,56.85,56.85,56.76,56.78,12743.0,49.5422,49.5422,49.4638,49.4812,12743.0
2019-03-26 13:10:00,56.78,56.81,56.78,56.8,16531.0,49.4812,49.5074,49.4812,49.4987,16531.0
2019-03-26 13:15:00,56.8,56.82,56.77,56.8,20494.0,49.4987,49.5161,49.4725,49.4987,20494.0
2019-03-26 13:20:00,56.8,56.8,56.73,56.74,18494.0,49.4987,49.4987,49.4376,49.4464,18494.0
2019-03-26 13:25:00,56.73,56.76,56.7,56.73,14037.0,49.4376,49.4638,49.4115,49.4376,14037.0
2019-03-26 13:30:00,56.73,56.74,56.66,56.68,13545.0,49.4376,49.4464,49.3766,49.3941,13545.0
2019-03-26 13:35:00,56.68,56.68,56.61,56.65,9441.0,49.3941,49.3941,49.3331,49.3679,9441.0
2019-03-26 13:40:00,56.65,56.66,56.63,56.65,7015.0,49.3679,49.3766,49.3505,49.3679,7015.0
2019-03-26 13:45:00,56.64,56.67,56.62,56.66,7332.0,49.3592,49.3854,49.3418,49.3766,7332.0
2019-03-26 13:50:00,56.65,56.67,56.64,56.65,10002.0,49.3679,49.3854,49.3592,49.3679,10002.0
2019-03-26 13:55:00,56.64,56.65,56.59,56.61,12317.0,49.3592,49.3679,49.3156,49.3331,12317.0
2019-03-26 14:00:00,56.61,56.64,56.56,56.56,9745.0,49.3331,49.3592,49.2895,49.2895,9745.0
2019-03-26 14:05:00,56.55,56.64,56.55,56.61,7602.0,49.2808,49.3592,49.2808,49.3331,7602.0
2019-03-26 14:10:00,56.6,56.6,56.56,56.58,10531.0,49.3244,49.3244,49.2895,49.3069,10531.0
2019-03-26 14:15:00,56.59,56.71,56.59,56.71,9595.0,49.3156,49.4202,49.3156,49.4202,9595.0
2019-03-26 14:20:00,56.7,56.7,56.66,56.7,14643.0,49.4115,49.4115,49.3766,49.4115,14643.0
2019-03-26 14:25:00,56.69,56.69,56.62,56.64,9112.0,49.4028,49.4028,49.3418,49.3592,9112.0
2019-03-26 14:30:00,56.62,56.63,56.59,56.62,10534.0,49.3418,49.3505,49.3156,49.3418,10534.0
2019-03-26 14:35:00,56.62,56.69,56.62,56.69,7130.0,49.3418,49.4028,49.3418,49.4028,7130.0
2019-03-26 14:40:00,56.69,56.72,56.64,56.72,57040.0,49.4028,49.4289,49.3592,49.4289,57040.0
2019-03-26 14:45:00,56.72,56.77,56.71,56.75,18308.0,49.4289,49.4725,49.4202,49.4551,18308.0
2019-03-26 14:50:00,56.75,56.75,56.65,56.66,25057.0,49.4551,49.4551,49.3679,49.3766,25057.0
2019-03-26 14:55:00,56.66,56.84,56.64,56.84,52376.0,49.3766,49.5335,49.3592,49.5335,52376.0
2019-03-26 15:00:00,56.84,56.93,56.82,56.9,64259.0,49.5335,49.6119,49.5161,49.5858,64259.0
2019-03-26 15:05:00,56.91,56.96,56.88,56.92,10787.0,49.5945,49.6381,49.5684,49.6032,10787.0
2019-03-26 15:10:00,56.91,56.99,56.9,56.95,16443.0,49.5945,49.6642,49.5858,49.6294,16443.0
2019-03-26 15:15:00,56.95,56.95,56.87,56.87,15550.0,49.6294,49.6294,49.5597,49.5597,15550.0
2019-03-26 15:20:00,56.87,56.9,56.81,56.82,38157.0,49.5597,49.5858,49.5074,49.5161,38157.0
2019-03-26 15:25:00,56.81,56.84,56.77,56.8,26042.0,49.5074,49.5335,49.4725,49.4987,26042.0
2019-03-26 15:30:00,56.8,56.84,56.78,56.82,28472.0,49.4987,49.5335,49.4812,49.5161,28472.0
2019-03-26 15:35:00,56.82,56.86,56.8,56.81,49825.0,49.5161,49.5509,49.4987,49.5074,49825.0
2019-03-26 15:40:00,56.81,56.85,56.79,56.82,34695.0,49.5074,49.5422,49.4899,49.5161,34695.0
2019-03-26 15:45:00,56.83,56.89,56.82,56.83,57063.0,49.5248,49.5771,49.5161,49.5248,57063.0
2019-03-26 15:50:00,56.83,56.87,56.81,56.86,63326.0,49.5248,49.5597,49.5074,49.5509,63326.0
2019-03-26 15:55:00,56.86,56.95,56.85,56.95,144913.0,49.5509,49.6294,49.5422,49.6294,144913.0
2019-03-27 09:30:00,57.0,57.29,56.99,57.13,46726.0,49.6729,49.9257,49.6642,49.7862,46726.0
2019-03-27 09:35:00,57.16,57.23,57.01,57.04,14852.0,49.8124,49.8734,49.6817,49.7078,14852.0
2019-03-27 09:40:00,57.08,57.28,57.03,57.03,13424.0,49.7427,49.917,49.6991,49.6991,13424.0
2019-03-27 09:45:00,57.05,57.14,57.0,57.03,10805.0,49.7165,49.7949,49.6729,49.6991,10805.0
2019-03-27 09:50:00,57.05,57.14,57.04,57.07,6280.0,49.7165,49.7949,49.7078,49.7339,6280.0
2019-03-27 09:55:00,57.06,57.08,56.95,56.99,10092.0,49.7252,49.7427,49.6294,49.6642,10092.0
2019-03-27 10:00:00,56.96,56.97,56.87,56.88,12830.0,49.6381,49.6468,49.5597,49.5684,12830.0
2019-03-27 10:05:00,56.87,56.97,56.86,56.97,11231.0,49.5597,49.6468,49.5509,49.6468,11231.0
2019-03-27 10:10:00,56.98,57.05,56.93,57.04,8023.0,49.6555,49.7165,49.6119,49.7078,8023.0
2019-03-27 10:15:00,57.02,57.11,56.95,57.1,13345.0,49.6904,49.7688,49.6294,49.7601,13345.0
2019-03-27 10:20:00,57.11,57.23,57.09,57.23,24317.0,49.7688,49.8734,49.7514,49.8734,24317.0
2019-03-27 10:25:00,57.24,57.24,57.17,57.2,13162.0,49.8821,49.8821,49.8211,49.8472,13162.0
2019-03-27 10:30:00,57.18,57.25,57.15,57.15,15937.0,49.8298,49.8908,49.8037,49.8037,15937.0
2019-03-27 10:35:00,57.15,57.2,57.1,57.14,13952.0,49.8037,49.8472,49.7601,49.7949,13952.0
2019-03-27 10:40:00,57.13,57.18,57.04,57.13,21070.0,49.7862,49.8298,49.7078,49.7862,21070.0
2019-03-27 10:45:00,57.11,57.11,57.01,57.04,9942.0,49.7688,49.7688,49.6817,49.7078,9942.0
2019-03-27 10:50:00,57.01,57.06,56.92,57.03,25157.0,49.6817,49.7252,49.6032,49.6991,25157.0
2019-03-27 10:55:00,57.05,57.08,57.01,57.08,12192.0,49.7165,49.7427,49.6817,49.7427,12192.0
2019-03-27 11:00:00,57.07,57.11,56.95,56.96,21062.0,49.7339,49.7688,49.6294,49.6381,21062.0
2019-03-27 11:05:00,56.95,57.03,56.91,57.03,9669.0,49.6294,49.6991,49.5945,49.6991,9669.0
2019-03-27 11:10:00,57.02,57.03,56.92,56.92,12432.0,49.6904,49.6991,49.6032,49.6032,12432.0
2019-03-27 11:15:00,56.92,56.96,56.87,56.96,11253.0,49.6032,49.6381,49.5597,49.6381,11253.0
2019-03-27 11:20:00,56.95,57.01,56.95,57.0,6253.0,49.6294,49.6817,49.6294,49.6729,6253.0
2019-03-27 11:25:00,57.01,57.07,56.94,56.95,17187.0,49.6817,49.7339,49.6207,49.6294,17187.0
2019-03-27 11:30:00,56.94,57.04,56.91,56.94,21835.0,49.6207,49.7078,49.5945,49.6207,21835.0
2019-03-27 11:35:00,56.93,56.98,56.91,56.93,10168.0,49.6119,49.6555,49.5945,49.6119,10168.0
2019-03-27 11:40:00,56.94,56.95,56.86,56.86,13142.0,49.6207,49.6294,49.5509,49.5509,13142.0
2019-03-27 11:45:00,56.86,56.89,56.83,56.86,12125.0,49.5509,49.5771,49.5248,49.5509,12125.0
2019-03-27 11:50:00,56.86,56.92,56.82,56.9,18420.0,49.5509,49.6032,49.5161,49.5858,18420.0
2019-03-27 11:55:00,56.91,57.01,56.89,56.96,6573.0,49.5945,49.6817,49.5771,49.6381,6573.0
2019-03-27 12:00:00,56.96,57.08,56.9,57.08,6994.0,49.6381,49.7427,49.5858,49.7427,6994.0
2019-03-27 12:05:00,57.1,57.13,57.04,57.06,8401.0,49.7601,49.7862,49.7078,49.7252,8401.0
2019-03-27 12:10:00,57.06,57.1,57.03,57.03,9535.0,49.7252,49.7601,49.6991,49.6991,9535.0
2019-03-27 12:15:00,57.04,57.11,57.03,57.08,8939.0,49.7078,49.7688,49.6991,49.7427,8939.0
2019-03-27 12:20:00,57.09,57.23,57.09,57.19,15149.0,49.7514,49.8734,49.7514,49.8385,15149.0
2019-03-27 12:25:00,57.18,57.27,57.13,57.25,9890.0,49.8298,49.9082,49.7862,49.8908,9890.0
2019-03-27 12:30:00,57.25,57.27,57.23,57.23,7384.0,49.8908,49.9082,49.8734,49.8734,7384.0
2019-03-27 12:35:00,57.23,57.36,57.2,57.3,17254.0,49.8734,49.9867,49.8472,49.9344,17254.0
2019-03-27 12:40:00,57.3,57.34,57.25,57.34,5772.0,49.9344,49.9692,49.8908,49.9692,5772.0
2019-03-27 12:45:00,57.35,57.37,57.31,57.33,8593.0,49.978,49.9954,49.9431,49.9605,8593.0
2019-03-27 12:50:00,57.33,57.35,57.3,57.3,21595.0,49.9605,49.978,49.9344,49.9344,21595.0
2019-03-27 12:55:00,57.31,57.33,57.26,57.27,12247.0,49.9431,49.9605,49.8995,49.9082,12247.0
2019-03-27 13:00:00,57.28,57.3,57.22,57.23,7624.0,49.917,49.9344,49.8647,49.8734,7624.0
2019-03-27 13:05:00,57.24,57.28,57.19,57.2,5407.0,49.8821,49.917,49.8385,49.8472,5407.0
2019-03-27 13:10:00,57.19,57.39,57.19,57.38,28543.0,49.8385,50.0128,49.8385,50.0041,28543.0
2019-03-27 13:15:00,57.39,57.41,57.24,57.27,122407.0,50.0128,50.0302,49.8821,49.9082,122407.0
2019-03-27 13:20:00,57.27,57.38,57.22,57.33,76755.0,49.9082,50.0041,49.8647,49.9605,76755.0
2019-03-27 13:25:00,57.34,57.36,57.3,57.3,9529.0,49.9692,49.9867,49.9344,49.9344,9529.0
2019-03-27 13:30:00,57.3,57.39,57.3,57.35,21696.0,49.9344,50.0128,49.9344,49.978,21696.0
2019-03-27 13:35:00,57.34,57.36,57.3,57.34,20777.0,49.9692,49.9867,49.9344,49.9692,20777.0
2019-03-27 13:40:00,57.34,57.43,57.32,57.42,27624.0,49.9692,50.0477,49.9518,50.039,27624.0
2019-03-27 13:45:00,57.43,57.5,57.4,57.44,27333.0,50.0477,50.1087,50.0215,50.0564,27333.0
2019-03-27 13:50:00,57.44,57.46,57.33,57.4,88364.0,50.0564,50.0738,49.9605,50.0215,88364.0
2019-03-27 13:55:00,57.41,57.57,57.4,57.54,56843.0,50.0302,50.1697,50.0215,50.1435,56843.0
2019-03-27 14:00:00,57.54,57.64,57.5,57.55,42213.0,50.1435,50.2307,50.1087,50.1522,42213.0
2019-03-27 14:05:00,57.55,57.57,57.48,57.51,13881.0,50.1522,50.1697,50.0912,50.1174,13881.0
2019-03-27 14:10:00,57.52,57.55,57.48,57.54,15473.0,50.1261,50.1522,50.0912,50.1435,15473.0
2019-03-27 14:15:00,57.55,57.57,57.47,57.49,13153.0,50.1522,50.1697,50.0825,50.1,13153.0
2019-03-27 14:20:00,57.48,57.49,57.43,57.47,12218.0,50.0912,50.1,50.0477,50.0825,12218.0
2019-03-27 14:25:00,57.47,57.47,57.41,57.43,12572.0,50.0825,50.0825,50.0302,50.0477,12572.0
2019-03-27 14:30:00,57.43,57.56,57.43,57.47,25281.0,50.0477,50.161,50.0477,50.0825,25281.0
2019-03-27 14:35:00,57.47,57.49,57.37,57.37,10528.0,50.0825,50.1,49.9954,49.9954,10528.0
2019-03-27 14:40:00,57.39,57.45,57.39,57.43,19505.0,50.0128,50.0651,50.0128,50.0477,19505.0
2019-03-27 14:45:00,57.43,57.48,57.42,57.48,27591.0,50.0477,50.0912,50.039,50.0912,27591.0
2019-03-27 14:50:00,57.48,57.52,57.45,57.49,37444.0,50.0912,50.1261,50.0651,50.1,37444.0
2019-03-27 14:55:00,57.48,57.49,57.38,57.42,16190.0,50.0912,50.1,50.0041,50.039,16190.0
2019-03-27 15:00:00,57.42,57.44,57.37,57.38,11757.0,50.039,50.0564,49.9954,50.0041,11757.0
2019-03-27 15:05:00,57.38,57.42,57.35,57.38,19223.0,50.0041,50.039,49.978,50.0041,19223.0
2019-03-27 15:10:00,57.38,57.45,57.38,57.43,12808.0,50.0041,50.0651,50.0041,50.0477,12808.0
2019-03-27 15:15:00,57.43,57.47,57.4,57.47,9574.0,50.0477,50.0825,50.0215,50.0825,9574.0
2019-03-27 15:20:00,57.48,57.54,57.45,57.51,16927.0,50.0912,50.1435,50.0651,50.1174,16927.0
2019-03-27 15:25:00,57.5,57.63,57.5,57.63,19174.0,50.1087,50.222,50.1087,50.222,19174.0
2019-03-27 15:30:00,57.63,57.66,57.55,57.6,21145.0,50.222,50.2481,50.1522,50.1958,21145.0
2019-03-27 15:35:00,57.6,57.66,57.59,57.61,26456.0,50.1958,50.2481,50.1871,50.2045,26456.0
2019-03-27 15:40:00,57.61,57.65,57.56,57.58,33899.0,50.2045,50.2394,50.161,50.1784,33899.0
2019-03-27 15:45:00,57.57,57.63,57.55,57.61,52581.0,50.1697,50.222,50.1522,50.2045,52581.0
2019-03-27 15:50:00,57.61,57.62,57.55,57.58,67483.0,50.2045,50.2132,50.1522,50.1784,67483.0
2019-03-27 15:55:00,57.57,57.61,57.54,57.58,106849.0,50.1697,50.2045,50.1435,50.1784,106849.0
2019-03-28 09:30:00,57.62,57.64,57.36,57.36,38216.0,50.5618,50.5794,50.3337,50.3337,38216.0
2019-03-28 09:35:00,57.43,57.61,57.43,57.58,9630.0,50.3951,50.5531,50.3951,50.5267,9630.0
2019-03-28 09:40:00,57.58,57.75,57.55,57.73,15304.0,50.5267,50.6759,50.5004,50.6584,15304.0
2019-03-28 09:45:00,57.77,57.77,57.57,57.65,21608.0,50.6935,50.6935,50.518,50.5882,21608.0
2019-03-28 09:50:00,57.66,57.71,57.58,57.62,11735.0,50.5969,50.6408,50.5267,50.5618,11735.0
2019-03-28 09:55:00,57.63,57.72,57.63,57.71,6494.0,50.5706,50.6496,50.5706,50.6408,6494.0
2019-03-28 10:00:00,57.72,57.73,57.62,57.7,21622.0,50.6496,50.6584,50.5618,50.632,21622.0
2019-03-28 10:05:00,57.71,57.74,57.69,57.73,8245.0,50.6408,50.6671,50.6233,50.6584,8245.0
2019-03-28 10:10:00,57.73,57.73,57.64,57.66,12732.0,50.6584,50.6584,50.5794,50.5969,12732.0
2019-03-28 10:15:00,57.66,57.71,57.65,57.7,9610.0,50.5969,50.6408,50.5882,50.632,9610.0
2019-03-28 10:20:00,57.71,57.78,57.7,57.75,15331.0,50.6408,50.7022,50.632,50.6759,15331.0
2019-03-28 10:25:00,57.76,57.77,57.74,57.74,14075.0,50.6847,50.6935,50.6671,50.6671,14075.0
2019-03-28 10:30:00,57.75,57.8,57.72,57.78,11410.0,50.6759,50.7198,50.6496,50.7022,11410.0
2019-03-28 10:35:00,57.76,57.79,57.72,57.72,12024.0,50.6847,50.711,50.6496,50.6496,12024.0
2019-03-28 10:40:00,57.71,57.78,57.69,57.71,10088.0,50.6408,50.7022,50.6233,50.6408,10088.0
2019-03-28 10:45:00,57.72,57.75,57.63,57.7,21827.0,50.6496,50.6759,50.5706,50.632,21827.0
2019-03-28 10:50:00,57.73,57.8,57.7,57.78,13769.0,50.6584,50.7198,50.632,50.7022,13769.0
2019-03-28 10:55:00,57.77,57.8,57.73,57.76,12047.0,50.6935,50.7198,50.6584,50.6847,12047.0
2019-03-28 11:00:00,57.76,57.76,57.65,57.65,10399.0,50.6847,50.6847,50.5882,50.5882,10399.0
2019-03-28 11:05:00,57.65,57.66,57.6,57.63,9451.0,50.5882,50.5969,50.5443,50.5706,9451.0
2019-03-28 11:10:00,57.62,57.66,57.61,57.62,7054.0,50.5618,50.5969,50.5531,50.5618,7054.0
2019-03-28 11:15:00,57.61,57.61,57.52,57.54,9810.0,50.5531,50.5531,50.4741,50.4916,9810.0
2019-03-28 11:20:00,57.54,57.62,57.43,57.45,20807.0,50.4916,50.5618,50.3951,50.4127,20807.0
2019-03-28 11:25:00,57.43,57.46,57.29,57.3,14445.0,50.3951,50.4214,50.2723,50.281,14445.0
2019-03-28 11:30:00,57.29,57.32,57.27,57.3,21284.0,50.2723,50.2986,50.2547,50.281,21284.0
2019-03-28 11:35:00,57.29,57.37,57.28,57.3,16380.0,50.2723,50.3425,50.2635,50.281,16380.0
2019-03-28 11:40:00,57.29,57.29,57.18,57.23,18107.0,50.2723,50.2723,50.1757,50.2196,18107.0
2019-03-28 11:45:00,57.23,57.37,57.15,57.37,13289.0,50.2196,50.3425,50.1494,50.3425,13289.0
2019-03-28 11:50:00,57.38,57.38,57.19,57.2,15690.0,50.3512,50.3512,50.1845,50.1933,15690.0
2019-03-28 11:55:00,57.22,57.26,57.18,57.25,21248.0,50.2108,50.2459,50.1757,50.2372,21248.0
2019-03-28 12:00:00,57.26,57.3,57.23,57.24,9726.0,50.2459,50.281,50.2196,50.2284,9726.0
2019-03-28 12:05:00,57.24,57.26,57.12,57.13,9853.0,50.2284,50.2459,50.1231,50.1318,9853.0
2019-03-28 12:10:00,57.11,57.12,56.94,56.98,18183.0,50.1143,50.1231,49.9651,50.0002,18183.0
2019-03-28 12:15:00,56.99,57.01,56.97,57.0,7883.0,50.009,50.0265,49.9914,50.0178,7883.0
2019-03-28 12:20:00,57.01,57.1,57.0,57.09,10561.0,50.0265,50.1055,50.0178,50.0967,10561.0
2019-03-28 12:25:00,57.09,57.09,57.03,57.04,7887.0,50.0967,50.0967,50.0441,50.0529,7887.0
2019-03-28 12:30:00,57.05,57.11,57.05,57.06,5652.0,50.0616,50.1143,50.0616,50.0704,5652.0
2019-03-28 12:35:00,57.06,57.16,57.04,57.15,8067.0,50.0704,50.1582,50.0529,50.1494,8067.0
2019-03-28 12:40:00,57.16,57.16,57.13,57.13,5649.0,50.1582,50.1582,50.1318,50.1318,5649.0
2019-03-28 12:45:00,57.13,57.16,57.08,57.16,9185.0,50.1318,50.1582,50.088,50.1582,9185.0
2019-03-28 12:50:00,57.16,57.22,57.15,57.22,5932.0,50.1582,50.2108,50.1494,50.2108,5932.0
2019-03-28 12:55:00,57.23,57.27,57.22,57.24,7822.0,50.2196,50.2547,50.2108,50.2284,7822.0
2019-03-28 13:00:00,57.25,57.28,57.23,57.28,8172.0,50.2372,50.2635,50.2196,50.2635,8172.0
2019-03-28 13:05:00,57.27,57.28,57.24,57.25,4352.0,50.2547,50.2635,50.2284,50.2372,4352.0
2019-03-28 13:10:00,57.25,57.26,57.23,57.23,7704.0,50.2372,50.2459,50.2196,50.2196,7704.0
2019-03-28 13:15:00,57.25,57.27,57.21,57.26,10761.0,50.2372,50.2547,50.202,50.2459,10761.0
2019-03-28 13:20:00,57.26,57.33,57.26,57.27,10754.0,50.2459,50.3074,50.2459,50.2547,10754.0
2019-03-28 13:25:00,57.27,57.29,57.26,57.29,8728.0,50.2547,50.2723,50.2459,50.2723,8728.0
2019-03-28 13:30:00,57.29,57.39,57.29,57.38,8120.0,50.2723,50.36,50.2723,50.3512,8120.0
2019-03-28 13:35:00,57.37,57.37,57.29,57.3,13038.0,50.3425,50.3425,50.2723,50.281,13038.0
2019-03-28 13:40:00,57.3,57.31,57.22,57.25,15403.0,50.281,50.2898,50.2108,50.2372,15403.0
2019-03-28 13:45:00,57.24,57.33,57.24,57.32,9999.0,50.2284,50.3074,50.2284,50.2986,9999.0
2019-03-28 13:50:00,57.32,57.37,57.32,57.36,6670.0,50.2986,50.3425,50.2986,50.3337,6670.0
2019-03-28 13:55:00,57.36,57.43,57.36,57.43,7635.0,50.3337,50.3951,50.3337,50.3951,7635.0
2019-03-28 14:00:00,57.43,57.47,57.4,57.45,6767.0,50.3951,50.4302,50.3688,50.4127,6767.0
2019-03-28 14:05:00,57.47,57.51,57.45,57.45,10567.0,50.4302,50.4653,50.4127,50.4127,10567.0
2019-03-28 14:10:00,57.46,57.47,57.44,57.46,4784.0,50.4214,50.4302,50.4039,50.4214,4784.0
2019-03-28 14:15:00,57.46,57.46,57.42,57.45,9993.0,50.4214,50.4214,50.3863,50.4127,9993.0
2019-03-28 14:20:00,57.45,57.45,57.39,57.4,7225.0,50.4127,50.4127,50.36,50.3688,7225.0
2019-03-28 14:25:00,57.4,57.46,57.39,57.45,7098.0,50.3688,50.4214,50.36,50.4127,7098.0
2019-03-28 14:30:00,57.43,57.43,57.37,57.38,6455.0,50.3951,50.3951,50.3425,50.3512,6455.0
2019-03-28 14:35:00,57.38,57.39,57.35,57.35,8020.0,50.3512,50.36,50.3249,50.3249,8020.0
2019-03-28 14:40:00,57.35,57.35,57.27,57.28,7352.0,50.3249,50.3249,50.2547,50.2635,7352.0
2019-03-28 14:45:00,57.27,57.36,57.27,57.33,9471.0,50.2547,50.3337,50.2547,50.3074,9471.0
2019-03-28 14:50:00,57.33,57.35,57.29,57.33,11720.0,50.3074,50.3249,50.2723,50.3074,11720.0
2019-03-28 14:55:00,57.33,57.38,57.32,57.38,7796.0,50.3074,50.3512,50.2986,50.3512,7796.0
2019-03-28 15:00:00,57.4,57.53,57.38,57.44,17418.0,50.3688,50.4829,50.3512,50.4039,17418.0
2019-03-28 15:05:00,57.45,57.47,57.42,57.45,8214.0,50.4127,50.4302,50.3863,50.4127,8214.0
2019-03-28 15:10:00,57.45,57.5,57.45,57.47,7046.0,50.4127,50.4565,50.4127,50.4302,7046.0
2019-03-28 15:15:00,57.49,57.5,57.46,57.48,8634.0,50.4478,50.4565,50.4214,50.439,8634.0
2019-03-28 15:20:00,57.47,57.51,57.46,57.5,11982.0,50.4302,50.4653,50.4214,50.4565,11982.0
2019-03-28 15:25:00,57.51,57.57,57.49,57.56,12295.0,50.4653,50.518,50.4478,50.5092,12295.0
2019-03-28 15:30:00,57.56,57.59,57.54,57.55,13789.0,50.5092,50.5355,50.4916,50.5004,13789.0
2019-03-28 15:35:00,57.56,57.61,57.55,57.59,24515.0,50.5092,50.5531,50.5004,50.5355,24515.0
2019-03-28 15:40:00,57.58,57.6,57.57,57.57,16864.0,50.5267,50.5443,50.518,50.518,16864.0
2019-03-28 15:45:00,57.58,57.62,57.57,57.61,29083.0,50.5267,50.5618,50.518,50.5531,29083.0
2019-03-28 15:50:00,57.61,57.64,57.58,57.63,46444.0,50.5531,50.5794,50.5267,50.5706,46444.0
2019-03-28 15:55:00,57.63,57.64,57.59,57.62,73899.0,50.5706,50.5794,50.5355,50.5618,73899.0
2019-03-29 09:30:00,58.11,58.39,58.04,58.28,50176.0,50.9918,51.2375,50.9304,51.141,50176.0
2019-03-29 09:35:00,58.3,58.5,58.3,58.38,26677.0,51.1585,51.334,51.1585,51.2287,26677.0
2019-03-29 09:40:00,58.35,58.41,58.3,58.36,13773.0,51.2024,51.2551,51.1585,51.2112,13773.0
2019-03-29 09:45:00,58.4,58.71,58.38,58.68,34925.0,51.2463,51.5183,51.2287,51.492,34925.0
2019-03-29 09:50:00,58.68,58.69,58.52,58.69,54837.0,51.492,51.5008,51.3516,51.5008,54837.0
2019-03-29 09:55:00,58.69,58.8,58.65,58.7,28312.0,51.5008,51.5973,51.4657,51.5095,28312.0
2019-03-29 10:00:00,58.71,58.71,58.52,58.55,24416.0,51.5183,51.5183,51.3516,51.3779,24416.0
2019-03-29 10:05:00,58.55,58.6,58.46,58.55,18067.0,51.3779,51.4218,51.2989,51.3779,18067.0
2019-03-29 10:10:00,58.54,58.56,58.41,58.55,18947.0,51.3691,51.3867,51.2551,51.3779,18947.0
2019-03-29 10:15:00,58.55,58.61,58.53,58.56,14200.0,51.3779,51.4306,51.3604,51.3867,14200.0
2019-03-29 10:20:00,58.57,58.57,58.37,58.39,16756.0,51.3955,51.3955,51.22,51.2375,16756.0
2019-03-29 10:25:00,58.41,58.49,58.4,58.49,9534.0,51.2551,51.3253,51.2463,51.3253,9534.0
2019-03-29 10:30:00,58.48,58.49,58.42,58.42,10957.0,51.3165,51.3253,51.2638,51.2638,10957.0
2019-03-29 10:35:00,58.43,58.47,58.38,58.43,13954.0,51.2726,51.3077,51.2287,51.2726,13954.0
2019-03-29 10:40:00,58.43,58.44,58.25,58.26,13856.0,51.2726,51.2814,51.1147,51.1234,13856.0
2019-03-29 10:45:00,58.25,58.38,58.24,58.32,14373.0,51.1147,51.2287,51.1059,51.1761,14373.0
2019-03-29 10:50:00,58.3,58.3,58.22,58.23,10113.0,51.1585,51.1585,51.0883,51.0971,10113.0
2019-03-29 10:55:00,58.23,58.29,58.2,58.29,13119.0,51.0971,51.1498,51.0708,51.1498,13119.0
2019-03-29 11:00:00,58.29,58.37,58.29,58.34,11569.0,51.1498,51.22,51.1498,51.1936,11569.0
2019-03-29 11:05:00,58.34,58.4,58.29,58.33,24459.0,51.1936,51.2463,51.1498,51.1849,24459.0
2019-03-29 11:10:00,58.34,58.34,58.26,58.27,11430.0,51.1936,51.1936,51.1234,51.1322,11430.0
2019-03-29 11:15:00,58.27,58.31,58.26,58.28,9791.0,51.1322,51.1673,51.1234,51.141,9791.0
2019-03-29 11:20:00,58.28,58.28,58.18,58.2,10967.0,51.141,51.141,51.0532,51.0708,10967.0
2019-03-29 11:25:00,58.2,58.23,58.17,58.22,8252.0,51.0708,51.0971,51.0445,51.0883,8252.0
2019-03-29 11:30:00,58.22,58.28,58.19,58.28,9909.0,51.0883,51.141,51.062,51.141,9909.0
2019-03-29 11:35:00,58.28,58.35,58.28,58.33,11593.0,51.141,51.2024,51.141,51.1849,11593.0
2019-03-29 11:40:00,58.35,58.4,58.33,58.38,10152.0,51.2024,51.2463,51.1849,51.2287,10152.0
2019-03-29 11:45:00,58.37,58.37,58.32,58.34,5210.0,51.22,51.22,51.1761,51.1936,5210.0
2019-03-29 11:50:00,58.31,58.31,58.25,58.26,6850.0,51.1673,51.1673,51.1147,51.1234,6850.0
2019-03-29 11:55:00,58.27,58.27,58.2,58.2,5404.0,51.1322,51.1322,51.0708,51.0708,5404.0
2019-03-29 12:00:00,58.2,58.2,58.15,58.16,11987.0,51.0708,51.0708,51.0269,51.0357,11987.0
2019-03-29 12:05:00,58.16,58.16,58.08,58.11,6291.0,51.0357,51.0357,50.9655,50.9918,6291.0
2019-03-29 12:10:00,58.1,58.13,58.05,58.07,9556.0,50.983,51.0094,50.9392,50.9567,9556.0
2019-03-29 12:15:00,58.07,58.15,58.06,58.13,8109.0,50.9567,51.0269,50.9479,51.0094,8109.0
2019-03-29 12:20:00,58.14,58.17,58.14,58.17,4863.0,51.0181,51.0445,51.0181,51.0445,4863.0
2019-03-29 12:25:00,58.19,58.24,58.18,58.21,4633.0,51.062,51.1059,51.0532,51.0796,4633.0
2019-03-29 12:30:00,58.21,58.21,58.17,58.2,12006.0,51.0796,51.0796,51.0445,51.0708,12006.0
2019-03-29 12:35:00,58.2,58.25,58.2,58.25,5157.0,51.0708,51.1147,51.0708,51.1147,5157.0
2019-03-29 12:40:00,58.25,58.26,58.22,58.25,4593.0,51.1147,51.1234,51.0883,51.1147,4593.0
2019-03-29 12:45:00,58.25,58.25,58.19,58.23,6459.0,51.1147,51.1147,51.062,51.0971,6459.0
2019-03-29 12:50:00,58.23,58.24,58.18,58.21,3319.0,51.0971,51.1059,51.0532,51.0796,3319.0
2019-03-29 12:55:00,58.22,58.31,58.2,58.31,8316.0,51.0883,51.1673,51.0708,51.1673,8316.0
2019-03-29 13:00:00,58.31,58.32,58.3,58.32,4367.0,51.1673,51.1761,51.1585,51.1761,4367.0
2019-03-29 13:05:00,58.32,58.34,58.28,58.33,4651.0,51.1761,51.1936,51.141,51.1849,4651.0
2019-03-29 13:10:00,58.34,58.35,58.31,58.33,4407.0,51.1936,51.2024,51.1673,51.1849,4407.0
2019-03-29 13:15:00,58.3,58.31,58.26,58.26,3775.0,51.1585,51.1673,51.1234,51.1234,3775.0
2019-03-29 13:20:00,58.26,58.28,58.21,58.26,5389.0,51.1234,51.141,51.0796,51.1234,5389.0
2019-03-29 13:25:00,58.26,58.29,58.22,58.28,14654.0,51.1234,51.1498,51.0883,51.141,14654.0
2019-03-29 13:30:00,58.28,58.31,58.27,58.28,11982.0,51.141,51.1673,51.1322,51.141,11982.0
2019-03-29 13:35:00,58.29,58.3,58.23,58.25,8729.0,51.1498,51.1585,51.0971,51.1147,8729.0
2019-03-29 13:40:00,58.26,58.29,58.23,58.28,4831.0,51.1234,51.1498,51.0971,51.141,4831.0
2019-03-29 13:45:00,58.29,58.3,58.22,58.27,11340.0,51.1498,51.1585,51.0883,51.1322,11340.0
2019-03-29 13:50:00,58.26,58.27,58.25,58.26,3100.0,51.1234,51.1322,51.1147,51.1234,3100.0
2019-03-29 13:55:00,58.25,58.27,58.19,58.19,11551.0,51.1147,51.1322,51.062,51.062,11551.0
2019-03-29 14:00:00,58.18,58.24,58.18,58.23,4859.0,51.0532,51.1059,51.0532,51.0971,4859.0
2019-03-29 14:05:00,58.25,58.33,58.24,58.32,6312.0,51.1147,51.1849,51.1059,51.1761,6312.0
2019-03-29 14:10:00,58.33,58.35,58.31,58.31,7306.0,51.1849,51.2024,51.1673,51.1673,7306.0
2019-03-29 14:15:00,58.3,58.32,58.28,58.29,25556.0,51.1585,51.1761,51.141,51.1498,25556.0
2019-03-29 14:20:00,58.29,58.31,58.27,58.3,7994.0,51.1498,51.1673,51.1322,51.1585,7994.0
2019-03-29 14:25:00,58.31,58.39,58.31,58.36,8342.0,51.1673,51.2375,51.1673,51.2112,8342.0
2019-03-29 14:30:00,58.35,58.4,58.34,58.39,6928.0,51.2024,51.2463,51.1936,51.2375,6928.0
2019-03-29 14:35:00,58.4,58.42,58.38,58.38,8174.0,51.2463,51.2638,51.2287,51.2287,8174.0
2019-03-29 14:40:00,58.37,58.39,58.29,58.34,13215.0,51.22,51.2375,51.1498,51.1936,13215.0
2019-03-29 14:45:00,58.32,58.39,58.28,58.38,6594.0,51.1761,51.2375,51.141,51.2287,6594.0
2019-03-29 14:50:00,58.38,58.51,58.38,58.5,12053.0,51.2287,51.3428,51.2287,51.334,12053.0
2019-03-29 14:55:00,58.51,58.53,58.45,58.45,13601.0,51.3428,51.3604,51.2902,51.2902,13601.0
2019-03-29 15:00:00,58.46,58.52,58.46,58.47,9847.0,51.2989,51.3516,51.2989,51.3077,9847.0
2019-03-29 15:05:00,58.47,58.47,58.41,58.44,7498.0,51.3077,51.3077,51.2551,51.2814,7498.0
2019-03-29 15:10:00,58.44,58.45,58.37,58.37,11023.0,51.2814,51.2902,51.22,51.22,11023.0
2019-03-29 15:15:00,58.36,58.44,58.35,58.42,8745.0,51.2112,51.2814,51.2024,51.2638,8745.0
2019-03-29 15:20:00,58.42,58.45,58.39,58.42,26364.0,51.2638,51.2902,51.2375,51.2638,26364.0
2019-03-29 15:25:00,58.41,58.46,58.38,58.44,24103.0,51.2551,51.2989,51.2287,51.2814,24103.0
2019-03-29 15:30:00,58.44,58.48,58.4,58.48,32646.0,51.2814,51.3165,51.2463,51.3165,32646.0
2019-03-29 15:35:00,58.48,58.51,58.46,58.51,18770.0,51.3165,51.3428,51.2989,51.3428,18770.0
2019-03-29 15:40:00,58.5,58.54,58.4,58.41,46989.0,51.334,51.3691,51.2463,51.2551,46989.0
2019-03-29 15:45:00,58.41,58.46,58.24,58.24,59980.0,51.2551,51.2989,51.1059,51.1059,59980.0
2019-03-29 15:50:00,58.24,58.32,58.21,58.27,60248.0,51.1059,51.1761,51.0796,51.1322,60248.0
2019-03-29 15:55:00,58.27,58.43,58.25,58.36,179079.0,51.1322,51.2726,51.1147,51.2112,179079.0
2019-04-01 09:30:00,59.21,59.22,58.93,59.07,51269.0,51.9571,51.9658,51.7114,51.8342,51269.0
2019-04-01 09:35:00,59.09,59.1,58.85,58.86,21192.0,51.8518,51.8605,51.6412,51.6499,21192.0
2019-04-01 09:40:00,58.87,58.97,58.8,58.85,27330.0,51.6587,51.7465,51.5973,51.6412,27330.0
2019-04-01 09:45:00,58.86,58.88,58.75,58.87,13464.0,51.6499,51.6675,51.5534,51.6587,13464.0
2019-04-01 09:50:00,58.85,59.15,58.85,59.1,30792.0,51.6412,51.9044,51.6412,51.8605,30792.0
2019-04-01 09:55:00,59.1,59.14,58.95,58.95,14139.0,51.8605,51.8956,51.7289,51.7289,14139.0
2019-04-01 10:00:00,58.98,59.3,58.97,59.29,40462.0,51.7552,52.036,51.7465,52.0273,40462.0
2019-04-01 10:05:00,59.29,59.33,59.22,59.28,27157.0,52.0273,52.0624,51.9658,52.0185,27157.0
2019-04-01 10:10:00,59.26,59.42,59.21,59.38,50575.0,52.0009,52.1413,51.9571,52.1062,50575.0
2019-04-01 10:15:00,59.39,59.44,59.35,59.41,30693.0,52.115,52.1589,52.0799,52.1326,30693.0
2019-04-01 10:20:00,59.41,59.41,59.3,59.31,12377.0,52.1326,52.1326,52.036,52.0448,12377.0
2019-04-01 10:25:00,59.3,59.42,59.29,59.41,17262.0,52.036,52.1413,52.0273,52.1326,17262.0
2019-04-01 10:30:00,59.41,59.44,59.36,59.39,17563.0,52.1326,52.1589,52.0887,52.115,17563.0
2019-04-01 10:35:00,59.39,59.39,59.3,59.31,23359.0,52.115,52.115,52.036,52.0448,23359.0
2019-04-01 10:40:00,59.32,59.44,59.29,59.43,22606.0,52.0536,52.1589,52.0273,52.1501,22606.0
2019-04-01 10:45:00,59.43,59.48,59.39,59.44,18181.0,52.1501,52.194,52.115,52.1589,18181.0
2019-04-01 10:50:00,59.42,59.42,59.28,59.32,17563.0,52.1413,52.1413,52.0185,52.0536,17563.0
2019-04-01 10:55:00,59.32,59.39,59.28,59.36,9061.0,52.0536,52.115,52.0185,52.0887,9061.0
2019-04-01 11:00:00,59.36,59.42,59.32,59.35,11541.0,52.0887,52.1413,52.0536,52.0799,11541.0
2019-04-01 11:05:00,59.35,59.37,59.32,59.34,9023.0,52.0799,52.0975,52.0536,52.0711,9023.0
2019-04-01 11:10:00,59.35,59.36,59.29,59.31,8007.0,52.0799,52.0887,52.0273,52.0448,8007.0
2019-04-01 11:15:00,59.33,59.33,59.27,59.27,29898.0,52.0624,52.0624,52.0097,52.0097,29898.0
2019-04-01 11:20:00,59.28,59.3,59.22,59.27,16369.0,52.0185,52.036,51.9658,52.0097,16369.0
2019-04-01 11:25:00,59.27,59.29,59.25,59.26,13485.0,52.0097,52.0273,51.9922,52.0009,13485.0
2019-04-01 11:30:00,59.25,59.3,59.19,59.26,10713.0,51.9922,52.036,51.9395,52.0009,10713.0
2019-04-01 11:35:00,59.27,59.29,59.19,59.2,11567.0,52.0097,52.0273,51.9395,51.9483,11567.0
2019-04-01 11:40:00,59.2,59.23,59.11,59.15,6445.0,51.9483,51.9746,51.8693,51.9044,6445.0
2019-04-01 11:45:00,59.16,59.22,59.15,59.21,21566.0,51.9132,51.9658,51.9044,51.9571,21566.0
2019-04-01 11:50:00,59.21,59.28,59.2,59.28,22435.0,51.9571,52.0185,51.9483,52.0185,22435.0
2019-04-01 11:55:00,59.28,59.39,59.27,59.35,12209.0,52.0185,52.115,52.0097,52.0799,12209.0
2019-04-01 12:00:00,59.35,59.36,59.28,59.32,6849.0,52.0799,52.0887,52.0185,52.0536,6849.0
2019-04-01 12:05:00,59.31,59.32,59.22,59.22,7242.0,52.0448,52.0536,51.9658,51.9658,7242.0
2019-04-01 12:10:00,59.22,59.34,59.22,59.29,7678.0,51.9658,52.0711,51.9658,52.0273,7678.0
2019-04-01 12:15:00,59.3,59.38,59.3,59.36,10599.0,52.036,52.1062,52.036,52.0887,10599.0
2019-04-01 12:20:00,59.36,59.39,59.33,59.37,11466.0,52.0887,52.115,52.0624,52.0975,11466.0
2019-04-01 12:25:00,59.38,59.38,59.3,59.33,4348.0,52.1062,52.1062,52.036,52.0624,4348.0
2019-04-01 12:30:00,59.34,59.37,59.33,59.36,6012.0,52.0711,52.0975,52.0624,52.0887,6012.0
2019-04-01 12:35:00,59.37,59.38,59.33,59.35,7300.0,52.0975,52.1062,52.0624,52.0799,7300.0
2019-04-01 12:40:00,59.36,59.36,59.31,59.33,6640.0,52.0887,52.0887,52.0448,52.0624,6640.0
2019-04-01 12:45:00,59.34,59.47,59.34,59.47,16056.0,52.0711,52.1852,52.0711,52.1852,16056.0
2019-04-01 12:50:00,59.46,59.49,59.4,59.46,10878.0,52.1764,52.2028,52.1238,52.1764,10878.0
2019-04-01 12:55:00,59.45,59.46,59.39,59.46,6952.0,52.1677,52.1764,52.115,52.1764,6952.0
2019-04-01 13:00:00,59.46,59.5,59.43,59.5,13956.0,52.1764,52.2115,52.1501,52.2115,13956.0
2019-04-01 13:05:00,59.49,59.49,59.45,59.48,7042.0,52.2028,52.2028,52.1677,52.194,7042.0
2019-04-01 13:10:00,59.48,59.48,59.42,59.44,6958.0,52.194,52.194,52.1413,52.1589,6958.0
2019-04-01 13:15:00,59.45,59.46,59.37,59.38,7751.0,52.1677,52.1764,52.0975,52.1062,7751.0
2019-04-01 13:20:00,59.38,59.44,59.32,59.42,46106.0,52.1062,52.1589,52.0536,52.1413,46106.0
2019-04-01 13:25:00,59.42,59.44,59.39,59.41,11704.0,52.1413,52.1589,52.115,52.1326,11704.0
2019-04-01 13:30:00,59.42,59.44,59.39,59.42,19705.0,52.1413,52.1589,52.115,52.1413,19705.0
2019-04-01 13:35:00,59.43,59.46,59.41,59.43,13453.0,52.1501,52.1764,52.1326,52.1501,13453.0
2019-04-01 13:40:00,59.44,59.44,59.39,59.41,11363.0,52.1589,52.1589,52.115,52.1326,11363.0
2019-04-01 13:45:00,59.4,59.48,59.4,59.46,15874.0,52.1238,52.194,52.1238,52.1764,15874.0
2019-04-01 13:50:00,59.46,59.5,59.44,59.47,10226.0,52.1764,52.2115,52.1589,52.1852,10226.0
2019-04-01 13:55:00,59.48,59.48,59.44,59.45,8162.0,52.194,52.194,52.1589,52.1677,8162.0
2019-04-01 14:00:00,59.46,59.47,59.44,59.46,16412.0,52.1764,52.1852,52.1589,52.1764,16412.0
2019-04-01 14:05:00,59.46,59.49,59.45,59.46,15013.0,52.1764,52.2028,52.1677,52.1764,15013.0
2019-04-01 14:10:00,59.47,59.5,59.42,59.43,25213.0,52.1852,52.2115,52.1413,52.1501,25213.0
2019-04-01 14:15:00,59.43,59.44,59.37,59.43,19369.0,52.1501,52.1589,52.0975,52.1501,19369.0
2019-04-01 14:20:00,59.43,59.47,59.41,59.43,10908.0,52.1501,52.1852,52.1326,52.1501,10908.0
2019-04-01 14:25:00,59.44,59.46,59.43,59.44,10768.0,52.1589,52.1764,52.1501,52.1589,10768.0
2019-04-01 14:30:00,59.44,59.48,59.43,59.48,11838.0,52.1589,52.194,52.1501,52.194,11838.0
2019-04-01 14:35:00,59.48,59.49,59.42,59.43,10301.0,52.194,52.2028,52.1413,52.1501,10301.0
2019-04-01 14:40:00,59.42,59.45,59.41,59.41,16326.0,52.1413,52.1677,52.1326,52.1326,16326.0
2019-04-01 14:45:00,59.41,59.41,59.38,59.39,12539.0,52.1326,52.1326,52.1062,52.115,12539.0
2019-04-01 14:50:00,59.39,59.4,59.37,59.4,7530.0,52.115,52.1238,52.0975,52.1238,7530.0
2019-04-01 14:55:00,59.41,59.44,59.4,59.4,9603.0,52.1326,52.1589,52.1238,52.1238,9603.0
2019-04-01 15:00:00,59.39,59.39,59.35,59.36,9068.0,52.115,52.115,52.0799,52.0887,9068.0
2019-04-01 15:05:00,59.36,59.37,59.32,59.36,15186.0,52.0887,52.0975,52.0536,52.0887,15186.0
2019-04-01 15:10:00,59.37,59.4,59.36,59.39,15436.0,52.0975,52.1238,52.0887,52.115,15436.0
2019-04-01 15:15:00,59.4,59.43,59.37,59.43,11255.0,52.1238,52.1501,52.0975,52.1501,11255.0
2019-04-01 15:20:00,59.43,59.52,59.41,59.51,24750.0,52.1501,52.2291,52.1326,52.2203,24750.0
2019-04-01 15:25:00,59.51,59.55,59.5,59.55,25873.0,52.2203,52.2554,52.2115,52.2554,25873.0
2019-04-01 15:30:00,59.55,59.55,59.46,59.5,16652.0,52.2554,52.2554,52.1764,52.2115,16652.0
2019-04-01 15:35:00,59.5,59.53,59.47,59.52,45554.0,52.2115,52.2379,52.1852,52.2291,45554.0
2019-04-01 15:40:00,59.52,59.6,59.51,59.59,23426.0,52.2291,52.2993,52.2203,52.2905,23426.0
2019-04-01 15:45:00,59.6,59.62,59.56,59.61,32583.0,52.2993,52.3168,52.2642,52.3081,32583.0
2019-04-01 15:50:00,59.61,59.67,59.58,59.65,47987.0,52.3081,52.3607,52.2817,52.3432,47987.0
2019-04-01 15:55:00,59.65,59.75,59.64,59.71,180541.0,52.3432,52.4309,52.3344,52.3958,180541.0
2019-04-02 09:30:00,59.92,59.92,59.47,59.47,28710.0,52.5801,52.5801,52.1852,52.1852,28710.0
2019-04-02 09:35:00,59.46,59.51,59.14,59.16,22022.0,52.1764,52.2203,51.8956,51.9132,22022.0
2019-04-02 09:40:00,59.17,59.49,59.16,59.43,12176.0,51.922,52.2028,51.9132,52.1501,12176.0
2019-04-02 09:45:00,59.44,59.58,59.4,59.58,16122.0,52.1589,52.2817,52.1238,52.2817,16122.0
2019-04-02 09:50:00,59.56,59.61,59.49,59.49,15483.0,52.2642,52.3081,52.2028,52.2028,15483.0
2019-04-02 09:55:00,59.51,59.76,59.5,59.75,12014.0,52.2203,52.4397,52.2115,52.4309,12014.0
2019-04-02 10:00:00,59.73,59.73,59.48,59.59,12043.0,52.4134,52.4134,52.194,52.2905,12043.0
2019-04-02 10:05:00,59.59,59.69,59.59,59.63,10186.0,52.2905,52.3783,52.2905,52.3256,10186.0
2019-04-02 10:10:00,59.6,59.6,59.4,59.42,15933.0,52.2993,52.2993,52.1238,52.1413,15933.0
2019-04-02 10:15:00,59.42,59.44,59.27,59.44,9496.0,52.1413,52.1589,52.0097,52.1589,9496.0
2019-04-02 10:20:00,59.42,59.47,59.32,59.34,6135.0,52.1413,52.1852,52.0536,52.0711,6135.0
2019-04-02 10:25:00,59.34,59.4,59.3,59.38,16609.0,52.0711,52.1238,52.036,52.1062,16609.0
2019-04-02 10:30:00,59.38,59.43,59.35,59.42,8234.0,52.1062,52.1501,52.0799,52.1413,8234.0
2019-04-02 10:35:00,59.4,59.42,59.26,59.29,8165.0,52.1238,52.1413,52.0009,52.0273,8165.0
2019-04-02 10:40:00,59.28,59.37,59.23,59.36,9024.0,52.0185,52.0975,51.9746,52.0887,9024.0
2019-04-02 10:45:00,59.36,59.41,59.3,59.41,7649.0,52.0887,52.1326,52.036,52.1326,7649.0
2019-04-02 10:50:00,59.4,59.48,59.39,59.4,13902.0,52.1238,52.194,52.115,52.1238,13902.0
2019-04-02 10:55:00,59.4,59.41,59.21,59.23,8408.0,52.1238,52.1326,51.9571,51.9746,8408.0
2019-04-02 11:00:00,59.23,59.25,59.06,59.09,17228.0,51.9746,51.9922,51.8254,51.8518,17228.0
2019-04-02 11:05:00,59.08,59.12,59.02,59.06,16642.0,51.843,51.8781,51.7903,51.8254,16642.0
2019-04-02 11:10:00,59.06,59.15,59.03,59.11,13678.0,51.8254,51.9044,51.7991,51.8693,13678.0
2019-04-02 11:15:00,59.08,59.29,59.07,59.28,12499.0,51.843,52.0273,51.8342,52.0185,12499.0
2019-04-02 11:20:00,59.29,59.32,59.22,59.3,6515.0,52.0273,52.0536,51.9658,52.036,6515.0
2019-04-02 11:25:00,59.31,59.42,59.27,59.42,5600.0,52.0448,52.1413,52.0097,52.1413,5600.0
2019-04-02 11:30:00,59.42,59.43,59.38,59.41,6358.0,52.1413,52.1501,52.1062,52.1326,6358.0
2019-04-02 11:35:00,59.4,59.4,59.31,59.33,4825.0,52.1238,52.1238,52.0448,52.0624,4825.0
2019-04-02 11:40:00,59.35,59.35,59.27,59.3,13093.0,52.0799,52.0799,52.0097,52.036,13093.0
2019-04-02 11:45:00,59.28,59.34,59.23,59.27,12597.0,52.0185,52.0711,51.9746,52.0097,12597.0
2019-04-02 11:50:00,59.29,59.31,59.26,59.3,5306.0,52.0273,52.0448,52.0009,52.036,5306.0
2019-04-02 11:55:00,59.31,59.32,59.23,59.24,4821.0,52.0448,52.0536,51.9746,51.9834,4821.0
2019-04-02 12:00:00,59.25,59.34,59.23,59.33,3900.0,51.9922,52.0711,51.9746,52.0624,3900.0
2019-04-02 12:05:00,59.33,59.34,59.27,59.29,5728.0,52.0624,52.0711,52.0097,52.0273,5728.0
2019-04-02 12:10:00,59.28,59.29,59.25,59.28,6734.0,52.0185,52.0273,51.9922,52.0185,6734.0
2019-04-02 12:15:00,59.28,59.29,59.2,59.2,9792.0,52.0185,52.0273,51.9483,51.9483,9792.0
2019-04-02 12:20:00,59.2,59.2,59.11,59.12,11175.0,51.9483,51.9483,51.8693,51.8781,11175.0
2019-04-02 12:25:00,59.12,59.16,59.11,59.16,5297.0,51.8781,51.9132,51.8693,51.9132,5297.0
2019-04-02 12:30:00,59.18,59.19,59.13,59.19,5109.0,51.9307,51.9395,51.8869,51.9395,5109.0
2019-04-02 12:35:00,59.2,59.25,59.2,59.24,7461.0,51.9483,51.9922,51.9483,51.9834,7461.0
2019-04-02 12:40:00,59.23,59.26,59.21,59.24,5687.0,51.9746,52.0009,51.9571,51.9834,5687.0
2019-04-02 12:45:00,59.24,59.24,59.17,59.2,7238.0,51.9834,51.9834,51.922,51.9483,7238.0
2019-04-02 12:50:00,59.2,59.25,59.13,59.17,11315.0,51.9483,51.9922,51.8869,51.922,11315.0
2019-04-02 12:55:00,59.16,59.19,59.15,59.18,8522.0,51.9132,51.9395,51.9044,51.9307,8522.0
2019-04-02 13:00:00,59.18,59.21,59.16,59.2,3941.0,51.9307,51.9571,51.9132,51.9483,3941.0
2019-04-02 13:05:00,59.2,59.37,59.19,59.36,14639.0,51.9483,52.0975,51.9395,52.0887,14639.0
2019-04-02 13:10:00,59.35,59.35,59.29,59.32,5357.0,52.0799,52.0799,52.0273,52.0536,5357.0
2019-04-02 13:15:00,59.32,59.36,59.27,59.3,22917.0,52.0536,52.0887,52.0097,52.036,22917.0
2019-04-02 13:20:00,59.32,59.33,59.25,59.26,6396.0,52.0536,52.0624,51.9922,52.0009,6396.0
2019-04-02 13:25:00,59.26,59.28,59.25,59.26,12912.0,52.0009,52.0185,51.9922,52.0009,12912.0
2019-04-02 13:30:00,59.26,59.32,59.26,59.32,8997.0,52.0009,52.0536,52.0009,52.0536,8997.0
2019-04-02 13:35:00,59.32,59.34,59.27,59.27,10613.0,52.0536,52.0711,52.0097,52.0097,10613.0
2019-04-02 13:40:00,59.28,59.3,59.27,59.27,10851.0,52.0185,52.036,52.0097,52.0097,10851.0
2019-04-02 13:45:00,59.27,59.28,59.26,59.28,5905.0,52.0097,52.0185,52.0009,52.0185,5905.0
2019-04-02 13:50:00,59.27,59.33,59.26,59.33,21561.0,52.0097,52.0624,52.0009,52.0624,21561.0
2019-04-02 13:55:00,59.33,59.36,59.3,59.31,7709.0,52.0624,52.0887,52.036,52.0448,7709.0
2019-04-02 14:00:00,59.32,59.37,59.3,59.36,9057.0,52.0536,52.0975,52.036,52.0887,9057.0
2019-04-02 14:05:00,59.37,59.4,59.33,59.4,10648.0,52.0975,52.1238,52.0624,52.1238,10648.0
2019-04-02 14:10:00,59.39,59.42,59.38,59.4,5622.0,52.115,52.1413,52.1062,52.1238,5622.0
2019-04-02 14:15:00,59.4,59.4,59.36,59.37,7138.0,52.1238,52.1238,52.0887,52.0975,7138.0
2019-04-02 14:20:00,59.36,59.37,59.33,59.37,8962.0,52.0887,52.0975,52.0624,52.0975,8962.0
2019-04-02 14:25:00,59.37,59.39,59.35,59.38,9403.0,52.0975,52.115,52.0799,52.1062,9403.0
2019-04-02 14:30:00,59.37,59.47,59.37,59.46,9123.0,52.0975,52.1852,52.0975,52.1764,9123.0
2019-04-02 14:35:00,59.46,59.48,59.44,59.44,9750.0,52.1764,52.194,52.1589,52.1589,9750.0
2019-04-02 14:40:00,59.44,59.46,59.43,59.46,8142.0,52.1589,52.1764,52.1501,52.1764,8142.0
2019-04-02 14:45:00,59.46,59.51,59.45,59.45,12872.0,52.1764,52.2203,52.1677,52.1677,12872.0
2019-04-02 14:50:00,59.46,59.47,59.44,59.45,16954.0,52.1764,52.1852,52.1589,52.1677,16954.0
2019-04-02 14:55:00,59.44,59.55,59.44,59.55,11160.0,52.1589,52.2554,52.1589,52.2554,11160.0
2019-04-02 15:00:00,59.55,59.56,59.49,59.5,7796.0,52.2554,52.2642,52.2028,52.2115,7796.0
2019-04-02 15:05:00,59.5,59.56,59.5,59.55,16093.0,52.2115,52.2642,52.2115,52.2554,16093.0
2019-04-02 15:10:00,59.55,59.56,59.48,59.49,15484.0,52.2554,52.2642,52.194,52.2028,15484.0
2019-04-02 15:15:00,59.5,59.54,59.49,59.53,10810.0,52.2115,52.2466,52.2028,52.2379,10810.0
2019-04-02 15:20:00,59.52,59.53,59.49,59.5,14948.0,52.2291,52.2379,52.2028,52.2115,14948.0
2019-04-02 15:25:00,59.5,59.53,59.49,59.52,21105.0,52.2115,52.2379,52.2028,52.2291,21105.0
2019-04-02 15:30:00,59.52,59.58,59.51,59.58,23252.0,52.2291,52.2817,52.2203,52.2817,23252.0
2019-04-02 15:35:00,59.57,59.62,59.56,59.59,27617.0,52.273,52.3168,52.2642,52.2905,27617.0
2019-04-02 15:40:00,59.59,59.59,59.55,59.59,46502.0,52.2905,52.2905,52.2554,52.2905,46502.0
2019-04-02 15:45:00,59.59,59.61,59.55,59.6,44184.0,52.2905,52.3081,52.2554,52.2993,44184.0
2019-04-02 15:50:00,59.61,59.62,59.59,59.61,59540.0,52.3081,52.3168,52.2905,52.3081,59540.0
2019-04-02 15:55:00,59.6,59.63,59.49,59.5,198376.0,52.2993,52.3256,52.2028,52.2115,198376.0
2019-04-03 09:30:00,60.09,60.5,60.03,60.44,80469.0,52.7293,53.089,52.6766,53.0364,80469.0
2019-04-03 09:35:00,60.42,60.62,60.42,60.45,24162.0,53.0188,53.1943,53.0188,53.0452,24162.0
2019-04-03 09:40:00,60.39,60.68,60.39,60.64,17826.0,52.9925,53.247,52.9925,53.2119,17826.0
2019-04-03 09:45:00,60.63,60.7,60.45,60.54,19288.0,53.2031,53.2645,53.0452,53.1241,19288.0
2019-04-03 09:50:00,60.53,60.65,60.5,60.64,28490.0,53.1154,53.2207,53.089,53.2119,28490.0
2019-04-03 09:55:00,60.63,60.63,60.52,60.61,18782.0,53.2031,53.2031,53.1066,53.1856,18782.0
2019-04-03 10:00:00,60.58,60.6,60.36,60.44,50064.0,53.1592,53.1768,52.9662,53.0364,50064.0
2019-04-03 10:05:00,60.44,60.5,60.31,60.33,16153.0,53.0364,53.089,52.9223,52.9399,16153.0
2019-04-03 10:10:00,60.32,60.41,60.28,60.33,22110.0,52.9311,53.0101,52.896,52.9399,22110.0
2019-04-03 10:15:00,60.33,60.54,60.32,60.54,16541.0,52.9399,53.1241,52.9311,53.1241,16541.0
2019-04-03 10:20:00,60.55,60.59,60.4,60.46,16566.0,53.1329,53.168,53.0013,53.0539,16566.0
2019-04-03 10:25:00,60.46,60.48,60.27,60.28,34381.0,53.0539,53.0715,52.8872,52.896,34381.0
2019-04-03 10:30:00,60.27,60.39,60.25,60.36,15180.0,52.8872,52.9925,52.8697,52.9662,15180.0
2019-04-03 10:35:00,60.37,60.52,60.33,60.5,28238.0,52.975,53.1066,52.9399,53.089,28238.0
2019-04-03 10:40:00,60.51,60.6,60.51,60.56,21582.0,53.0978,53.1768,53.0978,53.1417,21582.0
2019-04-03 10:45:00,60.55,60.59,60.44,60.59,22120.0,53.1329,53.168,53.0364,53.168,22120.0
2019-04-03 10:50:00,60.58,60.7,60.57,60.69,32068.0,53.1592,53.2645,53.1505,53.2558,32068.0
2019-04-03 10:55:00,60.68,60.72,60.59,60.65,32954.0,53.247,53.2821,53.168,53.2207,32954.0
2019-04-03 11:00:00,60.66,60.79,60.65,60.73,28032.0,53.2294,53.3435,53.2207,53.2909,28032.0
2019-04-03 11:05:00,60.73,60.8,60.73,60.74,15414.0,53.2909,53.3523,53.2909,53.2996,15414.0
2019-04-03 11:10:00,60.74,60.75,60.57,60.65,18482.0,53.2996,53.3084,53.1505,53.2207,18482.0
2019-04-03 11:15:00,60.65,60.67,60.6,60.67,14583.0,53.2207,53.2382,53.1768,53.2382,14583.0
2019-04-03 11:20:00,60.66,60.69,60.53,60.56,11911.0,53.2294,53.2558,53.1154,53.1417,11911.0
2019-04-03 11:25:00,60.56,60.59,60.53,60.56,11538.0,53.1417,53.168,53.1154,53.1417,11538.0
2019-04-03 11:30:00,60.56,60.63,60.56,60.59,15338.0,53.1417,53.2031,53.1417,53.168,15338.0
2019-04-03 11:35:00,60.59,60.64,60.52,60.64,14503.0,53.168,53.2119,53.1066,53.2119,14503.0
2019-04-03 11:40:00,60.65,60.66,60.56,60.57,9248.0,53.2207,53.2294,53.1417,53.1505,9248.0
2019-04-03 11:45:00,60.58,60.65,60.57,60.65,10060.0,53.1592,53.2207,53.1505,53.2207,10060.0
2019-04-03 11:50:00,60.65,60.72,60.65,60.67,23446.0,53.2207,53.2821,53.2207,53.2382,23446.0
2019-04-03 11:55:00,60.67,60.68,60.61,60.61,14795.0,53.2382,53.247,53.1856,53.1856,14795.0
2019-04-03 12:00:00,60.62,60.68,60.59,60.67,12946.0,53.1943,53.247,53.168,53.2382,12946.0
2019-04-03 12:05:00,60.68,60.73,60.62,60.73,13142.0,53.247,53.2909,53.1943,53.2909,13142.0
2019-04-03 12:10:00,60.72,60.74,60.62,60.64,11455.0,53.2821,53.2996,53.1943,53.2119,11455.0
2019-04-03 12:15:00,60.63,60.66,60.61,60.63,16628.0,53.2031,53.2294,53.1856,53.2031,16628.0
2019-04-03 12:20:00,60.64,60.68,60.62,60.67,18914.0,53.2119,53.247,53.1943,53.2382,18914.0
2019-04-03 12:25:00,60.66,60.7,60.63,60.64,12431.0,53.2294,53.2645,53.2031,53.2119,12431.0
2019-04-03 12:30:00,60.63,60.66,60.61,60.62,16761.0,53.2031,53.2294,53.1856,53.1943,16761.0
2019-04-03 12:35:00,60.62,60.65,60.6,60.64,19851.0,53.1943,53.2207,53.1768,53.2119,19851.0
2019-04-03 12:40:00,60.64,60.71,60.64,60.71,19212.0,53.2119,53.2733,53.2119,53.2733,19212.0
2019-04-03 12:45:00,60.7,60.73,60.69,60.69,23191.0,53.2645,53.2909,53.2558,53.2558,23191.0
2019-04-03 12:50:00,60.69,60.74,60.68,60.72,20171.0,53.2558,53.2996,53.247,53.2821,20171.0
2019-04-03 12:55:00,60.71,60.72,60.64,60.67,18716.0,53.2733,53.2821,53.2119,53.2382,18716.0
2019-04-03 13:00:00,60.67,60.76,60.66,60.73,17602.0,53.2382,53.3172,53.2294,53.2909,17602.0
2019-04-03 13:05:00,60.73,60.75,60.71,60.75,8812.0,53.2909,53.3084,53.2733,53.3084,8812.0
2019-04-03 13:10:00,60.74,60.77,60.71,60.71,11022.0,53.2996,53.326,53.2733,53.2733,11022.0
2019-04-03 13:15:00,60.72,60.72,60.67,60.69,25766.0,53.2821,53.2821,53.2382,53.2558,25766.0
2019-04-03 13:20:00,60.7,60.73,60.68,60.7,17795.0,53.2645,53.2909,53.247,53.2645,17795.0
2019-04-03 13:25:00,60.7,60.74,60.7,60.71,9398.0,53.2645,53.2996,53.2645,53.2733,9398.0
2019-04-03 13:30:00,60.7,60.79,60.69,60.79,12506.0,53.2645,53.3435,53.2558,53.3435,12506.0
2019-04-03 13:35:00,60.78,60.86,60.78,60.82,12215.0,53.3347,53.4049,53.3347,53.3698,12215.0
2019-04-03 13:40:00,60.81,60.83,60.74,60.78,21497.0,53.3611,53.3786,53.2996,53.3347,21497.0
2019-04-03 13:45:00,60.78,60.78,60.71,60.73,16002.0,53.3347,53.3347,53.2733,53.2909,16002.0
2019-04-03 13:50:00,60.73,60.74,60.67,60.7,14548.0,53.2909,53.2996,53.2382,53.2645,14548.0
2019-04-03 13:55:00,60.69,60.7,60.61,60.63,12334.0,53.2558,53.2645,53.1856,53.2031,12334.0
2019-04-03 14:00:00,60.63,60.68,60.61,60.64,91735.0,53.2031,53.247,53.1856,53.2119,91735.0
2019-04-03 14:05:00,60.63,60.64,60.6,60.64,23268.0,53.2031,53.2119,53.1768,53.2119,23268.0
2019-04-03 14:10:00,60.64,60.64,60.55,60.55,12269.0,53.2119,53.2119,53.1329,53.1329,12269.0
2019-04-03 14:15:00,60.55,60.6,60.5,60.54,15063.0,53.1329,53.1768,53.089,53.1241,15063.0
2019-04-03 14:20:00,60.55,60.61,60.55,60.61,10594.0,53.1329,53.1856,53.1329,53.1856,10594.0
2019-04-03 14:25:00,60.6,60.67,60.6,60.65,12306.0,53.1768,53.2382,53.1768,53.2207,12306.0
2019-04-03 14:30:00,60.64,60.64,60.55,60.55,10440.0,53.2119,53.2119,53.1329,53.1329,10440.0
2019-04-03 14:35:00,60.56,60.56,60.47,60.48,32529.0,53.1417,53.1417,53.0627,53.0715,32529.0
2019-04-03 14:40:00,60.48,60.5,60.4,60.44,23101.0,53.0715,53.089,53.0013,53.0364,23101.0
2019-04-03 14:45:00,60.43,60.52,60.42,60.51,9746.0,53.0276,53.1066,53.0188,53.0978,9746.0
2019-04-03 14:50:00,60.51,60.52,60.46,60.5,8653.0,53.0978,53.1066,53.0539,53.089,8653.0
2019-04-03 14:55:00,60.5,60.51,60.48,60.48,7752.0,53.089,53.0978,53.0715,53.0715,7752.0
2019-04-03 15:00:00,60.48,60.52,60.46,60.51,13151.0,53.0715,53.1066,53.0539,53.0978,13151.0
2019-04-03 15:05:00,60.51,60.51,60.4,60.4,14950.0,53.0978,53.0978,53.0013,53.0013,14950.0
2019-04-03 15:10:00,60.39,60.41,60.34,60.37,14286.0,52.9925,53.0101,52.9486,52.975,14286.0
2019-04-03 15:15:00,60.37,60.37,60.3,60.31,13118.0,52.975,52.975,52.9135,52.9223,13118.0
2019-04-03 15:20:00,60.31,60.31,60.2,60.26,44904.0,52.9223,52.9223,52.8258,52.8784,44904.0
2019-04-03 15:25:00,60.26,60.37,60.24,60.37,23720.0,52.8784,52.975,52.8609,52.975,23720.0
2019-04-03 15:30:00,60.36,60.42,60.32,60.42,25224.0,52.9662,53.0188,52.9311,53.0188,25224.0
2019-04-03 15:35:00,60.42,60.44,60.37,60.38,24761.0,53.0188,53.0364,52.975,52.9837,24761.0
2019-04-03 15:40:00,60.37,60.47,60.37,60.47,32697.0,52.975,53.0627,52.975,53.0627,32697.0
2019-04-03 15:45:00,60.47,60.49,60.42,60.49,39318.0,53.0627,53.0803,53.0188,53.0803,39318.0
2019-04-03 15:50:00,60.49,60.57,60.47,60.54,68733.0,53.0803,53.1505,53.0627,53.1241,68733.0
2019-04-03 15:55:00,60.54,60.62,60.53,60.59,149564.0,53.1241,53.1943,53.1154,53.168,149564.0
2019-04-04 09:30:00,60.72,60.72,60.48,60.56,57156.0,53.2821,53.2821,53.0715,53.1417,57156.0
2019-04-04 09:35:00,60.57,60.7,60.51,60.66,12791.0,53.1505,53.2645,53.0978,53.2294,12791.0
2019-04-04 09:40:00,60.68,60.75,60.54,60.54,19209.0,53.247,53.3084,53.1241,53.1241,19209.0
2019-04-04 09:45:00,60.54,60.66,60.49,60.6,17841.0,53.1241,53.2294,53.0803,53.1768,17841.0
2019-04-04 09:50:00,60.62,60.72,60.62,60.68,18929.0,53.1943,53.2821,53.1943,53.247,18929.0
2019-04-04 09:55:00,60.68,60.74,60.63,60.73,19031.0,53.247,53.2996,53.2031,53.2909,19031.0
2019-04-04 10:00:00,60.71,60.72,60.67,60.68,11726.0,53.2733,53.2821,53.2382,53.247,11726.0
2019-04-04 10:05:00,60.67,60.74,60.55,60.58,11572.0,53.2382,53.2996,53.1329,53.1592,11572.0
2019-04-04 10:10:00,60.6,60.7,60.59,60.65,8919.0,53.1768,53.2645,53.168,53.2207,8919.0
2019-04-04 10:15:00,60.66,60.68,60.6,60.61,9600.0,53.2294,53.247,53.1768,53.1856,9600.0
2019-04-04 10:20:00,60.62,60.67,60.58,60.58,14825.0,53.1943,53.2382,53.1592,53.1592,14825.0
2019-04-04 10:25:00,60.59,60.63,60.55,60.55,19446.0,53.168,53.2031,53.1329,53.1329,19446.0
2019-04-04 10:30:00,60.55,60.55,60.41,60.41,11091.0,53.1329,53.1329,53.0101,53.0101,11091.0
2019-04-04 10:35:00,60.44,60.47,60.41,60.43,8716.0,53.0364,53.0627,53.0101,53.0276,8716.0
2019-04-04 10:40:00,60.43,60.51,60.4,60.51,12811.0,53.0276,53.0978,53.0013,53.0978,12811.0
2019-04-04 10:45:00,60.51,60.61,60.51,60.61,11181.0,53.0978,53.1856,53.0978,53.1856,11181.0
2019-04-04 10:50:00,60.6,60.63,60.56,60.59,16885.0,53.1768,53.2031,53.1417,53.168,16885.0
2019-04-04 10:55:00,60.61,60.69,60.6,60.65,12715.0,53.1856,53.2558,53.1768,53.2207,12715.0
2019-04-04 11:00:00,60.65,60.74,60.62,60.72,29930.0,53.2207,53.2996,53.1943,53.2821,29930.0
2019-04-04 11:05:00,60.72,60.92,60.72,60.91,32433.0,53.2821,53.4576,53.2821,53.4488,32433.0
2019-04-04 11:10:00,60.91,60.91,60.83,60.83,36533.0,53.4488,53.4488,53.3786,53.3786,36533.0
2019-04-04 11:15:00,60.82,60.83,60.67,60.68,32238.0,53.3698,53.3786,53.2382,53.247,32238.0
2019-04-04 11:20:00,60.68,60.76,60.6,60.75,19821.0,53.247,53.3172,53.1768,53.3084,19821.0
2019-04-04 11:25:00,60.77,60.83,60.73,60.79,21268.0,53.326,53.3786,53.2909,53.3435,21268.0
2019-04-04 11:30:00,60.78,60.79,60.7,60.74,14335.0,53.3347,53.3435,53.2645,53.2996,14335.0
2019-04-04 11:35:00,60.73,60.85,60.73,60.83,13452.0,53.2909,53.3962,53.2909,53.3786,13452.0
2019-04-04 11:40:00,60.84,60.84,60.75,60.77,7922.0,53.3874,53.3874,53.3084,53.326,7922.0
2019-04-04 11:45:00,60.71,60.81,60.71,60.74,12313.0,53.2733,53.3611,53.2733,53.2996,12313.0
2019-04-04 11:50:00,60.73,60.73,60.62,60.67,12627.0,53.2909,53.2909,53.1943,53.2382,12627.0
2019-04-04 11:55:00,60.68,60.71,60.62,60.62,8283.0,53.247,53.2733,53.1943,53.1943,8283.0
2019-04-04 12:00:00,60.61,60.65,60.57,60.59,9860.0,53.1856,53.2207,53.1505,53.168,9860.0
2019-04-04 12:05:00,60.58,60.7,60.57,60.68,27506.0,53.1592,53.2645,53.1505,53.247,27506.0
2019-04-04 12:10:00,60.67,60.67,60.56,60.56,61487.0,53.2382,53.2382,53.1417,53.1417,61487.0
2019-04-04 12:15:00,60.56,60.57,60.39,60.43,19971.0,53.1417,53.1505,52.9925,53.0276,19971.0
2019-04-04 12:20:00,60.42,60.48,60.41,60.42,12253.0,53.0188,53.0715,53.0101,53.0188,12253.0
2019-04-04 12:25:00,60.42,60.46,60.4,60.44,12852.0,53.0188,53.0539,53.0013,53.0364,12852.0
2019-04-04 12:30:00,60.43,60.48,60.4,60.43,46312.0,53.0276,53.0715,53.0013,53.0276,46312.0
2019-04-04 12:35:00,60.44,60.5,60.42,60.47,14383.0,53.0364,53.089,53.0188,53.0627,14383.0
2019-04-04 12:40:00,60.46,60.49,60.43,60.46,10699.0,53.0539,53.0803,53.0276,53.0539,10699.0
2019-04-04 12:45:00,60.45,60.45,60.38,60.43,15324.0,53.0452,53.0452,52.9837,53.0276,15324.0
2019-04-04 12:50:00,60.43,60.49,60.42,60.47,9701.0,53.0276,53.0803,53.0188,53.0627,9701.0
2019-04-04 12:55:00,60.47,60.47,60.4,60.42,16123.0,53.0627,53.0627,53.0013,53.0188,16123.0
2019-04-04 13:00:00,60.42,60.47,60.39,60.43,11566.0,53.0188,53.0627,52.9925,53.0276,11566.0
2019-04-04 13:05:00,60.42,60.47,60.42,60.44,10244.0,53.0188,53.0627,53.0188,53.0364,10244.0
2019-04-04 13:10:00,60.44,60.45,60.41,60.44,13935.0,53.0364,53.0452,53.0101,53.0364,13935.0
2019-04-04 13:15:00,60.44,60.48,60.41,60.48,11009.0,53.0364,53.0715,53.0101,53.0715,11009.0
2019-04-04 13:20:00,60.47,60.48,60.43,60.45,12324.0,53.0627,53.0715,53.0276,53.0452,12324.0
2019-04-04 13:25:00,60.44,60.46,60.41,60.45,12374.0,53.0364,53.0539,53.0101,53.0452,12374.0
2019-04-04 13:30:00,60.44,60.49,60.43,60.47,16533.0,53.0364,53.0803,53.0276,53.0627,16533.0
2019-04-04 13:35:00,60.48,60.52,60.48,60.52,11354.0,53.0715,53.1066,53.0715,53.1066,11354.0
2019-04-04 13:40:00,60.51,60.51,60.46,60.5,10628.0,53.0978,53.0978,53.0539,53.089,10628.0
2019-04-04 13:45:00,60.5,60.56,60.49,60.53,11944.0,53.089,53.1417,53.0803,53.1154,11944.0
2019-04-04 13:50:00,60.51,60.54,60.5,60.52,7860.0,53.0978,53.1241,53.089,53.1066,7860.0
2019-04-04 13:55:00,60.5,60.51,60.46,60.49,10867.0,53.089,53.0978,53.0539,53.0803,10867.0
2019-04-04 14:00:00,60.49,60.49,60.43,60.47,6833.0,53.0803,53.0803,53.0276,53.0627,6833.0
2019-04-04 14:05:00,60.48,60.5,60.45,60.5,9867.0,53.0715,53.089,53.0452,53.089,9867.0
2019-04-04 14:10:00,60.5,60.56,60.49,60.55,16436.0,53.089,53.1417,53.0803,53.1329,16436.0
2019-04-04 14:15:00,60.54,60.55,60.52,60.53,11866.0,53.1241,53.1329,53.1066,53.1154,11866.0
2019-04-04 14:20:00,60.53,60.58,60.52,60.53,8539.0,53.1154,53.1592,53.1066,53.1154,8539.0
2019-04-04 14:25:00,60.54,60.54,60.48,60.48,8704.0,53.1241,53.1241,53.0715,53.0715,8704.0
2019-04-04 14:30:00,60.48,60.55,60.48,60.54,8157.0,53.0715,53.1329,53.0715,53.1241,8157.0
2019-04-04 14:35:00,60.54,60.55,60.49,60.52,11393.0,53.1241,53.1329,53.0803,53.1066,11393.0
2019-04-04 14:40:00,60.51,60.52,60.47,60.52,11143.0,53.0978,53.1066,53.0627,53.1066,11143.0
2019-04-04 14:45:00,60.54,60.54,60.5,60.53,8952.0,53.1241,53.1241,53.089,53.1154,8952.0
2019-04-04 14:50:00,60.53,60.56,60.51,60.52,11533.0,53.1154,53.1417,53.0978,53.1066,11533.0
2019-04-04 14:55:00,60.52,60.52,60.47,60.5,10809.0,53.1066,53.1066,53.0627,53.089,10809.0
2019-04-04 15:00:00,60.5,60.5,60.46,60.48,6843.0,53.089,53.089,53.0539,53.0715,6843.0
2019-04-04 15:05:00,60.48,60.49,60.47,60.47,8661.0,53.0715,53.0803,53.0627,53.0627,8661.0
2019-04-04 15:10:00,60.47,60.55,60.47,60.53,16876.0,53.0627,53.1329,53.0627,53.1154,16876.0
2019-04-04 15:15:00,60.53,60.56,60.51,60.54,10527.0,53.1154,53.1417,53.0978,53.1241,10527.0
2019-04-04 15:20:00,60.54,60.59,60.54,60.59,11556.0,53.1241,53.168,53.1241,53.168,11556.0
2019-04-04 15:25:00,60.6,60.66,60.59,60.6,16453.0,53.1768,53.2294,53.168,53.1768,16453.0
2019-04-04 15:30:00,60.61,60.64,60.61,60.63,16418.0,53.1856,53.2119,53.1856,53.2031,16418.0
2019-04-04 15:35:00,60.63,60.68,60.62,60.67,15432.0,53.2031,53.247,53.1943,53.2382,15432.0
2019-04-04 15:40:00,60.67,60.68,60.61,60.63,29223.0,53.2382,53.247,53.1856,53.2031,29223.0
2019-04-04 15:45:00,60.63,60.65,60.61,60.63,22195.0,53.2031,53.2207,53.1856,53.2031,22195.0
2019-04-04 15:50:00,60.64,60.7,60.63,60.69,42095.0,53.2119,53.2645,53.2031,53.2558,42095.0
2019-04-04 15:55:00,60.69,60.7,60.6,60.7,84207.0,53.2558,53.2645,53.1768,53.2645,84207.0
2019-04-05 09:30:00,60.89,60.99,60.73,60.77,27315.0,53.4313,53.519,53.2909,53.326,27315.0
2019-04-05 09:35:00,60.78,60.86,60.7,60.82,18740.0,53.3347,53.4049,53.2645,53.3698,18740.0
2019-04-05 09:40:00,60.83,60.85,60.69,60.75,17142.0,53.3786,53.3962,53.2558,53.3084,17142.0
2019-04-05 09:45:00,60.73,61.13,60.67,61.11,55331.0,53.2909,53.6419,53.2382,53.6243,55331.0
2019-04-05 09:50:00,61.12,61.14,61.04,61.05,11516.0,53.6331,53.6506,53.5629,53.5717,11516.0
2019-04-05 09:55:00,61.06,61.07,60.92,60.94,13929.0,53.5804,53.5892,53.4576,53.4751,13929.0
2019-04-05 10:00:00,60.95,61.04,60.86,60.98,12099.0,53.4839,53.5629,53.4049,53.5102,12099.0
2019-04-05 10:05:00,60.99,61.07,60.97,61.01,9466.0,53.519,53.5892,53.5015,53.5366,9466.0
2019-04-05 10:10:00,61.0,61.08,60.97,61.04,8056.0,53.5278,53.598,53.5015,53.5629,8056.0
2019-04-05 10:15:00,61.02,61.06,61.0,61.04,10759.0,53.5453,53.5804,53.5278,53.5629,10759.0
2019-04-05 10:20:00,61.07,61.14,61.06,61.1,19077.0,53.5892,53.6506,53.5804,53.6155,19077.0
2019-04-05 10:25:00,61.1,61.1,61.01,61.05,6150.0,53.6155,53.6155,53.5366,53.5717,6150.0
2019-04-05 10:30:00,61.05,61.11,61.03,61.05,11350.0,53.5717,53.6243,53.5541,53.5717,11350.0
2019-04-05 10:35:00,61.05,61.09,61.02,61.04,11115.0,53.5717,53.6068,53.5453,53.5629,11115.0
2019-04-05 10:40:00,61.07,61.11,61.02,61.09,19341.0,53.5892,53.6243,53.5453,53.6068,19341.0
2019-04-05 10:45:00,61.11,61.14,61.09,61.12,16213.0,53.6243,53.6506,53.6068,53.6331,16213.0
2019-04-05 10:50:00,61.11,61.17,61.11,61.16,12413.0,53.6243,53.677,53.6243,53.6682,12413.0
2019-04-05 10:55:00,61.15,61.15,60.88,60.93,27322.0,53.6594,53.6594,53.4225,53.4664,27322.0
2019-04-05 11:00:00,60.95,60.99,60.93,60.94,12419.0,53.4839,53.519,53.4664,53.4751,12419.0
2019-04-05 11:05:00,60.95,61.06,60.95,61.02,15592.0,53.4839,53.5804,53.4839,53.5453,15592.0
2019-04-05 11:10:00,61.01,61.07,60.99,61.0,17089.0,53.5366,53.5892,53.519,53.5278,17089.0
2019-04-05 11:15:00,61.0,61.03,60.92,60.92,14277.0,53.5278,53.5541,53.4576,53.4576,14277.0
2019-04-05 11:20:00,60.93,60.98,60.93,60.97,4000.0,53.4664,53.5102,53.4664,53.5015,4000.0
2019-04-05 11:25:00,60.95,60.97,60.85,60.9,50361.0,53.4839,53.5015,53.3962,53.44,50361.0
2019-04-05 11:30:00,60.91,60.91,60.83,60.88,15825.0,53.4488,53.4488,53.3786,53.4225,15825.0
2019-04-05 11:35:00,60.88,60.92,60.87,60.89,7202.0,53.4225,53.4576,53.4137,53.4313,7202.0
2019-04-05 11:40:00,60.88,60.9,60.83,60.84,17266.0,53.4225,53.44,53.3786,53.3874,17266.0
2019-04-05 11:45:00,60.84,60.86,60.74,60.78,17577.0,53.3874,53.4049,53.2996,53.3347,17577.0
2019-04-05 11:50:00,60.79,60.79,60.73,60.76,10826.0,53.3435,53.3435,53.2909,53.3172,10826.0
2019-04-05 11:55:00,60.76,60.78,60.7,60.71,11823.0,53.3172,53.3347,53.2645,53.2733,11823.0
2019-04-05 12:00:00,60.7,60.75,60.63,60.64,10312.0,53.2645,53.3084,53.2031,53.2119,10312.0
2019-04-05 12:05:00,60.63,60.67,60.6,60.67,10668.0,53.2031,53.2382,53.1768,53.2382,10668.0
2019-04-05 12:10:00,60.67,60.69,60.62,60.62,8317.0,53.2382,53.2558,53.1943,53.1943,8317.0
2019-04-05 12:15:00,60.63,60.67,60.62,60.64,7907.0,53.2031,53.2382,53.1943,53.2119,7907.0
2019-04-05 12:20:00,60.66,60.68,60.59,60.65,9626.0,53.2294,53.247,53.168,53.2207,9626.0
2019-04-05 12:25:00,60.64,60.64,60.57,60.61,9612.0,53.2119,53.2119,53.1505,53.1856,9612.0
2019-04-05 12:30:00,60.61,60.64,60.57,60.61,6494.0,53.1856,53.2119,53.1505,53.1856,6494.0
2019-04-05 12:35:00,60.6,60.6,60.48,60.49,9812.0,53.1768,53.1768,53.0715,53.0803,9812.0
2019-04-05 12:40:00,60.49,60.51,60.44,60.45,16769.0,53.0803,53.0978,53.0364,53.0452,16769.0
2019-04-05 12:45:00,60.45,60.5,60.45,60.48,24911.0,53.0452,53.089,53.0452,53.0715,24911.0
2019-04-05 12:50:00,60.49,60.56,60.44,60.51,40321.0,53.0803,53.1417,53.0364,53.0978,40321.0
2019-04-05 12:55:00,60.52,60.52,60.47,60.49,9139.0,53.1066,53.1066,53.0627,53.0803,9139.0
2019-04-05 13:00:00,60.49,60.59,60.48,60.56,6745.0,53.0803,53.168,53.0715,53.1417,6745.0
2019-04-05 13:05:00,60.56,60.56,60.52,60.53,3772.0,53.1417,53.1417,53.1066,53.1154,3772.0
2019-04-05 13:10:00,60.52,60.52,60.46,60.51,6217.0,53.1066,53.1066,53.0539,53.0978,6217.0
2019-04-05 13:15:00,60.5,60.57,60.49,60.56,21871.0,53.089,53.1505,53.0803,53.1417,21871.0
2019-04-05 13:20:00,60.56,60.61,60.55,60.6,8622.0,53.1417,53.1856,53.1329,53.1768,8622.0
2019-04-05 13:25:00,60.6,60.62,60.53,60.53,7443.0,53.1768,53.1943,53.1154,53.1154,7443.0
2019-04-05 13:30:00,60.53,60.54,60.5,60.51,4770.0,53.1154,53.1241,53.089,53.0978,4770.0
2019-04-05 13:35:00,60.52,60.58,60.52,60.57,6469.0,53.1066,53.1592,53.1066,53.1505,6469.0
2019-04-05 13:40:00,60.56,60.57,60.52,60.52,7190.0,53.1417,53.1505,53.1066,53.1066,7190.0
2019-04-05 13:45:00,60.52,60.55,60.52,60.55,7358.0,53.1066,53.1329,53.1066,53.1329,7358.0
2019-04-05 13:50:00,60.55,60.59,60.53,60.57,8763.0,53.1329,53.168,53.1154,53.1505,8763.0
2019-04-05 13:55:00,60.58,60.62,60.57,60.62,9172.0,53.1592,53.1943,53.1505,53.1943,9172.0
2019-04-05 14:00:00,60.62,60.62,60.53,60.55,23223.0,53.1943,53.1943,53.1154,53.1329,23223.0
2019-04-05 14:05:00,60.54,60.55,60.47,60.49,12075.0,53.1241,53.1329,53.0627,53.0803,12075.0
2019-04-05 14:10:00,60.5,60.51,60.47,60.48,12754.0,53.089,53.0978,53.0627,53.0715,12754.0
2019-04-05 14:15:00,60.47,60.49,60.47,60.49,7961.0,53.0627,53.0803,53.0627,53.0803,7961.0
2019-04-05 14:20:00,60.48,60.49,60.46,60.48,6494.0,53.0715,53.0803,53.0539,53.0715,6494.0
2019-04-05 14:25:00,60.47,60.47,60.41,60.44,16438.0,53.0627,53.0627,53.0101,53.0364,16438.0
2019-04-05 14:30:00,60.45,60.47,60.43,60.45,12686.0,53.0452,53.0627,53.0276,53.0452,12686.0
2019-04-05 14:35:00,60.44,60.46,60.42,60.45,15139.0,53.0364,53.0539,53.0188,53.0452,15139.0
2019-04-05 14:40:00,60.45,60.45,60.43,60.43,6561.0,53.0452,53.0452,53.0276,53.0276,6561.0
2019-04-05 14:45:00,60.44,60.44,60.42,60.43,5585.0,53.0364,53.0364,53.0188,53.0276,5585.0
2019-04-05 14:50:00,60.43,60.51,60.41,60.51,20638.0,53.0276,53.0978,53.0101,53.0978,20638.0
2019-04-05 14:55:00,60.51,60.55,60.51,60.53,10840.0,53.0978,53.1329,53.0978,53.1154,10840.0
2019-04-05 15:00:00,60.53,60.58,60.52,60.58,8937.0,53.1154,53.1592,53.1066,53.1592,8937.0
2019-04-05 15:05:00,60.58,60.59,60.49,60.5,20964.0,53.1592,53.168,53.0803,53.089,20964.0
2019-04-05 15:10:00,60.49,60.49,60.42,60.48,8800.0,53.0803,53.0803,53.0188,53.0715,8800.0
2019-04-05 15:15:00,60.48,60.48,60.45,60.47,7813.0,53.0715,53.0715,53.0452,53.0627,7813.0
2019-04-05 15:20:00,60.48,60.51,60.45,60.45,18037.0,53.0715,53.0978,53.0452,53.0452,18037.0
2019-04-05 15:25:00,60.46,60.48,60.44,60.48,12000.0,53.0539,53.0715,53.0364,53.0715,12000.0
2019-04-05 15:30:00,60.48,60.59,60.48,60.58,18007.0,53.0715,53.168,53.0715,53.1592,18007.0
2019-04-05 15:35:00,60.58,60.59,60.52,60.55,16358.0,53.1592,53.168,53.1066,53.1329,16358.0
2019-04-05 15:40:00,60.55,60.58,60.53,60.58,24808.0,53.1329,53.1592,53.1154,53.1592,24808.0
2019-04-05 15:45:00,60.58,60.6,60.55,60.59,22840.0,53.1592,53.1768,53.1329,53.168,22840.0
2019-04-05 15:50:00,60.59,60.61,60.53,60.6,33975.0,53.168,53.1856,53.1154,53.1768,33975.0
2019-04-05 15:55:00,60.61,60.71,60.6,60.68,103587.0,53.1856,53.2733,53.1768,53.247,103587.0
2019-04-08 09:30:00,60.62,60.7,60.2,60.39,34314.0,53.1943,53.2645,52.8258,52.9925,34314.0
2019-04-08 09:35:00,60.45,60.45,60.28,60.37,15988.0,53.0452,53.0452,52.896,52.975,15988.0
2019-04-08 09:40:00,60.36,60.48,60.32,60.43,35540.0,52.9662,53.0715,52.9311,53.0276,35540.0
2019-04-08 09:45:00,60.43,60.5,60.36,60.37,10271.0,53.0276,53.089,52.9662,52.975,10271.0
2019-04-08 09:50:00,60.38,60.42,60.18,60.22,14014.0,52.9837,53.0188,52.8082,52.8433,14014.0
2019-04-08 09:55:00,60.23,60.35,60.22,60.28,23576.0,52.8521,52.9574,52.8433,52.896,23576.0
2019-04-08 10:00:00,60.27,60.33,60.15,60.17,14651.0,52.8872,52.9399,52.7819,52.7995,14651.0
2019-04-08 10:05:00,60.17,60.19,60.09,60.11,10822.0,52.7995,52.817,52.7293,52.7468,10822.0
2019-04-08 10:10:00,60.14,60.28,60.12,60.21,8369.0,52.7731,52.896,52.7556,52.8346,8369.0
2019-04-08 10:15:00,60.22,60.34,60.18,60.34,3200.0,52.8433,52.9486,52.8082,52.9486,3200.0
2019-04-08 10:20:00,60.3,60.37,60.3,60.32,6251.0,52.9135,52.975,52.9135,52.9311,6251.0
2019-04-08 10:25:00,60.32,60.38,60.25,60.35,6729.0,52.9311,52.9837,52.8697,52.9574,6729.0
2019-04-08 10:30:00,60.35,60.35,60.3,60.33,9049.0,52.9574,52.9574,52.9135,52.9399,9049.0
2019-04-08 10:35:00,60.33,60.4,60.29,60.34,19158.0,52.9399,53.0013,52.9048,52.9486,19158.0
2019-04-08 10:40:00,60.35,60.39,60.33,60.36,7482.0,52.9574,52.9925,52.9399,52.9662,7482.0
2019-04-08 10:45:00,60.35,60.38,60.3,60.37,6744.0,52.9574,52.9837,52.9135,52.975,6744.0
2019-04-08 10:50:00,60.37,60.48,60.37,60.45,10796.0,52.975,53.0715,52.975,53.0452,10796.0
2019-04-08 10:55:00,60.45,60.46,60.36,60.37,6594.0,53.0452,53.0539,52.9662,52.975,6594.0
2019-04-08 11:00:00,60.38,60.45,60.37,60.42,15110.0,52.9837,53.0452,52.975,53.0188,15110.0
2019-04-08 11:05:00,60.43,60.43,60.31,60.31,9576.0,53.0276,53.0276,52.9223,52.9223,9576.0
2019-04-08 11:10:00,60.31,60.37,60.19,60.21,47197.0,52.9223,52.975,52.817,52.8346,47197.0
2019-04-08 11:15:00,60.23,60.29,60.19,60.23,14867.0,52.8521,52.9048,52.817,52.8521,14867.0
2019-04-08 11:20:00,60.23,60.36,60.23,60.33,6711.0,52.8521,52.9662,52.8521,52.9399,6711.0
2019-04-08 11:25:00,60.31,60.34,60.22,60.25,11398.0,52.9223,52.9486,52.8433,52.8697,11398.0
2019-04-08 11:30:00,60.27,60.43,60.26,60.42,9694.0,52.8872,53.0276,52.8784,53.0188,9694.0
2019-04-08 11:35:00,60.43,60.44,60.38,60.38,16494.0,53.0276,53.0364,52.9837,52.9837,16494.0
2019-04-08 11:40:00,60.39,60.41,60.35,60.38,23484.0,52.9925,53.0101,52.9574,52.9837,23484.0
2019-04-08 11:45:00,60.38,60.38,60.29,60.36,20025.0,52.9837,52.9837,52.9048,52.9662,20025.0
2019-04-08 11:50:00,60.36,60.37,60.26,60.29,11602.0,52.9662,52.975,52.8784,52.9048,11602.0
2019-04-08 11:55:00,60.28,60.32,60.28,60.28,3999.0,52.896,52.9311,52.896,52.896,3999.0
2019-04-08 12:00:00,60.28,60.3,60.2,60.22,9345.0,52.896,52.9135,52.8258,52.8433,9345.0
2019-04-08 12:05:00,60.23,60.26,60.21,60.23,8200.0,52.8521,52.8784,52.8346,52.8521,8200.0
2019-04-08 12:10:00,60.24,60.3,60.24,60.3,6978.0,52.8609,52.9135,52.8609,52.9135,6978.0
2019-04-08 12:15:00,60.3,60.3,60.26,60.28,11005.0,52.9135,52.9135,52.8784,52.896,11005.0
2019-04-08 12:20:00,60.29,60.3,60.26,60.28,6079.0,52.9048,52.9135,52.8784,52.896,6079.0
2019-04-08 12:25:00,60.29,60.32,60.28,60.31,33437.0,52.9048,52.9311,52.896,52.9223,33437.0
2019-04-08 12:30:00,60.31,60.32,60.2,60.22,11710.0,52.9223,52.9311,52.8258,52.8433,11710.0
2019-04-08 12:35:00,60.22,60.3,60.21,60.28,6185.0,52.8433,52.9135,52.8346,52.896,6185.0
2019-04-08 12:40:00,60.29,60.3,60.25,60.3,8183.0,52.9048,52.9135,52.8697,52.9135,8183.0
2019-04-08 12:45:00,60.3,60.3,60.26,60.29,13915.0,52.9135,52.9135,52.8784,52.9048,13915.0
2019-04-08 12:50:00,60.3,60.35,60.19,60.19,22284.0,52.9135,52.9574,52.817,52.817,22284.0
2019-04-08 12:55:00,60.19,60.25,60.19,60.23,7233.0,52.817,52.8697,52.817,52.8521,7233.0
2019-04-08 13:00:00,60.22,60.24,60.18,60.21,15430.0,52.8433,52.8609,52.8082,52.8346,15430.0
2019-04-08 13:05:00,60.2,60.22,60.17,60.21,9184.0,52.8258,52.8433,52.7995,52.8346,9184.0
2019-04-08 13:10:00,60.22,60.23,60.17,60.17,8573.0,52.8433,52.8521,52.7995,52.7995,8573.0
2019-04-08 13:15:00,60.18,60.23,60.12,60.23,9716.0,52.8082,52.8521,52.7556,52.8521,9716.0
2019-04-08 13:20:00,60.24,60.25,60.21,60.22,10944.0,52.8609,52.8697,52.8346,52.8433,10944.0
2019-04-08 13:25:00,60.23,60.23,60.18,60.2,11119.0,52.8521,52.8521,52.8082,52.8258,11119.0
2019-04-08 13:30:00,60.2,60.21,60.16,60.17,11571.0,52.8258,52.8346,52.7907,52.7995,11571.0
2019-04-08 13:35:00,60.17,60.25,60.16,60.24,8359.0,52.7995,52.8697,52.7907,52.8609,8359.0
2019-04-08 13:40:00,60.24,60.28,60.2,60.26,57344.0,52.8609,52.896,52.8258,52.8784,57344.0
2019-04-08 13:45:00,60.26,60.32,60.26,60.3,9261.0,52.8784,52.9311,52.8784,52.9135,9261.0
2019-04-08 13:50:00,60.29,60.36,60.27,60.34,14930.0,52.9048,52.9662,52.8872,52.9486,14930.0
2019-04-08 13:55:00,60.33,60.33,60.28,60.32,13327.0,52.9399,52.9399,52.896,52.9311,13327.0
2019-04-08 14:00:00,60.32,60.33,60.28,60.3,13817.0,52.9311,52.9399,52.896,52.9135,13817.0
2019-04-08 14:05:00,60.27,60.4,60.27,60.39,10856.0,52.8872,53.0013,52.8872,52.9925,10856.0
2019-04-08 14:10:00,60.38,60.38,60.27,60.32,43004.0,52.9837,52.9837,52.8872,52.9311,43004.0
2019-04-08 14:15:00,60.33,60.38,60.31,60.31,9848.0,52.9399,52.9837,52.9223,52.9223,9848.0
2019-04-08 14:20:00,60.32,60.35,60.29,60.34,4710.0,52.9311,52.9574,52.9048,52.9486,4710.0
2019-04-08 14:25:00,60.33,60.34,60.31,60.31,5136.0,52.9399,52.9486,52.9223,52.9223,5136.0
2019-04-08 14:30:00,60.3,60.32,60.3,60.31,3005.0,52.9135,52.9311,52.9135,52.9223,3005.0
2019-04-08 14:35:00,60.31,60.34,60.29,60.34,15520.0,52.9223,52.9486,52.9048,52.9486,15520.0
2019-04-08 14:40:00,60.33,60.34,60.26,60.28,12661.0,52.9399,52.9486,52.8784,52.896,12661.0
2019-04-08 14:45:00,60.29,60.29,60.23,60.23,8859.0,52.9048,52.9048,52.8521,52.8521,8859.0
2019-04-08 14:50:00,60.24,60.28,60.23,60.24,21724.0,52.8609,52.896,52.8521,52.8609,21724.0
2019-04-08 14:55:00,60.25,60.26,60.22,60.23,11968.0,52.8697,52.8784,52.8433,52.8521,11968.0
2019-04-08 15:00:00,60.23,60.23,60.18,60.18,17303.0,52.8521,52.8521,52.8082,52.8082,17303.0
2019-04-08 15:05:00,60.19,60.21,60.17,60.2,13814.0,52.817,52.8346,52.7995,52.8258,13814.0
2019-04-08 15:10:00,60.2,60.2,60.16,60.17,18834.0,52.8258,52.8258,52.7907,52.7995,18834.0
2019-04-08 15:15:00,60.18,60.23,60.17,60.22,17151.0,52.8082,52.8521,52.7995,52.8433,17151.0
2019-04-08 15:20:00,60.22,60.23,60.18,60.21,23609.0,52.8433,52.8521,52.8082,52.8346,23609.0
2019-04-08 15:25:00,60.21,60.23,60.17,60.2,30349.0,52.8346,52.8521,52.7995,52.8258,30349.0
2019-04-08 15:30:00,60.19,60.22,60.17,60.2,25867.0,52.817,52.8433,52.7995,52.8258,25867.0
2019-04-08 15:35:00,60.2,60.27,60.18,60.24,16615.0,52.8258,52.8872,52.8082,52.8609,16615.0
2019-04-08 15:40:00,60.24,60.32,60.23,60.31,19545.0,52.8609,52.9311,52.8521,52.9223,19545.0
2019-04-08 15:45:00,60.31,60.39,60.3,60.36,24838.0,52.9223,52.9925,52.9135,52.9662,24838.0
2019-04-08 15:50:00,60.36,60.41,60.35,60.4,34362.0,52.9662,53.0101,52.9574,53.0013,34362.0
2019-04-08 15:55:00,60.4,60.48,60.37,60.47,100427.0,53.0013,53.0715,52.975,53.0627,100427.0
2019-04-09 09:30:00,60.08,60.08,59.53,59.62,50008.0,52.7205,52.7205,52.2379,52.3168,50008.0
2019-04-09 09:35:00,59.59,59.59,59.33,59.36,32233.0,52.2905,52.2905,52.0624,52.0887,32233.0
2019-04-09 09:40:00,59.35,59.41,59.21,59.38,26250.0,52.0799,52.1326,51.9571,52.1062,26250.0
2019-04-09 09:45:00,59.39,59.47,59.27,59.34,12872.0,52.115,52.1852,52.0097,52.0711,12872.0
2019-04-09 09:50:00,59.36,59.56,59.36,59.56,15676.0,52.0887,52.2642,52.0887,52.2642,15676.0
2019-04-09 09:55:00,59.56,59.58,59.47,59.48,11575.0,52.2642,52.2817,52.1852,52.194,11575.0
2019-04-09 10:00:00,59.47,59.5,59.33,59.35,12442.0,52.1852,52.2115,52.0624,52.0799,12442.0
2019-04-09 10:05:00,59.34,59.5,59.34,59.43,10336.0,52.0711,52.2115,52.0711,52.1501,10336.0
2019-04-09 10:10:00,59.43,59.5,59.4,59.41,10745.0,52.1501,52.2115,52.1238,52.1326,10745.0
2019-04-09 10:15:00,59.4,59.4,59.3,59.4,14309.0,52.1238,52.1238,52.036,52.1238,14309.0
2019-04-09 10:20:00,59.38,59.48,59.36,59.43,22756.0,52.1062,52.194,52.0887,52.1501,22756.0
2019-04-09 10:25:00,59.43,59.51,59.42,59.43,9180.0,52.1501,52.2203,52.1413,52.1501,9180.0
2019-04-09 10:30:00,59.44,59.46,59.23,59.28,22173.0,52.1589,52.1764,51.9746,52.0185,22173.0
2019-04-09 10:35:00,59.28,59.39,59.25,59.32,11147.0,52.0185,52.115,51.9922,52.0536,11147.0
2019-04-09 10:40:00,59.34,59.39,59.3,59.31,9790.0,52.0711,52.115,52.036,52.0448,9790.0
2019-04-09 10:45:00,59.3,59.32,59.16,59.22,13810.0,52.036,52.0536,51.9132,51.9658,13810.0
2019-04-09 10:50:00,59.21,59.29,59.21,59.27,9420.0,51.9571,52.0273,51.9571,52.0097,9420.0
2019-04-09 10:55:00,59.25,59.34,59.21,59.34,10105.0,51.9922,52.0711,51.9571,52.0711,10105.0
2019-04-09 11:00:00,59.35,59.36,59.28,59.36,9871.0,52.0799,52.0887,52.0185,52.0887,9871.0
2019-04-09 11:05:00,59.35,59.36,59.3,59.32,9289.0,52.0799,52.0887,52.036,52.0536,9289.0
2019-04-09 11:10:00,59.32,59.37,59.24,59.29,18887.0,52.0536,52.0975,51.9834,52.0273,18887.0
2019-04-09 11:15:00,59.29,59.35,59.27,59.3,8655.0,52.0273,52.0799,52.0097,52.036,8655.0
2019-04-09 11:20:00,59.3,59.33,59.25,59.25,8964.0,52.036,52.0624,51.9922,51.9922,8964.0
2019-04-09 11:25:00,59.23,59.34,59.21,59.33,9796.0,51.9746,52.0711,51.9571,52.0624,9796.0
2019-04-09 11:30:00,59.34,59.36,59.28,59.28,9903.0,52.0711,52.0887,52.0185,52.0185,9903.0
2019-04-09 11:35:00,59.28,59.35,59.26,59.32,8452.0,52.0185,52.0799,52.0009,52.0536,8452.0
2019-04-09 11:40:00,59.32,59.36,59.29,59.34,10790.0,52.0536,52.0887,52.0273,52.0711,10790.0
2019-04-09 11:45:00,59.36,59.37,59.3,59.36,13564.0,52.0887,52.0975,52.036,52.0887,13564.0
2019-04-09 11:50:00,59.36,59.39,59.32,59.36,8501.0,52.0887,52.115,52.0536,52.0887,8501.0
2019-04-09 11:55:00,59.37,59.42,59.36,59.41,11467.0,52.0975,52.1413,52.0887,52.1326,11467.0
2019-04-09 12:00:00,59.39,59.43,59.36,59.43,19588.0,52.115,52.1501,52.0887,52.1501,19588.0
2019-04-09 12:05:00,59.42,59.48,59.4,59.48,9579.0,52.1413,52.194,52.1238,52.194,9579.0
2019-04-09 12:10:00,59.48,59.58,59.47,59.54,13821.0,52.194,52.2817,52.1852,52.2466,13821.0
2019-04-09 12:15:00,59.55,59.61,59.54,59.61,7345.0,52.2554,52.3081,52.2466,52.3081,7345.0
2019-04-09 12:20:00,59.63,59.67,59.63,59.65,7292.0,52.3256,52.3607,52.3256,52.3432,7292.0
2019-04-09 12:25:00,59.64,59.65,59.56,59.58,11660.0,52.3344,52.3432,52.2642,52.2817,11660.0
2019-04-09 12:30:00,59.58,59.59,59.54,59.56,7100.0,52.2817,52.2905,52.2466,52.2642,7100.0
2019-04-09 12:35:00,59.56,59.57,59.52,59.53,8471.0,52.2642,52.273,52.2291,52.2379,8471.0
2019-04-09 12:40:00,59.52,59.55,59.51,59.53,7404.0,52.2291,52.2554,52.2203,52.2379,7404.0
2019-04-09 12:45:00,59.53,59.53,59.49,59.5,8507.0,52.2379,52.2379,52.2028,52.2115,8507.0
2019-04-09 12:50:00,59.49,59.53,59.47,59.47,8483.0,52.2028,52.2379,52.1852,52.1852,8483.0
2019-04-09 12:55:00,59.47,59.5,59.39,59.39,12927.0,52.1852,52.2115,52.115,52.115,12927.0
2019-04-09 13:00:00,59.37,59.39,59.35,59.37,9589.0,52.0975,52.115,52.0799,52.0975,9589.0
2019-04-09 13:05:00,59.37,59.44,59.34,59.43,9662.0,52.0975,52.1589,52.0711,52.1501,9662.0
2019-04-09 13:10:00,59.43,59.45,59.4,59.4,10412.0,52.1501,52.1677,52.1238,52.1238,10412.0
2019-04-09 13:15:00,59.39,59.45,59.39,59.42,10912.0,52.115,52.1677,52.115,52.1413,10912.0
2019-04-09 13:20:00,59.41,59.42,59.38,59.41,10995.0,52.1326,52.1413,52.1062,52.1326,10995.0
2019-04-09 13:25:00,59.41,59.43,59.37,59.4,12299.0,52.1326,52.1501,52.0975,52.1238,12299.0
2019-04-09 13:30:00,59.39,59.42,59.36,59.4,13152.0,52.115,52.1413,52.0887,52.1238,13152.0
2019-04-09 13:35:00,59.41,59.41,59.34,59.34,6716.0,52.1326,52.1326,52.0711,52.0711,6716.0
2019-04-09 13:40:00,59.35,59.35,59.28,59.29,6330.0,52.0799,52.0799,52.0185,52.0273,6330.0
2019-04-09 13:45:00,59.29,59.29,59.25,59.27,9072.0,52.0273,52.0273,51.9922,52.0097,9072.0
2019-04-09 13:50:00,59.27,59.27,59.21,59.22,9609.0,52.0097,52.0097,51.9571,51.9658,9609.0
2019-04-09 13:55:00,59.22,59.26,59.21,59.26,5383.0,51.9658,52.0009,51.9571,52.0009,5383.0
2019-04-09 14:00:00,59.26,59.27,59.2,59.22,15415.0,52.0009,52.0097,51.9483,51.9658,15415.0
2019-04-09 14:05:00,59.2,59.22,59.14,59.15,13795.0,51.9483,51.9658,51.8956,51.9044,13795.0
2019-04-09 14:10:00,59.16,59.24,59.16,59.23,7161.0,51.9132,51.9834,51.9132,51.9746,7161.0
2019-04-09 14:15:00,59.24,59.27,59.21,59.22,8428.0,51.9834,52.0097,51.9571,51.9658,8428.0
2019-04-09 14:20:00,59.23,59.25,59.13,59.14,15843.0,51.9746,51.9922,51.8869,51.8956,15843.0
2019-04-09 14:25:00,59.14,59.17,59.12,59.12,13225.0,51.8956,51.922,51.8781,51.8781,13225.0
2019-04-09 14:30:00,59.11,59.17,59.1,59.13,15109.0,51.8693,51.922,51.8605,51.8869,15109.0
2019-04-09 14:35:00,59.13,59.16,59.12,59.15,17393.0,51.8869,51.9132,51.8781,51.9044,17393.0
2019-04-09 14:40:00,59.16,59.19,59.05,59.1,18860.0,51.9132,51.9395,51.8167,51.8605,18860.0
2019-04-09 14:45:00,59.07,59.08,59.03,59.07,10653.0,51.8342,51.843,51.7991,51.8342,10653.0
2019-04-09 14:50:00,59.07,59.1,59.01,59.03,31043.0,51.8342,51.8605,51.7816,51.7991,31043.0
2019-04-09 14:55:00,59.03,59.04,59.0,59.01,19718.0,51.7991,51.8079,51.7728,51.7816,19718.0
2019-04-09 15:00:00,59.01,59.08,59.0,59.06,28542.0,51.7816,51.843,51.7728,51.8254,28542.0
2019-04-09 15:05:00,59.06,59.06,59.01,59.02,24023.0,51.8254,51.8254,51.7816,51.7903,24023.0
2019-04-09 15:10:00,59.02,59.05,59.0,59.03,16923.0,51.7903,51.8167,51.7728,51.7991,16923.0
2019-04-09 15:15:00,59.02,59.05,58.96,58.96,23521.0,51.7903,51.8167,51.7377,51.7377,23521.0
2019-04-09 15:20:00,58.96,58.96,58.89,58.94,27843.0,51.7377,51.7377,51.6763,51.7201,27843.0
2019-04-09 15:25:00,58.93,58.93,58.83,58.83,20357.0,51.7114,51.7114,51.6236,51.6236,20357.0
2019-04-09 15:30:00,58.84,58.86,58.81,58.85,48884.0,51.6324,51.6499,51.6061,51.6412,48884.0
2019-04-09 15:35:00,58.84,58.87,58.81,58.83,39981.0,51.6324,51.6587,51.6061,51.6236,39981.0
2019-04-09 15:40:00,58.84,58.89,58.82,58.88,43075.0,51.6324,51.6763,51.6148,51.6675,43075.0
2019-04-09 15:45:00,58.89,58.93,58.87,58.92,45069.0,51.6763,51.7114,51.6587,51.7026,45069.0
2019-04-09 15:50:00,58.93,58.95,58.82,58.82,53013.0,51.7114,51.7289,51.6148,51.6148,53013.0
2019-04-09 15:55:00,58.82,58.85,58.76,58.85,108898.0,51.6148,51.6412,51.5622,51.6412,108898.0
2019-04-10 09:30:00,58.95,59.07,58.87,58.94,27929.0,51.7289,51.8342,51.6587,51.7201,27929.0
2019-04-10 09:35:00,58.95,58.97,58.73,58.73,12254.0,51.7289,51.7465,51.5359,51.5359,12254.0
2019-04-10 09:40:00,58.73,58.74,58.46,58.46,17806.0,51.5359,51.5446,51.2989,51.2989,17806.0
2019-04-10 09:45:00,58.48,58.62,58.44,58.45,26856.0,51.3165,51.4393,51.2814,51.2902,26856.0
2019-04-10 09:50:00,58.45,58.48,58.29,58.36,25004.0,51.2902,51.3165,51.1498,51.2112,25004.0
2019-04-10 09:55:00,58.36,58.41,58.33,58.34,21030.0,51.2112,51.2551,51.1849,51.1936,21030.0
2019-04-10 10:00:00,58.34,58.35,58.16,58.21,41387.0,51.1936,51.2024,51.0357,51.0796,41387.0
2019-04-10 10:05:00,58.21,58.25,58.09,58.14,23887.0,51.0796,51.1147,50.9743,51.0181,23887.0
2019-04-10 10:10:00,58.13,58.18,58.07,58.11,14905.0,51.0094,51.0532,50.9567,50.9918,14905.0
2019-04-10 10:15:00,58.12,58.18,58.11,58.18,9090.0,51.0006,51.0532,50.9918,51.0532,9090.0
2019-04-10 10:20:00,58.19,58.21,58.06,58.07,36337.0,51.062,51.0796,50.9479,50.9567,36337.0
2019-04-10 10:25:00,58.07,58.09,57.97,58.03,21865.0,50.9567,50.9743,50.869,50.9216,21865.0
2019-04-10 10:30:00,58.03,58.21,58.01,58.1,15286.0,50.9216,51.0796,50.9041,50.983,15286.0
2019-04-10 10:35:00,58.12,58.13,58.03,58.09,9624.0,51.0006,51.0094,50.9216,50.9743,9624.0
2019-04-10 10:40:00,58.08,58.14,57.96,58.01,14402.0,50.9655,51.0181,50.8602,50.9041,14402.0
2019-04-10 10:45:00,58.0,58.05,57.93,57.96,14924.0,50.8953,50.9392,50.8339,50.8602,14924.0
2019-04-10 10:50:00,57.95,57.96,57.89,57.95,18958.0,50.8514,50.8602,50.7988,50.8514,18958.0
2019-04-10 10:55:00,57.96,57.98,57.89,57.95,14882.0,50.8602,50.8777,50.7988,50.8514,14882.0
2019-04-10 11:00:00,57.96,58.11,57.94,58.1,18482.0,50.8602,50.9918,50.8426,50.983,18482.0
2019-04-10 11:05:00,58.1,58.17,58.09,58.15,11059.0,50.983,51.0445,50.9743,51.0269,11059.0
2019-04-10 11:10:00,58.13,58.14,58.06,58.1,11733.0,51.0094,51.0181,50.9479,50.983,11733.0
2019-04-10 11:15:00,58.11,58.16,57.96,57.96,21950.0,50.9918,51.0357,50.8602,50.8602,21950.0
2019-04-10 11:20:00,57.97,58.03,57.93,58.03,9411.0,50.869,50.9216,50.8339,50.9216,9411.0
2019-04-10 11:25:00,58.03,58.05,57.88,57.92,27588.0,50.9216,50.9392,50.79,50.8251,27588.0
2019-04-10 11:30:00,57.93,57.96,57.88,57.89,11587.0,50.8339,50.8602,50.79,50.7988,11587.0
2019-04-10 11:35:00,57.88,57.98,57.86,57.95,15762.0,50.79,50.8777,50.7724,50.8514,15762.0
2019-04-10 11:40:00,57.96,58.0,57.9,57.95,18911.0,50.8602,50.8953,50.8075,50.8514,18911.0
2019-04-10 11:45:00,57.96,58.03,57.93,57.99,9160.0,50.8602,50.9216,50.8339,50.8865,9160.0
2019-04-10 11:50:00,57.99,58.01,57.92,57.98,9417.0,50.8865,50.9041,50.8251,50.8777,9417.0
2019-04-10 11:55:00,57.98,58.01,57.95,58.01,8504.0,50.8777,50.9041,50.8514,50.9041,8504.0
2019-04-10 12:00:00,58.02,58.05,58.01,58.02,12164.0,50.9128,50.9392,50.9041,50.9128,12164.0
2019-04-10 12:05:00,58.03,58.06,58.01,58.02,6488.0,50.9216,50.9479,50.9041,50.9128,6488.0
2019-04-10 12:10:00,58.01,58.02,57.97,57.99,13041.0,50.9041,50.9128,50.869,50.8865,13041.0
2019-04-10 12:15:00,57.99,58.03,57.98,58.0,15970.0,50.8865,50.9216,50.8777,50.8953,15970.0
2019-04-10 12:20:00,58.0,58.02,57.94,58.02,21203.0,50.8953,50.9128,50.8426,50.9128,21203.0
2019-04-10 12:25:00,58.03,58.13,58.02,58.13,10872.0,50.9216,51.0094,50.9128,51.0094,10872.0
2019-04-10 12:30:00,58.13,58.18,58.13,58.14,7831.0,51.0094,51.0532,51.0094,51.0181,7831.0
2019-04-10 12:35:00,58.14,58.19,58.13,58.19,25062.0,51.0181,51.062,51.0094,51.062,25062.0
2019-04-10 12:40:00,58.19,58.21,58.16,58.16,7939.0,51.062,51.0796,51.0357,51.0357,7939.0
2019-04-10 12:45:00,58.16,58.19,58.13,58.19,9940.0,51.0357,51.062,51.0094,51.062,9940.0
2019-04-10 12:50:00,58.18,58.2,58.14,58.14,8016.0,51.0532,51.0708,51.0181,51.0181,8016.0
2019-04-10 12:55:00,58.14,58.16,58.13,58.15,8254.0,51.0181,51.0357,51.0094,51.0269,8254.0
2019-04-10 13:00:00,58.15,58.23,58.15,58.23,12846.0,51.0269,51.0971,51.0269,51.0971,12846.0
2019-04-10 13:05:00,58.25,58.26,58.21,58.26,13522.0,51.1147,51.1234,51.0796,51.1234,13522.0
2019-04-10 13:10:00,58.27,58.27,58.22,58.26,8339.0,51.1322,51.1322,51.0883,51.1234,8339.0
2019-04-10 13:15:00,58.28,58.38,58.27,58.38,13573.0,51.141,51.2287,51.1322,51.2287,13573.0
2019-04-10 13:20:00,58.38,58.38,58.34,58.36,9045.0,51.2287,51.2287,51.1936,51.2112,9045.0
2019-04-10 13:25:00,58.35,58.35,58.3,58.31,7727.0,51.2024,51.2024,51.1585,51.1673,7727.0
2019-04-10 13:30:00,58.31,58.34,58.3,58.32,8399.0,51.1673,51.1936,51.1585,51.1761,8399.0
2019-04-10 13:35:00,58.33,58.34,58.27,58.27,7457.0,51.1849,51.1936,51.1322,51.1322,7457.0
2019-04-10 13:40:00,58.27,58.28,58.24,58.24,9553.0,51.1322,51.141,51.1059,51.1059,9553.0
2019-04-10 13:45:00,58.24,58.24,58.2,58.22,10798.0,51.1059,51.1059,51.0708,51.0883,10798.0
2019-04-10 13:50:00,58.23,58.25,58.2,58.2,6570.0,51.0971,51.1147,51.0708,51.0708,6570.0
2019-04-10 13:55:00,58.2,58.21,58.19,58.2,11054.0,51.0708,51.0796,51.062,51.0708,11054.0
2019-04-10 14:00:00,58.2,58.3,58.2,58.22,15315.0,51.0708,51.1585,51.0708,51.0883,15315.0
2019-04-10 14:05:00,58.22,58.24,58.15,58.19,12923.0,51.0883,51.1059,51.0269,51.062,12923.0
2019-04-10 14:10:00,58.17,58.18,58.1,58.17,14173.0,51.0445,51.0532,50.983,51.0445,14173.0
2019-04-10 14:15:00,58.18,58.25,58.18,58.25,8427.0,51.0532,51.1147,51.0532,51.1147,8427.0
2019-04-10 14:20:00,58.25,58.3,58.17,58.19,8729.0,51.1147,51.1585,51.0445,51.062,8729.0
2019-04-10 14:25:00,58.19,58.23,58.19,58.22,11894.0,51.062,51.0971,51.062,51.0883,11894.0
2019-04-10 14:30:00,58.2,58.25,58.18,58.2,8960.0,51.0708,51.1147,51.0532,51.0708,8960.0
2019-04-10 14:35:00,58.2,58.25,58.2,58.21,9750.0,51.0708,51.1147,51.0708,51.0796,9750.0
2019-04-10 14:40:00,58.22,58.3,58.22,58.28,9469.0,51.0883,51.1585,51.0883,51.141,9469.0
2019-04-10 14:45:00,58.28,58.31,58.24,58.25,7257.0,51.141,51.1673,51.1059,51.1147,7257.0
2019-04-10 14:50:00,58.25,58.29,58.24,58.29,12482.0,51.1147,51.1498,51.1059,51.1498,12482.0
2019-04-10 14:55:00,58.28,58.3,58.27,58.28,12598.0,51.141,51.1585,51.1322,51.141,12598.0
2019-04-10 15:00:00,58.28,58.35,58.28,58.33,15767.0,51.141,51.2024,51.141,51.1849,15767.0
2019-04-10 15:05:00,58.33,58.37,58.3,58.37,15036.0,51.1849,51.22,51.1585,51.22,15036.0
2019-04-10 15:10:00,58.37,58.37,58.33,58.34,15120.0,51.22,51.22,51.1849,51.1936,15120.0
2019-04-10 15:15:00,58.34,58.42,58.33,58.37,17950.0,51.1936,51.2638,51.1849,51.22,17950.0
2019-04-10 15:20:00,58.38,58.39,58.34,58.38,13182.0,51.2287,51.2375,51.1936,51.2287,13182.0
2019-04-10 15:25:00,58.39,58.43,58.36,58.41,18802.0,51.2375,51.2726,51.2112,51.2551,18802.0
2019-04-10 15:30:00,58.41,58.44,58.4,58.4,27226.0,51.2551,51.2814,51.2463,51.2463,27226.0
2019-04-10 15:35:00,58.4,58.41,58.34,58.34,31676.0,51.2463,51.2551,51.1936,51.1936,31676.0
2019-04-10 15:40:00,58.35,58.36,58.32,58.34,23543.0,51.2024,51.2112,51.1761,51.1936,23543.0
2019-04-10 15:45:00,58.35,58.36,58.31,58.32,37829.0,51.2024,51.2112,51.1673,51.1761,37829.0
2019-04-10 15:50:00,58.33,58.33,58.2,58.23,51227.0,51.1849,51.1849,51.0708,51.0971,51227.0
2019-04-10 15:55:00,58.23,58.25,58.16,58.24,183233.0,51.0971,51.1147,51.0357,51.1059,183233.0
2019-04-11 09:30:00,58.24,58.41,58.0,58.03,63841.0,51.1059,51.2551,50.8953,50.9216,63841.0
2019-04-11 09:35:00,58.07,58.08,57.63,57.64,78815.0,50.9567,50.9655,50.5706,50.5794,78815.0
2019-04-11 09:40:00,57.62,57.79,57.62,57.71,40665.0,50.5618,50.711,50.5618,50.6408,40665.0
2019-04-11 09:45:00,57.7,58.09,57.7,58.05,43365.0,50.632,50.9743,50.632,50.9392,43365.0
2019-04-11 09:50:00,58.04,58.14,57.98,58.01,32904.0,50.9304,51.0181,50.8777,50.9041,32904.0
2019-04-11 09:55:00,58.01,58.02,57.9,57.92,29441.0,50.9041,50.9128,50.8075,50.8251,29441.0
2019-04-11 10:00:00,57.93,58.04,57.9,57.98,48909.0,50.8339,50.9304,50.8075,50.8777,48909.0
2019-04-11 10:05:00,57.99,58.03,57.95,58.03,10883.0,50.8865,50.9216,50.8514,50.9216,10883.0
2019-04-11 10:10:00,58.02,58.02,57.9,58.02,23974.0,50.9128,50.9128,50.8075,50.9128,23974.0
2019-04-11 10:15:00,58.03,58.18,58.03,58.17,11591.0,50.9216,51.0532,50.9216,51.0445,11591.0
2019-04-11 10:20:00,58.16,58.17,58.1,58.15,13798.0,51.0357,51.0445,50.983,51.0269,13798.0
2019-04-11 10:25:00,58.15,58.19,58.12,58.16,16109.0,51.0269,51.062,51.0006,51.0357,16109.0
2019-04-11 10:30:00,58.16,58.17,58.05,58.05,10360.0,51.0357,51.0445,50.9392,50.9392,10360.0
2019-04-11 10:35:00,58.05,58.1,58.0,58.09,9440.0,50.9392,50.983,50.8953,50.9743,9440.0
2019-04-11 10:40:00,58.1,58.16,58.08,58.1,11636.0,50.983,51.0357,50.9655,50.983,11636.0
2019-04-11 10:45:00,58.1,58.14,58.02,58.09,11239.0,50.983,51.0181,50.9128,50.9743,11239.0
2019-04-11 10:50:00,58.11,58.13,57.99,58.0,15400.0,50.9918,51.0094,50.8865,50.8953,15400.0
2019-04-11 10:55:00,57.99,58.0,57.85,57.86,13690.0,50.8865,50.8953,50.7637,50.7724,13690.0
2019-04-11 11:00:00,57.86,57.86,57.75,57.79,15994.0,50.7724,50.7724,50.6759,50.711,15994.0
2019-04-11 11:05:00,57.77,57.83,57.73,57.82,20104.0,50.6935,50.7461,50.6584,50.7373,20104.0
2019-04-11 11:10:00,57.8,57.82,57.75,57.77,14834.0,50.7198,50.7373,50.6759,50.6935,14834.0
2019-04-11 11:15:00,57.77,57.78,57.67,57.69,20641.0,50.6935,50.7022,50.6057,50.6233,20641.0
2019-04-11 11:20:00,57.69,57.7,57.6,57.61,15547.0,50.6233,50.632,50.5443,50.5531,15547.0
2019-04-11 11:25:00,57.61,57.67,57.61,57.64,13895.0,50.5531,50.6057,50.5531,50.5794,13895.0
2019-04-11 11:30:00,57.64,57.64,57.52,57.52,18307.0,50.5794,50.5794,50.4741,50.4741,18307.0
2019-04-11 11:35:00,57.52,57.53,57.43,57.44,18911.0,50.4741,50.4829,50.3951,50.4039,18911.0
2019-04-11 11:40:00,57.42,57.42,57.31,57.39,22811.0,50.3863,50.3863,50.2898,50.36,22811.0
2019-04-11 11:45:00,57.4,57.51,57.4,57.42,14638.0,50.3688,50.4653,50.3688,50.3863,14638.0
2019-04-11 11:50:00,57.43,57.46,57.37,57.4,19298.0,50.3951,50.4214,50.3425,50.3688,19298.0
2019-04-11 11:55:00,57.4,57.44,57.39,57.43,11335.0,50.3688,50.4039,50.36,50.3951,11335.0
2019-04-11 12:00:00,57.44,57.48,57.42,57.48,13844.0,50.4039,50.439,50.3863,50.439,13844.0
2019-04-11 12:05:00,57.47,57.48,57.4,57.4,8917.0,50.4302,50.439,50.3688,50.3688,8917.0
2019-04-11 12:10:00,57.41,57.46,57.41,57.46,7238.0,50.3776,50.4214,50.3776,50.4214,7238.0
2019-04-11 12:15:00,57.45,57.52,57.42,57.47,35249.0,50.4127,50.4741,50.3863,50.4302,35249.0
2019-04-11 12:20:00,57.48,57.48,57.39,57.46,20630.0,50.439,50.439,50.36,50.4214,20630.0
2019-04-11 12:25:00,57.46,57.46,57.36,57.38,30948.0,50.4214,50.4214,50.3337,50.3512,30948.0
2019-04-11 12:30:00,57.38,57.43,57.37,57.37,20041.0,50.3512,50.3951,50.3425,50.3425,20041.0
2019-04-11 12:35:00,57.37,57.44,57.36,57.4,44131.0,50.3425,50.4039,50.3337,50.3688,44131.0
2019-04-11 12:40:00,57.4,57.4,57.34,57.38,15143.0,50.3688,50.3688,50.3161,50.3512,15143.0
2019-04-11 12:45:00,57.39,57.42,57.37,57.39,23632.0,50.36,50.3863,50.3425,50.36,23632.0
2019-04-11 12:50:00,57.38,57.45,57.38,57.45,9076.0,50.3512,50.4127,50.3512,50.4127,9076.0
2019-04-11 12:55:00,57.45,57.47,57.44,57.44,9288.0,50.4127,50.4302,50.4039,50.4039,9288.0
2019-04-11 13:00:00,57.44,57.5,57.44,57.49,7496.0,50.4039,50.4565,50.4039,50.4478,7496.0
2019-04-11 13:05:00,57.49,57.52,57.48,57.52,16928.0,50.4478,50.4741,50.439,50.4741,16928.0
2019-04-11 13:10:00,57.52,57.56,57.52,57.52,6910.0,50.4741,50.5092,50.4741,50.4741,6910.0
2019-04-11 13:15:00,57.52,57.53,57.46,57.47,12829.0,50.4741,50.4829,50.4214,50.4302,12829.0
2019-04-11 13:20:00,57.46,57.48,57.46,57.48,7529.0,50.4214,50.439,50.4214,50.439,7529.0
2019-04-11 13:25:00,57.48,57.5,57.48,57.5,8034.0,50.439,50.4565,50.439,50.4565,8034.0
2019-04-11 13:30:00,57.5,57.51,57.47,57.5,9892.0,50.4565,50.4653,50.4302,50.4565,9892.0
2019-04-11 13:35:00,57.5,57.54,57.49,57.54,15106.0,50.4565,50.4916,50.4478,50.4916,15106.0
2019-04-11 13:40:00,57.53,57.54,57.47,57.52,11012.0,50.4829,50.4916,50.4302,50.4741,11012.0
2019-04-11 13:45:00,57.51,57.55,57.5,57.55,9878.0,50.4653,50.5004,50.4565,50.5004,9878.0
2019-04-11 13:50:00,57.55,57.56,57.52,57.52,10090.0,50.5004,50.5092,50.4741,50.4741,10090.0
2019-04-11 13:55:00,57.52,57.52,57.45,57.47,13760.0,50.4741,50.4741,50.4127,50.4302,13760.0
2019-04-11 14:00:00,57.48,57.51,57.46,57.51,7827.0,50.439,50.4653,50.4214,50.4653,7827.0
2019-04-11 14:05:00,57.52,57.53,57.49,57.49,11087.0,50.4741,50.4829,50.4478,50.4478,11087.0
2019-04-11 14:10:00,57.48,57.49,57.45,57.49,14488.0,50.439,50.4478,50.4127,50.4478,14488.0
2019-04-11 14:15:00,57.48,57.48,57.42,57.43,10929.0,50.439,50.439,50.3863,50.3951,10929.0
2019-04-11 14:20:00,57.43,57.44,57.37,57.37,8634.0,50.3951,50.4039,50.3425,50.3425,8634.0
2019-04-11 14:25:00,57.37,57.37,57.34,57.35,12198.0,50.3425,50.3425,50.3161,50.3249,12198.0
2019-04-11 14:30:00,57.35,57.4,57.35,57.38,20725.0,50.3249,50.3688,50.3249,50.3512,20725.0
2019-04-11 14:35:00,57.38,57.38,57.32,57.32,9330.0,50.3512,50.3512,50.2986,50.2986,9330.0
2019-04-11 14:40:00,57.33,57.41,57.33,57.4,10667.0,50.3074,50.3776,50.3074,50.3688,10667.0
2019-04-11 14:45:00,57.38,57.41,57.37,57.38,11197.0,50.3512,50.3776,50.3425,50.3512,11197.0
2019-04-11 14:50:00,57.38,57.39,57.35,57.38,16543.0,50.3512,50.36,50.3249,50.3512,16543.0
2019-04-11 14:55:00,57.37,57.41,57.36,57.4,13168.0,50.3425,50.3776,50.3337,50.3688,13168.0
2019-04-11 15:00:00,57.4,57.49,57.38,57.49,19337.0,50.3688,50.4478,50.3512,50.4478,19337.0
2019-04-11 15:05:00,57.5,57.53,57.49,57.5,11463.0,50.4565,50.4829,50.4478,50.4565,11463.0
2019-04-11 15:10:00,57.5,57.52,57.48,57.5,19377.0,50.4565,50.4741,50.439,50.4565,19377.0
2019-04-11 15:15:00,57.49,57.58,57.49,57.57,15271.0,50.4478,50.5267,50.4478,50.518,15271.0
2019-04-11 15:20:00,57.57,57.58,57.53,57.55,24061.0,50.518,50.5267,50.4829,50.5004,24061.0
2019-04-11 15:25:00,57.55,57.6,57.54,57.57,38755.0,50.5004,50.5443,50.4916,50.518,38755.0
2019-04-11 15:30:00,57.57,57.64,57.56,57.64,22135.0,50.518,50.5794,50.5092,50.5794,22135.0
2019-04-11 15:35:00,57.64,57.65,57.62,57.65,37790.0,50.5794,50.5882,50.5618,50.5882,37790.0
2019-04-11 15:40:00,57.64,57.68,57.64,57.67,32732.0,50.5794,50.6145,50.5794,50.6057,32732.0
2019-04-11 15:45:00,57.68,57.69,57.64,57.66,31425.0,50.6145,50.6233,50.5794,50.5969,31425.0
2019-04-11 15:50:00,57.66,57.68,57.62,57.68,54210.0,50.5969,50.6145,50.5618,50.6145,54210.0
2019-04-11 15:55:00,57.68,57.71,57.65,57.69,129218.0,50.6145,50.6408,50.5882,50.6233,129218.0
2019-04-12 09:30:00,58.4,58.59,58.4,58.49,42800.0,51.2463,51.413,51.2463,51.3253,42800.0
2019-04-12 09:35:00,58.49,58.68,58.42,58.64,30375.0,51.3253,51.492,51.2638,51.4569,30375.0
2019-04-12 09:40:00,58.63,58.73,58.59,58.7,13748.0,51.4481,51.5359,51.413,51.5095,13748.0
2019-04-12 09:45:00,58.72,58.84,58.67,58.81,15357.0,51.5271,51.6324,51.4832,51.6061,15357.0
2019-04-12 09:50:00,58.82,58.87,58.72,58.8,18338.0,51.6148,51.6587,51.5271,51.5973,18338.0
2019-04-12 09:55:00,58.82,58.85,58.64,58.69,17317.0,51.6148,51.6412,51.4569,51.5008,17317.0
2019-04-12 10:00:00,58.72,58.76,58.64,58.76,17918.0,51.5271,51.5622,51.4569,51.5622,17918.0
2019-04-12 10:05:00,58.75,58.83,58.71,58.74,14611.0,51.5534,51.6236,51.5183,51.5446,14611.0
2019-04-12 10:10:00,58.76,58.83,58.63,58.65,18174.0,51.5622,51.6236,51.4481,51.4657,18174.0
2019-04-12 10:15:00,58.65,58.65,58.49,58.51,51637.0,51.4657,51.4657,51.3253,51.3428,51637.0
2019-04-12 10:20:00,58.51,58.7,58.51,58.68,67194.0,51.3428,51.5095,51.3428,51.492,67194.0
2019-04-12 10:25:00,58.67,58.7,58.55,58.55,24176.0,51.4832,51.5095,51.3779,51.3779,24176.0
2019-04-12 10:30:00,58.54,58.57,58.43,58.47,17638.0,51.3691,51.3955,51.2726,51.3077,17638.0
2019-04-12 10:35:00,58.47,58.53,58.36,58.36,21435.0,51.3077,51.3604,51.2112,51.2112,21435.0
2019-04-12 10:40:00,58.35,58.36,58.21,58.25,19170.0,51.2024,51.2112,51.0796,51.1147,19170.0
2019-04-12 10:45:00,58.25,58.27,58.14,58.2,23611.0,51.1147,51.1322,51.0181,51.0708,23611.0
2019-04-12 10:50:00,58.21,58.21,58.14,58.17,15867.0,51.0796,51.0796,51.0181,51.0445,15867.0
2019-04-12 10:55:00,58.18,58.19,58.08,58.08,20208.0,51.0532,51.062,50.9655,50.9655,20208.0
2019-04-12 11:00:00,58.07,58.14,58.06,58.09,17347.0,50.9567,51.0181,50.9479,50.9743,17347.0
2019-04-12 11:05:00,58.09,58.11,57.99,58.07,33555.0,50.9743,50.9918,50.8865,50.9567,33555.0
2019-04-12 11:10:00,58.09,58.23,58.08,58.22,17612.0,50.9743,51.0971,50.9655,51.0883,17612.0
2019-04-12 11:15:00,58.2,58.23,58.12,58.17,22698.0,51.0708,51.0971,51.0006,51.0445,22698.0
2019-04-12 11:20:00,58.17,58.24,58.17,58.23,27347.0,51.0445,51.1059,51.0445,51.0971,27347.0
2019-04-12 11:25:00,58.23,58.24,58.15,58.19,31884.0,51.0971,51.1059,51.0269,51.062,31884.0
2019-04-12 11:30:00,58.18,58.19,58.07,58.09,27327.0,51.0532,51.062,50.9567,50.9743,27327.0
2019-04-12 11:35:00,58.09,58.2,58.08,58.08,30946.0,50.9743,51.0708,50.9655,50.9655,30946.0
2019-04-12 11:40:00,58.09,58.15,58.04,58.08,21748.0,50.9743,51.0269,50.9304,50.9655,21748.0
2019-04-12 11:45:00,58.08,58.1,58.05,58.1,11694.0,50.9655,50.983,50.9392,50.983,11694.0
2019-04-12 11:50:00,58.11,58.2,58.08,58.17,15191.0,50.9918,51.0708,50.9655,51.0445,15191.0
2019-04-12 11:55:00,58.17,58.21,58.15,58.18,42278.0,51.0445,51.0796,51.0269,51.0532,42278.0
2019-04-12 12:00:00,58.17,58.23,58.16,58.22,15029.0,51.0445,51.0971,51.0357,51.0883,15029.0
2019-04-12 12:05:00,58.22,58.31,58.21,58.31,10112.0,51.0883,51.1673,51.0796,51.1673,10112.0
2019-04-12 12:10:00,58.31,58.35,58.26,58.35,4987.0,51.1673,51.2024,51.1234,51.2024,4987.0
2019-04-12 12:15:00,58.37,58.46,58.37,58.45,6725.0,51.22,51.2989,51.22,51.2902,6725.0
2019-04-12 12:20:00,58.43,58.51,58.41,58.49,11709.0,51.2726,51.3428,51.2551,51.3253,11709.0
2019-04-12 12:25:00,58.49,58.49,58.43,58.47,7652.0,51.3253,51.3253,51.2726,51.3077,7652.0
2019-04-12 12:30:00,58.47,58.5,58.44,58.47,7931.0,51.3077,51.334,51.2814,51.3077,7931.0
2019-04-12 12:35:00,58.49,58.54,58.47,58.52,5875.0,51.3253,51.3691,51.3077,51.3516,5875.0
2019-04-12 12:40:00,58.52,58.58,58.51,58.54,8957.0,51.3516,51.4042,51.3428,51.3691,8957.0
2019-04-12 12:45:00,58.54,58.55,58.5,58.54,7484.0,51.3691,51.3779,51.334,51.3691,7484.0
2019-04-12 12:50:00,58.55,58.57,58.49,58.49,14113.0,51.3779,51.3955,51.3253,51.3253,14113.0
2019-04-12 12:55:00,58.5,58.55,58.45,58.53,24847.0,51.334,51.3779,51.2902,51.3604,24847.0
2019-04-12 13:00:00,58.53,58.54,58.49,58.54,11970.0,51.3604,51.3691,51.3253,51.3691,11970.0
2019-04-12 13:05:00,58.55,58.57,58.5,58.53,11121.0,51.3779,51.3955,51.334,51.3604,11121.0
2019-04-12 13:10:00,58.55,58.59,58.54,58.58,10387.0,51.3779,51.413,51.3691,51.4042,10387.0
2019-04-12 13:15:00,58.57,58.57,58.53,58.55,9563.0,51.3955,51.3955,51.3604,51.3779,9563.0
2019-04-12 13:20:00,58.56,58.59,58.52,58.56,14164.0,51.3867,51.413,51.3516,51.3867,14164.0
2019-04-12 13:25:00,58.56,58.56,58.51,58.51,7706.0,51.3867,51.3867,51.3428,51.3428,7706.0
2019-04-12 13:30:00,58.52,58.56,58.52,58.54,7988.0,51.3516,51.3867,51.3516,51.3691,7988.0
2019-04-12 13:35:00,58.56,58.57,58.53,58.57,11143.0,51.3867,51.3955,51.3604,51.3955,11143.0
2019-04-12 13:40:00,58.56,58.6,58.5,58.6,52364.0,51.3867,51.4218,51.334,51.4218,52364.0
2019-04-12 13:45:00,58.6,58.68,58.59,58.61,71727.0,51.4218,51.492,51.413,51.4306,71727.0
2019-04-12 13:50:00,58.6,58.66,58.54,58.61,13600.0,51.4218,51.4744,51.3691,51.4306,13600.0
2019-04-12 13:55:00,58.62,58.63,58.56,58.62,6470.0,51.4393,51.4481,51.3867,51.4393,6470.0
2019-04-12 14:00:00,58.61,58.7,58.59,58.67,7190.0,51.4306,51.5095,51.413,51.4832,7190.0
2019-04-12 14:05:00,58.68,58.71,58.64,58.66,7327.0,51.492,51.5183,51.4569,51.4744,7327.0
2019-04-12 14:10:00,58.66,58.69,58.63,58.64,8888.0,51.4744,51.5008,51.4481,51.4569,8888.0
2019-04-12 14:15:00,58.64,58.68,58.62,58.68,16255.0,51.4569,51.492,51.4393,51.492,16255.0
2019-04-12 14:20:00,58.69,58.73,58.65,58.73,14072.0,51.5008,51.5359,51.4657,51.5359,14072.0
2019-04-12 14:25:00,58.72,58.82,58.66,58.8,44921.0,51.5271,51.6148,51.4744,51.5973,44921.0
2019-04-12 14:30:00,58.82,58.83,58.73,58.75,13907.0,51.6148,51.6236,51.5359,51.5534,13907.0
2019-04-12 14:35:00,58.74,58.74,58.71,58.72,19425.0,51.5446,51.5446,51.5183,51.5271,19425.0
2019-04-12 14:40:00,58.72,58.74,58.7,58.71,16139.0,51.5271,51.5446,51.5095,51.5183,16139.0
2019-04-12 14:45:00,58.7,58.73,58.66,58.68,16042.0,51.5095,51.5359,51.4744,51.492,16042.0
2019-04-12 14:50:00,58.67,58.68,58.62,58.65,7021.0,51.4832,51.492,51.4393,51.4657,7021.0
2019-04-12 14:55:00,58.65,58.65,58.61,58.61,5950.0,51.4657,51.4657,51.4306,51.4306,5950.0
2019-04-12 15:00:00,58.6,58.61,58.57,58.59,9446.0,51.4218,51.4306,51.3955,51.413,9446.0
2019-04-12 15:05:00,58.59,58.59,58.55,58.58,8098.0,51.413,51.413,51.3779,51.4042,8098.0
2019-04-12 15:10:00,58.6,58.6,58.54,58.55,10757.0,51.4218,51.4218,51.3691,51.3779,10757.0
2019-04-12 15:15:00,58.56,58.6,58.55,58.55,7919.0,51.3867,51.4218,51.3779,51.3779,7919.0
2019-04-12 15:20:00,58.55,58.56,58.49,58.5,8214.0,51.3779,51.3867,51.3253,51.334,8214.0
2019-04-12 15:25:00,58.5,58.53,58.5,58.52,11910.0,51.334,51.3604,51.334,51.3516,11910.0
2019-04-12 15:30:00,58.52,58.55,58.51,58.55,15970.0,51.3516,51.3779,51.3428,51.3779,15970.0
2019-04-12 15:35:00,58.56,58.59,58.54,58.57,36778.0,51.3867,51.413,51.3691,51.3955,36778.0
2019-04-12 15:40:00,58.58,58.58,58.52,58.56,31522.0,51.4042,51.4042,51.3516,51.3867,31522.0
2019-04-12 15:45:00,58.55,58.55,58.47,58.48,40724.0,51.3779,51.3779,51.3077,51.3165,40724.0
2019-04-12 15:50:00,58.47,58.49,58.43,58.45,38675.0,51.3077,51.3253,51.2726,51.2902,38675.0
2019-04-12 15:55:00,58.45,58.54,58.45,58.53,120600.0,51.2902,51.3691,51.2902,51.3604,120600.0
2019-04-15 09:30:00,58.5,58.5,58.23,58.24,29589.0,51.334,51.334,51.0971,51.1059,29589.0
2019-04-15 09:35:00,58.2,58.21,58.07,58.1,11672.0,51.0708,51.0796,50.9567,50.983,11672.0
2019-04-15 09:40:00,58.07,58.15,57.86,57.86,11808.0,50.9567,51.0269,50.7724,50.7724,11808.0
2019-04-15 09:45:00,57.89,58.01,57.86,58.01,10772.0,50.7988,50.9041,50.7724,50.9041,10772.0
2019-04-15 09:50:00,58.0,58.21,58.0,58.19,12077.0,50.8953,51.0796,50.8953,51.062,12077.0
2019-04-15 09:55:00,58.2,58.26,58.16,58.16,9285.0,51.0708,51.1234,51.0357,51.0357,9285.0
2019-04-15 10:00:00,58.16,58.42,58.15,58.39,26005.0,51.0357,51.2638,51.0269,51.2375,26005.0
2019-04-15 10:05:00,58.37,58.45,58.34,58.35,14989.0,51.22,51.2902,51.1936,51.2024,14989.0
2019-04-15 10:10:00,58.33,58.33,58.2,58.21,7246.0,51.1849,51.1849,51.0708,51.0796,7246.0
2019-04-15 10:15:00,58.2,58.28,58.19,58.19,5990.0,51.0708,51.141,51.062,51.062,5990.0
2019-04-15 10:20:00,58.17,58.26,58.16,58.21,12410.0,51.0445,51.1234,51.0357,51.0796,12410.0
2019-04-15 10:25:00,58.2,58.24,58.16,58.16,5805.0,51.0708,51.1059,51.0357,51.0357,5805.0
2019-04-15 10:30:00,58.14,58.15,58.07,58.07,8235.0,51.0181,51.0269,50.9567,50.9567,8235.0
2019-04-15 10:35:00,58.08,58.16,58.07,58.1,9739.0,50.9655,51.0357,50.9567,50.983,9739.0
2019-04-15 10:40:00,58.1,58.16,58.06,58.07,12197.0,50.983,51.0357,50.9479,50.9567,12197.0
2019-04-15 10:45:00,58.07,58.13,58.0,58.13,11211.0,50.9567,51.0094,50.8953,51.0094,11211.0
2019-04-15 10:50:00,58.14,58.21,58.14,58.21,7733.0,51.0181,51.0796,51.0181,51.0796,7733.0
2019-04-15 10:55:00,58.19,58.22,58.15,58.2,9209.0,51.062,51.0883,51.0269,51.0708,9209.0
2019-04-15 11:00:00,58.22,58.25,58.18,58.19,13574.0,51.0883,51.1147,51.0532,51.062,13574.0
2019-04-15 11:05:00,58.17,58.22,58.15,58.17,8328.0,51.0445,51.0883,51.0269,51.0445,8328.0
2019-04-15 11:10:00,58.17,58.23,58.15,58.22,15228.0,51.0445,51.0971,51.0269,51.0883,15228.0
2019-04-15 11:15:00,58.22,58.22,58.14,58.17,14255.0,51.0883,51.0883,51.0181,51.0445,14255.0
2019-04-15 11:20:00,58.18,58.26,58.17,58.24,11643.0,51.0532,51.1234,51.0445,51.1059,11643.0
2019-04-15 11:25:00,58.24,58.28,58.22,58.25,4671.0,51.1059,51.141,51.0883,51.1147,4671.0
2019-04-15 11:30:00,58.25,58.39,58.24,58.38,64389.0,51.1147,51.2375,51.1059,51.2287,64389.0
2019-04-15 11:35:00,58.35,58.38,58.26,58.28,5688.0,51.2024,51.2287,51.1234,51.141,5688.0
2019-04-15 11:40:00,58.27,58.31,58.25,58.26,4519.0,51.1322,51.1673,51.1147,51.1234,4519.0
2019-04-15 11:45:00,58.27,58.35,58.24,58.32,12675.0,51.1322,51.2024,51.1059,51.1761,12675.0
2019-04-15 11:50:00,58.33,58.36,58.24,58.28,12388.0,51.1849,51.2112,51.1059,51.141,12388.0
2019-04-15 11:55:00,58.27,58.28,58.2,58.2,7174.0,51.1322,51.141,51.0708,51.0708,7174.0
2019-04-15 12:00:00,58.19,58.21,58.14,58.16,4604.0,51.062,51.0796,51.0181,51.0357,4604.0
2019-04-15 12:05:00,58.17,58.2,58.11,58.11,6397.0,51.0445,51.0708,50.9918,50.9918,6397.0
2019-04-15 12:10:00,58.11,58.17,58.11,58.14,12402.0,50.9918,51.0445,50.9918,51.0181,12402.0
2019-04-15 12:15:00,58.13,58.14,58.09,58.11,6606.0,51.0094,51.0181,50.9743,50.9918,6606.0
2019-04-15 12:20:00,58.12,58.13,58.09,58.09,9246.0,51.0006,51.0094,50.9743,50.9743,9246.0
2019-04-15 12:25:00,58.08,58.08,58.02,58.04,7203.0,50.9655,50.9655,50.9128,50.9304,7203.0
2019-04-15 12:30:00,58.04,58.04,57.95,57.96,12114.0,50.9304,50.9304,50.8514,50.8602,12114.0
2019-04-15 12:35:00,57.95,58.05,57.94,58.05,8007.0,50.8514,50.9392,50.8426,50.9392,8007.0
2019-04-15 12:40:00,58.05,58.07,58.03,58.05,6015.0,50.9392,50.9567,50.9216,50.9392,6015.0
2019-04-15 12:45:00,58.05,58.07,58.04,58.04,10757.0,50.9392,50.9567,50.9304,50.9304,10757.0
2019-04-15 12:50:00,58.04,58.04,58.0,58.03,6986.0,50.9304,50.9304,50.8953,50.9216,6986.0
2019-04-15 12:55:00,58.03,58.07,58.02,58.04,10451.0,50.9216,50.9567,50.9128,50.9304,10451.0
2019-04-15 13:00:00,58.04,58.12,58.04,58.12,7023.0,50.9304,51.0006,50.9304,51.0006,7023.0
2019-04-15 13:05:00,58.12,58.17,58.12,58.15,6422.0,51.0006,51.0445,51.0006,51.0269,6422.0
2019-04-15 13:10:00,58.16,58.17,58.14,58.17,13559.0,51.0357,51.0445,51.0181,51.0445,13559.0
2019-04-15 13:15:00,58.17,58.17,58.15,58.16,4205.0,51.0445,51.0445,51.0269,51.0357,4205.0
2019-04-15 13:20:00,58.16,58.16,58.13,58.15,11760.0,51.0357,51.0357,51.0094,51.0269,11760.0
2019-04-15 13:25:00,58.15,58.2,58.15,58.19,10434.0,51.0269,51.0708,51.0269,51.062,10434.0
2019-04-15 13:30:00,58.19,58.22,58.19,58.19,9442.0,51.062,51.0883,51.062,51.062,9442.0
2019-04-15 13:35:00,58.18,58.19,58.15,58.17,4861.0,51.0532,51.062,51.0269,51.0445,4861.0
2019-04-15 13:40:00,58.18,58.2,58.17,58.2,6303.0,51.0532,51.0708,51.0445,51.0708,6303.0
2019-04-15 13:45:00,58.21,58.22,58.14,58.14,8806.0,51.0796,51.0883,51.0181,51.0181,8806.0
2019-04-15 13:50:00,58.14,58.15,58.09,58.12,7015.0,51.0181,51.0269,50.9743,51.0006,7015.0
2019-04-15 13:55:00,58.13,58.17,58.11,58.12,10942.0,51.0094,51.0445,50.9918,51.0006,10942.0
2019-04-15 14:00:00,58.12,58.13,58.07,58.1,9593.0,51.0006,51.0094,50.9567,50.983,9593.0
2019-04-15 14:05:00,58.09,58.09,58.03,58.03,16401.0,50.9743,50.9743,50.9216,50.9216,16401.0
2019-04-15 14:10:00,58.04,58.09,58.04,58.09,11140.0,50.9304,50.9743,50.9304,50.9743,11140.0
2019-04-15 14:15:00,58.1,58.11,58.07,58.07,9144.0,50.983,50.9918,50.9567,50.9567,9144.0
2019-04-15 14:20:00,58.06,58.1,58.05,58.09,8448.0,50.9479,50.983,50.9392,50.9743,8448.0
2019-04-15 14:25:00,58.09,58.1,58.06,58.06,7493.0,50.9743,50.983,50.9479,50.9479,7493.0
2019-04-15 14:30:00,58.07,58.09,57.95,57.96,12248.0,50.9567,50.9743,50.8514,50.8602,12248.0
2019-04-15 14:35:00,57.96,57.97,57.93,57.95,6763.0,50.8602,50.869,50.8339,50.8514,6763.0
2019-04-15 14:40:00,57.94,57.96,57.89,57.9,19880.0,50.8426,50.8602,50.7988,50.8075,19880.0
2019-04-15 14:45:00,57.89,57.9,57.84,57.84,14565.0,50.7988,50.8075,50.7549,50.7549,14565.0
2019-04-15 14:50:00,57.85,57.88,57.82,57.87,19094.0,50.7637,50.79,50.7373,50.7812,19094.0
2019-04-15 14:55:00,57.87,57.93,57.86,57.9,14168.0,50.7812,50.8339,50.7724,50.8075,14168.0
2019-04-15 15:00:00,57.9,57.94,57.88,57.89,10651.0,50.8075,50.8426,50.79,50.7988,10651.0
2019-04-15 15:05:00,57.89,57.93,57.88,57.89,15772.0,50.7988,50.8339,50.79,50.7988,15772.0
2019-04-15 15:10:00,57.89,57.94,57.88,57.89,12850.0,50.7988,50.8426,50.79,50.7988,12850.0
2019-04-15 15:15:00,57.89,57.94,57.88,57.9,10787.0,50.7988,50.8426,50.79,50.8075,10787.0
2019-04-15 15:20:00,57.91,57.92,57.88,57.89,11109.0,50.8163,50.8251,50.79,50.7988,11109.0
2019-04-15 15:25:00,57.88,57.9,57.85,57.87,26792.0,50.79,50.8075,50.7637,50.7812,26792.0
2019-04-15 15:30:00,57.88,57.92,57.87,57.89,26860.0,50.79,50.8251,50.7812,50.7988,26860.0
2019-04-15 15:35:00,57.89,57.91,57.84,57.85,21091.0,50.7988,50.8163,50.7549,50.7637,21091.0
2019-04-15 15:40:00,57.84,57.88,57.83,57.84,37391.0,50.7549,50.79,50.7461,50.7549,37391.0
2019-04-15 15:45:00,57.84,57.85,57.78,57.79,42519.0,50.7549,50.7637,50.7022,50.711,42519.0
2019-04-15 15:50:00,57.79,57.91,57.79,57.9,70699.0,50.711,50.8163,50.711,50.8075,70699.0
2019-04-15 15:55:00,57.9,57.98,57.89,57.91,133630.0,50.8075,50.8777,50.7988,50.8163,133630.0
2019-04-16 09:30:00,58.12,58.12,57.88,57.95,49131.0,51.0006,51.0006,50.79,50.8514,49131.0
2019-04-16 09:35:00,57.99,58.02,57.85,57.85,13452.0,50.8865,50.9128,50.7637,50.7637,13452.0
2019-04-16 09:40:00,57.88,57.97,57.88,57.97,16918.0,50.79,50.869,50.79,50.869,16918.0
2019-04-16 09:45:00,57.96,57.98,57.87,57.88,20072.0,50.8602,50.8777,50.7812,50.79,20072.0
2019-04-16 09:50:00,57.88,57.94,57.83,57.92,11006.0,50.79,50.8426,50.7461,50.8251,11006.0
2019-04-16 09:55:00,57.92,58.01,57.89,58.01,16457.0,50.8251,50.9041,50.7988,50.9041,16457.0
2019-04-16 10:00:00,58.02,58.05,57.98,57.98,9841.0,50.9128,50.9392,50.8777,50.8777,9841.0
2019-04-16 10:05:00,57.99,58.07,57.9,57.91,20172.0,50.8865,50.9567,50.8075,50.8163,20172.0
2019-04-16 10:10:00,57.91,58.01,57.87,57.96,18998.0,50.8163,50.9041,50.7812,50.8602,18998.0
2019-04-16 10:15:00,57.95,58.06,57.94,58.01,22446.0,50.8514,50.9479,50.8426,50.9041,22446.0
2019-04-16 10:20:00,58.01,58.07,58.0,58.01,13999.0,50.9041,50.9567,50.8953,50.9041,13999.0
2019-04-16 10:25:00,58.03,58.12,57.98,58.07,18138.0,50.9216,51.0006,50.8777,50.9567,18138.0
2019-04-16 10:30:00,58.08,58.1,57.99,57.99,18772.0,50.9655,50.983,50.8865,50.8865,18772.0
2019-04-16 10:35:00,58.0,58.08,58.0,58.03,9712.0,50.8953,50.9655,50.8953,50.9216,9712.0
2019-04-16 10:40:00,58.05,58.15,58.05,58.12,16631.0,50.9392,51.0269,50.9392,51.0006,16631.0
2019-04-16 10:45:00,58.11,58.17,58.07,58.1,12552.0,50.9918,51.0445,50.9567,50.983,12552.0
2019-04-16 10:50:00,58.07,58.15,58.02,58.15,10457.0,50.9567,51.0269,50.9128,51.0269,10457.0
2019-04-16 10:55:00,58.14,58.14,57.98,57.99,18173.0,51.0181,51.0181,50.8777,50.8865,18173.0
2019-04-16 11:00:00,57.98,58.04,57.97,57.98,8644.0,50.8777,50.9304,50.869,50.8777,8644.0
2019-04-16 11:05:00,57.96,58.0,57.91,57.98,13943.0,50.8602,50.8953,50.8163,50.8777,13943.0
2019-04-16 11:10:00,57.98,58.09,57.98,58.08,13420.0,50.8777,50.9743,50.8777,50.9655,13420.0
2019-04-16 11:15:00,58.08,58.11,57.99,58.03,16877.0,50.9655,50.9918,50.8865,50.9216,16877.0
2019-04-16 11:20:00,58.02,58.04,58.0,58.0,8003.0,50.9128,50.9304,50.8953,50.8953,8003.0
2019-04-16 11:25:00,58.01,58.06,58.01,58.02,15075.0,50.9041,50.9479,50.9041,50.9128,15075.0
2019-04-16 11:30:00,58.02,58.04,57.97,58.03,10370.0,50.9128,50.9304,50.869,50.9216,10370.0
2019-04-16 11:35:00,58.04,58.04,57.98,58.02,6786.0,50.9304,50.9304,50.8777,50.9128,6786.0
2019-04-16 11:40:00,58.01,58.03,57.97,57.99,10679.0,50.9041,50.9216,50.869,50.8865,10679.0
2019-04-16 11:45:00,57.99,58.09,57.98,58.07,32356.0,50.8865,50.9743,50.8777,50.9567,32356.0
2019-04-16 11:50:00,58.07,58.18,58.05,58.14,10849.0,50.9567,51.0532,50.9392,51.0181,10849.0
2019-04-16 11:55:00,58.14,58.15,58.08,58.08,8064.0,51.0181,51.0269,50.9655,50.9655,8064.0
2019-04-16 12:00:00,58.08,58.13,58.05,58.06,9645.0,50.9655,51.0094,50.9392,50.9479,9645.0
2019-04-16 12:05:00,58.08,58.14,58.07,58.14,3942.0,50.9655,51.0181,50.9567,51.0181,3942.0
2019-04-16 12:10:00,58.12,58.22,58.11,58.22,14968.0,51.0006,51.0883,50.9918,51.0883,14968.0
2019-04-16 12:15:00,58.21,58.22,58.16,58.17,9976.0,51.0796,51.0883,51.0357,51.0445,9976.0
2019-04-16 12:20:00,58.18,58.18,58.1,58.11,7926.0,51.0532,51.0532,50.983,50.9918,7926.0
2019-04-16 12:25:00,58.12,58.12,58.05,58.05,23177.0,51.0006,51.0006,50.9392,50.9392,23177.0
2019-04-16 12:30:00,58.05,58.09,58.02,58.09,8549.0,50.9392,50.9743,50.9128,50.9743,8549.0
2019-04-16 12:35:00,58.07,58.15,58.06,58.15,7626.0,50.9567,51.0269,50.9479,51.0269,7626.0
2019-04-16 12:40:00,58.14,58.17,58.13,58.17,4276.0,51.0181,51.0445,51.0094,51.0445,4276.0
2019-04-16 12:45:00,58.16,58.16,58.14,58.14,4321.0,51.0357,51.0357,51.0181,51.0181,4321.0
2019-04-16 12:50:00,58.15,58.2,58.14,58.19,11162.0,51.0269,51.0708,51.0181,51.062,11162.0
2019-04-16 12:55:00,58.21,58.31,58.21,58.24,13470.0,51.0796,51.1673,51.0796,51.1059,13470.0
2019-04-16 13:00:00,58.25,58.27,58.23,58.27,7098.0,51.1147,51.1322,51.0971,51.1322,7098.0
2019-04-16 13:05:00,58.26,58.32,58.26,58.3,4761.0,51.1234,51.1761,51.1234,51.1585,4761.0
2019-04-16 13:10:00,58.3,58.34,58.29,58.34,6700.0,51.1585,51.1936,51.1498,51.1936,6700.0
2019-04-16 13:15:00,58.34,58.35,58.32,58.34,4639.0,51.1936,51.2024,51.1761,51.1936,4639.0
2019-04-16 13:20:00,58.34,58.39,58.34,58.36,9789.0,51.1936,51.2375,51.1936,51.2112,9789.0
2019-04-16 13:25:00,58.35,58.37,58.22,58.23,12591.0,51.2024,51.22,51.0883,51.0971,12591.0
2019-04-16 13:30:00,58.23,58.25,58.15,58.15,13635.0,51.0971,51.1147,51.0269,51.0269,13635.0
2019-04-16 13:35:00,58.15,58.15,58.05,58.11,19872.0,51.0269,51.0269,50.9392,50.9918,19872.0
2019-04-16 13:40:00,58.11,58.14,58.07,58.12,11285.0,50.9918,51.0181,50.9567,51.0006,11285.0
2019-04-16 13:45:00,58.12,58.13,58.07,58.1,6039.0,51.0006,51.0094,50.9567,50.983,6039.0
2019-04-16 13:50:00,58.09,58.09,58.05,58.08,6342.0,50.9743,50.9743,50.9392,50.9655,6342.0
2019-04-16 13:55:00,58.08,58.1,58.04,58.05,20937.0,50.9655,50.983,50.9304,50.9392,20937.0
2019-04-16 14:00:00,58.06,58.08,58.04,58.07,6701.0,50.9479,50.9655,50.9304,50.9567,6701.0
2019-04-16 14:05:00,58.07,58.11,58.03,58.11,13174.0,50.9567,50.9918,50.9216,50.9918,13174.0
2019-04-16 14:10:00,58.1,58.15,58.09,58.15,23893.0,50.983,51.0269,50.9743,51.0269,23893.0
2019-04-16 14:15:00,58.16,58.18,58.12,58.18,6268.0,51.0357,51.0532,51.0006,51.0532,6268.0
2019-04-16 14:20:00,58.17,58.21,58.14,58.2,6515.0,51.0445,51.0796,51.0181,51.0708,6515.0
2019-04-16 14:25:00,58.2,58.21,58.15,58.17,13121.0,51.0708,51.0796,51.0269,51.0445,13121.0
2019-04-16 14:30:00,58.17,58.24,58.15,58.2,18195.0,51.0445,51.1059,51.0269,51.0708,18195.0
2019-04-16 14:35:00,58.2,58.22,58.14,58.17,13435.0,51.0708,51.0883,51.0181,51.0445,13435.0
2019-04-16 14:40:00,58.17,58.18,58.13,58.14,7786.0,51.0445,51.0532,51.0094,51.0181,7786.0
2019-04-16 14:45:00,58.14,58.15,58.1,58.15,8347.0,51.0181,51.0269,50.983,51.0269,8347.0
2019-04-16 14:50:00,58.15,58.18,58.15,58.16,11073.0,51.0269,51.0532,51.0269,51.0357,11073.0
2019-04-16 14:55:00,58.15,58.16,58.13,58.15,11375.0,51.0269,51.0357,51.0094,51.0269,11375.0
2019-04-16 15:00:00,58.14,58.18,58.12,58.16,14367.0,51.0181,51.0532,51.0006,51.0357,14367.0
2019-04-16 15:05:00,58.17,58.19,58.15,58.18,10191.0,51.0445,51.062,51.0269,51.0532,10191.0
2019-04-16 15:10:00,58.18,58.19,58.15,58.17,17104.0,51.0532,51.062,51.0269,51.0445,17104.0
2019-04-16 15:15:00,58.18,58.19,58.15,58.17,33397.0,51.0532,51.062,51.0269,51.0445,33397.0
2019-04-16 15:20:00,58.18,58.19,58.15,58.16,19520.0,51.0532,51.062,51.0269,51.0357,19520.0
2019-04-16 15:25:00,58.17,58.24,58.15,58.23,26051.0,51.0445,51.1059,51.0269,51.0971,26051.0
2019-04-16 15:30:00,58.23,58.24,58.1,58.14,28693.0,51.0971,51.1059,50.983,51.0181,28693.0
2019-04-16 15:35:00,58.12,58.15,58.06,58.11,35533.0,51.0006,51.0269,50.9479,50.9918,35533.0
2019-04-16 15:40:00,58.11,58.12,58.06,58.08,44562.0,50.9918,51.0006,50.9479,50.9655,44562.0
2019-04-16 15:45:00,58.08,58.15,58.08,58.14,52284.0,50.9655,51.0269,50.9655,51.0181,52284.0
2019-04-16 15:50:00,58.14,58.17,58.12,58.17,51123.0,51.0181,51.0445,51.0006,51.0445,51123.0
2019-04-16 15:55:00,58.16,58.25,58.16,58.24,113816.0,51.0357,51.1147,51.0357,51.1059,113816.0
2019-04-17 09:30:00,58.84,59.0,58.55,58.98,59455.0,51.6324,51.7728,51.3779,51.7552,59455.0
2019-04-17 09:35:00,58.98,59.19,58.93,59.17,17728.0,51.7552,51.9395,51.7114,51.922,17728.0
2019-04-17 09:40:00,59.22,59.3,59.18,59.19,26711.0,51.9658,52.036,51.9307,51.9395,26711.0
2019-04-17 09:45:00,59.18,59.18,59.02,59.06,13880.0,51.9307,51.9307,51.7903,51.8254,13880.0
2019-04-17 09:50:00,59.06,59.06,58.73,58.75,48283.0,51.8254,51.8254,51.5359,51.5534,48283.0
2019-04-17 09:55:00,58.75,59.05,58.68,59.05,33902.0,51.5534,51.8167,51.492,51.8167,33902.0
2019-04-17 10:00:00,59.03,59.15,58.98,59.03,20335.0,51.7991,51.9044,51.7552,51.7991,20335.0
2019-04-17 10:05:00,59.03,59.08,58.89,58.9,18567.0,51.7991,51.843,51.6763,51.685,18567.0
2019-04-17 10:10:00,58.89,58.92,58.7,58.73,15398.0,51.6763,51.7026,51.5095,51.5359,15398.0
2019-04-17 10:15:00,58.7,58.7,58.52,58.54,13739.0,51.5095,51.5095,51.3516,51.3691,13739.0
2019-04-17 10:20:00,58.54,58.69,58.54,58.64,12671.0,51.3691,51.5008,51.3691,51.4569,12671.0
2019-04-17 10:25:00,58.65,58.86,58.65,58.86,27081.0,51.4657,51.6499,51.4657,51.6499,27081.0
2019-04-17 10:30:00,58.86,58.94,58.81,58.91,26081.0,51.6499,51.7201,51.6061,51.6938,26081.0
2019-04-17 10:35:00,58.92,59.0,58.77,58.77,16180.0,51.7026,51.7728,51.571,51.571,16180.0
2019-04-17 10:40:00,58.77,58.78,58.66,58.67,7137.0,51.571,51.5797,51.4744,51.4832,7137.0
2019-04-17 10:45:00,58.67,58.67,58.56,58.64,12294.0,51.4832,51.4832,51.3867,51.4569,12294.0
2019-04-17 10:50:00,58.62,58.63,58.49,58.57,8963.0,51.4393,51.4481,51.3253,51.3955,8963.0
2019-04-17 10:55:00,58.57,58.59,58.42,58.43,9562.0,51.3955,51.413,51.2638,51.2726,9562.0
2019-04-17 11:00:00,58.43,58.47,58.41,58.45,11546.0,51.2726,51.3077,51.2551,51.2902,11546.0
2019-04-17 11:05:00,58.45,58.5,58.4,58.4,14380.0,51.2902,51.334,51.2463,51.2463,14380.0
2019-04-17 11:10:00,58.4,58.41,58.3,58.3,11375.0,51.2463,51.2551,51.1585,51.1585,11375.0
2019-04-17 11:15:00,58.31,58.41,58.31,58.39,7520.0,51.1673,51.2551,51.1673,51.2375,7520.0
2019-04-17 11:20:00,58.37,58.37,58.24,58.26,12970.0,51.22,51.22,51.1059,51.1234,12970.0
2019-04-17 11:25:00,58.25,58.27,58.18,58.19,13966.0,51.1147,51.1322,51.0532,51.062,13966.0
2019-04-17 11:30:00,58.18,58.22,58.1,58.14,13011.0,51.0532,51.0883,50.983,51.0181,13011.0
2019-04-17 11:35:00,58.15,58.24,58.15,58.22,8317.0,51.0269,51.1059,51.0269,51.0883,8317.0
2019-04-17 11:40:00,58.23,58.24,58.18,58.19,11043.0,51.0971,51.1059,51.0532,51.062,11043.0
2019-04-17 11:45:00,58.19,58.37,58.16,58.37,27267.0,51.062,51.22,51.0357,51.22,27267.0
2019-04-17 11:50:00,58.36,58.38,58.29,58.38,12684.0,51.2112,51.2287,51.1498,51.2287,12684.0
2019-04-17 11:55:00,58.38,58.38,58.25,58.29,22157.0,51.2287,51.2287,51.1147,51.1498,22157.0
2019-04-17 12:00:00,58.27,58.31,58.25,58.27,14256.0,51.1322,51.1673,51.1147,51.1322,14256.0
2019-04-17 12:05:00,58.27,58.3,58.21,58.23,35348.0,51.1322,51.1585,51.0796,51.0971,35348.0
2019-04-17 12:10:00,58.23,58.25,58.2,58.23,24194.0,51.0971,51.1147,51.0708,51.0971,24194.0
2019-04-17 12:15:00,58.22,58.29,58.22,58.28,8270.0,51.0883,51.1498,51.0883,51.141,8270.0
2019-04-17 12:20:00,58.29,58.33,58.25,58.25,6265.0,51.1498,51.1849,51.1147,51.1147,6265.0
2019-04-17 12:25:00,58.25,58.26,58.2,58.21,21180.0,51.1147,51.1234,51.0708,51.0796,21180.0
2019-04-17 12:30:00,58.21,58.21,58.11,58.11,15857.0,51.0796,51.0796,50.9918,50.9918,15857.0
2019-04-17 12:35:00,58.1,58.3,58.08,58.27,21289.0,50.983,51.1585,50.9655,51.1322,21289.0
2019-04-17 12:40:00,58.27,58.31,58.27,58.28,8918.0,51.1322,51.1673,51.1322,51.141,8918.0
2019-04-17 12:45:00,58.28,58.31,58.25,58.28,13462.0,51.141,51.1673,51.1147,51.141,13462.0
2019-04-17 12:50:00,58.27,58.31,58.24,58.24,9431.0,51.1322,51.1673,51.1059,51.1059,9431.0
2019-04-17 12:55:00,58.23,58.29,58.22,58.24,13634.0,51.0971,51.1498,51.0883,51.1059,13634.0
2019-04-17 13:00:00,58.24,58.3,58.23,58.28,13196.0,51.1059,51.1585,51.0971,51.141,13196.0
2019-04-17 13:05:00,58.29,58.29,58.23,58.26,13139.0,51.1498,51.1498,51.0971,51.1234,13139.0
2019-04-17 13:10:00,58.26,58.28,58.2,58.26,22494.0,51.1234,51.141,51.0708,51.1234,22494.0
2019-04-17 13:15:00,58.27,58.29,58.22,58.24,13039.0,51.1322,51.1498,51.0883,51.1059,13039.0
2019-04-17 13:20:00,58.25,58.33,58.19,58.3,24643.0,51.1147,51.1849,51.062,51.1585,24643.0
2019-04-17 13:25:00,58.31,58.31,58.25,58.26,11231.0,51.1673,51.1673,51.1147,51.1234,11231.0
2019-04-17 13:30:00,58.25,58.32,58.25,58.32,12064.0,51.1147,51.1761,51.1147,51.1761,12064.0
2019-04-17 13:35:00,58.33,58.35,58.26,58.31,16298.0,51.1849,51.2024,51.1234,51.1673,16298.0
2019-04-17 13:40:00,58.31,58.37,58.31,58.37,13004.0,51.1673,51.22,51.1673,51.22,13004.0
2019-04-17 13:45:00,58.36,58.36,58.31,58.34,11635.0,51.2112,51.2112,51.1673,51.1936,11635.0
2019-04-17 13:50:00,58.34,58.4,58.3,58.37,21207.0,51.1936,51.2463,51.1585,51.22,21207.0
2019-04-17 13:55:00,58.37,58.39,58.33,58.34,13077.0,51.22,51.2375,51.1849,51.1936,13077.0
2019-04-17 14:00:00,58.34,58.4,58.33,58.4,17909.0,51.1936,51.2463,51.1849,51.2463,17909.0
2019-04-17 14:05:00,58.4,58.56,58.39,58.5,32447.0,51.2463,51.3867,51.2375,51.334,32447.0
2019-04-17 14:10:00,58.5,58.54,58.4,58.44,22830.0,51.334,51.3691,51.2463,51.2814,22830.0
2019-04-17 14:15:00,58.45,58.47,58.33,58.33,14824.0,51.2902,51.3077,51.1849,51.1849,14824.0
2019-04-17 14:20:00,58.33,58.35,58.22,58.23,14799.0,51.1849,51.2024,51.0883,51.0971,14799.0
2019-04-17 14:25:00,58.23,58.23,58.15,58.19,18070.0,51.0971,51.0971,51.0269,51.062,18070.0
2019-04-17 14:30:00,58.2,58.26,58.19,58.19,10563.0,51.0708,51.1234,51.062,51.062,10563.0
2019-04-17 14:35:00,58.19,58.21,58.15,58.16,11686.0,51.062,51.0796,51.0269,51.0357,11686.0
2019-04-17 14:40:00,58.15,58.16,58.07,58.12,11877.0,51.0269,51.0357,50.9567,51.0006,11877.0
2019-04-17 14:45:00,58.13,58.15,58.11,58.13,10729.0,51.0094,51.0269,50.9918,51.0094,10729.0
2019-04-17 14:50:00,58.12,58.18,58.1,58.12,19342.0,51.0006,51.0532,50.983,51.0006,19342.0
2019-04-17 14:55:00,58.11,58.13,58.07,58.08,11813.0,50.9918,51.0094,50.9567,50.9655,11813.0
2019-04-17 15:00:00,58.08,58.25,58.08,58.21,25313.0,50.9655,51.1147,50.9655,51.0796,25313.0
2019-04-17 15:05:00,58.21,58.22,58.12,58.16,45642.0,51.0796,51.0883,51.0006,51.0357,45642.0
2019-04-17 15:10:00,58.16,58.2,58.13,58.18,23600.0,51.0357,51.0708,51.0094,51.0532,23600.0
2019-04-17 15:15:00,58.18,58.19,58.11,58.16,22054.0,51.0532,51.062,50.9918,51.0357,22054.0
2019-04-17 15:20:00,58.16,58.16,58.05,58.05,27372.0,51.0357,51.0357,50.9392,50.9392,27372.0
2019-04-17 15:25:00,58.04,58.05,57.95,57.95,22843.0,50.9304,50.9392,50.8514,50.8514,22843.0
2019-04-17 15:30:00,57.96,58.01,57.94,57.99,36966.0,50.8602,50.9041,50.8426,50.8865,36966.0
2019-04-17 15:35:00,58.0,58.0,57.94,57.97,26990.0,50.8953,50.8953,50.8426,50.869,26990.0
2019-04-17 15:40:00,57.97,58.05,57.96,58.04,33217.0,50.869,50.9392,50.8602,50.9304,33217.0
2019-04-17 15:45:00,58.04,58.04,57.96,58.0,34871.0,50.9304,50.9304,50.8602,50.8953,34871.0
2019-04-17 15:50:00,58.0,58.02,57.98,58.0,44362.0,50.8953,50.9128,50.8777,50.8953,44362.0
2019-04-17 15:55:00,57.99,58.01,57.96,58.0,91707.0,50.8865,50.9041,50.8602,50.8953,91707.0
2019-04-18 09:30:00,58.1,58.1,57.73,57.8,102626.0,50.983,50.983,50.6584,50.7198,102626.0
2019-04-18 09:35:00,57.77,57.87,57.54,57.69,14963.0,50.6935,50.7812,50.4916,50.6233,14963.0
2019-04-18 09:40:00,57.69,58.08,57.68,58.08,9345.0,50.6233,50.9655,50.6145,50.9655,9345.0
2019-04-18 09:45:00,58.05,58.09,57.97,58.04,8864.0,50.9392,50.9743,50.869,50.9304,8864.0
2019-04-18 09:50:00,58.05,58.19,58.05,58.13,16368.0,50.9392,51.062,50.9392,51.0094,16368.0
2019-04-18 09:55:00,58.12,58.16,58.03,58.12,21970.0,51.0006,51.0357,50.9216,51.0006,21970.0
2019-04-18 10:00:00,58.11,58.15,57.95,57.98,17457.0,50.9918,51.0269,50.8514,50.8777,17457.0
2019-04-18 10:05:00,57.99,58.02,57.9,57.95,22223.0,50.8865,50.9128,50.8075,50.8514,22223.0
2019-04-18 10:10:00,57.89,57.98,57.8,57.84,62607.0,50.7988,50.8777,50.7198,50.7549,62607.0
2019-04-18 10:15:00,57.84,57.84,57.74,57.77,23937.0,50.7549,50.7549,50.6671,50.6935,23937.0
2019-04-18 10:20:00,57.77,57.83,57.62,57.64,10418.0,50.6935,50.7461,50.5618,50.5794,10418.0
2019-04-18 10:25:00,57.63,57.64,57.56,57.6,18256.0,50.5706,50.5794,50.5092,50.5443,18256.0
2019-04-18 10:30:00,57.61,57.69,57.61,57.62,8453.0,50.5531,50.6233,50.5531,50.5618,8453.0
2019-04-18 10:35:00,57.63,57.68,57.54,57.58,12651.0,50.5706,50.6145,50.4916,50.5267,12651.0
2019-04-18 10:40:00,57.58,57.58,57.46,57.49,12660.0,50.5267,50.5267,50.4214,50.4478,12660.0
2019-04-18 10:45:00,57.48,57.52,57.45,57.48,12352.0,50.439,50.4741,50.4127,50.439,12352.0
2019-04-18 10:50:00,57.47,57.49,57.42,57.45,8656.0,50.4302,50.4478,50.3863,50.4127,8656.0
2019-04-18 10:55:00,57.46,57.54,57.46,57.54,17251.0,50.4214,50.4916,50.4214,50.4916,17251.0
2019-04-18 11:00:00,57.54,57.58,57.52,57.56,12404.0,50.4916,50.5267,50.4741,50.5092,12404.0
2019-04-18 11:05:00,57.56,57.7,57.56,57.68,12794.0,50.5092,50.632,50.5092,50.6145,12794.0
2019-04-18 11:10:00,57.68,57.68,57.57,57.6,8005.0,50.6145,50.6145,50.518,50.5443,8005.0
2019-04-18 11:15:00,57.63,57.64,57.45,57.45,8730.0,50.5706,50.5794,50.4127,50.4127,8730.0
2019-04-18 11:20:00,57.44,57.44,57.35,57.37,9244.0,50.4039,50.4039,50.3249,50.3425,9244.0
2019-04-18 11:25:00,57.37,57.42,57.34,57.41,17682.0,50.3425,50.3863,50.3161,50.3776,17682.0
2019-04-18 11:30:00,57.43,57.47,57.42,57.46,6557.0,50.3951,50.4302,50.3863,50.4214,6557.0
2019-04-18 11:35:00,57.47,57.48,57.43,57.48,9020.0,50.4302,50.439,50.3951,50.439,9020.0
2019-04-18 11:40:00,57.47,57.53,57.44,57.53,9794.0,50.4302,50.4829,50.4039,50.4829,9794.0
2019-04-18 11:45:00,57.51,57.54,57.48,57.54,6405.0,50.4653,50.4916,50.439,50.4916,6405.0
2019-04-18 11:50:00,57.54,57.59,57.49,57.59,8622.0,50.4916,50.5355,50.4478,50.5355,8622.0
2019-04-18 11:55:00,57.59,57.68,57.59,57.61,13697.0,50.5355,50.6145,50.5355,50.5531,13697.0
2019-04-18 12:00:00,57.62,57.72,57.62,57.66,13648.0,50.5618,50.6496,50.5618,50.5969,13648.0
2019-04-18 12:05:00,57.67,57.67,57.63,57.63,6308.0,50.6057,50.6057,50.5706,50.5706,6308.0
2019-04-18 12:10:00,57.61,57.65,57.6,57.61,7100.0,50.5531,50.5882,50.5443,50.5531,7100.0
2019-04-18 12:15:00,57.61,57.62,57.58,57.6,6889.0,50.5531,50.5618,50.5267,50.5443,6889.0
2019-04-18 12:20:00,57.6,57.63,57.57,57.59,6133.0,50.5443,50.5706,50.518,50.5355,6133.0
2019-04-18 12:25:00,57.58,57.58,57.51,57.54,7955.0,50.5267,50.5267,50.4653,50.4916,7955.0
2019-04-18 12:30:00,57.53,57.58,57.48,57.57,15516.0,50.4829,50.5267,50.439,50.518,15516.0
2019-04-18 12:35:00,57.57,57.59,57.55,57.59,10606.0,50.518,50.5355,50.5004,50.5355,10606.0
2019-04-18 12:40:00,57.61,57.7,57.59,57.69,6300.0,50.5531,50.632,50.5355,50.6233,6300.0
2019-04-18 12:45:00,57.69,57.74,57.69,57.74,15694.0,50.6233,50.6671,50.6233,50.6671,15694.0
2019-04-18 12:50:00,57.74,57.77,57.74,57.77,7900.0,50.6671,50.6935,50.6671,50.6935,7900.0
2019-04-18 12:55:00,57.77,57.8,57.76,57.77,11087.0,50.6935,50.7198,50.6847,50.6935,11087.0
2019-04-18 13:00:00,57.78,57.8,57.74,57.76,11219.0,50.7022,50.7198,50.6671,50.6847,11219.0
2019-04-18 13:05:00,57.78,57.82,57.77,57.79,10311.0,50.7022,50.7373,50.6935,50.711,10311.0
2019-04-18 13:10:00,57.79,57.82,57.76,57.82,5593.0,50.711,50.7373,50.6847,50.7373,5593.0
2019-04-18 13:15:00,57.82,57.83,57.74,57.83,11366.0,50.7373,50.7461,50.6671,50.7461,11366.0
2019-04-18 13:20:00,57.83,57.86,57.82,57.82,4337.0,50.7461,50.7724,50.7373,50.7373,4337.0
2019-04-18 13:25:00,57.82,57.84,57.8,57.82,9215.0,50.7373,50.7549,50.7198,50.7373,9215.0
2019-04-18 13:30:00,57.83,57.84,57.79,57.79,11466.0,50.7461,50.7549,50.711,50.711,11466.0
2019-04-18 13:35:00,57.79,57.89,57.77,57.89,20301.0,50.711,50.7988,50.6935,50.7988,20301.0
2019-04-18 13:40:00,57.9,57.91,57.87,57.91,8942.0,50.8075,50.8163,50.7812,50.8163,8942.0
2019-04-18 13:45:00,57.91,57.98,57.88,57.98,17871.0,50.8163,50.8777,50.79,50.8777,17871.0
2019-04-18 13:50:00,57.98,57.99,57.92,57.93,7304.0,50.8777,50.8865,50.8251,50.8339,7304.0
2019-04-18 13:55:00,57.92,57.93,57.88,57.89,9700.0,50.8251,50.8339,50.79,50.7988,9700.0
2019-04-18 14:00:00,57.9,57.93,57.87,57.87,7182.0,50.8075,50.8339,50.7812,50.7812,7182.0
2019-04-18 14:05:00,57.87,57.87,57.83,57.84,15114.0,50.7812,50.7812,50.7461,50.7549,15114.0
2019-04-18 14:10:00,57.84,57.85,57.79,57.79,10015.0,50.7549,50.7637,50.711,50.711,10015.0
2019-04-18 14:15:00,57.8,57.84,57.79,57.83,16324.0,50.7198,50.7549,50.711,50.7461,16324.0
2019-04-18 14:20:00,57.84,57.98,57.84,57.97,14013.0,50.7549,50.8777,50.7549,50.869,14013.0
2019-04-18 14:25:00,57.98,58.0,57.91,57.91,28529.0,50.8777,50.8953,50.8163,50.8163,28529.0
2019-04-18 14:30:00,57.91,57.94,57.9,57.93,7585.0,50.8163,50.8426,50.8075,50.8339,7585.0
2019-04-18 14:35:00,57.94,57.98,57.91,57.92,11364.0,50.8426,50.8777,50.8163,50.8251,11364.0
2019-04-18 14:40:00,57.92,57.92,57.89,57.9,37933.0,50.8251,50.8251,50.7988,50.8075,37933.0
2019-04-18 14:45:00,57.9,57.91,57.84,57.84,24360.0,50.8075,50.8163,50.7549,50.7549,24360.0
2019-04-18 14:50:00,57.84,57.87,57.83,57.87,21409.0,50.7549,50.7812,50.7461,50.7812,21409.0
2019-04-18 14:55:00,57.87,57.88,57.81,57.82,25503.0,50.7812,50.79,50.7286,50.7373,25503.0
2019-04-18 15:00:00,57.83,57.85,57.8,57.8,15495.0,50.7461,50.7637,50.7198,50.7198,15495.0
2019-04-18 15:05:00,57.81,57.84,57.81,57.84,18145.0,50.7286,50.7549,50.7286,50.7549,18145.0
2019-04-18 15:10:00,57.84,57.87,57.83,57.87,43132.0,50.7549,50.7812,50.7461,50.7812,43132.0
2019-04-18 15:15:00,57.87,57.88,57.77,57.78,21390.0,50.7812,50.79,50.6935,50.7022,21390.0
2019-04-18 15:20:00,57.77,57.85,57.77,57.82,25185.0,50.6935,50.7637,50.6935,50.7373,25185.0
2019-04-18 15:25:00,57.82,57.83,57.78,57.78,20173.0,50.7373,50.7461,50.7022,50.7022,20173.0
2019-04-18 15:30:00,57.77,57.82,57.74,57.78,35311.0,50.6935,50.7373,50.6671,50.7022,35311.0
2019-04-18 15:35:00,57.78,57.78,57.65,57.69,35608.0,50.7022,50.7022,50.5882,50.6233,35608.0
2019-04-18 15:40:00,57.7,57.71,57.61,57.64,32479.0,50.632,50.6408,50.5531,50.5794,32479.0
2019-04-18 15:45:00,57.63,57.64,57.58,57.6,51002.0,50.5706,50.5794,50.5267,50.5443,51002.0
2019-04-18 15:50:00,57.58,57.6,57.55,57.57,75960.0,50.5267,50.5443,50.5004,50.518,75960.0
2019-04-18 15:55:00,57.58,57.61,57.48,57.5,544971.0,50.5267,50.5531,50.439,50.4565,544971.0
2019-04-22 09:30:00,57.53,57.65,57.28,57.28,32394.0,50.4829,50.5882,50.2635,50.2635,32394.0
2019-04-22 09:35:00,57.27,57.29,56.93,57.12,37139.0,50.2547,50.2723,49.9563,50.1231,37139.0
2019-04-22 09:40:00,57.1,57.28,57.09,57.13,15077.0,50.1055,50.2635,50.0967,50.1318,15077.0
2019-04-22 09:45:00,57.16,57.24,57.12,57.19,14660.0,50.1582,50.2284,50.1231,50.1845,14660.0
2019-04-22 09:50:00,57.2,57.21,57.08,57.09,27422.0,50.1933,50.202,50.088,50.0967,27422.0
2019-04-22 09:55:00,57.07,57.11,57.02,57.02,18381.0,50.0792,50.1143,50.0353,50.0353,18381.0
2019-04-22 10:00:00,57.01,57.01,56.9,56.96,20324.0,50.0265,50.0265,49.93,49.9827,20324.0
2019-04-22 10:05:00,56.96,57.01,56.87,56.89,14353.0,49.9827,50.0265,49.9037,49.9212,14353.0
2019-04-22 10:10:00,56.89,56.97,56.81,56.85,13549.0,49.9212,49.9914,49.851,49.8861,13549.0
2019-04-22 10:15:00,56.85,56.86,56.8,56.8,13421.0,49.8861,49.8949,49.8423,49.8423,13421.0
2019-04-22 10:20:00,56.8,56.91,56.77,56.89,17362.0,49.8423,49.9388,49.8159,49.9212,17362.0
2019-04-22 10:25:00,56.9,57.1,56.89,57.06,30147.0,49.93,50.1055,49.9212,50.0704,30147.0
2019-04-22 10:30:00,57.06,57.07,56.97,57.04,13788.0,50.0704,50.0792,49.9914,50.0529,13788.0
2019-04-22 10:35:00,57.05,57.25,57.03,57.19,19251.0,50.0616,50.2372,50.0441,50.1845,19251.0
2019-04-22 10:40:00,57.19,57.21,57.13,57.13,12335.0,50.1845,50.202,50.1318,50.1318,12335.0
2019-04-22 10:45:00,57.13,57.28,57.09,57.28,13239.0,50.1318,50.2635,50.0967,50.2635,13239.0
2019-04-22 10:50:00,57.29,57.39,57.28,57.34,18355.0,50.2723,50.36,50.2635,50.3161,18355.0
2019-04-22 10:55:00,57.34,57.4,57.27,57.27,11035.0,50.3161,50.3688,50.2547,50.2547,11035.0
2019-04-22 11:00:00,57.26,57.26,57.14,57.16,7322.0,50.2459,50.2459,50.1406,50.1582,7322.0
2019-04-22 11:05:00,57.15,57.17,57.08,57.11,17845.0,50.1494,50.1669,50.088,50.1143,17845.0
2019-04-22 11:10:00,57.11,57.21,57.1,57.2,7994.0,50.1143,50.202,50.1055,50.1933,7994.0
2019-04-22 11:15:00,57.19,57.19,57.15,57.16,12046.0,50.1845,50.1845,50.1494,50.1582,12046.0
2019-04-22 11:20:00,57.17,57.24,57.17,57.23,8706.0,50.1669,50.2284,50.1669,50.2196,8706.0
2019-04-22 11:25:00,57.24,57.3,57.21,57.28,12882.0,50.2284,50.281,50.202,50.2635,12882.0
2019-04-22 11:30:00,57.26,57.34,57.25,57.33,9298.0,50.2459,50.3161,50.2372,50.3074,9298.0
2019-04-22 11:35:00,57.34,57.43,57.32,57.43,11970.0,50.3161,50.3951,50.2986,50.3951,11970.0
2019-04-22 11:40:00,57.45,57.55,57.44,57.5,27765.0,50.4127,50.5004,50.4039,50.4565,27765.0
2019-04-22 11:45:00,57.5,57.52,57.46,57.5,12852.0,50.4565,50.4741,50.4214,50.4565,12852.0
2019-04-22 11:50:00,57.5,57.54,57.48,57.5,14105.0,50.4565,50.4916,50.439,50.4565,14105.0
2019-04-22 11:55:00,57.51,57.55,57.49,57.54,12623.0,50.4653,50.5004,50.4478,50.4916,12623.0
2019-04-22 12:00:00,57.52,57.58,57.5,57.53,11944.0,50.4741,50.5267,50.4565,50.4829,11944.0
2019-04-22 12:05:00,57.54,57.54,57.47,57.5,9192.0,50.4916,50.4916,50.4302,50.4565,9192.0
2019-04-22 12:10:00,57.52,57.53,57.47,57.51,17148.0,50.4741,50.4829,50.4302,50.4653,17148.0
2019-04-22 12:15:00,57.51,57.52,57.47,57.49,10969.0,50.4653,50.4741,50.4302,50.4478,10969.0
2019-04-22 12:20:00,57.49,57.54,57.48,57.48,6256.0,50.4478,50.4916,50.439,50.439,6256.0
2019-04-22 12:25:00,57.49,57.54,57.47,57.53,13676.0,50.4478,50.4916,50.4302,50.4829,13676.0
2019-04-22 12:30:00,57.52,57.52,57.49,57.5,6749.0,50.4741,50.4741,50.4478,50.4565,6749.0
2019-04-22 12:35:00,57.49,57.53,57.48,57.53,7616.0,50.4478,50.4829,50.439,50.4829,7616.0
2019-04-22 12:40:00,57.52,57.52,57.47,57.5,20065.0,50.4741,50.4741,50.4302,50.4565,20065.0
2019-04-22 12:45:00,57.5,57.5,57.45,57.46,11506.0,50.4565,50.4565,50.4127,50.4214,11506.0
2019-04-22 12:50:00,57.46,57.49,57.42,57.48,9694.0,50.4214,50.4478,50.3863,50.439,9694.0
2019-04-22 12:55:00,57.48,57.52,57.45,57.45,8511.0,50.439,50.4741,50.4127,50.4127,8511.0
2019-04-22 13:00:00,57.45,57.46,57.41,57.42,5107.0,50.4127,50.4214,50.3776,50.3863,5107.0
2019-04-22 13:05:00,57.41,57.42,57.35,57.36,7942.0,50.3776,50.3863,50.3249,50.3337,7942.0
2019-04-22 13:10:00,57.36,57.36,57.31,57.31,5552.0,50.3337,50.3337,50.2898,50.2898,5552.0
2019-04-22 13:15:00,57.32,57.36,57.31,57.36,7288.0,50.2986,50.3337,50.2898,50.3337,7288.0
2019-04-22 13:20:00,57.35,57.35,57.32,57.34,8376.0,50.3249,50.3249,50.2986,50.3161,8376.0
2019-04-22 13:25:00,57.33,57.33,57.27,57.28,9020.0,50.3074,50.3074,50.2547,50.2635,9020.0
2019-04-22 13:30:00,57.28,57.28,57.2,57.21,9009.0,50.2635,50.2635,50.1933,50.202,9009.0
2019-04-22 13:35:00,57.22,57.24,57.2,57.2,8462.0,50.2108,50.2284,50.1933,50.1933,8462.0
2019-04-22 13:40:00,57.2,57.2,57.16,57.19,8798.0,50.1933,50.1933,50.1582,50.1845,8798.0
2019-04-22 13:45:00,57.19,57.22,57.19,57.22,12974.0,50.1845,50.2108,50.1845,50.2108,12974.0
2019-04-22 13:50:00,57.21,57.22,57.13,57.13,7737.0,50.202,50.2108,50.1318,50.1318,7737.0
2019-04-22 13:55:00,57.13,57.14,57.1,57.14,12873.0,50.1318,50.1406,50.1055,50.1406,12873.0
2019-04-22 14:00:00,57.16,57.16,57.07,57.14,11726.0,50.1582,50.1582,50.0792,50.1406,11726.0
2019-04-22 14:05:00,57.14,57.16,57.11,57.16,14644.0,50.1406,50.1582,50.1143,50.1582,14644.0
2019-04-22 14:10:00,57.14,57.16,57.13,57.13,6347.0,50.1406,50.1582,50.1318,50.1318,6347.0
2019-04-22 14:15:00,57.13,57.14,57.06,57.06,12744.0,50.1318,50.1406,50.0704,50.0704,12744.0
2019-04-22 14:20:00,57.06,57.14,57.06,57.14,16957.0,50.0704,50.1406,50.0704,50.1406,16957.0
2019-04-22 14:25:00,57.13,57.21,57.12,57.18,14020.0,50.1318,50.202,50.1231,50.1757,14020.0
2019-04-22 14:30:00,57.18,57.18,57.09,57.12,8250.0,50.1757,50.1757,50.0967,50.1231,8250.0
2019-04-22 14:35:00,57.13,57.13,57.02,57.02,7470.0,50.1318,50.1318,50.0353,50.0353,7470.0
2019-04-22 14:40:00,57.02,57.09,57.02,57.07,8504.0,50.0353,50.0967,50.0353,50.0792,8504.0
2019-04-22 14:45:00,57.07,57.07,57.03,57.03,4142.0,50.0792,50.0792,50.0441,50.0441,4142.0
2019-04-22 14:50:00,57.02,57.03,56.98,57.02,12240.0,50.0353,50.0441,50.0002,50.0353,12240.0
2019-04-22 14:55:00,57.01,57.05,57.01,57.01,52823.0,50.0265,50.0616,50.0265,50.0265,52823.0
2019-04-22 15:00:00,57.01,57.02,56.93,56.97,16228.0,50.0265,50.0353,49.9563,49.9914,16228.0
2019-04-22 15:05:00,56.96,56.97,56.93,56.95,11580.0,49.9827,49.9914,49.9563,49.9739,11580.0
2019-04-22 15:10:00,56.96,57.0,56.95,56.98,13863.0,49.9827,50.0178,49.9739,50.0002,13863.0
2019-04-22 15:15:00,56.98,57.0,56.89,57.0,78462.0,50.0002,50.0178,49.9212,50.0178,78462.0
2019-04-22 15:20:00,56.99,57.05,56.99,57.04,14851.0,50.009,50.0616,50.009,50.0529,14851.0
2019-04-22 15:25:00,57.03,57.04,56.95,56.95,28614.0,50.0441,50.0529,49.9739,49.9739,28614.0
2019-04-22 15:30:00,56.95,56.97,56.91,56.95,31137.0,49.9739,49.9914,49.9388,49.9739,31137.0
2019-04-22 15:35:00,56.94,57.02,56.94,56.98,24596.0,49.9651,50.0353,49.9651,50.0002,24596.0
2019-04-22 15:40:00,56.98,57.01,56.95,57.0,31100.0,50.0002,50.0265,49.9739,50.0178,31100.0
2019-04-22 15:45:00,57.0,57.07,56.99,57.07,46432.0,50.0178,50.0792,50.009,50.0792,46432.0
2019-04-22 15:50:00,57.08,57.21,57.07,57.14,65407.0,50.088,50.202,50.0792,50.1406,65407.0
2019-04-22 15:55:00,57.14,57.14,57.0,57.0,156129.0,50.1406,50.1406,50.0178,50.0178,156129.0
2019-04-23 09:30:00,57.68,58.0,56.79,57.92,109001.0,50.6145,50.8953,49.8335,50.8251,109001.0
2019-04-23 09:35:00,57.9,58.07,57.26,58.07,75179.0,50.8075,50.9567,50.2459,50.9567,75179.0
2019-04-23 09:40:00,58.07,58.07,57.44,57.92,63451.0,50.9567,50.9567,50.4039,50.8251,63451.0
2019-04-23 09:45:00,57.93,57.95,57.77,57.93,44740.0,50.8339,50.8514,50.6935,50.8339,44740.0
2019-04-23 09:50:00,57.92,58.02,57.61,58.02,51759.0,50.8251,50.9128,50.5531,50.9128,51759.0
2019-04-23 09:55:00,57.99,58.1,57.89,57.97,42051.0,50.8865,50.983,50.7988,50.869,42051.0
2019-04-23 10:00:00,57.95,58.05,57.81,57.82,32872.0,50.8514,50.9392,50.7286,50.7373,32872.0
2019-04-23 10:05:00,57.82,58.0,57.59,57.95,54710.0,50.7373,50.8953,50.5355,50.8514,54710.0
2019-04-23 10:10:00,57.93,58.16,57.93,58.07,79748.0,50.8339,51.0357,50.8339,50.9567,79748.0
2019-04-23 10:15:00,58.07,58.16,57.97,57.98,70434.0,50.9567,51.0357,50.869,50.8777,70434.0
2019-04-23 10:20:00,57.95,58.11,57.81,58.07,41639.0,50.8514,50.9918,50.7286,50.9567,41639.0
2019-04-23 10:25:00,58.07,58.1,57.86,57.86,24483.0,50.9567,50.983,50.7724,50.7724,24483.0
2019-04-23 10:30:00,57.89,57.93,57.61,57.64,54757.0,50.7988,50.8339,50.5531,50.5794,54757.0
2019-04-23 10:35:00,57.64,57.82,57.58,57.75,58996.0,50.5794,50.7373,50.5267,50.6759,58996.0
2019-04-23 10:40:00,57.75,57.96,57.74,57.94,31596.0,50.6759,50.8602,50.6671,50.8426,31596.0
2019-04-23 10:45:00,57.94,58.01,57.83,57.89,29315.0,50.8426,50.9041,50.7461,50.7988,29315.0
2019-04-23 10:50:00,57.88,57.96,57.82,57.93,39816.0,50.79,50.8602,50.7373,50.8339,39816.0
2019-04-23 10:55:00,57.92,58.1,57.88,57.98,118872.0,50.8251,50.983,50.79,50.8777,118872.0
2019-04-23 11:00:00,57.98,58.11,57.88,58.0,41012.0,50.8777,50.9918,50.79,50.8953,41012.0
2019-04-23 11:05:00,58.02,58.14,58.02,58.09,23126.0,50.9128,51.0181,50.9128,50.9743,23126.0
2019-04-23 11:10:00,58.1,58.12,57.9,57.92,30375.0,50.983,51.0006,50.8075,50.8251,30375.0
2019-04-23 11:15:00,57.92,57.92,57.66,57.74,22493.0,50.8251,50.8251,50.5969,50.6671,22493.0
2019-04-23 11:20:00,57.73,57.8,57.72,57.79,23199.0,50.6584,50.7198,50.6496,50.711,23199.0
2019-04-23 11:25:00,57.78,57.89,57.77,57.83,23189.0,50.7022,50.7988,50.6935,50.7461,23189.0
2019-04-23 11:30:00,57.83,58.1,57.81,58.1,31819.0,50.7461,50.983,50.7286,50.983,31819.0
2019-04-23 11:35:00,58.1,58.32,58.07,58.3,60414.0,50.983,51.1761,50.9567,51.1585,60414.0
2019-04-23 11:40:00,58.3,58.53,58.3,58.45,40709.0,51.1585,51.3604,51.1585,51.2902,40709.0
2019-04-23 11:45:00,58.45,58.52,58.21,58.35,44246.0,51.2902,51.3516,51.0796,51.2024,44246.0
2019-04-23 11:50:00,58.36,58.55,58.35,58.54,28424.0,51.2112,51.3779,51.2024,51.3691,28424.0
2019-04-23 11:55:00,58.56,58.59,58.47,58.49,32493.0,51.3867,51.413,51.3077,51.3253,32493.0
2019-04-23 12:00:00,58.48,58.66,58.48,58.52,40037.0,51.3165,51.4744,51.3165,51.3516,40037.0
2019-04-23 12:05:00,58.53,58.72,58.52,58.67,36464.0,51.3604,51.5271,51.3516,51.4832,36464.0
2019-04-23 12:10:00,58.67,58.95,58.67,58.9,35947.0,51.4832,51.7289,51.4832,51.685,35947.0
2019-04-23 12:15:00,58.89,58.97,58.79,58.79,25137.0,51.6763,51.7465,51.5885,51.5885,25137.0
2019-04-23 12:20:00,58.82,58.82,58.66,58.66,29475.0,51.6148,51.6148,51.4744,51.4744,29475.0
2019-04-23 12:25:00,58.66,58.66,58.55,58.55,26732.0,51.4744,51.4744,51.3779,51.3779,26732.0
2019-04-23 12:30:00,58.54,58.61,58.44,58.56,37101.0,51.3691,51.4306,51.2814,51.3867,37101.0
2019-04-23 12:35:00,58.57,58.65,58.53,58.56,23627.0,51.3955,51.4657,51.3604,51.3867,23627.0
2019-04-23 12:40:00,58.54,58.58,58.49,58.58,12603.0,51.3691,51.4042,51.3253,51.4042,12603.0
2019-04-23 12:45:00,58.57,58.61,58.54,58.57,18940.0,51.3955,51.4306,51.3691,51.3955,18940.0
2019-04-23 12:50:00,58.57,58.61,58.5,58.61,18510.0,51.3955,51.4306,51.334,51.4306,18510.0
2019-04-23 12:55:00,58.61,58.61,58.51,58.52,18083.0,51.4306,51.4306,51.3428,51.3516,18083.0
2019-04-23 13:00:00,58.52,58.56,58.46,58.46,16082.0,51.3516,51.3867,51.2989,51.2989,16082.0
2019-04-23 13:05:00,58.46,58.47,58.41,58.42,14316.0,51.2989,51.3077,51.2551,51.2638,14316.0
2019-04-23 13:10:00,58.43,58.64,58.43,58.62,39314.0,51.2726,51.4569,51.2726,51.4393,39314.0
2019-04-23 13:15:00,58.65,58.67,58.6,58.62,14225.0,51.4657,51.4832,51.4218,51.4393,14225.0
2019-04-23 13:20:00,58.64,58.67,58.61,58.61,10809.0,51.4569,51.4832,51.4306,51.4306,10809.0
2019-04-23 13:25:00,58.62,58.69,58.6,58.63,39686.0,51.4393,51.5008,51.4218,51.4481,39686.0
2019-04-23 13:30:00,58.64,58.67,58.63,58.66,13804.0,51.4569,51.4832,51.4481,51.4744,13804.0
2019-04-23 13:35:00,58.65,58.67,58.63,58.65,59700.0,51.4657,51.4832,51.4481,51.4657,59700.0
2019-04-23 13:40:00,58.64,58.65,58.58,58.65,27876.0,51.4569,51.4657,51.4042,51.4657,27876.0
2019-04-23 13:45:00,58.65,58.69,58.62,58.62,15377.0,51.4657,51.5008,51.4393,51.4393,15377.0
2019-04-23 13:50:00,58.62,58.65,58.54,58.56,18552.0,51.4393,51.4657,51.3691,51.3867,18552.0
2019-04-23 13:55:00,58.56,58.56,58.45,58.45,24365.0,51.3867,51.3867,51.2902,51.2902,24365.0
2019-04-23 14:00:00,58.44,58.45,58.37,58.4,22591.0,51.2814,51.2902,51.22,51.2463,22591.0
2019-04-23 14:05:00,58.4,58.4,58.29,58.29,35679.0,51.2463,51.2463,51.1498,51.1498,35679.0
2019-04-23 14:10:00,58.29,58.43,58.29,58.4,33284.0,51.1498,51.2726,51.1498,51.2463,33284.0
2019-04-23 14:15:00,58.39,58.41,58.3,58.3,35863.0,51.2375,51.2551,51.1585,51.1585,35863.0
2019-04-23 14:20:00,58.3,58.31,58.08,58.08,43455.0,51.1585,51.1673,50.9655,50.9655,43455.0
2019-04-23 14:25:00,58.09,58.42,57.97,58.36,99364.0,50.9743,51.2638,50.869,51.2112,99364.0
2019-04-23 14:30:00,58.38,58.38,58.28,58.33,32204.0,51.2287,51.2287,51.141,51.1849,32204.0
2019-04-23 14:35:00,58.33,58.42,58.33,58.36,27109.0,51.1849,51.2638,51.1849,51.2112,27109.0
2019-04-23 14:40:00,58.36,58.44,58.31,58.43,40401.0,51.2112,51.2814,51.1673,51.2726,40401.0
2019-04-23 14:45:00,58.43,58.54,58.41,58.53,35840.0,51.2726,51.3691,51.2551,51.3604,35840.0
2019-04-23 14:50:00,58.52,58.61,58.49,58.56,49562.0,51.3516,51.4306,51.3253,51.3867,49562.0
2019-04-23 14:55:00,58.56,58.63,58.56,58.62,32821.0,51.3867,51.4481,51.3867,51.4393,32821.0
2019-04-23 15:00:00,58.62,58.73,58.57,58.71,38058.0,51.4393,51.5359,51.3955,51.5183,38058.0
2019-04-23 15:05:00,58.71,58.71,58.58,58.58,33286.0,51.5183,51.5183,51.4042,51.4042,33286.0
2019-04-23 15:10:00,58.59,58.6,58.51,58.52,49331.0,51.413,51.4218,51.3428,51.3516,49331.0
2019-04-23 15:15:00,58.52,58.53,58.47,58.48,35738.0,51.3516,51.3604,51.3077,51.3165,35738.0
2019-04-23 15:20:00,58.48,58.48,58.37,58.43,53991.0,51.3165,51.3165,51.22,51.2726,53991.0
2019-04-23 15:25:00,58.43,58.49,58.41,58.43,54798.0,51.2726,51.3253,51.2551,51.2726,54798.0
2019-04-23 15:30:00,58.44,58.44,58.18,58.2,96242.0,51.2814,51.2814,51.0532,51.0708,96242.0
2019-04-23 15:35:00,58.19,58.34,58.18,58.3,58375.0,51.062,51.1936,51.0532,51.1585,58375.0
2019-04-23 15:40:00,58.3,58.41,58.28,58.39,63002.0,51.1585,51.2551,51.141,51.2375,63002.0
2019-04-23 15:45:00,58.38,58.46,58.38,58.46,115009.0,51.2287,51.2989,51.2287,51.2989,115009.0
2019-04-23 15:50:00,58.45,58.51,58.4,58.51,131730.0,51.2902,51.3428,51.2463,51.3428,131730.0
2019-04-23 15:55:00,58.51,58.62,58.41,58.62,386114.0,51.3428,51.4393,51.2551,51.4393,386114.0
2019-04-24 09:30:00,58.37,58.4,58.09,58.15,55868.0,51.22,51.2463,50.9743,51.0269,55868.0
2019-04-24 09:35:00,58.09,58.39,58.08,58.35,21290.0,50.9743,51.2375,50.9655,51.2024,21290.0
2019-04-24 09:40:00,58.37,58.62,58.35,58.52,25221.0,51.22,51.4393,51.2024,51.3516,25221.0
2019-04-24 09:45:00,58.51,58.51,58.27,58.32,32297.0,51.3428,51.3428,51.1322,51.1761,32297.0
2019-04-24 09:50:00,58.32,58.7,58.28,58.7,28434.0,51.1761,51.5095,51.141,51.5095,28434.0
2019-04-24 09:55:00,58.69,58.72,58.57,58.61,18220.0,51.5008,51.5271,51.3955,51.4306,18220.0
2019-04-24 10:00:00,58.61,58.63,58.39,58.41,25496.0,51.4306,51.4481,51.2375,51.2551,25496.0
2019-04-24 10:05:00,58.42,58.43,58.29,58.36,16052.0,51.2638,51.2726,51.1498,51.2112,16052.0
2019-04-24 10:10:00,58.36,58.41,58.34,58.37,25450.0,51.2112,51.2551,51.1936,51.22,25450.0
2019-04-24 10:15:00,58.37,58.51,58.36,58.51,19452.0,51.22,51.3428,51.2112,51.3428,19452.0
2019-04-24 10:20:00,58.52,58.73,58.49,58.73,21581.0,51.3516,51.5359,51.3253,51.5359,21581.0
2019-04-24 10:25:00,58.74,58.82,58.7,58.77,23847.0,51.5446,51.6148,51.5095,51.571,23847.0
2019-04-24 10:30:00,58.77,58.78,58.69,58.71,22481.0,51.571,51.5797,51.5008,51.5183,22481.0
2019-04-24 10:35:00,58.71,58.81,58.65,58.75,16992.0,51.5183,51.6061,51.4657,51.5534,16992.0
2019-04-24 10:40:00,58.74,58.74,58.55,58.57,16461.0,51.5446,51.5446,51.3779,51.3955,16461.0
2019-04-24 10:45:00,58.56,58.62,58.54,58.62,16563.0,51.3867,51.4393,51.3691,51.4393,16563.0
2019-04-24 10:50:00,58.61,58.66,58.59,58.66,23096.0,51.4306,51.4744,51.413,51.4744,23096.0
2019-04-24 10:55:00,58.65,58.72,58.64,58.68,83084.0,51.4657,51.5271,51.4569,51.492,83084.0
2019-04-24 11:00:00,58.66,58.82,58.59,58.77,23005.0,51.4744,51.6148,51.413,51.571,23005.0
2019-04-24 11:05:00,58.75,58.76,58.68,58.74,20167.0,51.5534,51.5622,51.492,51.5446,20167.0
2019-04-24 11:10:00,58.72,58.74,58.64,58.65,28530.0,51.5271,51.5446,51.4569,51.4657,28530.0
2019-04-24 11:15:00,58.65,58.76,58.59,58.69,111738.0,51.4657,51.5622,51.413,51.5008,111738.0
2019-04-24 11:20:00,58.71,58.77,58.66,58.68,28461.0,51.5183,51.571,51.4744,51.492,28461.0
2019-04-24 11:25:00,58.68,58.75,58.66,58.72,21489.0,51.492,51.5534,51.4744,51.5271,21489.0
2019-04-24 11:30:00,58.72,58.77,58.68,58.74,15918.0,51.5271,51.571,51.492,51.5446,15918.0
2019-04-24 11:35:00,58.75,58.82,58.75,58.81,13817.0,51.5534,51.6148,51.5534,51.6061,13817.0
2019-04-24 11:40:00,58.8,58.87,58.78,58.86,13394.0,51.5973,51.6587,51.5797,51.6499,13394.0
2019-04-24 11:45:00,58.86,58.88,58.73,58.77,42546.0,51.6499,51.6675,51.5359,51.571,42546.0
2019-04-24 11:50:00,58.78,58.79,58.73,58.79,12190.0,51.5797,51.5885,51.5359,51.5885,12190.0
2019-04-24 11:55:00,58.8,58.87,58.78,58.78,14333.0,51.5973,51.6587,51.5797,51.5797,14333.0
2019-04-24 12:00:00,58.78,58.81,58.72,58.8,14059.0,51.5797,51.6061,51.5271,51.5973,14059.0
2019-04-24 12:05:00,58.8,58.85,58.74,58.84,16601.0,51.5973,51.6412,51.5446,51.6324,16601.0
2019-04-24 12:10:00,58.84,58.9,58.84,58.89,21175.0,51.6324,51.685,51.6324,51.6763,21175.0
2019-04-24 12:15:00,58.88,58.99,58.88,58.97,18277.0,51.6675,51.764,51.6675,51.7465,18277.0
2019-04-24 12:20:00,58.96,59.12,58.94,59.08,88425.0,51.7377,51.8781,51.7201,51.843,88425.0
2019-04-24 12:25:00,59.08,59.08,58.94,59.0,21293.0,51.843,51.843,51.7201,51.7728,21293.0
2019-04-24 12:30:00,59.01,59.06,58.98,59.04,16676.0,51.7816,51.8254,51.7552,51.8079,16676.0
2019-04-24 12:35:00,59.04,59.05,58.98,59.0,16615.0,51.8079,51.8167,51.7552,51.7728,16615.0
2019-04-24 12:40:00,59.0,59.08,58.99,59.07,17629.0,51.7728,51.843,51.764,51.8342,17629.0
2019-04-24 12:45:00,59.08,59.15,59.06,59.15,23777.0,51.843,51.9044,51.8254,51.9044,23777.0
2019-04-24 12:50:00,59.15,59.19,59.08,59.11,11465.0,51.9044,51.9395,51.843,51.8693,11465.0
2019-04-24 12:55:00,59.1,59.1,59.01,59.03,17986.0,51.8605,51.8605,51.7816,51.7991,17986.0
2019-04-24 13:00:00,59.02,59.05,58.96,59.04,33021.0,51.7903,51.8167,51.7377,51.8079,33021.0
2019-04-24 13:05:00,59.04,59.09,58.98,58.98,25801.0,51.8079,51.8518,51.7552,51.7552,25801.0
2019-04-24 13:10:00,58.98,58.98,58.89,58.92,12180.0,51.7552,51.7552,51.6763,51.7026,12180.0
2019-04-24 13:15:00,58.92,59.0,58.91,58.99,11305.0,51.7026,51.7728,51.6938,51.764,11305.0
2019-04-24 13:20:00,58.99,59.15,58.99,59.14,142045.0,51.764,51.9044,51.764,51.8956,142045.0
2019-04-24 13:25:00,59.13,59.13,59.02,59.1,14280.0,51.8869,51.8869,51.7903,51.8605,14280.0
2019-04-24 13:30:00,59.09,59.09,59.02,59.07,17895.0,51.8518,51.8518,51.7903,51.8342,17895.0
2019-04-24 13:35:00,59.06,59.12,59.05,59.11,19624.0,51.8254,51.8781,51.8167,51.8693,19624.0
2019-04-24 13:40:00,59.11,59.12,59.02,59.05,15950.0,51.8693,51.8781,51.7903,51.8167,15950.0
2019-04-24 13:45:00,59.05,59.1,58.94,58.95,17184.0,51.8167,51.8605,51.7201,51.7289,17184.0
2019-04-24 13:50:00,58.94,58.97,58.91,58.96,12594.0,51.7201,51.7465,51.6938,51.7377,12594.0
2019-04-24 13:55:00,58.96,58.98,58.93,58.95,22035.0,51.7377,51.7552,51.7114,51.7289,22035.0
2019-04-24 14:00:00,58.95,59.01,58.93,59.0,18333.0,51.7289,51.7816,51.7114,51.7728,18333.0
2019-04-24 14:05:00,59.01,59.06,58.99,59.04,24314.0,51.7816,51.8254,51.764,51.8079,24314.0
2019-04-24 14:10:00,59.04,59.04,58.93,58.96,24586.0,51.8079,51.8079,51.7114,51.7377,24586.0
2019-04-24 14:15:00,58.96,58.96,58.91,58.96,11815.0,51.7377,51.7377,51.6938,51.7377,11815.0
2019-04-24 14:20:00,58.96,58.97,58.91,58.93,27420.0,51.7377,51.7465,51.6938,51.7114,27420.0
2019-04-24 14:25:00,58.93,58.94,58.86,58.86,14997.0,51.7114,51.7201,51.6499,51.6499,14997.0
2019-04-24 14:30:00,58.87,58.99,58.86,58.96,22099.0,51.6587,51.764,51.6499,51.7377,22099.0
2019-04-24 14:35:00,58.95,58.97,58.91,58.97,13063.0,51.7289,51.7465,51.6938,51.7465,13063.0
2019-04-24 14:40:00,58.98,58.98,58.95,58.97,10599.0,51.7552,51.7552,51.7289,51.7465,10599.0
2019-04-24 14:45:00,58.97,59.01,58.96,58.99,18481.0,51.7465,51.7816,51.7377,51.764,18481.0
2019-04-24 14:50:00,59.0,59.06,58.92,58.92,66593.0,51.7728,51.8254,51.7026,51.7026,66593.0
2019-04-24 14:55:00,58.92,58.92,58.78,58.78,14318.0,51.7026,51.7026,51.5797,51.5797,14318.0
2019-04-24 15:00:00,58.79,58.82,58.73,58.73,13897.0,51.5885,51.6148,51.5359,51.5359,13897.0
2019-04-24 15:05:00,58.73,58.78,58.72,58.74,10107.0,51.5359,51.5797,51.5271,51.5446,10107.0
2019-04-24 15:10:00,58.74,58.74,58.62,58.63,16035.0,51.5446,51.5446,51.4393,51.4481,16035.0
2019-04-24 15:15:00,58.64,58.67,58.61,58.63,13711.0,51.4569,51.4832,51.4306,51.4481,13711.0
2019-04-24 15:20:00,58.63,58.64,58.55,58.55,9090.0,51.4481,51.4569,51.3779,51.3779,9090.0
2019-04-24 15:25:00,58.55,58.57,58.53,58.57,13867.0,51.3779,51.3955,51.3604,51.3955,13867.0
2019-04-24 15:30:00,58.57,58.62,58.56,58.61,13365.0,51.3955,51.4393,51.3867,51.4306,13365.0
2019-04-24 15:35:00,58.61,58.61,58.57,58.58,21579.0,51.4306,51.4306,51.3955,51.4042,21579.0
2019-04-24 15:40:00,58.57,58.58,58.45,58.53,40499.0,51.3955,51.4042,51.2902,51.3604,40499.0
2019-04-24 15:45:00,58.53,58.53,58.47,58.48,31816.0,51.3604,51.3604,51.3077,51.3165,31816.0
2019-04-24 15:50:00,58.48,58.48,58.37,58.45,61844.0,51.3165,51.3165,51.22,51.2902,61844.0
2019-04-24 15:55:00,58.44,58.44,58.3,58.34,120432.0,51.2814,51.2814,51.1585,51.1936,120432.0
2019-04-25 09:30:00,58.28,58.71,58.01,58.27,35825.0,51.141,51.5183,50.9041,51.1322,35825.0
2019-04-25 09:35:00,58.27,58.41,58.19,58.23,19535.0,51.1322,51.2551,51.062,51.0971,19535.0
2019-04-25 09:40:00,58.25,58.27,57.9,57.9,30246.0,51.1147,51.1322,50.8075,50.8075,30246.0
2019-04-25 09:45:00,57.92,58.13,57.86,58.04,35785.0,50.8251,51.0094,50.7724,50.9304,35785.0
2019-04-25 09:50:00,58.02,58.11,57.88,57.98,132667.0,50.9128,50.9918,50.79,50.8777,132667.0
2019-04-25 09:55:00,57.96,58.1,57.93,58.09,30312.0,50.8602,50.983,50.8339,50.9743,30312.0
2019-04-25 10:00:00,58.1,58.2,58.02,58.08,45693.0,50.983,51.0708,50.9128,50.9655,45693.0
2019-04-25 10:05:00,58.08,58.12,57.84,57.84,68806.0,50.9655,51.0006,50.7549,50.7549,68806.0
2019-04-25 10:10:00,57.84,57.9,57.7,57.75,39100.0,50.7549,50.8075,50.632,50.6759,39100.0
2019-04-25 10:15:00,57.75,57.82,57.56,57.59,88760.0,50.6759,50.7373,50.5092,50.5355,88760.0
2019-04-25 10:20:00,57.58,57.64,57.38,57.39,145299.0,50.5267,50.5794,50.3512,50.36,145299.0
2019-04-25 10:25:00,57.38,57.51,57.23,57.32,65491.0,50.3512,50.4653,50.2196,50.2986,65491.0
2019-04-25 10:30:00,57.33,57.46,57.19,57.43,46327.0,50.3074,50.4214,50.1845,50.3951,46327.0
2019-04-25 10:35:00,57.43,57.66,57.42,57.66,18696.0,50.3951,50.5969,50.3863,50.5969,18696.0
2019-04-25 10:40:00,57.65,57.65,57.43,57.47,22044.0,50.5882,50.5882,50.3951,50.4302,22044.0
2019-04-25 10:45:00,57.46,57.53,57.44,57.48,13787.0,50.4214,50.4829,50.4039,50.439,13787.0
2019-04-25 10:50:00,57.49,57.57,57.46,57.51,24247.0,50.4478,50.518,50.4214,50.4653,24247.0
2019-04-25 10:55:00,57.48,57.55,57.44,57.5,19152.0,50.439,50.5004,50.4039,50.4565,19152.0
2019-04-25 11:00:00,57.5,57.68,57.49,57.65,22358.0,50.4565,50.6145,50.4478,50.5882,22358.0
2019-04-25 11:05:00,57.64,57.64,57.51,57.53,18612.0,50.5794,50.5794,50.4653,50.4829,18612.0
2019-04-25 11:10:00,57.53,57.68,57.52,57.64,10575.0,50.4829,50.6145,50.4741,50.5794,10575.0
2019-04-25 11:15:00,57.63,57.79,57.57,57.77,37072.0,50.5706,50.711,50.518,50.6935,37072.0
2019-04-25 11:20:00,57.76,57.83,57.76,57.82,16018.0,50.6847,50.7461,50.6847,50.7373,16018.0
2019-04-25 11:25:00,57.82,57.92,57.82,57.92,31164.0,50.7373,50.8251,50.7373,50.8251,31164.0
2019-04-25 11:30:00,57.91,58.05,57.91,58.04,43430.0,50.8163,50.9392,50.8163,50.9304,43430.0
2019-04-25 11:35:00,58.05,58.05,57.95,58.01,19582.0,50.9392,50.9392,50.8514,50.9041,19582.0
2019-04-25 11:40:00,58.0,58.03,57.96,57.98,21733.0,50.8953,50.9216,50.8602,50.8777,21733.0
2019-04-25 11:45:00,58.0,58.09,57.95,58.04,35801.0,50.8953,50.9743,50.8514,50.9304,35801.0
2019-04-25 11:50:00,58.05,58.18,58.02,58.17,48418.0,50.9392,51.0532,50.9128,51.0445,48418.0
2019-04-25 11:55:00,58.16,58.16,57.98,58.01,20566.0,51.0357,51.0357,50.8777,50.9041,20566.0
2019-04-25 12:00:00,58.0,58.02,57.94,58.0,25025.0,50.8953,50.9128,50.8426,50.8953,25025.0
2019-04-25 12:05:00,58.01,58.03,57.96,57.99,8555.0,50.9041,50.9216,50.8602,50.8865,8555.0
2019-04-25 12:10:00,58.01,58.15,57.98,58.14,123568.0,50.9041,51.0269,50.8777,51.0181,123568.0
2019-04-25 12:15:00,58.15,58.18,58.02,58.07,13550.0,51.0269,51.0532,50.9128,50.9567,13550.0
2019-04-25 12:20:00,58.09,58.16,58.01,58.03,13169.0,50.9743,51.0357,50.9041,50.9216,13169.0
2019-04-25 12:25:00,58.03,58.06,57.92,57.92,5502.0,50.9216,50.9479,50.8251,50.8251,5502.0
2019-04-25 12:30:00,57.92,57.94,57.86,57.92,7707.0,50.8251,50.8426,50.7724,50.8251,7707.0
2019-04-25 12:35:00,57.91,57.95,57.89,57.94,5508.0,50.8163,50.8514,50.7988,50.8426,5508.0
2019-04-25 12:40:00,57.92,58.01,57.91,58.01,11529.0,50.8251,50.9041,50.8163,50.9041,11529.0
2019-04-25 12:45:00,58.01,58.03,57.97,58.01,13106.0,50.9041,50.9216,50.869,50.9041,13106.0
2019-04-25 12:50:00,58.01,58.02,57.99,58.01,9465.0,50.9041,50.9128,50.8865,50.9041,9465.0
2019-04-25 12:55:00,58.01,58.14,58.0,58.13,10812.0,50.9041,51.0181,50.8953,51.0094,10812.0
2019-04-25 13:00:00,58.13,58.16,58.06,58.06,6567.0,51.0094,51.0357,50.9479,50.9479,6567.0
2019-04-25 13:05:00,58.05,58.06,58.01,58.04,7120.0,50.9392,50.9479,50.9041,50.9304,7120.0
2019-04-25 13:10:00,58.04,58.04,57.98,58.0,8792.0,50.9304,50.9304,50.8777,50.8953,8792.0
2019-04-25 13:15:00,58.01,58.01,57.95,57.96,5774.0,50.9041,50.9041,50.8514,50.8602,5774.0
2019-04-25 13:20:00,57.96,58.01,57.95,58.01,8626.0,50.8602,50.9041,50.8514,50.9041,8626.0
2019-04-25 13:25:00,58.01,58.03,57.98,58.02,5834.0,50.9041,50.9216,50.8777,50.9128,5834.0
2019-04-25 13:30:00,58.01,58.01,57.97,57.98,7863.0,50.9041,50.9041,50.869,50.8777,7863.0
2019-04-25 13:35:00,57.99,58.03,57.96,58.03,8781.0,50.8865,50.9216,50.8602,50.9216,8781.0
2019-04-25 13:40:00,58.02,58.04,58.0,58.02,6563.0,50.9128,50.9304,50.8953,50.9128,6563.0
2019-04-25 13:45:00,58.02,58.02,57.88,57.89,7336.0,50.9128,50.9128,50.79,50.7988,7336.0
2019-04-25 13:50:00,57.88,57.92,57.87,57.9,11557.0,50.79,50.8251,50.7812,50.8075,11557.0
2019-04-25 13:55:00,57.9,57.95,57.87,57.9,8380.0,50.8075,50.8514,50.7812,50.8075,8380.0
2019-04-25 14:00:00,57.91,57.91,57.85,57.86,6018.0,50.8163,50.8163,50.7637,50.7724,6018.0
2019-04-25 14:05:00,57.86,57.86,57.7,57.72,9153.0,50.7724,50.7724,50.632,50.6496,9153.0
2019-04-25 14:10:00,57.73,57.79,57.71,57.71,6535.0,50.6584,50.711,50.6408,50.6408,6535.0
2019-04-25 14:15:00,57.71,57.75,57.66,57.75,8036.0,50.6408,50.6759,50.5969,50.6759,8036.0
2019-04-25 14:20:00,57.75,57.75,57.69,57.73,8448.0,50.6759,50.6759,50.6233,50.6584,8448.0
2019-04-25 14:25:00,57.74,57.75,57.66,57.68,9415.0,50.6671,50.6759,50.5969,50.6145,9415.0
2019-04-25 14:30:00,57.69,57.69,57.59,57.6,14464.0,50.6233,50.6233,50.5355,50.5443,14464.0
2019-04-25 14:35:00,57.6,57.61,57.55,57.58,9967.0,50.5443,50.5531,50.5004,50.5267,9967.0
2019-04-25 14:40:00,57.58,57.6,57.57,57.58,7933.0,50.5267,50.5443,50.518,50.5267,7933.0
2019-04-25 14:45:00,57.58,57.67,57.57,57.63,9863.0,50.5267,50.6057,50.518,50.5706,9863.0
2019-04-25 14:50:00,57.64,57.7,57.64,57.7,5300.0,50.5794,50.632,50.5794,50.632,5300.0
2019-04-25 14:55:00,57.7,57.73,57.66,57.72,10701.0,50.632,50.6584,50.5969,50.6496,10701.0
2019-04-25 15:00:00,57.71,57.71,57.65,57.65,13946.0,50.6408,50.6408,50.5882,50.5882,13946.0
2019-04-25 15:05:00,57.65,57.66,57.59,57.6,11993.0,50.5882,50.5969,50.5355,50.5443,11993.0
2019-04-25 15:10:00,57.59,57.6,57.53,57.55,10826.0,50.5355,50.5443,50.4829,50.5004,10826.0
2019-04-25 15:15:00,57.54,57.54,57.44,57.48,15254.0,50.4916,50.4916,50.4039,50.439,15254.0
2019-04-25 15:20:00,57.49,57.52,57.46,57.52,13848.0,50.4478,50.4741,50.4214,50.4741,13848.0
2019-04-25 15:25:00,57.53,57.57,57.53,57.55,9473.0,50.4829,50.518,50.4829,50.5004,9473.0
2019-04-25 15:30:00,57.55,57.59,57.52,57.53,24288.0,50.5004,50.5355,50.4741,50.4829,24288.0
2019-04-25 15:35:00,57.53,57.53,57.46,57.51,17946.0,50.4829,50.4829,50.4214,50.4653,17946.0
2019-04-25 15:40:00,57.51,57.62,57.5,57.62,32468.0,50.4653,50.5618,50.4565,50.5618,32468.0
2019-04-25 15:45:00,57.62,57.62,57.54,57.56,38499.0,50.5618,50.5618,50.4916,50.5092,38499.0
2019-04-25 15:50:00,57.56,57.58,57.51,57.54,58114.0,50.5092,50.5267,50.4653,50.4916,58114.0
2019-04-25 15:55:00,57.54,57.58,57.41,57.41,115927.0,50.4916,50.5267,50.3776,50.3776,115927.0
2019-04-26 09:30:00,57.38,57.45,57.24,57.38,43491.0,50.3512,50.4127,50.2284,50.3512,43491.0
2019-04-26 09:35:00,57.41,57.53,57.16,57.2,11867.0,50.3776,50.4829,50.1582,50.1933,11867.0
2019-04-26 09:40:00,57.12,57.36,57.12,57.21,7872.0,50.1231,50.3337,50.1231,50.202,7872.0
2019-04-26 09:45:00,57.21,57.33,57.2,57.33,15251.0,50.202,50.3074,50.1933,50.3074,15251.0
2019-04-26 09:50:00,57.31,57.42,57.19,57.23,24661.0,50.2898,50.3863,50.1845,50.2196,24661.0
2019-04-26 09:55:00,57.21,57.23,56.95,56.98,59154.0,50.202,50.2196,49.9739,50.0002,59154.0
2019-04-26 10:00:00,56.97,57.04,56.86,57.03,22992.0,49.9914,50.0529,49.8949,50.0441,22992.0
2019-04-26 10:05:00,57.03,57.09,56.98,56.99,16032.0,50.0441,50.0967,50.0002,50.009,16032.0
2019-04-26 10:10:00,56.99,57.0,56.85,56.85,13009.0,50.009,50.0178,49.8861,49.8861,13009.0
2019-04-26 10:15:00,56.85,56.98,56.82,56.91,15566.0,49.8861,50.0002,49.8598,49.9388,15566.0
2019-04-26 10:20:00,56.9,57.1,56.85,57.08,15074.0,49.93,50.1055,49.8861,50.088,15074.0
2019-04-26 10:25:00,57.09,57.1,57.05,57.09,10909.0,50.0967,50.1055,50.0616,50.0967,10909.0
2019-04-26 10:30:00,57.09,57.17,57.03,57.17,14717.0,50.0967,50.1669,50.0441,50.1669,14717.0
2019-04-26 10:35:00,57.18,57.23,57.02,57.03,20435.0,50.1757,50.2196,50.0353,50.0441,20435.0
2019-04-26 10:40:00,57.02,57.02,56.94,57.0,15312.0,50.0353,50.0353,49.9651,50.0178,15312.0
2019-04-26 10:45:00,56.99,57.07,56.99,57.07,10780.0,50.009,50.0792,50.009,50.0792,10780.0
2019-04-26 10:50:00,57.05,57.07,56.97,56.97,12217.0,50.0616,50.0792,49.9914,49.9914,12217.0
2019-04-26 10:55:00,56.98,56.98,56.82,56.84,17781.0,50.0002,50.0002,49.8598,49.8774,17781.0
2019-04-26 11:00:00,56.85,56.85,56.78,56.8,14607.0,49.8861,49.8861,49.8247,49.8423,14607.0
2019-04-26 11:05:00,56.82,56.84,56.77,56.83,10853.0,49.8598,49.8774,49.8159,49.8686,10853.0
2019-04-26 11:10:00,56.84,57.02,56.84,57.0,16793.0,49.8774,50.0353,49.8774,50.0178,16793.0
2019-04-26 11:15:00,57.0,57.15,57.0,57.13,13337.0,50.0178,50.1494,50.0178,50.1318,13337.0
2019-04-26 11:20:00,57.12,57.19,57.11,57.12,6633.0,50.1231,50.1845,50.1143,50.1231,6633.0
2019-04-26 11:25:00,57.11,57.24,57.11,57.24,24397.0,50.1143,50.2284,50.1143,50.2284,24397.0
2019-04-26 11:30:00,57.21,57.21,57.07,57.08,11923.0,50.202,50.202,50.0792,50.088,11923.0
2019-04-26 11:35:00,57.08,57.14,57.03,57.12,12116.0,50.088,50.1406,50.0441,50.1231,12116.0
2019-04-26 11:40:00,57.11,57.15,57.09,57.09,5431.0,50.1143,50.1494,50.0967,50.0967,5431.0
2019-04-26 11:45:00,57.09,57.18,57.08,57.1,15207.0,50.0967,50.1757,50.088,50.1055,15207.0
2019-04-26 11:50:00,57.1,57.11,57.05,57.06,7212.0,50.1055,50.1143,50.0616,50.0704,7212.0
2019-04-26 11:55:00,57.07,57.08,56.92,56.99,20740.0,50.0792,50.088,49.9476,50.009,20740.0
2019-04-26 12:00:00,56.98,57.0,56.95,57.0,12937.0,50.0002,50.0178,49.9739,50.0178,12937.0
2019-04-26 12:05:00,57.01,57.05,56.96,56.97,6252.0,50.0265,50.0616,49.9827,49.9914,6252.0
2019-04-26 12:10:00,56.97,57.01,56.94,56.99,7401.0,49.9914,50.0265,49.9651,50.009,7401.0
2019-04-26 12:15:00,56.99,57.09,56.99,57.09,6293.0,50.009,50.0967,50.009,50.0967,6293.0
2019-04-26 12:20:00,57.08,57.08,56.94,56.94,9700.0,50.088,50.088,49.9651,49.9651,9700.0
2019-04-26 12:25:00,56.95,57.01,56.95,57.0,5734.0,49.9739,50.0265,49.9739,50.0178,5734.0
2019-04-26 12:30:00,56.99,56.99,56.92,56.95,12306.0,50.009,50.009,49.9476,49.9739,12306.0
2019-04-26 12:35:00,56.94,56.94,56.86,56.9,8342.0,49.9651,49.9651,49.8949,49.93,8342.0
2019-04-26 12:40:00,56.89,56.9,56.84,56.84,13896.0,49.9212,49.93,49.8774,49.8774,13896.0
2019-04-26 12:45:00,56.84,56.86,56.77,56.84,20954.0,49.8774,49.8949,49.8159,49.8774,20954.0
2019-04-26 12:50:00,56.83,56.84,56.81,56.82,10128.0,49.8686,49.8774,49.851,49.8598,10128.0
2019-04-26 12:55:00,56.81,56.82,56.77,56.81,17703.0,49.851,49.8598,49.8159,49.851,17703.0
2019-04-26 13:00:00,56.81,56.81,56.75,56.78,10330.0,49.851,49.851,49.7984,49.8247,10330.0
2019-04-26 13:05:00,56.77,56.8,56.77,56.78,11812.0,49.8159,49.8423,49.8159,49.8247,11812.0
2019-04-26 13:10:00,56.79,56.81,56.73,56.74,11922.0,49.8335,49.851,49.7808,49.7896,11922.0
2019-04-26 13:15:00,56.73,56.75,56.67,56.72,13905.0,49.7808,49.7984,49.7282,49.7721,13905.0
2019-04-26 13:20:00,56.72,56.73,56.67,56.69,14703.0,49.7721,49.7808,49.7282,49.7457,14703.0
2019-04-26 13:25:00,56.7,56.72,56.64,56.66,13160.0,49.7545,49.7721,49.7019,49.7194,13160.0
2019-04-26 13:30:00,56.66,56.66,56.59,56.64,46022.0,49.7194,49.7194,49.658,49.7019,46022.0
2019-04-26 13:35:00,56.64,56.69,56.61,56.68,15490.0,49.7019,49.7457,49.6755,49.737,15490.0
2019-04-26 13:40:00,56.67,56.67,56.62,56.65,13811.0,49.7282,49.7282,49.6843,49.7106,13811.0
2019-04-26 13:45:00,56.65,56.71,56.65,56.69,11494.0,49.7106,49.7633,49.7106,49.7457,11494.0
2019-04-26 13:50:00,56.7,56.78,56.69,56.74,19676.0,49.7545,49.8247,49.7457,49.7896,19676.0
2019-04-26 13:55:00,56.74,56.75,56.73,56.73,23206.0,49.7896,49.7984,49.7808,49.7808,23206.0
2019-04-26 14:00:00,56.73,56.74,56.54,56.63,27054.0,49.7808,49.7896,49.6141,49.6931,27054.0
2019-04-26 14:05:00,56.62,56.63,56.53,56.55,13867.0,49.6843,49.6931,49.6053,49.6229,13867.0
2019-04-26 14:10:00,56.55,56.55,56.44,56.45,18914.0,49.6229,49.6229,49.5264,49.5351,18914.0
2019-04-26 14:15:00,56.45,56.54,56.45,56.51,53171.0,49.5351,49.6141,49.5351,49.5878,53171.0
2019-04-26 14:20:00,56.51,56.59,56.51,56.59,11192.0,49.5878,49.658,49.5878,49.658,11192.0
2019-04-26 14:25:00,56.58,56.58,56.52,56.54,10389.0,49.6492,49.6492,49.5966,49.6141,10389.0
2019-04-26 14:30:00,56.53,56.56,56.48,56.49,12922.0,49.6053,49.6317,49.5615,49.5702,12922.0
2019-04-26 14:35:00,56.5,56.53,56.48,56.52,14230.0,49.579,49.6053,49.5615,49.5966,14230.0
2019-04-26 14:40:00,56.51,56.52,56.48,56.48,11168.0,49.5878,49.5966,49.5615,49.5615,11168.0
2019-04-26 14:45:00,56.48,56.49,56.41,56.43,19435.0,49.5615,49.5702,49.5,49.5176,19435.0
2019-04-26 14:50:00,56.43,56.45,56.4,56.4,17103.0,49.5176,49.5351,49.4913,49.4913,17103.0
2019-04-26 14:55:00,56.4,56.43,56.36,56.41,17887.0,49.4913,49.5176,49.4562,49.5,17887.0
2019-04-26 15:00:00,56.41,56.61,56.39,56.6,28096.0,49.5,49.6755,49.4825,49.6668,28096.0
2019-04-26 15:05:00,56.61,56.61,56.48,56.48,20973.0,49.6755,49.6755,49.5615,49.5615,20973.0
2019-04-26 15:10:00,56.49,56.52,56.45,56.48,36740.0,49.5702,49.5966,49.5351,49.5615,36740.0
2019-04-26 15:15:00,56.49,56.52,56.43,56.46,24120.0,49.5702,49.5966,49.5176,49.5439,24120.0
2019-04-26 15:20:00,56.48,56.52,56.44,56.51,23542.0,49.5615,49.5966,49.5264,49.5878,23542.0
2019-04-26 15:25:00,56.52,56.53,56.45,56.5,24731.0,49.5966,49.6053,49.5351,49.579,24731.0
2019-04-26 15:30:00,56.49,56.53,56.47,56.49,25571.0,49.5702,49.6053,49.5527,49.5702,25571.0
2019-04-26 15:35:00,56.5,56.59,56.47,56.59,52065.0,49.579,49.658,49.5527,49.658,52065.0
2019-04-26 15:40:00,56.59,56.6,56.49,56.53,51605.0,49.658,49.6668,49.5702,49.6053,51605.0
2019-04-26 15:45:00,56.53,56.54,56.39,56.4,68831.0,49.6053,49.6141,49.4825,49.4913,68831.0
2019-04-26 15:50:00,56.39,56.4,56.31,56.34,138194.0,49.4825,49.4913,49.4123,49.4386,138194.0
2019-04-26 15:55:00,56.34,56.4,56.33,56.38,206312.0,49.4386,49.4913,49.4298,49.4737,206312.0
2019-04-29 09:30:00,56.2,56.89,55.99,56.63,128871.0,49.3158,49.9212,49.1315,49.6931,128871.0
2019-04-29 09:35:00,56.64,56.65,56.5,56.59,15476.0,49.7019,49.7106,49.579,49.658,15476.0
2019-04-29 09:40:00,56.59,56.74,56.52,56.69,27056.0,49.658,49.7896,49.5966,49.7457,27056.0
2019-04-29 09:45:00,56.7,56.76,56.53,56.54,24517.0,49.7545,49.8072,49.6053,49.6141,24517.0
2019-04-29 09:50:00,56.54,56.54,56.44,56.45,34566.0,49.6141,49.6141,49.5264,49.5351,34566.0
2019-04-29 09:55:00,56.46,56.53,56.4,56.45,19743.0,49.5439,49.6053,49.4913,49.5351,19743.0
2019-04-29 10:00:00,56.45,56.57,56.4,56.45,23950.0,49.5351,49.6404,49.4913,49.5351,23950.0
2019-04-29 10:05:00,56.45,56.46,56.35,56.42,20022.0,49.5351,49.5439,49.4474,49.5088,20022.0
2019-04-29 10:10:00,56.42,56.52,56.41,56.43,19733.0,49.5088,49.5966,49.5,49.5176,19733.0
2019-04-29 10:15:00,56.43,56.68,56.43,56.67,19699.0,49.5176,49.737,49.5176,49.7282,19699.0
2019-04-29 10:20:00,56.66,56.79,56.65,56.75,22182.0,49.7194,49.8335,49.7106,49.7984,22182.0
2019-04-29 10:25:00,56.76,56.78,56.57,56.59,15703.0,49.8072,49.8247,49.6404,49.658,15703.0
2019-04-29 10:30:00,56.58,56.59,56.5,56.55,24411.0,49.6492,49.658,49.579,49.6229,24411.0
2019-04-29 10:35:00,56.55,56.58,56.5,56.54,14177.0,49.6229,49.6492,49.579,49.6141,14177.0
2019-04-29 10:40:00,56.55,56.56,56.4,56.42,20072.0,49.6229,49.6317,49.4913,49.5088,20072.0
2019-04-29 10:45:00,56.42,56.53,56.39,56.52,18652.0,49.5088,49.6053,49.4825,49.5966,18652.0
2019-04-29 10:50:00,56.52,56.53,56.46,56.48,12824.0,49.5966,49.6053,49.5439,49.5615,12824.0
2019-04-29 10:55:00,56.49,56.54,56.39,56.39,19258.0,49.5702,49.6141,49.4825,49.4825,19258.0
2019-04-29 11:00:00,56.4,56.4,56.32,56.38,23758.0,49.4913,49.4913,49.4211,49.4737,23758.0
2019-04-29 11:05:00,56.39,56.4,56.32,56.36,14536.0,49.4825,49.4913,49.4211,49.4562,14536.0
2019-04-29 11:10:00,56.36,56.41,56.34,56.34,14143.0,49.4562,49.5,49.4386,49.4386,14143.0
2019-04-29 11:15:00,56.34,56.47,56.33,56.44,14534.0,49.4386,49.5527,49.4298,49.5264,14534.0
2019-04-29 11:20:00,56.43,56.49,56.39,56.43,13445.0,49.5176,49.5702,49.4825,49.5176,13445.0
2019-04-29 11:25:00,56.43,56.47,56.41,56.46,12796.0,49.5176,49.5527,49.5,49.5439,12796.0
2019-04-29 11:30:00,56.46,56.47,56.42,56.45,22208.0,49.5439,49.5527,49.5088,49.5351,22208.0
2019-04-29 11:35:00,56.44,56.44,56.38,56.41,9335.0,49.5264,49.5264,49.4737,49.5,9335.0
2019-04-29 11:40:00,56.41,56.47,56.37,56.43,18418.0,49.5,49.5527,49.4649,49.5176,18418.0
2019-04-29 11:45:00,56.43,56.47,56.42,56.42,15880.0,49.5176,49.5527,49.5088,49.5088,15880.0
2019-04-29 11:50:00,56.42,56.44,56.4,56.42,18914.0,49.5088,49.5264,49.4913,49.5088,18914.0
2019-04-29 11:55:00,56.42,56.53,56.42,56.53,20173.0,49.5088,49.6053,49.5088,49.6053,20173.0
2019-04-29 12:00:00,56.53,56.56,56.48,56.55,9227.0,49.6053,49.6317,49.5615,49.6229,9227.0
2019-04-29 12:05:00,56.55,56.58,56.53,56.55,9456.0,49.6229,49.6492,49.6053,49.6229,9456.0
2019-04-29 12:10:00,56.57,56.59,56.52,56.53,13114.0,49.6404,49.658,49.5966,49.6053,13114.0
2019-04-29 12:15:00,56.55,56.61,56.54,56.61,7866.0,49.6229,49.6755,49.6141,49.6755,7866.0
2019-04-29 12:20:00,56.62,56.69,56.62,56.65,6932.0,49.6843,49.7457,49.6843,49.7106,6932.0
2019-04-29 12:25:00,56.65,56.68,56.62,56.67,13567.0,49.7106,49.737,49.6843,49.7282,13567.0
2019-04-29 12:30:00,56.68,56.69,56.59,56.65,27125.0,49.737,49.7457,49.658,49.7106,27125.0
2019-04-29 12:35:00,56.64,56.68,56.6,56.65,15980.0,49.7019,49.737,49.6668,49.7106,15980.0
2019-04-29 12:40:00,56.65,56.67,56.58,56.59,15022.0,49.7106,49.7282,49.6492,49.658,15022.0
2019-04-29 12:45:00,56.6,56.72,56.6,56.7,14311.0,49.6668,49.7721,49.6668,49.7545,14311.0
2019-04-29 12:50:00,56.7,56.72,56.68,56.7,7817.0,49.7545,49.7721,49.737,49.7545,7817.0
2019-04-29 12:55:00,56.7,56.77,56.66,56.76,17100.0,49.7545,49.8159,49.7194,49.8072,17100.0
2019-04-29 13:00:00,56.77,56.79,56.73,56.74,13518.0,49.8159,49.8335,49.7808,49.7896,13518.0
2019-04-29 13:05:00,56.74,56.74,56.69,56.73,9187.0,49.7896,49.7896,49.7457,49.7808,9187.0
2019-04-29 13:10:00,56.73,56.78,56.7,56.75,20264.0,49.7808,49.8247,49.7545,49.7984,20264.0
2019-04-29 13:15:00,56.76,56.76,56.72,56.73,8388.0,49.8072,49.8072,49.7721,49.7808,8388.0
2019-04-29 13:20:00,56.72,56.77,56.7,56.71,13419.0,49.7721,49.8159,49.7545,49.7633,13419.0
2019-04-29 13:25:00,56.72,56.74,56.72,56.73,7540.0,49.7721,49.7896,49.7721,49.7808,7540.0
2019-04-29 13:30:00,56.74,56.74,56.68,56.72,20972.0,49.7896,49.7896,49.737,49.7721,20972.0
2019-04-29 13:35:00,56.73,56.77,56.73,56.74,9253.0,49.7808,49.8159,49.7808,49.7896,9253.0
2019-04-29 13:40:00,56.74,56.76,56.71,56.72,9775.0,49.7896,49.8072,49.7633,49.7721,9775.0
2019-04-29 13:45:00,56.73,56.78,56.73,56.77,10010.0,49.7808,49.8247,49.7808,49.8159,10010.0
2019-04-29 13:50:00,56.77,56.82,56.71,56.73,17545.0,49.8159,49.8598,49.7633,49.7808,17545.0
2019-04-29 13:55:00,56.74,56.74,56.7,56.71,12242.0,49.7896,49.7896,49.7545,49.7633,12242.0
2019-04-29 14:00:00,56.71,56.75,56.71,56.71,18380.0,49.7633,49.7984,49.7633,49.7633,18380.0
2019-04-29 14:05:00,56.72,56.75,56.69,56.73,14534.0,49.7721,49.7984,49.7457,49.7808,14534.0
2019-04-29 14:10:00,56.73,56.77,56.73,56.75,12700.0,49.7808,49.8159,49.7808,49.7984,12700.0
2019-04-29 14:15:00,56.75,56.8,56.74,56.79,20683.0,49.7984,49.8423,49.7896,49.8335,20683.0
2019-04-29 14:20:00,56.8,56.85,56.76,56.85,13192.0,49.8423,49.8861,49.8072,49.8861,13192.0
2019-04-29 14:25:00,56.85,56.85,56.79,56.8,17030.0,49.8861,49.8861,49.8335,49.8423,17030.0
2019-04-29 14:30:00,56.8,56.8,56.73,56.78,19727.0,49.8423,49.8423,49.7808,49.8247,19727.0
2019-04-29 14:35:00,56.77,56.79,56.71,56.72,13958.0,49.8159,49.8335,49.7633,49.7721,13958.0
2019-04-29 14:40:00,56.72,56.74,56.7,56.73,13386.0,49.7721,49.7896,49.7545,49.7808,13386.0
2019-04-29 14:45:00,56.73,56.77,56.71,56.72,17786.0,49.7808,49.8159,49.7633,49.7721,17786.0
2019-04-29 14:50:00,56.72,56.74,56.71,56.73,9142.0,49.7721,49.7896,49.7633,49.7808,9142.0
2019-04-29 14:55:00,56.74,56.77,56.71,56.74,24995.0,49.7896,49.8159,49.7633,49.7896,24995.0
2019-04-29 15:00:00,56.74,56.84,56.74,56.84,20709.0,49.7896,49.8774,49.7896,49.8774,20709.0
2019-04-29 15:05:00,56.84,56.85,56.78,56.8,17141.0,49.8774,49.8861,49.8247,49.8423,17141.0
2019-04-29 15:10:00,56.8,56.9,56.8,56.89,33404.0,49.8423,49.93,49.8423,49.9212,33404.0
2019-04-29 15:15:00,56.88,56.9,56.85,56.88,31149.0,49.9125,49.93,49.8861,49.9125,31149.0
2019-04-29 15:20:00,56.89,56.93,56.87,56.87,33198.0,49.9212,49.9563,49.9037,49.9037,33198.0
2019-04-29 15:25:00,56.86,56.9,56.86,56.9,20091.0,49.8949,49.93,49.8949,49.93,20091.0
2019-04-29 15:30:00,56.9,56.93,56.86,56.88,38067.0,49.93,49.9563,49.8949,49.9125,38067.0
2019-04-29 15:35:00,56.88,56.93,56.88,56.9,31354.0,49.9125,49.9563,49.9125,49.93,31354.0
2019-04-29 15:40:00,56.89,56.9,56.83,56.89,39398.0,49.9212,49.93,49.8686,49.9212,39398.0
2019-04-29 15:45:00,56.89,56.89,56.82,56.87,64855.0,49.9212,49.9212,49.8598,49.9037,64855.0
2019-04-29 15:50:00,56.87,56.94,56.86,56.9,79752.0,49.9037,49.9651,49.8949,49.93,79752.0
2019-04-29 15:55:00,56.89,56.91,56.81,56.89,118260.0,49.9212,49.9388,49.851,49.9212,118260.0
2019-04-30 09:30:00,56.79,56.88,56.74,56.8,35236.0,49.8335,49.9125,49.7896,49.8423,35236.0
2019-04-30 09:35:00,56.82,56.87,56.75,56.84,15969.0,49.8598,49.9037,49.7984,49.8774,15969.0
2019-04-30 09:40:00,56.85,56.91,56.72,56.74,14670.0,49.8861,49.9388,49.7721,49.7896,14670.0
2019-04-30 09:45:00,56.76,56.76,56.65,56.71,14256.0,49.8072,49.8072,49.7106,49.7633,14256.0
2019-04-30 09:50:00,56.7,56.8,56.69,56.73,14210.0,49.7545,49.8423,49.7457,49.7808,14210.0
2019-04-30 09:55:00,56.73,56.73,56.59,56.61,14144.0,49.7808,49.7808,49.658,49.6755,14144.0
2019-04-30 10:00:00,56.61,56.66,56.54,56.65,26591.0,49.6755,49.7194,49.6141,49.7106,26591.0
2019-04-30 10:05:00,56.65,56.65,56.56,56.57,16785.0,49.7106,49.7106,49.6317,49.6404,16785.0
2019-04-30 10:10:00,56.55,56.55,56.51,56.51,13181.0,49.6229,49.6229,49.5878,49.5878,13181.0
2019-04-30 10:15:00,56.5,56.58,56.49,56.58,17495.0,49.579,49.6492,49.5702,49.6492,17495.0
2019-04-30 10:20:00,56.57,56.71,56.56,56.63,25461.0,49.6404,49.7633,49.6317,49.6931,25461.0
2019-04-30 10:25:00,56.64,56.64,56.49,56.55,15627.0,49.7019,49.7019,49.5702,49.6229,15627.0
2019-04-30 10:30:00,56.55,56.6,56.46,56.6,14545.0,49.6229,49.6668,49.5439,49.6668,14545.0
2019-04-30 10:35:00,56.61,56.61,56.55,56.59,17206.0,49.6755,49.6755,49.6229,49.658,17206.0
2019-04-30 10:40:00,56.59,56.72,56.59,56.69,27624.0,49.658,49.7721,49.658,49.7457,27624.0
2019-04-30 10:45:00,56.69,56.81,56.68,56.79,23250.0,49.7457,49.851,49.737,49.8335,23250.0
2019-04-30 10:50:00,56.8,56.8,56.65,56.65,51063.0,49.8423,49.8423,49.7106,49.7106,51063.0
2019-04-30 10:55:00,56.66,56.67,56.6,56.65,18036.0,49.7194,49.7282,49.6668,49.7106,18036.0
2019-04-30 11:00:00,56.64,56.64,56.45,56.45,32997.0,49.7019,49.7019,49.5351,49.5351,32997.0
2019-04-30 11:05:00,56.46,56.5,56.37,56.42,15825.0,49.5439,49.579,49.4649,49.5088,15825.0
2019-04-30 11:10:00,56.43,56.51,56.42,56.51,14539.0,49.5176,49.5878,49.5088,49.5878,14539.0
2019-04-30 11:15:00,56.52,56.63,56.52,56.58,16631.0,49.5966,49.6931,49.5966,49.6492,16631.0
2019-04-30 11:20:00,56.59,56.76,56.59,56.7,12508.0,49.658,49.8072,49.658,49.7545,12508.0
2019-04-30 11:25:00,56.7,56.71,56.58,56.6,16917.0,49.7545,49.7633,49.6492,49.6668,16917.0
2019-04-30 11:30:00,56.59,56.67,56.59,56.61,15275.0,49.658,49.7282,49.658,49.6755,15275.0
2019-04-30 11:35:00,56.61,56.71,56.59,56.67,11556.0,49.6755,49.7633,49.658,49.7282,11556.0
2019-04-30 11:40:00,56.67,56.69,56.63,56.68,26877.0,49.7282,49.7457,49.6931,49.737,26877.0
2019-04-30 11:45:00,56.68,56.69,56.64,56.68,15660.0,49.737,49.7457,49.7019,49.737,15660.0
2019-04-30 11:50:00,56.69,56.7,56.65,56.67,20333.0,49.7457,49.7545,49.7106,49.7282,20333.0
2019-04-30 11:55:00,56.67,56.68,56.54,56.54,24525.0,49.7282,49.737,49.6141,49.6141,24525.0
2019-04-30 12:00:00,56.55,56.55,56.43,56.45,16060.0,49.6229,49.6229,49.5176,49.5351,16060.0
2019-04-30 12:05:00,56.45,56.49,56.43,56.48,13195.0,49.5351,49.5702,49.5176,49.5615,13195.0
2019-04-30 12:10:00,56.48,56.59,56.46,56.55,23991.0,49.5615,49.658,49.5439,49.6229,23991.0
2019-04-30 12:15:00,56.55,56.64,56.53,56.64,20825.0,49.6229,49.7019,49.6053,49.7019,20825.0
2019-04-30 12:20:00,56.63,56.64,56.55,56.55,12861.0,49.6931,49.7019,49.6229,49.6229,12861.0
2019-04-30 12:25:00,56.55,56.57,56.52,56.57,11630.0,49.6229,49.6404,49.5966,49.6404,11630.0
2019-04-30 12:30:00,56.58,56.59,56.53,56.58,9438.0,49.6492,49.658,49.6053,49.6492,9438.0
2019-04-30 12:35:00,56.59,56.62,56.56,56.58,11126.0,49.658,49.6843,49.6317,49.6492,11126.0
2019-04-30 12:40:00,56.58,56.61,56.55,56.59,9045.0,49.6492,49.6755,49.6229,49.658,9045.0
2019-04-30 12:45:00,56.6,56.6,56.56,56.57,9338.0,49.6668,49.6668,49.6317,49.6404,9338.0
2019-04-30 12:50:00,56.57,56.6,56.55,56.58,9786.0,49.6404,49.6668,49.6229,49.6492,9786.0
2019-04-30 12:55:00,56.58,56.64,56.58,56.63,8531.0,49.6492,49.7019,49.6492,49.6931,8531.0
2019-04-30 13:00:00,56.64,56.67,56.63,56.66,20449.0,49.7019,49.7282,49.6931,49.7194,20449.0
2019-04-30 13:05:00,56.66,56.67,56.66,56.67,10400.0,49.7194,49.7282,49.7194,49.7282,10400.0
2019-04-30 13:10:00,56.67,56.72,56.66,56.68,22454.0,49.7282,49.7721,49.7194,49.737,22454.0
2019-04-30 13:15:00,56.67,56.7,56.62,56.63,26415.0,49.7282,49.7545,49.6843,49.6931,26415.0
2019-04-30 13:20:00,56.63,56.66,56.62,56.62,10424.0,49.6931,49.7194,49.6843,49.6843,10424.0
2019-04-30 13:25:00,56.63,56.7,56.63,56.69,12430.0,49.6931,49.7545,49.6931,49.7457,12430.0
2019-04-30 13:30:00,56.69,56.76,56.65,56.76,16558.0,49.7457,49.8072,49.7106,49.8072,16558.0
2019-04-30 13:35:00,56.76,56.83,56.76,56.83,14309.0,49.8072,49.8686,49.8072,49.8686,14309.0
2019-04-30 13:40:00,56.83,56.9,56.82,56.86,10748.0,49.8686,49.93,49.8598,49.8949,10748.0
2019-04-30 13:45:00,56.85,56.92,56.8,56.92,18529.0,49.8861,49.9476,49.8423,49.9476,18529.0
2019-04-30 13:50:00,56.92,56.99,56.91,56.96,34611.0,49.9476,50.009,49.9388,49.9827,34611.0
2019-04-30 13:55:00,56.96,57.0,56.87,56.91,23643.0,49.9827,50.0178,49.9037,49.9388,23643.0
2019-04-30 14:00:00,56.91,56.93,56.89,56.92,10783.0,49.9388,49.9563,49.9212,49.9476,10783.0
2019-04-30 14:05:00,56.92,56.96,56.9,56.91,13233.0,49.9476,49.9827,49.93,49.9388,13233.0
2019-04-30 14:10:00,56.91,56.96,56.9,56.92,11397.0,49.9388,49.9827,49.93,49.9476,11397.0
2019-04-30 14:15:00,56.92,56.95,56.86,56.91,16389.0,49.9476,49.9739,49.8949,49.9388,16389.0
2019-04-30 14:20:00,56.9,56.94,56.86,56.87,13772.0,49.93,49.9651,49.8949,49.9037,13772.0
2019-04-30 14:25:00,56.86,56.87,56.82,56.87,10188.0,49.8949,49.9037,49.8598,49.9037,10188.0
2019-04-30 14:30:00,56.87,56.88,56.8,56.85,9838.0,49.9037,49.9125,49.8423,49.8861,9838.0
2019-04-30 14:35:00,56.86,56.92,56.82,56.92,16721.0,49.8949,49.9476,49.8598,49.9476,16721.0
2019-04-30 14:40:00,56.92,56.94,56.89,56.94,13241.0,49.9476,49.9651,49.9212,49.9651,13241.0
2019-04-30 14:45:00,56.94,57.05,56.93,57.03,21954.0,49.9651,50.0616,49.9563,50.0441,21954.0
2019-04-30 14:50:00,57.03,57.08,57.01,57.02,24706.0,50.0441,50.088,50.0265,50.0353,24706.0
2019-04-30 14:55:00,57.03,57.18,57.02,57.16,40768.0,50.0441,50.1757,50.0353,50.1582,40768.0
2019-04-30 15:00:00,57.17,57.2,57.13,57.19,21098.0,50.1669,50.1933,50.1318,50.1845,21098.0
2019-04-30 15:05:00,57.19,57.3,57.17,57.3,33093.0,50.1845,50.281,50.1669,50.281,33093.0
2019-04-30 15:10:00,57.3,57.35,57.21,57.21,29855.0,50.281,50.3249,50.202,50.202,29855.0
2019-04-30 15:15:00,57.2,57.21,57.1,57.1,36758.0,50.1933,50.202,50.1055,50.1055,36758.0
2019-04-30 15:20:00,57.11,57.17,57.06,57.07,37104.0,50.1143,50.1669,50.0704,50.0792,37104.0
2019-04-30 15:25:00,57.07,57.08,57.03,57.07,15341.0,50.0792,50.088,50.0441,50.0792,15341.0
2019-04-30 15:30:00,57.06,57.07,56.98,57.06,25176.0,50.0704,50.0792,50.0002,50.0704,25176.0
2019-04-30 15:35:00,57.07,57.07,56.97,57.0,41224.0,50.0792,50.0792,49.9914,50.0178,41224.0
2019-04-30 15:40:00,57.0,57.02,56.93,56.93,32512.0,50.0178,50.0353,49.9563,49.9563,32512.0
2019-04-30 15:45:00,56.93,57.0,56.93,56.98,52844.0,49.9563,50.0178,49.9563,50.0002,52844.0
2019-04-30 15:50:00,56.99,57.05,56.96,56.97,61488.0,50.009,50.0616,49.9827,49.9914,61488.0
2019-04-30 15:55:00,56.96,57.1,56.96,57.04,246566.0,49.9827,50.1055,49.9827,50.0529,246566.0
2019-05-01 09:30:00,56.96,57.22,56.74,56.74,37587.0,49.9827,50.2108,49.7896,49.7896,37587.0
2019-05-01 09:35:00,56.68,56.76,56.6,56.72,13534.0,49.737,49.8072,49.6668,49.7721,13534.0
2019-05-01 09:40:00,56.74,56.9,56.69,56.82,7481.0,49.7896,49.93,49.7457,49.8598,7481.0
2019-05-01 09:45:00,56.83,56.86,56.66,56.66,10147.0,49.8686,49.8949,49.7194,49.7194,10147.0
2019-05-01 09:50:00,56.69,56.84,56.69,56.72,12187.0,49.7457,49.8774,49.7457,49.7721,12187.0
2019-05-01 09:55:00,56.67,56.68,56.53,56.53,26804.0,49.7282,49.737,49.6053,49.6053,26804.0
2019-05-01 10:00:00,56.52,56.55,56.33,56.35,24347.0,49.5966,49.6229,49.4298,49.4474,24347.0
2019-05-01 10:05:00,56.36,56.37,56.27,56.29,19672.0,49.4562,49.4649,49.3772,49.3947,19672.0
2019-05-01 10:10:00,56.3,56.34,56.25,56.33,11672.0,49.4035,49.4386,49.3596,49.4298,11672.0
2019-05-01 10:15:00,56.33,56.4,56.27,56.36,12141.0,49.4298,49.4913,49.3772,49.4562,12141.0
2019-05-01 10:20:00,56.36,56.41,56.32,56.32,11200.0,49.4562,49.5,49.4211,49.4211,11200.0
2019-05-01 10:25:00,56.34,56.35,56.27,56.27,17284.0,49.4386,49.4474,49.3772,49.3772,17284.0
2019-05-01 10:30:00,56.26,56.27,56.18,56.2,18533.0,49.3684,49.3772,49.2982,49.3158,18533.0
2019-05-01 10:35:00,56.2,56.34,56.2,56.33,13363.0,49.3158,49.4386,49.3158,49.4298,13363.0
2019-05-01 10:40:00,56.33,56.41,56.33,56.4,11686.0,49.4298,49.5,49.4298,49.4913,11686.0
2019-05-01 10:45:00,56.41,56.49,56.38,56.47,15328.0,49.5,49.5702,49.4737,49.5527,15328.0
2019-05-01 10:50:00,56.49,56.51,56.42,56.5,12316.0,49.5702,49.5878,49.5088,49.579,12316.0
2019-05-01 10:55:00,56.5,56.51,56.45,56.51,9519.0,49.579,49.5878,49.5351,49.5878,9519.0
2019-05-01 11:00:00,56.51,56.69,56.49,56.67,11757.0,49.5878,49.7457,49.5702,49.7282,11757.0
2019-05-01 11:05:00,56.67,56.75,56.65,56.75,18004.0,49.7282,49.7984,49.7106,49.7984,18004.0
2019-05-01 11:10:00,56.75,56.75,56.66,56.66,10571.0,49.7984,49.7984,49.7194,49.7194,10571.0
2019-05-01 11:15:00,56.65,56.68,56.63,56.67,13448.0,49.7106,49.737,49.6931,49.7282,13448.0
2019-05-01 11:20:00,56.68,56.71,56.66,56.68,9248.0,49.737,49.7633,49.7194,49.737,9248.0
2019-05-01 11:25:00,56.68,56.7,56.64,56.69,8631.0,49.737,49.7545,49.7019,49.7457,8631.0
2019-05-01 11:30:00,56.71,56.78,56.7,56.77,8204.0,49.7633,49.8247,49.7545,49.8159,8204.0
2019-05-01 11:35:00,56.76,56.81,56.71,56.8,13557.0,49.8072,49.851,49.7633,49.8423,13557.0
2019-05-01 11:40:00,56.82,56.88,56.79,56.82,16665.0,49.8598,49.9125,49.8335,49.8598,16665.0
2019-05-01 11:45:00,56.81,56.85,56.78,56.81,9113.0,49.851,49.8861,49.8247,49.851,9113.0
2019-05-01 11:50:00,56.81,56.81,56.73,56.74,9823.0,49.851,49.851,49.7808,49.7896,9823.0
2019-05-01 11:55:00,56.74,56.78,56.74,56.76,11522.0,49.7896,49.8247,49.7896,49.8072,11522.0
2019-05-01 12:00:00,56.76,56.76,56.7,56.7,6841.0,49.8072,49.8072,49.7545,49.7545,6841.0
2019-05-01 12:05:00,56.7,56.7,56.57,56.58,17877.0,49.7545,49.7545,49.6404,49.6492,17877.0
2019-05-01 12:10:00,56.59,56.62,56.54,56.54,10769.0,49.658,49.6843,49.6141,49.6141,10769.0
2019-05-01 12:15:00,56.53,56.55,56.47,56.47,12256.0,49.6053,49.6229,49.5527,49.5527,12256.0
2019-05-01 12:20:00,56.48,56.48,56.4,56.42,6762.0,49.5615,49.5615,49.4913,49.5088,6762.0
2019-05-01 12:25:00,56.42,56.47,56.38,56.47,10019.0,49.5088,49.5527,49.4737,49.5527,10019.0
2019-05-01 12:30:00,56.46,56.46,56.39,56.46,10732.0,49.5439,49.5439,49.4825,49.5439,10732.0
2019-05-01 12:35:00,56.46,56.48,56.42,56.42,9737.0,49.5439,49.5615,49.5088,49.5088,9737.0
2019-05-01 12:40:00,56.43,56.46,56.32,56.35,21690.0,49.5176,49.5439,49.4211,49.4474,21690.0
2019-05-01 12:45:00,56.36,56.4,56.3,56.32,11556.0,49.4562,49.4913,49.4035,49.4211,11556.0
2019-05-01 12:50:00,56.32,56.42,56.32,56.41,7918.0,49.4211,49.5088,49.4211,49.5,7918.0
2019-05-01 12:55:00,56.41,56.47,56.41,56.47,5844.0,49.5,49.5527,49.5,49.5527,5844.0
2019-05-01 13:00:00,56.49,56.57,56.48,56.51,14234.0,49.5702,49.6404,49.5615,49.5878,14234.0
2019-05-01 13:05:00,56.51,56.51,56.43,56.44,9322.0,49.5878,49.5878,49.5176,49.5264,9322.0
2019-05-01 13:10:00,56.45,56.5,56.43,56.5,5284.0,49.5351,49.579,49.5176,49.579,5284.0
2019-05-01 13:15:00,56.5,56.52,56.46,56.51,9121.0,49.579,49.5966,49.5439,49.5878,9121.0
2019-05-01 13:20:00,56.51,56.52,56.44,56.45,5201.0,49.5878,49.5966,49.5264,49.5351,5201.0
2019-05-01 13:25:00,56.44,56.46,56.4,56.44,12238.0,49.5264,49.5439,49.4913,49.5264,12238.0
2019-05-01 13:30:00,56.44,56.47,56.42,56.47,7622.0,49.5264,49.5527,49.5088,49.5527,7622.0
2019-05-01 13:35:00,56.47,56.48,56.44,56.44,6880.0,49.5527,49.5615,49.5264,49.5264,6880.0
2019-05-01 13:40:00,56.44,56.44,56.41,56.42,5093.0,49.5264,49.5264,49.5,49.5088,5093.0
2019-05-01 13:45:00,56.42,56.47,56.41,56.47,7708.0,49.5088,49.5527,49.5,49.5527,7708.0
2019-05-01 13:50:00,56.47,56.48,56.45,56.47,12445.0,49.5527,49.5615,49.5351,49.5527,12445.0
2019-05-01 13:55:00,56.47,56.52,56.47,56.51,15559.0,49.5527,49.5966,49.5527,49.5878,15559.0
2019-05-01 14:00:00,56.53,56.59,56.44,56.56,18776.0,49.6053,49.658,49.5264,49.6317,18776.0
2019-05-01 14:05:00,56.57,56.67,56.56,56.67,14942.0,49.6404,49.7282,49.6317,49.7282,14942.0
2019-05-01 14:10:00,56.68,56.68,56.57,56.6,20572.0,49.737,49.737,49.6404,49.6668,20572.0
2019-05-01 14:15:00,56.59,56.65,56.57,56.62,14975.0,49.658,49.7106,49.6404,49.6843,14975.0
2019-05-01 14:20:00,56.62,56.62,56.56,56.58,17191.0,49.6843,49.6843,49.6317,49.6492,17191.0
2019-05-01 14:25:00,56.58,56.61,56.53,56.55,16364.0,49.6492,49.6755,49.6053,49.6229,16364.0
2019-05-01 14:30:00,56.54,56.6,56.44,56.48,18647.0,49.6141,49.6668,49.5264,49.5615,18647.0
2019-05-01 14:35:00,56.47,56.49,56.26,56.26,15760.0,49.5527,49.5702,49.3684,49.3684,15760.0
2019-05-01 14:40:00,56.26,56.33,56.17,56.3,21834.0,49.3684,49.4298,49.2894,49.4035,21834.0
2019-05-01 14:45:00,56.3,56.31,56.22,56.26,23025.0,49.4035,49.4123,49.3333,49.3684,23025.0
2019-05-01 14:50:00,56.26,56.39,56.22,56.37,19348.0,49.3684,49.4825,49.3333,49.4649,19348.0
2019-05-01 14:55:00,56.37,56.38,56.25,56.25,17433.0,49.4649,49.4737,49.3596,49.3596,17433.0
2019-05-01 15:00:00,56.24,56.26,56.11,56.14,15494.0,49.3509,49.3684,49.2368,49.2631,15494.0
2019-05-01 15:05:00,56.13,56.19,56.09,56.16,26835.0,49.2543,49.307,49.2192,49.2807,26835.0
2019-05-01 15:10:00,56.17,56.21,56.13,56.19,18648.0,49.2894,49.3245,49.2543,49.307,18648.0
2019-05-01 15:15:00,56.19,56.2,56.15,56.2,16392.0,49.307,49.3158,49.2719,49.3158,16392.0
2019-05-01 15:20:00,56.2,56.2,56.05,56.05,24545.0,49.3158,49.3158,49.1841,49.1841,24545.0
2019-05-01 15:25:00,56.05,56.12,56.01,56.07,20869.0,49.1841,49.2456,49.149,49.2017,20869.0
2019-05-01 15:30:00,56.06,56.08,56.0,56.01,34168.0,49.1929,49.2105,49.1403,49.149,34168.0
2019-05-01 15:35:00,56.01,56.06,56.0,56.02,27543.0,49.149,49.1929,49.1403,49.1578,27543.0
2019-05-01 15:40:00,56.02,56.04,55.95,56.04,40689.0,49.1578,49.1754,49.0964,49.1754,40689.0
2019-05-01 15:45:00,56.04,56.04,55.84,55.84,63722.0,49.1754,49.1754,48.9999,48.9999,63722.0
2019-05-01 15:50:00,55.85,55.86,55.75,55.76,66341.0,49.0086,49.0174,48.9209,48.9297,66341.0
2019-05-01 15:55:00,55.76,55.87,55.76,55.84,171003.0,48.9297,49.0262,48.9297,48.9999,171003.0
2019-05-02 09:30:00,55.6,55.61,55.31,55.58,58385.0,48.7893,48.798,48.5348,48.7717,58385.0
2019-05-02 09:35:00,55.59,55.82,55.58,55.65,19084.0,48.7805,48.9823,48.7717,48.8331,19084.0
2019-05-02 09:40:00,55.67,55.99,55.66,55.98,29719.0,48.8507,49.1315,48.8419,49.1227,29719.0
2019-05-02 09:45:00,55.98,55.98,55.81,55.87,24214.0,49.1227,49.1227,48.9735,49.0262,24214.0
2019-05-02 09:50:00,55.88,56.19,55.88,56.16,25052.0,49.035,49.307,49.035,49.2807,25052.0
2019-05-02 09:55:00,56.18,56.25,56.14,56.19,21236.0,49.2982,49.3596,49.2631,49.307,21236.0
2019-05-02 10:00:00,56.21,56.22,55.99,55.99,23582.0,49.3245,49.3333,49.1315,49.1315,23582.0
2019-05-02 10:05:00,55.99,56.02,55.75,56.01,19208.0,49.1315,49.1578,48.9209,49.149,19208.0
2019-05-02 10:10:00,56.01,56.06,55.99,56.06,14251.0,49.149,49.1929,49.1315,49.1929,14251.0
2019-05-02 10:15:00,56.04,56.15,56.01,56.1,12631.0,49.1754,49.2719,49.149,49.228,12631.0
2019-05-02 10:20:00,56.1,56.23,56.09,56.22,9229.0,49.228,49.3421,49.2192,49.3333,9229.0
2019-05-02 10:25:00,56.22,56.25,56.16,56.19,15543.0,49.3333,49.3596,49.2807,49.307,15543.0
2019-05-02 10:30:00,56.19,56.38,56.16,56.35,15771.0,49.307,49.4737,49.2807,49.4474,15771.0
2019-05-02 10:35:00,56.36,56.38,56.23,56.23,18338.0,49.4562,49.4737,49.3421,49.3421,18338.0
2019-05-02 10:40:00,56.22,56.26,56.01,56.01,17476.0,49.3333,49.3684,49.149,49.149,17476.0
2019-05-02 10:45:00,56.01,56.07,55.93,56.07,16738.0,49.149,49.2017,49.0788,49.2017,16738.0
2019-05-02 10:50:00,56.07,56.15,56.06,56.15,21006.0,49.2017,49.2719,49.1929,49.2719,21006.0
2019-05-02 10:55:00,56.15,56.17,56.04,56.09,16513.0,49.2719,49.2894,49.1754,49.2192,16513.0
2019-05-02 11:00:00,56.08,56.18,56.08,56.14,23162.0,49.2105,49.2982,49.2105,49.2631,23162.0
2019-05-02 11:05:00,56.13,56.14,56.01,56.14,93517.0,49.2543,49.2631,49.149,49.2631,93517.0
2019-05-02 11:10:00,56.14,56.14,56.06,56.1,19677.0,49.2631,49.2631,49.1929,49.228,19677.0
2019-05-02 11:15:00,56.09,56.1,55.96,55.98,22011.0,49.2192,49.228,49.1052,49.1227,22011.0
2019-05-02 11:20:00,55.98,55.98,55.89,55.91,22594.0,49.1227,49.1227,49.0437,49.0613,22594.0
2019-05-02 11:25:00,55.91,55.98,55.9,55.91,26853.0,49.0613,49.1227,49.0525,49.0613,26853.0
2019-05-02 11:30:00,55.91,56.07,55.91,56.03,19035.0,49.0613,49.2017,49.0613,49.1666,19035.0
2019-05-02 11:35:00,56.03,56.06,55.94,55.96,15400.0,49.1666,49.1929,49.0876,49.1052,15400.0
2019-05-02 11:40:00,55.94,56.02,55.78,55.78,17441.0,49.0876,49.1578,48.9472,48.9472,17441.0
2019-05-02 11:45:00,55.77,55.94,55.74,55.93,22273.0,48.9384,49.0876,48.9121,49.0788,22273.0
2019-05-02 11:50:00,55.93,55.93,55.81,55.82,14562.0,49.0788,49.0788,48.9735,48.9823,14562.0
2019-05-02 11:55:00,55.82,55.82,55.73,55.79,15151.0,48.9823,48.9823,48.9033,48.956,15151.0
2019-05-02 12:00:00,55.8,55.81,55.75,55.81,19754.0,48.9648,48.9735,48.9209,48.9735,19754.0
2019-05-02 12:05:00,55.83,55.9,55.83,55.83,17138.0,48.9911,49.0525,48.9911,48.9911,17138.0
2019-05-02 12:10:00,55.85,55.86,55.8,55.8,11320.0,49.0086,49.0174,48.9648,48.9648,11320.0
2019-05-02 12:15:00,55.8,55.81,55.72,55.78,17719.0,48.9648,48.9735,48.8946,48.9472,17719.0
2019-05-02 12:20:00,55.78,55.89,55.78,55.89,9951.0,48.9472,49.0437,48.9472,49.0437,9951.0
2019-05-02 12:25:00,55.88,55.88,55.77,55.78,11999.0,49.035,49.035,48.9384,48.9472,11999.0
2019-05-02 12:30:00,55.79,55.79,55.74,55.77,13219.0,48.956,48.956,48.9121,48.9384,13219.0
2019-05-02 12:35:00,55.76,55.8,55.75,55.78,14436.0,48.9297,48.9648,48.9209,48.9472,14436.0
2019-05-02 12:40:00,55.78,55.84,55.73,55.73,14555.0,48.9472,48.9999,48.9033,48.9033,14555.0
2019-05-02 12:45:00,55.73,55.83,55.7,55.82,22133.0,48.9033,48.9911,48.877,48.9823,22133.0
2019-05-02 12:50:00,55.82,55.84,55.74,55.84,15263.0,48.9823,48.9999,48.9121,48.9999,15263.0
2019-05-02 12:55:00,55.85,55.85,55.78,55.8,12839.0,49.0086,49.0086,48.9472,48.9648,12839.0
2019-05-02 13:00:00,55.8,55.81,55.66,55.66,17340.0,48.9648,48.9735,48.8419,48.8419,17340.0
2019-05-02 13:05:00,55.66,55.67,55.59,55.64,18080.0,48.8419,48.8507,48.7805,48.8244,18080.0
2019-05-02 13:10:00,55.65,55.71,55.62,55.71,12322.0,48.8331,48.8858,48.8068,48.8858,12322.0
2019-05-02 13:15:00,55.71,55.76,55.7,55.75,12099.0,48.8858,48.9297,48.877,48.9209,12099.0
2019-05-02 13:20:00,55.75,55.81,55.74,55.76,9463.0,48.9209,48.9735,48.9121,48.9297,9463.0
2019-05-02 13:25:00,55.76,55.78,55.72,55.73,10823.0,48.9297,48.9472,48.8946,48.9033,10823.0
2019-05-02 13:30:00,55.73,55.76,55.72,55.74,13720.0,48.9033,48.9297,48.8946,48.9121,13720.0
2019-05-02 13:35:00,55.74,55.83,55.74,55.82,12082.0,48.9121,48.9911,48.9121,48.9823,12082.0
2019-05-02 13:40:00,55.82,55.83,55.75,55.8,9141.0,48.9823,48.9911,48.9209,48.9648,9141.0
2019-05-02 13:45:00,55.8,55.84,55.77,55.78,25833.0,48.9648,48.9999,48.9384,48.9472,25833.0
2019-05-02 13:50:00,55.78,55.82,55.77,55.8,9999.0,48.9472,48.9823,48.9384,48.9648,9999.0
2019-05-02 13:55:00,55.8,55.86,55.79,55.81,15773.0,48.9648,49.0174,48.956,48.9735,15773.0
2019-05-02 14:00:00,55.82,55.84,55.77,55.84,13523.0,48.9823,48.9999,48.9384,48.9999,13523.0
2019-05-02 14:05:00,55.84,55.86,55.77,55.77,20252.0,48.9999,49.0174,48.9384,48.9384,20252.0
2019-05-02 14:10:00,55.77,55.8,55.75,55.75,19880.0,48.9384,48.9648,48.9209,48.9209,19880.0
2019-05-02 14:15:00,55.76,55.79,55.75,55.79,18476.0,48.9297,48.956,48.9209,48.956,18476.0
2019-05-02 14:20:00,55.79,55.88,55.78,55.86,26028.0,48.956,49.035,48.9472,49.0174,26028.0
2019-05-02 14:25:00,55.86,55.86,55.71,55.71,16225.0,49.0174,49.0174,48.8858,48.8858,16225.0
2019-05-02 14:30:00,55.72,55.79,55.7,55.72,20977.0,48.8946,48.956,48.877,48.8946,20977.0
2019-05-02 14:35:00,55.71,55.75,55.68,55.72,13265.0,48.8858,48.9209,48.8595,48.8946,13265.0
2019-05-02 14:40:00,55.71,55.71,55.66,55.7,13930.0,48.8858,48.8858,48.8419,48.877,13930.0
2019-05-02 14:45:00,55.7,55.72,55.57,55.57,16452.0,48.877,48.8946,48.7629,48.7629,16452.0
2019-05-02 14:50:00,55.57,55.63,55.54,55.62,23851.0,48.7629,48.8156,48.7366,48.8068,23851.0
2019-05-02 14:55:00,55.62,55.63,55.59,55.61,11719.0,48.8068,48.8156,48.7805,48.798,11719.0
2019-05-02 15:00:00,55.6,55.63,55.52,55.56,23081.0,48.7893,48.8156,48.7191,48.7542,23081.0
2019-05-02 15:05:00,55.57,55.61,55.55,55.59,16590.0,48.7629,48.798,48.7454,48.7805,16590.0
2019-05-02 15:10:00,55.59,55.61,55.56,55.57,20549.0,48.7805,48.798,48.7542,48.7629,20549.0
2019-05-02 15:15:00,55.57,55.63,55.56,55.63,22669.0,48.7629,48.8156,48.7542,48.8156,22669.0
2019-05-02 15:20:00,55.63,55.71,55.63,55.71,20993.0,48.8156,48.8858,48.8156,48.8858,20993.0
2019-05-02 15:25:00,55.71,55.76,55.69,55.71,30340.0,48.8858,48.9297,48.8682,48.8858,30340.0
2019-05-02 15:30:00,55.7,55.75,55.67,55.68,29378.0,48.877,48.9209,48.8507,48.8595,29378.0
2019-05-02 15:35:00,55.68,55.78,55.67,55.76,36406.0,48.8595,48.9472,48.8507,48.9297,36406.0
2019-05-02 15:40:00,55.76,55.78,55.72,55.76,35912.0,48.9297,48.9472,48.8946,48.9297,35912.0
2019-05-02 15:45:00,55.77,55.83,55.73,55.8,48074.0,48.9384,48.9911,48.9033,48.9648,48074.0
2019-05-02 15:50:00,55.8,55.83,55.77,55.8,59425.0,48.9648,48.9911,48.9384,48.9648,59425.0
2019-05-02 15:55:00,55.81,55.9,55.75,55.9,179889.0,48.9735,49.0525,48.9209,49.0525,179889.0
2019-05-03 09:30:00,56.4,56.95,56.38,56.92,43393.0,49.4913,49.9739,49.4737,49.9476,43393.0
2019-05-03 09:35:00,56.94,57.17,56.82,57.11,25288.0,49.9651,50.1669,49.8598,50.1143,25288.0
2019-05-03 09:40:00,57.17,57.33,57.04,57.1,20063.0,50.1669,50.3074,50.0529,50.1055,20063.0
2019-05-03 09:45:00,57.11,57.13,56.95,56.99,41736.0,50.1143,50.1318,49.9739,50.009,41736.0
2019-05-03 09:50:00,57.04,57.33,57.04,57.29,21966.0,50.0529,50.3074,50.0529,50.2723,21966.0
2019-05-03 09:55:00,57.31,57.39,57.26,57.27,16740.0,50.2898,50.36,50.2459,50.2547,16740.0
2019-05-03 10:00:00,57.24,57.3,57.11,57.12,15968.0,50.2284,50.281,50.1143,50.1231,15968.0
2019-05-03 10:05:00,57.11,57.23,57.09,57.16,14569.0,50.1143,50.2196,50.0967,50.1582,14569.0
2019-05-03 10:10:00,57.16,57.18,56.94,57.0,14587.0,50.1582,50.1757,49.9651,50.0178,14587.0
2019-05-03 10:15:00,57.04,57.15,56.94,56.96,14243.0,50.0529,50.1494,49.9651,49.9827,14243.0
2019-05-03 10:20:00,56.96,57.04,56.92,57.03,11486.0,49.9827,50.0529,49.9476,50.0441,11486.0
2019-05-03 10:25:00,57.05,57.11,56.98,57.06,14803.0,50.0616,50.1143,50.0002,50.0704,14803.0
2019-05-03 10:30:00,57.07,57.19,57.07,57.17,10647.0,50.0792,50.1845,50.0792,50.1669,10647.0
2019-05-03 10:35:00,57.17,57.25,57.15,57.21,20729.0,50.1669,50.2372,50.1494,50.202,20729.0
2019-05-03 10:40:00,57.21,57.21,56.99,56.99,18224.0,50.202,50.202,50.009,50.009,18224.0
2019-05-03 10:45:00,57.02,57.15,56.98,57.14,19268.0,50.0353,50.1494,50.0002,50.1406,19268.0
2019-05-03 10:50:00,57.15,57.18,57.1,57.16,10708.0,50.1494,50.1757,50.1055,50.1582,10708.0
2019-05-03 10:55:00,57.16,57.21,57.1,57.21,25174.0,50.1582,50.202,50.1055,50.202,25174.0
2019-05-03 11:00:00,57.22,57.32,57.19,57.23,19123.0,50.2108,50.2986,50.1845,50.2196,19123.0
2019-05-03 11:05:00,57.24,57.27,57.18,57.21,13446.0,50.2284,50.2547,50.1757,50.202,13446.0
2019-05-03 11:10:00,57.2,57.29,57.2,57.23,16237.0,50.1933,50.2723,50.1933,50.2196,16237.0
2019-05-03 11:15:00,57.26,57.29,57.17,57.18,7901.0,50.2459,50.2723,50.1669,50.1757,7901.0
2019-05-03 11:20:00,57.17,57.23,57.17,57.2,8311.0,50.1669,50.2196,50.1669,50.1933,8311.0
2019-05-03 11:25:00,57.2,57.22,57.07,57.07,14670.0,50.1933,50.2108,50.0792,50.0792,14670.0
2019-05-03 11:30:00,57.1,57.16,57.06,57.13,13414.0,50.1055,50.1582,50.0704,50.1318,13414.0
2019-05-03 11:35:00,57.13,57.17,57.1,57.11,11265.0,50.1318,50.1669,50.1055,50.1143,11265.0
2019-05-03 11:40:00,57.12,57.2,57.12,57.19,20520.0,50.1231,50.1933,50.1231,50.1845,20520.0
2019-05-03 11:45:00,57.2,57.25,57.12,57.14,14643.0,50.1933,50.2372,50.1231,50.1406,14643.0
2019-05-03 11:50:00,57.15,57.39,57.14,57.39,13185.0,50.1494,50.36,50.1406,50.36,13185.0
2019-05-03 11:55:00,57.39,57.4,57.34,57.39,14360.0,50.36,50.3688,50.3161,50.36,14360.0
2019-05-03 12:00:00,57.4,57.46,57.4,57.44,14164.0,50.3688,50.4214,50.3688,50.4039,14164.0
2019-05-03 12:05:00,57.45,57.48,57.41,57.43,10555.0,50.4127,50.439,50.3776,50.3951,10555.0
2019-05-03 12:10:00,57.44,57.47,57.34,57.34,19011.0,50.4039,50.4302,50.3161,50.3161,19011.0
2019-05-03 12:15:00,57.36,57.4,57.32,57.34,28262.0,50.3337,50.3688,50.2986,50.3161,28262.0
2019-05-03 12:20:00,57.35,57.41,57.34,57.38,7711.0,50.3249,50.3776,50.3161,50.3512,7711.0
2019-05-03 12:25:00,57.38,57.43,57.37,57.43,7124.0,50.3512,50.3951,50.3425,50.3951,7124.0
2019-05-03 12:30:00,57.44,57.46,57.39,57.41,6671.0,50.4039,50.4214,50.36,50.3776,6671.0
2019-05-03 12:35:00,57.4,57.45,57.39,57.42,10915.0,50.3688,50.4127,50.36,50.3863,10915.0
2019-05-03 12:40:00,57.43,57.44,57.34,57.34,7300.0,50.3951,50.4039,50.3161,50.3161,7300.0
2019-05-03 12:45:00,57.35,57.4,57.31,57.38,8141.0,50.3249,50.3688,50.2898,50.3512,8141.0
2019-05-03 12:50:00,57.38,57.46,57.37,57.42,9326.0,50.3512,50.4214,50.3425,50.3863,9326.0
2019-05-03 12:55:00,57.43,57.53,57.41,57.51,47627.0,50.3951,50.4829,50.3776,50.4653,47627.0
2019-05-03 13:00:00,57.5,57.55,57.49,57.51,10836.0,50.4565,50.5004,50.4478,50.4653,10836.0
2019-05-03 13:05:00,57.52,57.53,57.48,57.53,12008.0,50.4741,50.4829,50.439,50.4829,12008.0
2019-05-03 13:10:00,57.53,57.55,57.51,57.55,23459.0,50.4829,50.5004,50.4653,50.5004,23459.0
2019-05-03 13:15:00,57.55,57.58,57.52,57.56,19080.0,50.5004,50.5267,50.4741,50.5092,19080.0
2019-05-03 13:20:00,57.56,57.6,57.54,57.56,11076.0,50.5092,50.5443,50.4916,50.5092,11076.0
2019-05-03 13:25:00,57.57,57.62,57.54,57.55,12576.0,50.518,50.5618,50.4916,50.5004,12576.0
2019-05-03 13:30:00,57.55,57.56,57.46,57.47,12919.0,50.5004,50.5092,50.4214,50.4302,12919.0
2019-05-03 13:35:00,57.47,57.62,57.46,57.62,23065.0,50.4302,50.5618,50.4214,50.5618,23065.0
2019-05-03 13:40:00,57.62,57.66,57.6,57.62,8990.0,50.5618,50.5969,50.5443,50.5618,8990.0
2019-05-03 13:45:00,57.62,57.64,57.57,57.63,9868.0,50.5618,50.5794,50.518,50.5706,9868.0
2019-05-03 13:50:00,57.63,57.66,57.61,57.65,15203.0,50.5706,50.5969,50.5531,50.5882,15203.0
2019-05-03 13:55:00,57.64,57.67,57.62,57.66,18325.0,50.5794,50.6057,50.5618,50.5969,18325.0
2019-05-03 14:00:00,57.66,57.68,57.59,57.61,34252.0,50.5969,50.6145,50.5355,50.5531,34252.0
2019-05-03 14:05:00,57.62,57.65,57.58,57.58,11378.0,50.5618,50.5882,50.5267,50.5267,11378.0
2019-05-03 14:10:00,57.58,57.62,57.57,57.6,13865.0,50.5267,50.5618,50.518,50.5443,13865.0
2019-05-03 14:15:00,57.6,57.69,57.59,57.68,6999.0,50.5443,50.6233,50.5355,50.6145,6999.0
2019-05-03 14:20:00,57.68,57.69,57.62,57.65,18868.0,50.6145,50.6233,50.5618,50.5882,18868.0
2019-05-03 14:25:00,57.65,57.68,57.64,57.68,12022.0,50.5882,50.6145,50.5794,50.6145,12022.0
2019-05-03 14:30:00,57.67,57.74,57.67,57.7,11884.0,50.6057,50.6671,50.6057,50.632,11884.0
2019-05-03 14:35:00,57.69,57.69,57.62,57.64,5888.0,50.6233,50.6233,50.5618,50.5794,5888.0
2019-05-03 14:40:00,57.64,57.79,57.64,57.79,15217.0,50.5794,50.711,50.5794,50.711,15217.0
2019-05-03 14:45:00,57.79,57.9,57.79,57.9,17543.0,50.711,50.8075,50.711,50.8075,17543.0
2019-05-03 14:50:00,57.9,57.92,57.81,57.82,18383.0,50.8075,50.8251,50.7286,50.7373,18383.0
2019-05-03 14:55:00,57.82,57.82,57.72,57.73,12665.0,50.7373,50.7373,50.6496,50.6584,12665.0
2019-05-03 15:00:00,57.72,57.74,57.68,57.68,13635.0,50.6496,50.6671,50.6145,50.6145,13635.0
2019-05-03 15:05:00,57.68,57.72,57.67,57.68,18760.0,50.6145,50.6496,50.6057,50.6145,18760.0
2019-05-03 15:10:00,57.68,57.69,57.6,57.63,16978.0,50.6145,50.6233,50.5443,50.5706,16978.0
2019-05-03 15:15:00,57.63,57.67,57.61,57.63,21888.0,50.5706,50.6057,50.5531,50.5706,21888.0
2019-05-03 15:20:00,57.63,57.68,57.62,57.68,18436.0,50.5706,50.6145,50.5618,50.6145,18436.0
2019-05-03 15:25:00,57.68,57.69,57.64,57.69,12916.0,50.6145,50.6233,50.5794,50.6233,12916.0
2019-05-03 15:30:00,57.69,57.72,57.67,57.7,27587.0,50.6233,50.6496,50.6057,50.632,27587.0
2019-05-03 15:35:00,57.7,57.7,57.64,57.69,23109.0,50.632,50.632,50.5794,50.6233,23109.0
2019-05-03 15:40:00,57.69,57.69,57.54,57.58,43305.0,50.6233,50.6233,50.4916,50.5267,43305.0
2019-05-03 15:45:00,57.57,57.6,57.56,57.59,73233.0,50.518,50.5443,50.5092,50.5355,73233.0
2019-05-03 15:50:00,57.59,57.67,57.58,57.65,66927.0,50.5355,50.6057,50.5267,50.5882,66927.0
2019-05-03 15:55:00,57.66,57.69,57.6,57.65,123782.0,50.5969,50.6233,50.5443,50.5882,123782.0
2019-05-06 09:30:00,56.34,56.5,56.24,56.49,48724.0,49.4386,49.579,49.3509,49.5702,48724.0
2019-05-06 09:35:00,56.49,56.62,56.33,56.43,13071.0,49.5702,49.6843,49.4298,49.5176,13071.0
2019-05-06 09:40:00,56.47,56.47,56.29,56.35,23413.0,49.5527,49.5527,49.3947,49.4474,23413.0
2019-05-06 09:45:00,56.38,56.5,56.36,56.45,15478.0,49.4737,49.579,49.4562,49.5351,15478.0
2019-05-06 09:50:00,56.45,56.45,56.14,56.23,59048.0,49.5351,49.5351,49.2631,49.3421,59048.0
2019-05-06 09:55:00,56.27,56.4,56.25,56.33,15292.0,49.3772,49.4913,49.3596,49.4298,15292.0
2019-05-06 10:00:00,56.36,56.37,56.17,56.19,14792.0,49.4562,49.4649,49.2894,49.307,14792.0
2019-05-06 10:05:00,56.17,56.44,56.17,56.43,11160.0,49.2894,49.5264,49.2894,49.5176,11160.0
2019-05-06 10:10:00,56.4,56.65,56.37,56.58,33179.0,49.4913,49.7106,49.4649,49.6492,33179.0
2019-05-06 10:15:00,56.59,56.59,56.5,56.55,12346.0,49.658,49.658,49.579,49.6229,12346.0
2019-05-06 10:20:00,56.58,56.6,56.52,56.53,23608.0,49.6492,49.6668,49.5966,49.6053,23608.0
2019-05-06 10:25:00,56.5,56.54,56.4,56.47,10863.0,49.579,49.6141,49.4913,49.5527,10863.0
2019-05-06 10:30:00,56.47,56.48,56.4,56.41,18557.0,49.5527,49.5615,49.4913,49.5,18557.0
2019-05-06 10:35:00,56.42,56.5,56.42,56.42,22075.0,49.5088,49.579,49.5088,49.5088,22075.0
2019-05-06 10:40:00,56.46,56.52,56.33,56.36,10110.0,49.5439,49.5966,49.4298,49.4562,10110.0
2019-05-06 10:45:00,56.36,56.43,56.35,56.37,8764.0,49.4562,49.5176,49.4474,49.4649,8764.0
2019-05-06 10:50:00,56.38,56.56,56.38,56.51,11685.0,49.4737,49.6317,49.4737,49.5878,11685.0
2019-05-06 10:55:00,56.5,56.67,56.49,56.66,14401.0,49.579,49.7282,49.5702,49.7194,14401.0
2019-05-06 11:00:00,56.67,56.73,56.65,56.7,13851.0,49.7282,49.7808,49.7106,49.7545,13851.0
2019-05-06 11:05:00,56.69,56.71,56.61,56.64,8781.0,49.7457,49.7633,49.6755,49.7019,8781.0
2019-05-06 11:10:00,56.66,56.66,56.57,56.63,12250.0,49.7194,49.7194,49.6404,49.6931,12250.0
2019-05-06 11:15:00,56.64,56.87,56.6,56.87,17924.0,49.7019,49.9037,49.6668,49.9037,17924.0
2019-05-06 11:20:00,56.89,56.95,56.83,56.84,15516.0,49.9212,49.9739,49.8686,49.8774,15516.0
2019-05-06 11:25:00,56.83,56.88,56.78,56.83,12118.0,49.8686,49.9125,49.8247,49.8686,12118.0
2019-05-06 11:30:00,56.84,56.89,56.69,56.71,39144.0,49.8774,49.9212,49.7457,49.7633,39144.0
2019-05-06 11:35:00,56.7,56.86,56.7,56.81,10865.0,49.7545,49.8949,49.7545,49.851,10865.0
2019-05-06 11:40:00,56.81,56.81,56.66,56.73,8956.0,49.851,49.851,49.7194,49.7808,8956.0
2019-05-06 11:45:00,56.74,56.8,56.72,56.72,11205.0,49.7896,49.8423,49.7721,49.7721,11205.0
2019-05-06 11:50:00,56.74,56.74,56.62,56.62,10489.0,49.7896,49.7896,49.6843,49.6843,10489.0
2019-05-06 11:55:00,56.63,56.67,56.58,56.63,8444.0,49.6931,49.7282,49.6492,49.6931,8444.0
2019-05-06 12:00:00,56.63,56.65,56.52,56.55,10489.0,49.6931,49.7106,49.5966,49.6229,10489.0
2019-05-06 12:05:00,56.54,56.59,56.52,56.59,8145.0,49.6141,49.658,49.5966,49.658,8145.0
2019-05-06 12:10:00,56.59,56.59,56.57,56.59,5427.0,49.658,49.658,49.6404,49.658,5427.0
2019-05-06 12:15:00,56.6,56.62,56.5,56.56,11205.0,49.6668,49.6843,49.579,49.6317,11205.0
2019-05-06 12:20:00,56.58,56.67,56.55,56.63,6606.0,49.6492,49.7282,49.6229,49.6931,6606.0
2019-05-06 12:25:00,56.62,56.63,56.53,56.54,7759.0,49.6843,49.6931,49.6053,49.6141,7759.0
2019-05-06 12:30:00,56.54,56.56,56.5,56.52,8963.0,49.6141,49.6317,49.579,49.5966,8963.0
2019-05-06 12:35:00,56.52,56.6,56.52,56.57,8803.0,49.5966,49.6668,49.5966,49.6404,8803.0
2019-05-06 12:40:00,56.55,56.58,56.52,56.53,7309.0,49.6229,49.6492,49.5966,49.6053,7309.0
2019-05-06 12:45:00,56.52,56.54,56.45,56.46,6937.0,49.5966,49.6141,49.5351,49.5439,6937.0
2019-05-06 12:50:00,56.44,56.47,56.4,56.45,11780.0,49.5264,49.5527,49.4913,49.5351,11780.0
2019-05-06 12:55:00,56.44,56.47,56.41,56.41,6060.0,49.5264,49.5527,49.5,49.5,6060.0
2019-05-06 13:00:00,56.4,56.4,56.3,56.35,7527.0,49.4913,49.4913,49.4035,49.4474,7527.0
2019-05-06 13:05:00,56.35,56.44,56.34,56.38,10137.0,49.4474,49.5264,49.4386,49.4737,10137.0
2019-05-06 13:10:00,56.38,56.43,56.38,56.41,6241.0,49.4737,49.5176,49.4737,49.5,6241.0
2019-05-06 13:15:00,56.41,56.49,56.4,56.43,10943.0,49.5,49.5702,49.4913,49.5176,10943.0
2019-05-06 13:20:00,56.43,56.46,56.42,56.45,7191.0,49.5176,49.5439,49.5088,49.5351,7191.0
2019-05-06 13:25:00,56.43,56.46,56.42,56.44,11934.0,49.5176,49.5439,49.5088,49.5264,11934.0
2019-05-06 13:30:00,56.44,56.46,56.4,56.44,13271.0,49.5264,49.5439,49.4913,49.5264,13271.0
2019-05-06 13:35:00,56.44,56.46,56.42,56.45,9893.0,49.5264,49.5439,49.5088,49.5351,9893.0
2019-05-06 13:40:00,56.45,56.49,56.43,56.49,5609.0,49.5351,49.5702,49.5176,49.5702,5609.0
2019-05-06 13:45:00,56.48,56.49,56.43,56.44,12443.0,49.5615,49.5702,49.5176,49.5264,12443.0
2019-05-06 13:50:00,56.47,56.5,56.46,56.49,7654.0,49.5527,49.579,49.5439,49.5702,7654.0
2019-05-06 13:55:00,56.49,56.49,56.41,56.45,6559.0,49.5702,49.5702,49.5,49.5351,6559.0
2019-05-06 14:00:00,56.45,56.46,56.42,56.44,7754.0,49.5351,49.5439,49.5088,49.5264,7754.0
2019-05-06 14:05:00,56.44,56.47,56.42,56.46,8568.0,49.5264,49.5527,49.5088,49.5439,8568.0
2019-05-06 14:10:00,56.46,56.5,56.45,56.47,9112.0,49.5439,49.579,49.5351,49.5527,9112.0
2019-05-06 14:15:00,56.47,56.53,56.47,56.53,6633.0,49.5527,49.6053,49.5527,49.6053,6633.0
2019-05-06 14:20:00,56.53,56.55,56.43,56.44,9380.0,49.6053,49.6229,49.5176,49.5264,9380.0
2019-05-06 14:25:00,56.44,56.51,56.44,56.49,5162.0,49.5264,49.5878,49.5264,49.5702,5162.0
2019-05-06 14:30:00,56.48,56.56,56.47,56.56,6214.0,49.5615,49.6317,49.5527,49.6317,6214.0
2019-05-06 14:35:00,56.56,56.61,56.56,56.61,11695.0,49.6317,49.6755,49.6317,49.6755,11695.0
2019-05-06 14:40:00,56.61,56.66,56.59,56.66,10666.0,49.6755,49.7194,49.658,49.7194,10666.0
2019-05-06 14:45:00,56.66,56.74,56.65,56.73,18605.0,49.7194,49.7896,49.7106,49.7808,18605.0
2019-05-06 14:50:00,56.74,56.79,56.74,56.76,15983.0,49.7896,49.8335,49.7896,49.8072,15983.0
2019-05-06 14:55:00,56.76,56.76,56.67,56.68,16335.0,49.8072,49.8072,49.7282,49.737,16335.0
2019-05-06 15:00:00,56.69,56.7,56.62,56.63,11049.0,49.7457,49.7545,49.6843,49.6931,11049.0
2019-05-06 15:05:00,56.63,56.68,56.61,56.64,9407.0,49.6931,49.737,49.6755,49.7019,9407.0
2019-05-06 15:10:00,56.65,56.65,56.54,56.54,12449.0,49.7106,49.7106,49.6141,49.6141,12449.0
2019-05-06 15:15:00,56.54,56.64,56.54,56.6,14846.0,49.6141,49.7019,49.6141,49.6668,14846.0
2019-05-06 15:20:00,56.59,56.64,56.58,56.63,15971.0,49.658,49.7019,49.6492,49.6931,15971.0
2019-05-06 15:25:00,56.62,56.71,56.62,56.65,14223.0,49.6843,49.7633,49.6843,49.7106,14223.0
2019-05-06 15:30:00,56.65,56.66,56.61,56.66,14494.0,49.7106,49.7194,49.6755,49.7194,14494.0
2019-05-06 15:35:00,56.67,56.69,56.63,56.63,17029.0,49.7282,49.7457,49.6931,49.6931,17029.0
2019-05-06 15:40:00,56.63,56.64,56.56,56.57,23258.0,49.6931,49.7019,49.6317,49.6404,23258.0
2019-05-06 15:45:00,56.56,56.61,56.53,56.61,31833.0,49.6317,49.6755,49.6053,49.6755,31833.0
2019-05-06 15:50:00,56.62,56.7,56.62,56.66,51117.0,49.6843,49.7545,49.6843,49.7194,51117.0
2019-05-06 15:55:00,56.65,56.7,56.6,56.69,91956.0,49.7106,49.7545,49.6668,49.7457,91956.0
2019-05-07 09:30:00,56.2,56.2,55.97,56.2,37235.0,49.3158,49.3158,49.1139,49.3158,37235.0
2019-05-07 09:35:00,56.27,56.52,56.19,56.51,19341.0,49.3772,49.5966,49.307,49.5878,19341.0
2019-05-07 09:40:00,56.48,56.51,56.2,56.38,28829.0,49.5615,49.5878,49.3158,49.4737,28829.0
2019-05-07 09:45:00,56.35,56.35,55.99,56.02,27642.0,49.4474,49.4474,49.1315,49.1578,27642.0
2019-05-07 09:50:00,55.99,56.06,55.73,55.95,67045.0,49.1315,49.1929,48.9033,49.0964,67045.0
2019-05-07 09:55:00,55.96,56.04,55.94,56.0,21392.0,49.1052,49.1754,49.0876,49.1403,21392.0
2019-05-07 10:00:00,56.02,56.03,55.8,55.84,17498.0,49.1578,49.1666,48.9648,48.9999,17498.0
2019-05-07 10:05:00,55.81,55.81,55.66,55.68,25347.0,48.9735,48.9735,48.8419,48.8595,25347.0
2019-05-07 10:10:00,55.69,55.7,55.51,55.52,24034.0,48.8682,48.877,48.7103,48.7191,24034.0
2019-05-07 10:15:00,55.54,55.78,55.52,55.74,44116.0,48.7366,48.9472,48.7191,48.9121,44116.0
2019-05-07 10:20:00,55.74,55.89,55.72,55.79,20135.0,48.9121,49.0437,48.8946,48.956,20135.0
2019-05-07 10:25:00,55.75,55.78,55.65,55.78,19530.0,48.9209,48.9472,48.8331,48.9472,19530.0
2019-05-07 10:30:00,55.79,55.84,55.64,55.68,18383.0,48.956,48.9999,48.8244,48.8595,18383.0
2019-05-07 10:35:00,55.68,55.74,55.55,55.58,19599.0,48.8595,48.9121,48.7454,48.7717,19599.0
2019-05-07 10:40:00,55.56,55.66,55.55,55.64,23087.0,48.7542,48.8419,48.7454,48.8244,23087.0
2019-05-07 10:45:00,55.65,55.73,55.62,55.65,15081.0,48.8331,48.9033,48.8068,48.8331,15081.0
2019-05-07 10:50:00,55.65,55.69,55.57,55.58,17004.0,48.8331,48.8682,48.7629,48.7717,17004.0
2019-05-07 10:55:00,55.58,55.63,55.48,55.59,22543.0,48.7717,48.8156,48.684,48.7805,22543.0
2019-05-07 11:00:00,55.6,55.6,55.45,55.47,27387.0,48.7893,48.7893,48.6576,48.6752,27387.0
2019-05-07 11:05:00,55.45,55.66,55.45,55.65,24609.0,48.6576,48.8419,48.6576,48.8331,24609.0
2019-05-07 11:10:00,55.68,55.82,55.63,55.8,20058.0,48.8595,48.9823,48.8156,48.9648,20058.0
2019-05-07 11:15:00,55.8,55.86,55.75,55.75,21618.0,48.9648,49.0174,48.9209,48.9209,21618.0
2019-05-07 11:20:00,55.75,55.8,55.71,55.76,18601.0,48.9209,48.9648,48.8858,48.9297,18601.0
2019-05-07 11:25:00,55.76,55.97,55.76,55.91,15334.0,48.9297,49.1139,48.9297,49.0613,15334.0
2019-05-07 11:30:00,55.92,56.1,55.92,56.0,10718.0,49.0701,49.228,49.0701,49.1403,10718.0
2019-05-07 11:35:00,55.99,55.99,55.82,55.92,7972.0,49.1315,49.1315,48.9823,49.0701,7972.0
2019-05-07 11:40:00,55.93,56.06,55.93,55.97,12867.0,49.0788,49.1929,49.0788,49.1139,12867.0
2019-05-07 11:45:00,55.95,56.02,55.92,55.99,12705.0,49.0964,49.1578,49.0701,49.1315,12705.0
2019-05-07 11:50:00,55.99,55.99,55.85,55.92,8769.0,49.1315,49.1315,49.0086,49.0701,8769.0
2019-05-07 11:55:00,55.93,55.94,55.82,55.82,13234.0,49.0788,49.0876,48.9823,48.9823,13234.0
2019-05-07 12:00:00,55.8,55.87,55.76,55.87,12768.0,48.9648,49.0262,48.9297,49.0262,12768.0
2019-05-07 12:05:00,55.88,55.98,55.88,55.92,5685.0,49.035,49.1227,49.035,49.0701,5685.0
2019-05-07 12:10:00,55.94,55.97,55.89,55.89,4885.0,49.0876,49.1139,49.0437,49.0437,4885.0
2019-05-07 12:15:00,55.87,55.96,55.87,55.92,7743.0,49.0262,49.1052,49.0262,49.0701,7743.0
2019-05-07 12:20:00,55.95,56.0,55.91,55.92,8760.0,49.0964,49.1403,49.0613,49.0701,8760.0
2019-05-07 12:25:00,55.96,56.13,55.96,56.12,17476.0,49.1052,49.2543,49.1052,49.2456,17476.0
2019-05-07 12:30:00,56.12,56.21,56.1,56.13,10046.0,49.2456,49.3245,49.228,49.2543,10046.0
2019-05-07 12:35:00,56.13,56.17,56.1,56.12,9974.0,49.2543,49.2894,49.228,49.2456,9974.0
2019-05-07 12:40:00,56.12,56.14,56.05,56.05,8600.0,49.2456,49.2631,49.1841,49.1841,8600.0
2019-05-07 12:45:00,56.05,56.16,56.05,56.16,6866.0,49.1841,49.2807,49.1841,49.2807,6866.0
2019-05-07 12:50:00,56.16,56.25,56.16,56.2,8953.0,49.2807,49.3596,49.2807,49.3158,8953.0
2019-05-07 12:55:00,56.2,56.2,56.06,56.06,5786.0,49.3158,49.3158,49.1929,49.1929,5786.0
2019-05-07 13:00:00,56.06,56.07,55.99,55.99,10817.0,49.1929,49.2017,49.1315,49.1315,10817.0
2019-05-07 13:05:00,56.01,56.05,55.88,55.89,11961.0,49.149,49.1841,49.035,49.0437,11961.0
2019-05-07 13:10:00,55.9,55.97,55.88,55.95,9520.0,49.0525,49.1139,49.035,49.0964,9520.0
2019-05-07 13:15:00,55.96,55.96,55.88,55.9,12389.0,49.1052,49.1052,49.035,49.0525,12389.0
2019-05-07 13:20:00,55.9,55.92,55.86,55.86,7516.0,49.0525,49.0701,49.0174,49.0174,7516.0
2019-05-07 13:25:00,55.85,55.85,55.78,55.82,9007.0,49.0086,49.0086,48.9472,48.9823,9007.0
2019-05-07 13:30:00,55.82,55.82,55.7,55.71,21226.0,48.9823,48.9823,48.877,48.8858,21226.0
2019-05-07 13:35:00,55.71,55.71,55.58,55.65,37338.0,48.8858,48.8858,48.7717,48.8331,37338.0
2019-05-07 13:40:00,55.65,55.65,55.51,55.54,35676.0,48.8331,48.8331,48.7103,48.7366,35676.0
2019-05-07 13:45:00,55.53,55.58,55.51,55.55,45391.0,48.7278,48.7717,48.7103,48.7454,45391.0
2019-05-07 13:50:00,55.55,55.79,55.54,55.79,21618.0,48.7454,48.956,48.7366,48.956,21618.0
2019-05-07 13:55:00,55.81,55.85,55.75,55.77,10128.0,48.9735,49.0086,48.9209,48.9384,10128.0
2019-05-07 14:00:00,55.75,55.76,55.6,55.6,6891.0,48.9209,48.9297,48.7893,48.7893,6891.0
2019-05-07 14:05:00,55.62,55.82,55.61,55.79,12494.0,48.8068,48.9823,48.798,48.956,12494.0
2019-05-07 14:10:00,55.79,55.81,55.71,55.74,7963.0,48.956,48.9735,48.8858,48.9121,7963.0
2019-05-07 14:15:00,55.76,55.81,55.71,55.81,9372.0,48.9297,48.9735,48.8858,48.9735,9372.0
2019-05-07 14:20:00,55.82,55.89,55.79,55.79,8605.0,48.9823,49.0437,48.956,48.956,8605.0
2019-05-07 14:25:00,55.81,55.84,55.74,55.74,11060.0,48.9735,48.9999,48.9121,48.9121,11060.0
2019-05-07 14:30:00,55.76,55.8,55.7,55.78,12890.0,48.9297,48.9648,48.877,48.9472,12890.0
2019-05-07 14:35:00,55.77,55.83,55.74,55.83,10334.0,48.9384,48.9911,48.9121,48.9911,10334.0
2019-05-07 14:40:00,55.85,55.9,55.78,55.79,14337.0,49.0086,49.0525,48.9472,48.956,14337.0
2019-05-07 14:45:00,55.78,55.84,55.77,55.78,7454.0,48.9472,48.9999,48.9384,48.9472,7454.0
2019-05-07 14:50:00,55.79,55.98,55.79,55.97,14998.0,48.956,49.1227,48.956,49.1139,14998.0
2019-05-07 14:55:00,55.97,55.99,55.93,55.95,9640.0,49.1139,49.1315,49.0788,49.0964,9640.0
2019-05-07 15:00:00,55.93,55.93,55.85,55.88,12082.0,49.0788,49.0788,49.0086,49.035,12082.0
2019-05-07 15:05:00,55.88,55.93,55.8,55.93,17506.0,49.035,49.0788,48.9648,49.0788,17506.0
2019-05-07 15:10:00,55.92,56.08,55.91,56.01,25216.0,49.0701,49.2105,49.0613,49.149,25216.0
2019-05-07 15:15:00,56.01,56.05,55.96,55.96,16161.0,49.149,49.1841,49.1052,49.1052,16161.0
2019-05-07 15:20:00,55.98,56.0,55.88,55.9,15954.0,49.1227,49.1403,49.035,49.0525,15954.0
2019-05-07 15:25:00,55.91,55.95,55.88,55.91,13848.0,49.0613,49.0964,49.035,49.0613,13848.0
2019-05-07 15:30:00,55.91,55.91,55.77,55.79,29572.0,49.0613,49.0613,48.9384,48.956,29572.0
2019-05-07 15:35:00,55.8,55.82,55.71,55.78,29314.0,48.9648,48.9823,48.8858,48.9472,29314.0
2019-05-07 15:40:00,55.77,55.94,55.77,55.94,38224.0,48.9384,49.0876,48.9384,49.0876,38224.0
2019-05-07 15:45:00,55.94,56.0,55.92,56.0,50522.0,49.0876,49.1403,49.0701,49.1403,50522.0
2019-05-07 15:50:00,56.0,56.21,55.98,56.18,55619.0,49.1403,49.3245,49.1227,49.2982,55619.0
2019-05-07 15:55:00,56.17,56.27,56.1,56.19,118823.0,49.2894,49.3772,49.228,49.307,118823.0
2019-05-08 09:30:00,55.88,56.02,55.83,55.97,50470.0,49.035,49.1578,48.9911,49.1139,50470.0
2019-05-08 09:35:00,55.97,56.38,55.95,56.32,21438.0,49.1139,49.4737,49.0964,49.4211,21438.0
2019-05-08 09:40:00,56.32,56.4,56.1,56.18,19097.0,49.4211,49.4913,49.228,49.2982,19097.0
2019-05-08 09:45:00,56.22,56.53,56.22,56.52,37140.0,49.3333,49.6053,49.3333,49.5966,37140.0
2019-05-08 09:50:00,56.52,56.62,56.44,56.49,41833.0,49.5966,49.6843,49.5264,49.5702,41833.0
2019-05-08 09:55:00,56.51,56.68,56.48,56.65,27678.0,49.5878,49.737,49.5615,49.7106,27678.0
2019-05-08 10:00:00,56.66,56.81,56.64,56.7,29685.0,49.7194,49.851,49.7019,49.7545,29685.0
2019-05-08 10:05:00,56.7,56.94,56.67,56.92,55737.0,49.7545,49.9651,49.7282,49.9476,55737.0
2019-05-08 10:10:00,56.91,56.93,56.75,56.82,37731.0,49.9388,49.9563,49.7984,49.8598,37731.0
2019-05-08 10:15:00,56.82,56.86,56.74,56.82,55005.0,49.8598,49.8949,49.7896,49.8598,55005.0
2019-05-08 10:20:00,56.83,56.87,56.7,56.74,38724.0,49.8686,49.9037,49.7545,49.7896,38724.0
2019-05-08 10:25:00,56.74,56.74,56.58,56.6,28160.0,49.7896,49.7896,49.6492,49.6668,28160.0
2019-05-08 10:30:00,56.61,56.73,56.51,56.55,17793.0,49.6755,49.7808,49.5878,49.6229,17793.0
2019-05-08 10:35:00,56.56,56.61,56.51,56.57,15691.0,49.6317,49.6755,49.5878,49.6404,15691.0
2019-05-08 10:40:00,56.58,56.74,56.57,56.74,13044.0,49.6492,49.7896,49.6404,49.7896,13044.0
2019-05-08 10:45:00,56.71,56.79,56.64,56.64,17780.0,49.7633,49.8335,49.7019,49.7019,17780.0
2019-05-08 10:50:00,56.64,56.69,56.6,56.66,15083.0,49.7019,49.7457,49.6668,49.7194,15083.0
2019-05-08 10:55:00,56.66,56.77,56.53,56.77,21720.0,49.7194,49.8159,49.6053,49.8159,21720.0
2019-05-08 11:00:00,56.77,57.05,56.76,57.05,41332.0,49.8159,50.0616,49.8072,50.0616,41332.0
2019-05-08 11:05:00,57.06,57.18,57.0,57.05,20120.0,50.0704,50.1757,50.0178,50.0616,20120.0
2019-05-08 11:10:00,57.06,57.15,57.0,57.07,17026.0,50.0704,50.1494,50.0178,50.0792,17026.0
2019-05-08 11:15:00,57.06,57.1,56.98,57.0,12904.0,50.0704,50.1055,50.0002,50.0178,12904.0
2019-05-08 11:20:00,56.99,57.05,56.93,57.0,11264.0,50.009,50.0616,49.9563,50.0178,11264.0
2019-05-08 11:25:00,57.01,57.07,56.94,56.98,11702.0,50.0265,50.0792,49.9651,50.0002,11702.0
2019-05-08 11:30:00,56.99,56.99,56.71,56.77,25625.0,50.009,50.009,49.7633,49.8159,25625.0
2019-05-08 11:35:00,56.78,56.83,56.56,56.57,16971.0,49.8247,49.8686,49.6317,49.6404,16971.0
2019-05-08 11:40:00,56.56,56.66,56.56,56.64,11172.0,49.6317,49.7194,49.6317,49.7019,11172.0
2019-05-08 11:45:00,56.63,56.84,56.61,56.84,14366.0,49.6931,49.8774,49.6755,49.8774,14366.0
2019-05-08 11:50:00,56.83,56.86,56.79,56.85,11757.0,49.8686,49.8949,49.8335,49.8861,11757.0
2019-05-08 11:55:00,56.85,56.99,56.84,56.84,16389.0,49.8861,50.009,49.8774,49.8774,16389.0
2019-05-08 12:00:00,56.84,56.87,56.65,56.7,35267.0,49.8774,49.9037,49.7106,49.7545,35267.0
2019-05-08 12:05:00,56.69,56.77,56.63,56.65,102222.0,49.7457,49.8159,49.6931,49.7106,102222.0
2019-05-08 12:10:00,56.64,56.72,56.63,56.65,42699.0,49.7019,49.7721,49.6931,49.7106,42699.0
2019-05-08 12:15:00,56.64,56.72,56.61,56.71,18961.0,49.7019,49.7721,49.6755,49.7633,18961.0
2019-05-08 12:20:00,56.69,56.69,56.58,56.65,11354.0,49.7457,49.7457,49.6492,49.7106,11354.0
2019-05-08 12:25:00,56.62,56.69,56.59,56.68,10170.0,49.6843,49.7457,49.658,49.737,10170.0
2019-05-08 12:30:00,56.68,56.7,56.62,56.69,15825.0,49.737,49.7545,49.6843,49.7457,15825.0
2019-05-08 12:35:00,56.68,56.77,56.68,56.75,18498.0,49.737,49.8159,49.737,49.7984,18498.0
2019-05-08 12:40:00,56.75,56.8,56.73,56.76,19562.0,49.7984,49.8423,49.7808,49.8072,19562.0
2019-05-08 12:45:00,56.76,56.83,56.74,56.78,11797.0,49.8072,49.8686,49.7896,49.8247,11797.0
2019-05-08 12:50:00,56.79,56.83,56.78,56.79,11828.0,49.8335,49.8686,49.8247,49.8335,11828.0
2019-05-08 12:55:00,56.79,56.85,56.79,56.85,7508.0,49.8335,49.8861,49.8335,49.8861,7508.0
2019-05-08 13:00:00,56.86,56.88,56.74,56.79,9233.0,49.8949,49.9125,49.7896,49.8335,9233.0
2019-05-08 13:05:00,56.79,56.79,56.74,56.76,28801.0,49.8335,49.8335,49.7896,49.8072,28801.0
2019-05-08 13:10:00,56.75,56.77,56.64,56.64,89770.0,49.7984,49.8159,49.7019,49.7019,89770.0
2019-05-08 13:15:00,56.64,56.67,56.59,56.63,10294.0,49.7019,49.7282,49.658,49.6931,10294.0
2019-05-08 13:20:00,56.64,56.69,56.62,56.67,14204.0,49.7019,49.7457,49.6843,49.7282,14204.0
2019-05-08 13:25:00,56.66,56.68,56.62,56.67,8855.0,49.7194,49.737,49.6843,49.7282,8855.0
2019-05-08 13:30:00,56.67,56.69,56.64,56.65,15560.0,49.7282,49.7457,49.7019,49.7106,15560.0
2019-05-08 13:35:00,56.66,56.68,56.59,56.61,21097.0,49.7194,49.737,49.658,49.6755,21097.0
2019-05-08 13:40:00,56.62,56.66,56.57,56.66,10169.0,49.6843,49.7194,49.6404,49.7194,10169.0
2019-05-08 13:45:00,56.66,56.66,56.55,56.6,11881.0,49.7194,49.7194,49.6229,49.6668,11881.0
2019-05-08 13:50:00,56.6,56.65,56.53,56.55,13570.0,49.6668,49.7106,49.6053,49.6229,13570.0
2019-05-08 13:55:00,56.53,56.58,56.52,56.55,11583.0,49.6053,49.6492,49.5966,49.6229,11583.0
2019-05-08 14:00:00,56.55,56.55,56.45,56.49,13631.0,49.6229,49.6229,49.5351,49.5702,13631.0
2019-05-08 14:05:00,56.49,56.53,56.47,56.53,12852.0,49.5702,49.6053,49.5527,49.6053,12852.0
2019-05-08 14:10:00,56.53,56.53,56.38,56.39,19532.0,49.6053,49.6053,49.4737,49.4825,19532.0
2019-05-08 14:15:00,56.4,56.5,56.4,56.43,22558.0,49.4913,49.579,49.4913,49.5176,22558.0
2019-05-08 14:20:00,56.44,56.5,56.44,56.5,8423.0,49.5264,49.579,49.5264,49.579,8423.0
2019-05-08 14:25:00,56.52,56.57,56.48,56.54,14921.0,49.5966,49.6404,49.5615,49.6141,14921.0
2019-05-08 14:30:00,56.53,56.6,56.53,56.56,13537.0,49.6053,49.6668,49.6053,49.6317,13537.0
2019-05-08 14:35:00,56.56,56.57,56.54,56.56,8857.0,49.6317,49.6404,49.6141,49.6317,8857.0
2019-05-08 14:40:00,56.56,56.6,56.56,56.6,11841.0,49.6317,49.6668,49.6317,49.6668,11841.0
2019-05-08 14:45:00,56.6,56.61,56.53,56.56,11270.0,49.6668,49.6755,49.6053,49.6317,11270.0
2019-05-08 14:50:00,56.57,56.61,56.56,56.6,17715.0,49.6404,49.6755,49.6317,49.6668,17715.0
2019-05-08 14:55:00,56.6,56.65,56.57,56.65,15774.0,49.6668,49.7106,49.6404,49.7106,15774.0
2019-05-08 15:00:00,56.66,56.69,56.6,56.6,18659.0,49.7194,49.7457,49.6668,49.6668,18659.0
2019-05-08 15:05:00,56.6,56.62,56.55,56.61,42829.0,49.6668,49.6843,49.6229,49.6755,42829.0
2019-05-08 15:10:00,56.61,56.63,56.57,56.6,12325.0,49.6755,49.6931,49.6404,49.6668,12325.0
2019-05-08 15:15:00,56.59,56.68,56.57,56.66,15665.0,49.658,49.737,49.6404,49.7194,15665.0
2019-05-08 15:20:00,56.66,56.72,56.66,56.72,15891.0,49.7194,49.7721,49.7194,49.7721,15891.0
2019-05-08 15:25:00,56.71,56.75,56.7,56.72,14822.0,49.7633,49.7984,49.7545,49.7721,14822.0
2019-05-08 15:30:00,56.73,56.74,56.67,56.67,24514.0,49.7808,49.7896,49.7282,49.7282,24514.0
2019-05-08 15:35:00,56.67,56.72,56.67,56.67,23773.0,49.7282,49.7721,49.7282,49.7282,23773.0
2019-05-08 15:40:00,56.67,56.68,56.63,56.64,37578.0,49.7282,49.737,49.6931,49.7019,37578.0
2019-05-08 15:45:00,56.65,56.66,56.57,56.59,46536.0,49.7106,49.7194,49.6404,49.658,46536.0
2019-05-08 15:50:00,56.59,56.59,56.44,56.45,76627.0,49.658,49.658,49.5264,49.5351,76627.0
2019-05-08 15:55:00,56.44,56.45,56.35,56.41,143921.0,49.5264,49.5351,49.4474,49.5,143921.0
2019-05-09 09:30:00,55.49,55.56,55.25,55.4,46700.0,48.6927,48.7542,48.4821,48.6138,46700.0
2019-05-09 09:35:00,55.36,55.36,55.18,55.25,27808.0,48.5787,48.5787,48.4207,48.4821,27808.0
2019-05-09 09:40:00,55.23,55.26,54.99,55.07,100799.0,48.4646,48.4909,48.254,48.3242,100799.0
2019-05-09 09:45:00,55.05,55.44,55.05,55.44,69275.0,48.3066,48.6489,48.3066,48.6489,69275.0
2019-05-09 09:50:00,55.45,55.5,55.4,55.43,18263.0,48.6576,48.7015,48.6138,48.6401,18263.0
2019-05-09 09:55:00,55.46,55.71,55.38,55.71,17796.0,48.6664,48.8858,48.5962,48.8858,17796.0
2019-05-09 10:00:00,55.69,55.87,55.68,55.69,78834.0,48.8682,49.0262,48.8595,48.8682,78834.0
2019-05-09 10:05:00,55.72,55.81,55.68,55.8,5600.0,48.8946,48.9735,48.8595,48.9648,5600.0
2019-05-09 10:10:00,55.78,55.8,55.76,55.8,5133.0,48.9472,48.9648,48.9297,48.9648,5133.0
2019-05-09 10:15:00,55.81,55.83,55.69,55.69,11300.0,48.9735,48.9911,48.8682,48.8682,11300.0
2019-05-09 10:20:00,55.7,55.7,55.54,55.61,11962.0,48.877,48.877,48.7366,48.798,11962.0
2019-05-09 10:25:00,55.6,55.82,55.56,55.78,20958.0,48.7893,48.9823,48.7542,48.9472,20958.0
2019-05-09 10:30:00,55.8,55.92,55.76,55.89,46819.0,48.9648,49.0701,48.9297,49.0437,46819.0
2019-05-09 10:35:00,55.9,55.91,55.75,55.79,11380.0,49.0525,49.0613,48.9209,48.956,11380.0
2019-05-09 10:40:00,55.79,55.95,55.76,55.88,9852.0,48.956,49.0964,48.9297,49.035,9852.0
2019-05-09 10:45:00,55.86,56.05,55.85,56.05,8624.0,49.0174,49.1841,49.0086,49.1841,8624.0
2019-05-09 10:50:00,56.06,56.13,56.05,56.09,19773.0,49.1929,49.2543,49.1841,49.2192,19773.0
2019-05-09 10:55:00,56.11,56.11,55.91,55.94,22753.0,49.2368,49.2368,49.0613,49.0876,22753.0
2019-05-09 11:00:00,55.93,55.99,55.88,55.91,11383.0,49.0788,49.1315,49.035,49.0613,11383.0
2019-05-09 11:05:00,55.84,55.88,55.78,55.83,8000.0,48.9999,49.035,48.9472,48.9911,8000.0
2019-05-09 11:10:00,55.82,55.96,55.78,55.96,9998.0,48.9823,49.1052,48.9472,49.1052,9998.0
2019-05-09 11:15:00,55.96,55.96,55.81,55.81,10061.0,49.1052,49.1052,48.9735,48.9735,10061.0
2019-05-09 11:20:00,55.86,55.89,55.74,55.76,9927.0,49.0174,49.0437,48.9121,48.9297,9927.0
2019-05-09 11:25:00,55.77,55.81,55.7,55.77,11328.0,48.9384,48.9735,48.877,48.9384,11328.0
2019-05-09 11:30:00,55.77,55.87,55.77,55.82,10201.0,48.9384,49.0262,48.9384,48.9823,10201.0
2019-05-09 11:35:00,55.83,55.92,55.82,55.84,13276.0,48.9911,49.0701,48.9823,48.9999,13276.0
2019-05-09 11:40:00,55.86,55.88,55.76,55.88,4653.0,49.0174,49.035,48.9297,49.035,4653.0
2019-05-09 11:45:00,55.87,55.97,55.86,55.95,11049.0,49.0262,49.1139,49.0174,49.0964,11049.0
2019-05-09 11:50:00,55.95,56.01,55.9,56.01,9440.0,49.0964,49.149,49.0525,49.149,9440.0
2019-05-09 11:55:00,56.0,56.02,55.9,55.98,10700.0,49.1403,49.1578,49.0525,49.1227,10700.0
2019-05-09 12:00:00,55.98,55.99,55.88,55.92,8387.0,49.1227,49.1315,49.035,49.0701,8387.0
2019-05-09 12:05:00,55.89,55.94,55.86,55.94,8789.0,49.0437,49.0876,49.0174,49.0876,8789.0
2019-05-09 12:10:00,55.94,55.96,55.9,55.96,7576.0,49.0876,49.1052,49.0525,49.1052,7576.0
2019-05-09 12:15:00,55.93,56.03,55.91,55.99,6692.0,49.0788,49.1666,49.0613,49.1315,6692.0
2019-05-09 12:20:00,55.98,55.98,55.93,55.93,7141.0,49.1227,49.1227,49.0788,49.0788,7141.0
2019-05-09 12:25:00,55.92,56.12,55.92,56.03,18504.0,49.0701,49.2456,49.0701,49.1666,18504.0
2019-05-09 12:30:00,56.04,56.26,56.04,56.25,23485.0,49.1754,49.3684,49.1754,49.3596,23485.0
2019-05-09 12:35:00,56.27,56.42,56.27,56.38,12056.0,49.3772,49.5088,49.3772,49.4737,12056.0
2019-05-09 12:40:00,56.38,56.45,56.24,56.28,12888.0,49.4737,49.5351,49.3509,49.386,12888.0
2019-05-09 12:45:00,56.27,56.35,56.23,56.31,10175.0,49.3772,49.4474,49.3421,49.4123,10175.0
2019-05-09 12:50:00,56.31,56.37,56.23,56.33,6735.0,49.4123,49.4649,49.3421,49.4298,6735.0
2019-05-09 12:55:00,56.31,56.4,56.31,56.36,8801.0,49.4123,49.4913,49.4123,49.4562,8801.0
2019-05-09 13:00:00,56.35,56.48,56.35,56.43,10848.0,49.4474,49.5615,49.4474,49.5176,10848.0
2019-05-09 13:05:00,56.42,56.42,56.3,56.32,6580.0,49.5088,49.5088,49.4035,49.4211,6580.0
2019-05-09 13:10:00,56.32,56.4,56.28,56.39,14199.0,49.4211,49.4913,49.386,49.4825,14199.0
2019-05-09 13:15:00,56.4,56.41,56.28,56.3,9095.0,49.4913,49.5,49.386,49.4035,9095.0
2019-05-09 13:20:00,56.31,56.33,56.26,56.3,6448.0,49.4123,49.4298,49.3684,49.4035,6448.0
2019-05-09 13:25:00,56.31,56.32,56.24,56.27,10319.0,49.4123,49.4211,49.3509,49.3772,10319.0
2019-05-09 13:30:00,56.27,56.33,56.22,56.33,10052.0,49.3772,49.4298,49.3333,49.4298,10052.0
2019-05-09 13:35:00,56.32,56.32,56.28,56.31,7929.0,49.4211,49.4211,49.386,49.4123,7929.0
2019-05-09 13:40:00,56.32,56.33,56.29,56.32,8266.0,49.4211,49.4298,49.3947,49.4211,8266.0
2019-05-09 13:45:00,56.34,56.5,56.33,56.48,18024.0,49.4386,49.579,49.4298,49.5615,18024.0
2019-05-09 13:50:00,56.48,56.48,56.37,56.39,10651.0,49.5615,49.5615,49.4649,49.4825,10651.0
2019-05-09 13:55:00,56.39,56.42,56.35,56.37,15878.0,49.4825,49.5088,49.4474,49.4649,15878.0
2019-05-09 14:00:00,56.4,56.48,56.31,56.31,11289.0,49.4913,49.5615,49.4123,49.4123,11289.0
2019-05-09 14:05:00,56.32,56.38,56.3,56.37,6358.0,49.4211,49.4737,49.4035,49.4649,6358.0
2019-05-09 14:10:00,56.39,56.47,56.37,56.47,15038.0,49.4825,49.5527,49.4649,49.5527,15038.0
2019-05-09 14:15:00,56.47,56.63,56.47,56.63,38555.0,49.5527,49.6931,49.5527,49.6931,38555.0
2019-05-09 14:20:00,56.61,56.68,56.54,56.54,16419.0,49.6755,49.737,49.6141,49.6141,16419.0
2019-05-09 14:25:00,56.54,56.6,56.48,56.6,22148.0,49.6141,49.6668,49.5615,49.6668,22148.0
2019-05-09 14:30:00,56.6,56.69,56.6,56.64,17976.0,49.6668,49.7457,49.6668,49.7019,17976.0
2019-05-09 14:35:00,56.64,56.73,56.64,56.67,14240.0,49.7019,49.7808,49.7019,49.7282,14240.0
2019-05-09 14:40:00,56.67,56.75,56.65,56.65,53180.0,49.7282,49.7984,49.7106,49.7106,53180.0
2019-05-09 14:45:00,56.63,56.65,56.57,56.64,21414.0,49.6931,49.7106,49.6404,49.7019,21414.0
2019-05-09 14:50:00,56.65,56.72,56.65,56.66,25048.0,49.7106,49.7721,49.7106,49.7194,25048.0
2019-05-09 14:55:00,56.66,56.67,56.45,56.48,22545.0,49.7194,49.7282,49.5351,49.5615,22545.0
2019-05-09 15:00:00,56.48,56.5,56.36,56.47,22768.0,49.5615,49.579,49.4562,49.5527,22768.0
2019-05-09 15:05:00,56.47,56.52,56.37,56.37,56578.0,49.5527,49.5966,49.4649,49.4649,56578.0
2019-05-09 15:10:00,56.38,56.47,56.37,56.45,10242.0,49.4737,49.5527,49.4649,49.5351,10242.0
2019-05-09 15:15:00,56.45,56.5,56.39,56.46,21680.0,49.5351,49.579,49.4825,49.5439,21680.0
2019-05-09 15:20:00,56.47,56.47,56.36,56.36,13643.0,49.5527,49.5527,49.4562,49.4562,13643.0
2019-05-09 15:25:00,56.36,56.5,56.36,56.49,18830.0,49.4562,49.579,49.4562,49.5702,18830.0
2019-05-09 15:30:00,56.5,56.61,56.49,56.59,31100.0,49.579,49.6755,49.5702,49.658,31100.0
2019-05-09 15:35:00,56.58,56.62,56.54,56.62,26525.0,49.6492,49.6843,49.6141,49.6843,26525.0
2019-05-09 15:40:00,56.62,56.63,56.52,56.53,28636.0,49.6843,49.6931,49.5966,49.6053,28636.0
2019-05-09 15:45:00,56.54,56.57,56.44,56.44,34126.0,49.6141,49.6404,49.5264,49.5264,34126.0
2019-05-09 15:50:00,56.43,56.57,56.41,56.56,67155.0,49.5176,49.6404,49.5,49.6317,67155.0
2019-05-09 15:55:00,56.56,56.6,56.51,56.55,108553.0,49.6317,49.6668,49.5878,49.6229,108553.0
2019-05-10 09:30:00,56.38,56.39,56.09,56.39,35551.0,49.4737,49.4825,49.2192,49.4825,35551.0
2019-05-10 09:35:00,56.32,56.38,56.18,56.37,7370.0,49.4211,49.4737,49.2982,49.4649,7370.0
2019-05-10 09:40:00,56.4,56.4,56.21,56.31,11539.0,49.4913,49.4913,49.3245,49.4123,11539.0
2019-05-10 09:45:00,56.33,56.38,56.17,56.17,23770.0,49.4298,49.4737,49.2894,49.2894,23770.0
2019-05-10 09:50:00,56.19,56.21,56.09,56.14,17395.0,49.307,49.3245,49.2192,49.2631,17395.0
2019-05-10 09:55:00,56.12,56.25,56.11,56.18,13326.0,49.2456,49.3596,49.2368,49.2982,13326.0
2019-05-10 10:00:00,56.15,56.2,56.07,56.18,40649.0,49.2719,49.3158,49.2017,49.2982,40649.0
2019-05-10 10:05:00,56.17,56.45,56.16,56.37,129592.0,49.2894,49.5351,49.2807,49.4649,129592.0
2019-05-10 10:10:00,56.39,56.39,56.23,56.24,14979.0,49.4825,49.4825,49.3421,49.3509,14979.0
2019-05-10 10:15:00,56.19,56.19,56.05,56.16,12063.0,49.307,49.307,49.1841,49.2807,12063.0
2019-05-10 10:20:00,56.19,56.32,56.15,56.19,22313.0,49.307,49.4211,49.2719,49.307,22313.0
2019-05-10 10:25:00,56.2,56.36,56.2,56.28,7250.0,49.3158,49.4562,49.3158,49.386,7250.0
2019-05-10 10:30:00,56.28,56.29,56.2,56.22,15017.0,49.386,49.3947,49.3158,49.3333,15017.0
2019-05-10 10:35:00,56.23,56.23,56.06,56.11,8835.0,49.3421,49.3421,49.1929,49.2368,8835.0
2019-05-10 10:40:00,56.09,56.09,55.9,56.09,11500.0,49.2192,49.2192,49.0525,49.2192,11500.0
2019-05-10 10:45:00,56.13,56.21,56.09,56.09,12418.0,49.2543,49.3245,49.2192,49.2192,12418.0
2019-05-10 10:50:00,56.1,56.18,56.04,56.04,17333.0,49.228,49.2982,49.1754,49.1754,17333.0
2019-05-10 10:55:00,56.04,56.05,55.86,55.91,10058.0,49.1754,49.1841,49.0174,49.0613,10058.0
2019-05-10 11:00:00,55.9,55.9,55.78,55.88,13377.0,49.0525,49.0525,48.9472,49.035,13377.0
2019-05-10 11:05:00,55.88,55.95,55.8,55.84,26378.0,49.035,49.0964,48.9648,48.9999,26378.0
2019-05-10 11:10:00,55.85,55.93,55.82,55.84,42294.0,49.0086,49.0788,48.9823,48.9999,42294.0
2019-05-10 11:15:00,55.84,56.0,55.79,56.0,39963.0,48.9999,49.1403,48.956,49.1403,39963.0
2019-05-10 11:20:00,56.0,56.05,55.85,55.93,30987.0,49.1403,49.1841,49.0086,49.0788,30987.0
2019-05-10 11:25:00,55.94,56.09,55.94,55.98,35109.0,49.0876,49.2192,49.0876,49.1227,35109.0
2019-05-10 11:30:00,55.94,55.94,55.83,55.92,9304.0,49.0876,49.0876,48.9911,49.0701,9304.0
2019-05-10 11:35:00,55.9,56.11,55.89,56.0,41479.0,49.0525,49.2368,49.0437,49.1403,41479.0
2019-05-10 11:40:00,55.99,56.01,55.82,55.93,30347.0,49.1315,49.149,48.9823,49.0788,30347.0
2019-05-10 11:45:00,55.92,56.01,55.87,55.92,17924.0,49.0701,49.149,49.0262,49.0701,17924.0
2019-05-10 11:50:00,55.91,56.04,55.89,56.04,11415.0,49.0613,49.1754,49.0437,49.1754,11415.0
2019-05-10 11:55:00,56.03,56.1,55.99,56.08,17992.0,49.1666,49.228,49.1315,49.2105,17992.0
2019-05-10 12:00:00,56.09,56.29,56.08,56.19,25406.0,49.2192,49.3947,49.2105,49.307,25406.0
2019-05-10 12:05:00,56.19,56.21,56.11,56.11,4920.0,49.307,49.3245,49.2368,49.2368,4920.0
2019-05-10 12:10:00,56.14,56.33,56.14,56.29,9900.0,49.2631,49.4298,49.2631,49.3947,9900.0
2019-05-10 12:15:00,56.3,56.42,56.29,56.31,12850.0,49.4035,49.5088,49.3947,49.4123,12850.0
2019-05-10 12:20:00,56.31,56.38,56.3,56.37,30026.0,49.4123,49.4737,49.4035,49.4649,30026.0
2019-05-10 12:25:00,56.38,56.47,56.31,56.45,28790.0,49.4737,49.5527,49.4123,49.5351,28790.0
2019-05-10 12:30:00,56.45,56.52,56.39,56.5,11347.0,49.5351,49.5966,49.4825,49.579,11347.0
2019-05-10 12:35:00,56.5,56.51,56.34,56.39,8173.0,49.579,49.5878,49.4386,49.4825,8173.0
2019-05-10 12:40:00,56.41,56.44,56.36,56.39,8392.0,49.5,49.5264,49.4562,49.4825,8392.0
2019-05-10 12:45:00,56.37,56.37,56.17,56.17,13386.0,49.4649,49.4649,49.2894,49.2894,13386.0
2019-05-10 12:50:00,56.19,56.33,56.19,56.32,7780.0,49.307,49.4298,49.307,49.4211,7780.0
2019-05-10 12:55:00,56.33,56.39,56.3,56.36,10506.0,49.4298,49.4825,49.4035,49.4562,10506.0
2019-05-10 13:00:00,56.4,56.51,56.35,56.48,30945.0,49.4913,49.5878,49.4474,49.5615,30945.0
2019-05-10 13:05:00,56.49,56.49,56.36,56.42,7276.0,49.5702,49.5702,49.4562,49.5088,7276.0
2019-05-10 13:10:00,56.43,56.53,56.41,56.5,15771.0,49.5176,49.6053,49.5,49.579,15771.0
2019-05-10 13:15:00,56.48,56.55,56.42,56.51,8330.0,49.5615,49.6229,49.5088,49.5878,8330.0
2019-05-10 13:20:00,56.51,56.67,56.51,56.57,17911.0,49.5878,49.7282,49.5878,49.6404,17911.0
2019-05-10 13:25:00,56.56,56.62,56.55,56.59,11871.0,49.6317,49.6843,49.6229,49.658,11871.0
2019-05-10 13:30:00,56.6,56.63,56.54,56.61,16306.0,49.6668,49.6931,49.6141,49.6755,16306.0
2019-05-10 13:35:00,56.62,56.67,56.58,56.58,8242.0,49.6843,49.7282,49.6492,49.6492,8242.0
2019-05-10 13:40:00,56.61,56.63,56.58,56.62,4967.0,49.6755,49.6931,49.6492,49.6843,4967.0
2019-05-10 13:45:00,56.61,56.75,56.6,56.75,10126.0,49.6755,49.7984,49.6668,49.7984,10126.0
2019-05-10 13:50:00,56.76,56.8,56.74,56.74,10064.0,49.8072,49.8423,49.7896,49.7896,10064.0
2019-05-10 13:55:00,56.73,56.73,56.63,56.66,7060.0,49.7808,49.7808,49.6931,49.7194,7060.0
2019-05-10 14:00:00,56.65,56.76,56.64,56.76,7766.0,49.7106,49.8072,49.7019,49.8072,7766.0
2019-05-10 14:05:00,56.76,56.79,56.74,56.78,8161.0,49.8072,49.8335,49.7896,49.8247,8161.0
2019-05-10 14:10:00,56.76,56.78,56.65,56.65,7184.0,49.8072,49.8247,49.7106,49.7106,7184.0
2019-05-10 14:15:00,56.63,56.65,56.53,56.56,10013.0,49.6931,49.7106,49.6053,49.6317,10013.0
2019-05-10 14:20:00,56.57,56.62,56.57,56.57,5101.0,49.6404,49.6843,49.6404,49.6404,5101.0
2019-05-10 14:25:00,56.58,56.61,56.55,56.61,10718.0,49.6492,49.6755,49.6229,49.6755,10718.0
2019-05-10 14:30:00,56.62,56.65,56.58,56.62,7078.0,49.6843,49.7106,49.6492,49.6843,7078.0
2019-05-10 14:35:00,56.63,56.69,56.62,56.66,3793.0,49.6931,49.7457,49.6843,49.7194,3793.0
2019-05-10 14:40:00,56.68,56.71,56.63,56.63,7344.0,49.737,49.7633,49.6931,49.6931,7344.0
2019-05-10 14:45:00,56.63,56.69,56.62,56.67,8545.0,49.6931,49.7457,49.6843,49.7282,8545.0
2019-05-10 14:50:00,56.67,56.79,56.67,56.74,9533.0,49.7282,49.8335,49.7282,49.7896,9533.0
2019-05-10 14:55:00,56.74,56.75,56.6,56.6,28484.0,49.7896,49.7984,49.6668,49.6668,28484.0
2019-05-10 15:00:00,56.59,56.75,56.59,56.75,12190.0,49.658,49.7984,49.658,49.7984,12190.0
2019-05-10 15:05:00,56.74,56.76,56.65,56.65,7722.0,49.7896,49.8072,49.7106,49.7106,7722.0
2019-05-10 15:10:00,56.66,56.7,56.62,56.7,9120.0,49.7194,49.7545,49.6843,49.7545,9120.0
2019-05-10 15:15:00,56.71,56.87,56.67,56.86,19541.0,49.7633,49.9037,49.7282,49.8949,19541.0
2019-05-10 15:20:00,56.85,56.92,56.8,56.88,16225.0,49.8861,49.9476,49.8423,49.9125,16225.0
2019-05-10 15:25:00,56.89,56.93,56.84,56.88,17416.0,49.9212,49.9563,49.8774,49.9125,17416.0
2019-05-10 15:30:00,56.89,56.89,56.73,56.75,18893.0,49.9212,49.9212,49.7808,49.7984,18893.0
2019-05-10 15:35:00,56.74,56.75,56.66,56.71,19987.0,49.7896,49.7984,49.7194,49.7633,19987.0
2019-05-10 15:40:00,56.69,56.71,56.65,56.68,23234.0,49.7457,49.7633,49.7106,49.737,23234.0
2019-05-10 15:45:00,56.67,56.73,56.58,56.59,43730.0,49.7282,49.7808,49.6492,49.658,43730.0
2019-05-10 15:50:00,56.59,56.69,56.59,56.67,35327.0,49.658,49.7457,49.658,49.7282,35327.0
2019-05-10 15:55:00,56.67,56.81,56.62,56.79,74186.0,49.7282,49.851,49.6843,49.8335,74186.0
2019-05-13 09:30:00,55.4,55.65,55.38,55.61,48440.0,48.6138,48.8331,48.5962,48.798,48440.0
2019-05-13 09:35:00,55.58,55.8,55.53,55.61,34721.0,48.7717,48.9648,48.7278,48.798,34721.0
2019-05-13 09:40:00,55.61,55.68,55.48,55.62,38525.0,48.798,48.8595,48.684,48.8068,38525.0
2019-05-13 09:45:00,55.63,55.63,55.35,55.36,16729.0,48.8156,48.8156,48.5699,48.5787,16729.0
2019-05-13 09:50:00,55.35,55.4,55.16,55.19,15041.0,48.5699,48.6138,48.4032,48.4295,15041.0
2019-05-13 09:55:00,55.15,55.23,55.13,55.2,13134.0,48.3944,48.4646,48.3768,48.4383,13134.0
2019-05-13 10:00:00,55.2,55.21,54.76,54.8,51904.0,48.4383,48.447,48.0522,48.0873,51904.0
2019-05-13 10:05:00,54.8,54.85,54.71,54.72,56139.0,48.0873,48.1311,48.0083,48.0171,56139.0
2019-05-13 10:10:00,54.73,54.81,54.69,54.8,16766.0,48.0258,48.096,47.9907,48.0873,16766.0
2019-05-13 10:15:00,54.81,54.97,54.76,54.86,24031.0,48.096,48.2364,48.0522,48.1399,24031.0
2019-05-13 10:20:00,54.85,54.9,54.81,54.89,18988.0,48.1311,48.175,48.096,48.1662,18988.0
2019-05-13 10:25:00,54.89,54.93,54.82,54.93,15640.0,48.1662,48.2013,48.1048,48.2013,15640.0
2019-05-13 10:30:00,54.93,54.93,54.77,54.83,10035.0,48.2013,48.2013,48.0609,48.1136,10035.0
2019-05-13 10:35:00,54.85,54.96,54.81,54.83,9296.0,48.1311,48.2277,48.096,48.1136,9296.0
2019-05-13 10:40:00,54.85,54.9,54.8,54.9,6461.0,48.1311,48.175,48.0873,48.175,6461.0
2019-05-13 10:45:00,54.88,54.92,54.69,54.69,12697.0,48.1575,48.1926,47.9907,47.9907,12697.0
2019-05-13 10:50:00,54.67,54.7,54.61,54.64,15267.0,47.9732,47.9995,47.9205,47.9469,15267.0
2019-05-13 10:55:00,54.65,54.67,54.55,54.67,12880.0,47.9556,47.9732,47.8679,47.9732,12880.0
2019-05-13 11:00:00,54.69,54.76,54.52,54.53,18482.0,47.9907,48.0522,47.8416,47.8503,18482.0
2019-05-13 11:05:00,54.55,54.75,54.55,54.63,10860.0,47.8679,48.0434,47.8679,47.9381,10860.0
2019-05-13 11:10:00,54.64,54.66,54.58,54.6,16285.0,47.9469,47.9644,47.8942,47.9118,16285.0
2019-05-13 11:15:00,54.6,54.6,54.35,54.38,35071.0,47.9118,47.9118,47.6924,47.7187,35071.0
2019-05-13 11:20:00,54.37,54.56,54.37,54.5,20068.0,47.7099,47.8767,47.7099,47.824,20068.0
2019-05-13 11:25:00,54.52,54.55,54.39,54.42,9284.0,47.8416,47.8679,47.7275,47.7538,9284.0
2019-05-13 11:30:00,54.44,54.52,54.4,54.43,19579.0,47.7714,47.8416,47.7363,47.7626,19579.0
2019-05-13 11:35:00,54.41,54.43,54.36,54.39,21606.0,47.745,47.7626,47.7012,47.7275,21606.0
2019-05-13 11:40:00,54.4,54.42,54.25,54.28,8529.0,47.7363,47.7538,47.6046,47.631,8529.0
2019-05-13 11:45:00,54.28,54.34,54.22,54.25,15261.0,47.631,47.6836,47.5783,47.6046,15261.0
2019-05-13 11:50:00,54.23,54.3,54.18,54.28,6566.0,47.5871,47.6485,47.5432,47.631,6566.0
2019-05-13 11:55:00,54.3,54.51,54.3,54.48,14198.0,47.6485,47.8328,47.6485,47.8065,14198.0
2019-05-13 12:00:00,54.46,54.48,54.41,54.46,5684.0,47.7889,47.8065,47.745,47.7889,5684.0
2019-05-13 12:05:00,54.44,54.54,54.4,54.45,16870.0,47.7714,47.8591,47.7363,47.7801,16870.0
2019-05-13 12:10:00,54.46,54.5,54.41,54.43,13179.0,47.7889,47.824,47.745,47.7626,13179.0
2019-05-13 12:15:00,54.43,54.52,54.39,54.52,11186.0,47.7626,47.8416,47.7275,47.8416,11186.0
2019-05-13 12:20:00,54.51,54.55,54.42,54.42,8749.0,47.8328,47.8679,47.7538,47.7538,8749.0
2019-05-13 12:25:00,54.4,54.42,54.29,54.34,12631.0,47.7363,47.7538,47.6397,47.6836,12631.0
2019-05-13 12:30:00,54.34,54.4,54.32,54.37,7109.0,47.6836,47.7363,47.6661,47.7099,7109.0
2019-05-13 12:35:00,54.38,54.52,54.38,54.44,8092.0,47.7187,47.8416,47.7187,47.7714,8092.0
2019-05-13 12:40:00,54.41,54.42,54.34,54.37,11065.0,47.745,47.7538,47.6836,47.7099,11065.0
2019-05-13 12:45:00,54.39,54.45,54.37,54.42,11798.0,47.7275,47.7801,47.7099,47.7538,11798.0
2019-05-13 12:50:00,54.41,54.41,54.31,54.34,16710.0,47.745,47.745,47.6573,47.6836,16710.0
2019-05-13 12:55:00,54.32,54.33,54.22,54.24,18916.0,47.6661,47.6748,47.5783,47.5959,18916.0
2019-05-13 13:00:00,54.25,54.28,54.21,54.26,9403.0,47.6046,47.631,47.5695,47.6134,9403.0
2019-05-13 13:05:00,54.23,54.32,54.21,54.3,10967.0,47.5871,47.6661,47.5695,47.6485,10967.0
2019-05-13 13:10:00,54.29,54.33,54.27,54.29,6812.0,47.6397,47.6748,47.6222,47.6397,6812.0
2019-05-13 13:15:00,54.29,54.32,54.14,54.16,14269.0,47.6397,47.6661,47.5081,47.5257,14269.0
2019-05-13 13:20:00,54.14,54.15,54.06,54.12,13265.0,47.5081,47.5169,47.4379,47.4906,13265.0
2019-05-13 13:25:00,54.14,54.14,54.05,54.05,5573.0,47.5081,47.5081,47.4291,47.4291,5573.0
2019-05-13 13:30:00,54.05,54.14,54.04,54.05,9849.0,47.4291,47.5081,47.4204,47.4291,9849.0
2019-05-13 13:35:00,54.07,54.26,54.06,54.2,19683.0,47.4467,47.6134,47.4379,47.5608,19683.0
2019-05-13 13:40:00,54.19,54.22,54.15,54.16,8949.0,47.552,47.5783,47.5169,47.5257,8949.0
2019-05-13 13:45:00,54.14,54.2,54.1,54.16,10206.0,47.5081,47.5608,47.473,47.5257,10206.0
2019-05-13 13:50:00,54.16,54.18,54.13,54.17,8304.0,47.5257,47.5432,47.4993,47.5344,8304.0
2019-05-13 13:55:00,54.17,54.19,54.11,54.13,12015.0,47.5344,47.552,47.4818,47.4993,12015.0
2019-05-13 14:00:00,54.12,54.18,54.11,54.18,8205.0,47.4906,47.5432,47.4818,47.5432,8205.0
2019-05-13 14:05:00,54.2,54.3,54.19,54.2,9973.0,47.5608,47.6485,47.552,47.5608,9973.0
2019-05-13 14:10:00,54.2,54.2,54.12,54.12,10947.0,47.5608,47.5608,47.4906,47.4906,10947.0
2019-05-13 14:15:00,54.11,54.17,54.1,54.11,6509.0,47.4818,47.5344,47.473,47.4818,6509.0
2019-05-13 14:20:00,54.1,54.28,54.1,54.28,20038.0,47.473,47.631,47.473,47.631,20038.0
2019-05-13 14:25:00,54.3,54.43,54.29,54.35,19371.0,47.6485,47.7626,47.6397,47.6924,19371.0
2019-05-13 14:30:00,54.36,54.41,54.35,54.39,13893.0,47.7012,47.745,47.6924,47.7275,13893.0
2019-05-13 14:35:00,54.4,54.5,54.37,54.48,9248.0,47.7363,47.824,47.7099,47.8065,9248.0
2019-05-13 14:40:00,54.49,54.55,54.4,54.45,22442.0,47.8152,47.8679,47.7363,47.7801,22442.0
2019-05-13 14:45:00,54.46,54.63,54.46,54.63,11776.0,47.7889,47.9381,47.7889,47.9381,11776.0
2019-05-13 14:50:00,54.64,54.75,54.64,54.69,20423.0,47.9469,48.0434,47.9469,47.9907,20423.0
2019-05-13 14:55:00,54.68,54.74,54.67,54.7,10059.0,47.982,48.0346,47.9732,47.9995,10059.0
2019-05-13 15:00:00,54.7,54.78,54.62,54.63,20829.0,47.9995,48.0697,47.9293,47.9381,20829.0
2019-05-13 15:05:00,54.63,54.86,54.61,54.71,21344.0,47.9381,48.1399,47.9205,48.0083,21344.0
2019-05-13 15:10:00,54.72,54.73,54.64,54.65,12185.0,48.0171,48.0258,47.9469,47.9556,12185.0
2019-05-13 15:15:00,54.66,54.69,54.59,54.6,17084.0,47.9644,47.9907,47.903,47.9118,17084.0
2019-05-13 15:20:00,54.61,54.66,54.6,54.61,15101.0,47.9205,47.9644,47.9118,47.9205,15101.0
2019-05-13 15:25:00,54.61,54.73,54.61,54.68,16859.0,47.9205,48.0258,47.9205,47.982,16859.0
2019-05-13 15:30:00,54.67,54.67,54.49,54.58,26261.0,47.9732,47.9732,47.8152,47.8942,26261.0
2019-05-13 15:35:00,54.58,54.59,54.51,54.55,44353.0,47.8942,47.903,47.8328,47.8679,44353.0
2019-05-13 15:40:00,54.57,54.61,54.54,54.57,26979.0,47.8854,47.9205,47.8591,47.8854,26979.0
2019-05-13 15:45:00,54.57,54.69,54.57,54.68,34443.0,47.8854,47.9907,47.8854,47.982,34443.0
2019-05-13 15:50:00,54.67,54.68,54.47,54.56,79550.0,47.9732,47.982,47.7977,47.8767,79550.0
2019-05-13 15:55:00,54.56,54.71,54.49,54.68,376184.0,47.8767,48.0083,47.8152,47.982,376184.0
2019-05-14 09:30:00,54.91,55.15,54.63,55.03,77083.0,48.1838,48.3944,47.9381,48.2891,77083.0
2019-05-14 09:35:00,55.0,55.0,54.85,54.86,8905.0,48.2628,48.2628,48.1311,48.1399,8905.0
2019-05-14 09:40:00,54.93,55.19,54.83,55.16,10995.0,48.2013,48.4295,48.1136,48.4032,10995.0
2019-05-14 09:45:00,55.15,55.18,54.81,54.86,21473.0,48.3944,48.4207,48.096,48.1399,21473.0
2019-05-14 09:50:00,54.86,54.97,54.76,54.96,11049.0,48.1399,48.2364,48.0522,48.2277,11049.0
2019-05-14 09:55:00,54.99,55.12,54.98,54.99,6955.0,48.254,48.3681,48.2452,48.254,6955.0
2019-05-14 10:00:00,55.01,55.14,54.99,55.02,11349.0,48.2715,48.3856,48.254,48.2803,11349.0
2019-05-14 10:05:00,55.02,55.08,54.93,55.01,6844.0,48.2803,48.333,48.2013,48.2715,6844.0
2019-05-14 10:10:00,55.01,55.02,54.91,54.91,6034.0,48.2715,48.2803,48.1838,48.1838,6034.0
2019-05-14 10:15:00,54.94,55.03,54.94,54.97,10658.0,48.2101,48.2891,48.2101,48.2364,10658.0
2019-05-14 10:20:00,54.96,54.99,54.95,54.97,4935.0,48.2277,48.254,48.2189,48.2364,4935.0
2019-05-14 10:25:00,54.97,55.02,54.9,54.92,12003.0,48.2364,48.2803,48.175,48.1926,12003.0
2019-05-14 10:30:00,54.94,54.99,54.9,54.95,8836.0,48.2101,48.254,48.175,48.2189,8836.0
2019-05-14 10:35:00,54.94,54.97,54.89,54.97,9918.0,48.2101,48.2364,48.1662,48.2364,9918.0
2019-05-14 10:40:00,54.96,55.06,54.95,55.02,5554.0,48.2277,48.3154,48.2189,48.2803,5554.0
2019-05-14 10:45:00,55.08,55.11,54.98,54.98,4244.0,48.333,48.3593,48.2452,48.2452,4244.0
2019-05-14 10:50:00,55.01,55.01,54.88,54.9,5544.0,48.2715,48.2715,48.1575,48.175,5544.0
2019-05-14 10:55:00,54.91,54.93,54.85,54.92,5300.0,48.1838,48.2013,48.1311,48.1926,5300.0
2019-05-14 11:00:00,54.94,55.07,54.92,55.06,15389.0,48.2101,48.3242,48.1926,48.3154,15389.0
2019-05-14 11:05:00,55.09,55.27,55.09,55.23,10434.0,48.3417,48.4997,48.3417,48.4646,10434.0
2019-05-14 11:10:00,55.25,55.26,55.19,55.21,4803.0,48.4821,48.4909,48.4295,48.447,4803.0
2019-05-14 11:15:00,55.2,55.23,55.14,55.15,7615.0,48.4383,48.4646,48.3856,48.3944,7615.0
2019-05-14 11:20:00,55.17,55.37,55.17,55.34,16844.0,48.4119,48.5874,48.4119,48.5611,16844.0
2019-05-14 11:25:00,55.36,55.39,55.28,55.28,6689.0,48.5787,48.605,48.5085,48.5085,6689.0
2019-05-14 11:30:00,55.3,55.31,55.24,55.27,8002.0,48.526,48.5348,48.4734,48.4997,8002.0
2019-05-14 11:35:00,55.28,55.39,55.28,55.31,6530.0,48.5085,48.605,48.5085,48.5348,6530.0
2019-05-14 11:40:00,55.31,55.33,55.27,55.3,6584.0,48.5348,48.5523,48.4997,48.526,6584.0
2019-05-14 11:45:00,55.3,55.36,55.28,55.36,8365.0,48.526,48.5787,48.5085,48.5787,8365.0
2019-05-14 11:50:00,55.37,55.41,55.32,55.38,5007.0,48.5874,48.6225,48.5436,48.5962,5007.0
2019-05-14 11:55:00,55.36,55.38,55.32,55.34,4298.0,48.5787,48.5962,48.5436,48.5611,4298.0
2019-05-14 12:00:00,55.35,55.39,55.32,55.37,4057.0,48.5699,48.605,48.5436,48.5874,4057.0
2019-05-14 12:05:00,55.4,55.4,55.33,55.34,15830.0,48.6138,48.6138,48.5523,48.5611,15830.0
2019-05-14 12:10:00,55.31,55.37,55.29,55.31,14915.0,48.5348,48.5874,48.5172,48.5348,14915.0
2019-05-14 12:15:00,55.31,55.33,55.24,55.24,5101.0,48.5348,48.5523,48.4734,48.4734,5101.0
2019-05-14 12:20:00,55.26,55.3,55.26,55.27,5554.0,48.4909,48.526,48.4909,48.4997,5554.0
2019-05-14 12:25:00,55.28,55.29,55.24,55.26,3187.0,48.5085,48.5172,48.4734,48.4909,3187.0
2019-05-14 12:30:00,55.27,55.33,55.26,55.33,6533.0,48.4997,48.5523,48.4909,48.5523,6533.0
2019-05-14 12:35:00,55.34,55.37,55.34,55.36,3982.0,48.5611,48.5874,48.5611,48.5787,3982.0
2019-05-14 12:40:00,55.36,55.39,55.32,55.32,10831.0,48.5787,48.605,48.5436,48.5436,10831.0
2019-05-14 12:45:00,55.32,55.32,55.28,55.32,6527.0,48.5436,48.5436,48.5085,48.5436,6527.0
2019-05-14 12:50:00,55.31,55.34,55.29,55.32,5112.0,48.5348,48.5611,48.5172,48.5436,5112.0
2019-05-14 12:55:00,55.31,55.33,55.3,55.31,14167.0,48.5348,48.5523,48.526,48.5348,14167.0
2019-05-14 13:00:00,55.32,55.36,55.31,55.32,7141.0,48.5436,48.5787,48.5348,48.5436,7141.0
2019-05-14 13:05:00,55.33,55.33,55.31,55.32,12088.0,48.5523,48.5523,48.5348,48.5436,12088.0
2019-05-14 13:10:00,55.32,55.44,55.32,55.43,8052.0,48.5436,48.6489,48.5436,48.6401,8052.0
2019-05-14 13:15:00,55.43,55.43,55.31,55.31,3553.0,48.6401,48.6401,48.5348,48.5348,3553.0
2019-05-14 13:20:00,55.33,55.43,55.3,55.42,14872.0,48.5523,48.6401,48.526,48.6313,14872.0
2019-05-14 13:25:00,55.41,55.41,55.36,55.37,6777.0,48.6225,48.6225,48.5787,48.5874,6777.0
2019-05-14 13:30:00,55.37,55.4,55.36,55.4,11198.0,48.5874,48.6138,48.5787,48.6138,11198.0
2019-05-14 13:35:00,55.4,55.41,55.35,55.35,3300.0,48.6138,48.6225,48.5699,48.5699,3300.0
2019-05-14 13:40:00,55.34,55.44,55.34,55.42,26222.0,48.5611,48.6489,48.5611,48.6313,26222.0
2019-05-14 13:45:00,55.43,55.43,55.36,55.43,11977.0,48.6401,48.6401,48.5787,48.6401,11977.0
2019-05-14 13:50:00,55.44,55.52,55.44,55.45,6672.0,48.6489,48.7191,48.6489,48.6576,6672.0
2019-05-14 13:55:00,55.45,55.46,55.36,55.36,8206.0,48.6576,48.6664,48.5787,48.5787,8206.0
2019-05-14 14:00:00,55.37,55.4,55.36,55.39,15030.0,48.5874,48.6138,48.5787,48.605,15030.0
2019-05-14 14:05:00,55.38,55.39,55.3,55.35,16518.0,48.5962,48.605,48.526,48.5699,16518.0
2019-05-14 14:10:00,55.36,55.36,55.33,55.35,5162.0,48.5787,48.5787,48.5523,48.5699,5162.0
2019-05-14 14:15:00,55.35,55.44,55.34,55.42,25301.0,48.5699,48.6489,48.5611,48.6313,25301.0
2019-05-14 14:20:00,55.43,55.47,55.42,55.42,6289.0,48.6401,48.6752,48.6313,48.6313,6289.0
2019-05-14 14:25:00,55.41,55.45,55.37,55.41,12524.0,48.6225,48.6576,48.5874,48.6225,12524.0
2019-05-14 14:30:00,55.41,55.42,55.35,55.39,7756.0,48.6225,48.6313,48.5699,48.605,7756.0
2019-05-14 14:35:00,55.39,55.41,55.34,55.39,10759.0,48.605,48.6225,48.5611,48.605,10759.0
2019-05-14 14:40:00,55.39,55.44,55.37,55.37,14873.0,48.605,48.6489,48.5874,48.5874,14873.0
2019-05-14 14:45:00,55.37,55.37,55.21,55.22,12545.0,48.5874,48.5874,48.447,48.4558,12545.0
2019-05-14 14:50:00,55.22,55.27,55.18,55.27,17407.0,48.4558,48.4997,48.4207,48.4997,17407.0
2019-05-14 14:55:00,55.27,55.33,55.26,55.29,11182.0,48.4997,48.5523,48.4909,48.5172,11182.0
2019-05-14 15:00:00,55.29,55.38,55.26,55.36,27247.0,48.5172,48.5962,48.4909,48.5787,27247.0
2019-05-14 15:05:00,55.39,55.43,55.37,55.43,10198.0,48.605,48.6401,48.5874,48.6401,10198.0
2019-05-14 15:10:00,55.45,55.45,55.31,55.34,9213.0,48.6576,48.6576,48.5348,48.5611,9213.0
2019-05-14 15:15:00,55.36,55.36,55.31,55.35,11515.0,48.5787,48.5787,48.5348,48.5699,11515.0
2019-05-14 15:20:00,55.36,55.37,55.31,55.34,12412.0,48.5787,48.5874,48.5348,48.5611,12412.0
2019-05-14 15:25:00,55.34,55.39,55.33,55.35,10932.0,48.5611,48.605,48.5523,48.5699,10932.0
2019-05-14 15:30:00,55.33,55.33,55.14,55.16,24766.0,48.5523,48.5523,48.3856,48.4032,24766.0
2019-05-14 15:35:00,55.15,55.21,55.12,55.18,23619.0,48.3944,48.447,48.3681,48.4207,23619.0
2019-05-14 15:40:00,55.17,55.21,55.15,55.15,15002.0,48.4119,48.447,48.3944,48.3944,15002.0
2019-05-14 15:45:00,55.15,55.21,55.09,55.19,50350.0,48.3944,48.447,48.3417,48.4295,50350.0
2019-05-14 15:50:00,55.19,55.24,55.14,55.24,61814.0,48.4295,48.4734,48.3856,48.4734,61814.0
2019-05-14 15:55:00,55.24,55.25,55.15,55.18,133134.0,48.4734,48.4821,48.3944,48.4207,133134.0
2019-05-15 09:30:00,54.21,54.37,53.88,54.37,58960.0,47.5695,47.7099,47.28,47.7099,58960.0
2019-05-15 09:35:00,54.37,54.54,54.31,54.47,18538.0,47.7099,47.8591,47.6573,47.7977,18538.0
2019-05-15 09:40:00,54.43,54.49,54.18,54.18,15320.0,47.7626,47.8152,47.5432,47.5432,15320.0
2019-05-15 09:45:00,54.21,54.32,54.18,54.19,8756.0,47.5695,47.6661,47.5432,47.552,8756.0
2019-05-15 09:50:00,54.17,54.25,54.1,54.18,6712.0,47.5344,47.6046,47.473,47.5432,6712.0
2019-05-15 09:55:00,54.17,54.26,54.14,54.24,8514.0,47.5344,47.6134,47.5081,47.5959,8514.0
2019-05-15 10:00:00,54.26,54.32,54.13,54.13,12195.0,47.6134,47.6661,47.4993,47.4993,12195.0
2019-05-15 10:05:00,54.16,54.18,54.01,54.08,10305.0,47.5257,47.5432,47.394,47.4555,10305.0
2019-05-15 10:10:00,54.12,54.5,54.09,54.5,16728.0,47.4906,47.824,47.4642,47.824,16728.0
2019-05-15 10:15:00,54.52,54.57,54.37,54.41,11902.0,47.8416,47.8854,47.7099,47.745,11902.0
2019-05-15 10:20:00,54.44,54.47,54.34,54.42,19864.0,47.7714,47.7977,47.6836,47.7538,19864.0
2019-05-15 10:25:00,54.44,54.6,54.44,54.6,7421.0,47.7714,47.9118,47.7714,47.9118,7421.0
2019-05-15 10:30:00,54.59,54.68,54.57,54.59,8390.0,47.903,47.982,47.8854,47.903,8390.0
2019-05-15 10:35:00,54.59,54.59,54.46,54.49,27125.0,47.903,47.903,47.7889,47.8152,27125.0
2019-05-15 10:40:00,54.53,54.58,54.46,54.55,7873.0,47.8503,47.8942,47.7889,47.8679,7873.0
2019-05-15 10:45:00,54.53,54.59,54.49,54.53,20106.0,47.8503,47.903,47.8152,47.8503,20106.0
2019-05-15 10:50:00,54.55,54.62,54.54,54.55,9091.0,47.8679,47.9293,47.8591,47.8679,9091.0
2019-05-15 10:55:00,54.55,54.61,54.42,54.53,28965.0,47.8679,47.9205,47.7538,47.8503,28965.0
2019-05-15 11:00:00,54.54,54.55,54.44,54.5,40074.0,47.8591,47.8679,47.7714,47.824,40074.0
2019-05-15 11:05:00,54.51,54.67,54.43,54.67,36185.0,47.8328,47.9732,47.7626,47.9732,36185.0
2019-05-15 11:10:00,54.65,54.69,54.58,54.65,10869.0,47.9556,47.9907,47.8942,47.9556,10869.0
2019-05-15 11:15:00,54.64,54.67,54.56,54.64,18182.0,47.9469,47.9732,47.8767,47.9469,18182.0
2019-05-15 11:20:00,54.65,54.69,54.62,54.68,7776.0,47.9556,47.9907,47.9293,47.982,7776.0
2019-05-15 11:25:00,54.68,54.77,54.68,54.73,7370.0,47.982,48.0609,47.982,48.0258,7370.0
2019-05-15 11:30:00,54.73,54.77,54.65,54.72,8657.0,48.0258,48.0609,47.9556,48.0171,8657.0
2019-05-15 11:35:00,54.7,54.7,54.63,54.64,4571.0,47.9995,47.9995,47.9381,47.9469,4571.0
2019-05-15 11:40:00,54.65,54.73,54.63,54.73,8233.0,47.9556,48.0258,47.9381,48.0258,8233.0
2019-05-15 11:45:00,54.71,54.71,54.63,54.67,5006.0,48.0083,48.0083,47.9381,47.9732,5006.0
2019-05-15 11:50:00,54.69,54.78,54.66,54.75,6000.0,47.9907,48.0697,47.9644,48.0434,6000.0
2019-05-15 11:55:00,54.74,54.8,54.74,54.77,6430.0,48.0346,48.0873,48.0346,48.0609,6430.0
2019-05-15 12:00:00,54.78,54.87,54.78,54.81,7418.0,48.0697,48.1487,48.0697,48.096,7418.0
2019-05-15 12:05:00,54.83,54.86,54.81,54.84,6445.0,48.1136,48.1399,48.096,48.1224,6445.0
2019-05-15 12:10:00,54.81,54.81,54.78,54.79,3702.0,48.096,48.096,48.0697,48.0785,3702.0
2019-05-15 12:15:00,54.77,54.78,54.72,54.73,6237.0,48.0609,48.0697,48.0171,48.0258,6237.0
2019-05-15 12:20:00,54.73,54.79,54.72,54.74,5875.0,48.0258,48.0785,48.0171,48.0346,5875.0
2019-05-15 12:25:00,54.71,54.72,54.65,54.67,12970.0,48.0083,48.0171,47.9556,47.9732,12970.0
2019-05-15 12:30:00,54.67,54.79,54.67,54.76,12888.0,47.9732,48.0785,47.9732,48.0522,12888.0
2019-05-15 12:35:00,54.75,54.75,54.69,54.71,4426.0,48.0434,48.0434,47.9907,48.0083,4426.0
2019-05-15 12:40:00,54.7,54.73,54.68,54.73,3106.0,47.9995,48.0258,47.982,48.0258,3106.0
2019-05-15 12:45:00,54.73,54.79,54.7,54.78,8637.0,48.0258,48.0785,47.9995,48.0697,8637.0
2019-05-15 12:50:00,54.77,54.8,54.77,54.79,3410.0,48.0609,48.0873,48.0609,48.0785,3410.0
2019-05-15 12:55:00,54.78,54.79,54.69,54.75,6245.0,48.0697,48.0785,47.9907,48.0434,6245.0
2019-05-15 13:00:00,54.74,54.79,54.73,54.78,4176.0,48.0346,48.0785,48.0258,48.0697,4176.0
2019-05-15 13:05:00,54.79,54.81,54.75,54.75,5695.0,48.0785,48.096,48.0434,48.0434,5695.0
2019-05-15 13:10:00,54.77,54.79,54.75,54.76,5475.0,48.0609,48.0785,48.0434,48.0522,5475.0
2019-05-15 13:15:00,54.75,54.76,54.72,54.73,6952.0,48.0434,48.0522,48.0171,48.0258,6952.0
2019-05-15 13:20:00,54.71,54.73,54.61,54.61,5091.0,48.0083,48.0258,47.9205,47.9205,5091.0
2019-05-15 13:25:00,54.61,54.65,54.6,54.65,7057.0,47.9205,47.9556,47.9118,47.9556,7057.0
2019-05-15 13:30:00,54.64,54.77,54.64,54.77,8307.0,47.9469,48.0609,47.9469,48.0609,8307.0
2019-05-15 13:35:00,54.8,54.81,54.76,54.77,5472.0,48.0873,48.096,48.0522,48.0609,5472.0
2019-05-15 13:40:00,54.79,54.83,54.77,54.83,7343.0,48.0785,48.1136,48.0609,48.1136,7343.0
2019-05-15 13:45:00,54.83,54.88,54.81,54.86,7809.0,48.1136,48.1575,48.096,48.1399,7809.0
2019-05-15 13:50:00,54.86,54.86,54.81,54.84,6750.0,48.1399,48.1399,48.096,48.1224,6750.0
2019-05-15 13:55:00,54.86,54.92,54.85,54.92,4170.0,48.1399,48.1926,48.1311,48.1926,4170.0
2019-05-15 14:00:00,54.91,54.97,54.91,54.97,3383.0,48.1838,48.2364,48.1838,48.2364,3383.0
2019-05-15 14:05:00,54.96,54.98,54.91,54.95,5510.0,48.2277,48.2452,48.1838,48.2189,5510.0
2019-05-15 14:10:00,54.94,54.97,54.92,54.97,6637.0,48.2101,48.2364,48.1926,48.2364,6637.0
2019-05-15 14:15:00,54.96,54.98,54.92,54.93,3363.0,48.2277,48.2452,48.1926,48.2013,3363.0
2019-05-15 14:20:00,54.94,54.96,54.93,54.94,3426.0,48.2101,48.2277,48.2013,48.2101,3426.0
2019-05-15 14:25:00,54.96,54.97,54.93,54.96,9640.0,48.2277,48.2364,48.2013,48.2277,9640.0
2019-05-15 14:30:00,54.97,54.98,54.94,54.95,5156.0,48.2364,48.2452,48.2101,48.2189,5156.0
2019-05-15 14:35:00,54.94,54.94,54.92,54.93,7549.0,48.2101,48.2101,48.1926,48.2013,7549.0
2019-05-15 14:40:00,54.94,54.98,54.94,54.97,5684.0,48.2101,48.2452,48.2101,48.2364,5684.0
2019-05-15 14:45:00,54.98,55.06,54.97,55.06,9424.0,48.2452,48.3154,48.2364,48.3154,9424.0
2019-05-15 14:50:00,55.05,55.06,54.94,54.94,8577.0,48.3066,48.3154,48.2101,48.2101,8577.0
2019-05-15 14:55:00,54.93,54.94,54.91,54.91,6079.0,48.2013,48.2101,48.1838,48.1838,6079.0
2019-05-15 15:00:00,54.92,54.95,54.89,54.91,11993.0,48.1926,48.2189,48.1662,48.1838,11993.0
2019-05-15 15:05:00,54.9,54.99,54.9,54.97,5951.0,48.175,48.254,48.175,48.2364,5951.0
2019-05-15 15:10:00,54.97,55.0,54.92,54.95,9139.0,48.2364,48.2628,48.1926,48.2189,9139.0
2019-05-15 15:15:00,54.95,54.98,54.93,54.98,4656.0,48.2189,48.2452,48.2013,48.2452,4656.0
2019-05-15 15:20:00,54.98,55.06,54.97,55.06,9556.0,48.2452,48.3154,48.2364,48.3154,9556.0
2019-05-15 15:25:00,55.07,55.11,55.06,55.1,9449.0,48.3242,48.3593,48.3154,48.3505,9449.0
2019-05-15 15:30:00,55.09,55.09,54.99,55.03,16079.0,48.3417,48.3417,48.254,48.2891,16079.0
2019-05-15 15:35:00,55.04,55.06,54.99,55.03,11102.0,48.2979,48.3154,48.254,48.2891,11102.0
2019-05-15 15:40:00,55.02,55.02,54.96,54.97,18214.0,48.2803,48.2803,48.2277,48.2364,18214.0
2019-05-15 15:45:00,54.97,54.97,54.9,54.91,28864.0,48.2364,48.2364,48.175,48.1838,28864.0
2019-05-15 15:50:00,54.91,54.94,54.88,54.92,47415.0,48.1838,48.2101,48.1575,48.1926,47415.0
2019-05-15 15:55:00,54.93,54.94,54.85,54.88,96616.0,48.2013,48.2101,48.1311,48.1575,96616.0
2019-05-16 09:30:00,55.18,55.18,54.63,54.91,29533.0,48.4207,48.4207,47.9381,48.1838,29533.0
2019-05-16 09:35:00,54.91,55.0,54.79,55.0,16890.0,48.1838,48.2628,48.0785,48.2628,16890.0
2019-05-16 09:40:00,54.97,55.1,54.96,55.1,2607.0,48.2364,48.3505,48.2277,48.3505,2607.0
2019-05-16 09:45:00,55.13,55.14,55.01,55.05,5966.0,48.3768,48.3856,48.2715,48.3066,5966.0
2019-05-16 09:50:00,55.07,55.14,54.99,55.06,5967.0,48.3242,48.3856,48.254,48.3154,5967.0
2019-05-16 09:55:00,55.09,55.24,55.08,55.24,28376.0,48.3417,48.4734,48.333,48.4734,28376.0
2019-05-16 10:00:00,55.19,55.26,55.05,55.09,14457.0,48.4295,48.4909,48.3066,48.3417,14457.0
2019-05-16 10:05:00,55.09,55.24,55.09,55.19,8758.0,48.3417,48.4734,48.3417,48.4295,8758.0
2019-05-16 10:10:00,55.19,55.19,55.02,55.04,10105.0,48.4295,48.4295,48.2803,48.2979,10105.0
2019-05-16 10:15:00,55.06,55.12,55.03,55.1,4859.0,48.3154,48.3681,48.2891,48.3505,4859.0
2019-05-16 10:20:00,55.14,55.18,55.09,55.17,5697.0,48.3856,48.4207,48.3417,48.4119,5697.0
2019-05-16 10:25:00,55.2,55.28,55.14,55.24,18350.0,48.4383,48.5085,48.3856,48.4734,18350.0
2019-05-16 10:30:00,55.22,55.25,55.13,55.16,3895.0,48.4558,48.4821,48.3768,48.4032,3895.0
2019-05-16 10:35:00,55.14,55.22,55.12,55.18,3377.0,48.3856,48.4558,48.3681,48.4207,3377.0
2019-05-16 10:40:00,55.19,55.27,55.19,55.23,5034.0,48.4295,48.4997,48.4295,48.4646,5034.0
2019-05-16 10:45:00,55.23,55.29,55.17,55.21,5562.0,48.4646,48.5172,48.4119,48.447,5562.0
2019-05-16 10:50:00,55.2,55.24,55.16,55.2,5955.0,48.4383,48.4734,48.4032,48.4383,5955.0
2019-05-16 10:55:00,55.2,55.22,55.16,55.19,4719.0,48.4383,48.4558,48.4032,48.4295,4719.0
2019-05-16 11:00:00,55.19,55.22,55.12,55.15,7969.0,48.4295,48.4558,48.3681,48.3944,7969.0
2019-05-16 11:05:00,55.16,55.17,55.06,55.06,5551.0,48.4032,48.4119,48.3154,48.3154,5551.0
2019-05-16 11:10:00,55.06,55.11,55.03,55.09,7107.0,48.3154,48.3593,48.2891,48.3417,7107.0
2019-05-16 11:15:00,55.1,55.1,55.01,55.07,4143.0,48.3505,48.3505,48.2715,48.3242,4143.0
2019-05-16 11:20:00,55.06,55.18,55.06,55.08,5887.0,48.3154,48.4207,48.3154,48.333,5887.0
2019-05-16 11:25:00,55.09,55.17,55.08,55.17,6425.0,48.3417,48.4119,48.333,48.4119,6425.0
2019-05-16 11:30:00,55.19,55.24,55.16,55.18,6121.0,48.4295,48.4734,48.4032,48.4207,6121.0
2019-05-16 11:35:00,55.17,55.23,55.17,55.21,9477.0,48.4119,48.4646,48.4119,48.447,9477.0
2019-05-16 11:40:00,55.2,55.25,55.19,55.2,7566.0,48.4383,48.4821,48.4295,48.4383,7566.0
2019-05-16 11:45:00,55.21,55.23,55.17,55.2,9942.0,48.447,48.4646,48.4119,48.4383,9942.0
2019-05-16 11:50:00,55.2,55.26,55.2,55.21,5788.0,48.4383,48.4909,48.4383,48.447,5788.0
2019-05-16 11:55:00,55.22,55.29,55.22,55.27,3400.0,48.4558,48.5172,48.4558,48.4997,3400.0
2019-05-16 12:00:00,55.26,55.28,55.18,55.19,5106.0,48.4909,48.5085,48.4207,48.4295,5106.0
2019-05-16 12:05:00,55.17,55.24,55.17,55.24,3617.0,48.4119,48.4734,48.4119,48.4734,3617.0
2019-05-16 12:10:00,55.24,55.29,55.23,55.28,3783.0,48.4734,48.5172,48.4646,48.5085,3783.0
2019-05-16 12:15:00,55.29,55.36,55.29,55.36,9939.0,48.5172,48.5787,48.5172,48.5787,9939.0
2019-05-16 12:20:00,55.36,55.4,55.34,55.34,6573.0,48.5787,48.6138,48.5611,48.5611,6573.0
2019-05-16 12:25:00,55.36,55.37,55.34,55.37,3224.0,48.5787,48.5874,48.5611,48.5874,3224.0
2019-05-16 12:30:00,55.38,55.41,55.36,55.4,5500.0,48.5962,48.6225,48.5787,48.6138,5500.0
2019-05-16 12:35:00,55.39,55.43,55.39,55.39,4208.0,48.605,48.6401,48.605,48.605,4208.0
2019-05-16 12:40:00,55.4,55.42,55.34,55.4,4200.0,48.6138,48.6313,48.5611,48.6138,4200.0
2019-05-16 12:45:00,55.4,55.4,55.35,55.35,3541.0,48.6138,48.6138,48.5699,48.5699,3541.0
2019-05-16 12:50:00,55.34,55.37,55.3,55.33,7972.0,48.5611,48.5874,48.526,48.5523,7972.0
2019-05-16 12:55:00,55.34,55.38,55.33,55.35,3300.0,48.5611,48.5962,48.5523,48.5699,3300.0
2019-05-16 13:00:00,55.36,55.38,55.28,55.3,3034.0,48.5787,48.5962,48.5085,48.526,3034.0
2019-05-16 13:05:00,55.31,55.34,55.26,55.33,7568.0,48.5348,48.5611,48.4909,48.5523,7568.0
2019-05-16 13:10:00,55.33,55.39,55.33,55.36,3706.0,48.5523,48.605,48.5523,48.5787,3706.0
2019-05-16 13:15:00,55.38,55.42,55.38,55.41,3858.0,48.5962,48.6313,48.5962,48.6225,3858.0
2019-05-16 13:20:00,55.42,55.44,55.37,55.38,8167.0,48.6313,48.6489,48.5874,48.5962,8167.0
2019-05-16 13:25:00,55.37,55.43,55.37,55.43,3824.0,48.5874,48.6401,48.5874,48.6401,3824.0
2019-05-16 13:30:00,55.41,55.41,55.36,55.37,2742.0,48.6225,48.6225,48.5787,48.5874,2742.0
2019-05-16 13:35:00,55.35,55.38,55.28,55.29,8261.0,48.5699,48.5962,48.5085,48.5172,8261.0
2019-05-16 13:40:00,55.29,55.35,55.29,55.32,6832.0,48.5172,48.5699,48.5172,48.5436,6832.0
2019-05-16 13:45:00,55.32,55.34,55.26,55.26,3621.0,48.5436,48.5611,48.4909,48.4909,3621.0
2019-05-16 13:50:00,55.26,55.28,55.24,55.26,3000.0,48.4909,48.5085,48.4734,48.4909,3000.0
2019-05-16 13:55:00,55.24,55.32,55.24,55.31,3978.0,48.4734,48.5436,48.4734,48.5348,3978.0
2019-05-16 14:00:00,55.31,55.37,55.31,55.34,12580.0,48.5348,48.5874,48.5348,48.5611,12580.0
2019-05-16 14:05:00,55.36,55.38,55.31,55.31,4606.0,48.5787,48.5962,48.5348,48.5348,4606.0
2019-05-16 14:10:00,55.29,55.34,55.27,55.31,3808.0,48.5172,48.5611,48.4997,48.5348,3808.0
2019-05-16 14:15:00,55.32,55.37,55.32,55.36,4879.0,48.5436,48.5874,48.5436,48.5787,4879.0
2019-05-16 14:20:00,55.34,55.38,55.32,55.38,2805.0,48.5611,48.5962,48.5436,48.5962,2805.0
2019-05-16 14:25:00,55.37,55.43,55.37,55.41,5720.0,48.5874,48.6401,48.5874,48.6225,5720.0
2019-05-16 14:30:00,55.41,55.41,55.33,55.36,3350.0,48.6225,48.6225,48.5523,48.5787,3350.0
2019-05-16 14:35:00,55.39,55.42,55.36,55.37,5875.0,48.605,48.6313,48.5787,48.5874,5875.0
2019-05-16 14:40:00,55.39,55.4,55.35,55.36,3652.0,48.605,48.6138,48.5699,48.5787,3652.0
2019-05-16 14:45:00,55.37,55.39,55.31,55.31,3316.0,48.5874,48.605,48.5348,48.5348,3316.0
2019-05-16 14:50:00,55.3,55.32,55.23,55.23,5288.0,48.526,48.5436,48.4646,48.4646,5288.0
2019-05-16 14:55:00,55.22,55.23,55.17,55.23,6733.0,48.4558,48.4646,48.4119,48.4646,6733.0
2019-05-16 15:00:00,55.22,55.24,55.17,55.22,10342.0,48.4558,48.4734,48.4119,48.4558,10342.0
2019-05-16 15:05:00,55.22,55.24,55.16,55.18,22486.0,48.4558,48.4734,48.4032,48.4207,22486.0
2019-05-16 15:10:00,55.17,55.2,55.1,55.12,7045.0,48.4119,48.4383,48.3505,48.3681,7045.0
2019-05-16 15:15:00,55.12,55.12,55.06,55.07,17011.0,48.3681,48.3681,48.3154,48.3242,17011.0
2019-05-16 15:20:00,55.07,55.1,55.05,55.08,25366.0,48.3242,48.3505,48.3066,48.333,25366.0
2019-05-16 15:25:00,55.08,55.08,55.0,55.07,23088.0,48.333,48.333,48.2628,48.3242,23088.0
2019-05-16 15:30:00,55.06,55.06,54.99,55.05,12001.0,48.3154,48.3154,48.254,48.3066,12001.0
2019-05-16 15:35:00,55.05,55.05,54.96,54.96,22314.0,48.3066,48.3066,48.2277,48.2277,22314.0
2019-05-16 15:40:00,54.97,54.99,54.88,54.89,19327.0,48.2364,48.254,48.1575,48.1662,19327.0
2019-05-16 15:45:00,54.89,54.95,54.89,54.94,18648.0,48.1662,48.2189,48.1662,48.2101,18648.0
2019-05-16 15:50:00,54.95,54.97,54.89,54.95,31957.0,48.2189,48.2364,48.1662,48.2189,31957.0
2019-05-16 15:55:00,54.95,55.01,54.94,54.96,62432.0,48.2189,48.2715,48.2101,48.2277,62432.0
2019-05-17 09:30:00,53.96,54.22,53.02,53.43,211676.0,47.3502,47.5783,46.5253,46.8851,211676.0
2019-05-17 09:35:00,53.46,54.05,53.46,53.96,56655.0,46.9114,47.4291,46.9114,47.3502,56655.0
2019-05-17 09:40:00,53.96,54.0,53.66,53.66,10335.0,47.3502,47.3853,47.0869,47.0869,10335.0
2019-05-17 09:45:00,53.73,53.76,53.44,53.52,58292.0,47.1483,47.1747,46.8939,46.9641,58292.0
2019-05-17 09:50:00,53.53,53.53,53.04,53.1,67809.0,46.9728,46.9728,46.5429,46.5955,67809.0
2019-05-17 09:55:00,53.1,53.11,52.87,52.92,98785.0,46.5955,46.6043,46.3937,46.4376,98785.0
2019-05-17 10:00:00,52.91,53.06,52.85,52.92,57171.0,46.4288,46.5604,46.3761,46.4376,57171.0
2019-05-17 10:05:00,52.92,52.92,52.7,52.7,61997.0,46.4376,46.4376,46.2445,46.2445,61997.0
2019-05-17 10:10:00,52.72,52.77,52.54,52.58,48712.0,46.2621,46.3059,46.1041,46.1392,48712.0
2019-05-17 10:15:00,52.58,52.7,52.51,52.62,39214.0,46.1392,46.2445,46.0778,46.1743,39214.0
2019-05-17 10:20:00,52.65,52.76,52.6,52.75,63884.0,46.2006,46.2972,46.1568,46.2884,63884.0
2019-05-17 10:25:00,52.76,52.79,52.69,52.73,21396.0,46.2972,46.3235,46.2357,46.2708,21396.0
2019-05-17 10:30:00,52.75,52.9,52.74,52.88,28291.0,46.2884,46.42,46.2796,46.4025,28291.0
2019-05-17 10:35:00,52.89,52.89,52.75,52.83,25351.0,46.4112,46.4112,46.2884,46.3586,25351.0
2019-05-17 10:40:00,52.88,53.01,52.87,53.0,9738.0,46.4025,46.5165,46.3937,46.5078,9738.0
2019-05-17 10:45:00,53.01,53.1,53.0,53.1,7951.0,46.5165,46.5955,46.5078,46.5955,7951.0
2019-05-17 10:50:00,53.13,53.33,53.13,53.29,16829.0,46.6218,46.7973,46.6218,46.7622,16829.0
2019-05-17 10:55:00,53.3,53.5,53.24,53.45,28335.0,46.771,46.9465,46.7184,46.9026,28335.0
2019-05-17 11:00:00,53.46,53.54,53.45,53.48,20484.0,46.9114,46.9816,46.9026,46.929,20484.0
2019-05-17 11:05:00,53.47,53.55,53.47,53.5,10321.0,46.9202,46.9904,46.9202,46.9465,10321.0
2019-05-17 11:10:00,53.5,53.53,53.44,53.48,25899.0,46.9465,46.9728,46.8939,46.929,25899.0
2019-05-17 11:15:00,53.49,53.49,53.35,53.36,31594.0,46.9377,46.9377,46.8149,46.8237,31594.0
2019-05-17 11:20:00,53.36,53.37,53.28,53.36,22439.0,46.8237,46.8324,46.7535,46.8237,22439.0
2019-05-17 11:25:00,53.35,53.37,53.18,53.21,18750.0,46.8149,46.8324,46.6657,46.692,18750.0
2019-05-17 11:30:00,53.22,53.22,52.96,53.08,43360.0,46.7008,46.7008,46.4727,46.578,43360.0
2019-05-17 11:35:00,53.06,53.06,52.98,53.03,18967.0,46.5604,46.5604,46.4902,46.5341,18967.0
2019-05-17 11:40:00,53.02,53.02,52.96,52.97,15700.0,46.5253,46.5253,46.4727,46.4814,15700.0
2019-05-17 11:45:00,52.97,52.99,52.91,52.93,12443.0,46.4814,46.499,46.4288,46.4463,12443.0
2019-05-17 11:50:00,52.92,52.95,52.87,52.94,20596.0,46.4376,46.4639,46.3937,46.4551,20596.0
2019-05-17 11:55:00,52.94,52.94,52.84,52.91,11219.0,46.4551,46.4551,46.3674,46.4288,11219.0
2019-05-17 12:00:00,52.95,52.99,52.85,52.85,9036.0,46.4639,46.499,46.3761,46.3761,9036.0
2019-05-17 12:05:00,52.85,52.87,52.78,52.82,20043.0,46.3761,46.3937,46.3147,46.3498,20043.0
2019-05-17 12:10:00,52.8,52.88,52.79,52.83,8740.0,46.3323,46.4025,46.3235,46.3586,8740.0
2019-05-17 12:15:00,52.82,52.95,52.82,52.91,12349.0,46.3498,46.4639,46.3498,46.4288,12349.0
2019-05-17 12:20:00,52.91,53.03,52.9,53.03,8222.0,46.4288,46.5341,46.42,46.5341,8222.0
2019-05-17 12:25:00,53.01,53.03,52.89,52.94,14241.0,46.5165,46.5341,46.4112,46.4551,14241.0
2019-05-17 12:30:00,52.94,53.0,52.9,52.91,8684.0,46.4551,46.5078,46.42,46.4288,8684.0
2019-05-17 12:35:00,52.91,52.98,52.9,52.94,6363.0,46.4288,46.4902,46.42,46.4551,6363.0
2019-05-17 12:40:00,52.98,53.2,52.97,53.15,16249.0,46.4902,46.6833,46.4814,46.6394,16249.0
2019-05-17 12:45:00,53.16,53.3,53.16,53.28,27774.0,46.6482,46.771,46.6482,46.7535,27774.0
2019-05-17 12:50:00,53.27,53.29,53.2,53.24,9064.0,46.7447,46.7622,46.6833,46.7184,9064.0
2019-05-17 12:55:00,53.22,53.28,53.21,53.23,8962.0,46.7008,46.7535,46.692,46.7096,8962.0
2019-05-17 13:00:00,53.22,53.25,53.21,53.25,6837.0,46.7008,46.7271,46.692,46.7271,6837.0
2019-05-17 13:05:00,53.25,53.42,53.25,53.42,19707.0,46.7271,46.8763,46.7271,46.8763,19707.0
2019-05-17 13:10:00,53.42,53.49,53.34,53.35,18127.0,46.8763,46.9377,46.8061,46.8149,18127.0
2019-05-17 13:15:00,53.36,53.45,53.36,53.41,5457.0,46.8237,46.9026,46.8237,46.8675,5457.0
2019-05-17 13:20:00,53.4,53.46,53.38,53.43,4180.0,46.8588,46.9114,46.8412,46.8851,4180.0
2019-05-17 13:25:00,53.44,53.45,53.35,53.36,6543.0,46.8939,46.9026,46.8149,46.8237,6543.0
2019-05-17 13:30:00,53.35,53.44,53.31,53.41,12630.0,46.8149,46.8939,46.7798,46.8675,12630.0
2019-05-17 13:35:00,53.41,53.44,53.4,53.42,9744.0,46.8675,46.8939,46.8588,46.8763,9744.0
2019-05-17 13:40:00,53.41,53.43,53.23,53.28,15626.0,46.8675,46.8851,46.7096,46.7535,15626.0
2019-05-17 13:45:00,53.29,53.37,53.28,53.35,5579.0,46.7622,46.8324,46.7535,46.8149,5579.0
2019-05-17 13:50:00,53.36,53.38,53.31,53.35,8026.0,46.8237,46.8412,46.7798,46.8149,8026.0
2019-05-17 13:55:00,53.33,53.35,53.29,53.31,5853.0,46.7973,46.8149,46.7622,46.7798,5853.0
2019-05-17 14:00:00,53.31,53.34,53.25,53.28,11520.0,46.7798,46.8061,46.7271,46.7535,11520.0
2019-05-17 14:05:00,53.28,53.28,53.2,53.25,11687.0,46.7535,46.7535,46.6833,46.7271,11687.0
2019-05-17 14:10:00,53.24,53.26,53.22,53.23,7070.0,46.7184,46.7359,46.7008,46.7096,7070.0
2019-05-17 14:15:00,53.24,53.26,53.2,53.22,9186.0,46.7184,46.7359,46.6833,46.7008,9186.0
2019-05-17 14:20:00,53.22,53.31,53.22,53.29,9633.0,46.7008,46.7798,46.7008,46.7622,9633.0
2019-05-17 14:25:00,53.3,53.31,53.28,53.29,8543.0,46.771,46.7798,46.7535,46.7622,8543.0
2019-05-17 14:30:00,53.29,53.33,53.27,53.32,17875.0,46.7622,46.7973,46.7447,46.7886,17875.0
2019-05-17 14:35:00,53.33,53.44,53.33,53.37,9353.0,46.7973,46.8939,46.7973,46.8324,9353.0
2019-05-17 14:40:00,53.37,53.42,53.33,53.41,12960.0,46.8324,46.8763,46.7973,46.8675,12960.0
2019-05-17 14:45:00,53.42,53.43,53.4,53.43,7619.0,46.8763,46.8851,46.8588,46.8851,7619.0
2019-05-17 14:50:00,53.43,53.48,53.43,53.43,9895.0,46.8851,46.929,46.8851,46.8851,9895.0
2019-05-17 14:55:00,53.42,53.49,53.41,53.49,7059.0,46.8763,46.9377,46.8675,46.9377,7059.0
2019-05-17 15:00:00,53.48,53.49,53.23,53.26,18810.0,46.929,46.9377,46.7096,46.7359,18810.0
2019-05-17 15:05:00,53.22,53.29,53.15,53.16,19018.0,46.7008,46.7622,46.6394,46.6482,19018.0
2019-05-17 15:10:00,53.14,53.21,53.11,53.2,16644.0,46.6306,46.692,46.6043,46.6833,16644.0
2019-05-17 15:15:00,53.18,53.18,53.11,53.16,6673.0,46.6657,46.6657,46.6043,46.6482,6673.0
2019-05-17 15:20:00,53.16,53.23,53.14,53.21,11921.0,46.6482,46.7096,46.6306,46.692,11921.0
2019-05-17 15:25:00,53.22,53.3,53.19,53.3,11679.0,46.7008,46.771,46.6745,46.771,11679.0
2019-05-17 15:30:00,53.3,53.3,53.19,53.25,25250.0,46.771,46.771,46.6745,46.7271,25250.0
2019-05-17 15:35:00,53.25,53.35,53.24,53.27,38523.0,46.7271,46.8149,46.7184,46.7447,38523.0
2019-05-17 15:40:00,53.26,53.4,53.2,53.35,39786.0,46.7359,46.8588,46.6833,46.8149,39786.0
2019-05-17 15:45:00,53.36,53.37,53.3,53.35,52633.0,46.8237,46.8324,46.771,46.8149,52633.0
2019-05-17 15:50:00,53.35,53.38,53.31,53.32,80915.0,46.8149,46.8412,46.7798,46.7886,80915.0
2019-05-17 15:55:00,53.31,53.4,53.27,53.28,127150.0,46.7798,46.8588,46.7447,46.7535,127150.0
2019-05-20 09:30:00,52.93,53.05,52.7,52.74,44155.0,46.4463,46.5516,46.2445,46.2796,44155.0
2019-05-20 09:35:00,52.84,52.85,52.65,52.73,14360.0,46.3674,46.3761,46.2006,46.2708,14360.0
2019-05-20 09:40:00,52.69,52.85,52.62,52.85,23942.0,46.2357,46.3761,46.1743,46.3761,23942.0
2019-05-20 09:45:00,52.85,53.06,52.78,52.86,52626.0,46.3761,46.5604,46.3147,46.3849,52626.0
2019-05-20 09:50:00,52.86,52.86,52.67,52.73,17646.0,46.3849,46.3849,46.2182,46.2708,17646.0
2019-05-20 09:55:00,52.76,53.04,52.69,53.03,42562.0,46.2972,46.5429,46.2357,46.5341,42562.0
2019-05-20 10:00:00,53.03,53.07,52.98,53.02,8787.0,46.5341,46.5692,46.4902,46.5253,8787.0
2019-05-20 10:05:00,53.01,53.07,52.95,52.99,11132.0,46.5165,46.5692,46.4639,46.499,11132.0
2019-05-20 10:10:00,52.98,53.05,52.94,52.98,7955.0,46.4902,46.5516,46.4551,46.4902,7955.0
2019-05-20 10:15:00,52.97,53.03,52.89,53.03,38017.0,46.4814,46.5341,46.4112,46.5341,38017.0
2019-05-20 10:20:00,53.05,53.22,53.03,53.15,20843.0,46.5516,46.7008,46.5341,46.6394,20843.0
2019-05-20 10:25:00,53.14,53.22,53.12,53.15,20475.0,46.6306,46.7008,46.6131,46.6394,20475.0
2019-05-20 10:30:00,53.15,53.23,53.15,53.23,17140.0,46.6394,46.7096,46.6394,46.7096,17140.0
2019-05-20 10:35:00,53.25,53.25,53.08,53.09,10141.0,46.7271,46.7271,46.578,46.5867,10141.0
2019-05-20 10:40:00,53.08,53.09,53.0,53.0,15383.0,46.578,46.5867,46.5078,46.5078,15383.0
2019-05-20 10:45:00,53.01,53.04,52.92,52.92,11319.0,46.5165,46.5429,46.4376,46.4376,11319.0
2019-05-20 10:50:00,52.91,52.99,52.89,52.93,15512.0,46.4288,46.499,46.4112,46.4463,15512.0
2019-05-20 10:55:00,52.95,52.99,52.93,52.95,6283.0,46.4639,46.499,46.4463,46.4639,6283.0
2019-05-20 11:00:00,52.97,52.99,52.79,52.81,17832.0,46.4814,46.499,46.3235,46.341,17832.0
2019-05-20 11:05:00,52.79,52.81,52.7,52.72,11857.0,46.3235,46.341,46.2445,46.2621,11857.0
2019-05-20 11:10:00,52.71,52.85,52.71,52.79,12595.0,46.2533,46.3761,46.2533,46.3235,12595.0
2019-05-20 11:15:00,52.78,52.8,52.72,52.76,17014.0,46.3147,46.3323,46.2621,46.2972,17014.0
2019-05-20 11:20:00,52.75,52.77,52.7,52.75,7012.0,46.2884,46.3059,46.2445,46.2884,7012.0
2019-05-20 11:25:00,52.76,52.84,52.75,52.82,5451.0,46.2972,46.3674,46.2884,46.3498,5451.0
2019-05-20 11:30:00,52.83,52.91,52.81,52.85,6827.0,46.3586,46.4288,46.341,46.3761,6827.0
2019-05-20 11:35:00,52.84,52.84,52.7,52.75,10462.0,46.3674,46.3674,46.2445,46.2884,10462.0
2019-05-20 11:40:00,52.74,52.82,52.74,52.75,4801.0,46.2796,46.3498,46.2796,46.2884,4801.0
2019-05-20 11:45:00,52.76,52.82,52.75,52.79,5463.0,46.2972,46.3498,46.2884,46.3235,5463.0
2019-05-20 11:50:00,52.78,52.81,52.7,52.71,12348.0,46.3147,46.341,46.2445,46.2533,12348.0
2019-05-20 11:55:00,52.71,52.72,52.66,52.72,9848.0,46.2533,46.2621,46.2094,46.2621,9848.0
2019-05-20 12:00:00,52.73,52.76,52.68,52.72,9857.0,46.2708,46.2972,46.227,46.2621,9857.0
2019-05-20 12:05:00,52.73,52.78,52.73,52.76,9006.0,46.2708,46.3147,46.2708,46.2972,9006.0
2019-05-20 12:10:00,52.76,52.85,52.76,52.82,8180.0,46.2972,46.3761,46.2972,46.3498,8180.0
2019-05-20 12:15:00,52.83,52.84,52.78,52.78,11080.0,46.3586,46.3674,46.3147,46.3147,11080.0
2019-05-20 12:20:00,52.79,52.83,52.77,52.78,8470.0,46.3235,46.3586,46.3059,46.3147,8470.0
2019-05-20 12:25:00,52.8,52.8,52.72,52.72,15417.0,46.3323,46.3323,46.2621,46.2621,15417.0
2019-05-20 12:30:00,52.73,52.75,52.68,52.71,10746.0,46.2708,46.2884,46.227,46.2533,10746.0
2019-05-20 12:35:00,52.71,52.83,52.71,52.82,8369.0,46.2533,46.3586,46.2533,46.3498,8369.0
2019-05-20 12:40:00,52.8,52.8,52.74,52.75,5508.0,46.3323,46.3323,46.2796,46.2884,5508.0
2019-05-20 12:45:00,52.77,52.8,52.76,52.76,4509.0,46.3059,46.3323,46.2972,46.2972,4509.0
2019-05-20 12:50:00,52.77,52.8,52.75,52.75,6309.0,46.3059,46.3323,46.2884,46.2884,6309.0
2019-05-20 12:55:00,52.75,52.75,52.67,52.71,8302.0,46.2884,46.2884,46.2182,46.2533,8302.0
2019-05-20 13:00:00,52.68,52.69,52.64,52.67,13153.0,46.227,46.2357,46.1919,46.2182,13153.0
2019-05-20 13:05:00,52.66,52.73,52.65,52.7,8198.0,46.2094,46.2708,46.2006,46.2445,8198.0
2019-05-20 13:10:00,52.72,52.74,52.71,52.73,10197.0,46.2621,46.2796,46.2533,46.2708,10197.0
2019-05-20 13:15:00,52.72,52.75,52.71,52.73,5363.0,46.2621,46.2884,46.2533,46.2708,5363.0
2019-05-20 13:20:00,52.75,52.75,52.66,52.69,11069.0,46.2884,46.2884,46.2094,46.2357,11069.0
2019-05-20 13:25:00,52.69,52.74,52.65,52.73,9124.0,46.2357,46.2796,46.2006,46.2708,9124.0
2019-05-20 13:30:00,52.72,52.77,52.71,52.74,6953.0,46.2621,46.3059,46.2533,46.2796,6953.0
2019-05-20 13:35:00,52.75,52.8,52.74,52.77,6336.0,46.2884,46.3323,46.2796,46.3059,6336.0
2019-05-20 13:40:00,52.77,52.78,52.72,52.73,5749.0,46.3059,46.3147,46.2621,46.2708,5749.0
2019-05-20 13:45:00,52.73,52.83,52.73,52.82,9536.0,46.2708,46.3586,46.2708,46.3498,9536.0
2019-05-20 13:50:00,52.82,52.82,52.73,52.73,6517.0,46.3498,46.3498,46.2708,46.2708,6517.0
2019-05-20 13:55:00,52.73,52.79,52.73,52.79,7674.0,46.2708,46.3235,46.2708,46.3235,7674.0
2019-05-20 14:00:00,52.79,52.81,52.72,52.73,4645.0,46.3235,46.341,46.2621,46.2708,4645.0
2019-05-20 14:05:00,52.74,52.77,52.7,52.75,14350.0,46.2796,46.3059,46.2445,46.2884,14350.0
2019-05-20 14:10:00,52.73,52.81,52.73,52.74,6825.0,46.2708,46.341,46.2708,46.2796,6825.0
2019-05-20 14:15:00,52.73,52.75,52.71,52.71,4719.0,46.2708,46.2884,46.2533,46.2533,4719.0
2019-05-20 14:20:00,52.7,52.74,52.7,52.7,7531.0,46.2445,46.2796,46.2445,46.2445,7531.0
2019-05-20 14:25:00,52.7,52.75,52.7,52.73,7410.0,46.2445,46.2884,46.2445,46.2708,7410.0
2019-05-20 14:30:00,52.73,52.76,52.7,52.74,6511.0,46.2708,46.2972,46.2445,46.2796,6511.0
2019-05-20 14:35:00,52.74,52.74,52.67,52.69,9048.0,46.2796,46.2796,46.2182,46.2357,9048.0
2019-05-20 14:40:00,52.68,52.75,52.67,52.71,8588.0,46.227,46.2884,46.2182,46.2533,8588.0
2019-05-20 14:45:00,52.7,52.71,52.64,52.65,9867.0,46.2445,46.2533,46.1919,46.2006,9867.0
2019-05-20 14:50:00,52.66,52.71,52.66,52.69,11138.0,46.2094,46.2533,46.2094,46.2357,11138.0
2019-05-20 14:55:00,52.68,52.71,52.66,52.71,6778.0,46.227,46.2533,46.2094,46.2533,6778.0
2019-05-20 15:00:00,52.7,52.7,52.62,52.63,11883.0,46.2445,46.2445,46.1743,46.1831,11883.0
2019-05-20 15:05:00,52.62,52.67,52.61,52.64,15934.0,46.1743,46.2182,46.1655,46.1919,15934.0
2019-05-20 15:10:00,52.63,52.64,52.55,52.61,13933.0,46.1831,46.1919,46.1129,46.1655,13933.0
2019-05-20 15:15:00,52.62,52.67,52.59,52.66,29457.0,46.1743,46.2182,46.148,46.2094,29457.0
2019-05-20 15:20:00,52.65,52.68,52.58,52.6,42496.0,46.2006,46.227,46.1392,46.1568,42496.0
2019-05-20 15:25:00,52.6,52.65,52.58,52.65,47028.0,46.1568,46.2006,46.1392,46.2006,47028.0
2019-05-20 15:30:00,52.64,52.64,52.56,52.58,20527.0,46.1919,46.1919,46.1217,46.1392,20527.0
2019-05-20 15:35:00,52.58,52.66,52.57,52.6,26063.0,46.1392,46.2094,46.1304,46.1568,26063.0
2019-05-20 15:40:00,52.6,52.65,52.57,52.65,28022.0,46.1568,46.2006,46.1304,46.2006,28022.0
2019-05-20 15:45:00,52.64,52.65,52.59,52.61,33743.0,46.1919,46.2006,46.148,46.1655,33743.0
2019-05-20 15:50:00,52.61,52.68,52.59,52.66,63468.0,46.1655,46.227,46.148,46.2094,63468.0
2019-05-20 15:55:00,52.65,52.69,52.59,52.6,96738.0,46.2006,46.2357,46.148,46.1568,96738.0
2019-05-21 09:30:00,53.1,53.18,52.96,53.03,47009.0,46.5955,46.6657,46.4727,46.5341,47009.0
2019-05-21 09:35:00,53.06,53.07,52.94,52.97,12090.0,46.5604,46.5692,46.4551,46.4814,12090.0
2019-05-21 09:40:00,52.96,53.08,52.96,53.0,10710.0,46.4727,46.578,46.4727,46.5078,10710.0
2019-05-21 09:45:00,53.01,53.08,53.0,53.01,5574.0,46.5165,46.578,46.5078,46.5165,5574.0
2019-05-21 09:50:00,53.0,53.15,52.99,53.13,12286.0,46.5078,46.6394,46.499,46.6218,12286.0
2019-05-21 09:55:00,53.13,53.21,53.11,53.2,9469.0,46.6218,46.692,46.6043,46.6833,9469.0
2019-05-21 10:00:00,53.22,53.41,53.22,53.36,12419.0,46.7008,46.8675,46.7008,46.8237,12419.0
2019-05-21 10:05:00,53.36,53.52,53.36,53.44,15399.0,46.8237,46.9641,46.8237,46.8939,15399.0
2019-05-21 10:10:00,53.44,53.49,53.37,53.45,9745.0,46.8939,46.9377,46.8324,46.9026,9745.0
2019-05-21 10:15:00,53.5,53.62,53.5,53.62,11725.0,46.9465,47.0518,46.9465,47.0518,11725.0
2019-05-21 10:20:00,53.63,53.64,53.56,53.57,15100.0,47.0606,47.0694,46.9992,47.0079,15100.0
2019-05-21 10:25:00,53.58,53.59,53.47,53.57,7846.0,47.0167,47.0255,46.9202,47.0079,7846.0
2019-05-21 10:30:00,53.56,53.65,53.52,53.65,7113.0,46.9992,47.0781,46.9641,47.0781,7113.0
2019-05-21 10:35:00,53.67,53.7,53.59,53.69,10255.0,47.0957,47.122,47.0255,47.1132,10255.0
2019-05-21 10:40:00,53.7,53.73,53.64,53.71,8750.0,47.122,47.1483,47.0694,47.1308,8750.0
2019-05-21 10:45:00,53.73,53.74,53.7,53.73,6086.0,47.1483,47.1571,47.122,47.1483,6086.0
2019-05-21 10:50:00,53.74,53.85,53.74,53.79,10427.0,47.1571,47.2536,47.1571,47.201,10427.0
2019-05-21 10:55:00,53.78,53.87,53.77,53.84,8826.0,47.1922,47.2712,47.1834,47.2449,8826.0
2019-05-21 11:00:00,53.85,53.92,53.77,53.77,14773.0,47.2536,47.3151,47.1834,47.1834,14773.0
2019-05-21 11:05:00,53.76,53.89,53.76,53.85,6753.0,47.1747,47.2887,47.1747,47.2536,6753.0
2019-05-21 11:10:00,53.86,53.86,53.75,53.77,7245.0,47.2624,47.2624,47.1659,47.1834,7245.0
2019-05-21 11:15:00,53.78,53.81,53.77,53.81,5854.0,47.1922,47.2185,47.1834,47.2185,5854.0
2019-05-21 11:20:00,53.82,53.82,53.74,53.75,14633.0,47.2273,47.2273,47.1571,47.1659,14633.0
2019-05-21 11:25:00,53.75,53.82,53.73,53.73,6674.0,47.1659,47.2273,47.1483,47.1483,6674.0
2019-05-21 11:30:00,53.74,53.76,53.7,53.7,7623.0,47.1571,47.1747,47.122,47.122,7623.0
2019-05-21 11:35:00,53.7,53.74,53.69,53.72,4100.0,47.122,47.1571,47.1132,47.1396,4100.0
2019-05-21 11:40:00,53.72,53.75,53.68,53.71,6525.0,47.1396,47.1659,47.1045,47.1308,6525.0
2019-05-21 11:45:00,53.71,53.71,53.59,53.61,9078.0,47.1308,47.1308,47.0255,47.043,9078.0
2019-05-21 11:50:00,53.61,53.65,53.59,53.63,6993.0,47.043,47.0781,47.0255,47.0606,6993.0
2019-05-21 11:55:00,53.62,53.7,53.62,53.7,6120.0,47.0518,47.122,47.0518,47.122,6120.0
2019-05-21 12:00:00,53.7,53.77,53.67,53.75,6746.0,47.122,47.1834,47.0957,47.1659,6746.0
2019-05-21 12:05:00,53.76,53.77,53.74,53.75,6734.0,47.1747,47.1834,47.1571,47.1659,6734.0
2019-05-21 12:10:00,53.77,53.87,53.77,53.87,5589.0,47.1834,47.2712,47.1834,47.2712,5589.0
2019-05-21 12:15:00,53.89,53.89,53.83,53.84,6199.0,47.2887,47.2887,47.2361,47.2449,6199.0
2019-05-21 12:20:00,53.85,53.85,53.78,53.84,8292.0,47.2536,47.2536,47.1922,47.2449,8292.0
2019-05-21 12:25:00,53.85,53.86,53.81,53.84,16441.0,47.2536,47.2624,47.2185,47.2449,16441.0
2019-05-21 12:30:00,53.85,53.85,53.75,53.75,4485.0,47.2536,47.2536,47.1659,47.1659,4485.0
2019-05-21 12:35:00,53.77,53.77,53.69,53.72,9514.0,47.1834,47.1834,47.1132,47.1396,9514.0
2019-05-21 12:40:00,53.72,53.8,53.72,53.8,4706.0,47.1396,47.2098,47.1396,47.2098,4706.0
2019-05-21 12:45:00,53.81,53.85,53.8,53.82,4862.0,47.2185,47.2536,47.2098,47.2273,4862.0
2019-05-21 12:50:00,53.82,53.86,53.8,53.8,5072.0,47.2273,47.2624,47.2098,47.2098,5072.0
2019-05-21 12:55:00,53.8,53.81,53.79,53.81,5874.0,47.2098,47.2185,47.201,47.2185,5874.0
2019-05-21 13:00:00,53.83,53.83,53.8,53.82,4094.0,47.2361,47.2361,47.2098,47.2273,4094.0
2019-05-21 13:05:00,53.81,53.81,53.76,53.76,3368.0,47.2185,47.2185,47.1747,47.1747,3368.0
2019-05-21 13:10:00,53.78,53.81,53.77,53.78,5189.0,47.1922,47.2185,47.1834,47.1922,5189.0
2019-05-21 13:15:00,53.78,53.81,53.77,53.79,6648.0,47.1922,47.2185,47.1834,47.201,6648.0
2019-05-21 13:20:00,53.78,53.85,53.77,53.84,5661.0,47.1922,47.2536,47.1834,47.2449,5661.0
2019-05-21 13:25:00,53.84,53.85,53.81,53.85,8273.0,47.2449,47.2536,47.2185,47.2536,8273.0
2019-05-21 13:30:00,53.84,53.88,53.83,53.83,9833.0,47.2449,47.28,47.2361,47.2361,9833.0
2019-05-21 13:35:00,53.83,53.84,53.78,53.8,7224.0,47.2361,47.2449,47.1922,47.2098,7224.0
2019-05-21 13:40:00,53.8,53.81,53.76,53.79,4876.0,47.2098,47.2185,47.1747,47.201,4876.0
2019-05-21 13:45:00,53.81,53.82,53.79,53.8,7815.0,47.2185,47.2273,47.201,47.2098,7815.0
2019-05-21 13:50:00,53.81,53.82,53.77,53.81,10305.0,47.2185,47.2273,47.1834,47.2185,10305.0
2019-05-21 13:55:00,53.78,53.79,53.74,53.77,5446.0,47.1922,47.201,47.1571,47.1834,5446.0
2019-05-21 14:00:00,53.77,53.78,53.75,53.78,7195.0,47.1834,47.1922,47.1659,47.1922,7195.0
2019-05-21 14:05:00,53.78,53.78,53.72,53.73,7549.0,47.1922,47.1922,47.1396,47.1483,7549.0
2019-05-21 14:10:00,53.74,53.74,53.59,53.67,40200.0,47.1571,47.1571,47.0255,47.0957,40200.0
2019-05-21 14:15:00,53.66,53.67,53.64,53.67,3903.0,47.0869,47.0957,47.0694,47.0957,3903.0
2019-05-21 14:20:00,53.67,53.7,53.65,53.69,9265.0,47.0957,47.122,47.0781,47.1132,9265.0
2019-05-21 14:25:00,53.68,53.71,53.66,53.67,11649.0,47.1045,47.1308,47.0869,47.0957,11649.0
2019-05-21 14:30:00,53.65,53.66,53.63,53.63,4489.0,47.0781,47.0869,47.0606,47.0606,4489.0
2019-05-21 14:35:00,53.62,53.68,53.6,53.67,6297.0,47.0518,47.1045,47.0343,47.0957,6297.0
2019-05-21 14:40:00,53.67,53.7,53.66,53.7,4059.0,47.0957,47.122,47.0869,47.122,4059.0
2019-05-21 14:45:00,53.71,53.71,53.61,53.62,5504.0,47.1308,47.1308,47.043,47.0518,5504.0
2019-05-21 14:50:00,53.61,53.63,53.59,53.63,5734.0,47.043,47.0606,47.0255,47.0606,5734.0
2019-05-21 14:55:00,53.63,53.63,53.59,53.63,5887.0,47.0606,47.0606,47.0255,47.0606,5887.0
2019-05-21 15:00:00,53.63,53.66,53.59,53.61,8090.0,47.0606,47.0869,47.0255,47.043,8090.0
2019-05-21 15:05:00,53.62,53.67,53.61,53.64,9351.0,47.0518,47.0957,47.043,47.0694,9351.0
2019-05-21 15:10:00,53.65,53.69,53.64,53.68,8671.0,47.0781,47.1132,47.0694,47.1045,8671.0
2019-05-21 15:15:00,53.67,53.67,53.61,53.64,11997.0,47.0957,47.0957,47.043,47.0694,11997.0
2019-05-21 15:20:00,53.65,53.67,53.6,53.63,13218.0,47.0781,47.0957,47.0343,47.0606,13218.0
2019-05-21 15:25:00,53.63,53.69,53.63,53.69,10356.0,47.0606,47.1132,47.0606,47.1132,10356.0
2019-05-21 15:30:00,53.69,53.74,53.68,53.73,24180.0,47.1132,47.1571,47.1045,47.1483,24180.0
2019-05-21 15:35:00,53.74,53.75,53.72,53.73,19088.0,47.1571,47.1659,47.1396,47.1483,19088.0
2019-05-21 15:40:00,53.72,53.72,53.62,53.64,21537.0,47.1396,47.1396,47.0518,47.0694,21537.0
2019-05-21 15:45:00,53.64,53.64,53.54,53.59,40712.0,47.0694,47.0694,46.9816,47.0255,40712.0
2019-05-21 15:50:00,53.58,53.6,53.54,53.55,35648.0,47.0167,47.0343,46.9816,46.9904,35648.0
2019-05-21 15:55:00,53.54,53.68,53.52,53.64,137397.0,46.9816,47.1045,46.9641,47.0694,137397.0
2019-05-22 09:30:00,53.24,53.5,53.14,53.26,35052.0,46.7184,46.9465,46.6306,46.7359,35052.0
2019-05-22 09:35:00,53.27,53.35,53.17,53.27,7308.0,46.7447,46.8149,46.6569,46.7447,7308.0
2019-05-22 09:40:00,53.22,53.27,53.12,53.21,2900.0,46.7008,46.7447,46.6131,46.692,2900.0
2019-05-22 09:45:00,53.22,53.25,53.07,53.16,18923.0,46.7008,46.7271,46.5692,46.6482,18923.0
2019-05-22 09:50:00,53.16,53.26,53.13,53.26,7616.0,46.6482,46.7359,46.6218,46.7359,7616.0
2019-05-22 09:55:00,53.26,53.32,53.23,53.29,8371.0,46.7359,46.7886,46.7096,46.7622,8371.0
2019-05-22 10:00:00,53.31,53.32,53.1,53.15,7294.0,46.7798,46.7886,46.5955,46.6394,7294.0
2019-05-22 10:05:00,53.14,53.16,53.02,53.04,10030.0,46.6306,46.6482,46.5253,46.5429,10030.0
2019-05-22 10:10:00,53.03,53.04,52.87,52.92,12672.0,46.5341,46.5429,46.3937,46.4376,12672.0
2019-05-22 10:15:00,52.95,53.06,52.95,53.02,10731.0,46.4639,46.5604,46.4639,46.5253,10731.0
2019-05-22 10:20:00,52.97,53.05,52.91,53.04,4005.0,46.4814,46.5516,46.4288,46.5429,4005.0
2019-05-22 10:25:00,53.04,53.11,53.01,53.09,6046.0,46.5429,46.6043,46.5165,46.5867,6046.0
2019-05-22 10:30:00,53.06,53.06,52.94,52.97,9420.0,46.5604,46.5604,46.4551,46.4814,9420.0
2019-05-22 10:35:00,52.99,53.03,52.81,52.84,13474.0,46.499,46.5341,46.341,46.3674,13474.0
2019-05-22 10:40:00,52.84,52.87,52.78,52.84,12385.0,46.3674,46.3937,46.3147,46.3674,12385.0
2019-05-22 10:45:00,52.85,52.97,52.84,52.94,12270.0,46.3761,46.4814,46.3674,46.4551,12270.0
2019-05-22 10:50:00,52.94,53.05,52.94,52.99,4100.0,46.4551,46.5516,46.4551,46.499,4100.0
2019-05-22 10:55:00,53.0,53.0,52.87,52.92,6532.0,46.5078,46.5078,46.3937,46.4376,6532.0
2019-05-22 11:00:00,52.9,52.91,52.82,52.86,18338.0,46.42,46.4288,46.3498,46.3849,18338.0
2019-05-22 11:05:00,52.87,52.91,52.8,52.9,4692.0,46.3937,46.4288,46.3323,46.42,4692.0
2019-05-22 11:10:00,52.89,52.95,52.86,52.93,8521.0,46.4112,46.4639,46.3849,46.4463,8521.0
2019-05-22 11:15:00,52.92,52.97,52.91,52.91,4659.0,46.4376,46.4814,46.4288,46.4288,4659.0
2019-05-22 11:20:00,52.91,52.91,52.85,52.89,8585.0,46.4288,46.4288,46.3761,46.4112,8585.0
2019-05-22 11:25:00,52.89,52.99,52.86,52.99,7643.0,46.4112,46.499,46.3849,46.499,7643.0
2019-05-22 11:30:00,52.99,53.04,52.87,52.88,13245.0,46.499,46.5429,46.3937,46.4025,13245.0
2019-05-22 11:35:00,52.89,52.9,52.76,52.8,14470.0,46.4112,46.42,46.2972,46.3323,14470.0
2019-05-22 11:40:00,52.81,52.85,52.8,52.84,14602.0,46.341,46.3761,46.3323,46.3674,14602.0
2019-05-22 11:45:00,52.85,52.86,52.77,52.86,5056.0,46.3761,46.3849,46.3059,46.3849,5056.0
2019-05-22 11:50:00,52.87,52.9,52.81,52.83,5692.0,46.3937,46.42,46.341,46.3586,5692.0
2019-05-22 11:55:00,52.84,52.92,52.84,52.91,4009.0,46.3674,46.4376,46.3674,46.4288,4009.0
2019-05-22 12:00:00,52.93,52.96,52.91,52.93,9526.0,46.4463,46.4727,46.4288,46.4463,9526.0
2019-05-22 12:05:00,52.91,52.91,52.84,52.87,10097.0,46.4288,46.4288,46.3674,46.3937,10097.0
2019-05-22 12:10:00,52.85,52.85,52.72,52.74,16429.0,46.3761,46.3761,46.2621,46.2796,16429.0
2019-05-22 12:15:00,52.75,52.79,52.74,52.76,5814.0,46.2884,46.3235,46.2796,46.2972,5814.0
2019-05-22 12:20:00,52.76,52.76,52.72,52.74,10026.0,46.2972,46.2972,46.2621,46.2796,10026.0
2019-05-22 12:25:00,52.74,52.74,52.68,52.68,8207.0,46.2796,46.2796,46.227,46.227,8207.0
2019-05-22 12:30:00,52.7,52.71,52.65,52.68,4670.0,46.2445,46.2533,46.2006,46.227,4670.0
2019-05-22 12:35:00,52.69,52.72,52.69,52.72,3227.0,46.2357,46.2621,46.2357,46.2621,3227.0
2019-05-22 12:40:00,52.7,52.72,52.67,52.72,3894.0,46.2445,46.2621,46.2182,46.2621,3894.0
2019-05-22 12:45:00,52.72,52.74,52.71,52.74,10119.0,46.2621,46.2796,46.2533,46.2796,10119.0
2019-05-22 12:50:00,52.75,52.75,52.68,52.69,4557.0,46.2884,46.2884,46.227,46.2357,4557.0
2019-05-22 12:55:00,52.69,52.7,52.65,52.65,5551.0,46.2357,46.2445,46.2006,46.2006,5551.0
2019-05-22 13:00:00,52.64,52.68,52.63,52.65,8742.0,46.1919,46.227,46.1831,46.2006,8742.0
2019-05-22 13:05:00,52.64,52.65,52.53,52.53,6241.0,46.1919,46.2006,46.0953,46.0953,6241.0
2019-05-22 13:10:00,52.53,52.61,52.51,52.61,12098.0,46.0953,46.1655,46.0778,46.1655,12098.0
2019-05-22 13:15:00,52.61,52.65,52.6,52.62,12161.0,46.1655,46.2006,46.1568,46.1743,12161.0
2019-05-22 13:20:00,52.63,52.66,52.6,52.64,22990.0,46.1831,46.2094,46.1568,46.1919,22990.0
2019-05-22 13:25:00,52.64,52.66,52.62,52.66,5999.0,46.1919,46.2094,46.1743,46.2094,5999.0
2019-05-22 13:30:00,52.66,52.67,52.6,52.6,15001.0,46.2094,46.2182,46.1568,46.1568,15001.0
2019-05-22 13:35:00,52.6,52.62,52.5,52.53,30479.0,46.1568,46.1743,46.069,46.0953,30479.0
2019-05-22 13:40:00,52.54,52.65,52.52,52.64,10991.0,46.1041,46.2006,46.0866,46.1919,10991.0
2019-05-22 13:45:00,52.64,52.67,52.61,52.67,8204.0,46.1919,46.2182,46.1655,46.2182,8204.0
2019-05-22 13:50:00,52.67,52.8,52.67,52.8,24619.0,46.2182,46.3323,46.2182,46.3323,24619.0
2019-05-22 13:55:00,52.8,52.8,52.68,52.7,12252.0,46.3323,46.3323,46.227,46.2445,12252.0
2019-05-22 14:00:00,52.7,52.77,52.67,52.69,13700.0,46.2445,46.3059,46.2182,46.2357,13700.0
2019-05-22 14:05:00,52.72,52.81,52.7,52.79,11225.0,46.2621,46.341,46.2445,46.3235,11225.0
2019-05-22 14:10:00,52.79,52.83,52.73,52.73,11657.0,46.3235,46.3586,46.2708,46.2708,11657.0
2019-05-22 14:15:00,52.74,52.74,52.68,52.73,11415.0,46.2796,46.2796,46.227,46.2708,11415.0
2019-05-22 14:20:00,52.73,52.76,52.72,52.75,10194.0,46.2708,46.2972,46.2621,46.2884,10194.0
2019-05-22 14:25:00,52.76,52.79,52.73,52.79,14949.0,46.2972,46.3235,46.2708,46.3235,14949.0
2019-05-22 14:30:00,52.8,52.9,52.8,52.89,18078.0,46.3323,46.42,46.3323,46.4112,18078.0
2019-05-22 14:35:00,52.89,52.94,52.88,52.92,18182.0,46.4112,46.4551,46.4025,46.4376,18182.0
2019-05-22 14:40:00,52.93,52.94,52.88,52.92,13536.0,46.4463,46.4551,46.4025,46.4376,13536.0
2019-05-22 14:45:00,52.93,52.95,52.74,52.78,98072.0,46.4463,46.4639,46.2796,46.3147,98072.0
2019-05-22 14:50:00,52.77,52.86,52.74,52.84,28365.0,46.3059,46.3849,46.2796,46.3674,28365.0
2019-05-22 14:55:00,52.84,52.87,52.82,52.87,13283.0,46.3674,46.3937,46.3498,46.3937,13283.0
2019-05-22 15:00:00,52.86,52.92,52.83,52.84,13747.0,46.3849,46.4376,46.3586,46.3674,13747.0
2019-05-22 15:05:00,52.83,52.84,52.77,52.79,11139.0,46.3586,46.3674,46.3059,46.3235,11139.0
2019-05-22 15:10:00,52.78,52.87,52.78,52.8,18156.0,46.3147,46.3937,46.3147,46.3323,18156.0
2019-05-22 15:15:00,52.81,52.84,52.79,52.8,16015.0,46.341,46.3674,46.3235,46.3323,16015.0
2019-05-22 15:20:00,52.79,52.85,52.79,52.84,18075.0,46.3235,46.3761,46.3235,46.3674,18075.0
2019-05-22 15:25:00,52.84,52.87,52.79,52.79,11388.0,46.3674,46.3937,46.3235,46.3235,11388.0
2019-05-22 15:30:00,52.78,52.8,52.75,52.77,14430.0,46.3147,46.3323,46.2884,46.3059,14430.0
2019-05-22 15:35:00,52.77,52.84,52.77,52.81,30294.0,46.3059,46.3674,46.3059,46.341,30294.0
2019-05-22 15:40:00,52.8,52.84,52.8,52.83,16687.0,46.3323,46.3674,46.3323,46.3586,16687.0
2019-05-22 15:45:00,52.84,52.95,52.83,52.9,47847.0,46.3674,46.4639,46.3586,46.42,47847.0
2019-05-22 15:50:00,52.89,52.94,52.88,52.91,54095.0,46.4112,46.4551,46.4025,46.4288,54095.0
2019-05-22 15:55:00,52.91,52.92,52.81,52.87,131634.0,46.4288,46.4376,46.341,46.3937,131634.0
2019-05-23 09:30:00,51.91,51.91,51.17,51.26,100311.0,45.5513,45.5513,44.9019,44.9809,100311.0
2019-05-23 09:35:00,51.2,51.28,51.0,51.03,25248.0,44.9282,44.9984,44.7527,44.7791,25248.0
2019-05-23 09:40:00,51.1,51.19,51.01,51.1,37334.0,44.8405,44.9195,44.7615,44.8405,37334.0
2019-05-23 09:45:00,51.09,51.25,51.02,51.24,32240.0,44.8317,44.9721,44.7703,44.9633,32240.0
2019-05-23 09:50:00,51.22,51.48,51.21,51.42,20243.0,44.9458,45.1739,44.937,45.1213,20243.0
2019-05-23 09:55:00,51.39,51.52,51.34,51.4,20659.0,45.095,45.209,45.0511,45.1037,20659.0
2019-05-23 10:00:00,51.36,51.47,51.33,51.45,16955.0,45.0686,45.1652,45.0423,45.1476,16955.0
2019-05-23 10:05:00,51.47,51.51,51.45,51.49,11048.0,45.1652,45.2003,45.1476,45.1827,11048.0
2019-05-23 10:10:00,51.48,51.52,51.43,51.5,12806.0,45.1739,45.209,45.1301,45.1915,12806.0
2019-05-23 10:15:00,51.51,51.59,51.49,51.51,9649.0,45.2003,45.2705,45.1827,45.2003,9649.0
2019-05-23 10:20:00,51.52,51.55,51.37,51.45,8237.0,45.209,45.2354,45.0774,45.1476,8237.0
2019-05-23 10:25:00,51.44,51.56,51.34,51.55,6742.0,45.1388,45.2441,45.0511,45.2354,6742.0
2019-05-23 10:30:00,51.54,51.63,51.54,51.63,7831.0,45.2266,45.3056,45.2266,45.3056,7831.0
2019-05-23 10:35:00,51.63,51.67,51.55,51.66,8226.0,45.3056,45.3407,45.2354,45.3319,8226.0
2019-05-23 10:40:00,51.67,51.68,51.6,51.65,4680.0,45.3407,45.3494,45.2792,45.3231,4680.0
2019-05-23 10:45:00,51.64,51.75,51.64,51.71,6067.0,45.3143,45.4109,45.3143,45.3758,6067.0
2019-05-23 10:50:00,51.71,51.87,51.7,51.86,7969.0,45.3758,45.5162,45.367,45.5074,7969.0
2019-05-23 10:55:00,51.89,51.9,51.74,51.75,7114.0,45.5337,45.5425,45.4021,45.4109,7114.0
2019-05-23 11:00:00,51.78,51.78,51.61,51.64,16360.0,45.4372,45.4372,45.288,45.3143,16360.0
2019-05-23 11:05:00,51.68,51.77,51.63,51.75,10012.0,45.3494,45.4284,45.3056,45.4109,10012.0
2019-05-23 11:10:00,51.74,51.75,51.61,51.61,7965.0,45.4021,45.4109,45.288,45.288,7965.0
2019-05-23 11:15:00,51.58,51.66,51.57,51.61,10495.0,45.2617,45.3319,45.2529,45.288,10495.0
2019-05-23 11:20:00,51.62,51.67,51.61,51.65,9734.0,45.2968,45.3407,45.288,45.3231,9734.0
2019-05-23 11:25:00,51.64,51.74,51.63,51.66,12402.0,45.3143,45.4021,45.3056,45.3319,12402.0
2019-05-23 11:30:00,51.65,51.69,51.59,51.6,14801.0,45.3231,45.3582,45.2705,45.2792,14801.0
2019-05-23 11:35:00,51.6,51.63,51.53,51.58,5041.0,45.2792,45.3056,45.2178,45.2617,5041.0
2019-05-23 11:40:00,51.53,51.6,51.51,51.58,5498.0,45.2178,45.2792,45.2003,45.2617,5498.0
2019-05-23 11:45:00,51.6,51.61,51.51,51.53,3924.0,45.2792,45.288,45.2003,45.2178,3924.0
2019-05-23 11:50:00,51.53,51.55,51.41,51.43,5740.0,45.2178,45.2354,45.1125,45.1301,5740.0
2019-05-23 11:55:00,51.41,51.43,51.36,51.42,7898.0,45.1125,45.1301,45.0686,45.1213,7898.0
2019-05-23 12:00:00,51.43,51.47,51.39,51.44,12553.0,45.1301,45.1652,45.095,45.1388,12553.0
2019-05-23 12:05:00,51.45,51.57,51.42,51.43,7109.0,45.1476,45.2529,45.1213,45.1301,7109.0
2019-05-23 12:10:00,51.43,51.52,51.43,51.5,5810.0,45.1301,45.209,45.1301,45.1915,5810.0
2019-05-23 12:15:00,51.5,51.52,51.42,51.47,5200.0,45.1915,45.209,45.1213,45.1652,5200.0
2019-05-23 12:20:00,51.47,51.48,51.41,51.44,4907.0,45.1652,45.1739,45.1125,45.1388,4907.0
2019-05-23 12:25:00,51.46,51.48,51.42,51.45,5049.0,45.1564,45.1739,45.1213,45.1476,5049.0
2019-05-23 12:30:00,51.48,51.48,51.38,51.38,6843.0,45.1739,45.1739,45.0862,45.0862,6843.0
2019-05-23 12:35:00,51.4,51.44,51.37,51.44,6514.0,45.1037,45.1388,45.0774,45.1388,6514.0
2019-05-23 12:40:00,51.44,51.46,51.4,51.45,6261.0,45.1388,45.1564,45.1037,45.1476,6261.0
2019-05-23 12:45:00,51.45,51.45,51.36,51.41,7880.0,45.1476,45.1476,45.0686,45.1125,7880.0
2019-05-23 12:50:00,51.4,51.42,51.26,51.29,8758.0,45.1037,45.1213,44.9809,45.0072,8758.0
2019-05-23 12:55:00,51.29,51.31,51.25,51.3,8193.0,45.0072,45.0248,44.9721,45.016,8193.0
2019-05-23 13:00:00,51.29,51.34,51.26,51.34,9570.0,45.0072,45.0511,44.9809,45.0511,9570.0
2019-05-23 13:05:00,51.36,51.37,51.32,51.34,6208.0,45.0686,45.0774,45.0335,45.0511,6208.0
2019-05-23 13:10:00,51.33,51.37,51.31,51.33,7602.0,45.0423,45.0774,45.0248,45.0423,7602.0
2019-05-23 13:15:00,51.34,51.38,51.3,51.37,49971.0,45.0511,45.0862,45.016,45.0774,49971.0
2019-05-23 13:20:00,51.36,51.47,51.33,51.45,63260.0,45.0686,45.1652,45.0423,45.1476,63260.0
2019-05-23 13:25:00,51.46,51.62,51.45,51.5,33582.0,45.1564,45.2968,45.1476,45.1915,33582.0
2019-05-23 13:30:00,51.49,51.52,51.39,51.51,14395.0,45.1827,45.209,45.095,45.2003,14395.0
2019-05-23 13:35:00,51.52,51.52,51.43,51.47,8722.0,45.209,45.209,45.1301,45.1652,8722.0
2019-05-23 13:40:00,51.49,51.49,51.38,51.4,10562.0,45.1827,45.1827,45.0862,45.1037,10562.0
2019-05-23 13:45:00,51.39,51.42,51.36,51.39,7479.0,45.095,45.1213,45.0686,45.095,7479.0
2019-05-23 13:50:00,51.39,51.43,51.37,51.39,9544.0,45.095,45.1301,45.0774,45.095,9544.0
2019-05-23 13:55:00,51.39,51.45,51.36,51.45,18670.0,45.095,45.1476,45.0686,45.1476,18670.0
2019-05-23 14:00:00,51.45,51.51,51.39,51.39,31404.0,45.1476,45.2003,45.095,45.095,31404.0
2019-05-23 14:05:00,51.38,51.41,51.32,51.34,25570.0,45.0862,45.1125,45.0335,45.0511,25570.0
2019-05-23 14:10:00,51.35,51.39,51.32,51.35,12763.0,45.0599,45.095,45.0335,45.0599,12763.0
2019-05-23 14:15:00,51.35,51.35,51.2,51.2,27795.0,45.0599,45.0599,44.9282,44.9282,27795.0
2019-05-23 14:20:00,51.19,51.24,51.11,51.23,31382.0,44.9195,44.9633,44.8493,44.9546,31382.0
2019-05-23 14:25:00,51.22,51.25,51.18,51.21,12232.0,44.9458,44.9721,44.9107,44.937,12232.0
2019-05-23 14:30:00,51.21,51.27,51.2,51.25,22486.0,44.937,44.9897,44.9282,44.9721,22486.0
2019-05-23 14:35:00,51.25,51.25,51.19,51.22,27814.0,44.9721,44.9721,44.9195,44.9458,27814.0
2019-05-23 14:40:00,51.23,51.26,51.18,51.23,17008.0,44.9546,44.9809,44.9107,44.9546,17008.0
2019-05-23 14:45:00,51.23,51.27,51.19,51.2,12405.0,44.9546,44.9897,44.9195,44.9282,12405.0
2019-05-23 14:50:00,51.2,51.23,51.13,51.18,13102.0,44.9282,44.9546,44.8668,44.9107,13102.0
2019-05-23 14:55:00,51.19,51.2,51.14,51.2,8250.0,44.9195,44.9282,44.8756,44.9282,8250.0
2019-05-23 15:00:00,51.2,51.22,51.15,51.21,18732.0,44.9282,44.9458,44.8844,44.937,18732.0
2019-05-23 15:05:00,51.2,51.22,51.14,51.14,16882.0,44.9282,44.9458,44.8756,44.8756,16882.0
2019-05-23 15:10:00,51.15,51.23,51.15,51.23,12469.0,44.8844,44.9546,44.8844,44.9546,12469.0
2019-05-23 15:15:00,51.23,51.35,51.22,51.32,20275.0,44.9546,45.0599,44.9458,45.0335,20275.0
2019-05-23 15:20:00,51.32,51.43,51.31,51.36,18977.0,45.0335,45.1301,45.0248,45.0686,18977.0
2019-05-23 15:25:00,51.37,51.5,51.36,51.48,22000.0,45.0774,45.1915,45.0686,45.1739,22000.0
2019-05-23 15:30:00,51.46,51.52,51.39,51.49,31543.0,45.1564,45.209,45.095,45.1827,31543.0
2019-05-23 15:35:00,51.49,51.51,51.42,51.42,21549.0,45.1827,45.2003,45.1213,45.1213,21549.0
2019-05-23 15:40:00,51.41,51.41,51.31,51.35,30322.0,45.1125,45.1125,45.0248,45.0599,30322.0
2019-05-23 15:45:00,51.35,51.41,51.28,51.34,45422.0,45.0599,45.1125,44.9984,45.0511,45422.0
2019-05-23 15:50:00,51.34,51.42,51.28,51.41,120281.0,45.0511,45.1213,44.9984,45.1125,120281.0
2019-05-23 15:55:00,51.42,51.46,51.36,51.39,183742.0,45.1213,45.1564,45.0686,45.095,183742.0
2019-05-24 09:30:00,52.0,52.31,52.0,52.22,60578.0,45.6302,45.9023,45.6302,45.8233,60578.0
2019-05-24 09:35:00,52.22,52.35,52.11,52.11,24309.0,45.8233,45.9374,45.7268,45.7268,24309.0
2019-05-24 09:40:00,52.05,52.08,51.79,51.82,26036.0,45.6741,45.7005,45.446,45.4723,26036.0
2019-05-24 09:45:00,51.83,51.9,51.68,51.71,17569.0,45.4811,45.5425,45.3494,45.3758,17569.0
2019-05-24 09:50:00,51.71,51.88,51.65,51.79,27308.0,45.3758,45.5249,45.3231,45.446,27308.0
2019-05-24 09:55:00,51.79,51.93,51.78,51.93,24537.0,45.446,45.5688,45.4372,45.5688,24537.0
2019-05-24 10:00:00,51.96,52.0,51.91,51.91,7779.0,45.5951,45.6302,45.5513,45.5513,7779.0
2019-05-24 10:05:00,51.91,51.92,51.82,51.86,13400.0,45.5513,45.56,45.4723,45.5074,13400.0
2019-05-24 10:10:00,51.84,51.94,51.82,51.9,12825.0,45.4898,45.5776,45.4723,45.5425,12825.0
2019-05-24 10:15:00,51.91,52.01,51.9,51.94,8593.0,45.5513,45.639,45.5425,45.5776,8593.0
2019-05-24 10:20:00,51.92,51.97,51.87,51.94,3213.0,45.56,45.6039,45.5162,45.5776,3213.0
2019-05-24 10:25:00,51.9,51.91,51.83,51.85,6970.0,45.5425,45.5513,45.4811,45.4986,6970.0
2019-05-24 10:30:00,51.86,51.94,51.86,51.88,5815.0,45.5074,45.5776,45.5074,45.5249,5815.0
2019-05-24 10:35:00,51.85,51.9,51.83,51.86,11277.0,45.4986,45.5425,45.4811,45.5074,11277.0
2019-05-24 10:40:00,51.86,51.88,51.83,51.87,9403.0,45.5074,45.5249,45.4811,45.5162,9403.0
2019-05-24 10:45:00,51.87,51.89,51.77,51.77,14622.0,45.5162,45.5337,45.4284,45.4284,14622.0
2019-05-24 10:50:00,51.76,51.76,51.65,51.73,12109.0,45.4196,45.4196,45.3231,45.3933,12109.0
2019-05-24 10:55:00,51.73,51.75,51.69,51.69,7100.0,45.3933,45.4109,45.3582,45.3582,7100.0
2019-05-24 11:00:00,51.69,51.75,51.65,51.7,20058.0,45.3582,45.4109,45.3231,45.367,20058.0
2019-05-24 11:05:00,51.71,51.75,51.67,51.69,29817.0,45.3758,45.4109,45.3407,45.3582,29817.0
2019-05-24 11:10:00,51.71,51.71,51.65,51.68,10575.0,45.3758,45.3758,45.3231,45.3494,10575.0
2019-05-24 11:15:00,51.69,51.69,51.55,51.55,9440.0,45.3582,45.3582,45.2354,45.2354,9440.0
2019-05-24 11:20:00,51.55,51.6,51.51,51.59,8069.0,45.2354,45.2792,45.2003,45.2705,8069.0
2019-05-24 11:25:00,51.57,51.61,51.49,51.54,8204.0,45.2529,45.288,45.1827,45.2266,8204.0
2019-05-24 11:30:00,51.55,51.57,51.52,51.53,5090.0,45.2354,45.2529,45.209,45.2178,5090.0
2019-05-24 11:35:00,51.52,51.55,51.46,51.47,6748.0,45.209,45.2354,45.1564,45.1652,6748.0
2019-05-24 11:40:00,51.45,51.45,51.39,51.41,11099.0,45.1476,45.1476,45.095,45.1125,11099.0
2019-05-24 11:45:00,51.39,51.43,51.38,51.41,5539.0,45.095,45.1301,45.0862,45.1125,5539.0
2019-05-24 11:50:00,51.41,51.43,51.36,51.39,12917.0,45.1125,45.1301,45.0686,45.095,12917.0
2019-05-24 11:55:00,51.39,51.48,51.37,51.44,5604.0,45.095,45.1739,45.0774,45.1388,5604.0
2019-05-24 12:00:00,51.45,51.47,51.43,51.46,9365.0,45.1476,45.1652,45.1301,45.1564,9365.0
2019-05-24 12:05:00,51.46,51.46,51.4,51.41,5290.0,45.1564,45.1564,45.1037,45.1125,5290.0
2019-05-24 12:10:00,51.41,51.48,51.39,51.46,6953.0,45.1125,45.1739,45.095,45.1564,6953.0
2019-05-24 12:15:00,51.46,51.49,51.34,51.35,12263.0,45.1564,45.1827,45.0511,45.0599,12263.0
2019-05-24 12:20:00,51.36,51.41,51.34,51.4,6293.0,45.0686,45.1125,45.0511,45.1037,6293.0
2019-05-24 12:25:00,51.37,51.46,51.37,51.46,8087.0,45.0774,45.1564,45.0774,45.1564,8087.0
2019-05-24 12:30:00,51.46,51.48,51.4,51.4,12717.0,45.1564,45.1739,45.1037,45.1037,12717.0
2019-05-24 12:35:00,51.4,51.48,51.4,51.47,6600.0,45.1037,45.1739,45.1037,45.1652,6600.0
2019-05-24 12:40:00,51.46,51.48,51.41,51.45,8656.0,45.1564,45.1739,45.1125,45.1476,8656.0
2019-05-24 12:45:00,51.45,51.46,51.42,51.45,4317.0,45.1476,45.1564,45.1213,45.1476,4317.0
2019-05-24 12:50:00,51.46,51.48,51.42,51.47,9509.0,45.1564,45.1739,45.1213,45.1652,9509.0
2019-05-24 12:55:00,51.47,51.55,51.43,51.55,10086.0,45.1652,45.2354,45.1301,45.2354,10086.0
2019-05-24 13:00:00,51.56,51.62,51.55,51.56,8387.0,45.2441,45.2968,45.2354,45.2441,8387.0
2019-05-24 13:05:00,51.53,51.57,51.52,51.53,7788.0,45.2178,45.2529,45.209,45.2178,7788.0
2019-05-24 13:10:00,51.53,51.54,51.49,51.52,8510.0,45.2178,45.2266,45.1827,45.209,8510.0
2019-05-24 13:15:00,51.52,51.54,51.49,51.5,15150.0,45.209,45.2266,45.1827,45.1915,15150.0
2019-05-24 13:20:00,51.5,51.52,51.45,51.46,7126.0,45.1915,45.209,45.1476,45.1564,7126.0
2019-05-24 13:25:00,51.46,51.46,51.42,51.43,3901.0,45.1564,45.1564,45.1213,45.1301,3901.0
2019-05-24 13:30:00,51.44,51.45,51.37,51.39,9036.0,45.1388,45.1476,45.0774,45.095,9036.0
2019-05-24 13:35:00,51.39,51.42,51.36,51.42,4332.0,45.095,45.1213,45.0686,45.1213,4332.0
2019-05-24 13:40:00,51.43,51.45,51.42,51.44,8110.0,45.1301,45.1476,45.1213,45.1388,8110.0
2019-05-24 13:45:00,51.43,51.46,51.42,51.44,7482.0,45.1301,45.1564,45.1213,45.1388,7482.0
2019-05-24 13:50:00,51.45,51.49,51.43,51.44,8344.0,45.1476,45.1827,45.1301,45.1388,8344.0
2019-05-24 13:55:00,51.44,51.44,51.38,51.4,8946.0,45.1388,45.1388,45.0862,45.1037,8946.0
2019-05-24 14:00:00,51.39,51.42,51.37,51.4,7423.0,45.095,45.1213,45.0774,45.1037,7423.0
2019-05-24 14:05:00,51.37,51.39,51.32,51.38,8560.0,45.0774,45.095,45.0335,45.0862,8560.0
2019-05-24 14:10:00,51.38,51.38,51.32,51.34,6669.0,45.0862,45.0862,45.0335,45.0511,6669.0
2019-05-24 14:15:00,51.34,51.39,51.31,51.37,36338.0,45.0511,45.095,45.0248,45.0774,36338.0
2019-05-24 14:20:00,51.35,51.37,51.33,51.34,9601.0,45.0599,45.0774,45.0423,45.0511,9601.0
2019-05-24 14:25:00,51.34,51.4,51.33,51.39,11456.0,45.0511,45.1037,45.0423,45.095,11456.0
2019-05-24 14:30:00,51.39,51.43,51.35,51.38,7254.0,45.095,45.1301,45.0599,45.0862,7254.0
2019-05-24 14:35:00,51.36,51.41,51.36,51.4,6111.0,45.0686,45.1125,45.0686,45.1037,6111.0
2019-05-24 14:40:00,51.4,51.42,51.4,51.4,8216.0,45.1037,45.1213,45.1037,45.1037,8216.0
2019-05-24 14:45:00,51.4,51.41,51.35,51.36,11008.0,45.1037,45.1125,45.0599,45.0686,11008.0
2019-05-24 14:50:00,51.35,51.37,51.33,51.37,20556.0,45.0599,45.0774,45.0423,45.0774,20556.0
2019-05-24 14:55:00,51.4,51.42,51.37,51.38,10073.0,45.1037,45.1213,45.0774,45.0862,10073.0
2019-05-24 15:00:00,51.36,51.45,51.35,51.42,10249.0,45.0686,45.1476,45.0599,45.1213,10249.0
2019-05-24 15:05:00,51.4,51.44,51.38,51.43,14039.0,45.1037,45.1388,45.0862,45.1301,14039.0
2019-05-24 15:10:00,51.43,51.44,51.39,51.42,11441.0,45.1301,45.1388,45.095,45.1213,11441.0
2019-05-24 15:15:00,51.41,51.42,51.34,51.36,15028.0,45.1125,45.1213,45.0511,45.0686,15028.0
2019-05-24 15:20:00,51.36,51.41,51.35,51.4,12553.0,45.0686,45.1125,45.0599,45.1037,12553.0
2019-05-24 15:25:00,51.39,51.4,51.33,51.33,28545.0,45.095,45.1037,45.0423,45.0423,28545.0
2019-05-24 15:30:00,51.33,51.35,51.29,51.3,27424.0,45.0423,45.0599,45.0072,45.016,27424.0
2019-05-24 15:35:00,51.3,51.37,51.29,51.36,27422.0,45.016,45.0774,45.0072,45.0686,27422.0
2019-05-24 15:40:00,51.36,51.36,51.28,51.3,21103.0,45.0686,45.0686,44.9984,45.016,21103.0
2019-05-24 15:45:00,51.3,51.31,51.27,51.27,25395.0,45.016,45.0248,44.9897,44.9897,25395.0
2019-05-24 15:50:00,51.28,51.32,51.26,51.28,55628.0,44.9984,45.0335,44.9809,44.9984,55628.0
2019-05-24 15:55:00,51.27,51.29,51.12,51.16,215384.0,44.9897,45.0072,44.858,44.8931,215384.0
2019-05-28 09:30:00,51.16,51.47,51.16,51.3,41343.0,44.8931,45.1652,44.8931,45.016,41343.0
2019-05-28 09:35:00,51.4,51.4,51.12,51.12,11046.0,45.1037,45.1037,44.858,44.858,11046.0
2019-05-28 09:40:00,51.15,51.18,51.0,51.0,18475.0,44.8844,44.9107,44.7527,44.7527,18475.0
2019-05-28 09:45:00,51.02,51.24,51.02,51.13,24302.0,44.7703,44.9633,44.7703,44.8668,24302.0
2019-05-28 09:50:00,51.13,51.15,51.02,51.06,17489.0,44.8668,44.8844,44.7703,44.8054,17489.0
2019-05-28 09:55:00,51.06,51.19,51.03,51.18,26570.0,44.8054,44.9195,44.7791,44.9107,26570.0
2019-05-28 10:00:00,51.15,51.15,51.02,51.04,13745.0,44.8844,44.8844,44.7703,44.7878,13745.0
2019-05-28 10:05:00,51.05,51.14,51.02,51.03,16982.0,44.7966,44.8756,44.7703,44.7791,16982.0
2019-05-28 10:10:00,51.03,51.07,51.01,51.05,26240.0,44.7791,44.8142,44.7615,44.7966,26240.0
2019-05-28 10:15:00,51.05,51.07,50.99,51.04,23898.0,44.7966,44.8142,44.744,44.7878,23898.0
2019-05-28 10:20:00,51.05,51.13,51.03,51.1,14875.0,44.7966,44.8668,44.7791,44.8405,14875.0
2019-05-28 10:25:00,51.11,51.13,51.05,51.05,13501.0,44.8493,44.8668,44.7966,44.7966,13501.0
2019-05-28 10:30:00,51.05,51.06,50.94,50.98,28242.0,44.7966,44.8054,44.7001,44.7352,28242.0
2019-05-28 10:35:00,50.97,50.99,50.78,50.78,16767.0,44.7264,44.744,44.5597,44.5597,16767.0
2019-05-28 10:40:00,50.77,50.86,50.76,50.78,20409.0,44.5509,44.6299,44.5421,44.5597,20409.0
2019-05-28 10:45:00,50.78,50.81,50.71,50.75,30455.0,44.5597,44.586,44.4983,44.5334,30455.0
2019-05-28 10:50:00,50.74,50.74,50.67,50.69,16523.0,44.5246,44.5246,44.4632,44.4807,16523.0
2019-05-28 10:55:00,50.68,50.88,50.66,50.85,25925.0,44.4719,44.6474,44.4544,44.6211,25925.0
2019-05-28 11:00:00,50.85,50.92,50.83,50.88,20359.0,44.6211,44.6825,44.6036,44.6474,20359.0
2019-05-28 11:05:00,50.88,51.01,50.87,50.99,29974.0,44.6474,44.7615,44.6387,44.744,29974.0
2019-05-28 11:10:00,50.99,51.08,50.94,51.02,26646.0,44.744,44.8229,44.7001,44.7703,26646.0
2019-05-28 11:15:00,51.02,51.02,50.91,50.98,10672.0,44.7703,44.7703,44.6738,44.7352,10672.0
2019-05-28 11:20:00,50.97,50.99,50.9,50.91,6928.0,44.7264,44.744,44.665,44.6738,6928.0
2019-05-28 11:25:00,50.89,50.94,50.8,50.8,6311.0,44.6562,44.7001,44.5772,44.5772,6311.0
2019-05-28 11:30:00,50.78,50.81,50.73,50.76,11590.0,44.5597,44.586,44.5158,44.5421,11590.0
2019-05-28 11:35:00,50.75,50.81,50.71,50.75,17192.0,44.5334,44.586,44.4983,44.5334,17192.0
2019-05-28 11:40:00,50.75,50.84,50.72,50.83,28351.0,44.5334,44.6123,44.507,44.6036,28351.0
2019-05-28 11:45:00,50.83,50.92,50.8,50.84,12555.0,44.6036,44.6825,44.5772,44.6123,12555.0
2019-05-28 11:50:00,50.84,50.9,50.83,50.88,25228.0,44.6123,44.665,44.6036,44.6474,25228.0
2019-05-28 11:55:00,50.87,51.01,50.87,51.01,8193.0,44.6387,44.7615,44.6387,44.7615,8193.0
2019-05-28 12:00:00,51.0,51.01,50.93,50.98,7038.0,44.7527,44.7615,44.6913,44.7352,7038.0
2019-05-28 12:05:00,50.99,51.02,50.97,51.0,7332.0,44.744,44.7703,44.7264,44.7527,7332.0
2019-05-28 12:10:00,51.0,51.19,50.99,51.14,9573.0,44.7527,44.9195,44.744,44.8756,9573.0
2019-05-28 12:15:00,51.14,51.14,51.04,51.05,6877.0,44.8756,44.8756,44.7878,44.7966,6877.0
2019-05-28 12:20:00,51.05,51.08,51.02,51.03,8894.0,44.7966,44.8229,44.7703,44.7791,8894.0
2019-05-28 12:25:00,51.04,51.07,51.03,51.03,5302.0,44.7878,44.8142,44.7791,44.7791,5302.0
2019-05-28 12:30:00,51.05,51.06,51.01,51.05,7874.0,44.7966,44.8054,44.7615,44.7966,7874.0
2019-05-28 12:35:00,51.04,51.06,51.0,51.04,22583.0,44.7878,44.8054,44.7527,44.7878,22583.0
2019-05-28 12:40:00,51.03,51.04,50.99,51.01,12464.0,44.7791,44.7878,44.744,44.7615,12464.0
2019-05-28 12:45:00,51.01,51.11,51.01,51.03,15553.0,44.7615,44.8493,44.7615,44.7791,15553.0
2019-05-28 12:50:00,51.02,51.08,51.02,51.03,8675.0,44.7703,44.8229,44.7703,44.7791,8675.0
2019-05-28 12:55:00,51.03,51.03,50.92,50.92,5724.0,44.7791,44.7791,44.6825,44.6825,5724.0
2019-05-28 13:00:00,50.93,51.05,50.93,51.01,8573.0,44.6913,44.7966,44.6913,44.7615,8573.0
2019-05-28 13:05:00,51.01,51.08,50.98,51.08,9509.0,44.7615,44.8229,44.7352,44.8229,9509.0
2019-05-28 13:10:00,51.08,51.13,51.05,51.09,14307.0,44.8229,44.8668,44.7966,44.8317,14307.0
2019-05-28 13:15:00,51.09,51.13,51.07,51.09,5922.0,44.8317,44.8668,44.8142,44.8317,5922.0
2019-05-28 13:20:00,51.1,51.15,51.1,51.13,7197.0,44.8405,44.8844,44.8405,44.8668,7197.0
2019-05-28 13:25:00,51.12,51.12,51.04,51.04,7242.0,44.858,44.858,44.7878,44.7878,7242.0
2019-05-28 13:30:00,51.05,51.06,51.02,51.06,7449.0,44.7966,44.8054,44.7703,44.8054,7449.0
2019-05-28 13:35:00,51.06,51.06,51.01,51.02,21272.0,44.8054,44.8054,44.7615,44.7703,21272.0
2019-05-28 13:40:00,51.02,51.05,51.01,51.04,7985.0,44.7703,44.7966,44.7615,44.7878,7985.0
2019-05-28 13:45:00,51.05,51.06,50.97,50.98,9037.0,44.7966,44.8054,44.7264,44.7352,9037.0
2019-05-28 13:50:00,50.98,51.01,50.97,50.97,10257.0,44.7352,44.7615,44.7264,44.7264,10257.0
2019-05-28 13:55:00,50.97,50.97,50.91,50.96,8434.0,44.7264,44.7264,44.6738,44.7176,8434.0
2019-05-28 14:00:00,50.97,50.97,50.89,50.89,8577.0,44.7264,44.7264,44.6562,44.6562,8577.0
2019-05-28 14:05:00,50.88,50.89,50.84,50.89,17214.0,44.6474,44.6562,44.6123,44.6562,17214.0
2019-05-28 14:10:00,50.89,50.92,50.83,50.84,15562.0,44.6562,44.6825,44.6036,44.6123,15562.0
2019-05-28 14:15:00,50.85,50.91,50.83,50.87,46282.0,44.6211,44.6738,44.6036,44.6387,46282.0
2019-05-28 14:20:00,50.86,50.87,50.84,50.86,9641.0,44.6299,44.6387,44.6123,44.6299,9641.0
2019-05-28 14:25:00,50.86,50.87,50.84,50.84,31871.0,44.6299,44.6387,44.6123,44.6123,31871.0
2019-05-28 14:30:00,50.84,50.93,50.84,50.93,18048.0,44.6123,44.6913,44.6123,44.6913,18048.0
2019-05-28 14:35:00,50.92,50.93,50.87,50.88,10151.0,44.6825,44.6913,44.6387,44.6474,10151.0
2019-05-28 14:40:00,50.87,50.88,50.84,50.87,11384.0,44.6387,44.6474,44.6123,44.6387,11384.0
2019-05-28 14:45:00,50.86,50.93,50.86,50.88,13848.0,44.6299,44.6913,44.6299,44.6474,13848.0
2019-05-28 14:50:00,50.89,50.89,50.83,50.85,19809.0,44.6562,44.6562,44.6036,44.6211,19809.0
2019-05-28 14:55:00,50.86,50.88,50.85,50.88,7991.0,44.6299,44.6474,44.6211,44.6474,7991.0
2019-05-28 15:00:00,50.87,50.87,50.75,50.77,32921.0,44.6387,44.6387,44.5334,44.5509,32921.0
2019-05-28 15:05:00,50.77,50.88,50.77,50.84,14242.0,44.5509,44.6474,44.5509,44.6123,14242.0
2019-05-28 15:10:00,50.84,50.85,50.79,50.79,18386.0,44.6123,44.6211,44.5685,44.5685,18386.0
2019-05-28 15:15:00,50.8,50.87,50.79,50.87,17124.0,44.5772,44.6387,44.5685,44.6387,17124.0
2019-05-28 15:20:00,50.87,50.89,50.8,50.87,21493.0,44.6387,44.6562,44.5772,44.6387,21493.0
2019-05-28 15:25:00,50.86,50.92,50.81,50.83,20122.0,44.6299,44.6825,44.586,44.6036,20122.0
2019-05-28 15:30:00,50.83,50.85,50.72,50.72,27777.0,44.6036,44.6211,44.507,44.507,27777.0
2019-05-28 15:35:00,50.72,50.76,50.64,50.67,72255.0,44.507,44.5421,44.4368,44.4632,72255.0
2019-05-28 15:40:00,50.67,50.67,50.56,50.58,78811.0,44.4632,44.4632,44.3666,44.3842,78811.0
2019-05-28 15:45:00,50.58,50.73,50.56,50.67,40580.0,44.3842,44.5158,44.3666,44.4632,40580.0
2019-05-28 15:50:00,50.66,50.8,50.66,50.8,65193.0,44.4544,44.5772,44.4544,44.5772,65193.0
2019-05-28 15:55:00,50.8,50.99,50.79,50.88,497880.0,44.5772,44.744,44.5685,44.6474,497880.0
2019-05-29 09:30:00,50.44,50.5,50.3,50.32,53795.0,44.2613,44.314,44.1385,44.156,53795.0
2019-05-29 09:35:00,50.3,50.42,50.21,50.29,18271.0,44.1385,44.2438,44.0595,44.1297,18271.0
2019-05-29 09:40:00,50.29,50.47,50.27,50.35,27647.0,44.1297,44.2877,44.1122,44.1824,27647.0
2019-05-29 09:45:00,50.36,50.4,50.26,50.38,16607.0,44.1911,44.2262,44.1034,44.2087,16607.0
2019-05-29 09:50:00,50.35,50.35,50.17,50.23,16978.0,44.1824,44.1824,44.0244,44.0771,16978.0
2019-05-29 09:55:00,50.24,50.44,50.24,50.3,23009.0,44.0858,44.2613,44.0858,44.1385,23009.0
2019-05-29 10:00:00,50.33,50.36,50.24,50.32,15400.0,44.1648,44.1911,44.0858,44.156,15400.0
2019-05-29 10:05:00,50.35,50.38,50.22,50.26,17852.0,44.1824,44.2087,44.0683,44.1034,17852.0
2019-05-29 10:10:00,50.28,50.43,50.23,50.43,23118.0,44.1209,44.2526,44.0771,44.2526,23118.0
2019-05-29 10:15:00,50.46,50.65,50.42,50.61,29392.0,44.2789,44.4456,44.2438,44.4105,29392.0
2019-05-29 10:20:00,50.62,50.69,50.61,50.68,16258.0,44.4193,44.4807,44.4105,44.4719,16258.0
2019-05-29 10:25:00,50.68,50.75,50.64,50.74,39689.0,44.4719,44.5334,44.4368,44.5246,39689.0
2019-05-29 10:30:00,50.75,50.84,50.73,50.78,19119.0,44.5334,44.6123,44.5158,44.5597,19119.0
2019-05-29 10:35:00,50.77,50.85,50.72,50.81,16088.0,44.5509,44.6211,44.507,44.586,16088.0
2019-05-29 10:40:00,50.79,51.0,50.74,50.98,36774.0,44.5685,44.7527,44.5246,44.7352,36774.0
2019-05-29 10:45:00,50.99,50.99,50.83,50.96,23166.0,44.744,44.744,44.6036,44.7176,23166.0
2019-05-29 10:50:00,50.94,50.98,50.84,50.88,19362.0,44.7001,44.7352,44.6123,44.6474,19362.0
2019-05-29 10:55:00,50.87,50.91,50.7,50.73,45595.0,44.6387,44.6738,44.4895,44.5158,45595.0
2019-05-29 11:00:00,50.73,50.8,50.64,50.75,40321.0,44.5158,44.5772,44.4368,44.5334,40321.0
2019-05-29 11:05:00,50.74,50.83,50.7,50.78,20177.0,44.5246,44.6036,44.4895,44.5597,20177.0
2019-05-29 11:10:00,50.78,50.79,50.56,50.56,41726.0,44.5597,44.5685,44.3666,44.3666,41726.0
2019-05-29 11:15:00,50.55,50.56,50.4,50.45,26714.0,44.3579,44.3666,44.2262,44.2701,26714.0
2019-05-29 11:20:00,50.44,50.44,50.31,50.36,19419.0,44.2613,44.2613,44.1473,44.1911,19419.0
2019-05-29 11:25:00,50.36,50.41,50.34,50.41,21139.0,44.1911,44.235,44.1736,44.235,21139.0
2019-05-29 11:30:00,50.4,50.47,50.37,50.47,19725.0,44.2262,44.2877,44.1999,44.2877,19725.0
2019-05-29 11:35:00,50.48,50.51,50.36,50.36,11578.0,44.2964,44.3228,44.1911,44.1911,11578.0
2019-05-29 11:40:00,50.36,50.37,50.24,50.35,11405.0,44.1911,44.1999,44.0858,44.1824,11405.0
2019-05-29 11:45:00,50.35,50.36,50.25,50.31,31010.0,44.1824,44.1911,44.0946,44.1473,31010.0
2019-05-29 11:50:00,50.3,50.31,50.21,50.24,9638.0,44.1385,44.1473,44.0595,44.0858,9638.0
2019-05-29 11:55:00,50.25,50.3,50.25,50.27,12421.0,44.0946,44.1385,44.0946,44.1122,12421.0
2019-05-29 12:00:00,50.26,50.37,50.26,50.33,11998.0,44.1034,44.1999,44.1034,44.1648,11998.0
2019-05-29 12:05:00,50.31,50.43,50.3,50.36,17420.0,44.1473,44.2526,44.1385,44.1911,17420.0
2019-05-29 12:10:00,50.37,50.4,50.35,50.37,8702.0,44.1999,44.2262,44.1824,44.1999,8702.0
2019-05-29 12:15:00,50.36,50.39,50.33,50.38,7619.0,44.1911,44.2175,44.1648,44.2087,7619.0
2019-05-29 12:20:00,50.39,50.46,50.36,50.43,12866.0,44.2175,44.2789,44.1911,44.2526,12866.0
2019-05-29 12:25:00,50.45,50.56,50.44,50.53,10023.0,44.2701,44.3666,44.2613,44.3403,10023.0
2019-05-29 12:30:00,50.53,50.58,50.5,50.58,16949.0,44.3403,44.3842,44.314,44.3842,16949.0
2019-05-29 12:35:00,50.61,50.64,50.57,50.58,11823.0,44.4105,44.4368,44.3754,44.3842,11823.0
2019-05-29 12:40:00,50.58,50.63,50.55,50.61,8843.0,44.3842,44.4281,44.3579,44.4105,8843.0
2019-05-29 12:45:00,50.62,50.63,50.55,50.55,16468.0,44.4193,44.4281,44.3579,44.3579,16468.0
2019-05-29 12:50:00,50.55,50.57,50.5,50.55,6098.0,44.3579,44.3754,44.314,44.3579,6098.0
2019-05-29 12:55:00,50.55,50.55,50.51,50.54,6076.0,44.3579,44.3579,44.3228,44.3491,6076.0
2019-05-29 13:00:00,50.54,50.58,50.42,50.42,9841.0,44.3491,44.3842,44.2438,44.2438,9841.0
2019-05-29 13:05:00,50.43,50.67,50.43,50.67,16892.0,44.2526,44.4632,44.2526,44.4632,16892.0
2019-05-29 13:10:00,50.69,50.7,50.56,50.58,19174.0,44.4807,44.4895,44.3666,44.3842,19174.0
2019-05-29 13:15:00,50.58,50.58,50.54,50.55,6804.0,44.3842,44.3842,44.3491,44.3579,6804.0
2019-05-29 13:20:00,50.55,50.62,50.5,50.6,9243.0,44.3579,44.4193,44.314,44.4017,9243.0
2019-05-29 13:25:00,50.6,50.62,50.55,50.61,8840.0,44.4017,44.4193,44.3579,44.4105,8840.0
2019-05-29 13:30:00,50.59,50.63,50.57,50.59,12679.0,44.393,44.4281,44.3754,44.393,12679.0
2019-05-29 13:35:00,50.6,50.63,50.55,50.63,9106.0,44.4017,44.4281,44.3579,44.4281,9106.0
2019-05-29 13:40:00,50.63,50.63,50.53,50.54,5700.0,44.4281,44.4281,44.3403,44.3491,5700.0
2019-05-29 13:45:00,50.55,50.58,50.52,50.57,9485.0,44.3579,44.3842,44.3315,44.3754,9485.0
2019-05-29 13:50:00,50.6,50.62,50.55,50.55,24729.0,44.4017,44.4193,44.3579,44.3579,24729.0
2019-05-29 13:55:00,50.56,50.61,50.55,50.57,11786.0,44.3666,44.4105,44.3579,44.3754,11786.0
2019-05-29 14:00:00,50.57,50.65,50.57,50.61,11668.0,44.3754,44.4456,44.3754,44.4105,11668.0
2019-05-29 14:05:00,50.63,50.65,50.6,50.61,9148.0,44.4281,44.4456,44.4017,44.4105,9148.0
2019-05-29 14:10:00,50.58,50.61,50.53,50.57,9541.0,44.3842,44.4105,44.3403,44.3754,9541.0
2019-05-29 14:15:00,50.57,50.59,50.55,50.58,12307.0,44.3754,44.393,44.3579,44.3842,12307.0
2019-05-29 14:20:00,50.58,50.61,50.56,50.59,39476.0,44.3842,44.4105,44.3666,44.393,39476.0
2019-05-29 14:25:00,50.59,50.59,50.53,50.53,36147.0,44.393,44.393,44.3403,44.3403,36147.0
2019-05-29 14:30:00,50.52,50.64,50.51,50.62,63611.0,44.3315,44.4368,44.3228,44.4193,63611.0
2019-05-29 14:35:00,50.62,50.66,50.56,50.58,61348.0,44.4193,44.4544,44.3666,44.3842,61348.0
2019-05-29 14:40:00,50.57,50.57,50.51,50.54,29036.0,44.3754,44.3754,44.3228,44.3491,29036.0
2019-05-29 14:45:00,50.56,50.61,50.56,50.57,19581.0,44.3666,44.4105,44.3666,44.3754,19581.0
2019-05-29 14:50:00,50.57,50.57,50.48,50.53,15523.0,44.3754,44.3754,44.2964,44.3403,15523.0
2019-05-29 14:55:00,50.53,50.59,50.51,50.58,15862.0,44.3403,44.393,44.3228,44.3842,15862.0
2019-05-29 15:00:00,50.58,50.58,50.49,50.51,16529.0,44.3842,44.3842,44.3052,44.3228,16529.0
2019-05-29 15:05:00,50.51,50.57,50.49,50.55,20776.0,44.3228,44.3754,44.3052,44.3579,20776.0
2019-05-29 15:10:00,50.55,50.56,50.51,50.52,21800.0,44.3579,44.3666,44.3228,44.3315,21800.0
2019-05-29 15:15:00,50.52,50.55,50.5,50.52,29791.0,44.3315,44.3579,44.314,44.3315,29791.0
2019-05-29 15:20:00,50.53,50.62,50.52,50.57,80812.0,44.3403,44.4193,44.3315,44.3754,80812.0
2019-05-29 15:25:00,50.57,50.61,50.55,50.6,21075.0,44.3754,44.4105,44.3579,44.4017,21075.0
2019-05-29 15:30:00,50.6,50.69,50.55,50.69,81949.0,44.4017,44.4807,44.3579,44.4807,81949.0
2019-05-29 15:35:00,50.69,50.76,50.69,50.73,43311.0,44.4807,44.5421,44.4807,44.5158,43311.0
2019-05-29 15:40:00,50.74,50.79,50.74,50.76,38597.0,44.5246,44.5685,44.5246,44.5421,38597.0
2019-05-29 15:45:00,50.75,50.76,50.67,50.72,39618.0,44.5334,44.5421,44.4632,44.507,39618.0
2019-05-29 15:50:00,50.71,50.74,50.64,50.73,111001.0,44.4983,44.5246,44.4368,44.5158,111001.0
2019-05-29 15:55:00,50.74,50.8,50.67,50.76,308370.0,44.5246,44.5772,44.4632,44.5421,308370.0
2019-05-30 09:30:00,50.11,50.62,50.11,50.41,56352.0,43.9718,44.4193,43.9718,44.235,56352.0
2019-05-30 09:35:00,50.35,50.68,50.35,50.5,9029.0,44.1824,44.4719,44.1824,44.314,9029.0
2019-05-30 09:40:00,50.48,50.75,50.43,50.49,39190.0,44.2964,44.5334,44.2526,44.3052,39190.0
2019-05-30 09:45:00,50.47,50.47,50.32,50.34,15169.0,44.2877,44.2877,44.156,44.1736,15169.0
2019-05-30 09:50:00,50.31,50.33,50.21,50.3,12998.0,44.1473,44.1648,44.0595,44.1385,12998.0
2019-05-30 09:55:00,50.28,50.63,50.22,50.59,38573.0,44.1209,44.4281,44.0683,44.393,38573.0
2019-05-30 10:00:00,50.59,50.64,50.43,50.5,28783.0,44.393,44.4368,44.2526,44.314,28783.0
2019-05-30 10:05:00,50.49,50.57,50.42,50.57,40997.0,44.3052,44.3754,44.2438,44.3754,40997.0
2019-05-30 10:10:00,50.59,50.69,50.54,50.65,27373.0,44.393,44.4807,44.3491,44.4456,27373.0
2019-05-30 10:15:00,50.65,50.65,50.48,50.54,20950.0,44.4456,44.4456,44.2964,44.3491,20950.0
2019-05-30 10:20:00,50.53,50.54,50.46,50.46,19467.0,44.3403,44.3491,44.2789,44.2789,19467.0
2019-05-30 10:25:00,50.46,50.5,50.44,50.48,10559.0,44.2789,44.314,44.2613,44.2964,10559.0
2019-05-30 10:30:00,50.5,50.6,50.48,50.55,26145.0,44.314,44.4017,44.2964,44.3579,26145.0
2019-05-30 10:35:00,50.55,50.6,50.43,50.45,8301.0,44.3579,44.4017,44.2526,44.2701,8301.0
2019-05-30 10:40:00,50.43,50.43,50.37,50.41,5539.0,44.2526,44.2526,44.1999,44.235,5539.0
2019-05-30 10:45:00,50.41,50.41,50.28,50.28,8920.0,44.235,44.235,44.1209,44.1209,8920.0
2019-05-30 10:50:00,50.28,50.31,50.11,50.16,16866.0,44.1209,44.1473,43.9718,44.0156,16866.0
2019-05-30 10:55:00,50.23,50.33,50.23,50.28,23104.0,44.0771,44.1648,44.0771,44.1209,23104.0
2019-05-30 11:00:00,50.29,50.29,50.09,50.16,12138.0,44.1297,44.1297,43.9542,44.0156,12138.0
2019-05-30 11:05:00,50.21,50.25,50.08,50.24,13331.0,44.0595,44.0946,43.9454,44.0858,13331.0
2019-05-30 11:10:00,50.23,50.28,50.2,50.28,7586.0,44.0771,44.1209,44.0507,44.1209,7586.0
2019-05-30 11:15:00,50.27,50.28,50.08,50.08,8723.0,44.1122,44.1209,43.9454,43.9454,8723.0
2019-05-30 11:20:00,50.09,50.12,50.02,50.04,12941.0,43.9542,43.9805,43.8928,43.9103,12941.0
2019-05-30 11:25:00,50.02,50.09,50.01,50.05,21324.0,43.8928,43.9542,43.884,43.9191,21324.0
2019-05-30 11:30:00,50.05,50.07,49.97,50.01,50346.0,43.9191,43.9367,43.8489,43.884,50346.0
2019-05-30 11:35:00,50.02,50.09,49.99,50.02,20673.0,43.8928,43.9542,43.8665,43.8928,20673.0
2019-05-30 11:40:00,50.02,50.07,49.95,49.96,29856.0,43.8928,43.9367,43.8314,43.8401,29856.0
2019-05-30 11:45:00,49.96,50.02,49.95,50.0,20424.0,43.8401,43.8928,43.8314,43.8752,20424.0
2019-05-30 11:50:00,49.98,50.03,49.93,49.93,21369.0,43.8577,43.9016,43.8138,43.8138,21369.0
2019-05-30 11:55:00,49.94,50.03,49.93,50.0,15297.0,43.8226,43.9016,43.8138,43.8752,15297.0
2019-05-30 12:00:00,50.01,50.07,50.01,50.01,12287.0,43.884,43.9367,43.884,43.884,12287.0
2019-05-30 12:05:00,50.01,50.02,49.9,49.93,19262.0,43.884,43.8928,43.7875,43.8138,19262.0
2019-05-30 12:10:00,49.92,49.95,49.82,49.86,34957.0,43.805,43.8314,43.7173,43.7524,34957.0
2019-05-30 12:15:00,49.85,49.93,49.83,49.84,16771.0,43.7436,43.8138,43.7261,43.7348,16771.0
2019-05-30 12:20:00,49.83,49.92,49.83,49.88,35547.0,43.7261,43.805,43.7261,43.7699,35547.0
2019-05-30 12:25:00,49.89,49.89,49.71,49.71,19308.0,43.7787,43.7787,43.6208,43.6208,19308.0
2019-05-30 12:30:00,49.69,49.77,49.66,49.75,11799.0,43.6032,43.6734,43.5769,43.6559,11799.0
2019-05-30 12:35:00,49.75,49.8,49.72,49.73,26933.0,43.6559,43.6997,43.6295,43.6383,26933.0
2019-05-30 12:40:00,49.73,49.81,49.7,49.8,23199.0,43.6383,43.7085,43.612,43.6997,23199.0
2019-05-30 12:45:00,49.81,49.85,49.73,49.82,30067.0,43.7085,43.7436,43.6383,43.7173,30067.0
2019-05-30 12:50:00,49.83,49.89,49.82,49.83,20952.0,43.7261,43.7787,43.7173,43.7261,20952.0
2019-05-30 12:55:00,49.84,49.95,49.81,49.92,72068.0,43.7348,43.8314,43.7085,43.805,72068.0
2019-05-30 13:00:00,49.92,49.95,49.89,49.91,17185.0,43.805,43.8314,43.7787,43.7963,17185.0
2019-05-30 13:05:00,49.9,49.92,49.87,49.92,19802.0,43.7875,43.805,43.7612,43.805,19802.0
2019-05-30 13:10:00,49.93,50.01,49.92,49.94,55004.0,43.8138,43.884,43.805,43.8226,55004.0
2019-05-30 13:15:00,49.94,49.97,49.87,49.87,10050.0,43.8226,43.8489,43.7612,43.7612,10050.0
2019-05-30 13:20:00,49.87,49.95,49.87,49.91,13580.0,43.7612,43.8314,43.7612,43.7963,13580.0
2019-05-30 13:25:00,49.91,49.92,49.86,49.88,7303.0,43.7963,43.805,43.7524,43.7699,7303.0
2019-05-30 13:30:00,49.89,49.9,49.81,49.82,16538.0,43.7787,43.7875,43.7085,43.7173,16538.0
2019-05-30 13:35:00,49.83,49.85,49.76,49.84,7704.0,43.7261,43.7436,43.6646,43.7348,7704.0
2019-05-30 13:40:00,49.84,49.86,49.81,49.81,7185.0,43.7348,43.7524,43.7085,43.7085,7185.0
2019-05-30 13:45:00,49.81,49.85,49.79,49.8,13980.0,43.7085,43.7436,43.691,43.6997,13980.0
2019-05-30 13:50:00,49.79,49.81,49.71,49.74,26075.0,43.691,43.7085,43.6208,43.6471,26075.0
2019-05-30 13:55:00,49.75,49.8,49.74,49.74,11925.0,43.6559,43.6997,43.6471,43.6471,11925.0
2019-05-30 14:00:00,49.74,49.81,49.73,49.77,10431.0,43.6471,43.7085,43.6383,43.6734,10431.0
2019-05-30 14:05:00,49.76,49.76,49.66,49.66,14284.0,43.6646,43.6646,43.5769,43.5769,14284.0
2019-05-30 14:10:00,49.67,49.71,49.67,49.68,10551.0,43.5857,43.6208,43.5857,43.5944,10551.0
2019-05-30 14:15:00,49.68,49.7,49.61,49.66,24183.0,43.5944,43.612,43.533,43.5769,24183.0
2019-05-30 14:20:00,49.67,49.68,49.53,49.57,15750.0,43.5857,43.5944,43.4628,43.4979,15750.0
2019-05-30 14:25:00,49.57,49.57,49.52,49.52,12378.0,43.4979,43.4979,43.454,43.454,12378.0
2019-05-30 14:30:00,49.52,49.53,49.43,49.44,15180.0,43.454,43.4628,43.3751,43.3838,15180.0
2019-05-30 14:35:00,49.44,49.44,49.26,49.31,38913.0,43.3838,43.3838,43.2259,43.2698,38913.0
2019-05-30 14:40:00,49.3,49.31,49.19,49.23,42468.0,43.261,43.2698,43.1645,43.1996,42468.0
2019-05-30 14:45:00,49.23,49.28,49.17,49.27,43570.0,43.1996,43.2434,43.1469,43.2347,43570.0
2019-05-30 14:50:00,49.26,49.35,49.24,49.34,24706.0,43.2259,43.3049,43.2083,43.2961,24706.0
2019-05-30 14:55:00,49.34,49.37,49.29,49.36,18989.0,43.2961,43.3224,43.2522,43.3136,18989.0
2019-05-30 15:00:00,49.36,49.36,49.27,49.27,14845.0,43.3136,43.3136,43.2347,43.2347,14845.0
2019-05-30 15:05:00,49.28,49.32,49.21,49.23,25467.0,43.2434,43.2785,43.182,43.1996,25467.0
2019-05-30 15:10:00,49.23,49.3,49.2,49.28,21369.0,43.1996,43.261,43.1732,43.2434,21369.0
2019-05-30 15:15:00,49.27,49.29,49.21,49.21,21317.0,43.2347,43.2522,43.182,43.182,21317.0
2019-05-30 15:20:00,49.22,49.27,49.2,49.26,33975.0,43.1908,43.2347,43.1732,43.2259,33975.0
2019-05-30 15:25:00,49.26,49.29,49.23,49.28,31924.0,43.2259,43.2522,43.1996,43.2434,31924.0
2019-05-30 15:30:00,49.27,49.27,49.12,49.25,46122.0,43.2347,43.2347,43.103,43.2171,46122.0
2019-05-30 15:35:00,49.26,49.42,49.24,49.38,52590.0,43.2259,43.3663,43.2083,43.3312,52590.0
2019-05-30 15:40:00,49.39,49.4,49.33,49.38,53655.0,43.34,43.3487,43.2873,43.3312,53655.0
2019-05-30 15:45:00,49.38,49.45,49.34,49.36,61872.0,43.3312,43.3926,43.2961,43.3136,61872.0
2019-05-30 15:50:00,49.37,49.39,49.2,49.21,118414.0,43.3224,43.34,43.1732,43.182,118414.0
2019-05-30 15:55:00,49.21,49.31,49.18,49.29,228840.0,43.182,43.2698,43.1557,43.2522,228840.0
2019-05-31 09:30:00,47.73,47.78,47.13,47.6,153156.0,41.8833,41.9272,41.3568,41.7692,153156.0
2019-05-31 09:35:00,47.64,47.91,47.59,47.91,69013.0,41.8043,42.0413,41.7605,42.0413,69013.0
2019-05-31 09:40:00,47.93,48.04,47.75,48.04,48074.0,42.0588,42.1553,41.9009,42.1553,48074.0
2019-05-31 09:45:00,48.0,48.14,47.91,47.91,55931.0,42.1202,42.2431,42.0413,42.0413,55931.0
2019-05-31 09:50:00,47.91,48.11,47.91,47.96,62101.0,42.0413,42.2168,42.0413,42.0851,62101.0
2019-05-31 09:55:00,47.96,48.11,47.92,48.09,18622.0,42.0851,42.2168,42.05,42.1992,18622.0
2019-05-31 10:00:00,48.07,48.28,48.0,48.28,27941.0,42.1817,42.3659,42.1202,42.3659,27941.0
2019-05-31 10:05:00,48.26,48.35,48.18,48.18,33364.0,42.3484,42.4274,42.2782,42.2782,33364.0
2019-05-31 10:10:00,48.19,48.22,48.04,48.11,32632.0,42.287,42.3133,42.1553,42.2168,32632.0
2019-05-31 10:15:00,48.1,48.22,48.06,48.16,22540.0,42.208,42.3133,42.1729,42.2606,22540.0
2019-05-31 10:20:00,48.16,48.23,48.07,48.23,16868.0,42.2606,42.3221,42.1817,42.3221,16868.0
2019-05-31 10:25:00,48.23,48.32,48.19,48.27,27382.0,42.3221,42.401,42.287,42.3572,27382.0
2019-05-31 10:30:00,48.27,48.45,48.27,48.35,31069.0,42.3572,42.5151,42.3572,42.4274,31069.0
2019-05-31 10:35:00,48.35,48.39,48.22,48.31,51241.0,42.4274,42.4625,42.3133,42.3923,51241.0
2019-05-31 10:40:00,48.34,48.38,48.28,48.3,11299.0,42.4186,42.4537,42.3659,42.3835,11299.0
2019-05-31 10:45:00,48.31,48.54,48.31,48.5,59845.0,42.3923,42.5941,42.3923,42.559,59845.0
2019-05-31 10:50:00,48.49,48.52,48.35,48.42,25883.0,42.5502,42.5765,42.4274,42.4888,25883.0
2019-05-31 10:55:00,48.44,48.49,48.35,48.4,25515.0,42.5063,42.5502,42.4274,42.4712,25515.0
2019-05-31 11:00:00,48.41,48.41,48.2,48.21,41375.0,42.48,42.48,42.2957,42.3045,41375.0
2019-05-31 11:05:00,48.2,48.34,48.17,48.32,37392.0,42.2957,42.4186,42.2694,42.401,37392.0
2019-05-31 11:10:00,48.32,48.35,48.29,48.29,9266.0,42.401,42.4274,42.3747,42.3747,9266.0
2019-05-31 11:15:00,48.29,48.36,48.28,48.31,26947.0,42.3747,42.4361,42.3659,42.3923,26947.0
2019-05-31 11:20:00,48.3,48.41,48.28,48.39,16257.0,42.3835,42.48,42.3659,42.4625,16257.0
2019-05-31 11:25:00,48.38,48.47,48.33,48.47,11800.0,42.4537,42.5327,42.4098,42.5327,11800.0
2019-05-31 11:30:00,48.48,48.48,48.4,48.42,18231.0,42.5414,42.5414,42.4712,42.4888,18231.0
2019-05-31 11:35:00,48.42,48.47,48.34,48.37,12895.0,42.4888,42.5327,42.4186,42.4449,12895.0
2019-05-31 11:40:00,48.37,48.41,48.33,48.35,9766.0,42.4449,42.48,42.4098,42.4274,9766.0
2019-05-31 11:45:00,48.36,48.38,48.31,48.32,11031.0,42.4361,42.4537,42.3923,42.401,11031.0
2019-05-31 11:50:00,48.31,48.33,48.23,48.24,32121.0,42.3923,42.4098,42.3221,42.3308,32121.0
2019-05-31 11:55:00,48.23,48.35,48.19,48.34,16101.0,42.3221,42.4274,42.287,42.4186,16101.0
2019-05-31 12:00:00,48.34,48.4,48.34,48.4,18503.0,42.4186,42.4712,42.4186,42.4712,18503.0
2019-05-31 12:05:00,48.4,48.44,48.36,48.41,14904.0,42.4712,42.5063,42.4361,42.48,14904.0
2019-05-31 12:10:00,48.41,48.46,48.37,48.41,78954.0,42.48,42.5239,42.4449,42.48,78954.0
2019-05-31 12:15:00,48.4,48.41,48.29,48.32,44443.0,42.4712,42.48,42.3747,42.401,44443.0
2019-05-31 12:20:00,48.33,48.36,48.22,48.25,67841.0,42.4098,42.4361,42.3133,42.3396,67841.0
2019-05-31 12:25:00,48.25,48.31,48.21,48.24,62407.0,42.3396,42.3923,42.3045,42.3308,62407.0
2019-05-31 12:30:00,48.25,48.31,48.25,48.29,11848.0,42.3396,42.3923,42.3396,42.3747,11848.0
2019-05-31 12:35:00,48.28,48.28,48.14,48.15,16124.0,42.3659,42.3659,42.2431,42.2519,16124.0
2019-05-31 12:40:00,48.16,48.2,48.12,48.18,12903.0,42.2606,42.2957,42.2255,42.2782,12903.0
2019-05-31 12:45:00,48.19,48.25,48.18,48.21,16586.0,42.287,42.3396,42.2782,42.3045,16586.0
2019-05-31 12:50:00,48.2,48.2,48.14,48.18,13957.0,42.2957,42.2957,42.2431,42.2782,13957.0
2019-05-31 12:55:00,48.19,48.2,48.11,48.13,8335.0,42.287,42.2957,42.2168,42.2343,8335.0
2019-05-31 13:00:00,48.14,48.15,48.1,48.13,7723.0,42.2431,42.2519,42.208,42.2343,7723.0
2019-05-31 13:05:00,48.13,48.15,48.09,48.13,8647.0,42.2343,42.2519,42.1992,42.2343,8647.0
2019-05-31 13:10:00,48.12,48.18,48.1,48.13,15106.0,42.2255,42.2782,42.208,42.2343,15106.0
2019-05-31 13:15:00,48.11,48.12,48.03,48.03,22303.0,42.2168,42.2255,42.1466,42.1466,22303.0
2019-05-31 13:20:00,48.04,48.07,47.92,47.95,21916.0,42.1553,42.1817,42.05,42.0764,21916.0
2019-05-31 13:25:00,47.95,47.97,47.93,47.96,10895.0,42.0764,42.0939,42.0588,42.0851,10895.0
2019-05-31 13:30:00,47.97,48.07,47.96,48.01,20139.0,42.0939,42.1817,42.0851,42.129,20139.0
2019-05-31 13:35:00,48.03,48.05,47.99,48.02,9998.0,42.1466,42.1641,42.1115,42.1378,9998.0
2019-05-31 13:40:00,48.03,48.07,48.01,48.04,21721.0,42.1466,42.1817,42.129,42.1553,21721.0
2019-05-31 13:45:00,48.05,48.11,48.01,48.09,24014.0,42.1641,42.2168,42.129,42.1992,24014.0
2019-05-31 13:50:00,48.09,48.1,48.03,48.08,12115.0,42.1992,42.208,42.1466,42.1904,12115.0
2019-05-31 13:55:00,48.08,48.11,48.02,48.1,12093.0,42.1904,42.2168,42.1378,42.208,12093.0
2019-05-31 14:00:00,48.11,48.13,48.01,48.01,15509.0,42.2168,42.2343,42.129,42.129,15509.0
2019-05-31 14:05:00,48.0,48.03,47.97,48.02,15460.0,42.1202,42.1466,42.0939,42.1378,15460.0
2019-05-31 14:10:00,48.02,48.06,47.97,47.99,16657.0,42.1378,42.1729,42.0939,42.1115,16657.0
2019-05-31 14:15:00,47.99,48.04,47.97,48.0,17904.0,42.1115,42.1553,42.0939,42.1202,17904.0
2019-05-31 14:20:00,48.01,48.04,47.96,48.02,16621.0,42.129,42.1553,42.0851,42.1378,16621.0
2019-05-31 14:25:00,48.02,48.03,47.92,47.95,30572.0,42.1378,42.1466,42.05,42.0764,30572.0
2019-05-31 14:30:00,47.96,47.98,47.92,47.93,15173.0,42.0851,42.1027,42.05,42.0588,15173.0
2019-05-31 14:35:00,47.92,47.92,47.89,47.91,19746.0,42.05,42.05,42.0237,42.0413,19746.0
2019-05-31 14:40:00,47.9,48.1,47.89,48.1,32892.0,42.0325,42.208,42.0237,42.208,32892.0
2019-05-31 14:45:00,48.1,48.15,48.05,48.09,49670.0,42.208,42.2519,42.1641,42.1992,49670.0
2019-05-31 14:50:00,48.09,48.13,48.07,48.11,16186.0,42.1992,42.2343,42.1817,42.2168,16186.0
2019-05-31 14:55:00,48.11,48.14,48.07,48.12,18546.0,42.2168,42.2431,42.1817,42.2255,18546.0
2019-05-31 15:00:00,48.11,48.12,48.03,48.04,16800.0,42.2168,42.2255,42.1466,42.1553,16800.0
2019-05-31 15:05:00,48.04,48.1,48.03,48.07,25093.0,42.1553,42.208,42.1466,42.1817,25093.0
2019-05-31 15:10:00,48.07,48.08,48.02,48.07,21046.0,42.1817,42.1904,42.1378,42.1817,21046.0
2019-05-31 15:15:00,48.07,48.09,48.0,48.03,22707.0,42.1817,42.1992,42.1202,42.1466,22707.0
2019-05-31 15:20:00,48.03,48.05,47.96,47.99,28720.0,42.1466,42.1641,42.0851,42.1115,28720.0
2019-05-31 15:25:00,47.99,47.99,47.91,47.95,29653.0,42.1115,42.1115,42.0413,42.0764,29653.0
2019-05-31 15:30:00,47.95,48.05,47.93,48.03,39554.0,42.0764,42.1641,42.0588,42.1466,39554.0
2019-05-31 15:35:00,48.03,48.04,47.94,47.99,44179.0,42.1466,42.1553,42.0676,42.1115,44179.0
2019-05-31 15:40:00,48.0,48.09,47.99,48.05,45371.0,42.1202,42.1992,42.1115,42.1641,45371.0
2019-05-31 15:45:00,48.05,48.16,48.04,48.16,51094.0,42.1641,42.2606,42.1553,42.2606,51094.0
2019-05-31 15:50:00,48.15,48.16,48.06,48.08,78944.0,42.2519,42.2606,42.1729,42.1904,78944.0
2019-05-31 15:55:00,48.07,48.08,47.98,47.99,171166.0,42.1817,42.1904,42.1027,42.1115,171166.0
2019-06-03 09:30:00,48.0,48.29,47.98,48.24,55333.0,42.1202,42.3747,42.1027,42.3308,55333.0
2019-06-03 09:35:00,48.24,48.47,48.22,48.43,16197.0,42.3308,42.5327,42.3133,42.4976,16197.0
2019-06-03 09:40:00,48.45,48.63,48.45,48.6,20185.0,42.5151,42.6731,42.5151,42.6467,20185.0
2019-06-03 09:45:00,48.61,48.73,48.61,48.73,17833.0,42.6555,42.7608,42.6555,42.7608,17833.0
2019-06-03 09:50:00,48.72,48.92,48.68,48.89,24820.0,42.752,42.9275,42.7169,42.9012,24820.0
2019-06-03 09:55:00,48.9,48.94,48.85,48.9,27773.0,42.91,42.9451,42.8661,42.91,27773.0
2019-06-03 10:00:00,48.89,48.95,48.79,48.85,32596.0,42.9012,42.9539,42.8135,42.8661,32596.0
2019-06-03 10:05:00,48.85,49.06,48.81,49.02,36329.0,42.8661,43.0504,42.831,43.0153,36329.0
2019-06-03 10:10:00,49.04,49.1,48.8,48.9,39136.0,43.0328,43.0855,42.8222,42.91,39136.0
2019-06-03 10:15:00,48.91,49.12,48.88,49.1,22354.0,42.9188,43.103,42.8924,43.0855,22354.0
2019-06-03 10:20:00,49.1,49.14,49.02,49.11,42680.0,43.0855,43.1206,43.0153,43.0943,42680.0
2019-06-03 10:25:00,49.11,49.17,49.08,49.09,20890.0,43.0943,43.1469,43.0679,43.0767,20890.0
2019-06-03 10:30:00,49.11,49.23,49.11,49.19,21247.0,43.0943,43.1996,43.0943,43.1645,21247.0
2019-06-03 10:35:00,49.18,49.19,49.07,49.16,20435.0,43.1557,43.1645,43.0592,43.1381,20435.0
2019-06-03 10:40:00,49.17,49.25,49.14,49.22,17018.0,43.1469,43.2171,43.1206,43.1908,17018.0
2019-06-03 10:45:00,49.23,49.36,49.22,49.29,18264.0,43.1996,43.3136,43.1908,43.2522,18264.0
2019-06-03 10:50:00,49.28,49.34,49.24,49.33,11064.0,43.2434,43.2961,43.2083,43.2873,11064.0
2019-06-03 10:55:00,49.32,49.39,49.29,49.36,15350.0,43.2785,43.34,43.2522,43.3136,15350.0
2019-06-03 11:00:00,49.37,49.4,49.28,49.4,22200.0,43.3224,43.3487,43.2434,43.3487,22200.0
2019-06-03 11:05:00,49.39,49.4,49.09,49.13,28324.0,43.34,43.3487,43.0767,43.1118,28324.0
2019-06-03 11:10:00,49.11,49.12,48.99,49.01,18440.0,43.0943,43.103,42.989,43.0065,18440.0
2019-06-03 11:15:00,49.01,49.05,48.97,48.99,19014.0,43.0065,43.0416,42.9714,42.989,19014.0
2019-06-03 11:20:00,48.98,48.99,48.92,48.96,12990.0,42.9802,42.989,42.9275,42.9626,12990.0
2019-06-03 11:25:00,48.94,49.0,48.92,49.0,11356.0,42.9451,42.9977,42.9275,42.9977,11356.0
2019-06-03 11:30:00,49.01,49.05,49.0,49.03,19077.0,43.0065,43.0416,42.9977,43.0241,19077.0
2019-06-03 11:35:00,49.03,49.05,48.98,49.05,20308.0,43.0241,43.0416,42.9802,43.0416,20308.0
2019-06-03 11:40:00,49.04,49.13,48.99,49.07,27018.0,43.0328,43.1118,42.989,43.0592,27018.0
2019-06-03 11:45:00,49.12,49.17,49.09,49.1,14236.0,43.103,43.1469,43.0767,43.0855,14236.0
2019-06-03 11:50:00,49.11,49.18,49.11,49.18,17897.0,43.0943,43.1557,43.0943,43.1557,17897.0
2019-06-03 11:55:00,49.17,49.17,49.06,49.08,21812.0,43.1469,43.1469,43.0504,43.0679,21812.0
2019-06-03 12:00:00,49.09,49.18,49.09,49.09,24072.0,43.0767,43.1557,43.0767,43.0767,24072.0
2019-06-03 12:05:00,49.09,49.11,49.05,49.11,15481.0,43.0767,43.0943,43.0416,43.0943,15481.0
2019-06-03 12:10:00,49.11,49.13,48.98,48.98,19891.0,43.0943,43.1118,42.9802,42.9802,19891.0
2019-06-03 12:15:00,48.99,49.04,48.96,49.04,13428.0,42.989,43.0328,42.9626,43.0328,13428.0
2019-06-03 12:20:00,49.03,49.07,48.97,49.07,14441.0,43.0241,43.0592,42.9714,43.0592,14441.0
2019-06-03 12:25:00,49.07,49.1,48.96,48.98,17203.0,43.0592,43.0855,42.9626,42.9802,17203.0
2019-06-03 12:30:00,48.98,49.05,48.94,48.95,26525.0,42.9802,43.0416,42.9451,42.9539,26525.0
2019-06-03 12:35:00,48.95,49.11,48.95,49.09,24287.0,42.9539,43.0943,42.9539,43.0767,24287.0
2019-06-03 12:40:00,49.09,49.17,49.09,49.16,16444.0,43.0767,43.1469,43.0767,43.1381,16444.0
2019-06-03 12:45:00,49.17,49.17,49.09,49.14,25910.0,43.1469,43.1469,43.0767,43.1206,25910.0
2019-06-03 12:50:00,49.13,49.14,49.0,49.03,24582.0,43.1118,43.1206,42.9977,43.0241,24582.0
2019-06-03 12:55:00,49.05,49.09,49.03,49.04,13178.0,43.0416,43.0767,43.0241,43.0328,13178.0
2019-06-03 13:00:00,49.05,49.06,48.93,48.98,20357.0,43.0416,43.0504,42.9363,42.9802,20357.0
2019-06-03 13:05:00,48.98,49.06,48.95,49.06,24092.0,42.9802,43.0504,42.9539,43.0504,24092.0
2019-06-03 13:10:00,49.08,49.22,49.07,49.17,20853.0,43.0679,43.1908,43.0592,43.1469,20853.0
2019-06-03 13:15:00,49.17,49.27,49.16,49.23,12814.0,43.1469,43.2347,43.1381,43.1996,12814.0
2019-06-03 13:20:00,49.23,49.35,49.23,49.32,17167.0,43.1996,43.3049,43.1996,43.2785,17167.0
2019-06-03 13:25:00,49.34,49.52,49.32,49.38,34259.0,43.2961,43.454,43.2785,43.3312,34259.0
2019-06-03 13:30:00,49.38,49.41,49.21,49.28,14197.0,43.3312,43.3575,43.182,43.2434,14197.0
2019-06-03 13:35:00,49.29,49.35,49.24,49.29,11214.0,43.2522,43.3049,43.2083,43.2522,11214.0
2019-06-03 13:40:00,49.28,49.46,49.26,49.43,13074.0,43.2434,43.4014,43.2259,43.3751,13074.0
2019-06-03 13:45:00,49.44,49.52,49.41,49.49,15523.0,43.3838,43.454,43.3575,43.4277,15523.0
2019-06-03 13:50:00,49.5,49.59,49.46,49.54,15774.0,43.4365,43.5155,43.4014,43.4716,15774.0
2019-06-03 13:55:00,49.55,49.67,49.51,49.61,15076.0,43.4804,43.5857,43.4453,43.533,15076.0
2019-06-03 14:00:00,49.63,49.68,49.57,49.65,22065.0,43.5506,43.5944,43.4979,43.5681,22065.0
2019-06-03 14:05:00,49.65,49.76,49.65,49.74,17226.0,43.5681,43.6646,43.5681,43.6471,17226.0
2019-06-03 14:10:00,49.75,49.76,49.65,49.72,11978.0,43.6559,43.6646,43.5681,43.6295,11978.0
2019-06-03 14:15:00,49.72,49.73,49.62,49.69,18983.0,43.6295,43.6383,43.5418,43.6032,18983.0
2019-06-03 14:20:00,49.7,49.81,49.7,49.74,27805.0,43.612,43.7085,43.612,43.6471,27805.0
2019-06-03 14:25:00,49.74,49.79,49.72,49.76,24673.0,43.6471,43.691,43.6295,43.6646,24673.0
2019-06-03 14:30:00,49.79,49.82,49.61,49.63,24477.0,43.691,43.7173,43.533,43.5506,24477.0
2019-06-03 14:35:00,49.65,49.66,49.53,49.58,23050.0,43.5681,43.5769,43.4628,43.5067,23050.0
2019-06-03 14:40:00,49.6,49.69,49.55,49.69,25750.0,43.5242,43.6032,43.4804,43.6032,25750.0
2019-06-03 14:45:00,49.72,49.73,49.64,49.65,18529.0,43.6295,43.6383,43.5593,43.5681,18529.0
2019-06-03 14:50:00,49.65,49.68,49.54,49.58,19580.0,43.5681,43.5944,43.4716,43.5067,19580.0
2019-06-03 14:55:00,49.59,49.63,49.49,49.55,28845.0,43.5155,43.5506,43.4277,43.4804,28845.0
2019-06-03 15:00:00,49.55,49.55,49.4,49.42,30345.0,43.4804,43.4804,43.3487,43.3663,30345.0
2019-06-03 15:05:00,49.42,49.51,49.41,49.48,30088.0,43.3663,43.4453,43.3575,43.4189,30088.0
2019-06-03 15:10:00,49.48,49.65,49.43,49.63,28480.0,43.4189,43.5681,43.3751,43.5506,28480.0
2019-06-03 15:15:00,49.63,49.67,49.58,49.65,26800.0,43.5506,43.5857,43.5067,43.5681,26800.0
2019-06-03 15:20:00,49.65,49.75,49.63,49.68,32959.0,43.5681,43.6559,43.5506,43.5944,32959.0
2019-06-03 15:25:00,49.67,49.67,49.48,49.55,35997.0,43.5857,43.5857,43.4189,43.4804,35997.0
2019-06-03 15:30:00,49.56,49.56,49.38,49.44,64382.0,43.4891,43.4891,43.3312,43.3838,64382.0
2019-06-03 15:35:00,49.45,49.49,49.37,49.45,66529.0,43.3926,43.4277,43.3224,43.3926,66529.0
2019-06-03 15:40:00,49.46,49.57,49.46,49.54,64152.0,43.4014,43.4979,43.4014,43.4716,64152.0
2019-06-03 15:45:00,49.54,49.57,49.39,49.48,76721.0,43.4716,43.4979,43.34,43.4189,76721.0
2019-06-03 15:50:00,49.48,49.64,49.48,49.63,109534.0,43.4189,43.5593,43.4189,43.5506,109534.0
2019-06-03 15:55:00,49.63,49.79,49.63,49.74,188689.0,43.5506,43.691,43.5506,43.6471,188689.0
2019-06-04 09:30:00,50.25,50.43,50.02,50.24,46451.0,44.0946,44.2526,43.8928,44.0858,46451.0
2019-06-04 09:35:00,50.25,50.34,49.9,49.94,39950.0,44.0946,44.1736,43.7875,43.8226,39950.0
2019-06-04 09:40:00,49.97,50.21,49.95,50.03,41391.0,43.8489,44.0595,43.8314,43.9016,41391.0
2019-06-04 09:45:00,50.0,50.14,49.9,50.1,24456.0,43.8752,43.9981,43.7875,43.963,24456.0
2019-06-04 09:50:00,50.11,50.17,50.0,50.12,20989.0,43.9718,44.0244,43.8752,43.9805,20989.0
2019-06-04 09:55:00,50.11,50.26,50.08,50.08,25731.0,43.9718,44.1034,43.9454,43.9454,25731.0
2019-06-04 10:00:00,50.07,50.13,50.0,50.01,137062.0,43.9367,43.9893,43.8752,43.884,137062.0
2019-06-04 10:05:00,50.01,50.03,49.76,49.88,66675.0,43.884,43.9016,43.6646,43.7699,66675.0
2019-06-04 10:10:00,49.91,49.98,49.8,49.98,26990.0,43.7963,43.8577,43.6997,43.8577,26990.0
2019-06-04 10:15:00,49.98,50.09,49.78,49.78,26115.0,43.8577,43.9542,43.6822,43.6822,26115.0
2019-06-04 10:20:00,49.78,49.81,49.62,49.73,60505.0,43.6822,43.7085,43.5418,43.6383,60505.0
2019-06-04 10:25:00,49.73,50.02,49.72,49.96,31688.0,43.6383,43.8928,43.6295,43.8401,31688.0
2019-06-04 10:30:00,49.97,50.04,49.9,49.91,32154.0,43.8489,43.9103,43.7875,43.7963,32154.0
2019-06-04 10:35:00,49.92,49.96,49.79,49.79,22357.0,43.805,43.8401,43.691,43.691,22357.0
2019-06-04 10:40:00,49.81,49.86,49.75,49.79,14858.0,43.7085,43.7524,43.6559,43.691,14858.0
2019-06-04 10:45:00,49.81,49.81,49.59,49.7,37525.0,43.7085,43.7085,43.5155,43.612,37525.0
2019-06-04 10:50:00,49.72,49.97,49.72,49.95,16933.0,43.6295,43.8489,43.6295,43.8314,16933.0
2019-06-04 10:55:00,49.95,50.06,49.94,50.05,20758.0,43.8314,43.9279,43.8226,43.9191,20758.0
2019-06-04 11:00:00,50.02,50.18,50.02,50.16,30018.0,43.8928,44.0332,43.8928,44.0156,30018.0
2019-06-04 11:05:00,50.16,50.24,50.0,50.16,41579.0,44.0156,44.0858,43.8752,44.0156,41579.0
2019-06-04 11:10:00,50.19,50.19,49.98,50.07,23188.0,44.042,44.042,43.8577,43.9367,23188.0
2019-06-04 11:15:00,50.08,50.13,50.04,50.07,31970.0,43.9454,43.9893,43.9103,43.9367,31970.0
2019-06-04 11:20:00,50.07,50.19,49.97,50.18,49360.0,43.9367,44.042,43.8489,44.0332,49360.0
2019-06-04 11:25:00,50.19,50.23,50.15,50.16,30260.0,44.042,44.0771,44.0069,44.0156,30260.0
2019-06-04 11:30:00,50.15,50.23,50.14,50.2,20400.0,44.0069,44.0771,43.9981,44.0507,20400.0
2019-06-04 11:35:00,50.2,50.26,50.15,50.16,42386.0,44.0507,44.1034,44.0069,44.0156,42386.0
2019-06-04 11:40:00,50.16,50.24,49.97,49.98,47463.0,44.0156,44.0858,43.8489,43.8577,47463.0
2019-06-04 11:45:00,49.97,50.18,49.97,50.16,28828.0,43.8489,44.0332,43.8489,44.0156,28828.0
2019-06-04 11:50:00,50.16,50.18,50.04,50.04,19169.0,44.0156,44.0332,43.9103,43.9103,19169.0
2019-06-04 11:55:00,50.05,50.11,50.02,50.06,13890.0,43.9191,43.9718,43.8928,43.9279,13890.0
2019-06-04 12:00:00,50.06,50.06,49.92,49.92,16943.0,43.9279,43.9279,43.805,43.805,16943.0
2019-06-04 12:05:00,49.91,49.97,49.9,49.95,17593.0,43.7963,43.8489,43.7875,43.8314,17593.0
2019-06-04 12:10:00,49.95,49.95,49.88,49.93,14423.0,43.8314,43.8314,43.7699,43.8138,14423.0
2019-06-04 12:15:00,49.94,49.96,49.9,49.91,13843.0,43.8226,43.8401,43.7875,43.7963,13843.0
2019-06-04 12:20:00,49.92,49.97,49.86,49.92,17680.0,43.805,43.8489,43.7524,43.805,17680.0
2019-06-04 12:25:00,49.92,49.97,49.84,49.84,13055.0,43.805,43.8489,43.7348,43.7348,13055.0
2019-06-04 12:30:00,49.85,49.89,49.76,49.78,12974.0,43.7436,43.7787,43.6646,43.6822,12974.0
2019-06-04 12:35:00,49.78,49.87,49.77,49.84,19156.0,43.6822,43.7612,43.6734,43.7348,19156.0
2019-06-04 12:40:00,49.83,49.89,49.82,49.88,9482.0,43.7261,43.7787,43.7173,43.7699,9482.0
2019-06-04 12:45:00,49.88,49.94,49.86,49.89,14384.0,43.7699,43.8226,43.7524,43.7787,14384.0
2019-06-04 12:50:00,49.9,49.97,49.87,49.91,12931.0,43.7875,43.8489,43.7612,43.7963,12931.0
2019-06-04 12:55:00,49.91,49.93,49.85,49.86,13787.0,43.7963,43.8138,43.7436,43.7524,13787.0
2019-06-04 13:00:00,49.85,49.88,49.79,49.8,15535.0,43.7436,43.7699,43.691,43.6997,15535.0
2019-06-04 13:05:00,49.8,49.81,49.72,49.73,16051.0,43.6997,43.7085,43.6295,43.6383,16051.0
2019-06-04 13:10:00,49.73,49.78,49.68,49.75,17068.0,43.6383,43.6822,43.5944,43.6559,17068.0
2019-06-04 13:15:00,49.74,49.77,49.73,49.76,10091.0,43.6471,43.6734,43.6383,43.6646,10091.0
2019-06-04 13:20:00,49.74,49.84,49.71,49.82,11974.0,43.6471,43.7348,43.6208,43.7173,11974.0
2019-06-04 13:25:00,49.83,49.85,49.8,49.8,9241.0,43.7261,43.7436,43.6997,43.6997,9241.0
2019-06-04 13:30:00,49.81,49.85,49.76,49.76,15442.0,43.7085,43.7436,43.6646,43.6646,15442.0
2019-06-04 13:35:00,49.77,49.77,49.62,49.65,16977.0,43.6734,43.6734,43.5418,43.5681,16977.0
2019-06-04 13:40:00,49.66,49.7,49.63,49.64,7841.0,43.5769,43.612,43.5506,43.5593,7841.0
2019-06-04 13:45:00,49.64,49.64,49.58,49.64,20423.0,43.5593,43.5593,43.5067,43.5593,20423.0
2019-06-04 13:50:00,49.65,49.66,49.59,49.63,11062.0,43.5681,43.5769,43.5155,43.5506,11062.0
2019-06-04 13:55:00,49.64,49.75,49.63,49.74,15982.0,43.5593,43.6559,43.5506,43.6471,15982.0
2019-06-04 14:00:00,49.74,49.77,49.68,49.73,17597.0,43.6471,43.6734,43.5944,43.6383,17597.0
2019-06-04 14:05:00,49.72,49.74,49.67,49.7,17639.0,43.6295,43.6471,43.5857,43.612,17639.0
2019-06-04 14:10:00,49.7,49.74,49.66,49.68,18825.0,43.612,43.6471,43.5769,43.5944,18825.0
2019-06-04 14:15:00,49.69,49.72,49.68,49.69,18689.0,43.6032,43.6295,43.5944,43.6032,18689.0
2019-06-04 14:20:00,49.7,49.72,49.62,49.66,22948.0,43.612,43.6295,43.5418,43.5769,22948.0
2019-06-04 14:25:00,49.66,49.73,49.64,49.73,33176.0,43.5769,43.6383,43.5593,43.6383,33176.0
2019-06-04 14:30:00,49.73,49.74,49.68,49.73,27053.0,43.6383,43.6471,43.5944,43.6383,27053.0
2019-06-04 14:35:00,49.74,49.75,49.69,49.73,17194.0,43.6471,43.6559,43.6032,43.6383,17194.0
2019-06-04 14:40:00,49.72,49.78,49.72,49.77,21346.0,43.6295,43.6822,43.6295,43.6734,21346.0
2019-06-04 14:45:00,49.77,49.79,49.7,49.72,23745.0,43.6734,43.691,43.612,43.6295,23745.0
2019-06-04 14:50:00,49.72,49.74,49.63,49.66,23668.0,43.6295,43.6471,43.5506,43.5769,23668.0
2019-06-04 14:55:00,49.66,49.71,49.65,49.67,17947.0,43.5769,43.6208,43.5681,43.5857,17947.0
2019-06-04 15:00:00,49.68,49.77,49.68,49.75,15299.0,43.5944,43.6734,43.5944,43.6559,15299.0
2019-06-04 15:05:00,49.76,49.82,49.73,49.82,33732.0,43.6646,43.7173,43.6383,43.7173,33732.0
2019-06-04 15:10:00,49.83,49.93,49.83,49.87,24440.0,43.7261,43.8138,43.7261,43.7612,24440.0
2019-06-04 15:15:00,49.88,49.92,49.87,49.88,20906.0,43.7699,43.805,43.7612,43.7699,20906.0
2019-06-04 15:20:00,49.89,49.92,49.87,49.9,25324.0,43.7787,43.805,43.7612,43.7875,25324.0
2019-06-04 15:25:00,49.91,50.02,49.91,50.01,30510.0,43.7963,43.8928,43.7963,43.884,30510.0
2019-06-04 15:30:00,50.02,50.02,49.94,49.98,32530.0,43.8928,43.8928,43.8226,43.8577,32530.0
2019-06-04 15:35:00,49.98,50.11,49.95,50.11,62657.0,43.8577,43.9718,43.8314,43.9718,62657.0
2019-06-04 15:40:00,50.1,50.12,50.03,50.04,46941.0,43.963,43.9805,43.9016,43.9103,46941.0
2019-06-04 15:45:00,50.03,50.04,49.92,49.93,38683.0,43.9016,43.9103,43.805,43.8138,38683.0
2019-06-04 15:50:00,49.93,49.95,49.86,49.88,111546.0,43.8138,43.8314,43.7524,43.7699,111546.0
2019-06-04 15:55:00,49.87,50.15,49.86,50.12,228180.0,43.7612,44.0069,43.7524,43.9805,228180.0
2019-06-05 09:30:00,50.3,50.38,50.17,50.21,58542.0,44.1385,44.2087,44.0244,44.0595,58542.0
2019-06-05 09:35:00,50.19,50.2,49.91,50.08,23919.0,44.042,44.0507,43.7963,43.9454,23919.0
2019-06-05 09:40:00,50.04,50.04,49.77,49.83,20300.0,43.9103,43.9103,43.6734,43.7261,20300.0
2019-06-05 09:45:00,49.83,49.84,49.56,49.6,16150.0,43.7261,43.7348,43.4891,43.5242,16150.0
2019-06-05 09:50:00,49.6,49.79,49.56,49.76,36964.0,43.5242,43.691,43.4891,43.6646,36964.0
2019-06-05 09:55:00,49.77,50.15,49.74,50.15,67892.0,43.6734,44.0069,43.6471,44.0069,67892.0
2019-06-05 10:00:00,50.13,50.18,49.99,50.11,46496.0,43.9893,44.0332,43.8665,43.9718,46496.0
2019-06-05 10:05:00,50.05,50.11,49.94,50.08,42053.0,43.9191,43.9718,43.8226,43.9454,42053.0
2019-06-05 10:10:00,50.07,50.08,49.95,50.07,23107.0,43.9367,43.9454,43.8314,43.9367,23107.0
2019-06-05 10:15:00,50.05,50.09,49.98,50.08,9624.0,43.9191,43.9542,43.8577,43.9454,9624.0
2019-06-05 10:20:00,50.07,50.17,50.07,50.12,19265.0,43.9367,44.0244,43.9367,43.9805,19265.0
2019-06-05 10:25:00,50.09,50.13,50.03,50.09,8992.0,43.9542,43.9893,43.9016,43.9542,8992.0
2019-06-05 10:30:00,50.07,50.07,49.93,50.04,30010.0,43.9367,43.9367,43.8138,43.9103,30010.0
2019-06-05 10:35:00,50.01,50.07,49.99,50.0,13669.0,43.884,43.9367,43.8665,43.8752,13669.0
2019-06-05 10:40:00,50.0,50.05,49.9,49.92,21164.0,43.8752,43.9191,43.7875,43.805,21164.0
2019-06-05 10:45:00,49.91,49.97,49.83,49.84,27277.0,43.7963,43.8489,43.7261,43.7348,27277.0
2019-06-05 10:50:00,49.85,49.93,49.78,49.9,19322.0,43.7436,43.8138,43.6822,43.7875,19322.0
2019-06-05 10:55:00,49.9,49.95,49.8,49.95,41135.0,43.7875,43.8314,43.6997,43.8314,41135.0
2019-06-05 11:00:00,49.95,50.07,49.92,50.03,20865.0,43.8314,43.9367,43.805,43.9016,20865.0
2019-06-05 11:05:00,50.03,50.17,50.02,50.13,25457.0,43.9016,44.0244,43.8928,43.9893,25457.0
2019-06-05 11:10:00,50.13,50.28,50.1,50.18,45504.0,43.9893,44.1209,43.963,44.0332,45504.0
2019-06-05 11:15:00,50.19,50.25,50.07,50.16,49444.0,44.042,44.0946,43.9367,44.0156,49444.0
2019-06-05 11:20:00,50.16,50.27,50.15,50.23,21932.0,44.0156,44.1122,44.0069,44.0771,21932.0
2019-06-05 11:25:00,50.24,50.26,50.12,50.12,24887.0,44.0858,44.1034,43.9805,43.9805,24887.0
2019-06-05 11:30:00,50.12,50.2,50.06,50.12,34513.0,43.9805,44.0507,43.9279,43.9805,34513.0
2019-06-05 11:35:00,50.1,50.17,50.09,50.14,15643.0,43.963,44.0244,43.9542,43.9981,15643.0
2019-06-05 11:40:00,50.16,50.16,50.08,50.12,7433.0,44.0156,44.0156,43.9454,43.9805,7433.0
2019-06-05 11:45:00,50.12,50.16,50.02,50.04,9766.0,43.9805,44.0156,43.8928,43.9103,9766.0
2019-06-05 11:50:00,50.05,50.09,50.0,50.05,5497.0,43.9191,43.9542,43.8752,43.9191,5497.0
2019-06-05 11:55:00,50.06,50.14,50.04,50.12,7114.0,43.9279,43.9981,43.9103,43.9805,7114.0
2019-06-05 12:00:00,50.14,50.22,50.12,50.22,17014.0,43.9981,44.0683,43.9805,44.0683,17014.0
2019-06-05 12:05:00,50.22,50.25,50.14,50.2,19434.0,44.0683,44.0946,43.9981,44.0507,19434.0
2019-06-05 12:10:00,50.18,50.18,50.12,50.15,10749.0,44.0332,44.0332,43.9805,44.0069,10749.0
2019-06-05 12:15:00,50.17,50.17,50.09,50.09,9924.0,44.0244,44.0244,43.9542,43.9542,9924.0
2019-06-05 12:20:00,50.1,50.15,50.08,50.11,4728.0,43.963,44.0069,43.9454,43.9718,4728.0
2019-06-05 12:25:00,50.13,50.29,50.11,50.29,7336.0,43.9893,44.1297,43.9718,44.1297,7336.0
2019-06-05 12:30:00,50.27,50.27,50.18,50.23,9931.0,44.1122,44.1122,44.0332,44.0771,9931.0
2019-06-05 12:35:00,50.22,50.3,50.18,50.19,10935.0,44.0683,44.1385,44.0332,44.042,10935.0
2019-06-05 12:40:00,50.17,50.17,50.07,50.12,26537.0,44.0244,44.0244,43.9367,43.9805,26537.0
2019-06-05 12:45:00,50.12,50.15,50.07,50.08,9671.0,43.9805,44.0069,43.9367,43.9454,9671.0
2019-06-05 12:50:00,50.08,50.13,50.08,50.12,11533.0,43.9454,43.9893,43.9454,43.9805,11533.0
2019-06-05 12:55:00,50.12,50.2,50.08,50.08,16844.0,43.9805,44.0507,43.9454,43.9454,16844.0
2019-06-05 13:00:00,50.1,50.23,50.07,50.23,17970.0,43.963,44.0771,43.9367,44.0771,17970.0
2019-06-05 13:05:00,50.23,50.27,50.21,50.21,8713.0,44.0771,44.1122,44.0595,44.0595,8713.0
2019-06-05 13:10:00,50.2,50.24,50.15,50.2,33313.0,44.0507,44.0858,44.0069,44.0507,33313.0
2019-06-05 13:15:00,50.21,50.3,50.21,50.28,5919.0,44.0595,44.1385,44.0595,44.1209,5919.0
2019-06-05 13:20:00,50.28,50.32,50.27,50.29,7904.0,44.1209,44.156,44.1122,44.1297,7904.0
2019-06-05 13:25:00,50.3,50.3,50.21,50.26,6138.0,44.1385,44.1385,44.0595,44.1034,6138.0
2019-06-05 13:30:00,50.29,50.3,50.24,50.28,5956.0,44.1297,44.1385,44.0858,44.1209,5956.0
2019-06-05 13:35:00,50.28,50.38,50.27,50.38,9064.0,44.1209,44.2087,44.1122,44.2087,9064.0
2019-06-05 13:40:00,50.37,50.39,50.33,50.39,11346.0,44.1999,44.2175,44.1648,44.2175,11346.0
2019-06-05 13:45:00,50.4,50.4,50.36,50.36,8336.0,44.2262,44.2262,44.1911,44.1911,8336.0
2019-06-05 13:50:00,50.36,50.36,50.27,50.28,17798.0,44.1911,44.1911,44.1122,44.1209,17798.0
2019-06-05 13:55:00,50.27,50.27,50.22,50.22,10696.0,44.1122,44.1122,44.0683,44.0683,10696.0
2019-06-05 14:00:00,50.22,50.23,50.16,50.21,17882.0,44.0683,44.0771,44.0156,44.0595,17882.0
2019-06-05 14:05:00,50.22,50.24,50.18,50.24,7061.0,44.0683,44.0858,44.0332,44.0858,7061.0
2019-06-05 14:10:00,50.22,50.26,50.2,50.21,7228.0,44.0683,44.1034,44.0507,44.0595,7228.0
2019-06-05 14:15:00,50.19,50.23,50.15,50.18,10318.0,44.042,44.0771,44.0069,44.0332,10318.0
2019-06-05 14:20:00,50.2,50.23,50.17,50.22,12246.0,44.0507,44.0771,44.0244,44.0683,12246.0
2019-06-05 14:25:00,50.26,50.26,50.15,50.15,18780.0,44.1034,44.1034,44.0069,44.0069,18780.0
2019-06-05 14:30:00,50.16,50.17,50.13,50.15,8075.0,44.0156,44.0244,43.9893,44.0069,8075.0
2019-06-05 14:35:00,50.15,50.18,50.12,50.14,11533.0,44.0069,44.0332,43.9805,43.9981,11533.0
2019-06-05 14:40:00,50.16,50.24,50.15,50.24,5025.0,44.0156,44.0858,44.0069,44.0858,5025.0
2019-06-05 14:45:00,50.23,50.26,50.18,50.19,8749.0,44.0771,44.1034,44.0332,44.042,8749.0
2019-06-05 14:50:00,50.19,50.2,50.15,50.17,9671.0,44.042,44.0507,44.0069,44.0244,9671.0
2019-06-05 14:55:00,50.16,50.2,50.13,50.13,13020.0,44.0156,44.0507,43.9893,43.9893,13020.0
2019-06-05 15:00:00,50.12,50.21,50.11,50.18,13172.0,43.9805,44.0595,43.9718,44.0332,13172.0
2019-06-05 15:05:00,50.19,50.2,50.11,50.13,10240.0,44.042,44.0507,43.9718,43.9893,10240.0
2019-06-05 15:10:00,50.12,50.16,50.11,50.15,18394.0,43.9805,44.0156,43.9718,44.0069,18394.0
2019-06-05 15:15:00,50.16,50.2,50.13,50.19,13043.0,44.0156,44.0507,43.9893,44.042,13043.0
2019-06-05 15:20:00,50.2,50.27,50.19,50.26,17427.0,44.0507,44.1122,44.042,44.1034,17427.0
2019-06-05 15:25:00,50.26,50.27,50.2,50.2,12904.0,44.1034,44.1122,44.0507,44.0507,12904.0
2019-06-05 15:30:00,50.2,50.25,50.16,50.23,19238.0,44.0507,44.0946,44.0156,44.0771,19238.0
2019-06-05 15:35:00,50.24,50.29,50.21,50.28,28067.0,44.0858,44.1297,44.0595,44.1209,28067.0
2019-06-05 15:40:00,50.28,50.4,50.28,50.37,31590.0,44.1209,44.2262,44.1209,44.1999,31590.0
2019-06-05 15:45:00,50.37,50.42,50.36,50.4,32605.0,44.1999,44.2438,44.1911,44.2262,32605.0
2019-06-05 15:50:00,50.41,50.52,50.41,50.51,57170.0,44.235,44.3315,44.235,44.3228,57170.0
2019-06-05 15:55:00,50.51,50.6,50.49,50.58,159512.0,44.3228,44.4017,44.3052,44.3842,159512.0
2019-06-06 09:30:00,50.7,50.81,50.52,50.78,30908.0,44.4895,44.586,44.3315,44.5597,30908.0
2019-06-06 09:35:00,50.81,50.89,50.77,50.81,9315.0,44.586,44.6562,44.5509,44.586,9315.0
2019-06-06 09:40:00,50.83,50.9,50.74,50.83,22769.0,44.6036,44.665,44.5246,44.6036,22769.0
2019-06-06 09:45:00,50.79,50.88,50.73,50.86,14817.0,44.5685,44.6474,44.5158,44.6299,14817.0
2019-06-06 09:50:00,50.9,50.95,50.85,50.95,18856.0,44.665,44.7089,44.6211,44.7089,18856.0
2019-06-06 09:55:00,50.97,50.97,50.75,50.77,8322.0,44.7264,44.7264,44.5334,44.5509,8322.0
2019-06-06 10:00:00,50.79,50.83,50.64,50.67,15161.0,44.5685,44.6036,44.4368,44.4632,15161.0
2019-06-06 10:05:00,50.68,50.69,50.48,50.48,9510.0,44.4719,44.4807,44.2964,44.2964,9510.0
2019-06-06 10:10:00,50.51,50.58,50.51,50.51,9420.0,44.3228,44.3842,44.3228,44.3228,9420.0
2019-06-06 10:15:00,50.51,50.64,50.48,50.6,97495.0,44.3228,44.4368,44.2964,44.4017,97495.0
2019-06-06 10:20:00,50.61,50.61,50.48,50.51,36693.0,44.4105,44.4105,44.2964,44.3228,36693.0
2019-06-06 10:25:00,50.52,50.54,50.1,50.12,50627.0,44.3315,44.3491,43.963,43.9805,50627.0
2019-06-06 10:30:00,50.14,50.29,50.03,50.29,22443.0,43.9981,44.1297,43.9016,44.1297,22443.0
2019-06-06 10:35:00,50.34,50.48,50.33,50.48,6317.0,44.1736,44.2964,44.1648,44.2964,6317.0
2019-06-06 10:40:00,50.48,50.59,50.42,50.54,9853.0,44.2964,44.393,44.2438,44.3491,9853.0
2019-06-06 10:45:00,50.53,50.59,50.5,50.58,8048.0,44.3403,44.393,44.314,44.3842,8048.0
2019-06-06 10:50:00,50.6,50.71,50.55,50.62,14033.0,44.4017,44.4983,44.3579,44.4193,14033.0
2019-06-06 10:55:00,50.62,50.62,50.4,50.47,10147.0,44.4193,44.4193,44.2262,44.2877,10147.0
2019-06-06 11:00:00,50.46,50.48,50.37,50.39,12205.0,44.2789,44.2964,44.1999,44.2175,12205.0
2019-06-06 11:05:00,50.36,50.49,50.26,50.49,36761.0,44.1911,44.3052,44.1034,44.3052,36761.0
2019-06-06 11:10:00,50.51,50.53,50.43,50.49,12027.0,44.3228,44.3403,44.2526,44.3052,12027.0
2019-06-06 11:15:00,50.51,50.58,50.48,50.56,8041.0,44.3228,44.3842,44.2964,44.3666,8041.0
2019-06-06 11:20:00,50.56,50.57,50.35,50.37,10111.0,44.3666,44.3754,44.1824,44.1999,10111.0
2019-06-06 11:25:00,50.36,50.39,50.25,50.29,8576.0,44.1911,44.2175,44.0946,44.1297,8576.0
2019-06-06 11:30:00,50.28,50.31,50.24,50.3,7424.0,44.1209,44.1473,44.0858,44.1385,7424.0
2019-06-06 11:35:00,50.31,50.37,50.24,50.25,12722.0,44.1473,44.1999,44.0858,44.0946,12722.0
2019-06-06 11:40:00,50.22,50.27,50.19,50.2,8237.0,44.0683,44.1122,44.042,44.0507,8237.0
2019-06-06 11:45:00,50.2,50.26,50.1,50.13,13217.0,44.0507,44.1034,43.963,43.9893,13217.0
2019-06-06 11:50:00,50.18,50.22,50.15,50.22,6663.0,44.0332,44.0683,44.0069,44.0683,6663.0
2019-06-06 11:55:00,50.21,50.21,50.08,50.13,7827.0,44.0595,44.0595,43.9454,43.9893,7827.0
2019-06-06 12:00:00,50.14,50.18,50.09,50.13,6731.0,43.9981,44.0332,43.9542,43.9893,6731.0
2019-06-06 12:05:00,50.15,50.19,50.14,50.18,7221.0,44.0069,44.042,43.9981,44.0332,7221.0
2019-06-06 12:10:00,50.16,50.28,50.13,50.28,7442.0,44.0156,44.1209,43.9893,44.1209,7442.0
2019-06-06 12:15:00,50.3,50.31,50.24,50.27,5358.0,44.1385,44.1473,44.0858,44.1122,5358.0
2019-06-06 12:20:00,50.25,50.26,50.2,50.26,4211.0,44.0946,44.1034,44.0507,44.1034,4211.0
2019-06-06 12:25:00,50.26,50.29,50.2,50.22,4000.0,44.1034,44.1297,44.0507,44.0683,4000.0
2019-06-06 12:30:00,50.23,50.25,50.18,50.25,6789.0,44.0771,44.0946,44.0332,44.0946,6789.0
2019-06-06 12:35:00,50.23,50.24,50.17,50.19,15930.0,44.0771,44.0858,44.0244,44.042,15930.0
2019-06-06 12:40:00,50.2,50.21,50.13,50.14,4516.0,44.0507,44.0595,43.9893,43.9981,4516.0
2019-06-06 12:45:00,50.16,50.26,50.16,50.25,3574.0,44.0156,44.1034,44.0156,44.0946,3574.0
2019-06-06 12:50:00,50.24,50.31,50.23,50.31,3336.0,44.0858,44.1473,44.0771,44.1473,3336.0
2019-06-06 12:55:00,50.31,50.35,50.3,50.33,7130.0,44.1473,44.1824,44.1385,44.1648,7130.0
2019-06-06 13:00:00,50.35,50.39,50.34,50.35,7793.0,44.1824,44.2175,44.1736,44.1824,7793.0
2019-06-06 13:05:00,50.37,50.39,50.36,50.38,5032.0,44.1999,44.2175,44.1911,44.2087,5032.0
2019-06-06 13:10:00,50.39,50.39,50.35,50.38,8022.0,44.2175,44.2175,44.1824,44.2087,8022.0
2019-06-06 13:15:00,50.37,50.4,50.29,50.3,7524.0,44.1999,44.2262,44.1297,44.1385,7524.0
2019-06-06 13:20:00,50.29,50.29,50.22,50.23,7751.0,44.1297,44.1297,44.0683,44.0771,7751.0
2019-06-06 13:25:00,50.22,50.25,50.2,50.21,7294.0,44.0683,44.0946,44.0507,44.0595,7294.0
2019-06-06 13:30:00,50.21,50.29,50.2,50.25,14264.0,44.0595,44.1297,44.0507,44.0946,14264.0
2019-06-06 13:35:00,50.25,50.27,50.21,50.22,4455.0,44.0946,44.1122,44.0595,44.0683,4455.0
2019-06-06 13:40:00,50.21,50.23,50.2,50.21,5129.0,44.0595,44.0771,44.0507,44.0595,5129.0
2019-06-06 13:45:00,50.21,50.25,50.21,50.24,6401.0,44.0595,44.0946,44.0595,44.0858,6401.0
2019-06-06 13:50:00,50.24,50.27,50.22,50.24,4912.0,44.0858,44.1122,44.0683,44.0858,4912.0
2019-06-06 13:55:00,50.24,50.25,50.2,50.2,6531.0,44.0858,44.0946,44.0507,44.0507,6531.0
2019-06-06 14:00:00,50.2,50.28,50.19,50.27,5869.0,44.0507,44.1209,44.042,44.1122,5869.0
2019-06-06 14:05:00,50.27,50.29,50.25,50.26,6033.0,44.1122,44.1297,44.0946,44.1034,6033.0
2019-06-06 14:10:00,50.27,50.3,50.25,50.29,7101.0,44.1122,44.1385,44.0946,44.1297,7101.0
2019-06-06 14:15:00,50.29,50.35,50.29,50.34,8017.0,44.1297,44.1824,44.1297,44.1736,8017.0
2019-06-06 14:20:00,50.35,50.39,50.33,50.39,8205.0,44.1824,44.2175,44.1648,44.2175,8205.0
2019-06-06 14:25:00,50.41,50.46,50.39,50.45,13003.0,44.235,44.2789,44.2175,44.2701,13003.0
2019-06-06 14:30:00,50.44,50.65,50.43,50.6,38104.0,44.2613,44.4456,44.2526,44.4017,38104.0
2019-06-06 14:35:00,50.62,50.62,50.55,50.57,7213.0,44.4193,44.4193,44.3579,44.3754,7213.0
2019-06-06 14:40:00,50.56,50.66,50.49,50.66,13767.0,44.3666,44.4544,44.3052,44.4544,13767.0
2019-06-06 14:45:00,50.66,50.67,50.53,50.54,14707.0,44.4544,44.4632,44.3403,44.3491,14707.0
2019-06-06 14:50:00,50.54,50.56,50.44,50.45,27315.0,44.3491,44.3666,44.2613,44.2701,27315.0
2019-06-06 14:55:00,50.46,50.49,50.37,50.46,56204.0,44.2789,44.3052,44.1999,44.2789,56204.0
2019-06-06 15:00:00,50.46,50.52,50.43,50.46,17907.0,44.2789,44.3315,44.2526,44.2789,17907.0
2019-06-06 15:05:00,50.45,50.47,50.41,50.46,28744.0,44.2701,44.2877,44.235,44.2789,28744.0
2019-06-06 15:10:00,50.46,50.53,50.45,50.49,18366.0,44.2789,44.3403,44.2701,44.3052,18366.0
2019-06-06 15:15:00,50.5,50.59,50.49,50.59,27056.0,44.314,44.393,44.3052,44.393,27056.0
2019-06-06 15:20:00,50.58,50.64,50.58,50.61,29568.0,44.3842,44.4368,44.3842,44.4105,29568.0
2019-06-06 15:25:00,50.62,50.71,50.6,50.67,33464.0,44.4193,44.4983,44.4017,44.4632,33464.0
2019-06-06 15:30:00,50.66,50.69,50.63,50.67,48470.0,44.4544,44.4807,44.4281,44.4632,48470.0
2019-06-06 15:35:00,50.66,50.66,50.56,50.58,54629.0,44.4544,44.4544,44.3666,44.3842,54629.0
2019-06-06 15:40:00,50.59,50.62,50.52,50.52,53377.0,44.393,44.4193,44.3315,44.3315,53377.0
2019-06-06 15:45:00,50.52,50.56,50.48,50.52,59714.0,44.3315,44.3666,44.2964,44.3315,59714.0
2019-06-06 15:50:00,50.52,50.54,50.37,50.37,111188.0,44.3315,44.3491,44.1999,44.1999,111188.0
2019-06-06 15:55:00,50.39,50.42,50.28,50.4,382236.0,44.2175,44.2438,44.1209,44.2262,382236.0
2019-06-07 09:30:00,50.46,50.56,50.09,50.23,32972.0,44.2789,44.3666,43.9542,44.0771,32972.0
2019-06-07 09:35:00,50.24,50.28,49.91,50.0,15104.0,44.0858,44.1209,43.7963,43.8752,15104.0
2019-06-07 09:40:00,49.99,50.22,49.99,50.14,10629.0,43.8665,44.0683,43.8665,43.9981,10629.0
2019-06-07 09:45:00,50.15,50.2,49.88,49.88,12863.0,44.0069,44.0507,43.7699,43.7699,12863.0
2019-06-07 09:50:00,49.85,50.07,49.85,50.07,11572.0,43.7436,43.9367,43.7436,43.9367,11572.0
2019-06-07 09:55:00,50.07,50.1,49.9,49.96,23677.0,43.9367,43.963,43.7875,43.8401,23677.0
2019-06-07 10:00:00,49.95,50.1,49.93,50.1,27438.0,43.8314,43.963,43.8138,43.963,27438.0
2019-06-07 10:05:00,50.1,50.33,50.1,50.33,29262.0,43.963,44.1648,43.963,44.1648,29262.0
2019-06-07 10:10:00,50.33,50.35,50.19,50.23,25333.0,44.1648,44.1824,44.042,44.0771,25333.0
2019-06-07 10:15:00,50.22,50.25,50.12,50.22,19448.0,44.0683,44.0946,43.9805,44.0683,19448.0
2019-06-07 10:20:00,50.23,50.32,50.16,50.25,19720.0,44.0771,44.156,44.0156,44.0946,19720.0
2019-06-07 10:25:00,50.22,50.29,50.17,50.29,8600.0,44.0683,44.1297,44.0244,44.1297,8600.0
2019-06-07 10:30:00,50.29,50.46,50.26,50.41,19929.0,44.1297,44.2789,44.1034,44.235,19929.0
2019-06-07 10:35:00,50.41,50.44,50.32,50.32,19510.0,44.235,44.2613,44.156,44.156,19510.0
2019-06-07 10:40:00,50.31,50.36,50.28,50.31,15352.0,44.1473,44.1911,44.1209,44.1473,15352.0
2019-06-07 10:45:00,50.32,50.47,50.31,50.43,40941.0,44.156,44.2877,44.1473,44.2526,40941.0
2019-06-07 10:50:00,50.44,50.59,50.43,50.51,16597.0,44.2613,44.393,44.2526,44.3228,16597.0
2019-06-07 10:55:00,50.52,50.61,50.49,50.59,12143.0,44.3315,44.4105,44.3052,44.393,12143.0
2019-06-07 11:00:00,50.58,50.62,50.54,50.56,8766.0,44.3842,44.4193,44.3491,44.3666,8766.0
2019-06-07 11:05:00,50.57,50.63,50.53,50.62,16953.0,44.3754,44.4281,44.3403,44.4193,16953.0
2019-06-07 11:10:00,50.62,50.65,50.49,50.49,14769.0,44.4193,44.4456,44.3052,44.3052,14769.0
2019-06-07 11:15:00,50.48,50.58,50.47,50.55,24368.0,44.2964,44.3842,44.2877,44.3579,24368.0
2019-06-07 11:20:00,50.54,50.55,50.46,50.49,14965.0,44.3491,44.3579,44.2789,44.3052,14965.0
2019-06-07 11:25:00,50.5,50.52,50.38,50.43,11643.0,44.314,44.3315,44.2087,44.2526,11643.0
2019-06-07 11:30:00,50.41,50.47,50.41,50.42,10645.0,44.235,44.2877,44.235,44.2438,10645.0
2019-06-07 11:35:00,50.43,50.47,50.41,50.46,10672.0,44.2526,44.2877,44.235,44.2789,10672.0
2019-06-07 11:40:00,50.47,50.56,50.47,50.55,9972.0,44.2877,44.3666,44.2877,44.3579,9972.0
2019-06-07 11:45:00,50.53,50.55,50.48,50.53,10978.0,44.3403,44.3579,44.2964,44.3403,10978.0
2019-06-07 11:50:00,50.54,50.56,50.43,50.46,8626.0,44.3491,44.3666,44.2526,44.2789,8626.0
2019-06-07 11:55:00,50.46,50.51,50.44,50.48,6087.0,44.2789,44.3228,44.2613,44.2964,6087.0
2019-06-07 12:00:00,50.48,50.51,50.46,50.51,7051.0,44.2964,44.3228,44.2789,44.3228,7051.0
2019-06-07 12:05:00,50.52,50.62,50.51,50.59,10030.0,44.3315,44.4193,44.3228,44.393,10030.0
2019-06-07 12:10:00,50.59,50.62,50.55,50.6,9150.0,44.393,44.4193,44.3579,44.4017,9150.0
2019-06-07 12:15:00,50.59,50.61,50.57,50.61,6375.0,44.393,44.4105,44.3754,44.4105,6375.0
2019-06-07 12:20:00,50.62,50.69,50.61,50.69,14343.0,44.4193,44.4807,44.4105,44.4807,14343.0
2019-06-07 12:25:00,50.69,50.7,50.66,50.7,8213.0,44.4807,44.4895,44.4544,44.4895,8213.0
2019-06-07 12:30:00,50.69,50.74,50.64,50.67,12259.0,44.4807,44.5246,44.4368,44.4632,12259.0
2019-06-07 12:35:00,50.66,50.66,50.6,50.62,4587.0,44.4544,44.4544,44.4017,44.4193,4587.0
2019-06-07 12:40:00,50.63,50.73,50.63,50.69,5777.0,44.4281,44.5158,44.4281,44.4807,5777.0
2019-06-07 12:45:00,50.69,50.69,50.64,50.67,7357.0,44.4807,44.4807,44.4368,44.4632,7357.0
2019-06-07 12:50:00,50.67,50.68,50.64,50.67,7123.0,44.4632,44.4719,44.4368,44.4632,7123.0
2019-06-07 12:55:00,50.67,50.74,50.67,50.73,10020.0,44.4632,44.5246,44.4632,44.5158,10020.0
2019-06-07 13:00:00,50.73,50.75,50.69,50.69,12198.0,44.5158,44.5334,44.4807,44.4807,12198.0
2019-06-07 13:05:00,50.69,50.7,50.65,50.68,10353.0,44.4807,44.4895,44.4456,44.4719,10353.0
2019-06-07 13:10:00,50.68,50.75,50.65,50.75,8725.0,44.4719,44.5334,44.4456,44.5334,8725.0
2019-06-07 13:15:00,50.75,50.76,50.7,50.76,9022.0,44.5334,44.5421,44.4895,44.5421,9022.0
2019-06-07 13:20:00,50.76,50.79,50.61,50.64,29074.0,44.5421,44.5685,44.4105,44.4368,29074.0
2019-06-07 13:25:00,50.64,50.71,50.63,50.68,7187.0,44.4368,44.4983,44.4281,44.4719,7187.0
2019-06-07 13:30:00,50.68,50.7,50.66,50.67,7191.0,44.4719,44.4895,44.4544,44.4632,7191.0
2019-06-07 13:35:00,50.68,50.8,50.68,50.8,9412.0,44.4719,44.5772,44.4719,44.5772,9412.0
2019-06-07 13:40:00,50.81,50.83,50.74,50.82,12379.0,44.586,44.6036,44.5246,44.5948,12379.0
2019-06-07 13:45:00,50.82,50.82,50.76,50.77,8300.0,44.5948,44.5948,44.5421,44.5509,8300.0
2019-06-07 13:50:00,50.78,50.8,50.75,50.79,5356.0,44.5597,44.5772,44.5334,44.5685,5356.0
2019-06-07 13:55:00,50.79,50.83,50.74,50.8,9910.0,44.5685,44.6036,44.5246,44.5772,9910.0
2019-06-07 14:00:00,50.83,50.84,50.75,50.79,12893.0,44.6036,44.6123,44.5334,44.5685,12893.0
2019-06-07 14:05:00,50.78,50.78,50.73,50.77,11531.0,44.5597,44.5597,44.5158,44.5509,11531.0
2019-06-07 14:10:00,50.77,50.84,50.76,50.82,13531.0,44.5509,44.6123,44.5421,44.5948,13531.0
2019-06-07 14:15:00,50.81,50.86,50.8,50.8,14205.0,44.586,44.6299,44.5772,44.5772,14205.0
2019-06-07 14:20:00,50.79,50.82,50.76,50.82,12218.0,44.5685,44.5948,44.5421,44.5948,12218.0
2019-06-07 14:25:00,50.82,50.82,50.76,50.8,14180.0,44.5948,44.5948,44.5421,44.5772,14180.0
2019-06-07 14:30:00,50.81,50.85,50.81,50.81,11860.0,44.586,44.6211,44.586,44.586,11860.0
2019-06-07 14:35:00,50.82,50.84,50.81,50.83,10876.0,44.5948,44.6123,44.586,44.6036,10876.0
2019-06-07 14:40:00,50.83,50.92,50.81,50.91,19720.0,44.6036,44.6825,44.586,44.6738,19720.0
2019-06-07 14:45:00,50.91,50.91,50.82,50.82,14151.0,44.6738,44.6738,44.5948,44.5948,14151.0
2019-06-07 14:50:00,50.82,50.92,50.81,50.92,20419.0,44.5948,44.6825,44.586,44.6825,20419.0
2019-06-07 14:55:00,50.92,50.93,50.88,50.93,20657.0,44.6825,44.6913,44.6474,44.6913,20657.0
2019-06-07 15:00:00,50.92,50.99,50.92,50.95,19257.0,44.6825,44.744,44.6825,44.7089,19257.0
2019-06-07 15:05:00,50.95,50.95,50.89,50.93,19111.0,44.7089,44.7089,44.6562,44.6913,19111.0
2019-06-07 15:10:00,50.92,50.97,50.9,50.96,21907.0,44.6825,44.7264,44.665,44.7176,21907.0
2019-06-07 15:15:00,50.96,50.98,50.92,50.97,25302.0,44.7176,44.7352,44.6825,44.7264,25302.0
2019-06-07 15:20:00,50.97,51.05,50.94,51.03,37332.0,44.7264,44.7966,44.7001,44.7791,37332.0
2019-06-07 15:25:00,51.03,51.04,50.97,50.98,28822.0,44.7791,44.7878,44.7264,44.7352,28822.0
2019-06-07 15:30:00,50.98,51.01,50.94,50.97,26083.0,44.7352,44.7615,44.7001,44.7264,26083.0
2019-06-07 15:35:00,50.97,50.98,50.94,50.96,41783.0,44.7264,44.7352,44.7001,44.7176,41783.0
2019-06-07 15:40:00,50.96,50.97,50.86,50.86,40129.0,44.7176,44.7264,44.6299,44.6299,40129.0
2019-06-07 15:45:00,50.86,50.9,50.82,50.87,50869.0,44.6299,44.665,44.5948,44.6387,50869.0
2019-06-07 15:50:00,50.88,50.9,50.78,50.8,68456.0,44.6474,44.665,44.5597,44.5772,68456.0
2019-06-07 15:55:00,50.81,50.9,50.8,50.81,153893.0,44.586,44.665,44.5772,44.586,153893.0
2019-06-10 09:30:00,51.11,51.53,51.06,51.44,50979.0,44.8493,45.2178,44.8054,45.1388,50979.0
2019-06-10 09:35:00,51.44,51.66,51.44,51.49,17559.0,45.1388,45.3319,45.1388,45.1827,17559.0
2019-06-10 09:40:00,51.51,51.62,51.44,51.53,29770.0,45.2003,45.2968,45.1388,45.2178,29770.0
2019-06-10 09:45:00,51.55,51.57,51.37,51.44,18920.0,45.2354,45.2529,45.0774,45.1388,18920.0
2019-06-10 09:50:00,51.42,51.56,51.41,51.41,13901.0,45.1213,45.2441,45.1125,45.1125,13901.0
2019-06-10 09:55:00,51.4,51.45,51.34,51.39,27226.0,45.1037,45.1476,45.0511,45.095,27226.0
2019-06-10 10:00:00,51.4,51.46,51.33,51.42,42057.0,45.1037,45.1564,45.0423,45.1213,42057.0
2019-06-10 10:05:00,51.4,51.44,51.33,51.41,20744.0,45.1037,45.1388,45.0423,45.1125,20744.0
2019-06-10 10:10:00,51.41,51.43,51.27,51.42,11816.0,45.1125,45.1301,44.9897,45.1213,11816.0
2019-06-10 10:15:00,51.41,51.52,51.33,51.48,20713.0,45.1125,45.209,45.0423,45.1739,20713.0
2019-06-10 10:20:00,51.48,51.63,51.48,51.61,10687.0,45.1739,45.3056,45.1739,45.288,10687.0
2019-06-10 10:25:00,51.62,51.66,51.55,51.62,8754.0,45.2968,45.3319,45.2354,45.2968,8754.0
2019-06-10 10:30:00,51.61,51.61,51.49,51.5,11664.0,45.288,45.288,45.1827,45.1915,11664.0
2019-06-10 10:35:00,51.49,51.49,51.35,51.36,12125.0,45.1827,45.1827,45.0599,45.0686,12125.0
2019-06-10 10:40:00,51.36,51.47,51.35,51.46,16278.0,45.0686,45.1652,45.0599,45.1564,16278.0
2019-06-10 10:45:00,51.47,51.5,51.44,51.48,13453.0,45.1652,45.1915,45.1388,45.1739,13453.0
2019-06-10 10:50:00,51.48,51.6,51.45,51.57,12168.0,45.1739,45.2792,45.1476,45.2529,12168.0
2019-06-10 10:55:00,51.57,51.58,51.41,51.42,14264.0,45.2529,45.2617,45.1125,45.1213,14264.0
2019-06-10 11:00:00,51.43,51.53,51.32,51.32,17993.0,45.1301,45.2178,45.0335,45.0335,17993.0
2019-06-10 11:05:00,51.32,51.44,51.27,51.43,20118.0,45.0335,45.1388,44.9897,45.1301,20118.0
2019-06-10 11:10:00,51.44,51.47,51.19,51.22,28672.0,45.1388,45.1652,44.9195,44.9458,28672.0
2019-06-10 11:15:00,51.23,51.23,51.17,51.2,15546.0,44.9546,44.9546,44.9019,44.9282,15546.0
2019-06-10 11:20:00,51.2,51.2,51.12,51.13,19696.0,44.9282,44.9282,44.858,44.8668,19696.0
2019-06-10 11:25:00,51.13,51.2,51.12,51.14,16073.0,44.8668,44.9282,44.858,44.8756,16073.0
2019-06-10 11:30:00,51.13,51.28,51.13,51.25,24275.0,44.8668,44.9984,44.8668,44.9721,24275.0
2019-06-10 11:35:00,51.25,51.28,51.2,51.26,18999.0,44.9721,44.9984,44.9282,44.9809,18999.0
2019-06-10 11:40:00,51.27,51.4,51.27,51.39,24569.0,44.9897,45.1037,44.9897,45.095,24569.0
2019-06-10 11:45:00,51.4,51.4,51.36,51.37,17986.0,45.1037,45.1037,45.0686,45.0774,17986.0
2019-06-10 11:50:00,51.37,51.4,51.32,51.35,18962.0,45.0774,45.1037,45.0335,45.0599,18962.0
2019-06-10 11:55:00,51.36,51.44,51.36,51.38,16078.0,45.0686,45.1388,45.0686,45.0862,16078.0
2019-06-10 12:00:00,51.38,51.48,51.36,51.48,9805.0,45.0862,45.1739,45.0686,45.1739,9805.0
2019-06-10 12:05:00,51.47,51.48,51.35,51.35,11193.0,45.1652,45.1739,45.0599,45.0599,11193.0
2019-06-10 12:10:00,51.35,51.42,51.34,51.41,10607.0,45.0599,45.1213,45.0511,45.1125,10607.0
2019-06-10 12:15:00,51.42,51.45,51.26,51.3,10000.0,45.1213,45.1476,44.9809,45.016,10000.0
2019-06-10 12:20:00,51.29,51.29,51.21,51.22,10661.0,45.0072,45.0072,44.937,44.9458,10661.0
2019-06-10 12:25:00,51.23,51.26,51.19,51.21,8729.0,44.9546,44.9809,44.9195,44.937,8729.0
2019-06-10 12:30:00,51.21,51.23,51.19,51.21,8030.0,44.937,44.9546,44.9195,44.937,8030.0
2019-06-10 12:35:00,51.2,51.26,51.16,51.26,6214.0,44.9282,44.9809,44.8931,44.9809,6214.0
2019-06-10 12:40:00,51.26,51.26,51.18,51.21,38347.0,44.9809,44.9809,44.9107,44.937,38347.0
2019-06-10 12:45:00,51.21,51.24,51.15,51.21,11686.0,44.937,44.9633,44.8844,44.937,11686.0
2019-06-10 12:50:00,51.2,51.21,51.17,51.21,10040.0,44.9282,44.937,44.9019,44.937,10040.0
2019-06-10 12:55:00,51.21,51.21,51.1,51.19,16021.0,44.937,44.937,44.8405,44.9195,16021.0
2019-06-10 13:00:00,51.18,51.22,51.16,51.21,9535.0,44.9107,44.9458,44.8931,44.937,9535.0
2019-06-10 13:05:00,51.19,51.21,51.11,51.13,9352.0,44.9195,44.937,44.8493,44.8668,9352.0
2019-06-10 13:10:00,51.12,51.16,51.09,51.11,19018.0,44.858,44.8931,44.8317,44.8493,19018.0
2019-06-10 13:15:00,51.12,51.14,51.07,51.14,13823.0,44.858,44.8756,44.8142,44.8756,13823.0
2019-06-10 13:20:00,51.14,51.19,51.11,51.12,16983.0,44.8756,44.9195,44.8493,44.858,16983.0
2019-06-10 13:25:00,51.12,51.12,51.03,51.06,15922.0,44.858,44.858,44.7791,44.8054,15922.0
2019-06-10 13:30:00,51.09,51.15,51.04,51.05,20909.0,44.8317,44.8844,44.7878,44.7966,20909.0
2019-06-10 13:35:00,51.05,51.07,51.02,51.04,13681.0,44.7966,44.8142,44.7703,44.7878,13681.0
2019-06-10 13:40:00,51.04,51.06,50.93,50.93,15090.0,44.7878,44.8054,44.6913,44.6913,15090.0
2019-06-10 13:45:00,50.94,50.94,50.87,50.88,28931.0,44.7001,44.7001,44.6387,44.6474,28931.0
2019-06-10 13:50:00,50.88,50.9,50.84,50.9,12370.0,44.6474,44.665,44.6123,44.665,12370.0
2019-06-10 13:55:00,50.89,50.95,50.88,50.92,9269.0,44.6562,44.7089,44.6474,44.6825,9269.0
2019-06-10 14:00:00,50.91,50.92,50.79,50.79,18054.0,44.6738,44.6825,44.5685,44.5685,18054.0
2019-06-10 14:05:00,50.8,50.92,50.8,50.88,15119.0,44.5772,44.6825,44.5772,44.6474,15119.0
2019-06-10 14:10:00,50.86,50.89,50.82,50.89,14284.0,44.6299,44.6562,44.5948,44.6562,14284.0
2019-06-10 14:15:00,50.89,50.91,50.85,50.89,18756.0,44.6562,44.6738,44.6211,44.6562,18756.0
2019-06-10 14:20:00,50.89,50.98,50.89,50.96,12894.0,44.6562,44.7352,44.6562,44.7176,12894.0
2019-06-10 14:25:00,50.95,50.97,50.91,50.95,9714.0,44.7089,44.7264,44.6738,44.7089,9714.0
2019-06-10 14:30:00,50.95,51.03,50.94,51.0,16130.0,44.7089,44.7791,44.7001,44.7527,16130.0
2019-06-10 14:35:00,50.99,51.07,50.99,51.03,14820.0,44.744,44.8142,44.744,44.7791,14820.0
2019-06-10 14:40:00,51.01,51.04,50.97,51.01,8755.0,44.7615,44.7878,44.7264,44.7615,8755.0
2019-06-10 14:45:00,51.01,51.11,51.0,51.11,9469.0,44.7615,44.8493,44.7527,44.8493,9469.0
2019-06-10 14:50:00,51.12,51.14,51.1,51.1,8390.0,44.858,44.8756,44.8405,44.8405,8390.0
2019-06-10 14:55:00,51.1,51.14,51.08,51.12,13787.0,44.8405,44.8756,44.8229,44.858,13787.0
2019-06-10 15:00:00,51.11,51.11,51.02,51.07,11932.0,44.8493,44.8493,44.7703,44.8142,11932.0
2019-06-10 15:05:00,51.07,51.13,51.03,51.11,20145.0,44.8142,44.8668,44.7791,44.8493,20145.0
2019-06-10 15:10:00,51.1,51.12,51.04,51.05,12197.0,44.8405,44.858,44.7878,44.7966,12197.0
2019-06-10 15:15:00,51.06,51.1,51.03,51.07,14270.0,44.8054,44.8405,44.7791,44.8142,14270.0
2019-06-10 15:20:00,51.06,51.11,51.06,51.09,20488.0,44.8054,44.8493,44.8054,44.8317,20488.0
2019-06-10 15:25:00,51.09,51.1,51.0,51.03,19397.0,44.8317,44.8405,44.7527,44.7791,19397.0
2019-06-10 15:30:00,51.02,51.11,50.95,51.05,24858.0,44.7703,44.8493,44.7089,44.7966,24858.0
2019-06-10 15:35:00,51.05,51.05,50.98,51.02,33616.0,44.7966,44.7966,44.7352,44.7703,33616.0
2019-06-10 15:40:00,51.02,51.05,50.98,51.03,55049.0,44.7703,44.7966,44.7352,44.7791,55049.0
2019-06-10 15:45:00,51.03,51.03,50.92,50.93,38111.0,44.7791,44.7791,44.6825,44.6913,38111.0
2019-06-10 15:50:00,50.94,51.02,50.93,51.02,64934.0,44.7001,44.7703,44.6913,44.7703,64934.0
2019-06-10 15:55:00,51.01,51.15,50.92,50.96,392114.0,44.7615,44.8844,44.6825,44.7176,392114.0
2019-06-11 09:30:00,52.12,52.29,51.62,51.62,73259.0,45.7356,45.8847,45.2968,45.2968,73259.0
2019-06-11 09:35:00,51.6,52.05,51.6,51.88,10249.0,45.2792,45.6741,45.2792,45.5249,10249.0
2019-06-11 09:40:00,51.82,51.95,51.69,51.95,9183.0,45.4723,45.5864,45.3582,45.5864,9183.0
2019-06-11 09:45:00,52.01,52.03,51.77,51.83,9605.0,45.639,45.6566,45.4284,45.4811,9605.0
2019-06-11 09:50:00,51.84,51.91,51.77,51.8,11915.0,45.4898,45.5513,45.4284,45.4547,11915.0
2019-06-11 09:55:00,51.76,51.86,51.64,51.66,12737.0,45.4196,45.5074,45.3143,45.3319,12737.0
2019-06-11 10:00:00,51.7,51.75,51.6,51.66,11591.0,45.367,45.4109,45.2792,45.3319,11591.0
2019-06-11 10:05:00,51.66,51.66,51.54,51.59,12512.0,45.3319,45.3319,45.2266,45.2705,12512.0
2019-06-11 10:10:00,51.59,51.64,51.46,51.61,6000.0,45.2705,45.3143,45.1564,45.288,6000.0
2019-06-11 10:15:00,51.58,51.73,51.55,51.71,10752.0,45.2617,45.3933,45.2354,45.3758,10752.0
2019-06-11 10:20:00,51.72,51.79,51.61,51.74,11908.0,45.3845,45.446,45.288,45.4021,11908.0
2019-06-11 10:25:00,51.74,51.91,51.69,51.89,11253.0,45.4021,45.5513,45.3582,45.5337,11253.0
2019-06-11 10:30:00,51.89,51.93,51.79,51.93,10139.0,45.5337,45.5688,45.446,45.5688,10139.0
2019-06-11 10:35:00,51.9,51.93,51.81,51.89,12402.0,45.5425,45.5688,45.4635,45.5337,12402.0
2019-06-11 10:40:00,51.88,51.89,51.74,51.78,9738.0,45.5249,45.5337,45.4021,45.4372,9738.0
2019-06-11 10:45:00,51.77,51.86,51.76,51.82,8891.0,45.4284,45.5074,45.4196,45.4723,8891.0
2019-06-11 10:50:00,51.84,51.9,51.79,51.9,6300.0,45.4898,45.5425,45.446,45.5425,6300.0
2019-06-11 10:55:00,51.92,51.95,51.86,51.9,22007.0,45.56,45.5864,45.5074,45.5425,22007.0
2019-06-11 11:00:00,51.9,52.02,51.89,52.01,12034.0,45.5425,45.6478,45.5337,45.639,12034.0
2019-06-11 11:05:00,52.0,52.11,51.97,52.08,19117.0,45.6302,45.7268,45.6039,45.7005,19117.0
2019-06-11 11:10:00,52.08,52.16,52.03,52.05,20266.0,45.7005,45.7707,45.6566,45.6741,20266.0
2019-06-11 11:15:00,52.04,52.12,52.03,52.07,14878.0,45.6654,45.7356,45.6566,45.6917,14878.0
2019-06-11 11:20:00,52.08,52.15,52.03,52.15,13042.0,45.7005,45.7619,45.6566,45.7619,13042.0
2019-06-11 11:25:00,52.14,52.16,52.06,52.11,25189.0,45.7531,45.7707,45.6829,45.7268,25189.0
2019-06-11 11:30:00,52.12,52.17,52.07,52.09,19627.0,45.7356,45.7794,45.6917,45.7092,19627.0
2019-06-11 11:35:00,52.08,52.12,51.96,52.0,22127.0,45.7005,45.7356,45.5951,45.6302,22127.0
2019-06-11 11:40:00,52.0,52.05,51.97,51.97,24363.0,45.6302,45.6741,45.6039,45.6039,24363.0
2019-06-11 11:45:00,51.97,51.98,51.86,51.91,26071.0,45.6039,45.6127,45.5074,45.5513,26071.0
2019-06-11 11:50:00,51.92,51.92,51.82,51.88,29966.0,45.56,45.56,45.4723,45.5249,29966.0
2019-06-11 11:55:00,51.88,51.95,51.85,51.87,26772.0,45.5249,45.5864,45.4986,45.5162,26772.0
2019-06-11 12:00:00,51.87,51.9,51.81,51.82,24791.0,45.5162,45.5425,45.4635,45.4723,24791.0
2019-06-11 12:05:00,51.81,51.82,51.75,51.76,10309.0,45.4635,45.4723,45.4109,45.4196,10309.0
2019-06-11 12:10:00,51.77,51.86,51.75,51.85,15541.0,45.4284,45.5074,45.4109,45.4986,15541.0
2019-06-11 12:15:00,51.85,51.86,51.81,51.86,10676.0,45.4986,45.5074,45.4635,45.5074,10676.0
2019-06-11 12:20:00,51.86,51.89,51.83,51.88,33058.0,45.5074,45.5337,45.4811,45.5249,33058.0
2019-06-11 12:25:00,51.87,51.89,51.84,51.86,8546.0,45.5162,45.5337,45.4898,45.5074,8546.0
2019-06-11 12:30:00,51.85,51.9,51.83,51.84,10992.0,45.4986,45.5425,45.4811,45.4898,10992.0
2019-06-11 12:35:00,51.84,51.85,51.77,51.79,12860.0,45.4898,45.4986,45.4284,45.446,12860.0
2019-06-11 12:40:00,51.78,51.8,51.71,51.78,12222.0,45.4372,45.4547,45.3758,45.4372,12222.0
2019-06-11 12:45:00,51.76,51.78,51.72,51.73,8101.0,45.4196,45.4372,45.3845,45.3933,8101.0
2019-06-11 12:50:00,51.73,51.76,51.72,51.73,8105.0,45.3933,45.4196,45.3845,45.3933,8105.0
2019-06-11 12:55:00,51.73,51.74,51.68,51.72,10000.0,45.3933,45.4021,45.3494,45.3845,10000.0
2019-06-11 13:00:00,51.71,51.78,51.7,51.72,13682.0,45.3758,45.4372,45.367,45.3845,13682.0
2019-06-11 13:05:00,51.73,51.79,51.73,51.79,18812.0,45.3933,45.446,45.3933,45.446,18812.0
2019-06-11 13:10:00,51.78,51.78,51.74,51.76,6485.0,45.4372,45.4372,45.4021,45.4196,6485.0
2019-06-11 13:15:00,51.76,51.81,51.74,51.76,9395.0,45.4196,45.4635,45.4021,45.4196,9395.0
2019-06-11 13:20:00,51.77,51.81,51.76,51.79,10775.0,45.4284,45.4635,45.4196,45.446,10775.0
2019-06-11 13:25:00,51.77,51.8,51.74,51.79,9267.0,45.4284,45.4547,45.4021,45.446,9267.0
2019-06-11 13:30:00,51.78,51.79,51.74,51.77,22985.0,45.4372,45.446,45.4021,45.4284,22985.0
2019-06-11 13:35:00,51.76,51.8,51.74,51.79,16165.0,45.4196,45.4547,45.4021,45.446,16165.0
2019-06-11 13:40:00,51.81,51.85,51.81,51.85,8061.0,45.4635,45.4986,45.4635,45.4986,8061.0
2019-06-11 13:45:00,51.85,51.85,51.77,51.81,6133.0,45.4986,45.4986,45.4284,45.4635,6133.0
2019-06-11 13:50:00,51.82,51.84,51.81,51.82,6514.0,45.4723,45.4898,45.4635,45.4723,6514.0
2019-06-11 13:55:00,51.82,51.9,51.81,51.9,13377.0,45.4723,45.5425,45.4635,45.5425,13377.0
2019-06-11 14:00:00,51.9,51.98,51.89,51.94,12759.0,45.5425,45.6127,45.5337,45.5776,12759.0
2019-06-11 14:05:00,51.93,51.98,51.92,51.97,8688.0,45.5688,45.6127,45.56,45.6039,8688.0
2019-06-11 14:10:00,51.96,51.99,51.94,51.96,8667.0,45.5951,45.6215,45.5776,45.5951,8667.0
2019-06-11 14:15:00,51.95,51.98,51.93,51.97,12294.0,45.5864,45.6127,45.5688,45.6039,12294.0
2019-06-11 14:20:00,51.96,52.01,51.95,51.95,24443.0,45.5951,45.639,45.5864,45.5864,24443.0
2019-06-11 14:25:00,51.95,51.96,51.9,51.93,10565.0,45.5864,45.5951,45.5425,45.5688,10565.0
2019-06-11 14:30:00,51.93,51.94,51.91,51.94,12318.0,45.5688,45.5776,45.5513,45.5776,12318.0
2019-06-11 14:35:00,51.94,51.95,51.82,51.83,26504.0,45.5776,45.5864,45.4723,45.4811,26504.0
2019-06-11 14:40:00,51.83,51.84,51.76,51.8,11464.0,45.4811,45.4898,45.4196,45.4547,11464.0
2019-06-11 14:45:00,51.81,51.82,51.78,51.82,18102.0,45.4635,45.4723,45.4372,45.4723,18102.0
2019-06-11 14:50:00,51.82,51.88,51.82,51.86,12202.0,45.4723,45.5249,45.4723,45.5074,12202.0
2019-06-11 14:55:00,51.87,51.92,51.85,51.91,12638.0,45.5162,45.56,45.4986,45.5513,12638.0
2019-06-11 15:00:00,51.91,51.91,51.84,51.85,17338.0,45.5513,45.5513,45.4898,45.4986,17338.0
2019-06-11 15:05:00,51.84,51.91,51.84,51.9,18490.0,45.4898,45.5513,45.4898,45.5425,18490.0
2019-06-11 15:10:00,51.91,51.91,51.86,51.87,20723.0,45.5513,45.5513,45.5074,45.5162,20723.0
2019-06-11 15:15:00,51.87,51.89,51.85,51.86,21351.0,45.5162,45.5337,45.4986,45.5074,21351.0
2019-06-11 15:20:00,51.87,51.89,51.82,51.87,42882.0,45.5162,45.5337,45.4723,45.5162,42882.0
2019-06-11 15:25:00,51.87,51.89,51.82,51.85,20329.0,45.5162,45.5337,45.4723,45.4986,20329.0
2019-06-11 15:30:00,51.84,51.86,51.79,51.83,22970.0,45.4898,45.5074,45.446,45.4811,22970.0
2019-06-11 15:35:00,51.83,51.83,51.74,51.79,29341.0,45.4811,45.4811,45.4021,45.446,29341.0
2019-06-11 15:40:00,51.78,51.79,51.71,51.73,42657.0,45.4372,45.446,45.3758,45.3933,42657.0
2019-06-11 15:45:00,51.73,51.74,51.7,51.73,37340.0,45.3933,45.4021,45.367,45.3933,37340.0
2019-06-11 15:50:00,51.73,51.73,51.61,51.68,59723.0,45.3933,45.3933,45.288,45.3494,59723.0
2019-06-11 15:55:00,51.68,51.75,51.65,51.74,151594.0,45.3494,45.4109,45.3231,45.4021,151594.0
2019-06-12 09:30:00,51.6,51.6,51.34,51.59,39784.0,45.2792,45.2792,45.0511,45.2705,39784.0
2019-06-12 09:35:00,51.59,51.66,51.39,51.42,21633.0,45.2705,45.3319,45.095,45.1213,21633.0
2019-06-12 09:40:00,51.42,51.75,51.4,51.71,19691.0,45.1213,45.4109,45.1037,45.3758,19691.0
2019-06-12 09:45:00,51.7,51.73,51.51,51.67,11858.0,45.367,45.3933,45.2003,45.3407,11858.0
2019-06-12 09:50:00,51.7,51.82,51.65,51.79,18453.0,45.367,45.4723,45.3231,45.446,18453.0
2019-06-12 09:55:00,51.75,51.78,51.65,51.77,9070.0,45.4109,45.4372,45.3231,45.4284,9070.0
2019-06-12 10:00:00,51.76,51.82,51.74,51.75,10057.0,45.4196,45.4723,45.4021,45.4109,10057.0
2019-06-12 10:05:00,51.75,51.8,51.72,51.72,8960.0,45.4109,45.4547,45.3845,45.3845,8960.0
2019-06-12 10:10:00,51.75,51.79,51.69,51.76,6977.0,45.4109,45.446,45.3582,45.4196,6977.0
2019-06-12 10:15:00,51.76,51.78,51.7,51.71,14133.0,45.4196,45.4372,45.367,45.3758,14133.0
2019-06-12 10:20:00,51.7,51.7,51.6,51.62,16328.0,45.367,45.367,45.2792,45.2968,16328.0
2019-06-12 10:25:00,51.6,51.65,51.52,51.64,10990.0,45.2792,45.3231,45.209,45.3143,10990.0
2019-06-12 10:30:00,51.67,51.73,51.58,51.58,6312.0,45.3407,45.3933,45.2617,45.2617,6312.0
2019-06-12 10:35:00,51.63,51.67,51.61,51.63,8082.0,45.3056,45.3407,45.288,45.3056,8082.0
2019-06-12 10:40:00,51.65,51.74,51.65,51.73,14434.0,45.3231,45.4021,45.3231,45.3933,14434.0
2019-06-12 10:45:00,51.73,51.78,51.7,51.75,5006.0,45.3933,45.4372,45.367,45.4109,5006.0
2019-06-12 10:50:00,51.73,51.77,51.69,51.73,9278.0,45.3933,45.4284,45.3582,45.3933,9278.0
2019-06-12 10:55:00,51.71,51.71,51.55,51.58,4074.0,45.3758,45.3758,45.2354,45.2617,4074.0
2019-06-12 11:00:00,51.58,51.62,51.51,51.62,3602.0,45.2617,45.2968,45.2003,45.2968,3602.0
2019-06-12 11:05:00,51.61,51.62,51.56,51.57,4907.0,45.288,45.2968,45.2441,45.2529,4907.0
2019-06-12 11:10:00,51.6,51.63,51.53,51.53,5706.0,45.2792,45.3056,45.2178,45.2178,5706.0
2019-06-12 11:15:00,51.58,51.59,51.52,51.54,6000.0,45.2617,45.2705,45.209,45.2266,6000.0
2019-06-12 11:20:00,51.55,51.57,51.48,51.54,10207.0,45.2354,45.2529,45.1739,45.2266,10207.0
2019-06-12 11:25:00,51.57,51.58,51.54,51.58,6296.0,45.2529,45.2617,45.2266,45.2617,6296.0
2019-06-12 11:30:00,51.58,51.62,51.57,51.6,2962.0,45.2617,45.2968,45.2529,45.2792,2962.0
2019-06-12 11:35:00,51.61,51.62,51.47,51.51,6462.0,45.288,45.2968,45.1652,45.2003,6462.0
2019-06-12 11:40:00,51.5,51.53,51.45,51.48,11966.0,45.1915,45.2178,45.1476,45.1739,11966.0
2019-06-12 11:45:00,51.47,51.49,51.42,51.47,3751.0,45.1652,45.1827,45.1213,45.1652,3751.0
2019-06-12 11:50:00,51.47,51.51,51.43,51.43,4901.0,45.1652,45.2003,45.1301,45.1301,4901.0
2019-06-12 11:55:00,51.45,51.52,51.44,51.5,3201.0,45.1476,45.209,45.1388,45.1915,3201.0
2019-06-12 12:00:00,51.53,51.54,51.49,51.49,3363.0,45.2178,45.2266,45.1827,45.1827,3363.0
2019-06-12 12:05:00,51.49,51.53,51.46,51.51,6076.0,45.1827,45.2178,45.1564,45.2003,6076.0
2019-06-12 12:10:00,51.51,51.51,51.45,51.47,3506.0,45.2003,45.2003,45.1476,45.1652,3506.0
2019-06-12 12:15:00,51.45,51.55,51.45,51.53,5286.0,45.1476,45.2354,45.1476,45.2178,5286.0
2019-06-12 12:20:00,51.51,51.61,51.51,51.61,9107.0,45.2003,45.288,45.2003,45.288,9107.0
2019-06-12 12:25:00,51.62,51.64,51.59,51.59,10711.0,45.2968,45.3143,45.2705,45.2705,10711.0
2019-06-12 12:30:00,51.6,51.6,51.53,51.53,4890.0,45.2792,45.2792,45.2178,45.2178,4890.0
2019-06-12 12:35:00,51.54,51.55,51.48,51.48,6353.0,45.2266,45.2354,45.1739,45.1739,6353.0
2019-06-12 12:40:00,51.48,51.49,51.42,51.45,10227.0,45.1739,45.1827,45.1213,45.1476,10227.0
2019-06-12 12:45:00,51.44,51.52,51.44,51.49,7220.0,45.1388,45.209,45.1388,45.1827,7220.0
2019-06-12 12:50:00,51.5,51.53,51.47,51.48,4036.0,45.1915,45.2178,45.1652,45.1739,4036.0
2019-06-12 12:55:00,51.48,51.51,51.42,51.42,4400.0,45.1739,45.2003,45.1213,45.1213,4400.0
2019-06-12 13:00:00,51.42,51.43,51.37,51.39,7160.0,45.1213,45.1301,45.0774,45.095,7160.0
2019-06-12 13:05:00,51.39,51.42,51.39,51.4,6431.0,45.095,45.1213,45.095,45.1037,6431.0
2019-06-12 13:10:00,51.4,51.41,51.36,51.39,7036.0,45.1037,45.1125,45.0686,45.095,7036.0
2019-06-12 13:15:00,51.38,51.39,51.32,51.34,12305.0,45.0862,45.095,45.0335,45.0511,12305.0
2019-06-12 13:20:00,51.33,51.35,51.26,51.3,23693.0,45.0423,45.0599,44.9809,45.016,23693.0
2019-06-12 13:25:00,51.3,51.3,51.21,51.25,15111.0,45.016,45.016,44.937,44.9721,15111.0
2019-06-12 13:30:00,51.26,51.29,51.23,51.28,14685.0,44.9809,45.0072,44.9546,44.9984,14685.0
2019-06-12 13:35:00,51.28,51.28,51.21,51.22,8006.0,44.9984,44.9984,44.937,44.9458,8006.0
2019-06-12 13:40:00,51.21,51.24,51.21,51.22,15230.0,44.937,44.9633,44.937,44.9458,15230.0
2019-06-12 13:45:00,51.22,51.23,51.2,51.21,21862.0,44.9458,44.9546,44.9282,44.937,21862.0
2019-06-12 13:50:00,51.21,51.31,51.21,51.28,7774.0,44.937,45.0248,44.937,44.9984,7774.0
2019-06-12 13:55:00,51.26,51.29,51.25,51.29,9579.0,44.9809,45.0072,44.9721,45.0072,9579.0
2019-06-12 14:00:00,51.29,51.32,51.24,51.24,7140.0,45.0072,45.0335,44.9633,44.9633,7140.0
2019-06-12 14:05:00,51.23,51.24,51.17,51.18,10878.0,44.9546,44.9633,44.9019,44.9107,10878.0
2019-06-12 14:10:00,51.18,51.22,51.17,51.21,11999.0,44.9107,44.9458,44.9019,44.937,11999.0
2019-06-12 14:15:00,51.2,51.27,51.15,51.15,13901.0,44.9282,44.9897,44.8844,44.8844,13901.0
2019-06-12 14:20:00,51.15,51.2,51.12,51.19,8355.0,44.8844,44.9282,44.858,44.9195,8355.0
2019-06-12 14:25:00,51.19,51.23,51.17,51.2,11513.0,44.9195,44.9546,44.9019,44.9282,11513.0
2019-06-12 14:30:00,51.2,51.2,51.15,51.16,8706.0,44.9282,44.9282,44.8844,44.8931,8706.0
2019-06-12 14:35:00,51.18,51.22,51.17,51.2,17372.0,44.9107,44.9458,44.9019,44.9282,17372.0
2019-06-12 14:40:00,51.19,51.2,51.15,51.19,33499.0,44.9195,44.9282,44.8844,44.9195,33499.0
2019-06-12 14:45:00,51.19,51.26,51.17,51.25,12656.0,44.9195,44.9809,44.9019,44.9721,12656.0
2019-06-12 14:50:00,51.26,51.27,51.16,51.17,14383.0,44.9809,44.9897,44.8931,44.9019,14383.0
2019-06-12 14:55:00,51.17,51.18,51.14,51.17,14912.0,44.9019,44.9107,44.8756,44.9019,14912.0
2019-06-12 15:00:00,51.16,51.19,51.11,51.11,16678.0,44.8931,44.9195,44.8493,44.8493,16678.0
2019-06-12 15:05:00,51.11,51.15,51.09,51.14,13291.0,44.8493,44.8844,44.8317,44.8756,13291.0
2019-06-12 15:10:00,51.15,51.17,51.12,51.17,12680.0,44.8844,44.9019,44.858,44.9019,12680.0
2019-06-12 15:15:00,51.17,51.17,51.1,51.13,14499.0,44.9019,44.9019,44.8405,44.8668,14499.0
2019-06-12 15:20:00,51.13,51.16,51.1,51.13,13581.0,44.8668,44.8931,44.8405,44.8668,13581.0
2019-06-12 15:25:00,51.14,51.16,51.11,51.12,9104.0,44.8756,44.8931,44.8493,44.858,9104.0
2019-06-12 15:30:00,51.12,51.15,51.07,51.09,15964.0,44.858,44.8844,44.8142,44.8317,15964.0
2019-06-12 15:35:00,51.1,51.11,51.07,51.09,17367.0,44.8405,44.8493,44.8142,44.8317,17367.0
2019-06-12 15:40:00,51.08,51.11,51.08,51.1,18148.0,44.8229,44.8493,44.8229,44.8405,18148.0
2019-06-12 15:45:00,51.09,51.11,51.05,51.05,32824.0,44.8317,44.8493,44.7966,44.7966,32824.0
2019-06-12 15:50:00,51.06,51.12,51.06,51.12,38043.0,44.8054,44.858,44.8054,44.858,38043.0
2019-06-12 15:55:00,51.12,51.15,51.07,51.13,106078.0,44.858,44.8844,44.8142,44.8668,106078.0
2019-06-13 09:30:00,51.41,51.64,51.38,51.44,21511.0,45.1125,45.3143,45.0862,45.1388,21511.0
2019-06-13 09:35:00,51.44,51.73,51.35,51.7,7734.0,45.1388,45.3933,45.0599,45.367,7734.0
2019-06-13 09:40:00,51.7,51.91,51.68,51.89,11862.0,45.367,45.5513,45.3494,45.5337,11862.0
2019-06-13 09:45:00,51.92,52.1,51.92,51.96,23731.0,45.56,45.718,45.56,45.5951,23731.0
2019-06-13 09:50:00,51.98,52.06,51.85,51.91,17204.0,45.6127,45.6829,45.4986,45.5513,17204.0
2019-06-13 09:55:00,51.9,52.0,51.86,51.87,7186.0,45.5425,45.6302,45.5074,45.5162,7186.0
2019-06-13 10:00:00,51.87,51.92,51.67,51.69,22642.0,45.5162,45.56,45.3407,45.3582,22642.0
2019-06-13 10:05:00,51.67,51.68,51.59,51.59,6940.0,45.3407,45.3494,45.2705,45.2705,6940.0
2019-06-13 10:10:00,51.59,51.68,51.57,51.61,9088.0,45.2705,45.3494,45.2529,45.288,9088.0
2019-06-13 10:15:00,51.61,51.69,51.59,51.59,6146.0,45.288,45.3582,45.2705,45.2705,6146.0
2019-06-13 10:20:00,51.57,51.73,51.56,51.66,5905.0,45.2529,45.3933,45.2441,45.3319,5905.0
2019-06-13 10:25:00,51.67,51.84,51.65,51.83,14781.0,45.3407,45.4898,45.3231,45.4811,14781.0
2019-06-13 10:30:00,51.83,51.89,51.73,51.77,6620.0,45.4811,45.5337,45.3933,45.4284,6620.0
2019-06-13 10:35:00,51.79,51.81,51.72,51.8,8631.0,45.446,45.4635,45.3845,45.4547,8631.0
2019-06-13 10:40:00,51.8,51.8,51.71,51.75,7573.0,45.4547,45.4547,45.3758,45.4109,7573.0
2019-06-13 10:45:00,51.74,51.8,51.71,51.71,7495.0,45.4021,45.4547,45.3758,45.3758,7495.0
2019-06-13 10:50:00,51.74,51.76,51.65,51.66,13600.0,45.4021,45.4196,45.3231,45.3319,13600.0
2019-06-13 10:55:00,51.65,51.75,51.63,51.75,7795.0,45.3231,45.4109,45.3056,45.4109,7795.0
2019-06-13 11:00:00,51.73,51.99,51.73,51.92,15677.0,45.3933,45.6215,45.3933,45.56,15677.0
2019-06-13 11:05:00,51.92,51.92,51.78,51.81,16328.0,45.56,45.56,45.4372,45.4635,16328.0
2019-06-13 11:10:00,51.83,51.91,51.8,51.88,8808.0,45.4811,45.5513,45.4547,45.5249,8808.0
2019-06-13 11:15:00,51.9,51.94,51.89,51.94,11581.0,45.5425,45.5776,45.5337,45.5776,11581.0
2019-06-13 11:20:00,51.93,51.94,51.86,51.9,12081.0,45.5688,45.5776,45.5074,45.5425,12081.0
2019-06-13 11:25:00,51.91,52.04,51.88,52.03,15558.0,45.5513,45.6654,45.5249,45.6566,15558.0
2019-06-13 11:30:00,52.02,52.07,52.01,52.07,23968.0,45.6478,45.6917,45.639,45.6917,23968.0
2019-06-13 11:35:00,52.06,52.07,52.0,52.05,25951.0,45.6829,45.6917,45.6302,45.6741,25951.0
2019-06-13 11:40:00,52.05,52.12,52.02,52.05,22111.0,45.6741,45.7356,45.6478,45.6741,22111.0
2019-06-13 11:45:00,52.06,52.11,52.04,52.06,10803.0,45.6829,45.7268,45.6654,45.6829,10803.0
2019-06-13 11:50:00,52.07,52.09,52.02,52.02,10411.0,45.6917,45.7092,45.6478,45.6478,10411.0
2019-06-13 11:55:00,52.02,52.03,51.95,51.98,9922.0,45.6478,45.6566,45.5864,45.6127,9922.0
2019-06-13 12:00:00,51.97,52.05,51.94,52.03,9764.0,45.6039,45.6741,45.5776,45.6566,9764.0
2019-06-13 12:05:00,52.03,52.03,51.95,52.0,11708.0,45.6566,45.6566,45.5864,45.6302,11708.0
2019-06-13 12:10:00,52.0,52.04,52.0,52.03,4706.0,45.6302,45.6654,45.6302,45.6566,4706.0
2019-06-13 12:15:00,52.03,52.08,52.01,52.06,6262.0,45.6566,45.7005,45.639,45.6829,6262.0
2019-06-13 12:20:00,52.06,52.07,52.0,52.05,7274.0,45.6829,45.6917,45.6302,45.6741,7274.0
2019-06-13 12:25:00,52.07,52.13,52.07,52.09,10686.0,45.6917,45.7443,45.6917,45.7092,10686.0
2019-06-13 12:30:00,52.09,52.1,52.04,52.04,8118.0,45.7092,45.718,45.6654,45.6654,8118.0
2019-06-13 12:35:00,52.03,52.08,52.03,52.04,8687.0,45.6566,45.7005,45.6566,45.6654,8687.0
2019-06-13 12:40:00,52.03,52.25,52.03,52.25,12735.0,45.6566,45.8496,45.6566,45.8496,12735.0
2019-06-13 12:45:00,52.25,52.3,52.23,52.29,23013.0,45.8496,45.8935,45.8321,45.8847,23013.0
2019-06-13 12:50:00,52.29,52.36,52.29,52.36,24087.0,45.8847,45.9462,45.8847,45.9462,24087.0
2019-06-13 12:55:00,52.36,52.43,52.34,52.43,18055.0,45.9462,46.0076,45.9286,46.0076,18055.0
2019-06-13 13:00:00,52.43,52.44,52.35,52.38,24076.0,46.0076,46.0164,45.9374,45.9637,24076.0
2019-06-13 13:05:00,52.39,52.39,52.29,52.33,4815.0,45.9725,45.9725,45.8847,45.9198,4815.0
2019-06-13 13:10:00,52.34,52.37,52.27,52.32,9734.0,45.9286,45.9549,45.8672,45.9111,9734.0
2019-06-13 13:15:00,52.33,52.37,52.3,52.31,7059.0,45.9198,45.9549,45.8935,45.9023,7059.0
2019-06-13 13:20:00,52.31,52.31,52.28,52.29,6051.0,45.9023,45.9023,45.876,45.8847,6051.0
2019-06-13 13:25:00,52.28,52.32,52.27,52.31,7733.0,45.876,45.9111,45.8672,45.9023,7733.0
2019-06-13 13:30:00,52.32,52.33,52.25,52.26,10118.0,45.9111,45.9198,45.8496,45.8584,10118.0
2019-06-13 13:35:00,52.26,52.26,52.21,52.22,7213.0,45.8584,45.8584,45.8145,45.8233,7213.0
2019-06-13 13:40:00,52.21,52.21,52.16,52.16,7798.0,45.8145,45.8145,45.7707,45.7707,7798.0
2019-06-13 13:45:00,52.16,52.23,52.15,52.23,7972.0,45.7707,45.8321,45.7619,45.8321,7972.0
2019-06-13 13:50:00,52.23,52.23,52.19,52.19,6446.0,45.8321,45.8321,45.797,45.797,6446.0
2019-06-13 13:55:00,52.2,52.22,52.15,52.16,5574.0,45.8058,45.8233,45.7619,45.7707,5574.0
2019-06-13 14:00:00,52.16,52.21,52.15,52.21,9714.0,45.7707,45.8145,45.7619,45.8145,9714.0
2019-06-13 14:05:00,52.21,52.22,52.15,52.16,6850.0,45.8145,45.8233,45.7619,45.7707,6850.0
2019-06-13 14:10:00,52.15,52.18,52.14,52.18,9238.0,45.7619,45.7882,45.7531,45.7882,9238.0
2019-06-13 14:15:00,52.18,52.23,52.16,52.23,20646.0,45.7882,45.8321,45.7707,45.8321,20646.0
2019-06-13 14:20:00,52.22,52.26,52.2,52.25,6509.0,45.8233,45.8584,45.8058,45.8496,6509.0
2019-06-13 14:25:00,52.25,52.29,52.25,52.29,10413.0,45.8496,45.8847,45.8496,45.8847,10413.0
2019-06-13 14:30:00,52.28,52.29,52.21,52.21,10462.0,45.876,45.8847,45.8145,45.8145,10462.0
2019-06-13 14:35:00,52.2,52.2,52.15,52.19,11295.0,45.8058,45.8058,45.7619,45.797,11295.0
2019-06-13 14:40:00,52.19,52.27,52.19,52.27,10989.0,45.797,45.8672,45.797,45.8672,10989.0
2019-06-13 14:45:00,52.27,52.28,52.24,52.28,10470.0,45.8672,45.876,45.8409,45.876,10470.0
2019-06-13 14:50:00,52.28,52.28,52.18,52.2,12302.0,45.876,45.876,45.7882,45.8058,12302.0
2019-06-13 14:55:00,52.21,52.22,52.19,52.2,13098.0,45.8145,45.8233,45.797,45.8058,13098.0
2019-06-13 15:00:00,52.2,52.2,52.15,52.17,20795.0,45.8058,45.8058,45.7619,45.7794,20795.0
2019-06-13 15:05:00,52.16,52.16,52.09,52.09,22107.0,45.7707,45.7707,45.7092,45.7092,22107.0
2019-06-13 15:10:00,52.09,52.12,52.06,52.07,24563.0,45.7092,45.7356,45.6829,45.6917,24563.0
2019-06-13 15:15:00,52.06,52.06,51.99,52.01,56323.0,45.6829,45.6829,45.6215,45.639,56323.0
2019-06-13 15:20:00,52.01,52.05,51.93,51.94,35336.0,45.639,45.6741,45.5688,45.5776,35336.0
2019-06-13 15:25:00,51.94,52.02,51.93,52.02,25609.0,45.5776,45.6478,45.5688,45.6478,25609.0
2019-06-13 15:30:00,52.02,52.06,51.98,51.99,32094.0,45.6478,45.6829,45.6127,45.6215,32094.0
2019-06-13 15:35:00,51.98,52.0,51.95,51.99,21877.0,45.6127,45.6302,45.5864,45.6215,21877.0
2019-06-13 15:40:00,51.98,52.01,51.96,52.0,21485.0,45.6127,45.639,45.5951,45.6302,21485.0
2019-06-13 15:45:00,51.99,52.0,51.96,52.0,30248.0,45.6215,45.6302,45.5951,45.6302,30248.0
2019-06-13 15:50:00,52.0,52.05,51.96,52.04,62916.0,45.6302,45.6741,45.5951,45.6654,62916.0
2019-06-13 15:55:00,52.04,52.16,52.02,52.16,129394.0,45.6654,45.7707,45.6478,45.7707,129394.0
2019-06-14 09:30:00,51.91,52.01,51.7,51.7,45677.0,45.5513,45.639,45.367,45.367,45677.0
2019-06-14 09:35:00,51.7,51.86,51.64,51.86,5391.0,45.367,45.5074,45.3143,45.5074,5391.0
2019-06-14 09:40:00,51.9,51.97,51.75,51.76,3938.0,45.5425,45.6039,45.4109,45.4196,3938.0
2019-06-14 09:45:00,51.82,51.93,51.8,51.91,6052.0,45.4723,45.5688,45.4547,45.5513,6052.0
2019-06-14 09:50:00,51.93,52.04,51.74,51.74,11366.0,45.5688,45.6654,45.4021,45.4021,11366.0
2019-06-14 09:55:00,51.73,51.73,51.61,51.73,12474.0,45.3933,45.3933,45.288,45.3933,12474.0
2019-06-14 10:00:00,51.69,51.73,51.62,51.73,7844.0,45.3582,45.3933,45.2968,45.3933,7844.0
2019-06-14 10:05:00,51.74,51.78,51.67,51.75,7380.0,45.4021,45.4372,45.3407,45.4109,7380.0
2019-06-14 10:10:00,51.73,51.74,51.66,51.66,4274.0,45.3933,45.4021,45.3319,45.3319,4274.0
2019-06-14 10:15:00,51.62,51.69,51.59,51.62,6860.0,45.2968,45.3582,45.2705,45.2968,6860.0
2019-06-14 10:20:00,51.62,51.77,51.62,51.72,8734.0,45.2968,45.4284,45.2968,45.3845,8734.0
2019-06-14 10:25:00,51.75,51.85,51.75,51.83,3915.0,45.4109,45.4986,45.4109,45.4811,3915.0
2019-06-14 10:30:00,51.82,51.84,51.74,51.76,8425.0,45.4723,45.4898,45.4021,45.4196,8425.0
2019-06-14 10:35:00,51.81,51.87,51.81,51.86,4280.0,45.4635,45.5162,45.4635,45.5074,4280.0
2019-06-14 10:40:00,51.86,51.89,51.81,51.83,4332.0,45.5074,45.5337,45.4635,45.4811,4332.0
2019-06-14 10:45:00,51.83,51.99,51.78,51.98,8200.0,45.4811,45.6215,45.4372,45.6127,8200.0
2019-06-14 10:50:00,51.99,52.15,51.97,52.1,21569.0,45.6215,45.7619,45.6039,45.718,21569.0
2019-06-14 10:55:00,52.09,52.15,52.03,52.15,12505.0,45.7092,45.7619,45.6566,45.7619,12505.0
2019-06-14 11:00:00,52.12,52.15,52.05,52.07,5003.0,45.7356,45.7619,45.6741,45.6917,5003.0
2019-06-14 11:05:00,52.05,52.05,51.91,51.91,4509.0,45.6741,45.6741,45.5513,45.5513,4509.0
2019-06-14 11:10:00,51.93,51.97,51.88,51.88,8449.0,45.5688,45.6039,45.5249,45.5249,8449.0
2019-06-14 11:15:00,51.88,51.99,51.88,51.91,26501.0,45.5249,45.6215,45.5249,45.5513,26501.0
2019-06-14 11:20:00,51.91,51.92,51.75,51.75,21204.0,45.5513,45.56,45.4109,45.4109,21204.0
2019-06-14 11:25:00,51.77,51.81,51.69,51.73,27567.0,45.4284,45.4635,45.3582,45.3933,27567.0
2019-06-14 11:30:00,51.76,51.88,51.75,51.84,6300.0,45.4196,45.5249,45.4109,45.4898,6300.0
2019-06-14 11:35:00,51.83,51.83,51.76,51.82,3914.0,45.4811,45.4811,45.4196,45.4723,3914.0
2019-06-14 11:40:00,51.82,51.83,51.73,51.76,6535.0,45.4723,45.4811,45.3933,45.4196,6535.0
2019-06-14 11:45:00,51.75,51.75,51.66,51.69,3909.0,45.4109,45.4109,45.3319,45.3582,3909.0
2019-06-14 11:50:00,51.69,51.79,51.69,51.76,5743.0,45.3582,45.446,45.3582,45.4196,5743.0
2019-06-14 11:55:00,51.74,51.79,51.7,51.77,5903.0,45.4021,45.446,45.367,45.4284,5903.0
2019-06-14 12:00:00,51.76,51.77,51.7,51.72,4400.0,45.4196,45.4284,45.367,45.3845,4400.0
2019-06-14 12:05:00,51.72,51.76,51.66,51.76,7264.0,45.3845,45.4196,45.3319,45.4196,7264.0
2019-06-14 12:10:00,51.76,51.8,51.71,51.72,10021.0,45.4196,45.4547,45.3758,45.3845,10021.0
2019-06-14 12:15:00,51.71,51.72,51.68,51.69,5300.0,45.3758,45.3845,45.3494,45.3582,5300.0
2019-06-14 12:20:00,51.69,51.7,51.66,51.69,5758.0,45.3582,45.367,45.3319,45.3582,5758.0
2019-06-14 12:25:00,51.69,51.72,51.66,51.68,5028.0,45.3582,45.3845,45.3319,45.3494,5028.0
2019-06-14 12:30:00,51.68,51.72,51.65,51.66,20079.0,45.3494,45.3845,45.3231,45.3319,20079.0
2019-06-14 12:35:00,51.65,51.69,51.63,51.68,8120.0,45.3231,45.3582,45.3056,45.3494,8120.0
2019-06-14 12:40:00,51.68,51.68,51.64,51.65,2547.0,45.3494,45.3494,45.3143,45.3231,2547.0
2019-06-14 12:45:00,51.64,51.65,51.59,51.63,7554.0,45.3143,45.3231,45.2705,45.3056,7554.0
2019-06-14 12:50:00,51.64,51.66,51.62,51.64,10905.0,45.3143,45.3319,45.2968,45.3143,10905.0
2019-06-14 12:55:00,51.64,51.71,51.62,51.68,26318.0,45.3143,45.3758,45.2968,45.3494,26318.0
2019-06-14 13:00:00,51.67,51.76,51.67,51.71,39451.0,45.3407,45.4196,45.3407,45.3758,39451.0
2019-06-14 13:05:00,51.73,51.79,51.73,51.74,7708.0,45.3933,45.446,45.3933,45.4021,7708.0
2019-06-14 13:10:00,51.74,51.78,51.68,51.71,29927.0,45.4021,45.4372,45.3494,45.3758,29927.0
2019-06-14 13:15:00,51.72,51.75,51.71,51.74,3695.0,45.3845,45.4109,45.3758,45.4021,3695.0
2019-06-14 13:20:00,51.74,51.75,51.71,51.74,9318.0,45.4021,45.4109,45.3758,45.4021,9318.0
2019-06-14 13:25:00,51.74,51.75,51.7,51.71,4137.0,45.4021,45.4109,45.367,45.3758,4137.0
2019-06-14 13:30:00,51.7,51.76,51.7,51.72,15574.0,45.367,45.4196,45.367,45.3845,15574.0
2019-06-14 13:35:00,51.71,51.77,51.7,51.71,3083.0,45.3758,45.4284,45.367,45.3758,3083.0
2019-06-14 13:40:00,51.7,51.74,51.65,51.69,23332.0,45.367,45.4021,45.3231,45.3582,23332.0
2019-06-14 13:45:00,51.67,51.73,51.58,51.61,31923.0,45.3407,45.3933,45.2617,45.288,31923.0
2019-06-14 13:50:00,51.6,51.61,51.54,51.59,4357.0,45.2792,45.288,45.2266,45.2705,4357.0
2019-06-14 13:55:00,51.59,51.64,51.59,51.61,2648.0,45.2705,45.3143,45.2705,45.288,2648.0
2019-06-14 14:00:00,51.6,51.64,51.6,51.64,4525.0,45.2792,45.3143,45.2792,45.3143,4525.0
2019-06-14 14:05:00,51.65,51.67,51.64,51.66,5309.0,45.3231,45.3407,45.3143,45.3319,5309.0
2019-06-14 14:10:00,51.66,51.71,51.64,51.67,5599.0,45.3319,45.3758,45.3143,45.3407,5599.0
2019-06-14 14:15:00,51.66,51.71,51.65,51.7,4717.0,45.3319,45.3758,45.3231,45.367,4717.0
2019-06-14 14:20:00,51.7,51.71,51.64,51.65,3318.0,45.367,45.3758,45.3143,45.3231,3318.0
2019-06-14 14:25:00,51.64,51.67,51.64,51.66,5067.0,45.3143,45.3407,45.3143,45.3319,5067.0
2019-06-14 14:30:00,51.68,51.71,51.65,51.7,9066.0,45.3494,45.3758,45.3231,45.367,9066.0
2019-06-14 14:35:00,51.7,51.7,51.63,51.64,9031.0,45.367,45.367,45.3056,45.3143,9031.0
2019-06-14 14:40:00,51.62,51.64,51.61,51.64,3763.0,45.2968,45.3143,45.288,45.3143,3763.0
2019-06-14 14:45:00,51.64,51.64,51.59,51.62,4908.0,45.3143,45.3143,45.2705,45.2968,4908.0
2019-06-14 14:50:00,51.61,51.63,51.6,51.63,5468.0,45.288,45.3056,45.2792,45.3056,5468.0
2019-06-14 14:55:00,51.63,51.63,51.6,51.61,7831.0,45.3056,45.3056,45.2792,45.288,7831.0
2019-06-14 15:00:00,51.62,51.74,51.61,51.74,9589.0,45.2968,45.4021,45.288,45.4021,9589.0
2019-06-14 15:05:00,51.73,51.74,51.68,51.73,3911.0,45.3933,45.4021,45.3494,45.3933,3911.0
2019-06-14 15:10:00,51.72,51.76,51.71,51.76,9951.0,45.3845,45.4196,45.3758,45.4196,9951.0
2019-06-14 15:15:00,51.76,51.83,51.76,51.8,17759.0,45.4196,45.4811,45.4196,45.4547,17759.0
2019-06-14 15:20:00,51.8,51.84,51.78,51.83,13805.0,45.4547,45.4898,45.4372,45.4811,13805.0
2019-06-14 15:25:00,51.83,51.84,51.79,51.79,10463.0,45.4811,45.4898,45.446,45.446,10463.0
2019-06-14 15:30:00,51.78,51.81,51.74,51.81,20874.0,45.4372,45.4635,45.4021,45.4635,20874.0
2019-06-14 15:35:00,51.83,51.87,51.81,51.82,17428.0,45.4811,45.5162,45.4635,45.4723,17428.0
2019-06-14 15:40:00,51.83,51.85,51.81,51.84,26494.0,45.4811,45.4986,45.4635,45.4898,26494.0
2019-06-14 15:45:00,51.84,51.9,51.81,51.88,36507.0,45.4898,45.5425,45.4635,45.5249,36507.0
2019-06-14 15:50:00,51.89,51.91,51.84,51.88,45761.0,45.5337,45.5513,45.4898,45.5249,45761.0
2019-06-14 15:55:00,51.87,51.88,51.71,51.71,94501.0,45.5162,45.5249,45.3758,45.3758,94501.0
2019-06-17 09:30:00,51.0,51.56,50.9,51.04,56002.0,44.7527,45.2441,44.665,44.7878,56002.0
2019-06-17 09:35:00,51.14,51.28,50.82,50.82,23220.0,44.8756,44.9984,44.5948,44.5948,23220.0
2019-06-17 09:40:00,50.82,50.82,50.5,50.51,26178.0,44.5948,44.5948,44.314,44.3228,26178.0
2019-06-17 09:45:00,50.52,50.64,50.3,50.64,60168.0,44.3315,44.4368,44.1385,44.4368,60168.0
2019-06-17 09:50:00,50.64,50.99,50.59,50.93,58536.0,44.4368,44.744,44.393,44.6913,58536.0
2019-06-17 09:55:00,50.94,51.03,50.67,50.8,22198.0,44.7001,44.7791,44.4632,44.5772,22198.0
2019-06-17 10:00:00,50.81,51.05,50.8,51.05,52016.0,44.586,44.7966,44.5772,44.7966,52016.0
2019-06-17 10:05:00,51.05,51.18,50.82,51.16,35142.0,44.7966,44.9107,44.5948,44.8931,35142.0
2019-06-17 10:10:00,51.16,51.18,50.95,51.07,35534.0,44.8931,44.9107,44.7089,44.8142,35534.0
2019-06-17 10:15:00,51.07,51.11,51.0,51.06,28800.0,44.8142,44.8493,44.7527,44.8054,28800.0
2019-06-17 10:20:00,51.07,51.14,51.03,51.04,17232.0,44.8142,44.8756,44.7791,44.7878,17232.0
2019-06-17 10:25:00,51.04,51.22,51.04,51.22,21457.0,44.7878,44.9458,44.7878,44.9458,21457.0
2019-06-17 10:30:00,51.23,51.34,51.18,51.34,21883.0,44.9546,45.0511,44.9107,45.0511,21883.0
2019-06-17 10:35:00,51.35,51.38,51.22,51.24,15052.0,45.0599,45.0862,44.9458,44.9633,15052.0
2019-06-17 10:40:00,51.25,51.32,51.23,51.3,16854.0,44.9721,45.0335,44.9546,45.016,16854.0
2019-06-17 10:45:00,51.29,51.5,51.22,51.47,27337.0,45.0072,45.1915,44.9458,45.1652,27337.0
2019-06-17 10:50:00,51.48,51.55,51.37,51.46,17645.0,45.1739,45.2354,45.0774,45.1564,17645.0
2019-06-17 10:55:00,51.47,51.53,51.37,51.38,12224.0,45.1652,45.2178,45.0774,45.0862,12224.0
2019-06-17 11:00:00,51.35,51.44,51.35,51.42,32511.0,45.0599,45.1388,45.0599,45.1213,32511.0
2019-06-17 11:05:00,51.44,51.44,51.21,51.23,23309.0,45.1388,45.1388,44.937,44.9546,23309.0
2019-06-17 11:10:00,51.23,51.29,51.14,51.16,7762.0,44.9546,45.0072,44.8756,44.8931,7762.0
2019-06-17 11:15:00,51.14,51.35,51.14,51.35,15650.0,44.8756,45.0599,44.8756,45.0599,15650.0
2019-06-17 11:20:00,51.36,51.37,51.21,51.23,13167.0,45.0686,45.0774,44.937,44.9546,13167.0
2019-06-17 11:25:00,51.21,51.33,51.17,51.3,18385.0,44.937,45.0423,44.9019,45.016,18385.0
2019-06-17 11:30:00,51.29,51.35,51.27,51.31,10554.0,45.0072,45.0599,44.9897,45.0248,10554.0
2019-06-17 11:35:00,51.3,51.3,51.2,51.2,9074.0,45.016,45.016,44.9282,44.9282,9074.0
2019-06-17 11:40:00,51.19,51.22,51.15,51.19,16741.0,44.9195,44.9458,44.8844,44.9195,16741.0
2019-06-17 11:45:00,51.19,51.31,51.15,51.3,10875.0,44.9195,45.0248,44.8844,45.016,10875.0
2019-06-17 11:50:00,51.3,51.39,51.29,51.29,13912.0,45.016,45.095,45.0072,45.0072,13912.0
2019-06-17 11:55:00,51.28,51.37,51.23,51.3,9034.0,44.9984,45.0774,44.9546,45.016,9034.0
2019-06-17 12:00:00,51.29,51.33,51.27,51.29,5380.0,45.0072,45.0423,44.9897,45.0072,5380.0
2019-06-17 12:05:00,51.28,51.3,51.22,51.23,5005.0,44.9984,45.016,44.9458,44.9546,5005.0
2019-06-17 12:10:00,51.23,51.31,51.21,51.31,13819.0,44.9546,45.0248,44.937,45.0248,13819.0
2019-06-17 12:15:00,51.3,51.3,51.24,51.26,15848.0,45.016,45.016,44.9633,44.9809,15848.0
2019-06-17 12:20:00,51.25,51.25,51.12,51.14,11485.0,44.9721,44.9721,44.858,44.8756,11485.0
2019-06-17 12:25:00,51.14,51.15,51.09,51.14,11682.0,44.8756,44.8844,44.8317,44.8756,11682.0
2019-06-17 12:30:00,51.14,51.24,51.12,51.16,11426.0,44.8756,44.9633,44.858,44.8931,11426.0
2019-06-17 12:35:00,51.15,51.16,51.09,51.12,11049.0,44.8844,44.8931,44.8317,44.858,11049.0
2019-06-17 12:40:00,51.13,51.13,51.05,51.06,7656.0,44.8668,44.8668,44.7966,44.8054,7656.0
2019-06-17 12:45:00,51.06,51.11,51.01,51.02,6615.0,44.8054,44.8493,44.7615,44.7703,6615.0
2019-06-17 12:50:00,51.01,51.02,50.91,50.97,8265.0,44.7615,44.7703,44.6738,44.7264,8265.0
2019-06-17 12:55:00,50.95,51.03,50.95,51.01,19605.0,44.7089,44.7791,44.7089,44.7615,19605.0
2019-06-17 13:00:00,50.98,51.12,50.96,51.09,32274.0,44.7352,44.858,44.7176,44.8317,32274.0
2019-06-17 13:05:00,51.08,51.1,51.02,51.03,9539.0,44.8229,44.8405,44.7703,44.7791,9539.0
2019-06-17 13:10:00,51.02,51.02,50.96,51.0,7659.0,44.7703,44.7703,44.7176,44.7527,7659.0
2019-06-17 13:15:00,50.99,51.01,50.96,51.0,18065.0,44.744,44.7615,44.7176,44.7527,18065.0
2019-06-17 13:20:00,51.0,51.08,50.98,51.08,9991.0,44.7527,44.8229,44.7352,44.8229,9991.0
2019-06-17 13:25:00,51.08,51.11,51.03,51.05,12606.0,44.8229,44.8493,44.7791,44.7966,12606.0
2019-06-17 13:30:00,51.06,51.07,50.99,51.03,7586.0,44.8054,44.8142,44.744,44.7791,7586.0
2019-06-17 13:35:00,51.03,51.08,51.02,51.05,12211.0,44.7791,44.8229,44.7703,44.7966,12211.0
2019-06-17 13:40:00,51.05,51.1,51.03,51.1,9629.0,44.7966,44.8405,44.7791,44.8405,9629.0
2019-06-17 13:45:00,51.1,51.1,51.03,51.03,6369.0,44.8405,44.8405,44.7791,44.7791,6369.0
2019-06-17 13:50:00,51.03,51.05,50.95,50.96,10440.0,44.7791,44.7966,44.7089,44.7176,10440.0
2019-06-17 13:55:00,50.96,51.02,50.95,51.02,19061.0,44.7176,44.7703,44.7089,44.7703,19061.0
2019-06-17 14:00:00,51.03,51.1,51.01,51.05,24611.0,44.7791,44.8405,44.7615,44.7966,24611.0
2019-06-17 14:05:00,51.05,51.06,51.02,51.05,5875.0,44.7966,44.8054,44.7703,44.7966,5875.0
2019-06-17 14:10:00,51.05,51.05,51.01,51.01,8654.0,44.7966,44.7966,44.7615,44.7615,8654.0
2019-06-17 14:15:00,51.01,51.05,50.99,51.04,10691.0,44.7615,44.7966,44.744,44.7878,10691.0
2019-06-17 14:20:00,51.02,51.05,51.0,51.01,11075.0,44.7703,44.7966,44.7527,44.7615,11075.0
2019-06-17 14:25:00,51.01,51.01,50.96,50.97,10921.0,44.7615,44.7615,44.7176,44.7264,10921.0
2019-06-17 14:30:00,50.97,51.13,50.97,51.06,9686.0,44.7264,44.8668,44.7264,44.8054,9686.0
2019-06-17 14:35:00,51.08,51.14,51.08,51.13,10147.0,44.8229,44.8756,44.8229,44.8668,10147.0
2019-06-17 14:40:00,51.12,51.13,51.07,51.13,11187.0,44.858,44.8668,44.8142,44.8668,11187.0
2019-06-17 14:45:00,51.14,51.16,51.12,51.14,9368.0,44.8756,44.8931,44.858,44.8756,9368.0
2019-06-17 14:50:00,51.15,51.2,51.09,51.2,22185.0,44.8844,44.9282,44.8317,44.9282,22185.0
2019-06-17 14:55:00,51.2,51.22,51.11,51.14,27464.0,44.9282,44.9458,44.8493,44.8756,27464.0
2019-06-17 15:00:00,51.14,51.15,51.1,51.13,10862.0,44.8756,44.8844,44.8405,44.8668,10862.0
2019-06-17 15:05:00,51.13,51.17,51.11,51.16,21936.0,44.8668,44.9019,44.8493,44.8931,21936.0
2019-06-17 15:10:00,51.16,51.21,51.09,51.09,33165.0,44.8931,44.937,44.8317,44.8317,33165.0
2019-06-17 15:15:00,51.08,51.14,51.04,51.11,29860.0,44.8229,44.8756,44.7878,44.8493,29860.0
2019-06-17 15:20:00,51.12,51.15,51.09,51.1,32257.0,44.858,44.8844,44.8317,44.8405,32257.0
2019-06-17 15:25:00,51.1,51.15,51.09,51.15,26562.0,44.8405,44.8844,44.8317,44.8844,26562.0
2019-06-17 15:30:00,51.15,51.15,51.08,51.08,39940.0,44.8844,44.8844,44.8229,44.8229,39940.0
2019-06-17 15:35:00,51.07,51.09,51.01,51.04,26108.0,44.8142,44.8317,44.7615,44.7878,26108.0
2019-06-17 15:40:00,51.04,51.05,50.97,51.0,31538.0,44.7878,44.7966,44.7264,44.7527,31538.0
2019-06-17 15:45:00,51.0,51.01,50.87,50.87,28110.0,44.7527,44.7615,44.6387,44.6387,28110.0
2019-06-17 15:50:00,50.87,50.88,50.79,50.79,53773.0,44.6387,44.6474,44.5685,44.5685,53773.0
2019-06-17 15:55:00,50.79,50.81,50.73,50.76,99113.0,44.5685,44.586,44.5158,44.5421,99113.0
2019-06-18 09:30:00,51.3,52.21,51.3,51.98,84777.0,45.016,45.8145,45.016,45.6127,84777.0
2019-06-18 09:35:00,51.87,52.44,51.86,52.44,16670.0,45.5162,46.0164,45.5074,46.0164,16670.0
2019-06-18 09:40:00,52.39,52.73,52.35,52.62,18503.0,45.9725,46.2708,45.9374,46.1743,18503.0
2019-06-18 09:45:00,52.61,52.7,52.5,52.7,29047.0,46.1655,46.2445,46.069,46.2445,29047.0
2019-06-18 09:50:00,52.7,52.92,52.65,52.86,38103.0,46.2445,46.4376,46.2006,46.3849,38103.0
2019-06-18 09:55:00,52.86,52.98,52.81,52.81,26808.0,46.3849,46.4902,46.341,46.341,26808.0
2019-06-18 10:00:00,52.8,52.98,52.75,52.95,18630.0,46.3323,46.4902,46.2884,46.4639,18630.0
2019-06-18 10:05:00,52.94,53.08,52.84,53.03,94909.0,46.4551,46.578,46.3674,46.5341,94909.0
2019-06-18 10:10:00,53.05,53.15,52.9,53.07,20849.0,46.5516,46.6394,46.42,46.5692,20849.0
2019-06-18 10:15:00,53.05,53.06,52.91,53.0,13392.0,46.5516,46.5604,46.4288,46.5078,13392.0
2019-06-18 10:20:00,53.0,53.01,52.83,52.89,12912.0,46.5078,46.5165,46.3586,46.4112,12912.0
2019-06-18 10:25:00,52.89,53.0,52.86,53.0,14305.0,46.4112,46.5078,46.3849,46.5078,14305.0
2019-06-18 10:30:00,53.02,53.06,52.89,52.97,24245.0,46.5253,46.5604,46.4112,46.4814,24245.0
2019-06-18 10:35:00,52.95,53.18,52.9,53.08,47020.0,46.4639,46.6657,46.42,46.578,47020.0
2019-06-18 10:40:00,53.05,53.14,52.98,52.99,11565.0,46.5516,46.6306,46.4902,46.499,11565.0
2019-06-18 10:45:00,52.99,53.14,52.98,53.09,44451.0,46.499,46.6306,46.4902,46.5867,44451.0
2019-06-18 10:50:00,53.07,53.15,52.98,53.03,22298.0,46.5692,46.6394,46.4902,46.5341,22298.0
2019-06-18 10:55:00,53.02,53.03,52.83,52.84,11191.0,46.5253,46.5341,46.3586,46.3674,11191.0
2019-06-18 11:00:00,52.85,53.0,52.85,52.97,24295.0,46.3761,46.5078,46.3761,46.4814,24295.0
2019-06-18 11:05:00,52.96,53.05,52.96,53.0,18081.0,46.4727,46.5516,46.4727,46.5078,18081.0
2019-06-18 11:10:00,53.0,53.02,52.92,52.92,19788.0,46.5078,46.5253,46.4376,46.4376,19788.0
2019-06-18 11:15:00,52.89,52.93,52.8,52.92,11130.0,46.4112,46.4463,46.3323,46.4376,11130.0
2019-06-18 11:20:00,52.92,52.96,52.84,52.85,44750.0,46.4376,46.4727,46.3674,46.3761,44750.0
2019-06-18 11:25:00,52.86,53.0,52.83,52.89,15314.0,46.3849,46.5078,46.3586,46.4112,15314.0
2019-06-18 11:30:00,52.89,52.89,52.79,52.79,7248.0,46.4112,46.4112,46.3235,46.3235,7248.0
2019-06-18 11:35:00,52.8,52.8,52.73,52.79,9462.0,46.3323,46.3323,46.2708,46.3235,9462.0
2019-06-18 11:40:00,52.8,52.83,52.72,52.73,14226.0,46.3323,46.3586,46.2621,46.2708,14226.0
2019-06-18 11:45:00,52.73,52.73,52.62,52.63,17418.0,46.2708,46.2708,46.1743,46.1831,17418.0
2019-06-18 11:50:00,52.62,52.64,52.54,52.61,8150.0,46.1743,46.1919,46.1041,46.1655,8150.0
2019-06-18 11:55:00,52.61,52.64,52.53,52.57,22940.0,46.1655,46.1919,46.0953,46.1304,22940.0
2019-06-18 12:00:00,52.58,52.64,52.57,52.57,4982.0,46.1392,46.1919,46.1304,46.1304,4982.0
2019-06-18 12:05:00,52.59,52.72,52.59,52.71,8247.0,46.148,46.2621,46.148,46.2533,8247.0
2019-06-18 12:10:00,52.71,52.72,52.62,52.64,15363.0,46.2533,46.2621,46.1743,46.1919,15363.0
2019-06-18 12:15:00,52.63,52.65,52.54,52.58,7071.0,46.1831,46.2006,46.1041,46.1392,7071.0
2019-06-18 12:20:00,52.58,52.69,52.57,52.68,4798.0,46.1392,46.2357,46.1304,46.227,4798.0
2019-06-18 12:25:00,52.69,52.75,52.66,52.66,7983.0,46.2357,46.2884,46.2094,46.2094,7983.0
2019-06-18 12:30:00,52.67,52.7,52.64,52.69,6455.0,46.2182,46.2445,46.1919,46.2357,6455.0
2019-06-18 12:35:00,52.69,52.73,52.67,52.71,4986.0,46.2357,46.2708,46.2182,46.2533,4986.0
2019-06-18 12:40:00,52.72,52.76,52.7,52.74,8014.0,46.2621,46.2972,46.2445,46.2796,8014.0
2019-06-18 12:45:00,52.72,52.72,52.6,52.63,18020.0,46.2621,46.2621,46.1568,46.1831,18020.0
2019-06-18 12:50:00,52.64,52.64,52.58,52.62,4672.0,46.1919,46.1919,46.1392,46.1743,4672.0
2019-06-18 12:55:00,52.63,52.68,52.62,52.66,6949.0,46.1831,46.227,46.1743,46.2094,6949.0
2019-06-18 13:00:00,52.66,52.77,52.62,52.76,32833.0,46.2094,46.3059,46.1743,46.2972,32833.0
2019-06-18 13:05:00,52.74,52.76,52.64,52.67,9736.0,46.2796,46.2972,46.1919,46.2182,9736.0
2019-06-18 13:10:00,52.67,52.83,52.62,52.78,14466.0,46.2182,46.3586,46.1743,46.3147,14466.0
2019-06-18 13:15:00,52.77,52.77,52.69,52.71,7233.0,46.3059,46.3059,46.2357,46.2533,7233.0
2019-06-18 13:20:00,52.71,52.76,52.69,52.73,11678.0,46.2533,46.2972,46.2357,46.2708,11678.0
2019-06-18 13:25:00,52.75,52.75,52.7,52.73,7462.0,46.2884,46.2884,46.2445,46.2708,7462.0
2019-06-18 13:30:00,52.74,52.78,52.71,52.72,7488.0,46.2796,46.3147,46.2533,46.2621,7488.0
2019-06-18 13:35:00,52.73,52.78,52.69,52.78,43939.0,46.2708,46.3147,46.2357,46.3147,43939.0
2019-06-18 13:40:00,52.78,52.85,52.74,52.84,14608.0,46.3147,46.3761,46.2796,46.3674,14608.0
2019-06-18 13:45:00,52.84,52.88,52.8,52.84,16785.0,46.3674,46.4025,46.3323,46.3674,16785.0
2019-06-18 13:50:00,52.83,52.89,52.81,52.81,19025.0,46.3586,46.4112,46.341,46.341,19025.0
2019-06-18 13:55:00,52.82,52.88,52.79,52.88,7432.0,46.3498,46.4025,46.3235,46.4025,7432.0
2019-06-18 14:00:00,52.89,52.89,52.75,52.75,16619.0,46.4112,46.4112,46.2884,46.2884,16619.0
2019-06-18 14:05:00,52.76,52.8,52.74,52.8,6204.0,46.2972,46.3323,46.2796,46.3323,6204.0
2019-06-18 14:10:00,52.79,52.79,52.71,52.77,7102.0,46.3235,46.3235,46.2533,46.3059,7102.0
2019-06-18 14:15:00,52.78,52.84,52.76,52.79,14335.0,46.3147,46.3674,46.2972,46.3235,14335.0
2019-06-18 14:20:00,52.81,52.85,52.79,52.85,6295.0,46.341,46.3761,46.3235,46.3761,6295.0
2019-06-18 14:25:00,52.87,52.95,52.85,52.89,18208.0,46.3937,46.4639,46.3761,46.4112,18208.0
2019-06-18 14:30:00,52.86,53.0,52.86,53.0,37185.0,46.3849,46.5078,46.3849,46.5078,37185.0
2019-06-18 14:35:00,52.99,53.03,52.94,53.01,55287.0,46.499,46.5341,46.4551,46.5165,55287.0
2019-06-18 14:40:00,53.01,53.06,52.94,53.0,42757.0,46.5165,46.5604,46.4551,46.5078,42757.0
2019-06-18 14:45:00,53.0,53.04,52.99,53.01,35686.0,46.5078,46.5429,46.499,46.5165,35686.0
2019-06-18 14:50:00,53.0,53.06,52.99,53.06,19497.0,46.5078,46.5604,46.499,46.5604,19497.0
2019-06-18 14:55:00,53.05,53.16,53.04,53.16,24877.0,46.5516,46.6482,46.5429,46.6482,24877.0
2019-06-18 15:00:00,53.15,53.16,53.09,53.1,21621.0,46.6394,46.6482,46.5867,46.5955,21621.0
2019-06-18 15:05:00,53.1,53.15,53.06,53.15,40389.0,46.5955,46.6394,46.5604,46.6394,40389.0
2019-06-18 15:10:00,53.15,53.17,53.12,53.12,30984.0,46.6394,46.6569,46.6131,46.6131,30984.0
2019-06-18 15:15:00,53.13,53.13,53.07,53.1,30926.0,46.6218,46.6218,46.5692,46.5955,30926.0
2019-06-18 15:20:00,53.09,53.13,53.06,53.13,35512.0,46.5867,46.6218,46.5604,46.6218,35512.0
2019-06-18 15:25:00,53.13,53.13,53.07,53.1,42416.0,46.6218,46.6218,46.5692,46.5955,42416.0
2019-06-18 15:30:00,53.09,53.1,52.94,52.96,51643.0,46.5867,46.5955,46.4551,46.4727,51643.0
2019-06-18 15:35:00,52.97,52.98,52.67,52.68,79732.0,46.4814,46.4902,46.2182,46.227,79732.0
2019-06-18 15:40:00,52.67,52.69,52.57,52.59,64430.0,46.2182,46.2357,46.1304,46.148,64430.0
2019-06-18 15:45:00,52.59,52.72,52.56,52.62,88012.0,46.148,46.2621,46.1217,46.1743,88012.0
2019-06-18 15:50:00,52.62,52.69,52.52,52.61,79983.0,46.1743,46.2357,46.0866,46.1655,79983.0
2019-06-18 15:55:00,52.61,52.67,52.55,52.64,120940.0,46.1655,46.2182,46.1129,46.1919,120940.0
2019-06-19 09:30:00,53.74,53.96,53.53,53.85,98943.0,47.1571,47.3502,46.9728,47.2536,98943.0
2019-06-19 09:35:00,53.84,54.26,53.79,54.26,107809.0,47.2449,47.6134,47.201,47.6134,107809.0
2019-06-19 09:40:00,54.21,54.47,54.14,54.34,122693.0,47.5695,47.7977,47.5081,47.6836,122693.0
2019-06-19 09:45:00,54.34,54.47,54.05,54.43,65497.0,47.6836,47.7977,47.4291,47.7626,65497.0
2019-06-19 09:50:00,54.43,54.46,54.08,54.22,62304.0,47.7626,47.7889,47.4555,47.5783,62304.0
2019-06-19 09:55:00,54.23,54.24,53.82,53.89,38630.0,47.5871,47.5959,47.2273,47.2887,38630.0
2019-06-19 10:00:00,53.9,53.97,53.84,53.91,69889.0,47.2975,47.3589,47.2449,47.3063,69889.0
2019-06-19 10:05:00,53.91,53.98,53.78,53.85,49872.0,47.3063,47.3677,47.1922,47.2536,49872.0
2019-06-19 10:10:00,53.85,54.05,53.75,54.01,37853.0,47.2536,47.4291,47.1659,47.394,37853.0
2019-06-19 10:15:00,54.01,54.03,53.71,53.71,32484.0,47.394,47.4116,47.1308,47.1308,32484.0
2019-06-19 10:20:00,53.72,53.81,53.67,53.81,27585.0,47.1396,47.2185,47.0957,47.2185,27585.0
2019-06-19 10:25:00,53.82,53.93,53.79,53.9,33678.0,47.2273,47.3238,47.201,47.2975,33678.0
2019-06-19 10:30:00,53.9,54.0,53.86,53.91,32431.0,47.2975,47.3853,47.2624,47.3063,32431.0
2019-06-19 10:35:00,53.92,54.01,53.83,54.01,25195.0,47.3151,47.394,47.2361,47.394,25195.0
2019-06-19 10:40:00,54.01,54.18,53.99,54.17,47280.0,47.394,47.5432,47.3765,47.5344,47280.0
2019-06-19 10:45:00,54.16,54.24,54.03,54.24,85598.0,47.5257,47.5959,47.4116,47.5959,85598.0
2019-06-19 10:50:00,54.24,54.36,54.2,54.25,54783.0,47.5959,47.7012,47.5608,47.6046,54783.0
2019-06-19 10:55:00,54.26,54.34,54.21,54.22,62538.0,47.6134,47.6836,47.5695,47.5783,62538.0
2019-06-19 11:00:00,54.22,54.43,54.18,54.39,45131.0,47.5783,47.7626,47.5432,47.7275,45131.0
2019-06-19 11:05:00,54.39,54.45,54.33,54.37,45973.0,47.7275,47.7801,47.6748,47.7099,45973.0
2019-06-19 11:10:00,54.37,54.45,54.33,54.4,41393.0,47.7099,47.7801,47.6748,47.7363,41393.0
2019-06-19 11:15:00,54.39,54.45,54.36,54.4,34826.0,47.7275,47.7801,47.7012,47.7363,34826.0
2019-06-19 11:20:00,54.4,54.46,54.2,54.31,43485.0,47.7363,47.7889,47.5608,47.6573,43485.0
2019-06-19 11:25:00,54.3,54.33,54.27,54.29,18489.0,47.6485,47.6748,47.6222,47.6397,18489.0
2019-06-19 11:30:00,54.28,54.37,54.28,54.3,18637.0,47.631,47.7099,47.631,47.6485,18637.0
2019-06-19 11:35:00,54.31,54.35,54.1,54.23,38186.0,47.6573,47.6924,47.473,47.5871,38186.0
2019-06-19 11:40:00,54.2,54.33,54.19,54.28,24872.0,47.5608,47.6748,47.552,47.631,24872.0
2019-06-19 11:45:00,54.29,54.31,54.2,54.3,36029.0,47.6397,47.6573,47.5608,47.6485,36029.0
2019-06-19 11:50:00,54.3,54.33,54.22,54.25,27026.0,47.6485,47.6748,47.5783,47.6046,27026.0
2019-06-19 11:55:00,54.27,54.36,54.27,54.35,28193.0,47.6222,47.7012,47.6222,47.6924,28193.0
2019-06-19 12:00:00,54.34,54.34,54.23,54.28,17591.0,47.6836,47.6836,47.5871,47.631,17591.0
2019-06-19 12:05:00,54.29,54.36,54.26,54.28,39079.0,47.6397,47.7012,47.6134,47.631,39079.0
2019-06-19 12:10:00,54.29,54.31,54.23,54.3,25264.0,47.6397,47.6573,47.5871,47.6485,25264.0
2019-06-19 12:15:00,54.3,54.4,54.3,54.33,32107.0,47.6485,47.7363,47.6485,47.6748,32107.0
2019-06-19 12:20:00,54.34,54.42,54.2,54.21,39516.0,47.6836,47.7538,47.5608,47.5695,39516.0
2019-06-19 12:25:00,54.23,54.25,54.19,54.22,39189.0,47.5871,47.6046,47.552,47.5783,39189.0
2019-06-19 12:30:00,54.23,54.24,54.19,54.2,25742.0,47.5871,47.5959,47.552,47.5608,25742.0
2019-06-19 12:35:00,54.2,54.3,54.15,54.28,23118.0,47.5608,47.6485,47.5169,47.631,23118.0
2019-06-19 12:40:00,54.28,54.3,54.22,54.22,17672.0,47.631,47.6485,47.5783,47.5783,17672.0
2019-06-19 12:45:00,54.22,54.3,54.22,54.25,15832.0,47.5783,47.6485,47.5783,47.6046,15832.0
2019-06-19 12:50:00,54.25,54.29,54.23,54.26,17674.0,47.6046,47.6397,47.5871,47.6134,17674.0
2019-06-19 12:55:00,54.27,54.29,54.23,54.27,10867.0,47.6222,47.6397,47.5871,47.6222,10867.0
2019-06-19 13:00:00,54.26,54.3,54.22,54.29,12171.0,47.6134,47.6485,47.5783,47.6397,12171.0
2019-06-19 13:05:00,54.3,54.31,54.25,54.28,22795.0,47.6485,47.6573,47.6046,47.631,22795.0
2019-06-19 13:10:00,54.28,54.3,54.2,54.2,22994.0,47.631,47.6485,47.5608,47.5608,22994.0
2019-06-19 13:15:00,54.2,54.27,54.2,54.26,19964.0,47.5608,47.6222,47.5608,47.6134,19964.0
2019-06-19 13:20:00,54.26,54.35,54.26,54.35,14686.0,47.6134,47.6924,47.6134,47.6924,14686.0
2019-06-19 13:25:00,54.35,54.35,54.25,54.25,47474.0,47.6924,47.6924,47.6046,47.6046,47474.0
2019-06-19 13:30:00,54.25,54.27,54.19,54.25,22673.0,47.6046,47.6222,47.552,47.6046,22673.0
2019-06-19 13:35:00,54.26,54.35,54.25,54.33,28559.0,47.6134,47.6924,47.6046,47.6748,28559.0
2019-06-19 13:40:00,54.34,54.46,54.32,54.42,32164.0,47.6836,47.7889,47.6661,47.7538,32164.0
2019-06-19 13:45:00,54.43,54.53,54.42,54.5,77863.0,47.7626,47.8503,47.7538,47.824,77863.0
2019-06-19 13:50:00,54.49,54.54,54.4,54.47,25853.0,47.8152,47.8591,47.7363,47.7977,25853.0
2019-06-19 13:55:00,54.46,54.54,54.4,54.54,38427.0,47.7889,47.8591,47.7363,47.8591,38427.0
2019-06-19 14:00:00,54.55,54.68,54.3,54.64,61655.0,47.8679,47.982,47.6485,47.9469,61655.0
2019-06-19 14:05:00,54.66,54.68,54.5,54.54,48158.0,47.9644,47.982,47.824,47.8591,48158.0
2019-06-19 14:10:00,54.54,54.59,54.46,54.51,48531.0,47.8591,47.903,47.7889,47.8328,48531.0
2019-06-19 14:15:00,54.51,54.61,54.51,54.54,25137.0,47.8328,47.9205,47.8328,47.8591,25137.0
2019-06-19 14:20:00,54.54,54.58,54.47,54.47,38577.0,47.8591,47.8942,47.7977,47.7977,38577.0
2019-06-19 14:25:00,54.49,54.49,54.29,54.3,41798.0,47.8152,47.8152,47.6397,47.6485,41798.0
2019-06-19 14:30:00,54.32,54.47,54.26,54.42,22217.0,47.6661,47.7977,47.6134,47.7538,22217.0
2019-06-19 14:35:00,54.42,54.49,54.37,54.38,25448.0,47.7538,47.8152,47.7099,47.7187,25448.0
2019-06-19 14:40:00,54.37,54.51,54.34,54.45,29371.0,47.7099,47.8328,47.6836,47.7801,29371.0
2019-06-19 14:45:00,54.47,54.51,54.4,54.5,36314.0,47.7977,47.8328,47.7363,47.824,36314.0
2019-06-19 14:50:00,54.53,54.61,54.48,54.58,43124.0,47.8503,47.9205,47.8065,47.8942,43124.0
2019-06-19 14:55:00,54.6,54.68,54.55,54.65,49073.0,47.9118,47.982,47.8679,47.9556,49073.0
2019-06-19 15:00:00,54.65,54.76,54.61,54.73,53746.0,47.9556,48.0522,47.9205,48.0258,53746.0
2019-06-19 15:05:00,54.74,54.76,54.64,54.72,38363.0,48.0346,48.0522,47.9469,48.0171,38363.0
2019-06-19 15:10:00,54.71,54.78,54.63,54.77,35652.0,48.0083,48.0697,47.9381,48.0609,35652.0
2019-06-19 15:15:00,54.77,54.79,54.7,54.74,34265.0,48.0609,48.0785,47.9995,48.0346,34265.0
2019-06-19 15:20:00,54.74,54.76,54.63,54.68,52879.0,48.0346,48.0522,47.9381,47.982,52879.0
2019-06-19 15:25:00,54.68,54.69,54.58,54.66,50117.0,47.982,47.9907,47.8942,47.9644,50117.0
2019-06-19 15:30:00,54.66,54.69,54.48,54.54,70574.0,47.9644,47.9907,47.8065,47.8591,70574.0
2019-06-19 15:35:00,54.53,54.53,54.42,54.42,83570.0,47.8503,47.8503,47.7538,47.7538,83570.0
2019-06-19 15:40:00,54.42,54.48,54.39,54.44,102091.0,47.7538,47.8065,47.7275,47.7714,102091.0
2019-06-19 15:45:00,54.44,54.59,54.44,54.47,78684.0,47.7714,47.903,47.7714,47.7977,78684.0
2019-06-19 15:50:00,54.47,54.5,54.29,54.3,168664.0,47.7977,47.824,47.6397,47.6485,168664.0
2019-06-19 15:55:00,54.29,54.33,54.22,54.27,284522.0,47.6397,47.6748,47.5783,47.6222,284522.0
2019-06-20 09:30:00,54.99,55.41,54.83,54.86,98210.0,48.254,48.6225,48.1136,48.1399,98210.0
2019-06-20 09:35:00,54.85,54.98,54.64,54.75,51932.0,48.1311,48.2452,47.9469,48.0434,51932.0
2019-06-20 09:40:00,54.77,54.91,54.53,54.58,26766.0,48.0609,48.1838,47.8503,47.8942,26766.0
2019-06-20 09:45:00,54.58,54.71,54.45,54.51,53177.0,47.8942,48.0083,47.7801,47.8328,53177.0
2019-06-20 09:50:00,54.53,54.66,54.51,54.57,34664.0,47.8503,47.9644,47.8328,47.8854,34664.0
2019-06-20 09:55:00,54.55,54.64,54.4,54.4,24374.0,47.8679,47.9469,47.7363,47.7363,24374.0
2019-06-20 10:00:00,54.39,54.42,54.19,54.26,51841.0,47.7275,47.7538,47.552,47.6134,51841.0
2019-06-20 10:05:00,54.27,54.33,54.12,54.13,14600.0,47.6222,47.6748,47.4906,47.4993,14600.0
2019-06-20 10:10:00,54.15,54.25,54.1,54.21,29946.0,47.5169,47.6046,47.473,47.5695,29946.0
2019-06-20 10:15:00,54.22,54.27,54.11,54.14,26744.0,47.5783,47.6222,47.4818,47.5081,26744.0
2019-06-20 10:20:00,54.13,54.32,54.04,54.25,31168.0,47.4993,47.6661,47.4204,47.6046,31168.0
2019-06-20 10:25:00,54.29,54.3,53.91,53.92,23162.0,47.6397,47.6485,47.3063,47.3151,23162.0
2019-06-20 10:30:00,53.93,54.17,53.86,54.14,21987.0,47.3238,47.5344,47.2624,47.5081,21987.0
2019-06-20 10:35:00,54.13,54.13,53.91,53.94,16791.0,47.4993,47.4993,47.3063,47.3326,16791.0
2019-06-20 10:40:00,53.92,53.96,53.83,53.92,8930.0,47.3151,47.3502,47.2361,47.3151,8930.0
2019-06-20 10:45:00,53.87,53.94,53.83,53.91,9603.0,47.2712,47.3326,47.2361,47.3063,9603.0
2019-06-20 10:50:00,53.92,53.92,53.8,53.81,12617.0,47.3151,47.3151,47.2098,47.2185,12617.0
2019-06-20 10:55:00,53.82,53.82,53.63,53.64,12487.0,47.2273,47.2273,47.0606,47.0694,12487.0
2019-06-20 11:00:00,53.65,53.73,53.62,53.68,26138.0,47.0781,47.1483,47.0518,47.1045,26138.0
2019-06-20 11:05:00,53.68,53.69,53.59,53.64,16705.0,47.1045,47.1132,47.0255,47.0694,16705.0
2019-06-20 11:10:00,53.66,53.69,53.6,53.6,10400.0,47.0869,47.1132,47.0343,47.0343,10400.0
2019-06-20 11:15:00,53.59,53.61,53.55,53.58,12718.0,47.0255,47.043,46.9904,47.0167,12718.0
2019-06-20 11:20:00,53.59,53.64,53.56,53.62,12744.0,47.0255,47.0694,46.9992,47.0518,12744.0
2019-06-20 11:25:00,53.62,53.62,53.54,53.58,15384.0,47.0518,47.0518,46.9816,47.0167,15384.0
2019-06-20 11:30:00,53.59,53.66,53.56,53.56,19909.0,47.0255,47.0869,46.9992,46.9992,19909.0
2019-06-20 11:35:00,53.56,53.64,53.54,53.64,15701.0,46.9992,47.0694,46.9816,47.0694,15701.0
2019-06-20 11:40:00,53.65,53.76,53.65,53.69,14340.0,47.0781,47.1747,47.0781,47.1132,14340.0
2019-06-20 11:45:00,53.7,53.78,53.68,53.72,10620.0,47.122,47.1922,47.1045,47.1396,10620.0
2019-06-20 11:50:00,53.71,53.77,53.67,53.71,14264.0,47.1308,47.1834,47.0957,47.1308,14264.0
2019-06-20 11:55:00,53.71,53.74,53.6,53.61,16709.0,47.1308,47.1571,47.0343,47.043,16709.0
2019-06-20 12:00:00,53.61,53.62,53.51,53.56,14205.0,47.043,47.0518,46.9553,46.9992,14205.0
2019-06-20 12:05:00,53.57,53.61,53.54,53.54,16280.0,47.0079,47.043,46.9816,46.9816,16280.0
2019-06-20 12:10:00,53.53,53.53,53.44,53.46,24352.0,46.9728,46.9728,46.8939,46.9114,24352.0
2019-06-20 12:15:00,53.45,53.53,53.42,53.49,16896.0,46.9026,46.9728,46.8763,46.9377,16896.0
2019-06-20 12:20:00,53.48,53.53,53.46,53.53,14566.0,46.929,46.9728,46.9114,46.9728,14566.0
2019-06-20 12:25:00,53.56,53.69,53.56,53.58,17671.0,46.9992,47.1132,46.9992,47.0167,17671.0
2019-06-20 12:30:00,53.59,53.63,53.54,53.58,18843.0,47.0255,47.0606,46.9816,47.0167,18843.0
2019-06-20 12:35:00,53.57,53.6,53.55,53.56,9413.0,47.0079,47.0343,46.9904,46.9992,9413.0
2019-06-20 12:40:00,53.55,53.63,53.52,53.59,9180.0,46.9904,47.0606,46.9641,47.0255,9180.0
2019-06-20 12:45:00,53.6,53.65,53.58,53.64,16832.0,47.0343,47.0781,47.0167,47.0694,16832.0
2019-06-20 12:50:00,53.64,53.71,53.62,53.65,6916.0,47.0694,47.1308,47.0518,47.0781,6916.0
2019-06-20 12:55:00,53.64,53.7,53.61,53.68,8704.0,47.0694,47.122,47.043,47.1045,8704.0
2019-06-20 13:00:00,53.68,53.71,53.64,53.69,6027.0,47.1045,47.1308,47.0694,47.1132,6027.0
2019-06-20 13:05:00,53.69,53.72,53.67,53.71,11044.0,47.1132,47.1396,47.0957,47.1308,11044.0
2019-06-20 13:10:00,53.69,53.72,53.66,53.67,12010.0,47.1132,47.1396,47.0869,47.0957,12010.0
2019-06-20 13:15:00,53.67,53.67,53.6,53.61,10677.0,47.0957,47.0957,47.0343,47.043,10677.0
2019-06-20 13:20:00,53.61,53.65,53.6,53.65,8656.0,47.043,47.0781,47.0343,47.0781,8656.0
2019-06-20 13:25:00,53.64,53.69,53.61,53.67,10077.0,47.0694,47.1132,47.043,47.0957,10077.0
2019-06-20 13:30:00,53.68,53.72,53.67,53.68,15689.0,47.1045,47.1396,47.0957,47.1045,15689.0
2019-06-20 13:35:00,53.68,53.74,53.62,53.72,13416.0,47.1045,47.1571,47.0518,47.1396,13416.0
2019-06-20 13:40:00,53.72,53.76,53.65,53.66,20816.0,47.1396,47.1747,47.0781,47.0869,20816.0
2019-06-20 13:45:00,53.66,53.69,53.63,53.64,12248.0,47.0869,47.1132,47.0606,47.0694,12248.0
2019-06-20 13:50:00,53.64,53.66,53.58,53.61,32380.0,47.0694,47.0869,47.0167,47.043,32380.0
2019-06-20 13:55:00,53.61,53.63,53.58,53.62,19328.0,47.043,47.0606,47.0167,47.0518,19328.0
2019-06-20 14:00:00,53.61,53.65,53.59,53.59,32911.0,47.043,47.0781,47.0255,47.0255,32911.0
2019-06-20 14:05:00,53.59,53.62,53.48,53.61,25388.0,47.0255,47.0518,46.929,47.043,25388.0
2019-06-20 14:10:00,53.61,53.64,53.57,53.59,38192.0,47.043,47.0694,47.0079,47.0255,38192.0
2019-06-20 14:15:00,53.59,53.63,53.56,53.61,45541.0,47.0255,47.0606,46.9992,47.043,45541.0
2019-06-20 14:20:00,53.62,53.67,53.59,53.63,68544.0,47.0518,47.0957,47.0255,47.0606,68544.0
2019-06-20 14:25:00,53.64,53.71,53.63,53.66,30332.0,47.0694,47.1308,47.0606,47.0869,30332.0
2019-06-20 14:30:00,53.66,53.77,53.65,53.77,13909.0,47.0869,47.1834,47.0781,47.1834,13909.0
2019-06-20 14:35:00,53.77,53.88,53.76,53.82,30294.0,47.1834,47.28,47.1747,47.2273,30294.0
2019-06-20 14:40:00,53.82,53.83,53.72,53.75,25087.0,47.2273,47.2361,47.1396,47.1659,25087.0
2019-06-20 14:45:00,53.75,53.88,53.75,53.85,25169.0,47.1659,47.28,47.1659,47.2536,25169.0
2019-06-20 14:50:00,53.85,53.86,53.74,53.76,24775.0,47.2536,47.2624,47.1571,47.1747,24775.0
2019-06-20 14:55:00,53.75,53.79,53.74,53.76,18160.0,47.1659,47.201,47.1571,47.1747,18160.0
2019-06-20 15:00:00,53.76,53.8,53.74,53.79,24035.0,47.1747,47.2098,47.1571,47.201,24035.0
2019-06-20 15:05:00,53.79,53.8,53.71,53.76,20920.0,47.201,47.2098,47.1308,47.1747,20920.0
2019-06-20 15:10:00,53.77,53.8,53.76,53.79,18938.0,47.1834,47.2098,47.1747,47.201,18938.0
2019-06-20 15:15:00,53.79,53.79,53.7,53.7,24520.0,47.201,47.201,47.122,47.122,24520.0
2019-06-20 15:20:00,53.7,53.7,53.63,53.68,34205.0,47.122,47.122,47.0606,47.1045,34205.0
2019-06-20 15:25:00,53.67,53.69,53.63,53.66,28383.0,47.0957,47.1132,47.0606,47.0869,28383.0
2019-06-20 15:30:00,53.66,53.71,53.65,53.69,67831.0,47.0869,47.1308,47.0781,47.1132,67831.0
2019-06-20 15:35:00,53.69,53.82,53.68,53.8,46832.0,47.1132,47.2273,47.1045,47.2098,46832.0
2019-06-20 15:40:00,53.8,53.94,53.8,53.92,50066.0,47.2098,47.3326,47.2098,47.3151,50066.0
2019-06-20 15:45:00,53.91,53.96,53.86,53.86,75254.0,47.3063,47.3502,47.2624,47.2624,75254.0
2019-06-20 15:50:00,53.85,53.89,53.82,53.87,59954.0,47.2536,47.2887,47.2273,47.2712,59954.0
2019-06-20 15:55:00,53.87,53.9,53.8,53.8,115872.0,47.2712,47.2975,47.2098,47.2098,115872.0
2019-06-21 09:30:00,53.98,54.38,53.9,53.9,387008.0,47.3677,47.7187,47.2975,47.2975,387008.0
2019-06-21 09:35:00,54.0,54.17,53.84,53.92,19793.0,47.3853,47.5344,47.2449,47.3151,19793.0
2019-06-21 09:40:00,53.91,54.13,53.88,53.96,17186.0,47.3063,47.4993,47.28,47.3502,17186.0
2019-06-21 09:45:00,53.96,53.98,53.79,53.83,16083.0,47.3502,47.3677,47.201,47.2361,16083.0
2019-06-21 09:50:00,53.82,53.92,53.74,53.88,12128.0,47.2273,47.3151,47.1571,47.28,12128.0
2019-06-21 09:55:00,53.88,53.88,53.67,53.72,14717.0,47.28,47.28,47.0957,47.1396,14717.0
2019-06-21 10:00:00,53.72,53.89,53.67,53.82,19895.0,47.1396,47.2887,47.0957,47.2273,19895.0
2019-06-21 10:05:00,53.79,53.83,53.74,53.76,22026.0,47.201,47.2361,47.1571,47.1747,22026.0
2019-06-21 10:10:00,53.77,53.82,53.7,53.75,14916.0,47.1834,47.2273,47.122,47.1659,14916.0
2019-06-21 10:15:00,53.75,53.92,53.75,53.9,23520.0,47.1659,47.3151,47.1659,47.2975,23520.0
2019-06-21 10:20:00,53.92,54.03,53.88,53.98,27430.0,47.3151,47.4116,47.28,47.3677,27430.0
2019-06-21 10:25:00,54.0,54.08,53.94,53.95,14475.0,47.3853,47.4555,47.3326,47.3414,14475.0
2019-06-21 10:30:00,53.94,53.94,53.82,53.87,15310.0,47.3326,47.3326,47.2273,47.2712,15310.0
2019-06-21 10:35:00,53.85,53.93,53.8,53.8,7905.0,47.2536,47.3238,47.2098,47.2098,7905.0
2019-06-21 10:40:00,53.81,53.94,53.81,53.91,18694.0,47.2185,47.3326,47.2185,47.3063,18694.0
2019-06-21 10:45:00,53.91,54.01,53.86,53.97,12721.0,47.3063,47.394,47.2624,47.3589,12721.0
2019-06-21 10:50:00,53.97,54.09,53.94,54.01,30407.0,47.3589,47.4642,47.3326,47.394,30407.0
2019-06-21 10:55:00,54.04,54.14,54.03,54.14,22715.0,47.4204,47.5081,47.4116,47.5081,22715.0
2019-06-21 11:00:00,54.13,54.16,54.04,54.09,9025.0,47.4993,47.5257,47.4204,47.4642,9025.0
2019-06-21 11:05:00,54.07,54.17,54.06,54.14,11270.0,47.4467,47.5344,47.4379,47.5081,11270.0
2019-06-21 11:10:00,54.12,54.12,54.02,54.07,8475.0,47.4906,47.4906,47.4028,47.4467,8475.0
2019-06-21 11:15:00,54.1,54.1,53.96,54.05,20614.0,47.473,47.473,47.3502,47.4291,20614.0
2019-06-21 11:20:00,54.06,54.08,54.0,54.0,11143.0,47.4379,47.4555,47.3853,47.3853,11143.0
2019-06-21 11:25:00,54.0,54.02,53.96,54.0,11026.0,47.3853,47.4028,47.3502,47.3853,11026.0
2019-06-21 11:30:00,53.99,54.06,53.97,54.06,13136.0,47.3765,47.4379,47.3589,47.4379,13136.0
2019-06-21 11:35:00,54.06,54.1,54.0,54.03,28528.0,47.4379,47.473,47.3853,47.4116,28528.0
2019-06-21 11:40:00,54.03,54.06,53.99,53.99,12826.0,47.4116,47.4379,47.3765,47.3765,12826.0
2019-06-21 11:45:00,53.98,53.98,53.88,53.89,7873.0,47.3677,47.3677,47.28,47.2887,7873.0
2019-06-21 11:50:00,53.91,53.96,53.88,53.96,5016.0,47.3063,47.3502,47.28,47.3502,5016.0
2019-06-21 11:55:00,53.96,53.96,53.87,53.88,7923.0,47.3502,47.3502,47.2712,47.28,7923.0
2019-06-21 12:00:00,53.89,53.95,53.88,53.95,5852.0,47.2887,47.3414,47.28,47.3414,5852.0
2019-06-21 12:05:00,53.96,53.96,53.89,53.91,7028.0,47.3502,47.3502,47.2887,47.3063,7028.0
2019-06-21 12:10:00,53.91,53.92,53.85,53.89,15684.0,47.3063,47.3151,47.2536,47.2887,15684.0
2019-06-21 12:15:00,53.9,53.91,53.77,53.78,9720.0,47.2975,47.3063,47.1834,47.1922,9720.0
2019-06-21 12:20:00,53.81,53.85,53.78,53.79,7825.0,47.2185,47.2536,47.1922,47.201,7825.0
2019-06-21 12:25:00,53.79,53.81,53.76,53.77,20008.0,47.201,47.2185,47.1747,47.1834,20008.0
2019-06-21 12:30:00,53.78,53.82,53.75,53.77,11186.0,47.1922,47.2273,47.1659,47.1834,11186.0
2019-06-21 12:35:00,53.78,53.93,53.78,53.91,11536.0,47.1922,47.3238,47.1922,47.3063,11536.0
2019-06-21 12:40:00,53.9,53.93,53.88,53.89,9526.0,47.2975,47.3238,47.28,47.2887,9526.0
2019-06-21 12:45:00,53.88,53.92,53.88,53.9,9861.0,47.28,47.3151,47.28,47.2975,9861.0
2019-06-21 12:50:00,53.89,54.0,53.87,53.99,9423.0,47.2887,47.3853,47.2712,47.3765,9423.0
2019-06-21 12:55:00,53.99,54.01,53.91,53.93,26818.0,47.3765,47.394,47.3063,47.3238,26818.0
2019-06-21 13:00:00,53.93,53.94,53.87,53.88,11573.0,47.3238,47.3326,47.2712,47.28,11573.0
2019-06-21 13:05:00,53.88,53.9,53.83,53.89,5976.0,47.28,47.2975,47.2361,47.2887,5976.0
2019-06-21 13:10:00,53.89,53.9,53.86,53.88,6096.0,47.2887,47.2975,47.2624,47.28,6096.0
2019-06-21 13:15:00,53.88,53.91,53.86,53.9,11702.0,47.28,47.3063,47.2624,47.2975,11702.0
2019-06-21 13:20:00,53.89,53.89,53.82,53.83,7593.0,47.2887,47.2887,47.2273,47.2361,7593.0
2019-06-21 13:25:00,53.84,53.91,53.84,53.9,6033.0,47.2449,47.3063,47.2449,47.2975,6033.0
2019-06-21 13:30:00,53.91,53.94,53.9,53.93,6425.0,47.3063,47.3326,47.2975,47.3238,6425.0
2019-06-21 13:35:00,53.94,53.94,53.89,53.91,4886.0,47.3326,47.3326,47.2887,47.3063,4886.0
2019-06-21 13:40:00,53.9,53.91,53.87,53.89,6670.0,47.2975,47.3063,47.2712,47.2887,6670.0
2019-06-21 13:45:00,53.9,53.92,53.85,53.87,7148.0,47.2975,47.3151,47.2536,47.2712,7148.0
2019-06-21 13:50:00,53.87,53.91,53.86,53.89,4361.0,47.2712,47.3063,47.2624,47.2887,4361.0
2019-06-21 13:55:00,53.89,53.94,53.89,53.93,5991.0,47.2887,47.3326,47.2887,47.3238,5991.0
2019-06-21 14:00:00,53.94,53.96,53.92,53.94,11115.0,47.3326,47.3502,47.3151,47.3326,11115.0
2019-06-21 14:05:00,53.93,53.93,53.89,53.91,14898.0,47.3238,47.3238,47.2887,47.3063,14898.0
2019-06-21 14:10:00,53.9,53.92,53.88,53.92,13088.0,47.2975,47.3151,47.28,47.3151,13088.0
2019-06-21 14:15:00,53.92,53.94,53.87,53.92,19680.0,47.3151,47.3326,47.2712,47.3151,19680.0
2019-06-21 14:20:00,53.93,53.93,53.86,53.86,20836.0,47.3238,47.3238,47.2624,47.2624,20836.0
2019-06-21 14:25:00,53.86,53.87,53.8,53.83,12723.0,47.2624,47.2712,47.2098,47.2361,12723.0
2019-06-21 14:30:00,53.84,53.88,53.81,53.87,24165.0,47.2449,47.28,47.2185,47.2712,24165.0
2019-06-21 14:35:00,53.87,53.91,53.82,53.89,16597.0,47.2712,47.3063,47.2273,47.2887,16597.0
2019-06-21 14:40:00,53.89,53.91,53.82,53.84,15648.0,47.2887,47.3063,47.2273,47.2449,15648.0
2019-06-21 14:45:00,53.83,53.87,53.77,53.87,41994.0,47.2361,47.2712,47.1834,47.2712,41994.0
2019-06-21 14:50:00,53.87,53.9,53.84,53.88,20233.0,47.2712,47.2975,47.2449,47.28,20233.0
2019-06-21 14:55:00,53.87,53.93,53.84,53.88,19021.0,47.2712,47.3238,47.2449,47.28,19021.0
2019-06-21 15:00:00,53.88,53.89,53.82,53.82,12857.0,47.28,47.2887,47.2273,47.2273,12857.0
2019-06-21 15:05:00,53.81,53.86,53.79,53.82,17660.0,47.2185,47.2624,47.201,47.2273,17660.0
2019-06-21 15:10:00,53.82,53.92,53.82,53.84,54952.0,47.2273,47.3151,47.2273,47.2449,54952.0
2019-06-21 15:15:00,53.85,53.85,53.8,53.81,9742.0,47.2536,47.2536,47.2098,47.2185,9742.0
2019-06-21 15:20:00,53.8,53.81,53.77,53.8,16866.0,47.2098,47.2185,47.1834,47.2098,16866.0
2019-06-21 15:25:00,53.8,53.99,53.79,53.97,42053.0,47.2098,47.3765,47.201,47.3589,42053.0
2019-06-21 15:30:00,53.97,53.99,53.92,53.99,34599.0,47.3589,47.3765,47.3151,47.3765,34599.0
2019-06-21 15:35:00,53.99,54.16,53.99,54.16,59417.0,47.3765,47.5257,47.3765,47.5257,59417.0
2019-06-21 15:40:00,54.15,54.18,54.1,54.15,41579.0,47.5169,47.5432,47.473,47.5169,41579.0
2019-06-21 15:45:00,54.15,54.17,54.04,54.05,53175.0,47.5169,47.5344,47.4204,47.4291,53175.0
2019-06-21 15:50:00,54.05,54.1,53.98,54.02,61270.0,47.4291,47.473,47.3677,47.4028,61270.0
2019-06-21 15:55:00,54.02,54.02,53.87,53.92,116460.0,47.4028,47.4028,47.2712,47.3151,116460.0
2019-06-24 09:30:00,53.78,54.22,53.6,54.08,35069.0,47.1922,47.5783,47.0343,47.4555,35069.0
2019-06-24 09:35:00,54.09,54.09,53.63,53.67,3592.0,47.4642,47.4642,47.0606,47.0957,3592.0
2019-06-24 09:40:00,53.72,53.72,53.44,53.44,3877.0,47.1396,47.1396,46.8939,46.8939,3877.0
2019-06-24 09:45:00,53.48,53.55,53.39,53.43,8541.0,46.929,46.9904,46.85,46.8851,8541.0
2019-06-24 09:50:00,53.43,53.46,53.14,53.2,9231.0,46.8851,46.9114,46.6306,46.6833,9231.0
2019-06-24 09:55:00,53.22,53.48,53.22,53.46,12075.0,46.7008,46.929,46.7008,46.9114,12075.0
2019-06-24 10:00:00,53.49,53.57,53.38,53.57,17711.0,46.9377,47.0079,46.8412,47.0079,17711.0
2019-06-24 10:05:00,53.57,53.71,53.55,53.63,2300.0,47.0079,47.1308,46.9904,47.0606,2300.0
2019-06-24 10:10:00,53.61,53.69,53.57,53.63,5535.0,47.043,47.1132,47.0079,47.0606,5535.0
2019-06-24 10:15:00,53.6,53.73,53.6,53.65,5562.0,47.0343,47.1483,47.0343,47.0781,5562.0
2019-06-24 10:20:00,53.64,53.69,53.56,53.63,6201.0,47.0694,47.1132,46.9992,47.0606,6201.0
2019-06-24 10:25:00,53.65,53.67,53.52,53.61,6230.0,47.0781,47.0957,46.9641,47.043,6230.0
2019-06-24 10:30:00,53.59,53.62,53.48,53.57,7348.0,47.0255,47.0518,46.929,47.0079,7348.0
2019-06-24 10:35:00,53.59,53.59,53.46,53.47,5457.0,47.0255,47.0255,46.9114,46.9202,5457.0
2019-06-24 10:40:00,53.46,53.51,53.44,53.47,8945.0,46.9114,46.9553,46.8939,46.9202,8945.0
2019-06-24 10:45:00,53.47,53.49,53.39,53.39,6790.0,46.9202,46.9377,46.85,46.85,6790.0
2019-06-24 10:50:00,53.38,53.47,53.36,53.42,6267.0,46.8412,46.9202,46.8237,46.8763,6267.0
2019-06-24 10:55:00,53.39,53.47,53.35,53.44,5084.0,46.85,46.9202,46.8149,46.8939,5084.0
2019-06-24 11:00:00,53.43,53.46,53.39,53.41,6958.0,46.8851,46.9114,46.85,46.8675,6958.0
2019-06-24 11:05:00,53.4,53.44,53.29,53.32,11166.0,46.8588,46.8939,46.7622,46.7886,11166.0
2019-06-24 11:10:00,53.3,53.35,53.27,53.34,4256.0,46.771,46.8149,46.7447,46.8061,4256.0
2019-06-24 11:15:00,53.33,53.35,53.27,53.28,4083.0,46.7973,46.8149,46.7447,46.7535,4083.0
2019-06-24 11:20:00,53.29,53.33,53.22,53.31,7208.0,46.7622,46.7973,46.7008,46.7798,7208.0
2019-06-24 11:25:00,53.32,53.34,53.28,53.34,6287.0,46.7886,46.8061,46.7535,46.8061,6287.0
2019-06-24 11:30:00,53.35,53.42,53.35,53.4,8191.0,46.8149,46.8763,46.8149,46.8588,8191.0
2019-06-24 11:35:00,53.4,53.47,53.39,53.42,3878.0,46.8588,46.9202,46.85,46.8763,3878.0
2019-06-24 11:40:00,53.41,53.46,53.4,53.46,3779.0,46.8675,46.9114,46.8588,46.9114,3779.0
2019-06-24 11:45:00,53.44,53.53,53.43,53.5,9304.0,46.8939,46.9728,46.8851,46.9465,9304.0
2019-06-24 11:50:00,53.5,53.53,53.42,53.43,7323.0,46.9465,46.9728,46.8763,46.8851,7323.0
2019-06-24 11:55:00,53.43,53.48,53.39,53.4,6679.0,46.8851,46.929,46.85,46.8588,6679.0
2019-06-24 12:00:00,53.42,53.45,53.39,53.42,7928.0,46.8763,46.9026,46.85,46.8763,7928.0
2019-06-24 12:05:00,53.41,53.42,53.38,53.41,3599.0,46.8675,46.8763,46.8412,46.8675,3599.0
2019-06-24 12:10:00,53.4,53.47,53.38,53.47,6389.0,46.8588,46.9202,46.8412,46.9202,6389.0
2019-06-24 12:15:00,53.49,53.49,53.45,53.47,3230.0,46.9377,46.9377,46.9026,46.9202,3230.0
2019-06-24 12:20:00,53.49,53.53,53.46,53.47,2716.0,46.9377,46.9728,46.9114,46.9202,2716.0
2019-06-24 12:25:00,53.48,53.48,53.45,53.45,6385.0,46.929,46.929,46.9026,46.9026,6385.0
2019-06-24 12:30:00,53.44,53.53,53.41,53.52,9904.0,46.8939,46.9728,46.8675,46.9641,9904.0
2019-06-24 12:35:00,53.52,53.58,53.5,53.56,5527.0,46.9641,47.0167,46.9465,46.9992,5527.0
2019-06-24 12:40:00,53.56,53.59,53.53,53.59,6305.0,46.9992,47.0255,46.9728,47.0255,6305.0
2019-06-24 12:45:00,53.58,53.65,53.56,53.64,7945.0,47.0167,47.0781,46.9992,47.0694,7945.0
2019-06-24 12:50:00,53.65,53.66,53.58,53.6,5883.0,47.0781,47.0869,47.0167,47.0343,5883.0
2019-06-24 12:55:00,53.6,53.6,53.56,53.57,2800.0,47.0343,47.0343,46.9992,47.0079,2800.0
2019-06-24 13:00:00,53.56,53.59,53.5,53.58,14499.0,46.9992,47.0255,46.9465,47.0167,14499.0
2019-06-24 13:05:00,53.59,53.59,53.55,53.55,3531.0,47.0255,47.0255,46.9904,46.9904,3531.0
2019-06-24 13:10:00,53.56,53.6,53.56,53.58,6228.0,46.9992,47.0343,46.9992,47.0167,6228.0
2019-06-24 13:15:00,53.58,53.59,53.54,53.56,4731.0,47.0167,47.0255,46.9816,46.9992,4731.0
2019-06-24 13:20:00,53.54,53.56,53.51,53.52,7277.0,46.9816,46.9992,46.9553,46.9641,7277.0
2019-06-24 13:25:00,53.52,53.53,53.49,53.49,4674.0,46.9641,46.9728,46.9377,46.9377,4674.0
2019-06-24 13:30:00,53.48,53.53,53.47,53.51,5878.0,46.929,46.9728,46.9202,46.9553,5878.0
2019-06-24 13:35:00,53.51,53.59,53.51,53.58,5364.0,46.9553,47.0255,46.9553,47.0167,5364.0
2019-06-24 13:40:00,53.58,53.59,53.46,53.47,7895.0,47.0167,47.0255,46.9114,46.9202,7895.0
2019-06-24 13:45:00,53.47,53.5,53.44,53.5,4033.0,46.9202,46.9465,46.8939,46.9465,4033.0
2019-06-24 13:50:00,53.51,53.51,53.46,53.47,5401.0,46.9553,46.9553,46.9114,46.9202,5401.0
2019-06-24 13:55:00,53.46,53.54,53.46,53.52,11217.0,46.9114,46.9816,46.9114,46.9641,11217.0
2019-06-24 14:00:00,53.53,53.6,53.53,53.6,7683.0,46.9728,47.0343,46.9728,47.0343,7683.0
2019-06-24 14:05:00,53.59,53.59,53.55,53.55,5286.0,47.0255,47.0255,46.9904,46.9904,5286.0
2019-06-24 14:10:00,53.54,53.58,53.54,53.58,6637.0,46.9816,47.0167,46.9816,47.0167,6637.0
2019-06-24 14:15:00,53.58,53.63,53.55,53.56,5334.0,47.0167,47.0606,46.9904,46.9992,5334.0
2019-06-24 14:20:00,53.56,53.6,53.55,53.58,6583.0,46.9992,47.0343,46.9904,47.0167,6583.0
2019-06-24 14:25:00,53.58,53.6,53.56,53.6,3216.0,47.0167,47.0343,46.9992,47.0343,3216.0
2019-06-24 14:30:00,53.59,53.62,53.59,53.61,5348.0,47.0255,47.0518,47.0255,47.043,5348.0
2019-06-24 14:35:00,53.62,53.7,53.61,53.66,9218.0,47.0518,47.122,47.043,47.0869,9218.0
2019-06-24 14:40:00,53.67,53.68,53.65,53.66,6204.0,47.0957,47.1045,47.0781,47.0869,6204.0
2019-06-24 14:45:00,53.67,53.7,53.64,53.66,10251.0,47.0957,47.122,47.0694,47.0869,10251.0
2019-06-24 14:50:00,53.65,53.69,53.64,53.67,5305.0,47.0781,47.1132,47.0694,47.0957,5305.0
2019-06-24 14:55:00,53.67,53.7,53.64,53.66,12840.0,47.0957,47.122,47.0694,47.0869,12840.0
2019-06-24 15:00:00,53.66,53.68,53.65,53.66,16953.0,47.0869,47.1045,47.0781,47.0869,16953.0
2019-06-24 15:05:00,53.66,53.7,53.66,53.68,7043.0,47.0869,47.122,47.0869,47.1045,7043.0
2019-06-24 15:10:00,53.68,53.7,53.63,53.7,12002.0,47.1045,47.122,47.0606,47.122,12002.0
2019-06-24 15:15:00,53.68,53.72,53.64,53.66,15791.0,47.1045,47.1396,47.0694,47.0869,15791.0
2019-06-24 15:20:00,53.66,53.7,53.65,53.69,5322.0,47.0869,47.122,47.0781,47.1132,5322.0
2019-06-24 15:25:00,53.69,53.69,53.64,53.65,14958.0,47.1132,47.1132,47.0694,47.0781,14958.0
2019-06-24 15:30:00,53.65,53.68,53.64,53.66,19364.0,47.0781,47.1045,47.0694,47.0869,19364.0
2019-06-24 15:35:00,53.66,53.7,53.64,53.69,23306.0,47.0869,47.122,47.0694,47.1132,23306.0
2019-06-24 15:40:00,53.7,53.72,53.69,53.7,25098.0,47.122,47.1396,47.1132,47.122,25098.0
2019-06-24 15:45:00,53.7,53.76,53.69,53.69,38307.0,47.122,47.1747,47.1132,47.1132,38307.0
2019-06-24 15:50:00,53.7,53.78,53.69,53.76,46125.0,47.122,47.1922,47.1132,47.1747,46125.0
2019-06-24 15:55:00,53.76,53.77,53.65,53.73,98832.0,47.1747,47.1834,47.0781,47.1483,98832.0
2019-06-25 09:30:00,54.03,54.23,54.03,54.12,37468.0,47.4116,47.5871,47.4116,47.4906,37468.0
2019-06-25 09:35:00,54.15,54.21,53.8,53.97,18588.0,47.5169,47.5695,47.2098,47.3589,18588.0
2019-06-25 09:40:00,54.01,54.01,53.82,53.86,6636.0,47.394,47.394,47.2273,47.2624,6636.0
2019-06-25 09:45:00,53.88,53.94,53.84,53.94,5272.0,47.28,47.3326,47.2449,47.3326,5272.0
2019-06-25 09:50:00,53.92,54.01,53.86,53.92,12720.0,47.3151,47.394,47.2624,47.3151,12720.0
2019-06-25 09:55:00,53.95,53.95,53.79,53.91,14124.0,47.3414,47.3414,47.201,47.3063,14124.0
2019-06-25 10:00:00,53.9,54.04,53.87,54.01,13977.0,47.2975,47.4204,47.2712,47.394,13977.0
2019-06-25 10:05:00,54.04,54.18,54.03,54.16,31544.0,47.4204,47.5432,47.4116,47.5257,31544.0
2019-06-25 10:10:00,54.15,54.2,54.06,54.2,7726.0,47.5169,47.5608,47.4379,47.5608,7726.0
2019-06-25 10:15:00,54.18,54.21,54.03,54.07,13575.0,47.5432,47.5695,47.4116,47.4467,13575.0
2019-06-25 10:20:00,54.06,54.07,53.99,54.07,12049.0,47.4379,47.4467,47.3765,47.4467,12049.0
2019-06-25 10:25:00,54.06,54.12,54.04,54.05,6734.0,47.4379,47.4906,47.4204,47.4291,6734.0
2019-06-25 10:30:00,54.06,54.11,54.05,54.09,40212.0,47.4379,47.4818,47.4291,47.4642,40212.0
2019-06-25 10:35:00,54.08,54.08,53.98,54.06,20898.0,47.4555,47.4555,47.3677,47.4379,20898.0
2019-06-25 10:40:00,54.06,54.1,54.02,54.1,13341.0,47.4379,47.473,47.4028,47.473,13341.0
2019-06-25 10:45:00,54.1,54.15,54.08,54.11,11283.0,47.473,47.5169,47.4555,47.4818,11283.0
2019-06-25 10:50:00,54.13,54.21,54.1,54.16,9942.0,47.4993,47.5695,47.473,47.5257,9942.0
2019-06-25 10:55:00,54.17,54.24,54.14,54.24,8726.0,47.5344,47.5959,47.5081,47.5959,8726.0
2019-06-25 11:00:00,54.23,54.27,54.12,54.18,18431.0,47.5871,47.6222,47.4906,47.5432,18431.0
2019-06-25 11:05:00,54.18,54.24,54.12,54.2,11427.0,47.5432,47.5959,47.4906,47.5608,11427.0
2019-06-25 11:10:00,54.19,54.24,54.16,54.18,9449.0,47.552,47.5959,47.5257,47.5432,9449.0
2019-06-25 11:15:00,54.16,54.34,54.16,54.34,22804.0,47.5257,47.6836,47.5257,47.6836,22804.0
2019-06-25 11:20:00,54.35,54.35,54.27,54.28,10300.0,47.6924,47.6924,47.6222,47.631,10300.0
2019-06-25 11:25:00,54.28,54.29,54.19,54.22,14995.0,47.631,47.6397,47.552,47.5783,14995.0
2019-06-25 11:30:00,54.22,54.31,54.16,54.16,16497.0,47.5783,47.6573,47.5257,47.5257,16497.0
2019-06-25 11:35:00,54.11,54.23,54.1,54.23,9458.0,47.4818,47.5871,47.473,47.5871,9458.0
2019-06-25 11:40:00,54.27,54.27,54.22,54.24,5716.0,47.6222,47.6222,47.5783,47.5959,5716.0
2019-06-25 11:45:00,54.22,54.24,54.21,54.24,6222.0,47.5783,47.5959,47.5695,47.5959,6222.0
2019-06-25 11:50:00,54.21,54.22,54.17,54.17,8378.0,47.5695,47.5783,47.5344,47.5344,8378.0
2019-06-25 11:55:00,54.15,54.25,54.14,54.24,5400.0,47.5169,47.6046,47.5081,47.5959,5400.0
2019-06-25 12:00:00,54.25,54.25,54.21,54.24,10825.0,47.6046,47.6046,47.5695,47.5959,10825.0
2019-06-25 12:05:00,54.26,54.29,54.24,54.25,11983.0,47.6134,47.6397,47.5959,47.6046,11983.0
2019-06-25 12:10:00,54.25,54.33,54.24,54.32,8204.0,47.6046,47.6748,47.5959,47.6661,8204.0
2019-06-25 12:15:00,54.33,54.33,54.28,54.31,11947.0,47.6748,47.6748,47.631,47.6573,11947.0
2019-06-25 12:20:00,54.3,54.31,54.23,54.3,7442.0,47.6485,47.6573,47.5871,47.6485,7442.0
2019-06-25 12:25:00,54.3,54.32,54.23,54.28,9198.0,47.6485,47.6661,47.5871,47.631,9198.0
2019-06-25 12:30:00,54.28,54.31,54.23,54.23,4741.0,47.631,47.6573,47.5871,47.5871,4741.0
2019-06-25 12:35:00,54.23,54.26,54.16,54.16,10749.0,47.5871,47.6134,47.5257,47.5257,10749.0
2019-06-25 12:40:00,54.15,54.19,54.12,54.18,12532.0,47.5169,47.552,47.4906,47.5432,12532.0
2019-06-25 12:45:00,54.17,54.19,54.13,54.18,6984.0,47.5344,47.552,47.4993,47.5432,6984.0
2019-06-25 12:50:00,54.19,54.21,54.15,54.19,6609.0,47.552,47.5695,47.5169,47.552,6609.0
2019-06-25 12:55:00,54.2,54.21,54.14,54.14,7439.0,47.5608,47.5695,47.5081,47.5081,7439.0
2019-06-25 13:00:00,54.14,54.14,54.02,54.12,22253.0,47.5081,47.5081,47.4028,47.4906,22253.0
2019-06-25 13:05:00,54.1,54.14,54.05,54.13,7400.0,47.473,47.5081,47.4291,47.4993,7400.0
2019-06-25 13:10:00,54.14,54.15,54.06,54.06,6674.0,47.5081,47.5169,47.4379,47.4379,6674.0
2019-06-25 13:15:00,54.07,54.11,54.05,54.09,8913.0,47.4467,47.4818,47.4291,47.4642,8913.0
2019-06-25 13:20:00,54.08,54.1,54.01,54.04,7921.0,47.4555,47.473,47.394,47.4204,7921.0
2019-06-25 13:25:00,54.04,54.18,54.04,54.17,8520.0,47.4204,47.5432,47.4204,47.5344,8520.0
2019-06-25 13:30:00,54.16,54.17,54.12,54.16,12601.0,47.5257,47.5344,47.4906,47.5257,12601.0
2019-06-25 13:35:00,54.14,54.17,54.0,54.03,13081.0,47.5081,47.5344,47.3853,47.4116,13081.0
2019-06-25 13:40:00,54.03,54.03,53.99,54.0,6751.0,47.4116,47.4116,47.3765,47.3853,6751.0
2019-06-25 13:45:00,54.02,54.02,53.91,53.96,44038.0,47.4028,47.4028,47.3063,47.3502,44038.0
2019-06-25 13:50:00,53.95,53.97,53.92,53.97,8727.0,47.3414,47.3589,47.3151,47.3589,8727.0
2019-06-25 13:55:00,53.97,54.01,53.97,53.98,8070.0,47.3589,47.394,47.3589,47.3677,8070.0
2019-06-25 14:00:00,53.98,54.14,53.98,54.13,16903.0,47.3677,47.5081,47.3677,47.4993,16903.0
2019-06-25 14:05:00,54.14,54.33,54.12,54.33,46672.0,47.5081,47.6748,47.4906,47.6748,46672.0
2019-06-25 14:10:00,54.32,54.56,54.3,54.56,64652.0,47.6661,47.8767,47.6485,47.8767,64652.0
2019-06-25 14:15:00,54.56,55.06,54.56,55.02,110209.0,47.8767,48.3154,47.8767,48.2803,110209.0
2019-06-25 14:20:00,55.0,55.11,54.98,55.1,58644.0,48.2628,48.3593,48.2452,48.3505,58644.0
2019-06-25 14:25:00,55.1,55.21,55.02,55.03,48133.0,48.3505,48.447,48.2803,48.2891,48133.0
2019-06-25 14:30:00,55.0,55.08,54.82,54.88,35312.0,48.2628,48.333,48.1048,48.1575,35312.0
2019-06-25 14:35:00,54.89,54.93,54.79,54.86,19715.0,48.1662,48.2013,48.0785,48.1399,19715.0
2019-06-25 14:40:00,54.87,54.87,54.73,54.74,19974.0,48.1487,48.1487,48.0258,48.0346,19974.0
2019-06-25 14:45:00,54.74,54.9,54.73,54.84,26377.0,48.0346,48.175,48.0258,48.1224,26377.0
2019-06-25 14:50:00,54.84,54.84,54.71,54.72,17190.0,48.1224,48.1224,48.0083,48.0171,17190.0
2019-06-25 14:55:00,54.72,54.79,54.71,54.76,15797.0,48.0171,48.0785,48.0083,48.0522,15797.0
2019-06-25 15:00:00,54.76,54.77,54.7,54.74,21406.0,48.0522,48.0609,47.9995,48.0346,21406.0
2019-06-25 15:05:00,54.74,54.75,54.6,54.63,15907.0,48.0346,48.0434,47.9118,47.9381,15907.0
2019-06-25 15:10:00,54.64,54.65,54.51,54.51,20487.0,47.9469,47.9556,47.8328,47.8328,20487.0
2019-06-25 15:15:00,54.51,54.55,54.46,54.52,17271.0,47.8328,47.8679,47.7889,47.8416,17271.0
2019-06-25 15:20:00,54.52,54.6,54.5,54.6,20418.0,47.8416,47.9118,47.824,47.9118,20418.0
2019-06-25 15:25:00,54.6,54.6,54.5,54.5,20086.0,47.9118,47.9118,47.824,47.824,20086.0
2019-06-25 15:30:00,54.5,54.54,54.48,54.51,28794.0,47.824,47.8591,47.8065,47.8328,28794.0
2019-06-25 15:35:00,54.52,54.52,54.45,54.45,37533.0,47.8416,47.8416,47.7801,47.7801,37533.0
2019-06-25 15:40:00,54.46,54.46,54.36,54.36,56807.0,47.7889,47.7889,47.7012,47.7012,56807.0
2019-06-25 15:45:00,54.35,54.44,54.29,54.38,64640.0,47.6924,47.7714,47.6397,47.7187,64640.0
2019-06-25 15:50:00,54.39,54.42,54.31,54.4,72069.0,47.7275,47.7538,47.6573,47.7363,72069.0
2019-06-25 15:55:00,54.39,54.42,54.29,54.31,189311.0,47.7275,47.7538,47.6397,47.6573,189311.0
2019-06-26 09:30:00,54.83,55.43,54.79,55.01,62355.0,48.1136,48.6401,48.0785,48.2715,62355.0
2019-06-26 09:35:00,54.95,55.24,54.9,55.05,13280.0,48.2189,48.4734,48.175,48.3066,13280.0
2019-06-26 09:40:00,55.07,55.07,54.93,54.94,8120.0,48.3242,48.3242,48.2013,48.2101,8120.0
2019-06-26 09:45:00,54.9,54.94,54.76,54.88,11372.0,48.175,48.2101,48.0522,48.1575,11372.0
2019-06-26 09:50:00,54.9,55.0,54.84,54.91,13439.0,48.175,48.2628,48.1224,48.1838,13439.0
2019-06-26 09:55:00,54.92,55.04,54.83,55.0,7791.0,48.1926,48.2979,48.1136,48.2628,7791.0
2019-06-26 10:00:00,55.0,55.11,54.89,55.08,27621.0,48.2628,48.3593,48.1662,48.333,27621.0
2019-06-26 10:05:00,55.07,55.07,54.64,54.66,36300.0,48.3242,48.3242,47.9469,47.9644,36300.0
2019-06-26 10:10:00,54.63,54.65,54.47,54.53,8220.0,47.9381,47.9556,47.7977,47.8503,8220.0
2019-06-26 10:15:00,54.53,54.62,54.46,54.55,7651.0,47.8503,47.9293,47.7889,47.8679,7651.0
2019-06-26 10:20:00,54.61,54.68,54.45,54.5,8104.0,47.9205,47.982,47.7801,47.824,8104.0
2019-06-26 10:25:00,54.47,54.51,54.42,54.51,8576.0,47.7977,47.8328,47.7538,47.8328,8576.0
2019-06-26 10:30:00,54.53,54.58,54.45,54.48,17833.0,47.8503,47.8942,47.7801,47.8065,17833.0
2019-06-26 10:35:00,54.5,54.54,54.37,54.37,10136.0,47.824,47.8591,47.7099,47.7099,10136.0
2019-06-26 10:40:00,54.38,54.44,54.31,54.38,15574.0,47.7187,47.7714,47.6573,47.7187,15574.0
2019-06-26 10:45:00,54.4,54.48,54.37,54.48,8849.0,47.7363,47.8065,47.7099,47.8065,8849.0
2019-06-26 10:50:00,54.48,54.5,54.28,54.3,14642.0,47.8065,47.824,47.631,47.6485,14642.0
2019-06-26 10:55:00,54.32,54.5,54.32,54.49,6179.0,47.6661,47.824,47.6661,47.8152,6179.0
2019-06-26 11:00:00,54.47,54.72,54.46,54.67,18707.0,47.7977,48.0171,47.7889,47.9732,18707.0
2019-06-26 11:05:00,54.67,54.8,54.66,54.8,12759.0,47.9732,48.0873,47.9644,48.0873,12759.0
2019-06-26 11:10:00,54.8,54.87,54.79,54.83,15327.0,48.0873,48.1487,48.0785,48.1136,15327.0
2019-06-26 11:15:00,54.81,54.93,54.79,54.83,10755.0,48.096,48.2013,48.0785,48.1136,10755.0
2019-06-26 11:20:00,54.82,54.88,54.78,54.85,15361.0,48.1048,48.1575,48.0697,48.1311,15361.0
2019-06-26 11:25:00,54.85,54.88,54.77,54.84,7401.0,48.1311,48.1575,48.0609,48.1224,7401.0
2019-06-26 11:30:00,54.84,54.89,54.76,54.84,8899.0,48.1224,48.1662,48.0522,48.1224,8899.0
2019-06-26 11:35:00,54.83,54.87,54.8,54.87,5915.0,48.1136,48.1487,48.0873,48.1487,5915.0
2019-06-26 11:40:00,54.87,54.87,54.73,54.74,21408.0,48.1487,48.1487,48.0258,48.0346,21408.0
2019-06-26 11:45:00,54.74,54.86,54.74,54.82,20087.0,48.0346,48.1399,48.0346,48.1048,20087.0
2019-06-26 11:50:00,54.83,54.84,54.74,54.75,12840.0,48.1136,48.1224,48.0346,48.0434,12840.0
2019-06-26 11:55:00,54.77,54.81,54.74,54.78,11655.0,48.0609,48.096,48.0346,48.0697,11655.0
2019-06-26 12:00:00,54.78,54.8,54.65,54.66,18224.0,48.0697,48.0873,47.9556,47.9644,18224.0
2019-06-26 12:05:00,54.65,54.71,54.65,54.69,16821.0,47.9556,48.0083,47.9556,47.9907,16821.0
2019-06-26 12:10:00,54.7,54.78,54.7,54.73,9685.0,47.9995,48.0697,47.9995,48.0258,9685.0
2019-06-26 12:15:00,54.72,54.77,54.7,54.74,12010.0,48.0171,48.0609,47.9995,48.0346,12010.0
2019-06-26 12:20:00,54.74,54.78,54.73,54.77,13169.0,48.0346,48.0697,48.0258,48.0609,13169.0
2019-06-26 12:25:00,54.77,54.85,54.77,54.82,16113.0,48.0609,48.1311,48.0609,48.1048,16113.0
2019-06-26 12:30:00,54.82,54.83,54.75,54.78,12881.0,48.1048,48.1136,48.0434,48.0697,12881.0
2019-06-26 12:35:00,54.79,54.8,54.74,54.78,15459.0,48.0785,48.0873,48.0346,48.0697,15459.0
2019-06-26 12:40:00,54.78,54.79,54.72,54.78,7769.0,48.0697,48.0785,48.0171,48.0697,7769.0
2019-06-26 12:45:00,54.79,54.8,54.64,54.65,43444.0,48.0785,48.0873,47.9469,47.9556,43444.0
2019-06-26 12:50:00,54.65,54.65,54.58,54.63,13351.0,47.9556,47.9556,47.8942,47.9381,13351.0
2019-06-26 12:55:00,54.64,54.7,54.62,54.65,12691.0,47.9469,47.9995,47.9293,47.9556,12691.0
2019-06-26 13:00:00,54.65,54.68,54.59,54.61,11878.0,47.9556,47.982,47.903,47.9205,11878.0
2019-06-26 13:05:00,54.59,54.66,54.59,54.63,9519.0,47.903,47.9644,47.903,47.9381,9519.0
2019-06-26 13:10:00,54.63,54.68,54.6,54.62,5550.0,47.9381,47.982,47.9118,47.9293,5550.0
2019-06-26 13:15:00,54.61,54.61,54.55,54.55,7675.0,47.9205,47.9205,47.8679,47.8679,7675.0
2019-06-26 13:20:00,54.54,54.61,54.52,54.58,9509.0,47.8591,47.9205,47.8416,47.8942,9509.0
2019-06-26 13:25:00,54.59,54.64,54.57,54.58,11003.0,47.903,47.9469,47.8854,47.8942,11003.0
2019-06-26 13:30:00,54.61,54.71,54.58,54.69,8707.0,47.9205,48.0083,47.8942,47.9907,8707.0
2019-06-26 13:35:00,54.71,54.76,54.69,54.76,10112.0,48.0083,48.0522,47.9907,48.0522,10112.0
2019-06-26 13:40:00,54.76,54.8,54.71,54.79,8119.0,48.0522,48.0873,48.0083,48.0785,8119.0
2019-06-26 13:45:00,54.79,54.81,54.75,54.8,10882.0,48.0785,48.096,48.0434,48.0873,10882.0
2019-06-26 13:50:00,54.8,54.86,54.78,54.83,17087.0,48.0873,48.1399,48.0697,48.1136,17087.0
2019-06-26 13:55:00,54.85,54.88,54.82,54.84,5984.0,48.1311,48.1575,48.1048,48.1224,5984.0
2019-06-26 14:00:00,54.84,54.92,54.84,54.91,10874.0,48.1224,48.1926,48.1224,48.1838,10874.0
2019-06-26 14:05:00,54.92,54.98,54.92,54.96,5638.0,48.1926,48.2452,48.1926,48.2277,5638.0
2019-06-26 14:10:00,54.97,55.05,54.95,55.05,15773.0,48.2364,48.3066,48.2189,48.3066,15773.0
2019-06-26 14:15:00,55.05,55.06,55.0,55.03,6374.0,48.3066,48.3154,48.2628,48.2891,6374.0
2019-06-26 14:20:00,55.03,55.04,54.95,54.98,8653.0,48.2891,48.2979,48.2189,48.2452,8653.0
2019-06-26 14:25:00,54.98,55.02,54.91,55.02,13517.0,48.2452,48.2803,48.1838,48.2803,13517.0
2019-06-26 14:30:00,55.0,55.0,54.92,54.94,16697.0,48.2628,48.2628,48.1926,48.2101,16697.0
2019-06-26 14:35:00,54.93,54.94,54.88,54.91,11954.0,48.2013,48.2101,48.1575,48.1838,11954.0
2019-06-26 14:40:00,54.92,54.94,54.88,54.94,8061.0,48.1926,48.2101,48.1575,48.2101,8061.0
2019-06-26 14:45:00,54.95,54.98,54.93,54.96,7069.0,48.2189,48.2452,48.2013,48.2277,7069.0
2019-06-26 14:50:00,54.96,54.96,54.89,54.92,8156.0,48.2277,48.2277,48.1662,48.1926,8156.0
2019-06-26 14:55:00,54.91,55.0,54.9,54.98,11205.0,48.1838,48.2628,48.175,48.2452,11205.0
2019-06-26 15:00:00,54.98,55.03,54.97,54.98,15443.0,48.2452,48.2891,48.2364,48.2452,15443.0
2019-06-26 15:05:00,54.98,54.98,54.89,54.93,12939.0,48.2452,48.2452,48.1662,48.2013,12939.0
2019-06-26 15:10:00,54.94,54.98,54.9,54.96,10685.0,48.2101,48.2452,48.175,48.2277,10685.0
2019-06-26 15:15:00,54.96,55.1,54.93,55.04,35207.0,48.2277,48.3505,48.2013,48.2979,35207.0
2019-06-26 15:20:00,55.04,55.1,55.03,55.07,15586.0,48.2979,48.3505,48.2891,48.3242,15586.0
2019-06-26 15:25:00,55.07,55.1,55.04,55.09,16466.0,48.3242,48.3505,48.2979,48.3417,16466.0
2019-06-26 15:30:00,55.07,55.12,55.06,55.09,13516.0,48.3242,48.3681,48.3154,48.3417,13516.0
2019-06-26 15:35:00,55.09,55.15,55.08,55.15,27943.0,48.3417,48.3944,48.333,48.3944,27943.0
2019-06-26 15:40:00,55.14,55.23,55.14,55.19,29164.0,48.3856,48.4646,48.3856,48.4295,29164.0
2019-06-26 15:45:00,55.19,55.22,55.11,55.21,40089.0,48.4295,48.4558,48.3593,48.447,40089.0
2019-06-26 15:50:00,55.2,55.21,55.09,55.11,50459.0,48.4383,48.447,48.3417,48.3593,50459.0
2019-06-26 15:55:00,55.11,55.14,55.04,55.11,246804.0,48.3593,48.3856,48.2979,48.3593,246804.0
2019-06-27 09:30:00,54.99,55.11,54.65,54.94,40308.0,48.6077,48.7138,48.3072,48.5635,40308.0
2019-06-27 09:35:00,54.99,55.06,54.72,54.74,8757.0,48.6077,48.6696,48.369,48.3867,8757.0
2019-06-27 09:40:00,54.73,54.78,54.56,54.6,8442.0,48.3779,48.4221,48.2276,48.263,8442.0
2019-06-27 09:45:00,54.6,54.65,54.54,54.62,4363.0,48.263,48.3072,48.2099,48.2806,4363.0
2019-06-27 09:50:00,54.73,54.73,54.63,54.65,3670.0,48.3779,48.3779,48.2895,48.3072,3670.0
2019-06-27 09:55:00,54.6,54.6,54.4,54.4,17658.0,48.263,48.263,48.0862,48.0862,17658.0
2019-06-27 10:00:00,54.41,54.55,54.36,54.44,18152.0,48.095,48.2188,48.0508,48.1215,18152.0
2019-06-27 10:05:00,54.45,54.56,54.43,54.56,3895.0,48.1304,48.2276,48.1127,48.2276,3895.0
2019-06-27 10:10:00,54.53,54.62,54.5,54.51,6758.0,48.2011,48.2806,48.1746,48.1834,6758.0
2019-06-27 10:15:00,54.49,54.61,54.48,54.6,4840.0,48.1657,48.2718,48.1569,48.263,4840.0
2019-06-27 10:20:00,54.61,54.77,54.58,54.77,6288.0,48.2718,48.4132,48.2453,48.4132,6288.0
2019-06-27 10:25:00,54.73,54.74,54.61,54.64,4874.0,48.3779,48.3867,48.2718,48.2983,4874.0
2019-06-27 10:30:00,54.65,54.67,54.45,54.45,8870.0,48.3072,48.3248,48.1304,48.1304,8870.0
2019-06-27 10:35:00,54.45,54.53,54.39,54.44,7374.0,48.1304,48.2011,48.0773,48.1215,7374.0
2019-06-27 10:40:00,54.41,54.52,54.39,54.52,6053.0,48.095,48.1922,48.0773,48.1922,6053.0
2019-06-27 10:45:00,54.53,54.56,54.45,54.45,5261.0,48.2011,48.2276,48.1304,48.1304,5261.0
2019-06-27 10:50:00,54.45,54.54,54.44,54.51,6013.0,48.1304,48.2099,48.1215,48.1834,6013.0
2019-06-27 10:55:00,54.51,54.63,54.49,54.63,3463.0,48.1834,48.2895,48.1657,48.2895,3463.0
2019-06-27 11:00:00,54.62,54.75,54.59,54.7,11590.0,48.2806,48.3955,48.2541,48.3514,11590.0
2019-06-27 11:05:00,54.72,54.74,54.63,54.66,4801.0,48.369,48.3867,48.2895,48.316,4801.0
2019-06-27 11:10:00,54.68,54.83,54.68,54.78,17458.0,48.3337,48.4663,48.3337,48.4221,17458.0
2019-06-27 11:15:00,54.79,54.79,54.5,54.52,10952.0,48.4309,48.4309,48.1746,48.1922,10952.0
2019-06-27 11:20:00,54.53,54.56,54.41,54.5,17552.0,48.2011,48.2276,48.095,48.1746,17552.0
2019-06-27 11:25:00,54.5,54.62,54.49,54.58,9025.0,48.1746,48.2806,48.1657,48.2453,9025.0
2019-06-27 11:30:00,54.57,54.6,54.52,54.54,9028.0,48.2364,48.263,48.1922,48.2099,9028.0
2019-06-27 11:35:00,54.55,54.63,54.5,54.58,4898.0,48.2188,48.2895,48.1746,48.2453,4898.0
2019-06-27 11:40:00,54.59,54.66,54.54,54.66,16315.0,48.2541,48.316,48.2099,48.316,16315.0
2019-06-27 11:45:00,54.69,54.69,54.61,54.66,12662.0,48.3425,48.3425,48.2718,48.316,12662.0
2019-06-27 11:50:00,54.68,54.7,54.66,54.68,3595.0,48.3337,48.3514,48.316,48.3337,3595.0
2019-06-27 11:55:00,54.69,54.81,54.68,54.77,31450.0,48.3425,48.4486,48.3337,48.4132,31450.0
2019-06-27 12:00:00,54.77,54.78,54.65,54.65,6808.0,48.4132,48.4221,48.3072,48.3072,6808.0
2019-06-27 12:05:00,54.68,54.76,54.68,54.72,6377.0,48.3337,48.4044,48.3337,48.369,6377.0
2019-06-27 12:10:00,54.7,54.82,54.7,54.8,7889.0,48.3514,48.4574,48.3514,48.4397,7889.0
2019-06-27 12:15:00,54.79,54.84,54.73,54.75,10771.0,48.4309,48.4751,48.3779,48.3955,10771.0
2019-06-27 12:20:00,54.73,54.79,54.73,54.78,2774.0,48.3779,48.4309,48.3779,48.4221,2774.0
2019-06-27 12:25:00,54.77,54.85,54.75,54.83,4370.0,48.4132,48.4839,48.3955,48.4663,4370.0
2019-06-27 12:30:00,54.84,54.87,54.79,54.84,12266.0,48.4751,48.5016,48.4309,48.4751,12266.0
2019-06-27 12:35:00,54.85,54.88,54.79,54.8,6117.0,48.4839,48.5105,48.4309,48.4397,6117.0
2019-06-27 12:40:00,54.79,54.8,54.71,54.74,6445.0,48.4309,48.4397,48.3602,48.3867,6445.0
2019-06-27 12:45:00,54.76,54.83,54.76,54.81,4388.0,48.4044,48.4663,48.4044,48.4486,4388.0
2019-06-27 12:50:00,54.82,54.84,54.78,54.84,10700.0,48.4574,48.4751,48.4221,48.4751,10700.0
2019-06-27 12:55:00,54.83,54.86,54.81,54.85,5124.0,48.4663,48.4928,48.4486,48.4839,5124.0
2019-06-27 13:00:00,54.81,54.85,54.78,54.81,7600.0,48.4486,48.4839,48.4221,48.4486,7600.0
2019-06-27 13:05:00,54.8,54.84,54.78,54.79,4762.0,48.4397,48.4751,48.4221,48.4309,4762.0
2019-06-27 13:10:00,54.79,54.86,54.77,54.8,7400.0,48.4309,48.4928,48.4132,48.4397,7400.0
2019-06-27 13:15:00,54.78,54.82,54.74,54.76,6096.0,48.4221,48.4574,48.3867,48.4044,6096.0
2019-06-27 13:20:00,54.75,54.8,54.75,54.79,3762.0,48.3955,48.4397,48.3955,48.4309,3762.0
2019-06-27 13:25:00,54.79,54.81,54.74,54.78,5233.0,48.4309,48.4486,48.3867,48.4221,5233.0
2019-06-27 13:30:00,54.76,54.81,54.74,54.81,5050.0,48.4044,48.4486,48.3867,48.4486,5050.0
2019-06-27 13:35:00,54.8,54.84,54.73,54.75,8972.0,48.4397,48.4751,48.3779,48.3955,8972.0
2019-06-27 13:40:00,54.76,54.79,54.74,54.76,6883.0,48.4044,48.4309,48.3867,48.4044,6883.0
2019-06-27 13:45:00,54.75,54.76,54.7,54.74,6338.0,48.3955,48.4044,48.3514,48.3867,6338.0
2019-06-27 13:50:00,54.75,54.77,54.68,54.71,7849.0,48.3955,48.4132,48.3337,48.3602,7849.0
2019-06-27 13:55:00,54.71,54.71,54.66,54.66,10179.0,48.3602,48.3602,48.316,48.316,10179.0
2019-06-27 14:00:00,54.67,54.7,54.66,54.7,9774.0,48.3248,48.3514,48.316,48.3514,9774.0
2019-06-27 14:05:00,54.68,54.76,54.68,54.74,9004.0,48.3337,48.4044,48.3337,48.3867,9004.0
2019-06-27 14:10:00,54.74,54.77,54.72,54.72,6703.0,48.3867,48.4132,48.369,48.369,6703.0
2019-06-27 14:15:00,54.72,54.73,54.66,54.68,7245.0,48.369,48.3779,48.316,48.3337,7245.0
2019-06-27 14:20:00,54.67,54.69,54.62,54.66,6517.0,48.3248,48.3425,48.2806,48.316,6517.0
2019-06-27 14:25:00,54.67,54.72,54.65,54.72,11358.0,48.3248,48.369,48.3072,48.369,11358.0
2019-06-27 14:30:00,54.73,54.76,54.7,54.72,6437.0,48.3779,48.4044,48.3514,48.369,6437.0
2019-06-27 14:35:00,54.71,54.72,54.64,54.64,6156.0,48.3602,48.369,48.2983,48.2983,6156.0
2019-06-27 14:40:00,54.65,54.67,54.62,54.66,23260.0,48.3072,48.3248,48.2806,48.316,23260.0
2019-06-27 14:45:00,54.65,54.65,54.59,54.62,6906.0,48.3072,48.3072,48.2541,48.2806,6906.0
2019-06-27 14:50:00,54.62,54.67,54.57,54.66,7090.0,48.2806,48.3248,48.2364,48.316,7090.0
2019-06-27 14:55:00,54.66,54.68,54.6,54.61,8109.0,48.316,48.3337,48.263,48.2718,8109.0
2019-06-27 15:00:00,54.62,54.66,54.59,54.59,13858.0,48.2806,48.316,48.2541,48.2541,13858.0
2019-06-27 15:05:00,54.6,54.69,54.59,54.68,9668.0,48.263,48.3425,48.2541,48.3337,9668.0
2019-06-27 15:10:00,54.68,54.69,54.64,54.66,6584.0,48.3337,48.3425,48.2983,48.316,6584.0
2019-06-27 15:15:00,54.65,54.68,54.62,54.65,44332.0,48.3072,48.3337,48.2806,48.3072,44332.0
2019-06-27 15:20:00,54.65,54.69,54.62,54.62,10747.0,48.3072,48.3425,48.2806,48.2806,10747.0
2019-06-27 15:25:00,54.63,54.68,54.61,54.68,14815.0,48.2895,48.3337,48.2718,48.3337,14815.0
2019-06-27 15:30:00,54.68,54.68,54.59,54.63,15847.0,48.3337,48.3337,48.2541,48.2895,15847.0
2019-06-27 15:35:00,54.63,54.65,54.59,54.65,24099.0,48.2895,48.3072,48.2541,48.3072,24099.0
2019-06-27 15:40:00,54.65,54.65,54.59,54.63,17119.0,48.3072,48.3072,48.2541,48.2895,17119.0
2019-06-27 15:45:00,54.63,54.73,54.62,54.73,42542.0,48.2895,48.3779,48.2806,48.3779,42542.0
2019-06-27 15:50:00,54.73,54.74,54.66,54.66,42431.0,48.3779,48.3867,48.316,48.316,42431.0
2019-06-27 15:55:00,54.67,54.71,54.58,54.59,83802.0,48.3248,48.3602,48.2453,48.2541,83802.0
2019-06-28 09:30:00,54.9,54.96,54.73,54.94,23273.0,48.5281,48.5812,48.3779,48.5635,23273.0
2019-06-28 09:35:00,54.87,55.0,54.77,54.96,9838.0,48.5016,48.6165,48.4132,48.5812,9838.0
2019-06-28 09:40:00,55.0,55.05,54.9,54.94,2530.0,48.6165,48.6607,48.5281,48.5635,2530.0
2019-06-28 09:45:00,54.86,54.88,54.72,54.74,8238.0,48.4928,48.5105,48.369,48.3867,8238.0
2019-06-28 09:50:00,54.73,54.73,54.49,54.5,13622.0,48.3779,48.3779,48.1657,48.1746,13622.0
2019-06-28 09:55:00,54.47,54.6,54.41,54.6,10290.0,48.148,48.263,48.095,48.263,10290.0
2019-06-28 10:00:00,54.57,54.61,54.51,54.57,7230.0,48.2364,48.2718,48.1834,48.2364,7230.0
2019-06-28 10:05:00,54.55,54.56,54.47,54.49,6556.0,48.2188,48.2276,48.148,48.1657,6556.0
2019-06-28 10:10:00,54.49,54.59,54.48,54.52,9651.0,48.1657,48.2541,48.1569,48.1922,9651.0
2019-06-28 10:15:00,54.54,54.63,54.53,54.53,8054.0,48.2099,48.2895,48.2011,48.2011,8054.0
2019-06-28 10:20:00,54.54,54.59,54.51,54.59,6353.0,48.2099,48.2541,48.1834,48.2541,6353.0
2019-06-28 10:25:00,54.6,54.62,54.53,54.55,10602.0,48.263,48.2806,48.2011,48.2188,10602.0
2019-06-28 10:30:00,54.56,54.6,54.5,54.59,6042.0,48.2276,48.263,48.1746,48.2541,6042.0
2019-06-28 10:35:00,54.59,54.68,54.59,54.6,6431.0,48.2541,48.3337,48.2541,48.263,6431.0
2019-06-28 10:40:00,54.55,54.63,54.55,54.61,5734.0,48.2188,48.2895,48.2188,48.2718,5734.0
2019-06-28 10:45:00,54.61,54.66,54.58,54.61,5476.0,48.2718,48.316,48.2453,48.2718,5476.0
2019-06-28 10:50:00,54.61,54.73,54.61,54.68,3052.0,48.2718,48.3779,48.2718,48.3337,3052.0
2019-06-28 10:55:00,54.69,54.74,54.64,54.71,5511.0,48.3425,48.3867,48.2983,48.3602,5511.0
2019-06-28 11:00:00,54.7,54.76,54.7,54.72,4379.0,48.3514,48.4044,48.3514,48.369,4379.0
2019-06-28 11:05:00,54.68,54.78,54.67,54.77,6396.0,48.3337,48.4221,48.3248,48.4132,6396.0
2019-06-28 11:10:00,54.78,54.84,54.72,54.78,8102.0,48.4221,48.4751,48.369,48.4221,8102.0
2019-06-28 11:15:00,54.76,54.86,54.76,54.84,9805.0,48.4044,48.4928,48.4044,48.4751,9805.0
2019-06-28 11:20:00,54.83,54.9,54.81,54.88,7794.0,48.4663,48.5281,48.4486,48.5105,7794.0
2019-06-28 11:25:00,54.88,54.93,54.86,54.89,13238.0,48.5105,48.5547,48.4928,48.5193,13238.0
2019-06-28 11:30:00,54.9,54.94,54.86,54.91,6837.0,48.5281,48.5635,48.4928,48.537,6837.0
2019-06-28 11:35:00,54.92,54.96,54.9,54.91,5950.0,48.5458,48.5812,48.5281,48.537,5950.0
2019-06-28 11:40:00,54.9,54.94,54.87,54.94,8995.0,48.5281,48.5635,48.5016,48.5635,8995.0
2019-06-28 11:45:00,54.95,54.99,54.93,54.96,9852.0,48.5723,48.6077,48.5547,48.5812,9852.0
2019-06-28 11:50:00,54.96,54.99,54.95,54.98,9455.0,48.5812,48.6077,48.5723,48.5989,9455.0
2019-06-28 11:55:00,54.99,55.05,54.97,54.98,12782.0,48.6077,48.6607,48.59,48.5989,12782.0
2019-06-28 12:00:00,54.98,55.01,54.97,54.98,28457.0,48.5989,48.6254,48.59,48.5989,28457.0
2019-06-28 12:05:00,54.97,54.99,54.9,54.93,4487.0,48.59,48.6077,48.5281,48.5547,4487.0
2019-06-28 12:10:00,54.92,54.95,54.9,54.9,8502.0,48.5458,48.5723,48.5281,48.5281,8502.0
2019-06-28 12:15:00,54.91,54.97,54.9,54.97,9643.0,48.537,48.59,48.5281,48.59,9643.0
2019-06-28 12:20:00,54.95,55.07,54.94,55.02,21018.0,48.5723,48.6784,48.5635,48.6342,21018.0
2019-06-28 12:25:00,55.03,55.06,54.99,55.02,10468.0,48.6431,48.6696,48.6077,48.6342,10468.0
2019-06-28 12:30:00,55.0,55.07,55.0,55.03,13327.0,48.6165,48.6784,48.6165,48.6431,13327.0
2019-06-28 12:35:00,55.04,55.07,55.02,55.06,11237.0,48.6519,48.6784,48.6342,48.6696,11237.0
2019-06-28 12:40:00,55.05,55.05,54.95,54.95,8282.0,48.6607,48.6607,48.5723,48.5723,8282.0
2019-06-28 12:45:00,54.96,54.96,54.91,54.94,12402.0,48.5812,48.5812,48.537,48.5635,12402.0
2019-06-28 12:50:00,54.94,54.95,54.91,54.93,7739.0,48.5635,48.5723,48.537,48.5547,7739.0
2019-06-28 12:55:00,54.94,54.97,54.93,54.95,4611.0,48.5635,48.59,48.5547,48.5723,4611.0
2019-06-28 13:00:00,54.94,54.96,54.92,54.95,5506.0,48.5635,48.5812,48.5458,48.5723,5506.0
2019-06-28 13:05:00,54.96,55.02,54.95,55.0,12224.0,48.5812,48.6342,48.5723,48.6165,12224.0
2019-06-28 13:10:00,55.02,55.02,54.97,54.98,5784.0,48.6342,48.6342,48.59,48.5989,5784.0
2019-06-28 13:15:00,54.97,55.0,54.96,54.96,3920.0,48.59,48.6165,48.5812,48.5812,3920.0
2019-06-28 13:20:00,54.97,54.98,54.94,54.97,2905.0,48.59,48.5989,48.5635,48.59,2905.0
2019-06-28 13:25:00,54.97,55.0,54.97,54.98,3891.0,48.59,48.6165,48.59,48.5989,3891.0
2019-06-28 13:30:00,54.99,55.0,54.96,54.98,2501.0,48.6077,48.6165,48.5812,48.5989,2501.0
2019-06-28 13:35:00,54.98,55.06,54.97,54.99,15226.0,48.5989,48.6696,48.59,48.6077,15226.0
2019-06-28 13:40:00,54.98,54.99,54.94,54.96,11586.0,48.5989,48.6077,48.5635,48.5812,11586.0
2019-06-28 13:45:00,54.95,54.98,54.95,54.97,8769.0,48.5723,48.5989,48.5723,48.59,8769.0
2019-06-28 13:50:00,54.97,54.97,54.94,54.97,19684.0,48.59,48.59,48.5635,48.59,19684.0
2019-06-28 13:55:00,54.95,54.97,54.89,54.95,7738.0,48.5723,48.59,48.5193,48.5723,7738.0
2019-06-28 14:00:00,54.97,54.97,54.88,54.91,7225.0,48.59,48.59,48.5105,48.537,7225.0
2019-06-28 14:05:00,54.91,54.92,54.88,54.89,15339.0,48.537,48.5458,48.5105,48.5193,15339.0
2019-06-28 14:10:00,54.88,54.91,54.87,54.91,10201.0,48.5105,48.537,48.5016,48.537,10201.0
2019-06-28 14:15:00,54.92,54.93,54.9,54.92,4236.0,48.5458,48.5547,48.5281,48.5458,4236.0
2019-06-28 14:20:00,54.93,54.95,54.87,54.88,4931.0,48.5547,48.5723,48.5016,48.5105,4931.0
2019-06-28 14:25:00,54.87,54.94,54.86,54.93,6544.0,48.5016,48.5635,48.4928,48.5547,6544.0
2019-06-28 14:30:00,54.92,54.95,54.9,54.95,5126.0,48.5458,48.5723,48.5281,48.5723,5126.0
2019-06-28 14:35:00,54.95,54.97,54.93,54.96,5435.0,48.5723,48.59,48.5547,48.5812,5435.0
2019-06-28 14:40:00,54.95,54.99,54.95,54.95,16074.0,48.5723,48.6077,48.5723,48.5723,16074.0
2019-06-28 14:45:00,54.95,55.0,54.94,54.98,6384.0,48.5723,48.6165,48.5635,48.5989,6384.0
2019-06-28 14:50:00,54.99,55.0,54.91,54.93,6169.0,48.6077,48.6165,48.537,48.5547,6169.0
2019-06-28 14:55:00,54.92,54.93,54.88,54.88,11388.0,48.5458,48.5547,48.5105,48.5105,11388.0
2019-06-28 15:00:00,54.88,54.89,54.86,54.89,6878.0,48.5105,48.5193,48.4928,48.5193,6878.0
2019-06-28 15:05:00,54.89,54.89,54.84,54.86,21582.0,48.5193,48.5193,48.4751,48.4928,21582.0
2019-06-28 15:10:00,54.86,54.86,54.8,54.86,15351.0,48.4928,48.4928,48.4397,48.4928,15351.0
2019-06-28 15:15:00,54.85,54.88,54.77,54.79,11837.0,48.4839,48.5105,48.4132,48.4309,11837.0
2019-06-28 15:20:00,54.79,54.85,54.78,54.82,13867.0,48.4309,48.4839,48.4221,48.4574,13867.0
2019-06-28 15:25:00,54.82,54.9,54.81,54.88,20734.0,48.4574,48.5281,48.4486,48.5105,20734.0
2019-06-28 15:30:00,54.88,54.93,54.84,54.91,14583.0,48.5105,48.5547,48.4751,48.537,14583.0
2019-06-28 15:35:00,54.91,54.94,54.87,54.93,22245.0,48.537,48.5635,48.5016,48.5547,22245.0
2019-06-28 15:40:00,54.95,54.96,54.93,54.94,15780.0,48.5723,48.5812,48.5547,48.5635,15780.0
2019-06-28 15:45:00,54.95,55.03,54.92,55.03,23760.0,48.5723,48.6431,48.5458,48.6431,23760.0
2019-06-28 15:50:00,55.03,55.1,55.02,55.08,74504.0,48.6431,48.7049,48.6342,48.6872,74504.0
2019-06-28 15:55:00,55.09,55.15,55.0,55.09,150762.0,48.6961,48.7491,48.6165,48.6961,150762.0
2019-07-01 09:30:00,55.59,55.83,55.53,55.59,59652.0,49.1381,49.3502,49.085,49.1381,59652.0
2019-07-01 09:35:00,55.62,55.73,55.55,55.66,11315.0,49.1646,49.2618,49.1027,49.1999,11315.0
2019-07-01 09:40:00,55.63,55.78,55.59,55.74,15324.0,49.1734,49.306,49.1381,49.2706,15324.0
2019-07-01 09:45:00,55.74,55.74,55.47,55.51,19745.0,49.2706,49.2706,49.032,49.0673,19745.0
2019-07-01 09:50:00,55.52,55.55,55.42,55.5,19863.0,49.0762,49.1027,48.9878,49.0585,19863.0
2019-07-01 09:55:00,55.47,55.65,55.43,55.59,11128.0,49.032,49.1911,48.9966,49.1381,11128.0
2019-07-01 10:00:00,55.59,55.69,55.55,55.68,26399.0,49.1381,49.2264,49.1027,49.2176,26399.0
2019-07-01 10:05:00,55.64,55.65,55.57,55.6,6602.0,49.1823,49.1911,49.1204,49.1469,6602.0
2019-07-01 10:10:00,55.64,55.69,55.59,55.64,9084.0,49.1823,49.2264,49.1381,49.1823,9084.0
2019-07-01 10:15:00,55.63,55.67,55.58,55.62,10971.0,49.1734,49.2088,49.1292,49.1646,10971.0
2019-07-01 10:20:00,55.61,55.65,55.49,55.52,7201.0,49.1557,49.1911,49.0497,49.0762,7201.0
2019-07-01 10:25:00,55.55,55.58,55.45,55.52,11134.0,49.1027,49.1292,49.0143,49.0762,11134.0
2019-07-01 10:30:00,55.53,55.57,55.45,55.47,13569.0,49.085,49.1204,49.0143,49.032,13569.0
2019-07-01 10:35:00,55.47,55.56,55.47,55.53,7374.0,49.032,49.1115,49.032,49.085,7374.0
2019-07-01 10:40:00,55.53,55.55,55.48,55.51,5146.0,49.085,49.1027,49.0408,49.0673,5146.0
2019-07-01 10:45:00,55.52,55.53,55.48,55.51,5362.0,49.0762,49.085,49.0408,49.0673,5362.0
2019-07-01 10:50:00,55.51,55.53,55.35,55.43,25220.0,49.0673,49.085,48.9259,48.9966,25220.0
2019-07-01 10:55:00,55.43,55.49,55.42,55.44,5779.0,48.9966,49.0497,48.9878,49.0055,5779.0
2019-07-01 11:00:00,55.45,55.49,55.42,55.46,6662.0,49.0143,49.0497,48.9878,49.0231,6662.0
2019-07-01 11:05:00,55.46,55.49,55.39,55.48,4962.0,49.0231,49.0497,48.9613,49.0408,4962.0
2019-07-01 11:10:00,55.48,55.48,55.38,55.4,8907.0,49.0408,49.0408,48.9524,48.9701,8907.0
2019-07-01 11:15:00,55.38,55.38,55.27,55.3,7786.0,48.9524,48.9524,48.8552,48.8817,7786.0
2019-07-01 11:20:00,55.3,55.35,55.29,55.34,15989.0,48.8817,48.9259,48.8729,48.9171,15989.0
2019-07-01 11:25:00,55.35,55.38,55.3,55.35,10851.0,48.9259,48.9524,48.8817,48.9259,10851.0
2019-07-01 11:30:00,55.37,55.38,55.34,55.34,10690.0,48.9436,48.9524,48.9171,48.9171,10690.0
2019-07-01 11:35:00,55.33,55.38,55.32,55.34,9781.0,48.9082,48.9524,48.8994,48.9171,9781.0
2019-07-01 11:40:00,55.33,55.39,55.3,55.31,9478.0,48.9082,48.9613,48.8817,48.8906,9478.0
2019-07-01 11:45:00,55.31,55.33,55.23,55.23,13448.0,48.8906,48.9082,48.8198,48.8198,13448.0
2019-07-01 11:50:00,55.24,55.43,55.24,55.43,11658.0,48.8287,48.9966,48.8287,48.9966,11658.0
2019-07-01 11:55:00,55.43,55.48,55.42,55.45,11010.0,48.9966,49.0408,48.9878,49.0143,11010.0
2019-07-01 12:00:00,55.44,55.44,55.35,55.38,6191.0,49.0055,49.0055,48.9259,48.9524,6191.0
2019-07-01 12:05:00,55.38,55.48,55.37,55.43,6275.0,48.9524,49.0408,48.9436,48.9966,6275.0
2019-07-01 12:10:00,55.43,55.51,55.43,55.49,7761.0,48.9966,49.0673,48.9966,49.0497,7761.0
2019-07-01 12:15:00,55.5,55.51,55.46,55.46,3920.0,49.0585,49.0673,49.0231,49.0231,3920.0
2019-07-01 12:20:00,55.47,55.49,55.44,55.44,4802.0,49.032,49.0497,49.0055,49.0055,4802.0
2019-07-01 12:25:00,55.45,55.47,55.43,55.44,4887.0,49.0143,49.032,48.9966,49.0055,4887.0
2019-07-01 12:30:00,55.44,55.47,55.4,55.42,9621.0,49.0055,49.032,48.9701,48.9878,9621.0
2019-07-01 12:35:00,55.42,55.43,55.39,55.4,5060.0,48.9878,48.9966,48.9613,48.9701,5060.0
2019-07-01 12:40:00,55.41,55.45,55.4,55.45,7867.0,48.9789,49.0143,48.9701,49.0143,7867.0
2019-07-01 12:45:00,55.44,55.46,55.44,55.44,4715.0,49.0055,49.0231,49.0055,49.0055,4715.0
2019-07-01 12:50:00,55.44,55.47,55.43,55.47,4288.0,49.0055,49.032,48.9966,49.032,4288.0
2019-07-01 12:55:00,55.48,55.48,55.39,55.41,9083.0,49.0408,49.0408,48.9613,48.9789,9083.0
2019-07-01 13:00:00,55.42,55.42,55.34,55.38,12300.0,48.9878,48.9878,48.9171,48.9524,12300.0
2019-07-01 13:05:00,55.38,55.42,55.36,55.39,10076.0,48.9524,48.9878,48.9347,48.9613,10076.0
2019-07-01 13:10:00,55.38,55.4,55.34,55.36,15939.0,48.9524,48.9701,48.9171,48.9347,15939.0
2019-07-01 13:15:00,55.36,55.39,55.34,55.39,10959.0,48.9347,48.9613,48.9171,48.9613,10959.0
2019-07-01 13:20:00,55.38,55.39,55.34,55.37,7412.0,48.9524,48.9613,48.9171,48.9436,7412.0
2019-07-01 13:25:00,55.37,55.41,55.37,55.41,7497.0,48.9436,48.9789,48.9436,48.9789,7497.0
2019-07-01 13:30:00,55.4,55.41,55.3,55.32,9678.0,48.9701,48.9789,48.8817,48.8994,9678.0
2019-07-01 13:35:00,55.32,55.4,55.32,55.33,7183.0,48.8994,48.9701,48.8994,48.9082,7183.0
2019-07-01 13:40:00,55.32,55.34,55.26,55.28,5716.0,48.8994,48.9171,48.8464,48.864,5716.0
2019-07-01 13:45:00,55.28,55.28,55.2,55.22,12041.0,48.864,48.864,48.7933,48.811,12041.0
2019-07-01 13:50:00,55.22,55.31,55.22,55.3,7668.0,48.811,48.8906,48.811,48.8817,7668.0
2019-07-01 13:55:00,55.3,55.32,55.29,55.31,5723.0,48.8817,48.8994,48.8729,48.8906,5723.0
2019-07-01 14:00:00,55.31,55.33,55.23,55.24,9628.0,48.8906,48.9082,48.8198,48.8287,9628.0
2019-07-01 14:05:00,55.24,55.27,55.2,55.21,4625.0,48.8287,48.8552,48.7933,48.8022,4625.0
2019-07-01 14:10:00,55.2,55.25,55.18,55.25,8959.0,48.7933,48.8375,48.7756,48.8375,8959.0
2019-07-01 14:15:00,55.24,55.27,55.22,55.23,6200.0,48.8287,48.8552,48.811,48.8198,6200.0
2019-07-01 14:20:00,55.23,55.26,55.22,55.23,8724.0,48.8198,48.8464,48.811,48.8198,8724.0
2019-07-01 14:25:00,55.23,55.27,55.23,55.24,9721.0,48.8198,48.8552,48.8198,48.8287,9721.0
2019-07-01 14:30:00,55.25,55.3,55.25,55.27,5360.0,48.8375,48.8817,48.8375,48.8552,5360.0
2019-07-01 14:35:00,55.25,55.29,55.24,55.25,3080.0,48.8375,48.8729,48.8287,48.8375,3080.0
2019-07-01 14:40:00,55.26,55.28,55.25,55.26,6419.0,48.8464,48.864,48.8375,48.8464,6419.0
2019-07-01 14:45:00,55.26,55.27,55.22,55.26,9152.0,48.8464,48.8552,48.811,48.8464,9152.0
2019-07-01 14:50:00,55.26,55.32,55.26,55.29,6148.0,48.8464,48.8994,48.8464,48.8729,6148.0
2019-07-01 14:55:00,55.29,55.3,55.25,55.26,6307.0,48.8729,48.8817,48.8375,48.8464,6307.0
2019-07-01 15:00:00,55.26,55.36,55.25,55.34,11860.0,48.8464,48.9347,48.8375,48.9171,11860.0
2019-07-01 15:05:00,55.34,55.43,55.34,55.42,8575.0,48.9171,48.9966,48.9171,48.9878,8575.0
2019-07-01 15:10:00,55.42,55.53,55.42,55.52,17363.0,48.9878,49.085,48.9878,49.0762,17363.0
2019-07-01 15:15:00,55.53,55.54,55.48,55.49,18302.0,49.085,49.0939,49.0408,49.0497,18302.0
2019-07-01 15:20:00,55.49,55.49,55.43,55.48,18406.0,49.0497,49.0497,48.9966,49.0408,18406.0
2019-07-01 15:25:00,55.47,55.47,55.37,55.38,10269.0,49.032,49.032,48.9436,48.9524,10269.0
2019-07-01 15:30:00,55.39,55.49,55.39,55.44,12843.0,48.9613,49.0497,48.9613,49.0055,12843.0
2019-07-01 15:35:00,55.44,55.49,55.42,55.48,13412.0,49.0055,49.0497,48.9878,49.0408,13412.0
2019-07-01 15:40:00,55.49,55.51,55.44,55.47,24057.0,49.0497,49.0673,49.0055,49.032,24057.0
2019-07-01 15:45:00,55.47,55.56,55.44,55.54,38952.0,49.032,49.1115,49.0055,49.0939,38952.0
2019-07-01 15:50:00,55.54,55.59,55.51,55.58,47344.0,49.0939,49.1381,49.0673,49.1292,47344.0
2019-07-01 15:55:00,55.58,55.73,55.57,55.68,183460.0,49.1292,49.2618,49.1204,49.2176,183460.0
2019-07-02 09:30:00,55.37,55.4,55.04,55.08,42051.0,48.9436,48.9701,48.6519,48.6872,42051.0
2019-07-02 09:35:00,55.06,55.3,55.04,55.22,11726.0,48.6696,48.8817,48.6519,48.811,11726.0
2019-07-02 09:40:00,55.16,55.16,55.04,55.12,11939.0,48.758,48.758,48.6519,48.7226,11939.0
2019-07-02 09:45:00,55.16,55.26,55.09,55.23,6659.0,48.758,48.8464,48.6961,48.8198,6659.0
2019-07-02 09:50:00,55.2,55.32,55.2,55.23,7512.0,48.7933,48.8994,48.7933,48.8198,7512.0
2019-07-02 09:55:00,55.29,55.3,55.22,55.27,4241.0,48.8729,48.8817,48.811,48.8552,4241.0
2019-07-02 10:00:00,55.26,55.27,55.19,55.19,7981.0,48.8464,48.8552,48.7845,48.7845,7981.0
2019-07-02 10:05:00,55.18,55.26,55.09,55.15,20237.0,48.7756,48.8464,48.6961,48.7491,20237.0
2019-07-02 10:10:00,55.16,55.29,55.14,55.29,15148.0,48.758,48.8729,48.7403,48.8729,15148.0
2019-07-02 10:15:00,55.27,55.3,55.21,55.27,11450.0,48.8552,48.8817,48.8022,48.8552,11450.0
2019-07-02 10:20:00,55.25,55.26,55.14,55.24,5405.0,48.8375,48.8464,48.7403,48.8287,5405.0
2019-07-02 10:25:00,55.26,55.32,55.24,55.32,17325.0,48.8464,48.8994,48.8287,48.8994,17325.0
2019-07-02 10:30:00,55.32,55.38,55.29,55.3,13891.0,48.8994,48.9524,48.8729,48.8817,13891.0
2019-07-02 10:35:00,55.29,55.34,55.24,55.24,6980.0,48.8729,48.9171,48.8287,48.8287,6980.0
2019-07-02 10:40:00,55.23,55.32,55.2,55.28,8077.0,48.8198,48.8994,48.7933,48.864,8077.0
2019-07-02 10:45:00,55.29,55.29,55.2,55.22,7649.0,48.8729,48.8729,48.7933,48.811,7649.0
2019-07-02 10:50:00,55.22,55.31,55.21,55.28,7019.0,48.811,48.8906,48.8022,48.864,7019.0
2019-07-02 10:55:00,55.27,55.28,55.19,55.27,8258.0,48.8552,48.864,48.7845,48.8552,8258.0
2019-07-02 11:00:00,55.27,55.3,55.23,55.28,10820.0,48.8552,48.8817,48.8198,48.864,10820.0
2019-07-02 11:05:00,55.28,55.33,55.24,55.25,5877.0,48.864,48.9082,48.8287,48.8375,5877.0
2019-07-02 11:10:00,55.27,55.34,55.25,55.31,9211.0,48.8552,48.9171,48.8375,48.8906,9211.0
2019-07-02 11:15:00,55.3,55.33,55.25,55.27,10111.0,48.8817,48.9082,48.8375,48.8552,10111.0
2019-07-02 11:20:00,55.26,55.3,55.23,55.24,8414.0,48.8464,48.8817,48.8198,48.8287,8414.0
2019-07-02 11:25:00,55.28,55.32,55.26,55.27,6008.0,48.864,48.8994,48.8464,48.8552,6008.0
2019-07-02 11:30:00,55.25,55.27,55.16,55.18,11381.0,48.8375,48.8552,48.758,48.7756,11381.0
2019-07-02 11:35:00,55.18,55.22,55.16,55.18,16524.0,48.7756,48.811,48.758,48.7756,16524.0
2019-07-02 11:40:00,55.17,55.27,55.13,55.23,14470.0,48.7668,48.8552,48.7314,48.8198,14470.0
2019-07-02 11:45:00,55.22,55.25,55.2,55.21,9553.0,48.811,48.8375,48.7933,48.8022,9553.0
2019-07-02 11:50:00,55.23,55.28,55.22,55.27,5771.0,48.8198,48.864,48.811,48.8552,5771.0
2019-07-02 11:55:00,55.27,55.29,55.22,55.28,9424.0,48.8552,48.8729,48.811,48.864,9424.0
2019-07-02 12:00:00,55.29,55.3,55.24,55.26,8264.0,48.8729,48.8817,48.8287,48.8464,8264.0
2019-07-02 12:05:00,55.26,55.3,55.25,55.29,6632.0,48.8464,48.8817,48.8375,48.8729,6632.0
2019-07-02 12:10:00,55.29,55.3,55.27,55.28,5825.0,48.8729,48.8817,48.8552,48.864,5825.0
2019-07-02 12:15:00,55.27,55.35,55.27,55.3,17011.0,48.8552,48.9259,48.8552,48.8817,17011.0
2019-07-02 12:20:00,55.32,55.37,55.3,55.36,11294.0,48.8994,48.9436,48.8817,48.9347,11294.0
2019-07-02 12:25:00,55.35,55.35,55.27,55.32,17282.0,48.9259,48.9259,48.8552,48.8994,17282.0
2019-07-02 12:30:00,55.33,55.35,55.28,55.31,11188.0,48.9082,48.9259,48.864,48.8906,11188.0
2019-07-02 12:35:00,55.31,55.33,55.28,55.28,8331.0,48.8906,48.9082,48.864,48.864,8331.0
2019-07-02 12:40:00,55.29,55.31,55.28,55.31,11598.0,48.8729,48.8906,48.864,48.8906,11598.0
2019-07-02 12:45:00,55.3,55.33,55.27,55.33,17865.0,48.8817,48.9082,48.8552,48.9082,17865.0
2019-07-02 12:50:00,55.32,55.35,55.31,55.33,6501.0,48.8994,48.9259,48.8906,48.9082,6501.0
2019-07-02 12:55:00,55.33,55.35,55.31,55.34,6561.0,48.9082,48.9259,48.8906,48.9171,6561.0
2019-07-02 13:00:00,55.34,55.34,55.29,55.32,7332.0,48.9171,48.9171,48.8729,48.8994,7332.0
2019-07-02 13:05:00,55.32,55.34,55.32,55.32,4752.0,48.8994,48.9171,48.8994,48.8994,4752.0
2019-07-02 13:10:00,55.32,55.36,55.32,55.36,9522.0,48.8994,48.9347,48.8994,48.9347,9522.0
2019-07-02 13:15:00,55.36,55.36,55.33,55.36,8323.0,48.9347,48.9347,48.9082,48.9347,8323.0
2019-07-02 13:20:00,55.37,55.38,55.35,55.37,9015.0,48.9436,48.9524,48.9259,48.9436,9015.0
2019-07-02 13:25:00,55.38,55.39,55.36,55.36,6163.0,48.9524,48.9613,48.9347,48.9347,6163.0
2019-07-02 13:30:00,55.35,55.36,55.31,55.34,8596.0,48.9259,48.9347,48.8906,48.9171,8596.0
2019-07-02 13:35:00,55.35,55.39,55.35,55.37,6675.0,48.9259,48.9613,48.9259,48.9436,6675.0
2019-07-02 13:40:00,55.37,55.37,55.33,55.34,6100.0,48.9436,48.9436,48.9082,48.9171,6100.0
2019-07-02 13:45:00,55.35,55.38,55.34,55.35,7822.0,48.9259,48.9524,48.9171,48.9259,7822.0
2019-07-02 13:50:00,55.34,55.36,55.29,55.3,11477.0,48.9171,48.9347,48.8729,48.8817,11477.0
2019-07-02 13:55:00,55.3,55.32,55.26,55.31,44201.0,48.8817,48.8994,48.8464,48.8906,44201.0
2019-07-02 14:00:00,55.31,55.32,55.28,55.3,7135.0,48.8906,48.8994,48.864,48.8817,7135.0
2019-07-02 14:05:00,55.3,55.31,55.24,55.29,20438.0,48.8817,48.8906,48.8287,48.8729,20438.0
2019-07-02 14:10:00,55.29,55.31,55.26,55.29,24998.0,48.8729,48.8906,48.8464,48.8729,24998.0
2019-07-02 14:15:00,55.28,55.29,55.24,55.25,25370.0,48.864,48.8729,48.8287,48.8375,25370.0
2019-07-02 14:20:00,55.26,55.31,55.24,55.3,10469.0,48.8464,48.8906,48.8287,48.8817,10469.0
2019-07-02 14:25:00,55.29,55.32,55.27,55.29,8159.0,48.8729,48.8994,48.8552,48.8729,8159.0
2019-07-02 14:30:00,55.29,55.31,55.28,55.28,24028.0,48.8729,48.8906,48.864,48.864,24028.0
2019-07-02 14:35:00,55.27,55.27,55.21,55.21,12370.0,48.8552,48.8552,48.8022,48.8022,12370.0
2019-07-02 14:40:00,55.21,55.28,55.18,55.25,26396.0,48.8022,48.864,48.7756,48.8375,26396.0
2019-07-02 14:45:00,55.25,55.28,55.22,55.22,5800.0,48.8375,48.864,48.811,48.811,5800.0
2019-07-02 14:50:00,55.23,55.23,55.13,55.13,11243.0,48.8198,48.8198,48.7314,48.7314,11243.0
2019-07-02 14:55:00,55.13,55.15,55.1,55.11,9782.0,48.7314,48.7491,48.7049,48.7138,9782.0
2019-07-02 15:00:00,55.12,55.17,55.09,55.16,11903.0,48.7226,48.7668,48.6961,48.758,11903.0
2019-07-02 15:05:00,55.16,55.2,55.13,55.2,10564.0,48.758,48.7933,48.7314,48.7933,10564.0
2019-07-02 15:10:00,55.2,55.2,55.11,55.12,17615.0,48.7933,48.7933,48.7138,48.7226,17615.0
2019-07-02 15:15:00,55.13,55.19,55.11,55.12,13384.0,48.7314,48.7845,48.7138,48.7226,13384.0
2019-07-02 15:20:00,55.12,55.13,55.06,55.07,14387.0,48.7226,48.7314,48.6696,48.6784,14387.0
2019-07-02 15:25:00,55.07,55.11,55.06,55.07,15998.0,48.6784,48.7138,48.6696,48.6784,15998.0
2019-07-02 15:30:00,55.05,55.09,55.04,55.07,21005.0,48.6607,48.6961,48.6519,48.6784,21005.0
2019-07-02 15:35:00,55.07,55.08,55.01,55.04,34047.0,48.6784,48.6872,48.6254,48.6519,34047.0
2019-07-02 15:40:00,55.04,55.05,55.0,55.01,32330.0,48.6519,48.6607,48.6165,48.6254,32330.0
2019-07-02 15:45:00,55.01,55.08,55.0,55.05,27237.0,48.6254,48.6872,48.6165,48.6607,27237.0
2019-07-02 15:50:00,55.05,55.07,55.03,55.07,50349.0,48.6607,48.6784,48.6431,48.6784,50349.0
2019-07-02 15:55:00,55.07,55.14,55.0,55.13,158255.0,48.6784,48.7403,48.6165,48.7314,158255.0
2019-07-03 09:30:00,55.3,55.44,55.13,55.19,43297.0,48.8817,49.0055,48.7314,48.7845,43297.0
2019-07-03 09:35:00,55.2,55.37,55.2,55.37,11974.0,48.7933,48.9436,48.7933,48.9436,11974.0
2019-07-03 09:40:00,55.37,55.43,55.28,55.29,9215.0,48.9436,48.9966,48.864,48.8729,9215.0
2019-07-03 09:45:00,55.32,55.48,55.3,55.4,7104.0,48.8994,49.0408,48.8817,48.9701,7104.0
2019-07-03 09:50:00,55.42,55.48,55.31,55.32,5816.0,48.9878,49.0408,48.8906,48.8994,5816.0
2019-07-03 09:55:00,55.34,55.44,55.33,55.39,12927.0,48.9171,49.0055,48.9082,48.9613,12927.0
2019-07-03 10:00:00,55.35,55.39,55.2,55.24,19444.0,48.9259,48.9613,48.7933,48.8287,19444.0
2019-07-03 10:05:00,55.27,55.34,55.24,55.26,14681.0,48.8552,48.9171,48.8287,48.8464,14681.0
2019-07-03 10:10:00,55.26,55.27,55.14,55.2,10393.0,48.8464,48.8552,48.7403,48.7933,10393.0
2019-07-03 10:15:00,55.21,55.22,55.17,55.17,11695.0,48.8022,48.811,48.7668,48.7668,11695.0
2019-07-03 10:20:00,55.17,55.25,55.11,55.17,22550.0,48.7668,48.8375,48.7138,48.7668,22550.0
2019-07-03 10:25:00,55.16,55.17,55.06,55.17,5587.0,48.758,48.7668,48.6696,48.7668,5587.0
2019-07-03 10:30:00,55.16,55.2,55.12,55.17,8494.0,48.758,48.7933,48.7226,48.7668,8494.0
2019-07-03 10:35:00,55.2,55.26,55.2,55.26,3800.0,48.7933,48.8464,48.7933,48.8464,3800.0
2019-07-03 10:40:00,55.26,55.28,55.2,55.21,7575.0,48.8464,48.864,48.7933,48.8022,7575.0
2019-07-03 10:45:00,55.21,55.24,55.15,55.24,52857.0,48.8022,48.8287,48.7491,48.8287,52857.0
2019-07-03 10:50:00,55.24,55.24,55.14,55.14,14496.0,48.8287,48.8287,48.7403,48.7403,14496.0
2019-07-03 10:55:00,55.17,55.17,55.08,55.12,10364.0,48.7668,48.7668,48.6872,48.7226,10364.0
2019-07-03 11:00:00,55.12,55.2,55.1,55.17,7988.0,48.7226,48.7933,48.7049,48.7668,7988.0
2019-07-03 11:05:00,55.17,55.17,55.12,55.16,4453.0,48.7668,48.7668,48.7226,48.758,4453.0
2019-07-03 11:10:00,55.17,55.18,55.08,55.1,6017.0,48.7668,48.7756,48.6872,48.7049,6017.0
2019-07-03 11:15:00,55.11,55.19,55.11,55.19,6138.0,48.7138,48.7845,48.7138,48.7845,6138.0
2019-07-03 11:20:00,55.2,55.22,55.18,55.22,3802.0,48.7933,48.811,48.7756,48.811,3802.0
2019-07-03 11:25:00,55.22,55.23,55.16,55.22,6129.0,48.811,48.8198,48.758,48.811,6129.0
2019-07-03 11:30:00,55.22,55.25,55.15,55.18,25999.0,48.811,48.8375,48.7491,48.7756,25999.0
2019-07-03 11:35:00,55.16,55.21,55.16,55.2,6295.0,48.758,48.8022,48.758,48.7933,6295.0
2019-07-03 11:40:00,55.2,55.25,55.17,55.24,5692.0,48.7933,48.8375,48.7668,48.8287,5692.0
2019-07-03 11:45:00,55.23,55.27,55.22,55.26,10172.0,48.8198,48.8552,48.811,48.8464,10172.0
2019-07-03 11:50:00,55.27,55.27,55.23,55.25,13091.0,48.8552,48.8552,48.8198,48.8375,13091.0
2019-07-03 11:55:00,55.26,55.31,55.24,55.29,17809.0,48.8464,48.8906,48.8287,48.8729,17809.0
2019-07-03 12:00:00,55.29,55.29,55.25,55.27,9685.0,48.8729,48.8729,48.8375,48.8552,9685.0
2019-07-03 12:05:00,55.29,55.29,55.25,55.28,3051.0,48.8729,48.8729,48.8375,48.864,3051.0
2019-07-03 12:10:00,55.29,55.31,55.24,55.26,7726.0,48.8729,48.8906,48.8287,48.8464,7726.0
2019-07-03 12:15:00,55.25,55.25,55.17,55.18,15709.0,48.8375,48.8375,48.7668,48.7756,15709.0
2019-07-03 12:20:00,55.18,55.24,55.17,55.21,12946.0,48.7756,48.8287,48.7668,48.8022,12946.0
2019-07-03 12:25:00,55.21,55.21,55.17,55.2,8000.0,48.8022,48.8022,48.7668,48.7933,8000.0
2019-07-03 12:30:00,55.2,55.24,55.19,55.24,10886.0,48.7933,48.8287,48.7845,48.8287,10886.0
2019-07-03 12:35:00,55.25,55.27,55.19,55.19,8553.0,48.8375,48.8552,48.7845,48.7845,8553.0
2019-07-03 12:40:00,55.18,55.21,55.17,55.18,7866.0,48.7756,48.8022,48.7668,48.7756,7866.0
2019-07-03 12:45:00,55.18,55.19,55.13,55.15,8787.0,48.7756,48.7845,48.7314,48.7491,8787.0
2019-07-03 12:50:00,55.15,55.21,55.15,55.19,16897.0,48.7491,48.8022,48.7491,48.7845,16897.0
2019-07-03 12:55:00,55.19,55.3,55.17,55.29,62688.0,48.7845,48.8817,48.7668,48.8729,62688.0
2019-07-05 09:30:00,54.75,54.79,54.46,54.63,39001.0,48.3955,48.4309,48.1392,48.2895,39001.0
2019-07-05 09:35:00,54.63,54.73,54.6,54.68,35553.0,48.2895,48.3779,48.263,48.3337,35553.0
2019-07-05 09:40:00,54.69,54.69,54.56,54.63,12048.0,48.3425,48.3425,48.2276,48.2895,12048.0
2019-07-05 09:45:00,54.64,54.82,54.63,54.79,9682.0,48.2983,48.4574,48.2895,48.4309,9682.0
2019-07-05 09:50:00,54.81,54.94,54.76,54.94,15198.0,48.4486,48.5635,48.4044,48.5635,15198.0
2019-07-05 09:55:00,54.93,55.0,54.83,54.97,10222.0,48.5547,48.6165,48.4663,48.59,10222.0
2019-07-05 10:00:00,54.99,55.06,54.9,55.01,16263.0,48.6077,48.6696,48.5281,48.6254,16263.0
2019-07-05 10:05:00,55.01,55.12,54.96,55.06,21368.0,48.6254,48.7226,48.5812,48.6696,21368.0
2019-07-05 10:10:00,55.05,55.07,54.98,55.02,7467.0,48.6607,48.6784,48.5989,48.6342,7467.0
2019-07-05 10:15:00,55.03,55.04,54.92,54.98,12894.0,48.6431,48.6519,48.5458,48.5989,12894.0
2019-07-05 10:20:00,55.0,55.0,54.88,54.88,6500.0,48.6165,48.6165,48.5105,48.5105,6500.0
2019-07-05 10:25:00,54.87,54.91,54.66,54.66,12525.0,48.5016,48.537,48.316,48.316,12525.0
2019-07-05 10:30:00,54.66,54.68,54.6,54.65,10638.0,48.316,48.3337,48.263,48.3072,10638.0
2019-07-05 10:35:00,54.65,54.7,54.62,54.69,12960.0,48.3072,48.3514,48.2806,48.3425,12960.0
2019-07-05 10:40:00,54.68,54.76,54.65,54.7,28002.0,48.3337,48.4044,48.3072,48.3514,28002.0
2019-07-05 10:45:00,54.7,54.91,54.7,54.91,8266.0,48.3514,48.537,48.3514,48.537,8266.0
2019-07-05 10:50:00,54.91,54.98,54.86,54.98,10535.0,48.537,48.5989,48.4928,48.5989,10535.0
2019-07-05 10:55:00,54.97,55.04,54.94,55.02,7809.0,48.59,48.6519,48.5635,48.6342,7809.0
2019-07-05 11:00:00,55.03,55.04,54.97,55.03,8194.0,48.6431,48.6519,48.59,48.6431,8194.0
2019-07-05 11:05:00,55.03,55.08,54.97,55.07,10410.0,48.6431,48.6872,48.59,48.6784,10410.0
2019-07-05 11:10:00,55.06,55.08,55.05,55.07,3671.0,48.6696,48.6872,48.6607,48.6784,3671.0
2019-07-05 11:15:00,55.08,55.15,55.05,55.11,19611.0,48.6872,48.7491,48.6607,48.7138,19611.0
2019-07-05 11:20:00,55.11,55.13,55.06,55.06,7481.0,48.7138,48.7314,48.6696,48.6696,7481.0
2019-07-05 11:25:00,55.06,55.08,55.03,55.06,10168.0,48.6696,48.6872,48.6431,48.6696,10168.0
2019-07-05 11:30:00,55.05,55.1,55.02,55.06,8105.0,48.6607,48.7049,48.6342,48.6696,8105.0
2019-07-05 11:35:00,55.05,55.08,55.03,55.06,6369.0,48.6607,48.6872,48.6431,48.6696,6369.0
2019-07-05 11:40:00,55.08,55.08,55.02,55.04,7596.0,48.6872,48.6872,48.6342,48.6519,7596.0
2019-07-05 11:45:00,55.06,55.1,55.04,55.1,8120.0,48.6696,48.7049,48.6519,48.7049,8120.0
2019-07-05 11:50:00,55.1,55.11,55.07,55.08,4263.0,48.7049,48.7138,48.6784,48.6872,4263.0
2019-07-05 11:55:00,55.09,55.19,55.08,55.17,7225.0,48.6961,48.7845,48.6872,48.7668,7225.0
2019-07-05 12:00:00,55.19,55.23,55.19,55.2,9036.0,48.7845,48.8198,48.7845,48.7933,9036.0
2019-07-05 12:05:00,55.2,55.24,55.18,55.22,4033.0,48.7933,48.8287,48.7756,48.811,4033.0
2019-07-05 12:10:00,55.22,55.28,55.22,55.25,11956.0,48.811,48.864,48.811,48.8375,11956.0
2019-07-05 12:15:00,55.26,55.29,55.25,55.27,6326.0,48.8464,48.8729,48.8375,48.8552,6326.0
2019-07-05 12:20:00,55.27,55.29,55.23,55.27,5200.0,48.8552,48.8729,48.8198,48.8552,5200.0
2019-07-05 12:25:00,55.27,55.28,55.24,55.27,4526.0,48.8552,48.864,48.8287,48.8552,4526.0
2019-07-05 12:30:00,55.26,55.29,55.26,55.29,2633.0,48.8464,48.8729,48.8464,48.8729,2633.0
2019-07-05 12:35:00,55.28,55.3,55.23,55.23,12551.0,48.864,48.8817,48.8198,48.8198,12551.0
2019-07-05 12:40:00,55.23,55.29,55.22,55.24,13966.0,48.8198,48.8729,48.811,48.8287,13966.0
2019-07-05 12:45:00,55.23,55.24,55.21,55.24,9028.0,48.8198,48.8287,48.8022,48.8287,9028.0
2019-07-05 12:50:00,55.23,55.27,55.23,55.27,8524.0,48.8198,48.8552,48.8198,48.8552,8524.0
2019-07-05 12:55:00,55.26,55.27,55.23,55.27,3252.0,48.8464,48.8552,48.8198,48.8552,3252.0
2019-07-05 13:00:00,55.27,55.31,55.26,55.3,8364.0,48.8552,48.8906,48.8464,48.8817,8364.0
2019-07-05 13:05:00,55.3,55.32,55.28,55.28,8505.0,48.8817,48.8994,48.864,48.864,8505.0
2019-07-05 13:10:00,55.29,55.32,55.28,55.31,5569.0,48.8729,48.8994,48.864,48.8906,5569.0
2019-07-05 13:15:00,55.31,55.32,55.29,55.32,8144.0,48.8906,48.8994,48.8729,48.8994,8144.0
2019-07-05 13:20:00,55.32,55.34,55.31,55.31,10092.0,48.8994,48.9171,48.8906,48.8906,10092.0
2019-07-05 13:25:00,55.32,55.34,55.28,55.33,9150.0,48.8994,48.9171,48.864,48.9082,9150.0
2019-07-05 13:30:00,55.33,55.38,55.33,55.36,11729.0,48.9082,48.9524,48.9082,48.9347,11729.0
2019-07-05 13:35:00,55.36,55.42,55.35,55.4,7992.0,48.9347,48.9878,48.9259,48.9701,7992.0
2019-07-05 13:40:00,55.4,55.4,55.37,55.4,9581.0,48.9701,48.9701,48.9436,48.9701,9581.0
2019-07-05 13:45:00,55.4,55.44,55.39,55.44,6031.0,48.9701,49.0055,48.9613,49.0055,6031.0
2019-07-05 13:50:00,55.44,55.44,55.37,55.39,6637.0,49.0055,49.0055,48.9436,48.9613,6637.0
2019-07-05 13:55:00,55.4,55.42,55.39,55.41,6741.0,48.9701,48.9878,48.9613,48.9789,6741.0
2019-07-05 14:00:00,55.41,55.47,55.41,55.47,9358.0,48.9789,49.032,48.9789,49.032,9358.0
2019-07-05 14:05:00,55.47,55.47,55.41,55.42,10255.0,49.032,49.032,48.9789,48.9878,10255.0
2019-07-05 14:10:00,55.41,55.42,55.39,55.41,6505.0,48.9789,48.9878,48.9613,48.9789,6505.0
2019-07-05 14:15:00,55.41,55.42,55.39,55.39,8460.0,48.9789,48.9878,48.9613,48.9613,8460.0
2019-07-05 14:20:00,55.4,55.42,55.39,55.39,7925.0,48.9701,48.9878,48.9613,48.9613,7925.0
2019-07-05 14:25:00,55.38,55.41,55.34,55.34,8274.0,48.9524,48.9789,48.9171,48.9171,8274.0
2019-07-05 14:30:00,55.34,55.37,55.33,55.35,14027.0,48.9171,48.9436,48.9082,48.9259,14027.0
2019-07-05 14:35:00,55.35,55.39,55.34,55.36,19659.0,48.9259,48.9613,48.9171,48.9347,19659.0
2019-07-05 14:40:00,55.36,55.39,55.34,55.39,8365.0,48.9347,48.9613,48.9171,48.9613,8365.0
2019-07-05 14:45:00,55.38,55.4,55.37,55.4,9614.0,48.9524,48.9701,48.9436,48.9701,9614.0
2019-07-05 14:50:00,55.4,55.4,55.36,55.38,10918.0,48.9701,48.9701,48.9347,48.9524,10918.0
2019-07-05 14:55:00,55.37,55.45,55.37,55.43,13578.0,48.9436,49.0143,48.9436,48.9966,13578.0
2019-07-05 15:00:00,55.43,55.46,55.41,55.41,12045.0,48.9966,49.0231,48.9789,48.9789,12045.0
2019-07-05 15:05:00,55.41,55.46,55.4,55.46,16452.0,48.9789,49.0231,48.9701,49.0231,16452.0
2019-07-05 15:10:00,55.46,55.51,55.45,55.49,21497.0,49.0231,49.0673,49.0143,49.0497,21497.0
2019-07-05 15:15:00,55.48,55.5,55.42,55.42,14720.0,49.0408,49.0585,48.9878,48.9878,14720.0
2019-07-05 15:20:00,55.43,55.46,55.39,55.45,53367.0,48.9966,49.0231,48.9613,49.0143,53367.0
2019-07-05 15:25:00,55.46,55.46,55.31,55.36,37407.0,49.0231,49.0231,48.8906,48.9347,37407.0
2019-07-05 15:30:00,55.37,55.38,55.33,55.34,18084.0,48.9436,48.9524,48.9082,48.9171,18084.0
2019-07-05 15:35:00,55.34,55.37,55.29,55.3,19355.0,48.9171,48.9436,48.8729,48.8817,19355.0
2019-07-05 15:40:00,55.29,55.37,55.29,55.37,20194.0,48.8729,48.9436,48.8729,48.9436,20194.0
2019-07-05 15:45:00,55.36,55.39,55.33,55.39,24602.0,48.9347,48.9613,48.9082,48.9613,24602.0
2019-07-05 15:50:00,55.38,55.39,55.27,55.33,53060.0,48.9524,48.9613,48.8552,48.9082,53060.0
2019-07-05 15:55:00,55.33,55.36,55.26,55.32,183477.0,48.9082,48.9347,48.8464,48.8994,183477.0
2019-07-08 09:30:00,55.05,55.05,54.74,54.98,24944.0,48.6607,48.6607,48.3867,48.5989,24944.0
2019-07-08 09:35:00,55.03,55.03,54.88,54.88,7477.0,48.6431,48.6431,48.5105,48.5105,7477.0
2019-07-08 09:40:00,54.89,54.95,54.81,54.95,3398.0,48.5193,48.5723,48.4486,48.5723,3398.0
2019-07-08 09:45:00,54.96,54.99,54.91,54.96,5809.0,48.5812,48.6077,48.537,48.5812,5809.0
2019-07-08 09:50:00,54.96,55.07,54.96,55.05,9754.0,48.5812,48.6784,48.5812,48.6607,9754.0
2019-07-08 09:55:00,55.0,55.05,54.97,54.99,3298.0,48.6165,48.6607,48.59,48.6077,3298.0
2019-07-08 10:00:00,55.0,55.15,54.98,55.13,12555.0,48.6165,48.7491,48.5989,48.7314,12555.0
2019-07-08 10:05:00,55.14,55.18,55.13,55.18,7187.0,48.7403,48.7756,48.7314,48.7756,7187.0
2019-07-08 10:10:00,55.18,55.33,55.18,55.33,6178.0,48.7756,48.9082,48.7756,48.9082,6178.0
2019-07-08 10:15:00,55.3,55.37,55.28,55.36,8298.0,48.8817,48.9436,48.864,48.9347,8298.0
2019-07-08 10:20:00,55.37,55.38,55.22,55.23,11222.0,48.9436,48.9524,48.811,48.8198,11222.0
2019-07-08 10:25:00,55.25,55.25,55.11,55.14,9049.0,48.8375,48.8375,48.7138,48.7403,9049.0
2019-07-08 10:30:00,55.14,55.14,55.01,55.03,10481.0,48.7403,48.7403,48.6254,48.6431,10481.0
2019-07-08 10:35:00,55.02,55.06,55.0,55.01,4401.0,48.6342,48.6696,48.6165,48.6254,4401.0
2019-07-08 10:40:00,55.02,55.06,55.01,55.05,6951.0,48.6342,48.6696,48.6254,48.6607,6951.0
2019-07-08 10:45:00,55.04,55.05,55.0,55.03,9523.0,48.6519,48.6607,48.6165,48.6431,9523.0
2019-07-08 10:50:00,55.05,55.05,54.95,54.97,6734.0,48.6607,48.6607,48.5723,48.59,6734.0
2019-07-08 10:55:00,54.96,54.99,54.94,54.96,8088.0,48.5812,48.6077,48.5635,48.5812,8088.0
2019-07-08 11:00:00,54.98,55.03,54.97,54.98,12524.0,48.5989,48.6431,48.59,48.5989,12524.0
2019-07-08 11:05:00,54.97,55.03,54.97,55.0,10532.0,48.59,48.6431,48.59,48.6165,10532.0
2019-07-08 11:10:00,55.03,55.04,54.97,55.04,37911.0,48.6431,48.6519,48.59,48.6519,37911.0
2019-07-08 11:15:00,55.04,55.06,55.01,55.06,3758.0,48.6519,48.6696,48.6254,48.6696,3758.0
2019-07-08 11:20:00,55.06,55.13,55.05,55.11,12688.0,48.6696,48.7314,48.6607,48.7138,12688.0
2019-07-08 11:25:00,55.11,55.12,55.05,55.06,10443.0,48.7138,48.7226,48.6607,48.6696,10443.0
2019-07-08 11:30:00,55.07,55.09,55.02,55.07,12049.0,48.6784,48.6961,48.6342,48.6784,12049.0
2019-07-08 11:35:00,55.06,55.11,55.04,55.11,9738.0,48.6696,48.7138,48.6519,48.7138,9738.0
2019-07-08 11:40:00,55.11,55.21,55.1,55.2,12702.0,48.7138,48.8022,48.7049,48.7933,12702.0
2019-07-08 11:45:00,55.19,55.19,55.08,55.12,12630.0,48.7845,48.7845,48.6872,48.7226,12630.0
2019-07-08 11:50:00,55.13,55.16,55.09,55.12,7502.0,48.7314,48.758,48.6961,48.7226,7502.0
2019-07-08 11:55:00,55.13,55.15,55.1,55.1,10039.0,48.7314,48.7491,48.7049,48.7049,10039.0
2019-07-08 12:00:00,55.1,55.13,55.05,55.05,21976.0,48.7049,48.7314,48.6607,48.6607,21976.0
2019-07-08 12:05:00,55.06,55.08,55.02,55.04,15591.0,48.6696,48.6872,48.6342,48.6519,15591.0
2019-07-08 12:10:00,55.03,55.03,54.89,54.9,17946.0,48.6431,48.6431,48.5193,48.5281,17946.0
2019-07-08 12:15:00,54.9,54.93,54.85,54.86,9033.0,48.5281,48.5547,48.4839,48.4928,9033.0
2019-07-08 12:20:00,54.87,54.92,54.83,54.84,7093.0,48.5016,48.5458,48.4663,48.4751,7093.0
2019-07-08 12:25:00,54.83,54.9,54.83,54.89,7324.0,48.4663,48.5281,48.4663,48.5193,7324.0
2019-07-08 12:30:00,54.89,54.96,54.89,54.94,4291.0,48.5193,48.5812,48.5193,48.5635,4291.0
2019-07-08 12:35:00,54.94,54.99,54.93,54.95,4913.0,48.5635,48.6077,48.5547,48.5723,4913.0
2019-07-08 12:40:00,54.93,54.94,54.91,54.93,4502.0,48.5547,48.5635,48.537,48.5547,4502.0
2019-07-08 12:45:00,54.91,54.92,54.89,54.91,5412.0,48.537,48.5458,48.5193,48.537,5412.0
2019-07-08 12:50:00,54.92,54.95,54.91,54.93,4677.0,48.5458,48.5723,48.537,48.5547,4677.0
2019-07-08 12:55:00,54.92,54.93,54.89,54.91,7623.0,48.5458,48.5547,48.5193,48.537,7623.0
2019-07-08 13:00:00,54.91,54.97,54.91,54.95,9213.0,48.537,48.59,48.537,48.5723,9213.0
2019-07-08 13:05:00,54.94,54.95,54.86,54.88,8433.0,48.5635,48.5723,48.4928,48.5105,8433.0
2019-07-08 13:10:00,54.87,54.9,54.86,54.88,4422.0,48.5016,48.5281,48.4928,48.5105,4422.0
2019-07-08 13:15:00,54.87,54.89,54.83,54.83,12255.0,48.5016,48.5193,48.4663,48.4663,12255.0
2019-07-08 13:20:00,54.81,54.82,54.64,54.67,19706.0,48.4486,48.4574,48.2983,48.3248,19706.0
2019-07-08 13:25:00,54.68,54.73,54.68,54.73,9523.0,48.3337,48.3779,48.3337,48.3779,9523.0
2019-07-08 13:30:00,54.73,54.75,54.7,54.75,8951.0,48.3779,48.3955,48.3514,48.3955,8951.0
2019-07-08 13:35:00,54.75,54.79,54.67,54.68,11053.0,48.3955,48.4309,48.3248,48.3337,11053.0
2019-07-08 13:40:00,54.69,54.74,54.66,54.72,13718.0,48.3425,48.3867,48.316,48.369,13718.0
2019-07-08 13:45:00,54.71,54.71,54.65,54.68,12650.0,48.3602,48.3602,48.3072,48.3337,12650.0
2019-07-08 13:50:00,54.67,54.74,54.67,54.72,8447.0,48.3248,48.3867,48.3248,48.369,8447.0
2019-07-08 13:55:00,54.73,54.76,54.68,54.68,19247.0,48.3779,48.4044,48.3337,48.3337,19247.0
2019-07-08 14:00:00,54.66,54.7,54.62,54.66,20219.0,48.316,48.3514,48.2806,48.316,20219.0
2019-07-08 14:05:00,54.66,54.66,54.58,54.62,13873.0,48.316,48.316,48.2453,48.2806,13873.0
2019-07-08 14:10:00,54.61,54.64,54.54,54.57,15610.0,48.2718,48.2983,48.2099,48.2364,15610.0
2019-07-08 14:15:00,54.58,54.6,54.44,54.49,50400.0,48.2453,48.263,48.1215,48.1657,50400.0
2019-07-08 14:20:00,54.5,54.51,54.43,54.43,15514.0,48.1746,48.1834,48.1127,48.1127,15514.0
2019-07-08 14:25:00,54.43,54.43,54.35,54.37,20375.0,48.1127,48.1127,48.042,48.0597,20375.0
2019-07-08 14:30:00,54.36,54.41,54.35,54.38,11802.0,48.0508,48.095,48.042,48.0685,11802.0
2019-07-08 14:35:00,54.38,54.41,54.34,54.38,29052.0,48.0685,48.095,48.0331,48.0685,29052.0
2019-07-08 14:40:00,54.38,54.4,54.34,54.36,22883.0,48.0685,48.0862,48.0331,48.0508,22883.0
2019-07-08 14:45:00,54.35,54.41,54.35,54.36,40291.0,48.042,48.095,48.042,48.0508,40291.0
2019-07-08 14:50:00,54.36,54.37,54.23,54.23,21046.0,48.0508,48.0597,47.9359,47.9359,21046.0
2019-07-08 14:55:00,54.24,54.34,54.22,54.3,13098.0,47.9447,48.0331,47.9271,47.9978,13098.0
2019-07-08 15:00:00,54.31,54.45,54.31,54.41,9972.0,48.0066,48.1304,48.0066,48.095,9972.0
2019-07-08 15:05:00,54.41,54.45,54.41,54.43,12721.0,48.095,48.1304,48.095,48.1127,12721.0
2019-07-08 15:10:00,54.44,54.5,54.43,54.49,24490.0,48.1215,48.1746,48.1127,48.1657,24490.0
2019-07-08 15:15:00,54.5,54.55,54.49,54.53,20268.0,48.1746,48.2188,48.1657,48.2011,20268.0
2019-07-08 15:20:00,54.53,54.58,54.52,54.55,17519.0,48.2011,48.2453,48.1922,48.2188,17519.0
2019-07-08 15:25:00,54.55,54.6,54.53,54.58,23341.0,48.2188,48.263,48.2011,48.2453,23341.0
2019-07-08 15:30:00,54.58,54.65,54.58,54.64,25027.0,48.2453,48.3072,48.2453,48.2983,25027.0
2019-07-08 15:35:00,54.63,54.72,54.63,54.72,24765.0,48.2895,48.369,48.2895,48.369,24765.0
2019-07-08 15:40:00,54.73,54.76,54.7,54.75,28133.0,48.3779,48.4044,48.3514,48.3955,28133.0
2019-07-08 15:45:00,54.74,54.82,54.73,54.78,56585.0,48.3867,48.4574,48.3779,48.4221,56585.0
2019-07-08 15:50:00,54.77,54.79,54.65,54.69,60942.0,48.4132,48.4309,48.3072,48.3425,60942.0
2019-07-08 15:55:00,54.68,54.69,54.56,54.57,189279.0,48.3337,48.3425,48.2276,48.2364,189279.0
2019-07-09 09:30:00,54.12,54.3,54.0,54.19,24529.0,47.8387,47.9978,47.7326,47.9005,24529.0
2019-07-09 09:35:00,54.16,54.2,53.9,53.9,17876.0,47.874,47.9094,47.6442,47.6442,17876.0
2019-07-09 09:40:00,53.94,53.99,53.78,53.83,19664.0,47.6796,47.7238,47.5381,47.5823,19664.0
2019-07-09 09:45:00,53.84,54.12,53.82,53.96,40240.0,47.5912,47.8387,47.5735,47.6972,40240.0
2019-07-09 09:50:00,53.96,54.1,53.95,53.99,22687.0,47.6972,47.821,47.6884,47.7238,22687.0
2019-07-09 09:55:00,54.0,54.03,53.82,53.82,10908.0,47.7326,47.7591,47.5735,47.5735,10908.0
2019-07-09 10:00:00,53.81,53.9,53.74,53.87,19299.0,47.5646,47.6442,47.5028,47.6177,19299.0
2019-07-09 10:05:00,53.86,53.87,53.79,53.83,21199.0,47.6088,47.6177,47.547,47.5823,21199.0
2019-07-09 10:10:00,53.83,53.84,53.66,53.66,16041.0,47.5823,47.5912,47.4321,47.4321,16041.0
2019-07-09 10:15:00,53.66,53.66,53.58,53.64,12239.0,47.4321,47.4321,47.3613,47.4144,12239.0
2019-07-09 10:20:00,53.64,53.76,53.61,53.71,9649.0,47.4144,47.5205,47.3879,47.4763,9649.0
2019-07-09 10:25:00,53.71,53.77,53.7,53.75,18700.0,47.4763,47.5293,47.4674,47.5116,18700.0
2019-07-09 10:30:00,53.76,53.87,53.7,53.82,74847.0,47.5205,47.6177,47.4674,47.5735,74847.0
2019-07-09 10:35:00,53.82,53.93,53.81,53.9,11246.0,47.5735,47.6707,47.5646,47.6442,11246.0
2019-07-09 10:40:00,53.92,53.96,53.88,53.92,14518.0,47.6619,47.6972,47.6265,47.6619,14518.0
2019-07-09 10:45:00,53.9,54.01,53.9,53.99,8325.0,47.6442,47.7414,47.6442,47.7238,8325.0
2019-07-09 10:50:00,53.98,54.02,53.95,54.02,7734.0,47.7149,47.7503,47.6884,47.7503,7734.0
2019-07-09 10:55:00,54.02,54.02,53.9,53.91,9353.0,47.7503,47.7503,47.6442,47.653,9353.0
2019-07-09 11:00:00,53.9,53.95,53.87,53.95,9344.0,47.6442,47.6884,47.6177,47.6884,9344.0
2019-07-09 11:05:00,53.96,53.97,53.79,53.83,8930.0,47.6972,47.7061,47.547,47.5823,8930.0
2019-07-09 11:10:00,53.85,53.87,53.77,53.87,7017.0,47.6,47.6177,47.5293,47.6177,7017.0
2019-07-09 11:15:00,53.85,53.9,53.8,53.9,7687.0,47.6,47.6442,47.5558,47.6442,7687.0
2019-07-09 11:20:00,53.93,53.96,53.91,53.93,6827.0,47.6707,47.6972,47.653,47.6707,6827.0
2019-07-09 11:25:00,53.93,53.94,53.86,53.86,12007.0,47.6707,47.6796,47.6088,47.6088,12007.0
2019-07-09 11:30:00,53.85,53.96,53.85,53.93,7349.0,47.6,47.6972,47.6,47.6707,7349.0
2019-07-09 11:35:00,53.92,53.93,53.81,53.81,8921.0,47.6619,47.6707,47.5646,47.5646,8921.0
2019-07-09 11:40:00,53.82,53.89,53.81,53.82,10203.0,47.5735,47.6354,47.5646,47.5735,10203.0
2019-07-09 11:45:00,53.81,53.89,53.81,53.88,7258.0,47.5646,47.6354,47.5646,47.6265,7258.0
2019-07-09 11:50:00,53.89,53.91,53.86,53.89,6475.0,47.6354,47.653,47.6088,47.6354,6475.0
2019-07-09 11:55:00,53.87,53.89,53.86,53.87,6405.0,47.6177,47.6354,47.6088,47.6177,6405.0
2019-07-09 12:00:00,53.87,53.92,53.86,53.89,15505.0,47.6177,47.6619,47.6088,47.6354,15505.0
2019-07-09 12:05:00,53.89,53.92,53.84,53.84,6514.0,47.6354,47.6619,47.5912,47.5912,6514.0
2019-07-09 12:10:00,53.85,53.85,53.8,53.84,7078.0,47.6,47.6,47.5558,47.5912,7078.0
2019-07-09 12:15:00,53.86,53.89,53.85,53.87,9053.0,47.6088,47.6354,47.6,47.6177,9053.0
2019-07-09 12:20:00,53.86,53.86,53.75,53.75,4737.0,47.6088,47.6088,47.5116,47.5116,4737.0
2019-07-09 12:25:00,53.76,53.83,53.73,53.81,6777.0,47.5205,47.5823,47.4939,47.5646,6777.0
2019-07-09 12:30:00,53.82,53.85,53.78,53.8,10193.0,47.5735,47.6,47.5381,47.5558,10193.0
2019-07-09 12:35:00,53.8,53.81,53.71,53.72,7432.0,47.5558,47.5646,47.4763,47.4851,7432.0
2019-07-09 12:40:00,53.73,53.74,53.7,53.7,6590.0,47.4939,47.5028,47.4674,47.4674,6590.0
2019-07-09 12:45:00,53.7,53.7,53.63,53.67,14008.0,47.4674,47.4674,47.4055,47.4409,14008.0
2019-07-09 12:50:00,53.68,53.76,53.68,53.76,8524.0,47.4497,47.5205,47.4497,47.5205,8524.0
2019-07-09 12:55:00,53.77,53.8,53.69,53.7,7515.0,47.5293,47.5558,47.4586,47.4674,7515.0
2019-07-09 13:00:00,53.7,53.72,53.66,53.66,7136.0,47.4674,47.4851,47.4321,47.4321,7136.0
2019-07-09 13:05:00,53.67,53.74,53.67,53.7,6968.0,47.4409,47.5028,47.4409,47.4674,6968.0
2019-07-09 13:10:00,53.7,53.72,53.64,53.64,5891.0,47.4674,47.4851,47.4144,47.4144,5891.0
2019-07-09 13:15:00,53.64,53.73,53.62,53.73,14050.0,47.4144,47.4939,47.3967,47.4939,14050.0
2019-07-09 13:20:00,53.74,53.83,53.74,53.8,8235.0,47.5028,47.5823,47.5028,47.5558,8235.0
2019-07-09 13:25:00,53.79,53.89,53.79,53.89,11908.0,47.547,47.6354,47.547,47.6354,11908.0
2019-07-09 13:30:00,53.88,54.01,53.87,54.0,31689.0,47.6265,47.7414,47.6177,47.7326,31689.0
2019-07-09 13:35:00,54.01,54.01,53.97,53.98,8667.0,47.7414,47.7414,47.7061,47.7149,8667.0
2019-07-09 13:40:00,53.99,54.2,53.99,54.2,21115.0,47.7238,47.9094,47.7238,47.9094,21115.0
2019-07-09 13:45:00,54.2,54.27,54.08,54.1,20260.0,47.9094,47.9713,47.8033,47.821,20260.0
2019-07-09 13:50:00,54.1,54.3,54.1,54.25,24913.0,47.821,47.9978,47.821,47.9536,24913.0
2019-07-09 13:55:00,54.25,54.3,54.24,54.28,11904.0,47.9536,47.9978,47.9447,47.9801,11904.0
2019-07-09 14:00:00,54.27,54.38,54.27,54.38,29673.0,47.9713,48.0685,47.9713,48.0685,29673.0
2019-07-09 14:05:00,54.37,54.42,54.27,54.32,23838.0,48.0597,48.1038,47.9713,48.0155,23838.0
2019-07-09 14:10:00,54.33,54.46,54.32,54.43,22279.0,48.0243,48.1392,48.0155,48.1127,22279.0
2019-07-09 14:15:00,54.44,54.5,54.4,54.44,20856.0,48.1215,48.1746,48.0862,48.1215,20856.0
2019-07-09 14:20:00,54.46,54.46,54.32,54.32,9982.0,48.1392,48.1392,48.0155,48.0155,9982.0
2019-07-09 14:25:00,54.33,54.37,54.31,54.37,10074.0,48.0243,48.0597,48.0066,48.0597,10074.0
2019-07-09 14:30:00,54.38,54.38,54.32,54.35,7340.0,48.0685,48.0685,48.0155,48.042,7340.0
2019-07-09 14:35:00,54.34,54.38,54.31,54.36,8137.0,48.0331,48.0685,48.0066,48.0508,8137.0
2019-07-09 14:40:00,54.35,54.4,54.32,54.37,9644.0,48.042,48.0862,48.0155,48.0597,9644.0
2019-07-09 14:45:00,54.38,54.41,54.36,54.38,9994.0,48.0685,48.095,48.0508,48.0685,9994.0
2019-07-09 14:50:00,54.38,54.44,54.37,54.43,9672.0,48.0685,48.1215,48.0597,48.1127,9672.0
2019-07-09 14:55:00,54.43,54.43,54.38,54.41,10894.0,48.1127,48.1127,48.0685,48.095,10894.0
2019-07-09 15:00:00,54.4,54.42,54.38,54.42,11990.0,48.0862,48.1038,48.0685,48.1038,11990.0
2019-07-09 15:05:00,54.41,54.42,54.36,54.37,15929.0,48.095,48.1038,48.0508,48.0597,15929.0
2019-07-09 15:10:00,54.37,54.38,54.34,54.36,17492.0,48.0597,48.0685,48.0331,48.0508,17492.0
2019-07-09 15:15:00,54.36,54.37,54.27,54.29,14579.0,48.0508,48.0597,47.9713,47.9889,14579.0
2019-07-09 15:20:00,54.29,54.3,54.25,54.28,15361.0,47.9889,47.9978,47.9536,47.9801,15361.0
2019-07-09 15:25:00,54.28,54.35,54.27,54.34,19022.0,47.9801,48.042,47.9713,48.0331,19022.0
2019-07-09 15:30:00,54.35,54.42,54.33,54.39,25855.0,48.042,48.1038,48.0243,48.0773,25855.0
2019-07-09 15:35:00,54.39,54.42,54.37,54.41,16345.0,48.0773,48.1038,48.0597,48.095,16345.0
2019-07-09 15:40:00,54.41,54.47,54.4,54.47,26497.0,48.095,48.148,48.0862,48.148,26497.0
2019-07-09 15:45:00,54.47,54.5,54.43,54.43,36778.0,48.148,48.1746,48.1127,48.1127,36778.0
2019-07-09 15:50:00,54.44,54.53,54.42,54.52,78496.0,48.1215,48.2011,48.1038,48.1922,78496.0
2019-07-09 15:55:00,54.51,54.63,54.46,54.5,309778.0,48.1834,48.2895,48.1392,48.1746,309778.0
2019-07-10 09:30:00,54.97,55.16,54.86,55.04,44529.0,48.59,48.758,48.4928,48.6519,44529.0
2019-07-10 09:35:00,55.0,55.15,54.96,55.04,16987.0,48.6165,48.7491,48.5812,48.6519,16987.0
2019-07-10 09:40:00,55.0,55.1,54.99,55.1,14352.0,48.6165,48.7049,48.6077,48.7049,14352.0
2019-07-10 09:45:00,55.11,55.15,55.06,55.11,9492.0,48.7138,48.7491,48.6696,48.7138,9492.0
2019-07-10 09:50:00,55.08,55.19,55.05,55.13,8484.0,48.6872,48.7845,48.6607,48.7314,8484.0
2019-07-10 09:55:00,55.14,55.14,55.02,55.04,11040.0,48.7403,48.7403,48.6342,48.6519,11040.0
2019-07-10 10:00:00,55.03,55.12,55.0,55.01,78163.0,48.6431,48.7226,48.6165,48.6254,78163.0
2019-07-10 10:05:00,55.01,55.03,54.68,54.69,38455.0,48.6254,48.6431,48.3337,48.3425,38455.0
2019-07-10 10:10:00,54.68,54.8,54.67,54.8,8069.0,48.3337,48.4397,48.3248,48.4397,8069.0
2019-07-10 10:15:00,54.81,54.84,54.72,54.8,7150.0,48.4486,48.4751,48.369,48.4397,7150.0
2019-07-10 10:20:00,54.78,54.79,54.67,54.69,9499.0,48.4221,48.4309,48.3248,48.3425,9499.0
2019-07-10 10:25:00,54.68,54.68,54.55,54.55,6035.0,48.3337,48.3337,48.2188,48.2188,6035.0
2019-07-10 10:30:00,54.56,54.65,54.55,54.61,6239.0,48.2276,48.3072,48.2188,48.2718,6239.0
2019-07-10 10:35:00,54.62,54.66,54.56,54.62,12804.0,48.2806,48.316,48.2276,48.2806,12804.0
2019-07-10 10:40:00,54.61,54.61,54.49,54.55,11948.0,48.2718,48.2718,48.1657,48.2188,11948.0
2019-07-10 10:45:00,54.55,54.62,54.52,54.57,11645.0,48.2188,48.2806,48.1922,48.2364,11645.0
2019-07-10 10:50:00,54.57,54.57,54.5,54.51,6613.0,48.2364,48.2364,48.1746,48.1834,6613.0
2019-07-10 10:55:00,54.49,54.56,54.49,54.52,7018.0,48.1657,48.2276,48.1657,48.1922,7018.0
2019-07-10 11:00:00,54.49,54.57,54.49,54.51,4740.0,48.1657,48.2364,48.1657,48.1834,4740.0
2019-07-10 11:05:00,54.51,54.51,54.37,54.37,15319.0,48.1834,48.1834,48.0597,48.0597,15319.0
2019-07-10 11:10:00,54.37,54.37,54.29,54.34,4877.0,48.0597,48.0597,47.9889,48.0331,4877.0
2019-07-10 11:15:00,54.34,54.36,54.21,54.22,10644.0,48.0331,48.0508,47.9182,47.9271,10644.0
2019-07-10 11:20:00,54.23,54.3,54.19,54.19,10336.0,47.9359,47.9978,47.9005,47.9005,10336.0
2019-07-10 11:25:00,54.21,54.26,54.18,54.22,6720.0,47.9182,47.9624,47.8917,47.9271,6720.0
2019-07-10 11:30:00,54.23,54.35,54.23,54.35,9580.0,47.9359,48.042,47.9359,48.042,9580.0
2019-07-10 11:35:00,54.35,54.37,54.3,54.37,7177.0,48.042,48.0597,47.9978,48.0597,7177.0
2019-07-10 11:40:00,54.36,54.41,54.35,54.4,5159.0,48.0508,48.095,48.042,48.0862,5159.0
2019-07-10 11:45:00,54.42,54.52,54.37,54.51,12690.0,48.1038,48.1922,48.0597,48.1834,12690.0
2019-07-10 11:50:00,54.51,54.54,54.44,54.45,10568.0,48.1834,48.2099,48.1215,48.1304,10568.0
2019-07-10 11:55:00,54.44,54.44,54.31,54.31,4408.0,48.1215,48.1215,48.0066,48.0066,4408.0
2019-07-10 12:00:00,54.32,54.39,54.31,54.34,5488.0,48.0155,48.0773,48.0066,48.0331,5488.0
2019-07-10 12:05:00,54.34,54.34,54.27,54.27,5679.0,48.0331,48.0331,47.9713,47.9713,5679.0
2019-07-10 12:10:00,54.24,54.27,54.23,54.24,9582.0,47.9447,47.9713,47.9359,47.9447,9582.0
2019-07-10 12:15:00,54.23,54.26,54.19,54.24,12570.0,47.9359,47.9624,47.9005,47.9447,12570.0
2019-07-10 12:20:00,54.26,54.28,54.25,54.25,3265.0,47.9624,47.9801,47.9536,47.9536,3265.0
2019-07-10 12:25:00,54.24,54.36,54.23,54.36,4446.0,47.9447,48.0508,47.9359,48.0508,4446.0
2019-07-10 12:30:00,54.36,54.46,54.35,54.44,7465.0,48.0508,48.1392,48.042,48.1215,7465.0
2019-07-10 12:35:00,54.46,54.51,54.4,54.42,13445.0,48.1392,48.1834,48.0862,48.1038,13445.0
2019-07-10 12:40:00,54.46,54.6,54.46,54.59,7780.0,48.1392,48.263,48.1392,48.2541,7780.0
2019-07-10 12:45:00,54.59,54.59,54.5,54.54,7740.0,48.2541,48.2541,48.1746,48.2099,7740.0
2019-07-10 12:50:00,54.54,54.58,54.43,54.46,5501.0,48.2099,48.2453,48.1127,48.1392,5501.0
2019-07-10 12:55:00,54.46,54.47,54.39,54.42,6586.0,48.1392,48.148,48.0773,48.1038,6586.0
2019-07-10 13:00:00,54.42,54.47,54.42,54.46,5033.0,48.1038,48.148,48.1038,48.1392,5033.0
2019-07-10 13:05:00,54.45,54.46,54.42,54.45,5480.0,48.1304,48.1392,48.1038,48.1304,5480.0
2019-07-10 13:10:00,54.46,54.48,54.4,54.44,6946.0,48.1392,48.1569,48.0862,48.1215,6946.0
2019-07-10 13:15:00,54.43,54.43,54.41,54.42,3506.0,48.1127,48.1127,48.095,48.1038,3506.0
2019-07-10 13:20:00,54.42,54.43,54.35,54.37,7008.0,48.1038,48.1127,48.042,48.0597,7008.0
2019-07-10 13:25:00,54.36,54.36,54.26,54.26,6014.0,48.0508,48.0508,47.9624,47.9624,6014.0
2019-07-10 13:30:00,54.25,54.32,54.24,54.32,6702.0,47.9536,48.0155,47.9447,48.0155,6702.0
2019-07-10 13:35:00,54.32,54.35,54.31,54.31,7314.0,48.0155,48.042,48.0066,48.0066,7314.0
2019-07-10 13:40:00,54.3,54.32,54.28,54.32,9348.0,47.9978,48.0155,47.9801,48.0155,9348.0
2019-07-10 13:45:00,54.33,54.33,54.27,54.3,4285.0,48.0243,48.0243,47.9713,47.9978,4285.0
2019-07-10 13:50:00,54.3,54.31,54.24,54.29,8489.0,47.9978,48.0066,47.9447,47.9889,8489.0
2019-07-10 13:55:00,54.28,54.28,54.22,54.23,5899.0,47.9801,47.9801,47.9271,47.9359,5899.0
2019-07-10 14:00:00,54.23,54.34,54.23,54.34,9335.0,47.9359,48.0331,47.9359,48.0331,9335.0
2019-07-10 14:05:00,54.34,54.35,54.27,54.33,12536.0,48.0331,48.042,47.9713,48.0243,12536.0
2019-07-10 14:10:00,54.34,54.37,54.29,54.29,9008.0,48.0331,48.0597,47.9889,47.9889,9008.0
2019-07-10 14:15:00,54.28,54.3,54.24,54.25,7390.0,47.9801,47.9978,47.9447,47.9536,7390.0
2019-07-10 14:20:00,54.26,54.28,54.23,54.23,6530.0,47.9624,47.9801,47.9359,47.9359,6530.0
2019-07-10 14:25:00,54.24,54.31,54.23,54.27,9973.0,47.9447,48.0066,47.9359,47.9713,9973.0
2019-07-10 14:30:00,54.27,54.34,54.21,54.29,42110.0,47.9713,48.0331,47.9182,47.9889,42110.0
2019-07-10 14:35:00,54.29,54.32,54.23,54.23,12829.0,47.9889,48.0155,47.9359,47.9359,12829.0
2019-07-10 14:40:00,54.24,54.31,54.22,54.3,8493.0,47.9447,48.0066,47.9271,47.9978,8493.0
2019-07-10 14:45:00,54.3,54.32,54.25,54.26,11263.0,47.9978,48.0155,47.9536,47.9624,11263.0
2019-07-10 14:50:00,54.27,54.29,54.25,54.28,8710.0,47.9713,47.9889,47.9536,47.9801,8710.0
2019-07-10 14:55:00,54.29,54.34,54.28,54.32,9661.0,47.9889,48.0331,47.9801,48.0155,9661.0
2019-07-10 15:00:00,54.32,54.34,54.29,54.29,8229.0,48.0155,48.0331,47.9889,47.9889,8229.0
2019-07-10 15:05:00,54.3,54.36,54.29,54.36,6352.0,47.9978,48.0508,47.9889,48.0508,6352.0
2019-07-10 15:10:00,54.36,54.36,54.31,54.31,10108.0,48.0508,48.0508,48.0066,48.0066,10108.0
2019-07-10 15:15:00,54.3,54.32,54.21,54.22,14037.0,47.9978,48.0155,47.9182,47.9271,14037.0
2019-07-10 15:20:00,54.22,54.27,54.18,54.19,16988.0,47.9271,47.9713,47.8917,47.9005,16988.0
2019-07-10 15:25:00,54.19,54.24,54.18,54.21,18442.0,47.9005,47.9447,47.8917,47.9182,18442.0
2019-07-10 15:30:00,54.2,54.3,54.19,54.28,22385.0,47.9094,47.9978,47.9005,47.9801,22385.0
2019-07-10 15:35:00,54.28,54.28,54.21,54.22,20020.0,47.9801,47.9801,47.9182,47.9271,20020.0
2019-07-10 15:40:00,54.22,54.23,54.15,54.15,26454.0,47.9271,47.9359,47.8652,47.8652,26454.0
2019-07-10 15:45:00,54.16,54.22,54.12,54.22,25386.0,47.874,47.9271,47.8387,47.9271,25386.0
2019-07-10 15:50:00,54.21,54.27,54.2,54.25,39673.0,47.9182,47.9713,47.9094,47.9536,39673.0
2019-07-10 15:55:00,54.25,54.26,54.16,54.18,74792.0,47.9536,47.9624,47.874,47.8917,74792.0
2019-07-11 09:30:00,53.98,54.03,53.35,53.88,63459.0,47.7149,47.7591,47.158,47.6265,63459.0
2019-07-11 09:35:00,53.89,53.9,53.77,53.84,39628.0,47.6354,47.6442,47.5293,47.5912,39628.0
2019-07-11 09:40:00,53.86,53.88,53.8,53.85,28116.0,47.6088,47.6265,47.5558,47.6,28116.0
2019-07-11 09:45:00,53.86,54.15,53.82,54.06,84756.0,47.6088,47.8652,47.5735,47.7856,84756.0
2019-07-11 09:50:00,54.06,54.06,53.91,54.01,8809.0,47.7856,47.7856,47.653,47.7414,8809.0
2019-07-11 09:55:00,54.03,54.09,54.01,54.02,8857.0,47.7591,47.8121,47.7414,47.7503,8857.0
2019-07-11 10:00:00,54.04,54.12,54.01,54.01,11860.0,47.768,47.8387,47.7414,47.7414,11860.0
2019-07-11 10:05:00,53.99,54.0,53.88,53.96,16484.0,47.7238,47.7326,47.6265,47.6972,16484.0
2019-07-11 10:10:00,53.9,53.96,53.84,53.96,9510.0,47.6442,47.6972,47.5912,47.6972,9510.0
2019-07-11 10:15:00,53.96,54.05,53.94,53.95,5591.0,47.6972,47.7768,47.6796,47.6884,5591.0
2019-07-11 10:20:00,53.94,53.99,53.92,53.99,6269.0,47.6796,47.7238,47.6619,47.7238,6269.0
2019-07-11 10:25:00,53.97,54.03,53.96,53.98,5432.0,47.7061,47.7591,47.6972,47.7149,5432.0
2019-07-11 10:30:00,53.96,53.96,53.91,53.96,6316.0,47.6972,47.6972,47.653,47.6972,6316.0
2019-07-11 10:35:00,53.97,54.09,53.97,54.04,22267.0,47.7061,47.8121,47.7061,47.768,22267.0
2019-07-11 10:40:00,54.04,54.15,54.03,54.08,9277.0,47.768,47.8652,47.7591,47.8033,9277.0
2019-07-11 10:45:00,54.08,54.17,54.08,54.16,5069.0,47.8033,47.8829,47.8033,47.874,5069.0
2019-07-11 10:50:00,54.15,54.16,54.08,54.11,4926.0,47.8652,47.874,47.8033,47.8298,4926.0
2019-07-11 10:55:00,54.1,54.11,54.02,54.05,7397.0,47.821,47.8298,47.7503,47.7768,7397.0
2019-07-11 11:00:00,54.05,54.07,53.99,54.03,6693.0,47.7768,47.7945,47.7238,47.7591,6693.0
2019-07-11 11:05:00,54.03,54.05,53.99,54.0,6800.0,47.7591,47.7768,47.7238,47.7326,6800.0
2019-07-11 11:10:00,54.0,54.08,53.98,54.03,7669.0,47.7326,47.8033,47.7149,47.7591,7669.0
2019-07-11 11:15:00,54.04,54.1,54.01,54.02,14338.0,47.768,47.821,47.7414,47.7503,14338.0
2019-07-11 11:20:00,54.01,54.06,53.98,54.05,4998.0,47.7414,47.7856,47.7149,47.7768,4998.0
2019-07-11 11:25:00,54.06,54.06,54.02,54.02,5280.0,47.7856,47.7856,47.7503,47.7503,5280.0
2019-07-11 11:30:00,54.03,54.04,54.02,54.03,4402.0,47.7591,47.768,47.7503,47.7591,4402.0
2019-07-11 11:35:00,54.05,54.06,54.01,54.02,7169.0,47.7768,47.7856,47.7414,47.7503,7169.0
2019-07-11 11:40:00,54.03,54.1,54.01,54.09,7106.0,47.7591,47.821,47.7414,47.8121,7106.0
2019-07-11 11:45:00,54.09,54.21,54.07,54.2,7300.0,47.8121,47.9182,47.7945,47.9094,7300.0
2019-07-11 11:50:00,54.22,54.23,54.11,54.12,18256.0,47.9271,47.9359,47.8298,47.8387,18256.0
2019-07-11 11:55:00,54.11,54.11,54.05,54.07,4211.0,47.8298,47.8298,47.7768,47.7945,4211.0
2019-07-11 12:00:00,54.08,54.12,54.07,54.12,8071.0,47.8033,47.8387,47.7945,47.8387,8071.0
2019-07-11 12:05:00,54.14,54.14,54.09,54.11,12853.0,47.8563,47.8563,47.8121,47.8298,12853.0
2019-07-11 12:10:00,54.1,54.16,54.06,54.14,13385.0,47.821,47.874,47.7856,47.8563,13385.0
2019-07-11 12:15:00,54.16,54.18,54.13,54.18,3200.0,47.874,47.8917,47.8475,47.8917,3200.0
2019-07-11 12:20:00,54.17,54.18,54.09,54.11,7080.0,47.8829,47.8917,47.8121,47.8298,7080.0
2019-07-11 12:25:00,54.11,54.18,54.11,54.13,5400.0,47.8298,47.8917,47.8298,47.8475,5400.0
2019-07-11 12:30:00,54.14,54.17,54.13,54.14,4700.0,47.8563,47.8829,47.8475,47.8563,4700.0
2019-07-11 12:35:00,54.14,54.17,54.11,54.11,6746.0,47.8563,47.8829,47.8298,47.8298,6746.0
2019-07-11 12:40:00,54.12,54.16,54.11,54.11,5717.0,47.8387,47.874,47.8298,47.8298,5717.0
2019-07-11 12:45:00,54.12,54.18,54.11,54.18,8037.0,47.8387,47.8917,47.8298,47.8917,8037.0
2019-07-11 12:50:00,54.17,54.23,54.16,54.21,8996.0,47.8829,47.9359,47.874,47.9182,8996.0
2019-07-11 12:55:00,54.2,54.23,54.19,54.22,4500.0,47.9094,47.9359,47.9005,47.9271,4500.0
2019-07-11 13:00:00,54.21,54.21,54.16,54.18,5956.0,47.9182,47.9182,47.874,47.8917,5956.0
2019-07-11 13:05:00,54.18,54.18,54.13,54.14,7115.0,47.8917,47.8917,47.8475,47.8563,7115.0
2019-07-11 13:10:00,54.13,54.13,54.02,54.03,15601.0,47.8475,47.8475,47.7503,47.7591,15601.0
2019-07-11 13:15:00,54.03,54.07,53.97,54.06,23266.0,47.7591,47.7945,47.7061,47.7856,23266.0
2019-07-11 13:20:00,54.07,54.08,54.01,54.02,5967.0,47.7945,47.8033,47.7414,47.7503,5967.0
2019-07-11 13:25:00,54.04,54.04,53.95,53.97,4700.0,47.768,47.768,47.6884,47.7061,4700.0
2019-07-11 13:30:00,53.96,53.97,53.91,53.92,9765.0,47.6972,47.7061,47.653,47.6619,9765.0
2019-07-11 13:35:00,53.92,53.94,53.87,53.92,12651.0,47.6619,47.6796,47.6177,47.6619,12651.0
2019-07-11 13:40:00,53.94,53.95,53.88,53.9,6063.0,47.6796,47.6884,47.6265,47.6442,6063.0
2019-07-11 13:45:00,53.9,53.92,53.86,53.9,10632.0,47.6442,47.6619,47.6088,47.6442,10632.0
2019-07-11 13:50:00,53.88,53.92,53.87,53.88,7066.0,47.6265,47.6619,47.6177,47.6265,7066.0
2019-07-11 13:55:00,53.89,53.91,53.88,53.91,8685.0,47.6354,47.653,47.6265,47.653,8685.0
2019-07-11 14:00:00,53.92,54.0,53.92,53.97,11181.0,47.6619,47.7326,47.6619,47.7061,11181.0
2019-07-11 14:05:00,53.97,54.04,53.97,54.0,31135.0,47.7061,47.768,47.7061,47.7326,31135.0
2019-07-11 14:10:00,54.0,54.07,53.99,54.06,6028.0,47.7326,47.7945,47.7238,47.7856,6028.0
2019-07-11 14:15:00,54.06,54.06,53.96,53.96,5544.0,47.7856,47.7856,47.6972,47.6972,5544.0
2019-07-11 14:20:00,53.96,53.96,53.92,53.92,14314.0,47.6972,47.6972,47.6619,47.6619,14314.0
2019-07-11 14:25:00,53.92,53.94,53.91,53.94,9061.0,47.6619,47.6796,47.653,47.6796,9061.0
2019-07-11 14:30:00,53.94,54.05,53.94,54.05,9971.0,47.6796,47.7768,47.6796,47.7768,9971.0
2019-07-11 14:35:00,54.06,54.08,54.04,54.05,11612.0,47.7856,47.8033,47.768,47.7768,11612.0
2019-07-11 14:40:00,54.05,54.09,54.03,54.07,10919.0,47.7768,47.8121,47.7591,47.7945,10919.0
2019-07-11 14:45:00,54.06,54.08,54.04,54.06,5043.0,47.7856,47.8033,47.768,47.7856,5043.0
2019-07-11 14:50:00,54.07,54.09,54.04,54.08,8704.0,47.7945,47.8121,47.768,47.8033,8704.0
2019-07-11 14:55:00,54.07,54.08,54.06,54.08,4667.0,47.7945,47.8033,47.7856,47.8033,4667.0
2019-07-11 15:00:00,54.08,54.09,54.06,54.09,8077.0,47.8033,47.8121,47.7856,47.8121,8077.0
2019-07-11 15:05:00,54.08,54.08,54.04,54.05,9762.0,47.8033,47.8033,47.768,47.7768,9762.0
2019-07-11 15:10:00,54.05,54.13,54.05,54.13,11545.0,47.7768,47.8475,47.7768,47.8475,11545.0
2019-07-11 15:15:00,54.13,54.17,54.11,54.13,8865.0,47.8475,47.8829,47.8298,47.8475,8865.0
2019-07-11 15:20:00,54.13,54.15,54.08,54.09,8239.0,47.8475,47.8652,47.8033,47.8121,8239.0
2019-07-11 15:25:00,54.08,54.1,54.0,54.02,13797.0,47.8033,47.821,47.7326,47.7503,13797.0
2019-07-11 15:30:00,54.02,54.07,54.01,54.07,10986.0,47.7503,47.7945,47.7414,47.7945,10986.0
2019-07-11 15:35:00,54.07,54.07,54.02,54.05,15747.0,47.7945,47.7945,47.7503,47.7768,15747.0
2019-07-11 15:40:00,54.05,54.11,54.02,54.11,19916.0,47.7768,47.8298,47.7503,47.8298,19916.0
2019-07-11 15:45:00,54.11,54.19,54.1,54.18,32703.0,47.8298,47.9005,47.821,47.8917,32703.0
2019-07-11 15:50:00,54.18,54.2,54.14,54.18,48454.0,47.8917,47.9094,47.8563,47.8917,48454.0
2019-07-11 15:55:00,54.18,54.25,54.08,54.11,147169.0,47.8917,47.9536,47.8033,47.8298,147169.0
2019-07-12 09:30:00,54.4,54.64,54.25,54.64,33686.0,48.0862,48.2983,47.9536,48.2983,33686.0
2019-07-12 09:35:00,54.67,54.99,54.57,54.94,35961.0,48.3248,48.6077,48.2364,48.5635,35961.0
2019-07-12 09:40:00,54.96,55.05,54.9,54.9,17656.0,48.5812,48.6607,48.5281,48.5281,17656.0
2019-07-12 09:45:00,54.92,55.08,54.92,54.98,27512.0,48.5458,48.6872,48.5458,48.5989,27512.0
2019-07-12 09:50:00,55.0,55.03,54.89,54.98,13048.0,48.6165,48.6431,48.5193,48.5989,13048.0
2019-07-12 09:55:00,54.98,55.03,54.79,54.81,12249.0,48.5989,48.6431,48.4309,48.4486,12249.0
2019-07-12 10:00:00,54.8,54.89,54.8,54.84,8046.0,48.4397,48.5193,48.4397,48.4751,8046.0
2019-07-12 10:05:00,54.85,55.13,54.85,55.12,20774.0,48.4839,48.7314,48.4839,48.7226,20774.0
2019-07-12 10:10:00,55.11,55.2,55.09,55.14,14949.0,48.7138,48.7933,48.6961,48.7403,14949.0
2019-07-12 10:15:00,55.14,55.2,55.11,55.16,9265.0,48.7403,48.7933,48.7138,48.758,9265.0
2019-07-12 10:20:00,55.15,55.24,55.14,55.22,14326.0,48.7491,48.8287,48.7403,48.811,14326.0
2019-07-12 10:25:00,55.22,55.24,55.17,55.23,13163.0,48.811,48.8287,48.7668,48.8198,13163.0
2019-07-12 10:30:00,55.23,55.27,55.13,55.14,18476.0,48.8198,48.8552,48.7314,48.7403,18476.0
2019-07-12 10:35:00,55.14,55.26,55.14,55.2,16045.0,48.7403,48.8464,48.7403,48.7933,16045.0
2019-07-12 10:40:00,55.19,55.24,55.06,55.08,9826.0,48.7845,48.8287,48.6696,48.6872,9826.0
2019-07-12 10:45:00,55.07,55.16,55.06,55.11,8042.0,48.6784,48.758,48.6696,48.7138,8042.0
2019-07-12 10:50:00,55.11,55.12,55.0,55.0,12044.0,48.7138,48.7226,48.6165,48.6165,12044.0
2019-07-12 10:55:00,55.01,55.03,54.93,54.97,27460.0,48.6254,48.6431,48.5547,48.59,27460.0
2019-07-12 11:00:00,54.96,55.05,54.91,54.92,8106.0,48.5812,48.6607,48.537,48.5458,8106.0
2019-07-12 11:05:00,54.91,54.91,54.84,54.88,10346.0,48.537,48.537,48.4751,48.5105,10346.0
2019-07-12 11:10:00,54.88,54.88,54.8,54.85,10302.0,48.5105,48.5105,48.4397,48.4839,10302.0
2019-07-12 11:15:00,54.86,54.96,54.85,54.96,5599.0,48.4928,48.5812,48.4839,48.5812,5599.0
2019-07-12 11:20:00,54.95,54.95,54.9,54.92,5546.0,48.5723,48.5723,48.5281,48.5458,5546.0
2019-07-12 11:25:00,54.93,54.93,54.85,54.85,12579.0,48.5547,48.5547,48.4839,48.4839,12579.0
2019-07-12 11:30:00,54.86,54.97,54.85,54.97,30584.0,48.4928,48.59,48.4839,48.59,30584.0
2019-07-12 11:35:00,54.96,55.0,54.92,54.95,11535.0,48.5812,48.6165,48.5458,48.5723,11535.0
2019-07-12 11:40:00,54.95,55.0,54.91,54.99,18677.0,48.5723,48.6165,48.537,48.6077,18677.0
2019-07-12 11:45:00,54.98,54.98,54.92,54.96,10546.0,48.5989,48.5989,48.5458,48.5812,10546.0
2019-07-12 11:50:00,54.97,54.97,54.93,54.94,7174.0,48.59,48.59,48.5547,48.5635,7174.0
2019-07-12 11:55:00,54.93,54.96,54.93,54.96,4763.0,48.5547,48.5812,48.5547,48.5812,4763.0
2019-07-12 12:00:00,54.94,54.94,54.88,54.88,8429.0,48.5635,48.5635,48.5105,48.5105,8429.0
2019-07-12 12:05:00,54.88,54.93,54.86,54.88,7551.0,48.5105,48.5547,48.4928,48.5105,7551.0
2019-07-12 12:10:00,54.89,55.01,54.88,55.0,16436.0,48.5193,48.6254,48.5105,48.6165,16436.0
2019-07-12 12:15:00,55.01,55.07,55.01,55.06,16813.0,48.6254,48.6784,48.6254,48.6696,16813.0
2019-07-12 12:20:00,55.06,55.16,55.06,55.16,5475.0,48.6696,48.758,48.6696,48.758,5475.0
2019-07-12 12:25:00,55.16,55.17,55.12,55.13,4200.0,48.758,48.7668,48.7226,48.7314,4200.0
2019-07-12 12:30:00,55.13,55.22,55.13,55.2,6702.0,48.7314,48.811,48.7314,48.7933,6702.0
2019-07-12 12:35:00,55.21,55.28,55.21,55.23,9680.0,48.8022,48.864,48.8022,48.8198,9680.0
2019-07-12 12:40:00,55.22,55.24,55.16,55.2,10075.0,48.811,48.8287,48.758,48.7933,10075.0
2019-07-12 12:45:00,55.2,55.23,55.19,55.21,7646.0,48.7933,48.8198,48.7845,48.8022,7646.0
2019-07-12 12:50:00,55.2,55.25,55.2,55.23,9326.0,48.7933,48.8375,48.7933,48.8198,9326.0
2019-07-12 12:55:00,55.22,55.25,55.19,55.2,9113.0,48.811,48.8375,48.7845,48.7933,9113.0
2019-07-12 13:00:00,55.2,55.23,55.16,55.17,5597.0,48.7933,48.8198,48.758,48.7668,5597.0
2019-07-12 13:05:00,55.18,55.19,55.14,55.17,5038.0,48.7756,48.7845,48.7403,48.7668,5038.0
2019-07-12 13:10:00,55.17,55.18,55.11,55.18,8546.0,48.7668,48.7756,48.7138,48.7756,8546.0
2019-07-12 13:15:00,55.18,55.18,55.14,55.15,3376.0,48.7756,48.7756,48.7403,48.7491,3376.0
2019-07-12 13:20:00,55.15,55.17,55.14,55.16,6853.0,48.7491,48.7668,48.7403,48.758,6853.0
2019-07-12 13:25:00,55.16,55.16,55.14,55.14,4590.0,48.758,48.758,48.7403,48.7403,4590.0
2019-07-12 13:30:00,55.14,55.19,55.11,55.18,11132.0,48.7403,48.7845,48.7138,48.7756,11132.0
2019-07-12 13:35:00,55.19,55.19,55.07,55.07,8014.0,48.7845,48.7845,48.6784,48.6784,8014.0
2019-07-12 13:40:00,55.08,55.09,55.05,55.05,5631.0,48.6872,48.6961,48.6607,48.6607,5631.0
2019-07-12 13:45:00,55.05,55.08,55.04,55.07,9859.0,48.6607,48.6872,48.6519,48.6784,9859.0
2019-07-12 13:50:00,55.07,55.08,55.05,55.08,9673.0,48.6784,48.6872,48.6607,48.6872,9673.0
2019-07-12 13:55:00,55.09,55.1,55.06,55.09,3176.0,48.6961,48.7049,48.6696,48.6961,3176.0
2019-07-12 14:00:00,55.08,55.12,55.07,55.1,8190.0,48.6872,48.7226,48.6784,48.7049,8190.0
2019-07-12 14:05:00,55.09,55.12,55.06,55.11,14575.0,48.6961,48.7226,48.6696,48.7138,14575.0
2019-07-12 14:10:00,55.11,55.11,55.06,55.07,6198.0,48.7138,48.7138,48.6696,48.6784,6198.0
2019-07-12 14:15:00,55.07,55.16,55.06,55.16,12283.0,48.6784,48.758,48.6696,48.758,12283.0
2019-07-12 14:20:00,55.15,55.16,55.11,55.16,8321.0,48.7491,48.758,48.7138,48.758,8321.0
2019-07-12 14:25:00,55.16,55.21,55.15,55.19,9622.0,48.758,48.8022,48.7491,48.7845,9622.0
2019-07-12 14:30:00,55.18,55.2,55.16,55.18,8295.0,48.7756,48.7933,48.758,48.7756,8295.0
2019-07-12 14:35:00,55.18,55.18,55.15,55.17,4306.0,48.7756,48.7756,48.7491,48.7668,4306.0
2019-07-12 14:40:00,55.17,55.18,55.14,55.16,15805.0,48.7668,48.7756,48.7403,48.758,15805.0
2019-07-12 14:45:00,55.16,55.19,55.12,55.13,7777.0,48.758,48.7845,48.7226,48.7314,7777.0
2019-07-12 14:50:00,55.12,55.16,55.11,55.14,7015.0,48.7226,48.758,48.7138,48.7403,7015.0
2019-07-12 14:55:00,55.14,55.19,55.13,55.17,8360.0,48.7403,48.7845,48.7314,48.7668,8360.0
2019-07-12 15:00:00,55.17,55.22,55.15,55.17,15812.0,48.7668,48.811,48.7491,48.7668,15812.0
2019-07-12 15:05:00,55.18,55.21,55.16,55.19,10111.0,48.7756,48.8022,48.758,48.7845,10111.0
2019-07-12 15:10:00,55.19,55.22,55.16,55.17,17533.0,48.7845,48.811,48.758,48.7668,17533.0
2019-07-12 15:15:00,55.18,55.19,55.16,55.19,11546.0,48.7756,48.7845,48.758,48.7845,11546.0
2019-07-12 15:20:00,55.19,55.19,55.13,55.14,15706.0,48.7845,48.7845,48.7314,48.7403,15706.0
2019-07-12 15:25:00,55.14,55.16,55.12,55.15,16950.0,48.7403,48.758,48.7226,48.7491,16950.0
2019-07-12 15:30:00,55.16,55.23,55.15,55.2,29759.0,48.758,48.8198,48.7491,48.7933,29759.0
2019-07-12 15:35:00,55.2,55.21,55.17,55.19,20260.0,48.7933,48.8022,48.7668,48.7845,20260.0
2019-07-12 15:40:00,55.19,55.2,55.14,55.14,25993.0,48.7845,48.7933,48.7403,48.7403,25993.0
2019-07-12 15:45:00,55.14,55.15,55.08,55.14,48913.0,48.7403,48.7491,48.6872,48.7403,48913.0
2019-07-12 15:50:00,55.14,55.25,55.14,55.24,40516.0,48.7403,48.8375,48.7403,48.8287,40516.0
2019-07-12 15:55:00,55.24,55.25,55.13,55.16,106437.0,48.8287,48.8375,48.7314,48.758,106437.0
2019-07-15 09:30:00,55.54,55.65,55.32,55.64,39371.0,49.0939,49.1911,48.8994,49.1823,39371.0
2019-07-15 09:35:00,55.65,55.71,55.37,55.42,13602.0,49.1911,49.2441,48.9436,48.9878,13602.0
2019-07-15 09:40:00,55.41,55.41,55.28,55.34,8187.0,48.9789,48.9789,48.864,48.9171,8187.0
2019-07-15 09:45:00,55.34,55.34,55.04,55.05,10075.0,48.9171,48.9171,48.6519,48.6607,10075.0
2019-07-15 09:50:00,55.03,55.03,54.77,54.91,22749.0,48.6431,48.6431,48.4132,48.537,22749.0
2019-07-15 09:55:00,54.92,54.94,54.81,54.83,8394.0,48.5458,48.5635,48.4486,48.4663,8394.0
2019-07-15 10:00:00,54.84,54.91,54.84,54.85,9832.0,48.4751,48.537,48.4751,48.4839,9832.0
2019-07-15 10:05:00,54.83,54.88,54.76,54.88,17923.0,48.4663,48.5105,48.4044,48.5105,17923.0
2019-07-15 10:10:00,54.87,54.9,54.83,54.86,8843.0,48.5016,48.5281,48.4663,48.4928,8843.0
2019-07-15 10:15:00,54.86,54.9,54.82,54.86,7919.0,48.4928,48.5281,48.4574,48.4928,7919.0
2019-07-15 10:20:00,54.88,54.88,54.73,54.78,7300.0,48.5105,48.5105,48.3779,48.4221,7300.0
2019-07-15 10:25:00,54.8,54.89,54.78,54.85,16712.0,48.4397,48.5193,48.4221,48.4839,16712.0
2019-07-15 10:30:00,54.86,54.94,54.83,54.84,13382.0,48.4928,48.5635,48.4663,48.4751,13382.0
2019-07-15 10:35:00,54.85,54.92,54.83,54.87,13647.0,48.4839,48.5458,48.4663,48.5016,13647.0
2019-07-15 10:40:00,54.87,54.95,54.84,54.9,4085.0,48.5016,48.5723,48.4751,48.5281,4085.0
2019-07-15 10:45:00,54.89,54.95,54.86,54.93,11916.0,48.5193,48.5723,48.4928,48.5547,11916.0
2019-07-15 10:50:00,54.95,54.98,54.86,54.87,9454.0,48.5723,48.5989,48.4928,48.5016,9454.0
2019-07-15 10:55:00,54.86,54.9,54.84,54.85,13825.0,48.4928,48.5281,48.4751,48.4839,13825.0
2019-07-15 11:00:00,54.83,54.83,54.75,54.75,7515.0,48.4663,48.4663,48.3955,48.3955,7515.0
2019-07-15 11:05:00,54.75,54.82,54.75,54.78,5984.0,48.3955,48.4574,48.3955,48.4221,5984.0
2019-07-15 11:10:00,54.78,54.81,54.72,54.8,24612.0,48.4221,48.4486,48.369,48.4397,24612.0
2019-07-15 11:15:00,54.79,54.84,54.79,54.84,10943.0,48.4309,48.4751,48.4309,48.4751,10943.0
2019-07-15 11:20:00,54.84,54.92,54.83,54.91,15621.0,48.4751,48.5458,48.4663,48.537,15621.0
2019-07-15 11:25:00,54.91,54.95,54.88,54.92,7206.0,48.537,48.5723,48.5105,48.5458,7206.0
2019-07-15 11:30:00,54.93,54.93,54.81,54.86,17890.0,48.5547,48.5547,48.4486,48.4928,17890.0
2019-07-15 11:35:00,54.87,54.9,54.86,54.89,3911.0,48.5016,48.5281,48.4928,48.5193,3911.0
2019-07-15 11:40:00,54.9,54.97,54.89,54.92,7962.0,48.5281,48.59,48.5193,48.5458,7962.0
2019-07-15 11:45:00,54.92,54.95,54.91,54.95,4786.0,48.5458,48.5723,48.537,48.5723,4786.0
2019-07-15 11:50:00,54.96,54.99,54.92,54.97,7745.0,48.5812,48.6077,48.5458,48.59,7745.0
2019-07-15 11:55:00,54.98,55.08,54.97,55.05,29853.0,48.5989,48.6872,48.59,48.6607,29853.0
2019-07-15 12:00:00,55.06,55.07,55.0,55.07,6489.0,48.6696,48.6784,48.6165,48.6784,6489.0
2019-07-15 12:05:00,55.08,55.08,55.01,55.02,6327.0,48.6872,48.6872,48.6254,48.6342,6327.0
2019-07-15 12:10:00,55.01,55.07,54.99,55.05,8500.0,48.6254,48.6784,48.6077,48.6607,8500.0
2019-07-15 12:15:00,55.06,55.08,55.05,55.07,5077.0,48.6696,48.6872,48.6607,48.6784,5077.0
2019-07-15 12:20:00,55.08,55.19,55.08,55.16,16479.0,48.6872,48.7845,48.6872,48.758,16479.0
2019-07-15 12:25:00,55.16,55.16,55.09,55.09,5367.0,48.758,48.758,48.6961,48.6961,5367.0
2019-07-15 12:30:00,55.09,55.11,55.05,55.08,8638.0,48.6961,48.7138,48.6607,48.6872,8638.0
2019-07-15 12:35:00,55.08,55.13,55.06,55.12,7521.0,48.6872,48.7314,48.6696,48.7226,7521.0
2019-07-15 12:40:00,55.1,55.15,55.09,55.12,8915.0,48.7049,48.7491,48.6961,48.7226,8915.0
2019-07-15 12:45:00,55.12,55.2,55.12,55.2,7500.0,48.7226,48.7933,48.7226,48.7933,7500.0
2019-07-15 12:50:00,55.2,55.22,55.17,55.21,5905.0,48.7933,48.811,48.7668,48.8022,5905.0
2019-07-15 12:55:00,55.2,55.25,55.17,55.25,7404.0,48.7933,48.8375,48.7668,48.8375,7404.0
2019-07-15 13:00:00,55.26,55.26,55.18,55.2,29900.0,48.8464,48.8464,48.7756,48.7933,29900.0
2019-07-15 13:05:00,55.21,55.24,55.21,55.24,6811.0,48.8022,48.8287,48.8022,48.8287,6811.0
2019-07-15 13:10:00,55.23,55.24,55.2,55.23,5680.0,48.8198,48.8287,48.7933,48.8198,5680.0
2019-07-15 13:15:00,55.24,55.26,55.22,55.22,8734.0,48.8287,48.8464,48.811,48.811,8734.0
2019-07-15 13:20:00,55.21,55.24,55.2,55.2,10179.0,48.8022,48.8287,48.7933,48.7933,10179.0
2019-07-15 13:25:00,55.2,55.2,55.17,55.18,4992.0,48.7933,48.7933,48.7668,48.7756,4992.0
2019-07-15 13:30:00,55.17,55.17,55.11,55.15,5930.0,48.7668,48.7668,48.7138,48.7491,5930.0
2019-07-15 13:35:00,55.15,55.17,55.15,55.17,7429.0,48.7491,48.7668,48.7491,48.7668,7429.0
2019-07-15 13:40:00,55.16,55.17,55.11,55.15,5475.0,48.758,48.7668,48.7138,48.7491,5475.0
2019-07-15 13:45:00,55.14,55.15,55.12,55.13,7744.0,48.7403,48.7491,48.7226,48.7314,7744.0
2019-07-15 13:50:00,55.14,55.23,55.14,55.23,14118.0,48.7403,48.8198,48.7403,48.8198,14118.0
2019-07-15 13:55:00,55.22,55.3,55.21,55.26,8979.0,48.811,48.8817,48.8022,48.8464,8979.0
2019-07-15 14:00:00,55.25,55.26,55.19,55.19,4414.0,48.8375,48.8464,48.7845,48.7845,4414.0
2019-07-15 14:05:00,55.2,55.2,55.11,55.19,11200.0,48.7933,48.7933,48.7138,48.7845,11200.0
2019-07-15 14:10:00,55.2,55.2,55.17,55.19,7403.0,48.7933,48.7933,48.7668,48.7845,7403.0
2019-07-15 14:15:00,55.18,55.18,55.13,55.16,7805.0,48.7756,48.7756,48.7314,48.758,7805.0
2019-07-15 14:20:00,55.15,55.17,55.12,55.13,5141.0,48.7491,48.7668,48.7226,48.7314,5141.0
2019-07-15 14:25:00,55.13,55.15,55.09,55.1,9221.0,48.7314,48.7491,48.6961,48.7049,9221.0
2019-07-15 14:30:00,55.1,55.14,55.09,55.13,7430.0,48.7049,48.7403,48.6961,48.7314,7430.0
2019-07-15 14:35:00,55.14,55.15,55.12,55.12,6715.0,48.7403,48.7491,48.7226,48.7226,6715.0
2019-07-15 14:40:00,55.13,55.14,55.1,55.12,7810.0,48.7314,48.7403,48.7049,48.7226,7810.0
2019-07-15 14:45:00,55.12,55.14,55.1,55.11,5741.0,48.7226,48.7403,48.7049,48.7138,5741.0
2019-07-15 14:50:00,55.11,55.19,55.1,55.19,11377.0,48.7138,48.7845,48.7049,48.7845,11377.0
2019-07-15 14:55:00,55.18,55.24,55.16,55.23,9311.0,48.7756,48.8287,48.758,48.8198,9311.0
2019-07-15 15:00:00,55.23,55.25,55.17,55.18,11187.0,48.8198,48.8375,48.7668,48.7756,11187.0
2019-07-15 15:05:00,55.18,55.2,55.14,55.15,10802.0,48.7756,48.7933,48.7403,48.7491,10802.0
2019-07-15 15:10:00,55.15,55.15,55.09,55.14,14806.0,48.7491,48.7491,48.6961,48.7403,14806.0
2019-07-15 15:15:00,55.14,55.18,55.13,55.16,10670.0,48.7403,48.7756,48.7314,48.758,10670.0
2019-07-15 15:20:00,55.15,55.17,55.13,55.15,8640.0,48.7491,48.7668,48.7314,48.7491,8640.0
2019-07-15 15:25:00,55.15,55.18,55.12,55.13,13068.0,48.7491,48.7756,48.7226,48.7314,13068.0
2019-07-15 15:30:00,55.12,55.15,55.04,55.06,43351.0,48.7226,48.7491,48.6519,48.6696,43351.0
2019-07-15 15:35:00,55.07,55.12,55.03,55.06,26556.0,48.6784,48.7226,48.6431,48.6696,26556.0
2019-07-15 15:40:00,55.07,55.16,55.06,55.14,20503.0,48.6784,48.758,48.6696,48.7403,20503.0
2019-07-15 15:45:00,55.13,55.15,55.1,55.13,18246.0,48.7314,48.7491,48.7049,48.7314,18246.0
2019-07-15 15:50:00,55.13,55.22,55.12,55.22,32357.0,48.7314,48.811,48.7226,48.811,32357.0
2019-07-15 15:55:00,55.22,55.23,55.14,55.22,66689.0,48.811,48.8198,48.7403,48.811,66689.0
2019-07-16 09:30:00,55.37,55.37,55.09,55.21,29022.0,48.9436,48.9436,48.6961,48.8022,29022.0
2019-07-16 09:35:00,55.21,55.38,55.21,55.35,7876.0,48.8022,48.9524,48.8022,48.9259,7876.0
2019-07-16 09:40:00,55.38,55.58,55.38,55.57,10173.0,48.9524,49.1292,48.9524,49.1204,10173.0
2019-07-16 09:45:00,55.59,55.68,55.58,55.67,17693.0,49.1381,49.2176,49.1292,49.2088,17693.0
2019-07-16 09:50:00,55.64,55.8,55.61,55.75,77280.0,49.1823,49.3237,49.1557,49.2795,77280.0
2019-07-16 09:55:00,55.74,55.74,55.6,55.7,9888.0,49.2706,49.2706,49.1469,49.2353,9888.0
2019-07-16 10:00:00,55.74,56.11,55.74,56.11,41092.0,49.2706,49.5977,49.2706,49.5977,41092.0
2019-07-16 10:05:00,56.11,56.17,55.97,56.16,15490.0,49.5977,49.6507,49.474,49.6419,15490.0
2019-07-16 10:10:00,56.14,56.19,56.06,56.08,10000.0,49.6242,49.6684,49.5535,49.5712,10000.0
2019-07-16 10:15:00,56.09,56.2,56.07,56.2,15155.0,49.58,49.6773,49.5623,49.6773,15155.0
2019-07-16 10:20:00,56.19,56.28,56.18,56.26,22195.0,49.6684,49.748,49.6596,49.7303,22195.0
2019-07-16 10:25:00,56.27,56.27,56.15,56.21,8684.0,49.7391,49.7391,49.6331,49.6861,8684.0
2019-07-16 10:30:00,56.23,56.3,56.22,56.27,8540.0,49.7038,49.7657,49.6949,49.7391,8540.0
2019-07-16 10:35:00,56.29,56.3,56.18,56.26,25908.0,49.7568,49.7657,49.6596,49.7303,25908.0
2019-07-16 10:40:00,56.27,56.3,56.16,56.19,10822.0,49.7391,49.7657,49.6419,49.6684,10822.0
2019-07-16 10:45:00,56.19,56.2,56.13,56.14,22970.0,49.6684,49.6773,49.6154,49.6242,22970.0
2019-07-16 10:50:00,56.13,56.24,56.12,56.13,24565.0,49.6154,49.7126,49.6065,49.6154,24565.0
2019-07-16 10:55:00,56.13,56.22,56.11,56.21,21567.0,49.6154,49.6949,49.5977,49.6861,21567.0
2019-07-16 11:00:00,56.2,56.27,56.15,56.26,16059.0,49.6773,49.7391,49.6331,49.7303,16059.0
2019-07-16 11:05:00,56.26,56.3,56.23,56.24,14057.0,49.7303,49.7657,49.7038,49.7126,14057.0
2019-07-16 11:10:00,56.24,56.32,56.21,56.26,14286.0,49.7126,49.7833,49.6861,49.7303,14286.0
2019-07-16 11:15:00,56.25,56.29,56.22,56.27,20390.0,49.7215,49.7568,49.6949,49.7391,20390.0
2019-07-16 11:20:00,56.27,56.3,56.22,56.28,12753.0,49.7391,49.7657,49.6949,49.748,12753.0
2019-07-16 11:25:00,56.27,56.33,56.21,56.33,23528.0,49.7391,49.7922,49.6861,49.7922,23528.0
2019-07-16 11:30:00,56.31,56.35,56.27,56.27,9186.0,49.7745,49.8098,49.7391,49.7391,9186.0
2019-07-16 11:35:00,56.27,56.31,56.24,56.26,10685.0,49.7391,49.7745,49.7126,49.7303,10685.0
2019-07-16 11:40:00,56.26,56.32,56.26,56.31,12416.0,49.7303,49.7833,49.7303,49.7745,12416.0
2019-07-16 11:45:00,56.31,56.38,56.29,56.35,13089.0,49.7745,49.8364,49.7568,49.8098,13089.0
2019-07-16 11:50:00,56.35,56.36,56.24,56.24,9432.0,49.8098,49.8187,49.7126,49.7126,9432.0
2019-07-16 11:55:00,56.25,56.26,56.2,56.21,55588.0,49.7215,49.7303,49.6773,49.6861,55588.0
2019-07-16 12:00:00,56.22,56.26,56.21,56.23,20544.0,49.6949,49.7303,49.6861,49.7038,20544.0
2019-07-16 12:05:00,56.22,56.25,56.2,56.22,54466.0,49.6949,49.7215,49.6773,49.6949,54466.0
2019-07-16 12:10:00,56.22,56.24,56.08,56.09,59514.0,49.6949,49.7126,49.5712,49.58,59514.0
2019-07-16 12:15:00,56.07,56.07,55.92,55.93,15569.0,49.5623,49.5623,49.4298,49.4386,15569.0
2019-07-16 12:20:00,55.95,56.01,55.93,55.95,7076.0,49.4563,49.5093,49.4386,49.4563,7076.0
2019-07-16 12:25:00,55.95,56.03,55.94,55.98,10261.0,49.4563,49.527,49.4474,49.4828,10261.0
2019-07-16 12:30:00,55.99,56.01,55.92,55.97,8352.0,49.4916,49.5093,49.4298,49.474,8352.0
2019-07-16 12:35:00,55.96,56.05,55.96,56.02,13417.0,49.4651,49.5447,49.4651,49.5181,13417.0
2019-07-16 12:40:00,56.02,56.07,56.01,56.07,14226.0,49.5181,49.5623,49.5093,49.5623,14226.0
2019-07-16 12:45:00,56.07,56.07,55.97,55.97,8370.0,49.5623,49.5623,49.474,49.474,8370.0
2019-07-16 12:50:00,55.96,56.0,55.94,56.0,12399.0,49.4651,49.5005,49.4474,49.5005,12399.0
2019-07-16 12:55:00,56.01,56.02,55.98,56.02,32728.0,49.5093,49.5181,49.4828,49.5181,32728.0
2019-07-16 13:00:00,56.02,56.15,56.01,56.12,10391.0,49.5181,49.6331,49.5093,49.6065,10391.0
2019-07-16 13:05:00,56.1,56.16,56.05,56.08,7439.0,49.5889,49.6419,49.5447,49.5712,7439.0
2019-07-16 13:10:00,56.07,56.08,56.01,56.02,8226.0,49.5623,49.5712,49.5093,49.5181,8226.0
2019-07-16 13:15:00,56.04,56.07,56.02,56.03,7074.0,49.5358,49.5623,49.5181,49.527,7074.0
2019-07-16 13:20:00,56.02,56.09,56.02,56.08,6276.0,49.5181,49.58,49.5181,49.5712,6276.0
2019-07-16 13:25:00,56.09,56.1,56.02,56.02,5669.0,49.58,49.5889,49.5181,49.5181,5669.0
2019-07-16 13:30:00,56.02,56.06,55.99,56.0,8514.0,49.5181,49.5535,49.4916,49.5005,8514.0
2019-07-16 13:35:00,56.0,56.03,55.98,56.0,6893.0,49.5005,49.527,49.4828,49.5005,6893.0
2019-07-16 13:40:00,55.99,56.03,55.98,55.99,6414.0,49.4916,49.527,49.4828,49.4916,6414.0
2019-07-16 13:45:00,55.98,56.03,55.98,56.01,33706.0,49.4828,49.527,49.4828,49.5093,33706.0
2019-07-16 13:50:00,56.01,56.01,55.95,55.96,26019.0,49.5093,49.5093,49.4563,49.4651,26019.0
2019-07-16 13:55:00,55.95,55.97,55.95,55.96,31574.0,49.4563,49.474,49.4563,49.4651,31574.0
2019-07-16 14:00:00,55.97,55.97,55.95,55.96,24612.0,49.474,49.474,49.4563,49.4651,24612.0
2019-07-16 14:05:00,55.95,55.95,55.84,55.9,21616.0,49.4563,49.4563,49.359,49.4121,21616.0
2019-07-16 14:10:00,55.9,55.9,55.84,55.87,7662.0,49.4121,49.4121,49.359,49.3856,7662.0
2019-07-16 14:15:00,55.88,55.93,55.87,55.89,11783.0,49.3944,49.4386,49.3856,49.4032,11783.0
2019-07-16 14:20:00,55.91,55.91,55.89,55.9,6496.0,49.4209,49.4209,49.4032,49.4121,6496.0
2019-07-16 14:25:00,55.91,55.91,55.89,55.9,11147.0,49.4209,49.4209,49.4032,49.4121,11147.0
2019-07-16 14:30:00,55.89,55.9,55.84,55.88,15790.0,49.4032,49.4121,49.359,49.3944,15790.0
2019-07-16 14:35:00,55.88,55.94,55.85,55.93,14456.0,49.3944,49.4474,49.3679,49.4386,14456.0
2019-07-16 14:40:00,55.92,55.94,55.89,55.94,8662.0,49.4298,49.4474,49.4032,49.4474,8662.0
2019-07-16 14:45:00,55.95,55.96,55.9,55.96,6867.0,49.4563,49.4651,49.4121,49.4651,6867.0
2019-07-16 14:50:00,55.96,55.98,55.91,55.92,7943.0,49.4651,49.4828,49.4209,49.4298,7943.0
2019-07-16 14:55:00,55.93,55.95,55.85,55.86,20665.0,49.4386,49.4563,49.3679,49.3767,20665.0
2019-07-16 15:00:00,55.86,55.91,55.83,55.91,9618.0,49.3767,49.4209,49.3502,49.4209,9618.0
2019-07-16 15:05:00,55.9,55.91,55.86,55.89,8883.0,49.4121,49.4209,49.3767,49.4032,8883.0
2019-07-16 15:10:00,55.88,55.88,55.81,55.82,7314.0,49.3944,49.3944,49.3325,49.3414,7314.0
2019-07-16 15:15:00,55.81,55.81,55.72,55.76,11076.0,49.3325,49.3325,49.253,49.2883,11076.0
2019-07-16 15:20:00,55.78,55.78,55.71,55.74,13386.0,49.306,49.306,49.2441,49.2706,13386.0
2019-07-16 15:25:00,55.75,55.76,55.69,55.74,13901.0,49.2795,49.2883,49.2264,49.2706,13901.0
2019-07-16 15:30:00,55.75,55.79,55.74,55.75,15724.0,49.2795,49.3148,49.2706,49.2795,15724.0
2019-07-16 15:35:00,55.75,55.79,55.72,55.74,22181.0,49.2795,49.3148,49.253,49.2706,22181.0
2019-07-16 15:40:00,55.73,55.75,55.72,55.74,35115.0,49.2618,49.2795,49.253,49.2706,35115.0
2019-07-16 15:45:00,55.74,55.74,55.66,55.68,44757.0,49.2706,49.2706,49.1999,49.2176,44757.0
2019-07-16 15:50:00,55.68,55.71,55.55,55.57,56142.0,49.2176,49.2441,49.1027,49.1204,56142.0
2019-07-16 15:55:00,55.58,55.6,55.51,55.57,104038.0,49.1292,49.1469,49.0673,49.1204,104038.0
2019-07-17 09:30:00,55.34,55.54,55.03,55.16,46504.0,48.9171,49.0939,48.6431,48.758,46504.0
2019-07-17 09:35:00,55.14,55.14,54.89,54.92,10447.0,48.7403,48.7403,48.5193,48.5458,10447.0
2019-07-17 09:40:00,54.9,54.92,54.69,54.73,28289.0,48.5281,48.5458,48.3425,48.3779,28289.0
2019-07-17 09:45:00,54.77,54.77,54.5,54.59,10274.0,48.4132,48.4132,48.1746,48.2541,10274.0
2019-07-17 09:50:00,54.54,54.67,54.51,54.67,10015.0,48.2099,48.3248,48.1834,48.3248,10015.0
2019-07-17 09:55:00,54.67,54.72,54.61,54.64,5126.0,48.3248,48.369,48.2718,48.2983,5126.0
2019-07-17 10:00:00,54.66,54.69,54.47,54.58,11691.0,48.316,48.3425,48.148,48.2453,11691.0
2019-07-17 10:05:00,54.59,54.69,54.56,54.56,10226.0,48.2541,48.3425,48.2276,48.2276,10226.0
2019-07-17 10:10:00,54.57,54.64,54.51,54.51,11807.0,48.2364,48.2983,48.1834,48.1834,11807.0
2019-07-17 10:15:00,54.51,54.7,54.5,54.67,10937.0,48.1834,48.3514,48.1746,48.3248,10937.0
2019-07-17 10:20:00,54.67,54.75,54.67,54.72,8561.0,48.3248,48.3955,48.3248,48.369,8561.0
2019-07-17 10:25:00,54.7,54.77,54.69,54.75,9147.0,48.3514,48.4132,48.3425,48.3955,9147.0
2019-07-17 10:30:00,54.74,54.8,54.7,54.8,14062.0,48.3867,48.4397,48.3514,48.4397,14062.0
2019-07-17 10:35:00,54.79,54.8,54.71,54.74,9212.0,48.4309,48.4397,48.3602,48.3867,9212.0
2019-07-17 10:40:00,54.73,54.78,54.71,54.73,26751.0,48.3779,48.4221,48.3602,48.3779,26751.0
2019-07-17 10:45:00,54.73,54.75,54.68,54.7,16859.0,48.3779,48.3955,48.3337,48.3514,16859.0
2019-07-17 10:50:00,54.69,54.72,54.55,54.56,14178.0,48.3425,48.369,48.2188,48.2276,14178.0
2019-07-17 10:55:00,54.56,54.76,54.56,54.76,13133.0,48.2276,48.4044,48.2276,48.4044,13133.0
2019-07-17 11:00:00,54.75,54.89,54.75,54.85,15881.0,48.3955,48.5193,48.3955,48.4839,15881.0
2019-07-17 11:05:00,54.84,54.9,54.81,54.9,9091.0,48.4751,48.5281,48.4486,48.5281,9091.0
2019-07-17 11:10:00,54.89,54.95,54.89,54.94,12360.0,48.5193,48.5723,48.5193,48.5635,12360.0
2019-07-17 11:15:00,54.93,54.95,54.88,54.89,13299.0,48.5547,48.5723,48.5105,48.5193,13299.0
2019-07-17 11:20:00,54.89,54.95,54.89,54.95,20087.0,48.5193,48.5723,48.5193,48.5723,20087.0
2019-07-17 11:25:00,54.95,55.03,54.94,54.99,20303.0,48.5723,48.6431,48.5635,48.6077,20303.0
2019-07-17 11:30:00,54.98,55.04,54.95,54.96,19087.0,48.5989,48.6519,48.5723,48.5812,19087.0
2019-07-17 11:35:00,54.95,55.01,54.94,54.95,16615.0,48.5723,48.6254,48.5635,48.5723,16615.0
2019-07-17 11:40:00,54.94,54.99,54.92,54.96,18747.0,48.5635,48.6077,48.5458,48.5812,18747.0
2019-07-17 11:45:00,54.98,55.06,54.96,55.05,14796.0,48.5989,48.6696,48.5812,48.6607,14796.0
2019-07-17 11:50:00,55.05,55.07,54.99,55.02,9891.0,48.6607,48.6784,48.6077,48.6342,9891.0
2019-07-17 11:55:00,55.01,55.03,54.95,54.96,5510.0,48.6254,48.6431,48.5723,48.5812,5510.0
2019-07-17 12:00:00,54.95,54.99,54.89,54.91,16294.0,48.5723,48.6077,48.5193,48.537,16294.0
2019-07-17 12:05:00,54.92,54.94,54.89,54.91,12198.0,48.5458,48.5635,48.5193,48.537,12198.0
2019-07-17 12:10:00,54.91,54.96,54.86,54.95,15882.0,48.537,48.5812,48.4928,48.5723,15882.0
2019-07-17 12:15:00,54.94,54.96,54.9,54.95,10960.0,48.5635,48.5812,48.5281,48.5723,10960.0
2019-07-17 12:20:00,54.95,54.97,54.91,54.94,13084.0,48.5723,48.59,48.537,48.5635,13084.0
2019-07-17 12:25:00,54.94,54.98,54.93,54.97,8852.0,48.5635,48.5989,48.5547,48.59,8852.0
2019-07-17 12:30:00,54.97,55.0,54.95,54.97,10791.0,48.59,48.6165,48.5723,48.59,10791.0
2019-07-17 12:35:00,54.98,54.99,54.94,54.94,7984.0,48.5989,48.6077,48.5635,48.5635,7984.0
2019-07-17 12:40:00,54.95,54.96,54.93,54.95,11652.0,48.5723,48.5812,48.5547,48.5723,11652.0
2019-07-17 12:45:00,54.95,54.96,54.93,54.95,15103.0,48.5723,48.5812,48.5547,48.5723,15103.0
2019-07-17 12:50:00,54.96,54.97,54.94,54.94,10205.0,48.5812,48.59,48.5635,48.5635,10205.0
2019-07-17 12:55:00,54.95,54.95,54.87,54.88,14628.0,48.5723,48.5723,48.5016,48.5105,14628.0
2019-07-17 13:00:00,54.88,54.9,54.86,54.88,12925.0,48.5105,48.5281,48.4928,48.5105,12925.0
2019-07-17 13:05:00,54.88,54.94,54.88,54.91,8090.0,48.5105,48.5635,48.5105,48.537,8090.0
2019-07-17 13:10:00,54.9,54.91,54.85,54.88,5607.0,48.5281,48.537,48.4839,48.5105,5607.0
2019-07-17 13:15:00,54.88,54.88,54.85,54.88,9195.0,48.5105,48.5105,48.4839,48.5105,9195.0
2019-07-17 13:20:00,54.88,54.92,54.87,54.9,12540.0,48.5105,48.5458,48.5016,48.5281,12540.0
2019-07-17 13:25:00,54.9,54.91,54.88,54.89,4201.0,48.5281,48.537,48.5105,48.5193,4201.0
2019-07-17 13:30:00,54.89,54.93,54.87,54.92,12940.0,48.5193,48.5547,48.5016,48.5458,12940.0
2019-07-17 13:35:00,54.91,54.92,54.85,54.86,10908.0,48.537,48.5458,48.4839,48.4928,10908.0
2019-07-17 13:40:00,54.86,54.91,54.84,54.9,32297.0,48.4928,48.537,48.4751,48.5281,32297.0
2019-07-17 13:45:00,54.9,54.95,54.89,54.92,9988.0,48.5281,48.5723,48.5193,48.5458,9988.0
2019-07-17 13:50:00,54.91,54.93,54.89,54.93,5426.0,48.537,48.5547,48.5193,48.5547,5426.0
2019-07-17 13:55:00,54.94,54.94,54.9,54.9,4766.0,48.5635,48.5635,48.5281,48.5281,4766.0
2019-07-17 14:00:00,54.91,54.91,54.84,54.89,13677.0,48.537,48.537,48.4751,48.5193,13677.0
2019-07-17 14:05:00,54.88,54.91,54.86,54.89,17117.0,48.5105,48.537,48.4928,48.5193,17117.0
2019-07-17 14:10:00,54.9,54.91,54.87,54.87,21456.0,48.5281,48.537,48.5016,48.5016,21456.0
2019-07-17 14:15:00,54.86,54.86,54.8,54.8,11244.0,48.4928,48.4928,48.4397,48.4397,11244.0
2019-07-17 14:20:00,54.82,54.82,54.76,54.76,6894.0,48.4574,48.4574,48.4044,48.4044,6894.0
2019-07-17 14:25:00,54.76,54.79,54.74,54.77,15322.0,48.4044,48.4309,48.3867,48.4132,15322.0
2019-07-17 14:30:00,54.77,54.77,54.67,54.69,9229.0,48.4132,48.4132,48.3248,48.3425,9229.0
2019-07-17 14:35:00,54.68,54.71,54.67,54.69,6997.0,48.3337,48.3602,48.3248,48.3425,6997.0
2019-07-17 14:40:00,54.69,54.69,54.63,54.64,10471.0,48.3425,48.3425,48.2895,48.2983,10471.0
2019-07-17 14:45:00,54.64,54.73,54.63,54.73,11186.0,48.2983,48.3779,48.2895,48.3779,11186.0
2019-07-17 14:50:00,54.73,54.73,54.64,54.65,21473.0,48.3779,48.3779,48.2983,48.3072,21473.0
2019-07-17 14:55:00,54.65,54.74,54.64,54.74,15705.0,48.3072,48.3867,48.2983,48.3867,15705.0
2019-07-17 15:00:00,54.73,54.75,54.66,54.66,18340.0,48.3779,48.3955,48.316,48.316,18340.0
2019-07-17 15:05:00,54.67,54.69,54.63,54.69,17692.0,48.3248,48.3425,48.2895,48.3425,17692.0
2019-07-17 15:10:00,54.69,54.81,54.69,54.8,15934.0,48.3425,48.4486,48.3425,48.4397,15934.0
2019-07-17 15:15:00,54.8,54.81,54.76,54.79,14399.0,48.4397,48.4486,48.4044,48.4309,14399.0
2019-07-17 15:20:00,54.79,54.8,54.62,54.63,20989.0,48.4309,48.4397,48.2806,48.2895,20989.0
2019-07-17 15:25:00,54.62,54.65,54.59,54.6,19879.0,48.2806,48.3072,48.2541,48.263,19879.0
2019-07-17 15:30:00,54.59,54.77,54.59,54.74,27150.0,48.2541,48.4132,48.2541,48.3867,27150.0
2019-07-17 15:35:00,54.75,54.78,54.72,54.78,32409.0,48.3955,48.4221,48.369,48.4221,32409.0
2019-07-17 15:40:00,54.78,54.81,54.75,54.78,31141.0,48.4221,48.4486,48.3955,48.4221,31141.0
2019-07-17 15:45:00,54.79,54.89,54.78,54.89,31089.0,48.4309,48.5193,48.4221,48.5193,31089.0
2019-07-17 15:50:00,54.89,54.93,54.85,54.87,88704.0,48.5193,48.5547,48.4839,48.5016,88704.0
2019-07-17 15:55:00,54.87,54.88,54.7,54.72,141491.0,48.5016,48.5105,48.3514,48.369,141491.0
2019-07-18 09:30:00,55.08,55.08,54.35,54.96,62262.0,48.6872,48.6872,48.042,48.5812,62262.0
2019-07-18 09:35:00,54.93,55.21,54.83,55.09,23032.0,48.5547,48.8022,48.4663,48.6961,23032.0
2019-07-18 09:40:00,55.07,55.27,54.99,55.04,14832.0,48.6784,48.8552,48.6077,48.6519,14832.0
2019-07-18 09:45:00,55.06,55.1,54.71,54.71,29868.0,48.6696,48.7049,48.3602,48.3602,29868.0
2019-07-18 09:50:00,54.76,54.83,54.6,54.81,24955.0,48.4044,48.4663,48.263,48.4486,24955.0
2019-07-18 09:55:00,54.8,54.88,54.7,54.76,15322.0,48.4397,48.5105,48.3514,48.4044,15322.0
2019-07-18 10:00:00,54.77,54.84,54.66,54.84,27058.0,48.4132,48.4751,48.316,48.4751,27058.0
2019-07-18 10:05:00,54.87,54.99,54.81,54.84,22193.0,48.5016,48.6077,48.4486,48.4751,22193.0
2019-07-18 10:10:00,54.85,54.94,54.76,54.76,25834.0,48.4839,48.5635,48.4044,48.4044,25834.0
2019-07-18 10:15:00,54.76,54.79,54.7,54.77,14409.0,48.4044,48.4309,48.3514,48.4132,14409.0
2019-07-18 10:20:00,54.77,54.93,54.76,54.9,16623.0,48.4132,48.5547,48.4044,48.5281,16623.0
2019-07-18 10:25:00,54.91,55.03,54.87,55.03,15787.0,48.537,48.6431,48.5016,48.6431,15787.0
2019-07-18 10:30:00,55.03,55.07,54.96,55.04,21272.0,48.6431,48.6784,48.5812,48.6519,21272.0
2019-07-18 10:35:00,55.02,55.13,54.99,55.1,19910.0,48.6342,48.7314,48.6077,48.7049,19910.0
2019-07-18 10:40:00,55.09,55.15,55.08,55.11,9111.0,48.6961,48.7491,48.6872,48.7138,9111.0
2019-07-18 10:45:00,55.1,55.13,55.02,55.09,12467.0,48.7049,48.7314,48.6342,48.6961,12467.0
2019-07-18 10:50:00,55.09,55.16,55.07,55.15,18035.0,48.6961,48.758,48.6784,48.7491,18035.0
2019-07-18 10:55:00,55.13,55.14,55.06,55.06,9398.0,48.7314,48.7403,48.6696,48.6696,9398.0
2019-07-18 11:00:00,55.05,55.06,54.89,54.98,14343.0,48.6607,48.6696,48.5193,48.5989,14343.0
2019-07-18 11:05:00,54.99,54.99,54.92,54.94,9509.0,48.6077,48.6077,48.5458,48.5635,9509.0
2019-07-18 11:10:00,54.95,54.96,54.86,54.87,9506.0,48.5723,48.5812,48.4928,48.5016,9506.0
2019-07-18 11:15:00,54.88,54.91,54.86,54.9,10141.0,48.5105,48.537,48.4928,48.5281,10141.0
2019-07-18 11:20:00,54.87,54.9,54.77,54.82,16214.0,48.5016,48.5281,48.4132,48.4574,16214.0
2019-07-18 11:25:00,54.82,54.87,54.75,54.77,8081.0,48.4574,48.5016,48.3955,48.4132,8081.0
2019-07-18 11:30:00,54.76,54.76,54.67,54.69,19040.0,48.4044,48.4044,48.3248,48.3425,19040.0
2019-07-18 11:35:00,54.7,54.71,54.59,54.66,14255.0,48.3514,48.3602,48.2541,48.316,14255.0
2019-07-18 11:40:00,54.64,54.65,54.57,54.57,19738.0,48.2983,48.3072,48.2364,48.2364,19738.0
2019-07-18 11:45:00,54.56,54.58,54.52,54.58,9767.0,48.2276,48.2453,48.1922,48.2453,9767.0
2019-07-18 11:50:00,54.59,54.62,54.56,54.59,8831.0,48.2541,48.2806,48.2276,48.2541,8831.0
2019-07-18 11:55:00,54.59,54.7,54.57,54.66,12826.0,48.2541,48.3514,48.2364,48.316,12826.0
2019-07-18 12:00:00,54.66,54.71,54.64,54.67,8438.0,48.316,48.3602,48.2983,48.3248,8438.0
2019-07-18 12:05:00,54.67,54.75,54.67,54.73,17443.0,48.3248,48.3955,48.3248,48.3779,17443.0
2019-07-18 12:10:00,54.72,54.77,54.67,54.68,31497.0,48.369,48.4132,48.3248,48.3337,31497.0
2019-07-18 12:15:00,54.68,54.71,54.67,54.67,8367.0,48.3337,48.3602,48.3248,48.3248,8367.0
2019-07-18 12:20:00,54.66,54.78,54.66,54.77,10244.0,48.316,48.4221,48.316,48.4132,10244.0
2019-07-18 12:25:00,54.76,54.77,54.71,54.74,7773.0,48.4044,48.4132,48.3602,48.3867,7773.0
2019-07-18 12:30:00,54.73,54.75,54.69,54.73,16805.0,48.3779,48.3955,48.3425,48.3779,16805.0
2019-07-18 12:35:00,54.72,54.75,54.7,54.75,7882.0,48.369,48.3955,48.3514,48.3955,7882.0
2019-07-18 12:40:00,54.75,54.75,54.7,54.72,10500.0,48.3955,48.3955,48.3514,48.369,10500.0
2019-07-18 12:45:00,54.73,54.73,54.67,54.68,10522.0,48.3779,48.3779,48.3248,48.3337,10522.0
2019-07-18 12:50:00,54.68,54.69,54.65,54.68,14726.0,48.3337,48.3425,48.3072,48.3337,14726.0
2019-07-18 12:55:00,54.68,54.69,54.65,54.68,4753.0,48.3337,48.3425,48.3072,48.3337,4753.0
2019-07-18 13:00:00,54.68,54.68,54.57,54.62,13338.0,48.3337,48.3337,48.2364,48.2806,13338.0
2019-07-18 13:05:00,54.63,54.64,54.58,54.64,10241.0,48.2895,48.2983,48.2453,48.2983,10241.0
2019-07-18 13:10:00,54.64,54.66,54.62,54.65,6182.0,48.2983,48.316,48.2806,48.3072,6182.0
2019-07-18 13:15:00,54.66,54.66,54.61,54.62,8625.0,48.316,48.316,48.2718,48.2806,8625.0
2019-07-18 13:20:00,54.62,54.69,54.61,54.68,10956.0,48.2806,48.3425,48.2718,48.3337,10956.0
2019-07-18 13:25:00,54.68,54.69,54.62,54.62,6116.0,48.3337,48.3425,48.2806,48.2806,6116.0
2019-07-18 13:30:00,54.62,54.63,54.53,54.56,17002.0,48.2806,48.2895,48.2011,48.2276,17002.0
2019-07-18 13:35:00,54.54,54.57,54.54,54.54,9096.0,48.2099,48.2364,48.2099,48.2099,9096.0
2019-07-18 13:40:00,54.55,54.56,54.51,54.52,11886.0,48.2188,48.2276,48.1834,48.1922,11886.0
2019-07-18 13:45:00,54.52,54.55,54.51,54.53,12552.0,48.1922,48.2188,48.1834,48.2011,12552.0
2019-07-18 13:50:00,54.53,54.55,54.49,54.5,16639.0,48.2011,48.2188,48.1657,48.1746,16639.0
2019-07-18 13:55:00,54.51,54.52,54.48,54.52,10488.0,48.1834,48.1922,48.1569,48.1922,10488.0
2019-07-18 14:00:00,54.51,54.62,54.5,54.57,70362.0,48.1834,48.2806,48.1746,48.2364,70362.0
2019-07-18 14:05:00,54.55,54.6,54.45,54.48,35636.0,48.2188,48.263,48.1304,48.1569,35636.0
2019-07-18 14:10:00,54.48,54.49,54.45,54.46,14552.0,48.1569,48.1657,48.1304,48.1392,14552.0
2019-07-18 14:15:00,54.46,54.49,54.14,54.24,106597.0,48.1392,48.1657,47.8563,47.9447,106597.0
2019-07-18 14:20:00,54.24,54.57,54.15,54.54,97036.0,47.9447,48.2364,47.8652,48.2099,97036.0
2019-07-18 14:25:00,54.55,54.74,54.49,54.74,35195.0,48.2188,48.3867,48.1657,48.3867,35195.0
2019-07-18 14:30:00,54.73,54.81,54.69,54.79,38375.0,48.3779,48.4486,48.3425,48.4309,38375.0
2019-07-18 14:35:00,54.79,54.81,54.62,54.7,41083.0,48.4309,48.4486,48.2806,48.3514,41083.0
2019-07-18 14:40:00,54.68,54.7,54.65,54.66,12480.0,48.3337,48.3514,48.3072,48.316,12480.0
2019-07-18 14:45:00,54.66,54.75,54.66,54.75,15975.0,48.316,48.3955,48.316,48.3955,15975.0
2019-07-18 14:50:00,54.74,54.78,54.7,54.73,14602.0,48.3867,48.4221,48.3514,48.3779,14602.0
2019-07-18 14:55:00,54.74,54.75,54.7,54.74,15602.0,48.3867,48.3955,48.3514,48.3867,15602.0
2019-07-18 15:00:00,54.73,54.77,54.71,54.74,15632.0,48.3779,48.4132,48.3602,48.3867,15632.0
2019-07-18 15:05:00,54.73,54.73,54.68,54.71,12658.0,48.3779,48.3779,48.3337,48.3602,12658.0
2019-07-18 15:10:00,54.71,54.74,54.67,54.74,18267.0,48.3602,48.3867,48.3248,48.3867,18267.0
2019-07-18 15:15:00,54.74,54.76,54.73,54.75,16761.0,48.3867,48.4044,48.3779,48.3955,16761.0
2019-07-18 15:20:00,54.75,54.77,54.65,54.66,18565.0,48.3955,48.4132,48.3072,48.316,18565.0
2019-07-18 15:25:00,54.66,54.67,54.54,54.59,34858.0,48.316,48.3248,48.2099,48.2541,34858.0
2019-07-18 15:30:00,54.59,54.6,54.5,54.5,25181.0,48.2541,48.263,48.1746,48.1746,25181.0
2019-07-18 15:35:00,54.5,54.52,54.4,54.42,38956.0,48.1746,48.1922,48.0862,48.1038,38956.0
2019-07-18 15:40:00,54.42,54.46,54.41,54.43,35100.0,48.1038,48.1392,48.095,48.1127,35100.0
2019-07-18 15:45:00,54.43,54.44,54.35,54.35,35253.0,48.1127,48.1215,48.042,48.042,35253.0
2019-07-18 15:50:00,54.36,54.52,54.35,54.47,95951.0,48.0508,48.1922,48.042,48.148,95951.0
2019-07-18 15:55:00,54.47,54.71,54.45,54.69,181742.0,48.148,48.3602,48.1304,48.3425,181742.0
2019-07-19 09:30:00,55.47,55.59,54.93,55.44,143512.0,49.032,49.1381,48.5547,49.0055,143512.0
2019-07-19 09:35:00,55.48,55.75,55.41,55.64,63700.0,49.0408,49.2795,48.9789,49.1823,63700.0
2019-07-19 09:40:00,55.68,56.13,55.67,56.08,58766.0,49.2176,49.6154,49.2088,49.5712,58766.0
2019-07-19 09:45:00,56.06,56.07,55.9,55.9,37288.0,49.5535,49.5623,49.4121,49.4121,37288.0
2019-07-19 09:50:00,55.9,55.98,55.57,55.68,53806.0,49.4121,49.4828,49.1204,49.2176,53806.0
2019-07-19 09:55:00,55.69,55.85,55.69,55.83,36890.0,49.2264,49.3679,49.2264,49.3502,36890.0
2019-07-19 10:00:00,55.87,55.96,55.8,55.91,42277.0,49.3856,49.4651,49.3237,49.4209,42277.0
2019-07-19 10:05:00,55.9,55.9,55.7,55.76,24835.0,49.4121,49.4121,49.2353,49.2883,24835.0
2019-07-19 10:10:00,55.75,55.8,55.71,55.74,30648.0,49.2795,49.3237,49.2441,49.2706,30648.0
2019-07-19 10:15:00,55.74,55.98,55.71,55.97,99449.0,49.2706,49.4828,49.2441,49.474,99449.0
2019-07-19 10:20:00,55.99,56.08,55.92,55.97,73606.0,49.4916,49.5712,49.4298,49.474,73606.0
2019-07-19 10:25:00,55.97,56.24,55.94,56.24,44494.0,49.474,49.7126,49.4474,49.7126,44494.0
2019-07-19 10:30:00,56.22,56.28,56.05,56.14,24918.0,49.6949,49.748,49.5447,49.6242,24918.0
2019-07-19 10:35:00,56.12,56.25,56.06,56.23,25986.0,49.6065,49.7215,49.5535,49.7038,25986.0
2019-07-19 10:40:00,56.23,56.25,56.15,56.21,19837.0,49.7038,49.7215,49.6331,49.6861,19837.0
2019-07-19 10:45:00,56.21,56.29,56.18,56.18,20358.0,49.6861,49.7568,49.6596,49.6596,20358.0
2019-07-19 10:50:00,56.19,56.22,56.09,56.2,25016.0,49.6684,49.6949,49.58,49.6773,25016.0
2019-07-19 10:55:00,56.19,56.3,56.19,56.29,20629.0,49.6684,49.7657,49.6684,49.7568,20629.0
2019-07-19 11:00:00,56.29,56.36,56.25,56.36,38234.0,49.7568,49.8187,49.7215,49.8187,38234.0
2019-07-19 11:05:00,56.35,56.49,56.34,56.44,28798.0,49.8098,49.9336,49.801,49.8894,28798.0
2019-07-19 11:10:00,56.45,56.48,56.37,56.44,24971.0,49.8982,49.9248,49.8275,49.8894,24971.0
2019-07-19 11:15:00,56.42,56.44,56.31,56.41,24168.0,49.8717,49.8894,49.7745,49.8629,24168.0
2019-07-19 11:20:00,56.43,56.45,56.28,56.28,18678.0,49.8806,49.8982,49.748,49.748,18678.0
2019-07-19 11:25:00,56.28,56.35,56.24,56.32,26639.0,49.748,49.8098,49.7126,49.7833,26639.0
2019-07-19 11:30:00,56.32,56.41,56.32,56.4,18385.0,49.7833,49.8629,49.7833,49.854,18385.0
2019-07-19 11:35:00,56.4,56.4,56.18,56.22,26165.0,49.854,49.854,49.6596,49.6949,26165.0
2019-07-19 11:40:00,56.21,56.25,56.13,56.23,35784.0,49.6861,49.7215,49.6154,49.7038,35784.0
2019-07-19 11:45:00,56.23,56.23,56.14,56.18,21476.0,49.7038,49.7038,49.6242,49.6596,21476.0
2019-07-19 11:50:00,56.17,56.24,56.15,56.19,37511.0,49.6507,49.7126,49.6331,49.6684,37511.0
2019-07-19 11:55:00,56.2,56.21,56.09,56.18,26752.0,49.6773,49.6861,49.58,49.6596,26752.0
2019-07-19 12:00:00,56.17,56.18,56.04,56.04,58445.0,49.6507,49.6596,49.5358,49.5358,58445.0
2019-07-19 12:05:00,56.05,56.13,56.02,56.11,24843.0,49.5447,49.6154,49.5181,49.5977,24843.0
2019-07-19 12:10:00,56.11,56.18,56.11,56.18,22951.0,49.5977,49.6596,49.5977,49.6596,22951.0
2019-07-19 12:15:00,56.18,56.18,56.06,56.07,22901.0,49.6596,49.6596,49.5535,49.5623,22901.0
2019-07-19 12:20:00,56.08,56.12,56.02,56.11,14951.0,49.5712,49.6065,49.5181,49.5977,14951.0
2019-07-19 12:25:00,56.1,56.18,56.1,56.15,10556.0,49.5889,49.6596,49.5889,49.6331,10556.0
2019-07-19 12:30:00,56.15,56.15,56.08,56.15,15776.0,49.6331,49.6331,49.5712,49.6331,15776.0
2019-07-19 12:35:00,56.14,56.23,56.11,56.23,18245.0,49.6242,49.7038,49.5977,49.7038,18245.0
2019-07-19 12:40:00,56.23,56.29,56.19,56.21,19750.0,49.7038,49.7568,49.6684,49.6861,19750.0
2019-07-19 12:45:00,56.21,56.33,56.18,56.32,32610.0,49.6861,49.7922,49.6596,49.7833,32610.0
2019-07-19 12:50:00,56.33,56.39,56.32,56.39,17543.0,49.7922,49.8452,49.7833,49.8452,17543.0
2019-07-19 12:55:00,56.39,56.42,56.34,56.42,16376.0,49.8452,49.8717,49.801,49.8717,16376.0
2019-07-19 13:00:00,56.41,56.49,56.41,56.48,37014.0,49.8629,49.9336,49.8629,49.9248,37014.0
2019-07-19 13:05:00,56.49,56.54,56.48,56.54,24208.0,49.9336,49.9778,49.9248,49.9778,24208.0
2019-07-19 13:10:00,56.55,56.57,56.51,56.55,40437.0,49.9866,50.0043,49.9513,49.9866,40437.0
2019-07-19 13:15:00,56.54,56.8,56.54,56.78,94818.0,49.9778,50.2076,49.9778,50.1899,94818.0
2019-07-19 13:20:00,56.78,56.82,56.71,56.78,49568.0,50.1899,50.2253,50.1281,50.1899,49568.0
2019-07-19 13:25:00,56.78,56.82,56.59,56.67,25153.0,50.1899,50.2253,50.022,50.0927,25153.0
2019-07-19 13:30:00,56.68,56.77,56.66,56.7,25585.0,50.1015,50.1811,50.0839,50.1192,25585.0
2019-07-19 13:35:00,56.7,56.77,56.69,56.7,24466.0,50.1192,50.1811,50.1104,50.1192,24466.0
2019-07-19 13:40:00,56.68,56.77,56.63,56.75,24336.0,50.1015,50.1811,50.0573,50.1634,24336.0
2019-07-19 13:45:00,56.75,56.78,56.7,56.75,14365.0,50.1634,50.1899,50.1192,50.1634,14365.0
2019-07-19 13:50:00,56.75,56.87,56.74,56.84,20766.0,50.1634,50.2695,50.1546,50.243,20766.0
2019-07-19 13:55:00,56.85,56.91,56.83,56.89,17670.0,50.2518,50.3049,50.2341,50.2872,17670.0
2019-07-19 14:00:00,56.89,56.91,56.79,56.8,25029.0,50.2872,50.3049,50.1988,50.2076,25029.0
2019-07-19 14:05:00,56.8,56.81,56.72,56.73,67491.0,50.2076,50.2165,50.1369,50.1457,67491.0
2019-07-19 14:10:00,56.72,56.77,56.64,56.74,36779.0,50.1369,50.1811,50.0662,50.1546,36779.0
2019-07-19 14:15:00,56.75,56.76,56.66,56.69,15371.0,50.1634,50.1723,50.0839,50.1104,15371.0
2019-07-19 14:20:00,56.69,56.73,56.63,56.63,16845.0,50.1104,50.1457,50.0573,50.0573,16845.0
2019-07-19 14:25:00,56.63,56.63,56.55,56.61,36868.0,50.0573,50.0573,49.9866,50.0397,36868.0
2019-07-19 14:30:00,56.6,56.67,56.54,56.56,19182.0,50.0308,50.0927,49.9778,49.9955,19182.0
2019-07-19 14:35:00,56.57,56.66,56.56,56.66,16930.0,50.0043,50.0839,49.9955,50.0839,16930.0
2019-07-19 14:40:00,56.68,56.7,56.65,56.68,16214.0,50.1015,50.1192,50.075,50.1015,16214.0
2019-07-19 14:45:00,56.69,56.73,56.63,56.73,15041.0,50.1104,50.1457,50.0573,50.1457,15041.0
2019-07-19 14:50:00,56.73,56.78,56.69,56.76,12948.0,50.1457,50.1899,50.1104,50.1723,12948.0
2019-07-19 14:55:00,56.74,56.8,56.73,56.77,13622.0,50.1546,50.2076,50.1457,50.1811,13622.0
2019-07-19 15:00:00,56.76,56.76,56.64,56.65,28287.0,50.1723,50.1723,50.0662,50.075,28287.0
2019-07-19 15:05:00,56.65,56.69,56.62,56.62,25263.0,50.075,50.1104,50.0485,50.0485,25263.0
2019-07-19 15:10:00,56.62,56.68,56.61,56.65,27395.0,50.0485,50.1015,50.0397,50.075,27395.0
2019-07-19 15:15:00,56.66,56.7,56.64,56.69,20486.0,50.0839,50.1192,50.0662,50.1104,20486.0
2019-07-19 15:20:00,56.69,56.72,56.61,56.71,34231.0,50.1104,50.1369,50.0397,50.1281,34231.0
2019-07-19 15:25:00,56.72,56.75,56.68,56.73,36042.0,50.1369,50.1634,50.1015,50.1457,36042.0
2019-07-19 15:30:00,56.73,56.76,56.68,56.7,46821.0,50.1457,50.1723,50.1015,50.1192,46821.0
2019-07-19 15:35:00,56.69,56.8,56.69,56.77,67343.0,50.1104,50.2076,50.1104,50.1811,67343.0
2019-07-19 15:40:00,56.77,56.9,56.69,56.9,75353.0,50.1811,50.296,50.1104,50.296,75353.0
2019-07-19 15:45:00,56.9,56.9,56.72,56.75,78655.0,50.296,50.296,50.1369,50.1634,78655.0
2019-07-19 15:50:00,56.75,56.87,56.73,56.87,114183.0,50.1634,50.2695,50.1457,50.2695,114183.0
2019-07-19 15:55:00,56.87,56.88,56.69,56.72,220380.0,50.2695,50.2783,50.1104,50.1369,220380.0
2019-07-22 09:30:00,57.1,57.17,56.86,56.97,148931.0,50.4728,50.5347,50.2607,50.3579,148931.0
2019-07-22 09:35:00,56.96,57.02,56.75,56.75,34030.0,50.349,50.4021,50.1634,50.1634,34030.0
2019-07-22 09:40:00,56.75,56.78,56.55,56.63,33840.0,50.1634,50.1899,49.9866,50.0573,33840.0
2019-07-22 09:45:00,56.6,56.62,56.41,56.6,33654.0,50.0308,50.0485,49.8629,50.0308,33654.0
2019-07-22 09:50:00,56.58,56.62,56.41,56.45,22800.0,50.0132,50.0485,49.8629,49.8982,22800.0
2019-07-22 09:55:00,56.49,56.6,56.22,56.24,57345.0,49.9336,50.0308,49.6949,49.7126,57345.0
2019-07-22 10:00:00,56.22,56.33,56.15,56.17,30712.0,49.6949,49.7922,49.6331,49.6507,30712.0
2019-07-22 10:05:00,56.15,56.22,56.06,56.17,31373.0,49.6331,49.6949,49.5535,49.6507,31373.0
2019-07-22 10:10:00,56.14,56.25,56.09,56.17,17967.0,49.6242,49.7215,49.58,49.6507,17967.0
2019-07-22 10:15:00,56.17,56.28,56.13,56.17,19801.0,49.6507,49.748,49.6154,49.6507,19801.0
2019-07-22 10:20:00,56.18,56.25,56.13,56.18,22637.0,49.6596,49.7215,49.6154,49.6596,22637.0
2019-07-22 10:25:00,56.19,56.2,55.93,55.94,43667.0,49.6684,49.6773,49.4386,49.4474,43667.0
2019-07-22 10:30:00,55.95,56.0,55.85,55.87,25821.0,49.4563,49.5005,49.3679,49.3856,25821.0
2019-07-22 10:35:00,55.86,56.02,55.84,55.89,19782.0,49.3767,49.5181,49.359,49.4032,19782.0
2019-07-22 10:40:00,55.89,55.93,55.73,55.74,26495.0,49.4032,49.4386,49.2618,49.2706,26495.0
2019-07-22 10:45:00,55.74,55.79,55.68,55.77,21592.0,49.2706,49.3148,49.2176,49.2972,21592.0
2019-07-22 10:50:00,55.77,55.77,55.6,55.62,20988.0,49.2972,49.2972,49.1469,49.1646,20988.0
2019-07-22 10:55:00,55.62,55.69,55.55,55.59,21300.0,49.1646,49.2264,49.1027,49.1381,21300.0
2019-07-22 11:00:00,55.57,55.64,55.5,55.56,18689.0,49.1204,49.1823,49.0585,49.1115,18689.0
2019-07-22 11:05:00,55.53,55.57,55.51,55.55,17614.0,49.085,49.1204,49.0673,49.1027,17614.0
2019-07-22 11:10:00,55.53,55.63,55.45,55.45,82745.0,49.085,49.1734,49.0143,49.0143,82745.0
2019-07-22 11:15:00,55.45,55.61,55.43,55.47,70863.0,49.0143,49.1557,48.9966,49.032,70863.0
2019-07-22 11:20:00,55.46,55.55,55.43,55.48,43225.0,49.0231,49.1027,48.9966,49.0408,43225.0
2019-07-22 11:25:00,55.47,55.5,55.41,55.42,18505.0,49.032,49.0585,48.9789,48.9878,18505.0
2019-07-22 11:30:00,55.41,55.49,55.41,55.48,11626.0,48.9789,49.0497,48.9789,49.0408,11626.0
2019-07-22 11:35:00,55.48,55.73,55.48,55.7,25213.0,49.0408,49.2618,49.0408,49.2353,25213.0
2019-07-22 11:40:00,55.7,55.71,55.62,55.69,18200.0,49.2353,49.2441,49.1646,49.2264,18200.0
2019-07-22 11:45:00,55.71,55.72,55.64,55.69,21122.0,49.2441,49.253,49.1823,49.2264,21122.0
2019-07-22 11:50:00,55.68,55.69,55.62,55.67,8797.0,49.2176,49.2264,49.1646,49.2088,8797.0
2019-07-22 11:55:00,55.68,55.78,55.67,55.73,15420.0,49.2176,49.306,49.2088,49.2618,15420.0
2019-07-22 12:00:00,55.73,55.75,55.66,55.68,18437.0,49.2618,49.2795,49.1999,49.2176,18437.0
2019-07-22 12:05:00,55.68,55.69,55.6,55.63,14739.0,49.2176,49.2264,49.1469,49.1734,14739.0
2019-07-22 12:10:00,55.62,55.63,55.46,55.51,28308.0,49.1646,49.1734,49.0231,49.0673,28308.0
2019-07-22 12:15:00,55.51,55.59,55.5,55.56,13532.0,49.0673,49.1381,49.0585,49.1115,13532.0
2019-07-22 12:20:00,55.55,55.61,55.54,55.59,12393.0,49.1027,49.1557,49.0939,49.1381,12393.0
2019-07-22 12:25:00,55.58,55.58,55.51,55.54,10952.0,49.1292,49.1292,49.0673,49.0939,10952.0
2019-07-22 12:30:00,55.53,55.54,55.46,55.46,12237.0,49.085,49.0939,49.0231,49.0231,12237.0
2019-07-22 12:35:00,55.46,55.5,55.42,55.43,15465.0,49.0231,49.0585,48.9878,48.9966,15465.0
2019-07-22 12:40:00,55.43,55.49,55.41,55.48,16344.0,48.9966,49.0497,48.9789,49.0408,16344.0
2019-07-22 12:45:00,55.5,55.51,55.46,55.5,11892.0,49.0585,49.0673,49.0231,49.0585,11892.0
2019-07-22 12:50:00,55.5,55.58,55.49,55.51,11973.0,49.0585,49.1292,49.0497,49.0673,11973.0
2019-07-22 12:55:00,55.49,55.63,55.49,55.63,18746.0,49.0497,49.1734,49.0497,49.1734,18746.0
2019-07-22 13:00:00,55.63,55.73,55.61,55.72,23331.0,49.1734,49.2618,49.1557,49.253,23331.0
2019-07-22 13:05:00,55.7,55.88,55.7,55.84,32246.0,49.2353,49.3944,49.2353,49.359,32246.0
2019-07-22 13:10:00,55.85,55.97,55.84,55.97,16709.0,49.3679,49.474,49.359,49.474,16709.0
2019-07-22 13:15:00,55.96,56.0,55.93,55.96,16341.0,49.4651,49.5005,49.4386,49.4651,16341.0
2019-07-22 13:20:00,55.97,55.99,55.86,55.94,13420.0,49.474,49.4916,49.3767,49.4474,13420.0
2019-07-22 13:25:00,55.94,55.95,55.88,55.89,9913.0,49.4474,49.4563,49.3944,49.4032,9913.0
2019-07-22 13:30:00,55.89,55.99,55.89,55.96,12464.0,49.4032,49.4916,49.4032,49.4651,12464.0
2019-07-22 13:35:00,55.96,55.99,55.95,55.96,11065.0,49.4651,49.4916,49.4563,49.4651,11065.0
2019-07-22 13:40:00,55.96,56.04,55.96,56.04,10194.0,49.4651,49.5358,49.4651,49.5358,10194.0
2019-07-22 13:45:00,56.04,56.05,55.98,56.05,14844.0,49.5358,49.5447,49.4828,49.5447,14844.0
2019-07-22 13:50:00,56.05,56.06,56.02,56.03,9904.0,49.5447,49.5535,49.5181,49.527,9904.0
2019-07-22 13:55:00,56.02,56.09,56.0,56.09,20325.0,49.5181,49.58,49.5005,49.58,20325.0
2019-07-22 14:00:00,56.08,56.22,56.06,56.14,29644.0,49.5712,49.6949,49.5535,49.6242,29644.0
2019-07-22 14:05:00,56.14,56.15,56.08,56.08,16269.0,49.6242,49.6331,49.5712,49.5712,16269.0
2019-07-22 14:10:00,56.09,56.2,56.09,56.16,18276.0,49.58,49.6773,49.58,49.6419,18276.0
2019-07-22 14:15:00,56.17,56.21,56.16,56.21,13282.0,49.6507,49.6861,49.6419,49.6861,13282.0
2019-07-22 14:20:00,56.2,56.23,56.12,56.17,15420.0,49.6773,49.7038,49.6065,49.6507,15420.0
2019-07-22 14:25:00,56.16,56.18,56.12,56.16,11064.0,49.6419,49.6596,49.6065,49.6419,11064.0
2019-07-22 14:30:00,56.16,56.17,56.12,56.14,7700.0,49.6419,49.6507,49.6065,49.6242,7700.0
2019-07-22 14:35:00,56.15,56.26,56.12,56.25,18795.0,49.6331,49.7303,49.6065,49.7215,18795.0
2019-07-22 14:40:00,56.24,56.27,56.14,56.14,10247.0,49.7126,49.7391,49.6242,49.6242,10247.0
2019-07-22 14:45:00,56.15,56.16,56.03,56.04,54576.0,49.6331,49.6419,49.527,49.5358,54576.0
2019-07-22 14:50:00,56.05,56.09,56.03,56.08,22405.0,49.5447,49.58,49.527,49.5712,22405.0
2019-07-22 14:55:00,56.07,56.08,56.03,56.04,9750.0,49.5623,49.5712,49.527,49.5358,9750.0
2019-07-22 15:00:00,56.04,56.21,56.03,56.14,16707.0,49.5358,49.6861,49.527,49.6242,16707.0
2019-07-22 15:05:00,56.15,56.21,56.15,56.2,14734.0,49.6331,49.6861,49.6331,49.6773,14734.0
2019-07-22 15:10:00,56.2,56.2,56.13,56.17,11389.0,49.6773,49.6773,49.6154,49.6507,11389.0
2019-07-22 15:15:00,56.17,56.21,56.06,56.09,21407.0,49.6507,49.6861,49.5535,49.58,21407.0
2019-07-22 15:20:00,56.09,56.13,56.07,56.12,15657.0,49.58,49.6154,49.5623,49.6065,15657.0
2019-07-22 15:25:00,56.12,56.2,56.12,56.18,17569.0,49.6065,49.6773,49.6065,49.6596,17569.0
2019-07-22 15:30:00,56.18,56.2,56.12,56.15,18846.0,49.6596,49.6773,49.6065,49.6331,18846.0
2019-07-22 15:35:00,56.15,56.21,56.14,56.19,21835.0,49.6331,49.6861,49.6242,49.6684,21835.0
2019-07-22 15:40:00,56.19,56.19,56.12,56.18,31314.0,49.6684,49.6684,49.6065,49.6596,31314.0
2019-07-22 15:45:00,56.17,56.27,56.14,56.23,36327.0,49.6507,49.7391,49.6242,49.7038,36327.0
2019-07-22 15:50:00,56.23,56.3,56.21,56.27,59179.0,49.7038,49.7657,49.6861,49.7391,59179.0
2019-07-22 15:55:00,56.28,56.34,56.24,56.27,147044.0,49.748,49.801,49.7126,49.7391,147044.0
2019-07-23 09:30:00,56.6,56.74,56.52,56.61,41334.0,50.0308,50.1546,49.9601,50.0397,41334.0
2019-07-23 09:35:00,56.64,56.9,56.59,56.75,19259.0,50.0662,50.296,50.022,50.1634,19259.0
2019-07-23 09:40:00,56.77,57.0,56.76,56.95,24869.0,50.1811,50.3844,50.1723,50.3402,24869.0
2019-07-23 09:45:00,56.95,56.95,56.81,56.91,21283.0,50.3402,50.3402,50.2165,50.3049,21283.0
2019-07-23 09:50:00,56.92,56.96,56.65,56.68,19795.0,50.3137,50.349,50.075,50.1015,19795.0
2019-07-23 09:55:00,56.7,56.75,56.47,56.47,12484.0,50.1192,50.1634,49.9159,49.9159,12484.0
2019-07-23 10:00:00,56.41,56.5,56.35,56.45,27855.0,49.8629,49.9424,49.8098,49.8982,27855.0
2019-07-23 10:05:00,56.44,56.5,56.39,56.4,20349.0,49.8894,49.9424,49.8452,49.854,20349.0
2019-07-23 10:10:00,56.38,56.63,56.38,56.6,24748.0,49.8364,50.0573,49.8364,50.0308,24748.0
2019-07-23 10:15:00,56.61,56.65,56.51,56.53,13387.0,50.0397,50.075,49.9513,49.969,13387.0
2019-07-23 10:20:00,56.51,56.54,56.44,56.51,11925.0,49.9513,49.9778,49.8894,49.9513,11925.0
2019-07-23 10:25:00,56.52,56.54,56.32,56.35,12281.0,49.9601,49.9778,49.7833,49.8098,12281.0
2019-07-23 10:30:00,56.36,56.46,56.36,56.4,8699.0,49.8187,49.9071,49.8187,49.854,8699.0
2019-07-23 10:35:00,56.39,56.44,56.32,56.33,12509.0,49.8452,49.8894,49.7833,49.7922,12509.0
2019-07-23 10:40:00,56.35,56.39,56.32,56.36,9068.0,49.8098,49.8452,49.7833,49.8187,9068.0
2019-07-23 10:45:00,56.35,56.36,56.31,56.36,10352.0,49.8098,49.8187,49.7745,49.8187,10352.0
2019-07-23 10:50:00,56.36,56.36,56.24,56.28,20937.0,49.8187,49.8187,49.7126,49.748,20937.0
2019-07-23 10:55:00,56.29,56.35,56.25,56.34,19372.0,49.7568,49.8098,49.7215,49.801,19372.0
2019-07-23 11:00:00,56.3,56.31,55.65,56.1,30351.0,49.7657,49.7745,49.1911,49.5889,30351.0
2019-07-23 11:05:00,56.1,56.16,56.07,56.13,12621.0,49.5889,49.6419,49.5623,49.6154,12621.0
2019-07-23 11:10:00,56.13,56.22,56.12,56.22,7545.0,49.6154,49.6949,49.6065,49.6949,7545.0
2019-07-23 11:15:00,56.23,56.33,56.23,56.32,12797.0,49.7038,49.7922,49.7038,49.7833,12797.0
2019-07-23 11:20:00,56.32,56.39,56.3,56.34,10760.0,49.7833,49.8452,49.7657,49.801,10760.0
2019-07-23 11:25:00,56.32,56.36,56.29,56.35,3318.0,49.7833,49.8187,49.7568,49.8098,3318.0
2019-07-23 11:30:00,56.34,56.35,56.27,56.27,6070.0,49.801,49.8098,49.7391,49.7391,6070.0
2019-07-23 11:35:00,56.27,56.41,56.26,56.4,6129.0,49.7391,49.8629,49.7303,49.854,6129.0
2019-07-23 11:40:00,56.38,56.38,56.32,56.32,5390.0,49.8364,49.8364,49.7833,49.7833,5390.0
2019-07-23 11:45:00,56.34,56.35,56.29,56.3,7688.0,49.801,49.8098,49.7568,49.7657,7688.0
2019-07-23 11:50:00,56.29,56.38,56.29,56.35,6581.0,49.7568,49.8364,49.7568,49.8098,6581.0
2019-07-23 11:55:00,56.34,56.39,56.31,56.34,11224.0,49.801,49.8452,49.7745,49.801,11224.0
2019-07-23 12:00:00,56.35,56.47,56.35,56.46,6837.0,49.8098,49.9159,49.8098,49.9071,6837.0
2019-07-23 12:05:00,56.45,56.5,56.45,56.47,5720.0,49.8982,49.9424,49.8982,49.9159,5720.0
2019-07-23 12:10:00,56.48,56.51,56.47,56.47,3509.0,49.9248,49.9513,49.9159,49.9159,3509.0
2019-07-23 12:15:00,56.46,56.49,56.39,56.46,10822.0,49.9071,49.9336,49.8452,49.9071,10822.0
2019-07-23 12:20:00,56.46,56.48,56.43,56.48,4779.0,49.9071,49.9248,49.8806,49.9248,4779.0
2019-07-23 12:25:00,56.47,56.49,56.45,56.49,4732.0,49.9159,49.9336,49.8982,49.9336,4732.0
2019-07-23 12:30:00,56.49,56.58,56.49,56.56,6126.0,49.9336,50.0132,49.9336,49.9955,6126.0
2019-07-23 12:35:00,56.56,56.59,56.51,56.53,4779.0,49.9955,50.022,49.9513,49.969,4779.0
2019-07-23 12:40:00,56.53,56.56,56.49,56.55,9677.0,49.969,49.9955,49.9336,49.9866,9677.0
2019-07-23 12:45:00,56.54,56.54,56.5,56.51,2707.0,49.9778,49.9778,49.9424,49.9513,2707.0
2019-07-23 12:50:00,56.5,56.51,56.42,56.43,6734.0,49.9424,49.9513,49.8717,49.8806,6734.0
2019-07-23 12:55:00,56.44,56.45,56.38,56.39,10074.0,49.8894,49.8982,49.8364,49.8452,10074.0
2019-07-23 13:00:00,56.4,56.42,56.33,56.35,16348.0,49.854,49.8717,49.7922,49.8098,16348.0
2019-07-23 13:05:00,56.35,56.35,56.3,56.33,10442.0,49.8098,49.8098,49.7657,49.7922,10442.0
2019-07-23 13:10:00,56.33,56.33,56.25,56.25,8203.0,49.7922,49.7922,49.7215,49.7215,8203.0
2019-07-23 13:15:00,56.26,56.26,56.21,56.25,7314.0,49.7303,49.7303,49.6861,49.7215,7314.0
2019-07-23 13:20:00,56.25,56.27,56.17,56.17,17506.0,49.7215,49.7391,49.6507,49.6507,17506.0
2019-07-23 13:25:00,56.18,56.22,56.12,56.17,28271.0,49.6596,49.6949,49.6065,49.6507,28271.0
2019-07-23 13:30:00,56.18,56.3,56.17,56.3,23059.0,49.6596,49.7657,49.6507,49.7657,23059.0
2019-07-23 13:35:00,56.3,56.31,56.23,56.24,13754.0,49.7657,49.7745,49.7038,49.7126,13754.0
2019-07-23 13:40:00,56.24,56.32,56.18,56.29,21133.0,49.7126,49.7833,49.6596,49.7568,21133.0
2019-07-23 13:45:00,56.3,56.37,56.27,56.36,13759.0,49.7657,49.8275,49.7391,49.8187,13759.0
2019-07-23 13:50:00,56.37,56.38,56.34,56.35,8497.0,49.8275,49.8364,49.801,49.8098,8497.0
2019-07-23 13:55:00,56.35,56.48,56.35,56.44,13354.0,49.8098,49.9248,49.8098,49.8894,13354.0
2019-07-23 14:00:00,56.45,56.48,56.39,56.39,19381.0,49.8982,49.9248,49.8452,49.8452,19381.0
2019-07-23 14:05:00,56.38,56.38,56.29,56.33,10495.0,49.8364,49.8364,49.7568,49.7922,10495.0
2019-07-23 14:10:00,56.33,56.38,56.32,56.37,6231.0,49.7922,49.8364,49.7833,49.8275,6231.0
2019-07-23 14:15:00,56.36,56.39,56.32,56.34,10634.0,49.8187,49.8452,49.7833,49.801,10634.0
2019-07-23 14:20:00,56.34,56.34,56.3,56.31,8700.0,49.801,49.801,49.7657,49.7745,8700.0
2019-07-23 14:25:00,56.3,56.31,56.27,56.29,4496.0,49.7657,49.7745,49.7391,49.7568,4496.0
2019-07-23 14:30:00,56.29,56.33,56.26,56.3,12563.0,49.7568,49.7922,49.7303,49.7657,12563.0
2019-07-23 14:35:00,56.3,56.36,56.29,56.36,7716.0,49.7657,49.8187,49.7568,49.8187,7716.0
2019-07-23 14:40:00,56.36,56.39,56.33,56.39,8674.0,49.8187,49.8452,49.7922,49.8452,8674.0
2019-07-23 14:45:00,56.39,56.45,56.38,56.44,19510.0,49.8452,49.8982,49.8364,49.8894,19510.0
2019-07-23 14:50:00,56.43,56.48,56.41,56.45,15654.0,49.8806,49.9248,49.8629,49.8982,15654.0
2019-07-23 14:55:00,56.44,56.51,56.44,56.51,9429.0,49.8894,49.9513,49.8894,49.9513,9429.0
2019-07-23 15:00:00,56.51,56.54,56.5,56.53,7217.0,49.9513,49.9778,49.9424,49.969,7217.0
2019-07-23 15:05:00,56.54,56.56,56.52,56.55,6149.0,49.9778,49.9955,49.9601,49.9866,6149.0
2019-07-23 15:10:00,56.55,56.58,56.52,56.53,10988.0,49.9866,50.0132,49.9601,49.969,10988.0
2019-07-23 15:15:00,56.53,56.55,56.49,56.53,17502.0,49.969,49.9866,49.9336,49.969,17502.0
2019-07-23 15:20:00,56.54,56.57,56.51,56.55,19762.0,49.9778,50.0043,49.9513,49.9866,19762.0
2019-07-23 15:25:00,56.56,56.58,56.51,56.52,24968.0,49.9955,50.0132,49.9513,49.9601,24968.0
2019-07-23 15:30:00,56.53,56.58,56.53,56.58,15764.0,49.969,50.0132,49.969,50.0132,15764.0
2019-07-23 15:35:00,56.57,56.58,56.54,56.57,31699.0,50.0043,50.0132,49.9778,50.0043,31699.0
2019-07-23 15:40:00,56.57,56.58,56.54,56.55,36780.0,50.0043,50.0132,49.9778,49.9866,36780.0
2019-07-23 15:45:00,56.55,56.56,56.51,56.54,31717.0,49.9866,49.9955,49.9513,49.9778,31717.0
2019-07-23 15:50:00,56.54,56.62,56.53,56.62,58896.0,49.9778,50.0485,49.969,50.0485,58896.0
2019-07-23 15:55:00,56.62,56.63,56.47,56.57,95622.0,50.0485,50.0573,49.9159,50.0043,95622.0
2019-07-24 09:30:00,56.05,56.33,56.01,56.25,39698.0,49.5447,49.7922,49.5093,49.7215,39698.0
2019-07-24 09:35:00,56.23,56.53,56.21,56.4,17480.0,49.7038,49.969,49.6861,49.854,17480.0
2019-07-24 09:40:00,56.38,56.41,56.23,56.23,12796.0,49.8364,49.8629,49.7038,49.7038,12796.0
2019-07-24 09:45:00,56.22,56.34,56.12,56.3,20073.0,49.6949,49.801,49.6065,49.7657,20073.0
2019-07-24 09:50:00,56.26,56.38,56.22,56.31,8020.0,49.7303,49.8364,49.6949,49.7745,8020.0
2019-07-24 09:55:00,56.22,56.26,56.06,56.11,16528.0,49.6949,49.7303,49.5535,49.5977,16528.0
2019-07-24 10:00:00,56.13,56.15,55.99,56.02,21319.0,49.6154,49.6331,49.4916,49.5181,21319.0
2019-07-24 10:05:00,56.05,56.14,55.99,56.06,12956.0,49.5447,49.6242,49.4916,49.5535,12956.0
2019-07-24 10:10:00,56.06,56.23,56.04,56.19,12479.0,49.5535,49.7038,49.5358,49.6684,12479.0
2019-07-24 10:15:00,56.2,56.26,56.12,56.26,13650.0,49.6773,49.7303,49.6065,49.7303,13650.0
2019-07-24 10:20:00,56.27,56.33,56.24,56.24,10542.0,49.7391,49.7922,49.7126,49.7126,10542.0
2019-07-24 10:25:00,56.23,56.29,56.22,56.24,11398.0,49.7038,49.7568,49.6949,49.7126,11398.0
2019-07-24 10:30:00,56.27,56.32,56.17,56.29,14883.0,49.7391,49.7833,49.6507,49.7568,14883.0
2019-07-24 10:35:00,56.29,56.32,56.23,56.32,6671.0,49.7568,49.7833,49.7038,49.7833,6671.0
2019-07-24 10:40:00,56.33,56.33,56.15,56.16,15847.0,49.7922,49.7922,49.6331,49.6419,15847.0
2019-07-24 10:45:00,56.16,56.16,56.06,56.06,11732.0,49.6419,49.6419,49.5535,49.5535,11732.0
2019-07-24 10:50:00,56.06,56.2,56.01,56.18,9395.0,49.5535,49.6773,49.5093,49.6596,9395.0
2019-07-24 10:55:00,56.16,56.35,56.16,56.35,16971.0,49.6419,49.8098,49.6419,49.8098,16971.0
2019-07-24 11:00:00,56.35,56.35,56.17,56.22,12371.0,49.8098,49.8098,49.6507,49.6949,12371.0
2019-07-24 11:05:00,56.21,56.34,56.19,56.32,12036.0,49.6861,49.801,49.6684,49.7833,12036.0
2019-07-24 11:10:00,56.3,56.32,56.21,56.26,10272.0,49.7657,49.7833,49.6861,49.7303,10272.0
2019-07-24 11:15:00,56.25,56.35,56.25,56.35,8945.0,49.7215,49.8098,49.7215,49.8098,8945.0
2019-07-24 11:20:00,56.36,56.36,56.18,56.2,11573.0,49.8187,49.8187,49.6596,49.6773,11573.0
2019-07-24 11:25:00,56.23,56.23,56.15,56.19,6125.0,49.7038,49.7038,49.6331,49.6684,6125.0
2019-07-24 11:30:00,56.18,56.25,56.16,56.18,8639.0,49.6596,49.7215,49.6419,49.6596,8639.0
2019-07-24 11:35:00,56.18,56.25,56.18,56.19,7796.0,49.6596,49.7215,49.6596,49.6684,7796.0
2019-07-24 11:40:00,56.19,56.2,56.12,56.14,7857.0,49.6684,49.6773,49.6065,49.6242,7857.0
2019-07-24 11:45:00,56.15,56.24,56.15,56.24,8411.0,49.6331,49.7126,49.6331,49.7126,8411.0
2019-07-24 11:50:00,56.24,56.25,56.17,56.23,6743.0,49.7126,49.7215,49.6507,49.7038,6743.0
2019-07-24 11:55:00,56.24,56.25,56.2,56.21,5544.0,49.7126,49.7215,49.6773,49.6861,5544.0
2019-07-24 12:00:00,56.21,56.25,56.19,56.23,6390.0,49.6861,49.7215,49.6684,49.7038,6390.0
2019-07-24 12:05:00,56.24,56.25,56.2,56.23,9990.0,49.7126,49.7215,49.6773,49.7038,9990.0
2019-07-24 12:10:00,56.25,56.3,56.24,56.3,6642.0,49.7215,49.7657,49.7126,49.7657,6642.0
2019-07-24 12:15:00,56.29,56.29,56.22,56.27,8451.0,49.7568,49.7568,49.6949,49.7391,8451.0
2019-07-24 12:20:00,56.26,56.34,56.22,56.34,8044.0,49.7303,49.801,49.6949,49.801,8044.0
2019-07-24 12:25:00,56.34,56.39,56.32,56.34,5003.0,49.801,49.8452,49.7833,49.801,5003.0
2019-07-24 12:30:00,56.35,56.42,56.34,56.39,7881.0,49.8098,49.8717,49.801,49.8452,7881.0
2019-07-24 12:35:00,56.38,56.42,56.34,56.38,9042.0,49.8364,49.8717,49.801,49.8364,9042.0
2019-07-24 12:40:00,56.39,56.46,56.38,56.41,10250.0,49.8452,49.9071,49.8364,49.8629,10250.0
2019-07-24 12:45:00,56.41,56.46,56.41,56.43,6868.0,49.8629,49.9071,49.8629,49.8806,6868.0
2019-07-24 12:50:00,56.41,56.48,56.4,56.46,9716.0,49.8629,49.9248,49.854,49.9071,9716.0
2019-07-24 12:55:00,56.47,56.49,56.45,56.49,6866.0,49.9159,49.9336,49.8982,49.9336,6866.0
2019-07-24 13:00:00,56.49,56.5,56.44,56.47,6433.0,49.9336,49.9424,49.8894,49.9159,6433.0
2019-07-24 13:05:00,56.49,56.49,56.43,56.44,5352.0,49.9336,49.9336,49.8806,49.8894,5352.0
2019-07-24 13:10:00,56.44,56.49,56.43,56.44,8450.0,49.8894,49.9336,49.8806,49.8894,8450.0
2019-07-24 13:15:00,56.44,56.5,56.43,56.47,8539.0,49.8894,49.9424,49.8806,49.9159,8539.0
2019-07-24 13:20:00,56.48,56.5,56.44,56.47,7600.0,49.9248,49.9424,49.8894,49.9159,7600.0
2019-07-24 13:25:00,56.47,56.48,56.44,56.47,10289.0,49.9159,49.9248,49.8894,49.9159,10289.0
2019-07-24 13:30:00,56.47,56.47,56.44,56.47,7531.0,49.9159,49.9159,49.8894,49.9159,7531.0
2019-07-24 13:35:00,56.48,56.51,56.38,56.41,15595.0,49.9248,49.9513,49.8364,49.8629,15595.0
2019-07-24 13:40:00,56.41,56.41,56.37,56.37,7615.0,49.8629,49.8629,49.8275,49.8275,7615.0
2019-07-24 13:45:00,56.36,56.36,56.31,56.36,17676.0,49.8187,49.8187,49.7745,49.8187,17676.0
2019-07-24 13:50:00,56.35,56.36,56.29,56.3,8341.0,49.8098,49.8187,49.7568,49.7657,8341.0
2019-07-24 13:55:00,56.3,56.34,56.29,56.33,8476.0,49.7657,49.801,49.7568,49.7922,8476.0
2019-07-24 14:00:00,56.34,56.37,56.33,56.35,7339.0,49.801,49.8275,49.7922,49.8098,7339.0
2019-07-24 14:05:00,56.35,56.36,56.28,56.28,7626.0,49.8098,49.8187,49.748,49.748,7626.0
2019-07-24 14:10:00,56.28,56.32,56.25,56.32,12711.0,49.748,49.7833,49.7215,49.7833,12711.0
2019-07-24 14:15:00,56.32,56.44,56.32,56.44,11716.0,49.7833,49.8894,49.7833,49.8894,11716.0
2019-07-24 14:20:00,56.43,56.45,56.41,56.44,8589.0,49.8806,49.8982,49.8629,49.8894,8589.0
2019-07-24 14:25:00,56.43,56.44,56.39,56.4,7866.0,49.8806,49.8894,49.8452,49.854,7866.0
2019-07-24 14:30:00,56.4,56.49,56.39,56.48,11845.0,49.854,49.9336,49.8452,49.9248,11845.0
2019-07-24 14:35:00,56.5,56.5,56.45,56.48,9236.0,49.9424,49.9424,49.8982,49.9248,9236.0
2019-07-24 14:40:00,56.5,56.51,56.43,56.48,11469.0,49.9424,49.9513,49.8806,49.9248,11469.0
2019-07-24 14:45:00,56.47,56.47,56.43,56.43,10079.0,49.9159,49.9159,49.8806,49.8806,10079.0
2019-07-24 14:50:00,56.43,56.49,56.42,56.47,10683.0,49.8806,49.9336,49.8717,49.9159,10683.0
2019-07-24 14:55:00,56.47,56.49,56.45,56.48,15731.0,49.9159,49.9336,49.8982,49.9248,15731.0
2019-07-24 15:00:00,56.48,56.49,56.44,56.45,12583.0,49.9248,49.9336,49.8894,49.8982,12583.0
2019-07-24 15:05:00,56.44,56.51,56.43,56.49,16396.0,49.8894,49.9513,49.8806,49.9336,16396.0
2019-07-24 15:10:00,56.5,56.53,56.49,56.5,13014.0,49.9424,49.969,49.9336,49.9424,13014.0
2019-07-24 15:15:00,56.5,56.58,56.5,56.55,14762.0,49.9424,50.0132,49.9424,49.9866,14762.0
2019-07-24 15:20:00,56.55,56.58,56.53,56.53,13358.0,49.9866,50.0132,49.969,49.969,13358.0
2019-07-24 15:25:00,56.53,56.56,56.52,56.53,10562.0,49.969,49.9955,49.9601,49.969,10562.0
2019-07-24 15:30:00,56.53,56.59,56.52,56.58,25852.0,49.969,50.022,49.9601,50.0132,25852.0
2019-07-24 15:35:00,56.59,56.68,56.57,56.67,33543.0,50.022,50.1015,50.0043,50.0927,33543.0
2019-07-24 15:40:00,56.67,56.71,56.64,56.65,26243.0,50.0927,50.1281,50.0662,50.075,26243.0
2019-07-24 15:45:00,56.65,56.67,56.6,56.66,37246.0,50.075,50.0927,50.0308,50.0839,37246.0
2019-07-24 15:50:00,56.66,56.68,56.6,56.61,30169.0,50.0839,50.1015,50.0308,50.0397,30169.0
2019-07-24 15:55:00,56.61,56.63,56.53,56.57,76596.0,50.0397,50.0573,49.969,50.0043,76596.0
2019-07-25 09:30:00,56.69,56.76,56.5,56.51,64388.0,50.1104,50.1723,49.9424,49.9513,64388.0
2019-07-25 09:35:00,56.55,56.62,56.43,56.54,11324.0,49.9866,50.0485,49.8806,49.9778,11324.0
2019-07-25 09:40:00,56.53,56.61,56.36,56.36,14121.0,49.969,50.0397,49.8187,49.8187,14121.0
2019-07-25 09:45:00,56.36,56.36,56.17,56.27,20409.0,49.8187,49.8187,49.6507,49.7391,20409.0
2019-07-25 09:50:00,56.22,56.29,56.06,56.19,13449.0,49.6949,49.7568,49.5535,49.6684,13449.0
2019-07-25 09:55:00,56.19,56.34,56.19,56.23,14133.0,49.6684,49.801,49.6684,49.7038,14133.0
2019-07-25 10:00:00,56.23,56.43,56.18,56.42,20067.0,49.7038,49.8806,49.6596,49.8717,20067.0
2019-07-25 10:05:00,56.41,56.47,56.34,56.36,11776.0,49.8629,49.9159,49.801,49.8187,11776.0
2019-07-25 10:10:00,56.36,56.48,56.35,56.36,7723.0,49.8187,49.9248,49.8098,49.8187,7723.0
2019-07-25 10:15:00,56.38,56.51,56.38,56.49,5868.0,49.8364,49.9513,49.8364,49.9336,5868.0
2019-07-25 10:20:00,56.52,56.52,56.32,56.32,6712.0,49.9601,49.9601,49.7833,49.7833,6712.0
2019-07-25 10:25:00,56.3,56.37,56.3,56.35,4956.0,49.7657,49.8275,49.7657,49.8098,4956.0
2019-07-25 10:30:00,56.35,56.4,56.33,56.35,6250.0,49.8098,49.854,49.7922,49.8098,6250.0
2019-07-25 10:35:00,56.34,56.47,56.34,56.38,13335.0,49.801,49.9159,49.801,49.8364,13335.0
2019-07-25 10:40:00,56.39,56.43,56.37,56.41,6741.0,49.8452,49.8806,49.8275,49.8629,6741.0
2019-07-25 10:45:00,56.42,56.49,56.42,56.48,6565.0,49.8717,49.9336,49.8717,49.9248,6565.0
2019-07-25 10:50:00,56.48,56.49,56.38,56.42,11871.0,49.9248,49.9336,49.8364,49.8717,11871.0
2019-07-25 10:55:00,56.43,56.48,56.36,56.39,8444.0,49.8806,49.9248,49.8187,49.8452,8444.0
2019-07-25 11:00:00,56.4,56.53,56.39,56.5,16577.0,49.854,49.969,49.8452,49.9424,16577.0
2019-07-25 11:05:00,56.49,56.64,56.49,56.57,16817.0,49.9336,50.0662,49.9336,50.0043,16817.0
2019-07-25 11:10:00,56.58,56.64,56.55,56.59,9206.0,50.0132,50.0662,49.9866,50.022,9206.0
2019-07-25 11:15:00,56.6,56.73,56.59,56.67,24762.0,50.0308,50.1457,50.022,50.0927,24762.0
2019-07-25 11:20:00,56.69,56.69,56.57,56.58,11104.0,50.1104,50.1104,50.0043,50.0132,11104.0
2019-07-25 11:25:00,56.57,56.67,56.52,56.53,13082.0,50.0043,50.0927,49.9601,49.969,13082.0
2019-07-25 11:30:00,56.5,56.51,56.38,56.38,15732.0,49.9424,49.9513,49.8364,49.8364,15732.0
2019-07-25 11:35:00,56.37,56.41,56.32,56.41,15279.0,49.8275,49.8629,49.7833,49.8629,15279.0
2019-07-25 11:40:00,56.41,56.41,56.28,56.33,17391.0,49.8629,49.8629,49.748,49.7922,17391.0
2019-07-25 11:45:00,56.35,56.35,56.25,56.26,16896.0,49.8098,49.8098,49.7215,49.7303,16896.0
2019-07-25 11:50:00,56.26,56.37,56.19,56.21,25215.0,49.7303,49.8275,49.6684,49.6861,25215.0
2019-07-25 11:55:00,56.21,56.29,56.21,56.28,11914.0,49.6861,49.7568,49.6861,49.748,11914.0
2019-07-25 12:00:00,56.28,56.32,56.22,56.23,12991.0,49.748,49.7833,49.6949,49.7038,12991.0
2019-07-25 12:05:00,56.23,56.3,56.23,56.29,10744.0,49.7038,49.7657,49.7038,49.7568,10744.0
2019-07-25 12:10:00,56.29,56.29,56.16,56.16,12057.0,49.7568,49.7568,49.6419,49.6419,12057.0
2019-07-25 12:15:00,56.15,56.29,56.14,56.29,6430.0,49.6331,49.7568,49.6242,49.7568,6430.0
2019-07-25 12:20:00,56.3,56.4,56.29,56.37,13725.0,49.7657,49.854,49.7568,49.8275,13725.0
2019-07-25 12:25:00,56.37,56.4,56.36,56.38,8819.0,49.8275,49.854,49.8187,49.8364,8819.0
2019-07-25 12:30:00,56.37,56.39,56.3,56.34,7117.0,49.8275,49.8452,49.7657,49.801,7117.0
2019-07-25 12:35:00,56.34,56.37,56.29,56.31,9435.0,49.801,49.8275,49.7568,49.7745,9435.0
2019-07-25 12:40:00,56.31,56.31,56.16,56.22,8376.0,49.7745,49.7745,49.6419,49.6949,8376.0
2019-07-25 12:45:00,56.21,56.34,56.2,56.33,7077.0,49.6861,49.801,49.6773,49.7922,7077.0
2019-07-25 12:50:00,56.32,56.35,56.27,56.29,11408.0,49.7833,49.8098,49.7391,49.7568,11408.0
2019-07-25 12:55:00,56.29,56.32,56.26,56.3,4207.0,49.7568,49.7833,49.7303,49.7657,4207.0
2019-07-25 13:00:00,56.29,56.32,56.25,56.29,7783.0,49.7568,49.7833,49.7215,49.7568,7783.0
2019-07-25 13:05:00,56.29,56.35,56.29,56.32,13158.0,49.7568,49.8098,49.7568,49.7833,13158.0
2019-07-25 13:10:00,56.31,56.31,56.25,56.28,5627.0,49.7745,49.7745,49.7215,49.748,5627.0
2019-07-25 13:15:00,56.27,56.37,56.27,56.33,7975.0,49.7391,49.8275,49.7391,49.7922,7975.0
2019-07-25 13:20:00,56.32,56.32,56.27,56.31,5989.0,49.7833,49.7833,49.7391,49.7745,5989.0
2019-07-25 13:25:00,56.3,56.4,56.3,56.38,11848.0,49.7657,49.854,49.7657,49.8364,11848.0
2019-07-25 13:30:00,56.39,56.39,56.34,56.35,11392.0,49.8452,49.8452,49.801,49.8098,11392.0
2019-07-25 13:35:00,56.36,56.41,56.35,56.39,10225.0,49.8187,49.8629,49.8098,49.8452,10225.0
2019-07-25 13:40:00,56.39,56.43,56.35,56.43,10648.0,49.8452,49.8806,49.8098,49.8806,10648.0
2019-07-25 13:45:00,56.44,56.44,56.34,56.35,26139.0,49.8894,49.8894,49.801,49.8098,26139.0
2019-07-25 13:50:00,56.36,56.36,56.25,56.28,10845.0,49.8187,49.8187,49.7215,49.748,10845.0
2019-07-25 13:55:00,56.28,56.31,56.25,56.28,9358.0,49.748,49.7745,49.7215,49.748,9358.0
2019-07-25 14:00:00,56.28,56.28,56.2,56.23,22221.0,49.748,49.748,49.6773,49.7038,22221.0
2019-07-25 14:05:00,56.23,56.31,56.21,56.27,9610.0,49.7038,49.7745,49.6861,49.7391,9610.0
2019-07-25 14:10:00,56.27,56.34,56.23,56.32,20644.0,49.7391,49.801,49.7038,49.7833,20644.0
2019-07-25 14:15:00,56.32,56.33,56.27,56.28,8514.0,49.7833,49.7922,49.7391,49.748,8514.0
2019-07-25 14:20:00,56.28,56.33,56.27,56.28,18378.0,49.748,49.7922,49.7391,49.748,18378.0
2019-07-25 14:25:00,56.28,56.28,56.22,56.23,10421.0,49.748,49.748,49.6949,49.7038,10421.0
2019-07-25 14:30:00,56.23,56.24,56.21,56.22,9305.0,49.7038,49.7126,49.6861,49.6949,9305.0
2019-07-25 14:35:00,56.23,56.25,56.15,56.16,17822.0,49.7038,49.7215,49.6331,49.6419,17822.0
2019-07-25 14:40:00,56.15,56.15,56.07,56.11,17477.0,49.6331,49.6331,49.5623,49.5977,17477.0
2019-07-25 14:45:00,56.11,56.15,56.07,56.13,23001.0,49.5977,49.6331,49.5623,49.6154,23001.0
2019-07-25 14:50:00,56.13,56.13,56.05,56.07,17978.0,49.6154,49.6154,49.5447,49.5623,17978.0
2019-07-25 14:55:00,56.06,56.12,56.05,56.05,13273.0,49.5535,49.6065,49.5447,49.5447,13273.0
2019-07-25 15:00:00,56.05,56.13,56.03,56.09,20363.0,49.5447,49.6154,49.527,49.58,20363.0
2019-07-25 15:05:00,56.08,56.13,56.06,56.09,16459.0,49.5712,49.6154,49.5535,49.58,16459.0
2019-07-25 15:10:00,56.09,56.09,56.05,56.07,9679.0,49.58,49.58,49.5447,49.5623,9679.0
2019-07-25 15:15:00,56.08,56.12,56.05,56.12,16485.0,49.5712,49.6065,49.5447,49.6065,16485.0
2019-07-25 15:20:00,56.11,56.14,56.09,56.11,10047.0,49.5977,49.6242,49.58,49.5977,10047.0
2019-07-25 15:25:00,56.11,56.19,56.11,56.16,21035.0,49.5977,49.6684,49.5977,49.6419,21035.0
2019-07-25 15:30:00,56.17,56.29,56.15,56.25,27882.0,49.6507,49.7568,49.6331,49.7215,27882.0
2019-07-25 15:35:00,56.25,56.26,56.2,56.2,24237.0,49.7215,49.7303,49.6773,49.6773,24237.0
2019-07-25 15:40:00,56.2,56.25,56.17,56.23,27553.0,49.6773,49.7215,49.6507,49.7038,27553.0
2019-07-25 15:45:00,56.23,56.28,56.2,56.27,33792.0,49.7038,49.748,49.6773,49.7391,33792.0
2019-07-25 15:50:00,56.27,56.31,56.22,56.3,38454.0,49.7391,49.7745,49.6949,49.7657,38454.0
2019-07-25 15:55:00,56.29,56.3,56.18,56.2,93276.0,49.7568,49.7657,49.6596,49.6773,93276.0
2019-07-26 09:30:00,56.05,56.24,55.91,56.0,40881.0,49.5447,49.7126,49.4209,49.5005,40881.0
2019-07-26 09:35:00,55.96,56.0,55.78,55.9,18867.0,49.4651,49.5005,49.306,49.4121,18867.0
2019-07-26 09:40:00,55.92,56.05,55.9,55.91,16980.0,49.4298,49.5447,49.4121,49.4209,16980.0
2019-07-26 09:45:00,55.88,56.11,55.79,56.03,12071.0,49.3944,49.5977,49.3148,49.527,12071.0
2019-07-26 09:50:00,56.01,56.11,55.98,56.01,22992.0,49.5093,49.5977,49.4828,49.5093,22992.0
2019-07-26 09:55:00,56.03,56.09,55.97,56.02,15278.0,49.527,49.58,49.474,49.5181,15278.0
2019-07-26 10:00:00,56.0,56.05,55.94,56.0,12391.0,49.5005,49.5447,49.4474,49.5005,12391.0
2019-07-26 10:05:00,56.0,56.03,55.92,55.94,11843.0,49.5005,49.527,49.4298,49.4474,11843.0
2019-07-26 10:10:00,55.95,56.03,55.92,56.02,7799.0,49.4563,49.527,49.4298,49.5181,7799.0
2019-07-26 10:15:00,56.02,56.03,55.82,55.82,18544.0,49.5181,49.527,49.3414,49.3414,18544.0
2019-07-26 10:20:00,55.8,55.94,55.8,55.87,19690.0,49.3237,49.4474,49.3237,49.3856,19690.0
2019-07-26 10:25:00,55.87,55.92,55.84,55.84,13774.0,49.3856,49.4298,49.359,49.359,13774.0
2019-07-26 10:30:00,55.84,55.97,55.79,55.95,15196.0,49.359,49.474,49.3148,49.4563,15196.0
2019-07-26 10:35:00,55.97,55.98,55.88,55.89,11754.0,49.474,49.4828,49.3944,49.4032,11754.0
2019-07-26 10:40:00,55.89,55.92,55.83,55.86,36438.0,49.4032,49.4298,49.3502,49.3767,36438.0
2019-07-26 10:45:00,55.88,55.9,55.8,55.85,25549.0,49.3944,49.4121,49.3237,49.3679,25549.0
2019-07-26 10:50:00,55.85,55.87,55.77,55.85,19102.0,49.3679,49.3856,49.2972,49.3679,19102.0
2019-07-26 10:55:00,55.84,55.87,55.8,55.81,8629.0,49.359,49.3856,49.3237,49.3325,8629.0
2019-07-26 11:00:00,55.81,55.97,55.8,55.97,25039.0,49.3325,49.474,49.3237,49.474,25039.0
2019-07-26 11:05:00,55.97,55.97,55.89,55.91,11511.0,49.474,49.474,49.4032,49.4209,11511.0
2019-07-26 11:10:00,55.92,55.98,55.88,55.94,15958.0,49.4298,49.4828,49.3944,49.4474,15958.0
2019-07-26 11:15:00,55.95,55.99,55.93,55.97,19750.0,49.4563,49.4916,49.4386,49.474,19750.0
2019-07-26 11:20:00,55.98,55.98,55.91,55.97,11787.0,49.4828,49.4828,49.4209,49.474,11787.0
2019-07-26 11:25:00,55.96,55.97,55.91,55.96,8425.0,49.4651,49.474,49.4209,49.4651,8425.0
2019-07-26 11:30:00,55.96,55.98,55.89,55.93,17104.0,49.4651,49.4828,49.4032,49.4386,17104.0
2019-07-26 11:35:00,55.92,56.01,55.91,55.99,9616.0,49.4298,49.5093,49.4209,49.4916,9616.0
2019-07-26 11:40:00,55.99,56.05,55.95,56.02,10285.0,49.4916,49.5447,49.4563,49.5181,10285.0
2019-07-26 11:45:00,56.02,56.04,55.92,55.96,11125.0,49.5181,49.5358,49.4298,49.4651,11125.0
2019-07-26 11:50:00,55.96,56.01,55.93,56.0,8266.0,49.4651,49.5093,49.4386,49.5005,8266.0
2019-07-26 11:55:00,56.0,56.02,55.96,55.98,16557.0,49.5005,49.5181,49.4651,49.4828,16557.0
2019-07-26 12:00:00,55.98,56.02,55.97,55.98,18432.0,49.4828,49.5181,49.474,49.4828,18432.0
2019-07-26 12:05:00,55.97,55.97,55.93,55.97,6508.0,49.474,49.474,49.4386,49.474,6508.0
2019-07-26 12:10:00,55.98,55.98,55.94,55.95,5179.0,49.4828,49.4828,49.4474,49.4563,5179.0
2019-07-26 12:15:00,55.96,55.97,55.89,55.9,5615.0,49.4651,49.474,49.4032,49.4121,5615.0
2019-07-26 12:20:00,55.9,55.93,55.87,55.91,8854.0,49.4121,49.4386,49.3856,49.4209,8854.0
2019-07-26 12:25:00,55.91,55.96,55.9,55.96,5972.0,49.4209,49.4651,49.4121,49.4651,5972.0
2019-07-26 12:30:00,55.96,55.98,55.93,55.97,22630.0,49.4651,49.4828,49.4386,49.474,22630.0
2019-07-26 12:35:00,55.97,55.98,55.94,55.98,10411.0,49.474,49.4828,49.4474,49.4828,10411.0
2019-07-26 12:40:00,55.98,56.01,55.93,56.01,15643.0,49.4828,49.5093,49.4386,49.5093,15643.0
2019-07-26 12:45:00,56.01,56.09,55.98,56.09,17925.0,49.5093,49.58,49.4828,49.58,17925.0
2019-07-26 12:50:00,56.07,56.11,56.07,56.1,7378.0,49.5623,49.5977,49.5623,49.5889,7378.0
2019-07-26 12:55:00,56.09,56.12,56.06,56.06,11079.0,49.58,49.6065,49.5535,49.5535,11079.0
2019-07-26 13:00:00,56.06,56.08,56.03,56.07,12438.0,49.5535,49.5712,49.527,49.5623,12438.0
2019-07-26 13:05:00,56.07,56.08,56.01,56.06,11472.0,49.5623,49.5712,49.5093,49.5535,11472.0
2019-07-26 13:10:00,56.06,56.08,56.04,56.05,3062.0,49.5535,49.5712,49.5358,49.5447,3062.0
2019-07-26 13:15:00,56.05,56.05,55.98,56.02,12262.0,49.5447,49.5447,49.4828,49.5181,12262.0
2019-07-26 13:20:00,56.01,56.03,55.99,56.0,6653.0,49.5093,49.527,49.4916,49.5005,6653.0
2019-07-26 13:25:00,56.0,56.01,55.98,55.98,3000.0,49.5005,49.5093,49.4828,49.4828,3000.0
2019-07-26 13:30:00,55.98,55.99,55.94,55.97,7326.0,49.4828,49.4916,49.4474,49.474,7326.0
2019-07-26 13:35:00,55.97,56.01,55.96,55.99,7297.0,49.474,49.5093,49.4651,49.4916,7297.0
2019-07-26 13:40:00,56.0,56.0,55.96,55.96,9456.0,49.5005,49.5005,49.4651,49.4651,9456.0
2019-07-26 13:45:00,55.96,55.97,55.94,55.96,3982.0,49.4651,49.474,49.4474,49.4651,3982.0
2019-07-26 13:50:00,55.97,56.04,55.96,56.03,17688.0,49.474,49.5358,49.4651,49.527,17688.0
2019-07-26 13:55:00,56.04,56.08,56.03,56.04,22608.0,49.5358,49.5712,49.527,49.5358,22608.0
2019-07-26 14:00:00,56.04,56.06,55.98,56.03,16295.0,49.5358,49.5535,49.4828,49.527,16295.0
2019-07-26 14:05:00,56.02,56.1,56.02,56.1,14845.0,49.5181,49.5889,49.5181,49.5889,14845.0
2019-07-26 14:10:00,56.09,56.1,56.05,56.07,12384.0,49.58,49.5889,49.5447,49.5623,12384.0
2019-07-26 14:15:00,56.06,56.09,56.04,56.04,13856.0,49.5535,49.58,49.5358,49.5358,13856.0
2019-07-26 14:20:00,56.04,56.07,56.01,56.02,7406.0,49.5358,49.5623,49.5093,49.5181,7406.0
2019-07-26 14:25:00,56.03,56.03,55.98,56.0,8457.0,49.527,49.527,49.4828,49.5005,8457.0
2019-07-26 14:30:00,56.0,56.03,56.0,56.01,4960.0,49.5005,49.527,49.5005,49.5093,4960.0
2019-07-26 14:35:00,56.01,56.08,56.0,56.05,13569.0,49.5093,49.5712,49.5005,49.5447,13569.0
2019-07-26 14:40:00,56.05,56.11,56.04,56.1,5172.0,49.5447,49.5977,49.5358,49.5889,5172.0
2019-07-26 14:45:00,56.1,56.14,56.1,56.14,8380.0,49.5889,49.6242,49.5889,49.6242,8380.0
2019-07-26 14:50:00,56.13,56.15,56.12,56.12,7742.0,49.6154,49.6331,49.6065,49.6065,7742.0
2019-07-26 14:55:00,56.13,56.14,56.09,56.14,8303.0,49.6154,49.6242,49.58,49.6242,8303.0
2019-07-26 15:00:00,56.14,56.21,56.13,56.21,17692.0,49.6242,49.6861,49.6154,49.6861,17692.0
2019-07-26 15:05:00,56.21,56.21,56.14,56.15,16259.0,49.6861,49.6861,49.6242,49.6331,16259.0
2019-07-26 15:10:00,56.16,56.18,56.12,56.13,10559.0,49.6419,49.6596,49.6065,49.6154,10559.0
2019-07-26 15:15:00,56.13,56.14,56.1,56.12,7296.0,49.6154,49.6242,49.5889,49.6065,7296.0
2019-07-26 15:20:00,56.12,56.19,56.1,56.19,10626.0,49.6065,49.6684,49.5889,49.6684,10626.0
2019-07-26 15:25:00,56.2,56.2,56.16,56.17,12641.0,49.6773,49.6773,49.6419,49.6507,12641.0
2019-07-26 15:30:00,56.18,56.26,56.17,56.26,18851.0,49.6596,49.7303,49.6507,49.7303,18851.0
2019-07-26 15:35:00,56.26,56.29,56.19,56.2,23174.0,49.7303,49.7568,49.6684,49.6773,23174.0
2019-07-26 15:40:00,56.19,56.22,56.18,56.2,22979.0,49.6684,49.6949,49.6596,49.6773,22979.0
2019-07-26 15:45:00,56.19,56.21,56.13,56.14,37597.0,49.6684,49.6861,49.6154,49.6242,37597.0
2019-07-26 15:50:00,56.13,56.19,56.12,56.18,70369.0,49.6154,49.6684,49.6065,49.6596,70369.0
2019-07-26 15:55:00,56.18,56.18,56.11,56.16,167945.0,49.6596,49.6596,49.5977,49.6419,167945.0
2019-07-29 09:30:00,55.9,56.11,55.85,55.93,39282.0,49.4121,49.5977,49.3679,49.4386,39282.0
2019-07-29 09:35:00,55.96,56.01,55.76,55.76,11882.0,49.4651,49.5093,49.2883,49.2883,11882.0
2019-07-29 09:40:00,55.79,55.88,55.74,55.84,9517.0,49.3148,49.3944,49.2706,49.359,9517.0
2019-07-29 09:45:00,55.84,55.89,55.81,55.86,16258.0,49.359,49.4032,49.3325,49.3767,16258.0
2019-07-29 09:50:00,55.86,56.11,55.86,56.0,23743.0,49.3767,49.5977,49.3767,49.5005,23743.0
2019-07-29 09:55:00,55.99,56.02,55.88,55.88,12394.0,49.4916,49.5181,49.3944,49.3944,12394.0
2019-07-29 10:00:00,55.88,55.88,55.61,55.66,22675.0,49.3944,49.3944,49.1557,49.1999,22675.0
2019-07-29 10:05:00,55.68,55.73,55.62,55.69,22862.0,49.2176,49.2618,49.1646,49.2264,22862.0
2019-07-29 10:10:00,55.7,55.77,55.65,55.65,12313.0,49.2353,49.2972,49.1911,49.1911,12313.0
2019-07-29 10:15:00,55.64,55.73,55.59,55.65,12309.0,49.1823,49.2618,49.1381,49.1911,12309.0
2019-07-29 10:20:00,55.65,55.65,55.56,55.6,9638.0,49.1911,49.1911,49.1115,49.1469,9638.0
2019-07-29 10:25:00,55.61,55.65,55.51,55.51,12707.0,49.1557,49.1911,49.0673,49.0673,12707.0
2019-07-29 10:30:00,55.52,55.57,55.46,55.51,14364.0,49.0762,49.1204,49.0231,49.0673,14364.0
2019-07-29 10:35:00,55.51,55.52,55.44,55.47,8725.0,49.0673,49.0762,49.0055,49.032,8725.0
2019-07-29 10:40:00,55.47,55.64,55.46,55.64,13215.0,49.032,49.1823,49.0231,49.1823,13215.0
2019-07-29 10:45:00,55.65,55.74,55.62,55.7,12255.0,49.1911,49.2706,49.1646,49.2353,12255.0
2019-07-29 10:50:00,55.71,55.76,55.71,55.71,4746.0,49.2441,49.2883,49.2441,49.2441,4746.0
2019-07-29 10:55:00,55.74,55.75,55.64,55.68,13304.0,49.2706,49.2795,49.1823,49.2176,13304.0
2019-07-29 11:00:00,55.68,55.71,55.62,55.65,17780.0,49.2176,49.2441,49.1646,49.1911,17780.0
2019-07-29 11:05:00,55.65,55.71,55.61,55.68,12400.0,49.1911,49.2441,49.1557,49.2176,12400.0
2019-07-29 11:10:00,55.7,55.71,55.62,55.66,2800.0,49.2353,49.2441,49.1646,49.1999,2800.0
2019-07-29 11:15:00,55.66,55.69,55.58,55.67,6474.0,49.1999,49.2264,49.1292,49.2088,6474.0
2019-07-29 11:20:00,55.69,55.72,55.68,55.71,5043.0,49.2264,49.253,49.2176,49.2441,5043.0
2019-07-29 11:25:00,55.72,55.74,55.67,55.68,12134.0,49.253,49.2706,49.2088,49.2176,12134.0
2019-07-29 11:30:00,55.69,55.71,55.58,55.6,9219.0,49.2264,49.2441,49.1292,49.1469,9219.0
2019-07-29 11:35:00,55.59,55.74,55.58,55.73,5057.0,49.1381,49.2706,49.1292,49.2618,5057.0
2019-07-29 11:40:00,55.72,55.74,55.68,55.74,5896.0,49.253,49.2706,49.2176,49.2706,5896.0
2019-07-29 11:45:00,55.75,55.76,55.66,55.68,7409.0,49.2795,49.2883,49.1999,49.2176,7409.0
2019-07-29 11:50:00,55.69,55.75,55.69,55.73,3401.0,49.2264,49.2795,49.2264,49.2618,3401.0
2019-07-29 11:55:00,55.74,55.82,55.73,55.79,8651.0,49.2706,49.3414,49.2618,49.3148,8651.0
2019-07-29 12:00:00,55.79,55.79,55.69,55.71,3750.0,49.3148,49.3148,49.2264,49.2441,3750.0
2019-07-29 12:05:00,55.71,55.74,55.69,55.7,6032.0,49.2441,49.2706,49.2264,49.2353,6032.0
2019-07-29 12:10:00,55.69,55.69,55.64,55.66,9900.0,49.2264,49.2264,49.1823,49.1999,9900.0
2019-07-29 12:15:00,55.66,55.66,55.6,55.64,7763.0,49.1999,49.1999,49.1469,49.1823,7763.0
2019-07-29 12:20:00,55.65,55.68,55.65,55.66,4254.0,49.1911,49.2176,49.1911,49.1999,4254.0
2019-07-29 12:25:00,55.66,55.67,55.65,55.66,6086.0,49.1999,49.2088,49.1911,49.1999,6086.0
2019-07-29 12:30:00,55.67,55.73,55.67,55.71,9191.0,49.2088,49.2618,49.2088,49.2441,9191.0
2019-07-29 12:35:00,55.72,55.73,55.65,55.68,6378.0,49.253,49.2618,49.1911,49.2176,6378.0
2019-07-29 12:40:00,55.69,55.69,55.66,55.68,3023.0,49.2264,49.2264,49.1999,49.2176,3023.0
2019-07-29 12:45:00,55.67,55.7,55.66,55.7,3012.0,49.2088,49.2353,49.1999,49.2353,3012.0
2019-07-29 12:50:00,55.69,55.69,55.63,55.66,5070.0,49.2264,49.2264,49.1734,49.1999,5070.0
2019-07-29 12:55:00,55.67,55.74,55.67,55.72,5284.0,49.2088,49.2706,49.2088,49.253,5284.0
2019-07-29 13:00:00,55.73,55.81,55.73,55.79,7304.0,49.2618,49.3325,49.2618,49.3148,7304.0
2019-07-29 13:05:00,55.77,55.77,55.72,55.76,4018.0,49.2972,49.2972,49.253,49.2883,4018.0
2019-07-29 13:10:00,55.78,55.8,55.73,55.73,3800.0,49.306,49.3237,49.2618,49.2618,3800.0
2019-07-29 13:15:00,55.74,55.8,55.74,55.77,5906.0,49.2706,49.3237,49.2706,49.2972,5906.0
2019-07-29 13:20:00,55.77,55.8,55.76,55.8,4259.0,49.2972,49.3237,49.2883,49.3237,4259.0
2019-07-29 13:25:00,55.81,55.83,55.79,55.79,3778.0,49.3325,49.3502,49.3148,49.3148,3778.0
2019-07-29 13:30:00,55.8,55.82,55.79,55.82,5804.0,49.3237,49.3414,49.3148,49.3414,5804.0
2019-07-29 13:35:00,55.82,55.82,55.74,55.78,7291.0,49.3414,49.3414,49.2706,49.306,7291.0
2019-07-29 13:40:00,55.77,55.78,55.74,55.76,4680.0,49.2972,49.306,49.2706,49.2883,4680.0
2019-07-29 13:45:00,55.77,55.77,55.67,55.69,11884.0,49.2972,49.2972,49.2088,49.2264,11884.0
2019-07-29 13:50:00,55.68,55.7,55.67,55.68,7844.0,49.2176,49.2353,49.2088,49.2176,7844.0
2019-07-29 13:55:00,55.69,55.72,55.67,55.72,9444.0,49.2264,49.253,49.2088,49.253,9444.0
2019-07-29 14:00:00,55.71,55.76,55.71,55.73,9300.0,49.2441,49.2883,49.2441,49.2618,9300.0
2019-07-29 14:05:00,55.73,55.79,55.68,55.78,21470.0,49.2618,49.3148,49.2176,49.306,21470.0
2019-07-29 14:10:00,55.77,55.81,55.76,55.8,5895.0,49.2972,49.3325,49.2883,49.3237,5895.0
2019-07-29 14:15:00,55.8,55.87,55.8,55.86,12452.0,49.3237,49.3856,49.3237,49.3767,12452.0
2019-07-29 14:20:00,55.86,55.91,55.85,55.91,10172.0,49.3767,49.4209,49.3679,49.4209,10172.0
2019-07-29 14:25:00,55.9,55.92,55.88,55.89,17521.0,49.4121,49.4298,49.3944,49.4032,17521.0
2019-07-29 14:30:00,55.88,55.88,55.83,55.88,7723.0,49.3944,49.3944,49.3502,49.3944,7723.0
2019-07-29 14:35:00,55.88,55.88,55.85,55.88,6160.0,49.3944,49.3944,49.3679,49.3944,6160.0
2019-07-29 14:40:00,55.87,55.91,55.83,55.84,12214.0,49.3856,49.4209,49.3502,49.359,12214.0
2019-07-29 14:45:00,55.85,55.9,55.85,55.9,5623.0,49.3679,49.4121,49.3679,49.4121,5623.0
2019-07-29 14:50:00,55.92,55.93,55.9,55.93,10366.0,49.4298,49.4386,49.4121,49.4386,10366.0
2019-07-29 14:55:00,55.94,55.94,55.89,55.89,8042.0,49.4474,49.4474,49.4032,49.4032,8042.0
2019-07-29 15:00:00,55.89,55.94,55.88,55.91,9045.0,49.4032,49.4474,49.3944,49.4209,9045.0
2019-07-29 15:05:00,55.9,55.94,55.89,55.9,15637.0,49.4121,49.4474,49.4032,49.4121,15637.0
2019-07-29 15:10:00,55.9,55.9,55.82,55.85,12788.0,49.4121,49.4121,49.3414,49.3679,12788.0
2019-07-29 15:15:00,55.85,55.86,55.8,55.84,11934.0,49.3679,49.3767,49.3237,49.359,11934.0
2019-07-29 15:20:00,55.84,55.87,55.83,55.83,10429.0,49.359,49.3856,49.3502,49.3502,10429.0
2019-07-29 15:25:00,55.84,55.84,55.72,55.75,18409.0,49.359,49.359,49.253,49.2795,18409.0
2019-07-29 15:30:00,55.75,55.75,55.72,55.73,18790.0,49.2795,49.2795,49.253,49.2618,18790.0
2019-07-29 15:35:00,55.72,55.79,55.7,55.74,26854.0,49.253,49.3148,49.2353,49.2706,26854.0
2019-07-29 15:40:00,55.73,55.78,55.72,55.75,29117.0,49.2618,49.306,49.253,49.2795,29117.0
2019-07-29 15:45:00,55.75,55.75,55.72,55.74,32111.0,49.2795,49.2795,49.253,49.2706,32111.0
2019-07-29 15:50:00,55.75,55.83,55.74,55.83,86151.0,49.2795,49.3502,49.2706,49.3502,86151.0
2019-07-29 15:55:00,55.83,55.84,55.72,55.73,110812.0,49.3502,49.359,49.253,49.2618,110812.0
2019-07-30 09:30:00,55.37,55.39,55.15,55.15,27914.0,48.9436,48.9613,48.7491,48.7491,27914.0
2019-07-30 09:35:00,55.11,55.3,55.11,55.28,11624.0,48.7138,48.8817,48.7138,48.864,11624.0
2019-07-30 09:40:00,55.3,55.42,55.16,55.37,7419.0,48.8817,48.9878,48.758,48.9436,7419.0
2019-07-30 09:45:00,55.37,55.45,55.3,55.45,8474.0,48.9436,49.0143,48.8817,49.0143,8474.0
2019-07-30 09:50:00,55.46,55.46,55.28,55.31,10039.0,49.0231,49.0231,48.864,48.8906,10039.0
2019-07-30 09:55:00,55.33,55.33,55.21,55.26,11036.0,48.9082,48.9082,48.8022,48.8464,11036.0
2019-07-30 10:00:00,55.26,55.51,55.23,55.51,9334.0,48.8464,49.0673,48.8198,49.0673,9334.0
2019-07-30 10:05:00,55.52,55.52,55.35,55.35,12459.0,49.0762,49.0762,48.9259,48.9259,12459.0
2019-07-30 10:10:00,55.37,55.39,55.32,55.35,4259.0,48.9436,48.9613,48.8994,48.9259,4259.0
2019-07-30 10:15:00,55.34,55.37,55.32,55.37,8502.0,48.9171,48.9436,48.8994,48.9436,8502.0
2019-07-30 10:20:00,55.35,55.38,55.31,55.33,4031.0,48.9259,48.9524,48.8906,48.9082,4031.0
2019-07-30 10:25:00,55.32,55.39,55.27,55.39,9024.0,48.8994,48.9613,48.8552,48.9613,9024.0
2019-07-30 10:30:00,55.39,55.44,55.36,55.44,8501.0,48.9613,49.0055,48.9347,49.0055,8501.0
2019-07-30 10:35:00,55.44,55.45,55.4,55.43,7384.0,49.0055,49.0143,48.9701,48.9966,7384.0
2019-07-30 10:40:00,55.44,55.55,55.44,55.48,7899.0,49.0055,49.1027,49.0055,49.0408,7899.0
2019-07-30 10:45:00,55.44,55.51,55.43,55.51,7109.0,49.0055,49.0673,48.9966,49.0673,7109.0
2019-07-30 10:50:00,55.51,55.6,55.48,55.58,11421.0,49.0673,49.1469,49.0408,49.1292,11421.0
2019-07-30 10:55:00,55.58,55.59,55.48,55.49,6204.0,49.1292,49.1381,49.0408,49.0497,6204.0
2019-07-30 11:00:00,55.5,55.6,55.5,55.58,9024.0,49.0585,49.1469,49.0585,49.1292,9024.0
2019-07-30 11:05:00,55.59,55.66,55.59,55.63,10938.0,49.1381,49.1999,49.1381,49.1734,10938.0
2019-07-30 11:10:00,55.63,55.65,55.59,55.6,13605.0,49.1734,49.1911,49.1381,49.1469,13605.0
2019-07-30 11:15:00,55.64,55.67,55.59,55.6,19730.0,49.1823,49.2088,49.1381,49.1469,19730.0
2019-07-30 11:20:00,55.59,55.66,55.55,55.66,6208.0,49.1381,49.1999,49.1027,49.1999,6208.0
2019-07-30 11:25:00,55.68,55.68,55.55,55.57,10800.0,49.2176,49.2176,49.1027,49.1204,10800.0
2019-07-30 11:30:00,55.57,55.66,55.55,55.65,6842.0,49.1204,49.1999,49.1027,49.1911,6842.0
2019-07-30 11:35:00,55.66,55.73,55.66,55.71,55636.0,49.1999,49.2618,49.1999,49.2441,55636.0
2019-07-30 11:40:00,55.7,55.72,55.69,55.71,23924.0,49.2353,49.253,49.2264,49.2441,23924.0
2019-07-30 11:45:00,55.71,55.83,55.71,55.79,18247.0,49.2441,49.3502,49.2441,49.3148,18247.0
2019-07-30 11:50:00,55.8,55.81,55.73,55.75,11131.0,49.3237,49.3325,49.2618,49.2795,11131.0
2019-07-30 11:55:00,55.76,55.76,55.65,55.66,14873.0,49.2883,49.2883,49.1911,49.1999,14873.0
2019-07-30 12:00:00,55.66,55.67,55.59,55.65,7379.0,49.1999,49.2088,49.1381,49.1911,7379.0
2019-07-30 12:05:00,55.64,55.75,55.63,55.69,10501.0,49.1823,49.2795,49.1734,49.2264,10501.0
2019-07-30 12:10:00,55.68,55.72,55.67,55.68,8496.0,49.2176,49.253,49.2088,49.2176,8496.0
2019-07-30 12:15:00,55.69,55.73,55.69,55.69,4700.0,49.2264,49.2618,49.2264,49.2264,4700.0
2019-07-30 12:20:00,55.68,55.74,55.66,55.7,5027.0,49.2176,49.2706,49.1999,49.2353,5027.0
2019-07-30 12:25:00,55.69,55.84,55.69,55.83,20454.0,49.2264,49.359,49.2264,49.3502,20454.0
2019-07-30 12:30:00,55.83,55.87,55.79,55.82,7900.0,49.3502,49.3856,49.3148,49.3414,7900.0
2019-07-30 12:35:00,55.83,55.87,55.8,55.87,7479.0,49.3502,49.3856,49.3237,49.3856,7479.0
2019-07-30 12:40:00,55.87,55.94,55.87,55.93,18422.0,49.3856,49.4474,49.3856,49.4386,18422.0
2019-07-30 12:45:00,55.94,55.94,55.86,55.87,12429.0,49.4474,49.4474,49.3767,49.3856,12429.0
2019-07-30 12:50:00,55.87,55.9,55.82,55.83,7153.0,49.3856,49.4121,49.3414,49.3502,7153.0
2019-07-30 12:55:00,55.83,55.92,55.82,55.9,11895.0,49.3502,49.4298,49.3414,49.4121,11895.0
2019-07-30 13:00:00,55.9,55.93,55.89,55.91,9785.0,49.4121,49.4386,49.4032,49.4209,9785.0
2019-07-30 13:05:00,55.92,55.95,55.91,55.95,7216.0,49.4298,49.4563,49.4209,49.4563,7216.0
2019-07-30 13:10:00,55.95,55.97,55.91,55.95,8920.0,49.4563,49.474,49.4209,49.4563,8920.0
2019-07-30 13:15:00,55.95,55.96,55.93,55.96,4010.0,49.4563,49.4651,49.4386,49.4651,4010.0
2019-07-30 13:20:00,55.96,56.03,55.95,55.99,23389.0,49.4651,49.527,49.4563,49.4916,23389.0
2019-07-30 13:25:00,55.98,56.01,55.96,56.0,7060.0,49.4828,49.5093,49.4651,49.5005,7060.0
2019-07-30 13:30:00,55.99,56.03,55.99,56.0,13956.0,49.4916,49.527,49.4916,49.5005,13956.0
2019-07-30 13:35:00,56.0,56.04,56.0,56.01,14500.0,49.5005,49.5358,49.5005,49.5093,14500.0
2019-07-30 13:40:00,56.02,56.04,55.98,56.01,6698.0,49.5181,49.5358,49.4828,49.5093,6698.0
2019-07-30 13:45:00,56.01,56.01,55.94,55.94,4379.0,49.5093,49.5093,49.4474,49.4474,4379.0
2019-07-30 13:50:00,55.93,55.95,55.91,55.93,5187.0,49.4386,49.4563,49.4209,49.4386,5187.0
2019-07-30 13:55:00,55.93,55.94,55.89,55.92,9036.0,49.4386,49.4474,49.4032,49.4298,9036.0
2019-07-30 14:00:00,55.93,56.01,55.92,56.0,9661.0,49.4386,49.5093,49.4298,49.5005,9661.0
2019-07-30 14:05:00,56.0,56.04,55.98,56.01,14643.0,49.5005,49.5358,49.4828,49.5093,14643.0
2019-07-30 14:10:00,56.01,56.04,56.01,56.04,7718.0,49.5093,49.5358,49.5093,49.5358,7718.0
2019-07-30 14:15:00,56.04,56.06,56.01,56.05,11194.0,49.5358,49.5535,49.5093,49.5447,11194.0
2019-07-30 14:20:00,56.05,56.06,56.02,56.05,9681.0,49.5447,49.5535,49.5181,49.5447,9681.0
2019-07-30 14:25:00,56.04,56.05,56.02,56.05,6399.0,49.5358,49.5447,49.5181,49.5447,6399.0
2019-07-30 14:30:00,56.05,56.05,56.02,56.03,6468.0,49.5447,49.5447,49.5181,49.527,6468.0
2019-07-30 14:35:00,56.03,56.04,55.98,55.98,7347.0,49.527,49.5358,49.4828,49.4828,7347.0
2019-07-30 14:40:00,55.98,56.03,55.98,55.99,6200.0,49.4828,49.527,49.4828,49.4916,6200.0
2019-07-30 14:45:00,56.0,56.05,55.98,56.03,7544.0,49.5005,49.5447,49.4828,49.527,7544.0
2019-07-30 14:50:00,56.04,56.05,55.98,55.99,6994.0,49.5358,49.5447,49.4828,49.4916,6994.0
2019-07-30 14:55:00,55.98,55.99,55.91,55.93,12943.0,49.4828,49.4916,49.4209,49.4386,12943.0
2019-07-30 15:00:00,55.93,55.95,55.91,55.94,15931.0,49.4386,49.4563,49.4209,49.4474,15931.0
2019-07-30 15:05:00,55.94,55.94,55.9,55.92,6219.0,49.4474,49.4474,49.4121,49.4298,6219.0
2019-07-30 15:10:00,55.92,55.98,55.91,55.95,10008.0,49.4298,49.4828,49.4209,49.4563,10008.0
2019-07-30 15:15:00,55.94,56.0,55.94,55.98,11704.0,49.4474,49.5005,49.4474,49.4828,11704.0
2019-07-30 15:20:00,55.97,56.01,55.94,56.01,10781.0,49.474,49.5093,49.4474,49.5093,10781.0
2019-07-30 15:25:00,56.0,56.03,55.98,56.02,15889.0,49.5005,49.527,49.4828,49.5181,15889.0
2019-07-30 15:30:00,56.02,56.1,56.01,56.1,13243.0,49.5181,49.5889,49.5093,49.5889,13243.0
2019-07-30 15:35:00,56.1,56.12,56.09,56.1,15093.0,49.5889,49.6065,49.58,49.5889,15093.0
2019-07-30 15:40:00,56.09,56.12,56.07,56.1,16170.0,49.58,49.6065,49.5623,49.5889,16170.0
2019-07-30 15:45:00,56.1,56.17,56.1,56.16,25560.0,49.5889,49.6507,49.5889,49.6419,25560.0
2019-07-30 15:50:00,56.16,56.19,56.13,56.18,33009.0,49.6419,49.6684,49.6154,49.6596,33009.0
2019-07-30 15:55:00,56.17,56.26,56.13,56.25,138205.0,49.6507,49.7303,49.6154,49.7215,138205.0
2019-07-31 09:30:00,56.28,56.39,55.99,56.11,40790.0,49.748,49.8452,49.4916,49.5977,40790.0
2019-07-31 09:35:00,56.17,56.23,55.9,55.98,9233.0,49.6507,49.7038,49.4121,49.4828,9233.0
2019-07-31 09:40:00,56.06,56.06,55.76,56.06,13029.0,49.5535,49.5535,49.2883,49.5535,13029.0
2019-07-31 09:45:00,56.1,56.16,55.98,56.07,12968.0,49.5889,49.6419,49.4828,49.5623,12968.0
2019-07-31 09:50:00,56.1,56.18,56.06,56.1,5204.0,49.5889,49.6596,49.5535,49.5889,5204.0
2019-07-31 09:55:00,56.11,56.21,56.06,56.06,5564.0,49.5977,49.6861,49.5535,49.5535,5564.0
2019-07-31 10:00:00,56.03,56.06,55.89,56.02,7466.0,49.527,49.5535,49.4032,49.5181,7466.0
2019-07-31 10:05:00,56.01,56.05,55.93,55.97,7092.0,49.5093,49.5447,49.4386,49.474,7092.0
2019-07-31 10:10:00,56.01,56.12,56.0,56.03,3168.0,49.5093,49.6065,49.5005,49.527,3168.0
2019-07-31 10:15:00,56.06,56.06,55.94,55.94,7285.0,49.5535,49.5535,49.4474,49.4474,7285.0
2019-07-31 10:20:00,55.99,56.0,55.91,55.93,8655.0,49.4916,49.5005,49.4209,49.4386,8655.0
2019-07-31 10:25:00,55.93,56.02,55.93,55.95,14266.0,49.4386,49.5181,49.4386,49.4563,14266.0
2019-07-31 10:30:00,55.97,56.02,55.87,55.89,10245.0,49.474,49.5181,49.3856,49.4032,10245.0
2019-07-31 10:35:00,55.88,55.89,55.79,55.89,7170.0,49.3944,49.4032,49.3148,49.4032,7170.0
2019-07-31 10:40:00,55.91,55.99,55.91,55.97,7852.0,49.4209,49.4916,49.4209,49.474,7852.0
2019-07-31 10:45:00,55.98,55.99,55.88,55.92,13190.0,49.4828,49.4916,49.3944,49.4298,13190.0
2019-07-31 10:50:00,55.91,55.93,55.87,55.92,6405.0,49.4209,49.4386,49.3856,49.4298,6405.0
2019-07-31 10:55:00,55.92,56.03,55.92,56.03,9433.0,49.4298,49.527,49.4298,49.527,9433.0
2019-07-31 11:00:00,56.02,56.05,55.99,56.03,8947.0,49.5181,49.5447,49.4916,49.527,8947.0
2019-07-31 11:05:00,56.03,56.05,55.97,56.05,4001.0,49.527,49.5447,49.474,49.5447,4001.0
2019-07-31 11:10:00,56.06,56.15,56.05,56.14,8795.0,49.5535,49.6331,49.5447,49.6242,8795.0
2019-07-31 11:15:00,56.14,56.21,56.08,56.16,8304.0,49.6242,49.6861,49.5712,49.6419,8304.0
2019-07-31 11:20:00,56.14,56.22,56.12,56.17,8520.0,49.6242,49.6949,49.6065,49.6507,8520.0
2019-07-31 11:25:00,56.17,56.17,56.11,56.14,7301.0,49.6507,49.6507,49.5977,49.6242,7301.0
2019-07-31 11:30:00,56.14,56.21,56.14,56.15,8820.0,49.6242,49.6861,49.6242,49.6331,8820.0
2019-07-31 11:35:00,56.15,56.2,56.14,56.2,10323.0,49.6331,49.6773,49.6242,49.6773,10323.0
2019-07-31 11:40:00,56.22,56.25,56.2,56.2,5287.0,49.6949,49.7215,49.6773,49.6773,5287.0
2019-07-31 11:45:00,56.2,56.23,56.11,56.16,10519.0,49.6773,49.7038,49.5977,49.6419,10519.0
2019-07-31 11:50:00,56.18,56.18,56.08,56.09,12606.0,49.6596,49.6596,49.5712,49.58,12606.0
2019-07-31 11:55:00,56.1,56.14,56.08,56.14,7415.0,49.5889,49.6242,49.5712,49.6242,7415.0
2019-07-31 12:00:00,56.13,56.15,56.09,56.1,8863.0,49.6154,49.6331,49.58,49.5889,8863.0
2019-07-31 12:05:00,56.09,56.09,55.99,56.02,14121.0,49.58,49.58,49.4916,49.5181,14121.0
2019-07-31 12:10:00,56.05,56.06,56.02,56.04,4626.0,49.5447,49.5535,49.5181,49.5358,4626.0
2019-07-31 12:15:00,56.02,56.02,55.92,55.92,30703.0,49.5181,49.5181,49.4298,49.4298,30703.0
2019-07-31 12:20:00,55.9,55.94,55.86,55.94,32977.0,49.4121,49.4474,49.3767,49.4474,32977.0
2019-07-31 12:25:00,55.96,56.03,55.94,55.99,4301.0,49.4651,49.527,49.4474,49.4916,4301.0
2019-07-31 12:30:00,56.01,56.03,55.96,56.01,5307.0,49.5093,49.527,49.4651,49.5093,5307.0
2019-07-31 12:35:00,56.0,56.02,55.91,55.97,5143.0,49.5005,49.5181,49.4209,49.474,5143.0
2019-07-31 12:40:00,55.97,55.97,55.88,55.91,7235.0,49.474,49.474,49.3944,49.4209,7235.0
2019-07-31 12:45:00,55.91,55.92,55.85,55.86,9019.0,49.4209,49.4298,49.3679,49.3767,9019.0
2019-07-31 12:50:00,55.85,55.9,55.84,55.87,12807.0,49.3679,49.4121,49.359,49.3856,12807.0
2019-07-31 12:55:00,55.87,55.88,55.81,55.84,5394.0,49.3856,49.3944,49.3325,49.359,5394.0
2019-07-31 13:00:00,55.85,55.94,55.84,55.94,8291.0,49.3679,49.4474,49.359,49.4474,8291.0
2019-07-31 13:05:00,55.92,55.98,55.91,55.96,4883.0,49.4298,49.4828,49.4209,49.4651,4883.0
2019-07-31 13:10:00,56.0,56.0,55.93,55.93,5149.0,49.5005,49.5005,49.4386,49.4386,5149.0
2019-07-31 13:15:00,55.94,55.98,55.93,55.98,4459.0,49.4474,49.4828,49.4386,49.4828,4459.0
2019-07-31 13:20:00,55.98,56.01,55.96,56.0,4212.0,49.4828,49.5093,49.4651,49.5005,4212.0
2019-07-31 13:25:00,56.02,56.05,55.95,56.0,10315.0,49.5181,49.5447,49.4563,49.5005,10315.0
2019-07-31 13:30:00,55.99,56.05,55.98,56.0,6154.0,49.4916,49.5447,49.4828,49.5005,6154.0
2019-07-31 13:35:00,55.99,56.0,55.92,55.92,7262.0,49.4916,49.5005,49.4298,49.4298,7262.0
2019-07-31 13:40:00,55.92,55.94,55.87,55.89,10525.0,49.4298,49.4474,49.3856,49.4032,10525.0
2019-07-31 13:45:00,55.88,55.89,55.84,55.84,7742.0,49.3944,49.4032,49.359,49.359,7742.0
2019-07-31 13:50:00,55.83,55.85,55.81,55.81,11516.0,49.3502,49.3679,49.3325,49.3325,11516.0
2019-07-31 13:55:00,55.82,55.91,55.76,55.86,10449.0,49.3414,49.4209,49.2883,49.3767,10449.0
2019-07-31 14:00:00,55.82,55.84,55.53,55.66,24786.0,49.3414,49.359,49.085,49.1999,24786.0
2019-07-31 14:05:00,55.69,55.69,55.58,55.63,16768.0,49.2264,49.2264,49.1292,49.1734,16768.0
2019-07-31 14:10:00,55.61,55.71,55.58,55.65,14104.0,49.1557,49.2441,49.1292,49.1911,14104.0
2019-07-31 14:15:00,55.64,55.65,55.56,55.6,11269.0,49.1823,49.1911,49.1115,49.1469,11269.0
2019-07-31 14:20:00,55.57,55.65,55.53,55.55,9593.0,49.1204,49.1911,49.085,49.1027,9593.0
2019-07-31 14:25:00,55.54,55.59,55.52,55.53,13317.0,49.0939,49.1381,49.0762,49.085,13317.0
2019-07-31 14:30:00,55.54,55.6,55.54,55.6,7750.0,49.0939,49.1469,49.0939,49.1469,7750.0
2019-07-31 14:35:00,55.62,55.62,55.29,55.29,40706.0,49.1646,49.1646,48.8729,48.8729,40706.0
2019-07-31 14:40:00,55.27,55.31,55.07,55.08,20364.0,48.8552,48.8906,48.6784,48.6872,20364.0
2019-07-31 14:45:00,55.05,55.08,54.77,54.77,40041.0,48.6607,48.6872,48.4132,48.4132,40041.0
2019-07-31 14:50:00,54.78,54.79,54.2,54.46,58018.0,48.4221,48.4309,47.9094,48.1392,58018.0
2019-07-31 14:55:00,54.45,54.64,54.44,54.64,44190.0,48.1304,48.2983,48.1215,48.2983,44190.0
2019-07-31 15:00:00,54.62,54.85,54.48,54.68,84482.0,48.2806,48.4839,48.1569,48.3337,84482.0
2019-07-31 15:05:00,54.71,54.97,54.69,54.91,22640.0,48.3602,48.59,48.3425,48.537,22640.0
2019-07-31 15:10:00,54.88,54.89,54.78,54.87,13921.0,48.5105,48.5193,48.4221,48.5016,13921.0
2019-07-31 15:15:00,54.85,54.95,54.76,54.92,32322.0,48.4839,48.5723,48.4044,48.5458,32322.0
2019-07-31 15:20:00,54.91,54.99,54.85,54.87,20249.0,48.537,48.6077,48.4839,48.5016,20249.0
2019-07-31 15:25:00,54.87,54.97,54.87,54.91,22117.0,48.5016,48.59,48.5016,48.537,22117.0
2019-07-31 15:30:00,54.89,54.89,54.68,54.68,43334.0,48.5193,48.5193,48.3337,48.3337,43334.0
2019-07-31 15:35:00,54.68,54.78,54.66,54.72,36238.0,48.3337,48.4221,48.316,48.369,36238.0
2019-07-31 15:40:00,54.73,54.75,54.59,54.74,54811.0,48.3779,48.3955,48.2541,48.3867,54811.0
2019-07-31 15:45:00,54.74,54.75,54.59,54.6,60852.0,48.3867,48.3955,48.2541,48.263,60852.0
2019-07-31 15:50:00,54.61,54.61,54.47,54.47,88295.0,48.2718,48.2718,48.148,48.148,88295.0
2019-07-31 15:55:00,54.47,54.52,54.33,54.37,209604.0,48.148,48.1922,48.0243,48.0597,209604.0
2019-08-01 09:30:00,53.85,54.49,53.64,54.39,132787.0,47.6,48.1657,47.4144,48.0773,132787.0
2019-08-01 09:35:00,54.35,54.6,54.3,54.59,27715.0,48.042,48.263,47.9978,48.2541,27715.0
2019-08-01 09:40:00,54.55,54.66,54.37,54.47,22817.0,48.2188,48.316,48.0597,48.148,22817.0
2019-08-01 09:45:00,54.48,54.74,54.48,54.55,13084.0,48.1569,48.3867,48.1569,48.2188,13084.0
2019-08-01 09:50:00,54.51,54.62,54.4,54.4,32827.0,48.1834,48.2806,48.0862,48.0862,32827.0
2019-08-01 09:55:00,54.4,54.4,54.07,54.1,16866.0,48.0862,48.0862,47.7945,47.821,16866.0
2019-08-01 10:00:00,54.12,54.24,54.08,54.16,16758.0,47.8387,47.9447,47.8033,47.874,16758.0
2019-08-01 10:05:00,54.18,54.24,54.11,54.16,12348.0,47.8917,47.9447,47.8298,47.874,12348.0
2019-08-01 10:10:00,54.18,54.24,54.04,54.07,15704.0,47.8917,47.9447,47.768,47.7945,15704.0
2019-08-01 10:15:00,54.08,54.32,54.08,54.28,12789.0,47.8033,48.0155,47.8033,47.9801,12789.0
2019-08-01 10:20:00,54.31,54.45,54.24,54.41,10359.0,48.0066,48.1304,47.9447,48.095,10359.0
2019-08-01 10:25:00,54.41,54.46,54.33,54.44,29265.0,48.095,48.1392,48.0243,48.1215,29265.0
2019-08-01 10:30:00,54.44,54.59,54.38,54.58,14640.0,48.1215,48.2541,48.0685,48.2453,14640.0
2019-08-01 10:35:00,54.58,54.58,54.42,54.45,12493.0,48.2453,48.2453,48.1038,48.1304,12493.0
2019-08-01 10:40:00,54.44,54.52,54.4,54.44,9405.0,48.1215,48.1922,48.0862,48.1215,9405.0
2019-08-01 10:45:00,54.43,54.43,54.34,54.36,9040.0,48.1127,48.1127,48.0331,48.0508,9040.0
2019-08-01 10:50:00,54.35,54.48,54.26,54.3,15541.0,48.042,48.1569,47.9624,47.9978,15541.0
2019-08-01 10:55:00,54.3,54.34,54.27,54.28,10777.0,47.9978,48.0331,47.9713,47.9801,10777.0
2019-08-01 11:00:00,54.27,54.42,54.23,54.23,18831.0,47.9713,48.1038,47.9359,47.9359,18831.0
2019-08-01 11:05:00,54.26,54.34,54.26,54.32,8336.0,47.9624,48.0331,47.9624,48.0155,8336.0
2019-08-01 11:10:00,54.33,54.39,54.31,54.37,6402.0,48.0243,48.0773,48.0066,48.0597,6402.0
2019-08-01 11:15:00,54.36,54.4,54.32,54.36,10974.0,48.0508,48.0862,48.0155,48.0508,10974.0
2019-08-01 11:20:00,54.37,54.4,54.25,54.26,7295.0,48.0597,48.0862,47.9536,47.9624,7295.0
2019-08-01 11:25:00,54.26,54.26,54.17,54.2,9250.0,47.9624,47.9624,47.8829,47.9094,9250.0
2019-08-01 11:30:00,54.19,54.19,54.07,54.13,14344.0,47.9005,47.9005,47.7945,47.8475,14344.0
2019-08-01 11:35:00,54.13,54.2,54.1,54.18,9719.0,47.8475,47.9094,47.821,47.8917,9719.0
2019-08-01 11:40:00,54.19,54.27,54.16,54.27,4050.0,47.9005,47.9713,47.874,47.9713,4050.0
2019-08-01 11:45:00,54.27,54.27,54.2,54.25,9150.0,47.9713,47.9713,47.9094,47.9536,9150.0
2019-08-01 11:50:00,54.24,54.25,54.17,54.18,5475.0,47.9447,47.9536,47.8829,47.8917,5475.0
2019-08-01 11:55:00,54.19,54.21,54.11,54.14,7833.0,47.9005,47.9182,47.8298,47.8563,7833.0
2019-08-01 12:00:00,54.14,54.18,54.11,54.18,7277.0,47.8563,47.8917,47.8298,47.8917,7277.0
2019-08-01 12:05:00,54.17,54.17,54.05,54.05,6399.0,47.8829,47.8829,47.7768,47.7768,6399.0
2019-08-01 12:10:00,54.05,54.07,53.94,53.95,13983.0,47.7768,47.7945,47.6796,47.6884,13983.0
2019-08-01 12:15:00,53.94,53.94,53.82,53.82,10190.0,47.6796,47.6796,47.5735,47.5735,10190.0
2019-08-01 12:20:00,53.83,53.89,53.82,53.89,16977.0,47.5823,47.6354,47.5735,47.6354,16977.0
2019-08-01 12:25:00,53.9,53.92,53.88,53.9,8899.0,47.6442,47.6619,47.6265,47.6442,8899.0
2019-08-01 12:30:00,53.91,53.92,53.84,53.91,14370.0,47.653,47.6619,47.5912,47.653,14370.0
2019-08-01 12:35:00,53.91,53.91,53.81,53.83,9647.0,47.653,47.653,47.5646,47.5823,9647.0
2019-08-01 12:40:00,53.84,53.93,53.83,53.91,12830.0,47.5912,47.6707,47.5823,47.653,12830.0
2019-08-01 12:45:00,53.91,53.95,53.89,53.89,10417.0,47.653,47.6884,47.6354,47.6354,10417.0
2019-08-01 12:50:00,53.89,53.89,53.84,53.87,10108.0,47.6354,47.6354,47.5912,47.6177,10108.0
2019-08-01 12:55:00,53.85,53.91,53.84,53.91,9610.0,47.6,47.653,47.5912,47.653,9610.0
2019-08-01 13:00:00,53.91,53.93,53.88,53.89,7220.0,47.653,47.6707,47.6265,47.6354,7220.0
2019-08-01 13:05:00,53.88,53.94,53.88,53.92,12303.0,47.6265,47.6796,47.6265,47.6619,12303.0
2019-08-01 13:10:00,53.92,53.94,53.9,53.91,10405.0,47.6619,47.6796,47.6442,47.653,10405.0
2019-08-01 13:15:00,53.92,53.92,53.89,53.9,8317.0,47.6619,47.6619,47.6354,47.6442,8317.0
2019-08-01 13:20:00,53.89,53.96,53.88,53.95,12469.0,47.6354,47.6972,47.6265,47.6884,12469.0
2019-08-01 13:25:00,53.94,53.98,53.42,53.48,46696.0,47.6796,47.7149,47.2199,47.2729,46696.0
2019-08-01 13:30:00,53.47,53.58,53.14,53.14,28873.0,47.2641,47.3613,46.9724,46.9724,28873.0
2019-08-01 13:35:00,53.15,53.19,52.85,52.89,28308.0,46.9812,47.0166,46.7161,46.7514,28308.0
2019-08-01 13:40:00,52.9,52.95,52.73,52.78,45528.0,46.7603,46.8045,46.61,46.6542,45528.0
2019-08-01 13:45:00,52.78,52.93,52.75,52.89,39519.0,46.6542,46.7868,46.6277,46.7514,39519.0
2019-08-01 13:50:00,52.89,53.0,52.69,52.73,43900.0,46.7514,46.8487,46.5746,46.61,43900.0
2019-08-01 13:55:00,52.68,53.02,52.64,52.98,21737.0,46.5658,46.8663,46.5304,46.831,21737.0
2019-08-01 14:00:00,52.97,52.97,52.76,52.76,87460.0,46.8221,46.8221,46.6365,46.6365,87460.0
2019-08-01 14:05:00,52.76,52.85,52.68,52.69,23558.0,46.6365,46.7161,46.5658,46.5746,23558.0
2019-08-01 14:10:00,52.67,52.88,52.64,52.87,31342.0,46.557,46.7426,46.5304,46.7337,31342.0
2019-08-01 14:15:00,52.87,52.91,52.7,52.82,15352.0,46.7337,46.7691,46.5835,46.6895,15352.0
2019-08-01 14:20:00,52.82,52.85,52.67,52.74,54603.0,46.6895,46.7161,46.557,46.6188,54603.0
2019-08-01 14:25:00,52.74,52.8,52.61,52.77,32584.0,46.6188,46.6719,46.5039,46.6454,32584.0
2019-08-01 14:30:00,52.79,52.8,52.61,52.73,22910.0,46.663,46.6719,46.5039,46.61,22910.0
2019-08-01 14:35:00,52.74,52.76,52.58,52.58,22101.0,46.6188,46.6365,46.4774,46.4774,22101.0
2019-08-01 14:40:00,52.59,52.69,52.52,52.53,35950.0,46.4862,46.5746,46.4244,46.4332,35950.0
2019-08-01 14:45:00,52.52,52.8,52.51,52.8,20121.0,46.4244,46.6719,46.4155,46.6719,20121.0
2019-08-01 14:50:00,52.81,52.89,52.78,52.83,25026.0,46.6807,46.7514,46.6542,46.6984,25026.0
2019-08-01 14:55:00,52.82,52.83,52.68,52.76,23538.0,46.6895,46.6984,46.5658,46.6365,23538.0
2019-08-01 15:00:00,52.76,52.78,52.61,52.71,29940.0,46.6365,46.6542,46.5039,46.5923,29940.0
2019-08-01 15:05:00,52.7,52.75,52.55,52.55,40003.0,46.5835,46.6277,46.4509,46.4509,40003.0
2019-08-01 15:10:00,52.56,52.69,52.55,52.58,36536.0,46.4597,46.5746,46.4509,46.4774,36536.0
2019-08-01 15:15:00,52.59,52.91,52.55,52.81,34069.0,46.4862,46.7691,46.4509,46.6807,34069.0
2019-08-01 15:20:00,52.81,52.94,52.79,52.94,27134.0,46.6807,46.7956,46.663,46.7956,27134.0
2019-08-01 15:25:00,52.99,53.05,52.88,52.95,35776.0,46.8398,46.8929,46.7426,46.8045,35776.0
2019-08-01 15:30:00,52.95,52.98,52.83,52.91,41798.0,46.8045,46.831,46.6984,46.7691,41798.0
2019-08-01 15:35:00,52.91,53.12,52.9,53.12,49024.0,46.7691,46.9547,46.7603,46.9547,49024.0
2019-08-01 15:40:00,53.15,53.18,53.08,53.14,39206.0,46.9812,47.0078,46.9194,46.9724,39206.0
2019-08-01 15:45:00,53.14,53.21,53.11,53.14,46963.0,46.9724,47.0343,46.9459,46.9724,46963.0
2019-08-01 15:50:00,53.13,53.13,52.87,52.88,71675.0,46.9636,46.9636,46.7337,46.7426,71675.0
2019-08-01 15:55:00,52.89,53.12,52.87,53.07,202912.0,46.7514,46.9547,46.7337,46.9105,202912.0
2019-08-02 09:30:00,52.9,53.13,52.75,52.96,59239.0,46.7603,46.9636,46.6277,46.8133,59239.0
2019-08-02 09:35:00,52.95,53.28,52.83,53.27,22370.0,46.8045,47.0962,46.6984,47.0873,22370.0
2019-08-02 09:40:00,53.23,53.26,52.76,52.78,25221.0,47.052,47.0785,46.6365,46.6542,25221.0
2019-08-02 09:45:00,52.82,52.85,52.7,52.73,16437.0,46.6895,46.7161,46.5835,46.61,16437.0
2019-08-02 09:50:00,52.72,52.75,52.54,52.67,12966.0,46.6012,46.6277,46.442,46.557,12966.0
2019-08-02 09:55:00,52.68,52.7,52.52,52.58,10508.0,46.5658,46.5835,46.4244,46.4774,10508.0
2019-08-02 10:00:00,52.55,52.62,52.41,52.44,23807.0,46.4509,46.5128,46.3271,46.3537,23807.0
2019-08-02 10:05:00,52.46,52.53,52.36,52.39,8664.0,46.3713,46.4332,46.2829,46.3095,8664.0
2019-08-02 10:10:00,52.39,52.39,52.11,52.18,29031.0,46.3095,46.3095,46.062,46.1238,29031.0
2019-08-02 10:15:00,52.21,52.27,52.08,52.09,14652.0,46.1503,46.2034,46.0354,46.0443,14652.0
2019-08-02 10:20:00,52.14,52.34,52.1,52.34,9714.0,46.0885,46.2653,46.0531,46.2653,9714.0
2019-08-02 10:25:00,52.36,52.42,52.32,52.42,14005.0,46.2829,46.336,46.2476,46.336,14005.0
2019-08-02 10:30:00,52.39,52.43,52.13,52.13,19672.0,46.3095,46.3448,46.0796,46.0796,19672.0
2019-08-02 10:35:00,52.14,52.23,52.13,52.18,7646.0,46.0885,46.168,46.0796,46.1238,7646.0
2019-08-02 10:40:00,52.17,52.34,52.13,52.34,7656.0,46.115,46.2653,46.0796,46.2653,7656.0
2019-08-02 10:45:00,52.33,52.33,52.07,52.08,15524.0,46.2564,46.2564,46.0266,46.0354,15524.0
2019-08-02 10:50:00,52.08,52.08,51.96,52.0,25728.0,46.0354,46.0354,45.9294,45.9647,25728.0
2019-08-02 10:55:00,52.0,52.07,51.92,51.97,9527.0,45.9647,46.0266,45.894,45.9382,9527.0
2019-08-02 11:00:00,51.96,51.96,51.83,51.88,27637.0,45.9294,45.9294,45.8145,45.8586,27637.0
2019-08-02 11:05:00,51.89,52.11,51.89,52.04,18552.0,45.8675,46.062,45.8675,46.0001,18552.0
2019-08-02 11:10:00,52.05,52.2,52.04,52.12,10752.0,46.0089,46.1415,46.0001,46.0708,10752.0
2019-08-02 11:15:00,52.15,52.2,52.06,52.15,12416.0,46.0973,46.1415,46.0178,46.0973,12416.0
2019-08-02 11:20:00,52.14,52.21,52.06,52.11,14157.0,46.0885,46.1503,46.0178,46.062,14157.0
2019-08-02 11:25:00,52.11,52.21,52.1,52.13,15524.0,46.062,46.1503,46.0531,46.0796,15524.0
2019-08-02 11:30:00,52.15,52.19,52.06,52.06,15169.0,46.0973,46.1327,46.0178,46.0178,15169.0
2019-08-02 11:35:00,52.05,52.09,51.94,51.97,16356.0,46.0089,46.0443,45.9117,45.9382,16356.0
2019-08-02 11:40:00,51.97,52.07,51.95,51.99,8029.0,45.9382,46.0266,45.9205,45.9559,8029.0
2019-08-02 11:45:00,52.01,52.11,51.95,52.11,9276.0,45.9736,46.062,45.9205,46.062,9276.0
2019-08-02 11:50:00,52.09,52.19,51.99,52.15,11543.0,46.0443,46.1327,45.9559,46.0973,11543.0
2019-08-02 11:55:00,52.19,52.29,52.18,52.24,11317.0,46.1327,46.2211,46.1238,46.1769,11317.0
2019-08-02 12:00:00,52.25,52.31,52.2,52.25,7488.0,46.1857,46.2387,46.1415,46.1857,7488.0
2019-08-02 12:05:00,52.25,52.3,52.24,52.28,7727.0,46.1857,46.2299,46.1769,46.2122,7727.0
2019-08-02 12:10:00,52.3,52.36,52.28,52.36,9175.0,46.2299,46.2829,46.2122,46.2829,9175.0
2019-08-02 12:15:00,52.38,52.48,52.36,52.48,11245.0,46.3006,46.389,46.2829,46.389,11245.0
2019-08-02 12:20:00,52.47,52.48,52.39,52.42,6986.0,46.3802,46.389,46.3095,46.336,6986.0
2019-08-02 12:25:00,52.42,52.46,52.37,52.42,5780.0,46.336,46.3713,46.2918,46.336,5780.0
2019-08-02 12:30:00,52.43,52.43,52.31,52.38,8696.0,46.3448,46.3448,46.2387,46.3006,8696.0
2019-08-02 12:35:00,52.37,52.4,52.3,52.34,5985.0,46.2918,46.3183,46.2299,46.2653,5985.0
2019-08-02 12:40:00,52.32,52.37,52.31,52.32,6699.0,46.2476,46.2918,46.2387,46.2476,6699.0
2019-08-02 12:45:00,52.34,52.34,52.24,52.24,6610.0,46.2653,46.2653,46.1769,46.1769,6610.0
2019-08-02 12:50:00,52.26,52.34,52.24,52.34,6785.0,46.1945,46.2653,46.1769,46.2653,6785.0
2019-08-02 12:55:00,52.32,52.33,52.3,52.33,5027.0,46.2476,46.2564,46.2299,46.2564,5027.0
2019-08-02 13:00:00,52.33,52.33,52.2,52.27,9654.0,46.2564,46.2564,46.1415,46.2034,9654.0
2019-08-02 13:05:00,52.25,52.25,52.18,52.22,5045.0,46.1857,46.1857,46.1238,46.1592,5045.0
2019-08-02 13:10:00,52.22,52.22,52.13,52.14,22957.0,46.1592,46.1592,46.0796,46.0885,22957.0
2019-08-02 13:15:00,52.16,52.24,52.14,52.24,5555.0,46.1062,46.1769,46.0885,46.1769,5555.0
2019-08-02 13:20:00,52.22,52.29,52.22,52.25,9623.0,46.1592,46.2211,46.1592,46.1857,9623.0
2019-08-02 13:25:00,52.27,52.31,52.23,52.31,7351.0,46.2034,46.2387,46.168,46.2387,7351.0
2019-08-02 13:30:00,52.3,52.33,52.27,52.33,9789.0,46.2299,46.2564,46.2034,46.2564,9789.0
2019-08-02 13:35:00,52.33,52.33,52.3,52.31,11612.0,46.2564,46.2564,46.2299,46.2387,11612.0
2019-08-02 13:40:00,52.32,52.4,52.31,52.34,16194.0,46.2476,46.3183,46.2387,46.2653,16194.0
2019-08-02 13:45:00,52.33,52.38,52.31,52.36,12970.0,46.2564,46.3006,46.2387,46.2829,12970.0
2019-08-02 13:50:00,52.35,52.44,52.33,52.43,9603.0,46.2741,46.3537,46.2564,46.3448,9603.0
2019-08-02 13:55:00,52.42,52.49,52.42,52.49,8880.0,46.336,46.3979,46.336,46.3979,8880.0
2019-08-02 14:00:00,52.48,52.51,52.45,52.48,13540.0,46.389,46.4155,46.3625,46.389,13540.0
2019-08-02 14:05:00,52.48,52.57,52.48,52.52,10555.0,46.389,46.4686,46.389,46.4244,10555.0
2019-08-02 14:10:00,52.5,52.59,52.49,52.59,7110.0,46.4067,46.4862,46.3979,46.4862,7110.0
2019-08-02 14:15:00,52.58,52.58,52.52,52.54,10454.0,46.4774,46.4774,46.4244,46.442,10454.0
2019-08-02 14:20:00,52.54,52.7,52.54,52.66,9800.0,46.442,46.5835,46.442,46.5481,9800.0
2019-08-02 14:25:00,52.67,52.7,52.55,52.59,9330.0,46.557,46.5835,46.4509,46.4862,9330.0
2019-08-02 14:30:00,52.59,52.62,52.56,52.56,10331.0,46.4862,46.5128,46.4597,46.4597,10331.0
2019-08-02 14:35:00,52.58,52.7,52.58,52.7,8254.0,46.4774,46.5835,46.4774,46.5835,8254.0
2019-08-02 14:40:00,52.69,52.74,52.65,52.73,9390.0,46.5746,46.6188,46.5393,46.61,9390.0
2019-08-02 14:45:00,52.73,52.74,52.6,52.64,11495.0,46.61,46.6188,46.4951,46.5304,11495.0
2019-08-02 14:50:00,52.63,52.65,52.57,52.64,7637.0,46.5216,46.5393,46.4686,46.5304,7637.0
2019-08-02 14:55:00,52.62,52.66,52.54,52.64,11453.0,46.5128,46.5481,46.442,46.5304,11453.0
2019-08-02 15:00:00,52.64,52.68,52.6,52.63,16216.0,46.5304,46.5658,46.4951,46.5216,16216.0
2019-08-02 15:05:00,52.63,52.66,52.58,52.58,17737.0,46.5216,46.5481,46.4774,46.4774,17737.0
2019-08-02 15:10:00,52.57,52.57,52.47,52.47,10080.0,46.4686,46.4686,46.3802,46.3802,10080.0
2019-08-02 15:15:00,52.47,52.54,52.44,52.54,10657.0,46.3802,46.442,46.3537,46.442,10657.0
2019-08-02 15:20:00,52.55,52.65,52.53,52.6,19896.0,46.4509,46.5393,46.4332,46.4951,19896.0
2019-08-02 15:25:00,52.6,52.68,52.58,52.62,18829.0,46.4951,46.5658,46.4774,46.5128,18829.0
2019-08-02 15:30:00,52.62,52.66,52.53,52.53,27523.0,46.5128,46.5481,46.4332,46.4332,27523.0
2019-08-02 15:35:00,52.53,52.76,52.52,52.72,43273.0,46.4332,46.6365,46.4244,46.6012,43273.0
2019-08-02 15:40:00,52.72,52.79,52.66,52.69,24726.0,46.6012,46.663,46.5481,46.5746,24726.0
2019-08-02 15:45:00,52.69,52.69,52.62,52.63,26219.0,46.5746,46.5746,46.5128,46.5216,26219.0
2019-08-02 15:50:00,52.64,52.67,52.54,52.56,54292.0,46.5304,46.557,46.442,46.4597,54292.0
2019-08-02 15:55:00,52.55,52.69,52.54,52.58,84141.0,46.4509,46.5746,46.442,46.4774,84141.0
2019-08-05 09:30:00,51.6,51.6,51.26,51.56,59298.0,45.6111,45.6111,45.3106,45.5758,59298.0
2019-08-05 09:35:00,51.57,51.7,51.42,51.7,11374.0,45.5846,45.6995,45.452,45.6995,11374.0
2019-08-05 09:40:00,51.69,51.72,51.56,51.56,9493.0,45.6907,45.7172,45.5758,45.5758,9493.0
2019-08-05 09:45:00,51.62,51.67,51.25,51.25,14157.0,45.6288,45.673,45.3018,45.3018,14157.0
2019-08-05 09:50:00,51.24,51.36,51.23,51.29,13406.0,45.2929,45.399,45.2841,45.3371,13406.0
2019-08-05 09:55:00,51.26,51.26,51.11,51.14,18286.0,45.3106,45.3106,45.178,45.2045,18286.0
2019-08-05 10:00:00,51.12,51.24,51.1,51.15,10691.0,45.1869,45.2929,45.1692,45.2134,10691.0
2019-08-05 10:05:00,51.16,51.25,51.12,51.14,11062.0,45.2222,45.3018,45.1869,45.2045,11062.0
2019-08-05 10:10:00,51.18,51.3,51.18,51.29,8459.0,45.2399,45.346,45.2399,45.3371,8459.0
2019-08-05 10:15:00,51.23,51.34,51.22,51.24,11630.0,45.2841,45.3813,45.2753,45.2929,11630.0
2019-08-05 10:20:00,51.24,51.3,51.21,51.23,5436.0,45.2929,45.346,45.2664,45.2841,5436.0
2019-08-05 10:25:00,51.21,51.23,51.11,51.14,9929.0,45.2664,45.2841,45.178,45.2045,9929.0
2019-08-05 10:30:00,51.12,51.12,50.95,51.0,25474.0,45.1869,45.1869,45.0366,45.0808,25474.0
2019-08-05 10:35:00,50.97,51.04,50.91,50.92,12598.0,45.0543,45.1161,45.0012,45.0101,12598.0
2019-08-05 10:40:00,50.94,50.98,50.86,50.92,11077.0,45.0277,45.0631,44.957,45.0101,11077.0
2019-08-05 10:45:00,50.93,51.04,50.9,50.97,14040.0,45.0189,45.1161,44.9924,45.0543,14040.0
2019-08-05 10:50:00,50.97,51.02,50.92,50.93,11251.0,45.0543,45.0985,45.0101,45.0189,11251.0
2019-08-05 10:55:00,50.93,51.04,50.9,51.02,7974.0,45.0189,45.1161,44.9924,45.0985,7974.0
2019-08-05 11:00:00,51.01,51.03,50.95,50.97,13369.0,45.0896,45.1073,45.0366,45.0543,13369.0
2019-08-05 11:05:00,50.97,51.07,50.92,51.01,8820.0,45.0543,45.1427,45.0101,45.0896,8820.0
2019-08-05 11:10:00,51.03,51.15,51.01,51.15,7669.0,45.1073,45.2134,45.0896,45.2134,7669.0
2019-08-05 11:15:00,51.13,51.19,51.05,51.12,22649.0,45.1957,45.2487,45.125,45.1869,22649.0
2019-08-05 11:20:00,51.12,51.14,51.01,51.03,8235.0,45.1869,45.2045,45.0896,45.1073,8235.0
2019-08-05 11:25:00,51.01,51.05,50.97,51.0,9866.0,45.0896,45.125,45.0543,45.0808,9866.0
2019-08-05 11:30:00,51.01,51.1,51.01,51.08,13512.0,45.0896,45.1692,45.0896,45.1515,13512.0
2019-08-05 11:35:00,51.09,51.1,51.04,51.07,7915.0,45.1603,45.1692,45.1161,45.1427,7915.0
2019-08-05 11:40:00,51.06,51.07,51.0,51.0,10176.0,45.1338,45.1427,45.0808,45.0808,10176.0
2019-08-05 11:45:00,51.02,51.09,51.01,51.08,6796.0,45.0985,45.1603,45.0896,45.1515,6796.0
2019-08-05 11:50:00,51.07,51.11,51.04,51.11,4507.0,45.1427,45.178,45.1161,45.178,4507.0
2019-08-05 11:55:00,51.11,51.13,51.03,51.03,9185.0,45.178,45.1957,45.1073,45.1073,9185.0
2019-08-05 12:00:00,51.05,51.05,50.99,51.02,6689.0,45.125,45.125,45.0719,45.0985,6689.0
2019-08-05 12:05:00,51.05,51.12,51.02,51.07,6029.0,45.125,45.1869,45.0985,45.1427,6029.0
2019-08-05 12:10:00,51.05,51.14,51.02,51.11,12415.0,45.125,45.2045,45.0985,45.178,12415.0
2019-08-05 12:15:00,51.1,51.27,51.1,51.27,6014.0,45.1692,45.3194,45.1692,45.3194,6014.0
2019-08-05 12:20:00,51.28,51.28,51.17,51.2,9799.0,45.3283,45.3283,45.2311,45.2576,9799.0
2019-08-05 12:25:00,51.21,51.21,51.03,51.05,7200.0,45.2664,45.2664,45.1073,45.125,7200.0
2019-08-05 12:30:00,51.05,51.07,50.98,51.0,14880.0,45.125,45.1427,45.0631,45.0808,14880.0
2019-08-05 12:35:00,50.99,51.06,50.94,51.02,10292.0,45.0719,45.1338,45.0277,45.0985,10292.0
2019-08-05 12:40:00,51.04,51.06,50.92,50.96,9577.0,45.1161,45.1338,45.0101,45.0454,9577.0
2019-08-05 12:45:00,50.96,51.0,50.9,50.91,9216.0,45.0454,45.0808,44.9924,45.0012,9216.0
2019-08-05 12:50:00,50.92,50.97,50.92,50.92,10172.0,45.0101,45.0543,45.0101,45.0101,10172.0
2019-08-05 12:55:00,50.93,50.93,50.73,50.77,15087.0,45.0189,45.0189,44.8421,44.8775,15087.0
2019-08-05 13:00:00,50.74,50.85,50.74,50.85,4405.0,44.851,44.9482,44.851,44.9482,4405.0
2019-08-05 13:05:00,50.84,50.96,50.81,50.9,8920.0,44.9394,45.0454,44.9128,44.9924,8920.0
2019-08-05 13:10:00,50.9,50.96,50.87,50.88,7771.0,44.9924,45.0454,44.9659,44.9747,7771.0
2019-08-05 13:15:00,50.88,50.96,50.88,50.94,14250.0,44.9747,45.0454,44.9747,45.0277,14250.0
2019-08-05 13:20:00,50.95,50.99,50.9,50.93,12920.0,45.0366,45.0719,44.9924,45.0189,12920.0
2019-08-05 13:25:00,50.91,50.93,50.83,50.86,15296.0,45.0012,45.0189,44.9305,44.957,15296.0
2019-08-05 13:30:00,50.86,50.92,50.8,50.89,16272.0,44.957,45.0101,44.904,44.9836,16272.0
2019-08-05 13:35:00,50.9,50.99,50.9,50.98,9841.0,44.9924,45.0719,44.9924,45.0631,9841.0
2019-08-05 13:40:00,51.0,51.02,50.84,50.86,14693.0,45.0808,45.0985,44.9394,44.957,14693.0
2019-08-05 13:45:00,50.85,50.87,50.83,50.86,9791.0,44.9482,44.9659,44.9305,44.957,9791.0
2019-08-05 13:50:00,50.85,50.87,50.8,50.82,12954.0,44.9482,44.9659,44.904,44.9217,12954.0
2019-08-05 13:55:00,50.82,50.83,50.72,50.73,32838.0,44.9217,44.9305,44.8333,44.8421,32838.0
2019-08-05 14:00:00,50.74,50.81,50.73,50.78,8380.0,44.851,44.9128,44.8421,44.8863,8380.0
2019-08-05 14:05:00,50.78,50.86,50.77,50.79,11817.0,44.8863,44.957,44.8775,44.8952,11817.0
2019-08-05 14:10:00,50.78,50.84,50.77,50.82,13070.0,44.8863,44.9394,44.8775,44.9217,13070.0
2019-08-05 14:15:00,50.82,50.84,50.75,50.77,14607.0,44.9217,44.9394,44.8598,44.8775,14607.0
2019-08-05 14:20:00,50.77,50.79,50.68,50.72,9501.0,44.8775,44.8952,44.7979,44.8333,9501.0
2019-08-05 14:25:00,50.73,50.73,50.58,50.6,14542.0,44.8421,44.8421,44.7095,44.7272,14542.0
2019-08-05 14:30:00,50.61,50.62,50.51,50.54,28193.0,44.736,44.7449,44.6477,44.6742,28193.0
2019-08-05 14:35:00,50.55,50.6,50.5,50.5,19582.0,44.683,44.7272,44.6388,44.6388,19582.0
2019-08-05 14:40:00,50.51,50.62,50.5,50.52,22670.0,44.6477,44.7449,44.6388,44.6565,22670.0
2019-08-05 14:45:00,50.53,50.67,50.52,50.6,32072.0,44.6653,44.7891,44.6565,44.7272,32072.0
2019-08-05 14:50:00,50.58,50.61,50.52,50.53,25486.0,44.7095,44.736,44.6565,44.6653,25486.0
2019-08-05 14:55:00,50.53,50.58,50.5,50.55,16440.0,44.6653,44.7095,44.6388,44.683,16440.0
2019-08-05 15:00:00,50.57,50.62,50.44,50.44,13555.0,44.7007,44.7449,44.5858,44.5858,13555.0
2019-08-05 15:05:00,50.44,50.46,50.35,50.35,11908.0,44.5858,44.6035,44.5062,44.5062,11908.0
2019-08-05 15:10:00,50.38,50.66,50.38,50.65,21490.0,44.5327,44.7802,44.5327,44.7714,21490.0
2019-08-05 15:15:00,50.64,50.72,50.46,50.69,21314.0,44.7626,44.8333,44.6035,44.8068,21314.0
2019-08-05 15:20:00,50.7,50.81,50.7,50.73,14599.0,44.8156,44.9128,44.8156,44.8421,14599.0
2019-08-05 15:25:00,50.77,50.87,50.73,50.75,12058.0,44.8775,44.9659,44.8421,44.8598,12058.0
2019-08-05 15:30:00,50.73,50.84,50.62,50.8,24256.0,44.8421,44.9394,44.7449,44.904,24256.0
2019-08-05 15:35:00,50.79,50.87,50.76,50.81,26822.0,44.8952,44.9659,44.8686,44.9128,26822.0
2019-08-05 15:40:00,50.82,50.89,50.76,50.84,33044.0,44.9217,44.9836,44.8686,44.9394,33044.0
2019-08-05 15:45:00,50.87,50.91,50.73,50.77,34248.0,44.9659,45.0012,44.8421,44.8775,34248.0
2019-08-05 15:50:00,50.75,50.81,50.63,50.78,53111.0,44.8598,44.9128,44.7537,44.8863,53111.0
2019-08-05 15:55:00,50.79,50.83,50.71,50.72,84170.0,44.8952,44.9305,44.8244,44.8333,84170.0
2019-08-06 09:30:00,50.93,51.1,50.82,50.92,44836.0,45.0189,45.1692,44.9217,45.0101,44836.0
2019-08-06 09:35:00,50.91,50.93,50.71,50.72,15738.0,45.0012,45.0189,44.8244,44.8333,15738.0
2019-08-06 09:40:00,50.76,50.93,50.75,50.89,8316.0,44.8686,45.0189,44.8598,44.9836,8316.0
2019-08-06 09:45:00,50.94,50.95,50.62,50.7,13292.0,45.0277,45.0366,44.7449,44.8156,13292.0
2019-08-06 09:50:00,50.64,50.73,50.58,50.58,12337.0,44.7626,44.8421,44.7095,44.7095,12337.0
2019-08-06 09:55:00,50.61,50.7,50.6,50.64,6869.0,44.736,44.8156,44.7272,44.7626,6869.0
2019-08-06 10:00:00,50.69,50.8,50.59,50.74,15326.0,44.8068,44.904,44.7184,44.851,15326.0
2019-08-06 10:05:00,50.79,50.79,50.63,50.63,6388.0,44.8952,44.8952,44.7537,44.7537,6388.0
2019-08-06 10:10:00,50.65,50.65,50.37,50.37,12196.0,44.7714,44.7714,44.5239,44.5239,12196.0
2019-08-06 10:15:00,50.36,50.38,50.21,50.27,8270.0,44.5151,44.5327,44.3825,44.4355,8270.0
2019-08-06 10:20:00,50.22,50.39,50.2,50.39,6971.0,44.3913,44.5416,44.3736,44.5416,6971.0
2019-08-06 10:25:00,50.42,50.55,50.39,50.44,4520.0,44.5681,44.683,44.5416,44.5858,4520.0
2019-08-06 10:30:00,50.42,50.58,50.39,50.51,10527.0,44.5681,44.7095,44.5416,44.6477,10527.0
2019-08-06 10:35:00,50.52,50.56,50.42,50.53,12212.0,44.6565,44.6919,44.5681,44.6653,12212.0
2019-08-06 10:40:00,50.53,50.63,50.52,50.55,12436.0,44.6653,44.7537,44.6565,44.683,12436.0
2019-08-06 10:45:00,50.54,50.54,50.45,50.45,6971.0,44.6742,44.6742,44.5946,44.5946,6971.0
2019-08-06 10:50:00,50.47,50.53,50.45,50.52,7516.0,44.6123,44.6653,44.5946,44.6565,7516.0
2019-08-06 10:55:00,50.51,50.7,50.45,50.64,7696.0,44.6477,44.8156,44.5946,44.7626,7696.0
2019-08-06 11:00:00,50.6,50.6,50.32,50.38,15492.0,44.7272,44.7272,44.4797,44.5327,15492.0
2019-08-06 11:05:00,50.35,50.39,50.31,50.35,7340.0,44.5062,44.5416,44.4709,44.5062,7340.0
2019-08-06 11:10:00,50.31,50.35,50.24,50.26,6671.0,44.4709,44.5062,44.409,44.4267,6671.0
2019-08-06 11:15:00,50.29,50.29,50.22,50.28,5257.0,44.4532,44.4532,44.3913,44.4443,5257.0
2019-08-06 11:20:00,50.26,50.39,50.25,50.39,5757.0,44.4267,44.5416,44.4178,44.5416,5757.0
2019-08-06 11:25:00,50.4,50.46,50.4,50.41,6862.0,44.5504,44.6035,44.5504,44.5593,6862.0
2019-08-06 11:30:00,50.41,50.47,50.36,50.39,13916.0,44.5593,44.6123,44.5151,44.5416,13916.0
2019-08-06 11:35:00,50.39,50.49,50.39,50.49,8411.0,44.5416,44.63,44.5416,44.63,8411.0
2019-08-06 11:40:00,50.49,50.61,50.47,50.61,8698.0,44.63,44.736,44.6123,44.736,8698.0
2019-08-06 11:45:00,50.6,50.63,50.54,50.63,23175.0,44.7272,44.7537,44.6742,44.7537,23175.0
2019-08-06 11:50:00,50.63,50.67,50.52,50.52,21106.0,44.7537,44.7891,44.6565,44.6565,21106.0
2019-08-06 11:55:00,50.55,50.7,50.52,50.69,7815.0,44.683,44.8156,44.6565,44.8068,7815.0
2019-08-06 12:00:00,50.68,50.72,50.56,50.56,9920.0,44.7979,44.8333,44.6919,44.6919,9920.0
2019-08-06 12:05:00,50.55,50.6,50.49,50.6,7057.0,44.683,44.7272,44.63,44.7272,7057.0
2019-08-06 12:10:00,50.6,50.6,50.52,50.59,3650.0,44.7272,44.7272,44.6565,44.7184,3650.0
2019-08-06 12:15:00,50.6,50.6,50.45,50.49,9264.0,44.7272,44.7272,44.5946,44.63,9264.0
2019-08-06 12:20:00,50.49,50.5,50.41,50.41,7997.0,44.63,44.6388,44.5593,44.5593,7997.0
2019-08-06 12:25:00,50.42,50.48,50.42,50.45,6800.0,44.5681,44.6211,44.5681,44.5946,6800.0
2019-08-06 12:30:00,50.44,50.47,50.39,50.41,5409.0,44.5858,44.6123,44.5416,44.5593,5409.0
2019-08-06 12:35:00,50.45,50.5,50.41,50.5,6436.0,44.5946,44.6388,44.5593,44.6388,6436.0
2019-08-06 12:40:00,50.51,50.54,50.48,50.53,5016.0,44.6477,44.6742,44.6211,44.6653,5016.0
2019-08-06 12:45:00,50.53,50.53,50.45,50.51,5750.0,44.6653,44.6653,44.5946,44.6477,5750.0
2019-08-06 12:50:00,50.49,50.53,50.48,50.5,3200.0,44.63,44.6653,44.6211,44.6388,3200.0
2019-08-06 12:55:00,50.52,50.6,50.51,50.51,25316.0,44.6565,44.7272,44.6477,44.6477,25316.0
2019-08-06 13:00:00,50.5,50.62,50.5,50.61,3167.0,44.6388,44.7449,44.6388,44.736,3167.0
2019-08-06 13:05:00,50.61,50.67,50.58,50.65,5809.0,44.736,44.7891,44.7095,44.7714,5809.0
2019-08-06 13:10:00,50.67,50.67,50.61,50.63,8519.0,44.7891,44.7891,44.736,44.7537,8519.0
2019-08-06 13:15:00,50.63,50.65,50.55,50.56,7573.0,44.7537,44.7714,44.683,44.6919,7573.0
2019-08-06 13:20:00,50.56,50.66,50.56,50.65,5243.0,44.6919,44.7802,44.6919,44.7714,5243.0
2019-08-06 13:25:00,50.66,50.67,50.61,50.63,2279.0,44.7802,44.7891,44.736,44.7537,2279.0
2019-08-06 13:30:00,50.64,50.65,50.6,50.62,5815.0,44.7626,44.7714,44.7272,44.7449,5815.0
2019-08-06 13:35:00,50.62,50.7,50.61,50.7,5400.0,44.7449,44.8156,44.736,44.8156,5400.0
2019-08-06 13:40:00,50.7,50.79,50.68,50.76,4575.0,44.8156,44.8952,44.7979,44.8686,4575.0
2019-08-06 13:45:00,50.74,50.83,50.73,50.83,5657.0,44.851,44.9305,44.8421,44.9305,5657.0
2019-08-06 13:50:00,50.82,50.84,50.8,50.8,7995.0,44.9217,44.9394,44.904,44.904,7995.0
2019-08-06 13:55:00,50.79,50.8,50.76,50.8,6164.0,44.8952,44.904,44.8686,44.904,6164.0
2019-08-06 14:00:00,50.8,50.8,50.68,50.72,5673.0,44.904,44.904,44.7979,44.8333,5673.0
2019-08-06 14:05:00,50.71,50.81,50.71,50.79,9730.0,44.8244,44.9128,44.8244,44.8952,9730.0
2019-08-06 14:10:00,50.78,50.88,50.78,50.88,6043.0,44.8863,44.9747,44.8863,44.9747,6043.0
2019-08-06 14:15:00,50.87,50.95,50.86,50.95,17726.0,44.9659,45.0366,44.957,45.0366,17726.0
2019-08-06 14:20:00,50.95,50.96,50.88,50.94,7180.0,45.0366,45.0454,44.9747,45.0277,7180.0
2019-08-06 14:25:00,50.96,50.98,50.92,50.94,8481.0,45.0454,45.0631,45.0101,45.0277,8481.0
2019-08-06 14:30:00,50.94,51.02,50.89,51.0,5969.0,45.0277,45.0985,44.9836,45.0808,5969.0
2019-08-06 14:35:00,50.99,51.04,50.96,51.02,7640.0,45.0719,45.1161,45.0454,45.0985,7640.0
2019-08-06 14:40:00,51.01,51.05,50.97,51.01,7203.0,45.0896,45.125,45.0543,45.0896,7203.0
2019-08-06 14:45:00,51.01,51.02,50.97,51.01,8240.0,45.0896,45.0985,45.0543,45.0896,8240.0
2019-08-06 14:50:00,51.01,51.05,50.96,50.99,10624.0,45.0896,45.125,45.0454,45.0719,10624.0
2019-08-06 14:55:00,50.99,51.03,50.96,50.97,6648.0,45.0719,45.1073,45.0454,45.0543,6648.0
2019-08-06 15:00:00,50.97,51.03,50.96,51.0,13744.0,45.0543,45.1073,45.0454,45.0808,13744.0
2019-08-06 15:05:00,51.0,51.06,51.0,51.02,9559.0,45.0808,45.1338,45.0808,45.0985,9559.0
2019-08-06 15:10:00,51.01,51.15,50.99,51.14,13126.0,45.0896,45.2134,45.0719,45.2045,13126.0
2019-08-06 15:15:00,51.14,51.23,51.14,51.22,15803.0,45.2045,45.2841,45.2045,45.2753,15803.0
2019-08-06 15:20:00,51.23,51.28,51.17,51.22,17712.0,45.2841,45.3283,45.2311,45.2753,17712.0
2019-08-06 15:25:00,51.22,51.22,51.14,51.2,14926.0,45.2753,45.2753,45.2045,45.2576,14926.0
2019-08-06 15:30:00,51.19,51.21,51.14,51.19,17438.0,45.2487,45.2664,45.2045,45.2487,17438.0
2019-08-06 15:35:00,51.18,51.3,51.18,51.29,17509.0,45.2399,45.346,45.2399,45.3371,17509.0
2019-08-06 15:40:00,51.3,51.4,51.3,51.35,38806.0,45.346,45.4344,45.346,45.3902,38806.0
2019-08-06 15:45:00,51.34,51.41,51.28,51.37,23797.0,45.3813,45.4432,45.3283,45.4078,23797.0
2019-08-06 15:50:00,51.36,51.43,51.33,51.35,36203.0,45.399,45.4609,45.3725,45.3902,36203.0
2019-08-06 15:55:00,51.34,51.39,51.29,51.35,92514.0,45.3813,45.4255,45.3371,45.3902,92514.0
2019-08-07 09:30:00,50.75,50.82,50.46,50.55,56612.0,44.8598,44.9217,44.6035,44.683,56612.0
2019-08-07 09:35:00,50.55,50.79,50.49,50.76,20987.0,44.683,44.8952,44.63,44.8686,20987.0
2019-08-07 09:40:00,50.77,50.77,50.6,50.6,7502.0,44.8775,44.8775,44.7272,44.7272,7502.0
2019-08-07 09:45:00,50.61,50.69,50.45,50.69,24417.0,44.736,44.8068,44.5946,44.8068,24417.0
2019-08-07 09:50:00,50.66,50.69,50.58,50.59,7682.0,44.7802,44.8068,44.7095,44.7184,7682.0
2019-08-07 09:55:00,50.61,50.71,50.56,50.59,18797.0,44.736,44.8244,44.6919,44.7184,18797.0
2019-08-07 10:00:00,50.57,50.68,50.5,50.68,21604.0,44.7007,44.7979,44.6388,44.7979,21604.0
2019-08-07 10:05:00,50.65,50.82,50.64,50.71,12927.0,44.7714,44.9217,44.7626,44.8244,12927.0
2019-08-07 10:10:00,50.72,50.94,50.7,50.87,12436.0,44.8333,45.0277,44.8156,44.9659,12436.0
2019-08-07 10:15:00,50.86,51.02,50.82,50.82,20555.0,44.957,45.0985,44.9217,44.9217,20555.0
2019-08-07 10:20:00,50.83,50.87,50.7,50.75,11812.0,44.9305,44.9659,44.8156,44.8598,11812.0
2019-08-07 10:25:00,50.75,50.85,50.68,50.68,10638.0,44.8598,44.9482,44.7979,44.7979,10638.0
2019-08-07 10:30:00,50.68,50.97,50.65,50.9,7961.0,44.7979,45.0543,44.7714,44.9924,7961.0
2019-08-07 10:35:00,50.92,51.02,50.88,50.99,8902.0,45.0101,45.0985,44.9747,45.0719,8902.0
2019-08-07 10:40:00,50.98,51.0,50.92,50.97,10497.0,45.0631,45.0808,45.0101,45.0543,10497.0
2019-08-07 10:45:00,50.95,51.02,50.9,51.02,10570.0,45.0366,45.0985,44.9924,45.0985,10570.0
2019-08-07 10:50:00,51.02,51.15,50.99,51.12,14721.0,45.0985,45.2134,45.0719,45.1869,14721.0
2019-08-07 10:55:00,51.13,51.14,51.04,51.06,9691.0,45.1957,45.2045,45.1161,45.1338,9691.0
2019-08-07 11:00:00,51.06,51.08,50.9,50.93,15394.0,45.1338,45.1515,44.9924,45.0189,15394.0
2019-08-07 11:05:00,50.92,50.96,50.84,50.93,10712.0,45.0101,45.0454,44.9394,45.0189,10712.0
2019-08-07 11:10:00,50.97,51.07,50.95,51.02,6314.0,45.0543,45.1427,45.0366,45.0985,6314.0
2019-08-07 11:15:00,50.99,51.03,50.9,50.98,23452.0,45.0719,45.1073,44.9924,45.0631,23452.0
2019-08-07 11:20:00,50.98,51.05,50.8,50.8,6797.0,45.0631,45.125,44.904,44.904,6797.0
2019-08-07 11:25:00,50.82,50.9,50.8,50.82,7923.0,44.9217,44.9924,44.904,44.9217,7923.0
2019-08-07 11:30:00,50.78,50.89,50.78,50.88,5302.0,44.8863,44.9836,44.8863,44.9747,5302.0
2019-08-07 11:35:00,50.91,50.91,50.8,50.84,7217.0,45.0012,45.0012,44.904,44.9394,7217.0
2019-08-07 11:40:00,50.84,50.86,50.72,50.74,6903.0,44.9394,44.957,44.8333,44.851,6903.0
2019-08-07 11:45:00,50.76,50.8,50.7,50.71,10571.0,44.8686,44.904,44.8156,44.8244,10571.0
2019-08-07 11:50:00,50.74,50.74,50.59,50.65,9069.0,44.851,44.851,44.7184,44.7714,9069.0
2019-08-07 11:55:00,50.66,50.75,50.57,50.62,6961.0,44.7802,44.8598,44.7007,44.7449,6961.0
2019-08-07 12:00:00,50.65,50.72,50.62,50.64,6542.0,44.7714,44.8333,44.7449,44.7626,6542.0
2019-08-07 12:05:00,50.62,50.67,50.6,50.6,8209.0,44.7449,44.7891,44.7272,44.7272,8209.0
2019-08-07 12:10:00,50.64,50.65,50.6,50.65,6778.0,44.7626,44.7714,44.7272,44.7714,6778.0
2019-08-07 12:15:00,50.64,50.68,50.62,50.62,7870.0,44.7626,44.7979,44.7449,44.7449,7870.0
2019-08-07 12:20:00,50.61,50.64,50.55,50.62,8020.0,44.736,44.7626,44.683,44.7449,8020.0
2019-08-07 12:25:00,50.62,50.64,50.57,50.61,9450.0,44.7449,44.7626,44.7007,44.736,9450.0
2019-08-07 12:30:00,50.61,50.7,50.59,50.66,10420.0,44.736,44.8156,44.7184,44.7802,10420.0
2019-08-07 12:35:00,50.67,50.69,50.62,50.64,3295.0,44.7891,44.8068,44.7449,44.7626,3295.0
2019-08-07 12:40:00,50.63,50.78,50.63,50.72,7578.0,44.7537,44.8863,44.7537,44.8333,7578.0
2019-08-07 12:45:00,50.72,50.76,50.67,50.67,3901.0,44.8333,44.8686,44.7891,44.7891,3901.0
2019-08-07 12:50:00,50.67,50.76,50.67,50.74,9775.0,44.7891,44.8686,44.7891,44.851,9775.0
2019-08-07 12:55:00,50.74,50.76,50.69,50.71,7855.0,44.851,44.8686,44.8068,44.8244,7855.0
2019-08-07 13:00:00,50.71,50.74,50.66,50.68,6591.0,44.8244,44.851,44.7802,44.7979,6591.0
2019-08-07 13:05:00,50.67,50.7,50.67,50.7,3352.0,44.7891,44.8156,44.7891,44.8156,3352.0
2019-08-07 13:10:00,50.7,50.7,50.6,50.61,8276.0,44.8156,44.8156,44.7272,44.736,8276.0
2019-08-07 13:15:00,50.62,50.62,50.59,50.6,3489.0,44.7449,44.7449,44.7184,44.7272,3489.0
2019-08-07 13:20:00,50.6,50.67,50.57,50.6,8841.0,44.7272,44.7891,44.7007,44.7272,8841.0
2019-08-07 13:25:00,50.61,50.68,50.59,50.65,7541.0,44.736,44.7979,44.7184,44.7714,7541.0
2019-08-07 13:30:00,50.65,50.83,50.64,50.78,9543.0,44.7714,44.9305,44.7626,44.8863,9543.0
2019-08-07 13:35:00,50.77,50.79,50.73,50.75,6262.0,44.8775,44.8952,44.8421,44.8598,6262.0
2019-08-07 13:40:00,50.76,50.88,50.76,50.83,10455.0,44.8686,44.9747,44.8686,44.9305,10455.0
2019-08-07 13:45:00,50.82,50.92,50.82,50.92,6269.0,44.9217,45.0101,44.9217,45.0101,6269.0
2019-08-07 13:50:00,50.91,51.01,50.9,50.98,26833.0,45.0012,45.0896,44.9924,45.0631,26833.0
2019-08-07 13:55:00,50.99,51.0,50.89,50.93,20885.0,45.0719,45.0808,44.9836,45.0189,20885.0
2019-08-07 14:00:00,50.92,50.96,50.9,50.93,12646.0,45.0101,45.0454,44.9924,45.0189,12646.0
2019-08-07 14:05:00,50.93,51.14,50.93,51.14,11691.0,45.0189,45.2045,45.0189,45.2045,11691.0
2019-08-07 14:10:00,51.15,51.15,51.02,51.02,8519.0,45.2134,45.2134,45.0985,45.0985,8519.0
2019-08-07 14:15:00,51.01,51.01,50.89,50.91,11387.0,45.0896,45.0896,44.9836,45.0012,11387.0
2019-08-07 14:20:00,50.95,50.99,50.93,50.96,10295.0,45.0366,45.0719,45.0189,45.0454,10295.0
2019-08-07 14:25:00,50.98,51.09,50.97,51.08,51624.0,45.0631,45.1603,45.0543,45.1515,51624.0
2019-08-07 14:30:00,51.06,51.11,51.06,51.07,6592.0,45.1338,45.178,45.1338,45.1427,6592.0
2019-08-07 14:35:00,51.07,51.09,51.0,51.01,8902.0,45.1427,45.1603,45.0808,45.0896,8902.0
2019-08-07 14:40:00,51.01,51.17,51.0,51.15,21052.0,45.0896,45.2311,45.0808,45.2134,21052.0
2019-08-07 14:45:00,51.14,51.19,51.11,51.12,14596.0,45.2045,45.2487,45.178,45.1869,14596.0
2019-08-07 14:50:00,51.13,51.19,51.1,51.11,8363.0,45.1957,45.2487,45.1692,45.178,8363.0
2019-08-07 14:55:00,51.11,51.19,51.1,51.17,21128.0,45.178,45.2487,45.1692,45.2311,21128.0
2019-08-07 15:00:00,51.16,51.17,51.05,51.07,26210.0,45.2222,45.2311,45.125,45.1427,26210.0
2019-08-07 15:05:00,51.08,51.14,51.07,51.09,14400.0,45.1515,45.2045,45.1427,45.1603,14400.0
2019-08-07 15:10:00,51.1,51.15,51.07,51.13,7364.0,45.1692,45.2134,45.1427,45.1957,7364.0
2019-08-07 15:15:00,51.12,51.16,51.04,51.14,12328.0,45.1869,45.2222,45.1161,45.2045,12328.0
2019-08-07 15:20:00,51.14,51.2,51.11,51.12,12591.0,45.2045,45.2576,45.178,45.1869,12591.0
2019-08-07 15:25:00,51.14,51.22,51.12,51.21,9143.0,45.2045,45.2753,45.1869,45.2664,9143.0
2019-08-07 15:30:00,51.22,51.28,51.21,51.23,18482.0,45.2753,45.3283,45.2664,45.2841,18482.0
2019-08-07 15:35:00,51.23,51.31,51.19,51.3,32804.0,45.2841,45.3548,45.2487,45.346,32804.0
2019-08-07 15:40:00,51.3,51.41,51.26,51.41,27275.0,45.346,45.4432,45.3106,45.4432,27275.0
2019-08-07 15:45:00,51.4,51.43,51.34,51.35,26666.0,45.4344,45.4609,45.3813,45.3902,26666.0
2019-08-07 15:50:00,51.34,51.34,51.19,51.21,36304.0,45.3813,45.3813,45.2487,45.2664,36304.0
2019-08-07 15:55:00,51.21,51.43,51.2,51.25,105520.0,45.2664,45.4609,45.2576,45.3018,105520.0
2019-08-08 09:30:00,51.76,51.85,51.57,51.74,28146.0,45.7526,45.8321,45.5846,45.7349,28146.0
2019-08-08 09:35:00,51.62,51.69,51.6,51.67,5556.0,45.6288,45.6907,45.6111,45.673,5556.0
2019-08-08 09:40:00,51.66,51.82,51.6,51.6,4843.0,45.6642,45.8056,45.6111,45.6111,4843.0
2019-08-08 09:45:00,51.73,51.73,51.53,51.56,4791.0,45.7261,45.7261,45.5493,45.5758,4791.0
2019-08-08 09:50:00,51.55,51.63,51.43,51.6,5252.0,45.5669,45.6377,45.4609,45.6111,5252.0
2019-08-08 09:55:00,51.67,51.75,51.59,51.64,5236.0,45.673,45.7437,45.6023,45.6465,5236.0
2019-08-08 10:00:00,51.67,51.78,51.59,51.76,6015.0,45.673,45.7703,45.6023,45.7526,6015.0
2019-08-08 10:05:00,51.71,51.84,51.7,51.82,3729.0,45.7084,45.8233,45.6995,45.8056,3729.0
2019-08-08 10:10:00,51.82,52.0,51.81,52.0,10466.0,45.8056,45.9647,45.7968,45.9647,10466.0
2019-08-08 10:15:00,52.01,52.02,51.94,52.0,8675.0,45.9736,45.9824,45.9117,45.9647,8675.0
2019-08-08 10:20:00,51.98,51.98,51.85,51.89,7075.0,45.947,45.947,45.8321,45.8675,7075.0
2019-08-08 10:25:00,51.89,51.97,51.88,51.93,4000.0,45.8675,45.9382,45.8586,45.9028,4000.0
2019-08-08 10:30:00,51.92,51.99,51.91,51.94,4362.0,45.894,45.9559,45.8852,45.9117,4362.0
2019-08-08 10:35:00,51.96,52.1,51.96,52.04,10915.0,45.9294,46.0531,45.9294,46.0001,10915.0
2019-08-08 10:40:00,52.03,52.1,52.03,52.07,6151.0,45.9912,46.0531,45.9912,46.0266,6151.0
2019-08-08 10:45:00,52.08,52.08,51.99,52.01,7254.0,46.0354,46.0354,45.9559,45.9736,7254.0
2019-08-08 10:50:00,52.0,52.04,51.96,51.98,4300.0,45.9647,46.0001,45.9294,45.947,4300.0
2019-08-08 10:55:00,51.96,52.0,51.92,51.94,11744.0,45.9294,45.9647,45.894,45.9117,11744.0
2019-08-08 11:00:00,51.92,51.95,51.85,51.95,8420.0,45.894,45.9205,45.8321,45.9205,8420.0
2019-08-08 11:05:00,51.96,51.98,51.92,51.94,7812.0,45.9294,45.947,45.894,45.9117,7812.0
2019-08-08 11:10:00,51.92,52.01,51.9,52.0,3680.0,45.894,45.9736,45.8763,45.9647,3680.0
2019-08-08 11:15:00,51.98,52.1,51.96,52.09,9557.0,45.947,46.0531,45.9294,46.0443,9557.0
2019-08-08 11:20:00,52.1,52.12,52.0,52.11,8137.0,46.0531,46.0708,45.9647,46.062,8137.0
2019-08-08 11:25:00,52.1,52.11,52.03,52.06,6438.0,46.0531,46.062,45.9912,46.0178,6438.0
2019-08-08 11:30:00,52.05,52.09,52.0,52.08,7718.0,46.0089,46.0443,45.9647,46.0354,7718.0
2019-08-08 11:35:00,52.11,52.17,52.11,52.13,8256.0,46.062,46.115,46.062,46.0796,8256.0
2019-08-08 11:40:00,52.14,52.23,52.13,52.23,15901.0,46.0885,46.168,46.0796,46.168,15901.0
2019-08-08 11:45:00,52.24,52.29,52.22,52.28,15434.0,46.1769,46.2211,46.1592,46.2122,15434.0
2019-08-08 11:50:00,52.25,52.29,52.24,52.26,4689.0,46.1857,46.2211,46.1769,46.1945,4689.0
2019-08-08 11:55:00,52.26,52.29,52.25,52.28,8834.0,46.1945,46.2211,46.1857,46.2122,8834.0
2019-08-08 12:00:00,52.29,52.3,52.23,52.25,21114.0,46.2211,46.2299,46.168,46.1857,21114.0
2019-08-08 12:05:00,52.25,52.3,52.24,52.25,8807.0,46.1857,46.2299,46.1769,46.1857,8807.0
2019-08-08 12:10:00,52.26,52.33,52.26,52.32,1903.0,46.1945,46.2564,46.1945,46.2476,1903.0
2019-08-08 12:15:00,52.32,52.39,52.31,52.35,6679.0,46.2476,46.3095,46.2387,46.2741,6679.0
2019-08-08 12:20:00,52.37,52.37,52.3,52.31,7072.0,46.2918,46.2918,46.2299,46.2387,7072.0
2019-08-08 12:25:00,52.32,52.33,52.28,52.29,8349.0,46.2476,46.2564,46.2122,46.2211,8349.0
2019-08-08 12:30:00,52.29,52.3,52.25,52.29,7496.0,46.2211,46.2299,46.1857,46.2211,7496.0
2019-08-08 12:35:00,52.3,52.36,52.3,52.3,6177.0,46.2299,46.2829,46.2299,46.2299,6177.0
2019-08-08 12:40:00,52.31,52.33,52.26,52.32,4224.0,46.2387,46.2564,46.1945,46.2476,4224.0
2019-08-08 12:45:00,52.33,52.34,52.27,52.28,3837.0,46.2564,46.2653,46.2034,46.2122,3837.0
2019-08-08 12:50:00,52.29,52.33,52.28,52.33,4476.0,46.2211,46.2564,46.2122,46.2564,4476.0
2019-08-08 12:55:00,52.34,52.34,52.3,52.31,2700.0,46.2653,46.2653,46.2299,46.2387,2700.0
2019-08-08 13:00:00,52.31,52.37,52.29,52.35,6834.0,46.2387,46.2918,46.2211,46.2741,6834.0
2019-08-08 13:05:00,52.34,52.35,52.27,52.28,8001.0,46.2653,46.2741,46.2034,46.2122,8001.0
2019-08-08 13:10:00,52.26,52.28,52.22,52.22,8866.0,46.1945,46.2122,46.1592,46.1592,8866.0
2019-08-08 13:15:00,52.23,52.26,52.22,52.23,2400.0,46.168,46.1945,46.1592,46.168,2400.0
2019-08-08 13:20:00,52.22,52.27,52.21,52.23,5801.0,46.1592,46.2034,46.1503,46.168,5801.0
2019-08-08 13:25:00,52.23,52.24,52.15,52.16,10354.0,46.168,46.1769,46.0973,46.1062,10354.0
2019-08-08 13:30:00,52.15,52.22,52.15,52.18,5801.0,46.0973,46.1592,46.0973,46.1238,5801.0
2019-08-08 13:35:00,52.2,52.24,52.18,52.24,6159.0,46.1415,46.1769,46.1238,46.1769,6159.0
2019-08-08 13:40:00,52.23,52.26,52.23,52.24,3351.0,46.168,46.1945,46.168,46.1769,3351.0
2019-08-08 13:45:00,52.24,52.3,52.23,52.27,5344.0,46.1769,46.2299,46.168,46.2034,5344.0
2019-08-08 13:50:00,52.28,52.29,52.25,52.28,4077.0,46.2122,46.2211,46.1857,46.2122,4077.0
2019-08-08 13:55:00,52.29,52.31,52.25,52.26,11250.0,46.2211,46.2387,46.1857,46.1945,11250.0
2019-08-08 14:00:00,52.23,52.23,52.14,52.17,11375.0,46.168,46.168,46.0885,46.115,11375.0
2019-08-08 14:05:00,52.17,52.21,52.13,52.14,7230.0,46.115,46.1503,46.0796,46.0885,7230.0
2019-08-08 14:10:00,52.14,52.22,52.13,52.22,24488.0,46.0885,46.1592,46.0796,46.1592,24488.0
2019-08-08 14:15:00,52.22,52.23,52.14,52.17,15665.0,46.1592,46.168,46.0885,46.115,15665.0
2019-08-08 14:20:00,52.16,52.19,52.16,52.16,4598.0,46.1062,46.1327,46.1062,46.1062,4598.0
2019-08-08 14:25:00,52.17,52.2,52.16,52.17,8992.0,46.115,46.1415,46.1062,46.115,8992.0
2019-08-08 14:30:00,52.19,52.2,52.14,52.14,16359.0,46.1327,46.1415,46.0885,46.0885,16359.0
2019-08-08 14:35:00,52.14,52.19,52.13,52.19,7821.0,46.0885,46.1327,46.0796,46.1327,7821.0
2019-08-08 14:40:00,52.18,52.2,52.15,52.18,9572.0,46.1238,46.1415,46.0973,46.1238,9572.0
2019-08-08 14:45:00,52.18,52.19,52.05,52.05,4446.0,46.1238,46.1327,46.0089,46.0089,4446.0
2019-08-08 14:50:00,52.06,52.18,52.06,52.15,6336.0,46.0178,46.1238,46.0178,46.0973,6336.0
2019-08-08 14:55:00,52.15,52.2,52.14,52.16,14508.0,46.0973,46.1415,46.0885,46.1062,14508.0
2019-08-08 15:00:00,52.15,52.19,52.15,52.17,5745.0,46.0973,46.1327,46.0973,46.115,5745.0
2019-08-08 15:05:00,52.16,52.19,52.14,52.15,10657.0,46.1062,46.1327,46.0885,46.0973,10657.0
2019-08-08 15:10:00,52.16,52.16,52.1,52.11,9281.0,46.1062,46.1062,46.0531,46.062,9281.0
2019-08-08 15:15:00,52.1,52.1,52.03,52.04,9460.0,46.0531,46.0531,45.9912,46.0001,9460.0
2019-08-08 15:20:00,52.04,52.07,52.02,52.05,7174.0,46.0001,46.0266,45.9824,46.0089,7174.0
2019-08-08 15:25:00,52.05,52.05,51.99,52.0,11176.0,46.0089,46.0089,45.9559,45.9647,11176.0
2019-08-08 15:30:00,52.0,52.08,52.0,52.07,18577.0,45.9647,46.0354,45.9647,46.0266,18577.0
2019-08-08 15:35:00,52.06,52.09,52.05,52.09,16202.0,46.0178,46.0443,46.0089,46.0443,16202.0
2019-08-08 15:40:00,52.09,52.23,52.09,52.22,17851.0,46.0443,46.168,46.0443,46.1592,17851.0
2019-08-08 15:45:00,52.22,52.26,52.13,52.14,24625.0,46.1592,46.1945,46.0796,46.0885,24625.0
2019-08-08 15:50:00,52.14,52.22,52.13,52.16,39725.0,46.0885,46.1592,46.0796,46.1062,39725.0
2019-08-08 15:55:00,52.16,52.23,52.09,52.16,113019.0,46.1062,46.168,46.0443,46.1062,113019.0
2019-08-09 09:30:00,51.71,51.91,51.64,51.78,51495.0,45.7084,45.8852,45.6465,45.7703,51495.0
2019-08-09 09:35:00,51.8,51.8,51.58,51.62,10117.0,45.7879,45.7879,45.5935,45.6288,10117.0
2019-08-09 09:40:00,51.65,51.65,51.48,51.48,7774.0,45.6553,45.6553,45.5051,45.5051,7774.0
2019-08-09 09:45:00,51.49,51.54,51.38,51.43,5288.0,45.5139,45.5581,45.4167,45.4609,5288.0
2019-08-09 09:50:00,51.41,51.48,51.38,51.48,6473.0,45.4432,45.5051,45.4167,45.5051,6473.0
2019-08-09 09:55:00,51.5,51.53,51.39,51.39,5673.0,45.5228,45.5493,45.4255,45.4255,5673.0
2019-08-09 10:00:00,51.43,51.54,51.42,51.54,10978.0,45.4609,45.5581,45.452,45.5581,10978.0
2019-08-09 10:05:00,51.54,51.55,51.31,51.38,15351.0,45.5581,45.5669,45.3548,45.4167,15351.0
2019-08-09 10:10:00,51.38,51.45,51.36,51.44,12334.0,45.4167,45.4786,45.399,45.4697,12334.0
2019-08-09 10:15:00,51.47,51.52,51.4,51.41,7148.0,45.4962,45.5404,45.4344,45.4432,7148.0
2019-08-09 10:20:00,51.4,51.43,51.29,51.32,5239.0,45.4344,45.4609,45.3371,45.3636,5239.0
2019-08-09 10:25:00,51.31,51.33,51.25,51.25,5068.0,45.3548,45.3725,45.3018,45.3018,5068.0
2019-08-09 10:30:00,51.24,51.25,51.11,51.14,7302.0,45.2929,45.3018,45.178,45.2045,7302.0
2019-08-09 10:35:00,51.14,51.21,51.13,51.14,7217.0,45.2045,45.2664,45.1957,45.2045,7217.0
2019-08-09 10:40:00,51.12,51.12,51.04,51.09,3600.0,45.1869,45.1869,45.1161,45.1603,3600.0
2019-08-09 10:45:00,51.09,51.15,51.07,51.14,8349.0,45.1603,45.2134,45.1427,45.2045,8349.0
2019-08-09 10:50:00,51.15,51.18,51.1,51.12,6356.0,45.2134,45.2399,45.1692,45.1869,6356.0
2019-08-09 10:55:00,51.12,51.15,51.07,51.07,5850.0,45.1869,45.2134,45.1427,45.1427,5850.0
2019-08-09 11:00:00,51.06,51.07,50.94,50.95,11558.0,45.1338,45.1427,45.0277,45.0366,11558.0
2019-08-09 11:05:00,50.93,51.0,50.86,50.86,8400.0,45.0189,45.0808,44.957,44.957,8400.0
2019-08-09 11:10:00,50.87,50.95,50.86,50.95,6160.0,44.9659,45.0366,44.957,45.0366,6160.0
2019-08-09 11:15:00,50.94,51.0,50.91,50.96,5296.0,45.0277,45.0808,45.0012,45.0454,5296.0
2019-08-09 11:20:00,50.93,50.93,50.79,50.79,8777.0,45.0189,45.0189,44.8952,44.8952,8777.0
2019-08-09 11:25:00,50.79,50.82,50.74,50.75,11543.0,44.8952,44.9217,44.851,44.8598,11543.0
2019-08-09 11:30:00,50.75,50.8,50.75,50.78,6869.0,44.8598,44.904,44.8598,44.8863,6869.0
2019-08-09 11:35:00,50.77,50.8,50.74,50.78,6350.0,44.8775,44.904,44.851,44.8863,6350.0
2019-08-09 11:40:00,50.78,50.83,50.78,50.79,7890.0,44.8863,44.9305,44.8863,44.8952,7890.0
2019-08-09 11:45:00,50.78,50.85,50.78,50.85,4494.0,44.8863,44.9482,44.8863,44.9482,4494.0
2019-08-09 11:50:00,50.85,50.88,50.75,50.77,14097.0,44.9482,44.9747,44.8598,44.8775,14097.0
2019-08-09 11:55:00,50.76,50.79,50.67,50.72,10021.0,44.8686,44.8952,44.7891,44.8333,10021.0
2019-08-09 12:00:00,50.72,50.77,50.72,50.75,14836.0,44.8333,44.8775,44.8333,44.8598,14836.0
2019-08-09 12:05:00,50.76,50.79,50.74,50.77,9176.0,44.8686,44.8952,44.851,44.8775,9176.0
2019-08-09 12:10:00,50.77,50.82,50.77,50.81,16884.0,44.8775,44.9217,44.8775,44.9128,16884.0
2019-08-09 12:15:00,50.8,50.8,50.72,50.72,11748.0,44.904,44.904,44.8333,44.8333,11748.0
2019-08-09 12:20:00,50.72,50.78,50.71,50.73,4590.0,44.8333,44.8863,44.8244,44.8421,4590.0
2019-08-09 12:25:00,50.72,50.8,50.7,50.74,6390.0,44.8333,44.904,44.8156,44.851,6390.0
2019-08-09 12:30:00,50.74,50.75,50.7,50.71,8883.0,44.851,44.8598,44.8156,44.8244,8883.0
2019-08-09 12:35:00,50.72,50.72,50.59,50.65,9234.0,44.8333,44.8333,44.7184,44.7714,9234.0
2019-08-09 12:40:00,50.65,50.74,50.64,50.7,8624.0,44.7714,44.851,44.7626,44.8156,8624.0
2019-08-09 12:45:00,50.7,50.71,50.67,50.7,5395.0,44.8156,44.8244,44.7891,44.8156,5395.0
2019-08-09 12:50:00,50.71,50.92,50.66,50.92,9744.0,44.8244,45.0101,44.7802,45.0101,9744.0
2019-08-09 12:55:00,50.92,50.97,50.73,50.74,5314.0,45.0101,45.0543,44.8421,44.851,5314.0
2019-08-09 13:00:00,50.73,50.76,50.68,50.7,7588.0,44.8421,44.8686,44.7979,44.8156,7588.0
2019-08-09 13:05:00,50.69,50.73,50.66,50.73,6574.0,44.8068,44.8421,44.7802,44.8421,6574.0
2019-08-09 13:10:00,50.71,50.79,50.69,50.74,4852.0,44.8244,44.8952,44.8068,44.851,4852.0
2019-08-09 13:15:00,50.74,50.82,50.72,50.79,3787.0,44.851,44.9217,44.8333,44.8952,3787.0
2019-08-09 13:20:00,50.77,50.84,50.75,50.78,6708.0,44.8775,44.9394,44.8598,44.8863,6708.0
2019-08-09 13:25:00,50.77,50.92,50.76,50.92,13720.0,44.8775,45.0101,44.8686,45.0101,13720.0
2019-08-09 13:30:00,50.94,51.01,50.94,50.98,19291.0,45.0277,45.0896,45.0277,45.0631,19291.0
2019-08-09 13:35:00,50.98,51.07,50.98,51.03,8379.0,45.0631,45.1427,45.0631,45.1073,8379.0
2019-08-09 13:40:00,51.02,51.04,50.97,51.0,8745.0,45.0985,45.1161,45.0543,45.0808,8745.0
2019-08-09 13:45:00,51.01,51.02,50.92,50.99,11213.0,45.0896,45.0985,45.0101,45.0719,11213.0
2019-08-09 13:50:00,50.97,51.05,50.96,51.02,4925.0,45.0543,45.125,45.0454,45.0985,4925.0
2019-08-09 13:55:00,51.02,51.03,50.93,50.93,9500.0,45.0985,45.1073,45.0189,45.0189,9500.0
2019-08-09 14:00:00,50.94,50.97,50.89,50.97,12050.0,45.0277,45.0543,44.9836,45.0543,12050.0
2019-08-09 14:05:00,50.97,51.05,50.95,50.96,10552.0,45.0543,45.125,45.0366,45.0454,10552.0
2019-08-09 14:10:00,50.97,51.0,50.94,50.97,10297.0,45.0543,45.0808,45.0277,45.0543,10297.0
2019-08-09 14:15:00,50.97,50.98,50.93,50.96,11573.0,45.0543,45.0631,45.0189,45.0454,11573.0
2019-08-09 14:20:00,50.95,50.98,50.93,50.98,10936.0,45.0366,45.0631,45.0189,45.0631,10936.0
2019-08-09 14:25:00,50.97,51.01,50.96,50.98,7011.0,45.0543,45.0896,45.0454,45.0631,7011.0
2019-08-09 14:30:00,50.98,51.08,50.98,51.05,9958.0,45.0631,45.1515,45.0631,45.125,9958.0
2019-08-09 14:35:00,51.05,51.07,50.98,51.03,9651.0,45.125,45.1427,45.0631,45.1073,9651.0
2019-08-09 14:40:00,51.04,51.15,51.04,51.14,13633.0,45.1161,45.2134,45.1161,45.2045,13633.0
2019-08-09 14:45:00,51.14,51.15,51.09,51.11,15746.0,45.2045,45.2134,45.1603,45.178,15746.0
2019-08-09 14:50:00,51.1,51.14,51.08,51.14,9448.0,45.1692,45.2045,45.1515,45.2045,9448.0
2019-08-09 14:55:00,51.14,51.19,51.14,51.16,12867.0,45.2045,45.2487,45.2045,45.2222,12867.0
2019-08-09 15:00:00,51.16,51.26,51.11,51.25,13917.0,45.2222,45.3106,45.178,45.3018,13917.0
2019-08-09 15:05:00,51.25,51.39,51.25,51.38,17623.0,45.3018,45.4255,45.3018,45.4167,17623.0
2019-08-09 15:10:00,51.36,51.38,51.31,51.36,12066.0,45.399,45.4167,45.3548,45.399,12066.0
2019-08-09 15:15:00,51.37,51.39,51.32,51.36,12082.0,45.4078,45.4255,45.3636,45.399,12082.0
2019-08-09 15:20:00,51.35,51.42,51.33,51.41,14518.0,45.3902,45.452,45.3725,45.4432,14518.0
2019-08-09 15:25:00,51.41,51.41,51.36,51.37,11077.0,45.4432,45.4432,45.399,45.4078,11077.0
2019-08-09 15:30:00,51.36,51.41,51.33,51.36,19639.0,45.399,45.4432,45.3725,45.399,19639.0
2019-08-09 15:35:00,51.36,51.4,51.34,51.38,15790.0,45.399,45.4344,45.3813,45.4167,15790.0
2019-08-09 15:40:00,51.37,51.38,51.31,51.32,21984.0,45.4078,45.4167,45.3548,45.3636,21984.0
2019-08-09 15:45:00,51.33,51.33,51.25,51.26,22911.0,45.3725,45.3725,45.3018,45.3106,22911.0
2019-08-09 15:50:00,51.25,51.25,51.16,51.16,42700.0,45.3018,45.3018,45.2222,45.2222,42700.0
2019-08-09 15:55:00,51.16,51.16,51.03,51.05,132945.0,45.2222,45.2222,45.1073,45.125,132945.0
2019-08-12 09:30:00,50.82,50.82,50.3,50.4,26756.0,44.9217,44.9217,44.462,44.5504,26756.0
2019-08-12 09:35:00,50.35,50.48,50.26,50.3,14882.0,44.5062,44.6211,44.4267,44.462,14882.0
2019-08-12 09:40:00,50.22,50.42,50.2,50.26,7387.0,44.3913,44.5681,44.3736,44.4267,7387.0
2019-08-12 09:45:00,50.3,50.34,50.26,50.32,14362.0,44.462,44.4974,44.4267,44.4797,14362.0
2019-08-12 09:50:00,50.35,50.35,50.25,50.3,17660.0,44.5062,44.5062,44.4178,44.462,17660.0
2019-08-12 09:55:00,50.32,50.34,50.2,50.22,6917.0,44.4797,44.4974,44.3736,44.3913,6917.0
2019-08-12 10:00:00,50.23,50.43,50.23,50.35,16900.0,44.4002,44.5769,44.4002,44.5062,16900.0
2019-08-12 10:05:00,50.33,50.35,50.23,50.26,22194.0,44.4885,44.5062,44.4002,44.4267,22194.0
2019-08-12 10:10:00,50.24,50.25,50.16,50.23,7327.0,44.409,44.4178,44.3383,44.4002,7327.0
2019-08-12 10:15:00,50.25,50.29,50.2,50.23,5244.0,44.4178,44.4532,44.3736,44.4002,5244.0
2019-08-12 10:20:00,50.23,50.29,50.21,50.29,7963.0,44.4002,44.4532,44.3825,44.4532,7963.0
2019-08-12 10:25:00,50.29,50.34,50.2,50.21,12260.0,44.4532,44.4974,44.3736,44.3825,12260.0
2019-08-12 10:30:00,50.25,50.32,50.2,50.21,4784.0,44.4178,44.4797,44.3736,44.3825,4784.0
2019-08-12 10:35:00,50.22,50.26,50.19,50.21,6277.0,44.3913,44.4267,44.3648,44.3825,6277.0
2019-08-12 10:40:00,50.24,50.25,50.15,50.16,10716.0,44.409,44.4178,44.3294,44.3383,10716.0
2019-08-12 10:45:00,50.17,50.19,50.13,50.18,11130.0,44.3471,44.3648,44.3118,44.356,11130.0
2019-08-12 10:50:00,50.17,50.25,50.16,50.23,6301.0,44.3471,44.4178,44.3383,44.4002,6301.0
2019-08-12 10:55:00,50.23,50.27,50.21,50.25,6411.0,44.4002,44.4355,44.3825,44.4178,6411.0
2019-08-12 11:00:00,50.23,50.31,50.21,50.25,8148.0,44.4002,44.4709,44.3825,44.4178,8148.0
2019-08-12 11:05:00,50.23,50.27,50.15,50.16,16507.0,44.4002,44.4355,44.3294,44.3383,16507.0
2019-08-12 11:10:00,50.13,50.13,49.85,49.87,38278.0,44.3118,44.3118,44.0643,44.0819,38278.0
2019-08-12 11:15:00,49.87,49.93,49.83,49.84,10710.0,44.0819,44.135,44.0466,44.0554,10710.0
2019-08-12 11:20:00,49.84,49.87,49.83,49.86,10472.0,44.0554,44.0819,44.0466,44.0731,10472.0
2019-08-12 11:25:00,49.86,49.9,49.82,49.87,11324.0,44.0731,44.1085,44.0377,44.0819,11324.0
2019-08-12 11:30:00,49.87,49.91,49.79,49.79,19904.0,44.0819,44.1173,44.0112,44.0112,19904.0
2019-08-12 11:35:00,49.77,49.8,49.72,49.72,15997.0,43.9935,44.0201,43.9493,43.9493,15997.0
2019-08-12 11:40:00,49.72,49.77,49.69,49.76,9809.0,43.9493,43.9935,43.9228,43.9847,9809.0
2019-08-12 11:45:00,49.76,49.86,49.75,49.81,14275.0,43.9847,44.0731,43.9759,44.0289,14275.0
2019-08-12 11:50:00,49.82,49.83,49.76,49.8,12702.0,44.0377,44.0466,43.9847,44.0201,12702.0
2019-08-12 11:55:00,49.82,49.84,49.8,49.83,8992.0,44.0377,44.0554,44.0201,44.0466,8992.0
2019-08-12 12:00:00,49.81,49.81,49.63,49.64,15388.0,44.0289,44.0289,43.8698,43.8786,15388.0
2019-08-12 12:05:00,49.64,49.68,49.57,49.67,16847.0,43.8786,43.914,43.8168,43.9051,16847.0
2019-08-12 12:10:00,49.69,49.7,49.58,49.58,8045.0,43.9228,43.9317,43.8256,43.8256,8045.0
2019-08-12 12:15:00,49.58,49.68,49.56,49.66,38658.0,43.8256,43.914,43.8079,43.8963,38658.0
2019-08-12 12:20:00,49.65,49.73,49.65,49.71,9107.0,43.8875,43.9582,43.8875,43.9405,9107.0
2019-08-12 12:25:00,49.68,49.7,49.65,49.7,5533.0,43.914,43.9317,43.8875,43.9317,5533.0
2019-08-12 12:30:00,49.7,49.77,49.69,49.73,12438.0,43.9317,43.9935,43.9228,43.9582,12438.0
2019-08-12 12:35:00,49.73,49.74,49.7,49.74,6610.0,43.9582,43.967,43.9317,43.967,6610.0
2019-08-12 12:40:00,49.73,49.73,49.61,49.62,18161.0,43.9582,43.9582,43.8521,43.861,18161.0
2019-08-12 12:45:00,49.61,49.63,49.55,49.58,22378.0,43.8521,43.8698,43.7991,43.8256,22378.0
2019-08-12 12:50:00,49.58,49.6,49.54,49.55,8119.0,43.8256,43.8433,43.7902,43.7991,8119.0
2019-08-12 12:55:00,49.55,49.62,49.54,49.58,8488.0,43.7991,43.861,43.7902,43.8256,8488.0
2019-08-12 13:00:00,49.59,49.63,49.58,49.61,10328.0,43.8344,43.8698,43.8256,43.8521,10328.0
2019-08-12 13:05:00,49.62,49.63,49.59,49.6,9796.0,43.861,43.8698,43.8344,43.8433,9796.0
2019-08-12 13:10:00,49.6,49.62,49.56,49.59,9885.0,43.8433,43.861,43.8079,43.8344,9885.0
2019-08-12 13:15:00,49.58,49.61,49.49,49.51,20860.0,43.8256,43.8521,43.746,43.7637,20860.0
2019-08-12 13:20:00,49.52,49.53,49.47,49.47,7477.0,43.7726,43.7814,43.7284,43.7284,7477.0
2019-08-12 13:25:00,49.47,49.5,49.46,49.47,10024.0,43.7284,43.7549,43.7195,43.7284,10024.0
2019-08-12 13:30:00,49.46,49.54,49.4,49.54,44550.0,43.7195,43.7902,43.6665,43.7902,44550.0
2019-08-12 13:35:00,49.53,49.54,49.44,49.47,11099.0,43.7814,43.7902,43.7018,43.7284,11099.0
2019-08-12 13:40:00,49.48,49.52,49.43,49.45,10953.0,43.7372,43.7726,43.693,43.7107,10953.0
2019-08-12 13:45:00,49.44,49.49,49.41,49.49,12015.0,43.7018,43.746,43.6753,43.746,12015.0
2019-08-12 13:50:00,49.5,49.51,49.43,49.45,12966.0,43.7549,43.7637,43.693,43.7107,12966.0
2019-08-12 13:55:00,49.45,49.46,49.39,49.45,11267.0,43.7107,43.7195,43.6576,43.7107,11267.0
2019-08-12 14:00:00,49.44,49.49,49.4,49.46,10397.0,43.7018,43.746,43.6665,43.7195,10397.0
2019-08-12 14:05:00,49.46,49.46,49.4,49.44,7961.0,43.7195,43.7195,43.6665,43.7018,7961.0
2019-08-12 14:10:00,49.43,49.47,49.42,49.44,13315.0,43.693,43.7284,43.6842,43.7018,13315.0
2019-08-12 14:15:00,49.44,49.44,49.34,49.35,20890.0,43.7018,43.7018,43.6134,43.6223,20890.0
2019-08-12 14:20:00,49.34,49.37,49.31,49.37,12560.0,43.6134,43.64,43.5869,43.64,12560.0
2019-08-12 14:25:00,49.38,49.38,49.3,49.33,15582.0,43.6488,43.6488,43.5781,43.6046,15582.0
2019-08-12 14:30:00,49.33,49.33,49.23,49.26,22176.0,43.6046,43.6046,43.5162,43.5427,22176.0
2019-08-12 14:35:00,49.25,49.26,49.21,49.24,9862.0,43.5339,43.5427,43.4985,43.5251,9862.0
2019-08-12 14:40:00,49.25,49.26,49.1,49.14,15892.0,43.5339,43.5427,43.4013,43.4367,15892.0
2019-08-12 14:45:00,49.15,49.16,49.08,49.08,12670.0,43.4455,43.4543,43.3836,43.3836,12670.0
2019-08-12 14:50:00,49.09,49.14,49.08,49.14,27192.0,43.3925,43.4367,43.3836,43.4367,27192.0
2019-08-12 14:55:00,49.14,49.22,49.11,49.22,25739.0,43.4367,43.5074,43.4101,43.5074,25739.0
2019-08-12 15:00:00,49.21,49.35,49.21,49.3,15712.0,43.4985,43.6223,43.4985,43.5781,15712.0
2019-08-12 15:05:00,49.32,49.37,49.28,49.34,7922.0,43.5958,43.64,43.5604,43.6134,7922.0
2019-08-12 15:10:00,49.32,49.36,49.32,49.36,7000.0,43.5958,43.6311,43.5958,43.6311,7000.0
2019-08-12 15:15:00,49.36,49.39,49.34,49.34,4436.0,43.6311,43.6576,43.6134,43.6134,4436.0
2019-08-12 15:20:00,49.34,49.34,49.29,49.33,4707.0,43.6134,43.6134,43.5693,43.6046,4707.0
2019-08-12 15:25:00,49.33,49.36,49.26,49.35,9063.0,43.6046,43.6311,43.5427,43.6223,9063.0
2019-08-12 15:30:00,49.36,49.46,49.36,49.4,10480.0,43.6311,43.7195,43.6311,43.6665,10480.0
2019-08-12 15:35:00,49.4,49.46,49.39,49.46,10777.0,43.6665,43.7195,43.6576,43.7195,10777.0
2019-08-12 15:40:00,49.45,49.46,49.4,49.41,6600.0,43.7107,43.7195,43.6665,43.6753,6600.0
2019-08-12 15:45:00,49.41,49.46,49.35,49.38,25183.0,43.6753,43.7195,43.6223,43.6488,25183.0
2019-08-12 15:50:00,49.38,49.41,49.34,49.38,23938.0,43.6488,43.6753,43.6134,43.6488,23938.0
2019-08-12 15:55:00,49.38,49.42,49.35,49.37,54003.0,43.6488,43.6842,43.6223,43.64,54003.0
2019-08-13 09:30:00,49.2,49.38,48.95,48.95,32255.0,43.4897,43.6488,43.2687,43.2687,32255.0
2019-08-13 09:35:00,48.97,49.41,48.97,49.3,19409.0,43.2864,43.6753,43.2864,43.5781,19409.0
2019-08-13 09:40:00,49.35,49.53,49.21,49.51,70128.0,43.6223,43.7814,43.4985,43.7637,70128.0
2019-08-13 09:45:00,49.51,50.34,49.46,50.29,60554.0,43.7637,44.4974,43.7195,44.4532,60554.0
2019-08-13 09:50:00,50.29,50.48,50.24,50.4,45671.0,44.4532,44.6211,44.409,44.5504,45671.0
2019-08-13 09:55:00,50.41,50.45,50.26,50.43,18556.0,44.5593,44.5946,44.4267,44.5769,18556.0
2019-08-13 10:00:00,50.43,50.58,50.3,50.32,26147.0,44.5769,44.7095,44.462,44.4797,26147.0
2019-08-13 10:05:00,50.31,50.56,50.25,50.56,29667.0,44.4709,44.6919,44.4178,44.6919,29667.0
2019-08-13 10:10:00,50.56,50.56,50.25,50.31,20486.0,44.6919,44.6919,44.4178,44.4709,20486.0
2019-08-13 10:15:00,50.31,50.7,50.31,50.69,27797.0,44.4709,44.8156,44.4709,44.8068,27797.0
2019-08-13 10:20:00,50.71,51.05,50.71,51.03,65218.0,44.8244,45.125,44.8244,45.1073,65218.0
2019-08-13 10:25:00,51.03,51.18,50.93,50.97,24069.0,45.1073,45.2399,45.0189,45.0543,24069.0
2019-08-13 10:30:00,51.0,51.11,50.94,50.94,11709.0,45.0808,45.178,45.0277,45.0277,11709.0
2019-08-13 10:35:00,50.98,51.05,50.94,50.97,18675.0,45.0631,45.125,45.0277,45.0543,18675.0
2019-08-13 10:40:00,50.99,50.99,50.8,50.89,15444.0,45.0719,45.0719,44.904,44.9836,15444.0
2019-08-13 10:45:00,50.9,50.98,50.76,50.79,25264.0,44.9924,45.0631,44.8686,44.8952,25264.0
2019-08-13 10:50:00,50.8,50.94,50.8,50.91,15761.0,44.904,45.0277,44.904,45.0012,15761.0
2019-08-13 10:55:00,50.91,50.91,50.72,50.72,16008.0,45.0012,45.0012,44.8333,44.8333,16008.0
2019-08-13 11:00:00,50.71,50.83,50.65,50.72,17036.0,44.8244,44.9305,44.7714,44.8333,17036.0
2019-08-13 11:05:00,50.73,50.88,50.66,50.83,18975.0,44.8421,44.9747,44.7802,44.9305,18975.0
2019-08-13 11:10:00,50.83,50.85,50.77,50.83,48964.0,44.9305,44.9482,44.8775,44.9305,48964.0
2019-08-13 11:15:00,50.85,50.88,50.57,50.61,16932.0,44.9482,44.9747,44.7007,44.736,16932.0
2019-08-13 11:20:00,50.62,50.65,50.53,50.65,19870.0,44.7449,44.7714,44.6653,44.7714,19870.0
2019-08-13 11:25:00,50.61,50.65,50.56,50.6,6659.0,44.736,44.7714,44.6919,44.7272,6659.0
2019-08-13 11:30:00,50.61,50.61,50.45,50.47,15351.0,44.736,44.736,44.5946,44.6123,15351.0
2019-08-13 11:35:00,50.46,50.6,50.46,50.49,39836.0,44.6035,44.7272,44.6035,44.63,39836.0
2019-08-13 11:40:00,50.51,50.67,50.5,50.63,23630.0,44.6477,44.7891,44.6388,44.7537,23630.0
2019-08-13 11:45:00,50.61,50.63,50.52,50.52,6907.0,44.736,44.7537,44.6565,44.6565,6907.0
2019-08-13 11:50:00,50.54,50.61,50.53,50.59,9497.0,44.6742,44.736,44.6653,44.7184,9497.0
2019-08-13 11:55:00,50.6,50.67,50.56,50.65,16351.0,44.7272,44.7891,44.6919,44.7714,16351.0
2019-08-13 12:00:00,50.65,50.68,50.54,50.54,8017.0,44.7714,44.7979,44.6742,44.6742,8017.0
2019-08-13 12:05:00,50.55,50.61,50.51,50.55,8637.0,44.683,44.736,44.6477,44.683,8637.0
2019-08-13 12:10:00,50.55,50.63,50.54,50.62,8990.0,44.683,44.7537,44.6742,44.7449,8990.0
2019-08-13 12:15:00,50.63,50.65,50.53,50.58,24355.0,44.7537,44.7714,44.6653,44.7095,24355.0
2019-08-13 12:20:00,50.59,50.63,50.55,50.58,12111.0,44.7184,44.7537,44.683,44.7095,12111.0
2019-08-13 12:25:00,50.58,50.6,50.49,50.49,5432.0,44.7095,44.7272,44.63,44.63,5432.0
2019-08-13 12:30:00,50.5,50.5,50.42,50.42,6822.0,44.6388,44.6388,44.5681,44.5681,6822.0
2019-08-13 12:35:00,50.42,50.49,50.42,50.46,10128.0,44.5681,44.63,44.5681,44.6035,10128.0
2019-08-13 12:40:00,50.47,50.5,50.41,50.44,6978.0,44.6123,44.6388,44.5593,44.5858,6978.0
2019-08-13 12:45:00,50.43,50.52,50.43,50.45,39779.0,44.5769,44.6565,44.5769,44.5946,39779.0
2019-08-13 12:50:00,50.45,50.49,50.38,50.39,20564.0,44.5946,44.63,44.5327,44.5416,20564.0
2019-08-13 12:55:00,50.37,50.42,50.29,50.41,14112.0,44.5239,44.5681,44.4532,44.5593,14112.0
2019-08-13 13:00:00,50.41,50.47,50.38,50.46,13419.0,44.5593,44.6123,44.5327,44.6035,13419.0
2019-08-13 13:05:00,50.45,50.49,50.41,50.45,19126.0,44.5946,44.63,44.5593,44.5946,19126.0
2019-08-13 13:10:00,50.45,50.48,50.39,50.39,9430.0,44.5946,44.6211,44.5416,44.5416,9430.0
2019-08-13 13:15:00,50.41,50.41,50.23,50.27,28171.0,44.5593,44.5593,44.4002,44.4355,28171.0
2019-08-13 13:20:00,50.25,50.33,50.25,50.29,9316.0,44.4178,44.4885,44.4178,44.4532,9316.0
2019-08-13 13:25:00,50.32,50.38,50.3,50.37,9690.0,44.4797,44.5327,44.462,44.5239,9690.0
2019-08-13 13:30:00,50.37,50.46,50.35,50.44,11088.0,44.5239,44.6035,44.5062,44.5858,11088.0
2019-08-13 13:35:00,50.42,50.45,50.37,50.37,9593.0,44.5681,44.5946,44.5239,44.5239,9593.0
2019-08-13 13:40:00,50.39,50.4,50.33,50.37,8399.0,44.5416,44.5504,44.4885,44.5239,8399.0
2019-08-13 13:45:00,50.36,50.41,50.31,50.33,10873.0,44.5151,44.5593,44.4709,44.4885,10873.0
2019-08-13 13:50:00,50.34,50.37,50.31,50.32,8603.0,44.4974,44.5239,44.4709,44.4797,8603.0
2019-08-13 13:55:00,50.32,50.38,50.3,50.34,11478.0,44.4797,44.5327,44.462,44.4974,11478.0
2019-08-13 14:00:00,50.35,50.43,50.34,50.4,11672.0,44.5062,44.5769,44.4974,44.5504,11672.0
2019-08-13 14:05:00,50.4,50.4,50.3,50.33,12912.0,44.5504,44.5504,44.462,44.4885,12912.0
2019-08-13 14:10:00,50.34,50.38,50.33,50.34,8661.0,44.4974,44.5327,44.4885,44.4974,8661.0
2019-08-13 14:15:00,50.34,50.36,50.31,50.31,12760.0,44.4974,44.5151,44.4709,44.4709,12760.0
2019-08-13 14:20:00,50.32,50.34,50.23,50.27,21196.0,44.4797,44.4974,44.4002,44.4355,21196.0
2019-08-13 14:25:00,50.28,50.32,50.25,50.31,14947.0,44.4443,44.4797,44.4178,44.4709,14947.0
2019-08-13 14:30:00,50.3,50.33,50.25,50.31,16896.0,44.462,44.4885,44.4178,44.4709,16896.0
2019-08-13 14:35:00,50.3,50.33,50.25,50.31,13329.0,44.462,44.4885,44.4178,44.4709,13329.0
2019-08-13 14:40:00,50.31,50.38,50.3,50.37,16541.0,44.4709,44.5327,44.462,44.5239,16541.0
2019-08-13 14:45:00,50.38,50.39,50.25,50.26,14542.0,44.5327,44.5416,44.4178,44.4267,14542.0
2019-08-13 14:50:00,50.26,50.31,50.24,50.29,24348.0,44.4267,44.4709,44.409,44.4532,24348.0
2019-08-13 14:55:00,50.29,50.31,50.24,50.25,17379.0,44.4532,44.4709,44.409,44.4178,17379.0
2019-08-13 15:00:00,50.25,50.27,50.14,50.15,19409.0,44.4178,44.4355,44.3206,44.3294,19409.0
2019-08-13 15:05:00,50.17,50.24,50.16,50.23,20387.0,44.3471,44.409,44.3383,44.4002,20387.0
2019-08-13 15:10:00,50.24,50.24,50.17,50.2,19863.0,44.409,44.409,44.3471,44.3736,19863.0
2019-08-13 15:15:00,50.21,50.28,50.19,50.24,20324.0,44.3825,44.4443,44.3648,44.409,20324.0
2019-08-13 15:20:00,50.25,50.28,50.23,50.28,16704.0,44.4178,44.4443,44.4002,44.4443,16704.0
2019-08-13 15:25:00,50.28,50.3,50.23,50.27,23156.0,44.4443,44.462,44.4002,44.4355,23156.0
2019-08-13 15:30:00,50.28,50.28,50.22,50.22,26686.0,44.4443,44.4443,44.3913,44.3913,26686.0
2019-08-13 15:35:00,50.23,50.27,50.2,50.22,30917.0,44.4002,44.4355,44.3736,44.3913,30917.0
2019-08-13 15:40:00,50.22,50.25,50.15,50.17,61164.0,44.3913,44.4178,44.3294,44.3471,61164.0
2019-08-13 15:45:00,50.16,50.23,50.14,50.19,47039.0,44.3383,44.4002,44.3206,44.3648,47039.0
2019-08-13 15:50:00,50.2,50.32,50.17,50.3,58744.0,44.3736,44.4797,44.3471,44.462,58744.0
2019-08-13 15:55:00,50.29,50.3,50.12,50.15,106941.0,44.4532,44.462,44.3029,44.3294,106941.0
2019-08-14 09:30:00,49.28,49.45,49.02,49.35,84331.0,43.5604,43.7107,43.3306,43.6223,84331.0
2019-08-14 09:35:00,49.39,49.69,49.33,49.54,40279.0,43.6576,43.9228,43.6046,43.7902,40279.0
2019-08-14 09:40:00,49.54,49.56,49.25,49.45,37309.0,43.7902,43.8079,43.5339,43.7107,37309.0
2019-08-14 09:45:00,49.46,49.51,49.36,49.39,15123.0,43.7195,43.7637,43.6311,43.6576,15123.0
2019-08-14 09:50:00,49.43,49.68,49.39,49.62,7516.0,43.693,43.914,43.6576,43.861,7516.0
2019-08-14 09:55:00,49.63,49.69,49.54,49.62,9066.0,43.8698,43.9228,43.7902,43.861,9066.0
2019-08-14 10:00:00,49.64,49.68,49.57,49.59,14003.0,43.8786,43.914,43.8168,43.8344,14003.0
2019-08-14 10:05:00,49.6,49.66,49.56,49.56,16859.0,43.8433,43.8963,43.8079,43.8079,16859.0
2019-08-14 10:10:00,49.55,49.55,49.34,49.35,9220.0,43.7991,43.7991,43.6134,43.6223,9220.0
2019-08-14 10:15:00,49.37,49.48,49.37,49.44,4281.0,43.64,43.7372,43.64,43.7018,4281.0
2019-08-14 10:20:00,49.43,49.46,49.34,49.4,11839.0,43.693,43.7195,43.6134,43.6665,11839.0
2019-08-14 10:25:00,49.39,49.65,49.36,49.65,7714.0,43.6576,43.8875,43.6311,43.8875,7714.0
2019-08-14 10:30:00,49.59,49.6,49.46,49.52,5277.0,43.8344,43.8433,43.7195,43.7726,5277.0
2019-08-14 10:35:00,49.48,49.48,49.37,49.37,7565.0,43.7372,43.7372,43.64,43.64,7565.0
2019-08-14 10:40:00,49.36,49.46,49.33,49.43,3562.0,43.6311,43.7195,43.6046,43.693,3562.0
2019-08-14 10:45:00,49.45,49.45,49.31,49.35,12579.0,43.7107,43.7107,43.5869,43.6223,12579.0
2019-08-14 10:50:00,49.32,49.36,49.23,49.26,10388.0,43.5958,43.6311,43.5162,43.5427,10388.0
2019-08-14 10:55:00,49.24,49.34,49.2,49.21,13767.0,43.5251,43.6134,43.4897,43.4985,13767.0
2019-08-14 11:00:00,49.21,49.21,49.09,49.12,26448.0,43.4985,43.4985,43.3925,43.419,26448.0
2019-08-14 11:05:00,49.1,49.22,49.08,49.18,8763.0,43.4013,43.5074,43.3836,43.472,8763.0
2019-08-14 11:10:00,49.19,49.21,49.08,49.08,6396.0,43.4809,43.4985,43.3836,43.3836,6396.0
2019-08-14 11:15:00,49.08,49.11,49.02,49.02,29258.0,43.3836,43.4101,43.3306,43.3306,29258.0
2019-08-14 11:20:00,49.03,49.18,49.02,49.18,9524.0,43.3394,43.472,43.3306,43.472,9524.0
2019-08-14 11:25:00,49.18,49.3,49.14,49.28,12091.0,43.472,43.5781,43.4367,43.5604,12091.0
2019-08-14 11:30:00,49.29,49.3,49.24,49.25,17223.0,43.5693,43.5781,43.5251,43.5339,17223.0
2019-08-14 11:35:00,49.26,49.29,49.18,49.28,7634.0,43.5427,43.5693,43.472,43.5604,7634.0
2019-08-14 11:40:00,49.29,49.29,49.14,49.14,9340.0,43.5693,43.5693,43.4367,43.4367,9340.0
2019-08-14 11:45:00,49.14,49.14,49.05,49.11,9575.0,43.4367,43.4367,43.3571,43.4101,9575.0
2019-08-14 11:50:00,49.13,49.2,49.12,49.15,3822.0,43.4278,43.4897,43.419,43.4455,3822.0
2019-08-14 11:55:00,49.13,49.16,49.07,49.16,6909.0,43.4278,43.4543,43.3748,43.4543,6909.0
2019-08-14 12:00:00,49.13,49.13,49.04,49.05,12044.0,43.4278,43.4278,43.3483,43.3571,12044.0
2019-08-14 12:05:00,49.06,49.08,49.01,49.04,8694.0,43.3659,43.3836,43.3217,43.3483,8694.0
2019-08-14 12:10:00,49.04,49.17,49.0,49.17,11089.0,43.3483,43.4632,43.3129,43.4632,11089.0
2019-08-14 12:15:00,49.17,49.2,49.13,49.13,4297.0,43.4632,43.4897,43.4278,43.4278,4297.0
2019-08-14 12:20:00,49.14,49.15,49.05,49.09,7118.0,43.4367,43.4455,43.3571,43.3925,7118.0
2019-08-14 12:25:00,49.08,49.1,49.04,49.07,6852.0,43.3836,43.4013,43.3483,43.3748,6852.0
2019-08-14 12:30:00,49.09,49.17,49.09,49.12,6334.0,43.3925,43.4632,43.3925,43.419,6334.0
2019-08-14 12:35:00,49.12,49.14,49.05,49.06,8791.0,43.419,43.4367,43.3571,43.3659,8791.0
2019-08-14 12:40:00,49.08,49.08,49.0,49.03,9167.0,43.3836,43.3836,43.3129,43.3394,9167.0
2019-08-14 12:45:00,49.02,49.04,48.9,48.9,14096.0,43.3306,43.3483,43.2245,43.2245,14096.0
2019-08-14 12:50:00,48.89,48.92,48.86,48.87,15654.0,43.2157,43.2422,43.1892,43.198,15654.0
2019-08-14 12:55:00,48.87,48.91,48.81,48.86,11967.0,43.198,43.2334,43.145,43.1892,11967.0
2019-08-14 13:00:00,48.84,48.91,48.79,48.85,16438.0,43.1715,43.2334,43.1273,43.1803,16438.0
2019-08-14 13:05:00,48.84,48.84,48.75,48.8,33571.0,43.1715,43.1715,43.0919,43.1361,33571.0
2019-08-14 13:10:00,48.8,48.81,48.7,48.74,29460.0,43.1361,43.145,43.0477,43.0831,29460.0
2019-08-14 13:15:00,48.73,48.81,48.7,48.73,16154.0,43.0742,43.145,43.0477,43.0742,16154.0
2019-08-14 13:20:00,48.72,48.88,48.69,48.88,11716.0,43.0654,43.2068,43.0389,43.2068,11716.0
2019-08-14 13:25:00,48.85,49.03,48.85,49.0,18847.0,43.1803,43.3394,43.1803,43.3129,18847.0
2019-08-14 13:30:00,48.98,49.0,48.91,48.95,6004.0,43.2952,43.3129,43.2334,43.2687,6004.0
2019-08-14 13:35:00,48.97,49.05,48.95,49.02,8715.0,43.2864,43.3571,43.2687,43.3306,8715.0
2019-08-14 13:40:00,49.02,49.07,49.02,49.04,7435.0,43.3306,43.3748,43.3306,43.3483,7435.0
2019-08-14 13:45:00,49.04,49.04,48.9,48.9,10606.0,43.3483,43.3483,43.2245,43.2245,10606.0
2019-08-14 13:50:00,48.94,48.98,48.91,48.93,6111.0,43.2599,43.2952,43.2334,43.251,6111.0
2019-08-14 13:55:00,48.93,48.95,48.9,48.93,5184.0,43.251,43.2687,43.2245,43.251,5184.0
2019-08-14 14:00:00,48.93,48.97,48.86,48.87,9759.0,43.251,43.2864,43.1892,43.198,9759.0
2019-08-14 14:05:00,48.87,48.91,48.84,48.85,7374.0,43.198,43.2334,43.1715,43.1803,7374.0
2019-08-14 14:10:00,48.84,48.91,48.83,48.85,7145.0,43.1715,43.2334,43.1626,43.1803,7145.0
2019-08-14 14:15:00,48.86,48.96,48.86,48.89,7189.0,43.1892,43.2776,43.1892,43.2157,7189.0
2019-08-14 14:20:00,48.88,48.88,48.78,48.78,7619.0,43.2068,43.2068,43.1184,43.1184,7619.0
2019-08-14 14:25:00,48.79,48.82,48.77,48.79,7526.0,43.1273,43.1538,43.1096,43.1273,7526.0
2019-08-14 14:30:00,48.79,48.82,48.69,48.69,11168.0,43.1273,43.1538,43.0389,43.0389,11168.0
2019-08-14 14:35:00,48.7,48.71,48.63,48.63,9016.0,43.0477,43.0566,42.9859,42.9859,9016.0
2019-08-14 14:40:00,48.64,48.66,48.6,48.63,11268.0,42.9947,43.0124,42.9593,42.9859,11268.0
2019-08-14 14:45:00,48.63,48.73,48.63,48.73,8773.0,42.9859,43.0742,42.9859,43.0742,8773.0
2019-08-14 14:50:00,48.72,48.81,48.7,48.78,7024.0,43.0654,43.145,43.0477,43.1184,7024.0
2019-08-14 14:55:00,48.78,48.81,48.74,48.74,10022.0,43.1184,43.145,43.0831,43.0831,10022.0
2019-08-14 15:00:00,48.74,48.94,48.67,48.94,22911.0,43.0831,43.2599,43.0212,43.2599,22911.0
2019-08-14 15:05:00,48.94,48.98,48.87,48.91,10553.0,43.2599,43.2952,43.198,43.2334,10553.0
2019-08-14 15:10:00,48.9,48.92,48.79,48.8,12759.0,43.2245,43.2422,43.1273,43.1361,12759.0
2019-08-14 15:15:00,48.8,48.81,48.75,48.76,22937.0,43.1361,43.145,43.0919,43.1008,22937.0
2019-08-14 15:20:00,48.77,48.77,48.67,48.68,20523.0,43.1096,43.1096,43.0212,43.0301,20523.0
2019-08-14 15:25:00,48.68,48.95,48.68,48.82,27967.0,43.0301,43.2687,43.0301,43.1538,27967.0
2019-08-14 15:30:00,48.81,48.81,48.68,48.75,24020.0,43.145,43.145,43.0301,43.0919,24020.0
2019-08-14 15:35:00,48.75,48.79,48.69,48.73,24520.0,43.0919,43.1273,43.0389,43.0742,24520.0
2019-08-14 15:40:00,48.73,48.75,48.61,48.64,37573.0,43.0742,43.0919,42.9682,42.9947,37573.0
2019-08-14 15:45:00,48.64,48.75,48.59,48.61,52641.0,42.9947,43.0919,42.9505,42.9682,52641.0
2019-08-14 15:50:00,48.61,48.72,48.58,48.71,57995.0,42.9682,43.0654,42.9417,43.0566,57995.0
2019-08-14 15:55:00,48.71,48.72,48.47,48.51,134714.0,43.0566,43.0654,42.8444,42.8798,134714.0
2019-08-15 09:30:00,48.7,48.87,48.33,48.59,35832.0,43.0477,43.198,42.7207,42.9505,35832.0
2019-08-15 09:35:00,48.53,48.53,48.32,48.32,9956.0,42.8975,42.8975,42.7118,42.7118,9956.0
2019-08-15 09:40:00,48.25,48.31,48.13,48.23,5719.0,42.65,42.703,42.5439,42.6323,5719.0
2019-08-15 09:45:00,48.33,48.49,48.28,48.42,8496.0,42.7207,42.8621,42.6765,42.8002,8496.0
2019-08-15 09:50:00,48.39,48.42,48.26,48.35,8795.0,42.7737,42.8002,42.6588,42.7384,8795.0
2019-08-15 09:55:00,48.34,48.41,48.24,48.38,9754.0,42.7295,42.7914,42.6411,42.7649,9754.0
2019-08-15 10:00:00,48.33,48.38,48.22,48.28,7822.0,42.7207,42.7649,42.6234,42.6765,7822.0
2019-08-15 10:05:00,48.23,48.23,48.12,48.15,7194.0,42.6323,42.6323,42.535,42.5616,7194.0
2019-08-15 10:10:00,48.14,48.25,48.13,48.18,5529.0,42.5527,42.65,42.5439,42.5881,5529.0
2019-08-15 10:15:00,48.19,48.2,47.95,47.99,21966.0,42.5969,42.6058,42.3848,42.4201,21966.0
2019-08-15 10:20:00,47.98,48.1,47.92,48.06,8876.0,42.4113,42.5174,42.3583,42.482,8876.0
2019-08-15 10:25:00,48.07,48.12,47.92,47.93,4973.0,42.4908,42.535,42.3583,42.3671,4973.0
2019-08-15 10:30:00,47.92,48.11,47.87,48.06,15091.0,42.3583,42.5262,42.3141,42.482,15091.0
2019-08-15 10:35:00,48.05,48.13,47.99,48.0,7180.0,42.4732,42.5439,42.4201,42.429,7180.0
2019-08-15 10:40:00,47.97,48.07,47.93,48.07,4855.0,42.4025,42.4908,42.3671,42.4908,4855.0
2019-08-15 10:45:00,48.08,48.16,48.0,48.0,6857.0,42.4997,42.5704,42.429,42.429,6857.0
2019-08-15 10:50:00,48.03,48.11,48.01,48.02,8614.0,42.4555,42.5262,42.4378,42.4467,8614.0
2019-08-15 10:55:00,48.02,48.03,47.94,47.94,5055.0,42.4467,42.4555,42.3759,42.3759,5055.0
2019-08-15 11:00:00,47.93,47.99,47.9,47.94,8673.0,42.3671,42.4201,42.3406,42.3759,8673.0
2019-08-15 11:05:00,47.94,47.98,47.87,47.9,11729.0,42.3759,42.4113,42.3141,42.3406,11729.0
2019-08-15 11:10:00,47.9,47.9,47.8,47.82,7720.0,42.3406,42.3406,42.2522,42.2699,7720.0
2019-08-15 11:15:00,47.83,47.87,47.79,47.82,9442.0,42.2787,42.3141,42.2433,42.2699,9442.0
2019-08-15 11:20:00,47.81,47.94,47.74,47.91,12717.0,42.261,42.3759,42.1991,42.3494,12717.0
2019-08-15 11:25:00,47.9,47.94,47.86,47.94,7678.0,42.3406,42.3759,42.3052,42.3759,7678.0
2019-08-15 11:30:00,47.96,48.01,47.94,47.97,8923.0,42.3936,42.4378,42.3759,42.4025,8923.0
2019-08-15 11:35:00,47.97,48.03,47.95,48.02,8608.0,42.4025,42.4555,42.3848,42.4467,8608.0
2019-08-15 11:40:00,48.01,48.01,47.92,47.94,7430.0,42.4378,42.4378,42.3583,42.3759,7430.0
2019-08-15 11:45:00,47.93,47.96,47.89,47.89,9299.0,42.3671,42.3936,42.3317,42.3317,9299.0
2019-08-15 11:50:00,47.92,47.94,47.87,47.9,6550.0,42.3583,42.3759,42.3141,42.3406,6550.0
2019-08-15 11:55:00,47.89,47.99,47.88,47.95,12458.0,42.3317,42.4201,42.3229,42.3848,12458.0
2019-08-15 12:00:00,47.93,48.04,47.9,48.0,4783.0,42.3671,42.4643,42.3406,42.429,4783.0
2019-08-15 12:05:00,48.01,48.11,48.01,48.03,5959.0,42.4378,42.5262,42.4378,42.4555,5959.0
2019-08-15 12:10:00,48.02,48.05,47.98,47.98,5816.0,42.4467,42.4732,42.4113,42.4113,5816.0
2019-08-15 12:15:00,48.0,48.01,47.95,47.95,3180.0,42.429,42.4378,42.3848,42.3848,3180.0
2019-08-15 12:20:00,47.99,48.0,47.93,47.97,8926.0,42.4201,42.429,42.3671,42.4025,8926.0
2019-08-15 12:25:00,47.97,47.97,47.9,47.91,6204.0,42.4025,42.4025,42.3406,42.3494,6204.0
2019-08-15 12:30:00,47.93,48.0,47.91,47.97,12230.0,42.3671,42.429,42.3494,42.4025,12230.0
2019-08-15 12:35:00,47.98,48.01,47.95,47.95,8466.0,42.4113,42.4378,42.3848,42.3848,8466.0
2019-08-15 12:40:00,47.98,48.02,47.96,47.96,3350.0,42.4113,42.4467,42.3936,42.3936,3350.0
2019-08-15 12:45:00,47.98,48.0,47.94,47.96,5712.0,42.4113,42.429,42.3759,42.3936,5712.0
2019-08-15 12:50:00,47.96,48.0,47.94,47.96,7557.0,42.3936,42.429,42.3759,42.3936,7557.0
2019-08-15 12:55:00,47.94,47.98,47.93,47.94,6988.0,42.3759,42.4113,42.3671,42.3759,6988.0
2019-08-15 13:00:00,47.92,47.99,47.91,47.95,8381.0,42.3583,42.4201,42.3494,42.3848,8381.0
2019-08-15 13:05:00,47.94,47.99,47.93,47.95,6102.0,42.3759,42.4201,42.3671,42.3848,6102.0
2019-08-15 13:10:00,47.95,47.95,47.9,47.92,10225.0,42.3848,42.3848,42.3406,42.3583,10225.0
2019-08-15 13:15:00,47.93,48.0,47.92,47.98,3880.0,42.3671,42.429,42.3583,42.4113,3880.0
2019-08-15 13:20:00,47.97,48.0,47.89,47.89,18744.0,42.4025,42.429,42.3317,42.3317,18744.0
2019-08-15 13:25:00,47.89,47.91,47.88,47.91,7070.0,42.3317,42.3494,42.3229,42.3494,7070.0
2019-08-15 13:30:00,47.9,47.92,47.85,47.89,8744.0,42.3406,42.3583,42.2964,42.3317,8744.0
2019-08-15 13:35:00,47.87,47.87,47.79,47.81,4900.0,42.3141,42.3141,42.2433,42.261,4900.0
2019-08-15 13:40:00,47.8,47.82,47.75,47.77,8686.0,42.2522,42.2699,42.208,42.2257,8686.0
2019-08-15 13:45:00,47.76,47.78,47.65,47.68,14324.0,42.2168,42.2345,42.1196,42.1461,14324.0
2019-08-15 13:50:00,47.68,47.69,47.51,47.54,15610.0,42.1461,42.155,41.9958,42.0224,15610.0
2019-08-15 13:55:00,47.55,47.55,47.4,47.41,22330.0,42.0312,42.0312,41.8986,41.9075,22330.0
2019-08-15 14:00:00,47.41,47.56,47.34,47.42,31531.0,41.9075,42.04,41.8456,41.9163,31531.0
2019-08-15 14:05:00,47.45,47.62,47.45,47.57,9252.0,41.9428,42.0931,41.9428,42.0489,9252.0
2019-08-15 14:10:00,47.59,47.72,47.59,47.64,14090.0,42.0666,42.1815,42.0666,42.1108,14090.0
2019-08-15 14:15:00,47.62,47.66,47.54,47.54,7954.0,42.0931,42.1284,42.0224,42.0224,7954.0
2019-08-15 14:20:00,47.56,47.66,47.55,47.61,7931.0,42.04,42.1284,42.0312,42.0842,7931.0
2019-08-15 14:25:00,47.58,47.65,47.58,47.59,6242.0,42.0577,42.1196,42.0577,42.0666,6242.0
2019-08-15 14:30:00,47.61,47.63,47.51,47.59,6704.0,42.0842,42.1019,41.9958,42.0666,6704.0
2019-08-15 14:35:00,47.58,47.64,47.53,47.57,13684.0,42.0577,42.1108,42.0135,42.0489,13684.0
2019-08-15 14:40:00,47.57,47.63,47.57,47.62,4800.0,42.0489,42.1019,42.0489,42.0931,4800.0
2019-08-15 14:45:00,47.62,47.68,47.6,47.63,18253.0,42.0931,42.1461,42.0754,42.1019,18253.0
2019-08-15 14:50:00,47.68,47.68,47.6,47.67,9415.0,42.1461,42.1461,42.0754,42.1373,9415.0
2019-08-15 14:55:00,47.65,47.72,47.64,47.68,7623.0,42.1196,42.1815,42.1108,42.1461,7623.0
2019-08-15 15:00:00,47.71,47.83,47.71,47.82,10927.0,42.1726,42.2787,42.1726,42.2699,10927.0
2019-08-15 15:05:00,47.83,47.87,47.79,47.79,14395.0,42.2787,42.3141,42.2433,42.2433,14395.0
2019-08-15 15:10:00,47.82,47.84,47.77,47.8,7743.0,42.2699,42.2875,42.2257,42.2522,7743.0
2019-08-15 15:15:00,47.8,47.8,47.74,47.78,15403.0,42.2522,42.2522,42.1991,42.2345,15403.0
2019-08-15 15:20:00,47.8,47.81,47.7,47.75,6264.0,42.2522,42.261,42.1638,42.208,6264.0
2019-08-15 15:25:00,47.75,47.76,47.69,47.71,10918.0,42.208,42.2168,42.155,42.1726,10918.0
2019-08-15 15:30:00,47.7,47.76,47.69,47.72,12865.0,42.1638,42.2168,42.155,42.1815,12865.0
2019-08-15 15:35:00,47.72,47.74,47.69,47.71,14612.0,42.1815,42.1991,42.155,42.1726,14612.0
2019-08-15 15:40:00,47.72,47.79,47.68,47.78,24453.0,42.1815,42.2433,42.1461,42.2345,24453.0
2019-08-15 15:45:00,47.77,47.85,47.76,47.8,25679.0,42.2257,42.2964,42.2168,42.2522,25679.0
2019-08-15 15:50:00,47.8,47.87,47.77,47.86,75049.0,42.2522,42.3141,42.2257,42.3052,75049.0
2019-08-15 15:55:00,47.85,47.87,47.68,47.71,113358.0,42.2964,42.3141,42.1461,42.1726,113358.0
2019-08-16 09:30:00,48.01,48.26,47.91,48.26,68423.0,42.4378,42.6588,42.3494,42.6588,68423.0
2019-08-16 09:35:00,48.22,48.26,48.12,48.14,6049.0,42.6234,42.6588,42.535,42.5527,6049.0
2019-08-16 09:40:00,48.12,48.25,48.09,48.19,5718.0,42.535,42.65,42.5085,42.5969,5718.0
2019-08-16 09:45:00,48.18,48.24,48.11,48.22,10241.0,42.5881,42.6411,42.5262,42.6234,10241.0
2019-08-16 09:50:00,48.22,48.23,48.07,48.09,22971.0,42.6234,42.6323,42.4908,42.5085,22971.0
2019-08-16 09:55:00,48.09,48.23,48.06,48.18,9970.0,42.5085,42.6323,42.482,42.5881,9970.0
2019-08-16 10:00:00,48.16,48.27,48.01,48.02,15443.0,42.5704,42.6676,42.4378,42.4467,15443.0
2019-08-16 10:05:00,48.05,48.12,48.02,48.09,8633.0,42.4732,42.535,42.4467,42.5085,8633.0
2019-08-16 10:10:00,48.09,48.28,48.08,48.28,7390.0,42.5085,42.6765,42.4997,42.6765,7390.0
2019-08-16 10:15:00,48.27,48.29,48.17,48.23,6205.0,42.6676,42.6853,42.5792,42.6323,6205.0
2019-08-16 10:20:00,48.23,48.47,48.2,48.47,8313.0,42.6323,42.8444,42.6058,42.8444,8313.0
2019-08-16 10:25:00,48.46,48.46,48.3,48.35,5702.0,42.8356,42.8356,42.6942,42.7384,5702.0
2019-08-16 10:30:00,48.35,48.41,48.31,48.34,7005.0,42.7384,42.7914,42.703,42.7295,7005.0
2019-08-16 10:35:00,48.37,48.45,48.35,48.43,5225.0,42.756,42.8267,42.7384,42.8091,5225.0
2019-08-16 10:40:00,48.45,48.55,48.45,48.54,13680.0,42.8267,42.9151,42.8267,42.9063,13680.0
2019-08-16 10:45:00,48.55,48.63,48.51,48.62,9305.0,42.9151,42.9859,42.8798,42.977,9305.0
2019-08-16 10:50:00,48.61,48.69,48.56,48.59,10964.0,42.9682,43.0389,42.924,42.9505,10964.0
2019-08-16 10:55:00,48.59,48.78,48.58,48.76,12665.0,42.9505,43.1184,42.9417,43.1008,12665.0
2019-08-16 11:00:00,48.76,48.78,48.7,48.73,34232.0,43.1008,43.1184,43.0477,43.0742,34232.0
2019-08-16 11:05:00,48.74,48.76,48.64,48.75,53573.0,43.0831,43.1008,42.9947,43.0919,53573.0
2019-08-16 11:10:00,48.76,48.81,48.74,48.81,9543.0,43.1008,43.145,43.0831,43.145,9543.0
2019-08-16 11:15:00,48.8,48.8,48.65,48.69,13800.0,43.1361,43.1361,43.0035,43.0389,13800.0
2019-08-16 11:20:00,48.71,48.84,48.71,48.84,6147.0,43.0566,43.1715,43.0566,43.1715,6147.0
2019-08-16 11:25:00,48.84,48.89,48.84,48.88,6513.0,43.1715,43.2157,43.1715,43.2068,6513.0
2019-08-16 11:30:00,48.88,48.96,48.88,48.95,11442.0,43.2068,43.2776,43.2068,43.2687,11442.0
2019-08-16 11:35:00,48.94,49.01,48.94,48.94,5803.0,43.2599,43.3217,43.2599,43.2599,5803.0
2019-08-16 11:40:00,48.96,49.05,48.94,48.99,19814.0,43.2776,43.3571,43.2599,43.3041,19814.0
2019-08-16 11:45:00,49.0,49.08,48.99,49.06,7869.0,43.3129,43.3836,43.3041,43.3659,7869.0
2019-08-16 11:50:00,49.07,49.09,49.01,49.03,6707.0,43.3748,43.3925,43.3217,43.3394,6707.0
2019-08-16 11:55:00,49.05,49.08,49.01,49.05,6058.0,43.3571,43.3836,43.3217,43.3571,6058.0
2019-08-16 12:00:00,49.03,49.1,49.01,49.06,9377.0,43.3394,43.4013,43.3217,43.3659,9377.0
2019-08-16 12:05:00,49.04,49.14,49.01,49.13,4077.0,43.3483,43.4367,43.3217,43.4278,4077.0
2019-08-16 12:10:00,49.14,49.18,49.11,49.17,8028.0,43.4367,43.472,43.4101,43.4632,8028.0
2019-08-16 12:15:00,49.15,49.17,49.04,49.06,2810.0,43.4455,43.4632,43.3483,43.3659,2810.0
2019-08-16 12:20:00,49.08,49.11,49.05,49.08,3964.0,43.3836,43.4101,43.3571,43.3836,3964.0
2019-08-16 12:25:00,49.1,49.13,49.05,49.05,3341.0,43.4013,43.4278,43.3571,43.3571,3341.0
2019-08-16 12:30:00,49.04,49.09,49.03,49.07,3588.0,43.3483,43.3925,43.3394,43.3748,3588.0
2019-08-16 12:35:00,49.09,49.17,49.09,49.14,3568.0,43.3925,43.4632,43.3925,43.4367,3568.0
2019-08-16 12:40:00,49.13,49.15,49.1,49.11,2560.0,43.4278,43.4455,43.4013,43.4101,2560.0
2019-08-16 12:45:00,49.15,49.15,49.11,49.14,8244.0,43.4455,43.4455,43.4101,43.4367,8244.0
2019-08-16 12:50:00,49.17,49.18,49.13,49.15,4035.0,43.4632,43.472,43.4278,43.4455,4035.0
2019-08-16 12:55:00,49.16,49.19,49.14,49.15,4722.0,43.4543,43.4809,43.4367,43.4455,4722.0
2019-08-16 13:00:00,49.16,49.16,49.11,49.11,3341.0,43.4543,43.4543,43.4101,43.4101,3341.0
2019-08-16 13:05:00,49.12,49.15,49.11,49.15,2852.0,43.419,43.4455,43.4101,43.4455,2852.0
2019-08-16 13:10:00,49.12,49.13,49.09,49.13,2500.0,43.419,43.4278,43.3925,43.4278,2500.0
2019-08-16 13:15:00,49.13,49.15,49.1,49.1,5001.0,43.4278,43.4455,43.4013,43.4013,5001.0
2019-08-16 13:20:00,49.1,49.12,49.07,49.07,2997.0,43.4013,43.419,43.3748,43.3748,2997.0
2019-08-16 13:25:00,49.08,49.1,49.06,49.1,5029.0,43.3836,43.4013,43.3659,43.4013,5029.0
2019-08-16 13:30:00,49.1,49.1,49.03,49.05,7557.0,43.4013,43.4013,43.3394,43.3571,7557.0
2019-08-16 13:35:00,49.05,49.06,49.04,49.05,7228.0,43.3571,43.3659,43.3483,43.3571,7228.0
2019-08-16 13:40:00,49.04,49.04,48.98,49.0,6347.0,43.3483,43.3483,43.2952,43.3129,6347.0
2019-08-16 13:45:00,49.0,49.01,48.97,49.0,8789.0,43.3129,43.3217,43.2864,43.3129,8789.0
2019-08-16 13:50:00,48.99,49.06,48.99,49.06,3110.0,43.3041,43.3659,43.3041,43.3659,3110.0
2019-08-16 13:55:00,49.06,49.07,49.02,49.04,10370.0,43.3659,43.3748,43.3306,43.3483,10370.0
2019-08-16 14:00:00,49.03,49.03,48.99,48.99,2616.0,43.3394,43.3394,43.3041,43.3041,2616.0
2019-08-16 14:05:00,48.98,48.98,48.95,48.95,2525.0,43.2952,43.2952,43.2687,43.2687,2525.0
2019-08-16 14:10:00,48.95,48.98,48.95,48.97,3086.0,43.2687,43.2952,43.2687,43.2864,3086.0
2019-08-16 14:15:00,48.98,49.01,48.96,49.0,6150.0,43.2952,43.3217,43.2776,43.3129,6150.0
2019-08-16 14:20:00,48.99,49.0,48.95,48.95,4201.0,43.3041,43.3129,43.2687,43.2687,4201.0
2019-08-16 14:25:00,48.94,48.97,48.94,48.96,2894.0,43.2599,43.2864,43.2599,43.2776,2894.0
2019-08-16 14:30:00,48.94,48.95,48.87,48.88,11190.0,43.2599,43.2687,43.198,43.2068,11190.0
2019-08-16 14:35:00,48.89,48.89,48.84,48.84,11077.0,43.2157,43.2157,43.1715,43.1715,11077.0
2019-08-16 14:40:00,48.86,48.88,48.83,48.84,8462.0,43.1892,43.2068,43.1626,43.1715,8462.0
2019-08-16 14:45:00,48.83,48.94,48.83,48.91,3824.0,43.1626,43.2599,43.1626,43.2334,3824.0
2019-08-16 14:50:00,48.92,48.93,48.87,48.88,25157.0,43.2422,43.251,43.198,43.2068,25157.0
2019-08-16 14:55:00,48.88,48.91,48.85,48.89,5338.0,43.2068,43.2334,43.1803,43.2157,5338.0
2019-08-16 15:00:00,48.9,48.92,48.86,48.88,6594.0,43.2245,43.2422,43.1892,43.2068,6594.0
2019-08-16 15:05:00,48.9,48.9,48.86,48.88,8581.0,43.2245,43.2245,43.1892,43.2068,8581.0
2019-08-16 15:10:00,48.88,48.88,48.82,48.83,15276.0,43.2068,43.2068,43.1538,43.1626,15276.0
2019-08-16 15:15:00,48.83,48.89,48.83,48.88,6289.0,43.1626,43.2157,43.1626,43.2068,6289.0
2019-08-16 15:20:00,48.89,48.9,48.82,48.87,7008.0,43.2157,43.2245,43.1538,43.198,7008.0
2019-08-16 15:25:00,48.87,48.91,48.86,48.88,7998.0,43.198,43.2334,43.1892,43.2068,7998.0
2019-08-16 15:30:00,48.86,48.88,48.82,48.87,6817.0,43.1892,43.2068,43.1538,43.198,6817.0
2019-08-16 15:35:00,48.87,48.87,48.83,48.84,6930.0,43.198,43.198,43.1626,43.1715,6930.0
2019-08-16 15:40:00,48.83,48.89,48.83,48.84,17975.0,43.1626,43.2157,43.1626,43.1715,17975.0
2019-08-16 15:45:00,48.83,48.84,48.79,48.8,12823.0,43.1626,43.1715,43.1273,43.1361,12823.0
2019-08-16 15:50:00,48.8,48.86,48.76,48.8,38291.0,43.1361,43.1892,43.1008,43.1361,38291.0
2019-08-16 15:55:00,48.8,48.84,48.72,48.76,74703.0,43.1361,43.1715,43.0654,43.1008,74703.0
2019-08-19 09:30:00,49.68,49.72,49.62,49.66,29959.0,43.914,43.9493,43.861,43.8963,29959.0
2019-08-19 09:35:00,49.68,49.88,49.67,49.75,25665.0,43.914,44.0908,43.9051,43.9759,25665.0
2019-08-19 09:40:00,49.75,49.87,49.74,49.79,16492.0,43.9759,44.0819,43.967,44.0112,16492.0
2019-08-19 09:45:00,49.79,49.89,49.76,49.84,10672.0,44.0112,44.0996,43.9847,44.0554,10672.0
2019-08-19 09:50:00,49.82,49.87,49.71,49.83,23652.0,44.0377,44.0819,43.9405,44.0466,23652.0
2019-08-19 09:55:00,49.85,49.94,49.8,49.93,19534.0,44.0643,44.1438,44.0201,44.135,19534.0
2019-08-19 10:00:00,49.9,49.95,49.8,49.93,18767.0,44.1085,44.1527,44.0201,44.135,18767.0
2019-08-19 10:05:00,49.91,49.96,49.87,49.88,15157.0,44.1173,44.1615,44.0819,44.0908,15157.0
2019-08-19 10:10:00,49.87,49.93,49.83,49.87,14122.0,44.0819,44.135,44.0466,44.0819,14122.0
2019-08-19 10:15:00,49.86,49.96,49.8,49.83,14534.0,44.0731,44.1615,44.0201,44.0466,14534.0
2019-08-19 10:20:00,49.85,49.99,49.83,49.98,11879.0,44.0643,44.188,44.0466,44.1792,11879.0
2019-08-19 10:25:00,49.98,50.08,49.97,50.01,20748.0,44.1792,44.2676,44.1703,44.2057,20748.0
2019-08-19 10:30:00,50.02,50.12,49.98,50.12,10597.0,44.2145,44.3029,44.1792,44.3029,10597.0
2019-08-19 10:35:00,50.1,50.19,50.08,50.12,16371.0,44.2852,44.3648,44.2676,44.3029,16371.0
2019-08-19 10:40:00,50.11,50.12,49.95,50.03,10496.0,44.2941,44.3029,44.1527,44.2234,10496.0
2019-08-19 10:45:00,50.03,50.11,50.02,50.11,11896.0,44.2234,44.2941,44.2145,44.2941,11896.0
2019-08-19 10:50:00,50.1,50.16,50.07,50.11,11661.0,44.2852,44.3383,44.2587,44.2941,11661.0
2019-08-19 10:55:00,50.12,50.13,50.04,50.1,10526.0,44.3029,44.3118,44.2322,44.2852,10526.0
2019-08-19 11:00:00,50.12,50.18,50.12,50.14,17338.0,44.3029,44.356,44.3029,44.3206,17338.0
2019-08-19 11:05:00,50.14,50.19,50.13,50.16,13678.0,44.3206,44.3648,44.3118,44.3383,13678.0
2019-08-19 11:10:00,50.17,50.19,50.11,50.15,11092.0,44.3471,44.3648,44.2941,44.3294,11092.0
2019-08-19 11:15:00,50.15,50.27,50.14,50.24,17081.0,44.3294,44.4355,44.3206,44.409,17081.0
2019-08-19 11:20:00,50.25,50.26,50.15,50.16,14445.0,44.4178,44.4267,44.3294,44.3383,14445.0
2019-08-19 11:25:00,50.14,50.27,50.14,50.22,10292.0,44.3206,44.4355,44.3206,44.3913,10292.0
2019-08-19 11:30:00,50.24,50.25,50.17,50.24,13009.0,44.409,44.4178,44.3471,44.409,13009.0
2019-08-19 11:35:00,50.25,50.26,50.18,50.24,10745.0,44.4178,44.4267,44.356,44.409,10745.0
2019-08-19 11:40:00,50.23,50.23,50.05,50.05,23720.0,44.4002,44.4002,44.241,44.241,23720.0
2019-08-19 11:45:00,50.06,50.12,50.05,50.1,12706.0,44.2499,44.3029,44.241,44.2852,12706.0
2019-08-19 11:50:00,50.1,50.15,50.08,50.14,11312.0,44.2852,44.3294,44.2676,44.3206,11312.0
2019-08-19 11:55:00,50.16,50.16,50.09,50.11,8765.0,44.3383,44.3383,44.2764,44.2941,8765.0
2019-08-19 12:00:00,50.1,50.14,50.07,50.13,8463.0,44.2852,44.3206,44.2587,44.3118,8463.0
2019-08-19 12:05:00,50.13,50.2,50.09,50.16,7519.0,44.3118,44.3736,44.2764,44.3383,7519.0
2019-08-19 12:10:00,50.18,50.18,50.14,50.15,6458.0,44.356,44.356,44.3206,44.3294,6458.0
2019-08-19 12:15:00,50.16,50.24,50.16,50.24,6993.0,44.3383,44.409,44.3383,44.409,6993.0
2019-08-19 12:20:00,50.23,50.24,50.21,50.23,6298.0,44.4002,44.409,44.3825,44.4002,6298.0
2019-08-19 12:25:00,50.24,50.24,50.18,50.22,5607.0,44.409,44.409,44.356,44.3913,5607.0
2019-08-19 12:30:00,50.22,50.23,50.18,50.2,9907.0,44.3913,44.4002,44.356,44.3736,9907.0
2019-08-19 12:35:00,50.2,50.24,50.19,50.23,7254.0,44.3736,44.409,44.3648,44.4002,7254.0
2019-08-19 12:40:00,50.23,50.27,50.2,50.27,7992.0,44.4002,44.4355,44.3736,44.4355,7992.0
2019-08-19 12:45:00,50.27,50.34,50.25,50.33,10445.0,44.4355,44.4974,44.4178,44.4885,10445.0
2019-08-19 12:50:00,50.33,50.34,50.29,50.29,7533.0,44.4885,44.4974,44.4532,44.4532,7533.0
2019-08-19 12:55:00,50.31,50.37,50.29,50.3,7050.0,44.4709,44.5239,44.4532,44.462,7050.0
2019-08-19 13:00:00,50.3,50.33,50.28,50.28,7815.0,44.462,44.4885,44.4443,44.4443,7815.0
2019-08-19 13:05:00,50.29,50.32,50.28,50.31,8218.0,44.4532,44.4797,44.4443,44.4709,8218.0
2019-08-19 13:10:00,50.3,50.31,50.22,50.25,9339.0,44.462,44.4709,44.3913,44.4178,9339.0
2019-08-19 13:15:00,50.26,50.32,50.24,50.31,7772.0,44.4267,44.4797,44.409,44.4709,7772.0
2019-08-19 13:20:00,50.32,50.34,50.28,50.28,9896.0,44.4797,44.4974,44.4443,44.4443,9896.0
2019-08-19 13:25:00,50.29,50.3,50.27,50.27,4735.0,44.4532,44.462,44.4355,44.4355,4735.0
2019-08-19 13:30:00,50.28,50.28,50.08,50.12,20942.0,44.4443,44.4443,44.2676,44.3029,20942.0
2019-08-19 13:35:00,50.1,50.13,50.03,50.03,9385.0,44.2852,44.3118,44.2234,44.2234,9385.0
2019-08-19 13:40:00,50.05,50.08,50.04,50.04,9800.0,44.241,44.2676,44.2322,44.2322,9800.0
2019-08-19 13:45:00,50.05,50.15,50.05,50.14,18777.0,44.241,44.3294,44.241,44.3206,18777.0
2019-08-19 13:50:00,50.14,50.16,50.04,50.05,10046.0,44.3206,44.3383,44.2322,44.241,10046.0
2019-08-19 13:55:00,50.05,50.09,50.05,50.09,5489.0,44.241,44.2764,44.241,44.2764,5489.0
2019-08-19 14:00:00,50.09,50.09,49.98,50.03,21575.0,44.2764,44.2764,44.1792,44.2234,21575.0
2019-08-19 14:05:00,50.03,50.05,50.01,50.01,7283.0,44.2234,44.241,44.2057,44.2057,7283.0
2019-08-19 14:10:00,50.03,50.05,49.99,49.99,12672.0,44.2234,44.241,44.188,44.188,12672.0
2019-08-19 14:15:00,49.97,50.01,49.94,50.01,13437.0,44.1703,44.2057,44.1438,44.2057,13437.0
2019-08-19 14:20:00,50.0,50.06,49.99,50.05,9036.0,44.1968,44.2499,44.188,44.241,9036.0
2019-08-19 14:25:00,50.06,50.14,50.05,50.13,7492.0,44.2499,44.3206,44.241,44.3118,7492.0
2019-08-19 14:30:00,50.13,50.13,50.04,50.05,16990.0,44.3118,44.3118,44.2322,44.241,16990.0
2019-08-19 14:35:00,50.04,50.06,50.02,50.04,13409.0,44.2322,44.2499,44.2145,44.2322,13409.0
2019-08-19 14:40:00,50.03,50.14,50.01,50.14,7343.0,44.2234,44.3206,44.2057,44.3206,7343.0
2019-08-19 14:45:00,50.13,50.14,50.11,50.13,6619.0,44.3118,44.3206,44.2941,44.3118,6619.0
2019-08-19 14:50:00,50.13,50.15,50.08,50.1,17209.0,44.3118,44.3294,44.2676,44.2852,17209.0
2019-08-19 14:55:00,50.09,50.12,50.06,50.06,28663.0,44.2764,44.3029,44.2499,44.2499,28663.0
2019-08-19 15:00:00,50.07,50.09,50.03,50.08,15071.0,44.2587,44.2764,44.2234,44.2676,15071.0
2019-08-19 15:05:00,50.08,50.1,50.06,50.07,12090.0,44.2676,44.2852,44.2499,44.2587,12090.0
2019-08-19 15:10:00,50.06,50.07,50.0,50.05,13427.0,44.2499,44.2587,44.1968,44.241,13427.0
2019-08-19 15:15:00,50.05,50.06,50.02,50.05,9488.0,44.241,44.2499,44.2145,44.241,9488.0
2019-08-19 15:20:00,50.05,50.08,50.04,50.06,14127.0,44.241,44.2676,44.2322,44.2499,14127.0
2019-08-19 15:25:00,50.06,50.07,50.01,50.05,14807.0,44.2499,44.2587,44.2057,44.241,14807.0
2019-08-19 15:30:00,50.05,50.07,50.02,50.05,18656.0,44.241,44.2587,44.2145,44.241,18656.0
2019-08-19 15:35:00,50.05,50.06,49.97,49.99,25501.0,44.241,44.2499,44.1703,44.188,25501.0
2019-08-19 15:40:00,49.98,49.98,49.92,49.93,30112.0,44.1792,44.1792,44.1261,44.135,30112.0
2019-08-19 15:45:00,49.92,50.02,49.92,50.01,35296.0,44.1261,44.2145,44.1261,44.2057,35296.0
2019-08-19 15:50:00,50.02,50.02,49.89,49.93,65763.0,44.2145,44.2145,44.0996,44.135,65763.0
2019-08-19 15:55:00,49.93,49.97,49.87,49.89,115544.0,44.135,44.1703,44.0819,44.0996,115544.0
2019-08-20 09:30:00,49.24,49.56,48.94,49.12,112478.0,43.5251,43.8079,43.2599,43.419,112478.0
2019-08-20 09:35:00,49.07,49.44,49.06,49.25,26622.0,43.3748,43.7018,43.3659,43.5339,26622.0
2019-08-20 09:40:00,49.24,49.24,48.98,49.12,7465.0,43.5251,43.5251,43.2952,43.419,7465.0
2019-08-20 09:45:00,49.15,49.3,49.12,49.19,34723.0,43.4455,43.5781,43.419,43.4809,34723.0
2019-08-20 09:50:00,49.19,49.41,49.19,49.38,5062.0,43.4809,43.6753,43.4809,43.6488,5062.0
2019-08-20 09:55:00,49.43,49.6,49.39,49.53,14878.0,43.693,43.8433,43.6576,43.7814,14878.0
2019-08-20 10:00:00,49.51,49.72,49.48,49.72,16132.0,43.7637,43.9493,43.7372,43.9493,16132.0
2019-08-20 10:05:00,49.72,49.8,49.68,49.72,9352.0,43.9493,44.0201,43.914,43.9493,9352.0
2019-08-20 10:10:00,49.72,49.77,49.59,49.64,4397.0,43.9493,43.9935,43.8344,43.8786,4397.0
2019-08-20 10:15:00,49.62,49.71,49.57,49.71,6350.0,43.861,43.9405,43.8168,43.9405,6350.0
2019-08-20 10:20:00,49.73,49.74,49.67,49.72,3660.0,43.9582,43.967,43.9051,43.9493,3660.0
2019-08-20 10:25:00,49.72,49.75,49.63,49.66,7113.0,43.9493,43.9759,43.8698,43.8963,7113.0
2019-08-20 10:30:00,49.69,49.72,49.57,49.6,7000.0,43.9228,43.9493,43.8168,43.8433,7000.0
2019-08-20 10:35:00,49.61,49.65,49.58,49.6,7644.0,43.8521,43.8875,43.8256,43.8433,7644.0
2019-08-20 10:40:00,49.59,49.75,49.58,49.75,11433.0,43.8344,43.9759,43.8256,43.9759,11433.0
2019-08-20 10:45:00,49.74,49.77,49.66,49.68,7993.0,43.967,43.9935,43.8963,43.914,7993.0
2019-08-20 10:50:00,49.66,49.75,49.63,49.71,6549.0,43.8963,43.9759,43.8698,43.9405,6549.0
2019-08-20 10:55:00,49.7,49.85,49.69,49.84,11353.0,43.9317,44.0643,43.9228,44.0554,11353.0
2019-08-20 11:00:00,49.82,49.82,49.77,49.8,9341.0,44.0377,44.0377,43.9935,44.0201,9341.0
2019-08-20 11:05:00,49.79,49.79,49.68,49.72,8053.0,44.0112,44.0112,43.914,43.9493,8053.0
2019-08-20 11:10:00,49.72,49.77,49.58,49.58,12716.0,43.9493,43.9935,43.8256,43.8256,12716.0
2019-08-20 11:15:00,49.59,49.69,49.53,49.69,7025.0,43.8344,43.9228,43.7814,43.9228,7025.0
2019-08-20 11:20:00,49.66,49.68,49.59,49.6,9435.0,43.8963,43.914,43.8344,43.8433,9435.0
2019-08-20 11:25:00,49.61,49.61,49.57,49.58,4268.0,43.8521,43.8521,43.8168,43.8256,4268.0
2019-08-20 11:30:00,49.57,49.59,49.54,49.59,4766.0,43.8168,43.8344,43.7902,43.8344,4766.0
2019-08-20 11:35:00,49.59,49.62,49.54,49.54,2853.0,43.8344,43.861,43.7902,43.7902,2853.0
2019-08-20 11:40:00,49.52,49.53,49.42,49.42,5365.0,43.7726,43.7814,43.6842,43.6842,5365.0
2019-08-20 11:45:00,49.43,49.51,49.41,49.49,3209.0,43.693,43.7637,43.6753,43.746,3209.0
2019-08-20 11:50:00,49.48,49.52,49.44,49.44,4838.0,43.7372,43.7726,43.7018,43.7018,4838.0
2019-08-20 11:55:00,49.46,49.47,49.43,49.44,4740.0,43.7195,43.7284,43.693,43.7018,4740.0
2019-08-20 12:00:00,49.44,49.53,49.44,49.47,8412.0,43.7018,43.7814,43.7018,43.7284,8412.0
2019-08-20 12:05:00,49.46,49.46,49.38,49.41,7637.0,43.7195,43.7195,43.6488,43.6753,7637.0
2019-08-20 12:10:00,49.41,49.42,49.36,49.41,8700.0,43.6753,43.6842,43.6311,43.6753,8700.0
2019-08-20 12:15:00,49.41,49.45,49.4,49.42,4729.0,43.6753,43.7107,43.6665,43.6842,4729.0
2019-08-20 12:20:00,49.41,49.41,49.35,49.35,4679.0,43.6753,43.6753,43.6223,43.6223,4679.0
2019-08-20 12:25:00,49.36,49.37,49.32,49.34,3664.0,43.6311,43.64,43.5958,43.6134,3664.0
2019-08-20 12:30:00,49.33,49.36,49.29,49.29,7120.0,43.6046,43.6311,43.5693,43.5693,7120.0
2019-08-20 12:35:00,49.3,49.31,49.24,49.24,8590.0,43.5781,43.5869,43.5251,43.5251,8590.0
2019-08-20 12:40:00,49.24,49.26,49.21,49.26,3931.0,43.5251,43.5427,43.4985,43.5427,3931.0
2019-08-20 12:45:00,49.26,49.3,49.24,49.27,6099.0,43.5427,43.5781,43.5251,43.5516,6099.0
2019-08-20 12:50:00,49.3,49.33,49.29,49.31,4888.0,43.5781,43.6046,43.5693,43.5869,4888.0
2019-08-20 12:55:00,49.31,49.38,49.31,49.37,5034.0,43.5869,43.6488,43.5869,43.64,5034.0
2019-08-20 13:00:00,49.37,49.38,49.34,49.35,6066.0,43.64,43.6488,43.6134,43.6223,6066.0
2019-08-20 13:05:00,49.34,49.38,49.34,49.38,4245.0,43.6134,43.6488,43.6134,43.6488,4245.0
2019-08-20 13:10:00,49.38,49.39,49.35,49.36,5797.0,43.6488,43.6576,43.6223,43.6311,5797.0
2019-08-20 13:15:00,49.36,49.37,49.32,49.35,5274.0,43.6311,43.64,43.5958,43.6223,5274.0
2019-08-20 13:20:00,49.36,49.48,49.36,49.43,4590.0,43.6311,43.7372,43.6311,43.693,4590.0
2019-08-20 13:25:00,49.44,49.45,49.38,49.39,5768.0,43.7018,43.7107,43.6488,43.6576,5768.0
2019-08-20 13:30:00,49.39,49.4,49.33,49.34,10438.0,43.6576,43.6665,43.6046,43.6134,10438.0
2019-08-20 13:35:00,49.35,49.35,49.27,49.3,4954.0,43.6223,43.6223,43.5516,43.5781,4954.0
2019-08-20 13:40:00,49.31,49.34,49.3,49.34,3100.0,43.5869,43.6134,43.5781,43.6134,3100.0
2019-08-20 13:45:00,49.32,49.33,49.29,49.3,3354.0,43.5958,43.6046,43.5693,43.5781,3354.0
2019-08-20 13:50:00,49.32,49.41,49.32,49.41,5263.0,43.5958,43.6753,43.5958,43.6753,5263.0
2019-08-20 13:55:00,49.41,49.41,49.36,49.4,12737.0,43.6753,43.6753,43.6311,43.6665,12737.0
2019-08-20 14:00:00,49.4,49.4,49.33,49.36,7575.0,43.6665,43.6665,43.6046,43.6311,7575.0
2019-08-20 14:05:00,49.34,49.38,49.3,49.3,7684.0,43.6134,43.6488,43.5781,43.5781,7684.0
2019-08-20 14:10:00,49.3,49.31,49.26,49.28,3832.0,43.5781,43.5869,43.5427,43.5604,3832.0
2019-08-20 14:15:00,49.27,49.32,49.23,49.29,7441.0,43.5516,43.5958,43.5162,43.5693,7441.0
2019-08-20 14:20:00,49.28,49.3,49.22,49.26,3834.0,43.5604,43.5781,43.5074,43.5427,3834.0
2019-08-20 14:25:00,49.27,49.28,49.24,49.25,3420.0,43.5516,43.5604,43.5251,43.5339,3420.0
2019-08-20 14:30:00,49.24,49.28,49.24,49.28,5186.0,43.5251,43.5604,43.5251,43.5604,5186.0
2019-08-20 14:35:00,49.3,49.32,49.26,49.26,6981.0,43.5781,43.5958,43.5427,43.5427,6981.0
2019-08-20 14:40:00,49.25,49.29,49.21,49.28,12926.0,43.5339,43.5693,43.4985,43.5604,12926.0
2019-08-20 14:45:00,49.29,49.31,49.24,49.24,16741.0,43.5693,43.5869,43.5251,43.5251,16741.0
2019-08-20 14:50:00,49.23,49.25,49.18,49.19,10015.0,43.5162,43.5339,43.472,43.4809,10015.0
2019-08-20 14:55:00,49.2,49.24,49.19,49.2,8693.0,43.4897,43.5251,43.4809,43.4897,8693.0
2019-08-20 15:00:00,49.2,49.21,49.12,49.12,11739.0,43.4897,43.4985,43.419,43.419,11739.0
2019-08-20 15:05:00,49.13,49.17,49.12,49.15,5789.0,43.4278,43.4632,43.419,43.4455,5789.0
2019-08-20 15:10:00,49.13,49.15,49.11,49.12,6709.0,43.4278,43.4455,43.4101,43.419,6709.0
2019-08-20 15:15:00,49.13,49.14,49.06,49.07,14784.0,43.4278,43.4367,43.3659,43.3748,14784.0
2019-08-20 15:20:00,49.07,49.17,49.07,49.13,8741.0,43.3748,43.4632,43.3748,43.4278,8741.0
2019-08-20 15:25:00,49.13,49.21,49.12,49.21,9355.0,43.4278,43.4985,43.419,43.4985,9355.0
2019-08-20 15:30:00,49.22,49.23,49.18,49.2,12120.0,43.5074,43.5162,43.472,43.4897,12120.0
2019-08-20 15:35:00,49.19,49.22,49.17,49.22,9402.0,43.4809,43.5074,43.4632,43.5074,9402.0
2019-08-20 15:40:00,49.22,49.32,49.22,49.29,24105.0,43.5074,43.5958,43.5074,43.5693,24105.0
2019-08-20 15:45:00,49.28,49.29,49.2,49.24,21470.0,43.5604,43.5693,43.4897,43.5251,21470.0
2019-08-20 15:50:00,49.23,49.23,49.11,49.14,34521.0,43.5162,43.5162,43.4101,43.4367,34521.0
2019-08-20 15:55:00,49.13,49.14,49.0,49.06,131256.0,43.4278,43.4367,43.3129,43.3659,131256.0
2019-08-21 09:30:00,49.67,49.85,49.46,49.62,31243.0,43.9051,44.0643,43.7195,43.861,31243.0
2019-08-21 09:35:00,49.57,49.62,49.42,49.42,8094.0,43.8168,43.861,43.6842,43.6842,8094.0
2019-08-21 09:40:00,49.42,49.48,49.36,49.46,10034.0,43.6842,43.7372,43.6311,43.7195,10034.0
2019-08-21 09:45:00,49.46,49.52,49.41,49.49,16503.0,43.7195,43.7726,43.6753,43.746,16503.0
2019-08-21 09:50:00,49.49,49.51,49.41,49.46,16614.0,43.746,43.7637,43.6753,43.7195,16614.0
2019-08-21 09:55:00,49.47,49.47,49.34,49.34,14242.0,43.7284,43.7284,43.6134,43.6134,14242.0
2019-08-21 10:00:00,49.33,49.47,49.29,49.46,28139.0,43.6046,43.7284,43.5693,43.7195,28139.0
2019-08-21 10:05:00,49.44,49.48,49.38,49.45,10166.0,43.7018,43.7372,43.6488,43.7107,10166.0
2019-08-21 10:10:00,49.47,49.48,49.41,49.45,5474.0,43.7284,43.7372,43.6753,43.7107,5474.0
2019-08-21 10:15:00,49.45,49.45,49.37,49.43,5064.0,43.7107,43.7107,43.64,43.693,5064.0
2019-08-21 10:20:00,49.41,49.52,49.4,49.52,9355.0,43.6753,43.7726,43.6665,43.7726,9355.0
2019-08-21 10:25:00,49.51,49.56,49.5,49.52,9384.0,43.7637,43.8079,43.7549,43.7726,9384.0
2019-08-21 10:30:00,49.5,49.5,49.41,49.44,7129.0,43.7549,43.7549,43.6753,43.7018,7129.0
2019-08-21 10:35:00,49.41,49.41,49.27,49.27,24219.0,43.6753,43.6753,43.5516,43.5516,24219.0
2019-08-21 10:40:00,49.29,49.31,49.2,49.23,6232.0,43.5693,43.5869,43.4897,43.5162,6232.0
2019-08-21 10:45:00,49.23,49.26,49.22,49.23,5904.0,43.5162,43.5427,43.5074,43.5162,5904.0
2019-08-21 10:50:00,49.21,49.33,49.17,49.32,28984.0,43.4985,43.6046,43.4632,43.5958,28984.0
2019-08-21 10:55:00,49.32,49.38,49.31,49.34,15021.0,43.5958,43.6488,43.5869,43.6134,15021.0
2019-08-21 11:00:00,49.34,49.43,49.31,49.4,9718.0,43.6134,43.693,43.5869,43.6665,9718.0
2019-08-21 11:05:00,49.41,49.52,49.41,49.52,18428.0,43.6753,43.7726,43.6753,43.7726,18428.0
2019-08-21 11:10:00,49.5,49.51,49.43,49.44,13285.0,43.7549,43.7637,43.693,43.7018,13285.0
2019-08-21 11:15:00,49.45,49.49,49.42,49.43,52083.0,43.7107,43.746,43.6842,43.693,52083.0
2019-08-21 11:20:00,49.45,49.51,49.4,49.48,10065.0,43.7107,43.7637,43.6665,43.7372,10065.0
2019-08-21 11:25:00,49.49,49.55,49.48,49.52,24323.0,43.746,43.7991,43.7372,43.7726,24323.0
2019-08-21 11:30:00,49.48,49.58,49.47,49.56,4210.0,43.7372,43.8256,43.7284,43.8079,4210.0
2019-08-21 11:35:00,49.58,49.6,49.53,49.6,12724.0,43.8256,43.8433,43.7814,43.8433,12724.0
2019-08-21 11:40:00,49.63,49.64,49.58,49.58,12013.0,43.8698,43.8786,43.8256,43.8256,12013.0
2019-08-21 11:45:00,49.6,49.62,49.53,49.53,3021.0,43.8433,43.861,43.7814,43.7814,3021.0
2019-08-21 11:50:00,49.5,49.54,49.49,49.54,4849.0,43.7549,43.7902,43.746,43.7902,4849.0
2019-08-21 11:55:00,49.52,49.62,49.52,49.6,8095.0,43.7726,43.861,43.7726,43.8433,8095.0
2019-08-21 12:00:00,49.63,49.68,49.6,49.66,3688.0,43.8698,43.914,43.8433,43.8963,3688.0
2019-08-21 12:05:00,49.66,49.67,49.6,49.61,7966.0,43.8963,43.9051,43.8433,43.8521,7966.0
2019-08-21 12:10:00,49.59,49.69,49.58,49.66,4222.0,43.8344,43.9228,43.8256,43.8963,4222.0
2019-08-21 12:15:00,49.68,49.69,49.63,49.63,1754.0,43.914,43.9228,43.8698,43.8698,1754.0
2019-08-21 12:20:00,49.65,49.66,49.6,49.61,3731.0,43.8875,43.8963,43.8433,43.8521,3731.0
2019-08-21 12:25:00,49.61,49.64,49.6,49.64,3753.0,43.8521,43.8786,43.8433,43.8786,3753.0
2019-08-21 12:30:00,49.63,49.68,49.62,49.68,9451.0,43.8698,43.914,43.861,43.914,9451.0
2019-08-21 12:35:00,49.67,49.7,49.65,49.66,4236.0,43.9051,43.9317,43.8875,43.8963,4236.0
2019-08-21 12:40:00,49.66,49.67,49.63,49.67,4979.0,43.8963,43.9051,43.8698,43.9051,4979.0
2019-08-21 12:45:00,49.66,49.67,49.63,49.65,3286.0,43.8963,43.9051,43.8698,43.8875,3286.0
2019-08-21 12:50:00,49.65,49.68,49.64,49.68,4732.0,43.8875,43.914,43.8786,43.914,4732.0
2019-08-21 12:55:00,49.69,49.69,49.66,49.68,6287.0,43.9228,43.9228,43.8963,43.914,6287.0
2019-08-21 13:00:00,49.67,49.68,49.66,49.66,2576.0,43.9051,43.914,43.8963,43.8963,2576.0
2019-08-21 13:05:00,49.66,49.68,49.58,49.58,2950.0,43.8963,43.914,43.8256,43.8256,2950.0
2019-08-21 13:10:00,49.58,49.6,49.57,49.59,4045.0,43.8256,43.8433,43.8168,43.8344,4045.0
2019-08-21 13:15:00,49.59,49.6,49.54,49.56,2048.0,43.8344,43.8433,43.7902,43.8079,2048.0
2019-08-21 13:20:00,49.56,49.57,49.53,49.54,3531.0,43.8079,43.8168,43.7814,43.7902,3531.0
2019-08-21 13:25:00,49.56,49.56,49.55,49.56,2530.0,43.8079,43.8079,43.7991,43.8079,2530.0
2019-08-21 13:30:00,49.56,49.61,49.52,49.54,11660.0,43.8079,43.8521,43.7726,43.7902,11660.0
2019-08-21 13:35:00,49.54,49.55,49.48,49.51,13452.0,43.7902,43.7991,43.7372,43.7637,13452.0
2019-08-21 13:40:00,49.52,49.53,49.48,49.48,4894.0,43.7726,43.7814,43.7372,43.7372,4894.0
2019-08-21 13:45:00,49.48,49.5,49.47,49.48,9467.0,43.7372,43.7549,43.7284,43.7372,9467.0
2019-08-21 13:50:00,49.47,49.53,49.46,49.53,5986.0,43.7284,43.7814,43.7195,43.7814,5986.0
2019-08-21 13:55:00,49.52,49.52,49.47,49.47,5801.0,43.7726,43.7726,43.7284,43.7284,5801.0
2019-08-21 14:00:00,49.48,49.52,49.34,49.51,14651.0,43.7372,43.7726,43.6134,43.7637,14651.0
2019-08-21 14:05:00,49.51,49.51,49.45,49.46,6381.0,43.7637,43.7637,43.7107,43.7195,6381.0
2019-08-21 14:10:00,49.46,49.48,49.4,49.47,5930.0,43.7195,43.7372,43.6665,43.7284,5930.0
2019-08-21 14:15:00,49.46,49.54,49.45,49.49,4723.0,43.7195,43.7902,43.7107,43.746,4723.0
2019-08-21 14:20:00,49.51,49.53,49.5,49.5,6642.0,43.7637,43.7814,43.7549,43.7549,6642.0
2019-08-21 14:25:00,49.49,49.49,49.44,49.45,2263.0,43.746,43.746,43.7018,43.7107,2263.0
2019-08-21 14:30:00,49.44,49.46,49.4,49.4,4683.0,43.7018,43.7195,43.6665,43.6665,4683.0
2019-08-21 14:35:00,49.42,49.44,49.32,49.35,9457.0,43.6842,43.7018,43.5958,43.6223,9457.0
2019-08-21 14:40:00,49.35,49.39,49.34,49.39,2930.0,43.6223,43.6576,43.6134,43.6576,2930.0
2019-08-21 14:45:00,49.4,49.43,49.34,49.35,6602.0,43.6665,43.693,43.6134,43.6223,6602.0
2019-08-21 14:50:00,49.35,49.37,49.33,49.34,4190.0,43.6223,43.64,43.6046,43.6134,4190.0
2019-08-21 14:55:00,49.34,49.35,49.33,49.34,3919.0,43.6134,43.6223,43.6046,43.6134,3919.0
2019-08-21 15:00:00,49.34,49.36,49.27,49.27,11026.0,43.6134,43.6311,43.5516,43.5516,11026.0
2019-08-21 15:05:00,49.28,49.3,49.24,49.3,10492.0,43.5604,43.5781,43.5251,43.5781,10492.0
2019-08-21 15:10:00,49.3,49.32,49.28,49.29,6440.0,43.5781,43.5958,43.5604,43.5693,6440.0
2019-08-21 15:15:00,49.29,49.3,49.26,49.27,8484.0,43.5693,43.5781,43.5427,43.5516,8484.0
2019-08-21 15:20:00,49.27,49.28,49.23,49.28,10842.0,43.5516,43.5604,43.5162,43.5604,10842.0
2019-08-21 15:25:00,49.28,49.28,49.24,49.25,7456.0,43.5604,43.5604,43.5251,43.5339,7456.0
2019-08-21 15:30:00,49.26,49.32,49.24,49.29,12631.0,43.5427,43.5958,43.5251,43.5693,12631.0
2019-08-21 15:35:00,49.3,49.33,49.27,49.3,18941.0,43.5781,43.6046,43.5516,43.5781,18941.0
2019-08-21 15:40:00,49.3,49.3,49.26,49.28,15611.0,43.5781,43.5781,43.5427,43.5604,15611.0
2019-08-21 15:45:00,49.29,49.29,49.25,49.27,25471.0,43.5693,43.5693,43.5339,43.5516,25471.0
2019-08-21 15:50:00,49.27,49.32,49.26,49.3,59031.0,43.5516,43.5958,43.5427,43.5781,59031.0
2019-08-21 15:55:00,49.31,49.32,49.15,49.2,134290.0,43.5869,43.5958,43.4455,43.4897,134290.0
2019-08-22 09:30:00,49.43,49.43,49.13,49.42,28272.0,43.693,43.693,43.4278,43.6842,28272.0
2019-08-22 09:35:00,49.38,49.41,49.18,49.38,20503.0,43.6488,43.6753,43.472,43.6488,20503.0
2019-08-22 09:40:00,49.42,49.46,49.3,49.3,5523.0,43.6842,43.7195,43.5781,43.5781,5523.0
2019-08-22 09:45:00,49.25,49.27,49.16,49.21,5837.0,43.5339,43.5516,43.4543,43.4985,5837.0
2019-08-22 09:50:00,49.21,49.29,49.13,49.18,9747.0,43.4985,43.5693,43.4278,43.472,9747.0
2019-08-22 09:55:00,49.15,49.17,49.04,49.1,29739.0,43.4455,43.4632,43.3483,43.4013,29739.0
2019-08-22 10:00:00,49.13,49.22,49.06,49.22,18224.0,43.4278,43.5074,43.3659,43.5074,18224.0
2019-08-22 10:05:00,49.21,49.21,48.93,48.97,32773.0,43.4985,43.4985,43.251,43.2864,32773.0
2019-08-22 10:10:00,48.97,49.04,48.97,49.0,7080.0,43.2864,43.3483,43.2864,43.3129,7080.0
2019-08-22 10:15:00,48.97,49.1,48.97,49.0,18742.0,43.2864,43.4013,43.2864,43.3129,18742.0
2019-08-22 10:20:00,48.98,49.01,48.93,48.96,11714.0,43.2952,43.3217,43.251,43.2776,11714.0
2019-08-22 10:25:00,48.95,48.95,48.87,48.9,4473.0,43.2687,43.2687,43.198,43.2245,4473.0
2019-08-22 10:30:00,48.88,48.88,48.73,48.8,19755.0,43.2068,43.2068,43.0742,43.1361,19755.0
2019-08-22 10:35:00,48.82,48.85,48.73,48.73,3870.0,43.1538,43.1803,43.0742,43.0742,3870.0
2019-08-22 10:40:00,48.75,48.81,48.72,48.72,6831.0,43.0919,43.145,43.0654,43.0654,6831.0
2019-08-22 10:45:00,48.72,48.76,48.67,48.76,6536.0,43.0654,43.1008,43.0212,43.1008,6536.0
2019-08-22 10:50:00,48.81,48.87,48.71,48.72,16557.0,43.145,43.198,43.0566,43.0654,16557.0
2019-08-22 10:55:00,48.73,48.81,48.7,48.75,2979.0,43.0742,43.145,43.0477,43.0919,2979.0
2019-08-22 11:00:00,48.76,48.82,48.76,48.78,11014.0,43.1008,43.1538,43.1008,43.1184,11014.0
2019-08-22 11:05:00,48.81,48.97,48.81,48.97,21113.0,43.145,43.2864,43.145,43.2864,21113.0
2019-08-22 11:10:00,48.95,48.97,48.88,48.88,5371.0,43.2687,43.2864,43.2068,43.2068,5371.0
2019-08-22 11:15:00,48.89,48.91,48.83,48.83,6764.0,43.2157,43.2334,43.1626,43.1626,6764.0
2019-08-22 11:20:00,48.84,48.86,48.79,48.85,5250.0,43.1715,43.1892,43.1273,43.1803,5250.0
2019-08-22 11:25:00,48.86,48.86,48.69,48.72,10217.0,43.1892,43.1892,43.0389,43.0654,10217.0
2019-08-22 11:30:00,48.73,48.8,48.7,48.8,7738.0,43.0742,43.1361,43.0477,43.1361,7738.0
2019-08-22 11:35:00,48.82,48.82,48.76,48.78,10470.0,43.1538,43.1538,43.1008,43.1184,10470.0
2019-08-22 11:40:00,48.79,48.8,48.77,48.78,5272.0,43.1273,43.1361,43.1096,43.1184,5272.0
2019-08-22 11:45:00,48.79,48.79,48.67,48.71,5309.0,43.1273,43.1273,43.0212,43.0566,5309.0
2019-08-22 11:50:00,48.71,48.71,48.66,48.71,5535.0,43.0566,43.0566,43.0124,43.0566,5535.0
2019-08-22 11:55:00,48.71,48.72,48.64,48.66,3266.0,43.0566,43.0654,42.9947,43.0124,3266.0
2019-08-22 12:00:00,48.66,48.82,48.66,48.8,5916.0,43.0124,43.1538,43.0124,43.1361,5916.0
2019-08-22 12:05:00,48.79,48.85,48.79,48.84,6950.0,43.1273,43.1803,43.1273,43.1715,6950.0
2019-08-22 12:10:00,48.84,48.85,48.77,48.81,6048.0,43.1715,43.1803,43.1096,43.145,6048.0
2019-08-22 12:15:00,48.79,48.9,48.77,48.9,20036.0,43.1273,43.2245,43.1096,43.2245,20036.0
2019-08-22 12:20:00,48.9,48.9,48.85,48.87,8898.0,43.2245,43.2245,43.1803,43.198,8898.0
2019-08-22 12:25:00,48.88,48.88,48.83,48.86,6865.0,43.2068,43.2068,43.1626,43.1892,6865.0
2019-08-22 12:30:00,48.86,48.89,48.86,48.86,5707.0,43.1892,43.2157,43.1892,43.1892,5707.0
2019-08-22 12:35:00,48.86,48.88,48.82,48.82,3465.0,43.1892,43.2068,43.1538,43.1538,3465.0
2019-08-22 12:40:00,48.82,48.9,48.82,48.9,4912.0,43.1538,43.2245,43.1538,43.2245,4912.0
2019-08-22 12:45:00,48.9,48.9,48.87,48.88,2645.0,43.2245,43.2245,43.198,43.2068,2645.0
2019-08-22 12:50:00,48.89,48.94,48.88,48.9,4178.0,43.2157,43.2599,43.2068,43.2245,4178.0
2019-08-22 12:55:00,48.89,48.89,48.83,48.85,10414.0,43.2157,43.2157,43.1626,43.1803,10414.0
2019-08-22 13:00:00,48.85,48.9,48.85,48.89,3118.0,43.1803,43.2245,43.1803,43.2157,3118.0
2019-08-22 13:05:00,48.88,48.96,48.87,48.93,7670.0,43.2068,43.2776,43.198,43.251,7670.0
2019-08-22 13:10:00,48.92,48.98,48.92,48.98,5417.0,43.2422,43.2952,43.2422,43.2952,5417.0
2019-08-22 13:15:00,48.98,48.98,48.95,48.96,6783.0,43.2952,43.2952,43.2687,43.2776,6783.0
2019-08-22 13:20:00,48.96,48.99,48.96,48.97,10605.0,43.2776,43.3041,43.2776,43.2864,10605.0
2019-08-22 13:25:00,48.97,48.99,48.93,48.93,8314.0,43.2864,43.3041,43.251,43.251,8314.0
2019-08-22 13:30:00,48.92,48.93,48.87,48.89,9084.0,43.2422,43.251,43.198,43.2157,9084.0
2019-08-22 13:35:00,48.87,48.89,48.85,48.88,4619.0,43.198,43.2157,43.1803,43.2068,4619.0
2019-08-22 13:40:00,48.86,48.93,48.85,48.93,6436.0,43.1892,43.251,43.1803,43.251,6436.0
2019-08-22 13:45:00,48.93,48.94,48.9,48.92,4373.0,43.251,43.2599,43.2245,43.2422,4373.0
2019-08-22 13:50:00,48.91,48.92,48.87,48.88,5222.0,43.2334,43.2422,43.198,43.2068,5222.0
2019-08-22 13:55:00,48.88,48.9,48.88,48.88,3452.0,43.2068,43.2245,43.2068,43.2068,3452.0
2019-08-22 14:00:00,48.88,48.9,48.86,48.89,6178.0,43.2068,43.2245,43.1892,43.2157,6178.0
2019-08-22 14:05:00,48.88,48.89,48.86,48.86,5121.0,43.2068,43.2157,43.1892,43.1892,5121.0
2019-08-22 14:10:00,48.85,48.88,48.84,48.86,8218.0,43.1803,43.2068,43.1715,43.1892,8218.0
2019-08-22 14:15:00,48.86,48.91,48.85,48.91,3440.0,43.1892,43.2334,43.1803,43.2334,3440.0
2019-08-22 14:20:00,48.91,48.91,48.87,48.87,5158.0,43.2334,43.2334,43.198,43.198,5158.0
2019-08-22 14:25:00,48.87,48.87,48.79,48.81,4169.0,43.198,43.198,43.1273,43.145,4169.0
2019-08-22 14:30:00,48.81,48.82,48.77,48.78,11942.0,43.145,43.1538,43.1096,43.1184,11942.0
2019-08-22 14:35:00,48.78,48.78,48.77,48.78,3734.0,43.1184,43.1184,43.1096,43.1184,3734.0
2019-08-22 14:40:00,48.78,48.8,48.76,48.78,9069.0,43.1184,43.1361,43.1008,43.1184,9069.0
2019-08-22 14:45:00,48.79,48.84,48.79,48.81,7829.0,43.1273,43.1715,43.1273,43.145,7829.0
2019-08-22 14:50:00,48.81,48.82,48.79,48.81,4435.0,43.145,43.1538,43.1273,43.145,4435.0
2019-08-22 14:55:00,48.81,48.85,48.79,48.82,5652.0,43.145,43.1803,43.1273,43.1538,5652.0
2019-08-22 15:00:00,48.82,48.9,48.82,48.88,10277.0,43.1538,43.2245,43.1538,43.2068,10277.0
2019-08-22 15:05:00,48.89,48.89,48.85,48.85,9183.0,43.2157,43.2157,43.1803,43.1803,9183.0
2019-08-22 15:10:00,48.85,48.85,48.77,48.8,7047.0,43.1803,43.1803,43.1096,43.1361,7047.0
2019-08-22 15:15:00,48.8,48.84,48.78,48.82,7183.0,43.1361,43.1715,43.1184,43.1538,7183.0
2019-08-22 15:20:00,48.82,48.85,48.81,48.81,6717.0,43.1538,43.1803,43.145,43.145,6717.0
2019-08-22 15:25:00,48.82,48.84,48.81,48.82,6325.0,43.1538,43.1715,43.145,43.1538,6325.0
2019-08-22 15:30:00,48.82,48.85,48.77,48.81,11898.0,43.1538,43.1803,43.1096,43.145,11898.0
2019-08-22 15:35:00,48.82,48.86,48.82,48.86,14271.0,43.1538,43.1892,43.1538,43.1892,14271.0
2019-08-22 15:40:00,48.86,48.88,48.84,48.88,11588.0,43.1892,43.2068,43.1715,43.2068,11588.0
2019-08-22 15:45:00,48.89,48.91,48.87,48.89,17303.0,43.2157,43.2334,43.198,43.2157,17303.0
2019-08-22 15:50:00,48.9,49.0,48.87,48.96,37156.0,43.2245,43.3129,43.198,43.2776,37156.0
2019-08-22 15:55:00,48.96,49.0,48.91,48.91,98982.0,43.2776,43.3129,43.2334,43.2334,98982.0
2019-08-23 09:30:00,48.31,48.41,48.05,48.09,60160.0,42.703,42.7914,42.4732,42.5085,60160.0
2019-08-23 09:35:00,48.05,48.11,47.81,47.99,34284.0,42.4732,42.5262,42.261,42.4201,34284.0
2019-08-23 09:40:00,48.01,48.16,47.96,48.04,19177.0,42.4378,42.5704,42.3936,42.4643,19177.0
2019-08-23 09:45:00,48.09,48.12,48.03,48.06,5883.0,42.5085,42.535,42.4555,42.482,5883.0
2019-08-23 09:50:00,48.07,48.22,48.03,48.18,15460.0,42.4908,42.6234,42.4555,42.5881,15460.0
2019-08-23 09:55:00,48.2,48.41,48.16,48.39,19945.0,42.6058,42.7914,42.5704,42.7737,19945.0
2019-08-23 10:00:00,48.4,48.51,48.28,48.34,10059.0,42.7825,42.8798,42.6765,42.7295,10059.0
2019-08-23 10:05:00,48.32,48.39,48.2,48.2,7856.0,42.7118,42.7737,42.6058,42.6058,7856.0
2019-08-23 10:10:00,48.2,48.2,48.01,48.09,33779.0,42.6058,42.6058,42.4378,42.5085,33779.0
2019-08-23 10:15:00,48.09,48.3,48.08,48.3,17798.0,42.5085,42.6942,42.4997,42.6942,17798.0
2019-08-23 10:20:00,48.26,48.37,48.26,48.33,2799.0,42.6588,42.756,42.6588,42.7207,2799.0
2019-08-23 10:25:00,48.33,48.37,48.26,48.37,4557.0,42.7207,42.756,42.6588,42.756,4557.0
2019-08-23 10:30:00,48.36,48.48,48.35,48.46,11275.0,42.7472,42.8533,42.7384,42.8356,11275.0
2019-08-23 10:35:00,48.44,48.56,48.41,48.55,8097.0,42.8179,42.924,42.7914,42.9151,8097.0
2019-08-23 10:40:00,48.58,48.58,48.45,48.45,8563.0,42.9417,42.9417,42.8267,42.8267,8563.0
2019-08-23 10:45:00,48.46,48.5,48.38,48.41,9060.0,42.8356,42.8709,42.7649,42.7914,9060.0
2019-08-23 10:50:00,48.42,48.55,48.42,48.52,7354.0,42.8002,42.9151,42.8002,42.8886,7354.0
2019-08-23 10:55:00,48.53,48.61,48.42,48.42,17623.0,42.8975,42.9682,42.8002,42.8002,17623.0
2019-08-23 11:00:00,48.44,48.46,47.94,47.98,21343.0,42.8179,42.8356,42.3759,42.4113,21343.0
2019-08-23 11:05:00,47.95,48.08,47.67,47.68,32159.0,42.3848,42.4997,42.1373,42.1461,32159.0
2019-08-23 11:10:00,47.65,47.81,47.65,47.73,13251.0,42.1196,42.261,42.1196,42.1903,13251.0
2019-08-23 11:15:00,47.72,47.78,47.69,47.75,10835.0,42.1815,42.2345,42.155,42.208,10835.0
2019-08-23 11:20:00,47.71,47.74,47.62,47.72,14469.0,42.1726,42.1991,42.0931,42.1815,14469.0
2019-08-23 11:25:00,47.66,47.69,47.61,47.64,7761.0,42.1284,42.155,42.0842,42.1108,7761.0
2019-08-23 11:30:00,47.67,47.67,47.51,47.53,18857.0,42.1373,42.1373,41.9958,42.0135,18857.0
2019-08-23 11:35:00,47.51,47.6,47.44,47.55,24159.0,41.9958,42.0754,41.934,42.0312,24159.0
2019-08-23 11:40:00,47.53,47.55,47.46,47.51,5537.0,42.0135,42.0312,41.9516,41.9958,5537.0
2019-08-23 11:45:00,47.5,47.51,47.41,47.41,8259.0,41.987,41.9958,41.9075,41.9075,8259.0
2019-08-23 11:50:00,47.45,47.45,47.37,47.39,14249.0,41.9428,41.9428,41.8721,41.8898,14249.0
2019-08-23 11:55:00,47.39,47.43,47.31,47.33,5438.0,41.8898,41.9251,41.8191,41.8367,5438.0
2019-08-23 12:00:00,47.33,47.39,47.26,47.39,13912.0,41.8367,41.8898,41.7749,41.8898,13912.0
2019-08-23 12:05:00,47.35,47.4,47.31,47.36,4070.0,41.8544,41.8986,41.8191,41.8633,4070.0
2019-08-23 12:10:00,47.39,47.45,47.26,47.43,28258.0,41.8898,41.9428,41.7749,41.9251,28258.0
2019-08-23 12:15:00,47.45,47.54,47.43,47.49,18147.0,41.9428,42.0224,41.9251,41.9782,18147.0
2019-08-23 12:20:00,47.49,47.49,47.39,47.42,8348.0,41.9782,41.9782,41.8898,41.9163,8348.0
2019-08-23 12:25:00,47.42,47.45,47.32,47.32,19381.0,41.9163,41.9428,41.8279,41.8279,19381.0
2019-08-23 12:30:00,47.34,47.45,47.28,47.42,49958.0,41.8456,41.9428,41.7925,41.9163,49958.0
2019-08-23 12:35:00,47.42,47.49,47.41,47.46,4278.0,41.9163,41.9782,41.9075,41.9516,4278.0
2019-08-23 12:40:00,47.45,47.48,47.37,47.38,6431.0,41.9428,41.9693,41.8721,41.8809,6431.0
2019-08-23 12:45:00,47.37,47.39,47.3,47.3,4858.0,41.8721,41.8898,41.8102,41.8102,4858.0
2019-08-23 12:50:00,47.31,47.32,47.19,47.21,11077.0,41.8191,41.8279,41.713,41.7307,11077.0
2019-08-23 12:55:00,47.2,47.31,47.2,47.24,11430.0,41.7218,41.8191,41.7218,41.7572,11430.0
2019-08-23 13:00:00,47.21,47.27,47.16,47.27,16046.0,41.7307,41.7837,41.6865,41.7837,16046.0
2019-08-23 13:05:00,47.23,47.23,47.15,47.16,7882.0,41.7483,41.7483,41.6776,41.6865,7882.0
2019-08-23 13:10:00,47.15,47.33,47.14,47.33,16615.0,41.6776,41.8367,41.6688,41.8367,16615.0
2019-08-23 13:15:00,47.3,47.32,47.18,47.18,6091.0,41.8102,41.8279,41.7041,41.7041,6091.0
2019-08-23 13:20:00,47.18,47.18,47.07,47.1,12535.0,41.7041,41.7041,41.6069,41.6334,12535.0
2019-08-23 13:25:00,47.09,47.16,47.07,47.13,8438.0,41.6246,41.6865,41.6069,41.6599,8438.0
2019-08-23 13:30:00,47.11,47.2,47.09,47.17,7481.0,41.6423,41.7218,41.6246,41.6953,7481.0
2019-08-23 13:35:00,47.19,47.25,47.16,47.22,12436.0,41.713,41.766,41.6865,41.7395,12436.0
2019-08-23 13:40:00,47.22,47.22,47.14,47.17,12179.0,41.7395,41.7395,41.6688,41.6953,12179.0
2019-08-23 13:45:00,47.2,47.27,47.12,47.17,28912.0,41.7218,41.7837,41.6511,41.6953,28912.0
2019-08-23 13:50:00,47.17,47.22,47.14,47.21,7270.0,41.6953,41.7395,41.6688,41.7307,7270.0
2019-08-23 13:55:00,47.19,47.19,47.14,47.14,4560.0,41.713,41.713,41.6688,41.6688,4560.0
2019-08-23 14:00:00,47.13,47.19,47.11,47.16,16652.0,41.6599,41.713,41.6423,41.6865,16652.0
2019-08-23 14:05:00,47.17,47.25,47.16,47.24,12769.0,41.6953,41.766,41.6865,41.7572,12769.0
2019-08-23 14:10:00,47.24,47.27,47.23,47.23,10943.0,41.7572,41.7837,41.7483,41.7483,10943.0
2019-08-23 14:15:00,47.23,47.26,47.17,47.17,5884.0,41.7483,41.7749,41.6953,41.6953,5884.0
2019-08-23 14:20:00,47.19,47.21,47.14,47.16,13286.0,41.713,41.7307,41.6688,41.6865,13286.0
2019-08-23 14:25:00,47.17,47.18,47.15,47.16,7842.0,41.6953,41.7041,41.6776,41.6865,7842.0
2019-08-23 14:30:00,47.15,47.2,47.14,47.17,11758.0,41.6776,41.7218,41.6688,41.6953,11758.0
2019-08-23 14:35:00,47.16,47.22,47.14,47.15,9284.0,41.6865,41.7395,41.6688,41.6776,9284.0
2019-08-23 14:40:00,47.14,47.15,47.08,47.08,5288.0,41.6688,41.6776,41.6158,41.6158,5288.0
2019-08-23 14:45:00,47.08,47.09,47.02,47.08,8496.0,41.6158,41.6246,41.5627,41.6158,8496.0
2019-08-23 14:50:00,47.07,47.12,47.04,47.1,7605.0,41.6069,41.6511,41.5804,41.6334,7605.0
2019-08-23 14:55:00,47.06,47.16,47.05,47.16,7143.0,41.5981,41.6865,41.5892,41.6865,7143.0
2019-08-23 15:00:00,47.14,47.17,47.12,47.16,10530.0,41.6688,41.6953,41.6511,41.6865,10530.0
2019-08-23 15:05:00,47.17,47.26,47.17,47.21,11378.0,41.6953,41.7749,41.6953,41.7307,11378.0
2019-08-23 15:10:00,47.2,47.2,47.11,47.16,13511.0,41.7218,41.7218,41.6423,41.6865,13511.0
2019-08-23 15:15:00,47.15,47.2,47.12,47.16,14319.0,41.6776,41.7218,41.6511,41.6865,14319.0
2019-08-23 15:20:00,47.18,47.19,47.13,47.14,7386.0,41.7041,41.713,41.6599,41.6688,7386.0
2019-08-23 15:25:00,47.15,47.16,47.12,47.15,12804.0,41.6776,41.6865,41.6511,41.6776,12804.0
2019-08-23 15:30:00,47.15,47.16,47.08,47.08,15113.0,41.6776,41.6865,41.6158,41.6158,15113.0
2019-08-23 15:35:00,47.08,47.09,47.0,47.02,33676.0,41.6158,41.6246,41.545,41.5627,33676.0
2019-08-23 15:40:00,47.02,47.05,47.01,47.02,22077.0,41.5627,41.5892,41.5539,41.5627,22077.0
2019-08-23 15:45:00,47.02,47.09,47.0,47.01,26729.0,41.5627,41.6246,41.545,41.5539,26729.0
2019-08-23 15:50:00,47.0,47.0,46.82,46.82,55472.0,41.545,41.545,41.3859,41.3859,55472.0
2019-08-23 15:55:00,46.81,46.96,46.76,46.95,116180.0,41.3771,41.5097,41.3329,41.5008,116180.0
2019-08-26 09:30:00,47.42,47.73,47.36,47.36,43641.0,41.9163,42.1903,41.8633,41.8633,43641.0
2019-08-26 09:35:00,47.42,47.48,47.3,47.46,8770.0,41.9163,41.9693,41.8102,41.9516,8770.0
2019-08-26 09:40:00,47.39,47.39,47.16,47.16,17759.0,41.8898,41.8898,41.6865,41.6865,17759.0
2019-08-26 09:45:00,47.18,47.27,47.14,47.21,8613.0,41.7041,41.7837,41.6688,41.7307,8613.0
2019-08-26 09:50:00,47.21,47.27,47.12,47.17,10525.0,41.7307,41.7837,41.6511,41.6953,10525.0
2019-08-26 09:55:00,47.17,47.24,47.08,47.11,7293.0,41.6953,41.7572,41.6158,41.6423,7293.0
2019-08-26 10:00:00,47.13,47.18,47.06,47.07,8842.0,41.6599,41.7041,41.5981,41.6069,8842.0
2019-08-26 10:05:00,47.06,47.11,46.99,47.07,13864.0,41.5981,41.6423,41.5362,41.6069,13864.0
2019-08-26 10:10:00,47.07,47.11,47.02,47.02,41407.0,41.6069,41.6423,41.5627,41.5627,41407.0
2019-08-26 10:15:00,47.05,47.08,46.99,47.07,9902.0,41.5892,41.6158,41.5362,41.6069,9902.0
2019-08-26 10:20:00,47.06,47.18,47.06,47.14,10343.0,41.5981,41.7041,41.5981,41.6688,10343.0
2019-08-26 10:25:00,47.15,47.28,47.15,47.22,8015.0,41.6776,41.7925,41.6776,41.7395,8015.0
2019-08-26 10:30:00,47.24,47.3,47.2,47.25,7274.0,41.7572,41.8102,41.7218,41.766,7274.0
2019-08-26 10:35:00,47.26,47.26,47.17,47.21,6844.0,41.7749,41.7749,41.6953,41.7307,6844.0
2019-08-26 10:40:00,47.15,47.21,47.12,47.21,3806.0,41.6776,41.7307,41.6511,41.7307,3806.0
2019-08-26 10:45:00,47.22,47.27,47.15,47.24,6880.0,41.7395,41.7837,41.6776,41.7572,6880.0
2019-08-26 10:50:00,47.24,47.26,47.19,47.23,13606.0,41.7572,41.7749,41.713,41.7483,13606.0
2019-08-26 10:55:00,47.22,47.3,47.19,47.3,11976.0,41.7395,41.8102,41.713,41.8102,11976.0
2019-08-26 11:00:00,47.29,47.33,47.27,47.31,12420.0,41.8014,41.8367,41.7837,41.8191,12420.0
2019-08-26 11:05:00,47.3,47.35,47.28,47.33,18292.0,41.8102,41.8544,41.7925,41.8367,18292.0
2019-08-26 11:10:00,47.34,47.44,47.3,47.37,17144.0,41.8456,41.934,41.8102,41.8721,17144.0
2019-08-26 11:15:00,47.36,47.4,47.31,47.32,10387.0,41.8633,41.8986,41.8191,41.8279,10387.0
2019-08-26 11:20:00,47.32,47.43,47.32,47.4,3100.0,41.8279,41.9251,41.8279,41.8986,3100.0
2019-08-26 11:25:00,47.46,47.5,47.43,47.45,9802.0,41.9516,41.987,41.9251,41.9428,9802.0
2019-08-26 11:30:00,47.49,47.49,47.39,47.43,3613.0,41.9782,41.9782,41.8898,41.9251,3613.0
2019-08-26 11:35:00,47.43,47.47,47.42,47.44,3128.0,41.9251,41.9605,41.9163,41.934,3128.0
2019-08-26 11:40:00,47.44,47.47,47.4,47.41,5429.0,41.934,41.9605,41.8986,41.9075,5429.0
2019-08-26 11:45:00,47.4,47.41,47.35,47.41,5405.0,41.8986,41.9075,41.8544,41.9075,5405.0
2019-08-26 11:50:00,47.41,47.44,47.38,47.38,3299.0,41.9075,41.934,41.8809,41.8809,3299.0
2019-08-26 11:55:00,47.39,47.47,47.39,47.46,3028.0,41.8898,41.9605,41.8898,41.9516,3028.0
2019-08-26 12:00:00,47.45,47.49,47.42,47.48,7411.0,41.9428,41.9782,41.9163,41.9693,7411.0
2019-08-26 12:05:00,47.48,47.51,47.41,47.47,15957.0,41.9693,41.9958,41.9075,41.9605,15957.0
2019-08-26 12:10:00,47.48,47.49,47.45,47.49,13951.0,41.9693,41.9782,41.9428,41.9782,13951.0
2019-08-26 12:15:00,47.46,47.47,47.35,47.35,9167.0,41.9516,41.9605,41.8544,41.8544,9167.0
2019-08-26 12:20:00,47.35,47.45,47.33,47.43,4739.0,41.8544,41.9428,41.8367,41.9251,4739.0
2019-08-26 12:25:00,47.43,47.5,47.43,47.44,3820.0,41.9251,41.987,41.9251,41.934,3820.0
2019-08-26 12:30:00,47.45,47.49,47.43,47.45,3615.0,41.9428,41.9782,41.9251,41.9428,3615.0
2019-08-26 12:35:00,47.43,47.46,47.41,47.45,4439.0,41.9251,41.9516,41.9075,41.9428,4439.0
2019-08-26 12:40:00,47.44,47.45,47.42,47.42,3372.0,41.934,41.9428,41.9163,41.9163,3372.0
2019-08-26 12:45:00,47.43,47.45,47.41,47.45,3895.0,41.9251,41.9428,41.9075,41.9428,3895.0
2019-08-26 12:50:00,47.43,47.44,47.39,47.43,4341.0,41.9251,41.934,41.8898,41.9251,4341.0
2019-08-26 12:55:00,47.44,47.46,47.39,47.43,6767.0,41.934,41.9516,41.8898,41.9251,6767.0
2019-08-26 13:00:00,47.45,47.52,47.45,47.5,5234.0,41.9428,42.0047,41.9428,41.987,5234.0
2019-08-26 13:05:00,47.5,47.53,47.47,47.53,6101.0,41.987,42.0135,41.9605,42.0135,6101.0
2019-08-26 13:10:00,47.51,47.51,47.44,47.46,6181.0,41.9958,41.9958,41.934,41.9516,6181.0
2019-08-26 13:15:00,47.46,47.49,47.43,47.44,4523.0,41.9516,41.9782,41.9251,41.934,4523.0
2019-08-26 13:20:00,47.43,47.45,47.42,47.43,4029.0,41.9251,41.9428,41.9163,41.9251,4029.0
2019-08-26 13:25:00,47.44,47.51,47.44,47.44,5924.0,41.934,41.9958,41.934,41.934,5924.0
2019-08-26 13:30:00,47.41,47.41,47.38,47.39,3411.0,41.9075,41.9075,41.8809,41.8898,3411.0
2019-08-26 13:35:00,47.39,47.43,47.38,47.41,4333.0,41.8898,41.9251,41.8809,41.9075,4333.0
2019-08-26 13:40:00,47.4,47.41,47.39,47.39,4000.0,41.8986,41.9075,41.8898,41.8898,4000.0
2019-08-26 13:45:00,47.38,47.39,47.3,47.3,8320.0,41.8809,41.8898,41.8102,41.8102,8320.0
2019-08-26 13:50:00,47.31,47.35,47.31,47.33,3466.0,41.8191,41.8544,41.8191,41.8367,3466.0
2019-08-26 13:55:00,47.33,47.37,47.33,47.35,4580.0,41.8367,41.8721,41.8367,41.8544,4580.0
2019-08-26 14:00:00,47.34,47.35,47.24,47.24,6099.0,41.8456,41.8544,41.7572,41.7572,6099.0
2019-08-26 14:05:00,47.25,47.25,47.23,47.23,3518.0,41.766,41.766,41.7483,41.7483,3518.0
2019-08-26 14:10:00,47.26,47.29,47.24,47.25,4597.0,41.7749,41.8014,41.7572,41.766,4597.0
2019-08-26 14:15:00,47.25,47.28,47.25,47.26,3968.0,41.766,41.7925,41.766,41.7749,3968.0
2019-08-26 14:20:00,47.26,47.26,47.23,47.24,8064.0,41.7749,41.7749,41.7483,41.7572,8064.0
2019-08-26 14:25:00,47.25,47.32,47.25,47.32,11588.0,41.766,41.8279,41.766,41.8279,11588.0
2019-08-26 14:30:00,47.32,47.42,47.32,47.37,10941.0,41.8279,41.9163,41.8279,41.8721,10941.0
2019-08-26 14:35:00,47.36,47.4,47.34,47.38,6967.0,41.8633,41.8986,41.8456,41.8809,6967.0
2019-08-26 14:40:00,47.37,47.39,47.32,47.33,5828.0,41.8721,41.8898,41.8279,41.8367,5828.0
2019-08-26 14:45:00,47.33,47.36,47.3,47.31,7850.0,41.8367,41.8633,41.8102,41.8191,7850.0
2019-08-26 14:50:00,47.31,47.33,47.23,47.24,11730.0,41.8191,41.8367,41.7483,41.7572,11730.0
2019-08-26 14:55:00,47.24,47.28,47.22,47.24,6701.0,41.7572,41.7925,41.7395,41.7572,6701.0
2019-08-26 15:00:00,47.24,47.32,47.23,47.23,12111.0,41.7572,41.8279,41.7483,41.7483,12111.0
2019-08-26 15:05:00,47.24,47.24,47.19,47.21,15808.0,41.7572,41.7572,41.713,41.7307,15808.0
2019-08-26 15:10:00,47.23,47.29,47.22,47.28,10871.0,41.7483,41.8014,41.7395,41.7925,10871.0
2019-08-26 15:15:00,47.28,47.31,47.24,47.26,10415.0,41.7925,41.8191,41.7572,41.7749,10415.0
2019-08-26 15:20:00,47.25,47.27,47.23,47.25,7752.0,41.766,41.7837,41.7483,41.766,7752.0
2019-08-26 15:25:00,47.25,47.25,47.18,47.19,27501.0,41.766,41.766,41.7041,41.713,27501.0
2019-08-26 15:30:00,47.2,47.29,47.19,47.25,13258.0,41.7218,41.8014,41.713,41.766,13258.0
2019-08-26 15:35:00,47.25,47.27,47.15,47.16,14567.0,41.766,41.7837,41.6776,41.6865,14567.0
2019-08-26 15:40:00,47.17,47.19,47.14,47.16,18078.0,41.6953,41.713,41.6688,41.6865,18078.0
2019-08-26 15:45:00,47.16,47.18,47.12,47.14,26044.0,41.6865,41.7041,41.6511,41.6688,26044.0
2019-08-26 15:50:00,47.15,47.28,47.15,47.26,30752.0,41.6776,41.7925,41.6776,41.7749,30752.0
2019-08-26 15:55:00,47.28,47.43,47.26,47.43,98934.0,41.7925,41.9251,41.7749,41.9251,98934.0
2019-08-27 09:30:00,47.72,47.73,47.47,47.7,27753.0,42.1815,42.1903,41.9605,42.1638,27753.0
2019-08-27 09:35:00,47.66,47.84,47.64,47.64,12565.0,42.1284,42.2875,42.1108,42.1108,12565.0
2019-08-27 09:40:00,47.62,47.62,47.47,47.47,2235.0,42.0931,42.0931,41.9605,41.9605,2235.0
2019-08-27 09:45:00,47.48,47.57,47.4,47.45,7131.0,41.9693,42.0489,41.8986,41.9428,7131.0
2019-08-27 09:50:00,47.44,47.49,47.35,47.48,10203.0,41.934,41.9782,41.8544,41.9693,10203.0
2019-08-27 09:55:00,47.48,47.55,47.46,47.52,5262.0,41.9693,42.0312,41.9516,42.0047,5262.0
2019-08-27 10:00:00,47.53,47.58,47.5,47.52,5468.0,42.0135,42.0577,41.987,42.0047,5468.0
2019-08-27 10:05:00,47.49,47.55,47.46,47.46,5353.0,41.9782,42.0312,41.9516,41.9516,5353.0
2019-08-27 10:10:00,47.49,47.49,47.39,47.46,4380.0,41.9782,41.9782,41.8898,41.9516,4380.0
2019-08-27 10:15:00,47.47,47.52,47.41,47.46,6087.0,41.9605,42.0047,41.9075,41.9516,6087.0
2019-08-27 10:20:00,47.49,47.54,47.43,47.44,5619.0,41.9782,42.0224,41.9251,41.934,5619.0
2019-08-27 10:25:00,47.44,47.52,47.44,47.52,4306.0,41.934,42.0047,41.934,42.0047,4306.0
2019-08-27 10:30:00,47.51,47.61,47.49,47.56,7010.0,41.9958,42.0842,41.9782,42.04,7010.0
2019-08-27 10:35:00,47.54,47.57,47.51,47.53,5146.0,42.0224,42.0489,41.9958,42.0135,5146.0
2019-08-27 10:40:00,47.55,47.58,47.5,47.5,6566.0,42.0312,42.0577,41.987,41.987,6566.0
2019-08-27 10:45:00,47.5,47.54,47.44,47.45,5122.0,41.987,42.0224,41.934,41.9428,5122.0
2019-08-27 10:50:00,47.45,47.5,47.44,47.48,6897.0,41.9428,41.987,41.934,41.9693,6897.0
2019-08-27 10:55:00,47.47,47.48,47.37,47.37,10664.0,41.9605,41.9693,41.8721,41.8721,10664.0
2019-08-27 11:00:00,47.39,47.45,47.38,47.44,9702.0,41.8898,41.9428,41.8809,41.934,9702.0
2019-08-27 11:05:00,47.42,47.42,47.33,47.34,6703.0,41.9163,41.9163,41.8367,41.8456,6703.0
2019-08-27 11:10:00,47.33,47.33,47.27,47.3,10996.0,41.8367,41.8367,41.7837,41.8102,10996.0
2019-08-27 11:15:00,47.29,47.3,47.17,47.2,6136.0,41.8014,41.8102,41.6953,41.7218,6136.0
2019-08-27 11:20:00,47.21,47.26,47.17,47.23,4866.0,41.7307,41.7749,41.6953,41.7483,4866.0
2019-08-27 11:25:00,47.24,47.25,47.17,47.19,4298.0,41.7572,41.766,41.6953,41.713,4298.0
2019-08-27 11:30:00,47.2,47.23,47.16,47.23,8660.0,41.7218,41.7483,41.6865,41.7483,8660.0
2019-08-27 11:35:00,47.22,47.26,47.18,47.18,4657.0,41.7395,41.7749,41.7041,41.7041,4657.0
2019-08-27 11:40:00,47.17,47.18,47.09,47.15,8947.0,41.6953,41.7041,41.6246,41.6776,8947.0
2019-08-27 11:45:00,47.19,47.25,47.17,47.24,4243.0,41.713,41.766,41.6953,41.7572,4243.0
2019-08-27 11:50:00,47.23,47.23,47.15,47.15,4388.0,41.7483,41.7483,41.6776,41.6776,4388.0
2019-08-27 11:55:00,47.14,47.16,47.06,47.07,5042.0,41.6688,41.6865,41.5981,41.6069,5042.0
2019-08-27 12:00:00,47.06,47.12,47.02,47.02,10876.0,41.5981,41.6511,41.5627,41.5627,10876.0
2019-08-27 12:05:00,47.04,47.07,47.02,47.06,10348.0,41.5804,41.6069,41.5627,41.5981,10348.0
2019-08-27 12:10:00,47.07,47.09,47.04,47.08,4306.0,41.6069,41.6246,41.5804,41.6158,4306.0
2019-08-27 12:15:00,47.07,47.12,47.03,47.1,8469.0,41.6069,41.6511,41.5716,41.6334,8469.0
2019-08-27 12:20:00,47.1,47.11,47.06,47.11,3929.0,41.6334,41.6423,41.5981,41.6423,3929.0
2019-08-27 12:25:00,47.09,47.15,47.09,47.12,3794.0,41.6246,41.6776,41.6246,41.6511,3794.0
2019-08-27 12:30:00,47.11,47.14,47.0,47.01,8356.0,41.6423,41.6688,41.545,41.5539,8356.0
2019-08-27 12:35:00,47.0,47.04,46.98,47.01,5195.0,41.545,41.5804,41.5274,41.5539,5195.0
2019-08-27 12:40:00,47.0,47.04,46.96,47.04,9165.0,41.545,41.5804,41.5097,41.5804,9165.0
2019-08-27 12:45:00,47.02,47.08,47.01,47.06,5283.0,41.5627,41.6158,41.5539,41.5981,5283.0
2019-08-27 12:50:00,47.07,47.08,46.95,46.97,20985.0,41.6069,41.6158,41.5008,41.5185,20985.0
2019-08-27 12:55:00,46.97,47.02,46.97,46.97,4237.0,41.5185,41.5627,41.5185,41.5185,4237.0
2019-08-27 13:00:00,46.96,47.0,46.92,46.98,10993.0,41.5097,41.545,41.4743,41.5274,10993.0
2019-08-27 13:05:00,46.98,47.0,46.95,46.97,6365.0,41.5274,41.545,41.5008,41.5185,6365.0
2019-08-27 13:10:00,46.95,46.96,46.9,46.91,5824.0,41.5008,41.5097,41.4566,41.4655,5824.0
2019-08-27 13:15:00,46.9,46.91,46.87,46.89,5574.0,41.4566,41.4655,41.4301,41.4478,5574.0
2019-08-27 13:20:00,46.9,46.94,46.9,46.93,3707.0,41.4566,41.492,41.4566,41.4832,3707.0
2019-08-27 13:25:00,46.94,46.97,46.92,46.95,4633.0,41.492,41.5185,41.4743,41.5008,4633.0
2019-08-27 13:30:00,46.95,46.99,46.94,46.98,8047.0,41.5008,41.5362,41.492,41.5274,8047.0
2019-08-27 13:35:00,46.99,47.16,46.99,47.09,24164.0,41.5362,41.6865,41.5362,41.6246,24164.0
2019-08-27 13:40:00,47.08,47.12,47.08,47.1,4483.0,41.6158,41.6511,41.6158,41.6334,4483.0
2019-08-27 13:45:00,47.07,47.08,47.06,47.07,2316.0,41.6069,41.6158,41.5981,41.6069,2316.0
2019-08-27 13:50:00,47.05,47.07,46.99,47.0,8497.0,41.5892,41.6069,41.5362,41.545,8497.0
2019-08-27 13:55:00,47.01,47.03,46.98,47.02,7323.0,41.5539,41.5716,41.5274,41.5627,7323.0
2019-08-27 14:00:00,47.02,47.06,46.98,47.02,6021.0,41.5627,41.5981,41.5274,41.5627,6021.0
2019-08-27 14:05:00,47.01,47.01,46.92,46.92,6019.0,41.5539,41.5539,41.4743,41.4743,6019.0
2019-08-27 14:10:00,46.92,46.94,46.87,46.9,6111.0,41.4743,41.492,41.4301,41.4566,6111.0
2019-08-27 14:15:00,46.9,46.9,46.84,46.85,10552.0,41.4566,41.4566,41.4036,41.4124,10552.0
2019-08-27 14:20:00,46.86,46.87,46.83,46.86,4898.0,41.4213,41.4301,41.3948,41.4213,4898.0
2019-08-27 14:25:00,46.86,46.86,46.79,46.79,7424.0,41.4213,41.4213,41.3594,41.3594,7424.0
2019-08-27 14:30:00,46.8,46.81,46.71,46.72,9683.0,41.3682,41.3771,41.2887,41.2975,9683.0
2019-08-27 14:35:00,46.73,46.74,46.62,46.67,21249.0,41.3064,41.3152,41.2091,41.2533,21249.0
2019-08-27 14:40:00,46.68,46.68,46.61,46.66,15296.0,41.2622,41.2622,41.2003,41.2445,15296.0
2019-08-27 14:45:00,46.66,46.71,46.62,46.7,6003.0,41.2445,41.2887,41.2091,41.2799,6003.0
2019-08-27 14:50:00,46.7,46.75,46.68,46.74,23162.0,41.2799,41.3241,41.2622,41.3152,23162.0
2019-08-27 14:55:00,46.73,46.79,46.72,46.77,10328.0,41.3064,41.3594,41.2975,41.3417,10328.0
2019-08-27 15:00:00,46.79,46.85,46.77,46.85,14701.0,41.3594,41.4124,41.3417,41.4124,14701.0
2019-08-27 15:05:00,46.85,46.85,46.76,46.76,12445.0,41.4124,41.4124,41.3329,41.3329,12445.0
2019-08-27 15:10:00,46.77,46.79,46.75,46.78,15101.0,41.3417,41.3594,41.3241,41.3506,15101.0
2019-08-27 15:15:00,46.78,46.78,46.66,46.66,21540.0,41.3506,41.3506,41.2445,41.2445,21540.0
2019-08-27 15:20:00,46.66,46.66,46.63,46.65,10851.0,41.2445,41.2445,41.218,41.2357,10851.0
2019-08-27 15:25:00,46.65,46.67,46.63,46.65,12766.0,41.2357,41.2533,41.218,41.2357,12766.0
2019-08-27 15:30:00,46.66,46.67,46.61,46.63,17306.0,41.2445,41.2533,41.2003,41.218,17306.0
2019-08-27 15:35:00,46.63,46.68,46.59,46.65,20365.0,41.218,41.2622,41.1826,41.2357,20365.0
2019-08-27 15:40:00,46.66,46.73,46.66,46.67,15927.0,41.2445,41.3064,41.2445,41.2533,15927.0
2019-08-27 15:45:00,46.68,46.76,46.67,46.73,24335.0,41.2622,41.3329,41.2533,41.3064,24335.0
2019-08-27 15:50:00,46.73,46.74,46.6,46.64,31989.0,41.3064,41.3152,41.1915,41.2268,31989.0
2019-08-27 15:55:00,46.63,46.69,46.57,46.59,75366.0,41.218,41.271,41.1649,41.1826,75366.0
2019-08-28 09:30:00,46.42,46.5,46.1,46.33,47932.0,41.0324,41.1031,40.7495,40.9528,47932.0
2019-08-28 09:35:00,46.28,46.35,46.17,46.34,7064.0,40.9086,40.9705,40.8114,40.9616,7064.0
2019-08-28 09:40:00,46.33,46.41,46.29,46.4,5377.0,40.9528,41.0235,40.9174,41.0147,5377.0
2019-08-28 09:45:00,46.39,46.49,46.33,46.49,5368.0,41.0058,41.0942,40.9528,41.0942,5368.0
2019-08-28 09:50:00,46.48,46.66,46.45,46.66,28166.0,41.0854,41.2445,41.0589,41.2445,28166.0
2019-08-28 09:55:00,46.65,46.69,46.62,46.69,11134.0,41.2357,41.271,41.2091,41.271,11134.0
2019-08-28 10:00:00,46.68,46.78,46.65,46.67,24598.0,41.2622,41.3506,41.2357,41.2533,24598.0
2019-08-28 10:05:00,46.69,46.74,46.68,46.7,5495.0,41.271,41.3152,41.2622,41.2799,5495.0
2019-08-28 10:10:00,46.7,46.7,46.55,46.55,5629.0,41.2799,41.2799,41.1473,41.1473,5629.0
2019-08-28 10:15:00,46.52,46.53,46.37,46.41,32178.0,41.1207,41.1296,40.9882,41.0235,32178.0
2019-08-28 10:20:00,46.41,46.51,46.38,46.51,5308.0,41.0235,41.1119,40.997,41.1119,5308.0
2019-08-28 10:25:00,46.51,46.57,46.4,46.52,17120.0,41.1119,41.1649,41.0147,41.1207,17120.0
2019-08-28 10:30:00,46.55,46.58,46.45,46.52,34390.0,41.1473,41.1738,41.0589,41.1207,34390.0
2019-08-28 10:35:00,46.5,46.67,46.5,46.64,11430.0,41.1031,41.2533,41.1031,41.2268,11430.0
2019-08-28 10:40:00,46.64,46.78,46.61,46.74,16060.0,41.2268,41.3506,41.2003,41.3152,16060.0
2019-08-28 10:45:00,46.73,46.75,46.65,46.75,10841.0,41.3064,41.3241,41.2357,41.3241,10841.0
2019-08-28 10:50:00,46.76,46.85,46.74,46.81,16695.0,41.3329,41.4124,41.3152,41.3771,16695.0
2019-08-28 10:55:00,46.8,46.85,46.76,46.84,13543.0,41.3682,41.4124,41.3329,41.4036,13543.0
2019-08-28 11:00:00,46.84,46.86,46.78,46.83,5430.0,41.4036,41.4213,41.3506,41.3948,5430.0
2019-08-28 11:05:00,46.83,46.91,46.82,46.85,19445.0,41.3948,41.4655,41.3859,41.4124,19445.0
2019-08-28 11:10:00,46.86,46.92,46.84,46.92,10445.0,41.4213,41.4743,41.4036,41.4743,10445.0
2019-08-28 11:15:00,46.91,46.98,46.88,46.91,14939.0,41.4655,41.5274,41.439,41.4655,14939.0
2019-08-28 11:20:00,46.91,47.08,46.91,47.03,15291.0,41.4655,41.6158,41.4655,41.5716,15291.0
2019-08-28 11:25:00,47.04,47.18,47.02,47.18,4989.0,41.5804,41.7041,41.5627,41.7041,4989.0
2019-08-28 11:30:00,47.16,47.16,47.11,47.11,5044.0,41.6865,41.6865,41.6423,41.6423,5044.0
2019-08-28 11:35:00,47.12,47.18,47.1,47.16,4720.0,41.6511,41.7041,41.6334,41.6865,4720.0
2019-08-28 11:40:00,47.14,47.21,47.14,47.2,10185.0,41.6688,41.7307,41.6688,41.7218,10185.0
2019-08-28 11:45:00,47.22,47.31,47.22,47.27,6008.0,41.7395,41.8191,41.7395,41.7837,6008.0
2019-08-28 11:50:00,47.28,47.33,47.26,47.3,11391.0,41.7925,41.8367,41.7749,41.8102,11391.0
2019-08-28 11:55:00,47.26,47.29,47.16,47.18,8588.0,41.7749,41.8014,41.6865,41.7041,8588.0
2019-08-28 12:00:00,47.18,47.18,47.14,47.15,5406.0,41.7041,41.7041,41.6688,41.6776,5406.0
2019-08-28 12:05:00,47.16,47.19,47.14,47.17,9400.0,41.6865,41.713,41.6688,41.6953,9400.0
2019-08-28 12:10:00,47.18,47.23,47.17,47.19,4424.0,41.7041,41.7483,41.6953,41.713,4424.0
2019-08-28 12:15:00,47.18,47.21,47.17,47.2,7855.0,41.7041,41.7307,41.6953,41.7218,7855.0
2019-08-28 12:20:00,47.19,47.2,47.15,47.15,4827.0,41.713,41.7218,41.6776,41.6776,4827.0
2019-08-28 12:25:00,47.16,47.16,47.14,47.14,8394.0,41.6865,41.6865,41.6688,41.6688,8394.0
2019-08-28 12:30:00,47.17,47.25,47.17,47.25,4919.0,41.6953,41.766,41.6953,41.766,4919.0
2019-08-28 12:35:00,47.25,47.26,47.22,47.26,8015.0,41.766,41.7749,41.7395,41.7749,8015.0
2019-08-28 12:40:00,47.25,47.26,47.23,47.24,3907.0,41.766,41.7749,41.7483,41.7572,3907.0
2019-08-28 12:45:00,47.24,47.28,47.24,47.28,4495.0,41.7572,41.7925,41.7572,41.7925,4495.0
2019-08-28 12:50:00,47.27,47.33,47.27,47.3,10599.0,41.7837,41.8367,41.7837,41.8102,10599.0
2019-08-28 12:55:00,47.29,47.38,47.29,47.37,8104.0,41.8014,41.8809,41.8014,41.8721,8104.0
2019-08-28 13:00:00,47.37,47.38,47.33,47.35,5088.0,41.8721,41.8809,41.8367,41.8544,5088.0
2019-08-28 13:05:00,47.35,47.36,47.29,47.32,9528.0,41.8544,41.8633,41.8014,41.8279,9528.0
2019-08-28 13:10:00,47.33,47.33,47.26,47.27,10524.0,41.8367,41.8367,41.7749,41.7837,10524.0
2019-08-28 13:15:00,47.26,47.31,47.25,47.29,8087.0,41.7749,41.8191,41.766,41.8014,8087.0
2019-08-28 13:20:00,47.3,47.32,47.3,47.31,4830.0,41.8102,41.8279,41.8102,41.8191,4830.0
2019-08-28 13:25:00,47.32,47.33,47.27,47.28,17029.0,41.8279,41.8367,41.7837,41.7925,17029.0
2019-08-28 13:30:00,47.28,47.32,47.27,47.3,2254.0,41.7925,41.8279,41.7837,41.8102,2254.0
2019-08-28 13:35:00,47.3,47.34,47.29,47.32,5139.0,41.8102,41.8456,41.8014,41.8279,5139.0
2019-08-28 13:40:00,47.32,47.32,47.28,47.32,4930.0,41.8279,41.8279,41.7925,41.8279,4930.0
2019-08-28 13:45:00,47.33,47.35,47.3,47.32,6291.0,41.8367,41.8544,41.8102,41.8279,6291.0
2019-08-28 13:50:00,47.33,47.33,47.3,47.33,2988.0,41.8367,41.8367,41.8102,41.8367,2988.0
2019-08-28 13:55:00,47.33,47.34,47.29,47.3,8652.0,41.8367,41.8456,41.8014,41.8102,8652.0
2019-08-28 14:00:00,47.3,47.35,47.3,47.35,5557.0,41.8102,41.8544,41.8102,41.8544,5557.0
2019-08-28 14:05:00,47.34,47.35,47.31,47.34,5209.0,41.8456,41.8544,41.8191,41.8456,5209.0
2019-08-28 14:10:00,47.34,47.35,47.3,47.31,4487.0,41.8456,41.8544,41.8102,41.8191,4487.0
2019-08-28 14:15:00,47.31,47.34,47.3,47.33,5018.0,41.8191,41.8456,41.8102,41.8367,5018.0
2019-08-28 14:20:00,47.32,47.34,47.32,47.32,2869.0,41.8279,41.8456,41.8279,41.8279,2869.0
2019-08-28 14:25:00,47.33,47.36,47.33,47.36,4042.0,41.8367,41.8633,41.8367,41.8633,4042.0
2019-08-28 14:30:00,47.35,47.37,47.34,47.35,9175.0,41.8544,41.8721,41.8456,41.8544,9175.0
2019-08-28 14:35:00,47.35,47.35,47.31,47.31,6400.0,41.8544,41.8544,41.8191,41.8191,6400.0
2019-08-28 14:40:00,47.31,47.32,47.28,47.29,7869.0,41.8191,41.8279,41.7925,41.8014,7869.0
2019-08-28 14:45:00,47.29,47.32,47.26,47.32,11327.0,41.8014,41.8279,41.7749,41.8279,11327.0
2019-08-28 14:50:00,47.32,47.33,47.28,47.32,5059.0,41.8279,41.8367,41.7925,41.8279,5059.0
2019-08-28 14:55:00,47.33,47.35,47.32,47.33,7529.0,41.8367,41.8544,41.8279,41.8367,7529.0
2019-08-28 15:00:00,47.32,47.32,47.28,47.29,8790.0,41.8279,41.8279,41.7925,41.8014,8790.0
2019-08-28 15:05:00,47.3,47.32,47.28,47.3,6426.0,41.8102,41.8279,41.7925,41.8102,6426.0
2019-08-28 15:10:00,47.3,47.31,47.23,47.24,14073.0,41.8102,41.8191,41.7483,41.7572,14073.0
2019-08-28 15:15:00,47.24,47.28,47.23,47.27,11373.0,41.7572,41.7925,41.7483,41.7837,11373.0
2019-08-28 15:20:00,47.28,47.28,47.16,47.18,36097.0,41.7925,41.7925,41.6865,41.7041,36097.0
2019-08-28 15:25:00,47.18,47.19,47.15,47.15,9545.0,41.7041,41.713,41.6776,41.6776,9545.0
2019-08-28 15:30:00,47.14,47.17,47.13,47.16,11791.0,41.6688,41.6953,41.6599,41.6865,11791.0
2019-08-28 15:35:00,47.16,47.21,47.15,47.2,12590.0,41.6865,41.7307,41.6776,41.7218,12590.0
2019-08-28 15:40:00,47.2,47.29,47.2,47.25,25796.0,41.7218,41.8014,41.7218,41.766,25796.0
2019-08-28 15:45:00,47.25,47.31,47.25,47.28,21445.0,41.766,41.8191,41.766,41.7925,21445.0
2019-08-28 15:50:00,47.28,47.33,47.24,47.27,25455.0,41.7925,41.8367,41.7572,41.7837,25455.0
2019-08-28 15:55:00,47.26,47.31,47.24,47.28,71548.0,41.7749,41.8191,41.7572,41.7925,71548.0
2019-08-29 09:30:00,47.96,48.51,47.91,48.44,110447.0,42.3936,42.8798,42.3494,42.8179,110447.0
2019-08-29 09:35:00,48.42,48.42,48.15,48.22,24279.0,42.8002,42.8002,42.5616,42.6234,24279.0
2019-08-29 09:40:00,48.2,48.54,48.2,48.38,23324.0,42.6058,42.9063,42.6058,42.7649,23324.0
2019-08-29 09:45:00,48.4,48.46,48.27,48.27,8855.0,42.7825,42.8356,42.6676,42.6676,8855.0
2019-08-29 09:50:00,48.32,48.48,48.27,48.46,11879.0,42.7118,42.8533,42.6676,42.8356,11879.0
2019-08-29 09:55:00,48.46,48.48,48.32,48.39,17517.0,42.8356,42.8533,42.7118,42.7737,17517.0
2019-08-29 10:00:00,48.39,48.5,48.32,48.48,21209.0,42.7737,42.8709,42.7118,42.8533,21209.0
2019-08-29 10:05:00,48.46,48.7,48.44,48.67,37117.0,42.8356,43.0477,42.8179,43.0212,37117.0
2019-08-29 10:10:00,48.68,48.74,48.55,48.64,19081.0,43.0301,43.0831,42.9151,42.9947,19081.0
2019-08-29 10:15:00,48.66,48.77,48.65,48.67,10773.0,43.0124,43.1096,43.0035,43.0212,10773.0
2019-08-29 10:20:00,48.69,48.8,48.68,48.69,25455.0,43.0389,43.1361,43.0301,43.0389,25455.0
2019-08-29 10:25:00,48.72,48.74,48.68,48.73,13306.0,43.0654,43.0831,43.0301,43.0742,13306.0
2019-08-29 10:30:00,48.7,48.7,48.52,48.56,12683.0,43.0477,43.0477,42.8886,42.924,12683.0
2019-08-29 10:35:00,48.56,48.57,48.38,48.54,40109.0,42.924,42.9328,42.7649,42.9063,40109.0
2019-08-29 10:40:00,48.52,48.56,48.42,48.53,12593.0,42.8886,42.924,42.8002,42.8975,12593.0
2019-08-29 10:45:00,48.55,48.55,48.44,48.48,3293.0,42.9151,42.9151,42.8179,42.8533,3293.0
2019-08-29 10:50:00,48.45,48.5,48.39,48.46,22028.0,42.8267,42.8709,42.7737,42.8356,22028.0
2019-08-29 10:55:00,48.45,48.52,48.44,48.51,5565.0,42.8267,42.8886,42.8179,42.8798,5565.0
2019-08-29 11:00:00,48.53,48.53,48.4,48.43,19230.0,42.8975,42.8975,42.7825,42.8091,19230.0
2019-08-29 11:05:00,48.44,48.49,48.43,48.48,14629.0,42.8179,42.8621,42.8091,42.8533,14629.0
2019-08-29 11:10:00,48.48,48.59,48.45,48.57,11609.0,42.8533,42.9505,42.8267,42.9328,11609.0
2019-08-29 11:15:00,48.57,48.63,48.56,48.6,20185.0,42.9328,42.9859,42.924,42.9593,20185.0
2019-08-29 11:20:00,48.59,48.68,48.57,48.68,20952.0,42.9505,43.0301,42.9328,43.0301,20952.0
2019-08-29 11:25:00,48.68,48.73,48.68,48.72,15337.0,43.0301,43.0742,43.0301,43.0654,15337.0
2019-08-29 11:30:00,48.72,48.73,48.65,48.66,9822.0,43.0654,43.0742,43.0035,43.0124,9822.0
2019-08-29 11:35:00,48.64,48.68,48.63,48.66,16864.0,42.9947,43.0301,42.9859,43.0124,16864.0
2019-08-29 11:40:00,48.65,48.66,48.61,48.64,6998.0,43.0035,43.0124,42.9682,42.9947,6998.0
2019-08-29 11:45:00,48.65,48.72,48.64,48.66,8644.0,43.0035,43.0654,42.9947,43.0124,8644.0
2019-08-29 11:50:00,48.65,48.67,48.6,48.61,15286.0,43.0035,43.0212,42.9593,42.9682,15286.0
2019-08-29 11:55:00,48.61,48.7,48.57,48.67,13041.0,42.9682,43.0477,42.9328,43.0212,13041.0
2019-08-29 12:00:00,48.69,48.74,48.63,48.67,38711.0,43.0389,43.0831,42.9859,43.0212,38711.0
2019-08-29 12:05:00,48.66,48.69,48.6,48.6,15279.0,43.0124,43.0389,42.9593,42.9593,15279.0
2019-08-29 12:10:00,48.62,48.72,48.61,48.71,44966.0,42.977,43.0654,42.9682,43.0566,44966.0
2019-08-29 12:15:00,48.72,48.72,48.63,48.67,11624.0,43.0654,43.0654,42.9859,43.0212,11624.0
2019-08-29 12:20:00,48.66,48.7,48.61,48.63,8863.0,43.0124,43.0477,42.9682,42.9859,8863.0
2019-08-29 12:25:00,48.63,48.68,48.63,48.65,7036.0,42.9859,43.0301,42.9859,43.0035,7036.0
2019-08-29 12:30:00,48.64,48.65,48.56,48.56,29220.0,42.9947,43.0035,42.924,42.924,29220.0
2019-08-29 12:35:00,48.55,48.59,48.54,48.58,10106.0,42.9151,42.9505,42.9063,42.9417,10106.0
2019-08-29 12:40:00,48.59,48.63,48.54,48.55,13342.0,42.9505,42.9859,42.9063,42.9151,13342.0
2019-08-29 12:45:00,48.55,48.61,48.55,48.6,9457.0,42.9151,42.9682,42.9151,42.9593,9457.0
2019-08-29 12:50:00,48.59,48.63,48.55,48.62,9180.0,42.9505,42.9859,42.9151,42.977,9180.0
2019-08-29 12:55:00,48.62,48.64,48.58,48.6,3752.0,42.977,42.9947,42.9417,42.9593,3752.0
2019-08-29 13:00:00,48.59,48.71,48.58,48.69,9294.0,42.9505,43.0566,42.9417,43.0389,9294.0
2019-08-29 13:05:00,48.7,48.71,48.64,48.64,6228.0,43.0477,43.0566,42.9947,42.9947,6228.0
2019-08-29 13:10:00,48.63,48.68,48.59,48.68,5400.0,42.9859,43.0301,42.9505,43.0301,5400.0
2019-08-29 13:15:00,48.66,48.71,48.64,48.69,11499.0,43.0124,43.0566,42.9947,43.0389,11499.0
2019-08-29 13:20:00,48.67,48.68,48.63,48.63,5956.0,43.0212,43.0301,42.9859,42.9859,5956.0
2019-08-29 13:25:00,48.63,48.71,48.62,48.68,13159.0,42.9859,43.0566,42.977,43.0301,13159.0
2019-08-29 13:30:00,48.69,48.7,48.61,48.62,8800.0,43.0389,43.0477,42.9682,42.977,8800.0
2019-08-29 13:35:00,48.62,48.69,48.6,48.65,7010.0,42.977,43.0389,42.9593,43.0035,7010.0
2019-08-29 13:40:00,48.65,48.68,48.64,48.67,5893.0,43.0035,43.0301,42.9947,43.0212,5893.0
2019-08-29 13:45:00,48.67,48.68,48.65,48.68,5328.0,43.0212,43.0301,43.0035,43.0301,5328.0
2019-08-29 13:50:00,48.68,48.71,48.67,48.68,8879.0,43.0301,43.0566,43.0212,43.0301,8879.0
2019-08-29 13:55:00,48.68,48.68,48.64,48.67,6822.0,43.0301,43.0301,42.9947,43.0212,6822.0
2019-08-29 14:00:00,48.67,48.75,48.66,48.75,9695.0,43.0212,43.0919,43.0124,43.0919,9695.0
2019-08-29 14:05:00,48.74,48.78,48.72,48.78,8706.0,43.0831,43.1184,43.0654,43.1184,8706.0
2019-08-29 14:10:00,48.78,48.79,48.75,48.77,6162.0,43.1184,43.1273,43.0919,43.1096,6162.0
2019-08-29 14:15:00,48.77,48.8,48.73,48.74,8634.0,43.1096,43.1361,43.0742,43.0831,8634.0
2019-08-29 14:20:00,48.72,48.76,48.72,48.76,8004.0,43.0654,43.1008,43.0654,43.1008,8004.0
2019-08-29 14:25:00,48.76,48.83,48.76,48.81,10954.0,43.1008,43.1626,43.1008,43.145,10954.0
2019-08-29 14:30:00,48.82,48.83,48.79,48.82,7782.0,43.1538,43.1626,43.1273,43.1538,7782.0
2019-08-29 14:35:00,48.82,48.85,48.81,48.84,7487.0,43.1538,43.1803,43.145,43.1715,7487.0
2019-08-29 14:40:00,48.85,48.89,48.83,48.85,8571.0,43.1803,43.2157,43.1626,43.1803,8571.0
2019-08-29 14:45:00,48.86,48.88,48.81,48.84,8606.0,43.1892,43.2068,43.145,43.1715,8606.0
2019-08-29 14:50:00,48.83,48.88,48.8,48.88,8156.0,43.1626,43.2068,43.1361,43.2068,8156.0
2019-08-29 14:55:00,48.87,48.89,48.85,48.89,12175.0,43.198,43.2157,43.1803,43.2157,12175.0
2019-08-29 15:00:00,48.89,48.89,48.78,48.82,15317.0,43.2157,43.2157,43.1184,43.1538,15317.0
2019-08-29 15:05:00,48.83,48.88,48.75,48.77,22152.0,43.1626,43.2068,43.0919,43.1096,22152.0
2019-08-29 15:10:00,48.78,48.8,48.72,48.73,9063.0,43.1184,43.1361,43.0654,43.0742,9063.0
2019-08-29 15:15:00,48.72,48.73,48.67,48.68,13801.0,43.0654,43.0742,43.0212,43.0301,13801.0
2019-08-29 15:20:00,48.66,48.66,48.54,48.6,23739.0,43.0124,43.0124,42.9063,42.9593,23739.0
2019-08-29 15:25:00,48.61,48.65,48.59,48.62,12602.0,42.9682,43.0035,42.9505,42.977,12602.0
2019-08-29 15:30:00,48.63,48.69,48.62,48.68,27543.0,42.9859,43.0389,42.977,43.0301,27543.0
2019-08-29 15:35:00,48.69,48.76,48.68,48.7,26325.0,43.0389,43.1008,43.0301,43.0477,26325.0
2019-08-29 15:40:00,48.7,48.72,48.69,48.72,52056.0,43.0477,43.0654,43.0389,43.0654,52056.0
2019-08-29 15:45:00,48.71,48.82,48.71,48.75,47433.0,43.0566,43.1538,43.0566,43.0919,47433.0
2019-08-29 15:50:00,48.75,48.81,48.72,48.8,87509.0,43.0919,43.145,43.0654,43.1361,87509.0
2019-08-29 15:55:00,48.8,48.83,48.73,48.82,228194.0,43.1361,43.1626,43.0742,43.1538,228194.0
2019-08-30 09:30:00,49.26,49.5,49.22,49.22,65887.0,43.5427,43.7549,43.5074,43.5074,65887.0
2019-08-30 09:35:00,49.25,49.51,49.25,49.41,19085.0,43.5339,43.7637,43.5339,43.6753,19085.0
2019-08-30 09:40:00,49.4,49.43,49.31,49.43,11733.0,43.6665,43.693,43.5869,43.693,11733.0
2019-08-30 09:45:00,49.4,49.46,49.38,49.38,12198.0,43.6665,43.7195,43.6488,43.6488,12198.0
2019-08-30 09:50:00,49.39,49.42,49.3,49.41,17958.0,43.6576,43.6842,43.5781,43.6753,17958.0
2019-08-30 09:55:00,49.39,49.4,49.26,49.3,47592.0,43.6576,43.6665,43.5427,43.5781,47592.0
2019-08-30 10:00:00,49.3,49.47,49.3,49.45,24038.0,43.5781,43.7284,43.5781,43.7107,24038.0
2019-08-30 10:05:00,49.46,49.54,49.33,49.54,24489.0,43.7195,43.7902,43.6046,43.7902,24489.0
2019-08-30 10:10:00,49.51,49.63,49.45,49.45,22382.0,43.7637,43.8698,43.7107,43.7107,22382.0
2019-08-30 10:15:00,49.46,49.51,49.36,49.36,23561.0,43.7195,43.7637,43.6311,43.6311,23561.0
2019-08-30 10:20:00,49.36,49.38,49.26,49.27,44196.0,43.6311,43.6488,43.5427,43.5516,44196.0
2019-08-30 10:25:00,49.28,49.34,49.26,49.32,11485.0,43.5604,43.6134,43.5427,43.5958,11485.0
2019-08-30 10:30:00,49.34,49.41,49.33,49.4,21185.0,43.6134,43.6753,43.6046,43.6665,21185.0
2019-08-30 10:35:00,49.39,49.4,49.31,49.35,15605.0,43.6576,43.6665,43.5869,43.6223,15605.0
2019-08-30 10:40:00,49.36,49.45,49.34,49.41,23491.0,43.6311,43.7107,43.6134,43.6753,23491.0
2019-08-30 10:45:00,49.41,49.43,49.36,49.41,13451.0,43.6753,43.693,43.6311,43.6753,13451.0
2019-08-30 10:50:00,49.41,49.42,49.36,49.39,20230.0,43.6753,43.6842,43.6311,43.6576,20230.0
2019-08-30 10:55:00,49.4,49.42,49.31,49.31,17064.0,43.6665,43.6842,43.5869,43.5869,17064.0
2019-08-30 11:00:00,49.32,49.33,49.05,49.08,16791.0,43.5958,43.6046,43.3571,43.3836,16791.0
2019-08-30 11:05:00,49.08,49.09,49.03,49.09,9831.0,43.3836,43.3925,43.3394,43.3925,9831.0
2019-08-30 11:10:00,49.09,49.13,48.95,48.99,13101.0,43.3925,43.4278,43.2687,43.3041,13101.0
2019-08-30 11:15:00,48.99,49.03,48.97,49.03,16495.0,43.3041,43.3394,43.2864,43.3394,16495.0
2019-08-30 11:20:00,49.03,49.17,49.02,49.1,17921.0,43.3394,43.4632,43.3306,43.4013,17921.0
2019-08-30 11:25:00,49.09,49.23,49.08,49.23,10538.0,43.3925,43.5162,43.3836,43.5162,10538.0
2019-08-30 11:30:00,49.23,49.26,49.17,49.26,7743.0,43.5162,43.5427,43.4632,43.5427,7743.0
2019-08-30 11:35:00,49.26,49.26,49.16,49.2,17159.0,43.5427,43.5427,43.4543,43.4897,17159.0
2019-08-30 11:40:00,49.22,49.25,49.19,49.22,11767.0,43.5074,43.5339,43.4809,43.5074,11767.0
2019-08-30 11:45:00,49.22,49.32,49.19,49.32,8642.0,43.5074,43.5958,43.4809,43.5958,8642.0
2019-08-30 11:50:00,49.32,49.33,49.23,49.27,9380.0,43.5958,43.6046,43.5162,43.5516,9380.0
2019-08-30 11:55:00,49.29,49.29,49.24,49.27,6602.0,43.5693,43.5693,43.5251,43.5516,6602.0
2019-08-30 12:00:00,49.27,49.3,49.22,49.27,8568.0,43.5516,43.5781,43.5074,43.5516,8568.0
2019-08-30 12:05:00,49.29,49.29,49.23,49.24,5927.0,43.5693,43.5693,43.5162,43.5251,5927.0
2019-08-30 12:10:00,49.24,49.33,49.24,49.31,13630.0,43.5251,43.6046,43.5251,43.5869,13630.0
2019-08-30 12:15:00,49.31,49.32,49.29,49.3,3863.0,43.5869,43.5958,43.5693,43.5781,3863.0
2019-08-30 12:20:00,49.3,49.3,49.21,49.22,5023.0,43.5781,43.5781,43.4985,43.5074,5023.0
2019-08-30 12:25:00,49.2,49.24,49.19,49.24,8332.0,43.4897,43.5251,43.4809,43.5251,8332.0
2019-08-30 12:30:00,49.23,49.25,49.18,49.24,10907.0,43.5162,43.5339,43.472,43.5251,10907.0
2019-08-30 12:35:00,49.24,49.24,49.18,49.18,22557.0,43.5251,43.5251,43.472,43.472,22557.0
2019-08-30 12:40:00,49.18,49.19,49.14,49.18,10038.0,43.472,43.4809,43.4367,43.472,10038.0
2019-08-30 12:45:00,49.18,49.2,49.16,49.16,6204.0,43.472,43.4897,43.4543,43.4543,6204.0
2019-08-30 12:50:00,49.18,49.24,49.13,49.24,13319.0,43.472,43.5251,43.4278,43.5251,13319.0
2019-08-30 12:55:00,49.24,49.27,49.23,49.23,5238.0,43.5251,43.5516,43.5162,43.5162,5238.0
2019-08-30 13:00:00,49.25,49.25,49.13,49.14,7983.0,43.5339,43.5339,43.4278,43.4367,7983.0
2019-08-30 13:05:00,49.13,49.14,49.1,49.12,5908.0,43.4278,43.4367,43.4013,43.419,5908.0
2019-08-30 13:10:00,49.13,49.17,49.06,49.07,8186.0,43.4278,43.4632,43.3659,43.3748,8186.0
2019-08-30 13:15:00,49.06,49.1,49.05,49.1,3831.0,43.3659,43.4013,43.3571,43.4013,3831.0
2019-08-30 13:20:00,49.1,49.12,49.04,49.06,7901.0,43.4013,43.419,43.3483,43.3659,7901.0
2019-08-30 13:25:00,49.06,49.09,49.06,49.08,4290.0,43.3659,43.3925,43.3659,43.3836,4290.0
2019-08-30 13:30:00,49.07,49.08,49.04,49.05,6280.0,43.3748,43.3836,43.3483,43.3571,6280.0
2019-08-30 13:35:00,49.04,49.04,48.99,48.99,5889.0,43.3483,43.3483,43.3041,43.3041,5889.0
2019-08-30 13:40:00,48.99,49.0,48.98,48.99,3942.0,43.3041,43.3129,43.2952,43.3041,3942.0
2019-08-30 13:45:00,48.99,49.02,48.98,48.99,5437.0,43.3041,43.3306,43.2952,43.3041,5437.0
2019-08-30 13:50:00,48.99,49.0,48.93,48.93,7003.0,43.3041,43.3129,43.251,43.251,7003.0
2019-08-30 13:55:00,48.93,48.95,48.9,48.91,9092.0,43.251,43.2687,43.2245,43.2334,9092.0
2019-08-30 14:00:00,48.92,49.01,48.91,49.01,8003.0,43.2422,43.3217,43.2334,43.3217,8003.0
2019-08-30 14:05:00,49.01,49.02,48.98,49.01,7847.0,43.3217,43.3306,43.2952,43.3217,7847.0
2019-08-30 14:10:00,49.01,49.01,48.94,48.95,7355.0,43.3217,43.3217,43.2599,43.2687,7355.0
2019-08-30 14:15:00,48.96,49.03,48.96,49.03,4121.0,43.2776,43.3394,43.2776,43.3394,4121.0
2019-08-30 14:20:00,49.03,49.06,49.0,49.06,5403.0,43.3394,43.3659,43.3129,43.3659,5403.0
2019-08-30 14:25:00,49.06,49.07,49.02,49.02,6523.0,43.3659,43.3748,43.3306,43.3306,6523.0
2019-08-30 14:30:00,49.03,49.03,48.99,49.0,10911.0,43.3394,43.3394,43.3041,43.3129,10911.0
2019-08-30 14:35:00,49.01,49.01,48.91,48.91,7595.0,43.3217,43.3217,43.2334,43.2334,7595.0
2019-08-30 14:40:00,48.89,48.91,48.83,48.89,7940.0,43.2157,43.2334,43.1626,43.2157,7940.0
2019-08-30 14:45:00,48.88,48.88,48.84,48.86,6424.0,43.2068,43.2068,43.1715,43.1892,6424.0
2019-08-30 14:50:00,48.86,48.88,48.82,48.86,13001.0,43.1892,43.2068,43.1538,43.1892,13001.0
2019-08-30 14:55:00,48.85,48.9,48.84,48.87,15813.0,43.1803,43.2245,43.1715,43.198,15813.0
2019-08-30 15:00:00,48.88,48.89,48.79,48.83,14740.0,43.2068,43.2157,43.1273,43.1626,14740.0
2019-08-30 15:05:00,48.82,48.82,48.79,48.82,8414.0,43.1538,43.1538,43.1273,43.1538,8414.0
2019-08-30 15:10:00,48.82,48.82,48.73,48.77,15351.0,43.1538,43.1538,43.0742,43.1096,15351.0
2019-08-30 15:15:00,48.78,48.81,48.72,48.73,22731.0,43.1184,43.145,43.0654,43.0742,22731.0
2019-08-30 15:20:00,48.73,48.79,48.72,48.79,13381.0,43.0742,43.1273,43.0654,43.1273,13381.0
2019-08-30 15:25:00,48.8,48.89,48.78,48.87,16127.0,43.1361,43.2157,43.1184,43.198,16127.0
2019-08-30 15:30:00,48.88,48.97,48.87,48.94,22504.0,43.2068,43.2864,43.198,43.2599,22504.0
2019-08-30 15:35:00,48.94,48.98,48.84,48.87,44778.0,43.2599,43.2952,43.1715,43.198,44778.0
2019-08-30 15:40:00,48.88,48.89,48.83,48.89,27213.0,43.2068,43.2157,43.1626,43.2157,27213.0
2019-08-30 15:45:00,48.89,48.92,48.83,48.84,41018.0,43.2157,43.2422,43.1626,43.1715,41018.0
2019-08-30 15:50:00,48.83,48.92,48.83,48.91,66378.0,43.1626,43.2422,43.1626,43.2334,66378.0
2019-08-30 15:55:00,48.91,49.07,48.9,48.95,188709.0,43.2334,43.3748,43.2245,43.2687,188709.0
2019-09-03 09:30:00,48.36,48.43,47.9,48.11,55396.0,42.7472,42.8091,42.3406,42.5262,55396.0
2019-09-03 09:35:00,48.14,48.3,48.13,48.22,10665.0,42.5527,42.6942,42.5439,42.6234,10665.0
2019-09-03 09:40:00,48.17,48.22,48.12,48.19,5327.0,42.5792,42.6234,42.535,42.5969,5327.0
2019-09-03 09:45:00,48.23,48.32,48.13,48.2,9016.0,42.6323,42.7118,42.5439,42.6058,9016.0
2019-09-03 09:50:00,48.23,48.39,48.23,48.29,3840.0,42.6323,42.7737,42.6323,42.6853,3840.0
2019-09-03 09:55:00,48.34,48.35,48.23,48.26,10068.0,42.7295,42.7384,42.6323,42.6588,10068.0
2019-09-03 10:00:00,48.22,48.22,47.83,47.87,19760.0,42.6234,42.6234,42.2787,42.3141,19760.0
2019-09-03 10:05:00,47.85,47.94,47.76,47.89,12107.0,42.2964,42.3759,42.2168,42.3317,12107.0
2019-09-03 10:10:00,47.89,48.02,47.89,47.91,7560.0,42.3317,42.4467,42.3317,42.3494,7560.0
2019-09-03 10:15:00,47.92,47.99,47.9,47.92,15098.0,42.3583,42.4201,42.3406,42.3583,15098.0
2019-09-03 10:20:00,47.95,48.04,47.95,48.02,4593.0,42.3848,42.4643,42.3848,42.4467,4593.0
2019-09-03 10:25:00,48.01,48.12,47.93,48.12,8114.0,42.4378,42.535,42.3671,42.535,8114.0
2019-09-03 10:30:00,48.11,48.15,48.02,48.15,5812.0,42.5262,42.5616,42.4467,42.5616,5812.0
2019-09-03 10:35:00,48.14,48.17,48.1,48.17,7052.0,42.5527,42.5792,42.5174,42.5792,7052.0
2019-09-03 10:40:00,48.18,48.35,48.17,48.25,7154.0,42.5881,42.7384,42.5792,42.65,7154.0
2019-09-03 10:45:00,48.23,48.29,48.18,48.24,3754.0,42.6323,42.6853,42.5881,42.6411,3754.0
2019-09-03 10:50:00,48.24,48.38,48.23,48.38,6054.0,42.6411,42.7649,42.6323,42.7649,6054.0
2019-09-03 10:55:00,48.39,48.42,48.3,48.35,12508.0,42.7737,42.8002,42.6942,42.7384,12508.0
2019-09-03 11:00:00,48.36,48.37,48.26,48.28,10825.0,42.7472,42.756,42.6588,42.6765,10825.0
2019-09-03 11:05:00,48.29,48.32,48.22,48.29,11112.0,42.6853,42.7118,42.6234,42.6853,11112.0
2019-09-03 11:10:00,48.28,48.28,48.11,48.12,9783.0,42.6765,42.6765,42.5262,42.535,9783.0
2019-09-03 11:15:00,48.1,48.15,48.03,48.07,6907.0,42.5174,42.5616,42.4555,42.4908,6907.0
2019-09-03 11:20:00,48.1,48.15,48.06,48.09,4254.0,42.5174,42.5616,42.482,42.5085,4254.0
2019-09-03 11:25:00,48.1,48.14,48.05,48.08,7045.0,42.5174,42.5527,42.4732,42.4997,7045.0
2019-09-03 11:30:00,48.08,48.19,48.07,48.14,6916.0,42.4997,42.5969,42.4908,42.5527,6916.0
2019-09-03 11:35:00,48.14,48.14,48.11,48.14,5712.0,42.5527,42.5527,42.5262,42.5527,5712.0
2019-09-03 11:40:00,48.14,48.15,48.09,48.1,19492.0,42.5527,42.5616,42.5085,42.5174,19492.0
2019-09-03 11:45:00,48.11,48.16,48.02,48.15,11622.0,42.5262,42.5704,42.4467,42.5616,11622.0
2019-09-03 11:50:00,48.14,48.2,48.13,48.15,7047.0,42.5527,42.6058,42.5439,42.5616,7047.0
2019-09-03 11:55:00,48.15,48.19,48.06,48.07,7954.0,42.5616,42.5969,42.482,42.4908,7954.0
2019-09-03 12:00:00,48.03,48.05,48.0,48.03,5423.0,42.4555,42.4732,42.429,42.4555,5423.0
2019-09-03 12:05:00,48.04,48.1,48.04,48.04,7231.0,42.4643,42.5174,42.4643,42.4643,7231.0
2019-09-03 12:10:00,48.05,48.07,48.02,48.04,5330.0,42.4732,42.4908,42.4467,42.4643,5330.0
2019-09-03 12:15:00,48.04,48.16,48.01,48.16,8249.0,42.4643,42.5704,42.4378,42.5704,8249.0
2019-09-03 12:20:00,48.19,48.19,48.11,48.17,7281.0,42.5969,42.5969,42.5262,42.5792,7281.0
2019-09-03 12:25:00,48.16,48.17,48.11,48.12,4409.0,42.5704,42.5792,42.5262,42.535,4409.0
2019-09-03 12:30:00,48.1,48.11,48.05,48.06,9462.0,42.5174,42.5262,42.4732,42.482,9462.0
2019-09-03 12:35:00,48.05,48.12,48.04,48.12,4020.0,42.4732,42.535,42.4643,42.535,4020.0
2019-09-03 12:40:00,48.12,48.15,48.1,48.12,4492.0,42.535,42.5616,42.5174,42.535,4492.0
2019-09-03 12:45:00,48.13,48.23,48.13,48.21,5622.0,42.5439,42.6323,42.5439,42.6146,5622.0
2019-09-03 12:50:00,48.19,48.2,48.13,48.15,7127.0,42.5969,42.6058,42.5439,42.5616,7127.0
2019-09-03 12:55:00,48.16,48.2,48.13,48.18,6156.0,42.5704,42.6058,42.5439,42.5881,6156.0
2019-09-03 13:00:00,48.18,48.19,48.08,48.1,8733.0,42.5881,42.5969,42.4997,42.5174,8733.0
2019-09-03 13:05:00,48.09,48.13,48.07,48.13,4404.0,42.5085,42.5439,42.4908,42.5439,4404.0
2019-09-03 13:10:00,48.14,48.16,48.11,48.15,7292.0,42.5527,42.5704,42.5262,42.5616,7292.0
2019-09-03 13:15:00,48.15,48.15,48.11,48.12,6400.0,42.5616,42.5616,42.5262,42.535,6400.0
2019-09-03 13:20:00,48.13,48.13,48.08,48.1,5514.0,42.5439,42.5439,42.4997,42.5174,5514.0
2019-09-03 13:25:00,48.11,48.12,48.08,48.12,5061.0,42.5262,42.535,42.4997,42.535,5061.0
2019-09-03 13:30:00,48.11,48.16,48.07,48.07,6885.0,42.5262,42.5704,42.4908,42.4908,6885.0
2019-09-03 13:35:00,48.07,48.07,48.01,48.03,8969.0,42.4908,42.4908,42.4378,42.4555,8969.0
2019-09-03 13:40:00,48.05,48.08,48.02,48.04,8351.0,42.4732,42.4997,42.4467,42.4643,8351.0
2019-09-03 13:45:00,48.05,48.17,48.03,48.17,8212.0,42.4732,42.5792,42.4555,42.5792,8212.0
2019-09-03 13:50:00,48.18,48.18,48.11,48.14,6780.0,42.5881,42.5881,42.5262,42.5527,6780.0
2019-09-03 13:55:00,48.15,48.25,48.15,48.23,6893.0,42.5616,42.65,42.5616,42.6323,6893.0
2019-09-03 14:00:00,48.22,48.32,48.22,48.32,9012.0,42.6234,42.7118,42.6234,42.7118,9012.0
2019-09-03 14:05:00,48.32,48.33,48.27,48.27,11612.0,42.7118,42.7207,42.6676,42.6676,11612.0
2019-09-03 14:10:00,48.28,48.37,48.26,48.37,8015.0,42.6765,42.756,42.6588,42.756,8015.0
2019-09-03 14:15:00,48.37,48.37,48.33,48.33,10490.0,42.756,42.756,42.7207,42.7207,10490.0
2019-09-03 14:20:00,48.34,48.37,48.29,48.29,9886.0,42.7295,42.756,42.6853,42.6853,9886.0
2019-09-03 14:25:00,48.3,48.35,48.27,48.32,9381.0,42.6942,42.7384,42.6676,42.7118,9381.0
2019-09-03 14:30:00,48.29,48.36,48.29,48.34,10802.0,42.6853,42.7472,42.6853,42.7295,10802.0
2019-09-03 14:35:00,48.34,48.36,48.28,48.32,15876.0,42.7295,42.7472,42.6765,42.7118,15876.0
2019-09-03 14:40:00,48.28,48.33,48.26,48.32,8700.0,42.6765,42.7207,42.6588,42.7118,8700.0
2019-09-03 14:45:00,48.31,48.31,48.26,48.28,8234.0,42.703,42.703,42.6588,42.6765,8234.0
2019-09-03 14:50:00,48.28,48.32,48.23,48.27,8831.0,42.6765,42.7118,42.6323,42.6676,8831.0
2019-09-03 14:55:00,48.25,48.29,48.24,48.29,6354.0,42.65,42.6853,42.6411,42.6853,6354.0
2019-09-03 15:00:00,48.29,48.4,48.25,48.36,29090.0,42.6853,42.7825,42.65,42.7472,29090.0
2019-09-03 15:05:00,48.35,48.37,48.33,48.36,10304.0,42.7384,42.756,42.7207,42.7472,10304.0
2019-09-03 15:10:00,48.37,48.38,48.31,48.38,18380.0,42.756,42.7649,42.703,42.7649,18380.0
2019-09-03 15:15:00,48.37,48.44,48.36,48.41,10654.0,42.756,42.8179,42.7472,42.7914,10654.0
2019-09-03 15:20:00,48.41,48.43,48.39,48.41,13067.0,42.7914,42.8091,42.7737,42.7914,13067.0
2019-09-03 15:25:00,48.41,48.43,48.36,48.43,16429.0,42.7914,42.8091,42.7472,42.8091,16429.0
2019-09-03 15:30:00,48.44,48.48,48.41,48.46,22797.0,42.8179,42.8533,42.7914,42.8356,22797.0
2019-09-03 15:35:00,48.45,48.54,48.43,48.52,26311.0,42.8267,42.9063,42.8091,42.8886,26311.0
2019-09-03 15:40:00,48.52,48.54,48.47,48.47,28065.0,42.8886,42.9063,42.8444,42.8444,28065.0
2019-09-03 15:45:00,48.47,48.54,48.44,48.46,32709.0,42.8444,42.9063,42.8179,42.8356,32709.0
2019-09-03 15:50:00,48.46,48.55,48.46,48.53,53291.0,42.8356,42.9151,42.8356,42.8975,53291.0
2019-09-03 15:55:00,48.52,48.58,48.49,48.53,104311.0,42.8886,42.9417,42.8621,42.8975,104311.0
2019-09-04 09:30:00,49.16,49.31,49.0,49.09,46657.0,43.4543,43.5869,43.3129,43.3925,46657.0
2019-09-04 09:35:00,49.05,49.16,49.05,49.11,5428.0,43.3571,43.4543,43.3571,43.4101,5428.0
2019-09-04 09:40:00,49.09,49.27,49.05,49.17,12546.0,43.3925,43.5516,43.3571,43.4632,12546.0
2019-09-04 09:45:00,49.17,49.38,49.17,49.31,16540.0,43.4632,43.6488,43.4632,43.5869,16540.0
2019-09-04 09:50:00,49.3,49.39,49.21,49.31,12354.0,43.5781,43.6576,43.4985,43.5869,12354.0
2019-09-04 09:55:00,49.33,49.39,49.3,49.32,7630.0,43.6046,43.6576,43.5781,43.5958,7630.0
2019-09-04 10:00:00,49.35,49.46,49.34,49.37,12512.0,43.6223,43.7195,43.6134,43.64,12512.0
2019-09-04 10:05:00,49.38,49.45,49.34,49.43,14090.0,43.6488,43.7107,43.6134,43.693,14090.0
2019-09-04 10:10:00,49.44,49.48,49.23,49.25,11997.0,43.7018,43.7372,43.5162,43.5339,11997.0
2019-09-04 10:15:00,49.24,49.27,49.2,49.2,12295.0,43.5251,43.5516,43.4897,43.4897,12295.0
2019-09-04 10:20:00,49.23,49.3,49.18,49.2,6877.0,43.5162,43.5781,43.472,43.4897,6877.0
2019-09-04 10:25:00,49.17,49.21,49.11,49.14,20822.0,43.4632,43.4985,43.4101,43.4367,20822.0
2019-09-04 10:30:00,49.13,49.17,49.12,49.15,23403.0,43.4278,43.4632,43.419,43.4455,23403.0
2019-09-04 10:35:00,49.15,49.15,49.04,49.07,15158.0,43.4455,43.4455,43.3483,43.3748,15158.0
2019-09-04 10:40:00,49.05,49.07,48.98,49.02,14518.0,43.3571,43.3748,43.2952,43.3306,14518.0
2019-09-04 10:45:00,49.02,49.05,48.96,48.97,12240.0,43.3306,43.3571,43.2776,43.2864,12240.0
2019-09-04 10:50:00,48.97,49.04,48.93,48.93,12229.0,43.2864,43.3483,43.251,43.251,12229.0
2019-09-04 10:55:00,48.93,48.94,48.88,48.93,18170.0,43.251,43.2599,43.2068,43.251,18170.0
2019-09-04 11:00:00,48.93,48.97,48.83,48.83,18089.0,43.251,43.2864,43.1626,43.1626,18089.0
2019-09-04 11:05:00,48.84,48.91,48.83,48.87,16257.0,43.1715,43.2334,43.1626,43.198,16257.0
2019-09-04 11:10:00,48.86,48.97,48.82,48.93,15265.0,43.1892,43.2864,43.1538,43.251,15265.0
2019-09-04 11:15:00,48.9,49.01,48.89,48.96,13746.0,43.2245,43.3217,43.2157,43.2776,13746.0
2019-09-04 11:20:00,48.95,49.0,48.93,48.94,12421.0,43.2687,43.3129,43.251,43.2599,12421.0
2019-09-04 11:25:00,48.93,48.96,48.86,48.92,12076.0,43.251,43.2776,43.1892,43.2422,12076.0
2019-09-04 11:30:00,48.93,48.93,48.85,48.88,11738.0,43.251,43.251,43.1803,43.2068,11738.0
2019-09-04 11:35:00,48.91,48.91,48.84,48.88,10114.0,43.2334,43.2334,43.1715,43.2068,10114.0
2019-09-04 11:40:00,48.87,48.91,48.86,48.87,12066.0,43.198,43.2334,43.1892,43.198,12066.0
2019-09-04 11:45:00,48.88,48.89,48.81,48.83,9452.0,43.2068,43.2157,43.145,43.1626,9452.0
2019-09-04 11:50:00,48.84,48.86,48.76,48.85,12040.0,43.1715,43.1892,43.1008,43.1803,12040.0
2019-09-04 11:55:00,48.84,48.88,48.77,48.87,11708.0,43.1715,43.2068,43.1096,43.198,11708.0
2019-09-04 12:00:00,48.89,48.91,48.81,48.82,7393.0,43.2157,43.2334,43.145,43.1538,7393.0
2019-09-04 12:05:00,48.83,48.83,48.79,48.81,8853.0,43.1626,43.1626,43.1273,43.145,8853.0
2019-09-04 12:10:00,48.8,48.82,48.76,48.81,7160.0,43.1361,43.1538,43.1008,43.145,7160.0
2019-09-04 12:15:00,48.81,48.82,48.68,48.74,16554.0,43.145,43.1538,43.0301,43.0831,16554.0
2019-09-04 12:20:00,48.73,48.76,48.65,48.74,24111.0,43.0742,43.1008,43.0035,43.0831,24111.0
2019-09-04 12:25:00,48.73,48.79,48.73,48.78,10600.0,43.0742,43.1273,43.0742,43.1184,10600.0
2019-09-04 12:30:00,48.78,48.96,48.78,48.93,18708.0,43.1184,43.2776,43.1184,43.251,18708.0
2019-09-04 12:35:00,48.94,49.02,48.93,49.02,6567.0,43.2599,43.3306,43.251,43.3306,6567.0
2019-09-04 12:40:00,49.0,49.0,48.88,48.88,9625.0,43.3129,43.3129,43.2068,43.2068,9625.0
2019-09-04 12:45:00,48.9,49.02,48.89,49.01,8235.0,43.2245,43.3306,43.2157,43.3217,8235.0
2019-09-04 12:50:00,49.0,49.03,48.94,48.98,4842.0,43.3129,43.3394,43.2599,43.2952,4842.0
2019-09-04 12:55:00,48.95,49.06,48.95,49.06,15246.0,43.2687,43.3659,43.2687,43.3659,15246.0
2019-09-04 13:00:00,49.05,49.09,49.0,49.01,2798.0,43.3571,43.3925,43.3129,43.3217,2798.0
2019-09-04 13:05:00,49.02,49.15,49.02,49.14,7600.0,43.3306,43.4455,43.3306,43.4367,7600.0
2019-09-04 13:10:00,49.14,49.14,49.1,49.12,3925.0,43.4367,43.4367,43.4013,43.419,3925.0
2019-09-04 13:15:00,49.12,49.16,49.1,49.15,7804.0,43.419,43.4543,43.4013,43.4455,7804.0
2019-09-04 13:20:00,49.16,49.19,49.16,49.18,7349.0,43.4543,43.4809,43.4543,43.472,7349.0
2019-09-04 13:25:00,49.17,49.21,49.17,49.21,5143.0,43.4632,43.4985,43.4632,43.4985,5143.0
2019-09-04 13:30:00,49.21,49.26,49.18,49.22,8421.0,43.4985,43.5427,43.472,43.5074,8421.0
2019-09-04 13:35:00,49.23,49.31,49.21,49.3,14732.0,43.5162,43.5869,43.4985,43.5781,14732.0
2019-09-04 13:40:00,49.3,49.32,49.27,49.32,8756.0,43.5781,43.5958,43.5516,43.5958,8756.0
2019-09-04 13:45:00,49.32,49.35,49.3,49.31,21886.0,43.5958,43.6223,43.5781,43.5869,21886.0
2019-09-04 13:50:00,49.31,49.34,49.27,49.3,10323.0,43.5869,43.6134,43.5516,43.5781,10323.0
2019-09-04 13:55:00,49.3,49.36,49.28,49.29,12854.0,43.5781,43.6311,43.5604,43.5693,12854.0
2019-09-04 14:00:00,49.28,49.44,49.27,49.44,25916.0,43.5604,43.7018,43.5516,43.7018,25916.0
2019-09-04 14:05:00,49.43,49.43,49.31,49.35,32076.0,43.693,43.693,43.5869,43.6223,32076.0
2019-09-04 14:10:00,49.35,49.35,49.27,49.32,23367.0,43.6223,43.6223,43.5516,43.5958,23367.0
2019-09-04 14:15:00,49.33,49.43,49.33,49.42,14680.0,43.6046,43.693,43.6046,43.6842,14680.0
2019-09-04 14:20:00,49.43,49.45,49.31,49.32,15736.0,43.693,43.7107,43.5869,43.5958,15736.0
2019-09-04 14:25:00,49.32,49.4,49.32,49.35,10089.0,43.5958,43.6665,43.5958,43.6223,10089.0
2019-09-04 14:30:00,49.35,49.35,49.29,49.33,8799.0,43.6223,43.6223,43.5693,43.6046,8799.0
2019-09-04 14:35:00,49.36,49.36,49.3,49.32,5626.0,43.6311,43.6311,43.5781,43.5958,5626.0
2019-09-04 14:40:00,49.31,49.39,49.31,49.37,9510.0,43.5869,43.6576,43.5869,43.64,9510.0
2019-09-04 14:45:00,49.38,49.39,49.36,49.38,5981.0,43.6488,43.6576,43.6311,43.6488,5981.0
2019-09-04 14:50:00,49.39,49.39,49.3,49.31,6438.0,43.6576,43.6576,43.5781,43.5869,6438.0
2019-09-04 14:55:00,49.31,49.31,49.24,49.27,6008.0,43.5869,43.5869,43.5251,43.5516,6008.0
2019-09-04 15:00:00,49.26,49.28,49.25,49.27,6515.0,43.5427,43.5604,43.5339,43.5516,6515.0
2019-09-04 15:05:00,49.26,49.34,49.24,49.31,19943.0,43.5427,43.6134,43.5251,43.5869,19943.0
2019-09-04 15:10:00,49.31,49.31,49.26,49.28,9542.0,43.5869,43.5869,43.5427,43.5604,9542.0
2019-09-04 15:15:00,49.28,49.34,49.21,49.25,20803.0,43.5604,43.6134,43.4985,43.5339,20803.0
2019-09-04 15:20:00,49.23,49.24,49.2,49.22,11680.0,43.5162,43.5251,43.4897,43.5074,11680.0
2019-09-04 15:25:00,49.22,49.28,49.22,49.28,15426.0,43.5074,43.5604,43.5074,43.5604,15426.0
2019-09-04 15:30:00,49.27,49.28,49.23,49.24,12231.0,43.5516,43.5604,43.5162,43.5251,12231.0
2019-09-04 15:35:00,49.23,49.28,49.21,49.25,16276.0,43.5162,43.5604,43.4985,43.5339,16276.0
2019-09-04 15:40:00,49.26,49.3,49.22,49.24,23923.0,43.5427,43.5781,43.5074,43.5251,23923.0
2019-09-04 15:45:00,49.24,49.3,49.23,49.28,27470.0,43.5251,43.5781,43.5162,43.5604,27470.0
2019-09-04 15:50:00,49.29,49.33,49.24,49.27,56702.0,43.5693,43.6046,43.5251,43.5516,56702.0
2019-09-04 15:55:00,49.26,49.36,49.24,49.3,95342.0,43.5427,43.6311,43.5251,43.5781,95342.0
2019-09-05 09:30:00,50.0,50.2,49.98,50.01,53904.0,44.1968,44.3736,44.1792,44.2057,53904.0
2019-09-05 09:35:00,50.02,50.18,49.96,50.17,7434.0,44.2145,44.356,44.1615,44.3471,7434.0
2019-09-05 09:40:00,50.2,50.23,49.99,50.05,9771.0,44.3736,44.4002,44.188,44.241,9771.0
2019-09-05 09:45:00,50.05,50.16,49.93,50.01,13001.0,44.241,44.3383,44.135,44.2057,13001.0
2019-09-05 09:50:00,49.98,50.09,49.97,49.97,4467.0,44.1792,44.2764,44.1703,44.1703,4467.0
2019-09-05 09:55:00,50.01,50.05,49.83,49.83,6951.0,44.2057,44.241,44.0466,44.0466,6951.0
2019-09-05 10:00:00,49.85,50.1,49.85,50.04,11529.0,44.0643,44.2852,44.0643,44.2322,11529.0
2019-09-05 10:05:00,50.08,50.25,50.07,50.23,13589.0,44.2676,44.4178,44.2587,44.4002,13589.0
2019-09-05 10:10:00,50.22,50.33,50.21,50.33,11284.0,44.3913,44.4885,44.3825,44.4885,11284.0
2019-09-05 10:15:00,50.33,50.4,50.32,50.38,19818.0,44.4885,44.5504,44.4797,44.5327,19818.0
2019-09-05 10:20:00,50.39,50.5,50.39,50.49,31331.0,44.5416,44.6388,44.5416,44.63,31331.0
2019-09-05 10:25:00,50.47,50.56,50.4,50.56,41742.0,44.6123,44.6919,44.5504,44.6919,41742.0
2019-09-05 10:30:00,50.55,50.58,50.47,50.58,7858.0,44.683,44.7095,44.6123,44.7095,7858.0
2019-09-05 10:35:00,50.56,50.59,50.5,50.54,7843.0,44.6919,44.7184,44.6388,44.6742,7843.0
2019-09-05 10:40:00,50.55,50.58,50.52,50.55,12067.0,44.683,44.7095,44.6565,44.683,12067.0
2019-09-05 10:45:00,50.56,50.56,50.46,50.46,8442.0,44.6919,44.6919,44.6035,44.6035,8442.0
2019-09-05 10:50:00,50.46,50.47,50.41,50.43,9978.0,44.6035,44.6123,44.5593,44.5769,9978.0
2019-09-05 10:55:00,50.43,50.47,50.37,50.47,33750.0,44.5769,44.6123,44.5239,44.6123,33750.0
2019-09-05 11:00:00,50.49,50.6,50.45,50.55,30594.0,44.63,44.7272,44.5946,44.683,30594.0
2019-09-05 11:05:00,50.57,50.67,50.55,50.55,20268.0,44.7007,44.7891,44.683,44.683,20268.0
2019-09-05 11:10:00,50.56,50.58,50.43,50.46,13062.0,44.6919,44.7095,44.5769,44.6035,13062.0
2019-09-05 11:15:00,50.42,50.45,50.35,50.43,37555.0,44.5681,44.5946,44.5062,44.5769,37555.0
2019-09-05 11:20:00,50.39,50.4,50.34,50.4,9857.0,44.5416,44.5504,44.4974,44.5504,9857.0
2019-09-05 11:25:00,50.4,50.42,50.35,50.42,7275.0,44.5504,44.5681,44.5062,44.5681,7275.0
2019-09-05 11:30:00,50.42,50.51,50.41,50.45,15641.0,44.5681,44.6477,44.5593,44.5946,15641.0
2019-09-05 11:35:00,50.45,50.49,50.42,50.43,5280.0,44.5946,44.63,44.5681,44.5769,5280.0
2019-09-05 11:40:00,50.44,50.47,50.42,50.45,6919.0,44.5858,44.6123,44.5681,44.5946,6919.0
2019-09-05 11:45:00,50.45,50.46,50.38,50.39,8119.0,44.5946,44.6035,44.5327,44.5416,8119.0
2019-09-05 11:50:00,50.39,50.43,50.39,50.4,7575.0,44.5416,44.5769,44.5416,44.5504,7575.0
2019-09-05 11:55:00,50.38,50.38,50.33,50.36,8776.0,44.5327,44.5327,44.4885,44.5151,8776.0
2019-09-05 12:00:00,50.35,50.37,50.31,50.32,6808.0,44.5062,44.5239,44.4709,44.4797,6808.0
2019-09-05 12:05:00,50.33,50.36,50.31,50.33,5894.0,44.4885,44.5151,44.4709,44.4885,5894.0
2019-09-05 12:10:00,50.32,50.34,50.29,50.34,3947.0,44.4797,44.4974,44.4532,44.4974,3947.0
2019-09-05 12:15:00,50.34,50.35,50.23,50.23,4355.0,44.4974,44.5062,44.4002,44.4002,4355.0
2019-09-05 12:20:00,50.23,50.26,50.2,50.25,6471.0,44.4002,44.4267,44.3736,44.4178,6471.0
2019-09-05 12:25:00,50.25,50.28,50.23,50.23,7648.0,44.4178,44.4443,44.4002,44.4002,7648.0
2019-09-05 12:30:00,50.2,50.25,50.18,50.2,6759.0,44.3736,44.4178,44.356,44.3736,6759.0
2019-09-05 12:35:00,50.2,50.21,50.14,50.18,5729.0,44.3736,44.3825,44.3206,44.356,5729.0
2019-09-05 12:40:00,50.21,50.21,50.15,50.18,5216.0,44.3825,44.3825,44.3294,44.356,5216.0
2019-09-05 12:45:00,50.19,50.25,50.18,50.2,10446.0,44.3648,44.4178,44.356,44.3736,10446.0
2019-09-05 12:50:00,50.19,50.2,50.17,50.2,2546.0,44.3648,44.3736,44.3471,44.3736,2546.0
2019-09-05 12:55:00,50.19,50.24,50.19,50.24,4221.0,44.3648,44.409,44.3648,44.409,4221.0
2019-09-05 13:00:00,50.25,50.31,50.25,50.27,6459.0,44.4178,44.4709,44.4178,44.4355,6459.0
2019-09-05 13:05:00,50.28,50.32,50.25,50.28,11110.0,44.4443,44.4797,44.4178,44.4443,11110.0
2019-09-05 13:10:00,50.29,50.31,50.25,50.26,2977.0,44.4532,44.4709,44.4178,44.4267,2977.0
2019-09-05 13:15:00,50.27,50.29,50.27,50.28,3895.0,44.4355,44.4532,44.4355,44.4443,3895.0
2019-09-05 13:20:00,50.3,50.36,50.3,50.35,6608.0,44.462,44.5151,44.462,44.5062,6608.0
2019-09-05 13:25:00,50.35,50.38,50.35,50.36,4968.0,44.5062,44.5327,44.5062,44.5151,4968.0
2019-09-05 13:30:00,50.35,50.37,50.32,50.36,3869.0,44.5062,44.5239,44.4797,44.5151,3869.0
2019-09-05 13:35:00,50.34,50.34,50.28,50.3,4994.0,44.4974,44.4974,44.4443,44.462,4994.0
2019-09-05 13:40:00,50.29,50.31,50.29,50.29,4093.0,44.4532,44.4709,44.4532,44.4532,4093.0
2019-09-05 13:45:00,50.31,50.35,50.31,50.33,11779.0,44.4709,44.5062,44.4709,44.4885,11779.0
2019-09-05 13:50:00,50.34,50.38,50.34,50.38,25579.0,44.4974,44.5327,44.4974,44.5327,25579.0
2019-09-05 13:55:00,50.37,50.39,50.33,50.34,11326.0,44.5239,44.5416,44.4885,44.4974,11326.0
2019-09-05 14:00:00,50.34,50.34,50.22,50.22,6957.0,44.4974,44.4974,44.3913,44.3913,6957.0
2019-09-05 14:05:00,50.21,50.24,50.2,50.21,5128.0,44.3825,44.409,44.3736,44.3825,5128.0
2019-09-05 14:10:00,50.2,50.22,50.17,50.17,5548.0,44.3736,44.3913,44.3471,44.3471,5548.0
2019-09-05 14:15:00,50.17,50.2,50.13,50.14,5280.0,44.3471,44.3736,44.3118,44.3206,5280.0
2019-09-05 14:20:00,50.13,50.15,50.07,50.09,9292.0,44.3118,44.3294,44.2587,44.2764,9292.0
2019-09-05 14:25:00,50.1,50.12,50.08,50.11,9564.0,44.2852,44.3029,44.2676,44.2941,9564.0
2019-09-05 14:30:00,50.11,50.14,50.1,50.13,7761.0,44.2941,44.3206,44.2852,44.3118,7761.0
2019-09-05 14:35:00,50.13,50.18,50.12,50.15,6700.0,44.3118,44.356,44.3029,44.3294,6700.0
2019-09-05 14:40:00,50.16,50.22,50.15,50.21,5736.0,44.3383,44.3913,44.3294,44.3825,5736.0
2019-09-05 14:45:00,50.22,50.31,50.2,50.29,7918.0,44.3913,44.4709,44.3736,44.4532,7918.0
2019-09-05 14:50:00,50.29,50.35,50.27,50.31,10082.0,44.4532,44.5062,44.4355,44.4709,10082.0
2019-09-05 14:55:00,50.31,50.34,50.3,50.34,9518.0,44.4709,44.4974,44.462,44.4974,9518.0
2019-09-05 15:00:00,50.34,50.39,50.31,50.36,14294.0,44.4974,44.5416,44.4709,44.5151,14294.0
2019-09-05 15:05:00,50.38,50.38,50.31,50.33,11506.0,44.5327,44.5327,44.4709,44.4885,11506.0
2019-09-05 15:10:00,50.33,50.39,50.32,50.38,9365.0,44.4885,44.5416,44.4797,44.5327,9365.0
2019-09-05 15:15:00,50.38,50.47,50.38,50.47,24212.0,44.5327,44.6123,44.5327,44.6123,24212.0
2019-09-05 15:20:00,50.47,50.58,50.47,50.54,30594.0,44.6123,44.7095,44.6123,44.6742,30594.0
2019-09-05 15:25:00,50.54,50.58,50.51,50.57,17973.0,44.6742,44.7095,44.6477,44.7007,17973.0
2019-09-05 15:30:00,50.56,50.59,50.49,50.5,29725.0,44.6919,44.7184,44.63,44.6388,29725.0
2019-09-05 15:35:00,50.51,50.58,50.49,50.55,33254.0,44.6477,44.7095,44.63,44.683,33254.0
2019-09-05 15:40:00,50.55,50.57,50.45,50.48,22478.0,44.683,44.7007,44.5946,44.6211,22478.0
2019-09-05 15:45:00,50.49,50.5,50.4,50.41,23476.0,44.63,44.6388,44.5504,44.5593,23476.0
2019-09-05 15:50:00,50.41,50.47,50.38,50.43,59123.0,44.5593,44.6123,44.5327,44.5769,59123.0
2019-09-05 15:55:00,50.43,50.47,50.33,50.35,93092.0,44.5769,44.6123,44.4885,44.5062,93092.0
2019-09-06 09:30:00,50.48,50.57,49.9,49.99,28061.0,44.6211,44.7007,44.1085,44.188,28061.0
2019-09-06 09:35:00,49.88,49.91,49.62,49.79,23360.0,44.0908,44.1173,43.861,44.0112,23360.0
2019-09-06 09:40:00,49.81,49.81,49.54,49.57,28781.0,44.0289,44.0289,43.7902,43.8168,28781.0
2019-09-06 09:45:00,49.53,49.95,49.53,49.95,13629.0,43.7814,44.1527,43.7814,44.1527,13629.0
2019-09-06 09:50:00,49.98,50.08,49.84,49.9,10151.0,44.1792,44.2676,44.0554,44.1085,10151.0
2019-09-06 09:55:00,49.87,49.87,49.72,49.72,3474.0,44.0819,44.0819,43.9493,43.9493,3474.0
2019-09-06 10:00:00,49.74,49.96,49.74,49.88,8010.0,43.967,44.1615,43.967,44.0908,8010.0
2019-09-06 10:05:00,49.9,49.97,49.83,49.85,7869.0,44.1085,44.1703,44.0466,44.0643,7869.0
2019-09-06 10:10:00,49.87,49.94,49.84,49.94,4400.0,44.0819,44.1438,44.0554,44.1438,4400.0
2019-09-06 10:15:00,49.96,50.02,49.93,49.93,7479.0,44.1615,44.2145,44.135,44.135,7479.0
2019-09-06 10:20:00,49.93,50.06,49.93,49.99,36901.0,44.135,44.2499,44.135,44.188,36901.0
2019-09-06 10:25:00,50.01,50.01,49.79,49.91,41180.0,44.2057,44.2057,44.0112,44.1173,41180.0
2019-09-06 10:30:00,49.94,50.0,49.8,49.91,35389.0,44.1438,44.1968,44.0201,44.1173,35389.0
2019-09-06 10:35:00,49.9,49.97,49.89,49.9,30191.0,44.1085,44.1703,44.0996,44.1085,30191.0
2019-09-06 10:40:00,49.92,49.95,49.87,49.89,13435.0,44.1261,44.1527,44.0819,44.0996,13435.0
2019-09-06 10:45:00,49.91,50.01,49.89,49.96,9234.0,44.1173,44.2057,44.0996,44.1615,9234.0
2019-09-06 10:50:00,49.97,49.97,49.86,49.88,4048.0,44.1703,44.1703,44.0731,44.0908,4048.0
2019-09-06 10:55:00,49.84,49.91,49.83,49.9,6800.0,44.0554,44.1173,44.0466,44.1085,6800.0
2019-09-06 11:00:00,49.91,49.92,49.88,49.91,6587.0,44.1173,44.1261,44.0908,44.1173,6587.0
2019-09-06 11:05:00,49.89,49.94,49.87,49.87,5306.0,44.0996,44.1438,44.0819,44.0819,5306.0
2019-09-06 11:10:00,49.87,49.9,49.83,49.9,5783.0,44.0819,44.1085,44.0466,44.1085,5783.0
2019-09-06 11:15:00,49.9,49.93,49.86,49.92,12197.0,44.1085,44.135,44.0731,44.1261,12197.0
2019-09-06 11:20:00,49.93,49.99,49.91,49.96,3685.0,44.135,44.188,44.1173,44.1615,3685.0
2019-09-06 11:25:00,49.95,49.98,49.93,49.96,5395.0,44.1527,44.1792,44.135,44.1615,5395.0
2019-09-06 11:30:00,49.96,49.99,49.93,49.98,9229.0,44.1615,44.188,44.135,44.1792,9229.0
2019-09-06 11:35:00,49.98,50.05,49.97,50.02,8028.0,44.1792,44.241,44.1703,44.2145,8028.0
2019-09-06 11:40:00,50.02,50.09,50.0,50.07,6249.0,44.2145,44.2764,44.1968,44.2587,6249.0
2019-09-06 11:45:00,50.07,50.19,50.07,50.18,5647.0,44.2587,44.3648,44.2587,44.356,5647.0
2019-09-06 11:50:00,50.19,50.25,50.17,50.23,12866.0,44.3648,44.4178,44.3471,44.4002,12866.0
2019-09-06 11:55:00,50.24,50.26,50.15,50.21,8260.0,44.409,44.4267,44.3294,44.3825,8260.0
2019-09-06 12:00:00,50.22,50.31,50.2,50.29,15458.0,44.3913,44.4709,44.3736,44.4532,15458.0
2019-09-06 12:05:00,50.28,50.31,50.24,50.31,3797.0,44.4443,44.4709,44.409,44.4709,3797.0
2019-09-06 12:10:00,50.29,50.31,50.27,50.27,15131.0,44.4532,44.4709,44.4355,44.4355,15131.0
2019-09-06 12:15:00,50.3,50.31,50.25,50.26,3820.0,44.462,44.4709,44.4178,44.4267,3820.0
2019-09-06 12:20:00,50.26,50.4,50.25,50.37,17791.0,44.4267,44.5504,44.4178,44.5239,17791.0
2019-09-06 12:25:00,50.4,50.42,50.29,50.38,10118.0,44.5504,44.5681,44.4532,44.5327,10118.0
2019-09-06 12:30:00,50.39,50.39,50.31,50.32,15652.0,44.5416,44.5416,44.4709,44.4797,15652.0
2019-09-06 12:35:00,50.32,50.36,50.32,50.34,7808.0,44.4797,44.5151,44.4797,44.4974,7808.0
2019-09-06 12:40:00,50.35,50.39,50.32,50.32,6396.0,44.5062,44.5416,44.4797,44.4797,6396.0
2019-09-06 12:45:00,50.3,50.31,50.22,50.23,19321.0,44.462,44.4709,44.3913,44.4002,19321.0
2019-09-06 12:50:00,50.25,50.3,50.21,50.27,6806.0,44.4178,44.462,44.3825,44.4355,6806.0
2019-09-06 12:55:00,50.27,50.32,50.22,50.26,9130.0,44.4355,44.4797,44.3913,44.4267,9130.0
2019-09-06 13:00:00,50.26,50.28,50.22,50.26,6129.0,44.4267,44.4443,44.3913,44.4267,6129.0
2019-09-06 13:05:00,50.24,50.25,50.14,50.19,11952.0,44.409,44.4178,44.3206,44.3648,11952.0
2019-09-06 13:10:00,50.17,50.22,50.16,50.18,5017.0,44.3471,44.3913,44.3383,44.356,5017.0
2019-09-06 13:15:00,50.16,50.2,50.15,50.18,4518.0,44.3383,44.3736,44.3294,44.356,4518.0
2019-09-06 13:20:00,50.15,50.19,50.13,50.15,6087.0,44.3294,44.3648,44.3118,44.3294,6087.0
2019-09-06 13:25:00,50.17,50.17,50.11,50.16,4548.0,44.3471,44.3471,44.2941,44.3383,4548.0
2019-09-06 13:30:00,50.16,50.22,50.16,50.18,6467.0,44.3383,44.3913,44.3383,44.356,6467.0
2019-09-06 13:35:00,50.19,50.21,50.16,50.16,5489.0,44.3648,44.3825,44.3383,44.3383,5489.0
2019-09-06 13:40:00,50.16,50.17,50.13,50.14,4817.0,44.3383,44.3471,44.3118,44.3206,4817.0
2019-09-06 13:45:00,50.13,50.18,50.12,50.18,7371.0,44.3118,44.356,44.3029,44.356,7371.0
2019-09-06 13:50:00,50.19,50.21,50.15,50.17,5028.0,44.3648,44.3825,44.3294,44.3471,5028.0
2019-09-06 13:55:00,50.17,50.21,50.15,50.19,8948.0,44.3471,44.3825,44.3294,44.3648,8948.0
2019-09-06 14:00:00,50.19,50.19,50.11,50.13,10960.0,44.3648,44.3648,44.2941,44.3118,10960.0
2019-09-06 14:05:00,50.14,50.19,50.11,50.14,8651.0,44.3206,44.3648,44.2941,44.3206,8651.0
2019-09-06 14:10:00,50.14,50.23,50.13,50.22,9369.0,44.3206,44.4002,44.3118,44.3913,9369.0
2019-09-06 14:15:00,50.22,50.27,50.2,50.27,11208.0,44.3913,44.4355,44.3736,44.4355,11208.0
2019-09-06 14:20:00,50.29,50.34,50.29,50.33,7380.0,44.4532,44.4974,44.4532,44.4885,7380.0
2019-09-06 14:25:00,50.33,50.35,50.24,50.28,13438.0,44.4885,44.5062,44.409,44.4443,13438.0
2019-09-06 14:30:00,50.27,50.31,50.24,50.29,11781.0,44.4355,44.4709,44.409,44.4532,11781.0
2019-09-06 14:35:00,50.29,50.3,50.2,50.23,20409.0,44.4532,44.462,44.3736,44.4002,20409.0
2019-09-06 14:40:00,50.24,50.28,50.22,50.28,9978.0,44.409,44.4443,44.3913,44.4443,9978.0
2019-09-06 14:45:00,50.26,50.26,50.2,50.22,7445.0,44.4267,44.4267,44.3736,44.3913,7445.0
2019-09-06 14:50:00,50.21,50.21,50.14,50.16,5358.0,44.3825,44.3825,44.3206,44.3383,5358.0
2019-09-06 14:55:00,50.17,50.21,50.14,50.2,10461.0,44.3471,44.3825,44.3206,44.3736,10461.0
2019-09-06 15:00:00,50.21,50.21,50.1,50.11,10489.0,44.3825,44.3825,44.2852,44.2941,10489.0
2019-09-06 15:05:00,50.11,50.21,50.11,50.16,12239.0,44.2941,44.3825,44.2941,44.3383,12239.0
2019-09-06 15:10:00,50.18,50.21,50.15,50.21,13970.0,44.356,44.3825,44.3294,44.3825,13970.0
2019-09-06 15:15:00,50.21,50.23,50.15,50.15,16541.0,44.3825,44.4002,44.3294,44.3294,16541.0
2019-09-06 15:20:00,50.16,50.24,50.15,50.19,14977.0,44.3383,44.409,44.3294,44.3648,14977.0
2019-09-06 15:25:00,50.21,50.23,50.18,50.21,11274.0,44.3825,44.4002,44.356,44.3825,11274.0
2019-09-06 15:30:00,50.21,50.23,50.16,50.21,18953.0,44.3825,44.4002,44.3383,44.3825,18953.0
2019-09-06 15:35:00,50.22,50.22,50.17,50.18,18754.0,44.3913,44.3913,44.3471,44.356,18754.0
2019-09-06 15:40:00,50.18,50.19,50.11,50.12,22329.0,44.356,44.3648,44.2941,44.3029,22329.0
2019-09-06 15:45:00,50.12,50.12,50.05,50.12,30351.0,44.3029,44.3029,44.241,44.3029,30351.0
2019-09-06 15:50:00,50.11,50.21,50.1,50.2,54317.0,44.2941,44.3825,44.2852,44.3736,54317.0
2019-09-06 15:55:00,50.18,50.18,50.13,50.16,66061.0,44.356,44.356,44.3118,44.3383,66061.0
2019-09-09 09:30:00,50.47,50.73,50.46,50.61,31777.0,44.6123,44.8421,44.6035,44.736,31777.0
2019-09-09 09:35:00,50.63,50.66,50.5,50.52,14475.0,44.7537,44.7802,44.6388,44.6565,14475.0
2019-09-09 09:40:00,50.51,50.73,50.46,50.59,13014.0,44.6477,44.8421,44.6035,44.7184,13014.0
2019-09-09 09:45:00,50.61,50.79,50.61,50.79,13176.0,44.736,44.8952,44.736,44.8952,13176.0
2019-09-09 09:50:00,50.76,50.87,50.75,50.84,18255.0,44.8686,44.9659,44.8598,44.9394,18255.0
2019-09-09 09:55:00,50.87,51.06,50.87,51.0,24684.0,44.9659,45.1338,44.9659,45.0808,24684.0
2019-09-09 10:00:00,51.02,51.09,50.91,51.05,16256.0,45.0985,45.1603,45.0012,45.125,16256.0
2019-09-09 10:05:00,51.05,51.14,51.01,51.08,16340.0,45.125,45.2045,45.0896,45.1515,16340.0
2019-09-09 10:10:00,51.09,51.21,51.07,51.15,21063.0,45.1603,45.2664,45.1427,45.2134,21063.0
2019-09-09 10:15:00,51.13,51.15,51.07,51.09,12597.0,45.1957,45.2134,45.1427,45.1603,12597.0
2019-09-09 10:20:00,51.1,51.13,51.04,51.13,10813.0,45.1692,45.1957,45.1161,45.1957,10813.0
2019-09-09 10:25:00,51.14,51.17,50.95,50.98,10712.0,45.2045,45.2311,45.0366,45.0631,10712.0
2019-09-09 10:30:00,51.01,51.04,50.94,51.04,15389.0,45.0896,45.1161,45.0277,45.1161,15389.0
2019-09-09 10:35:00,51.02,51.08,51.0,51.06,7146.0,45.0985,45.1515,45.0808,45.1338,7146.0
2019-09-09 10:40:00,51.07,51.25,51.06,51.22,17848.0,45.1427,45.3018,45.1338,45.2753,17848.0
2019-09-09 10:45:00,51.23,51.31,51.19,51.28,10509.0,45.2841,45.3548,45.2487,45.3283,10509.0
2019-09-09 10:50:00,51.27,51.28,51.2,51.2,7181.0,45.3194,45.3283,45.2576,45.2576,7181.0
2019-09-09 10:55:00,51.2,51.25,51.17,51.18,9810.0,45.2576,45.3018,45.2311,45.2399,9810.0
2019-09-09 11:00:00,51.2,51.24,51.13,51.19,17088.0,45.2576,45.2929,45.1957,45.2487,17088.0
2019-09-09 11:05:00,51.18,51.27,51.18,51.24,6486.0,45.2399,45.3194,45.2399,45.2929,6486.0
2019-09-09 11:10:00,51.25,51.34,51.21,51.28,13992.0,45.3018,45.3813,45.2664,45.3283,13992.0
2019-09-09 11:15:00,51.28,51.28,51.21,51.21,20689.0,45.3283,45.3283,45.2664,45.2664,20689.0
2019-09-09 11:20:00,51.22,51.26,51.2,51.25,5766.0,45.2753,45.3106,45.2576,45.3018,5766.0
2019-09-09 11:25:00,51.25,51.27,51.22,51.26,10311.0,45.3018,45.3194,45.2753,45.3106,10311.0
2019-09-09 11:30:00,51.27,51.29,51.2,51.26,7697.0,45.3194,45.3371,45.2576,45.3106,7697.0
2019-09-09 11:35:00,51.26,51.26,51.15,51.16,9114.0,45.3106,45.3106,45.2134,45.2222,9114.0
2019-09-09 11:40:00,51.17,51.18,51.1,51.14,14418.0,45.2311,45.2399,45.1692,45.2045,14418.0
2019-09-09 11:45:00,51.15,51.15,51.08,51.14,9450.0,45.2134,45.2134,45.1515,45.2045,9450.0
2019-09-09 11:50:00,51.15,51.19,51.11,51.12,10776.0,45.2134,45.2487,45.178,45.1869,10776.0
2019-09-09 11:55:00,51.13,51.22,51.11,51.22,6482.0,45.1957,45.2753,45.178,45.2753,6482.0
2019-09-09 12:00:00,51.21,51.28,51.16,51.16,12105.0,45.2664,45.3283,45.2222,45.2222,12105.0
2019-09-09 12:05:00,51.18,51.24,51.14,51.17,6511.0,45.2399,45.2929,45.2045,45.2311,6511.0
2019-09-09 12:10:00,51.16,51.23,51.16,51.23,7242.0,45.2222,45.2841,45.2222,45.2841,7242.0
2019-09-09 12:15:00,51.23,51.29,51.23,51.26,8690.0,45.2841,45.3371,45.2841,45.3106,8690.0
2019-09-09 12:20:00,51.23,51.24,51.15,51.16,5477.0,45.2841,45.2929,45.2134,45.2222,5477.0
2019-09-09 12:25:00,51.18,51.18,51.08,51.1,10866.0,45.2399,45.2399,45.1515,45.1692,10866.0
2019-09-09 12:30:00,51.1,51.14,51.05,51.06,10360.0,45.1692,45.2045,45.125,45.1338,10360.0
2019-09-09 12:35:00,51.03,51.07,51.0,51.07,5933.0,45.1073,45.1427,45.0808,45.1427,5933.0
2019-09-09 12:40:00,51.08,51.13,51.05,51.08,5023.0,45.1515,45.1957,45.125,45.1515,5023.0
2019-09-09 12:45:00,51.1,51.15,51.08,51.08,11300.0,45.1692,45.2134,45.1515,45.1515,11300.0
2019-09-09 12:50:00,51.1,51.22,51.1,51.2,7650.0,45.1692,45.2753,45.1692,45.2576,7650.0
2019-09-09 12:55:00,51.2,51.2,51.16,51.17,10746.0,45.2576,45.2576,45.2222,45.2311,10746.0
2019-09-09 13:00:00,51.17,51.17,51.13,51.17,6825.0,45.2311,45.2311,45.1957,45.2311,6825.0
2019-09-09 13:05:00,51.17,51.19,51.16,51.17,13206.0,45.2311,45.2487,45.2222,45.2311,13206.0
2019-09-09 13:10:00,51.17,51.19,51.15,51.16,10061.0,45.2311,45.2487,45.2134,45.2222,10061.0
2019-09-09 13:15:00,51.15,51.27,51.15,51.25,6079.0,45.2134,45.3194,45.2134,45.3018,6079.0
2019-09-09 13:20:00,51.24,51.24,51.22,51.22,3398.0,45.2929,45.2929,45.2753,45.2753,3398.0
2019-09-09 13:25:00,51.24,51.32,51.24,51.31,9318.0,45.2929,45.3636,45.2929,45.3548,9318.0
2019-09-09 13:30:00,51.31,51.34,51.26,51.27,6240.0,45.3548,45.3813,45.3106,45.3194,6240.0
2019-09-09 13:35:00,51.26,51.27,51.17,51.25,14987.0,45.3106,45.3194,45.2311,45.3018,14987.0
2019-09-09 13:40:00,51.27,51.3,51.23,51.26,45828.0,45.3194,45.346,45.2841,45.3106,45828.0
2019-09-09 13:45:00,51.24,51.26,51.23,51.23,5517.0,45.2929,45.3106,45.2841,45.2841,5517.0
2019-09-09 13:50:00,51.24,51.24,51.18,51.19,9826.0,45.2929,45.2929,45.2399,45.2487,9826.0
2019-09-09 13:55:00,51.19,51.23,51.15,51.19,11418.0,45.2487,45.2841,45.2134,45.2487,11418.0
2019-09-09 14:00:00,51.2,51.25,51.18,51.24,6742.0,45.2576,45.3018,45.2399,45.2929,6742.0
2019-09-09 14:05:00,51.24,51.24,51.18,51.18,11946.0,45.2929,45.2929,45.2399,45.2399,11946.0
2019-09-09 14:10:00,51.18,51.25,51.15,51.24,11263.0,45.2399,45.3018,45.2134,45.2929,11263.0
2019-09-09 14:15:00,51.24,51.3,51.2,51.26,11004.0,45.2929,45.346,45.2576,45.3106,11004.0
2019-09-09 14:20:00,51.25,51.28,51.22,51.24,8099.0,45.3018,45.3283,45.2753,45.2929,8099.0
2019-09-09 14:25:00,51.24,51.25,51.22,51.24,5167.0,45.2929,45.3018,45.2753,45.2929,5167.0
2019-09-09 14:30:00,51.24,51.26,51.21,51.22,8305.0,45.2929,45.3106,45.2664,45.2753,8305.0
2019-09-09 14:35:00,51.22,51.23,51.15,51.23,13661.0,45.2753,45.2841,45.2134,45.2841,13661.0
2019-09-09 14:40:00,51.22,51.26,51.19,51.25,13441.0,45.2753,45.3106,45.2487,45.3018,13441.0
2019-09-09 14:45:00,51.24,51.24,51.17,51.19,8271.0,45.2929,45.2929,45.2311,45.2487,8271.0
2019-09-09 14:50:00,51.19,51.24,51.19,51.19,10013.0,45.2487,45.2929,45.2487,45.2487,10013.0
2019-09-09 14:55:00,51.19,51.21,51.18,51.19,10274.0,45.2487,45.2664,45.2399,45.2487,10274.0
2019-09-09 15:00:00,51.19,51.22,51.16,51.19,10637.0,45.2487,45.2753,45.2222,45.2487,10637.0
2019-09-09 15:05:00,51.2,51.24,51.18,51.24,12459.0,45.2576,45.2929,45.2399,45.2929,12459.0
2019-09-09 15:10:00,51.24,51.27,51.23,51.24,5561.0,45.2929,45.3194,45.2841,45.2929,5561.0
2019-09-09 15:15:00,51.25,51.26,51.18,51.21,29485.0,45.3018,45.3106,45.2399,45.2664,29485.0
2019-09-09 15:20:00,51.21,51.21,51.15,51.17,14084.0,45.2664,45.2664,45.2134,45.2311,14084.0
2019-09-09 15:25:00,51.17,51.18,51.15,51.15,19879.0,45.2311,45.2399,45.2134,45.2134,19879.0
2019-09-09 15:30:00,51.17,51.23,51.15,51.22,28506.0,45.2311,45.2841,45.2134,45.2753,28506.0
2019-09-09 15:35:00,51.21,51.27,51.21,51.26,18151.0,45.2664,45.3194,45.2664,45.3106,18151.0
2019-09-09 15:40:00,51.26,51.27,51.24,51.27,22379.0,45.3106,45.3194,45.2929,45.3194,22379.0
2019-09-09 15:45:00,51.27,51.27,51.18,51.2,32225.0,45.3194,45.3194,45.2399,45.2576,32225.0
2019-09-09 15:50:00,51.19,51.25,51.16,51.22,55361.0,45.2487,45.3018,45.2222,45.2753,55361.0
2019-09-09 15:55:00,51.21,51.25,51.19,51.23,76603.0,45.2664,45.3018,45.2487,45.2841,76603.0
2019-09-10 09:30:00,51.51,52.0,51.41,51.82,60157.0,45.5316,45.9647,45.4432,45.8056,60157.0
2019-09-10 09:35:00,51.81,52.18,51.62,51.64,27366.0,45.7968,46.1238,45.6288,45.6465,27366.0
2019-09-10 09:40:00,51.38,51.44,51.16,51.39,35325.0,45.4167,45.4697,45.2222,45.4255,35325.0
2019-09-10 09:45:00,51.36,51.65,51.35,51.51,22665.0,45.399,45.6553,45.3902,45.5316,22665.0
2019-09-10 09:50:00,51.51,51.52,51.31,51.49,15492.0,45.5316,45.5404,45.3548,45.5139,15492.0
2019-09-10 09:55:00,51.51,51.64,51.49,51.63,13518.0,45.5316,45.6465,45.5139,45.6377,13518.0
2019-09-10 10:00:00,51.68,51.83,51.58,51.79,25685.0,45.6819,45.8145,45.5935,45.7791,25685.0
2019-09-10 10:05:00,51.82,51.83,51.68,51.73,6355.0,45.8056,45.8145,45.6819,45.7261,6355.0
2019-09-10 10:10:00,51.69,51.73,51.61,51.65,10782.0,45.6907,45.7261,45.62,45.6553,10782.0
2019-09-10 10:15:00,51.63,51.79,51.55,51.58,55848.0,45.6377,45.7791,45.5669,45.5935,55848.0
2019-09-10 10:20:00,51.57,51.72,51.55,51.69,11927.0,45.5846,45.7172,45.5669,45.6907,11927.0
2019-09-10 10:25:00,51.7,51.73,51.69,51.71,6141.0,45.6995,45.7261,45.6907,45.7084,6141.0
2019-09-10 10:30:00,51.73,51.84,51.72,51.75,15158.0,45.7261,45.8233,45.7172,45.7437,15158.0
2019-09-10 10:35:00,51.77,51.8,51.66,51.69,8619.0,45.7614,45.7879,45.6642,45.6907,8619.0
2019-09-10 10:40:00,51.65,51.81,51.62,51.81,11654.0,45.6553,45.7968,45.6288,45.7968,11654.0
2019-09-10 10:45:00,51.8,51.89,51.78,51.85,7679.0,45.7879,45.8675,45.7703,45.8321,7679.0
2019-09-10 10:50:00,51.87,51.88,51.75,51.75,7009.0,45.8498,45.8586,45.7437,45.7437,7009.0
2019-09-10 10:55:00,51.74,51.86,51.74,51.84,16122.0,45.7349,45.841,45.7349,45.8233,16122.0
2019-09-10 11:00:00,51.82,51.93,51.82,51.9,10180.0,45.8056,45.9028,45.8056,45.8763,10180.0
2019-09-10 11:05:00,51.9,51.99,51.9,51.94,10007.0,45.8763,45.9559,45.8763,45.9117,10007.0
2019-09-10 11:10:00,51.94,52.0,51.88,51.96,10159.0,45.9117,45.9647,45.8586,45.9294,10159.0
2019-09-10 11:15:00,51.96,52.01,51.91,51.98,17547.0,45.9294,45.9736,45.8852,45.947,17547.0
2019-09-10 11:20:00,51.98,52.01,51.94,51.98,6550.0,45.947,45.9736,45.9117,45.947,6550.0
2019-09-10 11:25:00,51.97,51.97,51.89,51.9,6747.0,45.9382,45.9382,45.8675,45.8763,6747.0
2019-09-10 11:30:00,51.9,51.97,51.89,51.95,14895.0,45.8763,45.9382,45.8675,45.9205,14895.0
2019-09-10 11:35:00,51.95,52.08,51.95,52.04,10357.0,45.9205,46.0354,45.9205,46.0001,10357.0
2019-09-10 11:40:00,52.05,52.09,52.02,52.07,4746.0,46.0089,46.0443,45.9824,46.0266,4746.0
2019-09-10 11:45:00,52.06,52.19,52.05,52.12,14873.0,46.0178,46.1327,46.0089,46.0708,14873.0
2019-09-10 11:50:00,52.12,52.23,52.1,52.12,9508.0,46.0708,46.168,46.0531,46.0708,9508.0
2019-09-10 11:55:00,52.14,52.15,52.08,52.1,8691.0,46.0885,46.0973,46.0354,46.0531,8691.0
2019-09-10 12:00:00,52.1,52.1,51.8,51.88,13594.0,46.0531,46.0531,45.7879,45.8586,13594.0
2019-09-10 12:05:00,51.87,51.91,51.84,51.9,7473.0,45.8498,45.8852,45.8233,45.8763,7473.0
2019-09-10 12:10:00,51.89,51.91,51.83,51.89,14832.0,45.8675,45.8852,45.8145,45.8675,14832.0
2019-09-10 12:15:00,51.9,52.0,51.87,51.95,26319.0,45.8763,45.9647,45.8498,45.9205,26319.0
2019-09-10 12:20:00,51.97,52.01,51.9,52.01,10255.0,45.9382,45.9736,45.8763,45.9736,10255.0
2019-09-10 12:25:00,51.99,52.01,51.94,51.96,10510.0,45.9559,45.9736,45.9117,45.9294,10510.0
2019-09-10 12:30:00,51.96,51.98,51.92,51.93,6346.0,45.9294,45.947,45.894,45.9028,6346.0
2019-09-10 12:35:00,51.92,51.98,51.91,51.93,5490.0,45.894,45.947,45.8852,45.9028,5490.0
2019-09-10 12:40:00,51.93,51.95,51.89,51.89,5469.0,45.9028,45.9205,45.8675,45.8675,5469.0
2019-09-10 12:45:00,51.88,51.94,51.88,51.91,5408.0,45.8586,45.9117,45.8586,45.8852,5408.0
2019-09-10 12:50:00,51.93,52.01,51.92,51.98,5841.0,45.9028,45.9736,45.894,45.947,5841.0
2019-09-10 12:55:00,51.99,51.99,51.91,51.94,5300.0,45.9559,45.9559,45.8852,45.9117,5300.0
2019-09-10 13:00:00,51.95,51.97,51.92,51.95,7102.0,45.9205,45.9382,45.894,45.9205,7102.0
2019-09-10 13:05:00,51.96,51.97,51.93,51.97,4800.0,45.9294,45.9382,45.9028,45.9382,4800.0
2019-09-10 13:10:00,51.98,52.04,51.96,52.01,8677.0,45.947,46.0001,45.9294,45.9736,8677.0
2019-09-10 13:15:00,52.0,52.05,51.99,52.02,5763.0,45.9647,46.0089,45.9559,45.9824,5763.0
2019-09-10 13:20:00,52.03,52.12,52.03,52.1,8247.0,45.9912,46.0708,45.9912,46.0531,8247.0
2019-09-10 13:25:00,52.09,52.13,52.08,52.12,4100.0,46.0443,46.0796,46.0354,46.0708,4100.0
2019-09-10 13:30:00,52.12,52.25,52.12,52.25,25237.0,46.0708,46.1857,46.0708,46.1857,25237.0
2019-09-10 13:35:00,52.25,52.26,52.18,52.18,9065.0,46.1857,46.1945,46.1238,46.1238,9065.0
2019-09-10 13:40:00,52.18,52.19,52.15,52.17,5080.0,46.1238,46.1327,46.0973,46.115,5080.0
2019-09-10 13:45:00,52.16,52.19,52.12,52.15,6863.0,46.1062,46.1327,46.0708,46.0973,6863.0
2019-09-10 13:50:00,52.18,52.21,52.17,52.2,7087.0,46.1238,46.1503,46.115,46.1415,7087.0
2019-09-10 13:55:00,52.2,52.21,52.17,52.19,6016.0,46.1415,46.1503,46.115,46.1327,6016.0
2019-09-10 14:00:00,52.19,52.19,52.13,52.14,5201.0,46.1327,46.1327,46.0796,46.0885,5201.0
2019-09-10 14:05:00,52.14,52.2,52.13,52.15,7315.0,46.0885,46.1415,46.0796,46.0973,7315.0
2019-09-10 14:10:00,52.15,52.19,52.13,52.15,8354.0,46.0973,46.1327,46.0796,46.0973,8354.0
2019-09-10 14:15:00,52.15,52.18,52.13,52.16,9782.0,46.0973,46.1238,46.0796,46.1062,9782.0
2019-09-10 14:20:00,52.17,52.22,52.14,52.22,8998.0,46.115,46.1592,46.0885,46.1592,8998.0
2019-09-10 14:25:00,52.2,52.27,52.2,52.25,6516.0,46.1415,46.2034,46.1415,46.1857,6516.0
2019-09-10 14:30:00,52.26,52.29,52.25,52.29,9901.0,46.1945,46.2211,46.1857,46.2211,9901.0
2019-09-10 14:35:00,52.3,52.36,52.27,52.31,12072.0,46.2299,46.2829,46.2034,46.2387,12072.0
2019-09-10 14:40:00,52.32,52.33,52.23,52.23,7801.0,46.2476,46.2564,46.168,46.168,7801.0
2019-09-10 14:45:00,52.23,52.27,52.23,52.23,10598.0,46.168,46.2034,46.168,46.168,10598.0
2019-09-10 14:50:00,52.23,52.26,52.21,52.26,10288.0,46.168,46.1945,46.1503,46.1945,10288.0
2019-09-10 14:55:00,52.26,52.3,52.25,52.3,11359.0,46.1945,46.2299,46.1857,46.2299,11359.0
2019-09-10 15:00:00,52.29,52.31,52.27,52.29,9965.0,46.2211,46.2387,46.2034,46.2211,9965.0
2019-09-10 15:05:00,52.3,52.31,52.27,52.28,15045.0,46.2299,46.2387,46.2034,46.2122,15045.0
2019-09-10 15:10:00,52.28,52.34,52.26,52.31,21460.0,46.2122,46.2653,46.1945,46.2387,21460.0
2019-09-10 15:15:00,52.32,52.36,52.32,52.36,13627.0,46.2476,46.2829,46.2476,46.2829,13627.0
2019-09-10 15:20:00,52.36,52.44,52.34,52.44,17620.0,46.2829,46.3537,46.2653,46.3537,17620.0
2019-09-10 15:25:00,52.43,52.49,52.43,52.45,21628.0,46.3448,46.3979,46.3448,46.3625,21628.0
2019-09-10 15:30:00,52.45,52.47,52.43,52.44,25437.0,46.3625,46.3802,46.3448,46.3537,25437.0
2019-09-10 15:35:00,52.45,52.5,52.38,52.38,36219.0,46.3625,46.4067,46.3006,46.3006,36219.0
2019-09-10 15:40:00,52.39,52.51,52.38,52.45,54498.0,46.3095,46.4155,46.3006,46.3625,54498.0
2019-09-10 15:45:00,52.45,52.5,52.42,52.42,51550.0,46.3625,46.4067,46.336,46.336,51550.0
2019-09-10 15:50:00,52.42,52.47,52.39,52.47,58500.0,46.336,46.3802,46.3095,46.3802,58500.0
2019-09-10 15:55:00,52.47,52.63,52.47,52.63,136294.0,46.3802,46.5216,46.3802,46.5216,136294.0
2019-09-11 09:30:00,52.64,52.77,52.3,52.3,35782.0,46.5304,46.6454,46.2299,46.2299,35782.0
2019-09-11 09:35:00,52.28,52.36,51.66,52.27,30449.0,46.2122,46.2829,45.6642,46.2034,30449.0
2019-09-11 09:40:00,52.35,52.37,52.16,52.35,9905.0,46.2741,46.2918,46.1062,46.2741,9905.0
2019-09-11 09:45:00,52.43,52.98,52.43,52.94,17397.0,46.3448,46.831,46.3448,46.7956,17397.0
2019-09-11 09:50:00,52.9,53.11,52.9,52.95,23679.0,46.7603,46.9459,46.7603,46.8045,23679.0
2019-09-11 09:55:00,52.92,53.04,52.82,52.86,14198.0,46.7779,46.884,46.6895,46.7249,14198.0
2019-09-11 10:00:00,52.9,53.11,52.87,52.9,9766.0,46.7603,46.9459,46.7337,46.7603,9766.0
2019-09-11 10:05:00,52.86,52.9,52.7,52.75,17128.0,46.7249,46.7603,46.5835,46.6277,17128.0
2019-09-11 10:10:00,52.78,52.82,52.64,52.71,11624.0,46.6542,46.6895,46.5304,46.5923,11624.0
2019-09-11 10:15:00,52.76,52.87,52.66,52.67,5943.0,46.6365,46.7337,46.5481,46.557,5943.0
2019-09-11 10:20:00,52.69,52.77,52.64,52.64,4985.0,46.5746,46.6454,46.5304,46.5304,4985.0
2019-09-11 10:25:00,52.65,52.65,52.58,52.59,6920.0,46.5393,46.5393,46.4774,46.4862,6920.0
2019-09-11 10:30:00,52.57,52.7,52.52,52.63,14490.0,46.4686,46.5835,46.4244,46.5216,14490.0
2019-09-11 10:35:00,52.61,52.82,52.58,52.82,6545.0,46.5039,46.6895,46.4774,46.6895,6545.0
2019-09-11 10:40:00,52.8,52.86,52.78,52.84,5908.0,46.6719,46.7249,46.6542,46.7072,5908.0
2019-09-11 10:45:00,52.85,52.87,52.71,52.76,6842.0,46.7161,46.7337,46.5923,46.6365,6842.0
2019-09-11 10:50:00,52.75,52.9,52.75,52.88,8260.0,46.6277,46.7603,46.6277,46.7426,8260.0
2019-09-11 10:55:00,52.9,52.98,52.87,52.91,8099.0,46.7603,46.831,46.7337,46.7691,8099.0
2019-09-11 11:00:00,52.94,52.95,52.85,52.86,16301.0,46.7956,46.8045,46.7161,46.7249,16301.0
2019-09-11 11:05:00,52.85,52.88,52.75,52.87,7408.0,46.7161,46.7426,46.6277,46.7337,7408.0
2019-09-11 11:10:00,52.9,52.91,52.79,52.81,5690.0,46.7603,46.7691,46.663,46.6807,5690.0
2019-09-11 11:15:00,52.82,52.92,52.82,52.89,7187.0,46.6895,46.7779,46.6895,46.7514,7187.0
2019-09-11 11:20:00,52.86,52.95,52.85,52.88,4422.0,46.7249,46.8045,46.7161,46.7426,4422.0
2019-09-11 11:25:00,52.87,52.9,52.74,52.77,10156.0,46.7337,46.7603,46.6188,46.6454,10156.0
2019-09-11 11:30:00,52.77,52.91,52.77,52.89,7999.0,46.6454,46.7691,46.6454,46.7514,7999.0
2019-09-11 11:35:00,52.88,52.93,52.71,52.73,6411.0,46.7426,46.7868,46.5923,46.61,6411.0
2019-09-11 11:40:00,52.74,52.75,52.62,52.72,70065.0,46.6188,46.6277,46.5128,46.6012,70065.0
2019-09-11 11:45:00,52.7,52.7,52.54,52.54,10797.0,46.5835,46.5835,46.442,46.442,10797.0
2019-09-11 11:50:00,52.58,52.66,52.53,52.66,11365.0,46.4774,46.5481,46.4332,46.5481,11365.0
2019-09-11 11:55:00,52.65,52.69,52.64,52.65,4105.0,46.5393,46.5746,46.5304,46.5393,4105.0
2019-09-11 12:00:00,52.68,52.79,52.66,52.78,6809.0,46.5658,46.663,46.5481,46.6542,6809.0
2019-09-11 12:05:00,52.81,52.81,52.68,52.71,3939.0,46.6807,46.6807,46.5658,46.5923,3939.0
2019-09-11 12:10:00,52.72,52.75,52.69,52.71,5981.0,46.6012,46.6277,46.5746,46.5923,5981.0
2019-09-11 12:15:00,52.73,52.75,52.66,52.66,2323.0,46.61,46.6277,46.5481,46.5481,2323.0
2019-09-11 12:20:00,52.69,52.72,52.63,52.64,3386.0,46.5746,46.6012,46.5216,46.5304,3386.0
2019-09-11 12:25:00,52.63,52.73,52.62,52.72,6364.0,46.5216,46.61,46.5128,46.6012,6364.0
2019-09-11 12:30:00,52.73,52.76,52.69,52.76,6225.0,46.61,46.6365,46.5746,46.6365,6225.0
2019-09-11 12:35:00,52.79,52.79,52.74,52.76,2590.0,46.663,46.663,46.6188,46.6365,2590.0
2019-09-11 12:40:00,52.77,52.83,52.75,52.82,4186.0,46.6454,46.6984,46.6277,46.6895,4186.0
2019-09-11 12:45:00,52.84,52.85,52.71,52.71,5477.0,46.7072,46.7161,46.5923,46.5923,5477.0
2019-09-11 12:50:00,52.78,52.84,52.77,52.79,5502.0,46.6542,46.7072,46.6454,46.663,5502.0
2019-09-11 12:55:00,52.82,52.88,52.79,52.83,6491.0,46.6895,46.7426,46.663,46.6984,6491.0
2019-09-11 13:00:00,52.87,52.9,52.83,52.87,3964.0,46.7337,46.7603,46.6984,46.7337,3964.0
2019-09-11 13:05:00,52.88,52.93,52.85,52.91,15774.0,46.7426,46.7868,46.7161,46.7691,15774.0
2019-09-11 13:10:00,52.9,52.9,52.83,52.85,4382.0,46.7603,46.7603,46.6984,46.7161,4382.0
2019-09-11 13:15:00,52.88,52.9,52.82,52.89,4102.0,46.7426,46.7603,46.6895,46.7514,4102.0
2019-09-11 13:20:00,52.89,52.98,52.86,52.93,16432.0,46.7514,46.831,46.7249,46.7868,16432.0
2019-09-11 13:25:00,52.94,52.99,52.94,52.95,6034.0,46.7956,46.8398,46.7956,46.8045,6034.0
2019-09-11 13:30:00,52.94,52.95,52.83,52.89,17138.0,46.7956,46.8045,46.6984,46.7514,17138.0
2019-09-11 13:35:00,52.88,52.94,52.84,52.9,49988.0,46.7426,46.7956,46.7072,46.7603,49988.0
2019-09-11 13:40:00,52.88,52.99,52.87,52.91,83090.0,46.7426,46.8398,46.7337,46.7691,83090.0
2019-09-11 13:45:00,52.92,52.98,52.88,52.96,5341.0,46.7779,46.831,46.7426,46.8133,5341.0
2019-09-11 13:50:00,52.97,53.03,52.96,52.98,17381.0,46.8221,46.8752,46.8133,46.831,17381.0
2019-09-11 13:55:00,52.99,53.06,52.99,53.06,5029.0,46.8398,46.9017,46.8398,46.9017,5029.0
2019-09-11 14:00:00,53.04,53.05,52.99,53.03,5974.0,46.884,46.8929,46.8398,46.8752,5974.0
2019-09-11 14:05:00,53.03,53.09,52.97,52.99,6755.0,46.8752,46.9282,46.8221,46.8398,6755.0
2019-09-11 14:10:00,53.0,53.03,52.94,52.98,7674.0,46.8487,46.8752,46.7956,46.831,7674.0
2019-09-11 14:15:00,53.02,53.1,52.99,53.08,8228.0,46.8663,46.9371,46.8398,46.9194,8228.0
2019-09-11 14:20:00,53.09,53.16,53.09,53.14,10200.0,46.9282,46.9901,46.9282,46.9724,10200.0
2019-09-11 14:25:00,53.14,53.26,53.14,53.23,9104.0,46.9724,47.0785,46.9724,47.052,9104.0
2019-09-11 14:30:00,53.23,53.26,53.2,53.26,13616.0,47.052,47.0785,47.0254,47.0785,13616.0
2019-09-11 14:35:00,53.26,53.3,53.21,53.23,8068.0,47.0785,47.1138,47.0343,47.052,8068.0
2019-09-11 14:40:00,53.21,53.27,53.18,53.26,10389.0,47.0343,47.0873,47.0078,47.0785,10389.0
2019-09-11 14:45:00,53.26,53.29,53.24,53.24,7295.0,47.0785,47.105,47.0608,47.0608,7295.0
2019-09-11 14:50:00,53.23,53.27,53.2,53.2,3883.0,47.052,47.0873,47.0254,47.0254,3883.0
2019-09-11 14:55:00,53.2,53.24,53.17,53.24,11587.0,47.0254,47.0608,46.9989,47.0608,11587.0
2019-09-11 15:00:00,53.24,53.27,53.22,53.24,8632.0,47.0608,47.0873,47.0431,47.0608,8632.0
2019-09-11 15:05:00,53.24,53.25,53.2,53.24,7048.0,47.0608,47.0696,47.0254,47.0608,7048.0
2019-09-11 15:10:00,53.25,53.26,53.16,53.2,8360.0,47.0696,47.0785,46.9901,47.0254,8360.0
2019-09-11 15:15:00,53.24,53.25,53.2,53.23,6712.0,47.0608,47.0696,47.0254,47.052,6712.0
2019-09-11 15:20:00,53.24,53.28,53.23,53.26,13581.0,47.0608,47.0962,47.052,47.0785,13581.0
2019-09-11 15:25:00,53.25,53.3,53.21,53.27,21239.0,47.0696,47.1138,47.0343,47.0873,21239.0
2019-09-11 15:30:00,53.27,53.35,53.26,53.34,21300.0,47.0873,47.158,47.0785,47.1492,21300.0
2019-09-11 15:35:00,53.34,53.34,53.1,53.17,104415.0,47.1492,47.1492,46.9371,46.9989,104415.0
2019-09-11 15:40:00,53.18,53.23,53.18,53.2,26889.0,47.0078,47.052,47.0078,47.0254,26889.0
2019-09-11 15:45:00,53.2,53.27,53.17,53.21,45027.0,47.0254,47.0873,46.9989,47.0343,45027.0
2019-09-11 15:50:00,53.21,53.33,53.2,53.29,53815.0,47.0343,47.1404,47.0254,47.105,53815.0
2019-09-11 15:55:00,53.29,53.32,53.22,53.27,115774.0,47.105,47.1315,47.0431,47.0873,115774.0
2019-09-12 09:30:00,53.42,53.48,52.71,52.93,48740.0,47.2199,47.2729,46.5923,46.7868,48740.0
2019-09-12 09:35:00,52.96,52.98,52.65,52.95,21700.0,46.8133,46.831,46.5393,46.8045,21700.0
2019-09-12 09:40:00,52.96,53.0,52.76,52.78,18372.0,46.8133,46.8487,46.6365,46.6542,18372.0
2019-09-12 09:45:00,52.8,52.8,52.32,52.36,27296.0,46.6719,46.6719,46.2476,46.2829,27296.0
2019-09-12 09:50:00,52.36,52.64,52.26,52.6,20710.0,46.2829,46.5304,46.1945,46.4951,20710.0
2019-09-12 09:55:00,52.57,52.79,52.54,52.76,15224.0,46.4686,46.663,46.442,46.6365,15224.0
2019-09-12 10:00:00,52.77,52.79,52.51,52.73,20032.0,46.6454,46.663,46.4155,46.61,20032.0
2019-09-12 10:05:00,52.74,52.84,52.63,52.81,13012.0,46.6188,46.7072,46.5216,46.6807,13012.0
2019-09-12 10:10:00,52.81,53.39,52.76,53.17,27388.0,46.6807,47.1934,46.6365,46.9989,27388.0
2019-09-12 10:15:00,53.19,53.48,53.19,53.26,19255.0,47.0166,47.2729,47.0166,47.0785,19255.0
2019-09-12 10:20:00,53.29,53.47,53.28,53.44,13476.0,47.105,47.2641,47.0962,47.2376,13476.0
2019-09-12 10:25:00,53.41,53.49,53.34,53.46,22284.0,47.2111,47.2818,47.1492,47.2553,22284.0
2019-09-12 10:30:00,53.45,53.46,53.23,53.23,12675.0,47.2464,47.2553,47.052,47.052,12675.0
2019-09-12 10:35:00,53.25,53.36,53.18,53.34,9978.0,47.0696,47.1669,47.0078,47.1492,9978.0
2019-09-12 10:40:00,53.33,53.38,53.26,53.34,9192.0,47.1404,47.1846,47.0785,47.1492,9192.0
2019-09-12 10:45:00,53.36,53.36,53.21,53.32,18419.0,47.1669,47.1669,47.0343,47.1315,18419.0
2019-09-12 10:50:00,53.3,53.38,52.84,52.93,26220.0,47.1138,47.1846,46.7072,46.7868,26220.0
2019-09-12 10:55:00,52.93,53.0,52.82,52.88,17537.0,46.7868,46.8487,46.6895,46.7426,17537.0
2019-09-12 11:00:00,52.85,53.01,52.81,52.97,10440.0,46.7161,46.8575,46.6807,46.8221,10440.0
2019-09-12 11:05:00,52.94,53.06,52.9,53.06,7147.0,46.7956,46.9017,46.7603,46.9017,7147.0
2019-09-12 11:10:00,53.1,53.2,53.05,53.2,9225.0,46.9371,47.0254,46.8929,47.0254,9225.0
2019-09-12 11:15:00,53.2,53.31,53.19,53.29,14138.0,47.0254,47.1227,47.0166,47.105,14138.0
2019-09-12 11:20:00,53.26,53.33,53.21,53.33,5816.0,47.0785,47.1404,47.0343,47.1404,5816.0
2019-09-12 11:25:00,53.33,53.42,53.28,53.3,10524.0,47.1404,47.2199,47.0962,47.1138,10524.0
2019-09-12 11:30:00,53.3,53.37,53.28,53.32,9809.0,47.1138,47.1757,47.0962,47.1315,9809.0
2019-09-12 11:35:00,53.33,53.34,53.24,53.33,11192.0,47.1404,47.1492,47.0608,47.1404,11192.0
2019-09-12 11:40:00,53.32,53.39,53.31,53.39,10499.0,47.1315,47.1934,47.1227,47.1934,10499.0
2019-09-12 11:45:00,53.4,53.51,53.36,53.5,41572.0,47.2022,47.2995,47.1669,47.2906,41572.0
2019-09-12 11:50:00,53.49,53.51,53.43,53.46,8010.0,47.2818,47.2995,47.2288,47.2553,8010.0
2019-09-12 11:55:00,53.44,53.51,53.42,53.49,8785.0,47.2376,47.2995,47.2199,47.2818,8785.0
2019-09-12 12:00:00,53.49,53.5,53.41,53.43,10067.0,47.2818,47.2906,47.2111,47.2288,10067.0
2019-09-12 12:05:00,53.42,53.45,53.35,53.37,5481.0,47.2199,47.2464,47.158,47.1757,5481.0
2019-09-12 12:10:00,53.37,53.42,53.37,53.4,5855.0,47.1757,47.2199,47.1757,47.2022,5855.0
2019-09-12 12:15:00,53.39,53.5,53.39,53.47,14226.0,47.1934,47.2906,47.1934,47.2641,14226.0
2019-09-12 12:20:00,53.48,53.54,53.48,53.52,14356.0,47.2729,47.326,47.2729,47.3083,14356.0
2019-09-12 12:25:00,53.51,53.57,53.51,53.55,14059.0,47.2995,47.3525,47.2995,47.3348,14059.0
2019-09-12 12:30:00,53.53,53.57,53.51,53.52,13146.0,47.3171,47.3525,47.2995,47.3083,13146.0
2019-09-12 12:35:00,53.52,53.59,53.51,53.57,10551.0,47.3083,47.3702,47.2995,47.3525,10551.0
2019-09-12 12:40:00,53.56,53.59,53.55,53.56,5121.0,47.3437,47.3702,47.3348,47.3437,5121.0
2019-09-12 12:45:00,53.56,53.63,53.56,53.61,11478.0,47.3437,47.4055,47.3437,47.3879,11478.0
2019-09-12 12:50:00,53.61,53.64,53.6,53.64,4694.0,47.3879,47.4144,47.379,47.4144,4694.0
2019-09-12 12:55:00,53.63,53.68,53.62,53.65,7433.0,47.4055,47.4497,47.3967,47.4232,7433.0
2019-09-12 13:00:00,53.65,53.73,53.64,53.7,10346.0,47.4232,47.4939,47.4144,47.4674,10346.0
2019-09-12 13:05:00,53.7,53.76,53.69,53.72,7523.0,47.4674,47.5205,47.4586,47.4851,7523.0
2019-09-12 13:10:00,53.7,53.74,53.67,53.69,7032.0,47.4674,47.5028,47.4409,47.4586,7032.0
2019-09-12 13:15:00,53.67,53.72,53.66,53.69,8170.0,47.4409,47.4851,47.4321,47.4586,8170.0
2019-09-12 13:20:00,53.68,53.71,53.64,53.68,10155.0,47.4497,47.4763,47.4144,47.4497,10155.0
2019-09-12 13:25:00,53.66,53.66,53.61,53.61,9571.0,47.4321,47.4321,47.3879,47.3879,9571.0
2019-09-12 13:30:00,53.62,53.71,53.61,53.69,6883.0,47.3967,47.4763,47.3879,47.4586,6883.0
2019-09-12 13:35:00,53.69,53.73,53.66,53.67,7315.0,47.4586,47.4939,47.4321,47.4409,7315.0
2019-09-12 13:40:00,53.68,53.74,53.66,53.73,13104.0,47.4497,47.5028,47.4321,47.4939,13104.0
2019-09-12 13:45:00,53.71,53.74,53.69,53.71,9553.0,47.4763,47.5028,47.4586,47.4763,9553.0
2019-09-12 13:50:00,53.71,53.72,53.7,53.71,5908.0,47.4763,47.4851,47.4674,47.4763,5908.0
2019-09-12 13:55:00,53.71,53.72,53.69,53.69,9908.0,47.4763,47.4851,47.4586,47.4586,9908.0
2019-09-12 14:00:00,53.69,53.7,53.6,53.66,9237.0,47.4586,47.4674,47.379,47.4321,9237.0
2019-09-12 14:05:00,53.67,53.67,53.57,53.6,7849.0,47.4409,47.4409,47.3525,47.379,7849.0
2019-09-12 14:10:00,53.61,53.65,53.59,53.62,7212.0,47.3879,47.4232,47.3702,47.3967,7212.0
2019-09-12 14:15:00,53.61,53.68,53.61,53.67,8577.0,47.3879,47.4497,47.3879,47.4409,8577.0
2019-09-12 14:20:00,53.67,53.68,53.63,53.65,7328.0,47.4409,47.4497,47.4055,47.4232,7328.0
2019-09-12 14:25:00,53.66,53.69,53.64,53.67,10462.0,47.4321,47.4586,47.4144,47.4409,10462.0
2019-09-12 14:30:00,53.66,53.77,53.66,53.73,9497.0,47.4321,47.5293,47.4321,47.4939,9497.0
2019-09-12 14:35:00,53.75,53.77,53.72,53.73,10153.0,47.5116,47.5293,47.4851,47.4939,10153.0
2019-09-12 14:40:00,53.74,53.83,53.74,53.8,7585.0,47.5028,47.5823,47.5028,47.5558,7585.0
2019-09-12 14:45:00,53.78,53.84,53.77,53.78,16059.0,47.5381,47.5912,47.5293,47.5381,16059.0
2019-09-12 14:50:00,53.76,53.79,53.75,53.76,8393.0,47.5205,47.547,47.5116,47.5205,8393.0
2019-09-12 14:55:00,53.76,53.78,53.71,53.78,10496.0,47.5205,47.5381,47.4763,47.5381,10496.0
2019-09-12 15:00:00,53.75,53.76,53.68,53.75,12289.0,47.5116,47.5205,47.4497,47.5116,12289.0
2019-09-12 15:05:00,53.75,53.77,53.7,53.74,12149.0,47.5116,47.5293,47.4674,47.5028,12149.0
2019-09-12 15:10:00,53.74,53.74,53.6,53.61,18072.0,47.5028,47.5028,47.379,47.3879,18072.0
2019-09-12 15:15:00,53.6,53.66,53.59,53.65,10891.0,47.379,47.4321,47.3702,47.4232,10891.0
2019-09-12 15:20:00,53.65,53.7,53.64,53.68,13824.0,47.4232,47.4674,47.4144,47.4497,13824.0
2019-09-12 15:25:00,53.69,53.73,53.68,53.7,13503.0,47.4586,47.4939,47.4497,47.4674,13503.0
2019-09-12 15:30:00,53.69,53.74,53.64,53.66,21057.0,47.4586,47.5028,47.4144,47.4321,21057.0
2019-09-12 15:35:00,53.66,53.71,53.62,53.7,24412.0,47.4321,47.4763,47.3967,47.4674,24412.0
2019-09-12 15:40:00,53.7,53.76,53.66,53.76,32863.0,47.4674,47.5205,47.4321,47.5205,32863.0
2019-09-12 15:45:00,53.75,53.81,53.73,53.77,49312.0,47.5116,47.5646,47.4939,47.5293,49312.0
2019-09-12 15:50:00,53.77,53.85,53.74,53.77,76962.0,47.5293,47.6,47.5028,47.5293,76962.0
2019-09-12 15:55:00,53.78,53.81,53.68,53.7,166386.0,47.5381,47.5646,47.4497,47.4674,166386.0
2019-09-13 09:30:00,54.39,54.5,54.04,54.04,45843.0,48.0773,48.1746,47.768,47.768,45843.0
2019-09-13 09:35:00,54.04,54.47,54.02,54.47,23608.0,47.768,48.148,47.7503,48.148,23608.0
2019-09-13 09:40:00,54.45,54.47,53.9,53.9,14542.0,48.1304,48.148,47.6442,47.6442,14542.0
2019-09-13 09:45:00,53.91,54.08,53.9,54.04,12110.0,47.653,47.8033,47.6442,47.768,12110.0
2019-09-13 09:50:00,54.03,54.17,53.92,53.93,19926.0,47.7591,47.8829,47.6619,47.6707,19926.0
2019-09-13 09:55:00,53.93,54.0,53.86,53.99,30192.0,47.6707,47.7326,47.6088,47.7238,30192.0
2019-09-13 10:00:00,53.97,54.13,53.9,54.09,17733.0,47.7061,47.8475,47.6442,47.8121,17733.0
2019-09-13 10:05:00,54.03,54.09,53.83,53.84,17217.0,47.7591,47.8121,47.5823,47.5912,17217.0
2019-09-13 10:10:00,53.87,53.99,53.79,53.91,35458.0,47.6177,47.7238,47.547,47.653,35458.0
2019-09-13 10:15:00,53.91,54.05,53.88,54.02,19027.0,47.653,47.7768,47.6265,47.7503,19027.0
2019-09-13 10:20:00,54.04,54.27,54.03,54.21,34494.0,47.768,47.9713,47.7591,47.9182,34494.0
2019-09-13 10:25:00,54.22,54.32,54.19,54.22,9937.0,47.9271,48.0155,47.9005,47.9271,9937.0
2019-09-13 10:30:00,54.21,54.3,54.15,54.28,8102.0,47.9182,47.9978,47.8652,47.9801,8102.0
2019-09-13 10:35:00,54.27,54.33,54.23,54.29,10121.0,47.9713,48.0243,47.9359,47.9889,10121.0
2019-09-13 10:40:00,54.29,54.33,54.23,54.25,9972.0,47.9889,48.0243,47.9359,47.9536,9972.0
2019-09-13 10:45:00,54.24,54.34,54.23,54.33,12629.0,47.9447,48.0331,47.9359,48.0243,12629.0
2019-09-13 10:50:00,54.31,54.36,54.26,54.34,26882.0,48.0066,48.0508,47.9624,48.0331,26882.0
2019-09-13 10:55:00,54.34,54.46,54.3,54.39,9966.0,48.0331,48.1392,47.9978,48.0773,9966.0
2019-09-13 11:00:00,54.36,54.46,54.36,54.39,7819.0,48.0508,48.1392,48.0508,48.0773,7819.0
2019-09-13 11:05:00,54.42,54.46,54.37,54.46,10500.0,48.1038,48.1392,48.0597,48.1392,10500.0
2019-09-13 11:10:00,54.44,54.44,54.35,54.37,6800.0,48.1215,48.1215,48.042,48.0597,6800.0
2019-09-13 11:15:00,54.37,54.4,54.3,54.38,10654.0,48.0597,48.0862,47.9978,48.0685,10654.0
2019-09-13 11:20:00,54.36,54.37,54.31,54.33,6950.0,48.0508,48.0597,48.0066,48.0243,6950.0
2019-09-13 11:25:00,54.34,54.38,54.26,54.28,15441.0,48.0331,48.0685,47.9624,47.9801,15441.0
2019-09-13 11:30:00,54.3,54.34,54.29,54.33,8250.0,47.9978,48.0331,47.9889,48.0243,8250.0
2019-09-13 11:35:00,54.34,54.38,54.29,54.38,9794.0,48.0331,48.0685,47.9889,48.0685,9794.0
2019-09-13 11:40:00,54.37,54.41,54.34,54.4,9474.0,48.0597,48.095,48.0331,48.0862,9474.0
2019-09-13 11:45:00,54.41,54.44,54.37,54.43,9195.0,48.095,48.1215,48.0597,48.1127,9195.0
2019-09-13 11:50:00,54.45,54.45,54.39,54.41,8035.0,48.1304,48.1304,48.0773,48.095,8035.0
2019-09-13 11:55:00,54.41,54.44,54.38,54.4,10260.0,48.095,48.1215,48.0685,48.0862,10260.0
2019-09-13 12:00:00,54.41,54.47,54.38,54.46,9861.0,48.095,48.148,48.0685,48.1392,9861.0
2019-09-13 12:05:00,54.45,54.47,54.42,54.46,18076.0,48.1304,48.148,48.1038,48.1392,18076.0
2019-09-13 12:10:00,54.45,54.54,54.45,54.54,14194.0,48.1304,48.2099,48.1304,48.2099,14194.0
2019-09-13 12:15:00,54.55,54.56,54.5,54.53,6705.0,48.2188,48.2276,48.1746,48.2011,6705.0
2019-09-13 12:20:00,54.53,54.53,54.42,54.44,3571.0,48.2011,48.2011,48.1038,48.1215,3571.0
2019-09-13 12:25:00,54.44,54.44,54.37,54.4,7105.0,48.1215,48.1215,48.0597,48.0862,7105.0
2019-09-13 12:30:00,54.41,54.43,54.38,54.42,7777.0,48.095,48.1127,48.0685,48.1038,7777.0
2019-09-13 12:35:00,54.44,54.45,54.37,54.37,4663.0,48.1215,48.1304,48.0597,48.0597,4663.0
2019-09-13 12:40:00,54.37,54.43,54.35,54.43,4798.0,48.0597,48.1127,48.042,48.1127,4798.0
2019-09-13 12:45:00,54.41,54.41,54.35,54.39,2763.0,48.095,48.095,48.042,48.0773,2763.0
2019-09-13 12:50:00,54.39,54.44,54.36,54.38,6198.0,48.0773,48.1215,48.0508,48.0685,6198.0
2019-09-13 12:55:00,54.36,54.39,54.36,54.38,4794.0,48.0508,48.0773,48.0508,48.0685,4794.0
2019-09-13 13:00:00,54.37,54.4,54.36,54.4,2900.0,48.0597,48.0862,48.0508,48.0862,2900.0
2019-09-13 13:05:00,54.38,54.41,54.36,54.38,5108.0,48.0685,48.095,48.0508,48.0685,5108.0
2019-09-13 13:10:00,54.38,54.41,54.34,54.38,7034.0,48.0685,48.095,48.0331,48.0685,7034.0
2019-09-13 13:15:00,54.39,54.42,54.37,54.41,5376.0,48.0773,48.1038,48.0597,48.095,5376.0
2019-09-13 13:20:00,54.42,54.45,54.38,54.38,5267.0,48.1038,48.1304,48.0685,48.0685,5267.0
2019-09-13 13:25:00,54.38,54.4,54.34,54.4,10746.0,48.0685,48.0862,48.0331,48.0862,10746.0
2019-09-13 13:30:00,54.4,54.4,54.35,54.36,7026.0,48.0862,48.0862,48.042,48.0508,7026.0
2019-09-13 13:35:00,54.34,54.39,54.34,54.37,11536.0,48.0331,48.0773,48.0331,48.0597,11536.0
2019-09-13 13:40:00,54.36,54.39,54.24,54.24,25670.0,48.0508,48.0773,47.9447,47.9447,25670.0
2019-09-13 13:45:00,54.25,54.29,54.2,54.28,37570.0,47.9536,47.9889,47.9094,47.9801,37570.0
2019-09-13 13:50:00,54.28,54.35,54.27,54.3,25900.0,47.9801,48.042,47.9713,47.9978,25900.0
2019-09-13 13:55:00,54.27,54.29,54.18,54.19,4546.0,47.9713,47.9889,47.8917,47.9005,4546.0
2019-09-13 14:00:00,54.19,54.23,54.17,54.2,9054.0,47.9005,47.9359,47.8829,47.9094,9054.0
2019-09-13 14:05:00,54.2,54.2,54.13,54.14,7556.0,47.9094,47.9094,47.8475,47.8563,7556.0
2019-09-13 14:10:00,54.13,54.17,54.13,54.13,27338.0,47.8475,47.8829,47.8475,47.8475,27338.0
2019-09-13 14:15:00,54.14,54.15,54.06,54.08,20482.0,47.8563,47.8652,47.7856,47.8033,20482.0
2019-09-13 14:20:00,54.08,54.14,54.07,54.11,11810.0,47.8033,47.8563,47.7945,47.8298,11810.0
2019-09-13 14:25:00,54.11,54.17,54.08,54.14,56238.0,47.8298,47.8829,47.8033,47.8563,56238.0
2019-09-13 14:30:00,54.14,54.17,54.08,54.17,10718.0,47.8563,47.8829,47.8033,47.8829,10718.0
2019-09-13 14:35:00,54.14,54.16,54.1,54.12,9456.0,47.8563,47.874,47.821,47.8387,9456.0
2019-09-13 14:40:00,54.08,54.13,54.08,54.12,10470.0,47.8033,47.8475,47.8033,47.8387,10470.0
2019-09-13 14:45:00,54.13,54.13,54.1,54.13,6284.0,47.8475,47.8475,47.821,47.8475,6284.0
2019-09-13 14:50:00,54.12,54.12,54.02,54.03,8813.0,47.8387,47.8387,47.7503,47.7591,8813.0
2019-09-13 14:55:00,54.05,54.07,54.04,54.05,10758.0,47.7768,47.7945,47.768,47.7768,10758.0
2019-09-13 15:00:00,54.07,54.1,54.03,54.09,13513.0,47.7945,47.821,47.7591,47.8121,13513.0
2019-09-13 15:05:00,54.08,54.08,53.96,53.97,8894.0,47.8033,47.8033,47.6972,47.7061,8894.0
2019-09-13 15:10:00,53.97,54.0,53.94,53.95,17488.0,47.7061,47.7326,47.6796,47.6884,17488.0
2019-09-13 15:15:00,53.94,53.96,53.86,53.93,14198.0,47.6796,47.6972,47.6088,47.6707,14198.0
2019-09-13 15:20:00,53.92,53.98,53.9,53.98,11056.0,47.6619,47.7149,47.6442,47.7149,11056.0
2019-09-13 15:25:00,53.97,54.01,53.85,53.85,123582.0,47.7061,47.7414,47.6,47.6,123582.0
2019-09-13 15:30:00,53.86,53.91,53.84,53.86,21827.0,47.6088,47.653,47.5912,47.6088,21827.0
2019-09-13 15:35:00,53.86,53.88,53.8,53.82,17707.0,47.6088,47.6265,47.5558,47.5735,17707.0
2019-09-13 15:40:00,53.82,53.82,53.77,53.79,26080.0,47.5735,47.5735,47.5293,47.547,26080.0
2019-09-13 15:45:00,53.78,53.78,53.68,53.69,43128.0,47.5381,47.5381,47.4497,47.4586,43128.0
2019-09-13 15:50:00,53.69,53.72,53.57,53.57,65605.0,47.4586,47.4851,47.3525,47.3525,65605.0
2019-09-13 15:55:00,53.57,53.62,53.53,53.6,84457.0,47.3525,47.3967,47.3171,47.379,84457.0
2019-09-16 09:30:00,52.3,53.5,52.21,53.43,128795.0,46.2299,47.2906,46.1503,47.2288,128795.0
2019-09-16 09:35:00,53.41,53.72,53.15,53.69,55469.0,47.2111,47.4851,46.9812,47.4586,55469.0
2019-09-16 09:40:00,53.68,53.81,53.35,53.73,20072.0,47.4497,47.5646,47.158,47.4939,20072.0
2019-09-16 09:45:00,53.7,53.77,53.62,53.62,10616.0,47.4674,47.5293,47.3967,47.3967,10616.0
2019-09-16 09:50:00,53.64,53.91,53.64,53.87,13375.0,47.4144,47.653,47.4144,47.6177,13375.0
2019-09-16 09:55:00,53.88,53.96,53.84,53.96,14480.0,47.6265,47.6972,47.5912,47.6972,14480.0
2019-09-16 10:00:00,53.94,53.94,53.75,53.84,17093.0,47.6796,47.6796,47.5116,47.5912,17093.0
2019-09-16 10:05:00,53.86,53.86,53.58,53.6,17409.0,47.6088,47.6088,47.3613,47.379,17409.0
2019-09-16 10:10:00,53.59,53.66,53.54,53.58,20494.0,47.3702,47.4321,47.326,47.3613,20494.0
2019-09-16 10:15:00,53.56,53.63,53.53,53.63,13286.0,47.3437,47.4055,47.3171,47.4055,13286.0
2019-09-16 10:20:00,53.65,53.78,53.58,53.59,15992.0,47.4232,47.5381,47.3613,47.3702,15992.0
2019-09-16 10:25:00,53.58,53.6,53.46,53.52,43275.0,47.3613,47.379,47.2553,47.3083,43275.0
2019-09-16 10:30:00,53.51,53.62,53.5,53.5,10923.0,47.2995,47.3967,47.2906,47.2906,10923.0
2019-09-16 10:35:00,53.52,53.52,53.39,53.41,18385.0,47.3083,47.3083,47.1934,47.2111,18385.0
2019-09-16 10:40:00,53.41,53.49,53.37,53.41,16121.0,47.2111,47.2818,47.1757,47.2111,16121.0
2019-09-16 10:45:00,53.41,53.43,53.37,53.4,35995.0,47.2111,47.2288,47.1757,47.2022,35995.0
2019-09-16 10:50:00,53.39,53.58,53.37,53.51,11613.0,47.1934,47.3613,47.1757,47.2995,11613.0
2019-09-16 10:55:00,53.49,53.59,53.47,53.5,11340.0,47.2818,47.3702,47.2641,47.2906,11340.0
2019-09-16 11:00:00,53.51,53.57,53.49,53.5,9178.0,47.2995,47.3525,47.2818,47.2906,9178.0
2019-09-16 11:05:00,53.5,53.6,53.5,53.6,8394.0,47.2906,47.379,47.2906,47.379,8394.0
2019-09-16 11:10:00,53.59,53.63,53.53,53.59,8805.0,47.3702,47.4055,47.3171,47.3702,8805.0
2019-09-16 11:15:00,53.58,53.66,53.58,53.66,19103.0,47.3613,47.4321,47.3613,47.4321,19103.0
2019-09-16 11:20:00,53.64,53.66,53.58,53.59,9784.0,47.4144,47.4321,47.3613,47.3702,9784.0
2019-09-16 11:25:00,53.58,53.62,53.56,53.56,5137.0,47.3613,47.3967,47.3437,47.3437,5137.0
2019-09-16 11:30:00,53.54,53.55,53.4,53.41,8194.0,47.326,47.3348,47.2022,47.2111,8194.0
2019-09-16 11:35:00,53.43,53.51,53.42,53.47,7020.0,47.2288,47.2995,47.2199,47.2641,7020.0
2019-09-16 11:40:00,53.46,53.47,53.38,53.39,5771.0,47.2553,47.2641,47.1846,47.1934,5771.0
2019-09-16 11:45:00,53.41,53.42,53.35,53.39,9099.0,47.2111,47.2199,47.158,47.1934,9099.0
2019-09-16 11:50:00,53.38,53.39,53.3,53.32,7608.0,47.1846,47.1934,47.1138,47.1315,7608.0
2019-09-16 11:55:00,53.31,53.31,53.1,53.11,7340.0,47.1227,47.1227,46.9371,46.9459,7340.0
2019-09-16 12:00:00,53.1,53.13,52.99,53.03,12593.0,46.9371,46.9636,46.8398,46.8752,12593.0
2019-09-16 12:05:00,53.03,53.08,52.93,52.97,9059.0,46.8752,46.9194,46.7868,46.8221,9059.0
2019-09-16 12:10:00,52.96,52.97,52.9,52.92,5004.0,46.8133,46.8221,46.7603,46.7779,5004.0
2019-09-16 12:15:00,52.93,52.96,52.89,52.92,8019.0,46.7868,46.8133,46.7514,46.7779,8019.0
2019-09-16 12:20:00,52.93,52.95,52.87,52.88,6954.0,46.7868,46.8045,46.7337,46.7426,6954.0
2019-09-16 12:25:00,52.88,52.97,52.84,52.95,10022.0,46.7426,46.8221,46.7072,46.8045,10022.0
2019-09-16 12:30:00,52.9,52.91,52.86,52.88,9845.0,46.7603,46.7691,46.7249,46.7426,9845.0
2019-09-16 12:35:00,52.9,53.0,52.87,53.0,6291.0,46.7603,46.8487,46.7337,46.8487,6291.0
2019-09-16 12:40:00,52.99,53.04,52.95,52.99,4004.0,46.8398,46.884,46.8045,46.8398,4004.0
2019-09-16 12:45:00,52.97,53.01,52.95,52.97,4448.0,46.8221,46.8575,46.8045,46.8221,4448.0
2019-09-16 12:50:00,52.95,53.0,52.95,52.96,7309.0,46.8045,46.8487,46.8045,46.8133,7309.0
2019-09-16 12:55:00,52.97,52.98,52.9,52.94,18793.0,46.8221,46.831,46.7603,46.7956,18793.0
2019-09-16 13:00:00,52.93,52.98,52.9,52.98,4000.0,46.7868,46.831,46.7603,46.831,4000.0
2019-09-16 13:05:00,52.98,52.98,52.9,52.9,4874.0,46.831,46.831,46.7603,46.7603,4874.0
2019-09-16 13:10:00,52.89,52.96,52.89,52.93,6473.0,46.7514,46.8133,46.7514,46.7868,6473.0
2019-09-16 13:15:00,52.93,52.95,52.9,52.91,4135.0,46.7868,46.8045,46.7603,46.7691,4135.0
2019-09-16 13:20:00,52.9,52.92,52.87,52.87,6067.0,46.7603,46.7779,46.7337,46.7337,6067.0
2019-09-16 13:25:00,52.89,52.91,52.87,52.89,5471.0,46.7514,46.7691,46.7337,46.7514,5471.0
2019-09-16 13:30:00,52.9,53.0,52.9,52.91,6796.0,46.7603,46.8487,46.7603,46.7691,6796.0
2019-09-16 13:35:00,52.89,52.92,52.87,52.9,4907.0,46.7514,46.7779,46.7337,46.7603,4907.0
2019-09-16 13:40:00,52.91,52.99,52.9,52.97,12671.0,46.7691,46.8398,46.7603,46.8221,12671.0
2019-09-16 13:45:00,52.98,53.0,52.89,52.9,5223.0,46.831,46.8487,46.7514,46.7603,5223.0
2019-09-16 13:50:00,52.88,52.92,52.87,52.9,9998.0,46.7426,46.7779,46.7337,46.7603,9998.0
2019-09-16 13:55:00,52.88,52.91,52.88,52.9,7451.0,46.7426,46.7691,46.7426,46.7603,7451.0
2019-09-16 14:00:00,52.9,52.94,52.89,52.93,32744.0,46.7603,46.7956,46.7514,46.7868,32744.0
2019-09-16 14:05:00,52.93,52.94,52.87,52.88,18033.0,46.7868,46.7956,46.7337,46.7426,18033.0
2019-09-16 14:10:00,52.89,52.92,52.85,52.88,11740.0,46.7514,46.7779,46.7161,46.7426,11740.0
2019-09-16 14:15:00,52.9,52.96,52.88,52.96,5533.0,46.7603,46.8133,46.7426,46.8133,5533.0
2019-09-16 14:20:00,52.95,53.08,52.93,53.08,11934.0,46.8045,46.9194,46.7868,46.9194,11934.0
2019-09-16 14:25:00,53.07,53.14,53.04,53.04,9440.0,46.9105,46.9724,46.884,46.884,9440.0
2019-09-16 14:30:00,53.03,53.08,53.03,53.04,10418.0,46.8752,46.9194,46.8752,46.884,10418.0
2019-09-16 14:35:00,53.05,53.07,53.01,53.05,12129.0,46.8929,46.9105,46.8575,46.8929,12129.0
2019-09-16 14:40:00,53.06,53.06,52.98,52.98,11031.0,46.9017,46.9017,46.831,46.831,11031.0
2019-09-16 14:45:00,52.98,52.99,52.96,52.98,7904.0,46.831,46.8398,46.8133,46.831,7904.0
2019-09-16 14:50:00,52.99,53.03,52.96,52.96,14247.0,46.8398,46.8752,46.8133,46.8133,14247.0
2019-09-16 14:55:00,52.97,53.0,52.95,52.98,10481.0,46.8221,46.8487,46.8045,46.831,10481.0
2019-09-16 15:00:00,52.99,53.05,52.96,53.0,11644.0,46.8398,46.8929,46.8133,46.8487,11644.0
2019-09-16 15:05:00,53.01,53.04,52.97,52.98,16468.0,46.8575,46.884,46.8221,46.831,16468.0
2019-09-16 15:10:00,52.98,53.05,52.93,53.04,12112.0,46.831,46.8929,46.7868,46.884,12112.0
2019-09-16 15:15:00,53.04,53.05,52.97,52.97,13952.0,46.884,46.8929,46.8221,46.8221,13952.0
2019-09-16 15:20:00,52.97,53.0,52.96,52.97,13511.0,46.8221,46.8487,46.8133,46.8221,13511.0
2019-09-16 15:25:00,52.98,53.0,52.91,52.91,15271.0,46.831,46.8487,46.7691,46.7691,15271.0
2019-09-16 15:30:00,52.9,52.94,52.87,52.91,22462.0,46.7603,46.7956,46.7337,46.7691,22462.0
2019-09-16 15:35:00,52.91,52.99,52.91,52.96,31823.0,46.7691,46.8398,46.7691,46.8133,31823.0
2019-09-16 15:40:00,52.96,53.0,52.92,52.98,26769.0,46.8133,46.8487,46.7779,46.831,26769.0
2019-09-16 15:45:00,52.98,53.06,52.97,53.03,31720.0,46.831,46.9017,46.8221,46.8752,31720.0
2019-09-16 15:50:00,53.03,53.1,53.03,53.07,54607.0,46.8752,46.9371,46.8752,46.9105,54607.0
2019-09-16 15:55:00,53.07,53.2,53.06,53.15,124016.0,46.9105,47.0254,46.9017,46.9812,124016.0
2019-09-17 09:30:00,52.22,52.34,51.64,52.07,49843.0,46.1592,46.2653,45.6465,46.0266,49843.0
2019-09-17 09:35:00,52.14,52.71,52.09,52.6,30467.0,46.0885,46.5923,46.0443,46.4951,30467.0
2019-09-17 09:40:00,52.63,52.75,52.42,52.42,20239.0,46.5216,46.6277,46.336,46.336,20239.0
2019-09-17 09:45:00,52.37,52.6,52.32,52.6,12728.0,46.2918,46.4951,46.2476,46.4951,12728.0
2019-09-17 09:50:00,52.57,52.61,52.27,52.36,22402.0,46.4686,46.5039,46.2034,46.2829,22402.0
2019-09-17 09:55:00,52.36,52.64,52.33,52.57,19336.0,46.2829,46.5304,46.2564,46.4686,19336.0
2019-09-17 10:00:00,52.58,52.6,52.42,52.48,17776.0,46.4774,46.4951,46.336,46.389,17776.0
2019-09-17 10:05:00,52.44,52.44,52.31,52.35,14638.0,46.3537,46.3537,46.2387,46.2741,14638.0
2019-09-17 10:10:00,52.35,52.38,52.28,52.31,9786.0,46.2741,46.3006,46.2122,46.2387,9786.0
2019-09-17 10:15:00,52.33,52.42,52.31,52.42,20624.0,46.2564,46.336,46.2387,46.336,20624.0
2019-09-17 10:20:00,52.35,52.36,52.21,52.3,9202.0,46.2741,46.2829,46.1503,46.2299,9202.0
2019-09-17 10:25:00,52.32,52.35,52.2,52.21,17417.0,46.2476,46.2741,46.1415,46.1503,17417.0
2019-09-17 10:30:00,52.22,52.41,52.22,52.37,8043.0,46.1592,46.3271,46.1592,46.2918,8043.0
2019-09-17 10:35:00,52.38,52.4,52.11,52.17,32645.0,46.3006,46.3183,46.062,46.115,32645.0
2019-09-17 10:40:00,52.18,52.21,52.07,52.07,9132.0,46.1238,46.1503,46.0266,46.0266,9132.0
2019-09-17 10:45:00,52.1,52.3,52.07,52.23,10076.0,46.0531,46.2299,46.0266,46.168,10076.0
2019-09-17 10:50:00,52.22,52.23,52.14,52.19,6683.0,46.1592,46.168,46.0885,46.1327,6683.0
2019-09-17 10:55:00,52.19,52.29,52.16,52.23,8961.0,46.1327,46.2211,46.1062,46.168,8961.0
2019-09-17 11:00:00,52.23,52.42,52.23,52.38,7966.0,46.168,46.336,46.168,46.3006,7966.0
2019-09-17 11:05:00,52.41,52.47,52.4,52.47,5640.0,46.3271,46.3802,46.3183,46.3802,5640.0
2019-09-17 11:10:00,52.48,52.55,52.43,52.5,5979.0,46.389,46.4509,46.3448,46.4067,5979.0
2019-09-17 11:15:00,52.49,52.58,52.4,52.4,5673.0,46.3979,46.4774,46.3183,46.3183,5673.0
2019-09-17 11:20:00,52.4,52.53,52.4,52.51,4980.0,46.3183,46.4332,46.3183,46.4155,4980.0
2019-09-17 11:25:00,52.5,52.53,52.4,52.41,12874.0,46.4067,46.4332,46.3183,46.3271,12874.0
2019-09-17 11:30:00,52.4,52.52,52.4,52.51,15748.0,46.3183,46.4244,46.3183,46.4155,15748.0
2019-09-17 11:35:00,52.52,52.55,52.49,52.55,5656.0,46.4244,46.4509,46.3979,46.4509,5656.0
2019-09-17 11:40:00,52.57,52.61,52.54,52.59,4245.0,46.4686,46.5039,46.442,46.4862,4245.0
2019-09-17 11:45:00,52.57,52.61,52.53,52.57,8382.0,46.4686,46.5039,46.4332,46.4686,8382.0
2019-09-17 11:50:00,52.55,52.55,52.52,52.52,3797.0,46.4509,46.4509,46.4244,46.4244,3797.0
2019-09-17 11:55:00,52.52,52.57,52.51,52.55,5978.0,46.4244,46.4686,46.4155,46.4509,5978.0
2019-09-17 12:00:00,52.56,52.62,52.56,52.56,9179.0,46.4597,46.5128,46.4597,46.4597,9179.0
2019-09-17 12:05:00,52.57,52.67,52.56,52.65,6184.0,46.4686,46.557,46.4597,46.5393,6184.0
2019-09-17 12:10:00,52.66,52.73,52.66,52.67,8806.0,46.5481,46.61,46.5481,46.557,8806.0
2019-09-17 12:15:00,52.68,52.71,52.65,52.66,4864.0,46.5658,46.5923,46.5393,46.5481,4864.0
2019-09-17 12:20:00,52.65,52.69,52.63,52.67,3548.0,46.5393,46.5746,46.5216,46.557,3548.0
2019-09-17 12:25:00,52.71,52.72,52.62,52.72,8001.0,46.5923,46.6012,46.5128,46.6012,8001.0
2019-09-17 12:30:00,52.71,52.75,52.69,52.7,5840.0,46.5923,46.6277,46.5746,46.5835,5840.0
2019-09-17 12:35:00,52.72,52.72,52.64,52.7,20008.0,46.6012,46.6012,46.5304,46.5835,20008.0
2019-09-17 12:40:00,52.71,52.8,52.7,52.79,6119.0,46.5923,46.6719,46.5835,46.663,6119.0
2019-09-17 12:45:00,52.79,52.85,52.79,52.83,6877.0,46.663,46.7161,46.663,46.6984,6877.0
2019-09-17 12:50:00,52.83,52.86,52.79,52.84,6060.0,46.6984,46.7249,46.663,46.7072,6060.0
2019-09-17 12:55:00,52.85,52.88,52.81,52.84,8134.0,46.7161,46.7426,46.6807,46.7072,8134.0
2019-09-17 13:00:00,52.84,52.91,52.82,52.91,3447.0,46.7072,46.7691,46.6895,46.7691,3447.0
2019-09-17 13:05:00,52.9,52.98,52.85,52.97,8218.0,46.7603,46.831,46.7161,46.8221,8218.0
2019-09-17 13:10:00,52.97,53.0,52.95,52.97,2810.0,46.8221,46.8487,46.8045,46.8221,2810.0
2019-09-17 13:15:00,52.99,53.01,52.94,52.99,9162.0,46.8398,46.8575,46.7956,46.8398,9162.0
2019-09-17 13:20:00,52.98,53.05,52.97,53.04,5379.0,46.831,46.8929,46.8221,46.884,5379.0
2019-09-17 13:25:00,53.04,53.04,52.98,52.98,6160.0,46.884,46.884,46.831,46.831,6160.0
2019-09-17 13:30:00,53.0,53.14,53.0,53.07,13613.0,46.8487,46.9724,46.8487,46.9105,13613.0
2019-09-17 13:35:00,53.08,53.12,53.05,53.07,3884.0,46.9194,46.9547,46.8929,46.9105,3884.0
2019-09-17 13:40:00,53.05,53.1,53.02,53.04,13381.0,46.8929,46.9371,46.8663,46.884,13381.0
2019-09-17 13:45:00,53.05,53.07,52.95,52.98,6635.0,46.8929,46.9105,46.8045,46.831,6635.0
2019-09-17 13:50:00,52.99,53.06,52.99,53.01,8161.0,46.8398,46.9017,46.8398,46.8575,8161.0
2019-09-17 13:55:00,53.0,53.03,52.94,53.01,19575.0,46.8487,46.8752,46.7956,46.8575,19575.0
2019-09-17 14:00:00,53.02,53.13,53.01,53.1,16574.0,46.8663,46.9636,46.8575,46.9371,16574.0
2019-09-17 14:05:00,53.1,53.17,53.06,53.08,42667.0,46.9371,46.9989,46.9017,46.9194,42667.0
2019-09-17 14:10:00,53.09,53.17,53.09,53.12,10459.0,46.9282,46.9989,46.9282,46.9547,10459.0
2019-09-17 14:15:00,53.12,53.16,53.09,53.14,8267.0,46.9547,46.9901,46.9282,46.9724,8267.0
2019-09-17 14:20:00,53.13,53.13,52.99,52.99,12279.0,46.9636,46.9636,46.8398,46.8398,12279.0
2019-09-17 14:25:00,52.99,53.03,52.99,53.01,10023.0,46.8398,46.8752,46.8398,46.8575,10023.0
2019-09-17 14:30:00,52.99,53.05,52.99,53.03,7945.0,46.8398,46.8929,46.8398,46.8752,7945.0
2019-09-17 14:35:00,53.02,53.07,53.02,53.07,7690.0,46.8663,46.9105,46.8663,46.9105,7690.0
2019-09-17 14:40:00,53.07,53.11,53.06,53.1,11263.0,46.9105,46.9459,46.9017,46.9371,11263.0
2019-09-17 14:45:00,53.11,53.13,53.07,53.1,10004.0,46.9459,46.9636,46.9105,46.9371,10004.0
2019-09-17 14:50:00,53.1,53.11,53.07,53.08,5946.0,46.9371,46.9459,46.9105,46.9194,5946.0
2019-09-17 14:55:00,53.09,53.11,53.04,53.08,11144.0,46.9282,46.9459,46.884,46.9194,11144.0
2019-09-17 15:00:00,53.08,53.12,53.08,53.11,9546.0,46.9194,46.9547,46.9194,46.9459,9546.0
2019-09-17 15:05:00,53.11,53.16,53.1,53.11,12657.0,46.9459,46.9901,46.9371,46.9459,12657.0
2019-09-17 15:10:00,53.11,53.12,53.07,53.08,14227.0,46.9459,46.9547,46.9105,46.9194,14227.0
2019-09-17 15:15:00,53.1,53.13,53.09,53.11,17394.0,46.9371,46.9636,46.9282,46.9459,17394.0
2019-09-17 15:20:00,53.12,53.13,53.08,53.09,12209.0,46.9547,46.9636,46.9194,46.9282,12209.0
2019-09-17 15:25:00,53.1,53.11,53.07,53.09,14982.0,46.9371,46.9459,46.9105,46.9282,14982.0
2019-09-17 15:30:00,53.09,53.14,53.07,53.1,18956.0,46.9282,46.9724,46.9105,46.9371,18956.0
2019-09-17 15:35:00,53.1,53.14,53.05,53.14,32253.0,46.9371,46.9724,46.8929,46.9724,32253.0
2019-09-17 15:40:00,53.14,53.14,53.09,53.12,20237.0,46.9724,46.9724,46.9282,46.9547,20237.0
2019-09-17 15:45:00,53.13,53.19,53.12,53.13,29459.0,46.9636,47.0166,46.9547,46.9636,29459.0
2019-09-17 15:50:00,53.12,53.13,53.05,53.09,46764.0,46.9547,46.9636,46.8929,46.9282,46764.0
2019-09-17 15:55:00,53.09,53.12,53.05,53.1,96685.0,46.9282,46.9547,46.8929,46.9371,96685.0
2019-09-18 09:30:00,52.8,53.06,52.63,52.65,46949.0,46.6719,46.9017,46.5216,46.5393,46949.0
2019-09-18 09:35:00,52.66,53.2,52.66,53.18,15038.0,46.5481,47.0254,46.5481,47.0078,15038.0
2019-09-18 09:40:00,53.13,53.17,52.95,53.07,15430.0,46.9636,46.9989,46.8045,46.9105,15430.0
2019-09-18 09:45:00,53.06,53.13,52.94,53.04,15613.0,46.9017,46.9636,46.7956,46.884,15613.0
2019-09-18 09:50:00,53.04,53.08,52.94,53.06,9750.0,46.884,46.9194,46.7956,46.9017,9750.0
2019-09-18 09:55:00,53.04,53.1,53.0,53.05,10260.0,46.884,46.9371,46.8487,46.8929,10260.0
2019-09-18 10:00:00,53.06,53.06,52.89,52.95,13855.0,46.9017,46.9017,46.7514,46.8045,13855.0
2019-09-18 10:05:00,52.95,53.09,52.92,53.08,6969.0,46.8045,46.9282,46.7779,46.9194,6969.0
2019-09-18 10:10:00,53.08,53.09,53.0,53.0,13602.0,46.9194,46.9282,46.8487,46.8487,13602.0
2019-09-18 10:15:00,53.02,53.08,53.0,53.05,9330.0,46.8663,46.9194,46.8487,46.8929,9330.0
2019-09-18 10:20:00,53.04,53.07,52.99,53.06,7473.0,46.884,46.9105,46.8398,46.9017,7473.0
2019-09-18 10:25:00,53.09,53.12,53.04,53.05,11442.0,46.9282,46.9547,46.884,46.8929,11442.0
2019-09-18 10:30:00,53.09,53.15,53.07,53.13,14577.0,46.9282,46.9812,46.9105,46.9636,14577.0
2019-09-18 10:35:00,53.13,53.18,53.12,53.12,7960.0,46.9636,47.0078,46.9547,46.9547,7960.0
2019-09-18 10:40:00,53.12,53.22,53.12,53.22,6563.0,46.9547,47.0431,46.9547,47.0431,6563.0
2019-09-18 10:45:00,53.21,53.24,53.08,53.11,11289.0,47.0343,47.0608,46.9194,46.9459,11289.0
2019-09-18 10:50:00,53.14,53.14,52.91,52.92,25617.0,46.9724,46.9724,46.7691,46.7779,25617.0
2019-09-18 10:55:00,52.91,52.96,52.88,52.89,6017.0,46.7691,46.8133,46.7426,46.7514,6017.0
2019-09-18 11:00:00,52.88,52.88,52.81,52.85,10461.0,46.7426,46.7426,46.6807,46.7161,10461.0
2019-09-18 11:05:00,52.85,52.85,52.67,52.72,13214.0,46.7161,46.7161,46.557,46.6012,13214.0
2019-09-18 11:10:00,52.7,52.75,52.61,52.68,16145.0,46.5835,46.6277,46.5039,46.5658,16145.0
2019-09-18 11:15:00,52.68,52.73,52.67,52.69,7722.0,46.5658,46.61,46.557,46.5746,7722.0
2019-09-18 11:20:00,52.69,52.7,52.61,52.61,5430.0,46.5746,46.5835,46.5039,46.5039,5430.0
2019-09-18 11:25:00,52.6,52.71,52.6,52.71,13490.0,46.4951,46.5923,46.4951,46.5923,13490.0
2019-09-18 11:30:00,52.72,52.74,52.61,52.66,8369.0,46.6012,46.6188,46.5039,46.5481,8369.0
2019-09-18 11:35:00,52.65,52.67,52.61,52.66,12088.0,46.5393,46.557,46.5039,46.5481,12088.0
2019-09-18 11:40:00,52.67,52.7,52.65,52.66,3914.0,46.557,46.5835,46.5393,46.5481,3914.0
2019-09-18 11:45:00,52.66,52.66,52.49,52.49,10302.0,46.5481,46.5481,46.3979,46.3979,10302.0
2019-09-18 11:50:00,52.5,52.58,52.45,52.52,22367.0,46.4067,46.4774,46.3625,46.4244,22367.0
2019-09-18 11:55:00,52.5,52.56,52.45,52.55,7101.0,46.4067,46.4597,46.3625,46.4509,7101.0
2019-09-18 12:00:00,52.55,52.62,52.53,52.59,7619.0,46.4509,46.5128,46.4332,46.4862,7619.0
2019-09-18 12:05:00,52.61,52.65,52.56,52.64,11752.0,46.5039,46.5393,46.4597,46.5304,11752.0
2019-09-18 12:10:00,52.64,52.66,52.61,52.62,12063.0,46.5304,46.5481,46.5039,46.5128,12063.0
2019-09-18 12:15:00,52.61,52.64,52.59,52.61,4339.0,46.5039,46.5304,46.4862,46.5039,4339.0
2019-09-18 12:20:00,52.63,52.63,52.56,52.56,4269.0,46.5216,46.5216,46.4597,46.4597,4269.0
2019-09-18 12:25:00,52.57,52.57,52.53,52.54,2358.0,46.4686,46.4686,46.4332,46.442,2358.0
2019-09-18 12:30:00,52.54,52.6,52.51,52.6,6722.0,46.442,46.4951,46.4155,46.4951,6722.0
2019-09-18 12:35:00,52.58,52.58,52.52,52.53,6485.0,46.4774,46.4774,46.4244,46.4332,6485.0
2019-09-18 12:40:00,52.53,52.54,52.51,52.52,3560.0,46.4332,46.442,46.4155,46.4244,3560.0
2019-09-18 12:45:00,52.52,52.56,52.52,52.55,7708.0,46.4244,46.4597,46.4244,46.4509,7708.0
2019-09-18 12:50:00,52.56,52.6,52.56,52.57,5237.0,46.4597,46.4951,46.4597,46.4686,5237.0
2019-09-18 12:55:00,52.56,52.6,52.55,52.57,6586.0,46.4597,46.4951,46.4509,46.4686,6586.0
2019-09-18 13:00:00,52.56,52.58,52.55,52.56,4523.0,46.4597,46.4774,46.4509,46.4597,4523.0
2019-09-18 13:05:00,52.56,52.62,52.52,52.6,4707.0,46.4597,46.5128,46.4244,46.4951,4707.0
2019-09-18 13:10:00,52.6,52.61,52.56,52.56,3431.0,46.4951,46.5039,46.4597,46.4597,3431.0
2019-09-18 13:15:00,52.57,52.58,52.51,52.51,6705.0,46.4686,46.4774,46.4155,46.4155,6705.0
2019-09-18 13:20:00,52.51,52.54,52.51,52.53,6075.0,46.4155,46.442,46.4155,46.4332,6075.0
2019-09-18 13:25:00,52.53,52.54,52.44,52.46,11251.0,46.4332,46.442,46.3537,46.3713,11251.0
2019-09-18 13:30:00,52.47,52.54,52.46,52.52,4371.0,46.3802,46.442,46.3713,46.4244,4371.0
2019-09-18 13:35:00,52.51,52.56,52.5,52.56,8514.0,46.4155,46.4597,46.4067,46.4597,8514.0
2019-09-18 13:40:00,52.56,52.56,52.44,52.44,10584.0,46.4597,46.4597,46.3537,46.3537,10584.0
2019-09-18 13:45:00,52.44,52.5,52.41,52.48,5872.0,46.3537,46.4067,46.3271,46.389,5872.0
2019-09-18 13:50:00,52.47,52.51,52.45,52.51,5941.0,46.3802,46.4155,46.3625,46.4155,5941.0
2019-09-18 13:55:00,52.51,52.6,52.5,52.58,6794.0,46.4155,46.4951,46.4067,46.4774,6794.0
2019-09-18 14:00:00,52.56,52.69,52.43,52.62,14796.0,46.4597,46.5746,46.3448,46.5128,14796.0
2019-09-18 14:05:00,52.67,52.73,52.57,52.59,5150.0,46.557,46.61,46.4686,46.4862,5150.0
2019-09-18 14:10:00,52.56,52.56,52.31,52.31,9735.0,46.4597,46.4597,46.2387,46.2387,9735.0
2019-09-18 14:15:00,52.31,52.47,52.3,52.34,7988.0,46.2387,46.3802,46.2299,46.2653,7988.0
2019-09-18 14:20:00,52.35,52.48,52.33,52.48,9539.0,46.2741,46.389,46.2564,46.389,9539.0
2019-09-18 14:25:00,52.46,52.46,52.41,52.41,5525.0,46.3713,46.3713,46.3271,46.3271,5525.0
2019-09-18 14:30:00,52.41,52.42,52.31,52.38,6882.0,46.3271,46.336,46.2387,46.3006,6882.0
2019-09-18 14:35:00,52.4,52.4,52.3,52.38,9479.0,46.3183,46.3183,46.2299,46.3006,9479.0
2019-09-18 14:40:00,52.37,52.46,52.36,52.43,8637.0,46.2918,46.3713,46.2829,46.3448,8637.0
2019-09-18 14:45:00,52.42,52.48,52.37,52.47,49995.0,46.336,46.389,46.2918,46.3802,49995.0
2019-09-18 14:50:00,52.46,52.64,52.45,52.63,46468.0,46.3713,46.5304,46.3625,46.5216,46468.0
2019-09-18 14:55:00,52.64,52.7,52.59,52.63,17586.0,46.5304,46.5835,46.4862,46.5216,17586.0
2019-09-18 15:00:00,52.63,52.71,52.59,52.65,20894.0,46.5216,46.5923,46.4862,46.5393,20894.0
2019-09-18 15:05:00,52.66,52.8,52.62,52.8,14057.0,46.5481,46.6719,46.5128,46.6719,14057.0
2019-09-18 15:10:00,52.79,52.81,52.74,52.81,24056.0,46.663,46.6807,46.6188,46.6807,24056.0
2019-09-18 15:15:00,52.82,52.86,52.81,52.83,19283.0,46.6895,46.7249,46.6807,46.6984,19283.0
2019-09-18 15:20:00,52.84,52.87,52.78,52.8,20057.0,46.7072,46.7337,46.6542,46.6719,20057.0
2019-09-18 15:25:00,52.81,52.91,52.79,52.9,21186.0,46.6807,46.7691,46.663,46.7603,21186.0
2019-09-18 15:30:00,52.91,53.02,52.88,53.02,28302.0,46.7691,46.8663,46.7426,46.8663,28302.0
2019-09-18 15:35:00,53.02,53.07,52.89,52.91,37160.0,46.8663,46.9105,46.7514,46.7691,37160.0
2019-09-18 15:40:00,52.91,52.91,52.84,52.9,32733.0,46.7691,46.7691,46.7072,46.7603,32733.0
2019-09-18 15:45:00,52.9,52.94,52.88,52.91,33954.0,46.7603,46.7956,46.7426,46.7691,33954.0
2019-09-18 15:50:00,52.9,52.96,52.9,52.93,53089.0,46.7603,46.8133,46.7603,46.7868,53089.0
2019-09-18 15:55:00,52.93,52.97,52.89,52.9,126703.0,46.7868,46.8221,46.7514,46.7603,126703.0
2019-09-19 09:30:00,52.09,52.66,52.09,52.48,63820.0,46.0443,46.5481,46.0443,46.389,63820.0
2019-09-19 09:35:00,52.49,52.52,52.19,52.34,14397.0,46.3979,46.4244,46.1327,46.2653,14397.0
2019-09-19 09:40:00,52.32,52.37,52.17,52.23,19022.0,46.2476,46.2918,46.115,46.168,19022.0
2019-09-19 09:45:00,52.23,52.25,52.05,52.17,23334.0,46.168,46.1857,46.0089,46.115,23334.0
2019-09-19 09:50:00,52.2,52.23,52.09,52.21,13981.0,46.1415,46.168,46.0443,46.1503,13981.0
2019-09-19 09:55:00,52.2,52.35,52.2,52.32,12075.0,46.1415,46.2741,46.1415,46.2476,12075.0
2019-09-19 10:00:00,52.4,52.49,52.29,52.34,13461.0,46.3183,46.3979,46.2211,46.2653,13461.0
2019-09-19 10:05:00,52.34,52.36,52.24,52.32,18680.0,46.2653,46.2829,46.1769,46.2476,18680.0
2019-09-19 10:10:00,52.31,52.42,52.3,52.39,8638.0,46.2387,46.336,46.2299,46.3095,8638.0
2019-09-19 10:15:00,52.39,52.54,52.36,52.53,89266.0,46.3095,46.442,46.2829,46.4332,89266.0
2019-09-19 10:20:00,52.51,52.51,52.39,52.44,18710.0,46.4155,46.4155,46.3095,46.3537,18710.0
2019-09-19 10:25:00,52.43,52.55,52.43,52.48,8376.0,46.3448,46.4509,46.3448,46.389,8376.0
2019-09-19 10:30:00,52.43,52.61,52.43,52.59,13111.0,46.3448,46.5039,46.3448,46.4862,13111.0
2019-09-19 10:35:00,52.59,52.59,52.43,52.45,11210.0,46.4862,46.4862,46.3448,46.3625,11210.0
2019-09-19 10:40:00,52.45,52.59,52.45,52.58,15670.0,46.3625,46.4862,46.3625,46.4774,15670.0
2019-09-19 10:45:00,52.58,52.7,52.57,52.68,15949.0,46.4774,46.5835,46.4686,46.5658,15949.0
2019-09-19 10:50:00,52.69,52.75,52.65,52.67,8862.0,46.5746,46.6277,46.5393,46.557,8862.0
2019-09-19 10:55:00,52.69,52.71,52.64,52.65,17040.0,46.5746,46.5923,46.5304,46.5393,17040.0
2019-09-19 11:00:00,52.65,52.78,52.64,52.76,9693.0,46.5393,46.6542,46.5304,46.6365,9693.0
2019-09-19 11:05:00,52.76,52.76,52.72,52.74,14316.0,46.6365,46.6365,46.6012,46.6188,14316.0
2019-09-19 11:10:00,52.77,52.86,52.75,52.85,16031.0,46.6454,46.7249,46.6277,46.7161,16031.0
2019-09-19 11:15:00,52.85,52.94,52.84,52.91,13163.0,46.7161,46.7956,46.7072,46.7691,13163.0
2019-09-19 11:20:00,52.91,52.95,52.85,52.89,17588.0,46.7691,46.8045,46.7161,46.7514,17588.0
2019-09-19 11:25:00,52.89,52.89,52.8,52.84,11359.0,46.7514,46.7514,46.6719,46.7072,11359.0
2019-09-19 11:30:00,52.88,52.94,52.87,52.93,14342.0,46.7426,46.7956,46.7337,46.7868,14342.0
2019-09-19 11:35:00,52.91,52.91,52.79,52.83,13807.0,46.7691,46.7691,46.663,46.6984,13807.0
2019-09-19 11:40:00,52.83,52.83,52.72,52.79,13937.0,46.6984,46.6984,46.6012,46.663,13937.0
2019-09-19 11:45:00,52.8,52.8,52.74,52.75,16753.0,46.6719,46.6719,46.6188,46.6277,16753.0
2019-09-19 11:50:00,52.74,52.77,52.71,52.77,9067.0,46.6188,46.6454,46.5923,46.6454,9067.0
2019-09-19 11:55:00,52.77,52.84,52.76,52.79,4206.0,46.6454,46.7072,46.6365,46.663,4206.0
2019-09-19 12:00:00,52.82,52.86,52.8,52.83,16607.0,46.6895,46.7249,46.6719,46.6984,16607.0
2019-09-19 12:05:00,52.84,52.88,52.81,52.88,5422.0,46.7072,46.7426,46.6807,46.7426,5422.0
2019-09-19 12:10:00,52.87,52.94,52.86,52.91,17447.0,46.7337,46.7956,46.7249,46.7691,17447.0
2019-09-19 12:15:00,52.91,52.95,52.9,52.93,8658.0,46.7691,46.8045,46.7603,46.7868,8658.0
2019-09-19 12:20:00,52.92,52.98,52.92,52.93,9065.0,46.7779,46.831,46.7779,46.7868,9065.0
2019-09-19 12:25:00,52.95,52.95,52.87,52.89,8898.0,46.8045,46.8045,46.7337,46.7514,8898.0
2019-09-19 12:30:00,52.89,53.01,52.88,53.0,4316.0,46.7514,46.8575,46.7426,46.8487,4316.0
2019-09-19 12:35:00,52.99,53.03,52.98,53.0,5201.0,46.8398,46.8752,46.831,46.8487,5201.0
2019-09-19 12:40:00,53.01,53.05,53.01,53.02,5500.0,46.8575,46.8929,46.8575,46.8663,5500.0
2019-09-19 12:45:00,53.01,53.08,53.0,53.07,4191.0,46.8575,46.9194,46.8487,46.9105,4191.0
2019-09-19 12:50:00,53.06,53.08,53.0,53.0,3980.0,46.9017,46.9194,46.8487,46.8487,3980.0
2019-09-19 12:55:00,52.99,53.02,52.98,52.99,5383.0,46.8398,46.8663,46.831,46.8398,5383.0
2019-09-19 13:00:00,52.99,53.07,52.99,53.05,5411.0,46.8398,46.9105,46.8398,46.8929,5411.0
2019-09-19 13:05:00,53.04,53.04,53.0,53.03,3705.0,46.884,46.884,46.8487,46.8752,3705.0
2019-09-19 13:10:00,53.02,53.05,52.99,52.99,9720.0,46.8663,46.8929,46.8398,46.8398,9720.0
2019-09-19 13:15:00,53.0,53.02,52.97,53.01,4898.0,46.8487,46.8663,46.8221,46.8575,4898.0
2019-09-19 13:20:00,53.01,53.05,52.98,53.03,2961.0,46.8575,46.8929,46.831,46.8752,2961.0
2019-09-19 13:25:00,53.03,53.07,52.99,53.0,6391.0,46.8752,46.9105,46.8398,46.8487,6391.0
2019-09-19 13:30:00,52.99,53.03,52.9,52.96,16720.0,46.8398,46.8752,46.7603,46.8133,16720.0
2019-09-19 13:35:00,52.95,52.99,52.93,52.95,8543.0,46.8045,46.8398,46.7868,46.8045,8543.0
2019-09-19 13:40:00,52.95,52.96,52.89,52.91,6915.0,46.8045,46.8133,46.7514,46.7691,6915.0
2019-09-19 13:45:00,52.93,52.98,52.92,52.98,9200.0,46.7868,46.831,46.7779,46.831,9200.0
2019-09-19 13:50:00,52.99,53.02,52.96,53.02,6426.0,46.8398,46.8663,46.8133,46.8663,6426.0
2019-09-19 13:55:00,53.0,53.04,52.99,53.04,13015.0,46.8487,46.884,46.8398,46.884,13015.0
2019-09-19 14:00:00,53.06,53.12,53.05,53.1,5806.0,46.9017,46.9547,46.8929,46.9371,5806.0
2019-09-19 14:05:00,53.1,53.15,53.08,53.12,17541.0,46.9371,46.9812,46.9194,46.9547,17541.0
2019-09-19 14:10:00,53.12,53.14,53.1,53.11,14112.0,46.9547,46.9724,46.9371,46.9459,14112.0
2019-09-19 14:15:00,53.12,53.13,53.09,53.11,11171.0,46.9547,46.9636,46.9282,46.9459,11171.0
2019-09-19 14:20:00,53.12,53.12,53.02,53.07,7481.0,46.9547,46.9547,46.8663,46.9105,7481.0
2019-09-19 14:25:00,53.06,53.07,53.04,53.06,2562.0,46.9017,46.9105,46.884,46.9017,2562.0
2019-09-19 14:30:00,53.04,53.05,53.03,53.04,7106.0,46.884,46.8929,46.8752,46.884,7106.0
2019-09-19 14:35:00,53.03,53.03,52.97,53.0,10162.0,46.8752,46.8752,46.8221,46.8487,10162.0
2019-09-19 14:40:00,53.01,53.04,52.98,53.02,5914.0,46.8575,46.884,46.831,46.8663,5914.0
2019-09-19 14:45:00,53.01,53.02,52.99,53.01,8356.0,46.8575,46.8663,46.8398,46.8575,8356.0
2019-09-19 14:50:00,53.01,53.02,52.94,52.96,14122.0,46.8575,46.8663,46.7956,46.8133,14122.0
2019-09-19 14:55:00,52.95,52.97,52.93,52.95,4751.0,46.8045,46.8221,46.7868,46.8045,4751.0
2019-09-19 15:00:00,52.94,52.96,52.8,52.82,21019.0,46.7956,46.8133,46.6719,46.6895,21019.0
2019-09-19 15:05:00,52.82,52.82,52.76,52.8,21234.0,46.6895,46.6895,46.6365,46.6719,21234.0
2019-09-19 15:10:00,52.8,52.86,52.8,52.83,12495.0,46.6719,46.7249,46.6719,46.6984,12495.0
2019-09-19 15:15:00,52.83,52.89,52.82,52.89,5202.0,46.6984,46.7514,46.6895,46.7514,5202.0
2019-09-19 15:20:00,52.87,52.91,52.86,52.89,11651.0,46.7337,46.7691,46.7249,46.7514,11651.0
2019-09-19 15:25:00,52.89,52.91,52.87,52.87,12493.0,46.7514,46.7691,46.7337,46.7337,12493.0
2019-09-19 15:30:00,52.87,52.87,52.74,52.77,39732.0,46.7337,46.7337,46.6188,46.6454,39732.0
2019-09-19 15:35:00,52.78,52.83,52.75,52.83,13862.0,46.6542,46.6984,46.6277,46.6984,13862.0
2019-09-19 15:40:00,52.84,52.88,52.82,52.84,28168.0,46.7072,46.7426,46.6895,46.7072,28168.0
2019-09-19 15:45:00,52.84,52.85,52.76,52.78,35788.0,46.7072,46.7161,46.6365,46.6542,35788.0
2019-09-19 15:50:00,52.76,52.78,52.72,52.77,49640.0,46.6365,46.6542,46.6012,46.6454,49640.0
2019-09-19 15:55:00,52.79,52.86,52.69,52.69,148026.0,46.663,46.7249,46.5746,46.5746,148026.0
2019-09-20 09:30:00,52.78,52.96,52.57,52.96,414925.0,46.6542,46.8133,46.4686,46.8133,414925.0
2019-09-20 09:35:00,52.93,52.99,52.68,52.81,5030.0,46.7868,46.8398,46.5658,46.6807,5030.0
2019-09-20 09:40:00,52.79,52.89,52.73,52.76,4462.0,46.663,46.7514,46.61,46.6365,4462.0
2019-09-20 09:45:00,52.74,52.79,52.67,52.71,13825.0,46.6188,46.663,46.557,46.5923,13825.0
2019-09-20 09:50:00,52.7,52.87,52.7,52.84,8912.0,46.5835,46.7337,46.5835,46.7072,8912.0
2019-09-20 09:55:00,52.83,52.97,52.82,52.9,11228.0,46.6984,46.8221,46.6895,46.7603,11228.0
2019-09-20 10:00:00,52.91,52.97,52.86,52.97,15106.0,46.7691,46.8221,46.7249,46.8221,15106.0
2019-09-20 10:05:00,52.96,52.96,52.87,52.9,9551.0,46.8133,46.8133,46.7337,46.7603,9551.0
2019-09-20 10:10:00,52.91,52.91,52.83,52.84,11565.0,46.7691,46.7691,46.6984,46.7072,11565.0
2019-09-20 10:15:00,52.78,52.84,52.77,52.83,13817.0,46.6542,46.7072,46.6454,46.6984,13817.0
2019-09-20 10:20:00,52.83,52.87,52.83,52.85,6253.0,46.6984,46.7337,46.6984,46.7161,6253.0
2019-09-20 10:25:00,52.85,52.93,52.84,52.9,6714.0,46.7161,46.7868,46.7072,46.7603,6714.0
2019-09-20 10:30:00,52.91,52.96,52.86,52.87,17686.0,46.7691,46.8133,46.7249,46.7337,17686.0
2019-09-20 10:35:00,52.87,52.92,52.83,52.86,6239.0,46.7337,46.7779,46.6984,46.7249,6239.0
2019-09-20 10:40:00,52.87,52.93,52.85,52.93,12577.0,46.7337,46.7868,46.7161,46.7868,12577.0
2019-09-20 10:45:00,52.92,52.94,52.85,52.93,6255.0,46.7779,46.7956,46.7161,46.7868,6255.0
2019-09-20 10:50:00,52.93,52.94,52.91,52.92,6105.0,46.7868,46.7956,46.7691,46.7779,6105.0
2019-09-20 10:55:00,52.91,52.95,52.89,52.91,4623.0,46.7691,46.8045,46.7514,46.7691,4623.0
2019-09-20 11:00:00,52.91,52.96,52.89,52.95,7740.0,46.7691,46.8133,46.7514,46.8045,7740.0
2019-09-20 11:05:00,52.96,53.0,52.94,52.99,12116.0,46.8133,46.8487,46.7956,46.8398,12116.0
2019-09-20 11:10:00,53.01,53.08,52.98,53.02,7955.0,46.8575,46.9194,46.831,46.8663,7955.0
2019-09-20 11:15:00,53.01,53.05,52.94,52.96,8143.0,46.8575,46.8929,46.7956,46.8133,8143.0
2019-09-20 11:20:00,52.97,53.03,52.96,53.01,3951.0,46.8221,46.8752,46.8133,46.8575,3951.0
2019-09-20 11:25:00,53.0,53.01,52.95,52.96,4386.0,46.8487,46.8575,46.8045,46.8133,4386.0
2019-09-20 11:30:00,52.95,53.03,52.94,53.03,5410.0,46.8045,46.8752,46.7956,46.8752,5410.0
2019-09-20 11:35:00,53.02,53.09,53.0,53.0,16249.0,46.8663,46.9282,46.8487,46.8487,16249.0
2019-09-20 11:40:00,52.99,53.03,52.99,53.02,7951.0,46.8398,46.8752,46.8398,46.8663,7951.0
2019-09-20 11:45:00,53.01,53.06,52.99,53.05,7369.0,46.8575,46.9017,46.8398,46.8929,7369.0
2019-09-20 11:50:00,53.07,53.09,53.05,53.07,5465.0,46.9105,46.9282,46.8929,46.9105,5465.0
2019-09-20 11:55:00,53.07,53.21,53.05,53.21,6505.0,46.9105,47.0343,46.8929,47.0343,6505.0
2019-09-20 12:00:00,53.21,53.23,53.2,53.21,2917.0,47.0343,47.052,47.0254,47.0343,2917.0
2019-09-20 12:05:00,53.2,53.2,53.11,53.18,4066.0,47.0254,47.0254,46.9459,47.0078,4066.0
2019-09-20 12:10:00,53.19,53.25,53.19,53.25,13048.0,47.0166,47.0696,47.0166,47.0696,13048.0
2019-09-20 12:15:00,53.26,53.27,53.23,53.26,3167.0,47.0785,47.0873,47.052,47.0785,3167.0
2019-09-20 12:20:00,53.27,53.31,53.27,53.28,3562.0,47.0873,47.1227,47.0873,47.0962,3562.0
2019-09-20 12:25:00,53.29,53.33,53.24,53.33,5061.0,47.105,47.1404,47.0608,47.1404,5061.0
2019-09-20 12:30:00,53.34,53.37,53.32,53.32,8173.0,47.1492,47.1757,47.1315,47.1315,8173.0
2019-09-20 12:35:00,53.32,53.4,53.3,53.4,7241.0,47.1315,47.2022,47.1138,47.2022,7241.0
2019-09-20 12:40:00,53.39,53.39,53.32,53.32,5088.0,47.1934,47.1934,47.1315,47.1315,5088.0
2019-09-20 12:45:00,53.33,53.34,53.31,53.31,6628.0,47.1404,47.1492,47.1227,47.1227,6628.0
2019-09-20 12:50:00,53.33,53.37,53.33,53.37,5040.0,47.1404,47.1757,47.1404,47.1757,5040.0
2019-09-20 12:55:00,53.37,53.37,53.29,53.31,7480.0,47.1757,47.1757,47.105,47.1227,7480.0
2019-09-20 13:00:00,53.31,53.31,53.26,53.27,9476.0,47.1227,47.1227,47.0785,47.0873,9476.0
2019-09-20 13:05:00,53.27,53.29,53.26,53.29,3972.0,47.0873,47.105,47.0785,47.105,3972.0
2019-09-20 13:10:00,53.28,53.29,52.78,52.79,65053.0,47.0962,47.105,46.6542,46.663,65053.0
2019-09-20 13:15:00,52.78,52.92,52.59,52.91,28693.0,46.6542,46.7779,46.4862,46.7691,28693.0
2019-09-20 13:20:00,52.87,52.89,52.69,52.75,13538.0,46.7337,46.7514,46.5746,46.6277,13538.0
2019-09-20 13:25:00,52.72,52.86,52.71,52.86,4624.0,46.6012,46.7249,46.5923,46.7249,4624.0
2019-09-20 13:30:00,52.83,52.83,52.74,52.78,7809.0,46.6984,46.6984,46.6188,46.6542,7809.0
2019-09-20 13:35:00,52.77,52.84,52.76,52.81,12168.0,46.6454,46.7072,46.6365,46.6807,12168.0
2019-09-20 13:40:00,52.81,52.83,52.71,52.8,16497.0,46.6807,46.6984,46.5923,46.6719,16497.0
2019-09-20 13:45:00,52.82,52.86,52.73,52.75,8582.0,46.6895,46.7249,46.61,46.6277,8582.0
2019-09-20 13:50:00,52.78,52.79,52.74,52.76,5866.0,46.6542,46.663,46.6188,46.6365,5866.0
2019-09-20 13:55:00,52.76,52.79,52.73,52.78,8682.0,46.6365,46.663,46.61,46.6542,8682.0
2019-09-20 14:00:00,52.76,52.79,52.67,52.72,55126.0,46.6365,46.663,46.557,46.6012,55126.0
2019-09-20 14:05:00,52.71,52.77,52.71,52.73,6713.0,46.5923,46.6454,46.5923,46.61,6713.0
2019-09-20 14:10:00,52.73,52.73,52.66,52.68,21242.0,46.61,46.61,46.5481,46.5658,21242.0
2019-09-20 14:15:00,52.67,52.72,52.59,52.59,10295.0,46.557,46.6012,46.4862,46.4862,10295.0
2019-09-20 14:20:00,52.59,52.65,52.55,52.62,8236.0,46.4862,46.5393,46.4509,46.5128,8236.0
2019-09-20 14:25:00,52.63,52.67,52.61,52.65,8475.0,46.5216,46.557,46.5039,46.5393,8475.0
2019-09-20 14:30:00,52.65,52.69,52.63,52.69,9290.0,46.5393,46.5746,46.5216,46.5746,9290.0
2019-09-20 14:35:00,52.7,52.79,52.7,52.78,9554.0,46.5835,46.663,46.5835,46.6542,9554.0
2019-09-20 14:40:00,52.76,52.8,52.75,52.77,8269.0,46.6365,46.6719,46.6277,46.6454,8269.0
2019-09-20 14:45:00,52.77,52.79,52.77,52.78,6959.0,46.6454,46.663,46.6454,46.6542,6959.0
2019-09-20 14:50:00,52.78,52.78,52.76,52.78,5913.0,46.6542,46.6542,46.6365,46.6542,5913.0
2019-09-20 14:55:00,52.79,52.79,52.72,52.74,10682.0,46.663,46.663,46.6012,46.6188,10682.0
2019-09-20 15:00:00,52.74,52.74,52.67,52.72,10465.0,46.6188,46.6188,46.557,46.6012,10465.0
2019-09-20 15:05:00,52.71,52.73,52.63,52.63,6711.0,46.5923,46.61,46.5216,46.5216,6711.0
2019-09-20 15:10:00,52.64,52.64,52.55,52.55,16521.0,46.5304,46.5304,46.4509,46.4509,16521.0
2019-09-20 15:15:00,52.56,52.57,52.51,52.54,18135.0,46.4597,46.4686,46.4155,46.442,18135.0
2019-09-20 15:20:00,52.54,52.54,52.43,52.45,13783.0,46.442,46.442,46.3448,46.3625,13783.0
2019-09-20 15:25:00,52.47,52.47,52.38,52.41,22426.0,46.3802,46.3802,46.3006,46.3271,22426.0
2019-09-20 15:30:00,52.42,52.42,52.33,52.36,26019.0,46.336,46.336,46.2564,46.2829,26019.0
2019-09-20 15:35:00,52.37,52.54,52.36,52.53,33288.0,46.2918,46.442,46.2829,46.4332,33288.0
2019-09-20 15:40:00,52.53,52.54,52.48,52.51,38621.0,46.4332,46.442,46.389,46.4155,38621.0
2019-09-20 15:45:00,52.51,52.54,52.44,52.47,58269.0,46.4155,46.442,46.3537,46.3802,58269.0
2019-09-20 15:50:00,52.47,52.74,52.46,52.73,88534.0,46.3802,46.6188,46.3713,46.61,88534.0
2019-09-20 15:55:00,52.73,52.76,52.58,52.59,139400.0,46.61,46.6365,46.4774,46.4862,139400.0
2019-09-23 09:30:00,51.69,52.27,51.38,52.27,90635.0,45.6907,46.2034,45.4167,46.2034,90635.0
2019-09-23 09:35:00,52.3,52.44,52.16,52.22,25495.0,46.2299,46.3537,46.1062,46.1592,25495.0
2019-09-23 09:40:00,52.24,52.44,52.19,52.38,25231.0,46.1769,46.3537,46.1327,46.3006,25231.0
2019-09-23 09:45:00,52.41,52.57,52.34,52.4,14865.0,46.3271,46.4686,46.2653,46.3183,14865.0
2019-09-23 09:50:00,52.42,52.58,52.31,52.35,15264.0,46.336,46.4774,46.2387,46.2741,15264.0
2019-09-23 09:55:00,52.35,52.35,52.16,52.24,9781.0,46.2741,46.2741,46.1062,46.1769,9781.0
2019-09-23 10:00:00,52.23,52.24,52.03,52.13,15224.0,46.168,46.1769,45.9912,46.0796,15224.0
2019-09-23 10:05:00,52.13,52.14,52.02,52.06,9977.0,46.0796,46.0885,45.9824,46.0178,9977.0
2019-09-23 10:10:00,52.07,52.12,52.01,52.04,8259.0,46.0266,46.0708,45.9736,46.0001,8259.0
2019-09-23 10:15:00,52.01,52.15,51.98,52.14,7790.0,45.9736,46.0973,45.947,46.0885,7790.0
2019-09-23 10:20:00,52.15,52.19,52.11,52.19,6434.0,46.0973,46.1327,46.062,46.1327,6434.0
2019-09-23 10:25:00,52.19,52.29,52.17,52.29,7383.0,46.1327,46.2211,46.115,46.2211,7383.0
2019-09-23 10:30:00,52.3,52.41,52.27,52.27,7413.0,46.2299,46.3271,46.2034,46.2034,7413.0
2019-09-23 10:35:00,52.28,52.38,52.28,52.36,5318.0,46.2122,46.3006,46.2122,46.2829,5318.0
2019-09-23 10:40:00,52.38,52.42,52.34,52.39,5473.0,46.3006,46.336,46.2653,46.3095,5473.0
2019-09-23 10:45:00,52.4,52.43,52.31,52.33,10040.0,46.3183,46.3448,46.2387,46.2564,10040.0
2019-09-23 10:50:00,52.32,52.44,52.28,52.28,7458.0,46.2476,46.3537,46.2122,46.2122,7458.0
2019-09-23 10:55:00,52.31,52.42,52.31,52.42,4956.0,46.2387,46.336,46.2387,46.336,4956.0
2019-09-23 11:00:00,52.42,52.47,52.41,52.43,9772.0,46.336,46.3802,46.3271,46.3448,9772.0
2019-09-23 11:05:00,52.44,52.46,52.3,52.32,11693.0,46.3537,46.3713,46.2299,46.2476,11693.0
2019-09-23 11:10:00,52.3,52.42,52.29,52.42,8574.0,46.2299,46.336,46.2211,46.336,8574.0
2019-09-23 11:15:00,52.42,52.56,52.41,52.53,21165.0,46.336,46.4597,46.3271,46.4332,21165.0
2019-09-23 11:20:00,52.54,52.6,52.51,52.55,10129.0,46.442,46.4951,46.4155,46.4509,10129.0
2019-09-23 11:25:00,52.55,52.64,52.55,52.6,6118.0,46.4509,46.5304,46.4509,46.4951,6118.0
2019-09-23 11:30:00,52.59,52.6,52.49,52.5,12272.0,46.4862,46.4951,46.3979,46.4067,12272.0
2019-09-23 11:35:00,52.5,52.59,52.49,52.58,8556.0,46.4067,46.4862,46.3979,46.4774,8556.0
2019-09-23 11:40:00,52.6,52.63,52.57,52.62,7025.0,46.4951,46.5216,46.4686,46.5128,7025.0
2019-09-23 11:45:00,52.61,52.64,52.59,52.62,5730.0,46.5039,46.5304,46.4862,46.5128,5730.0
2019-09-23 11:50:00,52.64,52.66,52.58,52.61,4018.0,46.5304,46.5481,46.4774,46.5039,4018.0
2019-09-23 11:55:00,52.61,52.69,52.61,52.64,9276.0,46.5039,46.5746,46.5039,46.5304,9276.0
2019-09-23 12:00:00,52.64,52.65,52.58,52.63,3897.0,46.5304,46.5393,46.4774,46.5216,3897.0
2019-09-23 12:05:00,52.64,52.72,52.63,52.72,5638.0,46.5304,46.6012,46.5216,46.6012,5638.0
2019-09-23 12:10:00,52.75,52.77,52.72,52.72,5405.0,46.6277,46.6454,46.6012,46.6012,5405.0
2019-09-23 12:15:00,52.71,52.74,52.69,52.73,4093.0,46.5923,46.6188,46.5746,46.61,4093.0
2019-09-23 12:20:00,52.73,52.76,52.71,52.76,3695.0,46.61,46.6365,46.5923,46.6365,3695.0
2019-09-23 12:25:00,52.77,52.78,52.73,52.76,5300.0,46.6454,46.6542,46.61,46.6365,5300.0
2019-09-23 12:30:00,52.75,52.79,52.75,52.78,2916.0,46.6277,46.663,46.6277,46.6542,2916.0
2019-09-23 12:35:00,52.79,52.8,52.77,52.8,7162.0,46.663,46.6719,46.6454,46.6719,7162.0
2019-09-23 12:40:00,52.79,52.82,52.79,52.8,4428.0,46.663,46.6895,46.663,46.6719,4428.0
2019-09-23 12:45:00,52.81,52.81,52.77,52.77,2644.0,46.6807,46.6807,46.6454,46.6454,2644.0
2019-09-23 12:50:00,52.77,52.8,52.76,52.76,3487.0,46.6454,46.6719,46.6365,46.6365,3487.0
2019-09-23 12:55:00,52.77,52.79,52.75,52.78,6459.0,46.6454,46.663,46.6277,46.6542,6459.0
2019-09-23 13:00:00,52.79,52.86,52.79,52.8,10079.0,46.663,46.7249,46.663,46.6719,10079.0
2019-09-23 13:05:00,52.8,52.87,52.79,52.87,4025.0,46.6719,46.7337,46.663,46.7337,4025.0
2019-09-23 13:10:00,52.87,52.87,52.83,52.83,1960.0,46.7337,46.7337,46.6984,46.6984,1960.0
2019-09-23 13:15:00,52.83,52.86,52.82,52.82,4976.0,46.6984,46.7249,46.6895,46.6895,4976.0
2019-09-23 13:20:00,52.82,52.82,52.8,52.8,3676.0,46.6895,46.6895,46.6719,46.6719,3676.0
2019-09-23 13:25:00,52.8,52.81,52.79,52.81,2032.0,46.6719,46.6807,46.663,46.6807,2032.0
2019-09-23 13:30:00,52.8,52.83,52.8,52.82,4691.0,46.6719,46.6984,46.6719,46.6895,4691.0
2019-09-23 13:35:00,52.83,52.9,52.83,52.89,7021.0,46.6984,46.7603,46.6984,46.7514,7021.0
2019-09-23 13:40:00,52.9,52.97,52.9,52.96,4981.0,46.7603,46.8221,46.7603,46.8133,4981.0
2019-09-23 13:45:00,52.94,52.97,52.94,52.96,5004.0,46.7956,46.8221,46.7956,46.8133,5004.0
2019-09-23 13:50:00,52.97,53.02,52.96,52.99,9292.0,46.8221,46.8663,46.8133,46.8398,9292.0
2019-09-23 13:55:00,52.99,53.0,52.97,53.0,4022.0,46.8398,46.8487,46.8221,46.8487,4022.0
2019-09-23 14:00:00,53.0,53.01,52.95,52.98,11484.0,46.8487,46.8575,46.8045,46.831,11484.0
2019-09-23 14:05:00,52.98,53.0,52.92,52.95,9187.0,46.831,46.8487,46.7779,46.8045,9187.0
2019-09-23 14:10:00,52.95,53.0,52.95,52.98,7062.0,46.8045,46.8487,46.8045,46.831,7062.0
2019-09-23 14:15:00,52.97,53.02,52.97,53.0,3792.0,46.8221,46.8663,46.8221,46.8487,3792.0
2019-09-23 14:20:00,53.0,53.01,52.98,52.98,6805.0,46.8487,46.8575,46.831,46.831,6805.0
2019-09-23 14:25:00,53.0,53.03,52.99,53.02,9783.0,46.8487,46.8752,46.8398,46.8663,9783.0
2019-09-23 14:30:00,53.01,53.01,52.97,52.98,5390.0,46.8575,46.8575,46.8221,46.831,5390.0
2019-09-23 14:35:00,52.97,52.97,52.95,52.96,2359.0,46.8221,46.8221,46.8045,46.8133,2359.0
2019-09-23 14:40:00,52.95,52.98,52.94,52.97,5190.0,46.8045,46.831,46.7956,46.8221,5190.0
2019-09-23 14:45:00,52.97,52.98,52.93,52.94,10553.0,46.8221,46.831,46.7868,46.7956,10553.0
2019-09-23 14:50:00,52.94,52.96,52.93,52.96,4142.0,46.7956,46.8133,46.7868,46.8133,4142.0
2019-09-23 14:55:00,52.95,52.97,52.9,52.9,5656.0,46.8045,46.8221,46.7603,46.7603,5656.0
2019-09-23 15:00:00,52.9,52.93,52.9,52.93,5080.0,46.7603,46.7868,46.7603,46.7868,5080.0
2019-09-23 15:05:00,52.92,53.02,52.92,53.0,11097.0,46.7779,46.8663,46.7779,46.8487,11097.0
2019-09-23 15:10:00,53.0,53.05,53.0,53.04,10599.0,46.8487,46.8929,46.8487,46.884,10599.0
2019-09-23 15:15:00,53.04,53.06,53.01,53.03,9347.0,46.884,46.9017,46.8575,46.8752,9347.0
2019-09-23 15:20:00,53.03,53.06,53.01,53.05,13033.0,46.8752,46.9017,46.8575,46.8929,13033.0
2019-09-23 15:25:00,53.06,53.07,53.02,53.04,11610.0,46.9017,46.9105,46.8663,46.884,11610.0
2019-09-23 15:30:00,53.03,53.04,52.86,52.86,23054.0,46.8752,46.884,46.7249,46.7249,23054.0
2019-09-23 15:35:00,52.86,52.86,52.73,52.77,20094.0,46.7249,46.7249,46.61,46.6454,20094.0
2019-09-23 15:40:00,52.78,52.84,52.77,52.84,21562.0,46.6542,46.7072,46.6454,46.7072,21562.0
2019-09-23 15:45:00,52.84,52.89,52.81,52.87,26523.0,46.7072,46.7514,46.6807,46.7337,26523.0
2019-09-23 15:50:00,52.87,52.9,52.82,52.87,74073.0,46.7337,46.7603,46.6895,46.7337,74073.0
2019-09-23 15:55:00,52.86,52.9,52.79,52.85,180240.0,46.7249,46.7603,46.663,46.7161,180240.0
2019-09-24 09:30:00,52.54,52.7,52.28,52.48,50612.0,46.442,46.5835,46.2122,46.389,50612.0
2019-09-24 09:35:00,52.54,52.57,52.36,52.41,9023.0,46.442,46.4686,46.2829,46.3271,9023.0
2019-09-24 09:40:00,52.37,52.43,52.21,52.24,20145.0,46.2918,46.3448,46.1503,46.1769,20145.0
2019-09-24 09:45:00,52.25,52.25,52.05,52.1,18069.0,46.1857,46.1857,46.0089,46.0531,18069.0
2019-09-24 09:50:00,52.12,52.23,52.12,52.15,11633.0,46.0708,46.168,46.0708,46.0973,11633.0
2019-09-24 09:55:00,52.15,52.21,52.11,52.13,7092.0,46.0973,46.1503,46.062,46.0796,7092.0
2019-09-24 10:00:00,52.13,52.14,51.93,51.99,13183.0,46.0796,46.0885,45.9028,45.9559,13183.0
2019-09-24 10:05:00,51.94,51.97,51.83,51.83,9686.0,45.9117,45.9382,45.8145,45.8145,9686.0
2019-09-24 10:10:00,51.83,51.83,51.68,51.74,10127.0,45.8145,45.8145,45.6819,45.7349,10127.0
2019-09-24 10:15:00,51.73,51.73,51.51,51.57,89598.0,45.7261,45.7261,45.5316,45.5846,89598.0
2019-09-24 10:20:00,51.54,51.62,51.34,51.35,19552.0,45.5581,45.6288,45.3813,45.3902,19552.0
2019-09-24 10:25:00,51.37,51.45,51.34,51.39,10986.0,45.4078,45.4786,45.3813,45.4255,10986.0
2019-09-24 10:30:00,51.39,51.65,51.39,51.64,54360.0,45.4255,45.6553,45.4255,45.6465,54360.0
2019-09-24 10:35:00,51.66,51.71,51.63,51.64,10728.0,45.6642,45.7084,45.6377,45.6465,10728.0
2019-09-24 10:40:00,51.63,51.63,51.49,51.51,15333.0,45.6377,45.6377,45.5139,45.5316,15333.0
2019-09-24 10:45:00,51.5,51.52,51.42,51.49,17490.0,45.5228,45.5404,45.452,45.5139,17490.0
2019-09-24 10:50:00,51.49,51.55,51.42,51.45,10368.0,45.5139,45.5669,45.452,45.4786,10368.0
2019-09-24 10:55:00,51.44,51.5,51.42,51.47,6179.0,45.4697,45.5228,45.452,45.4962,6179.0
2019-09-24 11:00:00,51.48,51.53,51.4,51.41,25005.0,45.5051,45.5493,45.4344,45.4432,25005.0
2019-09-24 11:05:00,51.41,51.42,51.27,51.31,16127.0,45.4432,45.452,45.3194,45.3548,16127.0
2019-09-24 11:10:00,51.31,51.34,51.14,51.17,18958.0,45.3548,45.3813,45.2045,45.2311,18958.0
2019-09-24 11:15:00,51.14,51.16,51.12,51.14,12735.0,45.2045,45.2222,45.1869,45.2045,12735.0
2019-09-24 11:20:00,51.15,51.16,51.09,51.09,14550.0,45.2134,45.2222,45.1603,45.1603,14550.0
2019-09-24 11:25:00,51.08,51.11,51.02,51.05,18222.0,45.1515,45.178,45.0985,45.125,18222.0
2019-09-24 11:30:00,51.05,51.06,50.93,50.98,21014.0,45.125,45.1338,45.0189,45.0631,21014.0
2019-09-24 11:35:00,50.96,50.98,50.79,50.8,19626.0,45.0454,45.0631,44.8952,44.904,19626.0
2019-09-24 11:40:00,50.8,50.82,50.67,50.68,21569.0,44.904,44.9217,44.7891,44.7979,21569.0
2019-09-24 11:45:00,50.68,50.85,50.65,50.79,58086.0,44.7979,44.9482,44.7714,44.8952,58086.0
2019-09-24 11:50:00,50.8,50.83,50.71,50.75,23203.0,44.904,44.9305,44.8244,44.8598,23203.0
2019-09-24 11:55:00,50.74,50.74,50.66,50.69,26081.0,44.851,44.851,44.7802,44.8068,26081.0
2019-09-24 12:00:00,50.69,50.78,50.65,50.68,26860.0,44.8068,44.8863,44.7714,44.7979,26860.0
2019-09-24 12:05:00,50.67,50.77,50.67,50.74,16748.0,44.7891,44.8775,44.7891,44.851,16748.0
2019-09-24 12:10:00,50.74,50.75,50.66,50.67,18621.0,44.851,44.8598,44.7802,44.7891,18621.0
2019-09-24 12:15:00,50.67,50.68,50.56,50.57,16538.0,44.7891,44.7979,44.6919,44.7007,16538.0
2019-09-24 12:20:00,50.56,50.59,50.4,50.46,28813.0,44.6919,44.7184,44.5504,44.6035,28813.0
2019-09-24 12:25:00,50.48,50.53,50.43,50.48,13101.0,44.6211,44.6653,44.5769,44.6211,13101.0
2019-09-24 12:30:00,50.48,50.49,50.33,50.37,15309.0,44.6211,44.63,44.4885,44.5239,15309.0
2019-09-24 12:35:00,50.37,50.38,50.23,50.26,13836.0,44.5239,44.5327,44.4002,44.4267,13836.0
2019-09-24 12:40:00,50.27,50.27,50.16,50.25,20218.0,44.4355,44.4355,44.3383,44.4178,20218.0
2019-09-24 12:45:00,50.24,50.35,50.22,50.33,13989.0,44.409,44.5062,44.3913,44.4885,13989.0
2019-09-24 12:50:00,50.33,50.33,50.23,50.25,17986.0,44.4885,44.4885,44.4002,44.4178,17986.0
2019-09-24 12:55:00,50.26,50.29,50.19,50.2,16884.0,44.4267,44.4532,44.3648,44.3736,16884.0
2019-09-24 13:00:00,50.21,50.33,50.2,50.31,14579.0,44.3825,44.4885,44.3736,44.4709,14579.0
2019-09-24 13:05:00,50.3,50.42,50.3,50.4,14188.0,44.462,44.5681,44.462,44.5504,14188.0
2019-09-24 13:10:00,50.39,50.39,50.26,50.3,12802.0,44.5416,44.5416,44.4267,44.462,12802.0
2019-09-24 13:15:00,50.3,50.39,50.3,50.39,13542.0,44.462,44.5416,44.462,44.5416,13542.0
2019-09-24 13:20:00,50.39,50.45,50.38,50.38,25179.0,44.5416,44.5946,44.5327,44.5327,25179.0
2019-09-24 13:25:00,50.39,50.49,50.37,50.47,20370.0,44.5416,44.63,44.5239,44.6123,20370.0
2019-09-24 13:30:00,50.48,50.67,50.48,50.63,19179.0,44.6211,44.7891,44.6211,44.7537,19179.0
2019-09-24 13:35:00,50.63,50.78,50.62,50.78,21162.0,44.7537,44.8863,44.7449,44.8863,21162.0
2019-09-24 13:40:00,50.78,50.87,50.76,50.87,21593.0,44.8863,44.9659,44.8686,44.9659,21593.0
2019-09-24 13:45:00,50.86,50.92,50.85,50.9,17524.0,44.957,45.0101,44.9482,44.9924,17524.0
2019-09-24 13:50:00,50.9,50.9,50.78,50.79,31242.0,44.9924,44.9924,44.8863,44.8952,31242.0
2019-09-24 13:55:00,50.79,50.79,50.75,50.76,21910.0,44.8952,44.8952,44.8598,44.8686,21910.0
2019-09-24 14:00:00,50.77,50.77,50.58,50.59,29861.0,44.8775,44.8775,44.7095,44.7184,29861.0
2019-09-24 14:05:00,50.58,50.61,50.57,50.58,17453.0,44.7095,44.736,44.7007,44.7095,17453.0
2019-09-24 14:10:00,50.59,51.07,50.58,50.96,24252.0,44.7184,45.1427,44.7095,45.0454,24252.0
2019-09-24 14:15:00,50.99,51.02,50.88,50.91,21057.0,45.0719,45.0985,44.9747,45.0012,21057.0
2019-09-24 14:20:00,50.93,50.93,50.82,50.82,12794.0,45.0189,45.0189,44.9217,44.9217,12794.0
2019-09-24 14:25:00,50.83,50.91,50.81,50.89,46427.0,44.9305,45.0012,44.9128,44.9836,46427.0
2019-09-24 14:30:00,50.9,50.9,50.73,50.77,15541.0,44.9924,44.9924,44.8421,44.8775,15541.0
2019-09-24 14:35:00,50.76,50.83,50.63,50.69,36654.0,44.8686,44.9305,44.7537,44.8068,36654.0
2019-09-24 14:40:00,50.69,50.7,50.61,50.63,12983.0,44.8068,44.8156,44.736,44.7537,12983.0
2019-09-24 14:45:00,50.62,50.68,50.55,50.67,19713.0,44.7449,44.7979,44.683,44.7891,19713.0
2019-09-24 14:50:00,50.66,50.71,50.59,50.65,21593.0,44.7802,44.8244,44.7184,44.7714,21593.0
2019-09-24 14:55:00,50.63,50.65,50.56,50.57,16155.0,44.7537,44.7714,44.6919,44.7007,16155.0
2019-09-24 15:00:00,50.58,50.64,50.56,50.62,25099.0,44.7095,44.7626,44.6919,44.7449,25099.0
2019-09-24 15:05:00,50.62,50.71,50.61,50.65,17088.0,44.7449,44.8244,44.736,44.7714,17088.0
2019-09-24 15:10:00,50.65,50.77,50.64,50.77,23453.0,44.7714,44.8775,44.7626,44.8775,23453.0
2019-09-24 15:15:00,50.78,50.83,50.68,50.69,16164.0,44.8863,44.9305,44.7979,44.8068,16164.0
2019-09-24 15:20:00,50.69,50.69,50.54,50.57,27675.0,44.8068,44.8068,44.6742,44.7007,27675.0
2019-09-24 15:25:00,50.58,50.64,50.57,50.59,26329.0,44.7095,44.7626,44.7007,44.7184,26329.0
2019-09-24 15:30:00,50.59,50.59,50.49,50.53,36775.0,44.7184,44.7184,44.63,44.6653,36775.0
2019-09-24 15:35:00,50.54,50.66,50.53,50.63,35248.0,44.6742,44.7802,44.6653,44.7537,35248.0
2019-09-24 15:40:00,50.62,50.7,50.6,50.63,45262.0,44.7449,44.8156,44.7272,44.7537,45262.0
2019-09-24 15:45:00,50.63,50.74,50.62,50.7,55605.0,44.7537,44.851,44.7449,44.8156,55605.0
2019-09-24 15:50:00,50.7,50.72,50.53,50.66,109131.0,44.8156,44.8333,44.6653,44.7802,109131.0
2019-09-24 15:55:00,50.65,50.7,50.59,50.66,186874.0,44.7714,44.8156,44.7184,44.7802,186874.0
2019-09-25 09:30:00,50.5,50.83,50.28,50.7,39421.0,44.6388,44.9305,44.4443,44.8156,39421.0
2019-09-25 09:35:00,50.67,51.05,50.67,50.97,20706.0,44.7891,45.125,44.7891,45.0543,20706.0
2019-09-25 09:40:00,50.98,51.07,50.85,50.85,15700.0,45.0631,45.1427,44.9482,44.9482,15700.0
2019-09-25 09:45:00,50.81,50.9,50.74,50.8,10971.0,44.9128,44.9924,44.851,44.904,10971.0
2019-09-25 09:50:00,50.81,50.81,50.55,50.56,14516.0,44.9128,44.9128,44.683,44.6919,14516.0
2019-09-25 09:55:00,50.55,50.6,50.43,50.56,14543.0,44.683,44.7272,44.5769,44.6919,14543.0
2019-09-25 10:00:00,50.55,50.69,50.48,50.63,21182.0,44.683,44.8068,44.6211,44.7537,21182.0
2019-09-25 10:05:00,50.65,50.71,50.59,50.64,13149.0,44.7714,44.8244,44.7184,44.7626,13149.0
2019-09-25 10:10:00,50.63,50.72,50.57,50.66,14832.0,44.7537,44.8333,44.7007,44.7802,14832.0
2019-09-25 10:15:00,50.65,50.74,50.63,50.67,10185.0,44.7714,44.851,44.7537,44.7891,10185.0
2019-09-25 10:20:00,50.67,50.79,50.63,50.63,12747.0,44.7891,44.8952,44.7537,44.7537,12747.0
2019-09-25 10:25:00,50.64,50.83,50.64,50.83,8011.0,44.7626,44.9305,44.7626,44.9305,8011.0
2019-09-25 10:30:00,50.81,50.94,50.8,50.85,13592.0,44.9128,45.0277,44.904,44.9482,13592.0
2019-09-25 10:35:00,50.88,50.95,50.84,50.92,25392.0,44.9747,45.0366,44.9394,45.0101,25392.0
2019-09-25 10:40:00,50.95,51.03,50.93,51.01,34389.0,45.0366,45.1073,45.0189,45.0896,34389.0
2019-09-25 10:45:00,51.0,51.28,50.99,51.23,68189.0,45.0808,45.3283,45.0719,45.2841,68189.0
2019-09-25 10:50:00,51.19,51.63,51.18,51.61,94339.0,45.2487,45.6377,45.2399,45.62,94339.0
2019-09-25 10:55:00,51.6,51.67,51.37,51.66,86639.0,45.6111,45.673,45.4078,45.6642,86639.0
2019-09-25 11:00:00,51.67,51.82,51.66,51.76,49677.0,45.673,45.8056,45.6642,45.7526,49677.0
2019-09-25 11:05:00,51.76,51.79,51.59,51.59,43562.0,45.7526,45.7791,45.6023,45.6023,43562.0
2019-09-25 11:10:00,51.61,51.62,51.42,51.57,62864.0,45.62,45.6288,45.452,45.5846,62864.0
2019-09-25 11:15:00,51.57,51.73,51.54,51.61,24092.0,45.5846,45.7261,45.5581,45.62,24092.0
2019-09-25 11:20:00,51.64,51.76,51.6,51.67,24148.0,45.6465,45.7526,45.6111,45.673,24148.0
2019-09-25 11:25:00,51.65,51.68,51.52,51.67,38564.0,45.6553,45.6819,45.5404,45.673,38564.0
2019-09-25 11:30:00,51.66,51.67,51.49,51.49,36398.0,45.6642,45.673,45.5139,45.5139,36398.0
2019-09-25 11:35:00,51.5,51.53,51.3,51.48,68629.0,45.5228,45.5493,45.346,45.5051,68629.0
2019-09-25 11:40:00,51.47,51.57,51.41,51.48,109690.0,45.4962,45.5846,45.4432,45.5051,109690.0
2019-09-25 11:45:00,51.47,51.47,51.35,51.35,36745.0,45.4962,45.4962,45.3902,45.3902,36745.0
2019-09-25 11:50:00,51.34,51.42,51.29,51.41,14228.0,45.3813,45.452,45.3371,45.4432,14228.0
2019-09-25 11:55:00,51.41,51.45,51.3,51.35,7114.0,45.4432,45.4786,45.346,45.3902,7114.0
2019-09-25 12:00:00,51.37,51.44,51.37,51.42,6153.0,45.4078,45.4697,45.4078,45.452,6153.0
2019-09-25 12:05:00,51.46,51.49,51.39,51.46,6938.0,45.4874,45.5139,45.4255,45.4874,6938.0
2019-09-25 12:10:00,51.45,51.53,51.44,51.53,6198.0,45.4786,45.5493,45.4697,45.5493,6198.0
2019-09-25 12:15:00,51.52,51.58,51.41,51.47,14856.0,45.5404,45.5935,45.4432,45.4962,14856.0
2019-09-25 12:20:00,51.48,51.6,51.48,51.58,12741.0,45.5051,45.6111,45.5051,45.5935,12741.0
2019-09-25 12:25:00,51.6,51.66,51.57,51.66,20434.0,45.6111,45.6642,45.5846,45.6642,20434.0
2019-09-25 12:30:00,51.66,51.67,51.62,51.66,23537.0,45.6642,45.673,45.6288,45.6642,23537.0
2019-09-25 12:35:00,51.65,51.65,51.52,51.6,79820.0,45.6553,45.6553,45.5404,45.6111,79820.0
2019-09-25 12:40:00,51.62,51.66,51.46,51.62,121009.0,45.6288,45.6642,45.4874,45.6288,121009.0
2019-09-25 12:45:00,51.61,51.62,51.4,51.47,44237.0,45.62,45.6288,45.4344,45.4962,44237.0
2019-09-25 12:50:00,51.47,51.56,51.45,51.54,7716.0,45.4962,45.5758,45.4786,45.5581,7716.0
2019-09-25 12:55:00,51.54,51.69,51.49,51.69,33799.0,45.5581,45.6907,45.5139,45.6907,33799.0
2019-09-25 13:00:00,51.69,51.7,51.49,51.54,93438.0,45.6907,45.6995,45.5139,45.5581,93438.0
2019-09-25 13:05:00,51.51,51.56,51.43,51.53,36464.0,45.5316,45.5758,45.4609,45.5493,36464.0
2019-09-25 13:10:00,51.55,51.55,51.45,51.54,8980.0,45.5669,45.5669,45.4786,45.5581,8980.0
2019-09-25 13:15:00,51.52,51.55,51.4,51.41,10902.0,45.5404,45.5669,45.4344,45.4432,10902.0
2019-09-25 13:20:00,51.4,51.51,51.38,51.48,22383.0,45.4344,45.5316,45.4167,45.5051,22383.0
2019-09-25 13:25:00,51.49,51.5,51.45,51.47,5610.0,45.5139,45.5228,45.4786,45.4962,5610.0
2019-09-25 13:30:00,51.49,51.5,51.46,51.49,5303.0,45.5139,45.5228,45.4874,45.5139,5303.0
2019-09-25 13:35:00,51.49,51.55,51.47,51.55,21947.0,45.5139,45.5669,45.4962,45.5669,21947.0
2019-09-25 13:40:00,51.55,51.83,51.54,51.81,35240.0,45.5669,45.8145,45.5581,45.7968,35240.0
2019-09-25 13:45:00,51.81,51.88,51.65,51.65,44856.0,45.7968,45.8586,45.6553,45.6553,44856.0
2019-09-25 13:50:00,51.64,51.74,51.62,51.67,16777.0,45.6465,45.7349,45.6288,45.673,16777.0
2019-09-25 13:55:00,51.67,51.78,51.54,51.7,73289.0,45.673,45.7703,45.5581,45.6995,73289.0
2019-09-25 14:00:00,51.7,51.9,51.64,51.72,119760.0,45.6995,45.8763,45.6465,45.7172,119760.0
2019-09-25 14:05:00,51.69,51.72,51.54,51.58,67461.0,45.6907,45.7172,45.5581,45.5935,67461.0
2019-09-25 14:10:00,51.58,51.6,51.51,51.58,47096.0,45.5935,45.6111,45.5316,45.5935,47096.0
2019-09-25 14:15:00,51.57,51.58,51.46,51.49,15194.0,45.5846,45.5935,45.4874,45.5139,15194.0
2019-09-25 14:20:00,51.49,51.49,51.45,51.46,9151.0,45.5139,45.5139,45.4786,45.4874,9151.0
2019-09-25 14:25:00,51.45,51.62,51.45,51.59,5289.0,45.4786,45.6288,45.4786,45.6023,5289.0
2019-09-25 14:30:00,51.59,51.61,51.54,51.55,10902.0,45.6023,45.62,45.5581,45.5669,10902.0
2019-09-25 14:35:00,51.54,51.63,51.54,51.55,7338.0,45.5581,45.6377,45.5581,45.5669,7338.0
2019-09-25 14:40:00,51.55,51.59,51.54,51.58,6202.0,45.5669,45.6023,45.5581,45.5935,6202.0
2019-09-25 14:45:00,51.58,51.59,51.55,51.57,7697.0,45.5935,45.6023,45.5669,45.5846,7697.0
2019-09-25 14:50:00,51.57,51.59,51.55,51.56,9505.0,45.5846,45.6023,45.5669,45.5758,9505.0
2019-09-25 14:55:00,51.56,51.63,51.55,51.61,9492.0,45.5758,45.6377,45.5669,45.62,9492.0
2019-09-25 15:00:00,51.62,51.64,51.54,51.56,19208.0,45.6288,45.6465,45.5581,45.5758,19208.0
2019-09-25 15:05:00,51.56,51.61,51.52,51.52,7946.0,45.5758,45.62,45.5404,45.5404,7946.0
2019-09-25 15:10:00,51.53,51.56,51.49,51.49,13690.0,45.5493,45.5758,45.5139,45.5139,13690.0
2019-09-25 15:15:00,51.5,51.51,51.46,51.46,8348.0,45.5228,45.5316,45.4874,45.4874,8348.0
2019-09-25 15:20:00,51.47,51.52,51.47,51.51,9093.0,45.4962,45.5404,45.4962,45.5316,9093.0
2019-09-25 15:25:00,51.51,51.55,51.47,51.51,14633.0,45.5316,45.5669,45.4962,45.5316,14633.0
2019-09-25 15:30:00,51.52,51.58,51.5,51.57,16108.0,45.5404,45.5935,45.5228,45.5846,16108.0
2019-09-25 15:35:00,51.58,51.61,51.55,51.6,14525.0,45.5935,45.62,45.5669,45.6111,14525.0
2019-09-25 15:40:00,51.6,51.63,51.57,51.6,19223.0,45.6111,45.6377,45.5846,45.6111,19223.0
2019-09-25 15:45:00,51.6,51.67,51.58,51.67,28709.0,45.6111,45.673,45.5935,45.673,28709.0
2019-09-25 15:50:00,51.66,51.72,51.66,51.71,45384.0,45.6642,45.7172,45.6642,45.7084,45384.0
2019-09-25 15:55:00,51.7,51.7,51.63,51.67,93961.0,45.6995,45.6995,45.6377,45.673,93961.0
2019-09-26 09:30:00,50.64,50.91,50.37,50.38,51012.0,45.1255,45.3661,44.8849,44.8938,51012.0
2019-09-26 09:35:00,50.4,50.41,49.7,49.7,98693.0,44.9116,44.9205,44.2878,44.2878,98693.0
2019-09-26 09:40:00,49.72,49.8,49.53,49.64,68869.0,44.3056,44.3769,44.1363,44.2344,68869.0
2019-09-26 09:45:00,49.63,49.74,49.57,49.57,22756.0,44.2254,44.3235,44.172,44.172,22756.0
2019-09-26 09:50:00,49.53,49.54,49.26,49.28,63483.0,44.1363,44.1452,43.8957,43.9136,63483.0
2019-09-26 09:55:00,49.27,49.28,49.1,49.15,47485.0,43.9046,43.9136,43.7532,43.7977,47485.0
2019-09-26 10:00:00,49.11,49.27,49.11,49.24,74579.0,43.7621,43.9046,43.7621,43.8779,74579.0
2019-09-26 10:05:00,49.27,49.38,49.14,49.25,32328.0,43.9046,44.0027,43.7888,43.8868,32328.0
2019-09-26 10:10:00,49.23,49.31,49.13,49.29,34194.0,43.869,43.9403,43.7799,43.9225,34194.0
2019-09-26 10:15:00,49.28,49.29,49.05,49.1,34053.0,43.9136,43.9225,43.7086,43.7532,34053.0
2019-09-26 10:20:00,49.14,49.34,49.14,49.28,58907.0,43.7888,43.967,43.7888,43.9136,58907.0
2019-09-26 10:25:00,49.31,49.54,49.3,49.53,10150.0,43.9403,44.1452,43.9314,44.1363,10150.0
2019-09-26 10:30:00,49.53,49.53,49.42,49.47,37267.0,44.1363,44.1363,44.0383,44.0829,37267.0
2019-09-26 10:35:00,49.49,49.5,49.36,49.39,13676.0,44.1007,44.1096,43.9848,44.0116,13676.0
2019-09-26 10:40:00,49.38,49.39,49.3,49.33,9753.0,44.0027,44.0116,43.9314,43.9581,9753.0
2019-09-26 10:45:00,49.32,49.33,49.18,49.2,18364.0,43.9492,43.9581,43.8244,43.8423,18364.0
2019-09-26 10:50:00,49.21,49.28,49.16,49.16,101249.0,43.8512,43.9136,43.8066,43.8066,101249.0
2019-09-26 10:55:00,49.17,49.22,49.04,49.22,41994.0,43.8155,43.8601,43.6997,43.8601,41994.0
2019-09-26 11:00:00,49.21,49.24,49.06,49.12,17695.0,43.8512,43.8779,43.7175,43.771,17695.0
2019-09-26 11:05:00,49.12,49.2,49.09,49.15,16262.0,43.771,43.8423,43.7442,43.7977,16262.0
2019-09-26 11:10:00,49.18,49.29,49.18,49.22,15743.0,43.8244,43.9225,43.8244,43.8601,15743.0
2019-09-26 11:15:00,49.23,49.34,49.13,49.16,10526.0,43.869,43.967,43.7799,43.8066,10526.0
2019-09-26 11:20:00,49.17,49.17,49.07,49.16,18753.0,43.8155,43.8155,43.7264,43.8066,18753.0
2019-09-26 11:25:00,49.13,49.25,49.1,49.23,14894.0,43.7799,43.8868,43.7532,43.869,14894.0
2019-09-26 11:30:00,49.23,49.24,49.14,49.17,8314.0,43.869,43.8779,43.7888,43.8155,8314.0
2019-09-26 11:35:00,49.18,49.3,49.18,49.3,14378.0,43.8244,43.9314,43.8244,43.9314,14378.0
2019-09-26 11:40:00,49.28,49.28,49.19,49.23,11280.0,43.9136,43.9136,43.8334,43.869,11280.0
2019-09-26 11:45:00,49.22,49.24,49.19,49.23,10070.0,43.8601,43.8779,43.8334,43.869,10070.0
2019-09-26 11:50:00,49.21,49.23,49.15,49.15,11822.0,43.8512,43.869,43.7977,43.7977,11822.0
2019-09-26 11:55:00,49.16,49.29,49.15,49.26,21101.0,43.8066,43.9225,43.7977,43.8957,21101.0
2019-09-26 12:00:00,49.25,49.31,49.22,49.28,10251.0,43.8868,43.9403,43.8601,43.9136,10251.0
2019-09-26 12:05:00,49.28,49.35,49.28,49.29,14043.0,43.9136,43.9759,43.9136,43.9225,14043.0
2019-09-26 12:10:00,49.29,49.32,49.27,49.32,13721.0,43.9225,43.9492,43.9046,43.9492,13721.0
2019-09-26 12:15:00,49.31,49.36,49.3,49.34,21399.0,43.9403,43.9848,43.9314,43.967,21399.0
2019-09-26 12:20:00,49.34,49.37,49.3,49.37,19646.0,43.967,43.9938,43.9314,43.9938,19646.0
2019-09-26 12:25:00,49.36,49.46,49.33,49.44,25074.0,43.9848,44.074,43.9581,44.0561,25074.0
2019-09-26 12:30:00,49.46,49.47,49.36,49.36,14690.0,44.074,44.0829,43.9848,43.9848,14690.0
2019-09-26 12:35:00,49.36,49.44,49.36,49.39,6821.0,43.9848,44.0561,43.9848,44.0116,6821.0
2019-09-26 12:40:00,49.39,49.45,49.34,49.41,34479.0,44.0116,44.065,43.967,44.0294,34479.0
2019-09-26 12:45:00,49.41,49.47,49.4,49.45,11278.0,44.0294,44.0829,44.0205,44.065,11278.0
2019-09-26 12:50:00,49.42,49.42,49.28,49.28,5285.0,44.0383,44.0383,43.9136,43.9136,5285.0
2019-09-26 12:55:00,49.28,49.28,49.23,49.25,7980.0,43.9136,43.9136,43.869,43.8868,7980.0
2019-09-26 13:00:00,49.26,49.29,49.2,49.24,6840.0,43.8957,43.9225,43.8423,43.8779,6840.0
2019-09-26 13:05:00,49.24,49.27,49.21,49.22,5929.0,43.8779,43.9046,43.8512,43.8601,5929.0
2019-09-26 13:10:00,49.22,49.24,49.18,49.21,12003.0,43.8601,43.8779,43.8244,43.8512,12003.0
2019-09-26 13:15:00,49.19,49.24,49.18,49.18,4255.0,43.8334,43.8779,43.8244,43.8244,4255.0
2019-09-26 13:20:00,49.18,49.21,49.16,49.16,6750.0,43.8244,43.8512,43.8066,43.8066,6750.0
2019-09-26 13:25:00,49.18,49.18,49.13,49.14,3424.0,43.8244,43.8244,43.7799,43.7888,3424.0
2019-09-26 13:30:00,49.15,49.22,49.14,49.19,6616.0,43.7977,43.8601,43.7888,43.8334,6616.0
2019-09-26 13:35:00,49.19,49.27,49.19,49.27,12800.0,43.8334,43.9046,43.8334,43.9046,12800.0
2019-09-26 13:40:00,49.29,49.31,49.24,49.27,9620.0,43.9225,43.9403,43.8779,43.9046,9620.0
2019-09-26 13:45:00,49.27,49.27,49.14,49.15,9601.0,43.9046,43.9046,43.7888,43.7977,9601.0
2019-09-26 13:50:00,49.15,49.16,49.12,49.14,11944.0,43.7977,43.8066,43.771,43.7888,11944.0
2019-09-26 13:55:00,49.15,49.18,49.11,49.17,9116.0,43.7977,43.8244,43.7621,43.8155,9116.0
2019-09-26 14:00:00,49.17,49.22,49.08,49.09,17580.0,43.8155,43.8601,43.7353,43.7442,17580.0
2019-09-26 14:05:00,49.1,49.19,49.07,49.18,11565.0,43.7532,43.8334,43.7264,43.8244,11565.0
2019-09-26 14:10:00,49.17,49.19,49.12,49.16,13850.0,43.8155,43.8334,43.771,43.8066,13850.0
2019-09-26 14:15:00,49.16,49.25,49.14,49.25,13831.0,43.8066,43.8868,43.7888,43.8868,13831.0
2019-09-26 14:20:00,49.25,49.29,49.23,49.24,7458.0,43.8868,43.9225,43.869,43.8779,7458.0
2019-09-26 14:25:00,49.24,49.28,49.16,49.22,26324.0,43.8779,43.9136,43.8066,43.8601,26324.0
2019-09-26 14:30:00,49.22,49.25,49.2,49.25,7967.0,43.8601,43.8868,43.8423,43.8868,7967.0
2019-09-26 14:35:00,49.24,49.36,49.24,49.34,24792.0,43.8779,43.9848,43.8779,43.967,24792.0
2019-09-26 14:40:00,49.35,49.4,49.34,49.39,7414.0,43.9759,44.0205,43.967,44.0116,7414.0
2019-09-26 14:45:00,49.39,49.4,49.31,49.38,9346.0,44.0116,44.0205,43.9403,44.0027,9346.0
2019-09-26 14:50:00,49.37,49.37,49.29,49.3,19183.0,43.9938,43.9938,43.9225,43.9314,19183.0
2019-09-26 14:55:00,49.3,49.36,49.29,49.32,11689.0,43.9314,43.9848,43.9225,43.9492,11689.0
2019-09-26 15:00:00,49.33,49.41,49.33,49.41,11234.0,43.9581,44.0294,43.9581,44.0294,11234.0
2019-09-26 15:05:00,49.41,49.45,49.38,49.45,12865.0,44.0294,44.065,44.0027,44.065,12865.0
2019-09-26 15:10:00,49.47,49.52,49.45,49.46,11430.0,44.0829,44.1274,44.065,44.074,11430.0
2019-09-26 15:15:00,49.46,49.47,49.43,49.46,13094.0,44.074,44.0829,44.0472,44.074,13094.0
2019-09-26 15:20:00,49.45,49.45,49.39,49.41,22215.0,44.065,44.065,44.0116,44.0294,22215.0
2019-09-26 15:25:00,49.41,49.55,49.4,49.52,31142.0,44.0294,44.1542,44.0205,44.1274,31142.0
2019-09-26 15:30:00,49.53,49.59,49.49,49.59,27866.0,44.1363,44.1898,44.1007,44.1898,27866.0
2019-09-26 15:35:00,49.59,49.65,49.57,49.57,33109.0,44.1898,44.2433,44.172,44.172,33109.0
2019-09-26 15:40:00,49.56,49.57,49.47,49.51,26442.0,44.1631,44.172,44.0829,44.1185,26442.0
2019-09-26 15:45:00,49.51,49.53,49.48,49.52,28007.0,44.1185,44.1363,44.0918,44.1274,28007.0
2019-09-26 15:50:00,49.52,49.54,49.35,49.37,61242.0,44.1274,44.1452,43.9759,43.9938,61242.0
2019-09-26 15:55:00,49.36,49.38,49.26,49.34,150609.0,43.9848,44.0027,43.8957,43.967,150609.0
2019-09-27 09:30:00,49.83,50.0,49.62,49.91,48687.0,44.4037,44.5552,44.2165,44.475,48687.0
2019-09-27 09:35:00,49.97,50.05,49.87,49.89,11771.0,44.5284,44.5997,44.4393,44.4571,11771.0
2019-09-27 09:40:00,49.92,50.25,49.91,50.23,16404.0,44.4839,44.7779,44.475,44.7601,16404.0
2019-09-27 09:45:00,50.24,50.29,50.17,50.25,20451.0,44.769,44.8136,44.7066,44.7779,20451.0
2019-09-27 09:50:00,50.23,50.26,50.04,50.07,16605.0,44.7601,44.7868,44.5908,44.6175,16605.0
2019-09-27 09:55:00,50.06,50.32,50.0,50.32,17058.0,44.6086,44.8403,44.5552,44.8403,17058.0
2019-09-27 10:00:00,50.32,50.33,50.17,50.22,26886.0,44.8403,44.8492,44.7066,44.7512,26886.0
2019-09-27 10:05:00,50.22,50.25,50.11,50.14,17817.0,44.7512,44.7779,44.6532,44.6799,17817.0
2019-09-27 10:10:00,50.14,50.19,50.06,50.06,17042.0,44.6799,44.7245,44.6086,44.6086,17042.0
2019-09-27 10:15:00,50.06,50.09,49.98,50.05,15168.0,44.6086,44.6354,44.5373,44.5997,15168.0
2019-09-27 10:20:00,50.07,50.13,50.0,50.04,14315.0,44.6175,44.671,44.5552,44.5908,14315.0
2019-09-27 10:25:00,50.0,50.08,49.99,50.07,13533.0,44.5552,44.6264,44.5462,44.6175,13533.0
2019-09-27 10:30:00,50.08,50.1,49.98,49.99,10869.0,44.6264,44.6443,44.5373,44.5462,10869.0
2019-09-27 10:35:00,49.99,50.11,49.94,49.97,14712.0,44.5462,44.6532,44.5017,44.5284,14712.0
2019-09-27 10:40:00,49.97,50.01,49.86,49.88,9940.0,44.5284,44.5641,44.4304,44.4482,9940.0
2019-09-27 10:45:00,49.89,49.99,49.88,49.98,6540.0,44.4571,44.5462,44.4482,44.5373,6540.0
2019-09-27 10:50:00,50.0,50.0,49.82,49.82,85292.0,44.5552,44.5552,44.3948,44.3948,85292.0
2019-09-27 10:55:00,49.8,49.92,49.78,49.92,8971.0,44.3769,44.4839,44.3591,44.4839,8971.0
2019-09-27 11:00:00,49.92,49.95,49.88,49.91,8693.0,44.4839,44.5106,44.4482,44.475,8693.0
2019-09-27 11:05:00,49.93,50.02,49.93,50.0,8330.0,44.4928,44.573,44.4928,44.5552,8330.0
2019-09-27 11:10:00,50.01,50.01,49.91,49.95,25568.0,44.5641,44.5641,44.475,44.5106,25568.0
2019-09-27 11:15:00,49.96,49.96,49.9,49.9,6263.0,44.5195,44.5195,44.466,44.466,6263.0
2019-09-27 11:20:00,49.9,49.9,49.85,49.89,6147.0,44.466,44.466,44.4215,44.4571,6147.0
2019-09-27 11:25:00,49.9,49.97,49.9,49.94,7227.0,44.466,44.5284,44.466,44.5017,7227.0
2019-09-27 11:30:00,49.93,50.07,49.92,50.07,8024.0,44.4928,44.6175,44.4839,44.6175,8024.0
2019-09-27 11:35:00,50.11,50.11,49.48,49.63,20155.0,44.6532,44.6532,44.0918,44.2254,20155.0
2019-09-27 11:40:00,49.62,49.81,49.58,49.71,5785.0,44.2165,44.3858,44.1809,44.2967,5785.0
2019-09-27 11:45:00,49.7,49.79,49.64,49.75,8582.0,44.2878,44.368,44.2344,44.3324,8582.0
2019-09-27 11:50:00,49.73,49.75,49.69,49.75,5802.0,44.3146,44.3324,44.2789,44.3324,5802.0
2019-09-27 11:55:00,49.76,50.05,49.76,49.86,11995.0,44.3413,44.5997,44.3413,44.4304,11995.0
2019-09-27 12:00:00,49.84,49.87,49.76,49.76,16493.0,44.4126,44.4393,44.3413,44.3413,16493.0
2019-09-27 12:05:00,49.8,49.83,49.73,49.81,5601.0,44.3769,44.4037,44.3146,44.3858,5601.0
2019-09-27 12:10:00,49.81,49.88,49.79,49.88,8216.0,44.3858,44.4482,44.368,44.4482,8216.0
2019-09-27 12:15:00,49.91,49.92,49.78,49.79,5970.0,44.475,44.4839,44.3591,44.368,5970.0
2019-09-27 12:20:00,49.77,49.86,49.74,49.84,6994.0,44.3502,44.4304,44.3235,44.4126,6994.0
2019-09-27 12:25:00,49.83,49.87,49.81,49.87,5007.0,44.4037,44.4393,44.3858,44.4393,5007.0
2019-09-27 12:30:00,49.83,49.92,49.79,49.91,8240.0,44.4037,44.4839,44.368,44.475,8240.0
2019-09-27 12:35:00,49.93,49.96,49.91,49.95,2939.0,44.4928,44.5195,44.475,44.5106,2939.0
2019-09-27 12:40:00,49.96,50.03,49.96,49.97,8506.0,44.5195,44.5819,44.5195,44.5284,8506.0
2019-09-27 12:45:00,49.96,50.0,49.86,49.86,6740.0,44.5195,44.5552,44.4304,44.4304,6740.0
2019-09-27 12:50:00,49.85,49.94,49.85,49.89,5116.0,44.4215,44.5017,44.4215,44.4571,5116.0
2019-09-27 12:55:00,49.9,49.91,49.76,49.76,5785.0,44.466,44.475,44.3413,44.3413,5785.0
2019-09-27 13:00:00,49.75,49.82,49.72,49.81,10930.0,44.3324,44.3948,44.3056,44.3858,10930.0
2019-09-27 13:05:00,49.8,49.96,49.8,49.94,4922.0,44.3769,44.5195,44.3769,44.5017,4922.0
2019-09-27 13:10:00,49.94,49.95,49.87,49.89,5148.0,44.5017,44.5106,44.4393,44.4571,5148.0
2019-09-27 13:15:00,49.9,49.92,49.86,49.9,5496.0,44.466,44.4839,44.4304,44.466,5496.0
2019-09-27 13:20:00,49.9,49.92,49.86,49.88,5327.0,44.466,44.4839,44.4304,44.4482,5327.0
2019-09-27 13:25:00,49.86,49.98,49.86,49.98,9326.0,44.4304,44.5373,44.4304,44.5373,9326.0
2019-09-27 13:30:00,49.98,50.02,49.93,49.98,9913.0,44.5373,44.573,44.4928,44.5373,9913.0
2019-09-27 13:35:00,49.97,49.99,49.88,49.91,9666.0,44.5284,44.5462,44.4482,44.475,9666.0
2019-09-27 13:40:00,49.91,49.97,49.9,49.95,6600.0,44.475,44.5284,44.466,44.5106,6600.0
2019-09-27 13:45:00,49.94,49.94,49.8,49.8,8227.0,44.5017,44.5017,44.3769,44.3769,8227.0
2019-09-27 13:50:00,49.79,49.89,49.74,49.89,10014.0,44.368,44.4571,44.3235,44.4571,10014.0
2019-09-27 13:55:00,49.89,49.98,49.88,49.98,6997.0,44.4571,44.5373,44.4482,44.5373,6997.0
2019-09-27 14:00:00,49.99,50.0,49.95,49.98,10079.0,44.5462,44.5552,44.5106,44.5373,10079.0
2019-09-27 14:05:00,49.97,49.98,49.92,49.94,9570.0,44.5284,44.5373,44.4839,44.5017,9570.0
2019-09-27 14:10:00,49.92,50.03,49.91,50.02,11880.0,44.4839,44.5819,44.475,44.573,11880.0
2019-09-27 14:15:00,50.04,50.08,50.01,50.05,9248.0,44.5908,44.6264,44.5641,44.5997,9248.0
2019-09-27 14:20:00,50.05,50.08,49.95,49.95,11730.0,44.5997,44.6264,44.5106,44.5106,11730.0
2019-09-27 14:25:00,49.95,49.99,49.93,49.97,12798.0,44.5106,44.5462,44.4928,44.5284,12798.0
2019-09-27 14:30:00,49.95,49.98,49.94,49.95,4488.0,44.5106,44.5373,44.5017,44.5106,4488.0
2019-09-27 14:35:00,49.96,50.02,49.95,49.99,16014.0,44.5195,44.573,44.5106,44.5462,16014.0
2019-09-27 14:40:00,50.0,50.04,49.96,49.96,8036.0,44.5552,44.5908,44.5195,44.5195,8036.0
2019-09-27 14:45:00,49.95,49.95,49.86,49.87,6535.0,44.5106,44.5106,44.4304,44.4393,6535.0
2019-09-27 14:50:00,49.84,49.86,49.79,49.84,7491.0,44.4126,44.4304,44.368,44.4126,7491.0
2019-09-27 14:55:00,49.84,49.88,49.83,49.85,7771.0,44.4126,44.4482,44.4037,44.4215,7771.0
2019-09-27 15:00:00,49.85,49.88,49.81,49.83,13100.0,44.4215,44.4482,44.3858,44.4037,13100.0
2019-09-27 15:05:00,49.82,49.84,49.76,49.79,14491.0,44.3948,44.4126,44.3413,44.368,14491.0
2019-09-27 15:10:00,49.8,49.82,49.76,49.81,8447.0,44.3769,44.3948,44.3413,44.3858,8447.0
2019-09-27 15:15:00,49.8,49.91,49.8,49.89,15781.0,44.3769,44.475,44.3769,44.4571,15781.0
2019-09-27 15:20:00,49.89,49.92,49.86,49.92,16223.0,44.4571,44.4839,44.4304,44.4839,16223.0
2019-09-27 15:25:00,49.91,49.92,49.84,49.87,15824.0,44.475,44.4839,44.4126,44.4393,15824.0
2019-09-27 15:30:00,49.86,49.97,49.84,49.95,26567.0,44.4304,44.5284,44.4126,44.5106,26567.0
2019-09-27 15:35:00,49.95,49.99,49.86,49.92,28798.0,44.5106,44.5462,44.4304,44.4839,28798.0
2019-09-27 15:40:00,49.92,49.96,49.84,49.87,26519.0,44.4839,44.5195,44.4126,44.4393,26519.0
2019-09-27 15:45:00,49.87,49.88,49.79,49.8,30664.0,44.4393,44.4482,44.368,44.3769,30664.0
2019-09-27 15:50:00,49.8,49.95,49.8,49.92,69798.0,44.3769,44.5106,44.3769,44.4839,69798.0
2019-09-27 15:55:00,49.92,50.02,49.87,50.01,74232.0,44.4839,44.573,44.4393,44.5641,74232.0
2019-09-30 09:30:00,49.86,50.03,49.75,50.03,28166.0,44.4304,44.5819,44.3324,44.5819,28166.0
2019-09-30 09:35:00,49.94,50.01,49.81,50.0,11002.0,44.5017,44.5641,44.3858,44.5552,11002.0
2019-09-30 09:40:00,49.93,49.96,49.78,49.81,7435.0,44.4928,44.5195,44.3591,44.3858,7435.0
2019-09-30 09:45:00,49.82,49.93,49.74,49.92,6361.0,44.3948,44.4928,44.3235,44.4839,6361.0
2019-09-30 09:50:00,49.94,49.96,49.82,49.82,13497.0,44.5017,44.5195,44.3948,44.3948,13497.0
2019-09-30 09:55:00,49.82,49.96,49.81,49.96,9849.0,44.3948,44.5195,44.3858,44.5195,9849.0
2019-09-30 10:00:00,49.92,49.95,49.74,49.74,5485.0,44.4839,44.5106,44.3235,44.3235,5485.0
2019-09-30 10:05:00,49.71,49.82,49.68,49.82,11414.0,44.2967,44.3948,44.27,44.3948,11414.0
2019-09-30 10:10:00,49.82,49.95,49.82,49.93,9353.0,44.3948,44.5106,44.3948,44.4928,9353.0
2019-09-30 10:15:00,49.94,50.01,49.92,49.97,23475.0,44.5017,44.5641,44.4839,44.5284,23475.0
2019-09-30 10:20:00,49.98,50.18,49.96,50.17,19594.0,44.5373,44.7156,44.5195,44.7066,19594.0
2019-09-30 10:25:00,50.16,50.34,50.14,50.31,39045.0,44.6977,44.8581,44.6799,44.8314,39045.0
2019-09-30 10:30:00,50.31,50.44,50.3,50.42,20693.0,44.8314,44.9472,44.8225,44.9294,20693.0
2019-09-30 10:35:00,50.43,50.46,50.4,50.44,4661.0,44.9383,44.9651,44.9116,44.9472,4661.0
2019-09-30 10:40:00,50.45,50.48,50.34,50.34,10339.0,44.9561,44.9829,44.8581,44.8581,10339.0
2019-09-30 10:45:00,50.35,50.47,50.33,50.47,11351.0,44.867,44.974,44.8492,44.974,11351.0
2019-09-30 10:50:00,50.45,50.54,50.36,50.54,12887.0,44.9561,45.0363,44.8759,45.0363,12887.0
2019-09-30 10:55:00,50.53,50.62,50.5,50.62,17170.0,45.0274,45.1076,45.0007,45.1076,17170.0
2019-09-30 11:00:00,50.6,50.66,50.52,50.55,17518.0,45.0898,45.1433,45.0185,45.0453,17518.0
2019-09-30 11:05:00,50.57,50.58,50.51,50.57,12367.0,45.0631,45.072,45.0096,45.0631,12367.0
2019-09-30 11:10:00,50.58,50.61,50.53,50.54,5698.0,45.072,45.0987,45.0274,45.0363,5698.0
2019-09-30 11:15:00,50.52,50.58,50.51,50.53,6215.0,45.0185,45.072,45.0096,45.0274,6215.0
2019-09-30 11:20:00,50.54,50.59,50.53,50.58,13777.0,45.0363,45.0809,45.0274,45.072,13777.0
2019-09-30 11:25:00,50.58,50.72,50.57,50.7,9175.0,45.072,45.1967,45.0631,45.1789,9175.0
2019-09-30 11:30:00,50.7,50.72,50.64,50.65,10137.0,45.1789,45.1967,45.1255,45.1344,10137.0
2019-09-30 11:35:00,50.66,50.68,50.6,50.6,6141.0,45.1433,45.1611,45.0898,45.0898,6141.0
2019-09-30 11:40:00,50.59,50.66,50.57,50.62,12283.0,45.0809,45.1433,45.0631,45.1076,12283.0
2019-09-30 11:45:00,50.61,50.61,50.5,50.52,11937.0,45.0987,45.0987,45.0007,45.0185,11937.0
2019-09-30 11:50:00,50.52,50.58,50.48,50.58,15081.0,45.0185,45.072,44.9829,45.072,15081.0
2019-09-30 11:55:00,50.57,50.61,50.51,50.61,8592.0,45.0631,45.0987,45.0096,45.0987,8592.0
2019-09-30 12:00:00,50.61,50.68,50.61,50.64,8299.0,45.0987,45.1611,45.0987,45.1255,8299.0
2019-09-30 12:05:00,50.64,50.69,50.62,50.69,11841.0,45.1255,45.17,45.1076,45.17,11841.0
2019-09-30 12:10:00,50.68,50.71,50.63,50.64,14517.0,45.1611,45.1878,45.1165,45.1255,14517.0
2019-09-30 12:15:00,50.64,50.72,50.63,50.72,10579.0,45.1255,45.1967,45.1165,45.1967,10579.0
2019-09-30 12:20:00,50.73,50.79,50.72,50.78,6102.0,45.2057,45.2591,45.1967,45.2502,6102.0
2019-09-30 12:25:00,50.79,50.8,50.75,50.8,4569.0,45.2591,45.268,45.2235,45.268,4569.0
2019-09-30 12:30:00,50.82,50.82,50.72,50.72,6125.0,45.2859,45.2859,45.1967,45.1967,6125.0
2019-09-30 12:35:00,50.72,50.82,50.7,50.81,24563.0,45.1967,45.2859,45.1789,45.2769,24563.0
2019-09-30 12:40:00,50.81,50.94,50.81,50.93,31833.0,45.2769,45.3928,45.2769,45.3839,31833.0
2019-09-30 12:45:00,50.93,51.0,50.91,51.0,49026.0,45.3839,45.4463,45.3661,45.4463,49026.0
2019-09-30 12:50:00,50.99,50.99,50.9,50.93,8028.0,45.4373,45.4373,45.3571,45.3839,8028.0
2019-09-30 12:55:00,50.95,50.96,50.91,50.91,5333.0,45.4017,45.4106,45.3661,45.3661,5333.0
2019-09-30 13:00:00,50.93,50.94,50.91,50.93,3658.0,45.3839,45.3928,45.3661,45.3839,3658.0
2019-09-30 13:05:00,50.92,50.92,50.81,50.85,18930.0,45.375,45.375,45.2769,45.3126,18930.0
2019-09-30 13:10:00,50.87,50.95,50.87,50.92,9555.0,45.3304,45.4017,45.3304,45.375,9555.0
2019-09-30 13:15:00,50.93,50.98,50.93,50.95,18510.0,45.3839,45.4284,45.3839,45.4017,18510.0
2019-09-30 13:20:00,50.97,50.98,50.94,50.94,4431.0,45.4195,45.4284,45.3928,45.3928,4431.0
2019-09-30 13:25:00,50.95,50.96,50.92,50.96,3204.0,45.4017,45.4106,45.375,45.4106,3204.0
2019-09-30 13:30:00,50.96,50.99,50.95,50.98,7154.0,45.4106,45.4373,45.4017,45.4284,7154.0
2019-09-30 13:35:00,50.98,50.99,50.96,50.98,5103.0,45.4284,45.4373,45.4106,45.4284,5103.0
2019-09-30 13:40:00,50.98,51.03,50.97,51.03,9615.0,45.4284,45.473,45.4195,45.473,9615.0
2019-09-30 13:45:00,51.03,51.07,51.02,51.07,6839.0,45.473,45.5086,45.4641,45.5086,6839.0
2019-09-30 13:50:00,51.08,51.08,50.97,50.97,8023.0,45.5175,45.5175,45.4195,45.4195,8023.0
2019-09-30 13:55:00,50.96,50.98,50.96,50.97,5211.0,45.4106,45.4284,45.4106,45.4195,5211.0
2019-09-30 14:00:00,50.97,50.98,50.93,50.94,17485.0,45.4195,45.4284,45.3839,45.3928,17485.0
2019-09-30 14:05:00,50.93,51.01,50.9,51.01,14053.0,45.3839,45.4552,45.3571,45.4552,14053.0
2019-09-30 14:10:00,51.01,51.02,50.98,50.98,7276.0,45.4552,45.4641,45.4284,45.4284,7276.0
2019-09-30 14:15:00,50.99,51.01,50.96,50.97,7529.0,45.4373,45.4552,45.4106,45.4195,7529.0
2019-09-30 14:20:00,50.95,51.0,50.94,51.0,5648.0,45.4017,45.4463,45.3928,45.4463,5648.0
2019-09-30 14:25:00,50.99,50.99,50.94,50.98,9119.0,45.4373,45.4373,45.3928,45.4284,9119.0
2019-09-30 14:30:00,50.98,51.02,50.96,51.01,7317.0,45.4284,45.4641,45.4106,45.4552,7317.0
2019-09-30 14:35:00,51.01,51.02,50.96,50.99,6239.0,45.4552,45.4641,45.4106,45.4373,6239.0
2019-09-30 14:40:00,51.0,51.0,50.96,50.98,5150.0,45.4463,45.4463,45.4106,45.4284,5150.0
2019-09-30 14:45:00,50.98,51.04,50.97,51.04,11311.0,45.4284,45.4819,45.4195,45.4819,11311.0
2019-09-30 14:50:00,51.05,51.06,51.02,51.02,5602.0,45.4908,45.4997,45.4641,45.4641,5602.0
2019-09-30 14:55:00,51.02,51.08,51.02,51.07,9331.0,45.4641,45.5175,45.4641,45.5086,9331.0
2019-09-30 15:00:00,51.07,51.08,50.98,50.98,9233.0,45.5086,45.5175,45.4284,45.4284,9233.0
2019-09-30 15:05:00,50.99,51.01,50.97,50.98,8803.0,45.4373,45.4552,45.4195,45.4284,8803.0
2019-09-30 15:10:00,50.98,51.05,50.98,51.05,16260.0,45.4284,45.4908,45.4284,45.4908,16260.0
2019-09-30 15:15:00,51.05,51.11,51.03,51.11,22523.0,45.4908,45.5443,45.473,45.5443,22523.0
2019-09-30 15:20:00,51.11,51.14,51.1,51.12,16467.0,45.5443,45.571,45.5354,45.5532,16467.0
2019-09-30 15:25:00,51.12,51.12,51.04,51.05,23484.0,45.5532,45.5532,45.4819,45.4908,23484.0
2019-09-30 15:30:00,51.05,51.1,51.04,51.05,32588.0,45.4908,45.5354,45.4819,45.4908,32588.0
2019-09-30 15:35:00,51.05,51.13,51.04,51.12,26957.0,45.4908,45.5621,45.4819,45.5532,26957.0
2019-09-30 15:40:00,51.11,51.11,51.03,51.05,13113.0,45.5443,45.5443,45.473,45.4908,13113.0
2019-09-30 15:45:00,51.06,51.09,50.98,51.02,30952.0,45.4997,45.5265,45.4284,45.4641,30952.0
2019-09-30 15:50:00,51.0,51.02,50.92,50.92,70194.0,45.4463,45.4641,45.375,45.375,70194.0
2019-09-30 15:55:00,50.91,50.96,50.89,50.92,127823.0,45.3661,45.4106,45.3482,45.375,127823.0
2019-10-01 09:30:00,51.52,51.88,51.31,51.65,81275.0,45.9096,46.2304,45.7225,46.0255,81275.0
2019-10-01 09:35:00,51.68,51.84,51.62,51.81,10656.0,46.0522,46.1948,45.9987,46.168,10656.0
2019-10-01 09:40:00,51.8,52.17,51.8,52.16,21682.0,46.1591,46.4888,46.1591,46.4799,21682.0
2019-10-01 09:45:00,52.14,52.36,52.11,52.36,23640.0,46.4621,46.6582,46.4354,46.6582,23640.0
2019-10-01 09:50:00,52.36,52.36,52.16,52.25,16467.0,46.6582,46.6582,46.4799,46.5601,16467.0
2019-10-01 09:55:00,52.3,52.35,52.19,52.22,35432.0,46.6047,46.6492,46.5067,46.5334,35432.0
2019-10-01 10:00:00,52.18,52.2,51.76,51.77,23190.0,46.4978,46.5156,46.1235,46.1324,23190.0
2019-10-01 10:05:00,51.75,51.75,51.43,51.49,17355.0,46.1146,46.1146,45.8294,45.8829,17355.0
2019-10-01 10:10:00,51.47,51.59,51.38,51.46,13760.0,45.8651,45.972,45.7849,45.8562,13760.0
2019-10-01 10:15:00,51.46,51.52,51.41,51.42,27747.0,45.8562,45.9096,45.8116,45.8205,27747.0
2019-10-01 10:20:00,51.41,51.41,51.3,51.38,13074.0,45.8116,45.8116,45.7136,45.7849,13074.0
2019-10-01 10:25:00,51.38,51.41,51.24,51.41,11780.0,45.7849,45.8116,45.6601,45.8116,11780.0
2019-10-01 10:30:00,51.4,51.4,51.25,51.26,14817.0,45.8027,45.8027,45.669,45.6779,14817.0
2019-10-01 10:35:00,51.24,51.26,51.1,51.15,10242.0,45.6601,45.6779,45.5354,45.5799,10242.0
2019-10-01 10:40:00,51.16,51.16,50.98,51.03,14053.0,45.5888,45.5888,45.4284,45.473,14053.0
2019-10-01 10:45:00,51.04,51.13,50.99,51.08,23757.0,45.4819,45.5621,45.4373,45.5175,23757.0
2019-10-01 10:50:00,51.06,51.17,51.06,51.12,13054.0,45.4997,45.5977,45.4997,45.5532,13054.0
2019-10-01 10:55:00,51.11,51.2,51.06,51.11,13553.0,45.5443,45.6245,45.4997,45.5443,13553.0
2019-10-01 11:00:00,51.11,51.11,51.03,51.1,34717.0,45.5443,45.5443,45.473,45.5354,34717.0
2019-10-01 11:05:00,51.1,51.14,51.05,51.13,12095.0,45.5354,45.571,45.4908,45.5621,12095.0
2019-10-01 11:10:00,51.14,51.18,51.09,51.12,11415.0,45.571,45.6067,45.5265,45.5532,11415.0
2019-10-01 11:15:00,51.11,51.22,51.08,51.21,19086.0,45.5443,45.6423,45.5175,45.6334,19086.0
2019-10-01 11:20:00,51.22,51.28,51.19,51.24,114861.0,45.6423,45.6958,45.6156,45.6601,114861.0
2019-10-01 11:25:00,51.24,51.34,51.18,51.34,14430.0,45.6601,45.7492,45.6067,45.7492,14430.0
2019-10-01 11:30:00,51.32,51.38,51.24,51.27,10173.0,45.7314,45.7849,45.6601,45.6869,10173.0
2019-10-01 11:35:00,51.29,51.32,51.19,51.22,8870.0,45.7047,45.7314,45.6156,45.6423,8870.0
2019-10-01 11:40:00,51.21,51.22,51.07,51.19,12695.0,45.6334,45.6423,45.5086,45.6156,12695.0
2019-10-01 11:45:00,51.2,51.3,51.11,51.12,16688.0,45.6245,45.7136,45.5443,45.5532,16688.0
2019-10-01 11:50:00,51.11,51.21,51.1,51.18,13938.0,45.5443,45.6334,45.5354,45.6067,13938.0
2019-10-01 11:55:00,51.17,51.17,51.1,51.14,11442.0,45.5977,45.5977,45.5354,45.571,11442.0
2019-10-01 12:00:00,51.14,51.15,51.07,51.11,20088.0,45.571,45.5799,45.5086,45.5443,20088.0
2019-10-01 12:05:00,51.11,51.12,51.04,51.12,12973.0,45.5443,45.5532,45.4819,45.5532,12973.0
2019-10-01 12:10:00,51.1,51.1,50.98,51.01,18060.0,45.5354,45.5354,45.4284,45.4552,18060.0
2019-10-01 12:15:00,51.01,51.16,50.99,51.11,36330.0,45.4552,45.5888,45.4373,45.5443,36330.0
2019-10-01 12:20:00,51.11,51.14,51.08,51.1,21533.0,45.5443,45.571,45.5175,45.5354,21533.0
2019-10-01 12:25:00,51.1,51.1,50.88,50.88,18890.0,45.5354,45.5354,45.3393,45.3393,18890.0
2019-10-01 12:30:00,50.87,50.91,50.83,50.89,17904.0,45.3304,45.3661,45.2948,45.3482,17904.0
2019-10-01 12:35:00,50.9,50.91,50.81,50.81,5444.0,45.3571,45.3661,45.2769,45.2769,5444.0
2019-10-01 12:40:00,50.82,50.9,50.81,50.89,33117.0,45.2859,45.3571,45.2769,45.3482,33117.0
2019-10-01 12:45:00,50.89,50.89,50.8,50.83,21352.0,45.3482,45.3482,45.268,45.2948,21352.0
2019-10-01 12:50:00,50.84,50.88,50.8,50.81,8034.0,45.3037,45.3393,45.268,45.2769,8034.0
2019-10-01 12:55:00,50.8,50.81,50.65,50.65,15240.0,45.268,45.2769,45.1344,45.1344,15240.0
2019-10-01 13:00:00,50.64,50.69,50.63,50.68,8026.0,45.1255,45.17,45.1165,45.1611,8026.0
2019-10-01 13:05:00,50.66,50.67,50.55,50.61,9443.0,45.1433,45.1522,45.0453,45.0987,9443.0
2019-10-01 13:10:00,50.62,50.63,50.57,50.57,9483.0,45.1076,45.1165,45.0631,45.0631,9483.0
2019-10-01 13:15:00,50.59,50.59,50.5,50.53,8849.0,45.0809,45.0809,45.0007,45.0274,8849.0
2019-10-01 13:20:00,50.53,50.56,50.46,50.52,12203.0,45.0274,45.0542,44.9651,45.0185,12203.0
2019-10-01 13:25:00,50.52,50.57,50.49,50.52,10365.0,45.0185,45.0631,44.9918,45.0185,10365.0
2019-10-01 13:30:00,50.51,50.52,50.44,50.45,9199.0,45.0096,45.0185,44.9472,44.9561,9199.0
2019-10-01 13:35:00,50.47,50.5,50.47,50.47,5060.0,44.974,45.0007,44.974,44.974,5060.0
2019-10-01 13:40:00,50.48,50.6,50.47,50.6,13357.0,44.9829,45.0898,44.974,45.0898,13357.0
2019-10-01 13:45:00,50.59,50.6,50.52,50.57,9891.0,45.0809,45.0898,45.0185,45.0631,9891.0
2019-10-01 13:50:00,50.55,50.57,50.53,50.53,6049.0,45.0453,45.0631,45.0274,45.0274,6049.0
2019-10-01 13:55:00,50.52,50.55,50.46,50.46,5122.0,45.0185,45.0453,44.9651,44.9651,5122.0
2019-10-01 14:00:00,50.46,50.57,50.44,50.57,29835.0,44.9651,45.0631,44.9472,45.0631,29835.0
2019-10-01 14:05:00,50.57,50.57,50.46,50.46,7876.0,45.0631,45.0631,44.9651,44.9651,7876.0
2019-10-01 14:10:00,50.48,50.59,50.41,50.59,19468.0,44.9829,45.0809,44.9205,45.0809,19468.0
2019-10-01 14:15:00,50.59,50.59,50.5,50.54,14033.0,45.0809,45.0809,45.0007,45.0363,14033.0
2019-10-01 14:20:00,50.52,50.62,50.52,50.61,6008.0,45.0185,45.1076,45.0185,45.0987,6008.0
2019-10-01 14:25:00,50.62,50.64,50.57,50.61,9854.0,45.1076,45.1255,45.0631,45.0987,9854.0
2019-10-01 14:30:00,50.61,50.72,50.61,50.7,10959.0,45.0987,45.1967,45.0987,45.1789,10959.0
2019-10-01 14:35:00,50.72,50.73,50.6,50.61,9181.0,45.1967,45.2057,45.0898,45.0987,9181.0
2019-10-01 14:40:00,50.61,50.65,50.59,50.62,10003.0,45.0987,45.1344,45.0809,45.1076,10003.0
2019-10-01 14:45:00,50.63,50.68,50.58,50.6,10000.0,45.1165,45.1611,45.072,45.0898,10000.0
2019-10-01 14:50:00,50.58,50.59,50.52,50.58,9524.0,45.072,45.0809,45.0185,45.072,9524.0
2019-10-01 14:55:00,50.59,50.59,50.55,50.57,8004.0,45.0809,45.0809,45.0453,45.0631,8004.0
2019-10-01 15:00:00,50.58,50.62,50.55,50.55,8054.0,45.072,45.1076,45.0453,45.0453,8054.0
2019-10-01 15:05:00,50.55,50.63,50.51,50.62,8935.0,45.0453,45.1165,45.0096,45.1076,8935.0
2019-10-01 15:10:00,50.62,50.63,50.46,50.46,7386.0,45.1076,45.1165,44.9651,44.9651,7386.0
2019-10-01 15:15:00,50.47,50.53,50.45,50.52,12631.0,44.974,45.0274,44.9561,45.0185,12631.0
2019-10-01 15:20:00,50.52,50.59,50.49,50.59,8138.0,45.0185,45.0809,44.9918,45.0809,8138.0
2019-10-01 15:25:00,50.59,50.62,50.56,50.59,9622.0,45.0809,45.1076,45.0542,45.0809,9622.0
2019-10-01 15:30:00,50.58,50.58,50.42,50.45,14914.0,45.072,45.072,44.9294,44.9561,14914.0
2019-10-01 15:35:00,50.47,50.48,50.34,50.37,17704.0,44.974,44.9829,44.8581,44.8849,17704.0
2019-10-01 15:40:00,50.37,50.47,50.32,50.47,17928.0,44.8849,44.974,44.8403,44.974,17928.0
2019-10-01 15:45:00,50.46,50.47,50.37,50.41,19505.0,44.9651,44.974,44.8849,44.9205,19505.0
2019-10-01 15:50:00,50.4,50.54,50.38,50.53,47785.0,44.9116,45.0363,44.8938,45.0274,47785.0
2019-10-01 15:55:00,50.52,50.56,50.38,50.41,83618.0,45.0185,45.0542,44.8938,44.9205,83618.0
2019-10-02 09:30:00,49.8,49.87,49.44,49.44,45342.0,44.3769,44.4393,44.0561,44.0561,45342.0
2019-10-02 09:35:00,49.45,49.69,49.31,49.57,21449.0,44.065,44.2789,43.9403,44.172,21449.0
2019-10-02 09:40:00,49.53,49.53,49.35,49.42,7723.0,44.1363,44.1363,43.9759,44.0383,7723.0
2019-10-02 09:45:00,49.41,49.55,49.41,49.49,9647.0,44.0294,44.1542,44.0294,44.1007,9647.0
2019-10-02 09:50:00,49.48,49.48,49.25,49.33,31905.0,44.0918,44.0918,43.8868,43.9581,31905.0
2019-10-02 09:55:00,49.33,49.4,49.29,49.38,10015.0,43.9581,44.0205,43.9225,44.0027,10015.0
2019-10-02 10:00:00,49.37,49.51,49.33,49.34,32509.0,43.9938,44.1185,43.9581,43.967,32509.0
2019-10-02 10:05:00,49.34,49.72,49.34,49.66,18756.0,43.967,44.3056,43.967,44.2522,18756.0
2019-10-02 10:10:00,49.66,49.83,49.66,49.76,15434.0,44.2522,44.4037,44.2522,44.3413,15434.0
2019-10-02 10:15:00,49.79,49.98,49.76,49.98,17230.0,44.368,44.5373,44.3413,44.5373,17230.0
2019-10-02 10:20:00,49.99,50.0,49.77,49.77,7605.0,44.5462,44.5552,44.3502,44.3502,7605.0
2019-10-02 10:25:00,49.76,49.77,49.63,49.63,100833.0,44.3413,44.3502,44.2254,44.2254,100833.0
2019-10-02 10:30:00,49.61,49.63,49.29,49.35,20023.0,44.2076,44.2254,43.9225,43.9759,20023.0
2019-10-02 10:35:00,49.31,49.4,49.26,49.32,10470.0,43.9403,44.0205,43.8957,43.9492,10470.0
2019-10-02 10:40:00,49.32,49.4,49.28,49.32,12094.0,43.9492,44.0205,43.9136,43.9492,12094.0
2019-10-02 10:45:00,49.34,49.37,49.28,49.31,9351.0,43.967,43.9938,43.9136,43.9403,9351.0
2019-10-02 10:50:00,49.3,49.51,49.29,49.51,12812.0,43.9314,44.1185,43.9225,44.1185,12812.0
2019-10-02 10:55:00,49.5,49.51,49.35,49.36,11639.0,44.1096,44.1185,43.9759,43.9848,11639.0
2019-10-02 11:00:00,49.36,49.56,49.32,49.47,16131.0,43.9848,44.1631,43.9492,44.0829,16131.0
2019-10-02 11:05:00,49.46,49.47,49.37,49.41,6484.0,44.074,44.0829,43.9938,44.0294,6484.0
2019-10-02 11:10:00,49.39,49.4,49.29,49.29,6948.0,44.0116,44.0205,43.9225,43.9225,6948.0
2019-10-02 11:15:00,49.29,49.34,49.24,49.32,7801.0,43.9225,43.967,43.8779,43.9492,7801.0
2019-10-02 11:20:00,49.36,49.39,49.22,49.35,11091.0,43.9848,44.0116,43.8601,43.9759,11091.0
2019-10-02 11:25:00,49.37,49.37,49.29,49.3,5675.0,43.9938,43.9938,43.9225,43.9314,5675.0
2019-10-02 11:30:00,49.3,49.32,49.14,49.16,7901.0,43.9314,43.9492,43.7888,43.8066,7901.0
2019-10-02 11:35:00,49.16,49.21,49.11,49.21,7006.0,43.8066,43.8512,43.7621,43.8512,7006.0
2019-10-02 11:40:00,49.21,49.25,49.18,49.24,6498.0,43.8512,43.8868,43.8244,43.8779,6498.0
2019-10-02 11:45:00,49.25,49.27,49.16,49.18,6693.0,43.8868,43.9046,43.8066,43.8244,6693.0
2019-10-02 11:50:00,49.21,49.27,49.16,49.24,8202.0,43.8512,43.9046,43.8066,43.8779,8202.0
2019-10-02 11:55:00,49.24,49.24,49.16,49.18,6038.0,43.8779,43.8779,43.8066,43.8244,6038.0
2019-10-02 12:00:00,49.18,49.18,49.1,49.17,7888.0,43.8244,43.8244,43.7532,43.8155,7888.0
2019-10-02 12:05:00,49.18,49.23,49.11,49.13,12275.0,43.8244,43.869,43.7621,43.7799,12275.0
2019-10-02 12:10:00,49.13,49.13,49.05,49.08,6270.0,43.7799,43.7799,43.7086,43.7353,6270.0
2019-10-02 12:15:00,49.07,49.09,49.03,49.03,9296.0,43.7264,43.7442,43.6908,43.6908,9296.0
2019-10-02 12:20:00,49.03,49.08,49.01,49.08,5383.0,43.6908,43.7353,43.673,43.7353,5383.0
2019-10-02 12:25:00,49.1,49.17,49.07,49.11,6880.0,43.7532,43.8155,43.7264,43.7621,6880.0
2019-10-02 12:30:00,49.12,49.14,49.1,49.11,4532.0,43.771,43.7888,43.7532,43.7621,4532.0
2019-10-02 12:35:00,49.12,49.13,48.99,49.01,12704.0,43.771,43.7799,43.6551,43.673,12704.0
2019-10-02 12:40:00,49.02,49.05,48.98,49.01,4513.0,43.6819,43.7086,43.6462,43.673,4513.0
2019-10-02 12:45:00,49.03,49.03,48.97,48.99,6780.0,43.6908,43.6908,43.6373,43.6551,6780.0
2019-10-02 12:50:00,48.98,48.99,48.94,48.95,5952.0,43.6462,43.6551,43.6106,43.6195,5952.0
2019-10-02 12:55:00,48.94,49.08,48.92,49.07,16828.0,43.6106,43.7353,43.5928,43.7264,16828.0
2019-10-02 13:00:00,49.06,49.19,49.04,49.16,10098.0,43.7175,43.8334,43.6997,43.8066,10098.0
2019-10-02 13:05:00,49.15,49.2,49.11,49.2,10782.0,43.7977,43.8423,43.7621,43.8423,10782.0
2019-10-02 13:10:00,49.2,49.27,49.2,49.24,8368.0,43.8423,43.9046,43.8423,43.8779,8368.0
2019-10-02 13:15:00,49.25,49.27,49.23,49.25,9453.0,43.8868,43.9046,43.869,43.8868,9453.0
2019-10-02 13:20:00,49.25,49.32,49.25,49.32,4704.0,43.8868,43.9492,43.8868,43.9492,4704.0
2019-10-02 13:25:00,49.33,49.4,49.33,49.37,7871.0,43.9581,44.0205,43.9581,43.9938,7871.0
2019-10-02 13:30:00,49.37,49.38,49.29,49.3,10487.0,43.9938,44.0027,43.9225,43.9314,10487.0
2019-10-02 13:35:00,49.31,49.33,49.28,49.3,6370.0,43.9403,43.9581,43.9136,43.9314,6370.0
2019-10-02 13:40:00,49.31,49.34,49.3,49.34,6502.0,43.9403,43.967,43.9314,43.967,6502.0
2019-10-02 13:45:00,49.33,49.35,49.29,49.3,9526.0,43.9581,43.9759,43.9225,43.9314,9526.0
2019-10-02 13:50:00,49.29,49.34,49.27,49.31,11746.0,43.9225,43.967,43.9046,43.9403,11746.0
2019-10-02 13:55:00,49.32,49.4,49.3,49.38,8169.0,43.9492,44.0205,43.9314,44.0027,8169.0
2019-10-02 14:00:00,49.37,49.41,49.27,49.4,20221.0,43.9938,44.0294,43.9046,44.0205,20221.0
2019-10-02 14:05:00,49.4,49.4,49.33,49.37,6192.0,44.0205,44.0205,43.9581,43.9938,6192.0
2019-10-02 14:10:00,49.37,49.39,49.32,49.33,12023.0,43.9938,44.0116,43.9492,43.9581,12023.0
2019-10-02 14:15:00,49.33,49.44,49.33,49.42,14307.0,43.9581,44.0561,43.9581,44.0383,14307.0
2019-10-02 14:20:00,49.44,49.5,49.44,49.5,10659.0,44.0561,44.1096,44.0561,44.1096,10659.0
2019-10-02 14:25:00,49.5,49.51,49.45,49.47,7681.0,44.1096,44.1185,44.065,44.0829,7681.0
2019-10-02 14:30:00,49.48,49.53,49.45,49.53,10177.0,44.0918,44.1363,44.065,44.1363,10177.0
2019-10-02 14:35:00,49.53,49.55,49.49,49.55,7415.0,44.1363,44.1542,44.1007,44.1542,7415.0
2019-10-02 14:40:00,49.56,49.56,49.49,49.54,7890.0,44.1631,44.1631,44.1007,44.1452,7890.0
2019-10-02 14:45:00,49.55,49.65,49.54,49.59,10848.0,44.1542,44.2433,44.1452,44.1898,10848.0
2019-10-02 14:50:00,49.58,49.6,49.52,49.53,9260.0,44.1809,44.1987,44.1274,44.1363,9260.0
2019-10-02 14:55:00,49.54,49.59,49.52,49.57,7250.0,44.1452,44.1898,44.1274,44.172,7250.0
2019-10-02 15:00:00,49.59,49.62,49.51,49.51,11363.0,44.1898,44.2165,44.1185,44.1185,11363.0
2019-10-02 15:05:00,49.5,49.55,49.47,49.51,11194.0,44.1096,44.1542,44.0829,44.1185,11194.0
2019-10-02 15:10:00,49.51,49.65,49.51,49.57,10737.0,44.1185,44.2433,44.1185,44.172,10737.0
2019-10-02 15:15:00,49.57,49.65,49.56,49.63,17165.0,44.172,44.2433,44.1631,44.2254,17165.0
2019-10-02 15:20:00,49.63,49.66,49.56,49.59,23322.0,44.2254,44.2522,44.1631,44.1898,23322.0
2019-10-02 15:25:00,49.61,49.62,49.54,49.55,18070.0,44.2076,44.2165,44.1452,44.1542,18070.0
2019-10-02 15:30:00,49.55,49.6,49.49,49.58,28225.0,44.1542,44.1987,44.1007,44.1809,28225.0
2019-10-02 15:35:00,49.58,49.6,49.48,49.48,28843.0,44.1809,44.1987,44.0918,44.0918,28843.0
2019-10-02 15:40:00,49.49,49.53,49.46,49.48,36561.0,44.1007,44.1363,44.074,44.0918,36561.0
2019-10-02 15:45:00,49.48,49.48,49.34,49.35,41821.0,44.0918,44.0918,43.967,43.9759,41821.0
2019-10-02 15:50:00,49.36,49.46,49.31,49.39,109995.0,43.9848,44.074,43.9403,44.0116,109995.0
2019-10-02 15:55:00,49.38,49.39,49.32,49.33,202225.0,44.0027,44.0116,43.9492,43.9581,202225.0
2019-10-03 09:30:00,49.04,49.56,49.04,49.27,32429.0,43.6997,44.1631,43.6997,43.9046,32429.0
2019-10-03 09:35:00,49.27,49.31,49.08,49.19,7961.0,43.9046,43.9403,43.7353,43.8334,7961.0
2019-10-03 09:40:00,49.15,49.17,48.99,49.06,14001.0,43.7977,43.8155,43.6551,43.7175,14001.0
2019-10-03 09:45:00,49.1,49.24,49.1,49.17,7004.0,43.7532,43.8779,43.7532,43.8155,7004.0
2019-10-03 09:50:00,49.16,49.18,49.06,49.11,4041.0,43.8066,43.8244,43.7175,43.7621,4041.0
2019-10-03 09:55:00,49.12,49.27,49.08,49.25,6552.0,43.771,43.9046,43.7353,43.8868,6552.0
2019-10-03 10:00:00,49.1,49.18,48.53,48.56,38567.0,43.7532,43.8244,43.2452,43.272,38567.0
2019-10-03 10:05:00,48.53,48.57,48.33,48.41,21604.0,43.2452,43.2809,43.067,43.1383,21604.0
2019-10-03 10:10:00,48.39,48.43,48.3,48.41,16668.0,43.1205,43.1561,43.0403,43.1383,16668.0
2019-10-03 10:15:00,48.39,48.59,48.34,48.59,17567.0,43.1205,43.2987,43.0759,43.2987,17567.0
2019-10-03 10:20:00,48.6,48.66,48.54,48.65,12998.0,43.3076,43.3611,43.2541,43.3522,12998.0
2019-10-03 10:25:00,48.63,48.93,48.6,48.78,23059.0,43.3343,43.6017,43.3076,43.468,23059.0
2019-10-03 10:30:00,48.76,48.94,48.74,48.94,13349.0,43.4502,43.6106,43.4324,43.6106,13349.0
2019-10-03 10:35:00,48.94,49.05,48.9,48.98,14657.0,43.6106,43.7086,43.5749,43.6462,14657.0
2019-10-03 10:40:00,48.96,48.96,48.8,48.82,7787.0,43.6284,43.6284,43.4858,43.5037,7787.0
2019-10-03 10:45:00,48.8,48.89,48.63,48.69,10485.0,43.4858,43.566,43.3343,43.3878,10485.0
2019-10-03 10:50:00,48.67,48.71,48.62,48.68,9081.0,43.37,43.4056,43.3254,43.3789,9081.0
2019-10-03 10:55:00,48.69,48.98,48.69,48.98,8477.0,43.3878,43.6462,43.3878,43.6462,8477.0
2019-10-03 11:00:00,48.97,49.21,48.92,49.17,13112.0,43.6373,43.8512,43.5928,43.8155,13112.0
2019-10-03 11:05:00,49.17,49.33,49.14,49.33,12172.0,43.8155,43.9581,43.7888,43.9581,12172.0
2019-10-03 11:10:00,49.35,49.35,49.25,49.33,19191.0,43.9759,43.9759,43.8868,43.9581,19191.0
2019-10-03 11:15:00,49.35,49.48,49.35,49.39,6201.0,43.9759,44.0918,43.9759,44.0116,6201.0
2019-10-03 11:20:00,49.39,49.4,49.26,49.26,7639.0,44.0116,44.0205,43.8957,43.8957,7639.0
2019-10-03 11:25:00,49.28,49.29,49.2,49.27,7207.0,43.9136,43.9225,43.8423,43.9046,7207.0
2019-10-03 11:30:00,49.24,49.29,49.19,49.23,9624.0,43.8779,43.9225,43.8334,43.869,9624.0
2019-10-03 11:35:00,49.23,49.29,49.13,49.16,5626.0,43.869,43.9225,43.7799,43.8066,5626.0
2019-10-03 11:40:00,49.18,49.2,49.1,49.2,8342.0,43.8244,43.8423,43.7532,43.8423,8342.0
2019-10-03 11:45:00,49.18,49.18,49.05,49.09,6555.0,43.8244,43.8244,43.7086,43.7442,6555.0
2019-10-03 11:50:00,49.1,49.17,49.1,49.17,4381.0,43.7532,43.8155,43.7532,43.8155,4381.0
2019-10-03 11:55:00,49.16,49.22,49.15,49.17,4642.0,43.8066,43.8601,43.7977,43.8155,4642.0
2019-10-03 12:00:00,49.16,49.22,49.16,49.2,7434.0,43.8066,43.8601,43.8066,43.8423,7434.0
2019-10-03 12:05:00,49.2,49.27,49.2,49.22,6422.0,43.8423,43.9046,43.8423,43.8601,6422.0
2019-10-03 12:10:00,49.23,49.25,49.19,49.22,7951.0,43.869,43.8868,43.8334,43.8601,7951.0
2019-10-03 12:15:00,49.21,49.21,49.05,49.05,5260.0,43.8512,43.8512,43.7086,43.7086,5260.0
2019-10-03 12:20:00,49.05,49.1,49.05,49.1,3816.0,43.7086,43.7532,43.7086,43.7532,3816.0
2019-10-03 12:25:00,49.12,49.26,49.12,49.24,6260.0,43.771,43.8957,43.771,43.8779,6260.0
2019-10-03 12:30:00,49.24,49.32,49.21,49.26,7106.0,43.8779,43.9492,43.8512,43.8957,7106.0
2019-10-03 12:35:00,49.26,49.31,49.25,49.31,4826.0,43.8957,43.9403,43.8868,43.9403,4826.0
2019-10-03 12:40:00,49.31,49.31,49.26,49.27,7924.0,43.9403,43.9403,43.8957,43.9046,7924.0
2019-10-03 12:45:00,49.28,49.35,49.28,49.32,13613.0,43.9136,43.9759,43.9136,43.9492,13613.0
2019-10-03 12:50:00,49.33,49.35,49.29,49.32,6177.0,43.9581,43.9759,43.9225,43.9492,6177.0
2019-10-03 12:55:00,49.33,49.37,49.3,49.34,5917.0,43.9581,43.9938,43.9314,43.967,5917.0
2019-10-03 13:00:00,49.35,49.36,49.3,49.31,7080.0,43.9759,43.9848,43.9314,43.9403,7080.0
2019-10-03 13:05:00,49.32,49.33,49.3,49.3,4419.0,43.9492,43.9581,43.9314,43.9314,4419.0
2019-10-03 13:10:00,49.3,49.37,49.3,49.35,22847.0,43.9314,43.9938,43.9314,43.9759,22847.0
2019-10-03 13:15:00,49.34,49.43,49.31,49.43,11882.0,43.967,44.0472,43.9403,44.0472,11882.0
2019-10-03 13:20:00,49.42,49.43,49.36,49.41,10918.0,44.0383,44.0472,43.9848,44.0294,10918.0
2019-10-03 13:25:00,49.43,49.44,49.37,49.39,5870.0,44.0472,44.0561,43.9938,44.0116,5870.0
2019-10-03 13:30:00,49.39,49.4,49.34,49.39,9521.0,44.0116,44.0205,43.967,44.0116,9521.0
2019-10-03 13:35:00,49.38,49.39,49.34,49.39,8662.0,44.0027,44.0116,43.967,44.0116,8662.0
2019-10-03 13:40:00,49.39,49.51,49.39,49.45,5686.0,44.0116,44.1185,44.0116,44.065,5686.0
2019-10-03 13:45:00,49.44,49.5,49.44,49.47,6727.0,44.0561,44.1096,44.0561,44.0829,6727.0
2019-10-03 13:50:00,49.48,49.49,49.44,49.44,5242.0,44.0918,44.1007,44.0561,44.0561,5242.0
2019-10-03 13:55:00,49.43,49.44,49.39,49.4,8669.0,44.0472,44.0561,44.0116,44.0205,8669.0
2019-10-03 14:00:00,49.4,49.4,49.35,49.37,9886.0,44.0205,44.0205,43.9759,43.9938,9886.0
2019-10-03 14:05:00,49.37,49.39,49.35,49.37,5425.0,43.9938,44.0116,43.9759,43.9938,5425.0
2019-10-03 14:10:00,49.37,49.41,49.35,49.39,6234.0,43.9938,44.0294,43.9759,44.0116,6234.0
2019-10-03 14:15:00,49.41,49.44,49.4,49.42,5818.0,44.0294,44.0561,44.0205,44.0383,5818.0
2019-10-03 14:20:00,49.42,49.45,49.42,49.44,6213.0,44.0383,44.065,44.0383,44.0561,6213.0
2019-10-03 14:25:00,49.45,49.48,49.43,49.48,5969.0,44.065,44.0918,44.0472,44.0918,5969.0
2019-10-03 14:30:00,49.49,49.52,49.45,49.51,8083.0,44.1007,44.1274,44.065,44.1185,8083.0
2019-10-03 14:35:00,49.51,49.51,49.44,49.45,8729.0,44.1185,44.1185,44.0561,44.065,8729.0
2019-10-03 14:40:00,49.45,49.46,49.43,49.46,6452.0,44.065,44.074,44.0472,44.074,6452.0
2019-10-03 14:45:00,49.45,49.46,49.41,49.43,6300.0,44.065,44.074,44.0294,44.0472,6300.0
2019-10-03 14:50:00,49.43,49.48,49.39,49.4,13834.0,44.0472,44.0918,44.0116,44.0205,13834.0
2019-10-03 14:55:00,49.38,49.38,49.35,49.36,5474.0,44.0027,44.0027,43.9759,43.9848,5474.0
2019-10-03 15:00:00,49.37,49.39,49.36,49.37,9040.0,43.9938,44.0116,43.9848,43.9938,9040.0
2019-10-03 15:05:00,49.36,49.4,49.35,49.4,17635.0,43.9848,44.0205,43.9759,44.0205,17635.0
2019-10-03 15:10:00,49.4,49.43,49.39,49.4,8817.0,44.0205,44.0472,44.0116,44.0205,8817.0
2019-10-03 15:15:00,49.4,49.41,49.37,49.41,18042.0,44.0205,44.0294,43.9938,44.0294,18042.0
2019-10-03 15:20:00,49.41,49.43,49.38,49.39,15418.0,44.0294,44.0472,44.0027,44.0116,15418.0
2019-10-03 15:25:00,49.39,49.4,49.34,49.38,11546.0,44.0116,44.0205,43.967,44.0027,11546.0
2019-10-03 15:30:00,49.38,49.42,49.33,49.38,31357.0,44.0027,44.0383,43.9581,44.0027,31357.0
2019-10-03 15:35:00,49.38,49.43,49.36,49.41,22160.0,44.0027,44.0472,43.9848,44.0294,22160.0
2019-10-03 15:40:00,49.4,49.48,49.4,49.42,26694.0,44.0205,44.0918,44.0205,44.0383,26694.0
2019-10-03 15:45:00,49.42,49.43,49.35,49.37,37540.0,44.0383,44.0472,43.9759,43.9938,37540.0
2019-10-03 15:50:00,49.36,49.44,49.31,49.42,58396.0,43.9848,44.0561,43.9403,44.0383,58396.0
2019-10-03 15:55:00,49.43,49.58,49.42,49.57,123965.0,44.0472,44.1809,44.0383,44.172,123965.0
2019-10-04 09:30:00,49.71,49.92,49.71,49.89,25320.0,44.2967,44.4839,44.2967,44.4571,25320.0
2019-10-04 09:35:00,49.94,50.0,49.65,49.66,7177.0,44.5017,44.5552,44.2433,44.2522,7177.0
2019-10-04 09:40:00,49.68,49.78,49.62,49.7,6871.0,44.27,44.3591,44.2165,44.2878,6871.0
2019-10-04 09:45:00,49.69,49.8,49.65,49.73,4696.0,44.2789,44.3769,44.2433,44.3146,4696.0
2019-10-04 09:50:00,49.69,49.77,49.61,49.71,3947.0,44.2789,44.3502,44.2076,44.2967,3947.0
2019-10-04 09:55:00,49.7,49.8,49.67,49.76,6910.0,44.2878,44.3769,44.2611,44.3413,6910.0
2019-10-04 10:00:00,49.76,49.83,49.75,49.81,5929.0,44.3413,44.4037,44.3324,44.3858,5929.0
2019-10-04 10:05:00,49.8,49.81,49.67,49.71,18417.0,44.3769,44.3858,44.2611,44.2967,18417.0
2019-10-04 10:10:00,49.7,49.87,49.69,49.83,10251.0,44.2878,44.4393,44.2789,44.4037,10251.0
2019-10-04 10:15:00,49.82,49.84,49.73,49.76,6964.0,44.3948,44.4126,44.3146,44.3413,6964.0
2019-10-04 10:20:00,49.78,49.82,49.73,49.74,7096.0,44.3591,44.3948,44.3146,44.3235,7096.0
2019-10-04 10:25:00,49.75,49.77,49.69,49.71,8398.0,44.3324,44.3502,44.2789,44.2967,8398.0
2019-10-04 10:30:00,49.68,49.75,49.68,49.75,6062.0,44.27,44.3324,44.27,44.3324,6062.0
2019-10-04 10:35:00,49.73,49.75,49.66,49.71,6773.0,44.3146,44.3324,44.2522,44.2967,6773.0
2019-10-04 10:40:00,49.68,49.8,49.67,49.79,11731.0,44.27,44.3769,44.2611,44.368,11731.0
2019-10-04 10:45:00,49.81,49.88,49.78,49.8,8700.0,44.3858,44.4482,44.3591,44.3769,8700.0
2019-10-04 10:50:00,49.82,49.88,49.82,49.86,7330.0,44.3948,44.4482,44.3948,44.4304,7330.0
2019-10-04 10:55:00,49.87,49.88,49.77,49.78,10118.0,44.4393,44.4482,44.3502,44.3591,10118.0
2019-10-04 11:00:00,49.77,49.84,49.73,49.79,6745.0,44.3502,44.4126,44.3146,44.368,6745.0
2019-10-04 11:05:00,49.8,49.84,49.78,49.81,4241.0,44.3769,44.4126,44.3591,44.3858,4241.0
2019-10-04 11:10:00,49.8,49.91,49.79,49.9,3977.0,44.3769,44.475,44.368,44.466,3977.0
2019-10-04 11:15:00,49.91,49.97,49.88,49.9,8468.0,44.475,44.5284,44.4482,44.466,8468.0
2019-10-04 11:20:00,49.9,49.93,49.85,49.89,4624.0,44.466,44.4928,44.4215,44.4571,4624.0
2019-10-04 11:25:00,49.87,49.95,49.85,49.93,5542.0,44.4393,44.5106,44.4215,44.4928,5542.0
2019-10-04 11:30:00,49.95,50.04,49.94,50.03,11547.0,44.5106,44.5908,44.5017,44.5819,11547.0
2019-10-04 11:35:00,50.04,50.06,49.98,50.01,5572.0,44.5908,44.6086,44.5373,44.5641,5572.0
2019-10-04 11:40:00,50.02,50.02,49.91,49.91,7706.0,44.573,44.573,44.475,44.475,7706.0
2019-10-04 11:45:00,49.91,49.96,49.91,49.94,5610.0,44.475,44.5195,44.475,44.5017,5610.0
2019-10-04 11:50:00,49.94,49.97,49.93,49.97,5495.0,44.5017,44.5284,44.4928,44.5284,5495.0
2019-10-04 11:55:00,49.98,49.99,49.94,49.95,5195.0,44.5373,44.5462,44.5017,44.5106,5195.0
2019-10-04 12:00:00,49.95,50.0,49.95,50.0,8208.0,44.5106,44.5552,44.5106,44.5552,8208.0
2019-10-04 12:05:00,50.02,50.03,49.98,50.02,7063.0,44.573,44.5819,44.5373,44.573,7063.0
2019-10-04 12:10:00,50.01,50.01,49.93,49.94,4363.0,44.5641,44.5641,44.4928,44.5017,4363.0
2019-10-04 12:15:00,49.95,49.95,49.87,49.87,18223.0,44.5106,44.5106,44.4393,44.4393,18223.0
2019-10-04 12:20:00,49.87,49.89,49.83,49.89,7602.0,44.4393,44.4571,44.4037,44.4571,7602.0
2019-10-04 12:25:00,49.89,49.92,49.87,49.91,3923.0,44.4571,44.4839,44.4393,44.475,3923.0
2019-10-04 12:30:00,49.91,49.96,49.89,49.93,5431.0,44.475,44.5195,44.4571,44.4928,5431.0
2019-10-04 12:35:00,49.93,49.96,49.93,49.95,6643.0,44.4928,44.5195,44.4928,44.5106,6643.0
2019-10-04 12:40:00,49.95,49.97,49.92,49.92,4850.0,44.5106,44.5284,44.4839,44.4839,4850.0
2019-10-04 12:45:00,49.95,49.96,49.91,49.95,13832.0,44.5106,44.5195,44.475,44.5106,13832.0
2019-10-04 12:50:00,49.95,49.95,49.87,49.89,5923.0,44.5106,44.5106,44.4393,44.4571,5923.0
2019-10-04 12:55:00,49.89,49.89,49.84,49.88,3836.0,44.4571,44.4571,44.4126,44.4482,3836.0
2019-10-04 13:00:00,49.87,49.92,49.83,49.91,49035.0,44.4393,44.4839,44.4037,44.475,49035.0
2019-10-04 13:05:00,49.91,49.93,49.88,49.88,7050.0,44.475,44.4928,44.4482,44.4482,7050.0
2019-10-04 13:10:00,49.89,50.09,49.89,50.09,7247.0,44.4571,44.6354,44.4571,44.6354,7247.0
2019-10-04 13:15:00,50.1,50.1,50.03,50.07,13680.0,44.6443,44.6443,44.5819,44.6175,13680.0
2019-10-04 13:20:00,50.07,50.08,50.05,50.05,2964.0,44.6175,44.6264,44.5997,44.5997,2964.0
2019-10-04 13:25:00,50.04,50.07,50.02,50.07,6336.0,44.5908,44.6175,44.573,44.6175,6336.0
2019-10-04 13:30:00,50.07,50.08,50.03,50.07,10233.0,44.6175,44.6264,44.5819,44.6175,10233.0
2019-10-04 13:35:00,50.08,50.09,50.01,50.01,8207.0,44.6264,44.6354,44.5641,44.5641,8207.0
2019-10-04 13:40:00,50.02,50.1,50.0,50.04,10072.0,44.573,44.6443,44.5552,44.5908,10072.0
2019-10-04 13:45:00,50.03,50.06,50.03,50.04,4600.0,44.5819,44.6086,44.5819,44.5908,4600.0
2019-10-04 13:50:00,50.04,50.05,49.98,49.98,5500.0,44.5908,44.5997,44.5373,44.5373,5500.0
2019-10-04 13:55:00,49.98,49.99,49.93,49.96,7617.0,44.5373,44.5462,44.4928,44.5195,7617.0
2019-10-04 14:00:00,49.96,49.98,49.93,49.94,10125.0,44.5195,44.5373,44.4928,44.5017,10125.0
2019-10-04 14:05:00,49.94,49.97,49.93,49.96,6105.0,44.5017,44.5284,44.4928,44.5195,6105.0
2019-10-04 14:10:00,49.96,49.98,49.95,49.96,6976.0,44.5195,44.5373,44.5106,44.5195,6976.0
2019-10-04 14:15:00,49.96,50.01,49.95,49.99,7250.0,44.5195,44.5641,44.5106,44.5462,7250.0
2019-10-04 14:20:00,49.99,49.99,49.95,49.98,4338.0,44.5462,44.5462,44.5106,44.5373,4338.0
2019-10-04 14:25:00,49.97,49.98,49.94,49.95,7871.0,44.5284,44.5373,44.5017,44.5106,7871.0
2019-10-04 14:30:00,49.95,49.97,49.94,49.96,16767.0,44.5106,44.5284,44.5017,44.5195,16767.0
2019-10-04 14:35:00,49.95,50.03,49.95,50.02,9866.0,44.5106,44.5819,44.5106,44.573,9866.0
2019-10-04 14:40:00,50.02,50.03,49.98,49.99,4211.0,44.573,44.5819,44.5373,44.5462,4211.0
2019-10-04 14:45:00,49.98,50.0,49.87,49.87,61264.0,44.5373,44.5552,44.4393,44.4393,61264.0
2019-10-04 14:50:00,49.87,49.91,49.85,49.89,7862.0,44.4393,44.475,44.4215,44.4571,7862.0
2019-10-04 14:55:00,49.89,49.9,49.86,49.88,6074.0,44.4571,44.466,44.4304,44.4482,6074.0
2019-10-04 15:00:00,49.88,49.95,49.87,49.94,9395.0,44.4482,44.5106,44.4393,44.5017,9395.0
2019-10-04 15:05:00,49.94,49.97,49.92,49.96,8083.0,44.5017,44.5284,44.4839,44.5195,8083.0
2019-10-04 15:10:00,49.97,49.97,49.91,49.91,7578.0,44.5284,44.5284,44.475,44.475,7578.0
2019-10-04 15:15:00,49.92,49.95,49.91,49.91,10734.0,44.4839,44.5106,44.475,44.475,10734.0
2019-10-04 15:20:00,49.93,49.94,49.9,49.91,53006.0,44.4928,44.5017,44.466,44.475,53006.0
2019-10-04 15:25:00,49.91,49.94,49.87,49.93,60353.0,44.475,44.5017,44.4393,44.4928,60353.0
2019-10-04 15:30:00,49.94,50.06,49.94,50.04,21802.0,44.5017,44.6086,44.5017,44.5908,21802.0
2019-10-04 15:35:00,50.04,50.06,50.0,50.04,20836.0,44.5908,44.6086,44.5552,44.5908,20836.0
2019-10-04 15:40:00,50.04,50.05,49.93,49.96,37591.0,44.5908,44.5997,44.4928,44.5195,37591.0
2019-10-04 15:45:00,49.97,50.08,49.97,50.07,24476.0,44.5284,44.6264,44.5284,44.6175,24476.0
2019-10-04 15:50:00,50.06,50.09,50.0,50.08,62198.0,44.6086,44.6354,44.5552,44.6264,62198.0
2019-10-04 15:55:00,50.09,50.13,50.06,50.07,89066.0,44.6354,44.671,44.6086,44.6175,89066.0
2019-10-07 09:30:00,50.02,50.02,49.66,49.69,29767.0,44.573,44.573,44.2522,44.2789,29767.0
2019-10-07 09:35:00,49.69,49.77,49.68,49.7,3046.0,44.2789,44.3502,44.27,44.2878,3046.0
2019-10-07 09:40:00,49.68,49.69,49.48,49.55,7134.0,44.27,44.2789,44.0918,44.1542,7134.0
2019-10-07 09:45:00,49.55,49.68,49.47,49.68,3902.0,44.1542,44.27,44.0829,44.27,3902.0
2019-10-07 09:50:00,49.67,50.03,49.66,49.89,16508.0,44.2611,44.5819,44.2522,44.4571,16508.0
2019-10-07 09:55:00,49.9,49.96,49.83,49.87,7337.0,44.466,44.5195,44.4037,44.4393,7337.0
2019-10-07 10:00:00,49.9,49.9,49.74,49.87,9753.0,44.466,44.466,44.3235,44.4393,9753.0
2019-10-07 10:05:00,49.97,50.02,49.94,49.96,2825.0,44.5284,44.573,44.5017,44.5195,2825.0
2019-10-07 10:10:00,49.98,50.05,49.95,49.99,12240.0,44.5373,44.5997,44.5106,44.5462,12240.0
2019-10-07 10:15:00,49.98,50.05,49.95,49.95,5740.0,44.5373,44.5997,44.5106,44.5106,5740.0
2019-10-07 10:20:00,49.96,50.08,49.96,50.06,5759.0,44.5195,44.6264,44.5195,44.6086,5759.0
2019-10-07 10:25:00,50.07,50.15,50.05,50.09,10935.0,44.6175,44.6888,44.5997,44.6354,10935.0
2019-10-07 10:30:00,50.08,50.09,50.04,50.05,6544.0,44.6264,44.6354,44.5908,44.5997,6544.0
2019-10-07 10:35:00,50.07,50.08,50.02,50.03,8368.0,44.6175,44.6264,44.573,44.5819,8368.0
2019-10-07 10:40:00,50.04,50.14,50.04,50.13,9315.0,44.5908,44.6799,44.5908,44.671,9315.0
2019-10-07 10:45:00,50.13,50.22,50.06,50.22,15037.0,44.671,44.7512,44.6086,44.7512,15037.0
2019-10-07 10:50:00,50.22,50.27,50.2,50.2,13626.0,44.7512,44.7957,44.7334,44.7334,13626.0
2019-10-07 10:55:00,50.2,50.3,50.2,50.25,10002.0,44.7334,44.8225,44.7334,44.7779,10002.0
2019-10-07 11:00:00,50.24,50.44,50.24,50.43,14411.0,44.769,44.9472,44.769,44.9383,14411.0
2019-10-07 11:05:00,50.43,50.52,50.43,50.48,14947.0,44.9383,45.0185,44.9383,44.9829,14947.0
2019-10-07 11:10:00,50.49,50.55,50.37,50.43,11760.0,44.9918,45.0453,44.8849,44.9383,11760.0
2019-10-07 11:15:00,50.42,50.44,50.35,50.4,10106.0,44.9294,44.9472,44.867,44.9116,10106.0
2019-10-07 11:20:00,50.41,50.43,50.32,50.32,8829.0,44.9205,44.9383,44.8403,44.8403,8829.0
2019-10-07 11:25:00,50.32,50.41,50.32,50.35,8145.0,44.8403,44.9205,44.8403,44.867,8145.0
2019-10-07 11:30:00,50.35,50.44,50.34,50.4,9184.0,44.867,44.9472,44.8581,44.9116,9184.0
2019-10-07 11:35:00,50.41,50.41,50.33,50.34,5184.0,44.9205,44.9205,44.8492,44.8581,5184.0
2019-10-07 11:40:00,50.34,50.42,50.3,50.41,7386.0,44.8581,44.9294,44.8225,44.9205,7386.0
2019-10-07 11:45:00,50.41,50.42,50.32,50.33,8859.0,44.9205,44.9294,44.8403,44.8492,8859.0
2019-10-07 11:50:00,50.35,50.43,50.34,50.37,5253.0,44.867,44.9383,44.8581,44.8849,5253.0
2019-10-07 11:55:00,50.34,50.43,50.34,50.41,4948.0,44.8581,44.9383,44.8581,44.9205,4948.0
2019-10-07 12:00:00,50.4,50.4,50.35,50.36,5335.0,44.9116,44.9116,44.867,44.8759,5335.0
2019-10-07 12:05:00,50.34,50.35,50.28,50.29,4614.0,44.8581,44.867,44.8047,44.8136,4614.0
2019-10-07 12:10:00,50.27,50.29,50.24,50.27,5710.0,44.7957,44.8136,44.769,44.7957,5710.0
2019-10-07 12:15:00,50.26,50.31,50.25,50.31,4177.0,44.7868,44.8314,44.7779,44.8314,4177.0
2019-10-07 12:20:00,50.31,50.35,50.31,50.34,4912.0,44.8314,44.867,44.8314,44.8581,4912.0
2019-10-07 12:25:00,50.35,50.37,50.32,50.34,5916.0,44.867,44.8849,44.8403,44.8581,5916.0
2019-10-07 12:30:00,50.35,50.36,50.33,50.33,4620.0,44.867,44.8759,44.8492,44.8492,4620.0
2019-10-07 12:35:00,50.34,50.35,50.31,50.33,7645.0,44.8581,44.867,44.8314,44.8492,7645.0
2019-10-07 12:40:00,50.32,50.36,50.32,50.36,2159.0,44.8403,44.8759,44.8403,44.8759,2159.0
2019-10-07 12:45:00,50.36,50.38,50.27,50.27,7398.0,44.8759,44.8938,44.7957,44.7957,7398.0
2019-10-07 12:50:00,50.27,50.29,50.24,50.26,7177.0,44.7957,44.8136,44.769,44.7868,7177.0
2019-10-07 12:55:00,50.27,50.31,50.25,50.31,2532.0,44.7957,44.8314,44.7779,44.8314,2532.0
2019-10-07 13:00:00,50.32,50.36,50.31,50.34,3440.0,44.8403,44.8759,44.8314,44.8581,3440.0
2019-10-07 13:05:00,50.29,50.29,50.16,50.17,10105.0,44.8136,44.8136,44.6977,44.7066,10105.0
2019-10-07 13:10:00,50.17,50.18,50.11,50.13,9701.0,44.7066,44.7156,44.6532,44.671,9701.0
2019-10-07 13:15:00,50.12,50.18,50.1,50.17,5182.0,44.6621,44.7156,44.6443,44.7066,5182.0
2019-10-07 13:20:00,50.16,50.18,50.15,50.17,5523.0,44.6977,44.7156,44.6888,44.7066,5523.0
2019-10-07 13:25:00,50.19,50.23,50.18,50.22,4681.0,44.7245,44.7601,44.7156,44.7512,4681.0
2019-10-07 13:30:00,50.21,50.45,50.19,50.39,14454.0,44.7423,44.9561,44.7245,44.9027,14454.0
2019-10-07 13:35:00,50.37,50.47,50.33,50.44,8338.0,44.8849,44.974,44.8492,44.9472,8338.0
2019-10-07 13:40:00,50.43,50.44,50.34,50.36,10566.0,44.9383,44.9472,44.8581,44.8759,10566.0
2019-10-07 13:45:00,50.36,50.45,50.31,50.4,12117.0,44.8759,44.9561,44.8314,44.9116,12117.0
2019-10-07 13:50:00,50.41,50.43,50.35,50.36,8614.0,44.9205,44.9383,44.867,44.8759,8614.0
2019-10-07 13:55:00,50.36,50.41,50.36,50.39,3720.0,44.8759,44.9205,44.8759,44.9027,3720.0
2019-10-07 14:00:00,50.4,50.4,50.32,50.32,4884.0,44.9116,44.9116,44.8403,44.8403,4884.0
2019-10-07 14:05:00,50.33,50.33,50.18,50.2,11620.0,44.8492,44.8492,44.7156,44.7334,11620.0
2019-10-07 14:10:00,50.2,50.21,50.07,50.11,7497.0,44.7334,44.7423,44.6175,44.6532,7497.0
2019-10-07 14:15:00,50.1,50.22,50.09,50.22,9821.0,44.6443,44.7512,44.6354,44.7512,9821.0
2019-10-07 14:20:00,50.22,50.24,50.14,50.2,18173.0,44.7512,44.769,44.6799,44.7334,18173.0
2019-10-07 14:25:00,50.19,50.21,50.14,50.17,6004.0,44.7245,44.7423,44.6799,44.7066,6004.0
2019-10-07 14:30:00,50.16,50.17,50.05,50.07,11950.0,44.6977,44.7066,44.5997,44.6175,11950.0
2019-10-07 14:35:00,50.05,50.05,49.93,49.99,18465.0,44.5997,44.5997,44.4928,44.5462,18465.0
2019-10-07 14:40:00,49.95,50.05,49.94,50.03,9845.0,44.5106,44.5997,44.5017,44.5819,9845.0
2019-10-07 14:45:00,50.02,50.04,49.98,49.99,5239.0,44.573,44.5908,44.5373,44.5462,5239.0
2019-10-07 14:50:00,50.0,50.0,49.92,49.97,7105.0,44.5552,44.5552,44.4839,44.5284,7105.0
2019-10-07 14:55:00,49.97,50.1,49.97,50.1,5327.0,44.5284,44.6443,44.5284,44.6443,5327.0
2019-10-07 15:00:00,50.13,50.13,50.04,50.06,13700.0,44.671,44.671,44.5908,44.6086,13700.0
2019-10-07 15:05:00,50.06,50.07,49.98,50.02,10030.0,44.6086,44.6175,44.5373,44.573,10030.0
2019-10-07 15:10:00,50.01,50.04,49.95,50.03,9885.0,44.5641,44.5908,44.5106,44.5819,9885.0
2019-10-07 15:15:00,50.02,50.06,49.97,49.98,8906.0,44.573,44.6086,44.5284,44.5373,8906.0
2019-10-07 15:20:00,49.98,49.98,49.91,49.96,9704.0,44.5373,44.5373,44.475,44.5195,9704.0
2019-10-07 15:25:00,49.97,50.01,49.95,49.97,23459.0,44.5284,44.5641,44.5106,44.5284,23459.0
2019-10-07 15:30:00,49.98,49.98,49.87,49.88,12433.0,44.5373,44.5373,44.4393,44.4482,12433.0
2019-10-07 15:35:00,49.88,49.92,49.86,49.88,19902.0,44.4482,44.4839,44.4304,44.4482,19902.0
2019-10-07 15:40:00,49.89,49.9,49.83,49.84,21603.0,44.4571,44.466,44.4037,44.4126,21603.0
2019-10-07 15:45:00,49.84,49.87,49.77,49.78,29485.0,44.4126,44.4393,44.3502,44.3591,29485.0
2019-10-07 15:50:00,49.78,49.78,49.68,49.71,48775.0,44.3591,44.3591,44.27,44.2967,48775.0
2019-10-07 15:55:00,49.71,49.81,49.68,49.68,114220.0,44.2967,44.3858,44.27,44.27,114220.0
2019-10-08 09:30:00,49.26,49.47,49.0,49.02,25683.0,43.8957,44.0829,43.664,43.6819,25683.0
2019-10-08 09:35:00,49.09,49.11,48.9,48.92,9799.0,43.7442,43.7621,43.5749,43.5928,9799.0
2019-10-08 09:40:00,48.95,48.98,48.88,48.97,6128.0,43.6195,43.6462,43.5571,43.6373,6128.0
2019-10-08 09:45:00,48.97,48.98,48.87,48.89,8251.0,43.6373,43.6462,43.5482,43.566,8251.0
2019-10-08 09:50:00,48.87,48.92,48.72,48.78,26054.0,43.5482,43.5928,43.4145,43.468,26054.0
2019-10-08 09:55:00,48.8,48.92,48.7,48.7,22112.0,43.4858,43.5928,43.3967,43.3967,22112.0
2019-10-08 10:00:00,48.72,48.86,48.65,48.7,19433.0,43.4145,43.5393,43.3522,43.3967,19433.0
2019-10-08 10:05:00,48.67,48.8,48.65,48.8,6335.0,43.37,43.4858,43.3522,43.4858,6335.0
2019-10-08 10:10:00,48.84,48.99,48.84,48.89,11621.0,43.5215,43.6551,43.5215,43.566,11621.0
2019-10-08 10:15:00,48.9,48.91,48.75,48.89,7768.0,43.5749,43.5838,43.4413,43.566,7768.0
2019-10-08 10:20:00,48.87,48.93,48.84,48.87,6889.0,43.5482,43.6017,43.5215,43.5482,6889.0
2019-10-08 10:25:00,48.87,48.87,48.74,48.76,16348.0,43.5482,43.5482,43.4324,43.4502,16348.0
2019-10-08 10:30:00,48.77,48.88,48.69,48.7,8211.0,43.4591,43.5571,43.3878,43.3967,8211.0
2019-10-08 10:35:00,48.69,48.74,48.66,48.74,8984.0,43.3878,43.4324,43.3611,43.4324,8984.0
2019-10-08 10:40:00,48.75,48.79,48.65,48.66,24744.0,43.4413,43.4769,43.3522,43.3611,24744.0
2019-10-08 10:45:00,48.66,48.78,48.65,48.71,15315.0,43.3611,43.468,43.3522,43.4056,15315.0
2019-10-08 10:50:00,48.71,48.73,48.66,48.71,9553.0,43.4056,43.4235,43.3611,43.4056,9553.0
2019-10-08 10:55:00,48.73,48.89,48.73,48.84,12165.0,43.4235,43.566,43.4235,43.5215,12165.0
2019-10-08 11:00:00,48.85,48.87,48.8,48.87,28273.0,43.5304,43.5482,43.4858,43.5482,28273.0
2019-10-08 11:05:00,48.87,48.88,48.83,48.86,7105.0,43.5482,43.5571,43.5126,43.5393,7105.0
2019-10-08 11:10:00,48.83,48.93,48.83,48.89,7447.0,43.5126,43.6017,43.5126,43.566,7447.0
2019-10-08 11:15:00,48.89,48.98,48.88,48.91,5994.0,43.566,43.6462,43.5571,43.5838,5994.0
2019-10-08 11:20:00,48.91,48.92,48.83,48.83,8445.0,43.5838,43.5928,43.5126,43.5126,8445.0
2019-10-08 11:25:00,48.84,48.84,48.76,48.77,3668.0,43.5215,43.5215,43.4502,43.4591,3668.0
2019-10-08 11:30:00,48.78,48.78,48.6,48.61,8138.0,43.468,43.468,43.3076,43.3165,8138.0
2019-10-08 11:35:00,48.63,48.68,48.6,48.62,10242.0,43.3343,43.3789,43.3076,43.3254,10242.0
2019-10-08 11:40:00,48.63,48.66,48.6,48.63,8941.0,43.3343,43.3611,43.3076,43.3343,8941.0
2019-10-08 11:45:00,48.66,48.66,48.6,48.61,9135.0,43.3611,43.3611,43.3076,43.3165,9135.0
2019-10-08 11:50:00,48.63,48.74,48.62,48.71,6268.0,43.3343,43.4324,43.3254,43.4056,6268.0
2019-10-08 11:55:00,48.67,48.7,48.64,48.65,8298.0,43.37,43.3967,43.3433,43.3522,8298.0
2019-10-08 12:00:00,48.66,48.69,48.59,48.6,10172.0,43.3611,43.3878,43.2987,43.3076,10172.0
2019-10-08 12:05:00,48.58,48.65,48.58,48.6,7325.0,43.2898,43.3522,43.2898,43.3076,7325.0
2019-10-08 12:10:00,48.62,48.67,48.61,48.65,6518.0,43.3254,43.37,43.3165,43.3522,6518.0
2019-10-08 12:15:00,48.65,48.66,48.6,48.65,17416.0,43.3522,43.3611,43.3076,43.3522,17416.0
2019-10-08 12:20:00,48.66,48.68,48.61,48.66,21894.0,43.3611,43.3789,43.3165,43.3611,21894.0
2019-10-08 12:25:00,48.67,48.76,48.61,48.73,33577.0,43.37,43.4502,43.3165,43.4235,33577.0
2019-10-08 12:30:00,48.72,48.77,48.72,48.74,2789.0,43.4145,43.4591,43.4145,43.4324,2789.0
2019-10-08 12:35:00,48.77,48.78,48.74,48.77,2327.0,43.4591,43.468,43.4324,43.4591,2327.0
2019-10-08 12:40:00,48.77,48.87,48.77,48.85,5178.0,43.4591,43.5482,43.4591,43.5304,5178.0
2019-10-08 12:45:00,48.87,49.04,48.87,48.98,6947.0,43.5482,43.6997,43.5482,43.6462,6947.0
2019-10-08 12:50:00,48.97,49.0,48.94,48.97,1918.0,43.6373,43.664,43.6106,43.6373,1918.0
2019-10-08 12:55:00,48.96,48.97,48.83,48.85,3303.0,43.6284,43.6373,43.5126,43.5304,3303.0
2019-10-08 13:00:00,48.85,48.86,48.82,48.83,1981.0,43.5304,43.5393,43.5037,43.5126,1981.0
2019-10-08 13:05:00,48.83,48.86,48.8,48.82,6461.0,43.5126,43.5393,43.4858,43.5037,6461.0
2019-10-08 13:10:00,48.81,48.85,48.77,48.77,1904.0,43.4947,43.5304,43.4591,43.4591,1904.0
2019-10-08 13:15:00,48.79,48.84,48.79,48.82,1996.0,43.4769,43.5215,43.4769,43.5037,1996.0
2019-10-08 13:20:00,48.84,48.89,48.84,48.89,2600.0,43.5215,43.566,43.5215,43.566,2600.0
2019-10-08 13:25:00,48.89,48.98,48.88,48.97,5140.0,43.566,43.6462,43.5571,43.6373,5140.0
2019-10-08 13:30:00,48.95,48.96,48.88,48.9,3100.0,43.6195,43.6284,43.5571,43.5749,3100.0
2019-10-08 13:35:00,48.89,48.9,48.82,48.84,3768.0,43.566,43.5749,43.5037,43.5215,3768.0
2019-10-08 13:40:00,48.85,48.89,48.81,48.89,2500.0,43.5304,43.566,43.4947,43.566,2500.0
2019-10-08 13:45:00,48.89,48.89,48.85,48.87,20952.0,43.566,43.566,43.5304,43.5482,20952.0
2019-10-08 13:50:00,48.87,48.87,48.83,48.83,7759.0,43.5482,43.5482,43.5126,43.5126,7759.0
2019-10-08 13:55:00,48.84,48.85,48.79,48.81,7362.0,43.5215,43.5304,43.4769,43.4947,7362.0
2019-10-08 14:00:00,48.82,48.83,48.76,48.82,7473.0,43.5037,43.5126,43.4502,43.5037,7473.0
2019-10-08 14:05:00,48.84,48.89,48.81,48.86,4799.0,43.5215,43.566,43.4947,43.5393,4799.0
2019-10-08 14:10:00,48.86,48.89,48.86,48.89,3564.0,43.5393,43.566,43.5393,43.566,3564.0
2019-10-08 14:15:00,48.89,48.92,48.88,48.9,2614.0,43.566,43.5928,43.5571,43.5749,2614.0
2019-10-08 14:20:00,48.91,48.92,48.84,48.88,3863.0,43.5838,43.5928,43.5215,43.5571,3863.0
2019-10-08 14:25:00,48.88,48.88,48.83,48.85,2090.0,43.5571,43.5571,43.5126,43.5304,2090.0
2019-10-08 14:30:00,48.86,49.01,48.86,48.97,10517.0,43.5393,43.673,43.5393,43.6373,10517.0
2019-10-08 14:35:00,48.99,49.12,48.97,49.06,5350.0,43.6551,43.771,43.6373,43.7175,5350.0
2019-10-08 14:40:00,49.04,49.07,49.02,49.04,1616.0,43.6997,43.7264,43.6819,43.6997,1616.0
2019-10-08 14:45:00,49.05,49.21,49.05,49.19,7438.0,43.7086,43.8512,43.7086,43.8334,7438.0
2019-10-08 14:50:00,49.19,49.19,49.1,49.1,3844.0,43.8334,43.8334,43.7532,43.7532,3844.0
2019-10-08 14:55:00,49.1,49.15,48.77,48.88,21711.0,43.7532,43.7977,43.4591,43.5571,21711.0
2019-10-08 15:00:00,48.93,49.0,48.85,48.86,6459.0,43.6017,43.664,43.5304,43.5393,6459.0
2019-10-08 15:05:00,48.88,48.92,48.86,48.87,6876.0,43.5571,43.5928,43.5393,43.5482,6876.0
2019-10-08 15:10:00,48.85,48.85,48.75,48.81,11304.0,43.5304,43.5304,43.4413,43.4947,11304.0
2019-10-08 15:15:00,48.79,48.9,48.79,48.9,4311.0,43.4769,43.5749,43.4769,43.5749,4311.0
2019-10-08 15:20:00,48.91,48.99,48.9,48.94,8153.0,43.5838,43.6551,43.5749,43.6106,8153.0
2019-10-08 15:25:00,48.94,48.95,48.88,48.92,11815.0,43.6106,43.6195,43.5571,43.5928,11815.0
2019-10-08 15:30:00,48.91,49.0,48.89,48.89,12039.0,43.5838,43.664,43.566,43.566,12039.0
2019-10-08 15:35:00,48.89,48.92,48.74,48.75,17701.0,43.566,43.5928,43.4324,43.4413,17701.0
2019-10-08 15:40:00,48.74,48.76,48.67,48.68,18896.0,43.4324,43.4502,43.37,43.3789,18896.0
2019-10-08 15:45:00,48.69,48.73,48.64,48.67,20094.0,43.3878,43.4235,43.3433,43.37,20094.0
2019-10-08 15:50:00,48.67,48.71,48.63,48.65,39643.0,43.37,43.4056,43.3343,43.3522,39643.0
2019-10-08 15:55:00,48.64,48.7,48.58,48.64,56480.0,43.3433,43.3967,43.2898,43.3433,56480.0
2019-10-09 09:30:00,49.13,49.13,48.78,48.94,25738.0,43.7799,43.7799,43.468,43.6106,25738.0
2019-10-09 09:35:00,48.91,49.03,48.81,49.0,4789.0,43.5838,43.6908,43.4947,43.664,4789.0
2019-10-09 09:40:00,49.0,49.07,48.85,48.86,13292.0,43.664,43.7264,43.5304,43.5393,13292.0
2019-10-09 09:45:00,48.86,49.02,48.85,49.01,13514.0,43.5393,43.6819,43.5304,43.673,13514.0
2019-10-09 09:50:00,49.01,49.05,48.81,48.83,13616.0,43.673,43.7086,43.4947,43.5126,13616.0
2019-10-09 09:55:00,48.85,48.89,48.74,48.85,9521.0,43.5304,43.566,43.4324,43.5304,9521.0
2019-10-09 10:00:00,48.85,48.87,48.75,48.82,6389.0,43.5304,43.5482,43.4413,43.5037,6389.0
2019-10-09 10:05:00,48.82,48.84,48.72,48.75,9281.0,43.5037,43.5215,43.4145,43.4413,9281.0
2019-10-09 10:10:00,48.74,48.8,48.68,48.72,11014.0,43.4324,43.4858,43.3789,43.4145,11014.0
2019-10-09 10:15:00,48.73,48.76,48.67,48.72,8316.0,43.4235,43.4502,43.37,43.4145,8316.0
2019-10-09 10:20:00,48.75,48.77,48.66,48.74,11692.0,43.4413,43.4591,43.3611,43.4324,11692.0
2019-10-09 10:25:00,48.75,48.75,48.68,48.71,6726.0,43.4413,43.4413,43.3789,43.4056,6726.0
2019-10-09 10:30:00,48.7,48.7,48.62,48.66,12288.0,43.3967,43.3967,43.3254,43.3611,12288.0
2019-10-09 10:35:00,48.66,48.71,48.57,48.62,19166.0,43.3611,43.4056,43.2809,43.3254,19166.0
2019-10-09 10:40:00,48.61,48.64,48.57,48.58,12487.0,43.3165,43.3433,43.2809,43.2898,12487.0
2019-10-09 10:45:00,48.58,48.64,48.55,48.6,10420.0,43.2898,43.3433,43.2631,43.3076,10420.0
2019-10-09 10:50:00,48.59,48.63,48.51,48.52,13047.0,43.2987,43.3343,43.2274,43.2363,13047.0
2019-10-09 10:55:00,48.51,48.51,48.47,48.49,8147.0,43.2274,43.2274,43.1918,43.2096,8147.0
2019-10-09 11:00:00,48.5,48.54,48.42,48.47,9915.0,43.2185,43.2541,43.1472,43.1918,9915.0
2019-10-09 11:05:00,48.5,48.5,48.41,48.43,8654.0,43.2185,43.2185,43.1383,43.1561,8654.0
2019-10-09 11:10:00,48.47,48.47,48.41,48.41,6543.0,43.1918,43.1918,43.1383,43.1383,6543.0
2019-10-09 11:15:00,48.42,48.54,48.42,48.48,7059.0,43.1472,43.2541,43.1472,43.2007,7059.0
2019-10-09 11:20:00,48.48,48.56,48.48,48.56,4873.0,43.2007,43.272,43.2007,43.272,4873.0
2019-10-09 11:25:00,48.59,48.64,48.55,48.57,4613.0,43.2987,43.3433,43.2631,43.2809,4613.0
2019-10-09 11:30:00,48.6,48.66,48.58,48.64,14872.0,43.3076,43.3611,43.2898,43.3433,14872.0
2019-10-09 11:35:00,48.65,48.67,48.63,48.67,4796.0,43.3522,43.37,43.3343,43.37,4796.0
2019-10-09 11:40:00,48.65,48.67,48.59,48.61,9843.0,43.3522,43.37,43.2987,43.3165,9843.0
2019-10-09 11:45:00,48.62,48.67,48.62,48.64,6324.0,43.3254,43.37,43.3254,43.3433,6324.0
2019-10-09 11:50:00,48.64,48.64,48.57,48.57,18231.0,43.3433,43.3433,43.2809,43.2809,18231.0
2019-10-09 11:55:00,48.57,48.59,48.52,48.55,26426.0,43.2809,43.2987,43.2363,43.2631,26426.0
2019-10-09 12:00:00,48.54,48.67,48.54,48.67,10445.0,43.2541,43.37,43.2541,43.37,10445.0
2019-10-09 12:05:00,48.67,48.73,48.65,48.71,12915.0,43.37,43.4235,43.3522,43.4056,12915.0
2019-10-09 12:10:00,48.72,48.73,48.68,48.71,5770.0,43.4145,43.4235,43.3789,43.4056,5770.0
2019-10-09 12:15:00,48.71,48.76,48.7,48.73,6349.0,43.4056,43.4502,43.3967,43.4235,6349.0
2019-10-09 12:20:00,48.74,48.78,48.72,48.75,6933.0,43.4324,43.468,43.4145,43.4413,6933.0
2019-10-09 12:25:00,48.75,48.79,48.74,48.76,11122.0,43.4413,43.4769,43.4324,43.4502,11122.0
2019-10-09 12:30:00,48.77,48.79,48.77,48.79,3354.0,43.4591,43.4769,43.4591,43.4769,3354.0
2019-10-09 12:35:00,48.81,48.84,48.77,48.79,3286.0,43.4947,43.5215,43.4591,43.4769,3286.0
2019-10-09 12:40:00,48.79,48.79,48.75,48.78,3411.0,43.4769,43.4769,43.4413,43.468,3411.0
2019-10-09 12:45:00,48.79,48.8,48.74,48.8,5823.0,43.4769,43.4858,43.4324,43.4858,5823.0
2019-10-09 12:50:00,48.8,48.8,48.75,48.79,3401.0,43.4858,43.4858,43.4413,43.4769,3401.0
2019-10-09 12:55:00,48.76,48.8,48.75,48.8,2298.0,43.4502,43.4858,43.4413,43.4858,2298.0
2019-10-09 13:00:00,48.81,48.98,48.81,48.93,54533.0,43.4947,43.6462,43.4947,43.6017,54533.0
2019-10-09 13:05:00,48.93,48.96,48.84,48.84,17909.0,43.6017,43.6284,43.5215,43.5215,17909.0
2019-10-09 13:10:00,48.83,48.89,48.83,48.85,6193.0,43.5126,43.566,43.5126,43.5304,6193.0
2019-10-09 13:15:00,48.84,48.84,48.74,48.76,9383.0,43.5215,43.5215,43.4324,43.4502,9383.0
2019-10-09 13:20:00,48.76,48.82,48.74,48.76,3527.0,43.4502,43.5037,43.4324,43.4502,3527.0
2019-10-09 13:25:00,48.77,48.8,48.75,48.79,7708.0,43.4591,43.4858,43.4413,43.4769,7708.0
2019-10-09 13:30:00,48.79,48.87,48.78,48.85,6760.0,43.4769,43.5482,43.468,43.5304,6760.0
2019-10-09 13:35:00,48.86,48.9,48.85,48.85,6154.0,43.5393,43.5749,43.5304,43.5304,6154.0
2019-10-09 13:40:00,48.84,48.88,48.82,48.84,6835.0,43.5215,43.5571,43.5037,43.5215,6835.0
2019-10-09 13:45:00,48.84,48.89,48.82,48.88,6440.0,43.5215,43.566,43.5037,43.5571,6440.0
2019-10-09 13:50:00,48.87,48.9,48.81,48.81,6800.0,43.5482,43.5749,43.4947,43.4947,6800.0
2019-10-09 13:55:00,48.82,48.91,48.81,48.9,7000.0,43.5037,43.5838,43.4947,43.5749,7000.0
2019-10-09 14:00:00,48.89,48.94,48.87,48.88,6212.0,43.566,43.6106,43.5482,43.5571,6212.0
2019-10-09 14:05:00,48.87,48.94,48.85,48.88,9663.0,43.5482,43.6106,43.5304,43.5571,9663.0
2019-10-09 14:10:00,48.88,48.94,48.88,48.92,9535.0,43.5571,43.6106,43.5571,43.5928,9535.0
2019-10-09 14:15:00,48.91,48.97,48.87,48.93,11916.0,43.5838,43.6373,43.5482,43.6017,11916.0
2019-10-09 14:20:00,48.93,49.0,48.92,48.95,11877.0,43.6017,43.664,43.5928,43.6195,11877.0
2019-10-09 14:25:00,48.96,49.0,48.91,49.0,13996.0,43.6284,43.664,43.5838,43.664,13996.0
2019-10-09 14:30:00,48.99,48.99,48.94,48.96,8903.0,43.6551,43.6551,43.6106,43.6284,8903.0
2019-10-09 14:35:00,48.96,49.01,48.94,49.0,8826.0,43.6284,43.673,43.6106,43.664,8826.0
2019-10-09 14:40:00,48.99,49.04,48.92,48.98,12828.0,43.6551,43.6997,43.5928,43.6462,12828.0
2019-10-09 14:45:00,49.0,49.08,48.96,49.05,8301.0,43.664,43.7353,43.6284,43.7086,8301.0
2019-10-09 14:50:00,49.05,49.07,49.01,49.07,10957.0,43.7086,43.7264,43.673,43.7264,10957.0
2019-10-09 14:55:00,49.06,49.06,49.01,49.05,11250.0,43.7175,43.7175,43.673,43.7086,11250.0
2019-10-09 15:00:00,49.02,49.1,49.01,49.06,14939.0,43.6819,43.7532,43.673,43.7175,14939.0
2019-10-09 15:05:00,49.04,49.07,49.01,49.06,7980.0,43.6997,43.7264,43.673,43.7175,7980.0
2019-10-09 15:10:00,49.07,49.12,49.01,49.01,12942.0,43.7264,43.771,43.673,43.673,12942.0
2019-10-09 15:15:00,49.01,49.01,48.96,49.0,16520.0,43.673,43.673,43.6284,43.664,16520.0
2019-10-09 15:20:00,49.01,49.01,48.93,48.96,13999.0,43.673,43.673,43.6017,43.6284,13999.0
2019-10-09 15:25:00,48.96,49.06,48.95,49.06,12493.0,43.6284,43.7175,43.6195,43.7175,12493.0
2019-10-09 15:30:00,49.07,49.08,49.02,49.03,16767.0,43.7264,43.7353,43.6819,43.6908,16767.0
2019-10-09 15:35:00,49.03,49.06,49.02,49.03,21039.0,43.6908,43.7175,43.6819,43.6908,21039.0
2019-10-09 15:40:00,49.02,49.04,48.88,48.88,46027.0,43.6819,43.6997,43.5571,43.5571,46027.0
2019-10-09 15:45:00,48.88,48.97,48.83,48.89,34746.0,43.5571,43.6373,43.5126,43.566,34746.0
2019-10-09 15:50:00,48.89,48.96,48.87,48.92,44233.0,43.566,43.6284,43.5482,43.5928,44233.0
2019-10-09 15:55:00,48.94,48.94,48.77,48.82,139451.0,43.6106,43.6106,43.4591,43.5037,139451.0
2019-10-10 09:30:00,49.29,49.52,49.25,49.48,53908.0,43.9225,44.1274,43.8868,44.0918,53908.0
2019-10-10 09:35:00,49.51,49.58,49.43,49.58,18389.0,44.1185,44.1809,44.0472,44.1809,18389.0
2019-10-10 09:40:00,49.52,49.75,49.52,49.67,34314.0,44.1274,44.3324,44.1274,44.2611,34314.0
2019-10-10 09:45:00,49.68,49.77,49.62,49.77,18315.0,44.27,44.3502,44.2165,44.3502,18315.0
2019-10-10 09:50:00,49.77,49.99,49.75,49.99,18660.0,44.3502,44.5462,44.3324,44.5462,18660.0
2019-10-10 09:55:00,49.97,50.06,49.9,49.98,15062.0,44.5284,44.6086,44.466,44.5373,15062.0
2019-10-10 10:00:00,49.99,50.05,49.96,49.99,5225.0,44.5462,44.5997,44.5195,44.5462,5225.0
2019-10-10 10:05:00,49.94,50.01,49.89,49.99,24269.0,44.5017,44.5641,44.4571,44.5462,24269.0
2019-10-10 10:10:00,49.98,49.99,49.86,49.98,11420.0,44.5373,44.5462,44.4304,44.5373,11420.0
2019-10-10 10:15:00,49.96,50.15,49.96,50.06,20496.0,44.5195,44.6888,44.5195,44.6086,20496.0
2019-10-10 10:20:00,50.06,50.15,50.05,50.15,25698.0,44.6086,44.6888,44.5997,44.6888,25698.0
2019-10-10 10:25:00,50.15,50.32,50.14,50.23,53857.0,44.6888,44.8403,44.6799,44.7601,53857.0
2019-10-10 10:30:00,50.24,50.24,49.98,50.04,54747.0,44.769,44.769,44.5373,44.5908,54747.0
2019-10-10 10:35:00,50.04,50.2,50.0,50.2,17034.0,44.5908,44.7334,44.5552,44.7334,17034.0
2019-10-10 10:40:00,50.2,50.26,50.14,50.15,15822.0,44.7334,44.7868,44.6799,44.6888,15822.0
2019-10-10 10:45:00,50.13,50.18,50.11,50.13,12759.0,44.671,44.7156,44.6532,44.671,12759.0
2019-10-10 10:50:00,50.13,50.3,50.13,50.3,18927.0,44.671,44.8225,44.671,44.8225,18927.0
2019-10-10 10:55:00,50.31,50.32,50.28,50.3,7532.0,44.8314,44.8403,44.8047,44.8225,7532.0
2019-10-10 11:00:00,50.3,50.3,50.11,50.12,7070.0,44.8225,44.8225,44.6532,44.6621,7070.0
2019-10-10 11:05:00,50.11,50.18,50.09,50.17,17868.0,44.6532,44.7156,44.6354,44.7066,17868.0
2019-10-10 11:10:00,50.16,50.22,50.14,50.2,13119.0,44.6977,44.7512,44.6799,44.7334,13119.0
2019-10-10 11:15:00,50.21,50.24,50.16,50.2,9000.0,44.7423,44.769,44.6977,44.7334,9000.0
2019-10-10 11:20:00,50.18,50.24,50.16,50.23,7298.0,44.7156,44.769,44.6977,44.7601,7298.0
2019-10-10 11:25:00,50.23,50.24,50.15,50.19,7041.0,44.7601,44.769,44.6888,44.7245,7041.0
2019-10-10 11:30:00,50.18,50.21,50.12,50.15,6507.0,44.7156,44.7423,44.6621,44.6888,6507.0
2019-10-10 11:35:00,50.14,50.22,50.12,50.19,5324.0,44.6799,44.7512,44.6621,44.7245,5324.0
2019-10-10 11:40:00,50.2,50.25,50.16,50.23,6998.0,44.7334,44.7779,44.6977,44.7601,6998.0
2019-10-10 11:45:00,50.21,50.27,50.21,50.21,4000.0,44.7423,44.7957,44.7423,44.7423,4000.0
2019-10-10 11:50:00,50.24,50.29,50.22,50.22,6724.0,44.769,44.8136,44.7512,44.7512,6724.0
2019-10-10 11:55:00,50.23,50.27,50.21,50.25,4836.0,44.7601,44.7957,44.7423,44.7779,4836.0
2019-10-10 12:00:00,50.25,50.28,50.2,50.26,4858.0,44.7779,44.8047,44.7334,44.7868,4858.0
2019-10-10 12:05:00,50.24,50.27,50.2,50.2,3861.0,44.769,44.7957,44.7334,44.7334,3861.0
2019-10-10 12:10:00,50.19,50.21,50.14,50.17,13046.0,44.7245,44.7423,44.6799,44.7066,13046.0
2019-10-10 12:15:00,50.16,50.17,50.1,50.11,9047.0,44.6977,44.7066,44.6443,44.6532,9047.0
2019-10-10 12:20:00,50.1,50.12,50.07,50.11,2601.0,44.6443,44.6621,44.6175,44.6532,2601.0
2019-10-10 12:25:00,50.12,50.19,50.12,50.19,4820.0,44.6621,44.7245,44.6621,44.7245,4820.0
2019-10-10 12:30:00,50.18,50.22,50.14,50.14,21845.0,44.7156,44.7512,44.6799,44.6799,21845.0
2019-10-10 12:35:00,50.13,50.16,50.12,50.12,5882.0,44.671,44.6977,44.6621,44.6621,5882.0
2019-10-10 12:40:00,50.11,50.15,50.09,50.13,2905.0,44.6532,44.6888,44.6354,44.671,2905.0
2019-10-10 12:45:00,50.12,50.13,50.09,50.1,3900.0,44.6621,44.671,44.6354,44.6443,3900.0
2019-10-10 12:50:00,50.11,50.12,50.08,50.09,3436.0,44.6532,44.6621,44.6264,44.6354,3436.0
2019-10-10 12:55:00,50.11,50.14,50.04,50.13,10676.0,44.6532,44.6799,44.5908,44.671,10676.0
2019-10-10 13:00:00,50.13,50.14,50.09,50.11,12630.0,44.671,44.6799,44.6354,44.6532,12630.0
2019-10-10 13:05:00,50.1,50.1,50.06,50.08,2607.0,44.6443,44.6443,44.6086,44.6264,2607.0
2019-10-10 13:10:00,50.08,50.09,50.01,50.02,3139.0,44.6264,44.6354,44.5641,44.573,3139.0
2019-10-10 13:15:00,50.01,50.01,49.94,49.95,11215.0,44.5641,44.5641,44.5017,44.5106,11215.0
2019-10-10 13:20:00,49.96,49.96,49.9,49.91,5833.0,44.5195,44.5195,44.466,44.475,5833.0
2019-10-10 13:25:00,49.92,49.94,49.88,49.9,20455.0,44.4839,44.5017,44.4482,44.466,20455.0
2019-10-10 13:30:00,49.86,49.86,49.73,49.74,14713.0,44.4304,44.4304,44.3146,44.3235,14713.0
2019-10-10 13:35:00,49.75,49.8,49.75,49.79,4718.0,44.3324,44.3769,44.3324,44.368,4718.0
2019-10-10 13:40:00,49.8,49.85,49.8,49.84,9146.0,44.3769,44.4215,44.3769,44.4126,9146.0
2019-10-10 13:45:00,49.83,49.92,49.82,49.92,5078.0,44.4037,44.4839,44.3948,44.4839,5078.0
2019-10-10 13:50:00,49.92,49.95,49.9,49.91,34481.0,44.4839,44.5106,44.466,44.475,34481.0
2019-10-10 13:55:00,49.91,49.96,49.87,49.89,21779.0,44.475,44.5195,44.4393,44.4571,21779.0
2019-10-10 14:00:00,49.88,49.91,49.85,49.9,11334.0,44.4482,44.475,44.4215,44.466,11334.0
2019-10-10 14:05:00,49.9,49.93,49.65,49.75,13332.0,44.466,44.4928,44.2433,44.3324,13332.0
2019-10-10 14:10:00,49.76,49.92,49.76,49.92,22901.0,44.3413,44.4839,44.3413,44.4839,22901.0
2019-10-10 14:15:00,49.94,50.0,49.94,49.96,15556.0,44.5017,44.5552,44.5017,44.5195,15556.0
2019-10-10 14:20:00,49.96,49.98,49.89,49.89,4205.0,44.5195,44.5373,44.4571,44.4571,4205.0
2019-10-10 14:25:00,49.91,49.93,49.87,49.93,4370.0,44.475,44.4928,44.4393,44.4928,4370.0
2019-10-10 14:30:00,49.92,50.0,49.92,49.99,6388.0,44.4839,44.5552,44.4839,44.5462,6388.0
2019-10-10 14:35:00,50.0,50.02,49.98,49.99,10712.0,44.5552,44.573,44.5373,44.5462,10712.0
2019-10-10 14:40:00,49.97,49.98,49.9,49.9,6053.0,44.5284,44.5373,44.466,44.466,6053.0
2019-10-10 14:45:00,49.89,49.94,49.87,49.94,4789.0,44.4571,44.5017,44.4393,44.5017,4789.0
2019-10-10 14:50:00,49.94,49.97,49.89,49.92,7972.0,44.5017,44.5284,44.4571,44.4839,7972.0
2019-10-10 14:55:00,49.92,50.0,49.9,49.97,6876.0,44.4839,44.5552,44.466,44.5284,6876.0
2019-10-10 15:00:00,49.98,49.99,49.92,49.96,11232.0,44.5373,44.5462,44.4839,44.5195,11232.0
2019-10-10 15:05:00,49.98,50.02,49.98,50.01,16661.0,44.5373,44.573,44.5373,44.5641,16661.0
2019-10-10 15:10:00,50.0,50.02,49.97,50.02,16279.0,44.5552,44.573,44.5284,44.573,16279.0
2019-10-10 15:15:00,50.03,50.07,49.99,50.07,7735.0,44.5819,44.6175,44.5462,44.6175,7735.0
2019-10-10 15:20:00,50.06,50.14,50.05,50.13,15357.0,44.6086,44.6799,44.5997,44.671,15357.0
2019-10-10 15:25:00,50.13,50.15,50.11,50.15,14313.0,44.671,44.6888,44.6532,44.6888,14313.0
2019-10-10 15:30:00,50.15,50.16,50.05,50.05,12070.0,44.6888,44.6977,44.5997,44.5997,12070.0
2019-10-10 15:35:00,50.05,50.08,50.05,50.07,10180.0,44.5997,44.6264,44.5997,44.6175,10180.0
2019-10-10 15:40:00,50.06,50.09,50.04,50.09,18380.0,44.6086,44.6354,44.5908,44.6354,18380.0
2019-10-10 15:45:00,50.08,50.16,50.07,50.16,22125.0,44.6264,44.6977,44.6175,44.6977,22125.0
2019-10-10 15:50:00,50.16,50.26,50.16,50.23,45081.0,44.6977,44.7868,44.6977,44.7601,45081.0
2019-10-10 15:55:00,50.23,50.26,50.18,50.22,128296.0,44.7601,44.7868,44.7156,44.7512,128296.0
2019-10-11 09:30:00,51.18,51.52,51.09,51.45,62442.0,45.6067,45.9096,45.5265,45.8473,62442.0
2019-10-11 09:35:00,51.47,51.54,51.38,51.51,24923.0,45.8651,45.9275,45.7849,45.9007,24923.0
2019-10-11 09:40:00,51.53,51.55,51.41,51.51,20353.0,45.9185,45.9364,45.8116,45.9007,20353.0
2019-10-11 09:45:00,51.53,51.81,51.52,51.79,29734.0,45.9185,46.168,45.9096,46.1502,29734.0
2019-10-11 09:50:00,51.83,51.87,51.72,51.79,16153.0,46.1859,46.2215,46.0878,46.1502,16153.0
2019-10-11 09:55:00,51.8,51.93,51.73,51.82,11298.0,46.1591,46.275,46.0968,46.177,11298.0
2019-10-11 10:00:00,51.83,52.02,51.78,51.93,17540.0,46.1859,46.3552,46.1413,46.275,17540.0
2019-10-11 10:05:00,51.95,52.13,51.95,52.05,24559.0,46.2928,46.4532,46.2928,46.3819,24559.0
2019-10-11 10:10:00,52.05,52.07,51.89,51.89,21766.0,46.3819,46.3997,46.2393,46.2393,21766.0
2019-10-11 10:15:00,51.9,51.94,51.82,51.92,10470.0,46.2482,46.2839,46.177,46.2661,10470.0
2019-10-11 10:20:00,51.92,51.97,51.88,51.96,14238.0,46.2661,46.3106,46.2304,46.3017,14238.0
2019-10-11 10:25:00,51.97,52.07,51.93,52.01,25042.0,46.3106,46.3997,46.275,46.3463,25042.0
2019-10-11 10:30:00,52.02,52.2,52.0,52.18,19129.0,46.3552,46.5156,46.3374,46.4978,19129.0
2019-10-11 10:35:00,52.2,52.21,52.16,52.16,15981.0,46.5156,46.5245,46.4799,46.4799,15981.0
2019-10-11 10:40:00,52.17,52.41,52.16,52.4,105488.0,46.4888,46.7027,46.4799,46.6938,105488.0
2019-10-11 10:45:00,52.41,52.42,52.24,52.29,48031.0,46.7027,46.7116,46.5512,46.5958,48031.0
2019-10-11 10:50:00,52.29,52.37,52.28,52.36,28432.0,46.5958,46.6671,46.5869,46.6582,28432.0
2019-10-11 10:55:00,52.36,52.38,52.25,52.31,97696.0,46.6582,46.676,46.5601,46.6136,97696.0
2019-10-11 11:00:00,52.31,52.51,52.29,52.48,37625.0,46.6136,46.7918,46.5958,46.7651,37625.0
2019-10-11 11:05:00,52.48,52.55,52.45,52.51,18783.0,46.7651,46.8275,46.7384,46.7918,18783.0
2019-10-11 11:10:00,52.52,52.54,52.44,52.5,15861.0,46.8007,46.8186,46.7294,46.7829,15861.0
2019-10-11 11:15:00,52.5,52.64,52.47,52.62,29436.0,46.7829,46.9077,46.7562,46.8898,29436.0
2019-10-11 11:20:00,52.6,52.64,52.56,52.6,15184.0,46.872,46.9077,46.8364,46.872,15184.0
2019-10-11 11:25:00,52.61,52.7,52.61,52.66,15710.0,46.8809,46.9611,46.8809,46.9255,15710.0
2019-10-11 11:30:00,52.66,52.72,52.61,52.72,41713.0,46.9255,46.979,46.8809,46.979,41713.0
2019-10-11 11:35:00,52.72,52.74,52.61,52.61,42585.0,46.979,46.9968,46.8809,46.8809,42585.0
2019-10-11 11:40:00,52.57,52.59,52.46,52.46,15990.0,46.8453,46.8631,46.7473,46.7473,15990.0
2019-10-11 11:45:00,52.47,52.47,52.33,52.36,30496.0,46.7562,46.7562,46.6314,46.6582,30496.0
2019-10-11 11:50:00,52.37,52.42,52.28,52.37,12689.0,46.6671,46.7116,46.5869,46.6671,12689.0
2019-10-11 11:55:00,52.37,52.43,52.3,52.42,10645.0,46.6671,46.7205,46.6047,46.7116,10645.0
2019-10-11 12:00:00,52.43,52.46,52.27,52.31,18506.0,46.7205,46.7473,46.578,46.6136,18506.0
2019-10-11 12:05:00,52.3,52.42,52.28,52.4,12604.0,46.6047,46.7116,46.5869,46.6938,12604.0
2019-10-11 12:10:00,52.37,52.46,52.35,52.42,11222.0,46.6671,46.7473,46.6492,46.7116,11222.0
2019-10-11 12:15:00,52.42,52.42,52.33,52.36,18309.0,46.7116,46.7116,46.6314,46.6582,18309.0
2019-10-11 12:20:00,52.36,52.5,52.32,52.48,43852.0,46.6582,46.7829,46.6225,46.7651,43852.0
2019-10-11 12:25:00,52.48,52.55,52.41,52.55,16607.0,46.7651,46.8275,46.7027,46.8275,16607.0
2019-10-11 12:30:00,52.54,52.56,52.25,52.44,19671.0,46.8186,46.8364,46.5601,46.7294,19671.0
2019-10-11 12:35:00,52.47,52.47,52.35,52.39,8467.0,46.7562,46.7562,46.6492,46.6849,8467.0
2019-10-11 12:40:00,52.37,52.46,52.32,52.44,15685.0,46.6671,46.7473,46.6225,46.7294,15685.0
2019-10-11 12:45:00,52.43,52.47,52.42,52.44,10569.0,46.7205,46.7562,46.7116,46.7294,10569.0
2019-10-11 12:50:00,52.44,52.5,52.42,52.46,8831.0,46.7294,46.7829,46.7116,46.7473,8831.0
2019-10-11 12:55:00,52.47,52.56,52.47,52.55,21946.0,46.7562,46.8364,46.7562,46.8275,21946.0
2019-10-11 13:00:00,52.55,52.56,52.5,52.53,11457.0,46.8275,46.8364,46.7829,46.8096,11457.0
2019-10-11 13:05:00,52.52,52.59,52.52,52.56,14041.0,46.8007,46.8631,46.8007,46.8364,14041.0
2019-10-11 13:10:00,52.57,52.6,52.49,52.5,9804.0,46.8453,46.872,46.774,46.7829,9804.0
2019-10-11 13:15:00,52.51,52.56,52.49,52.51,10061.0,46.7918,46.8364,46.774,46.7918,10061.0
2019-10-11 13:20:00,52.52,52.57,52.5,52.53,10640.0,46.8007,46.8453,46.7829,46.8096,10640.0
2019-10-11 13:25:00,52.51,52.74,52.5,52.67,20625.0,46.7918,46.9968,46.7829,46.9344,20625.0
2019-10-11 13:30:00,52.61,52.69,52.58,52.65,12093.0,46.8809,46.9522,46.8542,46.9166,12093.0
2019-10-11 13:35:00,52.63,52.69,52.62,52.65,11207.0,46.8988,46.9522,46.8898,46.9166,11207.0
2019-10-11 13:40:00,52.67,52.79,52.65,52.79,17019.0,46.9344,47.0413,46.9166,47.0413,17019.0
2019-10-11 13:45:00,52.79,52.83,52.73,52.77,14053.0,47.0413,47.077,46.9879,47.0235,14053.0
2019-10-11 13:50:00,52.79,52.86,52.78,52.85,11395.0,47.0413,47.1037,47.0324,47.0948,11395.0
2019-10-11 13:55:00,52.84,52.93,52.84,52.92,12966.0,47.0859,47.1661,47.0859,47.1572,12966.0
2019-10-11 14:00:00,52.94,52.94,52.89,52.92,10758.0,47.175,47.175,47.1304,47.1572,10758.0
2019-10-11 14:05:00,52.93,52.95,52.9,52.9,15019.0,47.1661,47.1839,47.1394,47.1394,15019.0
2019-10-11 14:10:00,52.91,52.91,52.81,52.83,10322.0,47.1483,47.1483,47.0592,47.077,10322.0
2019-10-11 14:15:00,52.84,52.86,52.78,52.85,12038.0,47.0859,47.1037,47.0324,47.0948,12038.0
2019-10-11 14:20:00,52.86,52.91,52.83,52.91,12908.0,47.1037,47.1483,47.077,47.1483,12908.0
2019-10-11 14:25:00,52.93,52.95,52.9,52.94,10995.0,47.1661,47.1839,47.1394,47.175,10995.0
2019-10-11 14:30:00,52.93,52.97,52.92,52.94,13034.0,47.1661,47.2017,47.1572,47.175,13034.0
2019-10-11 14:35:00,52.93,52.93,52.86,52.91,11037.0,47.1661,47.1661,47.1037,47.1483,11037.0
2019-10-11 14:40:00,52.91,52.93,52.89,52.93,12192.0,47.1483,47.1661,47.1304,47.1661,12192.0
2019-10-11 14:45:00,52.93,52.99,52.93,52.95,10333.0,47.1661,47.2195,47.1661,47.1839,10333.0
2019-10-11 14:50:00,52.94,52.96,52.89,52.91,9288.0,47.175,47.1928,47.1304,47.1483,9288.0
2019-10-11 14:55:00,52.91,52.96,52.91,52.96,14635.0,47.1483,47.1928,47.1483,47.1928,14635.0
2019-10-11 15:00:00,52.96,52.96,52.93,52.93,10451.0,47.1928,47.1928,47.1661,47.1661,10451.0
2019-10-11 15:05:00,52.94,52.95,52.86,52.92,20635.0,47.175,47.1839,47.1037,47.1572,20635.0
2019-10-11 15:10:00,52.91,52.93,52.89,52.9,31498.0,47.1483,47.1661,47.1304,47.1394,31498.0
2019-10-11 15:15:00,52.91,52.93,52.89,52.91,22192.0,47.1483,47.1661,47.1304,47.1483,22192.0
2019-10-11 15:20:00,52.91,52.93,52.9,52.92,23922.0,47.1483,47.1661,47.1394,47.1572,23922.0
2019-10-11 15:25:00,52.92,52.93,52.89,52.93,32201.0,47.1572,47.1661,47.1304,47.1661,32201.0
2019-10-11 15:30:00,52.93,52.99,52.82,52.92,57807.0,47.1661,47.2195,47.0681,47.1572,57807.0
2019-10-11 15:35:00,52.93,52.98,52.82,52.97,60754.0,47.1661,47.2106,47.0681,47.2017,60754.0
2019-10-11 15:40:00,52.97,52.99,52.83,52.83,57006.0,47.2017,47.2195,47.077,47.077,57006.0
2019-10-11 15:45:00,52.8,52.85,52.71,52.76,74694.0,47.0502,47.0948,46.97,47.0146,74694.0
2019-10-11 15:50:00,52.75,52.87,52.72,52.72,77734.0,47.0057,47.1126,46.979,46.979,77734.0
2019-10-11 15:55:00,52.73,52.8,52.66,52.66,191727.0,46.9879,47.0502,46.9255,46.9255,191727.0
2019-10-14 09:30:00,51.71,52.2,51.57,51.9,45291.0,46.0789,46.5156,45.9542,46.2482,45291.0
2019-10-14 09:35:00,51.82,51.87,51.65,51.78,14022.0,46.177,46.2215,46.0255,46.1413,14022.0
2019-10-14 09:40:00,51.81,51.83,51.65,51.71,11796.0,46.168,46.1859,46.0255,46.0789,11796.0
2019-10-14 09:45:00,51.73,51.9,51.68,51.9,11547.0,46.0968,46.2482,46.0522,46.2482,11547.0
2019-10-14 09:50:00,51.93,51.97,51.84,51.84,10160.0,46.275,46.3106,46.1948,46.1948,10160.0
2019-10-14 09:55:00,51.85,51.91,51.81,51.82,14568.0,46.2037,46.2572,46.168,46.177,14568.0
2019-10-14 10:00:00,51.83,51.9,51.82,51.9,12129.0,46.1859,46.2482,46.177,46.2482,12129.0
2019-10-14 10:05:00,51.89,52.03,51.86,51.99,14605.0,46.2393,46.3641,46.2126,46.3284,14605.0
2019-10-14 10:10:00,51.99,52.0,51.76,51.76,13178.0,46.3284,46.3374,46.1235,46.1235,13178.0
2019-10-14 10:15:00,51.79,51.82,51.67,51.67,13737.0,46.1502,46.177,46.0433,46.0433,13737.0
2019-10-14 10:20:00,51.67,51.74,51.63,51.65,16224.0,46.0433,46.1057,46.0076,46.0255,16224.0
2019-10-14 10:25:00,51.65,51.69,51.62,51.66,21651.0,46.0255,46.0611,45.9987,46.0344,21651.0
2019-10-14 10:30:00,51.66,51.73,51.66,51.69,12448.0,46.0344,46.0968,46.0344,46.0611,12448.0
2019-10-14 10:35:00,51.7,51.76,51.68,51.75,13734.0,46.07,46.1235,46.0522,46.1146,13734.0
2019-10-14 10:40:00,51.74,51.78,51.71,51.77,8197.0,46.1057,46.1413,46.0789,46.1324,8197.0
2019-10-14 10:45:00,51.76,51.78,51.68,51.72,9882.0,46.1235,46.1413,46.0522,46.0878,9882.0
2019-10-14 10:50:00,51.72,51.8,51.7,51.7,11585.0,46.0878,46.1591,46.07,46.07,11585.0
2019-10-14 10:55:00,51.7,51.81,51.69,51.81,14797.0,46.07,46.168,46.0611,46.168,14797.0
2019-10-14 11:00:00,51.83,51.87,51.76,51.77,7439.0,46.1859,46.2215,46.1235,46.1324,7439.0
2019-10-14 11:05:00,51.78,51.85,51.76,51.84,6268.0,46.1413,46.2037,46.1235,46.1948,6268.0
2019-10-14 11:10:00,51.83,51.95,51.8,51.95,18893.0,46.1859,46.2928,46.1591,46.2928,18893.0
2019-10-14 11:15:00,51.95,51.98,51.93,51.98,15385.0,46.2928,46.3195,46.275,46.3195,15385.0
2019-10-14 11:20:00,51.97,52.04,51.94,52.02,18272.0,46.3106,46.373,46.2839,46.3552,18272.0
2019-10-14 11:25:00,52.06,52.07,51.96,51.96,11939.0,46.3908,46.3997,46.3017,46.3017,11939.0
2019-10-14 11:30:00,51.94,52.02,51.93,51.95,7874.0,46.2839,46.3552,46.275,46.2928,7874.0
2019-10-14 11:35:00,51.96,52.03,51.96,52.02,6803.0,46.3017,46.3641,46.3017,46.3552,6803.0
2019-10-14 11:40:00,52.02,52.04,51.96,51.96,6822.0,46.3552,46.373,46.3017,46.3017,6822.0
2019-10-14 11:45:00,51.97,51.97,51.91,51.97,8398.0,46.3106,46.3106,46.2572,46.3106,8398.0
2019-10-14 11:50:00,51.96,52.02,51.93,51.96,6436.0,46.3017,46.3552,46.275,46.3017,6436.0
2019-10-14 11:55:00,51.96,51.96,51.91,51.94,7352.0,46.3017,46.3017,46.2572,46.2839,7352.0
2019-10-14 12:00:00,51.93,51.94,51.89,51.93,13159.0,46.275,46.2839,46.2393,46.275,13159.0
2019-10-14 12:05:00,51.96,52.01,51.95,51.97,6207.0,46.3017,46.3463,46.2928,46.3106,6207.0
2019-10-14 12:10:00,51.96,52.03,51.96,52.01,7783.0,46.3017,46.3641,46.3017,46.3463,7783.0
2019-10-14 12:15:00,52.01,52.03,51.98,51.99,4336.0,46.3463,46.3641,46.3195,46.3284,4336.0
2019-10-14 12:20:00,52.0,52.0,51.9,51.93,7600.0,46.3374,46.3374,46.2482,46.275,7600.0
2019-10-14 12:25:00,51.92,51.92,51.87,51.89,6873.0,46.2661,46.2661,46.2215,46.2393,6873.0
2019-10-14 12:30:00,51.88,51.89,51.86,51.89,5226.0,46.2304,46.2393,46.2126,46.2393,5226.0
2019-10-14 12:35:00,51.87,51.89,51.84,51.88,6815.0,46.2215,46.2393,46.1948,46.2304,6815.0
2019-10-14 12:40:00,51.88,51.96,51.88,51.94,5628.0,46.2304,46.3017,46.2304,46.2839,5628.0
2019-10-14 12:45:00,51.92,51.93,51.89,51.89,4216.0,46.2661,46.275,46.2393,46.2393,4216.0
2019-10-14 12:50:00,51.9,51.91,51.83,51.84,14697.0,46.2482,46.2572,46.1859,46.1948,14697.0
2019-10-14 12:55:00,51.83,51.85,51.8,51.81,5946.0,46.1859,46.2037,46.1591,46.168,5946.0
2019-10-14 13:00:00,51.81,51.83,51.76,51.76,10383.0,46.168,46.1859,46.1235,46.1235,10383.0
2019-10-14 13:05:00,51.75,51.82,51.75,51.8,7333.0,46.1146,46.177,46.1146,46.1591,7333.0
2019-10-14 13:10:00,51.8,51.82,51.79,51.79,3058.0,46.1591,46.177,46.1502,46.1502,3058.0
2019-10-14 13:15:00,51.79,51.79,51.73,51.73,3535.0,46.1502,46.1502,46.0968,46.0968,3535.0
2019-10-14 13:20:00,51.75,51.75,51.7,51.7,4442.0,46.1146,46.1146,46.07,46.07,4442.0
2019-10-14 13:25:00,51.7,51.74,51.68,51.74,7545.0,46.07,46.1057,46.0522,46.1057,7545.0
2019-10-14 13:30:00,51.73,51.75,51.7,51.71,8772.0,46.0968,46.1146,46.07,46.0789,8772.0
2019-10-14 13:35:00,51.71,51.77,51.7,51.76,4450.0,46.0789,46.1324,46.07,46.1235,4450.0
2019-10-14 13:40:00,51.75,51.8,51.75,51.76,6724.0,46.1146,46.1591,46.1146,46.1235,6724.0
2019-10-14 13:45:00,51.76,51.78,51.72,51.77,7873.0,46.1235,46.1413,46.0878,46.1324,7873.0
2019-10-14 13:50:00,51.77,51.83,51.77,51.83,10033.0,46.1324,46.1859,46.1324,46.1859,10033.0
2019-10-14 13:55:00,51.85,51.9,51.85,51.9,7928.0,46.2037,46.2482,46.2037,46.2482,7928.0
2019-10-14 14:00:00,51.91,51.94,51.89,51.91,9406.0,46.2572,46.2839,46.2393,46.2572,9406.0
2019-10-14 14:05:00,51.91,51.91,51.88,51.88,3865.0,46.2572,46.2572,46.2304,46.2304,3865.0
2019-10-14 14:10:00,51.89,51.93,51.89,51.92,11210.0,46.2393,46.275,46.2393,46.2661,11210.0
2019-10-14 14:15:00,51.91,51.91,51.85,51.89,7823.0,46.2572,46.2572,46.2037,46.2393,7823.0
2019-10-14 14:20:00,51.89,51.89,51.84,51.85,4099.0,46.2393,46.2393,46.1948,46.2037,4099.0
2019-10-14 14:25:00,51.85,51.85,51.82,51.84,7622.0,46.2037,46.2037,46.177,46.1948,7622.0
2019-10-14 14:30:00,51.85,51.87,51.84,51.85,4661.0,46.2037,46.2215,46.1948,46.2037,4661.0
2019-10-14 14:35:00,51.84,51.85,51.78,51.78,3932.0,46.1948,46.2037,46.1413,46.1413,3932.0
2019-10-14 14:40:00,51.78,51.78,51.71,51.75,9082.0,46.1413,46.1413,46.0789,46.1146,9082.0
2019-10-14 14:45:00,51.76,51.76,51.68,51.7,7306.0,46.1235,46.1235,46.0522,46.07,7306.0
2019-10-14 14:50:00,51.72,51.73,51.69,51.7,4620.0,46.0878,46.0968,46.0611,46.07,4620.0
2019-10-14 14:55:00,51.7,51.73,51.67,51.68,7842.0,46.07,46.0968,46.0433,46.0522,7842.0
2019-10-14 15:00:00,51.67,51.7,51.66,51.7,5336.0,46.0433,46.07,46.0344,46.07,5336.0
2019-10-14 15:05:00,51.7,51.7,51.65,51.7,9414.0,46.07,46.07,46.0255,46.07,9414.0
2019-10-14 15:10:00,51.69,51.71,51.67,51.67,6298.0,46.0611,46.0789,46.0433,46.0433,6298.0
2019-10-14 15:15:00,51.66,51.75,51.66,51.75,26316.0,46.0344,46.1146,46.0344,46.1146,26316.0
2019-10-14 15:20:00,51.75,51.77,51.73,51.75,11006.0,46.1146,46.1324,46.0968,46.1146,11006.0
2019-10-14 15:25:00,51.74,51.76,51.69,51.7,11814.0,46.1057,46.1235,46.0611,46.07,11814.0
2019-10-14 15:30:00,51.71,51.71,51.56,51.59,22960.0,46.0789,46.0789,45.9453,45.972,22960.0
2019-10-14 15:35:00,51.59,51.65,51.58,51.63,19811.0,45.972,46.0255,45.9631,46.0076,19811.0
2019-10-14 15:40:00,51.63,51.63,51.59,51.62,20798.0,46.0076,46.0076,45.972,45.9987,20798.0
2019-10-14 15:45:00,51.62,51.68,51.61,51.62,33977.0,45.9987,46.0522,45.9898,45.9987,33977.0
2019-10-14 15:50:00,51.59,51.61,51.54,51.6,67857.0,45.972,45.9898,45.9275,45.9809,67857.0
2019-10-14 15:55:00,51.59,51.83,51.56,51.72,322234.0,45.972,46.1859,45.9453,46.0878,322234.0
2019-10-15 09:30:00,51.57,51.87,51.55,51.68,58929.0,45.9542,46.2215,45.9364,46.0522,58929.0
2019-10-15 09:35:00,51.7,51.87,51.63,51.86,12349.0,46.07,46.2215,46.0076,46.2126,12349.0
2019-10-15 09:40:00,51.86,51.86,51.69,51.7,9043.0,46.2126,46.2126,46.0611,46.07,9043.0
2019-10-15 09:45:00,51.66,51.81,51.61,51.8,7657.0,46.0344,46.168,45.9898,46.1591,7657.0
2019-10-15 09:50:00,51.83,51.96,51.8,51.87,8792.0,46.1859,46.3017,46.1591,46.2215,8792.0
2019-10-15 09:55:00,51.87,52.09,51.85,52.07,13035.0,46.2215,46.4176,46.2037,46.3997,13035.0
2019-10-15 10:00:00,52.05,52.06,51.95,51.98,16658.0,46.3819,46.3908,46.2928,46.3195,16658.0
2019-10-15 10:05:00,51.99,52.0,51.88,51.89,10330.0,46.3284,46.3374,46.2304,46.2393,10330.0
2019-10-15 10:10:00,51.87,52.02,51.87,52.02,6038.0,46.2215,46.3552,46.2215,46.3552,6038.0
2019-10-15 10:15:00,52.02,52.1,51.93,52.1,66595.0,46.3552,46.4265,46.275,46.4265,66595.0
2019-10-15 10:20:00,52.11,52.11,52.03,52.05,5225.0,46.4354,46.4354,46.3641,46.3819,5225.0
2019-10-15 10:25:00,52.04,52.27,52.04,52.25,6616.0,46.373,46.578,46.373,46.5601,6616.0
2019-10-15 10:30:00,52.25,52.36,52.23,52.32,9913.0,46.5601,46.6582,46.5423,46.6225,9913.0
2019-10-15 10:35:00,52.32,52.57,52.32,52.51,11918.0,46.6225,46.8453,46.6225,46.7918,11918.0
2019-10-15 10:40:00,52.54,52.67,52.54,52.58,14355.0,46.8186,46.9344,46.8186,46.8542,14355.0
2019-10-15 10:45:00,52.56,52.66,52.53,52.62,10956.0,46.8364,46.9255,46.8096,46.8898,10956.0
2019-10-15 10:50:00,52.62,52.74,52.6,52.74,29625.0,46.8898,46.9968,46.872,46.9968,29625.0
2019-10-15 10:55:00,52.73,52.74,52.6,52.63,5715.0,46.9879,46.9968,46.872,46.8988,5715.0
2019-10-15 11:00:00,52.65,52.67,52.57,52.61,15578.0,46.9166,46.9344,46.8453,46.8809,15578.0
2019-10-15 11:05:00,52.62,52.75,52.61,52.75,23278.0,46.8898,47.0057,46.8809,47.0057,23278.0
2019-10-15 11:10:00,52.75,52.77,52.71,52.73,10374.0,47.0057,47.0235,46.97,46.9879,10374.0
2019-10-15 11:15:00,52.73,52.82,52.73,52.81,23266.0,46.9879,47.0681,46.9879,47.0592,23266.0
2019-10-15 11:20:00,52.81,52.87,52.77,52.87,13181.0,47.0592,47.1126,47.0235,47.1126,13181.0
2019-10-15 11:25:00,52.87,52.92,52.87,52.91,12351.0,47.1126,47.1572,47.1126,47.1483,12351.0
2019-10-15 11:30:00,52.91,52.92,52.88,52.88,8881.0,47.1483,47.1572,47.1215,47.1215,8881.0
2019-10-15 11:35:00,52.86,52.88,52.82,52.85,8554.0,47.1037,47.1215,47.0681,47.0948,8554.0
2019-10-15 11:40:00,52.86,52.97,52.86,52.95,9989.0,47.1037,47.2017,47.1037,47.1839,9989.0
2019-10-15 11:45:00,52.96,52.96,52.84,52.95,10570.0,47.1928,47.1928,47.0859,47.1839,10570.0
2019-10-15 11:50:00,52.95,53.03,52.93,53.02,21041.0,47.1839,47.2552,47.1661,47.2463,21041.0
2019-10-15 11:55:00,53.02,53.03,52.97,52.97,8544.0,47.2463,47.2552,47.2017,47.2017,8544.0
2019-10-15 12:00:00,52.98,52.99,52.86,52.88,9020.0,47.2106,47.2195,47.1037,47.1215,9020.0
2019-10-15 12:05:00,52.88,52.91,52.82,52.82,12841.0,47.1215,47.1483,47.0681,47.0681,12841.0
2019-10-15 12:10:00,52.82,52.96,52.82,52.96,14017.0,47.0681,47.1928,47.0681,47.1928,14017.0
2019-10-15 12:15:00,52.95,52.95,52.9,52.91,6888.0,47.1839,47.1839,47.1394,47.1483,6888.0
2019-10-15 12:20:00,52.92,52.95,52.92,52.92,9940.0,47.1572,47.1839,47.1572,47.1572,9940.0
2019-10-15 12:25:00,52.92,52.94,52.88,52.91,8120.0,47.1572,47.175,47.1215,47.1483,8120.0
2019-10-15 12:30:00,52.9,52.94,52.89,52.93,7654.0,47.1394,47.175,47.1304,47.1661,7654.0
2019-10-15 12:35:00,52.92,53.06,52.92,53.05,19169.0,47.1572,47.2819,47.1572,47.273,19169.0
2019-10-15 12:40:00,53.06,53.19,53.06,53.15,20780.0,47.2819,47.3978,47.2819,47.3621,20780.0
2019-10-15 12:45:00,53.15,53.27,53.15,53.23,30273.0,47.3621,47.4691,47.3621,47.4334,30273.0
2019-10-15 12:50:00,53.22,53.37,53.22,53.35,19463.0,47.4245,47.5582,47.4245,47.5403,19463.0
2019-10-15 12:55:00,53.34,53.41,53.3,53.38,23804.0,47.5314,47.5938,47.4958,47.5671,23804.0
2019-10-15 13:00:00,53.38,53.39,53.28,53.35,17059.0,47.5671,47.576,47.478,47.5403,17059.0
2019-10-15 13:05:00,53.36,53.39,53.33,53.36,13615.0,47.5493,47.576,47.5225,47.5493,13615.0
2019-10-15 13:10:00,53.37,53.4,53.36,53.37,19564.0,47.5582,47.5849,47.5493,47.5582,19564.0
2019-10-15 13:15:00,53.37,53.39,53.29,53.32,13936.0,47.5582,47.576,47.4869,47.5136,13936.0
2019-10-15 13:20:00,53.33,53.42,53.33,53.36,22273.0,47.5225,47.6027,47.5225,47.5493,22273.0
2019-10-15 13:25:00,53.36,53.45,53.36,53.41,17865.0,47.5493,47.6295,47.5493,47.5938,17865.0
2019-10-15 13:30:00,53.43,53.44,53.35,53.38,10459.0,47.6116,47.6205,47.5403,47.5671,10459.0
2019-10-15 13:35:00,53.38,53.41,53.38,53.41,13189.0,47.5671,47.5938,47.5671,47.5938,13189.0
2019-10-15 13:40:00,53.4,53.47,53.4,53.46,20542.0,47.5849,47.6473,47.5849,47.6384,20542.0
2019-10-15 13:45:00,53.46,53.47,53.4,53.41,12460.0,47.6384,47.6473,47.5849,47.5938,12460.0
2019-10-15 13:50:00,53.41,53.45,53.31,53.36,29120.0,47.5938,47.6295,47.5047,47.5493,29120.0
2019-10-15 13:55:00,53.36,53.44,53.36,53.43,12778.0,47.5493,47.6205,47.5493,47.6116,12778.0
2019-10-15 14:00:00,53.43,53.44,53.34,53.34,19446.0,47.6116,47.6205,47.5314,47.5314,19446.0
2019-10-15 14:05:00,53.33,53.34,53.28,53.32,20778.0,47.5225,47.5314,47.478,47.5136,20778.0
2019-10-15 14:10:00,53.32,53.34,53.27,53.29,10934.0,47.5136,47.5314,47.4691,47.4869,10934.0
2019-10-15 14:15:00,53.3,53.4,53.29,53.38,14640.0,47.4958,47.5849,47.4869,47.5671,14640.0
2019-10-15 14:20:00,53.4,53.41,53.36,53.38,14948.0,47.5849,47.5938,47.5493,47.5671,14948.0
2019-10-15 14:25:00,53.38,53.42,53.32,53.33,14875.0,47.5671,47.6027,47.5136,47.5225,14875.0
2019-10-15 14:30:00,53.33,53.33,53.15,53.15,19537.0,47.5225,47.5225,47.3621,47.3621,19537.0
2019-10-15 14:35:00,53.15,53.2,53.12,53.18,11738.0,47.3621,47.4067,47.3354,47.3889,11738.0
2019-10-15 14:40:00,53.19,53.19,53.13,53.15,13946.0,47.3978,47.3978,47.3443,47.3621,13946.0
2019-10-15 14:45:00,53.15,53.15,53.05,53.15,12366.0,47.3621,47.3621,47.273,47.3621,12366.0
2019-10-15 14:50:00,53.17,53.2,53.16,53.17,6124.0,47.3799,47.4067,47.371,47.3799,6124.0
2019-10-15 14:55:00,53.16,53.17,53.04,53.06,17967.0,47.371,47.3799,47.2641,47.2819,17967.0
2019-10-15 15:00:00,53.07,53.07,52.96,53.01,12509.0,47.2908,47.2908,47.1928,47.2374,12509.0
2019-10-15 15:05:00,53.02,53.03,52.92,52.94,14454.0,47.2463,47.2552,47.1572,47.175,14454.0
2019-10-15 15:10:00,52.94,53.05,52.91,53.03,39805.0,47.175,47.273,47.1483,47.2552,39805.0
2019-10-15 15:15:00,53.03,53.08,52.99,53.05,15321.0,47.2552,47.2997,47.2195,47.273,15321.0
2019-10-15 15:20:00,53.04,53.05,52.98,53.03,19443.0,47.2641,47.273,47.2106,47.2552,19443.0
2019-10-15 15:25:00,53.03,53.07,53.02,53.04,13036.0,47.2552,47.2908,47.2463,47.2641,13036.0
2019-10-15 15:30:00,53.05,53.07,53.01,53.05,16891.0,47.273,47.2908,47.2374,47.273,16891.0
2019-10-15 15:35:00,53.06,53.07,53.01,53.02,19933.0,47.2819,47.2908,47.2374,47.2463,19933.0
2019-10-15 15:40:00,53.02,53.02,52.87,52.88,30008.0,47.2463,47.2463,47.1126,47.1215,30008.0
2019-10-15 15:45:00,52.88,52.93,52.88,52.89,28917.0,47.1215,47.1661,47.1215,47.1304,28917.0
2019-10-15 15:50:00,52.88,52.91,52.82,52.83,66556.0,47.1215,47.1483,47.0681,47.077,66556.0
2019-10-15 15:55:00,52.84,52.9,52.81,52.81,150423.0,47.0859,47.1394,47.0592,47.0592,150423.0
2019-10-16 09:30:00,52.37,52.52,52.25,52.45,61546.0,46.6671,46.8007,46.5601,46.7384,61546.0
2019-10-16 09:35:00,52.48,52.83,52.41,52.66,18476.0,46.7651,47.077,46.7027,46.9255,18476.0
2019-10-16 09:40:00,52.61,52.91,52.6,52.77,11715.0,46.8809,47.1483,46.872,47.0235,11715.0
2019-10-16 09:45:00,52.79,53.1,52.77,53.01,23236.0,47.0413,47.3176,47.0235,47.2374,23236.0
2019-10-16 09:50:00,52.98,53.07,52.77,52.83,20674.0,47.2106,47.2908,47.0235,47.077,20674.0
2019-10-16 09:55:00,52.85,52.94,52.73,52.9,24481.0,47.0948,47.175,46.9879,47.1394,24481.0
2019-10-16 10:00:00,52.86,52.87,52.71,52.75,14058.0,47.1037,47.1126,46.97,47.0057,14058.0
2019-10-16 10:05:00,52.73,52.77,52.7,52.77,5944.0,46.9879,47.0235,46.9611,47.0235,5944.0
2019-10-16 10:10:00,52.76,52.84,52.74,52.83,6975.0,47.0146,47.0859,46.9968,47.077,6975.0
2019-10-16 10:15:00,52.84,52.92,52.77,52.9,33084.0,47.0859,47.1572,47.0235,47.1394,33084.0
2019-10-16 10:20:00,52.89,52.92,52.85,52.89,28192.0,47.1304,47.1572,47.0948,47.1304,28192.0
2019-10-16 10:25:00,52.9,52.98,52.87,52.91,9405.0,47.1394,47.2106,47.1126,47.1483,9405.0
2019-10-16 10:30:00,52.92,52.93,52.84,52.87,8610.0,47.1572,47.1661,47.0859,47.1126,8610.0
2019-10-16 10:35:00,52.88,52.89,52.8,52.85,21835.0,47.1215,47.1304,47.0502,47.0948,21835.0
2019-10-16 10:40:00,52.84,52.86,52.8,52.83,11400.0,47.0859,47.1037,47.0502,47.077,11400.0
2019-10-16 10:45:00,52.84,52.87,52.69,52.73,25871.0,47.0859,47.1126,46.9522,46.9879,25871.0
2019-10-16 10:50:00,52.73,52.75,52.63,52.65,16374.0,46.9879,47.0057,46.8988,46.9166,16374.0
2019-10-16 10:55:00,52.64,52.65,52.56,52.58,12161.0,46.9077,46.9166,46.8364,46.8542,12161.0
2019-10-16 11:00:00,52.56,52.57,52.41,52.41,5302.0,46.8364,46.8453,46.7027,46.7027,5302.0
2019-10-16 11:05:00,52.4,52.49,52.4,52.43,11649.0,46.6938,46.774,46.6938,46.7205,11649.0
2019-10-16 11:10:00,52.39,52.39,52.31,52.36,8289.0,46.6849,46.6849,46.6136,46.6582,8289.0
2019-10-16 11:15:00,52.33,52.33,52.2,52.24,15224.0,46.6314,46.6314,46.5156,46.5512,15224.0
2019-10-16 11:20:00,52.24,52.27,52.18,52.2,8827.0,46.5512,46.578,46.4978,46.5156,8827.0
2019-10-16 11:25:00,52.2,52.22,52.17,52.19,5421.0,46.5156,46.5334,46.4888,46.5067,5421.0
2019-10-16 11:30:00,52.18,52.18,52.08,52.09,11958.0,46.4978,46.4978,46.4086,46.4176,11958.0
2019-10-16 11:35:00,52.06,52.22,52.06,52.14,21491.0,46.3908,46.5334,46.3908,46.4621,21491.0
2019-10-16 11:40:00,52.15,52.15,52.08,52.08,11111.0,46.471,46.471,46.4086,46.4086,11111.0
2019-10-16 11:45:00,52.07,52.12,52.01,52.12,12159.0,46.3997,46.4443,46.3463,46.4443,12159.0
2019-10-16 11:50:00,52.09,52.09,52.05,52.07,4723.0,46.4176,46.4176,46.3819,46.3997,4723.0
2019-10-16 11:55:00,52.07,52.08,52.0,52.03,5993.0,46.3997,46.4086,46.3374,46.3641,5993.0
2019-10-16 12:00:00,52.02,52.03,51.95,51.97,18641.0,46.3552,46.3641,46.2928,46.3106,18641.0
2019-10-16 12:05:00,51.97,52.0,51.96,51.97,7600.0,46.3106,46.3374,46.3017,46.3106,7600.0
2019-10-16 12:10:00,51.97,51.97,51.89,51.89,6372.0,46.3106,46.3106,46.2393,46.2393,6372.0
2019-10-16 12:15:00,51.9,51.92,51.79,51.81,13724.0,46.2482,46.2661,46.1502,46.168,13724.0
2019-10-16 12:20:00,51.82,51.88,51.8,51.8,12924.0,46.177,46.2304,46.1591,46.1591,12924.0
2019-10-16 12:25:00,51.78,51.81,51.75,51.8,8191.0,46.1413,46.168,46.1146,46.1591,8191.0
2019-10-16 12:30:00,51.8,51.82,51.73,51.75,8176.0,46.1591,46.177,46.0968,46.1146,8176.0
2019-10-16 12:35:00,51.75,51.82,51.74,51.8,7505.0,46.1146,46.177,46.1057,46.1591,7505.0
2019-10-16 12:40:00,51.78,51.81,51.71,51.72,4917.0,46.1413,46.168,46.0789,46.0878,4917.0
2019-10-16 12:45:00,51.72,51.73,51.71,51.71,2950.0,46.0878,46.0968,46.0789,46.0789,2950.0
2019-10-16 12:50:00,51.71,51.71,51.62,51.66,10653.0,46.0789,46.0789,45.9987,46.0344,10653.0
2019-10-16 12:55:00,51.66,51.67,51.63,51.63,5630.0,46.0344,46.0433,46.0076,46.0076,5630.0
2019-10-16 13:00:00,51.63,51.63,51.55,51.57,8548.0,46.0076,46.0076,45.9364,45.9542,8548.0
2019-10-16 13:05:00,51.56,51.58,51.44,51.44,9623.0,45.9453,45.9631,45.8383,45.8383,9623.0
2019-10-16 13:10:00,51.47,51.54,51.44,51.53,9989.0,45.8651,45.9275,45.8383,45.9185,9989.0
2019-10-16 13:15:00,51.52,51.53,51.46,51.48,8191.0,45.9096,45.9185,45.8562,45.874,8191.0
2019-10-16 13:20:00,51.49,51.52,51.47,51.48,7566.0,45.8829,45.9096,45.8651,45.874,7566.0
2019-10-16 13:25:00,51.48,51.5,51.45,51.45,5731.0,45.874,45.8918,45.8473,45.8473,5731.0
2019-10-16 13:30:00,51.45,51.51,51.45,51.49,11286.0,45.8473,45.9007,45.8473,45.8829,11286.0
2019-10-16 13:35:00,51.5,51.55,51.49,51.5,8965.0,45.8918,45.9364,45.8829,45.8918,8965.0
2019-10-16 13:40:00,51.5,51.51,51.35,51.42,15002.0,45.8918,45.9007,45.7581,45.8205,15002.0
2019-10-16 13:45:00,51.42,51.44,51.4,51.4,10158.0,45.8205,45.8383,45.8027,45.8027,10158.0
2019-10-16 13:50:00,51.41,51.42,51.36,51.38,18906.0,45.8116,45.8205,45.7671,45.7849,18906.0
2019-10-16 13:55:00,51.37,51.37,51.29,51.29,15439.0,45.776,45.776,45.7047,45.7047,15439.0
2019-10-16 14:00:00,51.31,51.4,51.3,51.4,8585.0,45.7225,45.8027,45.7136,45.8027,8585.0
2019-10-16 14:05:00,51.39,51.48,51.37,51.48,11250.0,45.7938,45.874,45.776,45.874,11250.0
2019-10-16 14:10:00,51.49,51.57,51.48,51.56,14331.0,45.8829,45.9542,45.874,45.9453,14331.0
2019-10-16 14:15:00,51.57,51.62,51.54,51.62,10553.0,45.9542,45.9987,45.9275,45.9987,10553.0
2019-10-16 14:20:00,51.62,51.63,51.52,51.55,13706.0,45.9987,46.0076,45.9096,45.9364,13706.0
2019-10-16 14:25:00,51.55,51.57,51.52,51.52,10175.0,45.9364,45.9542,45.9096,45.9096,10175.0
2019-10-16 14:30:00,51.51,51.68,51.51,51.68,16708.0,45.9007,46.0522,45.9007,46.0522,16708.0
2019-10-16 14:35:00,51.69,51.72,51.66,51.72,14222.0,46.0611,46.0878,46.0344,46.0878,14222.0
2019-10-16 14:40:00,51.72,51.72,51.62,51.62,11059.0,46.0878,46.0878,45.9987,45.9987,11059.0
2019-10-16 14:45:00,51.63,51.7,51.63,51.7,14690.0,46.0076,46.07,46.0076,46.07,14690.0
2019-10-16 14:50:00,51.7,51.7,51.66,51.67,11559.0,46.07,46.07,46.0344,46.0433,11559.0
2019-10-16 14:55:00,51.68,51.7,51.6,51.63,11125.0,46.0522,46.07,45.9809,46.0076,11125.0
2019-10-16 15:00:00,51.62,51.66,51.61,51.65,16647.0,45.9987,46.0344,45.9898,46.0255,16647.0
2019-10-16 15:05:00,51.65,51.75,51.64,51.74,17600.0,46.0255,46.1146,46.0166,46.1057,17600.0
2019-10-16 15:10:00,51.74,51.77,51.69,51.74,18171.0,46.1057,46.1324,46.0611,46.1057,18171.0
2019-10-16 15:15:00,51.74,51.78,51.71,51.77,17261.0,46.1057,46.1413,46.0789,46.1324,17261.0
2019-10-16 15:20:00,51.78,51.8,51.77,51.78,12257.0,46.1413,46.1591,46.1324,46.1413,12257.0
2019-10-16 15:25:00,51.78,51.78,51.67,51.67,18936.0,46.1413,46.1413,46.0433,46.0433,18936.0
2019-10-16 15:30:00,51.67,51.69,51.61,51.63,27559.0,46.0433,46.0611,45.9898,46.0076,27559.0
2019-10-16 15:35:00,51.62,51.63,51.57,51.58,34198.0,45.9987,46.0076,45.9542,45.9631,34198.0
2019-10-16 15:40:00,51.58,51.58,51.53,51.54,26653.0,45.9631,45.9631,45.9185,45.9275,26653.0
2019-10-16 15:45:00,51.54,51.61,51.53,51.59,43212.0,45.9275,45.9898,45.9185,45.972,43212.0
2019-10-16 15:50:00,51.59,51.62,51.54,51.54,79291.0,45.972,45.9987,45.9275,45.9275,79291.0
2019-10-16 15:55:00,51.55,51.58,51.47,51.53,156417.0,45.9364,45.9631,45.8651,45.9185,156417.0
2019-10-17 09:30:00,52.15,52.15,51.85,52.01,44285.0,46.471,46.471,46.2037,46.3463,44285.0
2019-10-17 09:35:00,51.97,52.04,51.74,51.98,11901.0,46.3106,46.373,46.1057,46.3195,11901.0
2019-10-17 09:40:00,51.99,52.18,51.95,52.17,18354.0,46.3284,46.4978,46.2928,46.4888,18354.0
2019-10-17 09:45:00,52.15,52.15,52.05,52.11,8041.0,46.471,46.471,46.3819,46.4354,8041.0
2019-10-17 09:50:00,52.14,52.26,52.13,52.15,16867.0,46.4621,46.569,46.4532,46.471,16867.0
2019-10-17 09:55:00,52.14,52.18,52.07,52.07,10352.0,46.4621,46.4978,46.3997,46.3997,10352.0
2019-10-17 10:00:00,52.07,52.12,52.03,52.06,8637.0,46.3997,46.4443,46.3641,46.3908,8637.0
2019-10-17 10:05:00,52.06,52.09,52.02,52.07,4808.0,46.3908,46.4176,46.3552,46.3997,4808.0
2019-10-17 10:10:00,52.09,52.21,52.07,52.2,5389.0,46.4176,46.5245,46.3997,46.5156,5389.0
2019-10-17 10:15:00,52.19,52.32,52.17,52.27,34930.0,46.5067,46.6225,46.4888,46.578,34930.0
2019-10-17 10:20:00,52.28,52.46,52.28,52.43,16999.0,46.5869,46.7473,46.5869,46.7205,16999.0
2019-10-17 10:25:00,52.41,52.42,52.29,52.3,3177.0,46.7027,46.7116,46.5958,46.6047,3177.0
2019-10-17 10:30:00,52.28,52.32,52.19,52.26,11179.0,46.5869,46.6225,46.5067,46.569,11179.0
2019-10-17 10:35:00,52.27,52.29,52.17,52.2,13821.0,46.578,46.5958,46.4888,46.5156,13821.0
2019-10-17 10:40:00,52.19,52.22,52.16,52.17,5653.0,46.5067,46.5334,46.4799,46.4888,5653.0
2019-10-17 10:45:00,52.16,52.17,52.04,52.07,9167.0,46.4799,46.4888,46.373,46.3997,9167.0
2019-10-17 10:50:00,52.07,52.15,52.05,52.15,4300.0,46.3997,46.471,46.3819,46.471,4300.0
2019-10-17 10:55:00,52.13,52.18,52.08,52.08,2725.0,46.4532,46.4978,46.4086,46.4086,2725.0
2019-10-17 11:00:00,52.07,52.07,51.97,52.01,3894.0,46.3997,46.3997,46.3106,46.3463,3894.0
2019-10-17 11:05:00,52.01,52.02,51.95,52.0,2939.0,46.3463,46.3552,46.2928,46.3374,2939.0
2019-10-17 11:10:00,52.01,52.12,52.01,52.12,2984.0,46.3463,46.4443,46.3463,46.4443,2984.0
2019-10-17 11:15:00,52.11,52.12,52.08,52.12,3441.0,46.4354,46.4443,46.4086,46.4443,3441.0
2019-10-17 11:20:00,52.1,52.16,52.07,52.11,7230.0,46.4265,46.4799,46.3997,46.4354,7230.0
2019-10-17 11:25:00,52.1,52.18,52.08,52.18,3050.0,46.4265,46.4978,46.4086,46.4978,3050.0
2019-10-17 11:30:00,52.17,52.17,52.06,52.12,10166.0,46.4888,46.4888,46.3908,46.4443,10166.0
2019-10-17 11:35:00,52.12,52.19,52.09,52.17,4898.0,46.4443,46.5067,46.4176,46.4888,4898.0
2019-10-17 11:40:00,52.16,52.16,52.1,52.1,4622.0,46.4799,46.4799,46.4265,46.4265,4622.0
2019-10-17 11:45:00,52.1,52.18,52.09,52.17,5912.0,46.4265,46.4978,46.4176,46.4888,5912.0
2019-10-17 11:50:00,52.16,52.21,52.09,52.14,7213.0,46.4799,46.5245,46.4176,46.4621,7213.0
2019-10-17 11:55:00,52.14,52.16,52.1,52.15,7122.0,46.4621,46.4799,46.4265,46.471,7122.0
2019-10-17 12:00:00,52.14,52.14,52.06,52.09,9511.0,46.4621,46.4621,46.3908,46.4176,9511.0
2019-10-17 12:05:00,52.11,52.14,52.09,52.13,5555.0,46.4354,46.4621,46.4176,46.4532,5555.0
2019-10-17 12:10:00,52.13,52.13,52.03,52.05,5516.0,46.4532,46.4532,46.3641,46.3819,5516.0
2019-10-17 12:15:00,52.04,52.07,51.93,51.95,8296.0,46.373,46.3997,46.275,46.2928,8296.0
2019-10-17 12:20:00,51.94,51.95,51.89,51.89,4665.0,46.2839,46.2928,46.2393,46.2393,4665.0
2019-10-17 12:25:00,51.92,52.0,51.92,51.94,5891.0,46.2661,46.3374,46.2661,46.2839,5891.0
2019-10-17 12:30:00,51.97,51.99,51.93,51.98,12476.0,46.3106,46.3284,46.275,46.3195,12476.0
2019-10-17 12:35:00,51.93,51.93,51.87,51.89,4606.0,46.275,46.275,46.2215,46.2393,4606.0
2019-10-17 12:40:00,51.91,51.93,51.89,51.89,3947.0,46.2572,46.275,46.2393,46.2393,3947.0
2019-10-17 12:45:00,51.89,51.91,51.87,51.87,5607.0,46.2393,46.2572,46.2215,46.2215,5607.0
2019-10-17 12:50:00,51.88,51.9,51.85,51.87,3729.0,46.2304,46.2482,46.2037,46.2215,3729.0
2019-10-17 12:55:00,51.86,51.89,51.86,51.87,4512.0,46.2126,46.2393,46.2126,46.2215,4512.0
2019-10-17 13:00:00,51.87,51.9,51.87,51.89,4779.0,46.2215,46.2482,46.2215,46.2393,4779.0
2019-10-17 13:05:00,51.88,51.89,51.8,51.8,7344.0,46.2304,46.2393,46.1591,46.1591,7344.0
2019-10-17 13:10:00,51.82,51.83,51.8,51.8,4116.0,46.177,46.1859,46.1591,46.1591,4116.0
2019-10-17 13:15:00,51.8,51.83,51.77,51.79,3781.0,46.1591,46.1859,46.1324,46.1502,3781.0
2019-10-17 13:20:00,51.79,51.79,51.73,51.74,6671.0,46.1502,46.1502,46.0968,46.1057,6671.0
2019-10-17 13:25:00,51.74,51.76,51.73,51.76,3202.0,46.1057,46.1235,46.0968,46.1235,3202.0
2019-10-17 13:30:00,51.78,51.81,51.77,51.78,8101.0,46.1413,46.168,46.1324,46.1413,8101.0
2019-10-17 13:35:00,51.79,51.8,51.74,51.78,5012.0,46.1502,46.1591,46.1057,46.1413,5012.0
2019-10-17 13:40:00,51.77,51.77,51.49,51.49,32748.0,46.1324,46.1324,45.8829,45.8829,32748.0
2019-10-17 13:45:00,51.51,51.56,51.43,51.46,22337.0,45.9007,45.9453,45.8294,45.8562,22337.0
2019-10-17 13:50:00,51.46,51.46,51.38,51.39,20126.0,45.8562,45.8562,45.7849,45.7938,20126.0
2019-10-17 13:55:00,51.4,51.42,51.33,51.33,27838.0,45.8027,45.8205,45.7403,45.7403,27838.0
2019-10-17 14:00:00,51.33,51.34,51.23,51.24,24788.0,45.7403,45.7492,45.6512,45.6601,24788.0
2019-10-17 14:05:00,51.24,51.27,51.21,51.25,28660.0,45.6601,45.6869,45.6334,45.669,28660.0
2019-10-17 14:10:00,51.25,51.28,51.21,51.21,21049.0,45.669,45.6958,45.6334,45.6334,21049.0
2019-10-17 14:15:00,51.22,51.22,51.15,51.16,27982.0,45.6423,45.6423,45.5799,45.5888,27982.0
2019-10-17 14:20:00,51.16,51.29,51.16,51.26,29826.0,45.5888,45.7047,45.5888,45.6779,29826.0
2019-10-17 14:25:00,51.26,51.26,51.2,51.2,30002.0,45.6779,45.6779,45.6245,45.6245,30002.0
2019-10-17 14:30:00,51.21,51.24,51.18,51.22,18245.0,45.6334,45.6601,45.6067,45.6423,18245.0
2019-10-17 14:35:00,51.23,51.36,51.22,51.32,29221.0,45.6512,45.7671,45.6423,45.7314,29221.0
2019-10-17 14:40:00,51.34,51.41,51.33,51.4,14768.0,45.7492,45.8116,45.7403,45.8027,14768.0
2019-10-17 14:45:00,51.41,51.47,51.41,51.41,9853.0,45.8116,45.8651,45.8116,45.8116,9853.0
2019-10-17 14:50:00,51.44,51.5,51.42,51.49,9635.0,45.8383,45.8918,45.8205,45.8829,9635.0
2019-10-17 14:55:00,51.5,51.57,51.48,51.55,11818.0,45.8918,45.9542,45.874,45.9364,11818.0
2019-10-17 15:00:00,51.56,51.6,51.56,51.59,10786.0,45.9453,45.9809,45.9453,45.972,10786.0
2019-10-17 15:05:00,51.6,51.61,51.56,51.57,13619.0,45.9809,45.9898,45.9453,45.9542,13619.0
2019-10-17 15:10:00,51.57,51.66,51.57,51.65,11350.0,45.9542,46.0344,45.9542,46.0255,11350.0
2019-10-17 15:15:00,51.65,51.66,51.6,51.66,17707.0,46.0255,46.0344,45.9809,46.0344,17707.0
2019-10-17 15:20:00,51.66,51.67,51.64,51.65,11354.0,46.0344,46.0433,46.0166,46.0255,11354.0
2019-10-17 15:25:00,51.65,51.74,51.62,51.71,30622.0,46.0255,46.1057,45.9987,46.0789,30622.0
2019-10-17 15:30:00,51.71,51.73,51.61,51.62,21836.0,46.0789,46.0968,45.9898,45.9987,21836.0
2019-10-17 15:35:00,51.62,51.67,51.59,51.65,53225.0,45.9987,46.0433,45.972,46.0255,53225.0
2019-10-17 15:40:00,51.65,51.67,51.61,51.66,23306.0,46.0255,46.0433,45.9898,46.0344,23306.0
2019-10-17 15:45:00,51.66,51.71,51.65,51.66,30690.0,46.0344,46.0789,46.0255,46.0344,30690.0
2019-10-17 15:50:00,51.66,51.79,51.64,51.78,75703.0,46.0344,46.1502,46.0166,46.1413,75703.0
2019-10-17 15:55:00,51.78,51.8,51.7,51.76,78648.0,46.1413,46.1591,46.07,46.1235,78648.0
2019-10-18 09:30:00,51.91,51.91,51.68,51.75,125431.0,46.2572,46.2572,46.0522,46.1146,125431.0
2019-10-18 09:35:00,51.73,52.03,51.72,51.96,12795.0,46.0968,46.3641,46.0878,46.3017,12795.0
2019-10-18 09:40:00,51.92,51.94,51.84,51.92,5914.0,46.2661,46.2839,46.1948,46.2661,5914.0
2019-10-18 09:45:00,51.94,52.26,51.94,52.21,16795.0,46.2839,46.569,46.2839,46.5245,16795.0
2019-10-18 09:50:00,52.2,52.25,52.14,52.2,11911.0,46.5156,46.5601,46.4621,46.5156,11911.0
2019-10-18 09:55:00,52.26,52.32,52.16,52.18,9243.0,46.569,46.6225,46.4799,46.4978,9243.0
2019-10-18 10:00:00,52.26,52.28,52.14,52.2,25740.0,46.569,46.5869,46.4621,46.5156,25740.0
2019-10-18 10:05:00,52.21,52.23,52.16,52.19,8104.0,46.5245,46.5423,46.4799,46.5067,8104.0
2019-10-18 10:10:00,52.2,52.24,52.15,52.15,18577.0,46.5156,46.5512,46.471,46.471,18577.0
2019-10-18 10:15:00,52.14,52.16,52.06,52.13,14621.0,46.4621,46.4799,46.3908,46.4532,14621.0
2019-10-18 10:20:00,52.11,52.13,52.02,52.07,10932.0,46.4354,46.4532,46.3552,46.3997,10932.0
2019-10-18 10:25:00,52.08,52.12,52.02,52.06,3890.0,46.4086,46.4443,46.3552,46.3908,3890.0
2019-10-18 10:30:00,52.03,52.05,51.92,51.93,4825.0,46.3641,46.3819,46.2661,46.275,4825.0
2019-10-18 10:35:00,51.93,51.99,51.91,51.97,7015.0,46.275,46.3284,46.2572,46.3106,7015.0
2019-10-18 10:40:00,51.95,51.98,51.88,51.88,5336.0,46.2928,46.3195,46.2304,46.2304,5336.0
2019-10-18 10:45:00,51.87,51.89,51.85,51.89,6333.0,46.2215,46.2393,46.2037,46.2393,6333.0
2019-10-18 10:50:00,51.9,51.99,51.89,51.98,9746.0,46.2482,46.3284,46.2393,46.3195,9746.0
2019-10-18 10:55:00,52.01,52.03,51.97,52.03,4954.0,46.3463,46.3641,46.3106,46.3641,4954.0
2019-10-18 11:00:00,52.04,52.04,51.95,51.98,6564.0,46.373,46.373,46.2928,46.3195,6564.0
2019-10-18 11:05:00,51.98,51.98,51.91,51.93,8508.0,46.3195,46.3195,46.2572,46.275,8508.0
2019-10-18 11:10:00,51.87,51.94,51.85,51.91,6786.0,46.2215,46.2839,46.2037,46.2572,6786.0
2019-10-18 11:15:00,51.92,51.94,51.87,51.87,3317.0,46.2661,46.2839,46.2215,46.2215,3317.0
2019-10-18 11:20:00,51.86,51.89,51.8,51.87,7927.0,46.2126,46.2393,46.1591,46.2215,7927.0
2019-10-18 11:25:00,51.85,51.88,51.82,51.88,4515.0,46.2037,46.2304,46.177,46.2304,4515.0
2019-10-18 11:30:00,51.89,51.95,51.84,51.84,10470.0,46.2393,46.2928,46.1948,46.1948,10470.0
2019-10-18 11:35:00,51.86,51.97,51.84,51.94,8230.0,46.2126,46.3106,46.1948,46.2839,8230.0
2019-10-18 11:40:00,51.96,51.97,51.9,51.9,2951.0,46.3017,46.3106,46.2482,46.2482,2951.0
2019-10-18 11:45:00,51.9,51.93,51.86,51.91,6038.0,46.2482,46.275,46.2126,46.2572,6038.0
2019-10-18 11:50:00,51.9,51.92,51.87,51.89,9145.0,46.2482,46.2661,46.2215,46.2393,9145.0
2019-10-18 11:55:00,51.9,51.93,51.89,51.89,7901.0,46.2482,46.275,46.2393,46.2393,7901.0
2019-10-18 12:00:00,51.88,51.94,51.86,51.88,13388.0,46.2304,46.2839,46.2126,46.2304,13388.0
2019-10-18 12:05:00,51.89,51.91,51.84,51.85,6803.0,46.2393,46.2572,46.1948,46.2037,6803.0
2019-10-18 12:10:00,51.85,51.86,51.78,51.78,2200.0,46.2037,46.2126,46.1413,46.1413,2200.0
2019-10-18 12:15:00,51.77,51.78,51.7,51.72,7370.0,46.1324,46.1413,46.07,46.0878,7370.0
2019-10-18 12:20:00,51.7,51.74,51.62,51.74,7790.0,46.07,46.1057,45.9987,46.1057,7790.0
2019-10-18 12:25:00,51.74,51.8,51.74,51.75,6636.0,46.1057,46.1591,46.1057,46.1146,6636.0
2019-10-18 12:30:00,51.75,51.84,51.72,51.81,9612.0,46.1146,46.1948,46.0878,46.168,9612.0
2019-10-18 12:35:00,51.81,51.81,51.76,51.76,12000.0,46.168,46.168,46.1235,46.1235,12000.0
2019-10-18 12:40:00,51.75,51.83,51.74,51.82,6900.0,46.1146,46.1859,46.1057,46.177,6900.0
2019-10-18 12:45:00,51.81,51.88,51.8,51.85,10818.0,46.168,46.2304,46.1591,46.2037,10818.0
2019-10-18 12:50:00,51.85,51.88,51.83,51.84,3605.0,46.2037,46.2304,46.1859,46.1948,3605.0
2019-10-18 12:55:00,51.87,51.87,51.81,51.82,6530.0,46.2215,46.2215,46.168,46.177,6530.0
2019-10-18 13:00:00,51.82,51.84,51.78,51.78,5301.0,46.177,46.1948,46.1413,46.1413,5301.0
2019-10-18 13:05:00,51.78,51.83,51.77,51.82,5846.0,46.1413,46.1859,46.1324,46.177,5846.0
2019-10-18 13:10:00,51.81,51.81,51.78,51.8,2908.0,46.168,46.168,46.1413,46.1591,2908.0
2019-10-18 13:15:00,51.8,51.85,51.79,51.84,10353.0,46.1591,46.2037,46.1502,46.1948,10353.0
2019-10-18 13:20:00,51.84,51.85,51.81,51.84,3812.0,46.1948,46.2037,46.168,46.1948,3812.0
2019-10-18 13:25:00,51.83,51.83,51.78,51.81,7303.0,46.1859,46.1859,46.1413,46.168,7303.0
2019-10-18 13:30:00,51.81,51.83,51.8,51.82,7345.0,46.168,46.1859,46.1591,46.177,7345.0
2019-10-18 13:35:00,51.82,51.92,51.81,51.9,17565.0,46.177,46.2661,46.168,46.2482,17565.0
2019-10-18 13:40:00,51.9,51.91,51.88,51.89,5294.0,46.2482,46.2572,46.2304,46.2393,5294.0
2019-10-18 13:45:00,51.9,51.96,51.88,51.93,19954.0,46.2482,46.3017,46.2304,46.275,19954.0
2019-10-18 13:50:00,51.93,51.96,51.89,51.9,16529.0,46.275,46.3017,46.2393,46.2482,16529.0
2019-10-18 13:55:00,51.9,51.92,51.88,51.9,11885.0,46.2482,46.2661,46.2304,46.2482,11885.0
2019-10-18 14:00:00,51.91,51.94,51.86,51.9,32008.0,46.2572,46.2839,46.2126,46.2482,32008.0
2019-10-18 14:05:00,51.9,51.99,51.89,51.92,6510.0,46.2482,46.3284,46.2393,46.2661,6510.0
2019-10-18 14:10:00,51.94,51.94,51.88,51.89,3730.0,46.2839,46.2839,46.2304,46.2393,3730.0
2019-10-18 14:15:00,51.88,51.9,51.85,51.87,4217.0,46.2304,46.2482,46.2037,46.2215,4217.0
2019-10-18 14:20:00,51.87,51.91,51.86,51.86,8299.0,46.2215,46.2572,46.2126,46.2126,8299.0
2019-10-18 14:25:00,51.85,51.9,51.84,51.9,9460.0,46.2037,46.2482,46.1948,46.2482,9460.0
2019-10-18 14:30:00,51.89,51.89,51.85,51.87,7715.0,46.2393,46.2393,46.2037,46.2215,7715.0
2019-10-18 14:35:00,51.89,51.89,51.82,51.82,4732.0,46.2393,46.2393,46.177,46.177,4732.0
2019-10-18 14:40:00,51.83,51.84,51.8,51.82,6680.0,46.1859,46.1948,46.1591,46.177,6680.0
2019-10-18 14:45:00,51.82,51.82,51.73,51.73,8843.0,46.177,46.177,46.0968,46.0968,8843.0
2019-10-18 14:50:00,51.73,51.77,51.73,51.75,6395.0,46.0968,46.1324,46.0968,46.1146,6395.0
2019-10-18 14:55:00,51.75,51.8,51.75,51.8,5200.0,46.1146,46.1591,46.1146,46.1591,5200.0
2019-10-18 15:00:00,51.8,51.82,51.76,51.79,13450.0,46.1591,46.177,46.1235,46.1502,13450.0
2019-10-18 15:05:00,51.79,51.8,51.73,51.79,9488.0,46.1502,46.1591,46.0968,46.1502,9488.0
2019-10-18 15:10:00,51.79,51.85,51.78,51.83,7536.0,46.1502,46.2037,46.1413,46.1859,7536.0
2019-10-18 15:15:00,51.83,51.83,51.78,51.82,8421.0,46.1859,46.1859,46.1413,46.177,8421.0
2019-10-18 15:20:00,51.83,51.84,51.8,51.82,8038.0,46.1859,46.1948,46.1591,46.177,8038.0
2019-10-18 15:25:00,51.81,51.81,51.74,51.74,14615.0,46.168,46.168,46.1057,46.1057,14615.0
2019-10-18 15:30:00,51.74,51.81,51.73,51.8,14865.0,46.1057,46.168,46.0968,46.1591,14865.0
2019-10-18 15:35:00,51.8,51.82,51.78,51.81,26330.0,46.1591,46.177,46.1413,46.168,26330.0
2019-10-18 15:40:00,51.8,51.82,51.74,51.76,23116.0,46.1591,46.177,46.1057,46.1235,23116.0
2019-10-18 15:45:00,51.75,51.76,51.73,51.76,31844.0,46.1146,46.1235,46.0968,46.1235,31844.0
2019-10-18 15:50:00,51.75,51.85,51.74,51.8,74754.0,46.1146,46.2037,46.1057,46.1591,74754.0
2019-10-18 15:55:00,51.8,51.8,51.66,51.67,114250.0,46.1591,46.1591,46.0344,46.0433,114250.0
2019-10-21 09:30:00,52.72,52.92,52.58,52.8,77105.0,46.979,47.1572,46.8542,47.0502,77105.0
2019-10-21 09:35:00,52.85,53.07,52.82,52.97,23597.0,47.0948,47.2908,47.0681,47.2017,23597.0
2019-10-21 09:40:00,52.93,53.04,52.86,52.86,12668.0,47.1661,47.2641,47.1037,47.1037,12668.0
2019-10-21 09:45:00,52.89,53.04,52.87,52.93,9261.0,47.1304,47.2641,47.1126,47.1661,9261.0
2019-10-21 09:50:00,52.91,53.03,52.91,52.99,5562.0,47.1483,47.2552,47.1483,47.2195,5562.0
2019-10-21 09:55:00,52.98,53.03,52.76,52.8,10712.0,47.2106,47.2552,47.0146,47.0502,10712.0
2019-10-21 10:00:00,52.8,52.83,52.46,52.46,14839.0,47.0502,47.077,46.7473,46.7473,14839.0
2019-10-21 10:05:00,52.45,52.45,52.31,52.35,16955.0,46.7384,46.7384,46.6136,46.6492,16955.0
2019-10-21 10:10:00,52.36,52.41,52.23,52.37,31286.0,46.6582,46.7027,46.5423,46.6671,31286.0
2019-10-21 10:15:00,52.37,52.39,52.31,52.36,169880.0,46.6671,46.6849,46.6136,46.6582,169880.0
2019-10-21 10:20:00,52.35,52.44,52.28,52.29,11798.0,46.6492,46.7294,46.5869,46.5958,11798.0
2019-10-21 10:25:00,52.29,52.3,52.16,52.16,12455.0,46.5958,46.6047,46.4799,46.4799,12455.0
2019-10-21 10:30:00,52.16,52.25,52.12,52.25,117121.0,46.4799,46.5601,46.4443,46.5601,117121.0
2019-10-21 10:35:00,52.26,52.29,52.14,52.14,20061.0,46.569,46.5958,46.4621,46.4621,20061.0
2019-10-21 10:40:00,52.16,52.34,52.12,52.3,21449.0,46.4799,46.6403,46.4443,46.6047,21449.0
2019-10-21 10:45:00,52.29,52.38,52.28,52.29,43439.0,46.5958,46.676,46.5869,46.5958,43439.0
2019-10-21 10:50:00,52.29,52.29,52.17,52.23,15917.0,46.5958,46.5958,46.4888,46.5423,15917.0
2019-10-21 10:55:00,52.25,52.4,52.23,52.39,15600.0,46.5601,46.6938,46.5423,46.6849,15600.0
2019-10-21 11:00:00,52.4,52.4,52.32,52.37,19753.0,46.6938,46.6938,46.6225,46.6671,19753.0
2019-10-21 11:05:00,52.37,52.42,52.27,52.39,29260.0,46.6671,46.7116,46.578,46.6849,29260.0
2019-10-21 11:10:00,52.38,52.4,52.31,52.31,14724.0,46.676,46.6938,46.6136,46.6136,14724.0
2019-10-21 11:15:00,52.31,52.37,52.22,52.22,15230.0,46.6136,46.6671,46.5334,46.5334,15230.0
2019-10-21 11:20:00,52.21,52.22,52.14,52.15,12758.0,46.5245,46.5334,46.4621,46.471,12758.0
2019-10-21 11:25:00,52.16,52.22,52.13,52.16,12489.0,46.4799,46.5334,46.4532,46.4799,12489.0
2019-10-21 11:30:00,52.17,52.2,52.11,52.19,11553.0,46.4888,46.5156,46.4354,46.5067,11553.0
2019-10-21 11:35:00,52.19,52.27,52.15,52.26,8637.0,46.5067,46.578,46.471,46.569,8637.0
2019-10-21 11:40:00,52.24,52.31,52.2,52.2,12376.0,46.5512,46.6136,46.5156,46.5156,12376.0
2019-10-21 11:45:00,52.22,52.22,52.16,52.21,11130.0,46.5334,46.5334,46.4799,46.5245,11130.0
2019-10-21 11:50:00,52.19,52.24,52.19,52.23,8502.0,46.5067,46.5512,46.5067,46.5423,8502.0
2019-10-21 11:55:00,52.22,52.33,52.22,52.33,11386.0,46.5334,46.6314,46.5334,46.6314,11386.0
2019-10-21 12:00:00,52.29,52.29,52.19,52.21,6913.0,46.5958,46.5958,46.5067,46.5245,6913.0
2019-10-21 12:05:00,52.21,52.23,52.18,52.21,12423.0,46.5245,46.5423,46.4978,46.5245,12423.0
2019-10-21 12:10:00,52.21,52.3,52.18,52.28,25300.0,46.5245,46.6047,46.4978,46.5869,25300.0
2019-10-21 12:15:00,52.28,52.37,52.27,52.36,15872.0,46.5869,46.6671,46.578,46.6582,15872.0
2019-10-21 12:20:00,52.36,52.38,52.32,52.37,9054.0,46.6582,46.676,46.6225,46.6671,9054.0
2019-10-21 12:25:00,52.36,52.41,52.35,52.41,6243.0,46.6582,46.7027,46.6492,46.7027,6243.0
2019-10-21 12:30:00,52.41,52.41,52.3,52.3,6659.0,46.7027,46.7027,46.6047,46.6047,6659.0
2019-10-21 12:35:00,52.3,52.31,52.27,52.29,7935.0,46.6047,46.6136,46.578,46.5958,7935.0
2019-10-21 12:40:00,52.28,52.28,52.2,52.25,10200.0,46.5869,46.5869,46.5156,46.5601,10200.0
2019-10-21 12:45:00,52.25,52.29,52.23,52.26,7503.0,46.5601,46.5958,46.5423,46.569,7503.0
2019-10-21 12:50:00,52.26,52.28,52.22,52.26,13008.0,46.569,46.5869,46.5334,46.569,13008.0
2019-10-21 12:55:00,52.25,52.25,52.15,52.16,5631.0,46.5601,46.5601,46.471,46.4799,5631.0
2019-10-21 13:00:00,52.16,52.17,52.11,52.12,7428.0,46.4799,46.4888,46.4354,46.4443,7428.0
2019-10-21 13:05:00,52.13,52.14,52.1,52.1,4921.0,46.4532,46.4621,46.4265,46.4265,4921.0
2019-10-21 13:10:00,52.11,52.11,52.04,52.07,6965.0,46.4354,46.4354,46.373,46.3997,6965.0
2019-10-21 13:15:00,52.05,52.09,52.05,52.06,3577.0,46.3819,46.4176,46.3819,46.3908,3577.0
2019-10-21 13:20:00,52.07,52.08,52.02,52.07,9513.0,46.3997,46.4086,46.3552,46.3997,9513.0
2019-10-21 13:25:00,52.06,52.07,52.0,52.04,5920.0,46.3908,46.3997,46.3374,46.373,5920.0
2019-10-21 13:30:00,52.05,52.08,51.99,52.0,6749.0,46.3819,46.4086,46.3284,46.3374,6749.0
2019-10-21 13:35:00,52.0,52.01,51.98,51.99,6970.0,46.3374,46.3463,46.3195,46.3284,6970.0
2019-10-21 13:40:00,51.99,52.0,51.97,52.0,3530.0,46.3284,46.3374,46.3106,46.3374,3530.0
2019-10-21 13:45:00,52.0,52.02,51.99,52.0,5952.0,46.3374,46.3552,46.3284,46.3374,5952.0
2019-10-21 13:50:00,51.99,52.0,51.97,51.98,10012.0,46.3284,46.3374,46.3106,46.3195,10012.0
2019-10-21 13:55:00,51.98,52.04,51.98,52.04,6747.0,46.3195,46.373,46.3195,46.373,6747.0
2019-10-21 14:00:00,52.03,52.09,52.03,52.05,4065.0,46.3641,46.4176,46.3641,46.3819,4065.0
2019-10-21 14:05:00,52.06,52.08,52.03,52.03,13367.0,46.3908,46.4086,46.3641,46.3641,13367.0
2019-10-21 14:10:00,52.03,52.03,51.97,51.97,5016.0,46.3641,46.3641,46.3106,46.3106,5016.0
2019-10-21 14:15:00,51.98,52.02,51.97,51.98,13059.0,46.3195,46.3552,46.3106,46.3195,13059.0
2019-10-21 14:20:00,51.96,51.97,51.9,51.94,7078.0,46.3017,46.3106,46.2482,46.2839,7078.0
2019-10-21 14:25:00,51.94,51.94,51.89,51.9,4365.0,46.2839,46.2839,46.2393,46.2482,4365.0
2019-10-21 14:30:00,51.89,51.97,51.89,51.91,4889.0,46.2393,46.3106,46.2393,46.2572,4889.0
2019-10-21 14:35:00,51.93,51.97,51.92,51.97,5705.0,46.275,46.3106,46.2661,46.3106,5705.0
2019-10-21 14:40:00,51.95,51.95,51.84,51.85,12344.0,46.2928,46.2928,46.1948,46.2037,12344.0
2019-10-21 14:45:00,51.86,51.89,51.83,51.83,7001.0,46.2126,46.2393,46.1859,46.1859,7001.0
2019-10-21 14:50:00,51.82,51.86,51.8,51.82,7215.0,46.177,46.2126,46.1591,46.177,7215.0
2019-10-21 14:55:00,51.82,51.83,51.77,51.79,9703.0,46.177,46.1859,46.1324,46.1502,9703.0
2019-10-21 15:00:00,51.8,51.85,51.78,51.84,17324.0,46.1591,46.2037,46.1413,46.1948,17324.0
2019-10-21 15:05:00,51.84,51.84,51.79,51.79,17877.0,46.1948,46.1948,46.1502,46.1502,17877.0
2019-10-21 15:10:00,51.79,51.81,51.74,51.74,26284.0,46.1502,46.168,46.1057,46.1057,26284.0
2019-10-21 15:15:00,51.73,51.91,51.7,51.9,36180.0,46.0968,46.2572,46.07,46.2482,36180.0
2019-10-21 15:20:00,51.88,51.88,51.82,51.82,11879.0,46.2304,46.2304,46.177,46.177,11879.0
2019-10-21 15:25:00,51.81,51.89,51.81,51.84,16327.0,46.168,46.2393,46.168,46.1948,16327.0
2019-10-21 15:30:00,51.85,51.88,51.78,51.81,34773.0,46.2037,46.2304,46.1413,46.168,34773.0
2019-10-21 15:35:00,51.82,51.82,51.77,51.79,28897.0,46.177,46.177,46.1324,46.1502,28897.0
2019-10-21 15:40:00,51.8,51.88,51.79,51.87,29194.0,46.1591,46.2304,46.1502,46.2215,29194.0
2019-10-21 15:45:00,51.87,51.89,51.84,51.87,32025.0,46.2215,46.2393,46.1948,46.2215,32025.0
2019-10-21 15:50:00,51.88,51.89,51.84,51.89,73103.0,46.2304,46.2393,46.1948,46.2393,73103.0
2019-10-21 15:55:00,51.89,51.91,51.77,51.82,158760.0,46.2393,46.2572,46.1324,46.177,158760.0
2019-10-22 09:30:00,52.13,52.77,51.95,52.5,44010.0,46.4532,47.0235,46.2928,46.7829,44010.0
2019-10-22 09:35:00,52.33,52.75,52.17,52.54,22221.0,46.6314,47.0057,46.4888,46.8186,22221.0
2019-10-22 09:40:00,52.52,52.73,52.45,52.57,37255.0,46.8007,46.9879,46.7384,46.8453,37255.0
2019-10-22 09:45:00,52.54,52.54,51.68,51.68,33572.0,46.8186,46.8186,46.0522,46.0522,33572.0
2019-10-22 09:50:00,51.68,51.82,51.5,51.77,15473.0,46.0522,46.177,45.8918,46.1324,15473.0
2019-10-22 09:55:00,51.82,51.99,51.81,51.93,21139.0,46.177,46.3284,46.168,46.275,21139.0
2019-10-22 10:00:00,51.96,52.14,51.92,52.11,17176.0,46.3017,46.4621,46.2661,46.4354,17176.0
2019-10-22 10:05:00,52.04,52.23,52.0,52.21,23453.0,46.373,46.5423,46.3374,46.5245,23453.0
2019-10-22 10:10:00,52.19,52.21,51.86,51.91,18523.0,46.5067,46.5245,46.2126,46.2572,18523.0
2019-10-22 10:15:00,51.92,52.12,51.92,52.12,11874.0,46.2661,46.4443,46.2661,46.4443,11874.0
2019-10-22 10:20:00,52.11,52.2,52.05,52.1,16289.0,46.4354,46.5156,46.3819,46.4265,16289.0
2019-10-22 10:25:00,52.11,52.27,52.08,52.27,22397.0,46.4354,46.578,46.4086,46.578,22397.0
2019-10-22 10:30:00,52.25,52.46,52.22,52.44,24259.0,46.5601,46.7473,46.5334,46.7294,24259.0
2019-10-22 10:35:00,52.41,52.52,52.36,52.5,28939.0,46.7027,46.8007,46.6582,46.7829,28939.0
2019-10-22 10:40:00,52.5,52.52,52.4,52.49,14111.0,46.7829,46.8007,46.6938,46.774,14111.0
2019-10-22 10:45:00,52.46,52.52,52.41,52.51,23093.0,46.7473,46.8007,46.7027,46.7918,23093.0
2019-10-22 10:50:00,52.52,52.54,52.42,52.45,17753.0,46.8007,46.8186,46.7116,46.7384,17753.0
2019-10-22 10:55:00,52.45,52.54,52.37,52.53,17092.0,46.7384,46.8186,46.6671,46.8096,17092.0
2019-10-22 11:00:00,52.52,52.53,52.39,52.44,17366.0,46.8007,46.8096,46.6849,46.7294,17366.0
2019-10-22 11:05:00,52.44,52.48,52.43,52.47,10990.0,46.7294,46.7651,46.7205,46.7562,10990.0
2019-10-22 11:10:00,52.48,52.83,52.48,52.83,58190.0,46.7651,47.077,46.7651,47.077,58190.0
2019-10-22 11:15:00,52.83,53.05,52.76,53.0,158767.0,47.077,47.273,47.0146,47.2285,158767.0
2019-10-22 11:20:00,53.04,53.05,52.87,53.0,58646.0,47.2641,47.273,47.1126,47.2285,58646.0
2019-10-22 11:25:00,53.0,53.01,52.89,52.97,12632.0,47.2285,47.2374,47.1304,47.2017,12632.0
2019-10-22 11:30:00,52.93,53.02,52.9,52.98,23607.0,47.1661,47.2463,47.1394,47.2106,23607.0
2019-10-22 11:35:00,52.95,53.05,52.86,53.01,32836.0,47.1839,47.273,47.1037,47.2374,32836.0
2019-10-22 11:40:00,53.02,53.05,52.96,53.0,23916.0,47.2463,47.273,47.1928,47.2285,23916.0
2019-10-22 11:45:00,53.0,53.1,52.97,53.1,32823.0,47.2285,47.3176,47.2017,47.3176,32823.0
2019-10-22 11:50:00,53.11,53.31,53.1,53.29,26867.0,47.3265,47.5047,47.3176,47.4869,26867.0
2019-10-22 11:55:00,53.33,53.37,53.24,53.24,10853.0,47.5225,47.5582,47.4423,47.4423,10853.0
2019-10-22 12:00:00,53.23,53.25,53.17,53.2,21768.0,47.4334,47.4512,47.3799,47.4067,21768.0
2019-10-22 12:05:00,53.22,53.29,53.21,53.29,13385.0,47.4245,47.4869,47.4156,47.4869,13385.0
2019-10-22 12:10:00,53.29,53.33,53.26,53.31,17468.0,47.4869,47.5225,47.4601,47.5047,17468.0
2019-10-22 12:15:00,53.29,53.38,53.29,53.36,47475.0,47.4869,47.5671,47.4869,47.5493,47475.0
2019-10-22 12:20:00,53.35,53.35,53.27,53.28,13489.0,47.5403,47.5403,47.4691,47.478,13489.0
2019-10-22 12:25:00,53.27,53.29,53.22,53.27,9902.0,47.4691,47.4869,47.4245,47.4691,9902.0
2019-10-22 12:30:00,53.27,53.31,53.21,53.23,9990.0,47.4691,47.5047,47.4156,47.4334,9990.0
2019-10-22 12:35:00,53.23,53.26,53.21,53.23,5974.0,47.4334,47.4601,47.4156,47.4334,5974.0
2019-10-22 12:40:00,53.23,53.31,53.23,53.26,12841.0,47.4334,47.5047,47.4334,47.4601,12841.0
2019-10-22 12:45:00,53.23,53.23,53.12,53.12,13186.0,47.4334,47.4334,47.3354,47.3354,13186.0
2019-10-22 12:50:00,53.1,53.1,53.04,53.06,15858.0,47.3176,47.3176,47.2641,47.2819,15858.0
2019-10-22 12:55:00,53.08,53.08,52.98,53.0,15758.0,47.2997,47.2997,47.2106,47.2285,15758.0
2019-10-22 13:00:00,53.0,53.02,52.86,52.86,9421.0,47.2285,47.2463,47.1037,47.1037,9421.0
2019-10-22 13:05:00,52.89,52.91,52.81,52.91,8394.0,47.1304,47.1483,47.0592,47.1483,8394.0
2019-10-22 13:10:00,52.92,52.97,52.89,52.97,5546.0,47.1572,47.2017,47.1304,47.2017,5546.0
2019-10-22 13:15:00,52.97,52.99,52.93,52.94,12847.0,47.2017,47.2195,47.1661,47.175,12847.0
2019-10-22 13:20:00,52.94,52.95,52.9,52.92,7369.0,47.175,47.1839,47.1394,47.1572,7369.0
2019-10-22 13:25:00,52.93,52.96,52.92,52.96,9005.0,47.1661,47.1928,47.1572,47.1928,9005.0
2019-10-22 13:30:00,52.96,53.01,52.87,52.89,11982.0,47.1928,47.2374,47.1126,47.1304,11982.0
2019-10-22 13:35:00,52.89,52.94,52.88,52.93,13219.0,47.1304,47.175,47.1215,47.1661,13219.0
2019-10-22 13:40:00,52.94,52.95,52.9,52.92,216149.0,47.175,47.1839,47.1394,47.1572,216149.0
2019-10-22 13:45:00,52.92,53.03,52.92,52.99,24431.0,47.1572,47.2552,47.1572,47.2195,24431.0
2019-10-22 13:50:00,53.0,53.12,53.0,53.06,9162.0,47.2285,47.3354,47.2285,47.2819,9162.0
2019-10-22 13:55:00,53.06,53.13,53.05,53.11,14805.0,47.2819,47.3443,47.273,47.3265,14805.0
2019-10-22 14:00:00,53.12,53.17,53.11,53.16,18867.0,47.3354,47.3799,47.3265,47.371,18867.0
2019-10-22 14:05:00,53.16,53.21,53.09,53.11,24607.0,47.371,47.4156,47.3087,47.3265,24607.0
2019-10-22 14:10:00,53.11,53.17,53.11,53.13,15943.0,47.3265,47.3799,47.3265,47.3443,15943.0
2019-10-22 14:15:00,53.13,53.15,53.07,53.15,32173.0,47.3443,47.3621,47.2908,47.3621,32173.0
2019-10-22 14:20:00,53.16,53.21,53.14,53.2,19698.0,47.371,47.4156,47.3532,47.4067,19698.0
2019-10-22 14:25:00,53.2,53.25,53.14,53.21,32813.0,47.4067,47.4512,47.3532,47.4156,32813.0
2019-10-22 14:30:00,53.23,53.23,53.06,53.11,56013.0,47.4334,47.4334,47.2819,47.3265,56013.0
2019-10-22 14:35:00,53.11,53.26,53.11,53.26,83989.0,47.3265,47.4601,47.3265,47.4601,83989.0
2019-10-22 14:40:00,53.25,53.44,53.23,53.43,33293.0,47.4512,47.6205,47.4334,47.6116,33293.0
2019-10-22 14:45:00,53.42,53.5,53.31,53.34,155036.0,47.6027,47.674,47.5047,47.5314,155036.0
2019-10-22 14:50:00,53.33,53.39,53.27,53.38,25975.0,47.5225,47.576,47.4691,47.5671,25975.0
2019-10-22 14:55:00,53.4,53.42,53.14,53.14,65632.0,47.5849,47.6027,47.3532,47.3532,65632.0
2019-10-22 15:00:00,53.15,53.18,53.07,53.1,45519.0,47.3621,47.3889,47.2908,47.3176,45519.0
2019-10-22 15:05:00,53.1,53.12,53.06,53.11,30430.0,47.3176,47.3354,47.2819,47.3265,30430.0
2019-10-22 15:10:00,53.1,53.15,53.05,53.15,25852.0,47.3176,47.3621,47.273,47.3621,25852.0
2019-10-22 15:15:00,53.17,53.22,53.15,53.21,18903.0,47.3799,47.4245,47.3621,47.4156,18903.0
2019-10-22 15:20:00,53.21,53.32,53.19,53.31,26245.0,47.4156,47.5136,47.3978,47.5047,26245.0
2019-10-22 15:25:00,53.3,53.39,53.29,53.37,30412.0,47.4958,47.576,47.4869,47.5582,30412.0
2019-10-22 15:30:00,53.39,53.41,53.33,53.35,37635.0,47.576,47.5938,47.5225,47.5403,37635.0
2019-10-22 15:35:00,53.34,53.34,53.29,53.3,41172.0,47.5314,47.5314,47.4869,47.4958,41172.0
2019-10-22 15:40:00,53.31,53.36,53.27,53.27,61115.0,47.5047,47.5493,47.4691,47.4691,61115.0
2019-10-22 15:45:00,53.28,53.31,53.2,53.27,54488.0,47.478,47.5047,47.4067,47.4691,54488.0
2019-10-22 15:50:00,53.28,53.37,53.27,53.34,85095.0,47.478,47.5582,47.4691,47.5314,85095.0
2019-10-22 15:55:00,53.33,53.38,53.17,53.17,289043.0,47.5225,47.5671,47.3799,47.3799,289043.0
2019-10-23 09:30:00,53.15,53.46,53.13,53.13,48932.0,47.3621,47.6384,47.3443,47.3443,48932.0
2019-10-23 09:35:00,53.19,53.19,52.8,53.02,17153.0,47.3978,47.3978,47.0502,47.2463,17153.0
2019-10-23 09:40:00,52.98,53.0,52.74,52.8,15759.0,47.2106,47.2285,46.9968,47.0502,15759.0
2019-10-23 09:45:00,52.84,53.27,52.83,53.26,36308.0,47.0859,47.4691,47.077,47.4601,36308.0
2019-10-23 09:50:00,53.25,53.25,52.94,52.94,40359.0,47.4512,47.4512,47.175,47.175,40359.0
2019-10-23 09:55:00,52.96,53.06,52.92,53.03,17784.0,47.1928,47.2819,47.1572,47.2552,17784.0
2019-10-23 10:00:00,53.04,53.05,52.91,53.01,12225.0,47.2641,47.273,47.1483,47.2374,12225.0
2019-10-23 10:05:00,53.01,53.01,52.88,52.94,7872.0,47.2374,47.2374,47.1215,47.175,7872.0
2019-10-23 10:10:00,52.95,53.03,52.87,52.89,26201.0,47.1839,47.2552,47.1126,47.1304,26201.0
2019-10-23 10:15:00,52.91,52.98,52.8,52.95,14677.0,47.1483,47.2106,47.0502,47.1839,14677.0
2019-10-23 10:20:00,52.98,53.04,52.93,53.01,38908.0,47.2106,47.2641,47.1661,47.2374,38908.0
2019-10-23 10:25:00,52.99,53.03,52.94,53.0,57407.0,47.2195,47.2552,47.175,47.2285,57407.0
2019-10-23 10:30:00,53.0,53.07,52.91,52.99,33525.0,47.2285,47.2908,47.1483,47.2195,33525.0
2019-10-23 10:35:00,53.01,53.07,52.95,53.07,16923.0,47.2374,47.2908,47.1839,47.2908,16923.0
2019-10-23 10:40:00,53.08,53.12,53.04,53.04,27758.0,47.2997,47.3354,47.2641,47.2641,27758.0
2019-10-23 10:45:00,53.03,53.11,53.0,53.03,17268.0,47.2552,47.3265,47.2285,47.2552,17268.0
2019-10-23 10:50:00,53.02,53.08,52.95,53.07,18174.0,47.2463,47.2997,47.1839,47.2908,18174.0
2019-10-23 10:55:00,53.07,53.11,53.04,53.06,19530.0,47.2908,47.3265,47.2641,47.2819,19530.0
2019-10-23 11:00:00,53.05,53.06,52.99,53.02,31698.0,47.273,47.2819,47.2195,47.2463,31698.0
2019-10-23 11:05:00,53.02,53.08,53.0,53.07,26424.0,47.2463,47.2997,47.2285,47.2908,26424.0
2019-10-23 11:10:00,53.06,53.1,52.96,53.05,27760.0,47.2819,47.3176,47.1928,47.273,27760.0
2019-10-23 11:15:00,53.06,53.12,53.02,53.05,21524.0,47.2819,47.3354,47.2463,47.273,21524.0
2019-10-23 11:20:00,53.08,53.09,53.01,53.02,7157.0,47.2997,47.3087,47.2374,47.2463,7157.0
2019-10-23 11:25:00,53.01,53.01,52.96,52.99,14504.0,47.2374,47.2374,47.1928,47.2195,14504.0
2019-10-23 11:30:00,52.98,53.08,52.95,53.06,12164.0,47.2106,47.2997,47.1839,47.2819,12164.0
2019-10-23 11:35:00,53.06,53.18,53.06,53.18,23841.0,47.2819,47.3889,47.2819,47.3889,23841.0
2019-10-23 11:40:00,53.18,53.32,53.17,53.23,34219.0,47.3889,47.5136,47.3799,47.4334,34219.0
2019-10-23 11:45:00,53.21,53.22,53.12,53.2,10927.0,47.4156,47.4245,47.3354,47.4067,10927.0
2019-10-23 11:50:00,53.24,53.25,53.16,53.21,25139.0,47.4423,47.4512,47.371,47.4156,25139.0
2019-10-23 11:55:00,53.21,53.27,53.17,53.17,54335.0,47.4156,47.4691,47.3799,47.3799,54335.0
2019-10-23 12:00:00,53.18,53.24,53.13,53.2,42049.0,47.3889,47.4423,47.3443,47.4067,42049.0
2019-10-23 12:05:00,53.18,53.19,53.13,53.16,14271.0,47.3889,47.3978,47.3443,47.371,14271.0
2019-10-23 12:10:00,53.15,53.23,53.14,53.19,45256.0,47.3621,47.4334,47.3532,47.3978,45256.0
2019-10-23 12:15:00,53.19,53.22,53.15,53.15,23435.0,47.3978,47.4245,47.3621,47.3621,23435.0
2019-10-23 12:20:00,53.15,53.21,53.15,53.21,8087.0,47.3621,47.4156,47.3621,47.4156,8087.0
2019-10-23 12:25:00,53.21,53.25,53.15,53.16,35834.0,47.4156,47.4512,47.3621,47.371,35834.0
2019-10-23 12:30:00,53.16,53.21,53.15,53.18,29731.0,47.371,47.4156,47.3621,47.3889,29731.0
2019-10-23 12:35:00,53.17,53.21,53.15,53.19,26687.0,47.3799,47.4156,47.3621,47.3978,26687.0
2019-10-23 12:40:00,53.19,53.22,53.15,53.17,17100.0,47.3978,47.4245,47.3621,47.3799,17100.0
2019-10-23 12:45:00,53.16,53.19,53.15,53.16,8462.0,47.371,47.3978,47.3621,47.371,8462.0
2019-10-23 12:50:00,53.16,53.17,53.13,53.15,7765.0,47.371,47.3799,47.3443,47.3621,7765.0
2019-10-23 12:55:00,53.15,53.18,53.14,53.15,9153.0,47.3621,47.3889,47.3532,47.3621,9153.0
2019-10-23 13:00:00,53.14,53.16,53.1,53.16,10314.0,47.3532,47.371,47.3176,47.371,10314.0
2019-10-23 13:05:00,53.16,53.16,53.1,53.13,38467.0,47.371,47.371,47.3176,47.3443,38467.0
2019-10-23 13:10:00,53.13,53.13,53.01,53.02,7864.0,47.3443,47.3443,47.2374,47.2463,7864.0
2019-10-23 13:15:00,53.02,53.04,52.98,52.99,13172.0,47.2463,47.2641,47.2106,47.2195,13172.0
2019-10-23 13:20:00,53.0,53.05,52.97,52.99,22009.0,47.2285,47.273,47.2017,47.2195,22009.0
2019-10-23 13:25:00,52.98,53.02,52.94,53.01,5433.0,47.2106,47.2463,47.175,47.2374,5433.0
2019-10-23 13:30:00,53.01,53.02,52.97,52.97,9256.0,47.2374,47.2463,47.2017,47.2017,9256.0
2019-10-23 13:35:00,52.98,53.01,52.97,52.98,11561.0,47.2106,47.2374,47.2017,47.2106,11561.0
2019-10-23 13:40:00,52.97,53.01,52.95,52.98,7895.0,47.2017,47.2374,47.1839,47.2106,7895.0
2019-10-23 13:45:00,52.99,53.05,52.99,53.0,12523.0,47.2195,47.273,47.2195,47.2285,12523.0
2019-10-23 13:50:00,53.0,53.01,52.97,52.98,6159.0,47.2285,47.2374,47.2017,47.2106,6159.0
2019-10-23 13:55:00,52.98,53.01,52.97,52.98,6564.0,47.2106,47.2374,47.2017,47.2106,6564.0
2019-10-23 14:00:00,52.98,52.99,52.94,52.98,12958.0,47.2106,47.2195,47.175,47.2106,12958.0
2019-10-23 14:05:00,52.98,53.01,52.96,53.01,13287.0,47.2106,47.2374,47.1928,47.2374,13287.0
2019-10-23 14:10:00,53.0,53.03,53.0,53.02,6122.0,47.2285,47.2552,47.2285,47.2463,6122.0
2019-10-23 14:15:00,53.02,53.05,52.99,53.02,26280.0,47.2463,47.273,47.2195,47.2463,26280.0
2019-10-23 14:20:00,53.03,53.05,53.02,53.02,10352.0,47.2552,47.273,47.2463,47.2463,10352.0
2019-10-23 14:25:00,53.03,53.03,52.97,52.98,7906.0,47.2552,47.2552,47.2017,47.2106,7906.0
2019-10-23 14:30:00,52.99,52.99,52.92,52.94,8092.0,47.2195,47.2195,47.1572,47.175,8092.0
2019-10-23 14:35:00,52.95,53.0,52.94,52.98,10054.0,47.1839,47.2285,47.175,47.2106,10054.0
2019-10-23 14:40:00,52.98,53.03,52.98,53.0,11606.0,47.2106,47.2552,47.2106,47.2285,11606.0
2019-10-23 14:45:00,53.0,53.02,52.93,52.98,6684.0,47.2285,47.2463,47.1661,47.2106,6684.0
2019-10-23 14:50:00,52.98,52.98,52.91,52.94,10973.0,47.2106,47.2106,47.1483,47.175,10973.0
2019-10-23 14:55:00,52.94,52.96,52.91,52.91,10387.0,47.175,47.1928,47.1483,47.1483,10387.0
2019-10-23 15:00:00,52.91,52.93,52.89,52.91,12582.0,47.1483,47.1661,47.1304,47.1483,12582.0
2019-10-23 15:05:00,52.91,52.98,52.9,52.96,10813.0,47.1483,47.2106,47.1394,47.1928,10813.0
2019-10-23 15:10:00,52.96,52.99,52.95,52.96,12846.0,47.1928,47.2195,47.1839,47.1928,12846.0
2019-10-23 15:15:00,52.96,52.97,52.94,52.97,14188.0,47.1928,47.2017,47.175,47.2017,14188.0
2019-10-23 15:20:00,52.97,53.0,52.95,52.95,15797.0,47.2017,47.2285,47.1839,47.1839,15797.0
2019-10-23 15:25:00,52.96,52.98,52.95,52.98,19052.0,47.1928,47.2106,47.1839,47.2106,19052.0
2019-10-23 15:30:00,52.98,53.01,52.95,52.96,34658.0,47.2106,47.2374,47.1839,47.1928,34658.0
2019-10-23 15:35:00,52.96,52.96,52.93,52.93,27129.0,47.1928,47.1928,47.1661,47.1661,27129.0
2019-10-23 15:40:00,52.92,53.01,52.92,52.99,43649.0,47.1572,47.2374,47.1572,47.2195,43649.0
2019-10-23 15:45:00,52.98,52.99,52.95,52.97,26899.0,47.2106,47.2195,47.1839,47.2017,26899.0
2019-10-23 15:50:00,52.97,53.09,52.97,53.06,89297.0,47.2017,47.3087,47.2017,47.2819,89297.0
2019-10-23 15:55:00,53.07,53.07,52.97,52.98,173184.0,47.2908,47.2908,47.2017,47.2106,173184.0
2019-10-24 09:30:00,53.32,53.57,53.32,53.53,39047.0,47.5136,47.7364,47.5136,47.7007,39047.0
2019-10-24 09:35:00,53.51,53.63,53.46,53.49,7309.0,47.6829,47.7899,47.6384,47.6651,7309.0
2019-10-24 09:40:00,53.48,53.69,53.47,53.59,5373.0,47.6562,47.8433,47.6473,47.7542,5373.0
2019-10-24 09:45:00,53.55,53.56,53.36,53.38,7006.0,47.7186,47.7275,47.5493,47.5671,7006.0
2019-10-24 09:50:00,53.37,53.37,53.1,53.12,18941.0,47.5582,47.5582,47.3176,47.3354,18941.0
2019-10-24 09:55:00,53.16,53.24,53.13,53.21,17129.0,47.371,47.4423,47.3443,47.4156,17129.0
2019-10-24 10:00:00,53.2,53.27,53.0,53.04,12431.0,47.4067,47.4691,47.2285,47.2641,12431.0
2019-10-24 10:05:00,53.02,53.03,52.86,52.9,7726.0,47.2463,47.2552,47.1037,47.1394,7726.0
2019-10-24 10:10:00,52.88,52.94,52.75,52.76,12156.0,47.1215,47.175,47.0057,47.0146,12156.0
2019-10-24 10:15:00,52.77,52.78,52.68,52.68,8915.0,47.0235,47.0324,46.9433,46.9433,8915.0
2019-10-24 10:20:00,52.7,52.86,52.67,52.84,4960.0,46.9611,47.1037,46.9344,47.0859,4960.0
2019-10-24 10:25:00,52.86,52.88,52.75,52.82,8420.0,47.1037,47.1215,47.0057,47.0681,8420.0
2019-10-24 10:30:00,52.83,52.87,52.73,52.84,9644.0,47.077,47.1126,46.9879,47.0859,9644.0
2019-10-24 10:35:00,52.86,52.87,52.73,52.76,17176.0,47.1037,47.1126,46.9879,47.0146,17176.0
2019-10-24 10:40:00,52.76,52.82,52.74,52.76,11656.0,47.0146,47.0681,46.9968,47.0146,11656.0
2019-10-24 10:45:00,52.78,52.82,52.73,52.75,4900.0,47.0324,47.0681,46.9879,47.0057,4900.0
2019-10-24 10:50:00,52.74,52.74,52.66,52.71,9108.0,46.9968,46.9968,46.9255,46.97,9108.0
2019-10-24 10:55:00,52.72,52.74,52.67,52.72,11008.0,46.979,46.9968,46.9344,46.979,11008.0
2019-10-24 11:00:00,52.7,52.74,52.67,52.73,7977.0,46.9611,46.9968,46.9344,46.9879,7977.0
2019-10-24 11:05:00,52.74,52.84,52.72,52.78,11915.0,46.9968,47.0859,46.979,47.0324,11915.0
2019-10-24 11:10:00,52.78,52.78,52.65,52.67,11886.0,47.0324,47.0324,46.9166,46.9344,11886.0
2019-10-24 11:15:00,52.66,52.73,52.62,52.62,30303.0,46.9255,46.9879,46.8898,46.8898,30303.0
2019-10-24 11:20:00,52.64,52.65,52.57,52.63,8818.0,46.9077,46.9166,46.8453,46.8988,8818.0
2019-10-24 11:25:00,52.62,52.71,52.62,52.69,8478.0,46.8898,46.97,46.8898,46.9522,8478.0
2019-10-24 11:30:00,52.69,52.75,52.67,52.73,10839.0,46.9522,47.0057,46.9344,46.9879,10839.0
2019-10-24 11:35:00,52.73,52.74,52.63,52.64,7607.0,46.9879,46.9968,46.8988,46.9077,7607.0
2019-10-24 11:40:00,52.65,52.67,52.61,52.62,7024.0,46.9166,46.9344,46.8809,46.8898,7024.0
2019-10-24 11:45:00,52.62,52.65,52.59,52.61,8657.0,46.8898,46.9166,46.8631,46.8809,8657.0
2019-10-24 11:50:00,52.62,52.62,52.48,52.53,15107.0,46.8898,46.8898,46.7651,46.8096,15107.0
2019-10-24 11:55:00,52.53,52.56,52.51,52.53,5405.0,46.8096,46.8364,46.7918,46.8096,5405.0
2019-10-24 12:00:00,52.53,52.54,52.46,52.5,6286.0,46.8096,46.8186,46.7473,46.7829,6286.0
2019-10-24 12:05:00,52.51,52.52,52.41,52.42,10911.0,46.7918,46.8007,46.7027,46.7116,10911.0
2019-10-24 12:10:00,52.44,52.44,52.37,52.4,8799.0,46.7294,46.7294,46.6671,46.6938,8799.0
2019-10-24 12:15:00,52.38,52.38,52.3,52.36,4280.0,46.676,46.676,46.6047,46.6582,4280.0
2019-10-24 12:20:00,52.36,52.38,52.31,52.32,8320.0,46.6582,46.676,46.6136,46.6225,8320.0
2019-10-24 12:25:00,52.32,52.4,52.31,52.39,15514.0,46.6225,46.6938,46.6136,46.6849,15514.0
2019-10-24 12:30:00,52.38,52.4,52.35,52.39,4698.0,46.676,46.6938,46.6492,46.6849,4698.0
2019-10-24 12:35:00,52.4,52.44,52.35,52.35,10929.0,46.6938,46.7294,46.6492,46.6492,10929.0
2019-10-24 12:40:00,52.37,52.4,52.32,52.32,6959.0,46.6671,46.6938,46.6225,46.6225,6959.0
2019-10-24 12:45:00,52.33,52.33,52.29,52.3,5876.0,46.6314,46.6314,46.5958,46.6047,5876.0
2019-10-24 12:50:00,52.3,52.35,52.25,52.34,8711.0,46.6047,46.6492,46.5601,46.6403,8711.0
2019-10-24 12:55:00,52.34,52.36,52.23,52.26,10472.0,46.6403,46.6582,46.5423,46.569,10472.0
2019-10-24 13:00:00,52.28,52.34,52.28,52.33,5007.0,46.5869,46.6403,46.5869,46.6314,5007.0
2019-10-24 13:05:00,52.33,52.35,52.3,52.34,35197.0,46.6314,46.6492,46.6047,46.6403,35197.0
2019-10-24 13:10:00,52.34,52.36,52.34,52.35,5661.0,46.6403,46.6582,46.6403,46.6492,5661.0
2019-10-24 13:15:00,52.34,52.34,52.28,52.3,5451.0,46.6403,46.6403,46.5869,46.6047,5451.0
2019-10-24 13:20:00,52.29,52.3,52.29,52.3,1665.0,46.5958,46.6047,46.5958,46.6047,1665.0
2019-10-24 13:25:00,52.3,52.31,52.27,52.31,6667.0,46.6047,46.6136,46.578,46.6136,6667.0
2019-10-24 13:30:00,52.3,52.39,52.3,52.39,52993.0,46.6047,46.6849,46.6047,46.6849,52993.0
2019-10-24 13:35:00,52.39,52.62,52.39,52.57,38975.0,46.6849,46.8898,46.6849,46.8453,38975.0
2019-10-24 13:40:00,52.57,52.65,52.56,52.58,29301.0,46.8453,46.9166,46.8364,46.8542,29301.0
2019-10-24 13:45:00,52.59,52.66,52.55,52.61,57904.0,46.8631,46.9255,46.8275,46.8809,57904.0
2019-10-24 13:50:00,52.6,52.61,52.54,52.6,71779.0,46.872,46.8809,46.8186,46.872,71779.0
2019-10-24 13:55:00,52.6,52.61,52.57,52.61,9129.0,46.872,46.8809,46.8453,46.8809,9129.0
2019-10-24 14:00:00,52.6,52.65,52.56,52.59,46383.0,46.872,46.9166,46.8364,46.8631,46383.0
2019-10-24 14:05:00,52.59,52.66,52.57,52.63,45430.0,46.8631,46.9255,46.8453,46.8988,45430.0
2019-10-24 14:10:00,52.62,52.71,52.56,52.7,38485.0,46.8898,46.97,46.8364,46.9611,38485.0
2019-10-24 14:15:00,52.7,52.7,52.62,52.64,11002.0,46.9611,46.9611,46.8898,46.9077,11002.0
2019-10-24 14:20:00,52.64,52.64,52.56,52.56,14688.0,46.9077,46.9077,46.8364,46.8364,14688.0
2019-10-24 14:25:00,52.56,52.61,52.54,52.59,5201.0,46.8364,46.8809,46.8186,46.8631,5201.0
2019-10-24 14:30:00,52.59,52.64,52.56,52.64,11431.0,46.8631,46.9077,46.8364,46.9077,11431.0
2019-10-24 14:35:00,52.63,52.66,52.62,52.63,8002.0,46.8988,46.9255,46.8898,46.8988,8002.0
2019-10-24 14:40:00,52.64,52.65,52.59,52.62,45697.0,46.9077,46.9166,46.8631,46.8898,45697.0
2019-10-24 14:45:00,52.62,52.62,52.51,52.55,15799.0,46.8898,46.8898,46.7918,46.8275,15799.0
2019-10-24 14:50:00,52.55,52.62,52.54,52.61,6656.0,46.8275,46.8898,46.8186,46.8809,6656.0
2019-10-24 14:55:00,52.6,52.61,52.56,52.59,9739.0,46.872,46.8809,46.8364,46.8631,9739.0
2019-10-24 15:00:00,52.59,52.63,52.57,52.57,16154.0,46.8631,46.8988,46.8453,46.8453,16154.0
2019-10-24 15:05:00,52.57,52.58,52.54,52.55,14062.0,46.8453,46.8542,46.8186,46.8275,14062.0
2019-10-24 15:10:00,52.55,52.57,52.52,52.53,15063.0,46.8275,46.8453,46.8007,46.8096,15063.0
2019-10-24 15:15:00,52.52,52.57,52.5,52.57,13482.0,46.8007,46.8453,46.7829,46.8453,13482.0
2019-10-24 15:20:00,52.56,52.6,52.54,52.54,19524.0,46.8364,46.872,46.8186,46.8186,19524.0
2019-10-24 15:25:00,52.55,52.56,52.49,52.5,15275.0,46.8275,46.8364,46.774,46.7829,15275.0
2019-10-24 15:30:00,52.5,52.5,52.46,52.47,42487.0,46.7829,46.7829,46.7473,46.7562,42487.0
2019-10-24 15:35:00,52.46,52.49,52.41,52.48,35042.0,46.7473,46.774,46.7027,46.7651,35042.0
2019-10-24 15:40:00,52.49,52.51,52.47,52.5,36992.0,46.774,46.7918,46.7562,46.7829,36992.0
2019-10-24 15:45:00,52.49,52.53,52.46,52.53,41586.0,46.774,46.8096,46.7473,46.8096,41586.0
2019-10-24 15:50:00,52.52,52.65,52.5,52.65,74175.0,46.8007,46.9166,46.7829,46.9166,74175.0
2019-10-24 15:55:00,52.65,52.75,52.62,52.71,190325.0,46.9166,47.0057,46.8898,46.97,190325.0
2019-10-25 09:30:00,52.85,53.05,52.82,52.82,49293.0,47.0948,47.273,47.0681,47.0681,49293.0
2019-10-25 09:35:00,52.94,53.13,52.92,53.0,37726.0,47.175,47.3443,47.1572,47.2285,37726.0
2019-10-25 09:40:00,53.01,53.49,53.0,53.25,67896.0,47.2374,47.6651,47.2285,47.4512,67896.0
2019-10-25 09:45:00,53.22,53.22,53.02,53.03,6125.0,47.4245,47.4245,47.2463,47.2552,6125.0
2019-10-25 09:50:00,53.02,53.17,53.01,53.13,10309.0,47.2463,47.3799,47.2374,47.3443,10309.0
2019-10-25 09:55:00,53.14,53.22,52.98,53.1,5678.0,47.3532,47.4245,47.2106,47.3176,5678.0
2019-10-25 10:00:00,53.07,53.11,52.97,53.06,17466.0,47.2908,47.3265,47.2017,47.2819,17466.0
2019-10-25 10:05:00,53.07,53.22,53.03,53.13,29874.0,47.2908,47.4245,47.2552,47.3443,29874.0
2019-10-25 10:10:00,53.12,53.2,53.09,53.19,2782.0,47.3354,47.4067,47.3087,47.3978,2782.0
2019-10-25 10:15:00,53.2,53.3,53.19,53.24,11084.0,47.4067,47.4958,47.3978,47.4423,11084.0
2019-10-25 10:20:00,53.24,53.33,53.21,53.3,20368.0,47.4423,47.5225,47.4156,47.4958,20368.0
2019-10-25 10:25:00,53.27,53.37,53.26,53.28,8968.0,47.4691,47.5582,47.4601,47.478,8968.0
2019-10-25 10:30:00,53.31,53.34,53.22,53.22,9314.0,47.5047,47.5314,47.4245,47.4245,9314.0
2019-10-25 10:35:00,53.22,53.35,53.18,53.35,19521.0,47.4245,47.5403,47.3889,47.5403,19521.0
2019-10-25 10:40:00,53.35,53.37,53.22,53.33,13761.0,47.5403,47.5582,47.4245,47.5225,13761.0
2019-10-25 10:45:00,53.34,53.46,53.34,53.46,10581.0,47.5314,47.6384,47.5314,47.6384,10581.0
2019-10-25 10:50:00,53.47,53.55,53.46,53.53,11731.0,47.6473,47.7186,47.6384,47.7007,11731.0
2019-10-25 10:55:00,53.56,53.62,53.54,53.62,10484.0,47.7275,47.7809,47.7097,47.7809,10484.0
2019-10-25 11:00:00,53.62,53.64,53.55,53.59,14886.0,47.7809,47.7988,47.7186,47.7542,14886.0
2019-10-25 11:05:00,53.61,53.66,53.6,53.65,10106.0,47.772,47.8166,47.7631,47.8077,10106.0
2019-10-25 11:10:00,53.63,53.78,53.63,53.75,13521.0,47.7899,47.9235,47.7899,47.8968,13521.0
2019-10-25 11:15:00,53.74,53.84,53.73,53.82,15539.0,47.8879,47.977,47.879,47.9592,15539.0
2019-10-25 11:20:00,53.85,53.94,53.85,53.91,32503.0,47.9859,48.0661,47.9859,48.0394,32503.0
2019-10-25 11:25:00,53.93,54.02,53.93,54.02,18879.0,48.0572,48.1374,48.0572,48.1374,18879.0
2019-10-25 11:30:00,54.02,54.02,53.91,53.93,23942.0,48.1374,48.1374,48.0394,48.0572,23942.0
2019-10-25 11:35:00,53.91,53.92,53.87,53.92,8181.0,48.0394,48.0483,48.0037,48.0483,8181.0
2019-10-25 11:40:00,53.91,53.98,53.88,53.97,7260.0,48.0394,48.1017,48.0126,48.0928,7260.0
2019-10-25 11:45:00,53.98,54.02,53.94,53.95,13295.0,48.1017,48.1374,48.0661,48.075,13295.0
2019-10-25 11:50:00,53.95,53.98,53.93,53.95,10996.0,48.075,48.1017,48.0572,48.075,10996.0
2019-10-25 11:55:00,53.96,54.0,53.91,53.96,20081.0,48.0839,48.1196,48.0394,48.0839,20081.0
2019-10-25 12:00:00,53.97,54.06,53.95,53.95,16711.0,48.0928,48.173,48.075,48.075,16711.0
2019-10-25 12:05:00,53.95,53.95,53.88,53.9,11071.0,48.075,48.075,48.0126,48.0305,11071.0
2019-10-25 12:10:00,53.91,53.91,53.84,53.85,13814.0,48.0394,48.0394,47.977,47.9859,13814.0
2019-10-25 12:15:00,53.84,53.91,53.84,53.9,23425.0,47.977,48.0394,47.977,48.0305,23425.0
2019-10-25 12:20:00,53.89,53.89,53.86,53.89,5499.0,48.0215,48.0215,47.9948,48.0215,5499.0
2019-10-25 12:25:00,53.89,54.0,53.88,53.99,16974.0,48.0215,48.1196,48.0126,48.1107,16974.0
2019-10-25 12:30:00,54.0,54.03,53.98,54.01,18738.0,48.1196,48.1463,48.1017,48.1285,18738.0
2019-10-25 12:35:00,54.01,54.06,54.0,54.04,6307.0,48.1285,48.173,48.1196,48.1552,6307.0
2019-10-25 12:40:00,54.03,54.04,54.0,54.04,8735.0,48.1463,48.1552,48.1196,48.1552,8735.0
2019-10-25 12:45:00,54.04,54.06,54.01,54.04,15897.0,48.1552,48.173,48.1285,48.1552,15897.0
2019-10-25 12:50:00,54.04,54.07,54.03,54.07,9245.0,48.1552,48.1819,48.1463,48.1819,9245.0
2019-10-25 12:55:00,54.07,54.09,54.02,54.02,40090.0,48.1819,48.1998,48.1374,48.1374,40090.0
2019-10-25 13:00:00,54.02,54.07,54.01,54.06,10946.0,48.1374,48.1819,48.1285,48.173,10946.0
2019-10-25 13:05:00,54.07,54.11,54.07,54.1,12412.0,48.1819,48.2176,48.1819,48.2087,12412.0
2019-10-25 13:10:00,54.1,54.15,54.09,54.13,15499.0,48.2087,48.2532,48.1998,48.2354,15499.0
2019-10-25 13:15:00,54.14,54.19,54.13,54.16,39939.0,48.2443,48.2889,48.2354,48.2621,39939.0
2019-10-25 13:20:00,54.16,54.17,54.1,54.1,9818.0,48.2621,48.2711,48.2087,48.2087,9818.0
2019-10-25 13:25:00,54.09,54.09,54.02,54.02,8609.0,48.1998,48.1998,48.1374,48.1374,8609.0
2019-10-25 13:30:00,54.03,54.03,53.95,53.97,8318.0,48.1463,48.1463,48.075,48.0928,8318.0
2019-10-25 13:35:00,53.97,54.08,53.97,54.06,10193.0,48.0928,48.1909,48.0928,48.173,10193.0
2019-10-25 13:40:00,54.05,54.07,54.01,54.06,13114.0,48.1641,48.1819,48.1285,48.173,13114.0
2019-10-25 13:45:00,54.07,54.07,54.04,54.05,16311.0,48.1819,48.1819,48.1552,48.1641,16311.0
2019-10-25 13:50:00,54.06,54.09,54.06,54.07,6463.0,48.173,48.1998,48.173,48.1819,6463.0
2019-10-25 13:55:00,54.07,54.11,54.06,54.1,10162.0,48.1819,48.2176,48.173,48.2087,10162.0
2019-10-25 14:00:00,54.09,54.12,54.01,54.01,17267.0,48.1998,48.2265,48.1285,48.1285,17267.0
2019-10-25 14:05:00,54.01,54.01,53.94,53.95,13979.0,48.1285,48.1285,48.0661,48.075,13979.0
2019-10-25 14:10:00,53.95,53.97,53.9,53.91,10777.0,48.075,48.0928,48.0305,48.0394,10777.0
2019-10-25 14:15:00,53.91,53.92,53.87,53.88,4972.0,48.0394,48.0483,48.0037,48.0126,4972.0
2019-10-25 14:20:00,53.89,53.96,53.89,53.95,9704.0,48.0215,48.0839,48.0215,48.075,9704.0
2019-10-25 14:25:00,53.96,53.96,53.92,53.92,4808.0,48.0839,48.0839,48.0483,48.0483,4808.0
2019-10-25 14:30:00,53.93,53.94,53.9,53.9,7157.0,48.0572,48.0661,48.0305,48.0305,7157.0
2019-10-25 14:35:00,53.91,53.97,53.91,53.96,10575.0,48.0394,48.0928,48.0394,48.0839,10575.0
2019-10-25 14:40:00,53.97,54.01,53.95,54.0,11373.0,48.0928,48.1285,48.075,48.1196,11373.0
2019-10-25 14:45:00,54.01,54.05,53.99,54.04,17921.0,48.1285,48.1641,48.1107,48.1552,17921.0
2019-10-25 14:50:00,54.04,54.09,54.04,54.09,7497.0,48.1552,48.1998,48.1552,48.1998,7497.0
2019-10-25 14:55:00,54.1,54.11,54.02,54.03,22305.0,48.2087,48.2176,48.1374,48.1463,22305.0
2019-10-25 15:00:00,54.03,54.14,54.02,54.1,52197.0,48.1463,48.2443,48.1374,48.2087,52197.0
2019-10-25 15:05:00,54.09,54.11,53.94,54.0,49630.0,48.1998,48.2176,48.0661,48.1196,49630.0
2019-10-25 15:10:00,53.99,54.03,53.95,53.98,26757.0,48.1107,48.1463,48.075,48.1017,26757.0
2019-10-25 15:15:00,53.98,53.99,53.95,53.97,12664.0,48.1017,48.1107,48.075,48.0928,12664.0
2019-10-25 15:20:00,53.97,53.99,53.95,53.96,9239.0,48.0928,48.1107,48.075,48.0839,9239.0
2019-10-25 15:25:00,53.96,53.98,53.93,53.94,11283.0,48.0839,48.1017,48.0572,48.0661,11283.0
2019-10-25 15:30:00,53.94,53.97,53.92,53.92,21044.0,48.0661,48.0928,48.0483,48.0483,21044.0
2019-10-25 15:35:00,53.92,53.93,53.9,53.91,15873.0,48.0483,48.0572,48.0305,48.0394,15873.0
2019-10-25 15:40:00,53.92,53.93,53.89,53.91,22082.0,48.0483,48.0572,48.0215,48.0394,22082.0
2019-10-25 15:45:00,53.91,53.92,53.88,53.88,35297.0,48.0394,48.0483,48.0126,48.0126,35297.0
2019-10-25 15:50:00,53.89,53.9,53.83,53.85,67815.0,48.0215,48.0305,47.9681,47.9859,67815.0
2019-10-25 15:55:00,53.86,53.88,53.8,53.81,131295.0,47.9948,48.0126,47.9413,47.9503,131295.0
2019-10-28 09:30:00,54.0,54.84,54.0,54.79,70716.0,48.1196,48.8681,48.1196,48.8235,70716.0
2019-10-28 09:35:00,54.8,54.81,54.61,54.81,23852.0,48.8324,48.8414,48.6631,48.8414,23852.0
2019-10-28 09:40:00,54.76,54.78,54.54,54.67,23257.0,48.7968,48.8146,48.6008,48.7166,23257.0
2019-10-28 09:45:00,54.71,54.93,54.67,54.86,40270.0,48.7522,48.9483,48.7166,48.8859,40270.0
2019-10-28 09:50:00,54.83,54.83,54.65,54.81,14914.0,48.8592,48.8592,48.6988,48.8414,14914.0
2019-10-28 09:55:00,54.81,54.91,54.76,54.88,33941.0,48.8414,48.9305,48.7968,48.9037,33941.0
2019-10-28 10:00:00,54.88,54.93,54.78,54.89,19668.0,48.9037,48.9483,48.8146,48.9126,19668.0
2019-10-28 10:05:00,54.89,54.94,54.82,54.86,17803.0,48.9126,48.9572,48.8503,48.8859,17803.0
2019-10-28 10:10:00,54.87,54.98,54.87,54.92,24208.0,48.8948,48.9928,48.8948,48.9394,24208.0
2019-10-28 10:15:00,54.91,54.98,54.89,54.98,18605.0,48.9305,48.9928,48.9126,48.9928,18605.0
2019-10-28 10:20:00,54.98,55.0,54.94,55.0,55113.0,48.9928,49.0107,48.9572,49.0107,55113.0
2019-10-28 10:25:00,55.0,55.0,54.95,55.0,59067.0,49.0107,49.0107,48.9661,49.0107,59067.0
2019-10-28 10:30:00,55.0,55.07,54.94,55.0,49875.0,49.0107,49.073,48.9572,49.0107,49875.0
2019-10-28 10:35:00,55.01,55.06,54.82,54.82,28897.0,49.0196,49.0641,48.8503,48.8503,28897.0
2019-10-28 10:40:00,54.81,54.94,54.81,54.94,19048.0,48.8414,48.9572,48.8414,48.9572,19048.0
2019-10-28 10:45:00,54.92,54.97,54.86,54.95,15667.0,48.9394,48.9839,48.8859,48.9661,15667.0
2019-10-28 10:50:00,54.95,54.95,54.81,54.85,14489.0,48.9661,48.9661,48.8414,48.877,14489.0
2019-10-28 10:55:00,54.84,54.88,54.81,54.84,25957.0,48.8681,48.9037,48.8414,48.8681,25957.0
2019-10-28 11:00:00,54.84,54.93,54.81,54.93,14577.0,48.8681,48.9483,48.8414,48.9483,14577.0
2019-10-28 11:05:00,54.93,54.93,54.81,54.83,13429.0,48.9483,48.9483,48.8414,48.8592,13429.0
2019-10-28 11:10:00,54.85,54.85,54.68,54.72,28054.0,48.877,48.877,48.7255,48.7612,28054.0
2019-10-28 11:15:00,54.71,54.75,54.64,54.75,11053.0,48.7522,48.7879,48.6899,48.7879,11053.0
2019-10-28 11:20:00,54.75,54.78,54.71,54.78,8891.0,48.7879,48.8146,48.7522,48.8146,8891.0
2019-10-28 11:25:00,54.77,54.78,54.63,54.63,18161.0,48.8057,48.8146,48.681,48.681,18161.0
2019-10-28 11:30:00,54.64,54.66,54.56,54.59,25158.0,48.6899,48.7077,48.6186,48.6453,25158.0
2019-10-28 11:35:00,54.59,54.7,54.59,54.65,12584.0,48.6453,48.7433,48.6453,48.6988,12584.0
2019-10-28 11:40:00,54.65,54.72,54.63,54.71,13626.0,48.6988,48.7612,48.681,48.7522,13626.0
2019-10-28 11:45:00,54.7,54.7,54.62,54.69,11580.0,48.7433,48.7433,48.672,48.7344,11580.0
2019-10-28 11:50:00,54.7,54.71,54.66,54.68,12793.0,48.7433,48.7522,48.7077,48.7255,12793.0
2019-10-28 11:55:00,54.68,54.69,54.64,54.69,12663.0,48.7255,48.7344,48.6899,48.7344,12663.0
2019-10-28 12:00:00,54.69,54.75,54.66,54.73,24319.0,48.7344,48.7879,48.7077,48.7701,24319.0
2019-10-28 12:05:00,54.74,54.74,54.68,54.71,14051.0,48.779,48.779,48.7255,48.7522,14051.0
2019-10-28 12:10:00,54.71,54.83,54.7,54.82,18845.0,48.7522,48.8592,48.7433,48.8503,18845.0
2019-10-28 12:15:00,54.82,54.84,54.77,54.8,7173.0,48.8503,48.8681,48.8057,48.8324,7173.0
2019-10-28 12:20:00,54.8,54.81,54.77,54.77,10754.0,48.8324,48.8414,48.8057,48.8057,10754.0
2019-10-28 12:25:00,54.77,54.78,54.71,54.71,7028.0,48.8057,48.8146,48.7522,48.7522,7028.0
2019-10-28 12:30:00,54.71,54.74,54.67,54.7,12488.0,48.7522,48.779,48.7166,48.7433,12488.0
2019-10-28 12:35:00,54.69,54.72,54.67,54.71,7289.0,48.7344,48.7612,48.7166,48.7522,7289.0
2019-10-28 12:40:00,54.71,54.74,54.68,54.72,10101.0,48.7522,48.779,48.7255,48.7612,10101.0
2019-10-28 12:45:00,54.72,54.74,54.68,54.7,8678.0,48.7612,48.779,48.7255,48.7433,8678.0
2019-10-28 12:50:00,54.69,54.72,54.65,54.71,7013.0,48.7344,48.7612,48.6988,48.7522,7013.0
2019-10-28 12:55:00,54.7,54.71,54.68,54.69,4317.0,48.7433,48.7522,48.7255,48.7344,4317.0
2019-10-28 13:00:00,54.69,54.73,54.68,54.72,8325.0,48.7344,48.7701,48.7255,48.7612,8325.0
2019-10-28 13:05:00,54.72,54.74,54.7,54.71,6871.0,48.7612,48.779,48.7433,48.7522,6871.0
2019-10-28 13:10:00,54.72,54.75,54.67,54.68,8997.0,48.7612,48.7879,48.7166,48.7255,8997.0
2019-10-28 13:15:00,54.69,54.72,54.68,54.7,7920.0,48.7344,48.7612,48.7255,48.7433,7920.0
2019-10-28 13:20:00,54.7,54.71,54.68,54.68,4191.0,48.7433,48.7522,48.7255,48.7255,4191.0
2019-10-28 13:25:00,54.68,54.7,54.66,54.68,7507.0,48.7255,48.7433,48.7077,48.7255,7507.0
2019-10-28 13:30:00,54.68,54.71,54.67,54.71,8947.0,48.7255,48.7522,48.7166,48.7522,8947.0
2019-10-28 13:35:00,54.71,54.71,54.65,54.66,13083.0,48.7522,48.7522,48.6988,48.7077,13083.0
2019-10-28 13:40:00,54.67,54.74,54.65,54.73,7991.0,48.7166,48.779,48.6988,48.7701,7991.0
2019-10-28 13:45:00,54.73,54.84,54.73,54.82,19756.0,48.7701,48.8681,48.7701,48.8503,19756.0
2019-10-28 13:50:00,54.82,54.84,54.79,54.8,16542.0,48.8503,48.8681,48.8235,48.8324,16542.0
2019-10-28 13:55:00,54.8,54.85,54.74,54.81,14930.0,48.8324,48.877,48.779,48.8414,14930.0
2019-10-28 14:00:00,54.81,54.83,54.78,54.82,13603.0,48.8414,48.8592,48.8146,48.8503,13603.0
2019-10-28 14:05:00,54.83,54.86,54.82,54.85,15833.0,48.8592,48.8859,48.8503,48.877,15833.0
2019-10-28 14:10:00,54.85,54.95,54.85,54.95,20055.0,48.877,48.9661,48.877,48.9661,20055.0
2019-10-28 14:15:00,54.95,54.97,54.93,54.93,12854.0,48.9661,48.9839,48.9483,48.9483,12854.0
2019-10-28 14:20:00,54.95,54.97,54.9,54.93,11531.0,48.9661,48.9839,48.9216,48.9483,11531.0
2019-10-28 14:25:00,54.94,55.0,54.92,54.98,21083.0,48.9572,49.0107,48.9394,48.9928,21083.0
2019-10-28 14:30:00,54.98,54.99,54.95,54.99,19333.0,48.9928,49.0018,48.9661,49.0018,19333.0
2019-10-28 14:35:00,54.99,54.99,54.92,54.97,13964.0,49.0018,49.0018,48.9394,48.9839,13964.0
2019-10-28 14:40:00,54.98,54.99,54.95,54.98,8195.0,48.9928,49.0018,48.9661,48.9928,8195.0
2019-10-28 14:45:00,54.98,54.98,54.88,54.88,7283.0,48.9928,48.9928,48.9037,48.9037,7283.0
2019-10-28 14:50:00,54.89,54.9,54.83,54.87,14969.0,48.9126,48.9216,48.8592,48.8948,14969.0
2019-10-28 14:55:00,54.88,54.93,54.86,54.86,13263.0,48.9037,48.9483,48.8859,48.8859,13263.0
2019-10-28 15:00:00,54.87,54.88,54.83,54.85,11993.0,48.8948,48.9037,48.8592,48.877,11993.0
2019-10-28 15:05:00,54.86,54.88,54.83,54.84,12843.0,48.8859,48.9037,48.8592,48.8681,12843.0
2019-10-28 15:10:00,54.85,54.89,54.84,54.86,12315.0,48.877,48.9126,48.8681,48.8859,12315.0
2019-10-28 15:15:00,54.86,54.88,54.84,54.85,19784.0,48.8859,48.9037,48.8681,48.877,19784.0
2019-10-28 15:20:00,54.86,54.86,54.81,54.83,17217.0,48.8859,48.8859,48.8414,48.8592,17217.0
2019-10-28 15:25:00,54.82,54.83,54.75,54.77,13342.0,48.8503,48.8592,48.7879,48.8057,13342.0
2019-10-28 15:30:00,54.76,54.78,54.76,54.77,13084.0,48.7968,48.8146,48.7968,48.8057,13084.0
2019-10-28 15:35:00,54.76,54.76,54.73,54.75,25194.0,48.7968,48.7968,48.7701,48.7879,25194.0
2019-10-28 15:40:00,54.75,54.77,54.73,54.76,26131.0,48.7879,48.8057,48.7701,48.7968,26131.0
2019-10-28 15:45:00,54.76,54.77,54.66,54.68,35624.0,48.7968,48.8057,48.7077,48.7255,35624.0
2019-10-28 15:50:00,54.68,54.71,54.64,54.66,46093.0,48.7255,48.7522,48.6899,48.7077,46093.0
2019-10-28 15:55:00,54.66,54.78,54.64,54.74,89158.0,48.7077,48.8146,48.6899,48.779,89158.0
2019-10-29 09:30:00,54.58,54.68,54.37,54.56,33751.0,48.6364,48.7255,48.4493,48.6186,33751.0
2019-10-29 09:35:00,54.54,54.76,54.53,54.68,20064.0,48.6008,48.7968,48.5918,48.7255,20064.0
2019-10-29 09:40:00,54.72,54.87,54.57,54.69,23466.0,48.7612,48.8948,48.6275,48.7344,23466.0
2019-10-29 09:45:00,54.66,54.88,54.63,54.84,23140.0,48.7077,48.9037,48.681,48.8681,23140.0
2019-10-29 09:50:00,54.85,54.93,54.76,54.79,18964.0,48.877,48.9483,48.7968,48.8235,18964.0
2019-10-29 09:55:00,54.79,54.81,54.68,54.8,26368.0,48.8235,48.8414,48.7255,48.8324,26368.0
2019-10-29 10:00:00,54.78,54.79,54.68,54.78,16721.0,48.8146,48.8235,48.7255,48.8146,16721.0
2019-10-29 10:05:00,54.78,54.79,54.61,54.65,22198.0,48.8146,48.8235,48.6631,48.6988,22198.0
2019-10-29 10:10:00,54.63,54.7,54.57,54.59,17432.0,48.681,48.7433,48.6275,48.6453,17432.0
2019-10-29 10:15:00,54.61,54.65,54.56,54.56,17276.0,48.6631,48.6988,48.6186,48.6186,17276.0
2019-10-29 10:20:00,54.56,54.62,54.5,54.58,19255.0,48.6186,48.672,48.5651,48.6364,19255.0
2019-10-29 10:25:00,54.58,54.59,54.5,54.5,13403.0,48.6364,48.6453,48.5651,48.5651,13403.0
2019-10-29 10:30:00,54.5,54.66,54.48,54.66,29366.0,48.5651,48.7077,48.5473,48.7077,29366.0
2019-10-29 10:35:00,54.66,54.75,54.65,54.75,12040.0,48.7077,48.7879,48.6988,48.7879,12040.0
2019-10-29 10:40:00,54.77,54.82,54.74,54.79,15935.0,48.8057,48.8503,48.779,48.8235,15935.0
2019-10-29 10:45:00,54.78,54.83,54.75,54.83,20736.0,48.8146,48.8592,48.7879,48.8592,20736.0
2019-10-29 10:50:00,54.82,54.87,54.78,54.78,34981.0,48.8503,48.8948,48.8146,48.8146,34981.0
2019-10-29 10:55:00,54.78,54.8,54.74,54.78,13664.0,48.8146,48.8324,48.779,48.8146,13664.0
2019-10-29 11:00:00,54.81,54.84,54.71,54.76,11102.0,48.8414,48.8681,48.7522,48.7968,11102.0
2019-10-29 11:05:00,54.76,54.84,54.75,54.84,29829.0,48.7968,48.8681,48.7879,48.8681,29829.0
2019-10-29 11:10:00,54.83,54.83,54.75,54.77,18964.0,48.8592,48.8592,48.7879,48.8057,18964.0
2019-10-29 11:15:00,54.77,54.81,54.75,54.78,13303.0,48.8057,48.8414,48.7879,48.8146,13303.0
2019-10-29 11:20:00,54.8,54.83,54.78,54.8,10586.0,48.8324,48.8592,48.8146,48.8324,10586.0
2019-10-29 11:25:00,54.79,54.89,54.78,54.88,9582.0,48.8235,48.9126,48.8146,48.9037,9582.0
2019-10-29 11:30:00,54.88,54.9,54.87,54.89,10265.0,48.9037,48.9216,48.8948,48.9126,10265.0
2019-10-29 11:35:00,54.89,54.89,54.83,54.86,11766.0,48.9126,48.9126,48.8592,48.8859,11766.0
2019-10-29 11:40:00,54.86,54.87,54.81,54.87,7680.0,48.8859,48.8948,48.8414,48.8948,7680.0
2019-10-29 11:45:00,54.87,54.9,54.82,54.86,21177.0,48.8948,48.9216,48.8503,48.8859,21177.0
2019-10-29 11:50:00,54.85,54.91,54.85,54.9,9095.0,48.877,48.9305,48.877,48.9216,9095.0
2019-10-29 11:55:00,54.9,54.95,54.72,54.77,27219.0,48.9216,48.9661,48.7612,48.8057,27219.0
2019-10-29 12:00:00,54.76,54.86,54.67,54.81,31414.0,48.7968,48.8859,48.7166,48.8414,31414.0
2019-10-29 12:05:00,54.79,54.88,54.79,54.86,15204.0,48.8235,48.9037,48.8235,48.8859,15204.0
2019-10-29 12:10:00,54.85,54.9,54.82,54.87,6978.0,48.877,48.9216,48.8503,48.8948,6978.0
2019-10-29 12:15:00,54.87,54.93,54.86,54.89,10476.0,48.8948,48.9483,48.8859,48.9126,10476.0
2019-10-29 12:20:00,54.88,54.88,54.82,54.87,12464.0,48.9037,48.9037,48.8503,48.8948,12464.0
2019-10-29 12:25:00,54.86,54.88,54.83,54.86,7321.0,48.8859,48.9037,48.8592,48.8859,7321.0
2019-10-29 12:30:00,54.87,54.89,54.85,54.86,10487.0,48.8948,48.9126,48.877,48.8859,10487.0
2019-10-29 12:35:00,54.87,54.96,54.86,54.93,18136.0,48.8948,48.975,48.8859,48.9483,18136.0
2019-10-29 12:40:00,54.94,55.0,54.94,55.0,18089.0,48.9572,49.0107,48.9572,49.0107,18089.0
2019-10-29 12:45:00,55.0,55.04,54.99,55.02,20761.0,49.0107,49.0463,49.0018,49.0285,20761.0
2019-10-29 12:50:00,55.03,55.05,54.95,54.95,12425.0,49.0374,49.0552,48.9661,48.9661,12425.0
2019-10-29 12:55:00,54.95,54.99,54.94,54.98,11388.0,48.9661,49.0018,48.9572,48.9928,11388.0
2019-10-29 13:00:00,54.98,55.0,54.93,54.95,9034.0,48.9928,49.0107,48.9483,48.9661,9034.0
2019-10-29 13:05:00,54.95,54.99,54.95,54.99,5239.0,48.9661,49.0018,48.9661,49.0018,5239.0
2019-10-29 13:10:00,55.0,55.01,54.95,54.97,13242.0,49.0107,49.0196,48.9661,48.9839,13242.0
2019-10-29 13:15:00,54.98,54.98,54.9,54.92,9665.0,48.9928,48.9928,48.9216,48.9394,9665.0
2019-10-29 13:20:00,54.93,54.97,54.91,54.93,10737.0,48.9483,48.9839,48.9305,48.9483,10737.0
2019-10-29 13:25:00,54.94,54.96,54.93,54.94,6901.0,48.9572,48.975,48.9483,48.9572,6901.0
2019-10-29 13:30:00,54.95,54.97,54.91,54.94,11400.0,48.9661,48.9839,48.9305,48.9572,11400.0
2019-10-29 13:35:00,54.94,54.98,54.94,54.97,6972.0,48.9572,48.9928,48.9572,48.9839,6972.0
2019-10-29 13:40:00,54.96,54.98,54.95,54.98,6672.0,48.975,48.9928,48.9661,48.9928,6672.0
2019-10-29 13:45:00,54.97,54.99,54.97,54.97,12137.0,48.9839,49.0018,48.9839,48.9839,12137.0
2019-10-29 13:50:00,54.98,55.0,54.96,54.98,9664.0,48.9928,49.0107,48.975,48.9928,9664.0
2019-10-29 13:55:00,54.99,55.0,54.97,54.99,11518.0,49.0018,49.0107,48.9839,49.0018,11518.0
2019-10-29 14:00:00,55.0,55.0,54.91,54.94,17429.0,49.0107,49.0107,48.9305,48.9572,17429.0
2019-10-29 14:05:00,54.94,54.95,54.91,54.93,13126.0,48.9572,48.9661,48.9305,48.9483,13126.0
2019-10-29 14:10:00,54.92,54.96,54.9,54.95,8300.0,48.9394,48.975,48.9216,48.9661,8300.0
2019-10-29 14:15:00,54.94,54.99,54.94,54.98,7043.0,48.9572,49.0018,48.9572,48.9928,7043.0
2019-10-29 14:20:00,54.98,54.98,54.95,54.97,10806.0,48.9928,48.9928,48.9661,48.9839,10806.0
2019-10-29 14:25:00,54.97,55.01,54.96,54.98,10198.0,48.9839,49.0196,48.975,48.9928,10198.0
2019-10-29 14:30:00,54.98,55.01,54.98,55.01,7624.0,48.9928,49.0196,48.9928,49.0196,7624.0
2019-10-29 14:35:00,55.01,55.07,55.0,55.04,26008.0,49.0196,49.073,49.0107,49.0463,26008.0
2019-10-29 14:40:00,55.04,55.04,55.0,55.0,8178.0,49.0463,49.0463,49.0107,49.0107,8178.0
2019-10-29 14:45:00,54.99,55.01,54.98,54.98,8107.0,49.0018,49.0196,48.9928,48.9928,8107.0
2019-10-29 14:50:00,54.98,54.99,54.92,54.93,8756.0,48.9928,49.0018,48.9394,48.9483,8756.0
2019-10-29 14:55:00,54.93,54.93,54.86,54.87,11439.0,48.9483,48.9483,48.8859,48.8948,11439.0
2019-10-29 15:00:00,54.89,54.94,54.88,54.94,10194.0,48.9126,48.9572,48.9037,48.9572,10194.0
2019-10-29 15:05:00,54.94,54.95,54.84,54.86,12968.0,48.9572,48.9661,48.8681,48.8859,12968.0
2019-10-29 15:10:00,54.86,54.87,54.84,54.87,13293.0,48.8859,48.8948,48.8681,48.8948,13293.0
2019-10-29 15:15:00,54.87,54.87,54.79,54.81,15488.0,48.8948,48.8948,48.8235,48.8414,15488.0
2019-10-29 15:20:00,54.81,54.82,54.75,54.75,17733.0,48.8414,48.8503,48.7879,48.7879,17733.0
2019-10-29 15:25:00,54.76,54.76,54.69,54.71,23809.0,48.7968,48.7968,48.7344,48.7522,23809.0
2019-10-29 15:30:00,54.71,54.72,54.66,54.69,22023.0,48.7522,48.7612,48.7077,48.7344,22023.0
2019-10-29 15:35:00,54.7,54.76,54.7,54.73,19195.0,48.7433,48.7968,48.7433,48.7701,19195.0
2019-10-29 15:40:00,54.73,54.74,54.69,54.72,24762.0,48.7701,48.779,48.7344,48.7612,24762.0
2019-10-29 15:45:00,54.72,54.73,54.65,54.67,37886.0,48.7612,48.7701,48.6988,48.7166,37886.0
2019-10-29 15:50:00,54.66,54.7,54.64,54.66,54324.0,48.7077,48.7433,48.6899,48.7077,54324.0
2019-10-29 15:55:00,54.67,54.74,54.62,54.63,114388.0,48.7166,48.779,48.672,48.681,114388.0
2019-10-30 09:30:00,54.1,54.21,53.75,53.76,53224.0,48.2087,48.3067,47.8968,47.9057,53224.0
2019-10-30 09:35:00,53.79,53.92,53.7,53.85,18236.0,47.9324,48.0483,47.8522,47.9859,18236.0
2019-10-30 09:40:00,53.91,54.21,53.84,54.21,11518.0,48.0394,48.3067,47.977,48.3067,11518.0
2019-10-30 09:45:00,54.23,54.23,54.07,54.14,12505.0,48.3245,48.3245,48.1819,48.2443,12505.0
2019-10-30 09:50:00,54.16,54.27,54.14,54.24,34908.0,48.2621,48.3602,48.2443,48.3334,34908.0
2019-10-30 09:55:00,54.22,54.27,54.19,54.22,7635.0,48.3156,48.3602,48.2889,48.3156,7635.0
2019-10-30 10:00:00,54.19,54.26,53.95,54.04,26275.0,48.2889,48.3513,48.075,48.1552,26275.0
2019-10-30 10:05:00,54.03,54.2,53.98,54.17,6071.0,48.1463,48.2978,48.1017,48.2711,6071.0
2019-10-30 10:10:00,54.18,54.28,54.17,54.24,11742.0,48.28,48.3691,48.2711,48.3334,11742.0
2019-10-30 10:15:00,54.26,54.37,54.22,54.36,14961.0,48.3513,48.4493,48.3156,48.4404,14961.0
2019-10-30 10:20:00,54.37,54.37,54.29,54.31,12365.0,48.4493,48.4493,48.378,48.3958,12365.0
2019-10-30 10:25:00,54.31,54.35,54.22,54.33,10141.0,48.3958,48.4314,48.3156,48.4136,10141.0
2019-10-30 10:30:00,54.34,54.35,54.24,54.26,9201.0,48.4225,48.4314,48.3334,48.3513,9201.0
2019-10-30 10:35:00,54.27,54.32,54.2,54.22,6970.0,48.3602,48.4047,48.2978,48.3156,6970.0
2019-10-30 10:40:00,54.22,54.23,54.02,54.05,20346.0,48.3156,48.3245,48.1374,48.1641,20346.0
2019-10-30 10:45:00,54.06,54.16,54.04,54.09,26094.0,48.173,48.2621,48.1552,48.1998,26094.0
2019-10-30 10:50:00,54.08,54.16,54.06,54.16,11603.0,48.1909,48.2621,48.173,48.2621,11603.0
2019-10-30 10:55:00,54.16,54.17,54.12,54.13,7531.0,48.2621,48.2711,48.2265,48.2354,7531.0
2019-10-30 11:00:00,54.13,54.13,54.05,54.05,9080.0,48.2354,48.2354,48.1641,48.1641,9080.0
2019-10-30 11:05:00,54.05,54.11,54.02,54.11,6859.0,48.1641,48.2176,48.1374,48.2176,6859.0
2019-10-30 11:10:00,54.11,54.2,54.11,54.2,6398.0,48.2176,48.2978,48.2176,48.2978,6398.0
2019-10-30 11:15:00,54.18,54.18,54.13,54.14,9262.0,48.28,48.28,48.2354,48.2443,9262.0
2019-10-30 11:20:00,54.13,54.13,54.05,54.06,7353.0,48.2354,48.2354,48.1641,48.173,7353.0
2019-10-30 11:25:00,54.06,54.06,54.01,54.03,3846.0,48.173,48.173,48.1285,48.1463,3846.0
2019-10-30 11:30:00,54.03,54.05,53.97,53.97,12653.0,48.1463,48.1641,48.0928,48.0928,12653.0
2019-10-30 11:35:00,53.98,54.04,53.98,54.01,6227.0,48.1017,48.1552,48.1017,48.1285,6227.0
2019-10-30 11:40:00,54.01,54.01,53.95,53.97,8060.0,48.1285,48.1285,48.075,48.0928,8060.0
2019-10-30 11:45:00,53.97,54.01,53.96,54.01,8358.0,48.0928,48.1285,48.0839,48.1285,8358.0
2019-10-30 11:50:00,54.02,54.09,54.01,54.08,5499.0,48.1374,48.1998,48.1285,48.1909,5499.0
2019-10-30 11:55:00,54.08,54.09,54.04,54.04,9008.0,48.1909,48.1998,48.1552,48.1552,9008.0
2019-10-30 12:00:00,54.05,54.19,54.05,54.15,12268.0,48.1641,48.2889,48.1641,48.2532,12268.0
2019-10-30 12:05:00,54.15,54.2,54.15,54.17,6407.0,48.2532,48.2978,48.2532,48.2711,6407.0
2019-10-30 12:10:00,54.18,54.2,54.11,54.12,9234.0,48.28,48.2978,48.2176,48.2265,9234.0
2019-10-30 12:15:00,54.12,54.13,54.05,54.06,8430.0,48.2265,48.2354,48.1641,48.173,8430.0
2019-10-30 12:20:00,54.08,54.15,54.07,54.13,6944.0,48.1909,48.2532,48.1819,48.2354,6944.0
2019-10-30 12:25:00,54.13,54.17,54.09,54.15,7733.0,48.2354,48.2711,48.1998,48.2532,7733.0
2019-10-30 12:30:00,54.15,54.22,54.15,54.22,4843.0,48.2532,48.3156,48.2532,48.3156,4843.0
2019-10-30 12:35:00,54.22,54.22,54.18,54.21,8665.0,48.3156,48.3156,48.28,48.3067,8665.0
2019-10-30 12:40:00,54.22,54.24,54.22,54.22,5339.0,48.3156,48.3334,48.3156,48.3156,5339.0
2019-10-30 12:45:00,54.22,54.25,54.2,54.23,6532.0,48.3156,48.3423,48.2978,48.3245,6532.0
2019-10-30 12:50:00,54.23,54.28,54.23,54.25,4793.0,48.3245,48.3691,48.3245,48.3423,4793.0
2019-10-30 12:55:00,54.27,54.33,54.26,54.33,11417.0,48.3602,48.4136,48.3513,48.4136,11417.0
2019-10-30 13:00:00,54.33,54.46,54.33,54.41,8578.0,48.4136,48.5295,48.4136,48.4849,8578.0
2019-10-30 13:05:00,54.42,54.43,54.31,54.32,16709.0,48.4938,48.5027,48.3958,48.4047,16709.0
2019-10-30 13:10:00,54.31,54.34,54.16,54.19,22097.0,48.3958,48.4225,48.2621,48.2889,22097.0
2019-10-30 13:15:00,54.19,54.23,54.19,54.23,4440.0,48.2889,48.3245,48.2889,48.3245,4440.0
2019-10-30 13:20:00,54.23,54.28,54.23,54.25,7842.0,48.3245,48.3691,48.3245,48.3423,7842.0
2019-10-30 13:25:00,54.25,54.25,54.2,54.21,3693.0,48.3423,48.3423,48.2978,48.3067,3693.0
2019-10-30 13:30:00,54.2,54.27,54.19,54.27,7719.0,48.2978,48.3602,48.2889,48.3602,7719.0
2019-10-30 13:35:00,54.26,54.28,54.25,54.27,5948.0,48.3513,48.3691,48.3423,48.3602,5948.0
2019-10-30 13:40:00,54.27,54.3,54.26,54.3,9728.0,48.3602,48.3869,48.3513,48.3869,9728.0
2019-10-30 13:45:00,54.3,54.33,54.24,54.27,16400.0,48.3869,48.4136,48.3334,48.3602,16400.0
2019-10-30 13:50:00,54.27,54.29,54.26,54.27,5780.0,48.3602,48.378,48.3513,48.3602,5780.0
2019-10-30 13:55:00,54.27,54.33,54.22,54.31,16046.0,48.3602,48.4136,48.3156,48.3958,16046.0
2019-10-30 14:00:00,54.27,54.38,54.17,54.36,10806.0,48.3602,48.4582,48.2711,48.4404,10806.0
2019-10-30 14:05:00,54.36,54.36,54.3,54.32,13979.0,48.4404,48.4404,48.3869,48.4047,13979.0
2019-10-30 14:10:00,54.34,54.35,54.31,54.32,24026.0,48.4225,48.4314,48.3958,48.4047,24026.0
2019-10-30 14:15:00,54.32,54.42,54.31,54.35,15016.0,48.4047,48.4938,48.3958,48.4314,15016.0
2019-10-30 14:20:00,54.34,54.42,54.34,54.4,8063.0,48.4225,48.4938,48.4225,48.476,8063.0
2019-10-30 14:25:00,54.4,54.4,54.35,54.4,9204.0,48.476,48.476,48.4314,48.476,9204.0
2019-10-30 14:30:00,54.4,54.4,54.23,54.27,14140.0,48.476,48.476,48.3245,48.3602,14140.0
2019-10-30 14:35:00,54.28,54.34,54.26,54.27,12282.0,48.3691,48.4225,48.3513,48.3602,12282.0
2019-10-30 14:40:00,54.28,54.28,54.19,54.27,11930.0,48.3691,48.3691,48.2889,48.3602,11930.0
2019-10-30 14:45:00,54.27,54.3,54.25,54.29,8443.0,48.3602,48.3869,48.3423,48.378,8443.0
2019-10-30 14:50:00,54.31,54.38,54.31,54.34,17409.0,48.3958,48.4582,48.3958,48.4225,17409.0
2019-10-30 14:55:00,54.34,54.42,54.34,54.42,7768.0,48.4225,48.4938,48.4225,48.4938,7768.0
2019-10-30 15:00:00,54.41,54.46,54.41,54.46,11484.0,48.4849,48.5295,48.4849,48.5295,11484.0
2019-10-30 15:05:00,54.46,54.49,54.44,54.47,14581.0,48.5295,48.5562,48.5116,48.5384,14581.0
2019-10-30 15:10:00,54.47,54.49,54.42,54.42,14112.0,48.5384,48.5562,48.4938,48.4938,14112.0
2019-10-30 15:15:00,54.43,54.46,54.42,54.43,10246.0,48.5027,48.5295,48.4938,48.5027,10246.0
2019-10-30 15:20:00,54.44,54.52,54.44,54.52,23137.0,48.5116,48.5829,48.5116,48.5829,23137.0
2019-10-30 15:25:00,54.52,54.53,54.47,54.52,15256.0,48.5829,48.5918,48.5384,48.5829,15256.0
2019-10-30 15:30:00,54.51,54.53,54.49,54.51,17328.0,48.574,48.5918,48.5562,48.574,17328.0
2019-10-30 15:35:00,54.51,54.51,54.45,54.45,20985.0,48.574,48.574,48.5206,48.5206,20985.0
2019-10-30 15:40:00,54.45,54.49,54.45,54.46,25140.0,48.5206,48.5562,48.5206,48.5295,25140.0
2019-10-30 15:45:00,54.46,54.46,54.41,54.41,27976.0,48.5295,48.5295,48.4849,48.4849,27976.0
2019-10-30 15:50:00,54.42,54.48,54.38,54.4,49364.0,48.4938,48.5473,48.4582,48.476,49364.0
2019-10-30 15:55:00,54.39,54.42,54.31,54.39,121547.0,48.4671,48.4938,48.3958,48.4671,121547.0
2019-10-31 09:30:00,53.76,54.11,53.74,54.11,45793.0,47.9057,48.2176,47.8879,48.2176,45793.0
2019-10-31 09:35:00,54.12,54.25,53.92,53.92,14763.0,48.2265,48.3423,48.0483,48.0483,14763.0
2019-10-31 09:40:00,53.91,54.06,53.81,53.81,12652.0,48.0394,48.173,47.9503,47.9503,12652.0
2019-10-31 09:45:00,53.84,53.97,53.78,53.78,17429.0,47.977,48.0928,47.9235,47.9235,17429.0
2019-10-31 09:50:00,53.79,53.9,53.74,53.86,19859.0,47.9324,48.0305,47.8879,47.9948,19859.0
2019-10-31 09:55:00,53.86,53.92,53.84,53.87,8690.0,47.9948,48.0483,47.977,48.0037,8690.0
2019-10-31 10:00:00,53.87,53.9,53.64,53.64,22812.0,48.0037,48.0305,47.7988,47.7988,22812.0
2019-10-31 10:05:00,53.63,53.66,53.57,53.6,13294.0,47.7899,47.8166,47.7364,47.7631,13294.0
2019-10-31 10:10:00,53.58,53.58,53.4,53.42,20192.0,47.7453,47.7453,47.5849,47.6027,20192.0
2019-10-31 10:15:00,53.43,53.56,53.39,53.52,21547.0,47.6116,47.7275,47.576,47.6918,21547.0
2019-10-31 10:20:00,53.5,53.5,53.3,53.37,49821.0,47.674,47.674,47.4958,47.5582,49821.0
2019-10-31 10:25:00,53.39,53.6,53.39,53.58,12479.0,47.576,47.7631,47.576,47.7453,12479.0
2019-10-31 10:30:00,53.58,53.58,53.37,53.44,14261.0,47.7453,47.7453,47.5582,47.6205,14261.0
2019-10-31 10:35:00,53.45,53.53,53.4,53.5,7292.0,47.6295,47.7007,47.5849,47.674,7292.0
2019-10-31 10:40:00,53.49,53.58,53.48,53.58,15640.0,47.6651,47.7453,47.6562,47.7453,15640.0
2019-10-31 10:45:00,53.58,53.71,53.58,53.7,23474.0,47.7453,47.8611,47.7453,47.8522,23474.0
2019-10-31 10:50:00,53.72,53.75,53.65,53.72,16381.0,47.8701,47.8968,47.8077,47.8701,16381.0
2019-10-31 10:55:00,53.71,53.83,53.65,53.81,9197.0,47.8611,47.9681,47.8077,47.9503,9197.0
2019-10-31 11:00:00,53.81,53.87,53.79,53.85,12449.0,47.9503,48.0037,47.9324,47.9859,12449.0
2019-10-31 11:05:00,53.86,53.89,53.79,53.8,11387.0,47.9948,48.0215,47.9324,47.9413,11387.0
2019-10-31 11:10:00,53.81,53.82,53.62,53.62,19621.0,47.9503,47.9592,47.7809,47.7809,19621.0
2019-10-31 11:15:00,53.61,53.61,53.48,53.5,10909.0,47.772,47.772,47.6562,47.674,10909.0
2019-10-31 11:20:00,53.49,53.54,53.49,53.51,7429.0,47.6651,47.7097,47.6651,47.6829,7429.0
2019-10-31 11:25:00,53.53,53.53,53.44,53.51,5363.0,47.7007,47.7007,47.6205,47.6829,5363.0
2019-10-31 11:30:00,53.5,53.54,53.45,53.46,14142.0,47.674,47.7097,47.6295,47.6384,14142.0
2019-10-31 11:35:00,53.46,53.49,53.4,53.49,13350.0,47.6384,47.6651,47.5849,47.6651,13350.0
2019-10-31 11:40:00,53.49,53.56,53.48,53.49,8886.0,47.6651,47.7275,47.6562,47.6651,8886.0
2019-10-31 11:45:00,53.48,53.54,53.48,53.5,12417.0,47.6562,47.7097,47.6562,47.674,12417.0
2019-10-31 11:50:00,53.53,53.65,53.52,53.61,6491.0,47.7007,47.8077,47.6918,47.772,6491.0
2019-10-31 11:55:00,53.61,53.63,53.55,53.57,6401.0,47.772,47.7899,47.7186,47.7364,6401.0
2019-10-31 12:00:00,53.58,53.59,53.5,53.5,7802.0,47.7453,47.7542,47.674,47.674,7802.0
2019-10-31 12:05:00,53.51,53.51,53.47,53.51,4647.0,47.6829,47.6829,47.6473,47.6829,4647.0
2019-10-31 12:10:00,53.5,53.52,53.43,53.52,6717.0,47.674,47.6918,47.6116,47.6918,6717.0
2019-10-31 12:15:00,53.52,53.53,53.46,53.46,7914.0,47.6918,47.7007,47.6384,47.6384,7914.0
2019-10-31 12:20:00,53.45,53.53,53.45,53.48,8025.0,47.6295,47.7007,47.6295,47.6562,8025.0
2019-10-31 12:25:00,53.51,53.58,53.51,53.58,5016.0,47.6829,47.7453,47.6829,47.7453,5016.0
2019-10-31 12:30:00,53.59,53.62,53.51,53.53,8447.0,47.7542,47.7809,47.6829,47.7007,8447.0
2019-10-31 12:35:00,53.53,53.56,53.5,53.52,8377.0,47.7007,47.7275,47.674,47.6918,8377.0
2019-10-31 12:40:00,53.52,53.53,53.49,53.5,4551.0,47.6918,47.7007,47.6651,47.674,4551.0
2019-10-31 12:45:00,53.51,53.51,53.48,53.5,8828.0,47.6829,47.6829,47.6562,47.674,8828.0
2019-10-31 12:50:00,53.5,53.5,53.42,53.43,5250.0,47.674,47.674,47.6027,47.6116,5250.0
2019-10-31 12:55:00,53.43,53.51,53.43,53.46,10763.0,47.6116,47.6829,47.6116,47.6384,10763.0
2019-10-31 13:00:00,53.43,53.52,53.43,53.5,5181.0,47.6116,47.6918,47.6116,47.674,5181.0
2019-10-31 13:05:00,53.5,53.53,53.47,53.48,6705.0,47.674,47.7007,47.6473,47.6562,6705.0
2019-10-31 13:10:00,53.48,53.56,53.47,53.56,11471.0,47.6562,47.7275,47.6473,47.7275,11471.0
2019-10-31 13:15:00,53.55,53.58,53.53,53.56,3577.0,47.7186,47.7453,47.7007,47.7275,3577.0
2019-10-31 13:20:00,53.57,53.59,53.57,53.58,4380.0,47.7364,47.7542,47.7364,47.7453,4380.0
2019-10-31 13:25:00,53.58,53.58,53.52,53.52,8934.0,47.7453,47.7453,47.6918,47.6918,8934.0
2019-10-31 13:30:00,53.54,53.57,53.52,53.56,5942.0,47.7097,47.7364,47.6918,47.7275,5942.0
2019-10-31 13:35:00,53.56,53.58,53.56,53.57,7795.0,47.7275,47.7453,47.7275,47.7364,7795.0
2019-10-31 13:40:00,53.57,53.58,53.55,53.55,5926.0,47.7364,47.7453,47.7186,47.7186,5926.0
2019-10-31 13:45:00,53.55,53.57,53.53,53.55,11257.0,47.7186,47.7364,47.7007,47.7186,11257.0
2019-10-31 13:50:00,53.55,53.59,53.54,53.57,7478.0,47.7186,47.7542,47.7097,47.7364,7478.0
2019-10-31 13:55:00,53.57,53.62,53.56,53.59,12660.0,47.7364,47.7809,47.7275,47.7542,12660.0
2019-10-31 14:00:00,53.59,53.61,53.58,53.61,15219.0,47.7542,47.772,47.7453,47.772,15219.0
2019-10-31 14:05:00,53.62,53.69,53.61,53.69,6103.0,47.7809,47.8433,47.772,47.8433,6103.0
2019-10-31 14:10:00,53.69,53.75,53.68,53.73,5911.0,47.8433,47.8968,47.8344,47.879,5911.0
2019-10-31 14:15:00,53.73,53.75,53.71,53.75,10865.0,47.879,47.8968,47.8611,47.8968,10865.0
2019-10-31 14:20:00,53.75,53.79,53.73,53.73,10243.0,47.8968,47.9324,47.879,47.879,10243.0
2019-10-31 14:25:00,53.72,53.77,53.7,53.75,9625.0,47.8701,47.9146,47.8522,47.8968,9625.0
2019-10-31 14:30:00,53.75,53.77,53.68,53.68,10276.0,47.8968,47.9146,47.8344,47.8344,10276.0
2019-10-31 14:35:00,53.68,53.71,53.67,53.67,9588.0,47.8344,47.8611,47.8255,47.8255,9588.0
2019-10-31 14:40:00,53.67,53.68,53.6,53.65,10875.0,47.8255,47.8344,47.7631,47.8077,10875.0
2019-10-31 14:45:00,53.65,53.66,53.6,53.66,10117.0,47.8077,47.8166,47.7631,47.8166,10117.0
2019-10-31 14:50:00,53.66,53.68,53.65,53.68,8726.0,47.8166,47.8344,47.8077,47.8344,8726.0
2019-10-31 14:55:00,53.69,53.7,53.68,53.68,8837.0,47.8433,47.8522,47.8344,47.8344,8837.0
2019-10-31 15:00:00,53.68,53.7,53.67,53.7,11383.0,47.8344,47.8522,47.8255,47.8522,11383.0
2019-10-31 15:05:00,53.7,53.72,53.69,53.71,11437.0,47.8522,47.8701,47.8433,47.8611,11437.0
2019-10-31 15:10:00,53.71,53.86,53.71,53.86,17325.0,47.8611,47.9948,47.8611,47.9948,17325.0
2019-10-31 15:15:00,53.87,53.87,53.82,53.82,10026.0,48.0037,48.0037,47.9592,47.9592,10026.0
2019-10-31 15:20:00,53.82,53.82,53.76,53.78,27112.0,47.9592,47.9592,47.9057,47.9235,27112.0
2019-10-31 15:25:00,53.77,53.78,53.74,53.76,22575.0,47.9146,47.9235,47.8879,47.9057,22575.0
2019-10-31 15:30:00,53.76,53.86,53.76,53.83,24484.0,47.9057,47.9948,47.9057,47.9681,24484.0
2019-10-31 15:35:00,53.83,53.84,53.75,53.76,21996.0,47.9681,47.977,47.8968,47.9057,21996.0
2019-10-31 15:40:00,53.76,53.8,53.75,53.76,31222.0,47.9057,47.9413,47.8968,47.9057,31222.0
2019-10-31 15:45:00,53.75,53.83,53.75,53.76,53067.0,47.8968,47.9681,47.8968,47.9057,53067.0
2019-10-31 15:50:00,53.77,53.87,53.76,53.85,47250.0,47.9146,48.0037,47.9057,47.9859,47250.0
2019-10-31 15:55:00,53.84,53.9,53.8,53.84,117180.0,47.977,48.0305,47.9413,47.977,117180.0
2019-11-01 09:30:00,54.42,55.09,54.41,55.08,89282.0,48.4938,49.0909,48.4849,49.082,89282.0
2019-11-01 09:35:00,55.09,55.4,55.0,55.19,32178.0,49.0909,49.3671,49.0107,49.18,32178.0
2019-11-01 09:40:00,55.2,55.29,54.98,55.09,12900.0,49.1889,49.2691,48.9928,49.0909,12900.0
2019-11-01 09:45:00,55.11,55.17,54.94,55.16,59423.0,49.1087,49.1622,48.9572,49.1532,59423.0
2019-11-01 09:50:00,55.18,55.22,55.08,55.13,21594.0,49.1711,49.2067,49.082,49.1265,21594.0
2019-11-01 09:55:00,55.14,55.3,55.04,55.3,12843.0,49.1354,49.278,49.0463,49.278,12843.0
2019-11-01 10:00:00,55.26,55.31,55.17,55.3,18375.0,49.2424,49.2869,49.1622,49.278,18375.0
2019-11-01 10:05:00,55.27,55.43,55.27,55.33,12021.0,49.2513,49.3938,49.2513,49.3047,12021.0
2019-11-01 10:10:00,55.33,55.47,55.31,55.46,25588.0,49.3047,49.4295,49.2869,49.4206,25588.0
2019-11-01 10:15:00,55.46,55.46,55.28,55.33,21461.0,49.4206,49.4206,49.2602,49.3047,21461.0
2019-11-01 10:20:00,55.34,55.47,55.34,55.45,16817.0,49.3136,49.4295,49.3136,49.4117,16817.0
2019-11-01 10:25:00,55.45,55.55,55.43,55.53,39843.0,49.4117,49.5008,49.3938,49.483,39843.0
2019-11-01 10:30:00,55.54,55.56,55.42,55.47,23217.0,49.4919,49.5097,49.3849,49.4295,23217.0
2019-11-01 10:35:00,55.48,55.53,55.41,55.41,19261.0,49.4384,49.483,49.376,49.376,19261.0
2019-11-01 10:40:00,55.41,55.6,55.41,55.58,14499.0,49.376,49.5453,49.376,49.5275,14499.0
2019-11-01 10:45:00,55.6,55.62,55.53,55.53,23005.0,49.5453,49.5632,49.483,49.483,23005.0
2019-11-01 10:50:00,55.5,55.67,55.5,55.64,20619.0,49.4562,49.6077,49.4562,49.581,20619.0
2019-11-01 10:55:00,55.65,55.67,55.59,55.65,12778.0,49.5899,49.6077,49.5364,49.5899,12778.0
2019-11-01 11:00:00,55.65,55.65,55.44,55.47,13704.0,49.5899,49.5899,49.4028,49.4295,13704.0
2019-11-01 11:05:00,55.47,55.58,55.46,55.58,7906.0,49.4295,49.5275,49.4206,49.5275,7906.0
2019-11-01 11:10:00,55.6,55.64,55.59,55.64,20140.0,49.5453,49.581,49.5364,49.581,20140.0
2019-11-01 11:15:00,55.64,55.64,55.52,55.59,14774.0,49.581,49.581,49.474,49.5364,14774.0
2019-11-01 11:20:00,55.59,55.65,55.56,55.61,8988.0,49.5364,49.5899,49.5097,49.5542,8988.0
2019-11-01 11:25:00,55.61,55.65,55.57,55.63,8706.0,49.5542,49.5899,49.5186,49.5721,8706.0
2019-11-01 11:30:00,55.63,55.65,55.56,55.58,10847.0,49.5721,49.5899,49.5097,49.5275,10847.0
2019-11-01 11:35:00,55.59,55.68,55.57,55.65,25679.0,49.5364,49.6166,49.5186,49.5899,25679.0
2019-11-01 11:40:00,55.66,55.72,55.64,55.72,16772.0,49.5988,49.6523,49.581,49.6523,16772.0
2019-11-01 11:45:00,55.74,55.81,55.74,55.8,19160.0,49.6701,49.7325,49.6701,49.7235,19160.0
2019-11-01 11:50:00,55.82,55.96,55.82,55.92,43648.0,49.7414,49.8661,49.7414,49.8305,43648.0
2019-11-01 11:55:00,55.9,55.91,55.82,55.85,16214.0,49.8127,49.8216,49.7414,49.7681,16214.0
2019-11-01 12:00:00,55.85,55.86,55.76,55.76,9598.0,49.7681,49.777,49.6879,49.6879,9598.0
2019-11-01 12:05:00,55.75,55.77,55.67,55.76,16125.0,49.679,49.6968,49.6077,49.6879,16125.0
2019-11-01 12:10:00,55.76,55.78,55.66,55.66,12289.0,49.6879,49.7057,49.5988,49.5988,12289.0
2019-11-01 12:15:00,55.66,55.66,55.57,55.58,29564.0,49.5988,49.5988,49.5186,49.5275,29564.0
2019-11-01 12:20:00,55.59,55.66,55.56,55.63,11402.0,49.5364,49.5988,49.5097,49.5721,11402.0
2019-11-01 12:25:00,55.64,55.7,55.64,55.69,6508.0,49.581,49.6344,49.581,49.6255,6508.0
2019-11-01 12:30:00,55.68,55.68,55.58,55.65,37523.0,49.6166,49.6166,49.5275,49.5899,37523.0
2019-11-01 12:35:00,55.65,55.69,55.62,55.65,11117.0,49.5899,49.6255,49.5632,49.5899,11117.0
2019-11-01 12:40:00,55.65,55.71,55.62,55.62,16681.0,49.5899,49.6434,49.5632,49.5632,16681.0
2019-11-01 12:45:00,55.62,55.62,55.47,55.48,24711.0,49.5632,49.5632,49.4295,49.4384,24711.0
2019-11-01 12:50:00,55.47,55.52,55.46,55.46,20373.0,49.4295,49.474,49.4206,49.4206,20373.0
2019-11-01 12:55:00,55.47,55.5,55.46,55.5,6855.0,49.4295,49.4562,49.4206,49.4562,6855.0
2019-11-01 13:00:00,55.5,55.54,55.49,55.52,26388.0,49.4562,49.4919,49.4473,49.474,26388.0
2019-11-01 13:05:00,55.52,55.54,55.49,55.5,7683.0,49.474,49.4919,49.4473,49.4562,7683.0
2019-11-01 13:10:00,55.53,55.61,55.52,55.61,13599.0,49.483,49.5542,49.474,49.5542,13599.0
2019-11-01 13:15:00,55.61,55.7,55.6,55.66,9856.0,49.5542,49.6344,49.5453,49.5988,9856.0
2019-11-01 13:20:00,55.66,55.73,55.65,55.68,5528.0,49.5988,49.6612,49.5899,49.6166,5528.0
2019-11-01 13:25:00,55.68,55.73,55.66,55.73,5936.0,49.6166,49.6612,49.5988,49.6612,5936.0
2019-11-01 13:30:00,55.73,55.73,55.65,55.66,12052.0,49.6612,49.6612,49.5899,49.5988,12052.0
2019-11-01 13:35:00,55.66,55.67,55.56,55.56,13247.0,49.5988,49.6077,49.5097,49.5097,13247.0
2019-11-01 13:40:00,55.55,55.55,55.49,55.51,7274.0,49.5008,49.5008,49.4473,49.4651,7274.0
2019-11-01 13:45:00,55.51,55.59,55.5,55.58,12570.0,49.4651,49.5364,49.4562,49.5275,12570.0
2019-11-01 13:50:00,55.59,55.59,55.47,55.49,7698.0,49.5364,49.5364,49.4295,49.4473,7698.0
2019-11-01 13:55:00,55.49,55.5,55.46,55.47,8711.0,49.4473,49.4562,49.4206,49.4295,8711.0
2019-11-01 14:00:00,55.48,55.51,55.44,55.5,32626.0,49.4384,49.4651,49.4028,49.4562,32626.0
2019-11-01 14:05:00,55.51,55.52,55.47,55.52,15025.0,49.4651,49.474,49.4295,49.474,15025.0
2019-11-01 14:10:00,55.55,55.61,55.54,55.58,10357.0,49.5008,49.5542,49.4919,49.5275,10357.0
2019-11-01 14:15:00,55.58,55.59,55.53,55.54,9733.0,49.5275,49.5364,49.483,49.4919,9733.0
2019-11-01 14:20:00,55.52,55.54,55.46,55.48,8287.0,49.474,49.4919,49.4206,49.4384,8287.0
2019-11-01 14:25:00,55.48,55.49,55.45,55.48,11226.0,49.4384,49.4473,49.4117,49.4384,11226.0
2019-11-01 14:30:00,55.48,55.55,55.45,55.54,35486.0,49.4384,49.5008,49.4117,49.4919,35486.0
2019-11-01 14:35:00,55.53,55.53,55.47,55.47,13443.0,49.483,49.483,49.4295,49.4295,13443.0
2019-11-01 14:40:00,55.47,55.47,55.39,55.42,12587.0,49.4295,49.4295,49.3582,49.3849,12587.0
2019-11-01 14:45:00,55.41,55.41,55.34,55.35,9190.0,49.376,49.376,49.3136,49.3226,9190.0
2019-11-01 14:50:00,55.35,55.35,55.29,55.3,8795.0,49.3226,49.3226,49.2691,49.278,8795.0
2019-11-01 14:55:00,55.32,55.36,55.3,55.35,9689.0,49.2958,49.3315,49.278,49.3226,9689.0
2019-11-01 15:00:00,55.35,55.35,55.29,55.3,16593.0,49.3226,49.3226,49.2691,49.278,16593.0
2019-11-01 15:05:00,55.3,55.31,55.28,55.29,7280.0,49.278,49.2869,49.2602,49.2691,7280.0
2019-11-01 15:10:00,55.29,55.42,55.28,55.41,14554.0,49.2691,49.3849,49.2602,49.376,14554.0
2019-11-01 15:15:00,55.41,55.44,55.4,55.41,14535.0,49.376,49.4028,49.3671,49.376,14535.0
2019-11-01 15:20:00,55.42,55.42,55.33,55.33,16162.0,49.3849,49.3849,49.3047,49.3047,16162.0
2019-11-01 15:25:00,55.34,55.37,55.31,55.35,24930.0,49.3136,49.3404,49.2869,49.3226,24930.0
2019-11-01 15:30:00,55.36,55.39,55.33,55.38,20295.0,49.3315,49.3582,49.3047,49.3493,20295.0
2019-11-01 15:35:00,55.39,55.42,55.36,55.38,31792.0,49.3582,49.3849,49.3315,49.3493,31792.0
2019-11-01 15:40:00,55.38,55.42,55.37,55.38,28485.0,49.3493,49.3849,49.3404,49.3493,28485.0
2019-11-01 15:45:00,55.37,55.37,55.28,55.32,21208.0,49.3404,49.3404,49.2602,49.2958,21208.0
2019-11-01 15:50:00,55.32,55.33,55.25,55.28,38019.0,49.2958,49.3047,49.2334,49.2602,38019.0
2019-11-01 15:55:00,55.29,55.37,55.22,55.37,97700.0,49.2691,49.3404,49.2067,49.3404,97700.0
2019-11-04 09:30:00,55.99,56.29,55.68,55.68,58827.0,49.8929,50.1602,49.6166,49.6166,58827.0
2019-11-04 09:35:00,55.7,55.96,55.54,55.94,39448.0,49.6344,49.8661,49.4919,49.8483,39448.0
2019-11-04 09:40:00,55.95,56.11,55.78,55.86,22714.0,49.8572,49.9998,49.7057,49.777,22714.0
2019-11-04 09:45:00,55.8,55.8,55.59,55.78,7184.0,49.7235,49.7235,49.5364,49.7057,7184.0
2019-11-04 09:50:00,55.8,55.8,55.59,55.69,12981.0,49.7235,49.7235,49.5364,49.6255,12981.0
2019-11-04 09:55:00,55.68,55.69,55.5,55.55,21361.0,49.6166,49.6255,49.4562,49.5008,21361.0
2019-11-04 10:00:00,55.52,55.58,55.21,55.21,17496.0,49.474,49.5275,49.1978,49.1978,17496.0
2019-11-04 10:05:00,55.22,55.3,55.19,55.26,10009.0,49.2067,49.278,49.18,49.2424,10009.0
2019-11-04 10:10:00,55.25,55.42,55.25,55.3,17602.0,49.2334,49.3849,49.2334,49.278,17602.0
2019-11-04 10:15:00,55.3,55.4,55.25,55.36,18647.0,49.278,49.3671,49.2334,49.3315,18647.0
2019-11-04 10:20:00,55.35,55.4,55.3,55.32,6617.0,49.3226,49.3671,49.278,49.2958,6617.0
2019-11-04 10:25:00,55.33,55.47,55.31,55.46,12664.0,49.3047,49.4295,49.2869,49.4206,12664.0
2019-11-04 10:30:00,55.46,55.53,55.45,55.48,13105.0,49.4206,49.483,49.4117,49.4384,13105.0
2019-11-04 10:35:00,55.47,55.47,55.36,55.43,3636.0,49.4295,49.4295,49.3315,49.3938,3636.0
2019-11-04 10:40:00,55.42,55.54,55.41,55.49,12877.0,49.3849,49.4919,49.376,49.4473,12877.0
2019-11-04 10:45:00,55.5,55.56,55.46,55.52,8173.0,49.4562,49.5097,49.4206,49.474,8173.0
2019-11-04 10:50:00,55.52,55.58,55.49,55.49,8799.0,49.474,49.5275,49.4473,49.4473,8799.0
2019-11-04 10:55:00,55.5,55.58,55.47,55.58,3750.0,49.4562,49.5275,49.4295,49.5275,3750.0
2019-11-04 11:00:00,55.57,55.69,55.55,55.65,13205.0,49.5186,49.6255,49.5008,49.5899,13205.0
2019-11-04 11:05:00,55.65,55.65,55.56,55.61,16144.0,49.5899,49.5899,49.5097,49.5542,16144.0
2019-11-04 11:10:00,55.6,55.61,55.57,55.61,5968.0,49.5453,49.5542,49.5186,49.5542,5968.0
2019-11-04 11:15:00,55.63,55.64,55.54,55.55,8629.0,49.5721,49.581,49.4919,49.5008,8629.0
2019-11-04 11:20:00,55.54,55.62,55.49,55.61,12862.0,49.4919,49.5632,49.4473,49.5542,12862.0
2019-11-04 11:25:00,55.62,55.63,55.57,55.58,7240.0,49.5632,49.5721,49.5186,49.5275,7240.0
2019-11-04 11:30:00,55.57,55.73,55.56,55.73,18173.0,49.5186,49.6612,49.5097,49.6612,18173.0
2019-11-04 11:35:00,55.73,55.75,55.69,55.69,12733.0,49.6612,49.679,49.6255,49.6255,12733.0
2019-11-04 11:40:00,55.69,55.72,55.63,55.66,9820.0,49.6255,49.6523,49.5721,49.5988,9820.0
2019-11-04 11:45:00,55.66,55.72,55.66,55.72,5042.0,49.5988,49.6523,49.5988,49.6523,5042.0
2019-11-04 11:50:00,55.7,55.78,55.7,55.77,14246.0,49.6344,49.7057,49.6344,49.6968,14246.0
2019-11-04 11:55:00,55.77,55.78,55.69,55.7,2600.0,49.6968,49.7057,49.6255,49.6344,2600.0
2019-11-04 12:00:00,55.71,55.75,55.69,55.73,5655.0,49.6434,49.679,49.6255,49.6612,5655.0
2019-11-04 12:05:00,55.71,55.74,55.68,55.73,18311.0,49.6434,49.6701,49.6166,49.6612,18311.0
2019-11-04 12:10:00,55.73,55.76,55.72,55.72,8501.0,49.6612,49.6879,49.6523,49.6523,8501.0
2019-11-04 12:15:00,55.72,55.78,55.72,55.75,9605.0,49.6523,49.7057,49.6523,49.679,9605.0
2019-11-04 12:20:00,55.75,55.77,55.74,55.75,4670.0,49.679,49.6968,49.6701,49.679,4670.0
2019-11-04 12:25:00,55.76,55.77,55.68,55.69,10194.0,49.6879,49.6968,49.6166,49.6255,10194.0
2019-11-04 12:30:00,55.69,55.75,55.69,55.73,9224.0,49.6255,49.679,49.6255,49.6612,9224.0
2019-11-04 12:35:00,55.73,55.76,55.7,55.7,33917.0,49.6612,49.6879,49.6344,49.6344,33917.0
2019-11-04 12:40:00,55.71,55.72,55.66,55.69,11261.0,49.6434,49.6523,49.5988,49.6255,11261.0
2019-11-04 12:45:00,55.69,55.69,55.66,55.69,15648.0,49.6255,49.6255,49.5988,49.6255,15648.0
2019-11-04 12:50:00,55.69,55.69,55.66,55.69,3723.0,49.6255,49.6255,49.5988,49.6255,3723.0
2019-11-04 12:55:00,55.68,55.75,55.68,55.74,5900.0,49.6166,49.679,49.6166,49.6701,5900.0
2019-11-04 13:00:00,55.73,55.74,55.69,55.71,4226.0,49.6612,49.6701,49.6255,49.6434,4226.0
2019-11-04 13:05:00,55.71,55.73,55.69,55.73,7641.0,49.6434,49.6612,49.6255,49.6612,7641.0
2019-11-04 13:10:00,55.72,55.75,55.72,55.73,2603.0,49.6523,49.679,49.6523,49.6612,2603.0
2019-11-04 13:15:00,55.73,55.81,55.72,55.81,7522.0,49.6612,49.7325,49.6523,49.7325,7522.0
2019-11-04 13:20:00,55.81,55.81,55.79,55.8,4448.0,49.7325,49.7325,49.7146,49.7235,4448.0
2019-11-04 13:25:00,55.79,55.79,55.73,55.75,6059.0,49.7146,49.7146,49.6612,49.679,6059.0
2019-11-04 13:30:00,55.75,55.81,55.73,55.8,7386.0,49.679,49.7325,49.6612,49.7235,7386.0
2019-11-04 13:35:00,55.81,55.81,55.78,55.79,5532.0,49.7325,49.7325,49.7057,49.7146,5532.0
2019-11-04 13:40:00,55.79,55.8,55.77,55.79,9329.0,49.7146,49.7235,49.6968,49.7146,9329.0
2019-11-04 13:45:00,55.8,55.81,55.76,55.81,8293.0,49.7235,49.7325,49.6879,49.7325,8293.0
2019-11-04 13:50:00,55.82,55.82,55.79,55.81,13487.0,49.7414,49.7414,49.7146,49.7325,13487.0
2019-11-04 13:55:00,55.81,55.82,55.8,55.82,3815.0,49.7325,49.7414,49.7235,49.7414,3815.0
2019-11-04 14:00:00,55.82,55.87,55.81,55.84,10235.0,49.7414,49.7859,49.7325,49.7592,10235.0
2019-11-04 14:05:00,55.82,55.84,55.77,55.77,4280.0,49.7414,49.7592,49.6968,49.6968,4280.0
2019-11-04 14:10:00,55.77,55.81,55.75,55.75,8702.0,49.6968,49.7325,49.679,49.679,8702.0
2019-11-04 14:15:00,55.75,55.78,55.73,55.76,4772.0,49.679,49.7057,49.6612,49.6879,4772.0
2019-11-04 14:20:00,55.76,55.85,55.76,55.78,13963.0,49.6879,49.7681,49.6879,49.7057,13963.0
2019-11-04 14:25:00,55.77,55.81,55.76,55.8,3084.0,49.6968,49.7325,49.6879,49.7235,3084.0
2019-11-04 14:30:00,55.81,55.83,55.8,55.82,6412.0,49.7325,49.7503,49.7235,49.7414,6412.0
2019-11-04 14:35:00,55.82,55.82,55.78,55.8,5300.0,49.7414,49.7414,49.7057,49.7235,5300.0
2019-11-04 14:40:00,55.79,55.84,55.77,55.82,3090.0,49.7146,49.7592,49.6968,49.7414,3090.0
2019-11-04 14:45:00,55.83,55.86,55.82,55.84,4884.0,49.7503,49.777,49.7414,49.7592,4884.0
2019-11-04 14:50:00,55.83,55.85,55.77,55.79,6503.0,49.7503,49.7681,49.6968,49.7146,6503.0
2019-11-04 14:55:00,55.8,55.84,55.77,55.84,6761.0,49.7235,49.7592,49.6968,49.7592,6761.0
2019-11-04 15:00:00,55.85,55.85,55.79,55.83,7079.0,49.7681,49.7681,49.7146,49.7503,7079.0
2019-11-04 15:05:00,55.82,55.85,55.79,55.83,6320.0,49.7414,49.7681,49.7146,49.7503,6320.0
2019-11-04 15:10:00,55.84,55.84,55.8,55.81,14454.0,49.7592,49.7592,49.7235,49.7325,14454.0
2019-11-04 15:15:00,55.81,55.85,55.8,55.81,14862.0,49.7325,49.7681,49.7235,49.7325,14862.0
2019-11-04 15:20:00,55.81,55.86,55.81,55.85,7979.0,49.7325,49.777,49.7325,49.7681,7979.0
2019-11-04 15:25:00,55.84,55.86,55.77,55.78,13832.0,49.7592,49.777,49.6968,49.7057,13832.0
2019-11-04 15:30:00,55.78,55.86,55.76,55.83,15998.0,49.7057,49.777,49.6879,49.7503,15998.0
2019-11-04 15:35:00,55.83,55.85,55.79,55.8,16747.0,49.7503,49.7681,49.7146,49.7235,16747.0
2019-11-04 15:40:00,55.81,55.86,55.8,55.85,16263.0,49.7325,49.777,49.7235,49.7681,16263.0
2019-11-04 15:45:00,55.85,55.88,55.83,55.85,31072.0,49.7681,49.7948,49.7503,49.7681,31072.0
2019-11-04 15:50:00,55.86,55.94,55.84,55.9,42581.0,49.777,49.8483,49.7592,49.8127,42581.0
2019-11-04 15:55:00,55.89,55.93,55.86,55.91,90802.0,49.8037,49.8394,49.777,49.8216,90802.0
2019-11-05 09:30:00,56.32,56.32,55.94,56.11,54800.0,50.1869,50.1869,49.8483,49.9998,54800.0
2019-11-05 09:35:00,56.13,56.31,56.08,56.24,14880.0,50.0176,50.178,49.9731,50.1156,14880.0
2019-11-05 09:40:00,56.21,56.36,56.21,56.25,8098.0,50.0889,50.2226,50.0889,50.1245,8098.0
2019-11-05 09:45:00,56.22,56.25,56.14,56.22,12470.0,50.0978,50.1245,50.0265,50.0978,12470.0
2019-11-05 09:50:00,56.22,56.29,56.1,56.16,23699.0,50.0978,50.1602,49.9909,50.0443,23699.0
2019-11-05 09:55:00,56.18,56.25,56.04,56.04,19720.0,50.0622,50.1245,49.9374,49.9374,19720.0
2019-11-05 10:00:00,56.14,56.41,56.13,56.37,21910.0,50.0265,50.2671,50.0176,50.2315,21910.0
2019-11-05 10:05:00,56.37,56.38,56.23,56.23,6579.0,50.2315,50.2404,50.1067,50.1067,6579.0
2019-11-05 10:10:00,56.25,56.3,56.17,56.3,14990.0,50.1245,50.1691,50.0533,50.1691,14990.0
2019-11-05 10:15:00,56.3,56.38,56.28,56.36,8496.0,50.1691,50.2404,50.1513,50.2226,8496.0
2019-11-05 10:20:00,56.35,56.37,56.26,56.27,8894.0,50.2137,50.2315,50.1335,50.1424,8894.0
2019-11-05 10:25:00,56.27,56.28,56.16,56.2,5297.0,50.1424,50.1513,50.0443,50.08,5297.0
2019-11-05 10:30:00,56.19,56.28,56.18,56.26,6809.0,50.0711,50.1513,50.0622,50.1335,6809.0
2019-11-05 10:35:00,56.27,56.28,56.22,56.23,4156.0,50.1424,50.1513,50.0978,50.1067,4156.0
2019-11-05 10:40:00,56.24,56.31,56.2,56.21,4504.0,50.1156,50.178,50.08,50.0889,4504.0
2019-11-05 10:45:00,56.21,56.23,56.11,56.19,15886.0,50.0889,50.1067,49.9998,50.0711,15886.0
2019-11-05 10:50:00,56.2,56.25,56.19,56.25,4064.0,50.08,50.1245,50.0711,50.1245,4064.0
2019-11-05 10:55:00,56.26,56.26,56.19,56.25,5524.0,50.1335,50.1335,50.0711,50.1245,5524.0
2019-11-05 11:00:00,56.24,56.3,56.24,56.3,12476.0,50.1156,50.1691,50.1156,50.1691,12476.0
2019-11-05 11:05:00,56.31,56.35,56.21,56.21,10254.0,50.178,50.2137,50.0889,50.0889,10254.0
2019-11-05 11:10:00,56.23,56.28,56.19,56.26,2900.0,50.1067,50.1513,50.0711,50.1335,2900.0
2019-11-05 11:15:00,56.29,56.29,56.19,56.21,11329.0,50.1602,50.1602,50.0711,50.0889,11329.0
2019-11-05 11:20:00,56.21,56.22,56.08,56.09,56200.0,50.0889,50.0978,49.9731,49.982,56200.0
2019-11-05 11:25:00,56.1,56.11,55.86,55.88,27094.0,49.9909,49.9998,49.777,49.7948,27094.0
2019-11-05 11:30:00,55.88,55.96,55.84,55.96,6220.0,49.7948,49.8661,49.7592,49.8661,6220.0
2019-11-05 11:35:00,55.97,55.99,55.86,55.86,5678.0,49.875,49.8929,49.777,49.777,5678.0
2019-11-05 11:40:00,55.87,55.88,55.81,55.85,6647.0,49.7859,49.7948,49.7325,49.7681,6647.0
2019-11-05 11:45:00,55.84,55.88,55.82,55.83,9171.0,49.7592,49.7948,49.7414,49.7503,9171.0
2019-11-05 11:50:00,55.83,55.83,55.67,55.69,8165.0,49.7503,49.7503,49.6077,49.6255,8165.0
2019-11-05 11:55:00,55.69,55.76,55.68,55.73,5808.0,49.6255,49.6879,49.6166,49.6612,5808.0
2019-11-05 12:00:00,55.74,55.78,55.71,55.73,7699.0,49.6701,49.7057,49.6434,49.6612,7699.0
2019-11-05 12:05:00,55.74,55.74,55.66,55.67,5807.0,49.6701,49.6701,49.5988,49.6077,5807.0
2019-11-05 12:10:00,55.65,55.7,55.62,55.64,4500.0,49.5899,49.6344,49.5632,49.581,4500.0
2019-11-05 12:15:00,55.63,55.73,55.63,55.67,5936.0,49.5721,49.6612,49.5721,49.6077,5936.0
2019-11-05 12:20:00,55.67,55.68,55.53,55.53,6297.0,49.6077,49.6166,49.483,49.483,6297.0
2019-11-05 12:25:00,55.54,55.54,55.48,55.48,7035.0,49.4919,49.4919,49.4384,49.4384,7035.0
2019-11-05 12:30:00,55.48,55.56,55.48,55.51,20355.0,49.4384,49.5097,49.4384,49.4651,20355.0
2019-11-05 12:35:00,55.54,55.59,55.53,55.57,7832.0,49.4919,49.5364,49.483,49.5186,7832.0
2019-11-05 12:40:00,55.57,55.59,55.56,55.58,6419.0,49.5186,49.5364,49.5097,49.5275,6419.0
2019-11-05 12:45:00,55.57,55.62,55.55,55.62,11380.0,49.5186,49.5632,49.5008,49.5632,11380.0
2019-11-05 12:50:00,55.63,55.63,55.56,55.59,5977.0,49.5721,49.5721,49.5097,49.5364,5977.0
2019-11-05 12:55:00,55.55,55.57,55.48,55.5,7245.0,49.5008,49.5186,49.4384,49.4562,7245.0
2019-11-05 13:00:00,55.5,55.53,55.45,55.52,15472.0,49.4562,49.483,49.4117,49.474,15472.0
2019-11-05 13:05:00,55.52,55.55,55.5,55.5,7385.0,49.474,49.5008,49.4562,49.4562,7385.0
2019-11-05 13:10:00,55.51,55.53,55.5,55.51,6802.0,49.4651,49.483,49.4562,49.4651,6802.0
2019-11-05 13:15:00,55.51,55.51,55.44,55.46,9166.0,49.4651,49.4651,49.4028,49.4206,9166.0
2019-11-05 13:20:00,55.48,55.52,55.44,55.45,6422.0,49.4384,49.474,49.4028,49.4117,6422.0
2019-11-05 13:25:00,55.45,55.48,55.43,55.44,4779.0,49.4117,49.4384,49.3938,49.4028,4779.0
2019-11-05 13:30:00,55.44,55.58,55.42,55.58,10318.0,49.4028,49.5275,49.3849,49.5275,10318.0
2019-11-05 13:35:00,55.57,55.66,55.56,55.66,7425.0,49.5186,49.5988,49.5097,49.5988,7425.0
2019-11-05 13:40:00,55.66,55.67,55.65,55.67,5300.0,49.5988,49.6077,49.5899,49.6077,5300.0
2019-11-05 13:45:00,55.66,55.68,55.61,55.61,6278.0,49.5988,49.6166,49.5542,49.5542,6278.0
2019-11-05 13:50:00,55.61,55.63,55.58,55.62,6383.0,49.5542,49.5721,49.5275,49.5632,6383.0
2019-11-05 13:55:00,55.61,55.67,55.59,55.66,10045.0,49.5542,49.6077,49.5364,49.5988,10045.0
2019-11-05 14:00:00,55.66,55.66,55.61,55.62,7660.0,49.5988,49.5988,49.5542,49.5632,7660.0
2019-11-05 14:05:00,55.63,55.7,55.62,55.66,7589.0,49.5721,49.6344,49.5632,49.5988,7589.0
2019-11-05 14:10:00,55.66,55.76,55.65,55.76,8715.0,49.5988,49.6879,49.5899,49.6879,8715.0
2019-11-05 14:15:00,55.76,55.78,55.75,55.78,6004.0,49.6879,49.7057,49.679,49.7057,6004.0
2019-11-05 14:20:00,55.77,55.77,55.67,55.68,6260.0,49.6968,49.6968,49.6077,49.6166,6260.0
2019-11-05 14:25:00,55.68,55.69,55.65,55.65,7598.0,49.6166,49.6255,49.5899,49.5899,7598.0
2019-11-05 14:30:00,55.64,55.73,55.64,55.71,8665.0,49.581,49.6612,49.581,49.6434,8665.0
2019-11-05 14:35:00,55.71,55.74,55.7,55.71,5640.0,49.6434,49.6701,49.6344,49.6434,5640.0
2019-11-05 14:40:00,55.7,55.75,55.69,55.7,5264.0,49.6344,49.679,49.6255,49.6344,5264.0
2019-11-05 14:45:00,55.7,55.73,55.69,55.72,8969.0,49.6344,49.6612,49.6255,49.6523,8969.0
2019-11-05 14:50:00,55.72,55.73,55.69,55.73,7027.0,49.6523,49.6612,49.6255,49.6612,7027.0
2019-11-05 14:55:00,55.73,55.73,55.68,55.71,10799.0,49.6612,49.6612,49.6166,49.6434,10799.0
2019-11-05 15:00:00,55.7,55.7,55.65,55.68,9012.0,49.6344,49.6344,49.5899,49.6166,9012.0
2019-11-05 15:05:00,55.68,55.68,55.61,55.64,5872.0,49.6166,49.6166,49.5542,49.581,5872.0
2019-11-05 15:10:00,55.66,55.67,55.6,55.61,6083.0,49.5988,49.6077,49.5453,49.5542,6083.0
2019-11-05 15:15:00,55.6,55.62,55.57,55.61,16531.0,49.5453,49.5632,49.5186,49.5542,16531.0
2019-11-05 15:20:00,55.61,55.62,55.6,55.62,11521.0,49.5542,49.5632,49.5453,49.5632,11521.0
2019-11-05 15:25:00,55.62,55.62,55.59,55.6,14592.0,49.5632,49.5632,49.5364,49.5453,14592.0
2019-11-05 15:30:00,55.6,55.65,55.59,55.64,27496.0,49.5453,49.5899,49.5364,49.581,27496.0
2019-11-05 15:35:00,55.63,55.76,55.63,55.76,31651.0,49.5721,49.6879,49.5721,49.6879,31651.0
2019-11-05 15:40:00,55.76,55.81,55.75,55.77,41523.0,49.6879,49.7325,49.679,49.6968,41523.0
2019-11-05 15:45:00,55.77,55.77,55.64,55.64,37484.0,49.6968,49.6968,49.581,49.581,37484.0
2019-11-05 15:50:00,55.63,55.63,55.43,55.45,99399.0,49.5721,49.5721,49.3938,49.4117,99399.0
2019-11-05 15:55:00,55.45,55.54,55.45,55.47,204783.0,49.4117,49.4919,49.4117,49.4295,204783.0
2019-11-06 09:30:00,55.52,55.52,55.1,55.16,47669.0,49.474,49.474,49.0998,49.1532,47669.0
2019-11-06 09:35:00,55.15,55.19,55.01,55.13,17707.0,49.1443,49.18,49.0196,49.1265,17707.0
2019-11-06 09:40:00,55.15,55.38,55.15,55.38,15471.0,49.1443,49.3493,49.1443,49.3493,15471.0
2019-11-06 09:45:00,55.38,55.38,55.19,55.2,10937.0,49.3493,49.3493,49.18,49.1889,10937.0
2019-11-06 09:50:00,55.2,55.31,55.2,55.25,4188.0,49.1889,49.2869,49.1889,49.2334,4188.0
2019-11-06 09:55:00,55.24,55.37,55.24,55.31,11152.0,49.2245,49.3404,49.2245,49.2869,11152.0
2019-11-06 10:00:00,55.3,55.42,55.28,55.29,5521.0,49.278,49.3849,49.2602,49.2691,5521.0
2019-11-06 10:05:00,55.28,55.43,55.28,55.39,52387.0,49.2602,49.3938,49.2602,49.3582,52387.0
2019-11-06 10:10:00,55.37,55.43,55.22,55.43,153839.0,49.3404,49.3938,49.2067,49.3938,153839.0
2019-11-06 10:15:00,55.44,55.5,55.41,55.43,22785.0,49.4028,49.4562,49.376,49.3938,22785.0
2019-11-06 10:20:00,55.41,55.43,55.31,55.38,35318.0,49.376,49.3938,49.2869,49.3493,35318.0
2019-11-06 10:25:00,55.34,55.4,55.26,55.36,15187.0,49.3136,49.3671,49.2424,49.3315,15187.0
2019-11-06 10:30:00,55.33,55.33,55.1,55.18,29321.0,49.3047,49.3047,49.0998,49.1711,29321.0
2019-11-06 10:35:00,55.16,55.28,55.16,55.19,4827.0,49.1532,49.2602,49.1532,49.18,4827.0
2019-11-06 10:40:00,55.21,55.33,55.21,55.33,10236.0,49.1978,49.3047,49.1978,49.3047,10236.0
2019-11-06 10:45:00,55.35,55.36,55.26,55.31,10036.0,49.3226,49.3315,49.2424,49.2869,10036.0
2019-11-06 10:50:00,55.28,55.33,55.28,55.31,5431.0,49.2602,49.3047,49.2602,49.2869,5431.0
2019-11-06 10:55:00,55.3,55.35,55.25,55.35,10074.0,49.278,49.3226,49.2334,49.3226,10074.0
2019-11-06 11:00:00,55.35,55.38,55.28,55.32,5383.0,49.3226,49.3493,49.2602,49.2958,5383.0
2019-11-06 11:05:00,55.33,55.33,55.29,55.29,3660.0,49.3047,49.3047,49.2691,49.2691,3660.0
2019-11-06 11:10:00,55.31,55.33,55.2,55.21,5977.0,49.2869,49.3047,49.1889,49.1978,5977.0
2019-11-06 11:15:00,55.22,55.26,55.2,55.24,10651.0,49.2067,49.2424,49.1889,49.2245,10651.0
2019-11-06 11:20:00,55.25,55.29,55.21,55.29,4248.0,49.2334,49.2691,49.1978,49.2691,4248.0
2019-11-06 11:25:00,55.3,55.33,55.29,55.3,6005.0,49.278,49.3047,49.2691,49.278,6005.0
2019-11-06 11:30:00,55.3,55.37,55.3,55.36,19323.0,49.278,49.3404,49.278,49.3315,19323.0
2019-11-06 11:35:00,55.36,55.37,55.34,55.36,4652.0,49.3315,49.3404,49.3136,49.3315,4652.0
2019-11-06 11:40:00,55.35,55.37,55.09,55.09,24033.0,49.3226,49.3404,49.0909,49.0909,24033.0
2019-11-06 11:45:00,55.13,55.23,55.03,55.16,16409.0,49.1265,49.2156,49.0374,49.1532,16409.0
2019-11-06 11:50:00,55.16,55.18,55.02,55.02,16164.0,49.1532,49.1711,49.0285,49.0285,16164.0
2019-11-06 11:55:00,55.06,55.14,55.05,55.14,3928.0,49.0641,49.1354,49.0552,49.1354,3928.0
2019-11-06 12:00:00,55.14,55.16,55.08,55.14,7119.0,49.1354,49.1532,49.082,49.1354,7119.0
2019-11-06 12:05:00,55.16,55.2,55.16,55.16,8369.0,49.1532,49.1889,49.1532,49.1532,8369.0
2019-11-06 12:10:00,55.16,55.16,55.12,55.12,4077.0,49.1532,49.1532,49.1176,49.1176,4077.0
2019-11-06 12:15:00,55.12,55.13,55.09,55.09,4880.0,49.1176,49.1265,49.0909,49.0909,4880.0
2019-11-06 12:20:00,55.09,55.1,55.02,55.06,5239.0,49.0909,49.0998,49.0285,49.0641,5239.0
2019-11-06 12:25:00,55.06,55.08,55.03,55.04,3100.0,49.0641,49.082,49.0374,49.0463,3100.0
2019-11-06 12:30:00,55.04,55.05,55.01,55.03,3822.0,49.0463,49.0552,49.0196,49.0374,3822.0
2019-11-06 12:35:00,55.03,55.06,55.02,55.06,5355.0,49.0374,49.0641,49.0285,49.0641,5355.0
2019-11-06 12:40:00,55.07,55.07,55.01,55.03,5964.0,49.073,49.073,49.0196,49.0374,5964.0
2019-11-06 12:45:00,55.02,55.02,54.98,55.01,4835.0,49.0285,49.0285,48.9928,49.0196,4835.0
2019-11-06 12:50:00,55.0,55.0,54.95,54.95,7650.0,49.0107,49.0107,48.9661,48.9661,7650.0
2019-11-06 12:55:00,54.95,55.02,54.94,55.01,3750.0,48.9661,49.0285,48.9572,49.0196,3750.0
2019-11-06 13:00:00,55.01,55.06,54.99,55.06,6415.0,49.0196,49.0641,49.0018,49.0641,6415.0
2019-11-06 13:05:00,55.04,55.04,54.94,54.97,4461.0,49.0463,49.0463,48.9572,48.9839,4461.0
2019-11-06 13:10:00,54.97,55.02,54.96,55.02,4557.0,48.9839,49.0285,48.975,49.0285,4557.0
2019-11-06 13:15:00,55.05,55.1,55.03,55.1,4288.0,49.0552,49.0998,49.0374,49.0998,4288.0
2019-11-06 13:20:00,55.11,55.16,55.11,55.14,4676.0,49.1087,49.1532,49.1087,49.1354,4676.0
2019-11-06 13:25:00,55.13,55.15,55.1,55.12,3593.0,49.1265,49.1443,49.0998,49.1176,3593.0
2019-11-06 13:30:00,55.12,55.13,55.08,55.08,3523.0,49.1176,49.1265,49.082,49.082,3523.0
2019-11-06 13:35:00,55.1,55.13,55.08,55.09,7540.0,49.0998,49.1265,49.082,49.0909,7540.0
2019-11-06 13:40:00,55.09,55.16,55.09,55.16,4029.0,49.0909,49.1532,49.0909,49.1532,4029.0
2019-11-06 13:45:00,55.15,55.18,55.14,55.16,6058.0,49.1443,49.1711,49.1354,49.1532,6058.0
2019-11-06 13:50:00,55.17,55.26,55.16,55.23,5236.0,49.1622,49.2424,49.1532,49.2156,5236.0
2019-11-06 13:55:00,55.26,55.3,55.25,55.29,5028.0,49.2424,49.278,49.2334,49.2691,5028.0
2019-11-06 14:00:00,55.28,55.3,55.22,55.23,7305.0,49.2602,49.278,49.2067,49.2156,7305.0
2019-11-06 14:05:00,55.23,55.27,55.22,55.26,4378.0,49.2156,49.2513,49.2067,49.2424,4378.0
2019-11-06 14:10:00,55.29,55.29,55.25,55.26,8800.0,49.2691,49.2691,49.2334,49.2424,8800.0
2019-11-06 14:15:00,55.27,55.3,55.26,55.29,2035.0,49.2513,49.278,49.2424,49.2691,2035.0
2019-11-06 14:20:00,55.29,55.3,55.24,55.25,4583.0,49.2691,49.278,49.2245,49.2334,4583.0
2019-11-06 14:25:00,55.26,55.3,55.24,55.3,4237.0,49.2424,49.278,49.2245,49.278,4237.0
2019-11-06 14:30:00,55.3,55.32,55.26,55.27,7714.0,49.278,49.2958,49.2424,49.2513,7714.0
2019-11-06 14:35:00,55.28,55.29,55.25,55.29,6367.0,49.2602,49.2691,49.2334,49.2691,6367.0
2019-11-06 14:40:00,55.3,55.35,55.3,55.33,4019.0,49.278,49.3226,49.278,49.3047,4019.0
2019-11-06 14:45:00,55.33,55.35,55.28,55.29,9046.0,49.3047,49.3226,49.2602,49.2691,9046.0
2019-11-06 14:50:00,55.29,55.3,55.23,55.25,18043.0,49.2691,49.278,49.2156,49.2334,18043.0
2019-11-06 14:55:00,55.25,55.26,55.18,55.18,4887.0,49.2334,49.2424,49.1711,49.1711,4887.0
2019-11-06 15:00:00,55.19,55.2,55.16,55.16,4160.0,49.18,49.1889,49.1532,49.1532,4160.0
2019-11-06 15:05:00,55.15,55.18,55.15,55.16,5216.0,49.1443,49.1711,49.1443,49.1532,5216.0
2019-11-06 15:10:00,55.15,55.18,55.15,55.18,6538.0,49.1443,49.1711,49.1443,49.1711,6538.0
2019-11-06 15:15:00,55.18,55.2,55.13,55.15,8035.0,49.1711,49.1889,49.1265,49.1443,8035.0
2019-11-06 15:20:00,55.15,55.18,55.14,55.16,7352.0,49.1443,49.1711,49.1354,49.1532,7352.0
2019-11-06 15:25:00,55.16,55.16,55.13,55.15,6721.0,49.1532,49.1532,49.1265,49.1443,6721.0
2019-11-06 15:30:00,55.15,55.15,55.09,55.09,14223.0,49.1443,49.1443,49.0909,49.0909,14223.0
2019-11-06 15:35:00,55.09,55.09,55.07,55.08,13456.0,49.0909,49.0909,49.073,49.082,13456.0
2019-11-06 15:40:00,55.09,55.09,55.02,55.02,16323.0,49.0909,49.0909,49.0285,49.0285,16323.0
2019-11-06 15:45:00,55.02,55.05,55.01,55.04,18174.0,49.0285,49.0552,49.0196,49.0463,18174.0
2019-11-06 15:50:00,55.04,55.09,55.03,55.07,46786.0,49.0463,49.0909,49.0374,49.073,46786.0
2019-11-06 15:55:00,55.08,55.14,55.05,55.13,128389.0,49.082,49.1354,49.0552,49.1265,128389.0
2019-11-07 09:30:00,55.81,55.96,55.67,55.78,47780.0,49.7325,49.8661,49.6077,49.7057,47780.0
2019-11-07 09:35:00,55.77,55.8,55.72,55.8,9522.0,49.6968,49.7235,49.6523,49.7235,9522.0
2019-11-07 09:40:00,55.81,55.97,55.78,55.82,28022.0,49.7325,49.875,49.7057,49.7414,28022.0
2019-11-07 09:45:00,55.78,55.78,55.42,55.48,25614.0,49.7057,49.7057,49.3849,49.4384,25614.0
2019-11-07 09:50:00,55.48,55.63,55.46,55.56,6064.0,49.4384,49.5721,49.4206,49.5097,6064.0
2019-11-07 09:55:00,55.55,55.63,55.52,55.57,4351.0,49.5008,49.5721,49.474,49.5186,4351.0
2019-11-07 10:00:00,55.58,55.59,55.39,55.46,7978.0,49.5275,49.5364,49.3582,49.4206,7978.0
2019-11-07 10:05:00,55.46,55.5,55.36,55.36,7056.0,49.4206,49.4562,49.3315,49.3315,7056.0
2019-11-07 10:10:00,55.36,55.44,55.34,55.36,5629.0,49.3315,49.4028,49.3136,49.3315,5629.0
2019-11-07 10:15:00,55.36,55.51,55.36,55.51,3785.0,49.3315,49.4651,49.3315,49.4651,3785.0
2019-11-07 10:20:00,55.48,55.54,55.45,55.54,2540.0,49.4384,49.4919,49.4117,49.4919,2540.0
2019-11-07 10:25:00,55.58,55.6,55.55,55.58,2512.0,49.5275,49.5453,49.5008,49.5275,2512.0
2019-11-07 10:30:00,55.59,55.71,55.58,55.66,9253.0,49.5364,49.6434,49.5275,49.5988,9253.0
2019-11-07 10:35:00,55.67,55.74,55.64,55.74,5744.0,49.6077,49.6701,49.581,49.6701,5744.0
2019-11-07 10:40:00,55.74,55.76,55.67,55.71,11918.0,49.6701,49.6879,49.6077,49.6434,11918.0
2019-11-07 10:45:00,55.67,55.75,55.66,55.75,8316.0,49.6077,49.679,49.5988,49.679,8316.0
2019-11-07 10:50:00,55.75,55.83,55.71,55.82,11344.0,49.679,49.7503,49.6434,49.7414,11344.0
2019-11-07 10:55:00,55.83,55.87,55.8,55.84,13800.0,49.7503,49.7859,49.7235,49.7592,13800.0
2019-11-07 11:00:00,55.81,55.86,55.79,55.8,6087.0,49.7325,49.777,49.7146,49.7235,6087.0
2019-11-07 11:05:00,55.8,55.91,55.78,55.9,11432.0,49.7235,49.8216,49.7057,49.8127,11432.0
2019-11-07 11:10:00,55.9,55.96,55.9,55.94,10060.0,49.8127,49.8661,49.8127,49.8483,10060.0
2019-11-07 11:15:00,55.93,55.94,55.85,55.86,9850.0,49.8394,49.8483,49.7681,49.777,9850.0
2019-11-07 11:20:00,55.86,55.88,55.8,55.81,12514.0,49.777,49.7948,49.7235,49.7325,12514.0
2019-11-07 11:25:00,55.77,55.82,55.77,55.79,4865.0,49.6968,49.7414,49.6968,49.7146,4865.0
2019-11-07 11:30:00,55.81,55.84,55.77,55.83,3709.0,49.7325,49.7592,49.6968,49.7503,3709.0
2019-11-07 11:35:00,55.83,55.91,55.83,55.86,11127.0,49.7503,49.8216,49.7503,49.777,11127.0
2019-11-07 11:40:00,55.85,55.88,55.8,55.88,7357.0,49.7681,49.7948,49.7235,49.7948,7357.0
2019-11-07 11:45:00,55.85,55.86,55.82,55.82,3087.0,49.7681,49.777,49.7414,49.7414,3087.0
2019-11-07 11:50:00,55.82,55.85,55.75,55.77,20165.0,49.7414,49.7681,49.679,49.6968,20165.0
2019-11-07 11:55:00,55.76,55.93,55.74,55.92,14088.0,49.6879,49.8394,49.6701,49.8305,14088.0
2019-11-07 12:00:00,55.9,55.93,55.84,55.87,15479.0,49.8127,49.8394,49.7592,49.7859,15479.0
2019-11-07 12:05:00,55.89,55.94,55.88,55.92,2300.0,49.8037,49.8483,49.7948,49.8305,2300.0
2019-11-07 12:10:00,55.93,55.99,55.93,55.99,5108.0,49.8394,49.8929,49.8394,49.8929,5108.0
2019-11-07 12:15:00,55.97,55.99,55.94,55.99,5236.0,49.875,49.8929,49.8483,49.8929,5236.0
2019-11-07 12:20:00,55.99,55.99,55.93,55.94,8833.0,49.8929,49.8929,49.8394,49.8483,8833.0
2019-11-07 12:25:00,55.93,55.93,55.89,55.93,4357.0,49.8394,49.8394,49.8037,49.8394,4357.0
2019-11-07 12:30:00,55.94,55.96,55.88,55.91,4839.0,49.8483,49.8661,49.7948,49.8216,4839.0
2019-11-07 12:35:00,55.9,55.92,55.86,55.92,4100.0,49.8127,49.8305,49.777,49.8305,4100.0
2019-11-07 12:40:00,55.93,55.94,55.88,55.88,7156.0,49.8394,49.8483,49.7948,49.7948,7156.0
2019-11-07 12:45:00,55.9,55.9,55.83,55.86,4380.0,49.8127,49.8127,49.7503,49.777,4380.0
2019-11-07 12:50:00,55.85,55.86,55.75,55.78,10153.0,49.7681,49.777,49.679,49.7057,10153.0
2019-11-07 12:55:00,55.79,55.81,55.77,55.8,3677.0,49.7146,49.7325,49.6968,49.7235,3677.0
2019-11-07 13:00:00,55.79,55.8,55.73,55.73,3429.0,49.7146,49.7235,49.6612,49.6612,3429.0
2019-11-07 13:05:00,55.73,55.76,55.65,55.65,10669.0,49.6612,49.6879,49.5899,49.5899,10669.0
2019-11-07 13:10:00,55.65,55.71,55.64,55.68,9398.0,49.5899,49.6434,49.581,49.6166,9398.0
2019-11-07 13:15:00,55.68,55.71,55.67,55.7,8010.0,49.6166,49.6434,49.6077,49.6344,8010.0
2019-11-07 13:20:00,55.69,55.7,55.66,55.68,4058.0,49.6255,49.6344,49.5988,49.6166,4058.0
2019-11-07 13:25:00,55.68,55.7,55.62,55.62,10167.0,49.6166,49.6344,49.5632,49.5632,10167.0
2019-11-07 13:30:00,55.63,55.64,55.56,55.57,5728.0,49.5721,49.581,49.5097,49.5186,5728.0
2019-11-07 13:35:00,55.58,55.61,55.56,55.56,32740.0,49.5275,49.5542,49.5097,49.5097,32740.0
2019-11-07 13:40:00,55.57,55.57,55.51,55.51,7728.0,49.5186,49.5186,49.4651,49.4651,7728.0
2019-11-07 13:45:00,55.52,55.52,55.48,55.49,6387.0,49.474,49.474,49.4384,49.4473,6387.0
2019-11-07 13:50:00,55.49,55.51,55.45,55.46,5811.0,49.4473,49.4651,49.4117,49.4206,5811.0
2019-11-07 13:55:00,55.45,55.45,55.42,55.44,4270.0,49.4117,49.4117,49.3849,49.4028,4270.0
2019-11-07 14:00:00,55.43,55.52,55.41,55.52,7156.0,49.3938,49.474,49.376,49.474,7156.0
2019-11-07 14:05:00,55.51,55.58,55.5,55.58,5490.0,49.4651,49.5275,49.4562,49.5275,5490.0
2019-11-07 14:10:00,55.57,55.62,55.54,55.62,14911.0,49.5186,49.5632,49.4919,49.5632,14911.0
2019-11-07 14:15:00,55.62,55.72,55.62,55.7,10293.0,49.5632,49.6523,49.5632,49.6344,10293.0
2019-11-07 14:20:00,55.69,55.69,55.62,55.63,5338.0,49.6255,49.6255,49.5632,49.5721,5338.0
2019-11-07 14:25:00,55.64,55.64,55.58,55.63,4113.0,49.581,49.581,49.5275,49.5721,4113.0
2019-11-07 14:30:00,55.61,55.62,55.52,55.52,10790.0,49.5542,49.5632,49.474,49.474,10790.0
2019-11-07 14:35:00,55.52,55.53,55.47,55.48,12916.0,49.474,49.483,49.4295,49.4384,12916.0
2019-11-07 14:40:00,55.47,55.5,55.34,55.41,14451.0,49.4295,49.4562,49.3136,49.376,14451.0
2019-11-07 14:45:00,55.41,55.45,55.41,55.43,4107.0,49.376,49.4117,49.376,49.3938,4107.0
2019-11-07 14:50:00,55.41,55.46,55.38,55.43,3851.0,49.376,49.4206,49.3493,49.3938,3851.0
2019-11-07 14:55:00,55.44,55.47,55.44,55.46,5855.0,49.4028,49.4295,49.4028,49.4206,5855.0
2019-11-07 15:00:00,55.47,55.54,55.47,55.54,4792.0,49.4295,49.4919,49.4295,49.4919,4792.0
2019-11-07 15:05:00,55.54,55.61,55.53,55.59,3301.0,49.4919,49.5542,49.483,49.5364,3301.0
2019-11-07 15:10:00,55.59,55.59,55.54,55.55,6071.0,49.5364,49.5364,49.4919,49.5008,6071.0
2019-11-07 15:15:00,55.54,55.54,55.49,55.49,1610.0,49.4919,49.4919,49.4473,49.4473,1610.0
2019-11-07 15:20:00,55.5,55.53,55.47,55.52,4347.0,49.4562,49.483,49.4295,49.474,4347.0
2019-11-07 15:25:00,55.52,55.55,55.52,55.54,4466.0,49.474,49.5008,49.474,49.4919,4466.0
2019-11-07 15:30:00,55.55,55.57,55.53,55.57,8990.0,49.5008,49.5186,49.483,49.5186,8990.0
2019-11-07 15:35:00,55.57,55.59,55.56,55.58,12286.0,49.5186,49.5364,49.5097,49.5275,12286.0
2019-11-07 15:40:00,55.57,55.57,55.49,55.49,17334.0,49.5186,49.5186,49.4473,49.4473,17334.0
2019-11-07 15:45:00,55.49,55.58,55.49,55.56,22083.0,49.4473,49.5275,49.4473,49.5097,22083.0
2019-11-07 15:50:00,55.56,55.58,55.45,55.46,35353.0,49.5097,49.5275,49.4117,49.4206,35353.0
2019-11-07 15:55:00,55.46,55.53,55.44,55.52,90121.0,49.4206,49.483,49.4028,49.474,90121.0
2019-11-08 09:30:00,55.19,55.31,54.93,55.11,39479.0,49.18,49.2869,48.9483,49.1087,39479.0
2019-11-08 09:35:00,55.08,55.08,54.68,54.85,12885.0,49.082,49.082,48.7255,48.877,12885.0
2019-11-08 09:40:00,54.82,54.98,54.76,54.86,8597.0,48.8503,48.9928,48.7968,48.8859,8597.0
2019-11-08 09:45:00,54.89,55.05,54.84,55.05,4933.0,48.9126,49.0552,48.8681,49.0552,4933.0
2019-11-08 09:50:00,55.05,55.22,55.05,55.07,9590.0,49.0552,49.2067,49.0552,49.073,9590.0
2019-11-08 09:55:00,55.07,55.19,54.9,54.9,12444.0,49.073,49.18,48.9216,48.9216,12444.0
2019-11-08 10:00:00,54.89,55.04,54.82,55.04,9595.0,48.9126,49.0463,48.8503,49.0463,9595.0
2019-11-08 10:05:00,55.04,55.34,55.04,55.32,23645.0,49.0463,49.3136,49.0463,49.2958,23645.0
2019-11-08 10:10:00,55.34,55.35,55.21,55.21,7389.0,49.3136,49.3226,49.1978,49.1978,7389.0
2019-11-08 10:15:00,55.2,55.41,55.19,55.4,18502.0,49.1889,49.376,49.18,49.3671,18502.0
2019-11-08 10:20:00,55.4,55.47,55.3,55.41,10767.0,49.3671,49.4295,49.278,49.376,10767.0
2019-11-08 10:25:00,55.42,55.47,55.28,55.3,4983.0,49.3849,49.4295,49.2602,49.278,4983.0
2019-11-08 10:30:00,55.31,55.32,55.23,55.26,12835.0,49.2869,49.2958,49.2156,49.2424,12835.0
2019-11-08 10:35:00,55.26,55.38,55.25,55.35,4750.0,49.2424,49.3493,49.2334,49.3226,4750.0
2019-11-08 10:40:00,55.35,55.47,55.33,55.47,10799.0,49.3226,49.4295,49.3047,49.4295,10799.0
2019-11-08 10:45:00,55.48,55.5,55.37,55.37,10590.0,49.4384,49.4562,49.3404,49.3404,10590.0
2019-11-08 10:50:00,55.36,55.4,55.31,55.38,8599.0,49.3315,49.3671,49.2869,49.3493,8599.0
2019-11-08 10:55:00,55.39,55.39,55.28,55.31,10059.0,49.3582,49.3582,49.2602,49.2869,10059.0
2019-11-08 11:00:00,55.29,55.38,55.28,55.3,7171.0,49.2691,49.3493,49.2602,49.278,7171.0
2019-11-08 11:05:00,55.29,55.31,55.23,55.27,5758.0,49.2691,49.2869,49.2156,49.2513,5758.0
2019-11-08 11:10:00,55.26,55.32,55.2,55.2,11017.0,49.2424,49.2958,49.1889,49.1889,11017.0
2019-11-08 11:15:00,55.2,55.24,55.17,55.19,12136.0,49.1889,49.2245,49.1622,49.18,12136.0
2019-11-08 11:20:00,55.21,55.22,55.12,55.13,11834.0,49.1978,49.2067,49.1176,49.1265,11834.0
2019-11-08 11:25:00,55.14,55.17,55.12,55.15,3689.0,49.1354,49.1622,49.1176,49.1443,3689.0
2019-11-08 11:30:00,55.14,55.23,55.12,55.23,13334.0,49.1354,49.2156,49.1176,49.2156,13334.0
2019-11-08 11:35:00,55.24,55.3,55.23,55.3,7304.0,49.2245,49.278,49.2156,49.278,7304.0
2019-11-08 11:40:00,55.31,55.35,55.31,55.34,28840.0,49.2869,49.3226,49.2869,49.3136,28840.0
2019-11-08 11:45:00,55.34,55.42,55.33,55.41,5382.0,49.3136,49.3849,49.3047,49.376,5382.0
2019-11-08 11:50:00,55.4,55.46,55.39,55.44,8276.0,49.3671,49.4206,49.3582,49.4028,8276.0
2019-11-08 11:55:00,55.44,55.51,55.42,55.47,43502.0,49.4028,49.4651,49.3849,49.4295,43502.0
2019-11-08 12:00:00,55.47,55.48,55.41,55.47,19291.0,49.4295,49.4384,49.376,49.4295,19291.0
2019-11-08 12:05:00,55.47,55.48,55.4,55.42,11363.0,49.4295,49.4384,49.3671,49.3849,11363.0
2019-11-08 12:10:00,55.42,55.46,55.39,55.44,10360.0,49.3849,49.4206,49.3582,49.4028,10360.0
2019-11-08 12:15:00,55.44,55.44,55.35,55.36,33800.0,49.4028,49.4028,49.3226,49.3315,33800.0
2019-11-08 12:20:00,55.35,55.36,55.24,55.24,40829.0,49.3226,49.3315,49.2245,49.2245,40829.0
2019-11-08 12:25:00,55.25,55.32,55.25,55.31,13095.0,49.2334,49.2958,49.2334,49.2869,13095.0
2019-11-08 12:30:00,55.31,55.32,55.22,55.22,3874.0,49.2869,49.2958,49.2067,49.2067,3874.0
2019-11-08 12:35:00,55.21,55.24,55.21,55.23,4352.0,49.1978,49.2245,49.1978,49.2156,4352.0
2019-11-08 12:40:00,55.23,55.26,55.22,55.26,3683.0,49.2156,49.2424,49.2067,49.2424,3683.0
2019-11-08 12:45:00,55.26,55.26,55.24,55.25,4682.0,49.2424,49.2424,49.2245,49.2334,4682.0
2019-11-08 12:50:00,55.24,55.28,55.24,55.24,5364.0,49.2245,49.2602,49.2245,49.2245,5364.0
2019-11-08 12:55:00,55.23,55.24,55.18,55.2,4122.0,49.2156,49.2245,49.1711,49.1889,4122.0
2019-11-08 13:00:00,55.19,55.22,55.17,55.18,3520.0,49.18,49.2067,49.1622,49.1711,3520.0
2019-11-08 13:05:00,55.18,55.18,55.12,55.15,10205.0,49.1711,49.1711,49.1176,49.1443,10205.0
2019-11-08 13:10:00,55.15,55.16,55.14,55.16,4581.0,49.1443,49.1532,49.1354,49.1532,4581.0
2019-11-08 13:15:00,55.16,55.2,55.16,55.2,4524.0,49.1532,49.1889,49.1532,49.1889,4524.0
2019-11-08 13:20:00,55.19,55.2,55.17,55.19,3501.0,49.18,49.1889,49.1622,49.18,3501.0
2019-11-08 13:25:00,55.18,55.2,55.17,55.18,3069.0,49.1711,49.1889,49.1622,49.1711,3069.0
2019-11-08 13:30:00,55.18,55.21,55.17,55.21,4900.0,49.1711,49.1978,49.1622,49.1978,4900.0
2019-11-08 13:35:00,55.2,55.2,55.18,55.19,3194.0,49.1889,49.1889,49.1711,49.18,3194.0
2019-11-08 13:40:00,55.18,55.21,55.17,55.19,9008.0,49.1711,49.1978,49.1622,49.18,9008.0
2019-11-08 13:45:00,55.2,55.21,55.16,55.19,6675.0,49.1889,49.1978,49.1532,49.18,6675.0
2019-11-08 13:50:00,55.21,55.21,55.19,55.19,5020.0,49.1978,49.1978,49.18,49.18,5020.0
2019-11-08 13:55:00,55.2,55.23,55.19,55.23,7506.0,49.1889,49.2156,49.18,49.2156,7506.0
2019-11-08 14:00:00,55.24,55.25,55.2,55.23,6969.0,49.2245,49.2334,49.1889,49.2156,6969.0
2019-11-08 14:05:00,55.23,55.27,55.22,55.26,6707.0,49.2156,49.2513,49.2067,49.2424,6707.0
2019-11-08 14:10:00,55.26,55.31,55.25,55.31,9721.0,49.2424,49.2869,49.2334,49.2869,9721.0
2019-11-08 14:15:00,55.31,55.34,55.29,55.3,6685.0,49.2869,49.3136,49.2691,49.278,6685.0
2019-11-08 14:20:00,55.29,55.29,55.23,55.23,11154.0,49.2691,49.2691,49.2156,49.2156,11154.0
2019-11-08 14:25:00,55.23,55.25,55.22,55.23,6386.0,49.2156,49.2334,49.2067,49.2156,6386.0
2019-11-08 14:30:00,55.23,55.26,55.23,55.25,9980.0,49.2156,49.2424,49.2156,49.2334,9980.0
2019-11-08 14:35:00,55.25,55.25,55.22,55.25,6852.0,49.2334,49.2334,49.2067,49.2334,6852.0
2019-11-08 14:40:00,55.25,55.28,55.24,55.27,9854.0,49.2334,49.2602,49.2245,49.2513,9854.0
2019-11-08 14:45:00,55.27,55.31,55.26,55.3,8771.0,49.2513,49.2869,49.2424,49.278,8771.0
2019-11-08 14:50:00,55.3,55.31,55.25,55.27,15220.0,49.278,49.2869,49.2334,49.2513,15220.0
2019-11-08 14:55:00,55.27,55.3,55.26,55.3,5841.0,49.2513,49.278,49.2424,49.278,5841.0
2019-11-08 15:00:00,55.29,55.35,55.29,55.34,8891.0,49.2691,49.3226,49.2691,49.3136,8891.0
2019-11-08 15:05:00,55.34,55.37,55.34,55.35,5401.0,49.3136,49.3404,49.3136,49.3226,5401.0
2019-11-08 15:10:00,55.35,55.4,55.34,55.4,8185.0,49.3226,49.3671,49.3136,49.3671,8185.0
2019-11-08 15:15:00,55.4,55.4,55.37,55.37,4612.0,49.3671,49.3671,49.3404,49.3404,4612.0
2019-11-08 15:20:00,55.37,55.38,55.36,55.37,8507.0,49.3404,49.3493,49.3315,49.3404,8507.0
2019-11-08 15:25:00,55.37,55.42,55.37,55.41,10075.0,49.3404,49.3849,49.3404,49.376,10075.0
2019-11-08 15:30:00,55.41,55.43,55.39,55.4,11495.0,49.376,49.3938,49.3582,49.3671,11495.0
2019-11-08 15:35:00,55.4,55.43,55.39,55.4,14008.0,49.3671,49.3938,49.3582,49.3671,14008.0
2019-11-08 15:40:00,55.4,55.41,55.38,55.41,13496.0,49.3671,49.376,49.3493,49.376,13496.0
2019-11-08 15:45:00,55.41,55.44,55.39,55.44,25401.0,49.376,49.4028,49.3582,49.4028,25401.0
2019-11-08 15:50:00,55.42,55.49,55.42,55.47,48459.0,49.3849,49.4473,49.3849,49.4295,48459.0
2019-11-08 15:55:00,55.48,55.55,55.46,55.55,115079.0,49.4384,49.5008,49.4206,49.5008,115079.0
2019-11-11 09:30:00,55.13,55.13,54.65,54.89,27630.0,49.1265,49.1265,48.6988,48.9126,27630.0
2019-11-11 09:35:00,54.87,54.98,54.71,54.75,6872.0,48.8948,48.9928,48.7522,48.7879,6872.0
2019-11-11 09:40:00,54.74,55.09,54.56,55.09,59908.0,48.779,49.0909,48.6186,49.0909,59908.0
2019-11-11 09:45:00,55.13,55.17,55.02,55.16,13819.0,49.1265,49.1622,49.0285,49.1532,13819.0
2019-11-11 09:50:00,55.19,55.27,55.15,55.18,16096.0,49.18,49.2513,49.1443,49.1711,16096.0
2019-11-11 09:55:00,55.14,55.25,55.13,55.19,34140.0,49.1354,49.2334,49.1265,49.18,34140.0
2019-11-11 10:00:00,55.16,55.24,55.14,55.21,14209.0,49.1532,49.2245,49.1354,49.1978,14209.0
2019-11-11 10:05:00,55.23,55.39,55.23,55.32,41388.0,49.2156,49.3582,49.2156,49.2958,41388.0
2019-11-11 10:10:00,55.35,55.42,55.32,55.35,4431.0,49.3226,49.3849,49.2958,49.3226,4431.0
2019-11-11 10:15:00,55.36,55.46,55.32,55.46,3993.0,49.3315,49.4206,49.2958,49.4206,3993.0
2019-11-11 10:20:00,55.48,55.53,55.41,55.41,105377.0,49.4384,49.483,49.376,49.376,105377.0
2019-11-11 10:25:00,55.42,55.63,55.42,55.56,8981.0,49.3849,49.5721,49.3849,49.5097,8981.0
2019-11-11 10:30:00,55.56,55.56,55.4,55.43,22850.0,49.5097,49.5097,49.3671,49.3938,22850.0
2019-11-11 10:35:00,55.43,55.47,55.4,55.4,3041.0,49.3938,49.4295,49.3671,49.3671,3041.0
2019-11-11 10:40:00,55.41,55.42,55.3,55.36,10230.0,49.376,49.3849,49.278,49.3315,10230.0
2019-11-11 10:45:00,55.35,55.48,55.35,55.44,4918.0,49.3226,49.4384,49.3226,49.4028,4918.0
2019-11-11 10:50:00,55.46,55.5,55.39,55.5,5658.0,49.4206,49.4562,49.3582,49.4562,5658.0
2019-11-11 10:55:00,55.51,55.55,55.38,55.39,6479.0,49.4651,49.5008,49.3493,49.3582,6479.0
2019-11-11 11:00:00,55.4,55.42,55.34,55.39,13750.0,49.3671,49.3849,49.3136,49.3582,13750.0
2019-11-11 11:05:00,55.42,55.42,55.32,55.35,7387.0,49.3849,49.3849,49.2958,49.3226,7387.0
2019-11-11 11:10:00,55.33,55.33,55.24,55.26,8178.0,49.3047,49.3047,49.2245,49.2424,8178.0
2019-11-11 11:15:00,55.27,55.27,55.16,55.18,12277.0,49.2513,49.2513,49.1532,49.1711,12277.0
2019-11-11 11:20:00,55.21,55.21,55.13,55.17,4608.0,49.1978,49.1978,49.1265,49.1622,4608.0
2019-11-11 11:25:00,55.19,55.21,55.16,55.19,3239.0,49.18,49.1978,49.1532,49.18,3239.0
2019-11-11 11:30:00,55.18,55.18,55.13,55.15,34491.0,49.1711,49.1711,49.1265,49.1443,34491.0
2019-11-11 11:35:00,55.15,55.27,55.14,55.23,6047.0,49.1443,49.2513,49.1354,49.2156,6047.0
2019-11-11 11:40:00,55.23,55.31,55.23,55.27,13821.0,49.2156,49.2869,49.2156,49.2513,13821.0
2019-11-11 11:45:00,55.28,55.32,55.25,55.3,2335.0,49.2602,49.2958,49.2334,49.278,2335.0
2019-11-11 11:50:00,55.31,55.32,55.23,55.26,3100.0,49.2869,49.2958,49.2156,49.2424,3100.0
2019-11-11 11:55:00,55.3,55.35,55.26,55.34,3722.0,49.278,49.3226,49.2424,49.3136,3722.0
2019-11-11 12:00:00,55.35,55.36,55.31,55.33,9826.0,49.3226,49.3315,49.2869,49.3047,9826.0
2019-11-11 12:05:00,55.33,55.35,55.3,55.33,2929.0,49.3047,49.3226,49.278,49.3047,2929.0
2019-11-11 12:10:00,55.3,55.31,55.26,55.29,3354.0,49.278,49.2869,49.2424,49.2691,3354.0
2019-11-11 12:15:00,55.3,55.35,55.27,55.3,4523.0,49.278,49.3226,49.2513,49.278,4523.0
2019-11-11 12:20:00,55.31,55.34,55.26,55.27,3030.0,49.2869,49.3136,49.2424,49.2513,3030.0
2019-11-11 12:25:00,55.28,55.35,55.25,55.34,8962.0,49.2602,49.3226,49.2334,49.3136,8962.0
2019-11-11 12:30:00,55.35,55.39,55.34,55.35,24208.0,49.3226,49.3582,49.3136,49.3226,24208.0
2019-11-11 12:35:00,55.36,55.42,55.36,55.38,10831.0,49.3315,49.3849,49.3315,49.3493,10831.0
2019-11-11 12:40:00,55.39,55.48,55.39,55.44,4603.0,49.3582,49.4384,49.3582,49.4028,4603.0
2019-11-11 12:45:00,55.45,55.47,55.37,55.37,7610.0,49.4117,49.4295,49.3404,49.3404,7610.0
2019-11-11 12:50:00,55.36,55.36,55.34,55.35,710.0,49.3315,49.3315,49.3136,49.3226,710.0
2019-11-11 12:55:00,55.36,55.37,55.34,55.36,3837.0,49.3315,49.3404,49.3136,49.3315,3837.0
2019-11-11 13:00:00,55.36,55.36,55.32,55.34,3764.0,49.3315,49.3315,49.2958,49.3136,3764.0
2019-11-11 13:05:00,55.33,55.36,55.33,55.34,4306.0,49.3047,49.3315,49.3047,49.3136,4306.0
2019-11-11 13:10:00,55.35,55.36,55.33,55.34,4243.0,49.3226,49.3315,49.3047,49.3136,4243.0
2019-11-11 13:15:00,55.35,55.42,55.34,55.4,11271.0,49.3226,49.3849,49.3136,49.3671,11271.0
2019-11-11 13:20:00,55.39,55.44,55.38,55.44,2091.0,49.3582,49.4028,49.3493,49.4028,2091.0
2019-11-11 13:25:00,55.44,55.45,55.39,55.41,3882.0,49.4028,49.4117,49.3582,49.376,3882.0
2019-11-11 13:30:00,55.39,55.41,55.38,55.39,1759.0,49.3582,49.376,49.3493,49.3582,1759.0
2019-11-11 13:35:00,55.42,55.45,55.42,55.44,2300.0,49.3849,49.4117,49.3849,49.4028,2300.0
2019-11-11 13:40:00,55.46,55.46,55.4,55.44,3319.0,49.4206,49.4206,49.3671,49.4028,3319.0
2019-11-11 13:45:00,55.43,55.46,55.42,55.44,25498.0,49.3938,49.4206,49.3849,49.4028,25498.0
2019-11-11 13:50:00,55.46,55.48,55.44,55.44,3235.0,49.4206,49.4384,49.4028,49.4028,3235.0
2019-11-11 13:55:00,55.44,55.49,55.42,55.49,2047.0,49.4028,49.4473,49.3849,49.4473,2047.0
2019-11-11 14:00:00,55.46,55.55,55.46,55.55,11016.0,49.4206,49.5008,49.4206,49.5008,11016.0
2019-11-11 14:05:00,55.57,55.58,55.52,55.53,8867.0,49.5186,49.5275,49.474,49.483,8867.0
2019-11-11 14:10:00,55.54,55.54,55.5,55.51,5421.0,49.4919,49.4919,49.4562,49.4651,5421.0
2019-11-11 14:15:00,55.52,55.52,55.44,55.47,7023.0,49.474,49.474,49.4028,49.4295,7023.0
2019-11-11 14:20:00,55.46,55.49,55.43,55.47,9820.0,49.4206,49.4473,49.3938,49.4295,9820.0
2019-11-11 14:25:00,55.46,55.48,55.45,55.46,3239.0,49.4206,49.4384,49.4117,49.4206,3239.0
2019-11-11 14:30:00,55.46,55.53,55.45,55.53,23024.0,49.4206,49.483,49.4117,49.483,23024.0
2019-11-11 14:35:00,55.53,55.53,55.5,55.53,7931.0,49.483,49.483,49.4562,49.483,7931.0
2019-11-11 14:40:00,55.53,55.57,55.5,55.55,8430.0,49.483,49.5186,49.4562,49.5008,8430.0
2019-11-11 14:45:00,55.54,55.57,55.54,55.57,3376.0,49.4919,49.5186,49.4919,49.5186,3376.0
2019-11-11 14:50:00,55.56,55.58,55.53,55.54,4195.0,49.5097,49.5275,49.483,49.4919,4195.0
2019-11-11 14:55:00,55.55,55.57,55.54,55.56,4281.0,49.5008,49.5186,49.4919,49.5097,4281.0
2019-11-11 15:00:00,55.56,55.59,55.55,55.55,6327.0,49.5097,49.5364,49.5008,49.5008,6327.0
2019-11-11 15:05:00,55.55,55.56,55.51,55.54,14584.0,49.5008,49.5097,49.4651,49.4919,14584.0
2019-11-11 15:10:00,55.54,55.55,55.52,55.55,9982.0,49.4919,49.5008,49.474,49.5008,9982.0
2019-11-11 15:15:00,55.53,55.56,55.47,55.48,23886.0,49.483,49.5097,49.4295,49.4384,23886.0
2019-11-11 15:20:00,55.49,55.49,55.44,55.45,12939.0,49.4473,49.4473,49.4028,49.4117,12939.0
2019-11-11 15:25:00,55.44,55.45,55.39,55.4,20323.0,49.4028,49.4117,49.3582,49.3671,20323.0
2019-11-11 15:30:00,55.4,55.41,55.37,55.4,13862.0,49.3671,49.376,49.3404,49.3671,13862.0
2019-11-11 15:35:00,55.4,55.46,55.38,55.39,30753.0,49.3671,49.4206,49.3493,49.3582,30753.0
2019-11-11 15:40:00,55.4,55.42,55.39,55.39,14064.0,49.3671,49.3849,49.3582,49.3582,14064.0
2019-11-11 15:45:00,55.39,55.47,55.37,55.38,16904.0,49.3582,49.4295,49.3404,49.3493,16904.0
2019-11-11 15:50:00,55.39,55.4,55.34,55.37,27864.0,49.3582,49.3671,49.3136,49.3404,27864.0
2019-11-11 15:55:00,55.36,55.5,55.36,55.46,65209.0,49.3315,49.4562,49.3315,49.4206,65209.0
2019-11-12 09:30:00,55.5,55.5,55.25,55.4,72763.0,49.4562,49.4562,49.2334,49.3671,72763.0
2019-11-12 09:35:00,55.26,55.4,55.2,55.21,7263.0,49.2424,49.3671,49.1889,49.1978,7263.0
2019-11-12 09:40:00,55.3,55.34,55.16,55.3,24013.0,49.278,49.3136,49.1532,49.278,24013.0
2019-11-12 09:45:00,55.29,55.43,55.29,55.39,16826.0,49.2691,49.3938,49.2691,49.3582,16826.0
2019-11-12 09:50:00,55.42,55.51,55.36,55.5,9807.0,49.3849,49.4651,49.3315,49.4562,9807.0
2019-11-12 09:55:00,55.5,55.59,55.48,55.52,19797.0,49.4562,49.5364,49.4384,49.474,19797.0
2019-11-12 10:00:00,55.51,55.61,55.49,55.5,15216.0,49.4651,49.5542,49.4473,49.4562,15216.0
2019-11-12 10:05:00,55.49,55.62,55.48,55.62,21332.0,49.4473,49.5632,49.4384,49.5632,21332.0
2019-11-12 10:10:00,55.63,55.63,55.54,55.61,5299.0,49.5721,49.5721,49.4919,49.5542,5299.0
2019-11-12 10:15:00,55.6,55.68,55.58,55.66,5876.0,49.5453,49.6166,49.5275,49.5988,5876.0
2019-11-12 10:20:00,55.64,55.78,55.64,55.73,14714.0,49.581,49.7057,49.581,49.6612,14714.0
2019-11-12 10:25:00,55.74,55.74,55.63,55.64,11238.0,49.6701,49.6701,49.5721,49.581,11238.0
2019-11-12 10:30:00,55.63,55.72,55.62,55.72,4682.0,49.5721,49.6523,49.5632,49.6523,4682.0
2019-11-12 10:35:00,55.72,55.89,55.7,55.88,13620.0,49.6523,49.8037,49.6344,49.7948,13620.0
2019-11-12 10:40:00,55.89,55.91,55.8,55.83,9102.0,49.8037,49.8216,49.7235,49.7503,9102.0
2019-11-12 10:45:00,55.83,55.93,55.76,55.87,18599.0,49.7503,49.8394,49.6879,49.7859,18599.0
2019-11-12 10:50:00,55.87,55.96,55.8,55.9,43992.0,49.7859,49.8661,49.7235,49.8127,43992.0
2019-11-12 10:55:00,55.9,55.95,55.85,55.88,14882.0,49.8127,49.8572,49.7681,49.7948,14882.0
2019-11-12 11:00:00,55.88,55.9,55.82,55.86,14177.0,49.7948,49.8127,49.7414,49.777,14177.0
2019-11-12 11:05:00,55.86,55.99,55.82,55.98,17955.0,49.777,49.8929,49.7414,49.8839,17955.0
2019-11-12 11:10:00,55.99,56.04,55.95,55.96,17996.0,49.8929,49.9374,49.8572,49.8661,17996.0
2019-11-12 11:15:00,55.96,55.97,55.92,55.97,9320.0,49.8661,49.875,49.8305,49.875,9320.0
2019-11-12 11:20:00,55.98,55.99,55.94,55.97,7765.0,49.8839,49.8929,49.8483,49.875,7765.0
2019-11-12 11:25:00,55.95,55.95,55.87,55.9,14175.0,49.8572,49.8572,49.7859,49.8127,14175.0
2019-11-12 11:30:00,55.9,55.91,55.77,55.9,32725.0,49.8127,49.8216,49.6968,49.8127,32725.0
2019-11-12 11:35:00,55.89,55.89,55.8,55.86,68777.0,49.8037,49.8037,49.7235,49.777,68777.0
2019-11-12 11:40:00,55.87,55.87,55.72,55.72,25371.0,49.7859,49.7859,49.6523,49.6523,25371.0
2019-11-12 11:45:00,55.72,55.76,55.64,55.69,31647.0,49.6523,49.6879,49.581,49.6255,31647.0
2019-11-12 11:50:00,55.67,55.68,55.62,55.63,27408.0,49.6077,49.6166,49.5632,49.5721,27408.0
2019-11-12 11:55:00,55.64,55.65,55.58,55.6,26200.0,49.581,49.5899,49.5275,49.5453,26200.0
2019-11-12 12:00:00,55.6,55.63,55.59,55.62,21566.0,49.5453,49.5721,49.5364,49.5632,21566.0
2019-11-12 12:05:00,55.61,55.63,55.59,55.6,24462.0,49.5542,49.5721,49.5364,49.5453,24462.0
2019-11-12 12:10:00,55.6,55.64,55.59,55.64,11065.0,49.5453,49.581,49.5364,49.581,11065.0
2019-11-12 12:15:00,55.62,55.64,55.59,55.59,7638.0,49.5632,49.581,49.5364,49.5364,7638.0
2019-11-12 12:20:00,55.6,55.65,55.58,55.65,5539.0,49.5453,49.5899,49.5275,49.5899,5539.0
2019-11-12 12:25:00,55.64,55.65,55.62,55.64,5242.0,49.581,49.5899,49.5632,49.581,5242.0
2019-11-12 12:30:00,55.64,55.67,55.62,55.66,5972.0,49.581,49.6077,49.5632,49.5988,5972.0
2019-11-12 12:35:00,55.66,55.66,55.62,55.64,1841.0,49.5988,49.5988,49.5632,49.581,1841.0
2019-11-12 12:40:00,55.64,55.64,55.56,55.57,6687.0,49.581,49.581,49.5097,49.5186,6687.0
2019-11-12 12:45:00,55.57,55.57,55.51,55.52,4809.0,49.5186,49.5186,49.4651,49.474,4809.0
2019-11-12 12:50:00,55.52,55.56,55.5,55.56,5182.0,49.474,49.5097,49.4562,49.5097,5182.0
2019-11-12 12:55:00,55.58,55.69,55.56,55.65,5595.0,49.5275,49.6255,49.5097,49.5899,5595.0
2019-11-12 13:00:00,55.63,55.68,55.6,55.67,5691.0,49.5721,49.6166,49.5453,49.6077,5691.0
2019-11-12 13:05:00,55.66,55.67,55.64,55.65,3506.0,49.5988,49.6077,49.581,49.5899,3506.0
2019-11-12 13:10:00,55.67,55.71,55.62,55.62,6666.0,49.6077,49.6434,49.5632,49.5632,6666.0
2019-11-12 13:15:00,55.63,55.67,55.63,55.66,3660.0,49.5721,49.6077,49.5721,49.5988,3660.0
2019-11-12 13:20:00,55.64,55.66,55.61,55.62,4011.0,49.581,49.5988,49.5542,49.5632,4011.0
2019-11-12 13:25:00,55.61,55.61,55.54,55.56,5285.0,49.5542,49.5542,49.4919,49.5097,5285.0
2019-11-12 13:30:00,55.55,55.59,55.54,55.59,8530.0,49.5008,49.5364,49.4919,49.5364,8530.0
2019-11-12 13:35:00,55.58,55.59,55.55,55.58,3522.0,49.5275,49.5364,49.5008,49.5275,3522.0
2019-11-12 13:40:00,55.56,55.57,55.5,55.56,9565.0,49.5097,49.5186,49.4562,49.5097,9565.0
2019-11-12 13:45:00,55.56,55.57,55.52,55.56,5959.0,49.5097,49.5186,49.474,49.5097,5959.0
2019-11-12 13:50:00,55.56,55.56,55.53,55.54,3325.0,49.5097,49.5097,49.483,49.4919,3325.0
2019-11-12 13:55:00,55.53,55.54,55.52,55.53,4249.0,49.483,49.4919,49.474,49.483,4249.0
2019-11-12 14:00:00,55.52,55.53,55.47,55.49,16975.0,49.474,49.483,49.4295,49.4473,16975.0
2019-11-12 14:05:00,55.48,55.52,55.46,55.51,7744.0,49.4384,49.474,49.4206,49.4651,7744.0
2019-11-12 14:10:00,55.5,55.5,55.37,55.38,8396.0,49.4562,49.4562,49.3404,49.3493,8396.0
2019-11-12 14:15:00,55.38,55.39,55.26,55.26,12949.0,49.3493,49.3582,49.2424,49.2424,12949.0
2019-11-12 14:20:00,55.26,55.26,55.19,55.23,8526.0,49.2424,49.2424,49.18,49.2156,8526.0
2019-11-12 14:25:00,55.24,55.24,55.18,55.21,16486.0,49.2245,49.2245,49.1711,49.1978,16486.0
2019-11-12 14:30:00,55.21,55.28,55.2,55.22,8846.0,49.1978,49.2602,49.1889,49.2067,8846.0
2019-11-12 14:35:00,55.22,55.26,55.18,55.2,7417.0,49.2067,49.2424,49.1711,49.1889,7417.0
2019-11-12 14:40:00,55.19,55.24,55.18,55.23,5474.0,49.18,49.2245,49.1711,49.2156,5474.0
2019-11-12 14:45:00,55.25,55.3,55.25,55.26,5462.0,49.2334,49.278,49.2334,49.2424,5462.0
2019-11-12 14:50:00,55.25,55.25,55.15,55.16,9739.0,49.2334,49.2334,49.1443,49.1532,9739.0
2019-11-12 14:55:00,55.16,55.18,55.13,55.15,11503.0,49.1532,49.1711,49.1265,49.1443,11503.0
2019-11-12 15:00:00,55.16,55.18,55.13,55.13,5827.0,49.1532,49.1711,49.1265,49.1265,5827.0
2019-11-12 15:05:00,55.14,55.19,55.14,55.18,9450.0,49.1354,49.18,49.1354,49.1711,9450.0
2019-11-12 15:10:00,55.17,55.17,55.11,55.11,11737.0,49.1622,49.1622,49.1087,49.1087,11737.0
2019-11-12 15:15:00,55.11,55.16,55.08,55.14,18475.0,49.1087,49.1532,49.082,49.1354,18475.0
2019-11-12 15:20:00,55.14,55.18,55.14,55.16,12811.0,49.1354,49.1711,49.1354,49.1532,12811.0
2019-11-12 15:25:00,55.17,55.24,55.17,55.22,7975.0,49.1622,49.2245,49.1622,49.2067,7975.0
2019-11-12 15:30:00,55.21,55.26,55.19,55.23,17603.0,49.1978,49.2424,49.18,49.2156,17603.0
2019-11-12 15:35:00,55.22,55.22,55.16,55.16,21943.0,49.2067,49.2067,49.1532,49.1532,21943.0
2019-11-12 15:40:00,55.17,55.24,55.17,55.23,29153.0,49.1622,49.2245,49.1622,49.2156,29153.0
2019-11-12 15:45:00,55.23,55.26,55.2,55.22,61114.0,49.2156,49.2424,49.1889,49.2067,61114.0
2019-11-12 15:50:00,55.23,55.31,55.22,55.3,35801.0,49.2156,49.2869,49.2067,49.278,35801.0
2019-11-12 15:55:00,55.3,55.35,55.26,55.3,75475.0,49.278,49.3226,49.2424,49.278,75475.0
2019-11-13 09:30:00,55.11,55.29,54.75,54.91,52627.0,49.1087,49.2691,48.7879,48.9305,52627.0
2019-11-13 09:35:00,54.86,55.17,54.85,54.93,49344.0,48.8859,49.1622,48.877,48.9483,49344.0
2019-11-13 09:40:00,54.96,55.17,54.95,55.07,8653.0,48.975,49.1622,48.9661,49.073,8653.0
2019-11-13 09:45:00,55.06,55.16,55.03,55.08,7823.0,49.0641,49.1532,49.0374,49.082,7823.0
2019-11-13 09:50:00,55.04,55.06,54.95,55.02,4375.0,49.0463,49.0641,48.9661,49.0285,4375.0
2019-11-13 09:55:00,55.02,55.2,55.0,55.12,20563.0,49.0285,49.1889,49.0107,49.1176,20563.0
2019-11-13 10:00:00,55.1,55.24,55.04,55.12,80577.0,49.0998,49.2245,49.0463,49.1176,80577.0
2019-11-13 10:05:00,55.11,55.2,54.98,55.06,53893.0,49.1087,49.1889,48.9928,49.0641,53893.0
2019-11-13 10:10:00,55.06,55.13,55.01,55.08,30534.0,49.0641,49.1265,49.0196,49.082,30534.0
2019-11-13 10:15:00,55.09,55.11,55.05,55.11,7113.0,49.0909,49.1087,49.0552,49.1087,7113.0
2019-11-13 10:20:00,55.13,55.17,55.12,55.14,6989.0,49.1265,49.1622,49.1176,49.1354,6989.0
2019-11-13 10:25:00,55.15,55.17,55.05,55.08,5075.0,49.1443,49.1622,49.0552,49.082,5075.0
2019-11-13 10:30:00,55.06,55.09,54.92,54.92,21096.0,49.0641,49.0909,48.9394,48.9394,21096.0
2019-11-13 10:35:00,54.93,55.08,54.92,55.08,8550.0,48.9483,49.082,48.9394,49.082,8550.0
2019-11-13 10:40:00,55.1,55.12,55.04,55.05,5200.0,49.0998,49.1176,49.0463,49.0552,5200.0
2019-11-13 10:45:00,55.05,55.08,55.04,55.05,4595.0,49.0552,49.082,49.0463,49.0552,4595.0
2019-11-13 10:50:00,55.06,55.09,54.98,54.98,4400.0,49.0641,49.0909,48.9928,48.9928,4400.0
2019-11-13 10:55:00,54.98,54.99,54.93,54.96,4056.0,48.9928,49.0018,48.9483,48.975,4056.0
2019-11-13 11:00:00,54.97,55.05,54.94,55.02,4547.0,48.9839,49.0552,48.9572,49.0285,4547.0
2019-11-13 11:05:00,55.01,55.01,54.95,54.99,23482.0,49.0196,49.0196,48.9661,49.0018,23482.0
2019-11-13 11:10:00,55.01,55.06,54.99,55.04,5827.0,49.0196,49.0641,49.0018,49.0463,5827.0
2019-11-13 11:15:00,55.04,55.18,55.04,55.18,3601.0,49.0463,49.1711,49.0463,49.1711,3601.0
2019-11-13 11:20:00,55.14,55.23,55.14,55.18,6904.0,49.1354,49.2156,49.1354,49.1711,6904.0
2019-11-13 11:25:00,55.15,55.15,55.07,55.11,6194.0,49.1443,49.1443,49.073,49.1087,6194.0
2019-11-13 11:30:00,55.11,55.14,55.09,55.14,5916.0,49.1087,49.1354,49.0909,49.1354,5916.0
2019-11-13 11:35:00,55.14,55.18,55.11,55.14,8026.0,49.1354,49.1711,49.1087,49.1354,8026.0
2019-11-13 11:40:00,55.13,55.22,55.12,55.22,7862.0,49.1265,49.2067,49.1176,49.2067,7862.0
2019-11-13 11:45:00,55.21,55.21,55.12,55.15,5917.0,49.1978,49.1978,49.1176,49.1443,5917.0
2019-11-13 11:50:00,55.16,55.18,55.13,55.17,3518.0,49.1532,49.1711,49.1265,49.1622,3518.0
2019-11-13 11:55:00,55.16,55.17,55.14,55.16,3311.0,49.1532,49.1622,49.1354,49.1532,3311.0
2019-11-13 12:00:00,55.14,55.18,55.07,55.07,12976.0,49.1354,49.1711,49.073,49.073,12976.0
2019-11-13 12:05:00,55.06,55.06,55.03,55.04,2945.0,49.0641,49.0641,49.0374,49.0463,2945.0
2019-11-13 12:10:00,55.05,55.05,55.0,55.03,4076.0,49.0552,49.0552,49.0107,49.0374,4076.0
2019-11-13 12:15:00,55.03,55.07,55.02,55.06,3425.0,49.0374,49.073,49.0285,49.0641,3425.0
2019-11-13 12:20:00,55.05,55.06,55.03,55.06,4289.0,49.0552,49.0641,49.0374,49.0641,4289.0
2019-11-13 12:25:00,55.1,55.1,55.06,55.07,3400.0,49.0998,49.0998,49.0641,49.073,3400.0
2019-11-13 12:30:00,55.07,55.09,55.06,55.09,2996.0,49.073,49.0909,49.0641,49.0909,2996.0
2019-11-13 12:35:00,55.09,55.14,55.09,55.14,2929.0,49.0909,49.1354,49.0909,49.1354,2929.0
2019-11-13 12:40:00,55.15,55.19,55.13,55.14,5337.0,49.1443,49.18,49.1265,49.1354,5337.0
2019-11-13 12:45:00,55.13,55.16,55.12,55.14,4647.0,49.1265,49.1532,49.1176,49.1354,4647.0
2019-11-13 12:50:00,55.15,55.17,55.13,55.15,4098.0,49.1443,49.1622,49.1265,49.1443,4098.0
2019-11-13 12:55:00,55.15,55.18,55.15,55.18,3726.0,49.1443,49.1711,49.1443,49.1711,3726.0
2019-11-13 13:00:00,55.19,55.21,55.18,55.2,5895.0,49.18,49.1978,49.1711,49.1889,5895.0
2019-11-13 13:05:00,55.19,55.2,55.16,55.17,4447.0,49.18,49.1889,49.1532,49.1622,4447.0
2019-11-13 13:10:00,55.16,55.18,55.14,55.18,5182.0,49.1532,49.1711,49.1354,49.1711,5182.0
2019-11-13 13:15:00,55.17,55.19,55.16,55.18,4512.0,49.1622,49.18,49.1532,49.1711,4512.0
2019-11-13 13:20:00,55.17,55.17,55.11,55.11,2830.0,49.1622,49.1622,49.1087,49.1087,2830.0
2019-11-13 13:25:00,55.12,55.13,55.08,55.13,2155.0,49.1176,49.1265,49.082,49.1265,2155.0
2019-11-13 13:30:00,55.12,55.14,55.1,55.11,3808.0,49.1176,49.1354,49.0998,49.1087,3808.0
2019-11-13 13:35:00,55.1,55.11,55.07,55.07,3459.0,49.0998,49.1087,49.073,49.073,3459.0
2019-11-13 13:40:00,55.08,55.11,55.07,55.11,2747.0,49.082,49.1087,49.073,49.1087,2747.0
2019-11-13 13:45:00,55.11,55.14,55.1,55.14,2835.0,49.1087,49.1354,49.0998,49.1354,2835.0
2019-11-13 13:50:00,55.15,55.19,55.14,55.17,4472.0,49.1443,49.18,49.1354,49.1622,4472.0
2019-11-13 13:55:00,55.17,55.19,54.9,54.97,18510.0,49.1622,49.18,48.9216,48.9839,18510.0
2019-11-13 14:00:00,54.98,55.0,54.92,54.96,7799.0,48.9928,49.0107,48.9394,48.975,7799.0
2019-11-13 14:05:00,54.98,55.0,54.95,54.95,3590.0,48.9928,49.0107,48.9661,48.9661,3590.0
2019-11-13 14:10:00,54.95,54.96,54.86,54.88,4887.0,48.9661,48.975,48.8859,48.9037,4887.0
2019-11-13 14:15:00,54.89,54.92,54.85,54.87,3713.0,48.9126,48.9394,48.877,48.8948,3713.0
2019-11-13 14:20:00,54.9,54.9,54.87,54.88,4245.0,48.9216,48.9216,48.8948,48.9037,4245.0
2019-11-13 14:25:00,54.87,54.89,54.83,54.83,5507.0,48.8948,48.9126,48.8592,48.8592,5507.0
2019-11-13 14:30:00,54.84,54.86,54.82,54.84,4881.0,48.8681,48.8859,48.8503,48.8681,4881.0
2019-11-13 14:35:00,54.84,54.85,54.82,54.85,3576.0,48.8681,48.877,48.8503,48.877,3576.0
2019-11-13 14:40:00,54.85,54.92,54.85,54.9,5872.0,48.877,48.9394,48.877,48.9216,5872.0
2019-11-13 14:45:00,54.89,54.9,54.85,54.87,5446.0,48.9126,48.9216,48.877,48.8948,5446.0
2019-11-13 14:50:00,54.87,54.88,54.8,54.8,10147.0,48.8948,48.9037,48.8324,48.8324,10147.0
2019-11-13 14:55:00,54.8,54.82,54.77,54.82,9787.0,48.8324,48.8503,48.8057,48.8503,9787.0
2019-11-13 15:00:00,54.82,54.83,54.79,54.8,10209.0,48.8503,48.8592,48.8235,48.8324,10209.0
2019-11-13 15:05:00,54.81,54.84,54.8,54.83,7639.0,48.8414,48.8681,48.8324,48.8592,7639.0
2019-11-13 15:10:00,54.84,54.85,54.81,54.84,13200.0,48.8681,48.877,48.8414,48.8681,13200.0
2019-11-13 15:15:00,54.84,54.85,54.79,54.8,9946.0,48.8681,48.877,48.8235,48.8324,9946.0
2019-11-13 15:20:00,54.8,54.8,54.73,54.74,9408.0,48.8324,48.8324,48.7701,48.779,9408.0
2019-11-13 15:25:00,54.75,54.78,54.73,54.78,7074.0,48.7879,48.8146,48.7701,48.8146,7074.0
2019-11-13 15:30:00,54.77,54.84,54.76,54.83,14106.0,48.8057,48.8681,48.7968,48.8592,14106.0
2019-11-13 15:35:00,54.82,54.82,54.73,54.75,10667.0,48.8503,48.8503,48.7701,48.7879,10667.0
2019-11-13 15:40:00,54.74,54.77,54.74,54.76,13647.0,48.779,48.8057,48.779,48.7968,13647.0
2019-11-13 15:45:00,54.77,54.79,54.74,54.78,26225.0,48.8057,48.8235,48.779,48.8146,26225.0
2019-11-13 15:50:00,54.78,54.78,54.66,54.73,36499.0,48.8146,48.8146,48.7077,48.7701,36499.0
2019-11-13 15:55:00,54.72,54.75,54.66,54.66,80651.0,48.7612,48.7879,48.7077,48.7077,80651.0
2019-11-14 09:30:00,54.41,55.0,54.32,54.85,28955.0,48.4849,49.0107,48.4047,48.877,28955.0
2019-11-14 09:35:00,54.93,54.93,54.77,54.9,5756.0,48.9483,48.9483,48.8057,48.9216,5756.0
2019-11-14 09:40:00,54.86,54.9,54.66,54.71,5129.0,48.8859,48.9216,48.7077,48.7522,5129.0
2019-11-14 09:45:00,54.75,54.75,54.65,54.67,3423.0,48.7879,48.7879,48.6988,48.7166,3423.0
2019-11-14 09:50:00,54.69,54.69,54.58,54.66,6491.0,48.7344,48.7344,48.6364,48.7077,6491.0
2019-11-14 09:55:00,54.65,54.71,54.63,54.69,9262.0,48.6988,48.7522,48.681,48.7344,9262.0
2019-11-14 10:00:00,54.72,54.73,54.56,54.72,7378.0,48.7612,48.7701,48.6186,48.7612,7378.0
2019-11-14 10:05:00,54.73,54.78,54.69,54.71,7291.0,48.7701,48.8146,48.7344,48.7522,7291.0
2019-11-14 10:10:00,54.68,54.75,54.68,54.75,3838.0,48.7255,48.7879,48.7255,48.7879,3838.0
2019-11-14 10:15:00,54.78,54.79,54.74,54.76,5015.0,48.8146,48.8235,48.779,48.7968,5015.0
2019-11-14 10:20:00,54.76,54.77,54.72,54.72,4245.0,48.7968,48.8057,48.7612,48.7612,4245.0
2019-11-14 10:25:00,54.71,54.72,54.63,54.66,7561.0,48.7522,48.7612,48.681,48.7077,7561.0
2019-11-14 10:30:00,54.66,54.69,54.65,54.69,1750.0,48.7077,48.7344,48.6988,48.7344,1750.0
2019-11-14 10:35:00,54.69,54.72,54.63,54.65,5688.0,48.7344,48.7612,48.681,48.6988,5688.0
2019-11-14 10:40:00,54.64,54.68,54.61,54.65,8780.0,48.6899,48.7255,48.6631,48.6988,8780.0
2019-11-14 10:45:00,54.65,54.66,54.58,54.61,6363.0,48.6988,48.7077,48.6364,48.6631,6363.0
2019-11-14 10:50:00,54.61,54.61,54.55,54.55,17671.0,48.6631,48.6631,48.6097,48.6097,17671.0
2019-11-14 10:55:00,54.58,54.59,54.48,54.48,5171.0,48.6364,48.6453,48.5473,48.5473,5171.0
2019-11-14 11:00:00,54.45,54.5,54.42,54.49,12052.0,48.5206,48.5651,48.4938,48.5562,12052.0
2019-11-14 11:05:00,54.49,54.49,54.42,54.47,2872.0,48.5562,48.5562,48.4938,48.5384,2872.0
2019-11-14 11:10:00,54.47,54.49,54.42,54.49,3894.0,48.5384,48.5562,48.4938,48.5562,3894.0
2019-11-14 11:15:00,54.49,54.6,54.49,54.55,4701.0,48.5562,48.6542,48.5562,48.6097,4701.0
2019-11-14 11:20:00,54.61,54.66,54.6,54.63,8578.0,48.6631,48.7077,48.6542,48.681,8578.0
2019-11-14 11:25:00,54.61,54.63,54.54,54.56,4875.0,48.6631,48.681,48.6008,48.6186,4875.0
2019-11-14 11:30:00,54.57,54.59,54.53,54.54,5760.0,48.6275,48.6453,48.5918,48.6008,5760.0
2019-11-14 11:35:00,54.54,54.55,54.47,54.47,9648.0,48.6008,48.6097,48.5384,48.5384,9648.0
2019-11-14 11:40:00,54.48,54.48,54.34,54.35,20416.0,48.5473,48.5473,48.4225,48.4314,20416.0
2019-11-14 11:45:00,54.34,54.38,54.27,54.33,4520.0,48.4225,48.4582,48.3602,48.4136,4520.0
2019-11-14 11:50:00,54.34,54.37,54.31,54.35,4697.0,48.4225,48.4493,48.3958,48.4314,4697.0
2019-11-14 11:55:00,54.38,54.43,54.35,54.43,4414.0,48.4582,48.5027,48.4314,48.5027,4414.0
2019-11-14 12:00:00,54.43,54.55,54.42,54.53,6694.0,48.5027,48.6097,48.4938,48.5918,6694.0
2019-11-14 12:05:00,54.52,54.54,54.44,54.46,3506.0,48.5829,48.6008,48.5116,48.5295,3506.0
2019-11-14 12:10:00,54.45,54.47,54.41,54.41,10023.0,48.5206,48.5384,48.4849,48.4849,10023.0
2019-11-14 12:15:00,54.43,54.44,54.38,54.43,4489.0,48.5027,48.5116,48.4582,48.5027,4489.0
2019-11-14 12:20:00,54.41,54.42,54.34,54.35,7085.0,48.4849,48.4938,48.4225,48.4314,7085.0
2019-11-14 12:25:00,54.37,54.43,54.36,54.43,7770.0,48.4493,48.5027,48.4404,48.5027,7770.0
2019-11-14 12:30:00,54.44,54.45,54.39,54.45,9462.0,48.5116,48.5206,48.4671,48.5206,9462.0
2019-11-14 12:35:00,54.44,54.52,54.43,54.52,7754.0,48.5116,48.5829,48.5027,48.5829,7754.0
2019-11-14 12:40:00,54.51,54.56,54.49,54.51,5685.0,48.574,48.6186,48.5562,48.574,5685.0
2019-11-14 12:45:00,54.51,54.51,54.47,54.51,9848.0,48.574,48.574,48.5384,48.574,9848.0
2019-11-14 12:50:00,54.51,54.52,54.44,54.48,11693.0,48.574,48.5829,48.5116,48.5473,11693.0
2019-11-14 12:55:00,54.48,54.5,54.44,54.45,10933.0,48.5473,48.5651,48.5116,48.5206,10933.0
2019-11-14 13:00:00,54.45,54.48,54.44,54.47,10368.0,48.5206,48.5473,48.5116,48.5384,10368.0
2019-11-14 13:05:00,54.47,54.5,54.45,54.46,21394.0,48.5384,48.5651,48.5206,48.5295,21394.0
2019-11-14 13:10:00,54.46,54.49,54.44,54.47,6183.0,48.5295,48.5562,48.5116,48.5384,6183.0
2019-11-14 13:15:00,54.48,54.51,54.44,54.5,5043.0,48.5473,48.574,48.5116,48.5651,5043.0
2019-11-14 13:20:00,54.5,54.54,54.49,54.53,3805.0,48.5651,48.6008,48.5562,48.5918,3805.0
2019-11-14 13:25:00,54.54,54.55,54.52,54.54,3334.0,48.6008,48.6097,48.5829,48.6008,3334.0
2019-11-14 13:30:00,54.55,54.59,54.54,54.58,3909.0,48.6097,48.6453,48.6008,48.6364,3909.0
2019-11-14 13:35:00,54.58,54.61,54.58,54.59,4387.0,48.6364,48.6631,48.6364,48.6453,4387.0
2019-11-14 13:40:00,54.6,54.61,54.56,54.58,7465.0,48.6542,48.6631,48.6186,48.6364,7465.0
2019-11-14 13:45:00,54.59,54.64,54.58,54.64,4236.0,48.6453,48.6899,48.6364,48.6899,4236.0
2019-11-14 13:50:00,54.63,54.66,54.62,54.63,10610.0,48.681,48.7077,48.672,48.681,10610.0
2019-11-14 13:55:00,54.63,54.63,54.47,54.55,13680.0,48.681,48.681,48.5384,48.6097,13680.0
2019-11-14 14:00:00,54.55,54.56,54.52,54.52,6340.0,48.6097,48.6186,48.5829,48.5829,6340.0
2019-11-14 14:05:00,54.5,54.53,54.5,54.52,2336.0,48.5651,48.5918,48.5651,48.5829,2336.0
2019-11-14 14:10:00,54.51,54.52,54.49,54.5,12671.0,48.574,48.5829,48.5562,48.5651,12671.0
2019-11-14 14:15:00,54.51,54.53,54.5,54.5,4559.0,48.574,48.5918,48.5651,48.5651,4559.0
2019-11-14 14:20:00,54.5,54.5,54.47,54.48,5349.0,48.5651,48.5651,48.5384,48.5473,5349.0
2019-11-14 14:25:00,54.47,54.5,54.46,54.46,8238.0,48.5384,48.5651,48.5295,48.5295,8238.0
2019-11-14 14:30:00,54.46,54.51,54.41,54.51,5253.0,48.5295,48.574,48.4849,48.574,5253.0
2019-11-14 14:35:00,54.5,54.5,54.47,54.5,4604.0,48.5651,48.5651,48.5384,48.5651,4604.0
2019-11-14 14:40:00,54.5,54.51,54.48,54.48,3554.0,48.5651,48.574,48.5473,48.5473,3554.0
2019-11-14 14:45:00,54.49,54.54,54.48,54.51,7607.0,48.5562,48.6008,48.5473,48.574,7607.0
2019-11-14 14:50:00,54.5,54.53,54.48,54.49,6800.0,48.5651,48.5918,48.5473,48.5562,6800.0
2019-11-14 14:55:00,54.51,54.59,54.51,54.59,4153.0,48.574,48.6453,48.574,48.6453,4153.0
2019-11-14 15:00:00,54.59,54.59,54.53,54.55,8671.0,48.6453,48.6453,48.5918,48.6097,8671.0
2019-11-14 15:05:00,54.56,54.57,54.52,54.53,6126.0,48.6186,48.6275,48.5829,48.5918,6126.0
2019-11-14 15:10:00,54.53,54.54,54.48,54.48,3400.0,48.5918,48.6008,48.5473,48.5473,3400.0
2019-11-14 15:15:00,54.48,54.5,54.46,54.49,7305.0,48.5473,48.5651,48.5295,48.5562,7305.0
2019-11-14 15:20:00,54.48,54.57,54.48,54.57,5588.0,48.5473,48.6275,48.5473,48.6275,5588.0
2019-11-14 15:25:00,54.56,54.59,54.54,54.58,6584.0,48.6186,48.6453,48.6008,48.6364,6584.0
2019-11-14 15:30:00,54.58,54.58,54.52,54.52,13893.0,48.6364,48.6364,48.5829,48.5829,13893.0
2019-11-14 15:35:00,54.52,54.52,54.48,54.5,12097.0,48.5829,48.5829,48.5473,48.5651,12097.0
2019-11-14 15:40:00,54.49,54.51,54.48,54.49,8423.0,48.5562,48.574,48.5473,48.5562,8423.0
2019-11-14 15:45:00,54.49,54.5,54.46,54.5,23287.0,48.5562,48.5651,48.5295,48.5651,23287.0
2019-11-14 15:50:00,54.5,54.54,54.48,54.49,31391.0,48.5651,48.6008,48.5473,48.5562,31391.0
2019-11-14 15:55:00,54.49,54.54,54.47,54.5,67186.0,48.5562,48.6008,48.5384,48.5651,67186.0
2019-11-15 09:30:00,54.85,55.18,54.83,55.08,88121.0,48.877,49.1711,48.8592,49.082,88121.0
2019-11-15 09:35:00,55.06,55.16,55.01,55.09,12501.0,49.0641,49.1532,49.0196,49.0909,12501.0
2019-11-15 09:40:00,55.11,55.18,54.99,55.0,7743.0,49.1087,49.1711,49.0018,49.0107,7743.0
2019-11-15 09:45:00,54.96,54.98,54.8,54.85,24059.0,48.975,48.9928,48.8324,48.877,24059.0
2019-11-15 09:50:00,54.86,54.9,54.7,54.83,3735.0,48.8859,48.9216,48.7433,48.8592,3735.0
2019-11-15 09:55:00,54.86,54.86,54.77,54.8,3105.0,48.8859,48.8859,48.8057,48.8324,3105.0
2019-11-15 10:00:00,54.8,54.8,54.7,54.72,10426.0,48.8324,48.8324,48.7433,48.7612,10426.0
2019-11-15 10:05:00,54.72,54.79,54.72,54.72,2963.0,48.7612,48.8235,48.7612,48.7612,2963.0
2019-11-15 10:10:00,54.71,54.74,54.65,54.74,8574.0,48.7522,48.779,48.6988,48.779,8574.0
2019-11-15 10:15:00,54.73,54.75,54.67,54.71,5057.0,48.7701,48.7879,48.7166,48.7522,5057.0
2019-11-15 10:20:00,54.71,54.74,54.69,54.7,4246.0,48.7522,48.779,48.7344,48.7433,4246.0
2019-11-15 10:25:00,54.67,54.75,54.66,54.73,9488.0,48.7166,48.7879,48.7077,48.7701,9488.0
2019-11-15 10:30:00,54.71,54.71,54.66,54.7,4950.0,48.7522,48.7522,48.7077,48.7433,4950.0
2019-11-15 10:35:00,54.72,54.73,54.64,54.64,4506.0,48.7612,48.7701,48.6899,48.6899,4506.0
2019-11-15 10:40:00,54.64,54.7,54.64,54.7,2105.0,48.6899,48.7433,48.6899,48.7433,2105.0
2019-11-15 10:45:00,54.68,54.7,54.66,54.69,6885.0,48.7255,48.7433,48.7077,48.7344,6885.0
2019-11-15 10:50:00,54.69,54.72,54.67,54.69,7126.0,48.7344,48.7612,48.7166,48.7344,7126.0
2019-11-15 10:55:00,54.7,54.74,54.67,54.69,3225.0,48.7433,48.779,48.7166,48.7344,3225.0
2019-11-15 11:00:00,54.7,54.83,54.69,54.83,29058.0,48.7433,48.8592,48.7344,48.8592,29058.0
2019-11-15 11:05:00,54.81,54.87,54.81,54.81,8606.0,48.8414,48.8948,48.8414,48.8414,8606.0
2019-11-15 11:10:00,54.81,54.87,54.81,54.87,8623.0,48.8414,48.8948,48.8414,48.8948,8623.0
2019-11-15 11:15:00,54.87,54.94,54.86,54.9,5069.0,48.8948,48.9572,48.8859,48.9216,5069.0
2019-11-15 11:20:00,54.89,54.96,54.89,54.95,4748.0,48.9126,48.975,48.9126,48.9661,4748.0
2019-11-15 11:25:00,54.96,55.04,54.96,55.04,9242.0,48.975,49.0463,48.975,49.0463,9242.0
2019-11-15 11:30:00,55.05,55.08,55.04,55.04,2869.0,49.0552,49.082,49.0463,49.0463,2869.0
2019-11-15 11:35:00,55.03,55.06,55.02,55.05,5300.0,49.0374,49.0641,49.0285,49.0552,5300.0
2019-11-15 11:40:00,55.04,55.08,55.04,55.07,5875.0,49.0463,49.082,49.0463,49.073,5875.0
2019-11-15 11:45:00,55.06,55.06,55.0,55.05,16866.0,49.0641,49.0641,49.0107,49.0552,16866.0
2019-11-15 11:50:00,55.05,55.08,54.99,55.01,12062.0,49.0552,49.082,49.0018,49.0196,12062.0
2019-11-15 11:55:00,55.01,55.02,54.98,54.98,5207.0,49.0196,49.0285,48.9928,48.9928,5207.0
2019-11-15 12:00:00,54.99,55.03,54.98,55.03,7080.0,49.0018,49.0374,48.9928,49.0374,7080.0
2019-11-15 12:05:00,55.02,55.03,55.0,55.01,4152.0,49.0285,49.0374,49.0107,49.0196,4152.0
2019-11-15 12:10:00,55.0,55.01,54.98,55.01,5572.0,49.0107,49.0196,48.9928,49.0196,5572.0
2019-11-15 12:15:00,55.02,55.09,55.02,55.02,12453.0,49.0285,49.0909,49.0285,49.0285,12453.0
2019-11-15 12:20:00,55.02,55.06,55.01,55.02,15378.0,49.0285,49.0641,49.0196,49.0285,15378.0
2019-11-15 12:25:00,55.02,55.02,54.97,54.98,6380.0,49.0285,49.0285,48.9839,48.9928,6380.0
2019-11-15 12:30:00,54.97,54.98,54.9,54.92,9193.0,48.9839,48.9928,48.9216,48.9394,9193.0
2019-11-15 12:35:00,54.9,54.92,54.88,54.9,1802.0,48.9216,48.9394,48.9037,48.9216,1802.0
2019-11-15 12:40:00,54.9,54.91,54.88,54.9,2855.0,48.9216,48.9305,48.9037,48.9216,2855.0
2019-11-15 12:45:00,54.9,54.91,54.85,54.86,3644.0,48.9216,48.9305,48.877,48.8859,3644.0
2019-11-15 12:50:00,54.87,54.88,54.84,54.87,6191.0,48.8948,48.9037,48.8681,48.8948,6191.0
2019-11-15 12:55:00,54.86,54.87,54.82,54.84,10226.0,48.8859,48.8948,48.8503,48.8681,10226.0
2019-11-15 13:00:00,54.84,54.86,54.83,54.86,2943.0,48.8681,48.8859,48.8592,48.8859,2943.0
2019-11-15 13:05:00,54.84,54.84,54.82,54.83,1516.0,48.8681,48.8681,48.8503,48.8592,1516.0
2019-11-15 13:10:00,54.83,54.85,54.81,54.82,4310.0,48.8592,48.877,48.8414,48.8503,4310.0
2019-11-15 13:15:00,54.83,54.87,54.82,54.87,5482.0,48.8592,48.8948,48.8503,48.8948,5482.0
2019-11-15 13:20:00,54.87,54.88,54.86,54.87,3947.0,48.8948,48.9037,48.8859,48.8948,3947.0
2019-11-15 13:25:00,54.86,54.86,54.84,54.85,2699.0,48.8859,48.8859,48.8681,48.877,2699.0
2019-11-15 13:30:00,54.85,54.86,54.84,54.85,2282.0,48.877,48.8859,48.8681,48.877,2282.0
2019-11-15 13:35:00,54.84,54.84,54.76,54.78,3353.0,48.8681,48.8681,48.7968,48.8146,3353.0
2019-11-15 13:40:00,54.76,54.79,54.76,54.79,3275.0,48.7968,48.8235,48.7968,48.8235,3275.0
2019-11-15 13:45:00,54.79,54.79,54.77,54.78,1520.0,48.8235,48.8235,48.8057,48.8146,1520.0
2019-11-15 13:50:00,54.79,54.8,54.78,54.8,2451.0,48.8235,48.8324,48.8146,48.8324,2451.0
2019-11-15 13:55:00,54.8,54.8,54.78,54.79,2963.0,48.8324,48.8324,48.8146,48.8235,2963.0
2019-11-15 14:00:00,54.79,54.86,54.78,54.85,35466.0,48.8235,48.8859,48.8146,48.877,35466.0
2019-11-15 14:05:00,54.85,54.88,54.85,54.87,8969.0,48.877,48.9037,48.877,48.8948,8969.0
2019-11-15 14:10:00,54.87,54.89,54.87,54.88,4476.0,48.8948,48.9126,48.8948,48.9037,4476.0
2019-11-15 14:15:00,54.88,54.89,54.87,54.88,2957.0,48.9037,48.9126,48.8948,48.9037,2957.0
2019-11-15 14:20:00,54.88,54.89,54.86,54.88,6129.0,48.9037,48.9126,48.8859,48.9037,6129.0
2019-11-15 14:25:00,54.88,54.88,54.87,54.88,1557.0,48.9037,48.9037,48.8948,48.9037,1557.0
2019-11-15 14:30:00,54.88,54.88,54.85,54.87,4956.0,48.9037,48.9037,48.877,48.8948,4956.0
2019-11-15 14:35:00,54.86,54.86,54.83,54.83,2666.0,48.8859,48.8859,48.8592,48.8592,2666.0
2019-11-15 14:40:00,54.82,54.87,54.82,54.86,12770.0,48.8503,48.8948,48.8503,48.8859,12770.0
2019-11-15 14:45:00,54.86,54.89,54.86,54.89,2980.0,48.8859,48.9126,48.8859,48.9126,2980.0
2019-11-15 14:50:00,54.89,54.92,54.88,54.91,4006.0,48.9126,48.9394,48.9037,48.9305,4006.0
2019-11-15 14:55:00,54.91,54.92,54.89,54.91,5112.0,48.9305,48.9394,48.9126,48.9305,5112.0
2019-11-15 15:00:00,54.9,54.9,54.87,54.89,5805.0,48.9216,48.9216,48.8948,48.9126,5805.0
2019-11-15 15:05:00,54.88,54.94,54.87,54.94,6141.0,48.9037,48.9572,48.8948,48.9572,6141.0
2019-11-15 15:10:00,54.93,54.94,54.88,54.89,6556.0,48.9483,48.9572,48.9037,48.9126,6556.0
2019-11-15 15:15:00,54.88,54.89,54.8,54.8,9842.0,48.9037,48.9126,48.8324,48.8324,9842.0
2019-11-15 15:20:00,54.81,54.81,54.78,54.79,5742.0,48.8414,48.8414,48.8146,48.8235,5742.0
2019-11-15 15:25:00,54.8,54.84,54.79,54.83,10187.0,48.8324,48.8681,48.8235,48.8592,10187.0
2019-11-15 15:30:00,54.82,54.83,54.8,54.83,7897.0,48.8503,48.8592,48.8324,48.8592,7897.0
2019-11-15 15:35:00,54.82,54.84,54.79,54.8,5180.0,48.8503,48.8681,48.8235,48.8324,5180.0
2019-11-15 15:40:00,54.8,54.82,54.78,54.82,12190.0,48.8324,48.8503,48.8146,48.8503,12190.0
2019-11-15 15:45:00,54.82,54.88,54.81,54.88,16095.0,48.8503,48.9037,48.8414,48.9037,16095.0
2019-11-15 15:50:00,54.88,54.92,54.87,54.88,28639.0,48.9037,48.9394,48.8948,48.9037,28639.0
2019-11-15 15:55:00,54.89,54.96,54.85,54.94,88874.0,48.9126,48.975,48.877,48.9572,88874.0
2019-11-18 09:30:00,54.85,54.92,54.56,54.65,109568.0,48.877,48.9394,48.6186,48.6988,109568.0
2019-11-18 09:35:00,54.69,54.69,54.36,54.48,20006.0,48.7344,48.7344,48.4404,48.5473,20006.0
2019-11-18 09:40:00,54.49,54.59,54.42,54.47,12719.0,48.5562,48.6453,48.4938,48.5384,12719.0
2019-11-18 09:45:00,54.45,54.51,54.43,54.51,7273.0,48.5206,48.574,48.5027,48.574,7273.0
2019-11-18 09:50:00,54.52,54.75,54.49,54.74,15395.0,48.5829,48.7879,48.5562,48.779,15395.0
2019-11-18 09:55:00,54.73,54.89,54.71,54.88,13191.0,48.7701,48.9126,48.7522,48.9037,13191.0
2019-11-18 10:00:00,54.86,54.98,54.85,54.97,22931.0,48.8859,48.9928,48.877,48.9839,22931.0
2019-11-18 10:05:00,54.98,55.05,54.94,55.04,18942.0,48.9928,49.0552,48.9572,49.0463,18942.0
2019-11-18 10:10:00,55.02,55.09,55.01,55.03,11133.0,49.0285,49.0909,49.0196,49.0374,11133.0
2019-11-18 10:15:00,55.02,55.02,54.77,54.8,19160.0,49.0285,49.0285,48.8057,48.8324,19160.0
2019-11-18 10:20:00,54.81,54.9,54.8,54.85,6829.0,48.8414,48.9216,48.8324,48.877,6829.0
2019-11-18 10:25:00,54.84,54.91,54.83,54.91,6417.0,48.8681,48.9305,48.8592,48.9305,6417.0
2019-11-18 10:30:00,54.92,54.99,54.86,54.94,13066.0,48.9394,49.0018,48.8859,48.9572,13066.0
2019-11-18 10:35:00,54.91,54.98,54.88,54.95,8048.0,48.9305,48.9928,48.9037,48.9661,8048.0
2019-11-18 10:40:00,54.95,54.95,54.88,54.9,9339.0,48.9661,48.9661,48.9037,48.9216,9339.0
2019-11-18 10:45:00,54.9,55.03,54.89,55.02,21889.0,48.9216,49.0374,48.9126,49.0285,21889.0
2019-11-18 10:50:00,55.02,55.04,55.01,55.02,7729.0,49.0285,49.0463,49.0196,49.0285,7729.0
2019-11-18 10:55:00,55.02,55.12,55.01,55.11,24428.0,49.0285,49.1176,49.0196,49.1087,24428.0
2019-11-18 11:00:00,55.13,55.22,55.1,55.21,20143.0,49.1265,49.2067,49.0998,49.1978,20143.0
2019-11-18 11:05:00,55.21,55.21,55.16,55.18,5698.0,49.1978,49.1978,49.1532,49.1711,5698.0
2019-11-18 11:10:00,55.18,55.26,55.15,55.18,15282.0,49.1711,49.2424,49.1443,49.1711,15282.0
2019-11-18 11:15:00,55.17,55.19,55.08,55.14,12222.0,49.1622,49.18,49.082,49.1354,12222.0
2019-11-18 11:20:00,55.15,55.21,55.11,55.2,10144.0,49.1443,49.1978,49.1087,49.1889,10144.0
2019-11-18 11:25:00,55.17,55.18,55.16,55.18,3452.0,49.1622,49.1711,49.1532,49.1711,3452.0
2019-11-18 11:30:00,55.19,55.22,55.17,55.21,6988.0,49.18,49.2067,49.1622,49.1978,6988.0
2019-11-18 11:35:00,55.21,55.22,55.19,55.21,6933.0,49.1978,49.2067,49.18,49.1978,6933.0
2019-11-18 11:40:00,55.21,55.25,55.21,55.22,3671.0,49.1978,49.2334,49.1978,49.2067,3671.0
2019-11-18 11:45:00,55.23,55.25,55.2,55.23,4740.0,49.2156,49.2334,49.1889,49.2156,4740.0
2019-11-18 11:50:00,55.22,55.23,55.2,55.2,5587.0,49.2067,49.2156,49.1889,49.1889,5587.0
2019-11-18 11:55:00,55.2,55.21,55.15,55.21,6294.0,49.1889,49.1978,49.1443,49.1978,6294.0
2019-11-18 12:00:00,55.21,55.25,55.2,55.23,5038.0,49.1978,49.2334,49.1889,49.2156,5038.0
2019-11-18 12:05:00,55.24,55.26,55.21,55.25,4878.0,49.2245,49.2424,49.1978,49.2334,4878.0
2019-11-18 12:10:00,55.25,55.29,55.24,55.29,7091.0,49.2334,49.2691,49.2245,49.2691,7091.0
2019-11-18 12:15:00,55.29,55.3,55.27,55.28,3172.0,49.2691,49.278,49.2513,49.2602,3172.0
2019-11-18 12:20:00,55.28,55.33,55.28,55.33,10897.0,49.2602,49.3047,49.2602,49.3047,10897.0
2019-11-18 12:25:00,55.32,55.35,55.31,55.32,5097.0,49.2958,49.3226,49.2869,49.2958,5097.0
2019-11-18 12:30:00,55.32,55.35,55.3,55.34,8640.0,49.2958,49.3226,49.278,49.3136,8640.0
2019-11-18 12:35:00,55.33,55.35,55.32,55.34,5196.0,49.3047,49.3226,49.2958,49.3136,5196.0
2019-11-18 12:40:00,55.34,55.35,55.3,55.3,11146.0,49.3136,49.3226,49.278,49.278,11146.0
2019-11-18 12:45:00,55.3,55.32,55.29,55.31,7358.0,49.278,49.2958,49.2691,49.2869,7358.0
2019-11-18 12:50:00,55.3,55.3,55.23,55.26,8276.0,49.278,49.278,49.2156,49.2424,8276.0
2019-11-18 12:55:00,55.25,55.3,55.24,55.29,5120.0,49.2334,49.278,49.2245,49.2691,5120.0
2019-11-18 13:00:00,55.3,55.3,55.26,55.27,3214.0,49.278,49.278,49.2424,49.2513,3214.0
2019-11-18 13:05:00,55.27,55.27,55.25,55.26,4658.0,49.2513,49.2513,49.2334,49.2424,4658.0
2019-11-18 13:10:00,55.26,55.27,55.22,55.24,6620.0,49.2424,49.2513,49.2067,49.2245,6620.0
2019-11-18 13:15:00,55.24,55.25,55.23,55.25,2972.0,49.2245,49.2334,49.2156,49.2334,2972.0
2019-11-18 13:20:00,55.26,55.31,55.26,55.31,2919.0,49.2424,49.2869,49.2424,49.2869,2919.0
2019-11-18 13:25:00,55.3,55.3,55.24,55.25,8103.0,49.278,49.278,49.2245,49.2334,8103.0
2019-11-18 13:30:00,55.26,55.26,55.21,55.21,7620.0,49.2424,49.2424,49.1978,49.1978,7620.0
2019-11-18 13:35:00,55.21,55.3,55.2,55.25,6601.0,49.1978,49.278,49.1889,49.2334,6601.0
2019-11-18 13:40:00,55.26,55.37,55.25,55.37,8319.0,49.2424,49.3404,49.2334,49.3404,8319.0
2019-11-18 13:45:00,55.36,55.39,55.34,55.39,4664.0,49.3315,49.3582,49.3136,49.3582,4664.0
2019-11-18 13:50:00,55.39,55.39,55.37,55.38,5589.0,49.3582,49.3582,49.3404,49.3493,5589.0
2019-11-18 13:55:00,55.37,55.39,55.36,55.37,9624.0,49.3404,49.3582,49.3315,49.3404,9624.0
2019-11-18 14:00:00,55.37,55.37,55.3,55.3,5936.0,49.3404,49.3404,49.278,49.278,5936.0
2019-11-18 14:05:00,55.3,55.35,55.29,55.32,7396.0,49.278,49.3226,49.2691,49.2958,7396.0
2019-11-18 14:10:00,55.31,55.33,55.31,55.33,2806.0,49.2869,49.3047,49.2869,49.3047,2806.0
2019-11-18 14:15:00,55.33,55.41,55.33,55.41,4599.0,49.3047,49.376,49.3047,49.376,4599.0
2019-11-18 14:20:00,55.4,55.41,55.38,55.4,8947.0,49.3671,49.376,49.3493,49.3671,8947.0
2019-11-18 14:25:00,55.41,55.42,55.4,55.41,3444.0,49.376,49.3849,49.3671,49.376,3444.0
2019-11-18 14:30:00,55.4,55.47,55.38,55.47,15248.0,49.3671,49.4295,49.3493,49.4295,15248.0
2019-11-18 14:35:00,55.47,55.47,55.42,55.42,4891.0,49.4295,49.4295,49.3849,49.3849,4891.0
2019-11-18 14:40:00,55.43,55.43,55.41,55.41,4792.0,49.3938,49.3938,49.376,49.376,4792.0
2019-11-18 14:45:00,55.4,55.44,55.39,55.44,5005.0,49.3671,49.4028,49.3582,49.4028,5005.0
2019-11-18 14:50:00,55.44,55.46,55.43,55.43,7173.0,49.4028,49.4206,49.3938,49.3938,7173.0
2019-11-18 14:55:00,55.44,55.46,55.43,55.44,8394.0,49.4028,49.4206,49.3938,49.4028,8394.0
2019-11-18 15:00:00,55.44,55.45,55.41,55.42,6223.0,49.4028,49.4117,49.376,49.3849,6223.0
2019-11-18 15:05:00,55.41,55.44,55.4,55.43,9321.0,49.376,49.4028,49.3671,49.3938,9321.0
2019-11-18 15:10:00,55.42,55.44,55.4,55.44,10641.0,49.3849,49.4028,49.3671,49.4028,10641.0
2019-11-18 15:15:00,55.43,55.45,55.42,55.44,11642.0,49.3938,49.4117,49.3849,49.4028,11642.0
2019-11-18 15:20:00,55.43,55.43,55.41,55.41,9185.0,49.3938,49.3938,49.376,49.376,9185.0
2019-11-18 15:25:00,55.42,55.42,55.35,55.37,14954.0,49.3849,49.3849,49.3226,49.3404,14954.0
2019-11-18 15:30:00,55.37,55.39,55.35,55.35,13461.0,49.3404,49.3582,49.3226,49.3226,13461.0
2019-11-18 15:35:00,55.36,55.39,55.35,55.38,14835.0,49.3315,49.3582,49.3226,49.3493,14835.0
2019-11-18 15:40:00,55.38,55.38,55.32,55.35,20500.0,49.3493,49.3493,49.2958,49.3226,20500.0
2019-11-18 15:45:00,55.35,55.38,55.34,55.38,25951.0,49.3226,49.3493,49.3136,49.3493,25951.0
2019-11-18 15:50:00,55.38,55.44,55.38,55.44,29578.0,49.3493,49.4028,49.3493,49.4028,29578.0
2019-11-18 15:55:00,55.44,55.49,55.44,55.48,70798.0,49.4028,49.4473,49.4028,49.4384,70798.0
2019-11-19 09:30:00,55.87,55.94,55.62,55.72,30290.0,49.7859,49.8483,49.5632,49.6523,30290.0
2019-11-19 09:35:00,55.67,55.67,55.53,55.58,3300.0,49.6077,49.6077,49.483,49.5275,3300.0
2019-11-19 09:40:00,55.56,55.56,55.35,55.35,15776.0,49.5097,49.5097,49.3226,49.3226,15776.0
2019-11-19 09:45:00,55.33,55.39,55.24,55.3,20110.0,49.3047,49.3582,49.2245,49.278,20110.0
2019-11-19 09:50:00,55.27,55.29,55.13,55.19,18565.0,49.2513,49.2691,49.1265,49.18,18565.0
2019-11-19 09:55:00,55.19,55.2,55.09,55.12,16273.0,49.18,49.1889,49.0909,49.1176,16273.0
2019-11-19 10:00:00,55.12,55.12,54.84,54.85,21416.0,49.1176,49.1176,48.8681,48.877,21416.0
2019-11-19 10:05:00,54.86,54.91,54.8,54.89,17101.0,48.8859,48.9305,48.8324,48.9126,17101.0
2019-11-19 10:10:00,54.87,54.98,54.84,54.96,9276.0,48.8948,48.9928,48.8681,48.975,9276.0
2019-11-19 10:15:00,54.94,54.99,54.87,54.95,4058.0,48.9572,49.0018,48.8948,48.9661,4058.0
2019-11-19 10:20:00,54.97,55.02,54.87,54.88,4414.0,48.9839,49.0285,48.8948,48.9037,4414.0
2019-11-19 10:25:00,54.85,54.91,54.84,54.91,7070.0,48.877,48.9305,48.8681,48.9305,7070.0
2019-11-19 10:30:00,54.94,54.94,54.87,54.88,1608.0,48.9572,48.9572,48.8948,48.9037,1608.0
2019-11-19 10:35:00,54.91,54.93,54.83,54.87,4399.0,48.9305,48.9483,48.8592,48.8948,4399.0
2019-11-19 10:40:00,54.87,54.91,54.83,54.91,2450.0,48.8948,48.9305,48.8592,48.9305,2450.0
2019-11-19 10:45:00,54.93,54.93,54.76,54.78,3785.0,48.9483,48.9483,48.7968,48.8146,3785.0
2019-11-19 10:50:00,54.79,54.87,54.75,54.84,5952.0,48.8235,48.8948,48.7879,48.8681,5952.0
2019-11-19 10:55:00,54.83,54.96,54.8,54.92,8925.0,48.8592,48.975,48.8324,48.9394,8925.0
2019-11-19 11:00:00,54.94,55.08,54.93,55.08,10691.0,48.9572,49.082,48.9483,49.082,10691.0
2019-11-19 11:05:00,55.06,55.06,54.98,54.98,3299.0,49.0641,49.0641,48.9928,48.9928,3299.0
2019-11-19 11:10:00,54.98,55.0,54.89,55.0,5467.0,48.9928,49.0107,48.9126,49.0107,5467.0
2019-11-19 11:15:00,55.02,55.09,54.97,55.09,8820.0,49.0285,49.0909,48.9839,49.0909,8820.0
2019-11-19 11:20:00,55.1,55.17,55.1,55.15,3911.0,49.0998,49.1622,49.0998,49.1443,3911.0
2019-11-19 11:25:00,55.17,55.21,55.14,55.2,5899.0,49.1622,49.1978,49.1354,49.1889,5899.0
2019-11-19 11:30:00,55.19,55.29,55.18,55.28,6526.0,49.18,49.2691,49.1711,49.2602,6526.0
2019-11-19 11:35:00,55.29,55.41,55.24,55.34,16987.0,49.2691,49.376,49.2245,49.3136,16987.0
2019-11-19 11:40:00,55.35,55.35,55.21,55.21,9885.0,49.3226,49.3226,49.1978,49.1978,9885.0
2019-11-19 11:45:00,55.2,55.21,55.11,55.12,2778.0,49.1889,49.1978,49.1087,49.1176,2778.0
2019-11-19 11:50:00,55.14,55.23,55.12,55.23,3847.0,49.1354,49.2156,49.1176,49.2156,3847.0
2019-11-19 11:55:00,55.23,55.27,55.22,55.23,2208.0,49.2156,49.2513,49.2067,49.2156,2208.0
2019-11-19 12:00:00,55.23,55.24,55.18,55.2,1413.0,49.2156,49.2245,49.1711,49.1889,1413.0
2019-11-19 12:05:00,55.18,55.19,55.14,55.19,3756.0,49.1711,49.18,49.1354,49.18,3756.0
2019-11-19 12:10:00,55.2,55.21,55.18,55.21,1612.0,49.1889,49.1978,49.1711,49.1978,1612.0
2019-11-19 12:15:00,55.21,55.26,55.21,55.22,2218.0,49.1978,49.2424,49.1978,49.2067,2218.0
2019-11-19 12:20:00,55.22,55.23,55.2,55.21,1885.0,49.2067,49.2156,49.1889,49.1978,1885.0
2019-11-19 12:25:00,55.19,55.22,55.19,55.21,4618.0,49.18,49.2067,49.18,49.1978,4618.0
2019-11-19 12:30:00,55.22,55.25,55.21,55.21,2376.0,49.2067,49.2334,49.1978,49.1978,2376.0
2019-11-19 12:35:00,55.19,55.2,55.18,55.2,5069.0,49.18,49.1889,49.1711,49.1889,5069.0
2019-11-19 12:40:00,55.2,55.23,55.16,55.22,7428.0,49.1889,49.2156,49.1532,49.2067,7428.0
2019-11-19 12:45:00,55.21,55.32,55.21,55.28,6435.0,49.1978,49.2958,49.1978,49.2602,6435.0
2019-11-19 12:50:00,55.26,55.28,55.25,55.25,2050.0,49.2424,49.2602,49.2334,49.2334,2050.0
2019-11-19 12:55:00,55.26,55.3,55.26,55.29,4367.0,49.2424,49.278,49.2424,49.2691,4367.0
2019-11-19 13:00:00,55.27,55.27,55.25,55.26,2204.0,49.2513,49.2513,49.2334,49.2424,2204.0
2019-11-19 13:05:00,55.26,55.29,55.26,55.29,2662.0,49.2424,49.2691,49.2424,49.2691,2662.0
2019-11-19 13:10:00,55.29,55.35,55.28,55.33,7969.0,49.2691,49.3226,49.2602,49.3047,7969.0
2019-11-19 13:15:00,55.33,55.44,55.33,55.43,12844.0,49.3047,49.4028,49.3047,49.3938,12844.0
2019-11-19 13:20:00,55.42,55.44,55.37,55.37,3950.0,49.3849,49.4028,49.3404,49.3404,3950.0
2019-11-19 13:25:00,55.39,55.39,55.32,55.32,8446.0,49.3582,49.3582,49.2958,49.2958,8446.0
2019-11-19 13:30:00,55.32,55.32,55.28,55.32,3841.0,49.2958,49.2958,49.2602,49.2958,3841.0
2019-11-19 13:35:00,55.29,55.29,55.21,55.23,6250.0,49.2691,49.2691,49.1978,49.2156,6250.0
2019-11-19 13:40:00,55.23,55.23,55.15,55.16,2800.0,49.2156,49.2156,49.1443,49.1532,2800.0
2019-11-19 13:45:00,55.16,55.19,55.13,55.15,6113.0,49.1532,49.18,49.1265,49.1443,6113.0
2019-11-19 13:50:00,55.14,55.16,55.12,55.13,7500.0,49.1354,49.1532,49.1176,49.1265,7500.0
2019-11-19 13:55:00,55.12,55.12,55.03,55.04,11944.0,49.1176,49.1176,49.0374,49.0463,11944.0
2019-11-19 14:00:00,55.03,55.11,55.03,55.09,6733.0,49.0374,49.1087,49.0374,49.0909,6733.0
2019-11-19 14:05:00,55.09,55.09,55.03,55.04,8393.0,49.0909,49.0909,49.0374,49.0463,8393.0
2019-11-19 14:10:00,55.04,55.05,54.92,54.93,6887.0,49.0463,49.0552,48.9394,48.9483,6887.0
2019-11-19 14:15:00,54.94,54.94,54.92,54.92,6838.0,48.9572,48.9572,48.9394,48.9394,6838.0
2019-11-19 14:20:00,54.92,55.0,54.92,54.98,7387.0,48.9394,49.0107,48.9394,48.9928,7387.0
2019-11-19 14:25:00,54.97,54.98,54.95,54.97,6431.0,48.9839,48.9928,48.9661,48.9839,6431.0
2019-11-19 14:30:00,54.98,54.99,54.94,54.97,7470.0,48.9928,49.0018,48.9572,48.9839,7470.0
2019-11-19 14:35:00,54.98,54.99,54.96,54.99,10927.0,48.9928,49.0018,48.975,49.0018,10927.0
2019-11-19 14:40:00,54.97,54.98,54.91,54.94,6857.0,48.9839,48.9928,48.9305,48.9572,6857.0
2019-11-19 14:45:00,54.92,54.96,54.92,54.94,2920.0,48.9394,48.975,48.9394,48.9572,2920.0
2019-11-19 14:50:00,54.95,54.95,54.85,54.86,13484.0,48.9661,48.9661,48.877,48.8859,13484.0
2019-11-19 14:55:00,54.86,54.87,54.83,54.86,6683.0,48.8859,48.8948,48.8592,48.8859,6683.0
2019-11-19 15:00:00,54.86,54.87,54.83,54.84,9727.0,48.8859,48.8948,48.8592,48.8681,9727.0
2019-11-19 15:05:00,54.85,54.87,54.83,54.83,6281.0,48.877,48.8948,48.8592,48.8592,6281.0
2019-11-19 15:10:00,54.84,54.87,54.82,54.86,11639.0,48.8681,48.8948,48.8503,48.8859,11639.0
2019-11-19 15:15:00,54.85,54.86,54.8,54.82,8505.0,48.877,48.8859,48.8324,48.8503,8505.0
2019-11-19 15:20:00,54.82,54.82,54.78,54.78,18417.0,48.8503,48.8503,48.8146,48.8146,18417.0
2019-11-19 15:25:00,54.77,54.78,54.73,54.73,13235.0,48.8057,48.8146,48.7701,48.7701,13235.0
2019-11-19 15:30:00,54.74,54.78,54.71,54.78,15247.0,48.779,48.8146,48.7522,48.8146,15247.0
2019-11-19 15:35:00,54.79,54.86,54.79,54.85,11280.0,48.8235,48.8859,48.8235,48.877,11280.0
2019-11-19 15:40:00,54.85,54.86,54.82,54.84,14105.0,48.877,48.8859,48.8503,48.8681,14105.0
2019-11-19 15:45:00,54.84,54.88,54.82,54.83,21773.0,48.8681,48.9037,48.8503,48.8592,21773.0
2019-11-19 15:50:00,54.83,54.83,54.76,54.79,36714.0,48.8592,48.8592,48.7968,48.8235,36714.0
2019-11-19 15:55:00,54.79,54.85,54.78,54.8,47824.0,48.8235,48.877,48.8146,48.8324,47824.0
2019-11-20 09:30:00,54.39,54.64,54.35,54.64,35728.0,48.4671,48.6899,48.4314,48.6899,35728.0
2019-11-20 09:35:00,54.57,54.65,54.43,54.5,15625.0,48.6275,48.6988,48.5027,48.5651,15625.0
2019-11-20 09:40:00,54.47,54.5,54.37,54.4,14382.0,48.5384,48.5651,48.4493,48.476,14382.0
2019-11-20 09:45:00,54.42,54.61,54.38,54.6,17877.0,48.4938,48.6631,48.4582,48.6542,17877.0
2019-11-20 09:50:00,54.59,54.6,54.43,54.53,18210.0,48.6453,48.6542,48.5027,48.5918,18210.0
2019-11-20 09:55:00,54.5,54.5,54.39,54.46,13240.0,48.5651,48.5651,48.4671,48.5295,13240.0
2019-11-20 10:00:00,54.45,54.52,54.42,54.51,8395.0,48.5206,48.5829,48.4938,48.574,8395.0
2019-11-20 10:05:00,54.49,54.57,54.46,54.55,6036.0,48.5562,48.6275,48.5295,48.6097,6036.0
2019-11-20 10:10:00,54.56,54.56,54.45,54.46,3795.0,48.6186,48.6186,48.5206,48.5295,3795.0
2019-11-20 10:15:00,54.45,54.45,54.36,54.38,14084.0,48.5206,48.5206,48.4404,48.4582,14084.0
2019-11-20 10:20:00,54.38,54.47,54.37,54.4,6126.0,48.4582,48.5384,48.4493,48.476,6126.0
2019-11-20 10:25:00,54.4,54.54,54.4,54.52,10710.0,48.476,48.6008,48.476,48.5829,10710.0
2019-11-20 10:30:00,54.54,54.7,54.53,54.7,7883.0,48.6008,48.7433,48.5918,48.7433,7883.0
2019-11-20 10:35:00,54.7,54.75,54.67,54.71,16057.0,48.7433,48.7879,48.7166,48.7522,16057.0
2019-11-20 10:40:00,54.7,54.7,54.58,54.6,18248.0,48.7433,48.7433,48.6364,48.6542,18248.0
2019-11-20 10:45:00,54.6,54.66,54.59,54.65,19590.0,48.6542,48.7077,48.6453,48.6988,19590.0
2019-11-20 10:50:00,54.65,54.84,54.63,54.84,42050.0,48.6988,48.8681,48.681,48.8681,42050.0
2019-11-20 10:55:00,54.83,54.83,54.73,54.73,15177.0,48.8592,48.8592,48.7701,48.7701,15177.0
2019-11-20 11:00:00,54.72,54.95,54.72,54.93,20055.0,48.7612,48.9661,48.7612,48.9483,20055.0
2019-11-20 11:05:00,54.93,54.97,54.89,54.95,12575.0,48.9483,48.9839,48.9126,48.9661,12575.0
2019-11-20 11:10:00,54.94,54.94,54.85,54.9,8366.0,48.9572,48.9572,48.877,48.9216,8366.0
2019-11-20 11:15:00,54.91,54.95,54.87,54.87,6131.0,48.9305,48.9661,48.8948,48.8948,6131.0
2019-11-20 11:20:00,54.86,54.98,54.86,54.98,6364.0,48.8859,48.9928,48.8859,48.9928,6364.0
2019-11-20 11:25:00,54.97,54.97,54.88,54.94,6017.0,48.9839,48.9839,48.9037,48.9572,6017.0
2019-11-20 11:30:00,54.93,54.96,54.86,54.92,6920.0,48.9483,48.975,48.8859,48.9394,6920.0
2019-11-20 11:35:00,54.92,54.93,54.89,54.91,2338.0,48.9394,48.9483,48.9126,48.9305,2338.0
2019-11-20 11:40:00,54.89,54.94,54.88,54.94,4262.0,48.9126,48.9572,48.9037,48.9572,4262.0
2019-11-20 11:45:00,54.95,55.03,54.92,55.0,18231.0,48.9661,49.0374,48.9394,49.0107,18231.0
2019-11-20 11:50:00,54.99,55.02,54.91,54.91,4349.0,49.0018,49.0285,48.9305,48.9305,4349.0
2019-11-20 11:55:00,54.91,54.95,54.86,54.9,17056.0,48.9305,48.9661,48.8859,48.9216,17056.0
2019-11-20 12:00:00,54.89,54.9,54.83,54.85,6792.0,48.9126,48.9216,48.8592,48.877,6792.0
2019-11-20 12:05:00,54.84,54.84,54.76,54.83,7925.0,48.8681,48.8681,48.7968,48.8592,7925.0
2019-11-20 12:10:00,54.83,54.83,54.77,54.78,4618.0,48.8592,48.8592,48.8057,48.8146,4618.0
2019-11-20 12:15:00,54.77,54.81,54.73,54.78,14963.0,48.8057,48.8414,48.7701,48.8146,14963.0
2019-11-20 12:20:00,54.79,54.79,54.72,54.73,8017.0,48.8235,48.8235,48.7612,48.7701,8017.0
2019-11-20 12:25:00,54.73,54.82,54.72,54.82,32416.0,48.7701,48.8503,48.7612,48.8503,32416.0
2019-11-20 12:30:00,54.82,54.84,54.76,54.78,14920.0,48.8503,48.8681,48.7968,48.8146,14920.0
2019-11-20 12:35:00,54.78,54.8,54.71,54.73,14692.0,48.8146,48.8324,48.7522,48.7701,14692.0
2019-11-20 12:40:00,54.73,54.74,54.67,54.67,16877.0,48.7701,48.779,48.7166,48.7166,16877.0
2019-11-20 12:45:00,54.67,54.71,54.65,54.71,14945.0,48.7166,48.7522,48.6988,48.7522,14945.0
2019-11-20 12:50:00,54.7,54.72,54.58,54.58,19547.0,48.7433,48.7612,48.6364,48.6364,19547.0
2019-11-20 12:55:00,54.54,54.56,54.18,54.34,46652.0,48.6008,48.6186,48.28,48.4225,46652.0
2019-11-20 13:00:00,54.34,54.39,54.3,54.33,9663.0,48.4225,48.4671,48.3869,48.4136,9663.0
2019-11-20 13:05:00,54.31,54.31,54.1,54.13,13909.0,48.3958,48.3958,48.2087,48.2354,13909.0
2019-11-20 13:10:00,54.12,54.12,53.98,53.98,15559.0,48.2265,48.2265,48.1017,48.1017,15559.0
2019-11-20 13:15:00,53.94,54.01,53.91,53.92,15330.0,48.0661,48.1285,48.0394,48.0483,15330.0
2019-11-20 13:20:00,53.92,54.01,53.91,54.01,12250.0,48.0483,48.1285,48.0394,48.1285,12250.0
2019-11-20 13:25:00,54.02,54.16,54.02,54.09,21648.0,48.1374,48.2621,48.1374,48.1998,21648.0
2019-11-20 13:30:00,54.09,54.09,53.96,54.07,8262.0,48.1998,48.1998,48.0839,48.1819,8262.0
2019-11-20 13:35:00,54.08,54.09,53.96,53.96,10878.0,48.1909,48.1998,48.0839,48.0839,10878.0
2019-11-20 13:40:00,53.95,54.05,53.93,53.99,16007.0,48.075,48.1641,48.0572,48.1107,16007.0
2019-11-20 13:45:00,53.99,54.1,53.99,54.1,12714.0,48.1107,48.2087,48.1107,48.2087,12714.0
2019-11-20 13:50:00,54.11,54.27,54.08,54.2,13473.0,48.2176,48.3602,48.1909,48.2978,13473.0
2019-11-20 13:55:00,54.21,54.25,54.16,54.17,14366.0,48.3067,48.3423,48.2621,48.2711,14366.0
2019-11-20 14:00:00,54.18,54.2,54.13,54.16,13346.0,48.28,48.2978,48.2354,48.2621,13346.0
2019-11-20 14:05:00,54.15,54.18,54.06,54.15,11893.0,48.2532,48.28,48.173,48.2532,11893.0
2019-11-20 14:10:00,54.16,54.18,54.07,54.08,15710.0,48.2621,48.28,48.1819,48.1909,15710.0
2019-11-20 14:15:00,54.08,54.18,54.08,54.16,14336.0,48.1909,48.28,48.1909,48.2621,14336.0
2019-11-20 14:20:00,54.16,54.2,54.12,54.12,12772.0,48.2621,48.2978,48.2265,48.2265,12772.0
2019-11-20 14:25:00,54.13,54.2,54.11,54.18,19412.0,48.2354,48.2978,48.2176,48.28,19412.0
2019-11-20 14:30:00,54.19,54.24,54.17,54.17,12695.0,48.2889,48.3334,48.2711,48.2711,12695.0
2019-11-20 14:35:00,54.16,54.2,54.15,54.19,15412.0,48.2621,48.2978,48.2532,48.2889,15412.0
2019-11-20 14:40:00,54.19,54.22,54.18,54.22,15810.0,48.2889,48.3156,48.28,48.3156,15810.0
2019-11-20 14:45:00,54.22,54.25,54.16,54.18,19621.0,48.3156,48.3423,48.2621,48.28,19621.0
2019-11-20 14:50:00,54.19,54.21,54.13,54.13,15654.0,48.2889,48.3067,48.2354,48.2354,15654.0
2019-11-20 14:55:00,54.12,54.15,54.11,54.12,9819.0,48.2265,48.2532,48.2176,48.2265,9819.0
2019-11-20 15:00:00,54.12,54.16,54.11,54.14,19596.0,48.2265,48.2621,48.2176,48.2443,19596.0
2019-11-20 15:05:00,54.14,54.16,54.13,54.16,9151.0,48.2443,48.2621,48.2354,48.2621,9151.0
2019-11-20 15:10:00,54.16,54.22,54.15,54.21,24906.0,48.2621,48.3156,48.2532,48.3067,24906.0
2019-11-20 15:15:00,54.2,54.21,54.12,54.13,16459.0,48.2978,48.3067,48.2265,48.2354,16459.0
2019-11-20 15:20:00,54.13,54.2,54.13,54.19,19377.0,48.2354,48.2978,48.2354,48.2889,19377.0
2019-11-20 15:25:00,54.18,54.2,54.11,54.12,11766.0,48.28,48.2978,48.2176,48.2265,11766.0
2019-11-20 15:30:00,54.12,54.15,54.1,54.13,28951.0,48.2265,48.2532,48.2087,48.2354,28951.0
2019-11-20 15:35:00,54.13,54.13,54.03,54.04,29685.0,48.2354,48.2354,48.1463,48.1552,29685.0
2019-11-20 15:40:00,54.04,54.15,54.03,54.11,26817.0,48.1552,48.2532,48.1463,48.2176,26817.0
2019-11-20 15:45:00,54.11,54.14,54.06,54.07,28592.0,48.2176,48.2443,48.173,48.1819,28592.0
2019-11-20 15:50:00,54.06,54.06,53.94,53.95,63082.0,48.173,48.173,48.0661,48.075,63082.0
2019-11-20 15:55:00,53.96,54.1,53.95,54.08,152337.0,48.0839,48.2087,48.075,48.1909,152337.0
2019-11-21 09:30:00,54.27,54.27,54.14,54.17,19071.0,48.3602,48.3602,48.2443,48.2711,19071.0
2019-11-21 09:35:00,54.18,54.52,54.11,54.52,5473.0,48.28,48.5829,48.2176,48.5829,5473.0
2019-11-21 09:40:00,54.36,54.37,54.2,54.35,34092.0,48.4404,48.4493,48.2978,48.4314,34092.0
2019-11-21 09:45:00,54.41,54.47,54.3,54.43,5433.0,48.4849,48.5384,48.3869,48.5027,5433.0
2019-11-21 09:50:00,54.4,54.51,54.4,54.4,5405.0,48.476,48.574,48.476,48.476,5405.0
2019-11-21 09:55:00,54.4,54.63,54.38,54.55,49963.0,48.476,48.681,48.4582,48.6097,49963.0
2019-11-21 10:00:00,54.58,54.67,54.52,54.58,8130.0,48.6364,48.7166,48.5829,48.6364,8130.0
2019-11-21 10:05:00,54.56,54.58,54.47,54.47,7515.0,48.6186,48.6364,48.5384,48.5384,7515.0
2019-11-21 10:10:00,54.48,54.49,54.32,54.34,11160.0,48.5473,48.5562,48.4047,48.4225,11160.0
2019-11-21 10:15:00,54.32,54.33,54.12,54.18,9849.0,48.4047,48.4136,48.2265,48.28,9849.0
2019-11-21 10:20:00,54.15,54.2,54.06,54.06,17487.0,48.2532,48.2978,48.173,48.173,17487.0
2019-11-21 10:25:00,54.05,54.24,53.98,54.19,88330.0,48.1641,48.3334,48.1017,48.2889,88330.0
2019-11-21 10:30:00,54.18,54.22,54.12,54.14,39398.0,48.28,48.3156,48.2265,48.2443,39398.0
2019-11-21 10:35:00,54.14,54.31,54.12,54.3,35879.0,48.2443,48.3958,48.2265,48.3869,35879.0
2019-11-21 10:40:00,54.31,54.46,54.3,54.43,42668.0,48.3958,48.5295,48.3869,48.5027,42668.0
2019-11-21 10:45:00,54.43,54.46,54.37,54.37,15956.0,48.5027,48.5295,48.4493,48.4493,15956.0
2019-11-21 10:50:00,54.37,54.4,54.33,54.33,7286.0,48.4493,48.476,48.4136,48.4136,7286.0
2019-11-21 10:55:00,54.33,54.42,54.33,54.37,13919.0,48.4136,48.4938,48.4136,48.4493,13919.0
2019-11-21 11:00:00,54.39,54.41,54.22,54.29,10179.0,48.4671,48.4849,48.3156,48.378,10179.0
2019-11-21 11:05:00,54.25,54.28,54.12,54.12,8821.0,48.3423,48.3691,48.2265,48.2265,8821.0
2019-11-21 11:10:00,54.11,54.13,53.96,53.96,5661.0,48.2176,48.2354,48.0839,48.0839,5661.0
2019-11-21 11:15:00,53.95,54.0,53.89,53.91,11700.0,48.075,48.1196,48.0215,48.0394,11700.0
2019-11-21 11:20:00,53.91,54.04,53.89,53.98,12577.0,48.0394,48.1552,48.0215,48.1017,12577.0
2019-11-21 11:25:00,53.99,54.11,53.99,54.04,16805.0,48.1107,48.2176,48.1107,48.1552,16805.0
2019-11-21 11:30:00,54.03,54.12,54.03,54.05,4479.0,48.1463,48.2265,48.1463,48.1641,4479.0
2019-11-21 11:35:00,54.04,54.11,54.03,54.07,2990.0,48.1552,48.2176,48.1463,48.1819,2990.0
2019-11-21 11:40:00,54.08,54.11,54.06,54.07,3965.0,48.1909,48.2176,48.173,48.1819,3965.0
2019-11-21 11:45:00,54.07,54.14,54.07,54.13,3301.0,48.1819,48.2443,48.1819,48.2354,3301.0
2019-11-21 11:50:00,54.12,54.12,54.02,54.05,5277.0,48.2265,48.2265,48.1374,48.1641,5277.0
2019-11-21 11:55:00,54.04,54.09,54.04,54.09,5490.0,48.1552,48.1998,48.1552,48.1998,5490.0
2019-11-21 12:00:00,54.08,54.22,54.07,54.22,5387.0,48.1909,48.3156,48.1819,48.3156,5387.0
2019-11-21 12:05:00,54.21,54.31,54.21,54.3,4268.0,48.3067,48.3958,48.3067,48.3869,4268.0
2019-11-21 12:10:00,54.31,54.36,54.31,54.33,4987.0,48.3958,48.4404,48.3958,48.4136,4987.0
2019-11-21 12:15:00,54.33,54.41,54.33,54.4,12249.0,48.4136,48.4849,48.4136,48.476,12249.0
2019-11-21 12:20:00,54.39,54.46,54.37,54.43,8928.0,48.4671,48.5295,48.4493,48.5027,8928.0
2019-11-21 12:25:00,54.43,54.43,54.31,54.31,5456.0,48.5027,48.5027,48.3958,48.3958,5456.0
2019-11-21 12:30:00,54.32,54.34,54.29,54.31,3055.0,48.4047,48.4225,48.378,48.3958,3055.0
2019-11-21 12:35:00,54.33,54.37,54.31,54.37,5914.0,48.4136,48.4493,48.3958,48.4493,5914.0
2019-11-21 12:40:00,54.37,54.4,54.36,54.39,3216.0,48.4493,48.476,48.4404,48.4671,3216.0
2019-11-21 12:45:00,54.39,54.44,54.39,54.41,3750.0,48.4671,48.5116,48.4671,48.4849,3750.0
2019-11-21 12:50:00,54.41,54.47,54.4,54.43,3367.0,48.4849,48.5384,48.476,48.5027,3367.0
2019-11-21 12:55:00,54.44,54.46,54.41,54.44,6301.0,48.5116,48.5295,48.4849,48.5116,6301.0
2019-11-21 13:00:00,54.45,54.47,54.45,54.46,4044.0,48.5206,48.5384,48.5206,48.5295,4044.0
2019-11-21 13:05:00,54.43,54.46,54.41,54.46,5564.0,48.5027,48.5295,48.4849,48.5295,5564.0
2019-11-21 13:10:00,54.46,54.51,54.46,54.51,4999.0,48.5295,48.574,48.5295,48.574,4999.0
2019-11-21 13:15:00,54.53,54.57,54.5,54.57,13848.0,48.5918,48.6275,48.5651,48.6275,13848.0
2019-11-21 13:20:00,54.58,54.58,54.51,54.51,5262.0,48.6364,48.6364,48.574,48.574,5262.0
2019-11-21 13:25:00,54.52,54.52,54.47,54.47,3246.0,48.5829,48.5829,48.5384,48.5384,3246.0
2019-11-21 13:30:00,54.47,54.49,54.44,54.48,9106.0,48.5384,48.5562,48.5116,48.5473,9106.0
2019-11-21 13:35:00,54.48,54.55,54.48,54.54,4000.0,48.5473,48.6097,48.5473,48.6008,4000.0
2019-11-21 13:40:00,54.54,54.56,54.49,54.49,6517.0,48.6008,48.6186,48.5562,48.5562,6517.0
2019-11-21 13:45:00,54.48,54.51,54.45,54.45,3424.0,48.5473,48.574,48.5206,48.5206,3424.0
2019-11-21 13:50:00,54.45,54.48,54.45,54.48,3050.0,48.5206,48.5473,48.5206,48.5473,3050.0
2019-11-21 13:55:00,54.49,54.49,54.39,54.4,3780.0,48.5562,48.5562,48.4671,48.476,3780.0
2019-11-21 14:00:00,54.39,54.39,54.27,54.29,4520.0,48.4671,48.4671,48.3602,48.378,4520.0
2019-11-21 14:05:00,54.3,54.42,54.3,54.41,3369.0,48.3869,48.4938,48.3869,48.4849,3369.0
2019-11-21 14:10:00,54.4,54.42,54.34,54.41,5793.0,48.476,48.4938,48.4225,48.4849,5793.0
2019-11-21 14:15:00,54.41,54.43,54.41,54.43,4509.0,48.4849,48.5027,48.4849,48.5027,4509.0
2019-11-21 14:20:00,54.43,54.46,54.42,54.42,6260.0,48.5027,48.5295,48.4938,48.4938,6260.0
2019-11-21 14:25:00,54.41,54.43,54.4,54.4,6282.0,48.4849,48.5027,48.476,48.476,6282.0
2019-11-21 14:30:00,54.42,54.45,54.39,54.45,5133.0,48.4938,48.5206,48.4671,48.5206,5133.0
2019-11-21 14:35:00,54.44,54.46,54.43,54.45,2602.0,48.5116,48.5295,48.5027,48.5206,2602.0
2019-11-21 14:40:00,54.44,54.46,54.42,54.43,5645.0,48.5116,48.5295,48.4938,48.5027,5645.0
2019-11-21 14:45:00,54.44,54.48,54.43,54.47,4835.0,48.5116,48.5473,48.5027,48.5384,4835.0
2019-11-21 14:50:00,54.48,54.48,54.45,54.45,4061.0,48.5473,48.5473,48.5206,48.5206,4061.0
2019-11-21 14:55:00,54.45,54.46,54.43,54.44,9566.0,48.5206,48.5295,48.5027,48.5116,9566.0
2019-11-21 15:00:00,54.45,54.45,54.41,54.41,4457.0,48.5206,48.5206,48.4849,48.4849,4457.0
2019-11-21 15:05:00,54.41,54.41,54.34,54.36,6326.0,48.4849,48.4849,48.4225,48.4404,6326.0
2019-11-21 15:10:00,54.36,54.36,54.31,54.35,6143.0,48.4404,48.4404,48.3958,48.4314,6143.0
2019-11-21 15:15:00,54.35,54.35,54.32,54.35,6585.0,48.4314,48.4314,48.4047,48.4314,6585.0
2019-11-21 15:20:00,54.35,54.36,54.31,54.34,8827.0,48.4314,48.4404,48.3958,48.4225,8827.0
2019-11-21 15:25:00,54.34,54.35,54.3,54.31,6556.0,48.4225,48.4314,48.3869,48.3958,6556.0
2019-11-21 15:30:00,54.31,54.37,54.3,54.33,14789.0,48.3958,48.4493,48.3869,48.4136,14789.0
2019-11-21 15:35:00,54.34,54.35,54.3,54.32,26596.0,48.4225,48.4314,48.3869,48.4047,26596.0
2019-11-21 15:40:00,54.33,54.34,54.3,54.32,12608.0,48.4136,48.4225,48.3869,48.4047,12608.0
2019-11-21 15:45:00,54.33,54.33,54.26,54.27,16438.0,48.4136,48.4136,48.3513,48.3602,16438.0
2019-11-21 15:50:00,54.26,54.29,54.18,54.21,42028.0,48.3513,48.378,48.28,48.3067,42028.0
2019-11-21 15:55:00,54.21,54.3,54.19,54.26,67640.0,48.3067,48.3869,48.2889,48.3513,67640.0
2019-11-22 09:30:00,54.6,54.88,54.6,54.75,31303.0,48.6542,48.9037,48.6542,48.7879,31303.0
2019-11-22 09:35:00,54.75,54.88,54.66,54.71,9542.0,48.7879,48.9037,48.7077,48.7522,9542.0
2019-11-22 09:40:00,54.71,54.81,54.63,54.63,9529.0,48.7522,48.8414,48.681,48.681,9529.0
2019-11-22 09:45:00,54.69,54.96,54.69,54.96,12786.0,48.7344,48.975,48.7344,48.975,12786.0
2019-11-22 09:50:00,54.96,55.07,54.96,55.01,23822.0,48.975,49.073,48.975,49.0196,23822.0
2019-11-22 09:55:00,55.04,55.17,54.98,55.13,28529.0,49.0463,49.1622,48.9928,49.1265,28529.0
2019-11-22 10:00:00,55.19,55.32,55.11,55.28,16671.0,49.18,49.2958,49.1087,49.2602,16671.0
2019-11-22 10:05:00,55.28,55.38,55.23,55.24,10746.0,49.2602,49.3493,49.2156,49.2245,10746.0
2019-11-22 10:10:00,55.26,55.33,55.13,55.15,8068.0,49.2424,49.3047,49.1265,49.1443,8068.0
2019-11-22 10:15:00,55.14,55.26,55.14,55.24,12029.0,49.1354,49.2424,49.1354,49.2245,12029.0
2019-11-22 10:20:00,55.27,55.4,55.24,55.39,19107.0,49.2513,49.3671,49.2245,49.3582,19107.0
2019-11-22 10:25:00,55.42,55.51,55.39,55.39,13698.0,49.3849,49.4651,49.3582,49.3582,13698.0
2019-11-22 10:30:00,55.37,55.47,55.31,55.43,21419.0,49.3404,49.4295,49.2869,49.3938,21419.0
2019-11-22 10:35:00,55.43,55.43,55.24,55.28,18157.0,49.3938,49.3938,49.2245,49.2602,18157.0
2019-11-22 10:40:00,55.28,55.43,55.27,55.39,33142.0,49.2602,49.3938,49.2513,49.3582,33142.0
2019-11-22 10:45:00,55.38,55.38,55.27,55.28,7429.0,49.3493,49.3493,49.2513,49.2602,7429.0
2019-11-22 10:50:00,55.24,55.32,55.22,55.23,8127.0,49.2245,49.2958,49.2067,49.2156,8127.0
2019-11-22 10:55:00,55.23,55.26,55.2,55.2,6165.0,49.2156,49.2424,49.1889,49.1889,6165.0
2019-11-22 11:00:00,55.21,55.21,55.04,55.08,16411.0,49.1978,49.1978,49.0463,49.082,16411.0
2019-11-22 11:05:00,55.07,55.09,54.99,55.06,23852.0,49.073,49.0909,49.0018,49.0641,23852.0
2019-11-22 11:10:00,55.07,55.14,55.06,55.07,4004.0,49.073,49.1354,49.0641,49.073,4004.0
2019-11-22 11:15:00,55.08,55.11,54.98,55.06,58622.0,49.082,49.1087,48.9928,49.0641,58622.0
2019-11-22 11:20:00,55.08,55.17,55.08,55.16,17281.0,49.082,49.1622,49.082,49.1532,17281.0
2019-11-22 11:25:00,55.15,55.18,55.1,55.16,8851.0,49.1443,49.1711,49.0998,49.1532,8851.0
2019-11-22 11:30:00,55.13,55.16,55.09,55.12,6076.0,49.1265,49.1532,49.0909,49.1176,6076.0
2019-11-22 11:35:00,55.15,55.25,55.14,55.24,3900.0,49.1443,49.2334,49.1354,49.2245,3900.0
2019-11-22 11:40:00,55.25,55.31,55.21,55.3,5327.0,49.2334,49.2869,49.1978,49.278,5327.0
2019-11-22 11:45:00,55.29,55.34,55.28,55.29,3135.0,49.2691,49.3136,49.2602,49.2691,3135.0
2019-11-22 11:50:00,55.3,55.35,55.3,55.31,4144.0,49.278,49.3226,49.278,49.2869,4144.0
2019-11-22 11:55:00,55.33,55.36,55.29,55.32,2598.0,49.3047,49.3315,49.2691,49.2958,2598.0
2019-11-22 12:00:00,55.32,55.37,55.31,55.37,3327.0,49.2958,49.3404,49.2869,49.3404,3327.0
2019-11-22 12:05:00,55.39,55.42,55.33,55.34,15074.0,49.3582,49.3849,49.3047,49.3136,15074.0
2019-11-22 12:10:00,55.35,55.37,55.32,55.36,2833.0,49.3226,49.3404,49.2958,49.3315,2833.0
2019-11-22 12:15:00,55.35,55.35,55.26,55.29,10541.0,49.3226,49.3226,49.2424,49.2691,10541.0
2019-11-22 12:20:00,55.28,55.39,55.28,55.39,15158.0,49.2602,49.3582,49.2602,49.3582,15158.0
2019-11-22 12:25:00,55.41,55.46,55.39,55.46,4450.0,49.376,49.4206,49.3582,49.4206,4450.0
2019-11-22 12:30:00,55.46,55.49,55.44,55.45,5505.0,49.4206,49.4473,49.4028,49.4117,5505.0
2019-11-22 12:35:00,55.45,55.45,55.38,55.4,4174.0,49.4117,49.4117,49.3493,49.3671,4174.0
2019-11-22 12:40:00,55.39,55.39,55.36,55.38,4281.0,49.3582,49.3582,49.3315,49.3493,4281.0
2019-11-22 12:45:00,55.39,55.39,55.34,55.37,4395.0,49.3582,49.3582,49.3136,49.3404,4395.0
2019-11-22 12:50:00,55.35,55.39,55.34,55.38,7956.0,49.3226,49.3582,49.3136,49.3493,7956.0
2019-11-22 12:55:00,55.4,55.41,55.36,55.37,2400.0,49.3671,49.376,49.3315,49.3404,2400.0
2019-11-22 13:00:00,55.36,55.39,55.34,55.37,4479.0,49.3315,49.3582,49.3136,49.3404,4479.0
2019-11-22 13:05:00,55.37,55.38,55.36,55.37,3470.0,49.3404,49.3493,49.3315,49.3404,3470.0
2019-11-22 13:10:00,55.35,55.38,55.35,55.35,6436.0,49.3226,49.3493,49.3226,49.3226,6436.0
2019-11-22 13:15:00,55.35,55.39,55.34,55.35,4906.0,49.3226,49.3582,49.3136,49.3226,4906.0
2019-11-22 13:20:00,55.37,55.39,55.34,55.35,3513.0,49.3404,49.3582,49.3136,49.3226,3513.0
2019-11-22 13:25:00,55.35,55.39,55.35,55.37,7122.0,49.3226,49.3582,49.3226,49.3404,7122.0
2019-11-22 13:30:00,55.38,55.41,55.36,55.41,2823.0,49.3493,49.376,49.3315,49.376,2823.0
2019-11-22 13:35:00,55.4,55.41,55.34,55.36,5781.0,49.3671,49.376,49.3136,49.3315,5781.0
2019-11-22 13:40:00,55.37,55.38,55.34,55.36,7409.0,49.3404,49.3493,49.3136,49.3315,7409.0
2019-11-22 13:45:00,55.35,55.37,55.33,55.33,5837.0,49.3226,49.3404,49.3047,49.3047,5837.0
2019-11-22 13:50:00,55.34,55.36,55.29,55.36,34573.0,49.3136,49.3315,49.2691,49.3315,34573.0
2019-11-22 13:55:00,55.38,55.41,55.38,55.41,2921.0,49.3493,49.376,49.3493,49.376,2921.0
2019-11-22 14:00:00,55.4,55.4,55.35,55.39,8295.0,49.3671,49.3671,49.3226,49.3582,8295.0
2019-11-22 14:05:00,55.4,55.41,55.38,55.38,2001.0,49.3671,49.376,49.3493,49.3493,2001.0
2019-11-22 14:10:00,55.37,55.38,55.35,55.35,4648.0,49.3404,49.3493,49.3226,49.3226,4648.0
2019-11-22 14:15:00,55.36,55.41,55.35,55.38,8065.0,49.3315,49.376,49.3226,49.3493,8065.0
2019-11-22 14:20:00,55.4,55.41,55.35,55.35,5666.0,49.3671,49.376,49.3226,49.3226,5666.0
2019-11-22 14:25:00,55.37,55.37,55.35,55.35,8185.0,49.3404,49.3404,49.3226,49.3226,8185.0
2019-11-22 14:30:00,55.36,55.39,55.35,55.37,8060.0,49.3315,49.3582,49.3226,49.3404,8060.0
2019-11-22 14:35:00,55.38,55.38,55.35,55.36,8714.0,49.3493,49.3493,49.3226,49.3315,8714.0
2019-11-22 14:40:00,55.35,55.37,55.35,55.36,6960.0,49.3226,49.3404,49.3226,49.3315,6960.0
2019-11-22 14:45:00,55.36,55.43,55.36,55.41,11606.0,49.3315,49.3938,49.3315,49.376,11606.0
2019-11-22 14:50:00,55.41,55.43,55.4,55.4,12113.0,49.376,49.3938,49.3671,49.3671,12113.0
2019-11-22 14:55:00,55.41,55.43,55.39,55.41,12086.0,49.376,49.3938,49.3582,49.376,12086.0
2019-11-22 15:00:00,55.41,55.44,55.39,55.4,14358.0,49.376,49.4028,49.3582,49.3671,14358.0
2019-11-22 15:05:00,55.4,55.44,55.39,55.41,9038.0,49.3671,49.4028,49.3582,49.376,9038.0
2019-11-22 15:10:00,55.42,55.42,55.37,55.38,7010.0,49.3849,49.3849,49.3404,49.3493,7010.0
2019-11-22 15:15:00,55.39,55.39,55.33,55.34,7906.0,49.3582,49.3582,49.3047,49.3136,7906.0
2019-11-22 15:20:00,55.34,55.34,55.29,55.32,13132.0,49.3136,49.3136,49.2691,49.2958,13132.0
2019-11-22 15:25:00,55.32,55.33,55.3,55.3,4436.0,49.2958,49.3047,49.278,49.278,4436.0
2019-11-22 15:30:00,55.31,55.34,55.3,55.33,11414.0,49.2869,49.3136,49.278,49.3047,11414.0
2019-11-22 15:35:00,55.33,55.33,55.25,55.26,11845.0,49.3047,49.3047,49.2334,49.2424,11845.0
2019-11-22 15:40:00,55.26,55.27,55.23,55.26,10504.0,49.2424,49.2513,49.2156,49.2424,10504.0
2019-11-22 15:45:00,55.26,55.29,55.25,55.26,16419.0,49.2424,49.2691,49.2334,49.2424,16419.0
2019-11-22 15:50:00,55.26,55.27,55.22,55.23,28289.0,49.2424,49.2513,49.2067,49.2156,28289.0
2019-11-22 15:55:00,55.23,55.33,55.23,55.25,52338.0,49.2156,49.3047,49.2156,49.2334,52338.0
2019-11-25 09:30:00,55.48,55.51,55.32,55.32,19343.0,49.4384,49.4651,49.2958,49.2958,19343.0
2019-11-25 09:35:00,55.36,55.48,55.19,55.48,15467.0,49.3315,49.4384,49.18,49.4384,15467.0
2019-11-25 09:40:00,55.49,55.64,55.47,55.55,33180.0,49.4473,49.581,49.4295,49.5008,33180.0
2019-11-25 09:45:00,55.56,55.72,55.56,55.7,19302.0,49.5097,49.6523,49.5097,49.6344,19302.0
2019-11-25 09:50:00,55.69,55.75,55.6,55.63,15797.0,49.6255,49.679,49.5453,49.5721,15797.0
2019-11-25 09:55:00,55.67,55.76,55.59,55.73,43634.0,49.6077,49.6879,49.5364,49.6612,43634.0
2019-11-25 10:00:00,55.76,55.76,55.67,55.7,7128.0,49.6879,49.6879,49.6077,49.6344,7128.0
2019-11-25 10:05:00,55.68,55.79,55.67,55.78,9871.0,49.6166,49.7146,49.6077,49.7057,9871.0
2019-11-25 10:10:00,55.8,55.92,55.79,55.9,17869.0,49.7235,49.8305,49.7146,49.8127,17869.0
2019-11-25 10:15:00,55.9,55.94,55.87,55.91,10801.0,49.8127,49.8483,49.7859,49.8216,10801.0
2019-11-25 10:20:00,55.9,55.97,55.86,55.97,25358.0,49.8127,49.875,49.777,49.875,25358.0
2019-11-25 10:25:00,55.96,55.97,55.86,55.94,76551.0,49.8661,49.875,49.777,49.8483,76551.0
2019-11-25 10:30:00,55.92,56.1,55.89,56.08,61306.0,49.8305,49.9909,49.8037,49.9731,61306.0
2019-11-25 10:35:00,56.07,56.09,55.97,55.99,12119.0,49.9641,49.982,49.875,49.8929,12119.0
2019-11-25 10:40:00,56.0,56.02,55.98,55.99,6498.0,49.9018,49.9196,49.8839,49.8929,6498.0
2019-11-25 10:45:00,56.0,56.03,55.93,55.97,8153.0,49.9018,49.9285,49.8394,49.875,8153.0
2019-11-25 10:50:00,55.95,56.06,55.95,56.05,36429.0,49.8572,49.9552,49.8572,49.9463,36429.0
2019-11-25 10:55:00,56.03,56.05,55.95,55.98,8201.0,49.9285,49.9463,49.8572,49.8839,8201.0
2019-11-25 11:00:00,55.99,56.03,55.94,55.95,6064.0,49.8929,49.9285,49.8483,49.8572,6064.0
2019-11-25 11:05:00,55.95,55.98,55.92,55.94,5329.0,49.8572,49.8839,49.8305,49.8483,5329.0
2019-11-25 11:10:00,55.94,55.98,55.9,55.98,6398.0,49.8483,49.8839,49.8127,49.8839,6398.0
2019-11-25 11:15:00,55.96,56.02,55.91,55.92,4838.0,49.8661,49.9196,49.8216,49.8305,4838.0
2019-11-25 11:20:00,55.93,56.01,55.92,56.01,2312.0,49.8394,49.9107,49.8305,49.9107,2312.0
2019-11-25 11:25:00,56.0,56.0,55.94,55.96,4652.0,49.9018,49.9018,49.8483,49.8661,4652.0
2019-11-25 11:30:00,55.96,55.96,55.86,55.94,5102.0,49.8661,49.8661,49.777,49.8483,5102.0
2019-11-25 11:35:00,55.93,55.93,55.88,55.89,2332.0,49.8394,49.8394,49.7948,49.8037,2332.0
2019-11-25 11:40:00,55.9,55.96,55.9,55.95,2124.0,49.8127,49.8661,49.8127,49.8572,2124.0
2019-11-25 11:45:00,55.96,55.96,55.92,55.93,4653.0,49.8661,49.8661,49.8305,49.8394,4653.0
2019-11-25 11:50:00,55.94,55.94,55.92,55.92,8775.0,49.8483,49.8483,49.8305,49.8305,8775.0
2019-11-25 11:55:00,55.91,55.94,55.89,55.9,3241.0,49.8216,49.8483,49.8037,49.8127,3241.0
2019-11-25 12:00:00,55.9,55.94,55.9,55.9,5280.0,49.8127,49.8483,49.8127,49.8127,5280.0
2019-11-25 12:05:00,55.89,55.89,55.86,55.87,2800.0,49.8037,49.8037,49.777,49.7859,2800.0
2019-11-25 12:10:00,55.87,55.88,55.84,55.84,4398.0,49.7859,49.7948,49.7592,49.7592,4398.0
2019-11-25 12:15:00,55.85,55.87,55.83,55.84,4213.0,49.7681,49.7859,49.7503,49.7592,4213.0
2019-11-25 12:20:00,55.83,55.86,55.82,55.86,4299.0,49.7503,49.777,49.7414,49.777,4299.0
2019-11-25 12:25:00,55.86,55.87,55.83,55.84,2969.0,49.777,49.7859,49.7503,49.7592,2969.0
2019-11-25 12:30:00,55.84,55.87,55.83,55.87,4256.0,49.7592,49.7859,49.7503,49.7859,4256.0
2019-11-25 12:35:00,55.88,55.92,55.87,55.9,24536.0,49.7948,49.8305,49.7859,49.8127,24536.0
2019-11-25 12:40:00,55.89,55.9,55.86,55.88,2933.0,49.8037,49.8127,49.777,49.7948,2933.0
2019-11-25 12:45:00,55.87,55.93,55.85,55.93,4925.0,49.7859,49.8394,49.7681,49.8394,4925.0
2019-11-25 12:50:00,55.95,55.99,55.9,55.9,11302.0,49.8572,49.8929,49.8127,49.8127,11302.0
2019-11-25 12:55:00,55.89,55.95,55.89,55.95,2489.0,49.8037,49.8572,49.8037,49.8572,2489.0
2019-11-25 13:00:00,55.96,56.02,55.95,56.02,4826.0,49.8661,49.9196,49.8572,49.9196,4826.0
2019-11-25 13:05:00,56.04,56.07,56.03,56.05,5039.0,49.9374,49.9641,49.9285,49.9463,5039.0
2019-11-25 13:10:00,56.06,56.07,56.0,56.02,9972.0,49.9552,49.9641,49.9018,49.9196,9972.0
2019-11-25 13:15:00,56.03,56.14,56.03,56.13,81391.0,49.9285,50.0265,49.9285,50.0176,81391.0
2019-11-25 13:20:00,56.13,56.17,56.12,56.14,12781.0,50.0176,50.0533,50.0087,50.0265,12781.0
2019-11-25 13:25:00,56.12,56.17,56.12,56.17,4582.0,50.0087,50.0533,50.0087,50.0533,4582.0
2019-11-25 13:30:00,56.17,56.24,56.17,56.23,7951.0,50.0533,50.1156,50.0533,50.1067,7951.0
2019-11-25 13:35:00,56.23,56.25,56.19,56.23,8089.0,50.1067,50.1245,50.0711,50.1067,8089.0
2019-11-25 13:40:00,56.22,56.23,56.18,56.2,4224.0,50.0978,50.1067,50.0622,50.08,4224.0
2019-11-25 13:45:00,56.2,56.21,56.18,56.2,2936.0,50.08,50.0889,50.0622,50.08,2936.0
2019-11-25 13:50:00,56.18,56.2,56.16,56.19,8625.0,50.0622,50.08,50.0443,50.0711,8625.0
2019-11-25 13:55:00,56.17,56.21,56.16,56.2,4184.0,50.0533,50.0889,50.0443,50.08,4184.0
2019-11-25 14:00:00,56.19,56.19,56.1,56.1,7512.0,50.0711,50.0711,49.9909,49.9909,7512.0
2019-11-25 14:05:00,56.1,56.12,56.09,56.12,3104.0,49.9909,50.0087,49.982,50.0087,3104.0
2019-11-25 14:10:00,56.12,56.17,56.1,56.16,3922.0,50.0087,50.0533,49.9909,50.0443,3922.0
2019-11-25 14:15:00,56.16,56.17,56.09,56.09,4116.0,50.0443,50.0533,49.982,49.982,4116.0
2019-11-25 14:20:00,56.08,56.1,56.07,56.08,5129.0,49.9731,49.9909,49.9641,49.9731,5129.0
2019-11-25 14:25:00,56.1,56.1,56.07,56.07,5674.0,49.9909,49.9909,49.9641,49.9641,5674.0
2019-11-25 14:30:00,56.08,56.08,55.95,55.95,66767.0,49.9731,49.9731,49.8572,49.8572,66767.0
2019-11-25 14:35:00,55.94,56.04,55.94,56.03,13947.0,49.8483,49.9374,49.8483,49.9285,13947.0
2019-11-25 14:40:00,56.03,56.07,56.01,56.05,6032.0,49.9285,49.9641,49.9107,49.9463,6032.0
2019-11-25 14:45:00,56.06,56.06,56.01,56.01,3831.0,49.9552,49.9552,49.9107,49.9107,3831.0
2019-11-25 14:50:00,56.01,56.02,55.98,55.99,7401.0,49.9107,49.9196,49.8839,49.8929,7401.0
2019-11-25 14:55:00,55.98,55.99,55.94,55.97,7188.0,49.8839,49.8929,49.8483,49.875,7188.0
2019-11-25 15:00:00,55.96,55.97,55.92,55.94,3949.0,49.8661,49.875,49.8305,49.8483,3949.0
2019-11-25 15:05:00,55.93,55.96,55.9,55.94,6335.0,49.8394,49.8661,49.8127,49.8483,6335.0
2019-11-25 15:10:00,55.95,55.99,55.94,55.97,6219.0,49.8572,49.8929,49.8483,49.875,6219.0
2019-11-25 15:15:00,55.98,55.98,55.93,55.94,7628.0,49.8839,49.8839,49.8394,49.8483,7628.0
2019-11-25 15:20:00,55.94,55.96,55.91,55.93,6839.0,49.8483,49.8661,49.8216,49.8394,6839.0
2019-11-25 15:25:00,55.93,55.94,55.9,55.93,5299.0,49.8394,49.8483,49.8127,49.8394,5299.0
2019-11-25 15:30:00,55.93,55.94,55.82,55.82,30099.0,49.8394,49.8483,49.7414,49.7414,30099.0
2019-11-25 15:35:00,55.82,55.86,55.81,55.85,11599.0,49.7414,49.777,49.7325,49.7681,11599.0
2019-11-25 15:40:00,55.85,55.88,55.83,55.83,8066.0,49.7681,49.7948,49.7503,49.7503,8066.0
2019-11-25 15:45:00,55.84,55.9,55.82,55.85,21849.0,49.7592,49.8127,49.7414,49.7681,21849.0
2019-11-25 15:50:00,55.84,55.93,55.83,55.93,31248.0,49.7592,49.8394,49.7503,49.8394,31248.0
2019-11-25 15:55:00,55.93,55.94,55.85,55.9,49753.0,49.8394,49.8483,49.7681,49.8127,49753.0
2019-11-26 09:30:00,55.83,55.93,55.69,55.7,40852.0,49.7503,49.8394,49.6255,49.6344,40852.0
2019-11-26 09:35:00,55.72,55.95,55.7,55.7,4299.0,49.6523,49.8572,49.6344,49.6344,4299.0
2019-11-26 09:40:00,55.75,55.84,55.67,55.79,5341.0,49.679,49.7592,49.6077,49.7146,5341.0
2019-11-26 09:45:00,55.81,55.99,55.8,55.95,11702.0,49.7325,49.8929,49.7235,49.8572,11702.0
2019-11-26 09:50:00,55.97,56.11,55.9,56.11,24707.0,49.875,49.9998,49.8127,49.9998,24707.0
2019-11-26 09:55:00,56.1,56.13,55.89,55.95,12125.0,49.9909,50.0176,49.8037,49.8572,12125.0
2019-11-26 10:00:00,55.9,56.04,55.89,55.9,13329.0,49.8127,49.9374,49.8037,49.8127,13329.0
2019-11-26 10:05:00,55.88,55.9,55.8,55.83,13577.0,49.7948,49.8127,49.7235,49.7503,13577.0
2019-11-26 10:10:00,55.93,55.94,55.8,55.8,7039.0,49.8394,49.8483,49.7235,49.7235,7039.0
2019-11-26 10:15:00,55.82,55.89,55.81,55.85,2565.0,49.7414,49.8037,49.7325,49.7681,2565.0
2019-11-26 10:20:00,55.84,55.89,55.83,55.89,1656.0,49.7592,49.8037,49.7503,49.8037,1656.0
2019-11-26 10:25:00,55.88,55.94,55.81,55.82,2713.0,49.7948,49.8483,49.7325,49.7414,2713.0
2019-11-26 10:30:00,55.79,55.89,55.79,55.82,8323.0,49.7146,49.8037,49.7146,49.7414,8323.0
2019-11-26 10:35:00,55.82,55.86,55.82,55.82,6264.0,49.7414,49.777,49.7414,49.7414,6264.0
2019-11-26 10:40:00,55.82,55.91,55.82,55.91,3929.0,49.7414,49.8216,49.7414,49.8216,3929.0
2019-11-26 10:45:00,55.92,55.96,55.9,55.9,2916.0,49.8305,49.8661,49.8127,49.8127,2916.0
2019-11-26 10:50:00,55.87,55.95,55.86,55.95,3152.0,49.7859,49.8572,49.777,49.8572,3152.0
2019-11-26 10:55:00,55.92,55.92,55.85,55.9,4423.0,49.8305,49.8305,49.7681,49.8127,4423.0
2019-11-26 11:00:00,55.92,55.96,55.87,55.89,10084.0,49.8305,49.8661,49.7859,49.8037,10084.0
2019-11-26 11:05:00,55.88,55.93,55.88,55.92,1791.0,49.7948,49.8394,49.7948,49.8305,1791.0
2019-11-26 11:10:00,55.95,56.09,55.95,56.07,15648.0,49.8572,49.982,49.8572,49.9641,15648.0
2019-11-26 11:15:00,56.05,56.15,56.05,56.09,11099.0,49.9463,50.0354,49.9463,49.982,11099.0
2019-11-26 11:20:00,56.08,56.11,56.06,56.11,2542.0,49.9731,49.9998,49.9552,49.9998,2542.0
2019-11-26 11:25:00,56.1,56.11,56.07,56.1,2880.0,49.9909,49.9998,49.9641,49.9909,2880.0
2019-11-26 11:30:00,56.09,56.1,56.04,56.05,3419.0,49.982,49.9909,49.9374,49.9463,3419.0
2019-11-26 11:35:00,56.07,56.13,56.03,56.11,14387.0,49.9641,50.0176,49.9285,49.9998,14387.0
2019-11-26 11:40:00,56.12,56.2,56.1,56.19,10101.0,50.0087,50.08,49.9909,50.0711,10101.0
2019-11-26 11:45:00,56.19,56.22,56.13,56.16,54056.0,50.0711,50.0978,50.0176,50.0443,54056.0
2019-11-26 11:50:00,56.15,56.23,56.14,56.21,13455.0,50.0354,50.1067,50.0265,50.0889,13455.0
2019-11-26 11:55:00,56.23,56.24,56.19,56.21,4588.0,50.1067,50.1156,50.0711,50.0889,4588.0
2019-11-26 12:00:00,56.22,56.23,56.15,56.15,8814.0,50.0978,50.1067,50.0354,50.0354,8814.0
2019-11-26 12:05:00,56.17,56.25,56.17,56.24,7345.0,50.0533,50.1245,50.0533,50.1156,7345.0
2019-11-26 12:10:00,56.23,56.29,56.23,56.26,3626.0,50.1067,50.1602,50.1067,50.1335,3626.0
2019-11-26 12:15:00,56.27,56.31,56.25,56.25,14489.0,50.1424,50.178,50.1245,50.1245,14489.0
2019-11-26 12:20:00,56.29,56.31,56.26,56.28,10439.0,50.1602,50.178,50.1335,50.1513,10439.0
2019-11-26 12:25:00,56.28,56.29,56.25,56.27,8957.0,50.1513,50.1602,50.1245,50.1424,8957.0
2019-11-26 12:30:00,56.27,56.27,56.22,56.23,4841.0,50.1424,50.1424,50.0978,50.1067,4841.0
2019-11-26 12:35:00,56.23,56.32,56.22,56.3,5796.0,50.1067,50.1869,50.0978,50.1691,5796.0
2019-11-26 12:40:00,56.28,56.32,56.27,56.27,6499.0,50.1513,50.1869,50.1424,50.1424,6499.0
2019-11-26 12:45:00,56.27,56.28,56.24,56.24,3648.0,50.1424,50.1513,50.1156,50.1156,3648.0
2019-11-26 12:50:00,56.24,56.25,56.22,56.23,3971.0,50.1156,50.1245,50.0978,50.1067,3971.0
2019-11-26 12:55:00,56.24,56.26,56.22,56.26,4203.0,50.1156,50.1335,50.0978,50.1335,4203.0
2019-11-26 13:00:00,56.26,56.27,56.19,56.21,9588.0,50.1335,50.1424,50.0711,50.0889,9588.0
2019-11-26 13:05:00,56.21,56.21,56.03,56.04,16896.0,50.0889,50.0889,49.9285,49.9374,16896.0
2019-11-26 13:10:00,56.04,56.05,56.01,56.01,5376.0,49.9374,49.9463,49.9107,49.9107,5376.0
2019-11-26 13:15:00,56.01,56.15,55.98,56.14,58328.0,49.9107,50.0354,49.8839,50.0265,58328.0
2019-11-26 13:20:00,56.15,56.19,56.15,56.18,14212.0,50.0354,50.0711,50.0354,50.0622,14212.0
2019-11-26 13:25:00,56.17,56.19,56.05,56.05,67789.0,50.0533,50.0711,49.9463,49.9463,67789.0
2019-11-26 13:30:00,56.03,56.08,56.01,56.04,35179.0,49.9285,49.9731,49.9107,49.9374,35179.0
2019-11-26 13:35:00,56.03,56.13,56.03,56.12,5621.0,49.9285,50.0176,49.9285,50.0087,5621.0
2019-11-26 13:40:00,56.12,56.13,56.07,56.08,2679.0,50.0087,50.0176,49.9641,49.9731,2679.0
2019-11-26 13:45:00,56.08,56.08,56.04,56.07,3691.0,49.9731,49.9731,49.9374,49.9641,3691.0
2019-11-26 13:50:00,56.06,56.07,56.02,56.04,3465.0,49.9552,49.9641,49.9196,49.9374,3465.0
2019-11-26 13:55:00,56.05,56.08,56.04,56.07,1247.0,49.9463,49.9731,49.9374,49.9641,1247.0
2019-11-26 14:00:00,56.07,56.1,56.06,56.09,9003.0,49.9641,49.9909,49.9552,49.982,9003.0
2019-11-26 14:05:00,56.08,56.1,56.02,56.07,8866.0,49.9731,49.9909,49.9196,49.9641,8866.0
2019-11-26 14:10:00,56.06,56.13,56.05,56.11,33890.0,49.9552,50.0176,49.9463,49.9998,33890.0
2019-11-26 14:15:00,56.11,56.13,56.06,56.06,15376.0,49.9998,50.0176,49.9552,49.9552,15376.0
2019-11-26 14:20:00,56.07,56.07,56.05,56.05,6853.0,49.9641,49.9641,49.9463,49.9463,6853.0
2019-11-26 14:25:00,56.05,56.08,56.04,56.07,4262.0,49.9463,49.9731,49.9374,49.9641,4262.0
2019-11-26 14:30:00,56.05,56.11,56.04,56.11,5423.0,49.9463,49.9998,49.9374,49.9998,5423.0
2019-11-26 14:35:00,56.12,56.14,56.09,56.13,5777.0,50.0087,50.0265,49.982,50.0176,5777.0
2019-11-26 14:40:00,56.15,56.15,56.1,56.11,5201.0,50.0354,50.0354,49.9909,49.9998,5201.0
2019-11-26 14:45:00,56.1,56.13,56.1,56.13,8614.0,49.9909,50.0176,49.9909,50.0176,8614.0
2019-11-26 14:50:00,56.12,56.13,56.1,56.12,4106.0,50.0087,50.0176,49.9909,50.0087,4106.0
2019-11-26 14:55:00,56.12,56.12,56.1,56.1,4257.0,50.0087,50.0087,49.9909,49.9909,4257.0
2019-11-26 15:00:00,56.1,56.11,56.05,56.05,5664.0,49.9909,49.9998,49.9463,49.9463,5664.0
2019-11-26 15:05:00,56.05,56.07,56.02,56.03,5426.0,49.9463,49.9641,49.9196,49.9285,5426.0
2019-11-26 15:10:00,56.02,56.03,55.99,56.03,15406.0,49.9196,49.9285,49.8929,49.9285,15406.0
2019-11-26 15:15:00,56.03,56.05,56.01,56.05,6601.0,49.9285,49.9463,49.9107,49.9463,6601.0
2019-11-26 15:20:00,56.05,56.07,56.01,56.02,5489.0,49.9463,49.9641,49.9107,49.9196,5489.0
2019-11-26 15:25:00,56.0,56.09,55.99,56.09,9746.0,49.9018,49.982,49.8929,49.982,9746.0
2019-11-26 15:30:00,56.09,56.12,56.05,56.07,17483.0,49.982,50.0087,49.9463,49.9641,17483.0
2019-11-26 15:35:00,56.07,56.07,56.03,56.05,13470.0,49.9641,49.9641,49.9285,49.9463,13470.0
2019-11-26 15:40:00,56.04,56.1,56.04,56.09,8059.0,49.9374,49.9909,49.9374,49.982,8059.0
2019-11-26 15:45:00,56.09,56.12,56.08,56.11,18826.0,49.982,50.0087,49.9731,49.9998,18826.0
2019-11-26 15:50:00,56.11,56.12,56.09,56.11,28494.0,49.9998,50.0087,49.982,49.9998,28494.0
2019-11-26 15:55:00,56.11,56.16,56.0,56.0,126191.0,49.9998,50.0443,49.9018,49.9018,126191.0
2019-11-27 09:30:00,56.01,56.2,55.92,56.05,56652.0,49.9107,50.08,49.8305,49.9463,56652.0
2019-11-27 09:35:00,56.06,56.24,56.01,56.12,67680.0,49.9552,50.1156,49.9107,50.0087,67680.0
2019-11-27 09:40:00,56.14,56.26,56.13,56.13,1689.0,50.0265,50.1335,50.0176,50.0176,1689.0
2019-11-27 09:45:00,56.18,56.31,56.17,56.27,5577.0,50.0622,50.178,50.0533,50.1424,5577.0
2019-11-27 09:50:00,56.28,56.3,56.13,56.14,14783.0,50.1513,50.1691,50.0176,50.0265,14783.0
2019-11-27 09:55:00,56.14,56.26,56.14,56.24,6216.0,50.0265,50.1335,50.0265,50.1156,6216.0
2019-11-27 10:00:00,56.26,56.26,56.16,56.21,5774.0,50.1335,50.1335,50.0443,50.0889,5774.0
2019-11-27 10:05:00,56.24,56.24,56.12,56.14,5072.0,50.1156,50.1156,50.0087,50.0265,5072.0
2019-11-27 10:10:00,56.16,56.17,56.11,56.13,3788.0,50.0443,50.0533,49.9998,50.0176,3788.0
2019-11-27 10:15:00,56.11,56.13,56.07,56.11,8527.0,49.9998,50.0176,49.9641,49.9998,8527.0
2019-11-27 10:20:00,56.1,56.15,56.07,56.08,3542.0,49.9909,50.0354,49.9641,49.9731,3542.0
2019-11-27 10:25:00,56.1,56.15,56.09,56.14,5804.0,49.9909,50.0354,49.982,50.0265,5804.0
2019-11-27 10:30:00,56.16,56.2,56.12,56.19,7736.0,50.0443,50.08,50.0087,50.0711,7736.0
2019-11-27 10:35:00,56.2,56.2,56.07,56.08,5422.0,50.08,50.08,49.9641,49.9731,5422.0
2019-11-27 10:40:00,56.08,56.08,55.98,55.99,11575.0,49.9731,49.9731,49.8839,49.8929,11575.0
2019-11-27 10:45:00,55.94,55.97,55.87,55.87,22973.0,49.8483,49.875,49.7859,49.7859,22973.0
2019-11-27 10:50:00,55.88,55.9,55.81,55.9,24247.0,49.7948,49.8127,49.7325,49.8127,24247.0
2019-11-27 10:55:00,55.9,55.94,55.85,55.94,9990.0,49.8127,49.8483,49.7681,49.8483,9990.0
2019-11-27 11:00:00,55.91,55.93,55.83,55.93,56127.0,49.8216,49.8394,49.7503,49.8394,56127.0
2019-11-27 11:05:00,55.95,56.01,55.9,55.93,15549.0,49.8572,49.9107,49.8127,49.8394,15549.0
2019-11-27 11:10:00,55.91,55.97,55.87,55.96,37984.0,49.8216,49.875,49.7859,49.8661,37984.0
2019-11-27 11:15:00,55.95,55.98,55.9,55.94,8266.0,49.8572,49.8839,49.8127,49.8483,8266.0
2019-11-27 11:20:00,55.96,55.98,55.93,55.94,2504.0,49.8661,49.8839,49.8394,49.8483,2504.0
2019-11-27 11:25:00,55.95,55.98,55.93,55.98,3560.0,49.8572,49.8839,49.8394,49.8839,3560.0
2019-11-27 11:30:00,56.0,56.02,55.94,55.97,10900.0,49.9018,49.9196,49.8483,49.875,10900.0
2019-11-27 11:35:00,55.96,56.02,55.95,56.02,48468.0,49.8661,49.9196,49.8572,49.9196,48468.0
2019-11-27 11:40:00,56.02,56.08,56.02,56.04,6010.0,49.9196,49.9731,49.9196,49.9374,6010.0
2019-11-27 11:45:00,56.07,56.1,56.04,56.07,3700.0,49.9641,49.9909,49.9374,49.9641,3700.0
2019-11-27 11:50:00,56.06,56.07,56.04,56.05,1473.0,49.9552,49.9641,49.9374,49.9463,1473.0
2019-11-27 11:55:00,56.05,56.05,55.99,56.0,3800.0,49.9463,49.9463,49.8929,49.9018,3800.0
2019-11-27 12:00:00,56.01,56.02,55.94,55.95,6358.0,49.9107,49.9196,49.8483,49.8572,6358.0
2019-11-27 12:05:00,55.96,55.96,55.9,55.92,4135.0,49.8661,49.8661,49.8127,49.8305,4135.0
2019-11-27 12:10:00,55.94,56.02,55.94,56.0,4661.0,49.8483,49.9196,49.8483,49.9018,4661.0
2019-11-27 12:15:00,56.02,56.08,56.0,56.07,11062.0,49.9196,49.9731,49.9018,49.9641,11062.0
2019-11-27 12:20:00,56.09,56.16,56.09,56.15,2245.0,49.982,50.0443,49.982,50.0354,2245.0
2019-11-27 12:25:00,56.16,56.16,56.13,56.13,2750.0,50.0443,50.0443,50.0176,50.0176,2750.0
2019-11-27 12:30:00,56.13,56.13,56.05,56.08,4016.0,50.0176,50.0176,49.9463,49.9731,4016.0
2019-11-27 12:35:00,56.08,56.15,56.08,56.14,3302.0,49.9731,50.0354,49.9731,50.0265,3302.0
2019-11-27 12:40:00,56.14,56.14,56.11,56.12,31442.0,50.0265,50.0265,49.9998,50.0087,31442.0
2019-11-27 12:45:00,56.12,56.14,56.1,56.11,2360.0,50.0087,50.0265,49.9909,49.9998,2360.0
2019-11-27 12:50:00,56.11,56.15,56.09,56.14,5479.0,49.9998,50.0354,49.982,50.0265,5479.0
2019-11-27 12:55:00,56.13,56.22,56.13,56.19,9869.0,50.0176,50.0978,50.0176,50.0711,9869.0
2019-11-27 13:00:00,56.19,56.2,56.18,56.18,2450.0,50.0711,50.08,50.0622,50.0622,2450.0
2019-11-27 13:05:00,56.21,56.23,56.2,56.23,3111.0,50.0889,50.1067,50.08,50.1067,3111.0
2019-11-27 13:10:00,56.23,56.34,56.22,56.32,20595.0,50.1067,50.2047,50.0978,50.1869,20595.0
2019-11-27 13:15:00,56.32,56.32,56.3,56.31,1500.0,50.1869,50.1869,50.1691,50.178,1500.0
2019-11-27 13:20:00,56.32,56.4,56.32,56.39,6623.0,50.1869,50.2582,50.1869,50.2493,6623.0
2019-11-27 13:25:00,56.38,56.41,56.38,56.39,4339.0,50.2404,50.2671,50.2404,50.2493,4339.0
2019-11-27 13:30:00,56.4,56.4,56.36,56.38,3176.0,50.2582,50.2582,50.2226,50.2404,3176.0
2019-11-27 13:35:00,56.4,56.45,56.39,56.39,5075.0,50.2582,50.3028,50.2493,50.2493,5075.0
2019-11-27 13:40:00,56.4,56.45,56.39,56.45,1600.0,50.2582,50.3028,50.2493,50.3028,1600.0
2019-11-27 13:45:00,56.45,56.45,56.4,56.42,5790.0,50.3028,50.3028,50.2582,50.276,5790.0
2019-11-27 13:50:00,56.43,56.45,56.41,56.41,5376.0,50.2849,50.3028,50.2671,50.2671,5376.0
2019-11-27 13:55:00,56.41,56.43,56.38,56.39,3796.0,50.2671,50.2849,50.2404,50.2493,3796.0
2019-11-27 14:00:00,56.39,56.4,56.37,56.39,4240.0,50.2493,50.2582,50.2315,50.2493,4240.0
2019-11-27 14:05:00,56.39,56.43,56.38,56.43,5555.0,50.2493,50.2849,50.2404,50.2849,5555.0
2019-11-27 14:10:00,56.44,56.49,56.43,56.47,8234.0,50.2939,50.3384,50.2849,50.3206,8234.0
2019-11-27 14:15:00,56.47,56.48,56.44,56.44,3806.0,50.3206,50.3295,50.2939,50.2939,3806.0
2019-11-27 14:20:00,56.45,56.46,56.42,56.45,3395.0,50.3028,50.3117,50.276,50.3028,3395.0
2019-11-27 14:25:00,56.45,56.47,56.45,56.46,4817.0,50.3028,50.3206,50.3028,50.3117,4817.0
2019-11-27 14:30:00,56.46,56.51,56.45,56.51,9411.0,50.3117,50.3562,50.3028,50.3562,9411.0
2019-11-27 14:35:00,56.5,56.5,56.43,56.44,4222.0,50.3473,50.3473,50.2849,50.2939,4222.0
2019-11-27 14:40:00,56.44,56.46,56.43,56.43,2640.0,50.2939,50.3117,50.2849,50.2849,2640.0
2019-11-27 14:45:00,56.44,56.46,56.44,56.45,3228.0,50.2939,50.3117,50.2939,50.3028,3228.0
2019-11-27 14:50:00,56.44,56.45,56.39,56.41,9671.0,50.2939,50.3028,50.2493,50.2671,9671.0
2019-11-27 14:55:00,56.41,56.41,56.36,56.39,6587.0,50.2671,50.2671,50.2226,50.2493,6587.0
2019-11-27 15:00:00,56.39,56.43,56.37,56.4,4623.0,50.2493,50.2849,50.2315,50.2582,4623.0
2019-11-27 15:05:00,56.38,56.41,56.36,56.41,1741.0,50.2404,50.2671,50.2226,50.2671,1741.0
2019-11-27 15:10:00,56.41,56.43,56.4,56.42,4272.0,50.2671,50.2849,50.2582,50.276,4272.0
2019-11-27 15:15:00,56.43,56.48,56.43,56.47,6424.0,50.2849,50.3295,50.2849,50.3206,6424.0
2019-11-27 15:20:00,56.46,56.48,56.43,56.45,6852.0,50.3117,50.3295,50.2849,50.3028,6852.0
2019-11-27 15:25:00,56.46,56.47,56.43,56.45,4190.0,50.3117,50.3206,50.2849,50.3028,4190.0
2019-11-27 15:30:00,56.45,56.45,56.41,56.42,5676.0,50.3028,50.3028,50.2671,50.276,5676.0
2019-11-27 15:35:00,56.42,56.43,56.32,56.33,13207.0,50.276,50.2849,50.1869,50.1958,13207.0
2019-11-27 15:40:00,56.32,56.32,56.25,56.31,47171.0,50.1869,50.1869,50.1245,50.178,47171.0
2019-11-27 15:45:00,56.3,56.35,56.28,56.31,14340.0,50.1691,50.2137,50.1513,50.178,14340.0
2019-11-27 15:50:00,56.31,56.36,56.31,56.35,24835.0,50.178,50.2226,50.178,50.2137,24835.0
2019-11-27 15:55:00,56.36,56.45,56.36,56.39,65646.0,50.2226,50.3028,50.2226,50.2493,65646.0
2019-11-29 09:30:00,56.38,56.43,56.12,56.32,45268.0,50.2404,50.2849,50.0087,50.1869,45268.0
2019-11-29 09:35:00,56.32,56.4,56.2,56.34,18919.0,50.1869,50.2582,50.08,50.2047,18919.0
2019-11-29 09:40:00,56.32,56.32,56.1,56.14,19772.0,50.1869,50.1869,49.9909,50.0265,19772.0
2019-11-29 09:45:00,56.14,56.18,56.06,56.18,12604.0,50.0265,50.0622,49.9552,50.0622,12604.0
2019-11-29 09:50:00,56.19,56.3,56.15,56.22,16673.0,50.0711,50.1691,50.0354,50.0978,16673.0
2019-11-29 09:55:00,56.21,56.22,56.17,56.22,6139.0,50.0889,50.0978,50.0533,50.0978,6139.0
2019-11-29 10:00:00,56.22,56.4,56.21,56.35,21095.0,50.0978,50.2582,50.0889,50.2137,21095.0
2019-11-29 10:05:00,56.34,56.46,56.33,56.44,16603.0,50.2047,50.3117,50.1958,50.2939,16603.0
2019-11-29 10:10:00,56.44,56.53,56.37,56.5,32682.0,50.2939,50.3741,50.2315,50.3473,32682.0
2019-11-29 10:15:00,56.51,56.57,56.5,56.5,13638.0,50.3562,50.4097,50.3473,50.3473,13638.0
2019-11-29 10:20:00,56.49,56.5,56.29,56.35,25920.0,50.3384,50.3473,50.1602,50.2137,25920.0
2019-11-29 10:25:00,56.38,56.47,56.35,56.46,43695.0,50.2404,50.3206,50.2137,50.3117,43695.0
2019-11-29 10:30:00,56.45,56.46,56.33,56.46,27149.0,50.3028,50.3117,50.1958,50.3117,27149.0
2019-11-29 10:35:00,56.46,56.47,56.37,56.41,24402.0,50.3117,50.3206,50.2315,50.2671,24402.0
2019-11-29 10:40:00,56.46,56.47,56.35,56.42,48618.0,50.3117,50.3206,50.2137,50.276,48618.0
2019-11-29 10:45:00,56.42,56.49,56.41,56.47,23077.0,50.276,50.3384,50.2671,50.3206,23077.0
2019-11-29 10:50:00,56.47,56.51,56.39,56.46,97359.0,50.3206,50.3562,50.2493,50.3117,97359.0
2019-11-29 10:55:00,56.46,56.46,56.38,56.4,40665.0,50.3117,50.3117,50.2404,50.2582,40665.0
2019-11-29 11:00:00,56.4,56.4,56.26,56.26,9282.0,50.2582,50.2582,50.1335,50.1335,9282.0
2019-11-29 11:05:00,56.26,56.28,56.18,56.22,16762.0,50.1335,50.1513,50.0622,50.0978,16762.0
2019-11-29 11:10:00,56.22,56.25,56.17,56.2,11207.0,50.0978,50.1245,50.0533,50.08,11207.0
2019-11-29 11:15:00,56.2,56.24,56.18,56.2,15625.0,50.08,50.1156,50.0622,50.08,15625.0
2019-11-29 11:20:00,56.19,56.21,56.17,56.21,17127.0,50.0711,50.0889,50.0533,50.0889,17127.0
2019-11-29 11:25:00,56.21,56.29,56.19,56.28,8690.0,50.0889,50.1602,50.0711,50.1513,8690.0
2019-11-29 11:30:00,56.27,56.31,56.26,56.3,13201.0,50.1424,50.178,50.1335,50.1691,13201.0
2019-11-29 11:35:00,56.3,56.34,56.26,56.33,12403.0,50.1691,50.2047,50.1335,50.1958,12403.0
2019-11-29 11:40:00,56.33,56.35,56.32,56.35,4594.0,50.1958,50.2137,50.1869,50.2137,4594.0
2019-11-29 11:45:00,56.35,56.4,56.32,56.4,19619.0,50.2137,50.2582,50.1869,50.2582,19619.0
2019-11-29 11:50:00,56.41,56.48,56.4,56.44,16290.0,50.2671,50.3295,50.2582,50.2939,16290.0
2019-11-29 11:55:00,56.45,56.51,56.43,56.47,34902.0,50.3028,50.3562,50.2849,50.3206,34902.0
2019-11-29 12:00:00,56.47,56.55,56.46,56.54,12451.0,50.3206,50.3919,50.3117,50.383,12451.0
2019-11-29 12:05:00,56.53,56.54,56.46,56.46,46050.0,50.3741,50.383,50.3117,50.3117,46050.0
2019-11-29 12:10:00,56.46,56.52,56.46,56.52,9658.0,50.3117,50.3651,50.3117,50.3651,9658.0
2019-11-29 12:15:00,56.52,56.52,56.42,56.43,30781.0,50.3651,50.3651,50.276,50.2849,30781.0
2019-11-29 12:20:00,56.43,56.53,56.43,56.52,11314.0,50.2849,50.3741,50.2849,50.3651,11314.0
2019-11-29 12:25:00,56.53,56.53,56.49,56.5,6447.0,50.3741,50.3741,50.3384,50.3473,6447.0
2019-11-29 12:30:00,56.49,56.51,56.48,56.48,11362.0,50.3384,50.3562,50.3295,50.3295,11362.0
2019-11-29 12:35:00,56.49,56.5,56.43,56.44,11238.0,50.3384,50.3473,50.2849,50.2939,11238.0
2019-11-29 12:40:00,56.44,56.44,56.3,56.33,115330.0,50.2939,50.2939,50.1691,50.1958,115330.0
2019-11-29 12:45:00,56.32,56.4,56.31,56.31,44792.0,50.1869,50.2582,50.178,50.178,44792.0
2019-11-29 12:50:00,56.32,56.42,56.31,56.38,41806.0,50.1869,50.276,50.178,50.2404,41806.0
2019-11-29 12:55:00,56.38,56.45,56.31,56.36,58112.0,50.2404,50.3028,50.178,50.2226,58112.0
2019-12-02 09:30:00,56.55,56.58,56.27,56.51,44678.0,50.3919,50.4186,50.1424,50.3562,44678.0
2019-12-02 09:35:00,56.51,56.6,56.45,56.51,14278.0,50.3562,50.4364,50.3028,50.3562,14278.0
2019-12-02 09:40:00,56.5,56.8,56.42,56.8,10726.0,50.3473,50.6147,50.276,50.6147,10726.0
2019-12-02 09:45:00,56.82,56.84,56.64,56.8,12867.0,50.6325,50.6503,50.4721,50.6147,12867.0
2019-12-02 09:50:00,56.8,57.05,56.79,57.05,39598.0,50.6147,50.8374,50.6057,50.8374,39598.0
2019-12-02 09:55:00,57.05,57.09,57.01,57.09,8826.0,50.8374,50.8731,50.8018,50.8731,8826.0
2019-12-02 10:00:00,57.09,57.09,56.52,56.52,32060.0,50.8731,50.8731,50.3651,50.3651,32060.0
2019-12-02 10:05:00,56.52,56.54,56.42,56.47,25076.0,50.3651,50.383,50.276,50.3206,25076.0
2019-12-02 10:10:00,56.47,56.61,56.45,56.59,14770.0,50.3206,50.4453,50.3028,50.4275,14770.0
2019-12-02 10:15:00,56.61,56.69,56.54,56.61,98214.0,50.4453,50.5166,50.383,50.4453,98214.0
2019-12-02 10:20:00,56.61,56.67,56.47,56.51,8472.0,50.4453,50.4988,50.3206,50.3562,8472.0
2019-12-02 10:25:00,56.51,56.69,56.51,56.65,9788.0,50.3562,50.5166,50.3562,50.481,9788.0
2019-12-02 10:30:00,56.65,56.65,56.5,56.65,21336.0,50.481,50.481,50.3473,50.481,21336.0
2019-12-02 10:35:00,56.64,56.66,56.51,56.59,11744.0,50.4721,50.4899,50.3562,50.4275,11744.0
2019-12-02 10:40:00,56.59,56.8,56.58,56.78,5025.0,50.4275,50.6147,50.4186,50.5968,5025.0
2019-12-02 10:45:00,56.77,56.77,56.58,56.67,10083.0,50.5879,50.5879,50.4186,50.4988,10083.0
2019-12-02 10:50:00,56.64,56.73,56.59,56.7,6659.0,50.4721,50.5523,50.4275,50.5255,6659.0
2019-12-02 10:55:00,56.69,56.71,56.58,56.65,9154.0,50.5166,50.5345,50.4186,50.481,9154.0
2019-12-02 11:00:00,56.66,56.69,56.63,56.67,17595.0,50.4899,50.5166,50.4632,50.4988,17595.0
2019-12-02 11:05:00,56.66,56.8,56.65,56.78,50981.0,50.4899,50.6147,50.481,50.5968,50981.0
2019-12-02 11:10:00,56.77,56.81,56.71,56.8,17992.0,50.5879,50.6236,50.5345,50.6147,17992.0
2019-12-02 11:15:00,56.8,56.9,56.77,56.89,20652.0,50.6147,50.7038,50.5879,50.6949,20652.0
2019-12-02 11:20:00,56.88,56.96,56.8,56.8,11357.0,50.6859,50.7572,50.6147,50.6147,11357.0
2019-12-02 11:25:00,56.81,56.84,56.78,56.81,4579.0,50.6236,50.6503,50.5968,50.6236,4579.0
2019-12-02 11:30:00,56.79,56.83,56.7,56.72,17000.0,50.6057,50.6414,50.5255,50.5434,17000.0
2019-12-02 11:35:00,56.72,56.81,56.68,56.79,15873.0,50.5434,50.6236,50.5077,50.6057,15873.0
2019-12-02 11:40:00,56.8,56.82,56.77,56.82,6379.0,50.6147,50.6325,50.5879,50.6325,6379.0
2019-12-02 11:45:00,56.82,56.85,56.81,56.82,5275.0,50.6325,50.6592,50.6236,50.6325,5275.0
2019-12-02 11:50:00,56.81,56.85,56.78,56.84,6829.0,50.6236,50.6592,50.5968,50.6503,6829.0
2019-12-02 11:55:00,56.83,56.85,56.81,56.84,5132.0,50.6414,50.6592,50.6236,50.6503,5132.0
2019-12-02 12:00:00,56.83,56.85,56.81,56.83,5527.0,50.6414,50.6592,50.6236,50.6414,5527.0
2019-12-02 12:05:00,56.82,56.82,56.75,56.78,5969.0,50.6325,50.6325,50.5701,50.5968,5969.0
2019-12-02 12:10:00,56.79,56.85,56.78,56.81,4957.0,50.6057,50.6592,50.5968,50.6236,4957.0
2019-12-02 12:15:00,56.81,56.82,56.71,56.73,3394.0,50.6236,50.6325,50.5345,50.5523,3394.0
2019-12-02 12:20:00,56.73,56.79,56.73,56.77,5283.0,50.5523,50.6057,50.5523,50.5879,5283.0
2019-12-02 12:25:00,56.78,56.82,56.62,56.68,17647.0,50.5968,50.6325,50.4543,50.5077,17647.0
2019-12-02 12:30:00,56.68,56.7,56.6,56.63,4637.0,50.5077,50.5255,50.4364,50.4632,4637.0
2019-12-02 12:35:00,56.62,56.64,56.57,56.61,4956.0,50.4543,50.4721,50.4097,50.4453,4956.0
2019-12-02 12:40:00,56.61,56.68,56.58,56.66,10577.0,50.4453,50.5077,50.4186,50.4899,10577.0
2019-12-02 12:45:00,56.66,56.66,56.56,56.59,10402.0,50.4899,50.4899,50.4008,50.4275,10402.0
2019-12-02 12:50:00,56.6,56.63,56.55,56.55,4921.0,50.4364,50.4632,50.3919,50.3919,4921.0
2019-12-02 12:55:00,56.54,56.59,56.52,56.55,9382.0,50.383,50.4275,50.3651,50.3919,9382.0
2019-12-02 13:00:00,56.56,56.62,56.55,56.6,14208.0,50.4008,50.4543,50.3919,50.4364,14208.0
2019-12-02 13:05:00,56.6,56.62,56.59,56.62,3919.0,50.4364,50.4543,50.4275,50.4543,3919.0
2019-12-02 13:10:00,56.63,56.63,56.55,56.56,5972.0,50.4632,50.4632,50.3919,50.4008,5972.0
2019-12-02 13:15:00,56.55,56.6,56.52,56.58,6046.0,50.3919,50.4364,50.3651,50.4186,6046.0
2019-12-02 13:20:00,56.6,56.6,56.57,56.59,2354.0,50.4364,50.4364,50.4097,50.4275,2354.0
2019-12-02 13:25:00,56.59,56.65,56.59,56.63,3936.0,50.4275,50.481,50.4275,50.4632,3936.0
2019-12-02 13:30:00,56.62,56.65,56.59,56.62,3570.0,50.4543,50.481,50.4275,50.4543,3570.0
2019-12-02 13:35:00,56.62,56.63,56.58,56.58,4570.0,50.4543,50.4632,50.4186,50.4186,4570.0
2019-12-02 13:40:00,56.59,56.66,56.59,56.65,4998.0,50.4275,50.4899,50.4275,50.481,4998.0
2019-12-02 13:45:00,56.65,56.71,56.64,56.7,2937.0,50.481,50.5345,50.4721,50.5255,2937.0
2019-12-02 13:50:00,56.72,56.74,56.68,56.7,3135.0,50.5434,50.5612,50.5077,50.5255,3135.0
2019-12-02 13:55:00,56.7,56.71,56.67,56.7,3109.0,50.5255,50.5345,50.4988,50.5255,3109.0
2019-12-02 14:00:00,56.7,56.7,56.65,56.66,4661.0,50.5255,50.5255,50.481,50.4899,4661.0
2019-12-02 14:05:00,56.66,56.72,56.65,56.72,4346.0,50.4899,50.5434,50.481,50.5434,4346.0
2019-12-02 14:10:00,56.72,56.76,56.71,56.73,5986.0,50.5434,50.579,50.5345,50.5523,5986.0
2019-12-02 14:15:00,56.74,56.74,56.7,56.71,4481.0,50.5612,50.5612,50.5255,50.5345,4481.0
2019-12-02 14:20:00,56.71,56.78,56.68,56.78,3873.0,50.5345,50.5968,50.5077,50.5968,3873.0
2019-12-02 14:25:00,56.78,56.79,56.77,56.79,2897.0,50.5968,50.6057,50.5879,50.6057,2897.0
2019-12-02 14:30:00,56.79,56.81,56.77,56.77,4253.0,50.6057,50.6236,50.5879,50.5879,4253.0
2019-12-02 14:35:00,56.78,56.79,56.76,56.76,4033.0,50.5968,50.6057,50.579,50.579,4033.0
2019-12-02 14:40:00,56.76,56.8,56.76,56.8,5573.0,50.579,50.6147,50.579,50.6147,5573.0
2019-12-02 14:45:00,56.8,56.81,56.77,56.78,5899.0,50.6147,50.6236,50.5879,50.5968,5899.0
2019-12-02 14:50:00,56.77,56.79,56.71,56.72,7598.0,50.5879,50.6057,50.5345,50.5434,7598.0
2019-12-02 14:55:00,56.72,56.75,56.72,56.74,3661.0,50.5434,50.5701,50.5434,50.5612,3661.0
2019-12-02 15:00:00,56.74,56.75,56.67,56.69,7033.0,50.5612,50.5701,50.4988,50.5166,7033.0
2019-12-02 15:05:00,56.69,56.69,56.64,56.66,6271.0,50.5166,50.5166,50.4721,50.4899,6271.0
2019-12-02 15:10:00,56.67,56.68,56.65,56.68,7782.0,50.4988,50.5077,50.481,50.5077,7782.0
2019-12-02 15:15:00,56.67,56.72,56.66,56.69,8230.0,50.4988,50.5434,50.4899,50.5166,8230.0
2019-12-02 15:20:00,56.69,56.7,56.6,56.66,12683.0,50.5166,50.5255,50.4364,50.4899,12683.0
2019-12-02 15:25:00,56.67,56.69,56.62,56.66,14015.0,50.4988,50.5166,50.4543,50.4899,14015.0
2019-12-02 15:30:00,56.66,56.68,56.64,56.68,11577.0,50.4899,50.5077,50.4721,50.5077,11577.0
2019-12-02 15:35:00,56.68,56.75,56.67,56.72,16905.0,50.5077,50.5701,50.4988,50.5434,16905.0
2019-12-02 15:40:00,56.71,56.74,56.69,56.73,16049.0,50.5345,50.5612,50.5166,50.5523,16049.0
2019-12-02 15:45:00,56.73,56.74,56.64,56.65,22403.0,50.5523,50.5612,50.4721,50.481,22403.0
2019-12-02 15:50:00,56.64,56.69,56.59,56.67,57437.0,50.4721,50.5166,50.4275,50.4988,57437.0
2019-12-02 15:55:00,56.67,56.72,56.61,56.64,112206.0,50.4988,50.5434,50.4453,50.4721,112206.0
2019-12-03 09:30:00,55.58,55.9,55.13,55.36,86322.0,49.5275,49.8127,49.1265,49.3315,86322.0
2019-12-03 09:35:00,55.43,55.43,55.15,55.22,21757.0,49.3938,49.3938,49.1443,49.2067,21757.0
2019-12-03 09:40:00,55.14,55.17,55.07,55.13,14636.0,49.1354,49.1622,49.073,49.1265,14636.0
2019-12-03 09:45:00,55.13,55.13,54.71,54.8,37686.0,49.1265,49.1265,48.7522,48.8324,37686.0
2019-12-03 09:50:00,54.75,54.92,54.74,54.92,16472.0,48.7879,48.9394,48.779,48.9394,16472.0
2019-12-03 09:55:00,54.9,55.05,54.84,55.01,22111.0,48.9216,49.0552,48.8681,49.0196,22111.0
2019-12-03 10:00:00,55.01,55.01,54.81,54.87,28784.0,49.0196,49.0196,48.8414,48.8948,28784.0
2019-12-03 10:05:00,54.9,54.94,54.82,54.84,21785.0,48.9216,48.9572,48.8503,48.8681,21785.0
2019-12-03 10:10:00,54.82,54.86,54.69,54.84,13737.0,48.8503,48.8859,48.7344,48.8681,13737.0
2019-12-03 10:15:00,54.83,54.94,54.81,54.92,26091.0,48.8592,48.9572,48.8414,48.9394,26091.0
2019-12-03 10:20:00,54.92,55.03,54.81,54.86,22241.0,48.9394,49.0374,48.8414,48.8859,22241.0
2019-12-03 10:25:00,54.84,54.85,54.73,54.75,53620.0,48.8681,48.877,48.7701,48.7879,53620.0
2019-12-03 10:30:00,54.76,54.99,54.73,54.99,21467.0,48.7968,49.0018,48.7701,49.0018,21467.0
2019-12-03 10:35:00,54.97,54.97,54.74,54.83,22416.0,48.9839,48.9839,48.779,48.8592,22416.0
2019-12-03 10:40:00,54.8,54.81,54.7,54.78,17321.0,48.8324,48.8414,48.7433,48.8146,17321.0
2019-12-03 10:45:00,54.79,54.8,54.61,54.62,13563.0,48.8235,48.8324,48.6631,48.672,13563.0
2019-12-03 10:50:00,54.62,54.82,54.58,54.8,10353.0,48.672,48.8503,48.6364,48.8324,10353.0
2019-12-03 10:55:00,54.79,54.8,54.7,54.79,11802.0,48.8235,48.8324,48.7433,48.8235,11802.0
2019-12-03 11:00:00,54.74,54.79,54.71,54.73,10406.0,48.779,48.8235,48.7522,48.7701,10406.0
2019-12-03 11:05:00,54.74,54.78,54.69,54.77,7770.0,48.779,48.8146,48.7344,48.8057,7770.0
2019-12-03 11:10:00,54.78,54.85,54.77,54.83,6306.0,48.8146,48.877,48.8057,48.8592,6306.0
2019-12-03 11:15:00,54.82,54.85,54.75,54.75,9662.0,48.8503,48.877,48.7879,48.7879,9662.0
2019-12-03 11:20:00,54.75,54.85,54.68,54.76,18562.0,48.7879,48.877,48.7255,48.7968,18562.0
2019-12-03 11:25:00,54.77,54.82,54.7,54.71,11541.0,48.8057,48.8503,48.7433,48.7522,11541.0
2019-12-03 11:30:00,54.71,54.74,54.64,54.7,33707.0,48.7522,48.779,48.6899,48.7433,33707.0
2019-12-03 11:35:00,54.71,54.77,54.67,54.76,29369.0,48.7522,48.8057,48.7166,48.7968,29369.0
2019-12-03 11:40:00,54.77,54.85,54.76,54.83,6607.0,48.8057,48.877,48.7968,48.8592,6607.0
2019-12-03 11:45:00,54.83,54.87,54.77,54.81,16506.0,48.8592,48.8948,48.8057,48.8414,16506.0
2019-12-03 11:50:00,54.82,54.82,54.64,54.65,10826.0,48.8503,48.8503,48.6899,48.6988,10826.0
2019-12-03 11:55:00,54.66,54.68,54.65,54.66,7649.0,48.7077,48.7255,48.6988,48.7077,7649.0
2019-12-03 12:00:00,54.66,54.75,54.65,54.73,10409.0,48.7077,48.7879,48.6988,48.7701,10409.0
2019-12-03 12:05:00,54.73,54.79,54.71,54.77,4845.0,48.7701,48.8235,48.7522,48.8057,4845.0
2019-12-03 12:10:00,54.79,54.81,54.73,54.78,9263.0,48.8235,48.8414,48.7701,48.8146,9263.0
2019-12-03 12:15:00,54.79,54.83,54.77,54.81,8029.0,48.8235,48.8592,48.8057,48.8414,8029.0
2019-12-03 12:20:00,54.8,54.92,54.8,54.89,9252.0,48.8324,48.9394,48.8324,48.9126,9252.0
2019-12-03 12:25:00,54.9,54.93,54.87,54.91,6283.0,48.9216,48.9483,48.8948,48.9305,6283.0
2019-12-03 12:30:00,54.92,54.94,54.9,54.91,5509.0,48.9394,48.9572,48.9216,48.9305,5509.0
2019-12-03 12:35:00,54.89,54.89,54.84,54.87,7709.0,48.9126,48.9126,48.8681,48.8948,7709.0
2019-12-03 12:40:00,54.85,54.87,54.77,54.78,5279.0,48.877,48.8948,48.8057,48.8146,5279.0
2019-12-03 12:45:00,54.78,54.81,54.76,54.81,7486.0,48.8146,48.8414,48.7968,48.8414,7486.0
2019-12-03 12:50:00,54.79,54.84,54.78,54.82,4398.0,48.8235,48.8681,48.8146,48.8503,4398.0
2019-12-03 12:55:00,54.82,54.82,54.78,54.79,7315.0,48.8503,48.8503,48.8146,48.8235,7315.0
2019-12-03 13:00:00,54.8,54.88,54.79,54.85,9296.0,48.8324,48.9037,48.8235,48.877,9296.0
2019-12-03 13:05:00,54.85,54.89,54.83,54.89,5788.0,48.877,48.9126,48.8592,48.9126,5788.0
2019-12-03 13:10:00,54.88,54.94,54.86,54.89,11099.0,48.9037,48.9572,48.8859,48.9126,11099.0
2019-12-03 13:15:00,54.88,54.94,54.88,54.94,7614.0,48.9037,48.9572,48.9037,48.9572,7614.0
2019-12-03 13:20:00,54.94,54.95,54.85,54.9,15143.0,48.9572,48.9661,48.877,48.9216,15143.0
2019-12-03 13:25:00,54.9,54.93,54.89,54.9,10450.0,48.9216,48.9483,48.9126,48.9216,10450.0
2019-12-03 13:30:00,54.9,54.95,54.9,54.93,8547.0,48.9216,48.9661,48.9216,48.9483,8547.0
2019-12-03 13:35:00,54.94,55.01,54.91,55.0,7178.0,48.9572,49.0196,48.9305,49.0107,7178.0
2019-12-03 13:40:00,55.0,55.01,54.96,54.96,6088.0,49.0107,49.0196,48.975,48.975,6088.0
2019-12-03 13:45:00,54.96,54.99,54.94,54.94,6391.0,48.975,49.0018,48.9572,48.9572,6391.0
2019-12-03 13:50:00,54.95,54.95,54.87,54.87,15967.0,48.9661,48.9661,48.8948,48.8948,15967.0
2019-12-03 13:55:00,54.87,54.87,54.77,54.78,11211.0,48.8948,48.8948,48.8057,48.8146,11211.0
2019-12-03 14:00:00,54.78,54.83,54.77,54.83,9140.0,48.8146,48.8592,48.8057,48.8592,9140.0
2019-12-03 14:05:00,54.83,54.86,54.8,54.81,18432.0,48.8592,48.8859,48.8324,48.8414,18432.0
2019-12-03 14:10:00,54.82,54.83,54.72,54.72,13687.0,48.8503,48.8592,48.7612,48.7612,13687.0
2019-12-03 14:15:00,54.72,54.76,54.71,54.73,12319.0,48.7612,48.7968,48.7522,48.7701,12319.0
2019-12-03 14:20:00,54.73,54.78,54.72,54.75,10879.0,48.7701,48.8146,48.7612,48.7879,10879.0
2019-12-03 14:25:00,54.74,54.77,54.74,54.75,8156.0,48.779,48.8057,48.779,48.7879,8156.0
2019-12-03 14:30:00,54.75,54.76,54.59,54.68,26510.0,48.7879,48.7968,48.6453,48.7255,26510.0
2019-12-03 14:35:00,54.67,54.71,54.65,54.7,7056.0,48.7166,48.7522,48.6988,48.7433,7056.0
2019-12-03 14:40:00,54.69,54.74,54.69,54.71,13790.0,48.7344,48.779,48.7344,48.7522,13790.0
2019-12-03 14:45:00,54.72,54.74,54.71,54.72,6141.0,48.7612,48.779,48.7522,48.7612,6141.0
2019-12-03 14:50:00,54.72,54.75,54.7,54.75,10489.0,48.7612,48.7879,48.7433,48.7879,10489.0
2019-12-03 14:55:00,54.75,54.8,54.74,54.8,7489.0,48.7879,48.8324,48.779,48.8324,7489.0
2019-12-03 15:00:00,54.79,54.86,54.78,54.86,7058.0,48.8235,48.8859,48.8146,48.8859,7058.0
2019-12-03 15:05:00,54.86,54.88,54.82,54.87,15674.0,48.8859,48.9037,48.8503,48.8948,15674.0
2019-12-03 15:10:00,54.86,54.9,54.85,54.89,11112.0,48.8859,48.9216,48.877,48.9126,11112.0
2019-12-03 15:15:00,54.89,54.99,54.89,54.98,5625.0,48.9126,49.0018,48.9126,48.9928,5625.0
2019-12-03 15:20:00,54.98,55.11,54.98,55.11,11723.0,48.9928,49.1087,48.9928,49.1087,11723.0
2019-12-03 15:25:00,55.11,55.19,55.09,55.19,16841.0,49.1087,49.18,49.0909,49.18,16841.0
2019-12-03 15:30:00,55.19,55.19,55.11,55.14,29083.0,49.18,49.18,49.1087,49.1354,29083.0
2019-12-03 15:35:00,55.13,55.17,55.11,55.15,25101.0,49.1265,49.1622,49.1087,49.1443,25101.0
2019-12-03 15:40:00,55.15,55.18,55.14,55.15,24811.0,49.1443,49.1711,49.1354,49.1443,24811.0
2019-12-03 15:45:00,55.16,55.23,55.15,55.21,36989.0,49.1532,49.2156,49.1443,49.1978,36989.0
2019-12-03 15:50:00,55.21,55.27,55.19,55.25,56541.0,49.1978,49.2513,49.18,49.2334,56541.0
2019-12-03 15:55:00,55.25,55.29,55.22,55.27,88707.0,49.2334,49.2691,49.2067,49.2513,88707.0
2019-12-04 09:30:00,55.77,55.89,55.61,55.69,50477.0,49.6968,49.8037,49.5542,49.6255,50477.0
2019-12-04 09:35:00,55.67,55.94,55.67,55.82,8300.0,49.6077,49.8483,49.6077,49.7414,8300.0
2019-12-04 09:40:00,55.86,55.95,55.76,55.76,19119.0,49.777,49.8572,49.6879,49.6879,19119.0
2019-12-04 09:45:00,55.75,55.97,55.68,55.97,10517.0,49.679,49.875,49.6166,49.875,10517.0
2019-12-04 09:50:00,55.98,56.07,55.93,56.04,12402.0,49.8839,49.9641,49.8394,49.9374,12402.0
2019-12-04 09:55:00,56.03,56.1,55.95,56.05,15724.0,49.9285,49.9909,49.8572,49.9463,15724.0
2019-12-04 10:00:00,56.06,56.13,55.99,56.13,8725.0,49.9552,50.0176,49.8929,50.0176,8725.0
2019-12-04 10:05:00,56.12,56.2,56.12,56.14,8347.0,50.0087,50.08,50.0087,50.0265,8347.0
2019-12-04 10:10:00,56.19,56.25,56.1,56.11,10855.0,50.0711,50.1245,49.9909,49.9998,10855.0
2019-12-04 10:15:00,56.11,56.16,56.08,56.12,8681.0,49.9998,50.0443,49.9731,50.0087,8681.0
2019-12-04 10:20:00,56.14,56.17,56.11,56.12,3448.0,50.0265,50.0533,49.9998,50.0087,3448.0
2019-12-04 10:25:00,56.12,56.14,56.04,56.04,4105.0,50.0087,50.0265,49.9374,49.9374,4105.0
2019-12-04 10:30:00,56.05,56.15,56.05,56.14,11586.0,49.9463,50.0354,49.9463,50.0265,11586.0
2019-12-04 10:35:00,56.14,56.15,56.09,56.11,4892.0,50.0265,50.0354,49.982,49.9998,4892.0
2019-12-04 10:40:00,56.12,56.14,56.08,56.08,6938.0,50.0087,50.0265,49.9731,49.9731,6938.0
2019-12-04 10:45:00,56.07,56.1,56.03,56.05,19340.0,49.9641,49.9909,49.9285,49.9463,19340.0
2019-12-04 10:50:00,56.05,56.16,56.04,56.16,6669.0,49.9463,50.0443,49.9374,50.0443,6669.0
2019-12-04 10:55:00,56.14,56.19,56.11,56.11,10690.0,50.0265,50.0711,49.9998,49.9998,10690.0
2019-12-04 11:00:00,56.13,56.16,56.1,56.14,4289.0,50.0176,50.0443,49.9909,50.0265,4289.0
2019-12-04 11:05:00,56.14,56.15,56.08,56.09,6244.0,50.0265,50.0354,49.9731,49.982,6244.0
2019-12-04 11:10:00,56.11,56.16,56.07,56.16,5779.0,49.9998,50.0443,49.9641,50.0443,5779.0
2019-12-04 11:15:00,56.18,56.19,56.14,56.14,6764.0,50.0622,50.0711,50.0265,50.0265,6764.0
2019-12-04 11:20:00,56.15,56.19,56.13,56.17,6450.0,50.0354,50.0711,50.0176,50.0533,6450.0
2019-12-04 11:25:00,56.13,56.13,56.09,56.12,3412.0,50.0176,50.0176,49.982,50.0087,3412.0
2019-12-04 11:30:00,56.12,56.2,56.12,56.18,9246.0,50.0087,50.08,50.0087,50.0622,9246.0
2019-12-04 11:35:00,56.17,56.24,56.16,56.19,7459.0,50.0533,50.1156,50.0443,50.0711,7459.0
2019-12-04 11:40:00,56.21,56.23,56.18,56.19,14758.0,50.0889,50.1067,50.0622,50.0711,14758.0
2019-12-04 11:45:00,56.21,56.22,56.2,56.22,7993.0,50.0889,50.0978,50.08,50.0978,7993.0
2019-12-04 11:50:00,56.22,56.23,56.2,56.21,2473.0,50.0978,50.1067,50.08,50.0889,2473.0
2019-12-04 11:55:00,56.2,56.21,56.15,56.18,3649.0,50.08,50.0889,50.0354,50.0622,3649.0
2019-12-04 12:00:00,56.17,56.24,56.13,56.24,6811.0,50.0533,50.1156,50.0176,50.1156,6811.0
2019-12-04 12:05:00,56.23,56.27,56.23,56.27,10840.0,50.1067,50.1424,50.1067,50.1424,10840.0
2019-12-04 12:10:00,56.25,56.27,56.23,56.27,1903.0,50.1245,50.1424,50.1067,50.1424,1903.0
2019-12-04 12:15:00,56.27,56.28,56.25,56.26,3077.0,50.1424,50.1513,50.1245,50.1335,3077.0
2019-12-04 12:20:00,56.26,56.26,56.21,56.21,4991.0,50.1335,50.1335,50.0889,50.0889,4991.0
2019-12-04 12:25:00,56.2,56.27,56.19,56.24,11831.0,50.08,50.1424,50.0711,50.1156,11831.0
2019-12-04 12:30:00,56.24,56.27,56.24,56.25,15442.0,50.1156,50.1424,50.1156,50.1245,15442.0
2019-12-04 12:35:00,56.25,56.25,56.18,56.23,10496.0,50.1245,50.1245,50.0622,50.1067,10496.0
2019-12-04 12:40:00,56.22,56.27,56.22,56.24,5567.0,50.0978,50.1424,50.0978,50.1156,5567.0
2019-12-04 12:45:00,56.24,56.36,56.24,56.31,20552.0,50.1156,50.2226,50.1156,50.178,20552.0
2019-12-04 12:50:00,56.32,56.38,56.29,56.38,37782.0,50.1869,50.2404,50.1602,50.2404,37782.0
2019-12-04 12:55:00,56.38,56.47,56.37,56.45,10577.0,50.2404,50.3206,50.2315,50.3028,10577.0
2019-12-04 13:00:00,56.44,56.45,56.33,56.33,10611.0,50.2939,50.3028,50.1958,50.1958,10611.0
2019-12-04 13:05:00,56.34,56.41,56.34,56.39,4200.0,50.2047,50.2671,50.2047,50.2493,4200.0
2019-12-04 13:10:00,56.4,56.4,56.35,56.35,7309.0,50.2582,50.2582,50.2137,50.2137,7309.0
2019-12-04 13:15:00,56.35,56.39,56.35,56.39,5993.0,50.2137,50.2493,50.2137,50.2493,5993.0
2019-12-04 13:20:00,56.38,56.44,56.32,56.34,79296.0,50.2404,50.2939,50.1869,50.2047,79296.0
2019-12-04 13:25:00,56.33,56.4,56.33,56.39,8900.0,50.1958,50.2582,50.1958,50.2493,8900.0
2019-12-04 13:30:00,56.38,56.38,56.31,56.34,3370.0,50.2404,50.2404,50.178,50.2047,3370.0
2019-12-04 13:35:00,56.32,56.36,56.31,56.34,3252.0,50.1869,50.2226,50.178,50.2047,3252.0
2019-12-04 13:40:00,56.34,56.35,56.28,56.31,4469.0,50.2047,50.2137,50.1513,50.178,4469.0
2019-12-04 13:45:00,56.3,56.31,56.26,56.26,2000.0,50.1691,50.178,50.1335,50.1335,2000.0
2019-12-04 13:50:00,56.27,56.31,56.26,56.31,2791.0,50.1424,50.178,50.1335,50.178,2791.0
2019-12-04 13:55:00,56.31,56.36,56.3,56.34,3224.0,50.178,50.2226,50.1691,50.2047,3224.0
2019-12-04 14:00:00,56.34,56.4,56.34,56.4,3813.0,50.2047,50.2582,50.2047,50.2582,3813.0
2019-12-04 14:05:00,56.4,56.41,56.38,56.39,5134.0,50.2582,50.2671,50.2404,50.2493,5134.0
2019-12-04 14:10:00,56.39,56.39,56.35,56.38,6656.0,50.2493,50.2493,50.2137,50.2404,6656.0
2019-12-04 14:15:00,56.39,56.42,56.36,56.42,9242.0,50.2493,50.276,50.2226,50.276,9242.0
2019-12-04 14:20:00,56.41,56.43,56.31,56.35,20145.0,50.2671,50.2849,50.178,50.2137,20145.0
2019-12-04 14:25:00,56.36,56.38,56.32,56.38,5497.0,50.2226,50.2404,50.1869,50.2404,5497.0
2019-12-04 14:30:00,56.38,56.38,56.34,56.38,9010.0,50.2404,50.2404,50.2047,50.2404,9010.0
2019-12-04 14:35:00,56.36,56.37,56.31,56.31,9332.0,50.2226,50.2315,50.178,50.178,9332.0
2019-12-04 14:40:00,56.3,56.35,56.3,56.35,3240.0,50.1691,50.2137,50.1691,50.2137,3240.0
2019-12-04 14:45:00,56.33,56.36,56.33,56.34,5598.0,50.1958,50.2226,50.1958,50.2047,5598.0
2019-12-04 14:50:00,56.35,56.37,56.33,56.36,10870.0,50.2137,50.2315,50.1958,50.2226,10870.0
2019-12-04 14:55:00,56.36,56.37,56.3,56.31,6747.0,50.2226,50.2315,50.1691,50.178,6747.0
2019-12-04 15:00:00,56.31,56.33,56.3,56.31,6790.0,50.178,50.1958,50.1691,50.178,6790.0
2019-12-04 15:05:00,56.32,56.32,56.26,56.26,7086.0,50.1869,50.1869,50.1335,50.1335,7086.0
2019-12-04 15:10:00,56.26,56.28,56.25,56.25,7920.0,50.1335,50.1513,50.1245,50.1245,7920.0
2019-12-04 15:15:00,56.25,56.29,56.25,56.28,8345.0,50.1245,50.1602,50.1245,50.1513,8345.0
2019-12-04 15:20:00,56.27,56.3,56.26,56.29,12314.0,50.1424,50.1691,50.1335,50.1602,12314.0
2019-12-04 15:25:00,56.29,56.29,56.26,56.29,7897.0,50.1602,50.1602,50.1335,50.1602,7897.0
2019-12-04 15:30:00,56.28,56.29,56.11,56.11,72559.0,50.1513,50.1602,49.9998,49.9998,72559.0
2019-12-04 15:35:00,56.11,56.14,55.96,55.97,44840.0,49.9998,50.0265,49.8661,49.875,44840.0
2019-12-04 15:40:00,55.97,55.99,55.93,55.96,25634.0,49.875,49.8929,49.8394,49.8661,25634.0
2019-12-04 15:45:00,55.96,55.99,55.87,55.92,33996.0,49.8661,49.8929,49.7859,49.8305,33996.0
2019-12-04 15:50:00,55.91,55.93,55.84,55.86,36642.0,49.8216,49.8394,49.7592,49.777,36642.0
2019-12-04 15:55:00,55.85,55.88,55.81,55.82,85788.0,49.7681,49.7948,49.7325,49.7414,85788.0
2019-12-05 09:30:00,56.0,56.15,55.98,56.15,23536.0,49.9018,50.0354,49.8839,50.0354,23536.0
2019-12-05 09:35:00,56.19,56.24,55.99,56.07,5791.0,50.0711,50.1156,49.8929,49.9641,5791.0
2019-12-05 09:40:00,56.08,56.1,55.86,55.88,4474.0,49.9731,49.9909,49.777,49.7948,4474.0
2019-12-05 09:45:00,55.87,56.07,55.83,56.04,6459.0,49.7859,49.9641,49.7503,49.9374,6459.0
2019-12-05 09:50:00,56.01,56.06,55.98,56.03,4482.0,49.9107,49.9552,49.8839,49.9285,4482.0
2019-12-05 09:55:00,56.03,56.05,55.89,55.91,6650.0,49.9285,49.9463,49.8037,49.8216,6650.0
2019-12-05 10:00:00,55.9,55.94,55.82,55.88,26132.0,49.8127,49.8483,49.7414,49.7948,26132.0
2019-12-05 10:05:00,55.86,55.86,55.72,55.79,33513.0,49.777,49.777,49.6523,49.7146,33513.0
2019-12-05 10:10:00,55.78,55.82,55.7,55.81,91862.0,49.7057,49.7414,49.6344,49.7325,91862.0
2019-12-05 10:15:00,55.8,55.99,55.73,55.99,5756.0,49.7235,49.8929,49.6612,49.8929,5756.0
2019-12-05 10:20:00,55.99,56.02,55.91,55.97,10772.0,49.8929,49.9196,49.8216,49.875,10772.0
2019-12-05 10:25:00,55.95,55.96,55.88,55.93,8123.0,49.8572,49.8661,49.7948,49.8394,8123.0
2019-12-05 10:30:00,55.94,55.98,55.92,55.98,11281.0,49.8483,49.8839,49.8305,49.8839,11281.0
2019-12-05 10:35:00,55.94,55.94,55.83,55.86,14118.0,49.8483,49.8483,49.7503,49.777,14118.0
2019-12-05 10:40:00,55.85,55.9,55.82,55.89,10605.0,49.7681,49.8127,49.7414,49.8037,10605.0
2019-12-05 10:45:00,55.9,55.96,55.89,55.96,3766.0,49.8127,49.8661,49.8037,49.8661,3766.0
2019-12-05 10:50:00,55.98,56.0,55.94,55.95,9804.0,49.8839,49.9018,49.8483,49.8572,9804.0
2019-12-05 10:55:00,55.94,55.99,55.92,55.96,4323.0,49.8483,49.8929,49.8305,49.8661,4323.0
2019-12-05 11:00:00,55.96,56.06,55.96,56.02,35099.0,49.8661,49.9552,49.8661,49.9196,35099.0
2019-12-05 11:05:00,56.03,56.08,56.01,56.07,9099.0,49.9285,49.9731,49.9107,49.9641,9099.0
2019-12-05 11:10:00,56.07,56.1,56.01,56.05,10456.0,49.9641,49.9909,49.9107,49.9463,10456.0
2019-12-05 11:15:00,56.04,56.12,56.04,56.08,11196.0,49.9374,50.0087,49.9374,49.9731,11196.0
2019-12-05 11:20:00,56.06,56.06,56.0,56.02,18580.0,49.9552,49.9552,49.9018,49.9196,18580.0
2019-12-05 11:25:00,56.02,56.05,55.98,56.04,34649.0,49.9196,49.9463,49.8839,49.9374,34649.0
2019-12-05 11:30:00,56.05,56.06,56.0,56.01,4744.0,49.9463,49.9552,49.9018,49.9107,4744.0
2019-12-05 11:35:00,56.01,56.01,55.97,56.01,6294.0,49.9107,49.9107,49.875,49.9107,6294.0
2019-12-05 11:40:00,56.02,56.08,56.02,56.07,2902.0,49.9196,49.9731,49.9196,49.9641,2902.0
2019-12-05 11:45:00,56.07,56.08,56.01,56.07,10931.0,49.9641,49.9731,49.9107,49.9641,10931.0
2019-12-05 11:50:00,56.06,56.14,56.06,56.12,2964.0,49.9552,50.0265,49.9552,50.0087,2964.0
2019-12-05 11:55:00,56.13,56.13,56.08,56.1,3942.0,50.0176,50.0176,49.9731,49.9909,3942.0
2019-12-05 12:00:00,56.1,56.15,56.09,56.11,3414.0,49.9909,50.0354,49.982,49.9998,3414.0
2019-12-05 12:05:00,56.1,56.11,56.05,56.05,4396.0,49.9909,49.9998,49.9463,49.9463,4396.0
2019-12-05 12:10:00,56.04,56.07,56.02,56.03,2038.0,49.9374,49.9641,49.9196,49.9285,2038.0
2019-12-05 12:15:00,56.03,56.04,56.01,56.03,2000.0,49.9285,49.9374,49.9107,49.9285,2000.0
2019-12-05 12:20:00,56.03,56.05,56.03,56.05,1700.0,49.9285,49.9463,49.9285,49.9463,1700.0
2019-12-05 12:25:00,56.04,56.06,56.04,56.06,2183.0,49.9374,49.9552,49.9374,49.9552,2183.0
2019-12-05 12:30:00,56.06,56.08,56.04,56.07,2536.0,49.9552,49.9731,49.9374,49.9641,2536.0
2019-12-05 12:35:00,56.06,56.08,56.06,56.07,1408.0,49.9552,49.9731,49.9552,49.9641,1408.0
2019-12-05 12:40:00,56.06,56.09,56.06,56.07,4704.0,49.9552,49.982,49.9552,49.9641,4704.0
2019-12-05 12:45:00,56.05,56.06,56.0,56.01,4594.0,49.9463,49.9552,49.9018,49.9107,4594.0
2019-12-05 12:50:00,56.02,56.06,55.99,56.06,21015.0,49.9196,49.9552,49.8929,49.9552,21015.0
2019-12-05 12:55:00,56.07,56.07,56.04,56.06,2821.0,49.9641,49.9641,49.9374,49.9552,2821.0
2019-12-05 13:00:00,56.05,56.09,56.05,56.05,4442.0,49.9463,49.982,49.9463,49.9463,4442.0
2019-12-05 13:05:00,56.05,56.09,56.05,56.08,2606.0,49.9463,49.982,49.9463,49.9731,2606.0
2019-12-05 13:10:00,56.09,56.13,56.09,56.13,2111.0,49.982,50.0176,49.982,50.0176,2111.0
2019-12-05 13:15:00,56.13,56.15,56.12,56.14,3516.0,50.0176,50.0354,50.0087,50.0265,3516.0
2019-12-05 13:20:00,56.14,56.17,56.13,56.16,3343.0,50.0265,50.0533,50.0176,50.0443,3343.0
2019-12-05 13:25:00,56.16,56.16,56.11,56.14,3242.0,50.0443,50.0443,49.9998,50.0265,3242.0
2019-12-05 13:30:00,56.14,56.19,56.13,56.15,5538.0,50.0265,50.0711,50.0176,50.0354,5538.0
2019-12-05 13:35:00,56.16,56.22,56.14,56.22,4005.0,50.0443,50.0978,50.0265,50.0978,4005.0
2019-12-05 13:40:00,56.22,56.27,56.2,56.27,2501.0,50.0978,50.1424,50.08,50.1424,2501.0
2019-12-05 13:45:00,56.26,56.27,56.23,56.23,3584.0,50.1335,50.1424,50.1067,50.1067,3584.0
2019-12-05 13:50:00,56.22,56.23,56.2,56.23,4020.0,50.0978,50.1067,50.08,50.1067,4020.0
2019-12-05 13:55:00,56.23,56.23,56.2,56.21,3551.0,50.1067,50.1067,50.08,50.0889,3551.0
2019-12-05 14:00:00,56.21,56.24,56.2,56.23,7012.0,50.0889,50.1156,50.08,50.1067,7012.0
2019-12-05 14:05:00,56.24,56.29,56.24,56.27,6645.0,50.1156,50.1602,50.1156,50.1424,6645.0
2019-12-05 14:10:00,56.27,56.33,56.26,56.29,5721.0,50.1424,50.1958,50.1335,50.1602,5721.0
2019-12-05 14:15:00,56.29,56.3,56.28,56.3,3849.0,50.1602,50.1691,50.1513,50.1691,3849.0
2019-12-05 14:20:00,56.3,56.33,56.29,56.33,1182.0,50.1691,50.1958,50.1602,50.1958,1182.0
2019-12-05 14:25:00,56.33,56.33,56.27,56.28,4483.0,50.1958,50.1958,50.1424,50.1513,4483.0
2019-12-05 14:30:00,56.29,56.29,56.24,56.27,4641.0,50.1602,50.1602,50.1156,50.1424,4641.0
2019-12-05 14:35:00,56.28,56.29,56.27,56.28,3200.0,50.1513,50.1602,50.1424,50.1513,3200.0
2019-12-05 14:40:00,56.29,56.32,56.27,56.32,4996.0,50.1602,50.1869,50.1424,50.1869,4996.0
2019-12-05 14:45:00,56.32,56.33,56.31,56.31,6566.0,50.1869,50.1958,50.178,50.178,6566.0
2019-12-05 14:50:00,56.31,56.31,56.28,56.3,4986.0,50.178,50.178,50.1513,50.1691,4986.0
2019-12-05 14:55:00,56.3,56.31,56.15,56.25,16205.0,50.1691,50.178,50.0354,50.1245,16205.0
2019-12-05 15:00:00,56.26,56.34,56.23,56.34,4949.0,50.1335,50.2047,50.1067,50.2047,4949.0
2019-12-05 15:05:00,56.32,56.37,56.31,56.33,5527.0,50.1869,50.2315,50.178,50.1958,5527.0
2019-12-05 15:10:00,56.33,56.37,56.33,56.36,4640.0,50.1958,50.2315,50.1958,50.2226,4640.0
2019-12-05 15:15:00,56.37,56.42,56.36,56.39,12585.0,50.2315,50.276,50.2226,50.2493,12585.0
2019-12-05 15:20:00,56.39,56.43,56.39,56.42,5274.0,50.2493,50.2849,50.2493,50.276,5274.0
2019-12-05 15:25:00,56.43,56.48,56.42,56.46,11504.0,50.2849,50.3295,50.276,50.3117,11504.0
2019-12-05 15:30:00,56.45,56.48,56.43,56.44,9987.0,50.3028,50.3295,50.2849,50.2939,9987.0
2019-12-05 15:35:00,56.43,56.49,56.41,56.48,30576.0,50.2849,50.3384,50.2671,50.3295,30576.0
2019-12-05 15:40:00,56.49,56.5,56.45,56.45,15056.0,50.3384,50.3473,50.3028,50.3028,15056.0
2019-12-05 15:45:00,56.46,56.48,56.44,56.46,18513.0,50.3117,50.3295,50.2939,50.3117,18513.0
2019-12-05 15:50:00,56.46,56.47,56.4,56.43,35426.0,50.3117,50.3206,50.2582,50.2849,35426.0
2019-12-05 15:55:00,56.43,56.53,56.43,56.53,71536.0,50.2849,50.3741,50.2849,50.3741,71536.0
2019-12-06 09:30:00,57.3,57.47,56.86,57.37,62309.0,51.0602,51.2117,50.6681,51.1226,62309.0
2019-12-06 09:35:00,57.37,57.43,57.22,57.37,12206.0,51.1226,51.176,50.9889,51.1226,12206.0
2019-12-06 09:40:00,57.33,57.46,57.33,57.45,7219.0,51.0869,51.2028,51.0869,51.1939,7219.0
2019-12-06 09:45:00,57.41,57.43,57.32,57.42,14631.0,51.1582,51.176,51.078,51.1671,14631.0
2019-12-06 09:50:00,57.41,57.47,57.36,57.4,15863.0,51.1582,51.2117,51.1137,51.1493,15863.0
2019-12-06 09:55:00,57.41,57.43,57.37,57.41,14243.0,51.1582,51.176,51.1226,51.1582,14243.0
2019-12-06 10:00:00,57.43,57.51,57.42,57.46,18657.0,51.176,51.2473,51.1671,51.2028,18657.0
2019-12-06 10:05:00,57.44,57.53,57.42,57.52,12518.0,51.185,51.2652,51.1671,51.2562,12518.0
2019-12-06 10:10:00,57.52,57.57,57.51,57.56,14009.0,51.2562,51.3008,51.2473,51.2919,14009.0
2019-12-06 10:15:00,57.57,57.59,57.48,57.58,21345.0,51.3008,51.3186,51.2206,51.3097,21345.0
2019-12-06 10:20:00,57.57,57.63,57.57,57.61,11201.0,51.3008,51.3543,51.3008,51.3364,11201.0
2019-12-06 10:25:00,57.62,57.62,57.54,57.56,7639.0,51.3454,51.3454,51.2741,51.2919,7639.0
2019-12-06 10:30:00,57.55,57.58,57.52,57.55,4395.0,51.283,51.3097,51.2562,51.283,4395.0
2019-12-06 10:35:00,57.54,57.55,57.42,57.46,8816.0,51.2741,51.283,51.1671,51.2028,8816.0
2019-12-06 10:40:00,57.47,57.51,57.43,57.44,12343.0,51.2117,51.2473,51.176,51.185,12343.0
2019-12-06 10:45:00,57.44,57.46,57.4,57.42,21532.0,51.185,51.2028,51.1493,51.1671,21532.0
2019-12-06 10:50:00,57.41,57.43,57.4,57.43,6178.0,51.1582,51.176,51.1493,51.176,6178.0
2019-12-06 10:55:00,57.43,57.48,57.42,57.45,6716.0,51.176,51.2206,51.1671,51.1939,6716.0
2019-12-06 11:00:00,57.46,57.53,57.46,57.52,12079.0,51.2028,51.2652,51.2028,51.2562,12079.0
2019-12-06 11:05:00,57.51,57.52,57.42,57.43,8992.0,51.2473,51.2562,51.1671,51.176,8992.0
2019-12-06 11:10:00,57.43,57.53,57.42,57.53,8001.0,51.176,51.2652,51.1671,51.2652,8001.0
2019-12-06 11:15:00,57.53,57.53,57.45,57.46,5826.0,51.2652,51.2652,51.1939,51.2028,5826.0
2019-12-06 11:20:00,57.46,57.47,57.4,57.44,10082.0,51.2028,51.2117,51.1493,51.185,10082.0
2019-12-06 11:25:00,57.43,57.43,57.35,57.37,14863.0,51.176,51.176,51.1048,51.1226,14863.0
2019-12-06 11:30:00,57.37,57.41,57.35,57.4,26861.0,51.1226,51.1582,51.1048,51.1493,26861.0
2019-12-06 11:35:00,57.4,57.52,57.39,57.49,37410.0,51.1493,51.2562,51.1404,51.2295,37410.0
2019-12-06 11:40:00,57.49,57.54,57.42,57.53,19658.0,51.2295,51.2741,51.1671,51.2652,19658.0
2019-12-06 11:45:00,57.53,57.55,57.49,57.52,9020.0,51.2652,51.283,51.2295,51.2562,9020.0
2019-12-06 11:50:00,57.52,57.62,57.51,57.58,65400.0,51.2562,51.3454,51.2473,51.3097,65400.0
2019-12-06 11:55:00,57.58,57.67,57.56,57.67,15458.0,51.3097,51.3899,51.2919,51.3899,15458.0
2019-12-06 12:00:00,57.67,57.69,57.66,57.68,11043.0,51.3899,51.4077,51.381,51.3988,11043.0
2019-12-06 12:05:00,57.68,57.7,57.64,57.69,6210.0,51.3988,51.4166,51.3632,51.4077,6210.0
2019-12-06 12:10:00,57.67,57.75,57.67,57.74,7541.0,51.3899,51.4612,51.3899,51.4523,7541.0
2019-12-06 12:15:00,57.75,57.8,57.73,57.78,13363.0,51.4612,51.5058,51.4434,51.4879,13363.0
2019-12-06 12:20:00,57.8,57.83,57.76,57.8,25208.0,51.5058,51.5325,51.4701,51.5058,25208.0
2019-12-06 12:25:00,57.8,57.84,57.76,57.83,5968.0,51.5058,51.5414,51.4701,51.5325,5968.0
2019-12-06 12:30:00,57.83,57.84,57.77,57.79,6535.0,51.5325,51.5414,51.479,51.4968,6535.0
2019-12-06 12:35:00,57.79,57.83,57.76,57.77,21892.0,51.4968,51.5325,51.4701,51.479,21892.0
2019-12-06 12:40:00,57.76,57.79,57.75,57.75,3050.0,51.4701,51.4968,51.4612,51.4612,3050.0
2019-12-06 12:45:00,57.76,57.76,57.72,57.74,3950.0,51.4701,51.4701,51.4345,51.4523,3950.0
2019-12-06 12:50:00,57.74,57.76,57.72,57.74,5240.0,51.4523,51.4701,51.4345,51.4523,5240.0
2019-12-06 12:55:00,57.74,57.76,57.73,57.73,6011.0,51.4523,51.4701,51.4434,51.4434,6011.0
2019-12-06 13:00:00,57.75,57.79,57.74,57.78,3505.0,51.4612,51.4968,51.4523,51.4879,3505.0
2019-12-06 13:05:00,57.78,57.79,57.72,57.72,4660.0,51.4879,51.4968,51.4345,51.4345,4660.0
2019-12-06 13:10:00,57.7,57.72,57.69,57.72,6318.0,51.4166,51.4345,51.4077,51.4345,6318.0
2019-12-06 13:15:00,57.71,57.73,57.69,57.72,4806.0,51.4256,51.4434,51.4077,51.4345,4806.0
2019-12-06 13:20:00,57.72,57.73,57.7,57.72,3422.0,51.4345,51.4434,51.4166,51.4345,3422.0
2019-12-06 13:25:00,57.72,57.72,57.68,57.68,3807.0,51.4345,51.4345,51.3988,51.3988,3807.0
2019-12-06 13:30:00,57.68,57.69,57.62,57.62,9749.0,51.3988,51.4077,51.3454,51.3454,9749.0
2019-12-06 13:35:00,57.61,57.67,57.6,57.64,6247.0,51.3364,51.3899,51.3275,51.3632,6247.0
2019-12-06 13:40:00,57.64,57.64,57.58,57.61,6493.0,51.3632,51.3632,51.3097,51.3364,6493.0
2019-12-06 13:45:00,57.61,57.64,57.6,57.62,7236.0,51.3364,51.3632,51.3275,51.3454,7236.0
2019-12-06 13:50:00,57.62,57.65,57.59,57.6,6304.0,51.3454,51.3721,51.3186,51.3275,6304.0
2019-12-06 13:55:00,57.61,57.64,57.6,57.62,4773.0,51.3364,51.3632,51.3275,51.3454,4773.0
2019-12-06 14:00:00,57.61,57.61,57.55,57.56,6712.0,51.3364,51.3364,51.283,51.2919,6712.0
2019-12-06 14:05:00,57.56,57.56,57.49,57.53,9412.0,51.2919,51.2919,51.2295,51.2652,9412.0
2019-12-06 14:10:00,57.52,57.52,57.46,57.47,5740.0,51.2562,51.2562,51.2028,51.2117,5740.0
2019-12-06 14:15:00,57.47,57.47,57.4,57.43,7504.0,51.2117,51.2117,51.1493,51.176,7504.0
2019-12-06 14:20:00,57.43,57.46,57.43,57.46,4994.0,51.176,51.2028,51.176,51.2028,4994.0
2019-12-06 14:25:00,57.46,57.48,57.44,57.44,9349.0,51.2028,51.2206,51.185,51.185,9349.0
2019-12-06 14:30:00,57.44,57.44,57.41,57.43,4292.0,51.185,51.185,51.1582,51.176,4292.0
2019-12-06 14:35:00,57.43,57.45,57.42,57.44,5073.0,51.176,51.1939,51.1671,51.185,5073.0
2019-12-06 14:40:00,57.43,57.44,57.37,57.39,12494.0,51.176,51.185,51.1226,51.1404,12494.0
2019-12-06 14:45:00,57.38,57.5,57.38,57.5,43911.0,51.1315,51.2384,51.1315,51.2384,43911.0
2019-12-06 14:50:00,57.5,57.55,57.49,57.52,7746.0,51.2384,51.283,51.2295,51.2562,7746.0
2019-12-06 14:55:00,57.52,57.57,57.51,57.57,4878.0,51.2562,51.3008,51.2473,51.3008,4878.0
2019-12-06 15:00:00,57.56,57.58,57.54,57.58,14812.0,51.2919,51.3097,51.2741,51.3097,14812.0
2019-12-06 15:05:00,57.59,57.61,57.57,57.59,17067.0,51.3186,51.3364,51.3008,51.3186,17067.0
2019-12-06 15:10:00,57.58,57.61,57.55,57.59,19577.0,51.3097,51.3364,51.283,51.3186,19577.0
2019-12-06 15:15:00,57.59,57.6,57.55,57.57,27000.0,51.3186,51.3275,51.283,51.3008,27000.0
2019-12-06 15:20:00,57.57,57.6,57.54,57.6,32657.0,51.3008,51.3275,51.2741,51.3275,32657.0
2019-12-06 15:25:00,57.6,57.6,57.58,57.6,30366.0,51.3275,51.3275,51.3097,51.3275,30366.0
2019-12-06 15:30:00,57.6,57.68,57.59,57.66,60511.0,51.3275,51.3988,51.3186,51.381,60511.0
2019-12-06 15:35:00,57.66,57.68,57.6,57.65,29196.0,51.381,51.3988,51.3275,51.3721,29196.0
2019-12-06 15:40:00,57.65,57.67,57.59,57.6,20373.0,51.3721,51.3899,51.3186,51.3275,20373.0
2019-12-06 15:45:00,57.6,57.61,57.55,57.55,26854.0,51.3275,51.3364,51.283,51.283,26854.0
2019-12-06 15:50:00,57.55,57.57,57.53,57.57,47694.0,51.283,51.3008,51.2652,51.3008,47694.0
2019-12-06 15:55:00,57.57,57.63,57.55,57.61,79123.0,51.3008,51.3543,51.283,51.3364,79123.0
2019-12-09 09:30:00,58.0,58.03,57.78,58.01,47963.0,51.684,51.7107,51.4879,51.6929,47963.0
2019-12-09 09:35:00,57.99,58.13,57.94,58.1,10220.0,51.6751,51.7998,51.6305,51.7731,10220.0
2019-12-09 09:40:00,58.12,58.14,58.07,58.1,7522.0,51.7909,51.8087,51.7464,51.7731,7522.0
2019-12-09 09:45:00,58.11,58.17,58.07,58.17,5984.0,51.782,51.8355,51.7464,51.8355,5984.0
2019-12-09 09:50:00,58.15,58.22,58.06,58.22,29750.0,51.8176,51.88,51.7374,51.88,29750.0
2019-12-09 09:55:00,58.23,58.29,58.2,58.25,15147.0,51.8889,51.9424,51.8622,51.9068,15147.0
2019-12-09 10:00:00,58.24,58.27,58.1,58.14,19560.0,51.8978,51.9246,51.7731,51.8087,19560.0
2019-12-09 10:05:00,58.15,58.23,58.15,58.22,10551.0,51.8176,51.8889,51.8176,51.88,10551.0
2019-12-09 10:10:00,58.22,58.36,58.21,58.35,28676.0,51.88,52.0048,51.8711,51.9959,28676.0
2019-12-09 10:15:00,58.36,58.47,58.34,58.47,18602.0,52.0048,52.1028,51.987,52.1028,18602.0
2019-12-09 10:20:00,58.47,58.49,58.46,58.47,12497.0,52.1028,52.1206,52.0939,52.1028,12497.0
2019-12-09 10:25:00,58.48,58.48,58.42,58.43,11594.0,52.1117,52.1117,52.0582,52.0672,11594.0
2019-12-09 10:30:00,58.43,58.45,58.37,58.38,14105.0,52.0672,52.085,52.0137,52.0226,14105.0
2019-12-09 10:35:00,58.41,58.41,58.33,58.36,10313.0,52.0493,52.0493,51.978,52.0048,10313.0
2019-12-09 10:40:00,58.37,58.37,58.31,58.33,20525.0,52.0137,52.0137,51.9602,51.978,20525.0
2019-12-09 10:45:00,58.34,58.43,58.32,58.43,14464.0,51.987,52.0672,51.9691,52.0672,14464.0
2019-12-09 10:50:00,58.42,58.42,58.32,58.32,12720.0,52.0582,52.0582,51.9691,51.9691,12720.0
2019-12-09 10:55:00,58.33,58.33,58.19,58.23,23761.0,51.978,51.978,51.8533,51.8889,23761.0
2019-12-09 11:00:00,58.23,58.25,58.2,58.2,26800.0,51.8889,51.9068,51.8622,51.8622,26800.0
2019-12-09 11:05:00,58.21,58.24,58.17,58.24,20671.0,51.8711,51.8978,51.8355,51.8978,20671.0
2019-12-09 11:10:00,58.23,58.38,58.22,58.31,22072.0,51.8889,52.0226,51.88,51.9602,22072.0
2019-12-09 11:15:00,58.3,58.35,58.27,58.35,9772.0,51.9513,51.9959,51.9246,51.9959,9772.0
2019-12-09 11:20:00,58.36,58.37,58.22,58.24,8241.0,52.0048,52.0137,51.88,51.8978,8241.0
2019-12-09 11:25:00,58.25,58.26,58.2,58.22,9453.0,51.9068,51.9157,51.8622,51.88,9453.0
2019-12-09 11:30:00,58.22,58.25,58.14,58.2,19699.0,51.88,51.9068,51.8087,51.8622,19699.0
2019-12-09 11:35:00,58.2,58.22,58.08,58.12,15951.0,51.8622,51.88,51.7553,51.7909,15951.0
2019-12-09 11:40:00,58.12,58.12,58.06,58.11,15339.0,51.7909,51.7909,51.7374,51.782,15339.0
2019-12-09 11:45:00,58.12,58.17,58.11,58.17,7500.0,51.7909,51.8355,51.782,51.8355,7500.0
2019-12-09 11:50:00,58.17,58.17,58.07,58.07,10274.0,51.8355,51.8355,51.7464,51.7464,10274.0
2019-12-09 11:55:00,58.08,58.11,58.07,58.08,7118.0,51.7553,51.782,51.7464,51.7553,7118.0
2019-12-09 12:00:00,58.09,58.22,58.09,58.19,14298.0,51.7642,51.88,51.7642,51.8533,14298.0
2019-12-09 12:05:00,58.19,58.2,58.08,58.1,7352.0,51.8533,51.8622,51.7553,51.7731,7352.0
2019-12-09 12:10:00,58.1,58.1,58.05,58.1,5376.0,51.7731,51.7731,51.7285,51.7731,5376.0
2019-12-09 12:15:00,58.11,58.12,58.04,58.05,9064.0,51.782,51.7909,51.7196,51.7285,9064.0
2019-12-09 12:20:00,58.06,58.06,58.0,58.0,9184.0,51.7374,51.7374,51.684,51.684,9184.0
2019-12-09 12:25:00,58.0,58.01,57.95,57.95,11498.0,51.684,51.6929,51.6394,51.6394,11498.0
2019-12-09 12:30:00,57.95,57.95,57.89,57.9,7628.0,51.6394,51.6394,51.586,51.5949,7628.0
2019-12-09 12:35:00,57.89,57.94,57.89,57.93,4432.0,51.586,51.6305,51.586,51.6216,4432.0
2019-12-09 12:40:00,57.93,57.93,57.89,57.9,2632.0,51.6216,51.6216,51.586,51.5949,2632.0
2019-12-09 12:45:00,57.9,57.9,57.85,57.86,4277.0,51.5949,51.5949,51.5503,51.5592,4277.0
2019-12-09 12:50:00,57.85,57.85,57.82,57.84,10120.0,51.5503,51.5503,51.5236,51.5414,10120.0
2019-12-09 12:55:00,57.84,57.92,57.84,57.91,7706.0,51.5414,51.6127,51.5414,51.6038,7706.0
2019-12-09 13:00:00,57.94,57.95,57.91,57.93,5368.0,51.6305,51.6394,51.6038,51.6216,5368.0
2019-12-09 13:05:00,57.93,58.01,57.92,58.0,3434.0,51.6216,51.6929,51.6127,51.684,3434.0
2019-12-09 13:10:00,58.0,58.0,57.95,57.95,6057.0,51.684,51.684,51.6394,51.6394,6057.0
2019-12-09 13:15:00,57.96,58.06,57.95,58.06,8672.0,51.6483,51.7374,51.6394,51.7374,8672.0
2019-12-09 13:20:00,58.07,58.07,58.03,58.06,4533.0,51.7464,51.7464,51.7107,51.7374,4533.0
2019-12-09 13:25:00,58.06,58.11,58.02,58.11,6329.0,51.7374,51.782,51.7018,51.782,6329.0
2019-12-09 13:30:00,58.1,58.13,58.03,58.05,9306.0,51.7731,51.7998,51.7107,51.7285,9306.0
2019-12-09 13:35:00,58.05,58.1,58.04,58.08,10815.0,51.7285,51.7731,51.7196,51.7553,10815.0
2019-12-09 13:40:00,58.09,58.09,58.02,58.07,22512.0,51.7642,51.7642,51.7018,51.7464,22512.0
2019-12-09 13:45:00,58.06,58.06,58.01,58.03,10905.0,51.7374,51.7374,51.6929,51.7107,10905.0
2019-12-09 13:50:00,58.04,58.05,58.03,58.05,3259.0,51.7196,51.7285,51.7107,51.7285,3259.0
2019-12-09 13:55:00,58.05,58.06,58.01,58.02,5692.0,51.7285,51.7374,51.6929,51.7018,5692.0
2019-12-09 14:00:00,58.02,58.02,57.87,57.91,11612.0,51.7018,51.7018,51.5681,51.6038,11612.0
2019-12-09 14:05:00,57.92,57.93,57.88,57.9,5505.0,51.6127,51.6216,51.577,51.5949,5505.0
2019-12-09 14:10:00,57.9,57.9,57.87,57.89,4464.0,51.5949,51.5949,51.5681,51.586,4464.0
2019-12-09 14:15:00,57.9,57.91,57.84,57.86,13897.0,51.5949,51.6038,51.5414,51.5592,13897.0
2019-12-09 14:20:00,57.86,57.92,57.86,57.87,9513.0,51.5592,51.6127,51.5592,51.5681,9513.0
2019-12-09 14:25:00,57.86,57.89,57.84,57.84,7736.0,51.5592,51.586,51.5414,51.5414,7736.0
2019-12-09 14:30:00,57.84,57.87,57.84,57.85,17954.0,51.5414,51.5681,51.5414,51.5503,17954.0
2019-12-09 14:35:00,57.85,57.86,57.82,57.85,6713.0,51.5503,51.5592,51.5236,51.5503,6713.0
2019-12-09 14:40:00,57.85,57.86,57.8,57.81,6654.0,51.5503,51.5592,51.5058,51.5147,6654.0
2019-12-09 14:45:00,57.81,57.84,57.81,57.84,7253.0,51.5147,51.5414,51.5147,51.5414,7253.0
2019-12-09 14:50:00,57.84,57.92,57.84,57.88,7676.0,51.5414,51.6127,51.5414,51.577,7676.0
2019-12-09 14:55:00,57.89,57.89,57.86,57.87,6275.0,51.586,51.586,51.5592,51.5681,6275.0
2019-12-09 15:00:00,57.87,57.88,57.82,57.83,8649.0,51.5681,51.577,51.5236,51.5325,8649.0
2019-12-09 15:05:00,57.82,57.84,57.8,57.84,48319.0,51.5236,51.5414,51.5058,51.5414,48319.0
2019-12-09 15:10:00,57.84,57.84,57.79,57.83,22156.0,51.5414,51.5414,51.4968,51.5325,22156.0
2019-12-09 15:15:00,57.83,57.92,57.83,57.89,9406.0,51.5325,51.6127,51.5325,51.586,9406.0
2019-12-09 15:20:00,57.89,57.9,57.86,57.87,13581.0,51.586,51.5949,51.5592,51.5681,13581.0
2019-12-09 15:25:00,57.87,57.94,57.87,57.93,11450.0,51.5681,51.6305,51.5681,51.6216,11450.0
2019-12-09 15:30:00,57.93,57.95,57.9,57.91,19276.0,51.6216,51.6394,51.5949,51.6038,19276.0
2019-12-09 15:35:00,57.9,57.9,57.83,57.86,22943.0,51.5949,51.5949,51.5325,51.5592,22943.0
2019-12-09 15:40:00,57.86,57.88,57.85,57.86,15892.0,51.5592,51.577,51.5503,51.5592,15892.0
2019-12-09 15:45:00,57.85,57.9,57.85,57.89,26543.0,51.5503,51.5949,51.5503,51.586,26543.0
2019-12-09 15:50:00,57.88,57.88,57.85,57.85,52357.0,51.577,51.577,51.5503,51.5503,52357.0
2019-12-09 15:55:00,57.85,57.87,57.75,57.75,136190.0,51.5503,51.5681,51.4612,51.4612,136190.0
2019-12-10 09:30:00,57.58,58.1,57.38,57.87,69511.0,51.3097,51.7731,51.1315,51.5681,69511.0
2019-12-10 09:35:00,57.67,57.88,57.61,57.63,6768.0,51.3899,51.577,51.3364,51.3543,6768.0
2019-12-10 09:40:00,57.61,57.81,57.59,57.76,5749.0,51.3364,51.5147,51.3186,51.4701,5749.0
2019-12-10 09:45:00,57.7,57.9,57.68,57.8,9958.0,51.4166,51.5949,51.3988,51.5058,9958.0
2019-12-10 09:50:00,57.83,58.0,57.79,58.0,60251.0,51.5325,51.684,51.4968,51.684,60251.0
2019-12-10 09:55:00,57.98,58.14,57.95,58.13,7341.0,51.6662,51.8087,51.6394,51.7998,7341.0
2019-12-10 10:00:00,58.09,58.12,58.02,58.04,20157.0,51.7642,51.7909,51.7018,51.7196,20157.0
2019-12-10 10:05:00,58.03,58.11,58.01,58.11,7155.0,51.7107,51.782,51.6929,51.782,7155.0
2019-12-10 10:10:00,58.1,58.11,57.99,58.11,13249.0,51.7731,51.782,51.6751,51.782,13249.0
2019-12-10 10:15:00,58.11,58.14,58.06,58.12,9707.0,51.782,51.8087,51.7374,51.7909,9707.0
2019-12-10 10:20:00,58.13,58.15,58.1,58.12,5615.0,51.7998,51.8176,51.7731,51.7909,5615.0
2019-12-10 10:25:00,58.14,58.17,58.08,58.12,12746.0,51.8087,51.8355,51.7553,51.7909,12746.0
2019-12-10 10:30:00,58.09,58.1,58.06,58.07,9918.0,51.7642,51.7731,51.7374,51.7464,9918.0
2019-12-10 10:35:00,58.08,58.12,58.0,58.0,16999.0,51.7553,51.7909,51.684,51.684,16999.0
2019-12-10 10:40:00,57.99,58.06,57.99,58.02,7447.0,51.6751,51.7374,51.6751,51.7018,7447.0
2019-12-10 10:45:00,58.02,58.1,58.02,58.04,15563.0,51.7018,51.7731,51.7018,51.7196,15563.0
2019-12-10 10:50:00,58.02,58.05,57.98,57.99,20006.0,51.7018,51.7285,51.6662,51.6751,20006.0
2019-12-10 10:55:00,58.0,58.06,58.0,58.05,5841.0,51.684,51.7374,51.684,51.7285,5841.0
2019-12-10 11:00:00,58.05,58.09,57.88,57.94,32900.0,51.7285,51.7642,51.577,51.6305,32900.0
2019-12-10 11:05:00,57.94,58.04,57.94,57.99,41110.0,51.6305,51.7196,51.6305,51.6751,41110.0
2019-12-10 11:10:00,57.98,57.98,57.9,57.96,27327.0,51.6662,51.6662,51.5949,51.6483,27327.0
2019-12-10 11:15:00,57.97,58.0,57.88,57.92,20724.0,51.6572,51.684,51.577,51.6127,20724.0
2019-12-10 11:20:00,57.92,57.98,57.92,57.95,25812.0,51.6127,51.6662,51.6127,51.6394,25812.0
2019-12-10 11:25:00,57.95,57.99,57.92,57.97,24354.0,51.6394,51.6751,51.6127,51.6572,24354.0
2019-12-10 11:30:00,57.97,58.07,57.97,58.05,18665.0,51.6572,51.7464,51.6572,51.7285,18665.0
2019-12-10 11:35:00,58.04,58.07,57.99,58.03,7274.0,51.7196,51.7464,51.6751,51.7107,7274.0
2019-12-10 11:40:00,58.03,58.09,58.02,58.04,8271.0,51.7107,51.7642,51.7018,51.7196,8271.0
2019-12-10 11:45:00,58.04,58.1,58.04,58.08,5879.0,51.7196,51.7731,51.7196,51.7553,5879.0
2019-12-10 11:50:00,58.09,58.1,58.07,58.08,3573.0,51.7642,51.7731,51.7464,51.7553,3573.0
2019-12-10 11:55:00,58.08,58.09,57.94,57.98,10797.0,51.7553,51.7642,51.6305,51.6662,10797.0
2019-12-10 12:00:00,57.97,58.01,57.95,57.96,3673.0,51.6572,51.6929,51.6394,51.6483,3673.0
2019-12-10 12:05:00,57.98,58.01,57.94,58.01,10653.0,51.6662,51.6929,51.6305,51.6929,10653.0
2019-12-10 12:10:00,58.01,58.02,57.95,57.95,7529.0,51.6929,51.7018,51.6394,51.6394,7529.0
2019-12-10 12:15:00,57.95,57.97,57.9,57.94,14451.0,51.6394,51.6572,51.5949,51.6305,14451.0
2019-12-10 12:20:00,57.95,58.0,57.95,57.98,5508.0,51.6394,51.684,51.6394,51.6662,5508.0
2019-12-10 12:25:00,57.99,57.99,57.93,57.97,7557.0,51.6751,51.6751,51.6216,51.6572,7557.0
2019-12-10 12:30:00,57.99,57.99,57.94,57.96,4800.0,51.6751,51.6751,51.6305,51.6483,4800.0
2019-12-10 12:35:00,57.95,57.96,57.87,57.89,22243.0,51.6394,51.6483,51.5681,51.586,22243.0
2019-12-10 12:40:00,57.88,57.88,57.82,57.85,6727.0,51.577,51.577,51.5236,51.5503,6727.0
2019-12-10 12:45:00,57.83,57.88,57.83,57.86,6715.0,51.5325,51.577,51.5325,51.5592,6715.0
2019-12-10 12:50:00,57.83,57.84,57.77,57.77,4478.0,51.5325,51.5414,51.479,51.479,4478.0
2019-12-10 12:55:00,57.77,57.84,57.75,57.81,8334.0,51.479,51.5414,51.4612,51.5147,8334.0
2019-12-10 13:00:00,57.84,57.85,57.78,57.78,5832.0,51.5414,51.5503,51.4879,51.4879,5832.0
2019-12-10 13:05:00,57.8,57.8,57.77,57.77,2847.0,51.5058,51.5058,51.479,51.479,2847.0
2019-12-10 13:10:00,57.79,57.84,57.78,57.81,6308.0,51.4968,51.5414,51.4879,51.5147,6308.0
2019-12-10 13:15:00,57.8,57.86,57.8,57.85,29183.0,51.5058,51.5592,51.5058,51.5503,29183.0
2019-12-10 13:20:00,57.87,57.87,57.84,57.84,3523.0,51.5681,51.5681,51.5414,51.5414,3523.0
2019-12-10 13:25:00,57.83,57.85,57.8,57.85,6013.0,51.5325,51.5503,51.5058,51.5503,6013.0
2019-12-10 13:30:00,57.85,57.87,57.84,57.85,3226.0,51.5503,51.5681,51.5414,51.5503,3226.0
2019-12-10 13:35:00,57.85,57.86,57.82,57.82,4499.0,51.5503,51.5592,51.5236,51.5236,4499.0
2019-12-10 13:40:00,57.82,57.82,57.75,57.75,15971.0,51.5236,51.5236,51.4612,51.4612,15971.0
2019-12-10 13:45:00,57.75,57.79,57.75,57.76,1720.0,51.4612,51.4968,51.4612,51.4701,1720.0
2019-12-10 13:50:00,57.75,57.79,57.75,57.78,23183.0,51.4612,51.4968,51.4612,51.4879,23183.0
2019-12-10 13:55:00,57.79,57.79,57.75,57.77,4819.0,51.4968,51.4968,51.4612,51.479,4819.0
2019-12-10 14:00:00,57.77,57.81,57.74,57.79,4869.0,51.479,51.5147,51.4523,51.4968,4869.0
2019-12-10 14:05:00,57.78,57.83,57.78,57.82,5617.0,51.4879,51.5325,51.4879,51.5236,5617.0
2019-12-10 14:10:00,57.82,57.91,57.82,57.89,6786.0,51.5236,51.6038,51.5236,51.586,6786.0
2019-12-10 14:15:00,57.89,57.92,57.87,57.92,8399.0,51.586,51.6127,51.5681,51.6127,8399.0
2019-12-10 14:20:00,57.91,57.94,57.89,57.92,8195.0,51.6038,51.6305,51.586,51.6127,8195.0
2019-12-10 14:25:00,57.94,57.94,57.88,57.89,5717.0,51.6305,51.6305,51.577,51.586,5717.0
2019-12-10 14:30:00,57.89,57.94,57.85,57.85,10089.0,51.586,51.6305,51.5503,51.5503,10089.0
2019-12-10 14:35:00,57.83,57.89,57.78,57.85,23177.0,51.5325,51.586,51.4879,51.5503,23177.0
2019-12-10 14:40:00,57.85,57.89,57.83,57.86,12964.0,51.5503,51.586,51.5325,51.5592,12964.0
2019-12-10 14:45:00,57.87,57.87,57.76,57.79,38122.0,51.5681,51.5681,51.4701,51.4968,38122.0
2019-12-10 14:50:00,57.78,57.81,57.74,57.75,6924.0,51.4879,51.5147,51.4523,51.4612,6924.0
2019-12-10 14:55:00,57.73,57.74,57.64,57.67,27024.0,51.4434,51.4523,51.3632,51.3899,27024.0
2019-12-10 15:00:00,57.67,57.73,57.66,57.66,5760.0,51.3899,51.4434,51.381,51.381,5760.0
2019-12-10 15:05:00,57.67,57.76,57.66,57.73,14145.0,51.3899,51.4701,51.381,51.4434,14145.0
2019-12-10 15:10:00,57.74,57.79,57.74,57.78,10721.0,51.4523,51.4968,51.4523,51.4879,10721.0
2019-12-10 15:15:00,57.78,57.79,57.67,57.7,12647.0,51.4879,51.4968,51.3899,51.4166,12647.0
2019-12-10 15:20:00,57.69,57.7,57.62,57.65,75772.0,51.4077,51.4166,51.3454,51.3721,75772.0
2019-12-10 15:25:00,57.64,57.67,57.62,57.64,10566.0,51.3632,51.3899,51.3454,51.3632,10566.0
2019-12-10 15:30:00,57.66,57.67,57.55,57.56,11936.0,51.381,51.3899,51.283,51.2919,11936.0
2019-12-10 15:35:00,57.56,57.67,57.55,57.64,9907.0,51.2919,51.3899,51.283,51.3632,9907.0
2019-12-10 15:40:00,57.64,57.68,57.63,57.66,14217.0,51.3632,51.3988,51.3543,51.381,14217.0
2019-12-10 15:45:00,57.66,57.72,57.65,57.71,23075.0,51.381,51.4345,51.3721,51.4256,23075.0
2019-12-10 15:50:00,57.7,57.72,57.64,57.69,27026.0,51.4166,51.4345,51.3632,51.4077,27026.0
2019-12-10 15:55:00,57.69,57.78,57.67,57.74,53996.0,51.4077,51.4879,51.3899,51.4523,53996.0
2019-12-11 09:30:00,57.94,57.96,57.71,57.96,27920.0,51.6305,51.6483,51.4256,51.6483,27920.0
2019-12-11 09:35:00,57.92,58.01,57.92,58.01,6472.0,51.6127,51.6929,51.6127,51.6929,6472.0
2019-12-11 09:40:00,58.01,58.21,58.01,58.2,10346.0,51.6929,51.8711,51.6929,51.8622,10346.0
2019-12-11 09:45:00,58.2,58.33,58.2,58.32,14298.0,51.8622,51.978,51.8622,51.9691,14298.0
2019-12-11 09:50:00,58.36,58.38,58.28,58.34,12917.0,52.0048,52.0226,51.9335,51.987,12917.0
2019-12-11 09:55:00,58.36,58.4,58.27,58.35,19518.0,52.0048,52.0404,51.9246,51.9959,19518.0
2019-12-11 10:00:00,58.35,58.37,58.25,58.36,26737.0,51.9959,52.0137,51.9068,52.0048,26737.0
2019-12-11 10:05:00,58.36,58.43,58.34,58.4,11842.0,52.0048,52.0672,51.987,52.0404,11842.0
2019-12-11 10:10:00,58.4,58.47,58.4,58.43,19649.0,52.0404,52.1028,52.0404,52.0672,19649.0
2019-12-11 10:15:00,58.42,58.45,58.32,58.38,14995.0,52.0582,52.085,51.9691,52.0226,14995.0
2019-12-11 10:20:00,58.39,58.49,58.38,58.47,9774.0,52.0315,52.1206,52.0226,52.1028,9774.0
2019-12-11 10:25:00,58.46,58.55,58.45,58.53,25558.0,52.0939,52.1741,52.085,52.1563,25558.0
2019-12-11 10:30:00,58.52,58.52,58.44,58.44,12259.0,52.1473,52.1473,52.0761,52.0761,12259.0
2019-12-11 10:35:00,58.43,58.43,58.37,58.37,9110.0,52.0672,52.0672,52.0137,52.0137,9110.0
2019-12-11 10:40:00,58.37,58.44,58.37,58.4,5700.0,52.0137,52.0761,52.0137,52.0404,5700.0
2019-12-11 10:45:00,58.39,58.4,58.32,58.35,17647.0,52.0315,52.0404,51.9691,51.9959,17647.0
2019-12-11 10:50:00,58.34,58.43,58.34,58.42,10999.0,51.987,52.0672,51.987,52.0582,10999.0
2019-12-11 10:55:00,58.41,58.45,58.38,58.43,15059.0,52.0493,52.085,52.0226,52.0672,15059.0
2019-12-11 11:00:00,58.43,58.5,58.37,58.5,23830.0,52.0672,52.1295,52.0137,52.1295,23830.0
2019-12-11 11:05:00,58.5,58.58,58.5,58.57,10649.0,52.1295,52.2008,52.1295,52.1919,10649.0
2019-12-11 11:10:00,58.57,58.57,58.52,58.57,4924.0,52.1919,52.1919,52.1473,52.1919,4924.0
2019-12-11 11:15:00,58.58,58.58,58.51,58.51,6365.0,52.2008,52.2008,52.1384,52.1384,6365.0
2019-12-11 11:20:00,58.51,58.55,58.48,58.54,27434.0,52.1384,52.1741,52.1117,52.1652,27434.0
2019-12-11 11:25:00,58.55,58.55,58.52,58.54,5215.0,52.1741,52.1741,52.1473,52.1652,5215.0
2019-12-11 11:30:00,58.55,58.57,58.53,58.54,5898.0,52.1741,52.1919,52.1563,52.1652,5898.0
2019-12-11 11:35:00,58.52,58.56,58.5,58.56,2388.0,52.1473,52.183,52.1295,52.183,2388.0
2019-12-11 11:40:00,58.57,58.57,58.52,58.53,4134.0,52.1919,52.1919,52.1473,52.1563,4134.0
2019-12-11 11:45:00,58.52,58.54,58.41,58.42,4830.0,52.1473,52.1652,52.0493,52.0582,4830.0
2019-12-11 11:50:00,58.41,58.41,58.35,58.39,6565.0,52.0493,52.0493,51.9959,52.0315,6565.0
2019-12-11 11:55:00,58.39,58.42,58.38,58.42,7476.0,52.0315,52.0582,52.0226,52.0582,7476.0
2019-12-11 12:00:00,58.42,58.45,58.42,58.45,3507.0,52.0582,52.085,52.0582,52.085,3507.0
2019-12-11 12:05:00,58.43,58.45,58.42,58.45,2885.0,52.0672,52.085,52.0582,52.085,2885.0
2019-12-11 12:10:00,58.45,58.47,58.42,58.42,3238.0,52.085,52.1028,52.0582,52.0582,3238.0
2019-12-11 12:15:00,58.4,58.41,58.36,58.36,7618.0,52.0404,52.0493,52.0048,52.0048,7618.0
2019-12-11 12:20:00,58.36,58.36,58.31,58.35,18301.0,52.0048,52.0048,51.9602,51.9959,18301.0
2019-12-11 12:25:00,58.36,58.38,58.33,58.33,2370.0,52.0048,52.0226,51.978,51.978,2370.0
2019-12-11 12:30:00,58.35,58.35,58.31,58.32,3263.0,51.9959,51.9959,51.9602,51.9691,3263.0
2019-12-11 12:35:00,58.32,58.32,58.24,58.26,9445.0,51.9691,51.9691,51.8978,51.9157,9445.0
2019-12-11 12:40:00,58.25,58.25,58.2,58.25,5653.0,51.9068,51.9068,51.8622,51.9068,5653.0
2019-12-11 12:45:00,58.26,58.29,58.26,58.28,4614.0,51.9157,51.9424,51.9157,51.9335,4614.0
2019-12-11 12:50:00,58.29,58.29,58.25,58.26,2275.0,51.9424,51.9424,51.9068,51.9157,2275.0
2019-12-11 12:55:00,58.29,58.3,58.28,58.29,2100.0,51.9424,51.9513,51.9335,51.9424,2100.0
2019-12-11 13:00:00,58.29,58.34,58.29,58.32,3225.0,51.9424,51.987,51.9424,51.9691,3225.0
2019-12-11 13:05:00,58.33,58.4,58.33,58.37,15546.0,51.978,52.0404,51.978,52.0137,15546.0
2019-12-11 13:10:00,58.39,58.39,58.33,58.33,3750.0,52.0315,52.0315,51.978,51.978,3750.0
2019-12-11 13:15:00,58.33,58.38,58.33,58.38,3394.0,51.978,52.0226,51.978,52.0226,3394.0
2019-12-11 13:20:00,58.38,58.4,58.35,58.38,4124.0,52.0226,52.0404,51.9959,52.0226,4124.0
2019-12-11 13:25:00,58.36,58.39,58.36,58.37,2938.0,52.0048,52.0315,52.0048,52.0137,2938.0
2019-12-11 13:30:00,58.37,58.37,58.33,58.33,3410.0,52.0137,52.0137,51.978,51.978,3410.0
2019-12-11 13:35:00,58.32,58.34,58.29,58.29,4432.0,51.9691,51.987,51.9424,51.9424,4432.0
2019-12-11 13:40:00,58.31,58.31,58.26,58.28,1881.0,51.9602,51.9602,51.9157,51.9335,1881.0
2019-12-11 13:45:00,58.26,58.29,58.26,58.28,4464.0,51.9157,51.9424,51.9157,51.9335,4464.0
2019-12-11 13:50:00,58.28,58.29,58.27,58.29,6412.0,51.9335,51.9424,51.9246,51.9424,6412.0
2019-12-11 13:55:00,58.3,58.34,58.3,58.33,2870.0,51.9513,51.987,51.9513,51.978,2870.0
2019-12-11 14:00:00,58.32,58.4,58.3,58.36,8158.0,51.9691,52.0404,51.9513,52.0048,8158.0
2019-12-11 14:05:00,58.36,58.37,58.27,58.3,4165.0,52.0048,52.0137,51.9246,51.9513,4165.0
2019-12-11 14:10:00,58.31,58.31,58.28,58.29,3145.0,51.9602,51.9602,51.9335,51.9424,3145.0
2019-12-11 14:15:00,58.3,58.34,58.27,58.27,3988.0,51.9513,51.987,51.9246,51.9246,3988.0
2019-12-11 14:20:00,58.26,58.27,58.21,58.26,5358.0,51.9157,51.9246,51.8711,51.9157,5358.0
2019-12-11 14:25:00,58.26,58.26,58.17,58.19,11275.0,51.9157,51.9157,51.8355,51.8533,11275.0
2019-12-11 14:30:00,58.18,58.18,58.15,58.17,7270.0,51.8444,51.8444,51.8176,51.8355,7270.0
2019-12-11 14:35:00,58.17,58.24,58.17,58.2,7351.0,51.8355,51.8978,51.8355,51.8622,7351.0
2019-12-11 14:40:00,58.22,58.3,58.2,58.27,12055.0,51.88,51.9513,51.8622,51.9246,12055.0
2019-12-11 14:45:00,58.29,58.32,58.26,58.31,7187.0,51.9424,51.9691,51.9157,51.9602,7187.0
2019-12-11 14:50:00,58.3,58.35,58.28,58.32,10403.0,51.9513,51.9959,51.9335,51.9691,10403.0
2019-12-11 14:55:00,58.34,58.35,58.31,58.31,4203.0,51.987,51.9959,51.9602,51.9602,4203.0
2019-12-11 15:00:00,58.33,58.34,58.25,58.26,7761.0,51.978,51.987,51.9068,51.9157,7761.0
2019-12-11 15:05:00,58.26,58.3,58.26,58.29,7313.0,51.9157,51.9513,51.9157,51.9424,7313.0
2019-12-11 15:10:00,58.29,58.3,58.24,58.26,8126.0,51.9424,51.9513,51.8978,51.9157,8126.0
2019-12-11 15:15:00,58.26,58.28,58.25,58.28,7201.0,51.9157,51.9335,51.9068,51.9335,7201.0
2019-12-11 15:20:00,58.28,58.3,58.26,58.27,11140.0,51.9335,51.9513,51.9157,51.9246,11140.0
2019-12-11 15:25:00,58.26,58.3,58.26,58.26,10209.0,51.9157,51.9513,51.9157,51.9157,10209.0
2019-12-11 15:30:00,58.27,58.33,58.26,58.31,9212.0,51.9246,51.978,51.9157,51.9602,9212.0
2019-12-11 15:35:00,58.3,58.31,58.22,58.23,17282.0,51.9513,51.9602,51.88,51.8889,17282.0
2019-12-11 15:40:00,58.22,58.23,58.16,58.2,17756.0,51.88,51.8889,51.8266,51.8622,17756.0
2019-12-11 15:45:00,58.19,58.19,58.08,58.09,23067.0,51.8533,51.8533,51.7553,51.7642,23067.0
2019-12-11 15:50:00,58.09,58.18,58.09,58.16,31091.0,51.7642,51.8444,51.7642,51.8266,31091.0
2019-12-11 15:55:00,58.17,58.2,58.09,58.13,76031.0,51.8355,51.8622,51.7642,51.7998,76031.0
2019-12-12 09:30:00,57.0,57.32,56.71,56.93,110768.0,50.7929,51.078,50.5345,50.7305,110768.0
2019-12-12 09:35:00,56.93,58.13,56.75,57.96,44004.0,50.7305,51.7998,50.5701,51.6483,44004.0
2019-12-12 09:40:00,57.96,58.05,57.67,57.98,83393.0,51.6483,51.7285,51.3899,51.6662,83393.0
2019-12-12 09:45:00,57.98,58.01,57.77,57.83,40308.0,51.6662,51.6929,51.479,51.5325,40308.0
2019-12-12 09:50:00,57.85,58.36,57.66,58.33,151511.0,51.5503,52.0048,51.381,51.978,151511.0
2019-12-12 09:55:00,58.33,58.33,58.09,58.28,20877.0,51.978,51.978,51.7642,51.9335,20877.0
2019-12-12 10:00:00,58.29,58.61,58.28,58.6,70323.0,51.9424,52.2275,51.9335,52.2186,70323.0
2019-12-12 10:05:00,58.61,58.65,58.39,58.55,24276.0,52.2275,52.2632,52.0315,52.1741,24276.0
2019-12-12 10:10:00,58.52,58.66,58.44,58.64,24788.0,52.1473,52.2721,52.0761,52.2543,24788.0
2019-12-12 10:15:00,58.62,58.63,58.49,58.62,17922.0,52.2365,52.2454,52.1206,52.2365,17922.0
2019-12-12 10:20:00,58.65,58.69,58.55,58.64,38947.0,52.2632,52.2988,52.1741,52.2543,38947.0
2019-12-12 10:25:00,58.64,58.7,58.6,58.6,23669.0,52.2543,52.3077,52.2186,52.2186,23669.0
2019-12-12 10:30:00,58.6,58.64,58.5,58.53,22724.0,52.2186,52.2543,52.1295,52.1563,22724.0
2019-12-12 10:35:00,58.54,58.55,58.41,58.43,65660.0,52.1652,52.1741,52.0493,52.0672,65660.0
2019-12-12 10:40:00,58.43,58.44,58.18,58.21,55351.0,52.0672,52.0761,51.8444,51.8711,55351.0
2019-12-12 10:45:00,58.21,58.26,58.18,58.23,32861.0,51.8711,51.9157,51.8444,51.8889,32861.0
2019-12-12 10:50:00,58.22,58.27,58.05,58.15,29775.0,51.88,51.9246,51.7285,51.8176,29775.0
2019-12-12 10:55:00,58.16,58.18,58.01,58.06,26136.0,51.8266,51.8444,51.6929,51.7374,26136.0
2019-12-12 11:00:00,58.05,58.09,57.96,58.08,45154.0,51.7285,51.7642,51.6483,51.7553,45154.0
2019-12-12 11:05:00,58.08,58.17,58.03,58.03,17986.0,51.7553,51.8355,51.7107,51.7107,17986.0
2019-12-12 11:10:00,58.03,58.11,57.97,58.0,47436.0,51.7107,51.782,51.6572,51.684,47436.0
2019-12-12 11:15:00,58.02,58.02,57.93,57.97,18801.0,51.7018,51.7018,51.6216,51.6572,18801.0
2019-12-12 11:20:00,57.95,57.97,57.86,57.94,14986.0,51.6394,51.6572,51.5592,51.6305,14986.0
2019-12-12 11:25:00,57.91,57.98,57.91,57.93,10919.0,51.6038,51.6662,51.6038,51.6216,10919.0
2019-12-12 11:30:00,57.9,57.96,57.87,57.9,12593.0,51.5949,51.6483,51.5681,51.5949,12593.0
2019-12-12 11:35:00,57.87,57.88,57.77,57.77,10133.0,51.5681,51.577,51.479,51.479,10133.0
2019-12-12 11:40:00,57.76,57.83,57.73,57.81,32122.0,51.4701,51.5325,51.4434,51.5147,32122.0
2019-12-12 11:45:00,57.79,57.89,57.78,57.86,8411.0,51.4968,51.586,51.4879,51.5592,8411.0
2019-12-12 11:50:00,57.83,57.88,57.72,57.72,132254.0,51.5325,51.577,51.4345,51.4345,132254.0
2019-12-12 11:55:00,57.73,57.73,57.59,57.7,15373.0,51.4434,51.4434,51.3186,51.4166,15373.0
2019-12-12 12:00:00,57.67,57.7,57.55,57.57,15922.0,51.3899,51.4166,51.283,51.3008,15922.0
2019-12-12 12:05:00,57.56,57.58,57.52,57.56,11562.0,51.2919,51.3097,51.2562,51.2919,11562.0
2019-12-12 12:10:00,57.57,57.64,57.54,57.6,11561.0,51.3008,51.3632,51.2741,51.3275,11561.0
2019-12-12 12:15:00,57.6,57.63,57.56,57.58,12279.0,51.3275,51.3543,51.2919,51.3097,12279.0
2019-12-12 12:20:00,57.57,57.57,57.42,57.49,27366.0,51.3008,51.3008,51.1671,51.2295,27366.0
2019-12-12 12:25:00,57.49,57.53,57.46,57.53,10539.0,51.2295,51.2652,51.2028,51.2652,10539.0
2019-12-12 12:30:00,57.52,57.64,57.5,57.64,8862.0,51.2562,51.3632,51.2384,51.3632,8862.0
2019-12-12 12:35:00,57.65,57.72,57.65,57.7,9667.0,51.3721,51.4345,51.3721,51.4166,9667.0
2019-12-12 12:40:00,57.69,57.71,57.67,57.7,6757.0,51.4077,51.4256,51.3899,51.4166,6757.0
2019-12-12 12:45:00,57.7,57.72,57.66,57.67,11106.0,51.4166,51.4345,51.381,51.3899,11106.0
2019-12-12 12:50:00,57.67,57.7,57.64,57.66,14704.0,51.3899,51.4166,51.3632,51.381,14704.0
2019-12-12 12:55:00,57.66,57.67,57.57,57.59,16438.0,51.381,51.3899,51.3008,51.3186,16438.0
2019-12-12 13:00:00,57.6,57.64,57.53,57.62,16211.0,51.3275,51.3632,51.2652,51.3454,16211.0
2019-12-12 13:05:00,57.62,57.64,57.53,57.54,15291.0,51.3454,51.3632,51.2652,51.2741,15291.0
2019-12-12 13:10:00,57.54,57.64,57.53,57.63,109290.0,51.2741,51.3632,51.2652,51.3543,109290.0
2019-12-12 13:15:00,57.63,57.65,57.54,57.54,11979.0,51.3543,51.3721,51.2741,51.2741,11979.0
2019-12-12 13:20:00,57.54,57.55,57.49,57.51,10612.0,51.2741,51.283,51.2295,51.2473,10612.0
2019-12-12 13:25:00,57.51,57.55,57.49,57.5,14272.0,51.2473,51.283,51.2295,51.2384,14272.0
2019-12-12 13:30:00,57.49,57.51,57.46,57.47,19409.0,51.2295,51.2473,51.2028,51.2117,19409.0
2019-12-12 13:35:00,57.47,57.5,57.43,57.47,6702.0,51.2117,51.2384,51.176,51.2117,6702.0
2019-12-12 13:40:00,57.47,57.48,57.4,57.4,12064.0,51.2117,51.2206,51.1493,51.1493,12064.0
2019-12-12 13:45:00,57.4,57.4,57.32,57.32,8245.0,51.1493,51.1493,51.078,51.078,8245.0
2019-12-12 13:50:00,57.34,57.39,57.34,57.37,9475.0,51.0958,51.1404,51.0958,51.1226,9475.0
2019-12-12 13:55:00,57.36,57.44,57.36,57.39,18762.0,51.1137,51.185,51.1137,51.1404,18762.0
2019-12-12 14:00:00,57.39,57.41,57.26,57.27,10539.0,51.1404,51.1582,51.0246,51.0335,10539.0
2019-12-12 14:05:00,57.29,57.39,57.27,57.34,17314.0,51.0513,51.1404,51.0335,51.0958,17314.0
2019-12-12 14:10:00,57.34,57.39,57.26,57.3,17069.0,51.0958,51.1404,51.0246,51.0602,17069.0
2019-12-12 14:15:00,57.34,57.37,57.32,57.32,10573.0,51.0958,51.1226,51.078,51.078,10573.0
2019-12-12 14:20:00,57.32,57.33,57.29,57.29,15804.0,51.078,51.0869,51.0513,51.0513,15804.0
2019-12-12 14:25:00,57.29,57.29,57.22,57.25,20929.0,51.0513,51.0513,50.9889,51.0156,20929.0
2019-12-12 14:30:00,57.25,57.56,57.21,57.49,31310.0,51.0156,51.2919,50.98,51.2295,31310.0
2019-12-12 14:35:00,57.54,57.56,57.44,57.52,13683.0,51.2741,51.2919,51.185,51.2562,13683.0
2019-12-12 14:40:00,57.53,57.64,57.45,57.6,27550.0,51.2652,51.3632,51.1939,51.3275,27550.0
2019-12-12 14:45:00,57.61,57.72,57.6,57.66,25619.0,51.3364,51.4345,51.3275,51.381,25619.0
2019-12-12 14:50:00,57.66,57.73,57.59,57.73,14224.0,51.381,51.4434,51.3186,51.4434,14224.0
2019-12-12 14:55:00,57.73,57.86,57.73,57.82,24951.0,51.4434,51.5592,51.4434,51.5236,24951.0
2019-12-12 15:00:00,57.82,57.93,57.81,57.93,15429.0,51.5236,51.6216,51.5147,51.6216,15429.0
2019-12-12 15:05:00,57.93,57.97,57.87,57.89,26946.0,51.6216,51.6572,51.5681,51.586,26946.0
2019-12-12 15:10:00,57.9,57.93,57.86,57.86,16297.0,51.5949,51.6216,51.5592,51.5592,16297.0
2019-12-12 15:15:00,57.86,57.9,57.83,57.87,17604.0,51.5592,51.5949,51.5325,51.5681,17604.0
2019-12-12 15:20:00,57.87,57.9,57.87,57.89,13391.0,51.5681,51.5949,51.5681,51.586,13391.0
2019-12-12 15:25:00,57.89,57.96,57.88,57.94,20755.0,51.586,51.6483,51.577,51.6305,20755.0
2019-12-12 15:30:00,57.95,57.97,57.88,57.89,30133.0,51.6394,51.6572,51.577,51.586,30133.0
2019-12-12 15:35:00,57.89,57.91,57.83,57.87,30650.0,51.586,51.6038,51.5325,51.5681,30650.0
2019-12-12 15:40:00,57.86,57.9,57.85,57.88,46351.0,51.5592,51.5949,51.5503,51.577,46351.0
2019-12-12 15:45:00,57.88,58.07,57.86,58.05,66936.0,51.577,51.7464,51.5592,51.7285,66936.0
2019-12-12 15:50:00,58.05,58.13,58.03,58.11,108364.0,51.7285,51.7998,51.7107,51.782,108364.0
2019-12-12 15:55:00,58.1,58.24,58.09,58.1,324468.0,51.7731,51.8978,51.7642,51.7731,324468.0
2019-12-13 09:30:00,57.8,58.02,57.54,57.54,39119.0,51.5058,51.7018,51.2741,51.2741,39119.0
2019-12-13 09:35:00,57.43,57.66,57.35,57.56,13099.0,51.176,51.381,51.1048,51.2919,13099.0
2019-12-13 09:40:00,57.51,57.57,57.38,57.45,21869.0,51.2473,51.3008,51.1315,51.1939,21869.0
2019-12-13 09:45:00,57.45,57.52,57.33,57.38,9903.0,51.1939,51.2562,51.0869,51.1315,9903.0
2019-12-13 09:50:00,57.35,57.5,57.33,57.43,9044.0,51.1048,51.2384,51.0869,51.176,9044.0
2019-12-13 09:55:00,57.41,57.55,57.35,57.55,22734.0,51.1582,51.283,51.1048,51.283,22734.0
2019-12-13 10:00:00,57.54,57.89,57.47,57.87,29019.0,51.2741,51.586,51.2117,51.5681,29019.0
2019-12-13 10:05:00,57.89,58.0,57.78,57.89,13045.0,51.586,51.684,51.4879,51.586,13045.0
2019-12-13 10:10:00,57.93,58.08,57.76,57.76,15886.0,51.6216,51.7553,51.4701,51.4701,15886.0
2019-12-13 10:15:00,57.78,57.89,57.73,57.76,15298.0,51.4879,51.586,51.4434,51.4701,15298.0
2019-12-13 10:20:00,57.77,57.86,57.71,57.78,16506.0,51.479,51.5592,51.4256,51.4879,16506.0
2019-12-13 10:25:00,57.76,57.85,57.64,57.65,15960.0,51.4701,51.5503,51.3632,51.3721,15960.0
2019-12-13 10:30:00,57.61,57.61,57.35,57.39,59125.0,51.3364,51.3364,51.1048,51.1404,59125.0
2019-12-13 10:35:00,57.35,57.37,56.97,57.08,27494.0,51.1048,51.1226,50.7661,50.8642,27494.0
2019-12-13 10:40:00,57.08,57.22,57.08,57.1,7662.0,50.8642,50.9889,50.8642,50.882,7662.0
2019-12-13 10:45:00,57.06,57.23,57.03,57.06,8254.0,50.8463,50.9978,50.8196,50.8463,8254.0
2019-12-13 10:50:00,57.08,57.11,56.92,56.92,13684.0,50.8642,50.8909,50.7216,50.7216,13684.0
2019-12-13 10:55:00,56.92,57.01,56.85,56.86,9499.0,50.7216,50.8018,50.6592,50.6681,9499.0
2019-12-13 11:00:00,56.87,56.9,56.77,56.82,41165.0,50.677,50.7038,50.5879,50.6325,41165.0
2019-12-13 11:05:00,56.81,56.92,56.81,56.91,17779.0,50.6236,50.7216,50.6236,50.7127,17779.0
2019-12-13 11:10:00,56.93,56.95,56.79,56.8,12532.0,50.7305,50.7483,50.6057,50.6147,12532.0
2019-12-13 11:15:00,56.81,56.81,56.7,56.73,21994.0,50.6236,50.6236,50.5255,50.5523,21994.0
2019-12-13 11:20:00,56.73,56.77,56.66,56.67,9592.0,50.5523,50.5879,50.4899,50.4988,9592.0
2019-12-13 11:25:00,56.67,56.67,56.59,56.65,15647.0,50.4988,50.4988,50.4275,50.481,15647.0
2019-12-13 11:30:00,56.65,56.73,56.62,56.67,15626.0,50.481,50.5523,50.4543,50.4988,15626.0
2019-12-13 11:35:00,56.68,56.81,56.68,56.75,13757.0,50.5077,50.6236,50.5077,50.5701,13757.0
2019-12-13 11:40:00,56.74,56.79,56.66,56.73,8953.0,50.5612,50.6057,50.4899,50.5523,8953.0
2019-12-13 11:45:00,56.74,56.81,56.73,56.76,10275.0,50.5612,50.6236,50.5523,50.579,10275.0
2019-12-13 11:50:00,56.77,56.89,56.77,56.83,12058.0,50.5879,50.6949,50.5879,50.6414,12058.0
2019-12-13 11:55:00,56.87,56.92,56.84,56.88,6691.0,50.677,50.7216,50.6503,50.6859,6691.0
2019-12-13 12:00:00,56.9,56.92,56.85,56.89,9302.0,50.7038,50.7216,50.6592,50.6949,9302.0
2019-12-13 12:05:00,56.89,56.91,56.85,56.89,9668.0,50.6949,50.7127,50.6592,50.6949,9668.0
2019-12-13 12:10:00,56.91,56.91,56.78,56.85,9328.0,50.7127,50.7127,50.5968,50.6592,9328.0
2019-12-13 12:15:00,56.84,56.84,56.77,56.82,7316.0,50.6503,50.6503,50.5879,50.6325,7316.0
2019-12-13 12:20:00,56.82,56.83,56.78,56.8,7237.0,50.6325,50.6414,50.5968,50.6147,7237.0
2019-12-13 12:25:00,56.83,56.84,56.78,56.81,7338.0,50.6414,50.6503,50.5968,50.6236,7338.0
2019-12-13 12:30:00,56.82,56.85,56.8,56.83,8261.0,50.6325,50.6592,50.6147,50.6414,8261.0
2019-12-13 12:35:00,56.83,56.86,56.81,56.85,7962.0,50.6414,50.6681,50.6236,50.6592,7962.0
2019-12-13 12:40:00,56.84,56.87,56.82,56.82,5756.0,50.6503,50.677,50.6325,50.6325,5756.0
2019-12-13 12:45:00,56.82,56.86,56.81,56.86,9209.0,50.6325,50.6681,50.6236,50.6681,9209.0
2019-12-13 12:50:00,56.86,56.87,56.8,56.85,12075.0,50.6681,50.677,50.6147,50.6592,12075.0
2019-12-13 12:55:00,56.84,56.91,56.81,56.91,13945.0,50.6503,50.7127,50.6236,50.7127,13945.0
2019-12-13 13:00:00,56.91,56.92,56.81,56.83,5840.0,50.7127,50.7216,50.6236,50.6414,5840.0
2019-12-13 13:05:00,56.84,56.96,56.81,56.95,23134.0,50.6503,50.7572,50.6236,50.7483,23134.0
2019-12-13 13:10:00,56.96,56.99,56.94,56.96,11317.0,50.7572,50.784,50.7394,50.7572,11317.0
2019-12-13 13:15:00,56.97,56.97,56.89,56.89,13817.0,50.7661,50.7661,50.6949,50.6949,13817.0
2019-12-13 13:20:00,56.9,56.93,56.88,56.89,5048.0,50.7038,50.7305,50.6859,50.6949,5048.0
2019-12-13 13:25:00,56.88,56.9,56.85,56.85,6081.0,50.6859,50.7038,50.6592,50.6592,6081.0
2019-12-13 13:30:00,56.85,56.87,56.75,56.75,13791.0,50.6592,50.677,50.5701,50.5701,13791.0
2019-12-13 13:35:00,56.76,56.78,56.72,56.74,7192.0,50.579,50.5968,50.5434,50.5612,7192.0
2019-12-13 13:40:00,56.75,56.75,56.71,56.72,5268.0,50.5701,50.5701,50.5345,50.5434,5268.0
2019-12-13 13:45:00,56.72,56.79,56.71,56.77,6790.0,50.5434,50.6057,50.5345,50.5879,6790.0
2019-12-13 13:50:00,56.77,56.8,56.74,56.76,8692.0,50.5879,50.6147,50.5612,50.579,8692.0
2019-12-13 13:55:00,56.77,56.8,56.75,56.77,8088.0,50.5879,50.6147,50.5701,50.5879,8088.0
2019-12-13 14:00:00,56.77,56.82,56.7,56.77,62810.0,50.5879,50.6325,50.5255,50.5879,62810.0
2019-12-13 14:05:00,56.75,56.8,56.75,56.76,13550.0,50.5701,50.6147,50.5701,50.579,13550.0
2019-12-13 14:10:00,56.73,56.74,56.7,56.7,14924.0,50.5523,50.5612,50.5255,50.5255,14924.0
2019-12-13 14:15:00,56.7,56.73,56.69,56.73,8461.0,50.5255,50.5523,50.5166,50.5523,8461.0
2019-12-13 14:20:00,56.73,56.73,56.67,56.71,10507.0,50.5523,50.5523,50.4988,50.5345,10507.0
2019-12-13 14:25:00,56.71,56.73,56.65,56.66,11515.0,50.5345,50.5523,50.481,50.4899,11515.0
2019-12-13 14:30:00,56.65,56.65,56.61,56.62,8698.0,50.481,50.481,50.4453,50.4543,8698.0
2019-12-13 14:35:00,56.63,56.64,56.58,56.58,20353.0,50.4632,50.4721,50.4186,50.4186,20353.0
2019-12-13 14:40:00,56.59,56.62,56.57,56.58,9439.0,50.4275,50.4543,50.4097,50.4186,9439.0
2019-12-13 14:45:00,56.59,56.61,56.57,56.6,10856.0,50.4275,50.4453,50.4097,50.4364,10856.0
2019-12-13 14:50:00,56.6,56.61,56.58,56.58,8498.0,50.4364,50.4453,50.4186,50.4186,8498.0
2019-12-13 14:55:00,56.59,56.62,56.56,56.58,17514.0,50.4275,50.4543,50.4008,50.4186,17514.0
2019-12-13 15:00:00,56.57,56.61,56.52,56.54,12249.0,50.4097,50.4453,50.3651,50.383,12249.0
2019-12-13 15:05:00,56.55,56.58,56.53,56.55,10889.0,50.3919,50.4186,50.3741,50.3919,10889.0
2019-12-13 15:10:00,56.54,56.56,56.51,56.51,10447.0,50.383,50.4008,50.3562,50.3562,10447.0
2019-12-13 15:15:00,56.51,56.53,56.47,56.48,20149.0,50.3562,50.3741,50.3206,50.3295,20149.0
2019-12-13 15:20:00,56.49,56.56,56.47,56.53,27504.0,50.3384,50.4008,50.3206,50.3741,27504.0
2019-12-13 15:25:00,56.51,56.56,56.51,56.53,14561.0,50.3562,50.4008,50.3562,50.3741,14561.0
2019-12-13 15:30:00,56.54,56.63,56.53,56.61,30258.0,50.383,50.4632,50.3741,50.4453,30258.0
2019-12-13 15:35:00,56.6,56.61,56.58,56.6,28838.0,50.4364,50.4453,50.4186,50.4364,28838.0
2019-12-13 15:40:00,56.59,56.61,56.5,56.51,43713.0,50.4275,50.4453,50.3473,50.3562,43713.0
2019-12-13 15:45:00,56.51,56.55,56.5,56.51,43554.0,50.3562,50.3919,50.3473,50.3562,43554.0
2019-12-13 15:50:00,56.51,56.61,56.49,56.5,98546.0,50.3562,50.4453,50.3384,50.3473,98546.0
2019-12-13 15:55:00,56.5,56.58,56.47,56.49,95484.0,50.3473,50.4186,50.3206,50.3384,95484.0
2019-12-16 09:30:00,57.12,57.36,57.03,57.21,46434.0,50.8998,51.1137,50.8196,50.98,46434.0
2019-12-16 09:35:00,57.16,57.24,57.0,57.12,23324.0,50.9354,51.0067,50.7929,50.8998,23324.0
2019-12-16 09:40:00,57.13,57.29,57.09,57.18,41135.0,50.9087,51.0513,50.8731,50.9533,41135.0
2019-12-16 09:45:00,57.2,57.29,57.16,57.18,17907.0,50.9711,51.0513,50.9354,50.9533,17907.0
2019-12-16 09:50:00,57.14,57.2,57.06,57.19,45021.0,50.9176,50.9711,50.8463,50.9622,45021.0
2019-12-16 09:55:00,57.19,57.21,57.1,57.14,30026.0,50.9622,50.98,50.882,50.9176,30026.0
2019-12-16 10:00:00,57.13,57.28,57.13,57.25,32912.0,50.9087,51.0424,50.9087,51.0156,32912.0
2019-12-16 10:05:00,57.25,57.29,57.17,57.28,30522.0,51.0156,51.0513,50.9444,51.0424,30522.0
2019-12-16 10:10:00,57.28,57.38,57.21,57.32,36289.0,51.0424,51.1315,50.98,51.078,36289.0
2019-12-16 10:15:00,57.34,57.34,57.2,57.28,10366.0,51.0958,51.0958,50.9711,51.0424,10366.0
2019-12-16 10:20:00,57.28,57.28,57.16,57.19,17099.0,51.0424,51.0424,50.9354,50.9622,17099.0
2019-12-16 10:25:00,57.19,57.25,57.14,57.19,16490.0,50.9622,51.0156,50.9176,50.9622,16490.0
2019-12-16 10:30:00,57.2,57.21,57.14,57.21,5023.0,50.9711,50.98,50.9176,50.98,5023.0
2019-12-16 10:35:00,57.22,57.29,57.2,57.25,19012.0,50.9889,51.0513,50.9711,51.0156,19012.0
2019-12-16 10:40:00,57.26,57.29,57.19,57.23,7421.0,51.0246,51.0513,50.9622,50.9978,7421.0
2019-12-16 10:45:00,57.23,57.25,57.17,57.19,12488.0,50.9978,51.0156,50.9444,50.9622,12488.0
2019-12-16 10:50:00,57.19,57.2,57.12,57.19,18193.0,50.9622,50.9711,50.8998,50.9622,18193.0
2019-12-16 10:55:00,57.18,57.2,57.15,57.18,9998.0,50.9533,50.9711,50.9265,50.9533,9998.0
2019-12-16 11:00:00,57.17,57.2,57.1,57.14,24123.0,50.9444,50.9711,50.882,50.9176,24123.0
2019-12-16 11:05:00,57.13,57.18,57.09,57.16,10460.0,50.9087,50.9533,50.8731,50.9354,10460.0
2019-12-16 11:10:00,57.16,57.21,57.13,57.21,12335.0,50.9354,50.98,50.9087,50.98,12335.0
2019-12-16 11:15:00,57.21,57.23,57.18,57.2,14295.0,50.98,50.9978,50.9533,50.9711,14295.0
2019-12-16 11:20:00,57.2,57.26,57.17,57.19,13407.0,50.9711,51.0246,50.9444,50.9622,13407.0
2019-12-16 11:25:00,57.17,57.17,57.09,57.12,17846.0,50.9444,50.9444,50.8731,50.8998,17846.0
2019-12-16 11:30:00,57.13,57.13,57.05,57.06,11499.0,50.9087,50.9087,50.8374,50.8463,11499.0
2019-12-16 11:35:00,57.05,57.09,57.01,57.03,16766.0,50.8374,50.8731,50.8018,50.8196,16766.0
2019-12-16 11:40:00,57.02,57.03,56.97,56.97,6551.0,50.8107,50.8196,50.7661,50.7661,6551.0
2019-12-16 11:45:00,56.97,57.03,56.93,56.95,10153.0,50.7661,50.8196,50.7305,50.7483,10153.0
2019-12-16 11:50:00,56.94,56.96,56.91,56.95,7723.0,50.7394,50.7572,50.7127,50.7483,7723.0
2019-12-16 11:55:00,56.95,57.03,56.93,56.99,11650.0,50.7483,50.8196,50.7305,50.784,11650.0
2019-12-16 12:00:00,56.96,57.03,56.94,56.99,8908.0,50.7572,50.8196,50.7394,50.784,8908.0
2019-12-16 12:05:00,57.0,57.01,56.89,56.89,5890.0,50.7929,50.8018,50.6949,50.6949,5890.0
2019-12-16 12:10:00,56.9,56.92,56.87,56.9,4309.0,50.7038,50.7216,50.677,50.7038,4309.0
2019-12-16 12:15:00,56.93,56.95,56.89,56.89,10473.0,50.7305,50.7483,50.6949,50.6949,10473.0
2019-12-16 12:20:00,56.9,56.91,56.87,56.87,7905.0,50.7038,50.7127,50.677,50.677,7905.0
2019-12-16 12:25:00,56.88,56.92,56.85,56.92,7719.0,50.6859,50.7216,50.6592,50.7216,7719.0
2019-12-16 12:30:00,56.92,57.0,56.92,56.96,6871.0,50.7216,50.7929,50.7216,50.7572,6871.0
2019-12-16 12:35:00,56.96,56.99,56.95,56.97,12686.0,50.7572,50.784,50.7483,50.7661,12686.0
2019-12-16 12:40:00,56.97,57.0,56.95,56.98,3926.0,50.7661,50.7929,50.7483,50.7751,3926.0
2019-12-16 12:45:00,56.98,56.99,56.89,56.9,8155.0,50.7751,50.784,50.6949,50.7038,8155.0
2019-12-16 12:50:00,56.9,56.96,56.88,56.92,7480.0,50.7038,50.7572,50.6859,50.7216,7480.0
2019-12-16 12:55:00,56.93,56.93,56.87,56.87,3848.0,50.7305,50.7305,50.677,50.677,3848.0
2019-12-16 13:00:00,56.87,56.91,56.85,56.88,4772.0,50.677,50.7127,50.6592,50.6859,4772.0
2019-12-16 13:05:00,56.88,56.9,56.86,56.89,4911.0,50.6859,50.7038,50.6681,50.6949,4911.0
2019-12-16 13:10:00,56.89,56.89,56.85,56.85,7139.0,50.6949,50.6949,50.6592,50.6592,7139.0
2019-12-16 13:15:00,56.84,56.89,56.84,56.89,3630.0,50.6503,50.6949,50.6503,50.6949,3630.0
2019-12-16 13:20:00,56.89,56.91,56.86,56.89,9103.0,50.6949,50.7127,50.6681,50.6949,9103.0
2019-12-16 13:25:00,56.89,56.89,56.79,56.79,18665.0,50.6949,50.6949,50.6057,50.6057,18665.0
2019-12-16 13:30:00,56.79,56.81,56.78,56.8,8970.0,50.6057,50.6236,50.5968,50.6147,8970.0
2019-12-16 13:35:00,56.81,56.85,56.73,56.73,12692.0,50.6236,50.6592,50.5523,50.5523,12692.0
2019-12-16 13:40:00,56.73,56.74,56.67,56.72,71179.0,50.5523,50.5612,50.4988,50.5434,71179.0
2019-12-16 13:45:00,56.71,56.74,56.69,56.73,8181.0,50.5345,50.5612,50.5166,50.5523,8181.0
2019-12-16 13:50:00,56.73,56.75,56.69,56.72,6596.0,50.5523,50.5701,50.5166,50.5434,6596.0
2019-12-16 13:55:00,56.73,56.82,56.71,56.75,24479.0,50.5523,50.6325,50.5345,50.5701,24479.0
2019-12-16 14:00:00,56.77,56.79,56.74,56.77,3635.0,50.5879,50.6057,50.5612,50.5879,3635.0
2019-12-16 14:05:00,56.78,56.78,56.69,56.73,11681.0,50.5968,50.5968,50.5166,50.5523,11681.0
2019-12-16 14:10:00,56.71,56.78,56.71,56.76,7487.0,50.5345,50.5968,50.5345,50.579,7487.0
2019-12-16 14:15:00,56.76,56.77,56.71,56.73,13802.0,50.579,50.5879,50.5345,50.5523,13802.0
2019-12-16 14:20:00,56.72,56.8,56.72,56.74,19732.0,50.5434,50.6147,50.5434,50.5612,19732.0
2019-12-16 14:25:00,56.74,56.74,56.7,56.71,19439.0,50.5612,50.5612,50.5255,50.5345,19439.0
2019-12-16 14:30:00,56.72,56.73,56.7,56.71,26490.0,50.5434,50.5523,50.5255,50.5345,26490.0
2019-12-16 14:35:00,56.7,56.71,56.6,56.6,36157.0,50.5255,50.5345,50.4364,50.4364,36157.0
2019-12-16 14:40:00,56.6,56.69,56.6,56.63,19722.0,50.4364,50.5166,50.4364,50.4632,19722.0
2019-12-16 14:45:00,56.63,56.67,56.61,56.65,7387.0,50.4632,50.4988,50.4453,50.481,7387.0
2019-12-16 14:50:00,56.64,56.67,56.6,56.6,8950.0,50.4721,50.4988,50.4364,50.4364,8950.0
2019-12-16 14:55:00,56.61,56.62,56.53,56.54,5657.0,50.4453,50.4543,50.3741,50.383,5657.0
2019-12-16 15:00:00,56.53,56.6,56.53,56.58,9531.0,50.3741,50.4364,50.3741,50.4186,9531.0
2019-12-16 15:05:00,56.58,56.6,56.53,56.56,6250.0,50.4186,50.4364,50.3741,50.4008,6250.0
2019-12-16 15:10:00,56.56,56.59,56.53,56.59,12294.0,50.4008,50.4275,50.3741,50.4275,12294.0
2019-12-16 15:15:00,56.61,56.61,56.58,56.59,7916.0,50.4453,50.4453,50.4186,50.4275,7916.0
2019-12-16 15:20:00,56.6,56.62,56.57,56.61,10126.0,50.4364,50.4543,50.4097,50.4453,10126.0
2019-12-16 15:25:00,56.61,56.65,56.48,56.48,15310.0,50.4453,50.481,50.3295,50.3295,15310.0
2019-12-16 15:30:00,56.48,56.56,56.46,56.54,19290.0,50.3295,50.4008,50.3117,50.383,19290.0
2019-12-16 15:35:00,56.54,56.57,56.49,56.49,25325.0,50.383,50.4097,50.3384,50.3384,25325.0
2019-12-16 15:40:00,56.5,56.5,56.44,56.46,21787.0,50.3473,50.3473,50.2939,50.3117,21787.0
2019-12-16 15:45:00,56.46,56.46,56.36,56.38,35046.0,50.3117,50.3117,50.2226,50.2404,35046.0
2019-12-16 15:50:00,56.4,56.47,56.39,56.45,52088.0,50.2582,50.3206,50.2493,50.3028,52088.0
2019-12-16 15:55:00,56.44,56.51,56.4,56.48,158064.0,50.2939,50.3562,50.2582,50.3295,158064.0
2019-12-17 09:30:00,56.44,56.63,56.41,56.63,37999.0,50.2939,50.4632,50.2671,50.4632,37999.0
2019-12-17 09:35:00,56.64,56.84,56.61,56.76,15995.0,50.4721,50.6503,50.4453,50.579,15995.0
2019-12-17 09:40:00,56.75,56.75,56.6,56.61,9309.0,50.5701,50.5701,50.4364,50.4453,9309.0
2019-12-17 09:45:00,56.65,56.69,56.57,56.62,10718.0,50.481,50.5166,50.4097,50.4543,10718.0
2019-12-17 09:50:00,56.66,56.71,56.64,56.7,6242.0,50.4899,50.5345,50.4721,50.5255,6242.0
2019-12-17 09:55:00,56.68,56.68,56.57,56.61,22607.0,50.5077,50.5077,50.4097,50.4453,22607.0
2019-12-17 10:00:00,56.62,56.82,56.59,56.77,10816.0,50.4543,50.6325,50.4275,50.5879,10816.0
2019-12-17 10:05:00,56.75,56.81,56.72,56.74,8753.0,50.5701,50.6236,50.5434,50.5612,8753.0
2019-12-17 10:10:00,56.76,56.82,56.73,56.81,3738.0,50.579,50.6325,50.5523,50.6236,3738.0
2019-12-17 10:15:00,56.83,56.84,56.75,56.83,14468.0,50.6414,50.6503,50.5701,50.6414,14468.0
2019-12-17 10:20:00,56.83,56.85,56.77,56.83,11591.0,50.6414,50.6592,50.5879,50.6414,11591.0
2019-12-17 10:25:00,56.85,56.86,56.8,56.8,12095.0,50.6592,50.6681,50.6147,50.6147,12095.0
2019-12-17 10:30:00,56.79,56.86,56.78,56.81,14030.0,50.6057,50.6681,50.5968,50.6236,14030.0
2019-12-17 10:35:00,56.8,56.85,56.73,56.85,14904.0,50.6147,50.6592,50.5523,50.6592,14904.0
2019-12-17 10:40:00,56.85,56.88,56.83,56.85,11249.0,50.6592,50.6859,50.6414,50.6592,11249.0
2019-12-17 10:45:00,56.85,56.86,56.82,56.82,3856.0,50.6592,50.6681,50.6325,50.6325,3856.0
2019-12-17 10:50:00,56.82,56.82,56.75,56.8,14103.0,50.6325,50.6325,50.5701,50.6147,14103.0
2019-12-17 10:55:00,56.78,56.86,56.73,56.81,13803.0,50.5968,50.6681,50.5523,50.6236,13803.0
2019-12-17 11:00:00,56.81,56.81,56.74,56.78,6777.0,50.6236,50.6236,50.5612,50.5968,6777.0
2019-12-17 11:05:00,56.79,56.82,56.77,56.8,9003.0,50.6057,50.6325,50.5879,50.6147,9003.0
2019-12-17 11:10:00,56.82,56.84,56.77,56.79,5108.0,50.6325,50.6503,50.5879,50.6057,5108.0
2019-12-17 11:15:00,56.79,56.81,56.78,56.8,3948.0,50.6057,50.6236,50.5968,50.6147,3948.0
2019-12-17 11:20:00,56.81,56.82,56.78,56.79,10590.0,50.6236,50.6325,50.5968,50.6057,10590.0
2019-12-17 11:25:00,56.78,56.9,56.78,56.89,32424.0,50.5968,50.7038,50.5968,50.6949,32424.0
2019-12-17 11:30:00,56.87,56.87,56.84,56.85,3989.0,50.677,50.677,50.6503,50.6592,3989.0
2019-12-17 11:35:00,56.84,56.89,56.82,56.89,3215.0,50.6503,50.6949,50.6325,50.6949,3215.0
2019-12-17 11:40:00,56.88,56.89,56.87,56.89,3209.0,50.6859,50.6949,50.677,50.6949,3209.0
2019-12-17 11:45:00,56.89,56.96,56.89,56.94,10846.0,50.6949,50.7572,50.6949,50.7394,10846.0
2019-12-17 11:50:00,56.93,56.94,56.91,56.94,3851.0,50.7305,50.7394,50.7127,50.7394,3851.0
2019-12-17 11:55:00,56.94,56.95,56.93,56.94,10080.0,50.7394,50.7483,50.7305,50.7394,10080.0
2019-12-17 12:00:00,56.95,57.04,56.95,57.03,47790.0,50.7483,50.8285,50.7483,50.8196,47790.0
2019-12-17 12:05:00,57.02,57.04,56.94,56.97,4507.0,50.8107,50.8285,50.7394,50.7661,4507.0
2019-12-17 12:10:00,56.96,56.96,56.91,56.94,10886.0,50.7572,50.7572,50.7127,50.7394,10886.0
2019-12-17 12:15:00,56.92,56.97,56.91,56.95,6958.0,50.7216,50.7661,50.7127,50.7483,6958.0
2019-12-17 12:20:00,56.95,56.96,56.9,56.9,3935.0,50.7483,50.7572,50.7038,50.7038,3935.0
2019-12-17 12:25:00,56.91,56.94,56.9,56.92,3510.0,50.7127,50.7394,50.7038,50.7216,3510.0
2019-12-17 12:30:00,56.93,56.93,56.91,56.92,3544.0,50.7305,50.7305,50.7127,50.7216,3544.0
2019-12-17 12:35:00,56.93,56.93,56.89,56.91,8199.0,50.7305,50.7305,50.6949,50.7127,8199.0
2019-12-17 12:40:00,56.9,56.94,56.9,56.92,4458.0,50.7038,50.7394,50.7038,50.7216,4458.0
2019-12-17 12:45:00,56.91,56.93,56.9,56.92,4187.0,50.7127,50.7305,50.7038,50.7216,4187.0
2019-12-17 12:50:00,56.91,56.95,56.91,56.95,4269.0,50.7127,50.7483,50.7127,50.7483,4269.0
2019-12-17 12:55:00,56.95,56.99,56.95,56.98,11392.0,50.7483,50.784,50.7483,50.7751,11392.0
2019-12-17 13:00:00,56.98,56.99,56.95,56.98,4763.0,50.7751,50.784,50.7483,50.7751,4763.0
2019-12-17 13:05:00,56.98,57.01,56.98,56.99,12609.0,50.7751,50.8018,50.7751,50.784,12609.0
2019-12-17 13:10:00,56.99,57.0,56.94,56.96,11388.0,50.784,50.7929,50.7394,50.7572,11388.0
2019-12-17 13:15:00,56.96,56.98,56.91,56.92,4590.0,50.7572,50.7751,50.7127,50.7216,4590.0
2019-12-17 13:20:00,56.93,56.94,56.91,56.92,10502.0,50.7305,50.7394,50.7127,50.7216,10502.0
2019-12-17 13:25:00,56.92,56.93,56.9,56.93,3861.0,50.7216,50.7305,50.7038,50.7305,3861.0
2019-12-17 13:30:00,56.92,56.94,56.92,56.94,3384.0,50.7216,50.7394,50.7216,50.7394,3384.0
2019-12-17 13:35:00,56.96,56.97,56.93,56.95,4359.0,50.7572,50.7661,50.7305,50.7483,4359.0
2019-12-17 13:40:00,56.96,56.98,56.95,56.97,5064.0,50.7572,50.7751,50.7483,50.7661,5064.0
2019-12-17 13:45:00,56.97,56.99,56.95,56.99,6492.0,50.7661,50.784,50.7483,50.784,6492.0
2019-12-17 13:50:00,56.99,57.03,56.98,57.02,6518.0,50.784,50.8196,50.7751,50.8107,6518.0
2019-12-17 13:55:00,57.02,57.02,57.0,57.02,4192.0,50.8107,50.8107,50.7929,50.8107,4192.0
2019-12-17 14:00:00,57.02,57.04,56.99,57.0,11853.0,50.8107,50.8285,50.784,50.7929,11853.0
2019-12-17 14:05:00,57.02,57.02,56.97,57.0,5588.0,50.8107,50.8107,50.7661,50.7929,5588.0
2019-12-17 14:10:00,57.01,57.02,56.99,57.02,4052.0,50.8018,50.8107,50.784,50.8107,4052.0
2019-12-17 14:15:00,57.01,57.03,56.98,57.01,11463.0,50.8018,50.8196,50.7751,50.8018,11463.0
2019-12-17 14:20:00,57.01,57.02,56.98,56.99,4614.0,50.8018,50.8107,50.7751,50.784,4614.0
2019-12-17 14:25:00,56.99,57.01,56.98,57.01,6610.0,50.784,50.8018,50.7751,50.8018,6610.0
2019-12-17 14:30:00,57.0,57.05,57.0,57.04,6480.0,50.7929,50.8374,50.7929,50.8285,6480.0
2019-12-17 14:35:00,57.05,57.14,57.05,57.13,16877.0,50.8374,50.9176,50.8374,50.9087,16877.0
2019-12-17 14:40:00,57.14,57.16,57.13,57.16,10645.0,50.9176,50.9354,50.9087,50.9354,10645.0
2019-12-17 14:45:00,57.16,57.16,57.13,57.16,8722.0,50.9354,50.9354,50.9087,50.9354,8722.0
2019-12-17 14:50:00,57.16,57.18,57.15,57.17,5872.0,50.9354,50.9533,50.9265,50.9444,5872.0
2019-12-17 14:55:00,57.17,57.17,57.1,57.1,10418.0,50.9444,50.9444,50.882,50.882,10418.0
2019-12-17 15:00:00,57.1,57.13,57.09,57.11,8198.0,50.882,50.9087,50.8731,50.8909,8198.0
2019-12-17 15:05:00,57.1,57.12,57.07,57.08,7493.0,50.882,50.8998,50.8553,50.8642,7493.0
2019-12-17 15:10:00,57.08,57.1,57.07,57.1,4358.0,50.8642,50.882,50.8553,50.882,4358.0
2019-12-17 15:15:00,57.11,57.16,57.11,57.16,2885.0,50.8909,50.9354,50.8909,50.9354,2885.0
2019-12-17 15:20:00,57.16,57.18,57.15,57.18,15575.0,50.9354,50.9533,50.9265,50.9533,15575.0
2019-12-17 15:25:00,57.18,57.19,57.17,57.19,4706.0,50.9533,50.9622,50.9444,50.9622,4706.0
2019-12-17 15:30:00,57.19,57.2,57.16,57.17,17064.0,50.9622,50.9711,50.9354,50.9444,17064.0
2019-12-17 15:35:00,57.17,57.18,57.16,57.16,18098.0,50.9444,50.9533,50.9354,50.9354,18098.0
2019-12-17 15:40:00,57.16,57.16,57.11,57.12,14784.0,50.9354,50.9354,50.8909,50.8998,14784.0
2019-12-17 15:45:00,57.11,57.14,57.1,57.14,16468.0,50.8909,50.9176,50.882,50.9176,16468.0
2019-12-17 15:50:00,57.14,57.18,57.1,57.13,42093.0,50.9176,50.9533,50.882,50.9087,42093.0
2019-12-17 15:55:00,57.13,57.18,57.09,57.17,81815.0,50.9087,50.9533,50.8731,50.9444,81815.0
2019-12-18 09:30:00,57.2,57.2,56.9,56.95,26965.0,50.9711,50.9711,50.7038,50.7483,26965.0
2019-12-18 09:35:00,56.93,56.97,56.72,56.91,27582.0,50.7305,50.7661,50.5434,50.7127,27582.0
2019-12-18 09:40:00,56.88,56.93,56.79,56.84,5588.0,50.6859,50.7305,50.6057,50.6503,5588.0
2019-12-18 09:45:00,56.84,56.9,56.81,56.87,3435.0,50.6503,50.7038,50.6236,50.677,3435.0
2019-12-18 09:50:00,56.89,56.91,56.82,56.91,5413.0,50.6949,50.7127,50.6325,50.7127,5413.0
2019-12-18 09:55:00,56.94,56.94,56.82,56.92,15410.0,50.7394,50.7394,50.6325,50.7216,15410.0
2019-12-18 10:00:00,56.87,56.88,56.76,56.82,13615.0,50.677,50.6859,50.579,50.6325,13615.0
2019-12-18 10:05:00,56.85,56.87,56.78,56.8,3019.0,50.6592,50.677,50.5968,50.6147,3019.0
2019-12-18 10:10:00,56.76,56.77,56.72,56.75,9837.0,50.579,50.5879,50.5434,50.5701,9837.0
2019-12-18 10:15:00,56.75,56.8,56.73,56.74,9965.0,50.5701,50.6147,50.5523,50.5612,9965.0
2019-12-18 10:20:00,56.71,56.75,56.68,56.74,5717.0,50.5345,50.5701,50.5077,50.5612,5717.0
2019-12-18 10:25:00,56.74,56.77,56.66,56.66,3650.0,50.5612,50.5879,50.4899,50.4899,3650.0
2019-12-18 10:30:00,56.69,56.72,56.66,56.66,4157.0,50.5166,50.5434,50.4899,50.4899,4157.0
2019-12-18 10:35:00,56.69,56.72,56.67,56.71,4071.0,50.5166,50.5434,50.4988,50.5345,4071.0
2019-12-18 10:40:00,56.72,56.74,56.68,56.68,4691.0,50.5434,50.5612,50.5077,50.5077,4691.0
2019-12-18 10:45:00,56.69,56.78,56.69,56.77,4861.0,50.5166,50.5968,50.5166,50.5879,4861.0
2019-12-18 10:50:00,56.76,56.76,56.7,56.72,4284.0,50.579,50.579,50.5255,50.5434,4284.0
2019-12-18 10:55:00,56.71,56.72,56.68,56.69,4268.0,50.5345,50.5434,50.5077,50.5166,4268.0
2019-12-18 11:00:00,56.68,56.68,56.59,56.64,6603.0,50.5077,50.5077,50.4275,50.4721,6603.0
2019-12-18 11:05:00,56.66,56.71,56.62,56.64,9101.0,50.4899,50.5345,50.4543,50.4721,9101.0
2019-12-18 11:10:00,56.66,56.69,56.65,56.65,2731.0,50.4899,50.5166,50.481,50.481,2731.0
2019-12-18 11:15:00,56.65,56.72,56.65,56.68,13920.0,50.481,50.5434,50.481,50.5077,13920.0
2019-12-18 11:20:00,56.68,56.74,56.66,56.74,6649.0,50.5077,50.5612,50.4899,50.5612,6649.0
2019-12-18 11:25:00,56.74,56.78,56.73,56.73,5819.0,50.5612,50.5968,50.5523,50.5523,5819.0
2019-12-18 11:30:00,56.74,56.77,56.69,56.69,5146.0,50.5612,50.5879,50.5166,50.5166,5146.0
2019-12-18 11:35:00,56.68,56.69,56.64,56.66,4926.0,50.5077,50.5166,50.4721,50.4899,4926.0
2019-12-18 11:40:00,56.64,56.65,56.57,56.58,6382.0,50.4721,50.481,50.4097,50.4186,6382.0
2019-12-18 11:45:00,56.61,56.62,56.59,56.59,5115.0,50.4453,50.4543,50.4275,50.4275,5115.0
2019-12-18 11:50:00,56.59,56.59,56.51,56.52,5866.0,50.4275,50.4275,50.3562,50.3651,5866.0
2019-12-18 11:55:00,56.52,56.56,56.51,56.54,5251.0,50.3651,50.4008,50.3562,50.383,5251.0
2019-12-18 12:00:00,56.55,56.67,56.54,56.66,2755.0,50.3919,50.4988,50.383,50.4899,2755.0
2019-12-18 12:05:00,56.66,56.68,56.66,56.68,4613.0,50.4899,50.5077,50.4899,50.5077,4613.0
2019-12-18 12:10:00,56.67,56.68,56.65,56.65,6984.0,50.4988,50.5077,50.481,50.481,6984.0
2019-12-18 12:15:00,56.64,56.68,56.64,56.67,4357.0,50.4721,50.5077,50.4721,50.4988,4357.0
2019-12-18 12:20:00,56.67,56.72,56.65,56.71,6311.0,50.4988,50.5434,50.481,50.5345,6311.0
2019-12-18 12:25:00,56.73,56.77,56.69,56.76,5655.0,50.5523,50.5879,50.5166,50.579,5655.0
2019-12-18 12:30:00,56.75,56.77,56.75,56.76,1796.0,50.5701,50.5879,50.5701,50.579,1796.0
2019-12-18 12:35:00,56.76,56.81,56.75,56.76,6524.0,50.579,50.6236,50.5701,50.579,6524.0
2019-12-18 12:40:00,56.76,56.78,56.75,56.77,1576.0,50.579,50.5968,50.5701,50.5879,1576.0
2019-12-18 12:45:00,56.77,56.85,56.77,56.85,5023.0,50.5879,50.6592,50.5879,50.6592,5023.0
2019-12-18 12:50:00,56.85,56.85,56.78,56.78,4557.0,50.6592,50.6592,50.5968,50.5968,4557.0
2019-12-18 12:55:00,56.78,56.85,56.76,56.85,4705.0,50.5968,50.6592,50.579,50.6592,4705.0
2019-12-18 13:00:00,56.86,56.89,56.86,56.88,2995.0,50.6681,50.6949,50.6681,50.6859,2995.0
2019-12-18 13:05:00,56.89,56.91,56.88,56.88,2794.0,50.6949,50.7127,50.6859,50.6859,2794.0
2019-12-18 13:10:00,56.89,56.92,56.88,56.91,5684.0,50.6949,50.7216,50.6859,50.7127,5684.0
2019-12-18 13:15:00,56.91,56.93,56.88,56.91,3996.0,50.7127,50.7305,50.6859,50.7127,3996.0
2019-12-18 13:20:00,56.91,56.97,56.9,56.94,4667.0,50.7127,50.7661,50.7038,50.7394,4667.0
2019-12-18 13:25:00,56.95,56.98,56.94,56.98,2782.0,50.7483,50.7751,50.7394,50.7751,2782.0
2019-12-18 13:30:00,56.97,56.97,56.93,56.93,7271.0,50.7661,50.7661,50.7305,50.7305,7271.0
2019-12-18 13:35:00,56.93,56.99,56.92,56.98,4853.0,50.7305,50.784,50.7216,50.7751,4853.0
2019-12-18 13:40:00,56.97,56.98,56.95,56.97,4198.0,50.7661,50.7751,50.7483,50.7661,4198.0
2019-12-18 13:45:00,56.97,56.97,56.92,56.93,6655.0,50.7661,50.7661,50.7216,50.7305,6655.0
2019-12-18 13:50:00,56.92,56.95,56.91,56.91,4674.0,50.7216,50.7483,50.7127,50.7127,4674.0
2019-12-18 13:55:00,56.92,56.92,56.86,56.88,6255.0,50.7216,50.7216,50.6681,50.6859,6255.0
2019-12-18 14:00:00,56.88,56.89,56.86,56.87,4666.0,50.6859,50.6949,50.6681,50.677,4666.0
2019-12-18 14:05:00,56.88,56.92,56.87,56.92,10362.0,50.6859,50.7216,50.677,50.7216,10362.0
2019-12-18 14:10:00,56.92,56.93,56.9,56.91,3664.0,50.7216,50.7305,50.7038,50.7127,3664.0
2019-12-18 14:15:00,56.92,56.96,56.92,56.93,8506.0,50.7216,50.7572,50.7216,50.7305,8506.0
2019-12-18 14:20:00,56.91,56.94,56.9,56.94,4908.0,50.7127,50.7394,50.7038,50.7394,4908.0
2019-12-18 14:25:00,56.94,56.98,56.93,56.97,3955.0,50.7394,50.7751,50.7305,50.7661,3955.0
2019-12-18 14:30:00,56.98,57.04,56.96,57.04,5784.0,50.7751,50.8285,50.7572,50.8285,5784.0
2019-12-18 14:35:00,57.03,57.04,57.02,57.04,5021.0,50.8196,50.8285,50.8107,50.8285,5021.0
2019-12-18 14:40:00,57.04,57.07,57.04,57.06,8513.0,50.8285,50.8553,50.8285,50.8463,8513.0
2019-12-18 14:45:00,57.07,57.09,57.05,57.09,3661.0,50.8553,50.8731,50.8374,50.8731,3661.0
2019-12-18 14:50:00,57.09,57.12,57.09,57.12,6215.0,50.8731,50.8998,50.8731,50.8998,6215.0
2019-12-18 14:55:00,57.12,57.15,57.11,57.14,7652.0,50.8998,50.9265,50.8909,50.9176,7652.0
2019-12-18 15:00:00,57.14,57.14,57.09,57.12,7009.0,50.9176,50.9176,50.8731,50.8998,7009.0
2019-12-18 15:05:00,57.12,57.13,57.11,57.12,5055.0,50.8998,50.9087,50.8909,50.8998,5055.0
2019-12-18 15:10:00,57.12,57.12,57.07,57.07,7027.0,50.8998,50.8998,50.8553,50.8553,7027.0
2019-12-18 15:15:00,57.07,57.11,57.04,57.11,10617.0,50.8553,50.8909,50.8285,50.8909,10617.0
2019-12-18 15:20:00,57.11,57.11,57.07,57.09,7750.0,50.8909,50.8909,50.8553,50.8731,7750.0
2019-12-18 15:25:00,57.09,57.12,57.08,57.12,6323.0,50.8731,50.8998,50.8642,50.8998,6323.0
2019-12-18 15:30:00,57.12,57.12,57.05,57.08,13157.0,50.8998,50.8998,50.8374,50.8642,13157.0
2019-12-18 15:35:00,57.08,57.13,57.08,57.13,13054.0,50.8642,50.9087,50.8642,50.9087,13054.0
2019-12-18 15:40:00,57.13,57.17,57.12,57.16,14100.0,50.9087,50.9444,50.8998,50.9354,14100.0
2019-12-18 15:45:00,57.16,57.17,57.12,57.14,22733.0,50.9354,50.9444,50.8998,50.9176,22733.0
2019-12-18 15:50:00,57.13,57.14,57.11,57.13,26889.0,50.9087,50.9176,50.8909,50.9087,26889.0
2019-12-18 15:55:00,57.13,57.14,57.02,57.06,81070.0,50.9087,50.9176,50.8107,50.8463,81070.0
2019-12-19 09:30:00,57.16,57.25,56.93,56.93,29230.0,50.9354,51.0156,50.7305,50.7305,29230.0
2019-12-19 09:35:00,56.93,57.05,56.9,57.01,12960.0,50.7305,50.8374,50.7038,50.8018,12960.0
2019-12-19 09:40:00,56.96,57.08,56.9,57.06,7791.0,50.7572,50.8642,50.7038,50.8463,7791.0
2019-12-19 09:45:00,57.06,57.14,57.05,57.06,7247.0,50.8463,50.9176,50.8374,50.8463,7247.0
2019-12-19 09:50:00,57.04,57.14,57.02,57.1,6941.0,50.8285,50.9176,50.8107,50.882,6941.0
2019-12-19 09:55:00,57.08,57.14,57.06,57.06,7555.0,50.8642,50.9176,50.8463,50.8463,7555.0
2019-12-19 10:00:00,57.07,57.08,57.0,57.03,13685.0,50.8553,50.8642,50.7929,50.8196,13685.0
2019-12-19 10:05:00,57.04,57.04,56.99,56.99,15093.0,50.8285,50.8285,50.784,50.784,15093.0
2019-12-19 10:10:00,56.99,57.01,56.95,56.96,10364.0,50.784,50.8018,50.7483,50.7572,10364.0
2019-12-19 10:15:00,56.96,57.01,56.72,56.73,29775.0,50.7572,50.8018,50.5434,50.5523,29775.0
2019-12-19 10:20:00,56.73,56.78,56.7,56.73,8131.0,50.5523,50.5968,50.5255,50.5523,8131.0
2019-12-19 10:25:00,56.75,56.83,56.74,56.83,10960.0,50.5701,50.6414,50.5612,50.6414,10960.0
2019-12-19 10:30:00,56.85,56.92,56.82,56.89,4691.0,50.6592,50.7216,50.6325,50.6949,4691.0
2019-12-19 10:35:00,56.88,56.95,56.87,56.91,6154.0,50.6859,50.7483,50.677,50.7127,6154.0
2019-12-19 10:40:00,56.91,56.93,56.88,56.89,4411.0,50.7127,50.7305,50.6859,50.6949,4411.0
2019-12-19 10:45:00,56.91,56.92,56.81,56.83,6348.0,50.7127,50.7216,50.6236,50.6414,6348.0
2019-12-19 10:50:00,56.83,56.84,56.75,56.76,7747.0,50.6414,50.6503,50.5701,50.579,7747.0
2019-12-19 10:55:00,56.76,56.76,56.72,56.74,6108.0,50.579,50.579,50.5434,50.5612,6108.0
2019-12-19 11:00:00,56.73,56.75,56.7,56.73,6653.0,50.5523,50.5701,50.5255,50.5523,6653.0
2019-12-19 11:05:00,56.73,56.83,56.73,56.81,9396.0,50.5523,50.6414,50.5523,50.6236,9396.0
2019-12-19 11:10:00,56.8,56.81,56.75,56.79,5626.0,50.6147,50.6236,50.5701,50.6057,5626.0
2019-12-19 11:15:00,56.8,56.83,56.77,56.82,4878.0,50.6147,50.6414,50.5879,50.6325,4878.0
2019-12-19 11:20:00,56.83,56.89,56.8,56.88,7257.0,50.6414,50.6949,50.6147,50.6859,7257.0
2019-12-19 11:25:00,56.88,56.88,56.83,56.87,3560.0,50.6859,50.6859,50.6414,50.677,3560.0
2019-12-19 11:30:00,56.89,56.94,56.87,56.9,10058.0,50.6949,50.7394,50.677,50.7038,10058.0
2019-12-19 11:35:00,56.91,56.92,56.89,56.91,1951.0,50.7127,50.7216,50.6949,50.7127,1951.0
2019-12-19 11:40:00,56.9,56.9,56.84,56.85,2591.0,50.7038,50.7038,50.6503,50.6592,2591.0
2019-12-19 11:45:00,56.84,56.89,56.84,56.86,4233.0,50.6503,50.6949,50.6503,50.6681,4233.0
2019-12-19 11:50:00,56.85,56.89,56.85,56.85,3615.0,50.6592,50.6949,50.6592,50.6592,3615.0
2019-12-19 11:55:00,56.85,56.86,56.8,56.8,3200.0,50.6592,50.6681,50.6147,50.6147,3200.0
2019-12-19 12:00:00,56.8,56.84,56.79,56.82,5262.0,50.6147,50.6503,50.6057,50.6325,5262.0
2019-12-19 12:05:00,56.83,56.85,56.82,56.83,2452.0,50.6414,50.6592,50.6325,50.6414,2452.0
2019-12-19 12:10:00,56.83,56.87,56.81,56.87,3533.0,50.6414,50.677,50.6236,50.677,3533.0
2019-12-19 12:15:00,56.87,56.89,56.83,56.85,4423.0,50.677,50.6949,50.6414,50.6592,4423.0
2019-12-19 12:20:00,56.86,56.88,56.83,56.84,4233.0,50.6681,50.6859,50.6414,50.6503,4233.0
2019-12-19 12:25:00,56.83,56.87,56.83,56.87,2551.0,50.6414,50.677,50.6414,50.677,2551.0
2019-12-19 12:30:00,56.86,56.86,56.85,56.85,2685.0,50.6681,50.6681,50.6592,50.6592,2685.0
2019-12-19 12:35:00,56.84,56.86,56.81,56.82,6609.0,50.6503,50.6681,50.6236,50.6325,6609.0
2019-12-19 12:40:00,56.81,56.82,56.79,56.79,4437.0,50.6236,50.6325,50.6057,50.6057,4437.0
2019-12-19 12:45:00,56.78,56.78,56.7,56.7,6611.0,50.5968,50.5968,50.5255,50.5255,6611.0
2019-12-19 12:50:00,56.7,56.75,56.7,56.74,7467.0,50.5255,50.5701,50.5255,50.5612,7467.0
2019-12-19 12:55:00,56.74,56.75,56.72,56.73,6080.0,50.5612,50.5701,50.5434,50.5523,6080.0
2019-12-19 13:00:00,56.74,56.78,56.72,56.72,7008.0,50.5612,50.5968,50.5434,50.5434,7008.0
2019-12-19 13:05:00,56.74,56.77,56.73,56.77,2939.0,50.5612,50.5879,50.5523,50.5879,2939.0
2019-12-19 13:10:00,56.79,56.79,56.77,56.78,7965.0,50.6057,50.6057,50.5879,50.5968,7965.0
2019-12-19 13:15:00,56.78,56.81,56.77,56.8,4699.0,50.5968,50.6236,50.5879,50.6147,4699.0
2019-12-19 13:20:00,56.79,56.81,56.79,56.8,2654.0,50.6057,50.6236,50.6057,50.6147,2654.0
2019-12-19 13:25:00,56.79,56.79,56.76,56.78,3733.0,50.6057,50.6057,50.579,50.5968,3733.0
2019-12-19 13:30:00,56.77,56.8,56.77,56.79,3330.0,50.5879,50.6147,50.5879,50.6057,3330.0
2019-12-19 13:35:00,56.79,56.8,56.78,56.79,3904.0,50.6057,50.6147,50.5968,50.6057,3904.0
2019-12-19 13:40:00,56.79,56.8,56.78,56.8,3559.0,50.6057,50.6147,50.5968,50.6147,3559.0
2019-12-19 13:45:00,56.8,56.84,56.8,56.84,7720.0,50.6147,50.6503,50.6147,50.6503,7720.0
2019-12-19 13:50:00,56.83,56.84,56.82,56.82,2646.0,50.6414,50.6503,50.6325,50.6325,2646.0
2019-12-19 13:55:00,56.83,56.85,56.82,56.85,5574.0,50.6414,50.6592,50.6325,50.6592,5574.0
2019-12-19 14:00:00,56.85,56.85,56.81,56.83,4908.0,50.6592,50.6592,50.6236,50.6414,4908.0
2019-12-19 14:05:00,56.83,56.86,56.83,56.85,3265.0,50.6414,50.6681,50.6414,50.6592,3265.0
2019-12-19 14:10:00,56.85,56.88,56.84,56.88,5467.0,50.6592,50.6859,50.6503,50.6859,5467.0
2019-12-19 14:15:00,56.88,56.88,56.86,56.87,4662.0,50.6859,50.6859,50.6681,50.677,4662.0
2019-12-19 14:20:00,56.88,56.89,56.85,56.85,17143.0,50.6859,50.6949,50.6592,50.6592,17143.0
2019-12-19 14:25:00,56.85,56.88,56.85,56.87,5574.0,50.6592,50.6859,50.6592,50.677,5574.0
2019-12-19 14:30:00,56.87,56.88,56.82,56.83,6258.0,50.677,50.6859,50.6325,50.6414,6258.0
2019-12-19 14:35:00,56.82,56.82,56.76,56.77,6756.0,50.6325,50.6325,50.579,50.5879,6756.0
2019-12-19 14:40:00,56.77,56.82,56.74,56.81,17642.0,50.5879,50.6325,50.5612,50.6236,17642.0
2019-12-19 14:45:00,56.8,56.81,56.73,56.73,7894.0,50.6147,50.6236,50.5523,50.5523,7894.0
2019-12-19 14:50:00,56.74,56.74,56.68,56.69,7007.0,50.5612,50.5612,50.5077,50.5166,7007.0
2019-12-19 14:55:00,56.7,56.73,56.69,56.71,8334.0,50.5255,50.5523,50.5166,50.5345,8334.0
2019-12-19 15:00:00,56.7,56.7,56.62,56.63,21537.0,50.5255,50.5255,50.4543,50.4632,21537.0
2019-12-19 15:05:00,56.62,56.64,56.54,56.55,16311.0,50.4543,50.4721,50.383,50.3919,16311.0
2019-12-19 15:10:00,56.55,56.56,56.52,56.52,14607.0,50.3919,50.4008,50.3651,50.3651,14607.0
2019-12-19 15:15:00,56.53,56.53,56.45,56.5,30342.0,50.3741,50.3741,50.3028,50.3473,30342.0
2019-12-19 15:20:00,56.5,56.54,56.49,56.5,19003.0,50.3473,50.383,50.3384,50.3473,19003.0
2019-12-19 15:25:00,56.5,56.56,56.49,56.55,10373.0,50.3473,50.4008,50.3384,50.3919,10373.0
2019-12-19 15:30:00,56.54,56.56,56.5,56.52,13792.0,50.383,50.4008,50.3473,50.3651,13792.0
2019-12-19 15:35:00,56.53,56.53,56.49,56.51,18342.0,50.3741,50.3741,50.3384,50.3562,18342.0
2019-12-19 15:40:00,56.52,56.52,56.49,56.51,14869.0,50.3651,50.3651,50.3384,50.3562,14869.0
2019-12-19 15:45:00,56.51,56.52,56.49,56.5,16554.0,50.3562,50.3651,50.3384,50.3473,16554.0
2019-12-19 15:50:00,56.5,56.58,56.49,56.55,36116.0,50.3473,50.4186,50.3384,50.3919,36116.0
2019-12-19 15:55:00,56.56,56.58,56.46,56.53,96401.0,50.4008,50.4186,50.3117,50.3741,96401.0
2019-12-20 09:30:00,56.8,57.03,56.5,56.5,598434.0,50.6147,50.8196,50.3473,50.3473,598434.0
2019-12-20 09:35:00,56.47,56.67,56.35,56.51,23538.0,50.3206,50.4988,50.2137,50.3562,23538.0
2019-12-20 09:40:00,56.51,56.63,56.44,56.63,65711.0,50.3562,50.4632,50.2939,50.4632,65711.0
2019-12-20 09:45:00,56.64,57.02,56.64,57.02,70153.0,50.4721,50.8107,50.4721,50.8107,70153.0
2019-12-20 09:50:00,57.01,57.15,56.94,57.15,42854.0,50.8018,50.9265,50.7394,50.9265,42854.0
2019-12-20 09:55:00,57.15,57.21,57.05,57.21,31725.0,50.9265,50.98,50.8374,50.98,31725.0
2019-12-20 10:00:00,57.25,57.27,57.12,57.18,21207.0,51.0156,51.0335,50.8998,50.9533,21207.0
2019-12-20 10:05:00,57.18,57.2,57.06,57.11,13600.0,50.9533,50.9711,50.8463,50.8909,13600.0
2019-12-20 10:10:00,57.07,57.17,57.03,57.11,12418.0,50.8553,50.9444,50.8196,50.8909,12418.0
2019-12-20 10:15:00,57.1,57.19,57.1,57.13,11955.0,50.882,50.9622,50.882,50.9087,11955.0
2019-12-20 10:20:00,57.11,57.15,57.1,57.15,11409.0,50.8909,50.9265,50.882,50.9265,11409.0
2019-12-20 10:25:00,57.16,57.24,57.15,57.23,25745.0,50.9354,51.0067,50.9265,50.9978,25745.0
2019-12-20 10:30:00,57.24,57.24,57.11,57.13,11020.0,51.0067,51.0067,50.8909,50.9087,11020.0
2019-12-20 10:35:00,57.15,57.17,57.09,57.15,24435.0,50.9265,50.9444,50.8731,50.9265,24435.0
2019-12-20 10:40:00,57.14,57.19,57.13,57.18,12616.0,50.9176,50.9622,50.9087,50.9533,12616.0
2019-12-20 10:45:00,57.18,57.18,57.12,57.14,15191.0,50.9533,50.9533,50.8998,50.9176,15191.0
2019-12-20 10:50:00,57.14,57.21,57.14,57.2,21705.0,50.9176,50.98,50.9176,50.9711,21705.0
2019-12-20 10:55:00,57.19,57.27,57.13,57.18,29074.0,50.9622,51.0335,50.9087,50.9533,29074.0
2019-12-20 11:00:00,57.16,57.34,57.16,57.32,42055.0,50.9354,51.0958,50.9354,51.078,42055.0
2019-12-20 11:05:00,57.33,57.34,57.25,57.32,8453.0,51.0869,51.0958,51.0156,51.078,8453.0
2019-12-20 11:10:00,57.3,57.3,57.16,57.25,79219.0,51.0602,51.0602,50.9354,51.0156,79219.0
2019-12-20 11:15:00,57.25,57.27,57.21,57.26,12441.0,51.0156,51.0335,50.98,51.0246,12441.0
2019-12-20 11:20:00,57.25,57.33,57.24,57.32,18540.0,51.0156,51.0869,51.0067,51.078,18540.0
2019-12-20 11:25:00,57.32,57.33,57.21,57.24,12934.0,51.078,51.0869,50.98,51.0067,12934.0
2019-12-20 11:30:00,57.23,57.3,57.23,57.29,8384.0,50.9978,51.0602,50.9978,51.0513,8384.0
2019-12-20 11:35:00,57.3,57.3,57.26,57.29,5309.0,51.0602,51.0602,51.0246,51.0513,5309.0
2019-12-20 11:40:00,57.29,57.31,57.23,57.3,12332.0,51.0513,51.0691,50.9978,51.0602,12332.0
2019-12-20 11:45:00,57.3,57.31,57.26,57.28,8320.0,51.0602,51.0691,51.0246,51.0424,8320.0
2019-12-20 11:50:00,57.26,57.27,57.2,57.2,18016.0,51.0246,51.0335,50.9711,50.9711,18016.0
2019-12-20 11:55:00,57.2,57.21,57.12,57.13,44669.0,50.9711,50.98,50.8998,50.9087,44669.0
2019-12-20 12:00:00,57.11,57.11,56.96,56.96,9343.0,50.8909,50.8909,50.7572,50.7572,9343.0
2019-12-20 12:05:00,56.98,57.02,56.96,57.02,7600.0,50.7751,50.8107,50.7572,50.8107,7600.0
2019-12-20 12:10:00,57.01,57.05,57.0,57.04,11657.0,50.8018,50.8374,50.7929,50.8285,11657.0
2019-12-20 12:15:00,57.04,57.06,57.0,57.0,14327.0,50.8285,50.8463,50.7929,50.7929,14327.0
2019-12-20 12:20:00,57.0,57.02,56.93,56.93,8384.0,50.7929,50.8107,50.7305,50.7305,8384.0
2019-12-20 12:25:00,56.96,57.06,56.94,57.01,17962.0,50.7572,50.8463,50.7394,50.8018,17962.0
2019-12-20 12:30:00,57.01,57.06,56.98,57.05,9694.0,50.8018,50.8463,50.7751,50.8374,9694.0
2019-12-20 12:35:00,57.06,57.15,57.04,57.12,49846.0,50.8463,50.9265,50.8285,50.8998,49846.0
2019-12-20 12:40:00,57.12,57.23,57.12,57.21,30914.0,50.8998,50.9978,50.8998,50.98,30914.0
2019-12-20 12:45:00,57.2,57.21,57.15,57.15,6805.0,50.9711,50.98,50.9265,50.9265,6805.0
2019-12-20 12:50:00,57.18,57.18,57.14,57.15,3326.0,50.9533,50.9533,50.9176,50.9265,3326.0
2019-12-20 12:55:00,57.16,57.17,57.05,57.05,5991.0,50.9354,50.9444,50.8374,50.8374,5991.0
2019-12-20 13:00:00,57.03,57.05,57.02,57.03,7452.0,50.8196,50.8374,50.8107,50.8196,7452.0
2019-12-20 13:05:00,57.04,57.04,57.0,57.01,5991.0,50.8285,50.8285,50.7929,50.8018,5991.0
2019-12-20 13:10:00,57.01,57.01,56.85,56.9,11557.0,50.8018,50.8018,50.6592,50.7038,11557.0
2019-12-20 13:15:00,56.89,56.92,56.86,56.89,5958.0,50.6949,50.7216,50.6681,50.6949,5958.0
2019-12-20 13:20:00,56.9,56.95,56.89,56.89,2709.0,50.7038,50.7483,50.6949,50.6949,2709.0
2019-12-20 13:25:00,56.89,56.9,56.87,56.88,5907.0,50.6949,50.7038,50.677,50.6859,5907.0
2019-12-20 13:30:00,56.88,56.89,56.83,56.84,5676.0,50.6859,50.6949,50.6414,50.6503,5676.0
2019-12-20 13:35:00,56.85,56.87,56.8,56.86,8020.0,50.6592,50.677,50.6147,50.6681,8020.0
2019-12-20 13:40:00,56.86,56.88,56.85,56.87,8450.0,50.6681,50.6859,50.6592,50.677,8450.0
2019-12-20 13:45:00,56.87,56.92,56.86,56.89,22710.0,50.677,50.7216,50.6681,50.6949,22710.0
2019-12-20 13:50:00,56.89,56.9,56.84,56.85,6660.0,50.6949,50.7038,50.6503,50.6592,6660.0
2019-12-20 13:55:00,56.85,56.91,56.85,56.89,6815.0,50.6592,50.7127,50.6592,50.6949,6815.0
2019-12-20 14:00:00,56.89,56.91,56.88,56.89,22970.0,50.6949,50.7127,50.6859,50.6949,22970.0
2019-12-20 14:05:00,56.88,56.96,56.88,56.95,13805.0,50.6859,50.7572,50.6859,50.7483,13805.0
2019-12-20 14:10:00,56.95,56.97,56.94,56.97,9527.0,50.7483,50.7661,50.7394,50.7661,9527.0
2019-12-20 14:15:00,56.97,56.99,56.94,56.95,11900.0,50.7661,50.784,50.7394,50.7483,11900.0
2019-12-20 14:20:00,56.94,56.96,56.94,56.96,5050.0,50.7394,50.7572,50.7394,50.7572,5050.0
2019-12-20 14:25:00,56.96,56.99,56.95,56.99,8309.0,50.7572,50.784,50.7483,50.784,8309.0
2019-12-20 14:30:00,56.98,57.03,56.98,57.02,9664.0,50.7751,50.8196,50.7751,50.8107,9664.0
2019-12-20 14:35:00,57.03,57.04,56.96,56.98,6023.0,50.8196,50.8285,50.7572,50.7751,6023.0
2019-12-20 14:40:00,56.98,57.0,56.92,56.92,10729.0,50.7751,50.7929,50.7216,50.7216,10729.0
2019-12-20 14:45:00,56.94,56.95,56.91,56.92,7777.0,50.7394,50.7483,50.7127,50.7216,7777.0
2019-12-20 14:50:00,56.91,56.97,56.91,56.97,13133.0,50.7127,50.7661,50.7127,50.7661,13133.0
2019-12-20 14:55:00,56.97,57.02,56.96,57.02,20110.0,50.7661,50.8107,50.7572,50.8107,20110.0
2019-12-20 15:00:00,57.03,57.03,56.99,57.01,19497.0,50.8196,50.8196,50.784,50.8018,19497.0
2019-12-20 15:05:00,57.01,57.03,57.0,57.01,7570.0,50.8018,50.8196,50.7929,50.8018,7570.0
2019-12-20 15:10:00,57.0,57.01,56.98,56.98,12604.0,50.7929,50.8018,50.7751,50.7751,12604.0
2019-12-20 15:15:00,56.99,57.0,56.98,57.0,8621.0,50.784,50.7929,50.7751,50.7929,8621.0
2019-12-20 15:20:00,57.0,57.03,56.99,57.01,23412.0,50.7929,50.8196,50.784,50.8018,23412.0
2019-12-20 15:25:00,57.01,57.02,57.0,57.01,10882.0,50.8018,50.8107,50.7929,50.8018,10882.0
2019-12-20 15:30:00,57.01,57.02,56.95,56.97,21034.0,50.8018,50.8107,50.7483,50.7661,21034.0
2019-12-20 15:35:00,56.97,56.97,56.88,56.88,42593.0,50.7661,50.7661,50.6859,50.6859,42593.0
2019-12-20 15:40:00,56.89,56.89,56.84,56.84,27551.0,50.6949,50.6949,50.6503,50.6503,27551.0
2019-12-20 15:45:00,56.85,56.85,56.78,56.84,56181.0,50.6592,50.6592,50.5968,50.6503,56181.0
2019-12-20 15:50:00,56.84,56.85,56.77,56.8,79722.0,50.6503,50.6592,50.5879,50.6147,79722.0
2019-12-20 15:55:00,56.8,56.92,56.78,56.86,170856.0,50.6147,50.7216,50.5968,50.6681,170856.0
2019-12-23 09:30:00,56.83,57.0,56.83,56.89,25475.0,50.6414,50.7929,50.6414,50.6949,25475.0
2019-12-23 09:35:00,56.9,56.91,56.7,56.82,34778.0,50.7038,50.7127,50.5255,50.6325,34778.0
2019-12-23 09:40:00,56.82,56.85,56.74,56.8,8964.0,50.6325,50.6592,50.5612,50.6147,8964.0
2019-12-23 09:45:00,56.78,56.82,56.71,56.77,12415.0,50.5968,50.6325,50.5345,50.5879,12415.0
2019-12-23 09:50:00,56.76,56.81,56.71,56.73,7392.0,50.579,50.6236,50.5345,50.5523,7392.0
2019-12-23 09:55:00,56.71,56.85,56.71,56.8,7338.0,50.5345,50.6592,50.5345,50.6147,7338.0
2019-12-23 10:00:00,56.82,56.83,56.73,56.75,4905.0,50.6325,50.6414,50.5523,50.5701,4905.0
2019-12-23 10:05:00,56.75,56.82,56.74,56.82,4414.0,50.5701,50.6325,50.5612,50.6325,4414.0
2019-12-23 10:10:00,56.82,56.93,56.82,56.92,4011.0,50.6325,50.7305,50.6325,50.7216,4011.0
2019-12-23 10:15:00,56.94,56.94,56.85,56.93,10147.0,50.7394,50.7394,50.6592,50.7305,10147.0
2019-12-23 10:20:00,56.92,56.92,56.79,56.83,3194.0,50.7216,50.7216,50.6057,50.6414,3194.0
2019-12-23 10:25:00,56.83,56.84,56.76,56.78,2674.0,50.6414,50.6503,50.579,50.5968,2674.0
2019-12-23 10:30:00,56.78,56.84,56.77,56.84,3710.0,50.5968,50.6503,50.5879,50.6503,3710.0
2019-12-23 10:35:00,56.84,56.85,56.78,56.79,7169.0,50.6503,50.6592,50.5968,50.6057,7169.0
2019-12-23 10:40:00,56.79,56.82,56.76,56.76,4421.0,50.6057,50.6325,50.579,50.579,4421.0
2019-12-23 10:45:00,56.76,56.76,56.71,56.74,3539.0,50.579,50.579,50.5345,50.5612,3539.0
2019-12-23 10:50:00,56.74,56.76,56.71,56.73,3882.0,50.5612,50.579,50.5345,50.5523,3882.0
2019-12-23 10:55:00,56.72,56.72,56.66,56.66,4557.0,50.5434,50.5434,50.4899,50.4899,4557.0
2019-12-23 11:00:00,56.67,56.71,56.62,56.71,9789.0,50.4988,50.5345,50.4543,50.5345,9789.0
2019-12-23 11:05:00,56.69,56.72,56.63,56.72,11054.0,50.5166,50.5434,50.4632,50.5434,11054.0
2019-12-23 11:10:00,56.73,56.73,56.61,56.64,6386.0,50.5523,50.5523,50.4453,50.4721,6386.0
2019-12-23 11:15:00,56.64,56.7,56.6,56.61,67302.0,50.4721,50.5255,50.4364,50.4453,67302.0
2019-12-23 11:20:00,56.61,56.69,56.6,56.67,6359.0,50.4453,50.5166,50.4364,50.4988,6359.0
2019-12-23 11:25:00,56.68,56.69,56.59,56.59,7383.0,50.5077,50.5166,50.4275,50.4275,7383.0
2019-12-23 11:30:00,56.6,56.61,56.57,56.59,4820.0,50.4364,50.4453,50.4097,50.4275,4820.0
2019-12-23 11:35:00,56.57,56.59,56.53,56.55,9693.0,50.4097,50.4275,50.3741,50.3919,9693.0
2019-12-23 11:40:00,56.55,56.59,56.54,56.57,4451.0,50.3919,50.4275,50.383,50.4097,4451.0
2019-12-23 11:45:00,56.57,56.59,56.56,56.59,3289.0,50.4097,50.4275,50.4008,50.4275,3289.0
2019-12-23 11:50:00,56.59,56.59,56.56,56.58,4672.0,50.4275,50.4275,50.4008,50.4186,4672.0
2019-12-23 11:55:00,56.57,56.57,56.55,56.56,2655.0,50.4097,50.4097,50.3919,50.4008,2655.0
2019-12-23 12:00:00,56.56,56.57,56.55,56.57,5744.0,50.4008,50.4097,50.3919,50.4097,5744.0
2019-12-23 12:05:00,56.57,56.59,56.54,56.55,10871.0,50.4097,50.4275,50.383,50.3919,10871.0
2019-12-23 12:10:00,56.54,56.55,56.45,56.48,6412.0,50.383,50.3919,50.3028,50.3295,6412.0
2019-12-23 12:15:00,56.49,56.54,56.49,56.54,1873.0,50.3384,50.383,50.3384,50.383,1873.0
2019-12-23 12:20:00,56.54,56.56,56.49,56.53,5094.0,50.383,50.4008,50.3384,50.3741,5094.0
2019-12-23 12:25:00,56.53,56.53,56.49,56.52,6491.0,50.3741,50.3741,50.3384,50.3651,6491.0
2019-12-23 12:30:00,56.55,56.59,56.54,56.55,4356.0,50.3919,50.4275,50.383,50.3919,4356.0
2019-12-23 12:35:00,56.55,56.56,56.53,56.56,2268.0,50.3919,50.4008,50.3741,50.4008,2268.0
2019-12-23 12:40:00,56.55,56.58,56.52,56.53,4235.0,50.3919,50.4186,50.3651,50.3741,4235.0
2019-12-23 12:45:00,56.53,56.56,56.5,56.56,6131.0,50.3741,50.4008,50.3473,50.4008,6131.0
2019-12-23 12:50:00,56.55,56.56,56.49,56.49,7694.0,50.3919,50.4008,50.3384,50.3384,7694.0
2019-12-23 12:55:00,56.47,56.56,56.47,56.56,5077.0,50.3206,50.4008,50.3206,50.4008,5077.0
2019-12-23 13:00:00,56.56,56.67,56.56,56.66,32573.0,50.4008,50.4988,50.4008,50.4899,32573.0
2019-12-23 13:05:00,56.65,56.65,56.6,56.6,5921.0,50.481,50.481,50.4364,50.4364,5921.0
2019-12-23 13:10:00,56.58,56.62,56.58,56.61,2714.0,50.4186,50.4543,50.4186,50.4453,2714.0
2019-12-23 13:15:00,56.6,56.64,56.57,56.62,7166.0,50.4364,50.4721,50.4097,50.4543,7166.0
2019-12-23 13:20:00,56.62,56.65,56.61,56.65,9432.0,50.4543,50.481,50.4453,50.481,9432.0
2019-12-23 13:25:00,56.65,56.65,56.63,56.63,3219.0,50.481,50.481,50.4632,50.4632,3219.0
2019-12-23 13:30:00,56.62,56.63,56.58,56.59,3661.0,50.4543,50.4632,50.4186,50.4275,3661.0
2019-12-23 13:35:00,56.58,56.62,56.58,56.62,5793.0,50.4186,50.4543,50.4186,50.4543,5793.0
2019-12-23 13:40:00,56.61,56.63,56.6,56.62,4435.0,50.4453,50.4632,50.4364,50.4543,4435.0
2019-12-23 13:45:00,56.6,56.64,56.58,56.63,4235.0,50.4364,50.4721,50.4186,50.4632,4235.0
2019-12-23 13:50:00,56.64,56.69,56.64,56.67,3688.0,50.4721,50.5166,50.4721,50.4988,3688.0
2019-12-23 13:55:00,56.67,56.69,56.66,56.67,5089.0,50.4988,50.5166,50.4899,50.4988,5089.0
2019-12-23 14:00:00,56.69,56.72,56.69,56.71,2778.0,50.5166,50.5434,50.5166,50.5345,2778.0
2019-12-23 14:05:00,56.72,56.76,56.71,56.74,4561.0,50.5434,50.579,50.5345,50.5612,4561.0
2019-12-23 14:10:00,56.72,56.74,56.71,56.71,5432.0,50.5434,50.5612,50.5345,50.5345,5432.0
2019-12-23 14:15:00,56.71,56.73,56.7,56.7,4804.0,50.5345,50.5523,50.5255,50.5255,4804.0
2019-12-23 14:20:00,56.71,56.71,56.68,56.69,3417.0,50.5345,50.5345,50.5077,50.5166,3417.0
2019-12-23 14:25:00,56.7,56.7,56.66,56.66,8854.0,50.5255,50.5255,50.4899,50.4899,8854.0
2019-12-23 14:30:00,56.66,56.68,56.63,56.63,5862.0,50.4899,50.5077,50.4632,50.4632,5862.0
2019-12-23 14:35:00,56.63,56.63,56.58,56.59,5930.0,50.4632,50.4632,50.4186,50.4275,5930.0
2019-12-23 14:40:00,56.59,56.6,56.56,56.57,7247.0,50.4275,50.4364,50.4008,50.4097,7247.0
2019-12-23 14:45:00,56.57,56.58,56.53,56.55,4928.0,50.4097,50.4186,50.3741,50.3919,4928.0
2019-12-23 14:50:00,56.55,56.57,56.53,56.55,8927.0,50.3919,50.4097,50.3741,50.3919,8927.0
2019-12-23 14:55:00,56.55,56.59,56.55,56.58,6316.0,50.3919,50.4275,50.3919,50.4186,6316.0
2019-12-23 15:00:00,56.57,56.57,56.55,56.57,3616.0,50.4097,50.4097,50.3919,50.4097,3616.0
2019-12-23 15:05:00,56.55,56.59,56.55,56.56,6823.0,50.3919,50.4275,50.3919,50.4008,6823.0
2019-12-23 15:10:00,56.57,56.59,56.56,56.58,7110.0,50.4097,50.4275,50.4008,50.4186,7110.0
2019-12-23 15:15:00,56.59,56.62,56.59,56.62,10644.0,50.4275,50.4543,50.4275,50.4543,10644.0
2019-12-23 15:20:00,56.63,56.66,56.6,56.66,9408.0,50.4632,50.4899,50.4364,50.4899,9408.0
2019-12-23 15:25:00,56.66,56.75,56.66,56.73,13814.0,50.4899,50.5701,50.4899,50.5523,13814.0
2019-12-23 15:30:00,56.73,56.75,56.71,56.72,10109.0,50.5523,50.5701,50.5345,50.5434,10109.0
2019-12-23 15:35:00,56.71,56.74,56.7,56.73,8822.0,50.5345,50.5612,50.5255,50.5523,8822.0
2019-12-23 15:40:00,56.74,56.74,56.71,56.73,13945.0,50.5612,50.5612,50.5345,50.5523,13945.0
2019-12-23 15:45:00,56.73,56.75,56.71,56.73,19273.0,50.5523,50.5701,50.5345,50.5523,19273.0
2019-12-23 15:50:00,56.73,56.77,56.73,56.74,27031.0,50.5523,50.5879,50.5523,50.5612,27031.0
2019-12-23 15:55:00,56.75,56.77,56.7,56.77,59698.0,50.5701,50.5879,50.5255,50.5879,59698.0
2019-12-24 09:30:00,56.84,56.89,56.7,56.73,19783.0,50.6503,50.6949,50.5255,50.5523,19783.0
2019-12-24 09:35:00,56.76,56.88,56.68,56.83,13917.0,50.579,50.6859,50.5077,50.6414,13917.0
2019-12-24 09:40:00,56.84,57.01,56.79,57.01,85797.0,50.6503,50.8018,50.6057,50.8018,85797.0
2019-12-24 09:45:00,56.98,57.01,56.9,56.91,32672.0,50.7751,50.8018,50.7038,50.7127,32672.0
2019-12-24 09:50:00,56.93,57.1,56.87,57.1,48427.0,50.7305,50.882,50.677,50.882,48427.0
2019-12-24 09:55:00,57.1,57.2,57.09,57.19,18461.0,50.882,50.9711,50.8731,50.9622,18461.0
2019-12-24 10:00:00,57.19,57.22,57.07,57.1,78199.0,50.9622,50.9889,50.8553,50.882,78199.0
2019-12-24 10:05:00,57.11,57.17,57.07,57.09,8763.0,50.8909,50.9444,50.8553,50.8731,8763.0
2019-12-24 10:10:00,57.1,57.11,57.03,57.05,24608.0,50.882,50.8909,50.8196,50.8374,24608.0
2019-12-24 10:15:00,57.04,57.07,56.91,56.97,16401.0,50.8285,50.8553,50.7127,50.7661,16401.0
2019-12-24 10:20:00,56.98,56.98,56.87,56.89,6021.0,50.7751,50.7751,50.677,50.6949,6021.0
2019-12-24 10:25:00,56.87,56.87,56.83,56.87,12066.0,50.677,50.677,50.6414,50.677,12066.0
2019-12-24 10:30:00,56.87,56.87,56.74,56.75,5044.0,50.677,50.677,50.5612,50.5701,5044.0
2019-12-24 10:35:00,56.75,56.76,56.62,56.63,4597.0,50.5701,50.579,50.4543,50.4632,4597.0
2019-12-24 10:40:00,56.63,56.7,56.62,56.68,11318.0,50.4632,50.5255,50.4543,50.5077,11318.0
2019-12-24 10:45:00,56.65,56.67,56.63,56.67,9139.0,50.481,50.4988,50.4632,50.4988,9139.0
2019-12-24 10:50:00,56.68,56.79,56.68,56.79,9683.0,50.5077,50.6057,50.5077,50.6057,9683.0
2019-12-24 10:55:00,56.78,56.89,56.77,56.8,4102.0,50.5968,50.6949,50.5879,50.6147,4102.0
2019-12-24 11:00:00,56.81,56.84,56.78,56.78,4345.0,50.6236,50.6503,50.5968,50.5968,4345.0
2019-12-24 11:05:00,56.77,56.78,56.69,56.74,6019.0,50.5879,50.5968,50.5166,50.5612,6019.0
2019-12-24 11:10:00,56.74,56.74,56.68,56.73,4306.0,50.5612,50.5612,50.5077,50.5523,4306.0
2019-12-24 11:15:00,56.71,56.74,56.7,56.73,4150.0,50.5345,50.5612,50.5255,50.5523,4150.0
2019-12-24 11:20:00,56.73,56.73,56.71,56.71,2360.0,50.5523,50.5523,50.5345,50.5345,2360.0
2019-12-24 11:25:00,56.73,56.75,56.7,56.71,7446.0,50.5523,50.5701,50.5255,50.5345,7446.0
2019-12-24 11:30:00,56.71,56.73,56.7,56.71,3083.0,50.5345,50.5523,50.5255,50.5345,3083.0
2019-12-24 11:35:00,56.72,56.73,56.66,56.68,7189.0,50.5434,50.5523,50.4899,50.5077,7189.0
2019-12-24 11:40:00,56.68,56.68,56.63,56.66,4457.0,50.5077,50.5077,50.4632,50.4899,4457.0
2019-12-24 11:45:00,56.66,56.68,56.65,56.68,1944.0,50.4899,50.5077,50.481,50.5077,1944.0
2019-12-24 11:50:00,56.69,56.7,56.62,56.64,4508.0,50.5166,50.5255,50.4543,50.4721,4508.0
2019-12-24 11:55:00,56.62,56.62,56.58,56.62,4733.0,50.4543,50.4543,50.4186,50.4543,4733.0
2019-12-24 12:00:00,56.61,56.66,56.58,56.65,4014.0,50.4453,50.4899,50.4186,50.481,4014.0
2019-12-24 12:05:00,56.66,56.67,56.65,56.65,3024.0,50.4899,50.4988,50.481,50.481,3024.0
2019-12-24 12:10:00,56.67,56.68,56.63,56.63,4788.0,50.4988,50.5077,50.4632,50.4632,4788.0
2019-12-24 12:15:00,56.64,56.64,56.62,56.62,5504.0,50.4721,50.4721,50.4543,50.4543,5504.0
2019-12-24 12:20:00,56.63,56.64,56.61,56.62,5204.0,50.4632,50.4721,50.4453,50.4543,5204.0
2019-12-24 12:25:00,56.61,56.61,56.56,56.57,1785.0,50.4453,50.4453,50.4008,50.4097,1785.0
2019-12-24 12:30:00,56.57,56.57,56.53,56.55,12489.0,50.4097,50.4097,50.3741,50.3919,12489.0
2019-12-24 12:35:00,56.55,56.64,56.54,56.61,10744.0,50.3919,50.4721,50.383,50.4453,10744.0
2019-12-24 12:40:00,56.6,56.61,56.59,56.6,3104.0,50.4364,50.4453,50.4275,50.4364,3104.0
2019-12-24 12:45:00,56.6,56.62,56.59,56.61,6818.0,50.4364,50.4543,50.4275,50.4453,6818.0
2019-12-24 12:50:00,56.62,56.69,56.61,56.68,10040.0,50.4543,50.5166,50.4453,50.5077,10040.0
2019-12-24 12:55:00,56.68,56.68,56.6,56.66,16333.0,50.5077,50.5077,50.4364,50.4899,16333.0
2019-12-26 09:30:00,56.84,56.91,56.7,56.91,30235.0,50.6503,50.7127,50.5255,50.7127,30235.0
2019-12-26 09:35:00,56.82,56.84,56.65,56.82,8177.0,50.6325,50.6503,50.481,50.6325,8177.0
2019-12-26 09:40:00,56.84,56.88,56.78,56.81,3501.0,50.6503,50.6859,50.5968,50.6236,3501.0
2019-12-26 09:45:00,56.85,56.9,56.78,56.86,18360.0,50.6592,50.7038,50.5968,50.6681,18360.0
2019-12-26 09:50:00,56.88,56.88,56.75,56.76,5110.0,50.6859,50.6859,50.5701,50.579,5110.0
2019-12-26 09:55:00,56.78,56.8,56.7,56.74,9623.0,50.5968,50.6147,50.5255,50.5612,9623.0
2019-12-26 10:00:00,56.71,56.76,56.66,56.66,32790.0,50.5345,50.579,50.4899,50.4899,32790.0
2019-12-26 10:05:00,56.7,56.73,56.68,56.71,3676.0,50.5255,50.5523,50.5077,50.5345,3676.0
2019-12-26 10:10:00,56.71,56.72,56.58,56.61,10493.0,50.5345,50.5434,50.4186,50.4453,10493.0
2019-12-26 10:15:00,56.62,56.67,56.59,56.62,20064.0,50.4543,50.4988,50.4275,50.4543,20064.0
2019-12-26 10:20:00,56.61,56.63,56.55,56.57,6749.0,50.4453,50.4632,50.3919,50.4097,6749.0
2019-12-26 10:25:00,56.59,56.59,56.53,56.55,3427.0,50.4275,50.4275,50.3741,50.3919,3427.0
2019-12-26 10:30:00,56.55,56.56,56.5,56.54,13902.0,50.3919,50.4008,50.3473,50.383,13902.0
2019-12-26 10:35:00,56.52,56.54,56.5,56.52,15851.0,50.3651,50.383,50.3473,50.3651,15851.0
2019-12-26 10:40:00,56.52,56.56,56.5,56.53,21993.0,50.3651,50.4008,50.3473,50.3741,21993.0
2019-12-26 10:45:00,56.52,56.52,56.48,56.5,78054.0,50.3651,50.3651,50.3295,50.3473,78054.0
2019-12-26 10:50:00,56.5,56.57,56.5,56.56,20900.0,50.3473,50.4097,50.3473,50.4008,20900.0
2019-12-26 10:55:00,56.55,56.57,56.5,56.53,11533.0,50.3919,50.4097,50.3473,50.3741,11533.0
2019-12-26 11:00:00,56.54,56.64,56.53,56.6,8589.0,50.383,50.4721,50.3741,50.4364,8589.0
2019-12-26 11:05:00,56.61,56.62,56.59,56.6,2833.0,50.4453,50.4543,50.4275,50.4364,2833.0
2019-12-26 11:10:00,56.61,56.65,56.6,56.63,2920.0,50.4453,50.481,50.4364,50.4632,2920.0
2019-12-26 11:15:00,56.65,56.69,56.64,56.64,3431.0,50.481,50.5166,50.4721,50.4721,3431.0
2019-12-26 11:20:00,56.64,56.64,56.56,56.6,8835.0,50.4721,50.4721,50.4008,50.4364,8835.0
2019-12-26 11:25:00,56.6,56.62,56.56,56.57,4966.0,50.4364,50.4543,50.4008,50.4097,4966.0
2019-12-26 11:30:00,56.57,56.57,56.51,56.53,6467.0,50.4097,50.4097,50.3562,50.3741,6467.0
2019-12-26 11:35:00,56.52,56.54,56.48,56.53,9946.0,50.3651,50.383,50.3295,50.3741,9946.0
2019-12-26 11:40:00,56.53,56.54,56.52,56.53,1700.0,50.3741,50.383,50.3651,50.3741,1700.0
2019-12-26 11:45:00,56.53,56.53,56.51,56.52,4483.0,50.3741,50.3741,50.3562,50.3651,4483.0
2019-12-26 11:50:00,56.53,56.53,56.49,56.51,11842.0,50.3741,50.3741,50.3384,50.3562,11842.0
2019-12-26 11:55:00,56.5,56.51,56.4,56.41,13561.0,50.3473,50.3562,50.2582,50.2671,13561.0
2019-12-26 12:00:00,56.41,56.41,56.35,56.36,7334.0,50.2671,50.2671,50.2137,50.2226,7334.0
2019-12-26 12:05:00,56.35,56.35,56.33,56.34,1596.0,50.2137,50.2137,50.1958,50.2047,1596.0
2019-12-26 12:10:00,56.32,56.33,56.2,56.22,15014.0,50.1869,50.1958,50.08,50.0978,15014.0
2019-12-26 12:15:00,56.22,56.22,56.11,56.13,13349.0,50.0978,50.0978,49.9998,50.0176,13349.0
2019-12-26 12:20:00,56.12,56.21,56.12,56.21,4339.0,50.0087,50.0889,50.0087,50.0889,4339.0
2019-12-26 12:25:00,56.21,56.25,56.21,56.22,1306.0,50.0889,50.1245,50.0889,50.0978,1306.0
2019-12-26 12:30:00,56.2,56.23,56.18,56.2,4787.0,50.08,50.1067,50.0622,50.08,4787.0
2019-12-26 12:35:00,56.22,56.23,56.21,56.22,1361.0,50.0978,50.1067,50.0889,50.0978,1361.0
2019-12-26 12:40:00,56.23,56.25,56.22,56.25,1863.0,50.1067,50.1245,50.0978,50.1245,1863.0
2019-12-26 12:45:00,56.22,56.29,56.22,56.27,3151.0,50.0978,50.1602,50.0978,50.1424,3151.0
2019-12-26 12:50:00,56.27,56.31,56.26,56.3,10070.0,50.1424,50.178,50.1335,50.1691,10070.0
2019-12-26 12:55:00,56.29,56.31,56.27,56.31,2685.0,50.1602,50.178,50.1424,50.178,2685.0
2019-12-26 13:00:00,56.31,56.32,56.27,56.31,4716.0,50.178,50.1869,50.1424,50.178,4716.0
2019-12-26 13:05:00,56.3,56.33,56.3,56.31,1545.0,50.1691,50.1958,50.1691,50.178,1545.0
2019-12-26 13:10:00,56.3,56.31,56.28,56.28,3999.0,50.1691,50.178,50.1513,50.1513,3999.0
2019-12-26 13:15:00,56.29,56.34,56.28,56.33,3169.0,50.1602,50.2047,50.1513,50.1958,3169.0
2019-12-26 13:20:00,56.33,56.39,56.32,56.37,2591.0,50.1958,50.2493,50.1869,50.2315,2591.0
2019-12-26 13:25:00,56.39,56.43,56.38,56.41,3650.0,50.2493,50.2849,50.2404,50.2671,3650.0
2019-12-26 13:30:00,56.42,56.44,56.41,56.44,3682.0,50.276,50.2939,50.2671,50.2939,3682.0
2019-12-26 13:35:00,56.43,56.44,56.41,56.42,1977.0,50.2849,50.2939,50.2671,50.276,1977.0
2019-12-26 13:40:00,56.43,56.46,56.42,56.43,4054.0,50.2849,50.3117,50.276,50.2849,4054.0
2019-12-26 13:45:00,56.41,56.46,56.41,56.44,3540.0,50.2671,50.3117,50.2671,50.2939,3540.0
2019-12-26 13:50:00,56.45,56.49,56.42,56.44,7902.0,50.3028,50.3384,50.276,50.2939,7902.0
2019-12-26 13:55:00,56.44,56.49,56.44,56.45,8683.0,50.2939,50.3384,50.2939,50.3028,8683.0
2019-12-26 14:00:00,56.45,56.46,56.43,56.45,2112.0,50.3028,50.3117,50.2849,50.3028,2112.0
2019-12-26 14:05:00,56.43,56.48,56.43,56.48,2455.0,50.2849,50.3295,50.2849,50.3295,2455.0
2019-12-26 14:10:00,56.5,56.58,56.5,56.56,5228.0,50.3473,50.4186,50.3473,50.4008,5228.0
2019-12-26 14:15:00,56.54,56.56,56.48,56.55,8704.0,50.383,50.4008,50.3295,50.3919,8704.0
2019-12-26 14:20:00,56.58,56.59,56.54,56.56,2792.0,50.4186,50.4275,50.383,50.4008,2792.0
2019-12-26 14:25:00,56.57,56.59,56.55,56.55,2436.0,50.4097,50.4275,50.3919,50.3919,2436.0
2019-12-26 14:30:00,56.57,56.61,56.55,56.57,3804.0,50.4097,50.4453,50.3919,50.4097,3804.0
2019-12-26 14:35:00,56.57,56.58,56.53,56.54,2297.0,50.4097,50.4186,50.3741,50.383,2297.0
2019-12-26 14:40:00,56.56,56.57,56.54,56.57,4015.0,50.4008,50.4097,50.383,50.4097,4015.0
2019-12-26 14:45:00,56.56,56.57,56.55,56.55,3635.0,50.4008,50.4097,50.3919,50.3919,3635.0
2019-12-26 14:50:00,56.54,56.56,56.53,56.53,4069.0,50.383,50.4008,50.3741,50.3741,4069.0
2019-12-26 14:55:00,56.53,56.56,56.53,56.53,3750.0,50.3741,50.4008,50.3741,50.3741,3750.0
2019-12-26 15:00:00,56.53,56.56,56.53,56.54,5559.0,50.3741,50.4008,50.3741,50.383,5559.0
2019-12-26 15:05:00,56.55,56.55,56.47,56.47,5692.0,50.3919,50.3919,50.3206,50.3206,5692.0
2019-12-26 15:10:00,56.5,56.53,56.49,56.53,1543.0,50.3473,50.3741,50.3384,50.3741,1543.0
2019-12-26 15:15:00,56.53,56.53,56.44,56.5,9653.0,50.3741,50.3741,50.2939,50.3473,9653.0
2019-12-26 15:20:00,56.51,56.55,56.51,56.55,5163.0,50.3562,50.3919,50.3562,50.3919,5163.0
2019-12-26 15:25:00,56.56,56.62,56.55,56.62,2595.0,50.4008,50.4543,50.3919,50.4543,2595.0
2019-12-26 15:30:00,56.61,56.63,56.57,56.6,7299.0,50.4453,50.4632,50.4097,50.4364,7299.0
2019-12-26 15:35:00,56.6,56.63,56.58,56.62,10916.0,50.4364,50.4632,50.4186,50.4543,10916.0
2019-12-26 15:40:00,56.62,56.71,56.62,56.71,16854.0,50.4543,50.5345,50.4543,50.5345,16854.0
2019-12-26 15:45:00,56.7,56.74,56.7,56.71,22105.0,50.5255,50.5612,50.5255,50.5345,22105.0
2019-12-26 15:50:00,56.72,56.75,56.68,56.74,30054.0,50.5434,50.5701,50.5077,50.5612,30054.0
2019-12-26 15:55:00,56.73,56.8,56.72,56.79,73107.0,50.5523,50.6147,50.5434,50.6057,73107.0
2019-12-27 09:30:00,56.93,56.99,56.68,56.75,35410.0,50.7305,50.784,50.5077,50.5701,35410.0
2019-12-27 09:35:00,56.74,56.78,56.64,56.72,5234.0,50.5612,50.5968,50.4721,50.5434,5234.0
2019-12-27 09:40:00,56.73,56.82,56.72,56.74,2974.0,50.5523,50.6325,50.5434,50.5612,2974.0
2019-12-27 09:45:00,56.74,56.94,56.74,56.91,53491.0,50.5612,50.7394,50.5612,50.7127,53491.0
2019-12-27 09:50:00,56.9,56.9,56.77,56.81,10125.0,50.7038,50.7038,50.5879,50.6236,10125.0
2019-12-27 09:55:00,56.81,56.92,56.73,56.77,12530.0,50.6236,50.7216,50.5523,50.5879,12530.0
2019-12-27 10:00:00,56.76,56.81,56.65,56.71,20707.0,50.579,50.6236,50.481,50.5345,20707.0
2019-12-27 10:05:00,56.69,56.69,56.61,56.68,3438.0,50.5166,50.5166,50.4453,50.5077,3438.0
2019-12-27 10:10:00,56.67,56.67,56.61,56.63,4476.0,50.4988,50.4988,50.4453,50.4632,4476.0
2019-12-27 10:15:00,56.65,56.65,56.57,56.63,7719.0,50.481,50.481,50.4097,50.4632,7719.0
2019-12-27 10:20:00,56.63,56.67,56.6,56.66,3313.0,50.4632,50.4988,50.4364,50.4899,3313.0
2019-12-27 10:25:00,56.61,56.63,56.58,56.61,1400.0,50.4453,50.4632,50.4186,50.4453,1400.0
2019-12-27 10:30:00,56.61,56.66,56.61,56.63,4990.0,50.4453,50.4899,50.4453,50.4632,4990.0
2019-12-27 10:35:00,56.67,56.73,56.67,56.7,4794.0,50.4988,50.5523,50.4988,50.5255,4794.0
2019-12-27 10:40:00,56.71,56.74,56.66,56.68,8454.0,50.5345,50.5612,50.4899,50.5077,8454.0
2019-12-27 10:45:00,56.66,56.72,56.66,56.68,5230.0,50.4899,50.5434,50.4899,50.5077,5230.0
2019-12-27 10:50:00,56.68,56.7,56.67,56.69,3413.0,50.5077,50.5255,50.4988,50.5166,3413.0
2019-12-27 10:55:00,56.69,56.7,56.67,56.69,2207.0,50.5166,50.5255,50.4988,50.5166,2207.0
2019-12-27 11:00:00,56.7,56.73,56.66,56.71,6600.0,50.5255,50.5523,50.4899,50.5345,6600.0
2019-12-27 11:05:00,56.73,56.85,56.71,56.82,27845.0,50.5523,50.6592,50.5345,50.6325,27845.0
2019-12-27 11:10:00,56.83,56.9,56.81,56.84,6093.0,50.6414,50.7038,50.6236,50.6503,6093.0
2019-12-27 11:15:00,56.83,56.83,56.77,56.78,2100.0,50.6414,50.6414,50.5879,50.5968,2100.0
2019-12-27 11:20:00,56.77,56.81,56.77,56.79,2594.0,50.5879,50.6236,50.5879,50.6057,2594.0
2019-12-27 11:25:00,56.81,56.84,56.8,56.81,16497.0,50.6236,50.6503,50.6147,50.6236,16497.0
2019-12-27 11:30:00,56.82,56.86,56.8,56.8,7883.0,50.6325,50.6681,50.6147,50.6147,7883.0
2019-12-27 11:35:00,56.81,56.87,56.79,56.82,59840.0,50.6236,50.677,50.6057,50.6325,59840.0
2019-12-27 11:40:00,56.82,56.87,56.8,56.86,3984.0,50.6325,50.677,50.6147,50.6681,3984.0
2019-12-27 11:45:00,56.85,56.85,56.8,56.8,4748.0,50.6592,50.6592,50.6147,50.6147,4748.0
2019-12-27 11:50:00,56.8,56.82,56.79,56.82,4437.0,50.6147,50.6325,50.6057,50.6325,4437.0
2019-12-27 11:55:00,56.82,56.85,56.81,56.84,3494.0,50.6325,50.6592,50.6236,50.6503,3494.0
2019-12-27 12:00:00,56.83,56.86,56.8,56.8,5176.0,50.6414,50.6681,50.6147,50.6147,5176.0
2019-12-27 12:05:00,56.81,56.83,56.79,56.8,9129.0,50.6236,50.6414,50.6057,50.6147,9129.0
2019-12-27 12:10:00,56.83,56.86,56.75,56.75,16177.0,50.6414,50.6681,50.5701,50.5701,16177.0
2019-12-27 12:15:00,56.76,56.8,56.75,56.77,9037.0,50.579,50.6147,50.5701,50.5879,9037.0
2019-12-27 12:20:00,56.78,56.78,56.73,56.75,3076.0,50.5968,50.5968,50.5523,50.5701,3076.0
2019-12-27 12:25:00,56.75,56.8,56.74,56.79,1720.0,50.5701,50.6147,50.5612,50.6057,1720.0
2019-12-27 12:30:00,56.79,56.81,56.72,56.75,3824.0,50.6057,50.6236,50.5434,50.5701,3824.0
2019-12-27 12:35:00,56.75,56.77,56.73,56.73,2619.0,50.5701,50.5879,50.5523,50.5523,2619.0
2019-12-27 12:40:00,56.73,56.75,56.71,56.73,4430.0,50.5523,50.5701,50.5345,50.5523,4430.0
2019-12-27 12:45:00,56.73,56.75,56.64,56.66,6076.0,50.5523,50.5701,50.4721,50.4899,6076.0
2019-12-27 12:50:00,56.66,56.67,56.63,56.65,3732.0,50.4899,50.4988,50.4632,50.481,3732.0
2019-12-27 12:55:00,56.69,56.7,56.67,56.69,5108.0,50.5166,50.5255,50.4988,50.5166,5108.0
2019-12-27 13:00:00,56.67,56.69,56.65,56.67,2855.0,50.4988,50.5166,50.481,50.4988,2855.0
2019-12-27 13:05:00,56.66,56.71,56.65,56.71,4031.0,50.4899,50.5345,50.481,50.5345,4031.0
2019-12-27 13:10:00,56.71,56.72,56.66,56.67,1927.0,50.5345,50.5434,50.4899,50.4988,1927.0
2019-12-27 13:15:00,56.69,56.72,56.69,56.7,1481.0,50.5166,50.5434,50.5166,50.5255,1481.0
2019-12-27 13:20:00,56.7,56.72,56.69,56.7,2948.0,50.5255,50.5434,50.5166,50.5255,2948.0
2019-12-27 13:25:00,56.71,56.75,56.68,56.71,4529.0,50.5345,50.5701,50.5077,50.5345,4529.0
2019-12-27 13:30:00,56.7,56.76,56.69,56.74,5289.0,50.5255,50.579,50.5166,50.5612,5289.0
2019-12-27 13:35:00,56.74,56.75,56.7,56.73,4222.0,50.5612,50.5701,50.5255,50.5523,4222.0
2019-12-27 13:40:00,56.73,56.73,56.68,56.7,4016.0,50.5523,50.5523,50.5077,50.5255,4016.0
2019-12-27 13:45:00,56.7,56.73,56.69,56.72,2805.0,50.5255,50.5523,50.5166,50.5434,2805.0
2019-12-27 13:50:00,56.7,56.72,56.68,56.69,6579.0,50.5255,50.5434,50.5077,50.5166,6579.0
2019-12-27 13:55:00,56.69,56.76,56.69,56.75,10850.0,50.5166,50.579,50.5166,50.5701,10850.0
2019-12-27 14:00:00,56.74,56.79,56.74,56.75,4744.0,50.5612,50.6057,50.5612,50.5701,4744.0
2019-12-27 14:05:00,56.76,56.77,56.74,56.76,2760.0,50.579,50.5879,50.5612,50.579,2760.0
2019-12-27 14:10:00,56.77,56.77,56.75,56.75,2758.0,50.5879,50.5879,50.5701,50.5701,2758.0
2019-12-27 14:15:00,56.75,56.76,56.73,56.76,2233.0,50.5701,50.579,50.5523,50.579,2233.0
2019-12-27 14:20:00,56.76,56.77,56.69,56.69,3453.0,50.579,50.5879,50.5166,50.5166,3453.0
2019-12-27 14:25:00,56.69,56.71,56.67,56.69,3133.0,50.5166,50.5345,50.4988,50.5166,3133.0
2019-12-27 14:30:00,56.69,56.7,56.67,56.67,2201.0,50.5166,50.5255,50.4988,50.4988,2201.0
2019-12-27 14:35:00,56.68,56.69,56.66,56.68,4067.0,50.5077,50.5166,50.4899,50.5077,4067.0
2019-12-27 14:40:00,56.7,56.73,56.7,56.73,3025.0,50.5255,50.5523,50.5255,50.5523,3025.0
2019-12-27 14:45:00,56.73,56.77,56.72,56.74,4578.0,50.5523,50.5879,50.5434,50.5612,4578.0
2019-12-27 14:50:00,56.75,56.75,56.71,56.72,5161.0,50.5701,50.5701,50.5345,50.5434,5161.0
2019-12-27 14:55:00,56.72,56.75,56.72,56.73,3484.0,50.5434,50.5701,50.5434,50.5523,3484.0
2019-12-27 15:00:00,56.74,56.74,56.68,56.69,2601.0,50.5612,50.5612,50.5077,50.5166,2601.0
2019-12-27 15:05:00,56.69,56.72,56.68,56.7,4600.0,50.5166,50.5434,50.5077,50.5255,4600.0
2019-12-27 15:10:00,56.7,56.73,56.69,56.73,3794.0,50.5255,50.5523,50.5166,50.5523,3794.0
2019-12-27 15:15:00,56.73,56.73,56.71,56.72,7495.0,50.5523,50.5523,50.5345,50.5434,7495.0
2019-12-27 15:20:00,56.73,56.8,56.72,56.76,21826.0,50.5523,50.6147,50.5434,50.579,21826.0
2019-12-27 15:25:00,56.77,56.78,56.72,56.73,3186.0,50.5879,50.5968,50.5434,50.5523,3186.0
2019-12-27 15:30:00,56.71,56.71,56.65,56.66,11123.0,50.5345,50.5345,50.481,50.4899,11123.0
2019-12-27 15:35:00,56.66,56.7,56.66,56.67,9819.0,50.4899,50.5255,50.4899,50.4988,9819.0
2019-12-27 15:40:00,56.67,56.69,56.59,56.59,13771.0,50.4988,50.5166,50.4275,50.4275,13771.0
2019-12-27 15:45:00,56.58,56.6,56.56,56.57,14841.0,50.4186,50.4364,50.4008,50.4097,14841.0
2019-12-27 15:50:00,56.57,56.62,56.51,56.62,27491.0,50.4097,50.4543,50.3562,50.4543,27491.0
2019-12-27 15:55:00,56.62,56.69,56.58,56.66,61017.0,50.4543,50.5166,50.4186,50.4899,61017.0
2019-12-30 09:30:00,56.37,56.46,56.21,56.34,27425.0,50.592,50.6728,50.4484,50.5651,27425.0
2019-12-30 09:35:00,56.27,56.33,55.96,55.99,18003.0,50.5023,50.5561,50.224,50.251,18003.0
2019-12-30 09:40:00,56.0,56.04,55.92,55.98,10801.0,50.2599,50.2958,50.1881,50.242,10801.0
2019-12-30 09:45:00,55.96,56.01,55.94,55.94,8976.0,50.224,50.2689,50.2061,50.2061,8976.0
2019-12-30 09:50:00,55.94,56.07,55.89,56.05,7537.0,50.2061,50.3228,50.1612,50.3048,7537.0
2019-12-30 09:55:00,56.04,56.11,55.95,56.01,8786.0,50.2958,50.3587,50.2151,50.2689,8786.0
2019-12-30 10:00:00,56.03,56.04,55.95,55.96,8960.0,50.2869,50.2958,50.2151,50.224,8960.0
2019-12-30 10:05:00,55.97,56.09,55.97,56.08,11042.0,50.233,50.3407,50.233,50.3317,11042.0
2019-12-30 10:10:00,56.07,56.07,55.95,55.97,14137.0,50.3228,50.3228,50.2151,50.233,14137.0
2019-12-30 10:15:00,55.96,56.03,55.93,55.95,3839.0,50.224,50.2869,50.1971,50.2151,3839.0
2019-12-30 10:20:00,55.97,56.04,55.92,55.93,2125.0,50.233,50.2958,50.1881,50.1971,2125.0
2019-12-30 10:25:00,55.93,55.97,55.88,55.96,6817.0,50.1971,50.233,50.1522,50.224,6817.0
2019-12-30 10:30:00,55.97,55.98,55.87,55.91,4875.0,50.233,50.242,50.1433,50.1792,4875.0
2019-12-30 10:35:00,55.91,55.95,55.89,55.94,4130.0,50.1792,50.2151,50.1612,50.2061,4130.0
2019-12-30 10:40:00,55.94,55.96,55.91,55.92,5951.0,50.2061,50.224,50.1792,50.1881,5951.0
2019-12-30 10:45:00,55.92,55.95,55.91,55.92,5752.0,50.1881,50.2151,50.1792,50.1881,5752.0
2019-12-30 10:50:00,55.9,56.02,55.9,56.02,4335.0,50.1702,50.2779,50.1702,50.2779,4335.0
2019-12-30 10:55:00,56.0,56.04,55.98,56.04,7777.0,50.2599,50.2958,50.242,50.2958,7777.0
2019-12-30 11:00:00,56.04,56.08,55.95,56.0,18537.0,50.2958,50.3317,50.2151,50.2599,18537.0
2019-12-30 11:05:00,56.04,56.04,55.85,55.91,12671.0,50.2958,50.2958,50.1253,50.1792,12671.0
2019-12-30 11:10:00,55.91,55.96,55.87,55.94,3419.0,50.1792,50.224,50.1433,50.2061,3419.0
2019-12-30 11:15:00,55.92,55.96,55.91,55.95,2995.0,50.1881,50.224,50.1792,50.2151,2995.0
2019-12-30 11:20:00,55.95,56.0,55.95,55.97,3077.0,50.2151,50.2599,50.2151,50.233,3077.0
2019-12-30 11:25:00,55.97,55.99,55.93,55.93,14054.0,50.233,50.251,50.1971,50.1971,14054.0
2019-12-30 11:30:00,55.94,56.0,55.91,55.99,17831.0,50.2061,50.2599,50.1792,50.251,17831.0
2019-12-30 11:35:00,55.99,56.03,55.98,56.0,16638.0,50.251,50.2869,50.242,50.2599,16638.0
2019-12-30 11:40:00,56.0,56.05,55.98,56.05,15687.0,50.2599,50.3048,50.242,50.3048,15687.0
2019-12-30 11:45:00,56.06,56.12,56.05,56.12,2819.0,50.3138,50.3676,50.3048,50.3676,2819.0
2019-12-30 11:50:00,56.11,56.13,56.05,56.05,4394.0,50.3587,50.3766,50.3048,50.3048,4394.0
2019-12-30 11:55:00,56.05,56.07,56.02,56.06,3390.0,50.3048,50.3228,50.2779,50.3138,3390.0
2019-12-30 12:00:00,56.05,56.08,56.05,56.06,2746.0,50.3048,50.3317,50.3048,50.3138,2746.0
2019-12-30 12:05:00,56.05,56.08,56.05,56.07,2309.0,50.3048,50.3317,50.3048,50.3228,2309.0
2019-12-30 12:10:00,56.08,56.12,56.06,56.12,3255.0,50.3317,50.3676,50.3138,50.3676,3255.0
2019-12-30 12:15:00,56.11,56.19,56.11,56.16,5140.0,50.3587,50.4305,50.3587,50.4035,5140.0
2019-12-30 12:20:00,56.17,56.18,56.16,56.18,2063.0,50.4125,50.4215,50.4035,50.4215,2063.0
2019-12-30 12:25:00,56.18,56.27,56.18,56.27,4686.0,50.4215,50.5023,50.4215,50.5023,4686.0
2019-12-30 12:30:00,56.25,56.3,56.25,56.3,3557.0,50.4843,50.5292,50.4843,50.5292,3557.0
2019-12-30 12:35:00,56.31,56.31,56.3,56.3,3060.0,50.5382,50.5382,50.5292,50.5292,3060.0
2019-12-30 12:40:00,56.29,56.29,56.25,56.26,3875.0,50.5202,50.5202,50.4843,50.4933,3875.0
2019-12-30 12:45:00,56.26,56.28,56.25,56.26,7991.0,50.4933,50.5112,50.4843,50.4933,7991.0
2019-12-30 12:50:00,56.27,56.28,56.24,56.26,3925.0,50.5023,50.5112,50.4753,50.4933,3925.0
2019-12-30 12:55:00,56.26,56.33,56.26,56.33,8034.0,50.4933,50.5561,50.4933,50.5561,8034.0
2019-12-30 13:00:00,56.32,56.37,56.32,56.33,4524.0,50.5471,50.592,50.5471,50.5561,4524.0
2019-12-30 13:05:00,56.32,56.37,56.32,56.35,3000.0,50.5471,50.592,50.5471,50.5741,3000.0
2019-12-30 13:10:00,56.34,56.34,56.31,56.33,6538.0,50.5651,50.5651,50.5382,50.5561,6538.0
2019-12-30 13:15:00,56.32,56.36,56.32,56.35,3605.0,50.5471,50.583,50.5471,50.5741,3605.0
2019-12-30 13:20:00,56.34,56.42,56.34,56.41,9637.0,50.5651,50.6369,50.5651,50.6279,9637.0
2019-12-30 13:25:00,56.41,56.43,56.32,56.32,6304.0,50.6279,50.6459,50.5471,50.5471,6304.0
2019-12-30 13:30:00,56.32,56.38,56.32,56.37,3810.0,50.5471,50.601,50.5471,50.592,3810.0
2019-12-30 13:35:00,56.37,56.4,56.36,56.37,4385.0,50.592,50.6189,50.583,50.592,4385.0
2019-12-30 13:40:00,56.36,56.36,56.27,56.28,4883.0,50.583,50.583,50.5023,50.5112,4883.0
2019-12-30 13:45:00,56.28,56.29,56.25,56.28,9925.0,50.5112,50.5202,50.4843,50.5112,9925.0
2019-12-30 13:50:00,56.28,56.33,56.28,56.29,6448.0,50.5112,50.5561,50.5112,50.5202,6448.0
2019-12-30 13:55:00,56.3,56.36,56.3,56.33,4220.0,50.5292,50.583,50.5292,50.5561,4220.0
2019-12-30 14:00:00,56.32,56.32,56.25,56.27,19773.0,50.5471,50.5471,50.4843,50.5023,19773.0
2019-12-30 14:05:00,56.27,56.34,56.26,56.28,33029.0,50.5023,50.5651,50.4933,50.5112,33029.0
2019-12-30 14:10:00,56.28,56.29,56.26,56.27,15105.0,50.5112,50.5202,50.4933,50.5023,15105.0
2019-12-30 14:15:00,56.27,56.29,56.26,56.29,11432.0,50.5023,50.5202,50.4933,50.5202,11432.0
2019-12-30 14:20:00,56.29,56.3,56.24,56.24,62333.0,50.5202,50.5292,50.4753,50.4753,62333.0
2019-12-30 14:25:00,56.21,56.23,56.16,56.19,9982.0,50.4484,50.4664,50.4035,50.4305,9982.0
2019-12-30 14:30:00,56.18,56.18,56.13,56.14,5349.0,50.4215,50.4215,50.3766,50.3856,5349.0
2019-12-30 14:35:00,56.14,56.15,56.12,56.12,5320.0,50.3856,50.3946,50.3676,50.3676,5320.0
2019-12-30 14:40:00,56.12,56.15,56.1,56.1,8113.0,50.3676,50.3946,50.3497,50.3497,8113.0
2019-12-30 14:45:00,56.11,56.11,56.06,56.08,7958.0,50.3587,50.3587,50.3138,50.3317,7958.0
2019-12-30 14:50:00,56.08,56.12,56.07,56.11,7260.0,50.3317,50.3676,50.3228,50.3587,7260.0
2019-12-30 14:55:00,56.1,56.15,56.1,56.14,5219.0,50.3497,50.3946,50.3497,50.3856,5219.0
2019-12-30 15:00:00,56.13,56.14,56.09,56.13,7989.0,50.3766,50.3856,50.3407,50.3766,7989.0
2019-12-30 15:05:00,56.13,56.15,56.11,56.12,7950.0,50.3766,50.3946,50.3587,50.3676,7950.0
2019-12-30 15:10:00,56.13,56.13,56.07,56.1,6796.0,50.3766,50.3766,50.3228,50.3497,6796.0
2019-12-30 15:15:00,56.11,56.21,56.11,56.18,8121.0,50.3587,50.4484,50.3587,50.4215,8121.0
2019-12-30 15:20:00,56.19,56.24,56.18,56.2,6977.0,50.4305,50.4753,50.4215,50.4394,6977.0
2019-12-30 15:25:00,56.21,56.22,56.18,56.19,4936.0,50.4484,50.4574,50.4215,50.4305,4936.0
2019-12-30 15:30:00,56.18,56.22,56.15,56.16,8948.0,50.4215,50.4574,50.3946,50.4035,8948.0
2019-12-30 15:35:00,56.16,56.18,56.14,56.16,10192.0,50.4035,50.4215,50.3856,50.4035,10192.0
2019-12-30 15:40:00,56.16,56.17,56.1,56.13,11518.0,50.4035,50.4125,50.3497,50.3766,11518.0
2019-12-30 15:45:00,56.13,56.14,56.08,56.13,14948.0,50.3766,50.3856,50.3317,50.3766,14948.0
2019-12-30 15:50:00,56.14,56.14,56.05,56.05,33723.0,50.3856,50.3856,50.3048,50.3048,33723.0
2019-12-30 15:55:00,56.05,56.1,55.99,56.09,73126.0,50.3048,50.3497,50.251,50.3407,73126.0
2019-12-31 09:30:00,55.91,56.0,55.82,55.93,31378.0,50.1792,50.2599,50.0984,50.1971,31378.0
2019-12-31 09:35:00,55.87,56.0,55.83,55.94,6233.0,50.1433,50.2599,50.1074,50.2061,6233.0
2019-12-31 09:40:00,55.93,55.99,55.87,55.93,54605.0,50.1971,50.251,50.1433,50.1971,54605.0
2019-12-31 09:45:00,55.92,56.09,55.9,56.09,29404.0,50.1881,50.3407,50.1702,50.3407,29404.0
2019-12-31 09:50:00,56.08,56.17,56.06,56.1,16930.0,50.3317,50.4125,50.3138,50.3497,16930.0
2019-12-31 09:55:00,56.06,56.24,55.98,56.16,18089.0,50.3138,50.4753,50.242,50.4035,18089.0
2019-12-31 10:00:00,56.11,56.17,56.07,56.17,2912.0,50.3587,50.4125,50.3228,50.4125,2912.0
2019-12-31 10:05:00,56.18,56.31,56.16,56.29,5958.0,50.4215,50.5382,50.4035,50.5202,5958.0
2019-12-31 10:10:00,56.28,56.33,56.24,56.28,18375.0,50.5112,50.5561,50.4753,50.5112,18375.0
2019-12-31 10:15:00,56.28,56.3,56.21,56.22,8655.0,50.5112,50.5292,50.4484,50.4574,8655.0
2019-12-31 10:20:00,56.21,56.31,56.21,56.24,4015.0,50.4484,50.5382,50.4484,50.4753,4015.0
2019-12-31 10:25:00,56.23,56.25,56.15,56.18,7971.0,50.4664,50.4843,50.3946,50.4215,7971.0
2019-12-31 10:30:00,56.18,56.2,56.12,56.17,14958.0,50.4215,50.4394,50.3676,50.4125,14958.0
2019-12-31 10:35:00,56.17,56.2,56.11,56.14,11979.0,50.4125,50.4394,50.3587,50.3856,11979.0
2019-12-31 10:40:00,56.12,56.12,56.05,56.07,10093.0,50.3676,50.3676,50.3048,50.3228,10093.0
2019-12-31 10:45:00,56.05,56.12,56.04,56.09,7412.0,50.3048,50.3676,50.2958,50.3407,7412.0
2019-12-31 10:50:00,56.08,56.09,56.05,56.09,11937.0,50.3317,50.3407,50.3048,50.3407,11937.0
2019-12-31 10:55:00,56.09,56.11,56.06,56.09,20651.0,50.3407,50.3587,50.3138,50.3407,20651.0
2019-12-31 11:00:00,56.09,56.13,56.05,56.08,11090.0,50.3407,50.3766,50.3048,50.3317,11090.0
2019-12-31 11:05:00,56.08,56.1,56.07,56.08,12690.0,50.3317,50.3497,50.3228,50.3317,12690.0
2019-12-31 11:10:00,56.09,56.16,56.09,56.16,4262.0,50.3407,50.4035,50.3407,50.4035,4262.0
2019-12-31 11:15:00,56.16,56.23,56.15,56.23,27086.0,50.4035,50.4664,50.3946,50.4664,27086.0
2019-12-31 11:20:00,56.23,56.36,56.23,56.27,21469.0,50.4664,50.583,50.4664,50.5023,21469.0
2019-12-31 11:25:00,56.27,56.32,56.25,56.28,71040.0,50.5023,50.5471,50.4843,50.5112,71040.0
2019-12-31 11:30:00,56.28,56.28,56.17,56.19,6352.0,50.5112,50.5112,50.4125,50.4305,6352.0
2019-12-31 11:35:00,56.2,56.25,56.17,56.25,10651.0,50.4394,50.4843,50.4125,50.4843,10651.0
2019-12-31 11:40:00,56.25,56.29,56.22,56.28,12421.0,50.4843,50.5202,50.4574,50.5112,12421.0
2019-12-31 11:45:00,56.29,56.45,56.28,56.42,24410.0,50.5202,50.6638,50.5112,50.6369,24410.0
2019-12-31 11:50:00,56.41,56.44,56.4,56.41,8059.0,50.6279,50.6548,50.6189,50.6279,8059.0
2019-12-31 11:55:00,56.41,56.42,56.35,56.37,8267.0,50.6279,50.6369,50.5741,50.592,8267.0
2019-12-31 12:00:00,56.36,56.39,56.3,56.32,11672.0,50.583,50.61,50.5292,50.5471,11672.0
2019-12-31 12:05:00,56.32,56.36,56.28,56.3,12260.0,50.5471,50.583,50.5112,50.5292,12260.0
2019-12-31 12:10:00,56.29,56.3,56.26,56.28,4970.0,50.5202,50.5292,50.4933,50.5112,4970.0
2019-12-31 12:15:00,56.28,56.32,56.27,56.31,3663.0,50.5112,50.5471,50.5023,50.5382,3663.0
2019-12-31 12:20:00,56.3,56.31,56.26,56.3,5164.0,50.5292,50.5382,50.4933,50.5292,5164.0
2019-12-31 12:25:00,56.3,56.37,56.29,56.36,4735.0,50.5292,50.592,50.5202,50.583,4735.0
2019-12-31 12:30:00,56.36,56.36,56.32,56.34,6322.0,50.583,50.583,50.5471,50.5651,6322.0
2019-12-31 12:35:00,56.32,56.35,56.31,56.31,3463.0,50.5471,50.5741,50.5382,50.5382,3463.0
2019-12-31 12:40:00,56.31,56.35,56.31,56.33,3438.0,50.5382,50.5741,50.5382,50.5561,3438.0
2019-12-31 12:45:00,56.33,56.33,56.26,56.28,4086.0,50.5561,50.5561,50.4933,50.5112,4086.0
2019-12-31 12:50:00,56.28,56.32,56.27,56.31,2900.0,50.5112,50.5471,50.5023,50.5382,2900.0
2019-12-31 12:55:00,56.31,56.32,56.25,56.25,12519.0,50.5382,50.5471,50.4843,50.4843,12519.0
2019-12-31 13:00:00,56.26,56.27,56.23,56.23,3601.0,50.4933,50.5023,50.4664,50.4664,3601.0
2019-12-31 13:05:00,56.22,56.22,56.17,56.18,8158.0,50.4574,50.4574,50.4125,50.4215,8158.0
2019-12-31 13:10:00,56.17,56.19,56.17,56.18,5535.0,50.4125,50.4305,50.4125,50.4215,5535.0
2019-12-31 13:15:00,56.19,56.2,56.15,56.15,4363.0,50.4305,50.4394,50.3946,50.3946,4363.0
2019-12-31 13:20:00,56.15,56.17,56.15,56.16,4807.0,50.3946,50.4125,50.3946,50.4035,4807.0
2019-12-31 13:25:00,56.15,56.18,56.15,56.15,9164.0,50.3946,50.4215,50.3946,50.3946,9164.0
2019-12-31 13:30:00,56.16,56.2,56.15,56.18,2319.0,50.4035,50.4394,50.3946,50.4215,2319.0
2019-12-31 13:35:00,56.19,56.19,56.16,56.16,2847.0,50.4305,50.4305,50.4035,50.4035,2847.0
2019-12-31 13:40:00,56.18,56.19,56.13,56.14,4195.0,50.4215,50.4305,50.3766,50.3856,4195.0
2019-12-31 13:45:00,56.14,56.15,56.14,56.14,3846.0,50.3856,50.3946,50.3856,50.3856,3846.0
2019-12-31 13:50:00,56.15,56.19,56.14,56.15,5418.0,50.3946,50.4305,50.3856,50.3946,5418.0
2019-12-31 13:55:00,56.16,56.18,56.15,56.18,4026.0,50.4035,50.4215,50.3946,50.4215,4026.0
2019-12-31 14:00:00,56.17,56.17,56.15,56.15,4657.0,50.4125,50.4125,50.3946,50.3946,4657.0
2019-12-31 14:05:00,56.16,56.17,56.15,56.16,6220.0,50.4035,50.4125,50.3946,50.4035,6220.0
2019-12-31 14:10:00,56.17,56.19,56.15,56.19,5076.0,50.4125,50.4305,50.3946,50.4305,5076.0
2019-12-31 14:15:00,56.18,56.2,56.16,56.16,6094.0,50.4215,50.4394,50.4035,50.4035,6094.0
2019-12-31 14:20:00,56.16,56.22,56.16,56.2,9532.0,50.4035,50.4574,50.4035,50.4394,9532.0
2019-12-31 14:25:00,56.21,56.25,56.2,56.21,6793.0,50.4484,50.4843,50.4394,50.4484,6793.0
2019-12-31 14:30:00,56.21,56.22,56.21,56.21,1600.0,50.4484,50.4574,50.4484,50.4484,1600.0
2019-12-31 14:35:00,56.21,56.22,56.2,56.2,1904.0,50.4484,50.4574,50.4394,50.4394,1904.0
2019-12-31 14:40:00,56.18,56.21,56.17,56.19,5865.0,50.4215,50.4484,50.4125,50.4305,5865.0
2019-12-31 14:45:00,56.2,56.2,56.19,56.19,5307.0,50.4394,50.4394,50.4305,50.4305,5307.0
2019-12-31 14:50:00,56.19,56.2,56.18,56.18,4200.0,50.4305,50.4394,50.4215,50.4215,4200.0
2019-12-31 14:55:00,56.17,56.17,56.14,56.16,8286.0,50.4125,50.4125,50.3856,50.4035,8286.0
2019-12-31 15:00:00,56.16,56.23,56.15,56.22,8240.0,50.4035,50.4664,50.3946,50.4574,8240.0
2019-12-31 15:05:00,56.19,56.22,56.19,56.22,2609.0,50.4305,50.4574,50.4305,50.4574,2609.0
2019-12-31 15:10:00,56.21,56.25,56.2,56.23,5367.0,50.4484,50.4843,50.4394,50.4664,5367.0
2019-12-31 15:15:00,56.23,56.27,56.21,56.26,5652.0,50.4664,50.5023,50.4484,50.4933,5652.0
2019-12-31 15:20:00,56.25,56.29,56.25,56.27,9916.0,50.4843,50.5202,50.4843,50.5023,9916.0
2019-12-31 15:25:00,56.27,56.29,56.24,56.29,7794.0,50.5023,50.5202,50.4753,50.5202,7794.0
2019-12-31 15:30:00,56.29,56.31,56.28,56.3,9851.0,50.5202,50.5382,50.5112,50.5292,9851.0
2019-12-31 15:35:00,56.3,56.3,56.25,56.25,7044.0,50.5292,50.5292,50.4843,50.4843,7044.0
2019-12-31 15:40:00,56.26,56.33,56.26,56.33,21303.0,50.4933,50.5561,50.4933,50.5561,21303.0
2019-12-31 15:45:00,56.33,56.34,56.27,56.28,14919.0,50.5561,50.5651,50.5023,50.5112,14919.0
2019-12-31 15:50:00,56.29,56.31,56.23,56.26,24641.0,50.5202,50.5382,50.4664,50.4933,24641.0
2019-12-31 15:55:00,56.25,56.31,56.2,56.26,118544.0,50.4843,50.5382,50.4394,50.4933,118544.0
2020-01-02 09:30:00,56.83,56.86,56.53,56.58,43143.0,51.0049,51.0318,50.7356,50.7805,43143.0
2020-01-02 09:35:00,56.55,56.58,56.25,56.35,17774.0,50.7536,50.7805,50.4843,50.5741,17774.0
2020-01-02 09:40:00,56.35,56.37,56.18,56.3,23143.0,50.5741,50.592,50.4215,50.5292,23143.0
2020-01-02 09:45:00,56.33,56.38,56.15,56.15,13130.0,50.5561,50.601,50.3946,50.3946,13130.0
2020-01-02 09:50:00,56.15,56.2,56.09,56.16,10983.0,50.3946,50.4394,50.3407,50.4035,10983.0
2020-01-02 09:55:00,56.16,56.3,56.13,56.3,14597.0,50.4035,50.5292,50.3766,50.5292,14597.0
2020-01-02 10:00:00,56.29,56.31,56.09,56.11,16671.0,50.5202,50.5382,50.3407,50.3587,16671.0
2020-01-02 10:05:00,56.13,56.23,56.1,56.22,11790.0,50.3766,50.4664,50.3497,50.4574,11790.0
2020-01-02 10:10:00,56.21,56.25,56.04,56.04,22592.0,50.4484,50.4843,50.2958,50.2958,22592.0
2020-01-02 10:15:00,56.05,56.05,55.9,55.99,80232.0,50.3048,50.3048,50.1702,50.251,80232.0
2020-01-02 10:20:00,55.99,56.04,55.83,55.88,13959.0,50.251,50.2958,50.1074,50.1522,13959.0
2020-01-02 10:25:00,55.87,55.88,55.78,55.82,14239.0,50.1433,50.1522,50.0625,50.0984,14239.0
2020-01-02 10:30:00,55.82,55.87,55.72,55.77,21901.0,50.0984,50.1433,50.0086,50.0535,21901.0
2020-01-02 10:35:00,55.77,55.77,55.69,55.69,11946.0,50.0535,50.0535,49.9817,49.9817,11946.0
2020-01-02 10:40:00,55.68,55.72,55.66,55.68,8456.0,49.9727,50.0086,49.9548,49.9727,8456.0
2020-01-02 10:45:00,55.68,55.74,55.67,55.74,20469.0,49.9727,50.0266,49.9638,50.0266,20469.0
2020-01-02 10:50:00,55.76,55.79,55.72,55.74,10332.0,50.0445,50.0715,50.0086,50.0266,10332.0
2020-01-02 10:55:00,55.74,55.81,55.72,55.76,14747.0,50.0266,50.0894,50.0086,50.0445,14747.0
2020-01-02 11:00:00,55.76,55.77,55.71,55.73,14299.0,50.0445,50.0535,49.9997,50.0176,14299.0
2020-01-02 11:05:00,55.73,55.76,55.7,55.72,9897.0,50.0176,50.0445,49.9907,50.0086,9897.0
2020-01-02 11:10:00,55.73,55.75,55.68,55.71,17208.0,50.0176,50.0356,49.9727,49.9997,17208.0
2020-01-02 11:15:00,55.71,55.71,55.63,55.66,8897.0,49.9997,49.9997,49.9279,49.9548,8897.0
2020-01-02 11:20:00,55.65,55.72,55.63,55.72,7165.0,49.9458,50.0086,49.9279,50.0086,7165.0
2020-01-02 11:25:00,55.72,55.72,55.66,55.69,9144.0,50.0086,50.0086,49.9548,49.9817,9144.0
2020-01-02 11:30:00,55.7,55.7,55.6,55.61,13860.0,49.9907,49.9907,49.9009,49.9099,13860.0
2020-01-02 11:35:00,55.6,55.6,55.51,55.54,27750.0,49.9009,49.9009,49.8202,49.8471,27750.0
2020-01-02 11:40:00,55.56,55.56,55.51,55.56,7921.0,49.865,49.865,49.8202,49.865,7921.0
2020-01-02 11:45:00,55.56,55.58,55.5,55.52,16722.0,49.865,49.883,49.8112,49.8291,16722.0
2020-01-02 11:50:00,55.53,55.53,55.48,55.5,15221.0,49.8381,49.8381,49.7932,49.8112,15221.0
2020-01-02 11:55:00,55.49,55.55,55.45,55.55,13404.0,49.8022,49.8561,49.7663,49.8561,13404.0
2020-01-02 12:00:00,55.56,55.64,55.54,55.63,12369.0,49.865,49.9368,49.8471,49.9279,12369.0
2020-01-02 12:05:00,55.64,55.64,55.54,55.57,11215.0,49.9368,49.9368,49.8471,49.874,11215.0
2020-01-02 12:10:00,55.55,55.55,55.53,55.54,14201.0,49.8561,49.8561,49.8381,49.8471,14201.0
2020-01-02 12:15:00,55.55,55.63,55.54,55.59,29725.0,49.8561,49.9279,49.8471,49.892,29725.0
2020-01-02 12:20:00,55.59,55.61,55.5,55.5,19880.0,49.892,49.9099,49.8112,49.8112,19880.0
2020-01-02 12:25:00,55.5,55.51,55.42,55.43,12027.0,49.8112,49.8202,49.7394,49.7484,12027.0
2020-01-02 12:30:00,55.43,55.47,55.42,55.44,12537.0,49.7484,49.7843,49.7394,49.7573,12537.0
2020-01-02 12:35:00,55.45,55.45,55.4,55.42,9127.0,49.7663,49.7663,49.7214,49.7394,9127.0
2020-01-02 12:40:00,55.42,55.42,55.25,55.3,28560.0,49.7394,49.7394,49.5868,49.6317,28560.0
2020-01-02 12:45:00,55.3,55.36,55.3,55.31,5202.0,49.6317,49.6855,49.6317,49.6407,5202.0
2020-01-02 12:50:00,55.32,55.33,55.28,55.28,12942.0,49.6496,49.6586,49.6137,49.6137,12942.0
2020-01-02 12:55:00,55.28,55.34,55.28,55.3,6555.0,49.6137,49.6676,49.6137,49.6317,6555.0
2020-01-02 13:00:00,55.3,55.32,55.26,55.26,21268.0,49.6317,49.6496,49.5958,49.5958,21268.0
2020-01-02 13:05:00,55.28,55.28,55.2,55.21,8997.0,49.6137,49.6137,49.5419,49.5509,8997.0
2020-01-02 13:10:00,55.2,55.21,55.16,55.16,16726.0,49.5419,49.5509,49.506,49.506,16726.0
2020-01-02 13:15:00,55.16,55.19,55.16,55.19,11404.0,49.506,49.533,49.506,49.533,11404.0
2020-01-02 13:20:00,55.18,55.24,55.17,55.22,10273.0,49.524,49.5778,49.515,49.5599,10273.0
2020-01-02 13:25:00,55.22,55.23,55.17,55.18,10930.0,49.5599,49.5689,49.515,49.524,10930.0
2020-01-02 13:30:00,55.18,55.32,55.17,55.3,14055.0,49.524,49.6496,49.515,49.6317,14055.0
2020-01-02 13:35:00,55.3,55.31,55.23,55.28,13297.0,49.6317,49.6407,49.5689,49.6137,13297.0
2020-01-02 13:40:00,55.28,55.29,55.24,55.25,15784.0,49.6137,49.6227,49.5778,49.5868,15784.0
2020-01-02 13:45:00,55.26,55.27,55.23,55.24,13631.0,49.5958,49.6048,49.5689,49.5778,13631.0
2020-01-02 13:50:00,55.24,55.25,55.17,55.17,11375.0,49.5778,49.5868,49.515,49.515,11375.0
2020-01-02 13:55:00,55.17,55.21,55.12,55.21,11382.0,49.515,49.5509,49.4701,49.5509,11382.0
2020-01-02 14:00:00,55.2,55.21,55.16,55.21,11333.0,49.5419,49.5509,49.506,49.5509,11333.0
2020-01-02 14:05:00,55.21,55.21,55.15,55.18,14085.0,49.5509,49.5509,49.4971,49.524,14085.0
2020-01-02 14:10:00,55.18,55.2,55.16,55.17,10694.0,49.524,49.5419,49.506,49.515,10694.0
2020-01-02 14:15:00,55.18,55.19,55.15,55.19,10809.0,49.524,49.533,49.4971,49.533,10809.0
2020-01-02 14:20:00,55.19,55.25,55.19,55.22,13937.0,49.533,49.5868,49.533,49.5599,13937.0
2020-01-02 14:25:00,55.22,55.25,55.19,55.19,15272.0,49.5599,49.5868,49.533,49.533,15272.0
2020-01-02 14:30:00,55.18,55.22,55.17,55.2,12258.0,49.524,49.5599,49.515,49.5419,12258.0
2020-01-02 14:35:00,55.2,55.28,55.2,55.23,12070.0,49.5419,49.6137,49.5419,49.5689,12070.0
2020-01-02 14:40:00,55.23,55.26,55.21,55.25,16849.0,49.5689,49.5958,49.5509,49.5868,16849.0
2020-01-02 14:45:00,55.26,55.26,55.2,55.25,23295.0,49.5958,49.5958,49.5419,49.5868,23295.0
2020-01-02 14:50:00,55.26,55.27,55.22,55.22,10306.0,49.5958,49.6048,49.5599,49.5599,10306.0
2020-01-02 14:55:00,55.23,55.23,55.21,55.23,12644.0,49.5689,49.5689,49.5509,49.5689,12644.0
2020-01-02 15:00:00,55.23,55.26,55.21,55.22,22188.0,49.5689,49.5958,49.5509,49.5599,22188.0
2020-01-02 15:05:00,55.22,55.22,55.14,55.14,35511.0,49.5599,49.5599,49.4881,49.4881,35511.0
2020-01-02 15:10:00,55.14,55.18,55.13,55.17,15710.0,49.4881,49.524,49.4791,49.515,15710.0
2020-01-02 15:15:00,55.18,55.26,55.17,55.18,14741.0,49.524,49.5958,49.515,49.524,14741.0
2020-01-02 15:20:00,55.18,55.2,55.16,55.17,12007.0,49.524,49.5419,49.506,49.515,12007.0
2020-01-02 15:25:00,55.17,55.26,55.17,55.26,14536.0,49.515,49.5958,49.515,49.5958,14536.0
2020-01-02 15:30:00,55.28,55.31,55.24,55.24,21001.0,49.6137,49.6407,49.5778,49.5778,21001.0
2020-01-02 15:35:00,55.25,55.28,55.21,55.21,40188.0,49.5868,49.6137,49.5509,49.5509,40188.0
2020-01-02 15:40:00,55.21,55.25,55.17,55.18,31227.0,49.5509,49.5868,49.515,49.524,31227.0
2020-01-02 15:45:00,55.18,55.19,55.13,55.15,58411.0,49.524,49.533,49.4791,49.4971,58411.0
2020-01-02 15:50:00,55.15,55.2,55.13,55.2,91217.0,49.4971,49.5419,49.4791,49.5419,91217.0
2020-01-02 15:55:00,55.2,55.2,55.06,55.11,189980.0,49.5419,49.5419,49.4163,49.4612,189980.0
2020-01-03 09:30:00,54.5,54.77,54.39,54.64,105125.0,48.9137,49.156,48.815,49.0393,105125.0
2020-01-03 09:35:00,54.61,54.7,54.52,54.7,55692.0,49.0124,49.0932,48.9316,49.0932,55692.0
2020-01-03 09:40:00,54.71,54.93,54.7,54.87,41316.0,49.1022,49.2996,49.0932,49.2458,41316.0
2020-01-03 09:45:00,54.87,54.93,54.82,54.83,20299.0,49.2458,49.2996,49.2009,49.2099,20299.0
2020-01-03 09:50:00,54.84,54.91,54.79,54.79,12977.0,49.2188,49.2817,49.174,49.174,12977.0
2020-01-03 09:55:00,54.79,54.88,54.7,54.79,17728.0,49.174,49.2547,49.0932,49.174,17728.0
2020-01-03 10:00:00,54.79,54.79,54.43,54.45,29228.0,49.174,49.174,48.8509,48.8688,29228.0
2020-01-03 10:05:00,54.44,54.65,54.44,54.64,13467.0,48.8598,49.0483,48.8598,49.0393,13467.0
2020-01-03 10:10:00,54.65,54.65,54.46,54.56,34167.0,49.0483,49.0483,48.8778,48.9675,34167.0
2020-01-03 10:15:00,54.55,54.63,54.5,54.5,13535.0,48.9586,49.0304,48.9137,48.9137,13535.0
2020-01-03 10:20:00,54.51,54.52,54.35,54.37,39303.0,48.9227,48.9316,48.7791,48.797,39303.0
2020-01-03 10:25:00,54.39,54.46,54.33,54.37,23837.0,48.815,48.8778,48.7611,48.797,23837.0
2020-01-03 10:30:00,54.38,54.4,54.29,54.33,48210.0,48.806,48.8239,48.7252,48.7611,48210.0
2020-01-03 10:35:00,54.33,54.36,54.23,54.31,66927.0,48.7611,48.788,48.6714,48.7432,66927.0
2020-01-03 10:40:00,54.32,54.48,54.31,54.46,34544.0,48.7521,48.8957,48.7432,48.8778,34544.0
2020-01-03 10:45:00,54.46,54.51,54.41,54.42,42348.0,48.8778,48.9227,48.8329,48.8419,42348.0
2020-01-03 10:50:00,54.43,54.44,54.37,54.41,11129.0,48.8509,48.8598,48.797,48.8329,11129.0
2020-01-03 10:55:00,54.4,54.47,54.38,54.45,10381.0,48.8239,48.8868,48.806,48.8688,10381.0
2020-01-03 11:00:00,54.45,54.47,54.37,54.39,25225.0,48.8688,48.8868,48.797,48.815,25225.0
2020-01-03 11:05:00,54.4,54.45,54.38,54.44,12556.0,48.8239,48.8688,48.806,48.8598,12556.0
2020-01-03 11:10:00,54.43,54.47,54.37,54.47,8449.0,48.8509,48.8868,48.797,48.8868,8449.0
2020-01-03 11:15:00,54.46,54.46,54.37,54.44,13534.0,48.8778,48.8778,48.797,48.8598,13534.0
2020-01-03 11:20:00,54.45,54.48,54.45,54.47,6151.0,48.8688,48.8957,48.8688,48.8868,6151.0
2020-01-03 11:25:00,54.47,54.53,54.46,54.5,24275.0,48.8868,48.9406,48.8778,48.9137,24275.0
2020-01-03 11:30:00,54.48,54.6,54.47,54.53,21062.0,48.8957,49.0034,48.8868,48.9406,21062.0
2020-01-03 11:35:00,54.54,54.55,54.51,54.52,12587.0,48.9496,48.9586,48.9227,48.9316,12587.0
2020-01-03 11:40:00,54.52,54.6,54.52,54.59,19122.0,48.9316,49.0034,48.9316,48.9945,19122.0
2020-01-03 11:45:00,54.58,54.62,54.55,54.59,18453.0,48.9855,49.0214,48.9586,48.9945,18453.0
2020-01-03 11:50:00,54.58,54.68,54.58,54.68,24378.0,48.9855,49.0752,48.9855,49.0752,24378.0
2020-01-03 11:55:00,54.69,54.71,54.64,54.66,23089.0,49.0842,49.1022,49.0393,49.0573,23089.0
2020-01-03 12:00:00,54.66,54.75,54.65,54.73,18681.0,49.0573,49.1381,49.0483,49.1201,18681.0
2020-01-03 12:05:00,54.73,54.79,54.71,54.73,26071.0,49.1201,49.174,49.1022,49.1201,26071.0
2020-01-03 12:10:00,54.73,54.79,54.73,54.74,5823.0,49.1201,49.174,49.1201,49.1291,5823.0
2020-01-03 12:15:00,54.74,54.79,54.74,54.75,12653.0,49.1291,49.174,49.1291,49.1381,12653.0
2020-01-03 12:20:00,54.73,54.74,54.7,54.72,7419.0,49.1201,49.1291,49.0932,49.1111,7419.0
2020-01-03 12:25:00,54.73,54.74,54.71,54.72,7518.0,49.1201,49.1291,49.1022,49.1111,7518.0
2020-01-03 12:30:00,54.72,54.72,54.67,54.69,12482.0,49.1111,49.1111,49.0663,49.0842,12482.0
2020-01-03 12:35:00,54.7,54.71,54.68,54.7,12300.0,49.0932,49.1022,49.0752,49.0932,12300.0
2020-01-03 12:40:00,54.7,54.7,54.67,54.69,6297.0,49.0932,49.0932,49.0663,49.0842,6297.0
2020-01-03 12:45:00,54.68,54.76,54.66,54.7,38583.0,49.0752,49.147,49.0573,49.0932,38583.0
2020-01-03 12:50:00,54.7,54.72,54.68,54.7,8718.0,49.0932,49.1111,49.0752,49.0932,8718.0
2020-01-03 12:55:00,54.7,54.7,54.64,54.65,10452.0,49.0932,49.0932,49.0393,49.0483,10452.0
2020-01-03 13:00:00,54.65,54.7,54.64,54.67,9692.0,49.0483,49.0932,49.0393,49.0663,9692.0
2020-01-03 13:05:00,54.67,54.7,54.67,54.69,11590.0,49.0663,49.0932,49.0663,49.0842,11590.0
2020-01-03 13:10:00,54.68,54.76,54.68,54.69,34844.0,49.0752,49.147,49.0752,49.0842,34844.0
2020-01-03 13:15:00,54.68,54.69,54.55,54.57,12996.0,49.0752,49.0842,48.9586,48.9765,12996.0
2020-01-03 13:20:00,54.57,54.64,54.57,54.63,3603.0,48.9765,49.0393,48.9765,49.0304,3603.0
2020-01-03 13:25:00,54.66,54.69,54.62,54.62,5728.0,49.0573,49.0842,49.0214,49.0214,5728.0
2020-01-03 13:30:00,54.62,54.7,54.6,54.63,25957.0,49.0214,49.0932,49.0034,49.0304,25957.0
2020-01-03 13:35:00,54.62,54.68,54.53,54.68,12843.0,49.0214,49.0752,48.9406,49.0752,12843.0
2020-01-03 13:40:00,54.67,54.7,54.65,54.69,6288.0,49.0663,49.0932,49.0483,49.0842,6288.0
2020-01-03 13:45:00,54.68,54.7,54.67,54.69,16491.0,49.0752,49.0932,49.0663,49.0842,16491.0
2020-01-03 13:50:00,54.68,54.73,54.67,54.68,22524.0,49.0752,49.1201,49.0663,49.0752,22524.0
2020-01-03 13:55:00,54.68,54.72,54.67,54.69,7669.0,49.0752,49.1111,49.0663,49.0842,7669.0
2020-01-03 14:00:00,54.69,54.72,54.66,54.66,15442.0,49.0842,49.1111,49.0573,49.0573,15442.0
2020-01-03 14:05:00,54.69,54.69,54.64,54.64,7056.0,49.0842,49.0842,49.0393,49.0393,7056.0
2020-01-03 14:10:00,54.64,54.65,54.59,54.61,6908.0,49.0393,49.0483,48.9945,49.0124,6908.0
2020-01-03 14:15:00,54.6,54.66,54.59,54.65,5726.0,49.0034,49.0573,48.9945,49.0483,5726.0
2020-01-03 14:20:00,54.64,54.65,54.62,54.64,5331.0,49.0393,49.0483,49.0214,49.0393,5331.0
2020-01-03 14:25:00,54.63,54.64,54.61,54.64,5890.0,49.0304,49.0393,49.0124,49.0393,5890.0
2020-01-03 14:30:00,54.63,54.64,54.61,54.63,5892.0,49.0304,49.0393,49.0124,49.0304,5892.0
2020-01-03 14:35:00,54.63,54.64,54.61,54.62,10037.0,49.0304,49.0393,49.0124,49.0214,10037.0
2020-01-03 14:40:00,54.62,54.63,54.6,54.63,8529.0,49.0214,49.0304,49.0034,49.0304,8529.0
2020-01-03 14:45:00,54.63,54.64,54.62,54.64,7581.0,49.0304,49.0393,49.0214,49.0393,7581.0
2020-01-03 14:50:00,54.64,54.68,54.64,54.68,6648.0,49.0393,49.0752,49.0393,49.0752,6648.0
2020-01-03 14:55:00,54.67,54.69,54.62,54.63,9440.0,49.0663,49.0842,49.0214,49.0304,9440.0
2020-01-03 15:00:00,54.62,54.66,54.59,54.62,13680.0,49.0214,49.0573,48.9945,49.0214,13680.0
2020-01-03 15:05:00,54.61,54.64,54.59,54.64,6195.0,49.0124,49.0393,48.9945,49.0393,6195.0
2020-01-03 15:10:00,54.64,54.64,54.59,54.61,12513.0,49.0393,49.0393,48.9945,49.0124,12513.0
2020-01-03 15:15:00,54.61,54.65,54.58,54.62,13208.0,49.0124,49.0483,48.9855,49.0214,13208.0
2020-01-03 15:20:00,54.62,54.64,54.56,54.57,17094.0,49.0214,49.0393,48.9675,48.9765,17094.0
2020-01-03 15:25:00,54.57,54.59,54.55,54.56,11291.0,48.9765,48.9945,48.9586,48.9675,11291.0
2020-01-03 15:30:00,54.55,54.55,54.43,54.44,22501.0,48.9586,48.9586,48.8509,48.8598,22501.0
2020-01-03 15:35:00,54.44,54.45,54.37,54.38,30040.0,48.8598,48.8688,48.797,48.806,30040.0
2020-01-03 15:40:00,54.38,54.51,54.38,54.51,25083.0,48.806,48.9227,48.806,48.9227,25083.0
2020-01-03 15:45:00,54.5,54.5,54.38,54.43,38232.0,48.9137,48.9137,48.806,48.8509,38232.0
2020-01-03 15:50:00,54.42,54.54,54.41,54.48,54810.0,48.8419,48.9496,48.8329,48.8957,54810.0
2020-01-03 15:55:00,54.48,54.49,54.37,54.38,157191.0,48.8957,48.9047,48.797,48.806,157191.0
2020-01-06 09:30:00,54.21,54.37,54.12,54.26,35469.0,48.6534,48.797,48.5726,48.6983,35469.0
2020-01-06 09:35:00,54.23,54.35,54.21,54.25,12199.0,48.6714,48.7791,48.6534,48.6893,12199.0
2020-01-06 09:40:00,54.22,54.29,54.12,54.21,8036.0,48.6624,48.7252,48.5726,48.6534,8036.0
2020-01-06 09:45:00,54.24,54.35,54.2,54.3,22334.0,48.6803,48.7791,48.6444,48.7342,22334.0
2020-01-06 09:50:00,54.31,54.42,54.27,54.34,14847.0,48.7432,48.8419,48.7073,48.7701,14847.0
2020-01-06 09:55:00,54.34,54.37,54.26,54.26,7194.0,48.7701,48.797,48.6983,48.6983,7194.0
2020-01-06 10:00:00,54.26,54.31,54.21,54.21,18292.0,48.6983,48.7432,48.6534,48.6534,18292.0
2020-01-06 10:05:00,54.25,54.37,54.23,54.34,13291.0,48.6893,48.797,48.6714,48.7701,13291.0
2020-01-06 10:10:00,54.38,54.39,54.31,54.34,17854.0,48.806,48.815,48.7432,48.7701,17854.0
2020-01-06 10:15:00,54.34,54.5,54.34,54.5,19750.0,48.7701,48.9137,48.7701,48.9137,19750.0
2020-01-06 10:20:00,54.5,54.59,54.5,54.52,19790.0,48.9137,48.9945,48.9137,48.9316,19790.0
2020-01-06 10:25:00,54.53,54.58,54.51,54.58,9233.0,48.9406,48.9855,48.9227,48.9855,9233.0
2020-01-06 10:30:00,54.58,54.6,54.51,54.52,7624.0,48.9855,49.0034,48.9227,48.9316,7624.0
2020-01-06 10:35:00,54.52,54.54,54.46,54.47,17551.0,48.9316,48.9496,48.8778,48.8868,17551.0
2020-01-06 10:40:00,54.48,54.57,54.46,54.57,15459.0,48.8957,48.9765,48.8778,48.9765,15459.0
2020-01-06 10:45:00,54.6,54.63,54.55,54.58,20920.0,49.0034,49.0304,48.9586,48.9855,20920.0
2020-01-06 10:50:00,54.59,54.6,54.55,54.58,10012.0,48.9945,49.0034,48.9586,48.9855,10012.0
2020-01-06 10:55:00,54.58,54.58,54.44,54.47,24836.0,48.9855,48.9855,48.8598,48.8868,24836.0
2020-01-06 11:00:00,54.47,54.47,54.42,54.44,10537.0,48.8868,48.8868,48.8419,48.8598,10537.0
2020-01-06 11:05:00,54.43,54.47,54.39,54.41,17492.0,48.8509,48.8868,48.815,48.8329,17492.0
2020-01-06 11:10:00,54.4,54.52,54.39,54.5,7141.0,48.8239,48.9316,48.815,48.9137,7141.0
2020-01-06 11:15:00,54.5,54.53,54.44,54.47,8462.0,48.9137,48.9406,48.8598,48.8868,8462.0
2020-01-06 11:20:00,54.46,54.51,54.42,54.46,7481.0,48.8778,48.9227,48.8419,48.8778,7481.0
2020-01-06 11:25:00,54.47,54.47,54.42,54.42,3739.0,48.8868,48.8868,48.8419,48.8419,3739.0
2020-01-06 11:30:00,54.43,54.45,54.39,54.39,13044.0,48.8509,48.8688,48.815,48.815,13044.0
2020-01-06 11:35:00,54.39,54.42,54.35,54.35,10118.0,48.815,48.8419,48.7791,48.7791,10118.0
2020-01-06 11:40:00,54.36,54.38,54.25,54.29,31871.0,48.788,48.806,48.6893,48.7252,31871.0
2020-01-06 11:45:00,54.29,54.41,54.28,54.41,15299.0,48.7252,48.8329,48.7162,48.8329,15299.0
2020-01-06 11:50:00,54.4,54.41,54.38,54.39,4205.0,48.8239,48.8329,48.806,48.815,4205.0
2020-01-06 11:55:00,54.39,54.48,54.38,54.47,6798.0,48.815,48.8957,48.806,48.8868,6798.0
2020-01-06 12:00:00,54.46,54.5,54.41,54.41,13086.0,48.8778,48.9137,48.8329,48.8329,13086.0
2020-01-06 12:05:00,54.42,54.47,54.42,54.47,3014.0,48.8419,48.8868,48.8419,48.8868,3014.0
2020-01-06 12:10:00,54.47,54.53,54.47,54.49,4382.0,48.8868,48.9406,48.8868,48.9047,4382.0
2020-01-06 12:15:00,54.49,54.53,54.48,54.49,5010.0,48.9047,48.9406,48.8957,48.9047,5010.0
2020-01-06 12:20:00,54.49,54.5,54.41,54.42,12412.0,48.9047,48.9137,48.8329,48.8419,12412.0
2020-01-06 12:25:00,54.42,54.43,54.38,54.39,3485.0,48.8419,48.8509,48.806,48.815,3485.0
2020-01-06 12:30:00,54.38,54.39,54.34,54.36,11836.0,48.806,48.815,48.7701,48.788,11836.0
2020-01-06 12:35:00,54.38,54.39,54.33,54.37,6781.0,48.806,48.815,48.7611,48.797,6781.0
2020-01-06 12:40:00,54.37,54.41,54.34,54.4,5227.0,48.797,48.8329,48.7701,48.8239,5227.0
2020-01-06 12:45:00,54.41,54.43,54.37,54.37,3734.0,48.8329,48.8509,48.797,48.797,3734.0
2020-01-06 12:50:00,54.37,54.37,54.29,54.31,11212.0,48.797,48.797,48.7252,48.7432,11212.0
2020-01-06 12:55:00,54.3,54.3,54.23,54.27,7866.0,48.7342,48.7342,48.6714,48.7073,7866.0
2020-01-06 13:00:00,54.26,54.28,54.22,54.22,6850.0,48.6983,48.7162,48.6624,48.6624,6850.0
2020-01-06 13:05:00,54.22,54.28,54.21,54.27,8097.0,48.6624,48.7162,48.6534,48.7073,8097.0
2020-01-06 13:10:00,54.26,54.26,54.21,54.22,9428.0,48.6983,48.6983,48.6534,48.6624,9428.0
2020-01-06 13:15:00,54.22,54.24,54.2,54.22,3811.0,48.6624,48.6803,48.6444,48.6624,3811.0
2020-01-06 13:20:00,54.23,54.27,54.23,54.25,6641.0,48.6714,48.7073,48.6714,48.6893,6641.0
2020-01-06 13:25:00,54.23,54.26,54.2,54.22,7496.0,48.6714,48.6983,48.6444,48.6624,7496.0
2020-01-06 13:30:00,54.22,54.22,54.15,54.16,10700.0,48.6624,48.6624,48.5996,48.6085,10700.0
2020-01-06 13:35:00,54.16,54.17,54.11,54.11,11251.0,48.6085,48.6175,48.5637,48.5637,11251.0
2020-01-06 13:40:00,54.1,54.13,54.09,54.1,5278.0,48.5547,48.5816,48.5457,48.5547,5278.0
2020-01-06 13:45:00,54.11,54.14,54.08,54.12,26329.0,48.5637,48.5906,48.5367,48.5726,26329.0
2020-01-06 13:50:00,54.12,54.14,54.07,54.08,12283.0,48.5726,48.5906,48.5278,48.5367,12283.0
2020-01-06 13:55:00,54.07,54.07,54.02,54.02,8103.0,48.5278,48.5278,48.4829,48.4829,8103.0
2020-01-06 14:00:00,54.02,54.06,53.98,54.02,17304.0,48.4829,48.5188,48.447,48.4829,17304.0
2020-01-06 14:05:00,54.02,54.05,54.02,54.03,6666.0,48.4829,48.5098,48.4829,48.4919,6666.0
2020-01-06 14:10:00,54.03,54.06,54.01,54.03,18526.0,48.4919,48.5188,48.4739,48.4919,18526.0
2020-01-06 14:15:00,54.03,54.04,53.98,53.99,11758.0,48.4919,48.5008,48.447,48.456,11758.0
2020-01-06 14:20:00,53.99,54.0,53.91,53.91,11536.0,48.456,48.4649,48.3842,48.3842,11536.0
2020-01-06 14:25:00,53.91,53.91,53.83,53.87,14521.0,48.3842,48.3842,48.3124,48.3483,14521.0
2020-01-06 14:30:00,53.88,53.89,53.81,53.81,15609.0,48.3572,48.3662,48.2944,48.2944,15609.0
2020-01-06 14:35:00,53.81,53.87,53.8,53.83,30494.0,48.2944,48.3483,48.2854,48.3124,30494.0
2020-01-06 14:40:00,53.83,53.83,53.8,53.8,13600.0,48.3124,48.3124,48.2854,48.2854,13600.0
2020-01-06 14:45:00,53.81,53.84,53.8,53.82,14312.0,48.2944,48.3213,48.2854,48.3034,14312.0
2020-01-06 14:50:00,53.82,53.88,53.81,53.84,10709.0,48.3034,48.3572,48.2944,48.3213,10709.0
2020-01-06 14:55:00,53.84,53.86,53.82,53.83,13063.0,48.3213,48.3393,48.3034,48.3124,13063.0
2020-01-06 15:00:00,53.83,53.83,53.78,53.8,32417.0,48.3124,48.3124,48.2675,48.2854,32417.0
2020-01-06 15:05:00,53.79,53.81,53.78,53.8,16165.0,48.2765,48.2944,48.2675,48.2854,16165.0
2020-01-06 15:10:00,53.8,53.84,53.78,53.84,20587.0,48.2854,48.3213,48.2675,48.3213,20587.0
2020-01-06 15:15:00,53.84,53.86,53.82,53.83,17094.0,48.3213,48.3393,48.3034,48.3124,17094.0
2020-01-06 15:20:00,53.82,53.84,53.8,53.84,19215.0,48.3034,48.3213,48.2854,48.3213,19215.0
2020-01-06 15:25:00,53.83,53.84,53.81,53.81,11537.0,48.3124,48.3213,48.2944,48.2944,11537.0
2020-01-06 15:30:00,53.82,53.84,53.77,53.77,31034.0,48.3034,48.3213,48.2585,48.2585,31034.0
2020-01-06 15:35:00,53.78,53.87,53.76,53.87,37593.0,48.2675,48.3483,48.2495,48.3483,37593.0
2020-01-06 15:40:00,53.87,53.87,53.83,53.86,37282.0,48.3483,48.3483,48.3124,48.3393,37282.0
2020-01-06 15:45:00,53.85,53.97,53.84,53.91,49493.0,48.3303,48.438,48.3213,48.3842,49493.0
2020-01-06 15:50:00,53.91,53.93,53.86,53.9,48829.0,48.3842,48.4021,48.3393,48.3752,48829.0
2020-01-06 15:55:00,53.9,53.98,53.89,53.93,130495.0,48.3752,48.447,48.3662,48.4021,130495.0
2020-01-07 09:30:00,53.75,54.12,53.61,54.12,42030.0,48.2406,48.5726,48.1149,48.5726,42030.0
2020-01-07 09:35:00,54.07,54.12,53.91,53.94,13764.0,48.5278,48.5726,48.3842,48.4111,13764.0
2020-01-07 09:40:00,53.95,54.01,53.89,54.0,5253.0,48.4201,48.4739,48.3662,48.4649,5253.0
2020-01-07 09:45:00,54.01,54.07,53.91,54.07,7692.0,48.4739,48.5278,48.3842,48.5278,7692.0
2020-01-07 09:50:00,54.03,54.13,54.02,54.13,7054.0,48.4919,48.5816,48.4829,48.5816,7054.0
2020-01-07 09:55:00,54.09,54.22,54.07,54.2,7879.0,48.5457,48.6624,48.5278,48.6444,7879.0
2020-01-07 10:00:00,54.22,54.36,54.21,54.35,21316.0,48.6624,48.788,48.6534,48.7791,21316.0
2020-01-07 10:05:00,54.35,54.36,54.3,54.3,5084.0,48.7791,48.788,48.7342,48.7342,5084.0
2020-01-07 10:10:00,54.31,54.35,54.26,54.35,3978.0,48.7432,48.7791,48.6983,48.7791,3978.0
2020-01-07 10:15:00,54.36,54.45,54.35,54.38,18970.0,48.788,48.8688,48.7791,48.806,18970.0
2020-01-07 10:20:00,54.35,54.44,54.33,54.39,13258.0,48.7791,48.8598,48.7611,48.815,13258.0
2020-01-07 10:25:00,54.36,54.43,54.33,54.43,7875.0,48.788,48.8509,48.7611,48.8509,7875.0
2020-01-07 10:30:00,54.42,54.49,54.38,54.44,13885.0,48.8419,48.9047,48.806,48.8598,13885.0
2020-01-07 10:35:00,54.45,54.47,54.41,54.45,10071.0,48.8688,48.8868,48.8329,48.8688,10071.0
2020-01-07 10:40:00,54.44,54.51,54.44,54.5,15878.0,48.8598,48.9227,48.8598,48.9137,15878.0
2020-01-07 10:45:00,54.47,54.54,54.47,54.5,5242.0,48.8868,48.9496,48.8868,48.9137,5242.0
2020-01-07 10:50:00,54.51,54.53,54.48,54.48,3997.0,48.9227,48.9406,48.8957,48.8957,3997.0
2020-01-07 10:55:00,54.46,54.59,54.45,54.5,3794.0,48.8778,48.9945,48.8688,48.9137,3794.0
2020-01-07 11:00:00,54.52,54.57,54.5,54.56,5992.0,48.9316,48.9765,48.9137,48.9675,5992.0
2020-01-07 11:05:00,54.55,54.56,54.5,54.55,5860.0,48.9586,48.9675,48.9137,48.9586,5860.0
2020-01-07 11:10:00,54.54,54.55,54.33,54.34,5895.0,48.9496,48.9586,48.7611,48.7701,5895.0
2020-01-07 11:15:00,54.36,54.36,54.2,54.21,12127.0,48.788,48.788,48.6444,48.6534,12127.0
2020-01-07 11:20:00,54.19,54.26,54.15,54.16,40571.0,48.6355,48.6983,48.5996,48.6085,40571.0
2020-01-07 11:25:00,54.16,54.2,54.12,54.13,12165.0,48.6085,48.6444,48.5726,48.5816,12165.0
2020-01-07 11:30:00,54.15,54.15,54.02,54.05,15864.0,48.5996,48.5996,48.4829,48.5098,15864.0
2020-01-07 11:35:00,54.05,54.05,53.98,54.01,6892.0,48.5098,48.5098,48.447,48.4739,6892.0
2020-01-07 11:40:00,54.01,54.04,53.92,53.94,6866.0,48.4739,48.5008,48.3931,48.4111,6866.0
2020-01-07 11:45:00,53.91,53.93,53.87,53.9,6851.0,48.3842,48.4021,48.3483,48.3752,6851.0
2020-01-07 11:50:00,53.89,53.9,53.85,53.89,89833.0,48.3662,48.3752,48.3303,48.3662,89833.0
2020-01-07 11:55:00,53.87,53.93,53.87,53.87,4846.0,48.3483,48.4021,48.3483,48.3483,4846.0
2020-01-07 12:00:00,53.86,53.92,53.84,53.88,7700.0,48.3393,48.3931,48.3213,48.3572,7700.0
2020-01-07 12:05:00,53.87,53.92,53.86,53.91,7104.0,48.3483,48.3931,48.3393,48.3842,7104.0
2020-01-07 12:10:00,53.9,53.95,53.89,53.94,9047.0,48.3752,48.4201,48.3662,48.4111,9047.0
2020-01-07 12:15:00,53.93,53.96,53.92,53.95,10157.0,48.4021,48.429,48.3931,48.4201,10157.0
2020-01-07 12:20:00,53.96,53.96,53.93,53.95,7336.0,48.429,48.429,48.4021,48.4201,7336.0
2020-01-07 12:25:00,53.94,54.06,53.94,54.05,7442.0,48.4111,48.5188,48.4111,48.5098,7442.0
2020-01-07 12:30:00,54.03,54.05,54.0,54.03,4439.0,48.4919,48.5098,48.4649,48.4919,4439.0
2020-01-07 12:35:00,54.03,54.05,54.01,54.02,2953.0,48.4919,48.5098,48.4739,48.4829,2953.0
2020-01-07 12:40:00,54.02,54.09,54.01,54.03,13549.0,48.4829,48.5457,48.4739,48.4919,13549.0
2020-01-07 12:45:00,54.02,54.02,53.96,53.96,3617.0,48.4829,48.4829,48.429,48.429,3617.0
2020-01-07 12:50:00,53.96,54.0,53.96,53.98,6541.0,48.429,48.4649,48.429,48.447,6541.0
2020-01-07 12:55:00,53.98,54.05,53.98,54.04,9498.0,48.447,48.5098,48.447,48.5008,9498.0
2020-01-07 13:00:00,54.05,54.19,54.05,54.16,8596.0,48.5098,48.6355,48.5098,48.6085,8596.0
2020-01-07 13:05:00,54.16,54.22,54.16,54.22,2800.0,48.6085,48.6624,48.6085,48.6624,2800.0
2020-01-07 13:10:00,54.2,54.24,54.18,54.23,5676.0,48.6444,48.6803,48.6265,48.6714,5676.0
2020-01-07 13:15:00,54.23,54.25,54.22,54.24,2760.0,48.6714,48.6893,48.6624,48.6803,2760.0
2020-01-07 13:20:00,54.24,54.26,54.23,54.23,4605.0,48.6803,48.6983,48.6714,48.6714,4605.0
2020-01-07 13:25:00,54.22,54.28,54.21,54.26,3986.0,48.6624,48.7162,48.6534,48.6983,3986.0
2020-01-07 13:30:00,54.26,54.27,54.21,54.23,5079.0,48.6983,48.7073,48.6534,48.6714,5079.0
2020-01-07 13:35:00,54.22,54.28,54.19,54.22,8337.0,48.6624,48.7162,48.6355,48.6624,8337.0
2020-01-07 13:40:00,54.22,54.22,54.18,54.2,4756.0,48.6624,48.6624,48.6265,48.6444,4756.0
2020-01-07 13:45:00,54.2,54.28,54.2,54.26,5199.0,48.6444,48.7162,48.6444,48.6983,5199.0
2020-01-07 13:50:00,54.24,54.29,54.24,54.29,3255.0,48.6803,48.7252,48.6803,48.7252,3255.0
2020-01-07 13:55:00,54.3,54.33,54.27,54.3,11530.0,48.7342,48.7611,48.7073,48.7342,11530.0
2020-01-07 14:00:00,54.32,54.32,54.22,54.26,18135.0,48.7521,48.7521,48.6624,48.6983,18135.0
2020-01-07 14:05:00,54.26,54.26,54.22,54.25,9527.0,48.6983,48.6983,48.6624,48.6893,9527.0
2020-01-07 14:10:00,54.25,54.25,54.18,54.19,10942.0,48.6893,48.6893,48.6265,48.6355,10942.0
2020-01-07 14:15:00,54.19,54.24,54.19,54.24,7918.0,48.6355,48.6803,48.6355,48.6803,7918.0
2020-01-07 14:20:00,54.23,54.24,54.21,54.23,3397.0,48.6714,48.6803,48.6534,48.6714,3397.0
2020-01-07 14:25:00,54.22,54.23,54.18,54.2,7491.0,48.6624,48.6714,48.6265,48.6444,7491.0
2020-01-07 14:30:00,54.19,54.3,54.18,54.28,25420.0,48.6355,48.7342,48.6265,48.7162,25420.0
2020-01-07 14:35:00,54.27,54.27,54.19,54.2,6045.0,48.7073,48.7073,48.6355,48.6444,6045.0
2020-01-07 14:40:00,54.2,54.24,54.19,54.19,9594.0,48.6444,48.6803,48.6355,48.6355,9594.0
2020-01-07 14:45:00,54.2,54.24,54.18,54.23,6801.0,48.6444,48.6803,48.6265,48.6714,6801.0
2020-01-07 14:50:00,54.24,54.28,54.23,54.27,10035.0,48.6803,48.7162,48.6714,48.7073,10035.0
2020-01-07 14:55:00,54.28,54.28,54.18,54.18,7595.0,48.7162,48.7162,48.6265,48.6265,7595.0
2020-01-07 15:00:00,54.19,54.23,54.18,54.21,8244.0,48.6355,48.6714,48.6265,48.6534,8244.0
2020-01-07 15:05:00,54.2,54.22,54.13,54.21,24082.0,48.6444,48.6624,48.5816,48.6534,24082.0
2020-01-07 15:10:00,54.22,54.26,54.2,54.25,10636.0,48.6624,48.6983,48.6444,48.6893,10636.0
2020-01-07 15:15:00,54.26,54.27,54.23,54.23,12167.0,48.6983,48.7073,48.6714,48.6714,12167.0
2020-01-07 15:20:00,54.23,54.25,54.2,54.21,12087.0,48.6714,48.6893,48.6444,48.6534,12087.0
2020-01-07 15:25:00,54.21,54.23,54.17,54.19,13740.0,48.6534,48.6714,48.6175,48.6355,13740.0
2020-01-07 15:30:00,54.19,54.22,54.14,54.16,27752.0,48.6355,48.6624,48.5906,48.6085,27752.0
2020-01-07 15:35:00,54.16,54.16,54.07,54.07,24847.0,48.6085,48.6085,48.5278,48.5278,24847.0
2020-01-07 15:40:00,54.08,54.1,54.05,54.08,23701.0,48.5367,48.5547,48.5098,48.5367,23701.0
2020-01-07 15:45:00,54.08,54.08,53.99,54.03,51148.0,48.5367,48.5367,48.456,48.4919,51148.0
2020-01-07 15:50:00,54.02,54.03,53.84,53.91,93019.0,48.4829,48.4919,48.3213,48.3842,93019.0
2020-01-07 15:55:00,53.9,53.9,53.8,53.8,289540.0,48.3752,48.3752,48.2854,48.2854,289540.0
2020-01-08 09:30:00,53.85,54.23,53.76,54.19,27732.0,48.3303,48.6714,48.2495,48.6355,27732.0
2020-01-08 09:35:00,54.19,54.23,54.04,54.08,15742.0,48.6355,48.6714,48.5008,48.5367,15742.0
2020-01-08 09:40:00,54.07,54.16,54.01,54.05,27247.0,48.5278,48.6085,48.4739,48.5098,27247.0
2020-01-08 09:45:00,54.05,54.25,54.05,54.21,16793.0,48.5098,48.6893,48.5098,48.6534,16793.0
2020-01-08 09:50:00,54.24,54.32,54.15,54.32,10014.0,48.6803,48.7521,48.5996,48.7521,10014.0
2020-01-08 09:55:00,54.29,54.36,54.24,54.24,13622.0,48.7252,48.788,48.6803,48.6803,13622.0
2020-01-08 10:00:00,54.24,54.28,54.14,54.14,24325.0,48.6803,48.7162,48.5906,48.5906,24325.0
2020-01-08 10:05:00,54.14,54.19,54.1,54.16,13075.0,48.5906,48.6355,48.5547,48.6085,13075.0
2020-01-08 10:10:00,54.14,54.26,54.1,54.24,4953.0,48.5906,48.6983,48.5547,48.6803,4953.0
2020-01-08 10:15:00,54.25,54.27,54.15,54.19,12518.0,48.6893,48.7073,48.5996,48.6355,12518.0
2020-01-08 10:20:00,54.19,54.19,54.04,54.05,17291.0,48.6355,48.6355,48.5008,48.5098,17291.0
2020-01-08 10:25:00,54.07,54.18,54.06,54.09,7130.0,48.5278,48.6265,48.5188,48.5457,7130.0
2020-01-08 10:30:00,54.13,54.13,54.01,54.02,14537.0,48.5816,48.5816,48.4739,48.4829,14537.0
2020-01-08 10:35:00,54.03,54.04,53.96,53.98,10091.0,48.4919,48.5008,48.429,48.447,10091.0
2020-01-08 10:40:00,53.98,53.99,53.84,53.87,28163.0,48.447,48.456,48.3213,48.3483,28163.0
2020-01-08 10:45:00,53.88,53.9,53.78,53.8,25725.0,48.3572,48.3752,48.2675,48.2854,25725.0
2020-01-08 10:50:00,53.79,53.82,53.77,53.81,18379.0,48.2765,48.3034,48.2585,48.2944,18379.0
2020-01-08 10:55:00,53.81,53.82,53.76,53.77,10168.0,48.2944,48.3034,48.2495,48.2585,10168.0
2020-01-08 11:00:00,53.78,53.82,53.74,53.76,23227.0,48.2675,48.3034,48.2316,48.2495,23227.0
2020-01-08 11:05:00,53.76,53.76,53.69,53.7,15866.0,48.2495,48.2495,48.1867,48.1957,15866.0
2020-01-08 11:10:00,53.7,53.81,53.67,53.74,30217.0,48.1957,48.2944,48.1688,48.2316,30217.0
2020-01-08 11:15:00,53.75,53.81,53.72,53.79,20624.0,48.2406,48.2944,48.2136,48.2765,20624.0
2020-01-08 11:20:00,53.79,53.81,53.75,53.75,7528.0,48.2765,48.2944,48.2406,48.2406,7528.0
2020-01-08 11:25:00,53.74,53.81,53.63,53.79,49599.0,48.2316,48.2944,48.1329,48.2765,49599.0
2020-01-08 11:30:00,53.75,53.79,53.64,53.79,17641.0,48.2406,48.2765,48.1418,48.2765,17641.0
2020-01-08 11:35:00,53.78,54.03,53.77,54.0,25112.0,48.2675,48.4919,48.2585,48.4649,25112.0
2020-01-08 11:40:00,54.02,54.17,54.02,54.16,8890.0,48.4829,48.6175,48.4829,48.6085,8890.0
2020-01-08 11:45:00,54.16,54.2,54.13,54.2,14024.0,48.6085,48.6444,48.5816,48.6444,14024.0
2020-01-08 11:50:00,54.19,54.29,54.19,54.25,17579.0,48.6355,48.7252,48.6355,48.6893,17579.0
2020-01-08 11:55:00,54.28,54.28,54.13,54.13,6198.0,48.7162,48.7162,48.5816,48.5816,6198.0
2020-01-08 12:00:00,54.14,54.26,54.14,54.24,44349.0,48.5906,48.6983,48.5906,48.6803,44349.0
2020-01-08 12:05:00,54.25,54.26,54.21,54.26,24062.0,48.6893,48.6983,48.6534,48.6983,24062.0
2020-01-08 12:10:00,54.27,54.3,54.18,54.19,5379.0,48.7073,48.7342,48.6265,48.6355,5379.0
2020-01-08 12:15:00,54.19,54.23,54.16,54.19,4784.0,48.6355,48.6714,48.6085,48.6355,4784.0
2020-01-08 12:20:00,54.23,54.24,54.15,54.19,12569.0,48.6714,48.6803,48.5996,48.6355,12569.0
2020-01-08 12:25:00,54.21,54.22,54.15,54.2,8948.0,48.6534,48.6624,48.5996,48.6444,8948.0
2020-01-08 12:30:00,54.2,54.23,54.12,54.12,7724.0,48.6444,48.6714,48.5726,48.5726,7724.0
2020-01-08 12:35:00,54.13,54.13,54.07,54.07,20009.0,48.5816,48.5816,48.5278,48.5278,20009.0
2020-01-08 12:40:00,54.06,54.09,54.05,54.08,4216.0,48.5188,48.5457,48.5098,48.5367,4216.0
2020-01-08 12:45:00,54.09,54.19,54.09,54.19,10397.0,48.5457,48.6355,48.5457,48.6355,10397.0
2020-01-08 12:50:00,54.17,54.19,54.14,54.19,3568.0,48.6175,48.6355,48.5906,48.6355,3568.0
2020-01-08 12:55:00,54.2,54.23,54.18,54.18,4323.0,48.6444,48.6714,48.6265,48.6265,4323.0
2020-01-08 13:00:00,54.18,54.23,54.18,54.21,10421.0,48.6265,48.6714,48.6265,48.6534,10421.0
2020-01-08 13:05:00,54.22,54.22,54.14,54.15,3643.0,48.6624,48.6624,48.5906,48.5996,3643.0
2020-01-08 13:10:00,54.15,54.17,54.13,54.13,3139.0,48.5996,48.6175,48.5816,48.5816,3139.0
2020-01-08 13:15:00,54.13,54.13,54.09,54.13,11682.0,48.5816,48.5816,48.5457,48.5816,11682.0
2020-01-08 13:20:00,54.13,54.17,54.12,54.16,12060.0,48.5816,48.6175,48.5726,48.6085,12060.0
2020-01-08 13:25:00,54.17,54.2,54.15,54.19,4960.0,48.6175,48.6444,48.5996,48.6355,4960.0
2020-01-08 13:30:00,54.18,54.18,54.13,54.14,4778.0,48.6265,48.6265,48.5816,48.5906,4778.0
2020-01-08 13:35:00,54.14,54.14,54.09,54.13,3956.0,48.5906,48.5906,48.5457,48.5816,3956.0
2020-01-08 13:40:00,54.13,54.13,54.03,54.05,12146.0,48.5816,48.5816,48.4919,48.5098,12146.0
2020-01-08 13:45:00,54.05,54.07,54.02,54.02,13202.0,48.5098,48.5278,48.4829,48.4829,13202.0
2020-01-08 13:50:00,54.01,54.02,53.95,53.95,7402.0,48.4739,48.4829,48.4201,48.4201,7402.0
2020-01-08 13:55:00,53.96,53.98,53.92,53.95,4478.0,48.429,48.447,48.3931,48.4201,4478.0
2020-01-08 14:00:00,53.96,53.99,53.89,53.89,13554.0,48.429,48.456,48.3662,48.3662,13554.0
2020-01-08 14:05:00,53.9,53.93,53.89,53.92,5164.0,48.3752,48.4021,48.3662,48.3931,5164.0
2020-01-08 14:10:00,53.92,53.94,53.91,53.91,4494.0,48.3931,48.4111,48.3842,48.3842,4494.0
2020-01-08 14:15:00,53.91,53.95,53.9,53.93,4774.0,48.3842,48.4201,48.3752,48.4021,4774.0
2020-01-08 14:20:00,53.93,53.93,53.87,53.88,10926.0,48.4021,48.4021,48.3483,48.3572,10926.0
2020-01-08 14:25:00,53.89,53.9,53.87,53.88,6903.0,48.3662,48.3752,48.3483,48.3572,6903.0
2020-01-08 14:30:00,53.9,53.91,53.88,53.9,5540.0,48.3752,48.3842,48.3572,48.3752,5540.0
2020-01-08 14:35:00,53.92,53.96,53.87,53.87,7325.0,48.3931,48.429,48.3483,48.3483,7325.0
2020-01-08 14:40:00,53.88,53.94,53.85,53.9,17409.0,48.3572,48.4111,48.3303,48.3752,17409.0
2020-01-08 14:45:00,53.89,53.9,53.85,53.88,13950.0,48.3662,48.3752,48.3303,48.3572,13950.0
2020-01-08 14:50:00,53.87,53.87,53.81,53.82,14368.0,48.3483,48.3483,48.2944,48.3034,14368.0
2020-01-08 14:55:00,53.82,53.86,53.81,53.85,13601.0,48.3034,48.3393,48.2944,48.3303,13601.0
2020-01-08 15:00:00,53.85,53.87,53.8,53.83,15416.0,48.3303,48.3483,48.2854,48.3124,15416.0
2020-01-08 15:05:00,53.83,53.88,53.82,53.86,21787.0,48.3124,48.3572,48.3034,48.3393,21787.0
2020-01-08 15:10:00,53.86,53.92,53.82,53.9,14903.0,48.3393,48.3931,48.3034,48.3752,14903.0
2020-01-08 15:15:00,53.89,53.95,53.87,53.92,10396.0,48.3662,48.4201,48.3483,48.3931,10396.0
2020-01-08 15:20:00,53.91,53.97,53.91,53.94,32001.0,48.3842,48.438,48.3842,48.4111,32001.0
2020-01-08 15:25:00,53.94,53.98,53.94,53.94,12374.0,48.4111,48.447,48.4111,48.4111,12374.0
2020-01-08 15:30:00,53.94,53.95,53.9,53.91,21997.0,48.4111,48.4201,48.3752,48.3842,21997.0
2020-01-08 15:35:00,53.91,53.92,53.88,53.89,14156.0,48.3842,48.3931,48.3572,48.3662,14156.0
2020-01-08 15:40:00,53.89,53.91,53.87,53.88,30329.0,48.3662,48.3842,48.3483,48.3572,30329.0
2020-01-08 15:45:00,53.88,53.88,53.71,53.72,45752.0,48.3572,48.3572,48.2047,48.2136,45752.0
2020-01-08 15:50:00,53.72,53.78,53.68,53.74,59444.0,48.2136,48.2675,48.1777,48.2316,59444.0
2020-01-08 15:55:00,53.74,53.77,53.66,53.7,97414.0,48.2316,48.2585,48.1598,48.1957,97414.0
2020-01-09 09:30:00,53.75,53.82,53.54,53.6,35974.0,48.2406,48.3034,48.0521,48.1059,35974.0
2020-01-09 09:35:00,53.55,53.64,53.33,53.36,17432.0,48.0611,48.1418,47.8636,47.8905,17432.0
2020-01-09 09:40:00,53.37,53.38,53.21,53.21,7952.0,47.8995,47.9085,47.7559,47.7559,7952.0
2020-01-09 09:45:00,53.21,53.22,53.15,53.18,4279.0,47.7559,47.7649,47.7021,47.729,4279.0
2020-01-09 09:50:00,53.22,53.31,53.22,53.25,7446.0,47.7649,47.8457,47.7649,47.7918,7446.0
2020-01-09 09:55:00,53.24,53.25,53.15,53.17,4510.0,47.7828,47.7918,47.7021,47.72,4510.0
2020-01-09 10:00:00,53.16,53.23,53.07,53.17,10353.0,47.711,47.7739,47.6303,47.72,10353.0
2020-01-09 10:05:00,53.18,53.21,53.14,53.17,26454.0,47.729,47.7559,47.6931,47.72,26454.0
2020-01-09 10:10:00,53.15,53.2,53.08,53.08,12574.0,47.7021,47.7469,47.6392,47.6392,12574.0
2020-01-09 10:15:00,53.1,53.18,53.07,53.11,11226.0,47.6572,47.729,47.6303,47.6662,11226.0
2020-01-09 10:20:00,53.13,53.17,53.11,53.16,18563.0,47.6841,47.72,47.6662,47.711,18563.0
2020-01-09 10:25:00,53.17,53.25,53.13,53.23,20074.0,47.72,47.7918,47.6841,47.7739,20074.0
2020-01-09 10:30:00,53.25,53.3,53.23,53.29,22244.0,47.7918,47.8367,47.7739,47.8277,22244.0
2020-01-09 10:35:00,53.29,53.37,53.26,53.37,11759.0,47.8277,47.8995,47.8008,47.8995,11759.0
2020-01-09 10:40:00,53.38,53.46,53.34,53.45,14588.0,47.9085,47.9803,47.8726,47.9713,14588.0
2020-01-09 10:45:00,53.45,53.54,53.43,53.52,10588.0,47.9713,48.0521,47.9534,48.0341,10588.0
2020-01-09 10:50:00,53.53,53.58,53.49,53.53,9290.0,48.0431,48.088,48.0072,48.0431,9290.0
2020-01-09 10:55:00,53.53,53.64,53.51,53.63,14231.0,48.0431,48.1418,48.0252,48.1329,14231.0
2020-01-09 11:00:00,53.62,53.63,53.58,53.59,13660.0,48.1239,48.1329,48.088,48.097,13660.0
2020-01-09 11:05:00,53.6,53.62,53.58,53.58,31607.0,48.1059,48.1239,48.088,48.088,31607.0
2020-01-09 11:10:00,53.57,53.59,53.46,53.47,9804.0,48.079,48.097,47.9803,47.9893,9804.0
2020-01-09 11:15:00,53.46,53.48,53.43,53.43,15944.0,47.9803,47.9982,47.9534,47.9534,15944.0
2020-01-09 11:20:00,53.45,53.52,53.44,53.5,27809.0,47.9713,48.0341,47.9623,48.0162,27809.0
2020-01-09 11:25:00,53.49,53.5,53.44,53.46,10180.0,48.0072,48.0162,47.9623,47.9803,10180.0
2020-01-09 11:30:00,53.46,53.52,53.44,53.44,11101.0,47.9803,48.0341,47.9623,47.9623,11101.0
2020-01-09 11:35:00,53.44,53.47,53.41,53.47,4311.0,47.9623,47.9893,47.9354,47.9893,4311.0
2020-01-09 11:40:00,53.47,53.48,53.43,53.47,9097.0,47.9893,47.9982,47.9534,47.9893,9097.0
2020-01-09 11:45:00,53.49,53.53,53.46,53.53,7548.0,48.0072,48.0431,47.9803,48.0431,7548.0
2020-01-09 11:50:00,53.53,53.57,53.52,53.55,4912.0,48.0431,48.079,48.0341,48.0611,4912.0
2020-01-09 11:55:00,53.55,53.63,53.53,53.61,23262.0,48.0611,48.1329,48.0431,48.1149,23262.0
2020-01-09 12:00:00,53.6,53.63,53.56,53.56,3788.0,48.1059,48.1329,48.07,48.07,3788.0
2020-01-09 12:05:00,53.57,53.61,53.54,53.55,16392.0,48.079,48.1149,48.0521,48.0611,16392.0
2020-01-09 12:10:00,53.55,53.58,53.55,53.58,2590.0,48.0611,48.088,48.0611,48.088,2590.0
2020-01-09 12:15:00,53.57,53.57,53.53,53.53,2774.0,48.079,48.079,48.0431,48.0431,2774.0
2020-01-09 12:20:00,53.52,53.54,53.46,53.49,16144.0,48.0341,48.0521,47.9803,48.0072,16144.0
2020-01-09 12:25:00,53.49,53.49,53.45,53.47,26571.0,48.0072,48.0072,47.9713,47.9893,26571.0
2020-01-09 12:30:00,53.48,53.48,53.37,53.37,21432.0,47.9982,47.9982,47.8995,47.8995,21432.0
2020-01-09 12:35:00,53.38,53.39,53.34,53.38,14305.0,47.9085,47.9175,47.8726,47.9085,14305.0
2020-01-09 12:40:00,53.36,53.4,53.34,53.35,10791.0,47.8905,47.9264,47.8726,47.8816,10791.0
2020-01-09 12:45:00,53.35,53.4,53.35,53.4,11588.0,47.8816,47.9264,47.8816,47.9264,11588.0
2020-01-09 12:50:00,53.39,53.43,53.39,53.39,6374.0,47.9175,47.9534,47.9175,47.9175,6374.0
2020-01-09 12:55:00,53.4,53.4,53.34,53.36,9301.0,47.9264,47.9264,47.8726,47.8905,9301.0
2020-01-09 13:00:00,53.37,53.37,53.33,53.35,7403.0,47.8995,47.8995,47.8636,47.8816,7403.0
2020-01-09 13:05:00,53.35,53.35,53.29,53.29,3803.0,47.8816,47.8816,47.8277,47.8277,3803.0
2020-01-09 13:10:00,53.28,53.37,53.26,53.35,14573.0,47.8187,47.8995,47.8008,47.8816,14573.0
2020-01-09 13:15:00,53.37,53.37,53.31,53.32,10754.0,47.8995,47.8995,47.8457,47.8546,10754.0
2020-01-09 13:20:00,53.33,53.41,53.29,53.4,27914.0,47.8636,47.9354,47.8277,47.9264,27914.0
2020-01-09 13:25:00,53.4,53.44,53.39,53.43,4512.0,47.9264,47.9623,47.9175,47.9534,4512.0
2020-01-09 13:30:00,53.45,53.46,53.36,53.37,3447.0,47.9713,47.9803,47.8905,47.8995,3447.0
2020-01-09 13:35:00,53.36,53.37,53.3,53.31,5100.0,47.8905,47.8995,47.8367,47.8457,5100.0
2020-01-09 13:40:00,53.31,53.39,53.31,53.38,18885.0,47.8457,47.9175,47.8457,47.9085,18885.0
2020-01-09 13:45:00,53.38,53.4,53.36,53.38,9380.0,47.9085,47.9264,47.8905,47.9085,9380.0
2020-01-09 13:50:00,53.37,53.37,53.28,53.3,14678.0,47.8995,47.8995,47.8187,47.8367,14678.0
2020-01-09 13:55:00,53.3,53.31,53.28,53.29,4996.0,47.8367,47.8457,47.8187,47.8277,4996.0
2020-01-09 14:00:00,53.28,53.35,53.28,53.3,8119.0,47.8187,47.8816,47.8187,47.8367,8119.0
2020-01-09 14:05:00,53.3,53.39,53.28,53.39,9799.0,47.8367,47.9175,47.8187,47.9175,9799.0
2020-01-09 14:10:00,53.38,53.41,53.37,53.4,9854.0,47.9085,47.9354,47.8995,47.9264,9854.0
2020-01-09 14:15:00,53.41,53.44,53.39,53.44,6382.0,47.9354,47.9623,47.9175,47.9623,6382.0
2020-01-09 14:20:00,53.45,53.48,53.44,53.46,7047.0,47.9713,47.9982,47.9623,47.9803,7047.0
2020-01-09 14:25:00,53.46,53.49,53.4,53.41,10038.0,47.9803,48.0072,47.9264,47.9354,10038.0
2020-01-09 14:30:00,53.41,53.52,53.4,53.52,12020.0,47.9354,48.0341,47.9264,48.0341,12020.0
2020-01-09 14:35:00,53.51,53.6,53.51,53.58,21463.0,48.0252,48.1059,48.0252,48.088,21463.0
2020-01-09 14:40:00,53.59,53.65,53.59,53.62,12958.0,48.097,48.1508,48.097,48.1239,12958.0
2020-01-09 14:45:00,53.61,53.61,53.53,53.54,7537.0,48.1149,48.1149,48.0431,48.0521,7537.0
2020-01-09 14:50:00,53.55,53.55,53.5,53.51,6927.0,48.0611,48.0611,48.0162,48.0252,6927.0
2020-01-09 14:55:00,53.51,53.55,53.47,53.54,21196.0,48.0252,48.0611,47.9893,48.0521,21196.0
2020-01-09 15:00:00,53.53,53.57,53.49,53.57,10515.0,48.0431,48.079,48.0072,48.079,10515.0
2020-01-09 15:05:00,53.57,53.59,53.52,53.53,10597.0,48.079,48.097,48.0341,48.0431,10597.0
2020-01-09 15:10:00,53.52,53.54,53.48,53.53,9608.0,48.0341,48.0521,47.9982,48.0431,9608.0
2020-01-09 15:15:00,53.53,53.59,53.52,53.57,9351.0,48.0431,48.097,48.0341,48.079,9351.0
2020-01-09 15:20:00,53.58,53.58,53.49,53.5,12507.0,48.088,48.088,48.0072,48.0162,12507.0
2020-01-09 15:25:00,53.5,53.53,53.46,53.47,19308.0,48.0162,48.0431,47.9803,47.9893,19308.0
2020-01-09 15:30:00,53.47,53.52,53.45,53.48,20987.0,47.9893,48.0341,47.9713,47.9982,20987.0
2020-01-09 15:35:00,53.48,53.48,53.37,53.38,16561.0,47.9982,47.9982,47.8995,47.9085,16561.0
2020-01-09 15:40:00,53.38,53.41,53.37,53.38,28382.0,47.9085,47.9354,47.8995,47.9085,28382.0
2020-01-09 15:45:00,53.37,53.4,53.33,53.35,39534.0,47.8995,47.9264,47.8636,47.8816,39534.0
2020-01-09 15:50:00,53.34,53.39,53.32,53.38,55797.0,47.8726,47.9175,47.8546,47.9085,55797.0
2020-01-09 15:55:00,53.36,53.54,53.36,53.49,174139.0,47.8905,48.0521,47.8905,48.0072,174139.0
2020-01-10 09:30:00,53.5,53.64,53.41,53.58,49836.0,48.0162,48.1418,47.9354,48.088,49836.0
2020-01-10 09:35:00,53.54,53.56,53.47,53.5,23862.0,48.0521,48.07,47.9893,48.0162,23862.0
2020-01-10 09:40:00,53.51,53.57,53.47,53.48,7828.0,48.0252,48.079,47.9893,47.9982,7828.0
2020-01-10 09:45:00,53.48,53.55,53.42,53.53,7702.0,47.9982,48.0611,47.9444,48.0431,7702.0
2020-01-10 09:50:00,53.53,53.56,53.49,53.53,6371.0,48.0431,48.07,48.0072,48.0431,6371.0
2020-01-10 09:55:00,53.5,53.62,53.49,53.61,3930.0,48.0162,48.1239,48.0072,48.1149,3930.0
2020-01-10 10:00:00,53.62,53.7,53.6,53.7,48629.0,48.1239,48.1957,48.1059,48.1957,48629.0
2020-01-10 10:05:00,53.68,53.69,53.58,53.58,20928.0,48.1777,48.1867,48.088,48.088,20928.0
2020-01-10 10:10:00,53.57,53.65,53.57,53.61,56052.0,48.079,48.1508,48.079,48.1149,56052.0
2020-01-10 10:15:00,53.61,53.65,53.56,53.64,66410.0,48.1149,48.1508,48.07,48.1418,66410.0
2020-01-10 10:20:00,53.66,53.78,53.66,53.75,34585.0,48.1598,48.2675,48.1598,48.2406,34585.0
2020-01-10 10:25:00,53.75,53.79,53.73,53.74,10608.0,48.2406,48.2765,48.2226,48.2316,10608.0
2020-01-10 10:30:00,53.75,53.76,53.66,53.69,9312.0,48.2406,48.2495,48.1598,48.1867,9312.0
2020-01-10 10:35:00,53.67,53.7,53.63,53.69,18301.0,48.1688,48.1957,48.1329,48.1867,18301.0
2020-01-10 10:40:00,53.7,53.71,53.61,53.63,21415.0,48.1957,48.2047,48.1149,48.1329,21415.0
2020-01-10 10:45:00,53.63,53.64,53.52,53.52,11381.0,48.1329,48.1418,48.0341,48.0341,11381.0
2020-01-10 10:50:00,53.5,53.62,53.49,53.62,28919.0,48.0162,48.1239,48.0072,48.1239,28919.0
2020-01-10 10:55:00,53.63,53.69,53.63,53.66,6276.0,48.1329,48.1867,48.1329,48.1598,6276.0
2020-01-10 11:00:00,53.65,53.68,53.61,53.63,5401.0,48.1508,48.1777,48.1149,48.1329,5401.0
2020-01-10 11:05:00,53.64,53.69,53.63,53.66,4591.0,48.1418,48.1867,48.1329,48.1598,4591.0
2020-01-10 11:10:00,53.66,53.66,53.56,53.59,10737.0,48.1598,48.1598,48.07,48.097,10737.0
2020-01-10 11:15:00,53.59,53.59,53.51,53.52,7634.0,48.097,48.097,48.0252,48.0341,7634.0
2020-01-10 11:20:00,53.53,53.53,53.44,53.46,15801.0,48.0431,48.0431,47.9623,47.9803,15801.0
2020-01-10 11:25:00,53.47,53.48,53.38,53.39,9788.0,47.9893,47.9982,47.9085,47.9175,9788.0
2020-01-10 11:30:00,53.39,53.45,53.38,53.43,5571.0,47.9175,47.9713,47.9085,47.9534,5571.0
2020-01-10 11:35:00,53.45,53.52,53.45,53.47,20616.0,47.9713,48.0341,47.9713,47.9893,20616.0
2020-01-10 11:40:00,53.48,53.48,53.35,53.35,13160.0,47.9982,47.9982,47.8816,47.8816,13160.0
2020-01-10 11:45:00,53.37,53.39,53.31,53.31,3693.0,47.8995,47.9175,47.8457,47.8457,3693.0
2020-01-10 11:50:00,53.31,53.39,53.31,53.36,6817.0,47.8457,47.9175,47.8457,47.8905,6817.0
2020-01-10 11:55:00,53.36,53.4,53.34,53.39,7967.0,47.8905,47.9264,47.8726,47.9175,7967.0
2020-01-10 12:00:00,53.37,53.37,53.32,53.35,3914.0,47.8995,47.8995,47.8546,47.8816,3914.0
2020-01-10 12:05:00,53.37,53.4,53.36,53.36,3038.0,47.8995,47.9264,47.8905,47.8905,3038.0
2020-01-10 12:10:00,53.36,53.42,53.34,53.39,5010.0,47.8905,47.9444,47.8726,47.9175,5010.0
2020-01-10 12:15:00,53.37,53.4,53.37,53.4,6266.0,47.8995,47.9264,47.8995,47.9264,6266.0
2020-01-10 12:20:00,53.4,53.45,53.4,53.44,3455.0,47.9264,47.9713,47.9264,47.9623,3455.0
2020-01-10 12:25:00,53.45,53.45,53.39,53.44,9643.0,47.9713,47.9713,47.9175,47.9623,9643.0
2020-01-10 12:30:00,53.45,53.45,53.39,53.41,15523.0,47.9713,47.9713,47.9175,47.9354,15523.0
2020-01-10 12:35:00,53.42,53.43,53.34,53.34,8965.0,47.9444,47.9534,47.8726,47.8726,8965.0
2020-01-10 12:40:00,53.33,53.34,53.3,53.31,4981.0,47.8636,47.8726,47.8367,47.8457,4981.0
2020-01-10 12:45:00,53.3,53.31,53.28,53.29,17145.0,47.8367,47.8457,47.8187,47.8277,17145.0
2020-01-10 12:50:00,53.28,53.28,53.2,53.23,5537.0,47.8187,47.8187,47.7469,47.7739,5537.0
2020-01-10 12:55:00,53.23,53.29,53.23,53.26,3517.0,47.7739,47.8277,47.7739,47.8008,3517.0
2020-01-10 13:00:00,53.26,53.3,53.25,53.3,3723.0,47.8008,47.8367,47.7918,47.8367,3723.0
2020-01-10 13:05:00,53.29,53.31,53.27,53.29,4796.0,47.8277,47.8457,47.8098,47.8277,4796.0
2020-01-10 13:10:00,53.29,53.29,53.24,53.26,5043.0,47.8277,47.8277,47.7828,47.8008,5043.0
2020-01-10 13:15:00,53.26,53.29,53.25,53.28,6830.0,47.8008,47.8277,47.7918,47.8187,6830.0
2020-01-10 13:20:00,53.29,53.29,53.25,53.27,4118.0,47.8277,47.8277,47.7918,47.8098,4118.0
2020-01-10 13:25:00,53.27,53.33,53.26,53.3,3203.0,47.8098,47.8636,47.8008,47.8367,3203.0
2020-01-10 13:30:00,53.3,53.31,53.28,53.28,3584.0,47.8367,47.8457,47.8187,47.8187,3584.0
2020-01-10 13:35:00,53.27,53.28,53.19,53.2,4432.0,47.8098,47.8187,47.738,47.7469,4432.0
2020-01-10 13:40:00,53.2,53.24,53.18,53.22,4494.0,47.7469,47.7828,47.729,47.7649,4494.0
2020-01-10 13:45:00,53.23,53.23,53.18,53.2,6202.0,47.7739,47.7739,47.729,47.7469,6202.0
2020-01-10 13:50:00,53.21,53.23,53.19,53.21,10866.0,47.7559,47.7739,47.738,47.7559,10866.0
2020-01-10 13:55:00,53.21,53.22,53.17,53.19,5413.0,47.7559,47.7649,47.72,47.738,5413.0
2020-01-10 14:00:00,53.19,53.19,53.11,53.12,7973.0,47.738,47.738,47.6662,47.6751,7973.0
2020-01-10 14:05:00,53.12,53.23,53.11,53.2,21565.0,47.6751,47.7739,47.6662,47.7469,21565.0
2020-01-10 14:10:00,53.2,53.2,53.11,53.11,6258.0,47.7469,47.7469,47.6662,47.6662,6258.0
2020-01-10 14:15:00,53.11,53.13,53.09,53.09,5821.0,47.6662,47.6841,47.6482,47.6482,5821.0
2020-01-10 14:20:00,53.09,53.09,53.03,53.03,5409.0,47.6482,47.6482,47.5944,47.5944,5409.0
2020-01-10 14:25:00,53.04,53.1,53.04,53.08,10999.0,47.6033,47.6572,47.6033,47.6392,10999.0
2020-01-10 14:30:00,53.09,53.09,53.02,53.03,9660.0,47.6482,47.6482,47.5854,47.5944,9660.0
2020-01-10 14:35:00,53.03,53.04,52.96,52.97,9268.0,47.5944,47.6033,47.5315,47.5405,9268.0
2020-01-10 14:40:00,52.97,52.99,52.92,52.97,16269.0,47.5405,47.5585,47.4956,47.5405,16269.0
2020-01-10 14:45:00,52.96,53.0,52.91,53.0,15384.0,47.5315,47.5674,47.4867,47.5674,15384.0
2020-01-10 14:50:00,53.01,53.01,52.91,52.93,11321.0,47.5764,47.5764,47.4867,47.5046,11321.0
2020-01-10 14:55:00,52.94,52.95,52.88,52.94,16654.0,47.5136,47.5226,47.4597,47.5136,16654.0
2020-01-10 15:00:00,52.93,52.93,52.86,52.91,21374.0,47.5046,47.5046,47.4418,47.4867,21374.0
2020-01-10 15:05:00,52.89,52.9,52.79,52.8,19306.0,47.4687,47.4777,47.379,47.3879,19306.0
2020-01-10 15:10:00,52.82,52.88,52.76,52.86,28042.0,47.4059,47.4597,47.352,47.4418,28042.0
2020-01-10 15:15:00,52.85,52.88,52.8,52.86,18754.0,47.4328,47.4597,47.3879,47.4418,18754.0
2020-01-10 15:20:00,52.86,52.86,52.8,52.83,14546.0,47.4418,47.4418,47.3879,47.4149,14546.0
2020-01-10 15:25:00,52.83,52.83,52.76,52.8,20129.0,47.4149,47.4149,47.352,47.3879,20129.0
2020-01-10 15:30:00,52.79,52.82,52.74,52.75,38490.0,47.379,47.4059,47.3341,47.3431,38490.0
2020-01-10 15:35:00,52.76,52.78,52.66,52.71,27776.0,47.352,47.37,47.2623,47.3072,27776.0
2020-01-10 15:40:00,52.71,52.72,52.64,52.72,24485.0,47.3072,47.3161,47.2443,47.3161,24485.0
2020-01-10 15:45:00,52.72,52.8,52.68,52.71,29570.0,47.3161,47.3879,47.2802,47.3072,29570.0
2020-01-10 15:50:00,52.7,52.84,52.69,52.82,43917.0,47.2982,47.4238,47.2892,47.4059,43917.0
2020-01-10 15:55:00,52.81,52.83,52.75,52.77,71303.0,47.3969,47.4149,47.3431,47.361,71303.0
2020-01-13 09:30:00,52.99,53.15,52.98,53.01,40126.0,47.5585,47.7021,47.5495,47.5764,40126.0
2020-01-13 09:35:00,52.97,53.13,52.93,52.97,12179.0,47.5405,47.6841,47.5046,47.5405,12179.0
2020-01-13 09:40:00,52.96,53.05,52.88,53.05,12020.0,47.5315,47.6123,47.4597,47.6123,12020.0
2020-01-13 09:45:00,53.03,53.13,53.02,53.12,3167.0,47.5944,47.6841,47.5854,47.6751,3167.0
2020-01-13 09:50:00,53.06,53.22,53.06,53.16,12546.0,47.6213,47.7649,47.6213,47.711,12546.0
2020-01-13 09:55:00,53.18,53.34,53.11,53.33,24261.0,47.729,47.8726,47.6662,47.8636,24261.0
2020-01-13 10:00:00,53.31,53.43,53.31,53.41,44326.0,47.8457,47.9534,47.8457,47.9354,44326.0
2020-01-13 10:05:00,53.4,53.44,53.29,53.38,16291.0,47.9264,47.9623,47.8277,47.9085,16291.0
2020-01-13 10:10:00,53.38,53.44,53.37,53.42,12693.0,47.9085,47.9623,47.8995,47.9444,12693.0
2020-01-13 10:15:00,53.42,53.47,53.33,53.33,13930.0,47.9444,47.9893,47.8636,47.8636,13930.0
2020-01-13 10:20:00,53.33,53.43,53.31,53.41,13986.0,47.8636,47.9534,47.8457,47.9354,13986.0
2020-01-13 10:25:00,53.42,53.48,53.41,53.46,24209.0,47.9444,47.9982,47.9354,47.9803,24209.0
2020-01-13 10:30:00,53.46,53.48,53.41,53.45,25106.0,47.9803,47.9982,47.9354,47.9713,25106.0
2020-01-13 10:35:00,53.45,53.47,53.42,53.46,5121.0,47.9713,47.9893,47.9444,47.9803,5121.0
2020-01-13 10:40:00,53.45,53.56,53.43,53.54,23392.0,47.9713,48.07,47.9534,48.0521,23392.0
2020-01-13 10:45:00,53.56,53.65,53.55,53.62,12375.0,48.07,48.1508,48.0611,48.1239,12375.0
2020-01-13 10:50:00,53.62,53.75,53.62,53.75,17435.0,48.1239,48.2406,48.1239,48.2406,17435.0
2020-01-13 10:55:00,53.75,53.76,53.7,53.7,9389.0,48.2406,48.2495,48.1957,48.1957,9389.0
2020-01-13 11:00:00,53.7,53.8,53.7,53.78,11023.0,48.1957,48.2854,48.1957,48.2675,11023.0
2020-01-13 11:05:00,53.78,53.79,53.76,53.78,8327.0,48.2675,48.2765,48.2495,48.2675,8327.0
2020-01-13 11:10:00,53.78,53.8,53.77,53.78,9375.0,48.2675,48.2854,48.2585,48.2675,9375.0
2020-01-13 11:15:00,53.79,53.87,53.79,53.86,21972.0,48.2765,48.3483,48.2765,48.3393,21972.0
2020-01-13 11:20:00,53.86,53.94,53.85,53.9,22114.0,48.3393,48.4111,48.3303,48.3752,22114.0
2020-01-13 11:25:00,53.9,53.98,53.86,53.91,16784.0,48.3752,48.447,48.3393,48.3842,16784.0
2020-01-13 11:30:00,53.95,53.96,53.9,53.9,9915.0,48.4201,48.429,48.3752,48.3752,9915.0
2020-01-13 11:35:00,53.91,53.92,53.87,53.92,9314.0,48.3842,48.3931,48.3483,48.3931,9314.0
2020-01-13 11:40:00,53.93,53.93,53.89,53.9,6588.0,48.4021,48.4021,48.3662,48.3752,6588.0
2020-01-13 11:45:00,53.91,53.92,53.88,53.89,6093.0,48.3842,48.3931,48.3572,48.3662,6093.0
2020-01-13 11:50:00,53.9,53.91,53.81,53.81,10483.0,48.3752,48.3842,48.2944,48.2944,10483.0
2020-01-13 11:55:00,53.82,53.84,53.77,53.78,6318.0,48.3034,48.3213,48.2585,48.2675,6318.0
2020-01-13 12:00:00,53.77,53.83,53.77,53.81,3528.0,48.2585,48.3124,48.2585,48.2944,3528.0
2020-01-13 12:05:00,53.81,53.81,53.76,53.79,6519.0,48.2944,48.2944,48.2495,48.2765,6519.0
2020-01-13 12:10:00,53.78,53.81,53.78,53.78,12724.0,48.2675,48.2944,48.2675,48.2675,12724.0
2020-01-13 12:15:00,53.8,53.8,53.74,53.77,9065.0,48.2854,48.2854,48.2316,48.2585,9065.0
2020-01-13 12:20:00,53.77,53.78,53.74,53.74,11992.0,48.2585,48.2675,48.2316,48.2316,11992.0
2020-01-13 12:25:00,53.75,53.79,53.69,53.69,9733.0,48.2406,48.2765,48.1867,48.1867,9733.0
2020-01-13 12:30:00,53.69,53.74,53.67,53.74,7174.0,48.1867,48.2316,48.1688,48.2316,7174.0
2020-01-13 12:35:00,53.73,53.73,53.66,53.67,5476.0,48.2226,48.2226,48.1598,48.1688,5476.0
2020-01-13 12:40:00,53.67,53.68,53.6,53.6,17884.0,48.1688,48.1777,48.1059,48.1059,17884.0
2020-01-13 12:45:00,53.6,53.61,53.56,53.56,5100.0,48.1059,48.1149,48.07,48.07,5100.0
2020-01-13 12:50:00,53.58,53.63,53.57,53.61,5321.0,48.088,48.1329,48.079,48.1149,5321.0
2020-01-13 12:55:00,53.61,53.67,53.61,53.65,6354.0,48.1149,48.1688,48.1149,48.1508,6354.0
2020-01-13 13:00:00,53.65,53.65,53.62,53.64,4580.0,48.1508,48.1508,48.1239,48.1418,4580.0
2020-01-13 13:05:00,53.64,53.69,53.64,53.64,7821.0,48.1418,48.1867,48.1418,48.1418,7821.0
2020-01-13 13:10:00,53.64,53.66,53.61,53.63,20153.0,48.1418,48.1598,48.1149,48.1329,20153.0
2020-01-13 13:15:00,53.63,53.68,53.61,53.68,5820.0,48.1329,48.1777,48.1149,48.1777,5820.0
2020-01-13 13:20:00,53.68,53.72,53.66,53.72,9228.0,48.1777,48.2136,48.1598,48.2136,9228.0
2020-01-13 13:25:00,53.72,53.74,53.61,53.62,16258.0,48.2136,48.2316,48.1149,48.1239,16258.0
2020-01-13 13:30:00,53.61,53.63,53.56,53.57,12633.0,48.1149,48.1329,48.07,48.079,12633.0
2020-01-13 13:35:00,53.54,53.58,53.54,53.57,8729.0,48.0521,48.088,48.0521,48.079,8729.0
2020-01-13 13:40:00,53.57,53.59,53.55,53.56,27636.0,48.079,48.097,48.0611,48.07,27636.0
2020-01-13 13:45:00,53.56,53.57,53.5,53.5,9266.0,48.07,48.079,48.0162,48.0162,9266.0
2020-01-13 13:50:00,53.49,53.53,53.48,53.52,9965.0,48.0072,48.0431,47.9982,48.0341,9965.0
2020-01-13 13:55:00,53.52,53.54,53.48,53.5,5267.0,48.0341,48.0521,47.9982,48.0162,5267.0
2020-01-13 14:00:00,53.5,53.51,53.47,53.48,15537.0,48.0162,48.0252,47.9893,47.9982,15537.0
2020-01-13 14:05:00,53.48,53.57,53.48,53.54,23708.0,47.9982,48.079,47.9982,48.0521,23708.0
2020-01-13 14:10:00,53.54,53.54,53.49,53.49,11648.0,48.0521,48.0521,48.0072,48.0072,11648.0
2020-01-13 14:15:00,53.5,53.53,53.48,53.5,9559.0,48.0162,48.0431,47.9982,48.0162,9559.0
2020-01-13 14:20:00,53.5,53.51,53.46,53.5,8170.0,48.0162,48.0252,47.9803,48.0162,8170.0
2020-01-13 14:25:00,53.5,53.51,53.48,53.49,5621.0,48.0162,48.0252,47.9982,48.0072,5621.0
2020-01-13 14:30:00,53.5,53.51,53.49,53.49,17162.0,48.0162,48.0252,48.0072,48.0072,17162.0
2020-01-13 14:35:00,53.49,53.52,53.43,53.44,21252.0,48.0072,48.0341,47.9534,47.9623,21252.0
2020-01-13 14:40:00,53.44,53.46,53.41,53.43,5673.0,47.9623,47.9803,47.9354,47.9534,5673.0
2020-01-13 14:45:00,53.43,53.47,53.41,53.46,7221.0,47.9534,47.9893,47.9354,47.9803,7221.0
2020-01-13 14:50:00,53.46,53.49,53.42,53.48,17343.0,47.9803,48.0072,47.9444,47.9982,17343.0
2020-01-13 14:55:00,53.48,53.49,53.45,53.47,14167.0,47.9982,48.0072,47.9713,47.9893,14167.0
2020-01-13 15:00:00,53.47,53.47,53.44,53.46,12978.0,47.9893,47.9893,47.9623,47.9803,12978.0
2020-01-13 15:05:00,53.45,53.46,53.43,53.45,7053.0,47.9713,47.9803,47.9534,47.9713,7053.0
2020-01-13 15:10:00,53.44,53.45,53.43,53.44,6917.0,47.9623,47.9713,47.9534,47.9623,6917.0
2020-01-13 15:15:00,53.44,53.44,53.4,53.43,22959.0,47.9623,47.9623,47.9264,47.9534,22959.0
2020-01-13 15:20:00,53.42,53.43,53.38,53.39,14150.0,47.9444,47.9534,47.9085,47.9175,14150.0
2020-01-13 15:25:00,53.39,53.4,53.37,53.39,12761.0,47.9175,47.9264,47.8995,47.9175,12761.0
2020-01-13 15:30:00,53.39,53.42,53.39,53.41,22407.0,47.9175,47.9444,47.9175,47.9354,22407.0
2020-01-13 15:35:00,53.41,53.41,53.34,53.38,36240.0,47.9354,47.9354,47.8726,47.9085,36240.0
2020-01-13 15:40:00,53.38,53.41,53.3,53.32,36886.0,47.9085,47.9354,47.8367,47.8546,36886.0
2020-01-13 15:45:00,53.33,53.35,53.27,53.32,46575.0,47.8636,47.8816,47.8098,47.8546,46575.0
2020-01-13 15:50:00,53.32,53.4,53.28,53.38,55501.0,47.8546,47.9264,47.8187,47.9085,55501.0
2020-01-13 15:55:00,53.38,53.41,53.35,53.36,86640.0,47.9085,47.9354,47.8816,47.8905,86640.0
2020-01-14 09:30:00,53.38,53.53,53.34,53.45,31488.0,47.9085,48.0431,47.8726,47.9713,31488.0
2020-01-14 09:35:00,53.49,53.54,53.32,53.45,3401.0,48.0072,48.0521,47.8546,47.9713,3401.0
2020-01-14 09:40:00,53.43,53.54,53.37,53.53,9691.0,47.9534,48.0521,47.8995,48.0431,9691.0
2020-01-14 09:45:00,53.56,53.62,53.55,53.57,5445.0,48.07,48.1239,48.0611,48.079,5445.0
2020-01-14 09:50:00,53.59,53.61,53.49,53.52,6547.0,48.097,48.1149,48.0072,48.0341,6547.0
2020-01-14 09:55:00,53.5,53.51,53.36,53.51,7823.0,48.0162,48.0252,47.8905,48.0252,7823.0
2020-01-14 10:00:00,53.5,53.64,53.46,53.63,8367.0,48.0162,48.1418,47.9803,48.1329,8367.0
2020-01-14 10:05:00,53.61,53.63,53.55,53.57,17757.0,48.1149,48.1329,48.0611,48.079,17757.0
2020-01-14 10:10:00,53.59,53.67,53.58,53.66,5972.0,48.097,48.1688,48.088,48.1598,5972.0
2020-01-14 10:15:00,53.65,53.72,53.62,53.67,14463.0,48.1508,48.2136,48.1239,48.1688,14463.0
2020-01-14 10:20:00,53.68,53.68,53.6,53.64,17206.0,48.1777,48.1777,48.1059,48.1418,17206.0
2020-01-14 10:25:00,53.64,53.67,53.59,53.62,14899.0,48.1418,48.1688,48.097,48.1239,14899.0
2020-01-14 10:30:00,53.63,53.67,53.62,53.67,15916.0,48.1329,48.1688,48.1239,48.1688,15916.0
2020-01-14 10:35:00,53.67,53.71,53.65,53.67,9995.0,48.1688,48.2047,48.1508,48.1688,9995.0
2020-01-14 10:40:00,53.69,53.83,53.68,53.82,17891.0,48.1867,48.3124,48.1777,48.3034,17891.0
2020-01-14 10:45:00,53.81,53.82,53.77,53.77,7764.0,48.2944,48.3034,48.2585,48.2585,7764.0
2020-01-14 10:50:00,53.78,53.83,53.74,53.74,6343.0,48.2675,48.3124,48.2316,48.2316,6343.0
2020-01-14 10:55:00,53.73,53.88,53.72,53.88,10919.0,48.2226,48.3572,48.2136,48.3572,10919.0
2020-01-14 11:00:00,53.87,53.92,53.86,53.87,17587.0,48.3483,48.3931,48.3393,48.3483,17587.0
2020-01-14 11:05:00,53.88,53.99,53.88,53.99,15000.0,48.3572,48.456,48.3572,48.456,15000.0
2020-01-14 11:10:00,53.99,54.09,53.99,54.08,18776.0,48.456,48.5457,48.456,48.5367,18776.0
2020-01-14 11:15:00,54.06,54.1,54.06,54.07,12425.0,48.5188,48.5547,48.5188,48.5278,12425.0
2020-01-14 11:20:00,54.07,54.09,53.97,54.0,16317.0,48.5278,48.5457,48.438,48.4649,16317.0
2020-01-14 11:25:00,54.01,54.01,53.89,53.89,9881.0,48.4739,48.4739,48.3662,48.3662,9881.0
2020-01-14 11:30:00,53.9,54.01,53.89,54.01,5769.0,48.3752,48.4739,48.3662,48.4739,5769.0
2020-01-14 11:35:00,54.0,54.0,53.94,53.94,4861.0,48.4649,48.4649,48.4111,48.4111,4861.0
2020-01-14 11:40:00,53.93,53.96,53.89,53.94,9198.0,48.4021,48.429,48.3662,48.4111,9198.0
2020-01-14 11:45:00,53.94,53.97,53.94,53.96,4401.0,48.4111,48.438,48.4111,48.429,4401.0
2020-01-14 11:50:00,53.97,53.97,53.9,53.92,4570.0,48.438,48.438,48.3752,48.3931,4570.0
2020-01-14 11:55:00,53.93,53.97,53.93,53.97,5255.0,48.4021,48.438,48.4021,48.438,5255.0
2020-01-14 12:00:00,53.96,53.97,53.93,53.93,8993.0,48.429,48.438,48.4021,48.4021,8993.0
2020-01-14 12:05:00,53.94,53.98,53.93,53.96,4331.0,48.4111,48.447,48.4021,48.429,4331.0
2020-01-14 12:10:00,53.96,53.98,53.92,53.93,5397.0,48.429,48.447,48.3931,48.4021,5397.0
2020-01-14 12:15:00,53.94,53.98,53.93,53.95,3201.0,48.4111,48.447,48.4021,48.4201,3201.0
2020-01-14 12:20:00,53.96,54.01,53.95,53.96,8840.0,48.429,48.4739,48.4201,48.429,8840.0
2020-01-14 12:25:00,53.96,54.01,53.95,54.0,3541.0,48.429,48.4739,48.4201,48.4649,3541.0
2020-01-14 12:30:00,54.01,54.03,53.99,54.01,3042.0,48.4739,48.4919,48.456,48.4739,3042.0
2020-01-14 12:35:00,54.0,54.03,53.99,54.02,5478.0,48.4649,48.4919,48.456,48.4829,5478.0
2020-01-14 12:40:00,54.01,54.02,53.98,54.0,4594.0,48.4739,48.4829,48.447,48.4649,4594.0
2020-01-14 12:45:00,54.0,54.03,53.99,54.03,3964.0,48.4649,48.4919,48.456,48.4919,3964.0
2020-01-14 12:50:00,54.02,54.05,54.02,54.04,4742.0,48.4829,48.5098,48.4829,48.5008,4742.0
2020-01-14 12:55:00,54.04,54.04,54.0,54.01,3341.0,48.5008,48.5008,48.4649,48.4739,3341.0
2020-01-14 13:00:00,54.02,54.02,53.99,54.0,3450.0,48.4829,48.4829,48.456,48.4649,3450.0
2020-01-14 13:05:00,54.01,54.02,53.97,53.97,2368.0,48.4739,48.4829,48.438,48.438,2368.0
2020-01-14 13:10:00,53.97,53.98,53.94,53.96,4464.0,48.438,48.447,48.4111,48.429,4464.0
2020-01-14 13:15:00,53.96,54.01,53.92,54.0,3555.0,48.429,48.4739,48.3931,48.4649,3555.0
2020-01-14 13:20:00,53.98,54.01,53.98,53.98,2722.0,48.447,48.4739,48.447,48.447,2722.0
2020-01-14 13:25:00,53.98,54.02,53.97,53.97,6982.0,48.447,48.4829,48.438,48.438,6982.0
2020-01-14 13:30:00,53.96,54.02,53.96,54.01,3259.0,48.429,48.4829,48.429,48.4739,3259.0
2020-01-14 13:35:00,54.0,54.01,53.75,53.85,14781.0,48.4649,48.4739,48.2406,48.3303,14781.0
2020-01-14 13:40:00,53.89,53.89,53.77,53.8,7328.0,48.3662,48.3662,48.2585,48.2854,7328.0
2020-01-14 13:45:00,53.8,53.82,53.7,53.73,16246.0,48.2854,48.3034,48.1957,48.2226,16246.0
2020-01-14 13:50:00,53.72,53.77,53.72,53.76,2859.0,48.2136,48.2585,48.2136,48.2495,2859.0
2020-01-14 13:55:00,53.75,53.75,53.68,53.7,8031.0,48.2406,48.2406,48.1777,48.1957,8031.0
2020-01-14 14:00:00,53.68,53.68,53.6,53.66,24944.0,48.1777,48.1777,48.1059,48.1598,24944.0
2020-01-14 14:05:00,53.66,53.68,53.59,53.6,8554.0,48.1598,48.1777,48.097,48.1059,8554.0
2020-01-14 14:10:00,53.6,53.66,53.58,53.63,10774.0,48.1059,48.1598,48.088,48.1329,10774.0
2020-01-14 14:15:00,53.64,53.7,53.62,53.67,7392.0,48.1418,48.1957,48.1239,48.1688,7392.0
2020-01-14 14:20:00,53.68,53.73,53.66,53.71,4623.0,48.1777,48.2226,48.1598,48.2047,4623.0
2020-01-14 14:25:00,53.72,53.77,53.7,53.77,4193.0,48.2136,48.2585,48.1957,48.2585,4193.0
2020-01-14 14:30:00,53.76,53.79,53.73,53.79,8193.0,48.2495,48.2765,48.2226,48.2765,8193.0
2020-01-14 14:35:00,53.8,53.85,53.79,53.85,11485.0,48.2854,48.3303,48.2765,48.3303,11485.0
2020-01-14 14:40:00,53.83,53.86,53.81,53.86,5004.0,48.3124,48.3393,48.2944,48.3393,5004.0
2020-01-14 14:45:00,53.85,53.89,53.84,53.87,4023.0,48.3303,48.3662,48.3213,48.3483,4023.0
2020-01-14 14:50:00,53.87,53.88,53.83,53.88,8603.0,48.3483,48.3572,48.3124,48.3572,8603.0
2020-01-14 14:55:00,53.87,53.89,53.86,53.89,7277.0,48.3483,48.3662,48.3393,48.3662,7277.0
2020-01-14 15:00:00,53.88,53.93,53.85,53.87,11020.0,48.3572,48.4021,48.3303,48.3483,11020.0
2020-01-14 15:05:00,53.86,53.87,53.76,53.77,6652.0,48.3393,48.3483,48.2495,48.2585,6652.0
2020-01-14 15:10:00,53.77,53.81,53.77,53.81,8754.0,48.2585,48.2944,48.2585,48.2944,8754.0
2020-01-14 15:15:00,53.8,53.88,53.79,53.88,14952.0,48.2854,48.3572,48.2765,48.3572,14952.0
2020-01-14 15:20:00,53.89,53.96,53.88,53.96,10660.0,48.3662,48.429,48.3572,48.429,10660.0
2020-01-14 15:25:00,53.95,53.95,53.88,53.91,11460.0,48.4201,48.4201,48.3572,48.3842,11460.0
2020-01-14 15:30:00,53.91,53.92,53.86,53.89,22548.0,48.3842,48.3931,48.3393,48.3662,22548.0
2020-01-14 15:35:00,53.88,53.9,53.86,53.9,19141.0,48.3572,48.3752,48.3393,48.3752,19141.0
2020-01-14 15:40:00,53.9,53.96,53.9,53.96,38443.0,48.3752,48.429,48.3752,48.429,38443.0
2020-01-14 15:45:00,53.96,53.97,53.87,53.89,36701.0,48.429,48.438,48.3483,48.3662,36701.0
2020-01-14 15:50:00,53.88,53.92,53.84,53.88,62340.0,48.3572,48.3931,48.3213,48.3572,62340.0
2020-01-14 15:55:00,53.88,54.0,53.87,53.98,142018.0,48.3572,48.4649,48.3483,48.447,142018.0
2020-01-15 09:30:00,53.68,53.79,53.62,53.71,35973.0,48.1777,48.2765,48.1239,48.2047,35973.0
2020-01-15 09:35:00,53.71,53.97,53.71,53.83,17898.0,48.2047,48.438,48.2047,48.3124,17898.0
2020-01-15 09:40:00,53.76,53.83,53.71,53.79,6249.0,48.2495,48.3124,48.2047,48.2765,6249.0
2020-01-15 09:45:00,53.8,53.85,53.74,53.76,5065.0,48.2854,48.3303,48.2316,48.2495,5065.0
2020-01-15 09:50:00,53.78,54.0,53.73,53.95,9351.0,48.2675,48.4649,48.2226,48.4201,9351.0
2020-01-15 09:55:00,53.97,53.97,53.85,53.95,3307.0,48.438,48.438,48.3303,48.4201,3307.0
2020-01-15 10:00:00,53.98,53.98,53.87,53.87,6645.0,48.447,48.447,48.3483,48.3483,6645.0
2020-01-15 10:05:00,53.87,53.94,53.83,53.84,5364.0,48.3483,48.4111,48.3124,48.3213,5364.0
2020-01-15 10:10:00,53.84,53.89,53.81,53.85,13839.0,48.3213,48.3662,48.2944,48.3303,13839.0
2020-01-15 10:15:00,53.81,53.82,53.76,53.8,8510.0,48.2944,48.3034,48.2495,48.2854,8510.0
2020-01-15 10:20:00,53.79,53.8,53.64,53.68,11426.0,48.2765,48.2854,48.1418,48.1777,11426.0
2020-01-15 10:25:00,53.68,53.76,53.66,53.7,6437.0,48.1777,48.2495,48.1598,48.1957,6437.0
2020-01-15 10:30:00,53.72,53.74,53.66,53.71,5192.0,48.2136,48.2316,48.1598,48.2047,5192.0
2020-01-15 10:35:00,53.65,53.79,53.63,53.7,4313.0,48.1508,48.2765,48.1329,48.1957,4313.0
2020-01-15 10:40:00,53.7,53.73,53.64,53.64,5684.0,48.1957,48.2226,48.1418,48.1418,5684.0
2020-01-15 10:45:00,53.64,53.7,53.63,53.69,11264.0,48.1418,48.1957,48.1329,48.1867,11264.0
2020-01-15 10:50:00,53.69,53.72,53.68,53.71,4110.0,48.1867,48.2136,48.1777,48.2047,4110.0
2020-01-15 10:55:00,53.73,53.84,53.69,53.84,17834.0,48.2226,48.3213,48.1867,48.3213,17834.0
2020-01-15 11:00:00,53.87,53.88,53.81,53.86,13551.0,48.3483,48.3572,48.2944,48.3393,13551.0
2020-01-15 11:05:00,53.86,53.86,53.78,53.78,2468.0,48.3393,48.3393,48.2675,48.2675,2468.0
2020-01-15 11:10:00,53.73,53.74,53.69,53.71,19102.0,48.2226,48.2316,48.1867,48.2047,19102.0
2020-01-15 11:15:00,53.71,53.72,53.67,53.67,11892.0,48.2047,48.2136,48.1688,48.1688,11892.0
2020-01-15 11:20:00,53.68,53.71,53.67,53.68,3075.0,48.1777,48.2047,48.1688,48.1777,3075.0
2020-01-15 11:25:00,53.67,53.7,53.67,53.69,5720.0,48.1688,48.1957,48.1688,48.1867,5720.0
2020-01-15 11:30:00,53.68,53.78,53.68,53.78,9117.0,48.1777,48.2675,48.1777,48.2675,9117.0
2020-01-15 11:35:00,53.77,53.85,53.76,53.84,5148.0,48.2585,48.3303,48.2495,48.3213,5148.0
2020-01-15 11:40:00,53.86,53.91,53.86,53.88,6897.0,48.3393,48.3842,48.3393,48.3572,6897.0
2020-01-15 11:45:00,53.87,53.88,53.83,53.88,3729.0,48.3483,48.3572,48.3124,48.3572,3729.0
2020-01-15 11:50:00,53.87,53.87,53.82,53.84,4157.0,48.3483,48.3483,48.3034,48.3213,4157.0
2020-01-15 11:55:00,53.84,53.85,53.75,53.77,6617.0,48.3213,48.3303,48.2406,48.2585,6617.0
2020-01-15 12:00:00,53.76,53.76,53.71,53.73,5133.0,48.2495,48.2495,48.2047,48.2226,5133.0
2020-01-15 12:05:00,53.73,53.78,53.73,53.78,4718.0,48.2226,48.2675,48.2226,48.2675,4718.0
2020-01-15 12:10:00,53.78,53.8,53.75,53.75,3416.0,48.2675,48.2854,48.2406,48.2406,3416.0
2020-01-15 12:15:00,53.76,53.77,53.73,53.73,2920.0,48.2495,48.2585,48.2226,48.2226,2920.0
2020-01-15 12:20:00,53.75,53.77,53.74,53.77,2088.0,48.2406,48.2585,48.2316,48.2585,2088.0
2020-01-15 12:25:00,53.76,53.77,53.74,53.74,1521.0,48.2495,48.2585,48.2316,48.2316,1521.0
2020-01-15 12:30:00,53.74,53.76,53.73,53.76,7666.0,48.2316,48.2495,48.2226,48.2495,7666.0
2020-01-15 12:35:00,53.75,53.77,53.73,53.77,3961.0,48.2406,48.2585,48.2226,48.2585,3961.0
2020-01-15 12:40:00,53.77,53.79,53.69,53.7,3724.0,48.2585,48.2765,48.1867,48.1957,3724.0
2020-01-15 12:45:00,53.69,53.71,53.67,53.68,17941.0,48.1867,48.2047,48.1688,48.1777,17941.0
2020-01-15 12:50:00,53.67,53.69,53.63,53.63,10028.0,48.1688,48.1867,48.1329,48.1329,10028.0
2020-01-15 12:55:00,53.64,53.67,53.52,53.52,21956.0,48.1418,48.1688,48.0341,48.0341,21956.0
2020-01-15 13:00:00,53.54,53.58,53.53,53.57,3579.0,48.0521,48.088,48.0431,48.079,3579.0
2020-01-15 13:05:00,53.57,53.61,53.56,53.57,2001.0,48.079,48.1149,48.07,48.079,2001.0
2020-01-15 13:10:00,53.55,53.58,53.53,53.55,3720.0,48.0611,48.088,48.0431,48.0611,3720.0
2020-01-15 13:15:00,53.57,53.57,53.52,53.52,3753.0,48.079,48.079,48.0341,48.0341,3753.0
2020-01-15 13:20:00,53.52,53.55,53.46,53.5,14677.0,48.0341,48.0611,47.9803,48.0162,14677.0
2020-01-15 13:25:00,53.5,53.54,53.48,53.54,3246.0,48.0162,48.0521,47.9982,48.0521,3246.0
2020-01-15 13:30:00,53.54,53.55,53.45,53.52,10868.0,48.0521,48.0611,47.9713,48.0341,10868.0
2020-01-15 13:35:00,53.54,53.55,53.51,53.52,1765.0,48.0521,48.0611,48.0252,48.0341,1765.0
2020-01-15 13:40:00,53.5,53.51,53.42,53.42,5155.0,48.0162,48.0252,47.9444,47.9444,5155.0
2020-01-15 13:45:00,53.43,53.52,53.42,53.49,7559.0,47.9534,48.0341,47.9444,48.0072,7559.0
2020-01-15 13:50:00,53.5,53.52,53.44,53.44,1960.0,48.0162,48.0341,47.9623,47.9623,1960.0
2020-01-15 13:55:00,53.43,53.44,53.38,53.43,3469.0,47.9534,47.9623,47.9085,47.9534,3469.0
2020-01-15 14:00:00,53.43,53.47,53.42,53.46,6592.0,47.9534,47.9893,47.9444,47.9803,6592.0
2020-01-15 14:05:00,53.47,53.52,53.46,53.5,5370.0,47.9893,48.0341,47.9803,48.0162,5370.0
2020-01-15 14:10:00,53.52,53.53,53.5,53.53,3227.0,48.0341,48.0431,48.0162,48.0431,3227.0
2020-01-15 14:15:00,53.53,53.54,53.51,53.52,2891.0,48.0431,48.0521,48.0252,48.0341,2891.0
2020-01-15 14:20:00,53.53,53.59,53.52,53.56,3367.0,48.0431,48.097,48.0341,48.07,3367.0
2020-01-15 14:25:00,53.58,53.61,53.57,53.61,2035.0,48.088,48.1149,48.079,48.1149,2035.0
2020-01-15 14:30:00,53.6,53.6,53.55,53.57,6439.0,48.1059,48.1059,48.0611,48.079,6439.0
2020-01-15 14:35:00,53.58,53.59,53.52,53.52,2953.0,48.088,48.097,48.0341,48.0341,2953.0
2020-01-15 14:40:00,53.53,53.53,53.46,53.46,9586.0,48.0431,48.0431,47.9803,47.9803,9586.0
2020-01-15 14:45:00,53.48,53.52,53.48,53.51,9468.0,47.9982,48.0341,47.9982,48.0252,9468.0
2020-01-15 14:50:00,53.51,53.52,53.49,53.51,2630.0,48.0252,48.0341,48.0072,48.0252,2630.0
2020-01-15 14:55:00,53.52,53.53,53.47,53.48,2866.0,48.0341,48.0431,47.9893,47.9982,2866.0
2020-01-15 15:00:00,53.46,53.46,53.38,53.38,4638.0,47.9803,47.9803,47.9085,47.9085,4638.0
2020-01-15 15:05:00,53.37,53.4,53.36,53.36,8983.0,47.8995,47.9264,47.8905,47.8905,8983.0
2020-01-15 15:10:00,53.35,53.41,53.34,53.4,4582.0,47.8816,47.9354,47.8726,47.9264,4582.0
2020-01-15 15:15:00,53.39,53.39,53.33,53.39,3874.0,47.9175,47.9175,47.8636,47.9175,3874.0
2020-01-15 15:20:00,53.36,53.4,53.35,53.38,4815.0,47.8905,47.9264,47.8816,47.9085,4815.0
2020-01-15 15:25:00,53.38,53.38,53.28,53.33,10264.0,47.9085,47.9085,47.8187,47.8636,10264.0
2020-01-15 15:30:00,53.32,53.32,53.22,53.23,16500.0,47.8546,47.8546,47.7649,47.7739,16500.0
2020-01-15 15:35:00,53.23,53.32,53.23,53.26,50194.0,47.7739,47.8546,47.7739,47.8008,50194.0
2020-01-15 15:40:00,53.27,53.31,53.24,53.29,14939.0,47.8098,47.8457,47.7828,47.8277,14939.0
2020-01-15 15:45:00,53.28,53.34,53.28,53.34,24893.0,47.8187,47.8726,47.8187,47.8726,24893.0
2020-01-15 15:50:00,53.34,53.41,53.33,53.38,48925.0,47.8726,47.9354,47.8636,47.9085,48925.0
2020-01-15 15:55:00,53.39,53.46,53.3,53.44,104958.0,47.9175,47.9803,47.8367,47.9623,104958.0
2020-01-16 09:30:00,53.8,53.8,53.49,53.55,29720.0,48.2854,48.2854,48.0072,48.0611,29720.0
2020-01-16 09:35:00,53.58,53.79,53.5,53.7,11229.0,48.088,48.2765,48.0162,48.1957,11229.0
2020-01-16 09:40:00,53.73,53.74,53.6,53.68,16468.0,48.2226,48.2316,48.1059,48.1777,16468.0
2020-01-16 09:45:00,53.7,53.7,53.39,53.39,8432.0,48.1957,48.1957,47.9175,47.9175,8432.0
2020-01-16 09:50:00,53.44,53.47,53.39,53.4,11386.0,47.9623,47.9893,47.9175,47.9264,11386.0
2020-01-16 09:55:00,53.4,53.43,53.29,53.36,17364.0,47.9264,47.9534,47.8277,47.8905,17364.0
2020-01-16 10:00:00,53.37,53.41,53.22,53.24,15272.0,47.8995,47.9354,47.7649,47.7828,15272.0
2020-01-16 10:05:00,53.22,53.28,53.18,53.18,11691.0,47.7649,47.8187,47.729,47.729,11691.0
2020-01-16 10:10:00,53.18,53.37,53.17,53.31,13471.0,47.729,47.8995,47.72,47.8457,13471.0
2020-01-16 10:15:00,53.28,53.36,53.28,53.3,8876.0,47.8187,47.8905,47.8187,47.8367,8876.0
2020-01-16 10:20:00,53.3,53.31,53.21,53.24,9199.0,47.8367,47.8457,47.7559,47.7828,9199.0
2020-01-16 10:25:00,53.22,53.33,53.22,53.31,9267.0,47.7649,47.8636,47.7649,47.8457,9267.0
2020-01-16 10:30:00,53.33,53.43,53.31,53.4,23605.0,47.8636,47.9534,47.8457,47.9264,23605.0
2020-01-16 10:35:00,53.39,53.42,53.32,53.36,2751.0,47.9175,47.9444,47.8546,47.8905,2751.0
2020-01-16 10:40:00,53.37,53.4,53.34,53.35,6446.0,47.8995,47.9264,47.8726,47.8816,6446.0
2020-01-16 10:45:00,53.36,53.42,53.34,53.42,6474.0,47.8905,47.9444,47.8726,47.9444,6474.0
2020-01-16 10:50:00,53.44,53.54,53.44,53.52,15854.0,47.9623,48.0521,47.9623,48.0341,15854.0
2020-01-16 10:55:00,53.5,53.55,53.48,53.51,6146.0,48.0162,48.0611,47.9982,48.0252,6146.0
2020-01-16 11:00:00,53.49,53.49,53.42,53.46,8902.0,48.0072,48.0072,47.9444,47.9803,8902.0
2020-01-16 11:05:00,53.46,53.47,53.41,53.41,3216.0,47.9803,47.9893,47.9354,47.9354,3216.0
2020-01-16 11:10:00,53.43,53.44,53.37,53.42,2833.0,47.9534,47.9623,47.8995,47.9444,2833.0
2020-01-16 11:15:00,53.42,53.44,53.41,53.43,4391.0,47.9444,47.9623,47.9354,47.9534,4391.0
2020-01-16 11:20:00,53.43,53.46,53.41,53.44,6488.0,47.9534,47.9803,47.9354,47.9623,6488.0
2020-01-16 11:25:00,53.44,53.54,53.43,53.53,12083.0,47.9623,48.0521,47.9534,48.0431,12083.0
2020-01-16 11:30:00,53.56,53.69,53.56,53.67,23128.0,48.07,48.1867,48.07,48.1688,23128.0
2020-01-16 11:35:00,53.68,53.73,53.67,53.71,7591.0,48.1777,48.2226,48.1688,48.2047,7591.0
2020-01-16 11:40:00,53.69,53.7,53.65,53.68,6666.0,48.1867,48.1957,48.1508,48.1777,6666.0
2020-01-16 11:45:00,53.68,53.69,53.62,53.62,3423.0,48.1777,48.1867,48.1239,48.1239,3423.0
2020-01-16 11:50:00,53.62,53.69,53.62,53.67,4694.0,48.1239,48.1867,48.1239,48.1688,4694.0
2020-01-16 11:55:00,53.68,53.69,53.64,53.68,4457.0,48.1777,48.1867,48.1418,48.1777,4457.0
2020-01-16 12:00:00,53.68,53.71,53.67,53.69,3602.0,48.1777,48.2047,48.1688,48.1867,3602.0
2020-01-16 12:05:00,53.7,53.7,53.63,53.67,4300.0,48.1957,48.1957,48.1329,48.1688,4300.0
2020-01-16 12:10:00,53.65,53.69,53.65,53.69,4835.0,48.1508,48.1867,48.1508,48.1867,4835.0
2020-01-16 12:15:00,53.69,53.69,53.63,53.65,5197.0,48.1867,48.1867,48.1329,48.1508,5197.0
2020-01-16 12:20:00,53.64,53.67,53.62,53.64,4101.0,48.1418,48.1688,48.1239,48.1418,4101.0
2020-01-16 12:25:00,53.65,53.65,53.62,53.65,2407.0,48.1508,48.1508,48.1239,48.1508,2407.0
2020-01-16 12:30:00,53.65,53.75,53.65,53.74,19744.0,48.1508,48.2406,48.1508,48.2316,19744.0
2020-01-16 12:35:00,53.75,53.79,53.74,53.77,11043.0,48.2406,48.2765,48.2316,48.2585,11043.0
2020-01-16 12:40:00,53.76,53.76,53.68,53.7,21122.0,48.2495,48.2495,48.1777,48.1957,21122.0
2020-01-16 12:45:00,53.7,53.78,53.69,53.77,6340.0,48.1957,48.2675,48.1867,48.2585,6340.0
2020-01-16 12:50:00,53.76,53.76,53.7,53.72,3672.0,48.2495,48.2495,48.1957,48.2136,3672.0
2020-01-16 12:55:00,53.72,53.74,53.71,53.71,3313.0,48.2136,48.2316,48.2047,48.2047,3313.0
2020-01-16 13:00:00,53.7,53.73,53.69,53.71,10248.0,48.1957,48.2226,48.1867,48.2047,10248.0
2020-01-16 13:05:00,53.72,53.73,53.64,53.64,9022.0,48.2136,48.2226,48.1418,48.1418,9022.0
2020-01-16 13:10:00,53.62,53.64,53.57,53.61,6092.0,48.1239,48.1418,48.079,48.1149,6092.0
2020-01-16 13:15:00,53.6,53.63,53.58,53.59,6098.0,48.1059,48.1329,48.088,48.097,6098.0
2020-01-16 13:20:00,53.59,53.62,53.58,53.62,3300.0,48.097,48.1239,48.088,48.1239,3300.0
2020-01-16 13:25:00,53.62,53.63,53.58,53.6,4356.0,48.1239,48.1329,48.088,48.1059,4356.0
2020-01-16 13:30:00,53.56,53.57,53.52,53.54,15019.0,48.07,48.079,48.0341,48.0521,15019.0
2020-01-16 13:35:00,53.53,53.61,53.53,53.59,4250.0,48.0431,48.1149,48.0431,48.097,4250.0
2020-01-16 13:40:00,53.6,53.61,53.59,53.6,7221.0,48.1059,48.1149,48.097,48.1059,7221.0
2020-01-16 13:45:00,53.6,53.64,53.6,53.61,4172.0,48.1059,48.1418,48.1059,48.1149,4172.0
2020-01-16 13:50:00,53.61,53.63,53.54,53.54,6750.0,48.1149,48.1329,48.0521,48.0521,6750.0
2020-01-16 13:55:00,53.53,53.53,53.5,53.5,8416.0,48.0431,48.0431,48.0162,48.0162,8416.0
2020-01-16 14:00:00,53.5,53.5,53.47,53.48,1939.0,48.0162,48.0162,47.9893,47.9982,1939.0
2020-01-16 14:05:00,53.49,53.5,53.48,53.48,2622.0,48.0072,48.0162,47.9982,47.9982,2622.0
2020-01-16 14:10:00,53.48,53.49,53.46,53.48,9756.0,47.9982,48.0072,47.9803,47.9982,9756.0
2020-01-16 14:15:00,53.48,53.5,53.47,53.48,5710.0,47.9982,48.0162,47.9893,47.9982,5710.0
2020-01-16 14:20:00,53.47,53.48,53.45,53.47,5185.0,47.9893,47.9982,47.9713,47.9893,5185.0
2020-01-16 14:25:00,53.46,53.47,53.4,53.4,7830.0,47.9803,47.9893,47.9264,47.9264,7830.0
2020-01-16 14:30:00,53.4,53.41,53.35,53.39,9605.0,47.9264,47.9354,47.8816,47.9175,9605.0
2020-01-16 14:35:00,53.4,53.4,53.36,53.37,2158.0,47.9264,47.9264,47.8905,47.8995,2158.0
2020-01-16 14:40:00,53.38,53.4,53.37,53.39,4686.0,47.9085,47.9264,47.8995,47.9175,4686.0
2020-01-16 14:45:00,53.39,53.4,53.37,53.4,5665.0,47.9175,47.9264,47.8995,47.9264,5665.0
2020-01-16 14:50:00,53.4,53.41,53.37,53.38,7396.0,47.9264,47.9354,47.8995,47.9085,7396.0
2020-01-16 14:55:00,53.38,53.41,53.37,53.38,20453.0,47.9085,47.9354,47.8995,47.9085,20453.0
2020-01-16 15:00:00,53.38,53.49,53.37,53.45,36625.0,47.9085,48.0072,47.8995,47.9713,36625.0
2020-01-16 15:05:00,53.46,53.48,53.45,53.45,19797.0,47.9803,47.9982,47.9713,47.9713,19797.0
2020-01-16 15:10:00,53.45,53.46,53.4,53.44,15054.0,47.9713,47.9803,47.9264,47.9623,15054.0
2020-01-16 15:15:00,53.44,53.44,53.36,53.37,25612.0,47.9623,47.9623,47.8905,47.8995,25612.0
2020-01-16 15:20:00,53.36,53.36,53.32,53.34,18094.0,47.8905,47.8905,47.8546,47.8726,18094.0
2020-01-16 15:25:00,53.33,53.34,53.31,53.33,15226.0,47.8636,47.8726,47.8457,47.8636,15226.0
2020-01-16 15:30:00,53.33,53.36,53.3,53.32,46371.0,47.8636,47.8905,47.8367,47.8546,46371.0
2020-01-16 15:35:00,53.32,53.36,53.28,53.31,47652.0,47.8546,47.8905,47.8187,47.8457,47652.0
2020-01-16 15:40:00,53.31,53.33,53.27,53.28,22813.0,47.8457,47.8636,47.8098,47.8187,22813.0
2020-01-16 15:45:00,53.27,53.28,53.22,53.23,44004.0,47.8098,47.8187,47.7649,47.7739,44004.0
2020-01-16 15:50:00,53.23,53.3,53.23,53.28,56578.0,47.7739,47.8367,47.7739,47.8187,56578.0
2020-01-16 15:55:00,53.28,53.36,53.23,53.36,101971.0,47.8187,47.8905,47.7739,47.8905,101971.0
2020-01-17 09:30:00,53.64,53.85,53.6,53.78,169914.0,48.1418,48.3303,48.1059,48.2675,169914.0
2020-01-17 09:35:00,53.75,53.83,53.72,53.75,12665.0,48.2406,48.3124,48.2136,48.2406,12665.0
2020-01-17 09:40:00,53.79,53.8,53.66,53.66,13272.0,48.2765,48.2854,48.1598,48.1598,13272.0
2020-01-17 09:45:00,53.66,53.82,53.65,53.78,33977.0,48.1598,48.3034,48.1508,48.2675,33977.0
2020-01-17 09:50:00,53.78,53.89,53.68,53.71,69634.0,48.2675,48.3662,48.1777,48.2047,69634.0
2020-01-17 09:55:00,53.7,54.0,53.68,53.96,31854.0,48.1957,48.4649,48.1777,48.429,31854.0
2020-01-17 10:00:00,53.95,53.99,53.83,53.89,12809.0,48.4201,48.456,48.3124,48.3662,12809.0
2020-01-17 10:05:00,53.91,53.91,53.62,53.66,89013.0,48.3842,48.3842,48.1239,48.1598,89013.0
2020-01-17 10:10:00,53.66,53.72,53.63,53.65,7882.0,48.1598,48.2136,48.1329,48.1508,7882.0
2020-01-17 10:15:00,53.66,53.7,53.63,53.66,4726.0,48.1598,48.1957,48.1329,48.1598,4726.0
2020-01-17 10:20:00,53.68,53.86,53.67,53.83,17150.0,48.1777,48.3393,48.1688,48.3124,17150.0
2020-01-17 10:25:00,53.82,53.82,53.71,53.71,6752.0,48.3034,48.3034,48.2047,48.2047,6752.0
2020-01-17 10:30:00,53.72,53.72,53.59,53.6,5556.0,48.2136,48.2136,48.097,48.1059,5556.0
2020-01-17 10:35:00,53.59,53.61,53.51,53.58,5661.0,48.097,48.1149,48.0252,48.088,5661.0
2020-01-17 10:40:00,53.58,53.71,53.58,53.7,10549.0,48.088,48.2047,48.088,48.1957,10549.0
2020-01-17 10:45:00,53.7,53.72,53.63,53.7,10254.0,48.1957,48.2136,48.1329,48.1957,10254.0
2020-01-17 10:50:00,53.69,53.7,53.59,53.62,5416.0,48.1867,48.1957,48.097,48.1239,5416.0
2020-01-17 10:55:00,53.64,53.68,53.6,53.67,12614.0,48.1418,48.1777,48.1059,48.1688,12614.0
2020-01-17 11:00:00,53.71,53.71,53.63,53.64,9900.0,48.2047,48.2047,48.1329,48.1418,9900.0
2020-01-17 11:05:00,53.62,53.62,53.56,53.57,3480.0,48.1239,48.1239,48.07,48.079,3480.0
2020-01-17 11:10:00,53.54,53.55,53.44,53.46,8285.0,48.0521,48.0611,47.9623,47.9803,8285.0
2020-01-17 11:15:00,53.47,53.51,53.46,53.51,5824.0,47.9893,48.0252,47.9803,48.0252,5824.0
2020-01-17 11:20:00,53.48,53.49,53.45,53.47,8458.0,47.9982,48.0072,47.9713,47.9893,8458.0
2020-01-17 11:25:00,53.46,53.54,53.46,53.53,3616.0,47.9803,48.0521,47.9803,48.0431,3616.0
2020-01-17 11:30:00,53.53,53.53,53.47,53.48,5846.0,48.0431,48.0431,47.9893,47.9982,5846.0
2020-01-17 11:35:00,53.48,53.5,53.44,53.48,6656.0,47.9982,48.0162,47.9623,47.9982,6656.0
2020-01-17 11:40:00,53.48,53.49,53.44,53.45,3577.0,47.9982,48.0072,47.9623,47.9713,3577.0
2020-01-17 11:45:00,53.44,53.45,53.42,53.43,4618.0,47.9623,47.9713,47.9444,47.9534,4618.0
2020-01-17 11:50:00,53.46,53.46,53.42,53.43,6120.0,47.9803,47.9803,47.9444,47.9534,6120.0
2020-01-17 11:55:00,53.42,53.44,53.38,53.39,6866.0,47.9444,47.9623,47.9085,47.9175,6866.0
2020-01-17 12:00:00,53.39,53.45,53.3,53.44,17705.0,47.9175,47.9713,47.8367,47.9623,17705.0
2020-01-17 12:05:00,53.44,53.44,53.35,53.35,5158.0,47.9623,47.9623,47.8816,47.8816,5158.0
2020-01-17 12:10:00,53.35,53.39,53.32,53.38,5010.0,47.8816,47.9175,47.8546,47.9085,5010.0
2020-01-17 12:15:00,53.38,53.38,53.34,53.34,11995.0,47.9085,47.9085,47.8726,47.8726,11995.0
2020-01-17 12:20:00,53.34,53.36,53.33,53.33,3679.0,47.8726,47.8905,47.8636,47.8636,3679.0
2020-01-17 12:25:00,53.32,53.36,53.3,53.33,11427.0,47.8546,47.8905,47.8367,47.8636,11427.0
2020-01-17 12:30:00,53.32,53.33,53.3,53.31,12509.0,47.8546,47.8636,47.8367,47.8457,12509.0
2020-01-17 12:35:00,53.3,53.39,53.3,53.37,6110.0,47.8367,47.9175,47.8367,47.8995,6110.0
2020-01-17 12:40:00,53.36,53.38,53.31,53.34,11114.0,47.8905,47.9085,47.8457,47.8726,11114.0
2020-01-17 12:45:00,53.34,53.34,53.3,53.32,9914.0,47.8726,47.8726,47.8367,47.8546,9914.0
2020-01-17 12:50:00,53.31,53.31,53.26,53.26,7211.0,47.8457,47.8457,47.8008,47.8008,7211.0
2020-01-17 12:55:00,53.27,53.36,53.27,53.35,8944.0,47.8098,47.8905,47.8098,47.8816,8944.0
2020-01-17 13:00:00,53.35,53.36,53.34,53.35,7304.0,47.8816,47.8905,47.8726,47.8816,7304.0
2020-01-17 13:05:00,53.36,53.45,53.34,53.45,6510.0,47.8905,47.9713,47.8726,47.9713,6510.0
2020-01-17 13:10:00,53.45,53.65,53.45,53.65,26371.0,47.9713,48.1508,47.9713,48.1508,26371.0
2020-01-17 13:15:00,53.65,53.69,53.61,53.65,60612.0,48.1508,48.1867,48.1149,48.1508,60612.0
2020-01-17 13:20:00,53.64,53.82,53.63,53.73,46988.0,48.1418,48.3034,48.1329,48.2226,46988.0
2020-01-17 13:25:00,53.73,53.84,53.73,53.83,12670.0,48.2226,48.3213,48.2226,48.3124,12670.0
2020-01-17 13:30:00,53.82,53.94,53.82,53.86,20642.0,48.3034,48.4111,48.3034,48.3393,20642.0
2020-01-17 13:35:00,53.86,53.86,53.75,53.85,7406.0,48.3393,48.3393,48.2406,48.3303,7406.0
2020-01-17 13:40:00,53.84,53.91,53.81,53.91,12142.0,48.3213,48.3842,48.2944,48.3842,12142.0
2020-01-17 13:45:00,53.92,53.94,53.85,53.86,9012.0,48.3931,48.4111,48.3303,48.3393,9012.0
2020-01-17 13:50:00,53.85,53.86,53.77,53.77,16296.0,48.3303,48.3393,48.2585,48.2585,16296.0
2020-01-17 13:55:00,53.77,53.81,53.77,53.8,3832.0,48.2585,48.2944,48.2585,48.2854,3832.0
2020-01-17 14:00:00,53.79,53.86,53.75,53.85,12178.0,48.2765,48.3393,48.2406,48.3303,12178.0
2020-01-17 14:05:00,53.85,53.86,53.81,53.82,6560.0,48.3303,48.3393,48.2944,48.3034,6560.0
2020-01-17 14:10:00,53.83,53.83,53.73,53.74,6419.0,48.3124,48.3124,48.2226,48.2316,6419.0
2020-01-17 14:15:00,53.75,53.81,53.75,53.8,7699.0,48.2406,48.2944,48.2406,48.2854,7699.0
2020-01-17 14:20:00,53.8,53.81,53.78,53.78,8180.0,48.2854,48.2944,48.2675,48.2675,8180.0
2020-01-17 14:25:00,53.79,53.79,53.76,53.77,6322.0,48.2765,48.2765,48.2495,48.2585,6322.0
2020-01-17 14:30:00,53.78,53.86,53.77,53.85,12224.0,48.2675,48.3393,48.2585,48.3303,12224.0
2020-01-17 14:35:00,53.84,53.85,53.8,53.84,7525.0,48.3213,48.3303,48.2854,48.3213,7525.0
2020-01-17 14:40:00,53.85,53.9,53.81,53.89,13999.0,48.3303,48.3752,48.2944,48.3662,13999.0
2020-01-17 14:45:00,53.9,53.9,53.84,53.9,8351.0,48.3752,48.3752,48.3213,48.3752,8351.0
2020-01-17 14:50:00,53.89,53.89,53.78,53.8,7630.0,48.3662,48.3662,48.2675,48.2854,7630.0
2020-01-17 14:55:00,53.8,53.85,53.79,53.84,8325.0,48.2854,48.3303,48.2765,48.3213,8325.0
2020-01-17 15:00:00,53.82,53.83,53.8,53.82,9753.0,48.3034,48.3124,48.2854,48.3034,9753.0
2020-01-17 15:05:00,53.82,53.82,53.75,53.76,7341.0,48.3034,48.3034,48.2406,48.2495,7341.0
2020-01-17 15:10:00,53.76,53.81,53.74,53.81,6128.0,48.2495,48.2944,48.2316,48.2944,6128.0
2020-01-17 15:15:00,53.8,53.83,53.77,53.8,10639.0,48.2854,48.3124,48.2585,48.2854,10639.0
2020-01-17 15:20:00,53.8,53.83,53.8,53.81,7387.0,48.2854,48.3124,48.2854,48.2944,7387.0
2020-01-17 15:25:00,53.81,53.86,53.81,53.84,9114.0,48.2944,48.3393,48.2944,48.3213,9114.0
2020-01-17 15:30:00,53.83,53.92,53.83,53.86,18584.0,48.3124,48.3931,48.3124,48.3393,18584.0
2020-01-17 15:35:00,53.86,53.87,53.8,53.81,32260.0,48.3393,48.3483,48.2854,48.2944,32260.0
2020-01-17 15:40:00,53.82,53.82,53.75,53.75,24197.0,48.3034,48.3034,48.2406,48.2406,24197.0
2020-01-17 15:45:00,53.74,53.76,53.67,53.68,45229.0,48.2316,48.2495,48.1688,48.1777,45229.0
2020-01-17 15:50:00,53.69,53.7,53.62,53.67,73786.0,48.1867,48.1957,48.1239,48.1688,73786.0
2020-01-17 15:55:00,53.68,53.81,53.65,53.81,224616.0,48.1777,48.2944,48.1508,48.2944,224616.0
2020-01-21 09:30:00,53.58,53.58,53.33,53.43,38513.0,48.088,48.088,47.8636,47.9534,38513.0
2020-01-21 09:35:00,53.38,53.41,52.93,52.97,14290.0,47.9085,47.9354,47.5046,47.5405,14290.0
2020-01-21 09:40:00,52.99,53.01,52.71,52.73,27615.0,47.5585,47.5764,47.3072,47.3251,27615.0
2020-01-21 09:45:00,52.7,52.7,52.52,52.59,33867.0,47.2982,47.2982,47.1366,47.1995,33867.0
2020-01-21 09:50:00,52.61,52.64,52.51,52.54,18411.0,47.2174,47.2443,47.1277,47.1546,18411.0
2020-01-21 09:55:00,52.56,52.65,52.52,52.55,15302.0,47.1725,47.2533,47.1366,47.1636,15302.0
2020-01-21 10:00:00,52.53,52.56,52.4,52.48,37227.0,47.1456,47.1725,47.0289,47.1007,37227.0
2020-01-21 10:05:00,52.49,52.53,52.41,52.48,14131.0,47.1097,47.1456,47.0379,47.1007,14131.0
2020-01-21 10:10:00,52.48,52.49,52.42,52.45,10570.0,47.1007,47.1097,47.0469,47.0738,10570.0
2020-01-21 10:15:00,52.43,52.43,52.24,52.28,39188.0,47.0559,47.0559,46.8853,46.9212,39188.0
2020-01-21 10:20:00,52.29,52.36,52.24,52.35,8801.0,46.9302,46.993,46.8853,46.9841,8801.0
2020-01-21 10:25:00,52.34,52.45,52.33,52.45,16129.0,46.9751,47.0738,46.9661,47.0738,16129.0
2020-01-21 10:30:00,52.44,52.52,52.41,52.46,21600.0,47.0648,47.1366,47.0379,47.0828,21600.0
2020-01-21 10:35:00,52.44,52.54,52.44,52.46,9495.0,47.0648,47.1546,47.0648,47.0828,9495.0
2020-01-21 10:40:00,52.46,52.5,52.39,52.4,7861.0,47.0828,47.1187,47.02,47.0289,7861.0
2020-01-21 10:45:00,52.4,52.42,52.31,52.33,12371.0,47.0289,47.0469,46.9482,46.9661,12371.0
2020-01-21 10:50:00,52.33,52.39,52.31,52.38,6706.0,46.9661,47.02,46.9482,47.011,6706.0
2020-01-21 10:55:00,52.35,52.36,52.31,52.31,7998.0,46.9841,46.993,46.9482,46.9482,7998.0
2020-01-21 11:00:00,52.31,52.35,52.23,52.24,16534.0,46.9482,46.9841,46.8764,46.8853,16534.0
2020-01-21 11:05:00,52.25,52.32,52.23,52.29,23580.0,46.8943,46.9571,46.8764,46.9302,23580.0
2020-01-21 11:10:00,52.28,52.28,52.13,52.17,16298.0,46.9212,46.9212,46.7866,46.8225,16298.0
2020-01-21 11:15:00,52.17,52.17,52.08,52.11,16446.0,46.8225,46.8225,46.7417,46.7687,16446.0
2020-01-21 11:20:00,52.12,52.16,52.07,52.1,15668.0,46.7776,46.8135,46.7328,46.7597,15668.0
2020-01-21 11:25:00,52.11,52.23,52.08,52.22,5801.0,46.7687,46.8764,46.7417,46.8674,5801.0
2020-01-21 11:30:00,52.21,52.21,52.11,52.12,6281.0,46.8584,46.8584,46.7687,46.7776,6281.0
2020-01-21 11:35:00,52.11,52.2,52.08,52.2,7141.0,46.7687,46.8494,46.7417,46.8494,7141.0
2020-01-21 11:40:00,52.21,52.27,52.2,52.24,12729.0,46.8584,46.9123,46.8494,46.8853,12729.0
2020-01-21 11:45:00,52.23,52.29,52.22,52.29,11448.0,46.8764,46.9302,46.8674,46.9302,11448.0
2020-01-21 11:50:00,52.29,52.39,52.28,52.39,12581.0,46.9302,47.02,46.9212,47.02,12581.0
2020-01-21 11:55:00,52.41,52.44,52.37,52.41,15563.0,47.0379,47.0648,47.002,47.0379,15563.0
2020-01-21 12:00:00,52.42,52.46,52.41,52.44,12330.0,47.0469,47.0828,47.0379,47.0648,12330.0
2020-01-21 12:05:00,52.43,52.48,52.43,52.48,7541.0,47.0559,47.1007,47.0559,47.1007,7541.0
2020-01-21 12:10:00,52.46,52.47,52.43,52.46,4001.0,47.0828,47.0918,47.0559,47.0828,4001.0
2020-01-21 12:15:00,52.47,52.47,52.43,52.43,4293.0,47.0918,47.0918,47.0559,47.0559,4293.0
2020-01-21 12:20:00,52.44,52.45,52.4,52.41,7716.0,47.0648,47.0738,47.0289,47.0379,7716.0
2020-01-21 12:25:00,52.41,52.42,52.37,52.38,4498.0,47.0379,47.0469,47.002,47.011,4498.0
2020-01-21 12:30:00,52.39,52.44,52.36,52.44,7615.0,47.02,47.0648,46.993,47.0648,7615.0
2020-01-21 12:35:00,52.43,52.43,52.4,52.4,7031.0,47.0559,47.0559,47.0289,47.0289,7031.0
2020-01-21 12:40:00,52.4,52.44,52.34,52.35,6155.0,47.0289,47.0648,46.9751,46.9841,6155.0
2020-01-21 12:45:00,52.35,52.37,52.33,52.36,6306.0,46.9841,47.002,46.9661,46.993,6306.0
2020-01-21 12:50:00,52.37,52.37,52.33,52.35,9396.0,47.002,47.002,46.9661,46.9841,9396.0
2020-01-21 12:55:00,52.34,52.35,52.31,52.33,6971.0,46.9751,46.9841,46.9482,46.9661,6971.0
2020-01-21 13:00:00,52.32,52.34,52.28,52.28,15422.0,46.9571,46.9751,46.9212,46.9212,15422.0
2020-01-21 13:05:00,52.27,52.28,52.22,52.26,11632.0,46.9123,46.9212,46.8674,46.9033,11632.0
2020-01-21 13:10:00,52.26,52.38,52.25,52.37,80392.0,46.9033,47.011,46.8943,47.002,80392.0
2020-01-21 13:15:00,52.37,52.39,52.3,52.32,31137.0,47.002,47.02,46.9392,46.9571,31137.0
2020-01-21 13:20:00,52.32,52.33,52.24,52.32,23491.0,46.9571,46.9661,46.8853,46.9571,23491.0
2020-01-21 13:25:00,52.34,52.38,52.3,52.36,7276.0,46.9751,47.011,46.9392,46.993,7276.0
2020-01-21 13:30:00,52.37,52.37,52.3,52.34,10567.0,47.002,47.002,46.9392,46.9751,10567.0
2020-01-21 13:35:00,52.34,52.36,52.3,52.33,7569.0,46.9751,46.993,46.9392,46.9661,7569.0
2020-01-21 13:40:00,52.34,52.35,52.32,52.35,5204.0,46.9751,46.9841,46.9571,46.9841,5204.0
2020-01-21 13:45:00,52.35,52.35,52.29,52.32,17444.0,46.9841,46.9841,46.9302,46.9571,17444.0
2020-01-21 13:50:00,52.33,52.35,52.28,52.31,7158.0,46.9661,46.9841,46.9212,46.9482,7158.0
2020-01-21 13:55:00,52.31,52.33,52.3,52.32,6688.0,46.9482,46.9661,46.9392,46.9571,6688.0
2020-01-21 14:00:00,52.33,52.34,52.3,52.34,7082.0,46.9661,46.9751,46.9392,46.9751,7082.0
2020-01-21 14:05:00,52.33,52.35,52.28,52.31,23370.0,46.9661,46.9841,46.9212,46.9482,23370.0
2020-01-21 14:10:00,52.3,52.35,52.3,52.34,9195.0,46.9392,46.9841,46.9392,46.9751,9195.0
2020-01-21 14:15:00,52.34,52.35,52.32,52.33,8716.0,46.9751,46.9841,46.9571,46.9661,8716.0
2020-01-21 14:20:00,52.34,52.34,52.27,52.27,3316.0,46.9751,46.9751,46.9123,46.9123,3316.0
2020-01-21 14:25:00,52.26,52.28,52.23,52.26,12842.0,46.9033,46.9212,46.8764,46.9033,12842.0
2020-01-21 14:30:00,52.26,52.31,52.26,52.3,17220.0,46.9033,46.9482,46.9033,46.9392,17220.0
2020-01-21 14:35:00,52.31,52.35,52.3,52.35,15412.0,46.9482,46.9841,46.9392,46.9841,15412.0
2020-01-21 14:40:00,52.34,52.36,52.31,52.33,12496.0,46.9751,46.993,46.9482,46.9661,12496.0
2020-01-21 14:45:00,52.33,52.34,52.27,52.31,15129.0,46.9661,46.9751,46.9123,46.9482,15129.0
2020-01-21 14:50:00,52.3,52.42,52.29,52.41,29511.0,46.9392,47.0469,46.9302,47.0379,29511.0
2020-01-21 14:55:00,52.41,52.45,52.39,52.45,12201.0,47.0379,47.0738,47.02,47.0738,12201.0
2020-01-21 15:00:00,52.44,52.48,52.41,52.48,11802.0,47.0648,47.1007,47.0379,47.1007,11802.0
2020-01-21 15:05:00,52.47,52.47,52.41,52.46,33414.0,47.0918,47.0918,47.0379,47.0828,33414.0
2020-01-21 15:10:00,52.45,52.51,52.44,52.51,15359.0,47.0738,47.1277,47.0648,47.1277,15359.0
2020-01-21 15:15:00,52.5,52.53,52.49,52.53,7510.0,47.1187,47.1456,47.1097,47.1456,7510.0
2020-01-21 15:20:00,52.53,52.53,52.48,52.5,7299.0,47.1456,47.1456,47.1007,47.1187,7299.0
2020-01-21 15:25:00,52.5,52.51,52.47,52.5,10313.0,47.1187,47.1277,47.0918,47.1187,10313.0
2020-01-21 15:30:00,52.51,52.56,52.43,52.44,27503.0,47.1277,47.1725,47.0559,47.0648,27503.0
2020-01-21 15:35:00,52.44,52.45,52.36,52.39,22851.0,47.0648,47.0738,46.993,47.02,22851.0
2020-01-21 15:40:00,52.39,52.4,52.29,52.3,18926.0,47.02,47.0289,46.9302,46.9392,18926.0
2020-01-21 15:45:00,52.3,52.36,52.29,52.33,38266.0,46.9392,46.993,46.9302,46.9661,38266.0
2020-01-21 15:50:00,52.33,52.37,52.32,52.37,56808.0,46.9661,47.002,46.9571,47.002,56808.0
2020-01-21 15:55:00,52.36,52.42,52.34,52.35,139579.0,46.993,47.0469,46.9751,46.9841,139579.0
2020-01-22 09:30:00,52.55,52.6,52.4,52.53,47543.0,47.1636,47.2084,47.0289,47.1456,47543.0
2020-01-22 09:35:00,52.47,52.57,52.42,52.42,11382.0,47.0918,47.1815,47.0469,47.0469,11382.0
2020-01-22 09:40:00,52.46,52.5,52.37,52.41,9388.0,47.0828,47.1187,47.002,47.0379,9388.0
2020-01-22 09:45:00,52.4,52.45,52.37,52.41,9982.0,47.0289,47.0738,47.002,47.0379,9982.0
2020-01-22 09:50:00,52.43,52.43,52.34,52.34,14580.0,47.0559,47.0559,46.9751,46.9751,14580.0
2020-01-22 09:55:00,52.34,52.38,52.31,52.31,5358.0,46.9751,47.011,46.9482,46.9482,5358.0
2020-01-22 10:00:00,52.31,52.34,52.19,52.21,26829.0,46.9482,46.9751,46.8405,46.8584,26829.0
2020-01-22 10:05:00,52.19,52.28,52.16,52.26,6628.0,46.8405,46.9212,46.8135,46.9033,6628.0
2020-01-22 10:10:00,52.24,52.28,52.19,52.2,14420.0,46.8853,46.9212,46.8405,46.8494,14420.0
2020-01-22 10:15:00,52.19,52.25,52.12,52.21,26231.0,46.8405,46.8943,46.7776,46.8584,26231.0
2020-01-22 10:20:00,52.18,52.24,52.14,52.23,12743.0,46.8315,46.8853,46.7956,46.8764,12743.0
2020-01-22 10:25:00,52.24,52.29,52.21,52.25,8175.0,46.8853,46.9302,46.8584,46.8943,8175.0
2020-01-22 10:30:00,52.25,52.37,52.25,52.37,9026.0,46.8943,47.002,46.8943,47.002,9026.0
2020-01-22 10:35:00,52.34,52.39,52.31,52.36,23771.0,46.9751,47.02,46.9482,46.993,23771.0
2020-01-22 10:40:00,52.35,52.37,52.31,52.33,6778.0,46.9841,47.002,46.9482,46.9661,6778.0
2020-01-22 10:45:00,52.32,52.33,52.25,52.27,9097.0,46.9571,46.9661,46.8943,46.9123,9097.0
2020-01-22 10:50:00,52.27,52.28,52.21,52.23,8706.0,46.9123,46.9212,46.8584,46.8764,8706.0
2020-01-22 10:55:00,52.23,52.23,52.17,52.17,13357.0,46.8764,46.8764,46.8225,46.8225,13357.0
2020-01-22 11:00:00,52.16,52.16,52.08,52.09,7295.0,46.8135,46.8135,46.7417,46.7507,7295.0
2020-01-22 11:05:00,52.09,52.19,52.06,52.19,13502.0,46.7507,46.8405,46.7238,46.8405,13502.0
2020-01-22 11:10:00,52.19,52.22,52.16,52.16,10932.0,46.8405,46.8674,46.8135,46.8135,10932.0
2020-01-22 11:15:00,52.16,52.19,52.16,52.19,2075.0,46.8135,46.8405,46.8135,46.8405,2075.0
2020-01-22 11:20:00,52.21,52.22,52.17,52.2,6740.0,46.8584,46.8674,46.8225,46.8494,6740.0
2020-01-22 11:25:00,52.2,52.2,52.16,52.17,2158.0,46.8494,46.8494,46.8135,46.8225,2158.0
2020-01-22 11:30:00,52.21,52.25,52.19,52.22,4896.0,46.8584,46.8943,46.8405,46.8674,4896.0
2020-01-22 11:35:00,52.22,52.25,52.19,52.21,4412.0,46.8674,46.8943,46.8405,46.8584,4412.0
2020-01-22 11:40:00,52.2,52.25,52.2,52.23,5879.0,46.8494,46.8943,46.8494,46.8764,5879.0
2020-01-22 11:45:00,52.22,52.23,52.19,52.2,6065.0,46.8674,46.8764,46.8405,46.8494,6065.0
2020-01-22 11:50:00,52.19,52.27,52.17,52.17,11253.0,46.8405,46.9123,46.8225,46.8225,11253.0
2020-01-22 11:55:00,52.18,52.19,52.16,52.19,3483.0,46.8315,46.8405,46.8135,46.8405,3483.0
2020-01-22 12:00:00,52.19,52.19,52.13,52.14,4091.0,46.8405,46.8405,46.7866,46.7956,4091.0
2020-01-22 12:05:00,52.13,52.18,52.13,52.16,12832.0,46.7866,46.8315,46.7866,46.8135,12832.0
2020-01-22 12:10:00,52.15,52.16,52.11,52.12,3937.0,46.8046,46.8135,46.7687,46.7776,3937.0
2020-01-22 12:15:00,52.1,52.15,52.1,52.1,4116.0,46.7597,46.8046,46.7597,46.7597,4116.0
2020-01-22 12:20:00,52.1,52.12,52.08,52.11,21660.0,46.7597,46.7776,46.7417,46.7687,21660.0
2020-01-22 12:25:00,52.11,52.11,52.08,52.1,3431.0,46.7687,46.7687,46.7417,46.7597,3431.0
2020-01-22 12:30:00,52.09,52.09,52.07,52.07,3497.0,46.7507,46.7507,46.7328,46.7328,3497.0
2020-01-22 12:35:00,52.07,52.07,52.03,52.05,2495.0,46.7328,46.7328,46.6969,46.7148,2495.0
2020-01-22 12:40:00,52.05,52.06,52.02,52.02,4098.0,46.7148,46.7238,46.6879,46.6879,4098.0
2020-01-22 12:45:00,52.03,52.05,52.02,52.02,6874.0,46.6969,46.7148,46.6879,46.6879,6874.0
2020-01-22 12:50:00,52.02,52.04,51.98,51.98,15444.0,46.6879,46.7058,46.652,46.652,15444.0
2020-01-22 12:55:00,52.0,52.0,51.96,51.96,17242.0,46.6699,46.6699,46.634,46.634,17242.0
2020-01-22 13:00:00,51.95,51.97,51.92,51.93,4758.0,46.6251,46.643,46.5981,46.6071,4758.0
2020-01-22 13:05:00,51.93,51.93,51.9,51.91,4118.0,46.6071,46.6071,46.5802,46.5892,4118.0
2020-01-22 13:10:00,51.9,51.9,51.87,51.89,4047.0,46.5802,46.5802,46.5533,46.5712,4047.0
2020-01-22 13:15:00,51.89,51.92,51.85,51.87,5422.0,46.5712,46.5981,46.5353,46.5533,5422.0
2020-01-22 13:20:00,51.87,51.87,51.83,51.83,3837.0,46.5533,46.5533,46.5174,46.5174,3837.0
2020-01-22 13:25:00,51.84,51.84,51.79,51.79,5750.0,46.5263,46.5263,46.4815,46.4815,5750.0
2020-01-22 13:30:00,51.78,51.81,51.77,51.8,10465.0,46.4725,46.4994,46.4635,46.4904,10465.0
2020-01-22 13:35:00,51.8,51.89,51.8,51.86,10130.0,46.4904,46.5712,46.4904,46.5443,10130.0
2020-01-22 13:40:00,51.87,51.87,51.83,51.84,9437.0,46.5533,46.5533,46.5174,46.5263,9437.0
2020-01-22 13:45:00,51.84,51.86,51.81,51.82,5892.0,46.5263,46.5443,46.4994,46.5084,5892.0
2020-01-22 13:50:00,51.82,51.83,51.8,51.82,10836.0,46.5084,46.5174,46.4904,46.5084,10836.0
2020-01-22 13:55:00,51.8,51.84,51.79,51.84,10973.0,46.4904,46.5263,46.4815,46.5263,10973.0
2020-01-22 14:00:00,51.87,51.9,51.86,51.87,5276.0,46.5533,46.5802,46.5443,46.5533,5276.0
2020-01-22 14:05:00,51.87,51.9,51.85,51.85,5719.0,46.5533,46.5802,46.5353,46.5353,5719.0
2020-01-22 14:10:00,51.86,51.9,51.85,51.89,4848.0,46.5443,46.5802,46.5353,46.5712,4848.0
2020-01-22 14:15:00,51.9,51.91,51.87,51.87,13741.0,46.5802,46.5892,46.5533,46.5533,13741.0
2020-01-22 14:20:00,51.87,51.87,51.84,51.86,4796.0,46.5533,46.5533,46.5263,46.5443,4796.0
2020-01-22 14:25:00,51.86,51.9,51.85,51.89,9889.0,46.5443,46.5802,46.5353,46.5712,9889.0
2020-01-22 14:30:00,51.9,51.9,51.87,51.88,5587.0,46.5802,46.5802,46.5533,46.5622,5587.0
2020-01-22 14:35:00,51.88,51.97,51.87,51.97,9499.0,46.5622,46.643,46.5533,46.643,9499.0
2020-01-22 14:40:00,51.97,52.02,51.96,52.02,10384.0,46.643,46.6879,46.634,46.6879,10384.0
2020-01-22 14:45:00,52.02,52.07,52.01,52.05,5105.0,46.6879,46.7328,46.6789,46.7148,5105.0
2020-01-22 14:50:00,52.08,52.08,52.0,52.03,11363.0,46.7417,46.7417,46.6699,46.6969,11363.0
2020-01-22 14:55:00,52.03,52.06,52.02,52.05,13822.0,46.6969,46.7238,46.6879,46.7148,13822.0
2020-01-22 15:00:00,52.04,52.06,52.01,52.04,9147.0,46.7058,46.7238,46.6789,46.7058,9147.0
2020-01-22 15:05:00,52.05,52.07,52.0,52.07,8022.0,46.7148,46.7328,46.6699,46.7328,8022.0
2020-01-22 15:10:00,52.08,52.08,52.04,52.05,8998.0,46.7417,46.7417,46.7058,46.7148,8998.0
2020-01-22 15:15:00,52.04,52.11,52.02,52.11,9201.0,46.7058,46.7687,46.6879,46.7687,9201.0
2020-01-22 15:20:00,52.1,52.12,52.08,52.09,9852.0,46.7597,46.7776,46.7417,46.7507,9852.0
2020-01-22 15:25:00,52.08,52.12,52.07,52.11,7784.0,46.7417,46.7776,46.7328,46.7687,7784.0
2020-01-22 15:30:00,52.11,52.18,52.09,52.15,41998.0,46.7687,46.8315,46.7507,46.8046,41998.0
2020-01-22 15:35:00,52.15,52.19,52.11,52.12,19299.0,46.8046,46.8405,46.7687,46.7776,19299.0
2020-01-22 15:40:00,52.12,52.13,52.0,52.0,12889.0,46.7776,46.7866,46.6699,46.6699,12889.0
2020-01-22 15:45:00,52.0,52.07,51.97,52.05,24465.0,46.6699,46.7328,46.643,46.7148,24465.0
2020-01-22 15:50:00,52.05,52.08,52.02,52.03,37985.0,46.7148,46.7417,46.6879,46.6969,37985.0
2020-01-22 15:55:00,52.04,52.08,51.95,51.96,130928.0,46.7058,46.7417,46.6251,46.634,130928.0
2020-01-23 09:30:00,51.59,51.61,51.27,51.34,40660.0,46.302,46.3199,46.0148,46.0776,40660.0
2020-01-23 09:35:00,51.29,51.3,50.89,51.03,24556.0,46.0327,46.0417,45.6737,45.7994,24556.0
2020-01-23 09:40:00,50.97,51.02,50.7,50.7,19747.0,45.7455,45.7904,45.5032,45.5032,19747.0
2020-01-23 09:45:00,50.75,51.0,50.71,51.0,9774.0,45.5481,45.7724,45.5122,45.7724,9774.0
2020-01-23 09:50:00,51.1,51.1,50.84,51.02,16301.0,45.8622,45.8622,45.6288,45.7904,16301.0
2020-01-23 09:55:00,51.0,51.26,50.99,51.17,24227.0,45.7724,46.0058,45.7635,45.925,24227.0
2020-01-23 10:00:00,51.13,51.2,51.05,51.05,9357.0,45.8891,45.9519,45.8173,45.8173,9357.0
2020-01-23 10:05:00,51.08,51.28,51.05,51.28,10308.0,45.8442,46.0237,45.8173,46.0237,10308.0
2020-01-23 10:10:00,51.28,51.44,51.27,51.41,14478.0,46.0237,46.1673,46.0148,46.1404,14478.0
2020-01-23 10:15:00,51.41,51.41,51.25,51.28,16980.0,46.1404,46.1404,45.9968,46.0237,16980.0
2020-01-23 10:20:00,51.3,51.31,51.2,51.22,7052.0,46.0417,46.0507,45.9519,45.9699,7052.0
2020-01-23 10:25:00,51.24,51.28,51.16,51.2,8066.0,45.9878,46.0237,45.916,45.9519,8066.0
2020-01-23 10:30:00,51.2,51.32,51.2,51.25,7379.0,45.9519,46.0596,45.9519,45.9968,7379.0
2020-01-23 10:35:00,51.24,51.24,51.12,51.15,7440.0,45.9878,45.9878,45.8801,45.9071,7440.0
2020-01-23 10:40:00,51.14,51.21,51.12,51.13,6113.0,45.8981,45.9609,45.8801,45.8891,6113.0
2020-01-23 10:45:00,51.13,51.17,51.07,51.14,10408.0,45.8891,45.925,45.8353,45.8981,10408.0
2020-01-23 10:50:00,51.13,51.23,51.13,51.15,6258.0,45.8891,45.9789,45.8891,45.9071,6258.0
2020-01-23 10:55:00,51.14,51.19,51.13,51.15,5695.0,45.8981,45.943,45.8891,45.9071,5695.0
2020-01-23 11:00:00,51.21,51.26,51.14,51.22,15134.0,45.9609,46.0058,45.8981,45.9699,15134.0
2020-01-23 11:05:00,51.18,51.18,51.06,51.06,7291.0,45.934,45.934,45.8263,45.8263,7291.0
2020-01-23 11:10:00,51.05,51.1,51.03,51.05,12646.0,45.8173,45.8622,45.7994,45.8173,12646.0
2020-01-23 11:15:00,51.08,51.09,51.0,51.01,8701.0,45.8442,45.8532,45.7724,45.7814,8701.0
2020-01-23 11:20:00,50.98,51.06,50.98,51.02,5850.0,45.7545,45.8263,45.7545,45.7904,5850.0
2020-01-23 11:25:00,51.02,51.15,51.01,51.15,7051.0,45.7904,45.9071,45.7814,45.9071,7051.0
2020-01-23 11:30:00,51.18,51.27,51.18,51.26,10532.0,45.934,46.0148,45.934,46.0058,10532.0
2020-01-23 11:35:00,51.26,51.33,51.25,51.27,11690.0,46.0058,46.0686,45.9968,46.0148,11690.0
2020-01-23 11:40:00,51.27,51.28,51.21,51.22,5177.0,46.0148,46.0237,45.9609,45.9699,5177.0
2020-01-23 11:45:00,51.22,51.22,51.16,51.16,3877.0,45.9699,45.9699,45.916,45.916,3877.0
2020-01-23 11:50:00,51.17,51.27,51.16,51.27,8531.0,45.925,46.0148,45.916,46.0148,8531.0
2020-01-23 11:55:00,51.24,51.27,51.2,51.22,6509.0,45.9878,46.0148,45.9519,45.9699,6509.0
2020-01-23 12:00:00,51.23,51.23,51.14,51.14,4919.0,45.9789,45.9789,45.8981,45.8981,4919.0
2020-01-23 12:05:00,51.14,51.17,51.14,51.14,11075.0,45.8981,45.925,45.8981,45.8981,11075.0
2020-01-23 12:10:00,51.15,51.22,51.15,51.22,4220.0,45.9071,45.9699,45.9071,45.9699,4220.0
2020-01-23 12:15:00,51.21,51.27,51.21,51.23,4682.0,45.9609,46.0148,45.9609,45.9789,4682.0
2020-01-23 12:20:00,51.22,51.28,51.22,51.24,3692.0,45.9699,46.0237,45.9699,45.9878,3692.0
2020-01-23 12:25:00,51.25,51.28,51.24,51.24,2681.0,45.9968,46.0237,45.9878,45.9878,2681.0
2020-01-23 12:30:00,51.23,51.26,51.22,51.23,4749.0,45.9789,46.0058,45.9699,45.9789,4749.0
2020-01-23 12:35:00,51.22,51.22,51.16,51.18,6654.0,45.9699,45.9699,45.916,45.934,6654.0
2020-01-23 12:40:00,51.17,51.22,51.15,51.22,3400.0,45.925,45.9699,45.9071,45.9699,3400.0
2020-01-23 12:45:00,51.22,51.23,51.21,51.22,4156.0,45.9699,45.9789,45.9609,45.9699,4156.0
2020-01-23 12:50:00,51.22,51.26,51.22,51.23,4557.0,45.9699,46.0058,45.9699,45.9789,4557.0
2020-01-23 12:55:00,51.22,51.22,51.18,51.19,2466.0,45.9699,45.9699,45.934,45.943,2466.0
2020-01-23 13:00:00,51.19,51.24,51.17,51.24,5652.0,45.943,45.9878,45.925,45.9878,5652.0
2020-01-23 13:05:00,51.24,51.3,51.24,51.29,8541.0,45.9878,46.0417,45.9878,46.0327,8541.0
2020-01-23 13:10:00,51.29,51.34,51.29,51.34,2970.0,46.0327,46.0776,46.0327,46.0776,2970.0
2020-01-23 13:15:00,51.33,51.33,51.29,51.33,5050.0,46.0686,46.0686,46.0327,46.0686,5050.0
2020-01-23 13:20:00,51.34,51.42,51.32,51.41,7012.0,46.0776,46.1494,46.0596,46.1404,7012.0
2020-01-23 13:25:00,51.42,51.42,51.3,51.31,4412.0,46.1494,46.1494,46.0417,46.0507,4412.0
2020-01-23 13:30:00,51.3,51.36,51.3,51.34,4963.0,46.0417,46.0955,46.0417,46.0776,4963.0
2020-01-23 13:35:00,51.33,51.39,51.32,51.38,4888.0,46.0686,46.1225,46.0596,46.1135,4888.0
2020-01-23 13:40:00,51.37,51.42,51.37,51.41,10416.0,46.1045,46.1494,46.1045,46.1404,10416.0
2020-01-23 13:45:00,51.41,51.45,51.36,51.36,7608.0,46.1404,46.1763,46.0955,46.0955,7608.0
2020-01-23 13:50:00,51.37,51.38,51.35,51.37,7763.0,46.1045,46.1135,46.0866,46.1045,7763.0
2020-01-23 13:55:00,51.37,51.47,51.36,51.47,11633.0,46.1045,46.1943,46.0955,46.1943,11633.0
2020-01-23 14:00:00,51.47,51.49,51.41,51.45,8958.0,46.1943,46.2122,46.1404,46.1763,8958.0
2020-01-23 14:05:00,51.45,51.46,51.4,51.46,7768.0,46.1763,46.1853,46.1314,46.1853,7768.0
2020-01-23 14:10:00,51.45,51.5,51.45,51.47,5123.0,46.1763,46.2212,46.1763,46.1943,5123.0
2020-01-23 14:15:00,51.47,51.49,51.44,51.46,14554.0,46.1943,46.2122,46.1673,46.1853,14554.0
2020-01-23 14:20:00,51.46,51.5,51.46,51.5,6555.0,46.1853,46.2212,46.1853,46.2212,6555.0
2020-01-23 14:25:00,51.49,51.5,51.42,51.49,5325.0,46.2122,46.2212,46.1494,46.2122,5325.0
2020-01-23 14:30:00,51.49,51.53,51.49,51.49,6346.0,46.2122,46.2481,46.2122,46.2122,6346.0
2020-01-23 14:35:00,51.49,51.5,51.46,51.49,6057.0,46.2122,46.2212,46.1853,46.2122,6057.0
2020-01-23 14:40:00,51.5,51.5,51.48,51.49,3377.0,46.2212,46.2212,46.2032,46.2122,3377.0
2020-01-23 14:45:00,51.49,51.53,51.49,51.52,12097.0,46.2122,46.2481,46.2122,46.2391,12097.0
2020-01-23 14:50:00,51.52,51.55,51.51,51.53,6866.0,46.2391,46.2661,46.2302,46.2481,6866.0
2020-01-23 14:55:00,51.52,51.59,51.52,51.58,5124.0,46.2391,46.302,46.2391,46.293,5124.0
2020-01-23 15:00:00,51.58,51.58,51.54,51.55,8092.0,46.293,46.293,46.2571,46.2661,8092.0
2020-01-23 15:05:00,51.55,51.57,51.5,51.57,17127.0,46.2661,46.284,46.2212,46.284,17127.0
2020-01-23 15:10:00,51.56,51.6,51.56,51.58,5240.0,46.275,46.3109,46.275,46.293,5240.0
2020-01-23 15:15:00,51.58,51.62,51.57,51.58,12798.0,46.293,46.3289,46.284,46.293,12798.0
2020-01-23 15:20:00,51.59,51.65,51.58,51.64,9125.0,46.302,46.3558,46.293,46.3468,9125.0
2020-01-23 15:25:00,51.63,51.68,51.58,51.65,10655.0,46.3379,46.3827,46.293,46.3558,10655.0
2020-01-23 15:30:00,51.64,51.73,51.64,51.68,12342.0,46.3468,46.4276,46.3468,46.3827,12342.0
2020-01-23 15:35:00,51.67,51.68,51.6,51.62,23447.0,46.3738,46.3827,46.3109,46.3289,23447.0
2020-01-23 15:40:00,51.62,51.64,51.58,51.61,12993.0,46.3289,46.3468,46.293,46.3199,12993.0
2020-01-23 15:45:00,51.61,51.67,51.61,51.64,20911.0,46.3199,46.3738,46.3199,46.3468,20911.0
2020-01-23 15:50:00,51.64,51.72,51.6,51.7,41291.0,46.3468,46.4186,46.3109,46.4007,41291.0
2020-01-23 15:55:00,51.71,51.79,51.7,51.75,109861.0,46.4097,46.4815,46.4007,46.4456,109861.0
2020-01-24 09:30:00,51.59,51.59,51.14,51.16,43472.0,46.302,46.302,45.8981,45.916,43472.0
2020-01-24 09:35:00,51.17,51.35,51.13,51.16,6836.0,45.925,46.0866,45.8891,45.916,6836.0
2020-01-24 09:40:00,51.11,51.28,51.08,51.14,7068.0,45.8712,46.0237,45.8442,45.8981,7068.0
2020-01-24 09:45:00,51.13,51.16,50.97,51.05,26218.0,45.8891,45.916,45.7455,45.8173,26218.0
2020-01-24 09:50:00,51.03,51.03,50.83,50.85,31634.0,45.7994,45.7994,45.6199,45.6378,31634.0
2020-01-24 09:55:00,50.86,51.0,50.85,51.0,15118.0,45.6468,45.7724,45.6378,45.7724,15118.0
2020-01-24 10:00:00,50.99,51.02,50.92,50.92,10111.0,45.7635,45.7904,45.7006,45.7006,10111.0
2020-01-24 10:05:00,50.91,51.05,50.91,51.05,12512.0,45.6917,45.8173,45.6917,45.8173,12512.0
2020-01-24 10:10:00,51.04,51.05,50.95,50.96,12872.0,45.8083,45.8173,45.7276,45.7365,12872.0
2020-01-24 10:15:00,50.96,51.0,50.86,50.9,16178.0,45.7365,45.7724,45.6468,45.6827,16178.0
2020-01-24 10:20:00,50.87,50.97,50.85,50.92,10658.0,45.6558,45.7455,45.6378,45.7006,10658.0
2020-01-24 10:25:00,50.93,50.94,50.84,50.85,16127.0,45.7096,45.7186,45.6288,45.6378,16127.0
2020-01-24 10:30:00,50.85,50.89,50.71,50.77,31782.0,45.6378,45.6737,45.5122,45.566,31782.0
2020-01-24 10:35:00,50.77,50.88,50.76,50.88,13640.0,45.566,45.6647,45.557,45.6647,13640.0
2020-01-24 10:40:00,50.88,50.89,50.7,50.73,11559.0,45.6647,45.6737,45.5032,45.5301,11559.0
2020-01-24 10:45:00,50.73,50.74,50.6,50.6,40311.0,45.5301,45.5391,45.4134,45.4134,40311.0
2020-01-24 10:50:00,50.6,50.75,50.6,50.75,21216.0,45.4134,45.5481,45.4134,45.5481,21216.0
2020-01-24 10:55:00,50.75,50.77,50.68,50.77,17423.0,45.5481,45.566,45.4852,45.566,17423.0
2020-01-24 11:00:00,50.75,50.81,50.71,50.77,19573.0,45.5481,45.6019,45.5122,45.566,19573.0
2020-01-24 11:05:00,50.76,50.8,50.72,50.78,21341.0,45.557,45.5929,45.5211,45.575,21341.0
2020-01-24 11:10:00,50.78,50.85,50.77,50.82,10097.0,45.575,45.6378,45.566,45.6109,10097.0
2020-01-24 11:15:00,50.82,50.84,50.68,50.69,6964.0,45.6109,45.6288,45.4852,45.4942,6964.0
2020-01-24 11:20:00,50.67,50.71,50.51,50.52,36199.0,45.4763,45.5122,45.3327,45.3416,36199.0
2020-01-24 11:25:00,50.53,50.55,50.48,50.54,16706.0,45.3506,45.3686,45.3057,45.3596,16706.0
2020-01-24 11:30:00,50.54,50.57,50.46,50.55,13367.0,45.3596,45.3865,45.2878,45.3686,13367.0
2020-01-24 11:35:00,50.54,50.59,50.49,50.5,14202.0,45.3596,45.4045,45.3147,45.3237,14202.0
2020-01-24 11:40:00,50.49,50.51,50.37,50.4,13551.0,45.3147,45.3327,45.207,45.2339,13551.0
2020-01-24 11:45:00,50.4,50.46,50.38,50.45,21227.0,45.2339,45.2878,45.216,45.2788,21227.0
2020-01-24 11:50:00,50.43,50.5,50.41,50.49,11206.0,45.2609,45.3237,45.2429,45.3147,11206.0
2020-01-24 11:55:00,50.49,50.51,50.42,50.47,9282.0,45.3147,45.3327,45.2519,45.2968,9282.0
2020-01-24 12:00:00,50.46,50.5,50.43,50.5,10178.0,45.2878,45.3237,45.2609,45.3237,10178.0
2020-01-24 12:05:00,50.51,50.52,50.42,50.43,4749.0,45.3327,45.3416,45.2519,45.2609,4749.0
2020-01-24 12:10:00,50.44,50.46,50.38,50.41,7502.0,45.2698,45.2878,45.216,45.2429,7502.0
2020-01-24 12:15:00,50.4,50.42,50.27,50.32,9746.0,45.2339,45.2519,45.1173,45.1621,9746.0
2020-01-24 12:20:00,50.3,50.37,50.28,50.37,14663.0,45.1442,45.207,45.1262,45.207,14663.0
2020-01-24 12:25:00,50.38,50.38,50.26,50.3,12700.0,45.216,45.216,45.1083,45.1442,12700.0
2020-01-24 12:30:00,50.31,50.39,50.31,50.38,6367.0,45.1532,45.225,45.1532,45.216,6367.0
2020-01-24 12:35:00,50.39,50.41,50.36,50.41,3787.0,45.225,45.2429,45.198,45.2429,3787.0
2020-01-24 12:40:00,50.41,50.45,50.4,50.41,16217.0,45.2429,45.2788,45.2339,45.2429,16217.0
2020-01-24 12:45:00,50.39,50.39,50.31,50.34,9655.0,45.225,45.225,45.1532,45.1801,9655.0
2020-01-24 12:50:00,50.33,50.36,50.26,50.32,10504.0,45.1711,45.198,45.1083,45.1621,10504.0
2020-01-24 12:55:00,50.31,50.32,50.26,50.32,11833.0,45.1532,45.1621,45.1083,45.1621,11833.0
2020-01-24 13:00:00,50.3,50.33,50.2,50.2,28655.0,45.1442,45.1711,45.0544,45.0544,28655.0
2020-01-24 13:05:00,50.21,50.29,50.21,50.26,9900.0,45.0634,45.1352,45.0634,45.1083,9900.0
2020-01-24 13:10:00,50.26,50.26,50.18,50.19,8235.0,45.1083,45.1083,45.0365,45.0455,8235.0
2020-01-24 13:15:00,50.19,50.23,50.15,50.2,10351.0,45.0455,45.0814,45.0096,45.0544,10351.0
2020-01-24 13:20:00,50.19,50.23,50.17,50.2,22552.0,45.0455,45.0814,45.0275,45.0544,22552.0
2020-01-24 13:25:00,50.21,50.21,50.13,50.13,9527.0,45.0634,45.0634,44.9916,44.9916,9527.0
2020-01-24 13:30:00,50.14,50.14,50.07,50.08,23014.0,45.0006,45.0006,44.9378,44.9467,23014.0
2020-01-24 13:35:00,50.08,50.08,50.01,50.04,20162.0,44.9467,44.9467,44.8839,44.9108,20162.0
2020-01-24 13:40:00,50.04,50.04,49.97,50.0,28228.0,44.9108,44.9108,44.848,44.8749,28228.0
2020-01-24 13:45:00,50.01,50.05,49.94,49.94,13971.0,44.8839,44.9198,44.8211,44.8211,13971.0
2020-01-24 13:50:00,49.95,49.99,49.89,49.96,40625.0,44.8301,44.866,44.7762,44.839,40625.0
2020-01-24 13:55:00,49.97,50.01,49.94,50.0,6904.0,44.848,44.8839,44.8211,44.8749,6904.0
2020-01-24 14:00:00,49.99,50.01,49.91,49.91,12428.0,44.866,44.8839,44.7942,44.7942,12428.0
2020-01-24 14:05:00,49.91,49.97,49.86,49.96,13033.0,44.7942,44.848,44.7493,44.839,13033.0
2020-01-24 14:10:00,49.96,49.96,49.92,49.95,11564.0,44.839,44.839,44.8031,44.8301,11564.0
2020-01-24 14:15:00,49.95,49.97,49.92,49.92,6810.0,44.8301,44.848,44.8031,44.8031,6810.0
2020-01-24 14:20:00,49.92,49.92,49.86,49.89,8343.0,44.8031,44.8031,44.7493,44.7762,8343.0
2020-01-24 14:25:00,49.89,49.96,49.84,49.85,15822.0,44.7762,44.839,44.7313,44.7403,15822.0
2020-01-24 14:30:00,49.86,50.03,49.86,50.03,21564.0,44.7493,44.9019,44.7493,44.9019,21564.0
2020-01-24 14:35:00,50.03,50.07,49.96,50.04,19423.0,44.9019,44.9378,44.839,44.9108,19423.0
2020-01-24 14:40:00,50.05,50.06,49.96,49.98,32079.0,44.9198,44.9288,44.839,44.857,32079.0
2020-01-24 14:45:00,49.98,50.01,49.91,49.98,13757.0,44.857,44.8839,44.7942,44.857,13757.0
2020-01-24 14:50:00,49.98,50.03,49.96,50.02,12951.0,44.857,44.9019,44.839,44.8929,12951.0
2020-01-24 14:55:00,50.03,50.27,50.03,50.25,13266.0,44.9019,45.1173,44.9019,45.0993,13266.0
2020-01-24 15:00:00,50.27,50.38,50.24,50.34,9080.0,45.1173,45.216,45.0903,45.1801,9080.0
2020-01-24 15:05:00,50.35,50.36,50.27,50.28,9719.0,45.1891,45.198,45.1173,45.1262,9719.0
2020-01-24 15:10:00,50.28,50.31,50.26,50.3,10915.0,45.1262,45.1532,45.1083,45.1442,10915.0
2020-01-24 15:15:00,50.29,50.34,50.25,50.3,7566.0,45.1352,45.1801,45.0993,45.1442,7566.0
2020-01-24 15:20:00,50.29,50.39,50.28,50.37,37584.0,45.1352,45.225,45.1262,45.207,37584.0
2020-01-24 15:25:00,50.37,50.4,50.31,50.33,12459.0,45.207,45.2339,45.1532,45.1711,12459.0
2020-01-24 15:30:00,50.33,50.33,50.19,50.21,26582.0,45.1711,45.1711,45.0455,45.0634,26582.0
2020-01-24 15:35:00,50.2,50.25,50.15,50.15,28079.0,45.0544,45.0993,45.0096,45.0096,28079.0
2020-01-24 15:40:00,50.17,50.18,50.1,50.16,22225.0,45.0275,45.0365,44.9647,45.0185,22225.0
2020-01-24 15:45:00,50.16,50.25,50.16,50.25,39413.0,45.0185,45.0993,45.0185,45.0993,39413.0
2020-01-24 15:50:00,50.24,50.33,50.2,50.32,54750.0,45.0903,45.1711,45.0544,45.1621,54750.0
2020-01-24 15:55:00,50.33,50.35,50.26,50.32,113299.0,45.1711,45.1891,45.1083,45.1621,113299.0
2020-01-27 09:30:00,49.43,49.43,49.07,49.27,103386.0,44.3634,44.3634,44.0403,44.2198,103386.0
2020-01-27 09:35:00,49.22,49.4,49.09,49.38,20510.0,44.1749,44.3364,44.0582,44.3185,20510.0
2020-01-27 09:40:00,49.41,49.5,49.22,49.46,25079.0,44.3454,44.4262,44.1749,44.3903,25079.0
2020-01-27 09:45:00,49.46,49.51,49.37,49.51,24861.0,44.3903,44.4352,44.3095,44.4352,24861.0
2020-01-27 09:50:00,49.52,49.68,49.5,49.68,23299.0,44.4441,44.5877,44.4262,44.5877,23299.0
2020-01-27 09:55:00,49.68,49.69,49.46,49.54,13635.0,44.5877,44.5967,44.3903,44.4621,13635.0
2020-01-27 10:00:00,49.55,49.55,49.26,49.27,17136.0,44.4711,44.4711,44.2108,44.2198,17136.0
2020-01-27 10:05:00,49.28,49.35,49.24,49.33,14666.0,44.2287,44.2916,44.1928,44.2736,14666.0
2020-01-27 10:10:00,49.33,49.38,49.27,49.38,27586.0,44.2736,44.3185,44.2198,44.3185,27586.0
2020-01-27 10:15:00,49.35,49.48,49.33,49.39,14506.0,44.2916,44.4082,44.2736,44.3275,14506.0
2020-01-27 10:20:00,49.41,49.45,49.36,49.36,10501.0,44.3454,44.3813,44.3005,44.3005,10501.0
2020-01-27 10:25:00,49.37,49.45,49.36,49.44,29598.0,44.3095,44.3813,44.3005,44.3723,29598.0
2020-01-27 10:30:00,49.46,49.56,49.42,49.48,41440.0,44.3903,44.48,44.3544,44.4082,41440.0
2020-01-27 10:35:00,49.52,49.55,49.45,49.47,13393.0,44.4441,44.4711,44.3813,44.3993,13393.0
2020-01-27 10:40:00,49.49,49.49,49.38,49.39,13226.0,44.4172,44.4172,44.3185,44.3275,13226.0
2020-01-27 10:45:00,49.4,49.42,49.35,49.38,21716.0,44.3364,44.3544,44.2916,44.3185,21716.0
2020-01-27 10:50:00,49.38,49.42,49.3,49.36,11097.0,44.3185,44.3544,44.2467,44.3005,11097.0
2020-01-27 10:55:00,49.36,49.46,49.34,49.42,9376.0,44.3005,44.3903,44.2826,44.3544,9376.0
2020-01-27 11:00:00,49.44,49.52,49.44,49.51,11534.0,44.3723,44.4441,44.3723,44.4352,11534.0
2020-01-27 11:05:00,49.51,49.56,49.47,49.5,16368.0,44.4352,44.48,44.3993,44.4262,16368.0
2020-01-27 11:10:00,49.48,49.5,49.42,49.44,16466.0,44.4082,44.4262,44.3544,44.3723,16466.0
2020-01-27 11:15:00,49.43,49.48,49.36,49.37,14832.0,44.3634,44.4082,44.3005,44.3095,14832.0
2020-01-27 11:20:00,49.39,49.51,49.37,49.45,11012.0,44.3275,44.4352,44.3095,44.3813,11012.0
2020-01-27 11:25:00,49.46,49.53,49.45,49.49,13025.0,44.3903,44.4531,44.3813,44.4172,13025.0
2020-01-27 11:30:00,49.49,49.54,49.43,49.47,10358.0,44.4172,44.4621,44.3634,44.3993,10358.0
2020-01-27 11:35:00,49.47,49.54,49.43,49.5,8702.0,44.3993,44.4621,44.3634,44.4262,8702.0
2020-01-27 11:40:00,49.52,49.52,49.45,49.51,7637.0,44.4441,44.4441,44.3813,44.4352,7637.0
2020-01-27 11:45:00,49.5,49.53,49.47,49.48,10719.0,44.4262,44.4531,44.3993,44.4082,10719.0
2020-01-27 11:50:00,49.48,49.54,49.47,49.51,10381.0,44.4082,44.4621,44.3993,44.4352,10381.0
2020-01-27 11:55:00,49.5,49.57,49.49,49.56,11531.0,44.4262,44.489,44.4172,44.48,11531.0
2020-01-27 12:00:00,49.56,49.65,49.52,49.61,30178.0,44.48,44.5608,44.4441,44.5249,30178.0
2020-01-27 12:05:00,49.62,49.75,49.62,49.73,14950.0,44.5339,44.6506,44.5339,44.6326,14950.0
2020-01-27 12:10:00,49.73,49.76,49.64,49.66,12075.0,44.6326,44.6595,44.5518,44.5698,12075.0
2020-01-27 12:15:00,49.66,49.75,49.65,49.75,14967.0,44.5698,44.6506,44.5608,44.6506,14967.0
2020-01-27 12:20:00,49.74,49.86,49.73,49.79,17189.0,44.6416,44.7493,44.6326,44.6865,17189.0
2020-01-27 12:25:00,49.78,49.82,49.76,49.79,12209.0,44.6775,44.7134,44.6595,44.6865,12209.0
2020-01-27 12:30:00,49.78,49.79,49.72,49.75,9839.0,44.6775,44.6865,44.6236,44.6506,9839.0
2020-01-27 12:35:00,49.75,49.79,49.73,49.76,18040.0,44.6506,44.6865,44.6326,44.6595,18040.0
2020-01-27 12:40:00,49.76,49.81,49.75,49.77,13559.0,44.6595,44.7044,44.6506,44.6685,13559.0
2020-01-27 12:45:00,49.77,49.8,49.73,49.8,8670.0,44.6685,44.6954,44.6326,44.6954,8670.0
2020-01-27 12:50:00,49.8,49.8,49.6,49.6,22273.0,44.6954,44.6954,44.5159,44.5159,22273.0
2020-01-27 12:55:00,49.59,49.66,49.57,49.65,13375.0,44.507,44.5698,44.489,44.5608,13375.0
2020-01-27 13:00:00,49.65,49.71,49.64,49.66,11841.0,44.5608,44.6147,44.5518,44.5698,11841.0
2020-01-27 13:05:00,49.66,49.66,49.57,49.58,7564.0,44.5698,44.5698,44.489,44.498,7564.0
2020-01-27 13:10:00,49.59,49.6,49.55,49.6,14184.0,44.507,44.5159,44.4711,44.5159,14184.0
2020-01-27 13:15:00,49.6,49.65,49.59,49.64,8207.0,44.5159,44.5608,44.507,44.5518,8207.0
2020-01-27 13:20:00,49.65,49.68,49.56,49.58,71701.0,44.5608,44.5877,44.48,44.498,71701.0
2020-01-27 13:25:00,49.59,49.63,49.58,49.6,39382.0,44.507,44.5429,44.498,44.5159,39382.0
2020-01-27 13:30:00,49.59,49.71,49.58,49.69,27281.0,44.507,44.6147,44.498,44.5967,27281.0
2020-01-27 13:35:00,49.69,49.71,49.66,49.67,12087.0,44.5967,44.6147,44.5698,44.5788,12087.0
2020-01-27 13:40:00,49.66,49.69,49.63,49.68,17689.0,44.5698,44.5967,44.5429,44.5877,17689.0
2020-01-27 13:45:00,49.67,49.67,49.61,49.61,11091.0,44.5788,44.5788,44.5249,44.5249,11091.0
2020-01-27 13:50:00,49.61,49.63,49.53,49.54,10111.0,44.5249,44.5429,44.4531,44.4621,10111.0
2020-01-27 13:55:00,49.54,49.59,49.53,49.58,11006.0,44.4621,44.507,44.4531,44.498,11006.0
2020-01-27 14:00:00,49.6,49.6,49.51,49.58,13220.0,44.5159,44.5159,44.4352,44.498,13220.0
2020-01-27 14:05:00,49.58,49.68,49.58,49.66,7953.0,44.498,44.5877,44.498,44.5698,7953.0
2020-01-27 14:10:00,49.67,49.71,49.65,49.69,11779.0,44.5788,44.6147,44.5608,44.5967,11779.0
2020-01-27 14:15:00,49.68,49.76,49.67,49.67,14208.0,44.5877,44.6595,44.5788,44.5788,14208.0
2020-01-27 14:20:00,49.66,49.67,49.61,49.66,9206.0,44.5698,44.5788,44.5249,44.5698,9206.0
2020-01-27 14:25:00,49.66,49.66,49.61,49.62,7856.0,44.5698,44.5698,44.5249,44.5339,7856.0
2020-01-27 14:30:00,49.62,49.63,49.54,49.56,12324.0,44.5339,44.5429,44.4621,44.48,12324.0
2020-01-27 14:35:00,49.56,49.57,49.5,49.53,9642.0,44.48,44.489,44.4262,44.4531,9642.0
2020-01-27 14:40:00,49.53,49.55,49.42,49.45,32874.0,44.4531,44.4711,44.3544,44.3813,32874.0
2020-01-27 14:45:00,49.44,49.46,49.37,49.37,19677.0,44.3723,44.3903,44.3095,44.3095,19677.0
2020-01-27 14:50:00,49.36,49.4,49.35,49.37,11228.0,44.3005,44.3364,44.2916,44.3095,11228.0
2020-01-27 14:55:00,49.37,49.39,49.32,49.39,19742.0,44.3095,44.3275,44.2646,44.3275,19742.0
2020-01-27 15:00:00,49.38,49.38,49.3,49.33,16868.0,44.3185,44.3185,44.2467,44.2736,16868.0
2020-01-27 15:05:00,49.33,49.37,49.3,49.3,12677.0,44.2736,44.3095,44.2467,44.2467,12677.0
2020-01-27 15:10:00,49.3,49.35,49.27,49.33,16953.0,44.2467,44.2916,44.2198,44.2736,16953.0
2020-01-27 15:15:00,49.33,49.38,49.33,49.34,117133.0,44.2736,44.3185,44.2736,44.2826,117133.0
2020-01-27 15:20:00,49.34,49.38,49.28,49.28,25217.0,44.2826,44.3185,44.2287,44.2287,25217.0
2020-01-27 15:25:00,49.29,49.32,49.26,49.3,22831.0,44.2377,44.2646,44.2108,44.2467,22831.0
2020-01-27 15:30:00,49.3,49.31,49.25,49.26,38051.0,44.2467,44.2557,44.2018,44.2108,38051.0
2020-01-27 15:35:00,49.26,49.32,49.23,49.3,30208.0,44.2108,44.2646,44.1839,44.2467,30208.0
2020-01-27 15:40:00,49.29,49.33,49.28,49.3,30169.0,44.2377,44.2736,44.2287,44.2467,30169.0
2020-01-27 15:45:00,49.3,49.37,49.24,49.26,77964.0,44.2467,44.3095,44.1928,44.2108,77964.0
2020-01-27 15:50:00,49.26,49.38,49.25,49.35,78496.0,44.2108,44.3185,44.2018,44.2916,78496.0
2020-01-27 15:55:00,49.34,49.37,49.2,49.22,247854.0,44.2826,44.3095,44.1569,44.1749,247854.0
2020-01-28 09:30:00,52.68,52.68,51.64,51.87,112314.0,47.2802,47.2802,46.3468,46.5533,112314.0
2020-01-28 09:35:00,51.78,51.84,50.32,50.66,52301.0,46.4725,46.5263,45.1621,45.4673,52301.0
2020-01-28 09:40:00,50.85,50.85,50.18,50.4,44274.0,45.6378,45.6378,45.0365,45.2339,44274.0
2020-01-28 09:45:00,50.38,50.54,50.23,50.54,29155.0,45.216,45.3596,45.0814,45.3596,29155.0
2020-01-28 09:50:00,50.45,50.99,50.42,50.73,33297.0,45.2788,45.7635,45.2519,45.5301,33297.0
2020-01-28 09:55:00,50.76,50.8,50.54,50.65,21333.0,45.557,45.5929,45.3596,45.4583,21333.0
2020-01-28 10:00:00,50.68,50.77,50.52,50.62,32325.0,45.4852,45.566,45.3416,45.4314,32325.0
2020-01-28 10:05:00,50.63,50.98,50.62,50.88,43867.0,45.4404,45.7545,45.4314,45.6647,43867.0
2020-01-28 10:10:00,50.87,51.08,50.86,51.07,32465.0,45.6558,45.8442,45.6468,45.8353,32465.0
2020-01-28 10:15:00,51.08,51.2,51.05,51.09,40780.0,45.8442,45.9519,45.8173,45.8532,40780.0
2020-01-28 10:20:00,51.08,51.12,50.84,51.08,41524.0,45.8442,45.8801,45.6288,45.8442,41524.0
2020-01-28 10:25:00,51.08,51.18,51.04,51.1,25449.0,45.8442,45.934,45.8083,45.8622,25449.0
2020-01-28 10:30:00,51.08,51.12,50.99,51.09,31428.0,45.8442,45.8801,45.7635,45.8532,31428.0
2020-01-28 10:35:00,51.07,51.29,51.0,51.23,27128.0,45.8353,46.0327,45.7724,45.9789,27128.0
2020-01-28 10:40:00,51.25,51.36,51.23,51.35,30323.0,45.9968,46.0955,45.9789,46.0866,30323.0
2020-01-28 10:45:00,51.35,51.44,51.24,51.24,45396.0,46.0866,46.1673,45.9878,45.9878,45396.0
2020-01-28 10:50:00,51.29,51.37,51.27,51.29,26817.0,46.0327,46.1045,46.0148,46.0327,26817.0
2020-01-28 10:55:00,51.3,51.31,51.15,51.22,36524.0,46.0417,46.0507,45.9071,45.9699,36524.0
2020-01-28 11:00:00,51.21,51.21,50.85,50.85,44035.0,45.9609,45.9609,45.6378,45.6378,44035.0
2020-01-28 11:05:00,50.84,50.88,50.68,50.73,35841.0,45.6288,45.6647,45.4852,45.5301,35841.0
2020-01-28 11:10:00,50.71,50.75,50.54,50.55,30868.0,45.5122,45.5481,45.3596,45.3686,30868.0
2020-01-28 11:15:00,50.57,50.61,50.47,50.52,36133.0,45.3865,45.4224,45.2968,45.3416,36133.0
2020-01-28 11:20:00,50.5,50.61,50.46,50.61,31128.0,45.3237,45.4224,45.2878,45.4224,31128.0
2020-01-28 11:25:00,50.61,50.73,50.61,50.67,17820.0,45.4224,45.5301,45.4224,45.4763,17820.0
2020-01-28 11:30:00,50.66,50.67,50.54,50.55,19552.0,45.4673,45.4763,45.3596,45.3686,19552.0
2020-01-28 11:35:00,50.56,50.66,50.53,50.66,16185.0,45.3775,45.4673,45.3506,45.4673,16185.0
2020-01-28 11:40:00,50.68,50.75,50.67,50.72,16277.0,45.4852,45.5481,45.4763,45.5211,16277.0
2020-01-28 11:45:00,50.72,50.84,50.7,50.8,29998.0,45.5211,45.6288,45.5032,45.5929,29998.0
2020-01-28 11:50:00,50.79,51.01,50.77,51.0,21517.0,45.584,45.7814,45.566,45.7724,21517.0
2020-01-28 11:55:00,51.0,51.01,50.89,50.91,14123.0,45.7724,45.7814,45.6737,45.6917,14123.0
2020-01-28 12:00:00,50.9,50.91,50.85,50.86,11136.0,45.6827,45.6917,45.6378,45.6468,11136.0
2020-01-28 12:05:00,50.85,50.89,50.73,50.76,23349.0,45.6378,45.6737,45.5301,45.557,23349.0
2020-01-28 12:10:00,50.76,50.76,50.67,50.7,14328.0,45.557,45.557,45.4763,45.5032,14328.0
2020-01-28 12:15:00,50.7,50.7,50.59,50.64,26334.0,45.5032,45.5032,45.4045,45.4493,26334.0
2020-01-28 12:20:00,50.63,50.65,50.52,50.57,22251.0,45.4404,45.4583,45.3416,45.3865,22251.0
2020-01-28 12:25:00,50.57,50.6,50.53,50.58,17734.0,45.3865,45.4134,45.3506,45.3955,17734.0
2020-01-28 12:30:00,50.58,50.58,50.4,50.43,18952.0,45.3955,45.3955,45.2339,45.2609,18952.0
2020-01-28 12:35:00,50.44,50.45,50.38,50.4,11240.0,45.2698,45.2788,45.216,45.2339,11240.0
2020-01-28 12:40:00,50.41,50.43,50.33,50.43,20804.0,45.2429,45.2609,45.1711,45.2609,20804.0
2020-01-28 12:45:00,50.43,50.72,50.42,50.67,21151.0,45.2609,45.5211,45.2519,45.4763,21151.0
2020-01-28 12:50:00,50.68,50.78,50.66,50.69,20455.0,45.4852,45.575,45.4673,45.4942,20455.0
2020-01-28 12:55:00,50.7,50.74,50.66,50.7,12295.0,45.5032,45.5391,45.4673,45.5032,12295.0
2020-01-28 13:00:00,50.7,50.7,50.61,50.64,12571.0,45.5032,45.5032,45.4224,45.4493,12571.0
2020-01-28 13:05:00,50.65,50.65,50.51,50.51,19102.0,45.4583,45.4583,45.3327,45.3327,19102.0
2020-01-28 13:10:00,50.5,50.53,50.47,50.52,9617.0,45.3237,45.3506,45.2968,45.3416,9617.0
2020-01-28 13:15:00,50.53,50.53,50.39,50.48,15694.0,45.3506,45.3506,45.225,45.3057,15694.0
2020-01-28 13:20:00,50.48,50.51,50.41,50.48,17269.0,45.3057,45.3327,45.2429,45.3057,17269.0
2020-01-28 13:25:00,50.48,50.55,50.48,50.55,11578.0,45.3057,45.3686,45.3057,45.3686,11578.0
2020-01-28 13:30:00,50.55,50.55,50.47,50.51,12881.0,45.3686,45.3686,45.2968,45.3327,12881.0
2020-01-28 13:35:00,50.53,50.59,50.53,50.58,13108.0,45.3506,45.4045,45.3506,45.3955,13108.0
2020-01-28 13:40:00,50.58,50.69,50.57,50.67,26287.0,45.3955,45.4942,45.3865,45.4763,26287.0
2020-01-28 13:45:00,50.66,50.68,50.6,50.62,20698.0,45.4673,45.4852,45.4134,45.4314,20698.0
2020-01-28 13:50:00,50.62,50.66,50.61,50.63,15623.0,45.4314,45.4673,45.4224,45.4404,15623.0
2020-01-28 13:55:00,50.62,50.64,50.55,50.6,47433.0,45.4314,45.4493,45.3686,45.4134,47433.0
2020-01-28 14:00:00,50.6,50.62,50.48,50.52,24260.0,45.4134,45.4314,45.3057,45.3416,24260.0
2020-01-28 14:05:00,50.52,50.52,50.4,50.4,15739.0,45.3416,45.3416,45.2339,45.2339,15739.0
2020-01-28 14:10:00,50.41,50.52,50.37,50.47,25140.0,45.2429,45.3416,45.207,45.2968,25140.0
2020-01-28 14:15:00,50.47,50.47,50.32,50.36,22165.0,45.2968,45.2968,45.1621,45.198,22165.0
2020-01-28 14:20:00,50.36,50.55,50.24,50.28,118014.0,45.198,45.3686,45.0903,45.1262,118014.0
2020-01-28 14:25:00,50.28,50.29,49.7,49.79,202905.0,45.1262,45.1352,44.6057,44.6865,202905.0
2020-01-28 14:30:00,49.78,49.83,49.51,49.51,117785.0,44.6775,44.7224,44.4352,44.4352,117785.0
2020-01-28 14:35:00,49.53,49.82,49.37,49.74,114300.0,44.4531,44.7134,44.3095,44.6416,114300.0
2020-01-28 14:40:00,49.72,49.8,49.7,49.73,54765.0,44.6236,44.6954,44.6057,44.6326,54765.0
2020-01-28 14:45:00,49.72,49.93,49.52,49.83,55831.0,44.6236,44.8121,44.4441,44.7224,55831.0
2020-01-28 14:50:00,49.82,49.97,49.76,49.77,48590.0,44.7134,44.848,44.6595,44.6685,48590.0
2020-01-28 14:55:00,49.77,49.83,49.72,49.78,29626.0,44.6685,44.7224,44.6236,44.6775,29626.0
2020-01-28 15:00:00,49.77,49.85,49.76,49.82,35495.0,44.6685,44.7403,44.6595,44.7134,35495.0
2020-01-28 15:05:00,49.82,49.88,49.74,49.75,21528.0,44.7134,44.7672,44.6416,44.6506,21528.0
2020-01-28 15:10:00,49.76,49.82,49.67,49.69,30556.0,44.6595,44.7134,44.5788,44.5967,30556.0
2020-01-28 15:15:00,49.7,49.83,49.69,49.83,30212.0,44.6057,44.7224,44.5967,44.7224,30212.0
2020-01-28 15:20:00,49.83,49.92,49.8,49.88,37511.0,44.7224,44.8031,44.6954,44.7672,37511.0
2020-01-28 15:25:00,49.88,50.0,49.87,49.95,29098.0,44.7672,44.8749,44.7583,44.8301,29098.0
2020-01-28 15:30:00,49.95,49.96,49.83,49.86,38811.0,44.8301,44.839,44.7224,44.7493,38811.0
2020-01-28 15:35:00,49.86,49.94,49.81,49.82,48443.0,44.7493,44.8211,44.7044,44.7134,48443.0
2020-01-28 15:40:00,49.81,49.85,49.68,49.71,47342.0,44.7044,44.7403,44.5877,44.6147,47342.0
2020-01-28 15:45:00,49.7,49.72,49.58,49.59,67267.0,44.6057,44.6236,44.498,44.507,67267.0
2020-01-28 15:50:00,49.58,49.63,49.38,49.47,158119.0,44.498,44.5429,44.3185,44.3993,158119.0
2020-01-28 15:55:00,49.47,49.56,49.4,49.47,292191.0,44.3993,44.48,44.3364,44.3993,292191.0
2020-01-29 09:30:00,49.28,49.55,49.28,49.37,56150.0,44.2287,44.4711,44.2287,44.3095,56150.0
2020-01-29 09:35:00,49.37,49.45,49.11,49.18,24965.0,44.3095,44.3813,44.0762,44.139,24965.0
2020-01-29 09:40:00,49.19,49.36,49.12,49.3,17878.0,44.148,44.3005,44.0851,44.2467,17878.0
2020-01-29 09:45:00,49.29,49.53,49.29,49.48,10528.0,44.2377,44.4531,44.2377,44.4082,10528.0
2020-01-29 09:50:00,49.46,49.63,49.43,49.62,52009.0,44.3903,44.5429,44.3634,44.5339,52009.0
2020-01-29 09:55:00,49.61,49.64,49.46,49.55,29326.0,44.5249,44.5518,44.3903,44.4711,29326.0
2020-01-29 10:00:00,49.58,49.58,49.25,49.28,27753.0,44.498,44.498,44.2018,44.2287,27753.0
2020-01-29 10:05:00,49.27,49.45,49.23,49.36,19915.0,44.2198,44.3813,44.1839,44.3005,19915.0
2020-01-29 10:10:00,49.35,49.47,49.32,49.41,9402.0,44.2916,44.3993,44.2646,44.3454,9402.0
2020-01-29 10:15:00,49.41,49.6,49.4,49.57,20088.0,44.3454,44.5159,44.3364,44.489,20088.0
2020-01-29 10:20:00,49.57,49.67,49.53,49.58,16338.0,44.489,44.5788,44.4531,44.498,16338.0
2020-01-29 10:25:00,49.57,49.66,49.53,49.66,15581.0,44.489,44.5698,44.4531,44.5698,15581.0
2020-01-29 10:30:00,49.62,49.62,49.38,49.43,24114.0,44.5339,44.5339,44.3185,44.3634,24114.0
2020-01-29 10:35:00,49.44,49.47,49.37,49.43,12807.0,44.3723,44.3993,44.3095,44.3634,12807.0
2020-01-29 10:40:00,49.45,49.46,49.36,49.36,7910.0,44.3813,44.3903,44.3005,44.3005,7910.0
2020-01-29 10:45:00,49.39,49.42,49.36,49.4,7765.0,44.3275,44.3544,44.3005,44.3364,7765.0
2020-01-29 10:50:00,49.39,49.47,49.37,49.44,7142.0,44.3275,44.3993,44.3095,44.3723,7142.0
2020-01-29 10:55:00,49.46,49.46,49.36,49.41,18569.0,44.3903,44.3903,44.3005,44.3454,18569.0
2020-01-29 11:00:00,49.41,49.43,49.25,49.27,15446.0,44.3454,44.3634,44.2018,44.2198,15446.0
2020-01-29 11:05:00,49.26,49.3,49.14,49.14,22478.0,44.2108,44.2467,44.1031,44.1031,22478.0
2020-01-29 11:10:00,49.14,49.16,49.02,49.09,10871.0,44.1031,44.121,43.9954,44.0582,10871.0
2020-01-29 11:15:00,49.05,49.07,48.93,48.94,34927.0,44.0223,44.0403,43.9146,43.9236,34927.0
2020-01-29 11:20:00,48.93,49.01,48.91,49.01,14910.0,43.9146,43.9864,43.8967,43.9864,14910.0
2020-01-29 11:25:00,49.01,49.01,48.86,48.86,18621.0,43.9864,43.9864,43.8518,43.8518,18621.0
2020-01-29 11:30:00,48.86,48.87,48.77,48.83,20337.0,43.8518,43.8608,43.771,43.8249,20337.0
2020-01-29 11:35:00,48.83,48.83,48.76,48.79,13548.0,43.8249,43.8249,43.762,43.789,13548.0
2020-01-29 11:40:00,48.8,48.8,48.71,48.71,14536.0,43.7979,43.7979,43.7172,43.7172,14536.0
2020-01-29 11:45:00,48.72,48.81,48.7,48.77,13908.0,43.7261,43.8069,43.7082,43.771,13908.0
2020-01-29 11:50:00,48.77,48.79,48.7,48.72,16060.0,43.771,43.789,43.7082,43.7261,16060.0
2020-01-29 11:55:00,48.7,48.73,48.6,48.61,30454.0,43.7082,43.7351,43.6184,43.6274,30454.0
2020-01-29 12:00:00,48.61,48.61,48.51,48.55,17167.0,43.6274,43.6274,43.5377,43.5736,17167.0
2020-01-29 12:05:00,48.54,48.63,48.53,48.61,18442.0,43.5646,43.6454,43.5556,43.6274,18442.0
2020-01-29 12:10:00,48.6,48.67,48.58,48.67,13030.0,43.6184,43.6813,43.6005,43.6813,13030.0
2020-01-29 12:15:00,48.67,48.71,48.67,48.69,11989.0,43.6813,43.7172,43.6813,43.6992,11989.0
2020-01-29 12:20:00,48.67,48.71,48.65,48.65,15809.0,43.6813,43.7172,43.6633,43.6633,15809.0
2020-01-29 12:25:00,48.67,48.67,48.54,48.54,15881.0,43.6813,43.6813,43.5646,43.5646,15881.0
2020-01-29 12:30:00,48.58,48.59,48.54,48.54,14620.0,43.6005,43.6095,43.5646,43.5646,14620.0
2020-01-29 12:35:00,48.54,48.58,48.53,48.56,8717.0,43.5646,43.6005,43.5556,43.5825,8717.0
2020-01-29 12:40:00,48.56,48.57,48.52,48.54,11185.0,43.5825,43.5915,43.5466,43.5646,11185.0
2020-01-29 12:45:00,48.54,48.55,48.51,48.51,8944.0,43.5646,43.5736,43.5377,43.5377,8944.0
2020-01-29 12:50:00,48.52,48.53,48.45,48.46,28616.0,43.5466,43.5556,43.4838,43.4928,28616.0
2020-01-29 12:55:00,48.46,48.47,48.45,48.45,10220.0,43.4928,43.5018,43.4838,43.4838,10220.0
2020-01-29 13:00:00,48.46,48.47,48.41,48.42,25457.0,43.4928,43.5018,43.4479,43.4569,25457.0
2020-01-29 13:05:00,48.41,48.46,48.3,48.4,52193.0,43.4479,43.4928,43.3492,43.4389,52193.0
2020-01-29 13:10:00,48.39,48.41,48.35,48.36,7833.0,43.43,43.4479,43.3941,43.403,7833.0
2020-01-29 13:15:00,48.38,48.45,48.36,48.45,11460.0,43.421,43.4838,43.403,43.4838,11460.0
2020-01-29 13:20:00,48.45,48.45,48.38,48.4,13764.0,43.4838,43.4838,43.421,43.4389,13764.0
2020-01-29 13:25:00,48.4,48.4,48.35,48.39,13038.0,43.4389,43.4389,43.3941,43.43,13038.0
2020-01-29 13:30:00,48.39,48.58,48.38,48.56,16370.0,43.43,43.6005,43.421,43.5825,16370.0
2020-01-29 13:35:00,48.54,48.55,48.5,48.5,7984.0,43.5646,43.5736,43.5287,43.5287,7984.0
2020-01-29 13:40:00,48.5,48.52,48.48,48.51,21693.0,43.5287,43.5466,43.5107,43.5377,21693.0
2020-01-29 13:45:00,48.51,48.56,48.48,48.55,17163.0,43.5377,43.5825,43.5107,43.5736,17163.0
2020-01-29 13:50:00,48.54,48.57,48.51,48.51,12721.0,43.5646,43.5915,43.5377,43.5377,12721.0
2020-01-29 13:55:00,48.52,48.64,48.49,48.59,14064.0,43.5466,43.6543,43.5197,43.6095,14064.0
2020-01-29 14:00:00,48.63,48.63,48.48,48.56,16198.0,43.6454,43.6454,43.5107,43.5825,16198.0
2020-01-29 14:05:00,48.55,48.56,48.45,48.45,9763.0,43.5736,43.5825,43.4838,43.4838,9763.0
2020-01-29 14:10:00,48.45,48.53,48.4,48.43,14210.0,43.4838,43.5556,43.4389,43.4659,14210.0
2020-01-29 14:15:00,48.42,48.46,48.37,48.45,19468.0,43.4569,43.4928,43.412,43.4838,19468.0
2020-01-29 14:20:00,48.46,48.5,48.43,48.45,15669.0,43.4928,43.5287,43.4659,43.4838,15669.0
2020-01-29 14:25:00,48.45,48.45,48.4,48.41,8773.0,43.4838,43.4838,43.4389,43.4479,8773.0
2020-01-29 14:30:00,48.41,48.42,48.39,48.41,19296.0,43.4479,43.4569,43.43,43.4479,19296.0
2020-01-29 14:35:00,48.41,48.42,48.36,48.39,10947.0,43.4479,43.4569,43.403,43.43,10947.0
2020-01-29 14:40:00,48.39,48.51,48.34,48.51,24283.0,43.43,43.5377,43.3851,43.5377,24283.0
2020-01-29 14:45:00,48.5,48.5,48.38,48.43,20777.0,43.5287,43.5287,43.421,43.4659,20777.0
2020-01-29 14:50:00,48.42,48.43,48.35,48.4,14755.0,43.4569,43.4659,43.3941,43.4389,14755.0
2020-01-29 14:55:00,48.4,48.44,48.37,48.42,16170.0,43.4389,43.4748,43.412,43.4569,16170.0
2020-01-29 15:00:00,48.42,48.45,48.33,48.38,22762.0,43.4569,43.4838,43.3761,43.421,22762.0
2020-01-29 15:05:00,48.36,48.41,48.34,48.36,17710.0,43.403,43.4479,43.3851,43.403,17710.0
2020-01-29 15:10:00,48.34,48.37,48.26,48.27,31137.0,43.3851,43.412,43.3133,43.3223,31137.0
2020-01-29 15:15:00,48.27,48.35,48.25,48.32,31216.0,43.3223,43.3941,43.3043,43.3671,31216.0
2020-01-29 15:20:00,48.31,48.32,48.22,48.28,40827.0,43.3582,43.3671,43.2774,43.3312,40827.0
2020-01-29 15:25:00,48.27,48.4,48.27,48.37,28364.0,43.3223,43.4389,43.3223,43.412,28364.0
2020-01-29 15:30:00,48.37,48.39,48.34,48.37,38780.0,43.412,43.43,43.3851,43.412,38780.0
2020-01-29 15:35:00,48.38,48.44,48.12,48.14,80250.0,43.421,43.4748,43.1876,43.2056,80250.0
2020-01-29 15:40:00,48.13,48.23,48.05,48.14,64267.0,43.1966,43.2864,43.1248,43.2056,64267.0
2020-01-29 15:45:00,48.15,48.29,48.12,48.23,69364.0,43.2146,43.3402,43.1876,43.2864,69364.0
2020-01-29 15:50:00,48.23,48.25,48.07,48.08,103810.0,43.2864,43.3043,43.1428,43.1517,103810.0
2020-01-29 15:55:00,48.08,48.19,48.04,48.05,230060.0,43.1517,43.2505,43.1158,43.1248,230060.0
2020-01-30 09:30:00,47.95,48.25,47.8,48.09,93381.0,43.0351,43.3043,42.9004,43.1607,93381.0
2020-01-30 09:35:00,48.09,48.31,48.06,48.1,38081.0,43.1607,43.3582,43.1338,43.1697,38081.0
2020-01-30 09:40:00,48.12,48.12,47.94,48.02,26981.0,43.1876,43.1876,43.0261,43.0979,26981.0
2020-01-30 09:45:00,48.07,48.23,48.05,48.21,22425.0,43.1428,43.2864,43.1248,43.2684,22425.0
2020-01-30 09:50:00,48.2,48.22,48.02,48.12,35503.0,43.2594,43.2774,43.0979,43.1876,35503.0
2020-01-30 09:55:00,48.13,48.2,48.07,48.19,29095.0,43.1966,43.2594,43.1428,43.2505,29095.0
2020-01-30 10:00:00,48.19,48.19,48.08,48.15,31716.0,43.2505,43.2505,43.1517,43.2146,31716.0
2020-01-30 10:05:00,48.15,48.37,48.15,48.32,73049.0,43.2146,43.412,43.2146,43.3671,73049.0
2020-01-30 10:10:00,48.33,48.37,48.24,48.3,25853.0,43.3761,43.412,43.2953,43.3492,25853.0
2020-01-30 10:15:00,48.29,48.34,48.2,48.31,27271.0,43.3402,43.3851,43.2594,43.3582,27271.0
2020-01-30 10:20:00,48.33,48.42,48.25,48.39,40003.0,43.3761,43.4569,43.3043,43.43,40003.0
2020-01-30 10:25:00,48.37,48.4,48.31,48.31,14131.0,43.412,43.4389,43.3582,43.3582,14131.0
2020-01-30 10:30:00,48.31,48.32,48.18,48.23,31599.0,43.3582,43.3671,43.2415,43.2864,31599.0
2020-01-30 10:35:00,48.22,48.23,48.14,48.15,22777.0,43.2774,43.2864,43.2056,43.2146,22777.0
2020-01-30 10:40:00,48.15,48.15,48.02,48.02,40027.0,43.2146,43.2146,43.0979,43.0979,40027.0
2020-01-30 10:45:00,48.02,48.05,47.96,47.99,28701.0,43.0979,43.1248,43.044,43.071,28701.0
2020-01-30 10:50:00,48.0,48.01,47.91,47.91,19103.0,43.0799,43.0889,42.9992,42.9992,19103.0
2020-01-30 10:55:00,47.91,48.0,47.88,47.95,43126.0,42.9992,43.0799,42.9722,43.0351,43126.0
2020-01-30 11:00:00,47.95,48.0,47.9,47.92,18258.0,43.0351,43.0799,42.9902,43.0081,18258.0
2020-01-30 11:05:00,47.92,48.01,47.85,47.86,21554.0,43.0081,43.0889,42.9453,42.9543,21554.0
2020-01-30 11:10:00,47.84,47.91,47.82,47.88,15946.0,42.9363,42.9992,42.9184,42.9722,15946.0
2020-01-30 11:15:00,47.87,47.93,47.82,47.88,19557.0,42.9633,43.0171,42.9184,42.9722,19557.0
2020-01-30 11:20:00,47.88,48.04,47.87,48.04,14450.0,42.9722,43.1158,42.9633,43.1158,14450.0
2020-01-30 11:25:00,48.04,48.04,47.96,48.02,18355.0,43.1158,43.1158,43.044,43.0979,18355.0
2020-01-30 11:30:00,48.02,48.03,47.9,47.9,26336.0,43.0979,43.1069,42.9902,42.9902,26336.0
2020-01-30 11:35:00,47.91,47.98,47.87,47.87,14561.0,42.9992,43.062,42.9633,42.9633,14561.0
2020-01-30 11:40:00,47.89,47.96,47.88,47.89,13624.0,42.9812,43.044,42.9722,42.9812,13624.0
2020-01-30 11:45:00,47.9,47.97,47.86,47.93,14075.0,42.9902,43.053,42.9543,43.0171,14075.0
2020-01-30 11:50:00,47.94,48.06,47.94,48.0,23810.0,43.0261,43.1338,43.0261,43.0799,23810.0
2020-01-30 11:55:00,48.0,48.02,47.97,48.0,23083.0,43.0799,43.0979,43.053,43.0799,23083.0
2020-01-30 12:00:00,48.0,48.04,47.98,48.01,20602.0,43.0799,43.1158,43.062,43.0889,20602.0
2020-01-30 12:05:00,48.01,48.01,47.94,47.95,27837.0,43.0889,43.0889,43.0261,43.0351,27837.0
2020-01-30 12:10:00,47.95,48.01,47.93,47.96,20156.0,43.0351,43.0889,43.0171,43.044,20156.0
2020-01-30 12:15:00,47.97,47.97,47.9,47.95,19252.0,43.053,43.053,42.9902,43.0351,19252.0
2020-01-30 12:20:00,47.95,47.95,47.88,47.92,9903.0,43.0351,43.0351,42.9722,43.0081,9903.0
2020-01-30 12:25:00,47.93,47.94,47.86,47.88,20073.0,43.0171,43.0261,42.9543,42.9722,20073.0
2020-01-30 12:30:00,47.87,47.88,47.82,47.84,9539.0,42.9633,42.9722,42.9184,42.9363,9539.0
2020-01-30 12:35:00,47.84,47.86,47.71,47.71,20498.0,42.9363,42.9543,42.8197,42.8197,20498.0
2020-01-30 12:40:00,47.73,47.77,47.69,47.73,9492.0,42.8376,42.8735,42.8017,42.8376,9492.0
2020-01-30 12:45:00,47.72,47.75,47.67,47.68,14991.0,42.8286,42.8556,42.7838,42.7927,14991.0
2020-01-30 12:50:00,47.68,47.81,47.67,47.74,12204.0,42.7927,42.9094,42.7838,42.8466,12204.0
2020-01-30 12:55:00,47.74,47.77,47.69,47.69,5705.0,42.8466,42.8735,42.8017,42.8017,5705.0
2020-01-30 13:00:00,47.71,47.79,47.69,47.75,18206.0,42.8197,42.8915,42.8017,42.8556,18206.0
2020-01-30 13:05:00,47.73,47.75,47.69,47.71,12645.0,42.8376,42.8556,42.8017,42.8197,12645.0
2020-01-30 13:10:00,47.72,47.78,47.72,47.73,15982.0,42.8286,42.8825,42.8286,42.8376,15982.0
2020-01-30 13:15:00,47.72,47.79,47.7,47.75,12827.0,42.8286,42.8915,42.8107,42.8556,12827.0
2020-01-30 13:20:00,47.75,47.8,47.75,47.79,13748.0,42.8556,42.9004,42.8556,42.8915,13748.0
2020-01-30 13:25:00,47.79,47.8,47.72,47.75,12692.0,42.8915,42.9004,42.8286,42.8556,12692.0
2020-01-30 13:30:00,47.75,47.84,47.71,47.8,17816.0,42.8556,42.9363,42.8197,42.9004,17816.0
2020-01-30 13:35:00,47.78,47.86,47.76,47.83,17931.0,42.8825,42.9543,42.8645,42.9274,17931.0
2020-01-30 13:40:00,47.83,47.88,47.82,47.88,7860.0,42.9274,42.9722,42.9184,42.9722,7860.0
2020-01-30 13:45:00,47.88,47.91,47.87,47.87,12219.0,42.9722,42.9992,42.9633,42.9633,12219.0
2020-01-30 13:50:00,47.87,47.88,47.81,47.82,18087.0,42.9633,42.9722,42.9094,42.9184,18087.0
2020-01-30 13:55:00,47.82,47.86,47.81,47.86,11775.0,42.9184,42.9543,42.9094,42.9543,11775.0
2020-01-30 14:00:00,47.87,47.88,47.81,47.82,21688.0,42.9633,42.9722,42.9094,42.9184,21688.0
2020-01-30 14:05:00,47.82,47.88,47.79,47.87,12569.0,42.9184,42.9722,42.8915,42.9633,12569.0
2020-01-30 14:10:00,47.86,47.91,47.85,47.9,11060.0,42.9543,42.9992,42.9453,42.9902,11060.0
2020-01-30 14:15:00,47.9,47.95,47.9,47.94,10974.0,42.9902,43.0351,42.9902,43.0261,10974.0
2020-01-30 14:20:00,47.95,48.03,47.94,48.0,16158.0,43.0351,43.1069,43.0261,43.0799,16158.0
2020-01-30 14:25:00,48.0,48.01,47.96,47.96,12684.0,43.0799,43.0889,43.044,43.044,12684.0
2020-01-30 14:30:00,47.96,47.98,47.93,47.95,14485.0,43.044,43.062,43.0171,43.0351,14485.0
2020-01-30 14:35:00,47.96,47.96,47.86,47.92,16782.0,43.044,43.044,42.9543,43.0081,16782.0
2020-01-30 14:40:00,47.93,48.17,47.91,47.95,24248.0,43.0171,43.2325,42.9992,43.0351,24248.0
2020-01-30 14:45:00,47.95,48.1,47.91,48.06,16785.0,43.0351,43.1697,42.9992,43.1338,16785.0
2020-01-30 14:50:00,48.07,48.1,47.95,48.07,35608.0,43.1428,43.1697,43.0351,43.1428,35608.0
2020-01-30 14:55:00,48.1,48.18,48.07,48.11,34712.0,43.1697,43.2415,43.1428,43.1787,34712.0
2020-01-30 15:00:00,48.12,48.25,48.1,48.22,32112.0,43.1876,43.3043,43.1697,43.2774,32112.0
2020-01-30 15:05:00,48.23,48.23,48.16,48.18,15066.0,43.2864,43.2864,43.2235,43.2415,15066.0
2020-01-30 15:10:00,48.21,48.26,48.17,48.24,32906.0,43.2684,43.3133,43.2325,43.2953,32906.0
2020-01-30 15:15:00,48.25,48.34,48.19,48.32,36682.0,43.3043,43.3851,43.2505,43.3671,36682.0
2020-01-30 15:20:00,48.32,48.5,48.32,48.47,32991.0,43.3671,43.5287,43.3671,43.5018,32991.0
2020-01-30 15:25:00,48.48,48.53,48.44,48.51,25160.0,43.5107,43.5556,43.4748,43.5377,25160.0
2020-01-30 15:30:00,48.51,48.58,48.49,48.55,37751.0,43.5377,43.6005,43.5197,43.5736,37751.0
2020-01-30 15:35:00,48.54,48.59,48.52,48.58,33265.0,43.5646,43.6095,43.5466,43.6005,33265.0
2020-01-30 15:40:00,48.57,48.69,48.56,48.66,39066.0,43.5915,43.6992,43.5825,43.6723,39066.0
2020-01-30 15:45:00,48.66,48.75,48.65,48.71,42895.0,43.6723,43.7531,43.6633,43.7172,42895.0
2020-01-30 15:50:00,48.72,48.79,48.7,48.75,57367.0,43.7261,43.789,43.7082,43.7531,57367.0
2020-01-30 15:55:00,48.74,48.89,48.73,48.87,158293.0,43.7441,43.8787,43.7351,43.8608,158293.0
2020-01-31 09:30:00,48.02,48.28,47.75,47.98,118843.0,43.0979,43.3312,42.8556,43.062,118843.0
2020-01-31 09:35:00,47.97,48.17,47.75,48.13,25450.0,43.053,43.2325,42.8556,43.1966,25450.0
2020-01-31 09:40:00,48.12,48.14,47.98,48.14,24983.0,43.1876,43.2056,43.062,43.2056,24983.0
2020-01-31 09:45:00,48.15,48.18,47.81,47.85,46235.0,43.2146,43.2415,42.9094,42.9453,46235.0
2020-01-31 09:50:00,47.85,47.88,47.68,47.81,31159.0,42.9453,42.9722,42.7927,42.9094,31159.0
2020-01-31 09:55:00,47.8,47.92,47.71,47.72,28644.0,42.9004,43.0081,42.8197,42.8286,28644.0
2020-01-31 10:00:00,47.73,47.76,47.57,47.66,38034.0,42.8376,42.8645,42.694,42.7748,38034.0
2020-01-31 10:05:00,47.65,47.68,47.55,47.61,20043.0,42.7658,42.7927,42.6761,42.7299,20043.0
2020-01-31 10:10:00,47.61,47.78,47.59,47.64,23297.0,42.7299,42.8825,42.712,42.7568,23297.0
2020-01-31 10:15:00,47.64,47.73,47.56,47.71,18038.0,42.7568,42.8376,42.685,42.8197,18038.0
2020-01-31 10:20:00,47.7,47.83,47.7,47.78,22792.0,42.8107,42.9274,42.8107,42.8825,22792.0
2020-01-31 10:25:00,47.78,47.85,47.63,47.66,17332.0,42.8825,42.9453,42.7479,42.7748,17332.0
2020-01-31 10:30:00,47.65,47.7,47.56,47.62,23555.0,42.7658,42.8107,42.685,42.7389,23555.0
2020-01-31 10:35:00,47.61,47.62,47.49,47.49,28193.0,42.7299,42.7389,42.6222,42.6222,28193.0
2020-01-31 10:40:00,47.47,47.61,47.47,47.52,23824.0,42.6043,42.7299,42.6043,42.6491,23824.0
2020-01-31 10:45:00,47.52,47.57,47.44,47.57,19008.0,42.6491,42.694,42.5773,42.694,19008.0
2020-01-31 10:50:00,47.55,47.56,47.47,47.5,22891.0,42.6761,42.685,42.6043,42.6312,22891.0
2020-01-31 10:55:00,47.5,47.55,47.45,47.47,17352.0,42.6312,42.6761,42.5863,42.6043,17352.0
2020-01-31 11:00:00,47.47,47.51,47.4,47.46,39188.0,42.6043,42.6402,42.5414,42.5953,39188.0
2020-01-31 11:05:00,47.45,47.49,47.37,47.44,25627.0,42.5863,42.6222,42.5145,42.5773,25627.0
2020-01-31 11:10:00,47.44,47.51,47.37,47.37,22001.0,42.5773,42.6402,42.5145,42.5145,22001.0
2020-01-31 11:15:00,47.36,47.42,47.26,47.42,37872.0,42.5055,42.5594,42.4158,42.5594,37872.0
2020-01-31 11:20:00,47.39,47.52,47.39,47.45,27622.0,42.5325,42.6491,42.5325,42.5863,27622.0
2020-01-31 11:25:00,47.46,47.51,47.41,47.43,25312.0,42.5953,42.6402,42.5504,42.5684,25312.0
2020-01-31 11:30:00,47.44,47.53,47.42,47.52,25799.0,42.5773,42.6581,42.5594,42.6491,25799.0
2020-01-31 11:35:00,47.53,47.6,47.47,47.53,17583.0,42.6581,42.7209,42.6043,42.6581,17583.0
2020-01-31 11:40:00,47.55,47.7,47.54,47.66,25530.0,42.6761,42.8107,42.6671,42.7748,25530.0
2020-01-31 11:45:00,47.68,47.77,47.68,47.77,23054.0,42.7927,42.8735,42.7927,42.8735,23054.0
2020-01-31 11:50:00,47.76,47.8,47.72,47.78,25672.0,42.8645,42.9004,42.8286,42.8825,25672.0
2020-01-31 11:55:00,47.78,47.86,47.78,47.83,11691.0,42.8825,42.9543,42.8825,42.9274,11691.0
2020-01-31 12:00:00,47.83,47.86,47.78,47.81,21165.0,42.9274,42.9543,42.8825,42.9094,21165.0
2020-01-31 12:05:00,47.81,47.81,47.7,47.71,20117.0,42.9094,42.9094,42.8107,42.8197,20117.0
2020-01-31 12:10:00,47.71,47.8,47.7,47.77,10937.0,42.8197,42.9004,42.8107,42.8735,10937.0
2020-01-31 12:15:00,47.76,47.76,47.71,47.75,10863.0,42.8645,42.8645,42.8197,42.8556,10863.0
2020-01-31 12:20:00,47.75,47.79,47.74,47.76,16352.0,42.8556,42.8915,42.8466,42.8645,16352.0
2020-01-31 12:25:00,47.74,47.85,47.74,47.82,11329.0,42.8466,42.9453,42.8466,42.9184,11329.0
2020-01-31 12:30:00,47.8,47.8,47.71,47.71,10667.0,42.9004,42.9004,42.8197,42.8197,10667.0
2020-01-31 12:35:00,47.72,47.74,47.64,47.69,53790.0,42.8286,42.8466,42.7568,42.8017,53790.0
2020-01-31 12:40:00,47.69,47.71,47.55,47.69,21958.0,42.8017,42.8197,42.6761,42.8017,21958.0
2020-01-31 12:45:00,47.69,47.69,47.58,47.59,12851.0,42.8017,42.8017,42.703,42.712,12851.0
2020-01-31 12:50:00,47.58,47.65,47.52,47.61,12726.0,42.703,42.7658,42.6491,42.7299,12726.0
2020-01-31 12:55:00,47.62,47.65,47.56,47.6,10082.0,42.7389,42.7658,42.685,42.7209,10082.0
2020-01-31 13:00:00,47.59,47.7,47.58,47.62,14940.0,42.712,42.8107,42.703,42.7389,14940.0
2020-01-31 13:05:00,47.62,47.7,47.6,47.64,12726.0,42.7389,42.8107,42.7209,42.7568,12726.0
2020-01-31 13:10:00,47.64,47.65,47.57,47.58,9642.0,42.7568,42.7658,42.694,42.703,9642.0
2020-01-31 13:15:00,47.57,47.6,47.55,47.56,10684.0,42.694,42.7209,42.6761,42.685,10684.0
2020-01-31 13:20:00,47.56,47.64,47.53,47.64,15594.0,42.685,42.7568,42.6581,42.7568,15594.0
2020-01-31 13:25:00,47.65,47.66,47.56,47.6,12792.0,42.7658,42.7748,42.685,42.7209,12792.0
2020-01-31 13:30:00,47.59,47.63,47.56,47.63,9243.0,42.712,42.7479,42.685,42.7479,9243.0
2020-01-31 13:35:00,47.63,47.64,47.57,47.59,13813.0,42.7479,42.7568,42.694,42.712,13813.0
2020-01-31 13:40:00,47.58,47.61,47.55,47.56,9172.0,42.703,42.7299,42.6761,42.685,9172.0
2020-01-31 13:45:00,47.56,47.59,47.53,47.56,16890.0,42.685,42.712,42.6581,42.685,16890.0
2020-01-31 13:50:00,47.55,47.59,47.52,47.59,14637.0,42.6761,42.712,42.6491,42.712,14637.0
2020-01-31 13:55:00,47.58,47.61,47.57,47.6,13945.0,42.703,42.7299,42.694,42.7209,13945.0
2020-01-31 14:00:00,47.61,47.7,47.61,47.7,14299.0,42.7299,42.8107,42.7299,42.8107,14299.0
2020-01-31 14:05:00,47.7,47.74,47.67,47.73,18871.0,42.8107,42.8466,42.7838,42.8376,18871.0
2020-01-31 14:10:00,47.73,47.74,47.71,47.71,16309.0,42.8376,42.8466,42.8197,42.8197,16309.0
2020-01-31 14:15:00,47.71,47.78,47.7,47.77,15263.0,42.8197,42.8825,42.8107,42.8735,15263.0
2020-01-31 14:20:00,47.77,47.78,47.66,47.71,21664.0,42.8735,42.8825,42.7748,42.8197,21664.0
2020-01-31 14:25:00,47.71,47.73,47.68,47.72,14000.0,42.8197,42.8376,42.7927,42.8286,14000.0
2020-01-31 14:30:00,47.71,47.88,47.68,47.83,34537.0,42.8197,42.9722,42.7927,42.9274,34537.0
2020-01-31 14:35:00,47.83,47.83,47.7,47.72,19201.0,42.9274,42.9274,42.8107,42.8286,19201.0
2020-01-31 14:40:00,47.73,47.74,47.61,47.61,14309.0,42.8376,42.8466,42.7299,42.7299,14309.0
2020-01-31 14:45:00,47.62,47.66,47.61,47.62,21264.0,42.7389,42.7748,42.7299,42.7389,21264.0
2020-01-31 14:50:00,47.63,47.65,47.61,47.62,19944.0,42.7479,42.7658,42.7299,42.7389,19944.0
2020-01-31 14:55:00,47.61,47.67,47.56,47.61,29326.0,42.7299,42.7838,42.685,42.7299,29326.0
2020-01-31 15:00:00,47.61,47.65,47.57,47.58,22501.0,42.7299,42.7658,42.694,42.703,22501.0
2020-01-31 15:05:00,47.58,47.59,47.53,47.55,18048.0,42.703,42.712,42.6581,42.6761,18048.0
2020-01-31 15:10:00,47.54,47.56,47.5,47.55,25160.0,42.6671,42.685,42.6312,42.6761,25160.0
2020-01-31 15:15:00,47.54,47.62,47.51,47.61,29861.0,42.6671,42.7389,42.6402,42.7299,29861.0
2020-01-31 15:20:00,47.62,47.64,47.58,47.59,25352.0,42.7389,42.7568,42.703,42.712,25352.0
2020-01-31 15:25:00,47.59,47.59,47.45,47.46,25529.0,42.712,42.712,42.5863,42.5953,25529.0
2020-01-31 15:30:00,47.46,47.55,47.44,47.49,31465.0,42.5953,42.6761,42.5773,42.6222,31465.0
2020-01-31 15:35:00,47.5,47.5,47.37,47.38,38059.0,42.6312,42.6312,42.5145,42.5235,38059.0
2020-01-31 15:40:00,47.39,47.6,47.33,47.56,60821.0,42.5325,42.7209,42.4786,42.685,60821.0
2020-01-31 15:45:00,47.55,47.6,47.48,47.49,43931.0,42.6761,42.7209,42.6132,42.6222,43931.0
2020-01-31 15:50:00,47.49,47.62,47.48,47.56,55366.0,42.6222,42.7389,42.6132,42.685,55366.0
2020-01-31 15:55:00,47.56,47.59,47.48,47.49,134133.0,42.685,42.712,42.6132,42.6222,134133.0
2020-02-03 09:30:00,47.67,47.79,47.54,47.61,49174.0,42.7838,42.8915,42.6671,42.7299,49174.0
2020-02-03 09:35:00,47.61,47.92,47.57,47.84,29778.0,42.7299,43.0081,42.694,42.9363,29778.0
2020-02-03 09:40:00,47.84,47.88,47.75,47.87,24913.0,42.9363,42.9722,42.8556,42.9633,24913.0
2020-02-03 09:45:00,47.89,48.07,47.89,48.01,23241.0,42.9812,43.1428,42.9812,43.0889,23241.0
2020-02-03 09:50:00,48.04,48.07,47.98,47.98,14965.0,43.1158,43.1428,43.062,43.062,14965.0
2020-02-03 09:55:00,47.99,48.01,47.9,47.93,14041.0,43.071,43.0889,42.9902,43.0171,14041.0
2020-02-03 10:00:00,47.94,48.18,47.93,48.11,22202.0,43.0261,43.2415,43.0171,43.1787,22202.0
2020-02-03 10:05:00,48.11,48.11,47.96,47.97,9679.0,43.1787,43.1787,43.044,43.053,9679.0
2020-02-03 10:10:00,47.97,48.09,47.96,47.99,46995.0,43.053,43.1607,43.044,43.071,46995.0
2020-02-03 10:15:00,47.98,48.05,47.94,48.01,16237.0,43.062,43.1248,43.0261,43.0889,16237.0
2020-02-03 10:20:00,48.01,48.02,47.94,48.0,6124.0,43.0889,43.0979,43.0261,43.0799,6124.0
2020-02-03 10:25:00,48.03,48.12,48.03,48.08,21054.0,43.1069,43.1876,43.1069,43.1517,21054.0
2020-02-03 10:30:00,48.08,48.08,48.0,48.01,10413.0,43.1517,43.1517,43.0799,43.0889,10413.0
2020-02-03 10:35:00,48.03,48.1,48.03,48.08,8943.0,43.1069,43.1697,43.1069,43.1517,8943.0
2020-02-03 10:40:00,48.08,48.08,47.96,47.98,34684.0,43.1517,43.1517,43.044,43.062,34684.0
2020-02-03 10:45:00,47.97,47.99,47.86,47.89,17105.0,43.053,43.071,42.9543,42.9812,17105.0
2020-02-03 10:50:00,47.89,48.03,47.87,47.99,8389.0,42.9812,43.1069,42.9633,43.071,8389.0
2020-02-03 10:55:00,47.99,48.01,47.93,47.98,15590.0,43.071,43.0889,43.0171,43.062,15590.0
2020-02-03 11:00:00,47.97,48.03,47.94,48.01,51559.0,43.053,43.1069,43.0261,43.0889,51559.0
2020-02-03 11:05:00,48.03,48.08,47.99,48.04,7207.0,43.1069,43.1517,43.071,43.1158,7207.0
2020-02-03 11:10:00,48.05,48.08,47.95,47.97,31942.0,43.1248,43.1517,43.0351,43.053,31942.0
2020-02-03 11:15:00,47.97,47.98,47.84,47.86,21545.0,43.053,43.062,42.9363,42.9543,21545.0
2020-02-03 11:20:00,47.86,47.97,47.84,47.95,26744.0,42.9543,43.053,42.9363,43.0351,26744.0
2020-02-03 11:25:00,47.96,47.97,47.88,47.9,20800.0,43.044,43.053,42.9722,42.9902,20800.0
2020-02-03 11:30:00,47.9,47.94,47.87,47.94,11352.0,42.9902,43.0261,42.9633,43.0261,11352.0
2020-02-03 11:35:00,47.94,47.96,47.91,47.92,20972.0,43.0261,43.044,42.9992,43.0081,20972.0
2020-02-03 11:40:00,47.92,47.95,47.81,47.86,26892.0,43.0081,43.0351,42.9094,42.9543,26892.0
2020-02-03 11:45:00,47.85,47.86,47.78,47.79,7960.0,42.9453,42.9543,42.8825,42.8915,7960.0
2020-02-03 11:50:00,47.79,47.81,47.71,47.77,8826.0,42.8915,42.9094,42.8197,42.8735,8826.0
2020-02-03 11:55:00,47.77,47.83,47.75,47.83,6282.0,42.8735,42.9274,42.8556,42.9274,6282.0
2020-02-03 12:00:00,47.82,47.88,47.81,47.87,9343.0,42.9184,42.9722,42.9094,42.9633,9343.0
2020-02-03 12:05:00,47.86,47.87,47.78,47.79,8920.0,42.9543,42.9633,42.8825,42.8915,8920.0
2020-02-03 12:10:00,47.79,47.88,47.79,47.88,6972.0,42.8915,42.9722,42.8915,42.9722,6972.0
2020-02-03 12:15:00,47.9,47.96,47.89,47.94,15054.0,42.9902,43.044,42.9812,43.0261,15054.0
2020-02-03 12:20:00,47.94,47.97,47.92,47.96,12536.0,43.0261,43.053,43.0081,43.044,12536.0
2020-02-03 12:25:00,47.96,47.96,47.9,47.91,5129.0,43.044,43.044,42.9902,42.9992,5129.0
2020-02-03 12:30:00,47.92,47.93,47.86,47.87,7135.0,43.0081,43.0171,42.9543,42.9633,7135.0
2020-02-03 12:35:00,47.87,47.9,47.82,47.82,10162.0,42.9633,42.9902,42.9184,42.9184,10162.0
2020-02-03 12:40:00,47.84,47.9,47.83,47.89,5274.0,42.9363,42.9902,42.9274,42.9812,5274.0
2020-02-03 12:45:00,47.89,47.92,47.86,47.91,4819.0,42.9812,43.0081,42.9543,42.9992,4819.0
2020-02-03 12:50:00,47.93,47.94,47.85,47.89,15668.0,43.0171,43.0261,42.9453,42.9812,15668.0
2020-02-03 12:55:00,47.88,47.95,47.86,47.92,10449.0,42.9722,43.0351,42.9543,43.0081,10449.0
2020-02-03 13:00:00,47.92,47.97,47.9,47.94,15628.0,43.0081,43.053,42.9902,43.0261,15628.0
2020-02-03 13:05:00,47.94,47.96,47.86,47.88,12991.0,43.0261,43.044,42.9543,42.9722,12991.0
2020-02-03 13:10:00,47.88,47.9,47.83,47.85,9293.0,42.9722,42.9902,42.9274,42.9453,9293.0
2020-02-03 13:15:00,47.83,47.9,47.82,47.89,4989.0,42.9274,42.9902,42.9184,42.9812,4989.0
2020-02-03 13:20:00,47.88,47.92,47.88,47.91,8361.0,42.9722,43.0081,42.9722,42.9992,8361.0
2020-02-03 13:25:00,47.92,47.92,47.88,47.89,10726.0,43.0081,43.0081,42.9722,42.9812,10726.0
2020-02-03 13:30:00,47.9,47.95,47.88,47.94,7954.0,42.9902,43.0351,42.9722,43.0261,7954.0
2020-02-03 13:35:00,47.94,47.96,47.93,47.95,6233.0,43.0261,43.044,43.0171,43.0351,6233.0
2020-02-03 13:40:00,47.95,47.96,47.91,47.93,5390.0,43.0351,43.044,42.9992,43.0171,5390.0
2020-02-03 13:45:00,47.94,47.96,47.9,47.94,9422.0,43.0261,43.044,42.9902,43.0261,9422.0
2020-02-03 13:50:00,47.93,47.94,47.88,47.9,12439.0,43.0171,43.0261,42.9722,42.9902,12439.0
2020-02-03 13:55:00,47.9,47.96,47.89,47.94,10889.0,42.9902,43.044,42.9812,43.0261,10889.0
2020-02-03 14:00:00,47.93,47.94,47.89,47.9,11254.0,43.0171,43.0261,42.9812,42.9902,11254.0
2020-02-03 14:05:00,47.9,47.9,47.82,47.83,7995.0,42.9902,42.9902,42.9184,42.9274,7995.0
2020-02-03 14:10:00,47.84,47.84,47.8,47.82,7227.0,42.9363,42.9363,42.9004,42.9184,7227.0
2020-02-03 14:15:00,47.81,47.86,47.81,47.85,6227.0,42.9094,42.9543,42.9094,42.9453,6227.0
2020-02-03 14:20:00,47.84,47.86,47.81,47.81,14472.0,42.9363,42.9543,42.9094,42.9094,14472.0
2020-02-03 14:25:00,47.82,47.85,47.82,47.84,6180.0,42.9184,42.9453,42.9184,42.9363,6180.0
2020-02-03 14:30:00,47.84,47.91,47.83,47.91,10996.0,42.9363,42.9992,42.9274,42.9992,10996.0
2020-02-03 14:35:00,47.91,48.09,47.91,48.07,19346.0,42.9992,43.1607,42.9992,43.1428,19346.0
2020-02-03 14:40:00,48.07,48.13,48.06,48.13,14779.0,43.1428,43.1966,43.1338,43.1966,14779.0
2020-02-03 14:45:00,48.14,48.2,48.13,48.2,20106.0,43.2056,43.2594,43.1966,43.2594,20106.0
2020-02-03 14:50:00,48.19,48.19,48.08,48.1,27683.0,43.2505,43.2505,43.1517,43.1697,27683.0
2020-02-03 14:55:00,48.1,48.12,48.05,48.05,18958.0,43.1697,43.1876,43.1248,43.1248,18958.0
2020-02-03 15:00:00,48.06,48.17,48.04,48.16,13802.0,43.1338,43.2325,43.1158,43.2235,13802.0
2020-02-03 15:05:00,48.16,48.21,48.15,48.21,15446.0,43.2235,43.2684,43.2146,43.2684,15446.0
2020-02-03 15:10:00,48.21,48.21,48.11,48.16,18841.0,43.2684,43.2684,43.1787,43.2235,18841.0
2020-02-03 15:15:00,48.16,48.19,48.16,48.19,15526.0,43.2235,43.2505,43.2235,43.2505,15526.0
2020-02-03 15:20:00,48.19,48.2,48.14,48.2,14849.0,43.2505,43.2594,43.2056,43.2594,14849.0
2020-02-03 15:25:00,48.2,48.21,48.15,48.19,21424.0,43.2594,43.2684,43.2146,43.2505,21424.0
2020-02-03 15:30:00,48.18,48.18,48.1,48.12,26472.0,43.2415,43.2415,43.1697,43.1876,26472.0
2020-02-03 15:35:00,48.12,48.13,48.02,48.04,22898.0,43.1876,43.1966,43.0979,43.1158,22898.0
2020-02-03 15:40:00,48.05,48.06,47.92,47.95,25428.0,43.1248,43.1338,43.0081,43.0351,25428.0
2020-02-03 15:45:00,47.94,47.96,47.88,47.88,28144.0,43.0261,43.044,42.9722,42.9722,28144.0
2020-02-03 15:50:00,47.88,47.94,47.87,47.9,58084.0,42.9722,43.0261,42.9633,42.9902,58084.0
2020-02-03 15:55:00,47.89,47.99,47.86,47.95,121878.0,42.9812,43.071,42.9543,43.0351,121878.0
2020-02-04 09:30:00,48.91,48.94,48.56,48.59,85655.0,43.8967,43.9236,43.5825,43.6095,85655.0
2020-02-04 09:35:00,48.59,48.72,48.4,48.4,28795.0,43.6095,43.7261,43.4389,43.4389,28795.0
2020-02-04 09:40:00,48.47,48.6,48.4,48.44,9893.0,43.5018,43.6184,43.4389,43.4748,9893.0
2020-02-04 09:45:00,48.46,48.66,48.44,48.6,14198.0,43.4928,43.6723,43.4748,43.6184,14198.0
2020-02-04 09:50:00,48.63,48.63,48.48,48.63,11853.0,43.6454,43.6454,43.5107,43.6454,11853.0
2020-02-04 09:55:00,48.59,48.59,48.48,48.48,5805.0,43.6095,43.6095,43.5107,43.5107,5805.0
2020-02-04 10:00:00,48.49,48.52,48.41,48.41,13402.0,43.5197,43.5466,43.4479,43.4479,13402.0
2020-02-04 10:05:00,48.39,48.54,48.37,48.5,7125.0,43.43,43.5646,43.412,43.5287,7125.0
2020-02-04 10:10:00,48.49,48.5,48.36,48.39,13947.0,43.5197,43.5287,43.403,43.43,13947.0
2020-02-04 10:15:00,48.35,48.44,48.33,48.44,10992.0,43.3941,43.4748,43.3761,43.4748,10992.0
2020-02-04 10:20:00,48.43,48.47,48.38,48.47,5972.0,43.4659,43.5018,43.421,43.5018,5972.0
2020-02-04 10:25:00,48.47,48.57,48.47,48.56,24496.0,43.5018,43.5915,43.5018,43.5825,24496.0
2020-02-04 10:30:00,48.55,48.55,48.49,48.51,5174.0,43.5736,43.5736,43.5197,43.5377,5174.0
2020-02-04 10:35:00,48.52,48.6,48.49,48.58,15329.0,43.5466,43.6184,43.5197,43.6005,15329.0
2020-02-04 10:40:00,48.57,48.58,48.5,48.55,29151.0,43.5915,43.6005,43.5287,43.5736,29151.0
2020-02-04 10:45:00,48.57,48.58,48.5,48.51,11182.0,43.5915,43.6005,43.5287,43.5377,11182.0
2020-02-04 10:50:00,48.49,48.58,48.47,48.58,11637.0,43.5197,43.6005,43.5018,43.6005,11637.0
2020-02-04 10:55:00,48.58,48.61,48.53,48.55,19561.0,43.6005,43.6274,43.5556,43.5736,19561.0
2020-02-04 11:00:00,48.55,48.55,48.5,48.53,15651.0,43.5736,43.5736,43.5287,43.5556,15651.0
2020-02-04 11:05:00,48.52,48.55,48.48,48.53,18847.0,43.5466,43.5736,43.5107,43.5556,18847.0
2020-02-04 11:10:00,48.53,48.56,48.49,48.55,10297.0,43.5556,43.5825,43.5197,43.5736,10297.0
2020-02-04 11:15:00,48.55,48.56,48.47,48.48,14187.0,43.5736,43.5825,43.5018,43.5107,14187.0
2020-02-04 11:20:00,48.47,48.49,48.41,48.42,16284.0,43.5018,43.5197,43.4479,43.4569,16284.0
2020-02-04 11:25:00,48.41,48.51,48.41,48.48,15508.0,43.4479,43.5377,43.4479,43.5107,15508.0
2020-02-04 11:30:00,48.48,48.5,48.42,48.42,5919.0,43.5107,43.5287,43.4569,43.4569,5919.0
2020-02-04 11:35:00,48.42,48.42,48.27,48.29,19417.0,43.4569,43.4569,43.3223,43.3402,19417.0
2020-02-04 11:40:00,48.29,48.31,48.25,48.31,11288.0,43.3402,43.3582,43.3043,43.3582,11288.0
2020-02-04 11:45:00,48.33,48.39,48.3,48.34,16446.0,43.3761,43.43,43.3492,43.3851,16446.0
2020-02-04 11:50:00,48.34,48.34,48.26,48.32,6940.0,43.3851,43.3851,43.3133,43.3671,6940.0
2020-02-04 11:55:00,48.31,48.35,48.31,48.35,12472.0,43.3582,43.3941,43.3582,43.3941,12472.0
2020-02-04 12:00:00,48.34,48.36,48.32,48.36,5695.0,43.3851,43.403,43.3671,43.403,5695.0
2020-02-04 12:05:00,48.36,48.4,48.35,48.39,10049.0,43.403,43.4389,43.3941,43.43,10049.0
2020-02-04 12:10:00,48.39,48.39,48.3,48.31,24357.0,43.43,43.43,43.3492,43.3582,24357.0
2020-02-04 12:15:00,48.3,48.38,48.29,48.37,17740.0,43.3492,43.421,43.3402,43.412,17740.0
2020-02-04 12:20:00,48.38,48.47,48.38,48.44,11528.0,43.421,43.5018,43.421,43.4748,11528.0
2020-02-04 12:25:00,48.45,48.5,48.42,48.47,8368.0,43.4838,43.5287,43.4569,43.5018,8368.0
2020-02-04 12:30:00,48.48,48.49,48.42,48.46,9416.0,43.5107,43.5197,43.4569,43.4928,9416.0
2020-02-04 12:35:00,48.5,48.51,48.49,48.51,16393.0,43.5287,43.5377,43.5197,43.5377,16393.0
2020-02-04 12:40:00,48.51,48.58,48.49,48.57,15860.0,43.5377,43.6005,43.5197,43.5915,15860.0
2020-02-04 12:45:00,48.57,48.58,48.47,48.48,14714.0,43.5915,43.6005,43.5018,43.5107,14714.0
2020-02-04 12:50:00,48.49,48.67,48.49,48.67,24162.0,43.5197,43.6813,43.5197,43.6813,24162.0
2020-02-04 12:55:00,48.68,48.79,48.68,48.75,28599.0,43.6902,43.789,43.6902,43.7531,28599.0
2020-02-04 13:00:00,48.74,48.84,48.74,48.8,27642.0,43.7441,43.8338,43.7441,43.7979,27642.0
2020-02-04 13:05:00,48.8,48.85,48.79,48.83,24088.0,43.7979,43.8428,43.789,43.8249,24088.0
2020-02-04 13:10:00,48.82,48.89,48.82,48.84,22066.0,43.8159,43.8787,43.8159,43.8338,22066.0
2020-02-04 13:15:00,48.84,48.85,48.8,48.85,12373.0,43.8338,43.8428,43.7979,43.8428,12373.0
2020-02-04 13:20:00,48.84,48.9,48.82,48.9,13201.0,43.8338,43.8877,43.8159,43.8877,13201.0
2020-02-04 13:25:00,48.9,48.93,48.83,48.86,18106.0,43.8877,43.9146,43.8249,43.8518,18106.0
2020-02-04 13:30:00,48.85,48.88,48.81,48.88,14916.0,43.8428,43.8697,43.8069,43.8697,14916.0
2020-02-04 13:35:00,48.9,48.9,48.86,48.89,7075.0,43.8877,43.8877,43.8518,43.8787,7075.0
2020-02-04 13:40:00,48.88,48.95,48.85,48.94,17656.0,43.8697,43.9326,43.8428,43.9236,17656.0
2020-02-04 13:45:00,48.93,49.02,48.92,48.96,35014.0,43.9146,43.9954,43.9056,43.9415,35014.0
2020-02-04 13:50:00,48.96,49.07,48.96,49.03,31604.0,43.9415,44.0403,43.9415,44.0044,31604.0
2020-02-04 13:55:00,49.03,49.05,48.99,49.02,14568.0,44.0044,44.0223,43.9685,43.9954,14568.0
2020-02-04 14:00:00,49.02,49.02,48.93,48.96,14205.0,43.9954,43.9954,43.9146,43.9415,14205.0
2020-02-04 14:05:00,48.95,49.03,48.94,49.03,19943.0,43.9326,44.0044,43.9236,44.0044,19943.0
2020-02-04 14:10:00,49.03,49.05,49.0,49.02,18058.0,44.0044,44.0223,43.9774,43.9954,18058.0
2020-02-04 14:15:00,49.02,49.02,48.97,49.02,11593.0,43.9954,43.9954,43.9505,43.9954,11593.0
2020-02-04 14:20:00,49.02,49.03,48.98,48.99,14215.0,43.9954,44.0044,43.9595,43.9685,14215.0
2020-02-04 14:25:00,48.99,49.02,48.96,48.96,20373.0,43.9685,43.9954,43.9415,43.9415,20373.0
2020-02-04 14:30:00,48.97,49.03,48.95,49.0,18570.0,43.9505,44.0044,43.9326,43.9774,18570.0
2020-02-04 14:35:00,48.99,49.09,48.99,49.07,86831.0,43.9685,44.0582,43.9685,44.0403,86831.0
2020-02-04 14:40:00,49.08,49.21,49.08,49.21,30487.0,44.0492,44.1659,44.0492,44.1659,30487.0
2020-02-04 14:45:00,49.2,49.21,49.15,49.18,55433.0,44.1569,44.1659,44.1121,44.139,55433.0
2020-02-04 14:50:00,49.19,49.2,49.11,49.12,23366.0,44.148,44.1569,44.0762,44.0851,23366.0
2020-02-04 14:55:00,49.11,49.12,49.04,49.05,15892.0,44.0762,44.0851,44.0133,44.0223,15892.0
2020-02-04 15:00:00,49.04,49.08,49.02,49.08,23984.0,44.0133,44.0492,43.9954,44.0492,23984.0
2020-02-04 15:05:00,49.08,49.13,49.06,49.13,18272.0,44.0492,44.0941,44.0313,44.0941,18272.0
2020-02-04 15:10:00,49.13,49.19,49.12,49.19,29549.0,44.0941,44.148,44.0851,44.148,29549.0
2020-02-04 15:15:00,49.19,49.23,49.18,49.23,26326.0,44.148,44.1839,44.139,44.1839,26326.0
2020-02-04 15:20:00,49.23,49.26,49.18,49.19,31440.0,44.1839,44.2108,44.139,44.148,31440.0
2020-02-04 15:25:00,49.18,49.2,49.09,49.09,20738.0,44.139,44.1569,44.0582,44.0582,20738.0
2020-02-04 15:30:00,49.09,49.11,49.03,49.03,27768.0,44.0582,44.0762,44.0044,44.0044,27768.0
2020-02-04 15:35:00,49.02,49.14,49.02,49.08,41885.0,43.9954,44.1031,43.9954,44.0492,41885.0
2020-02-04 15:40:00,49.07,49.08,49.02,49.04,31648.0,44.0403,44.0492,43.9954,44.0133,31648.0
2020-02-04 15:45:00,49.03,49.08,48.96,49.05,47562.0,44.0044,44.0492,43.9415,44.0223,47562.0
2020-02-04 15:50:00,49.05,49.06,48.89,48.92,81078.0,44.0223,44.0313,43.8787,43.9056,81078.0
2020-02-04 15:55:00,48.92,48.95,48.83,48.84,176964.0,43.9056,43.9326,43.8249,43.8338,176964.0
2020-02-05 09:30:00,49.62,49.62,49.37,49.57,45589.0,44.5339,44.5339,44.3095,44.489,45589.0
2020-02-05 09:35:00,49.57,49.59,49.42,49.43,8634.0,44.489,44.507,44.3544,44.3634,8634.0
2020-02-05 09:40:00,49.42,49.54,49.3,49.43,6281.0,44.3544,44.4621,44.2467,44.3634,6281.0
2020-02-05 09:45:00,49.44,49.5,49.36,49.36,9102.0,44.3723,44.4262,44.3005,44.3005,9102.0
2020-02-05 09:50:00,49.39,49.53,49.33,49.35,12716.0,44.3275,44.4531,44.2736,44.2916,12716.0
2020-02-05 09:55:00,49.38,49.38,49.13,49.17,20670.0,44.3185,44.3185,44.0941,44.13,20670.0
2020-02-05 10:00:00,49.14,49.34,49.14,49.27,11445.0,44.1031,44.2826,44.1031,44.2198,11445.0
2020-02-05 10:05:00,49.33,49.34,49.15,49.18,10471.0,44.2736,44.2826,44.1121,44.139,10471.0
2020-02-05 10:10:00,49.22,49.22,49.07,49.1,10865.0,44.1749,44.1749,44.0403,44.0672,10865.0
2020-02-05 10:15:00,49.11,49.15,49.01,49.04,10473.0,44.0762,44.1121,43.9864,44.0133,10473.0
2020-02-05 10:20:00,49.05,49.27,49.04,49.25,13821.0,44.0223,44.2198,44.0133,44.2018,13821.0
2020-02-05 10:25:00,49.22,49.22,49.01,49.11,9838.0,44.1749,44.1749,43.9864,44.0762,9838.0
2020-02-05 10:30:00,49.12,49.2,49.04,49.16,13302.0,44.0851,44.1569,44.0133,44.121,13302.0
2020-02-05 10:35:00,49.16,49.21,49.09,49.11,13508.0,44.121,44.1659,44.0582,44.0762,13508.0
2020-02-05 10:40:00,49.13,49.16,49.03,49.15,15518.0,44.0941,44.121,44.0044,44.1121,15518.0
2020-02-05 10:45:00,49.17,49.2,49.07,49.13,25914.0,44.13,44.1569,44.0403,44.0941,25914.0
2020-02-05 10:50:00,49.13,49.26,49.12,49.16,68648.0,44.0941,44.2108,44.0851,44.121,68648.0
2020-02-05 10:55:00,49.15,49.29,49.15,49.27,30585.0,44.1121,44.2377,44.1121,44.2198,30585.0
2020-02-05 11:00:00,49.27,49.32,49.23,49.23,16462.0,44.2198,44.2646,44.1839,44.1839,16462.0
2020-02-05 11:05:00,49.23,49.26,49.2,49.26,14333.0,44.1839,44.2108,44.1569,44.2108,14333.0
2020-02-05 11:10:00,49.24,49.33,49.23,49.3,16445.0,44.1928,44.2736,44.1839,44.2467,16445.0
2020-02-05 11:15:00,49.3,49.34,49.27,49.34,23015.0,44.2467,44.2826,44.2198,44.2826,23015.0
2020-02-05 11:20:00,49.33,49.39,49.29,49.36,21839.0,44.2736,44.3275,44.2377,44.3005,21839.0
2020-02-05 11:25:00,49.36,49.36,49.25,49.3,7951.0,44.3005,44.3005,44.2018,44.2467,7951.0
2020-02-05 11:30:00,49.29,49.29,49.24,49.27,7755.0,44.2377,44.2377,44.1928,44.2198,7755.0
2020-02-05 11:35:00,49.27,49.33,49.23,49.32,13928.0,44.2198,44.2736,44.1839,44.2646,13928.0
2020-02-05 11:40:00,49.31,49.31,49.25,49.27,8122.0,44.2557,44.2557,44.2018,44.2198,8122.0
2020-02-05 11:45:00,49.29,49.29,49.24,49.28,8104.0,44.2377,44.2377,44.1928,44.2287,8104.0
2020-02-05 11:50:00,49.28,49.29,49.19,49.23,18659.0,44.2287,44.2377,44.148,44.1839,18659.0
2020-02-05 11:55:00,49.25,49.26,49.19,49.21,11258.0,44.2018,44.2108,44.148,44.1659,11258.0
2020-02-05 12:00:00,49.21,49.25,49.06,49.07,19974.0,44.1659,44.2018,44.0313,44.0403,19974.0
2020-02-05 12:05:00,49.08,49.14,49.07,49.1,9861.0,44.0492,44.1031,44.0403,44.0672,9861.0
2020-02-05 12:10:00,49.1,49.12,49.06,49.12,8758.0,44.0672,44.0851,44.0313,44.0851,8758.0
2020-02-05 12:15:00,49.12,49.25,49.11,49.25,7874.0,44.0851,44.2018,44.0762,44.2018,7874.0
2020-02-05 12:20:00,49.25,49.35,49.23,49.33,19932.0,44.2018,44.2916,44.1839,44.2736,19932.0
2020-02-05 12:25:00,49.33,49.35,49.24,49.27,7150.0,44.2736,44.2916,44.1928,44.2198,7150.0
2020-02-05 12:30:00,49.26,49.3,49.24,49.28,11958.0,44.2108,44.2467,44.1928,44.2287,11958.0
2020-02-05 12:35:00,49.28,49.33,49.26,49.33,6015.0,44.2287,44.2736,44.2108,44.2736,6015.0
2020-02-05 12:40:00,49.32,49.35,49.28,49.33,9270.0,44.2646,44.2916,44.2287,44.2736,9270.0
2020-02-05 12:45:00,49.33,49.42,49.33,49.4,10192.0,44.2736,44.3544,44.2736,44.3364,10192.0
2020-02-05 12:50:00,49.41,49.41,49.34,49.37,5478.0,44.3454,44.3454,44.2826,44.3095,5478.0
2020-02-05 12:55:00,49.36,49.37,49.35,49.37,5632.0,44.3005,44.3095,44.2916,44.3095,5632.0
2020-02-05 13:00:00,49.37,49.38,49.3,49.33,11679.0,44.3095,44.3185,44.2467,44.2736,11679.0
2020-02-05 13:05:00,49.32,49.32,49.27,49.31,5255.0,44.2646,44.2646,44.2198,44.2557,5255.0
2020-02-05 13:10:00,49.32,49.34,49.27,49.27,7803.0,44.2646,44.2826,44.2198,44.2198,7803.0
2020-02-05 13:15:00,49.28,49.32,49.27,49.32,4840.0,44.2287,44.2646,44.2198,44.2646,4840.0
2020-02-05 13:20:00,49.32,49.35,49.31,49.34,7800.0,44.2646,44.2916,44.2557,44.2826,7800.0
2020-02-05 13:25:00,49.33,49.34,49.3,49.3,3206.0,44.2736,44.2826,44.2467,44.2467,3206.0
2020-02-05 13:30:00,49.29,49.35,49.28,49.32,8613.0,44.2377,44.2916,44.2287,44.2646,8613.0
2020-02-05 13:35:00,49.32,49.34,49.31,49.34,4378.0,44.2646,44.2826,44.2557,44.2826,4378.0
2020-02-05 13:40:00,49.35,49.38,49.33,49.34,17867.0,44.2916,44.3185,44.2736,44.2826,17867.0
2020-02-05 13:45:00,49.34,49.37,49.33,49.33,8159.0,44.2826,44.3095,44.2736,44.2736,8159.0
2020-02-05 13:50:00,49.33,49.36,49.33,49.34,7003.0,44.2736,44.3005,44.2736,44.2826,7003.0
2020-02-05 13:55:00,49.35,49.39,49.33,49.34,12159.0,44.2916,44.3275,44.2736,44.2826,12159.0
2020-02-05 14:00:00,49.33,49.33,49.23,49.29,11793.0,44.2736,44.2736,44.1839,44.2377,11793.0
2020-02-05 14:05:00,49.28,49.37,49.28,49.33,28226.0,44.2287,44.3095,44.2287,44.2736,28226.0
2020-02-05 14:10:00,49.33,49.37,49.33,49.34,17154.0,44.2736,44.3095,44.2736,44.2826,17154.0
2020-02-05 14:15:00,49.34,49.43,49.33,49.4,22354.0,44.2826,44.3634,44.2736,44.3364,22354.0
2020-02-05 14:20:00,49.41,49.42,49.37,49.4,19031.0,44.3454,44.3544,44.3095,44.3364,19031.0
2020-02-05 14:25:00,49.39,49.41,49.38,49.41,4470.0,44.3275,44.3454,44.3185,44.3454,4470.0
2020-02-05 14:30:00,49.4,49.51,49.4,49.46,19736.0,44.3364,44.4352,44.3364,44.3903,19736.0
2020-02-05 14:35:00,49.45,49.51,49.44,49.49,26202.0,44.3813,44.4352,44.3723,44.4172,26202.0
2020-02-05 14:40:00,49.5,49.56,49.49,49.52,25502.0,44.4262,44.48,44.4172,44.4441,25502.0
2020-02-05 14:45:00,49.51,49.54,49.48,49.5,13933.0,44.4352,44.4621,44.4082,44.4262,13933.0
2020-02-05 14:50:00,49.51,49.52,49.47,49.51,21908.0,44.4352,44.4441,44.3993,44.4352,21908.0
2020-02-05 14:55:00,49.52,49.52,49.48,49.51,17905.0,44.4441,44.4441,44.4082,44.4352,17905.0
2020-02-05 15:00:00,49.52,49.56,49.5,49.54,14350.0,44.4441,44.48,44.4262,44.4621,14350.0
2020-02-05 15:05:00,49.53,49.58,49.53,49.55,14870.0,44.4531,44.498,44.4531,44.4711,14870.0
2020-02-05 15:10:00,49.55,49.57,49.53,49.56,12687.0,44.4711,44.489,44.4531,44.48,12687.0
2020-02-05 15:15:00,49.56,49.63,49.55,49.61,28500.0,44.48,44.5429,44.4711,44.5249,28500.0
2020-02-05 15:20:00,49.6,49.64,49.59,49.59,24781.0,44.5159,44.5518,44.507,44.507,24781.0
2020-02-05 15:25:00,49.59,49.61,49.53,49.55,34861.0,44.507,44.5249,44.4531,44.4711,34861.0
2020-02-05 15:30:00,49.55,49.55,49.44,49.45,36621.0,44.4711,44.4711,44.3723,44.3813,36621.0
2020-02-05 15:35:00,49.45,49.48,49.39,49.41,48700.0,44.3813,44.4082,44.3275,44.3454,48700.0
2020-02-05 15:40:00,49.41,49.45,49.38,49.42,79154.0,44.3454,44.3813,44.3185,44.3544,79154.0
2020-02-05 15:45:00,49.42,49.59,49.39,49.56,30299.0,44.3544,44.507,44.3275,44.48,30299.0
2020-02-05 15:50:00,49.56,49.56,49.36,49.37,68546.0,44.48,44.48,44.3005,44.3095,68546.0
2020-02-05 15:55:00,49.37,49.52,49.28,49.52,217355.0,44.3095,44.4441,44.2287,44.4441,217355.0
2020-02-06 09:30:00,50.0,50.0,49.69,49.79,47749.0,44.8749,44.8749,44.5967,44.6865,47749.0
2020-02-06 09:35:00,49.75,49.81,49.56,49.61,17366.0,44.6506,44.7044,44.48,44.5249,17366.0
2020-02-06 09:40:00,49.56,49.57,49.3,49.32,13235.0,44.48,44.489,44.2467,44.2646,13235.0
2020-02-06 09:45:00,49.41,49.46,49.19,49.24,10520.0,44.3454,44.3903,44.148,44.1928,10520.0
2020-02-06 09:50:00,49.15,49.25,49.07,49.14,12846.0,44.1121,44.2018,44.0403,44.1031,12846.0
2020-02-06 09:55:00,49.18,49.39,49.18,49.37,14038.0,44.139,44.3275,44.139,44.3095,14038.0
2020-02-06 10:00:00,49.35,49.45,49.34,49.43,12430.0,44.2916,44.3813,44.2826,44.3634,12430.0
2020-02-06 10:05:00,49.44,49.44,49.23,49.34,9848.0,44.3723,44.3723,44.1839,44.2826,9848.0
2020-02-06 10:10:00,49.32,49.35,49.16,49.18,15238.0,44.2646,44.2916,44.121,44.139,15238.0
2020-02-06 10:15:00,49.16,49.2,49.1,49.1,4719.0,44.121,44.1569,44.0672,44.0672,4719.0
2020-02-06 10:20:00,49.1,49.18,49.06,49.16,18543.0,44.0672,44.139,44.0313,44.121,18543.0
2020-02-06 10:25:00,49.15,49.28,49.14,49.21,36980.0,44.1121,44.2287,44.1031,44.1659,36980.0
2020-02-06 10:30:00,49.2,49.27,49.17,49.24,23496.0,44.1569,44.2198,44.13,44.1928,23496.0
2020-02-06 10:35:00,49.25,49.3,49.24,49.28,4171.0,44.2018,44.2467,44.1928,44.2287,4171.0
2020-02-06 10:40:00,49.3,49.31,49.24,49.25,14160.0,44.2467,44.2557,44.1928,44.2018,14160.0
2020-02-06 10:45:00,49.24,49.29,49.19,49.19,15932.0,44.1928,44.2377,44.148,44.148,15932.0
2020-02-06 10:50:00,49.2,49.25,49.14,49.15,6197.0,44.1569,44.2018,44.1031,44.1121,6197.0
2020-02-06 10:55:00,49.15,49.19,49.08,49.09,15185.0,44.1121,44.148,44.0492,44.0582,15185.0
2020-02-06 11:00:00,49.09,49.11,49.05,49.05,10483.0,44.0582,44.0762,44.0223,44.0223,10483.0
2020-02-06 11:05:00,49.02,49.1,48.98,49.05,19834.0,43.9954,44.0672,43.9595,44.0223,19834.0
2020-02-06 11:10:00,49.05,49.1,49.02,49.08,6397.0,44.0223,44.0672,43.9954,44.0492,6397.0
2020-02-06 11:15:00,49.04,49.1,48.99,49.09,12624.0,44.0133,44.0672,43.9685,44.0582,12624.0
2020-02-06 11:20:00,49.09,49.12,49.03,49.1,16979.0,44.0582,44.0851,44.0044,44.0672,16979.0
2020-02-06 11:25:00,49.09,49.13,49.06,49.09,13669.0,44.0582,44.0941,44.0313,44.0582,13669.0
2020-02-06 11:30:00,49.1,49.11,49.05,49.08,2916.0,44.0672,44.0762,44.0223,44.0492,2916.0
2020-02-06 11:35:00,49.1,49.19,49.09,49.19,5649.0,44.0672,44.148,44.0582,44.148,5649.0
2020-02-06 11:40:00,49.16,49.19,49.12,49.12,14222.0,44.121,44.148,44.0851,44.0851,14222.0
2020-02-06 11:45:00,49.11,49.18,49.1,49.17,4028.0,44.0762,44.139,44.0672,44.13,4028.0
2020-02-06 11:50:00,49.18,49.2,49.14,49.18,7071.0,44.139,44.1569,44.1031,44.139,7071.0
2020-02-06 11:55:00,49.18,49.19,49.1,49.1,10575.0,44.139,44.148,44.0672,44.0672,10575.0
2020-02-06 12:00:00,49.09,49.13,49.04,49.11,5038.0,44.0582,44.0941,44.0133,44.0762,5038.0
2020-02-06 12:05:00,49.13,49.14,49.1,49.11,5701.0,44.0941,44.1031,44.0672,44.0762,5701.0
2020-02-06 12:10:00,49.11,49.13,49.06,49.09,8085.0,44.0762,44.0941,44.0313,44.0582,8085.0
2020-02-06 12:15:00,49.08,49.14,49.07,49.13,4748.0,44.0492,44.1031,44.0403,44.0941,4748.0
2020-02-06 12:20:00,49.14,49.14,49.12,49.12,4220.0,44.1031,44.1031,44.0851,44.0851,4220.0
2020-02-06 12:25:00,49.13,49.21,49.12,49.2,8106.0,44.0941,44.1659,44.0851,44.1569,8106.0
2020-02-06 12:30:00,49.2,49.21,49.13,49.14,15134.0,44.1569,44.1659,44.0941,44.1031,15134.0
2020-02-06 12:35:00,49.15,49.16,49.06,49.06,7141.0,44.1121,44.121,44.0313,44.0313,7141.0
2020-02-06 12:40:00,49.06,49.12,49.06,49.12,6360.0,44.0313,44.0851,44.0313,44.0851,6360.0
2020-02-06 12:45:00,49.12,49.12,49.05,49.07,9625.0,44.0851,44.0851,44.0223,44.0403,9625.0
2020-02-06 12:50:00,49.07,49.07,49.03,49.03,4100.0,44.0403,44.0403,44.0044,44.0044,4100.0
2020-02-06 12:55:00,49.03,49.06,49.0,49.06,11188.0,44.0044,44.0313,43.9774,44.0313,11188.0
2020-02-06 13:00:00,49.07,49.1,49.04,49.05,9057.0,44.0403,44.0672,44.0133,44.0223,9057.0
2020-02-06 13:05:00,49.04,49.06,49.01,49.02,7805.0,44.0133,44.0313,43.9864,43.9954,7805.0
2020-02-06 13:10:00,49.02,49.02,48.98,49.0,12887.0,43.9954,43.9954,43.9595,43.9774,12887.0
2020-02-06 13:15:00,49.01,49.01,48.98,49.01,18046.0,43.9864,43.9864,43.9595,43.9864,18046.0
2020-02-06 13:20:00,48.99,49.0,48.96,48.97,21059.0,43.9685,43.9774,43.9415,43.9505,21059.0
2020-02-06 13:25:00,48.98,49.0,48.95,48.98,7579.0,43.9595,43.9774,43.9326,43.9595,7579.0
2020-02-06 13:30:00,48.97,48.98,48.91,48.91,11797.0,43.9505,43.9595,43.8967,43.8967,11797.0
2020-02-06 13:35:00,48.91,48.96,48.89,48.92,9747.0,43.8967,43.9415,43.8787,43.9056,9747.0
2020-02-06 13:40:00,48.94,48.94,48.87,48.88,11800.0,43.9236,43.9236,43.8608,43.8697,11800.0
2020-02-06 13:45:00,48.9,48.98,48.9,48.98,7485.0,43.8877,43.9595,43.8877,43.9595,7485.0
2020-02-06 13:50:00,48.97,48.97,48.95,48.95,6287.0,43.9505,43.9505,43.9326,43.9326,6287.0
2020-02-06 13:55:00,48.94,49.05,48.94,49.04,5367.0,43.9236,44.0223,43.9236,44.0133,5367.0
2020-02-06 14:00:00,49.04,49.04,48.91,48.94,7423.0,44.0133,44.0133,43.8967,43.9236,7423.0
2020-02-06 14:05:00,48.93,48.98,48.85,48.94,21505.0,43.9146,43.9595,43.8428,43.9236,21505.0
2020-02-06 14:10:00,48.95,48.98,48.94,48.95,5318.0,43.9326,43.9595,43.9236,43.9326,5318.0
2020-02-06 14:15:00,48.95,48.96,48.91,48.91,11159.0,43.9326,43.9415,43.8967,43.8967,11159.0
2020-02-06 14:20:00,48.92,48.92,48.85,48.85,11405.0,43.9056,43.9056,43.8428,43.8428,11405.0
2020-02-06 14:25:00,48.85,48.91,48.83,48.9,8278.0,43.8428,43.8967,43.8249,43.8877,8278.0
2020-02-06 14:30:00,48.9,48.94,48.89,48.91,11941.0,43.8877,43.9236,43.8787,43.8967,11941.0
2020-02-06 14:35:00,48.91,48.92,48.85,48.86,7889.0,43.8967,43.9056,43.8428,43.8518,7889.0
2020-02-06 14:40:00,48.88,48.93,48.88,48.88,8755.0,43.8697,43.9146,43.8697,43.8697,8755.0
2020-02-06 14:45:00,48.88,48.93,48.84,48.93,9905.0,43.8697,43.9146,43.8338,43.9146,9905.0
2020-02-06 14:50:00,48.93,48.96,48.91,48.94,10461.0,43.9146,43.9415,43.8967,43.9236,10461.0
2020-02-06 14:55:00,48.94,48.96,48.9,48.91,11177.0,43.9236,43.9415,43.8877,43.8967,11177.0
2020-02-06 15:00:00,48.9,48.94,48.89,48.94,12684.0,43.8877,43.9236,43.8787,43.9236,12684.0
2020-02-06 15:05:00,48.94,49.0,48.92,49.0,17269.0,43.9236,43.9774,43.9056,43.9774,17269.0
2020-02-06 15:10:00,48.99,48.99,48.94,48.97,15101.0,43.9685,43.9685,43.9236,43.9505,15101.0
2020-02-06 15:15:00,48.96,48.98,48.95,48.96,6788.0,43.9415,43.9595,43.9326,43.9415,6788.0
2020-02-06 15:20:00,48.96,48.99,48.94,48.98,14186.0,43.9415,43.9685,43.9236,43.9595,14186.0
2020-02-06 15:25:00,48.98,48.98,48.94,48.95,9396.0,43.9595,43.9595,43.9236,43.9326,9396.0
2020-02-06 15:30:00,48.96,49.05,48.96,49.05,13054.0,43.9415,44.0223,43.9415,44.0223,13054.0
2020-02-06 15:35:00,49.04,49.09,49.03,49.08,18939.0,44.0133,44.0582,44.0044,44.0492,18939.0
2020-02-06 15:40:00,49.08,49.13,49.08,49.13,17338.0,44.0492,44.0941,44.0492,44.0941,17338.0
2020-02-06 15:45:00,49.13,49.17,49.12,49.16,28121.0,44.0941,44.13,44.0851,44.121,28121.0
2020-02-06 15:50:00,49.16,49.16,49.01,49.03,62721.0,44.121,44.121,43.9864,44.0044,62721.0
2020-02-06 15:55:00,49.03,49.09,49.02,49.03,103208.0,44.0044,44.0582,43.9954,44.0044,103208.0
2020-02-07 09:30:00,48.56,48.63,48.26,48.43,57510.0,43.5825,43.6454,43.3133,43.4659,57510.0
2020-02-07 09:35:00,48.33,48.63,48.31,48.48,12452.0,43.3761,43.6454,43.3582,43.5107,12452.0
2020-02-07 09:40:00,48.55,48.66,48.5,48.56,8627.0,43.5736,43.6723,43.5287,43.5825,8627.0
2020-02-07 09:45:00,48.56,48.61,48.45,48.55,7548.0,43.5825,43.6274,43.4838,43.5736,7548.0
2020-02-07 09:50:00,48.61,48.67,48.58,48.64,12302.0,43.6274,43.6813,43.6005,43.6543,12302.0
2020-02-07 09:55:00,48.61,48.61,48.49,48.51,19447.0,43.6274,43.6274,43.5197,43.5377,19447.0
2020-02-07 10:00:00,48.5,48.54,48.39,48.44,59934.0,43.5287,43.5646,43.43,43.4748,59934.0
2020-02-07 10:05:00,48.41,48.53,48.39,48.44,19925.0,43.4479,43.5556,43.43,43.4748,19925.0
2020-02-07 10:10:00,48.41,48.55,48.41,48.53,12958.0,43.4479,43.5736,43.4479,43.5556,12958.0
2020-02-07 10:15:00,48.53,48.56,48.51,48.51,14417.0,43.5556,43.5825,43.5377,43.5377,14417.0
2020-02-07 10:20:00,48.53,48.61,48.53,48.53,12348.0,43.5556,43.6274,43.5556,43.5556,12348.0
2020-02-07 10:25:00,48.54,48.62,48.53,48.59,17407.0,43.5646,43.6364,43.5556,43.6095,17407.0
2020-02-07 10:30:00,48.58,48.59,48.54,48.55,4950.0,43.6005,43.6095,43.5646,43.5736,4950.0
2020-02-07 10:35:00,48.57,48.61,48.5,48.52,13466.0,43.5915,43.6274,43.5287,43.5466,13466.0
2020-02-07 10:40:00,48.51,48.63,48.5,48.56,6814.0,43.5377,43.6454,43.5287,43.5825,6814.0
2020-02-07 10:45:00,48.57,48.59,48.51,48.55,8574.0,43.5915,43.6095,43.5377,43.5736,8574.0
2020-02-07 10:50:00,48.55,48.55,48.42,48.44,19223.0,43.5736,43.5736,43.4569,43.4748,19223.0
2020-02-07 10:55:00,48.45,48.5,48.42,48.43,6580.0,43.4838,43.5287,43.4569,43.4659,6580.0
2020-02-07 11:00:00,48.43,48.44,48.38,48.41,10469.0,43.4659,43.4748,43.421,43.4479,10469.0
2020-02-07 11:05:00,48.41,48.51,48.4,48.44,7473.0,43.4479,43.5377,43.4389,43.4748,7473.0
2020-02-07 11:10:00,48.44,48.47,48.39,48.46,12814.0,43.4748,43.5018,43.43,43.4928,12814.0
2020-02-07 11:15:00,48.46,48.5,48.42,48.5,8800.0,43.4928,43.5287,43.4569,43.5287,8800.0
2020-02-07 11:20:00,48.47,48.47,48.4,48.46,35986.0,43.5018,43.5018,43.4389,43.4928,35986.0
2020-02-07 11:25:00,48.46,48.46,48.37,48.38,6875.0,43.4928,43.4928,43.412,43.421,6875.0
2020-02-07 11:30:00,48.38,48.42,48.37,48.38,11430.0,43.421,43.4569,43.412,43.421,11430.0
2020-02-07 11:35:00,48.38,48.43,48.34,48.37,19596.0,43.421,43.4659,43.3851,43.412,19596.0
2020-02-07 11:40:00,48.36,48.37,48.31,48.32,5610.0,43.403,43.412,43.3582,43.3671,5610.0
2020-02-07 11:45:00,48.31,48.31,48.18,48.18,17065.0,43.3582,43.3582,43.2415,43.2415,17065.0
2020-02-07 11:50:00,48.17,48.2,48.14,48.19,21104.0,43.2325,43.2594,43.2056,43.2505,21104.0
2020-02-07 11:55:00,48.19,48.22,48.16,48.19,21644.0,43.2505,43.2774,43.2235,43.2505,21644.0
2020-02-07 12:00:00,48.18,48.25,48.14,48.25,15514.0,43.2415,43.3043,43.2056,43.3043,15514.0
2020-02-07 12:05:00,48.24,48.27,48.2,48.23,18000.0,43.2953,43.3223,43.2594,43.2864,18000.0
2020-02-07 12:10:00,48.23,48.24,48.19,48.22,15138.0,43.2864,43.2953,43.2505,43.2774,15138.0
2020-02-07 12:15:00,48.22,48.25,48.14,48.16,14432.0,43.2774,43.3043,43.2056,43.2235,14432.0
2020-02-07 12:20:00,48.16,48.18,48.14,48.15,4296.0,43.2235,43.2415,43.2056,43.2146,4296.0
2020-02-07 12:25:00,48.16,48.17,48.12,48.17,5009.0,43.2235,43.2325,43.1876,43.2325,5009.0
2020-02-07 12:30:00,48.17,48.17,48.12,48.12,5273.0,43.2325,43.2325,43.1876,43.1876,5273.0
2020-02-07 12:35:00,48.11,48.18,48.09,48.18,27449.0,43.1787,43.2415,43.1607,43.2415,27449.0
2020-02-07 12:40:00,48.17,48.25,48.16,48.23,6708.0,43.2325,43.3043,43.2235,43.2864,6708.0
2020-02-07 12:45:00,48.23,48.25,48.17,48.2,13299.0,43.2864,43.3043,43.2325,43.2594,13299.0
2020-02-07 12:50:00,48.2,48.23,48.18,48.22,3489.0,43.2594,43.2864,43.2415,43.2774,3489.0
2020-02-07 12:55:00,48.22,48.26,48.16,48.17,14986.0,43.2774,43.3133,43.2235,43.2325,14986.0
2020-02-07 13:00:00,48.16,48.16,48.08,48.1,6689.0,43.2235,43.2235,43.1517,43.1697,6689.0
2020-02-07 13:05:00,48.09,48.13,48.08,48.11,7117.0,43.1607,43.1966,43.1517,43.1787,7117.0
2020-02-07 13:10:00,48.1,48.14,48.1,48.14,2049.0,43.1697,43.2056,43.1697,43.2056,2049.0
2020-02-07 13:15:00,48.15,48.17,48.12,48.13,12367.0,43.2146,43.2325,43.1876,43.1966,12367.0
2020-02-07 13:20:00,48.15,48.2,48.14,48.2,2719.0,43.2146,43.2594,43.2056,43.2594,2719.0
2020-02-07 13:25:00,48.2,48.21,48.17,48.18,6319.0,43.2594,43.2684,43.2325,43.2415,6319.0
2020-02-07 13:30:00,48.19,48.24,48.12,48.12,12910.0,43.2505,43.2953,43.1876,43.1876,12910.0
2020-02-07 13:35:00,48.12,48.23,48.12,48.13,8985.0,43.1876,43.2864,43.1876,43.1966,8985.0
2020-02-07 13:40:00,48.12,48.14,48.1,48.1,6860.0,43.1876,43.2056,43.1697,43.1697,6860.0
2020-02-07 13:45:00,48.12,48.12,48.08,48.1,4399.0,43.1876,43.1876,43.1517,43.1697,4399.0
2020-02-07 13:50:00,48.1,48.11,48.05,48.07,20224.0,43.1697,43.1787,43.1248,43.1428,20224.0
2020-02-07 13:55:00,48.08,48.09,48.01,48.03,15215.0,43.1517,43.1607,43.0889,43.1069,15215.0
2020-02-07 14:00:00,48.04,48.04,47.94,47.94,11992.0,43.1158,43.1158,43.0261,43.0261,11992.0
2020-02-07 14:05:00,47.94,47.97,47.92,47.95,36696.0,43.0261,43.053,43.0081,43.0351,36696.0
2020-02-07 14:10:00,47.94,47.95,47.9,47.95,9431.0,43.0261,43.0351,42.9902,43.0351,9431.0
2020-02-07 14:15:00,47.94,47.98,47.93,47.97,3716.0,43.0261,43.062,43.0171,43.053,3716.0
2020-02-07 14:20:00,47.97,48.0,47.96,47.97,5626.0,43.053,43.0799,43.044,43.053,5626.0
2020-02-07 14:25:00,47.97,47.97,47.87,47.89,33472.0,43.053,43.053,42.9633,42.9812,33472.0
2020-02-07 14:30:00,47.89,47.91,47.81,47.84,30691.0,42.9812,42.9992,42.9094,42.9363,30691.0
2020-02-07 14:35:00,47.83,47.94,47.83,47.87,6291.0,42.9274,43.0261,42.9274,42.9633,6291.0
2020-02-07 14:40:00,47.86,47.9,47.85,47.9,11027.0,42.9543,42.9902,42.9453,42.9902,11027.0
2020-02-07 14:45:00,47.89,47.89,47.83,47.84,11482.0,42.9812,42.9812,42.9274,42.9363,11482.0
2020-02-07 14:50:00,47.84,47.84,47.79,47.84,25241.0,42.9363,42.9363,42.8915,42.9363,25241.0
2020-02-07 14:55:00,47.83,47.86,47.8,47.83,9352.0,42.9274,42.9543,42.9004,42.9274,9352.0
2020-02-07 15:00:00,47.82,47.86,47.81,47.82,12281.0,42.9184,42.9543,42.9094,42.9184,12281.0
2020-02-07 15:05:00,47.82,47.83,47.8,47.82,15644.0,42.9184,42.9274,42.9004,42.9184,15644.0
2020-02-07 15:10:00,47.82,47.84,47.79,47.84,13233.0,42.9184,42.9363,42.8915,42.9363,13233.0
2020-02-07 15:15:00,47.83,47.91,47.82,47.9,10186.0,42.9274,42.9992,42.9184,42.9902,10186.0
2020-02-07 15:20:00,47.9,47.9,47.84,47.86,19795.0,42.9902,42.9902,42.9363,42.9543,19795.0
2020-02-07 15:25:00,47.86,47.91,47.83,47.91,13439.0,42.9543,42.9992,42.9274,42.9992,13439.0
2020-02-07 15:30:00,47.9,47.95,47.89,47.93,14891.0,42.9902,43.0351,42.9812,43.0171,14891.0
2020-02-07 15:35:00,47.94,47.97,47.86,47.97,41957.0,43.0261,43.053,42.9543,43.053,41957.0
2020-02-07 15:40:00,47.96,47.97,47.86,47.88,56901.0,43.044,43.053,42.9543,42.9722,56901.0
2020-02-07 15:45:00,47.88,47.97,47.85,47.86,53702.0,42.9722,43.053,42.9453,42.9543,53702.0
2020-02-07 15:50:00,47.86,47.88,47.75,47.78,121380.0,42.9543,42.9722,42.8556,42.8825,121380.0
2020-02-07 15:55:00,47.79,47.93,47.79,47.92,109206.0,42.8915,43.0171,42.8915,43.0081,109206.0
2020-02-10 09:30:00,47.65,47.82,47.55,47.76,42183.0,42.7658,42.9184,42.6761,42.8645,42183.0
2020-02-10 09:35:00,47.8,47.9,47.72,47.85,14387.0,42.9004,42.9902,42.8286,42.9453,14387.0
2020-02-10 09:40:00,47.8,47.8,47.68,47.73,12439.0,42.9004,42.9004,42.7927,42.8376,12439.0
2020-02-10 09:45:00,47.73,47.83,47.69,47.73,8809.0,42.8376,42.9274,42.8017,42.8376,8809.0
2020-02-10 09:50:00,47.75,47.84,47.7,47.84,9170.0,42.8556,42.9363,42.8107,42.9363,9170.0
2020-02-10 09:55:00,47.86,47.98,47.8,47.93,17491.0,42.9543,43.062,42.9004,43.0171,17491.0
2020-02-10 10:00:00,47.97,48.04,47.95,48.01,7676.0,43.053,43.1158,43.0351,43.0889,7676.0
2020-02-10 10:05:00,48.04,48.07,48.0,48.05,22210.0,43.1158,43.1428,43.0799,43.1248,22210.0
2020-02-10 10:10:00,48.05,48.05,47.95,47.96,17311.0,43.1248,43.1248,43.0351,43.044,17311.0
2020-02-10 10:15:00,47.98,48.05,47.95,47.97,8115.0,43.062,43.1248,43.0351,43.053,8115.0
2020-02-10 10:20:00,47.98,47.99,47.85,47.88,9007.0,43.062,43.071,42.9453,42.9722,9007.0
2020-02-10 10:25:00,47.88,47.92,47.86,47.91,18991.0,42.9722,43.0081,42.9543,42.9992,18991.0
2020-02-10 10:30:00,47.92,47.99,47.9,47.98,11985.0,43.0081,43.071,42.9902,43.062,11985.0
2020-02-10 10:35:00,48.02,48.1,47.95,48.0,40739.0,43.0979,43.1697,43.0351,43.0799,40739.0
2020-02-10 10:40:00,48.01,48.05,47.94,48.05,18055.0,43.0889,43.1248,43.0261,43.1248,18055.0
2020-02-10 10:45:00,48.06,48.08,47.94,48.08,22005.0,43.1338,43.1517,43.0261,43.1517,22005.0
2020-02-10 10:50:00,48.09,48.1,48.0,48.0,12667.0,43.1607,43.1697,43.0799,43.0799,12667.0
2020-02-10 10:55:00,48.0,48.02,47.95,47.96,3887.0,43.0799,43.0979,43.0351,43.044,3887.0
2020-02-10 11:00:00,47.96,48.03,47.91,48.03,10113.0,43.044,43.1069,42.9992,43.1069,10113.0
2020-02-10 11:05:00,48.03,48.03,47.96,47.96,6009.0,43.1069,43.1069,43.044,43.044,6009.0
2020-02-10 11:10:00,47.95,47.99,47.94,47.96,9049.0,43.0351,43.071,43.0261,43.044,9049.0
2020-02-10 11:15:00,47.97,47.98,47.93,47.93,20827.0,43.053,43.062,43.0171,43.0171,20827.0
2020-02-10 11:20:00,47.94,47.97,47.94,47.97,5060.0,43.0261,43.053,43.0261,43.053,5060.0
2020-02-10 11:25:00,47.96,47.96,47.94,47.94,8284.0,43.044,43.044,43.0261,43.0261,8284.0
2020-02-10 11:30:00,47.95,47.98,47.88,47.88,22276.0,43.0351,43.062,42.9722,42.9722,22276.0
2020-02-10 11:35:00,47.87,47.9,47.85,47.88,7449.0,42.9633,42.9902,42.9453,42.9722,7449.0
2020-02-10 11:40:00,47.87,47.92,47.87,47.89,4631.0,42.9633,43.0081,42.9633,42.9812,4631.0
2020-02-10 11:45:00,47.89,47.96,47.89,47.96,3219.0,42.9812,43.044,42.9812,43.044,3219.0
2020-02-10 11:50:00,47.96,47.97,47.89,47.89,12362.0,43.044,43.053,42.9812,42.9812,12362.0
2020-02-10 11:55:00,47.9,47.96,47.9,47.92,5889.0,42.9902,43.044,42.9902,43.0081,5889.0
2020-02-10 12:00:00,47.91,47.91,47.83,47.84,8066.0,42.9992,42.9992,42.9274,42.9363,8066.0
2020-02-10 12:05:00,47.84,47.87,47.8,47.8,5981.0,42.9363,42.9633,42.9004,42.9004,5981.0
2020-02-10 12:10:00,47.82,47.82,47.78,47.79,3922.0,42.9184,42.9184,42.8825,42.8915,3922.0
2020-02-10 12:15:00,47.79,47.79,47.72,47.74,6507.0,42.8915,42.8915,42.8286,42.8466,6507.0
2020-02-10 12:20:00,47.72,47.76,47.72,47.74,4242.0,42.8286,42.8645,42.8286,42.8466,4242.0
2020-02-10 12:25:00,47.73,47.74,47.7,47.71,5743.0,42.8376,42.8466,42.8107,42.8197,5743.0
2020-02-10 12:30:00,47.71,47.72,47.66,47.67,6089.0,42.8197,42.8286,42.7748,42.7838,6089.0
2020-02-10 12:35:00,47.66,47.68,47.65,47.68,3598.0,42.7748,42.7927,42.7658,42.7927,3598.0
2020-02-10 12:40:00,47.67,47.68,47.65,47.68,5081.0,42.7838,42.7927,42.7658,42.7927,5081.0
2020-02-10 12:45:00,47.68,47.69,47.66,47.67,7919.0,42.7927,42.8017,42.7748,42.7838,7919.0
2020-02-10 12:50:00,47.68,47.71,47.65,47.68,9863.0,42.7927,42.8197,42.7658,42.7927,9863.0
2020-02-10 12:55:00,47.69,47.7,47.67,47.67,4455.0,42.8017,42.8107,42.7838,42.7838,4455.0
2020-02-10 13:00:00,47.69,47.7,47.68,47.7,4201.0,42.8017,42.8107,42.7927,42.8107,4201.0
2020-02-10 13:05:00,47.69,47.71,47.68,47.7,6778.0,42.8017,42.8197,42.7927,42.8107,6778.0
2020-02-10 13:10:00,47.71,47.72,47.67,47.67,6241.0,42.8197,42.8286,42.7838,42.7838,6241.0
2020-02-10 13:15:00,47.67,47.68,47.66,47.66,2982.0,42.7838,42.7927,42.7748,42.7748,2982.0
2020-02-10 13:20:00,47.66,47.71,47.66,47.68,5415.0,42.7748,42.8197,42.7748,42.7927,5415.0
2020-02-10 13:25:00,47.67,47.69,47.67,47.69,2575.0,42.7838,42.8017,42.7838,42.8017,2575.0
2020-02-10 13:30:00,47.68,47.69,47.64,47.67,7575.0,42.7927,42.8017,42.7568,42.7838,7575.0
2020-02-10 13:35:00,47.68,47.7,47.67,47.7,3252.0,42.7927,42.8107,42.7838,42.8107,3252.0
2020-02-10 13:40:00,47.69,47.7,47.66,47.66,4959.0,42.8017,42.8107,42.7748,42.7748,4959.0
2020-02-10 13:45:00,47.67,47.71,47.66,47.71,8865.0,42.7838,42.8197,42.7748,42.8197,8865.0
2020-02-10 13:50:00,47.71,47.72,47.69,47.7,7948.0,42.8197,42.8286,42.8017,42.8107,7948.0
2020-02-10 13:55:00,47.71,47.73,47.7,47.72,4296.0,42.8197,42.8376,42.8107,42.8286,4296.0
2020-02-10 14:00:00,47.72,47.72,47.64,47.64,5287.0,42.8286,42.8286,42.7568,42.7568,5287.0
2020-02-10 14:05:00,47.64,47.66,47.61,47.62,14815.0,42.7568,42.7748,42.7299,42.7389,14815.0
2020-02-10 14:10:00,47.62,47.63,47.58,47.58,4151.0,42.7389,42.7479,42.703,42.703,4151.0
2020-02-10 14:15:00,47.59,47.59,47.52,47.52,11857.0,42.712,42.712,42.6491,42.6491,11857.0
2020-02-10 14:20:00,47.51,47.58,47.5,47.56,11520.0,42.6402,42.703,42.6312,42.685,11520.0
2020-02-10 14:25:00,47.55,47.58,47.54,47.56,5557.0,42.6761,42.703,42.6671,42.685,5557.0
2020-02-10 14:30:00,47.57,47.65,47.57,47.65,6204.0,42.694,42.7658,42.694,42.7658,6204.0
2020-02-10 14:35:00,47.66,47.67,47.63,47.65,5932.0,42.7748,42.7838,42.7479,42.7658,5932.0
2020-02-10 14:40:00,47.64,47.67,47.63,47.66,2700.0,42.7568,42.7838,42.7479,42.7748,2700.0
2020-02-10 14:45:00,47.66,47.66,47.61,47.64,7086.0,42.7748,42.7748,42.7299,42.7568,7086.0
2020-02-10 14:50:00,47.62,47.63,47.59,47.59,6388.0,42.7389,42.7479,42.712,42.712,6388.0
2020-02-10 14:55:00,47.59,47.65,47.58,47.65,15778.0,42.712,42.7658,42.703,42.7658,15778.0
2020-02-10 15:00:00,47.65,47.69,47.65,47.68,4945.0,42.7658,42.8017,42.7658,42.7927,4945.0
2020-02-10 15:05:00,47.68,47.72,47.68,47.7,4912.0,42.7927,42.8286,42.7927,42.8107,4912.0
2020-02-10 15:10:00,47.71,47.74,47.63,47.63,15776.0,42.8197,42.8466,42.7479,42.7479,15776.0
2020-02-10 15:15:00,47.64,47.67,47.59,47.59,13956.0,42.7568,42.7838,42.712,42.712,13956.0
2020-02-10 15:20:00,47.59,47.62,47.56,47.61,22563.0,42.712,42.7389,42.685,42.7299,22563.0
2020-02-10 15:25:00,47.62,47.62,47.59,47.6,8897.0,42.7389,42.7389,42.712,42.7209,8897.0
2020-02-10 15:30:00,47.6,47.6,47.56,47.57,12750.0,42.7209,42.7209,42.685,42.694,12750.0
2020-02-10 15:35:00,47.58,47.59,47.54,47.58,46633.0,42.703,42.712,42.6671,42.703,46633.0
2020-02-10 15:40:00,47.58,47.63,47.56,47.62,28196.0,42.703,42.7479,42.685,42.7389,28196.0
2020-02-10 15:45:00,47.62,47.66,47.59,47.64,38680.0,42.7389,42.7748,42.712,42.7568,38680.0
2020-02-10 15:50:00,47.64,47.65,47.55,47.57,91486.0,42.7568,42.7658,42.6761,42.694,91486.0
2020-02-10 15:55:00,47.57,47.66,47.54,47.66,199129.0,42.694,42.7748,42.6671,42.7748,199129.0
2020-02-11 09:30:00,47.9,48.2,47.87,48.04,60239.0,42.9902,43.2594,42.9633,43.1158,60239.0
2020-02-11 09:35:00,48.04,48.23,48.01,48.17,7764.0,43.1158,43.2864,43.0889,43.2325,7764.0
2020-02-11 09:40:00,48.11,48.22,48.03,48.19,10220.0,43.1787,43.2774,43.1069,43.2505,10220.0
2020-02-11 09:45:00,48.23,48.43,48.18,48.34,19102.0,43.2864,43.4659,43.2415,43.3851,19102.0
2020-02-11 09:50:00,48.37,48.45,48.35,48.42,18911.0,43.412,43.4838,43.3941,43.4569,18911.0
2020-02-11 09:55:00,48.42,48.54,48.42,48.5,19253.0,43.4569,43.5646,43.4569,43.5287,19253.0
2020-02-11 10:00:00,48.53,48.65,48.52,48.64,20204.0,43.5556,43.6633,43.5466,43.6543,20204.0
2020-02-11 10:05:00,48.64,48.69,48.61,48.66,15565.0,43.6543,43.6992,43.6274,43.6723,15565.0
2020-02-11 10:10:00,48.68,48.89,48.67,48.89,41393.0,43.6902,43.8787,43.6813,43.8787,41393.0
2020-02-11 10:15:00,48.88,48.89,48.78,48.86,25455.0,43.8697,43.8787,43.78,43.8518,25455.0
2020-02-11 10:20:00,48.87,48.89,48.78,48.78,13034.0,43.8608,43.8787,43.78,43.78,13034.0
2020-02-11 10:25:00,48.76,48.84,48.76,48.8,8226.0,43.762,43.8338,43.762,43.7979,8226.0
2020-02-11 10:30:00,48.8,48.81,48.73,48.76,14132.0,43.7979,43.8069,43.7351,43.762,14132.0
2020-02-11 10:35:00,48.75,48.75,48.64,48.72,21864.0,43.7531,43.7531,43.6543,43.7261,21864.0
2020-02-11 10:40:00,48.73,48.8,48.72,48.78,16537.0,43.7351,43.7979,43.7261,43.78,16537.0
2020-02-11 10:45:00,48.8,48.83,48.74,48.77,24652.0,43.7979,43.8249,43.7441,43.771,24652.0
2020-02-11 10:50:00,48.76,48.78,48.73,48.78,8629.0,43.762,43.78,43.7351,43.78,8629.0
2020-02-11 10:55:00,48.77,48.79,48.73,48.79,10728.0,43.771,43.789,43.7351,43.789,10728.0
2020-02-11 11:00:00,48.79,48.83,48.77,48.78,22231.0,43.789,43.8249,43.771,43.78,22231.0
2020-02-11 11:05:00,48.77,48.8,48.68,48.69,15192.0,43.771,43.7979,43.6902,43.6992,15192.0
2020-02-11 11:10:00,48.68,48.72,48.66,48.67,10756.0,43.6902,43.7261,43.6723,43.6813,10756.0
2020-02-11 11:15:00,48.67,48.7,48.6,48.66,15142.0,43.6813,43.7082,43.6184,43.6723,15142.0
2020-02-11 11:20:00,48.65,48.65,48.59,48.63,9187.0,43.6633,43.6633,43.6095,43.6454,9187.0
2020-02-11 11:25:00,48.63,48.65,48.58,48.58,9807.0,43.6454,43.6633,43.6005,43.6005,9807.0
2020-02-11 11:30:00,48.59,48.59,48.52,48.57,19667.0,43.6095,43.6095,43.5466,43.5915,19667.0
2020-02-11 11:35:00,48.57,48.69,48.57,48.67,33035.0,43.5915,43.6992,43.5915,43.6813,33035.0
2020-02-11 11:40:00,48.66,48.78,48.63,48.78,9980.0,43.6723,43.78,43.6454,43.78,9980.0
2020-02-11 11:45:00,48.78,48.81,48.77,48.79,14859.0,43.78,43.8069,43.771,43.789,14859.0
2020-02-11 11:50:00,48.81,48.9,48.78,48.87,69801.0,43.8069,43.8877,43.78,43.8608,69801.0
2020-02-11 11:55:00,48.87,48.88,48.79,48.8,15547.0,43.8608,43.8697,43.789,43.7979,15547.0
2020-02-11 12:00:00,48.8,48.84,48.8,48.83,15623.0,43.7979,43.8338,43.7979,43.8249,15623.0
2020-02-11 12:05:00,48.82,48.89,48.8,48.87,11356.0,43.8159,43.8787,43.7979,43.8608,11356.0
2020-02-11 12:10:00,48.86,48.87,48.82,48.83,5611.0,43.8518,43.8608,43.8159,43.8249,5611.0
2020-02-11 12:15:00,48.82,48.89,48.82,48.89,4125.0,43.8159,43.8787,43.8159,43.8787,4125.0
2020-02-11 12:20:00,48.89,48.94,48.89,48.91,9769.0,43.8787,43.9236,43.8787,43.8967,9769.0
2020-02-11 12:25:00,48.91,48.96,48.91,48.95,3048.0,43.8967,43.9415,43.8967,43.9326,3048.0
2020-02-11 12:30:00,48.95,48.98,48.94,48.96,6836.0,43.9326,43.9595,43.9236,43.9415,6836.0
2020-02-11 12:35:00,48.95,48.98,48.81,48.86,21945.0,43.9326,43.9595,43.8069,43.8518,21945.0
2020-02-11 12:40:00,48.87,48.87,48.79,48.82,8556.0,43.8608,43.8608,43.789,43.8159,8556.0
2020-02-11 12:45:00,48.82,48.84,48.74,48.74,31503.0,43.8159,43.8338,43.7441,43.7441,31503.0
2020-02-11 12:50:00,48.75,48.76,48.69,48.75,11486.0,43.7531,43.762,43.6992,43.7531,11486.0
2020-02-11 12:55:00,48.75,48.76,48.68,48.71,21962.0,43.7531,43.762,43.6902,43.7172,21962.0
2020-02-11 13:00:00,48.7,48.7,48.62,48.68,10042.0,43.7082,43.7082,43.6364,43.6902,10042.0
2020-02-11 13:05:00,48.69,48.72,48.67,48.72,7912.0,43.6992,43.7261,43.6813,43.7261,7912.0
2020-02-11 13:10:00,48.71,48.71,48.6,48.6,11506.0,43.7172,43.7172,43.6184,43.6184,11506.0
2020-02-11 13:15:00,48.61,48.67,48.59,48.66,11148.0,43.6274,43.6813,43.6095,43.6723,11148.0
2020-02-11 13:20:00,48.67,48.73,48.67,48.71,3859.0,43.6813,43.7351,43.6813,43.7172,3859.0
2020-02-11 13:25:00,48.71,48.75,48.69,48.74,5814.0,43.7172,43.7531,43.6992,43.7441,5814.0
2020-02-11 13:30:00,48.75,48.8,48.72,48.73,12241.0,43.7531,43.7979,43.7261,43.7351,12241.0
2020-02-11 13:35:00,48.73,48.8,48.73,48.75,10620.0,43.7351,43.7979,43.7351,43.7531,10620.0
2020-02-11 13:40:00,48.74,48.79,48.73,48.79,3502.0,43.7441,43.789,43.7351,43.789,3502.0
2020-02-11 13:45:00,48.8,48.81,48.73,48.73,10033.0,43.7979,43.8069,43.7351,43.7351,10033.0
2020-02-11 13:50:00,48.74,48.74,48.67,48.67,10607.0,43.7441,43.7441,43.6813,43.6813,10607.0
2020-02-11 13:55:00,48.68,48.73,48.67,48.68,12384.0,43.6902,43.7351,43.6813,43.6902,12384.0
2020-02-11 14:00:00,48.68,48.68,48.58,48.59,10143.0,43.6902,43.6902,43.6005,43.6095,10143.0
2020-02-11 14:05:00,48.6,48.61,48.56,48.6,5015.0,43.6184,43.6274,43.5825,43.6184,5015.0
2020-02-11 14:10:00,48.61,48.64,48.6,48.6,4730.0,43.6274,43.6543,43.6184,43.6184,4730.0
2020-02-11 14:15:00,48.58,48.6,48.57,48.6,6126.0,43.6005,43.6184,43.5915,43.6184,6126.0
2020-02-11 14:20:00,48.6,48.61,48.56,48.6,8370.0,43.6184,43.6274,43.5825,43.6184,8370.0
2020-02-11 14:25:00,48.59,48.63,48.57,48.63,7201.0,43.6095,43.6454,43.5915,43.6454,7201.0
2020-02-11 14:30:00,48.63,48.66,48.61,48.66,4794.0,43.6454,43.6723,43.6274,43.6723,4794.0
2020-02-11 14:35:00,48.66,48.72,48.65,48.69,10281.0,43.6723,43.7261,43.6633,43.6992,10281.0
2020-02-11 14:40:00,48.69,48.7,48.66,48.69,33565.0,43.6992,43.7082,43.6723,43.6992,33565.0
2020-02-11 14:45:00,48.69,48.69,48.64,48.65,11565.0,43.6992,43.6992,43.6543,43.6633,11565.0
2020-02-11 14:50:00,48.66,48.71,48.62,48.63,5678.0,43.6723,43.7172,43.6364,43.6454,5678.0
2020-02-11 14:55:00,48.61,48.61,48.57,48.58,4115.0,43.6274,43.6274,43.5915,43.6005,4115.0
2020-02-11 15:00:00,48.58,48.58,48.5,48.51,9420.0,43.6005,43.6005,43.5287,43.5377,9420.0
2020-02-11 15:05:00,48.51,48.54,48.46,48.51,17336.0,43.5377,43.5646,43.4928,43.5377,17336.0
2020-02-11 15:10:00,48.51,48.52,48.46,48.47,8103.0,43.5377,43.5466,43.4928,43.5018,8103.0
2020-02-11 15:15:00,48.47,48.51,48.45,48.49,22459.0,43.5018,43.5377,43.4838,43.5197,22459.0
2020-02-11 15:20:00,48.48,48.49,48.43,48.49,11112.0,43.5107,43.5197,43.4659,43.5197,11112.0
2020-02-11 15:25:00,48.49,48.56,48.47,48.55,17137.0,43.5197,43.5825,43.5018,43.5736,17137.0
2020-02-11 15:30:00,48.55,48.56,48.48,48.51,32579.0,43.5736,43.5825,43.5107,43.5377,32579.0
2020-02-11 15:35:00,48.5,48.54,48.49,48.5,24010.0,43.5287,43.5646,43.5197,43.5287,24010.0
2020-02-11 15:40:00,48.51,48.52,48.42,48.43,32644.0,43.5377,43.5466,43.4569,43.4659,32644.0
2020-02-11 15:45:00,48.44,48.46,48.39,48.41,46711.0,43.4748,43.4928,43.43,43.4479,46711.0
2020-02-11 15:50:00,48.4,48.42,48.35,48.4,87651.0,43.4389,43.4569,43.3941,43.4389,87651.0
2020-02-11 15:55:00,48.4,48.42,48.33,48.33,156751.0,43.4389,43.4569,43.3761,43.3761,156751.0
2020-02-12 09:30:00,48.97,49.01,48.8,48.86,36095.0,43.9505,43.9864,43.7979,43.8518,36095.0
2020-02-12 09:35:00,48.79,48.9,48.75,48.78,21748.0,43.789,43.8877,43.7531,43.78,21748.0
2020-02-12 09:40:00,48.75,48.99,48.62,48.93,18295.0,43.7531,43.9685,43.6364,43.9146,18295.0
2020-02-12 09:45:00,48.92,48.98,48.86,48.93,13507.0,43.9056,43.9595,43.8518,43.9146,13507.0
2020-02-12 09:50:00,48.93,48.99,48.88,48.96,10231.0,43.9146,43.9685,43.8697,43.9415,10231.0
2020-02-12 09:55:00,48.96,49.0,48.91,48.93,15205.0,43.9415,43.9774,43.8967,43.9146,15205.0
2020-02-12 10:00:00,48.93,49.01,48.81,48.81,18083.0,43.9146,43.9864,43.8069,43.8069,18083.0
2020-02-12 10:05:00,48.82,48.82,48.75,48.77,27783.0,43.8159,43.8159,43.7531,43.771,27783.0
2020-02-12 10:10:00,48.76,48.77,48.7,48.74,12832.0,43.762,43.771,43.7082,43.7441,12832.0
2020-02-12 10:15:00,48.73,48.75,48.67,48.73,15461.0,43.7351,43.7531,43.6813,43.7351,15461.0
2020-02-12 10:20:00,48.74,48.77,48.67,48.68,14365.0,43.7441,43.771,43.6813,43.6902,14365.0
2020-02-12 10:25:00,48.68,48.71,48.65,48.68,5432.0,43.6902,43.7172,43.6633,43.6902,5432.0
2020-02-12 10:30:00,48.68,48.72,48.64,48.68,21261.0,43.6902,43.7261,43.6543,43.6902,21261.0
2020-02-12 10:35:00,48.68,48.78,48.67,48.72,5980.0,43.6902,43.78,43.6813,43.7261,5980.0
2020-02-12 10:40:00,48.75,48.81,48.66,48.69,17990.0,43.7531,43.8069,43.6723,43.6992,17990.0
2020-02-12 10:45:00,48.68,48.69,48.56,48.57,18467.0,43.6902,43.6992,43.5825,43.5915,18467.0
2020-02-12 10:50:00,48.55,48.61,48.52,48.59,8772.0,43.5736,43.6274,43.5466,43.6095,8772.0
2020-02-12 10:55:00,48.6,48.61,48.45,48.48,12425.0,43.6184,43.6274,43.4838,43.5107,12425.0
2020-02-12 11:00:00,48.47,48.51,48.41,48.42,8517.0,43.5018,43.5377,43.4479,43.4569,8517.0
2020-02-12 11:05:00,48.41,48.42,48.29,48.33,13313.0,43.4479,43.4569,43.3402,43.3761,13313.0
2020-02-12 11:10:00,48.33,48.36,48.29,48.3,7588.0,43.3761,43.403,43.3402,43.3492,7588.0
2020-02-12 11:15:00,48.3,48.36,48.28,48.31,21969.0,43.3492,43.403,43.3312,43.3582,21969.0
2020-02-12 11:20:00,48.32,48.39,48.32,48.33,10451.0,43.3671,43.43,43.3671,43.3761,10451.0
2020-02-12 11:25:00,48.33,48.39,48.3,48.34,12424.0,43.3761,43.43,43.3492,43.3851,12424.0
2020-02-12 11:30:00,48.34,48.35,48.27,48.32,11787.0,43.3851,43.3941,43.3223,43.3671,11787.0
2020-02-12 11:35:00,48.3,48.33,48.15,48.16,11302.0,43.3492,43.3761,43.2146,43.2235,11302.0
2020-02-12 11:40:00,48.16,48.18,48.13,48.13,13603.0,43.2235,43.2415,43.1966,43.1966,13603.0
2020-02-12 11:45:00,48.15,48.16,48.11,48.12,6552.0,43.2146,43.2235,43.1787,43.1876,6552.0
2020-02-12 11:50:00,48.13,48.13,48.0,48.02,24315.0,43.1966,43.1966,43.0799,43.0979,24315.0
2020-02-12 11:55:00,48.02,48.06,47.98,48.04,48461.0,43.0979,43.1338,43.062,43.1158,48461.0
2020-02-12 12:00:00,48.04,48.04,48.0,48.01,7198.0,43.1158,43.1158,43.0799,43.0889,7198.0
2020-02-12 12:05:00,48.0,48.09,47.99,48.08,10294.0,43.0799,43.1607,43.071,43.1517,10294.0
2020-02-12 12:10:00,48.08,48.09,48.0,48.01,13641.0,43.1517,43.1607,43.0799,43.0889,13641.0
2020-02-12 12:15:00,48.01,48.08,47.99,48.05,7429.0,43.0889,43.1517,43.071,43.1248,7429.0
2020-02-12 12:20:00,48.04,48.1,48.03,48.09,4110.0,43.1158,43.1697,43.1069,43.1607,4110.0
2020-02-12 12:25:00,48.09,48.14,48.08,48.14,7975.0,43.1607,43.2056,43.1517,43.2056,7975.0
2020-02-12 12:30:00,48.14,48.18,48.12,48.15,4919.0,43.2056,43.2415,43.1876,43.2146,4919.0
2020-02-12 12:35:00,48.15,48.23,48.14,48.21,4986.0,43.2146,43.2864,43.2056,43.2684,4986.0
2020-02-12 12:40:00,48.22,48.25,48.19,48.19,10300.0,43.2774,43.3043,43.2505,43.2505,10300.0
2020-02-12 12:45:00,48.2,48.2,48.16,48.17,2549.0,43.2594,43.2594,43.2235,43.2325,2549.0
2020-02-12 12:50:00,48.18,48.19,48.13,48.13,6038.0,43.2415,43.2505,43.1966,43.1966,6038.0
2020-02-12 12:55:00,48.14,48.16,48.11,48.13,3184.0,43.2056,43.2235,43.1787,43.1966,3184.0
2020-02-12 13:00:00,48.14,48.21,48.14,48.2,5834.0,43.2056,43.2684,43.2056,43.2594,5834.0
2020-02-12 13:05:00,48.21,48.3,48.2,48.3,4184.0,43.2684,43.3492,43.2594,43.3492,4184.0
2020-02-12 13:10:00,48.3,48.36,48.29,48.36,21194.0,43.3492,43.403,43.3402,43.403,21194.0
2020-02-12 13:15:00,48.36,48.37,48.31,48.34,11220.0,43.403,43.412,43.3582,43.3851,11220.0
2020-02-12 13:20:00,48.33,48.36,48.28,48.28,9241.0,43.3761,43.403,43.3312,43.3312,9241.0
2020-02-12 13:25:00,48.29,48.32,48.27,48.3,4800.0,43.3402,43.3671,43.3223,43.3492,4800.0
2020-02-12 13:30:00,48.29,48.3,48.25,48.26,16683.0,43.3402,43.3492,43.3043,43.3133,16683.0
2020-02-12 13:35:00,48.26,48.27,48.21,48.24,19934.0,43.3133,43.3223,43.2684,43.2953,19934.0
2020-02-12 13:40:00,48.23,48.31,48.23,48.27,29343.0,43.2864,43.3582,43.2864,43.3223,29343.0
2020-02-12 13:45:00,48.27,48.29,48.26,48.26,3221.0,43.3223,43.3402,43.3133,43.3133,3221.0
2020-02-12 13:50:00,48.26,48.27,48.22,48.23,22308.0,43.3133,43.3223,43.2774,43.2864,22308.0
2020-02-12 13:55:00,48.24,48.28,48.22,48.28,27924.0,43.2953,43.3312,43.2774,43.3312,27924.0
2020-02-12 14:00:00,48.28,48.29,48.22,48.25,17654.0,43.3312,43.3402,43.2774,43.3043,17654.0
2020-02-12 14:05:00,48.26,48.26,48.22,48.23,2039.0,43.3133,43.3133,43.2774,43.2864,2039.0
2020-02-12 14:10:00,48.23,48.28,48.23,48.25,3379.0,43.2864,43.3312,43.2864,43.3043,3379.0
2020-02-12 14:15:00,48.25,48.26,48.24,48.24,2683.0,43.3043,43.3133,43.2953,43.2953,2683.0
2020-02-12 14:20:00,48.25,48.25,48.2,48.21,8736.0,43.3043,43.3043,43.2594,43.2684,8736.0
2020-02-12 14:25:00,48.21,48.23,48.18,48.18,6518.0,43.2684,43.2864,43.2415,43.2415,6518.0
2020-02-12 14:30:00,48.18,48.2,48.18,48.19,3158.0,43.2415,43.2594,43.2415,43.2505,3158.0
2020-02-12 14:35:00,48.19,48.23,48.18,48.22,10895.0,43.2505,43.2864,43.2415,43.2774,10895.0
2020-02-12 14:40:00,48.22,48.23,48.18,48.19,8833.0,43.2774,43.2864,43.2415,43.2505,8833.0
2020-02-12 14:45:00,48.19,48.2,48.16,48.16,6608.0,43.2505,43.2594,43.2235,43.2235,6608.0
2020-02-12 14:50:00,48.17,48.18,48.14,48.15,6293.0,43.2325,43.2415,43.2056,43.2146,6293.0
2020-02-12 14:55:00,48.14,48.15,48.1,48.12,6701.0,43.2056,43.2146,43.1697,43.1876,6701.0
2020-02-12 15:00:00,48.11,48.19,48.09,48.17,51721.0,43.1787,43.2505,43.1607,43.2325,51721.0
2020-02-12 15:05:00,48.16,48.21,48.12,48.14,26288.0,43.2235,43.2684,43.1876,43.2056,26288.0
2020-02-12 15:10:00,48.15,48.15,48.1,48.13,16861.0,43.2146,43.2146,43.1697,43.1966,16861.0
2020-02-12 15:15:00,48.13,48.22,48.12,48.21,12808.0,43.1966,43.2774,43.1876,43.2684,12808.0
2020-02-12 15:20:00,48.22,48.23,48.2,48.23,12461.0,43.2774,43.2864,43.2594,43.2864,12461.0
2020-02-12 15:25:00,48.23,48.23,48.18,48.22,13687.0,43.2864,43.2864,43.2415,43.2774,13687.0
2020-02-12 15:30:00,48.22,48.36,48.21,48.36,40766.0,43.2774,43.403,43.2684,43.403,40766.0
2020-02-12 15:35:00,48.36,48.37,48.33,48.34,27982.0,43.403,43.412,43.3761,43.3851,27982.0
2020-02-12 15:40:00,48.34,48.39,48.34,48.38,17874.0,43.3851,43.43,43.3851,43.421,17874.0
2020-02-12 15:45:00,48.37,48.42,48.37,48.39,38517.0,43.412,43.4569,43.412,43.43,38517.0
2020-02-12 15:50:00,48.4,48.49,48.39,48.43,107378.0,43.4389,43.5197,43.43,43.4659,107378.0
2020-02-12 15:55:00,48.44,48.45,48.33,48.38,97123.0,43.4748,43.4838,43.3761,43.421,97123.0
2020-02-13 09:30:00,47.95,48.05,47.87,48.0,34011.0,43.0351,43.1248,42.9633,43.0799,34011.0
2020-02-13 09:35:00,47.98,48.2,47.95,48.17,7983.0,43.062,43.2594,43.0351,43.2325,7983.0
2020-02-13 09:40:00,48.17,48.25,48.14,48.25,2726.0,43.2325,43.3043,43.2056,43.3043,2726.0
2020-02-13 09:45:00,48.28,48.31,48.21,48.26,8158.0,43.3312,43.3582,43.2684,43.3133,8158.0
2020-02-13 09:50:00,48.27,48.28,48.19,48.26,5172.0,43.3223,43.3312,43.2505,43.3133,5172.0
2020-02-13 09:55:00,48.3,48.31,48.14,48.19,8916.0,43.3492,43.3582,43.2056,43.2505,8916.0
2020-02-13 10:00:00,48.14,48.16,47.83,47.83,19799.0,43.2056,43.2235,42.9274,42.9274,19799.0
2020-02-13 10:05:00,47.84,47.99,47.81,47.93,12128.0,42.9363,43.071,42.9094,43.0171,12128.0
2020-02-13 10:10:00,47.96,48.04,47.93,48.0,12294.0,43.044,43.1158,43.0171,43.0799,12294.0
2020-02-13 10:15:00,48.0,48.0,47.93,47.96,4532.0,43.0799,43.0799,43.0171,43.044,4532.0
2020-02-13 10:20:00,47.95,47.99,47.91,47.94,5712.0,43.0351,43.071,42.9992,43.0261,5712.0
2020-02-13 10:25:00,47.93,47.97,47.89,47.93,6835.0,43.0171,43.053,42.9812,43.0171,6835.0
2020-02-13 10:30:00,47.91,47.91,47.82,47.87,12876.0,42.9992,42.9992,42.9184,42.9633,12876.0
2020-02-13 10:35:00,47.85,47.9,47.82,47.86,7227.0,42.9453,42.9902,42.9184,42.9543,7227.0
2020-02-13 10:40:00,47.86,47.9,47.85,47.89,4916.0,42.9543,42.9902,42.9453,42.9812,4916.0
2020-02-13 10:45:00,47.88,48.0,47.87,47.96,4616.0,42.9722,43.0799,42.9633,43.044,4616.0
2020-02-13 10:50:00,47.98,48.0,47.95,47.99,12180.0,43.062,43.0799,43.0351,43.071,12180.0
2020-02-13 10:55:00,47.97,47.98,47.94,47.95,8476.0,43.053,43.062,43.0261,43.0351,8476.0
2020-02-13 11:00:00,47.96,47.97,47.82,47.86,8560.0,43.044,43.053,42.9184,42.9543,8560.0
2020-02-13 11:05:00,47.88,47.92,47.87,47.87,9280.0,42.9722,43.0081,42.9633,42.9633,9280.0
2020-02-13 11:10:00,47.85,47.9,47.84,47.89,12108.0,42.9453,42.9902,42.9363,42.9812,12108.0
2020-02-13 11:15:00,47.88,47.88,47.82,47.86,5543.0,42.9722,42.9722,42.9184,42.9543,5543.0
2020-02-13 11:20:00,47.85,47.96,47.83,47.93,9284.0,42.9453,43.044,42.9274,43.0171,9284.0
2020-02-13 11:25:00,47.95,48.0,47.91,47.97,14922.0,43.0351,43.0799,42.9992,43.053,14922.0
2020-02-13 11:30:00,47.98,48.09,47.97,48.09,13792.0,43.062,43.1607,43.053,43.1607,13792.0
2020-02-13 11:35:00,48.08,48.12,48.02,48.09,7681.0,43.1517,43.1876,43.0979,43.1607,7681.0
2020-02-13 11:40:00,48.11,48.13,48.02,48.02,10004.0,43.1787,43.1966,43.0979,43.0979,10004.0
2020-02-13 11:45:00,48.04,48.07,48.01,48.07,8708.0,43.1158,43.1428,43.0889,43.1428,8708.0
2020-02-13 11:50:00,48.08,48.12,48.07,48.07,3670.0,43.1517,43.1876,43.1428,43.1428,3670.0
2020-02-13 11:55:00,48.07,48.12,48.06,48.07,5374.0,43.1428,43.1876,43.1338,43.1428,5374.0
2020-02-13 12:00:00,48.07,48.13,48.06,48.07,8199.0,43.1428,43.1966,43.1338,43.1428,8199.0
2020-02-13 12:05:00,48.06,48.12,48.03,48.11,11974.0,43.1338,43.1876,43.1069,43.1787,11974.0
2020-02-13 12:10:00,48.12,48.14,48.11,48.11,4502.0,43.1876,43.2056,43.1787,43.1787,4502.0
2020-02-13 12:15:00,48.11,48.13,48.09,48.1,7638.0,43.1787,43.1966,43.1607,43.1697,7638.0
2020-02-13 12:20:00,48.1,48.11,48.08,48.09,3741.0,43.1697,43.1787,43.1517,43.1607,3741.0
2020-02-13 12:25:00,48.11,48.12,48.04,48.09,5363.0,43.1787,43.1876,43.1158,43.1607,5363.0
2020-02-13 12:30:00,48.09,48.09,48.03,48.04,5107.0,43.1607,43.1607,43.1069,43.1158,5107.0
2020-02-13 12:35:00,48.04,48.04,47.99,48.0,5994.0,43.1158,43.1158,43.071,43.0799,5994.0
2020-02-13 12:40:00,48.0,48.01,47.98,48.0,3748.0,43.0799,43.0889,43.062,43.0799,3748.0
2020-02-13 12:45:00,48.01,48.03,47.95,47.98,7810.0,43.0889,43.1069,43.0351,43.062,7810.0
2020-02-13 12:50:00,48.0,48.02,47.97,47.97,8281.0,43.0799,43.0979,43.053,43.053,8281.0
2020-02-13 12:55:00,47.97,47.97,47.89,47.89,9807.0,43.053,43.053,42.9812,42.9812,9807.0
2020-02-13 13:00:00,47.89,47.94,47.89,47.9,7685.0,42.9812,43.0261,42.9812,42.9902,7685.0
2020-02-13 13:05:00,47.9,47.91,47.85,47.87,14475.0,42.9902,42.9992,42.9453,42.9633,14475.0
2020-02-13 13:10:00,47.86,47.87,47.81,47.82,17892.0,42.9543,42.9633,42.9094,42.9184,17892.0
2020-02-13 13:15:00,47.81,47.85,47.81,47.84,8660.0,42.9094,42.9453,42.9094,42.9363,8660.0
2020-02-13 13:20:00,47.86,47.92,47.85,47.86,6210.0,42.9543,43.0081,42.9453,42.9543,6210.0
2020-02-13 13:25:00,47.85,47.91,47.84,47.89,7763.0,42.9453,42.9992,42.9363,42.9812,7763.0
2020-02-13 13:30:00,47.9,47.91,47.88,47.91,12311.0,42.9902,42.9992,42.9722,42.9992,12311.0
2020-02-13 13:35:00,47.91,47.92,47.88,47.89,6845.0,42.9992,43.0081,42.9722,42.9812,6845.0
2020-02-13 13:40:00,47.89,47.93,47.88,47.89,5215.0,42.9812,43.0171,42.9722,42.9812,5215.0
2020-02-13 13:45:00,47.9,47.93,47.89,47.89,8972.0,42.9902,43.0171,42.9812,42.9812,8972.0
2020-02-13 13:50:00,47.88,47.9,47.86,47.88,9215.0,42.9722,42.9902,42.9543,42.9722,9215.0
2020-02-13 13:55:00,47.87,47.92,47.87,47.88,4779.0,42.9633,43.0081,42.9633,42.9722,4779.0
2020-02-13 14:00:00,47.88,47.93,47.88,47.92,9668.0,42.9722,43.0171,42.9722,43.0081,9668.0
2020-02-13 14:05:00,47.93,47.93,47.84,47.84,6683.0,43.0171,43.0171,42.9363,42.9363,6683.0
2020-02-13 14:10:00,47.84,47.88,47.84,47.86,8604.0,42.9363,42.9722,42.9363,42.9543,8604.0
2020-02-13 14:15:00,47.88,47.91,47.88,47.89,8586.0,42.9722,42.9992,42.9722,42.9812,8586.0
2020-02-13 14:20:00,47.9,47.92,47.88,47.9,5082.0,42.9902,43.0081,42.9722,42.9902,5082.0
2020-02-13 14:25:00,47.89,47.9,47.85,47.85,6904.0,42.9812,42.9902,42.9453,42.9453,6904.0
2020-02-13 14:30:00,47.84,47.85,47.81,47.85,10486.0,42.9363,42.9453,42.9094,42.9453,10486.0
2020-02-13 14:35:00,47.85,47.85,47.82,47.83,6405.0,42.9453,42.9453,42.9184,42.9274,6405.0
2020-02-13 14:40:00,47.82,47.83,47.8,47.8,22033.0,42.9184,42.9274,42.9004,42.9004,22033.0
2020-02-13 14:45:00,47.8,47.81,47.75,47.78,33508.0,42.9004,42.9094,42.8556,42.8825,33508.0
2020-02-13 14:50:00,47.79,47.82,47.79,47.79,9805.0,42.8915,42.9184,42.8915,42.8915,9805.0
2020-02-13 14:55:00,47.79,47.86,47.77,47.86,12458.0,42.8915,42.9543,42.8735,42.9543,12458.0
2020-02-13 15:00:00,47.85,47.88,47.8,47.82,14067.0,42.9453,42.9722,42.9004,42.9184,14067.0
2020-02-13 15:05:00,47.81,47.91,47.81,47.89,13076.0,42.9094,42.9992,42.9094,42.9812,13076.0
2020-02-13 15:10:00,47.9,47.9,47.85,47.87,12273.0,42.9902,42.9902,42.9453,42.9633,12273.0
2020-02-13 15:15:00,47.86,47.87,47.84,47.85,10603.0,42.9543,42.9633,42.9363,42.9453,10603.0
2020-02-13 15:20:00,47.85,47.9,47.85,47.87,10482.0,42.9453,42.9902,42.9453,42.9633,10482.0
2020-02-13 15:25:00,47.87,47.88,47.83,47.86,21220.0,42.9633,42.9722,42.9274,42.9543,21220.0
2020-02-13 15:30:00,47.86,47.87,47.82,47.87,22428.0,42.9543,42.9633,42.9184,42.9633,22428.0
2020-02-13 15:35:00,47.87,47.88,47.8,47.8,21792.0,42.9633,42.9722,42.9004,42.9004,21792.0
2020-02-13 15:40:00,47.81,47.84,47.73,47.76,30772.0,42.9094,42.9363,42.8376,42.8645,30772.0
2020-02-13 15:45:00,47.76,47.87,47.74,47.84,38196.0,42.8645,42.9633,42.8466,42.9363,38196.0
2020-02-13 15:50:00,47.84,47.9,47.81,47.9,60146.0,42.9363,42.9902,42.9094,42.9902,60146.0
2020-02-13 15:55:00,47.9,47.96,47.85,47.95,196670.0,42.9902,43.044,42.9453,43.0351,196670.0
2020-02-14 09:30:00,47.97,48.0,47.85,47.87,30593.0,43.053,43.0799,42.9453,42.9633,30593.0
2020-02-14 09:35:00,47.81,47.99,47.81,47.88,17469.0,42.9094,43.071,42.9094,42.9722,17469.0
2020-02-14 09:40:00,47.91,47.94,47.84,47.94,2350.0,42.9992,43.0261,42.9363,43.0261,2350.0
2020-02-14 09:45:00,47.93,47.94,47.88,47.93,1437.0,43.0171,43.0261,42.9722,43.0171,1437.0
2020-02-14 09:50:00,47.93,48.09,47.93,48.02,9709.0,43.0171,43.1607,43.0171,43.0979,9709.0
2020-02-14 09:55:00,48.0,48.06,47.94,48.01,4019.0,43.0799,43.1338,43.0261,43.0889,4019.0
2020-02-14 10:00:00,48.06,48.06,47.9,47.91,6845.0,43.1338,43.1338,42.9902,42.9992,6845.0
2020-02-14 10:05:00,47.93,47.95,47.87,47.92,5726.0,43.0171,43.0351,42.9633,43.0081,5726.0
2020-02-14 10:10:00,47.9,47.93,47.78,47.81,12109.0,42.9902,43.0171,42.8825,42.9094,12109.0
2020-02-14 10:15:00,47.8,47.88,47.77,47.87,5447.0,42.9004,42.9722,42.8735,42.9633,5447.0
2020-02-14 10:20:00,47.84,47.86,47.81,47.81,2466.0,42.9363,42.9543,42.9094,42.9094,2466.0
2020-02-14 10:25:00,47.83,47.85,47.8,47.81,3400.0,42.9274,42.9453,42.9004,42.9094,3400.0
2020-02-14 10:30:00,47.82,47.82,47.72,47.75,23576.0,42.9184,42.9184,42.8286,42.8556,23576.0
2020-02-14 10:35:00,47.75,47.77,47.74,47.75,4310.0,42.8556,42.8735,42.8466,42.8556,4310.0
2020-02-14 10:40:00,47.73,47.74,47.54,47.54,16348.0,42.8376,42.8466,42.6671,42.6671,16348.0
2020-02-14 10:45:00,47.54,47.62,47.53,47.6,4477.0,42.6671,42.7389,42.6581,42.7209,4477.0
2020-02-14 10:50:00,47.6,47.61,47.56,47.56,5261.0,42.7209,42.7299,42.685,42.685,5261.0
2020-02-14 10:55:00,47.54,47.59,47.53,47.53,4825.0,42.6671,42.712,42.6581,42.6581,4825.0
2020-02-14 11:00:00,47.54,47.54,47.46,47.48,13905.0,42.6671,42.6671,42.5953,42.6132,13905.0
2020-02-14 11:05:00,47.47,47.47,47.35,47.36,12518.0,42.6043,42.6043,42.4966,42.5055,12518.0
2020-02-14 11:10:00,47.35,47.39,47.35,47.35,13115.0,42.4966,42.5325,42.4966,42.4966,13115.0
2020-02-14 11:15:00,47.33,47.4,47.32,47.36,13135.0,42.4786,42.5414,42.4696,42.5055,13135.0
2020-02-14 11:20:00,47.32,47.35,47.3,47.35,41009.0,42.4696,42.4966,42.4517,42.4966,41009.0
2020-02-14 11:25:00,47.35,47.35,47.29,47.3,24499.0,42.4966,42.4966,42.4427,42.4517,24499.0
2020-02-14 11:30:00,47.3,47.37,47.29,47.34,9354.0,42.4517,42.5145,42.4427,42.4876,9354.0
2020-02-14 11:35:00,47.33,47.37,47.33,47.34,4826.0,42.4786,42.5145,42.4786,42.4876,4826.0
2020-02-14 11:40:00,47.32,47.32,47.24,47.25,9795.0,42.4696,42.4696,42.3978,42.4068,9795.0
2020-02-14 11:45:00,47.25,47.28,47.24,47.27,5312.0,42.4068,42.4337,42.3978,42.4248,5312.0
2020-02-14 11:50:00,47.26,47.3,47.24,47.29,14134.0,42.4158,42.4517,42.3978,42.4427,14134.0
2020-02-14 11:55:00,47.3,47.32,47.27,47.3,7836.0,42.4517,42.4696,42.4248,42.4517,7836.0
2020-02-14 12:00:00,47.3,47.31,47.25,47.3,9297.0,42.4517,42.4607,42.4068,42.4517,9297.0
2020-02-14 12:05:00,47.31,47.32,47.27,47.29,6503.0,42.4607,42.4696,42.4248,42.4427,6503.0
2020-02-14 12:10:00,47.28,47.3,47.26,47.29,8251.0,42.4337,42.4517,42.4158,42.4427,8251.0
2020-02-14 12:15:00,47.26,47.28,47.25,47.27,4713.0,42.4158,42.4337,42.4068,42.4248,4713.0
2020-02-14 12:20:00,47.26,47.27,47.22,47.26,5366.0,42.4158,42.4248,42.3799,42.4158,5366.0
2020-02-14 12:25:00,47.25,47.28,47.22,47.28,7740.0,42.4068,42.4337,42.3799,42.4337,7740.0
2020-02-14 12:30:00,47.28,47.29,47.27,47.29,4390.0,42.4337,42.4427,42.4248,42.4427,4390.0
2020-02-14 12:35:00,47.29,47.31,47.28,47.29,5830.0,42.4427,42.4607,42.4337,42.4427,5830.0
2020-02-14 12:40:00,47.3,47.3,47.18,47.23,8993.0,42.4517,42.4517,42.344,42.3889,8993.0
2020-02-14 12:45:00,47.22,47.24,47.19,47.2,3600.0,42.3799,42.3978,42.353,42.3619,3600.0
2020-02-14 12:50:00,47.19,47.23,47.19,47.22,5636.0,42.353,42.3889,42.353,42.3799,5636.0
2020-02-14 12:55:00,47.21,47.23,47.21,47.21,2133.0,42.3709,42.3889,42.3709,42.3709,2133.0
2020-02-14 13:00:00,47.22,47.23,47.15,47.19,7904.0,42.3799,42.3889,42.3171,42.353,7904.0
2020-02-14 13:05:00,47.2,47.2,47.08,47.08,6149.0,42.3619,42.3619,42.2542,42.2542,6149.0
2020-02-14 13:10:00,47.08,47.11,47.04,47.08,8814.0,42.2542,42.2812,42.2183,42.2542,8814.0
2020-02-14 13:15:00,47.08,47.08,47.03,47.05,3149.0,42.2542,42.2542,42.2094,42.2273,3149.0
2020-02-14 13:20:00,47.04,47.05,47.03,47.03,9351.0,42.2183,42.2273,42.2094,42.2094,9351.0
2020-02-14 13:25:00,47.04,47.06,47.03,47.03,2854.0,42.2183,42.2363,42.2094,42.2094,2854.0
2020-02-14 13:30:00,47.03,47.04,47.01,47.03,9491.0,42.2094,42.2183,42.1914,42.2094,9491.0
2020-02-14 13:35:00,47.03,47.05,47.01,47.02,9980.0,42.2094,42.2273,42.1914,42.2004,9980.0
2020-02-14 13:40:00,47.01,47.02,47.0,47.01,11895.0,42.1914,42.2004,42.1824,42.1914,11895.0
2020-02-14 13:45:00,47.01,47.04,47.0,47.02,7077.0,42.1914,42.2183,42.1824,42.2004,7077.0
2020-02-14 13:50:00,47.02,47.05,46.97,46.97,16590.0,42.2004,42.2273,42.1555,42.1555,16590.0
2020-02-14 13:55:00,46.97,47.0,46.96,46.97,7443.0,42.1555,42.1824,42.1465,42.1555,7443.0
2020-02-14 14:00:00,46.97,47.01,46.97,47.0,5439.0,42.1555,42.1914,42.1555,42.1824,5439.0
2020-02-14 14:05:00,47.0,47.04,46.99,47.02,7778.0,42.1824,42.2183,42.1735,42.2004,7778.0
2020-02-14 14:10:00,47.02,47.05,47.01,47.01,4871.0,42.2004,42.2273,42.1914,42.1914,4871.0
2020-02-14 14:15:00,47.01,47.01,46.94,46.96,6512.0,42.1914,42.1914,42.1286,42.1465,6512.0
2020-02-14 14:20:00,46.96,46.98,46.93,46.93,4493.0,42.1465,42.1645,42.1196,42.1196,4493.0
2020-02-14 14:25:00,46.96,46.97,46.95,46.96,6396.0,42.1465,42.1555,42.1376,42.1465,6396.0
2020-02-14 14:30:00,46.96,47.0,46.94,46.98,12716.0,42.1465,42.1824,42.1286,42.1645,12716.0
2020-02-14 14:35:00,46.98,46.99,46.93,46.94,5856.0,42.1645,42.1735,42.1196,42.1286,5856.0
2020-02-14 14:40:00,46.94,46.95,46.85,46.87,19005.0,42.1286,42.1376,42.0478,42.0658,19005.0
2020-02-14 14:45:00,46.88,46.88,46.84,46.84,9671.0,42.0747,42.0747,42.0388,42.0388,9671.0
2020-02-14 14:50:00,46.84,46.84,46.8,46.82,17832.0,42.0388,42.0388,42.0029,42.0209,17832.0
2020-02-14 14:55:00,46.82,46.88,46.8,46.87,12652.0,42.0209,42.0747,42.0029,42.0658,12652.0
2020-02-14 15:00:00,46.87,46.9,46.85,46.86,9222.0,42.0658,42.0927,42.0478,42.0568,9222.0
2020-02-14 15:05:00,46.86,46.86,46.84,46.86,10395.0,42.0568,42.0568,42.0388,42.0568,10395.0
2020-02-14 15:10:00,46.86,46.9,46.84,46.89,12363.0,42.0568,42.0927,42.0388,42.0837,12363.0
2020-02-14 15:15:00,46.89,46.89,46.82,46.83,37765.0,42.0837,42.0837,42.0209,42.0299,37765.0
2020-02-14 15:20:00,46.84,46.91,46.83,46.9,20170.0,42.0388,42.1017,42.0299,42.0927,20170.0
2020-02-14 15:25:00,46.89,46.9,46.86,46.89,15742.0,42.0837,42.0927,42.0568,42.0837,15742.0
2020-02-14 15:30:00,46.89,46.91,46.87,46.9,18498.0,42.0837,42.1017,42.0658,42.0927,18498.0
2020-02-14 15:35:00,46.91,46.98,46.9,46.95,21362.0,42.1017,42.1645,42.0927,42.1376,21362.0
2020-02-14 15:40:00,46.96,47.0,46.93,46.93,18139.0,42.1465,42.1824,42.1196,42.1196,18139.0
2020-02-14 15:45:00,46.94,46.99,46.93,46.98,35181.0,42.1286,42.1735,42.1196,42.1645,35181.0
2020-02-14 15:50:00,46.99,47.0,46.96,46.98,52160.0,42.1735,42.1824,42.1465,42.1645,52160.0
2020-02-14 15:55:00,46.97,47.15,46.96,47.15,254281.0,42.1555,42.3171,42.1465,42.3171,254281.0
2020-02-18 09:30:00,47.0,47.33,46.94,47.2,71729.0,42.1824,42.4786,42.1286,42.3619,71729.0
2020-02-18 09:35:00,47.23,47.5,47.23,47.39,29717.0,42.3889,42.6312,42.3889,42.5325,29717.0
2020-02-18 09:40:00,47.36,47.45,47.15,47.18,7396.0,42.5055,42.5863,42.3171,42.344,7396.0
2020-02-18 09:45:00,47.21,47.38,47.21,47.34,8445.0,42.3709,42.5235,42.3709,42.4876,8445.0
2020-02-18 09:50:00,47.32,47.48,47.31,47.41,8705.0,42.4696,42.6132,42.4607,42.5504,8705.0
2020-02-18 09:55:00,47.46,47.49,47.39,47.43,16872.0,42.5953,42.6222,42.5325,42.5684,16872.0
2020-02-18 10:00:00,47.43,47.54,47.38,47.38,20329.0,42.5684,42.6671,42.5235,42.5235,20329.0
2020-02-18 10:05:00,47.42,47.42,47.32,47.38,8101.0,42.5594,42.5594,42.4696,42.5235,8101.0
2020-02-18 10:10:00,47.38,47.49,47.35,47.48,8511.0,42.5235,42.6222,42.4966,42.6132,8511.0
2020-02-18 10:15:00,47.48,47.49,47.34,47.34,12184.0,42.6132,42.6222,42.4876,42.4876,12184.0
2020-02-18 10:20:00,47.36,47.36,47.28,47.32,8121.0,42.5055,42.5055,42.4337,42.4696,8121.0
2020-02-18 10:25:00,47.31,47.33,47.21,47.24,21694.0,42.4607,42.4786,42.3709,42.3978,21694.0
2020-02-18 10:30:00,47.23,47.35,47.22,47.35,14579.0,42.3889,42.4966,42.3799,42.4966,14579.0
2020-02-18 10:35:00,47.33,47.44,47.31,47.37,14806.0,42.4786,42.5773,42.4607,42.5145,14806.0
2020-02-18 10:40:00,47.36,47.46,47.34,47.45,8484.0,42.5055,42.5953,42.4876,42.5863,8484.0
2020-02-18 10:45:00,47.43,47.46,47.4,47.42,17526.0,42.5684,42.5953,42.5414,42.5594,17526.0
2020-02-18 10:50:00,47.41,47.41,47.33,47.33,7360.0,42.5504,42.5504,42.4786,42.4786,7360.0
2020-02-18 10:55:00,47.33,47.47,47.32,47.44,17745.0,42.4786,42.6043,42.4696,42.5773,17745.0
2020-02-18 11:00:00,47.45,47.54,47.42,47.43,20615.0,42.5863,42.6671,42.5594,42.5684,20615.0
2020-02-18 11:05:00,47.43,47.48,47.37,47.42,26165.0,42.5684,42.6132,42.5145,42.5594,26165.0
2020-02-18 11:10:00,47.42,47.44,47.37,47.38,15488.0,42.5594,42.5773,42.5145,42.5235,15488.0
2020-02-18 11:15:00,47.39,47.41,47.33,47.36,19053.0,42.5325,42.5504,42.4786,42.5055,19053.0
2020-02-18 11:20:00,47.35,47.4,47.33,47.35,14707.0,42.4966,42.5414,42.4786,42.4966,14707.0
2020-02-18 11:25:00,47.35,47.4,47.34,47.38,17392.0,42.4966,42.5414,42.4876,42.5235,17392.0
2020-02-18 11:30:00,47.39,47.5,47.38,47.42,11944.0,42.5325,42.6312,42.5235,42.5594,11944.0
2020-02-18 11:35:00,47.43,47.44,47.35,47.36,6763.0,42.5684,42.5773,42.4966,42.5055,6763.0
2020-02-18 11:40:00,47.36,47.36,47.24,47.27,20308.0,42.5055,42.5055,42.3978,42.4248,20308.0
2020-02-18 11:45:00,47.28,47.32,47.22,47.24,8242.0,42.4337,42.4696,42.3799,42.3978,8242.0
2020-02-18 11:50:00,47.25,47.31,47.25,47.28,5097.0,42.4068,42.4607,42.4068,42.4337,5097.0
2020-02-18 11:55:00,47.3,47.32,47.21,47.23,22250.0,42.4517,42.4696,42.3709,42.3889,22250.0
2020-02-18 12:00:00,47.22,47.27,47.21,47.24,7958.0,42.3799,42.4248,42.3709,42.3978,7958.0
2020-02-18 12:05:00,47.23,47.31,47.23,47.29,8361.0,42.3889,42.4607,42.3889,42.4427,8361.0
2020-02-18 12:10:00,47.3,47.32,47.29,47.3,2851.0,42.4517,42.4696,42.4427,42.4517,2851.0
2020-02-18 12:15:00,47.3,47.31,47.29,47.3,4604.0,42.4517,42.4607,42.4427,42.4517,4604.0
2020-02-18 12:20:00,47.31,47.32,47.27,47.27,5831.0,42.4607,42.4696,42.4248,42.4248,5831.0
2020-02-18 12:25:00,47.27,47.27,47.24,47.26,7966.0,42.4248,42.4248,42.3978,42.4158,7966.0
2020-02-18 12:30:00,47.26,47.37,47.26,47.31,6929.0,42.4158,42.5145,42.4158,42.4607,6929.0
2020-02-18 12:35:00,47.31,47.33,47.3,47.32,14445.0,42.4607,42.4786,42.4517,42.4696,14445.0
2020-02-18 12:40:00,47.31,47.34,47.31,47.33,7093.0,42.4607,42.4876,42.4607,42.4786,7093.0
2020-02-18 12:45:00,47.33,47.33,47.27,47.29,9913.0,42.4786,42.4786,42.4248,42.4427,9913.0
2020-02-18 12:50:00,47.3,47.34,47.29,47.29,5773.0,42.4517,42.4876,42.4427,42.4427,5773.0
2020-02-18 12:55:00,47.29,47.3,47.26,47.27,3560.0,42.4427,42.4517,42.4158,42.4248,3560.0
2020-02-18 13:00:00,47.27,47.32,47.27,47.32,7366.0,42.4248,42.4696,42.4248,42.4696,7366.0
2020-02-18 13:05:00,47.32,47.33,47.31,47.32,3003.0,42.4696,42.4786,42.4607,42.4696,3003.0
2020-02-18 13:10:00,47.31,47.33,47.31,47.32,3940.0,42.4607,42.4786,42.4607,42.4696,3940.0
2020-02-18 13:15:00,47.33,47.43,47.32,47.41,20482.0,42.4786,42.5684,42.4696,42.5504,20482.0
2020-02-18 13:20:00,47.41,47.42,47.38,47.41,8177.0,42.5504,42.5594,42.5235,42.5504,8177.0
2020-02-18 13:25:00,47.41,47.42,47.38,47.41,8108.0,42.5504,42.5594,42.5235,42.5504,8108.0
2020-02-18 13:30:00,47.41,47.45,47.39,47.41,8785.0,42.5504,42.5863,42.5325,42.5504,8785.0
2020-02-18 13:35:00,47.41,47.43,47.4,47.4,6630.0,42.5504,42.5684,42.5414,42.5414,6630.0
2020-02-18 13:40:00,47.4,47.43,47.38,47.41,6696.0,42.5414,42.5684,42.5235,42.5504,6696.0
2020-02-18 13:45:00,47.41,47.44,47.41,47.42,8873.0,42.5504,42.5773,42.5504,42.5594,8873.0
2020-02-18 13:50:00,47.41,47.42,47.37,47.39,19249.0,42.5504,42.5594,42.5145,42.5325,19249.0
2020-02-18 13:55:00,47.39,47.41,47.36,47.36,9349.0,42.5325,42.5504,42.5055,42.5055,9349.0
2020-02-18 14:00:00,47.38,47.45,47.36,47.44,6575.0,42.5235,42.5863,42.5055,42.5773,6575.0
2020-02-18 14:05:00,47.43,47.43,47.37,47.39,9560.0,42.5684,42.5684,42.5145,42.5325,9560.0
2020-02-18 14:10:00,47.38,47.4,47.34,47.39,6326.0,42.5235,42.5414,42.4876,42.5325,6326.0
2020-02-18 14:15:00,47.4,47.49,47.39,47.46,5826.0,42.5414,42.6222,42.5325,42.5953,5826.0
2020-02-18 14:20:00,47.45,47.48,47.43,47.48,13780.0,42.5863,42.6132,42.5684,42.6132,13780.0
2020-02-18 14:25:00,47.48,47.55,47.48,47.53,5807.0,42.6132,42.6761,42.6132,42.6581,5807.0
2020-02-18 14:30:00,47.53,47.58,47.52,47.58,4196.0,42.6581,42.703,42.6491,42.703,4196.0
2020-02-18 14:35:00,47.58,47.59,47.55,47.56,5586.0,42.703,42.712,42.6761,42.685,5586.0
2020-02-18 14:40:00,47.57,47.58,47.54,47.56,9933.0,42.694,42.703,42.6671,42.685,9933.0
2020-02-18 14:45:00,47.57,47.57,47.52,47.52,3701.0,42.694,42.694,42.6491,42.6491,3701.0
2020-02-18 14:50:00,47.52,47.52,47.47,47.51,10508.0,42.6491,42.6491,42.6043,42.6402,10508.0
2020-02-18 14:55:00,47.52,47.52,47.46,47.48,6246.0,42.6491,42.6491,42.5953,42.6132,6246.0
2020-02-18 15:00:00,47.48,47.52,47.47,47.48,6000.0,42.6132,42.6491,42.6043,42.6132,6000.0
2020-02-18 15:05:00,47.48,47.48,47.42,47.43,11080.0,42.6132,42.6132,42.5594,42.5684,11080.0
2020-02-18 15:10:00,47.42,47.46,47.41,47.46,8666.0,42.5594,42.5953,42.5504,42.5953,8666.0
2020-02-18 15:15:00,47.46,47.46,47.35,47.39,17980.0,42.5953,42.5953,42.4966,42.5325,17980.0
2020-02-18 15:20:00,47.38,47.39,47.35,47.38,12836.0,42.5235,42.5325,42.4966,42.5235,12836.0
2020-02-18 15:25:00,47.37,47.38,47.3,47.35,18380.0,42.5145,42.5235,42.4517,42.4966,18380.0
2020-02-18 15:30:00,47.34,47.37,47.31,47.36,23346.0,42.4876,42.5145,42.4607,42.5055,23346.0
2020-02-18 15:35:00,47.36,47.41,47.34,47.37,18482.0,42.5055,42.5504,42.4876,42.5145,18482.0
2020-02-18 15:40:00,47.36,47.43,47.36,47.43,25600.0,42.5055,42.5684,42.5055,42.5684,25600.0
2020-02-18 15:45:00,47.43,47.45,47.37,47.38,23158.0,42.5684,42.5863,42.5145,42.5235,23158.0
2020-02-18 15:50:00,47.37,47.43,47.37,47.41,47752.0,42.5145,42.5684,42.5145,42.5504,47752.0
2020-02-18 15:55:00,47.41,47.43,47.37,47.4,142313.0,42.5504,42.5684,42.5145,42.5414,142313.0
2020-02-19 09:30:00,47.49,47.77,47.41,47.72,46644.0,42.6222,42.8735,42.5504,42.8286,46644.0
2020-02-19 09:35:00,47.79,48.03,47.74,48.03,31439.0,42.8915,43.1069,42.8466,43.1069,31439.0
2020-02-19 09:40:00,48.05,48.28,48.01,48.22,48585.0,43.1248,43.3312,43.0889,43.2774,48585.0
2020-02-19 09:45:00,48.24,48.25,48.11,48.25,10894.0,43.2953,43.3043,43.1787,43.3043,10894.0
2020-02-19 09:50:00,48.25,48.28,48.09,48.16,18328.0,43.3043,43.3312,43.1607,43.2235,18328.0
2020-02-19 09:55:00,48.13,48.22,48.09,48.12,16814.0,43.1966,43.2774,43.1607,43.1876,16814.0
2020-02-19 10:00:00,48.2,48.23,48.16,48.19,17567.0,43.2594,43.2864,43.2235,43.2505,17567.0
2020-02-19 10:05:00,48.19,48.2,48.09,48.14,26300.0,43.2505,43.2594,43.1607,43.2056,26300.0
2020-02-19 10:10:00,48.13,48.19,48.09,48.18,38791.0,43.1966,43.2505,43.1607,43.2415,38791.0
2020-02-19 10:15:00,48.18,48.2,48.08,48.1,32673.0,43.2415,43.2594,43.1517,43.1697,32673.0
2020-02-19 10:20:00,48.1,48.15,48.07,48.08,7291.0,43.1697,43.2146,43.1428,43.1517,7291.0
2020-02-19 10:25:00,48.09,48.16,48.03,48.13,12061.0,43.1607,43.2235,43.1069,43.1966,12061.0
2020-02-19 10:30:00,48.13,48.16,48.05,48.06,11266.0,43.1966,43.2235,43.1248,43.1338,11266.0
2020-02-19 10:35:00,48.07,48.13,48.04,48.13,4200.0,43.1428,43.1966,43.1158,43.1966,4200.0
2020-02-19 10:40:00,48.13,48.14,47.99,48.06,10853.0,43.1966,43.2056,43.071,43.1338,10853.0
2020-02-19 10:45:00,48.06,48.09,48.02,48.06,11799.0,43.1338,43.1607,43.0979,43.1338,11799.0
2020-02-19 10:50:00,48.05,48.08,48.01,48.05,4431.0,43.1248,43.1517,43.0889,43.1248,4431.0
2020-02-19 10:55:00,48.06,48.08,47.98,48.04,5963.0,43.1338,43.1517,43.062,43.1158,5963.0
2020-02-19 11:00:00,48.05,48.08,48.0,48.08,5020.0,43.1248,43.1517,43.0799,43.1517,5020.0
2020-02-19 11:05:00,48.06,48.06,48.01,48.04,4728.0,43.1338,43.1338,43.0889,43.1158,4728.0
2020-02-19 11:10:00,48.04,48.05,47.98,47.98,10597.0,43.1158,43.1248,43.062,43.062,10597.0
2020-02-19 11:15:00,47.98,48.02,47.95,48.0,13086.0,43.062,43.0979,43.0351,43.0799,13086.0
2020-02-19 11:20:00,48.0,48.05,48.0,48.05,2773.0,43.0799,43.1248,43.0799,43.1248,2773.0
2020-02-19 11:25:00,48.03,48.03,47.99,48.02,9510.0,43.1069,43.1069,43.071,43.0979,9510.0
2020-02-19 11:30:00,48.01,48.02,47.96,47.98,13638.0,43.0889,43.0979,43.044,43.062,13638.0
2020-02-19 11:35:00,47.98,48.02,47.96,47.99,21410.0,43.062,43.0979,43.044,43.071,21410.0
2020-02-19 11:40:00,47.98,48.01,47.96,47.97,7797.0,43.062,43.0889,43.044,43.053,7797.0
2020-02-19 11:45:00,47.97,47.99,47.93,47.93,5922.0,43.053,43.071,43.0171,43.0171,5922.0
2020-02-19 11:50:00,47.94,47.95,47.85,47.85,6226.0,43.0261,43.0351,42.9453,42.9453,6226.0
2020-02-19 11:55:00,47.84,47.85,47.8,47.8,10537.0,42.9363,42.9453,42.9004,42.9004,10537.0
2020-02-19 12:00:00,47.81,47.84,47.79,47.8,4457.0,42.9094,42.9363,42.8915,42.9004,4457.0
2020-02-19 12:05:00,47.78,47.79,47.75,47.75,2663.0,42.8825,42.8915,42.8556,42.8556,2663.0
2020-02-19 12:10:00,47.75,47.84,47.75,47.82,9319.0,42.8556,42.9363,42.8556,42.9184,9319.0
2020-02-19 12:15:00,47.82,47.87,47.81,47.87,4233.0,42.9184,42.9633,42.9094,42.9633,4233.0
2020-02-19 12:20:00,47.88,47.88,47.82,47.84,3843.0,42.9722,42.9722,42.9184,42.9363,3843.0
2020-02-19 12:25:00,47.82,47.84,47.81,47.82,4625.0,42.9184,42.9363,42.9094,42.9184,4625.0
2020-02-19 12:30:00,47.81,47.83,47.77,47.83,7787.0,42.9094,42.9274,42.8735,42.9274,7787.0
2020-02-19 12:35:00,47.83,47.87,47.83,47.84,7806.0,42.9274,42.9633,42.9274,42.9363,7806.0
2020-02-19 12:40:00,47.85,47.88,47.84,47.88,4033.0,42.9453,42.9722,42.9363,42.9722,4033.0
2020-02-19 12:45:00,47.89,47.91,47.87,47.91,6542.0,42.9812,42.9992,42.9633,42.9992,6542.0
2020-02-19 12:50:00,47.91,47.92,47.86,47.88,10069.0,42.9992,43.0081,42.9543,42.9722,10069.0
2020-02-19 12:55:00,47.87,47.91,47.86,47.9,7596.0,42.9633,42.9992,42.9543,42.9902,7596.0
2020-02-19 13:00:00,47.9,47.93,47.87,47.91,5204.0,42.9902,43.0171,42.9633,42.9992,5204.0
2020-02-19 13:05:00,47.91,47.92,47.86,47.87,3100.0,42.9992,43.0081,42.9543,42.9633,3100.0
2020-02-19 13:10:00,47.86,47.87,47.82,47.83,2736.0,42.9543,42.9633,42.9184,42.9274,2736.0
2020-02-19 13:15:00,47.83,47.84,47.77,47.77,5019.0,42.9274,42.9363,42.8735,42.8735,5019.0
2020-02-19 13:20:00,47.76,47.8,47.76,47.8,3052.0,42.8645,42.9004,42.8645,42.9004,3052.0
2020-02-19 13:25:00,47.81,47.83,47.79,47.81,9114.0,42.9094,42.9274,42.8915,42.9094,9114.0
2020-02-19 13:30:00,47.81,47.85,47.79,47.83,5468.0,42.9094,42.9453,42.8915,42.9274,5468.0
2020-02-19 13:35:00,47.83,47.83,47.77,47.8,4712.0,42.9274,42.9274,42.8735,42.9004,4712.0
2020-02-19 13:40:00,47.8,47.82,47.79,47.81,2101.0,42.9004,42.9184,42.8915,42.9094,2101.0
2020-02-19 13:45:00,47.8,47.8,47.73,47.75,10942.0,42.9004,42.9004,42.8376,42.8556,10942.0
2020-02-19 13:50:00,47.74,47.75,47.7,47.71,15196.0,42.8466,42.8556,42.8107,42.8197,15196.0
2020-02-19 13:55:00,47.7,47.71,47.66,47.66,7930.0,42.8107,42.8197,42.7748,42.7748,7930.0
2020-02-19 14:00:00,47.67,47.67,47.61,47.61,2460.0,42.7838,42.7838,42.7299,42.7299,2460.0
2020-02-19 14:05:00,47.62,47.65,47.6,47.63,5433.0,42.7389,42.7658,42.7209,42.7479,5433.0
2020-02-19 14:10:00,47.63,47.65,47.61,47.63,8156.0,42.7479,42.7658,42.7299,42.7479,8156.0
2020-02-19 14:15:00,47.65,47.66,47.64,47.65,4973.0,42.7658,42.7748,42.7568,42.7658,4973.0
2020-02-19 14:20:00,47.65,47.66,47.64,47.65,11206.0,42.7658,42.7748,42.7568,42.7658,11206.0
2020-02-19 14:25:00,47.65,47.69,47.63,47.66,10658.0,42.7658,42.8017,42.7479,42.7748,10658.0
2020-02-19 14:30:00,47.66,47.7,47.64,47.69,9315.0,42.7748,42.8107,42.7568,42.8017,9315.0
2020-02-19 14:35:00,47.69,47.73,47.67,47.71,9544.0,42.8017,42.8376,42.7838,42.8197,9544.0
2020-02-19 14:40:00,47.71,47.78,47.7,47.75,9838.0,42.8197,42.8825,42.8107,42.8556,9838.0
2020-02-19 14:45:00,47.74,47.79,47.74,47.75,17669.0,42.8466,42.8915,42.8466,42.8556,17669.0
2020-02-19 14:50:00,47.75,47.75,47.72,47.72,7085.0,42.8556,42.8556,42.8286,42.8286,7085.0
2020-02-19 14:55:00,47.72,47.72,47.68,47.69,10322.0,42.8286,42.8286,42.7927,42.8017,10322.0
2020-02-19 15:00:00,47.7,47.74,47.7,47.74,21431.0,42.8107,42.8466,42.8107,42.8466,21431.0
2020-02-19 15:05:00,47.75,47.75,47.73,47.75,5160.0,42.8556,42.8556,42.8376,42.8556,5160.0
2020-02-19 15:10:00,47.75,47.75,47.69,47.69,12599.0,42.8556,42.8556,42.8017,42.8017,12599.0
2020-02-19 15:15:00,47.69,47.72,47.66,47.72,13951.0,42.8017,42.8286,42.7748,42.8286,13951.0
2020-02-19 15:20:00,47.72,47.75,47.7,47.74,23978.0,42.8286,42.8556,42.8107,42.8466,23978.0
2020-02-19 15:25:00,47.74,47.77,47.73,47.73,9207.0,42.8466,42.8735,42.8376,42.8376,9207.0
2020-02-19 15:30:00,47.74,47.8,47.73,47.78,22540.0,42.8466,42.9004,42.8376,42.8825,22540.0
2020-02-19 15:35:00,47.78,47.85,47.76,47.83,16711.0,42.8825,42.9453,42.8645,42.9274,16711.0
2020-02-19 15:40:00,47.82,47.92,47.82,47.89,19439.0,42.9184,43.0081,42.9184,42.9812,19439.0
2020-02-19 15:45:00,47.89,47.91,47.79,47.8,23557.0,42.9812,42.9992,42.8915,42.9004,23557.0
2020-02-19 15:50:00,47.8,47.81,47.75,47.76,51893.0,42.9004,42.9094,42.8556,42.8645,51893.0
2020-02-19 15:55:00,47.76,47.82,47.7,47.7,89045.0,42.8645,42.9184,42.8107,42.8107,89045.0
2020-02-20 09:30:00,47.92,48.07,47.77,47.87,53230.0,43.0081,43.1428,42.8735,42.9633,53230.0
2020-02-20 09:35:00,47.86,47.9,47.68,47.79,5787.0,42.9543,42.9902,42.7927,42.8915,5787.0
2020-02-20 09:40:00,47.78,47.9,47.76,47.88,8735.0,42.8825,42.9902,42.8645,42.9722,8735.0
2020-02-20 09:45:00,47.86,47.87,47.74,47.78,12465.0,42.9543,42.9633,42.8466,42.8825,12465.0
2020-02-20 09:50:00,47.82,48.09,47.81,48.04,23662.0,42.9184,43.1607,42.9094,43.1158,23662.0
2020-02-20 09:55:00,48.09,48.09,47.85,47.85,6076.0,43.1607,43.1607,42.9453,42.9453,6076.0
2020-02-20 10:00:00,47.86,47.98,47.85,47.93,9084.0,42.9543,43.062,42.9453,43.0171,9084.0
2020-02-20 10:05:00,47.93,47.98,47.93,47.93,7701.0,43.0171,43.062,43.0171,43.0171,7701.0
2020-02-20 10:10:00,47.91,48.04,47.91,48.01,5949.0,42.9992,43.1158,42.9992,43.0889,5949.0
2020-02-20 10:15:00,48.06,48.06,47.94,47.94,6654.0,43.1338,43.1338,43.0261,43.0261,6654.0
2020-02-20 10:20:00,47.98,48.02,47.95,47.95,4548.0,43.062,43.0979,43.0351,43.0351,4548.0
2020-02-20 10:25:00,47.97,48.01,47.94,47.97,3793.0,43.053,43.0889,43.0261,43.053,3793.0
2020-02-20 10:30:00,47.98,48.03,47.95,48.03,7081.0,43.062,43.1069,43.0351,43.1069,7081.0
2020-02-20 10:35:00,48.03,48.03,47.94,47.94,8161.0,43.1069,43.1069,43.0261,43.0261,8161.0
2020-02-20 10:40:00,47.95,47.96,47.93,47.93,3086.0,43.0351,43.044,43.0171,43.0171,3086.0
2020-02-20 10:45:00,47.95,47.97,47.89,47.93,7574.0,43.0351,43.053,42.9812,43.0171,7574.0
2020-02-20 10:50:00,47.92,48.07,47.91,48.06,13452.0,43.0081,43.1428,42.9992,43.1338,13452.0
2020-02-20 10:55:00,48.04,48.12,48.04,48.09,10975.0,43.1158,43.1876,43.1158,43.1607,10975.0
2020-02-20 11:00:00,48.1,48.13,48.02,48.05,8315.0,43.1697,43.1966,43.0979,43.1248,8315.0
2020-02-20 11:05:00,48.06,48.14,48.06,48.1,7301.0,43.1338,43.2056,43.1338,43.1697,7301.0
2020-02-20 11:10:00,48.1,48.13,48.08,48.12,9759.0,43.1697,43.1966,43.1517,43.1876,9759.0
2020-02-20 11:15:00,48.11,48.13,48.02,48.07,6488.0,43.1787,43.1966,43.0979,43.1428,6488.0
2020-02-20 11:20:00,48.06,48.07,47.99,48.07,6825.0,43.1338,43.1428,43.071,43.1428,6825.0
2020-02-20 11:25:00,48.08,48.11,48.02,48.03,14143.0,43.1517,43.1787,43.0979,43.1069,14143.0
2020-02-20 11:30:00,48.03,48.03,47.78,47.84,26549.0,43.1069,43.1069,42.8825,42.9363,26549.0
2020-02-20 11:35:00,47.85,47.91,47.77,47.9,14306.0,42.9453,42.9992,42.8735,42.9902,14306.0
2020-02-20 11:40:00,47.88,47.89,47.82,47.87,2266.0,42.9722,42.9812,42.9184,42.9633,2266.0
2020-02-20 11:45:00,47.84,47.85,47.74,47.75,6535.0,42.9363,42.9453,42.8466,42.8556,6535.0
2020-02-20 11:50:00,47.74,47.77,47.68,47.77,9878.0,42.8466,42.8735,42.7927,42.8735,9878.0
2020-02-20 11:55:00,47.78,47.8,47.67,47.67,6481.0,42.8825,42.9004,42.7838,42.7838,6481.0
2020-02-20 12:00:00,47.66,47.7,47.59,47.6,15546.0,42.7748,42.8107,42.712,42.7209,15546.0
2020-02-20 12:05:00,47.6,47.62,47.58,47.59,5538.0,42.7209,42.7389,42.703,42.712,5538.0
2020-02-20 12:10:00,47.58,47.71,47.58,47.7,3190.0,42.703,42.8197,42.703,42.8107,3190.0
2020-02-20 12:15:00,47.69,47.7,47.6,47.65,5601.0,42.8017,42.8107,42.7209,42.7658,5601.0
2020-02-20 12:20:00,47.62,47.65,47.61,47.64,5733.0,42.7389,42.7658,42.7299,42.7568,5733.0
2020-02-20 12:25:00,47.65,47.68,47.63,47.64,11910.0,42.7658,42.7927,42.7479,42.7568,11910.0
2020-02-20 12:30:00,47.68,47.72,47.62,47.72,6528.0,42.7927,42.8286,42.7389,42.8286,6528.0
2020-02-20 12:35:00,47.72,47.78,47.72,47.77,10391.0,42.8286,42.8825,42.8286,42.8735,10391.0
2020-02-20 12:40:00,47.78,47.81,47.73,47.73,7193.0,42.8825,42.9094,42.8376,42.8376,7193.0
2020-02-20 12:45:00,47.73,47.73,47.65,47.65,5645.0,42.8376,42.8376,42.7658,42.7658,5645.0
2020-02-20 12:50:00,47.66,47.67,47.64,47.64,4998.0,42.7748,42.7838,42.7568,42.7568,4998.0
2020-02-20 12:55:00,47.63,47.71,47.63,47.69,4823.0,42.7479,42.8197,42.7479,42.8017,4823.0
2020-02-20 13:00:00,47.68,47.68,47.64,47.65,7685.0,42.7927,42.7927,42.7568,42.7658,7685.0
2020-02-20 13:05:00,47.66,47.71,47.65,47.68,4427.0,42.7748,42.8197,42.7658,42.7927,4427.0
2020-02-20 13:10:00,47.68,47.76,47.68,47.72,5545.0,42.7927,42.8645,42.7927,42.8286,5545.0
2020-02-20 13:15:00,47.73,47.74,47.67,47.69,6807.0,42.8376,42.8466,42.7838,42.8017,6807.0
2020-02-20 13:20:00,47.71,47.71,47.65,47.68,4008.0,42.8197,42.8197,42.7658,42.7927,4008.0
2020-02-20 13:25:00,47.68,47.78,47.68,47.77,9716.0,42.7927,42.8825,42.7927,42.8735,9716.0
2020-02-20 13:30:00,47.77,47.82,47.76,47.82,5673.0,42.8735,42.9184,42.8645,42.9184,5673.0
2020-02-20 13:35:00,47.82,47.83,47.77,47.8,13941.0,42.9184,42.9274,42.8735,42.9004,13941.0
2020-02-20 13:40:00,47.8,47.81,47.78,47.81,5357.0,42.9004,42.9094,42.8825,42.9094,5357.0
2020-02-20 13:45:00,47.8,47.83,47.79,47.81,8094.0,42.9004,42.9274,42.8915,42.9094,8094.0
2020-02-20 13:50:00,47.8,47.8,47.77,47.78,4567.0,42.9004,42.9004,42.8735,42.8825,4567.0
2020-02-20 13:55:00,47.78,47.8,47.75,47.79,10265.0,42.8825,42.9004,42.8556,42.8915,10265.0
2020-02-20 14:00:00,47.8,47.82,47.76,47.77,12814.0,42.9004,42.9184,42.8645,42.8735,12814.0
2020-02-20 14:05:00,47.76,47.85,47.76,47.82,7752.0,42.8645,42.9453,42.8645,42.9184,7752.0
2020-02-20 14:10:00,47.86,47.86,47.8,47.8,3002.0,42.9543,42.9543,42.9004,42.9004,3002.0
2020-02-20 14:15:00,47.81,47.84,47.79,47.8,6772.0,42.9094,42.9363,42.8915,42.9004,6772.0
2020-02-20 14:20:00,47.82,47.85,47.81,47.85,3104.0,42.9184,42.9453,42.9094,42.9453,3104.0
2020-02-20 14:25:00,47.84,47.86,47.82,47.86,5748.0,42.9363,42.9543,42.9184,42.9543,5748.0
2020-02-20 14:30:00,47.87,47.94,47.86,47.92,3925.0,42.9633,43.0261,42.9543,43.0081,3925.0
2020-02-20 14:35:00,47.9,47.94,47.9,47.94,2590.0,42.9902,43.0261,42.9902,43.0261,2590.0
2020-02-20 14:40:00,47.94,47.94,47.89,47.93,7623.0,43.0261,43.0261,42.9812,43.0171,7623.0
2020-02-20 14:45:00,47.93,47.95,47.9,47.93,6962.0,43.0171,43.0351,42.9902,43.0171,6962.0
2020-02-20 14:50:00,47.93,47.93,47.89,47.91,10398.0,43.0171,43.0171,42.9812,42.9992,10398.0
2020-02-20 14:55:00,47.92,47.94,47.9,47.9,9869.0,43.0081,43.0261,42.9902,42.9902,9869.0
2020-02-20 15:00:00,47.89,47.93,47.88,47.93,16154.0,42.9812,43.0171,42.9722,43.0171,16154.0
2020-02-20 15:05:00,47.93,47.95,47.91,47.93,8865.0,43.0171,43.0351,42.9992,43.0171,8865.0
2020-02-20 15:10:00,47.93,47.95,47.88,47.89,7273.0,43.0171,43.0351,42.9722,42.9812,7273.0
2020-02-20 15:15:00,47.88,47.93,47.88,47.92,5532.0,42.9722,43.0171,42.9722,43.0081,5532.0
2020-02-20 15:20:00,47.92,47.96,47.91,47.96,11278.0,43.0081,43.044,42.9992,43.044,11278.0
2020-02-20 15:25:00,47.95,47.95,47.91,47.93,9437.0,43.0351,43.0351,42.9992,43.0171,9437.0
2020-02-20 15:30:00,47.93,47.98,47.92,47.96,14000.0,43.0171,43.062,43.0081,43.044,14000.0
2020-02-20 15:35:00,47.96,47.98,47.94,47.95,26185.0,43.044,43.062,43.0261,43.0351,26185.0
2020-02-20 15:40:00,47.95,47.97,47.94,47.97,23978.0,43.0351,43.053,43.0261,43.053,23978.0
2020-02-20 15:45:00,47.97,48.0,47.9,47.91,46437.0,43.053,43.0799,42.9902,42.9992,46437.0
2020-02-20 15:50:00,47.92,47.92,47.86,47.89,51194.0,43.0081,43.0081,42.9543,42.9812,51194.0
2020-02-20 15:55:00,47.88,47.91,47.84,47.85,82324.0,42.9722,42.9992,42.9363,42.9453,82324.0
2020-02-21 09:30:00,47.51,47.8,47.5,47.76,129261.0,42.6402,42.9004,42.6312,42.8645,129261.0
2020-02-21 09:35:00,47.77,47.97,47.72,47.82,25472.0,42.8735,43.053,42.8286,42.9184,25472.0
2020-02-21 09:40:00,47.8,47.84,47.71,47.78,13904.0,42.9004,42.9363,42.8197,42.8825,13904.0
2020-02-21 09:45:00,47.78,47.79,47.65,47.72,21016.0,42.8825,42.8915,42.7658,42.8286,21016.0
2020-02-21 09:50:00,47.73,47.85,47.71,47.76,19392.0,42.8376,42.9453,42.8197,42.8645,19392.0
2020-02-21 09:55:00,47.76,47.82,47.69,47.76,14930.0,42.8645,42.9184,42.8017,42.8645,14930.0
2020-02-21 10:00:00,47.78,47.81,47.66,47.75,15461.0,42.8825,42.9094,42.7748,42.8556,15461.0
2020-02-21 10:05:00,47.76,47.87,47.74,47.83,12057.0,42.8645,42.9633,42.8466,42.9274,12057.0
2020-02-21 10:10:00,47.87,47.95,47.81,47.93,21781.0,42.9633,43.0351,42.9094,43.0171,21781.0
2020-02-21 10:15:00,47.93,48.03,47.92,47.98,17690.0,43.0171,43.1069,43.0081,43.062,17690.0
2020-02-21 10:20:00,47.98,48.05,47.96,48.03,17766.0,43.062,43.1248,43.044,43.1069,17766.0
2020-02-21 10:25:00,48.01,48.04,47.97,48.02,11529.0,43.0889,43.1158,43.053,43.0979,11529.0
2020-02-21 10:30:00,48.01,48.04,47.96,48.0,19907.0,43.0889,43.1158,43.044,43.0799,19907.0
2020-02-21 10:35:00,48.0,48.01,47.95,47.96,18245.0,43.0799,43.0889,43.0351,43.044,18245.0
2020-02-21 10:40:00,47.95,47.96,47.9,47.96,10702.0,43.0351,43.044,42.9902,43.044,10702.0
2020-02-21 10:45:00,47.97,48.09,47.97,48.09,9074.0,43.053,43.1607,43.053,43.1607,9074.0
2020-02-21 10:50:00,48.1,48.19,48.07,48.19,18486.0,43.1697,43.2505,43.1428,43.2505,18486.0
2020-02-21 10:55:00,48.2,48.21,48.13,48.21,24751.0,43.2594,43.2684,43.1966,43.2684,24751.0
2020-02-21 11:00:00,48.22,48.25,48.19,48.21,15311.0,43.2774,43.3043,43.2505,43.2684,15311.0
2020-02-21 11:05:00,48.21,48.27,48.2,48.25,22081.0,43.2684,43.3223,43.2594,43.3043,22081.0
2020-02-21 11:10:00,48.25,48.39,48.25,48.36,25304.0,43.3043,43.43,43.3043,43.403,25304.0
2020-02-21 11:15:00,48.35,48.38,48.29,48.3,32342.0,43.3941,43.421,43.3402,43.3492,32342.0
2020-02-21 11:20:00,48.31,48.35,48.29,48.32,11185.0,43.3582,43.3941,43.3402,43.3671,11185.0
2020-02-21 11:25:00,48.32,48.34,48.29,48.3,12834.0,43.3671,43.3851,43.3402,43.3492,12834.0
2020-02-21 11:30:00,48.31,48.39,48.31,48.37,25210.0,43.3582,43.43,43.3582,43.412,25210.0
2020-02-21 11:35:00,48.37,48.46,48.36,48.45,27915.0,43.412,43.4928,43.403,43.4838,27915.0
2020-02-21 11:40:00,48.44,48.45,48.39,48.4,23515.0,43.4748,43.4838,43.43,43.4389,23515.0
2020-02-21 11:45:00,48.41,48.42,48.38,48.41,14742.0,43.4479,43.4569,43.421,43.4479,14742.0
2020-02-21 11:50:00,48.4,48.42,48.35,48.39,26506.0,43.4389,43.4569,43.3941,43.43,26506.0
2020-02-21 11:55:00,48.39,48.41,48.36,48.38,7982.0,43.43,43.4479,43.403,43.421,7982.0
2020-02-21 12:00:00,48.39,48.43,48.39,48.41,8775.0,43.43,43.4659,43.43,43.4479,8775.0
2020-02-21 12:05:00,48.42,48.42,48.35,48.36,12605.0,43.4569,43.4569,43.3941,43.403,12605.0
2020-02-21 12:10:00,48.36,48.38,48.34,48.35,6722.0,43.403,43.421,43.3851,43.3941,6722.0
2020-02-21 12:15:00,48.35,48.37,48.31,48.33,17842.0,43.3941,43.412,43.3582,43.3761,17842.0
2020-02-21 12:20:00,48.32,48.38,48.32,48.33,6009.0,43.3671,43.421,43.3671,43.3761,6009.0
2020-02-21 12:25:00,48.33,48.35,48.28,48.35,9553.0,43.3761,43.3941,43.3312,43.3941,9553.0
2020-02-21 12:30:00,48.36,48.38,48.34,48.34,12921.0,43.403,43.421,43.3851,43.3851,12921.0
2020-02-21 12:35:00,48.34,48.38,48.34,48.38,5099.0,43.3851,43.421,43.3851,43.421,5099.0
2020-02-21 12:40:00,48.39,48.42,48.36,48.38,13072.0,43.43,43.4569,43.403,43.421,13072.0
2020-02-21 12:45:00,48.38,48.4,48.36,48.36,4388.0,43.421,43.4389,43.403,43.403,4388.0
2020-02-21 12:50:00,48.36,48.38,48.35,48.37,2902.0,43.403,43.421,43.3941,43.412,2902.0
2020-02-21 12:55:00,48.37,48.44,48.36,48.44,5915.0,43.412,43.4748,43.403,43.4748,5915.0
2020-02-21 13:00:00,48.43,48.43,48.4,48.4,6082.0,43.4659,43.4659,43.4389,43.4389,6082.0
2020-02-21 13:05:00,48.4,48.41,48.37,48.39,12316.0,43.4389,43.4479,43.412,43.43,12316.0
2020-02-21 13:10:00,48.39,48.4,48.37,48.37,4373.0,43.43,43.4389,43.412,43.412,4373.0
2020-02-21 13:15:00,48.38,48.46,48.38,48.46,12136.0,43.421,43.4928,43.421,43.4928,12136.0
2020-02-21 13:20:00,48.44,48.46,48.42,48.46,19354.0,43.4748,43.4928,43.4569,43.4928,19354.0
2020-02-21 13:25:00,48.46,48.49,48.41,48.41,9238.0,43.4928,43.5197,43.4479,43.4479,9238.0
2020-02-21 13:30:00,48.41,48.43,48.41,48.42,7789.0,43.4479,43.4659,43.4479,43.4569,7789.0
2020-02-21 13:35:00,48.42,48.43,48.33,48.38,25817.0,43.4569,43.4659,43.3761,43.421,25817.0
2020-02-21 13:40:00,48.39,48.45,48.34,48.42,25624.0,43.43,43.4838,43.3851,43.4569,25624.0
2020-02-21 13:45:00,48.42,48.47,48.42,48.43,8695.0,43.4569,43.5018,43.4569,43.4659,8695.0
2020-02-21 13:50:00,48.44,48.47,48.41,48.43,8207.0,43.4748,43.5018,43.4479,43.4659,8207.0
2020-02-21 13:55:00,48.41,48.44,48.4,48.41,6509.0,43.4479,43.4748,43.4389,43.4479,6509.0
2020-02-21 14:00:00,48.42,48.55,48.42,48.52,23059.0,43.4569,43.5736,43.4569,43.5466,23059.0
2020-02-21 14:05:00,48.52,48.55,48.5,48.53,10320.0,43.5466,43.5736,43.5287,43.5556,10320.0
2020-02-21 14:10:00,48.53,48.6,48.52,48.58,14554.0,43.5556,43.6184,43.5466,43.6005,14554.0
2020-02-21 14:15:00,48.57,48.57,48.47,48.55,16259.0,43.5915,43.5915,43.5018,43.5736,16259.0
2020-02-21 14:20:00,48.57,48.59,48.49,48.49,8480.0,43.5915,43.6095,43.5197,43.5197,8480.0
2020-02-21 14:25:00,48.51,48.6,48.51,48.57,14547.0,43.5377,43.6184,43.5377,43.5915,14547.0
2020-02-21 14:30:00,48.57,48.63,48.57,48.63,12565.0,43.5915,43.6454,43.5915,43.6454,12565.0
2020-02-21 14:35:00,48.63,48.63,48.58,48.6,23431.0,43.6454,43.6454,43.6005,43.6184,23431.0
2020-02-21 14:40:00,48.59,48.65,48.59,48.59,8025.0,43.6095,43.6633,43.6095,43.6095,8025.0
2020-02-21 14:45:00,48.59,48.6,48.54,48.55,8825.0,43.6095,43.6184,43.5646,43.5736,8825.0
2020-02-21 14:50:00,48.55,48.59,48.53,48.57,7797.0,43.5736,43.6095,43.5556,43.5915,7797.0
2020-02-21 14:55:00,48.57,48.61,48.53,48.54,11355.0,43.5915,43.6274,43.5556,43.5646,11355.0
2020-02-21 15:00:00,48.55,48.59,48.55,48.57,6512.0,43.5736,43.6095,43.5736,43.5915,6512.0
2020-02-21 15:05:00,48.57,48.57,48.49,48.53,16128.0,43.5915,43.5915,43.5197,43.5556,16128.0
2020-02-21 15:10:00,48.53,48.56,48.52,48.56,8466.0,43.5556,43.5825,43.5466,43.5825,8466.0
2020-02-21 15:15:00,48.56,48.57,48.48,48.51,12494.0,43.5825,43.5915,43.5107,43.5377,12494.0
2020-02-21 15:20:00,48.5,48.54,48.48,48.54,11973.0,43.5287,43.5646,43.5107,43.5646,11973.0
2020-02-21 15:25:00,48.52,48.54,48.5,48.52,10756.0,43.5466,43.5646,43.5287,43.5466,10756.0
2020-02-21 15:30:00,48.52,48.55,48.47,48.5,27998.0,43.5466,43.5736,43.5018,43.5287,27998.0
2020-02-21 15:35:00,48.5,48.54,48.48,48.52,26249.0,43.5287,43.5646,43.5107,43.5466,26249.0
2020-02-21 15:40:00,48.52,48.56,48.49,48.52,33670.0,43.5466,43.5825,43.5197,43.5466,33670.0
2020-02-21 15:45:00,48.52,48.57,48.52,48.55,43789.0,43.5466,43.5915,43.5466,43.5736,43789.0
2020-02-21 15:50:00,48.54,48.61,48.49,48.61,65197.0,43.5646,43.6274,43.5197,43.6274,65197.0
2020-02-21 15:55:00,48.61,48.65,48.54,48.57,196471.0,43.6274,43.6633,43.5646,43.5915,196471.0
2020-02-24 09:30:00,47.24,47.63,47.04,47.1,65835.0,42.3978,42.7479,42.2183,42.2722,65835.0
2020-02-24 09:35:00,47.13,47.21,47.03,47.08,37243.0,42.2991,42.3709,42.2094,42.2542,37243.0
2020-02-24 09:40:00,47.08,47.21,47.05,47.16,33113.0,42.2542,42.3709,42.2273,42.326,33113.0
2020-02-24 09:45:00,47.16,47.74,47.1,47.7,314172.0,42.326,42.8466,42.2722,42.8107,314172.0
2020-02-24 09:50:00,47.75,47.75,47.42,47.58,50654.0,42.8556,42.8556,42.5594,42.703,50654.0
2020-02-24 09:55:00,47.55,47.59,47.45,47.52,18187.0,42.6761,42.712,42.5863,42.6491,18187.0
2020-02-24 10:00:00,47.5,47.73,47.48,47.59,22217.0,42.6312,42.8376,42.6132,42.712,22217.0
2020-02-24 10:05:00,47.57,47.63,47.5,47.62,40209.0,42.694,42.7479,42.6312,42.7389,40209.0
2020-02-24 10:10:00,47.59,47.87,47.52,47.76,70470.0,42.712,42.9633,42.6491,42.8645,70470.0
2020-02-24 10:15:00,47.76,47.81,47.69,47.73,20580.0,42.8645,42.9094,42.8017,42.8376,20580.0
2020-02-24 10:20:00,47.72,47.72,47.56,47.6,25153.0,42.8286,42.8286,42.685,42.7209,25153.0
2020-02-24 10:25:00,47.61,47.68,47.57,47.57,9046.0,42.7299,42.7927,42.694,42.694,9046.0
2020-02-24 10:30:00,47.58,47.65,47.54,47.6,11118.0,42.703,42.7658,42.6671,42.7209,11118.0
2020-02-24 10:35:00,47.61,47.68,47.58,47.61,8022.0,42.7299,42.7927,42.703,42.7299,8022.0
2020-02-24 10:40:00,47.61,47.64,47.52,47.62,13177.0,42.7299,42.7568,42.6491,42.7389,13177.0
2020-02-24 10:45:00,47.61,47.65,47.58,47.62,7851.0,42.7299,42.7658,42.703,42.7389,7851.0
2020-02-24 10:50:00,47.63,47.74,47.61,47.74,13407.0,42.7479,42.8466,42.7299,42.8466,13407.0
2020-02-24 10:55:00,47.72,47.73,47.59,47.62,12896.0,42.8286,42.8376,42.712,42.7389,12896.0
2020-02-24 11:00:00,47.61,47.66,47.54,47.56,17644.0,42.7299,42.7748,42.6671,42.685,17644.0
2020-02-24 11:05:00,47.55,47.57,47.51,47.54,9366.0,42.6761,42.694,42.6402,42.6671,9366.0
2020-02-24 11:10:00,47.54,47.56,47.49,47.53,12114.0,42.6671,42.685,42.6222,42.6581,12114.0
2020-02-24 11:15:00,47.52,47.62,47.52,47.58,8234.0,42.6491,42.7389,42.6491,42.703,8234.0
2020-02-24 11:20:00,47.58,47.6,47.54,47.55,8484.0,42.703,42.7209,42.6671,42.6761,8484.0
2020-02-24 11:25:00,47.56,47.58,47.5,47.56,9462.0,42.685,42.703,42.6312,42.685,9462.0
2020-02-24 11:30:00,47.56,47.65,47.54,47.57,25113.0,42.685,42.7658,42.6671,42.694,25113.0
2020-02-24 11:35:00,47.59,47.64,47.54,47.55,10258.0,42.712,42.7568,42.6671,42.6761,10258.0
2020-02-24 11:40:00,47.54,47.54,47.49,47.51,22308.0,42.6671,42.6671,42.6222,42.6402,22308.0
2020-02-24 11:45:00,47.49,47.51,47.41,47.43,32342.0,42.6222,42.6402,42.5504,42.5684,32342.0
2020-02-24 11:50:00,47.45,47.47,47.39,47.4,19115.0,42.5863,42.6043,42.5325,42.5414,19115.0
2020-02-24 11:55:00,47.39,47.47,47.37,47.4,11796.0,42.5325,42.6043,42.5145,42.5414,11796.0
2020-02-24 12:00:00,47.4,47.42,47.35,47.36,28213.0,42.5414,42.5594,42.4966,42.5055,28213.0
2020-02-24 12:05:00,47.37,47.38,47.29,47.3,11320.0,42.5145,42.5235,42.4427,42.4517,11320.0
2020-02-24 12:10:00,47.3,47.32,47.24,47.24,11721.0,42.4517,42.4696,42.3978,42.3978,11721.0
2020-02-24 12:15:00,47.26,47.29,47.22,47.27,7921.0,42.4158,42.4427,42.3799,42.4248,7921.0
2020-02-24 12:20:00,47.27,47.27,47.21,47.22,6818.0,42.4248,42.4248,42.3709,42.3799,6818.0
2020-02-24 12:25:00,47.21,47.25,47.18,47.2,7231.0,42.3709,42.4068,42.344,42.3619,7231.0
2020-02-24 12:30:00,47.19,47.19,47.11,47.12,21275.0,42.353,42.353,42.2812,42.2901,21275.0
2020-02-24 12:35:00,47.13,47.21,47.12,47.19,7005.0,42.2991,42.3709,42.2901,42.353,7005.0
2020-02-24 12:40:00,47.19,47.21,47.12,47.14,9166.0,42.353,42.3709,42.2901,42.3081,9166.0
2020-02-24 12:45:00,47.12,47.13,47.04,47.04,27158.0,42.2901,42.2991,42.2183,42.2183,27158.0
2020-02-24 12:50:00,47.04,47.06,47.01,47.05,13150.0,42.2183,42.2363,42.1914,42.2273,13150.0
2020-02-24 12:55:00,47.05,47.08,47.01,47.06,22470.0,42.2273,42.2542,42.1914,42.2363,22470.0
2020-02-24 13:00:00,47.05,47.07,47.02,47.05,13033.0,42.2273,42.2453,42.2004,42.2273,13033.0
2020-02-24 13:05:00,47.05,47.1,47.04,47.04,5941.0,42.2273,42.2722,42.2183,42.2183,5941.0
2020-02-24 13:10:00,47.04,47.11,47.04,47.06,14691.0,42.2183,42.2812,42.2183,42.2363,14691.0
2020-02-24 13:15:00,47.07,47.07,47.03,47.07,14225.0,42.2453,42.2453,42.2094,42.2453,14225.0
2020-02-24 13:20:00,47.07,47.12,47.05,47.08,12354.0,42.2453,42.2901,42.2273,42.2542,12354.0
2020-02-24 13:25:00,47.07,47.21,47.07,47.21,30242.0,42.2453,42.3709,42.2453,42.3709,30242.0
2020-02-24 13:30:00,47.21,47.21,47.14,47.18,6581.0,42.3709,42.3709,42.3081,42.344,6581.0
2020-02-24 13:35:00,47.18,47.26,47.18,47.26,27441.0,42.344,42.4158,42.344,42.4158,27441.0
2020-02-24 13:40:00,47.24,47.25,47.19,47.22,9929.0,42.3978,42.4068,42.353,42.3799,9929.0
2020-02-24 13:45:00,47.23,47.27,47.21,47.23,8202.0,42.3889,42.4248,42.3709,42.3889,8202.0
2020-02-24 13:50:00,47.22,47.25,47.2,47.22,10505.0,42.3799,42.4068,42.3619,42.3799,10505.0
2020-02-24 13:55:00,47.22,47.23,47.15,47.18,6963.0,42.3799,42.3889,42.3171,42.344,6963.0
2020-02-24 14:00:00,47.18,47.21,47.14,47.2,12211.0,42.344,42.3709,42.3081,42.3619,12211.0
2020-02-24 14:05:00,47.18,47.25,47.13,47.14,11744.0,42.344,42.4068,42.2991,42.3081,11744.0
2020-02-24 14:10:00,47.13,47.16,47.07,47.11,11783.0,42.2991,42.326,42.2453,42.2812,11783.0
2020-02-24 14:15:00,47.09,47.13,47.08,47.12,5725.0,42.2632,42.2991,42.2542,42.2901,5725.0
2020-02-24 14:20:00,47.13,47.26,47.13,47.23,11518.0,42.2991,42.4158,42.2991,42.3889,11518.0
2020-02-24 14:25:00,47.24,47.36,47.23,47.33,23797.0,42.3978,42.5055,42.3889,42.4786,23797.0
2020-02-24 14:30:00,47.32,47.33,47.3,47.33,5963.0,42.4696,42.4786,42.4517,42.4786,5963.0
2020-02-24 14:35:00,47.3,47.38,47.29,47.36,33207.0,42.4517,42.5235,42.4427,42.5055,33207.0
2020-02-24 14:40:00,47.36,47.41,47.34,47.41,7934.0,42.5055,42.5504,42.4876,42.5504,7934.0
2020-02-24 14:45:00,47.41,47.44,47.39,47.43,11201.0,42.5504,42.5773,42.5325,42.5684,11201.0
2020-02-24 14:50:00,47.44,47.49,47.4,47.47,9304.0,42.5773,42.6222,42.5414,42.6043,9304.0
2020-02-24 14:55:00,47.46,47.54,47.45,47.53,13100.0,42.5953,42.6671,42.5863,42.6581,13100.0
2020-02-24 15:00:00,47.5,47.62,47.5,47.56,11783.0,42.6312,42.7389,42.6312,42.685,11783.0
2020-02-24 15:05:00,47.56,47.57,47.49,47.49,8883.0,42.685,42.694,42.6222,42.6222,8883.0
2020-02-24 15:10:00,47.5,47.5,47.4,47.4,19290.0,42.6312,42.6312,42.5414,42.5414,19290.0
2020-02-24 15:15:00,47.41,47.43,47.35,47.43,14728.0,42.5504,42.5684,42.4966,42.5684,14728.0
2020-02-24 15:20:00,47.43,47.44,47.38,47.39,13357.0,42.5684,42.5773,42.5235,42.5325,13357.0
2020-02-24 15:25:00,47.38,47.38,47.32,47.34,21241.0,42.5235,42.5235,42.4696,42.4876,21241.0
2020-02-24 15:30:00,47.35,47.37,47.31,47.32,28943.0,42.4966,42.5145,42.4607,42.4696,28943.0
2020-02-24 15:35:00,47.32,47.33,47.23,47.27,37036.0,42.4696,42.4786,42.3889,42.4248,37036.0
2020-02-24 15:40:00,47.27,47.29,47.24,47.25,36179.0,42.4248,42.4427,42.3978,42.4068,36179.0
2020-02-24 15:45:00,47.26,47.36,47.26,47.34,38584.0,42.4158,42.5055,42.4158,42.4876,38584.0
2020-02-24 15:50:00,47.33,47.33,47.18,47.2,65080.0,42.4786,42.4786,42.344,42.3619,65080.0
2020-02-24 15:55:00,47.2,47.32,47.2,47.29,178328.0,42.3619,42.4696,42.3619,42.4427,178328.0
2020-02-25 09:30:00,47.44,47.5,47.13,47.24,47599.0,42.5773,42.6312,42.2991,42.3978,47599.0
2020-02-25 09:35:00,47.18,47.43,47.18,47.33,6837.0,42.344,42.5684,42.344,42.4786,6837.0
2020-02-25 09:40:00,47.28,47.32,47.18,47.21,7939.0,42.4337,42.4696,42.344,42.3709,7939.0
2020-02-25 09:45:00,47.24,47.31,47.13,47.3,18654.0,42.3978,42.4607,42.2991,42.4517,18654.0
2020-02-25 09:50:00,47.3,47.34,47.21,47.29,7942.0,42.4517,42.4876,42.3709,42.4427,7942.0
2020-02-25 09:55:00,47.28,47.28,47.14,47.16,18734.0,42.4337,42.4337,42.3081,42.326,18734.0
2020-02-25 10:00:00,47.14,47.22,47.0,47.0,30435.0,42.3081,42.3799,42.1824,42.1824,30435.0
2020-02-25 10:05:00,47.04,47.09,47.01,47.01,7052.0,42.2183,42.2632,42.1914,42.1914,7052.0
2020-02-25 10:10:00,47.02,47.02,46.84,46.85,56612.0,42.2004,42.2004,42.0388,42.0478,56612.0
2020-02-25 10:15:00,46.86,46.99,46.85,46.97,35590.0,42.0568,42.1735,42.0478,42.1555,35590.0
2020-02-25 10:20:00,46.95,46.95,46.76,46.79,22835.0,42.1376,42.1376,41.967,41.994,22835.0
2020-02-25 10:25:00,46.79,46.79,46.57,46.62,25841.0,41.994,41.994,41.7965,41.8414,25841.0
2020-02-25 10:30:00,46.62,46.74,46.62,46.72,37453.0,41.8414,41.9491,41.8414,41.9311,37453.0
2020-02-25 10:35:00,46.72,46.81,46.64,46.77,59251.0,41.9311,42.0119,41.8593,41.976,59251.0
2020-02-25 10:40:00,46.76,46.76,46.52,46.68,41366.0,41.967,41.967,41.7516,41.8952,41366.0
2020-02-25 10:45:00,46.67,46.7,46.51,46.51,70320.0,41.8863,41.9132,41.7427,41.7427,70320.0
2020-02-25 10:50:00,46.53,46.53,46.24,46.41,51432.0,41.7606,41.7606,41.5003,41.6529,51432.0
2020-02-25 10:55:00,46.43,46.6,46.39,46.6,24743.0,41.6709,41.8234,41.635,41.8234,24743.0
2020-02-25 11:00:00,46.59,46.68,46.5,46.52,16506.0,41.8145,41.8952,41.7337,41.7516,16506.0
2020-02-25 11:05:00,46.55,46.61,46.43,46.48,18314.0,41.7786,41.8324,41.6709,41.7157,18314.0
2020-02-25 11:10:00,46.47,46.58,46.43,46.43,6798.0,41.7068,41.8055,41.6709,41.6709,6798.0
2020-02-25 11:15:00,46.43,46.46,46.26,46.37,24497.0,41.6709,41.6978,41.5183,41.617,24497.0
2020-02-25 11:20:00,46.39,46.41,46.28,46.33,15880.0,41.635,41.6529,41.5362,41.5811,15880.0
2020-02-25 11:25:00,46.35,46.48,46.35,46.41,19858.0,41.5991,41.7157,41.5991,41.6529,19858.0
2020-02-25 11:30:00,46.43,46.49,46.35,46.48,11582.0,41.6709,41.7247,41.5991,41.7157,11582.0
2020-02-25 11:35:00,46.48,46.49,46.38,46.43,13003.0,41.7157,41.7247,41.626,41.6709,13003.0
2020-02-25 11:40:00,46.43,46.47,46.3,46.3,12727.0,41.6709,41.7068,41.5542,41.5542,12727.0
2020-02-25 11:45:00,46.31,46.48,46.31,46.42,16648.0,41.5632,41.7157,41.5632,41.6619,16648.0
2020-02-25 11:50:00,46.42,46.45,46.39,46.41,14915.0,41.6619,41.6888,41.635,41.6529,14915.0
2020-02-25 11:55:00,46.4,46.43,46.36,46.41,17409.0,41.6439,41.6709,41.608,41.6529,17409.0
2020-02-25 12:00:00,46.43,46.45,46.32,46.34,12377.0,41.6709,41.6888,41.5721,41.5901,12377.0
2020-02-25 12:05:00,46.34,46.43,46.32,46.4,23986.0,41.5901,41.6709,41.5721,41.6439,23986.0
2020-02-25 12:10:00,46.41,46.45,46.3,46.34,11304.0,41.6529,41.6888,41.5542,41.5901,11304.0
2020-02-25 12:15:00,46.33,46.34,46.27,46.29,27334.0,41.5811,41.5901,41.5273,41.5452,27334.0
2020-02-25 12:20:00,46.28,46.28,46.23,46.26,14944.0,41.5362,41.5362,41.4914,41.5183,14944.0
2020-02-25 12:25:00,46.25,46.26,46.17,46.21,33967.0,41.5093,41.5183,41.4375,41.4734,33967.0
2020-02-25 12:30:00,46.2,46.29,46.18,46.29,20081.0,41.4644,41.5452,41.4465,41.5452,20081.0
2020-02-25 12:35:00,46.28,46.29,46.22,46.26,21125.0,41.5362,41.5452,41.4824,41.5183,21125.0
2020-02-25 12:40:00,46.26,46.26,46.08,46.18,15127.0,41.5183,41.5183,41.3567,41.4465,15127.0
2020-02-25 12:45:00,46.16,46.16,46.08,46.13,21617.0,41.4285,41.4285,41.3567,41.4016,21617.0
2020-02-25 12:50:00,46.12,46.18,46.1,46.15,16367.0,41.3926,41.4465,41.3747,41.4196,16367.0
2020-02-25 12:55:00,46.14,46.15,46.06,46.09,12827.0,41.4106,41.4196,41.3388,41.3657,12827.0
2020-02-25 13:00:00,46.08,46.18,46.06,46.17,24794.0,41.3567,41.4465,41.3388,41.4375,24794.0
2020-02-25 13:05:00,46.19,46.21,46.14,46.19,10064.0,41.4555,41.4734,41.4106,41.4555,10064.0
2020-02-25 13:10:00,46.18,46.25,46.14,46.14,12192.0,41.4465,41.5093,41.4106,41.4106,12192.0
2020-02-25 13:15:00,46.14,46.14,45.97,46.04,25962.0,41.4106,41.4106,41.258,41.3208,25962.0
2020-02-25 13:20:00,46.0,46.04,45.94,45.94,15276.0,41.2849,41.3208,41.2311,41.2311,15276.0
2020-02-25 13:25:00,45.94,46.0,45.92,45.92,19024.0,41.2311,41.2849,41.2131,41.2131,19024.0
2020-02-25 13:30:00,45.95,46.04,45.92,46.02,16522.0,41.2401,41.3208,41.2131,41.3029,16522.0
2020-02-25 13:35:00,46.01,46.02,45.93,45.96,12209.0,41.2939,41.3029,41.2221,41.249,12209.0
2020-02-25 13:40:00,45.96,46.03,45.91,46.03,10998.0,41.249,41.3119,41.2042,41.3119,10998.0
2020-02-25 13:45:00,46.0,46.04,45.94,45.94,7084.0,41.2849,41.3208,41.2311,41.2311,7084.0
2020-02-25 13:50:00,45.97,46.04,45.91,45.97,15702.0,41.258,41.3208,41.2042,41.258,15702.0
2020-02-25 13:55:00,45.95,45.98,45.91,45.92,11140.0,41.2401,41.267,41.2042,41.2131,11140.0
2020-02-25 14:00:00,45.94,45.98,45.87,45.98,31096.0,41.2311,41.267,41.1683,41.267,31096.0
2020-02-25 14:05:00,45.98,46.02,45.74,45.78,21823.0,41.267,41.3029,41.0516,41.0875,21823.0
2020-02-25 14:10:00,45.81,45.99,45.77,45.88,14798.0,41.1144,41.276,41.0785,41.1772,14798.0
2020-02-25 14:15:00,45.88,45.9,45.67,45.7,19169.0,41.1772,41.1952,40.9888,41.0157,19169.0
2020-02-25 14:20:00,45.68,45.75,45.55,45.55,17053.0,40.9977,41.0606,40.8811,40.8811,17053.0
2020-02-25 14:25:00,45.56,45.61,45.46,45.48,77153.0,40.89,40.9349,40.8003,40.8182,77153.0
2020-02-25 14:30:00,45.49,45.49,45.34,45.37,253666.0,40.8272,40.8272,40.6926,40.7195,253666.0
2020-02-25 14:35:00,45.36,45.39,45.15,45.18,24161.0,40.7105,40.7375,40.5221,40.549,24161.0
2020-02-25 14:40:00,45.19,45.33,45.15,45.33,16076.0,40.558,40.6836,40.5221,40.6836,16076.0
2020-02-25 14:45:00,45.29,45.33,45.22,45.27,17951.0,40.6477,40.6836,40.5849,40.6298,17951.0
2020-02-25 14:50:00,45.28,45.36,45.25,45.36,29726.0,40.6387,40.7105,40.6118,40.7105,29726.0
2020-02-25 14:55:00,45.36,45.38,45.26,45.29,29664.0,40.7105,40.7285,40.6208,40.6477,29664.0
2020-02-25 15:00:00,45.32,45.47,45.31,45.36,31991.0,40.6746,40.8093,40.6657,40.7105,31991.0
2020-02-25 15:05:00,45.33,45.45,45.24,45.26,24565.0,40.6836,40.7913,40.6028,40.6208,24565.0
2020-02-25 15:10:00,45.27,45.29,45.11,45.14,21783.0,40.6298,40.6477,40.4862,40.5131,21783.0
2020-02-25 15:15:00,45.13,45.25,45.12,45.22,52392.0,40.5041,40.6118,40.4951,40.5849,52392.0
2020-02-25 15:20:00,45.22,45.24,45.0,45.09,38075.0,40.5849,40.6028,40.3874,40.4682,38075.0
2020-02-25 15:25:00,45.08,45.22,45.05,45.15,33882.0,40.4592,40.5849,40.4323,40.5221,33882.0
2020-02-25 15:30:00,45.13,45.15,44.97,45.09,49945.0,40.5041,40.5221,40.3605,40.4682,49945.0
2020-02-25 15:35:00,45.08,45.12,45.0,45.01,58015.0,40.4592,40.4951,40.3874,40.3964,58015.0
2020-02-25 15:40:00,45.02,45.19,45.01,45.08,45551.0,40.4054,40.558,40.3964,40.4592,45551.0
2020-02-25 15:45:00,45.08,45.21,45.08,45.08,62475.0,40.4592,40.5759,40.4592,40.4592,62475.0
2020-02-25 15:50:00,45.07,45.11,44.96,45.04,93021.0,40.4503,40.4862,40.3515,40.4233,93021.0
2020-02-25 15:55:00,45.03,45.07,44.92,44.95,206404.0,40.4144,40.4503,40.3156,40.3426,206404.0
2020-02-26 09:30:00,45.41,45.41,45.02,45.02,55203.0,40.7554,40.7554,40.4054,40.4054,55203.0
2020-02-26 09:35:00,45.06,45.23,44.97,45.16,18803.0,40.4413,40.5939,40.3605,40.531,18803.0
2020-02-26 09:40:00,45.19,45.4,45.19,45.34,24957.0,40.558,40.7464,40.558,40.6926,24957.0
2020-02-26 09:45:00,45.35,45.39,45.25,45.31,13427.0,40.7016,40.7375,40.6118,40.6657,13427.0
2020-02-26 09:50:00,45.31,45.32,45.09,45.22,24406.0,40.6657,40.6746,40.4682,40.5849,24406.0
2020-02-26 09:55:00,45.2,45.24,45.09,45.12,12011.0,40.5669,40.6028,40.4682,40.4951,12011.0
2020-02-26 10:00:00,45.12,45.16,45.01,45.11,13802.0,40.4951,40.531,40.3964,40.4862,13802.0
2020-02-26 10:05:00,45.12,45.15,45.02,45.03,41301.0,40.4951,40.5221,40.4054,40.4144,41301.0
2020-02-26 10:10:00,45.04,45.22,44.97,45.22,26701.0,40.4233,40.5849,40.3605,40.5849,26701.0
2020-02-26 10:15:00,45.22,45.28,45.17,45.23,14112.0,40.5849,40.6387,40.54,40.5939,14112.0
2020-02-26 10:20:00,45.25,45.27,45.04,45.17,9533.0,40.6118,40.6298,40.4233,40.54,9533.0
2020-02-26 10:25:00,45.16,45.23,45.08,45.11,11414.0,40.531,40.5939,40.4592,40.4862,11414.0
2020-02-26 10:30:00,45.12,45.18,45.06,45.18,7789.0,40.4951,40.549,40.4413,40.549,7789.0
2020-02-26 10:35:00,45.16,45.16,45.04,45.07,10561.0,40.531,40.531,40.4233,40.4503,10561.0
2020-02-26 10:40:00,45.09,45.25,45.08,45.2,12486.0,40.4682,40.6118,40.4592,40.5669,12486.0
2020-02-26 10:45:00,45.18,45.2,45.09,45.19,8809.0,40.549,40.5669,40.4682,40.558,8809.0
2020-02-26 10:50:00,45.17,45.27,45.15,45.19,8788.0,40.54,40.6298,40.5221,40.558,8788.0
2020-02-26 10:55:00,45.21,45.22,45.06,45.11,15458.0,40.5759,40.5849,40.4413,40.4862,15458.0
2020-02-26 11:00:00,45.09,45.14,45.03,45.12,11315.0,40.4682,40.5131,40.4144,40.4951,11315.0
2020-02-26 11:05:00,45.11,45.15,45.03,45.06,10540.0,40.4862,40.5221,40.4144,40.4413,10540.0
2020-02-26 11:10:00,45.06,45.06,44.97,45.0,7045.0,40.4413,40.4413,40.3605,40.3874,7045.0
2020-02-26 11:15:00,45.03,45.2,45.02,45.19,8518.0,40.4144,40.5669,40.4054,40.558,8518.0
2020-02-26 11:20:00,45.2,45.36,45.2,45.36,17306.0,40.5669,40.7105,40.5669,40.7105,17306.0
2020-02-26 11:25:00,45.36,45.47,45.36,45.44,35693.0,40.7105,40.8093,40.7105,40.7823,35693.0
2020-02-26 11:30:00,45.42,45.43,45.34,45.42,15794.0,40.7644,40.7734,40.6926,40.7644,15794.0
2020-02-26 11:35:00,45.4,45.43,45.33,45.42,6097.0,40.7464,40.7734,40.6836,40.7644,6097.0
2020-02-26 11:40:00,45.42,45.44,45.33,45.36,8117.0,40.7644,40.7823,40.6836,40.7105,8117.0
2020-02-26 11:45:00,45.35,45.35,45.21,45.25,10217.0,40.7016,40.7016,40.5759,40.6118,10217.0
2020-02-26 11:50:00,45.22,45.24,45.09,45.11,16213.0,40.5849,40.6028,40.4682,40.4862,16213.0
2020-02-26 11:55:00,45.12,45.18,45.07,45.16,12384.0,40.4951,40.549,40.4503,40.531,12384.0
2020-02-26 12:00:00,45.14,45.21,45.0,45.0,11537.0,40.5131,40.5759,40.3874,40.3874,11537.0
2020-02-26 12:05:00,45.0,45.04,44.86,44.93,10786.0,40.3874,40.4233,40.2618,40.3246,10786.0
2020-02-26 12:10:00,44.91,44.96,44.85,44.89,14270.0,40.3067,40.3515,40.2528,40.2887,14270.0
2020-02-26 12:15:00,44.89,44.89,44.75,44.87,38969.0,40.2887,40.2887,40.1631,40.2708,38969.0
2020-02-26 12:20:00,44.85,44.92,44.77,44.85,24718.0,40.2528,40.3156,40.181,40.2528,24718.0
2020-02-26 12:25:00,44.85,44.85,44.75,44.79,7361.0,40.2528,40.2528,40.1631,40.199,7361.0
2020-02-26 12:30:00,44.78,44.87,44.77,44.84,33468.0,40.19,40.2708,40.181,40.2438,33468.0
2020-02-26 12:35:00,44.83,44.87,44.72,44.72,18655.0,40.2349,40.2708,40.1361,40.1361,18655.0
2020-02-26 12:40:00,44.71,44.72,44.6,44.61,21306.0,40.1272,40.1361,40.0284,40.0374,21306.0
2020-02-26 12:45:00,44.61,44.73,44.61,44.65,10980.0,40.0374,40.1451,40.0374,40.0733,10980.0
2020-02-26 12:50:00,44.66,44.71,44.59,44.62,12806.0,40.0823,40.1272,40.0195,40.0464,12806.0
2020-02-26 12:55:00,44.63,44.69,44.57,44.65,11725.0,40.0554,40.1092,40.0015,40.0733,11725.0
2020-02-26 13:00:00,44.65,44.67,44.6,44.65,10156.0,40.0733,40.0913,40.0284,40.0733,10156.0
2020-02-26 13:05:00,44.64,44.65,44.5,44.52,16064.0,40.0643,40.0733,39.9387,39.9566,16064.0
2020-02-26 13:10:00,44.53,44.53,44.46,44.47,17441.0,39.9656,39.9656,39.9028,39.9118,17441.0
2020-02-26 13:15:00,44.48,44.5,44.35,44.38,48156.0,39.9207,39.9387,39.8041,39.831,48156.0
2020-02-26 13:20:00,44.4,44.44,44.35,44.41,11930.0,39.8489,39.8848,39.8041,39.8579,11930.0
2020-02-26 13:25:00,44.4,44.52,44.4,44.46,14745.0,39.8489,39.9566,39.8489,39.9028,14745.0
2020-02-26 13:30:00,44.43,44.43,44.25,44.25,33707.0,39.8759,39.8759,39.7143,39.7143,33707.0
2020-02-26 13:35:00,44.26,44.3,44.07,44.08,31282.0,39.7233,39.7592,39.5528,39.5617,31282.0
2020-02-26 13:40:00,44.08,44.09,43.97,43.97,25190.0,39.5617,39.5707,39.463,39.463,25190.0
2020-02-26 13:45:00,43.96,44.27,43.96,44.18,25242.0,39.454,39.7323,39.454,39.6515,25242.0
2020-02-26 13:50:00,44.16,44.22,44.12,44.12,10532.0,39.6335,39.6874,39.5976,39.5976,10532.0
2020-02-26 13:55:00,44.12,44.12,43.96,44.01,77008.0,39.5976,39.5976,39.454,39.4989,77008.0
2020-02-26 14:00:00,44.01,44.22,43.96,44.08,16932.0,39.4989,39.6874,39.454,39.5617,16932.0
2020-02-26 14:05:00,44.09,44.24,44.09,44.13,11331.0,39.5707,39.7053,39.5707,39.6066,11331.0
2020-02-26 14:10:00,44.14,44.25,44.06,44.25,10048.0,39.6156,39.7143,39.5438,39.7143,10048.0
2020-02-26 14:15:00,44.23,44.24,44.08,44.09,10467.0,39.6964,39.7053,39.5617,39.5707,10467.0
2020-02-26 14:20:00,44.06,44.16,44.06,44.15,20239.0,39.5438,39.6335,39.5438,39.6246,20239.0
2020-02-26 14:25:00,44.16,44.26,44.08,44.09,19024.0,39.6335,39.7233,39.5617,39.5707,19024.0
2020-02-26 14:30:00,44.09,44.16,44.0,44.07,21405.0,39.5707,39.6335,39.4899,39.5528,21405.0
2020-02-26 14:35:00,44.09,44.25,44.09,44.13,10749.0,39.5707,39.7143,39.5707,39.6066,10749.0
2020-02-26 14:40:00,44.13,44.15,43.98,44.02,14113.0,39.6066,39.6246,39.472,39.5079,14113.0
2020-02-26 14:45:00,44.02,44.1,43.96,44.01,13304.0,39.5079,39.5797,39.454,39.4989,13304.0
2020-02-26 14:50:00,43.97,44.01,43.91,43.99,13326.0,39.463,39.4989,39.4092,39.481,13326.0
2020-02-26 14:55:00,43.98,44.04,43.85,43.86,14242.0,39.472,39.5258,39.3553,39.3643,14242.0
2020-02-26 15:00:00,43.89,43.99,43.85,43.92,22387.0,39.3912,39.481,39.3553,39.4181,22387.0
2020-02-26 15:05:00,43.93,43.95,43.82,43.9,14523.0,39.4271,39.4451,39.3284,39.4002,14523.0
2020-02-26 15:10:00,43.93,44.01,43.89,43.97,18334.0,39.4271,39.4989,39.3912,39.463,18334.0
2020-02-26 15:15:00,43.97,44.09,43.96,44.01,18572.0,39.463,39.5707,39.454,39.4989,18572.0
2020-02-26 15:20:00,44.02,44.03,43.87,43.9,32173.0,39.5079,39.5169,39.3733,39.4002,32173.0
2020-02-26 15:25:00,43.9,43.91,43.78,43.86,30673.0,39.4002,39.4092,39.2925,39.3643,30673.0
2020-02-26 15:30:00,43.87,43.91,43.78,43.8,32035.0,39.3733,39.4092,39.2925,39.3104,32035.0
2020-02-26 15:35:00,43.8,43.92,43.79,43.92,33870.0,39.3104,39.4181,39.3015,39.4181,33870.0
2020-02-26 15:40:00,43.92,43.92,43.84,43.91,38027.0,39.4181,39.4181,39.3463,39.4092,38027.0
2020-02-26 15:45:00,43.9,43.91,43.8,43.81,74044.0,39.4002,39.4092,39.3104,39.3194,74044.0
2020-02-26 15:50:00,43.81,43.87,43.76,43.78,112717.0,39.3194,39.3733,39.2745,39.2925,112717.0
2020-02-26 15:55:00,43.78,43.81,43.66,43.67,296719.0,39.2925,39.3194,39.1848,39.1938,296719.0
2020-02-27 09:30:00,43.08,43.23,42.82,42.83,92777.0,38.6642,38.7989,38.4309,38.4399,92777.0
2020-02-27 09:35:00,42.82,42.83,42.65,42.68,53029.0,38.4309,38.4399,38.2783,38.3052,53029.0
2020-02-27 09:40:00,42.66,42.66,42.29,42.32,17677.0,38.2873,38.2873,37.9552,37.9821,17677.0
2020-02-27 09:45:00,42.25,42.47,42.14,42.21,42716.0,37.9193,38.1168,37.8206,37.8834,42716.0
2020-02-27 09:50:00,42.21,42.22,42.07,42.17,65841.0,37.8834,37.8924,37.7578,37.8475,65841.0
2020-02-27 09:55:00,42.15,42.35,42.02,42.07,31707.0,37.8296,38.0091,37.7129,37.7578,31707.0
2020-02-27 10:00:00,42.08,42.17,41.91,41.98,32068.0,37.7667,37.8475,37.6142,37.677,32068.0
2020-02-27 10:05:00,42.0,42.21,42.0,42.12,20074.0,37.6949,37.8834,37.6949,37.8026,20074.0
2020-02-27 10:10:00,42.12,42.3,42.02,42.22,24588.0,37.8026,37.9642,37.7129,37.8924,24588.0
2020-02-27 10:15:00,42.2,42.2,42.06,42.17,16108.0,37.8744,37.8744,37.7488,37.8475,16108.0
2020-02-27 10:20:00,42.16,42.24,42.04,42.07,22007.0,37.8385,37.9103,37.7308,37.7578,22007.0
2020-02-27 10:25:00,42.06,42.07,41.96,41.99,25483.0,37.7488,37.7578,37.659,37.686,25483.0
2020-02-27 10:30:00,41.99,42.02,41.73,41.73,26990.0,37.686,37.7129,37.4526,37.4526,26990.0
2020-02-27 10:35:00,41.73,42.1,41.69,42.1,30568.0,37.4526,37.7847,37.4167,37.7847,30568.0
2020-02-27 10:40:00,42.08,42.13,41.96,42.05,16179.0,37.7667,37.8116,37.659,37.7398,16179.0
2020-02-27 10:45:00,42.07,42.32,42.05,42.32,17357.0,37.7578,37.9821,37.7398,37.9821,17357.0
2020-02-27 10:50:00,42.27,42.45,42.23,42.29,18830.0,37.9373,38.0988,37.9014,37.9552,18830.0
2020-02-27 10:55:00,42.29,42.57,42.25,42.57,11982.0,37.9552,38.2065,37.9193,38.2065,11982.0
2020-02-27 11:00:00,42.55,42.64,42.51,42.52,13697.0,38.1886,38.2693,38.1527,38.1616,13697.0
2020-02-27 11:05:00,42.51,42.86,42.49,42.86,22626.0,38.1527,38.4668,38.1347,38.4668,22626.0
2020-02-27 11:10:00,42.85,42.86,42.6,42.75,18420.0,38.4578,38.4668,38.2334,38.3681,18420.0
2020-02-27 11:15:00,42.76,42.81,42.69,42.79,14028.0,38.377,38.4219,38.3142,38.404,14028.0
2020-02-27 11:20:00,42.77,42.78,42.65,42.69,12459.0,38.386,38.395,38.2783,38.3142,12459.0
2020-02-27 11:25:00,42.67,42.73,42.53,42.61,34014.0,38.2963,38.3501,38.1706,38.2424,34014.0
2020-02-27 11:30:00,42.61,42.74,42.6,42.62,22068.0,38.2424,38.3591,38.2334,38.2514,22068.0
2020-02-27 11:35:00,42.58,42.72,42.51,42.61,10442.0,38.2155,38.3411,38.1527,38.2424,10442.0
2020-02-27 11:40:00,42.62,42.7,42.58,42.68,16706.0,38.2514,38.3232,38.2155,38.3052,16706.0
2020-02-27 11:45:00,42.68,42.82,42.57,42.77,13972.0,38.3052,38.4309,38.2065,38.386,13972.0
2020-02-27 11:50:00,42.76,42.83,42.71,42.81,9840.0,38.377,38.4399,38.3322,38.4219,9840.0
2020-02-27 11:55:00,42.8,43.03,42.77,43.0,19942.0,38.4129,38.6194,38.386,38.5924,19942.0
2020-02-27 12:00:00,43.0,43.12,42.98,43.06,15983.0,38.5924,38.7001,38.5745,38.6463,15983.0
2020-02-27 12:05:00,43.04,43.27,43.03,43.24,14603.0,38.6283,38.8348,38.6194,38.8078,14603.0
2020-02-27 12:10:00,43.25,43.48,43.25,43.48,38766.0,38.8168,39.0232,38.8168,39.0232,38766.0
2020-02-27 12:15:00,43.49,43.49,43.32,43.47,21683.0,39.0322,39.0322,38.8796,39.0143,21683.0
2020-02-27 12:20:00,43.47,43.49,43.16,43.23,32030.0,39.0143,39.0322,38.736,38.7989,32030.0
2020-02-27 12:25:00,43.23,43.39,43.23,43.38,19837.0,38.7989,38.9425,38.7989,38.9335,19837.0
2020-02-27 12:30:00,43.35,43.5,43.34,43.44,14125.0,38.9066,39.0412,38.8976,38.9873,14125.0
2020-02-27 12:35:00,43.46,43.6,43.46,43.59,16716.0,39.0053,39.1309,39.0053,39.122,16716.0
2020-02-27 12:40:00,43.58,43.6,43.5,43.51,18034.0,39.113,39.1309,39.0412,39.0502,18034.0
2020-02-27 12:45:00,43.48,43.59,43.44,43.59,25993.0,39.0232,39.122,38.9873,39.122,25993.0
2020-02-27 12:50:00,43.61,43.63,43.48,43.49,22224.0,39.1399,39.1579,39.0232,39.0322,22224.0
2020-02-27 12:55:00,43.48,43.5,43.34,43.34,9419.0,39.0232,39.0412,38.8976,38.8976,9419.0
2020-02-27 13:00:00,43.35,43.52,43.27,43.51,13656.0,38.9066,39.0591,38.8348,39.0502,13656.0
2020-02-27 13:05:00,43.49,43.56,43.43,43.55,15993.0,39.0322,39.095,38.9784,39.0861,15993.0
2020-02-27 13:10:00,43.55,43.66,43.54,43.66,12761.0,39.0861,39.1848,39.0771,39.1848,12761.0
2020-02-27 13:15:00,43.69,43.7,43.49,43.52,11615.0,39.2117,39.2207,39.0322,39.0591,11615.0
2020-02-27 13:20:00,43.52,43.56,43.42,43.42,12493.0,39.0591,39.095,38.9694,38.9694,12493.0
2020-02-27 13:25:00,43.41,43.49,43.31,43.33,14771.0,38.9604,39.0322,38.8707,38.8886,14771.0
2020-02-27 13:30:00,43.35,43.37,43.26,43.26,7731.0,38.9066,38.9245,38.8258,38.8258,7731.0
2020-02-27 13:35:00,43.24,43.25,43.05,43.08,15953.0,38.8078,38.8168,38.6373,38.6642,15953.0
2020-02-27 13:40:00,43.1,43.1,42.79,42.89,30258.0,38.6822,38.6822,38.404,38.4937,30258.0
2020-02-27 13:45:00,42.93,43.06,42.86,43.0,19834.0,38.5296,38.6463,38.4668,38.5924,19834.0
2020-02-27 13:50:00,43.01,43.24,42.94,43.19,13879.0,38.6014,38.8078,38.5386,38.763,13879.0
2020-02-27 13:55:00,43.18,43.24,42.86,42.95,44613.0,38.754,38.8078,38.4668,38.5476,44613.0
2020-02-27 14:00:00,42.91,42.95,42.81,42.88,9342.0,38.5117,38.5476,38.4219,38.4847,9342.0
2020-02-27 14:05:00,42.89,42.92,42.72,42.72,9889.0,38.4937,38.5206,38.3411,38.3411,9889.0
2020-02-27 14:10:00,42.72,42.82,42.67,42.8,8970.0,38.3411,38.4309,38.2963,38.4129,8970.0
2020-02-27 14:15:00,42.85,42.87,42.65,42.67,10772.0,38.4578,38.4758,38.2783,38.2963,10772.0
2020-02-27 14:20:00,42.67,42.88,42.67,42.88,13636.0,38.2963,38.4847,38.2963,38.4847,13636.0
2020-02-27 14:25:00,42.82,42.96,42.8,42.96,17401.0,38.4309,38.5565,38.4129,38.5565,17401.0
2020-02-27 14:30:00,42.93,42.94,42.68,42.76,10066.0,38.5296,38.5386,38.3052,38.377,10066.0
2020-02-27 14:35:00,42.76,42.85,42.74,42.74,14866.0,38.377,38.4578,38.3591,38.3591,14866.0
2020-02-27 14:40:00,42.75,42.91,42.74,42.88,15708.0,38.3681,38.5117,38.3591,38.4847,15708.0
2020-02-27 14:45:00,42.85,42.85,42.7,42.78,10489.0,38.4578,38.4578,38.3232,38.395,10489.0
2020-02-27 14:50:00,42.8,42.8,42.64,42.64,14301.0,38.4129,38.4129,38.2693,38.2693,14301.0
2020-02-27 14:55:00,42.63,42.64,42.52,42.54,10342.0,38.2604,38.2693,38.1616,38.1796,10342.0
2020-02-27 15:00:00,42.54,42.55,42.4,42.5,19073.0,38.1796,38.1886,38.0539,38.1437,19073.0
2020-02-27 15:05:00,42.52,42.65,42.46,42.63,10849.0,38.1616,38.2783,38.1078,38.2604,10849.0
2020-02-27 15:10:00,42.64,42.7,42.6,42.61,13000.0,38.2693,38.3232,38.2334,38.2424,13000.0
2020-02-27 15:15:00,42.59,42.61,42.51,42.52,17935.0,38.2245,38.2424,38.1527,38.1616,17935.0
2020-02-27 15:20:00,42.53,42.53,42.41,42.47,27738.0,38.1706,38.1706,38.0629,38.1168,27738.0
2020-02-27 15:25:00,42.48,42.53,42.42,42.42,42934.0,38.1257,38.1706,38.0719,38.0719,42934.0
2020-02-27 15:30:00,42.44,42.49,42.36,42.46,38278.0,38.0898,38.1347,38.018,38.1078,38278.0
2020-02-27 15:35:00,42.46,42.46,42.38,42.39,30787.0,38.1078,38.1078,38.036,38.045,30787.0
2020-02-27 15:40:00,42.39,42.42,42.29,42.29,36558.0,38.045,38.0719,37.9552,37.9552,36558.0
2020-02-27 15:45:00,42.28,42.39,42.23,42.3,59549.0,37.9462,38.045,37.9014,37.9642,59549.0
2020-02-27 15:50:00,42.32,42.33,42.05,42.1,114425.0,37.9821,37.9911,37.7398,37.7847,114425.0
2020-02-27 15:55:00,42.11,42.16,41.81,41.81,174580.0,37.7937,37.8385,37.5244,37.5244,174580.0
2020-02-28 09:30:00,40.37,41.0,40.25,40.97,96658.0,36.232,36.7974,36.1243,36.7705,96658.0
2020-02-28 09:35:00,40.98,41.42,40.94,41.29,35283.0,36.7795,37.1744,36.7436,37.0577,35283.0
2020-02-28 09:40:00,41.29,41.67,41.1,41.46,40215.0,37.0577,37.3988,36.8872,37.2103,40215.0
2020-02-28 09:45:00,41.46,41.5,41.0,41.0,38070.0,37.2103,37.2462,36.7974,36.7974,38070.0
2020-02-28 09:50:00,41.02,41.08,40.45,40.46,81406.0,36.8154,36.8692,36.3038,36.3128,81406.0
2020-02-28 09:55:00,40.43,40.5,40.22,40.34,33211.0,36.2859,36.3487,36.0974,36.2051,33211.0
2020-02-28 10:00:00,40.34,40.35,39.93,39.97,66668.0,36.2051,36.2141,35.8371,35.873,66668.0
2020-02-28 10:05:00,39.95,40.4,39.94,40.23,49353.0,35.8551,36.2589,35.8461,36.1064,49353.0
2020-02-28 10:10:00,40.24,40.3,40.05,40.28,22545.0,36.1153,36.1692,35.9448,36.1512,22545.0
2020-02-28 10:15:00,40.26,40.51,40.2,40.42,32556.0,36.1333,36.3577,36.0794,36.2769,32556.0
2020-02-28 10:20:00,40.45,40.61,40.32,40.34,36907.0,36.3038,36.4474,36.1871,36.2051,36907.0
2020-02-28 10:25:00,40.35,40.56,40.13,40.17,31472.0,36.2141,36.4025,36.0166,36.0525,31472.0
2020-02-28 10:30:00,40.16,40.29,40.1,40.27,31316.0,36.0435,36.1602,35.9897,36.1423,31316.0
2020-02-28 10:35:00,40.3,40.43,40.18,40.22,29173.0,36.1692,36.2859,36.0615,36.0974,29173.0
2020-02-28 10:40:00,40.21,40.33,40.13,40.22,44803.0,36.0884,36.1961,36.0166,36.0974,44803.0
2020-02-28 10:45:00,40.22,40.29,40.07,40.12,20293.0,36.0974,36.1602,35.9628,36.0076,20293.0
2020-02-28 10:50:00,40.11,40.53,40.11,40.53,25621.0,35.9987,36.3756,35.9987,36.3756,25621.0
2020-02-28 10:55:00,40.54,40.56,40.37,40.41,26329.0,36.3846,36.4025,36.232,36.2679,26329.0
2020-02-28 11:00:00,40.4,40.47,40.22,40.27,26110.0,36.2589,36.3218,36.0974,36.1423,26110.0
2020-02-28 11:05:00,40.27,40.28,40.1,40.13,17379.0,36.1423,36.1512,35.9897,36.0166,17379.0
2020-02-28 11:10:00,40.15,40.46,40.15,40.42,34195.0,36.0346,36.3128,36.0346,36.2769,34195.0
2020-02-28 11:15:00,40.38,40.6,40.38,40.59,33910.0,36.241,36.4384,36.241,36.4295,33910.0
2020-02-28 11:20:00,40.57,40.71,40.49,40.71,62527.0,36.4115,36.5372,36.3397,36.5372,62527.0
2020-02-28 11:25:00,40.72,40.8,40.64,40.77,72763.0,36.5461,36.6179,36.4743,36.591,72763.0
2020-02-28 11:30:00,40.76,40.95,40.7,40.84,32731.0,36.582,36.7526,36.5282,36.6538,32731.0
2020-02-28 11:35:00,40.84,41.03,40.78,41.01,25306.0,36.6538,36.8244,36.6,36.8064,25306.0
2020-02-28 11:40:00,40.98,41.35,40.97,41.29,35771.0,36.7795,37.1116,36.7705,37.0577,35771.0
2020-02-28 11:45:00,41.23,41.26,41.04,41.16,24257.0,37.0039,37.0308,36.8333,36.941,24257.0
2020-02-28 11:50:00,41.23,41.24,41.03,41.07,27613.0,37.0039,37.0128,36.8244,36.8603,27613.0
2020-02-28 11:55:00,41.03,41.14,40.92,40.95,34586.0,36.8244,36.9231,36.7256,36.7526,34586.0
2020-02-28 12:00:00,40.94,40.97,40.73,40.81,21061.0,36.7436,36.7705,36.5551,36.6269,21061.0
2020-02-28 12:05:00,40.86,40.94,40.72,40.77,18354.0,36.6718,36.7436,36.5461,36.591,18354.0
2020-02-28 12:10:00,40.77,40.79,40.56,40.57,24396.0,36.591,36.609,36.4025,36.4115,24396.0
2020-02-28 12:15:00,40.57,40.76,40.54,40.67,28486.0,36.4115,36.582,36.3846,36.5013,28486.0
2020-02-28 12:20:00,40.73,40.83,40.68,40.68,13426.0,36.5551,36.6449,36.5102,36.5102,13426.0
2020-02-28 12:25:00,40.66,40.89,40.62,40.86,15083.0,36.4923,36.6987,36.4564,36.6718,15083.0
2020-02-28 12:30:00,40.89,41.02,40.87,40.93,16615.0,36.6987,36.8154,36.6808,36.7346,16615.0
2020-02-28 12:35:00,40.92,41.09,40.82,41.03,13837.0,36.7256,36.8782,36.6359,36.8244,13837.0
2020-02-28 12:40:00,40.98,41.13,40.93,40.93,19617.0,36.7795,36.9141,36.7346,36.7346,19617.0
2020-02-28 12:45:00,40.98,40.99,40.71,40.82,17694.0,36.7795,36.7885,36.5372,36.6359,17694.0
2020-02-28 12:50:00,40.78,40.97,40.77,40.91,14677.0,36.6,36.7705,36.591,36.7167,14677.0
2020-02-28 12:55:00,40.94,41.08,40.9,41.01,17740.0,36.7436,36.8692,36.7077,36.8064,17740.0
2020-02-28 13:00:00,40.99,41.07,40.87,40.87,21976.0,36.7885,36.8603,36.6808,36.6808,21976.0
2020-02-28 13:05:00,40.88,41.05,40.86,41.02,23702.0,36.6897,36.8423,36.6718,36.8154,23702.0
2020-02-28 13:10:00,41.01,41.01,40.72,40.72,15378.0,36.8064,36.8064,36.5461,36.5461,15378.0
2020-02-28 13:15:00,40.71,40.98,40.7,40.91,30030.0,36.5372,36.7795,36.5282,36.7167,30030.0
2020-02-28 13:20:00,40.87,40.95,40.79,40.91,18428.0,36.6808,36.7526,36.609,36.7167,18428.0
2020-02-28 13:25:00,40.95,41.0,40.72,40.74,18160.0,36.7526,36.7974,36.5461,36.5641,18160.0
2020-02-28 13:30:00,40.75,40.77,40.56,40.6,42133.0,36.5731,36.591,36.4025,36.4384,42133.0
2020-02-28 13:35:00,40.57,40.73,40.54,40.61,41919.0,36.4115,36.5551,36.3846,36.4474,41919.0
2020-02-28 13:40:00,40.62,40.69,40.54,40.58,76449.0,36.4564,36.5192,36.3846,36.4205,76449.0
2020-02-28 13:45:00,40.54,40.69,40.47,40.66,77891.0,36.3846,36.5192,36.3218,36.4923,77891.0
2020-02-28 13:50:00,40.68,40.71,40.52,40.64,18332.0,36.5102,36.5372,36.3666,36.4743,18332.0
2020-02-28 13:55:00,40.62,40.74,40.57,40.68,14136.0,36.4564,36.5641,36.4115,36.5102,14136.0
2020-02-28 14:00:00,40.68,40.68,40.53,40.56,15115.0,36.5102,36.5102,36.3756,36.4025,15115.0
2020-02-28 14:05:00,40.55,40.6,40.49,40.52,24063.0,36.3936,36.4384,36.3397,36.3666,24063.0
2020-02-28 14:10:00,40.54,40.71,40.54,40.63,22588.0,36.3846,36.5372,36.3846,36.4654,22588.0
2020-02-28 14:15:00,40.64,40.81,40.61,40.77,25564.0,36.4743,36.6269,36.4474,36.591,25564.0
2020-02-28 14:20:00,40.77,40.93,40.66,40.82,36961.0,36.591,36.7346,36.4923,36.6359,36961.0
2020-02-28 14:25:00,40.83,40.94,40.78,40.91,26832.0,36.6449,36.7436,36.6,36.7167,26832.0
2020-02-28 14:30:00,40.91,41.2,40.83,41.14,36502.0,36.7167,36.9769,36.6449,36.9231,36502.0
2020-02-28 14:35:00,41.1,41.16,40.95,41.03,16697.0,36.8872,36.941,36.7526,36.8244,16697.0
2020-02-28 14:40:00,41.02,41.44,41.0,41.4,22900.0,36.8154,37.1923,36.7974,37.1564,22900.0
2020-02-28 14:45:00,41.39,41.44,41.18,41.22,20229.0,37.1475,37.1923,36.959,36.9949,20229.0
2020-02-28 14:50:00,41.25,41.34,41.08,41.17,19231.0,37.0218,37.1026,36.8692,36.95,19231.0
2020-02-28 14:55:00,41.19,41.2,41.02,41.12,25849.0,36.968,36.9769,36.8154,36.9051,25849.0
2020-02-28 15:00:00,41.14,41.16,40.88,40.93,31151.0,36.9231,36.941,36.6897,36.7346,31151.0
2020-02-28 15:05:00,40.9,40.98,40.77,40.83,29533.0,36.7077,36.7795,36.591,36.6449,29533.0
2020-02-28 15:10:00,40.8,40.98,40.76,40.86,25251.0,36.6179,36.7795,36.582,36.6718,25251.0
2020-02-28 15:15:00,40.89,41.07,40.83,40.96,30321.0,36.6987,36.8603,36.6449,36.7615,30321.0
2020-02-28 15:20:00,40.99,40.99,40.75,40.8,33666.0,36.7885,36.7885,36.5731,36.6179,33666.0
2020-02-28 15:25:00,40.81,40.84,40.56,40.56,44999.0,36.6269,36.6538,36.4025,36.4025,44999.0
2020-02-28 15:30:00,40.58,40.84,40.55,40.71,68338.0,36.4205,36.6538,36.3936,36.5372,68338.0
2020-02-28 15:35:00,40.69,40.75,40.63,40.67,67679.0,36.5192,36.5731,36.4654,36.5013,67679.0
2020-02-28 15:40:00,40.68,40.72,40.55,40.57,113500.0,36.5102,36.5461,36.3936,36.4115,113500.0
2020-02-28 15:45:00,40.57,40.95,40.57,40.93,98158.0,36.4115,36.7526,36.4115,36.7346,98158.0
2020-02-28 15:50:00,40.93,40.96,40.84,40.91,118963.0,36.7346,36.7615,36.6538,36.7167,118963.0
2020-02-28 15:55:00,40.91,41.36,40.88,41.36,255086.0,36.7167,37.1205,36.6897,37.1205,255086.0
2020-03-02 09:30:00,41.66,41.87,41.1,41.14,88383.0,37.3898,37.5783,36.8872,36.9231,88383.0
2020-03-02 09:35:00,41.14,41.25,40.98,41.0,19452.0,36.9231,37.0218,36.7795,36.7974,19452.0
2020-03-02 09:40:00,41.03,41.27,40.99,41.01,23455.0,36.8244,37.0398,36.7885,36.8064,23455.0
2020-03-02 09:45:00,41.0,41.2,41.0,41.03,23362.0,36.7974,36.9769,36.7974,36.8244,23362.0
2020-03-02 09:50:00,41.03,41.09,40.82,40.93,15776.0,36.8244,36.8782,36.6359,36.7346,15776.0
2020-03-02 09:55:00,40.91,40.91,40.69,40.76,20589.0,36.7167,36.7167,36.5192,36.582,20589.0
2020-03-02 10:00:00,40.76,40.85,40.62,40.84,25949.0,36.582,36.6628,36.4564,36.6538,25949.0
2020-03-02 10:05:00,40.79,40.79,40.42,40.5,22577.0,36.609,36.609,36.2769,36.3487,22577.0
2020-03-02 10:10:00,40.48,40.74,40.45,40.69,34394.0,36.3307,36.5641,36.3038,36.5192,34394.0
2020-03-02 10:15:00,40.71,40.73,40.5,40.63,38443.0,36.5372,36.5551,36.3487,36.4654,38443.0
2020-03-02 10:20:00,40.7,40.7,40.58,40.63,22643.0,36.5282,36.5282,36.4205,36.4654,22643.0
2020-03-02 10:25:00,40.65,40.81,40.6,40.78,14506.0,36.4833,36.6269,36.4384,36.6,14506.0
2020-03-02 10:30:00,40.86,40.91,40.68,40.83,20607.0,36.6718,36.7167,36.5102,36.6449,20607.0
2020-03-02 10:35:00,40.81,40.98,40.78,40.95,9644.0,36.6269,36.7795,36.6,36.7526,9644.0
2020-03-02 10:40:00,40.98,41.14,40.96,41.1,18676.0,36.7795,36.9231,36.7615,36.8872,18676.0
2020-03-02 10:45:00,41.14,41.32,41.12,41.32,11255.0,36.9231,37.0846,36.9051,37.0846,11255.0
2020-03-02 10:50:00,41.35,41.44,41.31,41.42,15372.0,37.1116,37.1923,37.0757,37.1744,15372.0
2020-03-02 10:55:00,41.44,41.56,41.37,41.38,26702.0,37.1923,37.3,37.1295,37.1385,26702.0
2020-03-02 11:00:00,41.36,41.48,41.32,41.45,13774.0,37.1205,37.2282,37.0846,37.2013,13774.0
2020-03-02 11:05:00,41.41,41.44,41.23,41.31,25023.0,37.1654,37.1923,37.0039,37.0757,25023.0
2020-03-02 11:10:00,41.31,41.67,41.31,41.65,15260.0,37.0757,37.3988,37.0757,37.3808,15260.0
2020-03-02 11:15:00,41.66,41.75,41.54,41.54,10913.0,37.3898,37.4706,37.2821,37.2821,10913.0
2020-03-02 11:20:00,41.58,41.66,41.56,41.58,8509.0,37.318,37.3898,37.3,37.318,8509.0
2020-03-02 11:25:00,41.57,41.68,41.55,41.55,10865.0,37.309,37.4077,37.2911,37.2911,10865.0
2020-03-02 11:30:00,41.59,41.68,41.53,41.57,24049.0,37.327,37.4077,37.2731,37.309,24049.0
2020-03-02 11:35:00,41.55,41.74,41.55,41.73,26609.0,37.2911,37.4616,37.2911,37.4526,26609.0
2020-03-02 11:40:00,41.75,41.75,41.64,41.72,19443.0,37.4706,37.4706,37.3718,37.4436,19443.0
2020-03-02 11:45:00,41.7,41.7,41.62,41.66,12538.0,37.4257,37.4257,37.3539,37.3898,12538.0
2020-03-02 11:50:00,41.65,41.83,41.61,41.82,14212.0,37.3808,37.5424,37.3449,37.5334,14212.0
2020-03-02 11:55:00,41.83,41.93,41.83,41.9,11755.0,37.5424,37.6321,37.5424,37.6052,11755.0
2020-03-02 12:00:00,41.91,41.92,41.86,41.86,11201.0,37.6142,37.6231,37.5693,37.5693,11201.0
2020-03-02 12:05:00,41.86,41.91,41.8,41.81,9073.0,37.5693,37.6142,37.5154,37.5244,9073.0
2020-03-02 12:10:00,41.8,41.82,41.71,41.76,16640.0,37.5154,37.5334,37.4347,37.4795,16640.0
2020-03-02 12:15:00,41.78,41.78,41.63,41.68,18705.0,37.4975,37.4975,37.3629,37.4077,18705.0
2020-03-02 12:20:00,41.68,41.7,41.5,41.5,20597.0,37.4077,37.4257,37.2462,37.2462,20597.0
2020-03-02 12:25:00,41.51,41.66,41.5,41.66,22754.0,37.2552,37.3898,37.2462,37.3898,22754.0
2020-03-02 12:30:00,41.66,41.8,41.63,41.75,20438.0,37.3898,37.5154,37.3629,37.4706,20438.0
2020-03-02 12:35:00,41.78,41.86,41.78,41.81,21766.0,37.4975,37.5693,37.4975,37.5244,21766.0
2020-03-02 12:40:00,41.87,41.92,41.82,41.9,19090.0,37.5783,37.6231,37.5334,37.6052,19090.0
2020-03-02 12:45:00,41.9,41.99,41.9,41.91,24747.0,37.6052,37.686,37.6052,37.6142,24747.0
2020-03-02 12:50:00,41.92,41.94,41.83,41.93,12449.0,37.6231,37.6411,37.5424,37.6321,12449.0
2020-03-02 12:55:00,41.93,41.93,41.85,41.9,11280.0,37.6321,37.6321,37.5603,37.6052,11280.0
2020-03-02 13:00:00,41.92,41.98,41.9,41.96,19463.0,37.6231,37.677,37.6052,37.659,19463.0
2020-03-02 13:05:00,41.91,41.92,41.74,41.9,24103.0,37.6142,37.6231,37.4616,37.6052,24103.0
2020-03-02 13:10:00,41.91,41.91,41.72,41.77,22116.0,37.6142,37.6142,37.4436,37.4885,22116.0
2020-03-02 13:15:00,41.77,41.78,41.63,41.69,35141.0,37.4885,37.4975,37.3629,37.4167,35141.0
2020-03-02 13:20:00,41.7,41.72,41.58,41.61,8684.0,37.4257,37.4436,37.318,37.3449,8684.0
2020-03-02 13:25:00,41.6,41.64,41.51,41.58,19345.0,37.3359,37.3718,37.2552,37.318,19345.0
2020-03-02 13:30:00,41.6,41.62,41.5,41.56,9652.0,37.3359,37.3539,37.2462,37.3,9652.0
2020-03-02 13:35:00,41.53,41.59,41.47,41.59,21464.0,37.2731,37.327,37.2193,37.327,21464.0
2020-03-02 13:40:00,41.58,41.69,41.57,41.62,8740.0,37.318,37.4167,37.309,37.3539,8740.0
2020-03-02 13:45:00,41.63,41.64,41.48,41.51,11642.0,37.3629,37.3718,37.2282,37.2552,11642.0
2020-03-02 13:50:00,41.51,41.58,41.39,41.4,12450.0,37.2552,37.318,37.1475,37.1564,12450.0
2020-03-02 13:55:00,41.41,41.63,41.4,41.61,12082.0,37.1654,37.3629,37.1564,37.3449,12082.0
2020-03-02 14:00:00,41.62,41.68,41.62,41.64,18025.0,37.3539,37.4077,37.3539,37.3718,18025.0
2020-03-02 14:05:00,41.65,41.72,41.59,41.72,9540.0,37.3808,37.4436,37.327,37.4436,9540.0
2020-03-02 14:10:00,41.7,41.73,41.62,41.72,15476.0,37.4257,37.4526,37.3539,37.4436,15476.0
2020-03-02 14:15:00,41.72,41.76,41.66,41.68,14428.0,37.4436,37.4795,37.3898,37.4077,14428.0
2020-03-02 14:20:00,41.69,41.74,41.6,41.6,23626.0,37.4167,37.4616,37.3359,37.3359,23626.0
2020-03-02 14:25:00,41.61,41.64,41.51,41.52,26197.0,37.3449,37.3718,37.2552,37.2641,26197.0
2020-03-02 14:30:00,41.55,41.56,41.46,41.47,43413.0,37.2911,37.3,37.2103,37.2193,43413.0
2020-03-02 14:35:00,41.47,41.49,41.37,41.37,17959.0,37.2193,37.2372,37.1295,37.1295,17959.0
2020-03-02 14:40:00,41.37,41.37,41.2,41.25,24493.0,37.1295,37.1295,36.9769,37.0218,24493.0
2020-03-02 14:45:00,41.27,41.43,41.22,41.42,34691.0,37.0398,37.1834,36.9949,37.1744,34691.0
2020-03-02 14:50:00,41.41,41.54,41.35,41.54,13493.0,37.1654,37.2821,37.1116,37.2821,13493.0
2020-03-02 14:55:00,41.53,41.6,41.41,41.43,32977.0,37.2731,37.3359,37.1654,37.1834,32977.0
2020-03-02 15:00:00,41.41,41.69,41.41,41.64,24903.0,37.1654,37.4167,37.1654,37.3718,24903.0
2020-03-02 15:05:00,41.65,41.77,41.64,41.75,39123.0,37.3808,37.4885,37.3718,37.4706,39123.0
2020-03-02 15:10:00,41.71,41.78,41.67,41.75,20524.0,37.4347,37.4975,37.3988,37.4706,20524.0
2020-03-02 15:15:00,41.75,41.82,41.7,41.75,34373.0,37.4706,37.5334,37.4257,37.4706,34373.0
2020-03-02 15:20:00,41.73,41.91,41.73,41.91,47929.0,37.4526,37.6142,37.4526,37.6142,47929.0
2020-03-02 15:25:00,41.91,41.92,41.82,41.83,40853.0,37.6142,37.6231,37.5334,37.5424,40853.0
2020-03-02 15:30:00,41.85,41.95,41.85,41.88,57132.0,37.5603,37.6501,37.5603,37.5872,57132.0
2020-03-02 15:35:00,41.89,42.05,41.88,42.04,78289.0,37.5962,37.7398,37.5872,37.7308,78289.0
2020-03-02 15:40:00,42.04,42.07,41.95,42.0,59466.0,37.7308,37.7578,37.6501,37.6949,59466.0
2020-03-02 15:45:00,42.01,42.22,41.99,42.19,68508.0,37.7039,37.8924,37.686,37.8655,68508.0
2020-03-02 15:50:00,42.21,42.56,42.21,42.55,150121.0,37.8834,38.1975,37.8834,38.1886,150121.0
2020-03-02 15:55:00,42.55,42.71,42.43,42.71,245427.0,38.1886,38.3322,38.0809,38.3322,245427.0
2020-03-03 09:30:00,42.76,42.76,42.23,42.3,78107.0,38.377,38.377,37.9014,37.9642,78107.0
2020-03-03 09:35:00,42.23,42.3,41.99,42.12,26810.0,37.9014,37.9642,37.686,37.8026,26810.0
2020-03-03 09:40:00,42.14,42.34,42.14,42.29,30636.0,37.8206,38.0001,37.8206,37.9552,30636.0
2020-03-03 09:45:00,42.31,42.48,42.27,42.48,33606.0,37.9732,38.1257,37.9373,38.1257,33606.0
2020-03-03 09:50:00,42.44,42.63,42.29,42.37,74980.0,38.0898,38.2604,37.9552,38.027,74980.0
2020-03-03 09:55:00,42.38,42.59,42.3,42.44,18998.0,38.036,38.2245,37.9642,38.0898,18998.0
2020-03-03 10:00:00,42.47,44.08,42.47,43.42,51894.0,38.1168,39.5617,38.1168,38.9694,51894.0
2020-03-03 10:05:00,43.57,43.75,42.96,43.09,59519.0,39.104,39.2656,38.5565,38.6732,59519.0
2020-03-03 10:10:00,43.1,43.16,42.59,42.61,15360.0,38.6822,38.736,38.2245,38.2424,15360.0
2020-03-03 10:15:00,42.59,42.61,42.33,42.51,18172.0,38.2245,38.2424,37.9911,38.1527,18172.0
2020-03-03 10:20:00,42.56,42.97,42.45,42.96,26784.0,38.1975,38.5655,38.0988,38.5565,26784.0
2020-03-03 10:25:00,42.93,43.02,42.78,42.85,18630.0,38.5296,38.6104,38.395,38.4578,18630.0
2020-03-03 10:30:00,42.8,42.97,42.75,42.75,18131.0,38.4129,38.5655,38.3681,38.3681,18131.0
2020-03-03 10:35:00,42.77,42.97,42.71,42.84,10359.0,38.386,38.5655,38.3322,38.4488,10359.0
2020-03-03 10:40:00,42.84,43.22,42.82,43.14,19372.0,38.4488,38.7899,38.4309,38.7181,19372.0
2020-03-03 10:45:00,43.17,43.25,42.89,43.0,27284.0,38.745,38.8168,38.4937,38.5924,27284.0
2020-03-03 10:50:00,43.03,43.09,42.89,43.04,9167.0,38.6194,38.6732,38.4937,38.6283,9167.0
2020-03-03 10:55:00,43.04,43.33,43.02,43.33,13949.0,38.6283,38.8886,38.6104,38.8886,13949.0
2020-03-03 11:00:00,43.28,43.35,43.02,43.09,15873.0,38.8437,38.9066,38.6104,38.6732,15873.0
2020-03-03 11:05:00,43.03,43.03,42.84,42.87,23655.0,38.6194,38.6194,38.4488,38.4758,23655.0
2020-03-03 11:10:00,42.87,42.91,42.57,42.59,25533.0,38.4758,38.5117,38.2065,38.2245,25533.0
2020-03-03 11:15:00,42.62,42.88,42.61,42.75,28047.0,38.2514,38.4847,38.2424,38.3681,28047.0
2020-03-03 11:20:00,42.74,42.78,42.44,42.44,28574.0,38.3591,38.395,38.0898,38.0898,28574.0
2020-03-03 11:25:00,42.46,42.58,42.3,42.4,27699.0,38.1078,38.2155,37.9642,38.0539,27699.0
2020-03-03 11:30:00,42.36,42.52,42.3,42.47,21480.0,38.018,38.1616,37.9642,38.1168,21480.0
2020-03-03 11:35:00,42.47,42.65,42.38,42.61,20918.0,38.1168,38.2783,38.036,38.2424,20918.0
2020-03-03 11:40:00,42.6,42.68,42.53,42.64,9399.0,38.2334,38.3052,38.1706,38.2693,9399.0
2020-03-03 11:45:00,42.64,42.64,42.4,42.41,11233.0,38.2693,38.2693,38.0539,38.0629,11233.0
2020-03-03 11:50:00,42.4,42.79,42.4,42.75,14813.0,38.0539,38.404,38.0539,38.3681,14813.0
2020-03-03 11:55:00,42.69,42.87,42.67,42.84,11999.0,38.3142,38.4758,38.2963,38.4488,11999.0
2020-03-03 12:00:00,42.83,42.83,42.68,42.82,11519.0,38.4399,38.4399,38.3052,38.4309,11519.0
2020-03-03 12:05:00,42.8,42.95,42.78,42.92,9636.0,38.4129,38.5476,38.395,38.5206,9636.0
2020-03-03 12:10:00,42.9,42.95,42.71,42.71,5500.0,38.5027,38.5476,38.3322,38.3322,5500.0
2020-03-03 12:15:00,42.72,42.75,42.66,42.73,7347.0,38.3411,38.3681,38.2873,38.3501,7347.0
2020-03-03 12:20:00,42.68,42.8,42.64,42.79,11869.0,38.3052,38.4129,38.2693,38.404,11869.0
2020-03-03 12:25:00,42.8,42.84,42.58,42.67,8417.0,38.4129,38.4488,38.2155,38.2963,8417.0
2020-03-03 12:30:00,42.72,42.72,42.59,42.65,17151.0,38.3411,38.3411,38.2245,38.2783,17151.0
2020-03-03 12:35:00,42.63,42.71,42.57,42.71,11457.0,38.2604,38.3322,38.2065,38.3322,11457.0
2020-03-03 12:40:00,42.7,42.75,42.55,42.59,7784.0,38.3232,38.3681,38.1886,38.2245,7784.0
2020-03-03 12:45:00,42.61,42.76,42.61,42.7,8644.0,38.2424,38.377,38.2424,38.3232,8644.0
2020-03-03 12:50:00,42.68,42.71,42.53,42.55,7566.0,38.3052,38.3322,38.1706,38.1886,7566.0
2020-03-03 12:55:00,42.56,42.61,42.47,42.56,14591.0,38.1975,38.2424,38.1168,38.1975,14591.0
2020-03-03 13:00:00,42.54,42.54,42.38,42.42,24939.0,38.1796,38.1796,38.036,38.0719,24939.0
2020-03-03 13:05:00,42.4,42.46,42.35,42.39,19636.0,38.0539,38.1078,38.0091,38.045,19636.0
2020-03-03 13:10:00,42.39,42.43,42.25,42.29,19230.0,38.045,38.0809,37.9193,37.9552,19230.0
2020-03-03 13:15:00,42.32,42.36,42.15,42.19,30102.0,37.9821,38.018,37.8296,37.8655,30102.0
2020-03-03 13:20:00,42.2,42.3,42.11,42.16,18098.0,37.8744,37.9642,37.7937,37.8385,18098.0
2020-03-03 13:25:00,42.14,42.17,42.01,42.14,23337.0,37.8206,37.8475,37.7039,37.8206,23337.0
2020-03-03 13:30:00,42.11,42.22,41.97,42.2,23041.0,37.7937,37.8924,37.668,37.8744,23041.0
2020-03-03 13:35:00,42.19,42.2,42.01,42.04,16258.0,37.8655,37.8744,37.7039,37.7308,16258.0
2020-03-03 13:40:00,42.02,42.05,41.75,41.75,18477.0,37.7129,37.7398,37.4706,37.4706,18477.0
2020-03-03 13:45:00,41.76,41.83,41.65,41.66,14527.0,37.4795,37.5424,37.3808,37.3898,14527.0
2020-03-03 13:50:00,41.68,41.73,41.56,41.65,14653.0,37.4077,37.4526,37.3,37.3808,14653.0
2020-03-03 13:55:00,41.67,41.69,41.53,41.54,18287.0,37.3988,37.4167,37.2731,37.2821,18287.0
2020-03-03 14:00:00,41.55,41.7,41.44,41.5,17454.0,37.2911,37.4257,37.1923,37.2462,17454.0
2020-03-03 14:05:00,41.49,41.49,41.24,41.24,24532.0,37.2372,37.2372,37.0128,37.0128,24532.0
2020-03-03 14:10:00,41.22,41.6,41.2,41.55,15771.0,36.9949,37.3359,36.9769,37.2911,15771.0
2020-03-03 14:15:00,41.49,41.5,41.24,41.24,20217.0,37.2372,37.2462,37.0128,37.0128,20217.0
2020-03-03 14:20:00,41.22,41.56,41.19,41.34,49276.0,36.9949,37.3,36.968,37.1026,49276.0
2020-03-03 14:25:00,41.36,41.73,41.36,41.71,20833.0,37.1205,37.4526,37.1205,37.4347,20833.0
2020-03-03 14:30:00,41.65,41.78,41.6,41.72,27554.0,37.3808,37.4975,37.3359,37.4436,27554.0
2020-03-03 14:35:00,41.68,41.68,41.37,41.37,30489.0,37.4077,37.4077,37.1295,37.1295,30489.0
2020-03-03 14:40:00,41.38,41.39,41.25,41.32,24789.0,37.1385,37.1475,37.0218,37.0846,24789.0
2020-03-03 14:45:00,41.34,41.66,41.34,41.64,11648.0,37.1026,37.3898,37.1026,37.3718,11648.0
2020-03-03 14:50:00,41.7,41.84,41.58,41.8,14985.0,37.4257,37.5513,37.318,37.5154,14985.0
2020-03-03 14:55:00,41.84,41.87,41.68,41.76,14147.0,37.5513,37.5783,37.4077,37.4795,14147.0
2020-03-03 15:00:00,41.77,41.93,41.68,41.88,20615.0,37.4885,37.6321,37.4077,37.5872,20615.0
2020-03-03 15:05:00,41.87,41.88,41.74,41.8,15786.0,37.5783,37.5872,37.4616,37.5154,15786.0
2020-03-03 15:10:00,41.82,42.07,41.78,42.01,19993.0,37.5334,37.7578,37.4975,37.7039,19993.0
2020-03-03 15:15:00,42.01,42.12,41.91,42.04,19985.0,37.7039,37.8026,37.6142,37.7308,19985.0
2020-03-03 15:20:00,42.04,42.06,41.66,41.67,30634.0,37.7308,37.7488,37.3898,37.3988,30634.0
2020-03-03 15:25:00,41.69,42.05,41.67,42.05,42502.0,37.4167,37.7398,37.3988,37.7398,42502.0
2020-03-03 15:30:00,42.03,42.03,41.75,41.88,54085.0,37.7219,37.7219,37.4706,37.5872,54085.0
2020-03-03 15:35:00,41.9,41.95,41.57,41.64,31121.0,37.6052,37.6501,37.309,37.3718,31121.0
2020-03-03 15:40:00,41.63,42.04,41.61,42.01,35337.0,37.3629,37.7308,37.3449,37.7039,35337.0
2020-03-03 15:45:00,42.04,42.13,41.85,41.85,45745.0,37.7308,37.8116,37.5603,37.5603,45745.0
2020-03-03 15:50:00,41.85,41.96,41.63,41.94,90838.0,37.5603,37.659,37.3629,37.6411,90838.0
2020-03-03 15:55:00,41.95,42.11,41.64,41.87,189259.0,37.6501,37.7937,37.3718,37.5783,189259.0
2020-03-04 09:30:00,42.72,42.82,42.48,42.68,55417.0,38.3411,38.4309,38.1257,38.3052,55417.0
2020-03-04 09:35:00,42.6,42.69,42.39,42.53,20044.0,38.2334,38.3142,38.045,38.1706,20044.0
2020-03-04 09:40:00,42.55,42.75,42.37,42.52,14180.0,38.1886,38.3681,38.027,38.1616,14180.0
2020-03-04 09:45:00,42.57,42.57,42.35,42.39,16239.0,38.2065,38.2065,38.0091,38.045,16239.0
2020-03-04 09:50:00,42.42,42.47,42.21,42.25,16129.0,38.0719,38.1168,37.8834,37.9193,16129.0
2020-03-04 09:55:00,42.18,42.27,41.97,42.05,14954.0,37.8565,37.9373,37.668,37.7398,14954.0
2020-03-04 10:00:00,42.05,42.26,42.03,42.16,21920.0,37.7398,37.9283,37.7219,37.8385,21920.0
2020-03-04 10:05:00,42.11,42.38,42.05,42.3,27376.0,37.7937,38.036,37.7398,37.9642,27376.0
2020-03-04 10:10:00,42.32,42.62,42.32,42.59,18484.0,37.9821,38.2514,37.9821,38.2245,18484.0
2020-03-04 10:15:00,42.57,42.83,42.55,42.78,20894.0,38.2065,38.4399,38.1886,38.395,20894.0
2020-03-04 10:20:00,42.78,42.89,42.72,42.76,16772.0,38.395,38.4937,38.3411,38.377,16772.0
2020-03-04 10:25:00,42.76,42.78,42.57,42.57,11857.0,38.377,38.395,38.2065,38.2065,11857.0
2020-03-04 10:30:00,42.55,42.6,42.34,42.37,15943.0,38.1886,38.2334,38.0001,38.027,15943.0
2020-03-04 10:35:00,42.37,42.42,42.13,42.16,10052.0,38.027,38.0719,37.8116,37.8385,10052.0
2020-03-04 10:40:00,42.18,42.3,42.08,42.29,17487.0,37.8565,37.9642,37.7667,37.9552,17487.0
2020-03-04 10:45:00,42.29,42.32,42.16,42.29,12438.0,37.9552,37.9821,37.8385,37.9552,12438.0
2020-03-04 10:50:00,42.32,42.37,42.25,42.29,21684.0,37.9821,38.027,37.9193,37.9552,21684.0
2020-03-04 10:55:00,42.29,42.43,42.25,42.34,10855.0,37.9552,38.0809,37.9193,38.0001,10855.0
2020-03-04 11:00:00,42.36,42.53,42.36,42.43,16663.0,38.018,38.1706,38.018,38.0809,16663.0
2020-03-04 11:05:00,42.43,42.5,42.31,42.42,33052.0,38.0809,38.1437,37.9732,38.0719,33052.0
2020-03-04 11:10:00,42.42,42.44,42.35,42.41,14656.0,38.0719,38.0898,38.0091,38.0629,14656.0
2020-03-04 11:15:00,42.43,42.45,42.35,42.43,7720.0,38.0809,38.0988,38.0091,38.0809,7720.0
2020-03-04 11:20:00,42.44,42.53,42.35,42.51,9994.0,38.0898,38.1706,38.0091,38.1527,9994.0
2020-03-04 11:25:00,42.52,42.56,42.47,42.51,8123.0,38.1616,38.1975,38.1168,38.1527,8123.0
2020-03-04 11:30:00,42.54,42.59,42.45,42.52,10314.0,38.1796,38.2245,38.0988,38.1616,10314.0
2020-03-04 11:35:00,42.53,42.56,42.42,42.45,10443.0,38.1706,38.1975,38.0719,38.0988,10443.0
2020-03-04 11:40:00,42.45,42.49,42.36,42.49,12948.0,38.0988,38.1347,38.018,38.1347,12948.0
2020-03-04 11:45:00,42.51,42.55,42.37,42.4,6351.0,38.1527,38.1886,38.027,38.0539,6351.0
2020-03-04 11:50:00,42.44,42.47,42.36,42.39,8067.0,38.0898,38.1168,38.018,38.045,8067.0
2020-03-04 11:55:00,42.38,42.49,42.33,42.4,6901.0,38.036,38.1347,37.9911,38.0539,6901.0
2020-03-04 12:00:00,42.45,42.54,42.44,42.52,9043.0,38.0988,38.1796,38.0898,38.1616,9043.0
2020-03-04 12:05:00,42.54,42.55,42.4,42.44,7176.0,38.1796,38.1886,38.0539,38.0898,7176.0
2020-03-04 12:10:00,42.45,42.52,42.4,42.5,4600.0,38.0988,38.1616,38.0539,38.1437,4600.0
2020-03-04 12:15:00,42.5,42.6,42.47,42.56,14914.0,38.1437,38.2334,38.1168,38.1975,14914.0
2020-03-04 12:20:00,42.57,42.63,42.54,42.63,15934.0,38.2065,38.2604,38.1796,38.2604,15934.0
2020-03-04 12:25:00,42.63,42.73,42.6,42.73,10969.0,38.2604,38.3501,38.2334,38.3501,10969.0
2020-03-04 12:30:00,42.74,42.76,42.64,42.64,13459.0,38.3591,38.377,38.2693,38.2693,13459.0
2020-03-04 12:35:00,42.65,42.66,42.54,42.58,15888.0,38.2783,38.2873,38.1796,38.2155,15888.0
2020-03-04 12:40:00,42.56,42.56,42.47,42.53,5944.0,38.1975,38.1975,38.1168,38.1706,5944.0
2020-03-04 12:45:00,42.54,42.69,42.54,42.69,6047.0,38.1796,38.3142,38.1796,38.3142,6047.0
2020-03-04 12:50:00,42.68,42.76,42.66,42.72,17475.0,38.3052,38.377,38.2873,38.3411,17475.0
2020-03-04 12:55:00,42.71,42.71,42.6,42.67,8836.0,38.3322,38.3322,38.2334,38.2963,8836.0
2020-03-04 13:00:00,42.67,42.73,42.65,42.72,4661.0,38.2963,38.3501,38.2783,38.3411,4661.0
2020-03-04 13:05:00,42.75,42.78,42.7,42.74,13948.0,38.3681,38.395,38.3232,38.3591,13948.0
2020-03-04 13:10:00,42.73,42.74,42.66,42.7,4821.0,38.3501,38.3591,38.2873,38.3232,4821.0
2020-03-04 13:15:00,42.71,42.85,42.71,42.82,29861.0,38.3322,38.4578,38.3322,38.4309,29861.0
2020-03-04 13:20:00,42.82,42.84,42.75,42.76,14100.0,38.4309,38.4488,38.3681,38.377,14100.0
2020-03-04 13:25:00,42.75,42.75,42.67,42.68,8928.0,38.3681,38.3681,38.2963,38.3052,8928.0
2020-03-04 13:30:00,42.68,42.74,42.66,42.74,11985.0,38.3052,38.3591,38.2873,38.3591,11985.0
2020-03-04 13:35:00,42.74,42.74,42.58,42.61,22016.0,38.3591,38.3591,38.2155,38.2424,22016.0
2020-03-04 13:40:00,42.61,42.67,42.61,42.65,9288.0,38.2424,38.2963,38.2424,38.2783,9288.0
2020-03-04 13:45:00,42.63,42.72,42.63,42.7,15921.0,38.2604,38.3411,38.2604,38.3232,15921.0
2020-03-04 13:50:00,42.73,42.81,42.71,42.77,11941.0,38.3501,38.4219,38.3322,38.386,11941.0
2020-03-04 13:55:00,42.77,42.78,42.63,42.65,10208.0,38.386,38.395,38.2604,38.2783,10208.0
2020-03-04 14:00:00,42.67,42.71,42.6,42.63,10349.0,38.2963,38.3322,38.2334,38.2604,10349.0
2020-03-04 14:05:00,42.62,42.74,42.59,42.67,16152.0,38.2514,38.3591,38.2245,38.2963,16152.0
2020-03-04 14:10:00,42.68,42.7,42.63,42.64,8559.0,38.3052,38.3232,38.2604,38.2693,8559.0
2020-03-04 14:15:00,42.64,42.78,42.63,42.76,15638.0,38.2693,38.395,38.2604,38.377,15638.0
2020-03-04 14:20:00,42.75,42.86,42.74,42.83,31081.0,38.3681,38.4668,38.3591,38.4399,31081.0
2020-03-04 14:25:00,42.85,42.98,42.85,42.96,46665.0,38.4578,38.5745,38.4578,38.5565,46665.0
2020-03-04 14:30:00,42.97,43.02,42.97,43.0,27105.0,38.5655,38.6104,38.5655,38.5924,27105.0
2020-03-04 14:35:00,43.0,43.01,42.9,42.92,27431.0,38.5924,38.6014,38.5027,38.5206,27431.0
2020-03-04 14:40:00,42.93,42.96,42.9,42.94,11802.0,38.5296,38.5565,38.5027,38.5386,11802.0
2020-03-04 14:45:00,42.93,42.93,42.85,42.87,15088.0,38.5296,38.5296,38.4578,38.4758,15088.0
2020-03-04 14:50:00,42.88,42.94,42.83,42.84,15863.0,38.4847,38.5386,38.4399,38.4488,15863.0
2020-03-04 14:55:00,42.85,42.94,42.84,42.9,9203.0,38.4578,38.5386,38.4488,38.5027,9203.0
2020-03-04 15:00:00,42.9,42.94,42.88,42.94,17228.0,38.5027,38.5386,38.4847,38.5386,17228.0
2020-03-04 15:05:00,42.91,42.96,42.85,42.88,11544.0,38.5117,38.5565,38.4578,38.4847,11544.0
2020-03-04 15:10:00,42.9,43.0,42.88,42.92,23474.0,38.5027,38.5924,38.4847,38.5206,23474.0
2020-03-04 15:15:00,42.93,42.94,42.84,42.87,19863.0,38.5296,38.5386,38.4488,38.4758,19863.0
2020-03-04 15:20:00,42.89,42.99,42.85,42.97,14701.0,38.4937,38.5835,38.4578,38.5655,14701.0
2020-03-04 15:25:00,42.98,43.08,42.97,43.08,23002.0,38.5745,38.6642,38.5655,38.6642,23002.0
2020-03-04 15:30:00,43.09,43.16,43.05,43.13,40107.0,38.6732,38.736,38.6373,38.7091,40107.0
2020-03-04 15:35:00,43.13,43.19,43.1,43.16,26008.0,38.7091,38.763,38.6822,38.736,26008.0
2020-03-04 15:40:00,43.16,43.17,43.07,43.09,25574.0,38.736,38.745,38.6553,38.6732,25574.0
2020-03-04 15:45:00,43.08,43.13,43.02,43.07,55116.0,38.6642,38.7091,38.6104,38.6553,55116.0
2020-03-04 15:50:00,43.1,43.23,43.08,43.19,74346.0,38.6822,38.7989,38.6642,38.763,74346.0
2020-03-04 15:55:00,43.19,43.25,43.16,43.18,117577.0,38.763,38.8168,38.736,38.754,117577.0
2020-03-05 09:30:00,41.64,41.83,41.55,41.7,45483.0,37.3718,37.5424,37.2911,37.4257,45483.0
2020-03-05 09:35:00,41.7,41.9,41.69,41.74,4416.0,37.4257,37.6052,37.4167,37.4616,4416.0
2020-03-05 09:40:00,41.75,41.82,41.63,41.65,5407.0,37.4706,37.5334,37.3629,37.3808,5407.0
2020-03-05 09:45:00,41.65,41.65,41.43,41.43,11029.0,37.3808,37.3808,37.1834,37.1834,11029.0
2020-03-05 09:50:00,41.43,41.43,41.2,41.24,18038.0,37.1834,37.1834,36.9769,37.0128,18038.0
2020-03-05 09:55:00,41.21,41.26,41.12,41.18,8456.0,36.9859,37.0308,36.9051,36.959,8456.0
2020-03-05 10:00:00,41.17,41.3,41.13,41.21,25375.0,36.95,37.0667,36.9141,36.9859,25375.0
2020-03-05 10:05:00,41.2,41.29,41.18,41.28,22262.0,36.9769,37.0577,36.959,37.0487,22262.0
2020-03-05 10:10:00,41.3,41.44,41.3,41.44,6079.0,37.0667,37.1923,37.0667,37.1923,6079.0
2020-03-05 10:15:00,41.48,41.57,41.4,41.52,5940.0,37.2282,37.309,37.1564,37.2641,5940.0
2020-03-05 10:20:00,41.54,41.65,41.5,41.5,35077.0,37.2821,37.3808,37.2462,37.2462,35077.0
2020-03-05 10:25:00,41.48,41.51,41.36,41.36,14036.0,37.2282,37.2552,37.1205,37.1205,14036.0
2020-03-05 10:30:00,41.38,41.41,41.33,41.39,47147.0,37.1385,37.1654,37.0936,37.1475,47147.0
2020-03-05 10:35:00,41.4,41.4,41.21,41.21,23310.0,37.1564,37.1564,36.9859,36.9859,23310.0
2020-03-05 10:40:00,41.22,41.32,41.2,41.2,23864.0,36.9949,37.0846,36.9769,36.9769,23864.0
2020-03-05 10:45:00,41.2,41.36,41.15,41.35,36095.0,36.9769,37.1205,36.9321,37.1116,36095.0
2020-03-05 10:50:00,41.35,41.42,41.29,41.4,16642.0,37.1116,37.1744,37.0577,37.1564,16642.0
2020-03-05 10:55:00,41.38,41.4,41.29,41.32,19114.0,37.1385,37.1564,37.0577,37.0846,19114.0
2020-03-05 11:00:00,41.31,41.38,41.27,41.37,31105.0,37.0757,37.1385,37.0398,37.1295,31105.0
2020-03-05 11:05:00,41.38,41.57,41.37,41.56,13906.0,37.1385,37.309,37.1295,37.3,13906.0
2020-03-05 11:10:00,41.54,41.54,41.45,41.46,19754.0,37.2821,37.2821,37.2013,37.2103,19754.0
2020-03-05 11:15:00,41.44,41.49,41.42,41.46,10205.0,37.1923,37.2372,37.1744,37.2103,10205.0
2020-03-05 11:20:00,41.48,41.48,41.36,41.38,38427.0,37.2282,37.2282,37.1205,37.1385,38427.0
2020-03-05 11:25:00,41.37,41.46,41.35,41.41,21828.0,37.1295,37.2103,37.1116,37.1654,21828.0
2020-03-05 11:30:00,41.42,41.45,41.32,41.32,26037.0,37.1744,37.2013,37.0846,37.0846,26037.0
2020-03-05 11:35:00,41.32,41.34,41.25,41.26,16229.0,37.0846,37.1026,37.0218,37.0308,16229.0
2020-03-05 11:40:00,41.27,41.29,41.13,41.15,10987.0,37.0398,37.0577,36.9141,36.9321,10987.0
2020-03-05 11:45:00,41.15,41.2,41.13,41.17,11433.0,36.9321,36.9769,36.9141,36.95,11433.0
2020-03-05 11:50:00,41.18,41.19,41.12,41.16,30017.0,36.959,36.968,36.9051,36.941,30017.0
2020-03-05 11:55:00,41.15,41.15,41.01,41.05,34599.0,36.9321,36.9321,36.8064,36.8423,34599.0
2020-03-05 12:00:00,41.06,41.09,41.01,41.02,25595.0,36.8513,36.8782,36.8064,36.8154,25595.0
2020-03-05 12:05:00,41.01,41.01,40.92,40.95,38646.0,36.8064,36.8064,36.7256,36.7526,38646.0
2020-03-05 12:10:00,40.95,40.98,40.92,40.97,22669.0,36.7526,36.7795,36.7256,36.7705,22669.0
2020-03-05 12:15:00,40.98,41.0,40.9,40.92,15947.0,36.7795,36.7974,36.7077,36.7256,15947.0
2020-03-05 12:20:00,40.93,40.93,40.82,40.84,19809.0,36.7346,36.7346,36.6359,36.6538,19809.0
2020-03-05 12:25:00,40.84,40.87,40.79,40.86,11808.0,36.6538,36.6808,36.609,36.6718,11808.0
2020-03-05 12:30:00,40.85,40.99,40.84,40.99,21061.0,36.6628,36.7885,36.6538,36.7885,21061.0
2020-03-05 12:35:00,41.0,41.02,40.88,40.89,44037.0,36.7974,36.8154,36.6897,36.6987,44037.0
2020-03-05 12:40:00,40.9,40.91,40.79,40.8,28281.0,36.7077,36.7167,36.609,36.6179,28281.0
2020-03-05 12:45:00,40.8,40.91,40.78,40.91,33026.0,36.6179,36.7167,36.6,36.7167,33026.0
2020-03-05 12:50:00,40.91,40.96,40.87,40.96,21354.0,36.7167,36.7615,36.6808,36.7615,21354.0
2020-03-05 12:55:00,40.96,40.96,40.83,40.86,17227.0,36.7615,36.7615,36.6449,36.6718,17227.0
2020-03-05 13:00:00,40.83,40.9,40.73,40.75,106301.0,36.6449,36.7077,36.5551,36.5731,106301.0
2020-03-05 13:05:00,40.75,40.78,40.6,40.61,26685.0,36.5731,36.6,36.4384,36.4474,26685.0
2020-03-05 13:10:00,40.61,40.68,40.55,40.56,11460.0,36.4474,36.5102,36.3936,36.4025,11460.0
2020-03-05 13:15:00,40.57,40.61,40.52,40.56,17881.0,36.4115,36.4474,36.3666,36.4025,17881.0
2020-03-05 13:20:00,40.57,40.69,40.55,40.65,9615.0,36.4115,36.5192,36.3936,36.4833,9615.0
2020-03-05 13:25:00,40.66,40.73,40.65,40.7,18845.0,36.4923,36.5551,36.4833,36.5282,18845.0
2020-03-05 13:30:00,40.67,40.71,40.6,40.61,12852.0,36.5013,36.5372,36.4384,36.4474,12852.0
2020-03-05 13:35:00,40.64,40.72,40.6,40.61,16375.0,36.4743,36.5461,36.4384,36.4474,16375.0
2020-03-05 13:40:00,40.61,40.64,40.43,40.43,21919.0,36.4474,36.4743,36.2859,36.2859,21919.0
2020-03-05 13:45:00,40.44,40.65,40.44,40.62,15034.0,36.2948,36.4833,36.2948,36.4564,15034.0
2020-03-05 13:50:00,40.65,40.67,40.5,40.5,13509.0,36.4833,36.5013,36.3487,36.3487,13509.0
2020-03-05 13:55:00,40.5,40.71,40.5,40.71,12261.0,36.3487,36.5372,36.3487,36.5372,12261.0
2020-03-05 14:00:00,40.7,40.74,40.54,40.54,27782.0,36.5282,36.5641,36.3846,36.3846,27782.0
2020-03-05 14:05:00,40.55,40.66,40.53,40.63,11190.0,36.3936,36.4923,36.3756,36.4654,11190.0
2020-03-05 14:10:00,40.63,40.78,40.6,40.75,8876.0,36.4654,36.6,36.4384,36.5731,8876.0
2020-03-05 14:15:00,40.72,40.73,40.54,40.59,10856.0,36.5461,36.5551,36.3846,36.4295,10856.0
2020-03-05 14:20:00,40.59,40.61,40.45,40.47,19708.0,36.4295,36.4474,36.3038,36.3218,19708.0
2020-03-05 14:25:00,40.48,40.48,40.38,40.42,20585.0,36.3307,36.3307,36.241,36.2769,20585.0
2020-03-05 14:30:00,40.42,40.47,40.38,40.41,11951.0,36.2769,36.3218,36.241,36.2679,11951.0
2020-03-05 14:35:00,40.4,40.58,40.37,40.56,25157.0,36.2589,36.4205,36.232,36.4025,25157.0
2020-03-05 14:40:00,40.56,40.62,40.53,40.57,9267.0,36.4025,36.4564,36.3756,36.4115,9267.0
2020-03-05 14:45:00,40.56,40.58,40.49,40.55,11429.0,36.4025,36.4205,36.3397,36.3936,11429.0
2020-03-05 14:50:00,40.57,40.61,40.46,40.48,13211.0,36.4115,36.4474,36.3128,36.3307,13211.0
2020-03-05 14:55:00,40.49,40.54,40.45,40.5,14911.0,36.3397,36.3846,36.3038,36.3487,14911.0
2020-03-05 15:00:00,40.51,40.51,40.41,40.41,19815.0,36.3577,36.3577,36.2679,36.2679,19815.0
2020-03-05 15:05:00,40.43,40.48,40.4,40.43,17620.0,36.2859,36.3307,36.2589,36.2859,17620.0
2020-03-05 15:10:00,40.44,40.47,40.27,40.3,26078.0,36.2948,36.3218,36.1423,36.1692,26078.0
2020-03-05 15:15:00,40.3,40.34,40.21,40.24,21557.0,36.1692,36.2051,36.0884,36.1153,21557.0
2020-03-05 15:20:00,40.24,40.32,40.21,40.3,33572.0,36.1153,36.1871,36.0884,36.1692,33572.0
2020-03-05 15:25:00,40.31,40.52,40.3,40.47,37374.0,36.1782,36.3666,36.1692,36.3218,37374.0
2020-03-05 15:30:00,40.48,40.78,40.41,40.74,38430.0,36.3307,36.6,36.2679,36.5641,38430.0
2020-03-05 15:35:00,40.74,40.79,40.56,40.56,31201.0,36.5641,36.609,36.4025,36.4025,31201.0
2020-03-05 15:40:00,40.57,40.6,40.47,40.56,24463.0,36.4115,36.4384,36.3218,36.4025,24463.0
2020-03-05 15:45:00,40.58,40.61,40.49,40.55,33015.0,36.4205,36.4474,36.3397,36.3936,33015.0
2020-03-05 15:50:00,40.56,40.79,40.54,40.72,79731.0,36.4025,36.609,36.3846,36.5461,79731.0
2020-03-05 15:55:00,40.69,40.79,40.58,40.77,105414.0,36.5192,36.609,36.4205,36.591,105414.0
2020-03-06 09:30:00,39.69,39.84,39.27,39.5,83586.0,35.6217,35.7563,35.2448,35.4512,83586.0
2020-03-06 09:35:00,39.49,39.86,39.44,39.73,29233.0,35.4422,35.7743,35.3973,35.6576,29233.0
2020-03-06 09:40:00,39.72,39.8,39.55,39.76,42156.0,35.6486,35.7204,35.4961,35.6845,42156.0
2020-03-06 09:45:00,39.74,39.78,39.37,39.42,67787.0,35.6666,35.7025,35.3345,35.3794,67787.0
2020-03-06 09:50:00,39.41,39.55,39.28,39.37,35234.0,35.3704,35.4961,35.2537,35.3345,35234.0
2020-03-06 09:55:00,39.34,39.74,39.34,39.72,27470.0,35.3076,35.6666,35.3076,35.6486,27470.0
2020-03-06 10:00:00,39.7,39.89,39.68,39.86,21229.0,35.6307,35.8012,35.6127,35.7743,21229.0
2020-03-06 10:05:00,39.88,39.99,39.71,39.72,30854.0,35.7922,35.891,35.6397,35.6486,30854.0
2020-03-06 10:10:00,39.72,39.88,39.68,39.79,22206.0,35.6486,35.7922,35.6127,35.7115,22206.0
2020-03-06 10:15:00,39.77,40.04,39.77,39.96,16270.0,35.6935,35.9358,35.6935,35.864,16270.0
2020-03-06 10:20:00,39.97,40.23,39.97,40.18,50070.0,35.873,36.1064,35.873,36.0615,50070.0
2020-03-06 10:25:00,40.19,40.49,40.18,40.44,33957.0,36.0705,36.3397,36.0615,36.2948,33957.0
2020-03-06 10:30:00,40.42,40.53,40.37,40.37,24869.0,36.2769,36.3756,36.232,36.232,24869.0
2020-03-06 10:35:00,40.36,40.6,40.36,40.58,23132.0,36.223,36.4384,36.223,36.4205,23132.0
2020-03-06 10:40:00,40.56,40.72,40.52,40.66,12670.0,36.4025,36.5461,36.3666,36.4923,12670.0
2020-03-06 10:45:00,40.68,40.87,40.62,40.87,19581.0,36.5102,36.6808,36.4564,36.6808,19581.0
2020-03-06 10:50:00,40.9,40.93,40.8,40.87,12840.0,36.7077,36.7346,36.6179,36.6808,12840.0
2020-03-06 10:55:00,40.86,40.89,40.65,40.8,20576.0,36.6718,36.6987,36.4833,36.6179,20576.0
2020-03-06 11:00:00,40.81,40.82,40.58,40.59,19643.0,36.6269,36.6359,36.4205,36.4295,19643.0
2020-03-06 11:05:00,40.61,40.61,40.44,40.46,14674.0,36.4474,36.4474,36.2948,36.3128,14674.0
2020-03-06 11:10:00,40.43,40.43,40.02,40.02,18064.0,36.2859,36.2859,35.9179,35.9179,18064.0
2020-03-06 11:15:00,40.06,40.12,39.99,40.0,32207.0,35.9538,36.0076,35.891,35.8999,32207.0
2020-03-06 11:20:00,40.01,40.04,39.87,39.94,32623.0,35.9089,35.9358,35.7833,35.8461,32623.0
2020-03-06 11:25:00,39.93,39.94,39.81,39.84,40510.0,35.8371,35.8461,35.7294,35.7563,40510.0
2020-03-06 11:30:00,39.82,39.96,39.78,39.92,23031.0,35.7384,35.864,35.7025,35.8281,23031.0
2020-03-06 11:35:00,39.93,39.95,39.85,39.95,8452.0,35.8371,35.8551,35.7653,35.8551,8452.0
2020-03-06 11:40:00,39.95,39.95,39.81,39.83,14267.0,35.8551,35.8551,35.7294,35.7474,14267.0
2020-03-06 11:45:00,39.83,39.83,39.73,39.73,17578.0,35.7474,35.7474,35.6576,35.6576,17578.0
2020-03-06 11:50:00,39.75,39.85,39.73,39.84,11823.0,35.6756,35.7653,35.6576,35.7563,11823.0
2020-03-06 11:55:00,39.85,39.85,39.74,39.76,19958.0,35.7653,35.7653,35.6666,35.6845,19958.0
2020-03-06 12:00:00,39.76,39.77,39.61,39.61,13140.0,35.6845,35.6935,35.5499,35.5499,13140.0
2020-03-06 12:05:00,39.6,39.65,39.57,39.59,13084.0,35.5409,35.5858,35.514,35.532,13084.0
2020-03-06 12:10:00,39.59,39.6,39.53,39.54,10537.0,35.532,35.5409,35.4781,35.4871,10537.0
2020-03-06 12:15:00,39.53,39.58,39.49,39.5,36026.0,35.4781,35.523,35.4422,35.4512,36026.0
2020-03-06 12:20:00,39.5,39.62,39.5,39.52,11597.0,35.4512,35.5589,35.4512,35.4691,11597.0
2020-03-06 12:25:00,39.52,39.58,39.48,39.52,11918.0,35.4691,35.523,35.4332,35.4691,11918.0
2020-03-06 12:30:00,39.52,39.76,39.51,39.75,20332.0,35.4691,35.6845,35.4602,35.6756,20332.0
2020-03-06 12:35:00,39.75,39.91,39.69,39.84,17675.0,35.6756,35.8192,35.6217,35.7563,17675.0
2020-03-06 12:40:00,39.83,39.88,39.78,39.88,10684.0,35.7474,35.7922,35.7025,35.7922,10684.0
2020-03-06 12:45:00,39.89,39.97,39.79,39.82,19513.0,35.8012,35.873,35.7115,35.7384,19513.0
2020-03-06 12:50:00,39.81,39.81,39.69,39.7,25540.0,35.7294,35.7294,35.6217,35.6307,25540.0
2020-03-06 12:55:00,39.73,39.8,39.73,39.73,14642.0,35.6576,35.7204,35.6576,35.6576,14642.0
2020-03-06 13:00:00,39.76,39.8,39.73,39.77,8849.0,35.6845,35.7204,35.6576,35.6935,8849.0
2020-03-06 13:05:00,39.78,39.86,39.76,39.78,16401.0,35.7025,35.7743,35.6845,35.7025,16401.0
2020-03-06 13:10:00,39.8,39.82,39.69,39.7,18663.0,35.7204,35.7384,35.6217,35.6307,18663.0
2020-03-06 13:15:00,39.71,39.75,39.62,39.62,11820.0,35.6397,35.6756,35.5589,35.5589,11820.0
2020-03-06 13:20:00,39.65,39.84,39.65,39.83,13057.0,35.5858,35.7563,35.5858,35.7474,13057.0
2020-03-06 13:25:00,39.8,39.8,39.66,39.69,13270.0,35.7204,35.7204,35.5948,35.6217,13270.0
2020-03-06 13:30:00,39.7,39.74,39.62,39.63,10588.0,35.6307,35.6666,35.5589,35.5679,10588.0
2020-03-06 13:35:00,39.62,39.71,39.56,39.68,10671.0,35.5589,35.6397,35.505,35.6127,10671.0
2020-03-06 13:40:00,39.68,39.72,39.58,39.6,12408.0,35.6127,35.6486,35.523,35.5409,12408.0
2020-03-06 13:45:00,39.58,39.6,39.46,39.48,47369.0,35.523,35.5409,35.4153,35.4332,47369.0
2020-03-06 13:50:00,39.46,39.5,39.32,39.32,20062.0,35.4153,35.4512,35.2896,35.2896,20062.0
2020-03-06 13:55:00,39.31,39.35,39.29,39.32,28320.0,35.2807,35.3166,35.2627,35.2896,28320.0
2020-03-06 14:00:00,39.31,39.32,39.23,39.29,33111.0,35.2807,35.2896,35.2089,35.2627,33111.0
2020-03-06 14:05:00,39.31,39.34,39.21,39.21,18962.0,35.2807,35.3076,35.1909,35.1909,18962.0
2020-03-06 14:10:00,39.23,39.36,39.2,39.27,23718.0,35.2089,35.3255,35.1819,35.2448,23718.0
2020-03-06 14:15:00,39.28,39.3,39.19,39.23,17971.0,35.2537,35.2717,35.173,35.2089,17971.0
2020-03-06 14:20:00,39.24,39.25,39.16,39.21,20406.0,35.2178,35.2268,35.146,35.1909,20406.0
2020-03-06 14:25:00,39.24,39.35,39.24,39.25,13604.0,35.2178,35.3166,35.2178,35.2268,13604.0
2020-03-06 14:30:00,39.26,39.29,39.14,39.14,15165.0,35.2358,35.2627,35.1281,35.1281,15165.0
2020-03-06 14:35:00,39.15,39.16,39.1,39.11,11779.0,35.1371,35.146,35.0922,35.1012,11779.0
2020-03-06 14:40:00,39.11,39.11,39.05,39.05,28124.0,35.1012,35.1012,35.0473,35.0473,28124.0
2020-03-06 14:45:00,39.05,39.12,38.96,39.01,35172.0,35.0473,35.1101,34.9665,35.0114,35172.0
2020-03-06 14:50:00,39.01,39.05,38.98,39.05,13825.0,35.0114,35.0473,34.9845,35.0473,13825.0
2020-03-06 14:55:00,39.05,39.14,39.03,39.08,27380.0,35.0473,35.1281,35.0294,35.0742,27380.0
2020-03-06 15:00:00,39.05,39.09,38.93,38.93,33964.0,35.0473,35.0832,34.9396,34.9396,33964.0
2020-03-06 15:05:00,38.94,38.95,38.86,38.88,29503.0,34.9486,34.9576,34.8768,34.8947,29503.0
2020-03-06 15:10:00,38.88,39.03,38.88,38.88,42121.0,34.8947,35.0294,34.8947,34.8947,42121.0
2020-03-06 15:15:00,38.89,39.13,38.87,39.12,28974.0,34.9037,35.1191,34.8858,35.1101,28974.0
2020-03-06 15:20:00,39.16,39.16,39.0,39.1,24121.0,35.146,35.146,35.0024,35.0922,24121.0
2020-03-06 15:25:00,39.11,39.12,38.95,38.98,19688.0,35.1012,35.1101,34.9576,34.9845,19688.0
2020-03-06 15:30:00,38.95,39.29,38.93,39.26,38568.0,34.9576,35.2627,34.9396,35.2358,38568.0
2020-03-06 15:35:00,39.27,39.35,39.07,39.09,48710.0,35.2448,35.3166,35.0653,35.0832,48710.0
2020-03-06 15:40:00,39.1,39.23,39.07,39.23,37959.0,35.0922,35.2089,35.0653,35.2089,37959.0
2020-03-06 15:45:00,39.23,39.31,39.13,39.27,45588.0,35.2089,35.2807,35.1191,35.2448,45588.0
2020-03-06 15:50:00,39.3,39.64,39.3,39.55,108989.0,35.2717,35.5768,35.2717,35.4961,108989.0
2020-03-06 15:55:00,39.55,39.71,39.54,39.61,164799.0,35.4961,35.6397,35.4871,35.5499,164799.0
2020-03-09 09:30:00,36.81,36.81,36.63,36.71,7399.0,33.0369,33.0369,32.8754,32.9472,7399.0
2020-03-09 09:35:00,36.71,36.71,36.71,36.71,0.0,32.9472,32.9472,32.9472,32.9472,0.0
2020-03-09 09:40:00,36.71,36.71,36.71,36.71,0.0,32.9472,32.9472,32.9472,32.9472,0.0
2020-03-09 09:45:00,36.79,37.0,36.62,36.7,60904.0,33.019,33.2075,32.8664,32.9382,60904.0
2020-03-09 09:50:00,36.7,36.97,36.63,36.93,21371.0,32.9382,33.1805,32.8754,33.1446,21371.0
2020-03-09 09:55:00,36.94,37.6,36.8,37.42,30787.0,33.1536,33.746,33.028,33.5844,30787.0
2020-03-09 10:00:00,37.39,37.53,36.97,36.98,39132.0,33.5575,33.6831,33.1805,33.1895,39132.0
2020-03-09 10:05:00,36.97,37.14,36.86,36.87,38050.0,33.1805,33.3331,33.0818,33.0908,38050.0
2020-03-09 10:10:00,36.86,36.96,36.66,36.73,62112.0,33.0818,33.1716,32.9023,32.9651,62112.0
2020-03-09 10:15:00,36.74,37.06,36.73,37.01,41025.0,32.9741,33.2613,32.9651,33.2164,41025.0
2020-03-09 10:20:00,37.0,37.11,36.82,36.91,35153.0,33.2075,33.3062,33.0459,33.1267,35153.0
2020-03-09 10:25:00,36.9,36.93,36.68,36.73,34813.0,33.1177,33.1446,32.9203,32.9651,34813.0
2020-03-09 10:30:00,36.72,36.82,36.58,36.75,47493.0,32.9562,33.0459,32.8305,32.9831,47493.0
2020-03-09 10:35:00,36.7,36.75,36.51,36.56,33048.0,32.9382,32.9831,32.7677,32.8126,33048.0
2020-03-09 10:40:00,36.55,36.6,36.37,36.37,29828.0,32.8036,32.8485,32.642,32.642,29828.0
2020-03-09 10:45:00,36.36,36.43,36.16,36.16,35125.0,32.6331,32.6959,32.4536,32.4536,35125.0
2020-03-09 10:50:00,36.16,36.21,36.0,36.09,33842.0,32.4536,32.4984,32.31,32.3907,33842.0
2020-03-09 10:55:00,36.06,36.09,35.78,35.79,54961.0,32.3638,32.3907,32.1125,32.1215,54961.0
2020-03-09 11:00:00,35.79,35.92,35.73,35.83,44049.0,32.1215,32.2382,32.0676,32.1574,44049.0
2020-03-09 11:05:00,35.83,35.88,35.76,35.85,23215.0,32.1574,32.2023,32.0946,32.1753,23215.0
2020-03-09 11:10:00,35.85,35.94,35.83,35.9,21165.0,32.1753,32.2561,32.1574,32.2202,21165.0
2020-03-09 11:15:00,35.87,35.98,35.81,35.84,39394.0,32.1933,32.292,32.1394,32.1664,39394.0
2020-03-09 11:20:00,35.83,35.88,35.77,35.86,29679.0,32.1574,32.2023,32.1035,32.1843,29679.0
2020-03-09 11:25:00,35.88,36.03,35.86,35.97,31335.0,32.2023,32.3369,32.1843,32.283,31335.0
2020-03-09 11:30:00,35.98,36.02,35.92,36.0,41513.0,32.292,32.3279,32.2382,32.31,41513.0
2020-03-09 11:35:00,36.03,36.25,35.97,36.21,32700.0,32.3369,32.5343,32.283,32.4984,32700.0
2020-03-09 11:40:00,36.2,36.21,36.06,36.2,40666.0,32.4895,32.4984,32.3638,32.4895,40666.0
2020-03-09 11:45:00,36.18,36.46,36.16,36.41,48970.0,32.4715,32.7228,32.4536,32.6779,48970.0
2020-03-09 11:50:00,36.43,36.52,36.42,36.48,66986.0,32.6959,32.7767,32.6869,32.7408,66986.0
2020-03-09 11:55:00,36.5,36.54,36.45,36.46,73368.0,32.7587,32.7946,32.7138,32.7228,73368.0
2020-03-09 12:00:00,36.45,36.56,36.39,36.52,113889.0,32.7138,32.8126,32.66,32.7767,113889.0
2020-03-09 12:05:00,36.51,36.76,36.51,36.68,49038.0,32.7677,32.9921,32.7677,32.9203,49038.0
2020-03-09 12:10:00,36.68,36.76,36.46,36.51,43214.0,32.9203,32.9921,32.7228,32.7677,43214.0
2020-03-09 12:15:00,36.52,36.54,36.28,36.31,60711.0,32.7767,32.7946,32.5613,32.5882,60711.0
2020-03-09 12:20:00,36.3,36.31,36.06,36.07,21779.0,32.5792,32.5882,32.3638,32.3728,21779.0
2020-03-09 12:25:00,36.07,36.07,35.94,35.96,35578.0,32.3728,32.3728,32.2561,32.2741,35578.0
2020-03-09 12:30:00,35.97,35.99,35.72,35.73,39576.0,32.283,32.301,32.0587,32.0676,39576.0
2020-03-09 12:35:00,35.73,35.76,35.59,35.73,39001.0,32.0676,32.0946,31.942,32.0676,39001.0
2020-03-09 12:40:00,35.71,35.73,35.64,35.68,23831.0,32.0497,32.0676,31.9869,32.0228,23831.0
2020-03-09 12:45:00,35.68,35.75,35.65,35.66,21590.0,32.0228,32.0856,31.9958,32.0048,21590.0
2020-03-09 12:50:00,35.67,35.72,35.57,35.62,22013.0,32.0138,32.0587,31.924,31.9689,22013.0
2020-03-09 12:55:00,35.61,35.67,35.56,35.63,21241.0,31.9599,32.0138,31.9151,31.9779,21241.0
2020-03-09 13:00:00,35.61,35.64,35.51,35.51,28081.0,31.9599,31.9869,31.8702,31.8702,28081.0
2020-03-09 13:05:00,35.52,35.71,35.51,35.69,26518.0,31.8792,32.0497,31.8702,32.0317,26518.0
2020-03-09 13:10:00,35.67,35.79,35.66,35.77,9733.0,32.0138,32.1215,32.0048,32.1035,9733.0
2020-03-09 13:15:00,35.75,35.76,35.64,35.64,15181.0,32.0856,32.0946,31.9869,31.9869,15181.0
2020-03-09 13:20:00,35.63,35.63,35.5,35.55,42429.0,31.9779,31.9779,31.8612,31.9061,42429.0
2020-03-09 13:25:00,35.55,35.56,35.45,35.53,37124.0,31.9061,31.9151,31.8163,31.8881,37124.0
2020-03-09 13:30:00,35.49,35.51,35.38,35.39,9021.0,31.8522,31.8702,31.7535,31.7625,9021.0
2020-03-09 13:35:00,35.38,35.42,35.23,35.25,30358.0,31.7535,31.7894,31.6189,31.6368,30358.0
2020-03-09 13:40:00,35.25,35.31,35.22,35.26,30919.0,31.6368,31.6907,31.6099,31.6458,30919.0
2020-03-09 13:45:00,35.27,35.33,35.24,35.25,21919.0,31.6548,31.7086,31.6279,31.6368,21919.0
2020-03-09 13:50:00,35.25,35.27,35.18,35.19,19740.0,31.6368,31.6548,31.574,31.583,19740.0
2020-03-09 13:55:00,35.18,35.21,35.08,35.1,24309.0,31.574,31.6009,31.4843,31.5022,24309.0
2020-03-09 14:00:00,35.11,35.13,35.0,35.02,31983.0,31.5112,31.5291,31.4125,31.4304,31983.0
2020-03-09 14:05:00,35.02,35.07,34.99,35.0,34760.0,31.4304,31.4753,31.4035,31.4125,34760.0
2020-03-09 14:10:00,35.0,35.03,34.94,35.01,19025.0,31.4125,31.4394,31.3586,31.4214,19025.0
2020-03-09 14:15:00,35.06,35.2,35.04,35.09,21583.0,31.4663,31.592,31.4484,31.4932,21583.0
2020-03-09 14:20:00,35.08,35.12,35.02,35.1,32627.0,31.4843,31.5202,31.4304,31.5022,32627.0
2020-03-09 14:25:00,35.09,35.11,34.93,34.94,26630.0,31.4932,31.5112,31.3496,31.3586,26630.0
2020-03-09 14:30:00,34.93,34.95,34.84,34.87,25956.0,31.3496,31.3676,31.2689,31.2958,25956.0
2020-03-09 14:35:00,34.87,35.02,34.85,34.98,34835.0,31.2958,31.4304,31.2778,31.3945,34835.0
2020-03-09 14:40:00,34.95,34.96,34.7,34.74,31162.0,31.3676,31.3766,31.1432,31.1791,31162.0
2020-03-09 14:45:00,34.73,34.92,34.71,34.81,14677.0,31.1701,31.3407,31.1522,31.2419,14677.0
2020-03-09 14:50:00,34.77,35.05,34.77,34.99,22504.0,31.206,31.4573,31.206,31.4035,22504.0
2020-03-09 14:55:00,34.98,35.15,34.98,35.07,28932.0,31.3945,31.5471,31.3945,31.4753,28932.0
2020-03-09 15:00:00,35.08,35.12,34.89,35.02,41410.0,31.4843,31.5202,31.3137,31.4304,41410.0
2020-03-09 15:05:00,35.02,35.11,34.98,35.02,29684.0,31.4304,31.5112,31.3945,31.4304,29684.0
2020-03-09 15:10:00,35.02,35.07,34.87,34.89,24219.0,31.4304,31.4753,31.2958,31.3137,24219.0
2020-03-09 15:15:00,34.88,35.02,34.87,34.97,35884.0,31.3048,31.4304,31.2958,31.3855,35884.0
2020-03-09 15:20:00,34.95,35.18,34.94,35.16,32795.0,31.3676,31.574,31.3586,31.5561,32795.0
2020-03-09 15:25:00,35.16,35.28,35.08,35.12,40283.0,31.5561,31.6638,31.4843,31.5202,40283.0
2020-03-09 15:30:00,35.12,35.12,34.92,34.93,48318.0,31.5202,31.5202,31.3407,31.3496,48318.0
2020-03-09 15:35:00,34.92,35.08,34.92,34.99,50138.0,31.3407,31.4843,31.3407,31.4035,50138.0
2020-03-09 15:40:00,35.0,35.01,34.8,34.8,80578.0,31.4125,31.4214,31.233,31.233,80578.0
2020-03-09 15:45:00,34.8,34.92,34.74,34.85,78002.0,31.233,31.3407,31.1791,31.2778,78002.0
2020-03-09 15:50:00,34.87,34.97,34.79,34.96,129328.0,31.2958,31.3855,31.224,31.3766,129328.0
2020-03-09 15:55:00,34.95,34.95,34.71,34.71,182555.0,31.3676,31.3676,31.1522,31.1522,182555.0
2020-03-10 09:30:00,36.52,36.99,36.45,36.95,96223.0,32.7767,33.1985,32.7138,33.1626,96223.0
2020-03-10 09:35:00,36.91,37.07,36.4,36.4,32865.0,33.1267,33.2703,32.669,32.669,32865.0
2020-03-10 09:40:00,36.36,36.4,36.03,36.06,34329.0,32.6331,32.669,32.3369,32.3638,34329.0
2020-03-10 09:45:00,36.08,36.13,35.81,35.82,42931.0,32.3818,32.4266,32.1394,32.1484,42931.0
2020-03-10 09:50:00,35.84,36.02,35.79,36.0,12569.0,32.1664,32.3279,32.1215,32.31,12569.0
2020-03-10 09:55:00,36.02,36.07,35.96,36.05,20524.0,32.3279,32.3728,32.2741,32.3548,20524.0
2020-03-10 10:00:00,36.05,36.32,36.01,36.29,27979.0,32.3548,32.5972,32.3189,32.5702,27979.0
2020-03-10 10:05:00,36.27,36.34,36.18,36.34,31377.0,32.5523,32.6151,32.4715,32.6151,31377.0
2020-03-10 10:10:00,36.32,36.34,36.12,36.15,26344.0,32.5972,32.6151,32.4177,32.4446,26344.0
2020-03-10 10:15:00,36.17,36.33,36.11,36.23,17874.0,32.4625,32.6061,32.4087,32.5164,17874.0
2020-03-10 10:20:00,36.23,36.43,36.22,36.39,31773.0,32.5164,32.6959,32.5074,32.66,31773.0
2020-03-10 10:25:00,36.37,36.37,36.19,36.2,22171.0,32.642,32.642,32.4805,32.4895,22171.0
2020-03-10 10:30:00,36.2,36.2,36.04,36.11,23968.0,32.4895,32.4895,32.3459,32.4087,23968.0
2020-03-10 10:35:00,36.12,36.17,36.11,36.14,20967.0,32.4177,32.4625,32.4087,32.4356,20967.0
2020-03-10 10:40:00,36.14,36.14,35.99,35.99,22489.0,32.4356,32.4356,32.301,32.301,22489.0
2020-03-10 10:45:00,36.0,36.01,35.91,35.94,40700.0,32.31,32.3189,32.2292,32.2561,40700.0
2020-03-10 10:50:00,35.95,36.04,35.94,35.98,87866.0,32.2651,32.3459,32.2561,32.292,87866.0
2020-03-10 10:55:00,35.98,36.18,35.98,36.07,50378.0,32.292,32.4715,32.292,32.3728,50378.0
2020-03-10 11:00:00,36.08,36.21,36.01,36.18,39446.0,32.3818,32.4984,32.3189,32.4715,39446.0
2020-03-10 11:05:00,36.18,36.2,36.11,36.15,20396.0,32.4715,32.4895,32.4087,32.4446,20396.0
2020-03-10 11:10:00,36.13,36.15,36.0,36.01,28069.0,32.4266,32.4446,32.31,32.3189,28069.0
2020-03-10 11:15:00,36.0,36.05,35.9,35.91,29927.0,32.31,32.3548,32.2202,32.2292,29927.0
2020-03-10 11:20:00,35.91,35.91,35.26,35.27,41196.0,32.2292,32.2292,31.6458,31.6548,41196.0
2020-03-10 11:25:00,35.26,35.3,34.93,34.93,81159.0,31.6458,31.6817,31.3496,31.3496,81159.0
2020-03-10 11:30:00,34.92,34.93,34.66,34.71,81840.0,31.3407,31.3496,31.1073,31.1522,81840.0
2020-03-10 11:35:00,34.7,34.72,34.57,34.59,37566.0,31.1432,31.1612,31.0265,31.0445,37566.0
2020-03-10 11:40:00,34.6,34.71,34.54,34.71,75998.0,31.0535,31.1522,30.9996,31.1522,75998.0
2020-03-10 11:45:00,34.73,34.93,34.71,34.8,37227.0,31.1701,31.3496,31.1522,31.233,37227.0
2020-03-10 11:50:00,34.81,34.82,34.57,34.57,26200.0,31.2419,31.2509,31.0265,31.0265,26200.0
2020-03-10 11:55:00,34.57,34.67,34.52,34.59,30506.0,31.0265,31.1163,30.9817,31.0445,30506.0
2020-03-10 12:00:00,34.59,34.99,34.58,34.94,17488.0,31.0445,31.4035,31.0355,31.3586,17488.0
2020-03-10 12:05:00,34.95,34.99,34.94,34.97,17459.0,31.3676,31.4035,31.3586,31.3855,17459.0
2020-03-10 12:10:00,34.99,35.26,34.98,35.22,38459.0,31.4035,31.6458,31.3945,31.6099,38459.0
2020-03-10 12:15:00,35.24,35.34,35.13,35.14,24092.0,31.6279,31.7176,31.5291,31.5381,24092.0
2020-03-10 12:20:00,35.13,35.16,35.07,35.08,20689.0,31.5291,31.5561,31.4753,31.4843,20689.0
2020-03-10 12:25:00,35.13,35.19,35.0,35.03,37427.0,31.5291,31.583,31.4125,31.4394,37427.0
2020-03-10 12:30:00,35.0,35.07,34.69,34.73,29941.0,31.4125,31.4753,31.1342,31.1701,29941.0
2020-03-10 12:35:00,34.75,35.04,34.69,35.0,11526.0,31.1881,31.4484,31.1342,31.4125,11526.0
2020-03-10 12:40:00,35.0,35.08,34.89,35.08,11560.0,31.4125,31.4843,31.3137,31.4843,11560.0
2020-03-10 12:45:00,35.1,35.18,35.03,35.07,29072.0,31.5022,31.574,31.4394,31.4753,29072.0
2020-03-10 12:50:00,35.06,35.24,35.02,35.24,9953.0,31.4663,31.6279,31.4304,31.6279,9953.0
2020-03-10 12:55:00,35.25,35.26,35.19,35.22,16381.0,31.6368,31.6458,31.583,31.6099,16381.0
2020-03-10 13:00:00,35.2,35.24,35.12,35.23,16860.0,31.592,31.6279,31.5202,31.6189,16860.0
2020-03-10 13:05:00,35.24,35.56,35.21,35.56,17515.0,31.6279,31.9151,31.6009,31.9151,17515.0
2020-03-10 13:10:00,35.57,35.72,35.53,35.69,32628.0,31.924,32.0587,31.8881,32.0317,32628.0
2020-03-10 13:15:00,35.69,35.7,35.55,35.57,16247.0,32.0317,32.0407,31.9061,31.924,16247.0
2020-03-10 13:20:00,35.59,35.69,35.57,35.69,29771.0,31.942,32.0317,31.924,32.0317,29771.0
2020-03-10 13:25:00,35.66,35.73,35.54,35.69,15422.0,32.0048,32.0676,31.8971,32.0317,15422.0
2020-03-10 13:30:00,35.7,35.92,35.7,35.92,22388.0,32.0407,32.2382,32.0407,32.2382,22388.0
2020-03-10 13:35:00,35.98,35.98,35.84,35.91,18425.0,32.292,32.292,32.1664,32.2292,18425.0
2020-03-10 13:40:00,35.9,35.94,35.68,35.72,38110.0,32.2202,32.2561,32.0228,32.0587,38110.0
2020-03-10 13:45:00,35.71,35.71,35.46,35.47,14797.0,32.0497,32.0497,31.8253,31.8343,14797.0
2020-03-10 13:50:00,35.47,35.53,35.3,35.34,21037.0,31.8343,31.8881,31.6817,31.7176,21037.0
2020-03-10 13:55:00,35.34,35.46,35.31,35.39,25204.0,31.7176,31.8253,31.6907,31.7625,25204.0
2020-03-10 14:00:00,35.37,35.39,35.31,35.36,12852.0,31.7445,31.7625,31.6907,31.7356,12852.0
2020-03-10 14:05:00,35.34,35.49,35.28,35.49,15284.0,31.7176,31.8522,31.6638,31.8522,15284.0
2020-03-10 14:10:00,35.46,35.67,35.43,35.66,12804.0,31.8253,32.0138,31.7984,32.0048,12804.0
2020-03-10 14:15:00,35.7,35.81,35.67,35.81,19774.0,32.0407,32.1394,32.0138,32.1394,19774.0
2020-03-10 14:20:00,35.79,35.91,35.73,35.73,28064.0,32.1215,32.2292,32.0676,32.0676,28064.0
2020-03-10 14:25:00,35.73,36.06,35.71,36.02,22550.0,32.0676,32.3638,32.0497,32.3279,22550.0
2020-03-10 14:30:00,36.02,36.15,35.99,36.14,27989.0,32.3279,32.4446,32.301,32.4356,27989.0
2020-03-10 14:35:00,36.14,36.18,36.12,36.13,30767.0,32.4356,32.4715,32.4177,32.4266,30767.0
2020-03-10 14:40:00,36.14,36.52,36.12,36.5,22294.0,32.4356,32.7767,32.4177,32.7587,22294.0
2020-03-10 14:45:00,36.52,36.72,36.5,36.72,19516.0,32.7767,32.9562,32.7587,32.9562,19516.0
2020-03-10 14:50:00,36.7,36.71,36.49,36.62,23881.0,32.9382,32.9472,32.7497,32.8664,23881.0
2020-03-10 14:55:00,36.61,36.72,36.44,36.56,28784.0,32.8574,32.9562,32.7049,32.8126,28784.0
2020-03-10 15:00:00,36.57,36.75,36.46,36.75,29184.0,32.8215,32.9831,32.7228,32.9831,29184.0
2020-03-10 15:05:00,36.75,36.82,36.62,36.64,25828.0,32.9831,33.0459,32.8664,32.8844,25828.0
2020-03-10 15:10:00,36.65,36.75,36.63,36.72,21121.0,32.8933,32.9831,32.8754,32.9562,21121.0
2020-03-10 15:15:00,36.72,36.97,36.64,36.96,22731.0,32.9562,33.1805,32.8844,33.1716,22731.0
2020-03-10 15:20:00,36.95,36.99,36.88,36.96,32643.0,33.1626,33.1985,33.0998,33.1716,32643.0
2020-03-10 15:25:00,36.95,36.96,36.77,36.81,31467.0,33.1626,33.1716,33.001,33.0369,31467.0
2020-03-10 15:30:00,36.81,36.85,36.65,36.79,42294.0,33.0369,33.0728,32.8933,33.019,42294.0
2020-03-10 15:35:00,36.79,36.9,36.72,36.88,37682.0,33.019,33.1177,32.9562,33.0998,37682.0
2020-03-10 15:40:00,36.87,36.99,36.83,36.95,41599.0,33.0908,33.1985,33.0549,33.1626,41599.0
2020-03-10 15:45:00,36.96,37.26,36.96,37.22,60317.0,33.1716,33.4408,33.1716,33.4049,60317.0
2020-03-10 15:50:00,37.22,37.33,37.2,37.32,92882.0,33.4049,33.5036,33.387,33.4947,92882.0
2020-03-10 15:55:00,37.3,37.32,37.01,37.13,197852.0,33.4767,33.4947,33.2164,33.3241,197852.0
2020-03-11 09:30:00,35.95,36.27,35.41,36.22,88625.0,32.2651,32.5523,31.7804,32.5074,88625.0
2020-03-11 09:35:00,36.26,36.42,35.81,35.86,19665.0,32.5433,32.6869,32.1394,32.1843,19665.0
2020-03-11 09:40:00,35.88,36.04,35.71,35.78,36625.0,32.2023,32.3459,32.0497,32.1125,36625.0
2020-03-11 09:45:00,35.78,36.02,35.62,35.62,24091.0,32.1125,32.3279,31.9689,31.9689,24091.0
2020-03-11 09:50:00,35.57,35.8,35.41,35.65,27789.0,31.924,32.1305,31.7804,31.9958,27789.0
2020-03-11 09:55:00,35.66,35.85,35.54,35.68,32720.0,32.0048,32.1753,31.8971,32.0228,32720.0
2020-03-11 10:00:00,35.69,35.75,35.55,35.73,29823.0,32.0317,32.0856,31.9061,32.0676,29823.0
2020-03-11 10:05:00,35.71,35.98,35.67,35.94,30675.0,32.0497,32.292,32.0138,32.2561,30675.0
2020-03-11 10:10:00,35.96,36.06,35.85,36.03,29540.0,32.2741,32.3638,32.1753,32.3369,29540.0
2020-03-11 10:15:00,36.01,36.1,35.88,35.91,21702.0,32.3189,32.3997,32.2023,32.2292,21702.0
2020-03-11 10:20:00,35.94,36.0,35.8,35.86,22775.0,32.2561,32.31,32.1305,32.1843,22775.0
2020-03-11 10:25:00,35.86,35.99,35.76,35.83,33593.0,32.1843,32.301,32.0946,32.1574,33593.0
2020-03-11 10:30:00,35.82,35.88,35.68,35.85,35743.0,32.1484,32.2023,32.0228,32.1753,35743.0
2020-03-11 10:35:00,35.86,35.88,35.66,35.77,22511.0,32.1843,32.2023,32.0048,32.1035,22511.0
2020-03-11 10:40:00,35.73,35.8,35.6,35.6,16231.0,32.0676,32.1305,31.951,31.951,16231.0
2020-03-11 10:45:00,35.62,35.92,35.51,35.51,25976.0,31.9689,32.2382,31.8702,31.8702,25976.0
2020-03-11 10:50:00,35.55,35.61,35.3,35.3,45109.0,31.9061,31.9599,31.6817,31.6817,45109.0
2020-03-11 10:55:00,35.35,35.51,35.14,35.48,36751.0,31.7266,31.8702,31.5381,31.8433,36751.0
2020-03-11 11:00:00,35.5,35.64,35.41,35.44,30837.0,31.8612,31.9869,31.7804,31.8074,30837.0
2020-03-11 11:05:00,35.44,35.57,35.37,35.55,36718.0,31.8074,31.924,31.7445,31.9061,36718.0
2020-03-11 11:10:00,35.57,35.61,35.42,35.45,18340.0,31.924,31.9599,31.7894,31.8163,18340.0
2020-03-11 11:15:00,35.45,35.46,35.24,35.27,25734.0,31.8163,31.8253,31.6279,31.6548,25734.0
2020-03-11 11:20:00,35.29,35.35,35.23,35.26,24208.0,31.6727,31.7266,31.6189,31.6458,24208.0
2020-03-11 11:25:00,35.26,35.52,35.26,35.45,15759.0,31.6458,31.8792,31.6458,31.8163,15759.0
2020-03-11 11:30:00,35.44,35.5,35.31,35.5,15570.0,31.8074,31.8612,31.6907,31.8612,15570.0
2020-03-11 11:35:00,35.46,35.69,35.38,35.69,12634.0,31.8253,32.0317,31.7535,32.0317,12634.0
2020-03-11 11:40:00,35.68,35.68,35.45,35.45,9810.0,32.0228,32.0228,31.8163,31.8163,9810.0
2020-03-11 11:45:00,35.48,35.52,35.34,35.52,17059.0,31.8433,31.8792,31.7176,31.8792,17059.0
2020-03-11 11:50:00,35.53,35.61,35.43,35.44,17382.0,31.8881,31.9599,31.7984,31.8074,17382.0
2020-03-11 11:55:00,35.42,35.51,35.36,35.47,20558.0,31.7894,31.8702,31.7356,31.8343,20558.0
2020-03-11 12:00:00,35.47,35.63,35.42,35.63,28859.0,31.8343,31.9779,31.7894,31.9779,28859.0
2020-03-11 12:05:00,35.66,35.73,35.56,35.7,11232.0,32.0048,32.0676,31.9151,32.0407,11232.0
2020-03-11 12:10:00,35.73,35.91,35.72,35.9,7952.0,32.0676,32.2292,32.0587,32.2202,7952.0
2020-03-11 12:15:00,35.93,36.14,35.85,36.04,18664.0,32.2471,32.4356,32.1753,32.3459,18664.0
2020-03-11 12:20:00,36.05,36.12,35.97,36.05,27350.0,32.3548,32.4177,32.283,32.3548,27350.0
2020-03-11 12:25:00,36.02,36.1,35.92,35.96,18579.0,32.3279,32.3997,32.2382,32.2741,18579.0
2020-03-11 12:30:00,35.93,36.0,35.76,35.81,18703.0,32.2471,32.31,32.0946,32.1394,18703.0
2020-03-11 12:35:00,35.81,35.81,35.52,35.52,21054.0,32.1394,32.1394,31.8792,31.8792,21054.0
2020-03-11 12:40:00,35.52,35.54,35.27,35.3,18985.0,31.8792,31.8971,31.6548,31.6817,18985.0
2020-03-11 12:45:00,35.29,35.36,35.18,35.33,37237.0,31.6727,31.7356,31.574,31.7086,37237.0
2020-03-11 12:50:00,35.32,35.53,35.3,35.39,13975.0,31.6997,31.8881,31.6817,31.7625,13975.0
2020-03-11 12:55:00,35.42,35.44,35.22,35.32,14717.0,31.7894,31.8074,31.6099,31.6997,14717.0
2020-03-11 13:00:00,35.33,35.33,35.17,35.2,41519.0,31.7086,31.7086,31.565,31.592,41519.0
2020-03-11 13:05:00,35.23,35.37,35.2,35.24,25261.0,31.6189,31.7445,31.592,31.6279,25261.0
2020-03-11 13:10:00,35.24,35.31,35.21,35.21,18594.0,31.6279,31.6907,31.6009,31.6009,18594.0
2020-03-11 13:15:00,35.21,35.31,35.21,35.27,10277.0,31.6009,31.6907,31.6009,31.6548,10277.0
2020-03-11 13:20:00,35.29,35.42,35.27,35.3,12703.0,31.6727,31.7894,31.6548,31.6817,12703.0
2020-03-11 13:25:00,35.29,35.52,35.29,35.48,13159.0,31.6727,31.8792,31.6727,31.8433,13159.0
2020-03-11 13:30:00,35.54,35.6,35.38,35.38,18354.0,31.8971,31.951,31.7535,31.7535,18354.0
2020-03-11 13:35:00,35.39,35.39,35.3,35.32,15396.0,31.7625,31.7625,31.6817,31.6997,15396.0
2020-03-11 13:40:00,35.32,35.36,35.3,35.3,30696.0,31.6997,31.7356,31.6817,31.6817,30696.0
2020-03-11 13:45:00,35.28,35.49,35.28,35.38,12889.0,31.6638,31.8522,31.6638,31.7535,12889.0
2020-03-11 13:50:00,35.4,35.41,35.26,35.33,17299.0,31.7715,31.7804,31.6458,31.7086,17299.0
2020-03-11 13:55:00,35.35,35.46,35.32,35.37,8122.0,31.7266,31.8253,31.6997,31.7445,8122.0
2020-03-11 14:00:00,35.41,35.43,35.2,35.23,17524.0,31.7804,31.7984,31.592,31.6189,17524.0
2020-03-11 14:05:00,35.22,35.26,35.01,35.04,28603.0,31.6099,31.6458,31.4214,31.4484,28603.0
2020-03-11 14:10:00,35.02,35.04,34.87,34.87,26972.0,31.4304,31.4484,31.2958,31.2958,26972.0
2020-03-11 14:15:00,34.89,35.04,34.89,34.96,22629.0,31.3137,31.4484,31.3137,31.3766,22629.0
2020-03-11 14:20:00,34.96,35.01,34.91,34.98,12638.0,31.3766,31.4214,31.3317,31.3945,12638.0
2020-03-11 14:25:00,34.99,35.09,34.94,35.04,10363.0,31.4035,31.4932,31.3586,31.4484,10363.0
2020-03-11 14:30:00,35.05,35.22,34.99,35.08,18107.0,31.4573,31.6099,31.4035,31.4843,18107.0
2020-03-11 14:35:00,35.09,35.16,35.0,35.16,29671.0,31.4932,31.5561,31.4125,31.5561,29671.0
2020-03-11 14:40:00,35.16,35.34,35.05,35.07,17990.0,31.5561,31.7176,31.4573,31.4753,17990.0
2020-03-11 14:45:00,35.07,35.21,35.01,35.03,16248.0,31.4753,31.6009,31.4214,31.4394,16248.0
2020-03-11 14:50:00,35.03,35.1,34.95,35.01,22795.0,31.4394,31.5022,31.3676,31.4214,22795.0
2020-03-11 14:55:00,34.99,35.17,34.97,35.08,19592.0,31.4035,31.565,31.3855,31.4843,19592.0
2020-03-11 15:00:00,35.08,35.2,34.88,34.89,32274.0,31.4843,31.592,31.3048,31.3137,32274.0
2020-03-11 15:05:00,34.9,34.9,34.75,34.79,64026.0,31.3227,31.3227,31.1881,31.224,64026.0
2020-03-11 15:10:00,34.8,34.88,34.72,34.74,18760.0,31.233,31.3048,31.1612,31.1791,18760.0
2020-03-11 15:15:00,34.74,34.93,34.73,34.77,30313.0,31.1791,31.3496,31.1701,31.206,30313.0
2020-03-11 15:20:00,34.77,34.79,34.59,34.61,40531.0,31.206,31.224,31.0445,31.0624,40531.0
2020-03-11 15:25:00,34.61,34.79,34.58,34.77,52111.0,31.0624,31.224,31.0355,31.206,52111.0
2020-03-11 15:30:00,34.76,35.03,34.69,34.99,54728.0,31.1971,31.4394,31.1342,31.4035,54728.0
2020-03-11 15:35:00,34.98,35.19,34.95,35.14,36714.0,31.3945,31.583,31.3676,31.5381,36714.0
2020-03-11 15:40:00,35.16,35.26,35.02,35.04,43127.0,31.5561,31.6458,31.4304,31.4484,43127.0
2020-03-11 15:45:00,35.05,35.19,35.0,35.14,50406.0,31.4573,31.583,31.4125,31.5381,50406.0
2020-03-11 15:50:00,35.15,35.52,35.02,35.37,159151.0,31.5471,31.8792,31.4304,31.7445,159151.0
2020-03-11 15:55:00,35.36,35.5,35.34,35.43,211190.0,31.7356,31.8612,31.7176,31.7984,211190.0
2020-03-12 09:30:00,32.56,32.85,32.55,32.63,5150.0,29.2226,29.4828,29.2136,29.2854,5150.0
2020-03-12 09:35:00,32.64,32.64,32.64,32.64,100.0,29.2944,29.2944,29.2944,29.2944,100.0
2020-03-12 09:40:00,32.64,32.64,32.64,32.64,0.0,29.2944,29.2944,29.2944,29.2944,0.0
2020-03-12 09:45:00,32.64,32.64,32.64,32.64,0.0,29.2944,29.2944,29.2944,29.2944,0.0
2020-03-12 09:50:00,32.59,32.6,31.84,32.04,119557.0,29.2495,29.2585,28.5764,28.7559,119557.0
2020-03-12 09:55:00,32.05,32.21,31.64,32.1,87004.0,28.7648,28.9084,28.3969,28.8097,87004.0
2020-03-12 10:00:00,32.1,32.14,31.8,31.86,72929.0,28.8097,28.8456,28.5405,28.5943,72929.0
2020-03-12 10:05:00,31.86,31.96,31.7,31.71,101262.0,28.5943,28.6841,28.4507,28.4597,101262.0
2020-03-12 10:10:00,31.71,31.83,31.6,31.72,47697.0,28.4597,28.5674,28.361,28.4687,47697.0
2020-03-12 10:15:00,31.74,32.11,31.74,32.11,46477.0,28.4866,28.8187,28.4866,28.8187,46477.0
2020-03-12 10:20:00,32.1,32.23,31.95,32.23,40878.0,28.8097,28.9264,28.6751,28.9264,40878.0
2020-03-12 10:25:00,32.23,32.37,32.18,32.29,46201.0,28.9264,29.052,28.8815,28.9802,46201.0
2020-03-12 10:30:00,32.31,32.68,32.25,32.65,42256.0,28.9982,29.3303,28.9443,29.3033,42256.0
2020-03-12 10:35:00,32.67,32.8,32.56,32.68,27485.0,29.3213,29.438,29.2226,29.3303,27485.0
2020-03-12 10:40:00,32.67,32.84,32.59,32.75,46835.0,29.3213,29.4739,29.2495,29.3931,46835.0
2020-03-12 10:45:00,32.77,33.19,32.77,33.14,59035.0,29.411,29.788,29.411,29.7431,59035.0
2020-03-12 10:50:00,33.12,33.27,33.09,33.22,34278.0,29.7252,29.8598,29.6982,29.8149,34278.0
2020-03-12 10:55:00,33.22,33.31,33.13,33.18,65178.0,29.8149,29.8957,29.7341,29.779,65178.0
2020-03-12 11:00:00,33.16,33.18,32.81,32.82,36152.0,29.7611,29.779,29.4469,29.4559,36152.0
2020-03-12 11:05:00,32.81,32.82,32.61,32.66,32374.0,29.4469,29.4559,29.2674,29.3123,32374.0
2020-03-12 11:10:00,32.67,32.68,32.57,32.58,42657.0,29.3213,29.3303,29.2315,29.2405,42657.0
2020-03-12 11:15:00,32.58,32.68,32.4,32.45,42302.0,29.2405,29.3303,29.079,29.1238,42302.0
2020-03-12 11:20:00,32.47,32.51,32.39,32.45,32368.0,29.1418,29.1777,29.07,29.1238,32368.0
2020-03-12 11:25:00,32.42,32.5,32.37,32.4,25500.0,29.0969,29.1687,29.052,29.079,25500.0
2020-03-12 11:30:00,32.42,32.55,32.26,32.31,27138.0,29.0969,29.2136,28.9533,28.9982,27138.0
2020-03-12 11:35:00,32.33,32.4,32.13,32.25,54714.0,29.0161,29.079,28.8366,28.9443,54714.0
2020-03-12 11:40:00,32.28,32.32,32.23,32.27,23228.0,28.9713,29.0072,28.9264,28.9623,23228.0
2020-03-12 11:45:00,32.27,32.28,32.18,32.21,34064.0,28.9623,28.9713,28.8815,28.9084,34064.0
2020-03-12 11:50:00,32.2,32.25,32.1,32.15,37655.0,28.8995,28.9443,28.8097,28.8546,37655.0
2020-03-12 11:55:00,32.17,32.31,32.17,32.24,24323.0,28.8725,28.9982,28.8725,28.9354,24323.0
2020-03-12 12:00:00,32.21,32.25,32.14,32.24,27755.0,28.9084,28.9443,28.8456,28.9354,27755.0
2020-03-12 12:05:00,32.25,32.33,32.24,32.29,24841.0,28.9443,29.0161,28.9354,28.9802,24841.0
2020-03-12 12:10:00,32.3,32.32,32.17,32.19,29251.0,28.9892,29.0072,28.8725,28.8905,29251.0
2020-03-12 12:15:00,32.19,32.31,32.14,32.19,23702.0,28.8905,28.9982,28.8456,28.8905,23702.0
2020-03-12 12:20:00,32.18,32.43,32.17,32.43,41695.0,28.8815,29.1059,28.8725,29.1059,41695.0
2020-03-12 12:25:00,32.42,32.71,32.37,32.68,28245.0,29.0969,29.3572,29.052,29.3303,28245.0
2020-03-12 12:30:00,32.69,32.72,32.54,32.58,28310.0,29.3392,29.3662,29.2046,29.2405,28310.0
2020-03-12 12:35:00,32.57,32.63,32.53,32.57,21110.0,29.2315,29.2854,29.1956,29.2315,21110.0
2020-03-12 12:40:00,32.57,32.57,32.41,32.47,49914.0,29.2315,29.2315,29.0879,29.1418,49914.0
2020-03-12 12:45:00,32.47,32.47,32.14,32.16,36218.0,29.1418,29.1418,28.8456,28.8636,36218.0
2020-03-12 12:50:00,32.15,32.9,32.1,32.78,55464.0,28.8546,29.5277,28.8097,29.42,55464.0
2020-03-12 12:55:00,32.78,33.69,32.71,33.51,64323.0,29.42,30.2367,29.3572,30.0752,64323.0
2020-03-12 13:00:00,33.52,34.36,33.27,34.36,53089.0,30.0842,30.8381,29.8598,30.8381,53089.0
2020-03-12 13:05:00,34.36,34.58,34.18,34.46,48003.0,30.8381,31.0355,30.6765,30.9278,48003.0
2020-03-12 13:10:00,34.41,34.49,33.53,33.55,51263.0,30.8829,30.9547,30.0931,30.1111,51263.0
2020-03-12 13:15:00,33.52,33.54,33.07,33.2,67068.0,30.0842,30.1021,29.6803,29.797,67068.0
2020-03-12 13:20:00,33.18,33.19,32.94,32.99,47637.0,29.779,29.788,29.5636,29.6085,47637.0
2020-03-12 13:25:00,32.95,33.06,32.86,33.02,24136.0,29.5726,29.6713,29.4918,29.6354,24136.0
2020-03-12 13:30:00,33.0,33.16,32.71,32.73,44192.0,29.6175,29.7611,29.3572,29.3751,44192.0
2020-03-12 13:35:00,32.73,32.73,32.28,32.33,40093.0,29.3751,29.3751,28.9713,29.0161,40093.0
2020-03-12 13:40:00,32.33,32.36,32.06,32.07,58436.0,29.0161,29.0431,28.7738,28.7828,58436.0
2020-03-12 13:45:00,32.09,32.55,32.0,32.51,49193.0,28.8007,29.2136,28.72,29.1777,49193.0
2020-03-12 13:50:00,32.5,32.7,32.41,32.45,24911.0,29.1687,29.3482,29.0879,29.1238,24911.0
2020-03-12 13:55:00,32.45,32.78,32.42,32.78,22929.0,29.1238,29.42,29.0969,29.42,22929.0
2020-03-12 14:00:00,32.76,32.83,32.53,32.8,23884.0,29.4021,29.4649,29.1956,29.438,23884.0
2020-03-12 14:05:00,32.82,32.97,32.75,32.75,24448.0,29.4559,29.5905,29.3931,29.3931,24448.0
2020-03-12 14:10:00,32.83,32.88,32.62,32.66,21082.0,29.4649,29.5098,29.2764,29.3123,21082.0
2020-03-12 14:15:00,32.63,32.7,32.49,32.51,29617.0,29.2854,29.3482,29.1597,29.1777,29617.0
2020-03-12 14:20:00,32.53,32.56,32.39,32.43,16469.0,29.1956,29.2226,29.07,29.1059,16469.0
2020-03-12 14:25:00,32.42,32.54,32.34,32.35,23061.0,29.0969,29.2046,29.0251,29.0341,23061.0
2020-03-12 14:30:00,32.33,32.45,32.32,32.33,22429.0,29.0161,29.1238,29.0072,29.0161,22429.0
2020-03-12 14:35:00,32.36,32.38,32.07,32.08,22783.0,29.0431,29.061,28.7828,28.7918,22783.0
2020-03-12 14:40:00,32.06,32.17,32.06,32.08,28895.0,28.7738,28.8725,28.7738,28.7918,28895.0
2020-03-12 14:45:00,32.08,32.29,32.01,32.24,24437.0,28.7918,28.9802,28.7289,28.9354,24437.0
2020-03-12 14:50:00,32.27,32.44,32.14,32.16,21874.0,28.9623,29.1149,28.8456,28.8636,21874.0
2020-03-12 14:55:00,32.18,32.34,32.16,32.2,26444.0,28.8815,29.0251,28.8636,28.8995,26444.0
2020-03-12 15:00:00,32.19,32.47,32.18,32.27,22834.0,28.8905,29.1418,28.8815,28.9623,22834.0
2020-03-12 15:05:00,32.27,32.32,32.14,32.3,46381.0,28.9623,29.0072,28.8456,28.9892,46381.0
2020-03-12 15:10:00,32.27,32.4,32.22,32.28,26583.0,28.9623,29.079,28.9174,28.9713,26583.0
2020-03-12 15:15:00,32.27,32.35,32.24,32.34,19983.0,28.9623,29.0341,28.9354,29.0251,19983.0
2020-03-12 15:20:00,32.34,32.38,32.12,32.12,41205.0,29.0251,29.061,28.8277,28.8277,41205.0
2020-03-12 15:25:00,32.12,32.12,32.05,32.07,102103.0,28.8277,28.8277,28.7648,28.7828,102103.0
2020-03-12 15:30:00,32.06,32.39,32.06,32.36,106553.0,28.7738,29.07,28.7738,29.0431,106553.0
2020-03-12 15:35:00,32.38,32.52,32.37,32.49,206113.0,29.061,29.1867,29.052,29.1597,206113.0
2020-03-12 15:40:00,32.49,32.51,32.14,32.2,73787.0,29.1597,29.1777,28.8456,28.8995,73787.0
2020-03-12 15:45:00,32.2,32.28,32.2,32.26,61951.0,28.8995,28.9713,28.8995,28.9533,61951.0
2020-03-12 15:50:00,32.27,32.43,32.17,32.2,146266.0,28.9623,29.1059,28.8725,28.8995,146266.0
2020-03-12 15:55:00,32.2,32.21,31.75,31.77,204715.0,28.8995,28.9084,28.4956,28.5135,204715.0
2020-03-13 09:30:00,34.0,34.36,33.74,33.75,75872.0,30.515,30.8381,30.2816,30.2906,75872.0
2020-03-13 09:35:00,33.79,33.87,33.58,33.62,21005.0,30.3265,30.3983,30.138,30.1739,21005.0
2020-03-13 09:40:00,33.59,33.62,33.31,33.46,39294.0,30.147,30.1739,29.8957,30.0303,39294.0
2020-03-13 09:45:00,33.44,33.58,33.38,33.5,29564.0,30.0124,30.138,29.9585,30.0662,29564.0
2020-03-13 09:50:00,33.51,33.51,33.07,33.08,35511.0,30.0752,30.0752,29.6803,29.6893,35511.0
2020-03-13 09:55:00,33.08,33.23,32.94,33.02,31575.0,29.6893,29.8239,29.5636,29.6354,31575.0
2020-03-13 10:00:00,33.0,33.17,32.88,33.13,31680.0,29.6175,29.77,29.5098,29.7341,31680.0
2020-03-13 10:05:00,33.1,33.11,32.97,33.02,29156.0,29.7072,29.7162,29.5905,29.6354,29156.0
2020-03-13 10:10:00,33.02,33.08,32.81,32.9,27961.0,29.6354,29.6893,29.4469,29.5277,27961.0
2020-03-13 10:15:00,32.9,33.29,32.86,33.22,17448.0,29.5277,29.8777,29.4918,29.8149,17448.0
2020-03-13 10:20:00,33.25,33.58,33.18,33.56,12200.0,29.8418,30.138,29.779,30.1201,12200.0
2020-03-13 10:25:00,33.52,33.55,33.31,33.32,14121.0,30.0842,30.1111,29.8957,29.9047,14121.0
2020-03-13 10:30:00,33.32,33.72,33.22,33.65,26461.0,29.9047,30.2637,29.8149,30.2008,26461.0
2020-03-13 10:35:00,33.59,33.72,33.5,33.58,29685.0,30.147,30.2637,30.0662,30.138,29685.0
2020-03-13 10:40:00,33.59,33.79,33.56,33.72,39414.0,30.147,30.3265,30.1201,30.2637,39414.0
2020-03-13 10:45:00,33.71,33.73,33.5,33.52,32332.0,30.2547,30.2726,30.0662,30.0842,32332.0
2020-03-13 10:50:00,33.53,33.57,33.33,33.33,23802.0,30.0931,30.129,29.9136,29.9136,23802.0
2020-03-13 10:55:00,33.33,33.37,33.1,33.11,28124.0,29.9136,29.9495,29.7072,29.7162,28124.0
2020-03-13 11:00:00,33.1,33.28,33.03,33.26,38037.0,29.7072,29.8688,29.6444,29.8508,38037.0
2020-03-13 11:05:00,33.3,33.56,33.28,33.52,35812.0,29.8867,30.1201,29.8688,30.0842,35812.0
2020-03-13 11:10:00,33.55,33.7,33.4,33.66,27428.0,30.1111,30.2457,29.9765,30.2098,27428.0
2020-03-13 11:15:00,33.66,33.7,33.34,33.48,40030.0,30.2098,30.2457,29.9226,30.0483,40030.0
2020-03-13 11:20:00,33.48,33.53,33.16,33.17,54346.0,30.0483,30.0931,29.7611,29.77,54346.0
2020-03-13 11:25:00,33.19,33.2,32.92,32.93,70205.0,29.788,29.797,29.5457,29.5546,70205.0
2020-03-13 11:30:00,32.93,33.02,32.78,32.8,40950.0,29.5546,29.6354,29.42,29.438,40950.0
2020-03-13 11:35:00,32.81,32.96,32.71,32.75,27432.0,29.4469,29.5816,29.3572,29.3931,27432.0
2020-03-13 11:40:00,32.76,32.85,32.66,32.75,30806.0,29.4021,29.4828,29.3123,29.3931,30806.0
2020-03-13 11:45:00,32.75,32.83,32.62,32.65,22467.0,29.3931,29.4649,29.2764,29.3033,22467.0
2020-03-13 11:50:00,32.64,32.84,32.64,32.83,35460.0,29.2944,29.4739,29.2944,29.4649,35460.0
2020-03-13 11:55:00,32.83,33.0,32.8,32.83,26157.0,29.4649,29.6175,29.438,29.4649,26157.0
2020-03-13 12:00:00,32.86,32.87,32.62,32.71,30362.0,29.4918,29.5008,29.2764,29.3572,30362.0
2020-03-13 12:05:00,32.72,32.83,32.58,32.75,49834.0,29.3662,29.4649,29.2405,29.3931,49834.0
2020-03-13 12:10:00,32.73,32.87,32.7,32.75,20012.0,29.3751,29.5008,29.3482,29.3931,20012.0
2020-03-13 12:15:00,32.75,32.87,32.69,32.77,13019.0,29.3931,29.5008,29.3392,29.411,13019.0
2020-03-13 12:20:00,32.8,32.97,32.8,32.96,13750.0,29.438,29.5905,29.438,29.5816,13750.0
2020-03-13 12:25:00,32.94,33.0,32.87,32.96,10789.0,29.5636,29.6175,29.5008,29.5816,10789.0
2020-03-13 12:30:00,32.95,33.15,32.95,33.06,53177.0,29.5726,29.7521,29.5726,29.6713,53177.0
2020-03-13 12:35:00,33.05,33.16,33.01,33.08,28359.0,29.6623,29.7611,29.6264,29.6893,28359.0
2020-03-13 12:40:00,33.08,33.42,33.08,33.42,19834.0,29.6893,29.9944,29.6893,29.9944,19834.0
2020-03-13 12:45:00,33.41,33.68,33.41,33.66,22182.0,29.9854,30.2278,29.9854,30.2098,22182.0
2020-03-13 12:50:00,33.66,33.88,33.66,33.8,50790.0,30.2098,30.4073,30.2098,30.3355,50790.0
2020-03-13 12:55:00,33.82,33.82,33.62,33.69,35288.0,30.3534,30.3534,30.1739,30.2367,35288.0
2020-03-13 13:00:00,33.68,33.77,33.58,33.6,38185.0,30.2278,30.3085,30.138,30.156,38185.0
2020-03-13 13:05:00,33.6,33.62,33.46,33.48,17509.0,30.156,30.1739,30.0303,30.0483,17509.0
2020-03-13 13:10:00,33.48,33.76,33.45,33.65,24375.0,30.0483,30.2996,30.0213,30.2008,24375.0
2020-03-13 13:15:00,33.66,33.71,33.57,33.69,26861.0,30.2098,30.2547,30.129,30.2367,26861.0
2020-03-13 13:20:00,33.69,33.84,33.66,33.75,33732.0,30.2367,30.3714,30.2098,30.2906,33732.0
2020-03-13 13:25:00,33.75,33.86,33.72,33.84,19090.0,30.2906,30.3893,30.2637,30.3714,19090.0
2020-03-13 13:30:00,33.83,34.03,33.83,33.96,16402.0,30.3624,30.5419,30.3624,30.4791,16402.0
2020-03-13 13:35:00,33.97,34.14,33.95,34.1,94711.0,30.488,30.6406,30.4701,30.6047,94711.0
2020-03-13 13:40:00,34.11,34.13,34.02,34.06,30148.0,30.6137,30.6316,30.5329,30.5688,30148.0
2020-03-13 13:45:00,34.05,34.17,34.05,34.12,41491.0,30.5598,30.6675,30.5598,30.6227,41491.0
2020-03-13 13:50:00,34.12,34.22,34.08,34.15,30879.0,30.6227,30.7124,30.5868,30.6496,30879.0
2020-03-13 13:55:00,34.15,34.26,34.06,34.2,20243.0,30.6496,30.7483,30.5688,30.6945,20243.0
2020-03-13 14:00:00,34.2,34.23,33.93,33.96,37272.0,30.6945,30.7214,30.4521,30.4791,37272.0
2020-03-13 14:05:00,33.96,34.02,33.7,33.79,30672.0,30.4791,30.5329,30.2457,30.3265,30672.0
2020-03-13 14:10:00,33.79,33.84,33.63,33.68,34584.0,30.3265,30.3714,30.1829,30.2278,34584.0
2020-03-13 14:15:00,33.7,33.77,33.53,33.53,37591.0,30.2457,30.3085,30.0931,30.0931,37591.0
2020-03-13 14:20:00,33.55,33.64,33.5,33.55,38299.0,30.1111,30.1919,30.0662,30.1111,38299.0
2020-03-13 14:25:00,33.55,33.55,33.23,33.29,36199.0,30.1111,30.1111,29.8239,29.8777,36199.0
2020-03-13 14:30:00,33.29,33.34,33.21,33.3,25769.0,29.8777,29.9226,29.8059,29.8867,25769.0
2020-03-13 14:35:00,33.35,33.36,33.19,33.19,32831.0,29.9316,29.9406,29.788,29.788,32831.0
2020-03-13 14:40:00,33.22,33.51,33.17,33.47,58031.0,29.8149,30.0752,29.77,30.0393,58031.0
2020-03-13 14:45:00,33.46,33.49,33.23,33.24,32561.0,30.0303,30.0572,29.8239,29.8329,32561.0
2020-03-13 14:50:00,33.25,33.28,33.12,33.22,27553.0,29.8418,29.8688,29.7252,29.8149,27553.0
2020-03-13 14:55:00,33.25,33.33,33.19,33.29,27061.0,29.8418,29.9136,29.788,29.8777,27061.0
2020-03-13 15:00:00,33.28,33.63,33.24,33.52,37960.0,29.8688,30.1829,29.8329,30.0842,37960.0
2020-03-13 15:05:00,33.54,33.69,33.51,33.51,31946.0,30.1021,30.2367,30.0752,30.0752,31946.0
2020-03-13 15:10:00,33.52,33.74,33.47,33.73,49154.0,30.0842,30.2816,30.0393,30.2726,49154.0
2020-03-13 15:15:00,33.76,33.82,33.6,33.69,44771.0,30.2996,30.3534,30.156,30.2367,44771.0
2020-03-13 15:20:00,33.67,33.9,33.61,33.88,54179.0,30.2188,30.4252,30.1649,30.4073,54179.0
2020-03-13 15:25:00,33.89,34.1,33.8,34.04,38099.0,30.4162,30.6047,30.3355,30.5509,38099.0
2020-03-13 15:30:00,34.03,34.22,33.94,34.05,69640.0,30.5419,30.7124,30.4611,30.5598,69640.0
2020-03-13 15:35:00,34.05,34.48,33.93,34.48,64587.0,30.5598,30.9458,30.4521,30.9458,64587.0
2020-03-13 15:40:00,34.48,35.08,34.34,34.98,123580.0,30.9458,31.4843,30.8201,31.3945,123580.0
2020-03-13 15:45:00,34.98,35.47,34.98,35.36,113241.0,31.3945,31.8343,31.3945,31.7356,113241.0
2020-03-13 15:50:00,35.36,35.82,35.35,35.8,150219.0,31.7356,32.1484,31.7266,32.1305,150219.0
2020-03-13 15:55:00,35.8,35.84,35.39,35.84,249755.0,32.1305,32.1664,31.7625,32.1664,249755.0
2020-03-16 09:30:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 09:35:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 09:40:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 09:45:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 09:50:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 09:55:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 10:00:00,31.75,31.79,31.22,31.29,98562.0,28.4956,28.5315,28.0199,28.0827,98562.0
2020-03-16 10:05:00,31.32,31.95,31.23,31.77,31143.0,28.1097,28.6751,28.0289,28.5135,31143.0
2020-03-16 10:10:00,31.87,31.96,31.61,31.8,41926.0,28.6033,28.6841,28.3699,28.5405,41926.0
2020-03-16 10:15:00,31.79,31.95,31.68,31.78,34336.0,28.5315,28.6751,28.4328,28.5225,34336.0
2020-03-16 10:20:00,31.82,32.57,31.77,32.52,49328.0,28.5584,29.2315,28.5135,29.1867,49328.0
2020-03-16 10:25:00,32.55,32.9,32.55,32.85,21963.0,29.2136,29.5277,29.2136,29.4828,21963.0
2020-03-16 10:30:00,32.88,33.29,32.86,33.21,49473.0,29.5098,29.8777,29.4918,29.8059,49473.0
2020-03-16 10:35:00,33.25,33.33,32.76,33.09,33688.0,29.8418,29.9136,29.4021,29.6982,33688.0
2020-03-16 10:40:00,33.15,33.15,32.91,33.13,24092.0,29.7521,29.7521,29.5367,29.7341,24092.0
2020-03-16 10:45:00,33.15,33.41,33.12,33.35,21541.0,29.7521,29.9854,29.7252,29.9316,21541.0
2020-03-16 10:50:00,33.39,33.39,32.89,33.05,39079.0,29.9675,29.9675,29.5187,29.6623,39079.0
2020-03-16 10:55:00,33.08,33.16,32.73,32.79,27512.0,29.6893,29.7611,29.3751,29.429,27512.0
2020-03-16 11:00:00,32.79,33.03,32.76,33.03,13751.0,29.429,29.6444,29.4021,29.6444,13751.0
2020-03-16 11:05:00,33.0,33.35,32.97,33.25,30251.0,29.6175,29.9316,29.5905,29.8418,30251.0
2020-03-16 11:10:00,33.3,33.55,33.27,33.43,21775.0,29.8867,30.1111,29.8598,30.0034,21775.0
2020-03-16 11:15:00,33.43,33.69,33.43,33.55,16197.0,30.0034,30.2367,30.0034,30.1111,16197.0
2020-03-16 11:20:00,33.53,33.69,33.37,33.4,19760.0,30.0931,30.2367,29.9495,29.9765,19760.0
2020-03-16 11:25:00,33.33,33.34,32.9,33.01,10879.0,29.9136,29.9226,29.5277,29.6264,10879.0
2020-03-16 11:30:00,33.01,33.05,32.61,32.69,18587.0,29.6264,29.6623,29.2674,29.3392,18587.0
2020-03-16 11:35:00,32.69,32.95,32.62,32.85,21575.0,29.3392,29.5726,29.2764,29.4828,21575.0
2020-03-16 11:40:00,32.87,32.89,32.41,32.46,24462.0,29.5008,29.5187,29.0879,29.1328,24462.0
2020-03-16 11:45:00,32.43,32.45,32.28,32.3,13486.0,29.1059,29.1238,28.9713,28.9892,13486.0
2020-03-16 11:50:00,32.31,32.45,32.31,32.4,14454.0,28.9982,29.1238,28.9982,29.079,14454.0
2020-03-16 11:55:00,32.42,32.47,32.19,32.45,19541.0,29.0969,29.1418,28.8905,29.1238,19541.0
2020-03-16 12:00:00,32.53,32.67,32.38,32.63,19534.0,29.1956,29.3213,29.061,29.2854,19534.0
2020-03-16 12:05:00,32.63,32.64,32.29,32.3,21214.0,29.2854,29.2944,28.9802,28.9892,21214.0
2020-03-16 12:10:00,32.3,32.35,32.2,32.2,20730.0,28.9892,29.0341,28.8995,28.8995,20730.0
2020-03-16 12:15:00,32.17,32.2,31.94,31.97,17315.0,28.8725,28.8995,28.6661,28.693,17315.0
2020-03-16 12:20:00,31.95,32.04,31.93,32.04,17363.0,28.6751,28.7559,28.6571,28.7559,17363.0
2020-03-16 12:25:00,32.02,32.31,31.99,32.01,18121.0,28.7379,28.9982,28.711,28.7289,18121.0
2020-03-16 12:30:00,32.01,32.1,31.98,32.03,17822.0,28.7289,28.8097,28.702,28.7469,17822.0
2020-03-16 12:35:00,32.04,32.19,32.01,32.09,17648.0,28.7559,28.8905,28.7289,28.8007,17648.0
2020-03-16 12:40:00,32.1,32.17,32.03,32.08,14507.0,28.8097,28.8725,28.7469,28.7918,14507.0
2020-03-16 12:45:00,32.07,32.1,32.02,32.04,24689.0,28.7828,28.8097,28.7379,28.7559,24689.0
2020-03-16 12:50:00,32.04,32.06,31.95,31.95,29716.0,28.7559,28.7738,28.6751,28.6751,29716.0
2020-03-16 12:55:00,31.93,31.94,31.85,31.89,9084.0,28.6571,28.6661,28.5853,28.6212,9084.0
2020-03-16 13:00:00,31.84,32.01,31.81,31.99,22820.0,28.5764,28.7289,28.5494,28.711,22820.0
2020-03-16 13:05:00,31.99,31.99,31.8,31.83,13098.0,28.711,28.711,28.5405,28.5674,13098.0
2020-03-16 13:10:00,31.8,32.18,31.8,32.07,15421.0,28.5405,28.8815,28.5405,28.7828,15421.0
2020-03-16 13:15:00,32.06,32.07,31.93,31.94,11210.0,28.7738,28.7828,28.6571,28.6661,11210.0
2020-03-16 13:20:00,31.95,32.11,31.88,32.1,14019.0,28.6751,28.8187,28.6123,28.8097,14019.0
2020-03-16 13:25:00,32.1,32.1,31.94,31.98,15356.0,28.8097,28.8097,28.6661,28.702,15356.0
2020-03-16 13:30:00,31.96,31.99,31.8,31.82,23240.0,28.6841,28.711,28.5405,28.5584,23240.0
2020-03-16 13:35:00,31.84,32.04,31.78,31.96,28255.0,28.5764,28.7559,28.5225,28.6841,28255.0
2020-03-16 13:40:00,31.98,31.99,31.82,31.84,14406.0,28.702,28.711,28.5584,28.5764,14406.0
2020-03-16 13:45:00,31.82,31.95,31.81,31.88,13407.0,28.5584,28.6751,28.5494,28.6123,13407.0
2020-03-16 13:50:00,31.89,31.98,31.73,31.74,12841.0,28.6212,28.702,28.4776,28.4866,12841.0
2020-03-16 13:55:00,31.7,31.76,31.65,31.66,14159.0,28.4507,28.5046,28.4058,28.4148,14159.0
2020-03-16 14:00:00,31.65,31.68,31.46,31.52,27959.0,28.4058,28.4328,28.2353,28.2892,27959.0
2020-03-16 14:05:00,31.52,31.62,31.46,31.51,19559.0,28.2892,28.3789,28.2353,28.2802,19559.0
2020-03-16 14:10:00,31.5,31.53,31.39,31.41,12739.0,28.2712,28.2981,28.1725,28.1904,12739.0
2020-03-16 14:15:00,31.42,31.48,31.37,31.38,13591.0,28.1994,28.2533,28.1545,28.1635,13591.0
2020-03-16 14:20:00,31.39,31.46,31.32,31.32,17918.0,28.1725,28.2353,28.1097,28.1097,17918.0
2020-03-16 14:25:00,31.33,31.52,31.3,31.51,19581.0,28.1186,28.2892,28.0917,28.2802,19581.0
2020-03-16 14:30:00,31.51,31.8,31.45,31.76,40390.0,28.2802,28.5405,28.2263,28.5046,40390.0
2020-03-16 14:35:00,31.77,31.88,31.27,31.34,49985.0,28.5135,28.6123,28.0648,28.1276,49985.0
2020-03-16 14:40:00,31.36,31.37,31.05,31.16,27460.0,28.1456,28.1545,27.8673,27.9661,27460.0
2020-03-16 14:45:00,31.19,31.3,31.1,31.15,21194.0,27.993,28.0917,27.9122,27.9571,21194.0
2020-03-16 14:50:00,31.14,31.33,31.12,31.19,13777.0,27.9481,28.1186,27.9302,27.993,13777.0
2020-03-16 14:55:00,31.17,31.37,31.12,31.26,15962.0,27.975,28.1545,27.9302,28.0558,15962.0
2020-03-16 15:00:00,31.28,31.5,31.27,31.38,25076.0,28.0738,28.2712,28.0648,28.1635,25076.0
2020-03-16 15:05:00,31.38,31.57,31.34,31.46,16875.0,28.1635,28.334,28.1276,28.2353,16875.0
2020-03-16 15:10:00,31.47,31.51,31.15,31.17,36481.0,28.2443,28.2802,27.9571,27.975,36481.0
2020-03-16 15:15:00,31.17,31.3,31.15,31.15,35129.0,27.975,28.0917,27.9571,27.9571,35129.0
2020-03-16 15:20:00,31.15,31.18,31.0,31.11,46573.0,27.9571,27.984,27.8225,27.9212,46573.0
2020-03-16 15:25:00,31.09,31.16,31.0,31.03,30697.0,27.9032,27.9661,27.8225,27.8494,30697.0
2020-03-16 15:30:00,31.02,31.04,30.66,30.67,64354.0,27.8404,27.8584,27.5173,27.5263,64354.0
2020-03-16 15:35:00,30.68,30.69,30.54,30.61,87417.0,27.5353,27.5442,27.4096,27.4724,87417.0
2020-03-16 15:40:00,30.64,30.89,30.52,30.89,68657.0,27.4994,27.7237,27.3917,27.7237,68657.0
2020-03-16 15:45:00,30.94,30.94,30.53,30.53,69445.0,27.7686,27.7686,27.4006,27.4006,69445.0
2020-03-16 15:50:00,30.52,30.64,30.3,30.64,170588.0,27.3917,27.4994,27.1942,27.4994,170588.0
2020-03-16 15:55:00,30.63,30.74,30.41,30.63,296094.0,27.4904,27.5891,27.2929,27.4904,296094.0
2020-03-17 09:30:00,31.33,31.87,31.33,31.45,113614.0,28.1186,28.6033,28.1186,28.2263,113614.0
2020-03-17 09:35:00,31.46,31.52,31.01,31.37,40092.0,28.2353,28.2892,27.8314,28.1545,40092.0
2020-03-17 09:40:00,31.24,31.24,30.9,30.91,40689.0,28.0379,28.0379,27.7327,27.7417,40689.0
2020-03-17 09:45:00,30.93,31.21,30.71,30.71,63503.0,27.7596,28.0109,27.5622,27.5622,63503.0
2020-03-17 09:50:00,30.78,30.79,30.3,30.3,34335.0,27.625,27.634,27.1942,27.1942,34335.0
2020-03-17 09:55:00,30.27,30.3,30.0,30.02,62875.0,27.1673,27.1942,26.925,26.9429,62875.0
2020-03-17 10:00:00,30.03,30.11,29.75,30.11,72505.0,26.9519,27.0237,26.7006,27.0237,72505.0
2020-03-17 10:05:00,30.26,30.35,30.1,30.21,32786.0,27.1583,27.2391,27.0147,27.1134,32786.0
2020-03-17 10:10:00,30.21,30.41,30.15,30.15,25253.0,27.1134,27.2929,27.0596,27.0596,25253.0
2020-03-17 10:15:00,30.17,30.34,30.1,30.24,14948.0,27.0775,27.2301,27.0147,27.1404,14948.0
2020-03-17 10:20:00,30.29,30.63,30.2,30.55,35435.0,27.1852,27.4904,27.1045,27.4186,35435.0
2020-03-17 10:25:00,30.55,30.98,30.53,30.84,25004.0,27.4186,27.8045,27.4006,27.6789,25004.0
2020-03-17 10:30:00,30.85,31.04,30.49,30.49,42081.0,27.6878,27.8584,27.3647,27.3647,42081.0
2020-03-17 10:35:00,30.53,30.84,30.53,30.68,15652.0,27.4006,27.6789,27.4006,27.5353,15652.0
2020-03-17 10:40:00,30.68,30.97,30.6,30.9,26782.0,27.5353,27.7955,27.4635,27.7327,26782.0
2020-03-17 10:45:00,30.98,31.05,30.79,30.93,30833.0,27.8045,27.8673,27.634,27.7596,30833.0
2020-03-17 10:50:00,30.91,30.91,30.74,30.86,20286.0,27.7417,27.7417,27.5891,27.6968,20286.0
2020-03-17 10:55:00,30.91,30.98,30.75,30.88,27998.0,27.7417,27.8045,27.5981,27.7148,27998.0
2020-03-17 11:00:00,30.9,31.03,30.8,30.85,13707.0,27.7327,27.8494,27.643,27.6878,13707.0
2020-03-17 11:05:00,30.86,31.05,30.84,31.04,20822.0,27.6968,27.8673,27.6789,27.8584,20822.0
2020-03-17 11:10:00,31.04,31.34,31.04,31.33,24721.0,27.8584,28.1276,27.8584,28.1186,24721.0
2020-03-17 11:15:00,31.36,31.49,31.23,31.45,47716.0,28.1456,28.2622,28.0289,28.2263,47716.0
2020-03-17 11:20:00,31.48,31.49,31.2,31.24,33375.0,28.2533,28.2622,28.002,28.0379,33375.0
2020-03-17 11:25:00,31.24,31.48,31.22,31.39,20947.0,28.0379,28.2533,28.0199,28.1725,20947.0
2020-03-17 11:30:00,31.38,31.63,31.35,31.6,22246.0,28.1635,28.3879,28.1366,28.361,22246.0
2020-03-17 11:35:00,31.6,31.65,31.45,31.49,20696.0,28.361,28.4058,28.2263,28.2622,20696.0
2020-03-17 11:40:00,31.48,31.66,31.44,31.63,17740.0,28.2533,28.4148,28.2174,28.3879,17740.0
2020-03-17 11:45:00,31.64,31.84,31.61,31.78,24251.0,28.3969,28.5764,28.3699,28.5225,24251.0
2020-03-17 11:50:00,31.77,31.92,31.76,31.8,22464.0,28.5135,28.6482,28.5046,28.5405,22464.0
2020-03-17 11:55:00,31.81,31.86,31.64,31.86,21041.0,28.5494,28.5943,28.3969,28.5943,21041.0
2020-03-17 12:00:00,31.83,31.96,31.75,31.87,18162.0,28.5674,28.6841,28.4956,28.6033,18162.0
2020-03-17 12:05:00,31.88,32.36,31.88,32.36,30885.0,28.6123,29.0431,28.6123,29.0431,30885.0
2020-03-17 12:10:00,32.42,32.52,32.36,32.5,21347.0,29.0969,29.1867,29.0431,29.1687,21347.0
2020-03-17 12:15:00,32.52,32.53,32.05,32.3,31422.0,29.1867,29.1956,28.7648,28.9892,31422.0
2020-03-17 12:20:00,32.34,32.34,31.87,31.99,21564.0,29.0251,29.0251,28.6033,28.711,21564.0
2020-03-17 12:25:00,32.01,32.06,31.79,31.86,12339.0,28.7289,28.7738,28.5315,28.5943,12339.0
2020-03-17 12:30:00,31.85,32.03,31.83,31.96,14561.0,28.5853,28.7469,28.5674,28.6841,14561.0
2020-03-17 12:35:00,31.95,31.95,31.73,31.74,12839.0,28.6751,28.6751,28.4776,28.4866,12839.0
2020-03-17 12:40:00,31.72,31.76,31.51,31.55,18064.0,28.4687,28.5046,28.2802,28.3161,18064.0
2020-03-17 12:45:00,31.55,31.62,31.52,31.54,15533.0,28.3161,28.3789,28.2892,28.3071,15533.0
2020-03-17 12:50:00,31.55,31.55,31.18,31.3,26624.0,28.3161,28.3161,27.984,28.0917,26624.0
2020-03-17 12:55:00,31.26,31.29,31.11,31.16,18787.0,28.0558,28.0827,27.9212,27.9661,18787.0
2020-03-17 13:00:00,31.16,31.27,30.99,31.04,79677.0,27.9661,28.0648,27.8135,27.8584,79677.0
2020-03-17 13:05:00,31.05,31.1,31.0,31.0,37255.0,27.8673,27.9122,27.8225,27.8225,37255.0
2020-03-17 13:10:00,31.01,31.1,30.97,31.01,48009.0,27.8314,27.9122,27.7955,27.8314,48009.0
2020-03-17 13:15:00,31.0,31.09,30.99,31.0,40439.0,27.8225,27.9032,27.8135,27.8225,40439.0
2020-03-17 13:20:00,31.0,31.11,30.98,31.04,29651.0,27.8225,27.9212,27.8045,27.8584,29651.0
2020-03-17 13:25:00,31.05,31.08,30.97,31.08,26377.0,27.8673,27.8943,27.7955,27.8943,26377.0
2020-03-17 13:30:00,31.08,31.09,30.94,31.04,21000.0,27.8943,27.9032,27.7686,27.8584,21000.0
2020-03-17 13:35:00,31.02,31.08,30.83,30.86,20321.0,27.8404,27.8943,27.6699,27.6968,20321.0
2020-03-17 13:40:00,30.89,31.02,30.89,30.99,15418.0,27.7237,27.8404,27.7237,27.8135,15418.0
2020-03-17 13:45:00,30.99,31.26,30.97,31.21,25468.0,27.8135,28.0558,27.7955,28.0109,25468.0
2020-03-17 13:50:00,31.22,31.34,31.11,31.15,26269.0,28.0199,28.1276,27.9212,27.9571,26269.0
2020-03-17 13:55:00,31.15,31.25,31.11,31.2,25619.0,27.9571,28.0468,27.9212,28.002,25619.0
2020-03-17 14:00:00,31.21,31.48,31.19,31.41,17048.0,28.0109,28.2533,27.993,28.1904,17048.0
2020-03-17 14:05:00,31.43,31.83,31.42,31.78,20395.0,28.2084,28.5674,28.1994,28.5225,20395.0
2020-03-17 14:10:00,31.77,31.93,31.74,31.88,19119.0,28.5135,28.6571,28.4866,28.6123,19119.0
2020-03-17 14:15:00,31.89,32.05,31.87,31.98,21238.0,28.6212,28.7648,28.6033,28.702,21238.0
2020-03-17 14:20:00,31.98,32.01,31.67,31.7,25156.0,28.702,28.7289,28.4238,28.4507,25156.0
2020-03-17 14:25:00,31.72,32.03,31.67,31.93,20186.0,28.4687,28.7469,28.4238,28.6571,20186.0
2020-03-17 14:30:00,31.98,32.04,31.93,31.98,26666.0,28.702,28.7559,28.6571,28.702,26666.0
2020-03-17 14:35:00,32.0,32.03,31.85,31.97,27153.0,28.72,28.7469,28.5853,28.693,27153.0
2020-03-17 14:40:00,32.06,32.06,31.84,31.84,22278.0,28.7738,28.7738,28.5764,28.5764,22278.0
2020-03-17 14:45:00,31.83,31.83,31.39,31.44,25504.0,28.5674,28.5674,28.1725,28.2174,25504.0
2020-03-17 14:50:00,31.46,31.49,31.21,31.41,25182.0,28.2353,28.2622,28.0109,28.1904,25182.0
2020-03-17 14:55:00,31.41,31.46,31.31,31.46,24254.0,28.1904,28.2353,28.1007,28.2353,24254.0
2020-03-17 15:00:00,31.45,31.47,31.16,31.22,49086.0,28.2263,28.2443,27.9661,28.0199,49086.0
2020-03-17 15:05:00,31.23,31.38,31.14,31.23,42306.0,28.0289,28.1635,27.9481,28.0289,42306.0
2020-03-17 15:10:00,31.27,31.33,31.2,31.27,37409.0,28.0648,28.1186,28.002,28.0648,37409.0
2020-03-17 15:15:00,31.27,31.36,31.2,31.21,39713.0,28.0648,28.1456,28.002,28.0109,39713.0
2020-03-17 15:20:00,31.22,31.24,31.07,31.07,40140.0,28.0199,28.0379,27.8853,27.8853,40140.0
2020-03-17 15:25:00,31.09,31.1,30.75,30.76,55413.0,27.9032,27.9122,27.5981,27.6071,55413.0
2020-03-17 15:30:00,30.76,30.8,30.63,30.72,74478.0,27.6071,27.643,27.4904,27.5712,74478.0
2020-03-17 15:35:00,30.73,30.84,30.72,30.74,78248.0,27.5801,27.6789,27.5712,27.5891,78248.0
2020-03-17 15:40:00,30.74,30.88,30.61,30.76,85216.0,27.5891,27.7148,27.4724,27.6071,85216.0
2020-03-17 15:45:00,30.76,30.86,30.59,30.63,113729.0,27.6071,27.6968,27.4545,27.4904,113729.0
2020-03-17 15:50:00,30.62,30.83,30.59,30.78,148020.0,27.4814,27.6699,27.4545,27.625,148020.0
2020-03-17 15:55:00,30.79,30.99,30.56,30.99,324275.0,27.634,27.8135,27.4276,27.8135,324275.0
2020-03-18 09:30:00,29.19,29.72,28.99,29.2,117510.0,26.198,26.6737,26.0185,26.207,117510.0
2020-03-18 09:35:00,29.2,29.22,28.42,28.5,69621.0,26.207,26.2249,25.5069,25.5787,69621.0
2020-03-18 09:40:00,28.45,28.99,28.43,28.84,30042.0,25.5338,26.0185,25.5159,25.8839,30042.0
2020-03-18 09:45:00,28.8,28.89,28.54,28.66,42167.0,25.848,25.9287,25.6146,25.7223,42167.0
2020-03-18 09:50:00,28.7,29.49,28.67,29.45,31620.0,25.7582,26.4672,25.7313,26.4313,31620.0
2020-03-18 09:55:00,29.6,29.6,28.82,28.97,44423.0,26.566,26.566,25.8659,26.0005,44423.0
2020-03-18 10:00:00,28.94,29.53,28.9,29.53,52903.0,25.9736,26.5031,25.9377,26.5031,52903.0
2020-03-18 10:05:00,29.59,29.61,28.73,28.75,52965.0,26.557,26.5749,25.7851,25.8031,52965.0
2020-03-18 10:10:00,28.77,28.9,28.63,28.76,40041.0,25.821,25.9377,25.6954,25.8121,40041.0
2020-03-18 10:15:00,28.76,28.97,28.72,28.73,26190.0,25.8121,26.0005,25.7762,25.7851,26190.0
2020-03-18 10:20:00,28.73,28.8,28.55,28.58,22021.0,25.7851,25.848,25.6236,25.6505,22021.0
2020-03-18 10:25:00,28.57,28.72,28.57,28.64,36944.0,25.6415,25.7762,25.6415,25.7044,36944.0
2020-03-18 10:30:00,28.64,28.66,28.4,28.52,41102.0,25.7044,25.7223,25.489,25.5967,41102.0
2020-03-18 10:35:00,28.56,28.67,28.4,28.66,29214.0,25.6326,25.7313,25.489,25.7223,29214.0
2020-03-18 10:40:00,28.64,28.77,28.58,28.73,26600.0,25.7044,25.821,25.6505,25.7851,26600.0
2020-03-18 10:45:00,28.7,28.75,28.35,28.36,21240.0,25.7582,25.8031,25.4441,25.4531,21240.0
2020-03-18 10:50:00,28.35,28.42,28.22,28.25,40428.0,25.4441,25.5069,25.3274,25.3543,40428.0
2020-03-18 10:55:00,28.25,28.25,28.11,28.15,29921.0,25.3543,25.3543,25.2287,25.2646,29921.0
2020-03-18 11:00:00,28.14,28.3,28.03,28.04,35570.0,25.2556,25.3992,25.1569,25.1659,35570.0
2020-03-18 11:05:00,28.06,28.2,28.03,28.18,32608.0,25.1838,25.3095,25.1569,25.2915,32608.0
2020-03-18 11:10:00,28.18,28.23,28.12,28.17,74528.0,25.2915,25.3364,25.2377,25.2825,74528.0
2020-03-18 11:15:00,28.16,28.39,28.11,28.39,75923.0,25.2736,25.48,25.2287,25.48,75923.0
2020-03-18 11:20:00,28.39,28.66,28.39,28.54,51823.0,25.48,25.7223,25.48,25.6146,51823.0
2020-03-18 11:25:00,28.54,28.57,28.38,28.52,35340.0,25.6146,25.6415,25.471,25.5967,35340.0
2020-03-18 11:30:00,28.52,28.74,28.5,28.61,25382.0,25.5967,25.7941,25.5787,25.6774,25382.0
2020-03-18 11:35:00,28.64,28.75,28.54,28.54,23261.0,25.7044,25.8031,25.6146,25.6146,23261.0
2020-03-18 11:40:00,28.52,28.62,28.47,28.51,21826.0,25.5967,25.6864,25.5518,25.5877,21826.0
2020-03-18 11:45:00,28.47,28.74,28.45,28.69,27467.0,25.5518,25.7941,25.5338,25.7492,27467.0
2020-03-18 11:50:00,28.71,28.93,28.68,28.8,35630.0,25.7672,25.9646,25.7403,25.848,35630.0
2020-03-18 11:55:00,28.8,28.92,28.5,28.58,28407.0,25.848,25.9557,25.5787,25.6505,28407.0
2020-03-18 12:00:00,28.57,28.57,28.33,28.33,23922.0,25.6415,25.6415,25.4261,25.4261,23922.0
2020-03-18 12:05:00,28.33,28.49,28.33,28.4,23257.0,25.4261,25.5697,25.4261,25.489,23257.0
2020-03-18 12:10:00,28.4,28.52,28.36,28.41,17323.0,25.489,25.5967,25.4531,25.4979,17323.0
2020-03-18 12:15:00,28.4,28.4,28.14,28.16,54174.0,25.489,25.489,25.2556,25.2736,54174.0
2020-03-18 12:20:00,28.15,28.17,28.07,28.16,27234.0,25.2646,25.2825,25.1928,25.2736,27234.0
2020-03-18 12:25:00,28.16,28.26,28.13,28.17,13363.0,25.2736,25.3633,25.2466,25.2825,13363.0
2020-03-18 12:30:00,28.2,28.2,28.05,28.09,44166.0,25.3095,25.3095,25.1748,25.2107,44166.0
2020-03-18 12:35:00,28.09,28.09,27.86,28.04,46683.0,25.2107,25.2107,25.0043,25.1659,46683.0
2020-03-18 12:40:00,28.04,28.19,27.94,28.19,15166.0,25.1659,25.3005,25.0761,25.3005,15166.0
2020-03-18 12:45:00,28.19,28.2,27.9,27.92,12424.0,25.3005,25.3095,25.0402,25.0582,12424.0
2020-03-18 12:50:00,27.9,28.02,27.8,27.92,21194.0,25.0402,25.1479,24.9505,25.0582,21194.0
2020-03-18 12:55:00,27.97,27.99,27.85,27.85,4599.0,25.103,25.121,24.9953,24.9953,4599.0
2020-03-18 13:00:00,27.85,27.85,27.85,27.85,0.0,24.9953,24.9953,24.9953,24.9953,0.0
2020-03-18 13:05:00,27.85,27.85,27.85,27.85,0.0,24.9953,24.9953,24.9953,24.9953,0.0
2020-03-18 13:10:00,27.8,28.07,27.8,27.88,30073.0,24.9505,25.1928,24.9505,25.0223,30073.0
2020-03-18 13:15:00,27.9,27.94,27.84,27.88,18586.0,25.0402,25.0761,24.9864,25.0223,18586.0
2020-03-18 13:20:00,27.9,28.01,27.82,28.01,45419.0,25.0402,25.1389,24.9684,25.1389,45419.0
2020-03-18 13:25:00,28.03,28.03,27.8,27.83,19051.0,25.1569,25.1569,24.9505,24.9774,19051.0
2020-03-18 13:30:00,27.82,27.83,27.52,27.6,49666.0,24.9684,24.9774,24.6992,24.771,49666.0
2020-03-18 13:35:00,27.56,28.07,27.53,28.07,37605.0,24.7351,25.1928,24.7081,25.1928,37605.0
2020-03-18 13:40:00,28.03,28.27,27.93,28.24,41729.0,25.1569,25.3723,25.0671,25.3454,41729.0
2020-03-18 13:45:00,28.21,28.21,27.93,28.05,23398.0,25.3184,25.3184,25.0671,25.1748,23398.0
2020-03-18 13:50:00,28.1,28.11,27.93,28.09,16630.0,25.2197,25.2287,25.0671,25.2107,16630.0
2020-03-18 13:55:00,28.09,28.09,27.78,27.79,19694.0,25.2107,25.2107,24.9325,24.9415,19694.0
2020-03-18 14:00:00,27.79,27.84,27.74,27.8,12019.0,24.9415,24.9864,24.8966,24.9505,12019.0
2020-03-18 14:05:00,27.78,28.04,27.76,28.02,26275.0,24.9325,25.1659,24.9146,25.1479,26275.0
2020-03-18 14:10:00,28.04,28.12,27.97,28.09,19249.0,25.1659,25.2377,25.103,25.2107,19249.0
2020-03-18 14:15:00,28.08,28.17,27.95,27.96,50818.0,25.2018,25.2825,25.0851,25.0941,50818.0
2020-03-18 14:20:00,27.99,28.0,27.76,27.85,26628.0,25.121,25.13,24.9146,24.9953,26628.0
2020-03-18 14:25:00,27.81,28.06,27.77,28.06,20432.0,24.9594,25.1838,24.9235,25.1838,20432.0
2020-03-18 14:30:00,28.03,28.34,27.98,28.21,33539.0,25.1569,25.4351,25.112,25.3184,33539.0
2020-03-18 14:35:00,28.21,28.55,28.19,28.55,24141.0,25.3184,25.6236,25.3005,25.6236,24141.0
2020-03-18 14:40:00,28.53,28.55,28.06,28.19,16716.0,25.6056,25.6236,25.1838,25.3005,16716.0
2020-03-18 14:45:00,28.19,28.33,28.07,28.13,19110.0,25.3005,25.4261,25.1928,25.2466,19110.0
2020-03-18 14:50:00,28.13,28.41,28.07,28.41,26532.0,25.2466,25.4979,25.1928,25.4979,26532.0
2020-03-18 14:55:00,28.44,28.76,28.41,28.72,60998.0,25.5249,25.8121,25.4979,25.7762,60998.0
2020-03-18 15:00:00,28.73,28.78,28.27,28.28,52548.0,25.7851,25.83,25.3723,25.3813,52548.0
2020-03-18 15:05:00,28.28,28.67,28.22,28.41,38681.0,25.3813,25.7313,25.3274,25.4979,38681.0
2020-03-18 15:10:00,28.45,28.73,28.44,28.58,35231.0,25.5338,25.7851,25.5249,25.6505,35231.0
2020-03-18 15:15:00,28.59,28.59,28.36,28.51,28901.0,25.6595,25.6595,25.4531,25.5877,28901.0
2020-03-18 15:20:00,28.5,28.56,28.09,28.09,48322.0,25.5787,25.6326,25.2107,25.2107,48322.0
2020-03-18 15:25:00,28.1,28.27,28.06,28.11,49225.0,25.2197,25.3723,25.1838,25.2287,49225.0
2020-03-18 15:30:00,28.11,28.37,28.06,28.37,35532.0,25.2287,25.462,25.1838,25.462,35532.0
2020-03-18 15:35:00,28.34,28.36,28.0,28.06,51182.0,25.4351,25.4531,25.13,25.1838,51182.0
2020-03-18 15:40:00,28.05,28.6,28.05,28.55,58343.0,25.1748,25.6685,25.1748,25.6236,58343.0
2020-03-18 15:45:00,28.54,28.69,28.34,28.68,44793.0,25.6146,25.7492,25.4351,25.7403,44793.0
2020-03-18 15:50:00,28.69,28.83,28.26,28.83,91546.0,25.7492,25.8749,25.3633,25.8749,91546.0
2020-03-18 15:55:00,28.83,29.48,28.83,29.33,167697.0,25.8749,26.4583,25.8749,26.3236,167697.0
2020-03-19 09:30:00,29.44,30.49,29.36,29.37,96393.0,26.4224,27.3647,26.3506,26.3595,96393.0
2020-03-19 09:35:00,29.38,29.45,29.12,29.15,26020.0,26.3685,26.4313,26.1352,26.1621,26020.0
2020-03-19 09:40:00,29.12,29.6,29.12,29.42,27415.0,26.1352,26.566,26.1352,26.4044,27415.0
2020-03-19 09:45:00,29.5,29.63,29.38,29.56,36506.0,26.4762,26.5929,26.3685,26.5301,36506.0
2020-03-19 09:50:00,29.58,30.46,29.55,30.42,28874.0,26.548,27.3378,26.5211,27.3019,28874.0
2020-03-19 09:55:00,30.41,31.61,30.38,31.54,36561.0,27.2929,28.3699,27.266,28.3071,36561.0
2020-03-19 10:00:00,31.5,31.75,31.28,31.5,22302.0,28.2712,28.4956,28.0738,28.2712,22302.0
2020-03-19 10:05:00,31.48,31.85,31.46,31.85,15099.0,28.2533,28.5853,28.2353,28.5853,15099.0
2020-03-19 10:10:00,31.85,32.19,31.76,32.15,42363.0,28.5853,28.8905,28.5046,28.8546,42363.0
2020-03-19 10:15:00,32.16,32.25,31.1,31.11,32902.0,28.8636,28.9443,27.9122,27.9212,32902.0
2020-03-19 10:20:00,31.05,31.14,30.57,30.85,36475.0,27.8673,27.9481,27.4365,27.6878,36475.0
2020-03-19 10:25:00,30.85,31.47,30.82,31.47,18058.0,27.6878,28.2443,27.6609,28.2443,18058.0
2020-03-19 10:30:00,31.41,31.95,31.39,31.95,15962.0,28.1904,28.6751,28.1725,28.6751,15962.0
2020-03-19 10:35:00,31.89,31.94,31.09,31.09,21028.0,28.6212,28.6661,27.9032,27.9032,21028.0
2020-03-19 10:40:00,31.13,31.42,31.09,31.35,19215.0,27.9391,28.1994,27.9032,28.1366,19215.0
2020-03-19 10:45:00,31.41,31.55,31.21,31.24,15998.0,28.1904,28.3161,28.0109,28.0379,15998.0
2020-03-19 10:50:00,31.21,31.33,31.14,31.33,22061.0,28.0109,28.1186,27.9481,28.1186,22061.0
2020-03-19 10:55:00,31.3,31.61,31.02,31.02,31806.0,28.0917,28.3699,27.8404,27.8404,31806.0
2020-03-19 11:00:00,31.0,31.21,31.0,31.16,19374.0,27.8225,28.0109,27.8225,27.9661,19374.0
2020-03-19 11:05:00,31.16,31.27,31.07,31.24,17928.0,27.9661,28.0648,27.8853,28.0379,17928.0
2020-03-19 11:10:00,31.24,31.97,31.23,31.97,17205.0,28.0379,28.693,28.0289,28.693,17205.0
2020-03-19 11:15:00,31.96,32.13,31.72,32.13,23692.0,28.6841,28.8366,28.4687,28.8366,23692.0
2020-03-19 11:20:00,32.14,32.5,32.07,32.5,19767.0,28.8456,29.1687,28.7828,29.1687,19767.0
2020-03-19 11:25:00,32.5,33.47,32.5,33.4,28366.0,29.1687,30.0393,29.1687,29.9765,28366.0
2020-03-19 11:30:00,33.45,33.62,33.2,33.62,41548.0,30.0213,30.1739,29.797,30.1739,41548.0
2020-03-19 11:35:00,33.59,33.69,33.41,33.5,24638.0,30.147,30.2367,29.9854,30.0662,24638.0
2020-03-19 11:40:00,33.56,33.84,33.55,33.82,19217.0,30.1201,30.3714,30.1111,30.3534,19217.0
2020-03-19 11:45:00,33.82,33.87,33.6,33.62,21342.0,30.3534,30.3983,30.156,30.1739,21342.0
2020-03-19 11:50:00,33.64,33.75,33.6,33.68,13105.0,30.1919,30.2906,30.156,30.2278,13105.0
2020-03-19 11:55:00,33.7,33.85,33.26,33.26,14272.0,30.2457,30.3803,29.8508,29.8508,14272.0
2020-03-19 12:00:00,33.3,33.31,32.59,32.6,31683.0,29.8867,29.8957,29.2495,29.2585,31683.0
2020-03-19 12:05:00,32.59,32.78,32.45,32.45,30348.0,29.2495,29.42,29.1238,29.1238,30348.0
2020-03-19 12:10:00,32.45,32.45,32.12,32.16,37089.0,29.1238,29.1238,28.8277,28.8636,37089.0
2020-03-19 12:15:00,32.18,32.18,31.8,32.05,33977.0,28.8815,28.8815,28.5405,28.7648,33977.0
2020-03-19 12:20:00,32.09,32.27,31.82,31.82,24652.0,28.8007,28.9623,28.5584,28.5584,24652.0
2020-03-19 12:25:00,31.84,32.05,31.75,32.04,18700.0,28.5764,28.7648,28.4956,28.7559,18700.0
2020-03-19 12:30:00,32.07,32.07,31.69,31.74,17249.0,28.7828,28.7828,28.4417,28.4866,17249.0
2020-03-19 12:35:00,31.71,32.0,31.58,31.89,14356.0,28.4597,28.72,28.343,28.6212,14356.0
2020-03-19 12:40:00,31.93,32.38,31.89,32.26,43463.0,28.6571,29.061,28.6212,28.9533,43463.0
2020-03-19 12:45:00,32.24,32.56,32.24,32.37,51530.0,28.9354,29.2226,28.9354,29.052,51530.0
2020-03-19 12:50:00,32.35,32.35,31.74,31.78,34482.0,29.0341,29.0341,28.4866,28.5225,34482.0
2020-03-19 12:55:00,31.79,31.8,31.03,31.03,35921.0,28.5315,28.5405,27.8494,27.8494,35921.0
2020-03-19 13:00:00,31.07,31.24,31.04,31.12,37584.0,27.8853,28.0379,27.8584,27.9302,37584.0
2020-03-19 13:05:00,31.1,31.29,31.08,31.08,51982.0,27.9122,28.0827,27.8943,27.8943,51982.0
2020-03-19 13:10:00,31.08,31.58,31.08,31.35,9539.0,27.8943,28.343,27.8943,28.1366,9539.0
2020-03-19 13:15:00,31.39,31.62,31.37,31.56,12102.0,28.1725,28.3789,28.1545,28.3251,12102.0
2020-03-19 13:20:00,31.56,31.88,31.56,31.81,16240.0,28.3251,28.6123,28.3251,28.5494,16240.0
2020-03-19 13:25:00,31.82,31.84,31.57,31.76,10963.0,28.5584,28.5764,28.334,28.5046,10963.0
2020-03-19 13:30:00,31.69,31.79,31.59,31.67,11127.0,28.4417,28.5315,28.352,28.4238,11127.0
2020-03-19 13:35:00,31.65,31.67,31.54,31.54,15954.0,28.4058,28.4238,28.3071,28.3071,15954.0
2020-03-19 13:40:00,31.54,31.64,31.48,31.61,10245.0,28.3071,28.3969,28.2533,28.3699,10245.0
2020-03-19 13:45:00,31.61,31.88,31.6,31.78,10483.0,28.3699,28.6123,28.361,28.5225,10483.0
2020-03-19 13:50:00,31.82,32.03,31.77,32.02,28558.0,28.5584,28.7469,28.5135,28.7379,28558.0
2020-03-19 13:55:00,31.99,32.03,31.76,31.83,19530.0,28.711,28.7469,28.5046,28.5674,19530.0
2020-03-19 14:00:00,31.85,31.9,31.54,31.62,24328.0,28.5853,28.6302,28.3071,28.3789,24328.0
2020-03-19 14:05:00,31.66,31.86,31.61,31.66,14458.0,28.4148,28.5943,28.3699,28.4148,14458.0
2020-03-19 14:10:00,31.65,31.9,31.64,31.9,12203.0,28.4058,28.6302,28.3969,28.6302,12203.0
2020-03-19 14:15:00,31.9,31.93,31.78,31.89,14684.0,28.6302,28.6571,28.5225,28.6212,14684.0
2020-03-19 14:20:00,31.88,31.89,31.68,31.73,16709.0,28.6123,28.6212,28.4328,28.4776,16709.0
2020-03-19 14:25:00,31.73,31.73,31.21,31.24,35801.0,28.4776,28.4776,28.0109,28.0379,35801.0
2020-03-19 14:30:00,31.21,31.54,31.13,31.43,19043.0,28.0109,28.3071,27.9391,28.2084,19043.0
2020-03-19 14:35:00,31.36,31.6,31.36,31.56,37010.0,28.1456,28.361,28.1456,28.3251,37010.0
2020-03-19 14:40:00,31.57,31.68,31.52,31.59,52235.0,28.334,28.4328,28.2892,28.352,52235.0
2020-03-19 14:45:00,31.56,31.57,31.2,31.32,32700.0,28.3251,28.334,28.002,28.1097,32700.0
2020-03-19 14:50:00,31.31,31.35,31.04,31.05,27792.0,28.1007,28.1366,27.8584,27.8673,27792.0
2020-03-19 14:55:00,31.07,31.29,31.07,31.14,27119.0,27.8853,28.0827,27.8853,27.9481,27119.0
2020-03-19 15:00:00,31.13,31.17,30.64,30.75,36294.0,27.9391,27.975,27.4994,27.5981,36294.0
2020-03-19 15:05:00,30.72,30.78,30.56,30.56,33801.0,27.5712,27.625,27.4276,27.4276,33801.0
2020-03-19 15:10:00,30.55,30.78,30.42,30.77,30420.0,27.4186,27.625,27.3019,27.616,30420.0
2020-03-19 15:15:00,30.77,30.84,30.4,30.76,39295.0,27.616,27.6789,27.284,27.6071,39295.0
2020-03-19 15:20:00,30.74,30.82,30.64,30.79,37932.0,27.5891,27.6609,27.4994,27.634,37932.0
2020-03-19 15:25:00,30.81,30.9,30.61,30.61,73396.0,27.6519,27.7327,27.4724,27.4724,73396.0
2020-03-19 15:30:00,30.63,30.92,30.62,30.91,54858.0,27.4904,27.7507,27.4814,27.7417,54858.0
2020-03-19 15:35:00,30.91,31.31,30.77,31.26,49809.0,27.7417,28.1007,27.616,28.0558,49809.0
2020-03-19 15:40:00,31.25,31.48,31.21,31.43,44479.0,28.0468,28.2533,28.0109,28.2084,44479.0
2020-03-19 15:45:00,31.45,31.45,31.08,31.37,49610.0,28.2263,28.2263,27.8943,28.1545,49610.0
2020-03-19 15:50:00,31.38,31.38,30.69,30.88,114228.0,28.1635,28.1635,27.5442,27.7148,114228.0
2020-03-19 15:55:00,30.91,31.03,30.78,30.81,116737.0,27.7417,27.8494,27.625,27.6519,116737.0
2020-03-20 09:30:00,31.84,31.99,31.06,31.07,343985.0,28.5764,28.711,27.8763,27.8853,343985.0
2020-03-20 09:35:00,31.2,31.68,30.92,30.92,57896.0,28.002,28.4328,27.7507,27.7507,57896.0
2020-03-20 09:40:00,30.91,31.32,30.75,30.76,29575.0,27.7417,28.1097,27.5981,27.6071,29575.0
2020-03-20 09:45:00,30.7,31.19,30.35,31.0,19261.0,27.5532,27.993,27.2391,27.8225,19261.0
2020-03-20 09:50:00,30.98,31.54,30.8,31.37,24444.0,27.8045,28.3071,27.643,28.1545,24444.0
2020-03-20 09:55:00,31.39,31.75,31.38,31.59,32373.0,28.1725,28.4956,28.1635,28.352,32373.0
2020-03-20 10:00:00,31.59,31.72,31.45,31.67,16592.0,28.352,28.4687,28.2263,28.4238,16592.0
2020-03-20 10:05:00,31.67,31.74,31.38,31.64,32134.0,28.4238,28.4866,28.1635,28.3969,32134.0
2020-03-20 10:10:00,31.57,31.74,31.44,31.57,20437.0,28.334,28.4866,28.2174,28.334,20437.0
2020-03-20 10:15:00,31.66,32.05,31.66,31.94,24170.0,28.4148,28.7648,28.4148,28.6661,24170.0
2020-03-20 10:20:00,31.98,32.14,31.82,31.99,53230.0,28.702,28.8456,28.5584,28.711,53230.0
2020-03-20 10:25:00,31.99,32.07,31.74,31.95,34799.0,28.711,28.7828,28.4866,28.6751,34799.0
2020-03-20 10:30:00,31.99,32.11,31.83,31.99,64927.0,28.711,28.8187,28.5674,28.711,64927.0
2020-03-20 10:35:00,32.0,32.02,31.86,31.96,23429.0,28.72,28.7379,28.5943,28.6841,23429.0
2020-03-20 10:40:00,31.99,32.03,31.65,31.66,26836.0,28.711,28.7469,28.4058,28.4148,26836.0
2020-03-20 10:45:00,31.68,32.0,31.56,31.95,18928.0,28.4328,28.72,28.3251,28.6751,18928.0
2020-03-20 10:50:00,31.95,32.17,31.92,32.15,25305.0,28.6751,28.8725,28.6482,28.8546,25305.0
2020-03-20 10:55:00,32.11,32.18,31.98,32.12,29818.0,28.8187,28.8815,28.702,28.8277,29818.0
2020-03-20 11:00:00,32.08,32.21,31.82,31.94,35373.0,28.7918,28.9084,28.5584,28.6661,35373.0
2020-03-20 11:05:00,31.89,32.01,31.61,31.86,17889.0,28.6212,28.7289,28.3699,28.5943,17889.0
2020-03-20 11:10:00,31.91,32.1,31.75,31.8,21996.0,28.6392,28.8097,28.4956,28.5405,21996.0
2020-03-20 11:15:00,31.76,31.8,31.32,31.32,20934.0,28.5046,28.5405,28.1097,28.1097,20934.0
2020-03-20 11:20:00,31.32,31.33,30.78,30.78,27272.0,28.1097,28.1186,27.625,27.625,27272.0
2020-03-20 11:25:00,30.83,31.39,30.57,31.25,22778.0,27.6699,28.1725,27.4365,28.0468,22778.0
2020-03-20 11:30:00,31.28,31.37,31.13,31.26,20635.0,28.0738,28.1545,27.9391,28.0558,20635.0
2020-03-20 11:35:00,31.25,31.42,31.01,31.33,14217.0,28.0468,28.1994,27.8314,28.1186,14217.0
2020-03-20 11:40:00,31.3,31.42,31.2,31.29,11905.0,28.0917,28.1994,28.002,28.0827,11905.0
2020-03-20 11:45:00,31.24,31.24,30.91,31.05,14881.0,28.0379,28.0379,27.7417,27.8673,14881.0
2020-03-20 11:50:00,31.05,31.29,30.97,31.17,32074.0,27.8673,28.0827,27.7955,27.975,32074.0
2020-03-20 11:55:00,31.22,31.33,30.9,30.9,26327.0,28.0199,28.1186,27.7327,27.7327,26327.0
2020-03-20 12:00:00,30.9,30.93,30.46,30.48,46991.0,27.7327,27.7596,27.3378,27.3558,46991.0
2020-03-20 12:05:00,30.53,30.56,30.05,30.1,47046.0,27.4006,27.4276,26.9698,27.0147,47046.0
2020-03-20 12:10:00,30.09,30.93,30.04,30.74,20326.0,27.0057,27.7596,26.9609,27.5891,20326.0
2020-03-20 12:15:00,30.73,30.75,30.4,30.4,18970.0,27.5801,27.5981,27.284,27.284,18970.0
2020-03-20 12:20:00,30.39,30.49,30.13,30.36,24407.0,27.275,27.3647,27.0416,27.2481,24407.0
2020-03-20 12:25:00,30.32,30.45,30.18,30.25,14476.0,27.2122,27.3288,27.0865,27.1493,14476.0
2020-03-20 12:30:00,30.23,30.71,30.23,30.67,21992.0,27.1314,27.5622,27.1314,27.5263,21992.0
2020-03-20 12:35:00,30.64,30.64,30.35,30.47,17866.0,27.4994,27.4994,27.2391,27.3468,17866.0
2020-03-20 12:40:00,30.59,30.86,30.39,30.65,20954.0,27.4545,27.6968,27.275,27.5083,20954.0
2020-03-20 12:45:00,30.62,30.96,30.61,30.82,15590.0,27.4814,27.7866,27.4724,27.6609,15590.0
2020-03-20 12:50:00,30.8,31.09,30.8,31.05,28495.0,27.643,27.9032,27.643,27.8673,28495.0
2020-03-20 12:55:00,31.07,31.14,30.93,31.02,19440.0,27.8853,27.9481,27.7596,27.8404,19440.0
2020-03-20 13:00:00,31.0,31.23,30.91,31.07,12916.0,27.8225,28.0289,27.7417,27.8853,12916.0
2020-03-20 13:05:00,31.1,31.28,30.95,31.23,7016.0,27.9122,28.0738,27.7776,28.0289,7016.0
2020-03-20 13:10:00,31.27,31.36,30.94,31.04,11557.0,28.0648,28.1456,27.7686,27.8584,11557.0
2020-03-20 13:15:00,30.99,31.06,30.86,30.98,14371.0,27.8135,27.8763,27.6968,27.8045,14371.0
2020-03-20 13:20:00,30.97,31.08,30.77,30.77,13069.0,27.7955,27.8943,27.616,27.616,13069.0
2020-03-20 13:25:00,30.75,31.19,30.6,31.12,14961.0,27.5981,27.993,27.4635,27.9302,14961.0
2020-03-20 13:30:00,31.12,31.32,30.99,30.99,11258.0,27.9302,28.1097,27.8135,27.8135,11258.0
2020-03-20 13:35:00,31.07,31.14,30.74,31.05,30035.0,27.8853,27.9481,27.5891,27.8673,30035.0
2020-03-20 13:40:00,31.04,31.17,30.82,30.93,10610.0,27.8584,27.975,27.6609,27.7596,10610.0
2020-03-20 13:45:00,30.87,31.21,30.85,31.01,14163.0,27.7058,28.0109,27.6878,27.8314,14163.0
2020-03-20 13:50:00,31.0,31.32,30.98,31.32,13036.0,27.8225,28.1097,27.8045,28.1097,13036.0
2020-03-20 13:55:00,31.33,31.77,31.33,31.67,31250.0,28.1186,28.5135,28.1186,28.4238,31250.0
2020-03-20 14:00:00,31.66,31.74,31.41,31.42,13413.0,28.4148,28.4866,28.1904,28.1994,13413.0
2020-03-20 14:05:00,31.38,31.74,31.36,31.54,12353.0,28.1635,28.4866,28.1456,28.3071,12353.0
2020-03-20 14:10:00,31.53,31.57,31.22,31.28,17797.0,28.2981,28.334,28.0199,28.0738,17797.0
2020-03-20 14:15:00,31.23,31.27,30.93,31.07,12314.0,28.0289,28.0648,27.7596,27.8853,12314.0
2020-03-20 14:20:00,31.11,31.19,30.94,30.94,31440.0,27.9212,27.993,27.7686,27.7686,31440.0
2020-03-20 14:25:00,30.94,30.97,30.66,30.9,23031.0,27.7686,27.7955,27.5173,27.7327,23031.0
2020-03-20 14:30:00,30.93,31.01,30.62,30.63,29635.0,27.7596,27.8314,27.4814,27.4904,29635.0
2020-03-20 14:35:00,30.62,30.82,30.59,30.63,15539.0,27.4814,27.6609,27.4545,27.4904,15539.0
2020-03-20 14:40:00,30.63,30.81,30.59,30.79,19438.0,27.4904,27.6519,27.4545,27.634,19438.0
2020-03-20 14:45:00,30.82,31.03,30.67,30.74,20723.0,27.6609,27.8494,27.5263,27.5891,20723.0
2020-03-20 14:50:00,30.73,30.95,30.42,30.43,17469.0,27.5801,27.7776,27.3019,27.3109,17469.0
2020-03-20 14:55:00,30.44,30.53,30.19,30.4,32460.0,27.3199,27.4006,27.0955,27.284,32460.0
2020-03-20 15:00:00,30.44,30.71,30.3,30.44,26643.0,27.3199,27.5622,27.1942,27.3199,26643.0
2020-03-20 15:05:00,30.41,30.64,30.26,30.26,30509.0,27.2929,27.4994,27.1583,27.1583,30509.0
2020-03-20 15:10:00,30.27,30.45,30.17,30.32,28480.0,27.1673,27.3288,27.0775,27.2122,28480.0
2020-03-20 15:15:00,30.34,30.39,30.06,30.17,19976.0,27.2301,27.275,26.9788,27.0775,19976.0
2020-03-20 15:20:00,30.14,30.5,30.11,30.37,22081.0,27.0506,27.3737,27.0237,27.257,22081.0
2020-03-20 15:25:00,30.41,30.9,30.38,30.83,32556.0,27.2929,27.7327,27.266,27.6699,32556.0
2020-03-20 15:30:00,30.83,31.09,30.64,30.84,56247.0,27.6699,27.9032,27.4994,27.6789,56247.0
2020-03-20 15:35:00,30.81,30.81,30.53,30.61,40212.0,27.6519,27.6519,27.4006,27.4724,40212.0
2020-03-20 15:40:00,30.61,30.87,30.53,30.77,77191.0,27.4724,27.7058,27.4006,27.616,77191.0
2020-03-20 15:45:00,30.74,30.89,30.54,30.59,83761.0,27.5891,27.7237,27.4096,27.4545,83761.0
2020-03-20 15:50:00,30.61,30.9,30.53,30.71,135554.0,27.4724,27.7327,27.4006,27.5622,135554.0
2020-03-20 15:55:00,30.71,31.04,30.59,30.66,260093.0,27.5622,27.8584,27.4545,27.5173,260093.0
2020-03-23 09:30:00,30.36,30.85,30.17,30.57,117186.0,27.2481,27.6878,27.0775,27.4365,117186.0
2020-03-23 09:35:00,30.56,30.56,29.81,29.81,29826.0,27.4276,27.4276,26.7544,26.7544,29826.0
2020-03-23 09:40:00,29.91,30.29,29.75,29.96,52247.0,26.8442,27.1852,26.7006,26.8891,52247.0
2020-03-23 09:45:00,30.05,30.52,29.84,30.49,40701.0,26.9698,27.3917,26.7814,27.3647,40701.0
2020-03-23 09:50:00,30.42,30.45,30.0,30.22,24622.0,27.3019,27.3288,26.925,27.1224,24622.0
2020-03-23 09:55:00,30.22,30.66,30.22,30.54,21773.0,27.1224,27.5173,27.1224,27.4096,21773.0
2020-03-23 10:00:00,30.55,30.68,29.91,30.1,35009.0,27.4186,27.5353,26.8442,27.0147,35009.0
2020-03-23 10:05:00,30.2,30.53,30.15,30.53,27796.0,27.1045,27.4006,27.0596,27.4006,27796.0
2020-03-23 10:10:00,30.55,30.93,30.51,30.75,16583.0,27.4186,27.7596,27.3827,27.5981,16583.0
2020-03-23 10:15:00,30.77,30.79,30.4,30.41,24542.0,27.616,27.634,27.284,27.2929,24542.0
2020-03-23 10:20:00,30.41,30.81,30.4,30.79,18005.0,27.2929,27.6519,27.284,27.634,18005.0
2020-03-23 10:25:00,30.82,31.15,30.79,31.13,17723.0,27.6609,27.9571,27.634,27.9391,17723.0
2020-03-23 10:30:00,31.13,31.18,30.6,31.18,47712.0,27.9391,27.984,27.4635,27.984,47712.0
2020-03-23 10:35:00,31.21,31.4,30.7,30.97,48120.0,28.0109,28.1815,27.5532,27.7955,48120.0
2020-03-23 10:40:00,31.0,31.28,30.86,31.06,24217.0,27.8225,28.0738,27.6968,27.8763,24217.0
2020-03-23 10:45:00,31.06,31.06,30.48,30.59,34688.0,27.8763,27.8763,27.3558,27.4545,34688.0
2020-03-23 10:50:00,30.59,30.87,30.36,30.4,50914.0,27.4545,27.7058,27.2481,27.284,50914.0
2020-03-23 10:55:00,30.46,30.47,30.11,30.38,21070.0,27.3378,27.3468,27.0237,27.266,21070.0
2020-03-23 11:00:00,30.41,30.61,30.29,30.51,19533.0,27.2929,27.4724,27.1852,27.3827,19533.0
2020-03-23 11:05:00,30.57,30.57,30.25,30.33,12139.0,27.4365,27.4365,27.1493,27.2211,12139.0
2020-03-23 11:10:00,30.32,30.52,30.03,30.09,16290.0,27.2122,27.3917,26.9519,27.0057,16290.0
2020-03-23 11:15:00,30.08,30.11,29.52,29.53,48242.0,26.9968,27.0237,26.4942,26.5031,48242.0
2020-03-23 11:20:00,29.53,29.54,28.84,28.84,48471.0,26.5031,26.5121,25.8839,25.8839,48471.0
2020-03-23 11:25:00,28.88,29.05,28.78,29.02,19662.0,25.9198,26.0723,25.83,26.0454,19662.0
2020-03-23 11:30:00,29.05,29.56,29.05,29.34,19480.0,26.0723,26.5301,26.0723,26.3326,19480.0
2020-03-23 11:35:00,29.33,29.52,29.16,29.25,38965.0,26.3236,26.4942,26.1711,26.2518,38965.0
2020-03-23 11:40:00,29.25,29.29,29.04,29.04,27260.0,26.2518,26.2877,26.0634,26.0634,27260.0
2020-03-23 11:45:00,29.04,29.1,28.82,29.02,31155.0,26.0634,26.1172,25.8659,26.0454,31155.0
2020-03-23 11:50:00,29.05,29.47,29.05,29.25,18385.0,26.0723,26.4493,26.0723,26.2518,18385.0
2020-03-23 11:55:00,29.28,29.49,29.13,29.43,14888.0,26.2788,26.4672,26.1441,26.4134,14888.0
2020-03-23 12:00:00,29.42,29.42,29.13,29.16,14630.0,26.4044,26.4044,26.1441,26.1711,14630.0
2020-03-23 12:05:00,29.11,29.22,29.04,29.05,11604.0,26.1262,26.2249,26.0634,26.0723,11604.0
2020-03-23 12:10:00,29.06,29.06,28.87,29.02,14268.0,26.0813,26.0813,25.9108,26.0454,14268.0
2020-03-23 12:15:00,29.01,29.34,28.92,29.24,35341.0,26.0364,26.3326,25.9557,26.2429,35341.0
2020-03-23 12:20:00,29.26,29.57,29.22,29.52,34413.0,26.2608,26.539,26.2249,26.4942,34413.0
2020-03-23 12:25:00,29.5,29.61,29.36,29.44,31622.0,26.4762,26.5749,26.3506,26.4224,31622.0
2020-03-23 12:30:00,29.44,29.47,29.02,29.13,29025.0,26.4224,26.4493,26.0454,26.1441,29025.0
2020-03-23 12:35:00,29.2,29.36,28.95,29.25,26724.0,26.207,26.3506,25.9826,26.2518,26724.0
2020-03-23 12:40:00,29.24,29.47,29.22,29.41,17294.0,26.2429,26.4493,26.2249,26.3954,17294.0
2020-03-23 12:45:00,29.4,29.64,29.27,29.62,20337.0,26.3865,26.6019,26.2698,26.5839,20337.0
2020-03-23 12:50:00,29.57,29.61,29.43,29.55,11223.0,26.539,26.5749,26.4134,26.5211,11223.0
2020-03-23 12:55:00,29.57,29.77,29.51,29.59,21843.0,26.539,26.7185,26.4852,26.557,21843.0
2020-03-23 13:00:00,29.6,29.61,29.45,29.49,14035.0,26.566,26.5749,26.4313,26.4672,14035.0
2020-03-23 13:05:00,29.49,29.62,29.4,29.62,15320.0,26.4672,26.5839,26.3865,26.5839,15320.0
2020-03-23 13:10:00,29.66,30.14,29.66,30.03,40795.0,26.6198,27.0506,26.6198,26.9519,40795.0
2020-03-23 13:15:00,29.96,29.96,29.68,29.69,32985.0,26.8891,26.8891,26.6378,26.6467,32985.0
2020-03-23 13:20:00,29.75,29.84,29.41,29.58,27712.0,26.7006,26.7814,26.3954,26.548,27712.0
2020-03-23 13:25:00,29.59,29.59,29.25,29.29,33355.0,26.557,26.557,26.2518,26.2877,33355.0
2020-03-23 13:30:00,29.27,29.43,29.12,29.4,27087.0,26.2698,26.4134,26.1352,26.3865,27087.0
2020-03-23 13:35:00,29.35,29.35,29.04,29.27,26659.0,26.3416,26.3416,26.0634,26.2698,26659.0
2020-03-23 13:40:00,29.31,29.4,28.95,28.97,30052.0,26.3057,26.3865,25.9826,26.0005,30052.0
2020-03-23 13:45:00,29.04,29.79,29.01,29.79,20408.0,26.0634,26.7365,26.0364,26.7365,20408.0
2020-03-23 13:50:00,29.73,29.73,29.4,29.5,28545.0,26.6826,26.6826,26.3865,26.4762,28545.0
2020-03-23 13:55:00,29.45,29.45,29.0,29.19,31706.0,26.4313,26.4313,26.0275,26.198,31706.0
2020-03-23 14:00:00,29.15,29.16,28.56,28.94,95228.0,26.1621,26.1711,25.6326,25.9736,95228.0
2020-03-23 14:05:00,28.94,29.08,28.68,28.75,20095.0,25.9736,26.0993,25.7403,25.8031,20095.0
2020-03-23 14:10:00,28.78,29.09,28.73,28.97,18225.0,25.83,26.1082,25.7851,26.0005,18225.0
2020-03-23 14:15:00,28.97,29.17,28.88,28.88,26690.0,26.0005,26.18,25.9198,25.9198,26690.0
2020-03-23 14:20:00,28.84,28.91,28.65,28.84,25098.0,25.8839,25.9467,25.7133,25.8839,25098.0
2020-03-23 14:25:00,28.83,29.22,28.77,29.05,27590.0,25.8749,26.2249,25.821,26.0723,27590.0
2020-03-23 14:30:00,29.09,29.21,28.96,28.99,27658.0,26.1082,26.2159,25.9916,26.0185,27658.0
2020-03-23 14:35:00,29.04,29.17,28.9,28.91,23212.0,26.0634,26.18,25.9377,25.9467,23212.0
2020-03-23 14:40:00,28.97,29.29,28.97,29.21,20325.0,26.0005,26.2877,26.0005,26.2159,20325.0
2020-03-23 14:45:00,29.21,29.54,29.0,29.54,24019.0,26.2159,26.5121,26.0275,26.5121,24019.0
2020-03-23 14:50:00,29.53,29.53,29.08,29.14,26449.0,26.5031,26.5031,26.0993,26.1531,26449.0
2020-03-23 14:55:00,29.12,29.27,29.04,29.14,28875.0,26.1352,26.2698,26.0634,26.1531,28875.0
2020-03-23 15:00:00,29.14,29.43,29.01,29.3,34972.0,26.1531,26.4134,26.0364,26.2967,34972.0
2020-03-23 15:05:00,29.29,29.32,29.03,29.04,23695.0,26.2877,26.3147,26.0544,26.0634,23695.0
2020-03-23 15:10:00,29.08,29.11,28.94,29.04,25930.0,26.0993,26.1262,25.9736,26.0634,25930.0
2020-03-23 15:15:00,29.05,29.11,28.8,28.85,34478.0,26.0723,26.1262,25.848,25.8928,34478.0
2020-03-23 15:20:00,28.83,28.9,28.59,28.7,33796.0,25.8749,25.9377,25.6595,25.7582,33796.0
2020-03-23 15:25:00,28.67,28.83,28.54,28.7,33745.0,25.7313,25.8749,25.6146,25.7582,33745.0
2020-03-23 15:30:00,28.7,28.84,28.62,28.72,49343.0,25.7582,25.8839,25.6864,25.7762,49343.0
2020-03-23 15:35:00,28.76,28.86,28.63,28.65,42379.0,25.8121,25.9018,25.6954,25.7133,42379.0
2020-03-23 15:40:00,28.67,28.81,28.6,28.67,45751.0,25.7313,25.8569,25.6685,25.7313,45751.0
2020-03-23 15:45:00,28.68,28.78,28.55,28.56,69996.0,25.7403,25.83,25.6236,25.6326,69996.0
2020-03-23 15:50:00,28.55,28.92,28.52,28.63,103642.0,25.6236,25.9557,25.5967,25.6954,103642.0
2020-03-23 15:55:00,28.68,28.8,28.39,28.44,171373.0,25.7403,25.848,25.48,25.5249,171373.0
2020-03-24 09:30:00,30.4,30.84,30.18,30.84,89442.0,27.284,27.6789,27.0865,27.6789,89442.0
2020-03-24 09:35:00,30.83,31.41,30.71,30.87,60446.0,27.6699,28.1904,27.5622,27.7058,60446.0
2020-03-24 09:40:00,30.86,31.07,30.44,30.48,23374.0,27.6968,27.8853,27.3199,27.3558,23374.0
2020-03-24 09:45:00,30.52,31.13,30.45,31.13,30262.0,27.3917,27.9391,27.3288,27.9391,30262.0
2020-03-24 09:50:00,31.14,31.69,31.01,31.65,51913.0,27.9481,28.4417,27.8314,28.4058,51913.0
2020-03-24 09:55:00,31.69,31.87,31.0,31.12,41324.0,28.4417,28.6033,27.8225,27.9302,41324.0
2020-03-24 10:00:00,31.13,31.62,31.13,31.41,51495.0,27.9391,28.3789,27.9391,28.1904,51495.0
2020-03-24 10:05:00,31.43,31.82,31.42,31.5,42526.0,28.2084,28.5584,28.1994,28.2712,42526.0
2020-03-24 10:10:00,31.5,31.71,31.28,31.61,23556.0,28.2712,28.4597,28.0738,28.3699,23556.0
2020-03-24 10:15:00,31.67,31.77,31.43,31.6,25852.0,28.4238,28.5135,28.2084,28.361,25852.0
2020-03-24 10:20:00,31.62,31.79,31.61,31.72,25026.0,28.3789,28.5315,28.3699,28.4687,25026.0
2020-03-24 10:25:00,31.73,32.05,31.73,32.0,42201.0,28.4776,28.7648,28.4776,28.72,42201.0
2020-03-24 10:30:00,32.05,32.41,31.89,32.16,38199.0,28.7648,29.0879,28.6212,28.8636,38199.0
2020-03-24 10:35:00,32.15,32.45,32.03,32.36,37559.0,28.8546,29.1238,28.7469,29.0431,37559.0
2020-03-24 10:40:00,32.32,32.5,32.18,32.5,30514.0,29.0072,29.1687,28.8815,29.1687,30514.0
2020-03-24 10:45:00,32.47,32.65,31.9,31.98,34203.0,29.1418,29.3033,28.6302,28.702,34203.0
2020-03-24 10:50:00,31.94,31.97,31.62,31.7,22517.0,28.6661,28.693,28.3789,28.4507,22517.0
2020-03-24 10:55:00,31.65,31.93,31.59,31.67,15660.0,28.4058,28.6571,28.352,28.4238,15660.0
2020-03-24 11:00:00,31.66,31.81,31.6,31.68,25264.0,28.4148,28.5494,28.361,28.4328,25264.0
2020-03-24 11:05:00,31.7,31.91,31.69,31.8,24171.0,28.4507,28.6392,28.4417,28.5405,24171.0
2020-03-24 11:10:00,31.78,32.27,31.78,32.12,15372.0,28.5225,28.9623,28.5225,28.8277,15372.0
2020-03-24 11:15:00,32.14,32.23,31.98,32.08,23816.0,28.8456,28.9264,28.702,28.7918,23816.0
2020-03-24 11:20:00,32.13,32.28,32.08,32.19,15353.0,28.8366,28.9713,28.7918,28.8905,15353.0
2020-03-24 11:25:00,32.2,32.24,32.07,32.12,15364.0,28.8995,28.9354,28.7828,28.8277,15364.0
2020-03-24 11:30:00,32.2,32.29,32.09,32.26,17499.0,28.8995,28.9802,28.8007,28.9533,17499.0
2020-03-24 11:35:00,32.27,32.39,32.25,32.35,22172.0,28.9623,29.07,28.9443,29.0341,22172.0
2020-03-24 11:40:00,32.34,32.35,31.97,31.97,30058.0,29.0251,29.0341,28.693,28.693,30058.0
2020-03-24 11:45:00,31.92,32.09,31.78,31.83,16991.0,28.6482,28.8007,28.5225,28.5674,16991.0
2020-03-24 11:50:00,31.83,32.07,31.81,31.86,37765.0,28.5674,28.7828,28.5494,28.5943,37765.0
2020-03-24 11:55:00,31.86,32.03,31.84,32.01,50964.0,28.5943,28.7469,28.5764,28.7289,50964.0
2020-03-24 12:00:00,32.11,32.11,31.91,31.97,31141.0,28.8187,28.8187,28.6392,28.693,31141.0
2020-03-24 12:05:00,32.01,32.05,31.78,31.84,23570.0,28.7289,28.7648,28.5225,28.5764,23570.0
2020-03-24 12:10:00,31.87,32.02,31.83,31.89,34232.0,28.6033,28.7379,28.5674,28.6212,34232.0
2020-03-24 12:15:00,31.91,32.07,31.91,32.05,9964.0,28.6392,28.7828,28.6392,28.7648,9964.0
2020-03-24 12:20:00,32.08,32.18,32.05,32.14,16906.0,28.7918,28.8815,28.7648,28.8456,16906.0
2020-03-24 12:25:00,32.15,32.16,31.93,31.97,33262.0,28.8546,28.8636,28.6571,28.693,33262.0
2020-03-24 12:30:00,31.94,31.94,31.55,31.6,70970.0,28.6661,28.6661,28.3161,28.361,70970.0
2020-03-24 12:35:00,31.61,31.85,31.61,31.77,21158.0,28.3699,28.5853,28.3699,28.5135,21158.0
2020-03-24 12:40:00,31.78,31.87,31.63,31.85,26784.0,28.5225,28.6033,28.3879,28.5853,26784.0
2020-03-24 12:45:00,31.88,31.88,31.68,31.79,24476.0,28.6123,28.6123,28.4328,28.5315,24476.0
2020-03-24 12:50:00,31.79,31.84,31.61,31.76,43983.0,28.5315,28.5764,28.3699,28.5046,43983.0
2020-03-24 12:55:00,31.76,31.93,31.63,31.64,30000.0,28.5046,28.6571,28.3879,28.3969,30000.0
2020-03-24 13:00:00,31.67,31.86,31.6,31.6,16734.0,28.4238,28.5943,28.361,28.361,16734.0
2020-03-24 13:05:00,31.56,31.64,31.39,31.4,22418.0,28.3251,28.3969,28.1725,28.1815,22418.0
2020-03-24 13:10:00,31.4,31.66,31.32,31.66,23932.0,28.1815,28.4148,28.1097,28.4148,23932.0
2020-03-24 13:15:00,31.61,31.65,31.52,31.56,17451.0,28.3699,28.4058,28.2892,28.3251,17451.0
2020-03-24 13:20:00,31.56,31.69,31.43,31.64,29189.0,28.3251,28.4417,28.2084,28.3969,29189.0
2020-03-24 13:25:00,31.61,31.84,31.58,31.81,17680.0,28.3699,28.5764,28.343,28.5494,17680.0
2020-03-24 13:30:00,31.85,31.95,31.62,31.64,26337.0,28.5853,28.6751,28.3789,28.3969,26337.0
2020-03-24 13:35:00,31.65,31.76,31.61,31.62,29548.0,28.4058,28.5046,28.3699,28.3789,29548.0
2020-03-24 13:40:00,31.62,31.69,31.57,31.62,24015.0,28.3789,28.4417,28.334,28.3789,24015.0
2020-03-24 13:45:00,31.59,31.65,31.34,31.36,14697.0,28.352,28.4058,28.1276,28.1456,14697.0
2020-03-24 13:50:00,31.38,31.38,30.89,30.95,71873.0,28.1635,28.1635,27.7237,27.7776,71873.0
2020-03-24 13:55:00,30.93,31.22,30.91,31.1,21113.0,27.7596,28.0199,27.7417,27.9122,21113.0
2020-03-24 14:00:00,31.13,31.33,31.01,31.04,21879.0,27.9391,28.1186,27.8314,27.8584,21879.0
2020-03-24 14:05:00,31.04,31.09,30.96,30.99,14365.0,27.8584,27.9032,27.7866,27.8135,14365.0
2020-03-24 14:10:00,31.03,31.15,30.93,31.05,24758.0,27.8494,27.9571,27.7596,27.8673,24758.0
2020-03-24 14:15:00,31.09,31.31,31.05,31.25,25735.0,27.9032,28.1007,27.8673,28.0468,25735.0
2020-03-24 14:20:00,31.28,31.41,31.19,31.41,24905.0,28.0738,28.1904,27.993,28.1904,24905.0
2020-03-24 14:25:00,31.42,31.44,31.21,31.3,14451.0,28.1994,28.2174,28.0109,28.0917,14451.0
2020-03-24 14:30:00,31.26,31.44,31.18,31.38,21848.0,28.0558,28.2174,27.984,28.1635,21848.0
2020-03-24 14:35:00,31.36,31.63,31.31,31.34,22769.0,28.1456,28.3879,28.1007,28.1276,22769.0
2020-03-24 14:40:00,31.36,31.37,31.21,31.27,21354.0,28.1456,28.1545,28.0109,28.0648,21354.0
2020-03-24 14:45:00,31.3,31.37,31.05,31.17,20233.0,28.0917,28.1545,27.8673,27.975,20233.0
2020-03-24 14:50:00,31.2,31.47,31.19,31.44,16849.0,28.002,28.2443,27.993,28.2174,16849.0
2020-03-24 14:55:00,31.44,31.45,31.31,31.39,33362.0,28.2174,28.2263,28.1007,28.1725,33362.0
2020-03-24 15:00:00,31.37,31.44,31.29,31.36,30292.0,28.1545,28.2174,28.0827,28.1456,30292.0
2020-03-24 15:05:00,31.37,31.45,31.27,31.38,41059.0,28.1545,28.2263,28.0648,28.1635,41059.0
2020-03-24 15:10:00,31.39,31.57,31.28,31.55,45810.0,28.1725,28.334,28.0738,28.3161,45810.0
2020-03-24 15:15:00,31.55,31.6,31.31,31.37,44148.0,28.3161,28.361,28.1007,28.1545,44148.0
2020-03-24 15:20:00,31.37,31.5,31.31,31.41,73829.0,28.1545,28.2712,28.1007,28.1904,73829.0
2020-03-24 15:25:00,31.44,31.52,31.33,31.5,32709.0,28.2174,28.2892,28.1186,28.2712,32709.0
2020-03-24 15:30:00,31.52,31.84,31.48,31.66,54190.0,28.2892,28.5764,28.2533,28.4148,54190.0
2020-03-24 15:35:00,31.66,31.76,31.51,31.69,70030.0,28.4148,28.5046,28.2802,28.4417,70030.0
2020-03-24 15:40:00,31.7,31.94,31.65,31.85,65369.0,28.4507,28.6661,28.4058,28.5853,65369.0
2020-03-24 15:45:00,31.84,31.9,31.6,31.65,55538.0,28.5764,28.6302,28.361,28.4058,55538.0
2020-03-24 15:50:00,31.66,31.88,31.65,31.8,77568.0,28.4148,28.6123,28.4058,28.5405,77568.0
2020-03-24 15:55:00,31.82,32.16,31.8,31.98,144227.0,28.5584,28.8636,28.5405,28.702,144227.0
2020-03-25 09:30:00,32.28,32.37,31.87,32.36,81019.0,28.9713,29.052,28.6033,29.0431,81019.0
2020-03-25 09:35:00,32.4,32.68,32.17,32.68,31111.0,29.079,29.3303,28.8725,29.3303,31111.0
2020-03-25 09:40:00,32.56,32.64,32.03,32.24,28589.0,29.2226,29.2944,28.7469,28.9354,28589.0
2020-03-25 09:45:00,32.18,32.28,31.79,32.05,33417.0,28.8815,28.9713,28.5315,28.7648,33417.0
2020-03-25 09:50:00,32.05,32.06,31.19,31.27,36136.0,28.7648,28.7738,27.993,28.0648,36136.0
2020-03-25 09:55:00,31.3,31.68,31.03,31.23,37670.0,28.0917,28.4328,27.8494,28.0289,37670.0
2020-03-25 10:00:00,31.24,31.4,30.99,31.31,37315.0,28.0379,28.1815,27.8135,28.1007,37315.0
2020-03-25 10:05:00,31.27,31.41,30.69,30.99,41161.0,28.0648,28.1904,27.5442,27.8135,41161.0
2020-03-25 10:10:00,31.02,31.03,30.57,30.64,22263.0,27.8404,27.8494,27.4365,27.4994,22263.0
2020-03-25 10:15:00,30.68,30.78,30.41,30.5,19617.0,27.5353,27.625,27.2929,27.3737,19617.0
2020-03-25 10:20:00,30.5,30.7,30.39,30.52,23397.0,27.3737,27.5532,27.275,27.3917,23397.0
2020-03-25 10:25:00,30.49,30.71,30.41,30.6,10418.0,27.3647,27.5622,27.2929,27.4635,10418.0
2020-03-25 10:30:00,30.68,31.03,30.67,30.85,18027.0,27.5353,27.8494,27.5263,27.6878,18027.0
2020-03-25 10:35:00,31.0,31.43,30.86,31.41,18108.0,27.8225,28.2084,27.6968,28.1904,18108.0
2020-03-25 10:40:00,31.37,31.54,31.24,31.42,20248.0,28.1545,28.3071,28.0379,28.1994,20248.0
2020-03-25 10:45:00,31.34,31.5,31.16,31.27,16302.0,28.1276,28.2712,27.9661,28.0648,16302.0
2020-03-25 10:50:00,31.31,31.73,31.23,31.47,19798.0,28.1007,28.4776,28.0289,28.2443,19798.0
2020-03-25 10:55:00,31.47,31.96,31.47,31.83,19455.0,28.2443,28.6841,28.2443,28.5674,19455.0
2020-03-25 11:00:00,31.78,31.81,31.5,31.74,20875.0,28.5225,28.5494,28.2712,28.4866,20875.0
2020-03-25 11:05:00,31.79,31.97,31.62,31.88,17829.0,28.5315,28.693,28.3789,28.6123,17829.0
2020-03-25 11:10:00,31.83,31.89,31.46,31.56,29001.0,28.5674,28.6212,28.2353,28.3251,29001.0
2020-03-25 11:15:00,31.59,31.83,31.47,31.74,16234.0,28.352,28.5674,28.2443,28.4866,16234.0
2020-03-25 11:20:00,31.78,31.84,31.6,31.83,16991.0,28.5225,28.5764,28.361,28.5674,16991.0
2020-03-25 11:25:00,31.76,31.94,31.62,31.75,18366.0,28.5046,28.6661,28.3789,28.4956,18366.0
2020-03-25 11:30:00,31.69,31.93,31.67,31.92,12106.0,28.4417,28.6571,28.4238,28.6482,12106.0
2020-03-25 11:35:00,31.91,31.95,31.77,31.79,20814.0,28.6392,28.6751,28.5135,28.5315,20814.0
2020-03-25 11:40:00,31.79,31.85,31.67,31.72,10785.0,28.5315,28.5853,28.4238,28.4687,10785.0
2020-03-25 11:45:00,31.75,32.16,31.73,32.1,26358.0,28.4956,28.8636,28.4776,28.8097,26358.0
2020-03-25 11:50:00,32.11,32.18,32.0,32.03,11647.0,28.8187,28.8815,28.72,28.7469,11647.0
2020-03-25 11:55:00,32.0,32.23,31.99,32.09,12323.0,28.72,28.9264,28.711,28.8007,12323.0
2020-03-25 12:00:00,32.1,32.27,32.08,32.23,8619.0,28.8097,28.9623,28.7918,28.9264,8619.0
2020-03-25 12:05:00,32.23,32.38,32.2,32.2,9906.0,28.9264,29.061,28.8995,28.8995,9906.0
2020-03-25 12:10:00,32.18,32.22,32.08,32.13,15047.0,28.8815,28.9174,28.7918,28.8366,15047.0
2020-03-25 12:15:00,32.18,32.3,32.17,32.26,17927.0,28.8815,28.9892,28.8725,28.9533,17927.0
2020-03-25 12:20:00,32.23,32.49,32.23,32.4,18277.0,28.9264,29.1597,28.9264,29.079,18277.0
2020-03-25 12:25:00,32.41,32.5,32.37,32.39,9130.0,29.0879,29.1687,29.052,29.07,9130.0
2020-03-25 12:30:00,32.36,32.58,32.26,32.53,16957.0,29.0431,29.2405,28.9533,29.1956,16957.0
2020-03-25 12:35:00,32.52,32.93,32.5,32.87,25527.0,29.1867,29.5546,29.1687,29.5008,25527.0
2020-03-25 12:40:00,32.87,33.1,32.81,33.0,17471.0,29.5008,29.7072,29.4469,29.6175,17471.0
2020-03-25 12:45:00,33.06,33.5,33.01,33.4,32603.0,29.6713,30.0662,29.6264,29.9765,32603.0
2020-03-25 12:50:00,33.42,33.57,33.14,33.18,42060.0,29.9944,30.129,29.7431,29.779,42060.0
2020-03-25 12:55:00,33.18,33.18,32.92,33.1,17866.0,29.779,29.779,29.5457,29.7072,17866.0
2020-03-25 13:00:00,33.02,33.25,32.97,33.2,15788.0,29.6354,29.8418,29.5905,29.797,15788.0
2020-03-25 13:05:00,33.15,33.39,33.13,33.34,14634.0,29.7521,29.9675,29.7341,29.9226,14634.0
2020-03-25 13:10:00,33.36,33.36,33.0,33.05,17604.0,29.9406,29.9406,29.6175,29.6623,17604.0
2020-03-25 13:15:00,33.02,33.3,33.02,33.21,18999.0,29.6354,29.8867,29.6354,29.8059,18999.0
2020-03-25 13:20:00,33.25,33.31,33.16,33.27,23251.0,29.8418,29.8957,29.7611,29.8598,23251.0
2020-03-25 13:25:00,33.25,33.29,33.07,33.15,22095.0,29.8418,29.8777,29.6803,29.7521,22095.0
2020-03-25 13:30:00,33.11,33.16,32.95,33.13,15658.0,29.7162,29.7611,29.5726,29.7341,15658.0
2020-03-25 13:35:00,33.1,33.28,33.09,33.21,19208.0,29.7072,29.8688,29.6982,29.8059,19208.0
2020-03-25 13:40:00,33.23,33.41,33.2,33.31,21692.0,29.8239,29.9854,29.797,29.8957,21692.0
2020-03-25 13:45:00,33.33,33.4,33.14,33.2,15808.0,29.9136,29.9765,29.7431,29.797,15808.0
2020-03-25 13:50:00,33.17,33.22,32.92,32.93,16437.0,29.77,29.8149,29.5457,29.5546,16437.0
2020-03-25 13:55:00,32.94,32.99,32.6,32.73,36407.0,29.5636,29.6085,29.2585,29.3751,36407.0
2020-03-25 14:00:00,32.73,32.82,32.55,32.64,21726.0,29.3751,29.4559,29.2136,29.2944,21726.0
2020-03-25 14:05:00,32.64,32.65,32.0,32.2,57212.0,29.2944,29.3033,28.72,28.8995,57212.0
2020-03-25 14:10:00,32.21,32.59,32.21,32.52,19910.0,28.9084,29.2495,28.9084,29.1867,19910.0
2020-03-25 14:15:00,32.54,32.64,32.37,32.52,23056.0,29.2046,29.2944,29.052,29.1867,23056.0
2020-03-25 14:20:00,32.49,32.76,32.49,32.58,21520.0,29.1597,29.4021,29.1597,29.2405,21520.0
2020-03-25 14:25:00,32.61,32.72,32.41,32.69,47723.0,29.2674,29.3662,29.0879,29.3392,47723.0
2020-03-25 14:30:00,32.66,32.71,32.44,32.52,25737.0,29.3123,29.3572,29.1149,29.1867,25737.0
2020-03-25 14:35:00,32.52,32.57,32.18,32.34,25171.0,29.1867,29.2315,28.8815,29.0251,25171.0
2020-03-25 14:40:00,32.3,32.37,32.07,32.15,21532.0,28.9892,29.052,28.7828,28.8546,21532.0
2020-03-25 14:45:00,32.2,32.39,32.18,32.31,20851.0,28.8995,29.07,28.8815,28.9982,20851.0
2020-03-25 14:50:00,32.34,32.43,31.99,32.05,23154.0,29.0251,29.1059,28.711,28.7648,23154.0
2020-03-25 14:55:00,32.07,32.45,32.04,32.23,56317.0,28.7828,29.1238,28.7559,28.9264,56317.0
2020-03-25 15:00:00,32.21,32.45,32.2,32.42,25228.0,28.9084,29.1238,28.8995,29.0969,25228.0
2020-03-25 15:05:00,32.45,32.46,32.24,32.41,24796.0,29.1238,29.1328,28.9354,29.0879,24796.0
2020-03-25 15:10:00,32.37,32.44,32.3,32.42,15871.0,29.052,29.1149,28.9892,29.0969,15871.0
2020-03-25 15:15:00,32.45,32.5,32.31,32.32,24572.0,29.1238,29.1687,28.9982,29.0072,24572.0
2020-03-25 15:20:00,32.36,32.42,32.2,32.27,24870.0,29.0431,29.0969,28.8995,28.9623,24870.0
2020-03-25 15:25:00,32.22,32.29,32.06,32.09,26394.0,28.9174,28.9802,28.7738,28.8007,26394.0
2020-03-25 15:30:00,32.08,32.28,32.07,32.15,55338.0,28.7918,28.9713,28.7828,28.8546,55338.0
2020-03-25 15:35:00,32.12,32.23,32.06,32.12,44257.0,28.8277,28.9264,28.7738,28.8277,44257.0
2020-03-25 15:40:00,32.14,32.2,31.85,31.93,56382.0,28.8456,28.8995,28.5853,28.6571,56382.0
2020-03-25 15:45:00,31.92,31.99,31.66,31.75,72797.0,28.6482,28.711,28.4148,28.4956,72797.0
2020-03-25 15:50:00,31.76,31.76,31.17,31.3,188060.0,28.5046,28.5046,27.975,28.0917,188060.0
2020-03-25 15:55:00,31.32,31.49,31.01,31.21,259177.0,28.1097,28.2622,27.8314,28.0109,259177.0
2020-03-26 09:30:00,31.46,31.7,30.82,31.09,65746.0,28.2353,28.4507,27.6609,27.9032,65746.0
2020-03-26 09:35:00,31.15,31.53,31.05,31.35,15952.0,27.9571,28.2981,27.8673,28.1366,15952.0
2020-03-26 09:40:00,31.46,31.51,30.76,31.11,19959.0,28.2353,28.2802,27.6071,27.9212,19959.0
2020-03-26 09:45:00,31.01,31.28,30.77,31.04,12701.0,27.8314,28.0738,27.616,27.8584,12701.0
2020-03-26 09:50:00,31.05,31.57,30.87,31.51,22317.0,27.8673,28.334,27.7058,28.2802,22317.0
2020-03-26 09:55:00,31.61,31.86,31.42,31.73,38497.0,28.3699,28.5943,28.1994,28.4776,38497.0
2020-03-26 10:00:00,31.73,31.96,31.52,31.58,14835.0,28.4776,28.6841,28.2892,28.343,14835.0
2020-03-26 10:05:00,31.59,31.83,31.57,31.75,41627.0,28.352,28.5674,28.334,28.4956,41627.0
2020-03-26 10:10:00,31.74,31.88,31.64,31.7,41652.0,28.4866,28.6123,28.3969,28.4507,41652.0
2020-03-26 10:15:00,31.7,32.07,31.66,32.07,19804.0,28.4507,28.7828,28.4148,28.7828,19804.0
2020-03-26 10:20:00,32.07,32.25,31.94,32.14,48698.0,28.7828,28.9443,28.6661,28.8456,48698.0
2020-03-26 10:25:00,32.08,32.2,32.0,32.12,13127.0,28.7918,28.8995,28.72,28.8277,13127.0
2020-03-26 10:30:00,32.09,32.63,32.09,32.5,13793.0,28.8007,29.2854,28.8007,29.1687,13793.0
2020-03-26 10:35:00,32.44,32.44,32.07,32.26,28723.0,29.1149,29.1149,28.7828,28.9533,28723.0
2020-03-26 10:40:00,32.21,32.46,32.12,32.46,11944.0,28.9084,29.1328,28.8277,29.1328,11944.0
2020-03-26 10:45:00,32.54,32.63,32.04,32.24,13549.0,29.2046,29.2854,28.7559,28.9354,13549.0
2020-03-26 10:50:00,32.2,32.34,32.14,32.22,10944.0,28.8995,29.0251,28.8456,28.9174,10944.0
2020-03-26 10:55:00,32.2,32.43,32.12,32.36,14942.0,28.8995,29.1059,28.8277,29.0431,14942.0
2020-03-26 11:00:00,32.4,32.5,32.25,32.49,13274.0,29.079,29.1687,28.9443,29.1597,13274.0
2020-03-26 11:05:00,32.52,32.61,32.21,32.25,21252.0,29.1867,29.2674,28.9084,28.9443,21252.0
2020-03-26 11:10:00,32.27,32.33,32.2,32.27,17122.0,28.9623,29.0161,28.8995,28.9623,17122.0
2020-03-26 11:15:00,32.29,32.65,32.25,32.6,21992.0,28.9802,29.3033,28.9443,29.2585,21992.0
2020-03-26 11:20:00,32.61,32.71,32.51,32.62,40354.0,29.2674,29.3572,29.1777,29.2764,40354.0
2020-03-26 11:25:00,32.63,32.92,32.62,32.92,12115.0,29.2854,29.5457,29.2764,29.5457,12115.0
2020-03-26 11:30:00,32.89,33.17,32.84,33.06,32315.0,29.5187,29.77,29.4739,29.6713,32315.0
2020-03-26 11:35:00,33.04,33.23,32.91,33.05,24324.0,29.6534,29.8239,29.5367,29.6623,24324.0
2020-03-26 11:40:00,33.11,33.14,32.74,32.76,322609.0,29.7162,29.7431,29.3841,29.4021,322609.0
2020-03-26 11:45:00,32.74,32.77,32.57,32.69,26605.0,29.3841,29.411,29.2315,29.3392,26605.0
2020-03-26 11:50:00,32.69,33.03,32.64,32.98,25993.0,29.3392,29.6444,29.2944,29.5995,25993.0
2020-03-26 11:55:00,32.98,32.98,32.63,32.74,28601.0,29.5995,29.5995,29.2854,29.3841,28601.0
2020-03-26 12:00:00,32.78,32.92,32.78,32.86,18444.0,29.42,29.5457,29.42,29.4918,18444.0
2020-03-26 12:05:00,32.82,32.87,32.55,32.64,59637.0,29.4559,29.5008,29.2136,29.2944,59637.0
2020-03-26 12:10:00,32.7,32.78,32.55,32.58,21987.0,29.3482,29.42,29.2136,29.2405,21987.0
2020-03-26 12:15:00,32.61,32.61,32.35,32.35,33245.0,29.2674,29.2674,29.0341,29.0341,33245.0
2020-03-26 12:20:00,32.4,32.57,32.21,32.5,24648.0,29.079,29.2315,28.9084,29.1687,24648.0
2020-03-26 12:25:00,32.52,32.63,32.41,32.45,10999.0,29.1867,29.2854,29.0879,29.1238,10999.0
2020-03-26 12:30:00,32.47,32.56,32.37,32.53,17905.0,29.1418,29.2226,29.052,29.1956,17905.0
2020-03-26 12:35:00,32.48,32.49,32.28,32.35,19574.0,29.1508,29.1597,28.9713,29.0341,19574.0
2020-03-26 12:40:00,32.38,32.42,32.21,32.38,12186.0,29.061,29.0969,28.9084,29.061,12186.0
2020-03-26 12:45:00,32.37,32.38,32.23,32.25,15475.0,29.052,29.061,28.9264,28.9443,15475.0
2020-03-26 12:50:00,32.26,32.39,32.25,32.3,18936.0,28.9533,29.07,28.9443,28.9892,18936.0
2020-03-26 12:55:00,32.27,32.44,32.26,32.41,21975.0,28.9623,29.1149,28.9533,29.0879,21975.0
2020-03-26 13:00:00,32.43,32.53,32.37,32.49,20519.0,29.1059,29.1956,29.052,29.1597,20519.0
2020-03-26 13:05:00,32.49,32.49,32.2,32.26,16948.0,29.1597,29.1597,28.8995,28.9533,16948.0
2020-03-26 13:10:00,32.27,32.31,32.13,32.22,35296.0,28.9623,28.9982,28.8366,28.9174,35296.0
2020-03-26 13:15:00,32.19,32.26,31.91,31.93,37304.0,28.8905,28.9533,28.6392,28.6571,37304.0
2020-03-26 13:20:00,31.92,31.93,31.61,31.7,44667.0,28.6482,28.6571,28.3699,28.4507,44667.0
2020-03-26 13:25:00,31.7,31.79,31.48,31.72,28708.0,28.4507,28.5315,28.2533,28.4687,28708.0
2020-03-26 13:30:00,31.7,31.76,31.58,31.71,17787.0,28.4507,28.5046,28.343,28.4597,17787.0
2020-03-26 13:35:00,31.69,31.78,31.61,31.75,17939.0,28.4417,28.5225,28.3699,28.4956,17939.0
2020-03-26 13:40:00,31.76,31.82,31.69,31.79,34516.0,28.5046,28.5584,28.4417,28.5315,34516.0
2020-03-26 13:45:00,31.79,31.88,31.7,31.84,34676.0,28.5315,28.6123,28.4507,28.5764,34676.0
2020-03-26 13:50:00,31.85,31.85,31.67,31.78,26700.0,28.5853,28.5853,28.4238,28.5225,26700.0
2020-03-26 13:55:00,31.8,31.87,31.73,31.78,47011.0,28.5405,28.6033,28.4776,28.5225,47011.0
2020-03-26 14:00:00,31.79,31.84,31.63,31.72,29379.0,28.5315,28.5764,28.3879,28.4687,29379.0
2020-03-26 14:05:00,31.72,31.72,31.47,31.69,227088.0,28.4687,28.4687,28.2443,28.4417,227088.0
2020-03-26 14:10:00,31.74,31.88,31.61,31.86,20683.0,28.4866,28.6123,28.3699,28.5943,20683.0
2020-03-26 14:15:00,31.82,32.03,31.81,31.86,25039.0,28.5584,28.7469,28.5494,28.5943,25039.0
2020-03-26 14:20:00,31.83,32.11,31.79,32.0,11218.0,28.5674,28.8187,28.5315,28.72,11218.0
2020-03-26 14:25:00,32.03,32.17,31.98,32.07,85787.0,28.7469,28.8725,28.702,28.7828,85787.0
2020-03-26 14:30:00,32.07,32.31,32.06,32.24,13631.0,28.7828,28.9982,28.7738,28.9354,13631.0
2020-03-26 14:35:00,32.23,32.58,32.22,32.5,40507.0,28.9264,29.2405,28.9174,29.1687,40507.0
2020-03-26 14:40:00,32.5,32.63,32.44,32.54,12709.0,29.1687,29.2854,29.1149,29.2046,12709.0
2020-03-26 14:45:00,32.54,32.73,32.51,32.65,15294.0,29.2046,29.3751,29.1777,29.3033,15294.0
2020-03-26 14:50:00,32.67,32.92,32.65,32.88,39221.0,29.3213,29.5457,29.3033,29.5098,39221.0
2020-03-26 14:55:00,32.89,33.04,32.74,32.93,42961.0,29.5187,29.6534,29.3841,29.5546,42961.0
2020-03-26 15:00:00,32.94,32.99,32.88,32.95,20177.0,29.5636,29.6085,29.5098,29.5726,20177.0
2020-03-26 15:05:00,32.93,32.96,32.82,32.85,48463.0,29.5546,29.5816,29.4559,29.4828,48463.0
2020-03-26 15:10:00,32.84,32.94,32.83,32.86,46232.0,29.4739,29.5636,29.4649,29.4918,46232.0
2020-03-26 15:15:00,32.88,32.99,32.81,32.94,46217.0,29.5098,29.6085,29.4469,29.5636,46217.0
2020-03-26 15:20:00,32.95,32.97,32.84,32.87,40288.0,29.5726,29.5905,29.4739,29.5008,40288.0
2020-03-26 15:25:00,32.86,33.1,32.85,33.06,62975.0,29.4918,29.7072,29.4828,29.6713,62975.0
2020-03-26 15:30:00,33.09,33.19,32.98,33.16,50169.0,29.6982,29.788,29.5995,29.7611,50169.0
2020-03-26 15:35:00,33.15,33.21,32.7,32.89,56463.0,29.7521,29.8059,29.3482,29.5187,56463.0
2020-03-26 15:40:00,32.97,33.09,32.86,32.96,33555.0,29.5905,29.6982,29.4918,29.5816,33555.0
2020-03-26 15:45:00,32.97,33.01,32.82,32.94,124581.0,29.5905,29.6264,29.4559,29.5636,124581.0
2020-03-26 15:50:00,32.99,33.78,32.94,33.66,162734.0,29.6085,30.3175,29.5636,30.2098,162734.0
2020-03-26 15:55:00,33.67,33.73,33.4,33.59,176929.0,30.2188,30.2726,29.9765,30.147,176929.0
2020-03-27 09:30:00,32.73,32.8,32.31,32.55,141027.0,29.3751,29.438,28.9982,29.2136,141027.0
2020-03-27 09:35:00,32.67,32.87,32.34,32.34,27918.0,29.3213,29.5008,29.0251,29.0251,27918.0
2020-03-27 09:40:00,32.41,32.42,32.07,32.28,44312.0,29.0879,29.0969,28.7828,28.9713,44312.0
2020-03-27 09:45:00,32.25,32.32,32.14,32.22,53689.0,28.9443,29.0072,28.8456,28.9174,53689.0
2020-03-27 09:50:00,32.23,32.49,32.22,32.22,41078.0,28.9264,29.1597,28.9174,28.9174,41078.0
2020-03-27 09:55:00,32.22,32.6,32.22,32.5,33640.0,28.9174,29.2585,28.9174,29.1687,33640.0
2020-03-27 10:00:00,32.5,32.5,32.16,32.41,21819.0,29.1687,29.1687,28.8636,29.0879,21819.0
2020-03-27 10:05:00,32.34,32.65,32.32,32.64,35239.0,29.0251,29.3033,29.0072,29.2944,35239.0
2020-03-27 10:10:00,32.63,32.68,32.27,32.51,46900.0,29.2854,29.3303,28.9623,29.1777,46900.0
2020-03-27 10:15:00,32.47,32.54,32.21,32.25,13642.0,29.1418,29.2046,28.9084,28.9443,13642.0
2020-03-27 10:20:00,32.27,32.51,32.22,32.4,27293.0,28.9623,29.1777,28.9174,29.079,27293.0
2020-03-27 10:25:00,32.46,32.64,32.43,32.64,37655.0,29.1328,29.2944,29.1059,29.2944,37655.0
2020-03-27 10:30:00,32.57,32.62,32.42,32.47,34669.0,29.2315,29.2764,29.0969,29.1418,34669.0
2020-03-27 10:35:00,32.47,32.57,32.37,32.53,18687.0,29.1418,29.2315,29.052,29.1956,18687.0
2020-03-27 10:40:00,32.51,32.6,32.41,32.41,31046.0,29.1777,29.2585,29.0879,29.0879,31046.0
2020-03-27 10:45:00,32.41,32.61,32.35,32.52,9675.0,29.0879,29.2674,29.0341,29.1867,9675.0
2020-03-27 10:50:00,32.52,32.61,32.46,32.57,16194.0,29.1867,29.2674,29.1328,29.2315,16194.0
2020-03-27 10:55:00,32.59,32.59,32.36,32.45,24686.0,29.2495,29.2495,29.0431,29.1238,24686.0
2020-03-27 11:00:00,32.5,32.62,32.5,32.53,11393.0,29.1687,29.2764,29.1687,29.1956,11393.0
2020-03-27 11:05:00,32.52,32.74,32.46,32.68,33169.0,29.1867,29.3841,29.1328,29.3303,33169.0
2020-03-27 11:10:00,32.67,32.75,32.52,32.56,36396.0,29.3213,29.3931,29.1867,29.2226,36396.0
2020-03-27 11:15:00,32.58,32.83,32.55,32.7,28140.0,29.2405,29.4649,29.2136,29.3482,28140.0
2020-03-27 11:20:00,32.72,32.78,32.59,32.71,12816.0,29.3662,29.42,29.2495,29.3572,12816.0
2020-03-27 11:25:00,32.73,32.85,32.63,32.75,19555.0,29.3751,29.4828,29.2854,29.3931,19555.0
2020-03-27 11:30:00,32.77,32.82,32.61,32.79,35752.0,29.411,29.4559,29.2674,29.429,35752.0
2020-03-27 11:35:00,32.79,32.83,32.72,32.81,19639.0,29.429,29.4649,29.3662,29.4469,19639.0
2020-03-27 11:40:00,32.82,32.85,32.55,32.62,19409.0,29.4559,29.4828,29.2136,29.2764,19409.0
2020-03-27 11:45:00,32.57,32.66,32.51,32.57,11400.0,29.2315,29.3123,29.1777,29.2315,11400.0
2020-03-27 11:50:00,32.58,32.72,32.58,32.7,7445.0,29.2405,29.3662,29.2405,29.3482,7445.0
2020-03-27 11:55:00,32.68,32.7,32.41,32.51,9620.0,29.3303,29.3482,29.0879,29.1777,9620.0
2020-03-27 12:00:00,32.5,32.64,32.46,32.54,20312.0,29.1687,29.2944,29.1328,29.2046,20312.0
2020-03-27 12:05:00,32.5,32.53,32.41,32.49,12393.0,29.1687,29.1956,29.0879,29.1597,12393.0
2020-03-27 12:10:00,32.54,32.68,32.46,32.62,11887.0,29.2046,29.3303,29.1328,29.2764,11887.0
2020-03-27 12:15:00,32.64,32.81,32.6,32.77,14416.0,29.2944,29.4469,29.2585,29.411,14416.0
2020-03-27 12:20:00,32.78,32.8,32.71,32.71,24667.0,29.42,29.438,29.3572,29.3572,24667.0
2020-03-27 12:25:00,32.7,32.82,32.62,32.68,28215.0,29.3482,29.4559,29.2764,29.3303,28215.0
2020-03-27 12:30:00,32.66,32.82,32.62,32.75,30464.0,29.3123,29.4559,29.2764,29.3931,30464.0
2020-03-27 12:35:00,32.73,32.85,32.7,32.73,27786.0,29.3751,29.4828,29.3482,29.3751,27786.0
2020-03-27 12:40:00,32.7,32.72,32.63,32.72,7494.0,29.3482,29.3662,29.2854,29.3662,7494.0
2020-03-27 12:45:00,32.73,32.73,32.59,32.61,21967.0,29.3751,29.3751,29.2495,29.2674,21967.0
2020-03-27 12:50:00,32.56,32.71,32.54,32.68,14764.0,29.2226,29.3572,29.2046,29.3303,14764.0
2020-03-27 12:55:00,32.66,32.7,32.54,32.7,12119.0,29.3123,29.3482,29.2046,29.3482,12119.0
2020-03-27 13:00:00,32.69,32.81,32.68,32.77,17162.0,29.3392,29.4469,29.3303,29.411,17162.0
2020-03-27 13:05:00,32.76,32.78,32.64,32.64,12179.0,29.4021,29.42,29.2944,29.2944,12179.0
2020-03-27 13:10:00,32.68,32.85,32.66,32.84,34192.0,29.3303,29.4828,29.3123,29.4739,34192.0
2020-03-27 13:15:00,32.84,32.85,32.74,32.81,42121.0,29.4739,29.4828,29.3841,29.4469,42121.0
2020-03-27 13:20:00,32.81,32.95,32.79,32.93,38770.0,29.4469,29.5726,29.429,29.5546,38770.0
2020-03-27 13:25:00,32.96,33.06,32.84,32.86,15449.0,29.5816,29.6713,29.4739,29.4918,15449.0
2020-03-27 13:30:00,32.89,33.11,32.85,33.11,13658.0,29.5187,29.7162,29.4828,29.7162,13658.0
2020-03-27 13:35:00,33.11,33.17,32.99,33.16,19195.0,29.7162,29.77,29.6085,29.7611,19195.0
2020-03-27 13:40:00,33.17,33.38,33.15,33.26,21551.0,29.77,29.9585,29.7521,29.8508,21551.0
2020-03-27 13:45:00,33.27,33.27,33.02,33.19,15347.0,29.8598,29.8598,29.6354,29.788,15347.0
2020-03-27 13:50:00,33.19,33.32,33.12,33.27,28284.0,29.788,29.9047,29.7252,29.8598,28284.0
2020-03-27 13:55:00,33.27,33.38,33.19,33.23,17607.0,29.8598,29.9585,29.788,29.8239,17607.0
2020-03-27 14:00:00,33.23,33.31,33.12,33.14,46519.0,29.8239,29.8957,29.7252,29.7431,46519.0
2020-03-27 14:05:00,33.14,33.2,33.09,33.1,16271.0,29.7431,29.797,29.6982,29.7072,16271.0
2020-03-27 14:10:00,33.1,33.25,33.1,33.24,14617.0,29.7072,29.8418,29.7072,29.8329,14617.0
2020-03-27 14:15:00,33.24,33.39,33.24,33.31,14892.0,29.8329,29.9675,29.8329,29.8957,14892.0
2020-03-27 14:20:00,33.29,33.29,33.07,33.08,22910.0,29.8777,29.8777,29.6803,29.6893,22910.0
2020-03-27 14:25:00,33.09,33.21,33.05,33.2,20514.0,29.6982,29.8059,29.6623,29.797,20514.0
2020-03-27 14:30:00,33.2,33.24,33.17,33.22,33054.0,29.797,29.8329,29.77,29.8149,33054.0
2020-03-27 14:35:00,33.22,33.22,33.13,33.15,19586.0,29.8149,29.8149,29.7341,29.7521,19586.0
2020-03-27 14:40:00,33.16,33.2,33.04,33.05,16495.0,29.7611,29.797,29.6534,29.6623,16495.0
2020-03-27 14:45:00,33.03,33.1,32.97,33.04,34811.0,29.6444,29.7072,29.5905,29.6534,34811.0
2020-03-27 14:50:00,33.04,33.26,32.99,33.22,19884.0,29.6534,29.8508,29.6085,29.8149,19884.0
2020-03-27 14:55:00,33.2,33.42,33.19,33.42,27290.0,29.797,29.9944,29.788,29.9944,27290.0
2020-03-27 15:00:00,33.4,33.62,33.33,33.62,35145.0,29.9765,30.1739,29.9136,30.1739,35145.0
2020-03-27 15:05:00,33.6,33.69,33.55,33.67,28907.0,30.156,30.2367,30.1111,30.2188,28907.0
2020-03-27 15:10:00,33.67,33.77,33.64,33.65,37312.0,30.2188,30.3085,30.1919,30.2008,37312.0
2020-03-27 15:15:00,33.67,33.75,33.64,33.72,25345.0,30.2188,30.2906,30.1919,30.2637,25345.0
2020-03-27 15:20:00,33.7,33.79,33.61,33.75,45899.0,30.2457,30.3265,30.1649,30.2906,45899.0
2020-03-27 15:25:00,33.77,33.94,33.75,33.76,41474.0,30.3085,30.4611,30.2906,30.2996,41474.0
2020-03-27 15:30:00,33.77,33.85,33.64,33.72,34366.0,30.3085,30.3803,30.1919,30.2637,34366.0
2020-03-27 15:35:00,33.71,33.71,33.44,33.46,30151.0,30.2547,30.2547,30.0124,30.0303,30151.0
2020-03-27 15:40:00,33.45,33.62,33.32,33.55,76740.0,30.0213,30.1739,29.9047,30.1111,76740.0
2020-03-27 15:45:00,33.56,33.65,33.33,33.37,52896.0,30.1201,30.2008,29.9136,29.9495,52896.0
2020-03-27 15:50:00,33.38,33.48,33.23,33.41,90579.0,29.9585,30.0483,29.8239,29.9854,90579.0
2020-03-27 15:55:00,33.43,33.57,33.29,33.35,174272.0,30.0034,30.129,29.8777,29.9316,174272.0
2020-03-30 09:30:00,32.8,33.24,32.71,32.83,114320.0,29.7773,30.1767,29.6956,29.8045,114320.0
2020-03-30 09:35:00,32.72,32.85,32.34,32.34,36028.0,29.7046,29.8227,29.3597,29.3597,36028.0
2020-03-30 09:40:00,32.33,32.99,32.16,32.82,39496.0,29.3506,29.9498,29.1962,29.7954,39496.0
2020-03-30 09:45:00,32.82,33.2,32.74,33.03,32260.0,29.7954,30.1404,29.7228,29.9861,32260.0
2020-03-30 09:50:00,32.96,33.05,32.81,32.82,11824.0,29.9225,30.0042,29.7863,29.7954,11824.0
2020-03-30 09:55:00,32.82,32.99,32.61,32.85,21490.0,29.7954,29.9498,29.6048,29.8227,21490.0
2020-03-30 10:00:00,32.91,33.14,32.76,33.14,39914.0,29.8771,30.0859,29.741,30.0859,39914.0
2020-03-30 10:05:00,33.16,33.24,32.86,32.9,27445.0,30.1041,30.1767,29.8317,29.8681,27445.0
2020-03-30 10:10:00,32.92,33.16,32.78,33.07,18720.0,29.8862,30.1041,29.7591,30.0224,18720.0
2020-03-30 10:15:00,33.05,33.32,33.05,33.3,18458.0,30.0042,30.2493,30.0042,30.2312,18458.0
2020-03-30 10:20:00,33.33,33.44,33.22,33.25,20592.0,30.2584,30.3583,30.1586,30.1858,20592.0
2020-03-30 10:25:00,33.23,33.54,33.13,33.38,16430.0,30.1676,30.4491,30.0769,30.3038,16430.0
2020-03-30 10:30:00,33.41,33.52,33.34,33.49,14728.0,30.3311,30.4309,30.2675,30.4037,14728.0
2020-03-30 10:35:00,33.51,33.86,33.51,33.77,56706.0,30.4218,30.7396,30.4218,30.6579,56706.0
2020-03-30 10:40:00,33.73,33.82,33.66,33.77,34083.0,30.6216,30.7033,30.558,30.6579,34083.0
2020-03-30 10:45:00,33.72,33.92,33.69,33.82,45570.0,30.6125,30.7941,30.5853,30.7033,45570.0
2020-03-30 10:50:00,33.81,33.81,33.62,33.75,43060.0,30.6942,30.6942,30.5217,30.6397,43060.0
2020-03-30 10:55:00,33.75,33.83,33.67,33.7,23827.0,30.6397,30.7123,30.5671,30.5943,23827.0
2020-03-30 11:00:00,33.71,33.83,33.63,33.79,32933.0,30.6034,30.7123,30.5308,30.676,32933.0
2020-03-30 11:05:00,33.79,33.88,33.73,33.75,18421.0,30.676,30.7577,30.6216,30.6397,18421.0
2020-03-30 11:10:00,33.77,33.86,33.75,33.77,16310.0,30.6579,30.7396,30.6397,30.6579,16310.0
2020-03-30 11:15:00,33.79,33.91,33.67,33.91,20238.0,30.676,30.785,30.5671,30.785,20238.0
2020-03-30 11:20:00,33.88,34.21,33.88,34.16,55205.0,30.7577,31.0573,30.7577,31.0119,55205.0
2020-03-30 11:25:00,34.15,34.37,34.08,34.29,33738.0,31.0029,31.2026,30.9393,31.13,33738.0
2020-03-30 11:30:00,34.29,34.4,34.13,34.14,29960.0,31.13,31.2298,30.9847,30.9938,29960.0
2020-03-30 11:35:00,34.14,34.22,33.94,34.22,111038.0,30.9938,31.0664,30.8122,31.0664,111038.0
2020-03-30 11:40:00,34.23,34.42,34.18,34.37,47102.0,31.0755,31.248,31.0301,31.2026,47102.0
2020-03-30 11:45:00,34.36,34.36,34.03,34.03,21351.0,31.1935,31.1935,30.8939,30.8939,21351.0
2020-03-30 11:50:00,34.04,34.17,34.0,34.16,27664.0,30.903,31.021,30.8667,31.0119,27664.0
2020-03-30 11:55:00,34.13,34.24,34.13,34.21,16064.0,30.9847,31.0846,30.9847,31.0573,16064.0
2020-03-30 12:00:00,34.2,34.2,34.01,34.06,15738.0,31.0483,31.0483,30.8758,30.9212,15738.0
2020-03-30 12:05:00,34.07,34.25,34.0,34.21,19256.0,30.9302,31.0936,30.8667,31.0573,19256.0
2020-03-30 12:10:00,34.21,34.39,34.16,34.29,15864.0,31.0573,31.2207,31.0119,31.13,15864.0
2020-03-30 12:15:00,34.29,34.61,34.29,34.54,32567.0,31.13,31.4205,31.13,31.3569,32567.0
2020-03-30 12:20:00,34.53,34.55,34.35,34.45,18396.0,31.3478,31.366,31.1844,31.2752,18396.0
2020-03-30 12:25:00,34.48,34.55,34.4,34.44,11913.0,31.3024,31.366,31.2298,31.2661,11913.0
2020-03-30 12:30:00,34.39,34.42,34.16,34.21,13706.0,31.2207,31.248,31.0119,31.0573,13706.0
2020-03-30 12:35:00,34.23,34.43,34.13,34.37,24998.0,31.0755,31.2571,30.9847,31.2026,24998.0
2020-03-30 12:40:00,34.35,34.55,34.34,34.41,59429.0,31.1844,31.366,31.1753,31.2389,59429.0
2020-03-30 12:45:00,34.43,34.5,34.38,34.44,16994.0,31.2571,31.3206,31.2117,31.2661,16994.0
2020-03-30 12:50:00,34.46,34.5,34.42,34.45,13148.0,31.2843,31.3206,31.248,31.2752,13148.0
2020-03-30 12:55:00,34.43,34.49,34.38,34.47,18504.0,31.2571,31.3115,31.2117,31.2934,18504.0
2020-03-30 13:00:00,34.48,34.55,34.36,34.39,45060.0,31.3024,31.366,31.1935,31.2207,45060.0
2020-03-30 13:05:00,34.37,34.39,34.18,34.31,31596.0,31.2026,31.2207,31.0301,31.1481,31596.0
2020-03-30 13:10:00,34.33,34.45,34.33,34.4,13552.0,31.1663,31.2752,31.1663,31.2298,13552.0
2020-03-30 13:15:00,34.41,34.61,34.41,34.6,37554.0,31.2389,31.4205,31.2389,31.4114,37554.0
2020-03-30 13:20:00,34.64,34.66,34.44,34.55,12006.0,31.4477,31.4659,31.2661,31.366,12006.0
2020-03-30 13:25:00,34.55,34.67,34.54,34.65,21572.0,31.366,31.4749,31.3569,31.4568,21572.0
2020-03-30 13:30:00,34.65,34.72,34.58,34.72,19528.0,31.4568,31.5203,31.3932,31.5203,19528.0
2020-03-30 13:35:00,34.7,34.7,34.57,34.63,16489.0,31.5022,31.5022,31.3842,31.4386,16489.0
2020-03-30 13:40:00,34.62,34.65,34.49,34.52,26711.0,31.4295,31.4568,31.3115,31.3388,26711.0
2020-03-30 13:45:00,34.54,34.54,34.34,34.39,27807.0,31.3569,31.3569,31.1753,31.2207,27807.0
2020-03-30 13:50:00,34.4,34.42,34.22,34.27,52913.0,31.2298,31.248,31.0664,31.1118,52913.0
2020-03-30 13:55:00,34.27,34.29,34.14,34.22,44948.0,31.1118,31.13,30.9938,31.0664,44948.0
2020-03-30 14:00:00,34.21,34.31,34.15,34.27,38156.0,31.0573,31.1481,31.0029,31.1118,38156.0
2020-03-30 14:05:00,34.31,34.32,34.18,34.32,14708.0,31.1481,31.1572,31.0301,31.1572,14708.0
2020-03-30 14:10:00,34.29,34.33,34.15,34.32,43738.0,31.13,31.1663,31.0029,31.1572,43738.0
2020-03-30 14:15:00,34.3,34.41,34.23,34.39,24855.0,31.139,31.2389,31.0755,31.2207,24855.0
2020-03-30 14:20:00,34.39,34.54,34.32,34.52,34745.0,31.2207,31.3569,31.1572,31.3388,34745.0
2020-03-30 14:25:00,34.52,34.63,34.38,34.53,22909.0,31.3388,31.4386,31.2117,31.3478,22909.0
2020-03-30 14:30:00,34.55,34.7,34.53,34.65,29109.0,31.366,31.5022,31.3478,31.4568,29109.0
2020-03-30 14:35:00,34.65,34.68,34.58,34.61,10955.0,31.4568,31.484,31.3932,31.4205,10955.0
2020-03-30 14:40:00,34.63,34.79,34.57,34.62,26025.0,31.4386,31.5839,31.3842,31.4295,26025.0
2020-03-30 14:45:00,34.65,34.68,34.58,34.65,9963.0,31.4568,31.484,31.3932,31.4568,9963.0
2020-03-30 14:50:00,34.67,34.72,34.58,34.63,12800.0,31.4749,31.5203,31.3932,31.4386,12800.0
2020-03-30 14:55:00,34.64,34.64,34.52,34.59,18063.0,31.4477,31.4477,31.3388,31.4023,18063.0
2020-03-30 15:00:00,34.6,34.73,34.57,34.69,19177.0,31.4114,31.5294,31.3842,31.4931,19177.0
2020-03-30 15:05:00,34.7,34.9,34.69,34.9,35913.0,31.5022,31.6837,31.4931,31.6837,35913.0
2020-03-30 15:10:00,34.89,34.97,34.84,34.9,24507.0,31.6747,31.7473,31.6293,31.6837,24507.0
2020-03-30 15:15:00,34.89,34.89,34.59,34.63,52207.0,31.6747,31.6747,31.4023,31.4386,52207.0
2020-03-30 15:20:00,34.67,34.78,34.48,34.51,35318.0,31.4749,31.5748,31.3024,31.3297,35318.0
2020-03-30 15:25:00,34.52,34.58,34.35,34.55,47061.0,31.3388,31.3932,31.1844,31.366,47061.0
2020-03-30 15:30:00,34.53,34.69,34.47,34.53,33238.0,31.3478,31.4931,31.2934,31.3478,33238.0
2020-03-30 15:35:00,34.52,34.71,34.42,34.66,46141.0,31.3388,31.5113,31.248,31.4659,46141.0
2020-03-30 15:40:00,34.66,34.82,34.6,34.78,66191.0,31.4659,31.6111,31.4114,31.5748,66191.0
2020-03-30 15:45:00,34.79,34.83,34.7,34.75,73346.0,31.5839,31.6202,31.5022,31.5476,73346.0
2020-03-30 15:50:00,34.77,35.1,34.72,35.03,166706.0,31.5657,31.8653,31.5203,31.8018,166706.0
2020-03-30 15:55:00,35.03,35.14,34.81,34.92,267563.0,31.8018,31.9016,31.602,31.7019,267563.0
2020-03-31 09:30:00,34.95,35.55,34.61,35.38,92091.0,31.7291,32.2738,31.4205,32.1195,92091.0
2020-03-31 09:35:00,35.43,35.59,34.85,35.08,38018.0,32.1649,32.3102,31.6383,31.8472,38018.0
2020-03-31 09:40:00,34.96,35.49,34.95,35.17,17772.0,31.7382,32.2194,31.7291,31.9289,17772.0
2020-03-31 09:45:00,35.29,35.41,34.94,34.97,12981.0,32.0378,32.1467,31.7201,31.7473,12981.0
2020-03-31 09:50:00,35.01,35.25,34.86,35.03,24178.0,31.7836,32.0015,31.6474,31.8018,24178.0
2020-03-31 09:55:00,35.12,35.24,34.97,34.97,20797.0,31.8835,31.9924,31.7473,31.7473,20797.0
2020-03-31 10:00:00,34.95,35.12,34.88,34.93,16219.0,31.7291,31.8835,31.6656,31.711,16219.0
2020-03-31 10:05:00,34.98,35.01,34.72,34.78,15533.0,31.7564,31.7836,31.5203,31.5748,15533.0
2020-03-31 10:10:00,34.81,35.03,34.79,34.81,20233.0,31.602,31.8018,31.5839,31.602,20233.0
2020-03-31 10:15:00,34.85,35.01,34.82,34.94,15512.0,31.6383,31.7836,31.6111,31.7201,15512.0
2020-03-31 10:20:00,34.94,35.0,34.88,34.93,23295.0,31.7201,31.7745,31.6656,31.711,23295.0
2020-03-31 10:25:00,34.94,34.94,34.55,34.74,35537.0,31.7201,31.7201,31.366,31.5385,35537.0
2020-03-31 10:30:00,34.79,34.79,34.51,34.53,20076.0,31.5839,31.5839,31.3297,31.3478,20076.0
2020-03-31 10:35:00,34.54,34.57,34.44,34.48,20314.0,31.3569,31.3842,31.2661,31.3024,20314.0
2020-03-31 10:40:00,34.48,34.6,34.47,34.49,15447.0,31.3024,31.4114,31.2934,31.3115,15447.0
2020-03-31 10:45:00,34.49,34.62,34.42,34.58,27284.0,31.3115,31.4295,31.248,31.3932,27284.0
2020-03-31 10:50:00,34.59,34.79,34.52,34.78,29247.0,31.4023,31.5839,31.3388,31.5748,29247.0
2020-03-31 10:55:00,34.79,35.49,34.77,35.49,99164.0,31.5839,32.2194,31.5657,32.2194,99164.0
2020-03-31 11:00:00,35.44,35.81,35.31,35.78,149540.0,32.174,32.5099,32.056,32.4826,149540.0
2020-03-31 11:05:00,35.78,36.38,35.74,36.32,138449.0,32.4826,33.0273,32.4463,32.9729,138449.0
2020-03-31 11:10:00,36.31,36.83,36.23,36.63,166577.0,32.9638,33.4359,32.8912,33.2543,166577.0
2020-03-31 11:15:00,36.64,37.16,36.55,36.98,152710.0,33.2634,33.7355,33.1817,33.5721,152710.0
2020-03-31 11:20:00,37.02,37.06,36.57,36.73,85498.0,33.6084,33.6447,33.1998,33.3451,85498.0
2020-03-31 11:25:00,36.72,36.85,36.41,36.68,52868.0,33.336,33.454,33.0546,33.2997,52868.0
2020-03-31 11:30:00,36.66,37.04,36.66,36.91,45751.0,33.2815,33.6265,33.2815,33.5085,45751.0
2020-03-31 11:35:00,36.97,37.09,36.64,36.92,48368.0,33.563,33.6719,33.2634,33.5176,48368.0
2020-03-31 11:40:00,36.89,37.01,36.78,36.92,37741.0,33.4903,33.5993,33.3905,33.5176,37741.0
2020-03-31 11:45:00,36.89,36.95,36.55,36.8,39070.0,33.4903,33.5448,33.1817,33.4086,39070.0
2020-03-31 11:50:00,36.75,36.8,36.62,36.7,21540.0,33.3633,33.4086,33.2452,33.3179,21540.0
2020-03-31 11:55:00,36.66,36.69,36.44,36.62,26016.0,33.2815,33.3088,33.0818,33.2452,26016.0
2020-03-31 12:00:00,36.59,36.75,36.39,36.53,30252.0,33.218,33.3633,33.0364,33.1635,30252.0
2020-03-31 12:05:00,36.57,36.81,36.28,36.81,35987.0,33.1998,33.4177,32.9366,33.4177,35987.0
2020-03-31 12:10:00,36.72,36.72,36.44,36.51,21598.0,33.336,33.336,33.0818,33.1454,21598.0
2020-03-31 12:15:00,36.52,36.6,36.29,36.34,21702.0,33.1544,33.2271,32.9456,32.991,21702.0
2020-03-31 12:20:00,36.38,36.49,36.16,36.26,34776.0,33.0273,33.1272,32.8276,32.9184,34776.0
2020-03-31 12:25:00,36.24,36.25,36.03,36.2,29177.0,32.9003,32.9093,32.7096,32.8639,29177.0
2020-03-31 12:30:00,36.18,36.22,35.79,35.92,43545.0,32.8458,32.8821,32.4917,32.6097,43545.0
2020-03-31 12:35:00,35.88,35.92,35.6,35.64,40906.0,32.5734,32.6097,32.3192,32.3555,40906.0
2020-03-31 12:40:00,35.64,36.11,35.64,36.08,56625.0,32.3555,32.7822,32.3555,32.755,56625.0
2020-03-31 12:45:00,36.05,36.07,35.95,36.05,34656.0,32.7278,32.7459,32.637,32.7278,34656.0
2020-03-31 12:50:00,36.03,36.06,35.82,36.06,75766.0,32.7096,32.7368,32.519,32.7368,75766.0
2020-03-31 12:55:00,36.06,36.15,35.9,36.0,31738.0,32.7368,32.8185,32.5916,32.6824,31738.0
2020-03-31 13:00:00,35.97,36.11,35.92,35.93,18733.0,32.6551,32.7822,32.6097,32.6188,18733.0
2020-03-31 13:05:00,35.92,35.99,35.63,35.8,37461.0,32.6097,32.6733,32.3465,32.5008,37461.0
2020-03-31 13:10:00,35.76,35.83,35.62,35.76,24088.0,32.4645,32.528,32.3374,32.4645,24088.0
2020-03-31 13:15:00,35.73,35.74,35.61,35.64,21745.0,32.4373,32.4463,32.3283,32.3555,21745.0
2020-03-31 13:20:00,35.65,35.66,35.37,35.51,39381.0,32.3646,32.3737,32.1104,32.2375,39381.0
2020-03-31 13:25:00,35.51,35.59,35.45,35.48,20439.0,32.2375,32.3102,32.1831,32.2103,20439.0
2020-03-31 13:30:00,35.5,35.72,35.34,35.6,30197.0,32.2284,32.4282,32.0832,32.3192,30197.0
2020-03-31 13:35:00,35.6,35.8,35.6,35.79,12204.0,32.3192,32.5008,32.3192,32.4917,12204.0
2020-03-31 13:40:00,35.76,35.81,35.68,35.73,16434.0,32.4645,32.5099,32.3919,32.4373,16434.0
2020-03-31 13:45:00,35.71,35.92,35.71,35.88,19475.0,32.4191,32.6097,32.4191,32.5734,19475.0
2020-03-31 13:50:00,35.88,35.89,35.51,35.57,24353.0,32.5734,32.5825,32.2375,32.292,24353.0
2020-03-31 13:55:00,35.57,35.86,35.56,35.84,25453.0,32.292,32.5553,32.2829,32.5371,25453.0
2020-03-31 14:00:00,35.86,35.93,35.76,35.83,22672.0,32.5553,32.6188,32.4645,32.528,22672.0
2020-03-31 14:05:00,35.83,35.91,35.72,35.86,21868.0,32.528,32.6007,32.4282,32.5553,21868.0
2020-03-31 14:10:00,35.85,35.85,35.68,35.73,13549.0,32.5462,32.5462,32.3919,32.4373,13549.0
2020-03-31 14:15:00,35.74,35.75,35.6,35.72,23763.0,32.4463,32.4554,32.3192,32.4282,23763.0
2020-03-31 14:20:00,35.68,35.76,35.63,35.63,14266.0,32.3919,32.4645,32.3465,32.3465,14266.0
2020-03-31 14:25:00,35.66,35.8,35.66,35.73,12600.0,32.3737,32.5008,32.3737,32.4373,12600.0
2020-03-31 14:30:00,35.72,35.83,35.69,35.78,12732.0,32.4282,32.528,32.4009,32.4826,12732.0
2020-03-31 14:35:00,35.79,35.87,35.74,35.86,16514.0,32.4917,32.5643,32.4463,32.5553,16514.0
2020-03-31 14:40:00,35.85,36.0,35.85,36.0,20875.0,32.5462,32.6824,32.5462,32.6824,20875.0
2020-03-31 14:45:00,36.0,36.0,35.69,35.8,30071.0,32.6824,32.6824,32.4009,32.5008,30071.0
2020-03-31 14:50:00,35.82,35.9,35.78,35.86,17805.0,32.519,32.5916,32.4826,32.5553,17805.0
2020-03-31 14:55:00,35.86,35.93,35.82,35.9,17726.0,32.5553,32.6188,32.519,32.5916,17726.0
2020-03-31 15:00:00,35.9,36.0,35.84,35.87,23413.0,32.5916,32.6824,32.5371,32.5643,23413.0
2020-03-31 15:05:00,35.86,35.94,35.78,35.92,26969.0,32.5553,32.6279,32.4826,32.6097,26969.0
2020-03-31 15:10:00,35.89,35.97,35.64,35.73,35295.0,32.5825,32.6551,32.3555,32.4373,35295.0
2020-03-31 15:15:00,35.7,35.79,35.56,35.6,40654.0,32.41,32.4917,32.2829,32.3192,40654.0
2020-03-31 15:20:00,35.61,35.62,35.38,35.39,44870.0,32.3283,32.3374,32.1195,32.1286,44870.0
2020-03-31 15:25:00,35.41,35.58,35.33,35.53,31195.0,32.1467,32.3011,32.0741,32.2557,31195.0
2020-03-31 15:30:00,35.52,35.7,35.52,35.65,52774.0,32.2466,32.41,32.2466,32.3646,52774.0
2020-03-31 15:35:00,35.68,35.85,35.6,35.8,39442.0,32.3919,32.5462,32.3192,32.5008,39442.0
2020-03-31 15:40:00,35.79,35.87,35.72,35.79,41161.0,32.4917,32.5643,32.4282,32.4917,41161.0
2020-03-31 15:45:00,35.79,35.82,35.65,35.69,81342.0,32.4917,32.519,32.3646,32.4009,81342.0
2020-03-31 15:50:00,35.71,36.24,35.71,36.06,189375.0,32.4191,32.9003,32.4191,32.7368,189375.0
2020-03-31 15:55:00,36.06,36.12,35.85,36.03,212659.0,32.7368,32.7913,32.5462,32.7096,212659.0
2020-04-01 09:30:00,34.17,34.9,34.05,34.8,114975.0,31.021,31.6837,30.9121,31.593,114975.0
2020-04-01 09:35:00,34.84,35.2,34.71,34.83,59413.0,31.6293,31.9561,31.5113,31.6202,59413.0
2020-04-01 09:40:00,34.81,35.14,34.81,35.1,35296.0,31.602,31.9016,31.602,31.8653,35296.0
2020-04-01 09:45:00,35.05,35.14,34.86,35.03,47860.0,31.8199,31.9016,31.6474,31.8018,47860.0
2020-04-01 09:50:00,34.95,35.18,34.95,35.05,36658.0,31.7291,31.9379,31.7291,31.8199,36658.0
2020-04-01 09:55:00,35.08,35.34,35.07,35.34,27283.0,31.8472,32.0832,31.8381,32.0832,27283.0
2020-04-01 10:00:00,35.23,35.27,34.91,35.06,33280.0,31.9833,32.0196,31.6928,31.829,33280.0
2020-04-01 10:05:00,35.04,35.32,34.99,35.14,20229.0,31.8108,32.065,31.7654,31.9016,20229.0
2020-04-01 10:10:00,35.15,35.43,35.13,35.43,26834.0,31.9107,32.1649,31.8925,32.1649,26834.0
2020-04-01 10:15:00,35.37,35.74,35.35,35.65,34425.0,32.1104,32.4463,32.0923,32.3646,34425.0
2020-04-01 10:20:00,35.61,35.89,35.56,35.64,29513.0,32.3283,32.5825,32.2829,32.3555,29513.0
2020-04-01 10:25:00,35.61,35.72,35.5,35.64,22647.0,32.3283,32.4282,32.2284,32.3555,22647.0
2020-04-01 10:30:00,35.68,35.89,35.64,35.8,27802.0,32.3919,32.5825,32.3555,32.5008,27802.0
2020-04-01 10:35:00,35.8,35.82,35.58,35.59,31134.0,32.5008,32.519,32.3011,32.3102,31134.0
2020-04-01 10:40:00,35.6,35.7,35.54,35.6,21788.0,32.3192,32.41,32.2648,32.3192,21788.0
2020-04-01 10:45:00,35.57,35.67,35.51,35.63,14027.0,32.292,32.3828,32.2375,32.3465,14027.0
2020-04-01 10:50:00,35.62,35.9,35.6,35.77,25776.0,32.3374,32.5916,32.3192,32.4736,25776.0
2020-04-01 10:55:00,35.75,35.85,35.68,35.8,58659.0,32.4554,32.5462,32.3919,32.5008,58659.0
2020-04-01 11:00:00,35.78,35.92,35.77,35.88,47214.0,32.4826,32.6097,32.4736,32.5734,47214.0
2020-04-01 11:05:00,35.88,36.02,35.81,36.0,42134.0,32.5734,32.7005,32.5099,32.6824,42134.0
2020-04-01 11:10:00,35.96,36.14,35.9,36.01,39762.0,32.6461,32.8095,32.5916,32.6914,39762.0
2020-04-01 11:15:00,36.03,36.03,35.9,35.96,26315.0,32.7096,32.7096,32.5916,32.6461,26315.0
2020-04-01 11:20:00,35.95,36.1,35.91,35.94,37451.0,32.637,32.7732,32.6007,32.6279,37451.0
2020-04-01 11:25:00,35.96,35.99,35.61,35.64,28072.0,32.6461,32.6733,32.3283,32.3555,28072.0
2020-04-01 11:30:00,35.62,35.8,35.55,35.78,39355.0,32.3374,32.5008,32.2738,32.4826,39355.0
2020-04-01 11:35:00,35.8,35.82,35.71,35.71,23546.0,32.5008,32.519,32.4191,32.4191,23546.0
2020-04-01 11:40:00,35.69,35.75,35.57,35.69,32344.0,32.4009,32.4554,32.292,32.4009,32344.0
2020-04-01 11:45:00,35.68,35.69,35.47,35.66,23976.0,32.3919,32.4009,32.2012,32.3737,23976.0
2020-04-01 11:50:00,35.66,35.69,35.55,35.57,17965.0,32.3737,32.4009,32.2738,32.292,17965.0
2020-04-01 11:55:00,35.57,35.63,35.45,35.52,32297.0,32.292,32.3465,32.1831,32.2466,32297.0
2020-04-01 12:00:00,35.5,35.57,35.3,35.3,22767.0,32.2284,32.292,32.0469,32.0469,22767.0
2020-04-01 12:05:00,35.31,35.4,35.24,35.26,27280.0,32.056,32.1377,31.9924,32.0106,27280.0
2020-04-01 12:10:00,35.28,35.46,35.25,35.35,25892.0,32.0287,32.1921,32.0015,32.0923,25892.0
2020-04-01 12:15:00,35.34,35.45,35.29,35.37,64560.0,32.0832,32.1831,32.0378,32.1104,64560.0
2020-04-01 12:20:00,35.39,35.44,35.31,35.4,33715.0,32.1286,32.174,32.056,32.1377,33715.0
2020-04-01 12:25:00,35.38,35.46,35.13,35.17,40373.0,32.1195,32.1921,31.8925,31.9289,40373.0
2020-04-01 12:30:00,35.19,35.31,35.17,35.26,18159.0,31.947,32.056,31.9289,32.0106,18159.0
2020-04-01 12:35:00,35.23,35.28,35.08,35.21,13664.0,31.9833,32.0287,31.8472,31.9652,13664.0
2020-04-01 12:40:00,35.21,35.25,35.06,35.09,19983.0,31.9652,32.0015,31.829,31.8562,19983.0
2020-04-01 12:45:00,35.1,35.27,35.05,35.07,29964.0,31.8653,32.0196,31.8199,31.8381,29964.0
2020-04-01 12:50:00,35.08,35.21,35.0,35.19,47449.0,31.8472,31.9652,31.7745,31.947,47449.0
2020-04-01 12:55:00,35.17,35.32,35.13,35.18,17546.0,31.9289,32.065,31.8925,31.9379,17546.0
2020-04-01 13:00:00,35.16,35.37,35.05,35.36,35835.0,31.9198,32.1104,31.8199,32.1013,35835.0
2020-04-01 13:05:00,35.33,35.33,35.12,35.21,24186.0,32.0741,32.0741,31.8835,31.9652,24186.0
2020-04-01 13:10:00,35.19,35.31,35.1,35.18,30590.0,31.947,32.056,31.8653,31.9379,30590.0
2020-04-01 13:15:00,35.19,35.2,35.03,35.08,35682.0,31.947,31.9561,31.8018,31.8472,35682.0
2020-04-01 13:20:00,35.08,35.3,35.03,35.29,14814.0,31.8472,32.0469,31.8018,32.0378,14814.0
2020-04-01 13:25:00,35.27,35.31,35.15,35.26,26276.0,32.0196,32.056,31.9107,32.0106,26276.0
2020-04-01 13:30:00,35.25,35.33,35.17,35.29,37710.0,32.0015,32.0741,31.9289,32.0378,37710.0
2020-04-01 13:35:00,35.27,35.39,35.25,35.37,61278.0,32.0196,32.1286,32.0015,32.1104,61278.0
2020-04-01 13:40:00,35.37,35.6,35.33,35.55,49763.0,32.1104,32.3192,32.0741,32.2738,49763.0
2020-04-01 13:45:00,35.54,35.68,35.48,35.6,19400.0,32.2648,32.3919,32.2103,32.3192,19400.0
2020-04-01 13:50:00,35.6,35.65,35.53,35.55,11366.0,32.3192,32.3646,32.2557,32.2738,11366.0
2020-04-01 13:55:00,35.55,35.65,35.52,35.6,13794.0,32.2738,32.3646,32.2466,32.3192,13794.0
2020-04-01 14:00:00,35.62,35.77,35.54,35.71,22700.0,32.3374,32.4736,32.2648,32.4191,22700.0
2020-04-01 14:05:00,35.7,35.88,35.7,35.83,16530.0,32.41,32.5734,32.41,32.528,16530.0
2020-04-01 14:10:00,35.81,35.85,35.76,35.82,17619.0,32.5099,32.5462,32.4645,32.519,17619.0
2020-04-01 14:15:00,35.81,35.9,35.77,35.87,17150.0,32.5099,32.5916,32.4736,32.5643,17150.0
2020-04-01 14:20:00,35.85,35.89,35.64,35.73,30957.0,32.5462,32.5825,32.3555,32.4373,30957.0
2020-04-01 14:25:00,35.73,35.85,35.68,35.74,21873.0,32.4373,32.5462,32.3919,32.4463,21873.0
2020-04-01 14:30:00,35.73,35.73,35.47,35.52,20060.0,32.4373,32.4373,32.2012,32.2466,20060.0
2020-04-01 14:35:00,35.5,35.89,35.47,35.82,39830.0,32.2284,32.5825,32.2012,32.519,39830.0
2020-04-01 14:40:00,35.81,35.89,35.71,35.86,29420.0,32.5099,32.5825,32.4191,32.5553,29420.0
2020-04-01 14:45:00,35.86,35.9,35.77,35.85,27128.0,32.5553,32.5916,32.4736,32.5462,27128.0
2020-04-01 14:50:00,35.85,35.98,35.84,35.98,46280.0,32.5462,32.6642,32.5371,32.6642,46280.0
2020-04-01 14:55:00,35.98,36.02,35.87,35.87,52778.0,32.6642,32.7005,32.5643,32.5643,52778.0
2020-04-01 15:00:00,35.87,36.05,35.87,36.01,29940.0,32.5643,32.7278,32.5643,32.6914,29940.0
2020-04-01 15:05:00,36.0,36.07,35.95,35.98,22923.0,32.6824,32.7459,32.637,32.6642,22923.0
2020-04-01 15:10:00,35.98,36.09,35.94,36.04,41369.0,32.6642,32.7641,32.6279,32.7187,41369.0
2020-04-01 15:15:00,36.02,36.1,35.94,36.1,23655.0,32.7005,32.7732,32.6279,32.7732,23655.0
2020-04-01 15:20:00,36.05,36.07,35.94,35.97,33317.0,32.7278,32.7459,32.6279,32.6551,33317.0
2020-04-01 15:25:00,35.96,35.99,35.79,35.86,78884.0,32.6461,32.6733,32.4917,32.5553,78884.0
2020-04-01 15:30:00,35.86,35.96,35.74,35.79,52618.0,32.5553,32.6461,32.4463,32.4917,52618.0
2020-04-01 15:35:00,35.79,35.79,35.5,35.5,35863.0,32.4917,32.4917,32.2284,32.2284,35863.0
2020-04-01 15:40:00,35.52,35.65,35.5,35.65,45464.0,32.2466,32.3646,32.2284,32.3646,45464.0
2020-04-01 15:45:00,35.65,36.04,35.63,35.96,73895.0,32.3646,32.7187,32.3465,32.6461,73895.0
2020-04-01 15:50:00,35.92,35.93,35.5,35.82,159653.0,32.6097,32.6188,32.2284,32.519,159653.0
2020-04-01 15:55:00,35.82,36.09,35.74,35.92,456192.0,32.519,32.7641,32.4463,32.6097,456192.0
2020-04-02 09:30:00,35.96,36.26,35.69,35.96,47021.0,32.6461,32.9184,32.4009,32.6461,47021.0
2020-04-02 09:35:00,35.96,36.25,35.9,36.15,27194.0,32.6461,32.9093,32.5916,32.8185,27194.0
2020-04-02 09:40:00,36.2,36.21,35.71,35.83,17862.0,32.8639,32.873,32.4191,32.528,17862.0
2020-04-02 09:45:00,35.85,35.91,35.28,35.4,17879.0,32.5462,32.6007,32.0287,32.1377,17879.0
2020-04-02 09:50:00,35.44,35.58,35.21,35.33,27131.0,32.174,32.3011,31.9652,32.0741,27131.0
2020-04-02 09:55:00,35.36,35.9,35.36,35.81,26221.0,32.1013,32.5916,32.1013,32.5099,26221.0
2020-04-02 10:00:00,35.8,35.92,35.66,35.88,10615.0,32.5008,32.6097,32.3737,32.5734,10615.0
2020-04-02 10:05:00,35.85,36.02,35.71,36.02,16619.0,32.5462,32.7005,32.4191,32.7005,16619.0
2020-04-02 10:10:00,36.04,36.16,36.01,36.09,13209.0,32.7187,32.8276,32.6914,32.7641,13209.0
2020-04-02 10:15:00,36.12,36.14,35.98,36.07,15681.0,32.7913,32.8095,32.6642,32.7459,15681.0
2020-04-02 10:20:00,36.1,36.15,35.93,36.0,16157.0,32.7732,32.8185,32.6188,32.6824,16157.0
2020-04-02 10:25:00,35.96,36.1,35.81,36.06,17929.0,32.6461,32.7732,32.5099,32.7368,17929.0
2020-04-02 10:30:00,36.02,36.28,35.95,36.17,19378.0,32.7005,32.9366,32.637,32.8367,19378.0
2020-04-02 10:35:00,36.18,36.65,36.18,36.65,30256.0,32.8458,33.2725,32.8458,33.2725,30256.0
2020-04-02 10:40:00,36.62,36.63,36.45,36.5,16785.0,33.2452,33.2543,33.0909,33.1363,16785.0
2020-04-02 10:45:00,36.53,36.64,36.31,36.37,41324.0,33.1635,33.2634,32.9638,33.0183,41324.0
2020-04-02 10:50:00,36.38,36.68,36.37,36.54,22141.0,33.0273,33.2997,33.0183,33.1726,22141.0
2020-04-02 10:55:00,36.62,37.05,36.61,37.04,26739.0,33.2452,33.6356,33.2362,33.6265,26739.0
2020-04-02 11:00:00,37.05,37.07,36.63,36.63,19210.0,33.6356,33.6538,33.2543,33.2543,19210.0
2020-04-02 11:05:00,36.66,36.73,36.44,36.46,20098.0,33.2815,33.3451,33.0818,33.1,20098.0
2020-04-02 11:10:00,36.5,36.5,36.22,36.36,17653.0,33.1363,33.1363,32.8821,33.0092,17653.0
2020-04-02 11:15:00,36.39,36.55,36.28,36.3,22707.0,33.0364,33.1817,32.9366,32.9547,22707.0
2020-04-02 11:20:00,36.29,36.47,36.19,36.3,35371.0,32.9456,33.1091,32.8549,32.9547,35371.0
2020-04-02 11:25:00,36.22,36.27,35.98,36.27,17681.0,32.8821,32.9275,32.6642,32.9275,17681.0
2020-04-02 11:30:00,36.24,36.51,36.23,36.42,30554.0,32.9003,33.1454,32.8912,33.0637,30554.0
2020-04-02 11:35:00,36.44,36.51,36.18,36.31,17991.0,33.0818,33.1454,32.8458,32.9638,17991.0
2020-04-02 11:40:00,36.32,36.47,36.19,36.21,44702.0,32.9729,33.1091,32.8549,32.873,44702.0
2020-04-02 11:45:00,36.21,36.41,36.19,36.35,15833.0,32.873,33.0546,32.8549,33.0001,15833.0
2020-04-02 11:50:00,36.38,36.39,36.13,36.18,14689.0,33.0273,33.0364,32.8004,32.8458,14689.0
2020-04-02 11:55:00,36.15,36.39,36.15,36.28,17632.0,32.8185,33.0364,32.8185,32.9366,17632.0
2020-04-02 12:00:00,36.3,36.35,36.22,36.35,12921.0,32.9547,33.0001,32.8821,33.0001,12921.0
2020-04-02 12:05:00,36.31,36.45,36.28,36.3,13385.0,32.9638,33.0909,32.9366,32.9547,13385.0
2020-04-02 12:10:00,36.24,36.44,36.23,36.34,17477.0,32.9003,33.0818,32.8912,32.991,17477.0
2020-04-02 12:15:00,36.33,36.34,36.21,36.21,21911.0,32.982,32.991,32.873,32.873,21911.0
2020-04-02 12:20:00,36.2,36.28,36.06,36.1,11465.0,32.8639,32.9366,32.7368,32.7732,11465.0
2020-04-02 12:25:00,36.05,36.2,36.04,36.12,41767.0,32.7278,32.8639,32.7187,32.7913,41767.0
2020-04-02 12:30:00,36.08,36.11,35.82,35.82,48963.0,32.755,32.7822,32.519,32.519,48963.0
2020-04-02 12:35:00,35.83,36.02,35.82,35.95,29846.0,32.528,32.7005,32.519,32.637,29846.0
2020-04-02 12:40:00,35.99,36.07,35.9,35.94,12965.0,32.6733,32.7459,32.5916,32.6279,12965.0
2020-04-02 12:45:00,35.94,36.07,35.94,36.04,12649.0,32.6279,32.7459,32.6279,32.7187,12649.0
2020-04-02 12:50:00,36.04,36.14,36.03,36.05,13146.0,32.7187,32.8095,32.7096,32.7278,13146.0
2020-04-02 12:55:00,36.04,36.06,35.87,35.91,19382.0,32.7187,32.7368,32.5643,32.6007,19382.0
2020-04-02 13:00:00,35.89,35.99,35.81,35.94,21776.0,32.5825,32.6733,32.5099,32.6279,21776.0
2020-04-02 13:05:00,35.93,35.97,35.81,35.92,44529.0,32.6188,32.6551,32.5099,32.6097,44529.0
2020-04-02 13:10:00,35.92,35.96,35.8,35.86,75852.0,32.6097,32.6461,32.5008,32.5553,75852.0
2020-04-02 13:15:00,35.86,35.9,35.67,35.75,55689.0,32.5553,32.5916,32.3828,32.4554,55689.0
2020-04-02 13:20:00,35.72,35.95,35.68,35.78,67257.0,32.4282,32.637,32.3919,32.4826,67257.0
2020-04-02 13:25:00,35.77,35.78,35.49,35.51,84801.0,32.4736,32.4826,32.2194,32.2375,84801.0
2020-04-02 13:30:00,35.5,35.51,35.26,35.39,59863.0,32.2284,32.2375,32.0106,32.1286,59863.0
2020-04-02 13:35:00,35.38,35.47,35.26,35.3,46407.0,32.1195,32.2012,32.0106,32.0469,46407.0
2020-04-02 13:40:00,35.3,35.46,35.23,35.41,48639.0,32.0469,32.1921,31.9833,32.1467,48639.0
2020-04-02 13:45:00,35.38,35.5,35.32,35.43,32172.0,32.1195,32.2284,32.065,32.1649,32172.0
2020-04-02 13:50:00,35.43,35.63,35.41,35.57,19449.0,32.1649,32.3465,32.1467,32.292,19449.0
2020-04-02 13:55:00,35.57,35.58,35.46,35.53,23139.0,32.292,32.3011,32.1921,32.2557,23139.0
2020-04-02 14:00:00,35.52,35.54,35.26,35.32,25780.0,32.2466,32.2648,32.0106,32.065,25780.0
2020-04-02 14:05:00,35.3,35.44,35.24,35.26,24552.0,32.0469,32.174,31.9924,32.0106,24552.0
2020-04-02 14:10:00,35.28,35.44,35.21,35.43,38044.0,32.0287,32.174,31.9652,32.1649,38044.0
2020-04-02 14:15:00,35.42,35.45,35.2,35.22,44387.0,32.1558,32.1831,31.9561,31.9743,44387.0
2020-04-02 14:20:00,35.21,35.29,35.07,35.1,79897.0,31.9652,32.0378,31.8381,31.8653,79897.0
2020-04-02 14:25:00,35.12,35.4,35.09,35.33,33531.0,31.8835,32.1377,31.8562,32.0741,33531.0
2020-04-02 14:30:00,35.28,35.32,35.11,35.27,24877.0,32.0287,32.065,31.8744,32.0196,24877.0
2020-04-02 14:35:00,35.28,35.4,35.23,35.33,19794.0,32.0287,32.1377,31.9833,32.0741,19794.0
2020-04-02 14:40:00,35.33,35.35,35.21,35.27,23146.0,32.0741,32.0923,31.9652,32.0196,23146.0
2020-04-02 14:45:00,35.25,35.39,35.19,35.35,21218.0,32.0015,32.1286,31.947,32.0923,21218.0
2020-04-02 14:50:00,35.37,35.61,35.29,35.57,27970.0,32.1104,32.3283,32.0378,32.292,27970.0
2020-04-02 14:55:00,35.49,35.71,35.49,35.64,24196.0,32.2194,32.4191,32.2194,32.3555,24196.0
2020-04-02 15:00:00,35.64,35.75,35.56,35.64,18814.0,32.3555,32.4554,32.2829,32.3555,18814.0
2020-04-02 15:05:00,35.64,35.68,35.53,35.67,25573.0,32.3555,32.3919,32.2557,32.3828,25573.0
2020-04-02 15:10:00,35.59,35.63,35.43,35.5,21316.0,32.3102,32.3465,32.1649,32.2284,21316.0
2020-04-02 15:15:00,35.5,35.69,35.49,35.69,19180.0,32.2284,32.4009,32.2194,32.4009,19180.0
2020-04-02 15:20:00,35.67,35.75,35.61,35.7,26022.0,32.3828,32.4554,32.3283,32.41,26022.0
2020-04-02 15:25:00,35.69,35.7,35.54,35.63,25944.0,32.4009,32.41,32.2648,32.3465,25944.0
2020-04-02 15:30:00,35.62,35.75,35.48,35.54,52916.0,32.3374,32.4554,32.2103,32.2648,52916.0
2020-04-02 15:35:00,35.55,35.6,35.33,35.49,50180.0,32.2738,32.3192,32.0741,32.2194,50180.0
2020-04-02 15:40:00,35.49,35.6,35.41,35.55,64526.0,32.2194,32.3192,32.1467,32.2738,64526.0
2020-04-02 15:45:00,35.55,35.62,35.44,35.53,65082.0,32.2738,32.3374,32.174,32.2557,65082.0
2020-04-02 15:50:00,35.49,35.82,35.36,35.8,151654.0,32.2194,32.519,32.1013,32.5008,151654.0
2020-04-02 15:55:00,35.78,36.1,35.7,35.96,262650.0,32.4826,32.7732,32.41,32.6461,262650.0
2020-04-03 09:30:00,35.63,36.08,35.51,35.89,40461.0,32.3465,32.755,32.2375,32.5825,40461.0
2020-04-03 09:35:00,35.95,36.16,35.93,36.03,16096.0,32.637,32.8276,32.6188,32.7096,16096.0
2020-04-03 09:40:00,36.08,36.41,36.04,36.32,12715.0,32.755,33.0546,32.7187,32.9729,12715.0
2020-04-03 09:45:00,36.31,36.36,36.07,36.07,11172.0,32.9638,33.0092,32.7459,32.7459,11172.0
2020-04-03 09:50:00,36.07,36.2,35.9,36.01,13121.0,32.7459,32.8639,32.5916,32.6914,13121.0
2020-04-03 09:55:00,36.04,36.11,35.9,35.91,9420.0,32.7187,32.7822,32.5916,32.6007,9420.0
2020-04-03 10:00:00,35.96,36.13,35.95,36.0,18239.0,32.6461,32.8004,32.637,32.6824,18239.0
2020-04-03 10:05:00,36.04,36.14,35.96,35.99,9364.0,32.7187,32.8095,32.6461,32.6733,9364.0
2020-04-03 10:10:00,35.98,36.06,35.88,36.05,15845.0,32.6642,32.7368,32.5734,32.7278,15845.0
2020-04-03 10:15:00,36.01,36.05,35.87,35.89,23622.0,32.6914,32.7278,32.5643,32.5825,23622.0
2020-04-03 10:20:00,35.89,35.99,35.88,35.99,15027.0,32.5825,32.6733,32.5734,32.6733,15027.0
2020-04-03 10:25:00,36.02,36.02,35.85,35.88,22410.0,32.7005,32.7005,32.5462,32.5734,22410.0
2020-04-03 10:30:00,35.9,35.93,35.77,35.87,32243.0,32.5916,32.6188,32.4736,32.5643,32243.0
2020-04-03 10:35:00,35.85,35.94,35.85,35.91,46272.0,32.5462,32.6279,32.5462,32.6007,46272.0
2020-04-03 10:40:00,35.92,36.03,35.84,35.88,37933.0,32.6097,32.7096,32.5371,32.5734,37933.0
2020-04-03 10:45:00,35.88,35.94,35.72,35.88,21597.0,32.5734,32.6279,32.4282,32.5734,21597.0
2020-04-03 10:50:00,35.9,35.95,35.68,35.71,10815.0,32.5916,32.637,32.3919,32.4191,10815.0
2020-04-03 10:55:00,35.68,35.87,35.65,35.82,13034.0,32.3919,32.5643,32.3646,32.519,13034.0
2020-04-03 11:00:00,35.82,35.95,35.81,35.89,11824.0,32.519,32.637,32.5099,32.5825,11824.0
2020-04-03 11:05:00,35.82,35.92,35.77,35.85,13852.0,32.519,32.6097,32.4736,32.5462,13852.0
2020-04-03 11:10:00,35.83,35.89,35.63,35.74,42652.0,32.528,32.5825,32.3465,32.4463,42652.0
2020-04-03 11:15:00,35.71,35.79,35.69,35.69,14202.0,32.4191,32.4917,32.4009,32.4009,14202.0
2020-04-03 11:20:00,35.74,35.87,35.71,35.76,30137.0,32.4463,32.5643,32.4191,32.4645,30137.0
2020-04-03 11:25:00,35.76,35.88,35.75,35.83,16131.0,32.4645,32.5734,32.4554,32.528,16131.0
2020-04-03 11:30:00,35.83,36.07,35.79,36.07,45765.0,32.528,32.7459,32.4917,32.7459,45765.0
2020-04-03 11:35:00,36.04,36.05,35.91,35.97,18391.0,32.7187,32.7278,32.6007,32.6551,18391.0
2020-04-03 11:40:00,35.94,36.0,35.74,35.79,41880.0,32.6279,32.6824,32.4463,32.4917,41880.0
2020-04-03 11:45:00,35.8,35.8,35.64,35.75,21548.0,32.5008,32.5008,32.3555,32.4554,21548.0
2020-04-03 11:50:00,35.76,35.82,35.73,35.81,20839.0,32.4645,32.519,32.4373,32.5099,20839.0
2020-04-03 11:55:00,35.79,35.86,35.72,35.73,12770.0,32.4917,32.5553,32.4282,32.4373,12770.0
2020-04-03 12:00:00,35.72,35.89,35.72,35.84,10416.0,32.4282,32.5825,32.4282,32.5371,10416.0
2020-04-03 12:05:00,35.86,35.86,35.72,35.84,15818.0,32.5553,32.5553,32.4282,32.5371,15818.0
2020-04-03 12:10:00,35.84,35.87,35.71,35.76,11211.0,32.5371,32.5643,32.4191,32.4645,11211.0
2020-04-03 12:15:00,35.76,35.8,35.58,35.65,19052.0,32.4645,32.5008,32.3011,32.3646,19052.0
2020-04-03 12:20:00,35.66,35.81,35.66,35.76,39448.0,32.3737,32.5099,32.3737,32.4645,39448.0
2020-04-03 12:25:00,35.74,35.78,35.66,35.78,33903.0,32.4463,32.4826,32.3737,32.4826,33903.0
2020-04-03 12:30:00,35.76,35.95,35.74,35.92,21602.0,32.4645,32.637,32.4463,32.6097,21602.0
2020-04-03 12:35:00,35.94,35.95,35.82,35.95,11776.0,32.6279,32.637,32.519,32.637,11776.0
2020-04-03 12:40:00,35.93,35.99,35.9,35.97,11802.0,32.6188,32.6733,32.5916,32.6551,11802.0
2020-04-03 12:45:00,35.96,35.97,35.76,35.79,12873.0,32.6461,32.6551,32.4645,32.4917,12873.0
2020-04-03 12:50:00,35.81,35.83,35.76,35.79,10606.0,32.5099,32.528,32.4645,32.4917,10606.0
2020-04-03 12:55:00,35.76,35.83,35.73,35.77,30986.0,32.4645,32.528,32.4373,32.4736,30986.0
2020-04-03 13:00:00,35.75,35.85,35.72,35.8,31775.0,32.4554,32.5462,32.4282,32.5008,31775.0
2020-04-03 13:05:00,35.8,35.87,35.8,35.85,42119.0,32.5008,32.5643,32.5008,32.5462,42119.0
2020-04-03 13:10:00,35.86,35.87,35.68,35.72,59032.0,32.5553,32.5643,32.3919,32.4282,59032.0
2020-04-03 13:15:00,35.71,35.75,35.67,35.74,15040.0,32.4191,32.4554,32.3828,32.4463,15040.0
2020-04-03 13:20:00,35.71,35.77,35.64,35.65,27000.0,32.4191,32.4736,32.3555,32.3646,27000.0
2020-04-03 13:25:00,35.65,35.65,35.49,35.57,42107.0,32.3646,32.3646,32.2194,32.292,42107.0
2020-04-03 13:30:00,35.55,35.57,35.44,35.44,31106.0,32.2738,32.292,32.174,32.174,31106.0
2020-04-03 13:35:00,35.43,35.54,35.43,35.48,16198.0,32.1649,32.2648,32.1649,32.2103,16198.0
2020-04-03 13:40:00,35.48,35.57,35.42,35.57,20858.0,32.2103,32.292,32.1558,32.292,20858.0
2020-04-03 13:45:00,35.58,35.7,35.54,35.65,12717.0,32.3011,32.41,32.2648,32.3646,12717.0
2020-04-03 13:50:00,35.66,35.71,35.58,35.71,14854.0,32.3737,32.4191,32.3011,32.4191,14854.0
2020-04-03 13:55:00,35.7,35.73,35.64,35.69,9317.0,32.41,32.4373,32.3555,32.4009,9317.0
2020-04-03 14:00:00,35.68,35.78,35.58,35.63,17460.0,32.3919,32.4826,32.3011,32.3465,17460.0
2020-04-03 14:05:00,35.64,35.68,35.58,35.6,9177.0,32.3555,32.3919,32.3011,32.3192,9177.0
2020-04-03 14:10:00,35.58,35.64,35.54,35.6,10620.0,32.3011,32.3555,32.2648,32.3192,10620.0
2020-04-03 14:15:00,35.59,35.64,35.54,35.6,22028.0,32.3102,32.3555,32.2648,32.3192,22028.0
2020-04-03 14:20:00,35.61,35.71,35.6,35.68,55764.0,32.3283,32.4191,32.3192,32.3919,55764.0
2020-04-03 14:25:00,35.65,35.79,35.63,35.76,37967.0,32.3646,32.4917,32.3465,32.4645,37967.0
2020-04-03 14:30:00,35.73,35.74,35.48,35.54,34800.0,32.4373,32.4463,32.2103,32.2648,34800.0
2020-04-03 14:35:00,35.54,35.62,35.47,35.59,25344.0,32.2648,32.3374,32.2012,32.3102,25344.0
2020-04-03 14:40:00,35.59,35.73,35.49,35.49,18094.0,32.3102,32.4373,32.2194,32.2194,18094.0
2020-04-03 14:45:00,35.51,35.67,35.5,35.66,25254.0,32.2375,32.3828,32.2284,32.3737,25254.0
2020-04-03 14:50:00,35.66,35.88,35.66,35.81,19783.0,32.3737,32.5734,32.3737,32.5099,19783.0
2020-04-03 14:55:00,35.82,35.98,35.78,35.95,20630.0,32.519,32.6642,32.4826,32.637,20630.0
2020-04-03 15:00:00,35.95,36.01,35.71,35.8,26441.0,32.637,32.6914,32.4191,32.5008,26441.0
2020-04-03 15:05:00,35.8,35.84,35.71,35.79,21350.0,32.5008,32.5371,32.4191,32.4917,21350.0
2020-04-03 15:10:00,35.78,35.86,35.71,35.81,30369.0,32.4826,32.5553,32.4191,32.5099,30369.0
2020-04-03 15:15:00,35.82,35.99,35.77,35.88,26816.0,32.519,32.6733,32.4736,32.5734,26816.0
2020-04-03 15:20:00,35.87,35.88,35.65,35.73,32803.0,32.5643,32.5734,32.3646,32.4373,32803.0
2020-04-03 15:25:00,35.7,35.8,35.63,35.79,42296.0,32.41,32.5008,32.3465,32.4917,42296.0
2020-04-03 15:30:00,35.76,35.87,35.67,35.67,31653.0,32.4645,32.5643,32.3828,32.3828,31653.0
2020-04-03 15:35:00,35.68,35.8,35.61,35.66,33343.0,32.3919,32.5008,32.3283,32.3737,33343.0
2020-04-03 15:40:00,35.65,35.69,35.52,35.52,36626.0,32.3646,32.4009,32.2466,32.2466,36626.0
2020-04-03 15:45:00,35.52,35.82,35.52,35.73,56254.0,32.2466,32.519,32.2466,32.4373,56254.0
2020-04-03 15:50:00,35.73,35.9,35.6,35.71,158712.0,32.4373,32.5916,32.3192,32.4191,158712.0
2020-04-03 15:55:00,35.7,35.77,35.58,35.68,222566.0,32.41,32.4736,32.3011,32.3919,222566.0
2020-04-06 09:30:00,37.4,37.69,37.28,37.53,62616.0,33.9533,34.2166,33.8444,34.0714,62616.0
2020-04-06 09:35:00,37.52,37.75,37.36,37.42,20101.0,34.0623,34.2711,33.917,33.9715,20101.0
2020-04-06 09:40:00,37.44,37.71,37.43,37.69,18400.0,33.9897,34.2348,33.9806,34.2166,18400.0
2020-04-06 09:45:00,37.71,37.71,37.55,37.55,17785.0,34.2348,34.2348,34.0895,34.0895,17785.0
2020-04-06 09:50:00,37.54,37.79,37.51,37.67,35536.0,34.0804,34.3074,34.0532,34.1985,35536.0
2020-04-06 09:55:00,37.68,37.86,37.62,37.81,34721.0,34.2075,34.371,34.1531,34.3256,34721.0
2020-04-06 10:00:00,37.84,38.07,37.81,37.89,28714.0,34.3528,34.5616,34.3256,34.3982,28714.0
2020-04-06 10:05:00,37.9,38.01,37.87,38.01,24482.0,34.4073,34.5071,34.38,34.5071,24482.0
2020-04-06 10:10:00,37.97,38.04,37.66,37.68,25183.0,34.4708,34.5344,34.1894,34.2075,25183.0
2020-04-06 10:15:00,37.69,37.73,37.56,37.72,16457.0,34.2166,34.2529,34.0986,34.2439,16457.0
2020-04-06 10:20:00,37.72,37.93,37.7,37.8,15553.0,34.2439,34.4345,34.2257,34.3165,15553.0
2020-04-06 10:25:00,37.81,37.89,37.61,37.62,33942.0,34.3256,34.3982,34.144,34.1531,33942.0
2020-04-06 10:30:00,37.62,37.76,37.5,37.69,56656.0,34.1531,34.2802,34.0441,34.2166,56656.0
2020-04-06 10:35:00,37.68,37.72,37.54,37.67,60073.0,34.2075,34.2439,34.0804,34.1985,60073.0
2020-04-06 10:40:00,37.7,37.7,37.48,37.54,28433.0,34.2257,34.2257,34.026,34.0804,28433.0
2020-04-06 10:45:00,37.51,37.53,37.29,37.41,13571.0,34.0532,34.0714,33.8535,33.9624,13571.0
2020-04-06 10:50:00,37.41,37.48,37.29,37.36,33579.0,33.9624,34.026,33.8535,33.917,33579.0
2020-04-06 10:55:00,37.34,37.47,37.34,37.46,18302.0,33.8989,34.0169,33.8989,34.0078,18302.0
2020-04-06 11:00:00,37.45,37.49,37.29,37.48,16928.0,33.9987,34.0351,33.8535,34.026,16928.0
2020-04-06 11:05:00,37.47,37.53,37.42,37.46,14820.0,34.0169,34.0714,33.9715,34.0078,14820.0
2020-04-06 11:10:00,37.47,37.5,37.41,37.41,9899.0,34.0169,34.0441,33.9624,33.9624,9899.0
2020-04-06 11:15:00,37.4,37.49,37.39,37.4,11204.0,33.9533,34.0351,33.9443,33.9533,11204.0
2020-04-06 11:20:00,37.39,37.52,37.36,37.44,17017.0,33.9443,34.0623,33.917,33.9897,17017.0
2020-04-06 11:25:00,37.45,37.52,37.44,37.52,29192.0,33.9987,34.0623,33.9897,34.0623,29192.0
2020-04-06 11:30:00,37.52,37.56,37.45,37.48,16306.0,34.0623,34.0986,33.9987,34.026,16306.0
2020-04-06 11:35:00,37.47,37.54,37.45,37.48,18786.0,34.0169,34.0804,33.9987,34.026,18786.0
2020-04-06 11:40:00,37.47,37.59,37.46,37.57,17847.0,34.0169,34.1258,34.0078,34.1077,17847.0
2020-04-06 11:45:00,37.55,37.68,37.52,37.64,20875.0,34.0895,34.2075,34.0623,34.1712,20875.0
2020-04-06 11:50:00,37.64,37.7,37.61,37.67,12519.0,34.1712,34.2257,34.144,34.1985,12519.0
2020-04-06 11:55:00,37.68,37.68,37.5,37.61,19152.0,34.2075,34.2075,34.0441,34.144,19152.0
2020-04-06 12:00:00,37.61,37.74,37.57,37.74,10376.0,34.144,34.262,34.1077,34.262,10376.0
2020-04-06 12:05:00,37.7,37.75,37.66,37.71,19293.0,34.2257,34.2711,34.1894,34.2348,19293.0
2020-04-06 12:10:00,37.71,37.75,37.65,37.75,21413.0,34.2348,34.2711,34.1803,34.2711,21413.0
2020-04-06 12:15:00,37.74,37.82,37.72,37.8,17963.0,34.262,34.3346,34.2439,34.3165,17963.0
2020-04-06 12:20:00,37.81,37.9,37.79,37.87,20692.0,34.3256,34.4073,34.3074,34.38,20692.0
2020-04-06 12:25:00,37.88,37.9,37.82,37.85,19603.0,34.3891,34.4073,34.3346,34.3619,19603.0
2020-04-06 12:30:00,37.83,37.85,37.76,37.82,17090.0,34.3437,34.3619,34.2802,34.3346,17090.0
2020-04-06 12:35:00,37.81,37.83,37.7,37.76,15096.0,34.3256,34.3437,34.2257,34.2802,15096.0
2020-04-06 12:40:00,37.78,37.79,37.63,37.64,21120.0,34.2983,34.3074,34.1622,34.1712,21120.0
2020-04-06 12:45:00,37.64,37.64,37.46,37.46,50840.0,34.1712,34.1712,34.0078,34.0078,50840.0
2020-04-06 12:50:00,37.44,37.49,37.39,37.43,17976.0,33.9897,34.0351,33.9443,33.9806,17976.0
2020-04-06 12:55:00,37.41,37.55,37.4,37.55,10066.0,33.9624,34.0895,33.9533,34.0895,10066.0
2020-04-06 13:00:00,37.57,37.58,37.39,37.43,11578.0,34.1077,34.1168,33.9443,33.9806,11578.0
2020-04-06 13:05:00,37.39,37.44,37.35,37.4,19146.0,33.9443,33.9897,33.908,33.9533,19146.0
2020-04-06 13:10:00,37.39,37.42,37.37,37.39,13033.0,33.9443,33.9715,33.9261,33.9443,13033.0
2020-04-06 13:15:00,37.39,37.49,37.38,37.48,13013.0,33.9443,34.0351,33.9352,34.026,13013.0
2020-04-06 13:20:00,37.47,37.58,37.45,37.57,33417.0,34.0169,34.1168,33.9987,34.1077,33417.0
2020-04-06 13:25:00,37.58,37.68,37.57,37.62,26608.0,34.1168,34.2075,34.1077,34.1531,26608.0
2020-04-06 13:30:00,37.62,37.67,37.6,37.66,26572.0,34.1531,34.1985,34.1349,34.1894,26572.0
2020-04-06 13:35:00,37.66,37.75,37.63,37.73,11989.0,34.1894,34.2711,34.1622,34.2529,11989.0
2020-04-06 13:40:00,37.72,37.75,37.63,37.65,26446.0,34.2439,34.2711,34.1622,34.1803,26446.0
2020-04-06 13:45:00,37.63,37.65,37.53,37.64,18837.0,34.1622,34.1803,34.0714,34.1712,18837.0
2020-04-06 13:50:00,37.65,37.65,37.6,37.62,15197.0,34.1803,34.1803,34.1349,34.1531,15197.0
2020-04-06 13:55:00,37.62,37.63,37.48,37.62,19811.0,34.1531,34.1622,34.026,34.1531,19811.0
2020-04-06 14:00:00,37.61,37.61,37.48,37.53,18938.0,34.144,34.144,34.026,34.0714,18938.0
2020-04-06 14:05:00,37.53,37.54,37.36,37.4,19994.0,34.0714,34.0804,33.917,33.9533,19994.0
2020-04-06 14:10:00,37.38,37.45,37.31,37.33,16426.0,33.9352,33.9987,33.8716,33.8898,16426.0
2020-04-06 14:15:00,37.34,37.39,37.29,37.37,15244.0,33.8989,33.9443,33.8535,33.9261,15244.0
2020-04-06 14:20:00,37.36,37.4,37.31,37.39,14341.0,33.917,33.9533,33.8716,33.9443,14341.0
2020-04-06 14:25:00,37.36,37.43,37.34,37.43,9928.0,33.917,33.9806,33.8989,33.9806,9928.0
2020-04-06 14:30:00,37.41,37.44,37.32,37.37,19188.0,33.9624,33.9897,33.8807,33.9261,19188.0
2020-04-06 14:35:00,37.36,37.44,37.36,37.4,8866.0,33.917,33.9897,33.917,33.9533,8866.0
2020-04-06 14:40:00,37.39,37.48,37.39,37.45,10013.0,33.9443,34.026,33.9443,33.9987,10013.0
2020-04-06 14:45:00,37.45,37.52,37.42,37.51,14788.0,33.9987,34.0623,33.9715,34.0532,14788.0
2020-04-06 14:50:00,37.49,37.52,37.48,37.5,13671.0,34.0351,34.0623,34.026,34.0441,13671.0
2020-04-06 14:55:00,37.49,37.63,37.49,37.57,35516.0,34.0351,34.1622,34.0351,34.1077,35516.0
2020-04-06 15:00:00,37.56,37.66,37.49,37.64,29212.0,34.0986,34.1894,34.0351,34.1712,29212.0
2020-04-06 15:05:00,37.65,37.83,37.63,37.83,31742.0,34.1803,34.3437,34.1622,34.3437,31742.0
2020-04-06 15:10:00,37.83,37.84,37.64,37.68,28759.0,34.3437,34.3528,34.1712,34.2075,28759.0
2020-04-06 15:15:00,37.67,37.7,37.54,37.55,25950.0,34.1985,34.2257,34.0804,34.0895,25950.0
2020-04-06 15:20:00,37.53,37.67,37.53,37.64,33197.0,34.0714,34.1985,34.0714,34.1712,33197.0
2020-04-06 15:25:00,37.64,37.69,37.57,37.69,34004.0,34.1712,34.2166,34.1077,34.2166,34004.0
2020-04-06 15:30:00,37.68,37.73,37.6,37.62,33294.0,34.2075,34.2529,34.1349,34.1531,33294.0
2020-04-06 15:35:00,37.61,37.61,37.53,37.55,33565.0,34.144,34.144,34.0714,34.0895,33565.0
2020-04-06 15:40:00,37.54,37.72,37.54,37.69,37605.0,34.0804,34.2439,34.0804,34.2166,37605.0
2020-04-06 15:45:00,37.7,37.72,37.57,37.72,45797.0,34.2257,34.2439,34.1077,34.2439,45797.0
2020-04-06 15:50:00,37.69,37.74,37.37,37.64,187970.0,34.2166,34.262,33.9261,34.1712,187970.0
2020-04-06 15:55:00,37.64,37.75,37.45,37.52,317758.0,34.1712,34.2711,33.9987,34.0623,317758.0
2020-04-07 09:30:00,39.33,39.41,38.94,39.11,95924.0,35.7055,35.7781,35.3514,35.5058,95924.0
2020-04-07 09:35:00,39.08,39.08,38.63,38.66,49005.0,35.4785,35.4785,35.07,35.0972,49005.0
2020-04-07 09:40:00,38.62,38.97,38.62,38.91,32973.0,35.0609,35.3787,35.0609,35.3242,32973.0
2020-04-07 09:45:00,38.9,39.29,38.9,39.22,32542.0,35.3151,35.6692,35.3151,35.6056,32542.0
2020-04-07 09:50:00,39.21,39.21,38.96,39.04,59826.0,35.5965,35.5965,35.3696,35.4422,59826.0
2020-04-07 09:55:00,39.05,39.18,38.94,39.1,60156.0,35.4513,35.5693,35.3514,35.4967,60156.0
2020-04-07 10:00:00,39.1,39.17,38.8,38.84,50385.0,35.4967,35.5602,35.2243,35.2606,50385.0
2020-04-07 10:05:00,38.84,39.0,38.81,38.82,70258.0,35.2606,35.4059,35.2334,35.2425,70258.0
2020-04-07 10:10:00,38.81,38.85,38.42,38.51,57503.0,35.2334,35.2697,34.8794,34.9611,57503.0
2020-04-07 10:15:00,38.53,38.56,38.32,38.55,45386.0,34.9792,35.0064,34.7886,34.9974,45386.0
2020-04-07 10:20:00,38.55,38.63,38.2,38.2,55804.0,34.9974,35.07,34.6796,34.6796,55804.0
2020-04-07 10:25:00,38.22,38.46,38.18,38.33,44979.0,34.6978,34.9157,34.6615,34.7976,44979.0
2020-04-07 10:30:00,38.3,38.59,38.27,38.54,44181.0,34.7704,35.0337,34.7432,34.9883,44181.0
2020-04-07 10:35:00,38.54,38.61,38.43,38.59,62934.0,34.9883,35.0518,34.8884,35.0337,62934.0
2020-04-07 10:40:00,38.58,38.78,38.55,38.62,42005.0,35.0246,35.2062,34.9974,35.0609,42005.0
2020-04-07 10:45:00,38.65,38.76,38.46,38.48,37889.0,35.0882,35.188,34.9157,34.9338,37889.0
2020-04-07 10:50:00,38.5,38.54,38.22,38.3,44019.0,34.952,34.9883,34.6978,34.7704,44019.0
2020-04-07 10:55:00,38.31,38.42,38.2,38.26,61962.0,34.7795,34.8794,34.6796,34.7341,61962.0
2020-04-07 11:00:00,38.25,38.43,38.23,38.42,56495.0,34.725,34.8884,34.7069,34.8794,56495.0
2020-04-07 11:05:00,38.42,38.59,38.34,38.57,43812.0,34.8794,35.0337,34.8067,35.0155,43812.0
2020-04-07 11:10:00,38.58,38.77,38.58,38.73,30112.0,35.0246,35.1971,35.0246,35.1608,30112.0
2020-04-07 11:15:00,38.76,38.99,38.76,38.94,29634.0,35.188,35.3968,35.188,35.3514,29634.0
2020-04-07 11:20:00,38.94,38.95,38.67,38.71,36489.0,35.3514,35.3605,35.1063,35.1426,36489.0
2020-04-07 11:25:00,38.73,38.81,38.6,38.81,64415.0,35.1608,35.2334,35.0428,35.2334,64415.0
2020-04-07 11:30:00,38.8,38.93,38.78,38.87,40116.0,35.2243,35.3424,35.2062,35.2879,40116.0
2020-04-07 11:35:00,38.87,39.0,38.84,38.98,44380.0,35.2879,35.4059,35.2606,35.3877,44380.0
2020-04-07 11:40:00,38.99,39.1,38.91,39.01,26911.0,35.3968,35.4967,35.3242,35.415,26911.0
2020-04-07 11:45:00,39.02,39.15,38.98,39.04,31474.0,35.4241,35.5421,35.3877,35.4422,31474.0
2020-04-07 11:50:00,39.06,39.06,38.86,38.97,31433.0,35.4604,35.4604,35.2788,35.3787,31433.0
2020-04-07 11:55:00,38.94,39.02,38.88,38.92,50000.0,35.3514,35.4241,35.297,35.3333,50000.0
2020-04-07 12:00:00,38.96,39.14,38.95,39.05,35399.0,35.3696,35.533,35.3605,35.4513,35399.0
2020-04-07 12:05:00,39.1,39.22,39.08,39.2,38605.0,35.4967,35.6056,35.4785,35.5875,38605.0
2020-04-07 12:10:00,39.2,39.2,38.97,39.0,28298.0,35.5875,35.5875,35.3787,35.4059,28298.0
2020-04-07 12:15:00,39.01,39.17,39.01,39.12,22616.0,35.415,35.5602,35.415,35.5148,22616.0
2020-04-07 12:20:00,39.11,39.16,38.98,38.98,22413.0,35.5058,35.5512,35.3877,35.3877,22413.0
2020-04-07 12:25:00,38.99,39.1,38.95,39.04,15126.0,35.3968,35.4967,35.3605,35.4422,15126.0
2020-04-07 12:30:00,39.04,39.06,38.94,38.96,12419.0,35.4422,35.4604,35.3514,35.3696,12419.0
2020-04-07 12:35:00,38.96,39.05,38.89,38.96,35290.0,35.3696,35.4513,35.306,35.3696,35290.0
2020-04-07 12:40:00,38.96,38.98,38.82,38.96,24627.0,35.3696,35.3877,35.2425,35.3696,24627.0
2020-04-07 12:45:00,38.98,39.12,38.98,39.05,15763.0,35.3877,35.5148,35.3877,35.4513,15763.0
2020-04-07 12:50:00,39.06,39.08,38.93,38.96,23867.0,35.4604,35.4785,35.3424,35.3696,23867.0
2020-04-07 12:55:00,38.94,39.04,38.91,38.98,17085.0,35.3514,35.4422,35.3242,35.3877,17085.0
2020-04-07 13:00:00,38.98,39.01,38.9,38.96,24618.0,35.3877,35.415,35.3151,35.3696,24618.0
2020-04-07 13:05:00,38.95,39.03,38.83,38.87,37247.0,35.3605,35.4331,35.2516,35.2879,37247.0
2020-04-07 13:10:00,38.88,38.94,38.82,38.91,26577.0,35.297,35.3514,35.2425,35.3242,26577.0
2020-04-07 13:15:00,38.91,38.94,38.81,38.86,15751.0,35.3242,35.3514,35.2334,35.2788,15751.0
2020-04-07 13:20:00,38.86,38.92,38.76,38.9,25839.0,35.2788,35.3333,35.188,35.3151,25839.0
2020-04-07 13:25:00,38.9,38.99,38.88,38.97,17305.0,35.3151,35.3968,35.297,35.3787,17305.0
2020-04-07 13:30:00,38.98,39.01,38.9,38.93,17944.0,35.3877,35.415,35.3151,35.3424,17944.0
2020-04-07 13:35:00,38.95,39.01,38.89,38.97,18778.0,35.3605,35.415,35.306,35.3787,18778.0
2020-04-07 13:40:00,38.93,39.01,38.91,38.93,22186.0,35.3424,35.415,35.3242,35.3424,22186.0
2020-04-07 13:45:00,38.9,38.97,38.8,38.82,20647.0,35.3151,35.3787,35.2243,35.2425,20647.0
2020-04-07 13:50:00,38.8,38.87,38.72,38.84,32609.0,35.2243,35.2879,35.1517,35.2606,32609.0
2020-04-07 13:55:00,38.85,38.89,38.8,38.84,33206.0,35.2697,35.306,35.2243,35.2606,33206.0
2020-04-07 14:00:00,38.82,38.87,38.78,38.8,37702.0,35.2425,35.2879,35.2062,35.2243,37702.0
2020-04-07 14:05:00,38.8,38.81,38.65,38.77,43570.0,35.2243,35.2334,35.0882,35.1971,43570.0
2020-04-07 14:10:00,38.77,38.87,38.66,38.66,36776.0,35.1971,35.2879,35.0972,35.0972,36776.0
2020-04-07 14:15:00,38.64,38.67,38.37,38.39,34951.0,35.0791,35.1063,34.834,34.8521,34951.0
2020-04-07 14:20:00,38.39,38.48,38.28,38.44,73633.0,34.8521,34.9338,34.7523,34.8975,73633.0
2020-04-07 14:25:00,38.45,38.6,38.4,38.41,53340.0,34.9066,35.0428,34.8612,34.8703,53340.0
2020-04-07 14:30:00,38.38,38.47,38.37,38.44,17831.0,34.843,34.9247,34.834,34.8975,17831.0
2020-04-07 14:35:00,38.42,38.42,38.27,38.27,23942.0,34.8794,34.8794,34.7432,34.7432,23942.0
2020-04-07 14:40:00,38.27,38.27,38.01,38.04,29063.0,34.7432,34.7432,34.5071,34.5344,29063.0
2020-04-07 14:45:00,38.03,38.18,37.89,37.89,32788.0,34.5253,34.6615,34.3982,34.3982,32788.0
2020-04-07 14:50:00,37.89,37.95,37.71,37.76,33046.0,34.3982,34.4527,34.2348,34.2802,33046.0
2020-04-07 14:55:00,37.74,37.86,37.59,37.82,136279.0,34.262,34.371,34.1258,34.3346,136279.0
2020-04-07 15:00:00,37.83,38.08,37.8,38.03,25506.0,34.3437,34.5707,34.3165,34.5253,25506.0
2020-04-07 15:05:00,38.04,38.17,37.95,38.15,30184.0,34.5344,34.6524,34.4527,34.6342,30184.0
2020-04-07 15:10:00,38.16,38.31,38.12,38.15,35236.0,34.6433,34.7795,34.607,34.6342,35236.0
2020-04-07 15:15:00,38.15,38.19,37.82,37.84,38410.0,34.6342,34.6705,34.3346,34.3528,38410.0
2020-04-07 15:20:00,37.83,37.83,37.53,37.54,42156.0,34.3437,34.3437,34.0714,34.0804,42156.0
2020-04-07 15:25:00,37.55,37.8,37.55,37.58,42961.0,34.0895,34.3165,34.0895,34.1168,42961.0
2020-04-07 15:30:00,37.61,37.81,37.53,37.74,48635.0,34.144,34.3256,34.0714,34.262,48635.0
2020-04-07 15:35:00,37.75,37.83,37.64,37.75,44453.0,34.2711,34.3437,34.1712,34.2711,44453.0
2020-04-07 15:40:00,37.78,37.91,37.73,37.81,59227.0,34.2983,34.4164,34.2529,34.3256,59227.0
2020-04-07 15:45:00,37.8,37.88,37.71,37.77,108380.0,34.3165,34.3891,34.2348,34.2893,108380.0
2020-04-07 15:50:00,37.8,37.8,37.14,37.34,199165.0,34.3165,34.3165,33.7173,33.8989,199165.0
2020-04-07 15:55:00,37.34,37.51,37.31,37.34,516113.0,33.8989,34.0532,33.8716,33.8989,516113.0
2020-04-08 09:30:00,37.7,38.12,37.59,37.69,42012.0,34.2257,34.607,34.1258,34.2166,42012.0
2020-04-08 09:35:00,37.73,37.96,37.61,37.96,9087.0,34.2529,34.4617,34.144,34.4617,9087.0
2020-04-08 09:40:00,37.96,38.09,37.91,38.0,12986.0,34.4617,34.5798,34.4164,34.4981,12986.0
2020-04-08 09:45:00,37.97,38.06,37.79,37.79,17857.0,34.4708,34.5525,34.3074,34.3074,17857.0
2020-04-08 09:50:00,37.85,37.85,37.54,37.7,27403.0,34.3619,34.3619,34.0804,34.2257,27403.0
2020-04-08 09:55:00,37.7,37.77,37.5,37.51,14499.0,34.2257,34.2893,34.0441,34.0532,14499.0
2020-04-08 10:00:00,37.52,37.69,37.51,37.59,9670.0,34.0623,34.2166,34.0532,34.1258,9670.0
2020-04-08 10:05:00,37.6,37.63,37.31,37.37,8387.0,34.1349,34.1622,33.8716,33.9261,8387.0
2020-04-08 10:10:00,37.39,37.65,37.39,37.63,12409.0,33.9443,34.1803,33.9443,34.1622,12409.0
2020-04-08 10:15:00,37.63,37.77,37.58,37.68,9398.0,34.1622,34.2893,34.1168,34.2075,9398.0
2020-04-08 10:20:00,37.67,37.71,37.59,37.65,4584.0,34.1985,34.2348,34.1258,34.1803,4584.0
2020-04-08 10:25:00,37.67,37.9,37.67,37.83,10542.0,34.1985,34.4073,34.1985,34.3437,10542.0
2020-04-08 10:30:00,37.88,38.01,37.83,37.98,16265.0,34.3891,34.5071,34.3437,34.4799,16265.0
2020-04-08 10:35:00,37.96,37.98,37.9,37.91,16066.0,34.4617,34.4799,34.4073,34.4164,16066.0
2020-04-08 10:40:00,37.94,38.06,37.9,38.06,19432.0,34.4436,34.5525,34.4073,34.5525,19432.0
2020-04-08 10:45:00,38.08,38.24,38.06,38.24,21020.0,34.5707,34.7159,34.5525,34.7159,21020.0
2020-04-08 10:50:00,38.24,38.43,38.22,38.34,19137.0,34.7159,34.8884,34.6978,34.8067,19137.0
2020-04-08 10:55:00,38.36,38.54,38.27,38.49,28355.0,34.8249,34.9883,34.7432,34.9429,28355.0
2020-04-08 11:00:00,38.49,38.58,38.48,38.5,22347.0,34.9429,35.0246,34.9338,34.952,22347.0
2020-04-08 11:05:00,38.52,38.62,38.48,38.5,23956.0,34.9701,35.0609,34.9338,34.952,23956.0
2020-04-08 11:10:00,38.5,38.71,38.5,38.68,22322.0,34.952,35.1426,34.952,35.1154,22322.0
2020-04-08 11:15:00,38.67,38.79,38.65,38.73,26284.0,35.1063,35.2153,35.0882,35.1608,26284.0
2020-04-08 11:20:00,38.74,38.88,38.74,38.8,29584.0,35.1699,35.297,35.1699,35.2243,29584.0
2020-04-08 11:25:00,38.8,38.95,38.8,38.88,25899.0,35.2243,35.3605,35.2243,35.297,25899.0
2020-04-08 11:30:00,38.91,39.05,38.86,39.01,30750.0,35.3242,35.4513,35.2788,35.415,30750.0
2020-04-08 11:35:00,39.01,39.07,38.95,39.07,24736.0,35.415,35.4694,35.3605,35.4694,24736.0
2020-04-08 11:40:00,39.08,39.15,39.04,39.04,26776.0,35.4785,35.5421,35.4422,35.4422,26776.0
2020-04-08 11:45:00,39.05,39.19,39.03,39.13,23285.0,35.4513,35.5784,35.4331,35.5239,23285.0
2020-04-08 11:50:00,39.13,39.13,38.96,39.01,37767.0,35.5239,35.5239,35.3696,35.415,37767.0
2020-04-08 11:55:00,39.01,39.06,38.9,38.97,18719.0,35.415,35.4604,35.3151,35.3787,18719.0
2020-04-08 12:00:00,38.98,39.06,38.92,39.03,19904.0,35.3877,35.4604,35.3333,35.4331,19904.0
2020-04-08 12:05:00,39.0,39.06,38.97,39.0,20711.0,35.4059,35.4604,35.3787,35.4059,20711.0
2020-04-08 12:10:00,39.0,39.07,38.94,39.05,11322.0,35.4059,35.4694,35.3514,35.4513,11322.0
2020-04-08 12:15:00,39.05,39.21,39.04,39.17,15546.0,35.4513,35.5965,35.4422,35.5602,15546.0
2020-04-08 12:20:00,39.16,39.22,39.13,39.18,8579.0,35.5512,35.6056,35.5239,35.5693,8579.0
2020-04-08 12:25:00,39.16,39.17,39.07,39.09,18665.0,35.5512,35.5602,35.4694,35.4876,18665.0
2020-04-08 12:30:00,39.11,39.18,39.1,39.12,7884.0,35.5058,35.5693,35.4967,35.5148,7884.0
2020-04-08 12:35:00,39.13,39.21,39.01,39.21,27850.0,35.5239,35.5965,35.415,35.5965,27850.0
2020-04-08 12:40:00,39.2,39.21,39.1,39.15,14104.0,35.5875,35.5965,35.4967,35.5421,14104.0
2020-04-08 12:45:00,39.16,39.22,39.12,39.16,14130.0,35.5512,35.6056,35.5148,35.5512,14130.0
2020-04-08 12:50:00,39.18,39.2,39.08,39.13,39744.0,35.5693,35.5875,35.4785,35.5239,39744.0
2020-04-08 12:55:00,39.13,39.13,38.87,38.88,15695.0,35.5239,35.5239,35.2879,35.297,15695.0
2020-04-08 13:00:00,38.89,38.96,38.77,38.95,26853.0,35.306,35.3696,35.1971,35.3605,26853.0
2020-04-08 13:05:00,38.95,39.13,38.9,39.01,44022.0,35.3605,35.5239,35.3151,35.415,44022.0
2020-04-08 13:10:00,39.03,39.14,38.95,39.14,31712.0,35.4331,35.533,35.3605,35.533,31712.0
2020-04-08 13:15:00,39.17,39.24,39.16,39.22,47299.0,35.5602,35.6238,35.5512,35.6056,47299.0
2020-04-08 13:20:00,39.19,39.4,39.18,39.31,51127.0,35.5784,35.769,35.5693,35.6873,51127.0
2020-04-08 13:25:00,39.29,39.34,39.25,39.27,31990.0,35.6692,35.7146,35.6329,35.651,31990.0
2020-04-08 13:30:00,39.28,39.45,39.27,39.29,31271.0,35.6601,35.8144,35.651,35.6692,31271.0
2020-04-08 13:35:00,39.29,39.29,39.09,39.12,26721.0,35.6692,35.6692,35.4876,35.5148,26721.0
2020-04-08 13:40:00,39.13,39.19,39.08,39.11,14811.0,35.5239,35.5784,35.4785,35.5058,14811.0
2020-04-08 13:45:00,39.11,39.15,39.03,39.03,17123.0,35.5058,35.5421,35.4331,35.4331,17123.0
2020-04-08 13:50:00,39.06,39.17,39.06,39.15,12942.0,35.4604,35.5602,35.4604,35.5421,12942.0
2020-04-08 13:55:00,39.14,39.14,38.98,38.98,17903.0,35.533,35.533,35.3877,35.3877,17903.0
2020-04-08 14:00:00,39.0,39.19,38.95,39.16,14005.0,35.4059,35.5784,35.3605,35.5512,14005.0
2020-04-08 14:05:00,39.17,39.22,39.11,39.21,22092.0,35.5602,35.6056,35.5058,35.5965,22092.0
2020-04-08 14:10:00,39.21,39.22,39.1,39.17,28890.0,35.5965,35.6056,35.4967,35.5602,28890.0
2020-04-08 14:15:00,39.17,39.28,39.16,39.26,22569.0,35.5602,35.6601,35.5512,35.6419,22569.0
2020-04-08 14:20:00,39.28,39.38,39.22,39.38,36867.0,35.6601,35.7509,35.6056,35.7509,36867.0
2020-04-08 14:25:00,39.37,39.43,39.23,39.23,24595.0,35.7418,35.7963,35.6147,35.6147,24595.0
2020-04-08 14:30:00,39.27,39.38,39.26,39.33,13071.0,35.651,35.7509,35.6419,35.7055,13071.0
2020-04-08 14:35:00,39.33,39.42,39.31,39.4,12655.0,35.7055,35.7872,35.6873,35.769,12655.0
2020-04-08 14:40:00,39.39,39.57,39.39,39.47,21503.0,35.76,35.9234,35.76,35.8326,21503.0
2020-04-08 14:45:00,39.48,39.51,39.32,39.38,21385.0,35.8417,35.8689,35.6964,35.7509,21385.0
2020-04-08 14:50:00,39.38,39.42,39.36,39.4,15048.0,35.7509,35.7872,35.7327,35.769,15048.0
2020-04-08 14:55:00,39.42,39.47,39.37,39.45,23951.0,35.7872,35.8326,35.7418,35.8144,23951.0
2020-04-08 15:00:00,39.45,39.45,39.27,39.32,23923.0,35.8144,35.8144,35.651,35.6964,23923.0
2020-04-08 15:05:00,39.33,39.42,39.29,39.4,21275.0,35.7055,35.7872,35.6692,35.769,21275.0
2020-04-08 15:10:00,39.39,39.4,39.18,39.19,35364.0,35.76,35.769,35.5693,35.5784,35364.0
2020-04-08 15:15:00,39.21,39.21,39.05,39.18,39767.0,35.5965,35.5965,35.4513,35.5693,39767.0
2020-04-08 15:20:00,39.2,39.21,38.99,39.02,25748.0,35.5875,35.5965,35.3968,35.4241,25748.0
2020-04-08 15:25:00,39.04,39.13,39.04,39.09,18115.0,35.4422,35.5239,35.4422,35.4876,18115.0
2020-04-08 15:30:00,39.11,39.28,39.06,39.09,23121.0,35.5058,35.6601,35.4604,35.4876,23121.0
2020-04-08 15:35:00,39.08,39.1,38.92,39.04,28784.0,35.4785,35.4967,35.3333,35.4422,28784.0
2020-04-08 15:40:00,39.02,39.07,38.89,39.07,32656.0,35.4241,35.4694,35.306,35.4694,32656.0
2020-04-08 15:45:00,39.05,39.21,38.97,39.18,50657.0,35.4513,35.5965,35.3787,35.5693,50657.0
2020-04-08 15:50:00,39.08,39.26,39.05,39.13,100159.0,35.4785,35.6419,35.4513,35.5239,100159.0
2020-04-08 15:55:00,39.14,39.15,38.96,39.06,186303.0,35.533,35.5421,35.3696,35.4604,186303.0
2020-04-09 09:30:00,39.88,40.29,39.8,40.05,70225.0,36.2048,36.577,36.1322,36.3591,70225.0
2020-04-09 09:35:00,40.1,40.55,40.09,40.47,50935.0,36.4045,36.8131,36.3954,36.7404,50935.0
2020-04-09 09:40:00,40.51,40.72,40.39,40.71,28250.0,36.7767,36.9674,36.6678,36.9583,28250.0
2020-04-09 09:45:00,40.67,40.89,40.64,40.66,32088.0,36.922,37.1217,36.8948,36.9129,32088.0
2020-04-09 09:50:00,40.64,40.8,40.43,40.7,35061.0,36.8948,37.04,36.7041,36.9492,35061.0
2020-04-09 09:55:00,40.68,40.83,40.65,40.78,17845.0,36.9311,37.0673,36.9038,37.0219,17845.0
2020-04-09 10:00:00,40.82,40.91,40.58,40.58,39443.0,37.0582,37.1399,36.8403,36.8403,39443.0
2020-04-09 10:05:00,40.57,40.6,40.21,40.28,62224.0,36.8312,36.8584,36.5044,36.5679,62224.0
2020-04-09 10:10:00,40.26,40.32,40.19,40.27,30288.0,36.5498,36.6043,36.4862,36.5589,30288.0
2020-04-09 10:15:00,40.27,40.35,40.18,40.26,37029.0,36.5589,36.6315,36.4772,36.5498,37029.0
2020-04-09 10:20:00,40.25,40.37,40.13,40.2,26793.0,36.5407,36.6496,36.4318,36.4953,26793.0
2020-04-09 10:25:00,40.18,40.48,40.17,40.47,27957.0,36.4772,36.7495,36.4681,36.7404,27957.0
2020-04-09 10:30:00,40.48,40.71,40.41,40.67,55271.0,36.7495,36.9583,36.686,36.922,55271.0
2020-04-09 10:35:00,40.64,40.7,40.46,40.64,30795.0,36.8948,36.9492,36.7314,36.8948,30795.0
2020-04-09 10:40:00,40.64,40.67,40.49,40.63,21911.0,36.8948,36.922,36.7586,36.8857,21911.0
2020-04-09 10:45:00,40.61,40.72,40.5,40.53,47255.0,36.8675,36.9674,36.7677,36.7949,47255.0
2020-04-09 10:50:00,40.53,40.56,40.32,40.37,29843.0,36.7949,36.8221,36.6043,36.6496,29843.0
2020-04-09 10:55:00,40.37,40.46,40.27,40.37,16385.0,36.6496,36.7314,36.5589,36.6496,16385.0
2020-04-09 11:00:00,40.37,40.38,40.1,40.1,24285.0,36.6496,36.6587,36.4045,36.4045,24285.0
2020-04-09 11:05:00,40.1,40.14,40.0,40.07,25151.0,36.4045,36.4408,36.3137,36.3773,25151.0
2020-04-09 11:10:00,40.11,40.16,39.99,40.1,19505.0,36.4136,36.459,36.3047,36.4045,19505.0
2020-04-09 11:15:00,40.1,40.11,39.96,40.06,22411.0,36.4045,36.4136,36.2774,36.3682,22411.0
2020-04-09 11:20:00,40.07,40.12,39.91,39.97,11316.0,36.3773,36.4227,36.232,36.2865,11316.0
2020-04-09 11:25:00,39.96,40.16,39.93,40.14,16621.0,36.2774,36.459,36.2502,36.4408,16621.0
2020-04-09 11:30:00,40.09,40.22,40.09,40.14,9435.0,36.3954,36.5135,36.3954,36.4408,9435.0
2020-04-09 11:35:00,40.16,40.23,40.06,40.19,12840.0,36.459,36.5225,36.3682,36.4862,12840.0
2020-04-09 11:40:00,40.19,40.27,40.09,40.17,18986.0,36.4862,36.5589,36.3954,36.4681,18986.0
2020-04-09 11:45:00,40.18,40.27,40.13,40.27,11580.0,36.4772,36.5589,36.4318,36.5589,11580.0
2020-04-09 11:50:00,40.26,40.34,40.04,40.04,22862.0,36.5498,36.6224,36.3501,36.3501,22862.0
2020-04-09 11:55:00,40.04,40.15,39.94,40.14,15101.0,36.3501,36.4499,36.2593,36.4408,15101.0
2020-04-09 12:00:00,40.12,40.18,40.07,40.16,15095.0,36.4227,36.4772,36.3773,36.459,15095.0
2020-04-09 12:05:00,40.14,40.21,40.13,40.15,12880.0,36.4408,36.5044,36.4318,36.4499,12880.0
2020-04-09 12:10:00,40.17,40.22,40.12,40.21,13648.0,36.4681,36.5135,36.4227,36.5044,13648.0
2020-04-09 12:15:00,40.19,40.32,40.19,40.31,17544.0,36.4862,36.6043,36.4862,36.5952,17544.0
2020-04-09 12:20:00,40.31,40.32,40.21,40.23,21083.0,36.5952,36.6043,36.5044,36.5225,21083.0
2020-04-09 12:25:00,40.24,40.24,40.09,40.14,15570.0,36.5316,36.5316,36.3954,36.4408,15570.0
2020-04-09 12:30:00,40.15,40.29,40.14,40.17,22571.0,36.4499,36.577,36.4408,36.4681,22571.0
2020-04-09 12:35:00,40.19,40.3,40.13,40.3,12177.0,36.4862,36.5861,36.4318,36.5861,12177.0
2020-04-09 12:40:00,40.3,40.38,40.19,40.19,17028.0,36.5861,36.6587,36.4862,36.4862,17028.0
2020-04-09 12:45:00,40.16,40.16,40.05,40.06,28918.0,36.459,36.459,36.3591,36.3682,28918.0
2020-04-09 12:50:00,40.05,40.11,40.02,40.07,16922.0,36.3591,36.4136,36.3319,36.3773,16922.0
2020-04-09 12:55:00,40.04,40.24,39.98,40.0,31758.0,36.3501,36.5316,36.2956,36.3137,31758.0
2020-04-09 13:00:00,40.0,40.09,39.97,40.08,18099.0,36.3137,36.3954,36.2865,36.3864,18099.0
2020-04-09 13:05:00,40.07,40.13,39.98,40.02,23627.0,36.3773,36.4318,36.2956,36.3319,23627.0
2020-04-09 13:10:00,40.02,40.03,39.91,39.97,12102.0,36.3319,36.341,36.232,36.2865,12102.0
2020-04-09 13:15:00,39.97,40.1,39.97,40.09,13801.0,36.2865,36.4045,36.2865,36.3954,13801.0
2020-04-09 13:20:00,40.11,40.14,40.07,40.11,11998.0,36.4136,36.4408,36.3773,36.4136,11998.0
2020-04-09 13:25:00,40.11,40.14,40.03,40.07,22106.0,36.4136,36.4408,36.341,36.3773,22106.0
2020-04-09 13:30:00,40.07,40.21,40.07,40.13,17472.0,36.3773,36.5044,36.3773,36.4318,17472.0
2020-04-09 13:35:00,40.14,40.15,39.96,40.0,24538.0,36.4408,36.4499,36.2774,36.3137,24538.0
2020-04-09 13:40:00,40.0,40.18,40.0,40.15,10987.0,36.3137,36.4772,36.3137,36.4499,10987.0
2020-04-09 13:45:00,40.15,40.16,40.01,40.04,13515.0,36.4499,36.459,36.3228,36.3501,13515.0
2020-04-09 13:50:00,40.04,40.16,39.97,40.11,17853.0,36.3501,36.459,36.2865,36.4136,17853.0
2020-04-09 13:55:00,40.11,40.18,40.09,40.17,27428.0,36.4136,36.4772,36.3954,36.4681,27428.0
2020-04-09 14:00:00,40.16,40.23,39.79,39.79,26472.0,36.459,36.5225,36.1231,36.1231,26472.0
2020-04-09 14:05:00,39.78,39.78,39.54,39.63,20729.0,36.114,36.114,35.8961,35.9778,20729.0
2020-04-09 14:10:00,39.63,39.72,39.58,39.67,26844.0,35.9778,36.0595,35.9324,36.0142,26844.0
2020-04-09 14:15:00,39.66,39.73,39.55,39.61,20536.0,36.0051,36.0686,35.9052,35.9597,20536.0
2020-04-09 14:20:00,39.62,39.73,39.51,39.69,27437.0,35.9688,36.0686,35.8689,36.0323,27437.0
2020-04-09 14:25:00,39.67,39.82,39.62,39.62,35362.0,36.0142,36.1503,35.9688,35.9688,35362.0
2020-04-09 14:30:00,39.63,39.8,39.6,39.64,27040.0,35.9778,36.1322,35.9506,35.9869,27040.0
2020-04-09 14:35:00,39.63,39.7,39.59,39.62,20508.0,35.9778,36.0414,35.9415,35.9688,20508.0
2020-04-09 14:40:00,39.64,39.67,39.43,39.46,47898.0,35.9869,36.0142,35.7963,35.8235,47898.0
2020-04-09 14:45:00,39.44,39.51,39.18,39.26,45180.0,35.8054,35.8689,35.5693,35.6419,45180.0
2020-04-09 14:50:00,39.28,39.3,39.0,39.02,22433.0,35.6601,35.6783,35.4059,35.4241,22433.0
2020-04-09 14:55:00,39.04,39.09,38.95,39.09,87365.0,35.4422,35.4876,35.3605,35.4876,87365.0
2020-04-09 15:00:00,39.11,39.11,38.9,38.96,53777.0,35.5058,35.5058,35.3151,35.3696,53777.0
2020-04-09 15:05:00,38.96,39.19,38.81,39.18,46170.0,35.3696,35.5784,35.2334,35.5693,46170.0
2020-04-09 15:10:00,39.18,39.26,39.13,39.19,24018.0,35.5693,35.6419,35.5239,35.5784,24018.0
2020-04-09 15:15:00,39.2,39.3,39.1,39.14,37152.0,35.5875,35.6783,35.4967,35.533,37152.0
2020-04-09 15:20:00,39.13,39.17,39.0,39.1,42222.0,35.5239,35.5602,35.4059,35.4967,42222.0
2020-04-09 15:25:00,39.11,39.31,39.08,39.3,37995.0,35.5058,35.6873,35.4785,35.6783,37995.0
2020-04-09 15:30:00,39.31,39.55,39.29,39.53,47714.0,35.6873,35.9052,35.6692,35.8871,47714.0
2020-04-09 15:35:00,39.53,39.53,39.31,39.52,35527.0,35.8871,35.8871,35.6873,35.878,35527.0
2020-04-09 15:40:00,39.55,39.68,39.5,39.59,44440.0,35.9052,36.0232,35.8598,35.9415,44440.0
2020-04-09 15:45:00,39.59,39.63,39.37,39.39,51541.0,35.9415,35.9778,35.7418,35.76,51541.0
2020-04-09 15:50:00,39.38,39.58,39.3,39.56,90500.0,35.7509,35.9324,35.6783,35.9143,90500.0
2020-04-09 15:55:00,39.55,39.58,39.42,39.43,129401.0,35.9052,35.9324,35.7872,35.7963,129401.0
2020-04-13 09:30:00,39.58,39.74,39.3,39.41,73947.0,35.9324,36.0777,35.6783,35.7781,73947.0
2020-04-13 09:35:00,39.46,39.54,39.19,39.54,41579.0,35.8235,35.8961,35.5784,35.8961,41579.0
2020-04-13 09:40:00,39.52,39.52,39.08,39.14,27809.0,35.878,35.878,35.4785,35.533,27809.0
2020-04-13 09:45:00,39.18,39.32,39.1,39.24,27982.0,35.5693,35.6964,35.4967,35.6238,27982.0
2020-04-13 09:50:00,39.24,39.46,39.23,39.46,42031.0,35.6238,35.8235,35.6147,35.8235,42031.0
2020-04-13 09:55:00,39.45,39.61,39.25,39.28,25130.0,35.8144,35.9597,35.6329,35.6601,25130.0
2020-04-13 10:00:00,39.31,39.37,38.93,39.1,80526.0,35.6873,35.7418,35.3424,35.4967,80526.0
2020-04-13 10:05:00,39.1,39.35,39.04,39.31,39554.0,35.4967,35.7236,35.4422,35.6873,39554.0
2020-04-13 10:10:00,39.3,39.32,39.1,39.16,33620.0,35.6783,35.6964,35.4967,35.5512,33620.0
2020-04-13 10:15:00,39.12,39.12,38.88,38.88,62686.0,35.5148,35.5148,35.297,35.297,62686.0
2020-04-13 10:20:00,38.87,38.96,38.56,38.56,21548.0,35.2879,35.3696,35.0064,35.0064,21548.0
2020-04-13 10:25:00,38.56,38.89,38.55,38.84,16505.0,35.0064,35.306,34.9974,35.2606,16505.0
2020-04-13 10:30:00,38.85,39.02,38.77,38.96,18438.0,35.2697,35.4241,35.1971,35.3696,18438.0
2020-04-13 10:35:00,38.96,39.0,38.8,38.8,40682.0,35.3696,35.4059,35.2243,35.2243,40682.0
2020-04-13 10:40:00,38.82,38.86,38.72,38.78,11458.0,35.2425,35.2788,35.1517,35.2062,11458.0
2020-04-13 10:45:00,38.78,38.91,38.77,38.77,19950.0,35.2062,35.3242,35.1971,35.1971,19950.0
2020-04-13 10:50:00,38.78,38.8,38.58,38.61,14768.0,35.2062,35.2243,35.0246,35.0518,14768.0
2020-04-13 10:55:00,38.63,38.72,38.45,38.47,30258.0,35.07,35.1517,34.9066,34.9247,30258.0
2020-04-13 11:00:00,38.46,38.48,38.3,38.42,15370.0,34.9157,34.9338,34.7704,34.8794,15370.0
2020-04-13 11:05:00,38.41,38.45,38.27,38.32,18756.0,34.8703,34.9066,34.7432,34.7886,18756.0
2020-04-13 11:10:00,38.28,38.52,38.28,38.44,12561.0,34.7523,34.9701,34.7523,34.8975,12561.0
2020-04-13 11:15:00,38.44,38.6,38.44,38.57,10546.0,34.8975,35.0428,34.8975,35.0155,10546.0
2020-04-13 11:20:00,38.59,38.81,38.57,38.78,11266.0,35.0337,35.2334,35.0155,35.2062,11266.0
2020-04-13 11:25:00,38.76,38.9,38.76,38.88,10804.0,35.188,35.3151,35.188,35.297,10804.0
2020-04-13 11:30:00,38.86,38.89,38.73,38.89,15713.0,35.2788,35.306,35.1608,35.306,15713.0
2020-04-13 11:35:00,38.88,38.89,38.74,38.76,10776.0,35.297,35.306,35.1699,35.188,10776.0
2020-04-13 11:40:00,38.74,38.83,38.7,38.74,9994.0,35.1699,35.2516,35.1335,35.1699,9994.0
2020-04-13 11:45:00,38.75,38.85,38.74,38.8,46464.0,35.1789,35.2697,35.1699,35.2243,46464.0
2020-04-13 11:50:00,38.81,38.87,38.78,38.87,8266.0,35.2334,35.2879,35.2062,35.2879,8266.0
2020-04-13 11:55:00,38.84,38.91,38.73,38.73,5411.0,35.2606,35.3242,35.1608,35.1608,5411.0
2020-04-13 12:00:00,38.7,38.82,38.68,38.81,8148.0,35.1335,35.2425,35.1154,35.2334,8148.0
2020-04-13 12:05:00,38.82,38.95,38.82,38.93,9071.0,35.2425,35.3605,35.2425,35.3424,9071.0
2020-04-13 12:10:00,38.93,39.05,38.93,39.0,16161.0,35.3424,35.4513,35.3424,35.4059,16161.0
2020-04-13 12:15:00,39.0,39.13,38.96,39.01,10473.0,35.4059,35.5239,35.3696,35.415,10473.0
2020-04-13 12:20:00,39.03,39.04,38.95,38.95,7535.0,35.4331,35.4422,35.3605,35.3605,7535.0
2020-04-13 12:25:00,38.95,38.99,38.83,38.84,11907.0,35.3605,35.3968,35.2516,35.2606,11907.0
2020-04-13 12:30:00,38.82,38.82,38.61,38.66,13635.0,35.2425,35.2425,35.0518,35.0972,13635.0
2020-04-13 12:35:00,38.64,38.68,38.6,38.68,11584.0,35.0791,35.1154,35.0428,35.1154,11584.0
2020-04-13 12:40:00,38.67,38.84,38.66,38.81,43627.0,35.1063,35.2606,35.0972,35.2334,43627.0
2020-04-13 12:45:00,38.81,38.9,38.81,38.85,8662.0,35.2334,35.3151,35.2334,35.2697,8662.0
2020-04-13 12:50:00,38.84,38.84,38.73,38.76,33164.0,35.2606,35.2606,35.1608,35.188,33164.0
2020-04-13 12:55:00,38.77,38.88,38.63,38.64,51896.0,35.1971,35.297,35.07,35.0791,51896.0
2020-04-13 13:00:00,38.64,38.65,38.51,38.54,9700.0,35.0791,35.0882,34.9611,34.9883,9700.0
2020-04-13 13:05:00,38.54,38.62,38.52,38.62,6655.0,34.9883,35.0609,34.9701,35.0609,6655.0
2020-04-13 13:10:00,38.64,38.64,38.55,38.64,9478.0,35.0791,35.0791,34.9974,35.0791,9478.0
2020-04-13 13:15:00,38.64,38.85,38.63,38.84,45017.0,35.0791,35.2697,35.07,35.2606,45017.0
2020-04-13 13:20:00,38.86,38.91,38.82,38.88,16294.0,35.2788,35.3242,35.2425,35.297,16294.0
2020-04-13 13:25:00,38.88,39.04,38.84,38.88,45558.0,35.297,35.4422,35.2606,35.297,45558.0
2020-04-13 13:30:00,38.84,38.88,38.82,38.85,8685.0,35.2606,35.297,35.2425,35.2697,8685.0
2020-04-13 13:35:00,38.84,38.89,38.75,38.87,8240.0,35.2606,35.306,35.1789,35.2879,8240.0
2020-04-13 13:40:00,38.83,38.92,38.82,38.85,7521.0,35.2516,35.3333,35.2425,35.2697,7521.0
2020-04-13 13:45:00,38.86,38.9,38.75,38.75,12472.0,35.2788,35.3151,35.1789,35.1789,12472.0
2020-04-13 13:50:00,38.75,39.01,38.74,39.01,32592.0,35.1789,35.415,35.1699,35.415,32592.0
2020-04-13 13:55:00,39.03,39.11,38.92,38.92,36037.0,35.4331,35.5058,35.3333,35.3333,36037.0
2020-04-13 14:00:00,38.91,38.97,38.87,38.94,7696.0,35.3242,35.3787,35.2879,35.3514,7696.0
2020-04-13 14:05:00,38.92,39.12,38.9,39.07,30636.0,35.3333,35.5148,35.3151,35.4694,30636.0
2020-04-13 14:10:00,39.08,39.16,39.06,39.11,56955.0,35.4785,35.5512,35.4604,35.5058,56955.0
2020-04-13 14:15:00,39.12,39.2,39.09,39.17,27476.0,35.5148,35.5875,35.4876,35.5602,27476.0
2020-04-13 14:20:00,39.15,39.16,38.85,38.89,23895.0,35.5421,35.5512,35.2697,35.306,23895.0
2020-04-13 14:25:00,38.9,38.92,38.73,38.87,51986.0,35.3151,35.3333,35.1608,35.2879,51986.0
2020-04-13 14:30:00,38.9,39.06,38.9,39.05,11954.0,35.3151,35.4604,35.3151,35.4513,11954.0
2020-04-13 14:35:00,39.03,39.11,38.92,38.98,42203.0,35.4331,35.5058,35.3333,35.3877,42203.0
2020-04-13 14:40:00,38.98,38.99,38.77,38.83,28142.0,35.3877,35.3968,35.1971,35.2516,28142.0
2020-04-13 14:45:00,38.84,38.99,38.82,38.91,12429.0,35.2606,35.3968,35.2425,35.3242,12429.0
2020-04-13 14:50:00,38.91,38.95,38.78,38.83,16994.0,35.3242,35.3605,35.2062,35.2516,16994.0
2020-04-13 14:55:00,38.82,38.91,38.81,38.81,16024.0,35.2425,35.3242,35.2334,35.2334,16024.0
2020-04-13 15:00:00,38.82,38.82,38.61,38.61,15741.0,35.2425,35.2425,35.0518,35.0518,15741.0
2020-04-13 15:05:00,38.62,38.71,38.45,38.51,22708.0,35.0609,35.1426,34.9066,34.9611,22708.0
2020-04-13 15:10:00,38.51,38.63,38.49,38.6,9867.0,34.9611,35.07,34.9429,35.0428,9867.0
2020-04-13 15:15:00,38.6,38.81,38.55,38.81,19263.0,35.0428,35.2334,34.9974,35.2334,19263.0
2020-04-13 15:20:00,38.82,38.88,38.68,38.71,21017.0,35.2425,35.297,35.1154,35.1426,21017.0
2020-04-13 15:25:00,38.7,38.77,38.67,38.77,15300.0,35.1335,35.1971,35.1063,35.1971,15300.0
2020-04-13 15:30:00,38.77,38.84,38.72,38.75,14164.0,35.1971,35.2606,35.1517,35.1789,14164.0
2020-04-13 15:35:00,38.74,38.84,38.65,38.84,31931.0,35.1699,35.2606,35.0882,35.2606,31931.0
2020-04-13 15:40:00,38.84,39.0,38.79,38.96,28766.0,35.2606,35.4059,35.2153,35.3696,28766.0
2020-04-13 15:45:00,38.95,39.11,38.92,39.04,31526.0,35.3605,35.5058,35.3333,35.4422,31526.0
2020-04-13 15:50:00,39.01,39.03,38.68,38.76,76142.0,35.415,35.4331,35.1154,35.188,76142.0
2020-04-13 15:55:00,38.77,38.83,38.64,38.8,166631.0,35.1971,35.2516,35.0791,35.2243,166631.0
2020-04-14 09:30:00,39.54,39.77,39.2,39.67,72719.0,35.8961,36.1049,35.5875,36.0142,72719.0
2020-04-14 09:35:00,39.77,39.94,39.67,39.76,22439.0,36.1049,36.2593,36.0142,36.0959,22439.0
2020-04-14 09:40:00,39.8,39.8,39.46,39.59,22241.0,36.1322,36.1322,35.8235,35.9415,22241.0
2020-04-14 09:45:00,39.63,39.67,39.44,39.58,35190.0,35.9778,36.0142,35.8054,35.9324,35190.0
2020-04-14 09:50:00,39.59,39.6,39.38,39.41,22030.0,35.9415,35.9506,35.7509,35.7781,22030.0
2020-04-14 09:55:00,39.4,39.67,39.37,39.67,47075.0,35.769,36.0142,35.7418,36.0142,47075.0
2020-04-14 10:00:00,39.68,39.77,39.61,39.69,18413.0,36.0232,36.1049,35.9597,36.0323,18413.0
2020-04-14 10:05:00,39.69,39.71,39.5,39.53,26693.0,36.0323,36.0505,35.8598,35.8871,26693.0
2020-04-14 10:10:00,39.53,39.68,39.51,39.65,30116.0,35.8871,36.0232,35.8689,35.996,30116.0
2020-04-14 10:15:00,39.67,39.87,39.67,39.81,19992.0,36.0142,36.1957,36.0142,36.1413,19992.0
2020-04-14 10:20:00,39.82,39.97,39.8,39.81,26618.0,36.1503,36.2865,36.1322,36.1413,26618.0
2020-04-14 10:25:00,39.83,39.83,39.49,39.52,54497.0,36.1594,36.1594,35.8507,35.878,54497.0
2020-04-14 10:30:00,39.52,39.53,39.31,39.36,27919.0,35.878,35.8871,35.6873,35.7327,27919.0
2020-04-14 10:35:00,39.36,39.46,39.31,39.4,24616.0,35.7327,35.8235,35.6873,35.769,24616.0
2020-04-14 10:40:00,39.4,39.49,39.38,39.45,29614.0,35.769,35.8507,35.7509,35.8144,29614.0
2020-04-14 10:45:00,39.45,39.47,39.23,39.27,41406.0,35.8144,35.8326,35.6147,35.651,41406.0
2020-04-14 10:50:00,39.26,39.27,38.97,38.97,35456.0,35.6419,35.651,35.3787,35.3787,35456.0
2020-04-14 10:55:00,38.97,38.97,38.72,38.72,35723.0,35.3787,35.3787,35.1517,35.1517,35723.0
2020-04-14 11:00:00,38.7,38.82,38.61,38.63,69723.0,35.1335,35.2425,35.0518,35.07,69723.0
2020-04-14 11:05:00,38.64,38.64,38.5,38.6,40742.0,35.0791,35.0791,34.952,35.0428,40742.0
2020-04-14 11:10:00,38.62,38.65,38.38,38.53,46519.0,35.0609,35.0882,34.843,34.9792,46519.0
2020-04-14 11:15:00,38.53,38.79,38.5,38.68,30558.0,34.9792,35.2153,34.952,35.1154,30558.0
2020-04-14 11:20:00,38.6,38.84,38.6,38.83,21430.0,35.0428,35.2606,35.0428,35.2516,21430.0
2020-04-14 11:25:00,38.84,38.91,38.8,38.84,27449.0,35.2606,35.3242,35.2243,35.2606,27449.0
2020-04-14 11:30:00,38.83,38.9,38.77,38.8,16060.0,35.2516,35.3151,35.1971,35.2243,16060.0
2020-04-14 11:35:00,38.8,38.8,38.67,38.71,18085.0,35.2243,35.2243,35.1063,35.1426,18085.0
2020-04-14 11:40:00,38.69,38.77,38.63,38.77,11671.0,35.1245,35.1971,35.07,35.1971,11671.0
2020-04-14 11:45:00,38.77,38.91,38.72,38.91,30260.0,35.1971,35.3242,35.1517,35.3242,30260.0
2020-04-14 11:50:00,38.91,38.96,38.83,38.87,16613.0,35.3242,35.3696,35.2516,35.2879,16613.0
2020-04-14 11:55:00,38.87,38.9,38.67,38.67,8068.0,35.2879,35.3151,35.1063,35.1063,8068.0
2020-04-14 12:00:00,38.67,38.92,38.67,38.89,15315.0,35.1063,35.3333,35.1063,35.306,15315.0
2020-04-14 12:05:00,38.9,39.01,38.86,38.98,18299.0,35.3151,35.415,35.2788,35.3877,18299.0
2020-04-14 12:10:00,38.98,38.98,38.85,38.87,12215.0,35.3877,35.3877,35.2697,35.2879,12215.0
2020-04-14 12:15:00,38.87,39.0,38.83,38.83,25462.0,35.2879,35.4059,35.2516,35.2516,25462.0
2020-04-14 12:20:00,38.84,38.95,38.81,38.84,21977.0,35.2606,35.3605,35.2334,35.2606,21977.0
2020-04-14 12:25:00,38.84,38.84,38.7,38.74,15542.0,35.2606,35.2606,35.1335,35.1699,15542.0
2020-04-14 12:30:00,38.76,38.76,38.65,38.65,20915.0,35.188,35.188,35.0882,35.0882,20915.0
2020-04-14 12:35:00,38.63,38.67,38.57,38.62,23760.0,35.07,35.1063,35.0155,35.0609,23760.0
2020-04-14 12:40:00,38.63,38.7,38.54,38.55,14305.0,35.07,35.1335,34.9883,34.9974,14305.0
2020-04-14 12:45:00,38.56,38.61,38.51,38.53,19574.0,35.0064,35.0518,34.9611,34.9792,19574.0
2020-04-14 12:50:00,38.54,38.58,38.5,38.53,33235.0,34.9883,35.0246,34.952,34.9792,33235.0
2020-04-14 12:55:00,38.53,38.61,38.52,38.57,28165.0,34.9792,35.0518,34.9701,35.0155,28165.0
2020-04-14 13:00:00,38.57,38.65,38.53,38.65,49005.0,35.0155,35.0882,34.9792,35.0882,49005.0
2020-04-14 13:05:00,38.65,38.66,38.59,38.61,45133.0,35.0882,35.0972,35.0337,35.0518,45133.0
2020-04-14 13:10:00,38.6,38.73,38.58,38.71,32734.0,35.0428,35.1608,35.0246,35.1426,32734.0
2020-04-14 13:15:00,38.69,38.69,38.36,38.4,39806.0,35.1245,35.1245,34.8249,34.8612,39806.0
2020-04-14 13:20:00,38.39,38.42,38.33,38.34,14528.0,34.8521,34.8794,34.7976,34.8067,14528.0
2020-04-14 13:25:00,38.36,38.43,38.33,38.34,16997.0,34.8249,34.8884,34.7976,34.8067,16997.0
2020-04-14 13:30:00,38.33,38.6,38.32,38.59,30188.0,34.7976,35.0428,34.7886,35.0337,30188.0
2020-04-14 13:35:00,38.57,38.63,38.42,38.42,39946.0,35.0155,35.07,34.8794,34.8794,39946.0
2020-04-14 13:40:00,38.42,38.42,38.27,38.29,20329.0,34.8794,34.8794,34.7432,34.7613,20329.0
2020-04-14 13:45:00,38.28,38.45,38.28,38.3,28244.0,34.7523,34.9066,34.7523,34.7704,28244.0
2020-04-14 13:50:00,38.3,38.33,38.19,38.22,25113.0,34.7704,34.7976,34.6705,34.6978,25113.0
2020-04-14 13:55:00,38.22,38.42,38.21,38.42,18231.0,34.6978,34.8794,34.6887,34.8794,18231.0
2020-04-14 14:00:00,38.39,38.48,38.35,38.4,17457.0,34.8521,34.9338,34.8158,34.8612,17457.0
2020-04-14 14:05:00,38.37,38.41,38.3,38.32,24051.0,34.834,34.8703,34.7704,34.7886,24051.0
2020-04-14 14:10:00,38.32,38.4,38.31,38.37,70407.0,34.7886,34.8612,34.7795,34.834,70407.0
2020-04-14 14:15:00,38.37,38.44,38.29,38.34,24782.0,34.834,34.8975,34.7613,34.8067,24782.0
2020-04-14 14:20:00,38.33,38.42,38.32,38.37,22434.0,34.7976,34.8794,34.7886,34.834,22434.0
2020-04-14 14:25:00,38.37,38.37,38.21,38.23,19521.0,34.834,34.834,34.6887,34.7069,19521.0
2020-04-14 14:30:00,38.24,38.27,38.09,38.16,50458.0,34.7159,34.7432,34.5798,34.6433,50458.0
2020-04-14 14:35:00,38.16,38.21,38.13,38.15,14198.0,34.6433,34.6887,34.6161,34.6342,14198.0
2020-04-14 14:40:00,38.17,38.22,38.07,38.09,20146.0,34.6524,34.6978,34.5616,34.5798,20146.0
2020-04-14 14:45:00,38.1,38.18,38.08,38.11,31120.0,34.5888,34.6615,34.5707,34.5979,31120.0
2020-04-14 14:50:00,38.11,38.15,38.04,38.07,20406.0,34.5979,34.6342,34.5344,34.5616,20406.0
2020-04-14 14:55:00,38.05,38.09,38.02,38.07,25305.0,34.5434,34.5798,34.5162,34.5616,25305.0
2020-04-14 15:00:00,38.06,38.08,37.94,37.95,25373.0,34.5525,34.5707,34.4436,34.4527,25373.0
2020-04-14 15:05:00,37.94,38.06,37.93,38.05,26371.0,34.4436,34.5525,34.4345,34.5434,26371.0
2020-04-14 15:10:00,38.04,38.04,37.93,37.98,23380.0,34.5344,34.5344,34.4345,34.4799,23380.0
2020-04-14 15:15:00,37.97,37.97,37.84,37.95,24632.0,34.4708,34.4708,34.3528,34.4527,24632.0
2020-04-14 15:20:00,37.94,38.01,37.88,37.95,28171.0,34.4436,34.5071,34.3891,34.4527,28171.0
2020-04-14 15:25:00,37.96,38.07,37.95,38.05,30831.0,34.4617,34.5616,34.4527,34.5434,30831.0
2020-04-14 15:30:00,38.05,38.29,38.05,38.22,34902.0,34.5434,34.7613,34.5434,34.6978,34902.0
2020-04-14 15:35:00,38.22,38.34,38.22,38.32,30643.0,34.6978,34.8067,34.6978,34.7886,30643.0
2020-04-14 15:40:00,38.32,38.41,38.32,38.37,39299.0,34.7886,34.8703,34.7886,34.834,39299.0
2020-04-14 15:45:00,38.36,38.41,38.3,38.32,35616.0,34.8249,34.8703,34.7704,34.7886,35616.0
2020-04-14 15:50:00,38.33,38.4,38.24,38.26,73408.0,34.7976,34.8612,34.7159,34.7341,73408.0
2020-04-14 15:55:00,38.26,38.48,38.2,38.38,234436.0,34.7341,34.9338,34.6796,34.843,234436.0
2020-04-15 09:30:00,35.93,36.08,35.66,35.97,229741.0,32.6188,32.755,32.3737,32.6551,229741.0
2020-04-15 09:35:00,35.98,36.29,35.93,36.22,32624.0,32.6642,32.9456,32.6188,32.8821,32624.0
2020-04-15 09:40:00,36.2,36.3,36.07,36.12,25032.0,32.8639,32.9547,32.7459,32.7913,25032.0
2020-04-15 09:45:00,36.19,36.2,36.0,36.06,18663.0,32.8549,32.8639,32.6824,32.7368,18663.0
2020-04-15 09:50:00,36.07,36.11,35.9,35.91,12467.0,32.7459,32.7822,32.5916,32.6007,12467.0
2020-04-15 09:55:00,35.93,36.24,35.86,36.16,40490.0,32.6188,32.9003,32.5553,32.8276,40490.0
2020-04-15 10:00:00,36.16,36.22,36.04,36.05,41534.0,32.8276,32.8821,32.7187,32.7278,41534.0
2020-04-15 10:05:00,35.99,36.24,35.92,36.2,26746.0,32.6733,32.9003,32.6097,32.8639,26746.0
2020-04-15 10:10:00,36.21,36.3,36.1,36.11,28629.0,32.873,32.9547,32.7732,32.7822,28629.0
2020-04-15 10:15:00,36.12,36.14,35.7,35.72,22138.0,32.7913,32.8095,32.41,32.4282,22138.0
2020-04-15 10:20:00,35.72,35.9,35.71,35.89,39217.0,32.4282,32.5916,32.4191,32.5825,39217.0
2020-04-15 10:25:00,35.89,35.89,35.8,35.86,30386.0,32.5825,32.5825,32.5008,32.5553,30386.0
2020-04-15 10:30:00,35.86,36.04,35.84,35.96,27305.0,32.5553,32.7187,32.5371,32.6461,27305.0
2020-04-15 10:35:00,35.95,36.01,35.89,35.89,20928.0,32.637,32.6914,32.5825,32.5825,20928.0
2020-04-15 10:40:00,35.88,35.99,35.84,35.86,16537.0,32.5734,32.6733,32.5371,32.5553,16537.0
2020-04-15 10:45:00,35.88,35.93,35.74,35.79,9953.0,32.5734,32.6188,32.4463,32.4917,9953.0
2020-04-15 10:50:00,35.79,35.83,35.73,35.8,16297.0,32.4917,32.528,32.4373,32.5008,16297.0
2020-04-15 10:55:00,35.75,35.83,35.7,35.7,29583.0,32.4554,32.528,32.41,32.41,29583.0
2020-04-15 11:00:00,35.67,35.75,35.47,35.5,58381.0,32.3828,32.4554,32.2012,32.2284,58381.0
2020-04-15 11:05:00,35.48,35.54,35.42,35.42,36355.0,32.2103,32.2648,32.1558,32.1558,36355.0
2020-04-15 11:10:00,35.44,35.46,35.31,35.35,35754.0,32.174,32.1921,32.056,32.0923,35754.0
2020-04-15 11:15:00,35.35,35.38,35.29,35.32,15809.0,32.0923,32.1195,32.0378,32.065,15809.0
2020-04-15 11:20:00,35.28,35.33,35.19,35.27,15981.0,32.0287,32.0741,31.947,32.0196,15981.0
2020-04-15 11:25:00,35.26,35.41,35.24,35.34,17117.0,32.0106,32.1467,31.9924,32.0832,17117.0
2020-04-15 11:30:00,35.34,35.53,35.34,35.44,16170.0,32.0832,32.2557,32.0832,32.174,16170.0
2020-04-15 11:35:00,35.45,35.49,35.26,35.26,15010.0,32.1831,32.2194,32.0106,32.0106,15010.0
2020-04-15 11:40:00,35.25,35.25,35.15,35.16,23077.0,32.0015,32.0015,31.9107,31.9198,23077.0
2020-04-15 11:45:00,35.16,35.27,35.12,35.26,21523.0,31.9198,32.0196,31.8835,32.0106,21523.0
2020-04-15 11:50:00,35.23,35.31,35.22,35.28,9840.0,31.9833,32.056,31.9743,32.0287,9840.0
2020-04-15 11:55:00,35.32,35.4,35.29,35.35,18789.0,32.065,32.1377,32.0378,32.0923,18789.0
2020-04-15 12:00:00,35.36,35.52,35.34,35.5,27754.0,32.1013,32.2466,32.0832,32.2284,27754.0
2020-04-15 12:05:00,35.51,35.51,35.36,35.41,21120.0,32.2375,32.2375,32.1013,32.1467,21120.0
2020-04-15 12:10:00,35.41,35.43,35.31,35.4,17469.0,32.1467,32.1649,32.056,32.1377,17469.0
2020-04-15 12:15:00,35.4,35.41,35.31,35.31,20154.0,32.1377,32.1467,32.056,32.056,20154.0
2020-04-15 12:20:00,35.35,35.44,35.35,35.43,23416.0,32.0923,32.174,32.0923,32.1649,23416.0
2020-04-15 12:25:00,35.44,35.47,35.38,35.47,25604.0,32.174,32.2012,32.1195,32.2012,25604.0
2020-04-15 12:30:00,35.45,35.63,35.43,35.56,10832.0,32.1831,32.3465,32.1649,32.2829,10832.0
2020-04-15 12:35:00,35.57,35.59,35.41,35.41,8402.0,32.292,32.3102,32.1467,32.1467,8402.0
2020-04-15 12:40:00,35.41,35.47,35.35,35.44,12493.0,32.1467,32.2012,32.0923,32.174,12493.0
2020-04-15 12:45:00,35.44,35.55,35.44,35.52,14319.0,32.174,32.2738,32.174,32.2466,14319.0
2020-04-15 12:50:00,35.52,35.59,35.49,35.51,23642.0,32.2466,32.3102,32.2194,32.2375,23642.0
2020-04-15 12:55:00,35.5,35.52,35.42,35.42,22371.0,32.2284,32.2466,32.1558,32.1558,22371.0
2020-04-15 13:00:00,35.46,35.47,35.42,35.43,8602.0,32.1921,32.2012,32.1558,32.1649,8602.0
2020-04-15 13:05:00,35.41,35.58,35.39,35.56,18952.0,32.1467,32.3011,32.1286,32.2829,18952.0
2020-04-15 13:10:00,35.58,35.65,35.57,35.65,9981.0,32.3011,32.3646,32.292,32.3646,9981.0
2020-04-15 13:15:00,35.65,35.7,35.62,35.67,11983.0,32.3646,32.41,32.3374,32.3828,11983.0
2020-04-15 13:20:00,35.66,35.66,35.57,35.61,9942.0,32.3737,32.3737,32.292,32.3283,9942.0
2020-04-15 13:25:00,35.6,35.6,35.49,35.49,7665.0,32.3192,32.3192,32.2194,32.2194,7665.0
2020-04-15 13:30:00,35.51,35.52,35.41,35.5,22029.0,32.2375,32.2466,32.1467,32.2284,22029.0
2020-04-15 13:35:00,35.51,35.57,35.49,35.5,18385.0,32.2375,32.292,32.2194,32.2284,18385.0
2020-04-15 13:40:00,35.5,35.53,35.42,35.45,19550.0,32.2284,32.2557,32.1558,32.1831,19550.0
2020-04-15 13:45:00,35.45,35.46,35.21,35.26,165439.0,32.1831,32.1921,31.9652,32.0106,165439.0
2020-04-15 13:50:00,35.25,35.29,35.13,35.14,31344.0,32.0015,32.0378,31.8925,31.9016,31344.0
2020-04-15 13:55:00,35.14,35.15,35.03,35.12,14633.0,31.9016,31.9107,31.8018,31.8835,14633.0
2020-04-15 14:00:00,35.12,35.45,35.12,35.42,25198.0,31.8835,32.1831,31.8835,32.1558,25198.0
2020-04-15 14:05:00,35.41,35.52,35.39,35.4,15774.0,32.1467,32.2466,32.1286,32.1377,15774.0
2020-04-15 14:10:00,35.41,35.56,35.4,35.55,20613.0,32.1467,32.2829,32.1377,32.2738,20613.0
2020-04-15 14:15:00,35.54,35.59,35.49,35.56,11561.0,32.2648,32.3102,32.2194,32.2829,11561.0
2020-04-15 14:20:00,35.54,35.65,35.5,35.65,31760.0,32.2648,32.3646,32.2284,32.3646,31760.0
2020-04-15 14:25:00,35.61,35.68,35.57,35.65,30928.0,32.3283,32.3919,32.292,32.3646,30928.0
2020-04-15 14:30:00,35.66,35.8,35.63,35.77,33858.0,32.3737,32.5008,32.3465,32.4736,33858.0
2020-04-15 14:35:00,35.77,35.88,35.74,35.87,17019.0,32.4736,32.5734,32.4463,32.5643,17019.0
2020-04-15 14:40:00,35.87,35.89,35.82,35.84,29501.0,32.5643,32.5825,32.519,32.5371,29501.0
2020-04-15 14:45:00,35.85,35.85,35.55,35.59,12826.0,32.5462,32.5462,32.2738,32.3102,12826.0
2020-04-15 14:50:00,35.55,35.59,35.5,35.55,25012.0,32.2738,32.3102,32.2284,32.2738,25012.0
2020-04-15 14:55:00,35.55,35.67,35.53,35.6,18408.0,32.2738,32.3828,32.2557,32.3192,18408.0
2020-04-15 15:00:00,35.6,35.66,35.59,35.61,17562.0,32.3192,32.3737,32.3102,32.3283,17562.0
2020-04-15 15:05:00,35.62,35.63,35.42,35.51,31666.0,32.3374,32.3465,32.1558,32.2375,31666.0
2020-04-15 15:10:00,35.5,35.52,35.33,35.33,24459.0,32.2284,32.2466,32.0741,32.0741,24459.0
2020-04-15 15:15:00,35.34,35.5,35.3,35.41,27947.0,32.0832,32.2284,32.0469,32.1467,27947.0
2020-04-15 15:20:00,35.43,35.53,35.4,35.45,55352.0,32.1649,32.2557,32.1377,32.1831,55352.0
2020-04-15 15:25:00,35.44,35.48,35.34,35.48,21473.0,32.174,32.2103,32.0832,32.2103,21473.0
2020-04-15 15:30:00,35.46,35.49,35.3,35.33,45924.0,32.1921,32.2194,32.0469,32.0741,45924.0
2020-04-15 15:35:00,35.34,35.52,35.3,35.46,82563.0,32.0832,32.2466,32.0469,32.1921,82563.0
2020-04-15 15:40:00,35.47,35.53,35.46,35.5,57118.0,32.2012,32.2557,32.1921,32.2284,57118.0
2020-04-15 15:45:00,35.51,35.59,35.5,35.54,47047.0,32.2375,32.3102,32.2284,32.2648,47047.0
2020-04-15 15:50:00,35.55,35.65,35.52,35.57,115331.0,32.2738,32.3646,32.2466,32.292,115331.0
2020-04-15 15:55:00,35.56,35.61,35.5,35.53,164122.0,32.2829,32.3283,32.2284,32.2557,164122.0
2020-04-16 09:30:00,35.85,35.85,35.29,35.34,180083.0,32.5462,32.5462,32.0378,32.0832,180083.0
2020-04-16 09:35:00,35.3,35.31,34.88,35.13,138936.0,32.0469,32.056,31.6656,31.8925,138936.0
2020-04-16 09:40:00,35.17,35.35,35.1,35.25,9949.0,31.9289,32.0923,31.8653,32.0015,9949.0
2020-04-16 09:45:00,35.34,35.34,35.07,35.18,15206.0,32.0832,32.0832,31.8381,31.9379,15206.0
2020-04-16 09:50:00,35.13,35.16,34.91,34.97,24457.0,31.8925,31.9198,31.6928,31.7473,24457.0
2020-04-16 09:55:00,34.97,35.0,34.75,34.82,45946.0,31.7473,31.7745,31.5476,31.6111,45946.0
2020-04-16 10:00:00,34.83,35.04,34.81,34.93,42418.0,31.6202,31.8108,31.602,31.711,42418.0
2020-04-16 10:05:00,34.95,35.06,34.92,34.95,30207.0,31.7291,31.829,31.7019,31.7291,30207.0
2020-04-16 10:10:00,34.93,34.95,34.75,34.81,18435.0,31.711,31.7291,31.5476,31.602,18435.0
2020-04-16 10:15:00,34.83,34.92,34.75,34.77,18449.0,31.6202,31.7019,31.5476,31.5657,18449.0
2020-04-16 10:20:00,34.75,34.9,34.72,34.85,17336.0,31.5476,31.6837,31.5203,31.6383,17336.0
2020-04-16 10:25:00,34.85,34.98,34.83,34.98,15900.0,31.6383,31.7564,31.6202,31.7564,15900.0
2020-04-16 10:30:00,34.98,35.05,34.95,35.01,15130.0,31.7564,31.8199,31.7291,31.7836,15130.0
2020-04-16 10:35:00,35.01,35.1,34.96,34.99,25223.0,31.7836,31.8653,31.7382,31.7654,25223.0
2020-04-16 10:40:00,34.99,35.2,34.98,35.1,24194.0,31.7654,31.9561,31.7564,31.8653,24194.0
2020-04-16 10:45:00,35.09,35.18,35.05,35.11,9593.0,31.8562,31.9379,31.8199,31.8744,9593.0
2020-04-16 10:50:00,35.06,35.1,34.99,35.05,11631.0,31.829,31.8653,31.7654,31.8199,11631.0
2020-04-16 10:55:00,35.1,35.23,35.07,35.19,9750.0,31.8653,31.9833,31.8381,31.947,9750.0
2020-04-16 11:00:00,35.21,35.36,35.2,35.34,24942.0,31.9652,32.1013,31.9561,32.0832,24942.0
2020-04-16 11:05:00,35.34,35.59,35.33,35.55,16725.0,32.0832,32.3102,32.0741,32.2738,16725.0
2020-04-16 11:10:00,35.55,35.57,35.29,35.29,17342.0,32.2738,32.292,32.0378,32.0378,17342.0
2020-04-16 11:15:00,35.31,35.32,35.17,35.22,16407.0,32.056,32.065,31.9289,31.9743,16407.0
2020-04-16 11:20:00,35.23,35.26,35.07,35.09,10820.0,31.9833,32.0106,31.8381,31.8562,10820.0
2020-04-16 11:25:00,35.09,35.13,35.03,35.03,17281.0,31.8562,31.8925,31.8018,31.8018,17281.0
2020-04-16 11:30:00,35.03,35.09,34.96,34.98,16825.0,31.8018,31.8562,31.7382,31.7564,16825.0
2020-04-16 11:35:00,34.97,35.02,34.93,35.01,12332.0,31.7473,31.7927,31.711,31.7836,12332.0
2020-04-16 11:40:00,35.03,35.09,35.0,35.03,14330.0,31.8018,31.8562,31.7745,31.8018,14330.0
2020-04-16 11:45:00,35.02,35.09,35.0,35.06,7073.0,31.7927,31.8562,31.7745,31.829,7073.0
2020-04-16 11:50:00,35.07,35.25,35.04,35.25,8548.0,31.8381,32.0015,31.8108,32.0015,8548.0
2020-04-16 11:55:00,35.22,35.22,35.11,35.11,9947.0,31.9743,31.9743,31.8744,31.8744,9947.0
2020-04-16 12:00:00,35.11,35.15,35.0,35.02,15901.0,31.8744,31.9107,31.7745,31.7927,15901.0
2020-04-16 12:05:00,35.02,35.02,34.92,34.92,10256.0,31.7927,31.7927,31.7019,31.7019,10256.0
2020-04-16 12:10:00,34.91,34.99,34.87,34.98,21605.0,31.6928,31.7654,31.6565,31.7564,21605.0
2020-04-16 12:15:00,34.98,35.03,34.87,34.92,43144.0,31.7564,31.8018,31.6565,31.7019,43144.0
2020-04-16 12:20:00,34.93,34.94,34.77,34.79,23300.0,31.711,31.7201,31.5657,31.5839,23300.0
2020-04-16 12:25:00,34.78,34.91,34.78,34.86,17228.0,31.5748,31.6928,31.5748,31.6474,17228.0
2020-04-16 12:30:00,34.84,34.89,34.78,34.86,51634.0,31.6293,31.6747,31.5748,31.6474,51634.0
2020-04-16 12:35:00,34.87,34.94,34.87,34.91,17061.0,31.6565,31.7201,31.6565,31.6928,17061.0
2020-04-16 12:40:00,34.9,35.02,34.88,35.02,13047.0,31.6837,31.7927,31.6656,31.7927,13047.0
2020-04-16 12:45:00,35.03,35.05,34.96,35.01,8876.0,31.8018,31.8199,31.7382,31.7836,8876.0
2020-04-16 12:50:00,35.01,35.04,34.97,34.97,7583.0,31.7836,31.8108,31.7473,31.7473,7583.0
2020-04-16 12:55:00,34.96,35.11,34.95,35.11,19373.0,31.7382,31.8744,31.7291,31.8744,19373.0
2020-04-16 13:00:00,35.08,35.13,35.04,35.07,12354.0,31.8472,31.8925,31.8108,31.8381,12354.0
2020-04-16 13:05:00,35.07,35.13,35.04,35.04,12817.0,31.8381,31.8925,31.8108,31.8108,12817.0
2020-04-16 13:10:00,35.04,35.11,35.02,35.08,5384.0,31.8108,31.8744,31.7927,31.8472,5384.0
2020-04-16 13:15:00,35.07,35.1,34.99,35.06,10284.0,31.8381,31.8653,31.7654,31.829,10284.0
2020-04-16 13:20:00,35.05,35.22,35.05,35.17,19764.0,31.8199,31.9743,31.8199,31.9289,19764.0
2020-04-16 13:25:00,35.14,35.17,35.11,35.14,7929.0,31.9016,31.9289,31.8744,31.9016,7929.0
2020-04-16 13:30:00,35.13,35.21,35.13,35.2,6401.0,31.8925,31.9652,31.8925,31.9561,6401.0
2020-04-16 13:35:00,35.21,35.22,35.11,35.11,5966.0,31.9652,31.9743,31.8744,31.8744,5966.0
2020-04-16 13:40:00,35.09,35.24,35.09,35.22,9117.0,31.8562,31.9924,31.8562,31.9743,9117.0
2020-04-16 13:45:00,35.19,35.2,35.11,35.11,4269.0,31.947,31.9561,31.8744,31.8744,4269.0
2020-04-16 13:50:00,35.1,35.12,35.01,35.05,13138.0,31.8653,31.8835,31.7836,31.8199,13138.0
2020-04-16 13:55:00,35.05,35.14,35.03,35.08,11049.0,31.8199,31.9016,31.8018,31.8472,11049.0
2020-04-16 14:00:00,35.06,35.09,34.99,35.08,7800.0,31.829,31.8562,31.7654,31.8472,7800.0
2020-04-16 14:05:00,35.08,35.24,35.04,35.23,8589.0,31.8472,31.9924,31.8108,31.9833,8589.0
2020-04-16 14:10:00,35.22,35.23,35.16,35.23,6550.0,31.9743,31.9833,31.9198,31.9833,6550.0
2020-04-16 14:15:00,35.23,35.3,35.15,35.17,6207.0,31.9833,32.0469,31.9107,31.9289,6207.0
2020-04-16 14:20:00,35.16,35.18,35.09,35.14,21061.0,31.9198,31.9379,31.8562,31.9016,21061.0
2020-04-16 14:25:00,35.13,35.31,35.1,35.31,29827.0,31.8925,32.056,31.8653,32.056,29827.0
2020-04-16 14:30:00,35.27,35.28,35.18,35.22,12663.0,32.0196,32.0287,31.9379,31.9743,12663.0
2020-04-16 14:35:00,35.21,35.27,35.18,35.21,13994.0,31.9652,32.0196,31.9379,31.9652,13994.0
2020-04-16 14:40:00,35.2,35.2,35.09,35.12,12021.0,31.9561,31.9561,31.8562,31.8835,12021.0
2020-04-16 14:45:00,35.11,35.25,35.11,35.14,31417.0,31.8744,32.0015,31.8744,31.9016,31417.0
2020-04-16 14:50:00,35.16,35.19,35.09,35.16,19771.0,31.9198,31.947,31.8562,31.9198,19771.0
2020-04-16 14:55:00,35.15,35.19,35.14,35.17,7788.0,31.9107,31.947,31.9016,31.9289,7788.0
2020-04-16 15:00:00,35.16,35.2,35.14,35.19,21102.0,31.9198,31.9561,31.9016,31.947,21102.0
2020-04-16 15:05:00,35.19,35.23,35.17,35.2,19369.0,31.947,31.9833,31.9289,31.9561,19369.0
2020-04-16 15:10:00,35.19,35.33,35.18,35.32,21123.0,31.947,32.0741,31.9379,32.065,21123.0
2020-04-16 15:15:00,35.32,35.35,35.23,35.25,26286.0,32.065,32.0923,31.9833,32.0015,26286.0
2020-04-16 15:20:00,35.25,35.32,35.22,35.31,18984.0,32.0015,32.065,31.9743,32.056,18984.0
2020-04-16 15:25:00,35.3,35.4,35.27,35.39,17070.0,32.0469,32.1377,32.0196,32.1286,17070.0
2020-04-16 15:30:00,35.39,35.5,35.36,35.47,36303.0,32.1286,32.2284,32.1013,32.2012,36303.0
2020-04-16 15:35:00,35.44,35.56,35.44,35.5,28483.0,32.174,32.2829,32.174,32.2284,28483.0
2020-04-16 15:40:00,35.5,35.51,35.4,35.41,27089.0,32.2284,32.2375,32.1377,32.1467,27089.0
2020-04-16 15:45:00,35.42,35.5,35.38,35.45,40567.0,32.1558,32.2284,32.1195,32.1831,40567.0
2020-04-16 15:50:00,35.47,35.63,35.46,35.54,98333.0,32.2012,32.3465,32.1921,32.2648,98333.0
2020-04-16 15:55:00,35.54,35.58,35.49,35.51,103795.0,32.2648,32.3011,32.2194,32.2375,103795.0
2020-04-17 09:30:00,36.92,37.28,36.72,37.27,170610.0,33.5176,33.8444,33.336,33.8353,170610.0
2020-04-17 09:35:00,37.23,37.46,37.15,37.41,36191.0,33.799,34.0078,33.7264,33.9624,36191.0
2020-04-17 09:40:00,37.33,37.6,37.21,37.49,43046.0,33.8898,34.1349,33.7809,34.0351,43046.0
2020-04-17 09:45:00,37.5,37.53,37.32,37.37,31893.0,34.0441,34.0714,33.8807,33.9261,31893.0
2020-04-17 09:50:00,37.33,37.63,37.33,37.39,19718.0,33.8898,34.1622,33.8898,33.9443,19718.0
2020-04-17 09:55:00,37.46,37.57,37.41,37.54,22185.0,34.0078,34.1077,33.9624,34.0804,22185.0
2020-04-17 10:00:00,37.51,37.54,37.27,37.32,24819.0,34.0532,34.0804,33.8353,33.8807,24819.0
2020-04-17 10:05:00,37.31,37.41,37.26,37.36,25015.0,33.8716,33.9624,33.8263,33.917,25015.0
2020-04-17 10:10:00,37.39,37.44,37.11,37.11,10455.0,33.9443,33.9897,33.6901,33.6901,10455.0
2020-04-17 10:15:00,37.13,37.15,36.96,37.04,12747.0,33.7082,33.7264,33.5539,33.6265,12747.0
2020-04-17 10:20:00,37.07,37.22,37.05,37.18,7475.0,33.6538,33.7899,33.6356,33.7536,7475.0
2020-04-17 10:25:00,37.18,37.22,37.08,37.08,12946.0,33.7536,33.7899,33.6628,33.6628,12946.0
2020-04-17 10:30:00,37.05,37.08,36.87,36.87,11881.0,33.6356,33.6628,33.4722,33.4722,11881.0
2020-04-17 10:35:00,36.86,36.87,36.74,36.84,15651.0,33.4631,33.4722,33.3542,33.445,15651.0
2020-04-17 10:40:00,36.82,37.09,36.81,37.05,9092.0,33.4268,33.6719,33.4177,33.6356,9092.0
2020-04-17 10:45:00,37.03,37.08,36.98,37.02,4293.0,33.6174,33.6628,33.5721,33.6084,4293.0
2020-04-17 10:50:00,37.04,37.13,36.93,37.04,33011.0,33.6265,33.7082,33.5267,33.6265,33011.0
2020-04-17 10:55:00,37.02,37.03,36.91,36.92,23633.0,33.6084,33.6174,33.5085,33.5176,23633.0
2020-04-17 11:00:00,36.9,36.98,36.87,36.92,11104.0,33.4994,33.5721,33.4722,33.5176,11104.0
2020-04-17 11:05:00,36.91,36.95,36.87,36.89,20029.0,33.5085,33.5448,33.4722,33.4903,20029.0
2020-04-17 11:10:00,36.93,36.98,36.91,36.94,9213.0,33.5267,33.5721,33.5085,33.5357,9213.0
2020-04-17 11:15:00,36.99,37.07,36.9,37.03,48537.0,33.5811,33.6538,33.4994,33.6174,48537.0
2020-04-17 11:20:00,37.03,37.04,36.91,37.0,11251.0,33.6174,33.6265,33.5085,33.5902,11251.0
2020-04-17 11:25:00,36.99,37.06,36.93,36.96,19956.0,33.5811,33.6447,33.5267,33.5539,19956.0
2020-04-17 11:30:00,36.98,37.2,36.98,37.19,8368.0,33.5721,33.7718,33.5721,33.7627,8368.0
2020-04-17 11:35:00,37.22,37.27,37.17,37.2,6158.0,33.7899,33.8353,33.7445,33.7718,6158.0
2020-04-17 11:40:00,37.21,37.26,37.17,37.17,4623.0,33.7809,33.8263,33.7445,33.7445,4623.0
2020-04-17 11:45:00,37.22,37.23,37.15,37.16,4853.0,33.7899,33.799,33.7264,33.7355,4853.0
2020-04-17 11:50:00,37.13,37.15,37.07,37.13,4141.0,33.7082,33.7264,33.6538,33.7082,4141.0
2020-04-17 11:55:00,37.13,37.17,37.11,37.13,10103.0,33.7082,33.7445,33.6901,33.7082,10103.0
2020-04-17 12:00:00,37.12,37.25,37.12,37.23,5906.0,33.6992,33.8172,33.6992,33.799,5906.0
2020-04-17 12:05:00,37.25,37.31,37.22,37.22,10960.0,33.8172,33.8716,33.7899,33.7899,10960.0
2020-04-17 12:10:00,37.19,37.28,37.18,37.26,8123.0,33.7627,33.8444,33.7536,33.8263,8123.0
2020-04-17 12:15:00,37.26,37.36,37.22,37.33,14096.0,33.8263,33.917,33.7899,33.8898,14096.0
2020-04-17 12:20:00,37.36,37.36,37.22,37.27,9600.0,33.917,33.917,33.7899,33.8353,9600.0
2020-04-17 12:25:00,37.27,37.3,37.18,37.19,18870.0,33.8353,33.8626,33.7536,33.7627,18870.0
2020-04-17 12:30:00,37.22,37.25,37.15,37.2,13744.0,33.7899,33.8172,33.7264,33.7718,13744.0
2020-04-17 12:35:00,37.21,37.25,37.2,37.23,15125.0,33.7809,33.8172,33.7718,33.799,15125.0
2020-04-17 12:40:00,37.22,37.24,37.19,37.19,16114.0,33.7899,33.8081,33.7627,33.7627,16114.0
2020-04-17 12:45:00,37.19,37.28,37.15,37.28,5659.0,33.7627,33.8444,33.7264,33.8444,5659.0
2020-04-17 12:50:00,37.26,37.28,37.24,37.27,5292.0,33.8263,33.8444,33.8081,33.8353,5292.0
2020-04-17 12:55:00,37.26,37.28,37.14,37.19,21750.0,33.8263,33.8444,33.7173,33.7627,21750.0
2020-04-17 13:00:00,37.17,37.26,37.15,37.23,7042.0,33.7445,33.8263,33.7264,33.799,7042.0
2020-04-17 13:05:00,37.23,37.28,37.22,37.24,4166.0,33.799,33.8444,33.7899,33.8081,4166.0
2020-04-17 13:10:00,37.25,37.32,37.23,37.32,7055.0,33.8172,33.8807,33.799,33.8807,7055.0
2020-04-17 13:15:00,37.35,37.42,37.31,37.4,6417.0,33.908,33.9715,33.8716,33.9533,6417.0
2020-04-17 13:20:00,37.38,37.38,37.26,37.27,6505.0,33.9352,33.9352,33.8263,33.8353,6505.0
2020-04-17 13:25:00,37.27,37.29,37.15,37.16,6151.0,33.8353,33.8535,33.7264,33.7355,6151.0
2020-04-17 13:30:00,37.2,37.21,37.16,37.17,5895.0,33.7718,33.7809,33.7355,33.7445,5895.0
2020-04-17 13:35:00,37.15,37.23,37.13,37.23,4812.0,33.7264,33.799,33.7082,33.799,4812.0
2020-04-17 13:40:00,37.23,37.26,37.2,37.22,12995.0,33.799,33.8263,33.7718,33.7899,12995.0
2020-04-17 13:45:00,37.21,37.21,37.06,37.06,13950.0,33.7809,33.7809,33.6447,33.6447,13950.0
2020-04-17 13:50:00,37.07,37.1,37.04,37.09,8333.0,33.6538,33.681,33.6265,33.6719,8333.0
2020-04-17 13:55:00,37.08,37.15,37.08,37.11,15779.0,33.6628,33.7264,33.6628,33.6901,15779.0
2020-04-17 14:00:00,37.1,37.14,37.05,37.12,18121.0,33.681,33.7173,33.6356,33.6992,18121.0
2020-04-17 14:05:00,37.11,37.18,37.11,37.12,8809.0,33.6901,33.7536,33.6901,33.6992,8809.0
2020-04-17 14:10:00,37.11,37.14,37.06,37.09,6630.0,33.6901,33.7173,33.6447,33.6719,6630.0
2020-04-17 14:15:00,37.09,37.13,37.06,37.12,12089.0,33.6719,33.7082,33.6447,33.6992,12089.0
2020-04-17 14:20:00,37.09,37.18,37.06,37.06,11427.0,33.6719,33.7536,33.6447,33.6447,11427.0
2020-04-17 14:25:00,37.06,37.11,37.02,37.04,7295.0,33.6447,33.6901,33.6084,33.6265,7295.0
2020-04-17 14:30:00,37.04,37.1,37.0,37.1,16528.0,33.6265,33.681,33.5902,33.681,16528.0
2020-04-17 14:35:00,37.09,37.1,37.02,37.07,15377.0,33.6719,33.681,33.6084,33.6538,15377.0
2020-04-17 14:40:00,37.08,37.1,37.0,37.07,13843.0,33.6628,33.681,33.5902,33.6538,13843.0
2020-04-17 14:45:00,37.07,37.11,37.05,37.1,13820.0,33.6538,33.6901,33.6356,33.681,13820.0
2020-04-17 14:50:00,37.11,37.11,37.03,37.04,9045.0,33.6901,33.6901,33.6174,33.6265,9045.0
2020-04-17 14:55:00,37.04,37.14,37.04,37.12,11444.0,33.6265,33.7173,33.6265,33.6992,11444.0
2020-04-17 15:00:00,37.16,37.16,37.1,37.14,10031.0,33.7355,33.7355,33.681,33.7173,10031.0
2020-04-17 15:05:00,37.13,37.16,37.09,37.13,8764.0,33.7082,33.7355,33.6719,33.7082,8764.0
2020-04-17 15:10:00,37.14,37.14,37.08,37.11,6538.0,33.7173,33.7173,33.6628,33.6901,6538.0
2020-04-17 15:15:00,37.1,37.16,37.09,37.15,12448.0,33.681,33.7355,33.6719,33.7264,12448.0
2020-04-17 15:20:00,37.15,37.15,37.05,37.05,10114.0,33.7264,33.7264,33.6356,33.6356,10114.0
2020-04-17 15:25:00,37.05,37.14,37.04,37.14,15849.0,33.6356,33.7173,33.6265,33.7173,15849.0
2020-04-17 15:30:00,37.14,37.2,37.13,37.14,26572.0,33.7173,33.7718,33.7082,33.7173,26572.0
2020-04-17 15:35:00,37.15,37.23,37.11,37.2,18954.0,33.7264,33.799,33.6901,33.7718,18954.0
2020-04-17 15:40:00,37.21,37.27,37.17,37.24,25056.0,33.7809,33.8353,33.7445,33.8081,25056.0
2020-04-17 15:45:00,37.24,37.34,37.21,37.33,23332.0,33.8081,33.8989,33.7809,33.8898,23332.0
2020-04-17 15:50:00,37.33,37.44,37.32,37.4,61863.0,33.8898,33.9897,33.8807,33.9533,61863.0
2020-04-17 15:55:00,37.39,37.41,37.25,37.33,129025.0,33.9443,33.9624,33.8172,33.8898,129025.0
2020-04-20 09:30:00,36.24,36.54,35.85,35.91,84624.0,32.9003,33.1726,32.5462,32.6007,84624.0
2020-04-20 09:35:00,35.9,36.37,35.86,36.23,25730.0,32.5916,33.0183,32.5553,32.8912,25730.0
2020-04-20 09:40:00,36.23,36.38,36.23,36.31,12165.0,32.8912,33.0273,32.8912,32.9638,12165.0
2020-04-20 09:45:00,36.32,36.6,36.28,36.48,23942.0,32.9729,33.2271,32.9366,33.1181,23942.0
2020-04-20 09:50:00,36.5,36.61,36.41,36.41,26450.0,33.1363,33.2362,33.0546,33.0546,26450.0
2020-04-20 09:55:00,36.45,36.51,36.34,36.44,32893.0,33.0909,33.1454,32.991,33.0818,32893.0
2020-04-20 10:00:00,36.44,36.59,36.33,36.55,16891.0,33.0818,33.218,32.982,33.1817,16891.0
2020-04-20 10:05:00,36.51,36.64,36.46,36.54,16158.0,33.1454,33.2634,33.1,33.1726,16158.0
2020-04-20 10:10:00,36.54,36.67,36.54,36.65,13793.0,33.1726,33.2906,33.1726,33.2725,13793.0
2020-04-20 10:15:00,36.65,36.72,36.61,36.71,12607.0,33.2725,33.336,33.2362,33.3269,12607.0
2020-04-20 10:20:00,36.72,36.73,36.57,36.67,19045.0,33.336,33.3451,33.1998,33.2906,19045.0
2020-04-20 10:25:00,36.66,36.72,36.64,36.67,9601.0,33.2815,33.336,33.2634,33.2906,9601.0
2020-04-20 10:30:00,36.67,36.8,36.67,36.74,11195.0,33.2906,33.4086,33.2906,33.3542,11195.0
2020-04-20 10:35:00,36.77,36.87,36.75,36.87,12508.0,33.3814,33.4722,33.3633,33.4722,12508.0
2020-04-20 10:40:00,36.91,36.99,36.89,36.96,17832.0,33.5085,33.5811,33.4903,33.5539,17832.0
2020-04-20 10:45:00,36.95,37.11,36.95,37.03,14340.0,33.5448,33.6901,33.5448,33.6174,14340.0
2020-04-20 10:50:00,37.02,37.14,36.96,37.06,13739.0,33.6084,33.7173,33.5539,33.6447,13739.0
2020-04-20 10:55:00,37.06,37.17,37.06,37.09,8114.0,33.6447,33.7445,33.6447,33.6719,8114.0
2020-04-20 11:00:00,37.08,37.19,37.04,37.16,11785.0,33.6628,33.7627,33.6265,33.7355,11785.0
2020-04-20 11:05:00,37.17,37.25,37.13,37.16,12422.0,33.7445,33.8172,33.7082,33.7355,12422.0
2020-04-20 11:10:00,37.17,37.22,36.99,37.01,12356.0,33.7445,33.7899,33.5811,33.5993,12356.0
2020-04-20 11:15:00,37.03,37.2,37.01,37.08,10778.0,33.6174,33.7718,33.5993,33.6628,10778.0
2020-04-20 11:20:00,37.1,37.14,37.04,37.11,5075.0,33.681,33.7173,33.6265,33.6901,5075.0
2020-04-20 11:25:00,37.12,37.17,37.1,37.13,7284.0,33.6992,33.7445,33.681,33.7082,7284.0
2020-04-20 11:30:00,37.12,37.17,37.06,37.16,13625.0,33.6992,33.7445,33.6447,33.7355,13625.0
2020-04-20 11:35:00,37.17,37.29,37.16,37.24,16312.0,33.7445,33.8535,33.7355,33.8081,16312.0
2020-04-20 11:40:00,37.23,37.23,37.15,37.18,12482.0,33.799,33.799,33.7264,33.7536,12482.0
2020-04-20 11:45:00,37.19,37.23,37.14,37.21,12915.0,33.7627,33.799,33.7173,33.7809,12915.0
2020-04-20 11:50:00,37.2,37.21,37.0,37.04,17331.0,33.7718,33.7809,33.5902,33.6265,17331.0
2020-04-20 11:55:00,37.03,37.05,37.01,37.02,7973.0,33.6174,33.6356,33.5993,33.6084,7973.0
2020-04-20 12:00:00,37.04,37.04,36.94,36.95,10876.0,33.6265,33.6265,33.5357,33.5448,10876.0
2020-04-20 12:05:00,36.95,37.08,36.91,37.08,7248.0,33.5448,33.6628,33.5085,33.6628,7248.0
2020-04-20 12:10:00,37.08,37.08,36.97,36.98,9016.0,33.6628,33.6628,33.563,33.5721,9016.0
2020-04-20 12:15:00,36.97,37.05,36.97,36.98,8629.0,33.563,33.6356,33.563,33.5721,8629.0
2020-04-20 12:20:00,36.98,37.05,36.95,37.01,13243.0,33.5721,33.6356,33.5448,33.5993,13243.0
2020-04-20 12:25:00,37.01,37.09,37.0,37.05,6007.0,33.5993,33.6719,33.5902,33.6356,6007.0
2020-04-20 12:30:00,37.05,37.17,37.05,37.16,11727.0,33.6356,33.7445,33.6356,33.7355,11727.0
2020-04-20 12:35:00,37.16,37.2,37.12,37.17,15827.0,33.7355,33.7718,33.6992,33.7445,15827.0
2020-04-20 12:40:00,37.17,37.2,37.14,37.18,7383.0,33.7445,33.7718,33.7173,33.7536,7383.0
2020-04-20 12:45:00,37.19,37.22,37.17,37.2,11787.0,33.7627,33.7899,33.7445,33.7718,11787.0
2020-04-20 12:50:00,37.2,37.21,37.09,37.09,10432.0,33.7718,33.7809,33.6719,33.6719,10432.0
2020-04-20 12:55:00,37.1,37.1,36.97,36.97,17146.0,33.681,33.681,33.563,33.563,17146.0
2020-04-20 13:00:00,36.98,36.99,36.86,36.88,11281.0,33.5721,33.5811,33.4631,33.4813,11281.0
2020-04-20 13:05:00,36.89,36.92,36.83,36.86,24662.0,33.4903,33.5176,33.4359,33.4631,24662.0
2020-04-20 13:10:00,36.85,36.94,36.84,36.84,34711.0,33.454,33.5357,33.445,33.445,34711.0
2020-04-20 13:15:00,36.85,36.87,36.79,36.85,12709.0,33.454,33.4722,33.3996,33.454,12709.0
2020-04-20 13:20:00,36.84,36.9,36.82,36.83,8556.0,33.445,33.4994,33.4268,33.4359,8556.0
2020-04-20 13:25:00,36.82,36.89,36.81,36.87,11209.0,33.4268,33.4903,33.4177,33.4722,11209.0
2020-04-20 13:30:00,36.88,36.88,36.76,36.79,7129.0,33.4813,33.4813,33.3723,33.3996,7129.0
2020-04-20 13:35:00,36.79,36.84,36.76,36.84,7401.0,33.3996,33.445,33.3723,33.445,7401.0
2020-04-20 13:40:00,36.83,36.92,36.83,36.91,7844.0,33.4359,33.5176,33.4359,33.5085,7844.0
2020-04-20 13:45:00,36.89,36.91,36.85,36.89,6266.0,33.4903,33.5085,33.454,33.4903,6266.0
2020-04-20 13:50:00,36.9,36.95,36.88,36.92,8106.0,33.4994,33.5448,33.4813,33.5176,8106.0
2020-04-20 13:55:00,36.93,36.94,36.88,36.93,8113.0,33.5267,33.5357,33.4813,33.5267,8113.0
2020-04-20 14:00:00,36.92,36.94,36.89,36.91,6027.0,33.5176,33.5357,33.4903,33.5085,6027.0
2020-04-20 14:05:00,36.91,36.92,36.84,36.84,5359.0,33.5085,33.5176,33.445,33.445,5359.0
2020-04-20 14:10:00,36.84,36.85,36.67,36.7,25747.0,33.445,33.454,33.2906,33.3179,25747.0
2020-04-20 14:15:00,36.68,36.68,36.58,36.6,26885.0,33.2997,33.2997,33.2089,33.2271,26885.0
2020-04-20 14:20:00,36.61,36.64,36.57,36.59,11978.0,33.2362,33.2634,33.1998,33.218,11978.0
2020-04-20 14:25:00,36.6,36.61,36.4,36.41,13955.0,33.2271,33.2362,33.0455,33.0546,13955.0
2020-04-20 14:30:00,36.41,36.62,36.41,36.57,11107.0,33.0546,33.2452,33.0546,33.1998,11107.0
2020-04-20 14:35:00,36.56,36.6,36.51,36.55,9944.0,33.1908,33.2271,33.1454,33.1817,9944.0
2020-04-20 14:40:00,36.58,36.61,36.51,36.52,8892.0,33.2089,33.2362,33.1454,33.1544,8892.0
2020-04-20 14:45:00,36.51,36.58,36.47,36.52,7831.0,33.1454,33.2089,33.1091,33.1544,7831.0
2020-04-20 14:50:00,36.55,36.56,36.39,36.41,27694.0,33.1817,33.1908,33.0364,33.0546,27694.0
2020-04-20 14:55:00,36.38,36.39,36.32,36.34,14062.0,33.0273,33.0364,32.9729,32.991,14062.0
2020-04-20 15:00:00,36.33,36.49,36.33,36.41,18688.0,32.982,33.1272,32.982,33.0546,18688.0
2020-04-20 15:05:00,36.4,36.41,36.29,36.38,10560.0,33.0455,33.0546,32.9456,33.0273,10560.0
2020-04-20 15:10:00,36.41,36.45,36.35,36.44,18727.0,33.0546,33.0909,33.0001,33.0818,18727.0
2020-04-20 15:15:00,36.42,36.44,36.33,36.33,12919.0,33.0637,33.0818,32.982,32.982,12919.0
2020-04-20 15:20:00,36.34,36.46,36.32,36.44,26805.0,32.991,33.1,32.9729,33.0818,26805.0
2020-04-20 15:25:00,36.45,36.5,36.38,36.5,27491.0,33.0909,33.1363,33.0273,33.1363,27491.0
2020-04-20 15:30:00,36.49,36.63,36.46,36.59,17939.0,33.1272,33.2543,33.1,33.218,17939.0
2020-04-20 15:35:00,36.59,36.64,36.53,36.53,16477.0,33.218,33.2634,33.1635,33.1635,16477.0
2020-04-20 15:40:00,36.53,36.56,36.46,36.53,34019.0,33.1635,33.1908,33.1,33.1635,34019.0
2020-04-20 15:45:00,36.55,36.55,36.45,36.55,31442.0,33.1817,33.1817,33.0909,33.1817,31442.0
2020-04-20 15:50:00,36.54,36.58,36.42,36.53,47516.0,33.1726,33.2089,33.0637,33.1635,47516.0
2020-04-20 15:55:00,36.53,36.66,36.52,36.54,160318.0,33.1635,33.2815,33.1544,33.1726,160318.0
2020-04-21 09:30:00,35.35,35.62,35.35,35.54,83559.0,32.0923,32.3374,32.0923,32.2648,83559.0
2020-04-21 09:35:00,35.48,35.57,35.32,35.33,71892.0,32.2103,32.292,32.065,32.0741,71892.0
2020-04-21 09:40:00,35.37,35.82,35.37,35.73,13102.0,32.1104,32.519,32.1104,32.4373,13102.0
2020-04-21 09:45:00,35.75,35.85,35.66,35.83,9143.0,32.4554,32.5462,32.3737,32.528,9143.0
2020-04-21 09:50:00,35.79,35.86,35.6,35.73,11785.0,32.4917,32.5553,32.3192,32.4373,11785.0
2020-04-21 09:55:00,35.74,35.91,35.7,35.81,12736.0,32.4463,32.6007,32.41,32.5099,12736.0
2020-04-21 10:00:00,35.75,35.86,35.69,35.83,15375.0,32.4554,32.5553,32.4009,32.528,15375.0
2020-04-21 10:05:00,35.88,35.9,35.79,35.87,18665.0,32.5734,32.5916,32.4917,32.5643,18665.0
2020-04-21 10:10:00,35.85,35.88,35.72,35.73,11821.0,32.5462,32.5734,32.4282,32.4373,11821.0
2020-04-21 10:15:00,35.68,35.72,35.57,35.7,14422.0,32.3919,32.4282,32.292,32.41,14422.0
2020-04-21 10:20:00,35.73,35.86,35.69,35.78,10139.0,32.4373,32.5553,32.4009,32.4826,10139.0
2020-04-21 10:25:00,35.76,35.85,35.73,35.83,17830.0,32.4645,32.5462,32.4373,32.528,17830.0
2020-04-21 10:30:00,35.83,35.93,35.8,35.87,21786.0,32.528,32.6188,32.5008,32.5643,21786.0
2020-04-21 10:35:00,35.89,35.99,35.84,35.98,13068.0,32.5825,32.6733,32.5371,32.6642,13068.0
2020-04-21 10:40:00,35.98,36.06,35.95,36.04,31900.0,32.6642,32.7368,32.637,32.7187,31900.0
2020-04-21 10:45:00,36.02,36.06,35.91,35.96,13048.0,32.7005,32.7368,32.6007,32.6461,13048.0
2020-04-21 10:50:00,35.96,36.1,35.96,36.05,8582.0,32.6461,32.7732,32.6461,32.7278,8582.0
2020-04-21 10:55:00,36.07,36.11,35.98,36.09,9215.0,32.7459,32.7822,32.6642,32.7641,9215.0
2020-04-21 11:00:00,36.08,36.08,35.77,35.77,20268.0,32.755,32.755,32.4736,32.4736,20268.0
2020-04-21 11:05:00,35.8,35.84,35.71,35.77,8602.0,32.5008,32.5371,32.4191,32.4736,8602.0
2020-04-21 11:10:00,35.74,35.86,35.65,35.85,15951.0,32.4463,32.5553,32.3646,32.5462,15951.0
2020-04-21 11:15:00,35.83,35.91,35.82,35.89,7013.0,32.528,32.6007,32.519,32.5825,7013.0
2020-04-21 11:20:00,35.9,35.97,35.86,35.91,16319.0,32.5916,32.6551,32.5553,32.6007,16319.0
2020-04-21 11:25:00,35.9,35.91,35.69,35.73,10332.0,32.5916,32.6007,32.4009,32.4373,10332.0
2020-04-21 11:30:00,35.76,35.88,35.72,35.72,9049.0,32.4645,32.5734,32.4282,32.4282,9049.0
2020-04-21 11:35:00,35.68,35.76,35.64,35.75,7681.0,32.3919,32.4645,32.3555,32.4554,7681.0
2020-04-21 11:40:00,35.74,35.74,35.6,35.6,12084.0,32.4463,32.4463,32.3192,32.3192,12084.0
2020-04-21 11:45:00,35.61,35.66,35.59,35.62,5884.0,32.3283,32.3737,32.3102,32.3374,5884.0
2020-04-21 11:50:00,35.61,35.72,35.59,35.72,7699.0,32.3283,32.4282,32.3102,32.4282,7699.0
2020-04-21 11:55:00,35.72,35.76,35.68,35.76,5155.0,32.4282,32.4645,32.3919,32.4645,5155.0
2020-04-21 12:00:00,35.78,35.79,35.74,35.77,5770.0,32.4826,32.4917,32.4463,32.4736,5770.0
2020-04-21 12:05:00,35.8,35.81,35.76,35.79,3501.0,32.5008,32.5099,32.4645,32.4917,3501.0
2020-04-21 12:10:00,35.79,35.89,35.79,35.84,8735.0,32.4917,32.5825,32.4917,32.5371,8735.0
2020-04-21 12:15:00,35.83,35.87,35.8,35.82,6959.0,32.528,32.5643,32.5008,32.519,6959.0
2020-04-21 12:20:00,35.8,35.81,35.69,35.71,8281.0,32.5008,32.5099,32.4009,32.4191,8281.0
2020-04-21 12:25:00,35.71,35.78,35.68,35.72,14508.0,32.4191,32.4826,32.3919,32.4282,14508.0
2020-04-21 12:30:00,35.7,35.74,35.6,35.6,12830.0,32.41,32.4463,32.3192,32.3192,12830.0
2020-04-21 12:35:00,35.61,35.67,35.6,35.64,7801.0,32.3283,32.3828,32.3192,32.3555,7801.0
2020-04-21 12:40:00,35.64,35.66,35.58,35.58,7436.0,32.3555,32.3737,32.3011,32.3011,7436.0
2020-04-21 12:45:00,35.58,35.64,35.57,35.63,8765.0,32.3011,32.3555,32.292,32.3465,8765.0
2020-04-21 12:50:00,35.63,35.81,35.63,35.78,9205.0,32.3465,32.5099,32.3465,32.4826,9205.0
2020-04-21 12:55:00,35.79,35.82,35.77,35.81,4782.0,32.4917,32.519,32.4736,32.5099,4782.0
2020-04-21 13:00:00,35.81,35.86,35.77,35.78,4096.0,32.5099,32.5553,32.4736,32.4826,4096.0
2020-04-21 13:05:00,35.78,35.79,35.71,35.74,5255.0,32.4826,32.4917,32.4191,32.4463,5255.0
2020-04-21 13:10:00,35.71,35.75,35.65,35.66,9150.0,32.4191,32.4554,32.3646,32.3737,9150.0
2020-04-21 13:15:00,35.67,35.69,35.64,35.67,5058.0,32.3828,32.4009,32.3555,32.3828,5058.0
2020-04-21 13:20:00,35.68,35.85,35.68,35.8,6624.0,32.3919,32.5462,32.3919,32.5008,6624.0
2020-04-21 13:25:00,35.8,35.86,35.75,35.84,9910.0,32.5008,32.5553,32.4554,32.5371,9910.0
2020-04-21 13:30:00,35.82,35.89,35.8,35.89,3231.0,32.519,32.5825,32.5008,32.5825,3231.0
2020-04-21 13:35:00,35.86,35.93,35.84,35.87,31952.0,32.5553,32.6188,32.5371,32.5643,31952.0
2020-04-21 13:40:00,35.85,35.85,35.76,35.8,7077.0,32.5462,32.5462,32.4645,32.5008,7077.0
2020-04-21 13:45:00,35.81,35.82,35.72,35.76,15301.0,32.5099,32.519,32.4282,32.4645,15301.0
2020-04-21 13:50:00,35.76,35.87,35.73,35.87,15929.0,32.4645,32.5643,32.4373,32.5643,15929.0
2020-04-21 13:55:00,35.86,35.9,35.82,35.9,11592.0,32.5553,32.5916,32.519,32.5916,11592.0
2020-04-21 14:00:00,35.87,35.99,35.83,35.98,12349.0,32.5643,32.6733,32.528,32.6642,12349.0
2020-04-21 14:05:00,35.97,36.03,35.93,35.95,25038.0,32.6551,32.7096,32.6188,32.637,25038.0
2020-04-21 14:10:00,35.95,36.03,35.95,36.0,10093.0,32.637,32.7096,32.637,32.6824,10093.0
2020-04-21 14:15:00,36.01,36.02,35.92,35.96,11116.0,32.6914,32.7005,32.6097,32.6461,11116.0
2020-04-21 14:20:00,36.0,36.16,35.96,36.12,15760.0,32.6824,32.8276,32.6461,32.7913,15760.0
2020-04-21 14:25:00,36.12,36.17,36.02,36.04,8492.0,32.7913,32.8367,32.7005,32.7187,8492.0
2020-04-21 14:30:00,36.04,36.05,36.0,36.03,13600.0,32.7187,32.7278,32.6824,32.7096,13600.0
2020-04-21 14:35:00,36.03,36.06,35.98,36.03,7658.0,32.7096,32.7368,32.6642,32.7096,7658.0
2020-04-21 14:40:00,36.03,36.03,35.95,36.03,16410.0,32.7096,32.7096,32.637,32.7096,16410.0
2020-04-21 14:45:00,36.03,36.07,36.0,36.02,12689.0,32.7096,32.7459,32.6824,32.7005,12689.0
2020-04-21 14:50:00,36.02,36.11,36.01,36.08,7968.0,32.7005,32.7822,32.6914,32.755,7968.0
2020-04-21 14:55:00,36.07,36.09,36.0,36.04,10248.0,32.7459,32.7641,32.6824,32.7187,10248.0
2020-04-21 15:00:00,36.05,36.2,36.05,36.18,21279.0,32.7278,32.8639,32.7278,32.8458,21279.0
2020-04-21 15:05:00,36.19,36.2,36.02,36.09,18944.0,32.8549,32.8639,32.7005,32.7641,18944.0
2020-04-21 15:10:00,36.09,36.25,36.09,36.25,14031.0,32.7641,32.9093,32.7641,32.9093,14031.0
2020-04-21 15:15:00,36.23,36.33,36.22,36.31,19930.0,32.8912,32.982,32.8821,32.9638,19930.0
2020-04-21 15:20:00,36.3,36.37,36.22,36.23,32744.0,32.9547,33.0183,32.8821,32.8912,32744.0
2020-04-21 15:25:00,36.23,36.3,36.22,36.23,20870.0,32.8912,32.9547,32.8821,32.8912,20870.0
2020-04-21 15:30:00,36.22,36.26,36.15,36.23,33367.0,32.8821,32.9184,32.8185,32.8912,33367.0
2020-04-21 15:35:00,36.21,36.35,36.21,36.33,37538.0,32.873,33.0001,32.873,32.982,37538.0
2020-04-21 15:40:00,36.33,36.4,36.29,36.3,49239.0,32.982,33.0455,32.9456,32.9547,49239.0
2020-04-21 15:45:00,36.31,36.34,36.13,36.15,47239.0,32.9638,32.991,32.8004,32.8185,47239.0
2020-04-21 15:50:00,36.16,36.18,36.01,36.07,61279.0,32.8276,32.8458,32.6914,32.7459,61279.0
2020-04-21 15:55:00,36.07,36.21,36.05,36.06,157544.0,32.7459,32.873,32.7278,32.7368,157544.0
2020-04-22 09:30:00,37.05,37.12,36.63,36.79,58435.0,33.6356,33.6992,33.2543,33.3996,58435.0
2020-04-22 09:35:00,36.81,36.88,36.48,36.54,13988.0,33.4177,33.4813,33.1181,33.1726,13988.0
2020-04-22 09:40:00,36.53,36.58,36.39,36.39,18216.0,33.1635,33.2089,33.0364,33.0364,18216.0
2020-04-22 09:45:00,36.39,36.4,36.24,36.24,18024.0,33.0364,33.0455,32.9003,32.9003,18024.0
2020-04-22 09:50:00,36.24,36.31,36.13,36.13,12351.0,32.9003,32.9638,32.8004,32.8004,12351.0
2020-04-22 09:55:00,36.13,36.38,36.13,36.32,21593.0,32.8004,33.0273,32.8004,32.9729,21593.0
2020-04-22 10:00:00,36.33,36.33,36.06,36.23,13648.0,32.982,32.982,32.7368,32.8912,13648.0
2020-04-22 10:05:00,36.22,36.45,36.22,36.43,13510.0,32.8821,33.0909,32.8821,33.0727,13510.0
2020-04-22 10:10:00,36.45,36.52,36.35,36.4,14599.0,33.0909,33.1544,33.0001,33.0455,14599.0
2020-04-22 10:15:00,36.41,36.56,36.38,36.54,10898.0,33.0546,33.1908,33.0273,33.1726,10898.0
2020-04-22 10:20:00,36.55,36.68,36.55,36.67,17681.0,33.1817,33.2997,33.1817,33.2906,17681.0
2020-04-22 10:25:00,36.66,36.71,36.56,36.56,9607.0,33.2815,33.3269,33.1908,33.1908,9607.0
2020-04-22 10:30:00,36.56,36.63,36.54,36.63,9701.0,33.1908,33.2543,33.1726,33.2543,9701.0
2020-04-22 10:35:00,36.62,36.76,36.62,36.73,11651.0,33.2452,33.3723,33.2452,33.3451,11651.0
2020-04-22 10:40:00,36.72,36.73,36.64,36.67,8112.0,33.336,33.3451,33.2634,33.2906,8112.0
2020-04-22 10:45:00,36.66,36.77,36.65,36.65,15012.0,33.2815,33.3814,33.2725,33.2725,15012.0
2020-04-22 10:50:00,36.66,36.68,36.46,36.52,10183.0,33.2815,33.2997,33.1,33.1544,10183.0
2020-04-22 10:55:00,36.53,36.58,36.5,36.53,8395.0,33.1635,33.2089,33.1363,33.1635,8395.0
2020-04-22 11:00:00,36.53,36.58,36.48,36.56,9748.0,33.1635,33.2089,33.1181,33.1908,9748.0
2020-04-22 11:05:00,36.57,36.6,36.41,36.45,12441.0,33.1998,33.2271,33.0546,33.0909,12441.0
2020-04-22 11:10:00,36.47,36.47,36.39,36.41,9985.0,33.1091,33.1091,33.0364,33.0546,9985.0
2020-04-22 11:15:00,36.42,36.56,36.4,36.53,10014.0,33.0637,33.1908,33.0455,33.1635,10014.0
2020-04-22 11:20:00,36.52,36.61,36.51,36.52,11068.0,33.1544,33.2362,33.1454,33.1544,11068.0
2020-04-22 11:25:00,36.56,36.6,36.52,36.59,3793.0,33.1908,33.2271,33.1544,33.218,3793.0
2020-04-22 11:30:00,36.6,36.73,36.6,36.69,8228.0,33.2271,33.3451,33.2271,33.3088,8228.0
2020-04-22 11:35:00,36.68,36.73,36.67,36.69,7602.0,33.2997,33.3451,33.2906,33.3088,7602.0
2020-04-22 11:40:00,36.68,36.81,36.66,36.74,9416.0,33.2997,33.4177,33.2815,33.3542,9416.0
2020-04-22 11:45:00,36.75,36.75,36.7,36.72,11789.0,33.3633,33.3633,33.3179,33.336,11789.0
2020-04-22 11:50:00,36.69,36.71,36.67,36.68,5463.0,33.3088,33.3269,33.2906,33.2997,5463.0
2020-04-22 11:55:00,36.68,36.68,36.62,36.65,6252.0,33.2997,33.2997,33.2452,33.2725,6252.0
2020-04-22 12:00:00,36.69,36.72,36.65,36.72,6248.0,33.3088,33.336,33.2725,33.336,6248.0
2020-04-22 12:05:00,36.72,36.72,36.61,36.61,11913.0,33.336,33.336,33.2362,33.2362,11913.0
2020-04-22 12:10:00,36.6,36.64,36.58,36.58,5207.0,33.2271,33.2634,33.2089,33.2089,5207.0
2020-04-22 12:15:00,36.58,36.65,36.58,36.65,8414.0,33.2089,33.2725,33.2089,33.2725,8414.0
2020-04-22 12:20:00,36.66,36.66,36.56,36.63,14146.0,33.2815,33.2815,33.1908,33.2543,14146.0
2020-04-22 12:25:00,36.62,36.65,36.59,36.64,6960.0,33.2452,33.2725,33.218,33.2634,6960.0
2020-04-22 12:30:00,36.65,36.67,36.62,36.63,14790.0,33.2725,33.2906,33.2452,33.2543,14790.0
2020-04-22 12:35:00,36.63,36.63,36.58,36.6,11809.0,33.2543,33.2543,33.2089,33.2271,11809.0
2020-04-22 12:40:00,36.6,36.65,36.59,36.59,12243.0,33.2271,33.2725,33.218,33.218,12243.0
2020-04-22 12:45:00,36.59,36.59,36.46,36.47,10155.0,33.218,33.218,33.1,33.1091,10155.0
2020-04-22 12:50:00,36.47,36.47,36.37,36.39,5991.0,33.1091,33.1091,33.0183,33.0364,5991.0
2020-04-22 12:55:00,36.4,36.41,36.37,36.41,5172.0,33.0455,33.0546,33.0183,33.0546,5172.0
2020-04-22 13:00:00,36.44,36.44,36.4,36.41,4913.0,33.0818,33.0818,33.0455,33.0546,4913.0
2020-04-22 13:05:00,36.42,36.42,36.36,36.38,3714.0,33.0637,33.0637,33.0092,33.0273,3714.0
2020-04-22 13:10:00,36.38,36.39,36.34,36.38,4774.0,33.0273,33.0364,32.991,33.0273,4774.0
2020-04-22 13:15:00,36.37,36.39,36.35,36.36,6337.0,33.0183,33.0364,33.0001,33.0092,6337.0
2020-04-22 13:20:00,36.36,36.42,36.36,36.41,4530.0,33.0092,33.0637,33.0092,33.0546,4530.0
2020-04-22 13:25:00,36.4,36.44,36.39,36.42,10577.0,33.0455,33.0818,33.0364,33.0637,10577.0
2020-04-22 13:30:00,36.44,36.47,36.38,36.4,10626.0,33.0818,33.1091,33.0273,33.0455,10626.0
2020-04-22 13:35:00,36.39,36.45,36.38,36.42,7626.0,33.0364,33.0909,33.0273,33.0637,7626.0
2020-04-22 13:40:00,36.41,36.44,36.35,36.41,5922.0,33.0546,33.0818,33.0001,33.0546,5922.0
2020-04-22 13:45:00,36.41,36.42,36.38,36.38,4065.0,33.0546,33.0637,33.0273,33.0273,4065.0
2020-04-22 13:50:00,36.38,36.38,36.32,36.36,11882.0,33.0273,33.0273,32.9729,33.0092,11882.0
2020-04-22 13:55:00,36.36,36.37,36.32,36.37,11662.0,33.0092,33.0183,32.9729,33.0183,11662.0
2020-04-22 14:00:00,36.35,36.41,36.33,36.4,9767.0,33.0001,33.0546,32.982,33.0455,9767.0
2020-04-22 14:05:00,36.39,36.43,36.25,36.27,31351.0,33.0364,33.0727,32.9093,32.9275,31351.0
2020-04-22 14:10:00,36.25,36.35,36.24,36.35,5223.0,32.9093,33.0001,32.9003,33.0001,5223.0
2020-04-22 14:15:00,36.35,36.4,36.32,36.37,8480.0,33.0001,33.0455,32.9729,33.0183,8480.0
2020-04-22 14:20:00,36.36,36.42,36.35,36.39,8026.0,33.0092,33.0637,33.0001,33.0364,8026.0
2020-04-22 14:25:00,36.38,36.38,36.33,36.36,8509.0,33.0273,33.0273,32.982,33.0092,8509.0
2020-04-22 14:30:00,36.37,36.44,36.37,36.44,9948.0,33.0183,33.0818,33.0183,33.0818,9948.0
2020-04-22 14:35:00,36.44,36.44,36.38,36.42,11625.0,33.0818,33.0818,33.0273,33.0637,11625.0
2020-04-22 14:40:00,36.42,36.46,36.37,36.39,8981.0,33.0637,33.1,33.0183,33.0364,8981.0
2020-04-22 14:45:00,36.37,36.46,36.37,36.45,6585.0,33.0183,33.1,33.0183,33.0909,6585.0
2020-04-22 14:50:00,36.45,36.48,36.38,36.39,9762.0,33.0909,33.1181,33.0273,33.0364,9762.0
2020-04-22 14:55:00,36.39,36.45,36.38,36.4,7745.0,33.0364,33.0909,33.0273,33.0455,7745.0
2020-04-22 15:00:00,36.42,36.42,36.34,36.42,10345.0,33.0637,33.0637,32.991,33.0637,10345.0
2020-04-22 15:05:00,36.4,36.43,36.37,36.41,10720.0,33.0455,33.0727,33.0183,33.0546,10720.0
2020-04-22 15:10:00,36.41,36.42,36.37,36.37,11216.0,33.0546,33.0637,33.0183,33.0183,11216.0
2020-04-22 15:15:00,36.37,36.55,36.36,36.52,26213.0,33.0183,33.1817,33.0092,33.1544,26213.0
2020-04-22 15:20:00,36.51,36.57,36.49,36.54,17380.0,33.1454,33.1998,33.1272,33.1726,17380.0
2020-04-22 15:25:00,36.55,36.57,36.51,36.51,14415.0,33.1817,33.1998,33.1454,33.1454,14415.0
2020-04-22 15:30:00,36.51,36.55,36.45,36.48,18879.0,33.1454,33.1817,33.0909,33.1181,18879.0
2020-04-22 15:35:00,36.48,36.55,36.48,36.53,19248.0,33.1181,33.1817,33.1181,33.1635,19248.0
2020-04-22 15:40:00,36.53,36.58,36.48,36.58,21822.0,33.1635,33.2089,33.1181,33.2089,21822.0
2020-04-22 15:45:00,36.58,36.59,36.51,36.59,30018.0,33.2089,33.218,33.1454,33.218,30018.0
2020-04-22 15:50:00,36.6,36.66,36.49,36.51,45449.0,33.2271,33.2815,33.1272,33.1454,45449.0
2020-04-22 15:55:00,36.5,36.5,36.35,36.4,106556.0,33.1363,33.1363,33.0001,33.0455,106556.0
2020-04-23 09:30:00,36.57,37.0,36.49,36.83,53794.0,33.1998,33.5902,33.1272,33.4359,53794.0
2020-04-23 09:35:00,36.83,37.22,36.8,37.18,12515.0,33.4359,33.7899,33.4086,33.7536,12515.0
2020-04-23 09:40:00,37.23,37.27,37.03,37.09,15541.0,33.799,33.8353,33.6174,33.6719,15541.0
2020-04-23 09:45:00,37.12,37.24,37.07,37.18,13625.0,33.6992,33.8081,33.6538,33.7536,13625.0
2020-04-23 09:50:00,37.19,37.27,37.16,37.27,13323.0,33.7627,33.8353,33.7355,33.8353,13323.0
2020-04-23 09:55:00,37.25,37.42,37.23,37.4,17563.0,33.8172,33.9715,33.799,33.9533,17563.0
2020-04-23 10:00:00,37.42,37.48,37.3,37.39,16447.0,33.9715,34.026,33.8626,33.9443,16447.0
2020-04-23 10:05:00,37.42,37.55,37.42,37.55,13151.0,33.9715,34.0895,33.9715,34.0895,13151.0
2020-04-23 10:10:00,37.58,37.63,37.53,37.6,13167.0,34.1168,34.1622,34.0714,34.1349,13167.0
2020-04-23 10:15:00,37.62,37.81,37.57,37.77,15688.0,34.1531,34.3256,34.1077,34.2893,15688.0
2020-04-23 10:20:00,37.78,37.93,37.75,37.8,20969.0,34.2983,34.4345,34.2711,34.3165,20969.0
2020-04-23 10:25:00,37.8,37.89,37.77,37.83,23172.0,34.3165,34.3982,34.2893,34.3437,23172.0
2020-04-23 10:30:00,37.84,37.94,37.73,37.94,15773.0,34.3528,34.4436,34.2529,34.4436,15773.0
2020-04-23 10:35:00,37.95,37.99,37.92,37.99,14252.0,34.4527,34.489,34.4254,34.489,14252.0
2020-04-23 10:40:00,37.99,38.16,37.99,38.14,13082.0,34.489,34.6433,34.489,34.6252,13082.0
2020-04-23 10:45:00,38.19,38.22,37.98,38.0,16282.0,34.6705,34.6978,34.4799,34.4981,16282.0
2020-04-23 10:50:00,38.02,38.13,38.02,38.07,26104.0,34.5162,34.6161,34.5162,34.5616,26104.0
2020-04-23 10:55:00,38.06,38.18,38.05,38.14,41791.0,34.5525,34.6615,34.5434,34.6252,41791.0
2020-04-23 11:00:00,38.14,38.36,38.02,38.34,79753.0,34.6252,34.8249,34.5162,34.8067,79753.0
2020-04-23 11:05:00,38.35,38.36,38.25,38.33,30265.0,34.8158,34.8249,34.725,34.7976,30265.0
2020-04-23 11:10:00,38.31,38.35,38.07,38.07,7096.0,34.7795,34.8158,34.5616,34.5616,7096.0
2020-04-23 11:15:00,38.12,38.12,37.99,38.03,21166.0,34.607,34.607,34.489,34.5253,21166.0
2020-04-23 11:20:00,38.02,38.12,38.01,38.1,11514.0,34.5162,34.607,34.5071,34.5888,11514.0
2020-04-23 11:25:00,38.08,38.18,38.08,38.11,6275.0,34.5707,34.6615,34.5707,34.5979,6275.0
2020-04-23 11:30:00,38.09,38.12,37.93,37.93,33924.0,34.5798,34.607,34.4345,34.4345,33924.0
2020-04-23 11:35:00,37.92,37.95,37.67,37.7,21188.0,34.4254,34.4527,34.1985,34.2257,21188.0
2020-04-23 11:40:00,37.72,37.92,37.72,37.9,15242.0,34.2439,34.4254,34.2439,34.4073,15242.0
2020-04-23 11:45:00,37.88,37.89,37.79,37.85,12545.0,34.3891,34.3982,34.3074,34.3619,12545.0
2020-04-23 11:50:00,37.82,37.86,37.79,37.82,6126.0,34.3346,34.371,34.3074,34.3346,6126.0
2020-04-23 11:55:00,37.82,37.85,37.79,37.82,7145.0,34.3346,34.3619,34.3074,34.3346,7145.0
2020-04-23 12:00:00,37.82,37.84,37.78,37.82,6440.0,34.3346,34.3528,34.2983,34.3346,6440.0
2020-04-23 12:05:00,37.81,37.94,37.8,37.92,9781.0,34.3256,34.4436,34.3165,34.4254,9781.0
2020-04-23 12:10:00,37.91,37.91,37.86,37.9,7621.0,34.4164,34.4164,34.371,34.4073,7621.0
2020-04-23 12:15:00,37.88,37.96,37.85,37.94,5518.0,34.3891,34.4617,34.3619,34.4436,5518.0
2020-04-23 12:20:00,37.95,38.01,37.93,38.01,8358.0,34.4527,34.5071,34.4345,34.5071,8358.0
2020-04-23 12:25:00,38.0,38.09,38.0,38.03,13932.0,34.4981,34.5798,34.4981,34.5253,13932.0
2020-04-23 12:30:00,38.02,38.06,37.99,38.02,6686.0,34.5162,34.5525,34.489,34.5162,6686.0
2020-04-23 12:35:00,38.03,38.1,38.01,38.1,10244.0,34.5253,34.5888,34.5071,34.5888,10244.0
2020-04-23 12:40:00,38.1,38.12,37.83,37.86,20506.0,34.5888,34.607,34.3437,34.371,20506.0
2020-04-23 12:45:00,37.89,37.97,37.51,37.81,41483.0,34.3982,34.4708,34.0532,34.3256,41483.0
2020-04-23 12:50:00,37.79,37.83,37.52,37.81,59324.0,34.3074,34.3437,34.0623,34.3256,59324.0
2020-04-23 12:55:00,37.76,37.9,37.75,37.82,11143.0,34.2802,34.4073,34.2711,34.3346,11143.0
2020-04-23 13:00:00,37.84,37.89,37.8,37.85,10227.0,34.3528,34.3982,34.3165,34.3619,10227.0
2020-04-23 13:05:00,37.85,37.86,37.73,37.76,7621.0,34.3619,34.371,34.2529,34.2802,7621.0
2020-04-23 13:10:00,37.78,38.03,37.78,38.02,10692.0,34.2983,34.5253,34.2983,34.5162,10692.0
2020-04-23 13:15:00,38.0,38.01,37.9,37.9,9645.0,34.4981,34.5071,34.4073,34.4073,9645.0
2020-04-23 13:20:00,37.87,37.87,37.67,37.73,9391.0,34.38,34.38,34.1985,34.2529,9391.0
2020-04-23 13:25:00,37.71,37.77,37.6,37.76,15387.0,34.2348,34.2893,34.1349,34.2802,15387.0
2020-04-23 13:30:00,37.77,37.88,37.77,37.87,14398.0,34.2893,34.3891,34.2893,34.38,14398.0
2020-04-23 13:35:00,37.86,37.9,37.77,37.78,14575.0,34.371,34.4073,34.2893,34.2983,14575.0
2020-04-23 13:40:00,37.78,37.84,37.68,37.7,12841.0,34.2983,34.3528,34.2075,34.2257,12841.0
2020-04-23 13:45:00,37.7,37.81,37.7,37.73,14536.0,34.2257,34.3256,34.2257,34.2529,14536.0
2020-04-23 13:50:00,37.74,37.81,37.69,37.69,19641.0,34.262,34.3256,34.2166,34.2166,19641.0
2020-04-23 13:55:00,37.7,37.83,37.69,37.83,18219.0,34.2257,34.3437,34.2166,34.3437,18219.0
2020-04-23 14:00:00,37.82,37.84,37.73,37.76,24801.0,34.3346,34.3528,34.2529,34.2802,24801.0
2020-04-23 14:05:00,37.76,37.79,37.65,37.67,67457.0,34.2802,34.3074,34.1803,34.1985,67457.0
2020-04-23 14:10:00,37.67,37.78,37.62,37.78,30030.0,34.1985,34.2983,34.1531,34.2983,30030.0
2020-04-23 14:15:00,37.77,37.88,37.77,37.87,8863.0,34.2893,34.3891,34.2893,34.38,8863.0
2020-04-23 14:20:00,37.85,37.93,37.85,37.92,13849.0,34.3619,34.4345,34.3619,34.4254,13849.0
2020-04-23 14:25:00,37.91,37.95,37.87,37.88,14191.0,34.4164,34.4527,34.38,34.3891,14191.0
2020-04-23 14:30:00,37.88,37.94,37.85,37.88,13385.0,34.3891,34.4436,34.3619,34.3891,13385.0
2020-04-23 14:35:00,37.88,37.95,37.83,37.86,8352.0,34.3891,34.4527,34.3437,34.371,8352.0
2020-04-23 14:40:00,37.87,37.98,37.85,37.97,6022.0,34.38,34.4799,34.3619,34.4708,6022.0
2020-04-23 14:45:00,37.97,37.98,37.89,37.91,13557.0,34.4708,34.4799,34.3982,34.4164,13557.0
2020-04-23 14:50:00,37.91,38.0,37.89,37.96,10758.0,34.4164,34.4981,34.3982,34.4617,10758.0
2020-04-23 14:55:00,37.97,38.08,37.97,38.01,11354.0,34.4708,34.5707,34.4708,34.5071,11354.0
2020-04-23 15:00:00,38.02,38.04,37.97,37.97,13283.0,34.5162,34.5344,34.4708,34.4708,13283.0
2020-04-23 15:05:00,37.97,37.99,37.88,37.9,10728.0,34.4708,34.489,34.3891,34.4073,10728.0
2020-04-23 15:10:00,37.9,37.91,37.78,37.8,19341.0,34.4073,34.4164,34.2983,34.3165,19341.0
2020-04-23 15:15:00,37.8,37.81,37.74,37.75,17210.0,34.3165,34.3256,34.262,34.2711,17210.0
2020-04-23 15:20:00,37.75,37.85,37.72,37.84,22377.0,34.2711,34.3619,34.2439,34.3528,22377.0
2020-04-23 15:25:00,37.84,37.92,37.82,37.9,19575.0,34.3528,34.4254,34.3346,34.4073,19575.0
2020-04-23 15:30:00,37.89,37.93,37.81,37.88,22562.0,34.3982,34.4345,34.3256,34.3891,22562.0
2020-04-23 15:35:00,37.89,37.92,37.78,37.81,24500.0,34.3982,34.4254,34.2983,34.3256,24500.0
2020-04-23 15:40:00,37.81,37.87,37.77,37.77,22988.0,34.3256,34.38,34.2893,34.2893,22988.0
2020-04-23 15:45:00,37.78,37.87,37.77,37.81,35415.0,34.2983,34.38,34.2893,34.3256,35415.0
2020-04-23 15:50:00,37.81,37.81,37.64,37.67,60416.0,34.3256,34.3256,34.1712,34.1985,60416.0
2020-04-23 15:55:00,37.67,37.81,37.6,37.73,270391.0,34.1985,34.3256,34.1349,34.2529,270391.0
2020-04-24 09:30:00,38.32,38.85,38.29,38.83,91563.0,34.7886,35.2697,34.7613,35.2516,91563.0
2020-04-24 09:35:00,38.86,38.91,38.66,38.84,38405.0,35.2788,35.3242,35.0972,35.2606,38405.0
2020-04-24 09:40:00,38.8,38.83,38.5,38.56,20757.0,35.2243,35.2516,34.952,35.0064,20757.0
2020-04-24 09:45:00,38.55,38.59,38.28,38.29,29178.0,34.9974,35.0337,34.7523,34.7613,29178.0
2020-04-24 09:50:00,38.31,38.45,38.23,38.39,20366.0,34.7795,34.9066,34.7069,34.8521,20366.0
2020-04-24 09:55:00,38.4,38.41,38.21,38.32,28703.0,34.8612,34.8703,34.6887,34.7886,28703.0
2020-04-24 10:00:00,38.33,38.39,38.18,38.26,31642.0,34.7976,34.8521,34.6615,34.7341,31642.0
2020-04-24 10:05:00,38.3,38.34,38.07,38.07,22202.0,34.7704,34.8067,34.5616,34.5616,22202.0
2020-04-24 10:10:00,38.07,38.15,38.04,38.04,12629.0,34.5616,34.6342,34.5344,34.5344,12629.0
2020-04-24 10:15:00,38.01,38.11,37.87,38.01,23400.0,34.5071,34.5979,34.38,34.5071,23400.0
2020-04-24 10:20:00,38.0,38.2,37.97,38.12,14820.0,34.4981,34.6796,34.4708,34.607,14820.0
2020-04-24 10:25:00,38.15,38.16,37.95,37.97,12632.0,34.6342,34.6433,34.4527,34.4708,12632.0
2020-04-24 10:30:00,37.94,38.09,37.9,38.09,15205.0,34.4436,34.5798,34.4073,34.5798,15205.0
2020-04-24 10:35:00,38.09,38.2,38.03,38.03,19830.0,34.5798,34.6796,34.5253,34.5253,19830.0
2020-04-24 10:40:00,38.05,38.13,37.96,38.12,12976.0,34.5434,34.6161,34.4617,34.607,12976.0
2020-04-24 10:45:00,38.12,38.13,38.01,38.09,8721.0,34.607,34.6161,34.5071,34.5798,8721.0
2020-04-24 10:50:00,38.09,38.11,38.0,38.03,11000.0,34.5798,34.5979,34.4981,34.5253,11000.0
2020-04-24 10:55:00,38.05,38.05,37.97,38.01,7753.0,34.5434,34.5434,34.4708,34.5071,7753.0
2020-04-24 11:00:00,38.02,38.02,37.92,37.92,10962.0,34.5162,34.5162,34.4254,34.4254,10962.0
2020-04-24 11:05:00,37.92,37.95,37.79,37.8,12024.0,34.4254,34.4527,34.3074,34.3165,12024.0
2020-04-24 11:10:00,37.79,37.79,37.67,37.79,13292.0,34.3074,34.3074,34.1985,34.3074,13292.0
2020-04-24 11:15:00,37.81,37.85,37.75,37.82,8513.0,34.3256,34.3619,34.2711,34.3346,8513.0
2020-04-24 11:20:00,37.83,37.89,37.78,37.87,10522.0,34.3437,34.3982,34.2983,34.38,10522.0
2020-04-24 11:25:00,37.89,38.0,37.88,37.94,16560.0,34.3982,34.4981,34.3891,34.4436,16560.0
2020-04-24 11:30:00,37.95,38.0,37.86,37.89,11600.0,34.4527,34.4981,34.371,34.3982,11600.0
2020-04-24 11:35:00,37.89,37.98,37.87,37.94,27683.0,34.3982,34.4799,34.38,34.4436,27683.0
2020-04-24 11:40:00,37.93,37.96,37.81,37.88,10580.0,34.4345,34.4617,34.3256,34.3891,10580.0
2020-04-24 11:45:00,37.87,37.87,37.8,37.83,5694.0,34.38,34.38,34.3165,34.3437,5694.0
2020-04-24 11:50:00,37.84,37.84,37.75,37.79,7754.0,34.3528,34.3528,34.2711,34.3074,7754.0
2020-04-24 11:55:00,37.79,37.83,37.77,37.83,7023.0,34.3074,34.3437,34.2893,34.3437,7023.0
2020-04-24 12:00:00,37.81,37.81,37.73,37.8,6511.0,34.3256,34.3256,34.2529,34.3165,6511.0
2020-04-24 12:05:00,37.81,37.85,37.78,37.79,10673.0,34.3256,34.3619,34.2983,34.3074,10673.0
2020-04-24 12:10:00,37.78,37.83,37.74,37.8,8577.0,34.2983,34.3437,34.262,34.3165,8577.0
2020-04-24 12:15:00,37.81,37.84,37.75,37.78,7462.0,34.3256,34.3528,34.2711,34.2983,7462.0
2020-04-24 12:20:00,37.78,37.79,37.7,37.74,20545.0,34.2983,34.3074,34.2257,34.262,20545.0
2020-04-24 12:25:00,37.75,37.85,37.74,37.84,6194.0,34.2711,34.3619,34.262,34.3528,6194.0
2020-04-24 12:30:00,37.83,37.85,37.82,37.85,6619.0,34.3437,34.3619,34.3346,34.3619,6619.0
2020-04-24 12:35:00,37.84,37.88,37.8,37.88,8482.0,34.3528,34.3891,34.3165,34.3891,8482.0
2020-04-24 12:40:00,37.9,37.9,37.85,37.85,15709.0,34.4073,34.4073,34.3619,34.3619,15709.0
2020-04-24 12:45:00,37.86,37.93,37.85,37.91,6673.0,34.371,34.4345,34.3619,34.4164,6673.0
2020-04-24 12:50:00,37.93,37.93,37.84,37.86,7585.0,34.4345,34.4345,34.3528,34.371,7585.0
2020-04-24 12:55:00,37.86,37.9,37.84,37.86,6104.0,34.371,34.4073,34.3528,34.371,6104.0
2020-04-24 13:00:00,37.84,37.84,37.74,37.75,5339.0,34.3528,34.3528,34.262,34.2711,5339.0
2020-04-24 13:05:00,37.75,37.8,37.73,37.8,12742.0,34.2711,34.3165,34.2529,34.3165,12742.0
2020-04-24 13:10:00,37.79,37.79,37.75,37.78,5238.0,34.3074,34.3074,34.2711,34.2983,5238.0
2020-04-24 13:15:00,37.78,37.84,37.75,37.84,9735.0,34.2983,34.3528,34.2711,34.3528,9735.0
2020-04-24 13:20:00,37.83,37.9,37.83,37.86,29504.0,34.3437,34.4073,34.3437,34.371,29504.0
2020-04-24 13:25:00,37.86,37.91,37.82,37.91,7601.0,34.371,34.4164,34.3346,34.4164,7601.0
2020-04-24 13:30:00,37.9,37.9,37.83,37.87,11417.0,34.4073,34.4073,34.3437,34.38,11417.0
2020-04-24 13:35:00,37.88,37.92,37.88,37.91,6406.0,34.3891,34.4254,34.3891,34.4164,6406.0
2020-04-24 13:40:00,37.91,38.05,37.9,38.02,19980.0,34.4164,34.5434,34.4073,34.5162,19980.0
2020-04-24 13:45:00,38.01,38.03,37.96,38.01,8047.0,34.5071,34.5253,34.4617,34.5071,8047.0
2020-04-24 13:50:00,38.03,38.17,38.02,38.1,12204.0,34.5253,34.6524,34.5162,34.5888,12204.0
2020-04-24 13:55:00,38.11,38.17,38.07,38.14,13576.0,34.5979,34.6524,34.5616,34.6252,13576.0
2020-04-24 14:00:00,38.14,38.2,38.08,38.19,12799.0,34.6252,34.6796,34.5707,34.6705,12799.0
2020-04-24 14:05:00,38.18,38.21,38.15,38.19,13907.0,34.6615,34.6887,34.6342,34.6705,13907.0
2020-04-24 14:10:00,38.18,38.22,38.14,38.16,8458.0,34.6615,34.6978,34.6252,34.6433,8458.0
2020-04-24 14:15:00,38.16,38.22,38.14,38.2,8976.0,34.6433,34.6978,34.6252,34.6796,8976.0
2020-04-24 14:20:00,38.21,38.22,38.1,38.13,13660.0,34.6887,34.6978,34.5888,34.6161,13660.0
2020-04-24 14:25:00,38.12,38.13,38.06,38.13,18411.0,34.607,34.6161,34.5525,34.6161,18411.0
2020-04-24 14:30:00,38.12,38.2,38.1,38.17,7489.0,34.607,34.6796,34.5888,34.6524,7489.0
2020-04-24 14:35:00,38.17,38.28,38.17,38.28,13863.0,34.6524,34.7523,34.6524,34.7523,13863.0
2020-04-24 14:40:00,38.29,38.3,38.19,38.21,10625.0,34.7613,34.7704,34.6705,34.6887,10625.0
2020-04-24 14:45:00,38.22,38.24,38.19,38.21,18683.0,34.6978,34.7159,34.6705,34.6887,18683.0
2020-04-24 14:50:00,38.23,38.23,38.07,38.07,16361.0,34.7069,34.7069,34.5616,34.5616,16361.0
2020-04-24 14:55:00,38.1,38.11,38.03,38.04,20201.0,34.5888,34.5979,34.5253,34.5344,20201.0
2020-04-24 15:00:00,38.05,38.06,37.95,37.98,19057.0,34.5434,34.5525,34.4527,34.4799,19057.0
2020-04-24 15:05:00,37.97,38.06,37.95,38.04,25009.0,34.4708,34.5525,34.4527,34.5344,25009.0
2020-04-24 15:10:00,38.05,38.08,38.0,38.03,24605.0,34.5434,34.5707,34.4981,34.5253,24605.0
2020-04-24 15:15:00,38.04,38.09,37.95,38.07,25345.0,34.5344,34.5798,34.4527,34.5616,25345.0
2020-04-24 15:20:00,38.07,38.15,38.05,38.14,22145.0,34.5616,34.6342,34.5434,34.6252,22145.0
2020-04-24 15:25:00,38.14,38.14,38.08,38.12,18158.0,34.6252,34.6252,34.5707,34.607,18158.0
2020-04-24 15:30:00,38.1,38.11,37.98,38.0,30738.0,34.5888,34.5979,34.4799,34.4981,30738.0
2020-04-24 15:35:00,38.0,38.06,37.95,38.02,49692.0,34.4981,34.5525,34.4527,34.5162,49692.0
2020-04-24 15:40:00,38.03,38.1,38.03,38.07,24189.0,34.5253,34.5888,34.5253,34.5616,24189.0
2020-04-24 15:45:00,38.06,38.11,38.02,38.07,35526.0,34.5525,34.5979,34.5162,34.5616,35526.0
2020-04-24 15:50:00,38.06,38.06,37.82,37.87,61064.0,34.5525,34.5525,34.3346,34.38,61064.0
2020-04-24 15:55:00,37.86,37.94,37.81,37.91,140374.0,34.371,34.4436,34.3256,34.4164,140374.0
2020-04-27 09:30:00,38.07,38.29,38.01,38.25,68306.0,34.5616,34.7613,34.5071,34.725,68306.0
2020-04-27 09:35:00,38.25,38.45,38.23,38.41,16364.0,34.725,34.9066,34.7069,34.8703,16364.0
2020-04-27 09:40:00,38.41,38.42,38.19,38.23,25544.0,34.8703,34.8794,34.6705,34.7069,25544.0
2020-04-27 09:45:00,38.23,38.38,38.15,38.38,12483.0,34.7069,34.843,34.6342,34.843,12483.0
2020-04-27 09:50:00,38.32,38.63,38.3,38.62,22717.0,34.7886,35.07,34.7704,35.0609,22717.0
2020-04-27 09:55:00,38.62,38.88,38.62,38.77,37994.0,35.0609,35.297,35.0609,35.1971,37994.0
2020-04-27 10:00:00,38.78,38.83,38.68,38.68,29097.0,35.2062,35.2516,35.1154,35.1154,29097.0
2020-04-27 10:05:00,38.66,38.79,38.6,38.78,21764.0,35.0972,35.2153,35.0428,35.2062,21764.0
2020-04-27 10:10:00,38.76,38.81,38.68,38.77,19346.0,35.188,35.2334,35.1154,35.1971,19346.0
2020-04-27 10:15:00,38.76,38.83,38.59,38.82,16604.0,35.188,35.2516,35.0337,35.2425,16604.0
2020-04-27 10:20:00,38.83,38.96,38.81,38.91,14748.0,35.2516,35.3696,35.2334,35.3242,14748.0
2020-04-27 10:25:00,38.92,38.98,38.87,38.97,13601.0,35.3333,35.3877,35.2879,35.3787,13601.0
2020-04-27 10:30:00,38.96,39.09,38.95,39.08,20021.0,35.3696,35.4876,35.3605,35.4785,20021.0
2020-04-27 10:35:00,39.05,39.28,39.04,39.27,33179.0,35.4513,35.6601,35.4422,35.651,33179.0
2020-04-27 10:40:00,39.29,39.45,39.25,39.39,41997.0,35.6692,35.8144,35.6329,35.76,41997.0
2020-04-27 10:45:00,39.38,39.39,39.17,39.24,18415.0,35.7509,35.76,35.5602,35.6238,18415.0
2020-04-27 10:50:00,39.23,39.23,39.12,39.2,9818.0,35.6147,35.6147,35.5148,35.5875,9818.0
2020-04-27 10:55:00,39.19,39.24,39.09,39.09,14657.0,35.5784,35.6238,35.4876,35.4876,14657.0
2020-04-27 11:00:00,39.09,39.18,39.09,39.16,13723.0,35.4876,35.5693,35.4876,35.5512,13723.0
2020-04-27 11:05:00,39.14,39.18,39.01,39.17,20896.0,35.533,35.5693,35.415,35.5602,20896.0
2020-04-27 11:10:00,39.16,39.21,39.1,39.2,25187.0,35.5512,35.5965,35.4967,35.5875,25187.0
2020-04-27 11:15:00,39.21,39.47,39.21,39.46,32347.0,35.5965,35.8326,35.5965,35.8235,32347.0
2020-04-27 11:20:00,39.44,39.56,39.4,39.52,41069.0,35.8054,35.9143,35.769,35.878,41069.0
2020-04-27 11:25:00,39.52,39.52,39.45,39.5,24745.0,35.878,35.878,35.8144,35.8598,24745.0
2020-04-27 11:30:00,39.5,39.56,39.44,39.56,17104.0,35.8598,35.9143,35.8054,35.9143,17104.0
2020-04-27 11:35:00,39.55,39.6,39.51,39.58,23932.0,35.9052,35.9506,35.8689,35.9324,23932.0
2020-04-27 11:40:00,39.58,39.6,39.49,39.58,17772.0,35.9324,35.9506,35.8507,35.9324,17772.0
2020-04-27 11:45:00,39.58,39.61,39.53,39.59,21505.0,35.9324,35.9597,35.8871,35.9415,21505.0
2020-04-27 11:50:00,39.6,39.62,39.46,39.47,15270.0,35.9506,35.9688,35.8235,35.8326,15270.0
2020-04-27 11:55:00,39.49,39.5,39.45,39.48,18506.0,35.8507,35.8598,35.8144,35.8417,18506.0
2020-04-27 12:00:00,39.49,39.61,39.48,39.59,12408.0,35.8507,35.9597,35.8417,35.9415,12408.0
2020-04-27 12:05:00,39.6,39.62,39.55,39.55,15631.0,35.9506,35.9688,35.9052,35.9052,15631.0
2020-04-27 12:10:00,39.55,39.57,39.46,39.52,20742.0,35.9052,35.9234,35.8235,35.878,20742.0
2020-04-27 12:15:00,39.52,39.59,39.46,39.49,15178.0,35.878,35.9415,35.8235,35.8507,15178.0
2020-04-27 12:20:00,39.48,39.61,39.47,39.61,19721.0,35.8417,35.9597,35.8326,35.9597,19721.0
2020-04-27 12:25:00,39.61,39.71,39.59,39.71,24860.0,35.9597,36.0505,35.9415,36.0505,24860.0
2020-04-27 12:30:00,39.71,39.78,39.69,39.77,33840.0,36.0505,36.114,36.0323,36.1049,33840.0
2020-04-27 12:35:00,39.77,39.78,39.7,39.71,31954.0,36.1049,36.114,36.0414,36.0505,31954.0
2020-04-27 12:40:00,39.71,39.83,39.68,39.8,44923.0,36.0505,36.1594,36.0232,36.1322,44923.0
2020-04-27 12:45:00,39.8,39.8,39.65,39.8,35227.0,36.1322,36.1322,35.996,36.1322,35227.0
2020-04-27 12:50:00,39.81,39.91,39.8,39.85,43745.0,36.1413,36.232,36.1322,36.1776,43745.0
2020-04-27 12:55:00,39.84,39.96,39.82,39.93,46286.0,36.1685,36.2774,36.1503,36.2502,46286.0
2020-04-27 13:00:00,39.92,39.92,39.82,39.88,19034.0,36.2411,36.2411,36.1503,36.2048,19034.0
2020-04-27 13:05:00,39.89,39.92,39.82,39.86,18447.0,36.2139,36.2411,36.1503,36.1866,18447.0
2020-04-27 13:10:00,39.86,39.9,39.81,39.83,29466.0,36.1866,36.223,36.1413,36.1594,29466.0
2020-04-27 13:15:00,39.82,39.89,39.8,39.82,19519.0,36.1503,36.2139,36.1322,36.1503,19519.0
2020-04-27 13:20:00,39.82,39.88,39.75,39.87,11607.0,36.1503,36.2048,36.0868,36.1957,11607.0
2020-04-27 13:25:00,39.88,39.95,39.87,39.94,15750.0,36.2048,36.2684,36.1957,36.2593,15750.0
2020-04-27 13:30:00,39.93,39.94,39.86,39.91,10941.0,36.2502,36.2593,36.1866,36.232,10941.0
2020-04-27 13:35:00,39.89,39.95,39.89,39.94,14225.0,36.2139,36.2684,36.2139,36.2593,14225.0
2020-04-27 13:40:00,39.94,39.95,39.9,39.93,15503.0,36.2593,36.2684,36.223,36.2502,15503.0
2020-04-27 13:45:00,39.92,39.96,39.87,39.94,21469.0,36.2411,36.2774,36.1957,36.2593,21469.0
2020-04-27 13:50:00,39.93,39.97,39.93,39.96,22259.0,36.2502,36.2865,36.2502,36.2774,22259.0
2020-04-27 13:55:00,39.96,40.07,39.95,40.05,54908.0,36.2774,36.3773,36.2684,36.3591,54908.0
2020-04-27 14:00:00,40.07,40.13,40.03,40.13,21416.0,36.3773,36.4318,36.341,36.4318,21416.0
2020-04-27 14:05:00,40.12,40.21,40.09,40.2,31819.0,36.4227,36.5044,36.3954,36.4953,31819.0
2020-04-27 14:10:00,40.19,40.29,40.18,40.29,26041.0,36.4862,36.577,36.4772,36.577,26041.0
2020-04-27 14:15:00,40.29,40.37,40.26,40.36,34292.0,36.577,36.6496,36.5498,36.6406,34292.0
2020-04-27 14:20:00,40.38,40.49,40.38,40.47,31515.0,36.6587,36.7586,36.6587,36.7404,31515.0
2020-04-27 14:25:00,40.47,40.47,40.4,40.44,28320.0,36.7404,36.7404,36.6769,36.7132,28320.0
2020-04-27 14:30:00,40.44,40.56,40.37,40.55,37927.0,36.7132,36.8221,36.6496,36.8131,37927.0
2020-04-27 14:35:00,40.56,40.7,40.51,40.7,39599.0,36.8221,36.9492,36.7767,36.9492,39599.0
2020-04-27 14:40:00,40.68,40.99,40.66,40.99,83571.0,36.9311,37.2125,36.9129,37.2125,83571.0
2020-04-27 14:45:00,40.99,41.14,40.96,41.14,62289.0,37.2125,37.3487,37.1853,37.3487,62289.0
2020-04-27 14:50:00,41.14,41.21,41.03,41.14,57507.0,37.3487,37.4122,37.2488,37.3487,57507.0
2020-04-27 14:55:00,41.16,41.16,41.03,41.04,60356.0,37.3668,37.3668,37.2488,37.2579,60356.0
2020-04-27 15:00:00,41.03,41.33,40.98,41.32,48809.0,37.2488,37.5212,37.2034,37.5121,48809.0
2020-04-27 15:05:00,41.3,41.32,41.11,41.14,37875.0,37.4939,37.5121,37.3214,37.3487,37875.0
2020-04-27 15:10:00,41.12,41.24,41.11,41.23,27746.0,37.3305,37.4395,37.3214,37.4304,27746.0
2020-04-27 15:15:00,41.23,41.35,41.15,41.26,61280.0,37.4304,37.5393,37.3578,37.4576,61280.0
2020-04-27 15:20:00,41.26,41.29,41.19,41.23,33130.0,37.4576,37.4849,37.3941,37.4304,33130.0
2020-04-27 15:25:00,41.22,41.22,41.01,41.07,34043.0,37.4213,37.4213,37.2307,37.2851,34043.0
2020-04-27 15:30:00,41.08,41.08,40.92,40.92,50640.0,37.2942,37.2942,37.149,37.149,50640.0
2020-04-27 15:35:00,40.93,40.95,40.84,40.84,41707.0,37.158,37.1762,37.0763,37.0763,41707.0
2020-04-27 15:40:00,40.84,40.91,40.8,40.88,39964.0,37.0763,37.1399,37.04,37.1126,39964.0
2020-04-27 15:45:00,40.9,41.02,40.89,41.0,44962.0,37.1308,37.2397,37.1217,37.2216,44962.0
2020-04-27 15:50:00,40.97,40.99,40.66,40.79,153529.0,37.1944,37.2125,36.9129,37.0309,153529.0
2020-04-27 15:55:00,40.81,40.81,40.53,40.56,205240.0,37.0491,37.0491,36.7949,36.8221,205240.0
2020-04-28 09:30:00,39.33,40.95,39.05,40.36,141116.0,35.7055,37.1762,35.4513,36.6406,141116.0
2020-04-28 09:35:00,40.39,40.84,40.02,40.34,75285.0,36.6678,37.0763,36.3319,36.6224,75285.0
2020-04-28 09:40:00,40.35,40.61,39.92,40.6,135406.0,36.6315,36.8675,36.2411,36.8584,135406.0
2020-04-28 09:45:00,40.62,41.12,40.61,40.97,78515.0,36.8766,37.3305,36.8675,37.1944,78515.0
2020-04-28 09:50:00,40.97,41.14,40.71,40.8,56292.0,37.1944,37.3487,36.9583,37.04,56292.0
2020-04-28 09:55:00,40.8,40.91,40.32,40.34,72667.0,37.04,37.1399,36.6043,36.6224,72667.0
2020-04-28 10:00:00,40.3,40.36,40.03,40.13,102917.0,36.5861,36.6406,36.341,36.4318,102917.0
2020-04-28 10:05:00,40.12,40.23,39.87,39.98,62985.0,36.4227,36.5225,36.1957,36.2956,62985.0
2020-04-28 10:10:00,39.95,39.95,39.72,39.78,58038.0,36.2684,36.2684,36.0595,36.114,58038.0
2020-04-28 10:15:00,39.79,39.98,39.72,39.86,33522.0,36.1231,36.2956,36.0595,36.1866,33522.0
2020-04-28 10:20:00,39.81,40.03,39.75,39.98,47343.0,36.1413,36.341,36.0868,36.2956,47343.0
2020-04-28 10:25:00,39.97,39.98,39.82,39.91,26624.0,36.2865,36.2956,36.1503,36.232,26624.0
2020-04-28 10:30:00,39.95,40.1,39.8,39.85,97151.0,36.2684,36.4045,36.1322,36.1776,97151.0
2020-04-28 10:35:00,39.86,39.99,39.79,39.86,96671.0,36.1866,36.3047,36.1231,36.1866,96671.0
2020-04-28 10:40:00,39.84,39.87,39.7,39.73,40760.0,36.1685,36.1957,36.0414,36.0686,40760.0
2020-04-28 10:45:00,39.7,39.84,39.58,39.58,36098.0,36.0414,36.1685,35.9324,35.9324,36098.0
2020-04-28 10:50:00,39.59,39.59,39.43,39.46,52901.0,35.9415,35.9415,35.7963,35.8235,52901.0
2020-04-28 10:55:00,39.46,39.64,39.42,39.62,60243.0,35.8235,35.9869,35.7872,35.9688,60243.0
2020-04-28 11:00:00,39.61,39.67,39.5,39.54,61224.0,35.9597,36.0142,35.8598,35.8961,61224.0
2020-04-28 11:05:00,39.54,39.87,39.44,39.87,46770.0,35.8961,36.1957,35.8054,36.1957,46770.0
2020-04-28 11:10:00,39.89,39.97,39.81,39.87,32280.0,36.2139,36.2865,36.1413,36.1957,32280.0
2020-04-28 11:15:00,39.84,39.94,39.69,39.94,29210.0,36.1685,36.2593,36.0323,36.2593,29210.0
2020-04-28 11:20:00,39.94,40.1,39.87,40.08,30241.0,36.2593,36.4045,36.1957,36.3864,30241.0
2020-04-28 11:25:00,40.1,40.26,40.1,40.14,34591.0,36.4045,36.5498,36.4045,36.4408,34591.0
2020-04-28 11:30:00,40.13,40.24,40.06,40.24,20993.0,36.4318,36.5316,36.3682,36.5316,20993.0
2020-04-28 11:35:00,40.21,40.25,40.05,40.06,23053.0,36.5044,36.5407,36.3591,36.3682,23053.0
2020-04-28 11:40:00,40.05,40.32,39.98,40.32,16397.0,36.3591,36.6043,36.2956,36.6043,16397.0
2020-04-28 11:45:00,40.33,40.37,40.22,40.22,24863.0,36.6133,36.6496,36.5135,36.5135,24863.0
2020-04-28 11:50:00,40.23,40.41,40.17,40.41,19771.0,36.5225,36.686,36.4681,36.686,19771.0
2020-04-28 11:55:00,40.38,40.5,40.38,40.45,26332.0,36.6587,36.7677,36.6587,36.7223,26332.0
2020-04-28 12:00:00,40.46,40.53,40.19,40.23,33269.0,36.7314,36.7949,36.4862,36.5225,33269.0
2020-04-28 12:05:00,40.22,40.24,40.11,40.22,17100.0,36.5135,36.5316,36.4136,36.5135,17100.0
2020-04-28 12:10:00,40.23,40.29,40.19,40.22,23865.0,36.5225,36.577,36.4862,36.5135,23865.0
2020-04-28 12:15:00,40.22,40.22,40.06,40.06,10407.0,36.5135,36.5135,36.3682,36.3682,10407.0
2020-04-28 12:20:00,40.08,40.15,40.04,40.07,11415.0,36.3864,36.4499,36.3501,36.3773,11415.0
2020-04-28 12:25:00,40.08,40.18,40.08,40.16,9674.0,36.3864,36.4772,36.3864,36.459,9674.0
2020-04-28 12:30:00,40.13,40.2,40.09,40.09,17122.0,36.4318,36.4953,36.3954,36.3954,17122.0
2020-04-28 12:35:00,40.1,40.13,40.02,40.08,8083.0,36.4045,36.4318,36.3319,36.3864,8083.0
2020-04-28 12:40:00,40.07,40.16,40.06,40.14,15088.0,36.3773,36.459,36.3682,36.4408,15088.0
2020-04-28 12:45:00,40.13,40.2,40.06,40.18,18247.0,36.4318,36.4953,36.3682,36.4772,18247.0
2020-04-28 12:50:00,40.16,40.17,40.1,40.1,12483.0,36.459,36.4681,36.4045,36.4045,12483.0
2020-04-28 12:55:00,40.12,40.34,40.12,40.34,29114.0,36.4227,36.6224,36.4227,36.6224,29114.0
2020-04-28 13:00:00,40.32,40.48,40.32,40.48,50097.0,36.6043,36.7495,36.6043,36.7495,50097.0
2020-04-28 13:05:00,40.49,40.6,40.45,40.59,28727.0,36.7586,36.8584,36.7223,36.8494,28727.0
2020-04-28 13:10:00,40.59,40.79,40.56,40.7,41466.0,36.8494,37.0309,36.8221,36.9492,41466.0
2020-04-28 13:15:00,40.69,40.7,40.6,40.65,22158.0,36.9402,36.9492,36.8584,36.9038,22158.0
2020-04-28 13:20:00,40.62,40.67,40.54,40.66,12652.0,36.8766,36.922,36.804,36.9129,12652.0
2020-04-28 13:25:00,40.66,40.67,40.59,40.59,11676.0,36.9129,36.922,36.8494,36.8494,11676.0
2020-04-28 13:30:00,40.62,40.62,40.51,40.61,20308.0,36.8766,36.8766,36.7767,36.8675,20308.0
2020-04-28 13:35:00,40.6,40.75,40.56,40.73,19255.0,36.8584,36.9946,36.8221,36.9765,19255.0
2020-04-28 13:40:00,40.73,40.83,40.61,40.71,27365.0,36.9765,37.0673,36.8675,36.9583,27365.0
2020-04-28 13:45:00,40.72,40.72,40.64,40.64,16372.0,36.9674,36.9674,36.8948,36.8948,16372.0
2020-04-28 13:50:00,40.65,40.73,40.62,40.73,16062.0,36.9038,36.9765,36.8766,36.9765,16062.0
2020-04-28 13:55:00,40.72,40.8,40.68,40.71,23967.0,36.9674,37.04,36.9311,36.9583,23967.0
2020-04-28 14:00:00,40.7,40.88,40.69,40.87,26474.0,36.9492,37.1126,36.9402,37.1036,26474.0
2020-04-28 14:05:00,40.88,40.94,40.84,40.94,25980.0,37.1126,37.1671,37.0763,37.1671,25980.0
2020-04-28 14:10:00,40.94,41.07,40.94,41.06,26780.0,37.1671,37.2851,37.1671,37.2761,26780.0
2020-04-28 14:15:00,41.06,41.2,41.05,41.11,34339.0,37.2761,37.4032,37.267,37.3214,34339.0
2020-04-28 14:20:00,41.07,41.16,41.03,41.1,24914.0,37.2851,37.3668,37.2488,37.3124,24914.0
2020-04-28 14:25:00,41.09,41.12,40.88,40.98,33678.0,37.3033,37.3305,37.1126,37.2034,33678.0
2020-04-28 14:30:00,40.98,41.04,40.97,41.0,23645.0,37.2034,37.2579,37.1944,37.2216,23645.0
2020-04-28 14:35:00,41.01,41.14,40.87,40.92,43126.0,37.2307,37.3487,37.1036,37.149,43126.0
2020-04-28 14:40:00,40.91,40.99,40.9,40.9,19941.0,37.1399,37.2125,37.1308,37.1308,19941.0
2020-04-28 14:45:00,40.91,41.06,40.89,41.04,39508.0,37.1399,37.2761,37.1217,37.2579,39508.0
2020-04-28 14:50:00,41.03,41.06,40.92,41.02,24345.0,37.2488,37.2761,37.149,37.2397,24345.0
2020-04-28 14:55:00,40.97,40.99,40.85,40.92,29859.0,37.1944,37.2125,37.0854,37.149,29859.0
2020-04-28 15:00:00,40.92,41.04,40.9,40.99,32022.0,37.149,37.2579,37.1308,37.2125,32022.0
2020-04-28 15:05:00,40.97,40.97,40.81,40.85,28247.0,37.1944,37.1944,37.0491,37.0854,28247.0
2020-04-28 15:10:00,40.84,40.87,40.77,40.79,28638.0,37.0763,37.1036,37.0128,37.0309,28638.0
2020-04-28 15:15:00,40.8,40.85,40.75,40.83,24943.0,37.04,37.0854,36.9946,37.0673,24943.0
2020-04-28 15:20:00,40.83,40.87,40.69,40.78,36454.0,37.0673,37.1036,36.9402,37.0219,36454.0
2020-04-28 15:25:00,40.79,40.84,40.73,40.84,30827.0,37.0309,37.0763,36.9765,37.0763,30827.0
2020-04-28 15:30:00,40.85,40.91,40.7,40.71,41854.0,37.0854,37.1399,36.9492,36.9583,41854.0
2020-04-28 15:35:00,40.71,40.73,40.63,40.69,53819.0,36.9583,36.9765,36.8857,36.9402,53819.0
2020-04-28 15:40:00,40.68,40.79,40.66,40.71,36399.0,36.9311,37.0309,36.9129,36.9583,36399.0
2020-04-28 15:45:00,40.71,40.75,40.57,40.57,57724.0,36.9583,36.9946,36.8312,36.8312,57724.0
2020-04-28 15:50:00,40.49,40.6,40.38,40.45,128084.0,36.7586,36.8584,36.6587,36.7223,128084.0
2020-04-28 15:55:00,40.46,40.61,40.38,40.52,222606.0,36.7314,36.8675,36.6587,36.7858,222606.0
2020-04-29 09:30:00,41.5,42.15,41.5,42.04,126588.0,37.6755,38.2656,37.6755,38.1657,126588.0
2020-04-29 09:35:00,42.1,42.13,41.86,41.9,38607.0,38.2202,38.2475,38.0023,38.0386,38607.0
2020-04-29 09:40:00,41.89,42.24,41.89,42.23,22235.0,38.0296,38.3473,38.0296,38.3382,22235.0
2020-04-29 09:45:00,42.27,42.48,41.5,42.44,60680.0,38.3745,38.5652,37.6755,38.5289,60680.0
2020-04-29 09:50:00,42.4,42.44,42.14,42.3,44698.0,38.4926,38.5289,38.2565,38.4018,44698.0
2020-04-29 09:55:00,42.31,42.49,42.31,42.43,69429.0,38.4109,38.5743,38.4109,38.5198,69429.0
2020-04-29 10:00:00,42.42,42.44,42.12,42.17,35869.0,38.5107,38.5289,38.2384,38.2838,35869.0
2020-04-29 10:05:00,42.14,42.17,41.76,41.77,47457.0,38.2565,38.2838,37.9115,37.9206,47457.0
2020-04-29 10:10:00,41.79,41.79,41.58,41.66,35344.0,37.9388,37.9388,37.7481,37.8208,35344.0
2020-04-29 10:15:00,41.66,41.79,41.6,41.68,19821.0,37.8208,37.9388,37.7663,37.8389,19821.0
2020-04-29 10:20:00,41.67,41.8,41.64,41.79,20560.0,37.8298,37.9479,37.8026,37.9388,20560.0
2020-04-29 10:25:00,41.79,41.87,41.76,41.87,28277.0,37.9388,38.0114,37.9115,38.0114,28277.0
2020-04-29 10:30:00,41.87,42.07,41.87,42.06,56687.0,38.0114,38.193,38.0114,38.1839,56687.0
2020-04-29 10:35:00,42.08,42.31,42.08,42.25,28048.0,38.2021,38.4109,38.2021,38.3564,28048.0
2020-04-29 10:40:00,42.24,42.56,42.24,42.54,109862.0,38.3473,38.6378,38.3473,38.6197,109862.0
2020-04-29 10:45:00,42.52,42.57,42.31,42.37,27632.0,38.6015,38.6469,38.4109,38.4653,27632.0
2020-04-29 10:50:00,42.4,42.48,42.38,42.4,19834.0,38.4926,38.5652,38.4744,38.4926,19834.0
2020-04-29 10:55:00,42.38,42.44,42.24,42.44,25986.0,38.4744,38.5289,38.3473,38.5289,25986.0
2020-04-29 11:00:00,42.43,42.56,42.43,42.48,22737.0,38.5198,38.6378,38.5198,38.5652,22737.0
2020-04-29 11:05:00,42.48,42.57,42.44,42.51,36060.0,38.5652,38.6469,38.5289,38.5924,36060.0
2020-04-29 11:10:00,42.49,42.53,42.29,42.29,41360.0,38.5743,38.6106,38.3927,38.3927,41360.0
2020-04-29 11:15:00,42.28,42.44,42.27,42.42,17805.0,38.3836,38.5289,38.3745,38.5107,17805.0
2020-04-29 11:20:00,42.41,42.54,42.39,42.49,36859.0,38.5016,38.6197,38.4835,38.5743,36859.0
2020-04-29 11:25:00,42.47,42.51,42.43,42.47,25337.0,38.5561,38.5924,38.5198,38.5561,25337.0
2020-04-29 11:30:00,42.48,42.48,42.4,42.43,13470.0,38.5652,38.5652,38.4926,38.5198,13470.0
2020-04-29 11:35:00,42.42,42.45,42.29,42.34,13346.0,38.5107,38.538,38.3927,38.4381,13346.0
2020-04-29 11:40:00,42.37,42.48,42.32,42.35,30662.0,38.4653,38.5652,38.4199,38.4472,30662.0
2020-04-29 11:45:00,42.32,42.43,42.29,42.31,21529.0,38.4199,38.5198,38.3927,38.4109,21529.0
2020-04-29 11:50:00,42.34,42.48,42.33,42.41,13889.0,38.4381,38.5652,38.429,38.5016,13889.0
2020-04-29 11:55:00,42.4,42.56,42.39,42.47,27531.0,38.4926,38.6378,38.4835,38.5561,27531.0
2020-04-29 12:00:00,42.47,42.49,42.43,42.49,12744.0,38.5561,38.5743,38.5198,38.5743,12744.0
2020-04-29 12:05:00,42.48,42.5,42.43,42.46,13527.0,38.5652,38.5834,38.5198,38.547,13527.0
2020-04-29 12:10:00,42.48,42.48,42.35,42.4,15966.0,38.5652,38.5652,38.4472,38.4926,15966.0
2020-04-29 12:15:00,42.39,42.47,42.31,42.32,17661.0,38.4835,38.5561,38.4109,38.4199,17661.0
2020-04-29 12:20:00,42.32,42.35,42.26,42.31,27297.0,38.4199,38.4472,38.3655,38.4109,27297.0
2020-04-29 12:25:00,42.3,42.35,42.26,42.35,10429.0,38.4018,38.4472,38.3655,38.4472,10429.0
2020-04-29 12:30:00,42.31,42.46,42.31,42.42,15233.0,38.4109,38.547,38.4109,38.5107,15233.0
2020-04-29 12:35:00,42.43,42.44,42.36,42.41,13132.0,38.5198,38.5289,38.4563,38.5016,13132.0
2020-04-29 12:40:00,42.41,42.42,42.35,42.4,12834.0,38.5016,38.5107,38.4472,38.4926,12834.0
2020-04-29 12:45:00,42.4,42.44,42.38,42.44,16081.0,38.4926,38.5289,38.4744,38.5289,16081.0
2020-04-29 12:50:00,42.43,42.44,42.4,42.42,13699.0,38.5198,38.5289,38.4926,38.5107,13699.0
2020-04-29 12:55:00,42.38,42.42,42.38,42.41,19526.0,38.4744,38.5107,38.4744,38.5016,19526.0
2020-04-29 13:00:00,42.41,42.6,42.36,42.6,66901.0,38.5016,38.6741,38.4563,38.6741,66901.0
2020-04-29 13:05:00,42.6,42.7,42.6,42.67,23002.0,38.6741,38.7649,38.6741,38.7377,23002.0
2020-04-29 13:10:00,42.67,42.71,42.63,42.65,16161.0,38.7377,38.774,38.7014,38.7195,16161.0
2020-04-29 13:15:00,42.66,42.73,42.65,42.65,18880.0,38.7286,38.7922,38.7195,38.7195,18880.0
2020-04-29 13:20:00,42.68,42.69,42.54,42.57,17171.0,38.7468,38.7558,38.6197,38.6469,17171.0
2020-04-29 13:25:00,42.58,42.63,42.54,42.57,16590.0,38.656,38.7014,38.6197,38.6469,16590.0
2020-04-29 13:30:00,42.58,42.59,42.37,42.39,37244.0,38.656,38.6651,38.4653,38.4835,37244.0
2020-04-29 13:35:00,42.4,42.42,42.36,42.4,19323.0,38.4926,38.5107,38.4563,38.4926,19323.0
2020-04-29 13:40:00,42.4,42.42,42.35,42.38,26519.0,38.4926,38.5107,38.4472,38.4744,26519.0
2020-04-29 13:45:00,42.36,42.41,42.33,42.36,14858.0,38.4563,38.5016,38.429,38.4563,14858.0
2020-04-29 13:50:00,42.35,42.41,42.33,42.34,17922.0,38.4472,38.5016,38.429,38.4381,17922.0
2020-04-29 13:55:00,42.33,42.34,42.24,42.34,19453.0,38.429,38.4381,38.3473,38.4381,19453.0
2020-04-29 14:00:00,42.35,42.4,42.18,42.28,31354.0,38.4472,38.4926,38.2928,38.3836,31354.0
2020-04-29 14:05:00,42.27,42.27,42.18,42.22,21536.0,38.3745,38.3745,38.2928,38.3292,21536.0
2020-04-29 14:10:00,42.2,42.41,42.2,42.41,16465.0,38.311,38.5016,38.311,38.5016,16465.0
2020-04-29 14:15:00,42.41,42.48,42.3,42.3,21066.0,38.5016,38.5652,38.4018,38.4018,21066.0
2020-04-29 14:20:00,42.32,42.36,42.24,42.33,18001.0,38.4199,38.4563,38.3473,38.429,18001.0
2020-04-29 14:25:00,42.34,42.4,42.32,42.38,16122.0,38.4381,38.4926,38.4199,38.4744,16122.0
2020-04-29 14:30:00,42.4,42.47,42.32,42.47,17659.0,38.4926,38.5561,38.4199,38.5561,17659.0
2020-04-29 14:35:00,42.45,42.56,42.4,42.54,25175.0,38.538,38.6378,38.4926,38.6197,25175.0
2020-04-29 14:40:00,42.52,42.53,42.47,42.49,26106.0,38.6015,38.6106,38.5561,38.5743,26106.0
2020-04-29 14:45:00,42.49,42.58,42.46,42.46,36741.0,38.5743,38.656,38.547,38.547,36741.0
2020-04-29 14:50:00,42.46,42.54,42.36,42.38,16547.0,38.547,38.6197,38.4563,38.4744,16547.0
2020-04-29 14:55:00,42.4,42.46,42.36,42.46,21188.0,38.4926,38.547,38.4563,38.547,21188.0
2020-04-29 15:00:00,42.48,42.59,42.45,42.54,41914.0,38.5652,38.6651,38.538,38.6197,41914.0
2020-04-29 15:05:00,42.54,42.65,42.5,42.63,52737.0,38.6197,38.7195,38.5834,38.7014,52737.0
2020-04-29 15:10:00,42.63,42.69,42.59,42.68,26493.0,38.7014,38.7558,38.6651,38.7468,26493.0
2020-04-29 15:15:00,42.68,42.69,42.55,42.67,32801.0,38.7468,38.7558,38.6287,38.7377,32801.0
2020-04-29 15:20:00,42.68,42.76,42.63,42.75,62117.0,38.7468,38.8194,38.7014,38.8103,62117.0
2020-04-29 15:25:00,42.75,42.88,42.74,42.87,75697.0,38.8103,38.9283,38.8012,38.9193,75697.0
2020-04-29 15:30:00,42.87,42.95,42.84,42.92,90091.0,38.9193,38.9919,38.892,38.9646,90091.0
2020-04-29 15:35:00,42.92,42.99,42.89,42.94,33259.0,38.9646,39.0282,38.9374,38.9828,33259.0
2020-04-29 15:40:00,42.93,42.97,42.8,42.83,48671.0,38.9737,39.01,38.8557,38.8829,48671.0
2020-04-29 15:45:00,42.81,42.87,42.74,42.79,54343.0,38.8648,38.9193,38.8012,38.8466,54343.0
2020-04-29 15:50:00,42.78,42.79,42.48,42.52,207855.0,38.8375,38.8466,38.5652,38.6015,207855.0
2020-04-29 15:55:00,42.52,42.57,42.44,42.5,239128.0,38.6015,38.6469,38.5289,38.5834,239128.0
2020-04-30 09:30:00,41.62,41.84,41.13,41.44,97059.0,37.7844,37.9842,37.3396,37.621,97059.0
2020-04-30 09:35:00,41.43,41.59,41.25,41.3,54395.0,37.612,37.7572,37.4485,37.4939,54395.0
2020-04-30 09:40:00,41.3,41.61,41.27,41.51,27517.0,37.4939,37.7754,37.4667,37.6846,27517.0
2020-04-30 09:45:00,41.5,41.5,41.33,41.42,27549.0,37.6755,37.6755,37.5212,37.6029,27549.0
2020-04-30 09:50:00,41.42,41.81,41.38,41.81,25775.0,37.6029,37.9569,37.5666,37.9569,25775.0
2020-04-30 09:55:00,41.8,42.15,41.76,42.03,36207.0,37.9479,38.2656,37.9115,38.1567,36207.0
2020-04-30 10:00:00,42.03,42.23,41.93,41.93,31608.0,38.1567,38.3382,38.0659,38.0659,31608.0
2020-04-30 10:05:00,41.87,42.1,41.84,42.04,54220.0,38.0114,38.2202,37.9842,38.1657,54220.0
2020-04-30 10:10:00,42.0,42.03,41.93,41.96,34696.0,38.1294,38.1567,38.0659,38.0931,34696.0
2020-04-30 10:15:00,41.95,41.97,41.7,41.76,19108.0,38.084,38.1022,37.8571,37.9115,19108.0
2020-04-30 10:20:00,41.75,41.75,41.63,41.71,13019.0,37.9025,37.9025,37.7935,37.8662,13019.0
2020-04-30 10:25:00,41.69,41.77,41.6,41.75,19885.0,37.848,37.9206,37.7663,37.9025,19885.0
2020-04-30 10:30:00,41.75,41.77,41.6,41.73,11150.0,37.9025,37.9206,37.7663,37.8843,11150.0
2020-04-30 10:35:00,41.72,41.76,41.68,41.69,10435.0,37.8752,37.9115,37.8389,37.848,10435.0
2020-04-30 10:40:00,41.69,41.7,41.47,41.49,17736.0,37.848,37.8571,37.6483,37.6664,17736.0
2020-04-30 10:45:00,41.51,41.64,41.47,41.61,16505.0,37.6846,37.8026,37.6483,37.7754,16505.0
2020-04-30 10:50:00,41.64,41.7,41.58,41.66,26493.0,37.8026,37.8571,37.7481,37.8208,26493.0
2020-04-30 10:55:00,41.64,41.7,41.57,41.58,31527.0,37.8026,37.8571,37.7391,37.7481,31527.0
2020-04-30 11:00:00,41.59,41.75,41.59,41.7,42325.0,37.7572,37.9025,37.7572,37.8571,42325.0
2020-04-30 11:05:00,41.72,41.72,41.61,41.7,13535.0,37.8752,37.8752,37.7754,37.8571,13535.0
2020-04-30 11:10:00,41.7,41.7,41.61,41.67,6937.0,37.8571,37.8571,37.7754,37.8298,6937.0
2020-04-30 11:15:00,41.68,41.73,41.61,41.63,17299.0,37.8389,37.8843,37.7754,37.7935,17299.0
2020-04-30 11:20:00,41.64,41.64,41.42,41.48,17385.0,37.8026,37.8026,37.6029,37.6574,17385.0
2020-04-30 11:25:00,41.5,41.59,41.5,41.52,8064.0,37.6755,37.7572,37.6755,37.6937,8064.0
2020-04-30 11:30:00,41.51,41.6,41.46,41.48,16725.0,37.6846,37.7663,37.6392,37.6574,16725.0
2020-04-30 11:35:00,41.48,41.58,41.48,41.58,9956.0,37.6574,37.7481,37.6574,37.7481,9956.0
2020-04-30 11:40:00,41.57,41.63,41.52,41.63,6210.0,37.7391,37.7935,37.6937,37.7935,6210.0
2020-04-30 11:45:00,41.62,41.63,41.47,41.49,21599.0,37.7844,37.7935,37.6483,37.6664,21599.0
2020-04-30 11:50:00,41.51,41.53,41.43,41.48,31450.0,37.6846,37.7027,37.612,37.6574,31450.0
2020-04-30 11:55:00,41.45,41.51,41.41,41.51,35654.0,37.6301,37.6846,37.5938,37.6846,35654.0
2020-04-30 12:00:00,41.51,41.51,41.28,41.31,39948.0,37.6846,37.6846,37.4758,37.503,39948.0
2020-04-30 12:05:00,41.29,41.47,41.27,41.46,27590.0,37.4849,37.6483,37.4667,37.6392,27590.0
2020-04-30 12:10:00,41.46,41.68,41.42,41.55,68897.0,37.6392,37.8389,37.6029,37.7209,68897.0
2020-04-30 12:15:00,41.55,41.56,41.43,41.44,12565.0,37.7209,37.73,37.612,37.621,12565.0
2020-04-30 12:20:00,41.45,41.48,41.36,41.42,7787.0,37.6301,37.6574,37.5484,37.6029,7787.0
2020-04-30 12:25:00,41.39,41.43,41.38,41.41,11498.0,37.5756,37.612,37.5666,37.5938,11498.0
2020-04-30 12:30:00,41.39,41.4,41.3,41.3,7720.0,37.5756,37.5847,37.4939,37.4939,7720.0
2020-04-30 12:35:00,41.3,41.5,41.3,41.48,17525.0,37.4939,37.6755,37.4939,37.6574,17525.0
2020-04-30 12:40:00,41.47,41.57,41.47,41.52,10105.0,37.6483,37.7391,37.6483,37.6937,10105.0
2020-04-30 12:45:00,41.51,41.56,41.5,41.54,12459.0,37.6846,37.73,37.6755,37.7118,12459.0
2020-04-30 12:50:00,41.56,41.57,41.45,41.46,12341.0,37.73,37.7391,37.6301,37.6392,12341.0
2020-04-30 12:55:00,41.45,41.5,41.38,41.45,19545.0,37.6301,37.6755,37.5666,37.6301,19545.0
2020-04-30 13:00:00,41.44,41.47,41.4,41.41,16093.0,37.621,37.6483,37.5847,37.5938,16093.0
2020-04-30 13:05:00,41.41,41.48,41.38,41.47,8591.0,37.5938,37.6574,37.5666,37.6483,8591.0
2020-04-30 13:10:00,41.47,41.56,41.44,41.55,9158.0,37.6483,37.73,37.621,37.7209,9158.0
2020-04-30 13:15:00,41.54,41.58,41.51,41.52,9350.0,37.7118,37.7481,37.6846,37.6937,9350.0
2020-04-30 13:20:00,41.53,41.55,41.51,41.53,11474.0,37.7027,37.7209,37.6846,37.7027,11474.0
2020-04-30 13:25:00,41.52,41.56,41.47,41.53,13911.0,37.6937,37.73,37.6483,37.7027,13911.0
2020-04-30 13:30:00,41.53,41.54,41.45,41.46,11657.0,37.7027,37.7118,37.6301,37.6392,11657.0
2020-04-30 13:35:00,41.47,41.56,41.46,41.55,13469.0,37.6483,37.73,37.6392,37.7209,13469.0
2020-04-30 13:40:00,41.55,41.57,41.52,41.53,10837.0,37.7209,37.7391,37.6937,37.7027,10837.0
2020-04-30 13:45:00,41.52,41.53,41.43,41.45,8950.0,37.6937,37.7027,37.612,37.6301,8950.0
2020-04-30 13:50:00,41.44,41.45,41.36,41.41,18772.0,37.621,37.6301,37.5484,37.5938,18772.0
2020-04-30 13:55:00,41.4,41.42,41.3,41.33,12888.0,37.5847,37.6029,37.4939,37.5212,12888.0
2020-04-30 14:00:00,41.32,41.4,41.31,41.37,44151.0,37.5121,37.5847,37.503,37.5575,44151.0
2020-04-30 14:05:00,41.36,41.38,41.3,41.32,14087.0,37.5484,37.5666,37.4939,37.5121,14087.0
2020-04-30 14:10:00,41.33,41.39,41.33,41.39,11968.0,37.5212,37.5756,37.5212,37.5756,11968.0
2020-04-30 14:15:00,41.39,41.39,41.33,41.33,13905.0,37.5756,37.5756,37.5212,37.5212,13905.0
2020-04-30 14:20:00,41.33,41.38,41.33,41.36,21111.0,37.5212,37.5666,37.5212,37.5484,21111.0
2020-04-30 14:25:00,41.36,41.46,41.36,41.42,16034.0,37.5484,37.6392,37.5484,37.6029,16034.0
2020-04-30 14:30:00,41.45,41.6,41.43,41.53,14741.0,37.6301,37.7663,37.612,37.7027,14741.0
2020-04-30 14:35:00,41.52,41.53,41.44,41.46,16393.0,37.6937,37.7027,37.621,37.6392,16393.0
2020-04-30 14:40:00,41.46,41.51,41.43,41.49,13289.0,37.6392,37.6846,37.612,37.6664,13289.0
2020-04-30 14:45:00,41.5,41.52,41.38,41.4,43986.0,37.6755,37.6937,37.5666,37.5847,43986.0
2020-04-30 14:50:00,41.4,41.42,41.29,41.34,17004.0,37.5847,37.6029,37.4849,37.5303,17004.0
2020-04-30 14:55:00,41.34,41.35,41.19,41.25,9388.0,37.5303,37.5393,37.3941,37.4485,9388.0
2020-04-30 15:00:00,41.24,41.26,41.15,41.15,21656.0,37.4395,37.4576,37.3578,37.3578,21656.0
2020-04-30 15:05:00,41.16,41.27,41.15,41.15,18853.0,37.3668,37.4667,37.3578,37.3578,18853.0
2020-04-30 15:10:00,41.16,41.17,41.02,41.07,19503.0,37.3668,37.3759,37.2397,37.2851,19503.0
2020-04-30 15:15:00,41.06,41.18,41.06,41.08,18559.0,37.2761,37.385,37.2761,37.2942,18559.0
2020-04-30 15:20:00,41.07,41.18,41.04,41.14,19375.0,37.2851,37.385,37.2579,37.3487,19375.0
2020-04-30 15:25:00,41.14,41.15,41.08,41.08,24352.0,37.3487,37.3578,37.2942,37.2942,24352.0
2020-04-30 15:30:00,41.09,41.21,41.08,41.16,31415.0,37.3033,37.4122,37.2942,37.3668,31415.0
2020-04-30 15:35:00,41.17,41.2,41.06,41.08,32300.0,37.3759,37.4032,37.2761,37.2942,32300.0
2020-04-30 15:40:00,41.07,41.13,40.97,41.12,41129.0,37.2851,37.3396,37.1944,37.3305,41129.0
2020-04-30 15:45:00,41.12,41.19,41.05,41.05,44454.0,37.3305,37.3941,37.267,37.267,44454.0
2020-04-30 15:50:00,41.06,41.34,41.06,41.32,89580.0,37.2761,37.5303,37.2761,37.5121,89580.0
2020-04-30 15:55:00,41.32,41.32,41.14,41.16,241666.0,37.5121,37.5121,37.3487,37.3668,241666.0
2020-05-01 09:30:00,40.15,40.73,40.06,40.71,88629.0,36.4499,36.9765,36.3682,36.9583,88629.0
2020-05-01 09:35:00,40.66,40.9,40.5,40.86,32614.0,36.9129,37.1308,36.7677,37.0945,32614.0
2020-05-01 09:40:00,40.89,40.95,40.68,40.88,24382.0,37.1217,37.1762,36.9311,37.1126,24382.0
2020-05-01 09:45:00,40.88,40.97,40.79,40.79,33160.0,37.1126,37.1944,37.0309,37.0309,33160.0
2020-05-01 09:50:00,40.8,41.02,40.68,40.72,43990.0,37.04,37.2397,36.9311,36.9674,43990.0
2020-05-01 09:55:00,40.71,40.73,40.52,40.53,42357.0,36.9583,36.9765,36.7858,36.7949,42357.0
2020-05-01 10:00:00,40.55,40.89,40.53,40.79,79374.0,36.8131,37.1217,36.7949,37.0309,79374.0
2020-05-01 10:05:00,40.79,41.13,40.76,41.07,32985.0,37.0309,37.3396,37.0037,37.2851,32985.0
2020-05-01 10:10:00,41.06,41.21,40.97,41.21,25196.0,37.2761,37.4122,37.1944,37.4122,25196.0
2020-05-01 10:15:00,41.22,41.37,41.2,41.23,29223.0,37.4213,37.5575,37.4032,37.4304,29223.0
2020-05-01 10:20:00,41.22,41.33,41.12,41.23,29319.0,37.4213,37.5212,37.3305,37.4304,29319.0
2020-05-01 10:25:00,41.25,41.28,41.1,41.27,21254.0,37.4485,37.4758,37.3124,37.4667,21254.0
2020-05-01 10:30:00,41.3,41.38,41.26,41.32,26269.0,37.4939,37.5666,37.4576,37.5121,26269.0
2020-05-01 10:35:00,41.32,41.54,41.31,41.53,21172.0,37.5121,37.7118,37.503,37.7027,21172.0
2020-05-01 10:40:00,41.54,41.61,41.33,41.36,36669.0,37.7118,37.7754,37.5212,37.5484,36669.0
2020-05-01 10:45:00,41.33,41.41,41.24,41.41,42280.0,37.5212,37.5938,37.4395,37.5938,42280.0
2020-05-01 10:50:00,41.39,41.45,41.34,41.37,115506.0,37.5756,37.6301,37.5303,37.5575,115506.0
2020-05-01 10:55:00,41.38,41.47,41.37,41.41,52489.0,37.5666,37.6483,37.5575,37.5938,52489.0
2020-05-01 11:00:00,41.4,41.52,41.39,41.51,26643.0,37.5847,37.6937,37.5756,37.6846,26643.0
2020-05-01 11:05:00,41.5,41.55,41.46,41.5,27598.0,37.6755,37.7209,37.6392,37.6755,27598.0
2020-05-01 11:10:00,41.5,41.58,41.45,41.56,13926.0,37.6755,37.7481,37.6301,37.73,13926.0
2020-05-01 11:15:00,41.54,41.54,41.39,41.39,16212.0,37.7118,37.7118,37.5756,37.5756,16212.0
2020-05-01 11:20:00,41.39,41.4,41.12,41.13,13805.0,37.5756,37.5847,37.3305,37.3396,13805.0
2020-05-01 11:25:00,41.15,41.15,41.01,41.03,16649.0,37.3578,37.3578,37.2307,37.2488,16649.0
2020-05-01 11:30:00,41.03,41.09,40.99,41.03,12150.0,37.2488,37.3033,37.2125,37.2488,12150.0
2020-05-01 11:35:00,41.02,41.08,40.91,40.94,8271.0,37.2397,37.2942,37.1399,37.1671,8271.0
2020-05-01 11:40:00,40.94,40.96,40.82,40.84,8934.0,37.1671,37.1853,37.0582,37.0763,8934.0
2020-05-01 11:45:00,40.84,40.86,40.64,40.64,14840.0,37.0763,37.0945,36.8948,36.8948,14840.0
2020-05-01 11:50:00,40.62,40.66,40.54,40.57,4025.0,36.8766,36.9129,36.804,36.8312,4025.0
2020-05-01 11:55:00,40.59,40.66,40.53,40.66,14596.0,36.8494,36.9129,36.7949,36.9129,14596.0
2020-05-01 12:00:00,40.66,40.66,40.55,40.6,19876.0,36.9129,36.9129,36.8131,36.8584,19876.0
2020-05-01 12:05:00,40.61,40.68,40.59,40.67,11369.0,36.8675,36.9311,36.8494,36.922,11369.0
2020-05-01 12:10:00,40.67,40.86,40.67,40.81,17016.0,36.922,37.0945,36.922,37.0491,17016.0
2020-05-01 12:15:00,40.8,40.81,40.71,40.74,12520.0,37.04,37.0491,36.9583,36.9855,12520.0
2020-05-01 12:20:00,40.73,40.77,40.65,40.7,8752.0,36.9765,37.0128,36.9038,36.9492,8752.0
2020-05-01 12:25:00,40.7,40.72,40.62,40.62,7630.0,36.9492,36.9674,36.8766,36.8766,7630.0
2020-05-01 12:30:00,40.61,40.67,40.57,40.65,10907.0,36.8675,36.922,36.8312,36.9038,10907.0
2020-05-01 12:35:00,40.64,40.65,40.52,40.54,22024.0,36.8948,36.9038,36.7858,36.804,22024.0
2020-05-01 12:40:00,40.51,40.53,40.42,40.49,17912.0,36.7767,36.7949,36.695,36.7586,17912.0
2020-05-01 12:45:00,40.5,40.54,40.47,40.47,10153.0,36.7677,36.804,36.7404,36.7404,10153.0
2020-05-01 12:50:00,40.48,40.53,40.46,40.51,9024.0,36.7495,36.7949,36.7314,36.7767,9024.0
2020-05-01 12:55:00,40.52,40.58,40.5,40.57,11474.0,36.7858,36.8403,36.7677,36.8312,11474.0
2020-05-01 13:00:00,40.57,40.66,40.56,40.64,5626.0,36.8312,36.9129,36.8221,36.8948,5626.0
2020-05-01 13:05:00,40.64,40.7,40.62,40.69,10837.0,36.8948,36.9492,36.8766,36.9402,10837.0
2020-05-01 13:10:00,40.7,40.81,40.68,40.79,8007.0,36.9492,37.0491,36.9311,37.0309,8007.0
2020-05-01 13:15:00,40.8,40.81,40.71,40.78,20246.0,37.04,37.0491,36.9583,37.0219,20246.0
2020-05-01 13:20:00,40.78,40.84,40.73,40.76,15930.0,37.0219,37.0763,36.9765,37.0037,15930.0
2020-05-01 13:25:00,40.76,40.98,40.76,40.97,17515.0,37.0037,37.2034,37.0037,37.1944,17515.0
2020-05-01 13:30:00,40.97,41.03,40.93,40.94,13071.0,37.1944,37.2488,37.158,37.1671,13071.0
2020-05-01 13:35:00,40.93,40.96,40.91,40.94,11581.0,37.158,37.1853,37.1399,37.1671,11581.0
2020-05-01 13:40:00,40.9,40.94,40.84,40.87,11354.0,37.1308,37.1671,37.0763,37.1036,11354.0
2020-05-01 13:45:00,40.85,40.87,40.81,40.86,13133.0,37.0854,37.1036,37.0491,37.0945,13133.0
2020-05-01 13:50:00,40.87,40.89,40.72,40.74,13007.0,37.1036,37.1217,36.9674,36.9855,13007.0
2020-05-01 13:55:00,40.75,40.8,40.67,40.69,26041.0,36.9946,37.04,36.922,36.9402,26041.0
2020-05-01 14:00:00,40.7,40.7,40.62,40.69,20102.0,36.9492,36.9492,36.8766,36.9402,20102.0
2020-05-01 14:05:00,40.69,40.74,40.64,40.65,13865.0,36.9402,36.9855,36.8948,36.9038,13865.0
2020-05-01 14:10:00,40.64,40.66,40.53,40.55,10127.0,36.8948,36.9129,36.7949,36.8131,10127.0
2020-05-01 14:15:00,40.53,40.64,40.48,40.64,19974.0,36.7949,36.8948,36.7495,36.8948,19974.0
2020-05-01 14:20:00,40.64,40.72,40.63,40.7,16608.0,36.8948,36.9674,36.8857,36.9492,16608.0
2020-05-01 14:25:00,40.7,40.71,40.6,40.64,12447.0,36.9492,36.9583,36.8584,36.8948,12447.0
2020-05-01 14:30:00,40.63,40.65,40.56,40.57,14954.0,36.8857,36.9038,36.8221,36.8312,14954.0
2020-05-01 14:35:00,40.57,40.68,40.57,40.68,24875.0,36.8312,36.9311,36.8312,36.9311,24875.0
2020-05-01 14:40:00,40.67,40.78,40.65,40.69,27186.0,36.922,37.0219,36.9038,36.9402,27186.0
2020-05-01 14:45:00,40.7,40.7,40.63,40.66,14275.0,36.9492,36.9492,36.8857,36.9129,14275.0
2020-05-01 14:50:00,40.65,40.67,40.54,40.61,11070.0,36.9038,36.922,36.804,36.8675,11070.0
2020-05-01 14:55:00,40.61,40.63,40.56,40.57,15441.0,36.8675,36.8857,36.8221,36.8312,15441.0
2020-05-01 15:00:00,40.55,40.6,40.53,40.55,23250.0,36.8131,36.8584,36.7949,36.8131,23250.0
2020-05-01 15:05:00,40.54,40.61,40.51,40.59,22457.0,36.804,36.8675,36.7767,36.8494,22457.0
2020-05-01 15:10:00,40.59,40.76,40.56,40.75,13485.0,36.8494,37.0037,36.8221,36.9946,13485.0
2020-05-01 15:15:00,40.74,40.78,40.73,40.77,15120.0,36.9855,37.0219,36.9765,37.0128,15120.0
2020-05-01 15:20:00,40.78,40.87,40.78,40.81,13830.0,37.0219,37.1036,37.0219,37.0491,13830.0
2020-05-01 15:25:00,40.8,40.83,40.74,40.8,21833.0,37.04,37.0673,36.9855,37.04,21833.0
2020-05-01 15:30:00,40.8,40.86,40.77,40.78,32304.0,37.04,37.0945,37.0128,37.0219,32304.0
2020-05-01 15:35:00,40.77,40.82,40.71,40.78,31014.0,37.0128,37.0582,36.9583,37.0219,31014.0
2020-05-01 15:40:00,40.79,40.84,40.72,40.8,24181.0,37.0309,37.0763,36.9674,37.04,24181.0
2020-05-01 15:45:00,40.8,40.87,40.72,40.87,33190.0,37.04,37.1036,36.9674,37.1036,33190.0
2020-05-01 15:50:00,40.86,40.9,40.8,40.88,71903.0,37.0945,37.1308,37.04,37.1126,71903.0
2020-05-01 15:55:00,40.9,41.01,40.86,41.0,201839.0,37.1308,37.2307,37.0945,37.2216,201839.0
2020-05-04 09:30:00,40.25,40.5,39.91,40.45,81900.0,36.5407,36.7677,36.232,36.7223,81900.0
2020-05-04 09:35:00,40.4,40.63,40.29,40.55,27060.0,36.6769,36.8857,36.577,36.8131,27060.0
2020-05-04 09:40:00,40.53,40.62,40.34,40.37,28532.0,36.7949,36.8766,36.6224,36.6496,28532.0
2020-05-04 09:45:00,40.35,40.41,40.23,40.37,23217.0,36.6315,36.686,36.5225,36.6496,23217.0
2020-05-04 09:50:00,40.37,40.62,40.33,40.57,23185.0,36.6496,36.8766,36.6133,36.8312,23185.0
2020-05-04 09:55:00,40.6,40.67,40.5,40.56,20287.0,36.8584,36.922,36.7677,36.8221,20287.0
2020-05-04 10:00:00,40.57,40.68,40.49,40.67,28026.0,36.8312,36.9311,36.7586,36.922,28026.0
2020-05-04 10:05:00,40.68,40.87,40.67,40.78,22343.0,36.9311,37.1036,36.922,37.0219,22343.0
2020-05-04 10:10:00,40.8,40.94,40.8,40.91,17723.0,37.04,37.1671,37.04,37.1399,17723.0
2020-05-04 10:15:00,40.9,41.22,40.9,41.05,22986.0,37.1308,37.4213,37.1308,37.267,22986.0
2020-05-04 10:20:00,41.04,41.12,40.92,41.0,16681.0,37.2579,37.3305,37.149,37.2216,16681.0
2020-05-04 10:25:00,40.98,41.04,40.91,40.99,12365.0,37.2034,37.2579,37.1399,37.2125,12365.0
2020-05-04 10:30:00,40.94,40.94,40.77,40.84,15096.0,37.1671,37.1671,37.0128,37.0763,15096.0
2020-05-04 10:35:00,40.85,40.92,40.79,40.89,12954.0,37.0854,37.149,37.0309,37.1217,12954.0
2020-05-04 10:40:00,40.87,41.04,40.84,41.04,14125.0,37.1036,37.2579,37.0763,37.2579,14125.0
2020-05-04 10:45:00,41.05,41.08,40.95,41.08,11489.0,37.267,37.2942,37.1762,37.2942,11489.0
2020-05-04 10:50:00,41.08,41.11,40.96,41.08,6412.0,37.2942,37.3214,37.1853,37.2942,6412.0
2020-05-04 10:55:00,41.07,41.07,40.81,40.84,16503.0,37.2851,37.2851,37.0491,37.0763,16503.0
2020-05-04 11:00:00,40.82,40.86,40.68,40.68,20705.0,37.0582,37.0945,36.9311,36.9311,20705.0
2020-05-04 11:05:00,40.65,40.74,40.63,40.66,19100.0,36.9038,36.9855,36.8857,36.9129,19100.0
2020-05-04 11:10:00,40.66,40.7,40.61,40.64,17385.0,36.9129,36.9492,36.8675,36.8948,17385.0
2020-05-04 11:15:00,40.65,40.77,40.64,40.75,13374.0,36.9038,37.0128,36.8948,36.9946,13374.0
2020-05-04 11:20:00,40.74,40.83,40.68,40.82,13746.0,36.9855,37.0673,36.9311,37.0582,13746.0
2020-05-04 11:25:00,40.81,40.81,40.64,40.76,8232.0,37.0491,37.0491,36.8948,37.0037,8232.0
2020-05-04 11:30:00,40.77,40.8,40.71,40.74,11502.0,37.0128,37.04,36.9583,36.9855,11502.0
2020-05-04 11:35:00,40.74,40.87,40.72,40.87,14842.0,36.9855,37.1036,36.9674,37.1036,14842.0
2020-05-04 11:40:00,40.89,40.94,40.87,40.88,10564.0,37.1217,37.1671,37.1036,37.1126,10564.0
2020-05-04 11:45:00,40.91,40.91,40.84,40.88,11248.0,37.1399,37.1399,37.0763,37.1126,11248.0
2020-05-04 11:50:00,40.88,40.93,40.87,40.91,13527.0,37.1126,37.158,37.1036,37.1399,13527.0
2020-05-04 11:55:00,40.9,40.93,40.82,40.82,11998.0,37.1308,37.158,37.0582,37.0582,11998.0
2020-05-04 12:00:00,40.84,40.89,40.83,40.86,9912.0,37.0763,37.1217,37.0673,37.0945,9912.0
2020-05-04 12:05:00,40.83,40.88,40.8,40.85,7318.0,37.0673,37.1126,37.04,37.0854,7318.0
2020-05-04 12:10:00,40.84,40.9,40.82,40.86,7235.0,37.0763,37.1308,37.0582,37.0945,7235.0
2020-05-04 12:15:00,40.84,40.89,40.82,40.87,12292.0,37.0763,37.1217,37.0582,37.1036,12292.0
2020-05-04 12:20:00,40.86,40.95,40.84,40.95,7693.0,37.0945,37.1762,37.0763,37.1762,7693.0
2020-05-04 12:25:00,40.95,41.01,40.93,41.0,14794.0,37.1762,37.2307,37.158,37.2216,14794.0
2020-05-04 12:30:00,41.04,41.05,40.92,40.94,7507.0,37.2579,37.267,37.149,37.1671,7507.0
2020-05-04 12:35:00,40.94,40.95,40.83,40.88,10457.0,37.1671,37.1762,37.0673,37.1126,10457.0
2020-05-04 12:40:00,40.87,40.88,40.8,40.85,15953.0,37.1036,37.1126,37.04,37.0854,15953.0
2020-05-04 12:45:00,40.84,40.87,40.8,40.81,21236.0,37.0763,37.1036,37.04,37.0491,21236.0
2020-05-04 12:50:00,40.8,40.81,40.76,40.76,12620.0,37.04,37.0491,37.0037,37.0037,12620.0
2020-05-04 12:55:00,40.76,40.9,40.76,40.87,9179.0,37.0037,37.1308,37.0037,37.1036,9179.0
2020-05-04 13:00:00,40.87,40.91,40.84,40.89,12937.0,37.1036,37.1399,37.0763,37.1217,12937.0
2020-05-04 13:05:00,40.87,40.89,40.84,40.86,7762.0,37.1036,37.1217,37.0763,37.0945,7762.0
2020-05-04 13:10:00,40.85,40.85,40.77,40.79,7528.0,37.0854,37.0854,37.0128,37.0309,7528.0
2020-05-04 13:15:00,40.8,40.84,40.7,40.7,11403.0,37.04,37.0763,36.9492,36.9492,11403.0
2020-05-04 13:20:00,40.71,40.72,40.68,40.69,7538.0,36.9583,36.9674,36.9311,36.9402,7538.0
2020-05-04 13:25:00,40.69,40.72,40.67,40.67,8803.0,36.9402,36.9674,36.922,36.922,8803.0
2020-05-04 13:30:00,40.66,40.73,40.66,40.7,9480.0,36.9129,36.9765,36.9129,36.9492,9480.0
2020-05-04 13:35:00,40.71,40.77,40.71,40.75,9873.0,36.9583,37.0128,36.9583,36.9946,9873.0
2020-05-04 13:40:00,40.75,40.81,40.73,40.76,6401.0,36.9946,37.0491,36.9765,37.0037,6401.0
2020-05-04 13:45:00,40.76,40.82,40.76,40.79,8525.0,37.0037,37.0582,37.0037,37.0309,8525.0
2020-05-04 13:50:00,40.8,40.83,40.78,40.81,7903.0,37.04,37.0673,37.0219,37.0491,7903.0
2020-05-04 13:55:00,40.82,40.9,40.82,40.86,13767.0,37.0582,37.1308,37.0582,37.0945,13767.0
2020-05-04 14:00:00,40.85,40.9,40.84,40.9,15453.0,37.0854,37.1308,37.0763,37.1308,15453.0
2020-05-04 14:05:00,40.89,40.89,40.77,40.77,12702.0,37.1217,37.1217,37.0128,37.0128,12702.0
2020-05-04 14:10:00,40.78,40.86,40.78,40.83,5856.0,37.0219,37.0945,37.0219,37.0673,5856.0
2020-05-04 14:15:00,40.82,40.9,40.82,40.9,13190.0,37.0582,37.1308,37.0582,37.1308,13190.0
2020-05-04 14:20:00,40.89,40.93,40.83,40.89,12300.0,37.1217,37.158,37.0673,37.1217,12300.0
2020-05-04 14:25:00,40.87,40.87,40.8,40.83,8801.0,37.1036,37.1036,37.04,37.0673,8801.0
2020-05-04 14:30:00,40.85,40.85,40.74,40.78,11586.0,37.0854,37.0854,36.9855,37.0219,11586.0
2020-05-04 14:35:00,40.79,40.79,40.7,40.7,8706.0,37.0309,37.0309,36.9492,36.9492,8706.0
2020-05-04 14:40:00,40.68,40.73,40.65,40.65,8569.0,36.9311,36.9765,36.9038,36.9038,8569.0
2020-05-04 14:45:00,40.63,40.79,40.63,40.78,16856.0,36.8857,37.0309,36.8857,37.0219,16856.0
2020-05-04 14:50:00,40.79,40.91,40.78,40.81,36490.0,37.0309,37.1399,37.0219,37.0491,36490.0
2020-05-04 14:55:00,40.8,40.83,40.72,40.82,10497.0,37.04,37.0673,36.9674,37.0582,10497.0
2020-05-04 15:00:00,40.81,40.92,40.77,40.91,18077.0,37.0491,37.149,37.0128,37.1399,18077.0
2020-05-04 15:05:00,40.9,40.9,40.82,40.87,20618.0,37.1308,37.1308,37.0582,37.1036,20618.0
2020-05-04 15:10:00,40.87,40.96,40.86,40.89,23710.0,37.1036,37.1853,37.0945,37.1217,23710.0
2020-05-04 15:15:00,40.88,40.96,40.86,40.96,20562.0,37.1126,37.1853,37.0945,37.1853,20562.0
2020-05-04 15:20:00,40.95,40.97,40.93,40.93,14464.0,37.1762,37.1944,37.158,37.158,14464.0
2020-05-04 15:25:00,40.92,41.02,40.87,40.98,16418.0,37.149,37.2397,37.1036,37.2034,16418.0
2020-05-04 15:30:00,40.99,41.05,40.97,41.05,20455.0,37.2125,37.267,37.1944,37.267,20455.0
2020-05-04 15:35:00,41.05,41.08,40.98,41.0,19350.0,37.267,37.2942,37.2034,37.2216,19350.0
2020-05-04 15:40:00,41.02,41.1,40.99,41.02,17758.0,37.2397,37.3124,37.2125,37.2397,17758.0
2020-05-04 15:45:00,41.02,41.09,40.99,41.0,23961.0,37.2397,37.3033,37.2125,37.2216,23961.0
2020-05-04 15:50:00,41.0,41.03,40.88,40.93,80352.0,37.2216,37.2488,37.1126,37.158,80352.0
2020-05-04 15:55:00,40.92,41.09,40.91,41.04,115913.0,37.149,37.3033,37.1399,37.2579,115913.0
2020-05-05 09:30:00,41.75,41.98,41.6,41.91,47517.0,37.9025,38.1113,37.7663,38.0477,47517.0
2020-05-05 09:35:00,41.94,42.01,41.81,41.93,12151.0,38.075,38.1385,37.9569,38.0659,12151.0
2020-05-05 09:40:00,41.93,42.15,41.88,42.04,32257.0,38.0659,38.2656,38.0205,38.1657,32257.0
2020-05-05 09:45:00,42.05,42.11,41.87,41.88,20504.0,38.1748,38.2293,38.0114,38.0205,20504.0
2020-05-05 09:50:00,41.93,42.04,41.85,41.85,26868.0,38.0659,38.1657,37.9933,37.9933,26868.0
2020-05-05 09:55:00,41.85,42.08,41.81,42.06,44927.0,37.9933,38.2021,37.9569,38.1839,44927.0
2020-05-05 10:00:00,42.07,42.13,42.01,42.07,18636.0,38.193,38.2475,38.1385,38.193,18636.0
2020-05-05 10:05:00,42.07,42.12,41.97,42.06,32856.0,38.193,38.2384,38.1022,38.1839,32856.0
2020-05-05 10:10:00,42.07,42.07,41.65,41.65,33241.0,38.193,38.193,37.8117,37.8117,33241.0
2020-05-05 10:15:00,41.66,41.76,41.47,41.5,21105.0,37.8208,37.9115,37.6483,37.6755,21105.0
2020-05-05 10:20:00,41.48,41.6,41.43,41.58,12302.0,37.6574,37.7663,37.612,37.7481,12302.0
2020-05-05 10:25:00,41.56,41.56,41.39,41.44,12698.0,37.73,37.73,37.5756,37.621,12698.0
2020-05-05 10:30:00,41.43,41.51,41.35,41.47,22269.0,37.612,37.6846,37.5393,37.6483,22269.0
2020-05-05 10:35:00,41.49,41.55,41.46,41.53,11180.0,37.6664,37.7209,37.6392,37.7027,11180.0
2020-05-05 10:40:00,41.54,41.55,41.45,41.48,17109.0,37.7118,37.7209,37.6301,37.6574,17109.0
2020-05-05 10:45:00,41.5,41.53,41.4,41.41,18388.0,37.6755,37.7027,37.5847,37.5938,18388.0
2020-05-05 10:50:00,41.41,41.59,41.37,41.57,16667.0,37.5938,37.7572,37.5575,37.7391,16667.0
2020-05-05 10:55:00,41.59,41.63,41.42,41.45,12106.0,37.7572,37.7935,37.6029,37.6301,12106.0
2020-05-05 11:00:00,41.45,41.59,41.42,41.59,18132.0,37.6301,37.7572,37.6029,37.7572,18132.0
2020-05-05 11:05:00,41.58,41.67,41.57,41.64,12469.0,37.7481,37.8298,37.7391,37.8026,12469.0
2020-05-05 11:10:00,41.63,41.65,41.53,41.6,7363.0,37.7935,37.8117,37.7027,37.7663,7363.0
2020-05-05 11:15:00,41.58,41.58,41.43,41.5,20197.0,37.7481,37.7481,37.612,37.6755,20197.0
2020-05-05 11:20:00,41.52,41.69,41.5,41.64,13065.0,37.6937,37.848,37.6755,37.8026,13065.0
2020-05-05 11:25:00,41.65,41.69,41.6,41.69,13932.0,37.8117,37.848,37.7663,37.848,13932.0
2020-05-05 11:30:00,41.7,41.79,41.69,41.77,10754.0,37.8571,37.9388,37.848,37.9206,10754.0
2020-05-05 11:35:00,41.79,41.84,41.74,41.79,6609.0,37.9388,37.9842,37.8934,37.9388,6609.0
2020-05-05 11:40:00,41.8,41.82,41.74,41.76,5665.0,37.9479,37.966,37.8934,37.9115,5665.0
2020-05-05 11:45:00,41.76,41.85,41.76,41.82,6461.0,37.9115,37.9933,37.9115,37.966,6461.0
2020-05-05 11:50:00,41.82,41.84,41.74,41.83,6805.0,37.966,37.9842,37.8934,37.9751,6805.0
2020-05-05 11:55:00,41.84,41.86,41.66,41.67,8450.0,37.9842,38.0023,37.8208,37.8298,8450.0
2020-05-05 12:00:00,41.7,41.74,41.64,41.67,11668.0,37.8571,37.8934,37.8026,37.8298,11668.0
2020-05-05 12:05:00,41.67,41.74,41.67,41.68,9098.0,37.8298,37.8934,37.8298,37.8389,9098.0
2020-05-05 12:10:00,41.69,41.76,41.67,41.72,6363.0,37.848,37.9115,37.8298,37.8752,6363.0
2020-05-05 12:15:00,41.75,41.77,41.73,41.74,5983.0,37.9025,37.9206,37.8843,37.8934,5983.0
2020-05-05 12:20:00,41.76,41.77,41.72,41.74,13523.0,37.9115,37.9206,37.8752,37.8934,13523.0
2020-05-05 12:25:00,41.75,41.77,41.68,41.73,6542.0,37.9025,37.9206,37.8389,37.8843,6542.0
2020-05-05 12:30:00,41.74,41.81,41.73,41.76,20394.0,37.8934,37.9569,37.8843,37.9115,20394.0
2020-05-05 12:35:00,41.74,41.74,41.67,41.67,18443.0,37.8934,37.8934,37.8298,37.8298,18443.0
2020-05-05 12:40:00,41.68,41.68,41.55,41.59,15787.0,37.8389,37.8389,37.7209,37.7572,15787.0
2020-05-05 12:45:00,41.58,41.66,41.58,41.59,12206.0,37.7481,37.8208,37.7481,37.7572,12206.0
2020-05-05 12:50:00,41.58,41.64,41.58,41.62,8591.0,37.7481,37.8026,37.7481,37.7844,8591.0
2020-05-05 12:55:00,41.62,41.62,41.55,41.59,14082.0,37.7844,37.7844,37.7209,37.7572,14082.0
2020-05-05 13:00:00,41.59,41.71,41.58,41.63,32662.0,37.7572,37.8662,37.7481,37.7935,32662.0
2020-05-05 13:05:00,41.64,41.67,41.61,41.65,12033.0,37.8026,37.8298,37.7754,37.8117,12033.0
2020-05-05 13:10:00,41.65,41.67,41.55,41.57,12830.0,37.8117,37.8298,37.7209,37.7391,12830.0
2020-05-05 13:15:00,41.57,41.6,41.57,41.6,4827.0,37.7391,37.7663,37.7391,37.7663,4827.0
2020-05-05 13:20:00,41.6,41.61,41.56,41.57,25733.0,37.7663,37.7754,37.73,37.7391,25733.0
2020-05-05 13:25:00,41.58,41.71,41.58,41.71,8757.0,37.7481,37.8662,37.7481,37.8662,8757.0
2020-05-05 13:30:00,41.71,41.76,41.7,41.75,7462.0,37.8662,37.9115,37.8571,37.9025,7462.0
2020-05-05 13:35:00,41.74,41.74,41.67,41.68,12866.0,37.8934,37.8934,37.8298,37.8389,12866.0
2020-05-05 13:40:00,41.69,41.74,41.68,41.72,10620.0,37.848,37.8934,37.8389,37.8752,10620.0
2020-05-05 13:45:00,41.7,41.75,41.67,41.72,16470.0,37.8571,37.9025,37.8298,37.8752,16470.0
2020-05-05 13:50:00,41.7,41.77,41.7,41.76,12057.0,37.8571,37.9206,37.8571,37.9115,12057.0
2020-05-05 13:55:00,41.74,41.77,41.64,41.64,13281.0,37.8934,37.9206,37.8026,37.8026,13281.0
2020-05-05 14:00:00,41.65,41.66,41.58,41.59,23913.0,37.8117,37.8208,37.7481,37.7572,23913.0
2020-05-05 14:05:00,41.59,41.61,41.46,41.48,28215.0,37.7572,37.7754,37.6392,37.6574,28215.0
2020-05-05 14:10:00,41.48,41.56,41.48,41.56,35790.0,37.6574,37.73,37.6574,37.73,35790.0
2020-05-05 14:15:00,41.56,41.57,41.48,41.54,19897.0,37.73,37.7391,37.6574,37.7118,19897.0
2020-05-05 14:20:00,41.54,41.56,41.48,41.52,34279.0,37.7118,37.73,37.6574,37.6937,34279.0
2020-05-05 14:25:00,41.51,41.55,41.5,41.52,31575.0,37.6846,37.7209,37.6755,37.6937,31575.0
2020-05-05 14:30:00,41.52,41.54,41.43,41.46,43467.0,37.6937,37.7118,37.612,37.6392,43467.0
2020-05-05 14:35:00,41.46,41.52,41.39,41.41,34790.0,37.6392,37.6937,37.5756,37.5938,34790.0
2020-05-05 14:40:00,41.41,41.44,41.36,41.42,15505.0,37.5938,37.621,37.5484,37.6029,15505.0
2020-05-05 14:45:00,41.43,41.49,41.43,41.45,23201.0,37.612,37.6664,37.612,37.6301,23201.0
2020-05-05 14:50:00,41.45,41.48,41.41,41.43,19642.0,37.6301,37.6574,37.5938,37.612,19642.0
2020-05-05 14:55:00,41.42,41.45,41.37,41.39,14472.0,37.6029,37.6301,37.5575,37.5756,14472.0
2020-05-05 15:00:00,41.37,41.4,41.35,41.36,23985.0,37.5575,37.5847,37.5393,37.5484,23985.0
2020-05-05 15:05:00,41.36,41.37,41.27,41.3,20072.0,37.5484,37.5575,37.4667,37.4939,20072.0
2020-05-05 15:10:00,41.3,41.33,41.28,41.3,17953.0,37.4939,37.5212,37.4758,37.4939,17953.0
2020-05-05 15:15:00,41.3,41.3,41.12,41.12,16164.0,37.4939,37.4939,37.3305,37.3305,16164.0
2020-05-05 15:20:00,41.13,41.15,41.05,41.12,39041.0,37.3396,37.3578,37.267,37.3305,39041.0
2020-05-05 15:25:00,41.11,41.14,40.9,40.92,25297.0,37.3214,37.3487,37.1308,37.149,25297.0
2020-05-05 15:30:00,40.92,40.94,40.79,40.82,32543.0,37.149,37.1671,37.0309,37.0582,32543.0
2020-05-05 15:35:00,40.82,40.83,40.68,40.79,24287.0,37.0582,37.0673,36.9311,37.0309,24287.0
2020-05-05 15:40:00,40.77,40.84,40.7,40.76,30878.0,37.0128,37.0763,36.9492,37.0037,30878.0
2020-05-05 15:45:00,40.75,40.79,40.63,40.75,57029.0,36.9946,37.0309,36.8857,36.9946,57029.0
2020-05-05 15:50:00,40.76,40.86,40.74,40.8,69768.0,37.0037,37.0945,36.9855,37.04,69768.0
2020-05-05 15:55:00,40.79,40.82,40.72,40.77,149575.0,37.0309,37.0582,36.9674,37.0128,149575.0
2020-05-06 09:30:00,41.1,41.45,41.1,41.21,60714.0,37.3124,37.6301,37.3124,37.4122,60714.0
2020-05-06 09:35:00,41.19,41.23,40.93,40.94,10865.0,37.3941,37.4304,37.158,37.1671,10865.0
2020-05-06 09:40:00,40.97,41.07,40.86,41.02,9146.0,37.1944,37.2851,37.0945,37.2397,9146.0
2020-05-06 09:45:00,41.03,41.06,40.84,40.87,23382.0,37.2488,37.2761,37.0763,37.1036,23382.0
2020-05-06 09:50:00,40.84,40.87,40.53,40.57,22946.0,37.0763,37.1036,36.7949,36.8312,22946.0
2020-05-06 09:55:00,40.51,40.57,40.35,40.39,11043.0,36.7767,36.8312,36.6315,36.6678,11043.0
2020-05-06 10:00:00,40.44,40.45,40.29,40.33,26830.0,36.7132,36.7223,36.577,36.6133,26830.0
2020-05-06 10:05:00,40.29,40.37,40.23,40.29,17744.0,36.577,36.6496,36.5225,36.577,17744.0
2020-05-06 10:10:00,40.28,40.43,40.21,40.41,20654.0,36.5679,36.7041,36.5044,36.686,20654.0
2020-05-06 10:15:00,40.45,40.63,40.42,40.55,9738.0,36.7223,36.8857,36.695,36.8131,9738.0
2020-05-06 10:20:00,40.52,40.72,40.49,40.7,7563.0,36.7858,36.9674,36.7586,36.9492,7563.0
2020-05-06 10:25:00,40.74,40.79,40.7,40.72,9495.0,36.9855,37.0309,36.9492,36.9674,9495.0
2020-05-06 10:30:00,40.72,40.85,40.7,40.8,5711.0,36.9674,37.0854,36.9492,37.04,5711.0
2020-05-06 10:35:00,40.78,40.8,40.67,40.69,10650.0,37.0219,37.04,36.922,36.9402,10650.0
2020-05-06 10:40:00,40.7,40.83,40.66,40.83,8537.0,36.9492,37.0673,36.9129,37.0673,8537.0
2020-05-06 10:45:00,40.84,40.91,40.79,40.83,9653.0,37.0763,37.1399,37.0309,37.0673,9653.0
2020-05-06 10:50:00,40.82,40.85,40.66,40.74,6952.0,37.0582,37.0854,36.9129,36.9855,6952.0
2020-05-06 10:55:00,40.74,40.79,40.72,40.75,7712.0,36.9855,37.0309,36.9674,36.9946,7712.0
2020-05-06 11:00:00,40.74,40.81,40.7,40.72,14392.0,36.9855,37.0491,36.9492,36.9674,14392.0
2020-05-06 11:05:00,40.72,40.75,40.63,40.64,12100.0,36.9674,36.9946,36.8857,36.8948,12100.0
2020-05-06 11:10:00,40.65,40.68,40.56,40.58,11643.0,36.9038,36.9311,36.8221,36.8403,11643.0
2020-05-06 11:15:00,40.58,40.63,40.56,40.56,10665.0,36.8403,36.8857,36.8221,36.8221,10665.0
2020-05-06 11:20:00,40.56,40.56,40.32,40.32,21337.0,36.8221,36.8221,36.6043,36.6043,21337.0
2020-05-06 11:25:00,40.32,40.45,40.28,40.45,7700.0,36.6043,36.7223,36.5679,36.7223,7700.0
2020-05-06 11:30:00,40.45,40.47,40.38,40.4,6470.0,36.7223,36.7404,36.6587,36.6769,6470.0
2020-05-06 11:35:00,40.4,40.55,40.37,40.54,5230.0,36.6769,36.8131,36.6496,36.804,5230.0
2020-05-06 11:40:00,40.53,40.55,40.47,40.51,14582.0,36.7949,36.8131,36.7404,36.7767,14582.0
2020-05-06 11:45:00,40.52,40.57,40.47,40.52,7363.0,36.7858,36.8312,36.7404,36.7858,7363.0
2020-05-06 11:50:00,40.5,40.54,40.47,40.54,6601.0,36.7677,36.804,36.7404,36.804,6601.0
2020-05-06 11:55:00,40.51,40.6,40.49,40.58,11773.0,36.7767,36.8584,36.7586,36.8403,11773.0
2020-05-06 12:00:00,40.58,40.66,40.52,40.65,6588.0,36.8403,36.9129,36.7858,36.9038,6588.0
2020-05-06 12:05:00,40.64,40.66,40.58,40.61,7972.0,36.8948,36.9129,36.8403,36.8675,7972.0
2020-05-06 12:10:00,40.64,40.72,40.63,40.7,15943.0,36.8948,36.9674,36.8857,36.9492,15943.0
2020-05-06 12:15:00,40.7,40.88,40.7,40.81,11600.0,36.9492,37.1126,36.9492,37.0491,11600.0
2020-05-06 12:20:00,40.81,40.82,40.74,40.82,6440.0,37.0491,37.0582,36.9855,37.0582,6440.0
2020-05-06 12:25:00,40.81,40.84,40.75,40.79,12372.0,37.0491,37.0763,36.9946,37.0309,12372.0
2020-05-06 12:30:00,40.81,40.87,40.78,40.85,4021.0,37.0491,37.1036,37.0219,37.0854,4021.0
2020-05-06 12:35:00,40.86,40.92,40.85,40.88,9212.0,37.0945,37.149,37.0854,37.1126,9212.0
2020-05-06 12:40:00,40.89,40.89,40.77,40.77,4243.0,37.1217,37.1217,37.0128,37.0128,4243.0
2020-05-06 12:45:00,40.77,40.8,40.75,40.78,6190.0,37.0128,37.04,36.9946,37.0219,6190.0
2020-05-06 12:50:00,40.79,40.85,40.79,40.84,5239.0,37.0309,37.0854,37.0309,37.0763,5239.0
2020-05-06 12:55:00,40.83,40.86,40.77,40.77,20189.0,37.0673,37.0945,37.0128,37.0128,20189.0
2020-05-06 13:00:00,40.75,40.76,40.67,40.73,13343.0,36.9946,37.0037,36.922,36.9765,13343.0
2020-05-06 13:05:00,40.74,40.85,40.73,40.85,5779.0,36.9855,37.0854,36.9765,37.0854,5779.0
2020-05-06 13:10:00,40.85,40.86,40.77,40.77,7907.0,37.0854,37.0945,37.0128,37.0128,7907.0
2020-05-06 13:15:00,40.76,40.78,40.71,40.77,7151.0,37.0037,37.0219,36.9583,37.0128,7151.0
2020-05-06 13:20:00,40.76,40.8,40.66,40.75,7725.0,37.0037,37.04,36.9129,36.9946,7725.0
2020-05-06 13:25:00,40.75,40.82,40.72,40.82,8779.0,36.9946,37.0582,36.9674,37.0582,8779.0
2020-05-06 13:30:00,40.81,40.88,40.8,40.83,9153.0,37.0491,37.1126,37.04,37.0673,9153.0
2020-05-06 13:35:00,40.83,40.88,40.81,40.83,4635.0,37.0673,37.1126,37.0491,37.0673,4635.0
2020-05-06 13:40:00,40.83,40.83,40.8,40.82,3917.0,37.0673,37.0673,37.04,37.0582,3917.0
2020-05-06 13:45:00,40.82,40.91,40.81,40.82,6917.0,37.0582,37.1399,37.0491,37.0582,6917.0
2020-05-06 13:50:00,40.82,40.89,40.8,40.85,9487.0,37.0582,37.1217,37.04,37.0854,9487.0
2020-05-06 13:55:00,40.86,40.9,40.86,40.89,6541.0,37.0945,37.1308,37.0945,37.1217,6541.0
2020-05-06 14:00:00,40.89,40.89,40.77,40.83,12643.0,37.1217,37.1217,37.0128,37.0673,12643.0
2020-05-06 14:05:00,40.83,40.85,40.82,40.82,9152.0,37.0673,37.0854,37.0582,37.0582,9152.0
2020-05-06 14:10:00,40.82,40.82,40.74,40.76,10597.0,37.0582,37.0582,36.9855,37.0037,10597.0
2020-05-06 14:15:00,40.76,40.8,40.73,40.76,9060.0,37.0037,37.04,36.9765,37.0037,9060.0
2020-05-06 14:20:00,40.76,40.82,40.75,40.8,4268.0,37.0037,37.0582,36.9946,37.04,4268.0
2020-05-06 14:25:00,40.83,40.88,40.76,40.76,8208.0,37.0673,37.1126,37.0037,37.0037,8208.0
2020-05-06 14:30:00,40.73,40.78,40.69,40.73,8030.0,36.9765,37.0219,36.9402,36.9765,8030.0
2020-05-06 14:35:00,40.73,40.79,40.72,40.79,6649.0,36.9765,37.0309,36.9674,37.0309,6649.0
2020-05-06 14:40:00,40.78,40.8,40.72,40.78,7250.0,37.0219,37.04,36.9674,37.0219,7250.0
2020-05-06 14:45:00,40.79,40.83,40.77,40.78,8958.0,37.0309,37.0673,37.0128,37.0219,8958.0
2020-05-06 14:50:00,40.77,40.8,40.75,40.78,6491.0,37.0128,37.04,36.9946,37.0219,6491.0
2020-05-06 14:55:00,40.79,40.86,40.77,40.77,12236.0,37.0309,37.0945,37.0128,37.0128,12236.0
2020-05-06 15:00:00,40.8,40.8,40.73,40.79,8612.0,37.04,37.04,36.9765,37.0309,8612.0
2020-05-06 15:05:00,40.79,40.84,40.79,40.83,6376.0,37.0309,37.0763,37.0309,37.0673,6376.0
2020-05-06 15:10:00,40.83,40.83,40.75,40.76,15052.0,37.0673,37.0673,36.9946,37.0037,15052.0
2020-05-06 15:15:00,40.76,40.81,40.75,40.8,14795.0,37.0037,37.0491,36.9946,37.04,14795.0
2020-05-06 15:20:00,40.8,40.82,40.75,40.77,25291.0,37.04,37.0582,36.9946,37.0128,25291.0
2020-05-06 15:25:00,40.77,40.8,40.73,40.76,13530.0,37.0128,37.04,36.9765,37.0037,13530.0
2020-05-06 15:30:00,40.75,40.75,40.57,40.57,36071.0,36.9946,36.9946,36.8312,36.8312,36071.0
2020-05-06 15:35:00,40.58,40.61,40.53,40.56,16006.0,36.8403,36.8675,36.7949,36.8221,16006.0
2020-05-06 15:40:00,40.56,40.62,40.55,40.62,30067.0,36.8221,36.8766,36.8131,36.8766,30067.0
2020-05-06 15:45:00,40.61,40.61,40.56,40.57,28759.0,36.8675,36.8675,36.8221,36.8312,28759.0
2020-05-06 15:50:00,40.56,40.61,40.52,40.57,38555.0,36.8221,36.8675,36.7858,36.8312,38555.0
2020-05-06 15:55:00,40.56,40.56,40.45,40.5,110041.0,36.8221,36.8221,36.7223,36.7677,110041.0
2020-05-07 09:30:00,41.24,41.64,41.07,41.55,55852.0,37.4395,37.8026,37.2851,37.7209,55852.0
2020-05-07 09:35:00,41.53,41.72,41.52,41.63,16837.0,37.7027,37.8752,37.6937,37.7935,16837.0
2020-05-07 09:40:00,41.6,41.71,41.53,41.69,8829.0,37.7663,37.8662,37.7027,37.848,8829.0
2020-05-07 09:45:00,41.69,41.77,41.68,41.72,7898.0,37.848,37.9206,37.8389,37.8752,7898.0
2020-05-07 09:50:00,41.7,41.7,41.47,41.56,11025.0,37.8571,37.8571,37.6483,37.73,11025.0
2020-05-07 09:55:00,41.57,41.7,41.51,41.51,14376.0,37.7391,37.8571,37.6846,37.6846,14376.0
2020-05-07 10:00:00,41.52,41.53,41.22,41.22,14661.0,37.6937,37.7027,37.4213,37.4213,14661.0
2020-05-07 10:05:00,41.21,41.24,41.08,41.14,18381.0,37.4122,37.4395,37.2942,37.3487,18381.0
2020-05-07 10:10:00,41.16,41.19,41.0,41.06,22337.0,37.3668,37.3941,37.2216,37.2761,22337.0
2020-05-07 10:15:00,41.03,41.19,41.0,41.17,8685.0,37.2488,37.3941,37.2216,37.3759,8685.0
2020-05-07 10:20:00,41.19,41.19,41.06,41.06,12394.0,37.3941,37.3941,37.2761,37.2761,12394.0
2020-05-07 10:25:00,41.06,41.12,41.03,41.03,6800.0,37.2761,37.3305,37.2488,37.2488,6800.0
2020-05-07 10:30:00,41.06,41.13,41.01,41.07,9996.0,37.2761,37.3396,37.2307,37.2851,9996.0
2020-05-07 10:35:00,41.08,41.14,41.03,41.12,11240.0,37.2942,37.3487,37.2488,37.3305,11240.0
2020-05-07 10:40:00,41.12,41.18,41.1,41.15,7154.0,37.3305,37.385,37.3124,37.3578,7154.0
2020-05-07 10:45:00,41.15,41.21,41.1,41.12,11595.0,37.3578,37.4122,37.3124,37.3305,11595.0
2020-05-07 10:50:00,41.14,41.18,41.1,41.14,8072.0,37.3487,37.385,37.3124,37.3487,8072.0
2020-05-07 10:55:00,41.15,41.19,41.01,41.04,19699.0,37.3578,37.3941,37.2307,37.2579,19699.0
2020-05-07 11:00:00,41.03,41.17,41.03,41.15,12518.0,37.2488,37.3759,37.2488,37.3578,12518.0
2020-05-07 11:05:00,41.14,41.17,41.08,41.1,5733.0,37.3487,37.3759,37.2942,37.3124,5733.0
2020-05-07 11:10:00,41.13,41.23,41.12,41.22,13613.0,37.3396,37.4304,37.3305,37.4213,13613.0
2020-05-07 11:15:00,41.2,41.26,41.2,41.25,17825.0,37.4032,37.4576,37.4032,37.4485,17825.0
2020-05-07 11:20:00,41.24,41.25,41.17,41.2,9043.0,37.4395,37.4485,37.3759,37.4032,9043.0
2020-05-07 11:25:00,41.2,41.27,41.2,41.24,6252.0,37.4032,37.4667,37.4032,37.4395,6252.0
2020-05-07 11:30:00,41.26,41.28,41.21,41.22,6315.0,37.4576,37.4758,37.4122,37.4213,6315.0
2020-05-07 11:35:00,41.2,41.29,41.2,41.24,6363.0,37.4032,37.4849,37.4032,37.4395,6363.0
2020-05-07 11:40:00,41.26,41.44,41.26,41.44,5606.0,37.4576,37.621,37.4576,37.621,5606.0
2020-05-07 11:45:00,41.42,41.45,41.33,41.35,8364.0,37.6029,37.6301,37.5212,37.5393,8364.0
2020-05-07 11:50:00,41.36,41.37,41.3,41.35,7133.0,37.5484,37.5575,37.4939,37.5393,7133.0
2020-05-07 11:55:00,41.35,41.38,41.35,41.38,4624.0,37.5393,37.5666,37.5393,37.5666,4624.0
2020-05-07 12:00:00,41.39,41.43,41.27,41.27,6496.0,37.5756,37.612,37.4667,37.4667,6496.0
2020-05-07 12:05:00,41.29,41.34,41.29,41.3,4798.0,37.4849,37.5303,37.4849,37.4939,4798.0
2020-05-07 12:10:00,41.29,41.3,41.25,41.27,5321.0,37.4849,37.4939,37.4485,37.4667,5321.0
2020-05-07 12:15:00,41.3,41.31,41.24,41.29,6205.0,37.4939,37.503,37.4395,37.4849,6205.0
2020-05-07 12:20:00,41.29,41.33,41.27,41.29,6913.0,37.4849,37.5212,37.4667,37.4849,6913.0
2020-05-07 12:25:00,41.3,41.34,41.27,41.28,7729.0,37.4939,37.5303,37.4667,37.4758,7729.0
2020-05-07 12:30:00,41.28,41.31,41.28,41.28,5762.0,37.4758,37.503,37.4758,37.4758,5762.0
2020-05-07 12:35:00,41.28,41.3,41.22,41.23,11907.0,37.4758,37.4939,37.4213,37.4304,11907.0
2020-05-07 12:40:00,41.22,41.23,41.12,41.12,20194.0,37.4213,37.4304,37.3305,37.3305,20194.0
2020-05-07 12:45:00,41.14,41.16,41.06,41.07,9848.0,37.3487,37.3668,37.2761,37.2851,9848.0
2020-05-07 12:50:00,41.08,41.14,41.03,41.03,9192.0,37.2942,37.3487,37.2488,37.2488,9192.0
2020-05-07 12:55:00,41.04,41.06,41.0,41.03,10487.0,37.2579,37.2761,37.2216,37.2488,10487.0
2020-05-07 13:00:00,41.03,41.05,41.0,41.0,8758.0,37.2488,37.267,37.2216,37.2216,8758.0
2020-05-07 13:05:00,41.01,41.08,41.0,41.07,5642.0,37.2307,37.2942,37.2216,37.2851,5642.0
2020-05-07 13:10:00,41.05,41.1,41.04,41.06,13388.0,37.267,37.3124,37.2579,37.2761,13388.0
2020-05-07 13:15:00,41.06,41.07,41.0,41.0,8285.0,37.2761,37.2851,37.2216,37.2216,8285.0
2020-05-07 13:20:00,41.0,41.01,40.9,40.9,7841.0,37.2216,37.2307,37.1308,37.1308,7841.0
2020-05-07 13:25:00,40.9,40.95,40.9,40.92,12713.0,37.1308,37.1762,37.1308,37.149,12713.0
2020-05-07 13:30:00,40.92,41.01,40.91,41.0,8378.0,37.149,37.2307,37.1399,37.2216,8378.0
2020-05-07 13:35:00,41.0,41.11,40.98,41.08,14093.0,37.2216,37.3214,37.2034,37.2942,14093.0
2020-05-07 13:40:00,41.09,41.1,41.04,41.09,18448.0,37.3033,37.3124,37.2579,37.3033,18448.0
2020-05-07 13:45:00,41.08,41.14,41.04,41.04,13695.0,37.2942,37.3487,37.2579,37.2579,13695.0
2020-05-07 13:50:00,41.05,41.08,41.0,41.06,32806.0,37.267,37.2942,37.2216,37.2761,32806.0
2020-05-07 13:55:00,41.07,41.1,41.05,41.1,7156.0,37.2851,37.3124,37.267,37.3124,7156.0
2020-05-07 14:00:00,41.1,41.13,41.09,41.1,12341.0,37.3124,37.3396,37.3033,37.3124,12341.0
2020-05-07 14:05:00,41.11,41.19,41.11,41.16,10766.0,37.3214,37.3941,37.3214,37.3668,10766.0
2020-05-07 14:10:00,41.16,41.26,41.16,41.24,8176.0,37.3668,37.4576,37.3668,37.4395,8176.0
2020-05-07 14:15:00,41.25,41.26,41.2,41.24,16468.0,37.4485,37.4576,37.4032,37.4395,16468.0
2020-05-07 14:20:00,41.24,41.24,41.17,41.18,11871.0,37.4395,37.4395,37.3759,37.385,11871.0
2020-05-07 14:25:00,41.17,41.2,41.16,41.18,4011.0,37.3759,37.4032,37.3668,37.385,4011.0
2020-05-07 14:30:00,41.19,41.23,41.09,41.09,11873.0,37.3941,37.4304,37.3033,37.3033,11873.0
2020-05-07 14:35:00,41.09,41.13,41.05,41.13,6450.0,37.3033,37.3396,37.267,37.3396,6450.0
2020-05-07 14:40:00,41.13,41.13,41.04,41.04,8347.0,37.3396,37.3396,37.2579,37.2579,8347.0
2020-05-07 14:45:00,41.04,41.04,40.94,41.0,13420.0,37.2579,37.2579,37.1671,37.2216,13420.0
2020-05-07 14:50:00,40.97,41.0,40.91,40.95,6637.0,37.1944,37.2216,37.1399,37.1762,6637.0
2020-05-07 14:55:00,40.95,40.99,40.91,40.94,42665.0,37.1762,37.2125,37.1399,37.1671,42665.0
2020-05-07 15:00:00,40.92,40.97,40.83,40.94,42215.0,37.149,37.1944,37.0673,37.1671,42215.0
2020-05-07 15:05:00,40.95,41.0,40.93,40.94,11946.0,37.1762,37.2216,37.158,37.1671,11946.0
2020-05-07 15:10:00,40.93,40.97,40.89,40.9,26957.0,37.158,37.1944,37.1217,37.1308,26957.0
2020-05-07 15:15:00,40.89,40.95,40.82,40.95,59410.0,37.1217,37.1762,37.0582,37.1762,59410.0
2020-05-07 15:20:00,40.93,41.07,40.93,41.07,25333.0,37.158,37.2851,37.158,37.2851,25333.0
2020-05-07 15:25:00,41.09,41.12,41.04,41.07,26497.0,37.3033,37.3305,37.2579,37.2851,26497.0
2020-05-07 15:30:00,41.07,41.08,40.96,41.05,25145.0,37.2851,37.2942,37.1853,37.267,25145.0
2020-05-07 15:35:00,41.04,41.05,40.95,40.97,19795.0,37.2579,37.267,37.1762,37.1944,19795.0
2020-05-07 15:40:00,40.97,41.05,40.92,40.99,63166.0,37.1944,37.267,37.149,37.2125,63166.0
2020-05-07 15:45:00,41.0,41.09,40.96,40.97,25201.0,37.2216,37.3033,37.1853,37.1944,25201.0
2020-05-07 15:50:00,40.95,41.01,40.89,40.96,70572.0,37.1762,37.2307,37.1217,37.1853,70572.0
2020-05-07 15:55:00,40.95,40.95,40.85,40.92,96790.0,37.1762,37.1762,37.0854,37.149,96790.0
2020-05-08 09:30:00,41.51,41.66,41.48,41.61,35017.0,37.6846,37.8208,37.6574,37.7754,35017.0
2020-05-08 09:35:00,41.62,41.75,41.55,41.58,9465.0,37.7844,37.9025,37.7209,37.7481,9465.0
2020-05-08 09:40:00,41.59,41.73,41.59,41.7,10233.0,37.7572,37.8843,37.7572,37.8571,10233.0
2020-05-08 09:45:00,41.73,41.85,41.73,41.85,7508.0,37.8843,37.9933,37.8843,37.9933,7508.0
2020-05-08 09:50:00,41.85,41.99,41.85,41.87,13162.0,37.9933,38.1204,37.9933,38.0114,13162.0
2020-05-08 09:55:00,41.88,42.04,41.86,42.01,24730.0,38.0205,38.1657,38.0023,38.1385,24730.0
2020-05-08 10:00:00,42.02,42.14,41.96,41.97,28673.0,38.1476,38.2565,38.0931,38.1022,28673.0
2020-05-08 10:05:00,41.96,42.0,41.88,41.91,28185.0,38.0931,38.1294,38.0205,38.0477,28185.0
2020-05-08 10:10:00,41.91,42.11,41.91,42.08,14126.0,38.0477,38.2293,38.0477,38.2021,14126.0
2020-05-08 10:15:00,42.07,42.1,42.03,42.06,10506.0,38.193,38.2202,38.1567,38.1839,10506.0
2020-05-08 10:20:00,42.03,42.06,41.91,41.94,8291.0,38.1567,38.1839,38.0477,38.075,8291.0
2020-05-08 10:25:00,41.92,41.94,41.8,41.8,14507.0,38.0568,38.075,37.9479,37.9479,14507.0
2020-05-08 10:30:00,41.8,41.98,41.76,41.88,16543.0,37.9479,38.1113,37.9115,38.0205,16543.0
2020-05-08 10:35:00,41.92,41.96,41.85,41.91,7997.0,38.0568,38.0931,37.9933,38.0477,7997.0
2020-05-08 10:40:00,41.91,41.92,41.79,41.82,9271.0,38.0477,38.0568,37.9388,37.966,9271.0
2020-05-08 10:45:00,41.77,41.83,41.73,41.81,7467.0,37.9206,37.9751,37.8843,37.9569,7467.0
2020-05-08 10:50:00,41.79,41.87,41.76,41.83,12576.0,37.9388,38.0114,37.9115,37.9751,12576.0
2020-05-08 10:55:00,41.83,41.87,41.77,41.82,8332.0,37.9751,38.0114,37.9206,37.966,8332.0
2020-05-08 11:00:00,41.82,41.86,41.63,41.71,9496.0,37.966,38.0023,37.7935,37.8662,9496.0
2020-05-08 11:05:00,41.72,41.8,41.72,41.79,13804.0,37.8752,37.9479,37.8752,37.9388,13804.0
2020-05-08 11:10:00,41.81,41.88,41.81,41.83,4735.0,37.9569,38.0205,37.9569,37.9751,4735.0
2020-05-08 11:15:00,41.8,41.95,41.8,41.93,6386.0,37.9479,38.084,37.9479,38.0659,6386.0
2020-05-08 11:20:00,41.93,42.03,41.9,42.01,9773.0,38.0659,38.1567,38.0386,38.1385,9773.0
2020-05-08 11:25:00,42.02,42.04,41.93,42.03,6347.0,38.1476,38.1657,38.0659,38.1567,6347.0
2020-05-08 11:30:00,42.03,42.09,41.98,42.0,9258.0,38.1567,38.2111,38.1113,38.1294,9258.0
2020-05-08 11:35:00,42.0,42.03,41.9,41.92,6718.0,38.1294,38.1567,38.0386,38.0568,6718.0
2020-05-08 11:40:00,41.87,41.89,41.81,41.88,4010.0,38.0114,38.0296,37.9569,38.0205,4010.0
2020-05-08 11:45:00,41.9,41.94,41.88,41.94,3021.0,38.0386,38.075,38.0205,38.075,3021.0
2020-05-08 11:50:00,41.94,41.99,41.93,41.99,12072.0,38.075,38.1204,38.0659,38.1204,12072.0
2020-05-08 11:55:00,41.98,42.02,41.96,42.02,6200.0,38.1113,38.1476,38.0931,38.1476,6200.0
2020-05-08 12:00:00,42.0,42.02,41.94,41.95,4472.0,38.1294,38.1476,38.075,38.084,4472.0
2020-05-08 12:05:00,41.95,41.96,41.79,41.81,6092.0,38.084,38.0931,37.9388,37.9569,6092.0
2020-05-08 12:10:00,41.81,41.87,41.79,41.83,5589.0,37.9569,38.0114,37.9388,37.9751,5589.0
2020-05-08 12:15:00,41.83,41.83,41.73,41.79,4844.0,37.9751,37.9751,37.8843,37.9388,4844.0
2020-05-08 12:20:00,41.79,41.86,41.74,41.86,10319.0,37.9388,38.0023,37.8934,38.0023,10319.0
2020-05-08 12:25:00,41.86,41.86,41.77,41.8,2493.0,38.0023,38.0023,37.9206,37.9479,2493.0
2020-05-08 12:30:00,41.81,41.81,41.7,41.73,14256.0,37.9569,37.9569,37.8571,37.8843,14256.0
2020-05-08 12:35:00,41.72,41.73,41.69,41.72,5904.0,37.8752,37.8843,37.848,37.8752,5904.0
2020-05-08 12:40:00,41.72,41.73,41.65,41.65,2476.0,37.8752,37.8843,37.8117,37.8117,2476.0
2020-05-08 12:45:00,41.65,41.73,41.64,41.71,5661.0,37.8117,37.8843,37.8026,37.8662,5661.0
2020-05-08 12:50:00,41.71,41.73,41.7,41.72,3759.0,37.8662,37.8843,37.8571,37.8752,3759.0
2020-05-08 12:55:00,41.72,41.83,41.72,41.8,5884.0,37.8752,37.9751,37.8752,37.9479,5884.0
2020-05-08 13:00:00,41.8,41.83,41.77,41.83,6886.0,37.9479,37.9751,37.9206,37.9751,6886.0
2020-05-08 13:05:00,41.82,41.83,41.77,41.83,8507.0,37.966,37.9751,37.9206,37.9751,8507.0
2020-05-08 13:10:00,41.83,41.93,41.83,41.91,3099.0,37.9751,38.0659,37.9751,38.0477,3099.0
2020-05-08 13:15:00,41.93,41.93,41.85,41.86,5728.0,38.0659,38.0659,37.9933,38.0023,5728.0
2020-05-08 13:20:00,41.87,41.92,41.87,41.89,3574.0,38.0114,38.0568,38.0114,38.0296,3574.0
2020-05-08 13:25:00,41.88,41.91,41.87,41.91,3800.0,38.0205,38.0477,38.0114,38.0477,3800.0
2020-05-08 13:30:00,41.91,41.94,41.86,41.89,7515.0,38.0477,38.075,38.0023,38.0296,7515.0
2020-05-08 13:35:00,41.9,41.9,41.82,41.82,4300.0,38.0386,38.0386,37.966,37.966,4300.0
2020-05-08 13:40:00,41.82,41.84,41.78,41.79,4720.0,37.966,37.9842,37.9297,37.9388,4720.0
2020-05-08 13:45:00,41.8,41.84,41.68,41.72,7159.0,37.9479,37.9842,37.8389,37.8752,7159.0
2020-05-08 13:50:00,41.75,41.81,41.75,41.79,5731.0,37.9025,37.9569,37.9025,37.9388,5731.0
2020-05-08 13:55:00,41.78,41.84,41.77,41.84,6247.0,37.9297,37.9842,37.9206,37.9842,6247.0
2020-05-08 14:00:00,41.82,41.83,41.8,41.8,3820.0,37.966,37.9751,37.9479,37.9479,3820.0
2020-05-08 14:05:00,41.8,41.86,41.8,41.84,12280.0,37.9479,38.0023,37.9479,37.9842,12280.0
2020-05-08 14:10:00,41.84,41.89,41.84,41.89,34004.0,37.9842,38.0296,37.9842,38.0296,34004.0
2020-05-08 14:15:00,41.89,41.92,41.87,41.88,10641.0,38.0296,38.0568,38.0114,38.0205,10641.0
2020-05-08 14:20:00,41.88,41.96,41.87,41.96,31986.0,38.0205,38.0931,38.0114,38.0931,31986.0
2020-05-08 14:25:00,41.96,41.98,41.93,41.96,26601.0,38.0931,38.1113,38.0659,38.0931,26601.0
2020-05-08 14:30:00,41.96,41.96,41.84,41.87,35901.0,38.0931,38.0931,37.9842,38.0114,35901.0
2020-05-08 14:35:00,41.88,41.89,41.83,41.87,10602.0,38.0205,38.0296,37.9751,38.0114,10602.0
2020-05-08 14:40:00,41.86,41.95,41.86,41.95,6390.0,38.0023,38.084,38.0023,38.084,6390.0
2020-05-08 14:45:00,41.95,42.04,41.95,42.02,9145.0,38.084,38.1657,38.084,38.1476,9145.0
2020-05-08 14:50:00,42.02,42.03,41.99,42.02,6690.0,38.1476,38.1567,38.1204,38.1476,6690.0
2020-05-08 14:55:00,42.02,42.08,42.0,42.08,26268.0,38.1476,38.2021,38.1294,38.2021,26268.0
2020-05-08 15:00:00,42.1,42.11,42.05,42.05,10263.0,38.2202,38.2293,38.1748,38.1748,10263.0
2020-05-08 15:05:00,42.04,42.04,41.99,42.0,10964.0,38.1657,38.1657,38.1204,38.1294,10964.0
2020-05-08 15:10:00,42.01,42.03,41.96,42.03,8118.0,38.1385,38.1567,38.0931,38.1567,8118.0
2020-05-08 15:15:00,42.04,42.04,41.99,42.03,10961.0,38.1657,38.1657,38.1204,38.1567,10961.0
2020-05-08 15:20:00,42.02,42.03,41.99,42.01,7926.0,38.1476,38.1567,38.1204,38.1385,7926.0
2020-05-08 15:25:00,42.0,42.03,41.99,42.03,10206.0,38.1294,38.1567,38.1204,38.1567,10206.0
2020-05-08 15:30:00,42.04,42.1,42.04,42.08,14130.0,38.1657,38.2202,38.1657,38.2021,14130.0
2020-05-08 15:35:00,42.07,42.11,42.03,42.09,12161.0,38.193,38.2293,38.1567,38.2111,12161.0
2020-05-08 15:40:00,42.11,42.16,42.1,42.16,16766.0,38.2293,38.2747,38.2202,38.2747,16766.0
2020-05-08 15:45:00,42.16,42.23,42.13,42.22,21413.0,38.2747,38.3382,38.2475,38.3292,21413.0
2020-05-08 15:50:00,42.22,42.27,42.19,42.25,42682.0,38.3292,38.3745,38.3019,38.3564,42682.0
2020-05-08 15:55:00,42.25,42.26,42.14,42.2,63172.0,38.3564,38.3655,38.2565,38.311,63172.0
2020-05-11 09:30:00,41.27,41.64,40.65,40.78,74875.0,37.4667,37.8026,36.9038,37.0219,74875.0
2020-05-11 09:35:00,40.74,40.88,40.7,40.75,17877.0,36.9855,37.1126,36.9492,36.9946,17877.0
2020-05-11 09:40:00,40.74,41.04,40.73,40.78,21728.0,36.9855,37.2579,36.9765,37.0219,21728.0
2020-05-11 09:45:00,40.78,40.85,40.6,40.61,37291.0,37.0219,37.0854,36.8584,36.8675,37291.0
2020-05-11 09:50:00,40.63,40.81,40.56,40.81,14669.0,36.8857,37.0491,36.8221,37.0491,14669.0
2020-05-11 09:55:00,40.77,40.91,40.71,40.81,18421.0,37.0128,37.1399,36.9583,37.0491,18421.0
2020-05-11 10:00:00,40.82,40.86,40.63,40.73,21070.0,37.0582,37.0945,36.8857,36.9765,21070.0
2020-05-11 10:05:00,40.74,40.88,40.71,40.74,13959.0,36.9855,37.1126,36.9583,36.9855,13959.0
2020-05-11 10:10:00,40.73,40.8,40.69,40.71,8794.0,36.9765,37.04,36.9402,36.9583,8794.0
2020-05-11 10:15:00,40.72,40.75,40.63,40.71,11455.0,36.9674,36.9946,36.8857,36.9583,11455.0
2020-05-11 10:20:00,40.7,40.81,40.66,40.8,11362.0,36.9492,37.0491,36.9129,37.04,11362.0
2020-05-11 10:25:00,40.78,40.85,40.78,40.8,33546.0,37.0219,37.0854,37.0219,37.04,33546.0
2020-05-11 10:30:00,40.77,40.92,40.7,40.89,12468.0,37.0128,37.149,36.9492,37.1217,12468.0
2020-05-11 10:35:00,40.84,40.89,40.75,40.78,13552.0,37.0763,37.1217,36.9946,37.0219,13552.0
2020-05-11 10:40:00,40.76,40.8,40.74,40.78,6389.0,37.0037,37.04,36.9855,37.0219,6389.0
2020-05-11 10:45:00,40.78,40.84,40.78,40.81,10081.0,37.0219,37.0763,37.0219,37.0491,10081.0
2020-05-11 10:50:00,40.8,40.87,40.74,40.79,11551.0,37.04,37.1036,36.9855,37.0309,11551.0
2020-05-11 10:55:00,40.78,40.79,40.65,40.66,6577.0,37.0219,37.0309,36.9038,36.9129,6577.0
2020-05-11 11:00:00,40.66,40.7,40.61,40.63,6475.0,36.9129,36.9492,36.8675,36.8857,6475.0
2020-05-11 11:05:00,40.61,40.67,40.58,40.59,10136.0,36.8675,36.922,36.8403,36.8494,10136.0
2020-05-11 11:10:00,40.59,40.59,40.51,40.56,9025.0,36.8494,36.8494,36.7767,36.8221,9025.0
2020-05-11 11:15:00,40.56,40.59,40.52,40.54,8897.0,36.8221,36.8494,36.7858,36.804,8897.0
2020-05-11 11:20:00,40.54,40.54,40.42,40.42,10380.0,36.804,36.804,36.695,36.695,10380.0
2020-05-11 11:25:00,40.41,40.45,40.37,40.43,8537.0,36.686,36.7223,36.6496,36.7041,8537.0
2020-05-11 11:30:00,40.44,40.49,40.43,40.49,9386.0,36.7132,36.7586,36.7041,36.7586,9386.0
2020-05-11 11:35:00,40.49,40.52,40.44,40.5,6200.0,36.7586,36.7858,36.7132,36.7677,6200.0
2020-05-11 11:40:00,40.51,40.62,40.5,40.61,11131.0,36.7767,36.8766,36.7677,36.8675,11131.0
2020-05-11 11:45:00,40.62,40.77,40.61,40.68,15201.0,36.8766,37.0128,36.8675,36.9311,15201.0
2020-05-11 11:50:00,40.68,40.73,40.67,40.7,8442.0,36.9311,36.9765,36.922,36.9492,8442.0
2020-05-11 11:55:00,40.71,40.75,40.6,40.65,21844.0,36.9583,36.9946,36.8584,36.9038,21844.0
2020-05-11 12:00:00,40.66,40.82,40.65,40.78,8672.0,36.9129,37.0582,36.9038,37.0219,8672.0
2020-05-11 12:05:00,40.82,40.86,40.75,40.8,14171.0,37.0582,37.0945,36.9946,37.04,14171.0
2020-05-11 12:10:00,40.8,40.8,40.7,40.73,10091.0,37.04,37.04,36.9492,36.9765,10091.0
2020-05-11 12:15:00,40.72,40.91,40.69,40.85,26175.0,36.9674,37.1399,36.9402,37.0854,26175.0
2020-05-11 12:20:00,40.85,40.91,40.81,40.83,14051.0,37.0854,37.1399,37.0491,37.0673,14051.0
2020-05-11 12:25:00,40.84,41.0,40.84,40.95,13023.0,37.0763,37.2216,37.0763,37.1762,13023.0
2020-05-11 12:30:00,40.95,41.01,40.9,40.93,7920.0,37.1762,37.2307,37.1308,37.158,7920.0
2020-05-11 12:35:00,40.92,41.0,40.88,41.0,8457.0,37.149,37.2216,37.1126,37.2216,8457.0
2020-05-11 12:40:00,40.98,40.98,40.89,40.92,8873.0,37.2034,37.2034,37.1217,37.149,8873.0
2020-05-11 12:45:00,40.94,40.96,40.83,40.87,5920.0,37.1671,37.1853,37.0673,37.1036,5920.0
2020-05-11 12:50:00,40.88,40.98,40.88,40.97,4514.0,37.1126,37.2034,37.1126,37.1944,4514.0
2020-05-11 12:55:00,40.97,40.98,40.9,40.95,4500.0,37.1944,37.2034,37.1308,37.1762,4500.0
2020-05-11 13:00:00,40.95,40.96,40.9,40.96,5057.0,37.1762,37.1853,37.1308,37.1853,5057.0
2020-05-11 13:05:00,40.97,41.04,40.97,41.04,6263.0,37.1944,37.2579,37.1944,37.2579,6263.0
2020-05-11 13:10:00,41.02,41.02,40.95,40.95,8318.0,37.2397,37.2397,37.1762,37.1762,8318.0
2020-05-11 13:15:00,40.96,40.97,40.93,40.95,5509.0,37.1853,37.1944,37.158,37.1762,5509.0
2020-05-11 13:20:00,40.95,40.96,40.89,40.93,13837.0,37.1762,37.1853,37.1217,37.158,13837.0
2020-05-11 13:25:00,40.92,40.98,40.92,40.94,7426.0,37.149,37.2034,37.149,37.1671,7426.0
2020-05-11 13:30:00,40.95,40.97,40.9,40.92,5933.0,37.1762,37.1944,37.1308,37.149,5933.0
2020-05-11 13:35:00,40.91,40.98,40.91,40.95,6201.0,37.1399,37.2034,37.1399,37.1762,6201.0
2020-05-11 13:40:00,40.96,40.98,40.93,40.94,9902.0,37.1853,37.2034,37.158,37.1671,9902.0
2020-05-11 13:45:00,40.94,40.95,40.86,40.93,8658.0,37.1671,37.1762,37.0945,37.158,8658.0
2020-05-11 13:50:00,40.93,40.94,40.84,40.87,6504.0,37.158,37.1671,37.0763,37.1036,6504.0
2020-05-11 13:55:00,40.87,40.87,40.77,40.79,5222.0,37.1036,37.1036,37.0128,37.0309,5222.0
2020-05-11 14:00:00,40.79,40.83,40.74,40.74,9545.0,37.0309,37.0673,36.9855,36.9855,9545.0
2020-05-11 14:05:00,40.71,40.75,40.68,40.75,10460.0,36.9583,36.9946,36.9311,36.9946,10460.0
2020-05-11 14:10:00,40.73,40.73,40.64,40.66,12050.0,36.9765,36.9765,36.8948,36.9129,12050.0
2020-05-11 14:15:00,40.66,40.7,40.64,40.67,11151.0,36.9129,36.9492,36.8948,36.922,11151.0
2020-05-11 14:20:00,40.66,40.69,40.64,40.65,22193.0,36.9129,36.9402,36.8948,36.9038,22193.0
2020-05-11 14:25:00,40.66,40.71,40.57,40.58,32777.0,36.9129,36.9583,36.8312,36.8403,32777.0
2020-05-11 14:30:00,40.58,40.69,40.57,40.69,118246.0,36.8403,36.9402,36.8312,36.9402,118246.0
2020-05-11 14:35:00,40.67,40.76,40.67,40.74,8211.0,36.922,37.0037,36.922,36.9855,8211.0
2020-05-11 14:40:00,40.74,40.74,40.68,40.71,8421.0,36.9855,36.9855,36.9311,36.9583,8421.0
2020-05-11 14:45:00,40.73,40.76,40.71,40.72,10861.0,36.9765,37.0037,36.9583,36.9674,10861.0
2020-05-11 14:50:00,40.72,40.78,40.71,40.76,7985.0,36.9674,37.0219,36.9583,37.0037,7985.0
2020-05-11 14:55:00,40.76,40.77,40.73,40.73,7921.0,37.0037,37.0128,36.9765,36.9765,7921.0
2020-05-11 15:00:00,40.73,40.87,40.73,40.85,11484.0,36.9765,37.1036,36.9765,37.0854,11484.0
2020-05-11 15:05:00,40.85,40.91,40.84,40.9,50164.0,37.0854,37.1399,37.0763,37.1308,50164.0
2020-05-11 15:10:00,40.91,40.94,40.86,40.89,22574.0,37.1399,37.1671,37.0945,37.1217,22574.0
2020-05-11 15:15:00,40.89,40.95,40.89,40.92,16382.0,37.1217,37.1762,37.1217,37.149,16382.0
2020-05-11 15:20:00,40.91,40.92,40.83,40.85,14431.0,37.1399,37.149,37.0673,37.0854,14431.0
2020-05-11 15:25:00,40.85,40.86,40.77,40.83,14352.0,37.0854,37.0945,37.0128,37.0673,14352.0
2020-05-11 15:30:00,40.82,40.86,40.74,40.74,15518.0,37.0582,37.0945,36.9855,36.9855,15518.0
2020-05-11 15:35:00,40.75,40.79,40.74,40.77,14120.0,36.9946,37.0309,36.9855,37.0128,14120.0
2020-05-11 15:40:00,40.78,40.79,40.72,40.74,21146.0,37.0219,37.0309,36.9674,36.9855,21146.0
2020-05-11 15:45:00,40.75,40.78,40.69,40.74,45943.0,36.9946,37.0219,36.9402,36.9855,45943.0
2020-05-11 15:50:00,40.73,40.76,40.62,40.69,71176.0,36.9765,37.0037,36.8766,36.9402,71176.0
2020-05-11 15:55:00,40.68,40.71,40.6,40.64,132401.0,36.9311,36.9583,36.8584,36.8948,132401.0
2020-05-12 09:30:00,40.86,40.86,40.59,40.59,40212.0,37.0945,37.0945,36.8494,36.8494,40212.0
2020-05-12 09:35:00,40.58,40.65,40.45,40.55,33597.0,36.8403,36.9038,36.7223,36.8131,33597.0
2020-05-12 09:40:00,40.56,40.58,40.29,40.3,20198.0,36.8221,36.8403,36.577,36.5861,20198.0
2020-05-12 09:45:00,40.29,40.34,40.2,40.2,16838.0,36.577,36.6224,36.4953,36.4953,16838.0
2020-05-12 09:50:00,40.18,40.19,40.03,40.05,26158.0,36.4772,36.4862,36.341,36.3591,26158.0
2020-05-12 09:55:00,40.07,40.26,40.01,40.26,53372.0,36.3773,36.5498,36.3228,36.5498,53372.0
2020-05-12 10:00:00,40.26,40.36,40.22,40.32,36162.0,36.5498,36.6406,36.5135,36.6043,36162.0
2020-05-12 10:05:00,40.36,40.41,40.31,40.41,19091.0,36.6406,36.686,36.5952,36.686,19091.0
2020-05-12 10:10:00,40.41,40.51,40.35,40.47,19813.0,36.686,36.7767,36.6315,36.7404,19813.0
2020-05-12 10:15:00,40.47,40.66,40.46,40.66,13886.0,36.7404,36.9129,36.7314,36.9129,13886.0
2020-05-12 10:20:00,40.67,40.7,40.58,40.6,12810.0,36.922,36.9492,36.8403,36.8584,12810.0
2020-05-12 10:25:00,40.61,40.62,40.33,40.33,15187.0,36.8675,36.8766,36.6133,36.6133,15187.0
2020-05-12 10:30:00,40.34,40.44,40.33,40.41,5262.0,36.6224,36.7132,36.6133,36.686,5262.0
2020-05-12 10:35:00,40.41,40.44,40.34,40.38,5908.0,36.686,36.7132,36.6224,36.6587,5908.0
2020-05-12 10:40:00,40.39,40.46,40.36,40.39,5625.0,36.6678,36.7314,36.6406,36.6678,5625.0
2020-05-12 10:45:00,40.4,40.41,40.24,40.26,5611.0,36.6769,36.686,36.5316,36.5498,5611.0
2020-05-12 10:50:00,40.27,40.32,40.24,40.32,8436.0,36.5589,36.6043,36.5316,36.6043,8436.0
2020-05-12 10:55:00,40.31,40.38,40.25,40.25,6647.0,36.5952,36.6587,36.5407,36.5407,6647.0
2020-05-12 11:00:00,40.22,40.28,40.16,40.24,7353.0,36.5135,36.5679,36.459,36.5316,7353.0
2020-05-12 11:05:00,40.24,40.32,40.16,40.32,7783.0,36.5316,36.6043,36.459,36.6043,7783.0
2020-05-12 11:10:00,40.29,40.29,40.2,40.21,3460.0,36.577,36.577,36.4953,36.5044,3460.0
2020-05-12 11:15:00,40.21,40.27,40.2,40.25,8205.0,36.5044,36.5589,36.4953,36.5407,8205.0
2020-05-12 11:20:00,40.24,40.33,40.24,40.27,2603.0,36.5316,36.6133,36.5316,36.5589,2603.0
2020-05-12 11:25:00,40.27,40.33,40.24,40.27,7646.0,36.5589,36.6133,36.5316,36.5589,7646.0
2020-05-12 11:30:00,40.28,40.33,40.19,40.2,14465.0,36.5679,36.6133,36.4862,36.4953,14465.0
2020-05-12 11:35:00,40.19,40.23,40.13,40.13,8820.0,36.4862,36.5225,36.4318,36.4318,8820.0
2020-05-12 11:40:00,40.12,40.17,40.12,40.13,7689.0,36.4227,36.4681,36.4227,36.4318,7689.0
2020-05-12 11:45:00,40.14,40.14,40.08,40.14,14945.0,36.4408,36.4408,36.3864,36.4408,14945.0
2020-05-12 11:50:00,40.14,40.18,40.14,40.17,7190.0,36.4408,36.4772,36.4408,36.4681,7190.0
2020-05-12 11:55:00,40.17,40.22,40.16,40.19,5200.0,36.4681,36.5135,36.459,36.4862,5200.0
2020-05-12 12:00:00,40.17,40.19,40.13,40.15,8948.0,36.4681,36.4862,36.4318,36.4499,8948.0
2020-05-12 12:05:00,40.16,40.17,40.15,40.15,6308.0,36.459,36.4681,36.4499,36.4499,6308.0
2020-05-12 12:10:00,40.17,40.17,40.09,40.15,7154.0,36.4681,36.4681,36.3954,36.4499,7154.0
2020-05-12 12:15:00,40.16,40.26,40.12,40.26,6340.0,36.459,36.5498,36.4227,36.5498,6340.0
2020-05-12 12:20:00,40.26,40.3,40.23,40.26,5383.0,36.5498,36.5861,36.5225,36.5498,5383.0
2020-05-12 12:25:00,40.27,40.31,40.21,40.28,9988.0,36.5589,36.5952,36.5044,36.5679,9988.0
2020-05-12 12:30:00,40.28,40.35,40.27,40.31,12125.0,36.5679,36.6315,36.5589,36.5952,12125.0
2020-05-12 12:35:00,40.31,40.41,40.31,40.41,13636.0,36.5952,36.686,36.5952,36.686,13636.0
2020-05-12 12:40:00,40.41,40.41,40.38,40.39,12090.0,36.686,36.686,36.6587,36.6678,12090.0
2020-05-12 12:45:00,40.4,40.54,40.39,40.53,18840.0,36.6769,36.804,36.6678,36.7949,18840.0
2020-05-12 12:50:00,40.52,40.53,40.43,40.48,55648.0,36.7858,36.7949,36.7041,36.7495,55648.0
2020-05-12 12:55:00,40.48,40.55,40.39,40.39,33736.0,36.7495,36.8131,36.6678,36.6678,33736.0
2020-05-12 13:00:00,40.4,40.41,40.24,40.25,4615.0,36.6769,36.686,36.5316,36.5407,4615.0
2020-05-12 13:05:00,40.26,40.3,40.23,40.24,4678.0,36.5498,36.5861,36.5225,36.5316,4678.0
2020-05-12 13:10:00,40.23,40.23,40.13,40.13,6374.0,36.5225,36.5225,36.4318,36.4318,6374.0
2020-05-12 13:15:00,40.12,40.17,40.02,40.02,18165.0,36.4227,36.4681,36.3319,36.3319,18165.0
2020-05-12 13:20:00,40.01,40.01,39.9,39.9,17257.0,36.3228,36.3228,36.223,36.223,17257.0
2020-05-12 13:25:00,39.9,39.94,39.86,39.88,10629.0,36.223,36.2593,36.1866,36.2048,10629.0
2020-05-12 13:30:00,39.87,39.92,39.86,39.91,9203.0,36.1957,36.2411,36.1866,36.232,9203.0
2020-05-12 13:35:00,39.92,39.92,39.86,39.87,3871.0,36.2411,36.2411,36.1866,36.1957,3871.0
2020-05-12 13:40:00,39.85,39.86,39.81,39.82,7122.0,36.1776,36.1866,36.1413,36.1503,7122.0
2020-05-12 13:45:00,39.82,39.89,39.77,39.89,9283.0,36.1503,36.2139,36.1049,36.2139,9283.0
2020-05-12 13:50:00,39.89,39.89,39.8,39.83,7327.0,36.2139,36.2139,36.1322,36.1594,7327.0
2020-05-12 13:55:00,39.82,39.82,39.77,39.77,4854.0,36.1503,36.1503,36.1049,36.1049,4854.0
2020-05-12 14:00:00,39.79,39.8,39.71,39.71,12542.0,36.1231,36.1322,36.0505,36.0505,12542.0
2020-05-12 14:05:00,39.71,39.73,39.65,39.67,9489.0,36.0505,36.0686,35.996,36.0142,9489.0
2020-05-12 14:10:00,39.67,39.67,39.53,39.53,8256.0,36.0142,36.0142,35.8871,35.8871,8256.0
2020-05-12 14:15:00,39.52,39.61,39.52,39.57,13908.0,35.878,35.9597,35.878,35.9234,13908.0
2020-05-12 14:20:00,39.6,39.63,39.56,39.62,8816.0,35.9506,35.9778,35.9143,35.9688,8816.0
2020-05-12 14:25:00,39.61,39.61,39.55,39.58,8616.0,35.9597,35.9597,35.9052,35.9324,8616.0
2020-05-12 14:30:00,39.56,39.63,39.53,39.62,19077.0,35.9143,35.9778,35.8871,35.9688,19077.0
2020-05-12 14:35:00,39.62,39.67,39.58,39.64,7630.0,35.9688,36.0142,35.9324,35.9869,7630.0
2020-05-12 14:40:00,39.63,39.63,39.43,39.51,12626.0,35.9778,35.9778,35.7963,35.8689,12626.0
2020-05-12 14:45:00,39.5,39.54,39.49,39.53,10788.0,35.8598,35.8961,35.8507,35.8871,10788.0
2020-05-12 14:50:00,39.53,39.57,39.49,39.55,14483.0,35.8871,35.9234,35.8507,35.9052,14483.0
2020-05-12 14:55:00,39.56,39.59,39.5,39.52,12234.0,35.9143,35.9415,35.8598,35.878,12234.0
2020-05-12 15:00:00,39.51,39.54,39.47,39.47,18049.0,35.8689,35.8961,35.8326,35.8326,18049.0
2020-05-12 15:05:00,39.49,39.53,39.44,39.49,16397.0,35.8507,35.8871,35.8054,35.8507,16397.0
2020-05-12 15:10:00,39.49,39.5,39.42,39.44,18029.0,35.8507,35.8598,35.7872,35.8054,18029.0
2020-05-12 15:15:00,39.45,39.51,39.38,39.41,15137.0,35.8144,35.8689,35.7509,35.7781,15137.0
2020-05-12 15:20:00,39.42,39.47,39.37,39.37,13359.0,35.7872,35.8326,35.7418,35.7418,13359.0
2020-05-12 15:25:00,39.36,39.42,39.33,39.34,19439.0,35.7327,35.7872,35.7055,35.7146,19439.0
2020-05-12 15:30:00,39.33,39.36,39.26,39.27,24768.0,35.7055,35.7327,35.6419,35.651,24768.0
2020-05-12 15:35:00,39.27,39.34,39.25,39.3,32871.0,35.651,35.7146,35.6329,35.6783,32871.0
2020-05-12 15:40:00,39.29,39.29,39.11,39.11,27733.0,35.6692,35.6692,35.5058,35.5058,27733.0
2020-05-12 15:45:00,39.12,39.19,39.08,39.13,43255.0,35.5148,35.5784,35.4785,35.5239,43255.0
2020-05-12 15:50:00,39.12,39.17,39.03,39.13,73674.0,35.5148,35.5602,35.4331,35.5239,73674.0
2020-05-12 15:55:00,39.13,39.16,38.98,39.01,180897.0,35.5239,35.5512,35.3877,35.415,180897.0
2020-05-13 09:30:00,38.58,38.71,38.15,38.19,59591.0,35.0246,35.1426,34.6342,34.6705,59591.0
2020-05-13 09:35:00,38.15,38.18,37.85,37.89,66746.0,34.6342,34.6615,34.3619,34.3982,66746.0
2020-05-13 09:40:00,37.91,37.99,37.81,37.91,37372.0,34.4164,34.489,34.3256,34.4164,37372.0
2020-05-13 09:45:00,37.89,38.33,37.89,38.22,42764.0,34.3982,34.7976,34.3982,34.6978,42764.0
2020-05-13 09:50:00,38.21,38.21,37.83,37.95,63828.0,34.6887,34.6887,34.3437,34.4527,63828.0
2020-05-13 09:55:00,37.95,38.05,37.8,37.93,64882.0,34.4527,34.5434,34.3165,34.4345,64882.0
2020-05-13 10:00:00,37.94,38.27,37.94,38.23,86435.0,34.4436,34.7432,34.4436,34.7069,86435.0
2020-05-13 10:05:00,38.24,38.46,38.24,38.33,46286.0,34.7159,34.9157,34.7159,34.7976,46286.0
2020-05-13 10:10:00,38.34,38.4,38.29,38.34,39963.0,34.8067,34.8612,34.7613,34.8067,39963.0
2020-05-13 10:15:00,38.34,38.38,38.27,38.27,29253.0,34.8067,34.843,34.7432,34.7432,29253.0
2020-05-13 10:20:00,38.27,38.3,38.09,38.09,31045.0,34.7432,34.7704,34.5798,34.5798,31045.0
2020-05-13 10:25:00,38.11,38.51,38.09,38.49,43364.0,34.5979,34.9611,34.5798,34.9429,43364.0
2020-05-13 10:30:00,38.48,38.7,38.46,38.51,37999.0,34.9338,35.1335,34.9157,34.9611,37999.0
2020-05-13 10:35:00,38.52,38.56,38.33,38.36,25629.0,34.9701,35.0064,34.7976,34.8249,25629.0
2020-05-13 10:40:00,38.37,38.42,38.25,38.29,26972.0,34.834,34.8794,34.725,34.7613,26972.0
2020-05-13 10:45:00,38.28,38.29,38.15,38.17,24787.0,34.7523,34.7613,34.6342,34.6524,24787.0
2020-05-13 10:50:00,38.17,38.21,38.09,38.14,26500.0,34.6524,34.6887,34.5798,34.6252,26500.0
2020-05-13 10:55:00,38.13,38.16,37.99,38.03,22009.0,34.6161,34.6433,34.489,34.5253,22009.0
2020-05-13 11:00:00,38.03,38.06,37.87,37.92,58680.0,34.5253,34.5525,34.38,34.4254,58680.0
2020-05-13 11:05:00,37.93,38.02,37.89,37.91,19225.0,34.4345,34.5162,34.3982,34.4164,19225.0
2020-05-13 11:10:00,37.93,37.99,37.87,37.97,30427.0,34.4345,34.489,34.38,34.4708,30427.0
2020-05-13 11:15:00,37.99,38.05,37.68,37.71,18565.0,34.489,34.5434,34.2075,34.2348,18565.0
2020-05-13 11:20:00,37.71,37.71,37.56,37.57,17404.0,34.2348,34.2348,34.0986,34.1077,17404.0
2020-05-13 11:25:00,37.55,37.59,37.5,37.59,22007.0,34.0895,34.1258,34.0441,34.1258,22007.0
2020-05-13 11:30:00,37.52,37.68,37.52,37.57,15518.0,34.0623,34.2075,34.0623,34.1077,15518.0
2020-05-13 11:35:00,37.56,37.59,37.41,37.46,13752.0,34.0986,34.1258,33.9624,34.0078,13752.0
2020-05-13 11:40:00,37.47,37.49,37.25,37.31,27089.0,34.0169,34.0351,33.8172,33.8716,27089.0
2020-05-13 11:45:00,37.31,37.36,37.25,37.26,14335.0,33.8716,33.917,33.8172,33.8263,14335.0
2020-05-13 11:50:00,37.21,37.25,37.11,37.14,15764.0,33.7809,33.8172,33.6901,33.7173,15764.0
2020-05-13 11:55:00,37.12,37.15,37.04,37.14,24747.0,33.6992,33.7264,33.6265,33.7173,24747.0
2020-05-13 12:00:00,37.13,37.16,37.02,37.02,28453.0,33.7082,33.7355,33.6084,33.6084,28453.0
2020-05-13 12:05:00,37.01,37.11,36.98,37.08,38277.0,33.5993,33.6901,33.5721,33.6628,38277.0
2020-05-13 12:10:00,37.09,37.16,37.06,37.14,21288.0,33.6719,33.7355,33.6447,33.7173,21288.0
2020-05-13 12:15:00,37.14,37.16,36.95,36.97,14004.0,33.7173,33.7355,33.5448,33.563,14004.0
2020-05-13 12:20:00,36.97,37.08,36.96,37.01,12422.0,33.563,33.6628,33.5539,33.5993,12422.0
2020-05-13 12:25:00,36.97,37.19,36.97,37.18,20197.0,33.563,33.7627,33.563,33.7536,20197.0
2020-05-13 12:30:00,37.18,37.38,37.18,37.36,24086.0,33.7536,33.9352,33.7536,33.917,24086.0
2020-05-13 12:35:00,37.36,37.36,37.27,37.29,19360.0,33.917,33.917,33.8353,33.8535,19360.0
2020-05-13 12:40:00,37.29,37.31,37.19,37.31,25542.0,33.8535,33.8716,33.7627,33.8716,25542.0
2020-05-13 12:45:00,37.32,37.48,37.32,37.43,11542.0,33.8807,34.026,33.8807,33.9806,11542.0
2020-05-13 12:50:00,37.41,37.41,37.32,37.38,5981.0,33.9624,33.9624,33.8807,33.9352,5981.0
2020-05-13 12:55:00,37.4,37.41,37.3,37.34,6831.0,33.9533,33.9624,33.8626,33.8989,6831.0
2020-05-13 13:00:00,37.36,37.43,37.33,37.41,17172.0,33.917,33.9806,33.8898,33.9624,17172.0
2020-05-13 13:05:00,37.41,37.41,37.28,37.32,9736.0,33.9624,33.9624,33.8444,33.8807,9736.0
2020-05-13 13:10:00,37.34,37.55,37.34,37.51,10357.0,33.8989,34.0895,33.8989,34.0532,10357.0
2020-05-13 13:15:00,37.5,37.62,37.44,37.56,11284.0,34.0441,34.1531,33.9897,34.0986,11284.0
2020-05-13 13:20:00,37.56,37.57,37.49,37.53,10345.0,34.0986,34.1077,34.0351,34.0714,10345.0
2020-05-13 13:25:00,37.47,37.55,37.45,37.53,6393.0,34.0169,34.0895,33.9987,34.0714,6393.0
2020-05-13 13:30:00,37.53,37.55,37.44,37.44,18976.0,34.0714,34.0895,33.9897,33.9897,18976.0
2020-05-13 13:35:00,37.47,37.51,37.45,37.5,12250.0,34.0169,34.0532,33.9987,34.0441,12250.0
2020-05-13 13:40:00,37.51,37.53,37.44,37.53,11931.0,34.0532,34.0714,33.9897,34.0714,11931.0
2020-05-13 13:45:00,37.54,37.54,37.45,37.46,7258.0,34.0804,34.0804,33.9987,34.0078,7258.0
2020-05-13 13:50:00,37.46,37.47,37.42,37.44,14157.0,34.0078,34.0169,33.9715,33.9897,14157.0
2020-05-13 13:55:00,37.45,37.45,37.38,37.41,8846.0,33.9987,33.9987,33.9352,33.9624,8846.0
2020-05-13 14:00:00,37.4,37.4,37.26,37.27,11752.0,33.9533,33.9533,33.8263,33.8353,11752.0
2020-05-13 14:05:00,37.29,37.36,37.27,37.36,9150.0,33.8535,33.917,33.8353,33.917,9150.0
2020-05-13 14:10:00,37.36,37.49,37.35,37.37,10665.0,33.917,34.0351,33.908,33.9261,10665.0
2020-05-13 14:15:00,37.37,37.47,37.34,37.36,12416.0,33.9261,34.0169,33.8989,33.917,12416.0
2020-05-13 14:20:00,37.36,37.38,37.29,37.3,18871.0,33.917,33.9352,33.8535,33.8626,18871.0
2020-05-13 14:25:00,37.26,37.34,37.24,37.27,10903.0,33.8263,33.8989,33.8081,33.8353,10903.0
2020-05-13 14:30:00,37.27,37.3,37.23,37.23,11561.0,33.8353,33.8626,33.799,33.799,11561.0
2020-05-13 14:35:00,37.21,37.24,37.18,37.19,24750.0,33.7809,33.8081,33.7536,33.7627,24750.0
2020-05-13 14:40:00,37.18,37.19,37.12,37.15,12162.0,33.7536,33.7627,33.6992,33.7264,12162.0
2020-05-13 14:45:00,37.15,37.25,37.14,37.22,11554.0,33.7264,33.8172,33.7173,33.7899,11554.0
2020-05-13 14:50:00,37.22,37.28,37.22,37.27,15602.0,33.7899,33.8444,33.7899,33.8353,15602.0
2020-05-13 14:55:00,37.26,37.29,37.22,37.23,16507.0,33.8263,33.8535,33.7899,33.799,16507.0
2020-05-13 15:00:00,37.22,37.36,37.22,37.32,22062.0,33.7899,33.917,33.7899,33.8807,22062.0
2020-05-13 15:05:00,37.3,37.3,37.21,37.25,12433.0,33.8626,33.8626,33.7809,33.8172,12433.0
2020-05-13 15:10:00,37.26,37.29,37.18,37.22,20523.0,33.8263,33.8535,33.7536,33.7899,20523.0
2020-05-13 15:15:00,37.21,37.24,37.18,37.24,19192.0,33.7809,33.8081,33.7536,33.8081,19192.0
2020-05-13 15:20:00,37.24,37.27,37.12,37.12,19316.0,33.8081,33.8353,33.6992,33.6992,19316.0
2020-05-13 15:25:00,37.12,37.14,37.07,37.1,22319.0,33.6992,33.7173,33.6538,33.681,22319.0
2020-05-13 15:30:00,37.08,37.2,37.07,37.16,31341.0,33.6628,33.7718,33.6538,33.7355,31341.0
2020-05-13 15:35:00,37.16,37.2,37.09,37.13,29150.0,33.7355,33.7718,33.6719,33.7082,29150.0
2020-05-13 15:40:00,37.13,37.25,37.13,37.2,39402.0,33.7082,33.8172,33.7082,33.7718,39402.0
2020-05-13 15:45:00,37.2,37.36,37.12,37.29,51295.0,33.7718,33.917,33.6992,33.8535,51295.0
2020-05-13 15:50:00,37.28,37.42,37.27,37.34,65283.0,33.8444,33.9715,33.8353,33.8989,65283.0
2020-05-13 15:55:00,37.34,37.41,37.29,37.33,150537.0,33.8989,33.9624,33.8535,33.8898,150537.0
2020-05-14 09:30:00,36.37,36.37,35.86,35.93,97522.0,33.0183,33.0183,32.5553,32.6188,97522.0
2020-05-14 09:35:00,35.9,36.11,35.79,35.92,63435.0,32.5916,32.7822,32.4917,32.6097,63435.0
2020-05-14 09:40:00,35.93,36.03,35.75,36.03,36231.0,32.6188,32.7096,32.4554,32.7096,36231.0
2020-05-14 09:45:00,36.03,36.09,35.99,36.04,18511.0,32.7096,32.7641,32.6733,32.7187,18511.0
2020-05-14 09:50:00,36.02,36.03,35.77,35.77,47188.0,32.7005,32.7096,32.4736,32.4736,47188.0
2020-05-14 09:55:00,35.8,35.99,35.75,35.98,26538.0,32.5008,32.6733,32.4554,32.6642,26538.0
2020-05-14 10:00:00,35.96,36.02,35.8,35.83,28626.0,32.6461,32.7005,32.5008,32.528,28626.0
2020-05-14 10:05:00,35.84,36.05,35.82,36.05,26885.0,32.5371,32.7278,32.519,32.7278,26885.0
2020-05-14 10:10:00,36.05,36.11,36.0,36.01,26794.0,32.7278,32.7822,32.6824,32.6914,26794.0
2020-05-14 10:15:00,36.01,36.14,36.0,36.1,34671.0,32.6914,32.8095,32.6824,32.7732,34671.0
2020-05-14 10:20:00,36.1,36.17,36.03,36.17,19055.0,32.7732,32.8367,32.7096,32.8367,19055.0
2020-05-14 10:25:00,36.2,36.32,36.19,36.31,19799.0,32.8639,32.9729,32.8549,32.9638,19799.0
2020-05-14 10:30:00,36.34,36.47,36.3,36.42,22744.0,32.991,33.1091,32.9547,33.0637,22744.0
2020-05-14 10:35:00,36.41,36.76,36.4,36.74,24554.0,33.0546,33.3723,33.0455,33.3542,24554.0
2020-05-14 10:40:00,36.73,36.8,36.69,36.8,25638.0,33.3451,33.4086,33.3088,33.4086,25638.0
2020-05-14 10:45:00,36.82,37.11,36.8,37.11,36939.0,33.4268,33.6901,33.4086,33.6901,36939.0
2020-05-14 10:50:00,37.1,37.43,37.08,37.39,43838.0,33.681,33.9806,33.6628,33.9443,43838.0
2020-05-14 10:55:00,37.37,37.37,37.08,37.11,76360.0,33.9261,33.9261,33.6628,33.6901,76360.0
2020-05-14 11:00:00,37.12,37.22,37.05,37.16,31143.0,33.6992,33.7899,33.6356,33.7355,31143.0
2020-05-14 11:05:00,37.17,37.3,37.13,37.13,18629.0,33.7445,33.8626,33.7082,33.7082,18629.0
2020-05-14 11:10:00,37.15,37.18,37.08,37.09,22354.0,33.7264,33.7536,33.6628,33.6719,22354.0
2020-05-14 11:15:00,37.09,37.27,37.09,37.16,20787.0,33.6719,33.8353,33.6719,33.7355,20787.0
2020-05-14 11:20:00,37.14,37.14,36.86,36.86,17873.0,33.7173,33.7173,33.4631,33.4631,17873.0
2020-05-14 11:25:00,36.87,36.88,36.69,36.78,45767.0,33.4722,33.4813,33.3088,33.3905,45767.0
2020-05-14 11:30:00,36.8,36.88,36.74,36.75,28477.0,33.4086,33.4813,33.3542,33.3633,28477.0
2020-05-14 11:35:00,36.75,36.82,36.53,36.56,23450.0,33.3633,33.4268,33.1635,33.1908,23450.0
2020-05-14 11:40:00,36.57,36.64,36.52,36.63,20476.0,33.1998,33.2634,33.1544,33.2543,20476.0
2020-05-14 11:45:00,36.62,36.63,36.5,36.57,23475.0,33.2452,33.2543,33.1363,33.1998,23475.0
2020-05-14 11:50:00,36.56,36.77,36.53,36.77,38952.0,33.1908,33.3814,33.1635,33.3814,38952.0
2020-05-14 11:55:00,36.77,36.81,36.67,36.74,19749.0,33.3814,33.4177,33.2906,33.3542,19749.0
2020-05-14 12:00:00,36.74,36.86,36.73,36.84,22862.0,33.3542,33.4631,33.3451,33.445,22862.0
2020-05-14 12:05:00,36.83,36.95,36.8,36.91,28049.0,33.4359,33.5448,33.4086,33.5085,28049.0
2020-05-14 12:10:00,36.91,37.03,36.9,36.97,9831.0,33.5085,33.6174,33.4994,33.563,9831.0
2020-05-14 12:15:00,36.98,37.07,36.98,37.01,22364.0,33.5721,33.6538,33.5721,33.5993,22364.0
2020-05-14 12:20:00,37.0,37.13,36.97,37.07,23196.0,33.5902,33.7082,33.563,33.6538,23196.0
2020-05-14 12:25:00,37.07,37.07,36.93,36.93,15410.0,33.6538,33.6538,33.5267,33.5267,15410.0
2020-05-14 12:30:00,36.93,37.02,36.92,37.01,14083.0,33.5267,33.6084,33.5176,33.5993,14083.0
2020-05-14 12:35:00,37.01,37.08,36.98,37.02,12761.0,33.5993,33.6628,33.5721,33.6084,12761.0
2020-05-14 12:40:00,37.01,37.02,36.96,36.98,11694.0,33.5993,33.6084,33.5539,33.5721,11694.0
2020-05-14 12:45:00,36.98,37.0,36.92,36.92,15890.0,33.5721,33.5902,33.5176,33.5176,15890.0
2020-05-14 12:50:00,36.92,37.11,36.9,37.1,13151.0,33.5176,33.6901,33.4994,33.681,13151.0
2020-05-14 12:55:00,37.14,37.25,37.13,37.19,14858.0,33.7173,33.8172,33.7082,33.7627,14858.0
2020-05-14 13:00:00,37.2,37.22,37.1,37.11,14107.0,33.7718,33.7899,33.681,33.6901,14107.0
2020-05-14 13:05:00,37.1,37.13,37.08,37.1,9523.0,33.681,33.7082,33.6628,33.681,9523.0
2020-05-14 13:10:00,37.09,37.18,37.05,37.15,14073.0,33.6719,33.7536,33.6356,33.7264,14073.0
2020-05-14 13:15:00,37.15,37.2,37.14,37.2,12368.0,33.7264,33.7718,33.7173,33.7718,12368.0
2020-05-14 13:20:00,37.21,37.28,37.21,37.21,9825.0,33.7809,33.8444,33.7809,33.7809,9825.0
2020-05-14 13:25:00,37.21,37.43,37.21,37.43,18693.0,33.7809,33.9806,33.7809,33.9806,18693.0
2020-05-14 13:30:00,37.43,37.49,37.37,37.38,13810.0,33.9806,34.0351,33.9261,33.9352,13810.0
2020-05-14 13:35:00,37.38,37.4,37.31,37.36,16051.0,33.9352,33.9533,33.8716,33.917,16051.0
2020-05-14 13:40:00,37.36,37.38,37.3,37.3,14796.0,33.917,33.9352,33.8626,33.8626,14796.0
2020-05-14 13:45:00,37.3,37.37,37.29,37.33,8224.0,33.8626,33.9261,33.8535,33.8898,8224.0
2020-05-14 13:50:00,37.33,37.34,37.22,37.23,11322.0,33.8898,33.8989,33.7899,33.799,11322.0
2020-05-14 13:55:00,37.22,37.27,37.07,37.07,13499.0,33.7899,33.8353,33.6538,33.6538,13499.0
2020-05-14 14:00:00,37.06,37.08,36.97,37.04,12352.0,33.6447,33.6628,33.563,33.6265,12352.0
2020-05-14 14:05:00,37.02,37.09,36.95,37.09,14927.0,33.6084,33.6719,33.5448,33.6719,14927.0
2020-05-14 14:10:00,37.08,37.1,37.03,37.05,13695.0,33.6628,33.681,33.6174,33.6356,13695.0
2020-05-14 14:15:00,37.07,37.14,36.99,37.05,14306.0,33.6538,33.7173,33.5811,33.6356,14306.0
2020-05-14 14:20:00,37.05,37.16,37.05,37.11,11953.0,33.6356,33.7355,33.6356,33.6901,11953.0
2020-05-14 14:25:00,37.11,37.11,37.06,37.08,15559.0,33.6901,33.6901,33.6447,33.6628,15559.0
2020-05-14 14:30:00,37.1,37.18,37.04,37.06,12402.0,33.681,33.7536,33.6265,33.6447,12402.0
2020-05-14 14:35:00,37.08,37.08,36.93,36.93,10783.0,33.6628,33.6628,33.5267,33.5267,10783.0
2020-05-14 14:40:00,36.92,36.99,36.9,36.95,18417.0,33.5176,33.5811,33.4994,33.5448,18417.0
2020-05-14 14:45:00,36.93,36.96,36.91,36.93,13468.0,33.5267,33.5539,33.5085,33.5267,13468.0
2020-05-14 14:50:00,36.93,37.03,36.88,37.02,13414.0,33.5267,33.6174,33.4813,33.6084,13414.0
2020-05-14 14:55:00,37.03,37.1,36.98,37.06,18143.0,33.6174,33.681,33.5721,33.6447,18143.0
2020-05-14 15:00:00,37.07,37.23,37.04,37.22,17890.0,33.6538,33.799,33.6265,33.7899,17890.0
2020-05-14 15:05:00,37.22,37.34,37.16,37.28,17088.0,33.7899,33.8989,33.7355,33.8444,17088.0
2020-05-14 15:10:00,37.28,37.29,37.2,37.27,15717.0,33.8444,33.8535,33.7718,33.8353,15717.0
2020-05-14 15:15:00,37.27,37.33,37.22,37.26,18474.0,33.8353,33.8898,33.7899,33.8263,18474.0
2020-05-14 15:20:00,37.25,37.38,37.23,37.38,28423.0,33.8172,33.9352,33.799,33.9352,28423.0
2020-05-14 15:25:00,37.37,37.43,37.31,37.36,20945.0,33.9261,33.9806,33.8716,33.917,20945.0
2020-05-14 15:30:00,37.39,37.44,37.34,37.35,28269.0,33.9443,33.9897,33.8989,33.908,28269.0
2020-05-14 15:35:00,37.34,37.36,37.24,37.28,24220.0,33.8989,33.917,33.8081,33.8444,24220.0
2020-05-14 15:40:00,37.27,37.35,37.23,37.35,31304.0,33.8353,33.908,33.799,33.908,31304.0
2020-05-14 15:45:00,37.36,37.44,37.35,37.43,51276.0,33.917,33.9897,33.908,33.9806,51276.0
2020-05-14 15:50:00,37.42,37.49,37.4,37.43,94002.0,33.9715,34.0351,33.9533,33.9806,94002.0
2020-05-14 15:55:00,37.43,37.49,37.35,37.48,112842.0,33.9806,34.0351,33.908,34.026,112842.0
2020-05-15 09:30:00,37.17,37.35,37.04,37.04,55655.0,33.7445,33.908,33.6265,33.6265,55655.0
2020-05-15 09:35:00,37.08,37.22,36.8,37.19,20182.0,33.6628,33.7899,33.4086,33.7627,20182.0
2020-05-15 09:40:00,37.21,37.52,37.16,37.45,38257.0,33.7809,34.0623,33.7355,33.9987,38257.0
2020-05-15 09:45:00,37.43,37.57,37.25,37.42,31291.0,33.9806,34.1077,33.8172,33.9715,31291.0
2020-05-15 09:50:00,37.44,37.53,37.38,37.51,11049.0,33.9897,34.0714,33.9352,34.0532,11049.0
2020-05-15 09:55:00,37.47,37.51,37.31,37.36,15944.0,34.0169,34.0532,33.8716,33.917,15944.0
2020-05-15 10:00:00,37.37,37.37,37.19,37.27,23612.0,33.9261,33.9261,33.7627,33.8353,23612.0
2020-05-15 10:05:00,37.27,37.45,37.27,37.42,29888.0,33.8353,33.9987,33.8353,33.9715,29888.0
2020-05-15 10:10:00,37.43,37.65,37.41,37.65,75800.0,33.9806,34.1803,33.9624,34.1803,75800.0
2020-05-15 10:15:00,37.67,37.76,37.66,37.68,22426.0,34.1985,34.2802,34.1894,34.2075,22426.0
2020-05-15 10:20:00,37.68,37.82,37.61,37.61,14904.0,34.2075,34.3346,34.144,34.144,14904.0
2020-05-15 10:25:00,37.62,37.7,37.59,37.66,43918.0,34.1531,34.2257,34.1258,34.1894,43918.0
2020-05-15 10:30:00,37.65,37.81,37.61,37.75,23880.0,34.1803,34.3256,34.144,34.2711,23880.0
2020-05-15 10:35:00,37.7,37.81,37.59,37.72,24895.0,34.2257,34.3256,34.1258,34.2439,24895.0
2020-05-15 10:40:00,37.73,37.86,37.69,37.86,10784.0,34.2529,34.371,34.2166,34.371,10784.0
2020-05-15 10:45:00,37.82,37.89,37.79,37.8,12662.0,34.3346,34.3982,34.3074,34.3165,12662.0
2020-05-15 10:50:00,37.78,37.79,37.54,37.57,21457.0,34.2983,34.3074,34.0804,34.1077,21457.0
2020-05-15 10:55:00,37.58,37.74,37.57,37.68,14923.0,34.1168,34.262,34.1077,34.2075,14923.0
2020-05-15 11:00:00,37.67,37.67,37.49,37.52,14235.0,34.1985,34.1985,34.0351,34.0623,14235.0
2020-05-15 11:05:00,37.52,37.55,37.47,37.51,15534.0,34.0623,34.0895,34.0169,34.0532,15534.0
2020-05-15 11:10:00,37.51,37.51,37.38,37.43,11653.0,34.0532,34.0532,33.9352,33.9806,11653.0
2020-05-15 11:15:00,37.42,37.46,37.37,37.37,13307.0,33.9715,34.0078,33.9261,33.9261,13307.0
2020-05-15 11:20:00,37.37,37.53,37.37,37.52,14247.0,33.9261,34.0714,33.9261,34.0623,14247.0
2020-05-15 11:25:00,37.53,37.54,37.43,37.45,16164.0,34.0714,34.0804,33.9806,33.9987,16164.0
2020-05-15 11:30:00,37.43,37.49,37.36,37.48,8473.0,33.9806,34.0351,33.917,34.026,8473.0
2020-05-15 11:35:00,37.47,37.47,37.3,37.33,8794.0,34.0169,34.0169,33.8626,33.8898,8794.0
2020-05-15 11:40:00,37.33,37.41,37.29,37.38,6200.0,33.8898,33.9624,33.8535,33.9352,6200.0
2020-05-15 11:45:00,37.36,37.38,37.27,37.31,5325.0,33.917,33.9352,33.8353,33.8716,5325.0
2020-05-15 11:50:00,37.29,37.34,37.24,37.25,9262.0,33.8535,33.8989,33.8081,33.8172,9262.0
2020-05-15 11:55:00,37.26,37.42,37.26,37.38,7700.0,33.8263,33.9715,33.8263,33.9352,7700.0
2020-05-15 12:00:00,37.36,37.49,37.33,37.47,12218.0,33.917,34.0351,33.8898,34.0169,12218.0
2020-05-15 12:05:00,37.47,37.61,37.45,37.61,11360.0,34.0169,34.144,33.9987,34.144,11360.0
2020-05-15 12:10:00,37.58,37.62,37.56,37.58,6884.0,34.1168,34.1531,34.0986,34.1168,6884.0
2020-05-15 12:15:00,37.59,37.6,37.49,37.51,13456.0,34.1258,34.1349,34.0351,34.0532,13456.0
2020-05-15 12:20:00,37.54,37.61,37.54,37.56,14474.0,34.0804,34.144,34.0804,34.0986,14474.0
2020-05-15 12:25:00,37.57,37.6,37.51,37.52,9033.0,34.1077,34.1349,34.0532,34.0623,9033.0
2020-05-15 12:30:00,37.54,37.55,37.48,37.54,8598.0,34.0804,34.0895,34.026,34.0804,8598.0
2020-05-15 12:35:00,37.55,37.55,37.48,37.52,6142.0,34.0895,34.0895,34.026,34.0623,6142.0
2020-05-15 12:40:00,37.53,37.6,37.49,37.5,16924.0,34.0714,34.1349,34.0351,34.0441,16924.0
2020-05-15 12:45:00,37.5,37.53,37.38,37.42,13027.0,34.0441,34.0714,33.9352,33.9715,13027.0
2020-05-15 12:50:00,37.41,37.55,37.39,37.5,62106.0,33.9624,34.0895,33.9443,34.0441,62106.0
2020-05-15 12:55:00,37.5,37.5,37.41,37.47,20800.0,34.0441,34.0441,33.9624,34.0169,20800.0
2020-05-15 13:00:00,37.47,37.6,37.46,37.54,8221.0,34.0169,34.1349,34.0078,34.0804,8221.0
2020-05-15 13:05:00,37.53,37.54,37.48,37.5,7813.0,34.0714,34.0804,34.026,34.0441,7813.0
2020-05-15 13:10:00,37.51,37.6,37.51,37.59,14144.0,34.0532,34.1349,34.0532,34.1258,14144.0
2020-05-15 13:15:00,37.58,37.58,37.55,37.58,9030.0,34.1168,34.1168,34.0895,34.1168,9030.0
2020-05-15 13:20:00,37.58,37.61,37.57,37.59,9824.0,34.1168,34.144,34.1077,34.1258,9824.0
2020-05-15 13:25:00,37.59,37.69,37.59,37.66,5609.0,34.1258,34.2166,34.1258,34.1894,5609.0
2020-05-15 13:30:00,37.65,37.72,37.62,37.71,8836.0,34.1803,34.2439,34.1531,34.2348,8836.0
2020-05-15 13:35:00,37.68,37.73,37.65,37.72,7853.0,34.2075,34.2529,34.1803,34.2439,7853.0
2020-05-15 13:40:00,37.72,37.76,37.68,37.7,6208.0,34.2439,34.2802,34.2075,34.2257,6208.0
2020-05-15 13:45:00,37.7,37.72,37.59,37.63,7050.0,34.2257,34.2439,34.1258,34.1622,7050.0
2020-05-15 13:50:00,37.61,37.73,37.59,37.72,10465.0,34.144,34.2529,34.1258,34.2439,10465.0
2020-05-15 13:55:00,37.72,37.74,37.7,37.72,6766.0,34.2439,34.262,34.2257,34.2439,6766.0
2020-05-15 14:00:00,37.7,37.8,37.7,37.78,20671.0,34.2257,34.3165,34.2257,34.2983,20671.0
2020-05-15 14:05:00,37.77,37.77,37.67,37.67,13046.0,34.2893,34.2893,34.1985,34.1985,13046.0
2020-05-15 14:10:00,37.68,37.68,37.62,37.66,12265.0,34.2075,34.2075,34.1531,34.1894,12265.0
2020-05-15 14:15:00,37.66,37.7,37.6,37.63,14311.0,34.1894,34.2257,34.1349,34.1622,14311.0
2020-05-15 14:20:00,37.64,37.67,37.6,37.62,17359.0,34.1712,34.1985,34.1349,34.1531,17359.0
2020-05-15 14:25:00,37.61,37.61,37.55,37.58,20767.0,34.144,34.144,34.0895,34.1168,20767.0
2020-05-15 14:30:00,37.58,37.6,37.53,37.59,23989.0,34.1168,34.1349,34.0714,34.1258,23989.0
2020-05-15 14:35:00,37.59,37.6,37.48,37.57,13997.0,34.1258,34.1349,34.026,34.1077,13997.0
2020-05-15 14:40:00,37.59,37.62,37.54,37.55,15947.0,34.1258,34.1531,34.0804,34.0895,15947.0
2020-05-15 14:45:00,37.57,37.6,37.54,37.56,10731.0,34.1077,34.1349,34.0804,34.0986,10731.0
2020-05-15 14:50:00,37.57,37.64,37.55,37.58,20238.0,34.1077,34.1712,34.0895,34.1168,20238.0
2020-05-15 14:55:00,37.59,37.6,37.42,37.44,22732.0,34.1258,34.1349,33.9715,33.9897,22732.0
2020-05-15 15:00:00,37.45,37.56,37.43,37.52,28384.0,33.9987,34.0986,33.9806,34.0623,28384.0
2020-05-15 15:05:00,37.51,37.62,37.5,37.62,13146.0,34.0532,34.1531,34.0441,34.1531,13146.0
2020-05-15 15:10:00,37.6,37.6,37.54,37.59,14128.0,34.1349,34.1349,34.0804,34.1258,14128.0
2020-05-15 15:15:00,37.58,37.6,37.53,37.56,12554.0,34.1168,34.1349,34.0714,34.0986,12554.0
2020-05-15 15:20:00,37.56,37.64,37.55,37.57,37701.0,34.0986,34.1712,34.0895,34.1077,37701.0
2020-05-15 15:25:00,37.57,37.7,37.57,37.69,19630.0,34.1077,34.2257,34.1077,34.2166,19630.0
2020-05-15 15:30:00,37.7,37.75,37.68,37.71,24152.0,34.2257,34.2711,34.2075,34.2348,24152.0
2020-05-15 15:35:00,37.7,37.73,37.62,37.69,27510.0,34.2257,34.2529,34.1531,34.2166,27510.0
2020-05-15 15:40:00,37.7,37.71,37.62,37.7,32078.0,34.2257,34.2348,34.1531,34.2257,32078.0
2020-05-15 15:45:00,37.71,37.99,37.69,37.99,85579.0,34.2348,34.489,34.2166,34.489,85579.0
2020-05-15 15:50:00,37.99,38.15,37.89,38.05,181750.0,34.489,34.6342,34.3982,34.5434,181750.0
2020-05-15 15:55:00,38.05,38.1,38.01,38.05,240742.0,34.5434,34.5888,34.5071,34.5434,240742.0
2020-05-18 09:30:00,40.06,40.71,40.0,40.62,105889.0,36.3682,36.9583,36.3137,36.8766,105889.0
2020-05-18 09:35:00,40.69,41.07,40.59,40.94,56223.0,36.9402,37.2851,36.8494,37.1671,56223.0
2020-05-18 09:40:00,41.01,41.1,40.91,41.06,36612.0,37.2307,37.3124,37.1399,37.2761,36612.0
2020-05-18 09:45:00,41.02,41.36,41.01,41.16,102603.0,37.2397,37.5484,37.2307,37.3668,102603.0
2020-05-18 09:50:00,41.16,41.2,40.81,40.81,21605.0,37.3668,37.4032,37.0491,37.0491,21605.0
2020-05-18 09:55:00,40.79,41.02,40.78,40.95,23642.0,37.0309,37.2397,37.0219,37.1762,23642.0
2020-05-18 10:00:00,40.95,40.99,40.85,40.96,28824.0,37.1762,37.2125,37.0854,37.1853,28824.0
2020-05-18 10:05:00,40.95,40.97,40.84,40.85,12696.0,37.1762,37.1944,37.0763,37.0854,12696.0
2020-05-18 10:10:00,40.85,40.86,40.64,40.64,19043.0,37.0854,37.0945,36.8948,36.8948,19043.0
2020-05-18 10:15:00,40.63,40.64,40.57,40.63,10011.0,36.8857,36.8948,36.8312,36.8857,10011.0
2020-05-18 10:20:00,40.63,40.73,40.61,40.62,5432.0,36.8857,36.9765,36.8675,36.8766,5432.0
2020-05-18 10:25:00,40.62,40.64,40.55,40.55,10152.0,36.8766,36.8948,36.8131,36.8131,10152.0
2020-05-18 10:30:00,40.55,40.59,40.44,40.57,9330.0,36.8131,36.8494,36.7132,36.8312,9330.0
2020-05-18 10:35:00,40.59,40.7,40.58,40.66,5744.0,36.8494,36.9492,36.8403,36.9129,5744.0
2020-05-18 10:40:00,40.67,40.73,40.66,40.72,9256.0,36.922,36.9765,36.9129,36.9674,9256.0
2020-05-18 10:45:00,40.68,40.88,40.66,40.86,16366.0,36.9311,37.1126,36.9129,37.0945,16366.0
2020-05-18 10:50:00,40.84,40.92,40.72,40.75,42015.0,37.0763,37.149,36.9674,36.9946,42015.0
2020-05-18 10:55:00,40.73,40.85,40.7,40.81,18695.0,36.9765,37.0854,36.9492,37.0491,18695.0
2020-05-18 11:00:00,40.8,41.08,40.8,41.01,10937.0,37.04,37.2942,37.04,37.2307,10937.0
2020-05-18 11:05:00,41.0,41.07,40.98,41.07,10919.0,37.2216,37.2851,37.2034,37.2851,10919.0
2020-05-18 11:10:00,41.06,41.16,41.01,41.15,6812.0,37.2761,37.3668,37.2307,37.3578,6812.0
2020-05-18 11:15:00,41.15,41.17,41.06,41.13,12369.0,37.3578,37.3759,37.2761,37.3396,12369.0
2020-05-18 11:20:00,41.13,41.26,41.13,41.25,14362.0,37.3396,37.4576,37.3396,37.4485,14362.0
2020-05-18 11:25:00,41.25,41.25,41.16,41.19,14828.0,37.4485,37.4485,37.3668,37.3941,14828.0
2020-05-18 11:30:00,41.18,41.21,41.14,41.14,16746.0,37.385,37.4122,37.3487,37.3487,16746.0
2020-05-18 11:35:00,41.15,41.16,41.05,41.13,26533.0,37.3578,37.3668,37.267,37.3396,26533.0
2020-05-18 11:40:00,41.13,41.21,41.04,41.04,9560.0,37.3396,37.4122,37.2579,37.2579,9560.0
2020-05-18 11:45:00,41.02,41.04,40.92,40.93,13038.0,37.2397,37.2579,37.149,37.158,13038.0
2020-05-18 11:50:00,40.92,40.98,40.9,40.97,7925.0,37.149,37.2034,37.1308,37.1944,7925.0
2020-05-18 11:55:00,40.97,40.99,40.92,40.97,6521.0,37.1944,37.2125,37.149,37.1944,6521.0
2020-05-18 12:00:00,40.95,40.98,40.89,40.95,11936.0,37.1762,37.2034,37.1217,37.1762,11936.0
2020-05-18 12:05:00,40.91,41.02,40.91,40.99,14982.0,37.1399,37.2397,37.1399,37.2125,14982.0
2020-05-18 12:10:00,40.98,41.01,40.91,40.92,5720.0,37.2034,37.2307,37.1399,37.149,5720.0
2020-05-18 12:15:00,40.92,40.94,40.82,40.82,9222.0,37.149,37.1671,37.0582,37.0582,9222.0
2020-05-18 12:20:00,40.83,40.85,40.79,40.83,14214.0,37.0673,37.0854,37.0309,37.0673,14214.0
2020-05-18 12:25:00,40.83,40.89,40.82,40.86,5867.0,37.0673,37.1217,37.0582,37.0945,5867.0
2020-05-18 12:30:00,40.85,40.89,40.82,40.83,10377.0,37.0854,37.1217,37.0582,37.0673,10377.0
2020-05-18 12:35:00,40.84,40.84,40.79,40.8,6870.0,37.0763,37.0763,37.0309,37.04,6870.0
2020-05-18 12:40:00,40.81,40.84,40.79,40.84,6310.0,37.0491,37.0763,37.0309,37.0763,6310.0
2020-05-18 12:45:00,40.86,40.86,40.76,40.77,2762.0,37.0945,37.0945,37.0037,37.0128,2762.0
2020-05-18 12:50:00,40.77,40.87,40.77,40.87,5501.0,37.0128,37.1036,37.0128,37.1036,5501.0
2020-05-18 12:55:00,40.88,41.04,40.88,41.0,8938.0,37.1126,37.2579,37.1126,37.2216,8938.0
2020-05-18 13:00:00,41.01,41.1,41.0,41.06,7242.0,37.2307,37.3124,37.2216,37.2761,7242.0
2020-05-18 13:05:00,41.05,41.05,40.98,41.0,4337.0,37.267,37.267,37.2034,37.2216,4337.0
2020-05-18 13:10:00,41.01,41.04,40.99,41.01,5111.0,37.2307,37.2579,37.2125,37.2307,5111.0
2020-05-18 13:15:00,41.03,41.03,40.99,41.02,3971.0,37.2488,37.2488,37.2125,37.2397,3971.0
2020-05-18 13:20:00,41.02,41.04,40.99,41.01,4469.0,37.2397,37.2579,37.2125,37.2307,4469.0
2020-05-18 13:25:00,41.01,41.06,40.98,41.01,7903.0,37.2307,37.2761,37.2034,37.2307,7903.0
2020-05-18 13:30:00,41.01,41.02,40.97,40.98,10759.0,37.2307,37.2397,37.1944,37.2034,10759.0
2020-05-18 13:35:00,40.97,41.0,40.95,40.98,8988.0,37.1944,37.2216,37.1762,37.2034,8988.0
2020-05-18 13:40:00,40.98,40.98,40.92,40.95,10782.0,37.2034,37.2034,37.149,37.1762,10782.0
2020-05-18 13:45:00,40.95,40.95,40.9,40.91,10044.0,37.1762,37.1762,37.1308,37.1399,10044.0
2020-05-18 13:50:00,40.91,40.91,40.83,40.85,19374.0,37.1399,37.1399,37.0673,37.0854,19374.0
2020-05-18 13:55:00,40.86,40.87,40.78,40.8,58033.0,37.0945,37.1036,37.0219,37.04,58033.0
2020-05-18 14:00:00,40.81,40.82,40.73,40.81,14455.0,37.0491,37.0582,36.9765,37.0491,14455.0
2020-05-18 14:05:00,40.81,40.82,40.76,40.77,28749.0,37.0491,37.0582,37.0037,37.0128,28749.0
2020-05-18 14:10:00,40.77,40.77,40.72,40.75,19113.0,37.0128,37.0128,36.9674,36.9946,19113.0
2020-05-18 14:15:00,40.74,40.74,40.6,40.63,7345.0,36.9855,36.9855,36.8584,36.8857,7345.0
2020-05-18 14:20:00,40.62,40.63,40.56,40.6,8991.0,36.8766,36.8857,36.8221,36.8584,8991.0
2020-05-18 14:25:00,40.61,40.8,40.6,40.78,8776.0,36.8675,37.04,36.8584,37.0219,8776.0
2020-05-18 14:30:00,40.77,40.83,40.75,40.83,6056.0,37.0128,37.0673,36.9946,37.0673,6056.0
2020-05-18 14:35:00,40.83,40.83,40.76,40.83,7719.0,37.0673,37.0673,37.0037,37.0673,7719.0
2020-05-18 14:40:00,40.83,40.91,40.81,40.91,7530.0,37.0673,37.1399,37.0491,37.1399,7530.0
2020-05-18 14:45:00,40.88,40.91,40.82,40.85,9131.0,37.1126,37.1399,37.0582,37.0854,9131.0
2020-05-18 14:50:00,40.82,40.9,40.81,40.88,8298.0,37.0582,37.1308,37.0491,37.1126,8298.0
2020-05-18 14:55:00,40.88,40.97,40.88,40.95,11980.0,37.1126,37.1944,37.1126,37.1762,11980.0
2020-05-18 15:00:00,40.95,40.98,40.93,40.96,8193.0,37.1762,37.2034,37.158,37.1853,8193.0
2020-05-18 15:05:00,40.96,41.04,40.95,41.01,8900.0,37.1853,37.2579,37.1762,37.2307,8900.0
2020-05-18 15:10:00,41.0,41.01,40.94,40.98,11075.0,37.2216,37.2307,37.1671,37.2034,11075.0
2020-05-18 15:15:00,40.98,41.03,40.9,41.02,18296.0,37.2034,37.2488,37.1308,37.2397,18296.0
2020-05-18 15:20:00,41.01,41.04,40.98,41.0,10134.0,37.2307,37.2579,37.2034,37.2216,10134.0
2020-05-18 15:25:00,41.0,41.05,41.0,41.05,11765.0,37.2216,37.267,37.2216,37.267,11765.0
2020-05-18 15:30:00,41.05,41.18,41.03,41.18,15507.0,37.267,37.385,37.2488,37.385,15507.0
2020-05-18 15:35:00,41.17,41.21,41.1,41.12,19795.0,37.3759,37.4122,37.3124,37.3305,19795.0
2020-05-18 15:40:00,41.14,41.16,41.11,41.14,27946.0,37.3487,37.3668,37.3214,37.3487,27946.0
2020-05-18 15:45:00,41.14,41.29,41.13,41.15,43004.0,37.3487,37.4849,37.3396,37.3578,43004.0
2020-05-18 15:50:00,41.13,41.17,40.95,40.98,73974.0,37.3396,37.3759,37.1762,37.2034,73974.0
2020-05-18 15:55:00,40.98,41.0,40.83,40.85,108027.0,37.2034,37.2216,37.0673,37.0854,108027.0
2020-05-19 09:30:00,40.73,40.83,40.48,40.51,29684.0,36.9765,37.0673,36.7495,36.7767,29684.0
2020-05-19 09:35:00,40.54,40.54,40.3,40.34,14477.0,36.804,36.804,36.5861,36.6224,14477.0
2020-05-19 09:40:00,40.36,40.51,40.26,40.51,9894.0,36.6406,36.7767,36.5498,36.7767,9894.0
2020-05-19 09:45:00,40.51,40.51,40.23,40.32,14761.0,36.7767,36.7767,36.5225,36.6043,14761.0
2020-05-19 09:50:00,40.31,40.51,40.3,40.34,3060.0,36.5952,36.7767,36.5861,36.6224,3060.0
2020-05-19 09:55:00,40.39,40.53,40.35,40.53,3528.0,36.6678,36.7949,36.6315,36.7949,3528.0
2020-05-19 10:00:00,40.56,40.6,40.43,40.55,6742.0,36.8221,36.8584,36.7041,36.8131,6742.0
2020-05-19 10:05:00,40.57,40.84,40.57,40.78,5672.0,36.8312,37.0763,36.8312,37.0219,5672.0
2020-05-19 10:10:00,40.84,40.91,40.78,40.87,8981.0,37.0763,37.1399,37.0219,37.1036,8981.0
2020-05-19 10:15:00,40.86,40.86,40.64,40.69,12972.0,37.0945,37.0945,36.8948,36.9402,12972.0
2020-05-19 10:20:00,40.67,40.76,40.67,40.76,3869.0,36.922,37.0037,36.922,37.0037,3869.0
2020-05-19 10:25:00,40.75,40.89,40.75,40.84,10777.0,36.9946,37.1217,36.9946,37.0763,10777.0
2020-05-19 10:30:00,40.82,40.92,40.81,40.88,5216.0,37.0582,37.149,37.0491,37.1126,5216.0
2020-05-19 10:35:00,40.83,40.83,40.72,40.76,3023.0,37.0673,37.0673,36.9674,37.0037,3023.0
2020-05-19 10:40:00,40.73,40.77,40.68,40.69,6088.0,36.9765,37.0128,36.9311,36.9402,6088.0
2020-05-19 10:45:00,40.71,40.83,40.67,40.8,10310.0,36.9583,37.0673,36.922,37.04,10310.0
2020-05-19 10:50:00,40.83,40.97,40.81,40.94,5473.0,37.0673,37.1944,37.0491,37.1671,5473.0
2020-05-19 10:55:00,40.96,40.96,40.88,40.9,6956.0,37.1853,37.1853,37.1126,37.1308,6956.0
2020-05-19 11:00:00,40.87,41.03,40.86,41.0,6759.0,37.1036,37.2488,37.0945,37.2216,6759.0
2020-05-19 11:05:00,40.99,41.03,40.92,40.97,7037.0,37.2125,37.2488,37.149,37.1944,7037.0
2020-05-19 11:10:00,41.0,41.01,40.83,40.84,5506.0,37.2216,37.2307,37.0673,37.0763,5506.0
2020-05-19 11:15:00,40.86,40.95,40.85,40.95,4981.0,37.0945,37.1762,37.0854,37.1762,4981.0
2020-05-19 11:20:00,40.92,41.05,40.92,41.05,5664.0,37.149,37.267,37.149,37.267,5664.0
2020-05-19 11:25:00,41.03,41.07,40.99,41.01,4558.0,37.2488,37.2851,37.2125,37.2307,4558.0
2020-05-19 11:30:00,41.04,41.15,41.03,41.08,9339.0,37.2579,37.3578,37.2488,37.2942,9339.0
2020-05-19 11:35:00,41.11,41.15,41.08,41.09,5048.0,37.3214,37.3578,37.2942,37.3033,5048.0
2020-05-19 11:40:00,41.09,41.19,41.07,41.11,7633.0,37.3033,37.3941,37.2851,37.3214,7633.0
2020-05-19 11:45:00,41.11,41.13,41.01,41.02,6171.0,37.3214,37.3396,37.2307,37.2397,6171.0
2020-05-19 11:50:00,41.03,41.06,41.0,41.06,7697.0,37.2488,37.2761,37.2216,37.2761,7697.0
2020-05-19 11:55:00,41.07,41.12,41.03,41.12,6182.0,37.2851,37.3305,37.2488,37.3305,6182.0
2020-05-19 12:00:00,41.14,41.15,41.1,41.12,3926.0,37.3487,37.3578,37.3124,37.3305,3926.0
2020-05-19 12:05:00,41.11,41.25,41.11,41.23,7326.0,37.3214,37.4485,37.3214,37.4304,7326.0
2020-05-19 12:10:00,41.23,41.23,41.18,41.18,5822.0,37.4304,37.4304,37.385,37.385,5822.0
2020-05-19 12:15:00,41.18,41.22,41.1,41.14,5314.0,37.385,37.4213,37.3124,37.3487,5314.0
2020-05-19 12:20:00,41.13,41.15,41.11,41.14,4948.0,37.3396,37.3578,37.3214,37.3487,4948.0
2020-05-19 12:25:00,41.13,41.15,41.07,41.07,4608.0,37.3396,37.3578,37.2851,37.2851,4608.0
2020-05-19 12:30:00,41.08,41.08,40.99,41.0,5724.0,37.2942,37.2942,37.2125,37.2216,5724.0
2020-05-19 12:35:00,41.01,41.02,40.98,40.98,3265.0,37.2307,37.2397,37.2034,37.2034,3265.0
2020-05-19 12:40:00,40.99,41.01,40.96,41.01,2501.0,37.2125,37.2307,37.1853,37.2307,2501.0
2020-05-19 12:45:00,41.0,41.05,41.0,41.04,2389.0,37.2216,37.267,37.2216,37.2579,2389.0
2020-05-19 12:50:00,41.03,41.04,41.01,41.01,3231.0,37.2488,37.2579,37.2307,37.2307,3231.0
2020-05-19 12:55:00,41.02,41.02,41.0,41.01,3617.0,37.2397,37.2397,37.2216,37.2307,3617.0
2020-05-19 13:00:00,41.01,41.05,41.0,41.0,6070.0,37.2307,37.267,37.2216,37.2216,6070.0
2020-05-19 13:05:00,41.01,41.04,40.99,41.01,4698.0,37.2307,37.2579,37.2125,37.2307,4698.0
2020-05-19 13:10:00,41.0,41.05,41.0,41.04,3733.0,37.2216,37.267,37.2216,37.2579,3733.0
2020-05-19 13:15:00,41.05,41.06,41.02,41.05,4241.0,37.267,37.2761,37.2397,37.267,4241.0
2020-05-19 13:20:00,41.04,41.06,41.0,41.0,5166.0,37.2579,37.2761,37.2216,37.2216,5166.0
2020-05-19 13:25:00,41.01,41.03,40.98,40.98,4700.0,37.2307,37.2488,37.2034,37.2034,4700.0
2020-05-19 13:30:00,40.97,40.98,40.93,40.93,4451.0,37.1944,37.2034,37.158,37.158,4451.0
2020-05-19 13:35:00,40.93,40.95,40.93,40.94,2571.0,37.158,37.1762,37.158,37.1671,2571.0
2020-05-19 13:40:00,40.96,41.02,40.96,41.02,3798.0,37.1853,37.2397,37.1853,37.2397,3798.0
2020-05-19 13:45:00,41.02,41.03,40.97,40.98,3954.0,37.2397,37.2488,37.1944,37.2034,3954.0
2020-05-19 13:50:00,40.98,40.98,40.92,40.97,4203.0,37.2034,37.2034,37.149,37.1944,4203.0
2020-05-19 13:55:00,40.96,41.0,40.94,41.0,5687.0,37.1853,37.2216,37.1671,37.2216,5687.0
2020-05-19 14:00:00,40.99,41.01,40.88,40.92,5533.0,37.2125,37.2307,37.1126,37.149,5533.0
2020-05-19 14:05:00,40.91,41.04,40.91,41.03,4989.0,37.1399,37.2579,37.1399,37.2488,4989.0
2020-05-19 14:10:00,41.03,41.03,40.98,41.01,6643.0,37.2488,37.2488,37.2034,37.2307,6643.0
2020-05-19 14:15:00,40.99,41.0,40.96,40.98,4400.0,37.2125,37.2216,37.1853,37.2034,4400.0
2020-05-19 14:20:00,40.97,41.05,40.97,41.05,4597.0,37.1944,37.267,37.1944,37.267,4597.0
2020-05-19 14:25:00,41.06,41.06,41.01,41.01,3200.0,37.2761,37.2761,37.2307,37.2307,3200.0
2020-05-19 14:30:00,41.01,41.02,40.91,40.94,6361.0,37.2307,37.2397,37.1399,37.1671,6361.0
2020-05-19 14:35:00,40.94,40.97,40.92,40.96,9175.0,37.1671,37.1944,37.149,37.1853,9175.0
2020-05-19 14:40:00,40.97,40.98,40.9,40.91,7314.0,37.1944,37.2034,37.1308,37.1399,7314.0
2020-05-19 14:45:00,40.9,40.93,40.89,40.9,4794.0,37.1308,37.158,37.1217,37.1308,4794.0
2020-05-19 14:50:00,40.9,40.9,40.84,40.86,6633.0,37.1308,37.1308,37.0763,37.0945,6633.0
2020-05-19 14:55:00,40.86,40.86,40.47,40.54,26145.0,37.0945,37.0945,36.7404,36.804,26145.0
2020-05-19 15:00:00,40.54,40.65,40.51,40.65,24204.0,36.804,36.9038,36.7767,36.9038,24204.0
2020-05-19 15:05:00,40.66,40.72,40.65,40.71,11403.0,36.9129,36.9674,36.9038,36.9583,11403.0
2020-05-19 15:10:00,40.7,40.9,40.7,40.84,11412.0,36.9492,37.1308,36.9492,37.0763,11412.0
2020-05-19 15:15:00,40.86,40.91,40.84,40.85,9739.0,37.0945,37.1399,37.0763,37.0854,9739.0
2020-05-19 15:20:00,40.86,40.86,40.75,40.78,13192.0,37.0945,37.0945,36.9946,37.0219,13192.0
2020-05-19 15:25:00,40.8,40.83,40.73,40.8,8773.0,37.04,37.0673,36.9765,37.04,8773.0
2020-05-19 15:30:00,40.78,40.79,40.68,40.7,27100.0,37.0219,37.0309,36.9311,36.9492,27100.0
2020-05-19 15:35:00,40.7,40.71,40.55,40.61,22550.0,36.9492,36.9583,36.8131,36.8675,22550.0
2020-05-19 15:40:00,40.6,40.66,40.6,40.61,18521.0,36.8584,36.9129,36.8584,36.8675,18521.0
2020-05-19 15:45:00,40.6,40.65,40.5,40.51,25987.0,36.8584,36.9038,36.7677,36.7767,25987.0
2020-05-19 15:50:00,40.51,40.58,40.42,40.47,50750.0,36.7767,36.8403,36.695,36.7404,50750.0
2020-05-19 15:55:00,40.47,40.55,40.41,40.41,103811.0,36.7404,36.8131,36.686,36.686,103811.0
2020-05-20 09:30:00,40.77,41.0,40.77,40.9,34966.0,37.0128,37.2216,37.0128,37.1308,34966.0
2020-05-20 09:35:00,40.97,41.06,40.93,41.04,11215.0,37.1944,37.2761,37.158,37.2579,11215.0
2020-05-20 09:40:00,41.04,41.13,41.0,41.05,11103.0,37.2579,37.3396,37.2216,37.267,11103.0
2020-05-20 09:45:00,41.06,41.3,41.05,41.27,11758.0,37.2761,37.4939,37.267,37.4667,11758.0
2020-05-20 09:50:00,41.27,41.33,41.23,41.24,11893.0,37.4667,37.5212,37.4304,37.4395,11893.0
2020-05-20 09:55:00,41.27,41.32,41.18,41.31,15338.0,37.4667,37.5121,37.385,37.503,15338.0
2020-05-20 10:00:00,41.33,41.43,41.29,41.4,11854.0,37.5212,37.612,37.4849,37.5847,11854.0
2020-05-20 10:05:00,41.4,41.44,41.3,41.35,8937.0,37.5847,37.621,37.4939,37.5393,8937.0
2020-05-20 10:10:00,41.34,41.43,41.33,41.38,10653.0,37.5303,37.612,37.5212,37.5666,10653.0
2020-05-20 10:15:00,41.36,41.38,41.29,41.3,7433.0,37.5484,37.5666,37.4849,37.4939,7433.0
2020-05-20 10:20:00,41.33,41.43,41.27,41.42,10563.0,37.5212,37.612,37.4667,37.6029,10563.0
2020-05-20 10:25:00,41.42,41.44,41.33,41.41,8935.0,37.6029,37.621,37.5212,37.5938,8935.0
2020-05-20 10:30:00,41.47,41.51,41.4,41.51,19412.0,37.6483,37.6846,37.5847,37.6846,19412.0
2020-05-20 10:35:00,41.52,41.53,41.47,41.53,9241.0,37.6937,37.7027,37.6483,37.7027,9241.0
2020-05-20 10:40:00,41.52,41.6,41.51,41.6,7727.0,37.6937,37.7663,37.6846,37.7663,7727.0
2020-05-20 10:45:00,41.59,41.67,41.56,41.56,12598.0,37.7572,37.8298,37.73,37.73,12598.0
2020-05-20 10:50:00,41.57,41.59,41.54,41.56,6987.0,37.7391,37.7572,37.7118,37.73,6987.0
2020-05-20 10:55:00,41.57,41.59,41.51,41.53,9318.0,37.7391,37.7572,37.6846,37.7027,9318.0
2020-05-20 11:00:00,41.53,41.56,41.44,41.45,12059.0,37.7027,37.73,37.621,37.6301,12059.0
2020-05-20 11:05:00,41.45,41.52,41.38,41.48,12436.0,37.6301,37.6937,37.5666,37.6574,12436.0
2020-05-20 11:10:00,41.49,41.58,41.46,41.57,7697.0,37.6664,37.7481,37.6392,37.7391,7697.0
2020-05-20 11:15:00,41.56,41.64,41.52,41.64,6135.0,37.73,37.8026,37.6937,37.8026,6135.0
2020-05-20 11:20:00,41.64,41.68,41.54,41.55,8781.0,37.8026,37.8389,37.7118,37.7209,8781.0
2020-05-20 11:25:00,41.56,41.62,41.51,41.52,6951.0,37.73,37.7844,37.6846,37.6937,6951.0
2020-05-20 11:30:00,41.52,41.57,41.47,41.47,8993.0,37.6937,37.7391,37.6483,37.6483,8993.0
2020-05-20 11:35:00,41.48,41.5,41.37,41.43,6111.0,37.6574,37.6755,37.5575,37.612,6111.0
2020-05-20 11:40:00,41.44,41.55,41.43,41.54,8787.0,37.621,37.7209,37.612,37.7118,8787.0
2020-05-20 11:45:00,41.55,41.56,41.51,41.51,2713.0,37.7209,37.73,37.6846,37.6846,2713.0
2020-05-20 11:50:00,41.5,41.54,41.37,41.37,7730.0,37.6755,37.7118,37.5575,37.5575,7730.0
2020-05-20 11:55:00,41.38,41.42,41.37,41.4,6311.0,37.5666,37.6029,37.5575,37.5847,6311.0
2020-05-20 12:00:00,41.41,41.42,41.28,41.3,3690.0,37.5938,37.6029,37.4758,37.4939,3690.0
2020-05-20 12:05:00,41.32,41.33,41.2,41.2,5754.0,37.5121,37.5212,37.4032,37.4032,5754.0
2020-05-20 12:10:00,41.19,41.2,41.12,41.16,8342.0,37.3941,37.4032,37.3305,37.3668,8342.0
2020-05-20 12:15:00,41.15,41.15,41.02,41.02,10095.0,37.3578,37.3578,37.2397,37.2397,10095.0
2020-05-20 12:20:00,41.06,41.08,41.0,41.01,9528.0,37.2761,37.2942,37.2216,37.2307,9528.0
2020-05-20 12:25:00,41.01,41.1,41.0,41.06,8521.0,37.2307,37.3124,37.2216,37.2761,8521.0
2020-05-20 12:30:00,41.08,41.11,41.06,41.11,9703.0,37.2942,37.3214,37.2761,37.3214,9703.0
2020-05-20 12:35:00,41.11,41.12,41.02,41.05,4516.0,37.3214,37.3305,37.2397,37.267,4516.0
2020-05-20 12:40:00,41.03,41.06,40.99,41.02,5585.0,37.2488,37.2761,37.2125,37.2397,5585.0
2020-05-20 12:45:00,41.02,41.11,40.99,41.11,9404.0,37.2397,37.3214,37.2125,37.3214,9404.0
2020-05-20 12:50:00,41.12,41.23,41.12,41.2,6137.0,37.3305,37.4304,37.3305,37.4032,6137.0
2020-05-20 12:55:00,41.19,41.2,41.13,41.19,11422.0,37.3941,37.4032,37.3396,37.3941,11422.0
2020-05-20 13:00:00,41.2,41.22,41.09,41.09,4962.0,37.4032,37.4213,37.3033,37.3033,4962.0
2020-05-20 13:05:00,41.1,41.1,41.01,41.01,10882.0,37.3124,37.3124,37.2307,37.2307,10882.0
2020-05-20 13:10:00,41.01,41.09,40.99,41.05,6461.0,37.2307,37.3033,37.2125,37.267,6461.0
2020-05-20 13:15:00,41.04,41.08,41.02,41.05,2583.0,37.2579,37.2942,37.2397,37.267,2583.0
2020-05-20 13:20:00,41.02,41.03,40.93,40.93,6256.0,37.2397,37.2488,37.158,37.158,6256.0
2020-05-20 13:25:00,40.92,40.97,40.91,40.91,3124.0,37.149,37.1944,37.1399,37.1399,3124.0
2020-05-20 13:30:00,40.93,40.95,40.83,40.84,4492.0,37.158,37.1762,37.0673,37.0763,4492.0
2020-05-20 13:35:00,40.86,40.9,40.82,40.9,16546.0,37.0945,37.1308,37.0582,37.1308,16546.0
2020-05-20 13:40:00,40.89,40.97,40.86,40.97,5069.0,37.1217,37.1944,37.0945,37.1944,5069.0
2020-05-20 13:45:00,40.97,41.02,40.96,41.01,6508.0,37.1944,37.2397,37.1853,37.2307,6508.0
2020-05-20 13:50:00,41.02,41.03,40.96,40.96,4276.0,37.2397,37.2488,37.1853,37.1853,4276.0
2020-05-20 13:55:00,40.97,40.98,40.94,40.94,5862.0,37.1944,37.2034,37.1671,37.1671,5862.0
2020-05-20 14:00:00,40.95,40.98,40.9,40.98,12318.0,37.1762,37.2034,37.1308,37.2034,12318.0
2020-05-20 14:05:00,40.99,41.07,40.96,40.96,5701.0,37.2125,37.2851,37.1853,37.1853,5701.0
2020-05-20 14:10:00,40.96,41.0,40.91,40.93,11317.0,37.1853,37.2216,37.1399,37.158,11317.0
2020-05-20 14:15:00,40.92,40.95,40.86,40.9,13314.0,37.149,37.1762,37.0945,37.1308,13314.0
2020-05-20 14:20:00,40.88,40.97,40.88,40.96,11926.0,37.1126,37.1944,37.1126,37.1853,11926.0
2020-05-20 14:25:00,40.96,40.96,40.89,40.91,5800.0,37.1853,37.1853,37.1217,37.1399,5800.0
2020-05-20 14:30:00,40.91,40.95,40.9,40.91,6946.0,37.1399,37.1762,37.1308,37.1399,6946.0
2020-05-20 14:35:00,40.91,40.92,40.85,40.85,9388.0,37.1399,37.149,37.0854,37.0854,9388.0
2020-05-20 14:40:00,40.84,40.88,40.82,40.88,7668.0,37.0763,37.1126,37.0582,37.1126,7668.0
2020-05-20 14:45:00,40.88,40.94,40.86,40.92,10698.0,37.1126,37.1671,37.0945,37.149,10698.0
2020-05-20 14:50:00,40.9,41.01,40.89,40.98,9589.0,37.1308,37.2307,37.1217,37.2034,9589.0
2020-05-20 14:55:00,40.99,41.01,40.93,40.94,11807.0,37.2125,37.2307,37.158,37.1671,11807.0
2020-05-20 15:00:00,40.94,40.95,40.8,40.85,12213.0,37.1671,37.1762,37.04,37.0854,12213.0
2020-05-20 15:05:00,40.88,40.88,40.75,40.77,8354.0,37.1126,37.1126,36.9946,37.0128,8354.0
2020-05-20 15:10:00,40.77,40.78,40.65,40.68,22371.0,37.0128,37.0219,36.9038,36.9311,22371.0
2020-05-20 15:15:00,40.68,40.71,40.62,40.7,10132.0,36.9311,36.9583,36.8766,36.9492,10132.0
2020-05-20 15:20:00,40.71,40.81,40.7,40.8,14058.0,36.9583,37.0491,36.9492,37.04,14058.0
2020-05-20 15:25:00,40.8,40.88,40.79,40.88,7959.0,37.04,37.1126,37.0309,37.1126,7959.0
2020-05-20 15:30:00,40.86,40.87,40.71,40.74,20280.0,37.0945,37.1036,36.9583,36.9855,20280.0
2020-05-20 15:35:00,40.75,40.79,40.73,40.76,21438.0,36.9946,37.0309,36.9765,37.0037,21438.0
2020-05-20 15:40:00,40.75,40.76,40.67,40.74,42418.0,36.9946,37.0037,36.922,36.9855,42418.0
2020-05-20 15:45:00,40.73,40.78,40.63,40.65,47292.0,36.9765,37.0219,36.8857,36.9038,47292.0
2020-05-20 15:50:00,40.64,40.69,40.58,40.65,67905.0,36.8948,36.9402,36.8403,36.9038,67905.0
2020-05-20 15:55:00,40.65,40.68,40.58,40.67,86689.0,36.9038,36.9311,36.8403,36.922,86689.0
2020-05-21 09:30:00,40.55,40.76,40.55,40.76,20077.0,36.8131,37.0037,36.8131,37.0037,20077.0
2020-05-21 09:35:00,40.78,40.88,40.65,40.67,10708.0,37.0219,37.1126,36.9038,36.922,10708.0
2020-05-21 09:40:00,40.64,40.8,40.64,40.8,6299.0,36.8948,37.04,36.8948,37.04,6299.0
2020-05-21 09:45:00,40.81,40.87,40.77,40.8,5302.0,37.0491,37.1036,37.0128,37.04,5302.0
2020-05-21 09:50:00,40.79,40.81,40.71,40.71,7559.0,37.0309,37.0491,36.9583,36.9583,7559.0
2020-05-21 09:55:00,40.74,40.9,40.69,40.88,13763.0,36.9855,37.1308,36.9402,37.1126,13763.0
2020-05-21 10:00:00,40.9,41.02,40.88,40.95,9912.0,37.1308,37.2397,37.1126,37.1762,9912.0
2020-05-21 10:05:00,40.97,41.04,40.93,41.01,15187.0,37.1944,37.2579,37.158,37.2307,15187.0
2020-05-21 10:10:00,41.01,41.08,40.99,41.0,7371.0,37.2307,37.2942,37.2125,37.2216,7371.0
2020-05-21 10:15:00,40.99,41.02,40.91,40.93,6655.0,37.2125,37.2397,37.1399,37.158,6655.0
2020-05-21 10:20:00,40.93,41.02,40.93,41.01,12946.0,37.158,37.2397,37.158,37.2307,12946.0
2020-05-21 10:25:00,40.99,41.01,40.89,40.89,6230.0,37.2125,37.2307,37.1217,37.1217,6230.0
2020-05-21 10:30:00,40.88,40.92,40.84,40.91,34016.0,37.1126,37.149,37.0763,37.1399,34016.0
2020-05-21 10:35:00,40.88,40.92,40.81,40.82,37582.0,37.1126,37.149,37.0491,37.0582,37582.0
2020-05-21 10:40:00,40.81,40.91,40.8,40.91,10843.0,37.0491,37.1399,37.04,37.1399,10843.0
2020-05-21 10:45:00,40.9,40.91,40.81,40.81,10155.0,37.1308,37.1399,37.0491,37.0491,10155.0
2020-05-21 10:50:00,40.77,40.8,40.74,40.8,7001.0,37.0128,37.04,36.9855,37.04,7001.0
2020-05-21 10:55:00,40.79,40.85,40.77,40.79,8725.0,37.0309,37.0854,37.0128,37.0309,8725.0
2020-05-21 11:00:00,40.78,40.79,40.66,40.74,29063.0,37.0219,37.0309,36.9129,36.9855,29063.0
2020-05-21 11:05:00,40.74,40.74,40.65,40.72,4959.0,36.9855,36.9855,36.9038,36.9674,4959.0
2020-05-21 11:10:00,40.72,40.75,40.7,40.75,6526.0,36.9674,36.9946,36.9492,36.9946,6526.0
2020-05-21 11:15:00,40.73,40.74,40.52,40.57,12123.0,36.9765,36.9855,36.7858,36.8312,12123.0
2020-05-21 11:20:00,40.56,40.61,40.44,40.47,18640.0,36.8221,36.8675,36.7132,36.7404,18640.0
2020-05-21 11:25:00,40.46,40.55,40.41,40.52,16840.0,36.7314,36.8131,36.686,36.7858,16840.0
2020-05-21 11:30:00,40.54,40.58,40.43,40.43,7999.0,36.804,36.8403,36.7041,36.7041,7999.0
2020-05-21 11:35:00,40.4,40.48,40.37,40.48,10556.0,36.6769,36.7495,36.6496,36.7495,10556.0
2020-05-21 11:40:00,40.5,40.54,40.43,40.44,12146.0,36.7677,36.804,36.7041,36.7132,12146.0
2020-05-21 11:45:00,40.46,40.48,40.39,40.41,8514.0,36.7314,36.7495,36.6678,36.686,8514.0
2020-05-21 11:50:00,40.42,40.49,40.41,40.47,7900.0,36.695,36.7586,36.686,36.7404,7900.0
2020-05-21 11:55:00,40.46,40.5,40.41,40.42,8924.0,36.7314,36.7677,36.686,36.695,8924.0
2020-05-21 12:00:00,40.42,40.56,40.42,40.5,8669.0,36.695,36.8221,36.695,36.7677,8669.0
2020-05-21 12:05:00,40.49,40.56,40.41,40.41,6846.0,36.7586,36.8221,36.686,36.686,6846.0
2020-05-21 12:10:00,40.43,40.45,40.4,40.44,8072.0,36.7041,36.7223,36.6769,36.7132,8072.0
2020-05-21 12:15:00,40.44,40.44,40.35,40.36,9088.0,36.7132,36.7132,36.6315,36.6406,9088.0
2020-05-21 12:20:00,40.35,40.43,40.35,40.41,15335.0,36.6315,36.7041,36.6315,36.686,15335.0
2020-05-21 12:25:00,40.42,40.49,40.39,40.4,10625.0,36.695,36.7586,36.6678,36.6769,10625.0
2020-05-21 12:30:00,40.37,40.39,40.31,40.32,11462.0,36.6496,36.6678,36.5952,36.6043,11462.0
2020-05-21 12:35:00,40.32,40.37,40.23,40.23,10496.0,36.6043,36.6496,36.5225,36.5225,10496.0
2020-05-21 12:40:00,40.25,40.31,40.24,40.28,5420.0,36.5407,36.5952,36.5316,36.5679,5420.0
2020-05-21 12:45:00,40.27,40.39,40.27,40.37,7877.0,36.5589,36.6678,36.5589,36.6496,7877.0
2020-05-21 12:50:00,40.37,40.38,40.3,40.31,9300.0,36.6496,36.6587,36.5861,36.5952,9300.0
2020-05-21 12:55:00,40.32,40.32,40.22,40.25,8781.0,36.6043,36.6043,36.5135,36.5407,8781.0
2020-05-21 13:00:00,40.25,40.42,40.19,40.39,11136.0,36.5407,36.695,36.4862,36.6678,11136.0
2020-05-21 13:05:00,40.38,40.38,40.26,40.27,7352.0,36.6587,36.6587,36.5498,36.5589,7352.0
2020-05-21 13:10:00,40.28,40.34,40.25,40.3,9400.0,36.5679,36.6224,36.5407,36.5861,9400.0
2020-05-21 13:15:00,40.3,40.37,40.29,40.33,7180.0,36.5861,36.6496,36.577,36.6133,7180.0
2020-05-21 13:20:00,40.33,40.36,40.3,40.32,10907.0,36.6133,36.6406,36.5861,36.6043,10907.0
2020-05-21 13:25:00,40.32,40.33,40.23,40.27,21821.0,36.6043,36.6133,36.5225,36.5589,21821.0
2020-05-21 13:30:00,40.26,40.27,40.2,40.22,7368.0,36.5498,36.5589,36.4953,36.5135,7368.0
2020-05-21 13:35:00,40.22,40.25,40.19,40.2,7133.0,36.5135,36.5407,36.4862,36.4953,7133.0
2020-05-21 13:40:00,40.2,40.21,40.14,40.15,8423.0,36.4953,36.5044,36.4408,36.4499,8423.0
2020-05-21 13:45:00,40.15,40.18,40.14,40.15,7179.0,36.4499,36.4772,36.4408,36.4499,7179.0
2020-05-21 13:50:00,40.15,40.19,40.14,40.16,8959.0,36.4499,36.4862,36.4408,36.459,8959.0
2020-05-21 13:55:00,40.17,40.18,40.14,40.17,8102.0,36.4681,36.4772,36.4408,36.4681,8102.0
2020-05-21 14:00:00,40.16,40.26,40.16,40.25,5887.0,36.459,36.5498,36.459,36.5407,5887.0
2020-05-21 14:05:00,40.24,40.26,40.19,40.26,8695.0,36.5316,36.5498,36.4862,36.5498,8695.0
2020-05-21 14:10:00,40.27,40.29,40.24,40.26,7049.0,36.5589,36.577,36.5316,36.5498,7049.0
2020-05-21 14:15:00,40.27,40.29,40.25,40.27,6454.0,36.5589,36.577,36.5407,36.5589,6454.0
2020-05-21 14:20:00,40.28,40.36,40.27,40.35,7545.0,36.5679,36.6406,36.5589,36.6315,7545.0
2020-05-21 14:25:00,40.35,40.36,40.29,40.29,4599.0,36.6315,36.6406,36.577,36.577,4599.0
2020-05-21 14:30:00,40.3,40.34,40.3,40.3,6573.0,36.5861,36.6224,36.5861,36.5861,6573.0
2020-05-21 14:35:00,40.3,40.3,40.18,40.19,10325.0,36.5861,36.5861,36.4772,36.4862,10325.0
2020-05-21 14:40:00,40.2,40.23,40.19,40.21,5212.0,36.4953,36.5225,36.4862,36.5044,5212.0
2020-05-21 14:45:00,40.21,40.21,40.11,40.11,10490.0,36.5044,36.5044,36.4136,36.4136,10490.0
2020-05-21 14:50:00,40.12,40.14,40.07,40.1,12323.0,36.4227,36.4408,36.3773,36.4045,12323.0
2020-05-21 14:55:00,40.11,40.13,40.04,40.05,9214.0,36.4136,36.4318,36.3501,36.3591,9214.0
2020-05-21 15:00:00,40.05,40.18,40.05,40.08,12506.0,36.3591,36.4772,36.3591,36.3864,12506.0
2020-05-21 15:05:00,40.09,40.13,40.07,40.13,7539.0,36.3954,36.4318,36.3773,36.4318,7539.0
2020-05-21 15:10:00,40.13,40.15,40.07,40.14,10984.0,36.4318,36.4499,36.3773,36.4408,10984.0
2020-05-21 15:15:00,40.14,40.2,40.1,40.19,13951.0,36.4408,36.4953,36.4045,36.4862,13951.0
2020-05-21 15:20:00,40.18,40.23,40.16,40.22,11675.0,36.4772,36.5225,36.459,36.5135,11675.0
2020-05-21 15:25:00,40.23,40.25,40.16,40.17,12830.0,36.5225,36.5407,36.459,36.4681,12830.0
2020-05-21 15:30:00,40.18,40.2,40.11,40.16,31322.0,36.4772,36.4953,36.4136,36.459,31322.0
2020-05-21 15:35:00,40.15,40.18,40.12,40.15,18474.0,36.4499,36.4772,36.4227,36.4499,18474.0
2020-05-21 15:40:00,40.15,40.15,40.06,40.12,22311.0,36.4499,36.4499,36.3682,36.4227,22311.0
2020-05-21 15:45:00,40.12,40.12,40.04,40.09,26066.0,36.4227,36.4227,36.3501,36.3954,26066.0
2020-05-21 15:50:00,40.1,40.2,39.93,39.94,80499.0,36.4045,36.4953,36.2502,36.2593,80499.0
2020-05-21 15:55:00,39.95,40.04,39.94,40.0,139132.0,36.2684,36.3501,36.2593,36.3137,139132.0
2020-05-22 09:30:00,40.0,40.14,39.76,39.76,18443.0,36.3137,36.4408,36.0959,36.0959,18443.0
2020-05-22 09:35:00,39.8,39.95,39.76,39.78,7051.0,36.1322,36.2684,36.0959,36.114,7051.0
2020-05-22 09:40:00,39.76,39.83,39.71,39.76,9100.0,36.0959,36.1594,36.0505,36.0959,9100.0
2020-05-22 09:45:00,39.75,39.84,39.63,39.64,19953.0,36.0868,36.1685,35.9778,35.9869,19953.0
2020-05-22 09:50:00,39.65,39.65,39.55,39.55,19291.0,35.996,35.996,35.9052,35.9052,19291.0
2020-05-22 09:55:00,39.56,39.57,39.42,39.43,21001.0,35.9143,35.9234,35.7872,35.7963,21001.0
2020-05-22 10:00:00,39.41,39.42,39.19,39.19,13029.0,35.7781,35.7872,35.5784,35.5784,13029.0
2020-05-22 10:05:00,39.2,39.46,39.19,39.32,11722.0,35.5875,35.8235,35.5784,35.6964,11722.0
2020-05-22 10:10:00,39.31,39.31,39.18,39.18,7641.0,35.6873,35.6873,35.5693,35.5693,7641.0
2020-05-22 10:15:00,39.19,39.39,39.19,39.37,15261.0,35.5784,35.76,35.5784,35.7418,15261.0
2020-05-22 10:20:00,39.37,39.47,39.37,39.43,7664.0,35.7418,35.8326,35.7418,35.7963,7664.0
2020-05-22 10:25:00,39.4,39.41,39.27,39.36,8244.0,35.769,35.7781,35.651,35.7327,8244.0
2020-05-22 10:30:00,39.38,39.5,39.33,39.48,18403.0,35.7509,35.8598,35.7055,35.8417,18403.0
2020-05-22 10:35:00,39.48,39.49,39.32,39.34,5258.0,35.8417,35.8507,35.6964,35.7146,5258.0
2020-05-22 10:40:00,39.36,39.39,39.23,39.27,5375.0,35.7327,35.76,35.6147,35.651,5375.0
2020-05-22 10:45:00,39.29,39.29,39.15,39.16,5481.0,35.6692,35.6692,35.5421,35.5512,5481.0
2020-05-22 10:50:00,39.15,39.23,39.08,39.14,8447.0,35.5421,35.6147,35.4785,35.533,8447.0
2020-05-22 10:55:00,39.1,39.14,39.09,39.14,3202.0,35.4967,35.533,35.4876,35.533,3202.0
2020-05-22 11:00:00,39.14,39.2,39.11,39.15,9398.0,35.533,35.5875,35.5058,35.5421,9398.0
2020-05-22 11:05:00,39.14,39.18,39.1,39.15,7295.0,35.533,35.5693,35.4967,35.5421,7295.0
2020-05-22 11:10:00,39.14,39.15,39.05,39.15,10480.0,35.533,35.5421,35.4513,35.5421,10480.0
2020-05-22 11:15:00,39.15,39.16,39.1,39.11,6874.0,35.5421,35.5512,35.4967,35.5058,6874.0
2020-05-22 11:20:00,39.11,39.11,39.01,39.01,8088.0,35.5058,35.5058,35.415,35.415,8088.0
2020-05-22 11:25:00,39.0,39.11,38.98,39.09,8253.0,35.4059,35.5058,35.3877,35.4876,8253.0
2020-05-22 11:30:00,39.1,39.1,39.03,39.06,5493.0,35.4967,35.4967,35.4331,35.4604,5493.0
2020-05-22 11:35:00,39.07,39.15,39.04,39.11,12829.0,35.4694,35.5421,35.4422,35.5058,12829.0
2020-05-22 11:40:00,39.12,39.25,39.1,39.24,14520.0,35.5148,35.6329,35.4967,35.6238,14520.0
2020-05-22 11:45:00,39.27,39.37,39.24,39.37,29694.0,35.651,35.7418,35.6238,35.7418,29694.0
2020-05-22 11:50:00,39.38,39.42,39.22,39.25,26227.0,35.7509,35.7872,35.6056,35.6329,26227.0
2020-05-22 11:55:00,39.25,39.26,39.17,39.25,12170.0,35.6329,35.6419,35.5602,35.6329,12170.0
2020-05-22 12:00:00,39.26,39.28,39.22,39.25,3217.0,35.6419,35.6601,35.6056,35.6329,3217.0
2020-05-22 12:05:00,39.24,39.27,39.22,39.27,1731.0,35.6238,35.651,35.6056,35.651,1731.0
2020-05-22 12:10:00,39.25,39.29,39.22,39.25,5352.0,35.6329,35.6692,35.6056,35.6329,5352.0
2020-05-22 12:15:00,39.26,39.33,39.25,39.32,3430.0,35.6419,35.7055,35.6329,35.6964,3430.0
2020-05-22 12:20:00,39.33,39.35,39.29,39.34,4530.0,35.7055,35.7236,35.6692,35.7146,4530.0
2020-05-22 12:25:00,39.33,39.35,39.31,39.34,6255.0,35.7055,35.7236,35.6873,35.7146,6255.0
2020-05-22 12:30:00,39.35,39.43,39.35,39.37,5202.0,35.7236,35.7963,35.7236,35.7418,5202.0
2020-05-22 12:35:00,39.36,39.39,39.32,39.36,4304.0,35.7327,35.76,35.6964,35.7327,4304.0
2020-05-22 12:40:00,39.37,39.43,39.36,39.4,2696.0,35.7418,35.7963,35.7327,35.769,2696.0
2020-05-22 12:45:00,39.4,39.42,39.39,39.4,3256.0,35.769,35.7872,35.76,35.769,3256.0
2020-05-22 12:50:00,39.4,39.42,39.39,39.42,2656.0,35.769,35.7872,35.76,35.7872,2656.0
2020-05-22 12:55:00,39.42,39.46,39.42,39.43,3127.0,35.7872,35.8235,35.7872,35.7963,3127.0
2020-05-22 13:00:00,39.43,39.48,39.42,39.44,3018.0,35.7963,35.8417,35.7872,35.8054,3018.0
2020-05-22 13:05:00,39.43,39.44,39.38,39.39,2777.0,35.7963,35.8054,35.7509,35.76,2777.0
2020-05-22 13:10:00,39.38,39.38,39.3,39.3,4911.0,35.7509,35.7509,35.6783,35.6783,4911.0
2020-05-22 13:15:00,39.31,39.33,39.31,39.32,7038.0,35.6873,35.7055,35.6873,35.6964,7038.0
2020-05-22 13:20:00,39.32,39.39,39.31,39.37,8000.0,35.6964,35.76,35.6873,35.7418,8000.0
2020-05-22 13:25:00,39.38,39.41,39.36,39.39,4979.0,35.7509,35.7781,35.7327,35.76,4979.0
2020-05-22 13:30:00,39.38,39.39,39.36,39.38,2570.0,35.7509,35.76,35.7327,35.7509,2570.0
2020-05-22 13:35:00,39.37,39.37,39.32,39.33,3396.0,35.7418,35.7418,35.6964,35.7055,3396.0
2020-05-22 13:40:00,39.34,39.34,39.31,39.33,2953.0,35.7146,35.7146,35.6873,35.7055,2953.0
2020-05-22 13:45:00,39.33,39.33,39.26,39.26,2850.0,35.7055,35.7055,35.6419,35.6419,2850.0
2020-05-22 13:50:00,39.27,39.29,39.24,39.29,2677.0,35.651,35.6692,35.6238,35.6692,2677.0
2020-05-22 13:55:00,39.3,39.37,39.29,39.36,6198.0,35.6783,35.7418,35.6692,35.7327,6198.0
2020-05-22 14:00:00,39.36,39.43,39.36,39.42,9054.0,35.7327,35.7963,35.7327,35.7872,9054.0
2020-05-22 14:05:00,39.42,39.43,39.38,39.41,10510.0,35.7872,35.7963,35.7509,35.7781,10510.0
2020-05-22 14:10:00,39.41,39.43,39.38,39.39,3871.0,35.7781,35.7963,35.7509,35.76,3871.0
2020-05-22 14:15:00,39.39,39.43,39.37,39.42,4706.0,35.76,35.7963,35.7418,35.7872,4706.0
2020-05-22 14:20:00,39.43,39.46,39.42,39.43,6760.0,35.7963,35.8235,35.7872,35.7963,6760.0
2020-05-22 14:25:00,39.43,39.51,39.43,39.5,6317.0,35.7963,35.8689,35.7963,35.8598,6317.0
2020-05-22 14:30:00,39.51,39.54,39.48,39.49,5011.0,35.8689,35.8961,35.8417,35.8507,5011.0
2020-05-22 14:35:00,39.51,39.54,39.48,39.53,6030.0,35.8689,35.8961,35.8417,35.8871,6030.0
2020-05-22 14:40:00,39.52,39.52,39.45,39.46,8997.0,35.878,35.878,35.8144,35.8235,8997.0
2020-05-22 14:45:00,39.46,39.47,39.44,39.46,3670.0,35.8235,35.8326,35.8054,35.8235,3670.0
2020-05-22 14:50:00,39.48,39.49,39.45,39.45,2700.0,35.8417,35.8507,35.8144,35.8144,2700.0
2020-05-22 14:55:00,39.47,39.51,39.46,39.51,3204.0,35.8326,35.8689,35.8235,35.8689,3204.0
2020-05-22 15:00:00,39.49,39.51,39.45,39.5,6655.0,35.8507,35.8689,35.8144,35.8598,6655.0
2020-05-22 15:05:00,39.49,39.54,39.49,39.53,4740.0,35.8507,35.8961,35.8507,35.8871,4740.0
2020-05-22 15:10:00,39.53,39.55,39.51,39.52,5942.0,35.8871,35.9052,35.8689,35.878,5942.0
2020-05-22 15:15:00,39.52,39.53,39.5,39.51,7544.0,35.878,35.8871,35.8598,35.8689,7544.0
2020-05-22 15:20:00,39.51,39.52,39.39,39.48,17500.0,35.8689,35.878,35.76,35.8417,17500.0
2020-05-22 15:25:00,39.49,39.51,39.43,39.5,10970.0,35.8507,35.8689,35.7963,35.8598,10970.0
2020-05-22 15:30:00,39.5,39.54,39.47,39.51,22999.0,35.8598,35.8961,35.8326,35.8689,22999.0
2020-05-22 15:35:00,39.5,39.55,39.46,39.46,18838.0,35.8598,35.9052,35.8235,35.8235,18838.0
2020-05-22 15:40:00,39.48,39.51,39.41,39.5,20935.0,35.8417,35.8689,35.7781,35.8598,20935.0
2020-05-22 15:45:00,39.51,39.56,39.49,39.51,28643.0,35.8689,35.9143,35.8507,35.8689,28643.0
2020-05-22 15:50:00,39.51,39.54,39.47,39.49,37055.0,35.8689,35.8961,35.8326,35.8507,37055.0
2020-05-22 15:55:00,39.5,39.53,39.43,39.48,77316.0,35.8598,35.8871,35.7963,35.8417,77316.0
2020-05-26 09:30:00,41.07,41.27,40.76,41.12,71212.0,37.2851,37.4667,37.0037,37.3305,71212.0
2020-05-26 09:35:00,41.11,41.15,40.94,40.96,28254.0,37.3214,37.3578,37.1671,37.1853,28254.0
2020-05-26 09:40:00,41.0,41.34,41.0,41.31,26342.0,37.2216,37.5303,37.2216,37.503,26342.0
2020-05-26 09:45:00,41.31,41.34,41.01,41.01,25841.0,37.503,37.5303,37.2307,37.2307,25841.0
2020-05-26 09:50:00,41.03,41.03,40.89,40.94,25079.0,37.2488,37.2488,37.1217,37.1671,25079.0
2020-05-26 09:55:00,40.92,40.97,40.84,40.95,20552.0,37.149,37.1944,37.0763,37.1762,20552.0
2020-05-26 10:00:00,40.94,41.04,40.84,40.84,11538.0,37.1671,37.2579,37.0763,37.0763,11538.0
2020-05-26 10:05:00,40.84,40.85,40.64,40.67,11746.0,37.0763,37.0854,36.8948,36.922,11746.0
2020-05-26 10:10:00,40.69,40.94,40.67,40.92,64293.0,36.9402,37.1671,36.922,37.149,64293.0
2020-05-26 10:15:00,40.92,41.04,40.88,40.96,24735.0,37.149,37.2579,37.1126,37.1853,24735.0
2020-05-26 10:20:00,40.95,40.98,40.9,40.95,7342.0,37.1762,37.2034,37.1308,37.1762,7342.0
2020-05-26 10:25:00,40.97,41.09,40.87,41.09,16791.0,37.1944,37.3033,37.1036,37.3033,16791.0
2020-05-26 10:30:00,41.08,41.11,40.96,41.11,9850.0,37.2942,37.3214,37.1853,37.3214,9850.0
2020-05-26 10:35:00,41.13,41.19,41.08,41.15,8165.0,37.3396,37.3941,37.2942,37.3578,8165.0
2020-05-26 10:40:00,41.17,41.22,41.13,41.14,8633.0,37.3759,37.4213,37.3396,37.3487,8633.0
2020-05-26 10:45:00,41.14,41.21,41.14,41.17,10317.0,37.3487,37.4122,37.3487,37.3759,10317.0
2020-05-26 10:50:00,41.17,41.34,41.17,41.23,16708.0,37.3759,37.5303,37.3759,37.4304,16708.0
2020-05-26 10:55:00,41.23,41.23,41.1,41.1,7476.0,37.4304,37.4304,37.3124,37.3124,7476.0
2020-05-26 11:00:00,41.13,41.16,41.08,41.13,11202.0,37.3396,37.3668,37.2942,37.3396,11202.0
2020-05-26 11:05:00,41.12,41.26,41.1,41.15,10366.0,37.3305,37.4576,37.3124,37.3578,10366.0
2020-05-26 11:10:00,41.15,41.29,41.14,41.29,11379.0,37.3578,37.4849,37.3487,37.4849,11379.0
2020-05-26 11:15:00,41.3,41.45,41.3,41.36,31772.0,37.4939,37.6301,37.4939,37.5484,31772.0
2020-05-26 11:20:00,41.34,41.37,41.27,41.27,12787.0,37.5303,37.5575,37.4667,37.4667,12787.0
2020-05-26 11:25:00,41.24,41.26,41.11,41.23,7107.0,37.4395,37.4576,37.3214,37.4304,7107.0
2020-05-26 11:30:00,41.22,41.26,41.21,41.21,7349.0,37.4213,37.4576,37.4122,37.4122,7349.0
2020-05-26 11:35:00,41.21,41.21,41.16,41.19,17564.0,37.4122,37.4122,37.3668,37.3941,17564.0
2020-05-26 11:40:00,41.21,41.27,41.19,41.24,7759.0,37.4122,37.4667,37.3941,37.4395,7759.0
2020-05-26 11:45:00,41.25,41.27,41.19,41.26,9388.0,37.4485,37.4667,37.3941,37.4576,9388.0
2020-05-26 11:50:00,41.26,41.29,41.22,41.24,5511.0,37.4576,37.4849,37.4213,37.4395,5511.0
2020-05-26 11:55:00,41.22,41.3,41.16,41.28,10722.0,37.4213,37.4939,37.3668,37.4758,10722.0
2020-05-26 12:00:00,41.26,41.28,41.21,41.23,10667.0,37.4576,37.4758,37.4122,37.4304,10667.0
2020-05-26 12:05:00,41.24,41.28,41.18,41.22,6434.0,37.4395,37.4758,37.385,37.4213,6434.0
2020-05-26 12:10:00,41.23,41.37,41.23,41.37,5225.0,37.4304,37.5575,37.4304,37.5575,5225.0
2020-05-26 12:15:00,41.37,41.37,41.28,41.28,13008.0,37.5575,37.5575,37.4758,37.4758,13008.0
2020-05-26 12:20:00,41.28,41.3,41.23,41.26,7835.0,37.4758,37.4939,37.4304,37.4576,7835.0
2020-05-26 12:25:00,41.25,41.3,41.22,41.27,7053.0,37.4485,37.4939,37.4213,37.4667,7053.0
2020-05-26 12:30:00,41.3,41.32,41.27,41.28,13324.0,37.4939,37.5121,37.4667,37.4758,13324.0
2020-05-26 12:35:00,41.29,41.36,41.28,41.34,8380.0,37.4849,37.5484,37.4758,37.5303,8380.0
2020-05-26 12:40:00,41.37,41.39,41.34,41.37,6447.0,37.5575,37.5756,37.5303,37.5575,6447.0
2020-05-26 12:45:00,41.38,41.4,41.34,41.4,9375.0,37.5666,37.5847,37.5303,37.5847,9375.0
2020-05-26 12:50:00,41.42,41.48,41.42,41.45,6345.0,37.6029,37.6574,37.6029,37.6301,6345.0
2020-05-26 12:55:00,41.45,41.49,41.44,41.48,5176.0,37.6301,37.6664,37.621,37.6574,5176.0
2020-05-26 13:00:00,41.48,41.54,41.46,41.54,6648.0,37.6574,37.7118,37.6392,37.7118,6648.0
2020-05-26 13:05:00,41.54,41.58,41.53,41.57,7461.0,37.7118,37.7481,37.7027,37.7391,7461.0
2020-05-26 13:10:00,41.57,41.58,41.52,41.52,6427.0,37.7391,37.7481,37.6937,37.6937,6427.0
2020-05-26 13:15:00,41.53,41.56,41.5,41.5,10250.0,37.7027,37.73,37.6755,37.6755,10250.0
2020-05-26 13:20:00,41.51,41.6,41.49,41.58,5501.0,37.6846,37.7663,37.6664,37.7481,5501.0
2020-05-26 13:25:00,41.61,41.63,41.58,41.59,5133.0,37.7754,37.7935,37.7481,37.7572,5133.0
2020-05-26 13:30:00,41.6,41.6,41.57,41.57,12246.0,37.7663,37.7663,37.7391,37.7391,12246.0
2020-05-26 13:35:00,41.58,41.67,41.58,41.67,15899.0,37.7481,37.8298,37.7481,37.8298,15899.0
2020-05-26 13:40:00,41.68,41.68,41.65,41.66,8358.0,37.8389,37.8389,37.8117,37.8208,8358.0
2020-05-26 13:45:00,41.66,41.66,41.62,41.63,3992.0,37.8208,37.8208,37.7844,37.7935,3992.0
2020-05-26 13:50:00,41.63,41.7,41.63,41.65,12581.0,37.7935,37.8571,37.7935,37.8117,12581.0
2020-05-26 13:55:00,41.65,41.65,41.63,41.65,7018.0,37.8117,37.8117,37.7935,37.8117,7018.0
2020-05-26 14:00:00,41.65,41.71,41.64,41.68,10185.0,37.8117,37.8662,37.8026,37.8389,10185.0
2020-05-26 14:05:00,41.69,41.69,41.65,41.66,9648.0,37.848,37.848,37.8117,37.8208,9648.0
2020-05-26 14:10:00,41.66,41.7,41.64,41.7,5440.0,37.8208,37.8571,37.8026,37.8571,5440.0
2020-05-26 14:15:00,41.7,41.74,41.69,41.73,6726.0,37.8571,37.8934,37.848,37.8843,6726.0
2020-05-26 14:20:00,41.75,41.81,41.75,41.77,11752.0,37.9025,37.9569,37.9025,37.9206,11752.0
2020-05-26 14:25:00,41.77,41.78,41.74,41.78,9108.0,37.9206,37.9297,37.8934,37.9297,9108.0
2020-05-26 14:30:00,41.77,41.78,41.73,41.74,7242.0,37.9206,37.9297,37.8843,37.8934,7242.0
2020-05-26 14:35:00,41.75,41.84,41.74,41.81,7433.0,37.9025,37.9842,37.8934,37.9569,7433.0
2020-05-26 14:40:00,41.8,41.82,41.77,41.81,6797.0,37.9479,37.966,37.9206,37.9569,6797.0
2020-05-26 14:45:00,41.81,41.82,41.73,41.79,30862.0,37.9569,37.966,37.8843,37.9388,30862.0
2020-05-26 14:50:00,41.79,41.88,41.78,41.88,21353.0,37.9388,38.0205,37.9297,38.0205,21353.0
2020-05-26 14:55:00,41.88,41.96,41.87,41.95,18107.0,38.0205,38.0931,38.0114,38.084,18107.0
2020-05-26 15:00:00,41.94,41.94,41.81,41.83,16194.0,38.075,38.075,37.9569,37.9751,16194.0
2020-05-26 15:05:00,41.83,41.89,41.82,41.87,20499.0,37.9751,38.0296,37.966,38.0114,20499.0
2020-05-26 15:10:00,41.87,41.92,41.87,41.9,14228.0,38.0114,38.0568,38.0114,38.0386,14228.0
2020-05-26 15:15:00,41.91,41.94,41.83,41.91,39986.0,38.0477,38.075,37.9751,38.0477,39986.0
2020-05-26 15:20:00,41.92,41.98,41.91,41.97,19210.0,38.0568,38.1113,38.0477,38.1022,19210.0
2020-05-26 15:25:00,41.96,41.97,41.92,41.94,18336.0,38.0931,38.1022,38.0568,38.075,18336.0
2020-05-26 15:30:00,41.94,41.99,41.79,41.88,36024.0,38.075,38.1204,37.9388,38.0205,36024.0
2020-05-26 15:35:00,41.88,41.88,41.76,41.77,22788.0,38.0205,38.0205,37.9115,37.9206,22788.0
2020-05-26 15:40:00,41.77,41.77,41.55,41.6,36641.0,37.9206,37.9206,37.7209,37.7663,36641.0
2020-05-26 15:45:00,41.59,41.63,41.53,41.55,36950.0,37.7572,37.7935,37.7027,37.7209,36950.0
2020-05-26 15:50:00,41.54,41.64,41.47,41.52,64282.0,37.7118,37.8026,37.6483,37.6937,64282.0
2020-05-26 15:55:00,41.52,41.54,41.43,41.51,94423.0,37.6937,37.7118,37.612,37.6846,94423.0
2020-05-27 09:30:00,42.46,42.7,42.31,42.67,55207.0,38.547,38.7649,38.4109,38.7377,55207.0
2020-05-27 09:35:00,42.68,42.8,42.58,42.59,15619.0,38.7468,38.8557,38.656,38.6651,15619.0
2020-05-27 09:40:00,42.56,42.64,42.47,42.64,13687.0,38.6378,38.7105,38.5561,38.7105,13687.0
2020-05-27 09:45:00,42.65,42.75,42.63,42.72,15616.0,38.7195,38.8103,38.7014,38.7831,15616.0
2020-05-27 09:50:00,42.72,42.79,42.61,42.66,23787.0,38.7831,38.8466,38.6832,38.7286,23787.0
2020-05-27 09:55:00,42.66,42.66,42.26,42.37,22459.0,38.7286,38.7286,38.3655,38.4653,22459.0
2020-05-27 10:00:00,42.38,42.48,42.29,42.46,19117.0,38.4744,38.5652,38.3927,38.547,19117.0
2020-05-27 10:05:00,42.45,42.59,42.44,42.58,21958.0,38.538,38.6651,38.5289,38.656,21958.0
2020-05-27 10:10:00,42.6,42.86,42.6,42.84,19118.0,38.6741,38.9102,38.6741,38.892,19118.0
2020-05-27 10:15:00,42.85,43.03,42.84,43.0,19441.0,38.9011,39.0645,38.892,39.0373,19441.0
2020-05-27 10:20:00,43.0,43.01,42.73,42.87,10159.0,39.0373,39.0464,38.7922,38.9193,10159.0
2020-05-27 10:25:00,42.87,42.96,42.82,42.9,14684.0,38.9193,39.001,38.8739,38.9465,14684.0
2020-05-27 10:30:00,42.9,42.9,42.54,42.57,16887.0,38.9465,38.9465,38.6197,38.6469,16887.0
2020-05-27 10:35:00,42.56,42.61,42.47,42.53,18106.0,38.6378,38.6832,38.5561,38.6106,18106.0
2020-05-27 10:40:00,42.55,42.56,42.39,42.51,13484.0,38.6287,38.6378,38.4835,38.5924,13484.0
2020-05-27 10:45:00,42.52,42.52,42.26,42.26,10249.0,38.6015,38.6015,38.3655,38.3655,10249.0
2020-05-27 10:50:00,42.26,42.43,42.21,42.38,11139.0,38.3655,38.5198,38.3201,38.4744,11139.0
2020-05-27 10:55:00,42.33,42.55,42.29,42.55,19629.0,38.429,38.6287,38.3927,38.6287,19629.0
2020-05-27 11:00:00,42.55,42.85,42.53,42.84,15530.0,38.6287,38.9011,38.6106,38.892,15530.0
2020-05-27 11:05:00,42.84,42.92,42.76,42.82,12404.0,38.892,38.9646,38.8194,38.8739,12404.0
2020-05-27 11:10:00,42.9,42.93,42.81,42.92,35269.0,38.9465,38.9737,38.8648,38.9646,35269.0
2020-05-27 11:15:00,42.92,42.92,42.76,42.86,24469.0,38.9646,38.9646,38.8194,38.9102,24469.0
2020-05-27 11:20:00,42.84,42.89,42.76,42.76,21055.0,38.892,38.9374,38.8194,38.8194,21055.0
2020-05-27 11:25:00,42.75,42.96,42.74,42.95,12145.0,38.8103,39.001,38.8012,38.9919,12145.0
2020-05-27 11:30:00,42.95,43.05,42.93,43.04,16214.0,38.9919,39.0827,38.9737,39.0736,16214.0
2020-05-27 11:35:00,43.05,43.05,42.68,42.76,37726.0,39.0827,39.0827,38.7468,38.8194,37726.0
2020-05-27 11:40:00,42.75,42.79,42.7,42.78,14987.0,38.8103,38.8466,38.7649,38.8375,14987.0
2020-05-27 11:45:00,42.79,42.91,42.79,42.91,10123.0,38.8466,38.9556,38.8466,38.9556,10123.0
2020-05-27 11:50:00,42.9,42.91,42.82,42.85,22186.0,38.9465,38.9556,38.8739,38.9011,22186.0
2020-05-27 11:55:00,42.83,42.91,42.83,42.85,7695.0,38.8829,38.9556,38.8829,38.9011,7695.0
2020-05-27 12:00:00,42.84,42.94,42.81,42.93,13880.0,38.892,38.9828,38.8648,38.9737,13880.0
2020-05-27 12:05:00,42.91,42.93,42.84,42.89,12227.0,38.9556,38.9737,38.892,38.9374,12227.0
2020-05-27 12:10:00,42.9,42.92,42.82,42.83,19133.0,38.9465,38.9646,38.8739,38.8829,19133.0
2020-05-27 12:15:00,42.83,42.9,42.83,42.9,23845.0,38.8829,38.9465,38.8829,38.9465,23845.0
2020-05-27 12:20:00,42.9,42.97,42.9,42.95,9129.0,38.9465,39.01,38.9465,38.9919,9129.0
2020-05-27 12:25:00,42.95,42.97,42.86,42.87,10176.0,38.9919,39.01,38.9102,38.9193,10176.0
2020-05-27 12:30:00,42.88,42.9,42.82,42.9,11900.0,38.9283,38.9465,38.8739,38.9465,11900.0
2020-05-27 12:35:00,42.89,42.95,42.89,42.92,10310.0,38.9374,38.9919,38.9374,38.9646,10310.0
2020-05-27 12:40:00,42.91,42.95,42.9,42.94,6036.0,38.9556,38.9919,38.9465,38.9828,6036.0
2020-05-27 12:45:00,42.92,42.99,42.92,42.97,7580.0,38.9646,39.0282,38.9646,39.01,7580.0
2020-05-27 12:50:00,42.98,42.99,42.91,42.91,13253.0,39.0191,39.0282,38.9556,38.9556,13253.0
2020-05-27 12:55:00,42.91,42.93,42.86,42.86,8684.0,38.9556,38.9737,38.9102,38.9102,8684.0
2020-05-27 13:00:00,42.85,42.86,42.71,42.83,19866.0,38.9011,38.9102,38.774,38.8829,19866.0
2020-05-27 13:05:00,42.82,42.91,42.81,42.84,9644.0,38.8739,38.9556,38.8648,38.892,9644.0
2020-05-27 13:10:00,42.83,42.87,42.79,42.79,9624.0,38.8829,38.9193,38.8466,38.8466,9624.0
2020-05-27 13:15:00,42.79,42.82,42.76,42.81,10075.0,38.8466,38.8739,38.8194,38.8648,10075.0
2020-05-27 13:20:00,42.81,42.84,42.74,42.77,7479.0,38.8648,38.892,38.8012,38.8285,7479.0
2020-05-27 13:25:00,42.77,42.78,42.67,42.69,15829.0,38.8285,38.8375,38.7377,38.7558,15829.0
2020-05-27 13:30:00,42.7,42.71,42.62,42.67,11966.0,38.7649,38.774,38.6923,38.7377,11966.0
2020-05-27 13:35:00,42.68,42.73,42.64,42.73,7875.0,38.7468,38.7922,38.7105,38.7922,7875.0
2020-05-27 13:40:00,42.74,42.75,42.69,42.75,12931.0,38.8012,38.8103,38.7558,38.8103,12931.0
2020-05-27 13:45:00,42.74,42.79,42.72,42.78,17026.0,38.8012,38.8466,38.7831,38.8375,17026.0
2020-05-27 13:50:00,42.78,42.78,42.73,42.73,10105.0,38.8375,38.8375,38.7922,38.7922,10105.0
2020-05-27 13:55:00,42.73,42.8,42.72,42.77,12208.0,38.7922,38.8557,38.7831,38.8285,12208.0
2020-05-27 14:00:00,42.77,42.88,42.76,42.86,19495.0,38.8285,38.9283,38.8194,38.9102,19495.0
2020-05-27 14:05:00,42.87,42.87,42.79,42.85,11980.0,38.9193,38.9193,38.8466,38.9011,11980.0
2020-05-27 14:10:00,42.87,42.96,42.86,42.95,10183.0,38.9193,39.001,38.9102,38.9919,10183.0
2020-05-27 14:15:00,42.94,43.02,42.94,43.0,14928.0,38.9828,39.0554,38.9828,39.0373,14928.0
2020-05-27 14:20:00,43.03,43.07,43.02,43.05,19186.0,39.0645,39.1008,39.0554,39.0827,19186.0
2020-05-27 14:25:00,43.07,43.12,43.05,43.07,11861.0,39.1008,39.1462,39.0827,39.1008,11861.0
2020-05-27 14:30:00,43.06,43.1,43.01,43.08,14120.0,39.0917,39.1281,39.0464,39.1099,14120.0
2020-05-27 14:35:00,43.09,43.1,43.06,43.09,9336.0,39.119,39.1281,39.0917,39.119,9336.0
2020-05-27 14:40:00,43.09,43.09,43.03,43.06,11399.0,39.119,39.119,39.0645,39.0917,11399.0
2020-05-27 14:45:00,43.06,43.06,42.87,42.9,22076.0,39.0917,39.0917,38.9193,38.9465,22076.0
2020-05-27 14:50:00,42.9,42.91,42.82,42.86,19810.0,38.9465,38.9556,38.8739,38.9102,19810.0
2020-05-27 14:55:00,42.85,42.86,42.8,42.8,9862.0,38.9011,38.9102,38.8557,38.8557,9862.0
2020-05-27 15:00:00,42.8,42.83,42.78,42.82,16425.0,38.8557,38.8829,38.8375,38.8739,16425.0
2020-05-27 15:05:00,42.82,42.85,42.79,42.81,20533.0,38.8739,38.9011,38.8466,38.8648,20533.0
2020-05-27 15:10:00,42.8,42.92,42.8,42.89,13643.0,38.8557,38.9646,38.8557,38.9374,13643.0
2020-05-27 15:15:00,42.89,42.9,42.86,42.87,12754.0,38.9374,38.9465,38.9102,38.9193,12754.0
2020-05-27 15:20:00,42.87,42.9,42.81,42.89,19245.0,38.9193,38.9465,38.8648,38.9374,19245.0
2020-05-27 15:25:00,42.89,42.97,42.88,42.97,23895.0,38.9374,39.01,38.9283,39.01,23895.0
2020-05-27 15:30:00,42.96,42.99,42.92,42.94,36857.0,39.001,39.0282,38.9646,38.9828,36857.0
2020-05-27 15:35:00,42.95,42.96,42.88,42.94,41446.0,38.9919,39.001,38.9283,38.9828,41446.0
2020-05-27 15:40:00,42.94,43.0,42.92,42.96,47071.0,38.9828,39.0373,38.9646,39.001,47071.0
2020-05-27 15:45:00,42.95,43.03,42.94,42.98,42312.0,38.9919,39.0645,38.9828,39.0191,42312.0
2020-05-27 15:50:00,42.99,43.08,42.97,43.05,78329.0,39.0282,39.1099,39.01,39.0827,78329.0
2020-05-27 15:55:00,43.05,43.17,43.03,43.1,105972.0,39.0827,39.1916,39.0645,39.1281,105972.0
2020-05-28 09:30:00,43.54,43.87,43.25,43.83,68651.0,39.5275,39.8271,39.2642,39.7908,68651.0
2020-05-28 09:35:00,43.87,43.89,42.66,42.67,44911.0,39.8271,39.8453,38.7286,38.7377,44911.0
2020-05-28 09:40:00,42.68,42.88,42.5,42.65,18260.0,38.7468,38.9283,38.5834,38.7195,18260.0
2020-05-28 09:45:00,42.72,42.96,42.69,42.81,25680.0,38.7831,39.001,38.7558,38.8648,25680.0
2020-05-28 09:50:00,42.81,42.93,42.57,42.63,52858.0,38.8648,38.9737,38.6469,38.7014,52858.0
2020-05-28 09:55:00,42.64,42.76,42.5,42.74,15634.0,38.7105,38.8194,38.5834,38.8012,15634.0
2020-05-28 10:00:00,42.7,42.7,42.52,42.65,52036.0,38.7649,38.7649,38.6015,38.7195,52036.0
2020-05-28 10:05:00,42.67,42.73,42.63,42.64,13924.0,38.7377,38.7922,38.7014,38.7105,13924.0
2020-05-28 10:10:00,42.63,42.68,42.54,42.58,11457.0,38.7014,38.7468,38.6197,38.656,11457.0
2020-05-28 10:15:00,42.57,42.59,42.48,42.54,33662.0,38.6469,38.6651,38.5652,38.6197,33662.0
2020-05-28 10:20:00,42.54,42.61,42.41,42.41,14110.0,38.6197,38.6832,38.5016,38.5016,14110.0
2020-05-28 10:25:00,42.41,42.48,42.34,42.39,11235.0,38.5016,38.5652,38.4381,38.4835,11235.0
2020-05-28 10:30:00,42.39,42.43,42.32,42.43,10848.0,38.4835,38.5198,38.4199,38.5198,10848.0
2020-05-28 10:35:00,42.41,42.44,42.28,42.36,19351.0,38.5016,38.5289,38.3836,38.4563,19351.0
2020-05-28 10:40:00,42.37,42.5,42.36,42.48,25444.0,38.4653,38.5834,38.4563,38.5652,25444.0
2020-05-28 10:45:00,42.48,42.48,42.35,42.42,16208.0,38.5652,38.5652,38.4472,38.5107,16208.0
2020-05-28 10:50:00,42.42,42.59,42.38,42.56,15577.0,38.5107,38.6651,38.4744,38.6378,15577.0
2020-05-28 10:55:00,42.58,42.67,42.58,42.62,5791.0,38.656,38.7377,38.656,38.6923,5791.0
2020-05-28 11:00:00,42.63,42.75,42.55,42.74,11114.0,38.7014,38.8103,38.6287,38.8012,11114.0
2020-05-28 11:05:00,42.71,42.79,42.64,42.66,5447.0,38.774,38.8466,38.7105,38.7286,5447.0
2020-05-28 11:10:00,42.64,42.8,42.64,42.77,16517.0,38.7105,38.8557,38.7105,38.8285,16517.0
2020-05-28 11:15:00,42.75,42.82,42.75,42.81,7697.0,38.8103,38.8739,38.8103,38.8648,7697.0
2020-05-28 11:20:00,42.79,42.82,42.69,42.73,7476.0,38.8466,38.8739,38.7558,38.7922,7476.0
2020-05-28 11:25:00,42.75,42.8,42.7,42.8,3979.0,38.8103,38.8557,38.7649,38.8557,3979.0
2020-05-28 11:30:00,42.81,42.86,42.76,42.76,12764.0,38.8648,38.9102,38.8194,38.8194,12764.0
2020-05-28 11:35:00,42.75,42.8,42.74,42.77,22157.0,38.8103,38.8557,38.8012,38.8285,22157.0
2020-05-28 11:40:00,42.74,42.8,42.71,42.76,6122.0,38.8012,38.8557,38.774,38.8194,6122.0
2020-05-28 11:45:00,42.76,42.78,42.7,42.72,7978.0,38.8194,38.8375,38.7649,38.7831,7978.0
2020-05-28 11:50:00,42.74,42.75,42.69,42.73,4500.0,38.8012,38.8103,38.7558,38.7922,4500.0
2020-05-28 11:55:00,42.74,42.75,42.62,42.65,7141.0,38.8012,38.8103,38.6923,38.7195,7141.0
2020-05-28 12:00:00,42.64,42.66,42.57,42.63,9257.0,38.7105,38.7286,38.6469,38.7014,9257.0
2020-05-28 12:05:00,42.63,42.7,42.61,42.68,5428.0,38.7014,38.7649,38.6832,38.7468,5428.0
2020-05-28 12:10:00,42.7,42.8,42.7,42.72,4429.0,38.7649,38.8557,38.7649,38.7831,4429.0
2020-05-28 12:15:00,42.71,42.79,42.69,42.78,14745.0,38.774,38.8466,38.7558,38.8375,14745.0
2020-05-28 12:20:00,42.79,42.93,42.79,42.89,12769.0,38.8466,38.9737,38.8466,38.9374,12769.0
2020-05-28 12:25:00,42.9,42.98,42.89,42.91,11453.0,38.9465,39.0191,38.9374,38.9556,11453.0
2020-05-28 12:30:00,42.91,42.94,42.82,42.86,9029.0,38.9556,38.9828,38.8739,38.9102,9029.0
2020-05-28 12:35:00,42.84,42.92,42.82,42.91,5097.0,38.892,38.9646,38.8739,38.9556,5097.0
2020-05-28 12:40:00,42.92,42.93,42.86,42.86,3658.0,38.9646,38.9737,38.9102,38.9102,3658.0
2020-05-28 12:45:00,42.87,42.9,42.86,42.88,7330.0,38.9193,38.9465,38.9102,38.9283,7330.0
2020-05-28 12:50:00,42.88,42.89,42.8,42.8,5132.0,38.9283,38.9374,38.8557,38.8557,5132.0
2020-05-28 12:55:00,42.79,42.84,42.77,42.84,5270.0,38.8466,38.892,38.8285,38.892,5270.0
2020-05-28 13:00:00,42.84,42.84,42.75,42.76,20805.0,38.892,38.892,38.8103,38.8194,20805.0
2020-05-28 13:05:00,42.76,42.78,42.73,42.76,4825.0,38.8194,38.8375,38.7922,38.8194,4825.0
2020-05-28 13:10:00,42.75,42.79,42.72,42.76,9951.0,38.8103,38.8466,38.7831,38.8194,9951.0
2020-05-28 13:15:00,42.76,42.77,42.68,42.69,4160.0,38.8194,38.8285,38.7468,38.7558,4160.0
2020-05-28 13:20:00,42.69,42.75,42.69,42.73,7834.0,38.7558,38.8103,38.7558,38.7922,7834.0
2020-05-28 13:25:00,42.73,42.81,42.73,42.77,15417.0,38.7922,38.8648,38.7922,38.8285,15417.0
2020-05-28 13:30:00,42.78,42.78,42.73,42.75,6036.0,38.8375,38.8375,38.7922,38.8103,6036.0
2020-05-28 13:35:00,42.75,42.76,42.71,42.72,5825.0,38.8103,38.8194,38.774,38.7831,5825.0
2020-05-28 13:40:00,42.73,42.77,42.73,42.75,4946.0,38.7922,38.8285,38.7922,38.8103,4946.0
2020-05-28 13:45:00,42.75,42.76,42.67,42.69,5947.0,38.8103,38.8194,38.7377,38.7558,5947.0
2020-05-28 13:50:00,42.68,42.71,42.64,42.71,7588.0,38.7468,38.774,38.7105,38.774,7588.0
2020-05-28 13:55:00,42.7,42.79,42.7,42.75,12333.0,38.7649,38.8466,38.7649,38.8103,12333.0
2020-05-28 14:00:00,42.75,42.8,42.75,42.79,6961.0,38.8103,38.8557,38.8103,38.8466,6961.0
2020-05-28 14:05:00,42.78,42.84,42.78,42.82,5073.0,38.8375,38.892,38.8375,38.8739,5073.0
2020-05-28 14:10:00,42.82,42.85,42.81,42.84,6156.0,38.8739,38.9011,38.8648,38.892,6156.0
2020-05-28 14:15:00,42.84,42.95,42.83,42.95,6200.0,38.892,38.9919,38.8829,38.9919,6200.0
2020-05-28 14:20:00,42.93,42.94,42.87,42.87,5749.0,38.9737,38.9828,38.9193,38.9193,5749.0
2020-05-28 14:25:00,42.87,42.9,42.82,42.83,12581.0,38.9193,38.9465,38.8739,38.8829,12581.0
2020-05-28 14:30:00,42.84,42.88,42.75,42.75,23330.0,38.892,38.9283,38.8103,38.8103,23330.0
2020-05-28 14:35:00,42.75,42.77,42.73,42.73,6288.0,38.8103,38.8285,38.7922,38.7922,6288.0
2020-05-28 14:40:00,42.73,42.75,42.7,42.74,17076.0,38.7922,38.8103,38.7649,38.8012,17076.0
2020-05-28 14:45:00,42.74,42.76,42.71,42.73,30902.0,38.8012,38.8194,38.774,38.7922,30902.0
2020-05-28 14:50:00,42.74,42.77,42.68,42.68,4100.0,38.8012,38.8285,38.7468,38.7468,4100.0
2020-05-28 14:55:00,42.66,42.74,42.64,42.73,14093.0,38.7286,38.8012,38.7105,38.7922,14093.0
2020-05-28 15:00:00,42.73,42.79,42.73,42.79,21996.0,38.7922,38.8466,38.7922,38.8466,21996.0
2020-05-28 15:05:00,42.8,42.8,42.74,42.76,4557.0,38.8557,38.8557,38.8012,38.8194,4557.0
2020-05-28 15:10:00,42.76,42.84,42.75,42.84,4652.0,38.8194,38.892,38.8103,38.892,4652.0
2020-05-28 15:15:00,42.84,42.84,42.68,42.68,13029.0,38.892,38.892,38.7468,38.7468,13029.0
2020-05-28 15:20:00,42.69,42.77,42.67,42.7,78122.0,38.7558,38.8285,38.7377,38.7649,78122.0
2020-05-28 15:25:00,42.69,42.72,42.58,42.58,9971.0,38.7558,38.7831,38.656,38.656,9971.0
2020-05-28 15:30:00,42.58,42.61,42.44,42.5,21359.0,38.656,38.6832,38.5289,38.5834,21359.0
2020-05-28 15:35:00,42.49,42.57,42.47,42.54,24306.0,38.5743,38.6469,38.5561,38.6197,24306.0
2020-05-28 15:40:00,42.53,42.54,42.45,42.47,36169.0,38.6106,38.6197,38.538,38.5561,36169.0
2020-05-28 15:45:00,42.46,42.51,42.35,42.38,38763.0,38.547,38.5924,38.4472,38.4744,38763.0
2020-05-28 15:50:00,42.36,42.49,42.32,42.43,73329.0,38.4563,38.5743,38.4199,38.5198,73329.0
2020-05-28 15:55:00,42.43,42.59,42.43,42.56,145020.0,38.5198,38.6651,38.5198,38.6378,145020.0
2020-05-29 09:30:00,42.17,42.27,41.64,41.64,31057.0,38.2838,38.3745,37.8026,37.8026,31057.0
2020-05-29 09:35:00,41.57,41.91,41.53,41.78,18701.0,37.7391,38.0477,37.7027,37.9297,18701.0
2020-05-29 09:40:00,41.72,41.72,41.42,41.48,14882.0,37.8752,37.8752,37.6029,37.6574,14882.0
2020-05-29 09:45:00,41.49,41.79,41.44,41.57,32385.0,37.6664,37.9388,37.621,37.7391,32385.0
2020-05-29 09:50:00,41.59,41.68,41.4,41.62,17258.0,37.7572,37.8389,37.5847,37.7844,17258.0
2020-05-29 09:55:00,41.62,41.62,41.38,41.45,6096.0,37.7844,37.7844,37.5666,37.6301,6096.0
2020-05-29 10:00:00,41.49,41.69,41.4,41.54,8847.0,37.6664,37.848,37.5847,37.7118,8847.0
2020-05-29 10:05:00,41.53,41.55,41.38,41.49,12350.0,37.7027,37.7209,37.5666,37.6664,12350.0
2020-05-29 10:10:00,41.46,41.72,41.43,41.71,18242.0,37.6392,37.8752,37.612,37.8662,18242.0
2020-05-29 10:15:00,41.7,41.85,41.61,41.83,14296.0,37.8571,37.9933,37.7754,37.9751,14296.0
2020-05-29 10:20:00,41.84,41.95,41.78,41.86,11680.0,37.9842,38.084,37.9297,38.0023,11680.0
2020-05-29 10:25:00,41.81,41.82,41.56,41.64,12061.0,37.9569,37.966,37.73,37.8026,12061.0
2020-05-29 10:30:00,41.65,41.71,41.48,41.48,12126.0,37.8117,37.8662,37.6574,37.6574,12126.0
2020-05-29 10:35:00,41.46,41.49,41.38,41.4,13572.0,37.6392,37.6664,37.5666,37.5847,13572.0
2020-05-29 10:40:00,41.39,41.41,41.33,41.4,12199.0,37.5756,37.5938,37.5212,37.5847,12199.0
2020-05-29 10:45:00,41.41,41.46,41.33,41.36,9977.0,37.5938,37.6392,37.5212,37.5484,9977.0
2020-05-29 10:50:00,41.39,41.45,41.34,41.37,8441.0,37.5756,37.6301,37.5303,37.5575,8441.0
2020-05-29 10:55:00,41.37,41.47,41.35,41.45,11936.0,37.5575,37.6483,37.5393,37.6301,11936.0
2020-05-29 11:00:00,41.46,41.53,41.41,41.44,22919.0,37.6392,37.7027,37.5938,37.621,22919.0
2020-05-29 11:05:00,41.41,41.5,41.41,41.46,6832.0,37.5938,37.6755,37.5938,37.6392,6832.0
2020-05-29 11:10:00,41.45,41.54,41.43,41.54,4098.0,37.6301,37.7118,37.612,37.7118,4098.0
2020-05-29 11:15:00,41.53,41.58,41.45,41.51,8256.0,37.7027,37.7481,37.6301,37.6846,8256.0
2020-05-29 11:20:00,41.55,41.63,41.51,41.62,4804.0,37.7209,37.7935,37.6846,37.7844,4804.0
2020-05-29 11:25:00,41.59,41.59,41.51,41.51,4843.0,37.7572,37.7572,37.6846,37.6846,4843.0
2020-05-29 11:30:00,41.49,41.55,41.47,41.52,10611.0,37.6664,37.7209,37.6483,37.6937,10611.0
2020-05-29 11:35:00,41.52,41.6,41.5,41.55,6841.0,37.6937,37.7663,37.6755,37.7209,6841.0
2020-05-29 11:40:00,41.57,41.59,41.51,41.54,6153.0,37.7391,37.7572,37.6846,37.7118,6153.0
2020-05-29 11:45:00,41.56,41.67,41.52,41.67,5988.0,37.73,37.8298,37.6937,37.8298,5988.0
2020-05-29 11:50:00,41.68,41.68,41.59,41.59,8213.0,37.8389,37.8389,37.7572,37.7572,8213.0
2020-05-29 11:55:00,41.59,41.63,41.59,41.61,5544.0,37.7572,37.7935,37.7572,37.7754,5544.0
2020-05-29 12:00:00,41.62,41.67,41.6,41.6,7765.0,37.7844,37.8298,37.7663,37.7663,7765.0
2020-05-29 12:05:00,41.62,41.64,41.61,41.63,10670.0,37.7844,37.8026,37.7754,37.7935,10670.0
2020-05-29 12:10:00,41.64,41.66,41.59,41.6,5566.0,37.8026,37.8208,37.7572,37.7663,5566.0
2020-05-29 12:15:00,41.57,41.57,41.5,41.5,12789.0,37.7391,37.7391,37.6755,37.6755,12789.0
2020-05-29 12:20:00,41.5,41.59,41.5,41.58,9913.0,37.6755,37.7572,37.6755,37.7481,9913.0
2020-05-29 12:25:00,41.6,41.64,41.59,41.63,8829.0,37.7663,37.8026,37.7572,37.7935,8829.0
2020-05-29 12:30:00,41.62,41.65,41.59,41.62,12041.0,37.7844,37.8117,37.7572,37.7844,12041.0
2020-05-29 12:35:00,41.63,41.7,41.59,41.7,9936.0,37.7935,37.8571,37.7572,37.8571,9936.0
2020-05-29 12:40:00,41.7,41.71,41.58,41.64,26763.0,37.8571,37.8662,37.7481,37.8026,26763.0
2020-05-29 12:45:00,41.64,41.64,41.6,41.62,9409.0,37.8026,37.8026,37.7663,37.7844,9409.0
2020-05-29 12:50:00,41.61,41.64,41.45,41.54,21669.0,37.7754,37.8026,37.6301,37.7118,21669.0
2020-05-29 12:55:00,41.5,41.85,41.5,41.77,17848.0,37.6755,37.9933,37.6755,37.9206,17848.0
2020-05-29 13:00:00,41.76,41.78,41.65,41.66,9165.0,37.9115,37.9297,37.8117,37.8208,9165.0
2020-05-29 13:05:00,41.67,41.76,41.65,41.73,6601.0,37.8298,37.9115,37.8117,37.8843,6601.0
2020-05-29 13:10:00,41.72,41.83,41.71,41.8,22068.0,37.8752,37.9751,37.8662,37.9479,22068.0
2020-05-29 13:15:00,41.8,41.83,41.77,41.79,8143.0,37.9479,37.9751,37.9206,37.9388,8143.0
2020-05-29 13:20:00,41.79,41.82,41.78,41.79,9258.0,37.9388,37.966,37.9297,37.9388,9258.0
2020-05-29 13:25:00,41.79,41.79,41.71,41.73,8473.0,37.9388,37.9388,37.8662,37.8843,8473.0
2020-05-29 13:30:00,41.72,41.75,41.71,41.73,5589.0,37.8752,37.9025,37.8662,37.8843,5589.0
2020-05-29 13:35:00,41.72,41.72,41.65,41.68,6819.0,37.8752,37.8752,37.8117,37.8389,6819.0
2020-05-29 13:40:00,41.67,41.72,41.66,41.68,7131.0,37.8298,37.8752,37.8208,37.8389,7131.0
2020-05-29 13:45:00,41.68,41.73,41.67,41.72,7461.0,37.8389,37.8843,37.8298,37.8752,7461.0
2020-05-29 13:50:00,41.71,41.73,41.66,41.72,10164.0,37.8662,37.8843,37.8208,37.8752,10164.0
2020-05-29 13:55:00,41.72,41.74,41.7,41.7,6280.0,37.8752,37.8934,37.8571,37.8571,6280.0
2020-05-29 14:00:00,41.7,41.74,41.67,41.69,9036.0,37.8571,37.8934,37.8298,37.848,9036.0
2020-05-29 14:05:00,41.68,41.93,41.62,41.93,21572.0,37.8389,38.0659,37.7844,38.0659,21572.0
2020-05-29 14:10:00,41.94,41.96,41.82,41.84,16343.0,38.075,38.0931,37.966,37.9842,16343.0
2020-05-29 14:15:00,41.84,41.92,41.8,41.92,7638.0,37.9842,38.0568,37.9479,38.0568,7638.0
2020-05-29 14:20:00,41.92,41.92,41.84,41.9,12527.0,38.0568,38.0568,37.9842,38.0386,12527.0
2020-05-29 14:25:00,41.9,42.03,41.9,42.0,9706.0,38.0386,38.1567,38.0386,38.1294,9706.0
2020-05-29 14:30:00,42.0,42.01,41.9,41.95,13997.0,38.1294,38.1385,38.0386,38.084,13997.0
2020-05-29 14:35:00,41.96,41.99,41.85,41.89,9824.0,38.0931,38.1204,37.9933,38.0296,9824.0
2020-05-29 14:40:00,41.88,41.94,41.87,41.88,9052.0,38.0205,38.075,38.0114,38.0205,9052.0
2020-05-29 14:45:00,41.87,41.93,41.78,41.78,13657.0,38.0114,38.0659,37.9297,37.9297,13657.0
2020-05-29 14:50:00,41.76,41.76,41.49,41.64,18933.0,37.9115,37.9115,37.6664,37.8026,18933.0
2020-05-29 14:55:00,41.65,42.12,41.61,42.12,25161.0,37.8117,38.2384,37.7754,38.2384,25161.0
2020-05-29 15:00:00,42.15,42.29,42.07,42.24,16202.0,38.2656,38.3927,38.193,38.3473,16202.0
2020-05-29 15:05:00,42.18,42.2,42.11,42.18,16426.0,38.2928,38.311,38.2293,38.2928,16426.0
2020-05-29 15:10:00,42.16,42.25,42.13,42.17,21288.0,38.2747,38.3564,38.2475,38.2838,21288.0
2020-05-29 15:15:00,42.16,42.23,42.12,42.21,12775.0,38.2747,38.3382,38.2384,38.3201,12775.0
2020-05-29 15:20:00,42.2,42.3,42.19,42.29,23347.0,38.311,38.4018,38.3019,38.3927,23347.0
2020-05-29 15:25:00,42.28,42.28,42.17,42.21,20401.0,38.3836,38.3836,38.2838,38.3201,20401.0
2020-05-29 15:30:00,42.2,42.29,42.15,42.18,22044.0,38.311,38.3927,38.2656,38.2928,22044.0
2020-05-29 15:35:00,42.19,42.23,42.1,42.16,36566.0,38.3019,38.3382,38.2202,38.2747,36566.0
2020-05-29 15:40:00,42.16,42.26,42.13,42.25,54580.0,38.2747,38.3655,38.2475,38.3564,54580.0
2020-05-29 15:45:00,42.23,42.23,42.0,42.02,42986.0,38.3382,38.3382,38.1294,38.1476,42986.0
2020-05-29 15:50:00,42.04,42.39,42.03,42.31,84685.0,38.1657,38.4835,38.1567,38.4109,84685.0
2020-05-29 15:55:00,42.31,42.31,42.12,42.25,194795.0,38.4109,38.4109,38.2384,38.3564,194795.0
2020-06-01 09:30:00,42.27,42.47,41.97,42.11,40395.0,38.3745,38.5561,38.1022,38.2293,40395.0
2020-06-01 09:35:00,42.07,42.16,41.96,42.1,28627.0,38.193,38.2747,38.0931,38.2202,28627.0
2020-06-01 09:40:00,42.11,42.23,42.03,42.18,30834.0,38.2293,38.3382,38.1567,38.2928,30834.0
2020-06-01 09:45:00,42.18,42.48,42.13,42.42,19323.0,38.2928,38.5652,38.2475,38.5107,19323.0
2020-06-01 09:50:00,42.42,42.42,42.22,42.31,21847.0,38.5107,38.5107,38.3292,38.4109,21847.0
2020-06-01 09:55:00,42.32,42.32,42.17,42.25,16002.0,38.4199,38.4199,38.2838,38.3564,16002.0
2020-06-01 10:00:00,42.23,42.4,42.18,42.18,10521.0,38.3382,38.4926,38.2928,38.2928,10521.0
2020-06-01 10:05:00,42.15,42.26,42.15,42.26,13357.0,38.2656,38.3655,38.2656,38.3655,13357.0
2020-06-01 10:10:00,42.27,42.39,42.23,42.38,14715.0,38.3745,38.4835,38.3382,38.4744,14715.0
2020-06-01 10:15:00,42.37,42.42,42.31,42.38,4996.0,38.4653,38.5107,38.4109,38.4744,4996.0
2020-06-01 10:20:00,42.4,42.51,42.39,42.5,9645.0,38.4926,38.5924,38.4835,38.5834,9645.0
2020-06-01 10:25:00,42.5,42.63,42.46,42.62,8848.0,38.5834,38.7014,38.547,38.6923,8848.0
2020-06-01 10:30:00,42.64,42.66,42.52,42.54,10215.0,38.7105,38.7286,38.6015,38.6197,10215.0
2020-06-01 10:35:00,42.53,42.57,42.5,42.53,12460.0,38.6106,38.6469,38.5834,38.6106,12460.0
2020-06-01 10:40:00,42.53,42.53,42.44,42.53,7354.0,38.6106,38.6106,38.5289,38.6106,7354.0
2020-06-01 10:45:00,42.54,42.54,42.4,42.45,18833.0,38.6197,38.6197,38.4926,38.538,18833.0
2020-06-01 10:50:00,42.44,42.44,42.34,42.38,16245.0,38.5289,38.5289,38.4381,38.4744,16245.0
2020-06-01 10:55:00,42.39,42.41,42.32,42.35,5968.0,38.4835,38.5016,38.4199,38.4472,5968.0
2020-06-01 11:00:00,42.36,42.38,42.17,42.18,9200.0,38.4563,38.4744,38.2838,38.2928,9200.0
2020-06-01 11:05:00,42.16,42.26,42.16,42.23,7606.0,38.2747,38.3655,38.2747,38.3382,7606.0
2020-06-01 11:10:00,42.23,42.26,42.18,42.23,10720.0,38.3382,38.3655,38.2928,38.3382,10720.0
2020-06-01 11:15:00,42.25,42.47,42.25,42.46,9321.0,38.3564,38.5561,38.3564,38.547,9321.0
2020-06-01 11:20:00,42.46,42.53,42.45,42.46,8207.0,38.547,38.6106,38.538,38.547,8207.0
2020-06-01 11:25:00,42.42,42.45,42.37,42.45,5561.0,38.5107,38.538,38.4653,38.538,5561.0
2020-06-01 11:30:00,42.44,42.44,42.34,42.34,4837.0,38.5289,38.5289,38.4381,38.4381,4837.0
2020-06-01 11:35:00,42.34,42.37,42.31,42.36,5389.0,38.4381,38.4653,38.4109,38.4563,5389.0
2020-06-01 11:40:00,42.37,42.38,42.36,42.37,2200.0,38.4653,38.4744,38.4563,38.4653,2200.0
2020-06-01 11:45:00,42.38,42.47,42.37,42.47,12698.0,38.4744,38.5561,38.4653,38.5561,12698.0
2020-06-01 11:50:00,42.46,42.46,42.35,42.39,10580.0,38.547,38.547,38.4472,38.4835,10580.0
2020-06-01 11:55:00,42.38,42.41,42.36,42.4,5931.0,38.4744,38.5016,38.4563,38.4926,5931.0
2020-06-01 12:00:00,42.39,42.39,42.33,42.38,6149.0,38.4835,38.4835,38.429,38.4744,6149.0
2020-06-01 12:05:00,42.39,42.44,42.39,42.44,5011.0,38.4835,38.5289,38.4835,38.5289,5011.0
2020-06-01 12:10:00,42.44,42.45,42.4,42.4,4957.0,38.5289,38.538,38.4926,38.4926,4957.0
2020-06-01 12:15:00,42.39,42.49,42.39,42.48,4517.0,38.4835,38.5743,38.4835,38.5652,4517.0
2020-06-01 12:20:00,42.47,42.49,42.46,42.48,8716.0,38.5561,38.5743,38.547,38.5652,8716.0
2020-06-01 12:25:00,42.47,42.47,42.43,42.44,3800.0,38.5561,38.5561,38.5198,38.5289,3800.0
2020-06-01 12:30:00,42.45,42.55,42.45,42.55,3838.0,38.538,38.6287,38.538,38.6287,3838.0
2020-06-01 12:35:00,42.56,42.59,42.52,42.55,3640.0,38.6378,38.6651,38.6015,38.6287,3640.0
2020-06-01 12:40:00,42.55,42.55,42.44,42.47,5742.0,38.6287,38.6287,38.5289,38.5561,5742.0
2020-06-01 12:45:00,42.46,42.46,42.44,42.45,6439.0,38.547,38.547,38.5289,38.538,6439.0
2020-06-01 12:50:00,42.45,42.46,42.42,42.42,5133.0,38.538,38.547,38.5107,38.5107,5133.0
2020-06-01 12:55:00,42.42,42.48,42.4,42.48,7320.0,38.5107,38.5652,38.4926,38.5652,7320.0
2020-06-01 13:00:00,42.49,42.51,42.48,42.48,8193.0,38.5743,38.5924,38.5652,38.5652,8193.0
2020-06-01 13:05:00,42.48,42.5,42.44,42.45,13704.0,38.5652,38.5834,38.5289,38.538,13704.0
2020-06-01 13:10:00,42.45,42.48,42.44,42.48,6341.0,38.538,38.5652,38.5289,38.5652,6341.0
2020-06-01 13:15:00,42.48,42.5,42.46,42.49,4008.0,38.5652,38.5834,38.547,38.5743,4008.0
2020-06-01 13:20:00,42.49,42.55,42.48,42.55,9675.0,38.5743,38.6287,38.5652,38.6287,9675.0
2020-06-01 13:25:00,42.55,42.59,42.54,42.58,11762.0,38.6287,38.6651,38.6197,38.656,11762.0
2020-06-01 13:30:00,42.57,42.61,42.56,42.59,9964.0,38.6469,38.6832,38.6378,38.6651,9964.0
2020-06-01 13:35:00,42.58,42.67,42.57,42.66,9102.0,38.656,38.7377,38.6469,38.7286,9102.0
2020-06-01 13:40:00,42.65,42.68,42.64,42.68,10756.0,38.7195,38.7468,38.7105,38.7468,10756.0
2020-06-01 13:45:00,42.67,42.69,42.63,42.68,6174.0,38.7377,38.7558,38.7014,38.7468,6174.0
2020-06-01 13:50:00,42.69,42.73,42.67,42.7,16745.0,38.7558,38.7922,38.7377,38.7649,16745.0
2020-06-01 13:55:00,42.7,42.7,42.65,42.67,6115.0,38.7649,38.7649,38.7195,38.7377,6115.0
2020-06-01 14:00:00,42.67,42.73,42.66,42.72,7925.0,38.7377,38.7922,38.7286,38.7831,7925.0
2020-06-01 14:05:00,42.73,42.75,42.7,42.73,18842.0,38.7922,38.8103,38.7649,38.7922,18842.0
2020-06-01 14:10:00,42.73,42.73,42.68,42.69,7618.0,38.7922,38.7922,38.7468,38.7558,7618.0
2020-06-01 14:15:00,42.7,42.73,42.68,42.72,9106.0,38.7649,38.7922,38.7468,38.7831,9106.0
2020-06-01 14:20:00,42.73,42.74,42.66,42.67,8576.0,38.7922,38.8012,38.7286,38.7377,8576.0
2020-06-01 14:25:00,42.68,42.68,42.59,42.61,11475.0,38.7468,38.7468,38.6651,38.6832,11475.0
2020-06-01 14:30:00,42.58,42.62,42.55,42.58,13956.0,38.656,38.6923,38.6287,38.656,13956.0
2020-06-01 14:35:00,42.58,42.64,42.56,42.62,6854.0,38.656,38.7105,38.6378,38.6923,6854.0
2020-06-01 14:40:00,42.61,42.64,42.6,42.63,5821.0,38.6832,38.7105,38.6741,38.7014,5821.0
2020-06-01 14:45:00,42.63,42.72,42.62,42.71,7624.0,38.7014,38.7831,38.6923,38.774,7624.0
2020-06-01 14:50:00,42.72,42.74,42.71,42.72,6413.0,38.7831,38.8012,38.774,38.7831,6413.0
2020-06-01 14:55:00,42.72,42.81,42.72,42.77,17779.0,38.7831,38.8648,38.7831,38.8285,17779.0
2020-06-01 15:00:00,42.77,42.84,42.75,42.84,8449.0,38.8285,38.892,38.8103,38.892,8449.0
2020-06-01 15:05:00,42.84,42.84,42.75,42.79,8573.0,38.892,38.892,38.8103,38.8466,8573.0
2020-06-01 15:10:00,42.8,42.83,42.77,42.79,9805.0,38.8557,38.8829,38.8285,38.8466,9805.0
2020-06-01 15:15:00,42.79,42.8,42.76,42.77,11315.0,38.8466,38.8557,38.8194,38.8285,11315.0
2020-06-01 15:20:00,42.77,42.8,42.74,42.74,8745.0,38.8285,38.8557,38.8012,38.8012,8745.0
2020-06-01 15:25:00,42.74,42.77,42.71,42.71,9648.0,38.8012,38.8285,38.774,38.774,9648.0
2020-06-01 15:30:00,42.72,42.8,42.69,42.78,12030.0,38.7831,38.8557,38.7558,38.8375,12030.0
2020-06-01 15:35:00,42.78,42.78,42.6,42.62,25065.0,38.8375,38.8375,38.6741,38.6923,25065.0
2020-06-01 15:40:00,42.63,42.63,42.55,42.59,18499.0,38.7014,38.7014,38.6287,38.6651,18499.0
2020-06-01 15:45:00,42.58,42.58,42.48,42.48,24302.0,38.656,38.656,38.5652,38.5652,24302.0
2020-06-01 15:50:00,42.47,42.53,42.4,42.5,48903.0,38.5561,38.6106,38.4926,38.5834,48903.0
2020-06-01 15:55:00,42.5,42.55,42.45,42.47,101300.0,38.5834,38.6287,38.538,38.5561,101300.0
2020-06-02 09:30:00,42.84,43.11,42.68,42.98,31071.0,38.892,39.1371,38.7468,39.0191,31071.0
2020-06-02 09:35:00,42.97,42.97,42.66,42.75,5166.0,39.01,39.01,38.7286,38.8103,5166.0
2020-06-02 09:40:00,42.78,42.95,42.77,42.89,3115.0,38.8375,38.9919,38.8285,38.9374,3115.0
2020-06-02 09:45:00,42.87,42.92,42.75,42.91,26194.0,38.9193,38.9646,38.8103,38.9556,26194.0
2020-06-02 09:50:00,42.86,42.92,42.78,42.78,7169.0,38.9102,38.9646,38.8375,38.8375,7169.0
2020-06-02 09:55:00,42.77,42.85,42.76,42.78,24219.0,38.8285,38.9011,38.8194,38.8375,24219.0
2020-06-02 10:00:00,42.77,42.83,42.66,42.72,14055.0,38.8285,38.8829,38.7286,38.7831,14055.0
2020-06-02 10:05:00,42.71,42.79,42.7,42.72,21372.0,38.774,38.8466,38.7649,38.7831,21372.0
2020-06-02 10:10:00,42.73,42.74,42.6,42.65,27261.0,38.7922,38.8012,38.6741,38.7195,27261.0
2020-06-02 10:15:00,42.66,42.75,42.65,42.71,8866.0,38.7286,38.8103,38.7195,38.774,8866.0
2020-06-02 10:20:00,42.72,42.8,42.69,42.72,6621.0,38.7831,38.8557,38.7558,38.7831,6621.0
2020-06-02 10:25:00,42.75,42.92,42.74,42.92,18356.0,38.8103,38.9646,38.8012,38.9646,18356.0
2020-06-02 10:30:00,42.94,42.95,42.82,42.87,25106.0,38.9828,38.9919,38.8739,38.9193,25106.0
2020-06-02 10:35:00,42.89,42.95,42.85,42.85,6683.0,38.9374,38.9919,38.9011,38.9011,6683.0
2020-06-02 10:40:00,42.85,42.9,42.78,42.78,6611.0,38.9011,38.9465,38.8375,38.8375,6611.0
2020-06-02 10:45:00,42.79,42.82,42.7,42.78,20113.0,38.8466,38.8739,38.7649,38.8375,20113.0
2020-06-02 10:50:00,42.76,42.84,42.71,42.81,7355.0,38.8194,38.892,38.774,38.8648,7355.0
2020-06-02 10:55:00,42.81,42.88,42.79,42.82,6805.0,38.8648,38.9283,38.8466,38.8739,6805.0
2020-06-02 11:00:00,42.82,42.86,42.8,42.85,15990.0,38.8739,38.9102,38.8557,38.9011,15990.0
2020-06-02 11:05:00,42.83,42.84,42.74,42.76,6818.0,38.8829,38.892,38.8012,38.8194,6818.0
2020-06-02 11:10:00,42.74,42.91,42.74,42.87,17740.0,38.8012,38.9556,38.8012,38.9193,17740.0
2020-06-02 11:15:00,42.86,42.92,42.82,42.91,5634.0,38.9102,38.9646,38.8739,38.9556,5634.0
2020-06-02 11:20:00,42.87,42.94,42.84,42.92,4843.0,38.9193,38.9828,38.892,38.9646,4843.0
2020-06-02 11:25:00,42.93,42.97,42.91,42.92,13521.0,38.9737,39.01,38.9556,38.9646,13521.0
2020-06-02 11:30:00,42.91,42.94,42.87,42.91,10404.0,38.9556,38.9828,38.9193,38.9556,10404.0
2020-06-02 11:35:00,42.89,43.09,42.89,43.07,14591.0,38.9374,39.119,38.9374,39.1008,14591.0
2020-06-02 11:40:00,43.08,43.12,43.05,43.1,10944.0,39.1099,39.1462,39.0827,39.1281,10944.0
2020-06-02 11:45:00,43.1,43.15,43.04,43.05,6199.0,39.1281,39.1735,39.0736,39.0827,6199.0
2020-06-02 11:50:00,43.04,43.15,43.03,43.1,7821.0,39.0736,39.1735,39.0645,39.1281,7821.0
2020-06-02 11:55:00,43.1,43.11,42.99,43.02,3461.0,39.1281,39.1371,39.0282,39.0554,3461.0
2020-06-02 12:00:00,43.0,43.02,42.97,43.0,3850.0,39.0373,39.0554,39.01,39.0373,3850.0
2020-06-02 12:05:00,43.02,43.09,43.02,43.04,5155.0,39.0554,39.119,39.0554,39.0736,5155.0
2020-06-02 12:10:00,43.05,43.14,43.05,43.12,5300.0,39.0827,39.1644,39.0827,39.1462,5300.0
2020-06-02 12:15:00,43.13,43.14,43.09,43.1,4025.0,39.1553,39.1644,39.119,39.1281,4025.0
2020-06-02 12:20:00,43.1,43.11,43.09,43.11,6353.0,39.1281,39.1371,39.119,39.1371,6353.0
2020-06-02 12:25:00,43.11,43.2,43.11,43.18,8711.0,39.1371,39.2188,39.1371,39.2007,8711.0
2020-06-02 12:30:00,43.19,43.2,43.15,43.2,4332.0,39.2098,39.2188,39.1735,39.2188,4332.0
2020-06-02 12:35:00,43.19,43.2,43.15,43.16,5141.0,39.2098,39.2188,39.1735,39.1825,5141.0
2020-06-02 12:40:00,43.15,43.24,43.15,43.2,8050.0,39.1735,39.2552,39.1735,39.2188,8050.0
2020-06-02 12:45:00,43.2,43.26,43.18,43.26,19159.0,39.2188,39.2733,39.2007,39.2733,19159.0
2020-06-02 12:50:00,43.26,43.3,43.15,43.15,19951.0,39.2733,39.3096,39.1735,39.1735,19951.0
2020-06-02 12:55:00,43.15,43.18,43.11,43.16,8991.0,39.1735,39.2007,39.1371,39.1825,8991.0
2020-06-02 13:00:00,43.18,43.22,43.15,43.21,8158.0,39.2007,39.237,39.1735,39.2279,8158.0
2020-06-02 13:05:00,43.23,43.27,43.22,43.22,4657.0,39.2461,39.2824,39.237,39.237,4657.0
2020-06-02 13:10:00,43.21,43.21,43.14,43.17,5604.0,39.2279,39.2279,39.1644,39.1916,5604.0
2020-06-02 13:15:00,43.17,43.17,43.12,43.14,5730.0,39.1916,39.1916,39.1462,39.1644,5730.0
2020-06-02 13:20:00,43.13,43.14,43.05,43.07,7743.0,39.1553,39.1644,39.0827,39.1008,7743.0
2020-06-02 13:25:00,43.09,43.09,43.03,43.04,5024.0,39.119,39.119,39.0645,39.0736,5024.0
2020-06-02 13:30:00,43.04,43.07,43.02,43.07,5475.0,39.0736,39.1008,39.0554,39.1008,5475.0
2020-06-02 13:35:00,43.07,43.1,43.04,43.09,4895.0,39.1008,39.1281,39.0736,39.119,4895.0
2020-06-02 13:40:00,43.09,43.13,43.06,43.11,9518.0,39.119,39.1553,39.0917,39.1371,9518.0
2020-06-02 13:45:00,43.12,43.16,43.1,43.15,24638.0,39.1462,39.1825,39.1281,39.1735,24638.0
2020-06-02 13:50:00,43.15,43.17,43.1,43.14,12999.0,39.1735,39.1916,39.1281,39.1644,12999.0
2020-06-02 13:55:00,43.17,43.25,43.17,43.24,15087.0,39.1916,39.2642,39.1916,39.2552,15087.0
2020-06-02 14:00:00,43.23,43.33,43.21,43.32,25882.0,39.2461,39.3369,39.2279,39.3278,25882.0
2020-06-02 14:05:00,43.32,43.32,43.21,43.22,9498.0,39.3278,39.3278,39.2279,39.237,9498.0
2020-06-02 14:10:00,43.24,43.25,43.23,43.24,3044.0,39.2552,39.2642,39.2461,39.2552,3044.0
2020-06-02 14:15:00,43.25,43.26,43.21,43.23,10253.0,39.2642,39.2733,39.2279,39.2461,10253.0
2020-06-02 14:20:00,43.23,43.25,43.19,43.21,9948.0,39.2461,39.2642,39.2098,39.2279,9948.0
2020-06-02 14:25:00,43.22,43.22,43.17,43.19,16156.0,39.237,39.237,39.1916,39.2098,16156.0
2020-06-02 14:30:00,43.19,43.2,43.13,43.14,30234.0,39.2098,39.2188,39.1553,39.1644,30234.0
2020-06-02 14:35:00,43.15,43.15,43.1,43.11,6708.0,39.1735,39.1735,39.1281,39.1371,6708.0
2020-06-02 14:40:00,43.12,43.19,43.12,43.18,7815.0,39.1462,39.2098,39.1462,39.2007,7815.0
2020-06-02 14:45:00,43.18,43.21,43.12,43.2,12734.0,39.2007,39.2279,39.1462,39.2188,12734.0
2020-06-02 14:50:00,43.21,43.24,43.2,43.23,6294.0,39.2279,39.2552,39.2188,39.2461,6294.0
2020-06-02 14:55:00,43.22,43.29,43.21,43.24,12461.0,39.237,39.3005,39.2279,39.2552,12461.0
2020-06-02 15:00:00,43.25,43.26,43.13,43.19,12062.0,39.2642,39.2733,39.1553,39.2098,12062.0
2020-06-02 15:05:00,43.2,43.27,43.19,43.23,17810.0,39.2188,39.2824,39.2098,39.2461,17810.0
2020-06-02 15:10:00,43.22,43.31,43.21,43.27,23608.0,39.237,39.3187,39.2279,39.2824,23608.0
2020-06-02 15:15:00,43.29,43.29,43.25,43.26,15271.0,39.3005,39.3005,39.2642,39.2733,15271.0
2020-06-02 15:20:00,43.27,43.32,43.2,43.25,29282.0,39.2824,39.3278,39.2188,39.2642,29282.0
2020-06-02 15:25:00,43.24,43.32,43.2,43.28,19268.0,39.2552,39.3278,39.2188,39.2915,19268.0
2020-06-02 15:30:00,43.29,43.33,43.23,43.23,18952.0,39.3005,39.3369,39.2461,39.2461,18952.0
2020-06-02 15:35:00,43.24,43.28,43.22,43.25,18958.0,39.2552,39.2915,39.237,39.2642,18958.0
2020-06-02 15:40:00,43.25,43.26,43.14,43.19,27540.0,39.2642,39.2733,39.1644,39.2098,27540.0
2020-06-02 15:45:00,43.2,43.23,43.12,43.22,33072.0,39.2188,39.2461,39.1462,39.237,33072.0
2020-06-02 15:50:00,43.22,43.27,43.14,43.24,73350.0,39.237,39.2824,39.1644,39.2552,73350.0
2020-06-02 15:55:00,43.25,43.28,43.21,43.23,121867.0,39.2642,39.2915,39.2279,39.2461,121867.0
2020-06-03 09:30:00,44.0,44.25,43.7,43.96,57309.0,39.9451,40.1721,39.6728,39.9088,57309.0
2020-06-03 09:35:00,43.99,44.0,43.73,43.86,19867.0,39.936,39.9451,39.7,39.818,19867.0
2020-06-03 09:40:00,43.89,43.95,43.71,43.84,13123.0,39.8453,39.8997,39.6818,39.7999,13123.0
2020-06-03 09:45:00,43.83,43.83,43.61,43.61,24555.0,39.7908,39.7908,39.5911,39.5911,24555.0
2020-06-03 09:50:00,43.63,43.87,43.61,43.66,23801.0,39.6092,39.8271,39.5911,39.6365,23801.0
2020-06-03 09:55:00,43.65,43.79,43.65,43.72,13881.0,39.6274,39.7545,39.6274,39.6909,13881.0
2020-06-03 10:00:00,43.71,43.88,43.69,43.87,7601.0,39.6818,39.8362,39.6637,39.8271,7601.0
2020-06-03 10:05:00,43.88,44.0,43.85,43.85,10861.0,39.8362,39.9451,39.8089,39.8089,10861.0
2020-06-03 10:10:00,43.86,44.12,43.8,44.12,11699.0,39.818,40.0541,39.7635,40.0541,11699.0
2020-06-03 10:15:00,44.08,44.18,44.03,44.05,10312.0,40.0177,40.1085,39.9724,39.9905,10312.0
2020-06-03 10:20:00,44.05,44.16,44.03,44.14,8170.0,39.9905,40.0904,39.9724,40.0722,8170.0
2020-06-03 10:25:00,44.13,44.24,44.12,44.22,14789.0,40.0631,40.163,40.0541,40.1448,14789.0
2020-06-03 10:30:00,44.23,44.23,44.12,44.12,8601.0,40.1539,40.1539,40.0541,40.0541,8601.0
2020-06-03 10:35:00,44.13,44.17,44.09,44.13,9570.0,40.0631,40.0995,40.0268,40.0631,9570.0
2020-06-03 10:40:00,44.15,44.26,44.15,44.26,11931.0,40.0813,40.1812,40.0813,40.1812,11931.0
2020-06-03 10:45:00,44.25,44.3,44.2,44.2,6014.0,40.1721,40.2175,40.1267,40.1267,6014.0
2020-06-03 10:50:00,44.2,44.23,44.17,44.19,7878.0,40.1267,40.1539,40.0995,40.1176,7878.0
2020-06-03 10:55:00,44.22,44.29,44.21,44.29,8864.0,40.1448,40.2084,40.1358,40.2084,8864.0
2020-06-03 11:00:00,44.27,44.34,44.23,44.34,11607.0,40.1902,40.2538,40.1539,40.2538,11607.0
2020-06-03 11:05:00,44.34,44.45,44.33,44.42,8353.0,40.2538,40.3536,40.2447,40.3264,8353.0
2020-06-03 11:10:00,44.44,44.48,44.43,44.47,8757.0,40.3446,40.3809,40.3355,40.3718,8757.0
2020-06-03 11:15:00,44.48,44.5,44.36,44.37,14388.0,40.3809,40.399,40.2719,40.281,14388.0
2020-06-03 11:20:00,44.37,44.44,44.34,44.39,18515.0,40.281,40.3446,40.2538,40.2992,18515.0
2020-06-03 11:25:00,44.4,44.44,44.34,44.44,7958.0,40.3083,40.3446,40.2538,40.3446,7958.0
2020-06-03 11:30:00,44.45,44.51,44.44,44.47,8506.0,40.3536,40.4081,40.3446,40.3718,8506.0
2020-06-03 11:35:00,44.44,44.48,44.36,44.38,10878.0,40.3446,40.3809,40.2719,40.2901,10878.0
2020-06-03 11:40:00,44.38,44.39,44.27,44.32,20078.0,40.2901,40.2992,40.1902,40.2356,20078.0
2020-06-03 11:45:00,44.35,44.37,44.28,44.29,16484.0,40.2629,40.281,40.1993,40.2084,16484.0
2020-06-03 11:50:00,44.27,44.27,44.12,44.16,22369.0,40.1902,40.1902,40.0541,40.0904,22369.0
2020-06-03 11:55:00,44.18,44.22,44.14,44.22,17961.0,40.1085,40.1448,40.0722,40.1448,17961.0
2020-06-03 12:00:00,44.24,44.28,44.19,44.21,14007.0,40.163,40.1993,40.1176,40.1358,14007.0
2020-06-03 12:05:00,44.23,44.35,44.23,44.35,8146.0,40.1539,40.2629,40.1539,40.2629,8146.0
2020-06-03 12:10:00,44.37,44.37,44.29,44.34,6425.0,40.281,40.281,40.2084,40.2538,6425.0
2020-06-03 12:15:00,44.35,44.35,44.22,44.27,7344.0,40.2629,40.2629,40.1448,40.1902,7344.0
2020-06-03 12:20:00,44.27,44.28,44.15,44.19,11428.0,40.1902,40.1993,40.0813,40.1176,11428.0
2020-06-03 12:25:00,44.2,44.25,44.19,44.24,6038.0,40.1267,40.1721,40.1176,40.163,6038.0
2020-06-03 12:30:00,44.25,44.27,44.23,44.26,6728.0,40.1721,40.1902,40.1539,40.1812,6728.0
2020-06-03 12:35:00,44.25,44.26,44.17,44.19,4929.0,40.1721,40.1812,40.0995,40.1176,4929.0
2020-06-03 12:40:00,44.19,44.25,44.19,44.22,6715.0,40.1176,40.1721,40.1176,40.1448,6715.0
2020-06-03 12:45:00,44.21,44.21,44.09,44.09,7762.0,40.1358,40.1358,40.0268,40.0268,7762.0
2020-06-03 12:50:00,44.08,44.11,44.03,44.09,12925.0,40.0177,40.045,39.9724,40.0268,12925.0
2020-06-03 12:55:00,44.09,44.14,44.07,44.07,6070.0,40.0268,40.0722,40.0087,40.0087,6070.0
2020-06-03 13:00:00,44.09,44.18,44.06,44.09,4774.0,40.0268,40.1085,39.9996,40.0268,4774.0
2020-06-03 13:05:00,44.09,44.13,44.05,44.1,5296.0,40.0268,40.0631,39.9905,40.0359,5296.0
2020-06-03 13:10:00,44.12,44.13,44.1,44.11,2697.0,40.0541,40.0631,40.0359,40.045,2697.0
2020-06-03 13:15:00,44.12,44.14,44.07,44.08,3496.0,40.0541,40.0722,40.0087,40.0177,3496.0
2020-06-03 13:20:00,44.09,44.1,44.02,44.04,5854.0,40.0268,40.0359,39.9633,39.9814,5854.0
2020-06-03 13:25:00,44.04,44.09,44.02,44.02,8106.0,39.9814,40.0268,39.9633,39.9633,8106.0
2020-06-03 13:30:00,44.0,44.02,43.94,43.94,21692.0,39.9451,39.9633,39.8906,39.8906,21692.0
2020-06-03 13:35:00,43.97,43.99,43.95,43.95,6091.0,39.9179,39.936,39.8997,39.8997,6091.0
2020-06-03 13:40:00,43.96,44.05,43.95,44.05,5555.0,39.9088,39.9905,39.8997,39.9905,5555.0
2020-06-03 13:45:00,44.04,44.07,44.01,44.01,9951.0,39.9814,40.0087,39.9542,39.9542,9951.0
2020-06-03 13:50:00,44.0,44.01,43.96,43.99,7316.0,39.9451,39.9542,39.9088,39.936,7316.0
2020-06-03 13:55:00,43.99,44.0,43.95,43.98,6362.0,39.936,39.9451,39.8997,39.927,6362.0
2020-06-03 14:00:00,43.99,44.14,43.99,44.12,7580.0,39.936,40.0722,39.936,40.0541,7580.0
2020-06-03 14:05:00,44.12,44.13,44.08,44.08,8401.0,40.0541,40.0631,40.0177,40.0177,8401.0
2020-06-03 14:10:00,44.08,44.12,44.08,44.08,14535.0,40.0177,40.0541,40.0177,40.0177,14535.0
2020-06-03 14:15:00,44.08,44.1,44.05,44.08,8745.0,40.0177,40.0359,39.9905,40.0177,8745.0
2020-06-03 14:20:00,44.06,44.09,44.04,44.07,10670.0,39.9996,40.0268,39.9814,40.0087,10670.0
2020-06-03 14:25:00,44.07,44.1,44.05,44.06,9760.0,40.0087,40.0359,39.9905,39.9996,9760.0
2020-06-03 14:30:00,44.04,44.04,43.95,43.98,12635.0,39.9814,39.9814,39.8997,39.927,12635.0
2020-06-03 14:35:00,43.98,44.04,43.97,43.97,11817.0,39.927,39.9814,39.9179,39.9179,11817.0
2020-06-03 14:40:00,43.96,44.03,43.95,44.03,8830.0,39.9088,39.9724,39.8997,39.9724,8830.0
2020-06-03 14:45:00,44.05,44.05,43.98,43.98,11058.0,39.9905,39.9905,39.927,39.927,11058.0
2020-06-03 14:50:00,44.0,44.0,43.94,43.99,11555.0,39.9451,39.9451,39.8906,39.936,11555.0
2020-06-03 14:55:00,43.99,43.99,43.94,43.94,9500.0,39.936,39.936,39.8906,39.8906,9500.0
2020-06-03 15:00:00,43.93,43.99,43.93,43.97,13921.0,39.8816,39.936,39.8816,39.9179,13921.0
2020-06-03 15:05:00,43.98,43.99,43.95,43.96,6854.0,39.927,39.936,39.8997,39.9088,6854.0
2020-06-03 15:10:00,43.96,44.03,43.96,44.0,8031.0,39.9088,39.9724,39.9088,39.9451,8031.0
2020-06-03 15:15:00,44.02,44.03,43.94,43.98,9186.0,39.9633,39.9724,39.8906,39.927,9186.0
2020-06-03 15:20:00,43.97,44.04,43.92,44.04,16814.0,39.9179,39.9814,39.8725,39.9814,16814.0
2020-06-03 15:25:00,44.03,44.06,44.0,44.04,17183.0,39.9724,39.9996,39.9451,39.9814,17183.0
2020-06-03 15:30:00,44.04,44.07,44.0,44.04,13201.0,39.9814,40.0087,39.9451,39.9814,13201.0
2020-06-03 15:35:00,44.03,44.11,44.0,44.11,18186.0,39.9724,40.045,39.9451,40.045,18186.0
2020-06-03 15:40:00,44.1,44.13,44.07,44.12,19626.0,40.0359,40.0631,40.0087,40.0541,19626.0
2020-06-03 15:45:00,44.11,44.12,44.04,44.04,33289.0,40.045,40.0541,39.9814,39.9814,33289.0
2020-06-03 15:50:00,44.05,44.16,44.03,44.11,48681.0,39.9905,40.0904,39.9724,40.045,48681.0
2020-06-03 15:55:00,44.1,44.13,44.02,44.12,116989.0,40.0359,40.0631,39.9633,40.0541,116989.0
2020-06-04 09:30:00,43.99,44.12,43.89,43.91,45194.0,39.936,40.0541,39.8453,39.8634,45194.0
2020-06-04 09:35:00,43.91,44.03,43.63,43.64,20625.0,39.8634,39.9724,39.6092,39.6183,20625.0
2020-06-04 09:40:00,43.6,43.67,43.45,43.55,16513.0,39.582,39.6455,39.4458,39.5366,16513.0
2020-06-04 09:45:00,43.55,43.56,43.42,43.51,13100.0,39.5366,39.5457,39.4186,39.5003,13100.0
2020-06-04 09:50:00,43.51,43.65,43.51,43.56,12302.0,39.5003,39.6274,39.5003,39.5457,12302.0
2020-06-04 09:55:00,43.52,43.52,43.4,43.45,13940.0,39.5094,39.5094,39.4004,39.4458,13940.0
2020-06-04 10:00:00,43.47,43.67,43.46,43.62,21404.0,39.464,39.6455,39.4549,39.6001,21404.0
2020-06-04 10:05:00,43.63,43.66,43.57,43.64,17280.0,39.6092,39.6365,39.5547,39.6183,17280.0
2020-06-04 10:10:00,43.64,43.72,43.6,43.7,15660.0,39.6183,39.6909,39.582,39.6728,15660.0
2020-06-04 10:15:00,43.71,43.87,43.71,43.87,19545.0,39.6818,39.8271,39.6818,39.8271,19545.0
2020-06-04 10:20:00,43.87,43.87,43.72,43.76,49159.0,39.8271,39.8271,39.6909,39.7272,49159.0
2020-06-04 10:25:00,43.76,43.96,43.73,43.94,57044.0,39.7272,39.9088,39.7,39.8906,57044.0
2020-06-04 10:30:00,43.95,44.06,43.95,43.98,21515.0,39.8997,39.9996,39.8997,39.927,21515.0
2020-06-04 10:35:00,44.0,44.07,44.0,44.05,7352.0,39.9451,40.0087,39.9451,39.9905,7352.0
2020-06-04 10:40:00,44.02,44.15,44.02,44.13,7428.0,39.9633,40.0813,39.9633,40.0631,7428.0
2020-06-04 10:45:00,44.13,44.28,44.09,44.25,20192.0,40.0631,40.1993,40.0268,40.1721,20192.0
2020-06-04 10:50:00,44.24,44.3,44.16,44.27,23543.0,40.163,40.2175,40.0904,40.1902,23543.0
2020-06-04 10:55:00,44.27,44.32,44.26,44.26,6862.0,40.1902,40.2356,40.1812,40.1812,6862.0
2020-06-04 11:00:00,44.3,44.33,44.25,44.26,5132.0,40.2175,40.2447,40.1721,40.1812,5132.0
2020-06-04 11:05:00,44.25,44.26,44.14,44.16,6333.0,40.1721,40.1812,40.0722,40.0904,6333.0
2020-06-04 11:10:00,44.18,44.18,44.08,44.08,9266.0,40.1085,40.1085,40.0177,40.0177,9266.0
2020-06-04 11:15:00,44.09,44.09,43.94,43.95,9295.0,40.0268,40.0268,39.8906,39.8997,9295.0
2020-06-04 11:20:00,43.97,44.07,43.96,43.99,7625.0,39.9179,40.0087,39.9088,39.936,7625.0
2020-06-04 11:25:00,43.97,44.05,43.95,44.02,26301.0,39.9179,39.9905,39.8997,39.9633,26301.0
2020-06-04 11:30:00,44.01,44.04,43.92,44.03,7770.0,39.9542,39.9814,39.8725,39.9724,7770.0
2020-06-04 11:35:00,44.01,44.05,43.98,44.04,8371.0,39.9542,39.9905,39.927,39.9814,8371.0
2020-06-04 11:40:00,44.05,44.05,43.94,43.97,4102.0,39.9905,39.9905,39.8906,39.9179,4102.0
2020-06-04 11:45:00,43.99,43.99,43.94,43.95,7254.0,39.936,39.936,39.8906,39.8997,7254.0
2020-06-04 11:50:00,43.92,43.96,43.9,43.91,14289.0,39.8725,39.9088,39.8543,39.8634,14289.0
2020-06-04 11:55:00,43.92,43.96,43.9,43.9,6395.0,39.8725,39.9088,39.8543,39.8543,6395.0
2020-06-04 12:00:00,43.91,43.91,43.84,43.88,5428.0,39.8634,39.8634,39.7999,39.8362,5428.0
2020-06-04 12:05:00,43.87,43.95,43.87,43.92,4235.0,39.8271,39.8997,39.8271,39.8725,4235.0
2020-06-04 12:10:00,43.94,43.95,43.88,43.88,10980.0,39.8906,39.8997,39.8362,39.8362,10980.0
2020-06-04 12:15:00,43.86,43.91,43.82,43.89,10963.0,39.818,39.8634,39.7817,39.8453,10963.0
2020-06-04 12:20:00,43.9,43.94,43.86,43.93,5454.0,39.8543,39.8906,39.818,39.8816,5454.0
2020-06-04 12:25:00,43.94,43.94,43.87,43.88,3987.0,39.8906,39.8906,39.8271,39.8362,3987.0
2020-06-04 12:30:00,43.88,43.89,43.76,43.77,6958.0,39.8362,39.8453,39.7272,39.7363,6958.0
2020-06-04 12:35:00,43.79,43.81,43.77,43.81,2729.0,39.7545,39.7726,39.7363,39.7726,2729.0
2020-06-04 12:40:00,43.78,43.83,43.77,43.77,6151.0,39.7454,39.7908,39.7363,39.7363,6151.0
2020-06-04 12:45:00,43.79,43.79,43.68,43.68,3170.0,39.7545,39.7545,39.6546,39.6546,3170.0
2020-06-04 12:50:00,43.68,43.68,43.57,43.61,7687.0,39.6546,39.6546,39.5547,39.5911,7687.0
2020-06-04 12:55:00,43.62,43.81,43.61,43.8,6775.0,39.6001,39.7726,39.5911,39.7635,6775.0
2020-06-04 13:00:00,43.82,43.87,43.8,43.85,8631.0,39.7817,39.8271,39.7635,39.8089,8631.0
2020-06-04 13:05:00,43.85,43.9,43.81,43.85,17717.0,39.8089,39.8543,39.7726,39.8089,17717.0
2020-06-04 13:10:00,43.81,43.82,43.76,43.78,11080.0,39.7726,39.7817,39.7272,39.7454,11080.0
2020-06-04 13:15:00,43.78,43.78,43.7,43.73,6153.0,39.7454,39.7454,39.6728,39.7,6153.0
2020-06-04 13:20:00,43.73,43.83,43.73,43.79,9611.0,39.7,39.7908,39.7,39.7545,9611.0
2020-06-04 13:25:00,43.79,43.79,43.73,43.74,8181.0,39.7545,39.7545,39.7,39.7091,8181.0
2020-06-04 13:30:00,43.75,43.85,43.75,43.85,5250.0,39.7182,39.8089,39.7182,39.8089,5250.0
2020-06-04 13:35:00,43.83,43.87,43.8,43.85,6572.0,39.7908,39.8271,39.7635,39.8089,6572.0
2020-06-04 13:40:00,43.86,43.99,43.86,43.98,3947.0,39.818,39.936,39.818,39.927,3947.0
2020-06-04 13:45:00,43.99,43.99,43.93,43.98,6479.0,39.936,39.936,39.8816,39.927,6479.0
2020-06-04 13:50:00,43.95,44.0,43.95,43.97,5507.0,39.8997,39.9451,39.8997,39.9179,5507.0
2020-06-04 13:55:00,43.97,44.01,43.96,43.97,6696.0,39.9179,39.9542,39.9088,39.9179,6696.0
2020-06-04 14:00:00,43.99,44.05,43.99,44.02,4963.0,39.936,39.9905,39.936,39.9633,4963.0
2020-06-04 14:05:00,43.99,43.99,43.93,43.96,5079.0,39.936,39.936,39.8816,39.9088,5079.0
2020-06-04 14:10:00,43.96,44.04,43.94,44.02,8744.0,39.9088,39.9814,39.8906,39.9633,8744.0
2020-06-04 14:15:00,44.02,44.14,43.99,44.14,16173.0,39.9633,40.0722,39.936,40.0722,16173.0
2020-06-04 14:20:00,44.15,44.19,44.12,44.17,24145.0,40.0813,40.1176,40.0541,40.0995,24145.0
2020-06-04 14:25:00,44.15,44.19,44.14,44.17,8631.0,40.0813,40.1176,40.0722,40.0995,8631.0
2020-06-04 14:30:00,44.18,44.18,44.09,44.12,13186.0,40.1085,40.1085,40.0268,40.0541,13186.0
2020-06-04 14:35:00,44.12,44.17,44.09,44.17,9085.0,40.0541,40.0995,40.0268,40.0995,9085.0
2020-06-04 14:40:00,44.17,44.18,44.13,44.17,4445.0,40.0995,40.1085,40.0631,40.0995,4445.0
2020-06-04 14:45:00,44.16,44.28,44.14,44.27,10137.0,40.0904,40.1993,40.0722,40.1902,10137.0
2020-06-04 14:50:00,44.28,44.36,44.26,44.34,8208.0,40.1993,40.2719,40.1812,40.2538,8208.0
2020-06-04 14:55:00,44.34,44.36,44.22,44.23,15205.0,40.2538,40.2719,40.1448,40.1539,15205.0
2020-06-04 15:00:00,44.24,44.25,44.2,44.24,8804.0,40.163,40.1721,40.1267,40.163,8804.0
2020-06-04 15:05:00,44.24,44.24,44.11,44.17,9408.0,40.163,40.163,40.045,40.0995,9408.0
2020-06-04 15:10:00,44.17,44.17,44.01,44.01,11119.0,40.0995,40.0995,39.9542,39.9542,11119.0
2020-06-04 15:15:00,44.01,44.05,43.94,44.03,21252.0,39.9542,39.9905,39.8906,39.9724,21252.0
2020-06-04 15:20:00,44.01,44.08,44.0,44.08,20885.0,39.9542,40.0177,39.9451,40.0177,20885.0
2020-06-04 15:25:00,44.07,44.17,44.07,44.16,23734.0,40.0087,40.0995,40.0087,40.0904,23734.0
2020-06-04 15:30:00,44.17,44.32,44.16,44.3,19064.0,40.0995,40.2356,40.0904,40.2175,19064.0
2020-06-04 15:35:00,44.31,44.35,44.29,44.29,23238.0,40.2265,40.2629,40.2084,40.2084,23238.0
2020-06-04 15:40:00,44.26,44.36,44.26,44.36,28247.0,40.1812,40.2719,40.1812,40.2719,28247.0
2020-06-04 15:45:00,44.36,44.43,44.32,44.4,24758.0,40.2719,40.3355,40.2356,40.3083,24758.0
2020-06-04 15:50:00,44.42,44.51,44.4,44.51,53232.0,40.3264,40.4081,40.3083,40.4081,53232.0
2020-06-04 15:55:00,44.52,44.65,44.47,44.64,104220.0,40.4172,40.5352,40.3718,40.5261,104220.0
2020-06-05 09:30:00,46.22,46.63,45.94,46.4,83106.0,41.9605,42.3327,41.7063,42.1239,83106.0
2020-06-05 09:35:00,46.41,46.48,46.25,46.37,19284.0,42.133,42.1966,41.9878,42.0967,19284.0
2020-06-05 09:40:00,46.38,46.46,46.11,46.28,37759.0,42.1058,42.1784,41.8607,42.015,37759.0
2020-06-05 09:45:00,46.28,46.32,45.88,45.88,27755.0,42.015,42.0513,41.6519,41.6519,27755.0
2020-06-05 09:50:00,45.88,45.9,45.62,45.72,30224.0,41.6519,41.67,41.4158,41.5066,30224.0
2020-06-05 09:55:00,45.76,45.84,45.54,45.56,29613.0,41.5429,41.6155,41.3432,41.3614,29613.0
2020-06-05 10:00:00,45.56,45.64,45.46,45.54,18906.0,41.3614,41.434,41.2706,41.3432,18906.0
2020-06-05 10:05:00,45.53,45.92,45.5,45.82,34403.0,41.3341,41.6882,41.3069,41.5974,34403.0
2020-06-05 10:10:00,45.83,46.05,45.82,46.03,21212.0,41.6065,41.8062,41.5974,41.788,21212.0
2020-06-05 10:15:00,46.0,46.01,45.86,45.92,15174.0,41.7608,41.7699,41.6337,41.6882,15174.0
2020-06-05 10:20:00,45.96,45.96,45.85,45.87,27021.0,41.7245,41.7245,41.6246,41.6428,27021.0
2020-06-05 10:25:00,45.85,45.85,45.63,45.67,25969.0,41.6246,41.6246,41.4249,41.4612,25969.0
2020-06-05 10:30:00,45.69,45.75,45.59,45.61,14017.0,41.4794,41.5338,41.3886,41.4067,14017.0
2020-06-05 10:35:00,45.58,45.61,45.49,45.58,31268.0,41.3795,41.4067,41.2978,41.3795,31268.0
2020-06-05 10:40:00,45.6,45.72,45.51,45.72,31546.0,41.3977,41.5066,41.316,41.5066,31546.0
2020-06-05 10:45:00,45.71,45.85,45.67,45.83,23866.0,41.4975,41.6246,41.4612,41.6065,23866.0
2020-06-05 10:50:00,45.83,45.95,45.76,45.83,13202.0,41.6065,41.7154,41.5429,41.6065,13202.0
2020-06-05 10:55:00,45.87,45.88,45.77,45.88,22491.0,41.6428,41.6519,41.552,41.6519,22491.0
2020-06-05 11:00:00,45.89,46.12,45.87,46.09,24765.0,41.6609,41.8697,41.6428,41.8425,24765.0
2020-06-05 11:05:00,46.08,46.18,46.08,46.16,18001.0,41.8334,41.9242,41.8334,41.9061,18001.0
2020-06-05 11:10:00,46.17,46.26,46.16,46.25,11507.0,41.9151,41.9968,41.9061,41.9878,11507.0
2020-06-05 11:15:00,46.24,46.3,46.16,46.24,29248.0,41.9787,42.0332,41.9061,41.9787,29248.0
2020-06-05 11:20:00,46.27,46.35,46.22,46.33,10897.0,42.0059,42.0786,41.9605,42.0604,10897.0
2020-06-05 11:25:00,46.33,46.47,46.3,46.46,12276.0,42.0604,42.1875,42.0332,42.1784,12276.0
2020-06-05 11:30:00,46.45,46.53,46.4,46.51,20128.0,42.1693,42.242,42.1239,42.2238,20128.0
2020-06-05 11:35:00,46.51,46.57,46.44,46.44,23484.0,42.2238,42.2783,42.1603,42.1603,23484.0
2020-06-05 11:40:00,46.4,46.48,46.28,46.34,49769.0,42.1239,42.1966,42.015,42.0695,49769.0
2020-06-05 11:45:00,46.34,46.44,46.33,46.35,22885.0,42.0695,42.1603,42.0604,42.0786,22885.0
2020-06-05 11:50:00,46.33,46.34,46.19,46.19,14121.0,42.0604,42.0695,41.9333,41.9333,14121.0
2020-06-05 11:55:00,46.21,46.22,46.09,46.12,11068.0,41.9515,41.9605,41.8425,41.8697,11068.0
2020-06-05 12:00:00,46.16,46.3,46.14,46.17,9670.0,41.9061,42.0332,41.8879,41.9151,9670.0
2020-06-05 12:05:00,46.17,46.2,46.08,46.11,7719.0,41.9151,41.9424,41.8334,41.8607,7719.0
2020-06-05 12:10:00,46.12,46.13,45.9,45.9,13264.0,41.8697,41.8788,41.67,41.67,13264.0
2020-06-05 12:15:00,45.91,45.92,45.86,45.89,5556.0,41.6791,41.6882,41.6337,41.6609,5556.0
2020-06-05 12:20:00,45.9,45.94,45.84,45.88,13391.0,41.67,41.7063,41.6155,41.6519,13391.0
2020-06-05 12:25:00,45.88,45.91,45.84,45.9,7123.0,41.6519,41.6791,41.6155,41.67,7123.0
2020-06-05 12:30:00,45.9,45.97,45.86,45.92,6883.0,41.67,41.7336,41.6337,41.6882,6883.0
2020-06-05 12:35:00,45.92,45.98,45.91,45.95,10238.0,41.6882,41.7426,41.6791,41.7154,10238.0
2020-06-05 12:40:00,45.95,45.98,45.92,45.97,5330.0,41.7154,41.7426,41.6882,41.7336,5330.0
2020-06-05 12:45:00,45.98,45.99,45.89,45.89,10187.0,41.7426,41.7517,41.6609,41.6609,10187.0
2020-06-05 12:50:00,45.88,45.88,45.79,45.81,11961.0,41.6519,41.6519,41.5702,41.5883,11961.0
2020-06-05 12:55:00,45.81,45.81,45.71,45.73,7850.0,41.5883,41.5883,41.4975,41.5157,7850.0
2020-06-05 13:00:00,45.72,45.74,45.62,45.65,24890.0,41.5066,41.5248,41.4158,41.4431,24890.0
2020-06-05 13:05:00,45.66,45.72,45.64,45.67,16231.0,41.4521,41.5066,41.434,41.4612,16231.0
2020-06-05 13:10:00,45.67,45.67,45.6,45.63,10955.0,41.4612,41.4612,41.3977,41.4249,10955.0
2020-06-05 13:15:00,45.63,45.66,45.59,45.62,8356.0,41.4249,41.4521,41.3886,41.4158,8356.0
2020-06-05 13:20:00,45.62,45.69,45.6,45.66,8582.0,41.4158,41.4794,41.3977,41.4521,8582.0
2020-06-05 13:25:00,45.65,45.66,45.59,45.65,16767.0,41.4431,41.4521,41.3886,41.4431,16767.0
2020-06-05 13:30:00,45.65,45.76,45.62,45.72,11977.0,41.4431,41.5429,41.4158,41.5066,11977.0
2020-06-05 13:35:00,45.7,45.7,45.59,45.59,2457.0,41.4885,41.4885,41.3886,41.3886,2457.0
2020-06-05 13:40:00,45.59,45.61,45.56,45.59,9468.0,41.3886,41.4067,41.3614,41.3886,9468.0
2020-06-05 13:45:00,45.59,45.62,45.55,45.56,6535.0,41.3886,41.4158,41.3523,41.3614,6535.0
2020-06-05 13:50:00,45.54,45.6,45.52,45.58,6457.0,41.3432,41.3977,41.325,41.3795,6457.0
2020-06-05 13:55:00,45.57,45.57,45.51,45.55,5052.0,41.3704,41.3704,41.316,41.3523,5052.0
2020-06-05 14:00:00,45.55,45.61,45.54,45.57,18464.0,41.3523,41.4067,41.3432,41.3704,18464.0
2020-06-05 14:05:00,45.58,45.58,45.52,45.55,8633.0,41.3795,41.3795,41.325,41.3523,8633.0
2020-06-05 14:10:00,45.55,45.58,45.38,45.4,12039.0,41.3523,41.3795,41.1979,41.2161,12039.0
2020-06-05 14:15:00,45.4,45.42,45.35,45.38,8991.0,41.2161,41.2343,41.1707,41.1979,8991.0
2020-06-05 14:20:00,45.38,45.39,45.33,45.38,12635.0,41.1979,41.207,41.1525,41.1979,12635.0
2020-06-05 14:25:00,45.39,45.41,45.33,45.39,15846.0,41.207,41.2252,41.1525,41.207,15846.0
2020-06-05 14:30:00,45.39,45.45,45.35,45.37,17436.0,41.207,41.2615,41.1707,41.1889,17436.0
2020-06-05 14:35:00,45.35,45.38,45.21,45.38,22044.0,41.1707,41.1979,41.0436,41.1979,22044.0
2020-06-05 14:40:00,45.39,45.5,45.39,45.48,15972.0,41.207,41.3069,41.207,41.2887,15972.0
2020-06-05 14:45:00,45.49,45.55,45.47,45.51,6721.0,41.2978,41.3523,41.2796,41.316,6721.0
2020-06-05 14:50:00,45.51,45.55,45.43,45.45,5329.0,41.316,41.3523,41.2433,41.2615,5329.0
2020-06-05 14:55:00,45.43,45.48,45.4,45.43,4789.0,41.2433,41.2887,41.2161,41.2433,4789.0
2020-06-05 15:00:00,45.44,45.44,45.36,45.36,11148.0,41.2524,41.2524,41.1798,41.1798,11148.0
2020-06-05 15:05:00,45.39,45.39,45.23,45.23,19043.0,41.207,41.207,41.0618,41.0618,19043.0
2020-06-05 15:10:00,45.24,45.27,45.06,45.17,45115.0,41.0708,41.0981,40.9074,41.0073,45115.0
2020-06-05 15:15:00,45.17,45.31,45.12,45.29,12442.0,41.0073,41.1344,40.9619,41.1162,12442.0
2020-06-05 15:20:00,45.3,45.36,45.26,45.31,11712.0,41.1253,41.1798,41.089,41.1344,11712.0
2020-06-05 15:25:00,45.29,45.39,45.27,45.37,10994.0,41.1162,41.207,41.0981,41.1889,10994.0
2020-06-05 15:30:00,45.35,45.35,45.27,45.3,14337.0,41.1707,41.1707,41.0981,41.1253,14337.0
2020-06-05 15:35:00,45.27,45.43,45.27,45.43,18525.0,41.0981,41.2433,41.0981,41.2433,18525.0
2020-06-05 15:40:00,45.43,45.49,45.38,45.48,20895.0,41.2433,41.2978,41.1979,41.2887,20895.0
2020-06-05 15:45:00,45.48,45.5,45.37,45.4,35443.0,41.2887,41.3069,41.1889,41.2161,35443.0
2020-06-05 15:50:00,45.4,45.56,45.37,45.5,55921.0,41.2161,41.3614,41.1889,41.3069,55921.0
2020-06-05 15:55:00,45.5,45.51,45.44,45.46,107428.0,41.3069,41.316,41.2524,41.2706,107428.0
2020-06-08 09:30:00,45.58,46.07,45.58,45.84,73981.0,41.3795,41.8244,41.3795,41.6155,73981.0
2020-06-08 09:35:00,45.91,46.07,45.83,46.07,18887.0,41.6791,41.8244,41.6065,41.8244,18887.0
2020-06-08 09:40:00,46.05,46.24,45.83,46.22,63737.0,41.8062,41.9787,41.6065,41.9605,63737.0
2020-06-08 09:45:00,46.24,46.29,45.97,46.03,19851.0,41.9787,42.0241,41.7336,41.788,19851.0
2020-06-08 09:50:00,46.03,46.04,45.88,45.97,12755.0,41.788,41.7971,41.6519,41.7336,12755.0
2020-06-08 09:55:00,45.96,46.21,45.9,46.21,12019.0,41.7245,41.9515,41.67,41.9515,12019.0
2020-06-08 10:00:00,46.22,46.3,46.03,46.09,24476.0,41.9605,42.0332,41.788,41.8425,24476.0
2020-06-08 10:05:00,46.07,46.12,45.93,46.02,17283.0,41.8244,41.8697,41.6973,41.779,17283.0
2020-06-08 10:10:00,46.01,46.12,45.96,46.09,20425.0,41.7699,41.8697,41.7245,41.8425,20425.0
2020-06-08 10:15:00,46.07,46.22,46.06,46.08,23827.0,41.8244,41.9605,41.8153,41.8334,23827.0
2020-06-08 10:20:00,46.06,46.07,45.99,46.04,15379.0,41.8153,41.8244,41.7517,41.7971,15379.0
2020-06-08 10:25:00,46.03,46.03,45.82,45.86,19883.0,41.788,41.788,41.5974,41.6337,19883.0
2020-06-08 10:30:00,45.84,45.86,45.58,45.59,10675.0,41.6155,41.6337,41.3795,41.3886,10675.0
2020-06-08 10:35:00,45.59,45.59,45.46,45.54,17095.0,41.3886,41.3886,41.2706,41.3432,17095.0
2020-06-08 10:40:00,45.51,45.58,45.45,45.55,25990.0,41.316,41.3795,41.2615,41.3523,25990.0
2020-06-08 10:45:00,45.58,45.59,45.51,45.54,18586.0,41.3795,41.3886,41.316,41.3432,18586.0
2020-06-08 10:50:00,45.51,45.71,45.5,45.7,17600.0,41.316,41.4975,41.3069,41.4885,17600.0
2020-06-08 10:55:00,45.72,45.79,45.68,45.74,12985.0,41.5066,41.5702,41.4703,41.5248,12985.0
2020-06-08 11:00:00,45.75,45.76,45.62,45.64,11370.0,41.5338,41.5429,41.4158,41.434,11370.0
2020-06-08 11:05:00,45.61,45.66,45.55,45.64,9510.0,41.4067,41.4521,41.3523,41.434,9510.0
2020-06-08 11:10:00,45.64,45.68,45.57,45.58,24233.0,41.434,41.4703,41.3704,41.3795,24233.0
2020-06-08 11:15:00,45.58,45.72,45.57,45.7,16930.0,41.3795,41.5066,41.3704,41.4885,16930.0
2020-06-08 11:20:00,45.7,45.7,45.43,45.47,34877.0,41.4885,41.4885,41.2433,41.2796,34877.0
2020-06-08 11:25:00,45.46,45.54,45.46,45.5,5904.0,41.2706,41.3432,41.2706,41.3069,5904.0
2020-06-08 11:30:00,45.51,45.53,45.28,45.33,37961.0,41.316,41.3341,41.1072,41.1525,37961.0
2020-06-08 11:35:00,45.33,45.35,45.2,45.31,38894.0,41.1525,41.1707,41.0345,41.1344,38894.0
2020-06-08 11:40:00,45.3,45.32,45.22,45.3,53270.0,41.1253,41.1435,41.0527,41.1253,53270.0
2020-06-08 11:45:00,45.28,45.65,45.27,45.65,21235.0,41.1072,41.4431,41.0981,41.4431,21235.0
2020-06-08 11:50:00,45.63,45.69,45.58,45.69,7250.0,41.4249,41.4794,41.3795,41.4794,7250.0
2020-06-08 11:55:00,45.7,45.78,45.67,45.71,13220.0,41.4885,41.5611,41.4612,41.4975,13220.0
2020-06-08 12:00:00,45.68,45.71,45.59,45.68,11447.0,41.4703,41.4975,41.3886,41.4703,11447.0
2020-06-08 12:05:00,45.68,45.7,45.65,45.67,7098.0,41.4703,41.4885,41.4431,41.4612,7098.0
2020-06-08 12:10:00,45.68,45.72,45.6,45.62,7486.0,41.4703,41.5066,41.3977,41.4158,7486.0
2020-06-08 12:15:00,45.61,45.65,45.56,45.57,7236.0,41.4067,41.4431,41.3614,41.3704,7236.0
2020-06-08 12:20:00,45.57,45.64,45.55,45.62,17027.0,41.3704,41.434,41.3523,41.4158,17027.0
2020-06-08 12:25:00,45.63,45.63,45.57,45.61,5488.0,41.4249,41.4249,41.3704,41.4067,5488.0
2020-06-08 12:30:00,45.6,45.6,45.53,45.57,7116.0,41.3977,41.3977,41.3341,41.3704,7116.0
2020-06-08 12:35:00,45.57,45.64,45.56,45.64,24053.0,41.3704,41.434,41.3614,41.434,24053.0
2020-06-08 12:40:00,45.62,45.64,45.48,45.48,9149.0,41.4158,41.434,41.2887,41.2887,9149.0
2020-06-08 12:45:00,45.51,45.51,45.42,45.46,6993.0,41.316,41.316,41.2343,41.2706,6993.0
2020-06-08 12:50:00,45.48,45.58,45.48,45.57,8521.0,41.2887,41.3795,41.2887,41.3704,8521.0
2020-06-08 12:55:00,45.56,45.56,45.49,45.51,4730.0,41.3614,41.3614,41.2978,41.316,4730.0
2020-06-08 13:00:00,45.5,45.5,45.43,45.48,9288.0,41.3069,41.3069,41.2433,41.2887,9288.0
2020-06-08 13:05:00,45.48,45.52,45.48,45.5,5783.0,41.2887,41.325,41.2887,41.3069,5783.0
2020-06-08 13:10:00,45.51,45.55,45.47,45.51,15082.0,41.316,41.3523,41.2796,41.316,15082.0
2020-06-08 13:15:00,45.51,45.57,45.5,45.51,7254.0,41.316,41.3704,41.3069,41.316,7254.0
2020-06-08 13:20:00,45.52,45.55,45.5,45.51,5764.0,41.325,41.3523,41.3069,41.316,5764.0
2020-06-08 13:25:00,45.5,45.53,45.46,45.5,7492.0,41.3069,41.3341,41.2706,41.3069,7492.0
2020-06-08 13:30:00,45.51,45.54,45.44,45.53,12822.0,41.316,41.3432,41.2524,41.3341,12822.0
2020-06-08 13:35:00,45.53,45.58,45.48,45.53,5830.0,41.3341,41.3795,41.2887,41.3341,5830.0
2020-06-08 13:40:00,45.51,45.52,45.48,45.51,5416.0,41.316,41.325,41.2887,41.316,5416.0
2020-06-08 13:45:00,45.51,45.52,45.45,45.45,5183.0,41.316,41.325,41.2615,41.2615,5183.0
2020-06-08 13:50:00,45.45,45.49,45.43,45.47,7652.0,41.2615,41.2978,41.2433,41.2796,7652.0
2020-06-08 13:55:00,45.47,45.48,45.41,45.43,6447.0,41.2796,41.2887,41.2252,41.2433,6447.0
2020-06-08 14:00:00,45.42,45.5,45.4,45.49,12937.0,41.2343,41.3069,41.2161,41.2978,12937.0
2020-06-08 14:05:00,45.49,45.5,45.41,45.41,15759.0,41.2978,41.3069,41.2252,41.2252,15759.0
2020-06-08 14:10:00,45.41,45.56,45.38,45.56,11787.0,41.2252,41.3614,41.1979,41.3614,11787.0
2020-06-08 14:15:00,45.59,45.68,45.58,45.65,16461.0,41.3886,41.4703,41.3795,41.4431,16461.0
2020-06-08 14:20:00,45.66,45.71,45.63,45.64,24552.0,41.4521,41.4975,41.4249,41.434,24552.0
2020-06-08 14:25:00,45.63,45.69,45.62,45.65,18332.0,41.4249,41.4794,41.4158,41.4431,18332.0
2020-06-08 14:30:00,45.64,45.64,45.55,45.58,7795.0,41.434,41.434,41.3523,41.3795,7795.0
2020-06-08 14:35:00,45.58,45.67,45.58,45.67,7703.0,41.3795,41.4612,41.3795,41.4612,7703.0
2020-06-08 14:40:00,45.67,45.67,45.63,45.65,3232.0,41.4612,41.4612,41.4249,41.4431,3232.0
2020-06-08 14:45:00,45.66,45.66,45.57,45.58,7397.0,41.4521,41.4521,41.3704,41.3795,7397.0
2020-06-08 14:50:00,45.58,45.58,45.51,45.52,19565.0,41.3795,41.3795,41.316,41.325,19565.0
2020-06-08 14:55:00,45.53,45.59,45.49,45.59,9342.0,41.3341,41.3886,41.2978,41.3886,9342.0
2020-06-08 15:00:00,45.57,45.6,45.56,45.58,6835.0,41.3704,41.3977,41.3614,41.3795,6835.0
2020-06-08 15:05:00,45.58,45.61,45.55,45.55,11396.0,41.3795,41.4067,41.3523,41.3523,11396.0
2020-06-08 15:10:00,45.56,45.6,45.55,45.57,16791.0,41.3614,41.3977,41.3523,41.3704,16791.0
2020-06-08 15:15:00,45.56,45.56,45.5,45.53,11181.0,41.3614,41.3614,41.3069,41.3341,11181.0
2020-06-08 15:20:00,45.53,45.58,45.52,45.55,16497.0,41.3341,41.3795,41.325,41.3523,16497.0
2020-06-08 15:25:00,45.55,45.65,45.53,45.6,17740.0,41.3523,41.4431,41.3341,41.3977,17740.0
2020-06-08 15:30:00,45.6,45.68,45.6,45.65,21336.0,41.3977,41.4703,41.3977,41.4431,21336.0
2020-06-08 15:35:00,45.66,45.71,45.65,45.7,31713.0,41.4521,41.4975,41.4431,41.4885,31713.0
2020-06-08 15:40:00,45.69,45.71,45.63,45.64,40088.0,41.4794,41.4975,41.4249,41.434,40088.0
2020-06-08 15:45:00,45.63,45.64,45.59,45.59,44253.0,41.4249,41.434,41.3886,41.3886,44253.0
2020-06-08 15:50:00,45.6,45.76,45.56,45.56,89253.0,41.3977,41.5429,41.3614,41.3614,89253.0
2020-06-08 15:55:00,45.56,45.58,45.47,45.5,230998.0,41.3614,41.3795,41.2796,41.3069,230998.0
2020-06-09 09:30:00,44.66,44.67,44.1,44.66,68363.0,40.5443,40.5534,40.0359,40.5443,68363.0
2020-06-09 09:35:00,44.65,44.76,44.5,44.55,20324.0,40.5352,40.6351,40.399,40.4444,20324.0
2020-06-09 09:40:00,44.6,44.63,44.23,44.28,23593.0,40.4898,40.5171,40.1539,40.1993,23593.0
2020-06-09 09:45:00,44.28,44.28,44.11,44.17,92740.0,40.1993,40.1993,40.045,40.0995,92740.0
2020-06-09 09:50:00,44.17,44.17,43.92,43.95,61878.0,40.0995,40.0995,39.8725,39.8997,61878.0
2020-06-09 09:55:00,43.95,44.18,43.88,43.92,30060.0,39.8997,40.1085,39.8362,39.8725,30060.0
2020-06-09 10:00:00,43.93,44.19,43.93,44.11,19567.0,39.8816,40.1176,39.8816,40.045,19567.0
2020-06-09 10:05:00,44.1,44.11,43.93,43.94,15495.0,40.0359,40.045,39.8816,39.8906,15495.0
2020-06-09 10:10:00,43.95,44.0,43.89,43.99,12343.0,39.8997,39.9451,39.8453,39.936,12343.0
2020-06-09 10:15:00,44.02,44.19,44.0,44.13,40652.0,39.9633,40.1176,39.9451,40.0631,40652.0
2020-06-09 10:20:00,44.1,44.21,44.05,44.21,11957.0,40.0359,40.1358,39.9905,40.1358,11957.0
2020-06-09 10:25:00,44.22,44.27,44.15,44.15,28590.0,40.1448,40.1902,40.0813,40.0813,28590.0
2020-06-09 10:30:00,44.14,44.14,43.77,43.8,37531.0,40.0722,40.0722,39.7363,39.7635,37531.0
2020-06-09 10:35:00,43.8,43.87,43.75,43.82,33021.0,39.7635,39.8271,39.7182,39.7817,33021.0
2020-06-09 10:40:00,43.8,43.8,43.53,43.55,61686.0,39.7635,39.7635,39.5184,39.5366,61686.0
2020-06-09 10:45:00,43.57,43.82,43.54,43.82,58163.0,39.5547,39.7817,39.5275,39.7817,58163.0
2020-06-09 10:50:00,43.86,44.06,43.8,44.04,31039.0,39.818,39.9996,39.7635,39.9814,31039.0
2020-06-09 10:55:00,44.04,44.19,43.97,44.01,20356.0,39.9814,40.1176,39.9179,39.9542,20356.0
2020-06-09 11:00:00,43.98,44.09,43.93,44.09,19015.0,39.927,40.0268,39.8816,40.0268,19015.0
2020-06-09 11:05:00,44.09,44.09,44.01,44.01,9053.0,40.0268,40.0268,39.9542,39.9542,9053.0
2020-06-09 11:10:00,44.04,44.14,44.02,44.14,7029.0,39.9814,40.0722,39.9633,40.0722,7029.0
2020-06-09 11:15:00,44.12,44.18,44.1,44.18,9904.0,40.0541,40.1085,40.0359,40.1085,9904.0
2020-06-09 11:20:00,44.18,44.26,44.16,44.19,12350.0,40.1085,40.1812,40.0904,40.1176,12350.0
2020-06-09 11:25:00,44.2,44.2,44.09,44.09,9460.0,40.1267,40.1267,40.0268,40.0268,9460.0
2020-06-09 11:30:00,44.08,44.08,43.88,43.88,8950.0,40.0177,40.0177,39.8362,39.8362,8950.0
2020-06-09 11:35:00,43.88,43.9,43.78,43.78,17951.0,39.8362,39.8543,39.7454,39.7454,17951.0
2020-06-09 11:40:00,43.77,43.81,43.71,43.81,7133.0,39.7363,39.7726,39.6818,39.7726,7133.0
2020-06-09 11:45:00,43.8,43.83,43.75,43.77,9025.0,39.7635,39.7908,39.7182,39.7363,9025.0
2020-06-09 11:50:00,43.77,43.78,43.72,43.72,10764.0,39.7363,39.7454,39.6909,39.6909,10764.0
2020-06-09 11:55:00,43.74,43.8,43.72,43.78,8798.0,39.7091,39.7635,39.6909,39.7454,8798.0
2020-06-09 12:00:00,43.76,43.76,43.63,43.63,16057.0,39.7272,39.7272,39.6092,39.6092,16057.0
2020-06-09 12:05:00,43.64,43.72,43.64,43.71,4618.0,39.6183,39.6909,39.6183,39.6818,4618.0
2020-06-09 12:10:00,43.71,43.79,43.7,43.73,8492.0,39.6818,39.7545,39.6728,39.7,8492.0
2020-06-09 12:15:00,43.73,43.74,43.69,43.69,7802.0,39.7,39.7091,39.6637,39.6637,7802.0
2020-06-09 12:20:00,43.72,43.72,43.67,43.67,7678.0,39.6909,39.6909,39.6455,39.6455,7678.0
2020-06-09 12:25:00,43.66,43.67,43.59,43.66,17631.0,39.6365,39.6455,39.5729,39.6365,17631.0
2020-06-09 12:30:00,43.66,43.68,43.63,43.66,7046.0,39.6365,39.6546,39.6092,39.6365,7046.0
2020-06-09 12:35:00,43.65,43.7,43.64,43.68,14444.0,39.6274,39.6728,39.6183,39.6546,14444.0
2020-06-09 12:40:00,43.65,43.65,43.55,43.55,15133.0,39.6274,39.6274,39.5366,39.5366,15133.0
2020-06-09 12:45:00,43.58,43.58,43.51,43.58,19051.0,39.5638,39.5638,39.5003,39.5638,19051.0
2020-06-09 12:50:00,43.59,43.59,43.53,43.54,5968.0,39.5729,39.5729,39.5184,39.5275,5968.0
2020-06-09 12:55:00,43.54,43.65,43.53,43.62,3415.0,39.5275,39.6274,39.5184,39.6001,3415.0
2020-06-09 13:00:00,43.67,43.73,43.65,43.7,8724.0,39.6455,39.7,39.6274,39.6728,8724.0
2020-06-09 13:05:00,43.68,43.69,43.62,43.65,6451.0,39.6546,39.6637,39.6001,39.6274,6451.0
2020-06-09 13:10:00,43.63,43.7,43.63,43.7,6758.0,39.6092,39.6728,39.6092,39.6728,6758.0
2020-06-09 13:15:00,43.69,43.76,43.65,43.76,5858.0,39.6637,39.7272,39.6274,39.7272,5858.0
2020-06-09 13:20:00,43.76,43.83,43.76,43.79,6994.0,39.7272,39.7908,39.7272,39.7545,6994.0
2020-06-09 13:25:00,43.79,43.82,43.78,43.79,4412.0,39.7545,39.7817,39.7454,39.7545,4412.0
2020-06-09 13:30:00,43.78,43.87,43.78,43.87,11973.0,39.7454,39.8271,39.7454,39.8271,11973.0
2020-06-09 13:35:00,43.87,43.88,43.84,43.84,2327.0,39.8271,39.8362,39.7999,39.7999,2327.0
2020-06-09 13:40:00,43.85,43.95,43.85,43.94,7027.0,39.8089,39.8997,39.8089,39.8906,7027.0
2020-06-09 13:45:00,43.94,43.94,43.89,43.91,3015.0,39.8906,39.8906,39.8453,39.8634,3015.0
2020-06-09 13:50:00,43.93,43.93,43.8,43.8,7999.0,39.8816,39.8816,39.7635,39.7635,7999.0
2020-06-09 13:55:00,43.79,43.86,43.78,43.86,6509.0,39.7545,39.818,39.7454,39.818,6509.0
2020-06-09 14:00:00,43.85,43.88,43.77,43.8,9312.0,39.8089,39.8362,39.7363,39.7635,9312.0
2020-06-09 14:05:00,43.82,43.83,43.75,43.76,8516.0,39.7817,39.7908,39.7182,39.7272,8516.0
2020-06-09 14:10:00,43.77,43.83,43.76,43.82,7048.0,39.7363,39.7908,39.7272,39.7817,7048.0
2020-06-09 14:15:00,43.8,43.85,43.79,43.79,7432.0,39.7635,39.8089,39.7545,39.7545,7432.0
2020-06-09 14:20:00,43.77,43.8,43.73,43.73,12857.0,39.7363,39.7635,39.7,39.7,12857.0
2020-06-09 14:25:00,43.76,43.83,43.74,43.81,6129.0,39.7272,39.7908,39.7091,39.7726,6129.0
2020-06-09 14:30:00,43.82,43.91,43.79,43.9,5256.0,39.7817,39.8634,39.7545,39.8543,5256.0
2020-06-09 14:35:00,43.89,43.91,43.83,43.9,8759.0,39.8453,39.8634,39.7908,39.8543,8759.0
2020-06-09 14:40:00,43.9,43.96,43.89,43.92,7706.0,39.8543,39.9088,39.8453,39.8725,7706.0
2020-06-09 14:45:00,43.92,44.0,43.91,43.98,35947.0,39.8725,39.9451,39.8634,39.927,35947.0
2020-06-09 14:50:00,43.98,44.01,43.95,43.95,21361.0,39.927,39.9542,39.8997,39.8997,21361.0
2020-06-09 14:55:00,43.94,43.97,43.92,43.97,6763.0,39.8906,39.9179,39.8725,39.9179,6763.0
2020-06-09 15:00:00,43.96,44.04,43.96,44.04,13783.0,39.9088,39.9814,39.9088,39.9814,13783.0
2020-06-09 15:05:00,44.05,44.1,44.02,44.09,13343.0,39.9905,40.0359,39.9633,40.0268,13343.0
2020-06-09 15:10:00,44.09,44.13,44.06,44.13,12703.0,40.0268,40.0631,39.9996,40.0631,12703.0
2020-06-09 15:15:00,44.14,44.21,44.12,44.2,9209.0,40.0722,40.1358,40.0541,40.1267,9209.0
2020-06-09 15:20:00,44.2,44.33,44.2,44.27,16732.0,40.1267,40.2447,40.1267,40.1902,16732.0
2020-06-09 15:25:00,44.26,44.4,44.26,44.39,14988.0,40.1812,40.3083,40.1812,40.2992,14988.0
2020-06-09 15:30:00,44.38,44.38,44.29,44.29,15613.0,40.2901,40.2901,40.2084,40.2084,15613.0
2020-06-09 15:35:00,44.28,44.36,44.27,44.34,16051.0,40.1993,40.2719,40.1902,40.2538,16051.0
2020-06-09 15:40:00,44.34,44.37,44.33,44.33,12967.0,40.2538,40.281,40.2447,40.2447,12967.0
2020-06-09 15:45:00,44.32,44.32,44.21,44.26,21110.0,40.2356,40.2356,40.1358,40.1812,21110.0
2020-06-09 15:50:00,44.25,44.28,44.16,44.25,46314.0,40.1721,40.1993,40.0904,40.1721,46314.0
2020-06-09 15:55:00,44.25,44.28,44.19,44.26,102249.0,40.1721,40.1993,40.1176,40.1812,102249.0
2020-06-10 09:30:00,44.3,44.43,44.13,44.28,29695.0,40.2175,40.3355,40.0631,40.1993,29695.0
2020-06-10 09:35:00,44.37,44.41,44.23,44.24,10281.0,40.281,40.3173,40.1539,40.163,10281.0
2020-06-10 09:40:00,44.21,44.23,44.09,44.16,10244.0,40.1358,40.1539,40.0268,40.0904,10244.0
2020-06-10 09:45:00,44.16,44.74,44.13,44.67,30466.0,40.0904,40.6169,40.0631,40.5534,30466.0
2020-06-10 09:50:00,44.68,44.69,44.34,44.38,34766.0,40.5625,40.5715,40.2538,40.2901,34766.0
2020-06-10 09:55:00,44.36,44.42,44.22,44.35,22652.0,40.2719,40.3264,40.1448,40.2629,22652.0
2020-06-10 10:00:00,44.38,44.39,44.16,44.25,12412.0,40.2901,40.2992,40.0904,40.1721,12412.0
2020-06-10 10:05:00,44.26,44.32,44.18,44.26,44739.0,40.1812,40.2356,40.1085,40.1812,44739.0
2020-06-10 10:10:00,44.25,44.32,44.06,44.06,21827.0,40.1721,40.2356,39.9996,39.9996,21827.0
2020-06-10 10:15:00,44.08,44.16,43.88,43.88,12136.0,40.0177,40.0904,39.8362,39.8362,12136.0
2020-06-10 10:20:00,43.85,43.99,43.84,43.97,14623.0,39.8089,39.936,39.7999,39.9179,14623.0
2020-06-10 10:25:00,43.98,44.16,43.98,44.05,10078.0,39.927,40.0904,39.927,39.9905,10078.0
2020-06-10 10:30:00,44.04,44.05,43.9,44.03,20055.0,39.9814,39.9905,39.8543,39.9724,20055.0
2020-06-10 10:35:00,44.05,44.25,44.03,44.23,12170.0,39.9905,40.1721,39.9724,40.1539,12170.0
2020-06-10 10:40:00,44.24,44.25,44.09,44.09,7302.0,40.163,40.1721,40.0268,40.0268,7302.0
2020-06-10 10:45:00,44.09,44.11,43.96,43.98,9940.0,40.0268,40.045,39.9088,39.927,9940.0
2020-06-10 10:50:00,44.0,44.02,43.85,43.85,9473.0,39.9451,39.9633,39.8089,39.8089,9473.0
2020-06-10 10:55:00,43.8,43.99,43.76,43.92,35331.0,39.7635,39.936,39.7272,39.8725,35331.0
2020-06-10 11:00:00,43.94,44.02,43.91,43.96,4366.0,39.8906,39.9633,39.8634,39.9088,4366.0
2020-06-10 11:05:00,43.97,44.04,43.92,44.02,7801.0,39.9179,39.9814,39.8725,39.9633,7801.0
2020-06-10 11:10:00,44.0,44.03,43.92,44.02,13235.0,39.9451,39.9724,39.8725,39.9633,13235.0
2020-06-10 11:15:00,44.06,44.13,44.05,44.12,12317.0,39.9996,40.0631,39.9905,40.0541,12317.0
2020-06-10 11:20:00,44.12,44.19,44.11,44.14,9121.0,40.0541,40.1176,40.045,40.0722,9121.0
2020-06-10 11:25:00,44.15,44.19,44.12,44.12,5289.0,40.0813,40.1176,40.0541,40.0541,5289.0
2020-06-10 11:30:00,44.12,44.12,43.95,43.98,15682.0,40.0541,40.0541,39.8997,39.927,15682.0
2020-06-10 11:35:00,43.98,44.13,43.94,44.12,13115.0,39.927,40.0631,39.8906,40.0541,13115.0
2020-06-10 11:40:00,44.17,44.34,44.17,44.25,21006.0,40.0995,40.2538,40.0995,40.1721,21006.0
2020-06-10 11:45:00,44.26,44.26,44.17,44.19,4717.0,40.1812,40.1812,40.0995,40.1176,4717.0
2020-06-10 11:50:00,44.23,44.31,44.2,44.31,25088.0,40.1539,40.2265,40.1267,40.2265,25088.0
2020-06-10 11:55:00,44.3,44.42,44.28,44.4,15627.0,40.2175,40.3264,40.1993,40.3083,15627.0
2020-06-10 12:00:00,44.41,44.58,44.39,44.52,17809.0,40.3173,40.4717,40.2992,40.4172,17809.0
2020-06-10 12:05:00,44.53,44.54,44.4,44.48,9272.0,40.4263,40.4354,40.3083,40.3809,9272.0
2020-06-10 12:10:00,44.47,44.48,44.4,44.4,11897.0,40.3718,40.3809,40.3083,40.3083,11897.0
2020-06-10 12:15:00,44.39,44.48,44.37,44.47,19001.0,40.2992,40.3809,40.281,40.3718,19001.0
2020-06-10 12:20:00,44.46,44.52,44.42,44.51,7125.0,40.3627,40.4172,40.3264,40.4081,7125.0
2020-06-10 12:25:00,44.49,44.51,44.44,44.44,7898.0,40.39,40.4081,40.3446,40.3446,7898.0
2020-06-10 12:30:00,44.44,44.46,44.37,44.37,9903.0,40.3446,40.3627,40.281,40.281,9903.0
2020-06-10 12:35:00,44.36,44.38,44.31,44.35,5215.0,40.2719,40.2901,40.2265,40.2629,5215.0
2020-06-10 12:40:00,44.35,44.37,44.32,44.36,5519.0,40.2629,40.281,40.2356,40.2719,5519.0
2020-06-10 12:45:00,44.35,44.4,44.33,44.35,4651.0,40.2629,40.3083,40.2447,40.2629,4651.0
2020-06-10 12:50:00,44.34,44.36,44.32,44.34,5311.0,40.2538,40.2719,40.2356,40.2538,5311.0
2020-06-10 12:55:00,44.36,44.39,44.36,44.37,3094.0,40.2719,40.2992,40.2719,40.281,3094.0
2020-06-10 13:00:00,44.35,44.35,44.29,44.33,11377.0,40.2629,40.2629,40.2084,40.2447,11377.0
2020-06-10 13:05:00,44.33,44.42,44.32,44.38,11246.0,40.2447,40.3264,40.2356,40.2901,11246.0
2020-06-10 13:10:00,44.37,44.46,44.36,44.45,10537.0,40.281,40.3627,40.2719,40.3536,10537.0
2020-06-10 13:15:00,44.47,44.48,44.42,44.47,7933.0,40.3718,40.3809,40.3264,40.3718,7933.0
2020-06-10 13:20:00,44.46,44.47,44.41,44.42,9607.0,40.3627,40.3718,40.3173,40.3264,9607.0
2020-06-10 13:25:00,44.42,44.42,44.36,44.36,5727.0,40.3264,40.3264,40.2719,40.2719,5727.0
2020-06-10 13:30:00,44.36,44.42,44.36,44.39,4439.0,40.2719,40.3264,40.2719,40.2992,4439.0
2020-06-10 13:35:00,44.4,44.44,44.37,44.41,6182.0,40.3083,40.3446,40.281,40.3173,6182.0
2020-06-10 13:40:00,44.4,44.48,44.38,44.42,5780.0,40.3083,40.3809,40.2901,40.3264,5780.0
2020-06-10 13:45:00,44.45,44.47,44.43,44.45,6813.0,40.3536,40.3718,40.3355,40.3536,6813.0
2020-06-10 13:50:00,44.42,44.5,44.42,44.5,4411.0,40.3264,40.399,40.3264,40.399,4411.0
2020-06-10 13:55:00,44.49,44.53,44.43,44.46,9147.0,40.39,40.4263,40.3355,40.3627,9147.0
2020-06-10 14:00:00,44.5,44.89,44.37,44.82,9320.0,40.399,40.7531,40.281,40.6895,9320.0
2020-06-10 14:05:00,44.83,44.94,44.81,44.85,13628.0,40.6986,40.7985,40.6805,40.7168,13628.0
2020-06-10 14:10:00,44.89,44.94,44.85,44.88,15099.0,40.7531,40.7985,40.7168,40.744,15099.0
2020-06-10 14:15:00,44.9,44.99,44.85,44.94,15723.0,40.7622,40.8439,40.7168,40.7985,15723.0
2020-06-10 14:20:00,44.94,44.98,44.89,44.89,24940.0,40.7985,40.8348,40.7531,40.7531,24940.0
2020-06-10 14:25:00,44.91,45.0,44.9,44.97,16750.0,40.7713,40.853,40.7622,40.8257,16750.0
2020-06-10 14:30:00,44.96,44.96,44.7,44.71,24138.0,40.8166,40.8166,40.5806,40.5897,24138.0
2020-06-10 14:35:00,44.71,44.71,44.59,44.59,10562.0,40.5897,40.5897,40.4807,40.4807,10562.0
2020-06-10 14:40:00,44.59,44.64,44.4,44.63,19366.0,40.4807,40.5261,40.3083,40.5171,19366.0
2020-06-10 14:45:00,44.61,44.61,44.42,44.43,9271.0,40.4989,40.4989,40.3264,40.3355,9271.0
2020-06-10 14:50:00,44.45,44.46,44.21,44.21,9720.0,40.3536,40.3627,40.1358,40.1358,9720.0
2020-06-10 14:55:00,44.21,44.33,44.21,44.31,17262.0,40.1358,40.2447,40.1358,40.2265,17262.0
2020-06-10 15:00:00,44.29,44.32,44.15,44.16,18571.0,40.2084,40.2356,40.0813,40.0904,18571.0
2020-06-10 15:05:00,44.17,44.46,44.17,44.44,16440.0,40.0995,40.3627,40.0995,40.3446,16440.0
2020-06-10 15:10:00,44.44,44.5,44.36,44.44,22070.0,40.3446,40.399,40.2719,40.3446,22070.0
2020-06-10 15:15:00,44.44,44.45,44.35,44.41,12519.0,40.3446,40.3536,40.2629,40.3173,12519.0
2020-06-10 15:20:00,44.4,44.4,44.24,44.26,14760.0,40.3083,40.3083,40.163,40.1812,14760.0
2020-06-10 15:25:00,44.26,44.49,44.22,44.47,12649.0,40.1812,40.39,40.1448,40.3718,12649.0
2020-06-10 15:30:00,44.49,44.51,44.37,44.38,23992.0,40.39,40.4081,40.281,40.2901,23992.0
2020-06-10 15:35:00,44.38,44.38,44.25,44.27,20363.0,40.2901,40.2901,40.1721,40.1902,20363.0
2020-06-10 15:40:00,44.26,44.32,44.22,44.3,21166.0,40.1812,40.2356,40.1448,40.2175,21166.0
2020-06-10 15:45:00,44.3,44.32,44.13,44.3,47047.0,40.2175,40.2356,40.0631,40.2175,47047.0
2020-06-10 15:50:00,44.28,44.4,44.26,44.32,62694.0,40.1993,40.3083,40.1812,40.2356,62694.0
2020-06-10 15:55:00,44.32,44.32,44.09,44.09,73553.0,40.2356,40.2356,40.0268,40.0268,73553.0
2020-06-11 09:30:00,41.52,42.06,41.51,41.92,81321.0,37.6937,38.1839,37.6846,38.0568,81321.0
2020-06-11 09:35:00,41.93,42.37,41.84,42.07,27783.0,38.0659,38.4653,37.9842,38.193,27783.0
2020-06-11 09:40:00,42.09,42.26,41.88,42.25,22896.0,38.2111,38.3655,38.0205,38.3564,22896.0
2020-06-11 09:45:00,42.32,42.71,42.29,42.64,29115.0,38.4199,38.774,38.3927,38.7105,29115.0
2020-06-11 09:50:00,42.6,42.84,42.51,42.82,16907.0,38.6741,38.892,38.5924,38.8739,16907.0
2020-06-11 09:55:00,42.75,42.79,42.53,42.55,18607.0,38.8103,38.8466,38.6106,38.6287,18607.0
2020-06-11 10:00:00,42.56,42.64,42.35,42.42,28792.0,38.6378,38.7105,38.4472,38.5107,28792.0
2020-06-11 10:05:00,42.4,42.45,42.19,42.19,29745.0,38.4926,38.538,38.3019,38.3019,29745.0
2020-06-11 10:10:00,42.15,42.35,42.12,42.19,28502.0,38.2656,38.4472,38.2384,38.3019,28502.0
2020-06-11 10:15:00,42.18,42.21,41.79,41.83,24809.0,38.2928,38.3201,37.9388,37.9751,24809.0
2020-06-11 10:20:00,41.84,41.96,41.8,41.81,25666.0,37.9842,38.0931,37.9479,37.9569,25666.0
2020-06-11 10:25:00,41.8,41.85,41.65,41.72,32893.0,37.9479,37.9933,37.8117,37.8752,32893.0
2020-06-11 10:30:00,41.69,41.74,41.58,41.63,27364.0,37.848,37.8934,37.7481,37.7935,27364.0
2020-06-11 10:35:00,41.63,41.67,41.56,41.61,20931.0,37.7935,37.8298,37.73,37.7754,20931.0
2020-06-11 10:40:00,41.59,41.62,41.54,41.55,19255.0,37.7572,37.7844,37.7118,37.7209,19255.0
2020-06-11 10:45:00,41.54,41.57,41.41,41.41,22085.0,37.7118,37.7391,37.5938,37.5938,22085.0
2020-06-11 10:50:00,41.4,41.55,41.38,41.49,20792.0,37.5847,37.7209,37.5666,37.6664,20792.0
2020-06-11 10:55:00,41.49,41.49,41.37,41.39,20385.0,37.6664,37.6664,37.5575,37.5756,20385.0
2020-06-11 11:00:00,41.38,41.38,41.23,41.31,34094.0,37.5666,37.5666,37.4304,37.503,34094.0
2020-06-11 11:05:00,41.33,41.38,41.23,41.27,20428.0,37.5212,37.5666,37.4304,37.4667,20428.0
2020-06-11 11:10:00,41.23,41.27,41.11,41.11,14560.0,37.4304,37.4667,37.3214,37.3214,14560.0
2020-06-11 11:15:00,41.1,41.21,41.1,41.21,18807.0,37.3124,37.4122,37.3124,37.4122,18807.0
2020-06-11 11:20:00,41.18,41.29,41.18,41.21,21703.0,37.385,37.4849,37.385,37.4122,21703.0
2020-06-11 11:25:00,41.19,41.2,41.06,41.07,18741.0,37.3941,37.4032,37.2761,37.2851,18741.0
2020-06-11 11:30:00,41.07,41.12,40.99,41.01,19551.0,37.2851,37.3305,37.2125,37.2307,19551.0
2020-06-11 11:35:00,41.02,41.02,40.89,40.89,13898.0,37.2397,37.2397,37.1217,37.1217,13898.0
2020-06-11 11:40:00,40.89,40.96,40.82,40.94,16920.0,37.1217,37.1853,37.0582,37.1671,16920.0
2020-06-11 11:45:00,40.92,40.92,40.69,40.76,28077.0,37.149,37.149,36.9402,37.0037,28077.0
2020-06-11 11:50:00,40.78,40.85,40.73,40.83,15206.0,37.0219,37.0854,36.9765,37.0673,15206.0
2020-06-11 11:55:00,40.83,40.89,40.8,40.89,13439.0,37.0673,37.1217,37.04,37.1217,13439.0
2020-06-11 12:00:00,40.88,40.88,40.75,40.82,15883.0,37.1126,37.1126,36.9946,37.0582,15883.0
2020-06-11 12:05:00,40.81,40.82,40.64,40.65,10901.0,37.0491,37.0582,36.8948,36.9038,10901.0
2020-06-11 12:10:00,40.67,40.69,40.53,40.6,6526.0,36.922,36.9402,36.7949,36.8584,6526.0
2020-06-11 12:15:00,40.59,40.63,40.53,40.54,9228.0,36.8494,36.8857,36.7949,36.804,9228.0
2020-06-11 12:20:00,40.56,40.59,40.47,40.47,15202.0,36.8221,36.8494,36.7404,36.7404,15202.0
2020-06-11 12:25:00,40.45,40.46,40.34,40.42,15080.0,36.7223,36.7314,36.6224,36.695,15080.0
2020-06-11 12:30:00,40.41,40.78,40.41,40.66,11127.0,36.686,37.0219,36.686,36.9129,11127.0
2020-06-11 12:35:00,40.66,40.68,40.53,40.53,8306.0,36.9129,36.9311,36.7949,36.7949,8306.0
2020-06-11 12:40:00,40.54,40.56,40.42,40.42,21708.0,36.804,36.8221,36.695,36.695,21708.0
2020-06-11 12:45:00,40.43,40.58,40.39,40.48,10433.0,36.7041,36.8403,36.6678,36.7495,10433.0
2020-06-11 12:50:00,40.47,40.5,40.36,40.36,20184.0,36.7404,36.7677,36.6406,36.6406,20184.0
2020-06-11 12:55:00,40.34,40.46,40.3,40.41,20654.0,36.6224,36.7314,36.5861,36.686,20654.0
2020-06-11 13:00:00,40.41,40.59,40.38,40.56,10002.0,36.686,36.8494,36.6587,36.8221,10002.0
2020-06-11 13:05:00,40.55,40.58,40.44,40.48,16921.0,36.8131,36.8403,36.7132,36.7495,16921.0
2020-06-11 13:10:00,40.47,40.55,40.39,40.55,9944.0,36.7404,36.8131,36.6678,36.8131,9944.0
2020-06-11 13:15:00,40.53,40.58,40.45,40.46,11181.0,36.7949,36.8403,36.7223,36.7314,11181.0
2020-06-11 13:20:00,40.46,40.67,40.46,40.63,23839.0,36.7314,36.922,36.7314,36.8857,23839.0
2020-06-11 13:25:00,40.64,40.64,40.41,40.44,18377.0,36.8948,36.8948,36.686,36.7132,18377.0
2020-06-11 13:30:00,40.41,40.43,40.33,40.43,14220.0,36.686,36.7041,36.6133,36.7041,14220.0
2020-06-11 13:35:00,40.41,40.44,40.26,40.26,9404.0,36.686,36.7132,36.5498,36.5498,9404.0
2020-06-11 13:40:00,40.27,40.27,40.13,40.13,12079.0,36.5589,36.5589,36.4318,36.4318,12079.0
2020-06-11 13:45:00,40.13,40.22,40.12,40.2,19107.0,36.4318,36.5135,36.4227,36.4953,19107.0
2020-06-11 13:50:00,40.18,40.26,40.11,40.24,12731.0,36.4772,36.5498,36.4136,36.5316,12731.0
2020-06-11 13:55:00,40.23,40.32,40.21,40.22,10397.0,36.5225,36.6043,36.5044,36.5135,10397.0
2020-06-11 14:00:00,40.21,40.23,40.07,40.13,18414.0,36.5044,36.5225,36.3773,36.4318,18414.0
2020-06-11 14:05:00,40.14,40.23,40.09,40.09,12795.0,36.4408,36.5225,36.3954,36.3954,12795.0
2020-06-11 14:10:00,40.1,40.14,40.01,40.09,15805.0,36.4045,36.4408,36.3228,36.3954,15805.0
2020-06-11 14:15:00,40.09,40.15,40.08,40.11,13421.0,36.3954,36.4499,36.3864,36.4136,13421.0
2020-06-11 14:20:00,40.1,40.24,40.08,40.2,14628.0,36.4045,36.5316,36.3864,36.4953,14628.0
2020-06-11 14:25:00,40.22,40.24,40.1,40.1,12277.0,36.5135,36.5316,36.4045,36.4045,12277.0
2020-06-11 14:30:00,40.11,40.12,40.03,40.04,30473.0,36.4136,36.4227,36.341,36.3501,30473.0
2020-06-11 14:35:00,40.05,40.05,39.93,39.98,43003.0,36.3591,36.3591,36.2502,36.2956,43003.0
2020-06-11 14:40:00,39.97,40.02,39.87,39.93,24383.0,36.2865,36.3319,36.1957,36.2502,24383.0
2020-06-11 14:45:00,39.93,40.0,39.86,39.94,19893.0,36.2502,36.3137,36.1866,36.2593,19893.0
2020-06-11 14:50:00,39.96,39.96,39.83,39.83,15672.0,36.2774,36.2774,36.1594,36.1594,15672.0
2020-06-11 14:55:00,39.83,39.87,39.73,39.79,25871.0,36.1594,36.1957,36.0686,36.1231,25871.0
2020-06-11 15:00:00,39.75,39.81,39.67,39.75,32626.0,36.0868,36.1413,36.0142,36.0868,32626.0
2020-06-11 15:05:00,39.74,39.8,39.68,39.72,21645.0,36.0777,36.1322,36.0232,36.0595,21645.0
2020-06-11 15:10:00,39.72,39.75,39.65,39.68,21931.0,36.0595,36.0868,35.996,36.0232,21931.0
2020-06-11 15:15:00,39.66,39.73,39.58,39.66,25664.0,36.0051,36.0686,35.9324,36.0051,25664.0
2020-06-11 15:20:00,39.66,39.67,39.56,39.56,24366.0,36.0051,36.0142,35.9143,35.9143,24366.0
2020-06-11 15:25:00,39.57,39.59,39.52,39.55,25541.0,35.9234,35.9415,35.878,35.9052,25541.0
2020-06-11 15:30:00,39.55,39.63,39.53,39.6,34139.0,35.9052,35.9778,35.8871,35.9506,34139.0
2020-06-11 15:35:00,39.58,39.62,39.54,39.6,32377.0,35.9324,35.9688,35.8961,35.9506,32377.0
2020-06-11 15:40:00,39.6,39.89,39.59,39.89,47089.0,35.9506,36.2139,35.9415,36.2139,47089.0
2020-06-11 15:45:00,39.89,39.89,39.7,39.7,40105.0,36.2139,36.2139,36.0414,36.0414,40105.0
2020-06-11 15:50:00,39.71,39.71,39.61,39.64,68615.0,36.0505,36.0505,35.9597,35.9869,68615.0
2020-06-11 15:55:00,39.65,39.76,39.62,39.66,117496.0,35.996,36.0959,35.9688,36.0051,117496.0
2020-06-12 09:30:00,41.29,41.29,40.98,41.24,60641.0,37.4849,37.4849,37.2034,37.4395,60641.0
2020-06-12 09:35:00,41.21,41.53,41.2,41.43,12716.0,37.4122,37.7027,37.4032,37.612,12716.0
2020-06-12 09:40:00,41.46,41.73,41.44,41.7,33136.0,37.6392,37.8843,37.621,37.8571,33136.0
2020-06-12 09:45:00,41.71,41.72,41.08,41.1,24671.0,37.8662,37.8752,37.2942,37.3124,24671.0
2020-06-12 09:50:00,41.1,41.18,40.99,41.03,17818.0,37.3124,37.385,37.2125,37.2488,17818.0
2020-06-12 09:55:00,41.04,41.36,41.0,41.36,9824.0,37.2579,37.5484,37.2216,37.5484,9824.0
2020-06-12 10:00:00,41.36,41.57,41.33,41.56,14289.0,37.5484,37.7391,37.5212,37.73,14289.0
2020-06-12 10:05:00,41.56,41.59,41.47,41.47,14135.0,37.73,37.7572,37.6483,37.6483,14135.0
2020-06-12 10:10:00,41.43,41.53,41.29,41.31,8623.0,37.612,37.7027,37.4849,37.503,8623.0
2020-06-12 10:15:00,41.3,41.38,41.25,41.25,12678.0,37.4939,37.5666,37.4485,37.4485,12678.0
2020-06-12 10:20:00,41.23,41.42,41.22,41.41,7647.0,37.4304,37.6029,37.4213,37.5938,7647.0
2020-06-12 10:25:00,41.4,41.4,41.12,41.14,12417.0,37.5847,37.5847,37.3305,37.3487,12417.0
2020-06-12 10:30:00,41.15,41.21,41.08,41.13,9933.0,37.3578,37.4122,37.2942,37.3396,9933.0
2020-06-12 10:35:00,41.12,41.16,40.91,40.91,15374.0,37.3305,37.3668,37.1399,37.1399,15374.0
2020-06-12 10:40:00,40.92,41.08,40.9,41.02,13591.0,37.149,37.2942,37.1308,37.2397,13591.0
2020-06-12 10:45:00,40.99,41.23,40.98,41.15,12536.0,37.2125,37.4304,37.2034,37.3578,12536.0
2020-06-12 10:50:00,41.14,41.14,40.85,40.91,13615.0,37.3487,37.3487,37.0854,37.1399,13615.0
2020-06-12 10:55:00,40.9,40.98,40.77,40.79,9533.0,37.1308,37.2034,37.0128,37.0309,9533.0
2020-06-12 11:00:00,40.79,40.82,40.46,40.47,14368.0,37.0309,37.0582,36.7314,36.7404,14368.0
2020-06-12 11:05:00,40.48,40.93,40.48,40.93,15347.0,36.7495,37.158,36.7495,37.158,15347.0
2020-06-12 11:10:00,40.9,40.91,40.78,40.79,8741.0,37.1308,37.1399,37.0219,37.0309,8741.0
2020-06-12 11:15:00,40.79,40.81,40.37,40.38,29390.0,37.0309,37.0491,36.6496,36.6587,29390.0
2020-06-12 11:20:00,40.36,40.58,40.31,40.35,11560.0,36.6406,36.8403,36.5952,36.6315,11560.0
2020-06-12 11:25:00,40.39,40.74,40.38,40.67,8954.0,36.6678,36.9855,36.6587,36.922,8954.0
2020-06-12 11:30:00,40.66,40.77,40.47,40.76,6147.0,36.9129,37.0128,36.7404,37.0037,6147.0
2020-06-12 11:35:00,40.75,41.02,40.68,40.97,5727.0,36.9946,37.2397,36.9311,37.1944,5727.0
2020-06-12 11:40:00,41.0,41.0,40.8,40.84,5377.0,37.2216,37.2216,37.04,37.0763,5377.0
2020-06-12 11:45:00,40.85,40.99,40.79,40.9,8319.0,37.0854,37.2125,37.0309,37.1308,8319.0
2020-06-12 11:50:00,40.92,40.94,40.83,40.87,6831.0,37.149,37.1671,37.0673,37.1036,6831.0
2020-06-12 11:55:00,40.89,41.13,40.89,41.13,8003.0,37.1217,37.3396,37.1217,37.3396,8003.0
2020-06-12 12:00:00,41.16,41.19,41.07,41.16,6640.0,37.3668,37.3941,37.2851,37.3668,6640.0
2020-06-12 12:05:00,41.18,41.24,41.16,41.2,7007.0,37.385,37.4395,37.3668,37.4032,7007.0
2020-06-12 12:10:00,41.19,41.23,41.14,41.14,10761.0,37.3941,37.4304,37.3487,37.3487,10761.0
2020-06-12 12:15:00,41.12,41.23,41.1,41.2,10476.0,37.3305,37.4304,37.3124,37.4032,10476.0
2020-06-12 12:20:00,41.2,41.2,40.98,40.98,7946.0,37.4032,37.4032,37.2034,37.2034,7946.0
2020-06-12 12:25:00,40.96,41.08,40.85,41.04,20893.0,37.1853,37.2942,37.0854,37.2579,20893.0
2020-06-12 12:30:00,41.0,41.01,40.88,40.92,6425.0,37.2216,37.2307,37.1126,37.149,6425.0
2020-06-12 12:35:00,40.89,40.93,40.84,40.92,5481.0,37.1217,37.158,37.0763,37.149,5481.0
2020-06-12 12:40:00,40.92,41.0,40.92,40.94,7372.0,37.149,37.2216,37.149,37.1671,7372.0
2020-06-12 12:45:00,40.92,40.93,40.79,40.8,10229.0,37.149,37.158,37.0309,37.04,10229.0
2020-06-12 12:50:00,40.8,41.03,40.8,41.03,11776.0,37.04,37.2488,37.04,37.2488,11776.0
2020-06-12 12:55:00,41.02,41.07,40.99,41.03,6842.0,37.2397,37.2851,37.2125,37.2488,6842.0
2020-06-12 13:00:00,41.03,41.04,40.92,40.95,9382.0,37.2488,37.2579,37.149,37.1762,9382.0
2020-06-12 13:05:00,40.97,41.01,40.95,41.01,9443.0,37.1944,37.2307,37.1762,37.2307,9443.0
2020-06-12 13:10:00,40.99,40.99,40.91,40.94,7981.0,37.2125,37.2125,37.1399,37.1671,7981.0
2020-06-12 13:15:00,40.92,40.92,40.81,40.87,6692.0,37.149,37.149,37.0491,37.1036,6692.0
2020-06-12 13:20:00,40.84,40.95,40.73,40.73,10451.0,37.0763,37.1762,36.9765,36.9765,10451.0
2020-06-12 13:25:00,40.74,40.83,40.68,40.71,17767.0,36.9855,37.0673,36.9311,36.9583,17767.0
2020-06-12 13:30:00,40.71,40.78,40.59,40.6,11882.0,36.9583,37.0219,36.8494,36.8584,11882.0
2020-06-12 13:35:00,40.6,40.66,40.5,40.5,8710.0,36.8584,36.9129,36.7677,36.7677,8710.0
2020-06-12 13:40:00,40.49,40.64,40.47,40.5,10465.0,36.7586,36.8948,36.7404,36.7677,10465.0
2020-06-12 13:45:00,40.53,40.54,40.34,40.34,12414.0,36.7949,36.804,36.6224,36.6224,12414.0
2020-06-12 13:50:00,40.35,40.41,40.29,40.41,9388.0,36.6315,36.686,36.577,36.686,9388.0
2020-06-12 13:55:00,40.41,40.53,40.31,40.31,22362.0,36.686,36.7949,36.5952,36.5952,22362.0
2020-06-12 14:00:00,40.34,40.53,40.24,40.43,8654.0,36.6224,36.7949,36.5316,36.7041,8654.0
2020-06-12 14:05:00,40.42,40.47,40.35,40.46,8886.0,36.695,36.7404,36.6315,36.7314,8886.0
2020-06-12 14:10:00,40.47,40.76,40.47,40.61,11215.0,36.7404,37.0037,36.7404,36.8675,11215.0
2020-06-12 14:15:00,40.62,40.67,40.46,40.62,5885.0,36.8766,36.922,36.7314,36.8766,5885.0
2020-06-12 14:20:00,40.63,40.63,40.53,40.6,6470.0,36.8857,36.8857,36.7949,36.8584,6470.0
2020-06-12 14:25:00,40.61,40.71,40.61,40.66,6497.0,36.8675,36.9583,36.8675,36.9129,6497.0
2020-06-12 14:30:00,40.68,40.92,40.68,40.78,13802.0,36.9311,37.149,36.9311,37.0219,13802.0
2020-06-12 14:35:00,40.8,40.8,40.66,40.66,9903.0,37.04,37.04,36.9129,36.9129,9903.0
2020-06-12 14:40:00,40.67,40.7,40.55,40.62,13377.0,36.922,36.9492,36.8131,36.8766,13377.0
2020-06-12 14:45:00,40.61,40.8,40.61,40.72,10132.0,36.8675,37.04,36.8675,36.9674,10132.0
2020-06-12 14:50:00,40.73,40.8,40.64,40.8,13937.0,36.9765,37.04,36.8948,37.04,13937.0
2020-06-12 14:55:00,40.82,40.83,40.68,40.8,10428.0,37.0582,37.0673,36.9311,37.04,10428.0
2020-06-12 15:00:00,40.8,41.0,40.8,40.94,10091.0,37.04,37.2216,37.04,37.1671,10091.0
2020-06-12 15:05:00,40.91,41.11,40.9,41.05,25539.0,37.1399,37.3214,37.1308,37.267,25539.0
2020-06-12 15:10:00,41.04,41.09,40.99,41.08,16128.0,37.2579,37.3033,37.2125,37.2942,16128.0
2020-06-12 15:15:00,41.05,41.07,40.89,40.92,12563.0,37.267,37.2851,37.1217,37.149,12563.0
2020-06-12 15:20:00,40.92,40.95,40.76,40.76,14741.0,37.149,37.1762,37.0037,37.0037,14741.0
2020-06-12 15:25:00,40.77,40.87,40.76,40.87,18535.0,37.0128,37.1036,37.0037,37.1036,18535.0
2020-06-12 15:30:00,40.87,40.94,40.81,40.94,19427.0,37.1036,37.1671,37.0491,37.1671,19427.0
2020-06-12 15:35:00,40.95,41.08,40.87,40.95,19826.0,37.1762,37.2942,37.1036,37.1762,19826.0
2020-06-12 15:40:00,40.94,41.03,40.93,41.0,24744.0,37.1671,37.2488,37.158,37.2216,24744.0
2020-06-12 15:45:00,41.0,41.3,41.0,41.28,33361.0,37.2216,37.4939,37.2216,37.4758,33361.0
2020-06-12 15:50:00,41.27,41.31,41.12,41.21,51894.0,37.4667,37.503,37.3305,37.4122,51894.0
2020-06-12 15:55:00,41.22,41.26,41.1,41.2,103473.0,37.4213,37.4576,37.3124,37.4032,103473.0
2020-06-15 09:30:00,39.77,40.05,39.59,39.9,79131.0,36.1049,36.3591,35.9415,36.223,79131.0
2020-06-15 09:35:00,39.94,40.31,39.94,40.08,25866.0,36.2593,36.5952,36.2593,36.3864,25866.0
2020-06-15 09:40:00,40.16,40.38,40.05,40.31,15341.0,36.459,36.6587,36.3591,36.5952,15341.0
2020-06-15 09:45:00,40.29,40.38,40.23,40.34,28211.0,36.577,36.6587,36.5225,36.6224,28211.0
2020-06-15 09:50:00,40.36,40.58,40.35,40.54,29656.0,36.6406,36.8403,36.6315,36.804,29656.0
2020-06-15 09:55:00,40.52,40.6,40.39,40.44,25756.0,36.7858,36.8584,36.6678,36.7132,25756.0
2020-06-15 10:00:00,40.43,40.49,40.32,40.49,8687.0,36.7041,36.7586,36.6043,36.7586,8687.0
2020-06-15 10:05:00,40.51,40.61,40.47,40.5,11716.0,36.7767,36.8675,36.7404,36.7677,11716.0
2020-06-15 10:10:00,40.49,40.6,40.47,40.6,9474.0,36.7586,36.8584,36.7404,36.8584,9474.0
2020-06-15 10:15:00,40.57,40.64,40.48,40.64,10093.0,36.8312,36.8948,36.7495,36.8948,10093.0
2020-06-15 10:20:00,40.58,40.61,40.53,40.58,16295.0,36.8403,36.8675,36.7949,36.8403,16295.0
2020-06-15 10:25:00,40.6,40.69,40.52,40.52,16935.0,36.8584,36.9402,36.7858,36.7858,16935.0
2020-06-15 10:30:00,40.52,40.6,40.46,40.54,10962.0,36.7858,36.8584,36.7314,36.804,10962.0
2020-06-15 10:35:00,40.58,40.65,40.51,40.54,15652.0,36.8403,36.9038,36.7767,36.804,15652.0
2020-06-15 10:40:00,40.51,40.74,40.46,40.74,18472.0,36.7767,36.9855,36.7314,36.9855,18472.0
2020-06-15 10:45:00,40.74,40.95,40.72,40.93,10896.0,36.9855,37.1762,36.9674,37.158,10896.0
2020-06-15 10:50:00,40.94,41.02,40.91,40.98,14298.0,37.1671,37.2397,37.1399,37.2034,14298.0
2020-06-15 10:55:00,40.97,41.01,40.92,40.97,11000.0,37.1944,37.2307,37.149,37.1944,11000.0
2020-06-15 11:00:00,40.96,41.22,40.92,41.22,8565.0,37.1853,37.4213,37.149,37.4213,8565.0
2020-06-15 11:05:00,41.22,41.34,41.19,41.3,11831.0,37.4213,37.5303,37.3941,37.4939,11831.0
2020-06-15 11:10:00,41.29,41.32,41.19,41.3,11083.0,37.4849,37.5121,37.3941,37.4939,11083.0
2020-06-15 11:15:00,41.3,41.3,41.15,41.2,11109.0,37.4939,37.4939,37.3578,37.4032,11109.0
2020-06-15 11:20:00,41.23,41.28,41.14,41.27,9321.0,37.4304,37.4758,37.3487,37.4667,9321.0
2020-06-15 11:25:00,41.28,41.31,41.15,41.21,10131.0,37.4758,37.503,37.3578,37.4122,10131.0
2020-06-15 11:30:00,41.22,41.28,41.09,41.1,12793.0,37.4213,37.4758,37.3033,37.3124,12793.0
2020-06-15 11:35:00,41.11,41.23,41.08,41.2,8616.0,37.3214,37.4304,37.2942,37.4032,8616.0
2020-06-15 11:40:00,41.19,41.24,41.0,41.02,13115.0,37.3941,37.4395,37.2216,37.2397,13115.0
2020-06-15 11:45:00,41.03,41.04,40.97,41.0,11560.0,37.2488,37.2579,37.1944,37.2216,11560.0
2020-06-15 11:50:00,41.0,41.16,40.99,41.05,9126.0,37.2216,37.3668,37.2125,37.267,9126.0
2020-06-15 11:55:00,41.05,41.23,41.05,41.15,5623.0,37.267,37.4304,37.267,37.3578,5623.0
2020-06-15 12:00:00,41.16,41.43,41.14,41.41,17233.0,37.3668,37.612,37.3487,37.5938,17233.0
2020-06-15 12:05:00,41.41,41.47,41.38,41.41,8380.0,37.5938,37.6483,37.5666,37.5938,8380.0
2020-06-15 12:10:00,41.42,41.42,41.34,41.34,13140.0,37.6029,37.6029,37.5303,37.5303,13140.0
2020-06-15 12:15:00,41.34,41.46,41.34,41.44,10288.0,37.5303,37.6392,37.5303,37.621,10288.0
2020-06-15 12:20:00,41.43,41.5,41.4,41.46,11553.0,37.612,37.6755,37.5847,37.6392,11553.0
2020-06-15 12:25:00,41.48,41.5,41.43,41.48,13831.0,37.6574,37.6755,37.612,37.6574,13831.0
2020-06-15 12:30:00,41.49,41.5,41.4,41.4,7298.0,37.6664,37.6755,37.5847,37.5847,7298.0
2020-06-15 12:35:00,41.4,41.66,41.39,41.64,9089.0,37.5847,37.8208,37.5756,37.8026,9089.0
2020-06-15 12:40:00,41.62,41.65,41.55,41.58,6025.0,37.7844,37.8117,37.7209,37.7481,6025.0
2020-06-15 12:45:00,41.58,41.67,41.52,41.62,9640.0,37.7481,37.8298,37.6937,37.7844,9640.0
2020-06-15 12:50:00,41.63,41.65,41.56,41.63,9386.0,37.7935,37.8117,37.73,37.7935,9386.0
2020-06-15 12:55:00,41.63,41.69,41.61,41.69,6904.0,37.7935,37.848,37.7754,37.848,6904.0
2020-06-15 13:00:00,41.69,41.8,41.67,41.8,7276.0,37.848,37.9479,37.8298,37.9479,7276.0
2020-06-15 13:05:00,41.82,41.95,41.8,41.95,31668.0,37.966,38.084,37.9479,38.084,31668.0
2020-06-15 13:10:00,41.95,42.0,41.84,41.86,15044.0,38.084,38.1294,37.9842,38.0023,15044.0
2020-06-15 13:15:00,41.86,42.04,41.86,41.94,49163.0,38.0023,38.1657,38.0023,38.075,49163.0
2020-06-15 13:20:00,41.94,41.98,41.79,41.85,19229.0,38.075,38.1113,37.9388,37.9933,19229.0
2020-06-15 13:25:00,41.85,41.88,41.81,41.88,8871.0,37.9933,38.0205,37.9569,38.0205,8871.0
2020-06-15 13:30:00,41.88,41.9,41.75,41.81,11910.0,38.0205,38.0386,37.9025,37.9569,11910.0
2020-06-15 13:35:00,41.81,41.91,41.81,41.85,8352.0,37.9569,38.0477,37.9569,37.9933,8352.0
2020-06-15 13:40:00,41.83,41.87,41.7,41.73,8653.0,37.9751,38.0114,37.8571,37.8843,8653.0
2020-06-15 13:45:00,41.74,41.75,41.57,41.57,6945.0,37.8934,37.9025,37.7391,37.7391,6945.0
2020-06-15 13:50:00,41.57,41.66,41.57,41.62,6417.0,37.7391,37.8208,37.7391,37.7844,6417.0
2020-06-15 13:55:00,41.63,41.65,41.57,41.58,6491.0,37.7935,37.8117,37.7391,37.7481,6491.0
2020-06-15 14:00:00,41.6,42.14,41.59,42.12,37191.0,37.7663,38.2565,37.7572,38.2384,37191.0
2020-06-15 14:05:00,42.12,42.27,42.11,42.23,11069.0,38.2384,38.3745,38.2293,38.3382,11069.0
2020-06-15 14:10:00,42.25,42.32,42.14,42.3,9132.0,38.3564,38.4199,38.2565,38.4018,9132.0
2020-06-15 14:15:00,42.37,42.53,42.37,42.51,7854.0,38.4653,38.6106,38.4653,38.5924,7854.0
2020-06-15 14:20:00,42.47,42.51,42.34,42.49,15312.0,38.5561,38.5924,38.4381,38.5743,15312.0
2020-06-15 14:25:00,42.47,42.48,42.38,42.4,9157.0,38.5561,38.5652,38.4744,38.4926,9157.0
2020-06-15 14:30:00,42.43,42.51,42.2,42.22,17545.0,38.5198,38.5924,38.311,38.3292,17545.0
2020-06-15 14:35:00,42.25,42.36,42.24,42.32,12558.0,38.3564,38.4563,38.3473,38.4199,12558.0
2020-06-15 14:40:00,42.33,42.41,42.24,42.27,8454.0,38.429,38.5016,38.3473,38.3745,8454.0
2020-06-15 14:45:00,42.29,42.4,42.25,42.38,15921.0,38.3927,38.4926,38.3564,38.4744,15921.0
2020-06-15 14:50:00,42.37,42.41,42.16,42.18,18619.0,38.4653,38.5016,38.2747,38.2928,18619.0
2020-06-15 14:55:00,42.19,42.27,42.16,42.16,13331.0,38.3019,38.3745,38.2747,38.2747,13331.0
2020-06-15 15:00:00,42.16,42.41,42.15,42.37,12611.0,38.2747,38.5016,38.2656,38.4653,12611.0
2020-06-15 15:05:00,42.34,42.34,42.2,42.24,11964.0,38.4381,38.4381,38.311,38.3473,11964.0
2020-06-15 15:10:00,42.24,42.33,42.24,42.28,11300.0,38.3473,38.429,38.3473,38.3836,11300.0
2020-06-15 15:15:00,42.29,42.34,42.17,42.18,9386.0,38.3927,38.4381,38.2838,38.2928,9386.0
2020-06-15 15:20:00,42.17,42.19,42.05,42.19,18018.0,38.2838,38.3019,38.1748,38.3019,18018.0
2020-06-15 15:25:00,42.19,42.21,41.96,41.97,21048.0,38.3019,38.3201,38.0931,38.1022,21048.0
2020-06-15 15:30:00,41.97,42.01,41.75,41.82,23449.0,38.1022,38.1385,37.9025,37.966,23449.0
2020-06-15 15:35:00,41.83,41.87,41.69,41.79,49761.0,37.9751,38.0114,37.848,37.9388,49761.0
2020-06-15 15:40:00,41.78,41.87,41.71,41.79,36299.0,37.9297,38.0114,37.8662,37.9388,36299.0
2020-06-15 15:45:00,41.78,41.85,41.7,41.73,57963.0,37.9297,37.9933,37.8571,37.8843,57963.0
2020-06-15 15:50:00,41.74,41.87,41.71,41.77,93516.0,37.8934,38.0114,37.8662,37.9206,93516.0
2020-06-15 15:55:00,41.77,41.94,41.71,41.94,306513.0,37.9206,38.075,37.8662,38.075,306513.0
2020-06-16 09:30:00,45.1,45.22,43.81,43.87,158874.0,40.9437,41.0527,39.7726,39.8271,158874.0
2020-06-16 09:35:00,43.82,44.24,43.67,44.14,95411.0,39.7817,40.163,39.6455,40.0722,95411.0
2020-06-16 09:40:00,44.18,44.28,44.01,44.01,27685.0,40.1085,40.1993,39.9542,39.9542,27685.0
2020-06-16 09:45:00,44.11,44.27,43.99,44.01,25238.0,40.045,40.1902,39.936,39.9542,25238.0
2020-06-16 09:50:00,44.04,44.19,44.04,44.09,19810.0,39.9814,40.1176,39.9814,40.0268,19810.0
2020-06-16 09:55:00,44.1,44.33,44.06,44.3,28032.0,40.0359,40.2447,39.9996,40.2175,28032.0
2020-06-16 10:00:00,44.33,44.54,44.26,44.54,24328.0,40.2447,40.4354,40.1812,40.4354,24328.0
2020-06-16 10:05:00,44.5,44.64,44.47,44.51,20972.0,40.399,40.5261,40.3718,40.4081,20972.0
2020-06-16 10:10:00,44.48,44.67,44.47,44.56,69642.0,40.3809,40.5534,40.3718,40.4535,69642.0
2020-06-16 10:15:00,44.57,44.64,44.46,44.5,27766.0,40.4626,40.5261,40.3627,40.399,27766.0
2020-06-16 10:20:00,44.45,44.54,43.56,44.42,34980.0,40.3536,40.4354,39.5457,40.3264,34980.0
2020-06-16 10:25:00,44.42,44.66,44.42,44.61,20098.0,40.3264,40.5443,40.3264,40.4989,20098.0
2020-06-16 10:30:00,44.61,44.62,44.3,44.32,17614.0,40.4989,40.508,40.2175,40.2356,17614.0
2020-06-16 10:35:00,44.29,44.35,44.01,44.19,35633.0,40.2084,40.2629,39.9542,40.1176,35633.0
2020-06-16 10:40:00,44.2,44.2,43.9,44.04,39394.0,40.1267,40.1267,39.8543,39.9814,39394.0
2020-06-16 10:45:00,44.03,44.2,43.95,44.18,34561.0,39.9724,40.1267,39.8997,40.1085,34561.0
2020-06-16 10:50:00,44.18,44.18,43.79,43.85,41009.0,40.1085,40.1085,39.7545,39.8089,41009.0
2020-06-16 10:55:00,43.81,43.89,43.47,43.53,24187.0,39.7726,39.8453,39.464,39.5184,24187.0
2020-06-16 11:00:00,43.5,43.79,43.34,43.75,34007.0,39.4912,39.7545,39.3459,39.7182,34007.0
2020-06-16 11:05:00,43.74,43.98,43.74,43.9,16418.0,39.7091,39.927,39.7091,39.8543,16418.0
2020-06-16 11:10:00,43.92,43.92,43.64,43.86,9135.0,39.8725,39.8725,39.6183,39.818,9135.0
2020-06-16 11:15:00,43.89,44.16,43.88,44.01,23957.0,39.8453,40.0904,39.8362,39.9542,23957.0
2020-06-16 11:20:00,44.0,44.25,43.98,44.21,6360.0,39.9451,40.1721,39.927,40.1358,6360.0
2020-06-16 11:25:00,44.19,44.26,44.14,44.26,6682.0,40.1176,40.1812,40.0722,40.1812,6682.0
2020-06-16 11:30:00,44.25,44.42,44.16,44.28,18217.0,40.1721,40.3264,40.0904,40.1993,18217.0
2020-06-16 11:35:00,44.3,44.37,44.13,44.19,8141.0,40.2175,40.281,40.0631,40.1176,8141.0
2020-06-16 11:40:00,44.18,44.23,44.15,44.19,5262.0,40.1085,40.1539,40.0813,40.1176,5262.0
2020-06-16 11:45:00,44.19,44.4,44.17,44.39,9077.0,40.1176,40.3083,40.0995,40.2992,9077.0
2020-06-16 11:50:00,44.4,44.46,44.07,44.08,16530.0,40.3083,40.3627,40.0087,40.0177,16530.0
2020-06-16 11:55:00,44.1,44.14,44.01,44.06,30006.0,40.0359,40.0722,39.9542,39.9996,30006.0
2020-06-16 12:00:00,44.08,44.15,43.96,44.05,22685.0,40.0177,40.0813,39.9088,39.9905,22685.0
2020-06-16 12:05:00,44.05,44.11,44.01,44.08,10046.0,39.9905,40.045,39.9542,40.0177,10046.0
2020-06-16 12:10:00,44.1,44.18,44.01,44.18,13140.0,40.0359,40.1085,39.9542,40.1085,13140.0
2020-06-16 12:15:00,44.19,44.23,44.12,44.19,13512.0,40.1176,40.1539,40.0541,40.1176,13512.0
2020-06-16 12:20:00,44.21,44.31,44.21,44.26,9221.0,40.1358,40.2265,40.1358,40.1812,9221.0
2020-06-16 12:25:00,44.26,44.42,44.26,44.36,12891.0,40.1812,40.3264,40.1812,40.2719,12891.0
2020-06-16 12:30:00,44.36,44.53,44.36,44.52,13467.0,40.2719,40.4263,40.2719,40.4172,13467.0
2020-06-16 12:35:00,44.53,44.65,44.53,44.57,19911.0,40.4263,40.5352,40.4263,40.4626,19911.0
2020-06-16 12:40:00,44.61,44.72,44.57,44.72,10683.0,40.4989,40.5988,40.4626,40.5988,10683.0
2020-06-16 12:45:00,44.71,44.72,44.61,44.62,17918.0,40.5897,40.5988,40.4989,40.508,17918.0
2020-06-16 12:50:00,44.61,44.63,44.55,44.56,176804.0,40.4989,40.5171,40.4444,40.4535,176804.0
2020-06-16 12:55:00,44.59,44.66,44.48,44.65,16409.0,40.4807,40.5443,40.3809,40.5352,16409.0
2020-06-16 13:00:00,44.66,44.82,44.65,44.77,48240.0,40.5443,40.6895,40.5352,40.6442,48240.0
2020-06-16 13:05:00,44.76,44.78,44.72,44.75,30840.0,40.6351,40.6532,40.5988,40.626,30840.0
2020-06-16 13:10:00,44.76,44.9,44.75,44.9,16015.0,40.6351,40.7622,40.626,40.7622,16015.0
2020-06-16 13:15:00,44.9,44.99,44.86,44.99,19074.0,40.7622,40.8439,40.7259,40.8439,19074.0
2020-06-16 13:20:00,44.97,45.0,44.89,44.97,26025.0,40.8257,40.853,40.7531,40.8257,26025.0
2020-06-16 13:25:00,44.97,45.07,44.94,45.01,33548.0,40.8257,40.9165,40.7985,40.862,33548.0
2020-06-16 13:30:00,45.03,45.04,44.87,44.89,25765.0,40.8802,40.8893,40.7349,40.7531,25765.0
2020-06-16 13:35:00,44.88,44.93,44.78,44.81,24471.0,40.744,40.7894,40.6532,40.6805,24471.0
2020-06-16 13:40:00,44.82,44.95,44.82,44.91,23313.0,40.6895,40.8076,40.6895,40.7713,23313.0
2020-06-16 13:45:00,44.92,44.95,44.88,44.9,22427.0,40.7803,40.8076,40.744,40.7622,22427.0
2020-06-16 13:50:00,44.91,44.95,44.71,44.74,20576.0,40.7713,40.8076,40.5897,40.6169,20576.0
2020-06-16 13:55:00,44.74,44.87,44.73,44.86,20102.0,40.6169,40.7349,40.6078,40.7259,20102.0
2020-06-16 14:00:00,44.87,45.0,44.86,44.99,17023.0,40.7349,40.853,40.7259,40.8439,17023.0
2020-06-16 14:05:00,44.99,45.05,44.94,45.01,23212.0,40.8439,40.8984,40.7985,40.862,23212.0
2020-06-16 14:10:00,45.02,45.2,44.97,45.17,23183.0,40.8711,41.0345,40.8257,41.0073,23183.0
2020-06-16 14:15:00,45.17,45.25,45.13,45.22,20565.0,41.0073,41.0799,40.971,41.0527,20565.0
2020-06-16 14:20:00,45.23,45.26,44.91,45.1,54779.0,41.0618,41.089,40.7713,40.9437,54779.0
2020-06-16 14:25:00,45.1,45.17,45.05,45.16,15369.0,40.9437,41.0073,40.8984,40.9982,15369.0
2020-06-16 14:30:00,45.18,45.32,45.18,45.27,25965.0,41.0164,41.1435,41.0164,41.0981,25965.0
2020-06-16 14:35:00,45.26,45.31,45.24,45.25,15045.0,41.089,41.1344,41.0708,41.0799,15045.0
2020-06-16 14:40:00,45.26,45.26,45.18,45.21,15303.0,41.089,41.089,41.0164,41.0436,15303.0
2020-06-16 14:45:00,45.21,45.21,45.07,45.2,27484.0,41.0436,41.0436,40.9165,41.0345,27484.0
2020-06-16 14:50:00,45.2,45.21,45.06,45.1,19023.0,41.0345,41.0436,40.9074,40.9437,19023.0
2020-06-16 14:55:00,45.14,45.15,45.0,45.05,43683.0,40.9801,40.9891,40.853,40.8984,43683.0
2020-06-16 15:00:00,45.05,45.06,44.89,44.93,36119.0,40.8984,40.9074,40.7531,40.7894,36119.0
2020-06-16 15:05:00,44.95,44.95,44.73,44.76,42944.0,40.8076,40.8076,40.6078,40.6351,42944.0
2020-06-16 15:10:00,44.75,44.8,44.71,44.79,32753.0,40.626,40.6714,40.5897,40.6623,32753.0
2020-06-16 15:15:00,44.78,44.78,44.48,44.52,57294.0,40.6532,40.6532,40.3809,40.4172,57294.0
2020-06-16 15:20:00,44.52,44.73,44.51,44.73,37825.0,40.4172,40.6078,40.4081,40.6078,37825.0
2020-06-16 15:25:00,44.72,44.79,44.66,44.69,36899.0,40.5988,40.6623,40.5443,40.5715,36899.0
2020-06-16 15:30:00,44.69,44.82,44.62,44.77,53860.0,40.5715,40.6895,40.508,40.6442,53860.0
2020-06-16 15:35:00,44.76,44.76,44.48,44.52,80632.0,40.6351,40.6351,40.3809,40.4172,80632.0
2020-06-16 15:40:00,44.52,44.57,44.42,44.46,69597.0,40.4172,40.4626,40.3264,40.3627,69597.0
2020-06-16 15:45:00,44.47,44.6,44.4,44.47,97249.0,40.3718,40.4898,40.3083,40.3718,97249.0
2020-06-16 15:50:00,44.47,44.6,44.37,44.39,160210.0,40.3718,40.4898,40.281,40.2992,160210.0
2020-06-16 15:55:00,44.39,44.62,44.35,44.62,276043.0,40.2992,40.508,40.2629,40.508,276043.0
2020-06-17 09:30:00,44.59,44.79,44.46,44.5,80353.0,40.4807,40.6623,40.3627,40.399,80353.0
2020-06-17 09:35:00,44.57,44.62,44.27,44.27,39041.0,40.4626,40.508,40.1902,40.1902,39041.0
2020-06-17 09:40:00,44.29,44.45,44.16,44.39,33122.0,40.2084,40.3536,40.0904,40.2992,33122.0
2020-06-17 09:45:00,44.35,44.52,44.28,44.51,16330.0,40.2629,40.4172,40.1993,40.4081,16330.0
2020-06-17 09:50:00,44.51,44.62,44.3,44.38,19450.0,40.4081,40.508,40.2175,40.2901,19450.0
2020-06-17 09:55:00,44.34,44.35,44.14,44.21,20070.0,40.2538,40.2629,40.0722,40.1358,20070.0
2020-06-17 10:00:00,44.17,44.28,44.15,44.17,16505.0,40.0995,40.1993,40.0813,40.0995,16505.0
2020-06-17 10:05:00,44.17,44.33,44.14,44.22,17208.0,40.0995,40.2447,40.0722,40.1448,17208.0
2020-06-17 10:10:00,44.19,44.31,44.14,44.25,13147.0,40.1176,40.2265,40.0722,40.1721,13147.0
2020-06-17 10:15:00,44.28,44.37,44.08,44.13,17235.0,40.1993,40.281,40.0177,40.0631,17235.0
2020-06-17 10:20:00,44.15,44.16,44.07,44.08,10936.0,40.0813,40.0904,40.0087,40.0177,10936.0
2020-06-17 10:25:00,44.08,44.14,43.92,43.95,29284.0,40.0177,40.0722,39.8725,39.8997,29284.0
2020-06-17 10:30:00,43.95,44.15,43.91,44.08,12388.0,39.8997,40.0813,39.8634,40.0177,12388.0
2020-06-17 10:35:00,44.08,44.13,43.97,44.0,19201.0,40.0177,40.0631,39.9179,39.9451,19201.0
2020-06-17 10:40:00,43.97,43.98,43.85,43.93,14426.0,39.9179,39.927,39.8089,39.8816,14426.0
2020-06-17 10:45:00,43.89,43.95,43.82,43.94,24021.0,39.8453,39.8997,39.7817,39.8906,24021.0
2020-06-17 10:50:00,43.94,44.03,43.88,44.02,15465.0,39.8906,39.9724,39.8362,39.9633,15465.0
2020-06-17 10:55:00,44.02,44.14,44.01,44.05,13245.0,39.9633,40.0722,39.9542,39.9905,13245.0
2020-06-17 11:00:00,44.03,44.05,43.88,43.94,11194.0,39.9724,39.9905,39.8362,39.8906,11194.0
2020-06-17 11:05:00,43.91,43.98,43.86,43.92,15303.0,39.8634,39.927,39.818,39.8725,15303.0
2020-06-17 11:10:00,43.92,43.98,43.77,43.87,15619.0,39.8725,39.927,39.7363,39.8271,15619.0
2020-06-17 11:15:00,43.84,43.98,43.79,43.9,11705.0,39.7999,39.927,39.7545,39.8543,11705.0
2020-06-17 11:20:00,43.89,43.9,43.78,43.78,5417.0,39.8453,39.8543,39.7454,39.7454,5417.0
2020-06-17 11:25:00,43.76,43.81,43.7,43.8,8442.0,39.7272,39.7726,39.6728,39.7635,8442.0
2020-06-17 11:30:00,43.8,43.89,43.77,43.85,12074.0,39.7635,39.8453,39.7363,39.8089,12074.0
2020-06-17 11:35:00,43.85,43.92,43.82,43.82,11233.0,39.8089,39.8725,39.7817,39.7817,11233.0
2020-06-17 11:40:00,43.83,44.01,43.81,44.0,20257.0,39.7908,39.9542,39.7726,39.9451,20257.0
2020-06-17 11:45:00,44.0,44.03,43.97,43.98,8761.0,39.9451,39.9724,39.9179,39.927,8761.0
2020-06-17 11:50:00,43.96,44.0,43.88,43.91,19841.0,39.9088,39.9451,39.8362,39.8634,19841.0
2020-06-17 11:55:00,43.91,44.08,43.91,44.05,16607.0,39.8634,40.0177,39.8634,39.9905,16607.0
2020-06-17 12:00:00,44.05,44.05,43.99,44.02,17420.0,39.9905,39.9905,39.936,39.9633,17420.0
2020-06-17 12:05:00,44.03,44.08,44.01,44.07,22114.0,39.9724,40.0177,39.9542,40.0087,22114.0
2020-06-17 12:10:00,44.07,44.07,44.01,44.03,22226.0,40.0087,40.0087,39.9542,39.9724,22226.0
2020-06-17 12:15:00,44.02,44.12,44.01,44.12,18836.0,39.9633,40.0541,39.9542,40.0541,18836.0
2020-06-17 12:20:00,44.12,44.13,44.09,44.12,9723.0,40.0541,40.0631,40.0268,40.0541,9723.0
2020-06-17 12:25:00,44.1,44.12,44.06,44.1,9584.0,40.0359,40.0541,39.9996,40.0359,9584.0
2020-06-17 12:30:00,44.11,44.23,44.09,44.2,25682.0,40.045,40.1539,40.0268,40.1267,25682.0
2020-06-17 12:35:00,44.21,44.21,44.17,44.19,8154.0,40.1358,40.1358,40.0995,40.1176,8154.0
2020-06-17 12:40:00,44.18,44.19,44.14,44.18,19694.0,40.1085,40.1176,40.0722,40.1085,19694.0
2020-06-17 12:45:00,44.19,44.19,44.15,44.19,9626.0,40.1176,40.1176,40.0813,40.1176,9626.0
2020-06-17 12:50:00,44.18,44.21,44.11,44.12,12559.0,40.1085,40.1358,40.045,40.0541,12559.0
2020-06-17 12:55:00,44.12,44.19,44.07,44.19,8439.0,40.0541,40.1176,40.0087,40.1176,8439.0
2020-06-17 13:00:00,44.19,44.23,44.16,44.23,9413.0,40.1176,40.1539,40.0904,40.1539,9413.0
2020-06-17 13:05:00,44.23,44.34,44.22,44.33,11132.0,40.1539,40.2538,40.1448,40.2447,11132.0
2020-06-17 13:10:00,44.32,44.35,44.3,44.34,16988.0,40.2356,40.2629,40.2175,40.2538,16988.0
2020-06-17 13:15:00,44.36,44.36,44.31,44.34,5366.0,40.2719,40.2719,40.2265,40.2538,5366.0
2020-06-17 13:20:00,44.35,44.47,44.34,44.4,21809.0,40.2629,40.3718,40.2538,40.3083,21809.0
2020-06-17 13:25:00,44.41,44.52,44.41,44.5,15739.0,40.3173,40.4172,40.3173,40.399,15739.0
2020-06-17 13:30:00,44.5,44.53,44.48,44.53,11496.0,40.399,40.4263,40.3809,40.4263,11496.0
2020-06-17 13:35:00,44.53,44.6,44.52,44.59,12087.0,40.4263,40.4898,40.4172,40.4807,12087.0
2020-06-17 13:40:00,44.59,44.59,44.53,44.53,8063.0,40.4807,40.4807,40.4263,40.4263,8063.0
2020-06-17 13:45:00,44.53,44.53,44.47,44.49,6399.0,40.4263,40.4263,40.3718,40.39,6399.0
2020-06-17 13:50:00,44.49,44.52,44.43,44.46,10912.0,40.39,40.4172,40.3355,40.3627,10912.0
2020-06-17 13:55:00,44.48,44.49,44.41,44.41,9489.0,40.3809,40.39,40.3173,40.3173,9489.0
2020-06-17 14:00:00,44.42,44.43,44.37,44.4,7279.0,40.3264,40.3355,40.281,40.3083,7279.0
2020-06-17 14:05:00,44.4,44.42,44.32,44.37,7291.0,40.3083,40.3264,40.2356,40.281,7291.0
2020-06-17 14:10:00,44.37,44.39,44.35,44.36,7719.0,40.281,40.2992,40.2629,40.2719,7719.0
2020-06-17 14:15:00,44.38,44.39,44.28,44.32,13290.0,40.2901,40.2992,40.1993,40.2356,13290.0
2020-06-17 14:20:00,44.33,44.35,44.31,44.34,8886.0,40.2447,40.2629,40.2265,40.2538,8886.0
2020-06-17 14:25:00,44.33,44.34,44.28,44.28,12128.0,40.2447,40.2538,40.1993,40.1993,12128.0
2020-06-17 14:30:00,44.3,44.32,44.28,44.31,10077.0,40.2175,40.2356,40.1993,40.2265,10077.0
2020-06-17 14:35:00,44.31,44.36,44.29,44.35,14816.0,40.2265,40.2719,40.2084,40.2629,14816.0
2020-06-17 14:40:00,44.38,44.42,44.31,44.35,13163.0,40.2901,40.3264,40.2265,40.2629,13163.0
2020-06-17 14:45:00,44.35,44.39,44.33,44.38,8177.0,40.2629,40.2992,40.2447,40.2901,8177.0
2020-06-17 14:50:00,44.38,44.44,44.37,44.39,10329.0,40.2901,40.3446,40.281,40.2992,10329.0
2020-06-17 14:55:00,44.37,44.39,44.25,44.27,18555.0,40.281,40.2992,40.1721,40.1902,18555.0
2020-06-17 15:00:00,44.25,44.25,44.17,44.25,13267.0,40.1721,40.1721,40.0995,40.1721,13267.0
2020-06-17 15:05:00,44.25,44.25,44.2,44.21,9141.0,40.1721,40.1721,40.1267,40.1358,9141.0
2020-06-17 15:10:00,44.18,44.19,44.14,44.19,11996.0,40.1085,40.1176,40.0722,40.1176,11996.0
2020-06-17 15:15:00,44.19,44.22,44.14,44.17,20683.0,40.1176,40.1448,40.0722,40.0995,20683.0
2020-06-17 15:20:00,44.17,44.21,44.08,44.1,18847.0,40.0995,40.1358,40.0177,40.0359,18847.0
2020-06-17 15:25:00,44.11,44.12,43.98,44.05,25110.0,40.045,40.0541,39.927,39.9905,25110.0
2020-06-17 15:30:00,44.04,44.11,43.97,44.09,31759.0,39.9814,40.045,39.9179,40.0268,31759.0
2020-06-17 15:35:00,44.09,44.12,44.0,44.06,25324.0,40.0268,40.0541,39.9451,39.9996,25324.0
2020-06-17 15:40:00,44.07,44.07,43.89,44.0,35031.0,40.0087,40.0087,39.8453,39.9451,35031.0
2020-06-17 15:45:00,44.0,44.04,43.87,43.9,34175.0,39.9451,39.9814,39.8271,39.8543,34175.0
2020-06-17 15:50:00,43.87,44.05,43.86,43.96,70379.0,39.8271,39.9905,39.818,39.9088,70379.0
2020-06-17 15:55:00,43.97,44.14,43.97,43.99,145877.0,39.9179,40.0722,39.9179,39.936,145877.0
2020-06-18 09:30:00,43.5,44.05,43.4,43.64,136319.0,39.4912,39.9905,39.4004,39.6183,136319.0
2020-06-18 09:35:00,43.63,43.89,43.63,43.75,64381.0,39.6092,39.8453,39.6092,39.7182,64381.0
2020-06-18 09:40:00,43.77,44.25,43.75,44.08,17191.0,39.7363,40.1721,39.7182,40.0177,17191.0
2020-06-18 09:45:00,44.16,44.39,44.14,44.34,16490.0,40.0904,40.2992,40.0722,40.2538,16490.0
2020-06-18 09:50:00,44.33,44.43,44.22,44.26,13613.0,40.2447,40.3355,40.1448,40.1812,13613.0
2020-06-18 09:55:00,44.27,44.27,43.98,44.0,22192.0,40.1902,40.1902,39.927,39.9451,22192.0
2020-06-18 10:00:00,44.02,44.26,44.0,44.22,17393.0,39.9633,40.1812,39.9451,40.1448,17393.0
2020-06-18 10:05:00,44.22,44.38,44.21,44.36,12517.0,40.1448,40.2901,40.1358,40.2719,12517.0
2020-06-18 10:10:00,44.36,44.37,44.24,44.24,10933.0,40.2719,40.281,40.163,40.163,10933.0
2020-06-18 10:15:00,44.28,44.31,44.08,44.15,21859.0,40.1993,40.2265,40.0177,40.0813,21859.0
2020-06-18 10:20:00,44.15,44.21,44.08,44.09,20080.0,40.0813,40.1358,40.0177,40.0268,20080.0
2020-06-18 10:25:00,44.08,44.25,44.05,44.16,13697.0,40.0177,40.1721,39.9905,40.0904,13697.0
2020-06-18 10:30:00,44.19,44.29,44.1,44.22,23655.0,40.1176,40.2084,40.0359,40.1448,23655.0
2020-06-18 10:35:00,44.22,44.36,44.22,44.25,19253.0,40.1448,40.2719,40.1448,40.1721,19253.0
2020-06-18 10:40:00,44.26,44.26,44.1,44.14,12789.0,40.1812,40.1812,40.0359,40.0722,12789.0
2020-06-18 10:45:00,44.13,44.24,44.08,44.19,10368.0,40.0631,40.163,40.0177,40.1176,10368.0
2020-06-18 10:50:00,44.19,44.19,44.01,44.04,14524.0,40.1176,40.1176,39.9542,39.9814,14524.0
2020-06-18 10:55:00,44.06,44.21,44.04,44.21,11201.0,39.9996,40.1358,39.9814,40.1358,11201.0
2020-06-18 11:00:00,44.17,44.18,44.1,44.13,7979.0,40.0995,40.1085,40.0359,40.0631,7979.0
2020-06-18 11:05:00,44.16,44.17,44.01,44.01,7601.0,40.0904,40.0995,39.9542,39.9542,7601.0
2020-06-18 11:10:00,44.0,44.01,43.94,43.94,11165.0,39.9451,39.9542,39.8906,39.8906,11165.0
2020-06-18 11:15:00,43.95,44.0,43.93,43.96,12425.0,39.8997,39.9451,39.8816,39.9088,12425.0
2020-06-18 11:20:00,43.96,43.99,43.9,43.92,15937.0,39.9088,39.936,39.8543,39.8725,15937.0
2020-06-18 11:25:00,43.89,43.97,43.89,43.95,13314.0,39.8453,39.9179,39.8453,39.8997,13314.0
2020-06-18 11:30:00,43.94,44.11,43.94,44.02,11370.0,39.8906,40.045,39.8906,39.9633,11370.0
2020-06-18 11:35:00,44.02,44.02,43.83,43.85,19245.0,39.9633,39.9633,39.7908,39.8089,19245.0
2020-06-18 11:40:00,43.83,43.96,43.8,43.87,15390.0,39.7908,39.9088,39.7635,39.8271,15390.0
2020-06-18 11:45:00,43.89,43.93,43.84,43.91,8298.0,39.8453,39.8816,39.7999,39.8634,8298.0
2020-06-18 11:50:00,43.9,43.95,43.85,43.87,24455.0,39.8543,39.8997,39.8089,39.8271,24455.0
2020-06-18 11:55:00,43.87,43.92,43.84,43.9,6367.0,39.8271,39.8725,39.7999,39.8543,6367.0
2020-06-18 12:00:00,43.9,43.96,43.81,43.83,11015.0,39.8543,39.9088,39.7726,39.7908,11015.0
2020-06-18 12:05:00,43.83,43.83,43.76,43.82,56444.0,39.7908,39.7908,39.7272,39.7817,56444.0
2020-06-18 12:10:00,43.81,43.84,43.8,43.81,8080.0,39.7726,39.7999,39.7635,39.7726,8080.0
2020-06-18 12:15:00,43.81,43.83,43.75,43.76,11629.0,39.7726,39.7908,39.7182,39.7272,11629.0
2020-06-18 12:20:00,43.74,43.84,43.73,43.79,14362.0,39.7091,39.7999,39.7,39.7545,14362.0
2020-06-18 12:25:00,43.8,43.85,43.79,43.8,6869.0,39.7635,39.8089,39.7545,39.7635,6869.0
2020-06-18 12:30:00,43.81,43.81,43.72,43.73,6300.0,39.7726,39.7726,39.6909,39.7,6300.0
2020-06-18 12:35:00,43.74,43.75,43.65,43.69,10101.0,39.7091,39.7182,39.6274,39.6637,10101.0
2020-06-18 12:40:00,43.7,43.71,43.58,43.64,20049.0,39.6728,39.6818,39.5638,39.6183,20049.0
2020-06-18 12:45:00,43.63,43.7,43.63,43.69,7893.0,39.6092,39.6728,39.6092,39.6637,7893.0
2020-06-18 12:50:00,43.68,43.74,43.67,43.73,12335.0,39.6546,39.7091,39.6455,39.7,12335.0
2020-06-18 12:55:00,43.73,43.73,43.63,43.65,17892.0,39.7,39.7,39.6092,39.6274,17892.0
2020-06-18 13:00:00,43.64,43.69,43.63,43.68,4578.0,39.6183,39.6637,39.6092,39.6546,4578.0
2020-06-18 13:05:00,43.67,43.69,43.64,43.69,3355.0,39.6455,39.6637,39.6183,39.6637,3355.0
2020-06-18 13:10:00,43.68,43.76,43.68,43.76,4340.0,39.6546,39.7272,39.6546,39.7272,4340.0
2020-06-18 13:15:00,43.76,43.8,43.72,43.79,8444.0,39.7272,39.7635,39.6909,39.7545,8444.0
2020-06-18 13:20:00,43.79,43.8,43.72,43.76,4942.0,39.7545,39.7635,39.6909,39.7272,4942.0
2020-06-18 13:25:00,43.76,43.8,43.74,43.8,3695.0,39.7272,39.7635,39.7091,39.7635,3695.0
2020-06-18 13:30:00,43.76,43.78,43.76,43.77,4007.0,39.7272,39.7454,39.7272,39.7363,4007.0
2020-06-18 13:35:00,43.78,43.85,43.77,43.84,7782.0,39.7454,39.8089,39.7363,39.7999,7782.0
2020-06-18 13:40:00,43.84,43.84,43.74,43.74,9563.0,39.7999,39.7999,39.7091,39.7091,9563.0
2020-06-18 13:45:00,43.76,43.84,43.74,43.78,13092.0,39.7272,39.7999,39.7091,39.7454,13092.0
2020-06-18 13:50:00,43.79,43.81,43.73,43.75,9673.0,39.7545,39.7726,39.7,39.7182,9673.0
2020-06-18 13:55:00,43.75,43.77,43.68,43.69,13728.0,39.7182,39.7363,39.6546,39.6637,13728.0
2020-06-18 14:00:00,43.67,43.67,43.54,43.54,14077.0,39.6455,39.6455,39.5275,39.5275,14077.0
2020-06-18 14:05:00,43.54,43.56,43.48,43.54,11238.0,39.5275,39.5457,39.473,39.5275,11238.0
2020-06-18 14:10:00,43.54,43.59,43.53,43.55,9584.0,39.5275,39.5729,39.5184,39.5366,9584.0
2020-06-18 14:15:00,43.54,43.58,43.49,43.57,19675.0,39.5275,39.5638,39.4821,39.5547,19675.0
2020-06-18 14:20:00,43.57,43.63,43.56,43.63,9161.0,39.5547,39.6092,39.5457,39.6092,9161.0
2020-06-18 14:25:00,43.64,43.65,43.56,43.57,6268.0,39.6183,39.6274,39.5457,39.5547,6268.0
2020-06-18 14:30:00,43.56,43.63,43.48,43.52,20064.0,39.5457,39.6092,39.473,39.5094,20064.0
2020-06-18 14:35:00,43.52,43.58,43.5,43.58,15829.0,39.5094,39.5638,39.4912,39.5638,15829.0
2020-06-18 14:40:00,43.58,43.59,43.49,43.49,7477.0,39.5638,39.5729,39.4821,39.4821,7477.0
2020-06-18 14:45:00,43.49,43.53,43.47,43.5,10305.0,39.4821,39.5184,39.464,39.4912,10305.0
2020-06-18 14:50:00,43.51,43.55,43.51,43.54,11076.0,39.5003,39.5366,39.5003,39.5275,11076.0
2020-06-18 14:55:00,43.54,43.54,43.43,43.43,12720.0,39.5275,39.5275,39.4276,39.4276,12720.0
2020-06-18 15:00:00,43.44,43.47,43.39,43.45,21509.0,39.4367,39.464,39.3913,39.4458,21509.0
2020-06-18 15:05:00,43.44,43.48,43.34,43.48,27887.0,39.4367,39.473,39.3459,39.473,27887.0
2020-06-18 15:10:00,43.47,43.48,43.36,43.38,13374.0,39.464,39.473,39.3641,39.3823,13374.0
2020-06-18 15:15:00,43.39,43.47,43.39,43.47,10643.0,39.3913,39.464,39.3913,39.464,10643.0
2020-06-18 15:20:00,43.46,43.51,43.45,43.5,12759.0,39.4549,39.5003,39.4458,39.4912,12759.0
2020-06-18 15:25:00,43.5,43.56,43.48,43.55,13907.0,39.4912,39.5457,39.473,39.5366,13907.0
2020-06-18 15:30:00,43.53,43.66,43.52,43.61,21678.0,39.5184,39.6365,39.5094,39.5911,21678.0
2020-06-18 15:35:00,43.61,43.67,43.57,43.63,30381.0,39.5911,39.6455,39.5547,39.6092,30381.0
2020-06-18 15:40:00,43.64,43.64,43.52,43.54,41775.0,39.6183,39.6183,39.5094,39.5275,41775.0
2020-06-18 15:45:00,43.54,43.54,43.46,43.48,48564.0,39.5275,39.5275,39.4549,39.473,48564.0
2020-06-18 15:50:00,43.48,43.5,43.3,43.5,67825.0,39.473,39.4912,39.3096,39.4912,67825.0
2020-06-18 15:55:00,43.5,43.55,43.43,43.52,120011.0,39.4912,39.5366,39.4276,39.5094,120011.0
2020-06-19 09:30:00,44.24,44.37,43.93,44.28,266218.0,40.163,40.281,39.8816,40.1993,266218.0
2020-06-19 09:35:00,44.3,44.3,43.85,43.96,18673.0,40.2175,40.2175,39.8089,39.9088,18673.0
2020-06-19 09:40:00,43.92,43.96,43.66,43.69,19011.0,39.8725,39.9088,39.6365,39.6637,19011.0
2020-06-19 09:45:00,43.75,43.77,43.58,43.63,28174.0,39.7182,39.7363,39.5638,39.6092,28174.0
2020-06-19 09:50:00,43.59,43.61,43.42,43.44,18196.0,39.5729,39.5911,39.4186,39.4367,18196.0
2020-06-19 09:55:00,43.44,43.45,43.2,43.26,24095.0,39.4367,39.4458,39.2188,39.2733,24095.0
2020-06-19 10:00:00,43.28,43.54,43.28,43.53,28359.0,39.2915,39.5275,39.2915,39.5184,28359.0
2020-06-19 10:05:00,43.52,43.52,43.36,43.36,11432.0,39.5094,39.5094,39.3641,39.3641,11432.0
2020-06-19 10:10:00,43.36,43.36,43.23,43.32,17870.0,39.3641,39.3641,39.2461,39.3278,17870.0
2020-06-19 10:15:00,43.34,43.44,43.31,43.38,8299.0,39.3459,39.4367,39.3187,39.3823,8299.0
2020-06-19 10:20:00,43.34,43.4,43.29,43.4,12987.0,39.3459,39.4004,39.3005,39.4004,12987.0
2020-06-19 10:25:00,43.39,43.39,43.23,43.27,9684.0,39.3913,39.3913,39.2461,39.2824,9684.0
2020-06-19 10:30:00,43.25,43.29,43.17,43.21,14140.0,39.2642,39.3005,39.1916,39.2279,14140.0
2020-06-19 10:35:00,43.23,43.25,43.15,43.22,12836.0,39.2461,39.2642,39.1735,39.237,12836.0
2020-06-19 10:40:00,43.2,43.2,43.04,43.04,28035.0,39.2188,39.2188,39.0736,39.0736,28035.0
2020-06-19 10:45:00,43.04,43.15,43.0,43.15,28659.0,39.0736,39.1735,39.0373,39.1735,28659.0
2020-06-19 10:50:00,43.16,43.36,43.15,43.34,26401.0,39.1825,39.3641,39.1735,39.3459,26401.0
2020-06-19 10:55:00,43.34,43.34,43.12,43.2,21905.0,39.3459,39.3459,39.1462,39.2188,21905.0
2020-06-19 11:00:00,43.2,43.21,43.1,43.16,15712.0,39.2188,39.2279,39.1281,39.1825,15712.0
2020-06-19 11:05:00,43.17,43.25,43.16,43.25,10228.0,39.1916,39.2642,39.1825,39.2642,10228.0
2020-06-19 11:10:00,43.27,43.37,43.23,43.3,13836.0,39.2824,39.3732,39.2461,39.3096,13836.0
2020-06-19 11:15:00,43.3,43.39,43.27,43.27,29315.0,39.3096,39.3913,39.2824,39.2824,29315.0
2020-06-19 11:20:00,43.27,43.33,43.21,43.28,12281.0,39.2824,39.3369,39.2279,39.2915,12281.0
2020-06-19 11:25:00,43.29,43.3,43.22,43.24,14304.0,39.3005,39.3096,39.237,39.2552,14304.0
2020-06-19 11:30:00,43.22,43.23,43.14,43.21,7636.0,39.237,39.2461,39.1644,39.2279,7636.0
2020-06-19 11:35:00,43.2,43.23,43.15,43.19,8705.0,39.2188,39.2461,39.1735,39.2098,8705.0
2020-06-19 11:40:00,43.2,43.26,43.17,43.2,7651.0,39.2188,39.2733,39.1916,39.2188,7651.0
2020-06-19 11:45:00,43.2,43.32,43.2,43.26,5386.0,39.2188,39.3278,39.2188,39.2733,5386.0
2020-06-19 11:50:00,43.26,43.31,43.24,43.26,4794.0,39.2733,39.3187,39.2552,39.2733,4794.0
2020-06-19 11:55:00,43.26,43.28,43.24,43.27,8166.0,39.2733,39.2915,39.2552,39.2824,8166.0
2020-06-19 12:00:00,43.28,43.28,43.17,43.17,10485.0,39.2915,39.2915,39.1916,39.1916,10485.0
2020-06-19 12:05:00,43.16,43.16,43.1,43.11,7348.0,39.1825,39.1825,39.1281,39.1371,7348.0
2020-06-19 12:10:00,43.11,43.17,42.97,43.01,16858.0,39.1371,39.1916,39.01,39.0464,16858.0
2020-06-19 12:15:00,42.99,43.01,42.69,42.7,16446.0,39.0282,39.0464,38.7558,38.7649,16446.0
2020-06-19 12:20:00,42.67,42.78,42.58,42.59,16278.0,38.7377,38.8375,38.656,38.6651,16278.0
2020-06-19 12:25:00,42.58,42.77,42.57,42.77,7198.0,38.656,38.8285,38.6469,38.8285,7198.0
2020-06-19 12:30:00,42.75,42.88,42.74,42.8,8356.0,38.8103,38.9283,38.8012,38.8557,8356.0
2020-06-19 12:35:00,42.81,42.82,42.71,42.71,5472.0,38.8648,38.8739,38.774,38.774,5472.0
2020-06-19 12:40:00,42.65,42.78,42.65,42.75,6093.0,38.7195,38.8375,38.7195,38.8103,6093.0
2020-06-19 12:45:00,42.75,42.87,42.72,42.87,8623.0,38.8103,38.9193,38.7831,38.9193,8623.0
2020-06-19 12:50:00,42.88,42.91,42.82,42.82,11016.0,38.9283,38.9556,38.8739,38.8739,11016.0
2020-06-19 12:55:00,42.81,43.01,42.81,42.95,6903.0,38.8648,39.0464,38.8648,38.9919,6903.0
2020-06-19 13:00:00,42.97,42.99,42.88,42.91,5082.0,39.01,39.0282,38.9283,38.9556,5082.0
2020-06-19 13:05:00,42.9,42.9,42.79,42.79,5018.0,38.9465,38.9465,38.8466,38.8466,5018.0
2020-06-19 13:10:00,42.8,42.86,42.74,42.76,7356.0,38.8557,38.9102,38.8012,38.8194,7356.0
2020-06-19 13:15:00,42.74,42.74,42.67,42.69,3555.0,38.8012,38.8012,38.7377,38.7558,3555.0
2020-06-19 13:20:00,42.67,42.69,42.57,42.58,8126.0,38.7377,38.7558,38.6469,38.656,8126.0
2020-06-19 13:25:00,42.56,42.68,42.56,42.62,7203.0,38.6378,38.7468,38.6378,38.6923,7203.0
2020-06-19 13:30:00,42.62,42.62,42.53,42.54,8565.0,38.6923,38.6923,38.6106,38.6197,8565.0
2020-06-19 13:35:00,42.55,42.65,42.54,42.6,9415.0,38.6287,38.7195,38.6197,38.6741,9415.0
2020-06-19 13:40:00,42.62,42.66,42.6,42.62,12375.0,38.6923,38.7286,38.6741,38.6923,12375.0
2020-06-19 13:45:00,42.62,42.67,42.48,42.54,15138.0,38.6923,38.7377,38.5652,38.6197,15138.0
2020-06-19 13:50:00,42.55,42.6,42.51,42.52,8333.0,38.6287,38.6741,38.5924,38.6015,8333.0
2020-06-19 13:55:00,42.54,42.62,42.46,42.49,22751.0,38.6197,38.6923,38.547,38.5743,22751.0
2020-06-19 14:00:00,42.5,42.59,42.49,42.51,13204.0,38.5834,38.6651,38.5743,38.5924,13204.0
2020-06-19 14:05:00,42.53,42.53,42.36,42.43,15690.0,38.6106,38.6106,38.4563,38.5198,15690.0
2020-06-19 14:10:00,42.38,42.49,42.36,42.45,10775.0,38.4744,38.5743,38.4563,38.538,10775.0
2020-06-19 14:15:00,42.45,42.52,42.39,42.42,15446.0,38.538,38.6015,38.4835,38.5107,15446.0
2020-06-19 14:20:00,42.43,42.57,42.41,42.57,8199.0,38.5198,38.6469,38.5016,38.6469,8199.0
2020-06-19 14:25:00,42.6,42.6,42.48,42.51,12874.0,38.6741,38.6741,38.5652,38.5924,12874.0
2020-06-19 14:30:00,42.5,42.66,42.45,42.64,10833.0,38.5834,38.7286,38.538,38.7105,10833.0
2020-06-19 14:35:00,42.63,42.77,42.63,42.76,10358.0,38.7014,38.8285,38.7014,38.8194,10358.0
2020-06-19 14:40:00,42.75,42.86,42.74,42.85,7260.0,38.8103,38.9102,38.8012,38.9011,7260.0
2020-06-19 14:45:00,42.84,42.9,42.8,42.8,8739.0,38.892,38.9465,38.8557,38.8557,8739.0
2020-06-19 14:50:00,42.81,42.86,42.76,42.84,10290.0,38.8648,38.9102,38.8194,38.892,10290.0
2020-06-19 14:55:00,42.82,42.87,42.82,42.83,9038.0,38.8739,38.9193,38.8739,38.8829,9038.0
2020-06-19 15:00:00,42.82,42.85,42.77,42.82,12954.0,38.8739,38.9011,38.8285,38.8739,12954.0
2020-06-19 15:05:00,42.8,42.85,42.76,42.83,9453.0,38.8557,38.9011,38.8194,38.8829,9453.0
2020-06-19 15:10:00,42.84,42.98,42.79,42.92,17875.0,38.892,39.0191,38.8466,38.9646,17875.0
2020-06-19 15:15:00,42.91,43.01,42.91,42.97,14671.0,38.9556,39.0464,38.9556,39.01,14671.0
2020-06-19 15:20:00,42.97,42.99,42.94,42.97,9892.0,39.01,39.0282,38.9828,39.01,9892.0
2020-06-19 15:25:00,42.97,42.97,42.88,42.9,15536.0,39.01,39.01,38.9283,38.9465,15536.0
2020-06-19 15:30:00,42.91,42.94,42.85,42.94,19604.0,38.9556,38.9828,38.9011,38.9828,19604.0
2020-06-19 15:35:00,42.95,42.95,42.86,42.88,20734.0,38.9919,38.9919,38.9102,38.9283,20734.0
2020-06-19 15:40:00,42.88,42.98,42.87,42.97,26751.0,38.9283,39.0191,38.9193,39.01,26751.0
2020-06-19 15:45:00,42.97,43.0,42.75,42.76,27852.0,39.01,39.0373,38.8103,38.8194,27852.0
2020-06-19 15:50:00,42.77,42.88,42.76,42.83,53356.0,38.8285,38.9283,38.8194,38.8829,53356.0
2020-06-19 15:55:00,42.84,42.85,42.65,42.67,106431.0,38.892,38.9011,38.7195,38.7377,106431.0
2020-06-22 09:30:00,42.51,42.63,42.02,42.15,56108.0,38.5924,38.7014,38.1476,38.2656,56108.0
2020-06-22 09:35:00,42.2,42.31,42.11,42.19,21078.0,38.311,38.4109,38.2293,38.3019,21078.0
2020-06-22 09:40:00,42.18,42.26,42.08,42.23,10835.0,38.2928,38.3655,38.2021,38.3382,10835.0
2020-06-22 09:45:00,42.23,42.41,42.17,42.35,12316.0,38.3382,38.5016,38.2838,38.4472,12316.0
2020-06-22 09:50:00,42.38,42.49,42.35,42.47,7539.0,38.4744,38.5743,38.4472,38.5561,7539.0
2020-06-22 09:55:00,42.46,42.56,42.35,42.35,5749.0,38.547,38.6378,38.4472,38.4472,5749.0
2020-06-22 10:00:00,42.35,42.43,42.21,42.42,10260.0,38.4472,38.5198,38.3201,38.5107,10260.0
2020-06-22 10:05:00,42.41,42.52,42.37,42.49,3744.0,38.5016,38.6015,38.4653,38.5743,3744.0
2020-06-22 10:10:00,42.48,42.62,42.44,42.56,10488.0,38.5652,38.6923,38.5289,38.6378,10488.0
2020-06-22 10:15:00,42.54,42.59,42.48,42.51,5499.0,38.6197,38.6651,38.5652,38.5924,5499.0
2020-06-22 10:20:00,42.55,42.71,42.55,42.7,9950.0,38.6287,38.774,38.6287,38.7649,9950.0
2020-06-22 10:25:00,42.72,42.74,42.6,42.61,15724.0,38.7831,38.8012,38.6741,38.6832,15724.0
2020-06-22 10:30:00,42.59,42.59,42.53,42.57,8215.0,38.6651,38.6651,38.6106,38.6469,8215.0
2020-06-22 10:35:00,42.54,42.56,42.4,42.41,12042.0,38.6197,38.6378,38.4926,38.5016,12042.0
2020-06-22 10:40:00,42.4,42.45,42.36,42.38,18230.0,38.4926,38.538,38.4563,38.4744,18230.0
2020-06-22 10:45:00,42.39,42.42,42.32,42.39,5196.0,38.4835,38.5107,38.4199,38.4835,5196.0
2020-06-22 10:50:00,42.38,42.45,42.35,42.35,8301.0,38.4744,38.538,38.4472,38.4472,8301.0
2020-06-22 10:55:00,42.36,42.36,42.26,42.26,16862.0,38.4563,38.4563,38.3655,38.3655,16862.0
2020-06-22 11:00:00,42.25,42.28,42.18,42.19,13571.0,38.3564,38.3836,38.2928,38.3019,13571.0
2020-06-22 11:05:00,42.21,42.3,42.17,42.25,7228.0,38.3201,38.4018,38.2838,38.3564,7228.0
2020-06-22 11:10:00,42.25,42.33,42.22,42.25,9554.0,38.3564,38.429,38.3292,38.3564,9554.0
2020-06-22 11:15:00,42.27,42.37,42.24,42.25,6444.0,38.3745,38.4653,38.3473,38.3564,6444.0
2020-06-22 11:20:00,42.26,42.26,42.19,42.21,12977.0,38.3655,38.3655,38.3019,38.3201,12977.0
2020-06-22 11:25:00,42.2,42.23,42.15,42.2,10374.0,38.311,38.3382,38.2656,38.311,10374.0
2020-06-22 11:30:00,42.2,42.21,42.12,42.19,8196.0,38.311,38.3201,38.2384,38.3019,8196.0
2020-06-22 11:35:00,42.18,42.25,42.17,42.24,6429.0,38.2928,38.3564,38.2838,38.3473,6429.0
2020-06-22 11:40:00,42.25,42.26,42.22,42.22,9873.0,38.3564,38.3655,38.3292,38.3292,9873.0
2020-06-22 11:45:00,42.22,42.23,42.15,42.16,8412.0,38.3292,38.3382,38.2656,38.2747,8412.0
2020-06-22 11:50:00,42.18,42.24,42.16,42.18,9483.0,38.2928,38.3473,38.2747,38.2928,9483.0
2020-06-22 11:55:00,42.19,42.2,42.16,42.17,3547.0,38.3019,38.311,38.2747,38.2838,3547.0
2020-06-22 12:00:00,42.19,42.35,42.19,42.33,8541.0,38.3019,38.4472,38.3019,38.429,8541.0
2020-06-22 12:05:00,42.33,42.34,42.29,42.34,6279.0,38.429,38.4381,38.3927,38.4381,6279.0
2020-06-22 12:10:00,42.31,42.4,42.27,42.4,6452.0,38.4109,38.4926,38.3745,38.4926,6452.0
2020-06-22 12:15:00,42.38,42.45,42.37,42.39,6378.0,38.4744,38.538,38.4653,38.4835,6378.0
2020-06-22 12:20:00,42.4,42.46,42.38,42.45,20019.0,38.4926,38.547,38.4744,38.538,20019.0
2020-06-22 12:25:00,42.46,42.48,42.43,42.43,17420.0,38.547,38.5652,38.5198,38.5198,17420.0
2020-06-22 12:30:00,42.43,42.44,42.39,42.4,5728.0,38.5198,38.5289,38.4835,38.4926,5728.0
2020-06-22 12:35:00,42.39,42.43,42.38,42.41,15608.0,38.4835,38.5198,38.4744,38.5016,15608.0
2020-06-22 12:40:00,42.4,42.48,42.39,42.48,12505.0,38.4926,38.5652,38.4835,38.5652,12505.0
2020-06-22 12:45:00,42.46,42.59,42.46,42.56,6948.0,38.547,38.6651,38.547,38.6378,6948.0
2020-06-22 12:50:00,42.58,42.63,42.55,42.58,8820.0,38.656,38.7014,38.6287,38.656,8820.0
2020-06-22 12:55:00,42.59,42.59,42.54,42.54,3682.0,38.6651,38.6651,38.6197,38.6197,3682.0
2020-06-22 13:00:00,42.56,42.63,42.56,42.6,6136.0,38.6378,38.7014,38.6378,38.6741,6136.0
2020-06-22 13:05:00,42.63,42.64,42.58,42.64,6830.0,38.7014,38.7105,38.656,38.7105,6830.0
2020-06-22 13:10:00,42.65,42.67,42.52,42.52,9371.0,38.7195,38.7377,38.6015,38.6015,9371.0
2020-06-22 13:15:00,42.5,42.59,42.5,42.59,3448.0,38.5834,38.6651,38.5834,38.6651,3448.0
2020-06-22 13:20:00,42.58,42.65,42.57,42.64,5870.0,38.656,38.7195,38.6469,38.7105,5870.0
2020-06-22 13:25:00,42.67,42.69,42.58,42.58,7270.0,38.7377,38.7558,38.656,38.656,7270.0
2020-06-22 13:30:00,42.59,42.61,42.52,42.52,6605.0,38.6651,38.6832,38.6015,38.6015,6605.0
2020-06-22 13:35:00,42.5,42.53,42.44,42.48,6713.0,38.5834,38.6106,38.5289,38.5652,6713.0
2020-06-22 13:40:00,42.46,42.54,42.46,42.53,4091.0,38.547,38.6197,38.547,38.6106,4091.0
2020-06-22 13:45:00,42.54,42.57,42.52,42.56,3790.0,38.6197,38.6469,38.6015,38.6378,3790.0
2020-06-22 13:50:00,42.55,42.56,42.52,42.52,5138.0,38.6287,38.6378,38.6015,38.6015,5138.0
2020-06-22 13:55:00,42.53,42.54,42.51,42.53,3980.0,38.6106,38.6197,38.5924,38.6106,3980.0
2020-06-22 14:00:00,42.52,42.54,42.41,42.44,10800.0,38.6015,38.6197,38.5016,38.5289,10800.0
2020-06-22 14:05:00,42.45,42.46,42.42,42.42,4069.0,38.538,38.547,38.5107,38.5107,4069.0
2020-06-22 14:10:00,42.43,42.44,42.35,42.38,12618.0,38.5198,38.5289,38.4472,38.4744,12618.0
2020-06-22 14:15:00,42.39,42.45,42.38,42.4,5478.0,38.4835,38.538,38.4744,38.4926,5478.0
2020-06-22 14:20:00,42.41,42.42,42.35,42.36,14809.0,38.5016,38.5107,38.4472,38.4563,14809.0
2020-06-22 14:25:00,42.37,42.38,42.32,42.32,19680.0,38.4653,38.4744,38.4199,38.4199,19680.0
2020-06-22 14:30:00,42.32,42.34,42.26,42.29,9038.0,38.4199,38.4381,38.3655,38.3927,9038.0
2020-06-22 14:35:00,42.32,42.44,42.29,42.44,6912.0,38.4199,38.5289,38.3927,38.5289,6912.0
2020-06-22 14:40:00,42.4,42.47,42.4,42.41,7066.0,38.4926,38.5561,38.4926,38.5016,7066.0
2020-06-22 14:45:00,42.42,42.45,42.41,42.45,6023.0,38.5107,38.538,38.5016,38.538,6023.0
2020-06-22 14:50:00,42.44,42.45,42.41,42.43,8264.0,38.5289,38.538,38.5016,38.5198,8264.0
2020-06-22 14:55:00,42.42,42.54,42.42,42.51,5889.0,38.5107,38.6197,38.5107,38.5924,5889.0
2020-06-22 15:00:00,42.51,42.55,42.48,42.51,7016.0,38.5924,38.6287,38.5652,38.5924,7016.0
2020-06-22 15:05:00,42.51,42.51,42.41,42.41,7397.0,38.5924,38.5924,38.5016,38.5016,7397.0
2020-06-22 15:10:00,42.41,42.49,42.39,42.39,11428.0,38.5016,38.5743,38.4835,38.4835,11428.0
2020-06-22 15:15:00,42.37,42.38,42.31,42.31,7706.0,38.4653,38.4744,38.4109,38.4109,7706.0
2020-06-22 15:20:00,42.3,42.34,42.17,42.18,17325.0,38.4018,38.4381,38.2838,38.2928,17325.0
2020-06-22 15:25:00,42.19,42.25,42.18,42.25,18092.0,38.3019,38.3564,38.2928,38.3564,18092.0
2020-06-22 15:30:00,42.25,42.36,42.24,42.32,18410.0,38.3564,38.4563,38.3473,38.4199,18410.0
2020-06-22 15:35:00,42.32,42.34,42.23,42.29,21959.0,38.4199,38.4381,38.3382,38.3927,21959.0
2020-06-22 15:40:00,42.29,42.34,42.26,42.3,26084.0,38.3927,38.4381,38.3655,38.4018,26084.0
2020-06-22 15:45:00,42.3,42.36,42.22,42.23,33828.0,38.4018,38.4563,38.3292,38.3382,33828.0
2020-06-22 15:50:00,42.22,42.27,42.19,42.27,60084.0,38.3292,38.3745,38.3019,38.3745,60084.0
2020-06-22 15:55:00,42.27,42.3,42.2,42.3,100244.0,38.3745,38.4018,38.311,38.4018,100244.0
2020-06-23 09:30:00,42.94,43.17,42.86,43.11,52642.0,38.9828,39.1916,38.9102,39.1371,52642.0
2020-06-23 09:35:00,43.08,43.12,42.86,42.87,41081.0,39.1099,39.1462,38.9102,38.9193,41081.0
2020-06-23 09:40:00,42.88,43.11,42.86,43.11,17500.0,38.9283,39.1371,38.9102,39.1371,17500.0
2020-06-23 09:45:00,43.08,43.08,42.73,42.73,11459.0,39.1099,39.1099,38.7922,38.7922,11459.0
2020-06-23 09:50:00,42.7,42.78,42.61,42.7,14479.0,38.7649,38.8375,38.6832,38.7649,14479.0
2020-06-23 09:55:00,42.71,42.74,42.63,42.63,8950.0,38.774,38.8012,38.7014,38.7014,8950.0
2020-06-23 10:00:00,42.61,42.72,42.51,42.58,13890.0,38.6832,38.7831,38.5924,38.656,13890.0
2020-06-23 10:05:00,42.6,42.63,42.44,42.58,14464.0,38.6741,38.7014,38.5289,38.656,14464.0
2020-06-23 10:10:00,42.54,42.58,42.45,42.55,9857.0,38.6197,38.656,38.538,38.6287,9857.0
2020-06-23 10:15:00,42.57,42.62,42.54,42.58,8203.0,38.6469,38.6923,38.6197,38.656,8203.0
2020-06-23 10:20:00,42.58,42.59,42.46,42.58,11658.0,38.656,38.6651,38.547,38.656,11658.0
2020-06-23 10:25:00,42.58,42.62,42.56,42.59,5945.0,38.656,38.6923,38.6378,38.6651,5945.0
2020-06-23 10:30:00,42.62,42.63,42.52,42.54,23161.0,38.6923,38.7014,38.6015,38.6197,23161.0
2020-06-23 10:35:00,42.53,42.61,42.5,42.58,8343.0,38.6106,38.6832,38.5834,38.656,8343.0
2020-06-23 10:40:00,42.57,42.63,42.5,42.5,9505.0,38.6469,38.7014,38.5834,38.5834,9505.0
2020-06-23 10:45:00,42.5,42.5,42.37,42.45,13104.0,38.5834,38.5834,38.4653,38.538,13104.0
2020-06-23 10:50:00,42.44,42.53,42.43,42.5,10690.0,38.5289,38.6106,38.5198,38.5834,10690.0
2020-06-23 10:55:00,42.49,42.52,42.45,42.5,6535.0,38.5743,38.6015,38.538,38.5834,6535.0
2020-06-23 11:00:00,42.5,42.65,42.45,42.64,9359.0,38.5834,38.7195,38.538,38.7105,9359.0
2020-06-23 11:05:00,42.66,42.72,42.65,42.69,7448.0,38.7286,38.7831,38.7195,38.7558,7448.0
2020-06-23 11:10:00,42.69,42.73,42.64,42.65,14210.0,38.7558,38.7922,38.7105,38.7195,14210.0
2020-06-23 11:15:00,42.64,42.76,42.63,42.71,9090.0,38.7105,38.8194,38.7014,38.774,9090.0
2020-06-23 11:20:00,42.72,42.87,42.71,42.86,14643.0,38.7831,38.9193,38.774,38.9102,14643.0
2020-06-23 11:25:00,42.85,42.9,42.78,42.89,32381.0,38.9011,38.9465,38.8375,38.9374,32381.0
2020-06-23 11:30:00,42.88,42.92,42.85,42.92,19686.0,38.9283,38.9646,38.9011,38.9646,19686.0
2020-06-23 11:35:00,42.91,42.94,42.84,42.91,9366.0,38.9556,38.9828,38.892,38.9556,9366.0
2020-06-23 11:40:00,42.91,42.94,42.87,42.88,9607.0,38.9556,38.9828,38.9193,38.9283,9607.0
2020-06-23 11:45:00,42.89,42.9,42.78,42.78,8420.0,38.9374,38.9465,38.8375,38.8375,8420.0
2020-06-23 11:50:00,42.78,42.8,42.69,42.72,8435.0,38.8375,38.8557,38.7558,38.7831,8435.0
2020-06-23 11:55:00,42.72,42.82,42.72,42.82,6248.0,38.7831,38.8739,38.7831,38.8739,6248.0
2020-06-23 12:00:00,42.82,42.88,42.82,42.84,6149.0,38.8739,38.9283,38.8739,38.892,6149.0
2020-06-23 12:05:00,42.84,42.84,42.7,42.71,4778.0,38.892,38.892,38.7649,38.774,4778.0
2020-06-23 12:10:00,42.71,42.76,42.69,42.69,6903.0,38.774,38.8194,38.7558,38.7558,6903.0
2020-06-23 12:15:00,42.67,42.74,42.67,42.73,5567.0,38.7377,38.8012,38.7377,38.7922,5567.0
2020-06-23 12:20:00,42.72,42.81,42.66,42.81,6166.0,38.7831,38.8648,38.7286,38.8648,6166.0
2020-06-23 12:25:00,42.79,42.8,42.71,42.74,7519.0,38.8466,38.8557,38.774,38.8012,7519.0
2020-06-23 12:30:00,42.73,42.78,42.71,42.71,3767.0,38.7922,38.8375,38.774,38.774,3767.0
2020-06-23 12:35:00,42.7,42.74,42.67,42.69,4928.0,38.7649,38.8012,38.7377,38.7558,4928.0
2020-06-23 12:40:00,42.67,42.68,42.63,42.66,3901.0,38.7377,38.7468,38.7014,38.7286,3901.0
2020-06-23 12:45:00,42.65,42.71,42.63,42.69,3557.0,38.7195,38.774,38.7014,38.7558,3557.0
2020-06-23 12:50:00,42.69,42.69,42.65,42.66,1940.0,38.7558,38.7558,38.7195,38.7286,1940.0
2020-06-23 12:55:00,42.66,42.69,42.63,42.65,4473.0,38.7286,38.7558,38.7014,38.7195,4473.0
2020-06-23 13:00:00,42.67,42.69,42.63,42.69,2603.0,38.7377,38.7558,38.7014,38.7558,2603.0
2020-06-23 13:05:00,42.67,42.69,42.64,42.67,3323.0,38.7377,38.7558,38.7105,38.7377,3323.0
2020-06-23 13:10:00,42.66,42.66,42.63,42.65,8267.0,38.7286,38.7286,38.7014,38.7195,8267.0
2020-06-23 13:15:00,42.66,42.67,42.63,42.66,5225.0,38.7286,38.7377,38.7014,38.7286,5225.0
2020-06-23 13:20:00,42.67,42.7,42.65,42.68,7377.0,38.7377,38.7649,38.7195,38.7468,7377.0
2020-06-23 13:25:00,42.66,42.71,42.66,42.71,3000.0,38.7286,38.774,38.7286,38.774,3000.0
2020-06-23 13:30:00,42.69,42.76,42.68,42.76,7955.0,38.7558,38.8194,38.7468,38.8194,7955.0
2020-06-23 13:35:00,42.77,42.78,42.74,42.74,3575.0,38.8285,38.8375,38.8012,38.8012,3575.0
2020-06-23 13:40:00,42.74,42.75,42.69,42.71,4026.0,38.8012,38.8103,38.7558,38.774,4026.0
2020-06-23 13:45:00,42.71,42.73,42.66,42.66,5199.0,38.774,38.7922,38.7286,38.7286,5199.0
2020-06-23 13:50:00,42.66,42.7,42.62,42.68,9502.0,38.7286,38.7649,38.6923,38.7468,9502.0
2020-06-23 13:55:00,42.69,42.71,42.65,42.69,3043.0,38.7558,38.774,38.7195,38.7558,3043.0
2020-06-23 14:00:00,42.69,42.69,42.56,42.57,5817.0,38.7558,38.7558,38.6378,38.6469,5817.0
2020-06-23 14:05:00,42.56,42.61,42.53,42.6,6398.0,38.6378,38.6832,38.6106,38.6741,6398.0
2020-06-23 14:10:00,42.6,42.61,42.52,42.55,5920.0,38.6741,38.6832,38.6015,38.6287,5920.0
2020-06-23 14:15:00,42.56,42.58,42.54,42.55,4686.0,38.6378,38.656,38.6197,38.6287,4686.0
2020-06-23 14:20:00,42.56,42.63,42.55,42.61,8609.0,38.6378,38.7014,38.6287,38.6832,8609.0
2020-06-23 14:25:00,42.61,42.66,42.58,42.65,6756.0,38.6832,38.7286,38.656,38.7195,6756.0
2020-06-23 14:30:00,42.65,42.65,42.61,42.62,6085.0,38.7195,38.7195,38.6832,38.6923,6085.0
2020-06-23 14:35:00,42.62,42.65,42.6,42.6,5136.0,38.6923,38.7195,38.6741,38.6741,5136.0
2020-06-23 14:40:00,42.6,42.62,42.55,42.6,10911.0,38.6741,38.6923,38.6287,38.6741,10911.0
2020-06-23 14:45:00,42.59,42.59,42.5,42.5,7762.0,38.6651,38.6651,38.5834,38.5834,7762.0
2020-06-23 14:50:00,42.54,42.57,42.51,42.54,7634.0,38.6197,38.6469,38.5924,38.6197,7634.0
2020-06-23 14:55:00,42.55,42.56,42.5,42.52,10903.0,38.6287,38.6378,38.5834,38.6015,10903.0
2020-06-23 15:00:00,42.51,42.52,42.46,42.48,11483.0,38.5924,38.6015,38.547,38.5652,11483.0
2020-06-23 15:05:00,42.47,42.5,42.46,42.48,5960.0,38.5561,38.5834,38.547,38.5652,5960.0
2020-06-23 15:10:00,42.5,42.54,42.46,42.54,5374.0,38.5834,38.6197,38.547,38.6197,5374.0
2020-06-23 15:15:00,42.54,42.61,42.54,42.6,7915.0,38.6197,38.6832,38.6197,38.6741,7915.0
2020-06-23 15:20:00,42.6,42.62,42.56,42.57,13624.0,38.6741,38.6923,38.6378,38.6469,13624.0
2020-06-23 15:25:00,42.59,42.61,42.55,42.56,11315.0,38.6651,38.6832,38.6287,38.6378,11315.0
2020-06-23 15:30:00,42.56,42.58,42.47,42.49,37304.0,38.6378,38.656,38.5561,38.5743,37304.0
2020-06-23 15:35:00,42.49,42.52,42.46,42.47,13864.0,38.5743,38.6015,38.547,38.5561,13864.0
2020-06-23 15:40:00,42.46,42.49,42.38,42.48,26744.0,38.547,38.5743,38.4744,38.5652,26744.0
2020-06-23 15:45:00,42.48,42.49,42.39,42.4,23654.0,38.5652,38.5743,38.4835,38.4926,23654.0
2020-06-23 15:50:00,42.37,42.38,42.23,42.25,46378.0,38.4653,38.4744,38.3382,38.3564,46378.0
2020-06-23 15:55:00,42.26,42.28,42.2,42.23,73142.0,38.3655,38.3836,38.311,38.3382,73142.0
2020-06-24 09:30:00,41.92,41.99,41.52,41.52,75931.0,38.0568,38.1204,37.6937,37.6937,75931.0
2020-06-24 09:35:00,41.55,41.73,41.52,41.54,24454.0,37.7209,37.8843,37.6937,37.7118,24454.0
2020-06-24 09:40:00,41.53,41.53,41.38,41.46,13058.0,37.7027,37.7027,37.5666,37.6392,13058.0
2020-06-24 09:45:00,41.45,41.49,41.36,41.39,7076.0,37.6301,37.6664,37.5484,37.5756,7076.0
2020-06-24 09:50:00,41.41,41.43,41.24,41.29,17862.0,37.5938,37.612,37.4395,37.4849,17862.0
2020-06-24 09:55:00,41.32,41.36,41.21,41.21,14815.0,37.5121,37.5484,37.4122,37.4122,14815.0
2020-06-24 10:00:00,41.22,41.32,41.19,41.29,16961.0,37.4213,37.5121,37.3941,37.4849,16961.0
2020-06-24 10:05:00,41.24,41.31,41.21,41.23,15927.0,37.4395,37.503,37.4122,37.4304,15927.0
2020-06-24 10:10:00,41.23,41.36,41.18,41.35,14432.0,37.4304,37.5484,37.385,37.5393,14432.0
2020-06-24 10:15:00,41.35,41.36,41.16,41.19,11417.0,37.5393,37.5484,37.3668,37.3941,11417.0
2020-06-24 10:20:00,41.21,41.4,41.16,41.4,14624.0,37.4122,37.5847,37.3668,37.5847,14624.0
2020-06-24 10:25:00,41.47,41.48,41.38,41.44,7215.0,37.6483,37.6574,37.5666,37.621,7215.0
2020-06-24 10:30:00,41.43,41.51,41.25,41.27,12745.0,37.612,37.6846,37.4485,37.4667,12745.0
2020-06-24 10:35:00,41.28,41.41,41.11,41.16,15395.0,37.4758,37.5938,37.3214,37.3668,15395.0
2020-06-24 10:40:00,41.17,41.21,41.15,41.16,6635.0,37.3759,37.4122,37.3578,37.3668,6635.0
2020-06-24 10:45:00,41.19,41.22,41.12,41.13,10347.0,37.3941,37.4213,37.3305,37.3396,10347.0
2020-06-24 10:50:00,41.18,41.22,41.08,41.16,13670.0,37.385,37.4213,37.2942,37.3668,13670.0
2020-06-24 10:55:00,41.19,41.26,41.17,41.22,14777.0,37.3941,37.4576,37.3759,37.4213,14777.0
2020-06-24 11:00:00,41.21,41.28,41.17,41.28,9208.0,37.4122,37.4758,37.3759,37.4758,9208.0
2020-06-24 11:05:00,41.26,41.33,41.15,41.16,11303.0,37.4576,37.5212,37.3578,37.3668,11303.0
2020-06-24 11:10:00,41.18,41.19,41.0,41.14,20245.0,37.385,37.3941,37.2216,37.3487,20245.0
2020-06-24 11:15:00,41.15,41.2,41.08,41.12,12517.0,37.3578,37.4032,37.2942,37.3305,12517.0
2020-06-24 11:20:00,41.1,41.1,40.97,41.0,23771.0,37.3124,37.3124,37.1944,37.2216,23771.0
2020-06-24 11:25:00,40.98,41.07,40.98,41.07,13720.0,37.2034,37.2851,37.2034,37.2851,13720.0
2020-06-24 11:30:00,41.04,41.1,40.92,40.97,12295.0,37.2579,37.3124,37.149,37.1944,12295.0
2020-06-24 11:35:00,40.98,41.02,40.82,40.82,28922.0,37.2034,37.2397,37.0582,37.0582,28922.0
2020-06-24 11:40:00,40.83,40.85,40.67,40.69,21944.0,37.0673,37.0854,36.922,36.9402,21944.0
2020-06-24 11:45:00,40.71,40.8,40.59,40.61,33105.0,36.9583,37.04,36.8494,36.8675,33105.0
2020-06-24 11:50:00,40.63,40.74,40.62,40.69,16449.0,36.8857,36.9855,36.8766,36.9402,16449.0
2020-06-24 11:55:00,40.69,40.86,40.68,40.86,17447.0,36.9402,37.0945,36.9311,37.0945,17447.0
2020-06-24 12:00:00,40.84,40.93,40.8,40.93,7614.0,37.0763,37.158,37.04,37.158,7614.0
2020-06-24 12:05:00,40.92,40.92,40.71,40.74,10415.0,37.149,37.149,36.9583,36.9855,10415.0
2020-06-24 12:10:00,40.76,40.86,40.72,40.86,13369.0,37.0037,37.0945,36.9674,37.0945,13369.0
2020-06-24 12:15:00,40.86,41.02,40.86,41.0,11553.0,37.0945,37.2397,37.0945,37.2216,11553.0
2020-06-24 12:20:00,40.99,41.04,40.98,40.98,10511.0,37.2125,37.2579,37.2034,37.2034,10511.0
2020-06-24 12:25:00,40.98,40.98,40.83,40.88,17152.0,37.2034,37.2034,37.0673,37.1126,17152.0
2020-06-24 12:30:00,40.89,40.89,40.79,40.8,8187.0,37.1217,37.1217,37.0309,37.04,8187.0
2020-06-24 12:35:00,40.8,40.88,40.8,40.82,8042.0,37.04,37.1126,37.04,37.0582,8042.0
2020-06-24 12:40:00,40.82,41.0,40.81,40.99,5242.0,37.0582,37.2216,37.0491,37.2125,5242.0
2020-06-24 12:45:00,40.99,41.0,40.96,40.96,7192.0,37.2125,37.2216,37.1853,37.1853,7192.0
2020-06-24 12:50:00,40.96,40.98,40.93,40.95,7243.0,37.1853,37.2034,37.158,37.1762,7243.0
2020-06-24 12:55:00,40.96,41.09,40.95,41.08,8245.0,37.1853,37.3033,37.1762,37.2942,8245.0
2020-06-24 13:00:00,41.08,41.08,41.01,41.08,3593.0,37.2942,37.2942,37.2307,37.2942,3593.0
2020-06-24 13:05:00,41.07,41.09,41.01,41.01,3563.0,37.2851,37.3033,37.2307,37.2307,3563.0
2020-06-24 13:10:00,41.03,41.03,40.96,40.97,9768.0,37.2488,37.2488,37.1853,37.1944,9768.0
2020-06-24 13:15:00,40.96,41.09,40.96,41.06,9497.0,37.1853,37.3033,37.1853,37.2761,9497.0
2020-06-24 13:20:00,41.03,41.03,40.96,40.96,10152.0,37.2488,37.2488,37.1853,37.1853,10152.0
2020-06-24 13:25:00,40.97,40.99,40.93,40.94,16632.0,37.1944,37.2125,37.158,37.1671,16632.0
2020-06-24 13:30:00,40.94,40.95,40.86,40.86,15411.0,37.1671,37.1762,37.0945,37.0945,15411.0
2020-06-24 13:35:00,40.86,40.88,40.78,40.83,7402.0,37.0945,37.1126,37.0219,37.0673,7402.0
2020-06-24 13:40:00,40.83,40.93,40.82,40.92,9997.0,37.0673,37.158,37.0582,37.149,9997.0
2020-06-24 13:45:00,40.92,40.96,40.85,40.94,10903.0,37.149,37.1853,37.0854,37.1671,10903.0
2020-06-24 13:50:00,40.93,40.97,40.88,40.97,8847.0,37.158,37.1944,37.1126,37.1944,8847.0
2020-06-24 13:55:00,40.96,41.01,40.95,41.0,11326.0,37.1853,37.2307,37.1762,37.2216,11326.0
2020-06-24 14:00:00,41.01,41.04,40.83,40.85,14720.0,37.2307,37.2579,37.0673,37.0854,14720.0
2020-06-24 14:05:00,40.86,41.02,40.84,41.02,11881.0,37.0945,37.2397,37.0763,37.2397,11881.0
2020-06-24 14:10:00,41.0,41.01,40.9,40.91,10334.0,37.2216,37.2307,37.1308,37.1399,10334.0
2020-06-24 14:15:00,40.93,41.0,40.91,40.91,7810.0,37.158,37.2216,37.1399,37.1399,7810.0
2020-06-24 14:20:00,40.94,40.95,40.86,40.88,9970.0,37.1671,37.1762,37.0945,37.1126,9970.0
2020-06-24 14:25:00,40.88,40.97,40.85,40.96,16030.0,37.1126,37.1944,37.0854,37.1853,16030.0
2020-06-24 14:30:00,40.95,41.02,40.92,41.0,16213.0,37.1762,37.2397,37.149,37.2216,16213.0
2020-06-24 14:35:00,40.99,40.99,40.92,40.95,7036.0,37.2125,37.2125,37.149,37.1762,7036.0
2020-06-24 14:40:00,40.96,40.97,40.84,40.87,14298.0,37.1853,37.1944,37.0763,37.1036,14298.0
2020-06-24 14:45:00,40.89,40.99,40.86,40.98,14452.0,37.1217,37.2125,37.0945,37.2034,14452.0
2020-06-24 14:50:00,40.98,40.99,40.89,40.9,11822.0,37.2034,37.2125,37.1217,37.1308,11822.0
2020-06-24 14:55:00,40.91,40.93,40.83,40.85,10454.0,37.1399,37.158,37.0673,37.0854,10454.0
2020-06-24 15:00:00,40.9,40.97,40.88,40.93,18996.0,37.1308,37.1944,37.1126,37.158,18996.0
2020-06-24 15:05:00,40.92,40.94,40.87,40.88,12379.0,37.149,37.1671,37.1036,37.1126,12379.0
2020-06-24 15:10:00,40.89,41.0,40.84,40.99,33939.0,37.1217,37.2216,37.0763,37.2125,33939.0
2020-06-24 15:15:00,40.99,41.09,40.95,41.06,30862.0,37.2125,37.3033,37.1762,37.2761,30862.0
2020-06-24 15:20:00,41.06,41.09,40.95,40.96,17835.0,37.2761,37.3033,37.1762,37.1853,17835.0
2020-06-24 15:25:00,40.96,40.99,40.87,40.87,17045.0,37.1853,37.2125,37.1036,37.1036,17045.0
2020-06-24 15:30:00,40.87,40.93,40.85,40.92,19691.0,37.1036,37.158,37.0854,37.149,19691.0
2020-06-24 15:35:00,40.92,40.94,40.77,40.8,31706.0,37.149,37.1671,37.0128,37.04,31706.0
2020-06-24 15:40:00,40.8,40.94,40.8,40.93,34899.0,37.04,37.1671,37.04,37.158,34899.0
2020-06-24 15:45:00,40.93,40.96,40.86,40.86,37219.0,37.158,37.1853,37.0945,37.0945,37219.0
2020-06-24 15:50:00,40.86,40.86,40.67,40.69,61123.0,37.0945,37.0945,36.922,36.9402,61123.0
2020-06-24 15:55:00,40.7,40.74,40.65,40.69,144459.0,36.9492,36.9855,36.9038,36.9402,144459.0
2020-06-25 09:30:00,40.25,40.29,39.9,40.06,108009.0,36.5407,36.577,36.223,36.3682,108009.0
2020-06-25 09:35:00,40.08,40.36,40.04,40.35,28027.0,36.3864,36.6406,36.3501,36.6315,28027.0
2020-06-25 09:40:00,40.31,40.31,40.06,40.14,12204.0,36.5952,36.5952,36.3682,36.4408,12204.0
2020-06-25 09:45:00,40.15,40.46,40.14,40.42,30927.0,36.4499,36.7314,36.4408,36.695,30927.0
2020-06-25 09:50:00,40.37,40.53,40.35,40.39,14788.0,36.6496,36.7949,36.6315,36.6678,14788.0
2020-06-25 09:55:00,40.37,40.47,40.27,40.42,16056.0,36.6496,36.7404,36.5589,36.695,16056.0
2020-06-25 10:00:00,40.42,40.67,40.41,40.63,16463.0,36.695,36.922,36.686,36.8857,16463.0
2020-06-25 10:05:00,40.64,40.64,40.46,40.52,15913.0,36.8948,36.8948,36.7314,36.7858,15913.0
2020-06-25 10:10:00,40.55,40.76,40.55,40.67,20572.0,36.8131,37.0037,36.8131,36.922,20572.0
2020-06-25 10:15:00,40.67,40.67,40.48,40.58,19090.0,36.922,36.922,36.7495,36.8403,19090.0
2020-06-25 10:20:00,40.59,40.77,40.58,40.71,10731.0,36.8494,37.0128,36.8403,36.9583,10731.0
2020-06-25 10:25:00,40.7,40.84,40.64,40.81,12233.0,36.9492,37.0763,36.8948,37.0491,12233.0
2020-06-25 10:30:00,40.78,40.81,40.54,40.54,15694.0,37.0219,37.0491,36.804,36.804,15694.0
2020-06-25 10:35:00,40.57,40.59,40.42,40.43,12175.0,36.8312,36.8494,36.695,36.7041,12175.0
2020-06-25 10:40:00,40.46,40.46,40.34,40.41,8522.0,36.7314,36.7314,36.6224,36.686,8522.0
2020-06-25 10:45:00,40.4,40.49,40.36,40.36,16320.0,36.6769,36.7586,36.6406,36.6406,16320.0
2020-06-25 10:50:00,40.41,40.44,40.37,40.38,13285.0,36.686,36.7132,36.6496,36.6587,13285.0
2020-06-25 10:55:00,40.35,40.42,40.32,40.41,12569.0,36.6315,36.695,36.6043,36.686,12569.0
2020-06-25 11:00:00,40.4,40.4,40.28,40.31,11178.0,36.6769,36.6769,36.5679,36.5952,11178.0
2020-06-25 11:05:00,40.29,40.3,40.2,40.23,22423.0,36.577,36.5861,36.4953,36.5225,22423.0
2020-06-25 11:10:00,40.23,40.36,40.18,40.32,22930.0,36.5225,36.6406,36.4772,36.6043,22930.0
2020-06-25 11:15:00,40.32,40.43,40.29,40.37,13990.0,36.6043,36.7041,36.577,36.6496,13990.0
2020-06-25 11:20:00,40.36,40.36,40.29,40.29,8459.0,36.6406,36.6406,36.577,36.577,8459.0
2020-06-25 11:25:00,40.31,40.32,40.23,40.28,15969.0,36.5952,36.6043,36.5225,36.5679,15969.0
2020-06-25 11:30:00,40.32,40.33,40.13,40.13,12439.0,36.6043,36.6133,36.4318,36.4318,12439.0
2020-06-25 11:35:00,40.13,40.2,40.1,40.2,9280.0,36.4318,36.4953,36.4045,36.4953,9280.0
2020-06-25 11:40:00,40.17,40.18,40.08,40.14,5735.0,36.4681,36.4772,36.3864,36.4408,5735.0
2020-06-25 11:45:00,40.15,40.22,40.13,40.2,8601.0,36.4499,36.5135,36.4318,36.4953,8601.0
2020-06-25 11:50:00,40.21,40.24,40.17,40.2,6945.0,36.5044,36.5316,36.4681,36.4953,6945.0
2020-06-25 11:55:00,40.21,40.26,40.2,40.24,6425.0,36.5044,36.5498,36.4953,36.5316,6425.0
2020-06-25 12:00:00,40.25,40.37,40.25,40.36,27292.0,36.5407,36.6496,36.5407,36.6406,27292.0
2020-06-25 12:05:00,40.36,40.41,40.36,40.36,6421.0,36.6406,36.686,36.6406,36.6406,6421.0
2020-06-25 12:10:00,40.37,40.38,40.35,40.35,3429.0,36.6496,36.6587,36.6315,36.6315,3429.0
2020-06-25 12:15:00,40.36,40.42,40.36,40.39,9146.0,36.6406,36.695,36.6406,36.6678,9146.0
2020-06-25 12:20:00,40.39,40.43,40.36,40.4,5825.0,36.6678,36.7041,36.6406,36.6769,5825.0
2020-06-25 12:25:00,40.39,40.39,40.34,40.35,9720.0,36.6678,36.6678,36.6224,36.6315,9720.0
2020-06-25 12:30:00,40.36,40.43,40.35,40.42,13729.0,36.6406,36.7041,36.6315,36.695,13729.0
2020-06-25 12:35:00,40.41,40.49,40.4,40.46,13472.0,36.686,36.7586,36.6769,36.7314,13472.0
2020-06-25 12:40:00,40.46,40.58,40.44,40.58,18990.0,36.7314,36.8403,36.7132,36.8403,18990.0
2020-06-25 12:45:00,40.59,40.61,40.55,40.55,10560.0,36.8494,36.8675,36.8131,36.8131,10560.0
2020-06-25 12:50:00,40.54,40.64,40.52,40.64,7758.0,36.804,36.8948,36.7858,36.8948,7758.0
2020-06-25 12:55:00,40.63,40.63,40.56,40.57,3449.0,36.8857,36.8857,36.8221,36.8312,3449.0
2020-06-25 13:00:00,40.57,40.57,40.51,40.55,4853.0,36.8312,36.8312,36.7767,36.8131,4853.0
2020-06-25 13:05:00,40.55,40.66,40.54,40.66,7340.0,36.8131,36.9129,36.804,36.9129,7340.0
2020-06-25 13:10:00,40.66,40.69,40.65,40.68,7297.0,36.9129,36.9402,36.9038,36.9311,7297.0
2020-06-25 13:15:00,40.7,40.74,40.69,40.71,7425.0,36.9492,36.9855,36.9402,36.9583,7425.0
2020-06-25 13:20:00,40.71,40.74,40.64,40.65,5562.0,36.9583,36.9855,36.8948,36.9038,5562.0
2020-06-25 13:25:00,40.65,40.71,40.63,40.7,3991.0,36.9038,36.9583,36.8857,36.9492,3991.0
2020-06-25 13:30:00,40.7,40.7,40.6,40.66,6748.0,36.9492,36.9492,36.8584,36.9129,6748.0
2020-06-25 13:35:00,40.66,40.79,40.66,40.75,5017.0,36.9129,37.0309,36.9129,36.9946,5017.0
2020-06-25 13:40:00,40.76,40.79,40.74,40.75,6857.0,37.0037,37.0309,36.9855,36.9946,6857.0
2020-06-25 13:45:00,40.74,40.87,40.74,40.84,17958.0,36.9855,37.1036,36.9855,37.0763,17958.0
2020-06-25 13:50:00,40.83,40.83,40.77,40.79,6468.0,37.0673,37.0673,37.0128,37.0309,6468.0
2020-06-25 13:55:00,40.79,40.79,40.75,40.77,5635.0,37.0309,37.0309,36.9946,37.0128,5635.0
2020-06-25 14:00:00,40.76,40.77,40.65,40.68,6911.0,37.0037,37.0128,36.9038,36.9311,6911.0
2020-06-25 14:05:00,40.68,40.72,40.65,40.67,8019.0,36.9311,36.9674,36.9038,36.922,8019.0
2020-06-25 14:10:00,40.67,40.73,40.67,40.73,5714.0,36.922,36.9765,36.922,36.9765,5714.0
2020-06-25 14:15:00,40.74,40.79,40.74,40.76,6849.0,36.9855,37.0309,36.9855,37.0037,6849.0
2020-06-25 14:20:00,40.76,40.76,40.69,40.69,7942.0,37.0037,37.0037,36.9402,36.9402,7942.0
2020-06-25 14:25:00,40.72,40.77,40.71,40.77,9021.0,36.9674,37.0128,36.9583,37.0128,9021.0
2020-06-25 14:30:00,40.77,40.77,40.66,40.66,6963.0,37.0128,37.0128,36.9129,36.9129,6963.0
2020-06-25 14:35:00,40.66,40.72,40.62,40.71,11607.0,36.9129,36.9674,36.8766,36.9583,11607.0
2020-06-25 14:40:00,40.7,40.76,40.69,40.76,7588.0,36.9492,37.0037,36.9402,37.0037,7588.0
2020-06-25 14:45:00,40.75,40.76,40.71,40.73,8555.0,36.9946,37.0037,36.9583,36.9765,8555.0
2020-06-25 14:50:00,40.73,40.82,40.72,40.8,9154.0,36.9765,37.0582,36.9674,37.04,9154.0
2020-06-25 14:55:00,40.79,40.85,40.78,40.78,7247.0,37.0309,37.0854,37.0219,37.0219,7247.0
2020-06-25 15:00:00,40.77,40.97,40.76,40.97,13690.0,37.0128,37.1944,37.0037,37.1944,13690.0
2020-06-25 15:05:00,40.97,41.11,40.97,41.1,19683.0,37.1944,37.3214,37.1944,37.3124,19683.0
2020-06-25 15:10:00,41.08,41.12,41.03,41.1,15227.0,37.2942,37.3305,37.2488,37.3124,15227.0
2020-06-25 15:15:00,41.1,41.2,41.09,41.17,11520.0,37.3124,37.4032,37.3033,37.3759,11520.0
2020-06-25 15:20:00,41.17,41.29,41.17,41.25,21636.0,37.3759,37.4849,37.3759,37.4485,21636.0
2020-06-25 15:25:00,41.25,41.37,41.23,41.34,24886.0,37.4485,37.5575,37.4304,37.5303,24886.0
2020-06-25 15:30:00,41.34,41.43,41.24,41.37,38557.0,37.5303,37.612,37.4395,37.5575,38557.0
2020-06-25 15:35:00,41.37,41.38,41.14,41.16,22028.0,37.5575,37.5666,37.3487,37.3668,22028.0
2020-06-25 15:40:00,41.17,41.21,41.13,41.2,35970.0,37.3759,37.4122,37.3396,37.4032,35970.0
2020-06-25 15:45:00,41.21,41.28,41.15,41.2,40232.0,37.4122,37.4758,37.3578,37.4032,40232.0
2020-06-25 15:50:00,41.21,41.4,41.21,41.4,49245.0,37.4122,37.5847,37.4122,37.5847,49245.0
2020-06-25 15:55:00,41.43,41.46,41.32,41.41,95391.0,37.612,37.6392,37.5121,37.5938,95391.0
2020-06-26 09:30:00,40.96,41.11,40.9,41.02,26651.0,37.1853,37.3214,37.1308,37.2397,26651.0
2020-06-26 09:35:00,40.99,41.05,40.89,40.91,10192.0,37.2125,37.267,37.1217,37.1399,10192.0
2020-06-26 09:40:00,40.96,40.97,40.77,40.77,8726.0,37.1853,37.1944,37.0128,37.0128,8726.0
2020-06-26 09:45:00,40.75,40.96,40.74,40.96,7919.0,36.9946,37.1853,36.9855,37.1853,7919.0
2020-06-26 09:50:00,40.94,40.94,40.75,40.85,9482.0,37.1671,37.1671,36.9946,37.0854,9482.0
2020-06-26 09:55:00,40.84,40.85,40.72,40.78,11287.0,37.0763,37.0854,36.9674,37.0219,11287.0
2020-06-26 10:00:00,40.79,40.83,40.65,40.68,6963.0,37.0309,37.0673,36.9038,36.9311,6963.0
2020-06-26 10:05:00,40.68,40.76,40.64,40.64,6313.0,36.9311,37.0037,36.8948,36.8948,6313.0
2020-06-26 10:10:00,40.63,40.64,40.53,40.53,20740.0,36.8857,36.8948,36.7949,36.7949,20740.0
2020-06-26 10:15:00,40.49,40.56,40.48,40.51,3212.0,36.7586,36.8221,36.7495,36.7767,3212.0
2020-06-26 10:20:00,40.51,40.51,40.29,40.39,11565.0,36.7767,36.7767,36.577,36.6678,11565.0
2020-06-26 10:25:00,40.38,40.46,40.37,40.46,12659.0,36.6587,36.7314,36.6496,36.7314,12659.0
2020-06-26 10:30:00,40.47,40.58,40.3,40.35,9744.0,36.7404,36.8403,36.5861,36.6315,9744.0
2020-06-26 10:35:00,40.34,40.36,40.25,40.26,3893.0,36.6224,36.6406,36.5407,36.5498,3893.0
2020-06-26 10:40:00,40.25,40.42,40.19,40.41,12935.0,36.5407,36.695,36.4862,36.686,12935.0
2020-06-26 10:45:00,40.4,40.43,40.26,40.29,8353.0,36.6769,36.7041,36.5498,36.577,8353.0
2020-06-26 10:50:00,40.3,40.43,40.22,40.34,11039.0,36.5861,36.7041,36.5135,36.6224,11039.0
2020-06-26 10:55:00,40.31,40.46,40.3,40.38,9186.0,36.5952,36.7314,36.5861,36.6587,9186.0
2020-06-26 11:00:00,40.41,40.47,40.39,40.4,9570.0,36.686,36.7404,36.6678,36.6769,9570.0
2020-06-26 11:05:00,40.4,40.49,40.36,40.39,6040.0,36.6769,36.7586,36.6406,36.6678,6040.0
2020-06-26 11:10:00,40.4,40.4,40.24,40.33,19676.0,36.6769,36.6769,36.5316,36.6133,19676.0
2020-06-26 11:15:00,40.33,40.33,40.23,40.25,12346.0,36.6133,36.6133,36.5225,36.5407,12346.0
2020-06-26 11:20:00,40.27,40.3,40.22,40.27,5275.0,36.5589,36.5861,36.5135,36.5589,5275.0
2020-06-26 11:25:00,40.27,40.27,40.18,40.21,6611.0,36.5589,36.5589,36.4772,36.5044,6611.0
2020-06-26 11:30:00,40.22,40.24,40.15,40.15,10682.0,36.5135,36.5316,36.4499,36.4499,10682.0
2020-06-26 11:35:00,40.17,40.26,40.13,40.26,6668.0,36.4681,36.5498,36.4318,36.5498,6668.0
2020-06-26 11:40:00,40.25,40.3,40.19,40.25,16941.0,36.5407,36.5861,36.4862,36.5407,16941.0
2020-06-26 11:45:00,40.26,40.26,40.14,40.2,6522.0,36.5498,36.5498,36.4408,36.4953,6522.0
2020-06-26 11:50:00,40.21,40.21,40.12,40.12,6414.0,36.5044,36.5044,36.4227,36.4227,6414.0
2020-06-26 11:55:00,40.12,40.29,40.12,40.25,9037.0,36.4227,36.577,36.4227,36.5407,9037.0
2020-06-26 12:00:00,40.25,40.29,40.18,40.29,24792.0,36.5407,36.577,36.4772,36.577,24792.0
2020-06-26 12:05:00,40.28,40.32,40.26,40.3,15908.0,36.5679,36.6043,36.5498,36.5861,15908.0
2020-06-26 12:10:00,40.3,40.42,40.3,40.41,10818.0,36.5861,36.695,36.5861,36.686,10818.0
2020-06-26 12:15:00,40.41,40.42,40.34,40.38,12745.0,36.686,36.695,36.6224,36.6587,12745.0
2020-06-26 12:20:00,40.39,40.53,40.33,40.49,13819.0,36.6678,36.7949,36.6133,36.7586,13819.0
2020-06-26 12:25:00,40.47,40.52,40.46,40.48,9746.0,36.7404,36.7858,36.7314,36.7495,9746.0
2020-06-26 12:30:00,40.49,40.51,40.44,40.5,16195.0,36.7586,36.7767,36.7132,36.7677,16195.0
2020-06-26 12:35:00,40.5,40.64,40.5,40.64,10980.0,36.7677,36.8948,36.7677,36.8948,10980.0
2020-06-26 12:40:00,40.61,40.63,40.56,40.58,16715.0,36.8675,36.8857,36.8221,36.8403,16715.0
2020-06-26 12:45:00,40.57,40.64,40.53,40.59,16335.0,36.8312,36.8948,36.7949,36.8494,16335.0
2020-06-26 12:50:00,40.59,40.66,40.51,40.66,11060.0,36.8494,36.9129,36.7767,36.9129,11060.0
2020-06-26 12:55:00,40.66,40.67,40.59,40.63,9163.0,36.9129,36.922,36.8494,36.8857,9163.0
2020-06-26 13:00:00,40.62,40.71,40.6,40.65,5626.0,36.8766,36.9583,36.8584,36.9038,5626.0
2020-06-26 13:05:00,40.66,40.68,40.63,40.64,2811.0,36.9129,36.9311,36.8857,36.8948,2811.0
2020-06-26 13:10:00,40.63,40.63,40.59,40.59,4741.0,36.8857,36.8857,36.8494,36.8494,4741.0
2020-06-26 13:15:00,40.59,40.62,40.45,40.45,33799.0,36.8494,36.8766,36.7223,36.7223,33799.0
2020-06-26 13:20:00,40.47,40.55,40.45,40.51,37011.0,36.7404,36.8131,36.7223,36.7767,37011.0
2020-06-26 13:25:00,40.5,40.5,40.43,40.43,10417.0,36.7677,36.7677,36.7041,36.7041,10417.0
2020-06-26 13:30:00,40.43,40.49,40.41,40.48,6900.0,36.7041,36.7586,36.686,36.7495,6900.0
2020-06-26 13:35:00,40.51,40.62,40.49,40.61,13482.0,36.7767,36.8766,36.7586,36.8675,13482.0
2020-06-26 13:40:00,40.61,40.61,40.57,40.57,4547.0,36.8675,36.8675,36.8312,36.8312,4547.0
2020-06-26 13:45:00,40.57,40.57,40.5,40.56,6446.0,36.8312,36.8312,36.7677,36.8221,6446.0
2020-06-26 13:50:00,40.56,40.58,40.54,40.55,7898.0,36.8221,36.8403,36.804,36.8131,7898.0
2020-06-26 13:55:00,40.57,40.58,40.52,40.53,4320.0,36.8312,36.8403,36.7858,36.7949,4320.0
2020-06-26 14:00:00,40.51,40.52,40.46,40.48,5002.0,36.7767,36.7858,36.7314,36.7495,5002.0
2020-06-26 14:05:00,40.48,40.48,40.42,40.45,5851.0,36.7495,36.7495,36.695,36.7223,5851.0
2020-06-26 14:10:00,40.46,40.51,40.44,40.44,8229.0,36.7314,36.7767,36.7132,36.7132,8229.0
2020-06-26 14:15:00,40.44,40.46,40.41,40.44,7798.0,36.7132,36.7314,36.686,36.7132,7798.0
2020-06-26 14:20:00,40.43,40.46,40.43,40.44,6873.0,36.7041,36.7314,36.7041,36.7132,6873.0
2020-06-26 14:25:00,40.43,40.44,40.31,40.37,11588.0,36.7041,36.7132,36.5952,36.6496,11588.0
2020-06-26 14:30:00,40.37,40.43,40.33,40.36,15966.0,36.6496,36.7041,36.6133,36.6406,15966.0
2020-06-26 14:35:00,40.36,40.36,40.27,40.27,9327.0,36.6406,36.6406,36.5589,36.5589,9327.0
2020-06-26 14:40:00,40.27,40.33,40.26,40.26,11151.0,36.5589,36.6133,36.5498,36.5498,11151.0
2020-06-26 14:45:00,40.25,40.27,40.19,40.24,17441.0,36.5407,36.5589,36.4862,36.5316,17441.0
2020-06-26 14:50:00,40.24,40.34,40.24,40.29,16559.0,36.5316,36.6224,36.5316,36.577,16559.0
2020-06-26 14:55:00,40.28,40.28,40.21,40.27,9427.0,36.5679,36.5679,36.5044,36.5589,9427.0
2020-06-26 15:00:00,40.27,40.36,40.24,40.25,9521.0,36.5589,36.6406,36.5316,36.5407,9521.0
2020-06-26 15:05:00,40.25,40.27,40.19,40.24,7062.0,36.5407,36.5589,36.4862,36.5316,7062.0
2020-06-26 15:10:00,40.23,40.34,40.2,40.34,8753.0,36.5225,36.6224,36.4953,36.6224,8753.0
2020-06-26 15:15:00,40.33,40.35,40.25,40.25,9354.0,36.6133,36.6315,36.5407,36.5407,9354.0
2020-06-26 15:20:00,40.26,40.3,40.24,40.27,9141.0,36.5498,36.5861,36.5316,36.5589,9141.0
2020-06-26 15:25:00,40.26,40.35,40.21,40.35,12801.0,36.5498,36.6315,36.5044,36.6315,12801.0
2020-06-26 15:30:00,40.32,40.33,40.25,40.28,21081.0,36.6043,36.6133,36.5407,36.5679,21081.0
2020-06-26 15:35:00,40.27,40.28,40.21,40.27,15933.0,36.5589,36.5679,36.5044,36.5589,15933.0
2020-06-26 15:40:00,40.26,40.49,40.24,40.49,39220.0,36.5498,36.7586,36.5316,36.7586,39220.0
2020-06-26 15:45:00,40.5,40.57,40.31,40.43,47668.0,36.7677,36.8312,36.5952,36.7041,47668.0
2020-06-26 15:50:00,40.45,40.69,40.43,40.62,92508.0,36.7223,36.9402,36.7041,36.8766,92508.0
2020-06-26 15:55:00,40.59,40.63,40.43,40.6,141991.0,36.8494,36.8857,36.7041,36.8584,141991.0
2020-06-29 09:30:00,40.7,40.83,40.6,40.72,51898.0,37.3129,37.432,37.2212,37.3312,51898.0
2020-06-29 09:35:00,40.75,41.01,40.71,40.85,14223.0,37.3587,37.5971,37.322,37.4504,14223.0
2020-06-29 09:40:00,40.86,40.92,40.77,40.81,9449.0,37.4595,37.5145,37.377,37.4137,9449.0
2020-06-29 09:45:00,40.85,41.05,40.75,40.81,26402.0,37.4504,37.6337,37.3587,37.4137,26402.0
2020-06-29 09:50:00,40.77,40.9,40.64,40.83,26053.0,37.377,37.4962,37.2578,37.432,26053.0
2020-06-29 09:55:00,40.8,40.88,40.74,40.8,11053.0,37.4045,37.4779,37.3495,37.4045,11053.0
2020-06-29 10:00:00,40.75,41.12,40.75,41.09,11144.0,37.3587,37.6979,37.3587,37.6704,11144.0
2020-06-29 10:05:00,41.1,41.15,41.03,41.04,5577.0,37.6796,37.7254,37.6154,37.6246,5577.0
2020-06-29 10:10:00,41.07,41.2,40.98,41.08,7644.0,37.6521,37.7712,37.5696,37.6612,7644.0
2020-06-29 10:15:00,41.11,41.2,41.08,41.14,7247.0,37.6887,37.7712,37.6612,37.7162,7247.0
2020-06-29 10:20:00,41.16,41.2,41.05,41.2,7111.0,37.7346,37.7712,37.6337,37.7712,7111.0
2020-06-29 10:25:00,41.17,41.2,41.03,41.14,8561.0,37.7437,37.7712,37.6154,37.7162,8561.0
2020-06-29 10:30:00,41.15,41.22,41.07,41.22,11269.0,37.7254,37.7896,37.6521,37.7896,11269.0
2020-06-29 10:35:00,41.22,41.23,41.08,41.21,10363.0,37.7896,37.7987,37.6612,37.7804,10363.0
2020-06-29 10:40:00,41.22,41.32,41.15,41.18,7948.0,37.7896,37.8813,37.7254,37.7529,7948.0
2020-06-29 10:45:00,41.22,41.32,41.16,41.25,11735.0,37.7896,37.8813,37.7346,37.8171,11735.0
2020-06-29 10:50:00,41.25,41.35,41.24,41.3,9947.0,37.8171,37.9088,37.8079,37.8629,9947.0
2020-06-29 10:55:00,41.3,41.3,41.22,41.24,8324.0,37.8629,37.8629,37.7896,37.8079,8324.0
2020-06-29 11:00:00,41.24,41.27,41.14,41.14,10853.0,37.8079,37.8354,37.7162,37.7162,10853.0
2020-06-29 11:05:00,41.12,41.19,41.08,41.17,8849.0,37.6979,37.7621,37.6612,37.7437,8849.0
2020-06-29 11:10:00,41.16,41.17,41.07,41.09,7038.0,37.7346,37.7437,37.6521,37.6704,7038.0
2020-06-29 11:15:00,41.09,41.15,41.05,41.13,8955.0,37.6704,37.7254,37.6337,37.7071,8955.0
2020-06-29 11:20:00,41.14,41.2,41.09,41.17,13285.0,37.7162,37.7712,37.6704,37.7437,13285.0
2020-06-29 11:25:00,41.18,41.28,41.18,41.27,6642.0,37.7529,37.8446,37.7529,37.8354,6642.0
2020-06-29 11:30:00,41.26,41.31,41.16,41.16,7063.0,37.8262,37.8721,37.7346,37.7346,7063.0
2020-06-29 11:35:00,41.17,41.24,41.13,41.24,6108.0,37.7437,37.8079,37.7071,37.8079,6108.0
2020-06-29 11:40:00,41.23,41.29,41.2,41.21,7845.0,37.7987,37.8538,37.7712,37.7804,7845.0
2020-06-29 11:45:00,41.22,41.22,41.11,41.15,6188.0,37.7896,37.7896,37.6887,37.7254,6188.0
2020-06-29 11:50:00,41.12,41.16,41.07,41.07,8610.0,37.6979,37.7346,37.6521,37.6521,8610.0
2020-06-29 11:55:00,41.07,41.08,40.95,40.97,9789.0,37.6521,37.6612,37.542,37.5604,9789.0
2020-06-29 12:00:00,40.97,41.1,40.97,41.04,9032.0,37.5604,37.6796,37.5604,37.6246,9032.0
2020-06-29 12:05:00,41.04,41.06,40.99,41.03,8305.0,37.6246,37.6429,37.5787,37.6154,8305.0
2020-06-29 12:10:00,41.02,41.03,40.94,40.96,9045.0,37.6062,37.6154,37.5329,37.5512,9045.0
2020-06-29 12:15:00,40.97,41.1,40.96,41.06,13665.0,37.5604,37.6796,37.5512,37.6429,13665.0
2020-06-29 12:20:00,41.07,41.14,41.06,41.06,10606.0,37.6521,37.7162,37.6429,37.6429,10606.0
2020-06-29 12:25:00,41.05,41.07,41.03,41.03,4622.0,37.6337,37.6521,37.6154,37.6154,4622.0
2020-06-29 12:30:00,41.04,41.1,41.01,41.07,10234.0,37.6246,37.6796,37.5971,37.6521,10234.0
2020-06-29 12:35:00,41.09,41.09,41.0,41.0,13853.0,37.6704,37.6704,37.5879,37.5879,13853.0
2020-06-29 12:40:00,40.97,41.15,40.94,41.11,16371.0,37.5604,37.7254,37.5329,37.6887,16371.0
2020-06-29 12:45:00,41.11,41.15,41.1,41.11,7817.0,37.6887,37.7254,37.6796,37.6887,7817.0
2020-06-29 12:50:00,41.12,41.13,41.05,41.05,7488.0,37.6979,37.7071,37.6337,37.6337,7488.0
2020-06-29 12:55:00,41.04,41.06,40.99,41.03,6220.0,37.6246,37.6429,37.5787,37.6154,6220.0
2020-06-29 13:00:00,41.04,41.07,41.02,41.07,4949.0,37.6246,37.6521,37.6062,37.6521,4949.0
2020-06-29 13:05:00,41.08,41.09,40.99,41.0,17957.0,37.6612,37.6704,37.5787,37.5879,17957.0
2020-06-29 13:10:00,41.0,41.06,41.0,41.03,7270.0,37.5879,37.6429,37.5879,37.6154,7270.0
2020-06-29 13:15:00,41.03,41.09,41.03,41.09,4390.0,37.6154,37.6704,37.6154,37.6704,4390.0
2020-06-29 13:20:00,41.07,41.16,41.07,41.15,7183.0,37.6521,37.7346,37.6521,37.7254,7183.0
2020-06-29 13:25:00,41.16,41.24,41.15,41.23,11497.0,37.7346,37.8079,37.7254,37.7987,11497.0
2020-06-29 13:30:00,41.23,41.24,41.18,41.21,5506.0,37.7987,37.8079,37.7529,37.7804,5506.0
2020-06-29 13:35:00,41.19,41.28,41.19,41.28,14240.0,37.7621,37.8446,37.7621,37.8446,14240.0
2020-06-29 13:40:00,41.28,41.28,41.16,41.19,7858.0,37.8446,37.8446,37.7346,37.7621,7858.0
2020-06-29 13:45:00,41.2,41.2,41.09,41.09,5181.0,37.7712,37.7712,37.6704,37.6704,5181.0
2020-06-29 13:50:00,41.09,41.1,41.05,41.08,4042.0,37.6704,37.6796,37.6337,37.6612,4042.0
2020-06-29 13:55:00,41.08,41.09,41.04,41.08,6155.0,37.6612,37.6704,37.6246,37.6612,6155.0
2020-06-29 14:00:00,41.08,41.08,40.95,41.02,17473.0,37.6612,37.6612,37.542,37.6062,17473.0
2020-06-29 14:05:00,41.01,41.01,40.9,40.9,8457.0,37.5971,37.5971,37.4962,37.4962,8457.0
2020-06-29 14:10:00,40.92,41.11,40.84,40.92,33175.0,37.5145,37.6887,37.4412,37.5145,33175.0
2020-06-29 14:15:00,40.92,40.95,40.88,40.89,11706.0,37.5145,37.542,37.4779,37.487,11706.0
2020-06-29 14:20:00,40.89,40.89,40.82,40.83,9864.0,37.487,37.487,37.4229,37.432,9864.0
2020-06-29 14:25:00,40.83,40.86,40.74,40.75,9134.0,37.432,37.4595,37.3495,37.3587,9134.0
2020-06-29 14:30:00,40.75,40.78,40.71,40.72,8685.0,37.3587,37.3862,37.322,37.3312,8685.0
2020-06-29 14:35:00,40.72,40.73,40.65,40.66,12167.0,37.3312,37.3404,37.267,37.2762,12167.0
2020-06-29 14:40:00,40.66,40.69,40.6,40.63,27376.0,37.2762,37.3037,37.2212,37.2487,27376.0
2020-06-29 14:45:00,40.65,40.71,40.63,40.65,18863.0,37.267,37.322,37.2487,37.267,18863.0
2020-06-29 14:50:00,40.66,40.71,40.65,40.69,35386.0,37.2762,37.322,37.267,37.3037,35386.0
2020-06-29 14:55:00,40.68,40.71,40.65,40.66,9104.0,37.2945,37.322,37.267,37.2762,9104.0
2020-06-29 15:00:00,40.67,40.69,40.57,40.59,12438.0,37.2854,37.3037,37.1937,37.212,12438.0
2020-06-29 15:05:00,40.58,40.61,40.56,40.58,8248.0,37.2028,37.2303,37.1845,37.2028,8248.0
2020-06-29 15:10:00,40.59,40.62,40.54,40.59,12856.0,37.212,37.2395,37.1662,37.212,12856.0
2020-06-29 15:15:00,40.59,40.68,40.59,40.68,10677.0,37.212,37.2945,37.212,37.2945,10677.0
2020-06-29 15:20:00,40.67,40.69,40.64,40.66,28076.0,37.2854,37.3037,37.2578,37.2762,28076.0
2020-06-29 15:25:00,40.66,40.68,40.61,40.63,15805.0,37.2762,37.2945,37.2303,37.2487,15805.0
2020-06-29 15:30:00,40.63,40.72,40.62,40.7,14223.0,37.2487,37.3312,37.2395,37.3129,14223.0
2020-06-29 15:35:00,40.69,40.76,40.66,40.74,47260.0,37.3037,37.3679,37.2762,37.3495,47260.0
2020-06-29 15:40:00,40.74,40.77,40.67,40.73,30731.0,37.3495,37.377,37.2854,37.3404,30731.0
2020-06-29 15:45:00,40.74,40.79,40.61,40.64,29506.0,37.3495,37.3954,37.2303,37.2578,29506.0
2020-06-29 15:50:00,40.64,40.8,40.64,40.8,52490.0,37.2578,37.4045,37.2578,37.4045,52490.0
2020-06-29 15:55:00,40.79,40.9,40.75,40.9,89438.0,37.3954,37.4962,37.3587,37.4962,89438.0
2020-06-30 09:30:00,40.65,40.76,40.58,40.66,32060.0,37.267,37.3679,37.2028,37.2762,32060.0
2020-06-30 09:35:00,40.67,40.83,40.67,40.74,17850.0,37.2854,37.432,37.2854,37.3495,17850.0
2020-06-30 09:40:00,40.7,40.71,40.58,40.65,6361.0,37.3129,37.322,37.2028,37.267,6361.0
2020-06-30 09:45:00,40.65,40.79,40.6,40.62,2700.0,37.267,37.3954,37.2212,37.2395,2700.0
2020-06-30 09:50:00,40.61,40.64,40.55,40.61,8577.0,37.2303,37.2578,37.1753,37.2303,8577.0
2020-06-30 09:55:00,40.59,40.61,40.45,40.54,9590.0,37.212,37.2303,37.0837,37.1662,9590.0
2020-06-30 10:00:00,40.57,40.61,40.41,40.42,15369.0,37.1937,37.2303,37.047,37.0562,15369.0
2020-06-30 10:05:00,40.42,40.51,40.4,40.47,11564.0,37.0562,37.1387,37.0378,37.102,11564.0
2020-06-30 10:10:00,40.5,40.56,40.49,40.55,8797.0,37.1295,37.1845,37.1203,37.1753,8797.0
2020-06-30 10:15:00,40.53,40.58,40.51,40.52,8697.0,37.157,37.2028,37.1387,37.1478,8697.0
2020-06-30 10:20:00,40.53,40.67,40.51,40.65,31152.0,37.157,37.2854,37.1387,37.267,31152.0
2020-06-30 10:25:00,40.7,40.74,40.65,40.72,5549.0,37.3129,37.3495,37.267,37.3312,5549.0
2020-06-30 10:30:00,40.77,40.77,40.69,40.74,5714.0,37.377,37.377,37.3037,37.3495,5714.0
2020-06-30 10:35:00,40.73,40.76,40.61,40.62,7841.0,37.3404,37.3679,37.2303,37.2395,7841.0
2020-06-30 10:40:00,40.66,40.77,40.66,40.73,8163.0,37.2762,37.377,37.2762,37.3404,8163.0
2020-06-30 10:45:00,40.75,40.83,40.74,40.83,9316.0,37.3587,37.432,37.3495,37.432,9316.0
2020-06-30 10:50:00,40.84,40.95,40.83,40.88,11963.0,37.4412,37.542,37.432,37.4779,11963.0
2020-06-30 10:55:00,40.89,40.95,40.87,40.94,14452.0,37.487,37.542,37.4687,37.5329,14452.0
2020-06-30 11:00:00,40.95,41.04,40.92,41.03,34171.0,37.542,37.6246,37.5145,37.6154,34171.0
2020-06-30 11:05:00,41.04,41.11,41.0,41.0,10832.0,37.6246,37.6887,37.5879,37.5879,10832.0
2020-06-30 11:10:00,41.01,41.04,40.96,41.04,9871.0,37.5971,37.6246,37.5512,37.6246,9871.0
2020-06-30 11:15:00,41.05,41.08,41.02,41.08,7565.0,37.6337,37.6612,37.6062,37.6612,7565.0
2020-06-30 11:20:00,41.1,41.1,41.03,41.09,7638.0,37.6796,37.6796,37.6154,37.6704,7638.0
2020-06-30 11:25:00,41.1,41.12,41.06,41.1,3370.0,37.6796,37.6979,37.6429,37.6796,3370.0
2020-06-30 11:30:00,41.08,41.13,41.03,41.03,6091.0,37.6612,37.7071,37.6154,37.6154,6091.0
2020-06-30 11:35:00,41.02,41.04,40.99,40.99,3785.0,37.6062,37.6246,37.5787,37.5787,3785.0
2020-06-30 11:40:00,40.97,41.05,40.93,41.01,8451.0,37.5604,37.6337,37.5237,37.5971,8451.0
2020-06-30 11:45:00,41.03,41.05,40.97,40.97,3698.0,37.6154,37.6337,37.5604,37.5604,3698.0
2020-06-30 11:50:00,40.98,41.06,40.97,41.03,6745.0,37.5696,37.6429,37.5604,37.6154,6745.0
2020-06-30 11:55:00,41.05,41.06,41.0,41.02,7460.0,37.6337,37.6429,37.5879,37.6062,7460.0
2020-06-30 12:00:00,41.02,41.06,41.01,41.06,3490.0,37.6062,37.6429,37.5971,37.6429,3490.0
2020-06-30 12:05:00,41.06,41.07,41.02,41.05,2988.0,37.6429,37.6521,37.6062,37.6337,2988.0
2020-06-30 12:10:00,41.06,41.19,41.06,41.15,7386.0,37.6429,37.7621,37.6429,37.7254,7386.0
2020-06-30 12:15:00,41.16,41.21,41.15,41.15,2812.0,37.7346,37.7804,37.7254,37.7254,2812.0
2020-06-30 12:20:00,41.13,41.13,41.1,41.12,5810.0,37.7071,37.7071,37.6796,37.6979,5810.0
2020-06-30 12:25:00,41.12,41.18,41.12,41.17,3548.0,37.6979,37.7529,37.6979,37.7437,3548.0
2020-06-30 12:30:00,41.14,41.18,41.07,41.07,13856.0,37.7162,37.7529,37.6521,37.6521,13856.0
2020-06-30 12:35:00,41.07,41.13,41.06,41.13,5535.0,37.6521,37.7071,37.6429,37.7071,5535.0
2020-06-30 12:40:00,41.13,41.13,41.03,41.04,3951.0,37.7071,37.7071,37.6154,37.6246,3951.0
2020-06-30 12:45:00,41.04,41.05,41.0,41.01,5861.0,37.6246,37.6337,37.5879,37.5971,5861.0
2020-06-30 12:50:00,41.0,41.02,41.0,41.01,5300.0,37.5879,37.6062,37.5879,37.5971,5300.0
2020-06-30 12:55:00,41.03,41.03,40.96,40.98,4109.0,37.6154,37.6154,37.5512,37.5696,4109.0
2020-06-30 13:00:00,40.97,40.98,40.92,40.93,2167.0,37.5604,37.5696,37.5145,37.5237,2167.0
2020-06-30 13:05:00,40.93,40.95,40.88,40.88,5741.0,37.5237,37.542,37.4779,37.4779,5741.0
2020-06-30 13:10:00,40.86,40.87,40.84,40.86,2965.0,37.4595,37.4687,37.4412,37.4595,2965.0
2020-06-30 13:15:00,40.87,40.88,40.81,40.88,3488.0,37.4687,37.4779,37.4137,37.4779,3488.0
2020-06-30 13:20:00,40.88,40.92,40.86,40.87,3925.0,37.4779,37.5145,37.4595,37.4687,3925.0
2020-06-30 13:25:00,40.87,40.99,40.87,40.98,4969.0,37.4687,37.5787,37.4687,37.5696,4969.0
2020-06-30 13:30:00,40.97,40.98,40.92,40.94,3586.0,37.5604,37.5696,37.5145,37.5329,3586.0
2020-06-30 13:35:00,40.92,40.96,40.92,40.95,3804.0,37.5145,37.5512,37.5145,37.542,3804.0
2020-06-30 13:40:00,40.95,40.95,40.91,40.91,3200.0,37.542,37.542,37.5054,37.5054,3200.0
2020-06-30 13:45:00,40.91,40.97,40.91,40.94,9146.0,37.5054,37.5604,37.5054,37.5329,9146.0
2020-06-30 13:50:00,40.94,41.0,40.92,41.0,2928.0,37.5329,37.5879,37.5145,37.5879,2928.0
2020-06-30 13:55:00,41.01,41.04,41.0,41.01,4343.0,37.5971,37.6246,37.5879,37.5971,4343.0
2020-06-30 14:00:00,40.99,41.03,40.96,41.03,7071.0,37.5787,37.6154,37.5512,37.6154,7071.0
2020-06-30 14:05:00,41.02,41.04,40.99,41.03,5952.0,37.6062,37.6246,37.5787,37.6154,5952.0
2020-06-30 14:10:00,41.02,41.02,40.97,41.0,2308.0,37.6062,37.6062,37.5604,37.5879,2308.0
2020-06-30 14:15:00,40.99,41.04,40.97,41.03,6411.0,37.5787,37.6246,37.5604,37.6154,6411.0
2020-06-30 14:20:00,41.04,41.13,41.03,41.12,7222.0,37.6246,37.7071,37.6154,37.6979,7222.0
2020-06-30 14:25:00,41.11,41.18,41.1,41.17,5844.0,37.6887,37.7529,37.6796,37.7437,5844.0
2020-06-30 14:30:00,41.18,41.19,41.13,41.15,4205.0,37.7529,37.7621,37.7071,37.7254,4205.0
2020-06-30 14:35:00,41.13,41.15,41.1,41.14,4378.0,37.7071,37.7254,37.6796,37.7162,4378.0
2020-06-30 14:40:00,41.15,41.2,41.13,41.2,6321.0,37.7254,37.7712,37.7071,37.7712,6321.0
2020-06-30 14:45:00,41.19,41.19,41.12,41.16,9020.0,37.7621,37.7621,37.6979,37.7346,9020.0
2020-06-30 14:50:00,41.16,41.16,41.1,41.12,8431.0,37.7346,37.7346,37.6796,37.6979,8431.0
2020-06-30 14:55:00,41.12,41.17,41.12,41.15,5579.0,37.6979,37.7437,37.6979,37.7254,5579.0
2020-06-30 15:00:00,41.15,41.17,41.08,41.11,4207.0,37.7254,37.7437,37.6612,37.6887,4207.0
2020-06-30 15:05:00,41.1,41.15,41.08,41.12,7603.0,37.6796,37.7254,37.6612,37.6979,7603.0
2020-06-30 15:10:00,41.1,41.2,41.09,41.18,8831.0,37.6796,37.7712,37.6704,37.7529,8831.0
2020-06-30 15:15:00,41.17,41.27,41.13,41.26,15633.0,37.7437,37.8354,37.7071,37.8262,15633.0
2020-06-30 15:20:00,41.27,41.33,41.25,41.3,10919.0,37.8354,37.8904,37.8171,37.8629,10919.0
2020-06-30 15:25:00,41.31,41.37,41.3,41.32,11793.0,37.8721,37.9271,37.8629,37.8813,11793.0
2020-06-30 15:30:00,41.32,41.46,41.31,41.45,16280.0,37.8813,38.0096,37.8721,38.0004,16280.0
2020-06-30 15:35:00,41.44,41.45,41.38,41.43,21558.0,37.9913,38.0004,37.9363,37.9821,21558.0
2020-06-30 15:40:00,41.43,41.47,41.4,41.43,20857.0,37.9821,38.0188,37.9546,37.9821,20857.0
2020-06-30 15:45:00,41.42,41.47,41.36,41.38,33114.0,37.9729,38.0188,37.9179,37.9363,33114.0
2020-06-30 15:50:00,41.41,41.64,41.38,41.62,73613.0,37.9638,38.1746,37.9363,38.1563,73613.0
2020-06-30 15:55:00,41.62,41.62,41.34,41.39,173586.0,38.1563,38.1563,37.8996,37.9454,173586.0
2020-07-01 09:30:00,41.4,41.49,41.03,41.05,35809.0,37.9546,38.0371,37.6154,37.6337,35809.0
2020-07-01 09:35:00,41.05,41.16,40.77,40.81,28863.0,37.6337,37.7346,37.377,37.4137,28863.0
2020-07-01 09:40:00,40.76,41.1,40.76,40.99,124196.0,37.3679,37.6796,37.3679,37.5787,124196.0
2020-07-01 09:45:00,41.03,41.12,40.9,40.93,22547.0,37.6154,37.6979,37.4962,37.5237,22547.0
2020-07-01 09:50:00,40.93,41.13,40.92,40.95,14884.0,37.5237,37.7071,37.5145,37.542,14884.0
2020-07-01 09:55:00,40.93,40.93,40.83,40.86,28797.0,37.5237,37.5237,37.432,37.4595,28797.0
2020-07-01 10:00:00,40.93,41.05,40.81,40.81,9232.0,37.5237,37.6337,37.4137,37.4137,9232.0
2020-07-01 10:05:00,40.82,40.89,40.75,40.87,8312.0,37.4229,37.487,37.3587,37.4687,8312.0
2020-07-01 10:10:00,40.86,41.08,40.83,41.06,52622.0,37.4595,37.6612,37.432,37.6429,52622.0
2020-07-01 10:15:00,41.06,41.06,40.82,40.82,5993.0,37.6429,37.6429,37.4229,37.4229,5993.0
2020-07-01 10:20:00,40.81,40.83,40.7,40.7,13849.0,37.4137,37.432,37.3129,37.3129,13849.0
2020-07-01 10:25:00,40.71,40.71,40.61,40.67,15854.0,37.322,37.322,37.2303,37.2854,15854.0
2020-07-01 10:30:00,40.69,40.74,40.55,40.56,15400.0,37.3037,37.3495,37.1753,37.1845,15400.0
2020-07-01 10:35:00,40.55,40.56,40.46,40.55,12471.0,37.1753,37.1845,37.0928,37.1753,12471.0
2020-07-01 10:40:00,40.55,40.57,40.43,40.44,19067.0,37.1753,37.1937,37.0653,37.0745,19067.0
2020-07-01 10:45:00,40.45,40.45,40.32,40.36,17831.0,37.0837,37.0837,36.9645,37.0011,17831.0
2020-07-01 10:50:00,40.36,40.45,40.33,40.37,16093.0,37.0011,37.0837,36.9736,37.0103,16093.0
2020-07-01 10:55:00,40.34,40.41,40.28,40.41,6563.0,36.9828,37.047,36.9278,37.047,6563.0
2020-07-01 11:00:00,40.42,40.42,40.32,40.37,9186.0,37.0562,37.0562,36.9645,37.0103,9186.0
2020-07-01 11:05:00,40.36,40.41,40.3,40.34,24027.0,37.0011,37.047,36.9461,36.9828,24027.0
2020-07-01 11:10:00,40.32,40.35,40.21,40.35,11269.0,36.9645,36.992,36.8636,36.992,11269.0
2020-07-01 11:15:00,40.36,40.39,40.15,40.16,16260.0,37.0011,37.0287,36.8086,36.8178,16260.0
2020-07-01 11:20:00,40.16,40.22,40.11,40.12,11277.0,36.8178,36.8728,36.772,36.7811,11277.0
2020-07-01 11:25:00,40.15,40.15,39.97,40.02,33895.0,36.8086,36.8086,36.6436,36.6894,33895.0
2020-07-01 11:30:00,40.06,40.22,40.04,40.21,17227.0,36.7261,36.8728,36.7078,36.8636,17227.0
2020-07-01 11:35:00,40.21,40.23,40.17,40.23,9515.0,36.8636,36.882,36.827,36.882,9515.0
2020-07-01 11:40:00,40.24,40.28,40.22,40.28,12548.0,36.8911,36.9278,36.8728,36.9278,12548.0
2020-07-01 11:45:00,40.26,40.29,40.23,40.28,13051.0,36.9095,36.937,36.882,36.9278,13051.0
2020-07-01 11:50:00,40.27,40.28,40.16,40.21,11290.0,36.9186,36.9278,36.8178,36.8636,11290.0
2020-07-01 11:55:00,40.21,40.25,40.14,40.22,20819.0,36.8636,36.9003,36.7995,36.8728,20819.0
2020-07-01 12:00:00,40.22,40.23,40.13,40.16,15870.0,36.8728,36.882,36.7903,36.8178,15870.0
2020-07-01 12:05:00,40.15,40.18,40.13,40.15,7524.0,36.8086,36.8361,36.7903,36.8086,7524.0
2020-07-01 12:10:00,40.15,40.22,40.13,40.22,8288.0,36.8086,36.8728,36.7903,36.8728,8288.0
2020-07-01 12:15:00,40.21,40.27,40.19,40.27,17040.0,36.8636,36.9186,36.8453,36.9186,17040.0
2020-07-01 12:20:00,40.27,40.31,40.24,40.27,31096.0,36.9186,36.9553,36.8911,36.9186,31096.0
2020-07-01 12:25:00,40.27,40.35,40.27,40.27,6050.0,36.9186,36.992,36.9186,36.9186,6050.0
2020-07-01 12:30:00,40.27,40.27,40.18,40.21,7681.0,36.9186,36.9186,36.8361,36.8636,7681.0
2020-07-01 12:35:00,40.2,40.26,40.19,40.23,11250.0,36.8545,36.9095,36.8453,36.882,11250.0
2020-07-01 12:40:00,40.27,40.28,40.23,40.28,6936.0,36.9186,36.9278,36.882,36.9278,6936.0
2020-07-01 12:45:00,40.26,40.26,40.15,40.21,15108.0,36.9095,36.9095,36.8086,36.8636,15108.0
2020-07-01 12:50:00,40.24,40.24,40.15,40.17,6087.0,36.8911,36.8911,36.8086,36.827,6087.0
2020-07-01 12:55:00,40.19,40.23,40.12,40.17,9771.0,36.8453,36.882,36.7811,36.827,9771.0
2020-07-01 13:00:00,40.18,40.21,40.16,40.21,9432.0,36.8361,36.8636,36.8178,36.8636,9432.0
2020-07-01 13:05:00,40.21,40.21,40.15,40.16,9839.0,36.8636,36.8636,36.8086,36.8178,9839.0
2020-07-01 13:10:00,40.16,40.18,40.12,40.12,11755.0,36.8178,36.8361,36.7811,36.7811,11755.0
2020-07-01 13:15:00,40.1,40.11,40.05,40.07,5610.0,36.7628,36.772,36.7169,36.7353,5610.0
2020-07-01 13:20:00,40.08,40.16,40.06,40.16,7440.0,36.7445,36.8178,36.7261,36.8178,7440.0
2020-07-01 13:25:00,40.17,40.21,40.15,40.21,10072.0,36.827,36.8636,36.8086,36.8636,10072.0
2020-07-01 13:30:00,40.2,40.21,40.17,40.18,8019.0,36.8545,36.8636,36.827,36.8361,8019.0
2020-07-01 13:35:00,40.18,40.18,40.14,40.14,11316.0,36.8361,36.8361,36.7995,36.7995,11316.0
2020-07-01 13:40:00,40.14,40.15,40.06,40.06,6714.0,36.7995,36.8086,36.7261,36.7261,6714.0
2020-07-01 13:45:00,40.07,40.07,40.0,40.02,4255.0,36.7353,36.7353,36.6711,36.6894,4255.0
2020-07-01 13:50:00,40.01,40.09,40.0,40.06,15877.0,36.6803,36.7536,36.6711,36.7261,15877.0
2020-07-01 13:55:00,40.05,40.07,40.04,40.07,2300.0,36.7169,36.7353,36.7078,36.7353,2300.0
2020-07-01 14:00:00,40.08,40.18,40.08,40.14,12918.0,36.7445,36.8361,36.7445,36.7995,12918.0
2020-07-01 14:05:00,40.14,40.14,40.03,40.08,10050.0,36.7995,36.7995,36.6986,36.7445,10050.0
2020-07-01 14:10:00,40.09,40.16,40.06,40.16,14548.0,36.7536,36.8178,36.7261,36.8178,14548.0
2020-07-01 14:15:00,40.16,40.17,40.09,40.09,9891.0,36.8178,36.827,36.7536,36.7536,9891.0
2020-07-01 14:20:00,40.1,40.11,40.06,40.08,10718.0,36.7628,36.772,36.7261,36.7445,10718.0
2020-07-01 14:25:00,40.08,40.12,40.07,40.09,13837.0,36.7445,36.7811,36.7353,36.7536,13837.0
2020-07-01 14:30:00,40.09,40.1,40.03,40.03,15244.0,36.7536,36.7628,36.6986,36.6986,15244.0
2020-07-01 14:35:00,40.06,40.06,40.02,40.03,8590.0,36.7261,36.7261,36.6894,36.6986,8590.0
2020-07-01 14:40:00,40.03,40.03,39.97,39.97,13929.0,36.6986,36.6986,36.6436,36.6436,13929.0
2020-07-01 14:45:00,39.97,40.01,39.95,39.99,16015.0,36.6436,36.6803,36.6253,36.6619,16015.0
2020-07-01 14:50:00,40.01,40.05,40.01,40.04,9356.0,36.6803,36.7169,36.6803,36.7078,9356.0
2020-07-01 14:55:00,40.05,40.06,40.04,40.05,12024.0,36.7169,36.7261,36.7078,36.7169,12024.0
2020-07-01 15:00:00,40.05,40.12,40.01,40.12,22359.0,36.7169,36.7811,36.6803,36.7811,22359.0
2020-07-01 15:05:00,40.12,40.13,40.02,40.02,15108.0,36.7811,36.7903,36.6894,36.6894,15108.0
2020-07-01 15:10:00,40.02,40.06,40.01,40.05,11913.0,36.6894,36.7261,36.6803,36.7169,11913.0
2020-07-01 15:15:00,40.07,40.08,40.03,40.08,8710.0,36.7353,36.7445,36.6986,36.7445,8710.0
2020-07-01 15:20:00,40.08,40.21,40.07,40.2,15706.0,36.7445,36.8636,36.7353,36.8545,15706.0
2020-07-01 15:25:00,40.2,40.24,40.15,40.15,18453.0,36.8545,36.8911,36.8086,36.8086,18453.0
2020-07-01 15:30:00,40.15,40.18,40.1,40.13,20014.0,36.8086,36.8361,36.7628,36.7903,20014.0
2020-07-01 15:35:00,40.13,40.22,40.12,40.22,19505.0,36.7903,36.8728,36.7811,36.8728,19505.0
2020-07-01 15:40:00,40.22,40.31,40.21,40.3,30611.0,36.8728,36.9553,36.8636,36.9461,30611.0
2020-07-01 15:45:00,40.3,40.52,40.29,40.51,44296.0,36.9461,37.1478,36.937,37.1387,44296.0
2020-07-01 15:50:00,40.56,40.63,40.28,40.29,52130.0,37.1845,37.2487,36.9278,36.937,52130.0
2020-07-01 15:55:00,40.29,40.42,40.22,40.38,273269.0,36.937,37.0562,36.8728,37.0195,273269.0
2020-07-02 09:30:00,41.14,41.83,41.14,41.83,57307.0,37.7162,38.3488,37.7162,38.3488,57307.0
2020-07-02 09:35:00,41.8,41.84,41.53,41.77,14547.0,38.3213,38.358,38.0738,38.2938,14547.0
2020-07-02 09:40:00,41.7,41.74,41.63,41.65,9398.0,38.2296,38.2663,38.1655,38.1838,9398.0
2020-07-02 09:45:00,41.68,42.02,41.68,42.02,20762.0,38.2113,38.523,38.2113,38.523,20762.0
2020-07-02 09:50:00,42.04,42.07,41.84,41.9,19945.0,38.5413,38.5688,38.358,38.413,19945.0
2020-07-02 09:55:00,41.89,41.98,41.88,41.96,10402.0,38.4038,38.4863,38.3947,38.468,10402.0
2020-07-02 10:00:00,41.97,42.1,41.9,41.98,26325.0,38.4772,38.5963,38.413,38.4863,26325.0
2020-07-02 10:05:00,41.97,42.08,41.97,42.04,13887.0,38.4772,38.578,38.4772,38.5413,13887.0
2020-07-02 10:10:00,42.04,42.04,41.92,42.0,7095.0,38.5413,38.5413,38.4313,38.5047,7095.0
2020-07-02 10:15:00,42.0,42.05,41.93,41.97,23682.0,38.5047,38.5505,38.4405,38.4772,23682.0
2020-07-02 10:20:00,41.98,42.0,41.73,41.75,10943.0,38.4863,38.5047,38.2571,38.2755,10943.0
2020-07-02 10:25:00,41.75,41.79,41.59,41.62,17407.0,38.2755,38.3121,38.1288,38.1563,17407.0
2020-07-02 10:30:00,41.61,41.7,41.59,41.7,11604.0,38.1471,38.2296,38.1288,38.2296,11604.0
2020-07-02 10:35:00,41.69,41.88,41.69,41.88,13858.0,38.2205,38.3947,38.2205,38.3947,13858.0
2020-07-02 10:40:00,41.88,41.93,41.81,41.81,14034.0,38.3947,38.4405,38.3305,38.3305,14034.0
2020-07-02 10:45:00,41.82,41.82,41.62,41.68,14702.0,38.3396,38.3396,38.1563,38.2113,14702.0
2020-07-02 10:50:00,41.68,41.68,41.45,41.51,16473.0,38.2113,38.2113,38.0004,38.0554,16473.0
2020-07-02 10:55:00,41.5,41.52,41.36,41.4,13220.0,38.0463,38.0646,37.9179,37.9546,13220.0
2020-07-02 11:00:00,41.38,41.47,41.31,41.31,20692.0,37.9363,38.0188,37.8721,37.8721,20692.0
2020-07-02 11:05:00,41.32,41.38,41.22,41.27,13657.0,37.8813,37.9363,37.7896,37.8354,13657.0
2020-07-02 11:10:00,41.27,41.29,41.15,41.23,14580.0,37.8354,37.8538,37.7254,37.7987,14580.0
2020-07-02 11:15:00,41.23,41.27,41.17,41.25,10848.0,37.7987,37.8354,37.7437,37.8171,10848.0
2020-07-02 11:20:00,41.26,41.42,41.25,41.38,10287.0,37.8262,37.9729,37.8171,37.9363,10287.0
2020-07-02 11:25:00,41.38,41.46,41.37,41.43,12074.0,37.9363,38.0096,37.9271,37.9821,12074.0
2020-07-02 11:30:00,41.45,41.52,41.4,41.52,10605.0,38.0004,38.0646,37.9546,38.0646,10605.0
2020-07-02 11:35:00,41.52,41.56,41.48,41.49,7775.0,38.0646,38.1013,38.0279,38.0371,7775.0
2020-07-02 11:40:00,41.5,41.62,41.5,41.62,9459.0,38.0463,38.1563,38.0463,38.1563,9459.0
2020-07-02 11:45:00,41.6,41.72,41.59,41.71,7257.0,38.138,38.248,38.1288,38.2388,7257.0
2020-07-02 11:50:00,41.71,41.71,41.53,41.64,14492.0,38.2388,38.2388,38.0738,38.1746,14492.0
2020-07-02 11:55:00,41.65,41.7,41.64,41.66,8731.0,38.1838,38.2296,38.1746,38.193,8731.0
2020-07-02 12:00:00,41.66,41.68,41.53,41.57,10516.0,38.193,38.2113,38.0738,38.1105,10516.0
2020-07-02 12:05:00,41.57,41.65,41.57,41.65,5249.0,38.1105,38.1838,38.1105,38.1838,5249.0
2020-07-02 12:10:00,41.65,41.71,41.64,41.67,9358.0,38.1838,38.2388,38.1746,38.2021,9358.0
2020-07-02 12:15:00,41.67,41.67,41.51,41.51,10792.0,38.2021,38.2021,38.0554,38.0554,10792.0
2020-07-02 12:20:00,41.51,41.58,41.44,41.57,11635.0,38.0554,38.1196,37.9913,38.1105,11635.0
2020-07-02 12:25:00,41.58,41.65,41.54,41.65,3064.0,38.1196,38.1838,38.0829,38.1838,3064.0
2020-07-02 12:30:00,41.62,41.64,41.6,41.64,5880.0,38.1563,38.1746,38.138,38.1746,5880.0
2020-07-02 12:35:00,41.61,41.62,41.53,41.56,10952.0,38.1471,38.1563,38.0738,38.1013,10952.0
2020-07-02 12:40:00,41.59,41.59,41.5,41.5,9181.0,38.1288,38.1288,38.0463,38.0463,9181.0
2020-07-02 12:45:00,41.5,41.58,41.48,41.55,9542.0,38.0463,38.1196,38.0279,38.0921,9542.0
2020-07-02 12:50:00,41.55,41.66,41.55,41.63,9616.0,38.0921,38.193,38.0921,38.1655,9616.0
2020-07-02 12:55:00,41.64,41.65,41.54,41.61,9850.0,38.1746,38.1838,38.0829,38.1471,9850.0
2020-07-02 13:00:00,41.6,41.6,41.53,41.56,4667.0,38.138,38.138,38.0738,38.1013,4667.0
2020-07-02 13:05:00,41.56,41.59,41.56,41.57,5070.0,38.1013,38.1288,38.1013,38.1105,5070.0
2020-07-02 13:10:00,41.56,41.6,41.56,41.57,10666.0,38.1013,38.138,38.1013,38.1105,10666.0
2020-07-02 13:15:00,41.58,41.59,41.53,41.55,9468.0,38.1196,38.1288,38.0738,38.0921,9468.0
2020-07-02 13:20:00,41.54,41.54,41.5,41.52,12590.0,38.0829,38.0829,38.0463,38.0646,12590.0
2020-07-02 13:25:00,41.52,41.56,41.52,41.54,5542.0,38.0646,38.1013,38.0646,38.0829,5542.0
2020-07-02 13:30:00,41.54,41.54,41.44,41.44,24743.0,38.0829,38.0829,37.9913,37.9913,24743.0
2020-07-02 13:35:00,41.44,41.44,41.32,41.4,13716.0,37.9913,37.9913,37.8813,37.9546,13716.0
2020-07-02 13:40:00,41.4,41.41,41.35,41.38,13604.0,37.9546,37.9638,37.9088,37.9363,13604.0
2020-07-02 13:45:00,41.37,41.39,41.36,41.39,5849.0,37.9271,37.9454,37.9179,37.9454,5849.0
2020-07-02 13:50:00,41.39,41.45,41.39,41.44,4337.0,37.9454,38.0004,37.9454,37.9913,4337.0
2020-07-02 13:55:00,41.43,41.43,41.37,41.38,7113.0,37.9821,37.9821,37.9271,37.9363,7113.0
2020-07-02 14:00:00,41.38,41.43,41.37,41.39,7635.0,37.9363,37.9821,37.9271,37.9454,7635.0
2020-07-02 14:05:00,41.39,41.43,41.35,41.36,11014.0,37.9454,37.9821,37.9088,37.9179,11014.0
2020-07-02 14:10:00,41.36,41.39,41.35,41.36,3430.0,37.9179,37.9454,37.9088,37.9179,3430.0
2020-07-02 14:15:00,41.35,41.37,41.29,41.29,8222.0,37.9088,37.9271,37.8538,37.8538,8222.0
2020-07-02 14:20:00,41.28,41.32,41.25,41.31,3783.0,37.8446,37.8813,37.8171,37.8721,3783.0
2020-07-02 14:25:00,41.32,41.46,41.3,41.46,7015.0,37.8813,38.0096,37.8629,38.0096,7015.0
2020-07-02 14:30:00,41.47,41.59,41.46,41.58,13100.0,38.0188,38.1288,38.0096,38.1196,13100.0
2020-07-02 14:35:00,41.57,41.62,41.54,41.62,12383.0,38.1105,38.1563,38.0829,38.1563,12383.0
2020-07-02 14:40:00,41.61,41.61,41.52,41.56,15239.0,38.1471,38.1471,38.0646,38.1013,15239.0
2020-07-02 14:45:00,41.57,41.61,41.56,41.59,13887.0,38.1105,38.1471,38.1013,38.1288,13887.0
2020-07-02 14:50:00,41.59,41.63,41.54,41.54,15151.0,38.1288,38.1655,38.0829,38.0829,15151.0
2020-07-02 14:55:00,41.54,41.56,41.46,41.5,9944.0,38.0829,38.1013,38.0096,38.0463,9944.0
2020-07-02 15:00:00,41.51,41.53,41.47,41.49,10593.0,38.0554,38.0738,38.0188,38.0371,10593.0
2020-07-02 15:05:00,41.49,41.52,41.47,41.49,14241.0,38.0371,38.0646,38.0188,38.0371,14241.0
2020-07-02 15:10:00,41.48,41.48,41.41,41.43,11259.0,38.0279,38.0279,37.9638,37.9821,11259.0
2020-07-02 15:15:00,41.43,41.47,41.41,41.41,20091.0,37.9821,38.0188,37.9638,37.9638,20091.0
2020-07-02 15:20:00,41.41,41.47,41.38,41.47,15976.0,37.9638,38.0188,37.9363,38.0188,15976.0
2020-07-02 15:25:00,41.47,41.49,41.45,41.46,24055.0,38.0188,38.0371,38.0004,38.0096,24055.0
2020-07-02 15:30:00,41.45,41.46,41.35,41.42,33552.0,38.0004,38.0096,37.9088,37.9729,33552.0
2020-07-02 15:35:00,41.41,41.44,41.38,41.4,25278.0,37.9638,37.9913,37.9363,37.9546,25278.0
2020-07-02 15:40:00,41.4,41.43,41.29,41.32,26063.0,37.9546,37.9821,37.8538,37.8813,26063.0
2020-07-02 15:45:00,41.32,41.38,41.29,41.38,51090.0,37.8813,37.9363,37.8538,37.9363,51090.0
2020-07-02 15:50:00,41.38,41.39,41.29,41.32,86787.0,37.9363,37.9454,37.8538,37.8813,86787.0
2020-07-02 15:55:00,41.33,41.41,41.31,41.4,155408.0,37.8904,37.9638,37.8721,37.9546,155408.0
2020-07-06 09:30:00,42.38,42.42,42.1,42.1,39146.0,38.853,38.8897,38.5963,38.5963,39146.0
2020-07-06 09:35:00,42.11,42.15,41.66,41.74,15209.0,38.6055,38.6422,38.193,38.2663,15209.0
2020-07-06 09:40:00,41.69,41.8,41.52,41.8,15754.0,38.2205,38.3213,38.0646,38.3213,15754.0
2020-07-06 09:45:00,41.84,41.93,41.75,41.85,15274.0,38.358,38.4405,38.2755,38.3671,15274.0
2020-07-06 09:50:00,41.82,41.9,41.69,41.76,30050.0,38.3396,38.413,38.2205,38.2846,30050.0
2020-07-06 09:55:00,41.78,41.81,41.63,41.64,13801.0,38.303,38.3305,38.1655,38.1746,13801.0
2020-07-06 10:00:00,41.66,41.73,41.38,41.47,18315.0,38.193,38.2571,37.9363,38.0188,18315.0
2020-07-06 10:05:00,41.48,41.49,41.27,41.28,44407.0,38.0279,38.0371,37.8354,37.8446,44407.0
2020-07-06 10:10:00,41.3,41.3,41.11,41.11,18032.0,37.8629,37.8629,37.6887,37.6887,18032.0
2020-07-06 10:15:00,41.1,41.27,41.1,41.17,13484.0,37.6796,37.8354,37.6796,37.7437,13484.0
2020-07-06 10:20:00,41.13,41.13,41.05,41.05,9230.0,37.7071,37.7071,37.6337,37.6337,9230.0
2020-07-06 10:25:00,41.01,41.08,40.92,41.08,7340.0,37.5971,37.6612,37.5145,37.6612,7340.0
2020-07-06 10:30:00,41.06,41.07,40.99,41.07,9579.0,37.6429,37.6521,37.5787,37.6521,9579.0
2020-07-06 10:35:00,41.09,41.19,41.09,41.19,6490.0,37.6704,37.7621,37.6704,37.7621,6490.0
2020-07-06 10:40:00,41.2,41.21,41.05,41.17,9899.0,37.7712,37.7804,37.6337,37.7437,9899.0
2020-07-06 10:45:00,41.15,41.34,41.15,41.33,11342.0,37.7254,37.8996,37.7254,37.8904,11342.0
2020-07-06 10:50:00,41.31,41.33,41.3,41.33,11598.0,37.8721,37.8904,37.8629,37.8904,11598.0
2020-07-06 10:55:00,41.32,41.32,41.18,41.2,11979.0,37.8813,37.8813,37.7529,37.7712,11979.0
2020-07-06 11:00:00,41.19,41.19,41.02,41.02,14080.0,37.7621,37.7621,37.6062,37.6062,14080.0
2020-07-06 11:05:00,41.02,41.07,40.98,40.99,12427.0,37.6062,37.6521,37.5696,37.5787,12427.0
2020-07-06 11:10:00,40.98,41.03,40.98,41.0,8460.0,37.5696,37.6154,37.5696,37.5879,8460.0
2020-07-06 11:15:00,41.0,41.09,40.98,41.09,10670.0,37.5879,37.6704,37.5696,37.6704,10670.0
2020-07-06 11:20:00,41.1,41.11,41.03,41.04,8198.0,37.6796,37.6887,37.6154,37.6246,8198.0
2020-07-06 11:25:00,41.05,41.12,41.04,41.1,8535.0,37.6337,37.6979,37.6246,37.6796,8535.0
2020-07-06 11:30:00,41.1,41.1,41.01,41.02,11289.0,37.6796,37.6796,37.5971,37.6062,11289.0
2020-07-06 11:35:00,41.03,41.07,40.99,41.0,11318.0,37.6154,37.6521,37.5787,37.5879,11318.0
2020-07-06 11:40:00,41.01,41.04,40.98,41.02,9795.0,37.5971,37.6246,37.5696,37.6062,9795.0
2020-07-06 11:45:00,41.0,41.04,40.98,41.02,8361.0,37.5879,37.6246,37.5696,37.6062,8361.0
2020-07-06 11:50:00,41.02,41.04,40.92,40.97,14082.0,37.6062,37.6246,37.5145,37.5604,14082.0
2020-07-06 11:55:00,40.96,40.96,40.91,40.91,9008.0,37.5512,37.5512,37.5054,37.5054,9008.0
2020-07-06 12:00:00,40.91,41.05,40.9,41.04,6894.0,37.5054,37.6337,37.4962,37.6246,6894.0
2020-07-06 12:05:00,41.02,41.1,40.99,41.08,6529.0,37.6062,37.6796,37.5787,37.6612,6529.0
2020-07-06 12:10:00,41.08,41.08,40.99,40.99,5344.0,37.6612,37.6612,37.5787,37.5787,5344.0
2020-07-06 12:15:00,40.99,40.99,40.79,40.79,11353.0,37.5787,37.5787,37.3954,37.3954,11353.0
2020-07-06 12:20:00,40.79,40.91,40.74,40.9,23945.0,37.3954,37.5054,37.3495,37.4962,23945.0
2020-07-06 12:25:00,40.89,40.91,40.86,40.89,9203.0,37.487,37.5054,37.4595,37.487,9203.0
2020-07-06 12:30:00,40.88,40.88,40.71,40.73,13289.0,37.4779,37.4779,37.322,37.3404,13289.0
2020-07-06 12:35:00,40.74,40.75,40.63,40.68,15731.0,37.3495,37.3587,37.2487,37.2945,15731.0
2020-07-06 12:40:00,40.66,40.68,40.64,40.65,10496.0,37.2762,37.2945,37.2578,37.267,10496.0
2020-07-06 12:45:00,40.65,40.74,40.64,40.72,9763.0,37.267,37.3495,37.2578,37.3312,9763.0
2020-07-06 12:50:00,40.73,40.8,40.67,40.78,11203.0,37.3404,37.4045,37.2854,37.3862,11203.0
2020-07-06 12:55:00,40.76,40.78,40.74,40.76,9010.0,37.3679,37.3862,37.3495,37.3679,9010.0
2020-07-06 13:00:00,40.77,40.79,40.74,40.78,8488.0,37.377,37.3954,37.3495,37.3862,8488.0
2020-07-06 13:05:00,40.8,40.8,40.71,40.78,9753.0,37.4045,37.4045,37.322,37.3862,9753.0
2020-07-06 13:10:00,40.79,40.81,40.75,40.75,12050.0,37.3954,37.4137,37.3587,37.3587,12050.0
2020-07-06 13:15:00,40.75,40.91,40.74,40.91,20634.0,37.3587,37.5054,37.3495,37.5054,20634.0
2020-07-06 13:20:00,40.92,41.0,40.9,41.0,7404.0,37.5145,37.5879,37.4962,37.5879,7404.0
2020-07-06 13:25:00,41.0,41.04,40.98,41.02,6774.0,37.5879,37.6246,37.5696,37.6062,6774.0
2020-07-06 13:30:00,41.02,41.03,40.93,40.93,8134.0,37.6062,37.6154,37.5237,37.5237,8134.0
2020-07-06 13:35:00,40.92,40.94,40.87,40.91,9137.0,37.5145,37.5329,37.4687,37.5054,9137.0
2020-07-06 13:40:00,40.9,40.92,40.89,40.9,5014.0,37.4962,37.5145,37.487,37.4962,5014.0
2020-07-06 13:45:00,40.91,40.96,40.89,40.96,11051.0,37.5054,37.5512,37.487,37.5512,11051.0
2020-07-06 13:50:00,40.98,41.02,40.97,41.02,11697.0,37.5696,37.6062,37.5604,37.6062,11697.0
2020-07-06 13:55:00,41.01,41.03,40.98,41.0,8944.0,37.5971,37.6154,37.5696,37.5879,8944.0
2020-07-06 14:00:00,40.99,41.06,40.96,41.05,18059.0,37.5787,37.6429,37.5512,37.6337,18059.0
2020-07-06 14:05:00,41.04,41.08,41.01,41.06,6795.0,37.6246,37.6612,37.5971,37.6429,6795.0
2020-07-06 14:10:00,41.07,41.11,41.06,41.08,5962.0,37.6521,37.6887,37.6429,37.6612,5962.0
2020-07-06 14:15:00,41.08,41.1,41.05,41.05,7114.0,37.6612,37.6796,37.6337,37.6337,7114.0
2020-07-06 14:20:00,41.03,41.05,41.01,41.04,7298.0,37.6154,37.6337,37.5971,37.6246,7298.0
2020-07-06 14:25:00,41.02,41.09,41.02,41.08,6465.0,37.6062,37.6704,37.6062,37.6612,6465.0
2020-07-06 14:30:00,41.08,41.12,41.05,41.11,9265.0,37.6612,37.6979,37.6337,37.6887,9265.0
2020-07-06 14:35:00,41.12,41.15,41.11,41.13,5822.0,37.6979,37.7254,37.6887,37.7071,5822.0
2020-07-06 14:40:00,41.12,41.16,41.1,41.1,8391.0,37.6979,37.7346,37.6796,37.6796,8391.0
2020-07-06 14:45:00,41.09,41.12,41.09,41.11,6081.0,37.6704,37.6979,37.6704,37.6887,6081.0
2020-07-06 14:50:00,41.1,41.14,41.08,41.14,12075.0,37.6796,37.7162,37.6612,37.7162,12075.0
2020-07-06 14:55:00,41.14,41.17,41.13,41.13,12008.0,37.7162,37.7437,37.7071,37.7071,12008.0
2020-07-06 15:00:00,41.13,41.19,41.12,41.19,7816.0,37.7071,37.7621,37.6979,37.7621,7816.0
2020-07-06 15:05:00,41.2,41.29,41.2,41.27,12281.0,37.7712,37.8538,37.7712,37.8354,12281.0
2020-07-06 15:10:00,41.27,41.29,41.24,41.27,10462.0,37.8354,37.8538,37.8079,37.8354,10462.0
2020-07-06 15:15:00,41.26,41.32,41.22,41.24,14409.0,37.8262,37.8813,37.7896,37.8079,14409.0
2020-07-06 15:20:00,41.23,41.29,41.21,41.27,17078.0,37.7987,37.8538,37.7804,37.8354,17078.0
2020-07-06 15:25:00,41.27,41.32,41.25,41.31,9846.0,37.8354,37.8813,37.8171,37.8721,9846.0
2020-07-06 15:30:00,41.31,41.33,41.25,41.31,15561.0,37.8721,37.8904,37.8171,37.8721,15561.0
2020-07-06 15:35:00,41.32,41.4,41.32,41.38,23167.0,37.8813,37.9546,37.8813,37.9363,23167.0
2020-07-06 15:40:00,41.38,41.39,41.34,41.38,20955.0,37.9363,37.9454,37.8996,37.9363,20955.0
2020-07-06 15:45:00,41.37,41.45,41.37,41.45,45806.0,37.9271,38.0004,37.9271,38.0004,45806.0
2020-07-06 15:50:00,41.48,41.55,41.42,41.53,56820.0,38.0279,38.0921,37.9729,38.0738,56820.0
2020-07-06 15:55:00,41.53,41.65,41.5,41.65,215759.0,38.0738,38.1838,38.0463,38.1838,215759.0
2020-07-07 09:30:00,41.1,41.21,40.92,41.15,33856.0,37.6796,37.7804,37.5145,37.7254,33856.0
2020-07-07 09:35:00,41.05,41.15,40.96,40.96,16639.0,37.6337,37.7254,37.5512,37.5512,16639.0
2020-07-07 09:40:00,41.01,41.01,40.84,40.89,4908.0,37.5971,37.5971,37.4412,37.487,4908.0
2020-07-07 09:45:00,40.9,41.17,40.9,41.06,14091.0,37.4962,37.7437,37.4962,37.6429,14091.0
2020-07-07 09:50:00,41.08,41.21,41.02,41.21,8854.0,37.6612,37.7804,37.6062,37.7804,8854.0
2020-07-07 09:55:00,41.23,41.24,41.09,41.16,12800.0,37.7987,37.8079,37.6704,37.7346,12800.0
2020-07-07 10:00:00,41.15,41.27,41.13,41.27,6689.0,37.7254,37.8354,37.7071,37.8354,6689.0
2020-07-07 10:05:00,41.27,41.28,41.14,41.15,4449.0,37.8354,37.8446,37.7162,37.7254,4449.0
2020-07-07 10:10:00,41.15,41.25,41.13,41.18,8211.0,37.7254,37.8171,37.7071,37.7529,8211.0
2020-07-07 10:15:00,41.2,41.25,41.11,41.13,8503.0,37.7712,37.8171,37.6887,37.7071,8503.0
2020-07-07 10:20:00,41.11,41.19,41.02,41.13,8390.0,37.6887,37.7621,37.6062,37.7071,8390.0
2020-07-07 10:25:00,41.13,41.13,41.06,41.13,7890.0,37.7071,37.7071,37.6429,37.7071,7890.0
2020-07-07 10:30:00,41.12,41.12,40.83,40.83,18631.0,37.6979,37.6979,37.432,37.432,18631.0
2020-07-07 10:35:00,40.85,40.93,40.79,40.84,15417.0,37.4504,37.5237,37.3954,37.4412,15417.0
2020-07-07 10:40:00,40.86,40.87,40.68,40.68,19121.0,37.4595,37.4687,37.2945,37.2945,19121.0
2020-07-07 10:45:00,40.66,40.75,40.61,40.75,12659.0,37.2762,37.3587,37.2303,37.3587,12659.0
2020-07-07 10:50:00,40.75,40.9,40.74,40.86,23013.0,37.3587,37.4962,37.3495,37.4595,23013.0
2020-07-07 10:55:00,40.87,41.03,40.87,40.94,12833.0,37.4687,37.6154,37.4687,37.5329,12833.0
2020-07-07 11:00:00,40.94,40.97,40.87,40.92,11907.0,37.5329,37.5604,37.4687,37.5145,11907.0
2020-07-07 11:05:00,40.93,40.98,40.87,40.97,49325.0,37.5237,37.5696,37.4687,37.5604,49325.0
2020-07-07 11:10:00,40.97,41.17,40.97,41.11,23124.0,37.5604,37.7437,37.5604,37.6887,23124.0
2020-07-07 11:15:00,41.12,41.31,41.12,41.3,29360.0,37.6979,37.8721,37.6979,37.8629,29360.0
2020-07-07 11:20:00,41.3,41.39,41.3,41.38,16843.0,37.8629,37.9454,37.8629,37.9363,16843.0
2020-07-07 11:25:00,41.38,41.39,41.27,41.32,9564.0,37.9363,37.9454,37.8354,37.8813,9564.0
2020-07-07 11:30:00,41.34,41.34,41.27,41.31,8211.0,37.8996,37.8996,37.8354,37.8721,8211.0
2020-07-07 11:35:00,41.3,41.41,41.28,41.35,22104.0,37.8629,37.9638,37.8446,37.9088,22104.0
2020-07-07 11:40:00,41.37,41.43,41.34,41.38,10492.0,37.9271,37.9821,37.8996,37.9363,10492.0
2020-07-07 11:45:00,41.38,41.51,41.37,41.51,10582.0,37.9363,38.0554,37.9271,38.0554,10582.0
2020-07-07 11:50:00,41.5,41.5,41.41,41.42,10403.0,38.0463,38.0463,37.9638,37.9729,10403.0
2020-07-07 11:55:00,41.41,41.41,41.3,41.39,9455.0,37.9638,37.9638,37.8629,37.9454,9455.0
2020-07-07 12:00:00,41.38,41.42,41.32,41.4,7237.0,37.9363,37.9729,37.8813,37.9546,7237.0
2020-07-07 12:05:00,41.42,41.51,41.4,41.48,8493.0,37.9729,38.0554,37.9546,38.0279,8493.0
2020-07-07 12:10:00,41.46,41.49,41.44,41.45,9243.0,38.0096,38.0371,37.9913,38.0004,9243.0
2020-07-07 12:15:00,41.45,41.45,41.29,41.29,5491.0,38.0004,38.0004,37.8538,37.8538,5491.0
2020-07-07 12:20:00,41.3,41.32,41.27,41.3,15576.0,37.8629,37.8813,37.8354,37.8629,15576.0
2020-07-07 12:25:00,41.28,41.38,41.28,41.35,4701.0,37.8446,37.9363,37.8446,37.9088,4701.0
2020-07-07 12:30:00,41.33,41.35,41.32,41.34,4852.0,37.8904,37.9088,37.8813,37.8996,4852.0
2020-07-07 12:35:00,41.34,41.34,41.28,41.28,10035.0,37.8996,37.8996,37.8446,37.8446,10035.0
2020-07-07 12:40:00,41.28,41.38,41.28,41.38,10397.0,37.8446,37.9363,37.8446,37.9363,10397.0
2020-07-07 12:45:00,41.36,41.4,41.35,41.39,5938.0,37.9179,37.9546,37.9088,37.9454,5938.0
2020-07-07 12:50:00,41.39,41.43,41.39,41.42,7986.0,37.9454,37.9821,37.9454,37.9729,7986.0
2020-07-07 12:55:00,41.42,41.48,41.42,41.47,9656.0,37.9729,38.0279,37.9729,38.0188,9656.0
2020-07-07 13:00:00,41.47,41.53,41.46,41.51,9737.0,38.0188,38.0738,38.0096,38.0554,9737.0
2020-07-07 13:05:00,41.5,41.54,41.45,41.51,10516.0,38.0463,38.0829,38.0004,38.0554,10516.0
2020-07-07 13:10:00,41.5,41.55,41.49,41.51,7983.0,38.0463,38.0921,38.0371,38.0554,7983.0
2020-07-07 13:15:00,41.49,41.54,41.48,41.52,8550.0,38.0371,38.0829,38.0279,38.0646,8550.0
2020-07-07 13:20:00,41.52,41.63,41.52,41.6,10162.0,38.0646,38.1655,38.0646,38.138,10162.0
2020-07-07 13:25:00,41.61,41.62,41.55,41.57,14379.0,38.1471,38.1563,38.0921,38.1105,14379.0
2020-07-07 13:30:00,41.56,41.56,41.5,41.53,9956.0,38.1013,38.1013,38.0463,38.0738,9956.0
2020-07-07 13:35:00,41.53,41.6,41.53,41.6,8609.0,38.0738,38.138,38.0738,38.138,8609.0
2020-07-07 13:40:00,41.58,41.62,41.56,41.59,12660.0,38.1196,38.1563,38.1013,38.1288,12660.0
2020-07-07 13:45:00,41.58,41.59,41.55,41.59,7228.0,38.1196,38.1288,38.0921,38.1288,7228.0
2020-07-07 13:50:00,41.59,41.65,41.55,41.55,24804.0,38.1288,38.1838,38.0921,38.0921,24804.0
2020-07-07 13:55:00,41.56,41.61,41.55,41.55,18379.0,38.1013,38.1471,38.0921,38.0921,18379.0
2020-07-07 14:00:00,41.57,41.61,41.37,41.37,12031.0,38.1105,38.1471,37.9271,37.9271,12031.0
2020-07-07 14:05:00,41.37,41.38,41.28,41.28,18380.0,37.9271,37.9363,37.8446,37.8446,18380.0
2020-07-07 14:10:00,41.25,41.3,41.24,41.28,7869.0,37.8171,37.8629,37.8079,37.8446,7869.0
2020-07-07 14:15:00,41.29,41.29,41.19,41.2,8998.0,37.8538,37.8538,37.7621,37.7712,8998.0
2020-07-07 14:20:00,41.22,41.29,41.22,41.26,9923.0,37.7896,37.8538,37.7896,37.8262,9923.0
2020-07-07 14:25:00,41.27,41.31,41.23,41.25,7243.0,37.8354,37.8721,37.7987,37.8171,7243.0
2020-07-07 14:30:00,41.25,41.25,41.2,41.25,16707.0,37.8171,37.8171,37.7712,37.8171,16707.0
2020-07-07 14:35:00,41.25,41.25,41.16,41.17,8936.0,37.8171,37.8171,37.7346,37.7437,8936.0
2020-07-07 14:40:00,41.17,41.22,41.16,41.18,14329.0,37.7437,37.7896,37.7346,37.7529,14329.0
2020-07-07 14:45:00,41.19,41.22,41.18,41.2,9208.0,37.7621,37.7896,37.7529,37.7712,9208.0
2020-07-07 14:50:00,41.2,41.22,41.17,41.18,12978.0,37.7712,37.7896,37.7437,37.7529,12978.0
2020-07-07 14:55:00,41.18,41.24,41.17,41.2,10161.0,37.7529,37.8079,37.7437,37.7712,10161.0
2020-07-07 15:00:00,41.21,41.22,41.16,41.17,12440.0,37.7804,37.7896,37.7346,37.7437,12440.0
2020-07-07 15:05:00,41.17,41.24,41.14,41.14,26549.0,37.7437,37.8079,37.7162,37.7162,26549.0
2020-07-07 15:10:00,41.12,41.17,41.04,41.04,19752.0,37.6979,37.7437,37.6246,37.6246,19752.0
2020-07-07 15:15:00,41.04,41.12,41.04,41.06,25185.0,37.6246,37.6979,37.6246,37.6429,25185.0
2020-07-07 15:20:00,41.08,41.17,41.06,41.16,22199.0,37.6612,37.7437,37.6429,37.7346,22199.0
2020-07-07 15:25:00,41.15,41.16,41.07,41.11,21441.0,37.7254,37.7346,37.6521,37.6887,21441.0
2020-07-07 15:30:00,41.12,41.14,41.06,41.07,20922.0,37.6979,37.7162,37.6429,37.6521,20922.0
2020-07-07 15:35:00,41.08,41.08,40.99,41.01,23426.0,37.6612,37.6612,37.5787,37.5971,23426.0
2020-07-07 15:40:00,41.01,41.03,40.99,41.03,28895.0,37.5971,37.6154,37.5787,37.6154,28895.0
2020-07-07 15:45:00,41.02,41.05,41.01,41.02,39850.0,37.6062,37.6337,37.5971,37.6062,39850.0
2020-07-07 15:50:00,41.01,41.03,40.94,41.02,75824.0,37.5971,37.6154,37.5329,37.6062,75824.0
2020-07-07 15:55:00,41.01,41.18,41.01,41.18,220304.0,37.5971,37.7529,37.5971,37.7529,220304.0
2020-07-08 09:30:00,41.39,41.39,41.1,41.23,28134.0,37.9454,37.9454,37.6796,37.7987,28134.0
2020-07-08 09:35:00,41.19,41.22,41.06,41.15,18952.0,37.7621,37.7896,37.6429,37.7254,18952.0
2020-07-08 09:40:00,41.11,41.23,41.06,41.22,8608.0,37.6887,37.7987,37.6429,37.7896,8608.0
2020-07-08 09:45:00,41.23,41.23,41.05,41.07,10357.0,37.7987,37.7987,37.6337,37.6521,10357.0
2020-07-08 09:50:00,41.07,41.07,40.91,40.94,19991.0,37.6521,37.6521,37.5054,37.5329,19991.0
2020-07-08 09:55:00,40.95,40.99,40.88,40.93,18933.0,37.542,37.5787,37.4779,37.5237,18933.0
2020-07-08 10:00:00,40.94,41.03,40.89,41.0,13198.0,37.5329,37.6154,37.487,37.5879,13198.0
2020-07-08 10:05:00,40.99,41.05,40.98,41.0,10352.0,37.5787,37.6337,37.5696,37.5879,10352.0
2020-07-08 10:10:00,40.98,41.08,40.92,40.92,11483.0,37.5696,37.6612,37.5145,37.5145,11483.0
2020-07-08 10:15:00,40.92,40.92,40.79,40.88,13170.0,37.5145,37.5145,37.3954,37.4779,13170.0
2020-07-08 10:20:00,40.89,40.9,40.75,40.79,10430.0,37.487,37.4962,37.3587,37.3954,10430.0
2020-07-08 10:25:00,40.79,40.92,40.76,40.82,22968.0,37.3954,37.5145,37.3679,37.4229,22968.0
2020-07-08 10:30:00,40.83,40.9,40.81,40.81,9282.0,37.432,37.4962,37.4137,37.4137,9282.0
2020-07-08 10:35:00,40.8,40.81,40.76,40.78,9491.0,37.4045,37.4137,37.3679,37.3862,9491.0
2020-07-08 10:40:00,40.79,40.8,40.68,40.76,11469.0,37.3954,37.4045,37.2945,37.3679,11469.0
2020-07-08 10:45:00,40.75,40.76,40.69,40.73,14584.0,37.3587,37.3679,37.3037,37.3404,14584.0
2020-07-08 10:50:00,40.73,40.75,40.69,40.7,16004.0,37.3404,37.3587,37.3037,37.3129,16004.0
2020-07-08 10:55:00,40.71,40.74,40.64,40.67,11441.0,37.322,37.3495,37.2578,37.2854,11441.0
2020-07-08 11:00:00,40.67,40.67,40.45,40.5,22229.0,37.2854,37.2854,37.0837,37.1295,22229.0
2020-07-08 11:05:00,40.5,40.52,40.37,40.39,49286.0,37.1295,37.1478,37.0103,37.0287,49286.0
2020-07-08 11:10:00,40.39,40.47,40.39,40.45,11855.0,37.0287,37.102,37.0287,37.0837,11855.0
2020-07-08 11:15:00,40.45,40.49,40.32,40.37,19237.0,37.0837,37.1203,36.9645,37.0103,19237.0
2020-07-08 11:20:00,40.37,40.38,40.17,40.19,33142.0,37.0103,37.0195,36.827,36.8453,33142.0
2020-07-08 11:25:00,40.19,40.19,40.07,40.15,49553.0,36.8453,36.8453,36.7353,36.8086,49553.0
2020-07-08 11:30:00,40.15,40.23,40.14,40.16,49380.0,36.8086,36.882,36.7995,36.8178,49380.0
2020-07-08 11:35:00,40.17,40.17,40.02,40.11,37683.0,36.827,36.827,36.6894,36.772,37683.0
2020-07-08 11:40:00,40.13,40.18,40.08,40.17,16347.0,36.7903,36.8361,36.7445,36.827,16347.0
2020-07-08 11:45:00,40.17,40.23,40.11,40.19,25699.0,36.827,36.882,36.772,36.8453,25699.0
2020-07-08 11:50:00,40.18,40.25,40.13,40.24,27494.0,36.8361,36.9003,36.7903,36.8911,27494.0
2020-07-08 11:55:00,40.23,40.24,40.17,40.23,20410.0,36.882,36.8911,36.827,36.882,20410.0
2020-07-08 12:00:00,40.23,40.25,40.04,40.05,21513.0,36.882,36.9003,36.7078,36.7169,21513.0
2020-07-08 12:05:00,40.05,40.13,40.03,40.07,16583.0,36.7169,36.7903,36.6986,36.7353,16583.0
2020-07-08 12:10:00,40.07,40.1,40.02,40.03,17346.0,36.7353,36.7628,36.6894,36.6986,17346.0
2020-07-08 12:15:00,40.03,40.11,40.02,40.08,19178.0,36.6986,36.772,36.6894,36.7445,19178.0
2020-07-08 12:20:00,40.08,40.1,40.06,40.08,10733.0,36.7445,36.7628,36.7261,36.7445,10733.0
2020-07-08 12:25:00,40.08,40.16,40.08,40.13,13501.0,36.7445,36.8178,36.7445,36.7903,13501.0
2020-07-08 12:30:00,40.14,40.15,40.01,40.02,18027.0,36.7995,36.8086,36.6803,36.6894,18027.0
2020-07-08 12:35:00,40.01,40.05,39.95,39.97,61437.0,36.6803,36.7169,36.6253,36.6436,61437.0
2020-07-08 12:40:00,39.96,39.97,39.87,39.88,27161.0,36.6344,36.6436,36.5519,36.5611,27161.0
2020-07-08 12:45:00,39.89,39.94,39.87,39.91,24258.0,36.5703,36.6161,36.5519,36.5886,24258.0
2020-07-08 12:50:00,39.91,39.91,39.86,39.87,19948.0,36.5886,36.5886,36.5428,36.5519,19948.0
2020-07-08 12:55:00,39.86,39.97,39.81,39.97,54882.0,36.5428,36.6436,36.4969,36.6436,54882.0
2020-07-08 13:00:00,39.97,39.97,39.88,39.89,21326.0,36.6436,36.6436,36.5611,36.5703,21326.0
2020-07-08 13:05:00,39.88,39.88,39.82,39.83,23739.0,36.5611,36.5611,36.5061,36.5153,23739.0
2020-07-08 13:10:00,39.82,39.84,39.74,39.75,28140.0,36.5061,36.5244,36.4327,36.4419,28140.0
2020-07-08 13:15:00,39.74,39.75,39.7,39.71,26717.0,36.4327,36.4419,36.3961,36.4052,26717.0
2020-07-08 13:20:00,39.72,39.72,39.62,39.64,27682.0,36.4144,36.4144,36.3227,36.3411,27682.0
2020-07-08 13:25:00,39.64,39.78,39.64,39.73,23443.0,36.3411,36.4694,36.3411,36.4236,23443.0
2020-07-08 13:30:00,39.73,39.78,39.73,39.76,15206.0,36.4236,36.4694,36.4236,36.4511,15206.0
2020-07-08 13:35:00,39.76,39.76,39.7,39.71,24539.0,36.4511,36.4511,36.3961,36.4052,24539.0
2020-07-08 13:40:00,39.71,39.73,39.6,39.62,77164.0,36.4052,36.4236,36.3044,36.3227,77164.0
2020-07-08 13:45:00,39.61,39.64,39.58,39.58,20764.0,36.3136,36.3411,36.2861,36.2861,20764.0
2020-07-08 13:50:00,39.57,39.63,39.56,39.59,27464.0,36.2769,36.3319,36.2677,36.2952,27464.0
2020-07-08 13:55:00,39.6,39.66,39.56,39.57,20930.0,36.3044,36.3594,36.2677,36.2769,20930.0
2020-07-08 14:00:00,39.57,39.71,39.55,39.66,22169.0,36.2769,36.4052,36.2586,36.3594,22169.0
2020-07-08 14:05:00,39.66,39.72,39.61,39.61,31933.0,36.3594,36.4144,36.3136,36.3136,31933.0
2020-07-08 14:10:00,39.61,39.61,39.56,39.57,14492.0,36.3136,36.3136,36.2677,36.2769,14492.0
2020-07-08 14:15:00,39.56,39.57,39.43,39.48,39751.0,36.2677,36.2769,36.1485,36.1944,39751.0
2020-07-08 14:20:00,39.48,39.53,39.45,39.48,64714.0,36.1944,36.2402,36.1669,36.1944,64714.0
2020-07-08 14:25:00,39.48,39.49,39.45,39.45,22855.0,36.1944,36.2036,36.1669,36.1669,22855.0
2020-07-08 14:30:00,39.46,39.46,39.36,39.37,36496.0,36.176,36.176,36.0844,36.0935,36496.0
2020-07-08 14:35:00,39.36,39.39,39.29,39.3,39912.0,36.0844,36.1119,36.0202,36.0294,39912.0
2020-07-08 14:40:00,39.31,39.35,39.29,39.29,20461.0,36.0385,36.0752,36.0202,36.0202,20461.0
2020-07-08 14:45:00,39.29,39.34,39.28,39.34,23783.0,36.0202,36.066,36.011,36.066,23783.0
2020-07-08 14:50:00,39.35,39.4,39.35,39.38,22495.0,36.0752,36.121,36.0752,36.1027,22495.0
2020-07-08 14:55:00,39.38,39.44,39.32,39.41,29621.0,36.1027,36.1577,36.0477,36.1302,29621.0
2020-07-08 15:00:00,39.42,39.53,39.41,39.52,26368.0,36.1394,36.2402,36.1302,36.2311,26368.0
2020-07-08 15:05:00,39.52,39.56,39.49,39.51,21543.0,36.2311,36.2677,36.2036,36.2219,21543.0
2020-07-08 15:10:00,39.52,39.63,39.51,39.6,21148.0,36.2311,36.3319,36.2219,36.3044,21148.0
2020-07-08 15:15:00,39.59,39.6,39.52,39.57,27083.0,36.2952,36.3044,36.2311,36.2769,27083.0
2020-07-08 15:20:00,39.57,39.72,39.56,39.71,25839.0,36.2769,36.4144,36.2677,36.4052,25839.0
2020-07-08 15:25:00,39.72,39.72,39.62,39.63,29240.0,36.4144,36.4144,36.3227,36.3319,29240.0
2020-07-08 15:30:00,39.62,39.75,39.62,39.72,30196.0,36.3227,36.4419,36.3227,36.4144,30196.0
2020-07-08 15:35:00,39.72,39.81,39.67,39.68,43692.0,36.4144,36.4969,36.3686,36.3777,43692.0
2020-07-08 15:40:00,39.68,39.71,39.64,39.71,45148.0,36.3777,36.4052,36.3411,36.4052,45148.0
2020-07-08 15:45:00,39.72,39.72,39.61,39.64,52322.0,36.4144,36.4144,36.3136,36.3411,52322.0
2020-07-08 15:50:00,39.61,39.68,39.59,39.66,112702.0,36.3136,36.3777,36.2952,36.3594,112702.0
2020-07-08 15:55:00,39.67,39.71,39.62,39.67,175179.0,36.3686,36.4052,36.3227,36.3686,175179.0
2020-07-09 09:30:00,39.5,39.61,39.46,39.52,50542.0,36.2127,36.3136,36.176,36.2311,50542.0
2020-07-09 09:35:00,39.49,39.56,39.43,39.45,23549.0,36.2036,36.2677,36.1485,36.1669,23549.0
2020-07-09 09:40:00,39.46,39.52,39.41,39.46,16002.0,36.176,36.2311,36.1302,36.176,16002.0
2020-07-09 09:45:00,39.44,39.56,39.43,39.54,19527.0,36.1577,36.2677,36.1485,36.2494,19527.0
2020-07-09 09:50:00,39.55,39.58,39.23,39.23,17891.0,36.2586,36.2861,35.9652,35.9652,17891.0
2020-07-09 09:55:00,39.25,39.26,39.15,39.15,19487.0,35.9835,35.9927,35.8918,35.8918,19487.0
2020-07-09 10:00:00,39.14,39.36,39.13,39.3,36877.0,35.8827,36.0844,35.8735,36.0294,36877.0
2020-07-09 10:05:00,39.3,39.35,39.25,39.3,19639.0,36.0294,36.0752,35.9835,36.0294,19639.0
2020-07-09 10:10:00,39.28,39.29,39.14,39.14,17172.0,36.011,36.0202,35.8827,35.8827,17172.0
2020-07-09 10:15:00,39.14,39.15,39.02,39.04,15406.0,35.8827,35.8918,35.7727,35.791,15406.0
2020-07-09 10:20:00,39.04,39.23,39.03,39.2,16653.0,35.791,35.9652,35.7818,35.9377,16653.0
2020-07-09 10:25:00,39.21,39.32,39.18,39.32,28576.0,35.9469,36.0477,35.9194,36.0477,28576.0
2020-07-09 10:30:00,39.32,39.42,39.25,39.28,32916.0,36.0477,36.1394,35.9835,36.011,32916.0
2020-07-09 10:35:00,39.3,39.31,39.2,39.21,18149.0,36.0294,36.0385,35.9377,35.9469,18149.0
2020-07-09 10:40:00,39.22,39.22,39.12,39.14,23479.0,35.956,35.956,35.8643,35.8827,23479.0
2020-07-09 10:45:00,39.14,39.15,39.04,39.05,35088.0,35.8827,35.8918,35.791,35.8002,35088.0
2020-07-09 10:50:00,39.04,39.08,39.0,39.01,32766.0,35.791,35.8277,35.7543,35.7635,32766.0
2020-07-09 10:55:00,39.01,39.05,38.68,38.73,59642.0,35.7635,35.8002,35.461,35.5068,59642.0
2020-07-09 11:00:00,38.72,38.79,38.65,38.71,29370.0,35.4976,35.5618,35.4335,35.4885,29370.0
2020-07-09 11:05:00,38.71,38.94,38.68,38.91,29105.0,35.4885,35.6993,35.461,35.6718,29105.0
2020-07-09 11:10:00,38.91,38.91,38.8,38.8,16308.0,35.6718,35.6718,35.571,35.571,16308.0
2020-07-09 11:15:00,38.8,38.87,38.69,38.69,20920.0,35.571,35.6352,35.4701,35.4701,20920.0
2020-07-09 11:20:00,38.7,38.81,38.67,38.75,22142.0,35.4793,35.5801,35.4518,35.5251,22142.0
2020-07-09 11:25:00,38.76,38.78,38.69,38.78,18888.0,35.5343,35.5526,35.4701,35.5526,18888.0
2020-07-09 11:30:00,38.76,38.79,38.68,38.69,18483.0,35.5343,35.5618,35.461,35.4701,18483.0
2020-07-09 11:35:00,38.69,38.76,38.65,38.65,18321.0,35.4701,35.5343,35.4335,35.4335,18321.0
2020-07-09 11:40:00,38.66,38.68,38.51,38.59,24800.0,35.4426,35.461,35.3051,35.3785,24800.0
2020-07-09 11:45:00,38.58,38.77,38.57,38.72,12977.0,35.3693,35.5435,35.3601,35.4976,12977.0
2020-07-09 11:50:00,38.72,38.86,38.69,38.84,15012.0,35.4976,35.626,35.4701,35.6076,15012.0
2020-07-09 11:55:00,38.87,38.87,38.75,38.77,13796.0,35.6352,35.6352,35.5251,35.5435,13796.0
2020-07-09 12:00:00,38.76,38.93,38.76,38.88,12011.0,35.5343,35.6902,35.5343,35.6443,12011.0
2020-07-09 12:05:00,38.87,38.89,38.82,38.84,8466.0,35.6352,35.6535,35.5893,35.6076,8466.0
2020-07-09 12:10:00,38.83,38.87,38.77,38.78,11723.0,35.5985,35.6352,35.5435,35.5526,11723.0
2020-07-09 12:15:00,38.78,38.81,38.73,38.73,16824.0,35.5526,35.5801,35.5068,35.5068,16824.0
2020-07-09 12:20:00,38.73,38.73,38.64,38.7,25850.0,35.5068,35.5068,35.4243,35.4793,25850.0
2020-07-09 12:25:00,38.7,38.72,38.63,38.64,22484.0,35.4793,35.4976,35.4151,35.4243,22484.0
2020-07-09 12:30:00,38.64,38.66,38.55,38.59,25342.0,35.4243,35.4426,35.3418,35.3785,25342.0
2020-07-09 12:35:00,38.59,38.64,38.57,38.62,21840.0,35.3785,35.4243,35.3601,35.406,21840.0
2020-07-09 12:40:00,38.63,38.66,38.58,38.58,15767.0,35.4151,35.4426,35.3693,35.3693,15767.0
2020-07-09 12:45:00,38.58,38.68,38.58,38.66,11308.0,35.3693,35.461,35.3693,35.4426,11308.0
2020-07-09 12:50:00,38.65,38.67,38.61,38.64,15153.0,35.4335,35.4518,35.3968,35.4243,15153.0
2020-07-09 12:55:00,38.63,38.66,38.54,38.65,13562.0,35.4151,35.4426,35.3326,35.4335,13562.0
2020-07-09 13:00:00,38.64,38.74,38.59,38.72,17785.0,35.4243,35.516,35.3785,35.4976,17785.0
2020-07-09 13:05:00,38.73,38.76,38.71,38.71,9362.0,35.5068,35.5343,35.4885,35.4885,9362.0
2020-07-09 13:10:00,38.71,38.78,38.71,38.73,13315.0,35.4885,35.5526,35.4885,35.5068,13315.0
2020-07-09 13:15:00,38.73,38.83,38.73,38.77,12867.0,35.5068,35.5985,35.5068,35.5435,12867.0
2020-07-09 13:20:00,38.78,38.82,38.76,38.8,13970.0,35.5526,35.5893,35.5343,35.571,13970.0
2020-07-09 13:25:00,38.79,38.84,38.75,38.82,13122.0,35.5618,35.6076,35.5251,35.5893,13122.0
2020-07-09 13:30:00,38.83,38.83,38.79,38.81,11034.0,35.5985,35.5985,35.5618,35.5801,11034.0
2020-07-09 13:35:00,38.82,38.88,38.81,38.87,20886.0,35.5893,35.6443,35.5801,35.6352,20886.0
2020-07-09 13:40:00,38.87,38.93,38.82,38.86,22577.0,35.6352,35.6902,35.5893,35.626,22577.0
2020-07-09 13:45:00,38.86,38.92,38.85,38.9,18795.0,35.626,35.681,35.6168,35.6627,18795.0
2020-07-09 13:50:00,38.9,38.94,38.88,38.93,11660.0,35.6627,35.6993,35.6443,35.6902,11660.0
2020-07-09 13:55:00,38.93,38.94,38.81,38.83,13017.0,35.6902,35.6993,35.5801,35.5985,13017.0
2020-07-09 14:00:00,38.81,38.88,38.79,38.88,26114.0,35.5801,35.6443,35.5618,35.6443,26114.0
2020-07-09 14:05:00,38.88,38.93,38.84,38.92,12859.0,35.6443,35.6902,35.6076,35.681,12859.0
2020-07-09 14:10:00,38.93,38.97,38.91,38.92,9403.0,35.6902,35.7268,35.6718,35.681,9403.0
2020-07-09 14:15:00,38.92,39.11,38.92,39.1,16782.0,35.681,35.8552,35.681,35.846,16782.0
2020-07-09 14:20:00,39.1,39.13,39.04,39.09,38080.0,35.846,35.8735,35.791,35.8368,38080.0
2020-07-09 14:25:00,39.08,39.11,39.04,39.08,10953.0,35.8277,35.8552,35.791,35.8277,10953.0
2020-07-09 14:30:00,39.08,39.08,38.99,39.03,16374.0,35.8277,35.8277,35.7452,35.7818,16374.0
2020-07-09 14:35:00,39.02,39.05,38.98,38.98,10034.0,35.7727,35.8002,35.736,35.736,10034.0
2020-07-09 14:40:00,38.98,39.02,38.92,38.93,11922.0,35.736,35.7727,35.681,35.6902,11922.0
2020-07-09 14:45:00,38.93,39.01,38.91,39.01,15805.0,35.6902,35.7635,35.6718,35.7635,15805.0
2020-07-09 14:50:00,39.0,39.0,38.91,38.94,17366.0,35.7543,35.7543,35.6718,35.6993,17366.0
2020-07-09 14:55:00,38.94,39.03,38.93,38.97,18654.0,35.6993,35.7818,35.6902,35.7268,18654.0
2020-07-09 15:00:00,38.97,39.04,38.96,38.98,20212.0,35.7268,35.791,35.7177,35.736,20212.0
2020-07-09 15:05:00,38.98,38.98,38.92,38.93,17922.0,35.736,35.736,35.681,35.6902,17922.0
2020-07-09 15:10:00,38.92,38.94,38.8,38.9,36320.0,35.681,35.6993,35.571,35.6627,36320.0
2020-07-09 15:15:00,38.91,38.96,38.84,38.85,23431.0,35.6718,35.7177,35.6076,35.6168,23431.0
2020-07-09 15:20:00,38.84,38.87,38.78,38.79,27136.0,35.6076,35.6352,35.5526,35.5618,27136.0
2020-07-09 15:25:00,38.79,38.84,38.71,38.73,36869.0,35.5618,35.6076,35.4885,35.5068,36869.0
2020-07-09 15:30:00,38.72,38.73,38.62,38.67,32213.0,35.4976,35.5068,35.406,35.4518,32213.0
2020-07-09 15:35:00,38.66,38.7,38.6,38.68,34284.0,35.4426,35.4793,35.3876,35.461,34284.0
2020-07-09 15:40:00,38.67,38.67,38.6,38.62,36757.0,35.4518,35.4518,35.3876,35.406,36757.0
2020-07-09 15:45:00,38.62,38.79,38.59,38.76,57800.0,35.406,35.5618,35.3785,35.5343,57800.0
2020-07-09 15:50:00,38.76,38.84,38.73,38.84,79324.0,35.5343,35.6076,35.5068,35.6076,79324.0
2020-07-09 15:55:00,38.83,38.84,38.7,38.8,139880.0,35.5985,35.6076,35.4793,35.571,139880.0
2020-07-10 09:30:00,38.91,39.18,38.87,39.13,31504.0,35.6718,35.9194,35.6352,35.8735,31504.0
2020-07-10 09:35:00,39.1,39.49,39.04,39.47,14281.0,35.846,36.2036,35.791,36.1852,14281.0
2020-07-10 09:40:00,39.5,39.51,39.3,39.37,11287.0,36.2127,36.2219,36.0294,36.0935,11287.0
2020-07-10 09:45:00,39.35,39.43,39.33,39.33,16489.0,36.0752,36.1485,36.0569,36.0569,16489.0
2020-07-10 09:50:00,39.33,39.34,39.21,39.3,11140.0,36.0569,36.066,35.9469,36.0294,11140.0
2020-07-10 09:55:00,39.3,39.42,39.26,39.4,8592.0,36.0294,36.1394,35.9927,36.121,8592.0
2020-07-10 10:00:00,39.41,39.41,39.19,39.28,8950.0,36.1302,36.1302,35.9285,36.011,8950.0
2020-07-10 10:05:00,39.29,39.43,39.28,39.36,13918.0,36.0202,36.1485,36.011,36.0844,13918.0
2020-07-10 10:10:00,39.36,39.54,39.36,39.53,11814.0,36.0844,36.2494,36.0844,36.2402,11814.0
2020-07-10 10:15:00,39.55,39.57,39.49,39.49,9942.0,36.2586,36.2769,36.2036,36.2036,9942.0
2020-07-10 10:20:00,39.47,39.55,39.47,39.51,9862.0,36.1852,36.2586,36.1852,36.2219,9862.0
2020-07-10 10:25:00,39.54,39.75,39.53,39.72,22446.0,36.2494,36.4419,36.2402,36.4144,22446.0
2020-07-10 10:30:00,39.72,39.87,39.71,39.82,17074.0,36.4144,36.5519,36.4052,36.5061,17074.0
2020-07-10 10:35:00,39.84,39.9,39.81,39.85,14937.0,36.5244,36.5794,36.4969,36.5336,14937.0
2020-07-10 10:40:00,39.86,40.06,39.86,40.04,18626.0,36.5428,36.7261,36.5428,36.7078,18626.0
2020-07-10 10:45:00,40.03,40.03,39.95,39.98,14338.0,36.6986,36.6986,36.6253,36.6528,14338.0
2020-07-10 10:50:00,40.0,40.01,39.9,39.93,9764.0,36.6711,36.6803,36.5794,36.6069,9764.0
2020-07-10 10:55:00,39.94,39.97,39.8,39.81,11127.0,36.6161,36.6436,36.4878,36.4969,11127.0
2020-07-10 11:00:00,39.82,39.82,39.67,39.72,13584.0,36.5061,36.5061,36.3686,36.4144,13584.0
2020-07-10 11:05:00,39.73,39.94,39.7,39.93,10814.0,36.4236,36.6161,36.3961,36.6069,10814.0
2020-07-10 11:10:00,39.95,40.01,39.91,40.01,23448.0,36.6253,36.6803,36.5886,36.6803,23448.0
2020-07-10 11:15:00,40.0,40.06,40.0,40.05,26551.0,36.6711,36.7261,36.6711,36.7169,26551.0
2020-07-10 11:20:00,40.07,40.11,40.03,40.03,14741.0,36.7353,36.772,36.6986,36.6986,14741.0
2020-07-10 11:25:00,40.03,40.09,40.02,40.09,6842.0,36.6986,36.7536,36.6894,36.7536,6842.0
2020-07-10 11:30:00,40.07,40.11,39.99,40.01,11216.0,36.7353,36.772,36.6619,36.6803,11216.0
2020-07-10 11:35:00,40.03,40.1,40.02,40.06,10476.0,36.6986,36.7628,36.6894,36.7261,10476.0
2020-07-10 11:40:00,40.07,40.22,40.07,40.22,17383.0,36.7353,36.8728,36.7353,36.8728,17383.0
2020-07-10 11:45:00,40.22,40.25,40.17,40.25,17870.0,36.8728,36.9003,36.827,36.9003,17870.0
2020-07-10 11:50:00,40.24,40.33,40.22,40.31,14562.0,36.8911,36.9736,36.8728,36.9553,14562.0
2020-07-10 11:55:00,40.31,40.35,40.26,40.32,19809.0,36.9553,36.992,36.9095,36.9645,19809.0
2020-07-10 12:00:00,40.33,40.4,40.26,40.39,12802.0,36.9736,37.0378,36.9095,37.0287,12802.0
2020-07-10 12:05:00,40.38,40.44,40.36,40.43,16274.0,37.0195,37.0745,37.0011,37.0653,16274.0
2020-07-10 12:10:00,40.43,40.48,40.39,40.44,12664.0,37.0653,37.1112,37.0287,37.0745,12664.0
2020-07-10 12:15:00,40.44,40.46,40.32,40.34,11562.0,37.0745,37.0928,36.9645,36.9828,11562.0
2020-07-10 12:20:00,40.34,40.35,40.25,40.27,8359.0,36.9828,36.992,36.9003,36.9186,8359.0
2020-07-10 12:25:00,40.28,40.3,40.24,40.24,7633.0,36.9278,36.9461,36.8911,36.8911,7633.0
2020-07-10 12:30:00,40.26,40.27,40.22,40.24,5129.0,36.9095,36.9186,36.8728,36.8911,5129.0
2020-07-10 12:35:00,40.22,40.32,40.21,40.32,5291.0,36.8728,36.9645,36.8636,36.9645,5291.0
2020-07-10 12:40:00,40.3,40.42,40.28,40.42,7691.0,36.9461,37.0562,36.9278,37.0562,7691.0
2020-07-10 12:45:00,40.42,40.44,40.4,40.41,7614.0,37.0562,37.0745,37.0378,37.047,7614.0
2020-07-10 12:50:00,40.44,40.51,40.44,40.47,13210.0,37.0745,37.1387,37.0745,37.102,13210.0
2020-07-10 12:55:00,40.47,40.51,40.45,40.5,5956.0,37.102,37.1387,37.0837,37.1295,5956.0
2020-07-10 13:00:00,40.48,40.49,40.39,40.4,10050.0,37.1112,37.1203,37.0287,37.0378,10050.0
2020-07-10 13:05:00,40.4,40.4,40.31,40.33,10641.0,37.0378,37.0378,36.9553,36.9736,10641.0
2020-07-10 13:10:00,40.31,40.32,40.25,40.26,9705.0,36.9553,36.9645,36.9003,36.9095,9705.0
2020-07-10 13:15:00,40.27,40.29,40.21,40.22,5379.0,36.9186,36.937,36.8636,36.8728,5379.0
2020-07-10 13:20:00,40.23,40.25,40.2,40.23,6001.0,36.882,36.9003,36.8545,36.882,6001.0
2020-07-10 13:25:00,40.2,40.26,40.17,40.23,9455.0,36.8545,36.9095,36.827,36.882,9455.0
2020-07-10 13:30:00,40.24,40.36,40.24,40.35,8309.0,36.8911,37.0011,36.8911,36.992,8309.0
2020-07-10 13:35:00,40.36,40.4,40.31,40.4,3539.0,37.0011,37.0378,36.9553,37.0378,3539.0
2020-07-10 13:40:00,40.4,40.48,40.39,40.48,8558.0,37.0378,37.1112,37.0287,37.1112,8558.0
2020-07-10 13:45:00,40.48,40.48,40.44,40.48,4032.0,37.1112,37.1112,37.0745,37.1112,4032.0
2020-07-10 13:50:00,40.48,40.5,40.45,40.48,7194.0,37.1112,37.1295,37.0837,37.1112,7194.0
2020-07-10 13:55:00,40.48,40.53,40.46,40.53,9502.0,37.1112,37.157,37.0928,37.157,9502.0
2020-07-10 14:00:00,40.51,40.53,40.48,40.53,10779.0,37.1387,37.157,37.1112,37.157,10779.0
2020-07-10 14:05:00,40.52,40.6,40.52,40.58,11418.0,37.1478,37.2212,37.1478,37.2028,11418.0
2020-07-10 14:10:00,40.57,40.59,40.55,40.56,7180.0,37.1937,37.212,37.1753,37.1845,7180.0
2020-07-10 14:15:00,40.55,40.6,40.52,40.53,7979.0,37.1753,37.2212,37.1478,37.157,7979.0
2020-07-10 14:20:00,40.53,40.54,40.49,40.52,12370.0,37.157,37.1662,37.1203,37.1478,12370.0
2020-07-10 14:25:00,40.52,40.52,40.43,40.45,12081.0,37.1478,37.1478,37.0653,37.0837,12081.0
2020-07-10 14:30:00,40.44,40.45,40.4,40.42,7169.0,37.0745,37.0837,37.0378,37.0562,7169.0
2020-07-10 14:35:00,40.43,40.48,40.43,40.48,3849.0,37.0653,37.1112,37.0653,37.1112,3849.0
2020-07-10 14:40:00,40.48,40.48,40.42,40.46,4322.0,37.1112,37.1112,37.0562,37.0928,4322.0
2020-07-10 14:45:00,40.46,40.46,40.41,40.41,5420.0,37.0928,37.0928,37.047,37.047,5420.0
2020-07-10 14:50:00,40.41,40.46,40.4,40.42,8200.0,37.047,37.0928,37.0378,37.0562,8200.0
2020-07-10 14:55:00,40.41,40.45,40.37,40.37,8173.0,37.047,37.0837,37.0103,37.0103,8173.0
2020-07-10 15:00:00,40.38,40.38,40.3,40.37,10252.0,37.0195,37.0195,36.9461,37.0103,10252.0
2020-07-10 15:05:00,40.36,40.42,40.32,40.38,10620.0,37.0011,37.0562,36.9645,37.0195,10620.0
2020-07-10 15:10:00,40.37,40.45,40.36,40.45,9149.0,37.0103,37.0837,37.0011,37.0837,9149.0
2020-07-10 15:15:00,40.43,40.56,40.43,40.54,8941.0,37.0653,37.1845,37.0653,37.1662,8941.0
2020-07-10 15:20:00,40.54,40.56,40.52,40.54,18442.0,37.1662,37.1845,37.1478,37.1662,18442.0
2020-07-10 15:25:00,40.54,40.55,40.46,40.48,15497.0,37.1662,37.1753,37.0928,37.1112,15497.0
2020-07-10 15:30:00,40.48,40.55,40.48,40.52,15286.0,37.1112,37.1753,37.1112,37.1478,15286.0
2020-07-10 15:35:00,40.51,40.52,40.36,40.41,26293.0,37.1387,37.1478,37.0011,37.047,26293.0
2020-07-10 15:40:00,40.41,40.45,40.34,40.35,26086.0,37.047,37.0837,36.9828,36.992,26086.0
2020-07-10 15:45:00,40.35,40.44,40.35,40.44,30168.0,36.992,37.0745,36.992,37.0745,30168.0
2020-07-10 15:50:00,40.44,40.52,40.39,40.49,47720.0,37.0745,37.1478,37.0287,37.1203,47720.0
2020-07-10 15:55:00,40.48,40.51,40.43,40.44,77447.0,37.1112,37.1387,37.0653,37.0745,77447.0
2020-07-13 09:30:00,40.89,41.17,40.86,41.07,57062.0,37.487,37.7437,37.4595,37.6521,57062.0
2020-07-13 09:35:00,41.03,41.06,40.81,40.86,30288.0,37.6154,37.6429,37.4137,37.4595,30288.0
2020-07-13 09:40:00,40.86,40.88,40.62,40.65,17237.0,37.4595,37.4779,37.2395,37.267,17237.0
2020-07-13 09:45:00,40.66,40.67,40.55,40.59,12683.0,37.2762,37.2854,37.1753,37.212,12683.0
2020-07-13 09:50:00,40.58,40.65,40.52,40.59,16659.0,37.2028,37.267,37.1478,37.212,16659.0
2020-07-13 09:55:00,40.58,40.67,40.58,40.62,9676.0,37.2028,37.2854,37.2028,37.2395,9676.0
2020-07-13 10:00:00,40.63,40.67,40.48,40.55,13201.0,37.2487,37.2854,37.1112,37.1753,13201.0
2020-07-13 10:05:00,40.55,40.68,40.55,40.66,10575.0,37.1753,37.2945,37.1753,37.2762,10575.0
2020-07-13 10:10:00,40.66,40.72,40.65,40.71,7366.0,37.2762,37.3312,37.267,37.322,7366.0
2020-07-13 10:15:00,40.69,40.76,40.66,40.76,11017.0,37.3037,37.3679,37.2762,37.3679,11017.0
2020-07-13 10:20:00,40.78,40.84,40.76,40.81,7676.0,37.3862,37.4412,37.3679,37.4137,7676.0
2020-07-13 10:25:00,40.78,40.82,40.74,40.81,8220.0,37.3862,37.4229,37.3495,37.4137,8220.0
2020-07-13 10:30:00,40.8,40.9,40.78,40.84,11152.0,37.4045,37.4962,37.3862,37.4412,11152.0
2020-07-13 10:35:00,40.85,40.89,40.78,40.78,14353.0,37.4504,37.487,37.3862,37.3862,14353.0
2020-07-13 10:40:00,40.78,40.79,40.65,40.67,5229.0,37.3862,37.3954,37.267,37.2854,5229.0
2020-07-13 10:45:00,40.65,40.79,40.63,40.77,10944.0,37.267,37.3954,37.2487,37.377,10944.0
2020-07-13 10:50:00,40.79,40.82,40.72,40.77,16163.0,37.3954,37.4229,37.3312,37.377,16163.0
2020-07-13 10:55:00,40.76,40.81,40.76,40.79,7398.0,37.3679,37.4137,37.3679,37.3954,7398.0
2020-07-13 11:00:00,40.79,40.82,40.77,40.79,14925.0,37.3954,37.4229,37.377,37.3954,14925.0
2020-07-13 11:05:00,40.77,40.78,40.7,40.7,10196.0,37.377,37.3862,37.3129,37.3129,10196.0
2020-07-13 11:10:00,40.68,40.68,40.5,40.51,15763.0,37.2945,37.2945,37.1295,37.1387,15763.0
2020-07-13 11:15:00,40.48,40.48,40.36,40.39,16259.0,37.1112,37.1112,37.0011,37.0287,16259.0
2020-07-13 11:20:00,40.38,40.55,40.37,40.55,20761.0,37.0195,37.1753,37.0103,37.1753,20761.0
2020-07-13 11:25:00,40.54,40.61,40.45,40.45,9605.0,37.1662,37.2303,37.0837,37.0837,9605.0
2020-07-13 11:30:00,40.47,40.5,40.2,40.2,32113.0,37.102,37.1295,36.8545,36.8545,32113.0
2020-07-13 11:35:00,40.18,40.18,40.09,40.16,21043.0,36.8361,36.8361,36.7536,36.8178,21043.0
2020-07-13 11:40:00,40.16,40.17,39.95,40.0,38031.0,36.8178,36.827,36.6253,36.6711,38031.0
2020-07-13 11:45:00,39.98,40.16,39.94,40.14,26306.0,36.6528,36.8178,36.6161,36.7995,26306.0
2020-07-13 11:50:00,40.14,40.22,40.07,40.2,21481.0,36.7995,36.8728,36.7353,36.8545,21481.0
2020-07-13 11:55:00,40.22,40.22,40.13,40.16,16510.0,36.8728,36.8728,36.7903,36.8178,16510.0
2020-07-13 12:00:00,40.16,40.28,40.16,40.26,14934.0,36.8178,36.9278,36.8178,36.9095,14934.0
2020-07-13 12:05:00,40.26,40.27,40.1,40.15,22472.0,36.9095,36.9186,36.7628,36.8086,22472.0
2020-07-13 12:10:00,40.15,40.17,40.12,40.14,12855.0,36.8086,36.827,36.7811,36.7995,12855.0
2020-07-13 12:15:00,40.15,40.16,40.08,40.12,7843.0,36.8086,36.8178,36.7445,36.7811,7843.0
2020-07-13 12:20:00,40.12,40.13,40.09,40.12,11446.0,36.7811,36.7903,36.7536,36.7811,11446.0
2020-07-13 12:25:00,40.1,40.14,40.1,40.13,4446.0,36.7628,36.7995,36.7628,36.7903,4446.0
2020-07-13 12:30:00,40.13,40.26,40.13,40.25,5776.0,36.7903,36.9095,36.7903,36.9003,5776.0
2020-07-13 12:35:00,40.25,40.29,40.21,40.22,33563.0,36.9003,36.937,36.8636,36.8728,33563.0
2020-07-13 12:40:00,40.22,40.29,40.19,40.26,43554.0,36.8728,36.937,36.8453,36.9095,43554.0
2020-07-13 12:45:00,40.25,40.31,40.19,40.3,29868.0,36.9003,36.9553,36.8453,36.9461,29868.0
2020-07-13 12:50:00,40.29,40.31,40.27,40.27,25514.0,36.937,36.9553,36.9186,36.9186,25514.0
2020-07-13 12:55:00,40.28,40.49,40.27,40.48,53625.0,36.9278,37.1203,36.9186,37.1112,53625.0
2020-07-13 13:00:00,40.49,40.53,40.45,40.5,43717.0,37.1203,37.157,37.0837,37.1295,43717.0
2020-07-13 13:05:00,40.49,40.55,40.49,40.52,8096.0,37.1203,37.1753,37.1203,37.1478,8096.0
2020-07-13 13:10:00,40.52,40.61,40.52,40.59,13029.0,37.1478,37.2303,37.1478,37.212,13029.0
2020-07-13 13:15:00,40.6,40.68,40.6,40.66,14898.0,37.2212,37.2945,37.2212,37.2762,14898.0
2020-07-13 13:20:00,40.65,40.66,40.59,40.61,6862.0,37.267,37.2762,37.212,37.2303,6862.0
2020-07-13 13:25:00,40.6,40.6,40.52,40.54,4882.0,37.2212,37.2212,37.1478,37.1662,4882.0
2020-07-13 13:30:00,40.55,40.57,40.54,40.55,2934.0,37.1753,37.1937,37.1662,37.1753,2934.0
2020-07-13 13:35:00,40.56,40.6,40.55,40.6,7494.0,37.1845,37.2212,37.1753,37.2212,7494.0
2020-07-13 13:40:00,40.6,40.73,40.59,40.72,12108.0,37.2212,37.3404,37.212,37.3312,12108.0
2020-07-13 13:45:00,40.72,40.75,40.69,40.69,8206.0,37.3312,37.3587,37.3037,37.3037,8206.0
2020-07-13 13:50:00,40.7,40.72,40.61,40.63,6105.0,37.3129,37.3312,37.2303,37.2487,6105.0
2020-07-13 13:55:00,40.63,40.67,40.59,40.62,4981.0,37.2487,37.2854,37.212,37.2395,4981.0
2020-07-13 14:00:00,40.61,40.63,40.54,40.61,7000.0,37.2303,37.2487,37.1662,37.2303,7000.0
2020-07-13 14:05:00,40.61,40.66,40.55,40.56,17444.0,37.2303,37.2762,37.1753,37.1845,17444.0
2020-07-13 14:10:00,40.57,40.62,40.49,40.53,16616.0,37.1937,37.2395,37.1203,37.157,16616.0
2020-07-13 14:15:00,40.53,40.6,40.52,40.58,9255.0,37.157,37.2212,37.1478,37.2028,9255.0
2020-07-13 14:20:00,40.59,40.59,40.48,40.51,18672.0,37.212,37.212,37.1112,37.1387,18672.0
2020-07-13 14:25:00,40.5,40.58,40.46,40.57,9505.0,37.1295,37.2028,37.0928,37.1937,9505.0
2020-07-13 14:30:00,40.57,40.59,40.52,40.58,14974.0,37.1937,37.212,37.1478,37.2028,14974.0
2020-07-13 14:35:00,40.58,40.6,40.49,40.51,5666.0,37.2028,37.2212,37.1203,37.1387,5666.0
2020-07-13 14:40:00,40.51,40.56,40.45,40.48,10426.0,37.1387,37.1845,37.0837,37.1112,10426.0
2020-07-13 14:45:00,40.48,40.58,40.43,40.57,13065.0,37.1112,37.2028,37.0653,37.1937,13065.0
2020-07-13 14:50:00,40.55,40.61,40.54,40.6,13010.0,37.1753,37.2303,37.1662,37.2212,13010.0
2020-07-13 14:55:00,40.59,40.61,40.52,40.57,11017.0,37.212,37.2303,37.1478,37.1937,11017.0
2020-07-13 15:00:00,40.55,40.55,40.47,40.53,13327.0,37.1753,37.1753,37.102,37.157,13327.0
2020-07-13 15:05:00,40.54,40.55,40.37,40.39,11556.0,37.1662,37.1753,37.0103,37.0287,11556.0
2020-07-13 15:10:00,40.4,40.47,40.4,40.42,10789.0,37.0378,37.102,37.0378,37.0562,10789.0
2020-07-13 15:15:00,40.41,40.46,40.33,40.35,15495.0,37.047,37.0928,36.9736,36.992,15495.0
2020-07-13 15:20:00,40.34,40.47,40.34,40.4,20429.0,36.9828,37.102,36.9828,37.0378,20429.0
2020-07-13 15:25:00,40.4,40.44,40.31,40.32,17625.0,37.0378,37.0745,36.9553,36.9645,17625.0
2020-07-13 15:30:00,40.31,40.37,40.19,40.21,26113.0,36.9553,37.0103,36.8453,36.8636,26113.0
2020-07-13 15:35:00,40.2,40.26,40.03,40.06,27557.0,36.8545,36.9095,36.6986,36.7261,27557.0
2020-07-13 15:40:00,40.07,40.21,40.05,40.12,43670.0,36.7353,36.8636,36.7169,36.7811,43670.0
2020-07-13 15:45:00,40.12,40.13,39.94,39.97,44415.0,36.7811,36.7903,36.6161,36.6436,44415.0
2020-07-13 15:50:00,39.94,40.01,39.88,39.98,66586.0,36.6161,36.6803,36.5611,36.6528,66586.0
2020-07-13 15:55:00,39.99,40.08,39.9,39.94,163452.0,36.6619,36.7445,36.5794,36.6161,163452.0
2020-07-14 09:30:00,39.76,39.8,39.5,39.54,36506.0,36.4511,36.4878,36.2127,36.2494,36506.0
2020-07-14 09:35:00,39.54,39.74,39.51,39.71,18935.0,36.2494,36.4327,36.2219,36.4052,18935.0
2020-07-14 09:40:00,39.67,39.67,39.48,39.66,25747.0,36.3686,36.3686,36.1944,36.3594,25747.0
2020-07-14 09:45:00,39.67,39.77,39.56,39.71,16187.0,36.3686,36.4603,36.2677,36.4052,16187.0
2020-07-14 09:50:00,39.71,39.85,39.59,39.82,10601.0,36.4052,36.5336,36.2952,36.5061,10601.0
2020-07-14 09:55:00,39.83,40.03,39.81,39.98,20161.0,36.5153,36.6986,36.4969,36.6528,20161.0
2020-07-14 10:00:00,39.99,40.18,39.86,40.1,17774.0,36.6619,36.8361,36.5428,36.7628,17774.0
2020-07-14 10:05:00,40.08,40.08,39.8,39.84,9844.0,36.7445,36.7445,36.4878,36.5244,9844.0
2020-07-14 10:10:00,39.85,40.07,39.84,40.05,16747.0,36.5336,36.7353,36.5244,36.7169,16747.0
2020-07-14 10:15:00,40.09,40.19,40.08,40.13,16402.0,36.7536,36.8453,36.7445,36.7903,16402.0
2020-07-14 10:20:00,40.12,40.31,40.11,40.29,9555.0,36.7811,36.9553,36.772,36.937,9555.0
2020-07-14 10:25:00,40.27,40.37,40.26,40.32,6034.0,36.9186,37.0103,36.9095,36.9645,6034.0
2020-07-14 10:30:00,40.36,40.44,40.36,40.41,5681.0,37.0011,37.0745,37.0011,37.047,5681.0
2020-07-14 10:35:00,40.39,40.54,40.35,40.51,8319.0,37.0287,37.1662,36.992,37.1387,8319.0
2020-07-14 10:40:00,40.54,40.57,40.43,40.5,6343.0,37.1662,37.1937,37.0653,37.1295,6343.0
2020-07-14 10:45:00,40.49,40.49,40.36,40.39,7554.0,37.1203,37.1203,37.0011,37.0287,7554.0
2020-07-14 10:50:00,40.39,40.56,40.35,40.55,6261.0,37.0287,37.1845,36.992,37.1753,6261.0
2020-07-14 10:55:00,40.54,40.56,40.43,40.5,7334.0,37.1662,37.1845,37.0653,37.1295,7334.0
2020-07-14 11:00:00,40.48,40.7,40.47,40.64,7965.0,37.1112,37.3129,37.102,37.2578,7965.0
2020-07-14 11:05:00,40.63,40.76,40.6,40.67,10661.0,37.2487,37.3679,37.2212,37.2854,10661.0
2020-07-14 11:10:00,40.66,40.68,40.54,40.62,3948.0,37.2762,37.2945,37.1662,37.2395,3948.0
2020-07-14 11:15:00,40.63,40.65,40.57,40.62,7940.0,37.2487,37.267,37.1937,37.2395,7940.0
2020-07-14 11:20:00,40.63,40.65,40.54,40.62,8490.0,37.2487,37.267,37.1662,37.2395,8490.0
2020-07-14 11:25:00,40.63,40.64,40.54,40.54,7882.0,37.2487,37.2578,37.1662,37.1662,7882.0
2020-07-14 11:30:00,40.52,40.8,40.52,40.75,11820.0,37.1478,37.4045,37.1478,37.3587,11820.0
2020-07-14 11:35:00,40.76,40.76,40.65,40.72,7598.0,37.3679,37.3679,37.267,37.3312,7598.0
2020-07-14 11:40:00,40.75,40.85,40.74,40.85,4940.0,37.3587,37.4504,37.3495,37.4504,4940.0
2020-07-14 11:45:00,40.85,40.86,40.78,40.81,13721.0,37.4504,37.4595,37.3862,37.4137,13721.0
2020-07-14 11:50:00,40.82,40.88,40.8,40.82,4690.0,37.4229,37.4779,37.4045,37.4229,4690.0
2020-07-14 11:55:00,40.82,40.86,40.78,40.85,12201.0,37.4229,37.4595,37.3862,37.4504,12201.0
2020-07-14 12:00:00,40.88,40.92,40.83,40.89,7088.0,37.4779,37.5145,37.432,37.487,7088.0
2020-07-14 12:05:00,40.86,40.87,40.73,40.75,9920.0,37.4595,37.4687,37.3404,37.3587,9920.0
2020-07-14 12:10:00,40.76,40.84,40.75,40.83,3614.0,37.3679,37.4412,37.3587,37.432,3614.0
2020-07-14 12:15:00,40.82,40.88,40.81,40.86,11047.0,37.4229,37.4779,37.4137,37.4595,11047.0
2020-07-14 12:20:00,40.86,40.87,40.78,40.8,7343.0,37.4595,37.4687,37.3862,37.4045,7343.0
2020-07-14 12:25:00,40.8,40.82,40.74,40.78,5070.0,37.4045,37.4229,37.3495,37.3862,5070.0
2020-07-14 12:30:00,40.81,40.85,40.78,40.82,5105.0,37.4137,37.4504,37.3862,37.4229,5105.0
2020-07-14 12:35:00,40.84,40.84,40.69,40.7,5430.0,37.4412,37.4412,37.3037,37.3129,5430.0
2020-07-14 12:40:00,40.75,40.81,40.72,40.8,10350.0,37.3587,37.4137,37.3312,37.4045,10350.0
2020-07-14 12:45:00,40.83,40.85,40.8,40.83,27010.0,37.432,37.4504,37.4045,37.432,27010.0
2020-07-14 12:50:00,40.82,40.82,40.75,40.76,22084.0,37.4229,37.4229,37.3587,37.3679,22084.0
2020-07-14 12:55:00,40.76,40.79,40.74,40.77,16777.0,37.3679,37.3954,37.3495,37.377,16777.0
2020-07-14 13:00:00,40.78,40.79,40.69,40.73,43565.0,37.3862,37.3954,37.3037,37.3404,43565.0
2020-07-14 13:05:00,40.73,40.73,40.64,40.64,5913.0,37.3404,37.3404,37.2578,37.2578,5913.0
2020-07-14 13:10:00,40.66,40.71,40.65,40.68,8651.0,37.2762,37.322,37.267,37.2945,8651.0
2020-07-14 13:15:00,40.69,40.74,40.68,40.73,6140.0,37.3037,37.3495,37.2945,37.3404,6140.0
2020-07-14 13:20:00,40.75,40.84,40.75,40.83,5164.0,37.3587,37.4412,37.3587,37.432,5164.0
2020-07-14 13:25:00,40.83,40.88,40.83,40.87,7360.0,37.432,37.4779,37.432,37.4687,7360.0
2020-07-14 13:30:00,40.84,40.88,40.84,40.86,4988.0,37.4412,37.4779,37.4412,37.4595,4988.0
2020-07-14 13:35:00,40.88,40.98,40.86,40.98,7772.0,37.4779,37.5696,37.4595,37.5696,7772.0
2020-07-14 13:40:00,40.96,41.0,40.93,40.98,6490.0,37.5512,37.5879,37.5237,37.5696,6490.0
2020-07-14 13:45:00,40.97,40.98,40.93,40.95,6498.0,37.5604,37.5696,37.5237,37.542,6498.0
2020-07-14 13:50:00,40.93,40.99,40.92,40.92,5632.0,37.5237,37.5787,37.5145,37.5145,5632.0
2020-07-14 13:55:00,40.93,40.94,40.78,40.84,12072.0,37.5237,37.5329,37.3862,37.4412,12072.0
2020-07-14 14:00:00,40.85,40.98,40.83,40.91,8830.0,37.4504,37.5696,37.432,37.5054,8830.0
2020-07-14 14:05:00,40.89,40.94,40.88,40.91,11764.0,37.487,37.5329,37.4779,37.5054,11764.0
2020-07-14 14:10:00,40.92,40.95,40.9,40.94,6972.0,37.5145,37.542,37.4962,37.5329,6972.0
2020-07-14 14:15:00,40.94,41.03,40.93,40.97,7876.0,37.5329,37.6154,37.5237,37.5604,7876.0
2020-07-14 14:20:00,41.0,41.05,40.91,40.95,10270.0,37.5879,37.6337,37.5054,37.542,10270.0
2020-07-14 14:25:00,40.94,40.95,40.88,40.9,4350.0,37.5329,37.542,37.4779,37.4962,4350.0
2020-07-14 14:30:00,40.91,40.94,40.91,40.92,4412.0,37.5054,37.5329,37.5054,37.5145,4412.0
2020-07-14 14:35:00,40.91,40.97,40.9,40.91,6659.0,37.5054,37.5604,37.4962,37.5054,6659.0
2020-07-14 14:40:00,40.91,40.95,40.9,40.9,4173.0,37.5054,37.542,37.4962,37.4962,4173.0
2020-07-14 14:45:00,40.89,40.94,40.78,40.81,5649.0,37.487,37.5329,37.3862,37.4137,5649.0
2020-07-14 14:50:00,40.83,40.97,40.82,40.95,6556.0,37.432,37.5604,37.4229,37.542,6556.0
2020-07-14 14:55:00,40.95,41.03,40.93,41.03,5919.0,37.542,37.6154,37.5237,37.6154,5919.0
2020-07-14 15:00:00,41.01,41.03,40.9,40.9,13138.0,37.5971,37.6154,37.4962,37.4962,13138.0
2020-07-14 15:05:00,40.88,40.95,40.87,40.92,8824.0,37.4779,37.542,37.4687,37.5145,8824.0
2020-07-14 15:10:00,40.94,40.95,40.89,40.9,2600.0,37.5329,37.542,37.487,37.4962,2600.0
2020-07-14 15:15:00,40.88,40.9,40.82,40.85,7155.0,37.4779,37.4962,37.4229,37.4504,7155.0
2020-07-14 15:20:00,40.86,40.94,40.85,40.93,11646.0,37.4595,37.5329,37.4504,37.5237,11646.0
2020-07-14 15:25:00,40.9,40.93,40.89,40.91,8727.0,37.4962,37.5237,37.487,37.5054,8727.0
2020-07-14 15:30:00,40.92,40.97,40.9,40.91,14757.0,37.5145,37.5604,37.4962,37.5054,14757.0
2020-07-14 15:35:00,40.9,40.93,40.89,40.91,12305.0,37.4962,37.5237,37.487,37.5054,12305.0
2020-07-14 15:40:00,40.9,40.95,40.88,40.89,24268.0,37.4962,37.542,37.4779,37.487,24268.0
2020-07-14 15:45:00,40.88,40.97,40.87,40.96,26992.0,37.4779,37.5604,37.4687,37.5512,26992.0
2020-07-14 15:50:00,40.97,41.06,40.93,41.03,64601.0,37.5604,37.6429,37.5237,37.6154,64601.0
2020-07-14 15:55:00,41.04,41.12,41.0,41.04,144274.0,37.6246,37.6979,37.5879,37.6246,144274.0
2020-07-15 09:30:00,41.84,41.96,41.48,41.48,35512.0,38.358,38.468,38.0279,38.0279,35512.0
2020-07-15 09:35:00,41.5,41.58,41.17,41.28,27803.0,38.0463,38.1196,37.7437,37.8446,27803.0
2020-07-15 09:40:00,41.27,41.3,41.0,41.05,8875.0,37.8354,37.8629,37.5879,37.6337,8875.0
2020-07-15 09:45:00,41.1,41.14,40.9,40.94,15064.0,37.6796,37.7162,37.4962,37.5329,15064.0
2020-07-15 09:50:00,40.91,41.07,40.88,41.02,14683.0,37.5054,37.6521,37.4779,37.6062,14683.0
2020-07-15 09:55:00,41.02,41.33,41.02,41.27,8325.0,37.6062,37.8904,37.6062,37.8354,8325.0
2020-07-15 10:00:00,41.24,41.25,41.03,41.04,13128.0,37.8079,37.8171,37.6154,37.6246,13128.0
2020-07-15 10:05:00,41.02,41.07,40.88,40.92,12436.0,37.6062,37.6521,37.4779,37.5145,12436.0
2020-07-15 10:10:00,40.91,40.92,40.76,40.84,12510.0,37.5054,37.5145,37.3679,37.4412,12510.0
2020-07-15 10:15:00,40.84,41.04,40.81,41.04,9325.0,37.4412,37.6246,37.4137,37.6246,9325.0
2020-07-15 10:20:00,41.09,41.09,40.89,40.99,5559.0,37.6704,37.6704,37.487,37.5787,5559.0
2020-07-15 10:25:00,40.98,41.17,40.97,41.17,5841.0,37.5696,37.7437,37.5604,37.7437,5841.0
2020-07-15 10:30:00,41.16,41.23,41.14,41.19,5578.0,37.7346,37.7987,37.7162,37.7621,5578.0
2020-07-15 10:35:00,41.17,41.21,41.14,41.16,8739.0,37.7437,37.7804,37.7162,37.7346,8739.0
2020-07-15 10:40:00,41.16,41.2,41.14,41.19,5587.0,37.7346,37.7712,37.7162,37.7621,5587.0
2020-07-15 10:45:00,41.19,41.24,41.16,41.23,9153.0,37.7621,37.8079,37.7346,37.7987,9153.0
2020-07-15 10:50:00,41.26,41.31,41.21,41.22,5496.0,37.8262,37.8721,37.7804,37.7896,5496.0
2020-07-15 10:55:00,41.21,41.34,41.19,41.3,6526.0,37.7804,37.8996,37.7621,37.8629,6526.0
2020-07-15 11:00:00,41.32,41.38,41.24,41.3,7017.0,37.8813,37.9363,37.8079,37.8629,7017.0
2020-07-15 11:05:00,41.26,41.29,41.14,41.2,9041.0,37.8262,37.8538,37.7162,37.7712,9041.0
2020-07-15 11:10:00,41.22,41.27,41.17,41.27,4076.0,37.7896,37.8354,37.7437,37.8354,4076.0
2020-07-15 11:15:00,41.26,41.28,41.16,41.22,7910.0,37.8262,37.8446,37.7346,37.7896,7910.0
2020-07-15 11:20:00,41.23,41.23,41.08,41.1,12313.0,37.7987,37.7987,37.6612,37.6796,12313.0
2020-07-15 11:25:00,41.12,41.18,41.09,41.15,20559.0,37.6979,37.7529,37.6704,37.7254,20559.0
2020-07-15 11:30:00,41.15,41.22,41.11,41.21,7513.0,37.7254,37.7896,37.6887,37.7804,7513.0
2020-07-15 11:35:00,41.21,41.21,41.1,41.11,10565.0,37.7804,37.7804,37.6796,37.6887,10565.0
2020-07-15 11:40:00,41.1,41.18,41.02,41.17,10691.0,37.6796,37.7529,37.6062,37.7437,10691.0
2020-07-15 11:45:00,41.19,41.19,41.09,41.1,4345.0,37.7621,37.7621,37.6704,37.6796,4345.0
2020-07-15 11:50:00,41.09,41.14,41.08,41.13,4236.0,37.6704,37.7162,37.6612,37.7071,4236.0
2020-07-15 11:55:00,41.16,41.2,41.14,41.15,8643.0,37.7346,37.7712,37.7162,37.7254,8643.0
2020-07-15 12:00:00,41.13,41.15,41.09,41.15,5459.0,37.7071,37.7254,37.6704,37.7254,5459.0
2020-07-15 12:05:00,41.16,41.31,41.13,41.31,14991.0,37.7346,37.8721,37.7071,37.8721,14991.0
2020-07-15 12:10:00,41.31,41.41,41.31,41.41,65075.0,37.8721,37.9638,37.8721,37.9638,65075.0
2020-07-15 12:15:00,41.39,41.43,41.37,41.43,11807.0,37.9454,37.9821,37.9271,37.9821,11807.0
2020-07-15 12:20:00,41.42,41.46,41.34,41.37,14176.0,37.9729,38.0096,37.8996,37.9271,14176.0
2020-07-15 12:25:00,41.38,41.4,41.33,41.38,5530.0,37.9363,37.9546,37.8904,37.9363,5530.0
2020-07-15 12:30:00,41.38,41.4,41.32,41.35,9246.0,37.9363,37.9546,37.8813,37.9088,9246.0
2020-07-15 12:35:00,41.34,41.42,41.31,41.31,6368.0,37.8996,37.9729,37.8721,37.8721,6368.0
2020-07-15 12:40:00,41.33,41.42,41.32,41.42,4463.0,37.8904,37.9729,37.8813,37.9729,4463.0
2020-07-15 12:45:00,41.41,41.48,41.39,41.43,8258.0,37.9638,38.0279,37.9454,37.9821,8258.0
2020-07-15 12:50:00,41.4,41.48,41.4,41.47,3654.0,37.9546,38.0279,37.9546,38.0188,3654.0
2020-07-15 12:55:00,41.49,41.59,41.47,41.59,4862.0,38.0371,38.1288,38.0188,38.1288,4862.0
2020-07-15 13:00:00,41.6,41.62,41.57,41.6,5654.0,38.138,38.1563,38.1105,38.138,5654.0
2020-07-15 13:05:00,41.61,41.61,41.48,41.57,14574.0,38.1471,38.1471,38.0279,38.1105,14574.0
2020-07-15 13:10:00,41.59,41.59,41.5,41.56,3730.0,38.1288,38.1288,38.0463,38.1013,3730.0
2020-07-15 13:15:00,41.55,41.57,41.54,41.55,1324.0,38.0921,38.1105,38.0829,38.0921,1324.0
2020-07-15 13:20:00,41.55,41.57,41.53,41.56,3987.0,38.0921,38.1105,38.0738,38.1013,3987.0
2020-07-15 13:25:00,41.56,41.6,41.55,41.58,2581.0,38.1013,38.138,38.0921,38.1196,2581.0
2020-07-15 13:30:00,41.58,41.63,41.57,41.63,3324.0,38.1196,38.1655,38.1105,38.1655,3324.0
2020-07-15 13:35:00,41.62,41.68,41.62,41.66,6135.0,38.1563,38.2113,38.1563,38.193,6135.0
2020-07-15 13:40:00,41.65,41.65,41.63,41.64,4686.0,38.1838,38.1838,38.1655,38.1746,4686.0
2020-07-15 13:45:00,41.66,41.68,41.64,41.66,5689.0,38.193,38.2113,38.1746,38.193,5689.0
2020-07-15 13:50:00,41.66,41.69,41.66,41.69,8602.0,38.193,38.2205,38.193,38.2205,8602.0
2020-07-15 13:55:00,41.7,41.74,41.67,41.74,7688.0,38.2296,38.2663,38.2021,38.2663,7688.0
2020-07-15 14:00:00,41.74,41.83,41.7,41.8,30432.0,38.2663,38.3488,38.2296,38.3213,30432.0
2020-07-15 14:05:00,41.8,41.82,41.69,41.69,18361.0,38.3213,38.3396,38.2205,38.2205,18361.0
2020-07-15 14:10:00,41.72,41.75,41.66,41.67,4106.0,38.248,38.2755,38.193,38.2021,4106.0
2020-07-15 14:15:00,41.67,41.72,41.66,41.67,4243.0,38.2021,38.248,38.193,38.2021,4243.0
2020-07-15 14:20:00,41.67,41.71,41.65,41.69,7341.0,38.2021,38.2388,38.1838,38.2205,7341.0
2020-07-15 14:25:00,41.68,41.68,41.63,41.66,9546.0,38.2113,38.2113,38.1655,38.193,9546.0
2020-07-15 14:30:00,41.66,41.71,41.65,41.7,7668.0,38.193,38.2388,38.1838,38.2296,7668.0
2020-07-15 14:35:00,41.71,41.72,41.65,41.68,7527.0,38.2388,38.248,38.1838,38.2113,7527.0
2020-07-15 14:40:00,41.69,41.75,41.64,41.64,8102.0,38.2205,38.2755,38.1746,38.1746,8102.0
2020-07-15 14:45:00,41.64,41.68,41.64,41.68,7206.0,38.1746,38.2113,38.1746,38.2113,7206.0
2020-07-15 14:50:00,41.67,41.69,41.59,41.6,6935.0,38.2021,38.2205,38.1288,38.138,6935.0
2020-07-15 14:55:00,41.58,41.62,41.57,41.58,5960.0,38.1196,38.1563,38.1105,38.1196,5960.0
2020-07-15 15:00:00,41.57,41.58,41.52,41.57,11540.0,38.1105,38.1196,38.0646,38.1105,11540.0
2020-07-15 15:05:00,41.58,41.63,41.54,41.62,6726.0,38.1196,38.1655,38.0829,38.1563,6726.0
2020-07-15 15:10:00,41.61,41.63,41.57,41.61,7105.0,38.1471,38.1655,38.1105,38.1471,7105.0
2020-07-15 15:15:00,41.6,41.65,41.56,41.64,8677.0,38.138,38.1838,38.1013,38.1746,8677.0
2020-07-15 15:20:00,41.63,41.63,41.58,41.6,8677.0,38.1655,38.1655,38.1196,38.138,8677.0
2020-07-15 15:25:00,41.61,41.67,41.58,41.67,13078.0,38.1471,38.2021,38.1196,38.2021,13078.0
2020-07-15 15:30:00,41.68,41.77,41.67,41.77,11002.0,38.2113,38.2938,38.2021,38.2938,11002.0
2020-07-15 15:35:00,41.77,41.87,41.76,41.86,21180.0,38.2938,38.3855,38.2846,38.3763,21180.0
2020-07-15 15:40:00,41.85,41.92,41.82,41.92,22542.0,38.3671,38.4313,38.3396,38.4313,22542.0
2020-07-15 15:45:00,41.9,42.02,41.9,41.98,48483.0,38.413,38.523,38.413,38.4863,48483.0
2020-07-15 15:50:00,41.98,42.03,41.83,41.83,59368.0,38.4863,38.5322,38.3488,38.3488,59368.0
2020-07-15 15:55:00,41.82,41.87,41.68,41.68,178422.0,38.3396,38.3855,38.2113,38.2113,178422.0
2020-07-16 09:30:00,41.5,41.59,41.31,41.53,35809.0,38.0463,38.1288,37.8721,38.0738,35809.0
2020-07-16 09:35:00,41.49,41.56,41.43,41.44,12764.0,38.0371,38.1013,37.9821,37.9913,12764.0
2020-07-16 09:40:00,41.43,41.47,41.17,41.23,23430.0,37.9821,38.0188,37.7437,37.7987,23430.0
2020-07-16 09:45:00,41.21,41.45,41.2,41.43,17858.0,37.7804,38.0004,37.7712,37.9821,17858.0
2020-07-16 09:50:00,41.42,41.62,41.39,41.53,17871.0,37.9729,38.1563,37.9454,38.0738,17871.0
2020-07-16 09:55:00,41.52,41.6,41.44,41.45,11483.0,38.0646,38.138,37.9913,38.0004,11483.0
2020-07-16 10:00:00,41.49,41.65,41.47,41.58,14926.0,38.0371,38.1838,38.0188,38.1196,14926.0
2020-07-16 10:05:00,41.54,41.6,41.52,41.59,10717.0,38.0829,38.138,38.0646,38.1288,10717.0
2020-07-16 10:10:00,41.6,41.68,41.59,41.61,12136.0,38.138,38.2113,38.1288,38.1471,12136.0
2020-07-16 10:15:00,41.61,41.64,41.57,41.61,4246.0,38.1471,38.1746,38.1105,38.1471,4246.0
2020-07-16 10:20:00,41.59,41.75,41.58,41.7,11040.0,38.1288,38.2755,38.1196,38.2296,11040.0
2020-07-16 10:25:00,41.7,41.73,41.63,41.69,13389.0,38.2296,38.2571,38.1655,38.2205,13389.0
2020-07-16 10:30:00,41.69,41.69,41.47,41.57,38644.0,38.2205,38.2205,38.0188,38.1105,38644.0
2020-07-16 10:35:00,41.55,41.7,41.54,41.69,11595.0,38.0921,38.2296,38.0829,38.2205,11595.0
2020-07-16 10:40:00,41.68,41.71,41.63,41.67,41205.0,38.2113,38.2388,38.1655,38.2021,41205.0
2020-07-16 10:45:00,41.66,41.69,41.56,41.65,64738.0,38.193,38.2205,38.1013,38.1838,64738.0
2020-07-16 10:50:00,41.69,41.8,41.66,41.8,8143.0,38.2205,38.3213,38.193,38.3213,8143.0
2020-07-16 10:55:00,41.8,41.88,41.77,41.83,4038.0,38.3213,38.3947,38.2938,38.3488,4038.0
2020-07-16 11:00:00,41.84,41.92,41.84,41.92,4275.0,38.358,38.4313,38.358,38.4313,4275.0
2020-07-16 11:05:00,41.91,41.94,41.86,41.87,11791.0,38.4222,38.4497,38.3763,38.3855,11791.0
2020-07-16 11:10:00,41.85,42.06,41.85,42.06,26843.0,38.3671,38.5597,38.3671,38.5597,26843.0
2020-07-16 11:15:00,42.08,42.23,42.06,42.23,17707.0,38.578,38.7155,38.5597,38.7155,17707.0
2020-07-16 11:20:00,42.22,42.33,42.22,42.31,34748.0,38.7064,38.8072,38.7064,38.7889,34748.0
2020-07-16 11:25:00,42.32,42.39,42.28,42.31,38080.0,38.798,38.8622,38.7614,38.7889,38080.0
2020-07-16 11:30:00,42.31,42.34,42.23,42.27,28921.0,38.7889,38.8164,38.7155,38.7522,28921.0
2020-07-16 11:35:00,42.29,42.33,42.18,42.27,14213.0,38.7705,38.8072,38.6697,38.7522,14213.0
2020-07-16 11:40:00,42.27,42.29,42.2,42.24,11400.0,38.7522,38.7705,38.688,38.7247,11400.0
2020-07-16 11:45:00,42.22,42.27,42.2,42.25,8218.0,38.7064,38.7522,38.688,38.7339,8218.0
2020-07-16 11:50:00,42.24,42.32,42.22,42.28,23787.0,38.7247,38.798,38.7064,38.7614,23787.0
2020-07-16 11:55:00,42.26,42.3,42.23,42.23,43394.0,38.743,38.7797,38.7155,38.7155,43394.0
2020-07-16 12:00:00,42.23,42.26,42.04,42.12,26471.0,38.7155,38.743,38.5413,38.6147,26471.0
2020-07-16 12:05:00,42.13,42.25,42.12,42.24,5366.0,38.6238,38.7339,38.6147,38.7247,5366.0
2020-07-16 12:10:00,42.27,42.27,42.11,42.14,5462.0,38.7522,38.7522,38.6055,38.633,5462.0
2020-07-16 12:15:00,42.14,42.15,42.07,42.08,4266.0,38.633,38.6422,38.5688,38.578,4266.0
2020-07-16 12:20:00,42.09,42.1,42.06,42.08,5244.0,38.5872,38.5963,38.5597,38.578,5244.0
2020-07-16 12:25:00,42.07,42.07,42.03,42.07,5875.0,38.5688,38.5688,38.5322,38.5688,5875.0
2020-07-16 12:30:00,42.08,42.11,42.01,42.01,5491.0,38.578,38.6055,38.5138,38.5138,5491.0
2020-07-16 12:35:00,42.03,42.04,41.98,41.99,3243.0,38.5322,38.5413,38.4863,38.4955,3243.0
2020-07-16 12:40:00,42.0,42.04,41.97,41.97,5827.0,38.5047,38.5413,38.4772,38.4772,5827.0
2020-07-16 12:45:00,41.96,42.1,41.94,42.1,20808.0,38.468,38.5963,38.4497,38.5963,20808.0
2020-07-16 12:50:00,42.11,42.11,42.05,42.07,7925.0,38.6055,38.6055,38.5505,38.5688,7925.0
2020-07-16 12:55:00,42.08,42.09,41.99,42.03,18544.0,38.578,38.5872,38.4955,38.5322,18544.0
2020-07-16 13:00:00,42.02,42.09,42.0,42.02,6284.0,38.523,38.5872,38.5047,38.523,6284.0
2020-07-16 13:05:00,42.01,42.02,41.97,41.99,9426.0,38.5138,38.523,38.4772,38.4955,9426.0
2020-07-16 13:10:00,42.0,42.03,41.99,41.99,4905.0,38.5047,38.5322,38.4955,38.4955,4905.0
2020-07-16 13:15:00,42.03,42.14,42.01,42.07,21847.0,38.5322,38.633,38.5138,38.5688,21847.0
2020-07-16 13:20:00,42.09,42.1,41.96,41.97,5892.0,38.5872,38.5963,38.468,38.4772,5892.0
2020-07-16 13:25:00,41.96,41.99,41.94,41.96,6809.0,38.468,38.4955,38.4497,38.468,6809.0
2020-07-16 13:30:00,41.98,42.04,41.95,42.01,10900.0,38.4863,38.5413,38.4588,38.5138,10900.0
2020-07-16 13:35:00,42.01,42.02,41.88,41.88,8004.0,38.5138,38.523,38.3947,38.3947,8004.0
2020-07-16 13:40:00,41.88,41.88,41.85,41.85,3420.0,38.3947,38.3947,38.3671,38.3671,3420.0
2020-07-16 13:45:00,41.87,41.88,41.84,41.85,7192.0,38.3855,38.3947,38.358,38.3671,7192.0
2020-07-16 13:50:00,41.84,41.88,41.84,41.87,8619.0,38.358,38.3947,38.358,38.3855,8619.0
2020-07-16 13:55:00,41.86,41.87,41.8,41.81,5295.0,38.3763,38.3855,38.3213,38.3305,5295.0
2020-07-16 14:00:00,41.81,41.81,41.77,41.78,6187.0,38.3305,38.3305,38.2938,38.303,6187.0
2020-07-16 14:05:00,41.76,41.83,41.75,41.79,6889.0,38.2846,38.3488,38.2755,38.3121,6889.0
2020-07-16 14:10:00,41.79,41.86,41.79,41.86,12899.0,38.3121,38.3763,38.3121,38.3763,12899.0
2020-07-16 14:15:00,41.85,41.88,41.82,41.82,5200.0,38.3671,38.3947,38.3396,38.3396,5200.0
2020-07-16 14:20:00,41.82,41.84,41.77,41.79,14622.0,38.3396,38.358,38.2938,38.3121,14622.0
2020-07-16 14:25:00,41.8,41.82,41.77,41.82,6488.0,38.3213,38.3396,38.2938,38.3396,6488.0
2020-07-16 14:30:00,41.81,41.85,41.79,41.82,8913.0,38.3305,38.3671,38.3121,38.3396,8913.0
2020-07-16 14:35:00,41.8,41.8,41.65,41.65,7929.0,38.3213,38.3213,38.1838,38.1838,7929.0
2020-07-16 14:40:00,41.65,41.67,41.62,41.66,9896.0,38.1838,38.2021,38.1563,38.193,9896.0
2020-07-16 14:45:00,41.67,41.71,41.61,41.61,9577.0,38.2021,38.2388,38.1471,38.1471,9577.0
2020-07-16 14:50:00,41.62,41.68,41.62,41.64,6283.0,38.1563,38.2113,38.1563,38.1746,6283.0
2020-07-16 14:55:00,41.64,41.67,41.55,41.57,6580.0,38.1746,38.2021,38.0921,38.1105,6580.0
2020-07-16 15:00:00,41.57,41.6,41.56,41.59,9370.0,38.1105,38.138,38.1013,38.1288,9370.0
2020-07-16 15:05:00,41.57,41.65,41.57,41.65,7514.0,38.1105,38.1838,38.1105,38.1838,7514.0
2020-07-16 15:10:00,41.64,41.66,41.59,41.6,6792.0,38.1746,38.193,38.1288,38.138,6792.0
2020-07-16 15:15:00,41.61,41.68,41.6,41.65,7228.0,38.1471,38.2113,38.138,38.1838,7228.0
2020-07-16 15:20:00,41.66,41.71,41.65,41.68,7151.0,38.193,38.2388,38.1838,38.2113,7151.0
2020-07-16 15:25:00,41.67,41.73,41.65,41.73,12104.0,38.2021,38.2571,38.1838,38.2571,12104.0
2020-07-16 15:30:00,41.72,41.72,41.65,41.7,12069.0,38.248,38.248,38.1838,38.2296,12069.0
2020-07-16 15:35:00,41.7,41.78,41.69,41.77,15262.0,38.2296,38.303,38.2205,38.2938,15262.0
2020-07-16 15:40:00,41.75,41.78,41.7,41.72,15874.0,38.2755,38.303,38.2296,38.248,15874.0
2020-07-16 15:45:00,41.72,41.79,41.72,41.79,31030.0,38.248,38.3121,38.248,38.3121,31030.0
2020-07-16 15:50:00,41.78,41.83,41.76,41.8,56332.0,38.303,38.3488,38.2846,38.3213,56332.0
2020-07-16 15:55:00,41.79,41.82,41.73,41.76,100903.0,38.3121,38.3396,38.2571,38.2846,100903.0
2020-07-17 09:30:00,41.97,41.99,41.81,41.88,79733.0,38.4772,38.4955,38.3305,38.3947,79733.0
2020-07-17 09:35:00,41.92,41.94,41.71,41.82,14849.0,38.4313,38.4497,38.2388,38.3396,14849.0
2020-07-17 09:40:00,41.82,42.13,41.82,42.07,4908.0,38.3396,38.6238,38.3396,38.5688,4908.0
2020-07-17 09:45:00,42.06,42.26,42.06,42.21,7323.0,38.5597,38.743,38.5597,38.6972,7323.0
2020-07-17 09:50:00,42.19,42.29,42.08,42.08,4038.0,38.6789,38.7705,38.578,38.578,4038.0
2020-07-17 09:55:00,42.09,42.1,41.96,42.01,5066.0,38.5872,38.5963,38.468,38.5138,5066.0
2020-07-17 10:00:00,41.96,42.05,41.85,41.95,8546.0,38.468,38.5505,38.3671,38.4588,8546.0
2020-07-17 10:05:00,41.92,41.98,41.81,41.82,10926.0,38.4313,38.4863,38.3305,38.3396,10926.0
2020-07-17 10:10:00,41.84,41.87,41.76,41.78,6385.0,38.358,38.3855,38.2846,38.303,6385.0
2020-07-17 10:15:00,41.8,41.88,41.78,41.83,5266.0,38.3213,38.3947,38.303,38.3488,5266.0
2020-07-17 10:20:00,41.8,41.82,41.69,41.74,7066.0,38.3213,38.3396,38.2205,38.2663,7066.0
2020-07-17 10:25:00,41.71,41.71,41.58,41.58,4909.0,38.2388,38.2388,38.1196,38.1196,4909.0
2020-07-17 10:30:00,41.58,41.6,41.49,41.53,13439.0,38.1196,38.138,38.0371,38.0738,13439.0
2020-07-17 10:35:00,41.52,41.71,41.52,41.66,4055.0,38.0646,38.2388,38.0646,38.193,4055.0
2020-07-17 10:40:00,41.7,41.7,41.65,41.65,4399.0,38.2296,38.2296,38.1838,38.1838,4399.0
2020-07-17 10:45:00,41.7,41.7,41.61,41.61,5426.0,38.2296,38.2296,38.1471,38.1471,5426.0
2020-07-17 10:50:00,41.62,41.72,41.61,41.72,4542.0,38.1563,38.248,38.1471,38.248,4542.0
2020-07-17 10:55:00,41.73,41.82,41.71,41.81,4265.0,38.2571,38.3396,38.2388,38.3305,4265.0
2020-07-17 11:00:00,41.83,41.89,41.76,41.76,8636.0,38.3488,38.4038,38.2846,38.2846,8636.0
2020-07-17 11:05:00,41.78,41.79,41.7,41.74,7292.0,38.303,38.3121,38.2296,38.2663,7292.0
2020-07-17 11:10:00,41.77,41.78,41.69,41.74,3300.0,38.2938,38.303,38.2205,38.2663,3300.0
2020-07-17 11:15:00,41.77,41.78,41.6,41.6,8741.0,38.2938,38.303,38.138,38.138,8741.0
2020-07-17 11:20:00,41.61,41.64,41.59,41.59,4322.0,38.1471,38.1746,38.1288,38.1288,4322.0
2020-07-17 11:25:00,41.58,41.59,41.49,41.49,7970.0,38.1196,38.1288,38.0371,38.0371,7970.0
2020-07-17 11:30:00,41.51,41.56,41.49,41.53,13670.0,38.0554,38.1013,38.0371,38.0738,13670.0
2020-07-17 11:35:00,41.53,41.62,41.53,41.56,5304.0,38.0738,38.1563,38.0738,38.1013,5304.0
2020-07-17 11:40:00,41.59,41.66,41.52,41.66,11137.0,38.1288,38.193,38.0646,38.193,11137.0
2020-07-17 11:45:00,41.6,41.66,41.59,41.59,4814.0,38.138,38.193,38.1288,38.1288,4814.0
2020-07-17 11:50:00,41.59,41.81,41.58,41.8,32624.0,38.1288,38.3305,38.1196,38.3213,32624.0
2020-07-17 11:55:00,41.8,41.8,41.73,41.75,10584.0,38.3213,38.3213,38.2571,38.2755,10584.0
2020-07-17 12:00:00,41.75,41.77,41.73,41.77,5706.0,38.2755,38.2938,38.2571,38.2938,5706.0
2020-07-17 12:05:00,41.76,41.76,41.67,41.69,6888.0,38.2846,38.2846,38.2021,38.2205,6888.0
2020-07-17 12:10:00,41.68,41.68,41.63,41.65,2623.0,38.2113,38.2113,38.1655,38.1838,2623.0
2020-07-17 12:15:00,41.66,41.68,41.59,41.59,2735.0,38.193,38.2113,38.1288,38.1288,2735.0
2020-07-17 12:20:00,41.59,41.62,41.57,41.62,7968.0,38.1288,38.1563,38.1105,38.1563,7968.0
2020-07-17 12:25:00,41.62,41.67,41.6,41.62,2582.0,38.1563,38.2021,38.138,38.1563,2582.0
2020-07-17 12:30:00,41.62,41.64,41.59,41.6,3150.0,38.1563,38.1746,38.1288,38.138,3150.0
2020-07-17 12:35:00,41.62,41.64,41.56,41.56,3263.0,38.1563,38.1746,38.1013,38.1013,3263.0
2020-07-17 12:40:00,41.54,41.55,41.5,41.51,2460.0,38.0829,38.0921,38.0463,38.0554,2460.0
2020-07-17 12:45:00,41.53,41.54,41.5,41.51,6814.0,38.0738,38.0829,38.0463,38.0554,6814.0
2020-07-17 12:50:00,41.52,41.53,41.45,41.45,12179.0,38.0646,38.0738,38.0004,38.0004,12179.0
2020-07-17 12:55:00,41.44,41.46,41.4,41.4,3020.0,37.9913,38.0096,37.9546,37.9546,3020.0
2020-07-17 13:00:00,41.41,41.44,41.4,41.41,5307.0,37.9638,37.9913,37.9546,37.9638,5307.0
2020-07-17 13:05:00,41.41,41.42,41.37,41.39,4170.0,37.9638,37.9729,37.9271,37.9454,4170.0
2020-07-17 13:10:00,41.41,41.53,41.41,41.53,2465.0,37.9638,38.0738,37.9638,38.0738,2465.0
2020-07-17 13:15:00,41.51,41.51,41.39,41.41,12136.0,38.0554,38.0554,37.9454,37.9638,12136.0
2020-07-17 13:20:00,41.42,41.45,41.41,41.42,5011.0,37.9729,38.0004,37.9638,37.9729,5011.0
2020-07-17 13:25:00,41.44,41.46,41.4,41.42,2928.0,37.9913,38.0096,37.9546,37.9729,2928.0
2020-07-17 13:30:00,41.41,41.42,41.38,41.38,4898.0,37.9638,37.9729,37.9363,37.9363,4898.0
2020-07-17 13:35:00,41.39,41.41,41.37,41.39,3499.0,37.9454,37.9638,37.9271,37.9454,3499.0
2020-07-17 13:40:00,41.4,41.42,41.37,41.42,7181.0,37.9546,37.9729,37.9271,37.9729,7181.0
2020-07-17 13:45:00,41.41,41.42,41.33,41.35,3762.0,37.9638,37.9729,37.8904,37.9088,3762.0
2020-07-17 13:50:00,41.35,41.35,41.29,41.29,2883.0,37.9088,37.9088,37.8538,37.8538,2883.0
2020-07-17 13:55:00,41.28,41.32,41.26,41.3,3800.0,37.8446,37.8813,37.8262,37.8629,3800.0
2020-07-17 14:00:00,41.3,41.3,41.26,41.27,5900.0,37.8629,37.8629,37.8262,37.8354,5900.0
2020-07-17 14:05:00,41.28,41.31,41.21,41.24,5883.0,37.8446,37.8721,37.7804,37.8079,5883.0
2020-07-17 14:10:00,41.23,41.31,41.22,41.29,3075.0,37.7987,37.8721,37.7896,37.8538,3075.0
2020-07-17 14:15:00,41.29,41.33,41.28,41.32,5896.0,37.8538,37.8904,37.8446,37.8813,5896.0
2020-07-17 14:20:00,41.34,41.34,41.29,41.31,9451.0,37.8996,37.8996,37.8538,37.8721,9451.0
2020-07-17 14:25:00,41.31,41.34,41.28,41.33,6671.0,37.8721,37.8996,37.8446,37.8904,6671.0
2020-07-17 14:30:00,41.33,41.35,41.31,41.32,4165.0,37.8904,37.9088,37.8721,37.8813,4165.0
2020-07-17 14:35:00,41.32,41.33,41.3,41.31,4163.0,37.8813,37.8904,37.8629,37.8721,4163.0
2020-07-17 14:40:00,41.32,41.37,41.32,41.33,7383.0,37.8813,37.9271,37.8813,37.8904,7383.0
2020-07-17 14:45:00,41.33,41.35,41.26,41.27,3182.0,37.8904,37.9088,37.8262,37.8354,3182.0
2020-07-17 14:50:00,41.27,41.28,41.23,41.25,10245.0,37.8354,37.8446,37.7987,37.8171,10245.0
2020-07-17 14:55:00,41.26,41.26,41.21,41.24,6814.0,37.8262,37.8262,37.7804,37.8079,6814.0
2020-07-17 15:00:00,41.25,41.29,41.24,41.26,9565.0,37.8171,37.8538,37.8079,37.8262,9565.0
2020-07-17 15:05:00,41.27,41.37,41.26,41.35,8010.0,37.8354,37.9271,37.8262,37.9088,8010.0
2020-07-17 15:10:00,41.35,41.35,41.25,41.25,13304.0,37.9088,37.9088,37.8171,37.8171,13304.0
2020-07-17 15:15:00,41.27,41.29,41.25,41.26,7846.0,37.8354,37.8538,37.8171,37.8262,7846.0
2020-07-17 15:20:00,41.27,41.31,41.25,41.31,9171.0,37.8354,37.8721,37.8171,37.8721,9171.0
2020-07-17 15:25:00,41.32,41.35,41.32,41.33,8965.0,37.8813,37.9088,37.8813,37.8904,8965.0
2020-07-17 15:30:00,41.32,41.45,41.32,41.45,15237.0,37.8813,38.0004,37.8813,38.0004,15237.0
2020-07-17 15:35:00,41.45,41.45,41.39,41.4,17852.0,38.0004,38.0004,37.9454,37.9546,17852.0
2020-07-17 15:40:00,41.4,41.44,41.39,41.41,17499.0,37.9546,37.9913,37.9454,37.9638,17499.0
2020-07-17 15:45:00,41.41,41.42,41.36,41.41,21365.0,37.9638,37.9729,37.9179,37.9638,21365.0
2020-07-17 15:50:00,41.4,41.41,41.27,41.32,38509.0,37.9546,37.9638,37.8354,37.8813,38509.0
2020-07-17 15:55:00,41.32,41.35,41.26,41.27,78732.0,37.8813,37.9088,37.8262,37.8354,78732.0
2020-07-20 09:30:00,40.87,41.12,40.72,41.11,39101.0,37.4687,37.6979,37.3312,37.6887,39101.0
2020-07-20 09:35:00,41.12,41.28,41.0,41.24,15803.0,37.6979,37.8446,37.5879,37.8079,15803.0
2020-07-20 09:40:00,41.21,41.24,40.87,40.87,16608.0,37.7804,37.8079,37.4687,37.4687,16608.0
2020-07-20 09:45:00,40.89,41.0,40.86,40.88,11160.0,37.487,37.5879,37.4595,37.4779,11160.0
2020-07-20 09:50:00,40.82,40.83,40.61,40.61,11666.0,37.4229,37.432,37.2303,37.2303,11666.0
2020-07-20 09:55:00,40.6,40.66,40.53,40.63,11750.0,37.2212,37.2762,37.157,37.2487,11750.0
2020-07-20 10:00:00,40.62,40.7,40.54,40.62,10400.0,37.2395,37.3129,37.1662,37.2395,10400.0
2020-07-20 10:05:00,40.65,40.73,40.6,40.6,10129.0,37.267,37.3404,37.2212,37.2212,10129.0
2020-07-20 10:10:00,40.64,40.75,40.61,40.75,6171.0,37.2578,37.3587,37.2303,37.3587,6171.0
2020-07-20 10:15:00,40.73,40.78,40.7,40.74,15529.0,37.3404,37.3862,37.3129,37.3495,15529.0
2020-07-20 10:20:00,40.72,40.72,40.58,40.61,6852.0,37.3312,37.3312,37.2028,37.2303,6852.0
2020-07-20 10:25:00,40.59,40.7,40.56,40.7,9624.0,37.212,37.3129,37.1845,37.3129,9624.0
2020-07-20 10:30:00,40.72,40.79,40.7,40.74,8548.0,37.3312,37.3954,37.3129,37.3495,8548.0
2020-07-20 10:35:00,40.75,40.81,40.67,40.68,6459.0,37.3587,37.4137,37.2854,37.2945,6459.0
2020-07-20 10:40:00,40.68,40.8,40.65,40.8,4051.0,37.2945,37.4045,37.267,37.4045,4051.0
2020-07-20 10:45:00,40.8,40.8,40.72,40.74,11073.0,37.4045,37.4045,37.3312,37.3495,11073.0
2020-07-20 10:50:00,40.74,40.78,40.73,40.75,8913.0,37.3495,37.3862,37.3404,37.3587,8913.0
2020-07-20 10:55:00,40.73,40.78,40.68,40.7,3865.0,37.3404,37.3862,37.2945,37.3129,3865.0
2020-07-20 11:00:00,40.66,40.69,40.61,40.63,3300.0,37.2762,37.3037,37.2303,37.2487,3300.0
2020-07-20 11:05:00,40.63,40.63,40.54,40.6,6155.0,37.2487,37.2487,37.1662,37.2212,6155.0
2020-07-20 11:10:00,40.59,40.62,40.49,40.49,4125.0,37.212,37.2395,37.1203,37.1203,4125.0
2020-07-20 11:15:00,40.49,40.59,40.49,40.59,4445.0,37.1203,37.212,37.1203,37.212,4445.0
2020-07-20 11:20:00,40.58,40.59,40.5,40.52,6069.0,37.2028,37.212,37.1295,37.1478,6069.0
2020-07-20 11:25:00,40.52,40.61,40.52,40.54,5005.0,37.1478,37.2303,37.1478,37.1662,5005.0
2020-07-20 11:30:00,40.52,40.57,40.52,40.54,2987.0,37.1478,37.1937,37.1478,37.1662,2987.0
2020-07-20 11:35:00,40.56,40.62,40.52,40.62,4300.0,37.1845,37.2395,37.1478,37.2395,4300.0
2020-07-20 11:40:00,40.6,40.61,40.56,40.57,4182.0,37.2212,37.2303,37.1845,37.1937,4182.0
2020-07-20 11:45:00,40.58,40.6,40.56,40.6,5024.0,37.2028,37.2212,37.1845,37.2212,5024.0
2020-07-20 11:50:00,40.6,40.68,40.58,40.66,5874.0,37.2212,37.2945,37.2028,37.2762,5874.0
2020-07-20 11:55:00,40.65,40.69,40.63,40.63,5424.0,37.267,37.3037,37.2487,37.2487,5424.0
2020-07-20 12:00:00,40.58,40.63,40.51,40.51,5859.0,37.2028,37.2487,37.1387,37.1387,5859.0
2020-07-20 12:05:00,40.52,40.53,40.48,40.52,3472.0,37.1478,37.157,37.1112,37.1478,3472.0
2020-07-20 12:10:00,40.49,40.53,40.48,40.5,2600.0,37.1203,37.157,37.1112,37.1295,2600.0
2020-07-20 12:15:00,40.5,40.54,40.49,40.5,7896.0,37.1295,37.1662,37.1203,37.1295,7896.0
2020-07-20 12:20:00,40.5,40.53,40.48,40.51,7122.0,37.1295,37.157,37.1112,37.1387,7122.0
2020-07-20 12:25:00,40.51,40.53,40.47,40.48,6815.0,37.1387,37.157,37.102,37.1112,6815.0
2020-07-20 12:30:00,40.48,40.51,40.42,40.51,9197.0,37.1112,37.1387,37.0562,37.1387,9197.0
2020-07-20 12:35:00,40.55,40.56,40.49,40.5,2699.0,37.1753,37.1845,37.1203,37.1295,2699.0
2020-07-20 12:40:00,40.5,40.5,40.43,40.45,6443.0,37.1295,37.1295,37.0653,37.0837,6443.0
2020-07-20 12:45:00,40.46,40.53,40.46,40.52,2700.0,37.0928,37.157,37.0928,37.1478,2700.0
2020-07-20 12:50:00,40.52,40.53,40.48,40.53,4421.0,37.1478,37.157,37.1112,37.157,4421.0
2020-07-20 12:55:00,40.54,40.57,40.53,40.55,4200.0,37.1662,37.1937,37.157,37.1753,4200.0
2020-07-20 13:00:00,40.55,40.55,40.51,40.51,18964.0,37.1753,37.1753,37.1387,37.1387,18964.0
2020-07-20 13:05:00,40.5,40.51,40.44,40.45,6550.0,37.1295,37.1387,37.0745,37.0837,6550.0
2020-07-20 13:10:00,40.45,40.48,40.44,40.45,8856.0,37.0837,37.1112,37.0745,37.0837,8856.0
2020-07-20 13:15:00,40.45,40.59,40.44,40.59,5557.0,37.0837,37.212,37.0745,37.212,5557.0
2020-07-20 13:20:00,40.58,40.63,40.58,40.62,6772.0,37.2028,37.2487,37.2028,37.2395,6772.0
2020-07-20 13:25:00,40.61,40.63,40.6,40.61,8467.0,37.2303,37.2487,37.2212,37.2303,8467.0
2020-07-20 13:30:00,40.61,40.65,40.61,40.63,7721.0,37.2303,37.267,37.2303,37.2487,7721.0
2020-07-20 13:35:00,40.64,40.73,40.63,40.68,10122.0,37.2578,37.3404,37.2487,37.2945,10122.0
2020-07-20 13:40:00,40.67,40.75,40.66,40.66,3618.0,37.2854,37.3587,37.2762,37.2762,3618.0
2020-07-20 13:45:00,40.65,40.66,40.61,40.61,3510.0,37.267,37.2762,37.2303,37.2303,3510.0
2020-07-20 13:50:00,40.61,40.72,40.59,40.72,7522.0,37.2303,37.3312,37.212,37.3312,7522.0
2020-07-20 13:55:00,40.73,40.78,40.71,40.76,3632.0,37.3404,37.3862,37.322,37.3679,3632.0
2020-07-20 14:00:00,40.76,40.76,40.69,40.73,7208.0,37.3679,37.3679,37.3037,37.3404,7208.0
2020-07-20 14:05:00,40.74,40.75,40.7,40.73,5633.0,37.3495,37.3587,37.3129,37.3404,5633.0
2020-07-20 14:10:00,40.73,40.74,40.65,40.65,10514.0,37.3404,37.3495,37.267,37.267,10514.0
2020-07-20 14:15:00,40.65,40.71,40.64,40.7,6947.0,37.267,37.322,37.2578,37.3129,6947.0
2020-07-20 14:20:00,40.7,40.7,40.64,40.66,5003.0,37.3129,37.3129,37.2578,37.2762,5003.0
2020-07-20 14:25:00,40.67,40.72,40.67,40.72,2500.0,37.2854,37.3312,37.2854,37.3312,2500.0
2020-07-20 14:30:00,40.73,40.74,40.71,40.71,4908.0,37.3404,37.3495,37.322,37.322,4908.0
2020-07-20 14:35:00,40.71,40.74,40.67,40.68,3889.0,37.322,37.3495,37.2854,37.2945,3889.0
2020-07-20 14:40:00,40.68,40.69,40.64,40.69,7910.0,37.2945,37.3037,37.2578,37.3037,7910.0
2020-07-20 14:45:00,40.69,40.71,40.65,40.7,7310.0,37.3037,37.322,37.267,37.3129,7310.0
2020-07-20 14:50:00,40.71,40.72,40.66,40.71,6702.0,37.322,37.3312,37.2762,37.322,6702.0
2020-07-20 14:55:00,40.7,40.72,40.66,40.68,8785.0,37.3129,37.3312,37.2762,37.2945,8785.0
2020-07-20 15:00:00,40.68,40.76,40.67,40.73,8094.0,37.2945,37.3679,37.2854,37.3404,8094.0
2020-07-20 15:05:00,40.73,40.78,40.67,40.68,14117.0,37.3404,37.3862,37.2854,37.2945,14117.0
2020-07-20 15:10:00,40.67,40.68,40.56,40.59,13862.0,37.2854,37.2945,37.1845,37.212,13862.0
2020-07-20 15:15:00,40.61,40.7,40.56,40.7,14886.0,37.2303,37.3129,37.1845,37.3129,14886.0
2020-07-20 15:20:00,40.7,40.73,40.69,40.72,10248.0,37.3129,37.3404,37.3037,37.3312,10248.0
2020-07-20 15:25:00,40.71,40.78,40.7,40.77,9250.0,37.322,37.3862,37.3129,37.377,9250.0
2020-07-20 15:30:00,40.78,40.82,40.74,40.78,12437.0,37.3862,37.4229,37.3495,37.3862,12437.0
2020-07-20 15:35:00,40.79,40.83,40.77,40.8,15460.0,37.3954,37.432,37.377,37.4045,15460.0
2020-07-20 15:40:00,40.8,40.82,40.77,40.78,13165.0,37.4045,37.4229,37.377,37.3862,13165.0
2020-07-20 15:45:00,40.78,40.89,40.78,40.87,30591.0,37.3862,37.487,37.3862,37.4687,30591.0
2020-07-20 15:50:00,40.9,40.95,40.73,40.75,56216.0,37.4962,37.542,37.3404,37.3587,56216.0
2020-07-20 15:55:00,40.75,40.8,40.67,40.72,205523.0,37.3587,37.4045,37.2854,37.3312,205523.0
2020-07-21 09:30:00,40.9,41.5,40.88,41.39,52429.0,37.4962,38.0463,37.4779,37.9454,52429.0
2020-07-21 09:35:00,41.36,41.59,41.35,41.47,13016.0,37.9179,38.1288,37.9088,38.0188,13016.0
2020-07-21 09:40:00,41.52,41.74,41.45,41.7,30897.0,38.0646,38.2663,38.0004,38.2296,30897.0
2020-07-21 09:45:00,41.69,41.69,41.41,41.5,18843.0,38.2205,38.2205,37.9638,38.0463,18843.0
2020-07-21 09:50:00,41.5,41.73,41.47,41.64,12553.0,38.0463,38.2571,38.0188,38.1746,12553.0
2020-07-21 09:55:00,41.58,41.64,41.53,41.59,4461.0,38.1196,38.1746,38.0738,38.1288,4461.0
2020-07-21 10:00:00,41.63,41.67,41.43,41.45,14140.0,38.1655,38.2021,37.9821,38.0004,14140.0
2020-07-21 10:05:00,41.43,41.55,41.39,41.39,11923.0,37.9821,38.0921,37.9454,37.9454,11923.0
2020-07-21 10:10:00,41.39,41.62,41.38,41.46,8565.0,37.9454,38.1563,37.9363,38.0096,8565.0
2020-07-21 10:15:00,41.48,41.52,41.31,41.38,7358.0,38.0279,38.0646,37.8721,37.9363,7358.0
2020-07-21 10:20:00,41.35,41.48,41.32,41.36,6497.0,37.9088,38.0279,37.8813,37.9179,6497.0
2020-07-21 10:25:00,41.37,41.43,41.27,41.27,5871.0,37.9271,37.9821,37.8354,37.8354,5871.0
2020-07-21 10:30:00,41.32,41.43,41.25,41.4,3468.0,37.8813,37.9821,37.8171,37.9546,3468.0
2020-07-21 10:35:00,41.39,41.51,41.32,41.49,8692.0,37.9454,38.0554,37.8813,38.0371,8692.0
2020-07-21 10:40:00,41.47,41.53,41.4,41.41,7886.0,38.0188,38.0738,37.9546,37.9638,7886.0
2020-07-21 10:45:00,41.42,41.59,41.42,41.59,13029.0,37.9729,38.1288,37.9729,38.1288,13029.0
2020-07-21 10:50:00,41.61,41.61,41.54,41.55,3913.0,38.1471,38.1471,38.0829,38.0921,3913.0
2020-07-21 10:55:00,41.56,41.65,41.56,41.65,4320.0,38.1013,38.1838,38.1013,38.1838,4320.0
2020-07-21 11:00:00,41.67,41.69,41.55,41.55,9635.0,38.2021,38.2205,38.0921,38.0921,9635.0
2020-07-21 11:05:00,41.56,41.72,41.53,41.72,9059.0,38.1013,38.248,38.0738,38.248,9059.0
2020-07-21 11:10:00,41.72,41.73,41.66,41.72,9432.0,38.248,38.2571,38.193,38.248,9432.0
2020-07-21 11:15:00,41.73,41.91,41.73,41.89,8715.0,38.2571,38.4222,38.2571,38.4038,8715.0
2020-07-21 11:20:00,41.89,41.96,41.88,41.88,9025.0,38.4038,38.468,38.3947,38.3947,9025.0
2020-07-21 11:25:00,41.89,41.89,41.81,41.84,6538.0,38.4038,38.4038,38.3305,38.358,6538.0
2020-07-21 11:30:00,41.86,41.87,41.74,41.8,5874.0,38.3763,38.3855,38.2663,38.3213,5874.0
2020-07-21 11:35:00,41.8,41.88,41.76,41.78,4779.0,38.3213,38.3947,38.2846,38.303,4779.0
2020-07-21 11:40:00,41.79,41.83,41.71,41.82,7368.0,38.3121,38.3488,38.2388,38.3396,7368.0
2020-07-21 11:45:00,41.84,41.84,41.75,41.76,4973.0,38.358,38.358,38.2755,38.2846,4973.0
2020-07-21 11:50:00,41.76,41.79,41.69,41.78,11425.0,38.2846,38.3121,38.2205,38.303,11425.0
2020-07-21 11:55:00,41.78,41.88,41.73,41.88,23836.0,38.303,38.3947,38.2571,38.3947,23836.0
2020-07-21 12:00:00,41.87,41.97,41.86,41.94,12327.0,38.3855,38.4772,38.3763,38.4497,12327.0
2020-07-21 12:05:00,41.95,41.97,41.86,41.93,8905.0,38.4588,38.4772,38.3763,38.4405,8905.0
2020-07-21 12:10:00,41.96,41.96,41.9,41.92,21921.0,38.468,38.468,38.413,38.4313,21921.0
2020-07-21 12:15:00,41.91,41.97,41.91,41.96,6103.0,38.4222,38.4772,38.4222,38.468,6103.0
2020-07-21 12:20:00,41.96,42.05,41.95,42.0,24020.0,38.468,38.5505,38.4588,38.5047,24020.0
2020-07-21 12:25:00,41.99,42.07,41.99,42.03,8625.0,38.4955,38.5688,38.4955,38.5322,8625.0
2020-07-21 12:30:00,42.03,42.1,41.96,42.0,13148.0,38.5322,38.5963,38.468,38.5047,13148.0
2020-07-21 12:35:00,41.99,41.99,41.78,41.84,38946.0,38.4955,38.4955,38.303,38.358,38946.0
2020-07-21 12:40:00,41.83,41.92,41.82,41.87,11138.0,38.3488,38.4313,38.3396,38.3855,11138.0
2020-07-21 12:45:00,41.85,41.89,41.82,41.84,9586.0,38.3671,38.4038,38.3396,38.358,9586.0
2020-07-21 12:50:00,41.82,41.83,41.76,41.83,8556.0,38.3396,38.3488,38.2846,38.3488,8556.0
2020-07-21 12:55:00,41.83,41.95,41.83,41.89,18134.0,38.3488,38.4588,38.3488,38.4038,18134.0
2020-07-21 13:00:00,41.89,41.89,41.79,41.79,13953.0,38.4038,38.4038,38.3121,38.3121,13953.0
2020-07-21 13:05:00,41.79,41.9,41.76,41.9,5562.0,38.3121,38.413,38.2846,38.413,5562.0
2020-07-21 13:10:00,41.91,41.97,41.86,41.86,18981.0,38.4222,38.4772,38.3763,38.3763,18981.0
2020-07-21 13:15:00,41.85,41.9,41.8,41.89,14467.0,38.3671,38.413,38.3213,38.4038,14467.0
2020-07-21 13:20:00,41.88,41.9,41.86,41.88,10914.0,38.3947,38.413,38.3763,38.3947,10914.0
2020-07-21 13:25:00,41.88,41.96,41.83,41.87,62184.0,38.3947,38.468,38.3488,38.3855,62184.0
2020-07-21 13:30:00,41.87,41.95,41.87,41.94,5081.0,38.3855,38.4588,38.3855,38.4497,5081.0
2020-07-21 13:35:00,41.94,41.94,41.87,41.88,3701.0,38.4497,38.4497,38.3855,38.3947,3701.0
2020-07-21 13:40:00,41.87,41.9,41.86,41.89,8667.0,38.3855,38.413,38.3763,38.4038,8667.0
2020-07-21 13:45:00,41.87,41.93,41.87,41.91,15216.0,38.3855,38.4405,38.3855,38.4222,15216.0
2020-07-21 13:50:00,41.9,41.91,41.82,41.86,9798.0,38.413,38.4222,38.3396,38.3763,9798.0
2020-07-21 13:55:00,41.86,41.87,41.81,41.84,6550.0,38.3763,38.3855,38.3305,38.358,6550.0
2020-07-21 14:00:00,41.86,41.89,41.83,41.84,4773.0,38.3763,38.4038,38.3488,38.358,4773.0
2020-07-21 14:05:00,41.84,41.88,41.81,41.82,14470.0,38.358,38.3947,38.3305,38.3396,14470.0
2020-07-21 14:10:00,41.81,41.86,41.8,41.86,28538.0,38.3305,38.3763,38.3213,38.3763,28538.0
2020-07-21 14:15:00,41.86,41.87,41.77,41.77,21793.0,38.3763,38.3855,38.2938,38.2938,21793.0
2020-07-21 14:20:00,41.77,41.8,41.77,41.79,8966.0,38.2938,38.3213,38.2938,38.3121,8966.0
2020-07-21 14:25:00,41.79,41.82,41.78,41.8,10098.0,38.3121,38.3396,38.303,38.3213,10098.0
2020-07-21 14:30:00,41.79,41.82,41.77,41.78,12324.0,38.3121,38.3396,38.2938,38.303,12324.0
2020-07-21 14:35:00,41.75,41.8,41.7,41.8,10803.0,38.2755,38.3213,38.2296,38.3213,10803.0
2020-07-21 14:40:00,41.81,41.83,41.77,41.81,5885.0,38.3305,38.3488,38.2938,38.3305,5885.0
2020-07-21 14:45:00,41.79,41.82,41.75,41.82,6659.0,38.3121,38.3396,38.2755,38.3396,6659.0
2020-07-21 14:50:00,41.81,41.84,41.81,41.84,4801.0,38.3305,38.358,38.3305,38.358,4801.0
2020-07-21 14:55:00,41.83,41.89,41.82,41.88,7624.0,38.3488,38.4038,38.3396,38.3947,7624.0
2020-07-21 15:00:00,41.87,41.87,41.81,41.82,6350.0,38.3855,38.3855,38.3305,38.3396,6350.0
2020-07-21 15:05:00,41.83,41.89,41.8,41.89,9611.0,38.3488,38.4038,38.3213,38.4038,9611.0
2020-07-21 15:10:00,41.9,41.91,41.85,41.89,16019.0,38.413,38.4222,38.3671,38.4038,16019.0
2020-07-21 15:15:00,41.88,41.91,41.86,41.88,18536.0,38.3947,38.4222,38.3763,38.3947,18536.0
2020-07-21 15:20:00,41.88,41.93,41.87,41.91,18899.0,38.3947,38.4405,38.3855,38.4222,18899.0
2020-07-21 15:25:00,41.9,41.92,41.85,41.87,16870.0,38.413,38.4313,38.3671,38.3855,16870.0
2020-07-21 15:30:00,41.87,41.9,41.84,41.85,19214.0,38.3855,38.413,38.358,38.3671,19214.0
2020-07-21 15:35:00,41.85,41.86,41.78,41.79,17886.0,38.3671,38.3763,38.303,38.3121,17886.0
2020-07-21 15:40:00,41.79,41.79,41.74,41.77,25416.0,38.3121,38.3121,38.2663,38.2938,25416.0
2020-07-21 15:45:00,41.77,41.86,41.76,41.8,28271.0,38.2938,38.3763,38.2846,38.3213,28271.0
2020-07-21 15:50:00,41.77,41.81,41.7,41.76,41800.0,38.2938,38.3305,38.2296,38.2846,41800.0
2020-07-21 15:55:00,41.77,41.89,41.73,41.89,130213.0,38.2938,38.4038,38.2571,38.4038,130213.0
2020-07-22 09:30:00,41.51,41.79,41.39,41.54,29514.0,38.0554,38.3121,37.9454,38.0829,29514.0
2020-07-22 09:35:00,41.53,41.68,41.52,41.59,8609.0,38.0738,38.2113,38.0646,38.1288,8609.0
2020-07-22 09:40:00,41.65,41.86,41.65,41.81,8025.0,38.1838,38.3763,38.1838,38.3305,8025.0
2020-07-22 09:45:00,41.87,41.91,41.8,41.8,9372.0,38.3855,38.4222,38.3213,38.3213,9372.0
2020-07-22 09:50:00,41.79,41.89,41.75,41.89,11861.0,38.3121,38.4038,38.2755,38.4038,11861.0
2020-07-22 09:55:00,41.9,41.9,41.64,41.64,12409.0,38.413,38.413,38.1746,38.1746,12409.0
2020-07-22 10:00:00,41.65,41.65,41.45,41.49,10511.0,38.1838,38.1838,38.0004,38.0371,10511.0
2020-07-22 10:05:00,41.49,41.59,41.45,41.58,13089.0,38.0371,38.1288,38.0004,38.1196,13089.0
2020-07-22 10:10:00,41.56,41.6,41.41,41.42,18525.0,38.1013,38.138,37.9638,37.9729,18525.0
2020-07-22 10:15:00,41.43,41.52,41.4,41.5,23262.0,37.9821,38.0646,37.9546,38.0463,23262.0
2020-07-22 10:20:00,41.5,41.54,41.44,41.52,11327.0,38.0463,38.0829,37.9913,38.0646,11327.0
2020-07-22 10:25:00,41.5,41.52,41.37,41.42,9967.0,38.0463,38.0646,37.9271,37.9729,9967.0
2020-07-22 10:30:00,41.43,41.66,41.43,41.61,7949.0,37.9821,38.193,37.9821,38.1471,7949.0
2020-07-22 10:35:00,41.61,41.68,41.59,41.67,6487.0,38.1471,38.2113,38.1288,38.2021,6487.0
2020-07-22 10:40:00,41.66,41.83,41.66,41.81,5769.0,38.193,38.3488,38.193,38.3305,5769.0
2020-07-22 10:45:00,41.8,41.98,41.79,41.93,15218.0,38.3213,38.4863,38.3121,38.4405,15218.0
2020-07-22 10:50:00,41.93,41.96,41.75,41.78,17770.0,38.4405,38.468,38.2755,38.303,17770.0
2020-07-22 10:55:00,41.78,41.92,41.72,41.91,6942.0,38.303,38.4313,38.248,38.4222,6942.0
2020-07-22 11:00:00,41.91,41.94,41.81,41.81,7789.0,38.4222,38.4497,38.3305,38.3305,7789.0
2020-07-22 11:05:00,41.81,41.88,41.76,41.78,4590.0,38.3305,38.3947,38.2846,38.303,4590.0
2020-07-22 11:10:00,41.78,41.84,41.74,41.83,3166.0,38.303,38.358,38.2663,38.3488,3166.0
2020-07-22 11:15:00,41.82,41.88,41.81,41.84,3553.0,38.3396,38.3947,38.3305,38.358,3553.0
2020-07-22 11:20:00,41.86,41.91,41.84,41.84,6570.0,38.3763,38.4222,38.358,38.358,6570.0
2020-07-22 11:25:00,41.86,41.86,41.81,41.81,2699.0,38.3763,38.3763,38.3305,38.3305,2699.0
2020-07-22 11:30:00,41.81,41.84,41.75,41.78,7181.0,38.3305,38.358,38.2755,38.303,7181.0
2020-07-22 11:35:00,41.78,41.81,41.76,41.81,9017.0,38.303,38.3305,38.2846,38.3305,9017.0
2020-07-22 11:40:00,41.82,41.88,41.81,41.84,13344.0,38.3396,38.3947,38.3305,38.358,13344.0
2020-07-22 11:45:00,41.86,41.86,41.77,41.77,5168.0,38.3763,38.3763,38.2938,38.2938,5168.0
2020-07-22 11:50:00,41.77,41.81,41.75,41.79,3919.0,38.2938,38.3305,38.2755,38.3121,3919.0
2020-07-22 11:55:00,41.76,41.77,41.72,41.75,4132.0,38.2846,38.2938,38.248,38.2755,4132.0
2020-07-22 12:00:00,41.78,41.79,41.73,41.75,5265.0,38.303,38.3121,38.2571,38.2755,5265.0
2020-07-22 12:05:00,41.75,41.75,41.7,41.71,4544.0,38.2755,38.2755,38.2296,38.2388,4544.0
2020-07-22 12:10:00,41.72,41.84,41.71,41.84,2923.0,38.248,38.358,38.2388,38.358,2923.0
2020-07-22 12:15:00,41.85,41.87,41.82,41.83,5633.0,38.3671,38.3855,38.3396,38.3488,5633.0
2020-07-22 12:20:00,41.82,41.84,41.8,41.83,9758.0,38.3396,38.358,38.3213,38.3488,9758.0
2020-07-22 12:25:00,41.83,41.88,41.81,41.88,9506.0,38.3488,38.3947,38.3305,38.3947,9506.0
2020-07-22 12:30:00,41.86,41.88,41.85,41.85,3931.0,38.3763,38.3947,38.3671,38.3671,3931.0
2020-07-22 12:35:00,41.86,41.86,41.83,41.84,3700.0,38.3763,38.3763,38.3488,38.358,3700.0
2020-07-22 12:40:00,41.83,41.87,41.81,41.86,3837.0,38.3488,38.3855,38.3305,38.3763,3837.0
2020-07-22 12:45:00,41.85,41.95,41.85,41.95,15114.0,38.3671,38.4588,38.3671,38.4588,15114.0
2020-07-22 12:50:00,41.95,41.95,41.88,41.89,7556.0,38.4588,38.4588,38.3947,38.4038,7556.0
2020-07-22 12:55:00,41.9,41.9,41.89,41.9,4603.0,38.413,38.413,38.4038,38.413,4603.0
2020-07-22 13:00:00,41.91,41.94,41.88,41.88,43373.0,38.4222,38.4497,38.3947,38.3947,43373.0
2020-07-22 13:05:00,41.89,41.94,41.88,41.91,9214.0,38.4038,38.4497,38.3947,38.4222,9214.0
2020-07-22 13:10:00,41.9,41.93,41.87,41.91,5495.0,38.413,38.4405,38.3855,38.4222,5495.0
2020-07-22 13:15:00,41.92,41.95,41.9,41.93,17288.0,38.4313,38.4588,38.413,38.4405,17288.0
2020-07-22 13:20:00,41.92,41.94,41.9,41.92,4611.0,38.4313,38.4497,38.413,38.4313,4611.0
2020-07-22 13:25:00,41.92,41.94,41.9,41.94,7027.0,38.4313,38.4497,38.413,38.4497,7027.0
2020-07-22 13:30:00,41.94,41.98,41.93,41.97,4262.0,38.4497,38.4863,38.4405,38.4772,4262.0
2020-07-22 13:35:00,41.98,41.98,41.91,41.91,2900.0,38.4863,38.4863,38.4222,38.4222,2900.0
2020-07-22 13:40:00,41.92,41.97,41.92,41.96,5397.0,38.4313,38.4772,38.4313,38.468,5397.0
2020-07-22 13:45:00,41.96,41.97,41.92,41.94,5793.0,38.468,38.4772,38.4313,38.4497,5793.0
2020-07-22 13:50:00,41.94,41.98,41.94,41.98,4921.0,38.4497,38.4863,38.4497,38.4863,4921.0
2020-07-22 13:55:00,41.98,41.98,41.92,41.95,7580.0,38.4863,38.4863,38.4313,38.4588,7580.0
2020-07-22 14:00:00,41.96,42.0,41.95,41.99,5090.0,38.468,38.5047,38.4588,38.4955,5090.0
2020-07-22 14:05:00,41.99,42.01,41.98,42.01,9267.0,38.4955,38.5138,38.4863,38.5138,9267.0
2020-07-22 14:10:00,42.01,42.04,41.99,42.03,6758.0,38.5138,38.5413,38.4955,38.5322,6758.0
2020-07-22 14:15:00,42.02,42.06,42.01,42.05,5751.0,38.523,38.5597,38.5138,38.5505,5751.0
2020-07-22 14:20:00,42.06,42.1,42.05,42.09,5138.0,38.5597,38.5963,38.5505,38.5872,5138.0
2020-07-22 14:25:00,42.09,42.1,42.05,42.07,6433.0,38.5872,38.5963,38.5505,38.5688,6433.0
2020-07-22 14:30:00,42.05,42.11,41.98,42.09,14940.0,38.5505,38.6055,38.4863,38.5872,14940.0
2020-07-22 14:35:00,42.09,42.12,42.09,42.11,6424.0,38.5872,38.6147,38.5872,38.6055,6424.0
2020-07-22 14:40:00,42.12,42.13,42.1,42.1,7117.0,38.6147,38.6238,38.5963,38.5963,7117.0
2020-07-22 14:45:00,42.1,42.11,42.08,42.11,12618.0,38.5963,38.6055,38.578,38.6055,12618.0
2020-07-22 14:50:00,42.11,42.15,42.09,42.15,11525.0,38.6055,38.6422,38.5872,38.6422,11525.0
2020-07-22 14:55:00,42.14,42.16,42.12,42.14,17976.0,38.633,38.6513,38.6147,38.633,17976.0
2020-07-22 15:00:00,42.15,42.17,42.12,42.12,24129.0,38.6422,38.6605,38.6147,38.6147,24129.0
2020-07-22 15:05:00,42.1,42.12,42.07,42.09,15419.0,38.5963,38.6147,38.5688,38.5872,15419.0
2020-07-22 15:10:00,42.09,42.17,42.09,42.16,21748.0,38.5872,38.6605,38.5872,38.6513,21748.0
2020-07-22 15:15:00,42.16,42.27,42.16,42.26,41967.0,38.6513,38.7522,38.6513,38.743,41967.0
2020-07-22 15:20:00,42.26,42.28,42.21,42.23,29766.0,38.743,38.7614,38.6972,38.7155,29766.0
2020-07-22 15:25:00,42.23,42.27,42.19,42.23,19682.0,38.7155,38.7522,38.6789,38.7155,19682.0
2020-07-22 15:30:00,42.23,42.31,42.23,42.27,36314.0,38.7155,38.7889,38.7155,38.7522,36314.0
2020-07-22 15:35:00,42.28,42.31,42.25,42.27,26276.0,38.7614,38.7889,38.7339,38.7522,26276.0
2020-07-22 15:40:00,42.27,42.36,42.26,42.36,52721.0,38.7522,38.8347,38.743,38.8347,52721.0
2020-07-22 15:45:00,42.35,42.36,42.23,42.26,43830.0,38.8255,38.8347,38.7155,38.743,43830.0
2020-07-22 15:50:00,42.27,42.28,42.19,42.25,64085.0,38.7522,38.7614,38.6789,38.7339,64085.0
2020-07-22 15:55:00,42.25,42.35,42.24,42.25,111573.0,38.7339,38.8255,38.7247,38.7339,111573.0
2020-07-23 09:30:00,42.38,43.7,42.28,43.68,114992.0,38.853,40.0632,38.7614,40.0449,114992.0
2020-07-23 09:35:00,43.7,43.72,42.95,43.22,40115.0,40.0632,40.0815,39.3756,39.6231,40115.0
2020-07-23 09:40:00,43.13,43.22,42.84,42.87,25501.0,39.5406,39.6231,39.2748,39.3023,25501.0
2020-07-23 09:45:00,42.89,43.1,42.47,42.55,34552.0,39.3206,39.5131,38.9356,39.0089,34552.0
2020-07-23 09:50:00,42.55,42.89,42.55,42.75,58150.0,39.0089,39.3206,39.0089,39.1922,58150.0
2020-07-23 09:55:00,42.75,43.18,42.74,43.02,26085.0,39.1922,39.5865,39.1831,39.4398,26085.0
2020-07-23 10:00:00,43.02,43.44,43.02,43.41,34229.0,39.4398,39.8248,39.4398,39.7973,34229.0
2020-07-23 10:05:00,43.35,43.61,43.28,43.51,43851.0,39.7423,39.9807,39.6781,39.889,43851.0
2020-07-23 10:10:00,43.52,43.71,43.5,43.67,32569.0,39.8982,40.0724,39.8798,40.0357,32569.0
2020-07-23 10:15:00,43.68,43.76,43.45,43.45,27530.0,40.0449,40.1182,39.834,39.834,27530.0
2020-07-23 10:20:00,43.42,43.62,43.39,43.62,10242.0,39.8065,39.9898,39.779,39.9898,10242.0
2020-07-23 10:25:00,43.62,43.7,43.24,43.33,25642.0,39.9898,40.0632,39.6415,39.724,25642.0
2020-07-23 10:30:00,43.34,43.45,43.32,43.4,20460.0,39.7331,39.834,39.7148,39.7882,20460.0
2020-07-23 10:35:00,43.4,43.4,43.16,43.27,15640.0,39.7882,39.7882,39.5681,39.669,15640.0
2020-07-23 10:40:00,43.29,43.46,43.29,43.43,18621.0,39.6873,39.8432,39.6873,39.8157,18621.0
2020-07-23 10:45:00,43.45,43.46,43.14,43.14,15454.0,39.834,39.8432,39.5498,39.5498,15454.0
2020-07-23 10:50:00,43.16,43.26,43.13,43.14,16793.0,39.5681,39.6598,39.5406,39.5498,16793.0
2020-07-23 10:55:00,43.15,43.22,43.09,43.22,17672.0,39.559,39.6231,39.504,39.6231,17672.0
2020-07-23 11:00:00,43.22,43.26,42.94,42.95,26047.0,39.6231,39.6598,39.3664,39.3756,26047.0
2020-07-23 11:05:00,42.92,43.15,42.89,43.15,11553.0,39.3481,39.559,39.3206,39.559,11553.0
2020-07-23 11:10:00,43.16,43.21,43.11,43.14,7038.0,39.5681,39.614,39.5223,39.5498,7038.0
2020-07-23 11:15:00,43.12,43.16,43.07,43.09,11860.0,39.5315,39.5681,39.4856,39.504,11860.0
2020-07-23 11:20:00,43.1,43.12,43.02,43.03,11683.0,39.5131,39.5315,39.4398,39.4489,11683.0
2020-07-23 11:25:00,43.04,43.06,42.92,43.05,11788.0,39.4581,39.4764,39.3481,39.4673,11788.0
2020-07-23 11:30:00,43.06,43.07,42.95,42.95,11740.0,39.4764,39.4856,39.3756,39.3756,11740.0
2020-07-23 11:35:00,42.94,43.03,42.86,42.93,18152.0,39.3664,39.4489,39.2931,39.3573,18152.0
2020-07-23 11:40:00,42.89,42.9,42.82,42.87,23052.0,39.3206,39.3298,39.2564,39.3023,23052.0
2020-07-23 11:45:00,42.87,43.04,42.87,43.02,10814.0,39.3023,39.4581,39.3023,39.4398,10814.0
2020-07-23 11:50:00,43.04,43.04,42.97,43.01,6476.0,39.4581,39.4581,39.3939,39.4306,6476.0
2020-07-23 11:55:00,43.0,43.05,42.97,43.05,8697.0,39.4214,39.4673,39.3939,39.4673,8697.0
2020-07-23 12:00:00,43.03,43.07,42.92,42.94,12149.0,39.4489,39.4856,39.3481,39.3664,12149.0
2020-07-23 12:05:00,42.94,42.95,42.9,42.92,7467.0,39.3664,39.3756,39.3298,39.3481,7467.0
2020-07-23 12:10:00,42.93,43.0,42.91,42.93,6274.0,39.3573,39.4214,39.3389,39.3573,6274.0
2020-07-23 12:15:00,42.93,43.01,42.93,43.0,4001.0,39.3573,39.4306,39.3573,39.4214,4001.0
2020-07-23 12:20:00,43.01,43.07,43.01,43.05,11658.0,39.4306,39.4856,39.4306,39.4673,11658.0
2020-07-23 12:25:00,43.04,43.18,43.04,43.17,16588.0,39.4581,39.5865,39.4581,39.5773,16588.0
2020-07-23 12:30:00,43.19,43.27,43.17,43.26,10173.0,39.5956,39.669,39.5773,39.6598,10173.0
2020-07-23 12:35:00,43.25,43.3,43.22,43.3,11552.0,39.6506,39.6965,39.6231,39.6965,11552.0
2020-07-23 12:40:00,43.3,43.32,43.1,43.11,11213.0,39.6965,39.7148,39.5131,39.5223,11213.0
2020-07-23 12:45:00,43.11,43.21,43.11,43.13,9134.0,39.5223,39.614,39.5223,39.5406,9134.0
2020-07-23 12:50:00,43.12,43.19,43.12,43.17,4691.0,39.5315,39.5956,39.5315,39.5773,4691.0
2020-07-23 12:55:00,43.18,43.18,42.98,43.0,4855.0,39.5865,39.5865,39.4031,39.4214,4855.0
2020-07-23 13:00:00,42.99,42.99,42.92,42.95,11283.0,39.4123,39.4123,39.3481,39.3756,11283.0
2020-07-23 13:05:00,42.96,43.02,42.91,43.01,10443.0,39.3848,39.4398,39.3389,39.4306,10443.0
2020-07-23 13:10:00,43.03,43.03,42.95,43.03,8962.0,39.4489,39.4489,39.3756,39.4489,8962.0
2020-07-23 13:15:00,43.02,43.03,42.93,42.96,8081.0,39.4398,39.4489,39.3573,39.3848,8081.0
2020-07-23 13:20:00,42.96,43.02,42.95,43.0,8202.0,39.3848,39.4398,39.3756,39.4214,8202.0
2020-07-23 13:25:00,43.03,43.04,42.98,42.99,5080.0,39.4489,39.4581,39.4031,39.4123,5080.0
2020-07-23 13:30:00,42.98,42.99,42.89,42.96,6853.0,39.4031,39.4123,39.3206,39.3848,6853.0
2020-07-23 13:35:00,42.95,42.99,42.91,42.94,8340.0,39.3756,39.4123,39.3389,39.3664,8340.0
2020-07-23 13:40:00,42.95,42.96,42.83,42.85,11217.0,39.3756,39.3848,39.2656,39.2839,11217.0
2020-07-23 13:45:00,42.82,42.9,42.82,42.86,10883.0,39.2564,39.3298,39.2564,39.2931,10883.0
2020-07-23 13:50:00,42.86,42.91,42.83,42.87,9342.0,39.2931,39.3389,39.2656,39.3023,9342.0
2020-07-23 13:55:00,42.86,42.88,42.81,42.87,13156.0,39.2931,39.3114,39.2473,39.3023,13156.0
2020-07-23 14:00:00,42.86,42.95,42.82,42.86,22177.0,39.2931,39.3756,39.2564,39.2931,22177.0
2020-07-23 14:05:00,42.88,42.91,42.86,42.88,21166.0,39.3114,39.3389,39.2931,39.3114,21166.0
2020-07-23 14:10:00,42.88,42.88,42.76,42.76,15287.0,39.3114,39.3114,39.2014,39.2014,15287.0
2020-07-23 14:15:00,42.78,42.78,42.14,42.27,87939.0,39.2198,39.2198,38.633,38.7522,87939.0
2020-07-23 14:20:00,42.26,42.44,42.21,42.44,36923.0,38.743,38.908,38.6972,38.908,36923.0
2020-07-23 14:25:00,42.43,42.45,42.29,42.39,26122.0,38.8989,38.9172,38.7705,38.8622,26122.0
2020-07-23 14:30:00,42.39,42.53,42.34,42.53,22812.0,38.8622,38.9906,38.8164,38.9906,22812.0
2020-07-23 14:35:00,42.55,42.55,42.33,42.33,16842.0,39.0089,39.0089,38.8072,38.8072,16842.0
2020-07-23 14:40:00,42.33,42.44,42.33,42.36,11919.0,38.8072,38.908,38.8072,38.8347,11919.0
2020-07-23 14:45:00,42.35,42.37,42.21,42.36,20761.0,38.8255,38.8439,38.6972,38.8347,20761.0
2020-07-23 14:50:00,42.35,42.4,42.33,42.4,26698.0,38.8255,38.8714,38.8072,38.8714,26698.0
2020-07-23 14:55:00,42.39,42.39,42.22,42.23,20191.0,38.8622,38.8622,38.7064,38.7155,20191.0
2020-07-23 15:00:00,42.25,42.32,42.24,42.26,15195.0,38.7339,38.798,38.7247,38.743,15195.0
2020-07-23 15:05:00,42.27,42.27,42.14,42.15,15373.0,38.7522,38.7522,38.633,38.6422,15373.0
2020-07-23 15:10:00,42.15,42.29,42.07,42.21,23519.0,38.6422,38.7705,38.5688,38.6972,23519.0
2020-07-23 15:15:00,42.16,42.23,42.16,42.2,17666.0,38.6513,38.7155,38.6513,38.688,17666.0
2020-07-23 15:20:00,42.22,42.31,42.17,42.19,20797.0,38.7064,38.7889,38.6605,38.6789,20797.0
2020-07-23 15:25:00,42.17,42.29,42.14,42.28,20914.0,38.6605,38.7705,38.633,38.7614,20914.0
2020-07-23 15:30:00,42.28,42.42,42.19,42.42,46140.0,38.7614,38.8897,38.6789,38.8897,46140.0
2020-07-23 15:35:00,42.46,42.52,42.41,42.47,30608.0,38.9264,38.9814,38.8805,38.9356,30608.0
2020-07-23 15:40:00,42.48,42.58,42.47,42.55,41299.0,38.9447,39.0364,38.9356,39.0089,41299.0
2020-07-23 15:45:00,42.54,42.59,42.48,42.58,37470.0,38.9997,39.0456,38.9447,39.0364,37470.0
2020-07-23 15:50:00,42.57,42.58,42.33,42.49,69445.0,39.0272,39.0364,38.8072,38.9539,69445.0
2020-07-23 15:55:00,42.46,42.65,42.46,42.63,117912.0,38.9264,39.1006,38.9264,39.0822,117912.0
2020-07-24 09:30:00,42.51,42.6,42.12,42.26,37726.0,38.9722,39.0547,38.6147,38.743,37726.0
2020-07-24 09:35:00,42.27,42.4,42.2,42.22,8710.0,38.7522,38.8714,38.688,38.7064,8710.0
2020-07-24 09:40:00,42.22,42.38,42.19,42.19,5655.0,38.7064,38.853,38.6789,38.6789,5655.0
2020-07-24 09:45:00,42.15,42.55,42.08,42.54,14195.0,38.6422,39.0089,38.578,38.9997,14195.0
2020-07-24 09:50:00,42.54,42.62,42.29,42.29,13060.0,38.9997,39.0731,38.7705,38.7705,13060.0
2020-07-24 09:55:00,42.33,42.36,42.07,42.07,16034.0,38.8072,38.8347,38.5688,38.5688,16034.0
2020-07-24 10:00:00,42.07,42.21,42.05,42.21,12427.0,38.5688,38.6972,38.5505,38.6972,12427.0
2020-07-24 10:05:00,42.23,42.31,42.14,42.31,11833.0,38.7155,38.7889,38.633,38.7889,11833.0
2020-07-24 10:10:00,42.27,42.43,42.2,42.42,16187.0,38.7522,38.8989,38.688,38.8897,16187.0
2020-07-24 10:15:00,42.44,42.47,42.35,42.43,11271.0,38.908,38.9356,38.8255,38.8989,11271.0
2020-07-24 10:20:00,42.44,42.52,42.35,42.47,29171.0,38.908,38.9814,38.8255,38.9356,29171.0
2020-07-24 10:25:00,42.48,42.63,42.48,42.6,21660.0,38.9447,39.0822,38.9447,39.0547,21660.0
2020-07-24 10:30:00,42.61,42.71,42.56,42.59,14973.0,39.0639,39.1556,39.0181,39.0456,14973.0
2020-07-24 10:35:00,42.61,42.68,42.59,42.64,9618.0,39.0639,39.1281,39.0456,39.0914,9618.0
2020-07-24 10:40:00,42.66,42.73,42.66,42.73,11929.0,39.1097,39.1739,39.1097,39.1739,11929.0
2020-07-24 10:45:00,42.73,42.74,42.55,42.61,12991.0,39.1739,39.1831,39.0089,39.0639,12991.0
2020-07-24 10:50:00,42.58,42.6,42.42,42.43,9899.0,39.0364,39.0547,38.8897,38.8989,9899.0
2020-07-24 10:55:00,42.43,42.43,42.26,42.3,18482.0,38.8989,38.8989,38.743,38.7797,18482.0
2020-07-24 11:00:00,42.3,42.38,42.3,42.32,17949.0,38.7797,38.853,38.7797,38.798,17949.0
2020-07-24 11:05:00,42.3,42.46,42.27,42.46,8370.0,38.7797,38.9264,38.7522,38.9264,8370.0
2020-07-24 11:10:00,42.44,42.46,42.37,42.38,7035.0,38.908,38.9264,38.8439,38.853,7035.0
2020-07-24 11:15:00,42.39,42.41,42.31,42.37,10448.0,38.8622,38.8805,38.7889,38.8439,10448.0
2020-07-24 11:20:00,42.37,42.39,42.15,42.19,22377.0,38.8439,38.8622,38.6422,38.6789,22377.0
2020-07-24 11:25:00,42.19,42.23,42.13,42.16,40441.0,38.6789,38.7155,38.6238,38.6513,40441.0
2020-07-24 11:30:00,42.16,42.22,42.12,42.13,9166.0,38.6513,38.7064,38.6147,38.6238,9166.0
2020-07-24 11:35:00,42.13,42.26,42.13,42.24,8663.0,38.6238,38.743,38.6238,38.7247,8663.0
2020-07-24 11:40:00,42.24,42.24,42.03,42.05,13465.0,38.7247,38.7247,38.5322,38.5505,13465.0
2020-07-24 11:45:00,42.06,42.08,41.98,42.01,10176.0,38.5597,38.578,38.4863,38.5138,10176.0
2020-07-24 11:50:00,42.04,42.11,42.04,42.11,9237.0,38.5413,38.6055,38.5413,38.6055,9237.0
2020-07-24 11:55:00,42.13,42.13,42.06,42.11,10342.0,38.6238,38.6238,38.5597,38.6055,10342.0
2020-07-24 12:00:00,42.12,42.13,42.06,42.07,9431.0,38.6147,38.6238,38.5597,38.5688,9431.0
2020-07-24 12:05:00,42.06,42.11,42.02,42.03,6804.0,38.5597,38.6055,38.523,38.5322,6804.0
2020-07-24 12:10:00,42.02,42.23,42.02,42.23,10965.0,38.523,38.7155,38.523,38.7155,10965.0
2020-07-24 12:15:00,42.22,42.29,42.17,42.29,7678.0,38.7064,38.7705,38.6605,38.7705,7678.0
2020-07-24 12:20:00,42.3,42.35,42.3,42.35,9733.0,38.7797,38.8255,38.7797,38.8255,9733.0
2020-07-24 12:25:00,42.38,42.41,42.33,42.33,9432.0,38.853,38.8805,38.8072,38.8072,9432.0
2020-07-24 12:30:00,42.34,42.41,42.33,42.4,6529.0,38.8164,38.8805,38.8072,38.8714,6529.0
2020-07-24 12:35:00,42.4,42.41,42.37,42.38,13992.0,38.8714,38.8805,38.8439,38.853,13992.0
2020-07-24 12:40:00,42.37,42.4,42.34,42.39,7585.0,38.8439,38.8714,38.8164,38.8622,7585.0
2020-07-24 12:45:00,42.39,42.39,42.32,42.33,9421.0,38.8622,38.8622,38.798,38.8072,9421.0
2020-07-24 12:50:00,42.32,42.4,42.3,42.38,11131.0,38.798,38.8714,38.7797,38.853,11131.0
2020-07-24 12:55:00,42.37,42.4,42.34,42.4,4567.0,38.8439,38.8714,38.8164,38.8714,4567.0
2020-07-24 13:00:00,42.38,42.48,42.37,42.47,12504.0,38.853,38.9447,38.8439,38.9356,12504.0
2020-07-24 13:05:00,42.47,42.5,42.45,42.48,15584.0,38.9356,38.9631,38.9172,38.9447,15584.0
2020-07-24 13:10:00,42.49,42.51,42.45,42.48,10411.0,38.9539,38.9722,38.9172,38.9447,10411.0
2020-07-24 13:15:00,42.47,42.49,42.45,42.49,4061.0,38.9356,38.9539,38.9172,38.9539,4061.0
2020-07-24 13:20:00,42.5,42.55,42.49,42.51,8869.0,38.9631,39.0089,38.9539,38.9722,8869.0
2020-07-24 13:25:00,42.52,42.6,42.52,42.6,11117.0,38.9814,39.0547,38.9814,39.0547,11117.0
2020-07-24 13:30:00,42.6,42.6,42.55,42.59,4797.0,39.0547,39.0547,39.0089,39.0456,4797.0
2020-07-24 13:35:00,42.57,42.6,42.53,42.55,5543.0,39.0272,39.0547,38.9906,39.0089,5543.0
2020-07-24 13:40:00,42.55,42.55,42.48,42.49,11946.0,39.0089,39.0089,38.9447,38.9539,11946.0
2020-07-24 13:45:00,42.51,42.55,42.49,42.53,5129.0,38.9722,39.0089,38.9539,38.9906,5129.0
2020-07-24 13:50:00,42.51,42.54,42.5,42.53,6415.0,38.9722,38.9997,38.9631,38.9906,6415.0
2020-07-24 13:55:00,42.54,42.56,42.5,42.56,6540.0,38.9997,39.0181,38.9631,39.0181,6540.0
2020-07-24 14:00:00,42.56,42.62,42.54,42.62,20429.0,39.0181,39.0731,38.9997,39.0731,20429.0
2020-07-24 14:05:00,42.63,42.68,42.62,42.68,7901.0,39.0822,39.1281,39.0731,39.1281,7901.0
2020-07-24 14:10:00,42.69,42.69,42.63,42.66,7582.0,39.1372,39.1372,39.0822,39.1097,7582.0
2020-07-24 14:15:00,42.66,42.7,42.62,42.69,13440.0,39.1097,39.1464,39.0731,39.1372,13440.0
2020-07-24 14:20:00,42.68,42.73,42.68,42.71,10269.0,39.1281,39.1739,39.1281,39.1556,10269.0
2020-07-24 14:25:00,42.7,42.73,42.68,42.69,11055.0,39.1464,39.1739,39.1281,39.1372,11055.0
2020-07-24 14:30:00,42.69,42.71,42.68,42.71,13204.0,39.1372,39.1556,39.1281,39.1556,13204.0
2020-07-24 14:35:00,42.7,42.72,42.69,42.69,8903.0,39.1464,39.1647,39.1372,39.1372,8903.0
2020-07-24 14:40:00,42.7,42.75,42.7,42.72,9744.0,39.1464,39.1922,39.1464,39.1647,9744.0
2020-07-24 14:45:00,42.72,42.73,42.7,42.7,10130.0,39.1647,39.1739,39.1464,39.1464,10130.0
2020-07-24 14:50:00,42.7,42.71,42.67,42.68,14512.0,39.1464,39.1556,39.1189,39.1281,14512.0
2020-07-24 14:55:00,42.68,42.74,42.67,42.74,13906.0,39.1281,39.1831,39.1189,39.1831,13906.0
2020-07-24 15:00:00,42.72,42.77,42.72,42.77,9772.0,39.1647,39.2106,39.1647,39.2106,9772.0
2020-07-24 15:05:00,42.77,42.78,42.73,42.73,11017.0,39.2106,39.2198,39.1739,39.1739,11017.0
2020-07-24 15:10:00,42.73,42.76,42.7,42.71,9830.0,39.1739,39.2014,39.1464,39.1556,9830.0
2020-07-24 15:15:00,42.72,42.73,42.69,42.7,24851.0,39.1647,39.1739,39.1372,39.1464,24851.0
2020-07-24 15:20:00,42.7,42.71,42.68,42.68,17359.0,39.1464,39.1556,39.1281,39.1281,17359.0
2020-07-24 15:25:00,42.68,42.71,42.65,42.68,24479.0,39.1281,39.1556,39.1006,39.1281,24479.0
2020-07-24 15:30:00,42.69,42.7,42.66,42.68,20289.0,39.1372,39.1464,39.1097,39.1281,20289.0
2020-07-24 15:35:00,42.68,42.78,42.67,42.74,23012.0,39.1281,39.2198,39.1189,39.1831,23012.0
2020-07-24 15:40:00,42.74,42.76,42.72,42.73,19317.0,39.1831,39.2014,39.1647,39.1739,19317.0
2020-07-24 15:45:00,42.73,42.8,42.69,42.8,47505.0,39.1739,39.2381,39.1372,39.2381,47505.0
2020-07-24 15:50:00,42.79,42.91,42.77,42.87,75812.0,39.2289,39.3389,39.2106,39.3023,75812.0
2020-07-24 15:55:00,42.87,42.92,42.84,42.85,154112.0,39.3023,39.3481,39.2748,39.2839,154112.0
2020-07-27 09:30:00,42.61,42.83,42.41,42.45,66230.0,39.0639,39.2656,38.8805,38.9172,66230.0
2020-07-27 09:35:00,42.44,42.72,42.44,42.72,23884.0,38.908,39.1647,38.908,39.1647,23884.0
2020-07-27 09:40:00,42.73,42.92,42.68,42.91,17676.0,39.1739,39.3481,39.1281,39.3389,17676.0
2020-07-27 09:45:00,42.88,43.06,42.82,42.99,20560.0,39.3114,39.4764,39.2564,39.4123,20560.0
2020-07-27 09:50:00,42.97,43.22,42.97,43.17,18250.0,39.3939,39.6231,39.3939,39.5773,18250.0
2020-07-27 09:55:00,43.15,43.25,43.12,43.17,14505.0,39.559,39.6506,39.5315,39.5773,14505.0
2020-07-27 10:00:00,43.19,43.2,43.02,43.15,23840.0,39.5956,39.6048,39.4398,39.559,23840.0
2020-07-27 10:05:00,43.15,43.28,43.15,43.23,22332.0,39.559,39.6781,39.559,39.6323,22332.0
2020-07-27 10:10:00,43.24,43.34,43.2,43.31,18466.0,39.6415,39.7331,39.6048,39.7056,18466.0
2020-07-27 10:15:00,43.3,43.31,43.23,43.27,15820.0,39.6965,39.7056,39.6323,39.669,15820.0
2020-07-27 10:20:00,43.27,43.37,43.24,43.24,19071.0,39.669,39.7607,39.6415,39.6415,19071.0
2020-07-27 10:25:00,43.23,43.49,43.23,43.47,15789.0,39.6323,39.8707,39.6323,39.8523,15789.0
2020-07-27 10:30:00,43.46,43.48,43.35,43.45,11512.0,39.8432,39.8615,39.7423,39.834,11512.0
2020-07-27 10:35:00,43.43,43.5,43.38,43.48,23528.0,39.8157,39.8798,39.7698,39.8615,23528.0
2020-07-27 10:40:00,43.48,43.48,43.38,43.42,8669.0,39.8615,39.8615,39.7698,39.8065,8669.0
2020-07-27 10:45:00,43.44,43.49,43.29,43.49,13294.0,39.8248,39.8707,39.6873,39.8707,13294.0
2020-07-27 10:50:00,43.5,43.55,43.45,43.48,10013.0,39.8798,39.9257,39.834,39.8615,10013.0
2020-07-27 10:55:00,43.48,43.5,43.41,43.45,9557.0,39.8615,39.8798,39.7973,39.834,9557.0
2020-07-27 11:00:00,43.46,43.65,43.46,43.57,14205.0,39.8432,40.0173,39.8432,39.944,14205.0
2020-07-27 11:05:00,43.56,43.57,43.45,43.45,10495.0,39.9348,39.944,39.834,39.834,10495.0
2020-07-27 11:10:00,43.45,43.65,43.45,43.58,17971.0,39.834,40.0173,39.834,39.9532,17971.0
2020-07-27 11:15:00,43.58,43.64,43.51,43.59,34076.0,39.9532,40.0082,39.889,39.9623,34076.0
2020-07-27 11:20:00,43.59,43.61,43.54,43.55,10907.0,39.9623,39.9807,39.9165,39.9257,10907.0
2020-07-27 11:25:00,43.53,43.64,43.53,43.59,12198.0,39.9073,40.0082,39.9073,39.9623,12198.0
2020-07-27 11:30:00,43.58,43.59,43.5,43.58,42026.0,39.9532,39.9623,39.8798,39.9532,42026.0
2020-07-27 11:35:00,43.57,43.58,43.48,43.52,32299.0,39.944,39.9532,39.8615,39.8982,32299.0
2020-07-27 11:40:00,43.51,43.52,43.43,43.51,10708.0,39.889,39.8982,39.8157,39.889,10708.0
2020-07-27 11:45:00,43.5,43.53,43.46,43.52,13508.0,39.8798,39.9073,39.8432,39.8982,13508.0
2020-07-27 11:50:00,43.52,43.57,43.48,43.49,20774.0,39.8982,39.944,39.8615,39.8707,20774.0
2020-07-27 11:55:00,43.49,43.6,43.49,43.57,12652.0,39.8707,39.9715,39.8707,39.944,12652.0
2020-07-27 12:00:00,43.59,43.6,43.56,43.57,7628.0,39.9623,39.9715,39.9348,39.944,7628.0
2020-07-27 12:05:00,43.58,43.64,43.56,43.64,9067.0,39.9532,40.0082,39.9348,40.0082,9067.0
2020-07-27 12:10:00,43.62,43.62,43.57,43.58,4819.0,39.9898,39.9898,39.944,39.9532,4819.0
2020-07-27 12:15:00,43.58,43.65,43.57,43.65,5973.0,39.9532,40.0173,39.944,40.0173,5973.0
2020-07-27 12:20:00,43.65,43.73,43.65,43.66,11279.0,40.0173,40.0907,40.0173,40.0265,11279.0
2020-07-27 12:25:00,43.66,43.71,43.66,43.67,8524.0,40.0265,40.0724,40.0265,40.0357,8524.0
2020-07-27 12:30:00,43.67,43.69,43.61,43.63,9483.0,40.0357,40.054,39.9807,39.999,9483.0
2020-07-27 12:35:00,43.65,43.68,43.56,43.61,6896.0,40.0173,40.0449,39.9348,39.9807,6896.0
2020-07-27 12:40:00,43.61,43.63,43.55,43.62,11092.0,39.9807,39.999,39.9257,39.9898,11092.0
2020-07-27 12:45:00,43.62,43.64,43.6,43.64,6747.0,39.9898,40.0082,39.9715,40.0082,6747.0
2020-07-27 12:50:00,43.63,43.66,43.58,43.6,9328.0,39.999,40.0265,39.9532,39.9715,9328.0
2020-07-27 12:55:00,43.59,43.62,43.53,43.55,7818.0,39.9623,39.9898,39.9073,39.9257,7818.0
2020-07-27 13:00:00,43.57,43.59,43.53,43.56,8251.0,39.944,39.9623,39.9073,39.9348,8251.0
2020-07-27 13:05:00,43.55,43.58,43.52,43.58,14224.0,39.9257,39.9532,39.8982,39.9532,14224.0
2020-07-27 13:10:00,43.57,43.59,43.54,43.58,6902.0,39.944,39.9623,39.9165,39.9532,6902.0
2020-07-27 13:15:00,43.58,43.61,43.55,43.57,9239.0,39.9532,39.9807,39.9257,39.944,9239.0
2020-07-27 13:20:00,43.57,43.57,43.53,43.55,9592.0,39.944,39.944,39.9073,39.9257,9592.0
2020-07-27 13:25:00,43.54,43.54,43.51,43.52,9684.0,39.9165,39.9165,39.889,39.8982,9684.0
2020-07-27 13:30:00,43.52,43.58,43.51,43.56,8574.0,39.8982,39.9532,39.889,39.9348,8574.0
2020-07-27 13:35:00,43.57,43.59,43.54,43.57,5950.0,39.944,39.9623,39.9165,39.944,5950.0
2020-07-27 13:40:00,43.58,43.58,43.53,43.54,10751.0,39.9532,39.9532,39.9073,39.9165,10751.0
2020-07-27 13:45:00,43.54,43.55,43.51,43.52,16266.0,39.9165,39.9257,39.889,39.8982,16266.0
2020-07-27 13:50:00,43.52,43.56,43.52,43.54,11069.0,39.8982,39.9348,39.8982,39.9165,11069.0
2020-07-27 13:55:00,43.54,43.55,43.52,43.54,6064.0,39.9165,39.9257,39.8982,39.9165,6064.0
2020-07-27 14:00:00,43.54,43.55,43.46,43.49,11442.0,39.9165,39.9257,39.8432,39.8707,11442.0
2020-07-27 14:05:00,43.48,43.5,43.45,43.5,9916.0,39.8615,39.8798,39.834,39.8798,9916.0
2020-07-27 14:10:00,43.49,43.53,43.46,43.46,9134.0,39.8707,39.9073,39.8432,39.8432,9134.0
2020-07-27 14:15:00,43.46,43.49,43.45,43.46,12110.0,39.8432,39.8707,39.834,39.8432,12110.0
2020-07-27 14:20:00,43.46,43.55,43.45,43.52,10530.0,39.8432,39.9257,39.834,39.8982,10530.0
2020-07-27 14:25:00,43.52,43.52,43.44,43.46,11124.0,39.8982,39.8982,39.8248,39.8432,11124.0
2020-07-27 14:30:00,43.45,43.5,43.43,43.5,7256.0,39.834,39.8798,39.8157,39.8798,7256.0
2020-07-27 14:35:00,43.49,43.55,43.49,43.53,16327.0,39.8707,39.9257,39.8707,39.9073,16327.0
2020-07-27 14:40:00,43.54,43.56,43.52,43.55,10282.0,39.9165,39.9348,39.8982,39.9257,10282.0
2020-07-27 14:45:00,43.55,43.56,43.48,43.51,12246.0,39.9257,39.9348,39.8615,39.889,12246.0
2020-07-27 14:50:00,43.5,43.54,43.5,43.53,5854.0,39.8798,39.9165,39.8798,39.9073,5854.0
2020-07-27 14:55:00,43.54,43.57,43.49,43.57,8413.0,39.9165,39.944,39.8707,39.944,8413.0
2020-07-27 15:00:00,43.56,43.6,43.53,43.58,11347.0,39.9348,39.9715,39.9073,39.9532,11347.0
2020-07-27 15:05:00,43.58,43.61,43.56,43.6,17348.0,39.9532,39.9807,39.9348,39.9715,17348.0
2020-07-27 15:10:00,43.59,43.64,43.58,43.6,14126.0,39.9623,40.0082,39.9532,39.9715,14126.0
2020-07-27 15:15:00,43.6,43.64,43.58,43.62,11706.0,39.9715,40.0082,39.9532,39.9898,11706.0
2020-07-27 15:20:00,43.62,43.73,43.61,43.68,24968.0,39.9898,40.0907,39.9807,40.0449,24968.0
2020-07-27 15:25:00,43.68,43.73,43.68,43.69,20875.0,40.0449,40.0907,40.0449,40.054,20875.0
2020-07-27 15:30:00,43.69,43.76,43.69,43.71,21093.0,40.054,40.1182,40.054,40.0724,21093.0
2020-07-27 15:35:00,43.72,43.74,43.69,43.7,19473.0,40.0815,40.0999,40.054,40.0632,19473.0
2020-07-27 15:40:00,43.7,43.83,43.7,43.83,39926.0,40.0632,40.1824,40.0632,40.1824,39926.0
2020-07-27 15:45:00,43.82,43.85,43.79,43.84,68897.0,40.1732,40.2007,40.1457,40.1915,68897.0
2020-07-27 15:50:00,43.84,43.85,43.78,43.8,106377.0,40.1915,40.2007,40.1365,40.1549,106377.0
2020-07-27 15:55:00,43.8,43.9,43.79,43.82,240827.0,40.1549,40.2465,40.1457,40.1732,240827.0
2020-07-28 09:30:00,43.46,43.6,43.16,43.17,35979.0,39.8432,39.9715,39.5681,39.5773,35979.0
2020-07-28 09:35:00,43.22,43.25,43.14,43.19,9397.0,39.6231,39.6506,39.5498,39.5956,9397.0
2020-07-28 09:40:00,43.19,43.19,42.99,43.14,7447.0,39.5956,39.5956,39.4123,39.5498,7447.0
2020-07-28 09:45:00,43.09,43.09,42.98,43.04,7174.0,39.504,39.504,39.4031,39.4581,7174.0
2020-07-28 09:50:00,43.01,43.12,43.01,43.02,7898.0,39.4306,39.5315,39.4306,39.4398,7898.0
2020-07-28 09:55:00,43.04,43.04,42.93,42.96,14353.0,39.4581,39.4581,39.3573,39.3848,14353.0
2020-07-28 10:00:00,42.96,43.12,42.94,42.98,11190.0,39.3848,39.5315,39.3664,39.4031,11190.0
2020-07-28 10:05:00,42.97,43.04,42.94,43.02,30025.0,39.3939,39.4581,39.3664,39.4398,30025.0
2020-07-28 10:10:00,43.03,43.05,42.95,43.03,10635.0,39.4489,39.4673,39.3756,39.4489,10635.0
2020-07-28 10:15:00,43.03,43.19,43.03,43.18,10715.0,39.4489,39.5956,39.4489,39.5865,10715.0
2020-07-28 10:20:00,43.16,43.18,43.09,43.13,10458.0,39.5681,39.5865,39.504,39.5406,10458.0
2020-07-28 10:25:00,43.15,43.16,43.04,43.16,13518.0,39.559,39.5681,39.4581,39.5681,13518.0
2020-07-28 10:30:00,43.17,43.2,43.08,43.09,8962.0,39.5773,39.6048,39.4948,39.504,8962.0
2020-07-28 10:35:00,43.11,43.14,43.08,43.09,5069.0,39.5223,39.5498,39.4948,39.504,5069.0
2020-07-28 10:40:00,43.07,43.07,43.0,43.02,15439.0,39.4856,39.4856,39.4214,39.4398,15439.0
2020-07-28 10:45:00,43.02,43.09,43.02,43.06,20353.0,39.4398,39.504,39.4398,39.4764,20353.0
2020-07-28 10:50:00,43.05,43.14,43.02,43.07,7575.0,39.4673,39.5498,39.4398,39.4856,7575.0
2020-07-28 10:55:00,43.05,43.13,43.03,43.11,8472.0,39.4673,39.5406,39.4489,39.5223,8472.0
2020-07-28 11:00:00,43.13,43.23,43.12,43.19,47053.0,39.5406,39.6323,39.5315,39.5956,47053.0
2020-07-28 11:05:00,43.19,43.19,43.11,43.18,12256.0,39.5956,39.5956,39.5223,39.5865,12256.0
2020-07-28 11:10:00,43.19,43.29,43.18,43.25,15817.0,39.5956,39.6873,39.5865,39.6506,15817.0
2020-07-28 11:15:00,43.25,43.25,43.15,43.21,19997.0,39.6506,39.6506,39.559,39.614,19997.0
2020-07-28 11:20:00,43.2,43.21,43.08,43.1,7733.0,39.6048,39.614,39.4948,39.5131,7733.0
2020-07-28 11:25:00,43.13,43.17,43.06,43.08,6972.0,39.5406,39.5773,39.4764,39.4948,6972.0
2020-07-28 11:30:00,43.08,43.08,43.0,43.03,4376.0,39.4948,39.4948,39.4214,39.4489,4376.0
2020-07-28 11:35:00,43.03,43.09,43.02,43.07,15386.0,39.4489,39.504,39.4398,39.4856,15386.0
2020-07-28 11:40:00,43.07,43.07,42.96,42.98,11192.0,39.4856,39.4856,39.3848,39.4031,11192.0
2020-07-28 11:45:00,42.97,43.03,42.95,42.97,7571.0,39.3939,39.4489,39.3756,39.3939,7571.0
2020-07-28 11:50:00,42.95,42.97,42.89,42.9,22347.0,39.3756,39.3939,39.3206,39.3298,22347.0
2020-07-28 11:55:00,42.9,42.91,42.81,42.88,25582.0,39.3298,39.3389,39.2473,39.3114,25582.0
2020-07-28 12:00:00,42.87,42.91,42.87,42.9,12810.0,39.3023,39.3389,39.3023,39.3298,12810.0
2020-07-28 12:05:00,42.91,42.93,42.77,42.82,45111.0,39.3389,39.3573,39.2106,39.2564,45111.0
2020-07-28 12:10:00,42.81,42.82,42.71,42.76,20404.0,39.2473,39.2564,39.1556,39.2014,20404.0
2020-07-28 12:15:00,42.75,42.77,42.66,42.67,22324.0,39.1922,39.2106,39.1097,39.1189,22324.0
2020-07-28 12:20:00,42.66,42.69,42.64,42.67,33183.0,39.1097,39.1372,39.0914,39.1189,33183.0
2020-07-28 12:25:00,42.67,42.69,42.61,42.68,14141.0,39.1189,39.1372,39.0639,39.1281,14141.0
2020-07-28 12:30:00,42.68,42.72,42.67,42.72,25628.0,39.1281,39.1647,39.1189,39.1647,25628.0
2020-07-28 12:35:00,42.72,42.76,42.7,42.71,33033.0,39.1647,39.2014,39.1464,39.1556,33033.0
2020-07-28 12:40:00,42.7,42.72,42.7,42.7,15016.0,39.1464,39.1647,39.1464,39.1464,15016.0
2020-07-28 12:45:00,42.7,42.72,42.7,42.7,11662.0,39.1464,39.1647,39.1464,39.1464,11662.0
2020-07-28 12:50:00,42.7,42.7,42.66,42.67,27885.0,39.1464,39.1464,39.1097,39.1189,27885.0
2020-07-28 12:55:00,42.67,42.77,42.67,42.77,13421.0,39.1189,39.2106,39.1189,39.2106,13421.0
2020-07-28 13:00:00,42.75,42.77,42.75,42.75,18323.0,39.1922,39.2106,39.1922,39.1922,18323.0
2020-07-28 13:05:00,42.75,42.8,42.75,42.78,7856.0,39.1922,39.2381,39.1922,39.2198,7856.0
2020-07-28 13:10:00,42.77,42.77,42.75,42.75,5988.0,39.2106,39.2106,39.1922,39.1922,5988.0
2020-07-28 13:15:00,42.76,42.79,42.7,42.71,53590.0,39.2014,39.2289,39.1464,39.1556,53590.0
2020-07-28 13:20:00,42.71,42.71,42.7,42.7,10428.0,39.1556,39.1556,39.1464,39.1464,10428.0
2020-07-28 13:25:00,42.7,42.72,42.7,42.7,14485.0,39.1464,39.1647,39.1464,39.1464,14485.0
2020-07-28 13:30:00,42.7,42.76,42.7,42.7,26220.0,39.1464,39.2014,39.1464,39.1464,26220.0
2020-07-28 13:35:00,42.71,42.71,42.69,42.71,26095.0,39.1556,39.1556,39.1372,39.1556,26095.0
2020-07-28 13:40:00,42.71,42.75,42.68,42.73,75619.0,39.1556,39.1922,39.1281,39.1739,75619.0
2020-07-28 13:45:00,42.72,42.72,42.7,42.71,21905.0,39.1647,39.1647,39.1464,39.1556,21905.0
2020-07-28 13:50:00,42.7,42.78,42.7,42.77,25280.0,39.1464,39.2198,39.1464,39.2106,25280.0
2020-07-28 13:55:00,42.77,42.83,42.76,42.8,11340.0,39.2106,39.2656,39.2014,39.2381,11340.0
2020-07-28 14:00:00,42.81,42.89,42.81,42.89,10441.0,39.2473,39.3206,39.2473,39.3206,10441.0
2020-07-28 14:05:00,42.89,42.9,42.84,42.86,9434.0,39.3206,39.3298,39.2748,39.2931,9434.0
2020-07-28 14:10:00,42.87,42.91,42.86,42.89,12519.0,39.3023,39.3389,39.2931,39.3206,12519.0
2020-07-28 14:15:00,42.89,42.92,42.86,42.91,11048.0,39.3206,39.3481,39.2931,39.3389,11048.0
2020-07-28 14:20:00,42.9,42.9,42.82,42.84,53573.0,39.3298,39.3298,39.2564,39.2748,53573.0
2020-07-28 14:25:00,42.84,42.85,42.81,42.84,26877.0,39.2748,39.2839,39.2473,39.2748,26877.0
2020-07-28 14:30:00,42.84,42.9,42.84,42.88,14204.0,39.2748,39.3298,39.2748,39.3114,14204.0
2020-07-28 14:35:00,42.89,42.91,42.85,42.89,11754.0,39.3206,39.3389,39.2839,39.3206,11754.0
2020-07-28 14:40:00,42.89,42.89,42.84,42.86,9566.0,39.3206,39.3206,39.2748,39.2931,9566.0
2020-07-28 14:45:00,42.86,42.9,42.86,42.9,31562.0,39.2931,39.3298,39.2931,39.3298,31562.0
2020-07-28 14:50:00,42.89,42.89,42.83,42.88,10614.0,39.3206,39.3206,39.2656,39.3114,10614.0
2020-07-28 14:55:00,42.86,42.88,42.85,42.86,29867.0,39.2931,39.3114,39.2839,39.2931,29867.0
2020-07-28 15:00:00,42.87,42.87,42.81,42.82,40768.0,39.3023,39.3023,39.2473,39.2564,40768.0
2020-07-28 15:05:00,42.82,42.84,42.82,42.82,21504.0,39.2564,39.2748,39.2564,39.2564,21504.0
2020-07-28 15:10:00,42.82,42.84,42.8,42.8,20870.0,39.2564,39.2748,39.2381,39.2381,20870.0
2020-07-28 15:15:00,42.8,42.81,42.77,42.78,44007.0,39.2381,39.2473,39.2106,39.2198,44007.0
2020-07-28 15:20:00,42.78,42.8,42.77,42.77,29017.0,39.2198,39.2381,39.2106,39.2106,29017.0
2020-07-28 15:25:00,42.77,42.8,42.76,42.77,33346.0,39.2106,39.2381,39.2014,39.2106,33346.0
2020-07-28 15:30:00,42.77,42.82,42.76,42.8,37907.0,39.2106,39.2564,39.2014,39.2381,37907.0
2020-07-28 15:35:00,42.8,42.82,42.76,42.77,39506.0,39.2381,39.2564,39.2014,39.2106,39506.0
2020-07-28 15:40:00,42.77,42.78,42.69,42.72,66720.0,39.2106,39.2198,39.1372,39.1647,66720.0
2020-07-28 15:45:00,42.72,42.74,42.69,42.69,60796.0,39.1647,39.1831,39.1372,39.1372,60796.0
2020-07-28 15:50:00,42.69,42.71,42.61,42.67,126464.0,39.1372,39.1556,39.0639,39.1189,126464.0
2020-07-28 15:55:00,42.67,42.77,42.65,42.67,313280.0,39.1189,39.2106,39.1006,39.1189,313280.0
2020-07-29 09:30:00,42.74,42.96,42.74,42.91,37074.0,39.1831,39.3848,39.1831,39.3389,37074.0
2020-07-29 09:35:00,42.9,42.97,42.87,42.95,11939.0,39.3298,39.3939,39.3023,39.3756,11939.0
2020-07-29 09:40:00,42.95,43.13,42.87,43.03,25628.0,39.3756,39.5406,39.3023,39.4489,25628.0
2020-07-29 09:45:00,43.05,43.05,42.89,43.04,11746.0,39.4673,39.4673,39.3206,39.4581,11746.0
2020-07-29 09:50:00,43.01,43.03,42.95,43.02,8743.0,39.4306,39.4489,39.3756,39.4398,8743.0
2020-07-29 09:55:00,43.02,43.03,42.88,42.91,8850.0,39.4398,39.4489,39.3114,39.3389,8850.0
2020-07-29 10:00:00,42.91,42.98,42.88,42.9,12120.0,39.3389,39.4031,39.3114,39.3298,12120.0
2020-07-29 10:05:00,42.9,42.99,42.89,42.95,6437.0,39.3298,39.4123,39.3206,39.3756,6437.0
2020-07-29 10:10:00,42.95,43.03,42.89,42.89,14520.0,39.3756,39.4489,39.3206,39.3206,14520.0
2020-07-29 10:15:00,42.89,42.99,42.86,42.89,10950.0,39.3206,39.4123,39.2931,39.3206,10950.0
2020-07-29 10:20:00,42.9,42.91,42.83,42.87,16908.0,39.3298,39.3389,39.2656,39.3023,16908.0
2020-07-29 10:25:00,42.89,42.89,42.81,42.82,15421.0,39.3206,39.3206,39.2473,39.2564,15421.0
2020-07-29 10:30:00,42.81,42.86,42.8,42.8,15627.0,39.2473,39.2931,39.2381,39.2381,15627.0
2020-07-29 10:35:00,42.79,42.8,42.73,42.78,13796.0,39.2289,39.2381,39.1739,39.2198,13796.0
2020-07-29 10:40:00,42.79,42.91,42.79,42.9,6969.0,39.2289,39.3389,39.2289,39.3298,6969.0
2020-07-29 10:45:00,42.9,42.94,42.9,42.92,5603.0,39.3298,39.3664,39.3298,39.3481,5603.0
2020-07-29 10:50:00,42.92,42.95,42.86,42.9,29739.0,39.3481,39.3756,39.2931,39.3298,29739.0
2020-07-29 10:55:00,42.89,42.91,42.88,42.89,13930.0,39.3206,39.3389,39.3114,39.3206,13930.0
2020-07-29 11:00:00,42.89,42.92,42.88,42.92,12683.0,39.3206,39.3481,39.3114,39.3481,12683.0
2020-07-29 11:05:00,42.9,42.92,42.84,42.87,10290.0,39.3298,39.3481,39.2748,39.3023,10290.0
2020-07-29 11:10:00,42.87,42.88,42.83,42.87,8197.0,39.3023,39.3114,39.2656,39.3023,8197.0
2020-07-29 11:15:00,42.87,42.91,42.84,42.88,8270.0,39.3023,39.3389,39.2748,39.3114,8270.0
2020-07-29 11:20:00,42.88,42.88,42.84,42.88,6425.0,39.3114,39.3114,39.2748,39.3114,6425.0
2020-07-29 11:25:00,42.89,42.92,42.89,42.91,15433.0,39.3206,39.3481,39.3206,39.3389,15433.0
2020-07-29 11:30:00,42.91,42.93,42.89,42.9,10856.0,39.3389,39.3573,39.3206,39.3298,10856.0
2020-07-29 11:35:00,42.9,42.92,42.89,42.92,7305.0,39.3298,39.3481,39.3206,39.3481,7305.0
2020-07-29 11:40:00,42.9,42.92,42.89,42.9,3230.0,39.3298,39.3481,39.3206,39.3298,3230.0
2020-07-29 11:45:00,42.9,42.94,42.9,42.92,5273.0,39.3298,39.3664,39.3298,39.3481,5273.0
2020-07-29 11:50:00,42.91,42.91,42.87,42.88,5391.0,39.3389,39.3389,39.3023,39.3114,5391.0
2020-07-29 11:55:00,42.88,42.99,42.86,42.98,7613.0,39.3114,39.4123,39.2931,39.4031,7613.0
2020-07-29 12:00:00,43.0,43.14,43.0,43.14,11798.0,39.4214,39.5498,39.4214,39.5498,11798.0
2020-07-29 12:05:00,43.15,43.18,43.1,43.17,17277.0,39.559,39.5865,39.5131,39.5773,17277.0
2020-07-29 12:10:00,43.14,43.2,43.14,43.15,7925.0,39.5498,39.6048,39.5498,39.559,7925.0
2020-07-29 12:15:00,43.15,43.18,43.11,43.14,9044.0,39.559,39.5865,39.5223,39.5498,9044.0
2020-07-29 12:20:00,43.16,43.17,43.14,43.16,4367.0,39.5681,39.5773,39.5498,39.5681,4367.0
2020-07-29 12:25:00,43.17,43.19,43.15,43.15,6162.0,39.5773,39.5956,39.559,39.559,6162.0
2020-07-29 12:30:00,43.16,43.19,43.16,43.16,4691.0,39.5681,39.5956,39.5681,39.5681,4691.0
2020-07-29 12:35:00,43.16,43.22,43.15,43.19,6892.0,39.5681,39.6231,39.559,39.5956,6892.0
2020-07-29 12:40:00,43.19,43.25,43.18,43.25,6124.0,39.5956,39.6506,39.5865,39.6506,6124.0
2020-07-29 12:45:00,43.26,43.26,43.2,43.22,3886.0,39.6598,39.6598,39.6048,39.6231,3886.0
2020-07-29 12:50:00,43.23,43.24,43.22,43.23,2645.0,39.6323,39.6415,39.6231,39.6323,2645.0
2020-07-29 12:55:00,43.22,43.23,43.14,43.15,6568.0,39.6231,39.6323,39.5498,39.559,6568.0
2020-07-29 13:00:00,43.14,43.14,43.1,43.13,3370.0,39.5498,39.5498,39.5131,39.5406,3370.0
2020-07-29 13:05:00,43.13,43.13,43.05,43.05,6929.0,39.5406,39.5406,39.4673,39.4673,6929.0
2020-07-29 13:10:00,43.06,43.08,43.02,43.05,7832.0,39.4764,39.4948,39.4398,39.4673,7832.0
2020-07-29 13:15:00,43.06,43.12,43.06,43.11,4327.0,39.4764,39.5315,39.4764,39.5223,4327.0
2020-07-29 13:20:00,43.1,43.12,43.08,43.12,5729.0,39.5131,39.5315,39.4948,39.5315,5729.0
2020-07-29 13:25:00,43.12,43.2,43.12,43.2,8806.0,39.5315,39.6048,39.5315,39.6048,8806.0
2020-07-29 13:30:00,43.2,43.25,43.19,43.25,8452.0,39.6048,39.6506,39.5956,39.6506,8452.0
2020-07-29 13:35:00,43.26,43.26,43.14,43.14,6439.0,39.6598,39.6598,39.5498,39.5498,6439.0
2020-07-29 13:40:00,43.14,43.21,43.14,43.17,7836.0,39.5498,39.614,39.5498,39.5773,7836.0
2020-07-29 13:45:00,43.17,43.2,43.17,43.18,7816.0,39.5773,39.6048,39.5773,39.5865,7816.0
2020-07-29 13:50:00,43.18,43.19,43.15,43.17,9421.0,39.5865,39.5956,39.559,39.5773,9421.0
2020-07-29 13:55:00,43.17,43.17,43.11,43.12,9681.0,39.5773,39.5773,39.5223,39.5315,9681.0
2020-07-29 14:00:00,43.12,43.17,43.07,43.12,11838.0,39.5315,39.5773,39.4856,39.5315,11838.0
2020-07-29 14:05:00,43.13,43.16,43.11,43.15,10645.0,39.5406,39.5681,39.5223,39.559,10645.0
2020-07-29 14:10:00,43.18,43.2,43.01,43.01,28474.0,39.5865,39.6048,39.4306,39.4306,28474.0
2020-07-29 14:15:00,43.01,43.16,43.01,43.12,19991.0,39.4306,39.5681,39.4306,39.5315,19991.0
2020-07-29 14:20:00,43.12,43.19,43.09,43.15,18772.0,39.5315,39.5956,39.504,39.559,18772.0
2020-07-29 14:25:00,43.15,43.15,43.1,43.12,10736.0,39.559,39.559,39.5131,39.5315,10736.0
2020-07-29 14:30:00,43.1,43.11,43.04,43.05,14204.0,39.5131,39.5223,39.4581,39.4673,14204.0
2020-07-29 14:35:00,43.04,43.09,43.03,43.04,8804.0,39.4581,39.504,39.4489,39.4581,8804.0
2020-07-29 14:40:00,43.05,43.18,43.05,43.13,22525.0,39.4673,39.5865,39.4673,39.5406,22525.0
2020-07-29 14:45:00,43.12,43.14,43.05,43.06,15480.0,39.5315,39.5498,39.4673,39.4764,15480.0
2020-07-29 14:50:00,43.06,43.11,43.04,43.05,22662.0,39.4764,39.5223,39.4581,39.4673,22662.0
2020-07-29 14:55:00,43.06,43.07,42.9,42.94,19552.0,39.4764,39.4856,39.3298,39.3664,19552.0
2020-07-29 15:00:00,42.93,42.97,42.87,42.9,47783.0,39.3573,39.3939,39.3023,39.3298,47783.0
2020-07-29 15:05:00,42.9,42.99,42.89,42.95,24883.0,39.3298,39.4123,39.3206,39.3756,24883.0
2020-07-29 15:10:00,42.95,43.04,42.93,43.02,14041.0,39.3756,39.4581,39.3573,39.4398,14041.0
2020-07-29 15:15:00,43.03,43.05,42.98,43.02,18574.0,39.4489,39.4673,39.4031,39.4398,18574.0
2020-07-29 15:20:00,43.03,43.06,43.01,43.04,14275.0,39.4489,39.4764,39.4306,39.4581,14275.0
2020-07-29 15:25:00,43.04,43.06,42.94,43.02,22422.0,39.4581,39.4764,39.3664,39.4398,22422.0
2020-07-29 15:30:00,43.01,43.19,43.01,43.14,22862.0,39.4306,39.5956,39.4306,39.5498,22862.0
2020-07-29 15:35:00,43.14,43.22,43.11,43.2,21668.0,39.5498,39.6231,39.5223,39.6048,21668.0
2020-07-29 15:40:00,43.2,43.22,43.16,43.17,29679.0,39.6048,39.6231,39.5681,39.5773,29679.0
2020-07-29 15:45:00,43.17,43.18,43.0,43.09,42694.0,39.5773,39.5865,39.4214,39.504,42694.0
2020-07-29 15:50:00,43.08,43.15,43.02,43.11,91271.0,39.4948,39.559,39.4398,39.5223,91271.0
2020-07-29 15:55:00,43.11,43.26,43.1,43.25,196372.0,39.5223,39.6598,39.5131,39.6506,196372.0
2020-07-30 09:30:00,42.51,42.63,42.42,42.57,33486.0,38.9722,39.0822,38.8897,39.0272,33486.0
2020-07-30 09:35:00,42.56,42.7,42.48,42.64,37589.0,39.0181,39.1464,38.9447,39.0914,37589.0
2020-07-30 09:40:00,42.6,42.68,42.55,42.66,10864.0,39.0547,39.1281,39.0089,39.1097,10864.0
2020-07-30 09:45:00,42.66,42.8,42.59,42.59,6763.0,39.1097,39.2381,39.0456,39.0456,6763.0
2020-07-30 09:50:00,42.59,42.61,42.36,42.41,16446.0,39.0456,39.0639,38.8347,38.8805,16446.0
2020-07-30 09:55:00,42.41,42.46,42.31,42.39,19009.0,38.8805,38.9264,38.7889,38.8622,19009.0
2020-07-30 10:00:00,42.39,42.46,42.31,42.41,27726.0,38.8622,38.9264,38.7889,38.8805,27726.0
2020-07-30 10:05:00,42.42,42.47,42.25,42.45,33821.0,38.8897,38.9356,38.7339,38.9172,33821.0
2020-07-30 10:10:00,42.45,42.46,42.4,42.46,15609.0,38.9172,38.9264,38.8714,38.9264,15609.0
2020-07-30 10:15:00,42.44,42.44,42.22,42.38,18356.0,38.908,38.908,38.7064,38.853,18356.0
2020-07-30 10:20:00,42.36,42.5,42.28,42.48,12455.0,38.8347,38.9631,38.7614,38.9447,12455.0
2020-07-30 10:25:00,42.48,42.48,42.35,42.37,10255.0,38.9447,38.9447,38.8255,38.8439,10255.0
2020-07-30 10:30:00,42.35,42.46,42.34,42.43,14719.0,38.8255,38.9264,38.8164,38.8989,14719.0
2020-07-30 10:35:00,42.43,42.43,42.33,42.39,14721.0,38.8989,38.8989,38.8072,38.8622,14721.0
2020-07-30 10:40:00,42.38,42.43,42.21,42.25,19778.0,38.853,38.8989,38.6972,38.7339,19778.0
2020-07-30 10:45:00,42.27,42.33,42.25,42.28,20359.0,38.7522,38.8072,38.7339,38.7614,20359.0
2020-07-30 10:50:00,42.3,42.32,42.25,42.25,15221.0,38.7797,38.798,38.7339,38.7339,15221.0
2020-07-30 10:55:00,42.27,42.44,42.27,42.44,4586.0,38.7522,38.908,38.7522,38.908,4586.0
2020-07-30 11:00:00,42.42,42.46,42.38,42.45,17544.0,38.8897,38.9264,38.853,38.9172,17544.0
2020-07-30 11:05:00,42.46,42.51,42.45,42.48,6427.0,38.9264,38.9722,38.9172,38.9447,6427.0
2020-07-30 11:10:00,42.5,42.57,42.5,42.55,7078.0,38.9631,39.0272,38.9631,39.0089,7078.0
2020-07-30 11:15:00,42.52,42.6,42.48,42.59,10019.0,38.9814,39.0547,38.9447,39.0456,10019.0
2020-07-30 11:20:00,42.58,42.58,42.51,42.51,7410.0,39.0364,39.0364,38.9722,38.9722,7410.0
2020-07-30 11:25:00,42.51,42.56,42.46,42.46,7696.0,38.9722,39.0181,38.9264,38.9264,7696.0
2020-07-30 11:30:00,42.47,42.52,42.4,42.45,14132.0,38.9356,38.9814,38.8714,38.9172,14132.0
2020-07-30 11:35:00,42.46,42.5,42.44,42.44,10994.0,38.9264,38.9631,38.908,38.908,10994.0
2020-07-30 11:40:00,42.44,42.49,42.43,42.47,5767.0,38.908,38.9539,38.8989,38.9356,5767.0
2020-07-30 11:45:00,42.44,42.44,42.32,42.36,15137.0,38.908,38.908,38.798,38.8347,15137.0
2020-07-30 11:50:00,42.36,42.42,42.35,42.4,12127.0,38.8347,38.8897,38.8255,38.8714,12127.0
2020-07-30 11:55:00,42.41,42.41,42.29,42.39,12614.0,38.8805,38.8805,38.7705,38.8622,12614.0
2020-07-30 12:00:00,42.39,42.4,42.28,42.3,32545.0,38.8622,38.8714,38.7614,38.7797,32545.0
2020-07-30 12:05:00,42.31,42.36,42.3,42.32,28654.0,38.7889,38.8347,38.7797,38.798,28654.0
2020-07-30 12:10:00,42.32,42.36,42.3,42.35,20096.0,38.798,38.8347,38.7797,38.8255,20096.0
2020-07-30 12:15:00,42.36,42.47,42.36,42.44,8581.0,38.8347,38.9356,38.8347,38.908,8581.0
2020-07-30 12:20:00,42.42,42.42,42.35,42.39,10562.0,38.8897,38.8897,38.8255,38.8622,10562.0
2020-07-30 12:25:00,42.36,42.37,42.35,42.36,17186.0,38.8347,38.8439,38.8255,38.8347,17186.0
2020-07-30 12:30:00,42.36,42.44,42.36,42.39,5913.0,38.8347,38.908,38.8347,38.8622,5913.0
2020-07-30 12:35:00,42.37,42.47,42.37,42.41,10533.0,38.8439,38.9356,38.8439,38.8805,10533.0
2020-07-30 12:40:00,42.4,42.43,42.39,42.39,8592.0,38.8714,38.8989,38.8622,38.8622,8592.0
2020-07-30 12:45:00,42.4,42.44,42.39,42.43,27912.0,38.8714,38.908,38.8622,38.8989,27912.0
2020-07-30 12:50:00,42.45,42.47,42.43,42.47,5904.0,38.9172,38.9356,38.8989,38.9356,5904.0
2020-07-30 12:55:00,42.47,42.51,42.46,42.5,6106.0,38.9356,38.9722,38.9264,38.9631,6106.0
2020-07-30 13:00:00,42.49,42.63,42.48,42.62,13138.0,38.9539,39.0822,38.9447,39.0731,13138.0
2020-07-30 13:05:00,42.62,42.66,42.59,42.62,5874.0,39.0731,39.1097,39.0456,39.0731,5874.0
2020-07-30 13:10:00,42.61,42.63,42.58,42.63,12378.0,39.0639,39.0822,39.0364,39.0822,12378.0
2020-07-30 13:15:00,42.64,42.64,42.57,42.57,5852.0,39.0914,39.0914,39.0272,39.0272,5852.0
2020-07-30 13:20:00,42.57,42.57,42.45,42.46,10303.0,39.0272,39.0272,38.9172,38.9264,10303.0
2020-07-30 13:25:00,42.46,42.47,42.42,42.42,8294.0,38.9264,38.9356,38.8897,38.8897,8294.0
2020-07-30 13:30:00,42.41,42.47,42.39,42.44,9244.0,38.8805,38.9356,38.8622,38.908,9244.0
2020-07-30 13:35:00,42.45,42.45,42.4,42.41,5659.0,38.9172,38.9172,38.8714,38.8805,5659.0
2020-07-30 13:40:00,42.42,42.44,42.4,42.4,10682.0,38.8897,38.908,38.8714,38.8714,10682.0
2020-07-30 13:45:00,42.4,42.44,42.39,42.41,9912.0,38.8714,38.908,38.8622,38.8805,9912.0
2020-07-30 13:50:00,42.41,42.43,42.39,42.4,8329.0,38.8805,38.8989,38.8622,38.8714,8329.0
2020-07-30 13:55:00,42.39,42.41,42.36,42.36,15304.0,38.8622,38.8805,38.8347,38.8347,15304.0
2020-07-30 14:00:00,42.36,42.43,42.36,42.43,14433.0,38.8347,38.8989,38.8347,38.8989,14433.0
2020-07-30 14:05:00,42.42,42.48,42.42,42.48,9347.0,38.8897,38.9447,38.8897,38.9447,9347.0
2020-07-30 14:10:00,42.47,42.48,42.39,42.41,9229.0,38.9356,38.9447,38.8622,38.8805,9229.0
2020-07-30 14:15:00,42.4,42.45,42.38,42.4,7076.0,38.8714,38.9172,38.853,38.8714,7076.0
2020-07-30 14:20:00,42.4,42.51,42.39,42.45,14620.0,38.8714,38.9722,38.8622,38.9172,14620.0
2020-07-30 14:25:00,42.45,42.45,42.39,42.39,9275.0,38.9172,38.9172,38.8622,38.8622,9275.0
2020-07-30 14:30:00,42.39,42.43,42.38,42.4,12764.0,38.8622,38.8989,38.853,38.8714,12764.0
2020-07-30 14:35:00,42.39,42.42,42.38,42.39,6970.0,38.8622,38.8897,38.853,38.8622,6970.0
2020-07-30 14:40:00,42.4,42.47,42.4,42.4,7191.0,38.8714,38.9356,38.8714,38.8714,7191.0
2020-07-30 14:45:00,42.42,42.45,42.4,42.41,8556.0,38.8897,38.9172,38.8714,38.8805,8556.0
2020-07-30 14:50:00,42.42,42.43,42.35,42.37,17337.0,38.8897,38.8989,38.8255,38.8439,17337.0
2020-07-30 14:55:00,42.37,42.41,42.37,42.41,33642.0,38.8439,38.8805,38.8439,38.8805,33642.0
2020-07-30 15:00:00,42.41,42.5,42.39,42.47,15874.0,38.8805,38.9631,38.8622,38.9356,15874.0
2020-07-30 15:05:00,42.46,42.48,42.42,42.42,9762.0,38.9264,38.9447,38.8897,38.8897,9762.0
2020-07-30 15:10:00,42.42,42.46,42.39,42.43,13409.0,38.8897,38.9264,38.8622,38.8989,13409.0
2020-07-30 15:15:00,42.43,42.51,42.4,42.51,15688.0,38.8989,38.9722,38.8714,38.9722,15688.0
2020-07-30 15:20:00,42.5,42.56,42.46,42.55,15849.0,38.9631,39.0181,38.9264,39.0089,15849.0
2020-07-30 15:25:00,42.55,42.58,42.5,42.58,11604.0,39.0089,39.0364,38.9631,39.0364,11604.0
2020-07-30 15:30:00,42.57,42.67,42.56,42.64,19849.0,39.0272,39.1189,39.0181,39.0914,19849.0
2020-07-30 15:35:00,42.64,42.67,42.59,42.59,15820.0,39.0914,39.1189,39.0456,39.0456,15820.0
2020-07-30 15:40:00,42.58,42.61,42.56,42.61,26172.0,39.0364,39.0639,39.0181,39.0639,26172.0
2020-07-30 15:45:00,42.61,42.63,42.57,42.6,23175.0,39.0639,39.0822,39.0272,39.0547,23175.0
2020-07-30 15:50:00,42.59,42.63,42.56,42.61,66062.0,39.0456,39.0822,39.0181,39.0639,66062.0
2020-07-30 15:55:00,42.61,42.71,42.57,42.7,165628.0,39.0639,39.1556,39.0272,39.1464,165628.0
2020-07-31 09:30:00,42.37,42.54,42.35,42.39,58769.0,38.8439,38.9997,38.8255,38.8622,58769.0
2020-07-31 09:35:00,42.41,42.45,42.2,42.23,34257.0,38.8805,38.9172,38.688,38.7155,34257.0
2020-07-31 09:40:00,42.23,42.23,41.98,41.99,19841.0,38.7155,38.7155,38.4863,38.4955,19841.0
2020-07-31 09:45:00,42.01,42.01,41.85,41.93,15685.0,38.5138,38.5138,38.3671,38.4405,15685.0
2020-07-31 09:50:00,41.93,42.28,41.88,42.26,41162.0,38.4405,38.7614,38.3947,38.743,41162.0
2020-07-31 09:55:00,42.24,42.3,42.17,42.27,23348.0,38.7247,38.7797,38.6605,38.7522,23348.0
2020-07-31 10:00:00,42.28,42.36,42.18,42.21,27482.0,38.7614,38.8347,38.6697,38.6972,27482.0
2020-07-31 10:05:00,42.21,42.21,42.05,42.14,18322.0,38.6972,38.6972,38.5505,38.633,18322.0
2020-07-31 10:10:00,42.14,42.21,42.07,42.16,31230.0,38.633,38.6972,38.5688,38.6513,31230.0
2020-07-31 10:15:00,42.16,42.19,42.05,42.14,26442.0,38.6513,38.6789,38.5505,38.633,26442.0
2020-07-31 10:20:00,42.12,42.12,41.93,42.01,14799.0,38.6147,38.6147,38.4405,38.5138,14799.0
2020-07-31 10:25:00,42.0,42.01,41.93,41.95,36582.0,38.5047,38.5138,38.4405,38.4588,36582.0
2020-07-31 10:30:00,41.93,41.97,41.84,41.86,19504.0,38.4405,38.4772,38.358,38.3763,19504.0
2020-07-31 10:35:00,41.88,41.92,41.81,41.82,21335.0,38.3947,38.4313,38.3305,38.3396,21335.0
2020-07-31 10:40:00,41.8,41.84,41.75,41.84,27472.0,38.3213,38.358,38.2755,38.358,27472.0
2020-07-31 10:45:00,41.85,41.86,41.77,41.86,11284.0,38.3671,38.3763,38.2938,38.3763,11284.0
2020-07-31 10:50:00,41.87,41.92,41.8,41.82,10004.0,38.3855,38.4313,38.3213,38.3396,10004.0
2020-07-31 10:55:00,41.78,41.83,41.75,41.82,9892.0,38.303,38.3488,38.2755,38.3396,9892.0
2020-07-31 11:00:00,41.84,41.85,41.74,41.76,14022.0,38.358,38.3671,38.2663,38.2846,14022.0
2020-07-31 11:05:00,41.77,41.78,41.66,41.72,21772.0,38.2938,38.303,38.193,38.248,21772.0
2020-07-31 11:10:00,41.72,41.73,41.63,41.73,14473.0,38.248,38.2571,38.1655,38.2571,14473.0
2020-07-31 11:15:00,41.73,41.78,41.63,41.78,11501.0,38.2571,38.303,38.1655,38.303,11501.0
2020-07-31 11:20:00,41.78,41.79,41.69,41.7,6050.0,38.303,38.3121,38.2205,38.2296,6050.0
2020-07-31 11:25:00,41.71,41.89,41.71,41.85,15316.0,38.2388,38.4038,38.2388,38.3671,15316.0
2020-07-31 11:30:00,41.85,41.9,41.68,41.72,20285.0,38.3671,38.413,38.2113,38.248,20285.0
2020-07-31 11:35:00,41.71,41.74,41.66,41.73,13218.0,38.2388,38.2663,38.193,38.2571,13218.0
2020-07-31 11:40:00,41.74,41.76,41.68,41.69,12656.0,38.2663,38.2846,38.2113,38.2205,12656.0
2020-07-31 11:45:00,41.69,41.74,41.65,41.73,11614.0,38.2205,38.2663,38.1838,38.2571,11614.0
2020-07-31 11:50:00,41.77,41.81,41.7,41.77,18367.0,38.2938,38.3305,38.2296,38.2938,18367.0
2020-07-31 11:55:00,41.76,41.81,41.75,41.77,19637.0,38.2846,38.3305,38.2755,38.2938,19637.0
2020-07-31 12:00:00,41.77,41.77,41.75,41.76,39056.0,38.2938,38.2938,38.2755,38.2846,39056.0
2020-07-31 12:05:00,41.75,41.81,41.65,41.66,16412.0,38.2755,38.3305,38.1838,38.193,16412.0
2020-07-31 12:10:00,41.68,41.75,41.67,41.72,8563.0,38.2113,38.2755,38.2021,38.248,8563.0
2020-07-31 12:15:00,41.78,41.78,41.68,41.69,22374.0,38.303,38.303,38.2113,38.2205,22374.0
2020-07-31 12:20:00,41.68,41.79,41.68,41.78,5644.0,38.2113,38.3121,38.2113,38.303,5644.0
2020-07-31 12:25:00,41.78,41.86,41.77,41.84,7947.0,38.303,38.3763,38.2938,38.358,7947.0
2020-07-31 12:30:00,41.84,41.84,41.77,41.77,16357.0,38.358,38.358,38.2938,38.2938,16357.0
2020-07-31 12:35:00,41.77,41.78,41.72,41.73,24374.0,38.2938,38.303,38.248,38.2571,24374.0
2020-07-31 12:40:00,41.73,41.76,41.69,41.7,13098.0,38.2571,38.2846,38.2205,38.2296,13098.0
2020-07-31 12:45:00,41.7,41.72,41.67,41.69,18446.0,38.2296,38.248,38.2021,38.2205,18446.0
2020-07-31 12:50:00,41.69,41.77,41.69,41.76,7144.0,38.2205,38.2938,38.2205,38.2846,7144.0
2020-07-31 12:55:00,41.76,41.83,41.72,41.82,13599.0,38.2846,38.3488,38.248,38.3396,13599.0
2020-07-31 13:00:00,41.8,41.81,41.75,41.77,6208.0,38.3213,38.3305,38.2755,38.2938,6208.0
2020-07-31 13:05:00,41.77,41.88,41.77,41.86,14723.0,38.2938,38.3947,38.2938,38.3763,14723.0
2020-07-31 13:10:00,41.87,41.93,41.85,41.85,11482.0,38.3855,38.4405,38.3671,38.3671,11482.0
2020-07-31 13:15:00,41.86,41.88,41.84,41.88,4170.0,38.3763,38.3947,38.358,38.3947,4170.0
2020-07-31 13:20:00,41.9,41.94,41.84,41.87,7774.0,38.413,38.4497,38.358,38.3855,7774.0
2020-07-31 13:25:00,41.88,41.9,41.84,41.84,6505.0,38.3947,38.413,38.358,38.358,6505.0
2020-07-31 13:30:00,41.84,41.89,41.84,41.86,5654.0,38.358,38.4038,38.358,38.3763,5654.0
2020-07-31 13:35:00,41.86,41.87,41.84,41.84,13327.0,38.3763,38.3855,38.358,38.358,13327.0
2020-07-31 13:40:00,41.84,41.87,41.83,41.83,7472.0,38.358,38.3855,38.3488,38.3488,7472.0
2020-07-31 13:45:00,41.82,41.88,41.81,41.88,9444.0,38.3396,38.3947,38.3305,38.3947,9444.0
2020-07-31 13:50:00,41.88,41.91,41.85,41.89,13135.0,38.3947,38.4222,38.3671,38.4038,13135.0
2020-07-31 13:55:00,41.89,41.89,41.83,41.85,16184.0,38.4038,38.4038,38.3488,38.3671,16184.0
2020-07-31 14:00:00,41.86,41.96,41.84,41.95,16358.0,38.3763,38.468,38.358,38.4588,16358.0
2020-07-31 14:05:00,41.95,41.95,41.86,41.87,12832.0,38.4588,38.4588,38.3763,38.3855,12832.0
2020-07-31 14:10:00,41.87,41.87,41.77,41.79,22208.0,38.3855,38.3855,38.2938,38.3121,22208.0
2020-07-31 14:15:00,41.77,41.81,41.75,41.8,16220.0,38.2938,38.3305,38.2755,38.3213,16220.0
2020-07-31 14:20:00,41.8,41.82,41.75,41.75,11442.0,38.3213,38.3396,38.2755,38.2755,11442.0
2020-07-31 14:25:00,41.75,41.78,41.72,41.78,12463.0,38.2755,38.303,38.248,38.303,12463.0
2020-07-31 14:30:00,41.79,41.81,41.77,41.78,10336.0,38.3121,38.3305,38.2938,38.303,10336.0
2020-07-31 14:35:00,41.77,41.83,41.77,41.77,18805.0,38.2938,38.3488,38.2938,38.2938,18805.0
2020-07-31 14:40:00,41.76,41.86,41.76,41.85,14390.0,38.2846,38.3763,38.2846,38.3671,14390.0
2020-07-31 14:45:00,41.84,41.88,41.82,41.84,11053.0,38.358,38.3947,38.3396,38.358,11053.0
2020-07-31 14:50:00,41.83,41.93,41.82,41.92,13427.0,38.3488,38.4405,38.3396,38.4313,13427.0
2020-07-31 14:55:00,41.92,42.0,41.92,41.99,15211.0,38.4313,38.5047,38.4313,38.4955,15211.0
2020-07-31 15:00:00,41.99,42.0,41.92,41.99,10418.0,38.4955,38.5047,38.4313,38.4955,10418.0
2020-07-31 15:05:00,42.0,42.01,41.92,41.96,13238.0,38.5047,38.5138,38.4313,38.468,13238.0
2020-07-31 15:10:00,41.96,41.98,41.89,41.89,10152.0,38.468,38.4863,38.4038,38.4038,10152.0
2020-07-31 15:15:00,41.89,42.01,41.84,42.0,22099.0,38.4038,38.5138,38.358,38.5047,22099.0
2020-07-31 15:20:00,42.0,42.02,41.96,41.98,13691.0,38.5047,38.523,38.468,38.4863,13691.0
2020-07-31 15:25:00,41.98,41.98,41.9,41.95,15172.0,38.4863,38.4863,38.413,38.4588,15172.0
2020-07-31 15:30:00,41.95,41.97,41.88,41.95,33922.0,38.4588,38.4772,38.3947,38.4588,33922.0
2020-07-31 15:35:00,41.95,41.98,41.88,41.89,42447.0,38.4588,38.4863,38.3947,38.4038,42447.0
2020-07-31 15:40:00,41.89,41.95,41.84,41.85,56961.0,38.4038,38.4588,38.358,38.3671,56961.0
2020-07-31 15:45:00,41.85,41.98,41.85,41.96,85024.0,38.3671,38.4863,38.3671,38.468,85024.0
2020-07-31 15:50:00,41.92,41.98,41.82,41.82,207375.0,38.4313,38.4863,38.3396,38.3396,207375.0
2020-07-31 15:55:00,41.81,42.0,41.81,41.94,273803.0,38.3305,38.5047,38.3305,38.4497,273803.0
2020-08-03 09:30:00,42.31,42.31,41.95,41.98,46527.0,38.7889,38.7889,38.4588,38.4863,46527.0
2020-08-03 09:35:00,41.93,42.11,41.87,41.94,13586.0,38.4405,38.6055,38.3855,38.4497,13586.0
2020-08-03 09:40:00,41.96,41.96,41.89,41.96,7440.0,38.468,38.468,38.4038,38.468,7440.0
2020-08-03 09:45:00,41.96,42.25,41.94,42.21,16347.0,38.468,38.7339,38.4497,38.6972,16347.0
2020-08-03 09:50:00,42.22,42.24,42.06,42.16,13208.0,38.7064,38.7247,38.5597,38.6513,13208.0
2020-08-03 09:55:00,42.16,42.21,42.09,42.14,10737.0,38.6513,38.6972,38.5872,38.633,10737.0
2020-08-03 10:00:00,42.11,42.26,42.08,42.2,12351.0,38.6055,38.743,38.578,38.688,12351.0
2020-08-03 10:05:00,42.22,42.34,42.22,42.29,15379.0,38.7064,38.8164,38.7064,38.7705,15379.0
2020-08-03 10:10:00,42.31,42.48,42.3,42.43,9451.0,38.7889,38.9447,38.7797,38.8989,9451.0
2020-08-03 10:15:00,42.43,42.54,42.4,42.42,7197.0,38.8989,38.9997,38.8714,38.8897,7197.0
2020-08-03 10:20:00,42.43,42.43,42.32,42.32,10756.0,38.8989,38.8989,38.798,38.798,10756.0
2020-08-03 10:25:00,42.33,42.39,42.29,42.35,8983.0,38.8072,38.8622,38.7705,38.8255,8983.0
2020-08-03 10:30:00,42.3,42.44,42.28,42.41,14159.0,38.7797,38.908,38.7614,38.8805,14159.0
2020-08-03 10:35:00,42.41,42.56,42.4,42.55,15198.0,38.8805,39.0181,38.8714,39.0089,15198.0
2020-08-03 10:40:00,42.55,42.65,42.54,42.62,13497.0,39.0089,39.1006,38.9997,39.0731,13497.0
2020-08-03 10:45:00,42.63,42.67,42.52,42.53,13332.0,39.0822,39.1189,38.9814,38.9906,13332.0
2020-08-03 10:50:00,42.55,42.57,42.49,42.52,12823.0,39.0089,39.0272,38.9539,38.9814,12823.0
2020-08-03 10:55:00,42.51,42.54,42.48,42.51,16587.0,38.9722,38.9997,38.9447,38.9722,16587.0
2020-08-03 11:00:00,42.52,42.55,42.49,42.55,8006.0,38.9814,39.0089,38.9539,39.0089,8006.0
2020-08-03 11:05:00,42.55,42.64,42.49,42.5,10721.0,39.0089,39.0914,38.9539,38.9631,10721.0
2020-08-03 11:10:00,42.5,42.56,42.5,42.55,9908.0,38.9631,39.0181,38.9631,39.0089,9908.0
2020-08-03 11:15:00,42.56,42.58,42.51,42.54,7260.0,39.0181,39.0364,38.9722,38.9997,7260.0
2020-08-03 11:20:00,42.59,42.59,42.5,42.52,5083.0,39.0456,39.0456,38.9631,38.9814,5083.0
2020-08-03 11:25:00,42.51,42.54,42.5,42.52,9192.0,38.9722,38.9997,38.9631,38.9814,9192.0
2020-08-03 11:30:00,42.52,42.63,42.52,42.63,6203.0,38.9814,39.0822,38.9814,39.0822,6203.0
2020-08-03 11:35:00,42.62,42.7,42.61,42.68,6984.0,39.0731,39.1464,39.0639,39.1281,6984.0
2020-08-03 11:40:00,42.68,42.78,42.67,42.77,5868.0,39.1281,39.2198,39.1189,39.2106,5868.0
2020-08-03 11:45:00,42.76,42.8,42.72,42.8,21936.0,39.2014,39.2381,39.1647,39.2381,21936.0
2020-08-03 11:50:00,42.79,42.88,42.77,42.86,8159.0,39.2289,39.3114,39.2106,39.2931,8159.0
2020-08-03 11:55:00,42.83,42.83,42.75,42.77,9324.0,39.2656,39.2656,39.1922,39.2106,9324.0
2020-08-03 12:00:00,42.77,42.81,42.74,42.75,13243.0,39.2106,39.2473,39.1831,39.1922,13243.0
2020-08-03 12:05:00,42.76,42.86,42.76,42.85,10478.0,39.2014,39.2931,39.2014,39.2839,10478.0
2020-08-03 12:10:00,42.87,42.98,42.87,42.94,10893.0,39.3023,39.4031,39.3023,39.3664,10893.0
2020-08-03 12:15:00,42.95,43.03,42.95,43.02,24105.0,39.3756,39.4489,39.3756,39.4398,24105.0
2020-08-03 12:20:00,43.02,43.07,43.0,43.02,16717.0,39.4398,39.4856,39.4214,39.4398,16717.0
2020-08-03 12:25:00,43.01,43.03,42.98,43.0,14178.0,39.4306,39.4489,39.4031,39.4214,14178.0
2020-08-03 12:30:00,42.99,43.03,42.97,43.0,13642.0,39.4123,39.4489,39.3939,39.4214,13642.0
2020-08-03 12:35:00,43.02,43.05,43.0,43.04,10685.0,39.4398,39.4673,39.4214,39.4581,10685.0
2020-08-03 12:40:00,43.04,43.07,42.99,43.04,13784.0,39.4581,39.4856,39.4123,39.4581,13784.0
2020-08-03 12:45:00,43.03,43.07,43.0,43.05,6604.0,39.4489,39.4856,39.4214,39.4673,6604.0
2020-08-03 12:50:00,43.05,43.05,43.0,43.01,9203.0,39.4673,39.4673,39.4214,39.4306,9203.0
2020-08-03 12:55:00,43.01,43.02,42.93,42.95,29514.0,39.4306,39.4398,39.3573,39.3756,29514.0
2020-08-03 13:00:00,42.94,42.94,42.84,42.88,13578.0,39.3664,39.3664,39.2748,39.3114,13578.0
2020-08-03 13:05:00,42.89,42.89,42.84,42.89,3103.0,39.3206,39.3206,39.2748,39.3206,3103.0
2020-08-03 13:10:00,42.9,42.91,42.85,42.89,6894.0,39.3298,39.3389,39.2839,39.3206,6894.0
2020-08-03 13:15:00,42.89,42.91,42.87,42.88,6641.0,39.3206,39.3389,39.3023,39.3114,6641.0
2020-08-03 13:20:00,42.88,42.93,42.87,42.91,4536.0,39.3114,39.3573,39.3023,39.3389,4536.0
2020-08-03 13:25:00,42.92,42.97,42.91,42.94,8860.0,39.3481,39.3939,39.3389,39.3664,8860.0
2020-08-03 13:30:00,42.94,42.97,42.91,42.97,7995.0,39.3664,39.3939,39.3389,39.3939,7995.0
2020-08-03 13:35:00,42.96,43.03,42.95,43.03,15202.0,39.3848,39.4489,39.3756,39.4489,15202.0
2020-08-03 13:40:00,43.03,43.04,42.98,43.0,10921.0,39.4489,39.4581,39.4031,39.4214,10921.0
2020-08-03 13:45:00,42.99,43.01,42.98,43.0,22588.0,39.4123,39.4306,39.4031,39.4214,22588.0
2020-08-03 13:50:00,43.01,43.03,42.98,43.02,13004.0,39.4306,39.4489,39.4031,39.4398,13004.0
2020-08-03 13:55:00,43.02,43.06,43.01,43.03,5375.0,39.4398,39.4764,39.4306,39.4489,5375.0
2020-08-03 14:00:00,43.02,43.03,42.98,42.98,13814.0,39.4398,39.4489,39.4031,39.4031,13814.0
2020-08-03 14:05:00,42.97,43.01,42.95,42.99,17992.0,39.3939,39.4306,39.3756,39.4123,17992.0
2020-08-03 14:10:00,43.0,43.02,42.97,42.98,14721.0,39.4214,39.4398,39.3939,39.4031,14721.0
2020-08-03 14:15:00,42.98,43.01,42.98,43.01,8846.0,39.4031,39.4306,39.4031,39.4306,8846.0
2020-08-03 14:20:00,43.01,43.03,42.99,42.99,12908.0,39.4306,39.4489,39.4123,39.4123,12908.0
2020-08-03 14:25:00,42.98,43.01,42.93,43.0,13695.0,39.4031,39.4306,39.3573,39.4214,13695.0
2020-08-03 14:30:00,42.99,43.0,42.96,42.97,11171.0,39.4123,39.4214,39.3848,39.3939,11171.0
2020-08-03 14:35:00,42.96,43.01,42.96,42.98,12143.0,39.3848,39.4306,39.3848,39.4031,12143.0
2020-08-03 14:40:00,42.97,43.02,42.97,43.0,17540.0,39.3939,39.4398,39.3939,39.4214,17540.0
2020-08-03 14:45:00,43.0,43.0,42.9,42.91,10549.0,39.4214,39.4214,39.3298,39.3389,10549.0
2020-08-03 14:50:00,42.9,42.94,42.89,42.93,19084.0,39.3298,39.3664,39.3206,39.3573,19084.0
2020-08-03 14:55:00,42.94,43.0,42.93,43.0,30289.0,39.3664,39.4214,39.3573,39.4214,30289.0
2020-08-03 15:00:00,43.0,43.06,42.96,43.04,26017.0,39.4214,39.4764,39.3848,39.4581,26017.0
2020-08-03 15:05:00,43.04,43.04,42.94,42.95,13863.0,39.4581,39.4581,39.3664,39.3756,13863.0
2020-08-03 15:10:00,42.95,43.0,42.95,42.99,27979.0,39.3756,39.4214,39.3756,39.4123,27979.0
2020-08-03 15:15:00,43.0,43.02,42.94,43.0,28524.0,39.4214,39.4398,39.3664,39.4214,28524.0
2020-08-03 15:20:00,43.0,43.05,42.98,43.05,23174.0,39.4214,39.4673,39.4031,39.4673,23174.0
2020-08-03 15:25:00,43.05,43.08,43.04,43.05,14478.0,39.4673,39.4948,39.4581,39.4673,14478.0
2020-08-03 15:30:00,43.05,43.08,42.99,43.02,59452.0,39.4673,39.4948,39.4123,39.4398,59452.0
2020-08-03 15:35:00,43.01,43.04,42.99,43.01,31506.0,39.4306,39.4581,39.4123,39.4306,31506.0
2020-08-03 15:40:00,43.02,43.03,42.99,43.02,41013.0,39.4398,39.4489,39.4123,39.4398,41013.0
2020-08-03 15:45:00,43.02,43.06,42.98,43.0,96880.0,39.4398,39.4764,39.4031,39.4214,96880.0
2020-08-03 15:50:00,43.0,43.05,42.93,43.04,135176.0,39.4214,39.4673,39.3573,39.4581,135176.0
2020-08-03 15:55:00,43.04,43.04,42.84,42.86,251464.0,39.4581,39.4581,39.2748,39.2931,251464.0
2020-08-04 09:30:00,42.75,43.02,42.75,42.95,39099.0,39.1922,39.4398,39.1922,39.3756,39099.0
2020-08-04 09:35:00,42.87,42.89,42.71,42.77,14689.0,39.3023,39.3206,39.1556,39.2106,14689.0
2020-08-04 09:40:00,42.76,42.76,42.69,42.72,25917.0,39.2014,39.2014,39.1372,39.1647,25917.0
2020-08-04 09:45:00,42.74,42.78,42.48,42.5,11550.0,39.1831,39.2198,38.9447,38.9631,11550.0
2020-08-04 09:50:00,42.5,42.65,42.5,42.53,7513.0,38.9631,39.1006,38.9631,38.9906,7513.0
2020-08-04 09:55:00,42.53,42.61,42.53,42.54,6518.0,38.9906,39.0639,38.9906,38.9997,6518.0
2020-08-04 10:00:00,42.53,42.69,42.51,42.68,8178.0,38.9906,39.1372,38.9722,39.1281,8178.0
2020-08-04 10:05:00,42.68,42.71,42.61,42.68,9804.0,39.1281,39.1556,39.0639,39.1281,9804.0
2020-08-04 10:10:00,42.68,42.74,42.63,42.65,23787.0,39.1281,39.1831,39.0822,39.1006,23787.0
2020-08-04 10:15:00,42.64,42.78,42.64,42.71,11692.0,39.0914,39.2198,39.0914,39.1556,11692.0
2020-08-04 10:20:00,42.7,42.7,42.54,42.54,13177.0,39.1464,39.1464,38.9997,38.9997,13177.0
2020-08-04 10:25:00,42.54,42.62,42.47,42.48,10258.0,38.9997,39.0731,38.9356,38.9447,10258.0
2020-08-04 10:30:00,42.47,42.47,42.34,42.38,28088.0,38.9356,38.9356,38.8164,38.853,28088.0
2020-08-04 10:35:00,42.36,42.4,42.33,42.4,15167.0,38.8347,38.8714,38.8072,38.8714,15167.0
2020-08-04 10:40:00,42.41,42.46,42.38,42.44,8435.0,38.8805,38.9264,38.853,38.908,8435.0
2020-08-04 10:45:00,42.43,42.46,42.39,42.46,13173.0,38.8989,38.9264,38.8622,38.9264,13173.0
2020-08-04 10:50:00,42.46,42.57,42.45,42.52,14491.0,38.9264,39.0272,38.9172,38.9814,14491.0
2020-08-04 10:55:00,42.51,42.57,42.49,42.56,10696.0,38.9722,39.0272,38.9539,39.0181,10696.0
2020-08-04 11:00:00,42.57,42.67,42.56,42.6,20135.0,39.0272,39.1189,39.0181,39.0547,20135.0
2020-08-04 11:05:00,42.61,42.69,42.6,42.63,12474.0,39.0639,39.1372,39.0547,39.0822,12474.0
2020-08-04 11:10:00,42.64,42.71,42.63,42.68,9498.0,39.0914,39.1556,39.0822,39.1281,9498.0
2020-08-04 11:15:00,42.7,42.79,42.69,42.79,3342.0,39.1464,39.2289,39.1372,39.2289,3342.0
2020-08-04 11:20:00,42.78,42.87,42.77,42.86,11548.0,39.2198,39.3023,39.2106,39.2931,11548.0
2020-08-04 11:25:00,42.87,42.93,42.86,42.87,8466.0,39.3023,39.3573,39.2931,39.3023,8466.0
2020-08-04 11:30:00,42.85,42.89,42.83,42.87,8804.0,39.2839,39.3206,39.2656,39.3023,8804.0
2020-08-04 11:35:00,42.89,42.99,42.88,42.97,7074.0,39.3206,39.4123,39.3114,39.3939,7074.0
2020-08-04 11:40:00,42.96,43.0,42.93,42.98,10883.0,39.3848,39.4214,39.3573,39.4031,10883.0
2020-08-04 11:45:00,42.98,42.98,42.95,42.96,7539.0,39.4031,39.4031,39.3756,39.3848,7539.0
2020-08-04 11:50:00,42.95,42.97,42.9,42.9,7944.0,39.3756,39.3939,39.3298,39.3298,7944.0
2020-08-04 11:55:00,42.9,42.91,42.88,42.89,7508.0,39.3298,39.3389,39.3114,39.3206,7508.0
2020-08-04 12:00:00,42.88,42.9,42.86,42.89,7131.0,39.3114,39.3298,39.2931,39.3206,7131.0
2020-08-04 12:05:00,42.89,42.91,42.87,42.89,6230.0,39.3206,39.3389,39.3023,39.3206,6230.0
2020-08-04 12:10:00,42.9,42.9,42.87,42.88,13699.0,39.3298,39.3298,39.3023,39.3114,13699.0
2020-08-04 12:15:00,42.88,42.93,42.88,42.91,5732.0,39.3114,39.3573,39.3114,39.3389,5732.0
2020-08-04 12:20:00,42.91,42.94,42.91,42.91,5030.0,39.3389,39.3664,39.3389,39.3389,5030.0
2020-08-04 12:25:00,42.9,42.94,42.89,42.9,4479.0,39.3298,39.3664,39.3206,39.3298,4479.0
2020-08-04 12:30:00,42.9,42.95,42.89,42.94,7282.0,39.3298,39.3756,39.3206,39.3664,7282.0
2020-08-04 12:35:00,42.93,42.94,42.9,42.91,7189.0,39.3573,39.3664,39.3298,39.3389,7189.0
2020-08-04 12:40:00,42.91,42.92,42.86,42.86,14718.0,39.3389,39.3481,39.2931,39.2931,14718.0
2020-08-04 12:45:00,42.87,42.94,42.87,42.94,4013.0,39.3023,39.3664,39.3023,39.3664,4013.0
2020-08-04 12:50:00,42.94,42.95,42.92,42.92,4106.0,39.3664,39.3756,39.3481,39.3481,4106.0
2020-08-04 12:55:00,42.91,42.94,42.9,42.93,5700.0,39.3389,39.3664,39.3298,39.3573,5700.0
2020-08-04 13:00:00,42.94,42.95,42.89,42.91,10863.0,39.3664,39.3756,39.3206,39.3389,10863.0
2020-08-04 13:05:00,42.92,42.92,42.88,42.89,4334.0,39.3481,39.3481,39.3114,39.3206,4334.0
2020-08-04 13:10:00,42.91,42.95,42.89,42.94,7426.0,39.3389,39.3756,39.3206,39.3664,7426.0
2020-08-04 13:15:00,42.94,43.03,42.93,43.02,8789.0,39.3664,39.4489,39.3573,39.4398,8789.0
2020-08-04 13:20:00,43.03,43.04,43.0,43.02,6949.0,39.4489,39.4581,39.4214,39.4398,6949.0
2020-08-04 13:25:00,43.02,43.08,43.02,43.08,4482.0,39.4398,39.4948,39.4398,39.4948,4482.0
2020-08-04 13:30:00,43.07,43.09,43.05,43.07,13932.0,39.4856,39.504,39.4673,39.4856,13932.0
2020-08-04 13:35:00,43.05,43.08,43.03,43.03,13785.0,39.4673,39.4948,39.4489,39.4489,13785.0
2020-08-04 13:40:00,43.04,43.08,43.03,43.07,4459.0,39.4581,39.4948,39.4489,39.4856,4459.0
2020-08-04 13:45:00,43.07,43.09,43.05,43.06,5268.0,39.4856,39.504,39.4673,39.4764,5268.0
2020-08-04 13:50:00,43.07,43.1,43.06,43.08,8489.0,39.4856,39.5131,39.4764,39.4948,8489.0
2020-08-04 13:55:00,43.08,43.12,43.08,43.12,5316.0,39.4948,39.5315,39.4948,39.5315,5316.0
2020-08-04 14:00:00,43.11,43.17,43.11,43.16,9752.0,39.5223,39.5773,39.5223,39.5681,9752.0
2020-08-04 14:05:00,43.16,43.21,43.15,43.17,8834.0,39.5681,39.614,39.559,39.5773,8834.0
2020-08-04 14:10:00,43.16,43.18,43.12,43.17,7631.0,39.5681,39.5865,39.5315,39.5773,7631.0
2020-08-04 14:15:00,43.19,43.19,43.16,43.19,10520.0,39.5956,39.5956,39.5681,39.5956,10520.0
2020-08-04 14:20:00,43.19,43.23,43.16,43.16,10178.0,39.5956,39.6323,39.5681,39.5681,10178.0
2020-08-04 14:25:00,43.18,43.19,43.11,43.11,10546.0,39.5865,39.5956,39.5223,39.5223,10546.0
2020-08-04 14:30:00,43.11,43.11,43.0,43.01,13806.0,39.5223,39.5223,39.4214,39.4306,13806.0
2020-08-04 14:35:00,43.01,43.04,42.99,43.0,8663.0,39.4306,39.4581,39.4123,39.4214,8663.0
2020-08-04 14:40:00,42.99,43.04,42.98,43.04,9745.0,39.4123,39.4581,39.4031,39.4581,9745.0
2020-08-04 14:45:00,43.03,43.06,43.02,43.03,9126.0,39.4489,39.4764,39.4398,39.4489,9126.0
2020-08-04 14:50:00,43.02,43.1,43.02,43.1,5477.0,39.4398,39.5131,39.4398,39.5131,5477.0
2020-08-04 14:55:00,43.1,43.15,43.06,43.13,12088.0,39.5131,39.559,39.4764,39.5406,12088.0
2020-08-04 15:00:00,43.13,43.14,43.09,43.11,14960.0,39.5406,39.5498,39.504,39.5223,14960.0
2020-08-04 15:05:00,43.11,43.11,43.06,43.07,7283.0,39.5223,39.5223,39.4764,39.4856,7283.0
2020-08-04 15:10:00,43.08,43.15,43.07,43.13,17547.0,39.4948,39.559,39.4856,39.5406,17547.0
2020-08-04 15:15:00,43.13,43.2,43.13,43.19,20465.0,39.5406,39.6048,39.5406,39.5956,20465.0
2020-08-04 15:20:00,43.19,43.22,43.17,43.21,14098.0,39.5956,39.6231,39.5773,39.614,14098.0
2020-08-04 15:25:00,43.2,43.21,43.16,43.16,12265.0,39.6048,39.614,39.5681,39.5681,12265.0
2020-08-04 15:30:00,43.15,43.15,43.07,43.12,34453.0,39.559,39.559,39.4856,39.5315,34453.0
2020-08-04 15:35:00,43.12,43.12,43.07,43.09,19284.0,39.5315,39.5315,39.4856,39.504,19284.0
2020-08-04 15:40:00,43.09,43.16,43.07,43.15,36335.0,39.504,39.5681,39.4856,39.559,36335.0
2020-08-04 15:45:00,43.14,43.16,43.03,43.05,50392.0,39.5498,39.5681,39.4489,39.4673,50392.0
2020-08-04 15:50:00,43.04,43.06,42.94,42.98,52218.0,39.4581,39.4764,39.3664,39.4031,52218.0
2020-08-04 15:55:00,42.97,43.1,42.96,43.01,194606.0,39.3939,39.5131,39.3848,39.4306,194606.0
2020-08-05 09:30:00,43.5,44.06,43.5,44.06,70621.0,39.8798,40.3932,39.8798,40.3932,70621.0
2020-08-05 09:35:00,44.07,44.28,44.01,44.22,27508.0,40.4024,40.5949,40.3474,40.5399,27508.0
2020-08-05 09:40:00,44.18,44.18,43.99,44.07,9227.0,40.5032,40.5032,40.3291,40.4024,9227.0
2020-08-05 09:45:00,44.08,44.12,43.95,43.95,18858.0,40.4116,40.4482,40.2924,40.2924,18858.0
2020-08-05 09:50:00,43.96,44.1,43.96,44.06,10299.0,40.3015,40.4299,40.3015,40.3932,10299.0
2020-08-05 09:55:00,44.08,44.16,44.04,44.09,6515.0,40.4116,40.4849,40.3749,40.4207,6515.0
2020-08-05 10:00:00,44.11,44.19,44.06,44.19,12440.0,40.4391,40.5124,40.3932,40.5124,12440.0
2020-08-05 10:05:00,44.2,44.27,44.12,44.13,11538.0,40.5216,40.5858,40.4482,40.4574,11538.0
2020-08-05 10:10:00,44.14,44.21,44.03,44.08,11471.0,40.4666,40.5307,40.3657,40.4116,11471.0
2020-08-05 10:15:00,44.06,44.06,43.95,44.04,4516.0,40.3932,40.3932,40.2924,40.3749,4516.0
2020-08-05 10:20:00,44.1,44.2,44.08,44.13,9137.0,40.4299,40.5216,40.4116,40.4574,9137.0
2020-08-05 10:25:00,44.14,44.16,44.07,44.13,8766.0,40.4666,40.4849,40.4024,40.4574,8766.0
2020-08-05 10:30:00,44.12,44.2,44.1,44.11,10705.0,40.4482,40.5216,40.4299,40.4391,10705.0
2020-08-05 10:35:00,44.12,44.15,44.1,44.11,10990.0,40.4482,40.4757,40.4299,40.4391,10990.0
2020-08-05 10:40:00,44.11,44.11,43.98,44.03,11011.0,40.4391,40.4391,40.3199,40.3657,11011.0
2020-08-05 10:45:00,44.09,44.14,44.08,44.09,6351.0,40.4207,40.4666,40.4116,40.4207,6351.0
2020-08-05 10:50:00,44.14,44.16,44.1,44.16,4198.0,40.4666,40.4849,40.4299,40.4849,4198.0
2020-08-05 10:55:00,44.14,44.17,44.11,44.15,5192.0,40.4666,40.4941,40.4391,40.4757,5192.0
2020-08-05 11:00:00,44.17,44.24,44.16,44.23,7465.0,40.4941,40.5582,40.4849,40.5491,7465.0
2020-08-05 11:05:00,44.23,44.29,44.23,44.25,7682.0,40.5491,40.6041,40.5491,40.5674,7682.0
2020-08-05 11:10:00,44.26,44.31,44.23,44.31,4621.0,40.5766,40.6224,40.5491,40.6224,4621.0
2020-08-05 11:15:00,44.31,44.31,44.23,44.28,8169.0,40.6224,40.6224,40.5491,40.5949,8169.0
2020-08-05 11:20:00,44.29,44.29,44.22,44.25,4978.0,40.6041,40.6041,40.5399,40.5674,4978.0
2020-08-05 11:25:00,44.25,44.29,44.22,44.26,17610.0,40.5674,40.6041,40.5399,40.5766,17610.0
2020-08-05 11:30:00,44.26,44.32,44.25,44.31,25220.0,40.5766,40.6316,40.5674,40.6224,25220.0
2020-08-05 11:35:00,44.32,44.33,44.14,44.17,7371.0,40.6316,40.6408,40.4666,40.4941,7371.0
2020-08-05 11:40:00,44.18,44.18,44.06,44.06,9690.0,40.5032,40.5032,40.3932,40.3932,9690.0
2020-08-05 11:45:00,44.06,44.11,44.03,44.03,7595.0,40.3932,40.4391,40.3657,40.3657,7595.0
2020-08-05 11:50:00,44.02,44.03,43.97,44.02,11598.0,40.3566,40.3657,40.3107,40.3566,11598.0
2020-08-05 11:55:00,44.02,44.03,43.98,44.02,5042.0,40.3566,40.3657,40.3199,40.3566,5042.0
2020-08-05 12:00:00,44.01,44.02,43.97,43.97,7487.0,40.3474,40.3566,40.3107,40.3107,7487.0
2020-08-05 12:05:00,43.94,43.96,43.87,43.94,5293.0,40.2832,40.3015,40.219,40.2832,5293.0
2020-08-05 12:10:00,43.94,43.96,43.9,43.94,6606.0,40.2832,40.3015,40.2465,40.2832,6606.0
2020-08-05 12:15:00,43.94,43.94,43.82,43.83,7276.0,40.2832,40.2832,40.1732,40.1824,7276.0
2020-08-05 12:20:00,43.81,43.83,43.74,43.78,9627.0,40.164,40.1824,40.0999,40.1365,9627.0
2020-08-05 12:25:00,43.78,43.87,43.78,43.84,13694.0,40.1365,40.219,40.1365,40.1915,13694.0
2020-08-05 12:30:00,43.83,43.84,43.75,43.75,11958.0,40.1824,40.1915,40.109,40.109,11958.0
2020-08-05 12:35:00,43.77,43.77,43.7,43.73,3945.0,40.1274,40.1274,40.0632,40.0907,3945.0
2020-08-05 12:40:00,43.73,43.76,43.7,43.73,5296.0,40.0907,40.1182,40.0632,40.0907,5296.0
2020-08-05 12:45:00,43.73,43.74,43.68,43.72,4543.0,40.0907,40.0999,40.0449,40.0815,4543.0
2020-08-05 12:50:00,43.72,43.72,43.69,43.71,2706.0,40.0815,40.0815,40.054,40.0724,2706.0
2020-08-05 12:55:00,43.7,43.7,43.67,43.68,2203.0,40.0632,40.0632,40.0357,40.0449,2203.0
2020-08-05 13:00:00,43.68,43.71,43.65,43.68,5341.0,40.0449,40.0724,40.0173,40.0449,5341.0
2020-08-05 13:05:00,43.67,43.7,43.66,43.67,2571.0,40.0357,40.0632,40.0265,40.0357,2571.0
2020-08-05 13:10:00,43.67,43.67,43.64,43.65,4884.0,40.0357,40.0357,40.0082,40.0173,4884.0
2020-08-05 13:15:00,43.66,43.72,43.66,43.72,3712.0,40.0265,40.0815,40.0265,40.0815,3712.0
2020-08-05 13:20:00,43.7,43.73,43.69,43.73,2426.0,40.0632,40.0907,40.054,40.0907,2426.0
2020-08-05 13:25:00,43.75,43.78,43.72,43.74,3756.0,40.109,40.1365,40.0815,40.0999,3756.0
2020-08-05 13:30:00,43.71,43.73,43.71,43.72,2126.0,40.0724,40.0907,40.0724,40.0815,2126.0
2020-08-05 13:35:00,43.72,43.76,43.69,43.76,5702.0,40.0815,40.1182,40.054,40.1182,5702.0
2020-08-05 13:40:00,43.75,43.75,43.7,43.72,3086.0,40.109,40.109,40.0632,40.0815,3086.0
2020-08-05 13:45:00,43.73,43.78,43.72,43.75,15426.0,40.0907,40.1365,40.0815,40.109,15426.0
2020-08-05 13:50:00,43.75,43.85,43.74,43.83,17361.0,40.109,40.2007,40.0999,40.1824,17361.0
2020-08-05 13:55:00,43.84,43.86,43.83,43.84,8791.0,40.1915,40.2099,40.1824,40.1915,8791.0
2020-08-05 14:00:00,43.85,43.89,43.85,43.88,5814.0,40.2007,40.2374,40.2007,40.2282,5814.0
2020-08-05 14:05:00,43.89,43.91,43.83,43.84,6770.0,40.2374,40.2557,40.1824,40.1915,6770.0
2020-08-05 14:10:00,43.85,43.89,43.84,43.84,3418.0,40.2007,40.2374,40.1915,40.1915,3418.0
2020-08-05 14:15:00,43.82,43.88,43.82,43.82,5495.0,40.1732,40.2282,40.1732,40.1732,5495.0
2020-08-05 14:20:00,43.81,43.81,43.76,43.77,7923.0,40.164,40.164,40.1182,40.1274,7923.0
2020-08-05 14:25:00,43.77,43.81,43.76,43.8,4196.0,40.1274,40.164,40.1182,40.1549,4196.0
2020-08-05 14:30:00,43.8,43.83,43.78,43.82,6287.0,40.1549,40.1824,40.1365,40.1732,6287.0
2020-08-05 14:35:00,43.82,43.83,43.81,43.83,4365.0,40.1732,40.1824,40.164,40.1824,4365.0
2020-08-05 14:40:00,43.82,43.83,43.75,43.75,3806.0,40.1732,40.1824,40.109,40.109,3806.0
2020-08-05 14:45:00,43.74,43.76,43.69,43.7,8191.0,40.0999,40.1182,40.054,40.0632,8191.0
2020-08-05 14:50:00,43.7,43.72,43.69,43.71,4259.0,40.0632,40.0815,40.054,40.0724,4259.0
2020-08-05 14:55:00,43.71,43.71,43.61,43.62,5178.0,40.0724,40.0724,39.9807,39.9898,5178.0
2020-08-05 15:00:00,43.62,43.66,43.6,43.65,7592.0,39.9898,40.0265,39.9715,40.0173,7592.0
2020-08-05 15:05:00,43.65,43.65,43.57,43.58,10421.0,40.0173,40.0173,39.944,39.9532,10421.0
2020-08-05 15:10:00,43.54,43.58,43.51,43.56,9117.0,39.9165,39.9532,39.889,39.9348,9117.0
2020-08-05 15:15:00,43.56,43.59,43.53,43.56,15239.0,39.9348,39.9623,39.9073,39.9348,15239.0
2020-08-05 15:20:00,43.55,43.62,43.55,43.58,15904.0,39.9257,39.9898,39.9257,39.9532,15904.0
2020-08-05 15:25:00,43.58,43.59,43.53,43.56,15823.0,39.9532,39.9623,39.9073,39.9348,15823.0
2020-08-05 15:30:00,43.57,43.62,43.55,43.59,17882.0,39.944,39.9898,39.9257,39.9623,17882.0
2020-08-05 15:35:00,43.61,43.63,43.57,43.57,26186.0,39.9807,39.999,39.944,39.944,26186.0
2020-08-05 15:40:00,43.58,43.59,43.53,43.56,22496.0,39.9532,39.9623,39.9073,39.9348,22496.0
2020-08-05 15:45:00,43.57,43.58,43.45,43.47,29128.0,39.944,39.9532,39.834,39.8523,29128.0
2020-08-05 15:50:00,43.46,43.55,43.46,43.53,43431.0,39.8432,39.9257,39.8432,39.9073,43431.0
2020-08-05 15:55:00,43.53,43.59,43.46,43.47,133613.0,39.9073,39.9623,39.8432,39.8523,133613.0
2020-08-06 09:30:00,43.85,43.88,43.51,43.53,55653.0,40.2007,40.2282,39.889,39.9073,55653.0
2020-08-06 09:35:00,43.51,43.55,43.41,43.52,22958.0,39.889,39.9257,39.7973,39.8982,22958.0
2020-08-06 09:40:00,43.51,43.52,43.33,43.39,6071.0,39.889,39.8982,39.724,39.779,6071.0
2020-08-06 09:45:00,43.38,43.42,43.26,43.35,13800.0,39.7698,39.8065,39.6598,39.7423,13800.0
2020-08-06 09:50:00,43.33,43.33,43.15,43.15,24302.0,39.724,39.724,39.559,39.559,24302.0
2020-08-06 09:55:00,43.12,43.35,43.12,43.3,13518.0,39.5315,39.7423,39.5315,39.6965,13518.0
2020-08-06 10:00:00,43.3,43.35,43.25,43.31,11589.0,39.6965,39.7423,39.6506,39.7056,11589.0
2020-08-06 10:05:00,43.3,43.32,43.22,43.32,6942.0,39.6965,39.7148,39.6231,39.7148,6942.0
2020-08-06 10:10:00,43.32,43.45,43.32,43.42,10263.0,39.7148,39.834,39.7148,39.8065,10263.0
2020-08-06 10:15:00,43.43,43.47,43.4,43.47,3538.0,39.8157,39.8523,39.7882,39.8523,3538.0
2020-08-06 10:20:00,43.47,43.61,43.44,43.58,7856.0,39.8523,39.9807,39.8248,39.9532,7856.0
2020-08-06 10:25:00,43.59,43.66,43.57,43.63,5767.0,39.9623,40.0265,39.944,39.999,5767.0
2020-08-06 10:30:00,43.62,43.71,43.6,43.71,12198.0,39.9898,40.0724,39.9715,40.0724,12198.0
2020-08-06 10:35:00,43.71,43.72,43.54,43.55,11988.0,40.0724,40.0815,39.9165,39.9257,11988.0
2020-08-06 10:40:00,43.56,43.6,43.5,43.5,25260.0,39.9348,39.9715,39.8798,39.8798,25260.0
2020-08-06 10:45:00,43.55,43.64,43.54,43.55,8032.0,39.9257,40.0082,39.9165,39.9257,8032.0
2020-08-06 10:50:00,43.54,43.62,43.47,43.62,13799.0,39.9165,39.9898,39.8523,39.9898,13799.0
2020-08-06 10:55:00,43.61,43.62,43.51,43.51,10596.0,39.9807,39.9898,39.889,39.889,10596.0
2020-08-06 11:00:00,43.51,43.6,43.49,43.56,8758.0,39.889,39.9715,39.8707,39.9348,8758.0
2020-08-06 11:05:00,43.59,43.6,43.5,43.52,7085.0,39.9623,39.9715,39.8798,39.8982,7085.0
2020-08-06 11:10:00,43.52,43.55,43.46,43.46,3277.0,39.8982,39.9257,39.8432,39.8432,3277.0
2020-08-06 11:15:00,43.48,43.54,43.47,43.48,3366.0,39.8615,39.9165,39.8523,39.8615,3366.0
2020-08-06 11:20:00,43.5,43.6,43.5,43.59,4800.0,39.8798,39.9715,39.8798,39.9623,4800.0
2020-08-06 11:25:00,43.58,43.64,43.56,43.61,3985.0,39.9532,40.0082,39.9348,39.9807,3985.0
2020-08-06 11:30:00,43.6,43.6,43.53,43.55,5055.0,39.9715,39.9715,39.9073,39.9257,5055.0
2020-08-06 11:35:00,43.51,43.58,43.49,43.51,12319.0,39.889,39.9532,39.8707,39.889,12319.0
2020-08-06 11:40:00,43.51,43.52,43.44,43.48,15482.0,39.889,39.8982,39.8248,39.8615,15482.0
2020-08-06 11:45:00,43.49,43.52,43.45,43.52,29320.0,39.8707,39.8982,39.834,39.8982,29320.0
2020-08-06 11:50:00,43.5,43.54,43.47,43.48,9634.0,39.8798,39.9165,39.8523,39.8615,9634.0
2020-08-06 11:55:00,43.47,43.53,43.46,43.47,10260.0,39.8523,39.9073,39.8432,39.8523,10260.0
2020-08-06 12:00:00,43.47,43.48,43.44,43.47,4341.0,39.8523,39.8615,39.8248,39.8523,4341.0
2020-08-06 12:05:00,43.47,43.48,43.35,43.36,4116.0,39.8523,39.8615,39.7423,39.7515,4116.0
2020-08-06 12:10:00,43.35,43.38,43.34,43.37,8501.0,39.7423,39.7698,39.7331,39.7607,8501.0
2020-08-06 12:15:00,43.38,43.41,43.34,43.39,6416.0,39.7698,39.7973,39.7331,39.779,6416.0
2020-08-06 12:20:00,43.4,43.42,43.38,43.4,6298.0,39.7882,39.8065,39.7698,39.7882,6298.0
2020-08-06 12:25:00,43.42,43.51,43.42,43.5,3984.0,39.8065,39.889,39.8065,39.8798,3984.0
2020-08-06 12:30:00,43.5,43.51,43.47,43.5,1900.0,39.8798,39.889,39.8523,39.8798,1900.0
2020-08-06 12:35:00,43.52,43.53,43.5,43.51,5477.0,39.8982,39.9073,39.8798,39.889,5477.0
2020-08-06 12:40:00,43.51,43.52,43.48,43.52,3271.0,39.889,39.8982,39.8615,39.8982,3271.0
2020-08-06 12:45:00,43.55,43.57,43.52,43.52,5547.0,39.9257,39.944,39.8982,39.8982,5547.0
2020-08-06 12:50:00,43.52,43.53,43.45,43.45,5307.0,39.8982,39.9073,39.834,39.834,5307.0
2020-08-06 12:55:00,43.45,43.52,43.44,43.5,4367.0,39.834,39.8982,39.8248,39.8798,4367.0
2020-08-06 13:00:00,43.51,43.53,43.46,43.47,2748.0,39.889,39.9073,39.8432,39.8523,2748.0
2020-08-06 13:05:00,43.48,43.49,43.46,43.48,2479.0,39.8615,39.8707,39.8432,39.8615,2479.0
2020-08-06 13:10:00,43.47,43.48,43.44,43.45,5693.0,39.8523,39.8615,39.8248,39.834,5693.0
2020-08-06 13:15:00,43.45,43.5,43.45,43.5,4935.0,39.834,39.8798,39.834,39.8798,4935.0
2020-08-06 13:20:00,43.51,43.53,43.49,43.52,4162.0,39.889,39.9073,39.8707,39.8982,4162.0
2020-08-06 13:25:00,43.52,43.58,43.52,43.57,9265.0,39.8982,39.9532,39.8982,39.944,9265.0
2020-08-06 13:30:00,43.56,43.6,43.55,43.57,5237.0,39.9348,39.9715,39.9257,39.944,5237.0
2020-08-06 13:35:00,43.56,43.59,43.56,43.57,3605.0,39.9348,39.9623,39.9348,39.944,3605.0
2020-08-06 13:40:00,43.57,43.6,43.55,43.6,8556.0,39.944,39.9715,39.9257,39.9715,8556.0
2020-08-06 13:45:00,43.6,43.62,43.55,43.59,7406.0,39.9715,39.9898,39.9257,39.9623,7406.0
2020-08-06 13:50:00,43.58,43.6,43.56,43.57,8266.0,39.9532,39.9715,39.9348,39.944,8266.0
2020-08-06 13:55:00,43.56,43.57,43.53,43.57,5239.0,39.9348,39.944,39.9073,39.944,5239.0
2020-08-06 14:00:00,43.58,43.6,43.55,43.56,8269.0,39.9532,39.9715,39.9257,39.9348,8269.0
2020-08-06 14:05:00,43.57,43.58,43.48,43.51,6711.0,39.944,39.9532,39.8615,39.889,6711.0
2020-08-06 14:10:00,43.51,43.54,43.48,43.52,4123.0,39.889,39.9165,39.8615,39.8982,4123.0
2020-08-06 14:15:00,43.51,43.53,43.5,43.52,7212.0,39.889,39.9073,39.8798,39.8982,7212.0
2020-08-06 14:20:00,43.52,43.54,43.49,43.49,6265.0,39.8982,39.9165,39.8707,39.8707,6265.0
2020-08-06 14:25:00,43.49,43.53,43.47,43.52,9373.0,39.8707,39.9073,39.8523,39.8982,9373.0
2020-08-06 14:30:00,43.52,43.55,43.5,43.52,15301.0,39.8982,39.9257,39.8798,39.8982,15301.0
2020-08-06 14:35:00,43.51,43.53,43.5,43.5,4957.0,39.889,39.9073,39.8798,39.8798,4957.0
2020-08-06 14:40:00,43.5,43.56,43.47,43.55,8330.0,39.8798,39.9348,39.8523,39.9257,8330.0
2020-08-06 14:45:00,43.54,43.55,43.52,43.53,3761.0,39.9165,39.9257,39.8982,39.9073,3761.0
2020-08-06 14:50:00,43.53,43.54,43.5,43.5,8047.0,39.9073,39.9165,39.8798,39.8798,8047.0
2020-08-06 14:55:00,43.5,43.53,43.49,43.52,3999.0,39.8798,39.9073,39.8707,39.8982,3999.0
2020-08-06 15:00:00,43.52,43.52,43.47,43.48,5311.0,39.8982,39.8982,39.8523,39.8615,5311.0
2020-08-06 15:05:00,43.48,43.48,43.44,43.46,6926.0,39.8615,39.8615,39.8248,39.8432,6926.0
2020-08-06 15:10:00,43.46,43.55,43.44,43.47,10988.0,39.8432,39.9257,39.8248,39.8523,10988.0
2020-08-06 15:15:00,43.47,43.57,43.47,43.51,17025.0,39.8523,39.944,39.8523,39.889,17025.0
2020-08-06 15:20:00,43.52,43.52,43.41,43.41,9227.0,39.8982,39.8982,39.7973,39.7973,9227.0
2020-08-06 15:25:00,43.41,43.41,43.35,43.39,13782.0,39.7973,39.7973,39.7423,39.779,13782.0
2020-08-06 15:30:00,43.39,43.42,43.33,43.36,20791.0,39.779,39.8065,39.724,39.7515,20791.0
2020-08-06 15:35:00,43.36,43.47,43.34,43.47,22329.0,39.7515,39.8523,39.7331,39.8523,22329.0
2020-08-06 15:40:00,43.47,43.47,43.43,43.44,27421.0,39.8523,39.8523,39.8157,39.8248,27421.0
2020-08-06 15:45:00,43.43,43.45,43.31,43.32,38405.0,39.8157,39.834,39.7056,39.7148,38405.0
2020-08-06 15:50:00,43.32,43.39,43.31,43.32,52452.0,39.7148,39.779,39.7056,39.7148,52452.0
2020-08-06 15:55:00,43.32,43.37,43.24,43.26,198793.0,39.7148,39.7607,39.6415,39.6598,198793.0
2020-08-07 09:30:00,42.81,42.94,42.67,42.87,42528.0,39.2473,39.3664,39.1189,39.3023,42528.0
2020-08-07 09:35:00,42.87,42.99,42.84,42.97,18895.0,39.3023,39.4123,39.2748,39.3939,18895.0
2020-08-07 09:40:00,42.98,42.99,42.78,42.78,14567.0,39.4031,39.4123,39.2198,39.2198,14567.0
2020-08-07 09:45:00,42.81,42.88,42.76,42.79,12673.0,39.2473,39.3114,39.2014,39.2289,12673.0
2020-08-07 09:50:00,42.78,42.8,42.65,42.73,19979.0,39.2198,39.2381,39.1006,39.1739,19979.0
2020-08-07 09:55:00,42.7,42.84,42.68,42.84,19956.0,39.1464,39.2748,39.1281,39.2748,19956.0
2020-08-07 10:00:00,42.81,42.88,42.79,42.87,9303.0,39.2473,39.3114,39.2289,39.3023,9303.0
2020-08-07 10:05:00,42.88,42.91,42.82,42.84,13909.0,39.3114,39.3389,39.2564,39.2748,13909.0
2020-08-07 10:10:00,42.83,42.88,42.81,42.87,18245.0,39.2656,39.3114,39.2473,39.3023,18245.0
2020-08-07 10:15:00,42.87,42.87,42.76,42.76,13422.0,39.3023,39.3023,39.2014,39.2014,13422.0
2020-08-07 10:20:00,42.76,42.77,42.69,42.74,12873.0,39.2014,39.2106,39.1372,39.1831,12873.0
2020-08-07 10:25:00,42.74,42.88,42.74,42.87,8910.0,39.1831,39.3114,39.1831,39.3023,8910.0
2020-08-07 10:30:00,42.89,42.95,42.87,42.93,14096.0,39.3206,39.3756,39.3023,39.3573,14096.0
2020-08-07 10:35:00,42.92,43.01,42.9,43.0,6668.0,39.3481,39.4306,39.3298,39.4214,6668.0
2020-08-07 10:40:00,43.0,43.01,42.94,42.98,9880.0,39.4214,39.4306,39.3664,39.4031,9880.0
2020-08-07 10:45:00,42.99,43.04,42.94,42.95,8639.0,39.4123,39.4581,39.3664,39.3756,8639.0
2020-08-07 10:50:00,42.95,42.97,42.89,42.91,6843.0,39.3756,39.3939,39.3206,39.3389,6843.0
2020-08-07 10:55:00,42.92,42.95,42.84,42.91,8016.0,39.3481,39.3756,39.2748,39.3389,8016.0
2020-08-07 11:00:00,42.93,43.04,42.92,43.03,7425.0,39.3573,39.4581,39.3481,39.4489,7425.0
2020-08-07 11:05:00,43.06,43.18,43.05,43.17,11577.0,39.4764,39.5865,39.4673,39.5773,11577.0
2020-08-07 11:10:00,43.18,43.2,43.01,43.02,20210.0,39.5865,39.6048,39.4306,39.4398,20210.0
2020-08-07 11:15:00,43.02,43.07,42.99,42.99,21594.0,39.4398,39.4856,39.4123,39.4123,21594.0
2020-08-07 11:20:00,42.99,43.05,42.99,43.01,8385.0,39.4123,39.4673,39.4123,39.4306,8385.0
2020-08-07 11:25:00,43.01,43.03,42.94,42.98,8663.0,39.4306,39.4489,39.3664,39.4031,8663.0
2020-08-07 11:30:00,42.97,42.98,42.92,42.92,4015.0,39.3939,39.4031,39.3481,39.3481,4015.0
2020-08-07 11:35:00,42.91,42.98,42.91,42.97,6976.0,39.3389,39.4031,39.3389,39.3939,6976.0
2020-08-07 11:40:00,42.96,42.98,42.96,42.97,11822.0,39.3848,39.4031,39.3848,39.3939,11822.0
2020-08-07 11:45:00,42.97,42.99,42.9,42.9,14468.0,39.3939,39.4123,39.3298,39.3298,14468.0
2020-08-07 11:50:00,42.9,42.97,42.9,42.92,9948.0,39.3298,39.3939,39.3298,39.3481,9948.0
2020-08-07 11:55:00,42.93,42.96,42.91,42.92,8713.0,39.3573,39.3848,39.3389,39.3481,8713.0
2020-08-07 12:00:00,42.91,43.01,42.9,43.0,6710.0,39.3389,39.4306,39.3298,39.4214,6710.0
2020-08-07 12:05:00,43.02,43.04,42.99,43.04,8648.0,39.4398,39.4581,39.4123,39.4581,8648.0
2020-08-07 12:10:00,43.03,43.1,43.02,43.08,5811.0,39.4489,39.5131,39.4398,39.4948,5811.0
2020-08-07 12:15:00,43.07,43.14,43.07,43.13,11628.0,39.4856,39.5498,39.4856,39.5406,11628.0
2020-08-07 12:20:00,43.12,43.17,43.1,43.16,19047.0,39.5315,39.5773,39.5131,39.5681,19047.0
2020-08-07 12:25:00,43.17,43.29,43.17,43.29,6908.0,39.5773,39.6873,39.5773,39.6873,6908.0
2020-08-07 12:30:00,43.27,43.31,43.22,43.3,15444.0,39.669,39.7056,39.6231,39.6965,15444.0
2020-08-07 12:35:00,43.3,43.35,43.29,43.35,5251.0,39.6965,39.7423,39.6873,39.7423,5251.0
2020-08-07 12:40:00,43.35,43.41,43.35,43.39,6815.0,39.7423,39.7973,39.7423,39.779,6815.0
2020-08-07 12:45:00,43.39,43.49,43.39,43.44,17150.0,39.779,39.8707,39.779,39.8248,17150.0
2020-08-07 12:50:00,43.45,43.5,43.43,43.48,12893.0,39.834,39.8798,39.8157,39.8615,12893.0
2020-08-07 12:55:00,43.48,43.62,43.48,43.62,26338.0,39.8615,39.9898,39.8615,39.9898,26338.0
2020-08-07 13:00:00,43.62,43.66,43.61,43.63,8671.0,39.9898,40.0265,39.9807,39.999,8671.0
2020-08-07 13:05:00,43.62,43.64,43.57,43.57,8617.0,39.9898,40.0082,39.944,39.944,8617.0
2020-08-07 13:10:00,43.57,43.69,43.55,43.69,15321.0,39.944,40.054,39.9257,40.054,15321.0
2020-08-07 13:15:00,43.69,43.72,43.67,43.71,4731.0,40.054,40.0815,40.0357,40.0724,4731.0
2020-08-07 13:20:00,43.71,43.75,43.71,43.73,10085.0,40.0724,40.109,40.0724,40.0907,10085.0
2020-08-07 13:25:00,43.73,43.85,43.73,43.85,11784.0,40.0907,40.2007,40.0907,40.2007,11784.0
2020-08-07 13:30:00,43.84,43.91,43.83,43.84,17438.0,40.1915,40.2557,40.1824,40.1915,17438.0
2020-08-07 13:35:00,43.84,43.92,43.83,43.91,10942.0,40.1915,40.2649,40.1824,40.2557,10942.0
2020-08-07 13:40:00,43.89,43.93,43.87,43.92,12142.0,40.2374,40.274,40.219,40.2649,12142.0
2020-08-07 13:45:00,43.95,43.98,43.94,43.94,9360.0,40.2924,40.3199,40.2832,40.2832,9360.0
2020-08-07 13:50:00,43.93,43.93,43.88,43.9,14252.0,40.274,40.274,40.2282,40.2465,14252.0
2020-08-07 13:55:00,43.89,44.0,43.89,43.98,18851.0,40.2374,40.3382,40.2374,40.3199,18851.0
2020-08-07 14:00:00,43.99,44.02,43.97,44.01,22666.0,40.3291,40.3566,40.3107,40.3474,22666.0
2020-08-07 14:05:00,44.01,44.02,43.92,43.97,23053.0,40.3474,40.3566,40.2649,40.3107,23053.0
2020-08-07 14:10:00,43.97,43.99,43.94,43.98,19199.0,40.3107,40.3291,40.2832,40.3199,19199.0
2020-08-07 14:15:00,43.96,43.98,43.95,43.96,11583.0,40.3015,40.3199,40.2924,40.3015,11583.0
2020-08-07 14:20:00,43.97,43.99,43.93,43.96,9443.0,40.3107,40.3291,40.274,40.3015,9443.0
2020-08-07 14:25:00,43.95,44.0,43.92,43.99,12337.0,40.2924,40.3382,40.2649,40.3291,12337.0
2020-08-07 14:30:00,43.98,44.05,43.94,44.05,20821.0,40.3199,40.3841,40.2832,40.3841,20821.0
2020-08-07 14:35:00,44.05,44.09,44.04,44.08,23951.0,40.3841,40.4207,40.3749,40.4116,23951.0
2020-08-07 14:40:00,44.09,44.19,44.07,44.18,48230.0,40.4207,40.5124,40.4024,40.5032,48230.0
2020-08-07 14:45:00,44.18,44.22,44.16,44.18,19901.0,40.5032,40.5399,40.4849,40.5032,19901.0
2020-08-07 14:50:00,44.17,44.21,44.16,44.17,14481.0,40.4941,40.5307,40.4849,40.4941,14481.0
2020-08-07 14:55:00,44.16,44.23,44.15,44.22,19993.0,40.4849,40.5491,40.4757,40.5399,19993.0
2020-08-07 15:00:00,44.21,44.26,44.19,44.24,13387.0,40.5307,40.5766,40.5124,40.5582,13387.0
2020-08-07 15:05:00,44.24,44.26,44.22,44.26,8763.0,40.5582,40.5766,40.5399,40.5766,8763.0
2020-08-07 15:10:00,44.25,44.26,44.12,44.15,24163.0,40.5674,40.5766,40.4482,40.4757,24163.0
2020-08-07 15:15:00,44.15,44.21,44.15,44.2,20903.0,40.4757,40.5307,40.4757,40.5216,20903.0
2020-08-07 15:20:00,44.2,44.23,44.2,44.22,17737.0,40.5216,40.5491,40.5216,40.5399,17737.0
2020-08-07 15:25:00,44.23,44.26,44.21,44.22,20482.0,40.5491,40.5766,40.5307,40.5399,20482.0
2020-08-07 15:30:00,44.22,44.23,44.14,44.16,19710.0,40.5399,40.5491,40.4666,40.4849,19710.0
2020-08-07 15:35:00,44.16,44.24,44.15,44.23,23205.0,40.4849,40.5582,40.4757,40.5491,23205.0
2020-08-07 15:40:00,44.22,44.32,44.21,44.31,32638.0,40.5399,40.6316,40.5307,40.6224,32638.0
2020-08-07 15:45:00,44.31,44.46,44.31,44.44,62134.0,40.6224,40.7599,40.6224,40.7416,62134.0
2020-08-07 15:50:00,44.46,44.48,44.4,44.46,75204.0,40.7599,40.7783,40.7049,40.7599,75204.0
2020-08-07 15:55:00,44.46,44.46,44.3,44.34,156013.0,40.7599,40.7599,40.6133,40.6499,156013.0
2020-08-10 09:30:00,44.61,44.97,44.49,44.92,63025.0,40.8975,41.2275,40.7874,41.1817,63025.0
2020-08-10 09:35:00,44.91,44.95,44.72,44.84,26241.0,41.1725,41.2092,40.9983,41.1083,26241.0
2020-08-10 09:40:00,44.84,45.03,44.82,45.03,42572.0,41.1083,41.2825,41.09,41.2825,42572.0
2020-08-10 09:45:00,45.03,45.2,44.97,45.2,37197.0,41.2825,41.4384,41.2275,41.4384,37197.0
2020-08-10 09:50:00,45.2,45.33,45.18,45.2,28681.0,41.4384,41.5575,41.42,41.4384,28681.0
2020-08-10 09:55:00,45.21,45.36,45.18,45.19,13230.0,41.4475,41.585,41.42,41.4292,13230.0
2020-08-10 10:00:00,45.25,45.27,45.11,45.13,17499.0,41.4842,41.5025,41.3558,41.3742,17499.0
2020-08-10 10:05:00,45.12,45.15,45.05,45.07,24593.0,41.365,41.3925,41.3008,41.3192,24593.0
2020-08-10 10:10:00,45.07,45.3,45.07,45.29,12920.0,41.3192,41.53,41.3192,41.5209,12920.0
2020-08-10 10:15:00,45.29,45.49,45.29,45.42,28206.0,41.5209,41.7042,41.5209,41.64,28206.0
2020-08-10 10:20:00,45.42,45.52,45.38,45.46,17716.0,41.64,41.7317,41.6034,41.6767,17716.0
2020-08-10 10:25:00,45.46,45.61,45.43,45.54,31343.0,41.6767,41.8142,41.6492,41.7501,31343.0
2020-08-10 10:30:00,45.57,45.67,45.51,45.63,15033.0,41.7776,41.8692,41.7226,41.8326,15033.0
2020-08-10 10:35:00,45.64,45.69,45.58,45.66,14805.0,41.8417,41.8876,41.7867,41.8601,14805.0
2020-08-10 10:40:00,45.67,45.8,45.62,45.79,14631.0,41.8692,41.9884,41.8234,41.9793,14631.0
2020-08-10 10:45:00,45.78,45.82,45.76,45.78,21359.0,41.9701,42.0068,41.9517,41.9701,21359.0
2020-08-10 10:50:00,45.77,45.77,45.64,45.7,22615.0,41.9609,41.9609,41.8417,41.8967,22615.0
2020-08-10 10:55:00,45.72,45.82,45.67,45.67,11410.0,41.9151,42.0068,41.8692,41.8692,11410.0
2020-08-10 11:00:00,45.65,45.88,45.65,45.83,15281.0,41.8509,42.0618,41.8509,42.0159,15281.0
2020-08-10 11:05:00,45.84,45.96,45.83,45.93,27236.0,42.0251,42.1351,42.0159,42.1076,27236.0
2020-08-10 11:10:00,45.93,45.97,45.87,45.95,11166.0,42.1076,42.1443,42.0526,42.1259,11166.0
2020-08-10 11:15:00,45.97,45.99,45.91,45.95,11311.0,42.1443,42.1626,42.0893,42.1259,11311.0
2020-08-10 11:20:00,45.94,45.94,45.72,45.75,26859.0,42.1168,42.1168,41.9151,41.9426,26859.0
2020-08-10 11:25:00,45.76,45.8,45.72,45.77,6301.0,41.9517,41.9884,41.9151,41.9609,6301.0
2020-08-10 11:30:00,45.76,45.82,45.73,45.8,8919.0,41.9517,42.0068,41.9242,41.9884,8919.0
2020-08-10 11:35:00,45.82,45.93,45.82,45.91,16009.0,42.0068,42.1076,42.0068,42.0893,16009.0
2020-08-10 11:40:00,45.92,45.94,45.9,45.93,13276.0,42.0984,42.1168,42.0801,42.1076,13276.0
2020-08-10 11:45:00,45.94,46.03,45.9,46.0,48834.0,42.1168,42.1993,42.0801,42.1718,48834.0
2020-08-10 11:50:00,45.98,46.02,45.97,46.02,11172.0,42.1534,42.1901,42.1443,42.1901,11172.0
2020-08-10 11:55:00,46.02,46.08,46.0,46.02,7167.0,42.1901,42.2451,42.1718,42.1901,7167.0
2020-08-10 12:00:00,46.01,46.1,46.01,46.08,29037.0,42.1809,42.2635,42.1809,42.2451,29037.0
2020-08-10 12:05:00,46.07,46.11,45.98,46.0,15011.0,42.236,42.2726,42.1534,42.1718,15011.0
2020-08-10 12:10:00,46.0,46.17,46.0,46.13,16287.0,42.1718,42.3276,42.1718,42.291,16287.0
2020-08-10 12:15:00,46.14,46.17,46.08,46.1,10583.0,42.3001,42.3276,42.2451,42.2635,10583.0
2020-08-10 12:20:00,46.09,46.14,46.05,46.06,10652.0,42.2543,42.3001,42.2176,42.2268,10652.0
2020-08-10 12:25:00,46.06,46.06,46.01,46.04,11616.0,42.2268,42.2268,42.1809,42.2084,11616.0
2020-08-10 12:30:00,46.04,46.16,46.04,46.14,12605.0,42.2084,42.3185,42.2084,42.3001,12605.0
2020-08-10 12:35:00,46.13,46.14,46.09,46.09,12480.0,42.291,42.3001,42.2543,42.2543,12480.0
2020-08-10 12:40:00,46.11,46.2,46.08,46.14,23016.0,42.2726,42.3551,42.2451,42.3001,23016.0
2020-08-10 12:45:00,46.13,46.15,45.99,45.99,14888.0,42.291,42.3093,42.1626,42.1626,14888.0
2020-08-10 12:50:00,46.0,46.01,45.93,45.97,8531.0,42.1718,42.1809,42.1076,42.1443,8531.0
2020-08-10 12:55:00,45.97,45.99,45.93,45.98,7593.0,42.1443,42.1626,42.1076,42.1534,7593.0
2020-08-10 13:00:00,46.0,46.03,45.98,45.99,14526.0,42.1718,42.1993,42.1534,42.1626,14526.0
2020-08-10 13:05:00,45.98,46.05,45.97,45.97,7550.0,42.1534,42.2176,42.1443,42.1443,7550.0
2020-08-10 13:10:00,45.95,45.95,45.82,45.87,17205.0,42.1259,42.1259,42.0068,42.0526,17205.0
2020-08-10 13:15:00,45.85,45.92,45.85,45.89,4450.0,42.0343,42.0984,42.0343,42.0709,4450.0
2020-08-10 13:20:00,45.9,45.96,45.88,45.95,6298.0,42.0801,42.1351,42.0618,42.1259,6298.0
2020-08-10 13:25:00,45.95,46.04,45.92,46.04,9800.0,42.1259,42.2084,42.0984,42.2084,9800.0
2020-08-10 13:30:00,46.03,46.08,46.02,46.06,7686.0,42.1993,42.2451,42.1901,42.2268,7686.0
2020-08-10 13:35:00,46.04,46.08,46.04,46.05,16229.0,42.2084,42.2451,42.2084,42.2176,16229.0
2020-08-10 13:40:00,46.05,46.06,46.01,46.04,5365.0,42.2176,42.2268,42.1809,42.2084,5365.0
2020-08-10 13:45:00,46.04,46.12,46.04,46.12,5620.0,42.2084,42.2818,42.2084,42.2818,5620.0
2020-08-10 13:50:00,46.11,46.17,46.1,46.14,9678.0,42.2726,42.3276,42.2635,42.3001,9678.0
2020-08-10 13:55:00,46.15,46.19,46.13,46.18,19268.0,42.3093,42.346,42.291,42.3368,19268.0
2020-08-10 14:00:00,46.19,46.23,46.06,46.07,22592.0,42.346,42.3826,42.2268,42.236,22592.0
2020-08-10 14:05:00,46.05,46.09,46.05,46.08,15297.0,42.2176,42.2543,42.2176,42.2451,15297.0
2020-08-10 14:10:00,46.08,46.09,46.03,46.08,14146.0,42.2451,42.2543,42.1993,42.2451,14146.0
2020-08-10 14:15:00,46.06,46.08,46.04,46.08,9905.0,42.2268,42.2451,42.2084,42.2451,9905.0
2020-08-10 14:20:00,46.08,46.23,46.04,46.21,9286.0,42.2451,42.3826,42.2084,42.3643,9286.0
2020-08-10 14:25:00,46.22,46.29,46.16,46.28,14722.0,42.3735,42.4376,42.3185,42.4285,14722.0
2020-08-10 14:30:00,46.27,46.27,46.21,46.23,10114.0,42.4193,42.4193,42.3643,42.3826,10114.0
2020-08-10 14:35:00,46.23,46.24,46.06,46.08,12273.0,42.3826,42.3918,42.2268,42.2451,12273.0
2020-08-10 14:40:00,46.07,46.11,46.05,46.08,24049.0,42.236,42.2726,42.2176,42.2451,24049.0
2020-08-10 14:45:00,46.08,46.15,46.06,46.13,8800.0,42.2451,42.3093,42.2268,42.291,8800.0
2020-08-10 14:50:00,46.11,46.12,46.08,46.09,6160.0,42.2726,42.2818,42.2451,42.2543,6160.0
2020-08-10 14:55:00,46.09,46.12,46.05,46.05,10506.0,42.2543,42.2818,42.2176,42.2176,10506.0
2020-08-10 15:00:00,46.05,46.08,46.03,46.05,13563.0,42.2176,42.2451,42.1993,42.2176,13563.0
2020-08-10 15:05:00,46.05,46.11,46.01,46.11,11487.0,42.2176,42.2726,42.1809,42.2726,11487.0
2020-08-10 15:10:00,46.11,46.16,46.1,46.16,13731.0,42.2726,42.3185,42.2635,42.3185,13731.0
2020-08-10 15:15:00,46.17,46.19,46.12,46.19,31758.0,42.3276,42.346,42.2818,42.346,31758.0
2020-08-10 15:20:00,46.18,46.23,46.18,46.22,17015.0,42.3368,42.3826,42.3368,42.3735,17015.0
2020-08-10 15:25:00,46.22,46.24,46.2,46.23,11496.0,42.3735,42.3918,42.3551,42.3826,11496.0
2020-08-10 15:30:00,46.22,46.23,46.14,46.16,17385.0,42.3735,42.3826,42.3001,42.3185,17385.0
2020-08-10 15:35:00,46.15,46.16,46.1,46.16,29023.0,42.3093,42.3185,42.2635,42.3185,29023.0
2020-08-10 15:40:00,46.16,46.19,46.13,46.19,31185.0,42.3185,42.346,42.291,42.346,31185.0
2020-08-10 15:45:00,46.17,46.18,46.05,46.05,33144.0,42.3276,42.3368,42.2176,42.2176,33144.0
2020-08-10 15:50:00,46.05,46.15,46.0,46.13,50821.0,42.2176,42.3093,42.1718,42.291,50821.0
2020-08-10 15:55:00,46.12,46.15,46.07,46.11,118610.0,42.2818,42.3093,42.236,42.2726,118610.0
2020-08-11 09:30:00,46.32,46.72,46.04,46.19,171554.0,42.4651,42.8319,42.2084,42.346,171554.0
2020-08-11 09:35:00,46.27,46.33,45.61,45.68,76833.0,42.4193,42.4743,41.8142,41.8784,76833.0
2020-08-11 09:40:00,45.69,45.96,45.68,45.92,31047.0,41.8876,42.1351,41.8784,42.0984,31047.0
2020-08-11 09:45:00,45.92,45.92,45.64,45.8,44662.0,42.0984,42.0984,41.8417,41.9884,44662.0
2020-08-11 09:50:00,45.79,46.04,45.78,46.01,29056.0,41.9793,42.2084,41.9701,42.1809,29056.0
2020-08-11 09:55:00,46.04,46.27,46.04,46.17,43163.0,42.2084,42.4193,42.2084,42.3276,43163.0
2020-08-11 10:00:00,46.17,46.23,46.03,46.18,29858.0,42.3276,42.3826,42.1993,42.3368,29858.0
2020-08-11 10:05:00,46.16,46.19,46.07,46.08,24051.0,42.3185,42.346,42.236,42.2451,24051.0
2020-08-11 10:10:00,46.1,46.19,46.01,46.1,22336.0,42.2635,42.346,42.1809,42.2635,22336.0
2020-08-11 10:15:00,46.1,46.11,45.97,45.99,33048.0,42.2635,42.2726,42.1443,42.1626,33048.0
2020-08-11 10:20:00,45.99,46.0,45.79,45.93,20527.0,42.1626,42.1718,41.9793,42.1076,20527.0
2020-08-11 10:25:00,45.94,45.97,45.76,45.94,21101.0,42.1168,42.1443,41.9517,42.1168,21101.0
2020-08-11 10:30:00,45.93,45.97,45.82,45.86,16343.0,42.1076,42.1443,42.0068,42.0434,16343.0
2020-08-11 10:35:00,45.85,45.93,45.82,45.91,22382.0,42.0343,42.1076,42.0068,42.0893,22382.0
2020-08-11 10:40:00,45.9,45.98,45.81,45.83,16432.0,42.0801,42.1534,41.9976,42.0159,16432.0
2020-08-11 10:45:00,45.83,45.86,45.71,45.73,22623.0,42.0159,42.0434,41.9059,41.9242,22623.0
2020-08-11 10:50:00,45.73,45.87,45.72,45.78,16994.0,41.9242,42.0526,41.9151,41.9701,16994.0
2020-08-11 10:55:00,45.79,45.92,45.79,45.83,14200.0,41.9793,42.0984,41.9793,42.0159,14200.0
2020-08-11 11:00:00,45.82,45.86,45.71,45.84,17611.0,42.0068,42.0434,41.9059,42.0251,17611.0
2020-08-11 11:05:00,45.83,45.88,45.68,45.68,31954.0,42.0159,42.0618,41.8784,41.8784,31954.0
2020-08-11 11:10:00,45.69,45.76,45.53,45.55,29025.0,41.8876,41.9517,41.7409,41.7592,29025.0
2020-08-11 11:15:00,45.54,45.66,45.54,45.62,24776.0,41.7501,41.8601,41.7501,41.8234,24776.0
2020-08-11 11:20:00,45.63,45.68,45.58,45.66,12464.0,41.8326,41.8784,41.7867,41.8601,12464.0
2020-08-11 11:25:00,45.66,45.71,45.55,45.69,13547.0,41.8601,41.9059,41.7592,41.8876,13547.0
2020-08-11 11:30:00,45.69,45.92,45.67,45.92,23306.0,41.8876,42.0984,41.8692,42.0984,23306.0
2020-08-11 11:35:00,45.89,45.93,45.71,45.74,16545.0,42.0709,42.1076,41.9059,41.9334,16545.0
2020-08-11 11:40:00,45.73,45.77,45.71,45.73,13419.0,41.9242,41.9609,41.9059,41.9242,13419.0
2020-08-11 11:45:00,45.71,45.73,45.62,45.63,10300.0,41.9059,41.9242,41.8234,41.8326,10300.0
2020-08-11 11:50:00,45.62,45.63,45.55,45.58,22001.0,41.8234,41.8326,41.7592,41.7867,22001.0
2020-08-11 11:55:00,45.59,45.63,45.54,45.62,12669.0,41.7959,41.8326,41.7501,41.8234,12669.0
2020-08-11 12:00:00,45.63,45.67,45.56,45.61,15625.0,41.8326,41.8692,41.7684,41.8142,15625.0
2020-08-11 12:05:00,45.62,45.65,45.62,45.62,9133.0,41.8234,41.8509,41.8234,41.8234,9133.0
2020-08-11 12:10:00,45.65,45.69,45.65,45.66,6779.0,41.8509,41.8876,41.8509,41.8601,6779.0
2020-08-11 12:15:00,45.67,45.68,45.63,45.66,6521.0,41.8692,41.8784,41.8326,41.8601,6521.0
2020-08-11 12:20:00,45.67,45.69,45.62,45.64,17062.0,41.8692,41.8876,41.8234,41.8417,17062.0
2020-08-11 12:25:00,45.63,45.75,45.63,45.75,8585.0,41.8326,41.9426,41.8326,41.9426,8585.0
2020-08-11 12:30:00,45.73,45.78,45.7,45.71,11553.0,41.9242,41.9701,41.8967,41.9059,11553.0
2020-08-11 12:35:00,45.71,45.71,45.57,45.63,8465.0,41.9059,41.9059,41.7776,41.8326,8465.0
2020-08-11 12:40:00,45.65,45.69,45.5,45.53,12673.0,41.8509,41.8876,41.7134,41.7409,12673.0
2020-08-11 12:45:00,45.52,45.61,45.52,45.59,7659.0,41.7317,41.8142,41.7317,41.7959,7659.0
2020-08-11 12:50:00,45.58,45.59,45.53,45.58,6110.0,41.7867,41.7959,41.7409,41.7867,6110.0
2020-08-11 12:55:00,45.59,45.59,45.51,45.58,19699.0,41.7959,41.7959,41.7226,41.7867,19699.0
2020-08-11 13:00:00,45.59,45.62,45.58,45.61,6842.0,41.7959,41.8234,41.7867,41.8142,6842.0
2020-08-11 13:05:00,45.59,45.67,45.59,45.67,6916.0,41.7959,41.8692,41.7959,41.8692,6916.0
2020-08-11 13:10:00,45.68,45.76,45.66,45.76,11371.0,41.8784,41.9517,41.8601,41.9517,11371.0
2020-08-11 13:15:00,45.74,45.81,45.72,45.81,12885.0,41.9334,41.9976,41.9151,41.9976,12885.0
2020-08-11 13:20:00,45.81,45.84,45.8,45.83,7419.0,41.9976,42.0251,41.9884,42.0159,7419.0
2020-08-11 13:25:00,45.85,45.9,45.81,45.81,11793.0,42.0343,42.0801,41.9976,41.9976,11793.0
2020-08-11 13:30:00,45.79,45.81,45.76,45.77,4538.0,41.9793,41.9976,41.9517,41.9609,4538.0
2020-08-11 13:35:00,45.76,45.78,45.7,45.7,6746.0,41.9517,41.9701,41.8967,41.8967,6746.0
2020-08-11 13:40:00,45.71,45.73,45.69,45.72,15076.0,41.9059,41.9242,41.8876,41.9151,15076.0
2020-08-11 13:45:00,45.71,45.71,45.61,45.63,6386.0,41.9059,41.9059,41.8142,41.8326,6386.0
2020-08-11 13:50:00,45.61,45.63,45.56,45.57,13086.0,41.8142,41.8326,41.7684,41.7776,13086.0
2020-08-11 13:55:00,45.56,45.66,45.55,45.65,37550.0,41.7684,41.8601,41.7592,41.8509,37550.0
2020-08-11 14:00:00,45.64,45.64,45.54,45.57,24632.0,41.8417,41.8417,41.7501,41.7776,24632.0
2020-08-11 14:05:00,45.55,45.56,45.5,45.54,9866.0,41.7592,41.7684,41.7134,41.7501,9866.0
2020-08-11 14:10:00,45.53,45.66,45.52,45.64,10533.0,41.7409,41.8601,41.7317,41.8417,10533.0
2020-08-11 14:15:00,45.64,45.65,45.56,45.59,9017.0,41.8417,41.8509,41.7684,41.7959,9017.0
2020-08-11 14:20:00,45.59,45.64,45.52,45.53,11115.0,41.7959,41.8417,41.7317,41.7409,11115.0
2020-08-11 14:25:00,45.52,45.53,45.45,45.51,10127.0,41.7317,41.7409,41.6675,41.7226,10127.0
2020-08-11 14:30:00,45.49,45.56,45.49,45.52,8829.0,41.7042,41.7684,41.7042,41.7317,8829.0
2020-08-11 14:35:00,45.53,45.53,45.42,45.45,10995.0,41.7409,41.7409,41.64,41.6675,10995.0
2020-08-11 14:40:00,45.47,45.51,45.43,45.49,8868.0,41.6859,41.7226,41.6492,41.7042,8868.0
2020-08-11 14:45:00,45.46,45.48,45.38,45.41,14845.0,41.6767,41.6951,41.6034,41.6309,14845.0
2020-08-11 14:50:00,45.4,45.46,45.39,45.45,8638.0,41.6217,41.6767,41.6125,41.6675,8638.0
2020-08-11 14:55:00,45.46,45.51,45.46,45.48,20776.0,41.6767,41.7226,41.6767,41.6951,20776.0
2020-08-11 15:00:00,45.48,45.48,45.37,45.39,11227.0,41.6951,41.6951,41.5942,41.6125,11227.0
2020-08-11 15:05:00,45.4,45.4,45.3,45.33,14151.0,41.6217,41.6217,41.53,41.5575,14151.0
2020-08-11 15:10:00,45.33,45.47,45.33,45.38,16255.0,41.5575,41.6859,41.5575,41.6034,16255.0
2020-08-11 15:15:00,45.38,45.38,45.21,45.23,46649.0,41.6034,41.6034,41.4475,41.4659,46649.0
2020-08-11 15:20:00,45.24,45.31,45.19,45.19,21068.0,41.475,41.5392,41.4292,41.4292,21068.0
2020-08-11 15:25:00,45.2,45.39,45.2,45.39,19728.0,41.4384,41.6125,41.4384,41.6125,19728.0
2020-08-11 15:30:00,45.41,45.43,45.23,45.26,35862.0,41.6309,41.6492,41.4659,41.4934,35862.0
2020-08-11 15:35:00,45.27,45.36,45.26,45.36,22767.0,41.5025,41.585,41.4934,41.585,22767.0
2020-08-11 15:40:00,45.39,45.43,45.29,45.33,42198.0,41.6125,41.6492,41.5209,41.5575,42198.0
2020-08-11 15:45:00,45.34,45.34,45.25,45.29,51343.0,41.5667,41.5667,41.4842,41.5209,51343.0
2020-08-11 15:50:00,45.3,45.31,45.16,45.27,90119.0,41.53,41.5392,41.4017,41.5025,90119.0
2020-08-11 15:55:00,45.27,45.42,45.26,45.41,236469.0,41.5025,41.64,41.4934,41.6309,236469.0
2020-08-12 09:30:00,45.92,46.02,45.85,45.91,51236.0,42.0984,42.1901,42.0343,42.0893,51236.0
2020-08-12 09:35:00,45.96,46.03,45.92,45.93,25741.0,42.1351,42.1993,42.0984,42.1076,25741.0
2020-08-12 09:40:00,45.9,45.92,45.74,45.79,6996.0,42.0801,42.0984,41.9334,41.9793,6996.0
2020-08-12 09:45:00,45.75,45.78,45.5,45.52,11884.0,41.9426,41.9701,41.7134,41.7317,11884.0
2020-08-12 09:50:00,45.53,45.56,45.38,45.44,14463.0,41.7409,41.7684,41.6034,41.6584,14463.0
2020-08-12 09:55:00,45.42,45.69,45.42,45.56,5851.0,41.64,41.8876,41.64,41.7684,5851.0
2020-08-12 10:00:00,45.53,45.54,45.46,45.53,16806.0,41.7409,41.7501,41.6767,41.7409,16806.0
2020-08-12 10:05:00,45.54,45.65,45.52,45.54,3602.0,41.7501,41.8509,41.7317,41.7501,3602.0
2020-08-12 10:10:00,45.56,45.64,45.54,45.55,7821.0,41.7684,41.8417,41.7501,41.7592,7821.0
2020-08-12 10:15:00,45.55,45.64,45.54,45.64,4646.0,41.7592,41.8417,41.7501,41.8417,4646.0
2020-08-12 10:20:00,45.64,45.7,45.61,45.64,8767.0,41.8417,41.8967,41.8142,41.8417,8767.0
2020-08-12 10:25:00,45.62,45.64,45.53,45.64,3107.0,41.8234,41.8417,41.7409,41.8417,3107.0
2020-08-12 10:30:00,45.65,45.76,45.63,45.7,12766.0,41.8509,41.9517,41.8326,41.8967,12766.0
2020-08-12 10:35:00,45.71,45.74,45.6,45.6,5028.0,41.9059,41.9334,41.8051,41.8051,5028.0
2020-08-12 10:40:00,45.59,45.64,45.57,45.57,6531.0,41.7959,41.8417,41.7776,41.7776,6531.0
2020-08-12 10:45:00,45.58,45.61,45.44,45.46,10573.0,41.7867,41.8142,41.6584,41.6767,10573.0
2020-08-12 10:50:00,45.5,45.51,45.41,45.49,10633.0,41.7134,41.7226,41.6309,41.7042,10633.0
2020-08-12 10:55:00,45.54,45.74,45.53,45.7,10303.0,41.7501,41.9334,41.7409,41.8967,10303.0
2020-08-12 11:00:00,45.67,45.86,45.67,45.81,19733.0,41.8692,42.0434,41.8692,41.9976,19733.0
2020-08-12 11:05:00,45.8,45.83,45.71,45.8,12032.0,41.9884,42.0159,41.9059,41.9884,12032.0
2020-08-12 11:10:00,45.8,45.8,45.62,45.74,34790.0,41.9884,41.9884,41.8234,41.9334,34790.0
2020-08-12 11:15:00,45.74,45.77,45.6,45.6,9934.0,41.9334,41.9609,41.8051,41.8051,9934.0
2020-08-12 11:20:00,45.56,45.58,45.51,45.56,5237.0,41.7684,41.7867,41.7226,41.7684,5237.0
2020-08-12 11:25:00,45.59,45.67,45.58,45.67,6069.0,41.7959,41.8692,41.7867,41.8692,6069.0
2020-08-12 11:30:00,45.64,45.8,45.63,45.79,6337.0,41.8417,41.9884,41.8326,41.9793,6337.0
2020-08-12 11:35:00,45.78,45.79,45.65,45.65,5699.0,41.9701,41.9793,41.8509,41.8509,5699.0
2020-08-12 11:40:00,45.63,45.66,45.59,45.63,5417.0,41.8326,41.8601,41.7959,41.8326,5417.0
2020-08-12 11:45:00,45.65,45.71,45.59,45.59,4990.0,41.8509,41.9059,41.7959,41.7959,4990.0
2020-08-12 11:50:00,45.58,45.59,45.48,45.49,6621.0,41.7867,41.7959,41.6951,41.7042,6621.0
2020-08-12 11:55:00,45.46,45.47,45.39,45.39,5006.0,41.6767,41.6859,41.6125,41.6125,5006.0
2020-08-12 12:00:00,45.4,45.41,45.33,45.41,15201.0,41.6217,41.6309,41.5575,41.6309,15201.0
2020-08-12 12:05:00,45.43,45.46,45.4,45.42,6411.0,41.6492,41.6767,41.6217,41.64,6411.0
2020-08-12 12:10:00,45.44,45.46,45.4,45.42,3018.0,41.6584,41.6767,41.6217,41.64,3018.0
2020-08-12 12:15:00,45.43,45.5,45.42,45.47,10424.0,41.6492,41.7134,41.64,41.6859,10424.0
2020-08-12 12:20:00,45.47,45.54,45.47,45.54,3195.0,41.6859,41.7501,41.6859,41.7501,3195.0
2020-08-12 12:25:00,45.53,45.57,45.52,45.55,6021.0,41.7409,41.7776,41.7317,41.7592,6021.0
2020-08-12 12:30:00,45.56,45.7,45.56,45.67,16275.0,41.7684,41.8967,41.7684,41.8692,16275.0
2020-08-12 12:35:00,45.67,45.75,45.67,45.74,13532.0,41.8692,41.9426,41.8692,41.9334,13532.0
2020-08-12 12:40:00,45.74,45.74,45.69,45.73,5880.0,41.9334,41.9334,41.8876,41.9242,5880.0
2020-08-12 12:45:00,45.75,45.79,45.74,45.74,6818.0,41.9426,41.9793,41.9334,41.9334,6818.0
2020-08-12 12:50:00,45.72,45.76,45.63,45.65,16967.0,41.9151,41.9517,41.8326,41.8509,16967.0
2020-08-12 12:55:00,45.65,45.66,45.59,45.59,7340.0,41.8509,41.8601,41.7959,41.7959,7340.0
2020-08-12 13:00:00,45.59,45.59,45.52,45.53,13192.0,41.7959,41.7959,41.7317,41.7409,13192.0
2020-08-12 13:05:00,45.54,45.54,45.43,45.43,12771.0,41.7501,41.7501,41.6492,41.6492,12771.0
2020-08-12 13:10:00,45.42,45.43,45.33,45.34,18359.0,41.64,41.6492,41.5575,41.5667,18359.0
2020-08-12 13:15:00,45.34,45.39,45.33,45.39,7662.0,41.5667,41.6125,41.5575,41.6125,7662.0
2020-08-12 13:20:00,45.39,45.44,45.39,45.44,4369.0,41.6125,41.6584,41.6125,41.6584,4369.0
2020-08-12 13:25:00,45.44,45.5,45.44,45.5,8841.0,41.6584,41.7134,41.6584,41.7134,8841.0
2020-08-12 13:30:00,45.54,45.54,45.48,45.52,3764.0,41.7501,41.7501,41.6951,41.7317,3764.0
2020-08-12 13:35:00,45.53,45.72,45.52,45.7,18751.0,41.7409,41.9151,41.7317,41.8967,18751.0
2020-08-12 13:40:00,45.7,45.71,45.62,45.65,5801.0,41.8967,41.9059,41.8234,41.8509,5801.0
2020-08-12 13:45:00,45.64,45.66,45.59,45.63,14385.0,41.8417,41.8601,41.7959,41.8326,14385.0
2020-08-12 13:50:00,45.62,45.72,45.62,45.7,4554.0,41.8234,41.9151,41.8234,41.8967,4554.0
2020-08-12 13:55:00,45.71,45.72,45.66,45.68,4393.0,41.9059,41.9151,41.8601,41.8784,4393.0
2020-08-12 14:00:00,45.67,45.67,45.63,45.65,5516.0,41.8692,41.8692,41.8326,41.8509,5516.0
2020-08-12 14:05:00,45.65,45.67,45.63,45.64,4969.0,41.8509,41.8692,41.8326,41.8417,4969.0
2020-08-12 14:10:00,45.65,45.68,45.59,45.63,9199.0,41.8509,41.8784,41.7959,41.8326,9199.0
2020-08-12 14:15:00,45.64,45.71,45.64,45.71,6649.0,41.8417,41.9059,41.8417,41.9059,6649.0
2020-08-12 14:20:00,45.72,45.8,45.71,45.79,15500.0,41.9151,41.9884,41.9059,41.9793,15500.0
2020-08-12 14:25:00,45.79,45.79,45.68,45.69,15727.0,41.9793,41.9793,41.8784,41.8876,15727.0
2020-08-12 14:30:00,45.69,45.74,45.69,45.73,14009.0,41.8876,41.9334,41.8876,41.9242,14009.0
2020-08-12 14:35:00,45.75,45.77,45.72,45.72,10091.0,41.9426,41.9609,41.9151,41.9151,10091.0
2020-08-12 14:40:00,45.72,45.77,45.71,45.77,12692.0,41.9151,41.9609,41.9059,41.9609,12692.0
2020-08-12 14:45:00,45.77,45.84,45.77,45.84,13369.0,41.9609,42.0251,41.9609,42.0251,13369.0
2020-08-12 14:50:00,45.84,45.89,45.82,45.85,9176.0,42.0251,42.0709,42.0068,42.0343,9176.0
2020-08-12 14:55:00,45.85,45.89,45.85,45.87,12619.0,42.0343,42.0709,42.0343,42.0526,12619.0
2020-08-12 15:00:00,45.87,45.88,45.82,45.82,12567.0,42.0526,42.0618,42.0068,42.0068,12567.0
2020-08-12 15:05:00,45.81,45.84,45.78,45.79,10904.0,41.9976,42.0251,41.9701,41.9793,10904.0
2020-08-12 15:10:00,45.8,45.86,45.79,45.86,9866.0,41.9884,42.0434,41.9793,42.0434,9866.0
2020-08-12 15:15:00,45.86,45.86,45.82,45.82,11697.0,42.0434,42.0434,42.0068,42.0068,11697.0
2020-08-12 15:20:00,45.83,45.88,45.83,45.87,6712.0,42.0159,42.0618,42.0159,42.0526,6712.0
2020-08-12 15:25:00,45.87,45.96,45.87,45.93,15977.0,42.0526,42.1351,42.0526,42.1076,15977.0
2020-08-12 15:30:00,45.93,45.93,45.81,45.86,19351.0,42.1076,42.1076,41.9976,42.0434,19351.0
2020-08-12 15:35:00,45.86,45.86,45.79,45.82,15182.0,42.0434,42.0434,41.9793,42.0068,15182.0
2020-08-12 15:40:00,45.82,45.84,45.79,45.81,38851.0,42.0068,42.0251,41.9793,41.9976,38851.0
2020-08-12 15:45:00,45.81,45.89,45.77,45.88,45580.0,41.9976,42.0709,41.9609,42.0618,45580.0
2020-08-12 15:50:00,45.89,45.97,45.88,45.97,92509.0,42.0709,42.1443,42.0618,42.1443,92509.0
2020-08-12 15:55:00,45.96,46.0,45.88,45.9,118196.0,42.1351,42.1718,42.0618,42.0801,118196.0
2020-08-13 09:30:00,45.24,45.4,45.03,45.11,56900.0,41.475,41.6217,41.2825,41.3558,56900.0
2020-08-13 09:35:00,45.07,45.17,45.02,45.07,23939.0,41.3192,41.4109,41.2733,41.3192,23939.0
2020-08-13 09:40:00,45.06,45.48,44.99,45.33,23417.0,41.31,41.6951,41.2458,41.5575,23417.0
2020-08-13 09:45:00,45.29,45.45,45.28,45.45,11390.0,41.5209,41.6675,41.5117,41.6675,11390.0
2020-08-13 09:50:00,45.4,45.61,45.4,45.54,16423.0,41.6217,41.8142,41.6217,41.7501,16423.0
2020-08-13 09:55:00,45.55,45.56,45.39,45.45,6384.0,41.7592,41.7684,41.6125,41.6675,6384.0
2020-08-13 10:00:00,45.41,45.57,45.4,45.46,15860.0,41.6309,41.7776,41.6217,41.6767,15860.0
2020-08-13 10:05:00,45.47,45.59,45.46,45.52,3740.0,41.6859,41.7959,41.6767,41.7317,3740.0
2020-08-13 10:10:00,45.5,45.56,45.45,45.48,4631.0,41.7134,41.7684,41.6675,41.6951,4631.0
2020-08-13 10:15:00,45.44,45.58,45.42,45.58,7029.0,41.6584,41.7867,41.64,41.7867,7029.0
2020-08-13 10:20:00,45.56,45.56,45.35,45.43,11667.0,41.7684,41.7684,41.5759,41.6492,11667.0
2020-08-13 10:25:00,45.43,45.5,45.39,45.39,7367.0,41.6492,41.7134,41.6125,41.6125,7367.0
2020-08-13 10:30:00,45.38,45.46,45.37,45.44,3091.0,41.6034,41.6767,41.5942,41.6584,3091.0
2020-08-13 10:35:00,45.44,45.47,45.35,45.4,7358.0,41.6584,41.6859,41.5759,41.6217,7358.0
2020-08-13 10:40:00,45.41,45.47,45.39,45.4,7088.0,41.6309,41.6859,41.6125,41.6217,7088.0
2020-08-13 10:45:00,45.38,45.42,45.35,45.39,8942.0,41.6034,41.64,41.5759,41.6125,8942.0
2020-08-13 10:50:00,45.38,45.56,45.37,45.53,7105.0,41.6034,41.7684,41.5942,41.7409,7105.0
2020-08-13 10:55:00,45.54,45.58,45.47,45.5,6210.0,41.7501,41.7867,41.6859,41.7134,6210.0
2020-08-13 11:00:00,45.49,45.5,45.35,45.38,20626.0,41.7042,41.7134,41.5759,41.6034,20626.0
2020-08-13 11:05:00,45.38,45.42,45.32,45.36,10320.0,41.6034,41.64,41.5484,41.585,10320.0
2020-08-13 11:10:00,45.36,45.47,45.33,45.46,3260.0,41.585,41.6859,41.5575,41.6767,3260.0
2020-08-13 11:15:00,45.48,45.48,45.37,45.39,2429.0,41.6951,41.6951,41.5942,41.6125,2429.0
2020-08-13 11:20:00,45.38,45.4,45.29,45.37,11321.0,41.6034,41.6217,41.5209,41.5942,11321.0
2020-08-13 11:25:00,45.37,45.48,45.33,45.43,8402.0,41.5942,41.6951,41.5575,41.6492,8402.0
2020-08-13 11:30:00,45.43,45.48,45.36,45.38,9374.0,41.6492,41.6951,41.585,41.6034,9374.0
2020-08-13 11:35:00,45.4,45.45,45.4,45.41,3166.0,41.6217,41.6675,41.6217,41.6309,3166.0
2020-08-13 11:40:00,45.42,45.53,45.42,45.44,6023.0,41.64,41.7409,41.64,41.6584,6023.0
2020-08-13 11:45:00,45.46,45.51,45.45,45.5,13959.0,41.6767,41.7226,41.6675,41.7134,13959.0
2020-08-13 11:50:00,45.51,45.55,45.47,45.52,7265.0,41.7226,41.7592,41.6859,41.7317,7265.0
2020-08-13 11:55:00,45.51,45.55,45.5,45.53,3424.0,41.7226,41.7592,41.7134,41.7409,3424.0
2020-08-13 12:00:00,45.54,45.54,45.46,45.48,3458.0,41.7501,41.7501,41.6767,41.6951,3458.0
2020-08-13 12:05:00,45.51,45.52,45.49,45.52,749.0,41.7226,41.7317,41.7042,41.7317,749.0
2020-08-13 12:10:00,45.52,45.59,45.51,45.54,7664.0,41.7317,41.7959,41.7226,41.7501,7664.0
2020-08-13 12:15:00,45.54,45.54,45.5,45.5,2561.0,41.7501,41.7501,41.7134,41.7134,2561.0
2020-08-13 12:20:00,45.5,45.53,45.47,45.53,9428.0,41.7134,41.7409,41.6859,41.7409,9428.0
2020-08-13 12:25:00,45.53,45.54,45.46,45.46,6237.0,41.7409,41.7501,41.6767,41.6767,6237.0
2020-08-13 12:30:00,45.47,45.5,45.44,45.44,2775.0,41.6859,41.7134,41.6584,41.6584,2775.0
2020-08-13 12:35:00,45.43,45.49,45.41,45.47,4846.0,41.6492,41.7042,41.6309,41.6859,4846.0
2020-08-13 12:40:00,45.47,45.49,45.45,45.45,3293.0,41.6859,41.7042,41.6675,41.6675,3293.0
2020-08-13 12:45:00,45.5,45.62,45.5,45.62,10617.0,41.7134,41.8234,41.7134,41.8234,10617.0
2020-08-13 12:50:00,45.63,45.64,45.58,45.59,6478.0,41.8326,41.8417,41.7867,41.7959,6478.0
2020-08-13 12:55:00,45.59,45.6,45.54,45.6,5479.0,41.7959,41.8051,41.7501,41.8051,5479.0
2020-08-13 13:00:00,45.59,45.69,45.59,45.64,9431.0,41.7959,41.8876,41.7959,41.8417,9431.0
2020-08-13 13:05:00,45.66,45.7,45.65,45.68,6782.0,41.8601,41.8967,41.8509,41.8784,6782.0
2020-08-13 13:10:00,45.68,45.72,45.66,45.72,15069.0,41.8784,41.9151,41.8601,41.9151,15069.0
2020-08-13 13:15:00,45.72,45.75,45.71,45.72,8207.0,41.9151,41.9426,41.9059,41.9151,8207.0
2020-08-13 13:20:00,45.72,45.77,45.7,45.77,5068.0,41.9151,41.9609,41.8967,41.9609,5068.0
2020-08-13 13:25:00,45.77,45.83,45.76,45.82,2413.0,41.9609,42.0159,41.9517,42.0068,2413.0
2020-08-13 13:30:00,45.81,45.81,45.68,45.72,13238.0,41.9976,41.9976,41.8784,41.9151,13238.0
2020-08-13 13:35:00,45.71,45.79,45.71,45.79,4280.0,41.9059,41.9793,41.9059,41.9793,4280.0
2020-08-13 13:40:00,45.79,45.79,45.74,45.78,6834.0,41.9793,41.9793,41.9334,41.9701,6834.0
2020-08-13 13:45:00,45.78,45.83,45.78,45.8,6732.0,41.9701,42.0159,41.9701,41.9884,6732.0
2020-08-13 13:50:00,45.81,45.82,45.76,45.76,6910.0,41.9976,42.0068,41.9517,41.9517,6910.0
2020-08-13 13:55:00,45.76,45.76,45.59,45.61,21527.0,41.9517,41.9517,41.7959,41.8142,21527.0
2020-08-13 14:00:00,45.6,45.67,45.6,45.64,3029.0,41.8051,41.8692,41.8051,41.8417,3029.0
2020-08-13 14:05:00,45.66,45.66,45.6,45.64,4295.0,41.8601,41.8601,41.8051,41.8417,4295.0
2020-08-13 14:10:00,45.64,45.66,45.62,45.66,12888.0,41.8417,41.8601,41.8234,41.8601,12888.0
2020-08-13 14:15:00,45.66,45.67,45.55,45.56,7126.0,41.8601,41.8692,41.7592,41.7684,7126.0
2020-08-13 14:20:00,45.54,45.57,45.5,45.57,6981.0,41.7501,41.7776,41.7134,41.7776,6981.0
2020-08-13 14:25:00,45.56,45.6,45.55,45.57,5430.0,41.7684,41.8051,41.7592,41.7776,5430.0
2020-08-13 14:30:00,45.56,45.59,45.5,45.53,11515.0,41.7684,41.7959,41.7134,41.7409,11515.0
2020-08-13 14:35:00,45.52,45.52,45.44,45.5,8459.0,41.7317,41.7317,41.6584,41.7134,8459.0
2020-08-13 14:40:00,45.5,45.54,45.46,45.47,12674.0,41.7134,41.7501,41.6767,41.6859,12674.0
2020-08-13 14:45:00,45.48,45.57,45.48,45.53,5075.0,41.6951,41.7776,41.6951,41.7409,5075.0
2020-08-13 14:50:00,45.51,45.51,45.39,45.41,20651.0,41.7226,41.7226,41.6125,41.6309,20651.0
2020-08-13 14:55:00,45.41,45.46,45.37,45.42,7961.0,41.6309,41.6767,41.5942,41.64,7961.0
2020-08-13 15:00:00,45.44,45.47,45.38,45.41,7932.0,41.6584,41.6859,41.6034,41.6309,7932.0
2020-08-13 15:05:00,45.4,45.46,45.4,45.4,4319.0,41.6217,41.6767,41.6217,41.6217,4319.0
2020-08-13 15:10:00,45.42,45.45,45.37,45.44,8548.0,41.64,41.6675,41.5942,41.6584,8548.0
2020-08-13 15:15:00,45.45,45.5,45.44,45.49,10582.0,41.6675,41.7134,41.6584,41.7042,10582.0
2020-08-13 15:20:00,45.49,45.56,45.48,45.56,7685.0,41.7042,41.7684,41.6951,41.7684,7685.0
2020-08-13 15:25:00,45.55,45.55,45.5,45.51,10395.0,41.7592,41.7592,41.7134,41.7226,10395.0
2020-08-13 15:30:00,45.51,45.54,45.5,45.53,15632.0,41.7226,41.7501,41.7134,41.7409,15632.0
2020-08-13 15:35:00,45.53,45.53,45.48,45.49,13700.0,41.7409,41.7409,41.6951,41.7042,13700.0
2020-08-13 15:40:00,45.49,45.53,45.47,45.52,12926.0,41.7042,41.7409,41.6859,41.7317,12926.0
2020-08-13 15:45:00,45.52,45.53,45.43,45.47,40975.0,41.7317,41.7409,41.6492,41.6859,40975.0
2020-08-13 15:50:00,45.47,45.48,45.4,45.45,47367.0,41.6859,41.6951,41.6217,41.6675,47367.0
2020-08-13 15:55:00,45.44,45.53,45.43,45.49,111582.0,41.6584,41.7409,41.6492,41.7042,111582.0
2020-08-14 09:30:00,45.18,45.3,45.02,45.25,12877.0,41.42,41.53,41.2733,41.4842,12877.0
2020-08-14 09:35:00,45.32,45.43,45.19,45.37,5347.0,41.5484,41.6492,41.4292,41.5942,5347.0
2020-08-14 09:40:00,45.35,45.45,45.34,45.4,4110.0,41.5759,41.6675,41.5667,41.6217,4110.0
2020-08-14 09:45:00,45.4,45.46,45.3,45.41,16144.0,41.6217,41.6767,41.53,41.6309,16144.0
2020-08-14 09:50:00,45.45,45.6,45.43,45.55,6199.0,41.6675,41.8051,41.6492,41.7592,6199.0
2020-08-14 09:55:00,45.56,45.64,45.54,45.56,10655.0,41.7684,41.8417,41.7501,41.7684,10655.0
2020-08-14 10:00:00,45.58,45.65,45.58,45.62,3895.0,41.7867,41.8509,41.7867,41.8234,3895.0
2020-08-14 10:05:00,45.61,45.82,45.6,45.82,8597.0,41.8142,42.0068,41.8051,42.0068,8597.0
2020-08-14 10:10:00,45.78,45.78,45.63,45.65,6803.0,41.9701,41.9701,41.8326,41.8509,6803.0
2020-08-14 10:15:00,45.57,45.63,45.51,45.61,18347.0,41.7776,41.8326,41.7226,41.8142,18347.0
2020-08-14 10:20:00,45.64,45.87,45.64,45.86,15465.0,41.8417,42.0526,41.8417,42.0434,15465.0
2020-08-14 10:25:00,45.87,45.87,45.75,45.82,9994.0,42.0526,42.0526,41.9426,42.0068,9994.0
2020-08-14 10:30:00,45.85,45.88,45.81,45.86,10890.0,42.0343,42.0618,41.9976,42.0434,10890.0
2020-08-14 10:35:00,45.88,45.9,45.8,45.83,9416.0,42.0618,42.0801,41.9884,42.0159,9416.0
2020-08-14 10:40:00,45.83,45.89,45.76,45.77,12076.0,42.0159,42.0709,41.9517,41.9609,12076.0
2020-08-14 10:45:00,45.79,45.81,45.75,45.78,2108.0,41.9793,41.9976,41.9426,41.9701,2108.0
2020-08-14 10:50:00,45.78,45.81,45.76,45.81,7302.0,41.9701,41.9976,41.9517,41.9976,7302.0
2020-08-14 10:55:00,45.82,45.93,45.81,45.93,17858.0,42.0068,42.1076,41.9976,42.1076,17858.0
2020-08-14 11:00:00,45.93,45.98,45.9,45.98,5257.0,42.1076,42.1534,42.0801,42.1534,5257.0
2020-08-14 11:05:00,45.96,46.05,45.96,46.05,19300.0,42.1351,42.2176,42.1351,42.2176,19300.0
2020-08-14 11:10:00,46.02,46.19,45.99,46.18,27082.0,42.1901,42.346,42.1626,42.3368,27082.0
2020-08-14 11:15:00,46.19,46.21,46.14,46.21,14203.0,42.346,42.3643,42.3001,42.3643,14203.0
2020-08-14 11:20:00,46.21,46.25,46.2,46.21,4849.0,42.3643,42.401,42.3551,42.3643,4849.0
2020-08-14 11:25:00,46.21,46.28,46.2,46.28,9184.0,42.3643,42.4285,42.3551,42.4285,9184.0
2020-08-14 11:30:00,46.29,46.3,46.25,46.25,4266.0,42.4376,42.4468,42.401,42.401,4266.0
2020-08-14 11:35:00,46.25,46.26,46.22,46.25,14867.0,42.401,42.4101,42.3735,42.401,14867.0
2020-08-14 11:40:00,46.28,46.28,46.19,46.24,10420.0,42.4285,42.4285,42.346,42.3918,10420.0
2020-08-14 11:45:00,46.23,46.27,46.22,46.26,11057.0,42.3826,42.4193,42.3735,42.4101,11057.0
2020-08-14 11:50:00,46.26,46.3,46.2,46.2,6536.0,42.4101,42.4468,42.3551,42.3551,6536.0
2020-08-14 11:55:00,46.21,46.3,46.19,46.3,5994.0,42.3643,42.4468,42.346,42.4468,5994.0
2020-08-14 12:00:00,46.29,46.29,46.22,46.24,10712.0,42.4376,42.4376,42.3735,42.3918,10712.0
2020-08-14 12:05:00,46.25,46.39,46.22,46.39,6160.0,42.401,42.5293,42.3735,42.5293,6160.0
2020-08-14 12:10:00,46.38,46.48,46.38,46.48,10598.0,42.5202,42.6118,42.5202,42.6118,10598.0
2020-08-14 12:15:00,46.46,46.46,46.41,46.43,2320.0,42.5935,42.5935,42.5477,42.566,2320.0
2020-08-14 12:20:00,46.43,46.45,46.32,46.36,8776.0,42.566,42.5843,42.4651,42.5018,8776.0
2020-08-14 12:25:00,46.34,46.36,46.32,46.35,3385.0,42.4835,42.5018,42.4651,42.4926,3385.0
2020-08-14 12:30:00,46.34,46.39,46.34,46.39,6774.0,42.4835,42.5293,42.4835,42.5293,6774.0
2020-08-14 12:35:00,46.38,46.38,46.29,46.3,12172.0,42.5202,42.5202,42.4376,42.4468,12172.0
2020-08-14 12:40:00,46.28,46.28,46.24,46.27,9894.0,42.4285,42.4285,42.3918,42.4193,9894.0
2020-08-14 12:45:00,46.26,46.26,46.2,46.2,6669.0,42.4101,42.4101,42.3551,42.3551,6669.0
2020-08-14 12:50:00,46.19,46.25,46.17,46.25,21037.0,42.346,42.401,42.3276,42.401,21037.0
2020-08-14 12:55:00,46.27,46.33,46.22,46.24,8152.0,42.4193,42.4743,42.3735,42.3918,8152.0
2020-08-14 13:00:00,46.23,46.27,46.2,46.25,3333.0,42.3826,42.4193,42.3551,42.401,3333.0
2020-08-14 13:05:00,46.24,46.34,46.23,46.32,2993.0,42.3918,42.4835,42.3826,42.4651,2993.0
2020-08-14 13:10:00,46.33,46.34,46.29,46.31,3163.0,42.4743,42.4835,42.4376,42.456,3163.0
2020-08-14 13:15:00,46.32,46.33,46.29,46.32,4452.0,42.4651,42.4743,42.4376,42.4651,4452.0
2020-08-14 13:20:00,46.32,46.36,46.28,46.36,9879.0,42.4651,42.5018,42.4285,42.5018,9879.0
2020-08-14 13:25:00,46.37,46.4,46.35,46.39,3217.0,42.511,42.5385,42.4926,42.5293,3217.0
2020-08-14 13:30:00,46.37,46.42,46.37,46.42,8079.0,42.511,42.5568,42.511,42.5568,8079.0
2020-08-14 13:35:00,46.41,46.41,46.35,46.4,3303.0,42.5477,42.5477,42.4926,42.5385,3303.0
2020-08-14 13:40:00,46.39,46.5,46.38,46.42,26198.0,42.5293,42.6302,42.5202,42.5568,26198.0
2020-08-14 13:45:00,46.46,46.49,46.45,46.47,5836.0,42.5935,42.621,42.5843,42.6027,5836.0
2020-08-14 13:50:00,46.47,46.52,46.47,46.52,3465.0,42.6027,42.6485,42.6027,42.6485,3465.0
2020-08-14 13:55:00,46.52,46.56,46.52,46.52,6499.0,42.6485,42.6852,42.6485,42.6485,6499.0
2020-08-14 14:00:00,46.52,46.52,46.48,46.51,9075.0,42.6485,42.6485,42.6118,42.6393,9075.0
2020-08-14 14:05:00,46.51,46.53,46.5,46.51,4058.0,42.6393,42.6577,42.6302,42.6393,4058.0
2020-08-14 14:10:00,46.52,46.52,46.47,46.49,5954.0,42.6485,42.6485,42.6027,42.621,5954.0
2020-08-14 14:15:00,46.48,46.5,46.47,46.49,5473.0,42.6118,42.6302,42.6027,42.621,5473.0
2020-08-14 14:20:00,46.48,46.49,46.37,46.37,16423.0,42.6118,42.621,42.511,42.511,16423.0
2020-08-14 14:25:00,46.38,46.38,46.32,46.33,8144.0,42.5202,42.5202,42.4651,42.4743,8144.0
2020-08-14 14:30:00,46.33,46.33,46.27,46.3,10955.0,42.4743,42.4743,42.4193,42.4468,10955.0
2020-08-14 14:35:00,46.3,46.31,46.25,46.25,8359.0,42.4468,42.456,42.401,42.401,8359.0
2020-08-14 14:40:00,46.25,46.26,46.17,46.21,10106.0,42.401,42.4101,42.3276,42.3643,10106.0
2020-08-14 14:45:00,46.21,46.21,46.14,46.16,6140.0,42.3643,42.3643,42.3001,42.3185,6140.0
2020-08-14 14:50:00,46.17,46.28,46.16,46.27,25054.0,42.3276,42.4285,42.3185,42.4193,25054.0
2020-08-14 14:55:00,46.27,46.28,46.2,46.2,7768.0,42.4193,42.4285,42.3551,42.3551,7768.0
2020-08-14 15:00:00,46.2,46.27,46.18,46.27,24200.0,42.3551,42.4193,42.3368,42.4193,24200.0
2020-08-14 15:05:00,46.26,46.26,46.17,46.23,7520.0,42.4101,42.4101,42.3276,42.3826,7520.0
2020-08-14 15:10:00,46.22,46.22,46.18,46.2,3744.0,42.3735,42.3735,42.3368,42.3551,3744.0
2020-08-14 15:15:00,46.15,46.21,46.15,46.18,12547.0,42.3093,42.3643,42.3093,42.3368,12547.0
2020-08-14 15:20:00,46.18,46.19,46.12,46.14,6257.0,42.3368,42.346,42.2818,42.3001,6257.0
2020-08-14 15:25:00,46.12,46.2,46.12,46.19,6701.0,42.2818,42.3551,42.2818,42.346,6701.0
2020-08-14 15:30:00,46.18,46.18,46.06,46.06,24663.0,42.3368,42.3368,42.2268,42.2268,24663.0
2020-08-14 15:35:00,46.06,46.08,46.03,46.08,23535.0,42.2268,42.2451,42.1993,42.2451,23535.0
2020-08-14 15:40:00,46.07,46.11,46.05,46.11,13687.0,42.236,42.2726,42.2176,42.2726,13687.0
2020-08-14 15:45:00,46.1,46.12,46.01,46.02,26451.0,42.2635,42.2818,42.1809,42.1901,26451.0
2020-08-14 15:50:00,46.01,46.18,46.01,46.17,36212.0,42.1809,42.3368,42.1809,42.3276,36212.0
2020-08-14 15:55:00,46.16,46.28,46.14,46.26,108230.0,42.3185,42.4285,42.3001,42.4101,108230.0
2020-08-17 09:30:00,46.53,46.79,46.41,46.78,66314.0,42.6577,42.896,42.5477,42.8869,66314.0
2020-08-17 09:35:00,46.8,46.82,46.6,46.69,22266.0,42.9052,42.9235,42.7218,42.8044,22266.0
2020-08-17 09:40:00,46.69,46.69,46.47,46.52,25684.0,42.8044,42.8044,42.6027,42.6485,25684.0
2020-08-17 09:45:00,46.55,46.82,46.55,46.82,16536.0,42.676,42.9235,42.676,42.9235,16536.0
2020-08-17 09:50:00,46.81,46.84,46.63,46.68,19649.0,42.9144,42.9419,42.7493,42.7952,19649.0
2020-08-17 09:55:00,46.68,46.68,46.48,46.57,26349.0,42.7952,42.7952,42.6118,42.6943,26349.0
2020-08-17 10:00:00,46.57,46.59,46.46,46.59,33437.0,42.6943,42.7127,42.5935,42.7127,33437.0
2020-08-17 10:05:00,46.59,46.67,46.53,46.64,8097.0,42.7127,42.786,42.6577,42.7585,8097.0
2020-08-17 10:10:00,46.65,46.69,46.54,46.62,16765.0,42.7677,42.8044,42.6668,42.7402,16765.0
2020-08-17 10:15:00,46.61,46.65,46.57,46.65,10261.0,42.731,42.7677,42.6943,42.7677,10261.0
2020-08-17 10:20:00,46.65,46.72,46.6,46.72,7127.0,42.7677,42.8319,42.7218,42.8319,7127.0
2020-08-17 10:25:00,46.71,46.72,46.62,46.63,11234.0,42.8227,42.8319,42.7402,42.7493,11234.0
2020-08-17 10:30:00,46.63,46.8,46.63,46.78,28968.0,42.7493,42.9052,42.7493,42.8869,28968.0
2020-08-17 10:35:00,46.79,46.8,46.56,46.58,11410.0,42.896,42.9052,42.6852,42.7035,11410.0
2020-08-17 10:40:00,46.6,46.61,46.53,46.58,14482.0,42.7218,42.731,42.6577,42.7035,14482.0
2020-08-17 10:45:00,46.6,46.66,46.56,46.66,34962.0,42.7218,42.7768,42.6852,42.7768,34962.0
2020-08-17 10:50:00,46.67,46.72,46.61,46.72,21865.0,42.786,42.8319,42.731,42.8319,21865.0
2020-08-17 10:55:00,46.72,46.74,46.67,46.72,16106.0,42.8319,42.8502,42.786,42.8319,16106.0
2020-08-17 11:00:00,46.72,46.83,46.69,46.8,23483.0,42.8319,42.9327,42.8044,42.9052,23483.0
2020-08-17 11:05:00,46.8,46.81,46.65,46.75,32990.0,42.9052,42.9144,42.7677,42.8594,32990.0
2020-08-17 11:10:00,46.77,46.81,46.75,46.79,10954.0,42.8777,42.9144,42.8594,42.896,10954.0
2020-08-17 11:15:00,46.81,46.81,46.73,46.73,8508.0,42.9144,42.9144,42.841,42.841,8508.0
2020-08-17 11:20:00,46.75,46.78,46.72,46.74,7634.0,42.8594,42.8869,42.8319,42.8502,7634.0
2020-08-17 11:25:00,46.74,46.74,46.71,46.73,4196.0,42.8502,42.8502,42.8227,42.841,4196.0
2020-08-17 11:30:00,46.73,46.73,46.69,46.72,9724.0,42.841,42.841,42.8044,42.8319,9724.0
2020-08-17 11:35:00,46.73,46.74,46.63,46.63,12989.0,42.841,42.8502,42.7493,42.7493,12989.0
2020-08-17 11:40:00,46.63,46.64,46.58,46.61,7582.0,42.7493,42.7585,42.7035,42.731,7582.0
2020-08-17 11:45:00,46.59,46.62,46.58,46.58,7376.0,42.7127,42.7402,42.7035,42.7035,7376.0
2020-08-17 11:50:00,46.58,46.64,46.54,46.62,18152.0,42.7035,42.7585,42.6668,42.7402,18152.0
2020-08-17 11:55:00,46.61,46.61,46.53,46.61,17089.0,42.731,42.731,42.6577,42.731,17089.0
2020-08-17 12:00:00,46.61,46.64,46.61,46.61,8597.0,42.731,42.7585,42.731,42.731,8597.0
2020-08-17 12:05:00,46.62,46.65,46.6,46.65,6447.0,42.7402,42.7677,42.7218,42.7677,6447.0
2020-08-17 12:10:00,46.66,46.66,46.62,46.63,5768.0,42.7768,42.7768,42.7402,42.7493,5768.0
2020-08-17 12:15:00,46.62,46.67,46.62,46.65,5936.0,42.7402,42.786,42.7402,42.7677,5936.0
2020-08-17 12:20:00,46.65,46.66,46.56,46.57,8442.0,42.7677,42.7768,42.6852,42.6943,8442.0
2020-08-17 12:25:00,46.57,46.59,46.55,46.58,5624.0,42.6943,42.7127,42.676,42.7035,5624.0
2020-08-17 12:30:00,46.58,46.6,46.57,46.6,4996.0,42.7035,42.7218,42.6943,42.7218,4996.0
2020-08-17 12:35:00,46.63,46.63,46.55,46.58,5866.0,42.7493,42.7493,42.676,42.7035,5866.0
2020-08-17 12:40:00,46.58,46.59,46.55,46.56,4290.0,42.7035,42.7127,42.676,42.6852,4290.0
2020-08-17 12:45:00,46.57,46.57,46.5,46.53,12881.0,42.6943,42.6943,42.6302,42.6577,12881.0
2020-08-17 12:50:00,46.53,46.53,46.42,46.47,20188.0,42.6577,42.6577,42.5568,42.6027,20188.0
2020-08-17 12:55:00,46.46,46.46,46.38,46.41,8289.0,42.5935,42.5935,42.5202,42.5477,8289.0
2020-08-17 13:00:00,46.4,46.4,46.33,46.37,12221.0,42.5385,42.5385,42.4743,42.511,12221.0
2020-08-17 13:05:00,46.38,46.38,46.3,46.33,10664.0,42.5202,42.5202,42.4468,42.4743,10664.0
2020-08-17 13:10:00,46.33,46.34,46.28,46.34,7363.0,42.4743,42.4835,42.4285,42.4835,7363.0
2020-08-17 13:15:00,46.34,46.35,46.32,46.33,6164.0,42.4835,42.4926,42.4651,42.4743,6164.0
2020-08-17 13:20:00,46.33,46.43,46.33,46.4,18201.0,42.4743,42.566,42.4743,42.5385,18201.0
2020-08-17 13:25:00,46.4,46.4,46.34,46.35,4712.0,42.5385,42.5385,42.4835,42.4926,4712.0
2020-08-17 13:30:00,46.35,46.39,46.33,46.38,5443.0,42.4926,42.5293,42.4743,42.5202,5443.0
2020-08-17 13:35:00,46.38,46.4,46.37,46.37,14092.0,42.5202,42.5385,42.511,42.511,14092.0
2020-08-17 13:40:00,46.37,46.37,46.31,46.31,5896.0,42.511,42.511,42.456,42.456,5896.0
2020-08-17 13:45:00,46.31,46.31,46.23,46.23,23783.0,42.456,42.456,42.3826,42.3826,23783.0
2020-08-17 13:50:00,46.23,46.27,46.22,46.23,6325.0,42.3826,42.4193,42.3735,42.3826,6325.0
2020-08-17 13:55:00,46.22,46.28,46.22,46.27,5452.0,42.3735,42.4285,42.3735,42.4193,5452.0
2020-08-17 14:00:00,46.27,46.3,46.25,46.27,6928.0,42.4193,42.4468,42.401,42.4193,6928.0
2020-08-17 14:05:00,46.3,46.31,46.28,46.3,5677.0,42.4468,42.456,42.4285,42.4468,5677.0
2020-08-17 14:10:00,46.3,46.3,46.23,46.25,7568.0,42.4468,42.4468,42.3826,42.401,7568.0
2020-08-17 14:15:00,46.24,46.27,46.2,46.22,11494.0,42.3918,42.4193,42.3551,42.3735,11494.0
2020-08-17 14:20:00,46.22,46.25,46.21,46.22,9588.0,42.3735,42.401,42.3643,42.3735,9588.0
2020-08-17 14:25:00,46.23,46.26,46.21,46.22,8130.0,42.3826,42.4101,42.3643,42.3735,8130.0
2020-08-17 14:30:00,46.22,46.34,46.2,46.34,13322.0,42.3735,42.4835,42.3551,42.4835,13322.0
2020-08-17 14:35:00,46.35,46.46,46.35,46.46,36561.0,42.4926,42.5935,42.4926,42.5935,36561.0
2020-08-17 14:40:00,46.46,46.52,46.44,46.49,38031.0,42.5935,42.6485,42.5752,42.621,38031.0
2020-08-17 14:45:00,46.49,46.56,46.48,46.56,30793.0,42.621,42.6852,42.6118,42.6852,30793.0
2020-08-17 14:50:00,46.57,46.63,46.53,46.59,35653.0,42.6943,42.7493,42.6577,42.7127,35653.0
2020-08-17 14:55:00,46.6,46.64,46.58,46.64,32510.0,42.7218,42.7585,42.7035,42.7585,32510.0
2020-08-17 15:00:00,46.63,46.66,46.6,46.63,35789.0,42.7493,42.7768,42.7218,42.7493,35789.0
2020-08-17 15:05:00,46.63,46.69,46.63,46.64,38080.0,42.7493,42.8044,42.7493,42.7585,38080.0
2020-08-17 15:10:00,46.66,46.71,46.63,46.71,36509.0,42.7768,42.8227,42.7493,42.8227,36509.0
2020-08-17 15:15:00,46.7,46.7,46.43,46.49,28078.0,42.8135,42.8135,42.566,42.621,28078.0
2020-08-17 15:20:00,46.49,46.5,46.41,46.43,22512.0,42.621,42.6302,42.5477,42.566,22512.0
2020-08-17 15:25:00,46.42,46.42,46.36,46.37,22252.0,42.5568,42.5568,42.5018,42.511,22252.0
2020-08-17 15:30:00,46.37,46.44,46.37,46.43,16606.0,42.511,42.5752,42.511,42.566,16606.0
2020-08-17 15:35:00,46.43,46.43,46.36,46.4,29882.0,42.566,42.566,42.5018,42.5385,29882.0
2020-08-17 15:40:00,46.41,46.48,46.4,46.45,22257.0,42.5477,42.6118,42.5385,42.5843,22257.0
2020-08-17 15:45:00,46.45,46.49,46.44,46.47,27145.0,42.5843,42.621,42.5752,42.6027,27145.0
2020-08-17 15:50:00,46.48,46.49,46.43,46.47,51988.0,42.6118,42.621,42.566,42.6027,51988.0
2020-08-17 15:55:00,46.47,46.47,46.35,46.37,119657.0,42.6027,42.6027,42.4926,42.511,119657.0
2020-08-18 09:30:00,46.39,46.55,46.22,46.28,32392.0,42.5293,42.676,42.3735,42.4285,32392.0
2020-08-18 09:35:00,46.32,46.71,46.32,46.44,37205.0,42.4651,42.8227,42.4651,42.5752,37205.0
2020-08-18 09:40:00,46.48,46.76,46.48,46.7,16059.0,42.6118,42.8685,42.6118,42.8135,16059.0
2020-08-18 09:45:00,46.7,46.8,46.66,46.69,13897.0,42.8135,42.9052,42.7768,42.8044,13897.0
2020-08-18 09:50:00,46.75,46.82,46.62,46.65,14942.0,42.8594,42.9235,42.7402,42.7677,14942.0
2020-08-18 09:55:00,46.67,46.7,46.48,46.51,25004.0,42.786,42.8135,42.6118,42.6393,25004.0
2020-08-18 10:00:00,46.53,46.64,46.51,46.64,8786.0,42.6577,42.7585,42.6393,42.7585,8786.0
2020-08-18 10:05:00,46.63,46.66,46.55,46.57,10661.0,42.7493,42.7768,42.676,42.6943,10661.0
2020-08-18 10:10:00,46.56,46.59,46.49,46.56,14332.0,42.6852,42.7127,42.621,42.6852,14332.0
2020-08-18 10:15:00,46.58,46.63,46.55,46.62,7526.0,42.7035,42.7493,42.676,42.7402,7526.0
2020-08-18 10:20:00,46.62,46.65,46.54,46.55,14046.0,42.7402,42.7677,42.6668,42.676,14046.0
2020-08-18 10:25:00,46.55,46.6,46.48,46.51,13445.0,42.676,42.7218,42.6118,42.6393,13445.0
2020-08-18 10:30:00,46.48,46.48,46.29,46.38,33331.0,42.6118,42.6118,42.4376,42.5202,33331.0
2020-08-18 10:35:00,46.36,46.44,46.32,46.42,7337.0,42.5018,42.5752,42.4651,42.5568,7337.0
2020-08-18 10:40:00,46.4,46.44,46.32,46.34,11399.0,42.5385,42.5752,42.4651,42.4835,11399.0
2020-08-18 10:45:00,46.32,46.36,46.29,46.34,10309.0,42.4651,42.5018,42.4376,42.4835,10309.0
2020-08-18 10:50:00,46.33,46.42,46.29,46.33,16861.0,42.4743,42.5568,42.4376,42.4743,16861.0
2020-08-18 10:55:00,46.34,46.45,46.34,46.44,5491.0,42.4835,42.5843,42.4835,42.5752,5491.0
2020-08-18 11:00:00,46.48,46.48,46.36,46.4,7136.0,42.6118,42.6118,42.5018,42.5385,7136.0
2020-08-18 11:05:00,46.39,46.5,46.39,46.46,9196.0,42.5293,42.6302,42.5293,42.5935,9196.0
2020-08-18 11:10:00,46.45,46.51,46.45,46.5,3417.0,42.5843,42.6393,42.5843,42.6302,3417.0
2020-08-18 11:15:00,46.48,46.54,46.47,46.47,2928.0,42.6118,42.6668,42.6027,42.6027,2928.0
2020-08-18 11:20:00,46.46,46.48,46.38,46.39,8517.0,42.5935,42.6118,42.5202,42.5293,8517.0
2020-08-18 11:25:00,46.4,46.48,46.4,46.48,3071.0,42.5385,42.6118,42.5385,42.6118,3071.0
2020-08-18 11:30:00,46.48,46.52,46.47,46.48,3324.0,42.6118,42.6485,42.6027,42.6118,3324.0
2020-08-18 11:35:00,46.47,46.49,46.45,46.49,2700.0,42.6027,42.621,42.5843,42.621,2700.0
2020-08-18 11:40:00,46.48,46.55,46.47,46.54,4906.0,42.6118,42.676,42.6027,42.6668,4906.0
2020-08-18 11:45:00,46.51,46.51,46.46,46.5,3317.0,42.6393,42.6393,42.5935,42.6302,3317.0
2020-08-18 11:50:00,46.51,46.58,46.51,46.58,7912.0,42.6393,42.7035,42.6393,42.7035,7912.0
2020-08-18 11:55:00,46.58,46.58,46.43,46.47,7815.0,42.7035,42.7035,42.566,42.6027,7815.0
2020-08-18 12:00:00,46.45,46.45,46.4,46.43,10764.0,42.5843,42.5843,42.5385,42.566,10764.0
2020-08-18 12:05:00,46.4,46.43,46.36,46.42,12399.0,42.5385,42.566,42.5018,42.5568,12399.0
2020-08-18 12:10:00,46.42,46.45,46.38,46.4,3979.0,42.5568,42.5843,42.5202,42.5385,3979.0
2020-08-18 12:15:00,46.39,46.4,46.33,46.36,7133.0,42.5293,42.5385,42.4743,42.5018,7133.0
2020-08-18 12:20:00,46.37,46.39,46.37,46.38,1212.0,42.511,42.5293,42.511,42.5202,1212.0
2020-08-18 12:25:00,46.39,46.41,46.36,46.4,1202.0,42.5293,42.5477,42.5018,42.5385,1202.0
2020-08-18 12:30:00,46.4,46.4,46.26,46.3,19828.0,42.5385,42.5385,42.4101,42.4468,19828.0
2020-08-18 12:35:00,46.31,46.4,46.28,46.4,15195.0,42.456,42.5385,42.4285,42.5385,15195.0
2020-08-18 12:40:00,46.41,46.56,46.39,46.5,25707.0,42.5477,42.6852,42.5293,42.6302,25707.0
2020-08-18 12:45:00,46.49,46.49,46.42,46.46,6525.0,42.621,42.621,42.5568,42.5935,6525.0
2020-08-18 12:50:00,46.47,46.53,46.46,46.5,3485.0,42.6027,42.6577,42.5935,42.6302,3485.0
2020-08-18 12:55:00,46.5,46.53,46.5,46.51,4986.0,42.6302,42.6577,42.6302,42.6393,4986.0
2020-08-18 13:00:00,46.52,46.53,46.5,46.52,3925.0,42.6485,42.6577,42.6302,42.6485,3925.0
2020-08-18 13:05:00,46.53,46.53,46.47,46.48,4102.0,42.6577,42.6577,42.6027,42.6118,4102.0
2020-08-18 13:10:00,46.49,46.52,46.49,46.49,6713.0,42.621,42.6485,42.621,42.621,6713.0
2020-08-18 13:15:00,46.49,46.49,46.43,46.43,4645.0,42.621,42.621,42.566,42.566,4645.0
2020-08-18 13:20:00,46.41,46.46,46.4,46.43,6289.0,42.5477,42.5935,42.5385,42.566,6289.0
2020-08-18 13:25:00,46.45,46.46,46.43,46.43,2300.0,42.5843,42.5935,42.566,42.566,2300.0
2020-08-18 13:30:00,46.43,46.47,46.41,46.42,6817.0,42.566,42.6027,42.5477,42.5568,6817.0
2020-08-18 13:35:00,46.41,46.47,46.41,46.45,2834.0,42.5477,42.6027,42.5477,42.5843,2834.0
2020-08-18 13:40:00,46.43,46.44,46.42,46.43,2061.0,42.566,42.5752,42.5568,42.566,2061.0
2020-08-18 13:45:00,46.42,46.53,46.42,46.53,11722.0,42.5568,42.6577,42.5568,42.6577,11722.0
2020-08-18 13:50:00,46.53,46.58,46.51,46.56,15154.0,42.6577,42.7035,42.6393,42.6852,15154.0
2020-08-18 13:55:00,46.55,46.58,46.55,46.55,6108.0,42.676,42.7035,42.676,42.676,6108.0
2020-08-18 14:00:00,46.54,46.55,46.51,46.55,6951.0,42.6668,42.676,42.6393,42.676,6951.0
2020-08-18 14:05:00,46.55,46.56,46.51,46.54,11857.0,42.676,42.6852,42.6393,42.6668,11857.0
2020-08-18 14:10:00,46.54,46.58,46.54,46.55,3500.0,42.6668,42.7035,42.6668,42.676,3500.0
2020-08-18 14:15:00,46.56,46.56,46.46,46.46,5613.0,42.6852,42.6852,42.5935,42.5935,5613.0
2020-08-18 14:20:00,46.46,46.5,46.45,46.49,11807.0,42.5935,42.6302,42.5843,42.621,11807.0
2020-08-18 14:25:00,46.5,46.53,46.47,46.49,5032.0,42.6302,42.6577,42.6027,42.621,5032.0
2020-08-18 14:30:00,46.49,46.51,46.47,46.49,3625.0,42.621,42.6393,42.6027,42.621,3625.0
2020-08-18 14:35:00,46.5,46.5,46.42,46.44,10023.0,42.6302,42.6302,42.5568,42.5752,10023.0
2020-08-18 14:40:00,46.45,46.5,46.45,46.48,4515.0,42.5843,42.6302,42.5843,42.6118,4515.0
2020-08-18 14:45:00,46.48,46.5,46.47,46.49,5527.0,42.6118,42.6302,42.6027,42.621,5527.0
2020-08-18 14:50:00,46.5,46.53,46.49,46.49,7009.0,42.6302,42.6577,42.621,42.621,7009.0
2020-08-18 14:55:00,46.49,46.53,46.49,46.52,9770.0,42.621,42.6577,42.621,42.6485,9770.0
2020-08-18 15:00:00,46.5,46.51,46.48,46.48,7400.0,42.6302,42.6393,42.6118,42.6118,7400.0
2020-08-18 15:05:00,46.47,46.5,46.45,46.46,3647.0,42.6027,42.6302,42.5843,42.5935,3647.0
2020-08-18 15:10:00,46.45,46.46,46.41,46.43,13626.0,42.5843,42.5935,42.5477,42.566,13626.0
2020-08-18 15:15:00,46.44,46.46,46.41,46.45,17301.0,42.5752,42.5935,42.5477,42.5843,17301.0
2020-08-18 15:20:00,46.45,46.52,46.43,46.47,12008.0,42.5843,42.6485,42.566,42.6027,12008.0
2020-08-18 15:25:00,46.45,46.47,46.43,46.46,6491.0,42.5843,42.6027,42.566,42.5935,6491.0
2020-08-18 15:30:00,46.45,46.49,46.43,46.45,13444.0,42.5843,42.621,42.566,42.5843,13444.0
2020-08-18 15:35:00,46.46,46.46,46.34,46.34,19806.0,42.5935,42.5935,42.4835,42.4835,19806.0
2020-08-18 15:40:00,46.34,46.35,46.3,46.33,17666.0,42.4835,42.4926,42.4468,42.4743,17666.0
2020-08-18 15:45:00,46.33,46.35,46.29,46.34,29098.0,42.4743,42.4926,42.4376,42.4835,29098.0
2020-08-18 15:50:00,46.34,46.35,46.23,46.24,44675.0,42.4835,42.4926,42.3826,42.3918,44675.0
2020-08-18 15:55:00,46.23,46.37,46.21,46.37,181616.0,42.3826,42.511,42.3643,42.511,181616.0
2020-08-19 09:30:00,46.51,46.59,46.25,46.26,27173.0,42.6393,42.7127,42.401,42.4101,27173.0
2020-08-19 09:35:00,46.23,46.37,46.09,46.37,7026.0,42.3826,42.511,42.2543,42.511,7026.0
2020-08-19 09:40:00,46.37,46.5,46.37,46.4,7669.0,42.511,42.6302,42.511,42.5385,7669.0
2020-08-19 09:45:00,46.41,46.56,46.37,46.46,16495.0,42.5477,42.6852,42.511,42.5935,16495.0
2020-08-19 09:50:00,46.5,46.63,46.48,46.52,12429.0,42.6302,42.7493,42.6118,42.6485,12429.0
2020-08-19 09:55:00,46.55,46.58,46.53,46.58,5346.0,42.676,42.7035,42.6577,42.7035,5346.0
2020-08-19 10:00:00,46.58,46.78,46.58,46.67,35895.0,42.7035,42.8869,42.7035,42.786,35895.0
2020-08-19 10:05:00,46.69,46.77,46.66,46.66,10041.0,42.8044,42.8777,42.7768,42.7768,10041.0
2020-08-19 10:10:00,46.68,46.73,46.62,46.71,16704.0,42.7952,42.841,42.7402,42.8227,16704.0
2020-08-19 10:15:00,46.71,46.72,46.48,46.5,15183.0,42.8227,42.8319,42.6118,42.6302,15183.0
2020-08-19 10:20:00,46.49,46.57,46.46,46.57,13514.0,42.621,42.6943,42.5935,42.6943,13514.0
2020-08-19 10:25:00,46.57,46.6,46.48,46.5,19622.0,42.6943,42.7218,42.6118,42.6302,19622.0
2020-08-19 10:30:00,46.5,46.62,46.46,46.62,15553.0,42.6302,42.7402,42.5935,42.7402,15553.0
2020-08-19 10:35:00,46.62,46.66,46.58,46.65,8381.0,42.7402,42.7768,42.7035,42.7677,8381.0
2020-08-19 10:40:00,46.66,46.72,46.61,46.66,20672.0,42.7768,42.8319,42.731,42.7768,20672.0
2020-08-19 10:45:00,46.69,46.78,46.68,46.74,9012.0,42.8044,42.8869,42.7952,42.8502,9012.0
2020-08-19 10:50:00,46.76,46.8,46.68,46.79,21172.0,42.8685,42.9052,42.7952,42.896,21172.0
2020-08-19 10:55:00,46.79,46.83,46.73,46.78,23935.0,42.896,42.9327,42.841,42.8869,23935.0
2020-08-19 11:00:00,46.78,46.82,46.67,46.78,19509.0,42.8869,42.9235,42.786,42.8869,19509.0
2020-08-19 11:05:00,46.78,46.89,46.76,46.87,9455.0,42.8869,42.9877,42.8685,42.9694,9455.0
2020-08-19 11:10:00,46.89,46.94,46.78,46.86,33629.0,42.9877,43.0335,42.8869,42.9602,33629.0
2020-08-19 11:15:00,46.86,46.88,46.82,46.83,11469.0,42.9602,42.9785,42.9235,42.9327,11469.0
2020-08-19 11:20:00,46.81,46.83,46.74,46.77,16179.0,42.9144,42.9327,42.8502,42.8777,16179.0
2020-08-19 11:25:00,46.77,46.85,46.76,46.76,8275.0,42.8777,42.951,42.8685,42.8685,8275.0
2020-08-19 11:30:00,46.77,46.78,46.72,46.78,20136.0,42.8777,42.8869,42.8319,42.8869,20136.0
2020-08-19 11:35:00,46.79,46.81,46.76,46.8,17086.0,42.896,42.9144,42.8685,42.9052,17086.0
2020-08-19 11:40:00,46.8,46.82,46.78,46.8,7038.0,42.9052,42.9235,42.8869,42.9052,7038.0
2020-08-19 11:45:00,46.81,46.81,46.73,46.74,18452.0,42.9144,42.9144,42.841,42.8502,18452.0
2020-08-19 11:50:00,46.73,46.74,46.7,46.71,11525.0,42.841,42.8502,42.8135,42.8227,11525.0
2020-08-19 11:55:00,46.7,46.7,46.59,46.6,23225.0,42.8135,42.8135,42.7127,42.7218,23225.0
2020-08-19 12:00:00,46.6,46.62,46.56,46.62,21013.0,42.7218,42.7402,42.6852,42.7402,21013.0
2020-08-19 12:05:00,46.62,46.65,46.6,46.61,6572.0,42.7402,42.7677,42.7218,42.731,6572.0
2020-08-19 12:10:00,46.61,46.62,46.53,46.55,13410.0,42.731,42.7402,42.6577,42.676,13410.0
2020-08-19 12:15:00,46.55,46.56,46.52,46.54,12630.0,42.676,42.6852,42.6485,42.6668,12630.0
2020-08-19 12:20:00,46.55,46.59,46.54,46.58,8434.0,42.676,42.7127,42.6668,42.7035,8434.0
2020-08-19 12:25:00,46.58,46.59,46.53,46.55,7182.0,42.7035,42.7127,42.6577,42.676,7182.0
2020-08-19 12:30:00,46.54,46.54,46.48,46.48,5629.0,42.6668,42.6668,42.6118,42.6118,5629.0
2020-08-19 12:35:00,46.48,46.51,46.48,46.48,5411.0,42.6118,42.6393,42.6118,42.6118,5411.0
2020-08-19 12:40:00,46.48,46.49,46.36,46.36,9736.0,42.6118,42.621,42.5018,42.5018,9736.0
2020-08-19 12:45:00,46.36,46.42,46.35,46.39,16789.0,42.5018,42.5568,42.4926,42.5293,16789.0
2020-08-19 12:50:00,46.39,46.39,46.32,46.33,8921.0,42.5293,42.5293,42.4651,42.4743,8921.0
2020-08-19 12:55:00,46.34,46.34,46.31,46.34,13240.0,42.4835,42.4835,42.456,42.4835,13240.0
2020-08-19 13:00:00,46.34,46.38,46.34,46.35,5594.0,42.4835,42.5202,42.4835,42.4926,5594.0
2020-08-19 13:05:00,46.36,46.36,46.29,46.33,2725.0,42.5018,42.5018,42.4376,42.4743,2725.0
2020-08-19 13:10:00,46.34,46.36,46.33,46.36,3967.0,42.4835,42.5018,42.4743,42.5018,3967.0
2020-08-19 13:15:00,46.36,46.36,46.29,46.29,14231.0,42.5018,42.5018,42.4376,42.4376,14231.0
2020-08-19 13:20:00,46.3,46.32,46.27,46.28,11886.0,42.4468,42.4651,42.4193,42.4285,11886.0
2020-08-19 13:25:00,46.28,46.29,46.05,46.05,47748.0,42.4285,42.4376,42.2176,42.2176,47748.0
2020-08-19 13:30:00,46.05,46.12,46.05,46.11,12852.0,42.2176,42.2818,42.2176,42.2726,12852.0
2020-08-19 13:35:00,46.12,46.14,46.03,46.13,18442.0,42.2818,42.3001,42.1993,42.291,18442.0
2020-08-19 13:40:00,46.13,46.18,46.13,46.17,13860.0,42.291,42.3368,42.291,42.3276,13860.0
2020-08-19 13:45:00,46.16,46.16,46.1,46.11,8595.0,42.3185,42.3185,42.2635,42.2726,8595.0
2020-08-19 13:50:00,46.11,46.14,46.08,46.14,16221.0,42.2726,42.3001,42.2451,42.3001,16221.0
2020-08-19 13:55:00,46.14,46.22,46.12,46.19,4399.0,42.3001,42.3735,42.2818,42.346,4399.0
2020-08-19 14:00:00,46.19,46.19,46.16,46.17,5577.0,42.346,42.346,42.3185,42.3276,5577.0
2020-08-19 14:05:00,46.16,46.16,46.09,46.13,10301.0,42.3185,42.3185,42.2543,42.291,10301.0
2020-08-19 14:10:00,46.13,46.13,45.88,45.89,12562.0,42.291,42.291,42.0618,42.0709,12562.0
2020-08-19 14:15:00,45.91,46.01,45.9,46.0,15735.0,42.0893,42.1809,42.0801,42.1718,15735.0
2020-08-19 14:20:00,46.0,46.08,45.99,45.99,14308.0,42.1718,42.2451,42.1626,42.1626,14308.0
2020-08-19 14:25:00,46.01,46.02,45.95,46.0,8306.0,42.1809,42.1901,42.1259,42.1718,8306.0
2020-08-19 14:30:00,46.02,46.02,45.85,45.86,46247.0,42.1901,42.1901,42.0343,42.0434,46247.0
2020-08-19 14:35:00,45.85,45.97,45.79,45.97,19065.0,42.0343,42.1443,41.9793,42.1443,19065.0
2020-08-19 14:40:00,45.97,45.98,45.88,45.88,6024.0,42.1443,42.1534,42.0618,42.0618,6024.0
2020-08-19 14:45:00,45.89,45.95,45.88,45.89,8568.0,42.0709,42.1259,42.0618,42.0709,8568.0
2020-08-19 14:50:00,45.89,45.95,45.82,45.82,6759.0,42.0709,42.1259,42.0068,42.0068,6759.0
2020-08-19 14:55:00,45.82,45.88,45.82,45.86,9502.0,42.0068,42.0618,42.0068,42.0434,9502.0
2020-08-19 15:00:00,45.85,45.92,45.84,45.85,12734.0,42.0343,42.0984,42.0251,42.0343,12734.0
2020-08-19 15:05:00,45.87,45.92,45.86,45.91,9626.0,42.0526,42.0984,42.0434,42.0893,9626.0
2020-08-19 15:10:00,45.91,45.91,45.89,45.91,5104.0,42.0893,42.0893,42.0709,42.0893,5104.0
2020-08-19 15:15:00,45.91,45.95,45.9,45.9,11224.0,42.0893,42.1259,42.0801,42.0801,11224.0
2020-08-19 15:20:00,45.9,45.92,45.85,45.87,9352.0,42.0801,42.0984,42.0343,42.0526,9352.0
2020-08-19 15:25:00,45.88,45.88,45.83,45.87,10750.0,42.0618,42.0618,42.0159,42.0526,10750.0
2020-08-19 15:30:00,45.89,45.89,45.82,45.85,11813.0,42.0709,42.0709,42.0068,42.0343,11813.0
2020-08-19 15:35:00,45.86,45.9,45.83,45.84,11876.0,42.0434,42.0801,42.0159,42.0251,11876.0
2020-08-19 15:40:00,45.83,45.89,45.75,45.86,30999.0,42.0159,42.0709,41.9426,42.0434,30999.0
2020-08-19 15:45:00,45.84,45.84,45.68,45.71,37114.0,42.0251,42.0251,41.8784,41.9059,37114.0
2020-08-19 15:50:00,45.71,45.89,45.69,45.86,36127.0,41.9059,42.0709,41.8876,42.0434,36127.0
2020-08-19 15:55:00,45.87,45.89,45.73,45.79,90980.0,42.0526,42.0709,41.9242,41.9793,90980.0
2020-08-20 09:30:00,45.14,45.37,45.02,45.35,43953.0,41.3833,41.5942,41.2733,41.5759,43953.0
2020-08-20 09:35:00,45.33,45.46,45.29,45.3,11238.0,41.5575,41.6767,41.5209,41.53,11238.0
2020-08-20 09:40:00,45.27,45.27,45.03,45.2,30433.0,41.5025,41.5025,41.2825,41.4384,30433.0
2020-08-20 09:45:00,45.19,45.29,45.13,45.13,6580.0,41.4292,41.5209,41.3742,41.3742,6580.0
2020-08-20 09:50:00,45.17,45.35,45.16,45.35,17641.0,41.4109,41.5759,41.4017,41.5759,17641.0
2020-08-20 09:55:00,45.4,45.43,45.37,45.41,9787.0,41.6217,41.6492,41.5942,41.6309,9787.0
2020-08-20 10:00:00,45.41,45.5,45.32,45.44,14325.0,41.6309,41.7134,41.5484,41.6584,14325.0
2020-08-20 10:05:00,45.46,45.51,45.41,45.51,13657.0,41.6767,41.7226,41.6309,41.7226,13657.0
2020-08-20 10:10:00,45.52,45.56,45.49,45.51,7616.0,41.7317,41.7684,41.7042,41.7226,7616.0
2020-08-20 10:15:00,45.51,45.67,45.49,45.66,5118.0,41.7226,41.8692,41.7042,41.8601,5118.0
2020-08-20 10:20:00,45.66,45.69,45.6,45.61,2996.0,41.8601,41.8876,41.8051,41.8142,2996.0
2020-08-20 10:25:00,45.64,45.69,45.6,45.65,5637.0,41.8417,41.8876,41.8051,41.8509,5637.0
2020-08-20 10:30:00,45.65,45.72,45.56,45.61,4130.0,41.8509,41.9151,41.7684,41.8142,4130.0
2020-08-20 10:35:00,45.59,45.72,45.58,45.7,9716.0,41.7959,41.9151,41.7867,41.8967,9716.0
2020-08-20 10:40:00,45.69,45.73,45.59,45.59,21456.0,41.8876,41.9242,41.7959,41.7959,21456.0
2020-08-20 10:45:00,45.58,45.65,45.57,45.64,7055.0,41.7867,41.8509,41.7776,41.8417,7055.0
2020-08-20 10:50:00,45.68,45.77,45.67,45.75,8572.0,41.8784,41.9609,41.8692,41.9426,8572.0
2020-08-20 10:55:00,45.76,45.76,45.48,45.49,6522.0,41.9517,41.9517,41.6951,41.7042,6522.0
2020-08-20 11:00:00,45.51,45.55,45.48,45.48,3048.0,41.7226,41.7592,41.6951,41.6951,3048.0
2020-08-20 11:05:00,45.5,45.53,45.45,45.47,5003.0,41.7134,41.7409,41.6675,41.6859,5003.0
2020-08-20 11:10:00,45.48,45.5,45.46,45.5,6078.0,41.6951,41.7134,41.6767,41.7134,6078.0
2020-08-20 11:15:00,45.49,45.56,45.48,45.49,6377.0,41.7042,41.7684,41.6951,41.7042,6377.0
2020-08-20 11:20:00,45.5,45.53,45.48,45.49,4877.0,41.7134,41.7409,41.6951,41.7042,4877.0
2020-08-20 11:25:00,45.53,45.53,45.4,45.42,9736.0,41.7409,41.7409,41.6217,41.64,9736.0
2020-08-20 11:30:00,45.41,45.42,45.35,45.4,6392.0,41.6309,41.64,41.5759,41.6217,6392.0
2020-08-20 11:35:00,45.41,45.52,45.4,45.52,10138.0,41.6309,41.7317,41.6217,41.7317,10138.0
2020-08-20 11:40:00,45.54,45.6,45.54,45.58,7090.0,41.7501,41.8051,41.7501,41.7867,7090.0
2020-08-20 11:45:00,45.6,45.6,45.54,45.54,3893.0,41.8051,41.8051,41.7501,41.7501,3893.0
2020-08-20 11:50:00,45.55,45.64,45.55,45.64,4924.0,41.7592,41.8417,41.7592,41.8417,4924.0
2020-08-20 11:55:00,45.66,45.67,45.61,45.62,6104.0,41.8601,41.8692,41.8142,41.8234,6104.0
2020-08-20 12:00:00,45.65,45.66,45.6,45.6,7944.0,41.8509,41.8601,41.8051,41.8051,7944.0
2020-08-20 12:05:00,45.59,45.63,45.59,45.63,2542.0,41.7959,41.8326,41.7959,41.8326,2542.0
2020-08-20 12:10:00,45.63,45.63,45.58,45.58,4317.0,41.8326,41.8326,41.7867,41.7867,4317.0
2020-08-20 12:15:00,45.58,45.59,45.55,45.56,4200.0,41.7867,41.7959,41.7592,41.7684,4200.0
2020-08-20 12:20:00,45.55,45.55,45.41,45.46,12347.0,41.7592,41.7592,41.6309,41.6767,12347.0
2020-08-20 12:25:00,45.46,45.5,45.44,45.48,9879.0,41.6767,41.7134,41.6584,41.6951,9879.0
2020-08-20 12:30:00,45.47,45.47,45.39,45.42,7205.0,41.6859,41.6859,41.6125,41.64,7205.0
2020-08-20 12:35:00,45.42,45.44,45.38,45.41,5854.0,41.64,41.6584,41.6034,41.6309,5854.0
2020-08-20 12:40:00,45.41,45.44,45.4,45.43,2283.0,41.6309,41.6584,41.6217,41.6492,2283.0
2020-08-20 12:45:00,45.44,45.44,45.4,45.43,6503.0,41.6584,41.6584,41.6217,41.6492,6503.0
2020-08-20 12:50:00,45.45,45.51,45.44,45.5,3865.0,41.6675,41.7226,41.6584,41.7134,3865.0
2020-08-20 12:55:00,45.51,45.53,45.48,45.48,3500.0,41.7226,41.7409,41.6951,41.6951,3500.0
2020-08-20 13:00:00,45.48,45.53,45.48,45.53,4249.0,41.6951,41.7409,41.6951,41.7409,4249.0
2020-08-20 13:05:00,45.52,45.53,45.44,45.44,1520.0,41.7317,41.7409,41.6584,41.6584,1520.0
2020-08-20 13:10:00,45.44,45.44,45.32,45.33,5194.0,41.6584,41.6584,41.5484,41.5575,5194.0
2020-08-20 13:15:00,45.33,45.36,45.31,45.35,6069.0,41.5575,41.585,41.5392,41.5759,6069.0
2020-08-20 13:20:00,45.33,45.33,45.27,45.29,7009.0,41.5575,41.5575,41.5025,41.5209,7009.0
2020-08-20 13:25:00,45.28,45.28,45.2,45.2,17706.0,41.5117,41.5117,41.4384,41.4384,17706.0
2020-08-20 13:30:00,45.21,45.25,45.21,45.25,4748.0,41.4475,41.4842,41.4475,41.4842,4748.0
2020-08-20 13:35:00,45.26,45.29,45.23,45.25,17632.0,41.4934,41.5209,41.4659,41.4842,17632.0
2020-08-20 13:40:00,45.24,45.31,45.24,45.27,12922.0,41.475,41.5392,41.475,41.5025,12922.0
2020-08-20 13:45:00,45.28,45.31,45.23,45.3,13824.0,41.5117,41.5392,41.4659,41.53,13824.0
2020-08-20 13:50:00,45.3,45.33,45.28,45.29,12120.0,41.53,41.5575,41.5117,41.5209,12120.0
2020-08-20 13:55:00,45.29,45.34,45.27,45.34,5137.0,41.5209,41.5667,41.5025,41.5667,5137.0
2020-08-20 14:00:00,45.35,45.41,45.32,45.37,6319.0,41.5759,41.6309,41.5484,41.5942,6319.0
2020-08-20 14:05:00,45.37,45.37,45.35,45.37,4655.0,41.5942,41.5942,41.5759,41.5942,4655.0
2020-08-20 14:10:00,45.37,45.44,45.35,45.44,10144.0,41.5942,41.6584,41.5759,41.6584,10144.0
2020-08-20 14:15:00,45.45,45.47,45.43,45.43,5481.0,41.6675,41.6859,41.6492,41.6492,5481.0
2020-08-20 14:20:00,45.44,45.47,45.39,45.39,9336.0,41.6584,41.6859,41.6125,41.6125,9336.0
2020-08-20 14:25:00,45.39,45.42,45.38,45.42,2300.0,41.6125,41.64,41.6034,41.64,2300.0
2020-08-20 14:30:00,45.41,45.45,45.41,45.43,4050.0,41.6309,41.6675,41.6309,41.6492,4050.0
2020-08-20 14:35:00,45.43,45.46,45.43,45.45,4610.0,41.6492,41.6767,41.6492,41.6675,4610.0
2020-08-20 14:40:00,45.47,45.49,45.44,45.44,5077.0,41.6859,41.7042,41.6584,41.6584,5077.0
2020-08-20 14:45:00,45.44,45.47,45.44,45.46,4073.0,41.6584,41.6859,41.6584,41.6767,4073.0
2020-08-20 14:50:00,45.47,45.51,45.47,45.49,15742.0,41.6859,41.7226,41.6859,41.7042,15742.0
2020-08-20 14:55:00,45.52,45.53,45.49,45.52,5580.0,41.7317,41.7409,41.7042,41.7317,5580.0
2020-08-20 15:00:00,45.51,45.61,45.5,45.61,6854.0,41.7226,41.8142,41.7134,41.8142,6854.0
2020-08-20 15:05:00,45.61,45.63,45.61,45.63,6206.0,41.8142,41.8326,41.8142,41.8326,6206.0
2020-08-20 15:10:00,45.64,45.64,45.57,45.59,10841.0,41.8417,41.8417,41.7776,41.7959,10841.0
2020-08-20 15:15:00,45.59,45.63,45.59,45.59,6629.0,41.7959,41.8326,41.7959,41.7959,6629.0
2020-08-20 15:20:00,45.59,45.68,45.56,45.64,11082.0,41.7959,41.8784,41.7684,41.8417,11082.0
2020-08-20 15:25:00,45.64,45.68,45.63,45.67,20828.0,41.8417,41.8784,41.8326,41.8692,20828.0
2020-08-20 15:30:00,45.66,45.74,45.63,45.7,16400.0,41.8601,41.9334,41.8326,41.8967,16400.0
2020-08-20 15:35:00,45.7,45.74,45.7,45.72,19467.0,41.8967,41.9334,41.8967,41.9151,19467.0
2020-08-20 15:40:00,45.73,45.82,45.73,45.77,21094.0,41.9242,42.0068,41.9242,41.9609,21094.0
2020-08-20 15:45:00,45.76,45.77,45.72,45.73,19227.0,41.9517,41.9609,41.9151,41.9242,19227.0
2020-08-20 15:50:00,45.71,45.73,45.63,45.66,37082.0,41.9059,41.9242,41.8326,41.8601,37082.0
2020-08-20 15:55:00,45.66,45.72,45.63,45.64,73468.0,41.8601,41.9151,41.8326,41.8417,73468.0
2020-08-21 09:30:00,45.44,45.44,45.2,45.36,91029.0,41.6584,41.6584,41.4384,41.585,91029.0
2020-08-21 09:35:00,45.37,45.37,45.09,45.26,17421.0,41.5942,41.5942,41.3375,41.4934,17421.0
2020-08-21 09:40:00,45.24,45.28,45.14,45.22,9889.0,41.475,41.5117,41.3833,41.4567,9889.0
2020-08-21 09:45:00,45.26,45.4,45.23,45.39,4883.0,41.4934,41.6217,41.4659,41.6125,4883.0
2020-08-21 09:50:00,45.37,45.37,45.27,45.27,6439.0,41.5942,41.5942,41.5025,41.5025,6439.0
2020-08-21 09:55:00,45.26,45.31,45.24,45.3,15198.0,41.4934,41.5392,41.475,41.53,15198.0
2020-08-21 10:00:00,45.31,45.4,45.2,45.2,11185.0,41.5392,41.6217,41.4384,41.4384,11185.0
2020-08-21 10:05:00,45.2,45.3,45.1,45.28,17907.0,41.4384,41.53,41.3467,41.5117,17907.0
2020-08-21 10:10:00,45.26,45.28,45.12,45.12,8603.0,41.4934,41.5117,41.365,41.365,8603.0
2020-08-21 10:15:00,45.12,45.22,45.09,45.14,8135.0,41.365,41.4567,41.3375,41.3833,8135.0
2020-08-21 10:20:00,45.13,45.13,45.04,45.04,20311.0,41.3742,41.3742,41.2917,41.2917,20311.0
2020-08-21 10:25:00,45.0,45.03,44.95,45.03,11601.0,41.255,41.2825,41.2092,41.2825,11601.0
2020-08-21 10:30:00,45.03,45.03,44.89,44.91,12891.0,41.2825,41.2825,41.1542,41.1725,12891.0
2020-08-21 10:35:00,44.89,44.95,44.86,44.92,9884.0,41.1542,41.2092,41.1266,41.1817,9884.0
2020-08-21 10:40:00,44.93,44.96,44.86,44.89,14978.0,41.1908,41.2183,41.1266,41.1542,14978.0
2020-08-21 10:45:00,44.88,44.94,44.85,44.88,10152.0,41.145,41.2,41.1175,41.145,10152.0
2020-08-21 10:50:00,44.86,44.97,44.86,44.97,7684.0,41.1266,41.2275,41.1266,41.2275,7684.0
2020-08-21 10:55:00,44.96,44.98,44.9,44.92,10398.0,41.2183,41.2367,41.1633,41.1817,10398.0
2020-08-21 11:00:00,44.96,45.01,44.94,44.98,7052.0,41.2183,41.2642,41.2,41.2367,7052.0
2020-08-21 11:05:00,45.0,45.04,44.96,45.04,5274.0,41.255,41.2917,41.2183,41.2917,5274.0
2020-08-21 11:10:00,45.02,45.05,44.93,44.95,5108.0,41.2733,41.3008,41.1908,41.2092,5108.0
2020-08-21 11:15:00,44.92,44.94,44.87,44.88,4108.0,41.1817,41.2,41.1358,41.145,4108.0
2020-08-21 11:20:00,44.88,44.89,44.85,44.85,3234.0,41.145,41.1542,41.1175,41.1175,3234.0
2020-08-21 11:25:00,44.85,44.86,44.78,44.78,3413.0,41.1175,41.1266,41.0533,41.0533,3413.0
2020-08-21 11:30:00,44.78,44.81,44.77,44.81,11808.0,41.0533,41.0808,41.0441,41.0808,11808.0
2020-08-21 11:35:00,44.81,44.82,44.78,44.8,9198.0,41.0808,41.09,41.0533,41.0716,9198.0
2020-08-21 11:40:00,44.8,44.8,44.75,44.75,6233.0,41.0716,41.0716,41.0258,41.0258,6233.0
2020-08-21 11:45:00,44.73,44.76,44.69,44.71,6136.0,41.0075,41.035,40.9708,40.9891,6136.0
2020-08-21 11:50:00,44.7,44.76,44.7,44.75,6848.0,40.98,41.035,40.98,41.0258,6848.0
2020-08-21 11:55:00,44.75,44.76,44.71,44.71,4566.0,41.0258,41.035,40.9891,40.9891,4566.0
2020-08-21 12:00:00,44.74,44.74,44.68,44.68,5069.0,41.0166,41.0166,40.9616,40.9616,5069.0
2020-08-21 12:05:00,44.69,44.79,44.69,44.79,4118.0,40.9708,41.0625,40.9708,41.0625,4118.0
2020-08-21 12:10:00,44.78,44.79,44.74,44.77,4242.0,41.0533,41.0625,41.0166,41.0441,4242.0
2020-08-21 12:15:00,44.76,44.81,44.75,44.81,3464.0,41.035,41.0808,41.0258,41.0808,3464.0
2020-08-21 12:20:00,44.8,44.82,44.77,44.77,1657.0,41.0716,41.09,41.0441,41.0441,1657.0
2020-08-21 12:25:00,44.77,44.8,44.73,44.73,4608.0,41.0441,41.0716,41.0075,41.0075,4608.0
2020-08-21 12:30:00,44.7,44.72,44.67,44.69,3241.0,40.98,40.9983,40.9525,40.9708,3241.0
2020-08-21 12:35:00,44.68,44.72,44.68,44.71,3436.0,40.9616,40.9983,40.9616,40.9891,3436.0
2020-08-21 12:40:00,44.68,44.7,44.67,44.69,4913.0,40.9616,40.98,40.9525,40.9708,4913.0
2020-08-21 12:45:00,44.69,44.69,44.65,44.66,6050.0,40.9708,40.9708,40.9341,40.9433,6050.0
2020-08-21 12:50:00,44.64,44.65,44.62,44.62,7888.0,40.925,40.9341,40.9066,40.9066,7888.0
2020-08-21 12:55:00,44.63,44.63,44.56,44.56,7915.0,40.9158,40.9158,40.8516,40.8516,7915.0
2020-08-21 13:00:00,44.58,44.58,44.47,44.56,45737.0,40.87,40.87,40.7691,40.8516,45737.0
2020-08-21 13:05:00,44.57,44.61,44.57,44.59,8220.0,40.8608,40.8975,40.8608,40.8791,8220.0
2020-08-21 13:10:00,44.6,44.66,44.59,44.65,7407.0,40.8883,40.9433,40.8791,40.9341,7407.0
2020-08-21 13:15:00,44.65,44.67,44.6,44.61,4041.0,40.9341,40.9525,40.8883,40.8975,4041.0
2020-08-21 13:20:00,44.61,44.63,44.58,44.62,9070.0,40.8975,40.9158,40.87,40.9066,9070.0
2020-08-21 13:25:00,44.61,44.62,44.6,44.6,5348.0,40.8975,40.9066,40.8883,40.8883,5348.0
2020-08-21 13:30:00,44.59,44.67,44.59,44.66,6144.0,40.8791,40.9525,40.8791,40.9433,6144.0
2020-08-21 13:35:00,44.67,44.69,44.64,44.67,4750.0,40.9525,40.9708,40.925,40.9525,4750.0
2020-08-21 13:40:00,44.66,44.73,44.64,44.72,3695.0,40.9433,41.0075,40.925,40.9983,3695.0
2020-08-21 13:45:00,44.72,44.75,44.69,44.73,17676.0,40.9983,41.0258,40.9708,41.0075,17676.0
2020-08-21 13:50:00,44.73,44.74,44.68,44.69,7832.0,41.0075,41.0166,40.9616,40.9708,7832.0
2020-08-21 13:55:00,44.68,44.71,44.68,44.69,8751.0,40.9616,40.9891,40.9616,40.9708,8751.0
2020-08-21 14:00:00,44.7,44.71,44.66,44.68,10982.0,40.98,40.9891,40.9433,40.9616,10982.0
2020-08-21 14:05:00,44.68,44.69,44.67,44.68,6483.0,40.9616,40.9708,40.9525,40.9616,6483.0
2020-08-21 14:10:00,44.68,44.7,44.67,44.68,7333.0,40.9616,40.98,40.9525,40.9616,7333.0
2020-08-21 14:15:00,44.69,44.72,44.67,44.67,11413.0,40.9708,40.9983,40.9525,40.9525,11413.0
2020-08-21 14:20:00,44.67,44.71,44.66,44.7,14522.0,40.9525,40.9891,40.9433,40.98,14522.0
2020-08-21 14:25:00,44.69,44.71,44.68,44.71,10029.0,40.9708,40.9891,40.9616,40.9891,10029.0
2020-08-21 14:30:00,44.7,44.78,44.7,44.77,13602.0,40.98,41.0533,40.98,41.0441,13602.0
2020-08-21 14:35:00,44.77,44.78,44.73,44.75,9030.0,41.0441,41.0533,41.0075,41.0258,9030.0
2020-08-21 14:40:00,44.75,44.75,44.68,44.7,5094.0,41.0258,41.0258,40.9616,40.98,5094.0
2020-08-21 14:45:00,44.69,44.7,44.64,44.67,14327.0,40.9708,40.98,40.925,40.9525,14327.0
2020-08-21 14:50:00,44.66,44.73,44.66,44.73,3780.0,40.9433,41.0075,40.9433,41.0075,3780.0
2020-08-21 14:55:00,44.73,44.74,44.69,44.69,7026.0,41.0075,41.0166,40.9708,40.9708,7026.0
2020-08-21 15:00:00,44.69,44.71,44.67,44.7,13868.0,40.9708,40.9891,40.9525,40.98,13868.0
2020-08-21 15:05:00,44.7,44.73,44.67,44.72,8219.0,40.98,41.0075,40.9525,40.9983,8219.0
2020-08-21 15:10:00,44.72,44.72,44.66,44.66,17676.0,40.9983,40.9983,40.9433,40.9433,17676.0
2020-08-21 15:15:00,44.66,44.66,44.61,44.62,11665.0,40.9433,40.9433,40.8975,40.9066,11665.0
2020-08-21 15:20:00,44.62,44.65,44.6,44.61,13047.0,40.9066,40.9341,40.8883,40.8975,13047.0
2020-08-21 15:25:00,44.61,44.62,44.57,44.6,12813.0,40.8975,40.9066,40.8608,40.8883,12813.0
2020-08-21 15:30:00,44.6,44.65,44.57,44.65,17987.0,40.8883,40.9341,40.8608,40.9341,17987.0
2020-08-21 15:35:00,44.65,44.69,44.65,44.67,15278.0,40.9341,40.9708,40.9341,40.9525,15278.0
2020-08-21 15:40:00,44.67,44.72,44.66,44.69,24937.0,40.9525,40.9983,40.9433,40.9708,24937.0
2020-08-21 15:45:00,44.69,44.71,44.65,44.67,14749.0,40.9708,40.9891,40.9341,40.9525,14749.0
2020-08-21 15:50:00,44.67,44.71,44.66,44.7,24938.0,40.9525,40.9891,40.9433,40.98,24938.0
2020-08-21 15:55:00,44.71,44.74,44.66,44.69,66810.0,40.9891,41.0166,40.9433,40.9708,66810.0
2020-08-24 09:30:00,45.15,45.28,44.97,45.27,47758.0,41.3925,41.5117,41.2275,41.5025,47758.0
2020-08-24 09:35:00,45.28,45.34,45.15,45.27,12578.0,41.5117,41.5667,41.3925,41.5025,12578.0
2020-08-24 09:40:00,45.27,45.27,45.1,45.15,7631.0,41.5025,41.5025,41.3467,41.3925,7631.0
2020-08-24 09:45:00,45.13,45.32,45.12,45.29,8111.0,41.3742,41.5484,41.365,41.5209,8111.0
2020-08-24 09:50:00,45.31,45.46,45.25,45.46,6739.0,41.5392,41.6767,41.4842,41.6767,6739.0
2020-08-24 09:55:00,45.45,45.5,45.39,45.46,8434.0,41.6675,41.7134,41.6125,41.6767,8434.0
2020-08-24 10:00:00,45.48,45.5,45.37,45.41,18300.0,41.6951,41.7134,41.5942,41.6309,18300.0
2020-08-24 10:05:00,45.42,45.71,45.4,45.68,28072.0,41.64,41.9059,41.6217,41.8784,28072.0
2020-08-24 10:10:00,45.68,45.72,45.48,45.55,17783.0,41.8784,41.9151,41.6951,41.7592,17783.0
2020-08-24 10:15:00,45.55,45.6,45.52,45.6,3873.0,41.7592,41.8051,41.7317,41.8051,3873.0
2020-08-24 10:20:00,45.52,45.55,45.46,45.49,2768.0,41.7317,41.7592,41.6767,41.7042,2768.0
2020-08-24 10:25:00,45.51,45.51,45.45,45.45,4163.0,41.7226,41.7226,41.6675,41.6675,4163.0
2020-08-24 10:30:00,45.49,45.62,45.49,45.5,11172.0,41.7042,41.8234,41.7042,41.7134,11172.0
2020-08-24 10:35:00,45.49,45.63,45.49,45.62,7633.0,41.7042,41.8326,41.7042,41.8234,7633.0
2020-08-24 10:40:00,45.64,45.69,45.61,45.62,11717.0,41.8417,41.8876,41.8142,41.8234,11717.0
2020-08-24 10:45:00,45.63,45.71,45.62,45.7,11247.0,41.8326,41.9059,41.8234,41.8967,11247.0
2020-08-24 10:50:00,45.71,45.78,45.7,45.78,11553.0,41.9059,41.9701,41.8967,41.9701,11553.0
2020-08-24 10:55:00,45.78,45.86,45.77,45.86,9451.0,41.9701,42.0434,41.9609,42.0434,9451.0
2020-08-24 11:00:00,45.83,45.85,45.63,45.69,17344.0,42.0159,42.0343,41.8326,41.8876,17344.0
2020-08-24 11:05:00,45.69,45.79,45.69,45.74,15328.0,41.8876,41.9793,41.8876,41.9334,15328.0
2020-08-24 11:10:00,45.74,45.74,45.66,45.7,18110.0,41.9334,41.9334,41.8601,41.8967,18110.0
2020-08-24 11:15:00,45.68,45.71,45.67,45.7,7560.0,41.8784,41.9059,41.8692,41.8967,7560.0
2020-08-24 11:20:00,45.69,45.72,45.66,45.7,3500.0,41.8876,41.9151,41.8601,41.8967,3500.0
2020-08-24 11:25:00,45.72,45.8,45.71,45.78,6794.0,41.9151,41.9884,41.9059,41.9701,6794.0
2020-08-24 11:30:00,45.79,45.85,45.77,45.83,22127.0,41.9793,42.0343,41.9609,42.0159,22127.0
2020-08-24 11:35:00,45.84,45.84,45.79,45.8,5474.0,42.0251,42.0251,41.9793,41.9884,5474.0
2020-08-24 11:40:00,45.78,45.8,45.76,45.79,4540.0,41.9701,41.9884,41.9517,41.9793,4540.0
2020-08-24 11:45:00,45.79,45.79,45.76,45.79,4399.0,41.9793,41.9793,41.9517,41.9793,4399.0
2020-08-24 11:50:00,45.78,45.8,45.71,45.73,10649.0,41.9701,41.9884,41.9059,41.9242,10649.0
2020-08-24 11:55:00,45.75,45.79,45.7,45.7,10125.0,41.9426,41.9793,41.8967,41.8967,10125.0
2020-08-24 12:00:00,45.7,45.7,45.65,45.68,9714.0,41.8967,41.8967,41.8509,41.8784,9714.0
2020-08-24 12:05:00,45.69,45.8,45.68,45.8,13916.0,41.8876,41.9884,41.8784,41.9884,13916.0
2020-08-24 12:10:00,45.8,45.83,45.8,45.8,5119.0,41.9884,42.0159,41.9884,41.9884,5119.0
2020-08-24 12:15:00,45.83,45.83,45.78,45.81,4041.0,42.0159,42.0159,41.9701,41.9976,4041.0
2020-08-24 12:20:00,45.82,45.83,45.8,45.83,2890.0,42.0068,42.0159,41.9884,42.0159,2890.0
2020-08-24 12:25:00,45.83,45.85,45.82,45.84,9987.0,42.0159,42.0343,42.0068,42.0251,9987.0
2020-08-24 12:30:00,45.84,45.89,45.82,45.87,6438.0,42.0251,42.0709,42.0068,42.0526,6438.0
2020-08-24 12:35:00,45.89,45.89,45.81,45.82,4190.0,42.0709,42.0709,41.9976,42.0068,4190.0
2020-08-24 12:40:00,45.8,45.85,45.8,45.81,3988.0,41.9884,42.0343,41.9884,41.9976,3988.0
2020-08-24 12:45:00,45.82,45.82,45.73,45.75,4221.0,42.0068,42.0068,41.9242,41.9426,4221.0
2020-08-24 12:50:00,45.75,45.78,45.72,45.75,9941.0,41.9426,41.9701,41.9151,41.9426,9941.0
2020-08-24 12:55:00,45.74,45.74,45.66,45.66,5243.0,41.9334,41.9334,41.8601,41.8601,5243.0
2020-08-24 13:00:00,45.66,45.69,45.66,45.69,3634.0,41.8601,41.8876,41.8601,41.8876,3634.0
2020-08-24 13:05:00,45.68,45.69,45.66,45.69,15792.0,41.8784,41.8876,41.8601,41.8876,15792.0
2020-08-24 13:10:00,45.7,45.8,45.69,45.76,20922.0,41.8967,41.9884,41.8876,41.9517,20922.0
2020-08-24 13:15:00,45.76,45.77,45.75,45.76,1908.0,41.9517,41.9609,41.9426,41.9517,1908.0
2020-08-24 13:20:00,45.75,45.78,45.72,45.78,4514.0,41.9426,41.9701,41.9151,41.9701,4514.0
2020-08-24 13:25:00,45.78,45.84,45.77,45.84,9434.0,41.9701,42.0251,41.9609,42.0251,9434.0
2020-08-24 13:30:00,45.83,45.86,45.78,45.8,6566.0,42.0159,42.0434,41.9701,41.9884,6566.0
2020-08-24 13:35:00,45.79,45.87,45.79,45.85,12342.0,41.9793,42.0526,41.9793,42.0343,12342.0
2020-08-24 13:40:00,45.85,45.87,45.84,45.87,4899.0,42.0343,42.0526,42.0251,42.0526,4899.0
2020-08-24 13:45:00,45.86,45.86,45.84,45.84,6019.0,42.0434,42.0434,42.0251,42.0251,6019.0
2020-08-24 13:50:00,45.84,45.85,45.79,45.8,4390.0,42.0251,42.0343,41.9793,41.9884,4390.0
2020-08-24 13:55:00,45.8,45.81,45.75,45.77,3680.0,41.9884,41.9976,41.9426,41.9609,3680.0
2020-08-24 14:00:00,45.77,45.82,45.74,45.81,10231.0,41.9609,42.0068,41.9334,41.9976,10231.0
2020-08-24 14:05:00,45.82,45.84,45.81,45.83,6228.0,42.0068,42.0251,41.9976,42.0159,6228.0
2020-08-24 14:10:00,45.83,45.85,45.83,45.84,3118.0,42.0159,42.0343,42.0159,42.0251,3118.0
2020-08-24 14:15:00,45.83,45.84,45.82,45.84,4867.0,42.0159,42.0251,42.0068,42.0251,4867.0
2020-08-24 14:20:00,45.84,45.86,45.82,45.84,13898.0,42.0251,42.0434,42.0068,42.0251,13898.0
2020-08-24 14:25:00,45.84,45.86,45.83,45.86,4702.0,42.0251,42.0434,42.0159,42.0434,4702.0
2020-08-24 14:30:00,45.86,45.88,45.84,45.87,8227.0,42.0434,42.0618,42.0251,42.0526,8227.0
2020-08-24 14:35:00,45.87,45.94,45.87,45.93,24138.0,42.0526,42.1168,42.0526,42.1076,24138.0
2020-08-24 14:40:00,45.92,45.95,45.92,45.95,8276.0,42.0984,42.1259,42.0984,42.1259,8276.0
2020-08-24 14:45:00,45.95,45.98,45.94,45.97,9010.0,42.1259,42.1534,42.1168,42.1443,9010.0
2020-08-24 14:50:00,45.98,46.0,45.91,45.91,11904.0,42.1534,42.1718,42.0893,42.0893,11904.0
2020-08-24 14:55:00,45.92,45.96,45.91,45.92,4504.0,42.0984,42.1351,42.0893,42.0984,4504.0
2020-08-24 15:00:00,45.91,45.96,45.9,45.94,10144.0,42.0893,42.1351,42.0801,42.1168,10144.0
2020-08-24 15:05:00,45.94,45.97,45.92,45.95,6054.0,42.1168,42.1443,42.0984,42.1259,6054.0
2020-08-24 15:10:00,45.95,45.96,45.93,45.95,10998.0,42.1259,42.1351,42.1076,42.1259,10998.0
2020-08-24 15:15:00,45.96,45.96,45.93,45.95,5496.0,42.1351,42.1351,42.1076,42.1259,5496.0
2020-08-24 15:20:00,45.95,45.97,45.93,45.96,9731.0,42.1259,42.1443,42.1076,42.1351,9731.0
2020-08-24 15:25:00,45.97,45.97,45.95,45.96,6262.0,42.1443,42.1443,42.1259,42.1351,6262.0
2020-08-24 15:30:00,45.96,45.97,45.92,45.94,13161.0,42.1351,42.1443,42.0984,42.1168,13161.0
2020-08-24 15:35:00,45.94,45.95,45.93,45.95,8914.0,42.1168,42.1259,42.1076,42.1259,8914.0
2020-08-24 15:40:00,45.95,45.95,45.92,45.92,11768.0,42.1259,42.1259,42.0984,42.0984,11768.0
2020-08-24 15:45:00,45.91,45.97,45.91,45.96,33546.0,42.0893,42.1443,42.0893,42.1351,33546.0
2020-08-24 15:50:00,45.95,46.04,45.95,46.03,50677.0,42.1259,42.2084,42.1259,42.1993,50677.0
2020-08-24 15:55:00,46.02,46.03,45.95,46.02,78194.0,42.1901,42.1993,42.1259,42.1901,78194.0
2020-08-25 09:30:00,46.06,46.07,45.85,45.98,52771.0,42.2268,42.236,42.0343,42.1534,52771.0
2020-08-25 09:35:00,45.92,45.95,45.75,45.88,11375.0,42.0984,42.1259,41.9426,42.0618,11375.0
2020-08-25 09:40:00,45.86,45.96,45.8,45.96,12251.0,42.0434,42.1351,41.9884,42.1351,12251.0
2020-08-25 09:45:00,45.95,46.05,45.84,46.02,23547.0,42.1259,42.2176,42.0251,42.1901,23547.0
2020-08-25 09:50:00,46.08,46.08,46.01,46.03,11506.0,42.2451,42.2451,42.1809,42.1993,11506.0
2020-08-25 09:55:00,46.02,46.08,46.0,46.01,10610.0,42.1901,42.2451,42.1718,42.1809,10610.0
2020-08-25 10:00:00,46.03,46.07,45.75,45.84,25012.0,42.1993,42.236,41.9426,42.0251,25012.0
2020-08-25 10:05:00,45.81,45.82,45.74,45.77,2818.0,41.9976,42.0068,41.9334,41.9609,2818.0
2020-08-25 10:10:00,45.75,45.81,45.68,45.69,18637.0,41.9426,41.9976,41.8784,41.8876,18637.0
2020-08-25 10:15:00,45.71,45.82,45.7,45.77,28736.0,41.9059,42.0068,41.8967,41.9609,28736.0
2020-08-25 10:20:00,45.77,45.85,45.75,45.79,15349.0,41.9609,42.0343,41.9426,41.9793,15349.0
2020-08-25 10:25:00,45.78,45.78,45.68,45.71,8850.0,41.9701,41.9701,41.8784,41.9059,8850.0
2020-08-25 10:30:00,45.69,45.69,45.58,45.66,10232.0,41.8876,41.8876,41.7867,41.8601,10232.0
2020-08-25 10:35:00,45.68,45.72,45.64,45.71,2119.0,41.8784,41.9151,41.8417,41.9059,2119.0
2020-08-25 10:40:00,45.71,45.74,45.6,45.71,10086.0,41.9059,41.9334,41.8051,41.9059,10086.0
2020-08-25 10:45:00,45.71,45.72,45.58,45.64,20445.0,41.9059,41.9151,41.7867,41.8417,20445.0
2020-08-25 10:50:00,45.63,45.67,45.56,45.59,14593.0,41.8326,41.8692,41.7684,41.7959,14593.0
2020-08-25 10:55:00,45.58,45.63,45.57,45.57,12751.0,41.7867,41.8326,41.7776,41.7776,12751.0
2020-08-25 11:00:00,45.58,45.68,45.57,45.66,15691.0,41.7867,41.8784,41.7776,41.8601,15691.0
2020-08-25 11:05:00,45.64,45.65,45.58,45.62,4156.0,41.8417,41.8509,41.7867,41.8234,4156.0
2020-08-25 11:10:00,45.6,45.6,45.5,45.55,4370.0,41.8051,41.8051,41.7134,41.7592,4370.0
2020-08-25 11:15:00,45.52,45.52,45.44,45.44,15202.0,41.7317,41.7317,41.6584,41.6584,15202.0
2020-08-25 11:20:00,45.43,45.47,45.42,45.44,1494.0,41.6492,41.6859,41.64,41.6584,1494.0
2020-08-25 11:25:00,45.44,45.51,45.42,45.5,9161.0,41.6584,41.7226,41.64,41.7134,9161.0
2020-08-25 11:30:00,45.56,45.61,45.53,45.56,15445.0,41.7684,41.8142,41.7409,41.7684,15445.0
2020-08-25 11:35:00,45.56,45.58,45.45,45.48,7063.0,41.7684,41.7867,41.6675,41.6951,7063.0
2020-08-25 11:40:00,45.47,45.49,45.35,45.39,21529.0,41.6859,41.7042,41.5759,41.6125,21529.0
2020-08-25 11:45:00,45.39,45.52,45.38,45.52,2858.0,41.6125,41.7317,41.6034,41.7317,2858.0
2020-08-25 11:50:00,45.52,45.58,45.5,45.5,21764.0,41.7317,41.7867,41.7134,41.7134,21764.0
2020-08-25 11:55:00,45.5,45.51,45.45,45.45,8218.0,41.7134,41.7226,41.6675,41.6675,8218.0
2020-08-25 12:00:00,45.45,45.45,45.38,45.39,4784.0,41.6675,41.6675,41.6034,41.6125,4784.0
2020-08-25 12:05:00,45.39,45.41,45.38,45.38,5009.0,41.6125,41.6309,41.6034,41.6034,5009.0
2020-08-25 12:10:00,45.38,45.38,45.31,45.33,11843.0,41.6034,41.6034,41.5392,41.5575,11843.0
2020-08-25 12:15:00,45.32,45.32,45.25,45.29,7809.0,41.5484,41.5484,41.4842,41.5209,7809.0
2020-08-25 12:20:00,45.29,45.32,45.29,45.3,701.0,41.5209,41.5484,41.5209,41.53,701.0
2020-08-25 12:25:00,45.29,45.31,45.27,45.27,1803.0,41.5209,41.5392,41.5025,41.5025,1803.0
2020-08-25 12:30:00,45.27,45.32,45.25,45.32,3825.0,41.5025,41.5484,41.4842,41.5484,3825.0
2020-08-25 12:35:00,45.33,45.4,45.31,45.4,3062.0,41.5575,41.6217,41.5392,41.6217,3062.0
2020-08-25 12:40:00,45.4,45.41,45.39,45.39,8330.0,41.6217,41.6309,41.6125,41.6125,8330.0
2020-08-25 12:45:00,45.39,45.4,45.36,45.4,2538.0,41.6125,41.6217,41.585,41.6217,2538.0
2020-08-25 12:50:00,45.34,45.34,45.31,45.33,3200.0,41.5667,41.5667,41.5392,41.5575,3200.0
2020-08-25 12:55:00,45.34,45.34,45.26,45.27,6669.0,41.5667,41.5667,41.4934,41.5025,6669.0
2020-08-25 13:00:00,45.27,45.29,45.26,45.28,2597.0,41.5025,41.5209,41.4934,41.5117,2597.0
2020-08-25 13:05:00,45.28,45.31,45.27,45.31,2928.0,41.5117,41.5392,41.5025,41.5392,2928.0
2020-08-25 13:10:00,45.32,45.33,45.29,45.33,6525.0,41.5484,41.5575,41.5209,41.5575,6525.0
2020-08-25 13:15:00,45.33,45.37,45.32,45.33,10756.0,41.5575,41.5942,41.5484,41.5575,10756.0
2020-08-25 13:20:00,45.34,45.4,45.34,45.4,1800.0,41.5667,41.6217,41.5667,41.6217,1800.0
2020-08-25 13:25:00,45.39,45.4,45.28,45.28,6666.0,41.6125,41.6217,41.5117,41.5117,6666.0
2020-08-25 13:30:00,45.29,45.35,45.28,45.35,2229.0,41.5209,41.5759,41.5117,41.5759,2229.0
2020-08-25 13:35:00,45.36,45.36,45.28,45.29,4834.0,41.585,41.585,41.5117,41.5209,4834.0
2020-08-25 13:40:00,45.3,45.31,45.26,45.27,9398.0,41.53,41.5392,41.4934,41.5025,9398.0
2020-08-25 13:45:00,45.27,45.36,45.27,45.35,4044.0,41.5025,41.585,41.5025,41.5759,4044.0
2020-08-25 13:50:00,45.34,45.39,45.34,45.37,4319.0,41.5667,41.6125,41.5667,41.5942,4319.0
2020-08-25 13:55:00,45.36,45.37,45.3,45.32,5536.0,41.585,41.5942,41.53,41.5484,5536.0
2020-08-25 14:00:00,45.31,45.32,45.27,45.3,6547.0,41.5392,41.5484,41.5025,41.53,6547.0
2020-08-25 14:05:00,45.29,45.3,45.27,45.27,770.0,41.5209,41.53,41.5025,41.5025,770.0
2020-08-25 14:10:00,45.27,45.33,45.26,45.27,6085.0,41.5025,41.5575,41.4934,41.5025,6085.0
2020-08-25 14:15:00,45.25,45.3,45.21,45.27,8259.0,41.4842,41.53,41.4475,41.5025,8259.0
2020-08-25 14:20:00,45.28,45.32,45.28,45.32,2820.0,41.5117,41.5484,41.5117,41.5484,2820.0
2020-08-25 14:25:00,45.31,45.35,45.31,45.34,6894.0,41.5392,41.5759,41.5392,41.5667,6894.0
2020-08-25 14:30:00,45.34,45.35,45.33,45.33,1564.0,41.5667,41.5759,41.5575,41.5575,1564.0
2020-08-25 14:35:00,45.32,45.36,45.32,45.35,9731.0,41.5484,41.585,41.5484,41.5759,9731.0
2020-08-25 14:40:00,45.34,45.38,45.33,45.38,13338.0,41.5667,41.6034,41.5575,41.6034,13338.0
2020-08-25 14:45:00,45.38,45.45,45.37,45.44,15814.0,41.6034,41.6675,41.5942,41.6584,15814.0
2020-08-25 14:50:00,45.43,45.46,45.42,45.45,6408.0,41.6492,41.6767,41.64,41.6675,6408.0
2020-08-25 14:55:00,45.45,45.45,45.39,45.41,2433.0,41.6675,41.6675,41.6125,41.6309,2433.0
2020-08-25 15:00:00,45.41,45.46,45.4,45.43,7908.0,41.6309,41.6767,41.6217,41.6492,7908.0
2020-08-25 15:05:00,45.44,45.5,45.44,45.5,4898.0,41.6584,41.7134,41.6584,41.7134,4898.0
2020-08-25 15:10:00,45.5,45.52,45.46,45.47,9536.0,41.7134,41.7317,41.6767,41.6859,9536.0
2020-08-25 15:15:00,45.42,45.56,45.42,45.56,7990.0,41.64,41.7684,41.64,41.7684,7990.0
2020-08-25 15:20:00,45.55,45.56,45.53,45.55,7589.0,41.7592,41.7684,41.7409,41.7592,7589.0
2020-08-25 15:25:00,45.54,45.62,45.53,45.59,9362.0,41.7501,41.8234,41.7409,41.7959,9362.0
2020-08-25 15:30:00,45.59,45.6,45.56,45.57,7246.0,41.7959,41.8051,41.7684,41.7776,7246.0
2020-08-25 15:35:00,45.58,45.6,45.55,45.58,10834.0,41.7867,41.8051,41.7592,41.7867,10834.0
2020-08-25 15:40:00,45.58,45.59,45.54,45.58,13235.0,41.7867,41.7959,41.7501,41.7867,13235.0
2020-08-25 15:45:00,45.59,45.62,45.56,45.6,14390.0,41.7959,41.8234,41.7684,41.8051,14390.0
2020-08-25 15:50:00,45.59,45.63,45.55,45.6,20978.0,41.7959,41.8326,41.7592,41.8051,20978.0
2020-08-25 15:55:00,45.59,45.6,45.53,45.57,101506.0,41.7959,41.8051,41.7409,41.7776,101506.0
2020-08-26 09:30:00,45.52,45.57,45.42,45.53,26298.0,41.7317,41.7776,41.64,41.7409,26298.0
2020-08-26 09:35:00,45.56,45.64,45.4,45.6,9343.0,41.7684,41.8417,41.6217,41.8051,9343.0
2020-08-26 09:40:00,45.61,45.66,45.44,45.45,25695.0,41.8142,41.8601,41.6584,41.6675,25695.0
2020-08-26 09:45:00,45.43,45.48,45.39,45.46,12695.0,41.6492,41.6951,41.6125,41.6767,12695.0
2020-08-26 09:50:00,45.45,45.8,45.45,45.73,26715.0,41.6675,41.9884,41.6675,41.9242,26715.0
2020-08-26 09:55:00,45.7,45.76,45.63,45.7,5689.0,41.8967,41.9517,41.8326,41.8967,5689.0
2020-08-26 10:00:00,45.69,45.83,45.65,45.8,12370.0,41.8876,42.0159,41.8509,41.9884,12370.0
2020-08-26 10:05:00,45.8,45.82,45.66,45.81,11210.0,41.9884,42.0068,41.8601,41.9976,11210.0
2020-08-26 10:10:00,45.82,45.87,45.75,45.79,21751.0,42.0068,42.0526,41.9426,41.9793,21751.0
2020-08-26 10:15:00,45.77,45.77,45.67,45.72,5937.0,41.9609,41.9609,41.8692,41.9151,5937.0
2020-08-26 10:20:00,45.74,45.74,45.56,45.56,16934.0,41.9334,41.9334,41.7684,41.7684,16934.0
2020-08-26 10:25:00,45.56,45.56,45.41,45.45,14406.0,41.7684,41.7684,41.6309,41.6675,14406.0
2020-08-26 10:30:00,45.45,45.47,45.4,45.47,4663.0,41.6675,41.6859,41.6217,41.6859,4663.0
2020-08-26 10:35:00,45.48,45.53,45.46,45.49,6931.0,41.6951,41.7409,41.6767,41.7042,6931.0
2020-08-26 10:40:00,45.48,45.53,45.43,45.44,6955.0,41.6951,41.7409,41.6492,41.6584,6955.0
2020-08-26 10:45:00,45.42,45.5,45.42,45.45,9538.0,41.64,41.7134,41.64,41.6675,9538.0
2020-08-26 10:50:00,45.47,45.48,45.4,45.4,5241.0,41.6859,41.6951,41.6217,41.6217,5241.0
2020-08-26 10:55:00,45.4,45.42,45.27,45.33,15591.0,41.6217,41.64,41.5025,41.5575,15591.0
2020-08-26 11:00:00,45.31,45.34,45.29,45.34,8028.0,41.5392,41.5667,41.5209,41.5667,8028.0
2020-08-26 11:05:00,45.35,45.38,45.27,45.28,11385.0,41.5759,41.6034,41.5025,41.5117,11385.0
2020-08-26 11:10:00,45.3,45.45,45.3,45.42,4501.0,41.53,41.6675,41.53,41.64,4501.0
2020-08-26 11:15:00,45.4,45.4,45.32,45.32,3069.0,41.6217,41.6217,41.5484,41.5484,3069.0
2020-08-26 11:20:00,45.33,45.36,45.29,45.32,1601.0,41.5575,41.585,41.5209,41.5484,1601.0
2020-08-26 11:25:00,45.3,45.33,45.3,45.31,4042.0,41.53,41.5575,41.53,41.5392,4042.0
2020-08-26 11:30:00,45.33,45.33,45.26,45.3,3909.0,41.5575,41.5575,41.4934,41.53,3909.0
2020-08-26 11:35:00,45.3,45.32,45.28,45.29,3356.0,41.53,41.5484,41.5117,41.5209,3356.0
2020-08-26 11:40:00,45.28,45.34,45.27,45.33,1525.0,41.5117,41.5667,41.5025,41.5575,1525.0
2020-08-26 11:45:00,45.34,45.4,45.32,45.34,5456.0,41.5667,41.6217,41.5484,41.5667,5456.0
2020-08-26 11:50:00,45.34,45.35,45.31,45.33,3502.0,41.5667,41.5759,41.5392,41.5575,3502.0
2020-08-26 11:55:00,45.34,45.34,45.31,45.34,1916.0,41.5667,41.5667,41.5392,41.5667,1916.0
2020-08-26 12:00:00,45.34,45.39,45.29,45.29,3304.0,41.5667,41.6125,41.5209,41.5209,3304.0
2020-08-26 12:05:00,45.27,45.32,45.27,45.32,3079.0,41.5025,41.5484,41.5025,41.5484,3079.0
2020-08-26 12:10:00,45.31,45.32,45.29,45.29,2469.0,41.5392,41.5484,41.5209,41.5209,2469.0
2020-08-26 12:15:00,45.3,45.37,45.29,45.37,2614.0,41.53,41.5942,41.5209,41.5942,2614.0
2020-08-26 12:20:00,45.37,45.39,45.36,45.36,2239.0,41.5942,41.6125,41.585,41.585,2239.0
2020-08-26 12:25:00,45.37,45.38,45.33,45.36,9099.0,41.5942,41.6034,41.5575,41.585,9099.0
2020-08-26 12:30:00,45.36,45.37,45.32,45.34,7810.0,41.585,41.5942,41.5484,41.5667,7810.0
2020-08-26 12:35:00,45.33,45.34,45.3,45.33,2300.0,41.5575,41.5667,41.53,41.5575,2300.0
2020-08-26 12:40:00,45.34,45.37,45.34,45.36,4101.0,41.5667,41.5942,41.5667,41.585,4101.0
2020-08-26 12:45:00,45.36,45.42,45.35,45.41,3153.0,41.585,41.64,41.5759,41.6309,3153.0
2020-08-26 12:50:00,45.4,45.41,45.37,45.37,4290.0,41.6217,41.6309,41.5942,41.5942,4290.0
2020-08-26 12:55:00,45.38,45.39,45.34,45.37,4175.0,41.6034,41.6125,41.5667,41.5942,4175.0
2020-08-26 13:00:00,45.37,45.38,45.34,45.36,3503.0,41.5942,41.6034,41.5667,41.585,3503.0
2020-08-26 13:05:00,45.34,45.34,45.27,45.3,5067.0,41.5667,41.5667,41.5025,41.53,5067.0
2020-08-26 13:10:00,45.3,45.3,45.28,45.3,2351.0,41.53,41.53,41.5117,41.53,2351.0
2020-08-26 13:15:00,45.31,45.31,45.25,45.28,3999.0,41.5392,41.5392,41.4842,41.5117,3999.0
2020-08-26 13:20:00,45.28,45.28,45.23,45.23,1556.0,41.5117,41.5117,41.4659,41.4659,1556.0
2020-08-26 13:25:00,45.23,45.26,45.23,45.26,1607.0,41.4659,41.4934,41.4659,41.4934,1607.0
2020-08-26 13:30:00,45.26,45.27,45.24,45.25,4656.0,41.4934,41.5025,41.475,41.4842,4656.0
2020-08-26 13:35:00,45.25,45.27,45.23,45.26,4283.0,41.4842,41.5025,41.4659,41.4934,4283.0
2020-08-26 13:40:00,45.25,45.25,45.2,45.21,2308.0,41.4842,41.4842,41.4384,41.4475,2308.0
2020-08-26 13:45:00,45.22,45.31,45.19,45.3,14276.0,41.4567,41.5392,41.4292,41.53,14276.0
2020-08-26 13:50:00,45.33,45.38,45.33,45.36,18491.0,41.5575,41.6034,41.5575,41.585,18491.0
2020-08-26 13:55:00,45.36,45.37,45.32,45.32,10156.0,41.585,41.5942,41.5484,41.5484,10156.0
2020-08-26 14:00:00,45.32,45.38,45.3,45.35,9256.0,41.5484,41.6034,41.53,41.5759,9256.0
2020-08-26 14:05:00,45.35,45.35,45.29,45.31,4025.0,41.5759,41.5759,41.5209,41.5392,4025.0
2020-08-26 14:10:00,45.31,45.34,45.28,45.28,13779.0,41.5392,41.5667,41.5117,41.5117,13779.0
2020-08-26 14:15:00,45.29,45.34,45.26,45.34,8409.0,41.5209,41.5667,41.4934,41.5667,8409.0
2020-08-26 14:20:00,45.37,45.44,45.36,45.41,5056.0,41.5942,41.6584,41.585,41.6309,5056.0
2020-08-26 14:25:00,45.41,45.44,45.37,45.39,3851.0,41.6309,41.6584,41.5942,41.6125,3851.0
2020-08-26 14:30:00,45.41,45.47,45.4,45.41,4644.0,41.6309,41.6859,41.6217,41.6309,4644.0
2020-08-26 14:35:00,45.41,45.44,45.34,45.36,6862.0,41.6309,41.6584,41.5667,41.585,6862.0
2020-08-26 14:40:00,45.36,45.38,45.35,45.35,4244.0,41.585,41.6034,41.5759,41.5759,4244.0
2020-08-26 14:45:00,45.36,45.41,45.34,45.41,9602.0,41.585,41.6309,41.5667,41.6309,9602.0
2020-08-26 14:50:00,45.41,45.54,45.41,45.53,8009.0,41.6309,41.7501,41.6309,41.7409,8009.0
2020-08-26 14:55:00,45.52,45.54,45.48,45.51,8596.0,41.7317,41.7501,41.6951,41.7226,8596.0
2020-08-26 15:00:00,45.51,45.53,45.49,45.51,6674.0,41.7226,41.7409,41.7042,41.7226,6674.0
2020-08-26 15:05:00,45.49,45.51,45.45,45.49,6694.0,41.7042,41.7226,41.6675,41.7042,6694.0
2020-08-26 15:10:00,45.48,45.54,45.48,45.54,6043.0,41.6951,41.7501,41.6951,41.7501,6043.0
2020-08-26 15:15:00,45.55,45.55,45.52,45.54,3608.0,41.7592,41.7592,41.7317,41.7501,3608.0
2020-08-26 15:20:00,45.53,45.57,45.52,45.55,6240.0,41.7409,41.7776,41.7317,41.7592,6240.0
2020-08-26 15:25:00,45.55,45.58,45.55,45.57,7689.0,41.7592,41.7867,41.7592,41.7776,7689.0
2020-08-26 15:30:00,45.57,45.57,45.47,45.47,8576.0,41.7776,41.7776,41.6859,41.6859,8576.0
2020-08-26 15:35:00,45.46,45.49,45.45,45.49,8766.0,41.6767,41.7042,41.6675,41.7042,8766.0
2020-08-26 15:40:00,45.49,45.5,45.45,45.46,11768.0,41.7042,41.7134,41.6675,41.6767,11768.0
2020-08-26 15:45:00,45.45,45.5,45.43,45.47,14551.0,41.6675,41.7134,41.6492,41.6859,14551.0
2020-08-26 15:50:00,45.47,45.49,45.4,45.44,30236.0,41.6859,41.7042,41.6217,41.6584,30236.0
2020-08-26 15:55:00,45.44,45.53,45.42,45.52,55987.0,41.6584,41.7409,41.64,41.7317,55987.0
2020-08-27 09:30:00,45.71,45.74,45.58,45.61,32575.0,41.9059,41.9334,41.7867,41.8142,32575.0
2020-08-27 09:35:00,45.66,45.71,45.57,45.57,3678.0,41.8601,41.9059,41.7776,41.7776,3678.0
2020-08-27 09:40:00,45.62,45.66,45.57,45.62,2558.0,41.8234,41.8601,41.7776,41.8234,2558.0
2020-08-27 09:45:00,45.6,45.71,45.57,45.66,11296.0,41.8051,41.9059,41.7776,41.8601,11296.0
2020-08-27 09:50:00,45.67,45.84,45.67,45.8,9560.0,41.8692,42.0251,41.8692,41.9884,9560.0
2020-08-27 09:55:00,45.8,45.93,45.73,45.86,5495.0,41.9884,42.1076,41.9242,42.0434,5495.0
2020-08-27 10:00:00,45.89,46.03,45.81,45.88,11812.0,42.0709,42.1993,41.9976,42.0618,11812.0
2020-08-27 10:05:00,45.9,45.9,45.53,45.62,13672.0,42.0801,42.0801,41.7409,41.8234,13672.0
2020-08-27 10:10:00,45.63,45.69,45.5,45.51,6542.0,41.8326,41.8876,41.7134,41.7226,6542.0
2020-08-27 10:15:00,45.51,45.62,45.49,45.61,4281.0,41.7226,41.8234,41.7042,41.8142,4281.0
2020-08-27 10:20:00,45.63,45.71,45.51,45.55,6505.0,41.8326,41.9059,41.7226,41.7592,6505.0
2020-08-27 10:25:00,45.57,45.65,45.52,45.6,6780.0,41.7776,41.8509,41.7317,41.8051,6780.0
2020-08-27 10:30:00,45.57,45.73,45.55,45.73,5344.0,41.7776,41.9242,41.7592,41.9242,5344.0
2020-08-27 10:35:00,45.71,45.71,45.51,45.54,2943.0,41.9059,41.9059,41.7226,41.7501,2943.0
2020-08-27 10:40:00,45.51,45.51,45.36,45.36,14496.0,41.7226,41.7226,41.585,41.585,14496.0
2020-08-27 10:45:00,45.35,45.37,45.27,45.37,22125.0,41.5759,41.5942,41.5025,41.5942,22125.0
2020-08-27 10:50:00,45.35,45.44,45.3,45.36,6646.0,41.5759,41.6584,41.53,41.585,6646.0
2020-08-27 10:55:00,45.38,45.43,45.33,45.43,8276.0,41.6034,41.6492,41.5575,41.6492,8276.0
2020-08-27 11:00:00,45.42,45.42,45.32,45.36,5038.0,41.64,41.64,41.5484,41.585,5038.0
2020-08-27 11:05:00,45.33,45.35,45.3,45.31,5314.0,41.5575,41.5759,41.53,41.5392,5314.0
2020-08-27 11:10:00,45.31,45.31,45.2,45.3,6132.0,41.5392,41.5392,41.4384,41.53,6132.0
2020-08-27 11:15:00,45.26,45.31,45.22,45.31,7923.0,41.4934,41.5392,41.4567,41.5392,7923.0
2020-08-27 11:20:00,45.3,45.33,45.25,45.33,4871.0,41.53,41.5575,41.4842,41.5575,4871.0
2020-08-27 11:25:00,45.29,45.36,45.29,45.34,4179.0,41.5209,41.585,41.5209,41.5667,4179.0
2020-08-27 11:30:00,45.36,45.37,45.26,45.3,5358.0,41.585,41.5942,41.4934,41.53,5358.0
2020-08-27 11:35:00,45.29,45.4,45.28,45.33,3835.0,41.5209,41.6217,41.5117,41.5575,3835.0
2020-08-27 11:40:00,45.35,45.44,45.35,45.39,2494.0,41.5759,41.6584,41.5759,41.6125,2494.0
2020-08-27 11:45:00,45.38,45.39,45.33,45.38,3067.0,41.6034,41.6125,41.5575,41.6034,3067.0
2020-08-27 11:50:00,45.39,45.45,45.38,45.4,5091.0,41.6125,41.6675,41.6034,41.6217,5091.0
2020-08-27 11:55:00,45.4,45.43,45.38,45.42,3467.0,41.6217,41.6492,41.6034,41.64,3467.0
2020-08-27 12:00:00,45.41,45.41,45.31,45.37,6723.0,41.6309,41.6309,41.5392,41.5942,6723.0
2020-08-27 12:05:00,45.38,45.43,45.38,45.43,9663.0,41.6034,41.6492,41.6034,41.6492,9663.0
2020-08-27 12:10:00,45.43,45.49,45.42,45.46,14995.0,41.6492,41.7042,41.64,41.6767,14995.0
2020-08-27 12:15:00,45.47,45.5,45.35,45.36,9104.0,41.6859,41.7134,41.5759,41.585,9104.0
2020-08-27 12:20:00,45.35,45.37,45.31,45.36,7425.0,41.5759,41.5942,41.5392,41.585,7425.0
2020-08-27 12:25:00,45.36,45.36,45.29,45.3,8789.0,41.585,41.585,41.5209,41.53,8789.0
2020-08-27 12:30:00,45.3,45.32,45.25,45.28,9489.0,41.53,41.5484,41.4842,41.5117,9489.0
2020-08-27 12:35:00,45.28,45.28,45.17,45.25,7341.0,41.5117,41.5117,41.4109,41.4842,7341.0
2020-08-27 12:40:00,45.23,45.28,45.21,45.27,6811.0,41.4659,41.5117,41.4475,41.5025,6811.0
2020-08-27 12:45:00,45.26,45.3,45.25,45.28,9792.0,41.4934,41.53,41.4842,41.5117,9792.0
2020-08-27 12:50:00,45.3,45.33,45.26,45.29,6054.0,41.53,41.5575,41.4934,41.5209,6054.0
2020-08-27 12:55:00,45.3,45.32,45.22,45.28,7494.0,41.53,41.5484,41.4567,41.5117,7494.0
2020-08-27 13:00:00,45.24,45.29,45.24,45.29,3085.0,41.475,41.5209,41.475,41.5209,3085.0
2020-08-27 13:05:00,45.24,45.37,45.24,45.35,6023.0,41.475,41.5942,41.475,41.5759,6023.0
2020-08-27 13:10:00,45.36,45.44,45.36,45.43,4342.0,41.585,41.6584,41.585,41.6492,4342.0
2020-08-27 13:15:00,45.43,45.45,45.41,45.43,4739.0,41.6492,41.6675,41.6309,41.6492,4739.0
2020-08-27 13:20:00,45.46,45.51,45.45,45.48,2158.0,41.6767,41.7226,41.6675,41.6951,2158.0
2020-08-27 13:25:00,45.48,45.5,45.41,45.44,6081.0,41.6951,41.7134,41.6309,41.6584,6081.0
2020-08-27 13:30:00,45.46,45.49,45.44,45.44,6412.0,41.6767,41.7042,41.6584,41.6584,6412.0
2020-08-27 13:35:00,45.45,45.47,45.43,45.44,3230.0,41.6675,41.6859,41.6492,41.6584,3230.0
2020-08-27 13:40:00,45.44,45.45,45.39,45.39,3990.0,41.6584,41.6675,41.6125,41.6125,3990.0
2020-08-27 13:45:00,45.38,45.4,45.37,45.39,2783.0,41.6034,41.6217,41.5942,41.6125,2783.0
2020-08-27 13:50:00,45.38,45.39,45.31,45.35,4097.0,41.6034,41.6125,41.5392,41.5759,4097.0
2020-08-27 13:55:00,45.35,45.43,45.34,45.41,9492.0,41.5759,41.6492,41.5667,41.6309,9492.0
2020-08-27 14:00:00,45.43,45.52,45.43,45.52,2195.0,41.6492,41.7317,41.6492,41.7317,2195.0
2020-08-27 14:05:00,45.51,45.57,45.5,45.53,4072.0,41.7226,41.7776,41.7134,41.7409,4072.0
2020-08-27 14:10:00,45.53,45.56,45.52,45.53,4869.0,41.7409,41.7684,41.7317,41.7409,4869.0
2020-08-27 14:15:00,45.52,45.56,45.49,45.49,6095.0,41.7317,41.7684,41.7042,41.7042,6095.0
2020-08-27 14:20:00,45.48,45.56,45.45,45.54,22765.0,41.6951,41.7684,41.6675,41.7501,22765.0
2020-08-27 14:25:00,45.55,45.6,45.53,45.55,17237.0,41.7592,41.8051,41.7409,41.7592,17237.0
2020-08-27 14:30:00,45.56,45.64,45.56,45.58,6314.0,41.7684,41.8417,41.7684,41.7867,6314.0
2020-08-27 14:35:00,45.59,45.64,45.57,45.57,8587.0,41.7959,41.8417,41.7776,41.7776,8587.0
2020-08-27 14:40:00,45.59,45.65,45.59,45.6,5220.0,41.7959,41.8509,41.7959,41.8051,5220.0
2020-08-27 14:45:00,45.61,45.64,45.6,45.62,2940.0,41.8142,41.8417,41.8051,41.8234,2940.0
2020-08-27 14:50:00,45.62,45.65,45.62,45.63,2735.0,41.8234,41.8509,41.8234,41.8326,2735.0
2020-08-27 14:55:00,45.56,45.64,45.56,45.64,5896.0,41.7684,41.8417,41.7684,41.8417,5896.0
2020-08-27 15:00:00,45.63,45.68,45.61,45.62,3418.0,41.8326,41.8784,41.8142,41.8234,3418.0
2020-08-27 15:05:00,45.62,45.65,45.59,45.64,5876.0,41.8234,41.8509,41.7959,41.8417,5876.0
2020-08-27 15:10:00,45.65,45.67,45.62,45.64,5153.0,41.8509,41.8692,41.8234,41.8417,5153.0
2020-08-27 15:15:00,45.66,45.7,45.65,45.7,3530.0,41.8601,41.8967,41.8509,41.8967,3530.0
2020-08-27 15:20:00,45.69,45.75,45.68,45.7,5285.0,41.8876,41.9426,41.8784,41.8967,5285.0
2020-08-27 15:25:00,45.71,45.72,45.68,45.69,4765.0,41.9059,41.9151,41.8784,41.8876,4765.0
2020-08-27 15:30:00,45.7,45.79,45.7,45.78,14123.0,41.8967,41.9793,41.8967,41.9701,14123.0
2020-08-27 15:35:00,45.78,45.79,45.7,45.7,14543.0,41.9701,41.9793,41.8967,41.8967,14543.0
2020-08-27 15:40:00,45.69,45.72,45.64,45.65,12491.0,41.8876,41.9151,41.8417,41.8509,12491.0
2020-08-27 15:45:00,45.65,45.71,45.63,45.63,18930.0,41.8509,41.9059,41.8326,41.8326,18930.0
2020-08-27 15:50:00,45.64,45.67,45.58,45.61,26588.0,41.8417,41.8692,41.7867,41.8142,26588.0
2020-08-27 15:55:00,45.61,45.62,45.51,45.56,34548.0,41.8142,41.8234,41.7226,41.7684,34548.0
2020-08-28 09:30:00,45.73,45.89,45.56,45.86,38166.0,41.9242,42.0709,41.7684,42.0434,38166.0
2020-08-28 09:35:00,45.81,45.94,45.76,45.94,4067.0,41.9976,42.1168,41.9517,42.1168,4067.0
2020-08-28 09:40:00,45.9,46.06,45.84,45.98,21979.0,42.0801,42.2268,42.0251,42.1534,21979.0
2020-08-28 09:45:00,45.98,46.19,45.97,46.13,10682.0,42.1534,42.346,42.1443,42.291,10682.0
2020-08-28 09:50:00,46.1,46.13,45.84,45.96,12420.0,42.2635,42.291,42.0251,42.1351,12420.0
2020-08-28 09:55:00,45.97,45.99,45.8,45.87,13800.0,42.1443,42.1626,41.9884,42.0526,13800.0
2020-08-28 10:00:00,45.88,45.93,45.79,45.87,10513.0,42.0618,42.1076,41.9793,42.0526,10513.0
2020-08-28 10:05:00,45.87,45.9,45.8,45.85,13415.0,42.0526,42.0801,41.9884,42.0343,13415.0
2020-08-28 10:10:00,45.87,45.89,45.8,45.89,8152.0,42.0526,42.0709,41.9884,42.0709,8152.0
2020-08-28 10:15:00,45.88,45.93,45.81,45.92,9123.0,42.0618,42.1076,41.9976,42.0984,9123.0
2020-08-28 10:20:00,45.9,45.92,45.81,45.81,5296.0,42.0801,42.0984,41.9976,41.9976,5296.0
2020-08-28 10:25:00,45.82,45.86,45.74,45.74,9444.0,42.0068,42.0434,41.9334,41.9334,9444.0
2020-08-28 10:30:00,45.76,45.79,45.68,45.72,13609.0,41.9517,41.9793,41.8784,41.9151,13609.0
2020-08-28 10:35:00,45.72,45.73,45.65,45.72,8235.0,41.9151,41.9242,41.8509,41.9151,8235.0
2020-08-28 10:40:00,45.7,45.75,45.69,45.72,11606.0,41.8967,41.9426,41.8876,41.9151,11606.0
2020-08-28 10:45:00,45.73,45.8,45.71,45.8,6102.0,41.9242,41.9884,41.9059,41.9884,6102.0
2020-08-28 10:50:00,45.75,45.77,45.71,45.74,3534.0,41.9426,41.9609,41.9059,41.9334,3534.0
2020-08-28 10:55:00,45.73,45.73,45.6,45.66,7206.0,41.9242,41.9242,41.8051,41.8601,7206.0
2020-08-28 11:00:00,45.66,45.71,45.61,45.7,9342.0,41.8601,41.9059,41.8142,41.8967,9342.0
2020-08-28 11:05:00,45.71,45.76,45.68,45.71,4435.0,41.9059,41.9517,41.8784,41.9059,4435.0
2020-08-28 11:10:00,45.72,45.74,45.7,45.72,2926.0,41.9151,41.9334,41.8967,41.9151,2926.0
2020-08-28 11:15:00,45.7,45.74,45.68,45.72,8880.0,41.8967,41.9334,41.8784,41.9151,8880.0
2020-08-28 11:20:00,45.71,45.76,45.69,45.72,5567.0,41.9059,41.9517,41.8876,41.9151,5567.0
2020-08-28 11:25:00,45.71,45.72,45.65,45.67,3400.0,41.9059,41.9151,41.8509,41.8692,3400.0
2020-08-28 11:30:00,45.66,45.71,45.62,45.69,9390.0,41.8601,41.9059,41.8234,41.8876,9390.0
2020-08-28 11:35:00,45.69,45.86,45.69,45.85,13711.0,41.8876,42.0434,41.8876,42.0343,13711.0
2020-08-28 11:40:00,45.84,45.87,45.77,45.84,9773.0,42.0251,42.0526,41.9609,42.0251,9773.0
2020-08-28 11:45:00,45.86,45.87,45.8,45.8,8323.0,42.0434,42.0526,41.9884,41.9884,8323.0
2020-08-28 11:50:00,45.79,45.86,45.79,45.83,4129.0,41.9793,42.0434,41.9793,42.0159,4129.0
2020-08-28 11:55:00,45.83,45.91,45.82,45.88,5852.0,42.0159,42.0893,42.0068,42.0618,5852.0
2020-08-28 12:00:00,45.9,45.9,45.84,45.9,4283.0,42.0801,42.0801,42.0251,42.0801,4283.0
2020-08-28 12:05:00,45.91,45.93,45.9,45.92,6246.0,42.0893,42.1076,42.0801,42.0984,6246.0
2020-08-28 12:10:00,45.91,45.96,45.91,45.93,8351.0,42.0893,42.1351,42.0893,42.1076,8351.0
2020-08-28 12:15:00,45.94,45.98,45.91,45.98,5028.0,42.1168,42.1534,42.0893,42.1534,5028.0
2020-08-28 12:20:00,45.98,46.02,45.97,45.97,9150.0,42.1534,42.1901,42.1443,42.1443,9150.0
2020-08-28 12:25:00,45.95,45.96,45.93,45.95,7005.0,42.1259,42.1351,42.1076,42.1259,7005.0
2020-08-28 12:30:00,45.94,45.98,45.93,45.96,6748.0,42.1168,42.1534,42.1076,42.1351,6748.0
2020-08-28 12:35:00,45.97,45.97,45.91,45.92,5381.0,42.1443,42.1443,42.0893,42.0984,5381.0
2020-08-28 12:40:00,45.91,45.98,45.91,45.98,6570.0,42.0893,42.1534,42.0893,42.1534,6570.0
2020-08-28 12:45:00,45.96,46.01,45.95,46.01,4103.0,42.1351,42.1809,42.1259,42.1809,4103.0
2020-08-28 12:50:00,46.01,46.01,45.96,45.96,9161.0,42.1809,42.1809,42.1351,42.1351,9161.0
2020-08-28 12:55:00,45.95,45.97,45.94,45.97,6962.0,42.1259,42.1443,42.1168,42.1443,6962.0
2020-08-28 13:00:00,45.97,45.97,45.95,45.96,39105.0,42.1443,42.1443,42.1259,42.1351,39105.0
2020-08-28 13:05:00,45.97,46.02,45.96,46.02,8713.0,42.1443,42.1901,42.1351,42.1901,8713.0
2020-08-28 13:10:00,46.01,46.07,45.99,46.04,14964.0,42.1809,42.236,42.1626,42.2084,14964.0
2020-08-28 13:15:00,46.04,46.06,46.0,46.01,9518.0,42.2084,42.2268,42.1718,42.1809,9518.0
2020-08-28 13:20:00,46.01,46.06,46.01,46.05,6033.0,42.1809,42.2268,42.1809,42.2176,6033.0
2020-08-28 13:25:00,46.05,46.05,45.98,45.98,4151.0,42.2176,42.2176,42.1534,42.1534,4151.0
2020-08-28 13:30:00,45.98,45.99,45.94,45.97,8902.0,42.1534,42.1626,42.1168,42.1443,8902.0
2020-08-28 13:35:00,45.98,46.03,45.98,46.02,10192.0,42.1534,42.1993,42.1534,42.1901,10192.0
2020-08-28 13:40:00,46.02,46.08,46.0,46.06,7269.0,42.1901,42.2451,42.1718,42.2268,7269.0
2020-08-28 13:45:00,46.07,46.08,46.03,46.03,5138.0,42.236,42.2451,42.1993,42.1993,5138.0
2020-08-28 13:50:00,46.02,46.05,45.99,46.03,5933.0,42.1901,42.2176,42.1626,42.1993,5933.0
2020-08-28 13:55:00,46.02,46.02,45.98,45.98,4828.0,42.1901,42.1901,42.1534,42.1534,4828.0
2020-08-28 14:00:00,45.96,45.98,45.94,45.97,6253.0,42.1351,42.1534,42.1168,42.1443,6253.0
2020-08-28 14:05:00,45.96,46.02,45.96,46.02,6377.0,42.1351,42.1901,42.1351,42.1901,6377.0
2020-08-28 14:10:00,46.02,46.04,46.01,46.01,2886.0,42.1901,42.2084,42.1809,42.1809,2886.0
2020-08-28 14:15:00,46.01,46.04,46.0,46.03,6068.0,42.1809,42.2084,42.1718,42.1993,6068.0
2020-08-28 14:20:00,46.03,46.07,46.02,46.04,8336.0,42.1993,42.236,42.1901,42.2084,8336.0
2020-08-28 14:25:00,46.04,46.04,45.98,46.02,4506.0,42.2084,42.2084,42.1534,42.1901,4506.0
2020-08-28 14:30:00,46.02,46.05,46.0,46.05,5879.0,42.1901,42.2176,42.1718,42.2176,5879.0
2020-08-28 14:35:00,46.05,46.1,46.05,46.07,20796.0,42.2176,42.2635,42.2176,42.236,20796.0
2020-08-28 14:40:00,46.07,46.11,46.05,46.07,9201.0,42.236,42.2726,42.2176,42.236,9201.0
2020-08-28 14:45:00,46.07,46.11,46.06,46.09,10109.0,42.236,42.2726,42.2268,42.2543,10109.0
2020-08-28 14:50:00,46.08,46.09,46.06,46.08,9590.0,42.2451,42.2543,42.2268,42.2451,9590.0
2020-08-28 14:55:00,46.09,46.12,46.07,46.1,7837.0,42.2543,42.2818,42.236,42.2635,7837.0
2020-08-28 15:00:00,46.11,46.11,46.04,46.05,13411.0,42.2726,42.2726,42.2084,42.2176,13411.0
2020-08-28 15:05:00,46.05,46.09,46.02,46.08,6033.0,42.2176,42.2543,42.1901,42.2451,6033.0
2020-08-28 15:10:00,46.05,46.08,46.04,46.08,7451.0,42.2176,42.2451,42.2084,42.2451,7451.0
2020-08-28 15:15:00,46.07,46.08,46.04,46.05,5844.0,42.236,42.2451,42.2084,42.2176,5844.0
2020-08-28 15:20:00,46.04,46.09,46.03,46.08,10891.0,42.2084,42.2543,42.1993,42.2451,10891.0
2020-08-28 15:25:00,46.08,46.1,46.06,46.06,8860.0,42.2451,42.2635,42.2268,42.2268,8860.0
2020-08-28 15:30:00,46.06,46.07,46.01,46.03,13022.0,42.2268,42.236,42.1809,42.1993,13022.0
2020-08-28 15:35:00,46.04,46.04,45.99,46.01,13859.0,42.2084,42.2084,42.1626,42.1809,13859.0
2020-08-28 15:40:00,46.0,46.01,45.96,45.97,15580.0,42.1718,42.1809,42.1351,42.1443,15580.0
2020-08-28 15:45:00,45.98,46.02,45.94,45.98,23637.0,42.1534,42.1901,42.1168,42.1534,23637.0
2020-08-28 15:50:00,45.98,46.02,45.95,45.98,35547.0,42.1534,42.1901,42.1259,42.1534,35547.0
2020-08-28 15:55:00,45.99,46.07,45.98,45.98,80539.0,42.1626,42.236,42.1534,42.1534,80539.0
2020-08-31 09:30:00,46.32,46.32,45.89,45.95,40924.0,42.4651,42.4651,42.0709,42.1259,40924.0
2020-08-31 09:35:00,46.0,46.0,45.73,45.9,20531.0,42.1718,42.1718,41.9242,42.0801,20531.0
2020-08-31 09:40:00,45.88,45.99,45.8,45.87,25033.0,42.0618,42.1626,41.9884,42.0526,25033.0
2020-08-31 09:45:00,45.88,46.1,45.87,45.97,18434.0,42.0618,42.2635,42.0526,42.1443,18434.0
2020-08-31 09:50:00,45.93,45.95,45.74,45.79,11585.0,42.1076,42.1259,41.9334,41.9793,11585.0
2020-08-31 09:55:00,45.8,45.82,45.53,45.58,21764.0,41.9884,42.0068,41.7409,41.7867,21764.0
2020-08-31 10:00:00,45.61,45.85,45.59,45.84,7552.0,41.8142,42.0343,41.7959,42.0251,7552.0
2020-08-31 10:05:00,45.81,45.82,45.69,45.76,7769.0,41.9976,42.0068,41.8876,41.9517,7769.0
2020-08-31 10:10:00,45.75,45.76,45.6,45.69,9857.0,41.9426,41.9517,41.8051,41.8876,9857.0
2020-08-31 10:15:00,45.69,45.79,45.66,45.79,6160.0,41.8876,41.9793,41.8601,41.9793,6160.0
2020-08-31 10:20:00,45.79,45.87,45.76,45.84,6975.0,41.9793,42.0526,41.9517,42.0251,6975.0
2020-08-31 10:25:00,45.85,45.94,45.83,45.9,5767.0,42.0343,42.1168,42.0159,42.0801,5767.0
2020-08-31 10:30:00,45.91,45.92,45.87,45.88,9146.0,42.0893,42.0984,42.0526,42.0618,9146.0
2020-08-31 10:35:00,45.84,45.91,45.83,45.87,5901.0,42.0251,42.0893,42.0159,42.0526,5901.0
2020-08-31 10:40:00,45.84,45.86,45.78,45.78,8022.0,42.0251,42.0434,41.9701,41.9701,8022.0
2020-08-31 10:45:00,45.77,45.79,45.75,45.78,7837.0,41.9609,41.9793,41.9426,41.9701,7837.0
2020-08-31 10:50:00,45.78,45.8,45.71,45.72,5509.0,41.9701,41.9884,41.9059,41.9151,5509.0
2020-08-31 10:55:00,45.71,45.81,45.7,45.81,5267.0,41.9059,41.9976,41.8967,41.9976,5267.0
2020-08-31 11:00:00,45.82,45.85,45.78,45.83,6133.0,42.0068,42.0343,41.9701,42.0159,6133.0
2020-08-31 11:05:00,45.83,45.83,45.73,45.75,3687.0,42.0159,42.0159,41.9242,41.9426,3687.0
2020-08-31 11:10:00,45.76,45.81,45.72,45.81,7444.0,41.9517,41.9976,41.9151,41.9976,7444.0
2020-08-31 11:15:00,45.81,45.83,45.73,45.73,4281.0,41.9976,42.0159,41.9242,41.9242,4281.0
2020-08-31 11:20:00,45.73,45.73,45.68,45.72,11280.0,41.9242,41.9242,41.8784,41.9151,11280.0
2020-08-31 11:25:00,45.72,45.78,45.7,45.71,7555.0,41.9151,41.9701,41.8967,41.9059,7555.0
2020-08-31 11:30:00,45.71,45.78,45.71,45.77,3214.0,41.9059,41.9701,41.9059,41.9609,3214.0
2020-08-31 11:35:00,45.78,45.87,45.78,45.87,13024.0,41.9701,42.0526,41.9701,42.0526,13024.0
2020-08-31 11:40:00,45.86,45.89,45.84,45.85,6720.0,42.0434,42.0709,42.0251,42.0343,6720.0
2020-08-31 11:45:00,45.87,45.89,45.84,45.89,12318.0,42.0526,42.0709,42.0251,42.0709,12318.0
2020-08-31 11:50:00,45.89,45.93,45.87,45.9,7016.0,42.0709,42.1076,42.0526,42.0801,7016.0
2020-08-31 11:55:00,45.92,45.92,45.89,45.9,6232.0,42.0984,42.0984,42.0709,42.0801,6232.0
2020-08-31 12:00:00,45.88,45.92,45.81,45.91,8283.0,42.0618,42.0984,41.9976,42.0893,8283.0
2020-08-31 12:05:00,45.91,45.94,45.88,45.89,6073.0,42.0893,42.1168,42.0618,42.0709,6073.0
2020-08-31 12:10:00,45.89,45.95,45.89,45.95,11458.0,42.0709,42.1259,42.0709,42.1259,11458.0
2020-08-31 12:15:00,45.94,45.95,45.89,45.93,4499.0,42.1168,42.1259,42.0709,42.1076,4499.0
2020-08-31 12:20:00,45.93,45.93,45.89,45.93,7731.0,42.1076,42.1076,42.0709,42.1076,7731.0
2020-08-31 12:25:00,45.92,45.93,45.87,45.9,5671.0,42.0984,42.1076,42.0526,42.0801,5671.0
2020-08-31 12:30:00,45.89,45.92,45.87,45.91,4233.0,42.0709,42.0984,42.0526,42.0893,4233.0
2020-08-31 12:35:00,45.91,45.92,45.85,45.86,6356.0,42.0893,42.0984,42.0343,42.0434,6356.0
2020-08-31 12:40:00,45.86,45.87,45.79,45.82,11094.0,42.0434,42.0526,41.9793,42.0068,11094.0
2020-08-31 12:45:00,45.82,45.83,45.73,45.74,19041.0,42.0068,42.0159,41.9242,41.9334,19041.0
2020-08-31 12:50:00,45.72,45.8,45.72,45.8,6208.0,41.9151,41.9884,41.9151,41.9884,6208.0
2020-08-31 12:55:00,45.8,45.8,45.72,45.78,7079.0,41.9884,41.9884,41.9151,41.9701,7079.0
2020-08-31 13:00:00,45.78,45.78,45.74,45.75,4418.0,41.9701,41.9701,41.9334,41.9426,4418.0
2020-08-31 13:05:00,45.75,45.75,45.7,45.75,3933.0,41.9426,41.9426,41.8967,41.9426,3933.0
2020-08-31 13:10:00,45.75,45.75,45.71,45.74,3966.0,41.9426,41.9426,41.9059,41.9334,3966.0
2020-08-31 13:15:00,45.73,45.84,45.72,45.81,8817.0,41.9242,42.0251,41.9151,41.9976,8817.0
2020-08-31 13:20:00,45.8,45.82,45.75,45.75,9416.0,41.9884,42.0068,41.9426,41.9426,9416.0
2020-08-31 13:25:00,45.74,45.78,45.74,45.77,2736.0,41.9334,41.9701,41.9334,41.9609,2736.0
2020-08-31 13:30:00,45.78,45.8,45.74,45.78,6454.0,41.9701,41.9884,41.9334,41.9701,6454.0
2020-08-31 13:35:00,45.78,45.81,45.77,45.79,4204.0,41.9701,41.9976,41.9609,41.9793,4204.0
2020-08-31 13:40:00,45.79,45.81,45.77,45.8,6772.0,41.9793,41.9976,41.9609,41.9884,6772.0
2020-08-31 13:45:00,45.79,45.79,45.76,45.77,3479.0,41.9793,41.9793,41.9517,41.9609,3479.0
2020-08-31 13:50:00,45.78,45.8,45.77,45.79,2454.0,41.9701,41.9884,41.9609,41.9793,2454.0
2020-08-31 13:55:00,45.78,45.83,45.78,45.81,8350.0,41.9701,42.0159,41.9701,41.9976,8350.0
2020-08-31 14:00:00,45.82,45.85,45.81,45.82,4547.0,42.0068,42.0343,41.9976,42.0068,4547.0
2020-08-31 14:05:00,45.82,45.88,45.81,45.88,9172.0,42.0068,42.0618,41.9976,42.0618,9172.0
2020-08-31 14:10:00,45.87,45.88,45.82,45.87,6436.0,42.0526,42.0618,42.0068,42.0526,6436.0
2020-08-31 14:15:00,45.86,45.92,45.85,45.89,13830.0,42.0434,42.0984,42.0343,42.0709,13830.0
2020-08-31 14:20:00,45.9,45.91,45.87,45.88,3581.0,42.0801,42.0893,42.0526,42.0618,3581.0
2020-08-31 14:25:00,45.88,45.88,45.83,45.84,5252.0,42.0618,42.0618,42.0159,42.0251,5252.0
2020-08-31 14:30:00,45.84,45.86,45.83,45.83,3753.0,42.0251,42.0434,42.0159,42.0159,3753.0
2020-08-31 14:35:00,45.83,45.83,45.78,45.79,11186.0,42.0159,42.0159,41.9701,41.9793,11186.0
2020-08-31 14:40:00,45.81,45.88,45.81,45.88,4929.0,41.9976,42.0618,41.9976,42.0618,4929.0
2020-08-31 14:45:00,45.88,45.92,45.84,45.85,14082.0,42.0618,42.0984,42.0251,42.0343,14082.0
2020-08-31 14:50:00,45.85,45.92,45.85,45.92,9043.0,42.0343,42.0984,42.0343,42.0984,9043.0
2020-08-31 14:55:00,45.91,45.93,45.87,45.89,8459.0,42.0893,42.1076,42.0526,42.0709,8459.0
2020-08-31 15:00:00,45.89,45.89,45.84,45.84,6205.0,42.0709,42.0709,42.0251,42.0251,6205.0
2020-08-31 15:05:00,45.84,45.88,45.84,45.86,6325.0,42.0251,42.0618,42.0251,42.0434,6325.0
2020-08-31 15:10:00,45.86,45.86,45.81,45.82,13963.0,42.0434,42.0434,41.9976,42.0068,13963.0
2020-08-31 15:15:00,45.83,45.83,45.72,45.72,7451.0,42.0159,42.0159,41.9151,41.9151,7451.0
2020-08-31 15:20:00,45.72,45.75,45.7,45.71,11792.0,41.9151,41.9426,41.8967,41.9059,11792.0
2020-08-31 15:25:00,45.7,45.7,45.63,45.64,16810.0,41.8967,41.8967,41.8326,41.8417,16810.0
2020-08-31 15:30:00,45.63,45.66,45.62,45.63,13179.0,41.8326,41.8601,41.8234,41.8326,13179.0
2020-08-31 15:35:00,45.63,45.65,45.58,45.61,25482.0,41.8326,41.8509,41.7867,41.8142,25482.0
2020-08-31 15:40:00,45.6,45.61,45.5,45.53,21150.0,41.8051,41.8142,41.7134,41.7409,21150.0
2020-08-31 15:45:00,45.53,45.62,45.53,45.6,30087.0,41.7409,41.8234,41.7409,41.8051,30087.0
2020-08-31 15:50:00,45.6,45.65,45.54,45.57,66410.0,41.8051,41.8509,41.7501,41.7776,66410.0
2020-08-31 15:55:00,45.56,45.57,45.45,45.46,142656.0,41.7684,41.7776,41.6675,41.6767,142656.0
2020-09-01 09:30:00,45.42,45.58,45.18,45.28,36784.0,41.64,41.7867,41.42,41.5117,36784.0
2020-09-01 09:35:00,45.27,45.3,45.07,45.14,16955.0,41.5025,41.53,41.3192,41.3833,16955.0
2020-09-01 09:40:00,45.17,45.19,45.07,45.11,7578.0,41.4109,41.4292,41.3192,41.3558,7578.0
2020-09-01 09:45:00,45.11,45.51,45.11,45.48,9880.0,41.3558,41.7226,41.3558,41.6951,9880.0
2020-09-01 09:50:00,45.41,45.41,45.28,45.34,6365.0,41.6309,41.6309,41.5117,41.5667,6365.0
2020-09-01 09:55:00,45.38,45.4,45.24,45.28,4928.0,41.6034,41.6217,41.475,41.5117,4928.0
2020-09-01 10:00:00,45.32,45.42,45.3,45.4,9643.0,41.5484,41.64,41.53,41.6217,9643.0
2020-09-01 10:05:00,45.45,45.61,45.45,45.61,11963.0,41.6675,41.8142,41.6675,41.8142,11963.0
2020-09-01 10:10:00,45.59,45.73,45.59,45.71,14541.0,41.7959,41.9242,41.7959,41.9059,14541.0
2020-09-01 10:15:00,45.72,45.81,45.71,45.77,16172.0,41.9151,41.9976,41.9059,41.9609,16172.0
2020-09-01 10:20:00,45.79,45.9,45.76,45.76,22134.0,41.9793,42.0801,41.9517,41.9517,22134.0
2020-09-01 10:25:00,45.78,45.9,45.72,45.77,21693.0,41.9701,42.0801,41.9151,41.9609,21693.0
2020-09-01 10:30:00,45.78,45.89,45.77,45.87,16675.0,41.9701,42.0709,41.9609,42.0526,16675.0
2020-09-01 10:35:00,45.86,45.92,45.78,45.91,15535.0,42.0434,42.0984,41.9701,42.0893,15535.0
2020-09-01 10:40:00,45.91,46.0,45.9,45.93,10683.0,42.0893,42.1718,42.0801,42.1076,10683.0
2020-09-01 10:45:00,45.92,45.96,45.9,45.96,14902.0,42.0984,42.1351,42.0801,42.1351,14902.0
2020-09-01 10:50:00,45.96,46.05,45.93,45.94,25501.0,42.1351,42.2176,42.1076,42.1168,25501.0
2020-09-01 10:55:00,45.94,45.95,45.87,45.9,6607.0,42.1168,42.1259,42.0526,42.0801,6607.0
2020-09-01 11:00:00,45.91,45.91,45.75,45.88,33586.0,42.0893,42.0893,41.9426,42.0618,33586.0
2020-09-01 11:05:00,45.88,45.97,45.88,45.96,8428.0,42.0618,42.1443,42.0618,42.1351,8428.0
2020-09-01 11:10:00,45.95,45.97,45.91,45.94,13437.0,42.1259,42.1443,42.0893,42.1168,13437.0
2020-09-01 11:15:00,45.96,46.08,45.96,46.08,12418.0,42.1351,42.2451,42.1351,42.2451,12418.0
2020-09-01 11:20:00,46.09,46.13,45.98,46.04,90593.0,42.2543,42.291,42.1534,42.2084,90593.0
2020-09-01 11:25:00,46.04,46.09,45.93,45.96,16948.0,42.2084,42.2543,42.1076,42.1351,16948.0
2020-09-01 11:30:00,45.96,46.04,45.96,46.0,7455.0,42.1351,42.2084,42.1351,42.1718,7455.0
2020-09-01 11:35:00,46.03,46.06,45.98,45.99,6057.0,42.1993,42.2268,42.1534,42.1626,6057.0
2020-09-01 11:40:00,46.0,46.05,45.98,46.05,7657.0,42.1718,42.2176,42.1534,42.2176,7657.0
2020-09-01 11:45:00,46.04,46.05,45.97,46.01,6294.0,42.2084,42.2176,42.1443,42.1809,6294.0
2020-09-01 11:50:00,46.02,46.08,46.02,46.08,4485.0,42.1901,42.2451,42.1901,42.2451,4485.0
2020-09-01 11:55:00,46.07,46.07,46.03,46.04,8865.0,42.236,42.236,42.1993,42.2084,8865.0
2020-09-01 12:00:00,46.04,46.11,46.03,46.08,7079.0,42.2084,42.2726,42.1993,42.2451,7079.0
2020-09-01 12:05:00,46.08,46.13,46.07,46.12,4788.0,42.2451,42.291,42.236,42.2818,4788.0
2020-09-01 12:10:00,46.12,46.13,46.07,46.1,6847.0,42.2818,42.291,42.236,42.2635,6847.0
2020-09-01 12:15:00,46.11,46.13,46.08,46.12,9003.0,42.2726,42.291,42.2451,42.2818,9003.0
2020-09-01 12:20:00,46.12,46.14,46.11,46.11,7595.0,42.2818,42.3001,42.2726,42.2726,7595.0
2020-09-01 12:25:00,46.1,46.16,46.1,46.16,16669.0,42.2635,42.3185,42.2635,42.3185,16669.0
2020-09-01 12:30:00,46.15,46.15,46.1,46.12,11581.0,42.3093,42.3093,42.2635,42.2818,11581.0
2020-09-01 12:35:00,46.12,46.13,46.08,46.09,8978.0,42.2818,42.291,42.2451,42.2543,8978.0
2020-09-01 12:40:00,46.08,46.12,46.06,46.12,6888.0,42.2451,42.2818,42.2268,42.2818,6888.0
2020-09-01 12:45:00,46.12,46.13,46.11,46.12,7025.0,42.2818,42.291,42.2726,42.2818,7025.0
2020-09-01 12:50:00,46.12,46.17,46.1,46.13,13583.0,42.2818,42.3276,42.2635,42.291,13583.0
2020-09-01 12:55:00,46.13,46.17,46.11,46.16,10354.0,42.291,42.3276,42.2726,42.3185,10354.0
2020-09-01 13:00:00,46.16,46.21,46.14,46.21,15158.0,42.3185,42.3643,42.3001,42.3643,15158.0
2020-09-01 13:05:00,46.2,46.21,46.14,46.18,12984.0,42.3551,42.3643,42.3001,42.3368,12984.0
2020-09-01 13:10:00,46.18,46.2,46.15,46.19,9512.0,42.3368,42.3551,42.3093,42.346,9512.0
2020-09-01 13:15:00,46.19,46.19,46.16,46.17,11483.0,42.346,42.346,42.3185,42.3276,11483.0
2020-09-01 13:20:00,46.16,46.17,46.12,46.13,8502.0,42.3185,42.3276,42.2818,42.291,8502.0
2020-09-01 13:25:00,46.13,46.22,46.13,46.21,14481.0,42.291,42.3735,42.291,42.3643,14481.0
2020-09-01 13:30:00,46.22,46.25,46.18,46.21,10414.0,42.3735,42.401,42.3368,42.3643,10414.0
2020-09-01 13:35:00,46.21,46.21,46.16,46.18,9018.0,42.3643,42.3643,42.3185,42.3368,9018.0
2020-09-01 13:40:00,46.19,46.22,46.16,46.21,18867.0,42.346,42.3735,42.3185,42.3643,18867.0
2020-09-01 13:45:00,46.2,46.2,46.15,46.19,13077.0,42.3551,42.3551,42.3093,42.346,13077.0
2020-09-01 13:50:00,46.19,46.21,46.16,46.2,14330.0,42.346,42.3643,42.3185,42.3551,14330.0
2020-09-01 13:55:00,46.19,46.2,46.17,46.17,6442.0,42.346,42.3551,42.3276,42.3276,6442.0
2020-09-01 14:00:00,46.18,46.2,46.15,46.2,11111.0,42.3368,42.3551,42.3093,42.3551,11111.0
2020-09-01 14:05:00,46.2,46.22,46.18,46.22,8433.0,42.3551,42.3735,42.3368,42.3735,8433.0
2020-09-01 14:10:00,46.21,46.24,46.2,46.23,7036.0,42.3643,42.3918,42.3551,42.3826,7036.0
2020-09-01 14:15:00,46.23,46.31,46.23,46.31,16589.0,42.3826,42.456,42.3826,42.456,16589.0
2020-09-01 14:20:00,46.31,46.34,46.3,46.33,16436.0,42.456,42.4835,42.4468,42.4743,16436.0
2020-09-01 14:25:00,46.34,46.36,46.32,46.36,14663.0,42.4835,42.5018,42.4651,42.5018,14663.0
2020-09-01 14:30:00,46.35,46.39,46.35,46.38,22614.0,42.4926,42.5293,42.4926,42.5202,22614.0
2020-09-01 14:35:00,46.38,46.44,46.38,46.44,8864.0,42.5202,42.5752,42.5202,42.5752,8864.0
2020-09-01 14:40:00,46.44,46.48,46.43,46.47,23868.0,42.5752,42.6118,42.566,42.6027,23868.0
2020-09-01 14:45:00,46.47,46.48,46.47,46.48,13930.0,42.6027,42.6118,42.6027,42.6118,13930.0
2020-09-01 14:50:00,46.48,46.52,46.46,46.47,18161.0,42.6118,42.6485,42.5935,42.6027,18161.0
2020-09-01 14:55:00,46.47,46.53,46.47,46.53,25843.0,42.6027,42.6577,42.6027,42.6577,25843.0
2020-09-01 15:00:00,46.53,46.56,46.49,46.5,26185.0,42.6577,42.6852,42.621,42.6302,26185.0
2020-09-01 15:05:00,46.5,46.55,46.49,46.54,17148.0,42.6302,42.676,42.621,42.6668,17148.0
2020-09-01 15:10:00,46.54,46.54,46.43,46.44,21064.0,42.6668,42.6668,42.566,42.5752,21064.0
2020-09-01 15:15:00,46.44,46.45,46.43,46.45,12041.0,42.5752,42.5843,42.566,42.5843,12041.0
2020-09-01 15:20:00,46.46,46.49,46.44,46.49,11701.0,42.5935,42.621,42.5752,42.621,11701.0
2020-09-01 15:25:00,46.49,46.51,46.4,46.41,19257.0,42.621,42.6393,42.5385,42.5477,19257.0
2020-09-01 15:30:00,46.41,46.43,46.37,46.41,17596.0,42.5477,42.566,42.511,42.5477,17596.0
2020-09-01 15:35:00,46.41,46.44,46.4,46.43,14459.0,42.5477,42.5752,42.5385,42.566,14459.0
2020-09-01 15:40:00,46.43,46.46,46.41,46.45,25145.0,42.566,42.5935,42.5477,42.5843,25145.0
2020-09-01 15:45:00,46.45,46.5,46.42,46.43,36774.0,42.5843,42.6302,42.5568,42.566,36774.0
2020-09-01 15:50:00,46.43,46.49,46.42,46.48,37359.0,42.566,42.621,42.5568,42.6118,37359.0
2020-09-01 15:55:00,46.48,46.64,46.47,46.64,119162.0,42.6118,42.7585,42.6027,42.7585,119162.0
2020-09-02 09:30:00,46.75,46.88,46.64,46.73,60354.0,42.8594,42.9785,42.7585,42.841,60354.0
2020-09-02 09:35:00,46.74,46.75,46.59,46.73,6301.0,42.8502,42.8594,42.7127,42.841,6301.0
2020-09-02 09:40:00,46.72,46.72,46.44,46.54,12275.0,42.8319,42.8319,42.5752,42.6668,12275.0
2020-09-02 09:45:00,46.56,46.66,46.5,46.62,6014.0,42.6852,42.7768,42.6302,42.7402,6014.0
2020-09-02 09:50:00,46.59,46.67,46.52,46.55,16079.0,42.7127,42.786,42.6485,42.676,16079.0
2020-09-02 09:55:00,46.55,46.8,46.55,46.77,7410.0,42.676,42.9052,42.676,42.8777,7410.0
2020-09-02 10:00:00,46.8,46.9,46.78,46.87,16263.0,42.9052,42.9969,42.8869,42.9694,16263.0
2020-09-02 10:05:00,46.9,46.9,46.77,46.83,20273.0,42.9969,42.9969,42.8777,42.9327,20273.0
2020-09-02 10:10:00,46.83,47.02,46.83,47.01,20530.0,42.9327,43.1069,42.9327,43.0977,20530.0
2020-09-02 10:15:00,47.0,47.07,46.95,47.04,11112.0,43.0886,43.1527,43.0427,43.1252,11112.0
2020-09-02 10:20:00,47.02,47.06,46.98,47.05,6795.0,43.1069,43.1436,43.0702,43.1344,6795.0
2020-09-02 10:25:00,47.04,47.04,46.92,46.93,6472.0,43.1252,43.1252,43.0152,43.0244,6472.0
2020-09-02 10:30:00,46.95,47.07,46.95,47.05,6612.0,43.0427,43.1527,43.0427,43.1344,6612.0
2020-09-02 10:35:00,47.05,47.13,47.0,47.11,8480.0,43.1344,43.2077,43.0886,43.1894,8480.0
2020-09-02 10:40:00,47.12,47.27,47.12,47.24,18738.0,43.1986,43.3361,43.1986,43.3086,18738.0
2020-09-02 10:45:00,47.21,47.21,47.05,47.11,9184.0,43.2811,43.2811,43.1344,43.1894,9184.0
2020-09-02 10:50:00,47.15,47.16,47.05,47.12,5132.0,43.2261,43.2352,43.1344,43.1986,5132.0
2020-09-02 10:55:00,47.16,47.18,47.13,47.15,5968.0,43.2352,43.2536,43.2077,43.2261,5968.0
2020-09-02 11:00:00,47.16,47.22,47.13,47.2,8783.0,43.2352,43.2902,43.2077,43.2719,8783.0
2020-09-02 11:05:00,47.23,47.36,47.22,47.3,20932.0,43.2994,43.4186,43.2902,43.3636,20932.0
2020-09-02 11:10:00,47.32,47.35,47.22,47.24,13225.0,43.3819,43.4094,43.2902,43.3086,13225.0
2020-09-02 11:15:00,47.26,47.31,47.23,47.25,8058.0,43.3269,43.3728,43.2994,43.3177,8058.0
2020-09-02 11:20:00,47.25,47.26,47.12,47.17,7946.0,43.3177,43.3269,43.1986,43.2444,7946.0
2020-09-02 11:25:00,47.17,47.23,47.15,47.19,7261.0,43.2444,43.2994,43.2261,43.2627,7261.0
2020-09-02 11:30:00,47.2,47.24,47.2,47.24,6446.0,43.2719,43.3086,43.2719,43.3086,6446.0
2020-09-02 11:35:00,47.25,47.31,47.21,47.25,19622.0,43.3177,43.3728,43.2811,43.3177,19622.0
2020-09-02 11:40:00,47.24,47.26,47.2,47.25,9682.0,43.3086,43.3269,43.2719,43.3177,9682.0
2020-09-02 11:45:00,47.25,47.26,47.19,47.2,14565.0,43.3177,43.3269,43.2627,43.2719,14565.0
2020-09-02 11:50:00,47.18,47.24,47.12,47.22,10122.0,43.2536,43.3086,43.1986,43.2902,10122.0
2020-09-02 11:55:00,47.22,47.27,47.22,47.23,4922.0,43.2902,43.3361,43.2902,43.2994,4922.0
2020-09-02 12:00:00,47.23,47.29,47.2,47.24,17376.0,43.2994,43.3544,43.2719,43.3086,17376.0
2020-09-02 12:05:00,47.24,47.25,47.13,47.15,5546.0,43.3086,43.3177,43.2077,43.2261,5546.0
2020-09-02 12:10:00,47.16,47.3,47.16,47.3,7784.0,43.2352,43.3636,43.2352,43.3636,7784.0
2020-09-02 12:15:00,47.3,47.42,47.29,47.42,24025.0,43.3636,43.4736,43.3544,43.4736,24025.0
2020-09-02 12:20:00,47.41,47.42,47.33,47.33,6242.0,43.4644,43.4736,43.3911,43.3911,6242.0
2020-09-02 12:25:00,47.34,47.41,47.32,47.4,11976.0,43.4003,43.4644,43.3819,43.4553,11976.0
2020-09-02 12:30:00,47.4,47.4,47.29,47.31,9487.0,43.4553,43.4553,43.3544,43.3728,9487.0
2020-09-02 12:35:00,47.31,47.34,47.28,47.34,11164.0,43.3728,43.4003,43.3453,43.4003,11164.0
2020-09-02 12:40:00,47.34,47.35,47.32,47.33,7356.0,43.4003,43.4094,43.3819,43.3911,7356.0
2020-09-02 12:45:00,47.33,47.41,47.33,47.34,11111.0,43.3911,43.4644,43.3911,43.4003,11111.0
2020-09-02 12:50:00,47.33,47.35,47.29,47.31,6859.0,43.3911,43.4094,43.3544,43.3728,6859.0
2020-09-02 12:55:00,47.3,47.35,47.3,47.32,5434.0,43.3636,43.4094,43.3636,43.3819,5434.0
2020-09-02 13:00:00,47.31,47.31,47.21,47.21,6690.0,43.3728,43.3728,43.2811,43.2811,6690.0
2020-09-02 13:05:00,47.22,47.25,47.16,47.21,11970.0,43.2902,43.3177,43.2352,43.2811,11970.0
2020-09-02 13:10:00,47.2,47.25,47.18,47.19,14584.0,43.2719,43.3177,43.2536,43.2627,14584.0
2020-09-02 13:15:00,47.19,47.2,47.14,47.19,13694.0,43.2627,43.2719,43.2169,43.2627,13694.0
2020-09-02 13:20:00,47.19,47.24,47.19,47.23,3826.0,43.2627,43.3086,43.2627,43.2994,3826.0
2020-09-02 13:25:00,47.22,47.32,47.2,47.32,8173.0,43.2902,43.3819,43.2719,43.3819,8173.0
2020-09-02 13:30:00,47.31,47.32,47.29,47.31,59939.0,43.3728,43.3819,43.3544,43.3728,59939.0
2020-09-02 13:35:00,47.32,47.35,47.32,47.35,4319.0,43.3819,43.4094,43.3819,43.4094,4319.0
2020-09-02 13:40:00,47.35,47.38,47.33,47.35,25561.0,43.4094,43.4369,43.3911,43.4094,25561.0
2020-09-02 13:45:00,47.35,47.4,47.34,47.38,10979.0,43.4094,43.4553,43.4003,43.4369,10979.0
2020-09-02 13:50:00,47.38,47.39,47.29,47.32,20160.0,43.4369,43.4461,43.3544,43.3819,20160.0
2020-09-02 13:55:00,47.32,47.32,47.28,47.31,11523.0,43.3819,43.3819,43.3453,43.3728,11523.0
2020-09-02 14:00:00,47.31,47.31,47.23,47.25,13782.0,43.3728,43.3728,43.2994,43.3177,13782.0
2020-09-02 14:05:00,47.26,47.29,47.25,47.25,12638.0,43.3269,43.3544,43.3177,43.3177,12638.0
2020-09-02 14:10:00,47.26,47.26,47.18,47.19,14217.0,43.3269,43.3269,43.2536,43.2627,14217.0
2020-09-02 14:15:00,47.19,47.26,47.16,47.24,23446.0,43.2627,43.3269,43.2352,43.3086,23446.0
2020-09-02 14:20:00,47.23,47.25,47.22,47.23,10867.0,43.2994,43.3177,43.2902,43.2994,10867.0
2020-09-02 14:25:00,47.23,47.29,47.2,47.27,44718.0,43.2994,43.3544,43.2719,43.3361,44718.0
2020-09-02 14:30:00,47.27,47.33,47.25,47.3,5765.0,43.3361,43.3911,43.3177,43.3636,5765.0
2020-09-02 14:35:00,47.28,47.28,47.22,47.23,8331.0,43.3453,43.3453,43.2902,43.2994,8331.0
2020-09-02 14:40:00,47.23,47.26,47.22,47.26,9538.0,43.2994,43.3269,43.2902,43.3269,9538.0
2020-09-02 14:45:00,47.26,47.32,47.24,47.3,13166.0,43.3269,43.3819,43.3086,43.3636,13166.0
2020-09-02 14:50:00,47.3,47.34,47.29,47.31,6205.0,43.3636,43.4003,43.3544,43.3728,6205.0
2020-09-02 14:55:00,47.33,47.35,47.31,47.35,9207.0,43.3911,43.4094,43.3728,43.4094,9207.0
2020-09-02 15:00:00,47.33,47.36,47.32,47.34,15160.0,43.3911,43.4186,43.3819,43.4003,15160.0
2020-09-02 15:05:00,47.34,47.34,47.29,47.33,11427.0,43.4003,43.4003,43.3544,43.3911,11427.0
2020-09-02 15:10:00,47.33,47.35,47.28,47.3,38503.0,43.3911,43.4094,43.3453,43.3636,38503.0
2020-09-02 15:15:00,47.29,47.31,47.29,47.3,18754.0,43.3544,43.3728,43.3544,43.3636,18754.0
2020-09-02 15:20:00,47.3,47.34,47.29,47.34,25802.0,43.3636,43.4003,43.3544,43.4003,25802.0
2020-09-02 15:25:00,47.34,47.34,47.22,47.3,55427.0,43.4003,43.4003,43.2902,43.3636,55427.0
2020-09-02 15:30:00,47.3,47.44,47.3,47.43,38773.0,43.3636,43.4919,43.3636,43.4828,38773.0
2020-09-02 15:35:00,47.43,47.57,47.42,47.57,40999.0,43.4828,43.6111,43.4736,43.6111,40999.0
2020-09-02 15:40:00,47.58,47.65,47.56,47.59,46934.0,43.6203,43.6845,43.6019,43.6295,46934.0
2020-09-02 15:45:00,47.6,47.62,47.49,47.6,134293.0,43.6386,43.657,43.5378,43.6386,134293.0
2020-09-02 15:50:00,47.61,47.66,47.55,47.61,92705.0,43.6478,43.6936,43.5928,43.6478,92705.0
2020-09-02 15:55:00,47.62,47.65,47.42,47.45,373344.0,43.657,43.6845,43.4736,43.5011,373344.0
2020-09-03 09:30:00,47.32,47.5,47.1,47.13,48080.0,43.3819,43.5469,43.1802,43.2077,48080.0
2020-09-03 09:35:00,47.18,47.6,47.18,47.58,10444.0,43.2536,43.6386,43.2536,43.6203,10444.0
2020-09-03 09:40:00,47.58,47.82,47.53,47.7,14170.0,43.6203,43.8403,43.5744,43.7303,14170.0
2020-09-03 09:45:00,47.74,47.88,47.73,47.82,18111.0,43.767,43.8953,43.7578,43.8403,18111.0
2020-09-03 09:50:00,47.78,47.83,47.62,47.73,8531.0,43.8036,43.8495,43.657,43.7578,8531.0
2020-09-03 09:55:00,47.69,47.84,47.64,47.73,19310.0,43.7211,43.8586,43.6753,43.7578,19310.0
2020-09-03 10:00:00,47.74,47.74,47.5,47.54,33063.0,43.767,43.767,43.5469,43.5836,33063.0
2020-09-03 10:05:00,47.52,47.52,47.32,47.44,40899.0,43.5653,43.5653,43.3819,43.4919,40899.0
2020-09-03 10:10:00,47.45,47.58,47.45,47.53,4826.0,43.5011,43.6203,43.5011,43.5744,4826.0
2020-09-03 10:15:00,47.53,47.56,47.42,47.44,10366.0,43.5744,43.6019,43.4736,43.4919,10366.0
2020-09-03 10:20:00,47.46,47.46,47.18,47.21,38404.0,43.5103,43.5103,43.2536,43.2811,38404.0
2020-09-03 10:25:00,47.22,47.29,47.22,47.26,14338.0,43.2902,43.3544,43.2902,43.3269,14338.0
2020-09-03 10:30:00,47.28,47.3,47.19,47.29,15802.0,43.3453,43.3636,43.2627,43.3544,15802.0
2020-09-03 10:35:00,47.27,47.28,47.12,47.16,11801.0,43.3361,43.3453,43.1986,43.2352,11801.0
2020-09-03 10:40:00,47.18,47.23,47.13,47.23,6000.0,43.2536,43.2994,43.2077,43.2994,6000.0
2020-09-03 10:45:00,47.23,47.26,47.15,47.15,9868.0,43.2994,43.3269,43.2261,43.2261,9868.0
2020-09-03 10:50:00,47.16,47.19,47.08,47.16,14091.0,43.2352,43.2627,43.1619,43.2352,14091.0
2020-09-03 10:55:00,47.14,47.22,47.09,47.18,14295.0,43.2169,43.2902,43.1711,43.2536,14295.0
2020-09-03 11:00:00,47.17,47.17,46.84,46.84,22348.0,43.2444,43.2444,42.9419,42.9419,22348.0
2020-09-03 11:05:00,46.84,46.86,46.58,46.62,32826.0,42.9419,42.9602,42.7035,42.7402,32826.0
2020-09-03 11:10:00,46.66,46.73,46.58,46.71,15709.0,42.7768,42.841,42.7035,42.8227,15709.0
2020-09-03 11:15:00,46.7,46.7,46.27,46.3,30713.0,42.8135,42.8135,42.4193,42.4468,30713.0
2020-09-03 11:20:00,46.34,46.53,46.32,46.51,12672.0,42.4835,42.6577,42.4651,42.6393,12672.0
2020-09-03 11:25:00,46.47,46.62,46.4,46.56,17255.0,42.6027,42.7402,42.5385,42.6852,17255.0
2020-09-03 11:30:00,46.53,46.72,46.5,46.65,10074.0,42.6577,42.8319,42.6302,42.7677,10074.0
2020-09-03 11:35:00,46.65,46.72,46.5,46.66,11519.0,42.7677,42.8319,42.6302,42.7768,11519.0
2020-09-03 11:40:00,46.68,46.84,46.66,46.77,21203.0,42.7952,42.9419,42.7768,42.8777,21203.0
2020-09-03 11:45:00,46.75,46.81,46.7,46.72,4791.0,42.8594,42.9144,42.8135,42.8319,4791.0
2020-09-03 11:50:00,46.72,46.87,46.67,46.87,4399.0,42.8319,42.9694,42.786,42.9694,4399.0
2020-09-03 11:55:00,46.83,46.83,46.71,46.74,5890.0,42.9327,42.9327,42.8227,42.8502,5890.0
2020-09-03 12:00:00,46.77,46.8,46.65,46.8,22675.0,42.8777,42.9052,42.7677,42.9052,22675.0
2020-09-03 12:05:00,46.79,46.88,46.78,46.83,7798.0,42.896,42.9785,42.8869,42.9327,7798.0
2020-09-03 12:10:00,46.9,46.9,46.78,46.85,3800.0,42.9969,42.9969,42.8869,42.951,3800.0
2020-09-03 12:15:00,46.86,46.86,46.79,46.85,2811.0,42.9602,42.9602,42.896,42.951,2811.0
2020-09-03 12:20:00,46.85,46.85,46.76,46.77,11446.0,42.951,42.951,42.8685,42.8777,11446.0
2020-09-03 12:25:00,46.75,46.79,46.71,46.72,15167.0,42.8594,42.896,42.8227,42.8319,15167.0
2020-09-03 12:30:00,46.72,46.78,46.58,46.59,5700.0,42.8319,42.8869,42.7035,42.7127,5700.0
2020-09-03 12:35:00,46.59,46.71,46.52,46.64,9584.0,42.7127,42.8227,42.6485,42.7585,9584.0
2020-09-03 12:40:00,46.66,46.66,46.58,46.59,9682.0,42.7768,42.7768,42.7035,42.7127,9682.0
2020-09-03 12:45:00,46.59,46.64,46.51,46.52,8582.0,42.7127,42.7585,42.6393,42.6485,8582.0
2020-09-03 12:50:00,46.55,46.61,46.51,46.59,11028.0,42.676,42.731,42.6393,42.7127,11028.0
2020-09-03 12:55:00,46.57,46.71,46.55,46.55,8396.0,42.6943,42.8227,42.676,42.676,8396.0
2020-09-03 13:00:00,46.57,46.57,46.45,46.48,15529.0,42.6943,42.6943,42.5843,42.6118,15529.0
2020-09-03 13:05:00,46.49,46.58,46.47,46.58,4703.0,42.621,42.7035,42.6027,42.7035,4703.0
2020-09-03 13:10:00,46.57,46.72,46.54,46.68,8697.0,42.6943,42.8319,42.6668,42.7952,8697.0
2020-09-03 13:15:00,46.69,46.7,46.49,46.51,6097.0,42.8044,42.8135,42.621,42.6393,6097.0
2020-09-03 13:20:00,46.51,46.57,46.44,46.51,13888.0,42.6393,42.6943,42.5752,42.6393,13888.0
2020-09-03 13:25:00,46.5,46.58,46.44,46.58,5315.0,42.6302,42.7035,42.5752,42.7035,5315.0
2020-09-03 13:30:00,46.57,46.57,46.35,46.4,6975.0,42.6943,42.6943,42.4926,42.5385,6975.0
2020-09-03 13:35:00,46.39,46.41,46.29,46.29,19230.0,42.5293,42.5477,42.4376,42.4376,19230.0
2020-09-03 13:40:00,46.3,46.37,46.28,46.33,7452.0,42.4468,42.511,42.4285,42.4743,7452.0
2020-09-03 13:45:00,46.33,46.37,46.3,46.3,22016.0,42.4743,42.511,42.4468,42.4468,22016.0
2020-09-03 13:50:00,46.28,46.41,46.27,46.4,9020.0,42.4285,42.5477,42.4193,42.5385,9020.0
2020-09-03 13:55:00,46.4,46.41,46.35,46.38,6476.0,42.5385,42.5477,42.4926,42.5202,6476.0
2020-09-03 14:00:00,46.37,46.43,46.33,46.41,11238.0,42.511,42.566,42.4743,42.5477,11238.0
2020-09-03 14:05:00,46.43,46.5,46.38,46.46,7404.0,42.566,42.6302,42.5202,42.5935,7404.0
2020-09-03 14:10:00,46.51,46.57,46.44,46.48,6477.0,42.6393,42.6943,42.5752,42.6118,6477.0
2020-09-03 14:15:00,46.47,46.48,46.39,46.42,6675.0,42.6027,42.6118,42.5293,42.5568,6675.0
2020-09-03 14:20:00,46.41,46.44,46.35,46.38,5342.0,42.5477,42.5752,42.4926,42.5202,5342.0
2020-09-03 14:25:00,46.36,46.5,46.34,46.48,5525.0,42.5018,42.6302,42.4835,42.6118,5525.0
2020-09-03 14:30:00,46.47,46.58,46.45,46.53,19472.0,42.6027,42.7035,42.5843,42.6577,19472.0
2020-09-03 14:35:00,46.51,46.56,46.51,46.51,5451.0,42.6393,42.6852,42.6393,42.6393,5451.0
2020-09-03 14:40:00,46.51,46.53,46.35,46.39,12407.0,42.6393,42.6577,42.4926,42.5293,12407.0
2020-09-03 14:45:00,46.37,46.39,46.26,46.28,13081.0,42.511,42.5293,42.4101,42.4285,13081.0
2020-09-03 14:50:00,46.3,46.36,46.26,46.32,11942.0,42.4468,42.5018,42.4101,42.4651,11942.0
2020-09-03 14:55:00,46.31,46.33,46.2,46.21,12532.0,42.456,42.4743,42.3551,42.3643,12532.0
2020-09-03 15:00:00,46.22,46.27,46.18,46.25,13430.0,42.3735,42.4193,42.3368,42.401,13430.0
2020-09-03 15:05:00,46.25,46.37,46.23,46.35,9871.0,42.401,42.511,42.3826,42.4926,9871.0
2020-09-03 15:10:00,46.34,46.41,46.26,46.41,9319.0,42.4835,42.5477,42.4101,42.5477,9319.0
2020-09-03 15:15:00,46.4,46.41,46.27,46.31,7742.0,42.5385,42.5477,42.4193,42.456,7742.0
2020-09-03 15:20:00,46.29,46.29,46.24,46.27,6619.0,42.4376,42.4376,42.3918,42.4193,6619.0
2020-09-03 15:25:00,46.23,46.39,46.23,46.35,9495.0,42.3826,42.5293,42.3826,42.4926,9495.0
2020-09-03 15:30:00,46.34,46.4,46.28,46.28,14915.0,42.4835,42.5385,42.4285,42.4285,14915.0
2020-09-03 15:35:00,46.29,46.5,46.29,46.43,30782.0,42.4376,42.6302,42.4376,42.566,30782.0
2020-09-03 15:40:00,46.42,46.47,46.37,46.41,20671.0,42.5568,42.6027,42.511,42.5477,20671.0
2020-09-03 15:45:00,46.43,46.46,46.34,46.34,40212.0,42.566,42.5935,42.4835,42.4835,40212.0
2020-09-03 15:50:00,46.35,46.6,46.28,46.57,63132.0,42.4926,42.7218,42.4285,42.6943,63132.0
2020-09-03 15:55:00,46.56,46.65,46.5,46.6,148243.0,42.6852,42.7677,42.6302,42.7218,148243.0
2020-09-04 09:30:00,47.42,47.42,47.1,47.36,41558.0,43.4736,43.4736,43.1802,43.4186,41558.0
2020-09-04 09:35:00,47.32,47.32,47.04,47.07,9124.0,43.3819,43.3819,43.1252,43.1527,9124.0
2020-09-04 09:40:00,47.12,47.33,47.1,47.3,8862.0,43.1986,43.3911,43.1802,43.3636,8862.0
2020-09-04 09:45:00,47.32,47.38,47.27,47.33,15472.0,43.3819,43.4369,43.3361,43.3911,15472.0
2020-09-04 09:50:00,47.33,47.57,47.32,47.52,32010.0,43.3911,43.6111,43.3819,43.5653,32010.0
2020-09-04 09:55:00,47.55,47.59,47.4,47.42,43028.0,43.5928,43.6295,43.4553,43.4736,43028.0
2020-09-04 10:00:00,47.4,47.58,47.4,47.49,12184.0,43.4553,43.6203,43.4553,43.5378,12184.0
2020-09-04 10:05:00,47.45,47.55,47.45,47.54,13175.0,43.5011,43.5928,43.5011,43.5836,13175.0
2020-09-04 10:10:00,47.52,47.57,47.33,47.35,8084.0,43.5653,43.6111,43.3911,43.4094,8084.0
2020-09-04 10:15:00,47.35,47.4,47.16,47.19,7831.0,43.4094,43.4553,43.2352,43.2627,7831.0
2020-09-04 10:20:00,47.18,47.24,47.04,47.16,10959.0,43.2536,43.3086,43.1252,43.2352,10959.0
2020-09-04 10:25:00,47.16,47.31,47.01,47.05,5829.0,43.2352,43.3728,43.0977,43.1344,5829.0
2020-09-04 10:30:00,47.05,47.18,47.03,47.08,12384.0,43.1344,43.2536,43.1161,43.1619,12384.0
2020-09-04 10:35:00,47.1,47.13,46.9,47.09,15733.0,43.1802,43.2077,42.9969,43.1711,15733.0
2020-09-04 10:40:00,47.08,47.21,46.84,46.88,74958.0,43.1619,43.2811,42.9419,42.9785,74958.0
2020-09-04 10:45:00,46.89,47.01,46.81,47.01,61725.0,42.9877,43.0977,42.9144,43.0977,61725.0
2020-09-04 10:50:00,47.01,47.07,46.87,47.05,15709.0,43.0977,43.1527,42.9694,43.1344,15709.0
2020-09-04 10:55:00,47.04,47.11,46.97,47.03,13872.0,43.1252,43.1894,43.0611,43.1161,13872.0
2020-09-04 11:00:00,47.02,47.19,47.0,47.14,66984.0,43.1069,43.2627,43.0886,43.2169,66984.0
2020-09-04 11:05:00,47.13,47.16,46.84,46.88,15657.0,43.2077,43.2352,42.9419,42.9785,15657.0
2020-09-04 11:10:00,46.9,47.02,46.73,46.92,19131.0,42.9969,43.1069,42.841,43.0152,19131.0
2020-09-04 11:15:00,46.9,47.05,46.86,47.05,26951.0,42.9969,43.1344,42.9602,43.1344,26951.0
2020-09-04 11:20:00,47.03,47.06,46.88,46.91,25429.0,43.1161,43.1436,42.9785,43.006,25429.0
2020-09-04 11:25:00,46.91,46.91,46.78,46.89,11397.0,43.006,43.006,42.8869,42.9877,11397.0
2020-09-04 11:30:00,46.89,47.02,46.89,46.91,5965.0,42.9877,43.1069,42.9877,43.006,5965.0
2020-09-04 11:35:00,46.91,46.93,46.79,46.8,8378.0,43.006,43.0244,42.896,42.9052,8378.0
2020-09-04 11:40:00,46.77,46.8,46.58,46.58,11841.0,42.8777,42.9052,42.7035,42.7035,11841.0
2020-09-04 11:45:00,46.6,46.67,46.57,46.57,15046.0,42.7218,42.786,42.6943,42.6943,15046.0
2020-09-04 11:50:00,46.53,46.74,46.51,46.74,26036.0,42.6577,42.8502,42.6393,42.8502,26036.0
2020-09-04 11:55:00,46.72,46.76,46.56,46.58,8820.0,42.8319,42.8685,42.6852,42.7035,8820.0
2020-09-04 12:00:00,46.58,46.7,46.57,46.64,6499.0,42.7035,42.8135,42.6943,42.7585,6499.0
2020-09-04 12:05:00,46.62,46.73,46.6,46.73,10239.0,42.7402,42.841,42.7218,42.841,10239.0
2020-09-04 12:10:00,46.82,46.87,46.79,46.86,6130.0,42.9235,42.9694,42.896,42.9602,6130.0
2020-09-04 12:15:00,46.89,46.89,46.7,46.75,11903.0,42.9877,42.9877,42.8135,42.8594,11903.0
2020-09-04 12:20:00,46.76,46.83,46.71,46.83,34834.0,42.8685,42.9327,42.8227,42.9327,34834.0
2020-09-04 12:25:00,46.82,46.86,46.77,46.84,7620.0,42.9235,42.9602,42.8777,42.9419,7620.0
2020-09-04 12:30:00,46.81,46.88,46.78,46.83,13055.0,42.9144,42.9785,42.8869,42.9327,13055.0
2020-09-04 12:35:00,46.82,46.9,46.78,46.88,6372.0,42.9235,42.9969,42.8869,42.9785,6372.0
2020-09-04 12:40:00,46.9,46.95,46.89,46.9,11389.0,42.9969,43.0427,42.9877,42.9969,11389.0
2020-09-04 12:45:00,46.9,47.02,46.89,46.93,24912.0,42.9969,43.1069,42.9877,43.0244,24912.0
2020-09-04 12:50:00,46.92,47.01,46.89,46.97,10233.0,43.0152,43.0977,42.9877,43.0611,10233.0
2020-09-04 12:55:00,46.95,47.02,46.95,47.02,4876.0,43.0427,43.1069,43.0427,43.1069,4876.0
2020-09-04 13:00:00,47.03,47.03,46.95,47.0,17298.0,43.1161,43.1161,43.0427,43.0886,17298.0
2020-09-04 13:05:00,47.01,47.01,46.96,47.01,5758.0,43.0977,43.0977,43.0519,43.0977,5758.0
2020-09-04 13:10:00,47.03,47.06,46.97,47.01,8535.0,43.1161,43.1436,43.0611,43.0977,8535.0
2020-09-04 13:15:00,47.0,47.01,46.89,46.91,8026.0,43.0886,43.0977,42.9877,43.006,8026.0
2020-09-04 13:20:00,46.92,47.02,46.92,47.01,6489.0,43.0152,43.1069,43.0152,43.0977,6489.0
2020-09-04 13:25:00,47.0,47.01,46.95,46.96,9208.0,43.0886,43.0977,43.0427,43.0519,9208.0
2020-09-04 13:30:00,46.95,46.95,46.81,46.83,5793.0,43.0427,43.0427,42.9144,42.9327,5793.0
2020-09-04 13:35:00,46.83,46.86,46.78,46.84,4479.0,42.9327,42.9602,42.8869,42.9419,4479.0
2020-09-04 13:40:00,46.82,46.83,46.78,46.79,8613.0,42.9235,42.9327,42.8869,42.896,8613.0
2020-09-04 13:45:00,46.8,46.89,46.8,46.89,7346.0,42.9052,42.9877,42.9052,42.9877,7346.0
2020-09-04 13:50:00,46.88,46.92,46.83,46.92,4342.0,42.9785,43.0152,42.9327,43.0152,4342.0
2020-09-04 13:55:00,46.93,46.96,46.89,46.96,4828.0,43.0244,43.0519,42.9877,43.0519,4828.0
2020-09-04 14:00:00,46.94,47.02,46.93,46.95,6864.0,43.0335,43.1069,43.0244,43.0427,6864.0
2020-09-04 14:05:00,46.96,47.02,46.96,46.96,5697.0,43.0519,43.1069,43.0519,43.0519,5697.0
2020-09-04 14:10:00,46.97,47.01,46.94,46.95,7577.0,43.0611,43.0977,43.0335,43.0427,7577.0
2020-09-04 14:15:00,46.96,47.03,46.96,47.02,5642.0,43.0519,43.1161,43.0519,43.1069,5642.0
2020-09-04 14:20:00,47.01,47.07,46.97,47.02,6599.0,43.0977,43.1527,43.0611,43.1069,6599.0
2020-09-04 14:25:00,47.03,47.06,46.99,47.05,10678.0,43.1161,43.1436,43.0794,43.1344,10678.0
2020-09-04 14:30:00,47.04,47.11,47.03,47.08,12144.0,43.1252,43.1894,43.1161,43.1619,12144.0
2020-09-04 14:35:00,47.08,47.18,47.08,47.16,15214.0,43.1619,43.2536,43.1619,43.2352,15214.0
2020-09-04 14:40:00,47.15,47.23,47.12,47.13,12748.0,43.2261,43.2994,43.1986,43.2077,12748.0
2020-09-04 14:45:00,47.15,47.24,47.14,47.24,6075.0,43.2261,43.3086,43.2169,43.3086,6075.0
2020-09-04 14:50:00,47.23,47.24,47.1,47.12,62889.0,43.2994,43.3086,43.1802,43.1986,62889.0
2020-09-04 14:55:00,47.13,47.23,47.12,47.16,13102.0,43.2077,43.2994,43.1986,43.2352,13102.0
2020-09-04 15:00:00,47.19,47.2,47.14,47.17,11984.0,43.2627,43.2719,43.2169,43.2444,11984.0
2020-09-04 15:05:00,47.16,47.16,47.03,47.04,31972.0,43.2352,43.2352,43.1161,43.1252,31972.0
2020-09-04 15:10:00,47.04,47.09,46.97,46.98,16693.0,43.1252,43.1711,43.0611,43.0702,16693.0
2020-09-04 15:15:00,46.99,47.16,46.99,47.11,17290.0,43.0794,43.2352,43.0794,43.1894,17290.0
2020-09-04 15:20:00,47.12,47.12,47.07,47.11,10475.0,43.1986,43.1986,43.1527,43.1894,10475.0
2020-09-04 15:25:00,47.12,47.17,47.05,47.11,14773.0,43.1986,43.2444,43.1344,43.1894,14773.0
2020-09-04 15:30:00,47.11,47.12,47.0,47.05,9759.0,43.1894,43.1986,43.0886,43.1344,9759.0
2020-09-04 15:35:00,47.05,47.06,46.89,46.95,21765.0,43.1344,43.1436,42.9877,43.0427,21765.0
2020-09-04 15:40:00,46.95,47.0,46.93,46.97,16103.0,43.0427,43.0886,43.0244,43.0611,16103.0
2020-09-04 15:45:00,46.98,47.09,46.88,46.89,27990.0,43.0702,43.1711,42.9785,42.9877,27990.0
2020-09-04 15:50:00,46.87,47.03,46.87,46.97,45363.0,42.9694,43.1161,42.9694,43.0611,45363.0
2020-09-04 15:55:00,46.99,47.0,46.85,46.9,114897.0,43.0794,43.0886,42.951,42.9969,114897.0
2020-09-08 09:30:00,46.2,46.46,46.16,46.25,42407.0,42.3551,42.5935,42.3185,42.401,42407.0
2020-09-08 09:35:00,46.29,46.38,46.02,46.08,20252.0,42.4376,42.5202,42.1901,42.2451,20252.0
2020-09-08 09:40:00,46.06,46.06,45.81,45.82,13813.0,42.2268,42.2268,41.9976,42.0068,13813.0
2020-09-08 09:45:00,45.84,45.84,45.53,45.57,18144.0,42.0251,42.0251,41.7409,41.7776,18144.0
2020-09-08 09:50:00,45.55,45.81,45.55,45.62,9214.0,41.7592,41.9976,41.7592,41.8234,9214.0
2020-09-08 09:55:00,45.64,45.82,45.6,45.78,11084.0,41.8417,42.0068,41.8051,41.9701,11084.0
2020-09-08 10:00:00,45.79,45.79,45.48,45.48,11728.0,41.9793,41.9793,41.6951,41.6951,11728.0
2020-09-08 10:05:00,45.5,45.6,45.45,45.6,10379.0,41.7134,41.8051,41.6675,41.8051,10379.0
2020-09-08 10:10:00,45.65,45.7,45.51,45.63,27401.0,41.8509,41.8967,41.7226,41.8326,27401.0
2020-09-08 10:15:00,45.63,45.64,45.5,45.53,9382.0,41.8326,41.8417,41.7134,41.7409,9382.0
2020-09-08 10:20:00,45.54,45.71,45.46,45.7,7637.0,41.7501,41.9059,41.6767,41.8967,7637.0
2020-09-08 10:25:00,45.72,45.81,45.64,45.78,9976.0,41.9151,41.9976,41.8417,41.9701,9976.0
2020-09-08 10:30:00,45.74,45.83,45.69,45.77,8632.0,41.9334,42.0159,41.8876,41.9609,8632.0
2020-09-08 10:35:00,45.79,45.98,45.77,45.97,13257.0,41.9793,42.1534,41.9609,42.1443,13257.0
2020-09-08 10:40:00,45.96,45.96,45.71,45.72,11591.0,42.1351,42.1351,41.9059,41.9151,11591.0
2020-09-08 10:45:00,45.7,45.73,45.56,45.56,9712.0,41.8967,41.9242,41.7684,41.7684,9712.0
2020-09-08 10:50:00,45.55,45.64,45.52,45.58,12062.0,41.7592,41.8417,41.7317,41.7867,12062.0
2020-09-08 10:55:00,45.57,45.62,45.51,45.57,8194.0,41.7776,41.8234,41.7226,41.7776,8194.0
2020-09-08 11:00:00,45.53,45.76,45.47,45.75,20803.0,41.7409,41.9517,41.6859,41.9426,20803.0
2020-09-08 11:05:00,45.75,45.79,45.67,45.77,6296.0,41.9426,41.9793,41.8692,41.9609,6296.0
2020-09-08 11:10:00,45.78,45.78,45.58,45.61,12843.0,41.9701,41.9701,41.7867,41.8142,12843.0
2020-09-08 11:15:00,45.62,45.85,45.62,45.83,15910.0,41.8234,42.0343,41.8234,42.0159,15910.0
2020-09-08 11:20:00,45.83,45.84,45.73,45.79,6616.0,42.0159,42.0251,41.9242,41.9793,6616.0
2020-09-08 11:25:00,45.8,45.82,45.68,45.72,6830.0,41.9884,42.0068,41.8784,41.9151,6830.0
2020-09-08 11:30:00,45.69,45.69,45.61,45.63,14693.0,41.8876,41.8876,41.8142,41.8326,14693.0
2020-09-08 11:35:00,45.64,45.66,45.59,45.61,11956.0,41.8417,41.8601,41.7959,41.8142,11956.0
2020-09-08 11:40:00,45.58,45.58,45.49,45.55,15203.0,41.7867,41.7867,41.7042,41.7592,15203.0
2020-09-08 11:45:00,45.53,45.54,45.48,45.52,5095.0,41.7409,41.7501,41.6951,41.7317,5095.0
2020-09-08 11:50:00,45.54,45.54,45.44,45.47,9775.0,41.7501,41.7501,41.6584,41.6859,9775.0
2020-09-08 11:55:00,45.44,45.53,45.41,45.53,13674.0,41.6584,41.7409,41.6309,41.7409,13674.0
2020-09-08 12:00:00,45.52,45.7,45.48,45.65,26152.0,41.7317,41.8967,41.6951,41.8509,26152.0
2020-09-08 12:05:00,45.64,45.72,45.63,45.68,3541.0,41.8417,41.9151,41.8326,41.8784,3541.0
2020-09-08 12:10:00,45.69,45.79,45.67,45.79,4597.0,41.8876,41.9793,41.8692,41.9793,4597.0
2020-09-08 12:15:00,45.8,45.93,45.8,45.93,7040.0,41.9884,42.1076,41.9884,42.1076,7040.0
2020-09-08 12:20:00,45.95,45.98,45.88,45.95,6037.0,42.1259,42.1534,42.0618,42.1259,6037.0
2020-09-08 12:25:00,45.96,45.97,45.85,45.86,2192.0,42.1351,42.1443,42.0343,42.0434,2192.0
2020-09-08 12:30:00,45.87,45.88,45.8,45.88,4279.0,42.0526,42.0618,41.9884,42.0618,4279.0
2020-09-08 12:35:00,45.88,45.89,45.83,45.83,2976.0,42.0618,42.0709,42.0159,42.0159,2976.0
2020-09-08 12:40:00,45.83,45.85,45.81,45.83,4126.0,42.0159,42.0343,41.9976,42.0159,4126.0
2020-09-08 12:45:00,45.83,45.92,45.83,45.9,6127.0,42.0159,42.0984,42.0159,42.0801,6127.0
2020-09-08 12:50:00,45.89,45.92,45.89,45.91,2500.0,42.0709,42.0984,42.0709,42.0893,2500.0
2020-09-08 12:55:00,45.91,45.91,45.86,45.87,4734.0,42.0893,42.0893,42.0434,42.0526,4734.0
2020-09-08 13:00:00,45.88,45.91,45.87,45.89,4987.0,42.0618,42.0893,42.0526,42.0709,4987.0
2020-09-08 13:05:00,45.88,45.96,45.86,45.9,4025.0,42.0618,42.1351,42.0434,42.0801,4025.0
2020-09-08 13:10:00,45.91,45.97,45.9,45.96,4037.0,42.0893,42.1443,42.0801,42.1351,4037.0
2020-09-08 13:15:00,45.97,46.02,45.94,46.01,7546.0,42.1443,42.1901,42.1168,42.1809,7546.0
2020-09-08 13:20:00,46.0,46.0,45.89,45.91,4709.0,42.1718,42.1718,42.0709,42.0893,4709.0
2020-09-08 13:25:00,45.91,45.97,45.9,45.95,6646.0,42.0893,42.1443,42.0801,42.1259,6646.0
2020-09-08 13:30:00,45.94,45.95,45.9,45.92,7674.0,42.1168,42.1259,42.0801,42.0984,7674.0
2020-09-08 13:35:00,45.91,46.03,45.91,46.02,10235.0,42.0893,42.1993,42.0893,42.1901,10235.0
2020-09-08 13:40:00,46.01,46.03,45.98,46.01,4844.0,42.1809,42.1993,42.1534,42.1809,4844.0
2020-09-08 13:45:00,45.99,46.0,45.96,45.99,7589.0,42.1626,42.1718,42.1351,42.1626,7589.0
2020-09-08 13:50:00,45.98,46.0,45.96,45.97,6006.0,42.1534,42.1718,42.1351,42.1443,6006.0
2020-09-08 13:55:00,45.97,46.02,45.96,45.97,7109.0,42.1443,42.1901,42.1351,42.1443,7109.0
2020-09-08 14:00:00,45.99,46.02,45.98,46.0,6048.0,42.1626,42.1901,42.1534,42.1718,6048.0
2020-09-08 14:05:00,46.01,46.08,46.0,46.0,8036.0,42.1809,42.2451,42.1718,42.1718,8036.0
2020-09-08 14:10:00,46.01,46.01,45.89,45.9,8855.0,42.1809,42.1809,42.0709,42.0801,8855.0
2020-09-08 14:15:00,45.91,45.91,45.81,45.84,5096.0,42.0893,42.0893,41.9976,42.0251,5096.0
2020-09-08 14:20:00,45.85,45.85,45.79,45.79,14286.0,42.0343,42.0343,41.9793,41.9793,14286.0
2020-09-08 14:25:00,45.8,45.82,45.75,45.77,7939.0,41.9884,42.0068,41.9426,41.9609,7939.0
2020-09-08 14:30:00,45.78,45.86,45.76,45.86,25778.0,41.9701,42.0434,41.9517,42.0434,25778.0
2020-09-08 14:35:00,45.85,45.89,45.82,45.87,30184.0,42.0343,42.0709,42.0068,42.0526,30184.0
2020-09-08 14:40:00,45.86,45.95,45.86,45.88,33290.0,42.0434,42.1259,42.0434,42.0618,33290.0
2020-09-08 14:45:00,45.89,46.03,45.88,46.01,18852.0,42.0709,42.1993,42.0618,42.1809,18852.0
2020-09-08 14:50:00,46.01,46.04,45.93,45.95,20973.0,42.1809,42.2084,42.1076,42.1259,20973.0
2020-09-08 14:55:00,45.94,46.09,45.91,46.07,16504.0,42.1168,42.2543,42.0893,42.236,16504.0
2020-09-08 15:00:00,46.09,46.09,45.82,45.83,22571.0,42.2543,42.2543,42.0068,42.0159,22571.0
2020-09-08 15:05:00,45.87,45.93,45.84,45.86,14586.0,42.0526,42.1076,42.0251,42.0434,14586.0
2020-09-08 15:10:00,45.89,45.97,45.87,45.9,17131.0,42.0709,42.1443,42.0526,42.0801,17131.0
2020-09-08 15:15:00,45.88,45.96,45.81,45.84,14784.0,42.0618,42.1351,41.9976,42.0251,14784.0
2020-09-08 15:20:00,45.82,45.87,45.79,45.8,18671.0,42.0068,42.0526,41.9793,41.9884,18671.0
2020-09-08 15:25:00,45.81,45.9,45.77,45.89,19904.0,41.9976,42.0801,41.9609,42.0709,19904.0
2020-09-08 15:30:00,45.88,45.93,45.78,45.79,27736.0,42.0618,42.1076,41.9701,41.9793,27736.0
2020-09-08 15:35:00,45.79,45.95,45.79,45.89,38632.0,41.9793,42.1259,41.9793,42.0709,38632.0
2020-09-08 15:40:00,45.89,45.99,45.86,45.93,35560.0,42.0709,42.1626,42.0434,42.1076,35560.0
2020-09-08 15:45:00,45.92,45.94,45.77,45.8,54302.0,42.0984,42.1168,41.9609,41.9884,54302.0
2020-09-08 15:50:00,45.79,45.79,45.59,45.63,79046.0,41.9793,41.9793,41.7959,41.8326,79046.0
2020-09-08 15:55:00,45.62,45.64,45.53,45.58,206633.0,41.8234,41.8417,41.7409,41.7867,206633.0
2020-09-09 09:30:00,46.13,46.39,46.05,46.3,39971.0,42.291,42.5293,42.2176,42.4468,39971.0
2020-09-09 09:35:00,46.28,46.31,46.04,46.08,12679.0,42.4285,42.456,42.2084,42.2451,12679.0
2020-09-09 09:40:00,46.1,46.32,46.06,46.18,21524.0,42.2635,42.4651,42.2268,42.3368,21524.0
2020-09-09 09:45:00,46.17,46.24,46.13,46.14,37071.0,42.3276,42.3918,42.291,42.3001,37071.0
2020-09-09 09:50:00,46.16,46.37,46.15,46.25,25307.0,42.3185,42.511,42.3093,42.401,25307.0
2020-09-09 09:55:00,46.23,46.27,46.12,46.26,24323.0,42.3826,42.4193,42.2818,42.4101,24323.0
2020-09-09 10:00:00,46.27,46.36,46.19,46.28,9156.0,42.4193,42.5018,42.346,42.4285,9156.0
2020-09-09 10:05:00,46.3,46.34,46.15,46.17,9985.0,42.4468,42.4835,42.3093,42.3276,9985.0
2020-09-09 10:10:00,46.18,46.33,46.16,46.32,11020.0,42.3368,42.4743,42.3185,42.4651,11020.0
2020-09-09 10:15:00,46.31,46.43,46.31,46.4,16877.0,42.456,42.566,42.456,42.5385,16877.0
2020-09-09 10:20:00,46.41,46.41,46.33,46.37,9713.0,42.5477,42.5477,42.4743,42.511,9713.0
2020-09-09 10:25:00,46.37,46.4,46.11,46.15,37409.0,42.511,42.5385,42.2726,42.3093,37409.0
2020-09-09 10:30:00,46.16,46.22,46.13,46.2,11290.0,42.3185,42.3735,42.291,42.3551,11290.0
2020-09-09 10:35:00,46.2,46.23,46.08,46.08,11643.0,42.3551,42.3826,42.2451,42.2451,11643.0
2020-09-09 10:40:00,46.09,46.18,46.09,46.12,9521.0,42.2543,42.3368,42.2543,42.2818,9521.0
2020-09-09 10:45:00,46.1,46.1,45.94,45.99,21494.0,42.2635,42.2635,42.1168,42.1626,21494.0
2020-09-09 10:50:00,46.01,46.01,45.88,45.9,8230.0,42.1809,42.1809,42.0618,42.0801,8230.0
2020-09-09 10:55:00,45.88,46.01,45.86,45.99,16656.0,42.0618,42.1809,42.0434,42.1626,16656.0
2020-09-09 11:00:00,46.01,46.06,45.97,46.05,16258.0,42.1809,42.2268,42.1443,42.2176,16258.0
2020-09-09 11:05:00,46.05,46.16,46.04,46.04,23575.0,42.2176,42.3185,42.2084,42.2084,23575.0
2020-09-09 11:10:00,46.04,46.11,46.02,46.09,11498.0,42.2084,42.2726,42.1901,42.2543,11498.0
2020-09-09 11:15:00,46.07,46.09,45.93,45.93,6297.0,42.236,42.2543,42.1076,42.1076,6297.0
2020-09-09 11:20:00,45.94,45.98,45.9,45.9,18520.0,42.1168,42.1534,42.0801,42.0801,18520.0
2020-09-09 11:25:00,45.9,45.99,45.89,45.95,20425.0,42.0801,42.1626,42.0709,42.1259,20425.0
2020-09-09 11:30:00,45.95,45.97,45.87,45.88,17442.0,42.1259,42.1443,42.0526,42.0618,17442.0
2020-09-09 11:35:00,45.87,45.9,45.82,45.88,25852.0,42.0526,42.0801,42.0068,42.0618,25852.0
2020-09-09 11:40:00,45.88,45.91,45.83,45.87,8947.0,42.0618,42.0893,42.0159,42.0526,8947.0
2020-09-09 11:45:00,45.88,45.88,45.78,45.81,10330.0,42.0618,42.0618,41.9701,41.9976,10330.0
2020-09-09 11:50:00,45.81,45.85,45.8,45.8,9396.0,41.9976,42.0343,41.9884,41.9884,9396.0
2020-09-09 11:55:00,45.8,45.82,45.71,45.71,6309.0,41.9884,42.0068,41.9059,41.9059,6309.0
2020-09-09 12:00:00,45.72,45.72,45.68,45.69,9525.0,41.9151,41.9151,41.8784,41.8876,9525.0
2020-09-09 12:05:00,45.69,45.74,45.66,45.66,7564.0,41.8876,41.9334,41.8601,41.8601,7564.0
2020-09-09 12:10:00,45.65,45.71,45.65,45.68,8276.0,41.8509,41.9059,41.8509,41.8784,8276.0
2020-09-09 12:15:00,45.67,45.7,45.63,45.7,10605.0,41.8692,41.8967,41.8326,41.8967,10605.0
2020-09-09 12:20:00,45.71,45.78,45.71,45.78,7589.0,41.9059,41.9701,41.9059,41.9701,7589.0
2020-09-09 12:25:00,45.76,45.79,45.71,45.71,5128.0,41.9517,41.9793,41.9059,41.9059,5128.0
2020-09-09 12:30:00,45.72,45.85,45.71,45.81,11380.0,41.9151,42.0343,41.9059,41.9976,11380.0
2020-09-09 12:35:00,45.8,45.86,45.8,45.84,5631.0,41.9884,42.0434,41.9884,42.0251,5631.0
2020-09-09 12:40:00,45.85,45.85,45.77,45.78,6716.0,42.0343,42.0343,41.9609,41.9701,6716.0
2020-09-09 12:45:00,45.78,45.8,45.74,45.76,8901.0,41.9701,41.9884,41.9334,41.9517,8901.0
2020-09-09 12:50:00,45.75,45.78,45.75,45.75,4626.0,41.9426,41.9701,41.9426,41.9426,4626.0
2020-09-09 12:55:00,45.75,45.78,45.71,45.72,11249.0,41.9426,41.9701,41.9059,41.9151,11249.0
2020-09-09 13:00:00,45.73,45.88,45.73,45.87,15567.0,41.9242,42.0618,41.9242,42.0526,15567.0
2020-09-09 13:05:00,45.86,45.96,45.86,45.93,14439.0,42.0434,42.1351,42.0434,42.1076,14439.0
2020-09-09 13:10:00,45.92,46.02,45.92,46.01,7837.0,42.0984,42.1901,42.0984,42.1809,7837.0
2020-09-09 13:15:00,46.01,46.07,46.0,46.03,6486.0,42.1809,42.236,42.1718,42.1993,6486.0
2020-09-09 13:20:00,46.03,46.12,46.02,46.04,5786.0,42.1993,42.2818,42.1901,42.2084,5786.0
2020-09-09 13:25:00,46.05,46.06,45.93,45.94,14423.0,42.2176,42.2268,42.1076,42.1168,14423.0
2020-09-09 13:30:00,45.95,46.04,45.94,46.03,14443.0,42.1259,42.2084,42.1168,42.1993,14443.0
2020-09-09 13:35:00,46.03,46.09,46.02,46.05,14308.0,42.1993,42.2543,42.1901,42.2176,14308.0
2020-09-09 13:40:00,46.05,46.07,46.02,46.02,6699.0,42.2176,42.236,42.1901,42.1901,6699.0
2020-09-09 13:45:00,46.03,46.03,45.94,45.98,14674.0,42.1993,42.1993,42.1168,42.1534,14674.0
2020-09-09 13:50:00,45.98,46.01,45.95,45.95,6518.0,42.1534,42.1809,42.1259,42.1259,6518.0
2020-09-09 13:55:00,45.96,45.96,45.93,45.95,5040.0,42.1351,42.1351,42.1076,42.1259,5040.0
2020-09-09 14:00:00,45.97,46.03,45.97,45.98,6732.0,42.1443,42.1993,42.1443,42.1534,6732.0
2020-09-09 14:05:00,45.98,46.05,45.97,46.05,9025.0,42.1534,42.2176,42.1443,42.2176,9025.0
2020-09-09 14:10:00,46.05,46.07,46.02,46.03,9055.0,42.2176,42.236,42.1901,42.1993,9055.0
2020-09-09 14:15:00,46.04,46.05,45.99,46.0,12311.0,42.2084,42.2176,42.1626,42.1718,12311.0
2020-09-09 14:20:00,46.01,46.01,45.92,45.93,8418.0,42.1809,42.1809,42.0984,42.1076,8418.0
2020-09-09 14:25:00,45.93,45.96,45.89,45.9,7418.0,42.1076,42.1351,42.0709,42.0801,7418.0
2020-09-09 14:30:00,45.91,46.01,45.9,45.99,9732.0,42.0893,42.1809,42.0801,42.1626,9732.0
2020-09-09 14:35:00,46.0,46.09,45.99,46.07,10706.0,42.1718,42.2543,42.1626,42.236,10706.0
2020-09-09 14:40:00,46.06,46.13,46.05,46.13,14127.0,42.2268,42.291,42.2176,42.291,14127.0
2020-09-09 14:45:00,46.11,46.13,46.09,46.12,7959.0,42.2726,42.291,42.2543,42.2818,7959.0
2020-09-09 14:50:00,46.12,46.12,46.08,46.08,7392.0,42.2818,42.2818,42.2451,42.2451,7392.0
2020-09-09 14:55:00,46.1,46.14,46.1,46.14,5599.0,42.2635,42.3001,42.2635,42.3001,5599.0
2020-09-09 15:00:00,46.14,46.2,46.13,46.2,5154.0,42.3001,42.3551,42.291,42.3551,5154.0
2020-09-09 15:05:00,46.2,46.24,46.19,46.24,7034.0,42.3551,42.3918,42.346,42.3918,7034.0
2020-09-09 15:10:00,46.23,46.29,46.23,46.28,8452.0,42.3826,42.4376,42.3826,42.4285,8452.0
2020-09-09 15:15:00,46.29,46.32,46.2,46.31,11946.0,42.4376,42.4651,42.3551,42.456,11946.0
2020-09-09 15:20:00,46.32,46.34,46.25,46.27,9971.0,42.4651,42.4835,42.401,42.4193,9971.0
2020-09-09 15:25:00,46.26,46.26,46.19,46.24,12260.0,42.4101,42.4101,42.346,42.3918,12260.0
2020-09-09 15:30:00,46.23,46.28,46.19,46.19,13544.0,42.3826,42.4285,42.346,42.346,13544.0
2020-09-09 15:35:00,46.17,46.21,46.13,46.16,26256.0,42.3276,42.3643,42.291,42.3185,26256.0
2020-09-09 15:40:00,46.15,46.17,46.09,46.1,25536.0,42.3093,42.3276,42.2543,42.2635,25536.0
2020-09-09 15:45:00,46.1,46.1,46.05,46.09,21484.0,42.2635,42.2635,42.2176,42.2543,21484.0
2020-09-09 15:50:00,46.09,46.11,46.02,46.1,35797.0,42.2543,42.2726,42.1901,42.2635,35797.0
2020-09-09 15:55:00,46.11,46.11,45.98,46.06,132728.0,42.2726,42.2726,42.1534,42.2268,132728.0
2020-09-10 09:30:00,46.19,46.26,46.05,46.07,34540.0,42.346,42.4101,42.2176,42.236,34540.0
2020-09-10 09:35:00,46.01,46.01,45.89,46.01,6701.0,42.1809,42.1809,42.0709,42.1809,6701.0
2020-09-10 09:40:00,46.03,46.11,45.93,46.0,9662.0,42.1993,42.2726,42.1076,42.1718,9662.0
2020-09-10 09:45:00,45.96,46.06,45.96,45.99,9467.0,42.1351,42.2268,42.1351,42.1626,9467.0
2020-09-10 09:50:00,46.01,46.05,45.93,46.03,4238.0,42.1809,42.2176,42.1076,42.1993,4238.0
2020-09-10 09:55:00,46.03,46.17,45.99,45.99,5920.0,42.1993,42.3276,42.1626,42.1626,5920.0
2020-09-10 10:00:00,45.96,46.04,45.93,45.96,3762.0,42.1351,42.2084,42.1076,42.1351,3762.0
2020-09-10 10:05:00,45.98,46.04,45.8,45.82,6759.0,42.1534,42.2084,41.9884,42.0068,6759.0
2020-09-10 10:10:00,45.82,45.89,45.76,45.89,6255.0,42.0068,42.0709,41.9517,42.0709,6255.0
2020-09-10 10:15:00,45.89,45.93,45.87,45.89,1902.0,42.0709,42.1076,42.0526,42.0709,1902.0
2020-09-10 10:20:00,45.92,45.95,45.82,45.82,5456.0,42.0984,42.1259,42.0068,42.0068,5456.0
2020-09-10 10:25:00,45.8,45.85,45.75,45.75,2854.0,41.9884,42.0343,41.9426,41.9426,2854.0
2020-09-10 10:30:00,45.76,45.85,45.71,45.72,8190.0,41.9517,42.0343,41.9059,41.9151,8190.0
2020-09-10 10:35:00,45.73,45.75,45.68,45.71,6879.0,41.9242,41.9426,41.8784,41.9059,6879.0
2020-09-10 10:40:00,45.68,45.73,45.64,45.67,4853.0,41.8784,41.9242,41.8417,41.8692,4853.0
2020-09-10 10:45:00,45.63,45.63,45.48,45.54,10199.0,41.8326,41.8326,41.6951,41.7501,10199.0
2020-09-10 10:50:00,45.55,45.68,45.55,45.64,6279.0,41.7592,41.8784,41.7592,41.8417,6279.0
2020-09-10 10:55:00,45.63,45.65,45.5,45.54,35146.0,41.8326,41.8509,41.7134,41.7501,35146.0
2020-09-10 11:00:00,45.56,45.75,45.5,45.73,16435.0,41.7684,41.9426,41.7134,41.9242,16435.0
2020-09-10 11:05:00,45.75,45.81,45.74,45.81,5600.0,41.9426,41.9976,41.9334,41.9976,5600.0
2020-09-10 11:10:00,45.78,45.9,45.77,45.83,5727.0,41.9701,42.0801,41.9609,42.0159,5727.0
2020-09-10 11:15:00,45.8,45.81,45.61,45.72,9315.0,41.9884,41.9976,41.8142,41.9151,9315.0
2020-09-10 11:20:00,45.73,45.83,45.7,45.78,4295.0,41.9242,42.0159,41.8967,41.9701,4295.0
2020-09-10 11:25:00,45.82,45.85,45.79,45.84,5040.0,42.0068,42.0343,41.9793,42.0251,5040.0
2020-09-10 11:30:00,45.83,45.87,45.75,45.75,6098.0,42.0159,42.0526,41.9426,41.9426,6098.0
2020-09-10 11:35:00,45.76,45.82,45.74,45.75,6577.0,41.9517,42.0068,41.9334,41.9426,6577.0
2020-09-10 11:40:00,45.76,45.81,45.74,45.74,2819.0,41.9517,41.9976,41.9334,41.9334,2819.0
2020-09-10 11:45:00,45.72,45.76,45.67,45.76,6308.0,41.9151,41.9517,41.8692,41.9517,6308.0
2020-09-10 11:50:00,45.75,45.75,45.66,45.67,8170.0,41.9426,41.9426,41.8601,41.8692,8170.0
2020-09-10 11:55:00,45.66,45.66,45.59,45.59,4994.0,41.8601,41.8601,41.7959,41.7959,4994.0
2020-09-10 12:00:00,45.61,45.68,45.57,45.62,6815.0,41.8142,41.8784,41.7776,41.8234,6815.0
2020-09-10 12:05:00,45.65,45.69,45.63,45.63,4213.0,41.8509,41.8876,41.8326,41.8326,4213.0
2020-09-10 12:10:00,45.65,45.65,45.59,45.6,2129.0,41.8509,41.8509,41.7959,41.8051,2129.0
2020-09-10 12:15:00,45.59,45.64,45.59,45.61,3965.0,41.7959,41.8417,41.7959,41.8142,3965.0
2020-09-10 12:20:00,45.61,45.62,45.54,45.57,3759.0,41.8142,41.8234,41.7501,41.7776,3759.0
2020-09-10 12:25:00,45.54,45.63,45.54,45.63,3496.0,41.7501,41.8326,41.7501,41.8326,3496.0
2020-09-10 12:30:00,45.62,45.65,45.59,45.62,8716.0,41.8234,41.8509,41.7959,41.8234,8716.0
2020-09-10 12:35:00,45.61,45.61,45.49,45.51,5250.0,41.8142,41.8142,41.7042,41.7226,5250.0
2020-09-10 12:40:00,45.51,45.54,45.46,45.47,6584.0,41.7226,41.7501,41.6767,41.6859,6584.0
2020-09-10 12:45:00,45.48,45.52,45.46,45.49,3349.0,41.6951,41.7317,41.6767,41.7042,3349.0
2020-09-10 12:50:00,45.5,45.6,45.5,45.59,5266.0,41.7134,41.8051,41.7134,41.7959,5266.0
2020-09-10 12:55:00,45.58,45.61,45.55,45.61,7260.0,41.7867,41.8142,41.7592,41.8142,7260.0
2020-09-10 13:00:00,45.59,45.74,45.59,45.68,15967.0,41.7959,41.9334,41.7959,41.8784,15967.0
2020-09-10 13:05:00,45.69,45.72,45.69,45.71,3495.0,41.8876,41.9151,41.8876,41.9059,3495.0
2020-09-10 13:10:00,45.72,45.74,45.7,45.73,2096.0,41.9151,41.9334,41.8967,41.9242,2096.0
2020-09-10 13:15:00,45.76,45.84,45.76,45.83,7256.0,41.9517,42.0251,41.9517,42.0159,7256.0
2020-09-10 13:20:00,45.82,45.82,45.74,45.74,2170.0,42.0068,42.0068,41.9334,41.9334,2170.0
2020-09-10 13:25:00,45.74,45.74,45.66,45.7,3433.0,41.9334,41.9334,41.8601,41.8967,3433.0
2020-09-10 13:30:00,45.71,45.77,45.7,45.76,2987.0,41.9059,41.9609,41.8967,41.9517,2987.0
2020-09-10 13:35:00,45.78,45.78,45.69,45.7,6146.0,41.9701,41.9701,41.8876,41.8967,6146.0
2020-09-10 13:40:00,45.67,45.7,45.65,45.66,9082.0,41.8692,41.8967,41.8509,41.8601,9082.0
2020-09-10 13:45:00,45.67,45.69,45.62,45.62,2132.0,41.8692,41.8876,41.8234,41.8234,2132.0
2020-09-10 13:50:00,45.64,45.64,45.54,45.59,3881.0,41.8417,41.8417,41.7501,41.7959,3881.0
2020-09-10 13:55:00,45.57,45.6,45.57,45.57,5111.0,41.7776,41.8051,41.7776,41.7776,5111.0
2020-09-10 14:00:00,45.57,45.71,45.57,45.71,5712.0,41.7776,41.9059,41.7776,41.9059,5712.0
2020-09-10 14:05:00,45.7,45.73,45.68,45.68,4531.0,41.8967,41.9242,41.8784,41.8784,4531.0
2020-09-10 14:10:00,45.69,45.71,45.64,45.66,4771.0,41.8876,41.9059,41.8417,41.8601,4771.0
2020-09-10 14:15:00,45.64,45.64,45.55,45.59,4818.0,41.8417,41.8417,41.7592,41.7959,4818.0
2020-09-10 14:20:00,45.59,45.63,45.5,45.5,4066.0,41.7959,41.8326,41.7134,41.7134,4066.0
2020-09-10 14:25:00,45.52,45.57,45.38,45.4,8153.0,41.7317,41.7776,41.6034,41.6217,8153.0
2020-09-10 14:30:00,45.39,45.49,45.36,45.48,6260.0,41.6125,41.7042,41.585,41.6951,6260.0
2020-09-10 14:35:00,45.47,45.54,45.44,45.46,7205.0,41.6859,41.7501,41.6584,41.6767,7205.0
2020-09-10 14:40:00,45.42,45.45,45.37,45.37,4882.0,41.64,41.6675,41.5942,41.5942,4882.0
2020-09-10 14:45:00,45.39,45.53,45.38,45.52,7744.0,41.6125,41.7409,41.6034,41.7317,7744.0
2020-09-10 14:50:00,45.52,45.52,45.45,45.48,5937.0,41.7317,41.7317,41.6675,41.6951,5937.0
2020-09-10 14:55:00,45.49,45.69,45.49,45.65,8209.0,41.7042,41.8876,41.7042,41.8509,8209.0
2020-09-10 15:00:00,45.65,45.69,45.58,45.58,7000.0,41.8509,41.8876,41.7867,41.7867,7000.0
2020-09-10 15:05:00,45.59,45.68,45.59,45.59,6812.0,41.7959,41.8784,41.7959,41.7959,6812.0
2020-09-10 15:10:00,45.58,45.65,45.5,45.63,8853.0,41.7867,41.8509,41.7134,41.8326,8853.0
2020-09-10 15:15:00,45.6,45.6,45.45,45.48,11692.0,41.8051,41.8051,41.6675,41.6951,11692.0
2020-09-10 15:20:00,45.52,45.57,45.46,45.46,10466.0,41.7317,41.7776,41.6767,41.6767,10466.0
2020-09-10 15:25:00,45.47,45.58,45.43,45.55,12159.0,41.6859,41.7867,41.6492,41.7592,12159.0
2020-09-10 15:30:00,45.52,45.58,45.49,45.53,17265.0,41.7317,41.7867,41.7042,41.7409,17265.0
2020-09-10 15:35:00,45.53,45.59,45.5,45.59,18904.0,41.7409,41.7959,41.7134,41.7959,18904.0
2020-09-10 15:40:00,45.59,45.68,45.56,45.66,21018.0,41.7959,41.8784,41.7684,41.8601,21018.0
2020-09-10 15:45:00,45.64,45.68,45.43,45.46,32066.0,41.8417,41.8784,41.6492,41.6767,32066.0
2020-09-10 15:50:00,45.46,45.57,45.42,45.55,36434.0,41.6767,41.7776,41.64,41.7592,36434.0
2020-09-10 15:55:00,45.54,45.59,45.37,45.38,90837.0,41.7501,41.7959,41.5942,41.6034,90837.0
2020-09-11 09:30:00,45.6,45.67,45.49,45.53,19515.0,41.8051,41.8692,41.7042,41.7409,19515.0
2020-09-11 09:35:00,45.55,45.6,45.46,45.52,11526.0,41.7592,41.8051,41.6767,41.7317,11526.0
2020-09-11 09:40:00,45.47,45.48,45.29,45.37,8807.0,41.6859,41.6951,41.5209,41.5942,8807.0
2020-09-11 09:45:00,45.38,45.65,45.36,45.65,14850.0,41.6034,41.8509,41.585,41.8509,14850.0
2020-09-11 09:50:00,45.68,45.72,45.57,45.58,8272.0,41.8784,41.9151,41.7776,41.7867,8272.0
2020-09-11 09:55:00,45.58,45.59,45.48,45.49,8867.0,41.7867,41.7959,41.6951,41.7042,8867.0
2020-09-11 10:00:00,45.48,45.57,45.39,45.56,27680.0,41.6951,41.7776,41.6125,41.7684,27680.0
2020-09-11 10:05:00,45.61,45.7,45.6,45.66,14074.0,41.8142,41.8967,41.8051,41.8601,14074.0
2020-09-11 10:10:00,45.67,45.68,45.53,45.64,16177.0,41.8692,41.8784,41.7409,41.8417,16177.0
2020-09-11 10:15:00,45.62,45.64,45.48,45.52,25990.0,41.8234,41.8417,41.6951,41.7317,25990.0
2020-09-11 10:20:00,45.53,45.65,45.52,45.62,17980.0,41.7409,41.8509,41.7317,41.8234,17980.0
2020-09-11 10:25:00,45.64,45.64,45.57,45.6,2879.0,41.8417,41.8417,41.7776,41.8051,2879.0
2020-09-11 10:30:00,45.62,45.7,45.59,45.64,15675.0,41.8234,41.8967,41.7959,41.8417,15675.0
2020-09-11 10:35:00,45.66,45.74,45.6,45.71,8396.0,41.8601,41.9334,41.8051,41.9059,8396.0
2020-09-11 10:40:00,45.74,45.82,45.71,45.8,2600.0,41.9334,42.0068,41.9059,41.9884,2600.0
2020-09-11 10:45:00,45.8,45.83,45.79,45.79,3049.0,41.9884,42.0159,41.9793,41.9793,3049.0
2020-09-11 10:50:00,45.79,45.83,45.76,45.82,10712.0,41.9793,42.0159,41.9517,42.0068,10712.0
2020-09-11 10:55:00,45.82,45.88,45.78,45.85,4715.0,42.0068,42.0618,41.9701,42.0343,4715.0
2020-09-11 11:00:00,45.88,46.02,45.85,46.02,8558.0,42.0618,42.1901,42.0343,42.1901,8558.0
2020-09-11 11:05:00,46.01,46.15,46.0,46.15,4332.0,42.1809,42.3093,42.1718,42.3093,4332.0
2020-09-11 11:10:00,46.16,46.16,46.08,46.13,5962.0,42.3185,42.3185,42.2451,42.291,5962.0
2020-09-11 11:15:00,46.12,46.23,46.11,46.17,6382.0,42.2818,42.3826,42.2726,42.3276,6382.0
2020-09-11 11:20:00,46.14,46.14,46.06,46.14,3068.0,42.3001,42.3001,42.2268,42.3001,3068.0
2020-09-11 11:25:00,46.13,46.14,46.09,46.12,3099.0,42.291,42.3001,42.2543,42.2818,3099.0
2020-09-11 11:30:00,46.08,46.11,45.99,46.02,3053.0,42.2451,42.2726,42.1626,42.1901,3053.0
2020-09-11 11:35:00,46.0,46.1,46.0,46.1,5584.0,42.1718,42.2635,42.1718,42.2635,5584.0
2020-09-11 11:40:00,46.09,46.14,46.09,46.12,12193.0,42.2543,42.3001,42.2543,42.2818,12193.0
2020-09-11 11:45:00,46.13,46.16,46.08,46.09,4299.0,42.291,42.3185,42.2451,42.2543,4299.0
2020-09-11 11:50:00,46.04,46.05,46.0,46.04,4161.0,42.2084,42.2176,42.1718,42.2084,4161.0
2020-09-11 11:55:00,46.06,46.14,46.04,46.12,4484.0,42.2268,42.3001,42.2084,42.2818,4484.0
2020-09-11 12:00:00,46.09,46.16,46.04,46.14,6567.0,42.2543,42.3185,42.2084,42.3001,6567.0
2020-09-11 12:05:00,46.13,46.17,46.13,46.15,4028.0,42.291,42.3276,42.291,42.3093,4028.0
2020-09-11 12:10:00,46.14,46.19,46.12,46.16,3200.0,42.3001,42.346,42.2818,42.3185,3200.0
2020-09-11 12:15:00,46.15,46.16,46.11,46.16,4696.0,42.3093,42.3185,42.2726,42.3185,4696.0
2020-09-11 12:20:00,46.18,46.28,46.17,46.27,6610.0,42.3368,42.4285,42.3276,42.4193,6610.0
2020-09-11 12:25:00,46.27,46.28,46.23,46.25,3987.0,42.4193,42.4285,42.3826,42.401,3987.0
2020-09-11 12:30:00,46.24,46.25,46.16,46.16,3548.0,42.3918,42.401,42.3185,42.3185,3548.0
2020-09-11 12:35:00,46.18,46.2,46.17,46.19,3606.0,42.3368,42.3551,42.3276,42.346,3606.0
2020-09-11 12:40:00,46.18,46.19,46.12,46.17,8231.0,42.3368,42.346,42.2818,42.3276,8231.0
2020-09-11 12:45:00,46.15,46.22,46.15,46.21,7519.0,42.3093,42.3735,42.3093,42.3643,7519.0
2020-09-11 12:50:00,46.19,46.24,46.19,46.2,3131.0,42.346,42.3918,42.346,42.3551,3131.0
2020-09-11 12:55:00,46.21,46.21,46.04,46.04,13041.0,42.3643,42.3643,42.2084,42.2084,13041.0
2020-09-11 13:00:00,46.06,46.11,46.04,46.08,3900.0,42.2268,42.2726,42.2084,42.2451,3900.0
2020-09-11 13:05:00,46.1,46.1,45.95,45.98,7200.0,42.2635,42.2635,42.1259,42.1534,7200.0
2020-09-11 13:10:00,45.98,45.99,45.87,45.94,6144.0,42.1534,42.1626,42.0526,42.1168,6144.0
2020-09-11 13:15:00,45.96,45.97,45.85,45.91,12243.0,42.1351,42.1443,42.0343,42.0893,12243.0
2020-09-11 13:20:00,45.93,45.94,45.89,45.93,6152.0,42.1076,42.1168,42.0709,42.1076,6152.0
2020-09-11 13:25:00,45.94,45.94,45.84,45.85,6637.0,42.1168,42.1168,42.0251,42.0343,6637.0
2020-09-11 13:30:00,45.84,45.87,45.79,45.86,6079.0,42.0251,42.0526,41.9793,42.0434,6079.0
2020-09-11 13:35:00,45.87,45.91,45.86,45.86,4656.0,42.0526,42.0893,42.0434,42.0434,4656.0
2020-09-11 13:40:00,45.84,45.9,45.84,45.86,7893.0,42.0251,42.0801,42.0251,42.0434,7893.0
2020-09-11 13:45:00,45.85,45.91,45.8,45.87,14144.0,42.0343,42.0893,41.9884,42.0526,14144.0
2020-09-11 13:50:00,45.84,45.9,45.82,45.84,9574.0,42.0251,42.0801,42.0068,42.0251,9574.0
2020-09-11 13:55:00,45.84,45.84,45.77,45.77,5697.0,42.0251,42.0251,41.9609,41.9609,5697.0
2020-09-11 14:00:00,45.77,45.8,45.71,45.78,7697.0,41.9609,41.9884,41.9059,41.9701,7697.0
2020-09-11 14:05:00,45.79,45.9,45.79,45.9,17029.0,41.9793,42.0801,41.9793,42.0801,17029.0
2020-09-11 14:10:00,45.9,45.96,45.89,45.94,4418.0,42.0801,42.1351,42.0709,42.1168,4418.0
2020-09-11 14:15:00,45.95,45.99,45.94,45.95,4686.0,42.1259,42.1626,42.1168,42.1259,4686.0
2020-09-11 14:20:00,45.94,45.95,45.9,45.93,5721.0,42.1168,42.1259,42.0801,42.1076,5721.0
2020-09-11 14:25:00,45.92,46.0,45.91,45.92,6413.0,42.0984,42.1718,42.0893,42.0984,6413.0
2020-09-11 14:30:00,45.93,46.0,45.92,45.97,5008.0,42.1076,42.1718,42.0984,42.1443,5008.0
2020-09-11 14:35:00,45.97,46.08,45.97,46.05,10696.0,42.1443,42.2451,42.1443,42.2176,10696.0
2020-09-11 14:40:00,46.04,46.06,45.99,46.05,6352.0,42.2084,42.2268,42.1626,42.2176,6352.0
2020-09-11 14:45:00,46.04,46.06,45.98,45.98,4701.0,42.2084,42.2268,42.1534,42.1534,4701.0
2020-09-11 14:50:00,45.98,46.01,45.97,46.0,4510.0,42.1534,42.1809,42.1443,42.1718,4510.0
2020-09-11 14:55:00,46.01,46.07,46.01,46.04,7813.0,42.1809,42.236,42.1809,42.2084,7813.0
2020-09-11 15:00:00,46.03,46.04,45.89,45.92,12843.0,42.1993,42.2084,42.0709,42.0984,12843.0
2020-09-11 15:05:00,45.93,45.93,45.85,45.87,7615.0,42.1076,42.1076,42.0343,42.0526,7615.0
2020-09-11 15:10:00,45.87,45.91,45.86,45.91,11234.0,42.0526,42.0893,42.0434,42.0893,11234.0
2020-09-11 15:15:00,45.91,45.97,45.9,45.96,7212.0,42.0893,42.1443,42.0801,42.1351,7212.0
2020-09-11 15:20:00,45.96,46.03,45.93,46.01,6944.0,42.1351,42.1993,42.1076,42.1809,6944.0
2020-09-11 15:25:00,46.01,46.09,45.99,46.03,7487.0,42.1809,42.2543,42.1626,42.1993,7487.0
2020-09-11 15:30:00,46.05,46.07,46.03,46.03,10220.0,42.2176,42.236,42.1993,42.1993,10220.0
2020-09-11 15:35:00,46.02,46.03,45.95,45.97,11507.0,42.1901,42.1993,42.1259,42.1443,11507.0
2020-09-11 15:40:00,45.97,45.99,45.95,45.97,10530.0,42.1443,42.1626,42.1259,42.1443,10530.0
2020-09-11 15:45:00,45.97,46.0,45.92,45.98,14896.0,42.1443,42.1718,42.0984,42.1534,14896.0
2020-09-11 15:50:00,45.98,46.01,45.93,45.93,37259.0,42.1534,42.1809,42.1076,42.1076,37259.0
2020-09-11 15:55:00,45.93,45.98,45.89,45.93,87138.0,42.1076,42.1534,42.0709,42.1076,87138.0
2020-09-14 09:30:00,46.23,46.3,46.11,46.15,37995.0,42.3826,42.4468,42.2726,42.3093,37995.0
2020-09-14 09:35:00,46.13,46.31,46.07,46.28,20748.0,42.291,42.456,42.236,42.4285,20748.0
2020-09-14 09:40:00,46.27,46.32,46.23,46.3,7103.0,42.4193,42.4651,42.3826,42.4468,7103.0
2020-09-14 09:45:00,46.31,46.31,46.08,46.26,20172.0,42.456,42.456,42.2451,42.4101,20172.0
2020-09-14 09:50:00,46.27,46.51,46.27,46.48,24560.0,42.4193,42.6393,42.4193,42.6118,24560.0
2020-09-14 09:55:00,46.42,46.51,46.36,46.4,15545.0,42.5568,42.6393,42.5018,42.5385,15545.0
2020-09-14 10:00:00,46.41,46.49,46.35,46.41,26503.0,42.5477,42.621,42.4926,42.5477,26503.0
2020-09-14 10:05:00,46.41,46.49,46.37,46.41,17850.0,42.5477,42.621,42.511,42.5477,17850.0
2020-09-14 10:10:00,46.38,46.45,46.35,46.41,10930.0,42.5202,42.5843,42.4926,42.5477,10930.0
2020-09-14 10:15:00,46.41,46.54,46.41,46.52,13686.0,42.5477,42.6668,42.5477,42.6485,13686.0
2020-09-14 10:20:00,46.52,46.56,46.45,46.55,13011.0,42.6485,42.6852,42.5843,42.676,13011.0
2020-09-14 10:25:00,46.54,46.55,46.43,46.46,10134.0,42.6668,42.676,42.566,42.5935,10134.0
2020-09-14 10:30:00,46.45,46.47,46.37,46.39,16423.0,42.5843,42.6027,42.511,42.5293,16423.0
2020-09-14 10:35:00,46.42,46.42,46.24,46.24,12085.0,42.5568,42.5568,42.3918,42.3918,12085.0
2020-09-14 10:40:00,46.25,46.33,46.25,46.33,7087.0,42.401,42.4743,42.401,42.4743,7087.0
2020-09-14 10:45:00,46.33,46.4,46.32,46.4,9341.0,42.4743,42.5385,42.4651,42.5385,9341.0
2020-09-14 10:50:00,46.4,46.47,46.35,46.35,18347.0,42.5385,42.6027,42.4926,42.4926,18347.0
2020-09-14 10:55:00,46.35,46.35,46.3,46.31,12286.0,42.4926,42.4926,42.4468,42.456,12286.0
2020-09-14 11:00:00,46.3,46.38,46.26,46.33,21068.0,42.4468,42.5202,42.4101,42.4743,21068.0
2020-09-14 11:05:00,46.33,46.35,46.29,46.29,5824.0,42.4743,42.4926,42.4376,42.4376,5824.0
2020-09-14 11:10:00,46.28,46.28,46.22,46.28,12906.0,42.4285,42.4285,42.3735,42.4285,12906.0
2020-09-14 11:15:00,46.27,46.32,46.21,46.24,7753.0,42.4193,42.4651,42.3643,42.3918,7753.0
2020-09-14 11:20:00,46.25,46.26,46.17,46.25,7422.0,42.401,42.4101,42.3276,42.401,7422.0
2020-09-14 11:25:00,46.25,46.28,46.21,46.22,7526.0,42.401,42.4285,42.3643,42.3735,7526.0
2020-09-14 11:30:00,46.21,46.28,46.21,46.27,12666.0,42.3643,42.4285,42.3643,42.4193,12666.0
2020-09-14 11:35:00,46.28,46.37,46.28,46.37,16339.0,42.4285,42.511,42.4285,42.511,16339.0
2020-09-14 11:40:00,46.38,46.38,46.28,46.3,9464.0,42.5202,42.5202,42.4285,42.4468,9464.0
2020-09-14 11:45:00,46.3,46.33,46.27,46.31,8611.0,42.4468,42.4743,42.4193,42.456,8611.0
2020-09-14 11:50:00,46.32,46.35,46.28,46.28,7867.0,42.4651,42.4926,42.4285,42.4285,7867.0
2020-09-14 11:55:00,46.28,46.37,46.27,46.37,5701.0,42.4285,42.511,42.4193,42.511,5701.0
2020-09-14 12:00:00,46.36,46.44,46.36,46.42,6131.0,42.5018,42.5752,42.5018,42.5568,6131.0
2020-09-14 12:05:00,46.42,46.45,46.4,46.43,7797.0,42.5568,42.5843,42.5385,42.566,7797.0
2020-09-14 12:10:00,46.42,46.47,46.41,46.41,14894.0,42.5568,42.6027,42.5477,42.5477,14894.0
2020-09-14 12:15:00,46.41,46.46,46.41,46.46,4118.0,42.5477,42.5935,42.5477,42.5935,4118.0
2020-09-14 12:20:00,46.46,46.49,46.44,46.47,4712.0,42.5935,42.621,42.5752,42.6027,4712.0
2020-09-14 12:25:00,46.48,46.54,46.45,46.54,8994.0,42.6118,42.6668,42.5843,42.6668,8994.0
2020-09-14 12:30:00,46.53,46.57,46.5,46.54,5880.0,42.6577,42.6943,42.6302,42.6668,5880.0
2020-09-14 12:35:00,46.54,46.57,46.53,46.55,7571.0,42.6668,42.6943,42.6577,42.676,7571.0
2020-09-14 12:40:00,46.55,46.64,46.55,46.61,9319.0,42.676,42.7585,42.676,42.731,9319.0
2020-09-14 12:45:00,46.62,46.63,46.59,46.59,4654.0,42.7402,42.7493,42.7127,42.7127,4654.0
2020-09-14 12:50:00,46.6,46.67,46.59,46.65,8491.0,42.7218,42.786,42.7127,42.7677,8491.0
2020-09-14 12:55:00,46.63,46.68,46.63,46.66,3728.0,42.7493,42.7952,42.7493,42.7768,3728.0
2020-09-14 13:00:00,46.66,46.78,46.66,46.78,5571.0,42.7768,42.8869,42.7768,42.8869,5571.0
2020-09-14 13:05:00,46.77,46.79,46.7,46.7,9065.0,42.8777,42.896,42.8135,42.8135,9065.0
2020-09-14 13:10:00,46.7,46.82,46.69,46.81,6097.0,42.8135,42.9235,42.8044,42.9144,6097.0
2020-09-14 13:15:00,46.8,46.86,46.8,46.85,11137.0,42.9052,42.9602,42.9052,42.951,11137.0
2020-09-14 13:20:00,46.86,46.89,46.84,46.88,17553.0,42.9602,42.9877,42.9419,42.9785,17553.0
2020-09-14 13:25:00,46.87,46.9,46.86,46.88,5930.0,42.9694,42.9969,42.9602,42.9785,5930.0
2020-09-14 13:30:00,46.89,46.95,46.89,46.91,16225.0,42.9877,43.0427,42.9877,43.006,16225.0
2020-09-14 13:35:00,46.9,46.9,46.76,46.76,13877.0,42.9969,42.9969,42.8685,42.8685,13877.0
2020-09-14 13:40:00,46.76,46.77,46.71,46.71,6326.0,42.8685,42.8777,42.8227,42.8227,6326.0
2020-09-14 13:45:00,46.71,46.77,46.71,46.76,9688.0,42.8227,42.8777,42.8227,42.8685,9688.0
2020-09-14 13:50:00,46.77,46.84,46.77,46.84,5153.0,42.8777,42.9419,42.8777,42.9419,5153.0
2020-09-14 13:55:00,46.84,46.85,46.77,46.79,10048.0,42.9419,42.951,42.8777,42.896,10048.0
2020-09-14 14:00:00,46.79,46.8,46.76,46.76,10513.0,42.896,42.9052,42.8685,42.8685,10513.0
2020-09-14 14:05:00,46.77,46.79,46.72,46.72,8342.0,42.8777,42.896,42.8319,42.8319,8342.0
2020-09-14 14:10:00,46.71,46.76,46.71,46.75,8743.0,42.8227,42.8685,42.8227,42.8594,8743.0
2020-09-14 14:15:00,46.76,46.76,46.73,46.75,11878.0,42.8685,42.8685,42.841,42.8594,11878.0
2020-09-14 14:20:00,46.73,46.76,46.7,46.75,16310.0,42.841,42.8685,42.8135,42.8594,16310.0
2020-09-14 14:25:00,46.74,46.79,46.71,46.73,22498.0,42.8502,42.896,42.8227,42.841,22498.0
2020-09-14 14:30:00,46.73,46.76,46.66,46.66,9091.0,42.841,42.8685,42.7768,42.7768,9091.0
2020-09-14 14:35:00,46.66,46.7,46.63,46.64,14827.0,42.7768,42.8135,42.7493,42.7585,14827.0
2020-09-14 14:40:00,46.64,46.71,46.64,46.67,9094.0,42.7585,42.8227,42.7585,42.786,9094.0
2020-09-14 14:45:00,46.68,46.7,46.66,46.7,10321.0,42.7952,42.8135,42.7768,42.8135,10321.0
2020-09-14 14:50:00,46.69,46.71,46.64,46.64,15136.0,42.8044,42.8227,42.7585,42.7585,15136.0
2020-09-14 14:55:00,46.63,46.65,46.54,46.64,20360.0,42.7493,42.7677,42.6668,42.7585,20360.0
2020-09-14 15:00:00,46.65,46.66,46.52,46.55,10161.0,42.7677,42.7768,42.6485,42.676,10161.0
2020-09-14 15:05:00,46.54,46.63,46.54,46.62,8232.0,42.6668,42.7493,42.6668,42.7402,8232.0
2020-09-14 15:10:00,46.61,46.61,46.55,46.57,14898.0,42.731,42.731,42.676,42.6943,14898.0
2020-09-14 15:15:00,46.55,46.61,46.53,46.59,11661.0,42.676,42.731,42.6577,42.7127,11661.0
2020-09-14 15:20:00,46.59,46.6,46.46,46.54,17605.0,42.7127,42.7218,42.5935,42.6668,17605.0
2020-09-14 15:25:00,46.53,46.61,46.52,46.6,12735.0,42.6577,42.731,42.6485,42.7218,12735.0
2020-09-14 15:30:00,46.6,46.63,46.54,46.61,18345.0,42.7218,42.7493,42.6668,42.731,18345.0
2020-09-14 15:35:00,46.61,46.67,46.57,46.64,27646.0,42.731,42.786,42.6943,42.7585,27646.0
2020-09-14 15:40:00,46.65,46.81,46.64,46.73,34035.0,42.7677,42.9144,42.7585,42.841,34035.0
2020-09-14 15:45:00,46.73,46.85,46.71,46.84,37095.0,42.841,42.951,42.8227,42.9419,37095.0
2020-09-14 15:50:00,46.84,46.87,46.81,46.81,72365.0,42.9419,42.9694,42.9144,42.9144,72365.0
2020-09-14 15:55:00,46.81,46.83,46.72,46.73,104583.0,42.9144,42.9327,42.8319,42.841,104583.0
2020-09-15 09:30:00,46.86,47.12,46.86,46.87,27064.0,42.9602,43.1986,42.9602,42.9694,27064.0
2020-09-15 09:35:00,46.84,46.92,46.8,46.87,16337.0,42.9419,43.0152,42.9052,42.9694,16337.0
2020-09-15 09:40:00,46.89,46.99,46.87,46.97,14380.0,42.9877,43.0794,42.9694,43.0611,14380.0
2020-09-15 09:45:00,46.95,47.05,46.92,46.93,19635.0,43.0427,43.1344,43.0152,43.0244,19635.0
2020-09-15 09:50:00,46.94,46.95,46.8,46.8,17145.0,43.0335,43.0427,42.9052,42.9052,17145.0
2020-09-15 09:55:00,46.78,46.8,46.7,46.73,11099.0,42.8869,42.9052,42.8135,42.841,11099.0
2020-09-15 10:00:00,46.71,46.81,46.64,46.78,10372.0,42.8227,42.9144,42.7585,42.8869,10372.0
2020-09-15 10:05:00,46.76,46.79,46.61,46.71,11373.0,42.8685,42.896,42.731,42.8227,11373.0
2020-09-15 10:10:00,46.71,46.79,46.64,46.79,9165.0,42.8227,42.896,42.7585,42.896,9165.0
2020-09-15 10:15:00,46.79,46.84,46.77,46.84,9900.0,42.896,42.9419,42.8777,42.9419,9900.0
2020-09-15 10:20:00,46.83,46.84,46.74,46.75,5506.0,42.9327,42.9419,42.8502,42.8594,5506.0
2020-09-15 10:25:00,46.75,46.77,46.71,46.73,8998.0,42.8594,42.8777,42.8227,42.841,8998.0
2020-09-15 10:30:00,46.77,46.84,46.76,46.79,13678.0,42.8777,42.9419,42.8685,42.896,13678.0
2020-09-15 10:35:00,46.8,46.83,46.76,46.8,5700.0,42.9052,42.9327,42.8685,42.9052,5700.0
2020-09-15 10:40:00,46.79,46.85,46.75,46.77,20262.0,42.896,42.951,42.8594,42.8777,20262.0
2020-09-15 10:45:00,46.77,46.98,46.75,46.98,8801.0,42.8777,43.0702,42.8594,43.0702,8801.0
2020-09-15 10:50:00,46.99,47.03,46.94,46.94,8222.0,43.0794,43.1161,43.0335,43.0335,8222.0
2020-09-15 10:55:00,46.91,47.01,46.91,47.01,9145.0,43.006,43.0977,43.006,43.0977,9145.0
2020-09-15 11:00:00,47.0,47.11,46.99,47.07,15624.0,43.0886,43.1894,43.0794,43.1527,15624.0
2020-09-15 11:05:00,47.07,47.12,47.06,47.1,12199.0,43.1527,43.1986,43.1436,43.1802,12199.0
2020-09-15 11:10:00,47.1,47.15,47.08,47.14,7766.0,43.1802,43.2261,43.1619,43.2169,7766.0
2020-09-15 11:15:00,47.14,47.21,47.13,47.21,11145.0,43.2169,43.2811,43.2077,43.2811,11145.0
2020-09-15 11:20:00,47.22,47.26,47.18,47.23,6302.0,43.2902,43.3269,43.2536,43.2994,6302.0
2020-09-15 11:25:00,47.23,47.28,47.18,47.24,8600.0,43.2994,43.3453,43.2536,43.3086,8600.0
2020-09-15 11:30:00,47.24,47.24,47.12,47.22,32061.0,43.3086,43.3086,43.1986,43.2902,32061.0
2020-09-15 11:35:00,47.22,47.31,47.21,47.28,11699.0,43.2902,43.3728,43.2811,43.3453,11699.0
2020-09-15 11:40:00,47.27,47.28,47.21,47.23,10186.0,43.3361,43.3453,43.2811,43.2994,10186.0
2020-09-15 11:45:00,47.23,47.29,47.22,47.28,9036.0,43.2994,43.3544,43.2902,43.3453,9036.0
2020-09-15 11:50:00,47.28,47.33,47.21,47.22,12073.0,43.3453,43.3911,43.2811,43.2902,12073.0
2020-09-15 11:55:00,47.2,47.21,47.12,47.15,3022.0,43.2719,43.2811,43.1986,43.2261,3022.0
2020-09-15 12:00:00,47.13,47.18,47.11,47.11,2592.0,43.2077,43.2536,43.1894,43.1894,2592.0
2020-09-15 12:05:00,47.13,47.13,47.03,47.03,4541.0,43.2077,43.2077,43.1161,43.1161,4541.0
2020-09-15 12:10:00,47.04,47.06,47.0,47.05,6550.0,43.1252,43.1436,43.0886,43.1344,6550.0
2020-09-15 12:15:00,47.05,47.11,47.04,47.11,4621.0,43.1344,43.1894,43.1252,43.1894,4621.0
2020-09-15 12:20:00,47.11,47.12,47.07,47.11,3490.0,43.1894,43.1986,43.1527,43.1894,3490.0
2020-09-15 12:25:00,47.09,47.13,47.06,47.06,4020.0,43.1711,43.2077,43.1436,43.1436,4020.0
2020-09-15 12:30:00,47.05,47.09,47.05,47.09,5543.0,43.1344,43.1711,43.1344,43.1711,5543.0
2020-09-15 12:35:00,47.09,47.09,47.05,47.08,7376.0,43.1711,43.1711,43.1344,43.1619,7376.0
2020-09-15 12:40:00,47.08,47.08,47.05,47.05,3658.0,43.1619,43.1619,43.1344,43.1344,3658.0
2020-09-15 12:45:00,47.02,47.13,47.02,47.13,6601.0,43.1069,43.2077,43.1069,43.2077,6601.0
2020-09-15 12:50:00,47.13,47.17,47.13,47.16,6419.0,43.2077,43.2444,43.2077,43.2352,6419.0
2020-09-15 12:55:00,47.16,47.19,47.15,47.17,7613.0,43.2352,43.2627,43.2261,43.2444,7613.0
2020-09-15 13:00:00,47.18,47.18,47.14,47.17,3875.0,43.2536,43.2536,43.2169,43.2444,3875.0
2020-09-15 13:05:00,47.17,47.18,47.14,47.16,7423.0,43.2444,43.2536,43.2169,43.2352,7423.0
2020-09-15 13:10:00,47.14,47.18,47.13,47.16,3655.0,43.2169,43.2536,43.2077,43.2352,3655.0
2020-09-15 13:15:00,47.16,47.17,47.14,47.15,5083.0,43.2352,43.2444,43.2169,43.2261,5083.0
2020-09-15 13:20:00,47.13,47.15,47.11,47.13,4775.0,43.2077,43.2261,43.1894,43.2077,4775.0
2020-09-15 13:25:00,47.13,47.16,47.11,47.16,4770.0,43.2077,43.2352,43.1894,43.2352,4770.0
2020-09-15 13:30:00,47.15,47.17,47.14,47.16,9178.0,43.2261,43.2444,43.2169,43.2352,9178.0
2020-09-15 13:35:00,47.16,47.19,47.15,47.18,3637.0,43.2352,43.2627,43.2261,43.2536,3637.0
2020-09-15 13:40:00,47.17,47.17,47.12,47.12,2879.0,43.2444,43.2444,43.1986,43.1986,2879.0
2020-09-15 13:45:00,47.13,47.19,47.13,47.19,5428.0,43.2077,43.2627,43.2077,43.2627,5428.0
2020-09-15 13:50:00,47.18,47.2,47.18,47.19,1769.0,43.2536,43.2719,43.2536,43.2627,1769.0
2020-09-15 13:55:00,47.18,47.18,47.13,47.15,5880.0,43.2536,43.2536,43.2077,43.2261,5880.0
2020-09-15 14:00:00,47.15,47.15,47.11,47.12,7399.0,43.2261,43.2261,43.1894,43.1986,7399.0
2020-09-15 14:05:00,47.13,47.15,47.06,47.09,12940.0,43.2077,43.2261,43.1436,43.1711,12940.0
2020-09-15 14:10:00,47.09,47.12,47.08,47.11,6688.0,43.1711,43.1986,43.1619,43.1894,6688.0
2020-09-15 14:15:00,47.11,47.13,47.08,47.13,7183.0,43.1894,43.2077,43.1619,43.2077,7183.0
2020-09-15 14:20:00,47.14,47.19,47.13,47.18,9468.0,43.2169,43.2627,43.2077,43.2536,9468.0
2020-09-15 14:25:00,47.19,47.21,47.17,47.21,12484.0,43.2627,43.2811,43.2444,43.2811,12484.0
2020-09-15 14:30:00,47.21,47.21,47.13,47.19,6490.0,43.2811,43.2811,43.2077,43.2627,6490.0
2020-09-15 14:35:00,47.2,47.22,47.15,47.15,8149.0,43.2719,43.2902,43.2261,43.2261,8149.0
2020-09-15 14:40:00,47.16,47.18,47.13,47.18,3070.0,43.2352,43.2536,43.2077,43.2536,3070.0
2020-09-15 14:45:00,47.19,47.19,47.15,47.18,6898.0,43.2627,43.2627,43.2261,43.2536,6898.0
2020-09-15 14:50:00,47.18,47.18,47.15,47.16,11713.0,43.2536,43.2536,43.2261,43.2352,11713.0
2020-09-15 14:55:00,47.16,47.2,47.11,47.2,24477.0,43.2352,43.2719,43.1894,43.2719,24477.0
2020-09-15 15:00:00,47.2,47.21,47.16,47.17,8678.0,43.2719,43.2811,43.2352,43.2444,8678.0
2020-09-15 15:05:00,47.16,47.17,47.04,47.05,12102.0,43.2352,43.2444,43.1252,43.1344,12102.0
2020-09-15 15:10:00,47.05,47.09,47.03,47.03,11155.0,43.1344,43.1711,43.1161,43.1161,11155.0
2020-09-15 15:15:00,47.04,47.07,47.0,47.01,8208.0,43.1252,43.1527,43.0886,43.0977,8208.0
2020-09-15 15:20:00,47.01,47.03,46.95,46.95,8916.0,43.0977,43.1161,43.0427,43.0427,8916.0
2020-09-15 15:25:00,46.98,46.99,46.93,46.96,13158.0,43.0702,43.0794,43.0244,43.0519,13158.0
2020-09-15 15:30:00,46.96,46.96,46.77,46.78,13720.0,43.0519,43.0519,42.8777,42.8869,13720.0
2020-09-15 15:35:00,46.78,46.85,46.78,46.83,16031.0,42.8869,42.951,42.8869,42.9327,16031.0
2020-09-15 15:40:00,46.84,46.86,46.8,46.86,24831.0,42.9419,42.9602,42.9052,42.9602,24831.0
2020-09-15 15:45:00,46.86,46.92,46.85,46.91,38227.0,42.9602,43.0152,42.951,43.006,38227.0
2020-09-15 15:50:00,46.91,47.02,46.88,46.98,71410.0,43.006,43.1069,42.9785,43.0702,71410.0
2020-09-15 15:55:00,46.97,46.98,46.77,46.78,191313.0,43.0611,43.0702,42.8777,42.8869,191313.0
2020-09-16 09:30:00,46.99,46.99,46.75,46.78,43419.0,43.0794,43.0794,42.8594,42.8869,43419.0
2020-09-16 09:35:00,46.77,46.83,46.52,46.56,14817.0,42.8777,42.9327,42.6485,42.6852,14817.0
2020-09-16 09:40:00,46.53,46.66,46.51,46.63,14812.0,42.6577,42.7768,42.6393,42.7493,14812.0
2020-09-16 09:45:00,46.63,47.01,46.63,47.0,8498.0,42.7493,43.0977,42.7493,43.0886,8498.0
2020-09-16 09:50:00,46.98,47.06,46.89,46.89,4966.0,43.0702,43.1436,42.9877,42.9877,4966.0
2020-09-16 09:55:00,46.9,47.04,46.82,47.03,12734.0,42.9969,43.1252,42.9235,43.1161,12734.0
2020-09-16 10:00:00,47.03,47.16,47.03,47.16,11398.0,43.1161,43.2352,43.1161,43.2352,11398.0
2020-09-16 10:05:00,47.16,47.23,47.16,47.2,10093.0,43.2352,43.2994,43.2352,43.2719,10093.0
2020-09-16 10:10:00,47.2,47.3,47.12,47.28,24733.0,43.2719,43.3636,43.1986,43.3453,24733.0
2020-09-16 10:15:00,47.27,47.38,47.26,47.36,11054.0,43.3361,43.4369,43.3269,43.4186,11054.0
2020-09-16 10:20:00,47.35,47.41,47.31,47.37,10383.0,43.4094,43.4644,43.3728,43.4278,10383.0
2020-09-16 10:25:00,47.37,47.37,47.27,47.3,8551.0,43.4278,43.4278,43.3361,43.3636,8551.0
2020-09-16 10:30:00,47.3,47.32,47.23,47.26,10153.0,43.3636,43.3819,43.2994,43.3269,10153.0
2020-09-16 10:35:00,47.27,47.36,47.25,47.34,11595.0,43.3361,43.4186,43.3177,43.4003,11595.0
2020-09-16 10:40:00,47.35,47.5,47.35,47.5,25948.0,43.4094,43.5469,43.4094,43.5469,25948.0
2020-09-16 10:45:00,47.5,47.52,47.46,47.5,8823.0,43.5469,43.5653,43.5103,43.5469,8823.0
2020-09-16 10:50:00,47.49,47.55,47.43,47.45,10988.0,43.5378,43.5928,43.4828,43.5011,10988.0
2020-09-16 10:55:00,47.43,47.5,47.41,47.5,9594.0,43.4828,43.5469,43.4644,43.5469,9594.0
2020-09-16 11:00:00,47.48,47.57,47.46,47.56,7559.0,43.5286,43.6111,43.5103,43.6019,7559.0
2020-09-16 11:05:00,47.56,47.65,47.56,47.61,9831.0,43.6019,43.6845,43.6019,43.6478,9831.0
2020-09-16 11:10:00,47.61,47.74,47.53,47.53,19466.0,43.6478,43.767,43.5744,43.5744,19466.0
2020-09-16 11:15:00,47.55,47.61,47.5,47.59,25704.0,43.5928,43.6478,43.5469,43.6295,25704.0
2020-09-16 11:20:00,47.58,47.63,47.54,47.62,8988.0,43.6203,43.6661,43.5836,43.657,8988.0
2020-09-16 11:25:00,47.63,47.66,47.59,47.59,7655.0,43.6661,43.6936,43.6295,43.6295,7655.0
2020-09-16 11:30:00,47.61,47.61,47.55,47.56,8227.0,43.6478,43.6478,43.5928,43.6019,8227.0
2020-09-16 11:35:00,47.58,47.61,47.55,47.57,5299.0,43.6203,43.6478,43.5928,43.6111,5299.0
2020-09-16 11:40:00,47.55,47.6,47.54,47.56,10846.0,43.5928,43.6386,43.5836,43.6019,10846.0
2020-09-16 11:45:00,47.55,47.61,47.53,47.55,6720.0,43.5928,43.6478,43.5744,43.5928,6720.0
2020-09-16 11:50:00,47.54,47.55,47.49,47.51,10831.0,43.5836,43.5928,43.5378,43.5561,10831.0
2020-09-16 11:55:00,47.53,47.54,47.47,47.47,8194.0,43.5744,43.5836,43.5194,43.5194,8194.0
2020-09-16 12:00:00,47.48,47.54,47.46,47.48,9102.0,43.5286,43.5836,43.5103,43.5286,9102.0
2020-09-16 12:05:00,47.48,47.48,47.36,47.39,11510.0,43.5286,43.5286,43.4186,43.4461,11510.0
2020-09-16 12:10:00,47.4,47.46,47.4,47.43,10733.0,43.4553,43.5103,43.4553,43.4828,10733.0
2020-09-16 12:15:00,47.43,47.48,47.42,47.47,6992.0,43.4828,43.5286,43.4736,43.5194,6992.0
2020-09-16 12:20:00,47.49,47.56,47.49,47.54,8589.0,43.5378,43.6019,43.5378,43.5836,8589.0
2020-09-16 12:25:00,47.53,47.58,47.47,47.57,10675.0,43.5744,43.6203,43.5194,43.6111,10675.0
2020-09-16 12:30:00,47.56,47.56,47.52,47.53,8275.0,43.6019,43.6019,43.5653,43.5744,8275.0
2020-09-16 12:35:00,47.53,47.57,47.51,47.56,10611.0,43.5744,43.6111,43.5561,43.6019,10611.0
2020-09-16 12:40:00,47.56,47.64,47.55,47.62,7331.0,43.6019,43.6753,43.5928,43.657,7331.0
2020-09-16 12:45:00,47.64,47.69,47.64,47.67,10610.0,43.6753,43.7211,43.6753,43.7028,10610.0
2020-09-16 12:50:00,47.67,47.69,47.6,47.68,8219.0,43.7028,43.7211,43.6386,43.712,8219.0
2020-09-16 12:55:00,47.68,47.7,47.66,47.68,10750.0,43.712,43.7303,43.6936,43.712,10750.0
2020-09-16 13:00:00,47.68,47.71,47.65,47.7,6433.0,43.712,43.7395,43.6845,43.7303,6433.0
2020-09-16 13:05:00,47.71,47.72,47.69,47.7,10115.0,43.7395,43.7486,43.7211,43.7303,10115.0
2020-09-16 13:10:00,47.7,47.74,47.7,47.72,5278.0,43.7303,43.767,43.7303,43.7486,5278.0
2020-09-16 13:15:00,47.7,47.76,47.64,47.76,10217.0,43.7303,43.7853,43.6753,43.7853,10217.0
2020-09-16 13:20:00,47.76,47.77,47.7,47.71,5445.0,43.7853,43.7945,43.7303,43.7395,5445.0
2020-09-16 13:25:00,47.7,47.74,47.69,47.72,6533.0,43.7303,43.767,43.7211,43.7486,6533.0
2020-09-16 13:30:00,47.72,47.74,47.71,47.72,7938.0,43.7486,43.767,43.7395,43.7486,7938.0
2020-09-16 13:35:00,47.71,47.74,47.69,47.73,16820.0,43.7395,43.767,43.7211,43.7578,16820.0
2020-09-16 13:40:00,47.72,47.72,47.65,47.66,4572.0,43.7486,43.7486,43.6845,43.6936,4572.0
2020-09-16 13:45:00,47.66,47.72,47.65,47.68,7216.0,43.6936,43.7486,43.6845,43.712,7216.0
2020-09-16 13:50:00,47.67,47.69,47.66,47.68,5955.0,43.7028,43.7211,43.6936,43.712,5955.0
2020-09-16 13:55:00,47.68,47.7,47.65,47.65,9727.0,43.712,43.7303,43.6845,43.6845,9727.0
2020-09-16 14:00:00,47.65,47.8,47.65,47.73,7583.0,43.6845,43.822,43.6845,43.7578,7583.0
2020-09-16 14:05:00,47.72,47.72,47.62,47.68,6777.0,43.7486,43.7486,43.657,43.712,6777.0
2020-09-16 14:10:00,47.69,47.78,47.66,47.77,6092.0,43.7211,43.8036,43.6936,43.7945,6092.0
2020-09-16 14:15:00,47.76,47.8,47.75,47.79,9798.0,43.7853,43.822,43.7761,43.8128,9798.0
2020-09-16 14:20:00,47.79,47.81,47.73,47.76,7056.0,43.8128,43.8311,43.7578,43.7853,7056.0
2020-09-16 14:25:00,47.77,47.83,47.76,47.83,6463.0,43.7945,43.8495,43.7853,43.8495,6463.0
2020-09-16 14:30:00,47.84,47.91,47.83,47.86,11483.0,43.8586,43.9228,43.8495,43.877,11483.0
2020-09-16 14:35:00,47.86,47.95,47.86,47.91,19634.0,43.877,43.9595,43.877,43.9228,19634.0
2020-09-16 14:40:00,47.91,47.94,47.83,47.84,8049.0,43.9228,43.9503,43.8495,43.8586,8049.0
2020-09-16 14:45:00,47.82,47.85,47.78,47.84,8472.0,43.8403,43.8678,43.8036,43.8586,8472.0
2020-09-16 14:50:00,47.83,47.83,47.71,47.74,9649.0,43.8495,43.8495,43.7395,43.767,9649.0
2020-09-16 14:55:00,47.71,47.89,47.71,47.87,11301.0,43.7395,43.9045,43.7395,43.8862,11301.0
2020-09-16 15:00:00,47.87,47.93,47.85,47.91,14461.0,43.8862,43.9412,43.8678,43.9228,14461.0
2020-09-16 15:05:00,47.9,47.91,47.73,47.73,13726.0,43.9137,43.9228,43.7578,43.7578,13726.0
2020-09-16 15:10:00,47.75,47.77,47.57,47.63,18334.0,43.7761,43.7945,43.6111,43.6661,18334.0
2020-09-16 15:15:00,47.63,47.69,47.54,47.68,19028.0,43.6661,43.7211,43.5836,43.712,19028.0
2020-09-16 15:20:00,47.7,47.75,47.59,47.61,15326.0,43.7303,43.7761,43.6295,43.6478,15326.0
2020-09-16 15:25:00,47.61,47.72,47.61,47.65,11694.0,43.6478,43.7486,43.6478,43.6845,11694.0
2020-09-16 15:30:00,47.64,47.65,47.53,47.62,14229.0,43.6753,43.6845,43.5744,43.657,14229.0
2020-09-16 15:35:00,47.64,47.68,47.59,47.64,14834.0,43.6753,43.712,43.6295,43.6753,14834.0
2020-09-16 15:40:00,47.65,47.7,47.55,47.66,23388.0,43.6845,43.7303,43.5928,43.6936,23388.0
2020-09-16 15:45:00,47.67,47.74,47.61,47.61,30122.0,43.7028,43.767,43.6478,43.6478,30122.0
2020-09-16 15:50:00,47.6,47.65,47.53,47.61,45605.0,43.6386,43.6845,43.5744,43.6478,45605.0
2020-09-16 15:55:00,47.61,47.61,47.49,47.56,90967.0,43.6478,43.6478,43.5378,43.6019,90967.0
2020-09-17 09:30:00,47.62,47.62,47.09,47.16,37473.0,43.657,43.657,43.1711,43.2352,37473.0
2020-09-17 09:35:00,47.25,47.25,47.1,47.12,5566.0,43.3177,43.3177,43.1802,43.1986,5566.0
2020-09-17 09:40:00,47.18,47.25,47.01,47.06,9856.0,43.2536,43.3177,43.0977,43.1436,9856.0
2020-09-17 09:45:00,47.09,47.36,47.09,47.36,20482.0,43.1711,43.4186,43.1711,43.4186,20482.0
2020-09-17 09:50:00,47.37,47.65,47.34,47.62,19780.0,43.4278,43.6845,43.4003,43.657,19780.0
2020-09-17 09:55:00,47.63,47.63,47.47,47.55,11582.0,43.6661,43.6661,43.5194,43.5928,11582.0
2020-09-17 10:00:00,47.55,47.73,47.55,47.7,15997.0,43.5928,43.7578,43.5928,43.7303,15997.0
2020-09-17 10:05:00,47.73,47.83,47.69,47.76,9310.0,43.7578,43.8495,43.7211,43.7853,9310.0
2020-09-17 10:10:00,47.74,47.96,47.74,47.9,26086.0,43.767,43.9687,43.767,43.9137,26086.0
2020-09-17 10:15:00,47.84,47.89,47.82,47.87,4892.0,43.8586,43.9045,43.8403,43.8862,4892.0
2020-09-17 10:20:00,47.88,48.1,47.88,47.99,23001.0,43.8953,44.097,43.8953,43.9962,23001.0
2020-09-17 10:25:00,48.03,48.1,47.97,48.06,7184.0,44.0328,44.097,43.9778,44.0603,7184.0
2020-09-17 10:30:00,48.06,48.31,48.05,48.3,25955.0,44.0603,44.2895,44.0512,44.2804,25955.0
2020-09-17 10:35:00,48.29,48.37,48.27,48.3,11454.0,44.2712,44.3445,44.2529,44.2804,11454.0
2020-09-17 10:40:00,48.29,48.47,48.24,48.41,16651.0,44.2712,44.4362,44.2254,44.3812,16651.0
2020-09-17 10:45:00,48.41,48.48,48.33,48.35,17291.0,44.3812,44.4454,44.3079,44.3262,17291.0
2020-09-17 10:50:00,48.35,48.57,48.35,48.49,32340.0,44.3262,44.5279,44.3262,44.4546,32340.0
2020-09-17 10:55:00,48.45,48.53,48.36,48.5,10696.0,44.4179,44.4912,44.3354,44.4637,10696.0
2020-09-17 11:00:00,48.54,48.8,48.53,48.8,13782.0,44.5004,44.7388,44.4912,44.7388,13782.0
2020-09-17 11:05:00,48.79,48.88,48.72,48.87,23315.0,44.7296,44.8121,44.6654,44.8029,23315.0
2020-09-17 11:10:00,48.89,49.06,48.89,48.94,31874.0,44.8213,44.9771,44.8213,44.8671,31874.0
2020-09-17 11:15:00,48.94,48.97,48.86,48.96,12246.0,44.8671,44.8946,44.7938,44.8854,12246.0
2020-09-17 11:20:00,48.95,48.96,48.86,48.9,29282.0,44.8763,44.8854,44.7938,44.8304,29282.0
2020-09-17 11:25:00,48.9,48.97,48.9,48.95,23261.0,44.8304,44.8946,44.8304,44.8763,23261.0
2020-09-17 11:30:00,48.92,49.01,48.92,48.99,7513.0,44.8488,44.9313,44.8488,44.9129,7513.0
2020-09-17 11:35:00,49.01,49.05,48.93,48.93,7965.0,44.9313,44.9679,44.8579,44.8579,7965.0
2020-09-17 11:40:00,48.92,49.0,48.86,49.0,13833.0,44.8488,44.9221,44.7938,44.9221,13833.0
2020-09-17 11:45:00,48.99,49.13,48.92,49.13,16719.0,44.9129,45.0413,44.8488,45.0413,16719.0
2020-09-17 11:50:00,49.13,49.19,49.09,49.18,17546.0,45.0413,45.0963,45.0046,45.0871,17546.0
2020-09-17 11:55:00,49.18,49.18,49.04,49.07,22070.0,45.0871,45.0871,44.9588,44.9863,22070.0
2020-09-17 12:00:00,49.08,49.13,49.06,49.1,8671.0,44.9955,45.0413,44.9771,45.0138,8671.0
2020-09-17 12:05:00,49.11,49.16,49.08,49.09,13097.0,45.023,45.0688,44.9955,45.0046,13097.0
2020-09-17 12:10:00,49.1,49.1,48.97,48.98,23574.0,45.0138,45.0138,44.8946,44.9038,23574.0
2020-09-17 12:15:00,48.96,48.97,48.69,48.75,26964.0,44.8854,44.8946,44.6379,44.6929,26964.0
2020-09-17 12:20:00,48.77,48.79,48.7,48.78,30494.0,44.7113,44.7296,44.6471,44.7204,30494.0
2020-09-17 12:25:00,48.76,48.82,48.71,48.82,17946.0,44.7021,44.7571,44.6562,44.7571,17946.0
2020-09-17 12:30:00,48.81,48.88,48.78,48.88,17713.0,44.7479,44.8121,44.7204,44.8121,17713.0
2020-09-17 12:35:00,48.89,48.97,48.85,48.97,12874.0,44.8213,44.8946,44.7846,44.8946,12874.0
2020-09-17 12:40:00,48.94,48.96,48.83,48.88,10741.0,44.8671,44.8854,44.7663,44.8121,10741.0
2020-09-17 12:45:00,48.86,48.87,48.78,48.83,3604.0,44.7938,44.8029,44.7204,44.7663,3604.0
2020-09-17 12:50:00,48.8,48.85,48.75,48.78,5374.0,44.7388,44.7846,44.6929,44.7204,5374.0
2020-09-17 12:55:00,48.8,48.85,48.76,48.79,6871.0,44.7388,44.7846,44.7021,44.7296,6871.0
2020-09-17 13:00:00,48.8,48.85,48.77,48.77,4321.0,44.7388,44.7846,44.7113,44.7113,4321.0
2020-09-17 13:05:00,48.75,48.8,48.74,48.8,11150.0,44.6929,44.7388,44.6837,44.7388,11150.0
2020-09-17 13:10:00,48.79,48.9,48.75,48.89,7310.0,44.7296,44.8304,44.6929,44.8213,7310.0
2020-09-17 13:15:00,48.91,48.92,48.85,48.91,6710.0,44.8396,44.8488,44.7846,44.8396,6710.0
2020-09-17 13:20:00,48.9,48.98,48.88,48.97,5696.0,44.8304,44.9038,44.8121,44.8946,5696.0
2020-09-17 13:25:00,48.97,49.01,48.94,48.96,6745.0,44.8946,44.9313,44.8671,44.8854,6745.0
2020-09-17 13:30:00,48.95,48.99,48.91,48.94,8317.0,44.8763,44.9129,44.8396,44.8671,8317.0
2020-09-17 13:35:00,48.95,48.99,48.91,48.95,9544.0,44.8763,44.9129,44.8396,44.8763,9544.0
2020-09-17 13:40:00,48.95,48.95,48.88,48.94,12485.0,44.8763,44.8763,44.8121,44.8671,12485.0
2020-09-17 13:45:00,48.93,48.97,48.9,48.97,6000.0,44.8579,44.8946,44.8304,44.8946,6000.0
2020-09-17 13:50:00,48.96,48.99,48.95,48.97,8208.0,44.8854,44.9129,44.8763,44.8946,8208.0
2020-09-17 13:55:00,48.93,48.95,48.85,48.89,11333.0,44.8579,44.8763,44.7846,44.8213,11333.0
2020-09-17 14:00:00,48.89,48.94,48.85,48.94,4708.0,44.8213,44.8671,44.7846,44.8671,4708.0
2020-09-17 14:05:00,48.94,49.05,48.94,48.99,12098.0,44.8671,44.9679,44.8671,44.9129,12098.0
2020-09-17 14:10:00,48.98,49.01,48.97,49.0,5435.0,44.9038,44.9313,44.8946,44.9221,5435.0
2020-09-17 14:15:00,49.0,49.02,48.99,49.01,7948.0,44.9221,44.9404,44.9129,44.9313,7948.0
2020-09-17 14:20:00,49.02,49.06,48.96,49.06,13810.0,44.9404,44.9771,44.8854,44.9771,13810.0
2020-09-17 14:25:00,49.05,49.08,48.98,49.01,12434.0,44.9679,44.9955,44.9038,44.9313,12434.0
2020-09-17 14:30:00,48.99,49.0,48.88,48.9,15027.0,44.9129,44.9221,44.8121,44.8304,15027.0
2020-09-17 14:35:00,48.88,48.89,48.74,48.77,15146.0,44.8121,44.8213,44.6837,44.7113,15146.0
2020-09-17 14:40:00,48.76,48.81,48.74,48.79,10013.0,44.7021,44.7479,44.6837,44.7296,10013.0
2020-09-17 14:45:00,48.78,48.99,48.77,48.93,15461.0,44.7204,44.9129,44.7113,44.8579,15461.0
2020-09-17 14:50:00,48.93,48.93,48.84,48.93,5286.0,44.8579,44.8579,44.7754,44.8579,5286.0
2020-09-17 14:55:00,48.93,48.99,48.91,48.98,7240.0,44.8579,44.9129,44.8396,44.9038,7240.0
2020-09-17 15:00:00,48.98,49.0,48.78,48.78,10733.0,44.9038,44.9221,44.7204,44.7204,10733.0
2020-09-17 15:05:00,48.76,48.78,48.72,48.75,30593.0,44.7021,44.7204,44.6654,44.6929,30593.0
2020-09-17 15:10:00,48.75,48.83,48.73,48.8,14723.0,44.6929,44.7663,44.6746,44.7388,14723.0
2020-09-17 15:15:00,48.81,48.81,48.7,48.71,14105.0,44.7479,44.7479,44.6471,44.6562,14105.0
2020-09-17 15:20:00,48.71,48.76,48.67,48.76,18602.0,44.6562,44.7021,44.6196,44.7021,18602.0
2020-09-17 15:25:00,48.76,49.0,48.76,48.98,54472.0,44.7021,44.9221,44.7021,44.9038,54472.0
2020-09-17 15:30:00,48.96,49.09,48.92,49.01,45405.0,44.8854,45.0046,44.8488,44.9313,45405.0
2020-09-17 15:35:00,49.01,49.07,48.97,49.07,42558.0,44.9313,44.9863,44.8946,44.9863,42558.0
2020-09-17 15:40:00,49.07,49.12,48.94,48.94,45313.0,44.9863,45.0321,44.8671,44.8671,45313.0
2020-09-17 15:45:00,48.95,48.98,48.85,48.97,48895.0,44.8763,44.9038,44.7846,44.8946,48895.0
2020-09-17 15:50:00,48.96,49.03,48.91,48.97,99498.0,44.8854,44.9496,44.8396,44.8946,99498.0
2020-09-17 15:55:00,48.96,49.06,48.95,48.97,164626.0,44.8854,44.9771,44.8763,44.8946,164626.0
2020-09-18 09:30:00,48.88,49.58,48.82,49.47,455010.0,44.8121,45.4538,44.7571,45.353,455010.0
2020-09-18 09:35:00,49.41,49.58,49.32,49.45,68295.0,45.298,45.4538,45.2155,45.3347,68295.0
2020-09-18 09:40:00,49.45,49.53,49.16,49.39,50722.0,45.3347,45.408,45.0688,45.2797,50722.0
2020-09-18 09:45:00,49.36,49.41,49.01,49.03,42548.0,45.2521,45.298,44.9313,44.9496,42548.0
2020-09-18 09:50:00,49.03,49.12,48.91,49.0,24917.0,44.9496,45.0321,44.8396,44.9221,24917.0
2020-09-18 09:55:00,48.98,49.17,48.89,49.16,32427.0,44.9038,45.078,44.8213,45.0688,32427.0
2020-09-18 10:00:00,49.12,49.3,49.07,49.25,25546.0,45.0321,45.1971,44.9863,45.1513,25546.0
2020-09-18 10:05:00,49.27,49.41,49.17,49.28,26873.0,45.1696,45.298,45.078,45.1788,26873.0
2020-09-18 10:10:00,49.28,49.4,49.17,49.4,25538.0,45.1788,45.2888,45.078,45.2888,25538.0
2020-09-18 10:15:00,49.39,49.46,49.33,49.46,32174.0,45.2797,45.3438,45.2246,45.3438,32174.0
2020-09-18 10:20:00,49.44,49.57,49.37,49.5,21257.0,45.3255,45.4447,45.2613,45.3805,21257.0
2020-09-18 10:25:00,49.5,49.69,49.48,49.59,40927.0,45.3805,45.5547,45.3622,45.463,40927.0
2020-09-18 10:30:00,49.58,49.83,49.53,49.72,51563.0,45.4538,45.683,45.408,45.5822,51563.0
2020-09-18 10:35:00,49.7,49.7,49.55,49.65,27906.0,45.5639,45.5639,45.4263,45.518,27906.0
2020-09-18 10:40:00,49.64,49.75,49.53,49.69,16974.0,45.5088,45.6097,45.408,45.5547,16974.0
2020-09-18 10:45:00,49.66,49.71,49.59,49.7,20135.0,45.5272,45.573,45.463,45.5639,20135.0
2020-09-18 10:50:00,49.68,49.7,49.54,49.54,26235.0,45.5455,45.5639,45.4172,45.4172,26235.0
2020-09-18 10:55:00,49.54,49.67,49.5,49.62,18073.0,45.4172,45.5364,45.3805,45.4905,18073.0
2020-09-18 11:00:00,49.62,49.71,49.6,49.68,22295.0,45.4905,45.573,45.4722,45.5455,22295.0
2020-09-18 11:05:00,49.68,49.76,49.68,49.72,17978.0,45.5455,45.6189,45.5455,45.5822,17978.0
2020-09-18 11:10:00,49.7,49.82,49.64,49.72,19621.0,45.5639,45.6739,45.5088,45.5822,19621.0
2020-09-18 11:15:00,49.71,49.87,49.71,49.75,40679.0,45.573,45.7197,45.573,45.6097,40679.0
2020-09-18 11:20:00,49.75,49.86,49.66,49.67,19353.0,45.6097,45.7105,45.5272,45.5364,19353.0
2020-09-18 11:25:00,49.66,49.79,49.66,49.76,34203.0,45.5272,45.6464,45.5272,45.6189,34203.0
2020-09-18 11:30:00,49.76,49.79,49.7,49.72,24184.0,45.6189,45.6464,45.5639,45.5822,24184.0
2020-09-18 11:35:00,49.71,49.8,49.68,49.8,17505.0,45.573,45.6555,45.5455,45.6555,17505.0
2020-09-18 11:40:00,49.8,49.83,49.69,49.72,17891.0,45.6555,45.683,45.5547,45.5822,17891.0
2020-09-18 11:45:00,49.72,49.86,49.69,49.84,17593.0,45.5822,45.7105,45.5547,45.6922,17593.0
2020-09-18 11:50:00,49.83,49.97,49.74,49.82,43776.0,45.683,45.8114,45.6005,45.6739,43776.0
2020-09-18 11:55:00,49.83,49.83,49.61,49.62,34425.0,45.683,45.683,45.4813,45.4905,34425.0
2020-09-18 12:00:00,49.61,49.72,49.52,49.53,26270.0,45.4813,45.5822,45.3988,45.408,26270.0
2020-09-18 12:05:00,49.56,49.64,49.51,49.51,22255.0,45.4355,45.5088,45.3897,45.3897,22255.0
2020-09-18 12:10:00,49.49,49.57,49.48,49.57,17070.0,45.3713,45.4447,45.3622,45.4447,17070.0
2020-09-18 12:15:00,49.56,49.56,49.47,49.49,13961.0,45.4355,45.4355,45.353,45.3713,13961.0
2020-09-18 12:20:00,49.5,49.55,49.46,49.53,10096.0,45.3805,45.4263,45.3438,45.408,10096.0
2020-09-18 12:25:00,49.52,49.63,49.51,49.63,25719.0,45.3988,45.4997,45.3897,45.4997,25719.0
2020-09-18 12:30:00,49.63,49.67,49.53,49.66,31573.0,45.4997,45.5364,45.408,45.5272,31573.0
2020-09-18 12:35:00,49.66,49.77,49.66,49.76,18538.0,45.5272,45.628,45.5272,45.6189,18538.0
2020-09-18 12:40:00,49.77,49.86,49.74,49.76,31829.0,45.628,45.7105,45.6005,45.6189,31829.0
2020-09-18 12:45:00,49.75,49.88,49.72,49.75,35563.0,45.6097,45.7289,45.5822,45.6097,35563.0
2020-09-18 12:50:00,49.74,49.83,49.67,49.69,32506.0,45.6005,45.683,45.5364,45.5547,32506.0
2020-09-18 12:55:00,49.69,49.7,49.6,49.65,19041.0,45.5547,45.5639,45.4722,45.518,19041.0
2020-09-18 13:00:00,49.65,49.68,49.59,49.65,10052.0,45.518,45.5455,45.463,45.518,10052.0
2020-09-18 13:05:00,49.66,49.74,49.63,49.69,46471.0,45.5272,45.6005,45.4997,45.5547,46471.0
2020-09-18 13:10:00,49.69,49.69,49.59,49.67,10320.0,45.5547,45.5547,45.463,45.5364,10320.0
2020-09-18 13:15:00,49.65,49.65,49.56,49.59,10681.0,45.518,45.518,45.4355,45.463,10681.0
2020-09-18 13:20:00,49.6,49.61,49.41,49.41,44962.0,45.4722,45.4813,45.298,45.298,44962.0
2020-09-18 13:25:00,49.42,49.42,49.31,49.31,20194.0,45.3072,45.3072,45.2063,45.2063,20194.0
2020-09-18 13:30:00,49.3,49.3,49.14,49.21,25928.0,45.1971,45.1971,45.0505,45.1146,25928.0
2020-09-18 13:35:00,49.21,49.22,49.11,49.21,19603.0,45.1146,45.1238,45.023,45.1146,19603.0
2020-09-18 13:40:00,49.21,49.22,49.13,49.19,18191.0,45.1146,45.1238,45.0413,45.0963,18191.0
2020-09-18 13:45:00,49.18,49.26,49.16,49.21,12096.0,45.0871,45.1605,45.0688,45.1146,12096.0
2020-09-18 13:50:00,49.2,49.2,49.14,49.18,9315.0,45.1055,45.1055,45.0505,45.0871,9315.0
2020-09-18 13:55:00,49.2,49.24,49.14,49.19,20386.0,45.1055,45.1421,45.0505,45.0963,20386.0
2020-09-18 14:00:00,49.18,49.19,49.05,49.06,22203.0,45.0871,45.0963,44.9679,44.9771,22203.0
2020-09-18 14:05:00,49.05,49.17,49.05,49.1,26575.0,44.9679,45.078,44.9679,45.0138,26575.0
2020-09-18 14:10:00,49.1,49.21,49.09,49.19,13152.0,45.0138,45.1146,45.0046,45.0963,13152.0
2020-09-18 14:15:00,49.19,49.22,49.05,49.08,24026.0,45.0963,45.1238,44.9679,44.9955,24026.0
2020-09-18 14:20:00,49.08,49.18,49.07,49.14,16854.0,44.9955,45.0871,44.9863,45.0505,16854.0
2020-09-18 14:25:00,49.16,49.22,49.14,49.15,9631.0,45.0688,45.1238,45.0505,45.0596,9631.0
2020-09-18 14:30:00,49.14,49.21,49.13,49.2,10310.0,45.0505,45.1146,45.0413,45.1055,10310.0
2020-09-18 14:35:00,49.19,49.19,49.09,49.1,9807.0,45.0963,45.0963,45.0046,45.0138,9807.0
2020-09-18 14:40:00,49.11,49.15,49.02,49.04,12585.0,45.023,45.0596,44.9404,44.9588,12585.0
2020-09-18 14:45:00,49.05,49.14,49.04,49.09,12566.0,44.9679,45.0505,44.9588,45.0046,12566.0
2020-09-18 14:50:00,49.08,49.09,48.99,49.0,11695.0,44.9955,45.0046,44.9129,44.9221,11695.0
2020-09-18 14:55:00,49.01,49.05,48.99,49.05,14799.0,44.9313,44.9679,44.9129,44.9679,14799.0
2020-09-18 15:00:00,49.06,49.15,49.06,49.13,23728.0,44.9771,45.0596,44.9771,45.0413,23728.0
2020-09-18 15:05:00,49.12,49.14,49.09,49.11,7786.0,45.0321,45.0505,45.0046,45.023,7786.0
2020-09-18 15:10:00,49.12,49.18,49.09,49.11,16332.0,45.0321,45.0871,45.0046,45.023,16332.0
2020-09-18 15:15:00,49.11,49.11,49.06,49.08,15502.0,45.023,45.023,44.9771,44.9955,15502.0
2020-09-18 15:20:00,49.08,49.08,49.01,49.07,12827.0,44.9955,44.9955,44.9313,44.9863,12827.0
2020-09-18 15:25:00,49.08,49.19,49.06,49.17,21426.0,44.9955,45.0963,44.9771,45.078,21426.0
2020-09-18 15:30:00,49.17,49.35,49.16,49.25,35734.0,45.078,45.243,45.0688,45.1513,35734.0
2020-09-18 15:35:00,49.26,49.4,49.26,49.32,29496.0,45.1605,45.2888,45.1605,45.2155,29496.0
2020-09-18 15:40:00,49.31,49.33,49.2,49.2,24044.0,45.2063,45.2246,45.1055,45.1055,24044.0
2020-09-18 15:45:00,49.2,49.23,49.12,49.13,31355.0,45.1055,45.133,45.0321,45.0413,31355.0
2020-09-18 15:50:00,49.13,49.19,49.08,49.11,71445.0,45.0413,45.0963,44.9955,45.023,71445.0
2020-09-18 15:55:00,49.12,49.21,49.12,49.18,164718.0,45.0321,45.1146,45.0321,45.0871,164718.0
2020-09-21 09:30:00,48.24,48.32,47.66,47.66,72619.0,44.2254,44.2987,43.6936,43.6936,72619.0
2020-09-21 09:35:00,47.64,47.76,47.35,47.39,39637.0,43.6753,43.7853,43.4094,43.4461,39637.0
2020-09-21 09:40:00,47.38,47.6,47.13,47.33,30258.0,43.4369,43.6386,43.2077,43.3911,30258.0
2020-09-21 09:45:00,47.34,47.45,47.26,47.3,27458.0,43.4003,43.5011,43.3269,43.3636,27458.0
2020-09-21 09:50:00,47.27,47.29,47.04,47.2,19100.0,43.3361,43.3544,43.1252,43.2719,19100.0
2020-09-21 09:55:00,47.16,47.24,47.05,47.17,15600.0,43.2352,43.3086,43.1344,43.2444,15600.0
2020-09-21 10:00:00,47.18,47.18,46.9,47.06,36271.0,43.2536,43.2536,42.9969,43.1436,36271.0
2020-09-21 10:05:00,47.07,47.13,46.96,46.97,15032.0,43.1527,43.2077,43.0519,43.0611,15032.0
2020-09-21 10:10:00,46.99,47.06,46.76,46.82,21916.0,43.0794,43.1436,42.8685,42.9235,21916.0
2020-09-21 10:15:00,46.74,46.74,46.59,46.66,18759.0,42.8502,42.8502,42.7127,42.7768,18759.0
2020-09-21 10:20:00,46.64,46.64,46.48,46.63,21353.0,42.7585,42.7585,42.6118,42.7493,21353.0
2020-09-21 10:25:00,46.63,46.73,46.62,46.68,17248.0,42.7493,42.841,42.7402,42.7952,17248.0
2020-09-21 10:30:00,46.68,46.7,46.37,46.41,25791.0,42.7952,42.8135,42.511,42.5477,25791.0
2020-09-21 10:35:00,46.43,46.43,46.25,46.32,14516.0,42.566,42.566,42.401,42.4651,14516.0
2020-09-21 10:40:00,46.3,46.48,46.23,46.36,16405.0,42.4468,42.6118,42.3826,42.5018,16405.0
2020-09-21 10:45:00,46.35,46.49,46.34,46.46,11546.0,42.4926,42.621,42.4835,42.5935,11546.0
2020-09-21 10:50:00,46.44,46.5,46.34,46.5,7650.0,42.5752,42.6302,42.4835,42.6302,7650.0
2020-09-21 10:55:00,46.5,46.51,46.37,46.38,16772.0,42.6302,42.6393,42.511,42.5202,16772.0
2020-09-21 11:00:00,46.4,46.46,46.33,46.45,12184.0,42.5385,42.5935,42.4743,42.5843,12184.0
2020-09-21 11:05:00,46.44,46.48,46.42,46.43,7671.0,42.5752,42.6118,42.5568,42.566,7671.0
2020-09-21 11:10:00,46.47,46.47,46.28,46.29,22703.0,42.6027,42.6027,42.4285,42.4376,22703.0
2020-09-21 11:15:00,46.3,46.31,46.13,46.16,25878.0,42.4468,42.456,42.291,42.3185,25878.0
2020-09-21 11:20:00,46.18,46.24,46.12,46.17,15705.0,42.3368,42.3918,42.2818,42.3276,15705.0
2020-09-21 11:25:00,46.15,46.27,46.13,46.17,12713.0,42.3093,42.4193,42.291,42.3276,12713.0
2020-09-21 11:30:00,46.18,46.18,45.99,46.02,21598.0,42.3368,42.3368,42.1626,42.1901,21598.0
2020-09-21 11:35:00,46.01,46.05,45.93,45.99,15171.0,42.1809,42.2176,42.1076,42.1626,15171.0
2020-09-21 11:40:00,46.01,46.11,45.93,46.0,15026.0,42.1809,42.2726,42.1076,42.1718,15026.0
2020-09-21 11:45:00,46.04,46.14,46.04,46.1,17349.0,42.2084,42.3001,42.2084,42.2635,17349.0
2020-09-21 11:50:00,46.11,46.12,46.05,46.09,9921.0,42.2726,42.2818,42.2176,42.2543,9921.0
2020-09-21 11:55:00,46.07,46.1,46.04,46.04,9395.0,42.236,42.2635,42.2084,42.2084,9395.0
2020-09-21 12:00:00,46.03,46.19,46.02,46.16,13073.0,42.1993,42.346,42.1901,42.3185,13073.0
2020-09-21 12:05:00,46.16,46.17,46.11,46.15,10875.0,42.3185,42.3276,42.2726,42.3093,10875.0
2020-09-21 12:10:00,46.13,46.15,46.03,46.05,19626.0,42.291,42.3093,42.1993,42.2176,19626.0
2020-09-21 12:15:00,46.03,46.11,46.0,46.06,19869.0,42.1993,42.2726,42.1718,42.2268,19869.0
2020-09-21 12:20:00,46.04,46.05,45.95,46.0,19737.0,42.2084,42.2176,42.1259,42.1718,19737.0
2020-09-21 12:25:00,46.03,46.03,45.9,45.91,8375.0,42.1993,42.1993,42.0801,42.0893,8375.0
2020-09-21 12:30:00,45.91,45.93,45.83,45.87,19690.0,42.0893,42.1076,42.0159,42.0526,19690.0
2020-09-21 12:35:00,45.87,45.87,45.76,45.83,12560.0,42.0526,42.0526,41.9517,42.0159,12560.0
2020-09-21 12:40:00,45.81,45.9,45.76,45.77,11182.0,41.9976,42.0801,41.9517,41.9609,11182.0
2020-09-21 12:45:00,45.76,45.8,45.65,45.65,12803.0,41.9517,41.9884,41.8509,41.8509,12803.0
2020-09-21 12:50:00,45.64,45.65,45.48,45.5,24092.0,41.8417,41.8509,41.6951,41.7134,24092.0
2020-09-21 12:55:00,45.5,45.54,45.47,45.5,12443.0,41.7134,41.7501,41.6859,41.7134,12443.0
2020-09-21 13:00:00,45.51,45.55,45.34,45.39,21998.0,41.7226,41.7592,41.5667,41.6125,21998.0
2020-09-21 13:05:00,45.4,45.4,45.3,45.33,28544.0,41.6217,41.6217,41.53,41.5575,28544.0
2020-09-21 13:10:00,45.33,45.35,45.3,45.33,19430.0,41.5575,41.5759,41.53,41.5575,19430.0
2020-09-21 13:15:00,45.33,45.36,45.18,45.18,22324.0,41.5575,41.585,41.42,41.42,22324.0
2020-09-21 13:20:00,45.18,45.31,45.18,45.25,22235.0,41.42,41.5392,41.42,41.4842,22235.0
2020-09-21 13:25:00,45.25,45.3,45.23,45.27,20791.0,41.4842,41.53,41.4659,41.5025,20791.0
2020-09-21 13:30:00,45.25,45.33,45.25,45.26,21724.0,41.4842,41.5575,41.4842,41.4934,21724.0
2020-09-21 13:35:00,45.25,45.28,45.23,45.23,21001.0,41.4842,41.5117,41.4659,41.4659,21001.0
2020-09-21 13:40:00,45.23,45.23,45.11,45.11,21103.0,41.4659,41.4659,41.3558,41.3558,21103.0
2020-09-21 13:45:00,45.11,45.16,45.03,45.03,22625.0,41.3558,41.4017,41.2825,41.2825,22625.0
2020-09-21 13:50:00,45.03,45.18,45.03,45.1,30021.0,41.2825,41.42,41.2825,41.3467,30021.0
2020-09-21 13:55:00,45.08,45.13,45.05,45.07,18604.0,41.3283,41.3742,41.3008,41.3192,18604.0
2020-09-21 14:00:00,45.07,45.27,45.05,45.27,16671.0,41.3192,41.5025,41.3008,41.5025,16671.0
2020-09-21 14:05:00,45.26,45.29,45.16,45.2,20408.0,41.4934,41.5209,41.4017,41.4384,20408.0
2020-09-21 14:10:00,45.19,45.23,45.14,45.15,14880.0,41.4292,41.4659,41.3833,41.3925,14880.0
2020-09-21 14:15:00,45.17,45.24,45.15,45.18,11949.0,41.4109,41.475,41.3925,41.42,11949.0
2020-09-21 14:20:00,45.18,45.34,45.17,45.28,16561.0,41.42,41.5667,41.4109,41.5117,16561.0
2020-09-21 14:25:00,45.27,45.36,45.23,45.25,9537.0,41.5025,41.585,41.4659,41.4842,9537.0
2020-09-21 14:30:00,45.25,45.27,45.15,45.2,13097.0,41.4842,41.5025,41.3925,41.4384,13097.0
2020-09-21 14:35:00,45.2,45.2,45.13,45.17,10752.0,41.4384,41.4384,41.3742,41.4109,10752.0
2020-09-21 14:40:00,45.16,45.25,45.15,45.25,14036.0,41.4017,41.4842,41.3925,41.4842,14036.0
2020-09-21 14:45:00,45.25,45.29,45.23,45.28,10902.0,41.4842,41.5209,41.4659,41.5117,10902.0
2020-09-21 14:50:00,45.29,45.32,45.26,45.3,10647.0,41.5209,41.5484,41.4934,41.53,10647.0
2020-09-21 14:55:00,45.3,45.35,45.26,45.26,8262.0,41.53,41.5759,41.4934,41.4934,8262.0
2020-09-21 15:00:00,45.25,45.41,45.22,45.41,25010.0,41.4842,41.6309,41.4567,41.6309,25010.0
2020-09-21 15:05:00,45.41,45.49,45.38,45.48,16827.0,41.6309,41.7042,41.6034,41.6951,16827.0
2020-09-21 15:10:00,45.49,45.55,45.45,45.49,12158.0,41.7042,41.7592,41.6675,41.7042,12158.0
2020-09-21 15:15:00,45.49,45.54,45.44,45.51,17727.0,41.7042,41.7501,41.6584,41.7226,17727.0
2020-09-21 15:20:00,45.51,45.57,45.44,45.57,20596.0,41.7226,41.7776,41.6584,41.7776,20596.0
2020-09-21 15:25:00,45.56,45.62,45.51,45.55,21045.0,41.7684,41.8234,41.7226,41.7592,21045.0
2020-09-21 15:30:00,45.55,45.57,45.48,45.56,25007.0,41.7592,41.7776,41.6951,41.7684,25007.0
2020-09-21 15:35:00,45.56,45.74,45.54,45.64,44648.0,41.7684,41.9334,41.7501,41.8417,44648.0
2020-09-21 15:40:00,45.66,45.71,45.56,45.69,39891.0,41.8601,41.9059,41.7684,41.8876,39891.0
2020-09-21 15:45:00,45.68,45.71,45.65,45.67,46712.0,41.8784,41.9059,41.8509,41.8692,46712.0
2020-09-21 15:50:00,45.66,45.75,45.62,45.62,69606.0,41.8601,41.9426,41.8234,41.8234,69606.0
2020-09-21 15:55:00,45.63,45.85,45.62,45.82,178973.0,41.8326,42.0343,41.8234,42.0068,178973.0
2020-09-22 09:30:00,45.73,46.04,45.7,45.92,39829.0,41.9242,42.2084,41.8967,42.0984,39829.0
2020-09-22 09:35:00,45.91,46.13,45.86,46.11,10026.0,42.0893,42.291,42.0434,42.2726,10026.0
2020-09-22 09:40:00,46.11,46.19,46.0,46.0,21923.0,42.2726,42.346,42.1718,42.1718,21923.0
2020-09-22 09:45:00,46.02,46.06,45.9,45.91,24400.0,42.1901,42.2268,42.0801,42.0893,24400.0
2020-09-22 09:50:00,45.88,45.9,45.75,45.8,27725.0,42.0618,42.0801,41.9426,41.9884,27725.0
2020-09-22 09:55:00,45.75,45.89,45.69,45.72,15459.0,41.9426,42.0709,41.8876,41.9151,15459.0
2020-09-22 10:00:00,45.71,45.77,45.68,45.74,14358.0,41.9059,41.9609,41.8784,41.9334,14358.0
2020-09-22 10:05:00,45.74,45.86,45.69,45.86,10566.0,41.9334,42.0434,41.8876,42.0434,10566.0
2020-09-22 10:10:00,45.84,45.84,45.75,45.78,20531.0,42.0251,42.0251,41.9426,41.9701,20531.0
2020-09-22 10:15:00,45.78,45.92,45.75,45.87,24684.0,41.9701,42.0984,41.9426,42.0526,24684.0
2020-09-22 10:20:00,45.85,45.91,45.81,45.84,17482.0,42.0343,42.0893,41.9976,42.0251,17482.0
2020-09-22 10:25:00,45.87,45.95,45.82,45.94,10893.0,42.0526,42.1259,42.0068,42.1168,10893.0
2020-09-22 10:30:00,45.96,46.1,45.95,46.06,27694.0,42.1351,42.2635,42.1259,42.2268,27694.0
2020-09-22 10:35:00,46.07,46.07,45.99,46.03,10957.0,42.236,42.236,42.1626,42.1993,10957.0
2020-09-22 10:40:00,46.04,46.05,45.82,45.85,26234.0,42.2084,42.2176,42.0068,42.0343,26234.0
2020-09-22 10:45:00,45.86,45.95,45.83,45.88,27290.0,42.0434,42.1259,42.0159,42.0618,27290.0
2020-09-22 10:50:00,45.86,45.87,45.73,45.73,15591.0,42.0434,42.0526,41.9242,41.9242,15591.0
2020-09-22 10:55:00,45.72,45.75,45.58,45.58,17168.0,41.9151,41.9426,41.7867,41.7867,17168.0
2020-09-22 11:00:00,45.59,45.6,45.46,45.54,16303.0,41.7959,41.8051,41.6767,41.7501,16303.0
2020-09-22 11:05:00,45.55,45.62,45.54,45.58,15247.0,41.7592,41.8234,41.7501,41.7867,15247.0
2020-09-22 11:10:00,45.59,45.65,45.57,45.61,21196.0,41.7959,41.8509,41.7776,41.8142,21196.0
2020-09-22 11:15:00,45.59,45.61,45.52,45.58,6519.0,41.7959,41.8142,41.7317,41.7867,6519.0
2020-09-22 11:20:00,45.58,45.62,45.54,45.57,10909.0,41.7867,41.8234,41.7501,41.7776,10909.0
2020-09-22 11:25:00,45.55,45.56,45.48,45.51,14153.0,41.7592,41.7684,41.6951,41.7226,14153.0
2020-09-22 11:30:00,45.52,45.53,45.37,45.38,9162.0,41.7317,41.7409,41.5942,41.6034,9162.0
2020-09-22 11:35:00,45.4,45.49,45.38,45.49,8388.0,41.6217,41.7042,41.6034,41.7042,8388.0
2020-09-22 11:40:00,45.47,45.57,45.46,45.5,8266.0,41.6859,41.7776,41.6767,41.7134,8266.0
2020-09-22 11:45:00,45.5,45.57,45.5,45.57,7020.0,41.7134,41.7776,41.7134,41.7776,7020.0
2020-09-22 11:50:00,45.53,45.54,45.5,45.52,4744.0,41.7409,41.7501,41.7134,41.7317,4744.0
2020-09-22 11:55:00,45.52,45.6,45.51,45.51,22742.0,41.7317,41.8051,41.7226,41.7226,22742.0
2020-09-22 12:00:00,45.53,45.56,45.5,45.55,10605.0,41.7409,41.7684,41.7134,41.7592,10605.0
2020-09-22 12:05:00,45.58,45.6,45.55,45.55,6452.0,41.7867,41.8051,41.7592,41.7592,6452.0
2020-09-22 12:10:00,45.53,45.57,45.47,45.47,27739.0,41.7409,41.7776,41.6859,41.6859,27739.0
2020-09-22 12:15:00,45.47,45.48,45.42,45.47,9517.0,41.6859,41.6951,41.64,41.6859,9517.0
2020-09-22 12:20:00,45.46,45.49,45.44,45.46,8633.0,41.6767,41.7042,41.6584,41.6767,8633.0
2020-09-22 12:25:00,45.46,45.47,45.42,45.46,6053.0,41.6767,41.6859,41.64,41.6767,6053.0
2020-09-22 12:30:00,45.45,45.48,45.38,45.38,7791.0,41.6675,41.6951,41.6034,41.6034,7791.0
2020-09-22 12:35:00,45.36,45.4,45.34,45.37,18197.0,41.585,41.6217,41.5667,41.5942,18197.0
2020-09-22 12:40:00,45.39,45.42,45.38,45.39,8207.0,41.6125,41.64,41.6034,41.6125,8207.0
2020-09-22 12:45:00,45.4,45.41,45.31,45.34,10358.0,41.6217,41.6309,41.5392,41.5667,10358.0
2020-09-22 12:50:00,45.34,45.34,45.23,45.28,9078.0,41.5667,41.5667,41.4659,41.5117,9078.0
2020-09-22 12:55:00,45.28,45.3,45.25,45.26,7937.0,41.5117,41.53,41.4842,41.4934,7937.0
2020-09-22 13:00:00,45.25,45.27,45.23,45.24,6214.0,41.4842,41.5025,41.4659,41.475,6214.0
2020-09-22 13:05:00,45.23,45.31,45.23,45.29,8654.0,41.4659,41.5392,41.4659,41.5209,8654.0
2020-09-22 13:10:00,45.29,45.43,45.29,45.41,10883.0,41.5209,41.6492,41.5209,41.6309,10883.0
2020-09-22 13:15:00,45.41,45.43,45.37,45.39,8003.0,41.6309,41.6492,41.5942,41.6125,8003.0
2020-09-22 13:20:00,45.4,45.42,45.39,45.4,6661.0,41.6217,41.64,41.6125,41.6217,6661.0
2020-09-22 13:25:00,45.41,45.47,45.41,45.43,11793.0,41.6309,41.6859,41.6309,41.6492,11793.0
2020-09-22 13:30:00,45.43,45.58,45.42,45.56,23077.0,41.6492,41.7867,41.64,41.7684,23077.0
2020-09-22 13:35:00,45.54,45.54,45.45,45.47,10833.0,41.7501,41.7501,41.6675,41.6859,10833.0
2020-09-22 13:40:00,45.48,45.49,45.42,45.48,9201.0,41.6951,41.7042,41.64,41.6951,9201.0
2020-09-22 13:45:00,45.48,45.59,45.48,45.57,15252.0,41.6951,41.7959,41.6951,41.7776,15252.0
2020-09-22 13:50:00,45.57,45.59,45.53,45.58,8610.0,41.7776,41.7959,41.7409,41.7867,8610.0
2020-09-22 13:55:00,45.58,45.63,45.58,45.6,8303.0,41.7867,41.8326,41.7867,41.8051,8303.0
2020-09-22 14:00:00,45.61,45.7,45.61,45.69,6160.0,41.8142,41.8967,41.8142,41.8876,6160.0
2020-09-22 14:05:00,45.69,45.71,45.63,45.65,14485.0,41.8876,41.9059,41.8326,41.8509,14485.0
2020-09-22 14:10:00,45.65,45.68,45.64,45.64,5142.0,41.8509,41.8784,41.8417,41.8417,5142.0
2020-09-22 14:15:00,45.65,45.66,45.62,45.64,6504.0,41.8509,41.8601,41.8234,41.8417,6504.0
2020-09-22 14:20:00,45.65,45.66,45.62,45.66,13604.0,41.8509,41.8601,41.8234,41.8601,13604.0
2020-09-22 14:25:00,45.68,45.69,45.65,45.69,12612.0,41.8784,41.8876,41.8509,41.8876,12612.0
2020-09-22 14:30:00,45.69,45.73,45.65,45.67,14618.0,41.8876,41.9242,41.8509,41.8692,14618.0
2020-09-22 14:35:00,45.66,45.7,45.64,45.65,10406.0,41.8601,41.8967,41.8417,41.8509,10406.0
2020-09-22 14:40:00,45.64,45.64,45.6,45.63,10951.0,41.8417,41.8417,41.8051,41.8326,10951.0
2020-09-22 14:45:00,45.62,45.63,45.61,45.61,12943.0,41.8234,41.8326,41.8142,41.8142,12943.0
2020-09-22 14:50:00,45.62,45.63,45.54,45.55,8036.0,41.8234,41.8326,41.7501,41.7592,8036.0
2020-09-22 14:55:00,45.55,45.56,45.49,45.5,9893.0,41.7592,41.7684,41.7042,41.7134,9893.0
2020-09-22 15:00:00,45.49,45.52,45.47,45.51,12860.0,41.7042,41.7317,41.6859,41.7226,12860.0
2020-09-22 15:05:00,45.51,45.65,45.51,45.63,8665.0,41.7226,41.8509,41.7226,41.8326,8665.0
2020-09-22 15:10:00,45.63,45.63,45.58,45.59,10314.0,41.8326,41.8326,41.7867,41.7959,10314.0
2020-09-22 15:15:00,45.59,45.68,45.57,45.67,17181.0,41.7959,41.8784,41.7776,41.8692,17181.0
2020-09-22 15:20:00,45.67,45.72,45.66,45.69,13681.0,41.8692,41.9151,41.8601,41.8876,13681.0
2020-09-22 15:25:00,45.69,45.79,45.69,45.75,19320.0,41.8876,41.9793,41.8876,41.9426,19320.0
2020-09-22 15:30:00,45.74,45.74,45.62,45.64,20297.0,41.9334,41.9334,41.8234,41.8417,20297.0
2020-09-22 15:35:00,45.65,45.7,45.64,45.69,20921.0,41.8509,41.8967,41.8417,41.8876,20921.0
2020-09-22 15:40:00,45.7,45.74,45.69,45.73,27883.0,41.8967,41.9334,41.8876,41.9242,27883.0
2020-09-22 15:45:00,45.74,45.79,45.72,45.79,20353.0,41.9334,41.9793,41.9151,41.9793,20353.0
2020-09-22 15:50:00,45.78,45.79,45.63,45.66,40771.0,41.9701,41.9793,41.8326,41.8601,40771.0
2020-09-22 15:55:00,45.66,45.72,45.63,45.67,86016.0,41.8601,41.9151,41.8326,41.8692,86016.0
2020-09-23 09:30:00,45.67,46.02,45.6,46.01,27602.0,41.8692,42.1901,41.8051,42.1809,27602.0
2020-09-23 09:35:00,46.06,46.4,46.02,46.4,27005.0,42.2268,42.5385,42.1901,42.5385,27005.0
2020-09-23 09:40:00,46.41,46.44,46.16,46.3,12708.0,42.5477,42.5752,42.3185,42.4468,12708.0
2020-09-23 09:45:00,46.35,46.48,46.35,46.47,8443.0,42.4926,42.6118,42.4926,42.6027,8443.0
2020-09-23 09:50:00,46.45,46.46,46.35,46.38,12626.0,42.5843,42.5935,42.4926,42.5202,12626.0
2020-09-23 09:55:00,46.38,46.38,46.23,46.27,7102.0,42.5202,42.5202,42.3826,42.4193,7102.0
2020-09-23 10:00:00,46.25,46.27,46.15,46.15,3205.0,42.401,42.4193,42.3093,42.3093,3205.0
2020-09-23 10:05:00,46.14,46.15,46.08,46.09,9001.0,42.3001,42.3093,42.2451,42.2543,9001.0
2020-09-23 10:10:00,46.1,46.1,46.03,46.03,5327.0,42.2635,42.2635,42.1993,42.1993,5327.0
2020-09-23 10:15:00,45.99,46.03,45.91,45.93,9218.0,42.1626,42.1993,42.0893,42.1076,9218.0
2020-09-23 10:20:00,45.92,46.02,45.92,45.99,4409.0,42.0984,42.1901,42.0984,42.1626,4409.0
2020-09-23 10:25:00,45.97,46.02,45.93,45.93,5169.0,42.1443,42.1901,42.1076,42.1076,5169.0
2020-09-23 10:30:00,45.95,46.06,45.89,45.89,7517.0,42.1259,42.2268,42.0709,42.0709,7517.0
2020-09-23 10:35:00,45.87,45.87,45.7,45.7,11611.0,42.0526,42.0526,41.8967,41.8967,11611.0
2020-09-23 10:40:00,45.71,45.81,45.7,45.8,6322.0,41.9059,41.9976,41.8967,41.9884,6322.0
2020-09-23 10:45:00,45.78,45.89,45.74,45.89,12483.0,41.9701,42.0709,41.9334,42.0709,12483.0
2020-09-23 10:50:00,45.87,45.88,45.78,45.81,7117.0,42.0526,42.0618,41.9701,41.9976,7117.0
2020-09-23 10:55:00,45.8,45.88,45.76,45.76,5463.0,41.9884,42.0618,41.9517,41.9517,5463.0
2020-09-23 11:00:00,45.74,45.9,45.73,45.9,7765.0,41.9334,42.0801,41.9242,42.0801,7765.0
2020-09-23 11:05:00,45.9,45.98,45.86,45.88,8699.0,42.0801,42.1534,42.0434,42.0618,8699.0
2020-09-23 11:10:00,45.87,45.89,45.78,45.83,6153.0,42.0526,42.0709,41.9701,42.0159,6153.0
2020-09-23 11:15:00,45.84,45.89,45.78,45.82,7685.0,42.0251,42.0709,41.9701,42.0068,7685.0
2020-09-23 11:20:00,45.83,45.83,45.75,45.77,3581.0,42.0159,42.0159,41.9426,41.9609,3581.0
2020-09-23 11:25:00,45.78,45.81,45.69,45.74,5564.0,41.9701,41.9976,41.8876,41.9334,5564.0
2020-09-23 11:30:00,45.72,45.74,45.61,45.62,6371.0,41.9151,41.9334,41.8142,41.8234,6371.0
2020-09-23 11:35:00,45.65,45.72,45.64,45.7,4277.0,41.8509,41.9151,41.8417,41.8967,4277.0
2020-09-23 11:40:00,45.73,45.77,45.72,45.75,5213.0,41.9242,41.9609,41.9151,41.9426,5213.0
2020-09-23 11:45:00,45.74,45.75,45.6,45.6,10398.0,41.9334,41.9426,41.8051,41.8051,10398.0
2020-09-23 11:50:00,45.57,45.58,45.53,45.55,5821.0,41.7776,41.7867,41.7409,41.7592,5821.0
2020-09-23 11:55:00,45.56,45.64,45.55,45.6,12959.0,41.7684,41.8417,41.7592,41.8051,12959.0
2020-09-23 12:00:00,45.58,45.68,45.55,45.66,4737.0,41.7867,41.8784,41.7592,41.8601,4737.0
2020-09-23 12:05:00,45.68,45.77,45.65,45.73,3838.0,41.8784,41.9609,41.8509,41.9242,3838.0
2020-09-23 12:10:00,45.73,45.78,45.72,45.73,5846.0,41.9242,41.9701,41.9151,41.9242,5846.0
2020-09-23 12:15:00,45.69,45.74,45.69,45.72,9035.0,41.8876,41.9334,41.8876,41.9151,9035.0
2020-09-23 12:20:00,45.73,45.73,45.61,45.64,4988.0,41.9242,41.9242,41.8142,41.8417,4988.0
2020-09-23 12:25:00,45.69,45.7,45.64,45.67,4409.0,41.8876,41.8967,41.8417,41.8692,4409.0
2020-09-23 12:30:00,45.66,45.68,45.61,45.62,15287.0,41.8601,41.8784,41.8142,41.8234,15287.0
2020-09-23 12:35:00,45.65,45.76,45.62,45.76,15587.0,41.8509,41.9517,41.8234,41.9517,15587.0
2020-09-23 12:40:00,45.79,45.84,45.78,45.78,8710.0,41.9793,42.0251,41.9701,41.9701,8710.0
2020-09-23 12:45:00,45.79,45.79,45.73,45.74,7740.0,41.9793,41.9793,41.9242,41.9334,7740.0
2020-09-23 12:50:00,45.72,45.77,45.69,45.69,7650.0,41.9151,41.9609,41.8876,41.8876,7650.0
2020-09-23 12:55:00,45.69,45.73,45.68,45.71,7603.0,41.8876,41.9242,41.8784,41.9059,7603.0
2020-09-23 13:00:00,45.73,45.75,45.63,45.63,13001.0,41.9242,41.9426,41.8326,41.8326,13001.0
2020-09-23 13:05:00,45.62,45.66,45.61,45.61,5791.0,41.8234,41.8601,41.8142,41.8142,5791.0
2020-09-23 13:10:00,45.61,45.62,45.56,45.59,20956.0,41.8142,41.8234,41.7684,41.7959,20956.0
2020-09-23 13:15:00,45.58,45.65,45.56,45.64,7877.0,41.7867,41.8509,41.7684,41.8417,7877.0
2020-09-23 13:20:00,45.63,45.65,45.56,45.59,19223.0,41.8326,41.8509,41.7684,41.7959,19223.0
2020-09-23 13:25:00,45.59,45.59,45.49,45.51,8450.0,41.7959,41.7959,41.7042,41.7226,8450.0
2020-09-23 13:30:00,45.51,45.51,45.46,45.47,10082.0,41.7226,41.7226,41.6767,41.6859,10082.0
2020-09-23 13:35:00,45.46,45.51,45.43,45.51,12051.0,41.6767,41.7226,41.6492,41.7226,12051.0
2020-09-23 13:40:00,45.49,45.52,45.44,45.49,11864.0,41.7042,41.7317,41.6584,41.7042,11864.0
2020-09-23 13:45:00,45.48,45.49,45.41,45.45,13226.0,41.6951,41.7042,41.6309,41.6675,13226.0
2020-09-23 13:50:00,45.47,45.47,45.35,45.4,9156.0,41.6859,41.6859,41.5759,41.6217,9156.0
2020-09-23 13:55:00,45.41,45.48,45.37,45.41,10391.0,41.6309,41.6951,41.5942,41.6309,10391.0
2020-09-23 14:00:00,45.4,45.41,45.29,45.37,19762.0,41.6217,41.6309,41.5209,41.5942,19762.0
2020-09-23 14:05:00,45.37,45.41,45.32,45.32,8589.0,41.5942,41.6309,41.5484,41.5484,8589.0
2020-09-23 14:10:00,45.31,45.32,45.25,45.28,13691.0,41.5392,41.5484,41.4842,41.5117,13691.0
2020-09-23 14:15:00,45.28,45.28,45.06,45.08,14937.0,41.5117,41.5117,41.31,41.3283,14937.0
2020-09-23 14:20:00,45.11,45.15,45.04,45.05,17279.0,41.3558,41.3925,41.2917,41.3008,17279.0
2020-09-23 14:25:00,45.04,45.1,45.04,45.07,9739.0,41.2917,41.3467,41.2917,41.3192,9739.0
2020-09-23 14:30:00,45.05,45.07,44.97,45.06,20124.0,41.3008,41.3192,41.2275,41.31,20124.0
2020-09-23 14:35:00,45.06,45.07,44.98,45.01,10486.0,41.31,41.3192,41.2367,41.2642,10486.0
2020-09-23 14:40:00,45.0,45.07,44.93,45.01,18350.0,41.255,41.3192,41.1908,41.2642,18350.0
2020-09-23 14:45:00,45.0,45.01,44.88,44.92,15890.0,41.255,41.2642,41.145,41.1817,15890.0
2020-09-23 14:50:00,44.94,44.99,44.84,44.84,13464.0,41.2,41.2458,41.1083,41.1083,13464.0
2020-09-23 14:55:00,44.83,44.89,44.81,44.83,12588.0,41.0991,41.1542,41.0808,41.0991,12588.0
2020-09-23 15:00:00,44.84,44.92,44.8,44.81,16237.0,41.1083,41.1817,41.0716,41.0808,16237.0
2020-09-23 15:05:00,44.81,44.82,44.72,44.79,15971.0,41.0808,41.09,40.9983,41.0625,15971.0
2020-09-23 15:10:00,44.77,44.87,44.75,44.82,16876.0,41.0441,41.1358,41.0258,41.09,16876.0
2020-09-23 15:15:00,44.8,44.81,44.68,44.77,16095.0,41.0716,41.0808,40.9616,41.0441,16095.0
2020-09-23 15:20:00,44.74,44.79,44.69,44.71,18666.0,41.0166,41.0625,40.9708,40.9891,18666.0
2020-09-23 15:25:00,44.71,44.84,44.68,44.83,29032.0,40.9891,41.1083,40.9616,41.0991,29032.0
2020-09-23 15:30:00,44.81,44.84,44.75,44.76,27597.0,41.0808,41.1083,41.0258,41.035,27597.0
2020-09-23 15:35:00,44.78,44.82,44.75,44.75,38690.0,41.0533,41.09,41.0258,41.0258,38690.0
2020-09-23 15:40:00,44.76,44.83,44.71,44.8,75254.0,41.035,41.0991,40.9891,41.0716,75254.0
2020-09-23 15:45:00,44.81,44.86,44.71,44.74,78859.0,41.0808,41.1266,40.9891,41.0166,78859.0
2020-09-23 15:50:00,44.73,44.74,44.65,44.7,76619.0,41.0075,41.0166,40.9341,40.98,76619.0
2020-09-23 15:55:00,44.7,44.79,44.66,44.68,205172.0,40.98,41.0625,40.9433,40.9616,205172.0
2020-09-24 09:30:00,44.6,44.62,44.42,44.5,53063.0,40.8883,40.9066,40.7233,40.7966,53063.0
2020-09-24 09:35:00,44.48,44.6,44.12,44.21,30488.0,40.7783,40.8883,40.4482,40.5307,30488.0
2020-09-24 09:40:00,44.17,44.31,44.1,44.25,33914.0,40.4941,40.6224,40.4299,40.5674,33914.0
2020-09-24 09:45:00,44.23,44.58,44.16,44.54,36448.0,40.5491,40.87,40.4849,40.8333,36448.0
2020-09-24 09:50:00,44.54,44.6,44.36,44.37,23148.0,40.8333,40.8883,40.6683,40.6774,23148.0
2020-09-24 09:55:00,44.38,44.5,44.35,44.4,9001.0,40.6866,40.7966,40.6591,40.7049,9001.0
2020-09-24 10:00:00,44.42,44.69,44.42,44.62,24991.0,40.7233,40.9708,40.7233,40.9066,24991.0
2020-09-24 10:05:00,44.65,44.9,44.65,44.83,22129.0,40.9341,41.1633,40.9341,41.0991,22129.0
2020-09-24 10:10:00,44.83,44.83,44.56,44.66,18822.0,41.0991,41.0991,40.8516,40.9433,18822.0
2020-09-24 10:15:00,44.67,44.8,44.67,44.75,5745.0,40.9525,41.0716,40.9525,41.0258,5745.0
2020-09-24 10:20:00,44.76,44.86,44.7,44.74,19893.0,41.035,41.1266,40.98,41.0166,19893.0
2020-09-24 10:25:00,44.71,44.75,44.68,44.69,3016.0,40.9891,41.0258,40.9616,40.9708,3016.0
2020-09-24 10:30:00,44.67,44.68,44.54,44.59,6575.0,40.9525,40.9616,40.8333,40.8791,6575.0
2020-09-24 10:35:00,44.61,44.69,44.58,44.65,16202.0,40.8975,40.9708,40.87,40.9341,16202.0
2020-09-24 10:40:00,44.62,44.71,44.44,44.44,5842.0,40.9066,40.9891,40.7416,40.7416,5842.0
2020-09-24 10:45:00,44.47,44.57,44.4,44.44,12286.0,40.7691,40.8608,40.7049,40.7416,12286.0
2020-09-24 10:50:00,44.43,44.53,44.4,44.51,3559.0,40.7324,40.8241,40.7049,40.8058,3559.0
2020-09-24 10:55:00,44.47,44.52,44.38,44.51,6357.0,40.7691,40.8149,40.6866,40.8058,6357.0
2020-09-24 11:00:00,44.52,44.54,44.46,44.51,5444.0,40.8149,40.8333,40.7599,40.8058,5444.0
2020-09-24 11:05:00,44.54,44.54,44.44,44.44,4457.0,40.8333,40.8333,40.7416,40.7416,4457.0
2020-09-24 11:10:00,44.47,44.48,44.38,44.47,4486.0,40.7691,40.7783,40.6866,40.7691,4486.0
2020-09-24 11:15:00,44.48,44.48,44.32,44.36,10013.0,40.7783,40.7783,40.6316,40.6683,10013.0
2020-09-24 11:20:00,44.34,44.48,44.32,44.45,5785.0,40.6499,40.7783,40.6316,40.7508,5785.0
2020-09-24 11:25:00,44.45,44.51,44.43,44.47,4578.0,40.7508,40.8058,40.7324,40.7691,4578.0
2020-09-24 11:30:00,44.48,44.57,44.44,44.52,4948.0,40.7783,40.8608,40.7416,40.8149,4948.0
2020-09-24 11:35:00,44.53,44.64,44.52,44.64,5173.0,40.8241,40.925,40.8149,40.925,5173.0
2020-09-24 11:40:00,44.68,44.72,44.63,44.69,5958.0,40.9616,40.9983,40.9158,40.9708,5958.0
2020-09-24 11:45:00,44.7,44.7,44.6,44.61,5858.0,40.98,40.98,40.8883,40.8975,5858.0
2020-09-24 11:50:00,44.63,44.77,44.63,44.75,4911.0,40.9158,41.0441,40.9158,41.0258,4911.0
2020-09-24 11:55:00,44.74,44.89,44.7,44.84,8958.0,41.0166,41.1542,40.98,41.1083,8958.0
2020-09-24 12:00:00,44.86,44.94,44.83,44.93,3224.0,41.1266,41.2,41.0991,41.1908,3224.0
2020-09-24 12:05:00,44.94,45.01,44.93,44.98,12792.0,41.2,41.2642,41.1908,41.2367,12792.0
2020-09-24 12:10:00,45.0,45.01,44.92,44.94,8749.0,41.255,41.2642,41.1817,41.2,8749.0
2020-09-24 12:15:00,44.94,45.02,44.94,44.99,8840.0,41.2,41.2733,41.2,41.2458,8840.0
2020-09-24 12:20:00,45.02,45.04,44.96,44.96,8022.0,41.2733,41.2917,41.2183,41.2183,8022.0
2020-09-24 12:25:00,44.96,45.03,44.92,44.94,9642.0,41.2183,41.2825,41.1817,41.2,9642.0
2020-09-24 12:30:00,44.94,44.96,44.84,44.84,10435.0,41.2,41.2183,41.1083,41.1083,10435.0
2020-09-24 12:35:00,44.84,44.85,44.75,44.8,9485.0,41.1083,41.1175,41.0258,41.0716,9485.0
2020-09-24 12:40:00,44.79,44.82,44.77,44.82,5772.0,41.0625,41.09,41.0441,41.09,5772.0
2020-09-24 12:45:00,44.81,44.82,44.77,44.82,4461.0,41.0808,41.09,41.0441,41.09,4461.0
2020-09-24 12:50:00,44.81,44.87,44.78,44.87,7420.0,41.0808,41.1358,41.0533,41.1358,7420.0
2020-09-24 12:55:00,44.87,45.01,44.87,44.99,5537.0,41.1358,41.2642,41.1358,41.2458,5537.0
2020-09-24 13:00:00,44.99,45.08,44.93,45.07,14547.0,41.2458,41.3283,41.1908,41.3192,14547.0
2020-09-24 13:05:00,45.09,45.22,45.08,45.21,14819.0,41.3375,41.4567,41.3283,41.4475,14819.0
2020-09-24 13:10:00,45.22,45.38,45.21,45.38,15801.0,41.4567,41.6034,41.4475,41.6034,15801.0
2020-09-24 13:15:00,45.38,45.45,45.38,45.41,20180.0,41.6034,41.6675,41.6034,41.6309,20180.0
2020-09-24 13:20:00,45.42,45.57,45.4,45.49,15487.0,41.64,41.7776,41.6217,41.7042,15487.0
2020-09-24 13:25:00,45.47,45.57,45.46,45.49,8419.0,41.6859,41.7776,41.6767,41.7042,8419.0
2020-09-24 13:30:00,45.5,45.64,45.5,45.64,13201.0,41.7134,41.8417,41.7134,41.8417,13201.0
2020-09-24 13:35:00,45.63,45.63,45.5,45.54,11424.0,41.8326,41.8326,41.7134,41.7501,11424.0
2020-09-24 13:40:00,45.55,45.63,45.52,45.58,12124.0,41.7592,41.8326,41.7317,41.7867,12124.0
2020-09-24 13:45:00,45.58,45.64,45.56,45.6,23240.0,41.7867,41.8417,41.7684,41.8051,23240.0
2020-09-24 13:50:00,45.61,45.74,45.61,45.73,13502.0,41.8142,41.9334,41.8142,41.9242,13502.0
2020-09-24 13:55:00,45.74,45.74,45.57,45.58,10832.0,41.9334,41.9334,41.7776,41.7867,10832.0
2020-09-24 14:00:00,45.6,45.65,45.5,45.54,6483.0,41.8051,41.8509,41.7134,41.7501,6483.0
2020-09-24 14:05:00,45.54,45.57,45.5,45.55,6291.0,41.7501,41.7776,41.7134,41.7592,6291.0
2020-09-24 14:10:00,45.55,45.57,45.49,45.51,12124.0,41.7592,41.7776,41.7042,41.7226,12124.0
2020-09-24 14:15:00,45.52,45.61,45.38,45.41,11014.0,41.7317,41.8142,41.6034,41.6309,11014.0
2020-09-24 14:20:00,45.4,45.42,45.38,45.42,7996.0,41.6217,41.64,41.6034,41.64,7996.0
2020-09-24 14:25:00,45.41,45.48,45.36,45.37,12423.0,41.6309,41.6951,41.585,41.5942,12423.0
2020-09-24 14:30:00,45.37,45.45,45.36,45.41,9399.0,41.5942,41.6675,41.585,41.6309,9399.0
2020-09-24 14:35:00,45.42,45.43,45.34,45.36,11709.0,41.64,41.6492,41.5667,41.585,11709.0
2020-09-24 14:40:00,45.36,45.4,45.34,45.35,8562.0,41.585,41.6217,41.5667,41.5759,8562.0
2020-09-24 14:45:00,45.35,45.35,45.14,45.14,9589.0,41.5759,41.5759,41.3833,41.3833,9589.0
2020-09-24 14:50:00,45.16,45.17,45.03,45.04,9851.0,41.4017,41.4109,41.2825,41.2917,9851.0
2020-09-24 14:55:00,45.03,45.04,44.89,44.91,12117.0,41.2825,41.2917,41.1542,41.1725,12117.0
2020-09-24 15:00:00,44.94,44.99,44.92,44.92,7601.0,41.2,41.2458,41.1817,41.1817,7601.0
2020-09-24 15:05:00,44.93,44.98,44.92,44.92,5030.0,41.1908,41.2367,41.1817,41.1817,5030.0
2020-09-24 15:10:00,44.91,44.95,44.86,44.94,14669.0,41.1725,41.2092,41.1266,41.2,14669.0
2020-09-24 15:15:00,44.93,44.96,44.83,44.83,12741.0,41.1908,41.2183,41.0991,41.0991,12741.0
2020-09-24 15:20:00,44.84,44.84,44.68,44.74,11907.0,41.1083,41.1083,40.9616,41.0166,11907.0
2020-09-24 15:25:00,44.75,44.76,44.69,44.7,10256.0,41.0258,41.035,40.9708,40.98,10256.0
2020-09-24 15:30:00,44.71,44.75,44.66,44.75,8310.0,40.9891,41.0258,40.9433,41.0258,8310.0
2020-09-24 15:35:00,44.74,44.79,44.65,44.79,11107.0,41.0166,41.0625,40.9341,41.0625,11107.0
2020-09-24 15:40:00,44.8,44.85,44.75,44.75,8174.0,41.0716,41.1175,41.0258,41.0258,8174.0
2020-09-24 15:45:00,44.75,44.84,44.66,44.67,34461.0,41.0258,41.1083,40.9433,40.9525,34461.0
2020-09-24 15:50:00,44.66,44.76,44.66,44.76,31826.0,40.9433,41.035,40.9433,41.035,31826.0
2020-09-24 15:55:00,44.76,44.79,44.68,44.75,75032.0,41.035,41.0625,40.9616,41.0258,75032.0
2020-09-25 09:30:00,44.3,44.37,44.05,44.26,39539.0,40.6133,40.6774,40.3841,40.5766,39539.0
2020-09-25 09:35:00,44.27,44.43,44.17,44.43,11197.0,40.5858,40.7324,40.4941,40.7324,11197.0
2020-09-25 09:40:00,44.41,44.71,44.41,44.65,10839.0,40.7141,40.9891,40.7141,40.9341,10839.0
2020-09-25 09:45:00,44.61,44.73,44.55,44.68,6886.0,40.8975,41.0075,40.8424,40.9616,6886.0
2020-09-25 09:50:00,44.63,44.7,44.58,44.64,10564.0,40.9158,40.98,40.87,40.925,10564.0
2020-09-25 09:55:00,44.65,44.7,44.37,44.61,11458.0,40.9341,40.98,40.6774,40.8975,11458.0
2020-09-25 10:00:00,44.58,44.62,44.51,44.6,6358.0,40.87,40.9066,40.8058,40.8883,6358.0
2020-09-25 10:05:00,44.6,44.63,44.51,44.53,4237.0,40.8883,40.9158,40.8058,40.8241,4237.0
2020-09-25 10:10:00,44.51,44.55,44.36,44.41,11636.0,40.8058,40.8424,40.6683,40.7141,11636.0
2020-09-25 10:15:00,44.39,44.53,44.38,44.53,6198.0,40.6958,40.8241,40.6866,40.8241,6198.0
2020-09-25 10:20:00,44.52,44.69,44.5,44.68,7541.0,40.8149,40.9708,40.7966,40.9616,7541.0
2020-09-25 10:25:00,44.65,44.81,44.63,44.78,6536.0,40.9341,41.0808,40.9158,41.0533,6536.0
2020-09-25 10:30:00,44.79,44.81,44.73,44.73,12906.0,41.0625,41.0808,41.0075,41.0075,12906.0
2020-09-25 10:35:00,44.73,44.92,44.69,44.92,8395.0,41.0075,41.1817,40.9708,41.1817,8395.0
2020-09-25 10:40:00,44.94,44.97,44.87,44.87,9252.0,41.2,41.2275,41.1358,41.1358,9252.0
2020-09-25 10:45:00,44.88,44.94,44.82,44.82,4563.0,41.145,41.2,41.09,41.09,4563.0
2020-09-25 10:50:00,44.83,44.98,44.81,44.98,5345.0,41.0991,41.2367,41.0808,41.2367,5345.0
2020-09-25 10:55:00,44.97,44.97,44.91,44.96,5174.0,41.2275,41.2275,41.1725,41.2183,5174.0
2020-09-25 11:00:00,45.0,45.01,44.78,44.8,7722.0,41.255,41.2642,41.0533,41.0716,7722.0
2020-09-25 11:05:00,44.82,44.86,44.75,44.76,8674.0,41.09,41.1266,41.0258,41.035,8674.0
2020-09-25 11:10:00,44.73,44.84,44.72,44.72,7850.0,41.0075,41.1083,40.9983,40.9983,7850.0
2020-09-25 11:15:00,44.72,44.81,44.72,44.81,5043.0,40.9983,41.0808,40.9983,41.0808,5043.0
2020-09-25 11:20:00,44.73,44.81,44.71,44.8,7451.0,41.0075,41.0808,40.9891,41.0716,7451.0
2020-09-25 11:25:00,44.8,44.85,44.77,44.85,5417.0,41.0716,41.1175,41.0441,41.1175,5417.0
2020-09-25 11:30:00,44.88,45.0,44.88,45.0,4843.0,41.145,41.255,41.145,41.255,4843.0
2020-09-25 11:35:00,45.03,45.03,44.93,45.01,10354.0,41.2825,41.2825,41.1908,41.2642,10354.0
2020-09-25 11:40:00,45.03,45.03,44.84,44.85,7228.0,41.2825,41.2825,41.1083,41.1175,7228.0
2020-09-25 11:45:00,44.88,44.9,44.77,44.8,8133.0,41.145,41.1633,41.0441,41.0716,8133.0
2020-09-25 11:50:00,44.8,44.84,44.75,44.84,11678.0,41.0716,41.1083,41.0258,41.1083,11678.0
2020-09-25 11:55:00,44.84,44.92,44.84,44.89,11080.0,41.1083,41.1817,41.1083,41.1542,11080.0
2020-09-25 12:00:00,44.89,44.95,44.89,44.95,6227.0,41.1542,41.2092,41.1542,41.2092,6227.0
2020-09-25 12:05:00,44.96,45.01,44.95,45.01,2189.0,41.2183,41.2642,41.2092,41.2642,2189.0
2020-09-25 12:10:00,45.01,45.1,45.01,45.09,4990.0,41.2642,41.3467,41.2642,41.3375,4990.0
2020-09-25 12:15:00,45.08,45.13,45.06,45.07,8120.0,41.3283,41.3742,41.31,41.3192,8120.0
2020-09-25 12:20:00,45.08,45.1,45.02,45.1,6535.0,41.3283,41.3467,41.2733,41.3467,6535.0
2020-09-25 12:25:00,45.09,45.1,45.0,45.06,5758.0,41.3375,41.3467,41.255,41.31,5758.0
2020-09-25 12:30:00,45.08,45.15,45.01,45.14,4513.0,41.3283,41.3925,41.2642,41.3833,4513.0
2020-09-25 12:35:00,45.13,45.23,45.11,45.23,3032.0,41.3742,41.4659,41.3558,41.4659,3032.0
2020-09-25 12:40:00,45.25,45.27,45.22,45.22,3746.0,41.4842,41.5025,41.4567,41.4567,3746.0
2020-09-25 12:45:00,45.22,45.22,45.16,45.16,2465.0,41.4567,41.4567,41.4017,41.4017,2465.0
2020-09-25 12:50:00,45.17,45.22,45.15,45.17,4060.0,41.4109,41.4567,41.3925,41.4109,4060.0
2020-09-25 12:55:00,45.18,45.18,45.13,45.18,4706.0,41.42,41.42,41.3742,41.42,4706.0
2020-09-25 13:00:00,45.17,45.24,45.15,45.2,3000.0,41.4109,41.475,41.3925,41.4384,3000.0
2020-09-25 13:05:00,45.19,45.23,45.17,45.17,4369.0,41.4292,41.4659,41.4109,41.4109,4369.0
2020-09-25 13:10:00,45.17,45.2,45.17,45.17,3701.0,41.4109,41.4384,41.4109,41.4109,3701.0
2020-09-25 13:15:00,45.17,45.19,45.15,45.15,3424.0,41.4109,41.4292,41.3925,41.3925,3424.0
2020-09-25 13:20:00,45.16,45.25,45.16,45.21,4609.0,41.4017,41.4842,41.4017,41.4475,4609.0
2020-09-25 13:25:00,45.2,45.21,45.16,45.16,4164.0,41.4384,41.4475,41.4017,41.4017,4164.0
2020-09-25 13:30:00,45.18,45.26,45.18,45.25,3764.0,41.42,41.4934,41.42,41.4842,3764.0
2020-09-25 13:35:00,45.24,45.24,45.14,45.14,8385.0,41.475,41.475,41.3833,41.3833,8385.0
2020-09-25 13:40:00,45.15,45.25,45.15,45.23,9371.0,41.3925,41.4842,41.3925,41.4659,9371.0
2020-09-25 13:45:00,45.23,45.26,45.21,45.21,4452.0,41.4659,41.4934,41.4475,41.4475,4452.0
2020-09-25 13:50:00,45.22,45.23,45.16,45.17,4089.0,41.4567,41.4659,41.4017,41.4109,4089.0
2020-09-25 13:55:00,45.17,45.17,45.09,45.12,3953.0,41.4109,41.4109,41.3375,41.365,3953.0
2020-09-25 14:00:00,45.12,45.18,45.11,45.17,7038.0,41.365,41.42,41.3558,41.4109,7038.0
2020-09-25 14:05:00,45.2,45.23,45.14,45.22,7700.0,41.4384,41.4659,41.3833,41.4567,7700.0
2020-09-25 14:10:00,45.21,45.27,45.18,45.18,16388.0,41.4475,41.5025,41.42,41.42,16388.0
2020-09-25 14:15:00,45.19,45.28,45.19,45.26,5104.0,41.4292,41.5117,41.4292,41.4934,5104.0
2020-09-25 14:20:00,45.28,45.28,45.24,45.26,5938.0,41.5117,41.5117,41.475,41.4934,5938.0
2020-09-25 14:25:00,45.26,45.27,45.14,45.17,22069.0,41.4934,41.5025,41.3833,41.4109,22069.0
2020-09-25 14:30:00,45.15,45.19,45.13,45.14,5950.0,41.3925,41.4292,41.3742,41.3833,5950.0
2020-09-25 14:35:00,45.14,45.15,45.08,45.08,7690.0,41.3833,41.3925,41.3283,41.3283,7690.0
2020-09-25 14:40:00,45.09,45.09,45.01,45.02,6116.0,41.3375,41.3375,41.2642,41.2733,6116.0
2020-09-25 14:45:00,45.01,45.03,45.0,45.01,8228.0,41.2642,41.2825,41.255,41.2642,8228.0
2020-09-25 14:50:00,45.01,45.12,44.99,45.12,14685.0,41.2642,41.365,41.2458,41.365,14685.0
2020-09-25 14:55:00,45.12,45.16,45.11,45.15,6287.0,41.365,41.4017,41.3558,41.3925,6287.0
2020-09-25 15:00:00,45.15,45.22,45.15,45.22,8746.0,41.3925,41.4567,41.3925,41.4567,8746.0
2020-09-25 15:05:00,45.22,45.31,45.18,45.31,6497.0,41.4567,41.5392,41.42,41.5392,6497.0
2020-09-25 15:10:00,45.33,45.39,45.3,45.32,12354.0,41.5575,41.6125,41.53,41.5484,12354.0
2020-09-25 15:15:00,45.33,45.39,45.32,45.39,8533.0,41.5575,41.6125,41.5484,41.6125,8533.0
2020-09-25 15:20:00,45.38,45.38,45.31,45.31,7595.0,41.6034,41.6034,41.5392,41.5392,7595.0
2020-09-25 15:25:00,45.32,45.36,45.3,45.34,7743.0,41.5484,41.585,41.53,41.5667,7743.0
2020-09-25 15:30:00,45.33,45.33,45.18,45.18,10025.0,41.5575,41.5575,41.42,41.42,10025.0
2020-09-25 15:35:00,45.19,45.22,45.15,45.19,23372.0,41.4292,41.4567,41.3925,41.4292,23372.0
2020-09-25 15:40:00,45.18,45.23,45.16,45.23,23090.0,41.42,41.4659,41.4017,41.4659,23090.0
2020-09-25 15:45:00,45.22,45.22,45.16,45.22,17749.0,41.4567,41.4567,41.4017,41.4567,17749.0
2020-09-25 15:50:00,45.21,45.21,45.13,45.18,28103.0,41.4475,41.4475,41.3742,41.42,28103.0
2020-09-25 15:55:00,45.17,45.27,45.14,45.24,55657.0,41.4109,41.5025,41.3833,41.475,55657.0
2020-09-28 09:30:00,46.25,46.43,45.7,46.19,53494.0,42.401,42.566,41.8967,42.346,53494.0
2020-09-28 09:35:00,46.21,46.4,46.07,46.12,19827.0,42.3643,42.5385,42.236,42.2818,19827.0
2020-09-28 09:40:00,46.14,46.18,45.75,45.76,30354.0,42.3001,42.3368,41.9426,41.9517,30354.0
2020-09-28 09:45:00,45.75,45.96,45.62,45.77,32399.0,41.9426,42.1351,41.8234,41.9609,32399.0
2020-09-28 09:50:00,45.8,46.02,45.77,45.87,19726.0,41.9884,42.1901,41.9609,42.0526,19726.0
2020-09-28 09:55:00,45.85,46.03,45.78,45.97,6218.0,42.0343,42.1993,41.9701,42.1443,6218.0
2020-09-28 10:00:00,45.94,45.95,45.75,45.81,7336.0,42.1168,42.1259,41.9426,41.9976,7336.0
2020-09-28 10:05:00,45.8,45.85,45.77,45.8,7067.0,41.9884,42.0343,41.9609,41.9884,7067.0
2020-09-28 10:10:00,45.82,45.97,45.82,45.97,6537.0,42.0068,42.1443,42.0068,42.1443,6537.0
2020-09-28 10:15:00,45.97,46.13,45.94,46.03,13229.0,42.1443,42.291,42.1168,42.1993,13229.0
2020-09-28 10:20:00,46.04,46.18,46.04,46.12,15429.0,42.2084,42.3368,42.2084,42.2818,15429.0
2020-09-28 10:25:00,46.12,46.21,46.07,46.08,7437.0,42.2818,42.3643,42.236,42.2451,7437.0
2020-09-28 10:30:00,46.09,46.31,46.09,46.31,9589.0,42.2543,42.456,42.2543,42.456,9589.0
2020-09-28 10:35:00,46.31,46.31,46.23,46.23,6914.0,42.456,42.456,42.3826,42.3826,6914.0
2020-09-28 10:40:00,46.24,46.3,46.2,46.22,11426.0,42.3918,42.4468,42.3551,42.3735,11426.0
2020-09-28 10:45:00,46.24,46.26,46.16,46.16,4978.0,42.3918,42.4101,42.3185,42.3185,4978.0
2020-09-28 10:50:00,46.19,46.3,46.18,46.3,11265.0,42.346,42.4468,42.3368,42.4468,11265.0
2020-09-28 10:55:00,46.29,46.41,46.22,46.41,21932.0,42.4376,42.5477,42.3735,42.5477,21932.0
2020-09-28 11:00:00,46.43,46.48,46.4,46.44,12482.0,42.566,42.6118,42.5385,42.5752,12482.0
2020-09-28 11:05:00,46.43,46.46,46.34,46.35,12121.0,42.566,42.5935,42.4835,42.4926,12121.0
2020-09-28 11:10:00,46.36,46.44,46.34,46.44,2446.0,42.5018,42.5752,42.4835,42.5752,2446.0
2020-09-28 11:15:00,46.43,46.47,46.38,46.47,7874.0,42.566,42.6027,42.5202,42.6027,7874.0
2020-09-28 11:20:00,46.47,46.51,46.42,46.49,8114.0,42.6027,42.6393,42.5568,42.621,8114.0
2020-09-28 11:25:00,46.51,46.51,46.38,46.4,7300.0,42.6393,42.6393,42.5202,42.5385,7300.0
2020-09-28 11:30:00,46.4,46.46,46.38,46.38,8248.0,42.5385,42.5935,42.5202,42.5202,8248.0
2020-09-28 11:35:00,46.36,46.42,46.36,46.42,15382.0,42.5018,42.5568,42.5018,42.5568,15382.0
2020-09-28 11:40:00,46.41,46.55,46.41,46.54,16630.0,42.5477,42.676,42.5477,42.6668,16630.0
2020-09-28 11:45:00,46.53,46.58,46.49,46.58,8485.0,42.6577,42.7035,42.621,42.7035,8485.0
2020-09-28 11:50:00,46.58,46.58,46.49,46.53,7170.0,42.7035,42.7035,42.621,42.6577,7170.0
2020-09-28 11:55:00,46.56,46.63,46.53,46.63,14101.0,42.6852,42.7493,42.6577,42.7493,14101.0
2020-09-28 12:00:00,46.61,46.71,46.58,46.7,7997.0,42.731,42.8227,42.7035,42.8135,7997.0
2020-09-28 12:05:00,46.71,46.73,46.65,46.65,5432.0,42.8227,42.841,42.7677,42.7677,5432.0
2020-09-28 12:10:00,46.65,46.68,46.62,46.67,5567.0,42.7677,42.7952,42.7402,42.786,5567.0
2020-09-28 12:15:00,46.67,46.68,46.63,46.65,6058.0,42.786,42.7952,42.7493,42.7677,6058.0
2020-09-28 12:20:00,46.65,46.66,46.62,46.63,3449.0,42.7677,42.7768,42.7402,42.7493,3449.0
2020-09-28 12:25:00,46.63,46.73,46.63,46.72,7129.0,42.7493,42.841,42.7493,42.8319,7129.0
2020-09-28 12:30:00,46.72,46.72,46.68,46.72,2674.0,42.8319,42.8319,42.7952,42.8319,2674.0
2020-09-28 12:35:00,46.73,46.78,46.72,46.78,5985.0,42.841,42.8869,42.8319,42.8869,5985.0
2020-09-28 12:40:00,46.79,46.87,46.79,46.83,16238.0,42.896,42.9694,42.896,42.9327,16238.0
2020-09-28 12:45:00,46.84,46.85,46.81,46.82,6267.0,42.9419,42.951,42.9144,42.9235,6267.0
2020-09-28 12:50:00,46.82,46.9,46.82,46.88,9793.0,42.9235,42.9969,42.9235,42.9785,9793.0
2020-09-28 12:55:00,46.87,46.94,46.83,46.84,4363.0,42.9694,43.0335,42.9327,42.9419,4363.0
2020-09-28 13:00:00,46.84,46.84,46.76,46.81,6366.0,42.9419,42.9419,42.8685,42.9144,6366.0
2020-09-28 13:05:00,46.81,46.81,46.7,46.7,4142.0,42.9144,42.9144,42.8135,42.8135,4142.0
2020-09-28 13:10:00,46.7,46.81,46.7,46.8,3044.0,42.8135,42.9144,42.8135,42.9052,3044.0
2020-09-28 13:15:00,46.82,46.82,46.73,46.74,10280.0,42.9235,42.9235,42.841,42.8502,10280.0
2020-09-28 13:20:00,46.73,46.73,46.62,46.62,2118.0,42.841,42.841,42.7402,42.7402,2118.0
2020-09-28 13:25:00,46.6,46.6,46.53,46.55,4851.0,42.7218,42.7218,42.6577,42.676,4851.0
2020-09-28 13:30:00,46.56,46.62,46.48,46.48,9742.0,42.6852,42.7402,42.6118,42.6118,9742.0
2020-09-28 13:35:00,46.48,46.53,46.45,46.48,8456.0,42.6118,42.6577,42.5843,42.6118,8456.0
2020-09-28 13:40:00,46.48,46.5,46.45,46.45,5162.0,42.6118,42.6302,42.5843,42.5843,5162.0
2020-09-28 13:45:00,46.42,46.44,46.38,46.44,7061.0,42.5568,42.5752,42.5202,42.5752,7061.0
2020-09-28 13:50:00,46.45,46.49,46.43,46.46,8537.0,42.5843,42.621,42.566,42.5935,8537.0
2020-09-28 13:55:00,46.44,46.44,46.34,46.36,4604.0,42.5752,42.5752,42.4835,42.5018,4604.0
2020-09-28 14:00:00,46.35,46.43,46.32,46.42,6977.0,42.4926,42.566,42.4651,42.5568,6977.0
2020-09-28 14:05:00,46.45,46.6,46.45,46.59,10308.0,42.5843,42.7218,42.5843,42.7127,10308.0
2020-09-28 14:10:00,46.59,46.63,46.56,46.57,3435.0,42.7127,42.7493,42.6852,42.6943,3435.0
2020-09-28 14:15:00,46.56,46.59,46.53,46.56,4232.0,42.6852,42.7127,42.6577,42.6852,4232.0
2020-09-28 14:20:00,46.56,46.56,46.46,46.52,8271.0,42.6852,42.6852,42.5935,42.6485,8271.0
2020-09-28 14:25:00,46.5,46.51,46.47,46.48,5879.0,42.6302,42.6393,42.6027,42.6118,5879.0
2020-09-28 14:30:00,46.47,46.52,46.46,46.5,7920.0,42.6027,42.6485,42.5935,42.6302,7920.0
2020-09-28 14:35:00,46.5,46.51,46.46,46.51,9040.0,42.6302,42.6393,42.5935,42.6393,9040.0
2020-09-28 14:40:00,46.51,46.57,46.5,46.55,5554.0,42.6393,42.6943,42.6302,42.676,5554.0
2020-09-28 14:45:00,46.55,46.57,46.51,46.55,6546.0,42.676,42.6943,42.6393,42.676,6546.0
2020-09-28 14:50:00,46.56,46.57,46.46,46.48,7938.0,42.6852,42.6943,42.5935,42.6118,7938.0
2020-09-28 14:55:00,46.48,46.51,46.45,46.47,6634.0,42.6118,42.6393,42.5843,42.6027,6634.0
2020-09-28 15:00:00,46.46,46.47,46.36,46.44,12603.0,42.5935,42.6027,42.5018,42.5752,12603.0
2020-09-28 15:05:00,46.43,46.46,46.39,46.4,14382.0,42.566,42.5935,42.5293,42.5385,14382.0
2020-09-28 15:10:00,46.4,46.46,46.37,46.45,13596.0,42.5385,42.5935,42.511,42.5843,13596.0
2020-09-28 15:15:00,46.45,46.46,46.34,46.38,21221.0,42.5843,42.5935,42.4835,42.5202,21221.0
2020-09-28 15:20:00,46.38,46.41,46.3,46.3,12225.0,42.5202,42.5477,42.4468,42.4468,12225.0
2020-09-28 15:25:00,46.32,46.37,46.31,46.34,19106.0,42.4651,42.511,42.456,42.4835,19106.0
2020-09-28 15:30:00,46.35,46.35,46.2,46.24,14405.0,42.4926,42.4926,42.3551,42.3918,14405.0
2020-09-28 15:35:00,46.25,46.28,46.21,46.28,13999.0,42.401,42.4285,42.3643,42.4285,13999.0
2020-09-28 15:40:00,46.27,46.32,46.25,46.31,14972.0,42.4193,42.4651,42.401,42.456,14972.0
2020-09-28 15:45:00,46.3,46.32,46.24,46.3,23649.0,42.4468,42.4651,42.3918,42.4468,23649.0
2020-09-28 15:50:00,46.3,46.35,46.22,46.25,55608.0,42.4468,42.4926,42.3735,42.401,55608.0
2020-09-28 15:55:00,46.25,46.3,46.19,46.28,79382.0,42.401,42.4468,42.346,42.4285,79382.0
2020-09-29 09:30:00,45.61,45.73,45.47,45.73,29368.0,42.1904,42.3014,42.0609,42.3014,29368.0
2020-09-29 09:35:00,45.66,45.75,45.59,45.72,3437.0,42.2367,42.3199,42.1719,42.2922,3437.0
2020-09-29 09:40:00,45.69,45.79,45.55,45.57,6659.0,42.2644,42.3569,42.1349,42.1534,6659.0
2020-09-29 09:45:00,45.59,45.61,45.49,45.5,7404.0,42.1719,42.1904,42.0794,42.0887,7404.0
2020-09-29 09:50:00,45.45,45.45,45.17,45.2,22141.0,42.0424,42.0424,41.7834,41.8112,22141.0
2020-09-29 09:55:00,45.22,45.32,45.2,45.27,13662.0,41.8297,41.9222,41.8112,41.8759,13662.0
2020-09-29 10:00:00,45.27,45.37,45.21,45.37,5480.0,41.8759,41.9684,41.8204,41.9684,5480.0
2020-09-29 10:05:00,45.39,45.44,45.17,45.31,11558.0,41.9869,42.0332,41.7834,41.9129,11558.0
2020-09-29 10:10:00,45.33,45.4,45.31,45.39,5044.0,41.9314,41.9962,41.9129,41.9869,5044.0
2020-09-29 10:15:00,45.41,45.46,45.35,45.35,9718.0,42.0054,42.0517,41.9499,41.9499,9718.0
2020-09-29 10:20:00,45.37,45.56,45.37,45.55,7618.0,41.9684,42.1442,41.9684,42.1349,7618.0
2020-09-29 10:25:00,45.59,45.62,45.56,45.56,5575.0,42.1719,42.1997,42.1442,42.1442,5575.0
2020-09-29 10:30:00,45.56,45.56,45.42,45.43,2656.0,42.1442,42.1442,42.0147,42.0239,2656.0
2020-09-29 10:35:00,45.43,45.44,45.23,45.25,6726.0,42.0239,42.0332,41.8389,41.8574,6726.0
2020-09-29 10:40:00,45.27,45.31,45.24,45.31,3611.0,41.8759,41.9129,41.8482,41.9129,3611.0
2020-09-29 10:45:00,45.29,45.34,45.2,45.32,10036.0,41.8944,41.9407,41.8112,41.9222,10036.0
2020-09-29 10:50:00,45.28,45.35,45.19,45.19,4774.0,41.8852,41.9499,41.8019,41.8019,4774.0
2020-09-29 10:55:00,45.22,45.23,45.16,45.23,8375.0,41.8297,41.8389,41.7741,41.8389,8375.0
2020-09-29 11:00:00,45.24,45.24,45.15,45.2,23728.0,41.8482,41.8482,41.7649,41.8112,23728.0
2020-09-29 11:05:00,45.22,45.24,45.11,45.12,5827.0,41.8297,41.8482,41.7279,41.7371,5827.0
2020-09-29 11:10:00,45.11,45.11,45.04,45.04,5609.0,41.7279,41.7279,41.6631,41.6631,5609.0
2020-09-29 11:15:00,45.04,45.15,45.04,45.15,8966.0,41.6631,41.7649,41.6631,41.7649,8966.0
2020-09-29 11:20:00,45.15,45.18,45.08,45.08,5017.0,41.7649,41.7927,41.7001,41.7001,5017.0
2020-09-29 11:25:00,45.11,45.11,45.03,45.08,6135.0,41.7279,41.7279,41.6539,41.7001,6135.0
2020-09-29 11:30:00,45.05,45.12,45.01,45.08,4853.0,41.6724,41.7371,41.6354,41.7001,4853.0
2020-09-29 11:35:00,45.05,45.07,45.01,45.01,8749.0,41.6724,41.6909,41.6354,41.6354,8749.0
2020-09-29 11:40:00,45.01,45.01,44.79,44.83,15864.0,41.6354,41.6354,41.4319,41.4689,15864.0
2020-09-29 11:45:00,44.82,44.83,44.74,44.78,14255.0,41.4596,41.4689,41.3856,41.4226,14255.0
2020-09-29 11:50:00,44.77,44.79,44.7,44.71,10785.0,41.4134,41.4319,41.3486,41.3579,10785.0
2020-09-29 11:55:00,44.72,44.79,44.71,44.76,7840.0,41.3671,41.4319,41.3579,41.4041,7840.0
2020-09-29 12:00:00,44.76,44.77,44.64,44.64,5966.0,41.4041,41.4134,41.2931,41.2931,5966.0
2020-09-29 12:05:00,44.65,44.77,44.63,44.76,4677.0,41.3024,41.4134,41.2839,41.4041,4677.0
2020-09-29 12:10:00,44.75,44.8,44.7,44.79,5760.0,41.3949,41.4411,41.3486,41.4319,5760.0
2020-09-29 12:15:00,44.78,44.8,44.75,44.78,3772.0,41.4226,41.4411,41.3949,41.4226,3772.0
2020-09-29 12:20:00,44.79,44.84,44.78,44.8,13114.0,41.4319,41.4781,41.4226,41.4411,13114.0
2020-09-29 12:25:00,44.82,44.88,44.78,44.88,5962.0,41.4596,41.5151,41.4226,41.5151,5962.0
2020-09-29 12:30:00,44.87,44.87,44.82,44.86,4107.0,41.5059,41.5059,41.4596,41.4966,4107.0
2020-09-29 12:35:00,44.87,44.92,44.85,44.85,5222.0,41.5059,41.5521,41.4874,41.4874,5222.0
2020-09-29 12:40:00,44.85,44.85,44.75,44.75,8009.0,41.4874,41.4874,41.3949,41.3949,8009.0
2020-09-29 12:45:00,44.72,44.78,44.71,44.77,8061.0,41.3671,41.4226,41.3579,41.4134,8061.0
2020-09-29 12:50:00,44.75,44.77,44.72,44.76,7739.0,41.3949,41.4134,41.3671,41.4041,7739.0
2020-09-29 12:55:00,44.75,44.83,44.71,44.83,11321.0,41.3949,41.4689,41.3579,41.4689,11321.0
2020-09-29 13:00:00,44.82,44.83,44.75,44.76,10943.0,41.4596,41.4689,41.3949,41.4041,10943.0
2020-09-29 13:05:00,44.76,44.76,44.64,44.64,7471.0,41.4041,41.4041,41.2931,41.2931,7471.0
2020-09-29 13:10:00,44.65,44.66,44.56,44.62,14838.0,41.3024,41.3116,41.2191,41.2746,14838.0
2020-09-29 13:15:00,44.63,44.68,44.62,44.68,6756.0,41.2839,41.3301,41.2746,41.3301,6756.0
2020-09-29 13:20:00,44.66,44.75,44.66,44.74,7211.0,41.3116,41.3949,41.3116,41.3856,7211.0
2020-09-29 13:25:00,44.73,44.84,44.72,44.83,5937.0,41.3764,41.4781,41.3671,41.4689,5937.0
2020-09-29 13:30:00,44.84,44.86,44.82,44.86,5960.0,41.4781,41.4966,41.4596,41.4966,5960.0
2020-09-29 13:35:00,44.87,44.89,44.85,44.87,4377.0,41.5059,41.5244,41.4874,41.5059,4377.0
2020-09-29 13:40:00,44.88,44.89,44.84,44.85,3186.0,41.5151,41.5244,41.4781,41.4874,3186.0
2020-09-29 13:45:00,44.85,44.9,44.85,44.88,1721.0,41.4874,41.5336,41.4874,41.5151,1721.0
2020-09-29 13:50:00,44.88,45.02,44.88,45.01,7970.0,41.5151,41.6446,41.5151,41.6354,7970.0
2020-09-29 13:55:00,45.0,45.01,44.97,45.01,4573.0,41.6261,41.6354,41.5984,41.6354,4573.0
2020-09-29 14:00:00,45.02,45.04,44.94,44.98,3363.0,41.6446,41.6631,41.5706,41.6076,3363.0
2020-09-29 14:05:00,44.94,44.96,44.91,44.92,2125.0,41.5706,41.5891,41.5429,41.5521,2125.0
2020-09-29 14:10:00,44.92,44.95,44.86,44.88,13984.0,41.5521,41.5799,41.4966,41.5151,13984.0
2020-09-29 14:15:00,44.89,44.95,44.88,44.95,4654.0,41.5244,41.5799,41.5151,41.5799,4654.0
2020-09-29 14:20:00,44.94,44.94,44.9,44.94,1969.0,41.5706,41.5706,41.5336,41.5706,1969.0
2020-09-29 14:25:00,44.93,45.03,44.93,45.03,4581.0,41.5614,41.6539,41.5614,41.6539,4581.0
2020-09-29 14:30:00,45.0,45.05,44.98,44.98,6777.0,41.6261,41.6724,41.6076,41.6076,6777.0
2020-09-29 14:35:00,44.97,44.99,44.94,44.96,4063.0,41.5984,41.6169,41.5706,41.5891,4063.0
2020-09-29 14:40:00,44.97,44.97,44.91,44.92,3476.0,41.5984,41.5984,41.5429,41.5521,3476.0
2020-09-29 14:45:00,44.91,44.91,44.86,44.88,6900.0,41.5429,41.5429,41.4966,41.5151,6900.0
2020-09-29 14:50:00,44.88,44.88,44.81,44.82,6513.0,41.5151,41.5151,41.4504,41.4596,6513.0
2020-09-29 14:55:00,44.82,44.85,44.81,44.85,6640.0,41.4596,41.4874,41.4504,41.4874,6640.0
2020-09-29 15:00:00,44.85,44.88,44.81,44.86,5194.0,41.4874,41.5151,41.4504,41.4966,5194.0
2020-09-29 15:05:00,44.85,44.85,44.78,44.79,8335.0,41.4874,41.4874,41.4226,41.4319,8335.0
2020-09-29 15:10:00,44.79,44.82,44.79,44.82,4374.0,41.4319,41.4596,41.4319,41.4596,4374.0
2020-09-29 15:15:00,44.83,44.96,44.82,44.95,5677.0,41.4689,41.5891,41.4596,41.5799,5677.0
2020-09-29 15:20:00,44.95,44.95,44.89,44.91,7155.0,41.5799,41.5799,41.5244,41.5429,7155.0
2020-09-29 15:25:00,44.89,44.91,44.87,44.89,5880.0,41.5244,41.5429,41.5059,41.5244,5880.0
2020-09-29 15:30:00,44.91,44.95,44.9,44.91,15828.0,41.5429,41.5799,41.5336,41.5429,15828.0
2020-09-29 15:35:00,44.91,44.91,44.8,44.84,14451.0,41.5429,41.5429,41.4411,41.4781,14451.0
2020-09-29 15:40:00,44.84,44.88,44.81,44.88,14404.0,41.4781,41.5151,41.4504,41.5151,14404.0
2020-09-29 15:45:00,44.89,44.92,44.85,44.87,15859.0,41.5244,41.5521,41.4874,41.5059,15859.0
2020-09-29 15:50:00,44.87,44.93,44.85,44.88,33970.0,41.5059,41.5614,41.4874,41.5151,33970.0
2020-09-29 15:55:00,44.87,44.88,44.72,44.76,96412.0,41.5059,41.5151,41.3671,41.4041,96412.0
2020-09-30 09:30:00,45.12,45.43,45.01,45.35,23069.0,41.7371,42.0239,41.6354,41.9499,23069.0
2020-09-30 09:35:00,45.32,45.36,45.15,45.24,9593.0,41.9222,41.9592,41.7649,41.8482,9593.0
2020-09-30 09:40:00,45.28,45.36,45.17,45.34,5142.0,41.8852,41.9592,41.7834,41.9407,5142.0
2020-09-30 09:45:00,45.33,45.47,45.29,45.29,5591.0,41.9314,42.0609,41.8944,41.8944,5591.0
2020-09-30 09:50:00,45.29,45.34,45.16,45.23,4498.0,41.8944,41.9407,41.7741,41.8389,4498.0
2020-09-30 09:55:00,45.27,45.33,45.26,45.32,6288.0,41.8759,41.9314,41.8667,41.9222,6288.0
2020-09-30 10:00:00,45.29,45.47,45.27,45.39,11111.0,41.8944,42.0609,41.8759,41.9869,11111.0
2020-09-30 10:05:00,45.4,45.44,45.24,45.27,8045.0,41.9962,42.0332,41.8482,41.8759,8045.0
2020-09-30 10:10:00,45.28,45.31,45.1,45.21,10281.0,41.8852,41.9129,41.7186,41.8204,10281.0
2020-09-30 10:15:00,45.2,45.23,45.11,45.12,14406.0,41.8112,41.8389,41.7279,41.7371,14406.0
2020-09-30 10:20:00,45.15,45.28,45.15,45.27,4458.0,41.7649,41.8852,41.7649,41.8759,4458.0
2020-09-30 10:25:00,45.23,45.27,45.18,45.27,4356.0,41.8389,41.8759,41.7927,41.8759,4356.0
2020-09-30 10:30:00,45.28,45.39,45.28,45.36,6396.0,41.8852,41.9869,41.8852,41.9592,6396.0
2020-09-30 10:35:00,45.35,45.62,45.35,45.61,24937.0,41.9499,42.1997,41.9499,42.1904,24937.0
2020-09-30 10:40:00,45.66,45.75,45.65,45.71,12252.0,42.2367,42.3199,42.2274,42.2829,12252.0
2020-09-30 10:45:00,45.69,45.71,45.65,45.66,2727.0,42.2644,42.2829,42.2274,42.2367,2727.0
2020-09-30 10:50:00,45.66,45.7,45.57,45.63,5666.0,42.2367,42.2737,42.1534,42.2089,5666.0
2020-09-30 10:55:00,45.64,45.66,45.5,45.5,3944.0,42.2182,42.2367,42.0887,42.0887,3944.0
2020-09-30 11:00:00,45.5,45.6,45.48,45.6,6003.0,42.0887,42.1812,42.0702,42.1812,6003.0
2020-09-30 11:05:00,45.59,45.6,45.46,45.46,3605.0,42.1719,42.1812,42.0517,42.0517,3605.0
2020-09-30 11:10:00,45.47,45.48,45.34,45.36,4822.0,42.0609,42.0702,41.9407,41.9592,4822.0
2020-09-30 11:15:00,45.36,45.46,45.36,45.42,4186.0,41.9592,42.0517,41.9592,42.0147,4186.0
2020-09-30 11:20:00,45.41,45.44,45.36,45.4,4304.0,42.0054,42.0332,41.9592,41.9962,4304.0
2020-09-30 11:25:00,45.39,45.47,45.32,45.33,4311.0,41.9869,42.0609,41.9222,41.9314,4311.0
2020-09-30 11:30:00,45.27,45.3,45.22,45.22,4380.0,41.8759,41.9037,41.8297,41.8297,4380.0
2020-09-30 11:35:00,45.23,45.28,45.19,45.2,5281.0,41.8389,41.8852,41.8019,41.8112,5281.0
2020-09-30 11:40:00,45.21,45.21,45.13,45.19,3373.0,41.8204,41.8204,41.7464,41.8019,3373.0
2020-09-30 11:45:00,45.21,45.21,45.14,45.18,1995.0,41.8204,41.8204,41.7556,41.7927,1995.0
2020-09-30 11:50:00,45.17,45.18,45.12,45.16,2688.0,41.7834,41.7927,41.7371,41.7741,2688.0
2020-09-30 11:55:00,45.16,45.21,45.16,45.2,4051.0,41.7741,41.8204,41.7741,41.8112,4051.0
2020-09-30 12:00:00,45.24,45.27,45.22,45.22,3275.0,41.8482,41.8759,41.8297,41.8297,3275.0
2020-09-30 12:05:00,45.22,45.26,45.21,45.24,17417.0,41.8297,41.8667,41.8204,41.8482,17417.0
2020-09-30 12:10:00,45.25,45.36,45.21,45.36,4285.0,41.8574,41.9592,41.8204,41.9592,4285.0
2020-09-30 12:15:00,45.36,45.42,45.35,45.41,6579.0,41.9592,42.0147,41.9499,42.0054,6579.0
2020-09-30 12:20:00,45.37,45.5,45.37,45.44,3278.0,41.9684,42.0887,41.9684,42.0332,3278.0
2020-09-30 12:25:00,45.43,45.47,45.42,45.45,5215.0,42.0239,42.0609,42.0147,42.0424,5215.0
2020-09-30 12:30:00,45.48,45.48,45.4,45.4,2724.0,42.0702,42.0702,41.9962,41.9962,2724.0
2020-09-30 12:35:00,45.4,45.45,45.38,45.45,5679.0,41.9962,42.0424,41.9777,42.0424,5679.0
2020-09-30 12:40:00,45.44,45.47,45.43,45.47,1976.0,42.0332,42.0609,42.0239,42.0609,1976.0
2020-09-30 12:45:00,45.45,45.47,45.44,45.46,1400.0,42.0424,42.0609,42.0332,42.0517,1400.0
2020-09-30 12:50:00,45.44,45.52,45.44,45.49,5722.0,42.0332,42.1072,42.0332,42.0794,5722.0
2020-09-30 12:55:00,45.48,45.5,45.46,45.46,1638.0,42.0702,42.0887,42.0517,42.0517,1638.0
2020-09-30 13:00:00,45.46,45.46,45.37,45.37,3830.0,42.0517,42.0517,41.9684,41.9684,3830.0
2020-09-30 13:05:00,45.38,45.38,45.32,45.35,1171.0,41.9777,41.9777,41.9222,41.9499,1171.0
2020-09-30 13:10:00,45.36,45.39,45.34,45.39,2246.0,41.9592,41.9869,41.9407,41.9869,2246.0
2020-09-30 13:15:00,45.39,45.4,45.31,45.31,1452.0,41.9869,41.9962,41.9129,41.9129,1452.0
2020-09-30 13:20:00,45.3,45.32,45.28,45.31,3003.0,41.9037,41.9222,41.8852,41.9129,3003.0
2020-09-30 13:25:00,45.33,45.35,45.29,45.3,5156.0,41.9314,41.9499,41.8944,41.9037,5156.0
2020-09-30 13:30:00,45.3,45.4,45.3,45.39,8023.0,41.9037,41.9962,41.9037,41.9869,8023.0
2020-09-30 13:35:00,45.39,45.41,45.33,45.34,13531.0,41.9869,42.0054,41.9314,41.9407,13531.0
2020-09-30 13:40:00,45.34,45.59,45.32,45.59,34679.0,41.9407,42.1719,41.9222,42.1719,34679.0
2020-09-30 13:45:00,45.58,45.58,45.4,45.4,10432.0,42.1627,42.1627,41.9962,41.9962,10432.0
2020-09-30 13:50:00,45.41,45.43,45.31,45.31,3719.0,42.0054,42.0239,41.9129,41.9129,3719.0
2020-09-30 13:55:00,45.31,45.33,45.27,45.33,3784.0,41.9129,41.9314,41.8759,41.9314,3784.0
2020-09-30 14:00:00,45.33,45.35,45.26,45.26,3396.0,41.9314,41.9499,41.8667,41.8667,3396.0
2020-09-30 14:05:00,45.24,45.36,45.21,45.35,15395.0,41.8482,41.9592,41.8204,41.9499,15395.0
2020-09-30 14:10:00,45.35,45.41,45.34,45.41,3528.0,41.9499,42.0054,41.9407,42.0054,3528.0
2020-09-30 14:15:00,45.42,45.45,45.4,45.42,4005.0,42.0147,42.0424,41.9962,42.0147,4005.0
2020-09-30 14:20:00,45.43,45.52,45.24,45.29,18188.0,42.0239,42.1072,41.8482,41.8944,18188.0
2020-09-30 14:25:00,45.28,45.28,45.07,45.14,13335.0,41.8852,41.8852,41.6909,41.7556,13335.0
2020-09-30 14:30:00,45.13,45.14,45.04,45.08,3124.0,41.7464,41.7556,41.6631,41.7001,3124.0
2020-09-30 14:35:00,45.1,45.1,44.95,44.95,9545.0,41.7186,41.7186,41.5799,41.5799,9545.0
2020-09-30 14:40:00,44.95,44.99,44.85,44.93,9037.0,41.5799,41.6169,41.4874,41.5614,9037.0
2020-09-30 14:45:00,44.93,44.93,44.8,44.83,11649.0,41.5614,41.5614,41.4411,41.4689,11649.0
2020-09-30 14:50:00,44.84,44.93,44.84,44.88,9170.0,41.4781,41.5614,41.4781,41.5151,9170.0
2020-09-30 14:55:00,44.89,45.03,44.85,45.01,7003.0,41.5244,41.6539,41.4874,41.6354,7003.0
2020-09-30 15:00:00,45.01,45.06,44.87,44.87,5091.0,41.6354,41.6816,41.5059,41.5059,5091.0
2020-09-30 15:05:00,44.89,45.01,44.87,44.96,6068.0,41.5244,41.6354,41.5059,41.5891,6068.0
2020-09-30 15:10:00,44.96,44.98,44.73,44.74,12184.0,41.5891,41.6076,41.3764,41.3856,12184.0
2020-09-30 15:15:00,44.72,44.77,44.64,44.66,14469.0,41.3671,41.4134,41.2931,41.3116,14469.0
2020-09-30 15:20:00,44.68,44.72,44.58,44.71,7155.0,41.3301,41.3671,41.2376,41.3579,7155.0
2020-09-30 15:25:00,44.69,44.77,44.66,44.74,10720.0,41.3394,41.4134,41.3116,41.3856,10720.0
2020-09-30 15:30:00,44.74,44.74,44.65,44.69,19484.0,41.3856,41.3856,41.3024,41.3394,19484.0
2020-09-30 15:35:00,44.7,44.74,44.66,44.72,17239.0,41.3486,41.3856,41.3116,41.3671,17239.0
2020-09-30 15:40:00,44.7,44.79,44.66,44.76,19243.0,41.3486,41.4319,41.3116,41.4041,19243.0
2020-09-30 15:45:00,44.74,44.91,44.72,44.87,17267.0,41.3856,41.5429,41.3671,41.5059,17267.0
2020-09-30 15:50:00,44.89,44.96,44.85,44.89,29317.0,41.5244,41.5891,41.4874,41.5244,29317.0
2020-09-30 15:55:00,44.89,45.0,44.84,44.84,131395.0,41.5244,41.6261,41.4781,41.4781,131395.0
2020-10-01 09:30:00,45.02,45.26,44.9,45.2,31373.0,41.6446,41.8667,41.5336,41.8112,31373.0
2020-10-01 09:35:00,45.27,45.45,45.15,45.39,10456.0,41.8759,42.0424,41.7649,41.9869,10456.0
2020-10-01 09:40:00,45.44,45.55,45.35,45.35,19792.0,42.0332,42.1349,41.9499,41.9499,19792.0
2020-10-01 09:45:00,45.38,45.5,45.33,45.44,10254.0,41.9777,42.0887,41.9314,42.0332,10254.0
2020-10-01 09:50:00,45.45,45.45,45.33,45.38,8878.0,42.0424,42.0424,41.9314,41.9777,8878.0
2020-10-01 09:55:00,45.37,45.41,45.14,45.14,14380.0,41.9684,42.0054,41.7556,41.7556,14380.0
2020-10-01 10:00:00,45.12,45.2,44.93,44.94,12954.0,41.7371,41.8112,41.5614,41.5706,12954.0
2020-10-01 10:05:00,44.9,45.01,44.88,44.96,7268.0,41.5336,41.6354,41.5151,41.5891,7268.0
2020-10-01 10:10:00,45.01,45.03,44.88,45.01,9094.0,41.6354,41.6539,41.5151,41.6354,9094.0
2020-10-01 10:15:00,45.0,45.05,44.91,44.91,4203.0,41.6261,41.6724,41.5429,41.5429,4203.0
2020-10-01 10:20:00,44.93,44.96,44.87,44.89,5047.0,41.5614,41.5891,41.5059,41.5244,5047.0
2020-10-01 10:25:00,44.87,44.91,44.78,44.9,19247.0,41.5059,41.5429,41.4226,41.5336,19247.0
2020-10-01 10:30:00,44.91,45.01,44.81,44.99,8982.0,41.5429,41.6354,41.4504,41.6169,8982.0
2020-10-01 10:35:00,44.99,45.02,44.96,44.99,6650.0,41.6169,41.6446,41.5891,41.6169,6650.0
2020-10-01 10:40:00,44.99,45.12,44.98,45.0,5791.0,41.6169,41.7371,41.6076,41.6261,5791.0
2020-10-01 10:45:00,45.0,45.02,44.93,44.97,8844.0,41.6261,41.6446,41.5614,41.5984,8844.0
2020-10-01 10:50:00,45.0,45.03,44.94,44.99,13265.0,41.6261,41.6539,41.5706,41.6169,13265.0
2020-10-01 10:55:00,44.98,45.01,44.87,44.94,54790.0,41.6076,41.6354,41.5059,41.5706,54790.0
2020-10-01 11:00:00,44.95,45.13,44.9,45.13,9814.0,41.5799,41.7464,41.5336,41.7464,9814.0
2020-10-01 11:05:00,45.14,45.18,45.11,45.11,10374.0,41.7556,41.7927,41.7279,41.7279,10374.0
2020-10-01 11:10:00,45.1,45.17,44.99,45.16,13808.0,41.7186,41.7834,41.6169,41.7741,13808.0
2020-10-01 11:15:00,45.16,45.19,45.08,45.12,7096.0,41.7741,41.8019,41.7001,41.7371,7096.0
2020-10-01 11:20:00,45.13,45.25,45.12,45.24,8499.0,41.7464,41.8574,41.7371,41.8482,8499.0
2020-10-01 11:25:00,45.25,45.25,45.18,45.2,4048.0,41.8574,41.8574,41.7927,41.8112,4048.0
2020-10-01 11:30:00,45.18,45.18,45.09,45.1,3239.0,41.7927,41.7927,41.7094,41.7186,3239.0
2020-10-01 11:35:00,45.11,45.11,45.0,45.0,8950.0,41.7279,41.7279,41.6261,41.6261,8950.0
2020-10-01 11:40:00,45.0,45.1,44.98,45.1,7010.0,41.6261,41.7186,41.6076,41.7186,7010.0
2020-10-01 11:45:00,45.1,45.21,45.09,45.15,8476.0,41.7186,41.8204,41.7094,41.7649,8476.0
2020-10-01 11:50:00,45.11,45.19,45.11,45.15,4620.0,41.7279,41.8019,41.7279,41.7649,4620.0
2020-10-01 11:55:00,45.16,45.32,45.15,45.3,8964.0,41.7741,41.9222,41.7649,41.9037,8964.0
2020-10-01 12:00:00,45.29,45.29,45.18,45.18,10343.0,41.8944,41.8944,41.7927,41.7927,10343.0
2020-10-01 12:05:00,45.2,45.33,45.18,45.31,7334.0,41.8112,41.9314,41.7927,41.9129,7334.0
2020-10-01 12:10:00,45.3,45.35,45.27,45.3,10790.0,41.9037,41.9499,41.8759,41.9037,10790.0
2020-10-01 12:15:00,45.27,45.32,45.24,45.32,11160.0,41.8759,41.9222,41.8482,41.9222,11160.0
2020-10-01 12:20:00,45.3,45.32,45.22,45.27,8937.0,41.9037,41.9222,41.8297,41.8759,8937.0
2020-10-01 12:25:00,45.27,45.34,45.26,45.33,3820.0,41.8759,41.9407,41.8667,41.9314,3820.0
2020-10-01 12:30:00,45.32,45.37,45.3,45.35,5495.0,41.9222,41.9684,41.9037,41.9499,5495.0
2020-10-01 12:35:00,45.34,45.37,45.32,45.33,7710.0,41.9407,41.9684,41.9222,41.9314,7710.0
2020-10-01 12:40:00,45.34,45.43,45.33,45.42,4612.0,41.9407,42.0239,41.9314,42.0147,4612.0
2020-10-01 12:45:00,45.45,45.48,45.42,45.48,7118.0,42.0424,42.0702,42.0147,42.0702,7118.0
2020-10-01 12:50:00,45.49,45.49,45.39,45.39,3888.0,42.0794,42.0794,41.9869,41.9869,3888.0
2020-10-01 12:55:00,45.39,45.39,45.31,45.31,7851.0,41.9869,41.9869,41.9129,41.9129,7851.0
2020-10-01 13:00:00,45.32,45.35,45.31,45.33,6344.0,41.9222,41.9499,41.9129,41.9314,6344.0
2020-10-01 13:05:00,45.32,45.45,45.32,45.44,6464.0,41.9222,42.0424,41.9222,42.0332,6464.0
2020-10-01 13:10:00,45.43,45.43,45.34,45.34,18998.0,42.0239,42.0239,41.9407,41.9407,18998.0
2020-10-01 13:15:00,45.34,45.34,45.28,45.3,4735.0,41.9407,41.9407,41.8852,41.9037,4735.0
2020-10-01 13:20:00,45.32,45.36,45.32,45.32,3381.0,41.9222,41.9592,41.9222,41.9222,3381.0
2020-10-01 13:25:00,45.33,45.34,45.25,45.25,6490.0,41.9314,41.9407,41.8574,41.8574,6490.0
2020-10-01 13:30:00,45.23,45.28,45.21,45.28,7009.0,41.8389,41.8852,41.8204,41.8852,7009.0
2020-10-01 13:35:00,45.28,45.36,45.27,45.3,6811.0,41.8852,41.9592,41.8759,41.9037,6811.0
2020-10-01 13:40:00,45.28,45.29,45.26,45.28,4130.0,41.8852,41.8944,41.8667,41.8852,4130.0
2020-10-01 13:45:00,45.29,45.3,45.2,45.2,5074.0,41.8944,41.9037,41.8112,41.8112,5074.0
2020-10-01 13:50:00,45.19,45.23,45.18,45.19,6868.0,41.8019,41.8389,41.7927,41.8019,6868.0
2020-10-01 13:55:00,45.19,45.22,45.06,45.1,19594.0,41.8019,41.8297,41.6816,41.7186,19594.0
2020-10-01 14:00:00,45.08,45.15,44.91,45.03,15928.0,41.7001,41.7649,41.5429,41.6539,15928.0
2020-10-01 14:05:00,45.03,45.03,44.83,44.9,15739.0,41.6539,41.6539,41.4689,41.5336,15739.0
2020-10-01 14:10:00,44.9,44.92,44.84,44.92,9010.0,41.5336,41.5521,41.4781,41.5521,9010.0
2020-10-01 14:15:00,44.91,44.94,44.84,44.89,8731.0,41.5429,41.5706,41.4781,41.5244,8731.0
2020-10-01 14:20:00,44.9,44.97,44.87,44.97,6838.0,41.5336,41.5984,41.5059,41.5984,6838.0
2020-10-01 14:25:00,44.97,45.03,44.95,45.03,5320.0,41.5984,41.6539,41.5799,41.6539,5320.0
2020-10-01 14:30:00,45.03,45.06,45.0,45.06,7851.0,41.6539,41.6816,41.6261,41.6816,7851.0
2020-10-01 14:35:00,45.06,45.08,45.03,45.04,7940.0,41.6816,41.7001,41.6539,41.6631,7940.0
2020-10-01 14:40:00,45.04,45.1,45.02,45.1,5935.0,41.6631,41.7186,41.6446,41.7186,5935.0
2020-10-01 14:45:00,45.09,45.16,45.04,45.13,11956.0,41.7094,41.7741,41.6631,41.7464,11956.0
2020-10-01 14:50:00,45.13,45.17,45.13,45.14,11180.0,41.7464,41.7834,41.7464,41.7556,11180.0
2020-10-01 14:55:00,45.14,45.17,45.13,45.14,6721.0,41.7556,41.7834,41.7464,41.7556,6721.0
2020-10-01 15:00:00,45.14,45.26,45.14,45.19,13998.0,41.7556,41.8667,41.7556,41.8019,13998.0
2020-10-01 15:05:00,45.2,45.2,45.14,45.18,9554.0,41.8112,41.8112,41.7556,41.7927,9554.0
2020-10-01 15:10:00,45.18,45.29,45.17,45.21,10539.0,41.7927,41.8944,41.7834,41.8204,10539.0
2020-10-01 15:15:00,45.21,45.22,45.11,45.11,10965.0,41.8204,41.8297,41.7279,41.7279,10965.0
2020-10-01 15:20:00,45.08,45.09,44.98,45.06,14848.0,41.7001,41.7094,41.6076,41.6816,14848.0
2020-10-01 15:25:00,45.05,45.06,44.98,44.98,15257.0,41.6724,41.6816,41.6076,41.6076,15257.0
2020-10-01 15:30:00,44.98,45.08,44.97,45.07,24679.0,41.6076,41.7001,41.5984,41.6909,24679.0
2020-10-01 15:35:00,45.06,45.08,44.96,44.99,27022.0,41.6816,41.7001,41.5891,41.6169,27022.0
2020-10-01 15:40:00,45.0,45.01,44.85,44.86,24867.0,41.6261,41.6354,41.4874,41.4966,24867.0
2020-10-01 15:45:00,44.86,44.97,44.85,44.96,35100.0,41.4966,41.5984,41.4874,41.5891,35100.0
2020-10-01 15:50:00,44.97,45.04,44.96,45.0,47475.0,41.5984,41.6631,41.5891,41.6261,47475.0
2020-10-01 15:55:00,45.0,45.12,44.97,45.04,141442.0,41.6261,41.7371,41.5984,41.6631,141442.0
2020-10-02 09:30:00,44.35,45.12,44.2,45.11,74934.0,41.0249,41.7371,40.8861,41.7279,74934.0
2020-10-02 09:35:00,45.02,45.26,45.02,45.25,21341.0,41.6446,41.8667,41.6446,41.8574,21341.0
2020-10-02 09:40:00,45.21,45.24,45.04,45.04,5606.0,41.8204,41.8482,41.6631,41.6631,5606.0
2020-10-02 09:45:00,45.03,45.15,45.0,45.13,15522.0,41.6539,41.7649,41.6261,41.7464,15522.0
2020-10-02 09:50:00,45.14,45.17,44.89,44.93,6077.0,41.7556,41.7834,41.5244,41.5614,6077.0
2020-10-02 09:55:00,44.96,45.08,44.95,45.06,3184.0,41.5891,41.7001,41.5799,41.6816,3184.0
2020-10-02 10:00:00,45.03,45.21,45.01,45.19,9235.0,41.6539,41.8204,41.6354,41.8019,9235.0
2020-10-02 10:05:00,45.13,45.32,45.13,45.3,7794.0,41.7464,41.9222,41.7464,41.9037,7794.0
2020-10-02 10:10:00,45.3,45.36,45.17,45.18,10212.0,41.9037,41.9592,41.7834,41.7927,10212.0
2020-10-02 10:15:00,45.15,45.24,45.11,45.11,6749.0,41.7649,41.8482,41.7279,41.7279,6749.0
2020-10-02 10:20:00,45.15,45.19,45.01,45.05,7741.0,41.7649,41.8019,41.6354,41.6724,7741.0
2020-10-02 10:25:00,45.04,45.17,45.01,45.1,4909.0,41.6631,41.7834,41.6354,41.7186,4909.0
2020-10-02 10:30:00,45.1,45.14,45.04,45.14,8012.0,41.7186,41.7556,41.6631,41.7556,8012.0
2020-10-02 10:35:00,45.13,45.15,45.08,45.09,7134.0,41.7464,41.7649,41.7001,41.7094,7134.0
2020-10-02 10:40:00,45.1,45.1,45.04,45.1,2300.0,41.7186,41.7186,41.6631,41.7186,2300.0
2020-10-02 10:45:00,45.1,45.21,45.05,45.16,10363.0,41.7186,41.8204,41.6724,41.7741,10363.0
2020-10-02 10:50:00,45.19,45.28,45.16,45.25,3721.0,41.8019,41.8852,41.7741,41.8574,3721.0
2020-10-02 10:55:00,45.26,45.33,45.22,45.24,7961.0,41.8667,41.9314,41.8297,41.8482,7961.0
2020-10-02 11:00:00,45.2,45.32,45.11,45.28,9070.0,41.8112,41.9222,41.7279,41.8852,9070.0
2020-10-02 11:05:00,45.26,45.43,45.26,45.39,6817.0,41.8667,42.0239,41.8667,41.9869,6817.0
2020-10-02 11:10:00,45.38,45.41,45.33,45.41,4256.0,41.9777,42.0054,41.9314,42.0054,4256.0
2020-10-02 11:15:00,45.41,45.57,45.39,45.57,12201.0,42.0054,42.1534,41.9869,42.1534,12201.0
2020-10-02 11:20:00,45.58,45.74,45.55,45.71,23318.0,42.1627,42.3107,42.1349,42.2829,23318.0
2020-10-02 11:25:00,45.72,45.84,45.71,45.82,18337.0,42.2922,42.4032,42.2829,42.3847,18337.0
2020-10-02 11:30:00,45.81,45.95,45.81,45.89,35081.0,42.3754,42.5049,42.3754,42.4494,35081.0
2020-10-02 11:35:00,45.89,45.99,45.88,45.96,29736.0,42.4494,42.5419,42.4402,42.5142,29736.0
2020-10-02 11:40:00,45.94,46.0,45.93,45.97,24341.0,42.4957,42.5512,42.4864,42.5234,24341.0
2020-10-02 11:45:00,45.97,46.01,45.93,45.98,32000.0,42.5234,42.5604,42.4864,42.5327,32000.0
2020-10-02 11:50:00,46.0,46.03,45.96,46.01,21233.0,42.5512,42.5789,42.5142,42.5604,21233.0
2020-10-02 11:55:00,46.01,46.01,45.86,45.87,20712.0,42.5604,42.5604,42.4217,42.4309,20712.0
2020-10-02 12:00:00,45.86,46.01,45.86,45.97,15805.0,42.4217,42.5604,42.4217,42.5234,15805.0
2020-10-02 12:05:00,45.96,46.23,45.96,46.19,19109.0,42.5142,42.7639,42.5142,42.7269,19109.0
2020-10-02 12:10:00,46.22,46.48,46.22,46.29,17885.0,42.7547,42.9952,42.7547,42.8194,17885.0
2020-10-02 12:15:00,46.33,46.43,46.31,46.39,11904.0,42.8564,42.9489,42.8379,42.9119,11904.0
2020-10-02 12:20:00,46.42,46.46,46.27,46.34,12361.0,42.9397,42.9767,42.8009,42.8657,12361.0
2020-10-02 12:25:00,46.34,46.39,46.28,46.34,8975.0,42.8657,42.9119,42.8102,42.8657,8975.0
2020-10-02 12:30:00,46.34,46.41,46.33,46.36,11661.0,42.8657,42.9304,42.8564,42.8842,11661.0
2020-10-02 12:35:00,46.38,46.51,46.36,46.44,15292.0,42.9027,43.0229,42.8842,42.9582,15292.0
2020-10-02 12:40:00,46.44,46.56,46.44,46.46,24418.0,42.9582,43.0692,42.9582,42.9767,24418.0
2020-10-02 12:45:00,46.48,46.49,46.37,46.39,13089.0,42.9952,43.0044,42.8934,42.9119,13089.0
2020-10-02 12:50:00,46.38,46.41,46.31,46.33,8837.0,42.9027,42.9304,42.8379,42.8564,8837.0
2020-10-02 12:55:00,46.34,46.51,46.32,46.51,6014.0,42.8657,43.0229,42.8472,43.0229,6014.0
2020-10-02 13:00:00,46.52,46.52,46.41,46.42,7239.0,43.0322,43.0322,42.9304,42.9397,7239.0
2020-10-02 13:05:00,46.4,46.4,46.33,46.36,4033.0,42.9212,42.9212,42.8564,42.8842,4033.0
2020-10-02 13:10:00,46.35,46.41,46.28,46.29,11333.0,42.8749,42.9304,42.8102,42.8194,11333.0
2020-10-02 13:15:00,46.31,46.4,46.31,46.4,6814.0,42.8379,42.9212,42.8379,42.9212,6814.0
2020-10-02 13:20:00,46.39,46.4,46.35,46.39,8797.0,42.9119,42.9212,42.8749,42.9119,8797.0
2020-10-02 13:25:00,46.4,46.47,46.34,46.36,11508.0,42.9212,42.9859,42.8657,42.8842,11508.0
2020-10-02 13:30:00,46.37,46.37,46.24,46.27,5689.0,42.8934,42.8934,42.7732,42.8009,5689.0
2020-10-02 13:35:00,46.23,46.26,46.2,46.24,9101.0,42.7639,42.7917,42.7362,42.7732,9101.0
2020-10-02 13:40:00,46.23,46.23,46.02,46.07,20892.0,42.7639,42.7639,42.5697,42.6159,20892.0
2020-10-02 13:45:00,46.04,46.13,46.04,46.12,7843.0,42.5882,42.6714,42.5882,42.6622,7843.0
2020-10-02 13:50:00,46.12,46.17,46.08,46.11,7696.0,42.6622,42.7084,42.6252,42.6529,7696.0
2020-10-02 13:55:00,46.12,46.14,46.06,46.06,9895.0,42.6622,42.6807,42.6067,42.6067,9895.0
2020-10-02 14:00:00,46.08,46.21,46.06,46.19,11034.0,42.6252,42.7454,42.6067,42.7269,11034.0
2020-10-02 14:05:00,46.2,46.34,46.2,46.33,4883.0,42.7362,42.8657,42.7362,42.8564,4883.0
2020-10-02 14:10:00,46.33,46.42,46.32,46.42,23675.0,42.8564,42.9397,42.8472,42.9397,23675.0
2020-10-02 14:15:00,46.43,46.48,46.43,46.48,12068.0,42.9489,42.9952,42.9489,42.9952,12068.0
2020-10-02 14:20:00,46.47,46.57,46.45,46.57,14217.0,42.9859,43.0784,42.9674,43.0784,14217.0
2020-10-02 14:25:00,46.56,46.58,46.46,46.48,12894.0,43.0692,43.0877,42.9767,42.9952,12894.0
2020-10-02 14:30:00,46.49,46.55,46.44,46.53,9868.0,43.0044,43.0599,42.9582,43.0414,9868.0
2020-10-02 14:35:00,46.56,46.56,46.46,46.46,10337.0,43.0692,43.0692,42.9767,42.9767,10337.0
2020-10-02 14:40:00,46.45,46.52,46.45,46.49,12422.0,42.9674,43.0322,42.9674,43.0044,12422.0
2020-10-02 14:45:00,46.48,46.51,46.43,46.48,9438.0,42.9952,43.0229,42.9489,42.9952,9438.0
2020-10-02 14:50:00,46.47,46.47,46.37,46.37,7607.0,42.9859,42.9859,42.8934,42.8934,7607.0
2020-10-02 14:55:00,46.38,46.46,46.35,46.41,7952.0,42.9027,42.9767,42.8749,42.9304,7952.0
2020-10-02 15:00:00,46.4,46.44,46.34,46.37,28043.0,42.9212,42.9582,42.8657,42.8934,28043.0
2020-10-02 15:05:00,46.36,46.37,46.32,46.34,5456.0,42.8842,42.8934,42.8472,42.8657,5456.0
2020-10-02 15:10:00,46.34,46.45,46.24,46.33,13404.0,42.8657,42.9674,42.7732,42.8564,13404.0
2020-10-02 15:15:00,46.31,46.39,46.29,46.38,5355.0,42.8379,42.9119,42.8194,42.9027,5355.0
2020-10-02 15:20:00,46.36,46.45,46.35,46.42,9333.0,42.8842,42.9674,42.8749,42.9397,9333.0
2020-10-02 15:25:00,46.42,46.45,46.37,46.39,13610.0,42.9397,42.9674,42.8934,42.9119,13610.0
2020-10-02 15:30:00,46.39,46.43,46.31,46.31,20635.0,42.9119,42.9489,42.8379,42.8379,20635.0
2020-10-02 15:35:00,46.3,46.31,46.19,46.23,18083.0,42.8287,42.8379,42.7269,42.7639,18083.0
2020-10-02 15:40:00,46.25,46.25,46.16,46.23,22831.0,42.7824,42.7824,42.6992,42.7639,22831.0
2020-10-02 15:45:00,46.22,46.25,46.19,46.22,33216.0,42.7547,42.7824,42.7269,42.7547,33216.0
2020-10-02 15:50:00,46.21,46.22,46.11,46.19,53379.0,42.7454,42.7547,42.6529,42.7269,53379.0
2020-10-02 15:55:00,46.18,46.18,46.02,46.07,205935.0,42.7177,42.7177,42.5697,42.6159,205935.0
2020-10-05 09:30:00,46.56,46.93,46.26,46.69,39263.0,43.0692,43.4114,42.7917,43.1894,39263.0
2020-10-05 09:35:00,46.71,47.0,46.7,46.99,54640.0,43.2079,43.4762,43.1987,43.4669,54640.0
2020-10-05 09:40:00,46.97,47.12,46.91,47.11,23846.0,43.4484,43.5872,43.3929,43.5779,23846.0
2020-10-05 09:45:00,47.14,47.17,47.07,47.09,12627.0,43.6057,43.6335,43.5409,43.5594,12627.0
2020-10-05 09:50:00,47.09,47.18,47.07,47.16,19144.0,43.5594,43.6427,43.5409,43.6242,19144.0
2020-10-05 09:55:00,47.16,47.25,47.12,47.13,15155.0,43.6242,43.7075,43.5872,43.5964,15155.0
2020-10-05 10:00:00,47.15,47.26,47.14,47.19,13514.0,43.615,43.7167,43.6057,43.652,13514.0
2020-10-05 10:05:00,47.23,47.44,47.22,47.43,20741.0,43.689,43.8832,43.6797,43.874,20741.0
2020-10-05 10:10:00,47.42,47.43,47.14,47.2,10830.0,43.8647,43.874,43.6057,43.6612,10830.0
2020-10-05 10:15:00,47.2,47.35,47.2,47.34,10809.0,43.6612,43.8,43.6612,43.7907,10809.0
2020-10-05 10:20:00,47.34,47.43,47.33,47.38,12888.0,43.7907,43.874,43.7815,43.8277,12888.0
2020-10-05 10:25:00,47.41,47.42,47.27,47.27,3762.0,43.8555,43.8647,43.726,43.726,3762.0
2020-10-05 10:30:00,47.28,47.36,47.28,47.3,5185.0,43.7352,43.8092,43.7352,43.7537,5185.0
2020-10-05 10:35:00,47.28,47.3,47.14,47.19,12111.0,43.7352,43.7537,43.6057,43.652,12111.0
2020-10-05 10:40:00,47.22,47.31,47.2,47.25,13016.0,43.6797,43.763,43.6612,43.7075,13016.0
2020-10-05 10:45:00,47.26,47.4,47.25,47.39,5584.0,43.7167,43.8462,43.7075,43.837,5584.0
2020-10-05 10:50:00,47.38,47.41,47.31,47.33,9072.0,43.8277,43.8555,43.763,43.7815,9072.0
2020-10-05 10:55:00,47.33,47.47,47.33,47.39,12245.0,43.7815,43.911,43.7815,43.837,12245.0
2020-10-05 11:00:00,47.37,47.61,47.37,47.61,19332.0,43.8185,44.0405,43.8185,44.0405,19332.0
2020-10-05 11:05:00,47.61,47.64,47.55,47.59,17922.0,44.0405,44.0682,43.985,44.022,17922.0
2020-10-05 11:10:00,47.58,47.58,47.41,47.45,8048.0,44.0127,44.0127,43.8555,43.8925,8048.0
2020-10-05 11:15:00,47.45,47.6,47.43,47.6,14234.0,43.8925,44.0312,43.874,44.0312,14234.0
2020-10-05 11:20:00,47.59,47.65,47.53,47.58,24577.0,44.022,44.0775,43.9665,44.0127,24577.0
2020-10-05 11:25:00,47.57,47.61,47.45,47.56,21181.0,44.0035,44.0405,43.8925,43.9942,21181.0
2020-10-05 11:30:00,47.55,47.56,47.43,47.45,19076.0,43.985,43.9942,43.874,43.8925,19076.0
2020-10-05 11:35:00,47.45,47.47,47.27,47.28,6368.0,43.8925,43.911,43.726,43.7352,6368.0
2020-10-05 11:40:00,47.29,47.43,47.28,47.35,12925.0,43.7445,43.874,43.7352,43.8,12925.0
2020-10-05 11:45:00,47.35,47.45,47.32,47.43,23464.0,43.8,43.8925,43.7722,43.874,23464.0
2020-10-05 11:50:00,47.43,47.51,47.43,47.44,5631.0,43.874,43.948,43.874,43.8832,5631.0
2020-10-05 11:55:00,47.44,47.57,47.44,47.55,7572.0,43.8832,44.0035,43.8832,43.985,7572.0
2020-10-05 12:00:00,47.55,47.62,47.55,47.58,8596.0,43.985,44.0497,43.985,44.0127,8596.0
2020-10-05 12:05:00,47.59,47.59,47.46,47.49,7703.0,44.022,44.022,43.9017,43.9295,7703.0
2020-10-05 12:10:00,47.48,47.51,47.44,47.46,7693.0,43.9202,43.948,43.8832,43.9017,7693.0
2020-10-05 12:15:00,47.46,47.51,47.46,47.51,13202.0,43.9017,43.948,43.9017,43.948,13202.0
2020-10-05 12:20:00,47.51,47.51,47.38,47.41,5568.0,43.948,43.948,43.8277,43.8555,5568.0
2020-10-05 12:25:00,47.42,47.47,47.4,47.46,7890.0,43.8647,43.911,43.8462,43.9017,7890.0
2020-10-05 12:30:00,47.45,47.46,47.39,47.41,4432.0,43.8925,43.9017,43.837,43.8555,4432.0
2020-10-05 12:35:00,47.41,47.48,47.4,47.44,7438.0,43.8555,43.9202,43.8462,43.8832,7438.0
2020-10-05 12:40:00,47.44,47.48,47.41,47.43,6533.0,43.8832,43.9202,43.8555,43.874,6533.0
2020-10-05 12:45:00,47.42,47.42,47.36,47.37,8467.0,43.8647,43.8647,43.8092,43.8185,8467.0
2020-10-05 12:50:00,47.35,47.35,47.25,47.26,7649.0,43.8,43.8,43.7075,43.7167,7649.0
2020-10-05 12:55:00,47.25,47.25,47.22,47.22,6359.0,43.7075,43.7075,43.6797,43.6797,6359.0
2020-10-05 13:00:00,47.2,47.22,47.16,47.16,7637.0,43.6612,43.6797,43.6242,43.6242,7637.0
2020-10-05 13:05:00,47.15,47.19,47.11,47.15,8278.0,43.615,43.652,43.5779,43.615,8278.0
2020-10-05 13:10:00,47.14,47.18,47.13,47.16,4079.0,43.6057,43.6427,43.5964,43.6242,4079.0
2020-10-05 13:15:00,47.15,47.22,47.11,47.19,4048.0,43.615,43.6797,43.5779,43.652,4048.0
2020-10-05 13:20:00,47.18,47.18,47.13,47.17,4492.0,43.6427,43.6427,43.5964,43.6335,4492.0
2020-10-05 13:25:00,47.16,47.25,47.16,47.25,3863.0,43.6242,43.7075,43.6242,43.7075,3863.0
2020-10-05 13:30:00,47.25,47.27,47.22,47.23,7516.0,43.7075,43.726,43.6797,43.689,7516.0
2020-10-05 13:35:00,47.23,47.26,47.18,47.21,7827.0,43.689,43.7167,43.6427,43.6705,7827.0
2020-10-05 13:40:00,47.18,47.18,47.13,47.14,4983.0,43.6427,43.6427,43.5964,43.6057,4983.0
2020-10-05 13:45:00,47.15,47.15,47.11,47.14,4008.0,43.615,43.615,43.5779,43.6057,4008.0
2020-10-05 13:50:00,47.13,47.18,47.13,47.15,4319.0,43.5964,43.6427,43.5964,43.615,4319.0
2020-10-05 13:55:00,47.14,47.14,47.08,47.08,4633.0,43.6057,43.6057,43.5502,43.5502,4633.0
2020-10-05 14:00:00,47.06,47.14,47.0,47.14,25327.0,43.5317,43.6057,43.4762,43.6057,25327.0
2020-10-05 14:05:00,47.15,47.2,47.12,47.2,6490.0,43.615,43.6612,43.5872,43.6612,6490.0
2020-10-05 14:10:00,47.18,47.26,47.18,47.25,7240.0,43.6427,43.7167,43.6427,43.7075,7240.0
2020-10-05 14:15:00,47.25,47.32,47.23,47.3,13019.0,43.7075,43.7722,43.689,43.7537,13019.0
2020-10-05 14:20:00,47.3,47.37,47.27,47.36,4986.0,43.7537,43.8185,43.726,43.8092,4986.0
2020-10-05 14:25:00,47.36,47.37,47.29,47.36,7613.0,43.8092,43.8185,43.7445,43.8092,7613.0
2020-10-05 14:30:00,47.34,47.38,47.33,47.35,4235.0,43.7907,43.8277,43.7815,43.8,4235.0
2020-10-05 14:35:00,47.35,47.4,47.33,47.33,13096.0,43.8,43.8462,43.7815,43.7815,13096.0
2020-10-05 14:40:00,47.32,47.35,47.29,47.31,7898.0,43.7722,43.8,43.7445,43.763,7898.0
2020-10-05 14:45:00,47.32,47.32,47.24,47.26,8632.0,43.7722,43.7722,43.6982,43.7167,8632.0
2020-10-05 14:50:00,47.27,47.27,47.23,47.25,4594.0,43.726,43.726,43.689,43.7075,4594.0
2020-10-05 14:55:00,47.26,47.34,47.24,47.34,5799.0,43.7167,43.7907,43.6982,43.7907,5799.0
2020-10-05 15:00:00,47.36,47.36,47.21,47.26,9292.0,43.8092,43.8092,43.6705,43.7167,9292.0
2020-10-05 15:05:00,47.26,47.33,47.23,47.33,6495.0,43.7167,43.7815,43.689,43.7815,6495.0
2020-10-05 15:10:00,47.31,47.34,47.28,47.3,7971.0,43.763,43.7907,43.7352,43.7537,7971.0
2020-10-05 15:15:00,47.32,47.42,47.31,47.38,17128.0,43.7722,43.8647,43.763,43.8277,17128.0
2020-10-05 15:20:00,47.39,47.41,47.37,47.4,6918.0,43.837,43.8555,43.8185,43.8462,6918.0
2020-10-05 15:25:00,47.4,47.48,47.39,47.43,19098.0,43.8462,43.9202,43.837,43.874,19098.0
2020-10-05 15:30:00,47.43,47.46,47.31,47.32,17177.0,43.874,43.9017,43.763,43.7722,17177.0
2020-10-05 15:35:00,47.32,47.35,47.29,47.34,24605.0,43.7722,43.8,43.7445,43.7907,24605.0
2020-10-05 15:40:00,47.33,47.38,47.32,47.33,20183.0,43.7815,43.8277,43.7722,43.7815,20183.0
2020-10-05 15:45:00,47.33,47.38,47.31,47.35,36026.0,43.7815,43.8277,43.763,43.8,36026.0
2020-10-05 15:50:00,47.37,47.38,47.33,47.34,41004.0,43.8185,43.8277,43.7815,43.7907,41004.0
2020-10-05 15:55:00,47.34,47.35,47.23,47.3,139927.0,43.7907,43.8,43.689,43.7537,139927.0
2020-10-06 09:30:00,47.54,47.63,47.41,47.55,30037.0,43.9757,44.059,43.8555,43.985,30037.0
2020-10-06 09:35:00,47.54,47.57,47.35,47.47,8670.0,43.9757,44.0035,43.8,43.911,8670.0
2020-10-06 09:40:00,47.44,47.44,47.25,47.29,6172.0,43.8832,43.8832,43.7075,43.7445,6172.0
2020-10-06 09:45:00,47.32,47.52,47.32,47.51,13238.0,43.7722,43.9572,43.7722,43.948,13238.0
2020-10-06 09:50:00,47.52,47.52,47.34,47.34,14289.0,43.9572,43.9572,43.7907,43.7907,14289.0
2020-10-06 09:55:00,47.33,47.33,47.18,47.18,12545.0,43.7815,43.7815,43.6427,43.6427,12545.0
2020-10-06 10:00:00,47.19,47.24,47.11,47.18,16213.0,43.652,43.6982,43.5779,43.6427,16213.0
2020-10-06 10:05:00,47.19,47.31,47.15,47.31,9803.0,43.652,43.763,43.615,43.763,9803.0
2020-10-06 10:10:00,47.27,47.4,47.27,47.39,11477.0,43.726,43.8462,43.726,43.837,11477.0
2020-10-06 10:15:00,47.42,47.56,47.41,47.51,11529.0,43.8647,43.9942,43.8555,43.948,11529.0
2020-10-06 10:20:00,47.5,47.54,47.46,47.49,14929.0,43.9387,43.9757,43.9017,43.9295,14929.0
2020-10-06 10:25:00,47.55,47.62,47.52,47.62,6425.0,43.985,44.0497,43.9572,44.0497,6425.0
2020-10-06 10:30:00,47.61,47.67,47.59,47.61,8259.0,44.0405,44.096,44.022,44.0405,8259.0
2020-10-06 10:35:00,47.63,47.66,47.54,47.58,7890.0,44.059,44.0867,43.9757,44.0127,7890.0
2020-10-06 10:40:00,47.6,47.64,47.42,47.48,15575.0,44.0312,44.0682,43.8647,43.9202,15575.0
2020-10-06 10:45:00,47.48,47.63,47.45,47.55,14074.0,43.9202,44.059,43.8925,43.985,14074.0
2020-10-06 10:50:00,47.55,47.73,47.55,47.72,8082.0,43.985,44.1515,43.985,44.1422,8082.0
2020-10-06 10:55:00,47.7,47.77,47.67,47.77,11256.0,44.1237,44.1885,44.096,44.1885,11256.0
2020-10-06 11:00:00,47.73,47.87,47.73,47.87,16309.0,44.1515,44.281,44.1515,44.281,16309.0
2020-10-06 11:05:00,47.87,47.88,47.8,47.86,6858.0,44.281,44.2902,44.2162,44.2717,6858.0
2020-10-06 11:10:00,47.86,47.92,47.83,47.86,6417.0,44.2717,44.3272,44.244,44.2717,6417.0
2020-10-06 11:15:00,47.84,47.94,47.76,47.9,27589.0,44.2532,44.3457,44.1792,44.3087,27589.0
2020-10-06 11:20:00,47.9,47.92,47.84,47.86,9071.0,44.3087,44.3272,44.2532,44.2717,9071.0
2020-10-06 11:25:00,47.83,47.86,47.79,47.83,8061.0,44.244,44.2717,44.207,44.244,8061.0
2020-10-06 11:30:00,47.83,47.91,47.78,47.91,7462.0,44.244,44.318,44.1977,44.318,7462.0
2020-10-06 11:35:00,47.91,47.94,47.88,47.94,9236.0,44.318,44.3457,44.2902,44.3457,9236.0
2020-10-06 11:40:00,47.92,47.95,47.87,47.87,7782.0,44.3272,44.355,44.281,44.281,7782.0
2020-10-06 11:45:00,47.87,47.87,47.8,47.84,5900.0,44.281,44.281,44.2162,44.2532,5900.0
2020-10-06 11:50:00,47.83,47.86,47.8,47.84,10451.0,44.244,44.2717,44.2162,44.2532,10451.0
2020-10-06 11:55:00,47.84,47.84,47.79,47.81,6463.0,44.2532,44.2532,44.207,44.2255,6463.0
2020-10-06 12:00:00,47.82,47.89,47.82,47.83,3476.0,44.2347,44.2995,44.2347,44.244,3476.0
2020-10-06 12:05:00,47.83,47.88,47.83,47.85,2650.0,44.244,44.2902,44.244,44.2625,2650.0
2020-10-06 12:10:00,47.84,47.84,47.78,47.83,12406.0,44.2532,44.2532,44.1977,44.244,12406.0
2020-10-06 12:15:00,47.83,47.85,47.8,47.84,12929.0,44.244,44.2625,44.2162,44.2532,12929.0
2020-10-06 12:20:00,47.86,47.93,47.84,47.92,3554.0,44.2717,44.3365,44.2532,44.3272,3554.0
2020-10-06 12:25:00,47.91,47.92,47.84,47.84,4232.0,44.318,44.3272,44.2532,44.2532,4232.0
2020-10-06 12:30:00,47.83,47.87,47.8,47.84,5219.0,44.244,44.281,44.2162,44.2532,5219.0
2020-10-06 12:35:00,47.84,47.89,47.83,47.85,2035.0,44.2532,44.2995,44.244,44.2625,2035.0
2020-10-06 12:40:00,47.84,47.87,47.82,47.87,5208.0,44.2532,44.281,44.2347,44.281,5208.0
2020-10-06 12:45:00,47.87,47.98,47.87,47.97,4131.0,44.281,44.3827,44.281,44.3735,4131.0
2020-10-06 12:50:00,47.97,48.08,47.96,48.03,11123.0,44.3735,44.4752,44.3642,44.429,11123.0
2020-10-06 12:55:00,48.04,48.08,48.01,48.08,1703.0,44.4382,44.4752,44.4105,44.4752,1703.0
2020-10-06 13:00:00,48.08,48.11,48.07,48.1,6676.0,44.4752,44.503,44.466,44.4937,6676.0
2020-10-06 13:05:00,48.1,48.2,48.09,48.2,3416.0,44.4937,44.5862,44.4845,44.5862,3416.0
2020-10-06 13:10:00,48.19,48.2,48.13,48.17,3165.0,44.577,44.5862,44.5215,44.5585,3165.0
2020-10-06 13:15:00,48.16,48.17,48.1,48.14,4050.0,44.5492,44.5585,44.4937,44.5307,4050.0
2020-10-06 13:20:00,48.14,48.23,48.14,48.16,4625.0,44.5307,44.614,44.5307,44.5492,4625.0
2020-10-06 13:25:00,48.15,48.17,48.1,48.17,4460.0,44.54,44.5585,44.4937,44.5585,4460.0
2020-10-06 13:30:00,48.13,48.17,48.11,48.17,6597.0,44.5215,44.5585,44.503,44.5585,6597.0
2020-10-06 13:35:00,48.15,48.15,48.02,48.02,6234.0,44.54,44.54,44.4197,44.4197,6234.0
2020-10-06 13:40:00,48.02,48.02,47.9,47.91,9995.0,44.4197,44.4197,44.3087,44.318,9995.0
2020-10-06 13:45:00,47.9,47.92,47.87,47.87,4956.0,44.3087,44.3272,44.281,44.281,4956.0
2020-10-06 13:50:00,47.89,47.98,47.86,47.94,18633.0,44.2995,44.3827,44.2717,44.3457,18633.0
2020-10-06 13:55:00,47.94,47.95,47.91,47.92,9729.0,44.3457,44.355,44.318,44.3272,9729.0
2020-10-06 14:00:00,47.91,47.93,47.86,47.89,11418.0,44.318,44.3365,44.2717,44.2995,11418.0
2020-10-06 14:05:00,47.89,47.97,47.87,47.88,7201.0,44.2995,44.3735,44.281,44.2902,7201.0
2020-10-06 14:10:00,47.88,47.94,47.85,47.94,8604.0,44.2902,44.3457,44.2625,44.3457,8604.0
2020-10-06 14:15:00,47.93,48.03,47.89,47.9,5742.0,44.3365,44.429,44.2995,44.3087,5742.0
2020-10-06 14:20:00,47.92,47.97,47.91,47.96,5671.0,44.3272,44.3735,44.318,44.3642,5671.0
2020-10-06 14:25:00,47.95,47.95,47.85,47.9,8191.0,44.355,44.355,44.2625,44.3087,8191.0
2020-10-06 14:30:00,47.91,47.97,47.87,47.92,2966.0,44.318,44.3735,44.281,44.3272,2966.0
2020-10-06 14:35:00,47.91,48.09,47.91,48.02,15651.0,44.318,44.4845,44.318,44.4197,15651.0
2020-10-06 14:40:00,48.0,48.06,47.99,48.02,6432.0,44.4012,44.4567,44.392,44.4197,6432.0
2020-10-06 14:45:00,48.02,48.03,47.75,47.78,20573.0,44.4197,44.429,44.17,44.1977,20573.0
2020-10-06 14:50:00,47.77,47.77,47.2,47.2,27177.0,44.1885,44.1885,43.6612,43.6612,27177.0
2020-10-06 14:55:00,47.21,47.27,46.95,47.17,18079.0,43.6705,43.726,43.4299,43.6335,18079.0
2020-10-06 15:00:00,47.16,47.16,46.88,46.88,18013.0,43.6242,43.6242,43.3652,43.3652,18013.0
2020-10-06 15:05:00,46.87,46.99,46.73,46.91,18410.0,43.3559,43.4669,43.2264,43.3929,18410.0
2020-10-06 15:10:00,46.9,46.93,46.78,46.86,17675.0,43.3837,43.4114,43.2727,43.3467,17675.0
2020-10-06 15:15:00,46.83,46.91,46.74,46.77,10979.0,43.3189,43.3929,43.2357,43.2634,10979.0
2020-10-06 15:20:00,46.78,46.8,46.67,46.68,12593.0,43.2727,43.2912,43.1709,43.1802,12593.0
2020-10-06 15:25:00,46.66,46.85,46.65,46.81,11682.0,43.1617,43.3374,43.1524,43.3004,11682.0
2020-10-06 15:30:00,46.82,47.1,46.8,47.1,16137.0,43.3097,43.5687,43.2912,43.5687,16137.0
2020-10-06 15:35:00,47.08,47.14,47.02,47.03,29349.0,43.5502,43.6057,43.4947,43.5039,29349.0
2020-10-06 15:40:00,47.03,47.04,46.87,46.88,26986.0,43.5039,43.5132,43.3559,43.3652,26986.0
2020-10-06 15:45:00,46.87,46.93,46.73,46.91,51356.0,43.3559,43.4114,43.2264,43.3929,51356.0
2020-10-06 15:50:00,46.9,47.04,46.85,46.96,120935.0,43.3837,43.5132,43.3374,43.4392,120935.0
2020-10-06 15:55:00,46.96,47.05,46.9,46.94,114855.0,43.4392,43.5224,43.3837,43.4207,114855.0
2020-10-07 09:30:00,47.67,48.0,47.41,47.99,40199.0,44.096,44.4012,43.8555,44.392,40199.0
2020-10-07 09:35:00,48.03,48.04,47.84,47.9,6018.0,44.429,44.4382,44.2532,44.3087,6018.0
2020-10-07 09:40:00,47.94,48.17,47.93,48.17,10462.0,44.3457,44.5585,44.3365,44.5585,10462.0
2020-10-07 09:45:00,48.17,48.27,48.12,48.2,18332.0,44.5585,44.651,44.5122,44.5862,18332.0
2020-10-07 09:50:00,48.16,48.23,48.03,48.23,21634.0,44.5492,44.614,44.429,44.614,21634.0
2020-10-07 09:55:00,48.23,48.34,48.16,48.23,10511.0,44.614,44.7157,44.5492,44.614,10511.0
2020-10-07 10:00:00,48.23,48.27,48.05,48.17,31954.0,44.614,44.651,44.4475,44.5585,31954.0
2020-10-07 10:05:00,48.19,48.25,48.12,48.21,8435.0,44.577,44.6325,44.5122,44.5955,8435.0
2020-10-07 10:10:00,48.21,48.22,48.13,48.19,7920.0,44.5955,44.6047,44.5215,44.577,7920.0
2020-10-07 10:15:00,48.19,48.39,48.16,48.39,15463.0,44.577,44.762,44.5492,44.762,15463.0
2020-10-07 10:20:00,48.37,48.62,48.36,48.59,15532.0,44.7435,44.9747,44.7342,44.947,15532.0
2020-10-07 10:25:00,48.57,48.64,48.5,48.57,20622.0,44.9285,44.9932,44.8637,44.9285,20622.0
2020-10-07 10:30:00,48.57,48.65,48.51,48.51,16206.0,44.9285,45.0025,44.873,44.873,16206.0
2020-10-07 10:35:00,48.52,48.54,48.5,48.53,3905.0,44.8822,44.9007,44.8637,44.8915,3905.0
2020-10-07 10:40:00,48.52,48.6,48.42,48.47,13554.0,44.8822,44.9562,44.7897,44.836,13554.0
2020-10-07 10:45:00,48.48,48.6,48.47,48.57,8296.0,44.8452,44.9562,44.836,44.9285,8296.0
2020-10-07 10:50:00,48.58,48.66,48.58,48.64,9251.0,44.9377,45.0117,44.9377,44.9932,9251.0
2020-10-07 10:55:00,48.63,48.63,48.51,48.52,4824.0,44.984,44.984,44.873,44.8822,4824.0
2020-10-07 11:00:00,48.53,48.67,48.52,48.67,16443.0,44.8915,45.021,44.8822,45.021,16443.0
2020-10-07 11:05:00,48.69,48.73,48.68,48.69,8487.0,45.0395,45.0765,45.0302,45.0395,8487.0
2020-10-07 11:10:00,48.7,48.72,48.61,48.64,9936.0,45.0487,45.0672,44.9655,44.9932,9936.0
2020-10-07 11:15:00,48.64,48.68,48.57,48.59,16569.0,44.9932,45.0302,44.9285,44.947,16569.0
2020-10-07 11:20:00,48.57,48.63,48.55,48.58,14152.0,44.9285,44.984,44.91,44.9377,14152.0
2020-10-07 11:25:00,48.59,48.59,48.45,48.51,7989.0,44.947,44.947,44.8175,44.873,7989.0
2020-10-07 11:30:00,48.51,48.54,48.47,48.52,10933.0,44.873,44.9007,44.836,44.8822,10933.0
2020-10-07 11:35:00,48.51,48.54,48.45,48.47,11515.0,44.873,44.9007,44.8175,44.836,11515.0
2020-10-07 11:40:00,48.49,48.52,48.45,48.5,10835.0,44.8545,44.8822,44.8175,44.8637,10835.0
2020-10-07 11:45:00,48.51,48.51,48.41,48.46,7913.0,44.873,44.873,44.7805,44.8267,7913.0
2020-10-07 11:50:00,48.46,48.46,48.37,48.37,7827.0,44.8267,44.8267,44.7435,44.7435,7827.0
2020-10-07 11:55:00,48.37,48.42,48.37,48.42,4865.0,44.7435,44.7897,44.7435,44.7897,4865.0
2020-10-07 12:00:00,48.42,48.46,48.4,48.45,4875.0,44.7897,44.8267,44.7712,44.8175,4875.0
2020-10-07 12:05:00,48.45,48.46,48.41,48.41,4695.0,44.8175,44.8267,44.7805,44.7805,4695.0
2020-10-07 12:10:00,48.42,48.42,48.38,48.4,5738.0,44.7897,44.7897,44.7527,44.7712,5738.0
2020-10-07 12:15:00,48.4,48.55,48.4,48.53,12993.0,44.7712,44.91,44.7712,44.8915,12993.0
2020-10-07 12:20:00,48.55,48.68,48.54,48.68,5376.0,44.91,45.0302,44.9007,45.0302,5376.0
2020-10-07 12:25:00,48.66,48.72,48.61,48.69,16840.0,45.0117,45.0672,44.9655,45.0395,16840.0
2020-10-07 12:30:00,48.7,48.74,48.68,48.69,13925.0,45.0487,45.0857,45.0302,45.0395,13925.0
2020-10-07 12:35:00,48.7,48.7,48.63,48.67,11084.0,45.0487,45.0487,44.984,45.021,11084.0
2020-10-07 12:40:00,48.68,48.81,48.68,48.8,29838.0,45.0302,45.1505,45.0302,45.1412,29838.0
2020-10-07 12:45:00,48.81,48.82,48.75,48.8,13181.0,45.1505,45.1597,45.095,45.1412,13181.0
2020-10-07 12:50:00,48.8,48.81,48.7,48.72,10044.0,45.1412,45.1505,45.0487,45.0672,10044.0
2020-10-07 12:55:00,48.72,48.73,48.63,48.7,10011.0,45.0672,45.0765,44.984,45.0487,10011.0
2020-10-07 13:00:00,48.69,48.7,48.57,48.62,6458.0,45.0395,45.0487,44.9285,44.9747,6458.0
2020-10-07 13:05:00,48.63,48.75,48.61,48.75,12192.0,44.984,45.095,44.9655,45.095,12192.0
2020-10-07 13:10:00,48.74,48.76,48.71,48.73,10467.0,45.0857,45.1042,45.058,45.0765,10467.0
2020-10-07 13:15:00,48.73,48.8,48.73,48.78,23048.0,45.0765,45.1412,45.0765,45.1227,23048.0
2020-10-07 13:20:00,48.8,48.81,48.72,48.74,7472.0,45.1412,45.1505,45.0672,45.0857,7472.0
2020-10-07 13:25:00,48.75,48.79,48.74,48.79,9424.0,45.095,45.132,45.0857,45.132,9424.0
2020-10-07 13:30:00,48.79,48.8,48.68,48.71,15386.0,45.132,45.1412,45.0302,45.058,15386.0
2020-10-07 13:35:00,48.72,48.72,48.59,48.63,9573.0,45.0672,45.0672,44.947,44.984,9573.0
2020-10-07 13:40:00,48.63,48.76,48.58,48.76,23103.0,44.984,45.1042,44.9377,45.1042,23103.0
2020-10-07 13:45:00,48.73,48.81,48.71,48.79,16707.0,45.0765,45.1505,45.058,45.132,16707.0
2020-10-07 13:50:00,48.79,48.85,48.78,48.85,28896.0,45.132,45.1875,45.1227,45.1875,28896.0
2020-10-07 13:55:00,48.84,48.88,48.77,48.79,21169.0,45.1782,45.2152,45.1135,45.132,21169.0
2020-10-07 14:00:00,48.8,48.88,48.8,48.81,13822.0,45.1412,45.2152,45.1412,45.1505,13822.0
2020-10-07 14:05:00,48.79,48.8,48.75,48.79,9478.0,45.132,45.1412,45.095,45.132,9478.0
2020-10-07 14:10:00,48.79,48.87,48.76,48.78,9471.0,45.132,45.206,45.1042,45.1227,9471.0
2020-10-07 14:15:00,48.78,48.86,48.73,48.86,7762.0,45.1227,45.1967,45.0765,45.1967,7762.0
2020-10-07 14:20:00,48.85,48.91,48.81,48.91,14013.0,45.1875,45.243,45.1505,45.243,14013.0
2020-10-07 14:25:00,48.94,49.0,48.87,48.95,28375.0,45.2707,45.3262,45.206,45.28,28375.0
2020-10-07 14:30:00,48.94,48.98,48.92,48.93,10977.0,45.2707,45.3077,45.2522,45.2615,10977.0
2020-10-07 14:35:00,48.93,48.93,48.87,48.88,10266.0,45.2615,45.2615,45.206,45.2152,10266.0
2020-10-07 14:40:00,48.88,48.88,48.78,48.87,10090.0,45.2152,45.2152,45.1227,45.206,10090.0
2020-10-07 14:45:00,48.86,48.89,48.83,48.84,10034.0,45.1967,45.2245,45.169,45.1782,10034.0
2020-10-07 14:50:00,48.84,48.88,48.81,48.84,9445.0,45.1782,45.2152,45.1505,45.1782,9445.0
2020-10-07 14:55:00,48.84,48.86,48.76,48.76,8841.0,45.1782,45.1967,45.1042,45.1042,8841.0
2020-10-07 15:00:00,48.75,48.84,48.74,48.83,8483.0,45.095,45.1782,45.0857,45.169,8483.0
2020-10-07 15:05:00,48.83,48.88,48.82,48.88,8610.0,45.169,45.2152,45.1597,45.2152,8610.0
2020-10-07 15:10:00,48.87,48.91,48.83,48.88,10500.0,45.206,45.243,45.169,45.2152,10500.0
2020-10-07 15:15:00,48.87,48.89,48.82,48.82,7719.0,45.206,45.2245,45.1597,45.1597,7719.0
2020-10-07 15:20:00,48.83,48.85,48.81,48.82,6115.0,45.169,45.1875,45.1505,45.1597,6115.0
2020-10-07 15:25:00,48.81,48.88,48.81,48.87,10428.0,45.1505,45.2152,45.1505,45.206,10428.0
2020-10-07 15:30:00,48.88,48.9,48.78,48.78,13601.0,45.2152,45.2337,45.1227,45.1227,13601.0
2020-10-07 15:35:00,48.79,48.84,48.63,48.8,43465.0,45.132,45.1782,44.984,45.1412,43465.0
2020-10-07 15:40:00,48.81,48.84,48.79,48.82,10598.0,45.1505,45.1782,45.132,45.1597,10598.0
2020-10-07 15:45:00,48.83,48.84,48.75,48.77,27211.0,45.169,45.1782,45.095,45.1135,27211.0
2020-10-07 15:50:00,48.76,48.79,48.71,48.79,39832.0,45.1042,45.132,45.058,45.132,39832.0
2020-10-07 15:55:00,48.79,48.79,48.64,48.65,88913.0,45.132,45.132,44.9932,45.0025,88913.0
2020-10-08 09:30:00,48.93,48.93,48.68,48.74,30176.0,45.2615,45.2615,45.0302,45.0857,30176.0
2020-10-08 09:35:00,48.75,48.88,48.71,48.86,16643.0,45.095,45.2152,45.058,45.1967,16643.0
2020-10-08 09:40:00,48.87,49.05,48.86,49.02,28085.0,45.206,45.3725,45.1967,45.3447,28085.0
2020-10-08 09:45:00,49.03,49.15,48.96,49.08,22367.0,45.354,45.465,45.2892,45.4002,22367.0
2020-10-08 09:50:00,49.09,49.25,49.06,49.16,13737.0,45.4095,45.5575,45.3817,45.4743,13737.0
2020-10-08 09:55:00,49.16,49.17,49.07,49.15,3107.0,45.4743,45.4835,45.391,45.465,3107.0
2020-10-08 10:00:00,49.13,49.17,48.84,48.88,20422.0,45.4465,45.4835,45.1782,45.2152,20422.0
2020-10-08 10:05:00,48.92,48.98,48.86,48.89,10704.0,45.2522,45.3077,45.1967,45.2245,10704.0
2020-10-08 10:10:00,48.89,48.92,48.83,48.88,16120.0,45.2245,45.2522,45.169,45.2152,16120.0
2020-10-08 10:15:00,48.89,48.97,48.86,48.91,12278.0,45.2245,45.2985,45.1967,45.243,12278.0
2020-10-08 10:20:00,48.91,48.97,48.9,48.94,12025.0,45.243,45.2985,45.2337,45.2707,12025.0
2020-10-08 10:25:00,48.93,48.96,48.87,48.94,8000.0,45.2615,45.2892,45.206,45.2707,8000.0
2020-10-08 10:30:00,48.94,49.0,48.88,49.0,10865.0,45.2707,45.3262,45.2152,45.3262,10865.0
2020-10-08 10:35:00,48.99,49.09,48.99,49.05,7750.0,45.317,45.4095,45.317,45.3725,7750.0
2020-10-08 10:40:00,49.06,49.07,48.95,48.95,15506.0,45.3817,45.391,45.28,45.28,15506.0
2020-10-08 10:45:00,48.93,49.06,48.91,49.05,13601.0,45.2615,45.3817,45.243,45.3725,13601.0
2020-10-08 10:50:00,49.09,49.13,49.06,49.1,7608.0,45.4095,45.4465,45.3817,45.4188,7608.0
2020-10-08 10:55:00,49.1,49.14,49.06,49.09,18671.0,45.4188,45.4558,45.3817,45.4095,18671.0
2020-10-08 11:00:00,49.09,49.11,48.94,48.97,9013.0,45.4095,45.428,45.2707,45.2985,9013.0
2020-10-08 11:05:00,48.97,49.05,48.96,49.05,15942.0,45.2985,45.3725,45.2892,45.3725,15942.0
2020-10-08 11:10:00,49.04,49.1,49.0,49.05,9709.0,45.3632,45.4188,45.3262,45.3725,9709.0
2020-10-08 11:15:00,49.03,49.13,49.01,49.01,29269.0,45.354,45.4465,45.3355,45.3355,29269.0
2020-10-08 11:20:00,49.01,49.01,48.9,48.95,33749.0,45.3355,45.3355,45.2337,45.28,33749.0
2020-10-08 11:25:00,48.98,49.0,48.95,48.96,4300.0,45.3077,45.3262,45.28,45.2892,4300.0
2020-10-08 11:30:00,48.98,49.04,48.79,48.79,11609.0,45.3077,45.3632,45.132,45.132,11609.0
2020-10-08 11:35:00,48.82,48.97,48.82,48.95,3818.0,45.1597,45.2985,45.1597,45.28,3818.0
2020-10-08 11:40:00,48.98,49.05,48.97,49.05,9229.0,45.3077,45.3725,45.2985,45.3725,9229.0
2020-10-08 11:45:00,49.06,49.06,48.99,49.02,15340.0,45.3817,45.3817,45.317,45.3447,15340.0
2020-10-08 11:50:00,49.02,49.09,48.99,49.08,12144.0,45.3447,45.4095,45.317,45.4002,12144.0
2020-10-08 11:55:00,49.09,49.12,49.07,49.1,3231.0,45.4095,45.4373,45.391,45.4188,3231.0
2020-10-08 12:00:00,49.1,49.14,49.07,49.13,8154.0,45.4188,45.4558,45.391,45.4465,8154.0
2020-10-08 12:05:00,49.13,49.19,49.09,49.18,12258.0,45.4465,45.502,45.4095,45.4928,12258.0
2020-10-08 12:10:00,49.18,49.34,49.15,49.34,22013.0,45.4928,45.6408,45.465,45.6408,22013.0
2020-10-08 12:15:00,49.33,49.42,49.31,49.39,24524.0,45.6315,45.7148,45.613,45.687,24524.0
2020-10-08 12:20:00,49.39,49.4,49.28,49.28,13300.0,45.687,45.6963,45.5853,45.5853,13300.0
2020-10-08 12:25:00,49.27,49.29,49.23,49.28,11787.0,45.576,45.5945,45.539,45.5853,11787.0
2020-10-08 12:30:00,49.26,49.28,49.21,49.21,9258.0,45.5668,45.5853,45.5205,45.5205,9258.0
2020-10-08 12:35:00,49.21,49.23,49.15,49.19,11698.0,45.5205,45.539,45.465,45.502,11698.0
2020-10-08 12:40:00,49.19,49.22,49.03,49.03,4867.0,45.502,45.5298,45.354,45.354,4867.0
2020-10-08 12:45:00,49.05,49.07,49.01,49.02,3976.0,45.3725,45.391,45.3355,45.3447,3976.0
2020-10-08 12:50:00,49.02,49.05,48.95,48.97,3801.0,45.3447,45.3725,45.28,45.2985,3801.0
2020-10-08 12:55:00,48.95,48.98,48.94,48.96,6106.0,45.28,45.3077,45.2707,45.2892,6106.0
2020-10-08 13:00:00,48.94,48.99,48.92,48.96,11720.0,45.2707,45.317,45.2522,45.2892,11720.0
2020-10-08 13:05:00,48.96,48.97,48.85,48.89,12364.0,45.2892,45.2985,45.1875,45.2245,12364.0
2020-10-08 13:10:00,48.89,48.89,48.86,48.87,2973.0,45.2245,45.2245,45.1967,45.206,2973.0
2020-10-08 13:15:00,48.86,48.87,48.8,48.81,7550.0,45.1967,45.206,45.1412,45.1505,7550.0
2020-10-08 13:20:00,48.8,48.86,48.78,48.86,3619.0,45.1412,45.1967,45.1227,45.1967,3619.0
2020-10-08 13:25:00,48.86,48.99,48.86,48.98,9715.0,45.1967,45.317,45.1967,45.3077,9715.0
2020-10-08 13:30:00,49.0,49.0,48.96,49.0,3055.0,45.3262,45.3262,45.2892,45.3262,3055.0
2020-10-08 13:35:00,48.98,49.07,48.95,49.06,11621.0,45.3077,45.391,45.28,45.3817,11621.0
2020-10-08 13:40:00,49.05,49.14,49.05,49.14,7299.0,45.3725,45.4558,45.3725,45.4558,7299.0
2020-10-08 13:45:00,49.13,49.15,49.09,49.09,14903.0,45.4465,45.465,45.4095,45.4095,14903.0
2020-10-08 13:50:00,49.1,49.13,49.06,49.12,9903.0,45.4188,45.4465,45.3817,45.4373,9903.0
2020-10-08 13:55:00,49.12,49.14,49.07,49.14,14748.0,45.4373,45.4558,45.391,45.4558,14748.0
2020-10-08 14:00:00,49.15,49.18,49.13,49.15,7459.0,45.465,45.4928,45.4465,45.465,7459.0
2020-10-08 14:05:00,49.15,49.21,49.14,49.21,11882.0,45.465,45.5205,45.4558,45.5205,11882.0
2020-10-08 14:10:00,49.22,49.27,49.16,49.21,31802.0,45.5298,45.576,45.4743,45.5205,31802.0
2020-10-08 14:15:00,49.22,49.24,49.2,49.24,10590.0,45.5298,45.5483,45.5113,45.5483,10590.0
2020-10-08 14:20:00,49.23,49.28,49.23,49.27,6555.0,45.539,45.5853,45.539,45.576,6555.0
2020-10-08 14:25:00,49.26,49.3,49.26,49.27,7779.0,45.5668,45.6038,45.5668,45.576,7779.0
2020-10-08 14:30:00,49.27,49.3,49.24,49.3,6704.0,45.576,45.6038,45.5483,45.6038,6704.0
2020-10-08 14:35:00,49.29,49.29,49.25,49.28,7030.0,45.5945,45.5945,45.5575,45.5853,7030.0
2020-10-08 14:40:00,49.27,49.27,49.22,49.24,10160.0,45.576,45.576,45.5298,45.5483,10160.0
2020-10-08 14:45:00,49.27,49.27,49.21,49.23,9173.0,45.576,45.576,45.5205,45.539,9173.0
2020-10-08 14:50:00,49.24,49.24,49.2,49.23,6147.0,45.5483,45.5483,45.5113,45.539,6147.0
2020-10-08 14:55:00,49.23,49.27,49.23,49.23,5957.0,45.539,45.576,45.539,45.539,5957.0
2020-10-08 15:00:00,49.23,49.29,49.19,49.29,10332.0,45.539,45.5945,45.502,45.5945,10332.0
2020-10-08 15:05:00,49.29,49.32,49.27,49.29,10447.0,45.5945,45.6223,45.576,45.5945,10447.0
2020-10-08 15:10:00,49.3,49.37,49.29,49.37,13501.0,45.6038,45.6685,45.5945,45.6685,13501.0
2020-10-08 15:15:00,49.37,49.38,49.32,49.38,19037.0,45.6685,45.6778,45.6223,45.6778,19037.0
2020-10-08 15:20:00,49.38,49.38,49.33,49.35,9456.0,45.6778,45.6778,45.6315,45.65,9456.0
2020-10-08 15:25:00,49.33,49.38,49.3,49.37,11914.0,45.6315,45.6778,45.6038,45.6685,11914.0
2020-10-08 15:30:00,49.37,49.38,49.35,49.37,15913.0,45.6685,45.6778,45.65,45.6685,15913.0
2020-10-08 15:35:00,49.36,49.38,49.33,49.34,20271.0,45.6593,45.6778,45.6315,45.6408,20271.0
2020-10-08 15:40:00,49.35,49.4,49.34,49.37,32940.0,45.65,45.6963,45.6408,45.6685,32940.0
2020-10-08 15:45:00,49.37,49.37,49.3,49.32,21785.0,45.6685,45.6685,45.6038,45.6223,21785.0
2020-10-08 15:50:00,49.32,49.45,49.29,49.44,46288.0,45.6223,45.7425,45.5945,45.7333,46288.0
2020-10-08 15:55:00,49.44,49.49,49.4,49.46,139655.0,45.7333,45.7795,45.6963,45.7518,139655.0
2020-10-09 09:30:00,49.87,49.9,49.71,49.75,34104.0,46.131,46.1588,45.983,46.02,34104.0
2020-10-09 09:35:00,49.76,49.84,49.55,49.62,10764.0,46.0293,46.1033,45.835,45.8998,10764.0
2020-10-09 09:40:00,49.61,49.66,49.55,49.57,7444.0,45.8905,45.9368,45.835,45.8535,7444.0
2020-10-09 09:45:00,49.66,49.73,49.6,49.64,8735.0,45.9368,46.0015,45.8813,45.9183,8735.0
2020-10-09 09:50:00,49.58,49.64,49.44,49.49,15866.0,45.8628,45.9183,45.7333,45.7795,15866.0
2020-10-09 09:55:00,49.5,49.55,49.41,49.42,6164.0,45.7888,45.835,45.7055,45.7148,6164.0
2020-10-09 10:00:00,49.42,49.42,49.32,49.4,10858.0,45.7148,45.7148,45.6223,45.6963,10858.0
2020-10-09 10:05:00,49.4,49.49,49.37,49.39,7209.0,45.6963,45.7795,45.6685,45.687,7209.0
2020-10-09 10:10:00,49.33,49.33,49.21,49.24,5290.0,45.6315,45.6315,45.5205,45.5483,5290.0
2020-10-09 10:15:00,49.26,49.27,49.09,49.21,18425.0,45.5668,45.576,45.4095,45.5205,18425.0
2020-10-09 10:20:00,49.16,49.2,49.0,49.02,13299.0,45.4743,45.5113,45.3262,45.3447,13299.0
2020-10-09 10:25:00,49.03,49.08,48.78,48.88,43326.0,45.354,45.4002,45.1227,45.2152,43326.0
2020-10-09 10:30:00,48.9,48.95,48.86,48.95,6153.0,45.2337,45.28,45.1967,45.28,6153.0
2020-10-09 10:35:00,48.95,49.01,48.94,49.0,9304.0,45.28,45.3355,45.2707,45.3262,9304.0
2020-10-09 10:40:00,49.0,49.0,48.92,48.98,15586.0,45.3262,45.3262,45.2522,45.3077,15586.0
2020-10-09 10:45:00,48.95,48.98,48.89,48.94,10606.0,45.28,45.3077,45.2245,45.2707,10606.0
2020-10-09 10:50:00,48.95,48.95,48.75,48.75,15385.0,45.28,45.28,45.095,45.095,15385.0
2020-10-09 10:55:00,48.73,48.89,48.73,48.86,20082.0,45.0765,45.2245,45.0765,45.1967,20082.0
2020-10-09 11:00:00,48.86,48.87,48.66,48.7,51679.0,45.1967,45.206,45.0117,45.0487,51679.0
2020-10-09 11:05:00,48.7,48.96,48.69,48.87,19173.0,45.0487,45.2892,45.0395,45.206,19173.0
2020-10-09 11:10:00,48.89,48.91,48.78,48.84,8322.0,45.2245,45.243,45.1227,45.1782,8322.0
2020-10-09 11:15:00,48.84,48.85,48.75,48.79,13436.0,45.1782,45.1875,45.095,45.132,13436.0
2020-10-09 11:20:00,48.78,48.85,48.74,48.75,15485.0,45.1227,45.1875,45.0857,45.095,15485.0
2020-10-09 11:25:00,48.75,48.75,48.67,48.74,9035.0,45.095,45.095,45.021,45.0857,9035.0
2020-10-09 11:30:00,48.74,48.79,48.71,48.79,11669.0,45.0857,45.132,45.058,45.132,11669.0
2020-10-09 11:35:00,48.79,48.8,48.61,48.63,14951.0,45.132,45.1412,44.9655,44.984,14951.0
2020-10-09 11:40:00,48.61,48.7,48.51,48.63,18476.0,44.9655,45.0487,44.873,44.984,18476.0
2020-10-09 11:45:00,48.67,49.02,48.67,49.01,12524.0,45.021,45.3447,45.021,45.3355,12524.0
2020-10-09 11:50:00,49.01,49.15,48.97,49.13,15357.0,45.3355,45.465,45.2985,45.4465,15357.0
2020-10-09 11:55:00,49.13,49.24,49.13,49.14,24846.0,45.4465,45.5483,45.4465,45.4558,24846.0
2020-10-09 12:00:00,49.15,49.32,49.14,49.22,19084.0,45.465,45.6223,45.4558,45.5298,19084.0
2020-10-09 12:05:00,49.26,49.28,49.23,49.24,10644.0,45.5668,45.5853,45.539,45.5483,10644.0
2020-10-09 12:10:00,49.24,49.26,49.15,49.17,12880.0,45.5483,45.5668,45.465,45.4835,12880.0
2020-10-09 12:15:00,49.16,49.16,49.03,49.11,13918.0,45.4743,45.4743,45.354,45.428,13918.0
2020-10-09 12:20:00,49.12,49.17,49.1,49.17,9563.0,45.4373,45.4835,45.4188,45.4835,9563.0
2020-10-09 12:25:00,49.15,49.17,49.07,49.07,12994.0,45.465,45.4835,45.391,45.391,12994.0
2020-10-09 12:30:00,49.07,49.12,49.04,49.07,10092.0,45.391,45.4373,45.3632,45.391,10092.0
2020-10-09 12:35:00,49.08,49.16,49.05,49.16,15540.0,45.4002,45.4743,45.3725,45.4743,15540.0
2020-10-09 12:40:00,49.16,49.17,49.09,49.13,6974.0,45.4743,45.4835,45.4095,45.4465,6974.0
2020-10-09 12:45:00,49.13,49.15,49.07,49.07,8048.0,45.4465,45.465,45.391,45.391,8048.0
2020-10-09 12:50:00,49.07,49.08,48.97,49.0,9822.0,45.391,45.4002,45.2985,45.3262,9822.0
2020-10-09 12:55:00,48.98,48.99,48.93,48.96,9474.0,45.3077,45.317,45.2615,45.2892,9474.0
2020-10-09 13:00:00,48.96,48.98,48.96,48.96,11764.0,45.2892,45.3077,45.2892,45.2892,11764.0
2020-10-09 13:05:00,48.95,48.95,48.86,48.88,8353.0,45.28,45.28,45.1967,45.2152,8353.0
2020-10-09 13:10:00,48.88,48.91,48.82,48.91,10489.0,45.2152,45.243,45.1597,45.243,10489.0
2020-10-09 13:15:00,48.93,48.99,48.89,48.9,5911.0,45.2615,45.317,45.2245,45.2337,5911.0
2020-10-09 13:20:00,48.9,48.9,48.86,48.89,7482.0,45.2337,45.2337,45.1967,45.2245,7482.0
2020-10-09 13:25:00,48.9,48.9,48.81,48.81,5894.0,45.2337,45.2337,45.1505,45.1505,5894.0
2020-10-09 13:30:00,48.82,49.02,48.81,48.95,10489.0,45.1597,45.3447,45.1505,45.28,10489.0
2020-10-09 13:35:00,48.97,49.03,48.96,49.03,12813.0,45.2985,45.354,45.2892,45.354,12813.0
2020-10-09 13:40:00,49.03,49.07,49.0,49.0,5708.0,45.354,45.391,45.3262,45.3262,5708.0
2020-10-09 13:45:00,49.0,49.04,48.94,49.03,10350.0,45.3262,45.3632,45.2707,45.354,10350.0
2020-10-09 13:50:00,49.02,49.04,48.98,49.03,9077.0,45.3447,45.3632,45.3077,45.354,9077.0
2020-10-09 13:55:00,49.02,49.02,48.95,48.97,6089.0,45.3447,45.3447,45.28,45.2985,6089.0
2020-10-09 14:00:00,48.95,48.98,48.92,48.98,10917.0,45.28,45.3077,45.2522,45.3077,10917.0
2020-10-09 14:05:00,48.99,49.05,48.95,49.02,8561.0,45.317,45.3725,45.28,45.3447,8561.0
2020-10-09 14:10:00,49.01,49.07,49.0,49.06,7855.0,45.3355,45.391,45.3262,45.3817,7855.0
2020-10-09 14:15:00,49.07,49.07,49.02,49.04,3150.0,45.391,45.391,45.3447,45.3632,3150.0
2020-10-09 14:20:00,49.04,49.04,48.98,49.01,11098.0,45.3632,45.3632,45.3077,45.3355,11098.0
2020-10-09 14:25:00,49.01,49.02,48.96,49.01,9335.0,45.3355,45.3447,45.2892,45.3355,9335.0
2020-10-09 14:30:00,49.01,49.09,49.01,49.04,6342.0,45.3355,45.4095,45.3355,45.3632,6342.0
2020-10-09 14:35:00,49.03,49.09,48.92,48.96,15479.0,45.354,45.4095,45.2522,45.2892,15479.0
2020-10-09 14:40:00,48.98,49.13,48.96,49.13,7384.0,45.3077,45.4465,45.2892,45.4465,7384.0
2020-10-09 14:45:00,49.12,49.12,49.07,49.11,8842.0,45.4373,45.4373,45.391,45.428,8842.0
2020-10-09 14:50:00,49.11,49.13,48.99,48.99,7566.0,45.428,45.4465,45.317,45.317,7566.0
2020-10-09 14:55:00,49.01,49.01,48.94,49.0,8276.0,45.3355,45.3355,45.2707,45.3262,8276.0
2020-10-09 15:00:00,49.0,49.03,48.95,48.97,14632.0,45.3262,45.354,45.28,45.2985,14632.0
2020-10-09 15:05:00,48.95,48.95,48.87,48.93,8676.0,45.28,45.28,45.206,45.2615,8676.0
2020-10-09 15:10:00,48.91,48.94,48.9,48.91,8922.0,45.243,45.2707,45.2337,45.243,8922.0
2020-10-09 15:15:00,48.88,48.92,48.88,48.9,7948.0,45.2152,45.2522,45.2152,45.2337,7948.0
2020-10-09 15:20:00,48.88,48.94,48.88,48.9,14587.0,45.2152,45.2707,45.2152,45.2337,14587.0
2020-10-09 15:25:00,48.9,48.92,48.88,48.89,16156.0,45.2337,45.2522,45.2152,45.2245,16156.0
2020-10-09 15:30:00,48.89,48.9,48.82,48.83,23367.0,45.2245,45.2337,45.1597,45.169,23367.0
2020-10-09 15:35:00,48.83,48.84,48.8,48.82,18082.0,45.169,45.1782,45.1412,45.1597,18082.0
2020-10-09 15:40:00,48.83,48.84,48.76,48.8,26255.0,45.169,45.1782,45.1042,45.1412,26255.0
2020-10-09 15:45:00,48.8,48.88,48.79,48.87,55012.0,45.1412,45.2152,45.132,45.206,55012.0
2020-10-09 15:50:00,48.88,48.95,48.87,48.89,60313.0,45.2152,45.28,45.206,45.2245,60313.0
2020-10-09 15:55:00,48.88,48.97,48.84,48.84,181779.0,45.2152,45.2985,45.1782,45.1782,181779.0
2020-10-12 09:30:00,48.81,49.13,48.74,48.91,40730.0,45.1505,45.4465,45.0857,45.243,40730.0
2020-10-12 09:35:00,48.91,48.95,48.78,48.84,13660.0,45.243,45.28,45.1227,45.1782,13660.0
2020-10-12 09:40:00,48.84,49.04,48.84,48.94,5450.0,45.1782,45.3632,45.1782,45.2707,5450.0
2020-10-12 09:45:00,48.96,49.04,48.89,49.03,12291.0,45.2892,45.3632,45.2245,45.354,12291.0
2020-10-12 09:50:00,49.01,49.06,48.96,49.05,13704.0,45.3355,45.3817,45.2892,45.3725,13704.0
2020-10-12 09:55:00,49.0,49.17,49.0,49.13,10377.0,45.3262,45.4835,45.3262,45.4465,10377.0
2020-10-12 10:00:00,49.18,49.21,49.15,49.21,6907.0,45.4928,45.5205,45.465,45.5205,6907.0
2020-10-12 10:05:00,49.21,49.28,49.17,49.2,15698.0,45.5205,45.5853,45.4835,45.5113,15698.0
2020-10-12 10:10:00,49.22,49.23,49.15,49.17,3758.0,45.5298,45.539,45.465,45.4835,3758.0
2020-10-12 10:15:00,49.07,49.11,49.04,49.09,6256.0,45.391,45.428,45.3632,45.4095,6256.0
2020-10-12 10:20:00,49.07,49.07,49.0,49.04,9875.0,45.391,45.391,45.3262,45.3632,9875.0
2020-10-12 10:25:00,49.07,49.27,49.05,49.24,6027.0,45.391,45.576,45.3725,45.5483,6027.0
2020-10-12 10:30:00,49.23,49.27,49.11,49.27,12075.0,45.539,45.576,45.428,45.576,12075.0
2020-10-12 10:35:00,49.25,49.26,49.2,49.24,10687.0,45.5575,45.5668,45.5113,45.5483,10687.0
2020-10-12 10:40:00,49.24,49.33,49.24,49.25,14725.0,45.5483,45.6315,45.5483,45.5575,14725.0
2020-10-12 10:45:00,49.26,49.28,49.2,49.21,8817.0,45.5668,45.5853,45.5113,45.5205,8817.0
2020-10-12 10:50:00,49.2,49.31,49.2,49.31,4987.0,45.5113,45.613,45.5113,45.613,4987.0
2020-10-12 10:55:00,49.3,49.32,48.92,48.96,13086.0,45.6038,45.6223,45.2522,45.2892,13086.0
2020-10-12 11:00:00,48.98,49.1,48.97,49.1,6924.0,45.3077,45.4188,45.2985,45.4188,6924.0
2020-10-12 11:05:00,49.08,49.25,49.08,49.19,10663.0,45.4002,45.5575,45.4002,45.502,10663.0
2020-10-12 11:10:00,49.21,49.22,49.15,49.2,10042.0,45.5205,45.5298,45.465,45.5113,10042.0
2020-10-12 11:15:00,49.19,49.28,49.18,49.28,7169.0,45.502,45.5853,45.4928,45.5853,7169.0
2020-10-12 11:20:00,49.23,49.31,49.16,49.16,14593.0,45.539,45.613,45.4743,45.4743,14593.0
2020-10-12 11:25:00,49.16,49.22,49.15,49.18,10116.0,45.4743,45.5298,45.465,45.4928,10116.0
2020-10-12 11:30:00,49.16,49.2,49.12,49.12,3272.0,45.4743,45.5113,45.4373,45.4373,3272.0
2020-10-12 11:35:00,49.13,49.17,49.08,49.13,9812.0,45.4465,45.4835,45.4002,45.4465,9812.0
2020-10-12 11:40:00,49.12,49.19,49.09,49.09,8228.0,45.4373,45.502,45.4095,45.4095,8228.0
2020-10-12 11:45:00,49.11,49.18,49.08,49.16,18921.0,45.428,45.4928,45.4002,45.4743,18921.0
2020-10-12 11:50:00,49.15,49.16,49.1,49.1,2154.0,45.465,45.4743,45.4188,45.4188,2154.0
2020-10-12 11:55:00,49.1,49.12,49.08,49.12,4750.0,45.4188,45.4373,45.4002,45.4373,4750.0
2020-10-12 12:00:00,49.1,49.1,49.04,49.1,10777.0,45.4188,45.4188,45.3632,45.4188,10777.0
2020-10-12 12:05:00,49.09,49.12,49.07,49.08,4022.0,45.4095,45.4373,45.391,45.4002,4022.0
2020-10-12 12:10:00,49.09,49.16,49.08,49.15,6894.0,45.4095,45.4743,45.4002,45.465,6894.0
2020-10-12 12:15:00,49.15,49.15,49.06,49.07,9217.0,45.465,45.465,45.3817,45.391,9217.0
2020-10-12 12:20:00,49.07,49.1,49.04,49.04,10358.0,45.391,45.4188,45.3632,45.3632,10358.0
2020-10-12 12:25:00,49.04,49.14,49.03,49.14,5628.0,45.3632,45.4558,45.354,45.4558,5628.0
2020-10-12 12:30:00,49.17,49.17,49.12,49.12,2782.0,45.4835,45.4835,45.4373,45.4373,2782.0
2020-10-12 12:35:00,49.13,49.16,49.12,49.13,3399.0,45.4465,45.4743,45.4373,45.4465,3399.0
2020-10-12 12:40:00,49.13,49.14,49.07,49.08,5852.0,45.4465,45.4558,45.391,45.4002,5852.0
2020-10-12 12:45:00,49.09,49.12,49.06,49.12,5775.0,45.4095,45.4373,45.3817,45.4373,5775.0
2020-10-12 12:50:00,49.12,49.13,49.04,49.11,8197.0,45.4373,45.4465,45.3632,45.428,8197.0
2020-10-12 12:55:00,49.09,49.13,49.09,49.1,2827.0,45.4095,45.4465,45.4095,45.4188,2827.0
2020-10-12 13:00:00,49.1,49.1,49.08,49.1,4916.0,45.4188,45.4188,45.4002,45.4188,4916.0
2020-10-12 13:05:00,49.09,49.1,49.05,49.07,9990.0,45.4095,45.4188,45.3725,45.391,9990.0
2020-10-12 13:10:00,49.07,49.1,49.05,49.1,11281.0,45.391,45.4188,45.3725,45.4188,11281.0
2020-10-12 13:15:00,49.09,49.13,49.03,49.04,12271.0,45.4095,45.4465,45.354,45.3632,12271.0
2020-10-12 13:20:00,49.05,49.1,49.05,49.09,15966.0,45.3725,45.4188,45.3725,45.4095,15966.0
2020-10-12 13:25:00,49.09,49.13,49.07,49.09,9113.0,45.4095,45.4465,45.391,45.4095,9113.0
2020-10-12 13:30:00,49.09,49.16,49.08,49.12,66510.0,45.4095,45.4743,45.4002,45.4373,66510.0
2020-10-12 13:35:00,49.1,49.13,49.08,49.1,25095.0,45.4188,45.4465,45.4002,45.4188,25095.0
2020-10-12 13:40:00,49.09,49.13,48.97,48.98,34412.0,45.4095,45.4465,45.2985,45.3077,34412.0
2020-10-12 13:45:00,48.98,49.02,48.94,49.02,7639.0,45.3077,45.3447,45.2707,45.3447,7639.0
2020-10-12 13:50:00,49.03,49.15,49.03,49.15,17189.0,45.354,45.465,45.354,45.465,17189.0
2020-10-12 13:55:00,49.15,49.16,49.1,49.12,23540.0,45.465,45.4743,45.4188,45.4373,23540.0
2020-10-12 14:00:00,49.12,49.12,49.07,49.07,6416.0,45.4373,45.4373,45.391,45.391,6416.0
2020-10-12 14:05:00,49.08,49.15,49.08,49.12,12263.0,45.4002,45.465,45.4002,45.4373,12263.0
2020-10-12 14:10:00,49.11,49.15,49.1,49.13,27661.0,45.428,45.465,45.4188,45.4465,27661.0
2020-10-12 14:15:00,49.11,49.16,49.11,49.13,27966.0,45.428,45.4743,45.428,45.4465,27966.0
2020-10-12 14:20:00,49.13,49.15,49.1,49.13,29898.0,45.4465,45.465,45.4188,45.4465,29898.0
2020-10-12 14:25:00,49.13,49.14,49.11,49.14,7737.0,45.4465,45.4558,45.428,45.4558,7737.0
2020-10-12 14:30:00,49.13,49.22,49.13,49.17,6654.0,45.4465,45.5298,45.4465,45.4835,6654.0
2020-10-12 14:35:00,49.16,49.19,49.13,49.19,15115.0,45.4743,45.502,45.4465,45.502,15115.0
2020-10-12 14:40:00,49.18,49.2,49.17,49.19,11146.0,45.4928,45.5113,45.4835,45.502,11146.0
2020-10-12 14:45:00,49.19,49.21,49.18,49.18,5132.0,45.502,45.5205,45.4928,45.4928,5132.0
2020-10-12 14:50:00,49.19,49.19,49.17,49.18,5337.0,45.502,45.502,45.4835,45.4928,5337.0
2020-10-12 14:55:00,49.18,49.27,49.17,49.27,20578.0,45.4928,45.576,45.4835,45.576,20578.0
2020-10-12 15:00:00,49.28,49.42,49.26,49.37,88352.0,45.5853,45.7148,45.5668,45.6685,88352.0
2020-10-12 15:05:00,49.38,49.46,49.37,49.41,35430.0,45.6778,45.7518,45.6685,45.7055,35430.0
2020-10-12 15:10:00,49.41,49.53,49.41,49.52,74527.0,45.7055,45.8165,45.7055,45.8073,74527.0
2020-10-12 15:15:00,49.51,49.58,49.41,49.41,51187.0,45.798,45.8628,45.7055,45.7055,51187.0
2020-10-12 15:20:00,49.38,49.42,49.36,49.4,5953.0,45.6778,45.7148,45.6593,45.6963,5953.0
2020-10-12 15:25:00,49.4,49.4,49.33,49.36,6314.0,45.6963,45.6963,45.6315,45.6593,6314.0
2020-10-12 15:30:00,49.34,49.53,49.33,49.36,57989.0,45.6408,45.8165,45.6315,45.6593,57989.0
2020-10-12 15:35:00,49.36,49.45,49.36,49.38,12235.0,45.6593,45.7425,45.6593,45.6778,12235.0
2020-10-12 15:40:00,49.38,49.4,49.36,49.38,12374.0,45.6778,45.6963,45.6593,45.6778,12374.0
2020-10-12 15:45:00,49.38,49.38,49.25,49.27,62537.0,45.6778,45.6778,45.5575,45.576,62537.0
2020-10-12 15:50:00,49.27,49.32,49.26,49.29,29986.0,45.576,45.6223,45.5668,45.5945,29986.0
2020-10-12 15:55:00,49.28,49.33,49.24,49.29,70676.0,45.5853,45.6315,45.5483,45.5945,70676.0
2020-10-13 09:30:00,49.0,49.2,48.59,48.95,55836.0,45.3262,45.5113,44.947,45.28,55836.0
2020-10-13 09:35:00,49.0,49.34,48.93,49.34,14662.0,45.3262,45.6408,45.2615,45.6408,14662.0
2020-10-13 09:40:00,49.28,49.33,49.0,49.05,38500.0,45.5853,45.6315,45.3262,45.3725,38500.0
2020-10-13 09:45:00,48.98,49.01,48.83,48.98,12955.0,45.3077,45.3355,45.169,45.3077,12955.0
2020-10-13 09:50:00,48.98,48.99,48.6,48.63,22096.0,45.3077,45.317,44.9562,44.984,22096.0
2020-10-13 09:55:00,48.63,48.68,48.6,48.6,29056.0,44.984,45.0302,44.9562,44.9562,29056.0
2020-10-13 10:00:00,48.6,48.72,48.54,48.71,28377.0,44.9562,45.0672,44.9007,45.058,28377.0
2020-10-13 10:05:00,48.72,48.75,48.44,48.44,29443.0,45.0672,45.095,44.8082,44.8082,29443.0
2020-10-13 10:10:00,48.41,48.58,48.35,48.57,5929.0,44.7805,44.9377,44.725,44.9285,5929.0
2020-10-13 10:15:00,48.55,48.7,48.54,48.59,9837.0,44.91,45.0487,44.9007,44.947,9837.0
2020-10-13 10:20:00,48.6,48.65,48.55,48.64,4593.0,44.9562,45.0025,44.91,44.9932,4593.0
2020-10-13 10:25:00,48.64,48.7,48.63,48.63,6312.0,44.9932,45.0487,44.984,44.984,6312.0
2020-10-13 10:30:00,48.62,48.71,48.57,48.71,17999.0,44.9747,45.058,44.9285,45.058,17999.0
2020-10-13 10:35:00,48.74,48.79,48.64,48.67,18939.0,45.0857,45.132,44.9932,45.021,18939.0
2020-10-13 10:40:00,48.63,48.65,48.56,48.62,12159.0,44.984,45.0025,44.9192,44.9747,12159.0
2020-10-13 10:45:00,48.6,48.69,48.58,48.65,11201.0,44.9562,45.0395,44.9377,45.0025,11201.0
2020-10-13 10:50:00,48.64,48.7,48.56,48.69,5595.0,44.9932,45.0487,44.9192,45.0395,5595.0
2020-10-13 10:55:00,48.68,48.75,48.62,48.69,6164.0,45.0302,45.095,44.9747,45.0395,6164.0
2020-10-13 11:00:00,48.69,48.79,48.68,48.79,9302.0,45.0395,45.132,45.0302,45.132,9302.0
2020-10-13 11:05:00,48.79,48.83,48.69,48.71,5083.0,45.132,45.169,45.0395,45.058,5083.0
2020-10-13 11:10:00,48.72,48.8,48.66,48.78,4879.0,45.0672,45.1412,45.0117,45.1227,4879.0
2020-10-13 11:15:00,48.77,48.77,48.72,48.76,6244.0,45.1135,45.1135,45.0672,45.1042,6244.0
2020-10-13 11:20:00,48.77,48.82,48.71,48.71,7181.0,45.1135,45.1597,45.058,45.058,7181.0
2020-10-13 11:25:00,48.73,48.84,48.71,48.83,9343.0,45.0765,45.1782,45.058,45.169,9343.0
2020-10-13 11:30:00,48.81,48.81,48.65,48.66,9902.0,45.1505,45.1505,45.0025,45.0117,9902.0
2020-10-13 11:35:00,48.65,48.67,48.43,48.43,21454.0,45.0025,45.021,44.799,44.799,21454.0
2020-10-13 11:40:00,48.42,48.48,48.39,48.41,11870.0,44.7897,44.8452,44.762,44.7805,11870.0
2020-10-13 11:45:00,48.39,48.46,48.39,48.4,6482.0,44.762,44.8267,44.762,44.7712,6482.0
2020-10-13 11:50:00,48.4,48.43,48.35,48.4,18517.0,44.7712,44.799,44.725,44.7712,18517.0
2020-10-13 11:55:00,48.43,48.49,48.4,48.4,9982.0,44.799,44.8545,44.7712,44.7712,9982.0
2020-10-13 12:00:00,48.41,48.43,48.38,48.39,4923.0,44.7805,44.799,44.7527,44.762,4923.0
2020-10-13 12:05:00,48.4,48.48,48.4,48.41,4062.0,44.7712,44.8452,44.7712,44.7805,4062.0
2020-10-13 12:10:00,48.42,48.47,48.39,48.46,5718.0,44.7897,44.836,44.762,44.8267,5718.0
2020-10-13 12:15:00,48.49,48.71,48.49,48.7,4933.0,44.8545,45.058,44.8545,45.0487,4933.0
2020-10-13 12:20:00,48.7,48.77,48.68,48.77,3185.0,45.0487,45.1135,45.0302,45.1135,3185.0
2020-10-13 12:25:00,48.76,48.83,48.73,48.77,11801.0,45.1042,45.169,45.0765,45.1135,11801.0
2020-10-13 12:30:00,48.76,48.76,48.71,48.71,6338.0,45.1042,45.1042,45.058,45.058,6338.0
2020-10-13 12:35:00,48.69,48.69,48.63,48.69,4617.0,45.0395,45.0395,44.984,45.0395,4617.0
2020-10-13 12:40:00,48.71,48.71,48.62,48.65,4021.0,45.058,45.058,44.9747,45.0025,4021.0
2020-10-13 12:45:00,48.68,48.85,48.68,48.84,4921.0,45.0302,45.1875,45.0302,45.1782,4921.0
2020-10-13 12:50:00,48.86,48.86,48.79,48.85,4681.0,45.1967,45.1967,45.132,45.1875,4681.0
2020-10-13 12:55:00,48.82,48.87,48.79,48.86,5918.0,45.1597,45.206,45.132,45.1967,5918.0
2020-10-13 13:00:00,48.89,48.93,48.86,48.86,6298.0,45.2245,45.2615,45.1967,45.1967,6298.0
2020-10-13 13:05:00,48.88,48.89,48.8,48.8,6934.0,45.2152,45.2245,45.1412,45.1412,6934.0
2020-10-13 13:10:00,48.82,48.84,48.79,48.8,5364.0,45.1597,45.1782,45.132,45.1412,5364.0
2020-10-13 13:15:00,48.81,48.82,48.74,48.75,6393.0,45.1505,45.1597,45.0857,45.095,6393.0
2020-10-13 13:20:00,48.73,48.76,48.67,48.7,4142.0,45.0765,45.1042,45.021,45.0487,4142.0
2020-10-13 13:25:00,48.71,48.8,48.7,48.77,4501.0,45.058,45.1412,45.0487,45.1135,4501.0
2020-10-13 13:30:00,48.8,48.86,48.79,48.8,7028.0,45.1412,45.1967,45.132,45.1412,7028.0
2020-10-13 13:35:00,48.82,48.84,48.8,48.83,5393.0,45.1597,45.1782,45.1412,45.169,5393.0
2020-10-13 13:40:00,48.83,48.84,48.79,48.79,4124.0,45.169,45.1782,45.132,45.132,4124.0
2020-10-13 13:45:00,48.8,48.81,48.71,48.75,3590.0,45.1412,45.1505,45.058,45.095,3590.0
2020-10-13 13:50:00,48.77,48.77,48.7,48.73,5954.0,45.1135,45.1135,45.0487,45.0765,5954.0
2020-10-13 13:55:00,48.74,48.75,48.68,48.73,3523.0,45.0857,45.095,45.0302,45.0765,3523.0
2020-10-13 14:00:00,48.75,48.75,48.66,48.68,4733.0,45.095,45.095,45.0117,45.0302,4733.0
2020-10-13 14:05:00,48.68,48.76,48.67,48.73,8907.0,45.0302,45.1042,45.021,45.0765,8907.0
2020-10-13 14:10:00,48.76,48.81,48.73,48.76,8784.0,45.1042,45.1505,45.0765,45.1042,8784.0
2020-10-13 14:15:00,48.76,48.81,48.75,48.78,4709.0,45.1042,45.1505,45.095,45.1227,4709.0
2020-10-13 14:20:00,48.78,48.82,48.76,48.82,5169.0,45.1227,45.1597,45.1042,45.1597,5169.0
2020-10-13 14:25:00,48.82,48.84,48.73,48.75,8464.0,45.1597,45.1782,45.0765,45.095,8464.0
2020-10-13 14:30:00,48.75,48.75,48.61,48.68,7621.0,45.095,45.095,44.9655,45.0302,7621.0
2020-10-13 14:35:00,48.66,48.66,48.55,48.62,9248.0,45.0117,45.0117,44.91,44.9747,9248.0
2020-10-13 14:40:00,48.61,48.64,48.49,48.51,10730.0,44.9655,44.9932,44.8545,44.873,10730.0
2020-10-13 14:45:00,48.49,48.52,48.41,48.41,13324.0,44.8545,44.8822,44.7805,44.7805,13324.0
2020-10-13 14:50:00,48.42,48.45,48.39,48.4,22491.0,44.7897,44.8175,44.762,44.7712,22491.0
2020-10-13 14:55:00,48.41,48.51,48.39,48.47,17505.0,44.7805,44.873,44.762,44.836,17505.0
2020-10-13 15:00:00,48.46,48.52,48.46,48.49,11338.0,44.8267,44.8822,44.8267,44.8545,11338.0
2020-10-13 15:05:00,48.49,48.49,48.42,48.45,7187.0,44.8545,44.8545,44.7897,44.8175,7187.0
2020-10-13 15:10:00,48.47,48.53,48.46,48.47,7591.0,44.836,44.8915,44.8267,44.836,7591.0
2020-10-13 15:15:00,48.48,48.51,48.48,48.49,15008.0,44.8452,44.873,44.8452,44.8545,15008.0
2020-10-13 15:20:00,48.49,48.55,48.49,48.54,10181.0,44.8545,44.91,44.8545,44.9007,10181.0
2020-10-13 15:25:00,48.55,48.59,48.52,48.55,19990.0,44.91,44.947,44.8822,44.91,19990.0
2020-10-13 15:30:00,48.55,48.57,48.5,48.53,14126.0,44.91,44.9285,44.8637,44.8915,14126.0
2020-10-13 15:35:00,48.53,48.62,48.51,48.61,21019.0,44.8915,44.9747,44.873,44.9655,21019.0
2020-10-13 15:40:00,48.62,48.71,48.62,48.62,21841.0,44.9747,45.058,44.9747,44.9747,21841.0
2020-10-13 15:45:00,48.61,48.67,48.6,48.63,26702.0,44.9655,45.021,44.9562,44.984,26702.0
2020-10-13 15:50:00,48.65,48.72,48.6,48.71,46914.0,45.0025,45.0672,44.9562,45.058,46914.0
2020-10-13 15:55:00,48.71,48.79,48.66,48.66,126588.0,45.058,45.132,45.0117,45.0117,126588.0
2020-10-14 09:30:00,48.44,49.04,48.44,48.97,37048.0,44.8082,45.3632,44.8082,45.2985,37048.0
2020-10-14 09:35:00,48.94,49.17,48.88,49.17,18087.0,45.2707,45.4835,45.2152,45.4835,18087.0
2020-10-14 09:40:00,49.17,49.35,49.17,49.34,10396.0,45.4835,45.65,45.4835,45.6408,10396.0
2020-10-14 09:45:00,49.32,49.35,49.14,49.18,9807.0,45.6223,45.65,45.4558,45.4928,9807.0
2020-10-14 09:50:00,49.21,49.4,49.19,49.29,26870.0,45.5205,45.6963,45.502,45.5945,26870.0
2020-10-14 09:55:00,49.27,49.34,49.17,49.2,16115.0,45.576,45.6408,45.4835,45.5113,16115.0
2020-10-14 10:00:00,49.18,49.28,49.16,49.23,6277.0,45.4928,45.5853,45.4743,45.539,6277.0
2020-10-14 10:05:00,49.21,49.28,49.18,49.24,4507.0,45.5205,45.5853,45.4928,45.5483,4507.0
2020-10-14 10:10:00,49.23,49.35,49.2,49.3,6258.0,45.539,45.65,45.5113,45.6038,6258.0
2020-10-14 10:15:00,49.3,49.38,49.29,49.32,12005.0,45.6038,45.6778,45.5945,45.6223,12005.0
2020-10-14 10:20:00,49.31,49.41,49.3,49.33,23242.0,45.613,45.7055,45.6038,45.6315,23242.0
2020-10-14 10:25:00,49.32,49.34,49.21,49.22,18064.0,45.6223,45.6408,45.5205,45.5298,18064.0
2020-10-14 10:30:00,49.23,49.38,49.22,49.38,8944.0,45.539,45.6778,45.5298,45.6778,8944.0
2020-10-14 10:35:00,49.41,49.47,49.39,49.42,9350.0,45.7055,45.761,45.687,45.7148,9350.0
2020-10-14 10:40:00,49.39,49.43,49.3,49.32,6752.0,45.687,45.724,45.6038,45.6223,6752.0
2020-10-14 10:45:00,49.32,49.4,49.31,49.37,11267.0,45.6223,45.6963,45.613,45.6685,11267.0
2020-10-14 10:50:00,49.36,49.4,49.35,49.37,11403.0,45.6593,45.6963,45.65,45.6685,11403.0
2020-10-14 10:55:00,49.36,49.37,49.32,49.34,5740.0,45.6593,45.6685,45.6223,45.6408,5740.0
2020-10-14 11:00:00,49.34,49.34,49.31,49.32,4981.0,45.6408,45.6408,45.613,45.6223,4981.0
2020-10-14 11:05:00,49.33,49.35,49.29,49.35,7120.0,45.6315,45.65,45.5945,45.65,7120.0
2020-10-14 11:10:00,49.32,49.38,49.26,49.27,6874.0,45.6223,45.6778,45.5668,45.576,6874.0
2020-10-14 11:15:00,49.28,49.48,49.27,49.48,10001.0,45.5853,45.7703,45.576,45.7703,10001.0
2020-10-14 11:20:00,49.48,49.55,49.46,49.51,17357.0,45.7703,45.835,45.7518,45.798,17357.0
2020-10-14 11:25:00,49.5,49.59,49.5,49.53,10962.0,45.7888,45.872,45.7888,45.8165,10962.0
2020-10-14 11:30:00,49.53,49.53,49.44,49.45,5680.0,45.8165,45.8165,45.7333,45.7425,5680.0
2020-10-14 11:35:00,49.47,49.57,49.47,49.55,7414.0,45.761,45.8535,45.761,45.835,7414.0
2020-10-14 11:40:00,49.55,49.59,49.52,49.55,5707.0,45.835,45.872,45.8073,45.835,5707.0
2020-10-14 11:45:00,49.52,49.53,49.28,49.33,13702.0,45.8073,45.8165,45.5853,45.6315,13702.0
2020-10-14 11:50:00,49.33,49.44,49.31,49.37,11214.0,45.6315,45.7333,45.613,45.6685,11214.0
2020-10-14 11:55:00,49.34,49.46,49.34,49.42,11509.0,45.6408,45.7518,45.6408,45.7148,11509.0
2020-10-14 12:00:00,49.44,49.64,49.42,49.61,12745.0,45.7333,45.9183,45.7148,45.8905,12745.0
2020-10-14 12:05:00,49.61,49.66,49.6,49.63,5860.0,45.8905,45.9368,45.8813,45.909,5860.0
2020-10-14 12:10:00,49.59,49.59,49.52,49.58,5794.0,45.872,45.872,45.8073,45.8628,5794.0
2020-10-14 12:15:00,49.57,49.58,49.43,49.46,8952.0,45.8535,45.8628,45.724,45.7518,8952.0
2020-10-14 12:20:00,49.47,49.49,49.36,49.38,6697.0,45.761,45.7795,45.6593,45.6778,6697.0
2020-10-14 12:25:00,49.39,49.53,49.39,49.47,11372.0,45.687,45.8165,45.687,45.761,11372.0
2020-10-14 12:30:00,49.45,49.5,49.42,49.43,6994.0,45.7425,45.7888,45.7148,45.724,6994.0
2020-10-14 12:35:00,49.43,49.43,49.25,49.37,13179.0,45.724,45.724,45.5575,45.6685,13179.0
2020-10-14 12:40:00,49.37,49.42,49.35,49.39,7530.0,45.6685,45.7148,45.65,45.687,7530.0
2020-10-14 12:45:00,49.39,49.47,49.37,49.45,7962.0,45.687,45.761,45.6685,45.7425,7962.0
2020-10-14 12:50:00,49.45,49.47,49.36,49.37,12169.0,45.7425,45.761,45.6593,45.6685,12169.0
2020-10-14 12:55:00,49.38,49.44,49.38,49.4,7431.0,45.6778,45.7333,45.6778,45.6963,7431.0
2020-10-14 13:00:00,49.4,49.47,49.4,49.45,8844.0,45.6963,45.761,45.6963,45.7425,8844.0
2020-10-14 13:05:00,49.46,49.53,49.44,49.52,9849.0,45.7518,45.8165,45.7333,45.8073,9849.0
2020-10-14 13:10:00,49.52,49.53,49.48,49.48,11392.0,45.8073,45.8165,45.7703,45.7703,11392.0
2020-10-14 13:15:00,49.48,49.55,49.45,49.53,10233.0,45.7703,45.835,45.7425,45.8165,10233.0
2020-10-14 13:20:00,49.53,49.53,49.44,49.46,11300.0,45.8165,45.8165,45.7333,45.7518,11300.0
2020-10-14 13:25:00,49.47,49.52,49.46,49.49,14714.0,45.761,45.8073,45.7518,45.7795,14714.0
2020-10-14 13:30:00,49.52,49.59,49.49,49.57,9571.0,45.8073,45.872,45.7795,45.8535,9571.0
2020-10-14 13:35:00,49.56,49.61,49.54,49.56,16958.0,45.8443,45.8905,45.8258,45.8443,16958.0
2020-10-14 13:40:00,49.56,49.64,49.56,49.64,7643.0,45.8443,45.9183,45.8443,45.9183,7643.0
2020-10-14 13:45:00,49.63,49.67,49.58,49.67,14352.0,45.909,45.946,45.8628,45.946,14352.0
2020-10-14 13:50:00,49.68,49.68,49.61,49.65,9647.0,45.9553,45.9553,45.8905,45.9275,9647.0
2020-10-14 13:55:00,49.66,49.66,49.57,49.58,5001.0,45.9368,45.9368,45.8535,45.8628,5001.0
2020-10-14 14:00:00,49.58,49.59,49.52,49.52,5351.0,45.8628,45.872,45.8073,45.8073,5351.0
2020-10-14 14:05:00,49.51,49.52,49.48,49.48,4040.0,45.798,45.8073,45.7703,45.7703,4040.0
2020-10-14 14:10:00,49.48,49.48,49.44,49.47,6114.0,45.7703,45.7703,45.7333,45.761,6114.0
2020-10-14 14:15:00,49.47,49.51,49.43,49.5,6059.0,45.761,45.798,45.724,45.7888,6059.0
2020-10-14 14:20:00,49.5,49.5,49.45,49.48,5420.0,45.7888,45.7888,45.7425,45.7703,5420.0
2020-10-14 14:25:00,49.48,49.48,49.32,49.38,13855.0,45.7703,45.7703,45.6223,45.6778,13855.0
2020-10-14 14:30:00,49.39,49.39,49.32,49.32,4786.0,45.687,45.687,45.6223,45.6223,4786.0
2020-10-14 14:35:00,49.34,49.39,49.32,49.36,8782.0,45.6408,45.687,45.6223,45.6593,8782.0
2020-10-14 14:40:00,49.37,49.41,49.31,49.38,15815.0,45.6685,45.7055,45.613,45.6778,15815.0
2020-10-14 14:45:00,49.39,49.4,49.35,49.39,4199.0,45.687,45.6963,45.65,45.687,4199.0
2020-10-14 14:50:00,49.38,49.42,49.37,49.41,3319.0,45.6778,45.7148,45.6685,45.7055,3319.0
2020-10-14 14:55:00,49.41,49.44,49.38,49.41,9326.0,45.7055,45.7333,45.6778,45.7055,9326.0
2020-10-14 15:00:00,49.4,49.43,49.37,49.39,4518.0,45.6963,45.724,45.6685,45.687,4518.0
2020-10-14 15:05:00,49.41,49.51,49.4,49.44,6654.0,45.7055,45.798,45.6963,45.7333,6654.0
2020-10-14 15:10:00,49.41,49.47,49.41,49.43,5716.0,45.7055,45.761,45.7055,45.724,5716.0
2020-10-14 15:15:00,49.44,49.46,49.39,49.43,6789.0,45.7333,45.7518,45.687,45.724,6789.0
2020-10-14 15:20:00,49.42,49.45,49.38,49.39,11421.0,45.7148,45.7425,45.6778,45.687,11421.0
2020-10-14 15:25:00,49.39,49.41,49.38,49.4,7349.0,45.687,45.7055,45.6778,45.6963,7349.0
2020-10-14 15:30:00,49.4,49.49,49.36,49.49,15676.0,45.6963,45.7795,45.6593,45.7795,15676.0
2020-10-14 15:35:00,49.48,49.52,49.48,49.49,37706.0,45.7703,45.8073,45.7703,45.7795,37706.0
2020-10-14 15:40:00,49.5,49.53,49.49,49.51,21915.0,45.7888,45.8165,45.7795,45.798,21915.0
2020-10-14 15:45:00,49.51,49.54,49.46,49.47,29951.0,45.798,45.8258,45.7518,45.761,29951.0
2020-10-14 15:50:00,49.47,49.51,49.47,49.47,43408.0,45.761,45.798,45.761,45.761,43408.0
2020-10-14 15:55:00,49.48,49.49,49.35,49.39,104653.0,45.7703,45.7795,45.65,45.687,104653.0
2020-10-15 09:30:00,48.46,48.51,48.02,48.43,94550.0,44.8267,44.873,44.4197,44.799,94550.0
2020-10-15 09:35:00,48.48,48.63,48.47,48.51,22774.0,44.8452,44.984,44.836,44.873,22774.0
2020-10-15 09:40:00,48.54,48.72,48.44,48.59,19561.0,44.9007,45.0672,44.8082,44.947,19561.0
2020-10-15 09:45:00,48.61,48.7,48.57,48.68,23977.0,44.9655,45.0487,44.9285,45.0302,23977.0
2020-10-15 09:50:00,48.67,48.82,48.63,48.73,19017.0,45.021,45.1597,44.984,45.0765,19017.0
2020-10-15 09:55:00,48.71,48.87,48.64,48.84,15247.0,45.058,45.206,44.9932,45.1782,15247.0
2020-10-15 10:00:00,48.83,48.87,48.68,48.79,12626.0,45.169,45.206,45.0302,45.132,12626.0
2020-10-15 10:05:00,48.78,48.78,48.7,48.72,7829.0,45.1227,45.1227,45.0487,45.0672,7829.0
2020-10-15 10:10:00,48.72,48.88,48.59,48.82,15753.0,45.0672,45.2152,44.947,45.1597,15753.0
2020-10-15 10:15:00,48.82,48.83,48.69,48.71,4912.0,45.1597,45.169,45.0395,45.058,4912.0
2020-10-15 10:20:00,48.69,48.75,48.6,48.71,9631.0,45.0395,45.095,44.9562,45.058,9631.0
2020-10-15 10:25:00,48.7,48.85,48.69,48.82,14545.0,45.0487,45.1875,45.0395,45.1597,14545.0
2020-10-15 10:30:00,48.83,48.98,48.82,48.98,8690.0,45.169,45.3077,45.1597,45.3077,8690.0
2020-10-15 10:35:00,49.0,49.13,49.0,49.13,8850.0,45.3262,45.4465,45.3262,45.4465,8850.0
2020-10-15 10:40:00,49.12,49.12,49.04,49.09,6150.0,45.4373,45.4373,45.3632,45.4095,6150.0
2020-10-15 10:45:00,49.04,49.04,48.89,48.89,11844.0,45.3632,45.3632,45.2245,45.2245,11844.0
2020-10-15 10:50:00,48.91,48.94,48.71,48.71,10557.0,45.243,45.2707,45.058,45.058,10557.0
2020-10-15 10:55:00,48.71,48.82,48.71,48.82,12542.0,45.058,45.1597,45.058,45.1597,12542.0
2020-10-15 11:00:00,48.84,48.86,48.79,48.86,6267.0,45.1782,45.1967,45.132,45.1967,6267.0
2020-10-15 11:05:00,48.87,49.01,48.87,48.95,6484.0,45.206,45.3355,45.206,45.28,6484.0
2020-10-15 11:10:00,48.93,49.0,48.92,48.98,4501.0,45.2615,45.3262,45.2522,45.3077,4501.0
2020-10-15 11:15:00,48.98,49.03,48.9,48.97,8225.0,45.3077,45.354,45.2337,45.2985,8225.0
2020-10-15 11:20:00,48.99,49.01,48.92,48.93,5819.0,45.317,45.3355,45.2522,45.2615,5819.0
2020-10-15 11:25:00,48.94,48.96,48.84,48.85,2251.0,45.2707,45.2892,45.1782,45.1875,2251.0
2020-10-15 11:30:00,48.86,48.91,48.86,48.9,2272.0,45.1967,45.243,45.1967,45.2337,2272.0
2020-10-15 11:35:00,48.92,48.92,48.78,48.8,3279.0,45.2522,45.2522,45.1227,45.1412,3279.0
2020-10-15 11:40:00,48.79,48.91,48.79,48.89,7463.0,45.132,45.243,45.132,45.2245,7463.0
2020-10-15 11:45:00,48.93,48.94,48.91,48.92,2715.0,45.2615,45.2707,45.243,45.2522,2715.0
2020-10-15 11:50:00,48.94,49.1,48.92,49.06,7367.0,45.2707,45.4188,45.2522,45.3817,7367.0
2020-10-15 11:55:00,49.07,49.1,48.95,48.96,5048.0,45.391,45.4188,45.28,45.2892,5048.0
2020-10-15 12:00:00,48.94,48.97,48.87,48.89,5751.0,45.2707,45.2985,45.206,45.2245,5751.0
2020-10-15 12:05:00,48.9,48.94,48.82,48.82,5688.0,45.2337,45.2707,45.1597,45.1597,5688.0
2020-10-15 12:10:00,48.82,48.87,48.79,48.82,5040.0,45.1597,45.206,45.132,45.1597,5040.0
2020-10-15 12:15:00,48.82,48.84,48.78,48.78,3645.0,45.1597,45.1782,45.1227,45.1227,3645.0
2020-10-15 12:20:00,48.79,48.81,48.77,48.8,2699.0,45.132,45.1505,45.1135,45.1412,2699.0
2020-10-15 12:25:00,48.82,48.83,48.76,48.77,2506.0,45.1597,45.169,45.1042,45.1135,2506.0
2020-10-15 12:30:00,48.76,48.79,48.73,48.73,5799.0,45.1042,45.132,45.0765,45.0765,5799.0
2020-10-15 12:35:00,48.74,48.81,48.73,48.77,4646.0,45.0857,45.1505,45.0765,45.1135,4646.0
2020-10-15 12:40:00,48.76,48.86,48.75,48.84,3581.0,45.1042,45.1967,45.095,45.1782,3581.0
2020-10-15 12:45:00,48.82,48.84,48.76,48.82,4635.0,45.1597,45.1782,45.1042,45.1597,4635.0
2020-10-15 12:50:00,48.8,48.92,48.77,48.88,5548.0,45.1412,45.2522,45.1135,45.2152,5548.0
2020-10-15 12:55:00,48.87,48.98,48.87,48.96,5971.0,45.206,45.3077,45.206,45.2892,5971.0
2020-10-15 13:00:00,48.99,48.99,48.92,48.94,6379.0,45.317,45.317,45.2522,45.2707,6379.0
2020-10-15 13:05:00,48.95,48.99,48.95,48.98,8977.0,45.28,45.317,45.28,45.3077,8977.0
2020-10-15 13:10:00,48.99,49.1,48.98,49.1,6508.0,45.317,45.4188,45.3077,45.4188,6508.0
2020-10-15 13:15:00,49.1,49.15,49.08,49.15,10579.0,45.4188,45.465,45.4002,45.465,10579.0
2020-10-15 13:20:00,49.14,49.2,49.13,49.15,13851.0,45.4558,45.5113,45.4465,45.465,13851.0
2020-10-15 13:25:00,49.15,49.29,49.14,49.28,13211.0,45.465,45.5945,45.4558,45.5853,13211.0
2020-10-15 13:30:00,49.27,49.29,49.19,49.23,9553.0,45.576,45.5945,45.502,45.539,9553.0
2020-10-15 13:35:00,49.24,49.24,49.2,49.21,6082.0,45.5483,45.5483,45.5113,45.5205,6082.0
2020-10-15 13:40:00,49.22,49.27,49.17,49.25,9130.0,45.5298,45.576,45.4835,45.5575,9130.0
2020-10-15 13:45:00,49.25,49.29,49.18,49.18,5048.0,45.5575,45.5945,45.4928,45.4928,5048.0
2020-10-15 13:50:00,49.18,49.18,49.12,49.17,13431.0,45.4928,45.4928,45.4373,45.4835,13431.0
2020-10-15 13:55:00,49.18,49.2,49.15,49.19,5446.0,45.4928,45.5113,45.465,45.502,5446.0
2020-10-15 14:00:00,49.22,49.23,49.18,49.18,5492.0,45.5298,45.539,45.4928,45.4928,5492.0
2020-10-15 14:05:00,49.19,49.26,49.18,49.23,9308.0,45.502,45.5668,45.4928,45.539,9308.0
2020-10-15 14:10:00,49.23,49.25,49.19,49.23,7049.0,45.539,45.5575,45.502,45.539,7049.0
2020-10-15 14:15:00,49.23,49.25,49.2,49.21,6855.0,45.539,45.5575,45.5113,45.5205,6855.0
2020-10-15 14:20:00,49.2,49.2,49.1,49.12,20169.0,45.5113,45.5113,45.4188,45.4373,20169.0
2020-10-15 14:25:00,49.12,49.18,49.11,49.17,9254.0,45.4373,45.4928,45.428,45.4835,9254.0
2020-10-15 14:30:00,49.16,49.17,49.1,49.14,8152.0,45.4743,45.4835,45.4188,45.4558,8152.0
2020-10-15 14:35:00,49.14,49.15,49.09,49.09,5983.0,45.4558,45.465,45.4095,45.4095,5983.0
2020-10-15 14:40:00,49.09,49.16,49.08,49.09,10117.0,45.4095,45.4743,45.4002,45.4095,10117.0
2020-10-15 14:45:00,49.09,49.09,49.04,49.08,7886.0,45.4095,45.4095,45.3632,45.4002,7886.0
2020-10-15 14:50:00,49.07,49.11,49.07,49.09,6963.0,45.391,45.428,45.391,45.4095,6963.0
2020-10-15 14:55:00,49.09,49.12,49.08,49.12,6595.0,45.4095,45.4373,45.4002,45.4373,6595.0
2020-10-15 15:00:00,49.11,49.15,49.1,49.14,5818.0,45.428,45.465,45.4188,45.4558,5818.0
2020-10-15 15:05:00,49.14,49.22,49.11,49.2,24546.0,45.4558,45.5298,45.428,45.5113,24546.0
2020-10-15 15:10:00,49.2,49.24,49.12,49.13,8977.0,45.5113,45.5483,45.4373,45.4465,8977.0
2020-10-15 15:15:00,49.12,49.16,49.11,49.16,13087.0,45.4373,45.4743,45.428,45.4743,13087.0
2020-10-15 15:20:00,49.17,49.21,49.16,49.19,8169.0,45.4835,45.5205,45.4743,45.502,8169.0
2020-10-15 15:25:00,49.2,49.22,49.17,49.22,10351.0,45.5113,45.5298,45.4835,45.5298,10351.0
2020-10-15 15:30:00,49.23,49.26,49.19,49.22,14573.0,45.539,45.5668,45.502,45.5298,14573.0
2020-10-15 15:35:00,49.22,49.23,49.18,49.21,15277.0,45.5298,45.539,45.4928,45.5205,15277.0
2020-10-15 15:40:00,49.2,49.26,49.19,49.2,13266.0,45.5113,45.5668,45.502,45.5113,13266.0
2020-10-15 15:45:00,49.2,49.21,49.15,49.16,26810.0,45.5113,45.5205,45.465,45.4743,26810.0
2020-10-15 15:50:00,49.14,49.24,49.11,49.2,49788.0,45.4558,45.5483,45.428,45.5113,49788.0
2020-10-15 15:55:00,49.2,49.29,49.19,49.26,102721.0,45.5113,45.5945,45.502,45.5668,102721.0
2020-10-16 09:30:00,49.48,49.49,49.1,49.19,108595.0,45.7703,45.7795,45.4188,45.502,108595.0
2020-10-16 09:35:00,49.2,49.2,48.98,49.1,11026.0,45.5113,45.5113,45.3077,45.4188,11026.0
2020-10-16 09:40:00,49.13,49.22,49.05,49.2,7230.0,45.4465,45.5298,45.3725,45.5113,7230.0
2020-10-16 09:45:00,49.19,49.22,49.09,49.1,6494.0,45.502,45.5298,45.4095,45.4188,6494.0
2020-10-16 09:50:00,49.09,49.14,49.04,49.06,11342.0,45.4095,45.4558,45.3632,45.3817,11342.0
2020-10-16 09:55:00,49.06,49.26,49.06,49.25,2508.0,45.3817,45.5668,45.3817,45.5575,2508.0
2020-10-16 10:00:00,49.25,49.38,49.25,49.27,8165.0,45.5575,45.6778,45.5575,45.576,8165.0
2020-10-16 10:05:00,49.25,49.28,49.22,49.23,9189.0,45.5575,45.5853,45.5298,45.539,9189.0
2020-10-16 10:10:00,49.24,49.29,49.21,49.27,9227.0,45.5483,45.5945,45.5205,45.576,9227.0
2020-10-16 10:15:00,49.24,49.4,49.21,49.38,12989.0,45.5483,45.6963,45.5205,45.6778,12989.0
2020-10-16 10:20:00,49.38,49.44,49.36,49.38,3651.0,45.6778,45.7333,45.6593,45.6778,3651.0
2020-10-16 10:25:00,49.36,49.44,49.33,49.4,9828.0,45.6593,45.7333,45.6315,45.6963,9828.0
2020-10-16 10:30:00,49.42,49.46,49.39,49.45,4264.0,45.7148,45.7518,45.687,45.7425,4264.0
2020-10-16 10:35:00,49.47,49.61,49.47,49.58,12285.0,45.761,45.8905,45.761,45.8628,12285.0
2020-10-16 10:40:00,49.6,49.72,49.6,49.63,26402.0,45.8813,45.9923,45.8813,45.909,26402.0
2020-10-16 10:45:00,49.64,49.71,49.62,49.67,8421.0,45.9183,45.983,45.8998,45.946,8421.0
2020-10-16 10:50:00,49.65,49.68,49.52,49.54,9477.0,45.9275,45.9553,45.8073,45.8258,9477.0
2020-10-16 10:55:00,49.54,49.56,49.49,49.56,16329.0,45.8258,45.8443,45.7795,45.8443,16329.0
2020-10-16 11:00:00,49.57,49.67,49.55,49.62,9739.0,45.8535,45.946,45.835,45.8998,9739.0
2020-10-16 11:05:00,49.61,49.65,49.6,49.61,6900.0,45.8905,45.9275,45.8813,45.8905,6900.0
2020-10-16 11:10:00,49.58,49.61,49.54,49.59,3587.0,45.8628,45.8905,45.8258,45.872,3587.0
2020-10-16 11:15:00,49.59,49.6,49.56,49.58,3698.0,45.872,45.8813,45.8443,45.8628,3698.0
2020-10-16 11:20:00,49.57,49.58,49.54,49.55,10684.0,45.8535,45.8628,45.8258,45.835,10684.0
2020-10-16 11:25:00,49.55,49.69,49.54,49.66,3142.0,45.835,45.9645,45.8258,45.9368,3142.0
2020-10-16 11:30:00,49.68,49.73,49.62,49.65,5889.0,45.9553,46.0015,45.8998,45.9275,5889.0
2020-10-16 11:35:00,49.69,49.72,49.66,49.7,8026.0,45.9645,45.9923,45.9368,45.9738,8026.0
2020-10-16 11:40:00,49.68,49.7,49.65,49.68,8382.0,45.9553,45.9738,45.9275,45.9553,8382.0
2020-10-16 11:45:00,49.67,49.67,49.61,49.66,5316.0,45.946,45.946,45.8905,45.9368,5316.0
2020-10-16 11:50:00,49.67,49.68,49.6,49.6,11256.0,45.946,45.9553,45.8813,45.8813,11256.0
2020-10-16 11:55:00,49.66,49.66,49.56,49.56,3742.0,45.9368,45.9368,45.8443,45.8443,3742.0
2020-10-16 12:00:00,49.56,49.57,49.44,49.45,13165.0,45.8443,45.8535,45.7333,45.7425,13165.0
2020-10-16 12:05:00,49.44,49.46,49.39,49.46,7818.0,45.7333,45.7518,45.687,45.7518,7818.0
2020-10-16 12:10:00,49.45,49.51,49.4,49.51,7615.0,45.7425,45.798,45.6963,45.798,7615.0
2020-10-16 12:15:00,49.51,49.53,49.46,49.47,12559.0,45.798,45.8165,45.7518,45.761,12559.0
2020-10-16 12:20:00,49.44,49.52,49.44,49.48,8319.0,45.7333,45.8073,45.7333,45.7703,8319.0
2020-10-16 12:25:00,49.48,49.5,49.45,49.49,9622.0,45.7703,45.7888,45.7425,45.7795,9622.0
2020-10-16 12:30:00,49.48,49.5,49.4,49.46,6900.0,45.7703,45.7888,45.6963,45.7518,6900.0
2020-10-16 12:35:00,49.44,49.49,49.44,49.49,2875.0,45.7333,45.7795,45.7333,45.7795,2875.0
2020-10-16 12:40:00,49.5,49.5,49.47,49.5,2301.0,45.7888,45.7888,45.761,45.7888,2301.0
2020-10-16 12:45:00,49.51,49.52,49.44,49.45,6943.0,45.798,45.8073,45.7333,45.7425,6943.0
2020-10-16 12:50:00,49.44,49.52,49.42,49.51,2439.0,45.7333,45.8073,45.7148,45.798,2439.0
2020-10-16 12:55:00,49.51,49.52,49.47,49.5,7441.0,45.798,45.8073,45.761,45.7888,7441.0
2020-10-16 13:00:00,49.49,49.51,49.48,49.48,2610.0,45.7795,45.798,45.7703,45.7703,2610.0
2020-10-16 13:05:00,49.47,49.51,49.46,49.5,2316.0,45.761,45.798,45.7518,45.7888,2316.0
2020-10-16 13:10:00,49.51,49.51,49.42,49.45,8018.0,45.798,45.798,45.7148,45.7425,8018.0
2020-10-16 13:15:00,49.46,49.52,49.45,49.52,3933.0,45.7518,45.8073,45.7425,45.8073,3933.0
2020-10-16 13:20:00,49.51,49.51,49.42,49.43,11498.0,45.798,45.798,45.7148,45.724,11498.0
2020-10-16 13:25:00,49.42,49.46,49.42,49.46,2614.0,45.7148,45.7518,45.7148,45.7518,2614.0
2020-10-16 13:30:00,49.46,49.46,49.38,49.4,6844.0,45.7518,45.7518,45.6778,45.6963,6844.0
2020-10-16 13:35:00,49.38,49.4,49.38,49.4,2678.0,45.6778,45.6963,45.6778,45.6963,2678.0
2020-10-16 13:40:00,49.4,49.41,49.33,49.34,5878.0,45.6963,45.7055,45.6315,45.6408,5878.0
2020-10-16 13:45:00,49.34,49.35,49.33,49.33,2106.0,45.6408,45.65,45.6315,45.6315,2106.0
2020-10-16 13:50:00,49.34,49.4,49.34,49.4,10303.0,45.6408,45.6963,45.6408,45.6963,10303.0
2020-10-16 13:55:00,49.39,49.39,49.35,49.36,3491.0,45.687,45.687,45.65,45.6593,3491.0
2020-10-16 14:00:00,49.36,49.41,49.36,49.36,12570.0,45.6593,45.7055,45.6593,45.6593,12570.0
2020-10-16 14:05:00,49.37,49.41,49.35,49.41,2485.0,45.6685,45.7055,45.65,45.7055,2485.0
2020-10-16 14:10:00,49.41,49.42,49.37,49.37,6778.0,45.7055,45.7148,45.6685,45.6685,6778.0
2020-10-16 14:15:00,49.37,49.39,49.33,49.34,3863.0,45.6685,45.687,45.6315,45.6408,3863.0
2020-10-16 14:20:00,49.34,49.37,49.33,49.34,17448.0,45.6408,45.6685,45.6315,45.6408,17448.0
2020-10-16 14:25:00,49.35,49.36,49.32,49.33,3807.0,45.65,45.6593,45.6223,45.6315,3807.0
2020-10-16 14:30:00,49.33,49.34,49.28,49.33,10505.0,45.6315,45.6408,45.5853,45.6315,10505.0
2020-10-16 14:35:00,49.33,49.36,49.32,49.34,4081.0,45.6315,45.6593,45.6223,45.6408,4081.0
2020-10-16 14:40:00,49.36,49.36,49.32,49.34,5176.0,45.6593,45.6593,45.6223,45.6408,5176.0
2020-10-16 14:45:00,49.34,49.35,49.27,49.3,5624.0,45.6408,45.65,45.576,45.6038,5624.0
2020-10-16 14:50:00,49.3,49.36,49.3,49.34,5020.0,45.6038,45.6593,45.6038,45.6408,5020.0
2020-10-16 14:55:00,49.35,49.35,49.3,49.33,5710.0,45.65,45.65,45.6038,45.6315,5710.0
2020-10-16 15:00:00,49.33,49.38,49.31,49.35,9268.0,45.6315,45.6778,45.613,45.65,9268.0
2020-10-16 15:05:00,49.36,49.39,49.32,49.34,9978.0,45.6593,45.687,45.6223,45.6408,9978.0
2020-10-16 15:10:00,49.33,49.35,49.32,49.33,5920.0,45.6315,45.65,45.6223,45.6315,5920.0
2020-10-16 15:15:00,49.32,49.34,49.31,49.33,5459.0,45.6223,45.6408,45.613,45.6315,5459.0
2020-10-16 15:20:00,49.34,49.43,49.32,49.43,9932.0,45.6408,45.724,45.6223,45.724,9932.0
2020-10-16 15:25:00,49.43,49.45,49.41,49.43,7607.0,45.724,45.7425,45.7055,45.724,7607.0
2020-10-16 15:30:00,49.43,49.47,49.42,49.44,17496.0,45.724,45.761,45.7148,45.7333,17496.0
2020-10-16 15:35:00,49.45,49.47,49.36,49.37,15296.0,45.7425,45.761,45.6593,45.6685,15296.0
2020-10-16 15:40:00,49.38,49.42,49.29,49.33,18132.0,45.6778,45.7148,45.5945,45.6315,18132.0
2020-10-16 15:45:00,49.32,49.4,49.29,49.38,20622.0,45.6223,45.6963,45.5945,45.6778,20622.0
2020-10-16 15:50:00,49.38,49.41,49.34,49.38,43709.0,45.6778,45.7055,45.6408,45.6778,43709.0
2020-10-16 15:55:00,49.39,49.39,49.31,49.33,79380.0,45.687,45.687,45.613,45.6315,79380.0
2020-10-19 09:30:00,49.55,49.62,49.26,49.43,49307.0,45.835,45.8998,45.5668,45.724,49307.0
2020-10-19 09:35:00,49.43,49.68,49.39,49.51,12103.0,45.724,45.9553,45.687,45.798,12103.0
2020-10-19 09:40:00,49.5,49.67,49.5,49.64,12720.0,45.7888,45.946,45.7888,45.9183,12720.0
2020-10-19 09:45:00,49.64,49.73,49.47,49.73,9030.0,45.9183,46.0015,45.761,46.0015,9030.0
2020-10-19 09:50:00,49.69,49.97,49.68,49.96,18123.0,45.9645,46.2235,45.9553,46.2143,18123.0
2020-10-19 09:55:00,49.93,50.11,49.92,50.08,47412.0,46.1865,46.353,46.1773,46.3253,47412.0
2020-10-19 10:00:00,50.04,50.18,49.91,50.15,31569.0,46.2883,46.4178,46.168,46.39,31569.0
2020-10-19 10:05:00,50.15,50.25,50.03,50.06,26629.0,46.39,46.4825,46.279,46.3068,26629.0
2020-10-19 10:10:00,50.05,50.05,49.92,50.02,10131.0,46.2975,46.2975,46.1773,46.2698,10131.0
2020-10-19 10:15:00,50.04,50.17,50.01,50.16,7212.0,46.2883,46.4085,46.2605,46.3993,7212.0
2020-10-19 10:20:00,50.15,50.21,50.01,50.05,11303.0,46.39,46.4455,46.2605,46.2975,11303.0
2020-10-19 10:25:00,50.08,50.12,50.0,50.09,17765.0,46.3253,46.3623,46.2513,46.3345,17765.0
2020-10-19 10:30:00,50.14,50.3,50.13,50.3,13492.0,46.3808,46.5288,46.3715,46.5288,13492.0
2020-10-19 10:35:00,50.31,50.33,50.22,50.22,7568.0,46.538,46.5565,46.4548,46.4548,7568.0
2020-10-19 10:40:00,50.21,50.28,50.11,50.13,17641.0,46.4455,46.5103,46.353,46.3715,17641.0
2020-10-19 10:45:00,50.12,50.28,50.07,50.21,20399.0,46.3623,46.5103,46.316,46.4455,20399.0
2020-10-19 10:50:00,50.2,50.22,50.12,50.13,6930.0,46.4363,46.4548,46.3623,46.3715,6930.0
2020-10-19 10:55:00,50.12,50.18,50.02,50.02,39573.0,46.3623,46.4178,46.2698,46.2698,39573.0
2020-10-19 11:00:00,50.02,50.06,49.87,49.88,8112.0,46.2698,46.3068,46.131,46.1403,8112.0
2020-10-19 11:05:00,49.84,49.84,49.65,49.65,13191.0,46.1033,46.1033,45.9275,45.9275,13191.0
2020-10-19 11:10:00,49.66,49.75,49.64,49.74,11774.0,45.9368,46.02,45.9183,46.0108,11774.0
2020-10-19 11:15:00,49.7,49.7,49.53,49.53,11573.0,45.9738,45.9738,45.8165,45.8165,11573.0
2020-10-19 11:20:00,49.56,49.56,49.34,49.37,16031.0,45.8443,45.8443,45.6408,45.6685,16031.0
2020-10-19 11:25:00,49.39,49.54,49.39,49.46,16809.0,45.687,45.8258,45.687,45.7518,16809.0
2020-10-19 11:30:00,49.47,49.49,49.3,49.33,13173.0,45.761,45.7795,45.6038,45.6315,13173.0
2020-10-19 11:35:00,49.29,49.39,49.22,49.22,5434.0,45.5945,45.687,45.5298,45.5298,5434.0
2020-10-19 11:40:00,49.26,49.36,49.22,49.34,6970.0,45.5668,45.6593,45.5298,45.6408,6970.0
2020-10-19 11:45:00,49.36,49.42,49.34,49.39,4656.0,45.6593,45.7148,45.6408,45.687,4656.0
2020-10-19 11:50:00,49.41,49.46,49.38,49.42,7171.0,45.7055,45.7518,45.6778,45.7148,7171.0
2020-10-19 11:55:00,49.41,49.44,49.41,49.41,3714.0,45.7055,45.7333,45.7055,45.7055,3714.0
2020-10-19 12:00:00,49.43,49.48,49.4,49.44,4538.0,45.724,45.7703,45.6963,45.7333,4538.0
2020-10-19 12:05:00,49.44,49.49,49.42,49.42,10369.0,45.7333,45.7795,45.7148,45.7148,10369.0
2020-10-19 12:10:00,49.44,49.5,49.44,49.49,4627.0,45.7333,45.7888,45.7333,45.7795,4627.0
2020-10-19 12:15:00,49.5,49.57,49.48,49.56,6906.0,45.7888,45.8535,45.7703,45.8443,6906.0
2020-10-19 12:20:00,49.55,49.55,49.49,49.54,8396.0,45.835,45.835,45.7795,45.8258,8396.0
2020-10-19 12:25:00,49.52,49.55,49.49,49.49,4039.0,45.8073,45.835,45.7795,45.7795,4039.0
2020-10-19 12:30:00,49.5,49.54,49.44,49.45,3830.0,45.7888,45.8258,45.7333,45.7425,3830.0
2020-10-19 12:35:00,49.43,49.43,49.35,49.35,6188.0,45.724,45.724,45.65,45.65,6188.0
2020-10-19 12:40:00,49.36,49.41,49.32,49.4,5367.0,45.6593,45.7055,45.6223,45.6963,5367.0
2020-10-19 12:45:00,49.38,49.44,49.37,49.39,5352.0,45.6778,45.7333,45.6685,45.687,5352.0
2020-10-19 12:50:00,49.39,49.4,49.3,49.31,15408.0,45.687,45.6963,45.6038,45.613,15408.0
2020-10-19 12:55:00,49.3,49.36,49.3,49.32,6812.0,45.6038,45.6593,45.6038,45.6223,6812.0
2020-10-19 13:00:00,49.31,49.31,49.19,49.19,6064.0,45.613,45.613,45.502,45.502,6064.0
2020-10-19 13:05:00,49.21,49.24,49.17,49.17,7653.0,45.5205,45.5483,45.4835,45.4835,7653.0
2020-10-19 13:10:00,49.19,49.26,49.18,49.26,3565.0,45.502,45.5668,45.4928,45.5668,3565.0
2020-10-19 13:15:00,49.26,49.26,49.2,49.21,7542.0,45.5668,45.5668,45.5113,45.5205,7542.0
2020-10-19 13:20:00,49.2,49.31,49.18,49.29,14914.0,45.5113,45.613,45.4928,45.5945,14914.0
2020-10-19 13:25:00,49.29,49.29,49.24,49.27,2207.0,45.5945,45.5945,45.5483,45.576,2207.0
2020-10-19 13:30:00,49.27,49.27,49.19,49.21,4363.0,45.576,45.576,45.502,45.5205,4363.0
2020-10-19 13:35:00,49.22,49.23,49.17,49.19,17228.0,45.5298,45.539,45.4835,45.502,17228.0
2020-10-19 13:40:00,49.17,49.22,49.16,49.21,16033.0,45.4835,45.5298,45.4743,45.5205,16033.0
2020-10-19 13:45:00,49.21,49.24,49.14,49.2,22221.0,45.5205,45.5483,45.4558,45.5113,22221.0
2020-10-19 13:50:00,49.17,49.22,49.16,49.19,4126.0,45.4835,45.5298,45.4743,45.502,4126.0
2020-10-19 13:55:00,49.19,49.25,49.14,49.16,5172.0,45.502,45.5575,45.4558,45.4743,5172.0
2020-10-19 14:00:00,49.14,49.15,49.11,49.14,4237.0,45.4558,45.465,45.428,45.4558,4237.0
2020-10-19 14:05:00,49.15,49.23,49.15,49.22,7365.0,45.465,45.539,45.465,45.5298,7365.0
2020-10-19 14:10:00,49.22,49.24,49.19,49.22,10836.0,45.5298,45.5483,45.502,45.5298,10836.0
2020-10-19 14:15:00,49.22,49.25,49.21,49.21,7093.0,45.5298,45.5575,45.5205,45.5205,7093.0
2020-10-19 14:20:00,49.21,49.32,49.21,49.3,11883.0,45.5205,45.6223,45.5205,45.6038,11883.0
2020-10-19 14:25:00,49.3,49.32,49.26,49.3,6749.0,45.6038,45.6223,45.5668,45.6038,6749.0
2020-10-19 14:30:00,49.3,49.31,49.24,49.24,23312.0,45.6038,45.613,45.5483,45.5483,23312.0
2020-10-19 14:35:00,49.26,49.26,49.11,49.15,21680.0,45.5668,45.5668,45.428,45.465,21680.0
2020-10-19 14:40:00,49.15,49.17,49.06,49.07,18818.0,45.465,45.4835,45.3817,45.391,18818.0
2020-10-19 14:45:00,49.04,49.12,48.98,49.05,13383.0,45.3632,45.4373,45.3077,45.3725,13383.0
2020-10-19 14:50:00,49.03,49.07,48.95,49.01,8694.0,45.354,45.391,45.28,45.3355,8694.0
2020-10-19 14:55:00,48.99,49.08,48.87,48.87,22570.0,45.317,45.4002,45.206,45.206,22570.0
2020-10-19 15:00:00,48.88,48.92,48.82,48.92,31760.0,45.2152,45.2522,45.1597,45.2522,31760.0
2020-10-19 15:05:00,48.93,49.02,48.88,49.02,20248.0,45.2615,45.3447,45.2152,45.3447,20248.0
2020-10-19 15:10:00,49.03,49.1,48.95,49.06,15094.0,45.354,45.4188,45.28,45.3817,15094.0
2020-10-19 15:15:00,49.07,49.08,49.02,49.04,16302.0,45.391,45.4002,45.3447,45.3632,16302.0
2020-10-19 15:20:00,49.04,49.07,48.99,49.0,18698.0,45.3632,45.391,45.317,45.3262,18698.0
2020-10-19 15:25:00,49.01,49.03,48.93,49.03,18315.0,45.3355,45.354,45.2615,45.354,18315.0
2020-10-19 15:30:00,49.03,49.14,49.03,49.08,22479.0,45.354,45.4558,45.354,45.4002,22479.0
2020-10-19 15:35:00,49.08,49.2,49.07,49.18,21946.0,45.4002,45.5113,45.391,45.4928,21946.0
2020-10-19 15:40:00,49.17,49.19,49.09,49.09,20825.0,45.4835,45.502,45.4095,45.4095,20825.0
2020-10-19 15:45:00,49.11,49.13,49.07,49.12,23616.0,45.428,45.4465,45.391,45.4373,23616.0
2020-10-19 15:50:00,49.11,49.11,48.93,48.94,50452.0,45.428,45.428,45.2615,45.2707,50452.0
2020-10-19 15:55:00,48.94,49.0,48.91,48.98,95501.0,45.2707,45.3262,45.243,45.3077,95501.0
2020-10-20 09:30:00,49.39,49.4,48.83,49.18,50702.0,45.687,45.6963,45.169,45.4928,50702.0
2020-10-20 09:35:00,49.19,49.3,49.11,49.23,17486.0,45.502,45.6038,45.428,45.539,17486.0
2020-10-20 09:40:00,49.28,49.39,49.18,49.34,7306.0,45.5853,45.687,45.4928,45.6408,7306.0
2020-10-20 09:45:00,49.32,49.59,49.28,49.5,12463.0,45.6223,45.872,45.5853,45.7888,12463.0
2020-10-20 09:50:00,49.51,49.77,49.5,49.6,88007.0,45.798,46.0385,45.7888,45.8813,88007.0
2020-10-20 09:55:00,49.56,49.65,49.47,49.5,27585.0,45.8443,45.9275,45.761,45.7888,27585.0
2020-10-20 10:00:00,49.45,49.47,49.17,49.17,19104.0,45.7425,45.761,45.4835,45.4835,19104.0
2020-10-20 10:05:00,49.24,49.3,49.11,49.12,15763.0,45.5483,45.6038,45.428,45.4373,15763.0
2020-10-20 10:10:00,49.12,49.24,49.02,49.08,8257.0,45.4373,45.5483,45.3447,45.4002,8257.0
2020-10-20 10:15:00,49.07,49.14,48.96,49.0,21070.0,45.391,45.4558,45.2892,45.3262,21070.0
2020-10-20 10:20:00,49.03,49.03,48.92,49.0,12731.0,45.354,45.354,45.2522,45.3262,12731.0
2020-10-20 10:25:00,48.95,49.0,48.89,48.95,9415.0,45.28,45.3262,45.2245,45.28,9415.0
2020-10-20 10:30:00,48.98,49.0,48.84,48.9,14501.0,45.3077,45.3262,45.1782,45.2337,14501.0
2020-10-20 10:35:00,48.89,49.08,48.88,49.08,5135.0,45.2245,45.4002,45.2152,45.4002,5135.0
2020-10-20 10:40:00,49.07,49.23,49.07,49.2,14638.0,45.391,45.539,45.391,45.5113,14638.0
2020-10-20 10:45:00,49.19,49.34,49.17,49.34,13860.0,45.502,45.6408,45.4835,45.6408,13860.0
2020-10-20 10:50:00,49.27,49.39,49.25,49.36,14161.0,45.576,45.687,45.5575,45.6593,14161.0
2020-10-20 10:55:00,49.36,49.36,49.21,49.23,37693.0,45.6593,45.6593,45.5205,45.539,37693.0
2020-10-20 11:00:00,49.19,49.19,49.04,49.04,6613.0,45.502,45.502,45.3632,45.3632,6613.0
2020-10-20 11:05:00,49.05,49.08,48.93,48.97,15682.0,45.3725,45.4002,45.2615,45.2985,15682.0
2020-10-20 11:10:00,48.96,48.99,48.85,48.94,9187.0,45.2892,45.317,45.1875,45.2707,9187.0
2020-10-20 11:15:00,48.95,49.01,48.87,48.91,6226.0,45.28,45.3355,45.206,45.243,6226.0
2020-10-20 11:20:00,48.93,48.95,48.88,48.92,18881.0,45.2615,45.28,45.2152,45.2522,18881.0
2020-10-20 11:25:00,48.94,49.0,48.89,48.93,12355.0,45.2707,45.3262,45.2245,45.2615,12355.0
2020-10-20 11:30:00,48.93,48.96,48.89,48.95,5617.0,45.2615,45.2892,45.2245,45.28,5617.0
2020-10-20 11:35:00,48.96,49.04,48.96,49.01,4191.0,45.2892,45.3632,45.2892,45.3355,4191.0
2020-10-20 11:40:00,49.02,49.04,48.91,48.92,8396.0,45.3447,45.3632,45.243,45.2522,8396.0
2020-10-20 11:45:00,48.92,48.94,48.81,48.81,19397.0,45.2522,45.2707,45.1505,45.1505,19397.0
2020-10-20 11:50:00,48.83,48.84,48.73,48.8,19841.0,45.169,45.1782,45.0765,45.1412,19841.0
2020-10-20 11:55:00,48.8,48.84,48.73,48.83,13803.0,45.1412,45.1782,45.0765,45.169,13803.0
2020-10-20 12:00:00,48.79,48.83,48.76,48.8,5647.0,45.132,45.169,45.1042,45.1412,5647.0
2020-10-20 12:05:00,48.82,48.88,48.81,48.81,35449.0,45.1597,45.2152,45.1505,45.1505,35449.0
2020-10-20 12:10:00,48.81,48.87,48.79,48.8,6495.0,45.1505,45.206,45.132,45.1412,6495.0
2020-10-20 12:15:00,48.79,48.84,48.79,48.83,21593.0,45.132,45.1782,45.132,45.169,21593.0
2020-10-20 12:20:00,48.85,48.9,48.79,48.8,15719.0,45.1875,45.2337,45.132,45.1412,15719.0
2020-10-20 12:25:00,48.78,48.8,48.71,48.71,6134.0,45.1227,45.1412,45.058,45.058,6134.0
2020-10-20 12:30:00,48.7,49.05,48.69,49.02,6842.0,45.0487,45.3725,45.0395,45.3447,6842.0
2020-10-20 12:35:00,49.07,49.22,49.06,49.19,17058.0,45.391,45.5298,45.3817,45.502,17058.0
2020-10-20 12:40:00,49.19,49.25,49.09,49.11,11872.0,45.502,45.5575,45.4095,45.428,11872.0
2020-10-20 12:45:00,49.1,49.15,49.03,49.09,9384.0,45.4188,45.465,45.354,45.4095,9384.0
2020-10-20 12:50:00,49.12,49.2,49.07,49.14,20684.0,45.4373,45.5113,45.391,45.4558,20684.0
2020-10-20 12:55:00,49.15,49.26,49.13,49.26,8247.0,45.465,45.5668,45.4465,45.5668,8247.0
2020-10-20 13:00:00,49.23,49.3,49.15,49.25,7835.0,45.539,45.6038,45.465,45.5575,7835.0
2020-10-20 13:05:00,49.26,49.34,49.26,49.29,7131.0,45.5668,45.6408,45.5668,45.5945,7131.0
2020-10-20 13:10:00,49.25,49.34,49.24,49.31,5405.0,45.5575,45.6408,45.5483,45.613,5405.0
2020-10-20 13:15:00,49.3,49.34,49.25,49.3,8412.0,45.6038,45.6408,45.5575,45.6038,8412.0
2020-10-20 13:20:00,49.3,49.44,49.29,49.41,23299.0,45.6038,45.7333,45.5945,45.7055,23299.0
2020-10-20 13:25:00,49.42,49.52,49.41,49.48,11967.0,45.7148,45.8073,45.7055,45.7703,11967.0
2020-10-20 13:30:00,49.48,49.54,49.48,49.53,16037.0,45.7703,45.8258,45.7703,45.8165,16037.0
2020-10-20 13:35:00,49.52,49.56,49.45,49.48,7513.0,45.8073,45.8443,45.7425,45.7703,7513.0
2020-10-20 13:40:00,49.47,49.48,49.4,49.46,8955.0,45.761,45.7703,45.6963,45.7518,8955.0
2020-10-20 13:45:00,49.49,49.49,49.33,49.33,13462.0,45.7795,45.7795,45.6315,45.6315,13462.0
2020-10-20 13:50:00,49.33,49.35,49.21,49.21,5348.0,45.6315,45.65,45.5205,45.5205,5348.0
2020-10-20 13:55:00,49.2,49.2,49.08,49.17,7579.0,45.5113,45.5113,45.4002,45.4835,7579.0
2020-10-20 14:00:00,49.16,49.32,49.15,49.28,7610.0,45.4743,45.6223,45.465,45.5853,7610.0
2020-10-20 14:05:00,49.28,49.32,49.17,49.21,3980.0,45.5853,45.6223,45.4835,45.5205,3980.0
2020-10-20 14:10:00,49.2,49.21,49.15,49.2,1820.0,45.5113,45.5205,45.465,45.5113,1820.0
2020-10-20 14:15:00,49.19,49.23,49.16,49.19,2900.0,45.502,45.539,45.4743,45.502,2900.0
2020-10-20 14:20:00,49.19,49.2,49.12,49.15,5000.0,45.502,45.5113,45.4373,45.465,5000.0
2020-10-20 14:25:00,49.16,49.21,49.1,49.11,3529.0,45.4743,45.5205,45.4188,45.428,3529.0
2020-10-20 14:30:00,49.11,49.19,49.11,49.16,4200.0,45.428,45.502,45.428,45.4743,4200.0
2020-10-20 14:35:00,49.17,49.17,49.11,49.14,1818.0,45.4835,45.4835,45.428,45.4558,1818.0
2020-10-20 14:40:00,49.14,49.17,49.06,49.09,4730.0,45.4558,45.4835,45.3817,45.4095,4730.0
2020-10-20 14:45:00,49.06,49.08,49.01,49.01,2848.0,45.3817,45.4002,45.3355,45.3355,2848.0
2020-10-20 14:50:00,49.0,49.0,48.86,48.92,6551.0,45.3262,45.3262,45.1967,45.2522,6551.0
2020-10-20 14:55:00,48.9,48.94,48.87,48.87,54883.0,45.2337,45.2707,45.206,45.206,54883.0
2020-10-20 15:00:00,48.87,48.95,48.87,48.9,13967.0,45.206,45.28,45.206,45.2337,13967.0
2020-10-20 15:05:00,48.91,48.91,48.68,48.68,18653.0,45.243,45.243,45.0302,45.0302,18653.0
2020-10-20 15:10:00,48.63,48.82,48.59,48.82,15996.0,44.984,45.1597,44.947,45.1597,15996.0
2020-10-20 15:15:00,48.76,48.79,48.67,48.73,7294.0,45.1042,45.132,45.021,45.0765,7294.0
2020-10-20 15:20:00,48.71,48.8,48.69,48.8,3954.0,45.058,45.1412,45.0395,45.1412,3954.0
2020-10-20 15:25:00,48.78,48.9,48.76,48.9,4894.0,45.1227,45.2337,45.1042,45.2337,4894.0
2020-10-20 15:30:00,48.93,48.93,48.75,48.8,11683.0,45.2615,45.2615,45.095,45.1412,11683.0
2020-10-20 15:35:00,48.77,48.79,48.66,48.68,19036.0,45.1135,45.132,45.0117,45.0302,19036.0
2020-10-20 15:40:00,48.7,48.86,48.68,48.82,27230.0,45.0487,45.1967,45.0302,45.1597,27230.0
2020-10-20 15:45:00,48.82,48.91,48.8,48.8,14127.0,45.1597,45.243,45.1412,45.1412,14127.0
2020-10-20 15:50:00,48.83,48.87,48.7,48.77,31033.0,45.169,45.206,45.0487,45.1135,31033.0
2020-10-20 15:55:00,48.73,48.75,48.48,48.52,286631.0,45.0765,45.095,44.8452,44.8822,286631.0
2020-10-21 09:30:00,48.72,48.81,48.6,48.65,36995.0,45.0672,45.1505,44.9562,45.0025,36995.0
2020-10-21 09:35:00,48.63,48.7,48.58,48.64,15311.0,44.984,45.0487,44.9377,44.9932,15311.0
2020-10-21 09:40:00,48.64,49.02,48.64,49.02,19913.0,44.9932,45.3447,44.9932,45.3447,19913.0
2020-10-21 09:45:00,48.98,49.13,48.94,49.0,26701.0,45.3077,45.4465,45.2707,45.3262,26701.0
2020-10-21 09:50:00,49.01,49.1,48.95,49.04,16676.0,45.3355,45.4188,45.28,45.3632,16676.0
2020-10-21 09:55:00,49.07,49.13,48.97,49.02,12616.0,45.391,45.4465,45.2985,45.3447,12616.0
2020-10-21 10:00:00,49.02,49.12,48.93,49.12,16366.0,45.3447,45.4373,45.2615,45.4373,16366.0
2020-10-21 10:05:00,49.11,49.21,49.09,49.09,11019.0,45.428,45.5205,45.4095,45.4095,11019.0
2020-10-21 10:10:00,49.04,49.25,49.04,49.23,4863.0,45.3632,45.5575,45.3632,45.539,4863.0
2020-10-21 10:15:00,49.25,49.25,49.12,49.2,5578.0,45.5575,45.5575,45.4373,45.5113,5578.0
2020-10-21 10:20:00,49.2,49.2,49.08,49.14,10724.0,45.5113,45.5113,45.4002,45.4558,10724.0
2020-10-21 10:25:00,49.13,49.18,49.1,49.1,7341.0,45.4465,45.4928,45.4188,45.4188,7341.0
2020-10-21 10:30:00,49.06,49.21,49.05,49.16,11628.0,45.3817,45.5205,45.3725,45.4743,11628.0
2020-10-21 10:35:00,49.18,49.26,49.09,49.25,15802.0,45.4928,45.5668,45.4095,45.5575,15802.0
2020-10-21 10:40:00,49.22,49.26,49.15,49.22,6328.0,45.5298,45.5668,45.465,45.5298,6328.0
2020-10-21 10:45:00,49.21,49.22,49.06,49.08,64691.0,45.5205,45.5298,45.3817,45.4002,64691.0
2020-10-21 10:50:00,49.06,49.1,49.01,49.02,16566.0,45.3817,45.4188,45.3355,45.3447,16566.0
2020-10-21 10:55:00,49.05,49.11,48.97,48.98,13323.0,45.3725,45.428,45.2985,45.3077,13323.0
2020-10-21 11:00:00,48.95,48.95,48.84,48.88,11105.0,45.28,45.28,45.1782,45.2152,11105.0
2020-10-21 11:05:00,48.84,48.88,48.76,48.79,6111.0,45.1782,45.2152,45.1042,45.132,6111.0
2020-10-21 11:10:00,48.75,48.79,48.68,48.74,28390.0,45.095,45.132,45.0302,45.0857,28390.0
2020-10-21 11:15:00,48.75,48.77,48.65,48.75,25757.0,45.095,45.1135,45.0025,45.095,25757.0
2020-10-21 11:20:00,48.77,48.78,48.71,48.77,8593.0,45.1135,45.1227,45.058,45.1135,8593.0
2020-10-21 11:25:00,48.76,48.76,48.64,48.69,7637.0,45.1042,45.1042,44.9932,45.0395,7637.0
2020-10-21 11:30:00,48.73,48.83,48.73,48.82,5607.0,45.0765,45.169,45.0765,45.1597,5607.0
2020-10-21 11:35:00,48.78,48.84,48.77,48.81,5566.0,45.1227,45.1782,45.1135,45.1505,5566.0
2020-10-21 11:40:00,48.82,48.86,48.79,48.84,12304.0,45.1597,45.1967,45.132,45.1782,12304.0
2020-10-21 11:45:00,48.82,48.87,48.8,48.87,8953.0,45.1597,45.206,45.1412,45.206,8953.0
2020-10-21 11:50:00,48.86,48.87,48.83,48.86,5033.0,45.1967,45.206,45.169,45.1967,5033.0
2020-10-21 11:55:00,48.86,48.86,48.72,48.76,9036.0,45.1967,45.1967,45.0672,45.1042,9036.0
2020-10-21 12:00:00,48.8,48.92,48.8,48.86,2318.0,45.1412,45.2522,45.1412,45.1967,2318.0
2020-10-21 12:05:00,48.85,48.94,48.84,48.93,4028.0,45.1875,45.2707,45.1782,45.2615,4028.0
2020-10-21 12:10:00,48.93,48.93,48.8,48.83,8609.0,45.2615,45.2615,45.1412,45.169,8609.0
2020-10-21 12:15:00,48.83,48.89,48.76,48.77,15676.0,45.169,45.2245,45.1042,45.1135,15676.0
2020-10-21 12:20:00,48.79,49.0,48.79,48.93,12765.0,45.132,45.3262,45.132,45.2615,12765.0
2020-10-21 12:25:00,48.94,48.97,48.86,48.93,6186.0,45.2707,45.2985,45.1967,45.2615,6186.0
2020-10-21 12:30:00,48.88,48.89,48.77,48.84,6202.0,45.2152,45.2245,45.1135,45.1782,6202.0
2020-10-21 12:35:00,48.8,48.84,48.77,48.82,7493.0,45.1412,45.1782,45.1135,45.1597,7493.0
2020-10-21 12:40:00,48.8,48.83,48.76,48.82,5249.0,45.1412,45.169,45.1042,45.1597,5249.0
2020-10-21 12:45:00,48.81,48.85,48.76,48.79,6391.0,45.1505,45.1875,45.1042,45.132,6391.0
2020-10-21 12:50:00,48.77,48.85,48.76,48.79,3908.0,45.1135,45.1875,45.1042,45.132,3908.0
2020-10-21 12:55:00,48.76,48.78,48.69,48.77,14413.0,45.1042,45.1227,45.0395,45.1135,14413.0
2020-10-21 13:00:00,48.75,48.87,48.75,48.86,9014.0,45.095,45.206,45.095,45.1967,9014.0
2020-10-21 13:05:00,48.87,48.92,48.79,48.83,17089.0,45.206,45.2522,45.132,45.169,17089.0
2020-10-21 13:10:00,48.79,48.86,48.75,48.8,12235.0,45.132,45.1967,45.095,45.1412,12235.0
2020-10-21 13:15:00,48.79,48.84,48.75,48.78,40896.0,45.132,45.1782,45.095,45.1227,40896.0
2020-10-21 13:20:00,48.81,48.85,48.75,48.75,9556.0,45.1505,45.1875,45.095,45.095,9556.0
2020-10-21 13:25:00,48.74,48.76,48.71,48.72,9230.0,45.0857,45.1042,45.058,45.0672,9230.0
2020-10-21 13:30:00,48.72,48.74,48.7,48.72,6812.0,45.0672,45.0857,45.0487,45.0672,6812.0
2020-10-21 13:35:00,48.72,48.75,48.6,48.61,99704.0,45.0672,45.095,44.9562,44.9655,99704.0
2020-10-21 13:40:00,48.61,48.65,48.6,48.61,7994.0,44.9655,45.0025,44.9562,44.9655,7994.0
2020-10-21 13:45:00,48.6,48.7,48.59,48.7,9357.0,44.9562,45.0487,44.947,45.0487,9357.0
2020-10-21 13:50:00,48.69,48.7,48.61,48.62,13658.0,45.0395,45.0487,44.9655,44.9747,13658.0
2020-10-21 13:55:00,48.63,48.75,48.63,48.67,11352.0,44.984,45.095,44.984,45.021,11352.0
2020-10-21 14:00:00,48.7,48.74,48.65,48.66,83705.0,45.0487,45.0857,45.0025,45.0117,83705.0
2020-10-21 14:05:00,48.66,48.73,48.61,48.68,20095.0,45.0117,45.0765,44.9655,45.0302,20095.0
2020-10-21 14:10:00,48.68,48.81,48.65,48.78,13822.0,45.0302,45.1505,45.0025,45.1227,13822.0
2020-10-21 14:15:00,48.8,48.86,48.75,48.75,14757.0,45.1412,45.1967,45.095,45.095,14757.0
2020-10-21 14:20:00,48.76,48.85,48.75,48.84,9323.0,45.1042,45.1875,45.095,45.1782,9323.0
2020-10-21 14:25:00,48.83,48.89,48.8,48.82,14163.0,45.169,45.2245,45.1412,45.1597,14163.0
2020-10-21 14:30:00,48.82,48.87,48.82,48.86,9091.0,45.1597,45.206,45.1597,45.1967,9091.0
2020-10-21 14:35:00,48.87,48.87,48.78,48.8,13587.0,45.206,45.206,45.1227,45.1412,13587.0
2020-10-21 14:40:00,48.8,48.87,48.79,48.83,11077.0,45.1412,45.206,45.132,45.169,11077.0
2020-10-21 14:45:00,48.84,48.86,48.81,48.82,13371.0,45.1782,45.1967,45.1505,45.1597,13371.0
2020-10-21 14:50:00,48.81,48.83,48.78,48.78,12308.0,45.1505,45.169,45.1227,45.1227,12308.0
2020-10-21 14:55:00,48.8,48.86,48.79,48.85,9938.0,45.1412,45.1967,45.132,45.1875,9938.0
2020-10-21 15:00:00,48.85,48.92,48.81,48.82,15640.0,45.1875,45.2522,45.1505,45.1597,15640.0
2020-10-21 15:05:00,48.82,48.83,48.75,48.78,10761.0,45.1597,45.169,45.095,45.1227,10761.0
2020-10-21 15:10:00,48.77,48.82,48.76,48.77,16402.0,45.1135,45.1597,45.1042,45.1135,16402.0
2020-10-21 15:15:00,48.76,48.81,48.72,48.78,13958.0,45.1042,45.1505,45.0672,45.1227,13958.0
2020-10-21 15:20:00,48.79,48.88,48.78,48.83,12213.0,45.132,45.2152,45.1227,45.169,12213.0
2020-10-21 15:25:00,48.84,48.89,48.81,48.89,15186.0,45.1782,45.2245,45.1505,45.2245,15186.0
2020-10-21 15:30:00,48.9,48.94,48.8,48.82,19079.0,45.2337,45.2707,45.1412,45.1597,19079.0
2020-10-21 15:35:00,48.83,48.85,48.78,48.81,17360.0,45.169,45.1875,45.1227,45.1505,17360.0
2020-10-21 15:40:00,48.81,48.82,48.69,48.69,27829.0,45.1505,45.1597,45.0395,45.0395,27829.0
2020-10-21 15:45:00,48.68,48.69,48.62,48.63,30781.0,45.0302,45.0395,44.9747,44.984,30781.0
2020-10-21 15:50:00,48.64,48.72,48.62,48.69,37243.0,44.9932,45.0672,44.9747,45.0395,37243.0
2020-10-21 15:55:00,48.67,48.71,48.43,48.44,142694.0,45.021,45.058,44.799,44.8082,142694.0
2020-10-22 09:30:00,48.11,48.76,48.11,48.67,77625.0,44.503,45.1042,44.503,45.021,77625.0
2020-10-22 09:35:00,48.66,48.95,48.65,48.74,17736.0,45.0117,45.28,45.0025,45.0857,17736.0
2020-10-22 09:40:00,48.76,49.23,48.62,49.23,23640.0,45.1042,45.539,44.9747,45.539,23640.0
2020-10-22 09:45:00,49.19,49.32,48.92,49.07,35531.0,45.502,45.6223,45.2522,45.391,35531.0
2020-10-22 09:50:00,49.1,49.25,48.98,49.23,9321.0,45.4188,45.5575,45.3077,45.539,9321.0
2020-10-22 09:55:00,49.25,49.74,49.25,49.53,150078.0,45.5575,46.0108,45.5575,45.8165,150078.0
2020-10-22 10:00:00,49.54,49.66,49.27,49.59,28140.0,45.8258,45.9368,45.576,45.872,28140.0
2020-10-22 10:05:00,49.61,49.74,49.54,49.6,19194.0,45.8905,46.0108,45.8258,45.8813,19194.0
2020-10-22 10:10:00,49.56,49.58,49.35,49.54,7105.0,45.8443,45.8628,45.65,45.8258,7105.0
2020-10-22 10:15:00,49.54,49.59,49.32,49.46,14567.0,45.8258,45.872,45.6223,45.7518,14567.0
2020-10-22 10:20:00,49.49,49.49,49.28,49.3,13319.0,45.7795,45.7795,45.5853,45.6038,13319.0
2020-10-22 10:25:00,49.34,49.44,49.34,49.34,5703.0,45.6408,45.7333,45.6408,45.6408,5703.0
2020-10-22 10:30:00,49.3,49.45,49.23,49.35,9233.0,45.6038,45.7425,45.539,45.65,9233.0
2020-10-22 10:35:00,49.35,49.46,49.34,49.36,8904.0,45.65,45.7518,45.6408,45.6593,8904.0
2020-10-22 10:40:00,49.33,49.36,49.19,49.25,14469.0,45.6315,45.6593,45.502,45.5575,14469.0
2020-10-22 10:45:00,49.25,49.4,49.17,49.37,10181.0,45.5575,45.6963,45.4835,45.6685,10181.0
2020-10-22 10:50:00,49.4,49.59,49.31,49.54,17355.0,45.6963,45.872,45.613,45.8258,17355.0
2020-10-22 10:55:00,49.6,49.74,49.54,49.66,15510.0,45.8813,46.0108,45.8258,45.9368,15510.0
2020-10-22 11:00:00,49.71,49.79,49.68,49.77,10927.0,45.983,46.057,45.9553,46.0385,10927.0
2020-10-22 11:05:00,49.75,50.04,49.73,50.0,20875.0,46.02,46.2883,46.0015,46.2513,20875.0
2020-10-22 11:10:00,50.0,50.05,49.95,50.03,15613.0,46.2513,46.2975,46.205,46.279,15613.0
2020-10-22 11:15:00,50.04,50.07,49.91,50.05,9024.0,46.2883,46.316,46.168,46.2975,9024.0
2020-10-22 11:20:00,50.05,50.2,49.95,50.2,15309.0,46.2975,46.4363,46.205,46.4363,15309.0
2020-10-22 11:25:00,50.17,50.22,50.11,50.11,9442.0,46.4085,46.4548,46.353,46.353,9442.0
2020-10-22 11:30:00,50.16,50.16,49.97,50.0,10612.0,46.3993,46.3993,46.2235,46.2513,10612.0
2020-10-22 11:35:00,49.98,50.06,49.81,49.82,10961.0,46.2328,46.3068,46.0755,46.0848,10961.0
2020-10-22 11:40:00,49.82,49.82,49.66,49.66,7561.0,46.0848,46.0848,45.9368,45.9368,7561.0
2020-10-22 11:45:00,49.67,49.8,49.62,49.71,5992.0,45.946,46.0663,45.8998,45.983,5992.0
2020-10-22 11:50:00,49.69,49.75,49.56,49.56,12355.0,45.9645,46.02,45.8443,45.8443,12355.0
2020-10-22 11:55:00,49.58,49.58,49.5,49.55,2756.0,45.8628,45.8628,45.7888,45.835,2756.0
2020-10-22 12:00:00,49.53,49.66,49.52,49.52,3635.0,45.8165,45.9368,45.8073,45.8073,3635.0
2020-10-22 12:05:00,49.54,49.58,49.47,49.47,6848.0,45.8258,45.8628,45.761,45.761,6848.0
2020-10-22 12:10:00,49.47,49.47,49.37,49.46,2503.0,45.761,45.761,45.6685,45.7518,2503.0
2020-10-22 12:15:00,49.46,49.51,49.34,49.5,6755.0,45.7518,45.798,45.6408,45.7888,6755.0
2020-10-22 12:20:00,49.55,49.59,49.53,49.59,3031.0,45.835,45.872,45.8165,45.872,3031.0
2020-10-22 12:25:00,49.57,49.63,49.56,49.63,3183.0,45.8535,45.909,45.8443,45.909,3183.0
2020-10-22 12:30:00,49.63,49.68,49.58,49.66,13054.0,45.909,45.9553,45.8628,45.9368,13054.0
2020-10-22 12:35:00,49.63,49.71,49.62,49.71,5075.0,45.909,45.983,45.8998,45.983,5075.0
2020-10-22 12:40:00,49.73,49.8,49.72,49.74,6569.0,46.0015,46.0663,45.9923,46.0108,6569.0
2020-10-22 12:45:00,49.74,49.79,49.67,49.79,9308.0,46.0108,46.057,45.946,46.057,9308.0
2020-10-22 12:50:00,49.81,49.82,49.71,49.71,4526.0,46.0755,46.0848,45.983,45.983,4526.0
2020-10-22 12:55:00,49.7,49.73,49.66,49.67,4192.0,45.9738,46.0015,45.9368,45.946,4192.0
2020-10-22 13:00:00,49.7,49.74,49.66,49.69,5986.0,45.9738,46.0108,45.9368,45.9645,5986.0
2020-10-22 13:05:00,49.68,49.73,49.64,49.67,10846.0,45.9553,46.0015,45.9183,45.946,10846.0
2020-10-22 13:10:00,49.66,49.81,49.65,49.78,7731.0,45.9368,46.0755,45.9275,46.0478,7731.0
2020-10-22 13:15:00,49.8,49.83,49.75,49.79,7704.0,46.0663,46.094,46.02,46.057,7704.0
2020-10-22 13:20:00,49.76,49.76,49.61,49.64,5361.0,46.0293,46.0293,45.8905,45.9183,5361.0
2020-10-22 13:25:00,49.64,49.67,49.62,49.66,2744.0,45.9183,45.946,45.8998,45.9368,2744.0
2020-10-22 13:30:00,49.66,49.71,49.63,49.64,6045.0,45.9368,45.983,45.909,45.9183,6045.0
2020-10-22 13:35:00,49.69,49.69,49.6,49.64,5864.0,45.9645,45.9645,45.8813,45.9183,5864.0
2020-10-22 13:40:00,49.65,49.75,49.62,49.73,5714.0,45.9275,46.02,45.8998,46.0015,5714.0
2020-10-22 13:45:00,49.75,49.77,49.68,49.71,4697.0,46.02,46.0385,45.9553,45.983,4697.0
2020-10-22 13:50:00,49.71,49.84,49.7,49.78,15182.0,45.983,46.1033,45.9738,46.0478,15182.0
2020-10-22 13:55:00,49.81,49.91,49.75,49.89,25290.0,46.0755,46.168,46.02,46.1495,25290.0
2020-10-22 14:00:00,49.89,49.92,49.81,49.84,14895.0,46.1495,46.1773,46.0755,46.1033,14895.0
2020-10-22 14:05:00,49.81,49.92,49.81,49.9,15361.0,46.0755,46.1773,46.0755,46.1588,15361.0
2020-10-22 14:10:00,49.9,49.94,49.88,49.94,4238.0,46.1588,46.1958,46.1403,46.1958,4238.0
2020-10-22 14:15:00,49.94,49.96,49.89,49.91,10336.0,46.1958,46.2143,46.1495,46.168,10336.0
2020-10-22 14:20:00,49.92,49.93,49.87,49.89,15421.0,46.1773,46.1865,46.131,46.1495,15421.0
2020-10-22 14:25:00,49.89,49.9,49.77,49.8,47947.0,46.1495,46.1588,46.0385,46.0663,47947.0
2020-10-22 14:30:00,49.8,49.82,49.75,49.8,54108.0,46.0663,46.0848,46.02,46.0663,54108.0
2020-10-22 14:35:00,49.83,49.93,49.83,49.93,3537.0,46.094,46.1865,46.094,46.1865,3537.0
2020-10-22 14:40:00,49.93,50.04,49.92,49.99,18939.0,46.1865,46.2883,46.1773,46.242,18939.0
2020-10-22 14:45:00,49.97,50.08,49.97,49.99,9961.0,46.2235,46.3253,46.2235,46.242,9961.0
2020-10-22 14:50:00,50.01,50.05,49.99,50.02,7989.0,46.2605,46.2975,46.242,46.2698,7989.0
2020-10-22 14:55:00,49.99,50.04,49.97,50.01,16942.0,46.242,46.2883,46.2235,46.2605,16942.0
2020-10-22 15:00:00,50.02,50.06,49.98,50.0,16005.0,46.2698,46.3068,46.2328,46.2513,16005.0
2020-10-22 15:05:00,50.02,50.02,49.85,49.87,12887.0,46.2698,46.2698,46.1125,46.131,12887.0
2020-10-22 15:10:00,49.88,49.95,49.86,49.94,17259.0,46.1403,46.205,46.1218,46.1958,17259.0
2020-10-22 15:15:00,49.95,49.98,49.88,49.96,14966.0,46.205,46.2328,46.1403,46.2143,14966.0
2020-10-22 15:20:00,49.95,49.97,49.88,49.96,9701.0,46.205,46.2235,46.1403,46.2143,9701.0
2020-10-22 15:25:00,49.97,50.02,49.94,49.98,13972.0,46.2235,46.2698,46.1958,46.2328,13972.0
2020-10-22 15:30:00,50.02,50.07,49.99,50.05,10026.0,46.2698,46.316,46.242,46.2975,10026.0
2020-10-22 15:35:00,50.05,50.07,49.97,49.98,23158.0,46.2975,46.316,46.2235,46.2328,23158.0
2020-10-22 15:40:00,49.97,49.98,49.9,49.93,54352.0,46.2235,46.2328,46.1588,46.1865,54352.0
2020-10-22 15:45:00,49.95,49.97,49.79,49.83,34421.0,46.205,46.2235,46.057,46.094,34421.0
2020-10-22 15:50:00,49.85,49.88,49.77,49.86,49418.0,46.1125,46.1403,46.0385,46.1218,49418.0
2020-10-22 15:55:00,49.83,50.01,49.71,49.91,145144.0,46.094,46.2605,45.983,46.168,145144.0
2020-10-23 09:30:00,50.28,50.7,50.25,50.62,63226.0,46.5103,46.8988,46.4825,46.8248,63226.0
2020-10-23 09:35:00,50.6,50.6,50.3,50.34,17055.0,46.8063,46.8063,46.5288,46.5658,17055.0
2020-10-23 09:40:00,50.34,50.5,50.28,50.32,25693.0,46.5658,46.7138,46.5103,46.5473,25693.0
2020-10-23 09:45:00,50.32,50.32,49.91,49.98,25744.0,46.5473,46.5473,46.168,46.2328,25744.0
2020-10-23 09:50:00,49.97,50.1,49.9,50.0,14092.0,46.2235,46.3438,46.1588,46.2513,14092.0
2020-10-23 09:55:00,50.01,50.06,49.79,49.79,17776.0,46.2605,46.3068,46.057,46.057,17776.0
2020-10-23 10:00:00,49.8,49.93,49.77,49.82,12742.0,46.0663,46.1865,46.0385,46.0848,12742.0
2020-10-23 10:05:00,49.79,49.81,49.61,49.68,17870.0,46.057,46.0755,45.8905,45.9553,17870.0
2020-10-23 10:10:00,49.68,49.8,49.63,49.75,9277.0,45.9553,46.0663,45.909,46.02,9277.0
2020-10-23 10:15:00,49.73,49.85,49.68,49.75,28341.0,46.0015,46.1125,45.9553,46.02,28341.0
2020-10-23 10:20:00,49.74,49.8,49.72,49.75,20874.0,46.0108,46.0663,45.9923,46.02,20874.0
2020-10-23 10:25:00,49.75,49.82,49.74,49.75,5157.0,46.02,46.0848,46.0108,46.02,5157.0
2020-10-23 10:30:00,49.78,49.99,49.75,49.99,11012.0,46.0478,46.242,46.02,46.242,11012.0
2020-10-23 10:35:00,50.0,50.15,49.99,50.15,11947.0,46.2513,46.39,46.242,46.39,11947.0
2020-10-23 10:40:00,50.12,50.25,50.11,50.24,11110.0,46.3623,46.4825,46.353,46.4733,11110.0
2020-10-23 10:45:00,50.26,50.26,50.13,50.13,8694.0,46.4918,46.4918,46.3715,46.3715,8694.0
2020-10-23 10:50:00,50.09,50.18,50.01,50.14,12552.0,46.3345,46.4178,46.2605,46.3808,12552.0
2020-10-23 10:55:00,50.14,50.15,50.0,50.03,6675.0,46.3808,46.39,46.2513,46.279,6675.0
2020-10-23 11:00:00,50.02,50.03,49.81,49.88,17341.0,46.2698,46.279,46.0755,46.1403,17341.0
2020-10-23 11:05:00,49.86,50.04,49.82,49.93,9674.0,46.1218,46.2883,46.0848,46.1865,9674.0
2020-10-23 11:10:00,49.98,50.05,49.94,50.0,9218.0,46.2328,46.2975,46.1958,46.2513,9218.0
2020-10-23 11:15:00,50.02,50.21,49.98,50.16,19595.0,46.2698,46.4455,46.2328,46.3993,19595.0
2020-10-23 11:20:00,50.16,50.18,50.09,50.09,7997.0,46.3993,46.4178,46.3345,46.3345,7997.0
2020-10-23 11:25:00,50.09,50.14,50.01,50.14,4922.0,46.3345,46.3808,46.2605,46.3808,4922.0
2020-10-23 11:30:00,50.13,50.14,50.08,50.11,5879.0,46.3715,46.3808,46.3253,46.353,5879.0
2020-10-23 11:35:00,50.12,50.22,50.1,50.18,8309.0,46.3623,46.4548,46.3438,46.4178,8309.0
2020-10-23 11:40:00,50.19,50.2,50.12,50.15,7185.0,46.427,46.4363,46.3623,46.39,7185.0
2020-10-23 11:45:00,50.12,50.12,50.01,50.04,24158.0,46.3623,46.3623,46.2605,46.2883,24158.0
2020-10-23 11:50:00,50.08,50.08,50.01,50.01,7829.0,46.3253,46.3253,46.2605,46.2605,7829.0
2020-10-23 11:55:00,50.0,50.0,49.93,49.99,3591.0,46.2513,46.2513,46.1865,46.242,3591.0
2020-10-23 12:00:00,49.97,50.1,49.95,50.04,12851.0,46.2235,46.3438,46.205,46.2883,12851.0
2020-10-23 12:05:00,50.03,50.11,49.92,50.08,20352.0,46.279,46.353,46.1773,46.3253,20352.0
2020-10-23 12:10:00,50.06,50.07,49.95,49.97,9147.0,46.3068,46.316,46.205,46.2235,9147.0
2020-10-23 12:15:00,49.97,50.07,49.92,50.01,13931.0,46.2235,46.316,46.1773,46.2605,13931.0
2020-10-23 12:20:00,50.04,50.09,49.97,50.08,12490.0,46.2883,46.3345,46.2235,46.3253,12490.0
2020-10-23 12:25:00,50.05,50.06,49.98,50.04,28444.0,46.2975,46.3068,46.2328,46.2883,28444.0
2020-10-23 12:30:00,50.03,50.15,50.01,50.14,7524.0,46.279,46.39,46.2605,46.3808,7524.0
2020-10-23 12:35:00,50.15,50.18,50.09,50.17,8324.0,46.39,46.4178,46.3345,46.4085,8324.0
2020-10-23 12:40:00,50.14,50.18,50.14,50.15,7238.0,46.3808,46.4178,46.3808,46.39,7238.0
2020-10-23 12:45:00,50.15,50.21,50.14,50.19,9396.0,46.39,46.4455,46.3808,46.427,9396.0
2020-10-23 12:50:00,50.19,50.19,50.08,50.15,20016.0,46.427,46.427,46.3253,46.39,20016.0
2020-10-23 12:55:00,50.17,50.18,50.04,50.07,5912.0,46.4085,46.4178,46.2883,46.316,5912.0
2020-10-23 13:00:00,50.06,50.19,50.06,50.17,7298.0,46.3068,46.427,46.3068,46.4085,7298.0
2020-10-23 13:05:00,50.18,50.19,50.13,50.14,6937.0,46.4178,46.427,46.3715,46.3808,6937.0
2020-10-23 13:10:00,50.12,50.16,50.11,50.13,7167.0,46.3623,46.3993,46.353,46.3715,7167.0
2020-10-23 13:15:00,50.15,50.17,50.09,50.11,10232.0,46.39,46.4085,46.3345,46.353,10232.0
2020-10-23 13:20:00,50.09,50.23,50.09,50.2,7279.0,46.3345,46.464,46.3345,46.4363,7279.0
2020-10-23 13:25:00,50.18,50.22,50.16,50.22,8039.0,46.4178,46.4548,46.3993,46.4548,8039.0
2020-10-23 13:30:00,50.21,50.23,50.16,50.16,8437.0,46.4455,46.464,46.3993,46.3993,8437.0
2020-10-23 13:35:00,50.18,50.19,50.15,50.17,14124.0,46.4178,46.427,46.39,46.4085,14124.0
2020-10-23 13:40:00,50.17,50.19,50.17,50.19,7908.0,46.4085,46.427,46.4085,46.427,7908.0
2020-10-23 13:45:00,50.2,50.21,50.16,50.16,12507.0,46.4363,46.4455,46.3993,46.3993,12507.0
2020-10-23 13:50:00,50.16,50.18,50.05,50.09,14635.0,46.3993,46.4178,46.2975,46.3345,14635.0
2020-10-23 13:55:00,50.09,50.19,50.07,50.16,8355.0,46.3345,46.427,46.316,46.3993,8355.0
2020-10-23 14:00:00,50.17,50.17,50.01,50.04,16008.0,46.4085,46.4085,46.2605,46.2883,16008.0
2020-10-23 14:05:00,50.04,50.07,49.99,49.99,9627.0,46.2883,46.316,46.242,46.242,9627.0
2020-10-23 14:10:00,50.01,50.05,49.94,50.05,20695.0,46.2605,46.2975,46.1958,46.2975,20695.0
2020-10-23 14:15:00,50.04,50.11,50.02,50.07,12206.0,46.2883,46.353,46.2698,46.316,12206.0
2020-10-23 14:20:00,50.07,50.12,50.06,50.1,11514.0,46.316,46.3623,46.3068,46.3438,11514.0
2020-10-23 14:25:00,50.11,50.12,50.08,50.09,5492.0,46.353,46.3623,46.3253,46.3345,5492.0
2020-10-23 14:30:00,50.09,50.14,50.08,50.09,10443.0,46.3345,46.3808,46.3253,46.3345,10443.0
2020-10-23 14:35:00,50.09,50.1,50.04,50.07,11915.0,46.3345,46.3438,46.2883,46.316,11915.0
2020-10-23 14:40:00,50.06,50.08,49.98,49.98,9895.0,46.3068,46.3253,46.2328,46.2328,9895.0
2020-10-23 14:45:00,49.98,50.05,49.97,50.03,9918.0,46.2328,46.2975,46.2235,46.279,9918.0
2020-10-23 14:50:00,50.04,50.04,49.98,50.02,9749.0,46.2883,46.2883,46.2328,46.2698,9749.0
2020-10-23 14:55:00,50.02,50.07,50.01,50.04,14423.0,46.2698,46.316,46.2605,46.2883,14423.0
2020-10-23 15:00:00,50.04,50.13,50.03,50.11,13378.0,46.2883,46.3715,46.279,46.353,13378.0
2020-10-23 15:05:00,50.11,50.13,50.09,50.12,11956.0,46.353,46.3715,46.3345,46.3623,11956.0
2020-10-23 15:10:00,50.12,50.17,50.09,50.14,10861.0,46.3623,46.4085,46.3345,46.3808,10861.0
2020-10-23 15:15:00,50.15,50.16,50.12,50.13,12331.0,46.39,46.3993,46.3623,46.3715,12331.0
2020-10-23 15:20:00,50.13,50.29,50.12,50.18,37345.0,46.3715,46.5195,46.3623,46.4178,37345.0
2020-10-23 15:25:00,50.18,50.18,50.12,50.18,11286.0,46.4178,46.4178,46.3623,46.4178,11286.0
2020-10-23 15:30:00,50.17,50.17,50.09,50.09,7190.0,46.4085,46.4085,46.3345,46.3345,7190.0
2020-10-23 15:35:00,50.1,50.12,50.08,50.12,13489.0,46.3438,46.3623,46.3253,46.3623,13489.0
2020-10-23 15:40:00,50.11,50.16,50.11,50.15,21625.0,46.353,46.3993,46.353,46.39,21625.0
2020-10-23 15:45:00,50.15,50.17,50.12,50.17,32720.0,46.39,46.4085,46.3623,46.4085,32720.0
2020-10-23 15:50:00,50.17,50.17,50.09,50.16,44446.0,46.4085,46.4085,46.3345,46.3993,44446.0
2020-10-23 15:55:00,50.16,50.23,50.08,50.21,140483.0,46.3993,46.464,46.3253,46.4455,140483.0
2020-10-26 09:30:00,49.6,49.61,48.96,49.07,73413.0,45.8813,45.8905,45.2892,45.391,73413.0
2020-10-26 09:35:00,49.09,49.16,49.0,49.01,13008.0,45.4095,45.4743,45.3262,45.3355,13008.0
2020-10-26 09:40:00,49.01,49.01,48.68,48.85,104728.0,45.3355,45.3355,45.0302,45.1875,104728.0
2020-10-26 09:45:00,48.84,48.93,48.72,48.86,30738.0,45.1782,45.2615,45.0672,45.1967,30738.0
2020-10-26 09:50:00,48.85,49.07,48.79,49.04,21954.0,45.1875,45.391,45.132,45.3632,21954.0
2020-10-26 09:55:00,49.01,49.15,48.94,49.15,13518.0,45.3355,45.465,45.2707,45.465,13518.0
2020-10-26 10:00:00,49.15,49.16,48.92,49.04,18224.0,45.465,45.4743,45.2522,45.3632,18224.0
2020-10-26 10:05:00,49.05,49.09,48.9,49.06,9059.0,45.3725,45.4095,45.2337,45.3817,9059.0
2020-10-26 10:10:00,49.01,49.09,48.99,48.99,3274.0,45.3355,45.4095,45.317,45.317,3274.0
2020-10-26 10:15:00,49.06,49.09,48.96,48.96,5692.0,45.3817,45.4095,45.2892,45.2892,5692.0
2020-10-26 10:20:00,48.99,49.06,48.9,49.04,7097.0,45.317,45.3817,45.2337,45.3632,7097.0
2020-10-26 10:25:00,49.0,49.0,48.85,48.93,5415.0,45.3262,45.3262,45.1875,45.2615,5415.0
2020-10-26 10:30:00,48.91,48.94,48.72,48.74,19850.0,45.243,45.2707,45.0672,45.0857,19850.0
2020-10-26 10:35:00,48.73,48.78,48.65,48.76,15259.0,45.0765,45.1227,45.0025,45.1042,15259.0
2020-10-26 10:40:00,48.75,48.8,48.63,48.7,10331.0,45.095,45.1412,44.984,45.0487,10331.0
2020-10-26 10:45:00,48.73,48.76,48.59,48.71,23383.0,45.0765,45.1042,44.947,45.058,23383.0
2020-10-26 10:50:00,48.69,48.7,48.63,48.66,15413.0,45.0395,45.0487,44.984,45.0117,15413.0
2020-10-26 10:55:00,48.7,48.85,48.67,48.71,23247.0,45.0487,45.1875,45.021,45.058,23247.0
2020-10-26 11:00:00,48.71,48.75,48.66,48.74,12003.0,45.058,45.095,45.0117,45.0857,12003.0
2020-10-26 11:05:00,48.73,48.73,48.65,48.7,6025.0,45.0765,45.0765,45.0025,45.0487,6025.0
2020-10-26 11:10:00,48.73,48.79,48.66,48.66,9254.0,45.0765,45.132,45.0117,45.0117,9254.0
2020-10-26 11:15:00,48.66,48.69,48.54,48.59,12456.0,45.0117,45.0395,44.9007,44.947,12456.0
2020-10-26 11:20:00,48.61,48.74,48.59,48.73,7200.0,44.9655,45.0857,44.947,45.0765,7200.0
2020-10-26 11:25:00,48.75,48.83,48.73,48.83,7682.0,45.095,45.169,45.0765,45.169,7682.0
2020-10-26 11:30:00,48.85,48.85,48.68,48.68,6360.0,45.1875,45.1875,45.0302,45.0302,6360.0
2020-10-26 11:35:00,48.71,48.77,48.71,48.76,3125.0,45.058,45.1135,45.058,45.1042,3125.0
2020-10-26 11:40:00,48.76,48.76,48.64,48.76,4697.0,45.1042,45.1042,44.9932,45.1042,4697.0
2020-10-26 11:45:00,48.74,48.75,48.65,48.68,5038.0,45.0857,45.095,45.0025,45.0302,5038.0
2020-10-26 11:50:00,48.67,48.69,48.56,48.6,9057.0,45.021,45.0395,44.9192,44.9562,9057.0
2020-10-26 11:55:00,48.59,48.81,48.59,48.74,6107.0,44.947,45.1505,44.947,45.0857,6107.0
2020-10-26 12:00:00,48.74,48.8,48.74,48.77,3499.0,45.0857,45.1412,45.0857,45.1135,3499.0
2020-10-26 12:05:00,48.77,48.77,48.68,48.7,3995.0,45.1135,45.1135,45.0302,45.0487,3995.0
2020-10-26 12:10:00,48.7,48.7,48.56,48.58,4046.0,45.0487,45.0487,44.9192,44.9377,4046.0
2020-10-26 12:15:00,48.59,48.62,48.58,48.58,3404.0,44.947,44.9747,44.9377,44.9377,3404.0
2020-10-26 12:20:00,48.54,48.56,48.48,48.5,7796.0,44.9007,44.9192,44.8452,44.8637,7796.0
2020-10-26 12:25:00,48.5,48.54,48.47,48.52,2552.0,44.8637,44.9007,44.836,44.8822,2552.0
2020-10-26 12:30:00,48.5,48.51,48.38,48.39,7220.0,44.8637,44.873,44.7527,44.762,7220.0
2020-10-26 12:35:00,48.4,48.41,48.35,48.36,5204.0,44.7712,44.7805,44.725,44.7342,5204.0
2020-10-26 12:40:00,48.36,48.43,48.35,48.43,8970.0,44.7342,44.799,44.725,44.799,8970.0
2020-10-26 12:45:00,48.41,48.43,48.36,48.42,11052.0,44.7805,44.799,44.7342,44.7897,11052.0
2020-10-26 12:50:00,48.43,48.46,48.36,48.4,12144.0,44.799,44.8267,44.7342,44.7712,12144.0
2020-10-26 12:55:00,48.43,48.48,48.41,48.45,7690.0,44.799,44.8452,44.7805,44.8175,7690.0
2020-10-26 13:00:00,48.42,48.42,48.38,48.4,5926.0,44.7897,44.7897,44.7527,44.7712,5926.0
2020-10-26 13:05:00,48.39,48.39,48.29,48.36,21198.0,44.762,44.762,44.6695,44.7342,21198.0
2020-10-26 13:10:00,48.38,48.38,48.24,48.25,7245.0,44.7527,44.7527,44.6232,44.6325,7245.0
2020-10-26 13:15:00,48.25,48.26,48.19,48.2,38240.0,44.6325,44.6417,44.577,44.5862,38240.0
2020-10-26 13:20:00,48.21,48.24,48.16,48.18,13363.0,44.5955,44.6232,44.5492,44.5677,13363.0
2020-10-26 13:25:00,48.19,48.21,48.13,48.19,7755.0,44.577,44.5955,44.5215,44.577,7755.0
2020-10-26 13:30:00,48.18,48.2,48.09,48.18,9698.0,44.5677,44.5862,44.4845,44.5677,9698.0
2020-10-26 13:35:00,48.15,48.24,48.15,48.23,19508.0,44.54,44.6232,44.54,44.614,19508.0
2020-10-26 13:40:00,48.22,48.23,48.16,48.18,16868.0,44.6047,44.614,44.5492,44.5677,16868.0
2020-10-26 13:45:00,48.16,48.21,48.14,48.2,11279.0,44.5492,44.5955,44.5307,44.5862,11279.0
2020-10-26 13:50:00,48.2,48.25,48.09,48.2,39227.0,44.5862,44.6325,44.4845,44.5862,39227.0
2020-10-26 13:55:00,48.22,48.3,48.19,48.28,6034.0,44.6047,44.6787,44.577,44.6602,6034.0
2020-10-26 14:00:00,48.28,48.3,48.21,48.28,4423.0,44.6602,44.6787,44.5955,44.6602,4423.0
2020-10-26 14:05:00,48.3,48.35,48.29,48.34,16696.0,44.6787,44.725,44.6695,44.7157,16696.0
2020-10-26 14:10:00,48.34,48.34,48.21,48.25,8623.0,44.7157,44.7157,44.5955,44.6325,8623.0
2020-10-26 14:15:00,48.25,48.25,48.21,48.24,4824.0,44.6325,44.6325,44.5955,44.6232,4824.0
2020-10-26 14:20:00,48.24,48.31,48.19,48.3,5724.0,44.6232,44.688,44.577,44.6787,5724.0
2020-10-26 14:25:00,48.28,48.43,48.24,48.38,9837.0,44.6602,44.799,44.6232,44.7527,9837.0
2020-10-26 14:30:00,48.37,48.46,48.35,48.41,27669.0,44.7435,44.8267,44.725,44.7805,27669.0
2020-10-26 14:35:00,48.39,48.39,48.21,48.21,18520.0,44.762,44.762,44.5955,44.5955,18520.0
2020-10-26 14:40:00,48.2,48.31,48.2,48.28,12170.0,44.5862,44.688,44.5862,44.6602,12170.0
2020-10-26 14:45:00,48.27,48.27,48.21,48.25,5497.0,44.651,44.651,44.5955,44.6325,5497.0
2020-10-26 14:50:00,48.25,48.3,48.21,48.25,9886.0,44.6325,44.6787,44.5955,44.6325,9886.0
2020-10-26 14:55:00,48.25,48.28,48.21,48.22,7691.0,44.6325,44.6602,44.5955,44.6047,7691.0
2020-10-26 15:00:00,48.23,48.26,48.16,48.16,7805.0,44.614,44.6417,44.5492,44.5492,7805.0
2020-10-26 15:05:00,48.14,48.16,48.09,48.11,7345.0,44.5307,44.5492,44.4845,44.503,7345.0
2020-10-26 15:10:00,48.12,48.13,48.03,48.03,7970.0,44.5122,44.5215,44.429,44.429,7970.0
2020-10-26 15:15:00,48.03,48.1,48.03,48.06,3670.0,44.429,44.4937,44.429,44.4567,3670.0
2020-10-26 15:20:00,48.07,48.17,48.07,48.15,8872.0,44.466,44.5585,44.466,44.54,8872.0
2020-10-26 15:25:00,48.14,48.18,48.1,48.17,12045.0,44.5307,44.5677,44.4937,44.5585,12045.0
2020-10-26 15:30:00,48.17,48.22,48.08,48.19,13427.0,44.5585,44.6047,44.4752,44.577,13427.0
2020-10-26 15:35:00,48.19,48.22,48.15,48.2,17750.0,44.577,44.6047,44.54,44.5862,17750.0
2020-10-26 15:40:00,48.2,48.26,48.13,48.21,18661.0,44.5862,44.6417,44.5215,44.5955,18661.0
2020-10-26 15:45:00,48.2,48.21,48.06,48.1,26837.0,44.5862,44.5955,44.4567,44.4937,26837.0
2020-10-26 15:50:00,48.11,48.17,48.07,48.16,23556.0,44.503,44.5585,44.466,44.5492,23556.0
2020-10-26 15:55:00,48.15,48.33,48.15,48.31,97048.0,44.54,44.7065,44.54,44.688,97048.0
2020-10-27 09:30:00,48.12,48.21,48.05,48.12,21405.0,44.5122,44.5955,44.4475,44.5122,21405.0
2020-10-27 09:35:00,48.13,48.42,48.07,48.09,21339.0,44.5215,44.7897,44.466,44.4845,21339.0
2020-10-27 09:40:00,48.07,48.22,48.06,48.16,11835.0,44.466,44.6047,44.4567,44.5492,11835.0
2020-10-27 09:45:00,48.14,48.16,47.94,47.97,18781.0,44.5307,44.5492,44.3457,44.3735,18781.0
2020-10-27 09:50:00,47.96,48.32,47.93,48.31,12755.0,44.3642,44.6972,44.3365,44.688,12755.0
2020-10-27 09:55:00,48.27,48.27,48.09,48.22,10288.0,44.651,44.651,44.4845,44.6047,10288.0
2020-10-27 10:00:00,48.22,48.3,48.11,48.26,7011.0,44.6047,44.6787,44.503,44.6417,7011.0
2020-10-27 10:05:00,48.2,48.41,48.19,48.41,5544.0,44.5862,44.7805,44.577,44.7805,5544.0
2020-10-27 10:10:00,48.4,48.48,48.37,48.48,10582.0,44.7712,44.8452,44.7435,44.8452,10582.0
2020-10-27 10:15:00,48.47,48.5,48.28,48.33,3981.0,44.836,44.8637,44.6602,44.7065,3981.0
2020-10-27 10:20:00,48.3,48.31,48.22,48.22,5775.0,44.6787,44.688,44.6047,44.6047,5775.0
2020-10-27 10:25:00,48.17,48.25,48.11,48.22,7300.0,44.5585,44.6325,44.503,44.6047,7300.0
2020-10-27 10:30:00,48.25,48.31,48.17,48.27,6475.0,44.6325,44.688,44.5585,44.651,6475.0
2020-10-27 10:35:00,48.25,48.32,48.21,48.26,10424.0,44.6325,44.6972,44.5955,44.6417,10424.0
2020-10-27 10:40:00,48.21,48.25,48.18,48.21,29386.0,44.5955,44.6325,44.5677,44.5955,29386.0
2020-10-27 10:45:00,48.19,48.33,48.16,48.33,22469.0,44.577,44.7065,44.5492,44.7065,22469.0
2020-10-27 10:50:00,48.39,48.39,48.21,48.23,3982.0,44.762,44.762,44.5955,44.614,3982.0
2020-10-27 10:55:00,48.24,48.26,48.21,48.23,13004.0,44.6232,44.6417,44.5955,44.614,13004.0
2020-10-27 11:00:00,48.22,48.33,48.21,48.33,11371.0,44.6047,44.7065,44.5955,44.7065,11371.0
2020-10-27 11:05:00,48.34,48.37,48.28,48.3,4455.0,44.7157,44.7435,44.6602,44.6787,4455.0
2020-10-27 11:10:00,48.3,48.35,48.21,48.26,6228.0,44.6787,44.725,44.5955,44.6417,6228.0
2020-10-27 11:15:00,48.27,48.31,48.2,48.23,9462.0,44.651,44.688,44.5862,44.614,9462.0
2020-10-27 11:20:00,48.23,48.29,48.23,48.27,8399.0,44.614,44.6695,44.614,44.651,8399.0
2020-10-27 11:25:00,48.25,48.34,48.21,48.26,7292.0,44.6325,44.7157,44.5955,44.6417,7292.0
2020-10-27 11:30:00,48.24,48.27,48.18,48.22,10816.0,44.6232,44.651,44.5677,44.6047,10816.0
2020-10-27 11:35:00,48.23,48.32,48.22,48.28,5501.0,44.614,44.6972,44.6047,44.6602,5501.0
2020-10-27 11:40:00,48.25,48.32,48.21,48.32,5744.0,44.6325,44.6972,44.5955,44.6972,5744.0
2020-10-27 11:45:00,48.34,48.44,48.34,48.42,9946.0,44.7157,44.8082,44.7157,44.7897,9946.0
2020-10-27 11:50:00,48.43,48.47,48.42,48.47,4219.0,44.799,44.836,44.7897,44.836,4219.0
2020-10-27 11:55:00,48.46,48.49,48.39,48.46,9294.0,44.8267,44.8545,44.762,44.8267,9294.0
2020-10-27 12:00:00,48.42,48.43,48.35,48.43,7932.0,44.7897,44.799,44.725,44.799,7932.0
2020-10-27 12:05:00,48.42,48.46,48.37,48.39,4934.0,44.7897,44.8267,44.7435,44.762,4934.0
2020-10-27 12:10:00,48.36,48.42,48.32,48.41,4077.0,44.7342,44.7897,44.6972,44.7805,4077.0
2020-10-27 12:15:00,48.4,48.4,48.34,48.4,3157.0,44.7712,44.7712,44.7157,44.7712,3157.0
2020-10-27 12:20:00,48.41,48.46,48.41,48.44,6452.0,44.7805,44.8267,44.7805,44.8082,6452.0
2020-10-27 12:25:00,48.47,48.52,48.43,48.52,7598.0,44.836,44.8822,44.799,44.8822,7598.0
2020-10-27 12:30:00,48.53,48.64,48.43,48.48,109647.0,44.8915,44.9932,44.799,44.8452,109647.0
2020-10-27 12:35:00,48.5,48.54,48.44,48.54,11985.0,44.8637,44.9007,44.8082,44.9007,11985.0
2020-10-27 12:40:00,48.53,48.54,48.4,48.41,2988.0,44.8915,44.9007,44.7712,44.7805,2988.0
2020-10-27 12:45:00,48.41,48.46,48.36,48.37,3321.0,44.7805,44.8267,44.7342,44.7435,3321.0
2020-10-27 12:50:00,48.36,48.36,48.3,48.3,3144.0,44.7342,44.7342,44.6787,44.6787,3144.0
2020-10-27 12:55:00,48.32,48.36,48.32,48.36,5738.0,44.6972,44.7342,44.6972,44.7342,5738.0
2020-10-27 13:00:00,48.38,48.41,48.36,48.4,4139.0,44.7527,44.7805,44.7342,44.7712,4139.0
2020-10-27 13:05:00,48.42,48.47,48.38,48.4,9902.0,44.7897,44.836,44.7527,44.7712,9902.0
2020-10-27 13:10:00,48.4,48.6,48.39,48.51,10812.0,44.7712,44.9562,44.762,44.873,10812.0
2020-10-27 13:15:00,48.51,48.57,48.43,48.43,4668.0,44.873,44.9285,44.799,44.799,4668.0
2020-10-27 13:20:00,48.42,48.51,48.35,48.5,10792.0,44.7897,44.873,44.725,44.8637,10792.0
2020-10-27 13:25:00,48.52,48.75,48.51,48.75,144725.0,44.8822,45.095,44.873,45.095,144725.0
2020-10-27 13:30:00,48.75,48.78,48.68,48.69,8300.0,45.095,45.1227,45.0302,45.0395,8300.0
2020-10-27 13:35:00,48.68,48.69,48.63,48.65,4698.0,45.0302,45.0395,44.984,45.0025,4698.0
2020-10-27 13:40:00,48.64,48.72,48.64,48.71,5435.0,44.9932,45.0672,44.9932,45.058,5435.0
2020-10-27 13:45:00,48.71,48.74,48.68,48.71,8301.0,45.058,45.0857,45.0302,45.058,8301.0
2020-10-27 13:50:00,48.73,48.77,48.7,48.74,8078.0,45.0765,45.1135,45.0487,45.0857,8078.0
2020-10-27 13:55:00,48.73,48.73,48.69,48.72,5761.0,45.0765,45.0765,45.0395,45.0672,5761.0
2020-10-27 14:00:00,48.73,48.79,48.69,48.74,10636.0,45.0765,45.132,45.0395,45.0857,10636.0
2020-10-27 14:05:00,48.74,48.76,48.72,48.76,3164.0,45.0857,45.1042,45.0672,45.1042,3164.0
2020-10-27 14:10:00,48.74,48.76,48.72,48.74,4509.0,45.0857,45.1042,45.0672,45.0857,4509.0
2020-10-27 14:15:00,48.73,48.73,48.52,48.56,12685.0,45.0765,45.0765,44.8822,44.9192,12685.0
2020-10-27 14:20:00,48.56,48.59,48.54,48.57,6786.0,44.9192,44.947,44.9007,44.9285,6786.0
2020-10-27 14:25:00,48.57,48.6,48.54,48.54,5885.0,44.9285,44.9562,44.9007,44.9007,5885.0
2020-10-27 14:30:00,48.53,48.57,48.49,48.49,18367.0,44.8915,44.9285,44.8545,44.8545,18367.0
2020-10-27 14:35:00,48.51,48.59,48.48,48.55,17216.0,44.873,44.947,44.8452,44.91,17216.0
2020-10-27 14:40:00,48.53,48.57,48.47,48.51,4315.0,44.8915,44.9285,44.836,44.873,4315.0
2020-10-27 14:45:00,48.51,48.52,48.45,48.52,6078.0,44.873,44.8822,44.8175,44.8822,6078.0
2020-10-27 14:50:00,48.51,48.55,48.5,48.54,5904.0,44.873,44.91,44.8637,44.9007,5904.0
2020-10-27 14:55:00,48.52,48.56,48.52,48.53,7795.0,44.8822,44.9192,44.8822,44.8915,7795.0
2020-10-27 15:00:00,48.54,48.59,48.53,48.54,8919.0,44.9007,44.947,44.8915,44.9007,8919.0
2020-10-27 15:05:00,48.55,48.58,48.46,48.46,11737.0,44.91,44.9377,44.8267,44.8267,11737.0
2020-10-27 15:10:00,48.49,48.52,48.47,48.48,4999.0,44.8545,44.8822,44.836,44.8452,4999.0
2020-10-27 15:15:00,48.48,48.48,48.43,48.44,4760.0,44.8452,44.8452,44.799,44.8082,4760.0
2020-10-27 15:20:00,48.44,48.51,48.44,48.51,11956.0,44.8082,44.873,44.8082,44.873,11956.0
2020-10-27 15:25:00,48.51,48.53,48.47,48.51,11895.0,44.873,44.8915,44.836,44.873,11895.0
2020-10-27 15:30:00,48.51,48.51,48.42,48.51,10177.0,44.873,44.873,44.7897,44.873,10177.0
2020-10-27 15:35:00,48.51,48.52,48.45,48.45,7539.0,44.873,44.8822,44.8175,44.8175,7539.0
2020-10-27 15:40:00,48.46,48.48,48.41,48.43,20351.0,44.8267,44.8452,44.7805,44.799,20351.0
2020-10-27 15:45:00,48.45,48.45,48.34,48.35,11095.0,44.8175,44.8175,44.7157,44.725,11095.0
2020-10-27 15:50:00,48.34,48.34,48.26,48.34,27303.0,44.7157,44.7157,44.6417,44.7157,27303.0
2020-10-27 15:55:00,48.34,48.34,48.21,48.23,60404.0,44.7157,44.7157,44.5955,44.614,60404.0
2020-10-28 09:30:00,47.31,47.39,46.17,47.05,119592.0,43.763,43.837,42.7084,43.5224,119592.0
2020-10-28 09:35:00,47.1,47.28,47.04,47.15,12045.0,43.5687,43.7352,43.5132,43.615,12045.0
2020-10-28 09:40:00,47.19,47.54,47.19,47.5,14607.0,43.652,43.9757,43.652,43.9387,14607.0
2020-10-28 09:45:00,47.49,47.49,47.16,47.16,9031.0,43.9295,43.9295,43.6242,43.6242,9031.0
2020-10-28 09:50:00,47.2,47.44,47.02,47.26,10366.0,43.6612,43.8832,43.4947,43.7167,10366.0
2020-10-28 09:55:00,47.28,47.35,47.14,47.2,15083.0,43.7352,43.8,43.6057,43.6612,15083.0
2020-10-28 10:00:00,47.22,47.38,47.21,47.33,7852.0,43.6797,43.8277,43.6705,43.7815,7852.0
2020-10-28 10:05:00,47.29,47.37,47.21,47.3,10652.0,43.7445,43.8185,43.6705,43.7537,10652.0
2020-10-28 10:10:00,47.28,47.31,47.12,47.17,14465.0,43.7352,43.763,43.5872,43.6335,14465.0
2020-10-28 10:15:00,47.18,47.24,46.93,46.93,8686.0,43.6427,43.6982,43.4114,43.4114,8686.0
2020-10-28 10:20:00,46.94,47.07,46.92,46.98,10302.0,43.4207,43.5409,43.4022,43.4577,10302.0
2020-10-28 10:25:00,46.96,47.02,46.79,46.93,20279.0,43.4392,43.4947,43.2819,43.4114,20279.0
2020-10-28 10:30:00,46.92,46.93,46.82,46.89,6051.0,43.4022,43.4114,43.3097,43.3744,6051.0
2020-10-28 10:35:00,46.85,47.0,46.84,46.98,8425.0,43.3374,43.4762,43.3282,43.4577,8425.0
2020-10-28 10:40:00,46.98,46.98,46.84,46.88,10234.0,43.4577,43.4577,43.3282,43.3652,10234.0
2020-10-28 10:45:00,46.88,46.9,46.78,46.83,7535.0,43.3652,43.3837,43.2727,43.3189,7535.0
2020-10-28 10:50:00,46.83,46.89,46.69,46.83,11100.0,43.3189,43.3744,43.1894,43.3189,11100.0
2020-10-28 10:55:00,46.84,46.94,46.78,46.87,20354.0,43.3282,43.4207,43.2727,43.3559,20354.0
2020-10-28 11:00:00,46.86,46.94,46.81,46.84,17528.0,43.3467,43.4207,43.3004,43.3282,17528.0
2020-10-28 11:05:00,46.86,47.0,46.86,46.98,8174.0,43.3467,43.4762,43.3467,43.4577,8174.0
2020-10-28 11:10:00,46.96,47.09,46.95,47.07,5193.0,43.4392,43.5594,43.4299,43.5409,5193.0
2020-10-28 11:15:00,47.03,47.07,46.95,47.0,10933.0,43.5039,43.5409,43.4299,43.4762,10933.0
2020-10-28 11:20:00,47.01,47.06,46.94,47.05,10080.0,43.4854,43.5317,43.4207,43.5224,10080.0
2020-10-28 11:25:00,47.05,47.09,46.95,47.09,6245.0,43.5224,43.5594,43.4299,43.5594,6245.0
2020-10-28 11:30:00,47.06,47.07,46.96,46.99,3523.0,43.5317,43.5409,43.4392,43.4669,3523.0
2020-10-28 11:35:00,47.01,47.06,47.0,47.05,6923.0,43.4854,43.5317,43.4762,43.5224,6923.0
2020-10-28 11:40:00,47.04,47.23,47.02,47.2,20701.0,43.5132,43.689,43.4947,43.6612,20701.0
2020-10-28 11:45:00,47.21,47.31,47.2,47.24,12632.0,43.6705,43.763,43.6612,43.6982,12632.0
2020-10-28 11:50:00,47.24,47.42,47.22,47.41,5334.0,43.6982,43.8647,43.6797,43.8555,5334.0
2020-10-28 11:55:00,47.4,47.41,47.36,47.38,10771.0,43.8462,43.8555,43.8092,43.8277,10771.0
2020-10-28 12:00:00,47.4,47.44,47.33,47.38,12711.0,43.8462,43.8832,43.7815,43.8277,12711.0
2020-10-28 12:05:00,47.4,47.5,47.37,47.41,5880.0,43.8462,43.9387,43.8185,43.8555,5880.0
2020-10-28 12:10:00,47.4,47.4,47.32,47.33,22010.0,43.8462,43.8462,43.7722,43.7815,22010.0
2020-10-28 12:15:00,47.33,47.41,47.31,47.38,8864.0,43.7815,43.8555,43.763,43.8277,8864.0
2020-10-28 12:20:00,47.38,47.38,47.27,47.27,5792.0,43.8277,43.8277,43.726,43.726,5792.0
2020-10-28 12:25:00,47.29,47.3,47.16,47.18,6126.0,43.7445,43.7537,43.6242,43.6427,6126.0
2020-10-28 12:30:00,47.17,47.18,47.1,47.17,9875.0,43.6335,43.6427,43.5687,43.6335,9875.0
2020-10-28 12:35:00,47.19,47.2,47.0,47.01,4872.0,43.652,43.6612,43.4762,43.4854,4872.0
2020-10-28 12:40:00,46.98,47.04,46.96,47.04,8966.0,43.4577,43.5132,43.4392,43.5132,8966.0
2020-10-28 12:45:00,47.0,47.02,46.9,46.98,11995.0,43.4762,43.4947,43.3837,43.4577,11995.0
2020-10-28 12:50:00,46.97,47.0,46.92,46.97,4546.0,43.4484,43.4762,43.4022,43.4484,4546.0
2020-10-28 12:55:00,46.97,47.06,46.93,47.03,21868.0,43.4484,43.5317,43.4114,43.5039,21868.0
2020-10-28 13:00:00,47.02,47.02,46.93,46.97,8307.0,43.4947,43.4947,43.4114,43.4484,8307.0
2020-10-28 13:05:00,46.96,47.0,46.93,46.94,4092.0,43.4392,43.4762,43.4114,43.4207,4092.0
2020-10-28 13:10:00,46.93,46.95,46.79,46.8,5297.0,43.4114,43.4299,43.2819,43.2912,5297.0
2020-10-28 13:15:00,46.81,46.9,46.74,46.89,11513.0,43.3004,43.3837,43.2357,43.3744,11513.0
2020-10-28 13:20:00,46.87,46.87,46.78,46.84,6454.0,43.3559,43.3559,43.2727,43.3282,6454.0
2020-10-28 13:25:00,46.86,47.09,46.85,47.09,10481.0,43.3467,43.5594,43.3374,43.5594,10481.0
2020-10-28 13:30:00,47.06,47.15,47.01,47.14,9815.0,43.5317,43.615,43.4854,43.6057,9815.0
2020-10-28 13:35:00,47.16,47.16,47.06,47.08,6053.0,43.6242,43.6242,43.5317,43.5502,6053.0
2020-10-28 13:40:00,47.07,47.07,46.98,47.0,6970.0,43.5409,43.5409,43.4577,43.4762,6970.0
2020-10-28 13:45:00,47.0,47.05,46.95,47.01,4672.0,43.4762,43.5224,43.4299,43.4854,4672.0
2020-10-28 13:50:00,47.0,47.07,47.0,47.03,11404.0,43.4762,43.5409,43.4762,43.5039,11404.0
2020-10-28 13:55:00,47.02,47.12,47.0,47.12,14877.0,43.4947,43.5872,43.4762,43.5872,14877.0
2020-10-28 14:00:00,47.14,47.14,47.0,47.06,9048.0,43.6057,43.6057,43.4762,43.5317,9048.0
2020-10-28 14:05:00,47.05,47.12,47.05,47.08,5900.0,43.5224,43.5872,43.5224,43.5502,5900.0
2020-10-28 14:10:00,47.06,47.07,46.95,46.99,6775.0,43.5317,43.5409,43.4299,43.4669,6775.0
2020-10-28 14:15:00,47.0,47.0,46.92,46.96,4283.0,43.4762,43.4762,43.4022,43.4392,4283.0
2020-10-28 14:20:00,46.96,47.07,46.95,47.06,7709.0,43.4392,43.5409,43.4299,43.5317,7709.0
2020-10-28 14:25:00,47.08,47.19,47.05,47.19,6277.0,43.5502,43.652,43.5224,43.652,6277.0
2020-10-28 14:30:00,47.18,47.25,47.16,47.19,10243.0,43.6427,43.7075,43.6242,43.652,10243.0
2020-10-28 14:35:00,47.17,47.17,47.0,47.03,4986.0,43.6335,43.6335,43.4762,43.5039,4986.0
2020-10-28 14:40:00,47.03,47.08,47.01,47.05,13048.0,43.5039,43.5502,43.4854,43.5224,13048.0
2020-10-28 14:45:00,47.03,47.14,47.01,47.05,7241.0,43.5039,43.6057,43.4854,43.5224,7241.0
2020-10-28 14:50:00,47.05,47.09,46.96,46.96,13812.0,43.5224,43.5594,43.4392,43.4392,13812.0
2020-10-28 14:55:00,46.94,47.21,46.94,47.11,17497.0,43.4207,43.6705,43.4207,43.5779,17497.0
2020-10-28 15:00:00,47.12,47.12,47.03,47.04,7322.0,43.5872,43.5872,43.5039,43.5132,7322.0
2020-10-28 15:05:00,47.02,47.05,46.98,47.01,21942.0,43.4947,43.5224,43.4577,43.4854,21942.0
2020-10-28 15:10:00,46.99,47.05,46.94,46.99,9110.0,43.4669,43.5224,43.4207,43.4669,9110.0
2020-10-28 15:15:00,46.98,47.0,46.89,46.92,6463.0,43.4577,43.4762,43.3744,43.4022,6463.0
2020-10-28 15:20:00,46.9,47.06,46.89,47.06,7393.0,43.3837,43.5317,43.3744,43.5317,7393.0
2020-10-28 15:25:00,47.05,47.1,47.01,47.01,7969.0,43.5224,43.5687,43.4854,43.4854,7969.0
2020-10-28 15:30:00,47.0,47.13,47.0,47.08,15112.0,43.4762,43.5964,43.4762,43.5502,15112.0
2020-10-28 15:35:00,47.08,47.09,46.91,46.91,22176.0,43.5502,43.5594,43.3929,43.3929,22176.0
2020-10-28 15:40:00,46.91,46.93,46.84,46.84,44129.0,43.3929,43.4114,43.3282,43.3282,44129.0
2020-10-28 15:45:00,46.85,46.87,46.74,46.8,53657.0,43.3374,43.3559,43.2357,43.2912,53657.0
2020-10-28 15:50:00,46.8,46.8,46.55,46.56,99482.0,43.2912,43.2912,43.0599,43.0692,99482.0
2020-10-28 15:55:00,46.56,46.63,46.47,46.59,289065.0,43.0692,43.1339,42.9859,43.0969,289065.0
2020-10-29 09:30:00,46.34,46.56,46.0,46.42,36116.0,42.8657,43.0692,42.5512,42.9397,36116.0
2020-10-29 09:35:00,46.35,46.45,46.2,46.39,6233.0,42.8749,42.9674,42.7362,42.9119,6233.0
2020-10-29 09:40:00,46.38,46.38,46.09,46.27,10425.0,42.9027,42.9027,42.6344,42.8009,10425.0
2020-10-29 09:45:00,46.35,46.86,46.33,46.74,10502.0,42.8749,43.3467,42.8564,43.2357,10502.0
2020-10-29 09:50:00,46.72,46.84,46.69,46.72,11662.0,43.2172,43.3282,43.1894,43.2172,11662.0
2020-10-29 09:55:00,46.77,46.88,46.63,46.64,9190.0,43.2634,43.3652,43.1339,43.1432,9190.0
2020-10-29 10:00:00,46.65,46.95,46.55,46.95,7366.0,43.1524,43.4299,43.0599,43.4299,7366.0
2020-10-29 10:05:00,46.87,46.87,46.66,46.71,8419.0,43.3559,43.3559,43.1617,43.2079,8419.0
2020-10-29 10:10:00,46.8,46.81,46.55,46.57,7007.0,43.2912,43.3004,43.0599,43.0784,7007.0
2020-10-29 10:15:00,46.64,46.83,46.6,46.83,3126.0,43.1432,43.3189,43.1062,43.3189,3126.0
2020-10-29 10:20:00,46.85,47.0,46.81,46.96,11858.0,43.3374,43.4762,43.3004,43.4392,11858.0
2020-10-29 10:25:00,46.94,47.05,46.86,47.05,3516.0,43.4207,43.5224,43.3467,43.5224,3516.0
2020-10-29 10:30:00,47.06,47.32,47.03,47.27,38895.0,43.5317,43.7722,43.5039,43.726,38895.0
2020-10-29 10:35:00,47.26,47.47,47.25,47.47,40230.0,43.7167,43.911,43.7075,43.911,40230.0
2020-10-29 10:40:00,47.43,47.48,47.34,47.34,22663.0,43.874,43.9202,43.7907,43.7907,22663.0
2020-10-29 10:45:00,47.37,47.38,47.13,47.19,14351.0,43.8185,43.8277,43.5964,43.652,14351.0
2020-10-29 10:50:00,47.24,47.26,47.13,47.13,14331.0,43.6982,43.7167,43.5964,43.5964,14331.0
2020-10-29 10:55:00,47.12,47.22,47.0,47.22,11908.0,43.5872,43.6797,43.4762,43.6797,11908.0
2020-10-29 11:00:00,47.17,47.2,47.08,47.1,6507.0,43.6335,43.6612,43.5502,43.5687,6507.0
2020-10-29 11:05:00,47.11,47.19,47.06,47.06,9238.0,43.5779,43.652,43.5317,43.5317,9238.0
2020-10-29 11:10:00,47.0,47.08,46.98,47.05,9836.0,43.4762,43.5502,43.4577,43.5224,9836.0
2020-10-29 11:15:00,47.09,47.13,47.05,47.11,6995.0,43.5594,43.5964,43.5224,43.5779,6995.0
2020-10-29 11:20:00,47.09,47.11,47.01,47.05,9093.0,43.5594,43.5779,43.4854,43.5224,9093.0
2020-10-29 11:25:00,47.03,47.12,46.96,46.97,10118.0,43.5039,43.5872,43.4392,43.4484,10118.0
2020-10-29 11:30:00,46.99,47.01,46.9,46.9,10155.0,43.4669,43.4854,43.3837,43.3837,10155.0
2020-10-29 11:35:00,46.92,47.02,46.85,47.02,6815.0,43.4022,43.4947,43.3374,43.4947,6815.0
2020-10-29 11:40:00,47.0,47.01,46.93,46.96,6633.0,43.4762,43.4854,43.4114,43.4392,6633.0
2020-10-29 11:45:00,47.0,47.07,46.95,47.05,20199.0,43.4762,43.5409,43.4299,43.5224,20199.0
2020-10-29 11:50:00,47.03,47.22,47.02,47.18,28433.0,43.5039,43.6797,43.4947,43.6427,28433.0
2020-10-29 11:55:00,47.19,47.24,47.09,47.19,16542.0,43.652,43.6982,43.5594,43.652,16542.0
2020-10-29 12:00:00,47.2,47.24,47.1,47.1,5277.0,43.6612,43.6982,43.5687,43.5687,5277.0
2020-10-29 12:05:00,47.11,47.18,47.09,47.13,5837.0,43.5779,43.6427,43.5594,43.5964,5837.0
2020-10-29 12:10:00,47.12,47.19,47.07,47.19,9223.0,43.5872,43.652,43.5409,43.652,9223.0
2020-10-29 12:15:00,47.19,47.22,47.16,47.19,5930.0,43.652,43.6797,43.6242,43.652,5930.0
2020-10-29 12:20:00,47.16,47.19,47.12,47.16,4221.0,43.6242,43.652,43.5872,43.6242,4221.0
2020-10-29 12:25:00,47.16,47.19,47.13,47.16,3587.0,43.6242,43.652,43.5964,43.6242,3587.0
2020-10-29 12:30:00,47.17,47.19,47.13,47.19,9439.0,43.6335,43.652,43.5964,43.652,9439.0
2020-10-29 12:35:00,47.15,47.23,47.15,47.21,8019.0,43.615,43.689,43.615,43.6705,8019.0
2020-10-29 12:40:00,47.2,47.36,47.11,47.36,38928.0,43.6612,43.8092,43.5779,43.8092,38928.0
2020-10-29 12:45:00,47.35,47.37,47.26,47.26,6696.0,43.8,43.8185,43.7167,43.7167,6696.0
2020-10-29 12:50:00,47.26,47.34,47.24,47.32,7231.0,43.7167,43.7907,43.6982,43.7722,7231.0
2020-10-29 12:55:00,47.31,47.31,47.24,47.27,10431.0,43.763,43.763,43.6982,43.726,10431.0
2020-10-29 13:00:00,47.27,47.27,47.2,47.22,7383.0,43.726,43.726,43.6612,43.6797,7383.0
2020-10-29 13:05:00,47.23,47.24,47.14,47.16,5810.0,43.689,43.6982,43.6057,43.6242,5810.0
2020-10-29 13:10:00,47.14,47.18,47.11,47.11,6980.0,43.6057,43.6427,43.5779,43.5779,6980.0
2020-10-29 13:15:00,47.11,47.11,47.05,47.08,7368.0,43.5779,43.5779,43.5224,43.5502,7368.0
2020-10-29 13:20:00,47.09,47.21,47.07,47.19,6117.0,43.5594,43.6705,43.5409,43.652,6117.0
2020-10-29 13:25:00,47.19,47.27,47.17,47.25,12130.0,43.652,43.726,43.6335,43.7075,12130.0
2020-10-29 13:30:00,47.25,47.33,47.25,47.33,5131.0,43.7075,43.7815,43.7075,43.7815,5131.0
2020-10-29 13:35:00,47.31,47.31,47.23,47.27,5606.0,43.763,43.763,43.689,43.726,5606.0
2020-10-29 13:40:00,47.29,47.42,47.28,47.41,4569.0,43.7445,43.8647,43.7352,43.8555,4569.0
2020-10-29 13:45:00,47.41,47.48,47.38,47.39,7836.0,43.8555,43.9202,43.8277,43.837,7836.0
2020-10-29 13:50:00,47.41,47.48,47.4,47.48,6198.0,43.8555,43.9202,43.8462,43.9202,6198.0
2020-10-29 13:55:00,47.52,47.53,47.47,47.49,4764.0,43.9572,43.9665,43.911,43.9295,4764.0
2020-10-29 14:00:00,47.51,47.63,47.51,47.58,8423.0,43.948,44.059,43.948,44.0127,8423.0
2020-10-29 14:05:00,47.58,47.69,47.57,47.66,8363.0,44.0127,44.1145,44.0035,44.0867,8363.0
2020-10-29 14:10:00,47.67,47.72,47.6,47.67,7179.0,44.096,44.1422,44.0312,44.096,7179.0
2020-10-29 14:15:00,47.67,47.76,47.65,47.75,12336.0,44.096,44.1792,44.0775,44.17,12336.0
2020-10-29 14:20:00,47.75,47.9,47.74,47.87,14852.0,44.17,44.3087,44.1607,44.281,14852.0
2020-10-29 14:25:00,47.87,47.91,47.81,47.85,12699.0,44.281,44.318,44.2255,44.2625,12699.0
2020-10-29 14:30:00,47.87,47.98,47.83,47.98,8512.0,44.281,44.3827,44.244,44.3827,8512.0
2020-10-29 14:35:00,47.97,47.97,47.75,47.82,12942.0,44.3735,44.3735,44.17,44.2347,12942.0
2020-10-29 14:40:00,47.82,47.87,47.82,47.83,9680.0,44.2347,44.281,44.2347,44.244,9680.0
2020-10-29 14:45:00,47.81,47.83,47.7,47.78,15406.0,44.2255,44.244,44.1237,44.1977,15406.0
2020-10-29 14:50:00,47.78,47.94,47.77,47.94,10430.0,44.1977,44.3457,44.1885,44.3457,10430.0
2020-10-29 14:55:00,47.92,48.06,47.91,48.06,20107.0,44.3272,44.4567,44.318,44.4567,20107.0
2020-10-29 15:00:00,48.06,48.17,48.04,48.15,58597.0,44.4567,44.5585,44.4382,44.54,58597.0
2020-10-29 15:05:00,48.16,48.23,48.13,48.16,28678.0,44.5492,44.614,44.5215,44.5492,28678.0
2020-10-29 15:10:00,48.15,48.16,48.08,48.14,27328.0,44.54,44.5492,44.4752,44.5307,27328.0
2020-10-29 15:15:00,48.14,48.23,48.09,48.2,46779.0,44.5307,44.614,44.4845,44.5862,46779.0
2020-10-29 15:20:00,48.18,48.27,48.18,48.25,18435.0,44.5677,44.651,44.5677,44.6325,18435.0
2020-10-29 15:25:00,48.24,48.32,48.22,48.28,15948.0,44.6232,44.6972,44.6047,44.6602,15948.0
2020-10-29 15:30:00,48.29,48.31,48.23,48.26,16175.0,44.6695,44.688,44.614,44.6417,16175.0
2020-10-29 15:35:00,48.26,48.28,48.14,48.2,21823.0,44.6417,44.6602,44.5307,44.5862,21823.0
2020-10-29 15:40:00,48.21,48.23,48.16,48.19,27414.0,44.5955,44.614,44.5492,44.577,27414.0
2020-10-29 15:45:00,48.18,48.33,48.17,48.27,39800.0,44.5677,44.7065,44.5585,44.651,39800.0
2020-10-29 15:50:00,48.24,48.29,48.14,48.21,48948.0,44.6232,44.6695,44.5307,44.5955,48948.0
2020-10-29 15:55:00,48.19,48.19,47.94,47.95,130297.0,44.577,44.577,44.3457,44.355,130297.0
2020-10-30 09:30:00,47.4,47.8,47.28,47.47,56586.0,43.8462,44.2162,43.7352,43.911,56586.0
2020-10-30 09:35:00,47.53,47.66,47.4,47.66,13115.0,43.9665,44.0867,43.8462,44.0867,13115.0
2020-10-30 09:40:00,47.61,47.61,47.46,47.48,14063.0,44.0405,44.0405,43.9017,43.9202,14063.0
2020-10-30 09:45:00,47.46,47.54,47.3,47.3,24222.0,43.9017,43.9757,43.7537,43.7537,24222.0
2020-10-30 09:50:00,47.28,47.42,47.26,47.4,42581.0,43.7352,43.8647,43.7167,43.8462,42581.0
2020-10-30 09:55:00,47.46,47.86,47.45,47.8,6122.0,43.9017,44.2717,43.8925,44.2162,6122.0
2020-10-30 10:00:00,47.78,47.84,47.61,47.75,7215.0,44.1977,44.2532,44.0405,44.17,7215.0
2020-10-30 10:05:00,47.72,47.89,47.67,47.84,6844.0,44.1422,44.2995,44.096,44.2532,6844.0
2020-10-30 10:10:00,47.82,47.85,47.58,47.7,7737.0,44.2347,44.2625,44.0127,44.1237,7737.0
2020-10-30 10:15:00,47.75,47.88,47.69,47.78,7406.0,44.17,44.2902,44.1145,44.1977,7406.0
2020-10-30 10:20:00,47.78,47.94,47.74,47.76,7729.0,44.1977,44.3457,44.1607,44.1792,7729.0
2020-10-30 10:25:00,47.72,47.74,47.44,47.48,8687.0,44.1422,44.1607,43.8832,43.9202,8687.0
2020-10-30 10:30:00,47.48,47.49,47.25,47.3,13883.0,43.9202,43.9295,43.7075,43.7537,13883.0
2020-10-30 10:35:00,47.22,47.29,47.19,47.2,18050.0,43.6797,43.7445,43.652,43.6612,18050.0
2020-10-30 10:40:00,47.21,47.21,46.92,46.95,18882.0,43.6705,43.6705,43.4022,43.4299,18882.0
2020-10-30 10:45:00,46.97,47.03,46.87,46.88,12776.0,43.4484,43.5039,43.3559,43.3652,12776.0
2020-10-30 10:50:00,46.85,47.01,46.77,46.98,27795.0,43.3374,43.4854,43.2634,43.4577,27795.0
2020-10-30 10:55:00,46.98,47.01,46.83,46.84,15928.0,43.4577,43.4854,43.3189,43.3282,15928.0
2020-10-30 11:00:00,46.86,47.22,46.84,47.16,8650.0,43.3467,43.6797,43.3282,43.6242,8650.0
2020-10-30 11:05:00,47.12,47.22,47.09,47.13,15221.0,43.5872,43.6797,43.5594,43.5964,15221.0
2020-10-30 11:10:00,47.13,47.5,47.13,47.48,8705.0,43.5964,43.9387,43.5964,43.9202,8705.0
2020-10-30 11:15:00,47.46,47.46,47.25,47.27,9450.0,43.9017,43.9017,43.7075,43.726,9450.0
2020-10-30 11:20:00,47.29,47.43,47.25,47.38,22863.0,43.7445,43.874,43.7075,43.8277,22863.0
2020-10-30 11:25:00,47.38,47.44,47.19,47.2,33901.0,43.8277,43.8832,43.652,43.6612,33901.0
2020-10-30 11:30:00,47.17,47.24,47.08,47.23,26510.0,43.6335,43.6982,43.5502,43.689,26510.0
2020-10-30 11:35:00,47.22,47.39,47.2,47.36,16805.0,43.6797,43.837,43.6612,43.8092,16805.0
2020-10-30 11:40:00,47.36,47.36,47.18,47.22,9933.0,43.8092,43.8092,43.6427,43.6797,9933.0
2020-10-30 11:45:00,47.23,47.46,47.21,47.44,8144.0,43.689,43.9017,43.6705,43.8832,8144.0
2020-10-30 11:50:00,47.44,47.52,47.36,47.52,6430.0,43.8832,43.9572,43.8092,43.9572,6430.0
2020-10-30 11:55:00,47.52,47.59,47.45,47.59,8958.0,43.9572,44.022,43.8925,44.022,8958.0
2020-10-30 12:00:00,47.54,47.75,47.53,47.72,11764.0,43.9757,44.17,43.9665,44.1422,11764.0
2020-10-30 12:05:00,47.7,47.72,47.53,47.55,4707.0,44.1237,44.1422,43.9665,43.985,4707.0
2020-10-30 12:10:00,47.5,47.52,47.41,47.45,13137.0,43.9387,43.9572,43.8555,43.8925,13137.0
2020-10-30 12:15:00,47.47,47.51,47.38,47.49,10550.0,43.911,43.948,43.8277,43.9295,10550.0
2020-10-30 12:20:00,47.5,47.5,47.41,47.44,8403.0,43.9387,43.9387,43.8555,43.8832,8403.0
2020-10-30 12:25:00,47.41,47.55,47.41,47.49,9617.0,43.8555,43.985,43.8555,43.9295,9617.0
2020-10-30 12:30:00,47.48,47.51,47.4,47.41,6102.0,43.9202,43.948,43.8462,43.8555,6102.0
2020-10-30 12:35:00,47.4,47.42,47.36,47.37,7022.0,43.8462,43.8647,43.8092,43.8185,7022.0
2020-10-30 12:40:00,47.39,47.39,47.3,47.32,4643.0,43.837,43.837,43.7537,43.7722,4643.0
2020-10-30 12:45:00,47.32,47.41,47.29,47.38,10226.0,43.7722,43.8555,43.7445,43.8277,10226.0
2020-10-30 12:50:00,47.38,47.43,47.35,47.38,5148.0,43.8277,43.874,43.8,43.8277,5148.0
2020-10-30 12:55:00,47.33,47.36,47.28,47.28,4992.0,43.7815,43.8092,43.7352,43.7352,4992.0
2020-10-30 13:00:00,47.28,47.35,47.23,47.3,33381.0,43.7352,43.8,43.689,43.7537,33381.0
2020-10-30 13:05:00,47.3,47.3,47.2,47.24,6015.0,43.7537,43.7537,43.6612,43.6982,6015.0
2020-10-30 13:10:00,47.23,47.28,47.22,47.28,6643.0,43.689,43.7352,43.6797,43.7352,6643.0
2020-10-30 13:15:00,47.26,47.38,47.24,47.36,7920.0,43.7167,43.8277,43.6982,43.8092,7920.0
2020-10-30 13:20:00,47.36,47.38,47.28,47.31,6025.0,43.8092,43.8277,43.7352,43.763,6025.0
2020-10-30 13:25:00,47.3,47.41,47.25,47.41,4642.0,43.7537,43.8555,43.7075,43.8555,4642.0
2020-10-30 13:30:00,47.4,47.4,47.31,47.33,5104.0,43.8462,43.8462,43.763,43.7815,5104.0
2020-10-30 13:35:00,47.3,47.31,47.16,47.23,8359.0,43.7537,43.763,43.6242,43.689,8359.0
2020-10-30 13:40:00,47.23,47.26,47.16,47.22,11133.0,43.689,43.7167,43.6242,43.6797,11133.0
2020-10-30 13:45:00,47.21,47.36,47.16,47.34,20058.0,43.6705,43.8092,43.6242,43.7907,20058.0
2020-10-30 13:50:00,47.32,47.39,47.28,47.35,13470.0,43.7722,43.837,43.7352,43.8,13470.0
2020-10-30 13:55:00,47.38,47.54,47.37,47.5,9045.0,43.8277,43.9757,43.8185,43.9387,9045.0
2020-10-30 14:00:00,47.5,47.58,47.45,47.58,17568.0,43.9387,44.0127,43.8925,44.0127,17568.0
2020-10-30 14:05:00,47.55,47.66,47.52,47.57,31823.0,43.985,44.0867,43.9572,44.0035,31823.0
2020-10-30 14:10:00,47.57,47.57,47.34,47.37,15011.0,44.0035,44.0035,43.7907,43.8185,15011.0
2020-10-30 14:15:00,47.38,47.44,47.3,47.31,14784.0,43.8277,43.8832,43.7537,43.763,14784.0
2020-10-30 14:20:00,47.3,47.38,47.29,47.3,14663.0,43.7537,43.8277,43.7445,43.7537,14663.0
2020-10-30 14:25:00,47.29,47.29,47.17,47.21,12284.0,43.7445,43.7445,43.6335,43.6705,12284.0
2020-10-30 14:30:00,47.2,47.2,47.08,47.14,20310.0,43.6612,43.6612,43.5502,43.6057,20310.0
2020-10-30 14:35:00,47.12,47.2,47.0,47.13,12060.0,43.5872,43.6612,43.4762,43.5964,12060.0
2020-10-30 14:40:00,47.11,47.11,47.02,47.03,11078.0,43.5779,43.5779,43.4947,43.5039,11078.0
2020-10-30 14:45:00,47.03,47.21,46.97,47.19,15583.0,43.5039,43.6705,43.4484,43.652,15583.0
2020-10-30 14:50:00,47.18,47.25,47.15,47.23,9299.0,43.6427,43.7075,43.615,43.689,9299.0
2020-10-30 14:55:00,47.23,47.4,47.23,47.3,18153.0,43.689,43.8462,43.689,43.7537,18153.0
2020-10-30 15:00:00,47.3,47.33,47.22,47.3,16994.0,43.7537,43.7815,43.6797,43.7537,16994.0
2020-10-30 15:05:00,47.29,47.33,47.18,47.25,20292.0,43.7445,43.7815,43.6427,43.7075,20292.0
2020-10-30 15:10:00,47.23,47.4,47.22,47.39,12738.0,43.689,43.8462,43.6797,43.837,12738.0
2020-10-30 15:15:00,47.37,47.42,47.26,47.32,22559.0,43.8185,43.8647,43.7167,43.7722,22559.0
2020-10-30 15:20:00,47.35,47.41,47.32,47.38,10704.0,43.8,43.8555,43.7722,43.8277,10704.0
2020-10-30 15:25:00,47.38,47.4,47.28,47.38,20867.0,43.8277,43.8462,43.7352,43.8277,20867.0
2020-10-30 15:30:00,47.38,47.4,47.25,47.25,32767.0,43.8277,43.8462,43.7075,43.7075,32767.0
2020-10-30 15:35:00,47.25,47.38,47.25,47.38,42060.0,43.7075,43.8277,43.7075,43.8277,42060.0
2020-10-30 15:40:00,47.4,47.55,47.36,47.55,49262.0,43.8462,43.985,43.8092,43.985,49262.0
2020-10-30 15:45:00,47.56,47.64,47.43,47.48,35715.0,43.9942,44.0682,43.874,43.9202,35715.0
2020-10-30 15:50:00,47.49,47.64,47.49,47.64,59663.0,43.9295,44.0682,43.9295,44.0682,59663.0
2020-10-30 15:55:00,47.62,47.82,47.56,47.81,140669.0,44.0497,44.2347,43.9942,44.2255,140669.0
2020-11-02 09:30:00,48.61,48.61,48.24,48.26,50786.0,44.9655,44.9655,44.6232,44.6417,50786.0
2020-11-02 09:35:00,48.31,48.34,47.91,47.91,12392.0,44.688,44.7157,44.318,44.318,12392.0
2020-11-02 09:40:00,47.86,47.87,47.68,47.69,21557.0,44.2717,44.281,44.1052,44.1145,21557.0
2020-11-02 09:45:00,47.71,47.99,47.68,47.94,48343.0,44.133,44.392,44.1052,44.3457,48343.0
2020-11-02 09:50:00,47.91,48.0,47.66,47.83,27798.0,44.318,44.4012,44.0867,44.244,27798.0
2020-11-02 09:55:00,47.82,48.0,47.72,48.0,6857.0,44.2347,44.4012,44.1422,44.4012,6857.0
2020-11-02 10:00:00,48.0,48.19,47.98,48.13,13822.0,44.4012,44.577,44.3827,44.5215,13822.0
2020-11-02 10:05:00,48.13,48.24,48.07,48.12,25575.0,44.5215,44.6232,44.466,44.5122,25575.0
2020-11-02 10:10:00,48.12,48.22,48.08,48.18,23080.0,44.5122,44.6047,44.4752,44.5677,23080.0
2020-11-02 10:15:00,48.24,48.32,48.1,48.27,14714.0,44.6232,44.6972,44.4937,44.651,14714.0
2020-11-02 10:20:00,48.27,48.29,48.13,48.26,7632.0,44.651,44.6695,44.5215,44.6417,7632.0
2020-11-02 10:25:00,48.26,48.4,48.21,48.31,12957.0,44.6417,44.7712,44.5955,44.688,12957.0
2020-11-02 10:30:00,48.3,48.32,48.21,48.25,10138.0,44.6787,44.6972,44.5955,44.6325,10138.0
2020-11-02 10:35:00,48.27,48.34,48.24,48.26,7422.0,44.651,44.7157,44.6232,44.6417,7422.0
2020-11-02 10:40:00,48.23,48.25,48.11,48.21,27434.0,44.614,44.6325,44.503,44.5955,27434.0
2020-11-02 10:45:00,48.22,48.39,48.21,48.39,9113.0,44.6047,44.762,44.5955,44.762,9113.0
2020-11-02 10:50:00,48.37,48.43,48.17,48.25,20554.0,44.7435,44.799,44.5585,44.6325,20554.0
2020-11-02 10:55:00,48.23,48.25,48.16,48.2,11204.0,44.614,44.6325,44.5492,44.5862,11204.0
2020-11-02 11:00:00,48.22,48.33,48.21,48.29,4950.0,44.6047,44.7065,44.5955,44.6695,4950.0
2020-11-02 11:05:00,48.33,48.48,48.32,48.48,7789.0,44.7065,44.8452,44.6972,44.8452,7789.0
2020-11-02 11:10:00,48.49,48.55,48.47,48.54,8339.0,44.8545,44.91,44.836,44.9007,8339.0
2020-11-02 11:15:00,48.55,48.56,48.39,48.39,7730.0,44.91,44.9192,44.762,44.762,7730.0
2020-11-02 11:20:00,48.41,48.43,48.32,48.4,19492.0,44.7805,44.799,44.6972,44.7712,19492.0
2020-11-02 11:25:00,48.43,48.53,48.4,48.53,6957.0,44.799,44.8915,44.7712,44.8915,6957.0
2020-11-02 11:30:00,48.56,48.65,48.44,48.6,9337.0,44.9192,45.0025,44.8082,44.9562,9337.0
2020-11-02 11:35:00,48.59,48.6,48.49,48.56,4181.0,44.947,44.9562,44.8545,44.9192,4181.0
2020-11-02 11:40:00,48.55,48.66,48.55,48.66,7394.0,44.91,45.0117,44.91,45.0117,7394.0
2020-11-02 11:45:00,48.62,48.71,48.6,48.71,25522.0,44.9747,45.058,44.9562,45.058,25522.0
2020-11-02 11:50:00,48.74,48.78,48.7,48.74,11177.0,45.0857,45.1227,45.0487,45.0857,11177.0
2020-11-02 11:55:00,48.76,48.8,48.71,48.71,6748.0,45.1042,45.1412,45.058,45.058,6748.0
2020-11-02 12:00:00,48.76,48.81,48.69,48.79,6413.0,45.1042,45.1505,45.0395,45.132,6413.0
2020-11-02 12:05:00,48.8,48.87,48.8,48.83,5671.0,45.1412,45.206,45.1412,45.169,5671.0
2020-11-02 12:10:00,48.85,48.89,48.83,48.89,3786.0,45.1875,45.2245,45.169,45.2245,3786.0
2020-11-02 12:15:00,48.88,48.9,48.72,48.72,23648.0,45.2152,45.2337,45.0672,45.0672,23648.0
2020-11-02 12:20:00,48.74,48.8,48.68,48.8,4866.0,45.0857,45.1412,45.0302,45.1412,4866.0
2020-11-02 12:25:00,48.8,48.9,48.78,48.9,6531.0,45.1412,45.2337,45.1227,45.2337,6531.0
2020-11-02 12:30:00,48.91,48.91,48.87,48.88,3191.0,45.243,45.243,45.206,45.2152,3191.0
2020-11-02 12:35:00,48.9,48.91,48.74,48.75,5194.0,45.2337,45.243,45.0857,45.095,5194.0
2020-11-02 12:40:00,48.72,48.77,48.68,48.7,7118.0,45.0672,45.1135,45.0302,45.0487,7118.0
2020-11-02 12:45:00,48.7,48.72,48.57,48.59,5725.0,45.0487,45.0672,44.9285,44.947,5725.0
2020-11-02 12:50:00,48.61,48.61,48.41,48.48,46933.0,44.9655,44.9655,44.7805,44.8452,46933.0
2020-11-02 12:55:00,48.49,48.53,48.45,48.53,6012.0,44.8545,44.8915,44.8175,44.8915,6012.0
2020-11-02 13:00:00,48.52,48.53,48.4,48.49,4729.0,44.8822,44.8915,44.7712,44.8545,4729.0
2020-11-02 13:05:00,48.45,48.45,48.38,48.44,3832.0,44.8175,44.8175,44.7527,44.8082,3832.0
2020-11-02 13:10:00,48.44,48.44,48.37,48.38,4662.0,44.8082,44.8082,44.7435,44.7527,4662.0
2020-11-02 13:15:00,48.36,48.38,48.29,48.31,5001.0,44.7342,44.7527,44.6695,44.688,5001.0
2020-11-02 13:20:00,48.31,48.36,48.26,48.31,7947.0,44.688,44.7342,44.6417,44.688,7947.0
2020-11-02 13:25:00,48.27,48.32,48.23,48.32,11416.0,44.651,44.6972,44.614,44.6972,11416.0
2020-11-02 13:30:00,48.31,48.41,48.28,48.41,3163.0,44.688,44.7805,44.6602,44.7805,3163.0
2020-11-02 13:35:00,48.4,48.41,48.31,48.32,5360.0,44.7712,44.7805,44.688,44.6972,5360.0
2020-11-02 13:40:00,48.35,48.43,48.35,48.42,1708.0,44.725,44.799,44.725,44.7897,1708.0
2020-11-02 13:45:00,48.43,48.5,48.43,48.48,11398.0,44.799,44.8637,44.799,44.8452,11398.0
2020-11-02 13:50:00,48.43,48.43,48.3,48.35,8561.0,44.799,44.799,44.6787,44.725,8561.0
2020-11-02 13:55:00,48.34,48.38,48.34,48.37,3583.0,44.7157,44.7527,44.7157,44.7435,3583.0
2020-11-02 14:00:00,48.33,48.46,48.33,48.45,4476.0,44.7065,44.8267,44.7065,44.8175,4476.0
2020-11-02 14:05:00,48.45,48.53,48.43,48.49,12501.0,44.8175,44.8915,44.799,44.8545,12501.0
2020-11-02 14:10:00,48.45,48.56,48.45,48.5,7367.0,44.8175,44.9192,44.8175,44.8637,7367.0
2020-11-02 14:15:00,48.47,48.49,48.44,48.47,11954.0,44.836,44.8545,44.8082,44.836,11954.0
2020-11-02 14:20:00,48.47,48.69,48.46,48.69,7506.0,44.836,45.0395,44.8267,45.0395,7506.0
2020-11-02 14:25:00,48.68,48.77,48.67,48.77,6800.0,45.0302,45.1135,45.021,45.1135,6800.0
2020-11-02 14:30:00,48.75,48.81,48.73,48.73,8776.0,45.095,45.1505,45.0765,45.0765,8776.0
2020-11-02 14:35:00,48.74,48.84,48.74,48.79,5624.0,45.0857,45.1782,45.0857,45.132,5624.0
2020-11-02 14:40:00,48.78,48.83,48.77,48.83,13193.0,45.1227,45.169,45.1135,45.169,13193.0
2020-11-02 14:45:00,48.83,48.94,48.77,48.79,7666.0,45.169,45.2707,45.1135,45.132,7666.0
2020-11-02 14:50:00,48.81,48.81,48.7,48.7,7684.0,45.1505,45.1505,45.0487,45.0487,7684.0
2020-11-02 14:55:00,48.71,48.82,48.71,48.82,6924.0,45.058,45.1597,45.058,45.1597,6924.0
2020-11-02 15:00:00,48.82,48.86,48.78,48.82,11827.0,45.1597,45.1967,45.1227,45.1597,11827.0
2020-11-02 15:05:00,48.82,48.83,48.78,48.8,6382.0,45.1597,45.169,45.1227,45.1412,6382.0
2020-11-02 15:10:00,48.81,48.82,48.77,48.79,8806.0,45.1505,45.1597,45.1135,45.132,8806.0
2020-11-02 15:15:00,48.8,48.93,48.8,48.93,7536.0,45.1412,45.2615,45.1412,45.2615,7536.0
2020-11-02 15:20:00,48.94,48.99,48.92,48.93,12300.0,45.2707,45.317,45.2522,45.2615,12300.0
2020-11-02 15:25:00,48.94,48.99,48.93,48.97,9654.0,45.2707,45.317,45.2615,45.2985,9654.0
2020-11-02 15:30:00,48.97,49.03,48.89,48.89,16763.0,45.2985,45.354,45.2245,45.2245,16763.0
2020-11-02 15:35:00,48.91,48.94,48.84,48.87,20132.0,45.243,45.2707,45.1782,45.206,20132.0
2020-11-02 15:40:00,48.88,48.89,48.76,48.77,18574.0,45.2152,45.2245,45.1042,45.1135,18574.0
2020-11-02 15:45:00,48.76,48.89,48.76,48.88,30945.0,45.1042,45.2245,45.1042,45.2152,30945.0
2020-11-02 15:50:00,48.88,48.91,48.78,48.87,57790.0,45.2152,45.243,45.1227,45.206,57790.0
2020-11-02 15:55:00,48.89,48.9,48.75,48.87,122777.0,45.2245,45.2337,45.095,45.206,122777.0
2020-11-03 09:30:00,49.69,49.79,49.52,49.55,44823.0,45.9645,46.057,45.8073,45.835,44823.0
2020-11-03 09:35:00,49.51,49.59,49.27,49.59,12529.0,45.798,45.872,45.576,45.872,12529.0
2020-11-03 09:40:00,49.55,49.65,49.49,49.63,16641.0,45.835,45.9275,45.7795,45.909,16641.0
2020-11-03 09:45:00,49.63,49.7,49.44,49.48,10681.0,45.909,45.9738,45.7333,45.7703,10681.0
2020-11-03 09:50:00,49.47,49.64,49.38,49.55,9881.0,45.761,45.9183,45.6778,45.835,9881.0
2020-11-03 09:55:00,49.55,49.6,49.49,49.55,14237.0,45.835,45.8813,45.7795,45.835,14237.0
2020-11-03 10:00:00,49.53,49.77,49.53,49.68,12594.0,45.8165,46.0385,45.8165,45.9553,12594.0
2020-11-03 10:05:00,49.68,49.72,49.55,49.59,9162.0,45.9553,45.9923,45.835,45.872,9162.0
2020-11-03 10:10:00,49.58,49.64,49.54,49.64,6564.0,45.8628,45.9183,45.8258,45.9183,6564.0
2020-11-03 10:15:00,49.6,49.79,49.6,49.75,14405.0,45.8813,46.057,45.8813,46.02,14405.0
2020-11-03 10:20:00,49.76,49.76,49.6,49.67,11181.0,46.0293,46.0293,45.8813,45.946,11181.0
2020-11-03 10:25:00,49.65,49.7,49.57,49.59,7640.0,45.9275,45.9738,45.8535,45.872,7640.0
2020-11-03 10:30:00,49.62,49.66,49.54,49.6,15807.0,45.8998,45.9368,45.8258,45.8813,15807.0
2020-11-03 10:35:00,49.62,49.76,49.58,49.76,9242.0,45.8998,46.0293,45.8628,46.0293,9242.0
2020-11-03 10:40:00,49.78,49.8,49.69,49.78,6502.0,46.0478,46.0663,45.9645,46.0478,6502.0
2020-11-03 10:45:00,49.8,49.84,49.69,49.72,6657.0,46.0663,46.1033,45.9645,45.9923,6657.0
2020-11-03 10:50:00,49.73,49.77,49.67,49.69,6578.0,46.0015,46.0385,45.946,45.9645,6578.0
2020-11-03 10:55:00,49.68,49.78,49.68,49.78,6583.0,45.9553,46.0478,45.9553,46.0478,6583.0
2020-11-03 11:00:00,49.79,49.81,49.72,49.8,14760.0,46.057,46.0755,45.9923,46.0663,14760.0
2020-11-03 11:05:00,49.79,49.8,49.64,49.73,12632.0,46.057,46.0663,45.9183,46.0015,12632.0
2020-11-03 11:10:00,49.71,49.82,49.69,49.82,6828.0,45.983,46.0848,45.9645,46.0848,6828.0
2020-11-03 11:15:00,49.83,49.91,49.81,49.86,12420.0,46.094,46.168,46.0755,46.1218,12420.0
2020-11-03 11:20:00,49.87,49.91,49.83,49.88,4812.0,46.131,46.168,46.094,46.1403,4812.0
2020-11-03 11:25:00,49.89,49.91,49.76,49.81,6982.0,46.1495,46.168,46.0293,46.0755,6982.0
2020-11-03 11:30:00,49.79,49.82,49.76,49.78,5447.0,46.057,46.0848,46.0293,46.0478,5447.0
2020-11-03 11:35:00,49.75,49.84,49.75,49.83,9691.0,46.02,46.1033,46.02,46.094,9691.0
2020-11-03 11:40:00,49.83,49.88,49.81,49.82,6181.0,46.094,46.1403,46.0755,46.0848,6181.0
2020-11-03 11:45:00,49.82,49.83,49.73,49.77,9728.0,46.0848,46.094,46.0015,46.0385,9728.0
2020-11-03 11:50:00,49.79,49.81,49.7,49.7,3736.0,46.057,46.0755,45.9738,45.9738,3736.0
2020-11-03 11:55:00,49.68,49.7,49.61,49.64,7578.0,45.9553,45.9738,45.8905,45.9183,7578.0
2020-11-03 12:00:00,49.64,49.68,49.54,49.55,9344.0,45.9183,45.9553,45.8258,45.835,9344.0
2020-11-03 12:05:00,49.57,49.63,49.55,49.63,6743.0,45.8535,45.909,45.835,45.909,6743.0
2020-11-03 12:10:00,49.65,49.73,49.62,49.69,6209.0,45.9275,46.0015,45.8998,45.9645,6209.0
2020-11-03 12:15:00,49.66,49.72,49.63,49.72,7585.0,45.9368,45.9923,45.909,45.9923,7585.0
2020-11-03 12:20:00,49.74,49.76,49.71,49.73,5766.0,46.0108,46.0293,45.983,46.0015,5766.0
2020-11-03 12:25:00,49.72,49.72,49.66,49.66,12913.0,45.9923,45.9923,45.9368,45.9368,12913.0
2020-11-03 12:30:00,49.66,49.75,49.66,49.75,5526.0,45.9368,46.02,45.9368,46.02,5526.0
2020-11-03 12:35:00,49.77,49.78,49.69,49.7,8449.0,46.0385,46.0478,45.9645,45.9738,8449.0
2020-11-03 12:40:00,49.69,49.72,49.58,49.6,9378.0,45.9645,45.9923,45.8628,45.8813,9378.0
2020-11-03 12:45:00,49.61,49.62,49.57,49.59,6157.0,45.8905,45.8998,45.8535,45.872,6157.0
2020-11-03 12:50:00,49.59,49.59,49.51,49.51,5899.0,45.872,45.872,45.798,45.798,5899.0
2020-11-03 12:55:00,49.53,49.53,49.44,49.48,6847.0,45.8165,45.8165,45.7333,45.7703,6847.0
2020-11-03 13:00:00,49.48,49.53,49.46,49.5,9087.0,45.7703,45.8165,45.7518,45.7888,9087.0
2020-11-03 13:05:00,49.5,49.55,49.47,49.55,5041.0,45.7888,45.835,45.761,45.835,5041.0
2020-11-03 13:10:00,49.54,49.62,49.53,49.62,9377.0,45.8258,45.8998,45.8165,45.8998,9377.0
2020-11-03 13:15:00,49.6,49.64,49.56,49.59,5074.0,45.8813,45.9183,45.8443,45.872,5074.0
2020-11-03 13:20:00,49.6,49.67,49.6,49.67,4564.0,45.8813,45.946,45.8813,45.946,4564.0
2020-11-03 13:25:00,49.66,49.66,49.6,49.64,3883.0,45.9368,45.9368,45.8813,45.9183,3883.0
2020-11-03 13:30:00,49.65,49.71,49.64,49.69,4730.0,45.9275,45.983,45.9183,45.9645,4730.0
2020-11-03 13:35:00,49.71,49.72,49.64,49.68,4666.0,45.983,45.9923,45.9183,45.9553,4666.0
2020-11-03 13:40:00,49.66,49.66,49.6,49.64,5704.0,45.9368,45.9368,45.8813,45.9183,5704.0
2020-11-03 13:45:00,49.62,49.69,49.61,49.63,4749.0,45.8998,45.9645,45.8905,45.909,4749.0
2020-11-03 13:50:00,49.62,49.69,49.61,49.66,12637.0,45.8998,45.9645,45.8905,45.9368,12637.0
2020-11-03 13:55:00,49.66,49.72,49.6,49.72,7886.0,45.9368,45.9923,45.8813,45.9923,7886.0
2020-11-03 14:00:00,49.7,49.85,49.7,49.83,7238.0,45.9738,46.1125,45.9738,46.094,7238.0
2020-11-03 14:05:00,49.82,49.9,49.8,49.9,7256.0,46.0848,46.1588,46.0663,46.1588,7256.0
2020-11-03 14:10:00,49.89,50.0,49.85,49.98,14823.0,46.1495,46.2513,46.1125,46.2328,14823.0
2020-11-03 14:15:00,49.97,50.0,49.91,49.96,16998.0,46.2235,46.2513,46.168,46.2143,16998.0
2020-11-03 14:20:00,49.96,50.0,49.87,49.88,7438.0,46.2143,46.2513,46.131,46.1403,7438.0
2020-11-03 14:25:00,49.88,49.91,49.86,49.89,10003.0,46.1403,46.168,46.1218,46.1495,10003.0
2020-11-03 14:30:00,49.89,50.01,49.88,50.01,21543.0,46.1495,46.2605,46.1403,46.2605,21543.0
2020-11-03 14:35:00,50.01,50.01,49.94,49.98,10042.0,46.2605,46.2605,46.1958,46.2328,10042.0
2020-11-03 14:40:00,49.98,50.02,49.96,50.0,6221.0,46.2328,46.2698,46.2143,46.2513,6221.0
2020-11-03 14:45:00,50.01,50.05,49.99,50.05,20679.0,46.2605,46.2975,46.242,46.2975,20679.0
2020-11-03 14:50:00,50.05,50.05,49.87,49.91,9684.0,46.2975,46.2975,46.131,46.168,9684.0
2020-11-03 14:55:00,49.9,49.95,49.86,49.92,17183.0,46.1588,46.205,46.1218,46.1773,17183.0
2020-11-03 15:00:00,49.93,49.94,49.83,49.91,14936.0,46.1865,46.1958,46.094,46.168,14936.0
2020-11-03 15:05:00,49.89,49.92,49.84,49.84,6451.0,46.1495,46.1773,46.1033,46.1033,6451.0
2020-11-03 15:10:00,49.85,49.93,49.85,49.89,6487.0,46.1125,46.1865,46.1125,46.1495,6487.0
2020-11-03 15:15:00,49.92,50.0,49.89,50.0,12480.0,46.1773,46.2513,46.1495,46.2513,12480.0
2020-11-03 15:20:00,50.0,50.0,49.78,49.83,11195.0,46.2513,46.2513,46.0478,46.094,11195.0
2020-11-03 15:25:00,49.87,50.04,49.85,49.99,55615.0,46.131,46.2883,46.1125,46.242,55615.0
2020-11-03 15:30:00,49.97,50.13,49.96,50.1,20065.0,46.2235,46.3715,46.2143,46.3438,20065.0
2020-11-03 15:35:00,50.11,50.17,50.08,50.16,16023.0,46.353,46.4085,46.3253,46.3993,16023.0
2020-11-03 15:40:00,50.15,50.2,50.11,50.18,23407.0,46.39,46.4363,46.353,46.4178,23407.0
2020-11-03 15:45:00,50.19,50.25,50.17,50.2,49195.0,46.427,46.4825,46.4085,46.4363,49195.0
2020-11-03 15:50:00,50.19,50.33,50.13,50.29,38227.0,46.427,46.5565,46.3715,46.5195,38227.0
2020-11-03 15:55:00,50.28,50.28,50.01,50.02,84868.0,46.5103,46.5103,46.2605,46.2698,84868.0
2020-11-04 09:30:00,49.64,49.64,48.19,48.19,64806.0,45.9183,45.9183,44.577,44.577,64806.0
2020-11-04 09:35:00,48.25,48.58,47.72,47.88,68391.0,44.6325,44.9377,44.1422,44.2902,68391.0
2020-11-04 09:40:00,47.93,48.1,47.83,48.01,80580.0,44.3365,44.4937,44.244,44.4105,80580.0
2020-11-04 09:45:00,47.97,48.19,47.78,48.03,46803.0,44.3735,44.577,44.1977,44.429,46803.0
2020-11-04 09:50:00,48.04,48.11,47.63,47.79,33488.0,44.4382,44.503,44.059,44.207,33488.0
2020-11-04 09:55:00,47.76,47.97,47.69,47.95,45649.0,44.1792,44.3735,44.1145,44.355,45649.0
2020-11-04 10:00:00,47.98,48.06,47.81,47.91,45472.0,44.3827,44.4567,44.2255,44.318,45472.0
2020-11-04 10:05:00,47.94,48.03,47.9,47.99,21374.0,44.3457,44.429,44.3087,44.392,21374.0
2020-11-04 10:10:00,48.01,48.15,47.9,48.15,27822.0,44.4105,44.54,44.3087,44.54,27822.0
2020-11-04 10:15:00,48.17,48.49,48.15,48.38,20353.0,44.5585,44.8545,44.54,44.7527,20353.0
2020-11-04 10:20:00,48.39,48.55,48.39,48.5,24970.0,44.762,44.91,44.762,44.8637,24970.0
2020-11-04 10:25:00,48.5,48.5,48.27,48.38,13735.0,44.8637,44.8637,44.651,44.7527,13735.0
2020-11-04 10:30:00,48.34,48.52,48.34,48.46,10310.0,44.7157,44.8822,44.7157,44.8267,10310.0
2020-11-04 10:35:00,48.46,48.46,48.29,48.35,7970.0,44.8267,44.8267,44.6695,44.725,7970.0
2020-11-04 10:40:00,48.37,48.48,48.22,48.43,28031.0,44.7435,44.8452,44.6047,44.799,28031.0
2020-11-04 10:45:00,48.49,48.57,48.42,48.56,7561.0,44.8545,44.9285,44.7897,44.9192,7561.0
2020-11-04 10:50:00,48.57,48.68,48.5,48.63,8576.0,44.9285,45.0302,44.8637,44.984,8576.0
2020-11-04 10:55:00,48.57,48.61,48.43,48.48,7681.0,44.9285,44.9655,44.799,44.8452,7681.0
2020-11-04 11:00:00,48.5,48.57,48.44,48.51,9469.0,44.8637,44.9285,44.8082,44.873,9469.0
2020-11-04 11:05:00,48.53,48.54,48.35,48.35,8972.0,44.8915,44.9007,44.725,44.725,8972.0
2020-11-04 11:10:00,48.38,48.38,48.23,48.23,5901.0,44.7527,44.7527,44.614,44.614,5901.0
2020-11-04 11:15:00,48.23,48.32,48.17,48.29,6749.0,44.614,44.6972,44.5585,44.6695,6749.0
2020-11-04 11:20:00,48.29,48.53,48.28,48.53,25835.0,44.6695,44.8915,44.6602,44.8915,25835.0
2020-11-04 11:25:00,48.54,48.54,48.4,48.46,11075.0,44.9007,44.9007,44.7712,44.8267,11075.0
2020-11-04 11:30:00,48.5,48.54,48.37,48.37,5160.0,44.8637,44.9007,44.7435,44.7435,5160.0
2020-11-04 11:35:00,48.4,48.48,48.37,48.41,6741.0,44.7712,44.8452,44.7435,44.7805,6741.0
2020-11-04 11:40:00,48.4,48.49,48.34,48.41,10526.0,44.7712,44.8545,44.7157,44.7805,10526.0
2020-11-04 11:45:00,48.41,48.41,48.27,48.29,6029.0,44.7805,44.7805,44.651,44.6695,6029.0
2020-11-04 11:50:00,48.31,48.34,48.15,48.17,12451.0,44.688,44.7157,44.54,44.5585,12451.0
2020-11-04 11:55:00,48.16,48.3,48.14,48.2,13400.0,44.5492,44.6787,44.5307,44.5862,13400.0
2020-11-04 12:00:00,48.24,48.37,48.21,48.37,13071.0,44.6232,44.7435,44.5955,44.7435,13071.0
2020-11-04 12:05:00,48.33,48.42,48.3,48.31,8078.0,44.7065,44.7897,44.6787,44.688,8078.0
2020-11-04 12:10:00,48.31,48.37,48.28,48.28,6131.0,44.688,44.7435,44.6602,44.6602,6131.0
2020-11-04 12:15:00,48.25,48.31,48.22,48.31,8685.0,44.6325,44.688,44.6047,44.688,8685.0
2020-11-04 12:20:00,48.31,48.48,48.3,48.47,11884.0,44.688,44.8452,44.6787,44.836,11884.0
2020-11-04 12:25:00,48.44,48.45,48.36,48.43,13840.0,44.8082,44.8175,44.7342,44.799,13840.0
2020-11-04 12:30:00,48.42,48.44,48.27,48.3,14154.0,44.7897,44.8082,44.651,44.6787,14154.0
2020-11-04 12:35:00,48.32,48.34,48.27,48.29,8346.0,44.6972,44.7157,44.651,44.6695,8346.0
2020-11-04 12:40:00,48.3,48.32,48.15,48.18,10475.0,44.6787,44.6972,44.54,44.5677,10475.0
2020-11-04 12:45:00,48.18,48.18,48.05,48.08,11875.0,44.5677,44.5677,44.4475,44.4752,11875.0
2020-11-04 12:50:00,48.08,48.08,47.94,47.97,9806.0,44.4752,44.4752,44.3457,44.3735,9806.0
2020-11-04 12:55:00,47.98,48.12,47.96,48.08,10964.0,44.3827,44.5122,44.3642,44.4752,10964.0
2020-11-04 13:00:00,48.04,48.09,48.01,48.04,12590.0,44.4382,44.4845,44.4105,44.4382,12590.0
2020-11-04 13:05:00,48.05,48.05,47.97,48.01,6752.0,44.4475,44.4475,44.3735,44.4105,6752.0
2020-11-04 13:10:00,48.01,48.07,47.95,47.96,7870.0,44.4105,44.466,44.355,44.3642,7870.0
2020-11-04 13:15:00,47.96,47.97,47.87,47.91,14476.0,44.3642,44.3735,44.281,44.318,14476.0
2020-11-04 13:20:00,47.89,47.94,47.83,47.87,9184.0,44.2995,44.3457,44.244,44.281,9184.0
2020-11-04 13:25:00,47.87,47.92,47.82,47.83,8189.0,44.281,44.3272,44.2347,44.244,8189.0
2020-11-04 13:30:00,47.83,47.92,47.82,47.9,10680.0,44.244,44.3272,44.2347,44.3087,10680.0
2020-11-04 13:35:00,47.89,47.9,47.78,47.78,8614.0,44.2995,44.3087,44.1977,44.1977,8614.0
2020-11-04 13:40:00,47.8,47.81,47.65,47.71,14059.0,44.2162,44.2255,44.0775,44.133,14059.0
2020-11-04 13:45:00,47.72,47.72,47.65,47.66,7598.0,44.1422,44.1422,44.0775,44.0867,7598.0
2020-11-04 13:50:00,47.67,47.78,47.67,47.78,13518.0,44.096,44.1977,44.096,44.1977,13518.0
2020-11-04 13:55:00,47.75,47.76,47.65,47.68,9012.0,44.17,44.1792,44.0775,44.1052,9012.0
2020-11-04 14:00:00,47.68,47.76,47.64,47.68,20996.0,44.1052,44.1792,44.0682,44.1052,20996.0
2020-11-04 14:05:00,47.68,47.68,47.61,47.62,9630.0,44.1052,44.1052,44.0405,44.0497,9630.0
2020-11-04 14:10:00,47.62,47.66,47.59,47.66,8964.0,44.0497,44.0867,44.022,44.0867,8964.0
2020-11-04 14:15:00,47.66,47.66,47.53,47.57,24153.0,44.0867,44.0867,43.9665,44.0035,24153.0
2020-11-04 14:20:00,47.55,47.63,47.51,47.51,14462.0,43.985,44.059,43.948,43.948,14462.0
2020-11-04 14:25:00,47.52,47.53,47.46,47.48,11207.0,43.9572,43.9665,43.9017,43.9202,11207.0
2020-11-04 14:30:00,47.5,47.59,47.5,47.54,13919.0,43.9387,44.022,43.9387,43.9757,13919.0
2020-11-04 14:35:00,47.55,47.62,47.5,47.53,11918.0,43.985,44.0497,43.9387,43.9665,11918.0
2020-11-04 14:40:00,47.54,47.54,47.38,47.39,29529.0,43.9757,43.9757,43.8277,43.837,29529.0
2020-11-04 14:45:00,47.41,47.42,47.2,47.25,53024.0,43.8555,43.8647,43.6612,43.7075,53024.0
2020-11-04 14:50:00,47.25,47.32,47.2,47.27,31004.0,43.7075,43.7722,43.6612,43.726,31004.0
2020-11-04 14:55:00,47.27,47.29,47.18,47.23,26478.0,43.726,43.7445,43.6427,43.689,26478.0
2020-11-04 15:00:00,47.24,47.26,47.09,47.11,15733.0,43.6982,43.7167,43.5594,43.5779,15733.0
2020-11-04 15:05:00,47.11,47.14,47.04,47.1,14950.0,43.5779,43.6057,43.5132,43.5687,14950.0
2020-11-04 15:10:00,47.1,47.12,46.98,47.0,14667.0,43.5687,43.5872,43.4577,43.4762,14667.0
2020-11-04 15:15:00,47.0,47.01,46.91,46.91,22675.0,43.4762,43.4854,43.3929,43.3929,22675.0
2020-11-04 15:20:00,46.93,46.97,46.9,46.95,22940.0,43.4114,43.4484,43.3837,43.4299,22940.0
2020-11-04 15:25:00,46.95,47.01,46.9,46.97,24086.0,43.4299,43.4854,43.3837,43.4484,24086.0
2020-11-04 15:30:00,46.99,47.12,46.96,47.12,40418.0,43.4669,43.5872,43.4392,43.5872,40418.0
2020-11-04 15:35:00,47.14,47.17,47.07,47.11,30994.0,43.6057,43.6335,43.5409,43.5779,30994.0
2020-11-04 15:40:00,47.1,47.12,47.0,47.09,29701.0,43.5687,43.5872,43.4762,43.5594,29701.0
2020-11-04 15:45:00,47.09,47.24,47.05,47.15,44248.0,43.5594,43.6982,43.5224,43.615,44248.0
2020-11-04 15:50:00,47.13,47.22,47.12,47.2,51319.0,43.5964,43.6797,43.5872,43.6612,51319.0
2020-11-04 15:55:00,47.18,47.18,46.91,46.95,177070.0,43.6427,43.6427,43.3929,43.4299,177070.0
2020-11-05 09:30:00,47.46,48.2,47.46,48.1,36243.0,43.9017,44.5862,43.9017,44.4937,36243.0
2020-11-05 09:35:00,48.11,48.37,48.07,48.2,29205.0,44.503,44.7435,44.466,44.5862,29205.0
2020-11-05 09:40:00,48.29,48.55,48.29,48.31,24967.0,44.6695,44.91,44.6695,44.688,24967.0
2020-11-05 09:45:00,48.34,48.63,48.34,48.62,16365.0,44.7157,44.984,44.7157,44.9747,16365.0
2020-11-05 09:50:00,48.5,48.63,48.36,48.62,14468.0,44.8637,44.984,44.7342,44.9747,14468.0
2020-11-05 09:55:00,48.62,48.65,48.47,48.55,8720.0,44.9747,45.0025,44.836,44.91,8720.0
2020-11-05 10:00:00,48.56,48.7,48.51,48.61,13244.0,44.9192,45.0487,44.873,44.9655,13244.0
2020-11-05 10:05:00,48.64,48.67,48.44,48.52,5966.0,44.9932,45.021,44.8082,44.8822,5966.0
2020-11-05 10:10:00,48.55,48.93,48.52,48.93,10545.0,44.91,45.2615,44.8822,45.2615,10545.0
2020-11-05 10:15:00,48.93,49.18,48.89,49.04,21489.0,45.2615,45.4928,45.2245,45.3632,21489.0
2020-11-05 10:20:00,49.06,49.22,49.02,49.22,9395.0,45.3817,45.5298,45.3447,45.5298,9395.0
2020-11-05 10:25:00,49.23,49.23,49.07,49.07,10023.0,45.539,45.539,45.391,45.391,10023.0
2020-11-05 10:30:00,49.04,49.16,49.04,49.12,7427.0,45.3632,45.4743,45.3632,45.4373,7427.0
2020-11-05 10:35:00,49.14,49.17,48.9,48.96,10766.0,45.4558,45.4835,45.2337,45.2892,10766.0
2020-11-05 10:40:00,48.93,49.13,48.92,49.07,8545.0,45.2615,45.4465,45.2522,45.391,8545.0
2020-11-05 10:45:00,49.03,49.21,48.99,49.04,35152.0,45.354,45.5205,45.317,45.3632,35152.0
2020-11-05 10:50:00,48.99,49.05,48.95,48.95,10474.0,45.317,45.3725,45.28,45.28,10474.0
2020-11-05 10:55:00,48.92,49.07,48.82,48.99,14178.0,45.2522,45.391,45.1597,45.317,14178.0
2020-11-05 11:00:00,49.04,49.05,48.92,48.98,12169.0,45.3632,45.3725,45.2522,45.3077,12169.0
2020-11-05 11:05:00,48.97,49.01,48.85,48.97,12261.0,45.2985,45.3355,45.1875,45.2985,12261.0
2020-11-05 11:10:00,48.95,48.97,48.84,48.96,7692.0,45.28,45.2985,45.1782,45.2892,7692.0
2020-11-05 11:15:00,48.97,49.2,48.97,49.2,31442.0,45.2985,45.5113,45.2985,45.5113,31442.0
2020-11-05 11:20:00,49.2,49.28,49.17,49.21,9714.0,45.5113,45.5853,45.4835,45.5205,9714.0
2020-11-05 11:25:00,49.2,49.3,49.2,49.26,8355.0,45.5113,45.6038,45.5113,45.5668,8355.0
2020-11-05 11:30:00,49.26,49.36,49.26,49.33,4843.0,45.5668,45.6593,45.5668,45.6315,4843.0
2020-11-05 11:35:00,49.33,49.49,49.32,49.38,18519.0,45.6315,45.7795,45.6223,45.6778,18519.0
2020-11-05 11:40:00,49.37,49.47,49.37,49.47,8449.0,45.6685,45.761,45.6685,45.761,8449.0
2020-11-05 11:45:00,49.47,49.48,49.41,49.45,8993.0,45.761,45.7703,45.7055,45.7425,8993.0
2020-11-05 11:50:00,49.45,49.56,49.43,49.54,11462.0,45.7425,45.8443,45.724,45.8258,11462.0
2020-11-05 11:55:00,49.52,49.53,49.46,49.53,5297.0,45.8073,45.8165,45.7518,45.8165,5297.0
2020-11-05 12:00:00,49.53,49.53,49.38,49.38,4736.0,45.8165,45.8165,45.6778,45.6778,4736.0
2020-11-05 12:05:00,49.39,49.4,49.26,49.31,9683.0,45.687,45.6963,45.5668,45.613,9683.0
2020-11-05 12:10:00,49.33,49.33,49.26,49.29,5937.0,45.6315,45.6315,45.5668,45.5945,5937.0
2020-11-05 12:15:00,49.28,49.28,49.2,49.23,2107.0,45.5853,45.5853,45.5113,45.539,2107.0
2020-11-05 12:20:00,49.23,49.28,49.13,49.22,9828.0,45.539,45.5853,45.4465,45.5298,9828.0
2020-11-05 12:25:00,49.22,49.24,49.15,49.19,5642.0,45.5298,45.5483,45.465,45.502,5642.0
2020-11-05 12:30:00,49.21,49.3,49.17,49.28,4095.0,45.5205,45.6038,45.4835,45.5853,4095.0
2020-11-05 12:35:00,49.28,49.43,49.27,49.41,7582.0,45.5853,45.724,45.576,45.7055,7582.0
2020-11-05 12:40:00,49.42,49.42,49.34,49.35,12342.0,45.7148,45.7148,45.6408,45.65,12342.0
2020-11-05 12:45:00,49.36,49.39,49.27,49.36,7766.0,45.6593,45.687,45.576,45.6593,7766.0
2020-11-05 12:50:00,49.37,49.41,49.32,49.33,4894.0,45.6685,45.7055,45.6223,45.6315,4894.0
2020-11-05 12:55:00,49.33,49.44,49.32,49.39,5283.0,45.6315,45.7333,45.6223,45.687,5283.0
2020-11-05 13:00:00,49.42,49.55,49.42,49.51,8497.0,45.7148,45.835,45.7148,45.798,8497.0
2020-11-05 13:05:00,49.5,49.5,49.41,49.47,4500.0,45.7888,45.7888,45.7055,45.761,4500.0
2020-11-05 13:10:00,49.45,49.52,49.44,49.46,2741.0,45.7425,45.8073,45.7333,45.7518,2741.0
2020-11-05 13:15:00,49.46,49.5,49.4,49.46,4995.0,45.7518,45.7888,45.6963,45.7518,4995.0
2020-11-05 13:20:00,49.46,49.46,49.4,49.45,5991.0,45.7518,45.7518,45.6963,45.7425,5991.0
2020-11-05 13:25:00,49.45,49.52,49.44,49.48,15365.0,45.7425,45.8073,45.7333,45.7703,15365.0
2020-11-05 13:30:00,49.49,49.56,49.45,49.54,8293.0,45.7795,45.8443,45.7425,45.8258,8293.0
2020-11-05 13:35:00,49.55,49.55,49.48,49.52,6940.0,45.835,45.835,45.7703,45.8073,6940.0
2020-11-05 13:40:00,49.51,49.6,49.47,49.59,13498.0,45.798,45.8813,45.761,45.872,13498.0
2020-11-05 13:45:00,49.59,49.59,49.46,49.46,9268.0,45.872,45.872,45.7518,45.7518,9268.0
2020-11-05 13:50:00,49.46,49.47,49.4,49.41,5736.0,45.7518,45.761,45.6963,45.7055,5736.0
2020-11-05 13:55:00,49.42,49.46,49.35,49.39,6843.0,45.7148,45.7518,45.65,45.687,6843.0
2020-11-05 14:00:00,49.35,49.49,49.33,49.49,3689.0,45.65,45.7795,45.6315,45.7795,3689.0
2020-11-05 14:05:00,49.49,49.49,49.31,49.31,15258.0,45.7795,45.7795,45.613,45.613,15258.0
2020-11-05 14:10:00,49.36,49.41,49.3,49.3,10067.0,45.6593,45.7055,45.6038,45.6038,10067.0
2020-11-05 14:15:00,49.28,49.35,49.26,49.27,8094.0,45.5853,45.65,45.5668,45.576,8094.0
2020-11-05 14:20:00,49.26,49.34,49.2,49.34,11798.0,45.5668,45.6408,45.5113,45.6408,11798.0
2020-11-05 14:25:00,49.33,49.35,49.29,49.29,12161.0,45.6315,45.65,45.5945,45.5945,12161.0
2020-11-05 14:30:00,49.3,49.35,49.25,49.26,10177.0,45.6038,45.65,45.5575,45.5668,10177.0
2020-11-05 14:35:00,49.26,49.31,49.22,49.23,8836.0,45.5668,45.613,45.5298,45.539,8836.0
2020-11-05 14:40:00,49.21,49.3,49.18,49.23,6989.0,45.5205,45.6038,45.4928,45.539,6989.0
2020-11-05 14:45:00,49.23,49.26,49.19,49.19,7239.0,45.539,45.5668,45.502,45.502,7239.0
2020-11-05 14:50:00,49.18,49.18,49.08,49.09,9040.0,45.4928,45.4928,45.4002,45.4095,9040.0
2020-11-05 14:55:00,49.07,49.18,48.98,49.15,22446.0,45.391,45.4928,45.3077,45.465,22446.0
2020-11-05 15:00:00,49.13,49.19,49.12,49.16,29153.0,45.4465,45.502,45.4373,45.4743,29153.0
2020-11-05 15:05:00,49.17,49.21,49.15,49.18,15667.0,45.4835,45.5205,45.465,45.4928,15667.0
2020-11-05 15:10:00,49.17,49.22,49.12,49.14,35249.0,45.4835,45.5298,45.4373,45.4558,35249.0
2020-11-05 15:15:00,49.15,49.17,49.05,49.1,12050.0,45.465,45.4835,45.3725,45.4188,12050.0
2020-11-05 15:20:00,49.08,49.15,49.06,49.12,6949.0,45.4002,45.465,45.3817,45.4373,6949.0
2020-11-05 15:25:00,49.11,49.11,48.97,49.03,8027.0,45.428,45.428,45.2985,45.354,8027.0
2020-11-05 15:30:00,49.01,49.05,48.86,48.89,28716.0,45.3355,45.3725,45.1967,45.2245,28716.0
2020-11-05 15:35:00,48.9,48.95,48.88,48.89,13059.0,45.2337,45.28,45.2152,45.2245,13059.0
2020-11-05 15:40:00,48.9,48.94,48.85,48.85,14575.0,45.2337,45.2707,45.1875,45.1875,14575.0
2020-11-05 15:45:00,48.85,48.89,48.77,48.86,26941.0,45.1875,45.2245,45.1135,45.1967,26941.0
2020-11-05 15:50:00,48.83,48.91,48.77,48.86,32270.0,45.169,45.243,45.1135,45.1967,32270.0
2020-11-05 15:55:00,48.86,48.88,48.78,48.8,66144.0,45.1967,45.2152,45.1227,45.1412,66144.0
2020-11-06 09:30:00,49.33,49.38,48.95,49.38,65790.0,45.6315,45.6778,45.28,45.6778,65790.0
2020-11-06 09:35:00,49.41,49.41,49.06,49.13,34469.0,45.7055,45.7055,45.3817,45.4465,34469.0
2020-11-06 09:40:00,49.11,49.28,49.05,49.24,9095.0,45.428,45.5853,45.3725,45.5483,9095.0
2020-11-06 09:45:00,49.29,49.38,49.18,49.18,23066.0,45.5945,45.6778,45.4928,45.4928,23066.0
2020-11-06 09:50:00,49.11,49.23,49.03,49.08,31601.0,45.428,45.539,45.354,45.4002,31601.0
2020-11-06 09:55:00,49.04,49.11,48.92,49.1,7849.0,45.3632,45.428,45.2522,45.4188,7849.0
2020-11-06 10:00:00,49.14,49.24,49.09,49.21,11852.0,45.4558,45.5483,45.4095,45.5205,11852.0
2020-11-06 10:05:00,49.15,49.35,49.12,49.34,6353.0,45.465,45.65,45.4373,45.6408,6353.0
2020-11-06 10:10:00,49.34,49.4,49.21,49.23,5451.0,45.6408,45.6963,45.5205,45.539,5451.0
2020-11-06 10:15:00,49.23,49.31,49.15,49.23,31485.0,45.539,45.613,45.465,45.539,31485.0
2020-11-06 10:20:00,49.23,49.3,49.19,49.27,6335.0,45.539,45.6038,45.502,45.576,6335.0
2020-11-06 10:25:00,49.26,49.29,49.08,49.08,9552.0,45.5668,45.5945,45.4002,45.4002,9552.0
2020-11-06 10:30:00,49.07,49.14,49.0,49.13,22718.0,45.391,45.4558,45.3262,45.4465,22718.0
2020-11-06 10:35:00,49.15,49.35,49.15,49.33,13087.0,45.465,45.65,45.465,45.6315,13087.0
2020-11-06 10:40:00,49.32,49.36,49.27,49.33,35727.0,45.6223,45.6593,45.576,45.6315,35727.0
2020-11-06 10:45:00,49.31,49.43,49.28,49.37,7789.0,45.613,45.724,45.5853,45.6685,7789.0
2020-11-06 10:50:00,49.34,49.47,49.33,49.46,6524.0,45.6408,45.761,45.6315,45.7518,6524.0
2020-11-06 10:55:00,49.45,49.45,48.98,49.03,12325.0,45.7425,45.7425,45.3077,45.354,12325.0
2020-11-06 11:00:00,49.06,49.14,48.92,48.97,40907.0,45.3817,45.4558,45.2522,45.2985,40907.0
2020-11-06 11:05:00,49.02,49.02,48.87,48.9,16238.0,45.3447,45.3447,45.206,45.2337,16238.0
2020-11-06 11:10:00,48.87,48.89,48.78,48.84,8381.0,45.206,45.2245,45.1227,45.1782,8381.0
2020-11-06 11:15:00,48.77,48.77,48.56,48.56,7042.0,45.1135,45.1135,44.9192,44.9192,7042.0
2020-11-06 11:20:00,48.62,48.66,48.47,48.48,10260.0,44.9747,45.0117,44.836,44.8452,10260.0
2020-11-06 11:25:00,48.48,48.58,48.47,48.54,25842.0,44.8452,44.9377,44.836,44.9007,25842.0
2020-11-06 11:30:00,48.55,48.56,48.51,48.54,3396.0,44.91,44.9192,44.873,44.9007,3396.0
2020-11-06 11:35:00,48.54,48.58,48.52,48.57,5296.0,44.9007,44.9377,44.8822,44.9285,5296.0
2020-11-06 11:40:00,48.57,48.64,48.55,48.58,8818.0,44.9285,44.9932,44.91,44.9377,8818.0
2020-11-06 11:45:00,48.55,48.69,48.5,48.67,6427.0,44.91,45.0395,44.8637,45.021,6427.0
2020-11-06 11:50:00,48.7,48.86,48.67,48.74,11417.0,45.0487,45.1967,45.021,45.0857,11417.0
2020-11-06 11:55:00,48.72,48.72,48.58,48.61,3735.0,45.0672,45.0672,44.9377,44.9655,3735.0
2020-11-06 12:00:00,48.61,48.64,48.57,48.59,2246.0,44.9655,44.9932,44.9285,44.947,2246.0
2020-11-06 12:05:00,48.59,48.6,48.53,48.57,6563.0,44.947,44.9562,44.8915,44.9285,6563.0
2020-11-06 12:10:00,48.55,48.55,48.52,48.54,4183.0,44.91,44.91,44.8822,44.9007,4183.0
2020-11-06 12:15:00,48.54,48.56,48.52,48.55,3370.0,44.9007,44.9192,44.8822,44.91,3370.0
2020-11-06 12:20:00,48.56,48.61,48.55,48.56,3513.0,44.9192,44.9655,44.91,44.9192,3513.0
2020-11-06 12:25:00,48.55,48.62,48.5,48.62,6100.0,44.91,44.9747,44.8637,44.9747,6100.0
2020-11-06 12:30:00,48.65,48.68,48.56,48.58,9402.0,45.0025,45.0302,44.9192,44.9377,9402.0
2020-11-06 12:35:00,48.56,48.56,48.41,48.41,6474.0,44.9192,44.9192,44.7805,44.7805,6474.0
2020-11-06 12:40:00,48.44,48.51,48.43,48.45,6011.0,44.8082,44.873,44.799,44.8175,6011.0
2020-11-06 12:45:00,48.45,48.5,48.43,48.44,3384.0,44.8175,44.8637,44.799,44.8082,3384.0
2020-11-06 12:50:00,48.43,48.5,48.38,48.39,9355.0,44.799,44.8637,44.7527,44.762,9355.0
2020-11-06 12:55:00,48.38,48.38,48.26,48.27,7083.0,44.7527,44.7527,44.6417,44.651,7083.0
2020-11-06 13:00:00,48.3,48.36,48.3,48.34,3832.0,44.6787,44.7342,44.6787,44.7157,3832.0
2020-11-06 13:05:00,48.32,48.35,48.3,48.34,5635.0,44.6972,44.725,44.6787,44.7157,5635.0
2020-11-06 13:10:00,48.32,48.51,48.32,48.48,5900.0,44.6972,44.873,44.6972,44.8452,5900.0
2020-11-06 13:15:00,48.48,48.52,48.43,48.52,9830.0,44.8452,44.8822,44.799,44.8822,9830.0
2020-11-06 13:20:00,48.49,48.49,48.42,48.42,4898.0,44.8545,44.8545,44.7897,44.7897,4898.0
2020-11-06 13:25:00,48.41,48.44,48.39,48.43,3088.0,44.7805,44.8082,44.762,44.799,3088.0
2020-11-06 13:30:00,48.41,48.46,48.37,48.43,3529.0,44.7805,44.8267,44.7435,44.799,3529.0
2020-11-06 13:35:00,48.41,48.44,48.39,48.44,4697.0,44.7805,44.8082,44.762,44.8082,4697.0
2020-11-06 13:40:00,48.47,48.53,48.44,48.47,2766.0,44.836,44.8915,44.8082,44.836,2766.0
2020-11-06 13:45:00,48.46,48.55,48.44,48.54,3026.0,44.8267,44.91,44.8082,44.9007,3026.0
2020-11-06 13:50:00,48.53,48.58,48.52,48.53,3632.0,44.8915,44.9377,44.8822,44.8915,3632.0
2020-11-06 13:55:00,48.53,48.56,48.49,48.56,4917.0,44.8915,44.9192,44.8545,44.9192,4917.0
2020-11-06 14:00:00,48.52,48.52,48.43,48.45,4146.0,44.8822,44.8822,44.799,44.8175,4146.0
2020-11-06 14:05:00,48.44,48.44,48.27,48.27,7597.0,44.8082,44.8082,44.651,44.651,7597.0
2020-11-06 14:10:00,48.27,48.27,48.2,48.25,12267.0,44.651,44.651,44.5862,44.6325,12267.0
2020-11-06 14:15:00,48.25,48.32,48.25,48.3,7840.0,44.6325,44.6972,44.6325,44.6787,7840.0
2020-11-06 14:20:00,48.28,48.34,48.28,48.32,5365.0,44.6602,44.7157,44.6602,44.6972,5365.0
2020-11-06 14:25:00,48.31,48.43,48.29,48.43,17419.0,44.688,44.799,44.6695,44.799,17419.0
2020-11-06 14:30:00,48.43,48.48,48.35,48.44,6104.0,44.799,44.8452,44.725,44.8082,6104.0
2020-11-06 14:35:00,48.42,48.42,48.35,48.38,8165.0,44.7897,44.7897,44.725,44.7527,8165.0
2020-11-06 14:40:00,48.38,48.39,48.33,48.37,5388.0,44.7527,44.762,44.7065,44.7435,5388.0
2020-11-06 14:45:00,48.37,48.43,48.34,48.39,8706.0,44.7435,44.799,44.7157,44.762,8706.0
2020-11-06 14:50:00,48.4,48.48,48.4,48.45,4623.0,44.7712,44.8452,44.7712,44.8175,4623.0
2020-11-06 14:55:00,48.45,48.51,48.41,48.42,8841.0,44.8175,44.873,44.7805,44.7897,8841.0
2020-11-06 15:00:00,48.41,48.41,48.33,48.35,6529.0,44.7805,44.7805,44.7065,44.725,6529.0
2020-11-06 15:05:00,48.35,48.39,48.32,48.39,8016.0,44.725,44.762,44.6972,44.762,8016.0
2020-11-06 15:10:00,48.37,48.41,48.35,48.39,10370.0,44.7435,44.7805,44.725,44.762,10370.0
2020-11-06 15:15:00,48.4,48.42,48.35,48.38,8361.0,44.7712,44.7897,44.725,44.7527,8361.0
2020-11-06 15:20:00,48.38,48.41,48.36,48.38,6170.0,44.7527,44.7805,44.7342,44.7527,6170.0
2020-11-06 15:25:00,48.39,48.5,48.39,48.48,5792.0,44.762,44.8637,44.762,44.8452,5792.0
2020-11-06 15:30:00,48.48,48.57,48.47,48.55,9598.0,44.8452,44.9285,44.836,44.91,9598.0
2020-11-06 15:35:00,48.55,48.57,48.49,48.51,11720.0,44.91,44.9285,44.8545,44.873,11720.0
2020-11-06 15:40:00,48.51,48.56,48.45,48.53,14854.0,44.873,44.9192,44.8175,44.8915,14854.0
2020-11-06 15:45:00,48.55,48.69,48.54,48.65,15431.0,44.91,45.0395,44.9007,45.0025,15431.0
2020-11-06 15:50:00,48.63,48.66,48.49,48.5,41317.0,44.984,45.0117,44.8545,44.8637,41317.0
2020-11-06 15:55:00,48.5,48.5,48.4,48.42,65214.0,44.8637,44.8637,44.7712,44.7897,65214.0
2020-11-09 09:30:00,51.4,52.73,51.04,52.59,120003.0,47.5463,48.7766,47.2133,48.6471,120003.0
2020-11-09 09:35:00,52.54,52.9,52.1,52.12,45592.0,48.6008,48.9338,48.1938,48.2123,45592.0
2020-11-09 09:40:00,52.13,52.32,51.95,52.07,38571.0,48.2216,48.3973,48.0551,48.1661,38571.0
2020-11-09 09:45:00,52.13,52.21,51.66,51.66,43325.0,48.2216,48.2956,47.7868,47.7868,43325.0
2020-11-09 09:50:00,51.66,51.72,51.13,51.17,28859.0,47.7868,47.8423,47.2966,47.3336,28859.0
2020-11-09 09:55:00,51.19,51.35,51.01,51.23,23349.0,47.3521,47.5001,47.1855,47.3891,23349.0
2020-11-09 10:00:00,51.17,51.52,50.91,51.51,28160.0,47.3336,47.6573,47.093,47.6481,28160.0
2020-11-09 10:05:00,51.49,51.56,51.24,51.33,28403.0,47.6296,47.6943,47.3983,47.4816,28403.0
2020-11-09 10:10:00,51.31,51.79,51.31,51.6,45552.0,47.4631,47.9071,47.4631,47.7313,45552.0
2020-11-09 10:15:00,51.54,51.74,51.31,51.65,49608.0,47.6758,47.8608,47.4631,47.7776,49608.0
2020-11-09 10:20:00,51.64,51.64,51.38,51.43,26551.0,47.7683,47.7683,47.5278,47.5741,26551.0
2020-11-09 10:25:00,51.43,51.43,51.07,51.07,29457.0,47.5741,47.5741,47.2411,47.2411,29457.0
2020-11-09 10:30:00,51.03,51.18,50.72,50.86,38564.0,47.204,47.3428,46.9173,47.0468,38564.0
2020-11-09 10:35:00,50.83,51.1,50.79,51.0,33211.0,47.019,47.2688,46.982,47.1763,33211.0
2020-11-09 10:40:00,50.95,51.06,50.78,51.0,24797.0,47.13,47.2318,46.9728,47.1763,24797.0
2020-11-09 10:45:00,51.02,51.03,50.82,51.01,38997.0,47.1948,47.204,47.0098,47.1855,38997.0
2020-11-09 10:50:00,50.99,51.06,50.89,50.93,22242.0,47.167,47.2318,47.0745,47.1115,22242.0
2020-11-09 10:55:00,50.96,51.25,50.91,51.25,25773.0,47.1393,47.4076,47.093,47.4076,25773.0
2020-11-09 11:00:00,51.24,51.25,50.88,50.88,17129.0,47.3983,47.4076,47.0653,47.0653,17129.0
2020-11-09 11:05:00,50.96,51.14,50.85,51.1,17556.0,47.1393,47.3058,47.0375,47.2688,17556.0
2020-11-09 11:10:00,51.07,51.08,50.74,50.81,20703.0,47.2411,47.2503,46.9358,47.0005,20703.0
2020-11-09 11:15:00,50.86,51.09,50.82,50.82,17988.0,47.0468,47.2596,47.0098,47.0098,17988.0
2020-11-09 11:20:00,50.91,51.11,50.9,51.1,11905.0,47.093,47.2781,47.0838,47.2688,11905.0
2020-11-09 11:25:00,51.1,51.19,50.93,51.14,10063.0,47.2688,47.3521,47.1115,47.3058,10063.0
2020-11-09 11:30:00,51.18,51.29,51.02,51.02,12724.0,47.3428,47.4446,47.1948,47.1948,12724.0
2020-11-09 11:35:00,51.03,51.1,50.97,51.06,13584.0,47.204,47.2688,47.1485,47.2318,13584.0
2020-11-09 11:40:00,51.02,51.12,51.01,51.04,10124.0,47.1948,47.2873,47.1855,47.2133,10124.0
2020-11-09 11:45:00,51.05,51.07,50.93,50.95,6962.0,47.2225,47.2411,47.1115,47.13,6962.0
2020-11-09 11:50:00,50.94,51.08,50.81,51.01,10766.0,47.1208,47.2503,47.0005,47.1855,10766.0
2020-11-09 11:55:00,51.01,51.08,50.9,51.0,8929.0,47.1855,47.2503,47.0838,47.1763,8929.0
2020-11-09 12:00:00,51.05,51.08,50.99,51.01,13524.0,47.2225,47.2503,47.167,47.1855,13524.0
2020-11-09 12:05:00,51.02,51.12,50.97,51.08,19463.0,47.1948,47.2873,47.1485,47.2503,19463.0
2020-11-09 12:10:00,51.08,51.11,50.95,51.0,14625.0,47.2503,47.2781,47.13,47.1763,14625.0
2020-11-09 12:15:00,51.03,51.13,50.96,51.1,9314.0,47.204,47.2966,47.1393,47.2688,9314.0
2020-11-09 12:20:00,51.05,51.22,51.03,51.22,15761.0,47.2225,47.3798,47.204,47.3798,15761.0
2020-11-09 12:25:00,51.19,51.36,51.15,51.33,7890.0,47.3521,47.5093,47.3151,47.4816,7890.0
2020-11-09 12:30:00,51.32,51.32,51.17,51.26,10187.0,47.4723,47.4723,47.3336,47.4168,10187.0
2020-11-09 12:35:00,51.26,51.36,51.22,51.34,8590.0,47.4168,47.5093,47.3798,47.4908,8590.0
2020-11-09 12:40:00,51.33,51.37,51.28,51.32,10505.0,47.4816,47.5186,47.4353,47.4723,10505.0
2020-11-09 12:45:00,51.32,51.46,51.32,51.37,9836.0,47.4723,47.6018,47.4723,47.5186,9836.0
2020-11-09 12:50:00,51.38,51.38,51.26,51.32,9442.0,47.5278,47.5278,47.4168,47.4723,9442.0
2020-11-09 12:55:00,51.33,51.43,51.32,51.4,10690.0,47.4816,47.5741,47.4723,47.5463,10690.0
2020-11-09 13:00:00,51.41,51.52,51.38,51.47,16359.0,47.5556,47.6573,47.5278,47.6111,16359.0
2020-11-09 13:05:00,51.46,51.68,51.46,51.68,12945.0,47.6018,47.8053,47.6018,47.8053,12945.0
2020-11-09 13:10:00,51.66,51.75,51.64,51.71,9602.0,47.7868,47.8701,47.7683,47.8331,9602.0
2020-11-09 13:15:00,51.73,51.75,51.6,51.67,7133.0,47.8516,47.8701,47.7313,47.7961,7133.0
2020-11-09 13:20:00,51.69,51.74,51.6,51.68,8001.0,47.8146,47.8608,47.7313,47.8053,8001.0
2020-11-09 13:25:00,51.67,51.79,51.63,51.72,7610.0,47.7961,47.9071,47.7591,47.8423,7610.0
2020-11-09 13:30:00,51.68,51.82,51.68,51.82,4921.0,47.8053,47.9348,47.8053,47.9348,4921.0
2020-11-09 13:35:00,51.8,51.82,51.49,51.49,10553.0,47.9163,47.9348,47.6296,47.6296,10553.0
2020-11-09 13:40:00,51.47,51.57,51.46,51.54,4699.0,47.6111,47.7036,47.6018,47.6758,4699.0
2020-11-09 13:45:00,51.53,51.76,51.53,51.69,9481.0,47.6666,47.8793,47.6666,47.8146,9481.0
2020-11-09 13:50:00,51.7,51.81,51.64,51.71,7389.0,47.8238,47.9256,47.7683,47.8331,7389.0
2020-11-09 13:55:00,51.71,51.87,51.71,51.79,33371.0,47.8331,47.9811,47.8331,47.9071,33371.0
2020-11-09 14:00:00,51.83,51.83,51.46,51.48,21852.0,47.9441,47.9441,47.6018,47.6203,21852.0
2020-11-09 14:05:00,51.48,51.56,51.43,51.5,12647.0,47.6203,47.6943,47.5741,47.6388,12647.0
2020-11-09 14:10:00,51.53,51.59,51.43,51.55,10517.0,47.6666,47.7221,47.5741,47.6851,10517.0
2020-11-09 14:15:00,51.55,51.56,51.48,51.55,5060.0,47.6851,47.6943,47.6203,47.6851,5060.0
2020-11-09 14:20:00,51.48,51.48,51.3,51.41,14273.0,47.6203,47.6203,47.4538,47.5556,14273.0
2020-11-09 14:25:00,51.39,51.62,51.34,51.6,11452.0,47.5371,47.7498,47.4908,47.7313,11452.0
2020-11-09 14:30:00,51.56,51.58,51.52,51.52,9697.0,47.6943,47.7128,47.6573,47.6573,9697.0
2020-11-09 14:35:00,51.52,51.64,51.51,51.55,8354.0,47.6573,47.7683,47.6481,47.6851,8354.0
2020-11-09 14:40:00,51.58,51.59,51.45,51.48,10996.0,47.7128,47.7221,47.5926,47.6203,10996.0
2020-11-09 14:45:00,51.45,51.45,51.21,51.23,12109.0,47.5926,47.5926,47.3706,47.3891,12109.0
2020-11-09 14:50:00,51.25,51.26,51.17,51.25,19139.0,47.4076,47.4168,47.3336,47.4076,19139.0
2020-11-09 14:55:00,51.28,51.35,51.21,51.31,7853.0,47.4353,47.5001,47.3706,47.4631,7853.0
2020-11-09 15:00:00,51.27,51.42,51.16,51.38,13631.0,47.4261,47.5648,47.3243,47.5278,13631.0
2020-11-09 15:05:00,51.34,51.37,51.24,51.28,9983.0,47.4908,47.5186,47.3983,47.4353,9983.0
2020-11-09 15:10:00,51.29,51.35,51.23,51.3,6715.0,47.4446,47.5001,47.3891,47.4538,6715.0
2020-11-09 15:15:00,51.32,51.42,51.23,51.26,11276.0,47.4723,47.5648,47.3891,47.4168,11276.0
2020-11-09 15:20:00,51.22,51.28,51.14,51.21,10454.0,47.3798,47.4353,47.3058,47.3706,10454.0
2020-11-09 15:25:00,51.25,51.25,51.09,51.18,22258.0,47.4076,47.4076,47.2596,47.3428,22258.0
2020-11-09 15:30:00,51.18,51.29,51.17,51.23,10233.0,47.3428,47.4446,47.3336,47.3891,10233.0
2020-11-09 15:35:00,51.23,51.32,51.18,51.24,14922.0,47.3891,47.4723,47.3428,47.3983,14922.0
2020-11-09 15:40:00,51.24,51.25,51.12,51.13,18490.0,47.3983,47.4076,47.2873,47.2966,18490.0
2020-11-09 15:45:00,51.15,51.2,51.09,51.14,21134.0,47.3151,47.3613,47.2596,47.3058,21134.0
2020-11-09 15:50:00,51.12,51.12,50.91,50.95,45677.0,47.2873,47.2873,47.093,47.13,45677.0
2020-11-09 15:55:00,50.95,50.95,50.72,50.75,107152.0,47.13,47.13,46.9173,46.945,107152.0
2020-11-10 09:30:00,51.03,51.1,50.79,51.02,45708.0,47.204,47.2688,46.982,47.1948,45708.0
2020-11-10 09:35:00,50.95,51.2,50.84,51.2,8424.0,47.13,47.3613,47.0283,47.3613,8424.0
2020-11-10 09:40:00,51.25,51.25,50.96,51.12,7313.0,47.4076,47.4076,47.1393,47.2873,7313.0
2020-11-10 09:45:00,51.12,51.47,51.11,51.45,14257.0,47.2873,47.6111,47.2781,47.5926,14257.0
2020-11-10 09:50:00,51.43,51.51,51.39,51.44,8012.0,47.5741,47.6481,47.5371,47.5833,8012.0
2020-11-10 09:55:00,51.38,51.52,51.35,51.51,8307.0,47.5278,47.6573,47.5001,47.6481,8307.0
2020-11-10 10:00:00,51.5,51.6,51.43,51.57,15822.0,47.6388,47.7313,47.5741,47.7036,15822.0
2020-11-10 10:05:00,51.6,51.71,51.52,51.61,10956.0,47.7313,47.8331,47.6573,47.7406,10956.0
2020-11-10 10:10:00,51.66,51.75,51.61,51.66,10388.0,47.7868,47.8701,47.7406,47.7868,10388.0
2020-11-10 10:15:00,51.66,51.77,51.65,51.7,9060.0,47.7868,47.8886,47.7776,47.8238,9060.0
2020-11-10 10:20:00,51.71,51.75,51.46,51.55,3933.0,47.8331,47.8701,47.6018,47.6851,3933.0
2020-11-10 10:25:00,51.58,51.76,51.53,51.76,14423.0,47.7128,47.8793,47.6666,47.8793,14423.0
2020-11-10 10:30:00,51.73,51.74,51.44,51.55,15313.0,47.8516,47.8608,47.5833,47.6851,15313.0
2020-11-10 10:35:00,51.56,51.56,51.33,51.39,7215.0,47.6943,47.6943,47.4816,47.5371,7215.0
2020-11-10 10:40:00,51.38,51.47,51.35,51.44,30634.0,47.5278,47.6111,47.5001,47.5833,30634.0
2020-11-10 10:45:00,51.46,51.52,51.39,51.4,12655.0,47.6018,47.6573,47.5371,47.5463,12655.0
2020-11-10 10:50:00,51.41,51.41,51.16,51.26,15713.0,47.5556,47.5556,47.3243,47.4168,15713.0
2020-11-10 10:55:00,51.27,51.44,51.26,51.39,8476.0,47.4261,47.5833,47.4168,47.5371,8476.0
2020-11-10 11:00:00,51.39,51.55,51.38,51.55,15924.0,47.5371,47.6851,47.5278,47.6851,15924.0
2020-11-10 11:05:00,51.5,51.63,51.49,51.61,16752.0,47.6388,47.7591,47.6296,47.7406,16752.0
2020-11-10 11:10:00,51.64,51.75,51.59,51.69,11946.0,47.7683,47.8701,47.7221,47.8146,11946.0
2020-11-10 11:15:00,51.71,51.87,51.7,51.74,11831.0,47.8331,47.9811,47.8238,47.8608,11831.0
2020-11-10 11:20:00,51.75,51.81,51.57,51.6,11840.0,47.8701,47.9256,47.7036,47.7313,11840.0
2020-11-10 11:25:00,51.61,51.77,51.61,51.75,6822.0,47.7406,47.8886,47.7406,47.8701,6822.0
2020-11-10 11:30:00,51.72,51.79,51.66,51.68,7461.0,47.8423,47.9071,47.7868,47.8053,7461.0
2020-11-10 11:35:00,51.68,51.68,51.47,51.54,8103.0,47.8053,47.8053,47.6111,47.6758,8103.0
2020-11-10 11:40:00,51.52,51.68,51.52,51.68,15162.0,47.6573,47.8053,47.6573,47.8053,15162.0
2020-11-10 11:45:00,51.67,51.82,51.6,51.81,13351.0,47.7961,47.9348,47.7313,47.9256,13351.0
2020-11-10 11:50:00,51.8,51.96,51.76,51.95,12841.0,47.9163,48.0643,47.8793,48.0551,12841.0
2020-11-10 11:55:00,51.95,52.04,51.94,51.97,21200.0,48.0551,48.1383,48.0458,48.0736,21200.0
2020-11-10 12:00:00,51.97,52.07,51.95,52.01,12886.0,48.0736,48.1661,48.0551,48.1106,12886.0
2020-11-10 12:05:00,52.04,52.08,51.92,51.92,11532.0,48.1383,48.1753,48.0273,48.0273,11532.0
2020-11-10 12:10:00,51.93,51.93,51.86,51.92,10985.0,48.0366,48.0366,47.9718,48.0273,10985.0
2020-11-10 12:15:00,51.93,51.97,51.86,51.9,11679.0,48.0366,48.0736,47.9718,48.0088,11679.0
2020-11-10 12:20:00,51.88,51.95,51.86,51.93,11506.0,47.9903,48.0551,47.9718,48.0366,11506.0
2020-11-10 12:25:00,51.9,51.95,51.88,51.89,14846.0,48.0088,48.0551,47.9903,47.9996,14846.0
2020-11-10 12:30:00,51.89,51.92,51.75,51.78,10066.0,47.9996,48.0273,47.8701,47.8978,10066.0
2020-11-10 12:35:00,51.76,51.86,51.75,51.79,7230.0,47.8793,47.9718,47.8701,47.9071,7230.0
2020-11-10 12:40:00,51.79,51.87,51.74,51.87,16270.0,47.9071,47.9811,47.8608,47.9811,16270.0
2020-11-10 12:45:00,51.87,52.0,51.87,51.98,8249.0,47.9811,48.1013,47.9811,48.0828,8249.0
2020-11-10 12:50:00,51.98,52.15,51.98,52.04,15866.0,48.0828,48.2401,48.0828,48.1383,15866.0
2020-11-10 12:55:00,52.04,52.09,51.93,51.95,9251.0,48.1383,48.1846,48.0366,48.0551,9251.0
2020-11-10 13:00:00,51.98,52.02,51.88,51.88,9225.0,48.0828,48.1198,47.9903,47.9903,9225.0
2020-11-10 13:05:00,51.86,51.96,51.86,51.95,5430.0,47.9718,48.0643,47.9718,48.0551,5430.0
2020-11-10 13:10:00,51.95,52.08,51.9,51.9,12084.0,48.0551,48.1753,48.0088,48.0088,12084.0
2020-11-10 13:15:00,51.93,52.02,51.91,51.97,15128.0,48.0366,48.1198,48.0181,48.0736,15128.0
2020-11-10 13:20:00,51.98,52.03,51.94,51.95,8433.0,48.0828,48.1291,48.0458,48.0551,8433.0
2020-11-10 13:25:00,51.88,51.89,51.81,51.86,3872.0,47.9903,47.9996,47.9256,47.9718,3872.0
2020-11-10 13:30:00,51.86,51.86,51.73,51.78,5332.0,47.9718,47.9718,47.8516,47.8978,5332.0
2020-11-10 13:35:00,51.82,51.86,51.69,51.8,6696.0,47.9348,47.9718,47.8146,47.9163,6696.0
2020-11-10 13:40:00,51.84,51.86,51.73,51.81,5878.0,47.9533,47.9718,47.8516,47.9256,5878.0
2020-11-10 13:45:00,51.8,51.89,51.75,51.78,5097.0,47.9163,47.9996,47.8701,47.8978,5097.0
2020-11-10 13:50:00,51.78,51.81,51.73,51.8,4100.0,47.8978,47.9256,47.8516,47.9163,4100.0
2020-11-10 13:55:00,51.82,51.97,51.8,51.95,11966.0,47.9348,48.0736,47.9163,48.0551,11966.0
2020-11-10 14:00:00,51.95,51.97,51.87,51.91,7631.0,48.0551,48.0736,47.9811,48.0181,7631.0
2020-11-10 14:05:00,51.9,51.98,51.89,51.97,6132.0,48.0088,48.0828,47.9996,48.0736,6132.0
2020-11-10 14:10:00,51.98,51.98,51.85,51.96,5020.0,48.0828,48.0828,47.9626,48.0643,5020.0
2020-11-10 14:15:00,51.96,51.98,51.8,51.88,7316.0,48.0643,48.0828,47.9163,47.9903,7316.0
2020-11-10 14:20:00,51.91,51.91,51.82,51.86,18404.0,48.0181,48.0181,47.9348,47.9718,18404.0
2020-11-10 14:25:00,51.88,51.93,51.83,51.88,8981.0,47.9903,48.0366,47.9441,47.9903,8981.0
2020-11-10 14:30:00,51.88,51.94,51.84,51.84,8903.0,47.9903,48.0458,47.9533,47.9533,8903.0
2020-11-10 14:35:00,51.85,51.86,51.68,51.76,13097.0,47.9626,47.9718,47.8053,47.8793,13097.0
2020-11-10 14:40:00,51.74,51.77,51.59,51.68,16616.0,47.8608,47.8886,47.7221,47.8053,16616.0
2020-11-10 14:45:00,51.68,51.71,51.6,51.65,10598.0,47.8053,47.8331,47.7313,47.7776,10598.0
2020-11-10 14:50:00,51.65,51.72,51.6,51.71,11087.0,47.7776,47.8423,47.7313,47.8331,11087.0
2020-11-10 14:55:00,51.72,51.85,51.72,51.82,7187.0,47.8423,47.9626,47.8423,47.9348,7187.0
2020-11-10 15:00:00,51.79,51.85,51.77,51.8,12951.0,47.9071,47.9626,47.8886,47.9163,12951.0
2020-11-10 15:05:00,51.77,51.8,51.75,51.75,6874.0,47.8886,47.9163,47.8701,47.8701,6874.0
2020-11-10 15:10:00,51.76,51.84,51.73,51.76,8392.0,47.8793,47.9533,47.8516,47.8793,8392.0
2020-11-10 15:15:00,51.75,51.81,51.69,51.74,9271.0,47.8701,47.9256,47.8146,47.8608,9271.0
2020-11-10 15:20:00,51.77,51.85,51.74,51.82,17986.0,47.8886,47.9626,47.8608,47.9348,17986.0
2020-11-10 15:25:00,51.85,51.88,51.77,51.88,12568.0,47.9626,47.9903,47.8886,47.9903,12568.0
2020-11-10 15:30:00,51.86,51.96,51.82,51.88,18004.0,47.9718,48.0643,47.9348,47.9903,18004.0
2020-11-10 15:35:00,51.89,51.9,51.71,51.75,23724.0,47.9996,48.0088,47.8331,47.8701,23724.0
2020-11-10 15:40:00,51.74,51.85,51.72,51.8,19883.0,47.8608,47.9626,47.8423,47.9163,19883.0
2020-11-10 15:45:00,51.81,51.86,51.76,51.79,26517.0,47.9256,47.9718,47.8793,47.9071,26517.0
2020-11-10 15:50:00,51.8,51.85,51.72,51.79,47371.0,47.9163,47.9626,47.8423,47.9071,47371.0
2020-11-10 15:55:00,51.79,51.83,51.7,51.78,86743.0,47.9071,47.9441,47.8238,47.8978,86743.0
2020-11-11 09:30:00,51.83,51.83,51.36,51.72,40230.0,47.9441,47.9441,47.5093,47.8423,40230.0
2020-11-11 09:35:00,51.66,51.67,51.21,51.23,13636.0,47.7868,47.7961,47.3706,47.3891,13636.0
2020-11-11 09:40:00,51.23,51.3,51.09,51.14,7409.0,47.3891,47.4538,47.2596,47.3058,7409.0
2020-11-11 09:45:00,51.17,51.18,51.07,51.15,6194.0,47.3336,47.3428,47.2411,47.3151,6194.0
2020-11-11 09:50:00,51.15,51.18,50.93,51.09,12336.0,47.3151,47.3428,47.1115,47.2596,12336.0
2020-11-11 09:55:00,51.14,51.14,50.9,50.91,11356.0,47.3058,47.3058,47.0838,47.093,11356.0
2020-11-11 10:00:00,50.96,51.01,50.74,50.96,20185.0,47.1393,47.1855,46.9358,47.1393,20185.0
2020-11-11 10:05:00,50.91,50.97,50.9,50.96,3445.0,47.093,47.1485,47.0838,47.1393,3445.0
2020-11-11 10:10:00,50.96,51.05,50.89,50.96,10164.0,47.1393,47.2225,47.0745,47.1393,10164.0
2020-11-11 10:15:00,50.97,51.02,50.95,50.98,10604.0,47.1485,47.1948,47.13,47.1578,10604.0
2020-11-11 10:20:00,50.94,50.98,50.78,50.82,17067.0,47.1208,47.1578,46.9728,47.0098,17067.0
2020-11-11 10:25:00,50.86,51.06,50.86,51.04,4242.0,47.0468,47.2318,47.0468,47.2133,4242.0
2020-11-11 10:30:00,51.01,51.19,50.96,51.16,8185.0,47.1855,47.3521,47.1393,47.3243,8185.0
2020-11-11 10:35:00,51.16,51.21,51.07,51.21,9333.0,47.3243,47.3706,47.2411,47.3706,9333.0
2020-11-11 10:40:00,51.21,51.26,51.08,51.09,14659.0,47.3706,47.4168,47.2503,47.2596,14659.0
2020-11-11 10:45:00,51.07,51.18,51.03,51.18,10394.0,47.2411,47.3428,47.204,47.3428,10394.0
2020-11-11 10:50:00,51.21,51.29,51.07,51.07,4055.0,47.3706,47.4446,47.2411,47.2411,4055.0
2020-11-11 10:55:00,51.08,51.12,51.06,51.11,3172.0,47.2503,47.2873,47.2318,47.2781,3172.0
2020-11-11 11:00:00,51.05,51.18,51.02,51.15,3192.0,47.2225,47.3428,47.1948,47.3151,3192.0
2020-11-11 11:05:00,51.14,51.2,51.11,51.17,5102.0,47.3058,47.3613,47.2781,47.3336,5102.0
2020-11-11 11:10:00,51.15,51.28,51.12,51.28,8673.0,47.3151,47.4353,47.2873,47.4353,8673.0
2020-11-11 11:15:00,51.28,51.28,51.13,51.18,147289.0,47.4353,47.4353,47.2966,47.3428,147289.0
2020-11-11 11:20:00,51.19,51.19,50.98,51.07,8137.0,47.3521,47.3521,47.1578,47.2411,8137.0
2020-11-11 11:25:00,51.09,51.26,51.09,51.26,6723.0,47.2596,47.4168,47.2596,47.4168,6723.0
2020-11-11 11:30:00,51.27,51.28,51.2,51.22,7774.0,47.4261,47.4353,47.3613,47.3798,7774.0
2020-11-11 11:35:00,51.21,51.21,51.1,51.12,17572.0,47.3706,47.3706,47.2688,47.2873,17572.0
2020-11-11 11:40:00,51.12,51.25,51.12,51.23,7774.0,47.2873,47.4076,47.2873,47.3891,7774.0
2020-11-11 11:45:00,51.23,51.24,51.1,51.12,7307.0,47.3891,47.3983,47.2688,47.2873,7307.0
2020-11-11 11:50:00,51.11,51.15,51.08,51.1,6700.0,47.2781,47.3151,47.2503,47.2688,6700.0
2020-11-11 11:55:00,51.1,51.11,50.96,50.97,14410.0,47.2688,47.2781,47.1393,47.1485,14410.0
2020-11-11 12:00:00,50.97,50.97,50.82,50.82,4309.0,47.1485,47.1485,47.0098,47.0098,4309.0
2020-11-11 12:05:00,50.8,50.88,50.79,50.85,6310.0,46.9913,47.0653,46.982,47.0375,6310.0
2020-11-11 12:10:00,50.85,50.85,50.74,50.75,7702.0,47.0375,47.0375,46.9358,46.945,7702.0
2020-11-11 12:15:00,50.75,50.81,50.75,50.8,9422.0,46.945,47.0005,46.945,46.9913,9422.0
2020-11-11 12:20:00,50.79,50.79,50.72,50.74,5101.0,46.982,46.982,46.9173,46.9358,5101.0
2020-11-11 12:25:00,50.73,50.73,50.61,50.65,8910.0,46.9265,46.9265,46.8155,46.8525,8910.0
2020-11-11 12:30:00,50.64,50.77,50.64,50.74,11169.0,46.8433,46.9635,46.8433,46.9358,11169.0
2020-11-11 12:35:00,50.74,50.74,50.68,50.7,7910.0,46.9358,46.9358,46.8803,46.8988,7910.0
2020-11-11 12:40:00,50.7,50.79,50.69,50.74,4831.0,46.8988,46.982,46.8895,46.9358,4831.0
2020-11-11 12:45:00,50.73,50.8,50.72,50.78,6303.0,46.9265,46.9913,46.9173,46.9728,6303.0
2020-11-11 12:50:00,50.79,50.87,50.78,50.87,6253.0,46.982,47.056,46.9728,47.056,6253.0
2020-11-11 12:55:00,50.89,50.94,50.89,50.91,9833.0,47.0745,47.1208,47.0745,47.093,9833.0
2020-11-11 13:00:00,50.94,50.96,50.9,50.92,3680.0,47.1208,47.1393,47.0838,47.1023,3680.0
2020-11-11 13:05:00,50.9,50.9,50.83,50.86,6956.0,47.0838,47.0838,47.019,47.0468,6956.0
2020-11-11 13:10:00,50.88,50.88,50.78,50.78,2118.0,47.0653,47.0653,46.9728,46.9728,2118.0
2020-11-11 13:15:00,50.78,50.83,50.75,50.83,5813.0,46.9728,47.019,46.945,47.019,5813.0
2020-11-11 13:20:00,50.83,50.95,50.82,50.9,6136.0,47.019,47.13,47.0098,47.0838,6136.0
2020-11-11 13:25:00,50.9,50.9,50.78,50.79,16461.0,47.0838,47.0838,46.9728,46.982,16461.0
2020-11-11 13:30:00,50.82,50.82,50.72,50.72,13335.0,47.0098,47.0098,46.9173,46.9173,13335.0
2020-11-11 13:35:00,50.73,50.84,50.72,50.79,17343.0,46.9265,47.0283,46.9173,46.982,17343.0
2020-11-11 13:40:00,50.78,50.81,50.75,50.79,12114.0,46.9728,47.0005,46.945,46.982,12114.0
2020-11-11 13:45:00,50.82,50.91,50.82,50.9,6414.0,47.0098,47.093,47.0098,47.0838,6414.0
2020-11-11 13:50:00,50.9,50.91,50.84,50.87,9108.0,47.0838,47.093,47.0283,47.056,9108.0
2020-11-11 13:55:00,50.85,50.9,50.81,50.9,11922.0,47.0375,47.0838,47.0005,47.0838,11922.0
2020-11-11 14:00:00,50.9,51.11,50.89,51.11,19103.0,47.0838,47.2781,47.0745,47.2781,19103.0
2020-11-11 14:05:00,51.1,51.1,51.0,51.05,9700.0,47.2688,47.2688,47.1763,47.2225,9700.0
2020-11-11 14:10:00,51.05,51.09,51.04,51.08,5201.0,47.2225,47.2596,47.2133,47.2503,5201.0
2020-11-11 14:15:00,51.06,51.07,50.97,50.97,4214.0,47.2318,47.2411,47.1485,47.1485,4214.0
2020-11-11 14:20:00,51.0,51.02,50.96,50.98,4667.0,47.1763,47.1948,47.1393,47.1578,4667.0
2020-11-11 14:25:00,50.97,51.01,50.89,50.92,6529.0,47.1485,47.1855,47.0745,47.1023,6529.0
2020-11-11 14:30:00,50.92,51.0,50.9,51.0,4328.0,47.1023,47.1763,47.0838,47.1763,4328.0
2020-11-11 14:35:00,51.01,51.05,50.98,51.05,6069.0,47.1855,47.2225,47.1578,47.2225,6069.0
2020-11-11 14:40:00,51.01,51.03,50.97,51.0,6150.0,47.1855,47.204,47.1485,47.1763,6150.0
2020-11-11 14:45:00,51.0,51.0,50.84,50.87,7392.0,47.1763,47.1763,47.0283,47.056,7392.0
2020-11-11 14:50:00,50.84,51.05,50.84,50.99,13511.0,47.0283,47.2225,47.0283,47.167,13511.0
2020-11-11 14:55:00,51.02,51.12,51.0,51.09,10408.0,47.1948,47.2873,47.1763,47.2596,10408.0
2020-11-11 15:00:00,51.09,51.11,50.98,50.99,69003.0,47.2596,47.2781,47.1578,47.167,69003.0
2020-11-11 15:05:00,50.96,51.05,50.95,51.04,6670.0,47.1393,47.2225,47.13,47.2133,6670.0
2020-11-11 15:10:00,51.04,51.09,51.02,51.06,14783.0,47.2133,47.2596,47.1948,47.2318,14783.0
2020-11-11 15:15:00,51.03,51.13,51.03,51.1,5527.0,47.204,47.2966,47.204,47.2688,5527.0
2020-11-11 15:20:00,51.09,51.09,51.0,51.04,6726.0,47.2596,47.2596,47.1763,47.2133,6726.0
2020-11-11 15:25:00,51.04,51.05,50.94,50.95,10078.0,47.2133,47.2225,47.1208,47.13,10078.0
2020-11-11 15:30:00,50.93,50.95,50.87,50.91,18414.0,47.1115,47.13,47.056,47.093,18414.0
2020-11-11 15:35:00,50.88,50.92,50.84,50.89,22915.0,47.0653,47.1023,47.0283,47.0745,22915.0
2020-11-11 15:40:00,50.87,50.97,50.87,50.89,32631.0,47.056,47.1485,47.056,47.0745,32631.0
2020-11-11 15:45:00,50.88,50.92,50.79,50.83,53168.0,47.0653,47.1023,46.982,47.019,53168.0
2020-11-11 15:50:00,50.83,50.9,50.81,50.86,64823.0,47.019,47.0838,47.0005,47.0468,64823.0
2020-11-11 15:55:00,50.86,50.89,50.74,50.81,229531.0,47.0468,47.0745,46.9358,47.0005,229531.0
2020-11-12 09:30:00,50.21,50.5,50.01,50.38,30495.0,46.4455,46.7138,46.2605,46.6028,30495.0
2020-11-12 09:35:00,50.32,50.4,50.12,50.29,9199.0,46.5473,46.6213,46.3623,46.5195,9199.0
2020-11-12 09:40:00,50.34,50.34,50.18,50.21,5847.0,46.5658,46.5658,46.4178,46.4455,5847.0
2020-11-12 09:45:00,50.17,50.4,50.12,50.23,7532.0,46.4085,46.6213,46.3623,46.464,7532.0
2020-11-12 09:50:00,50.27,50.27,50.01,50.04,14173.0,46.501,46.501,46.2605,46.2883,14173.0
2020-11-12 09:55:00,50.04,50.1,49.98,50.06,12290.0,46.2883,46.3438,46.2328,46.3068,12290.0
2020-11-12 10:00:00,50.06,50.08,49.89,50.01,11503.0,46.3068,46.3253,46.1495,46.2605,11503.0
2020-11-12 10:05:00,50.0,50.3,50.0,50.3,8345.0,46.2513,46.5288,46.2513,46.5288,8345.0
2020-11-12 10:10:00,50.28,50.32,50.23,50.28,5655.0,46.5103,46.5473,46.464,46.5103,5655.0
2020-11-12 10:15:00,50.29,50.42,50.26,50.42,8966.0,46.5195,46.6398,46.4918,46.6398,8966.0
2020-11-12 10:20:00,50.41,50.42,50.3,50.3,4368.0,46.6305,46.6398,46.5288,46.5288,4368.0
2020-11-12 10:25:00,50.3,50.31,50.2,50.25,3213.0,46.5288,46.538,46.4363,46.4825,3213.0
2020-11-12 10:30:00,50.29,50.33,50.26,50.29,5942.0,46.5195,46.5565,46.4918,46.5195,5942.0
2020-11-12 10:35:00,50.29,50.47,50.25,50.45,6293.0,46.5195,46.686,46.4825,46.6675,6293.0
2020-11-12 10:40:00,50.46,50.46,50.27,50.46,12843.0,46.6768,46.6768,46.501,46.6768,12843.0
2020-11-12 10:45:00,50.48,50.48,50.32,50.32,5095.0,46.6953,46.6953,46.5473,46.5473,5095.0
2020-11-12 10:50:00,50.32,50.4,50.29,50.4,4900.0,46.5473,46.6213,46.5195,46.6213,4900.0
2020-11-12 10:55:00,50.4,50.41,50.3,50.36,4482.0,46.6213,46.6305,46.5288,46.5843,4482.0
2020-11-12 11:00:00,50.34,50.34,50.15,50.28,10065.0,46.5658,46.5658,46.39,46.5103,10065.0
2020-11-12 11:05:00,50.26,50.31,50.24,50.25,5903.0,46.4918,46.538,46.4733,46.4825,5903.0
2020-11-12 11:10:00,50.25,50.33,50.22,50.29,3891.0,46.4825,46.5565,46.4548,46.5195,3891.0
2020-11-12 11:15:00,50.28,50.36,50.28,50.36,5538.0,46.5103,46.5843,46.5103,46.5843,5538.0
2020-11-12 11:20:00,50.36,50.43,50.36,50.4,7300.0,46.5843,46.649,46.5843,46.6213,7300.0
2020-11-12 11:25:00,50.39,50.41,50.34,50.4,10977.0,46.612,46.6305,46.5658,46.6213,10977.0
2020-11-12 11:30:00,50.4,50.41,50.26,50.27,10150.0,46.6213,46.6305,46.4918,46.501,10150.0
2020-11-12 11:35:00,50.28,50.31,50.23,50.23,7578.0,46.5103,46.538,46.464,46.464,7578.0
2020-11-12 11:40:00,50.23,50.23,50.16,50.19,7027.0,46.464,46.464,46.3993,46.427,7027.0
2020-11-12 11:45:00,50.19,50.3,50.19,50.23,5502.0,46.427,46.5288,46.427,46.464,5502.0
2020-11-12 11:50:00,50.21,50.3,50.21,50.23,4769.0,46.4455,46.5288,46.4455,46.464,4769.0
2020-11-12 11:55:00,50.21,50.23,50.18,50.2,3793.0,46.4455,46.464,46.4178,46.4363,3793.0
2020-11-12 12:00:00,50.18,50.18,50.12,50.15,6430.0,46.4178,46.4178,46.3623,46.39,6430.0
2020-11-12 12:05:00,50.14,50.14,50.0,50.08,30131.0,46.3808,46.3808,46.2513,46.3253,30131.0
2020-11-12 12:10:00,50.08,50.12,50.04,50.07,15514.0,46.3253,46.3623,46.2883,46.316,15514.0
2020-11-12 12:15:00,50.06,50.1,50.03,50.08,4403.0,46.3068,46.3438,46.279,46.3253,4403.0
2020-11-12 12:20:00,50.08,50.12,50.04,50.08,5772.0,46.3253,46.3623,46.2883,46.3253,5772.0
2020-11-12 12:25:00,50.07,50.07,49.89,49.89,14935.0,46.316,46.316,46.1495,46.1495,14935.0
2020-11-12 12:30:00,49.91,49.95,49.83,49.9,15044.0,46.168,46.205,46.094,46.1588,15044.0
2020-11-12 12:35:00,49.9,49.9,49.76,49.77,18194.0,46.1588,46.1588,46.0293,46.0385,18194.0
2020-11-12 12:40:00,49.77,49.77,49.6,49.6,14127.0,46.0385,46.0385,45.8813,45.8813,14127.0
2020-11-12 12:45:00,49.6,49.66,49.55,49.58,20220.0,45.8813,45.9368,45.835,45.8628,20220.0
2020-11-12 12:50:00,49.58,49.69,49.55,49.67,10459.0,45.8628,45.9645,45.835,45.946,10459.0
2020-11-12 12:55:00,49.67,49.73,49.58,49.67,49399.0,45.946,46.0015,45.8628,45.946,49399.0
2020-11-12 13:00:00,49.68,49.7,49.61,49.62,8112.0,45.9553,45.9738,45.8905,45.8998,8112.0
2020-11-12 13:05:00,49.62,49.62,49.5,49.5,11410.0,45.8998,45.8998,45.7888,45.7888,11410.0
2020-11-12 13:10:00,49.51,49.55,49.34,49.41,14785.0,45.798,45.835,45.6408,45.7055,14785.0
2020-11-12 13:15:00,49.37,49.37,49.2,49.29,22927.0,45.6685,45.6685,45.5113,45.5945,22927.0
2020-11-12 13:20:00,49.3,49.42,49.25,49.27,9375.0,45.6038,45.7148,45.5575,45.576,9375.0
2020-11-12 13:25:00,49.27,49.39,49.27,49.35,8441.0,45.576,45.687,45.576,45.65,8441.0
2020-11-12 13:30:00,49.36,49.49,49.36,49.47,8389.0,45.6593,45.7795,45.6593,45.761,8389.0
2020-11-12 13:35:00,49.46,49.58,49.45,49.56,8647.0,45.7518,45.8628,45.7425,45.8443,8647.0
2020-11-12 13:40:00,49.55,49.57,49.48,49.48,3638.0,45.835,45.8535,45.7703,45.7703,3638.0
2020-11-12 13:45:00,49.48,49.53,49.44,49.52,3539.0,45.7703,45.8165,45.7333,45.8073,3539.0
2020-11-12 13:50:00,49.53,49.61,49.53,49.57,5399.0,45.8165,45.8905,45.8165,45.8535,5399.0
2020-11-12 13:55:00,49.56,49.61,49.46,49.6,8456.0,45.8443,45.8905,45.7518,45.8813,8456.0
2020-11-12 14:00:00,49.59,49.67,49.59,49.62,6594.0,45.872,45.946,45.872,45.8998,6594.0
2020-11-12 14:05:00,49.62,49.64,49.52,49.54,10941.0,45.8998,45.9183,45.8073,45.8258,10941.0
2020-11-12 14:10:00,49.59,49.59,49.52,49.53,5476.0,45.872,45.872,45.8073,45.8165,5476.0
2020-11-12 14:15:00,49.52,49.53,49.45,49.46,4678.0,45.8073,45.8165,45.7425,45.7518,4678.0
2020-11-12 14:20:00,49.44,49.52,49.4,49.4,4380.0,45.7333,45.8073,45.6963,45.6963,4380.0
2020-11-12 14:25:00,49.42,49.46,49.41,49.41,4186.0,45.7148,45.7518,45.7055,45.7055,4186.0
2020-11-12 14:30:00,49.39,49.56,49.39,49.48,7362.0,45.687,45.8443,45.687,45.7703,7362.0
2020-11-12 14:35:00,49.46,49.48,49.41,49.42,5620.0,45.7518,45.7703,45.7055,45.7148,5620.0
2020-11-12 14:40:00,49.41,49.41,49.3,49.31,6693.0,45.7055,45.7055,45.6038,45.613,6693.0
2020-11-12 14:45:00,49.3,49.37,49.3,49.32,7295.0,45.6038,45.6685,45.6038,45.6223,7295.0
2020-11-12 14:50:00,49.33,49.36,49.25,49.28,37740.0,45.6315,45.6593,45.5575,45.5853,37740.0
2020-11-12 14:55:00,49.27,49.38,49.27,49.37,9744.0,45.576,45.6778,45.576,45.6685,9744.0
2020-11-12 15:00:00,49.36,49.4,49.25,49.25,10966.0,45.6593,45.6963,45.5575,45.5575,10966.0
2020-11-12 15:05:00,49.25,49.27,49.11,49.17,12143.0,45.5575,45.576,45.428,45.4835,12143.0
2020-11-12 15:10:00,49.18,49.22,49.17,49.2,11259.0,45.4928,45.5298,45.4835,45.5113,11259.0
2020-11-12 15:15:00,49.2,49.36,49.19,49.33,17533.0,45.5113,45.6593,45.502,45.6315,17533.0
2020-11-12 15:20:00,49.3,49.36,49.27,49.36,7081.0,45.6038,45.6593,45.576,45.6593,7081.0
2020-11-12 15:25:00,49.34,49.36,49.23,49.29,10232.0,45.6408,45.6593,45.539,45.5945,10232.0
2020-11-12 15:30:00,49.28,49.33,49.25,49.31,17090.0,45.5853,45.6315,45.5575,45.613,17090.0
2020-11-12 15:35:00,49.3,49.42,49.29,49.42,17040.0,45.6038,45.7148,45.5945,45.7148,17040.0
2020-11-12 15:40:00,49.43,49.49,49.41,49.44,13575.0,45.724,45.7795,45.7055,45.7333,13575.0
2020-11-12 15:45:00,49.44,49.48,49.39,49.45,24069.0,45.7333,45.7703,45.687,45.7425,24069.0
2020-11-12 15:50:00,49.47,49.64,49.47,49.64,27416.0,45.761,45.9183,45.761,45.9183,27416.0
2020-11-12 15:55:00,49.62,49.72,49.59,49.61,96338.0,45.8998,45.9923,45.872,45.8905,96338.0
2020-11-13 09:30:00,50.25,50.84,50.15,50.78,27003.0,46.4825,47.0283,46.39,46.9728,27003.0
2020-11-13 09:35:00,50.78,51.0,50.69,50.96,11796.0,46.9728,47.1763,46.8895,47.1393,11796.0
2020-11-13 09:40:00,50.95,50.96,50.81,50.84,8706.0,47.13,47.1393,47.0005,47.0283,8706.0
2020-11-13 09:45:00,50.81,50.98,50.75,50.95,8453.0,47.0005,47.1578,46.945,47.13,8453.0
2020-11-13 09:50:00,50.95,51.03,50.79,50.85,9756.0,47.13,47.204,46.982,47.0375,9756.0
2020-11-13 09:55:00,50.87,50.99,50.72,50.91,16133.0,47.056,47.167,46.9173,47.093,16133.0
2020-11-13 10:00:00,50.96,51.06,50.85,50.85,10721.0,47.1393,47.2318,47.0375,47.0375,10721.0
2020-11-13 10:05:00,50.84,51.13,50.83,51.07,9571.0,47.0283,47.2966,47.019,47.2411,9571.0
2020-11-13 10:10:00,51.05,51.08,50.82,50.86,13832.0,47.2225,47.2503,47.0098,47.0468,13832.0
2020-11-13 10:15:00,50.8,50.88,50.73,50.75,11161.0,46.9913,47.0653,46.9265,46.945,11161.0
2020-11-13 10:20:00,50.75,50.87,50.73,50.74,4246.0,46.945,47.056,46.9265,46.9358,4246.0
2020-11-13 10:25:00,50.77,50.95,50.72,50.95,5478.0,46.9635,47.13,46.9173,47.13,5478.0
2020-11-13 10:30:00,50.97,51.08,50.88,51.08,22218.0,47.1485,47.2503,47.0653,47.2503,22218.0
2020-11-13 10:35:00,51.03,51.08,50.9,50.96,22460.0,47.204,47.2503,47.0838,47.1393,22460.0
2020-11-13 10:40:00,50.91,51.08,50.91,51.04,27064.0,47.093,47.2503,47.093,47.2133,27064.0
2020-11-13 10:45:00,51.04,51.05,50.91,50.99,10263.0,47.2133,47.2225,47.093,47.167,10263.0
2020-11-13 10:50:00,50.97,51.04,50.92,51.0,8132.0,47.1485,47.2133,47.1023,47.1763,8132.0
2020-11-13 10:55:00,51.04,51.13,51.01,51.05,11540.0,47.2133,47.2966,47.1855,47.2225,11540.0
2020-11-13 11:00:00,51.05,51.2,51.04,51.18,13920.0,47.2225,47.3613,47.2133,47.3428,13920.0
2020-11-13 11:05:00,51.18,51.19,51.03,51.1,9003.0,47.3428,47.3521,47.204,47.2688,9003.0
2020-11-13 11:10:00,51.12,51.17,51.02,51.02,9440.0,47.2873,47.3336,47.1948,47.1948,9440.0
2020-11-13 11:15:00,51.04,51.11,51.0,51.1,5116.0,47.2133,47.2781,47.1763,47.2688,5116.0
2020-11-13 11:20:00,51.12,51.12,51.09,51.12,3853.0,47.2873,47.2873,47.2596,47.2873,3853.0
2020-11-13 11:25:00,51.11,51.18,50.97,51.16,9921.0,47.2781,47.3428,47.1485,47.3243,9921.0
2020-11-13 11:30:00,51.18,51.21,51.15,51.2,6445.0,47.3428,47.3706,47.3151,47.3613,6445.0
2020-11-13 11:35:00,51.18,51.19,51.02,51.04,11875.0,47.3428,47.3521,47.1948,47.2133,11875.0
2020-11-13 11:40:00,51.05,51.13,51.05,51.11,1911.0,47.2225,47.2966,47.2225,47.2781,1911.0
2020-11-13 11:45:00,51.08,51.11,50.99,51.02,5078.0,47.2503,47.2781,47.167,47.1948,5078.0
2020-11-13 11:50:00,50.94,50.99,50.9,50.92,3569.0,47.1208,47.167,47.0838,47.1023,3569.0
2020-11-13 11:55:00,50.93,50.93,50.86,50.86,5105.0,47.1115,47.1115,47.0468,47.0468,5105.0
2020-11-13 12:00:00,50.91,50.92,50.83,50.9,4962.0,47.093,47.1023,47.019,47.0838,4962.0
2020-11-13 12:05:00,50.92,50.96,50.9,50.93,6381.0,47.1023,47.1393,47.0838,47.1115,6381.0
2020-11-13 12:10:00,50.93,50.98,50.9,50.93,5287.0,47.1115,47.1578,47.0838,47.1115,5287.0
2020-11-13 12:15:00,50.95,51.02,50.94,50.97,6014.0,47.13,47.1948,47.1208,47.1485,6014.0
2020-11-13 12:20:00,50.96,51.05,50.96,51.05,2516.0,47.1393,47.2225,47.1393,47.2225,2516.0
2020-11-13 12:25:00,51.06,51.13,51.03,51.13,4798.0,47.2318,47.2966,47.204,47.2966,4798.0
2020-11-13 12:30:00,51.14,51.2,51.1,51.2,10552.0,47.3058,47.3613,47.2688,47.3613,10552.0
2020-11-13 12:35:00,51.22,51.25,51.18,51.23,6199.0,47.3798,47.4076,47.3428,47.3891,6199.0
2020-11-13 12:40:00,51.23,51.29,51.15,51.21,8508.0,47.3891,47.4446,47.3151,47.3706,8508.0
2020-11-13 12:45:00,51.22,51.36,51.19,51.28,4260.0,47.3798,47.5093,47.3521,47.4353,4260.0
2020-11-13 12:50:00,51.31,51.44,51.29,51.44,6488.0,47.4631,47.5833,47.4446,47.5833,6488.0
2020-11-13 12:55:00,51.46,51.48,51.38,51.43,7116.0,47.6018,47.6203,47.5278,47.5741,7116.0
2020-11-13 13:00:00,51.45,51.46,51.35,51.38,4747.0,47.5926,47.6018,47.5001,47.5278,4747.0
2020-11-13 13:05:00,51.39,51.46,51.37,51.46,6920.0,47.5371,47.6018,47.5186,47.6018,6920.0
2020-11-13 13:10:00,51.46,51.46,51.29,51.3,4930.0,47.6018,47.6018,47.4446,47.4538,4930.0
2020-11-13 13:15:00,51.29,51.43,51.29,51.43,12169.0,47.4446,47.5741,47.4446,47.5741,12169.0
2020-11-13 13:20:00,51.41,51.49,51.33,51.47,10196.0,47.5556,47.6296,47.4816,47.6111,10196.0
2020-11-13 13:25:00,51.46,51.52,51.44,51.47,9930.0,47.6018,47.6573,47.5833,47.6111,9930.0
2020-11-13 13:30:00,51.45,51.46,51.35,51.37,2355.0,47.5926,47.6018,47.5001,47.5186,2355.0
2020-11-13 13:35:00,51.38,51.54,51.38,51.54,5356.0,47.5278,47.6758,47.5278,47.6758,5356.0
2020-11-13 13:40:00,51.55,51.6,51.5,51.58,24871.0,47.6851,47.7313,47.6388,47.7128,24871.0
2020-11-13 13:45:00,51.56,51.56,51.48,51.55,19629.0,47.6943,47.6943,47.6203,47.6851,19629.0
2020-11-13 13:50:00,51.55,51.61,51.51,51.51,8757.0,47.6851,47.7406,47.6481,47.6481,8757.0
2020-11-13 13:55:00,51.52,51.54,51.5,51.53,7216.0,47.6573,47.6758,47.6388,47.6666,7216.0
2020-11-13 14:00:00,51.54,51.64,51.54,51.58,5887.0,47.6758,47.7683,47.6758,47.7128,5887.0
2020-11-13 14:05:00,51.56,51.64,51.56,51.64,2569.0,47.6943,47.7683,47.6943,47.7683,2569.0
2020-11-13 14:10:00,51.64,51.68,51.62,51.64,9181.0,47.7683,47.8053,47.7498,47.7683,9181.0
2020-11-13 14:15:00,51.62,51.7,51.59,51.69,6698.0,47.7498,47.8238,47.7221,47.8146,6698.0
2020-11-13 14:20:00,51.73,51.77,51.68,51.7,8806.0,47.8516,47.8886,47.8053,47.8238,8806.0
2020-11-13 14:25:00,51.7,51.72,51.67,51.7,7018.0,47.8238,47.8423,47.7961,47.8238,7018.0
2020-11-13 14:30:00,51.73,51.75,51.7,51.73,8882.0,47.8516,47.8701,47.8238,47.8516,8882.0
2020-11-13 14:35:00,51.75,51.88,51.74,51.83,7433.0,47.8701,47.9903,47.8608,47.9441,7433.0
2020-11-13 14:40:00,51.83,51.89,51.8,51.86,9496.0,47.9441,47.9996,47.9163,47.9718,9496.0
2020-11-13 14:45:00,51.87,51.88,51.69,51.72,12032.0,47.9811,47.9903,47.8146,47.8423,12032.0
2020-11-13 14:50:00,51.74,51.78,51.69,51.78,15051.0,47.8608,47.8978,47.8146,47.8978,15051.0
2020-11-13 14:55:00,51.79,51.82,51.76,51.82,7836.0,47.9071,47.9348,47.8793,47.9348,7836.0
2020-11-13 15:00:00,51.76,51.76,51.69,51.76,11194.0,47.8793,47.8793,47.8146,47.8793,11194.0
2020-11-13 15:05:00,51.73,51.82,51.73,51.74,18655.0,47.8516,47.9348,47.8516,47.8608,18655.0
2020-11-13 15:10:00,51.74,51.75,51.64,51.68,18125.0,47.8608,47.8701,47.7683,47.8053,18125.0
2020-11-13 15:15:00,51.69,51.7,51.57,51.66,12287.0,47.8146,47.8238,47.7036,47.7868,12287.0
2020-11-13 15:20:00,51.64,51.66,51.54,51.57,7036.0,47.7683,47.7868,47.6758,47.7036,7036.0
2020-11-13 15:25:00,51.56,51.62,51.53,51.62,10358.0,47.6943,47.7498,47.6666,47.7498,10358.0
2020-11-13 15:30:00,51.6,51.73,51.58,51.71,18337.0,47.7313,47.8516,47.7128,47.8331,18337.0
2020-11-13 15:35:00,51.72,51.84,51.72,51.81,22507.0,47.8423,47.9533,47.8423,47.9256,22507.0
2020-11-13 15:40:00,51.81,51.89,51.77,51.87,44366.0,47.9256,47.9996,47.8886,47.9811,44366.0
2020-11-13 15:45:00,51.88,51.92,51.85,51.87,34188.0,47.9903,48.0273,47.9626,47.9811,34188.0
2020-11-13 15:50:00,51.87,51.87,51.69,51.71,36669.0,47.9811,47.9811,47.8146,47.8331,36669.0
2020-11-13 15:55:00,51.71,51.75,51.65,51.67,92564.0,47.8331,47.8701,47.7776,47.7961,92564.0
2020-11-16 09:30:00,53.21,54.32,52.1,54.14,240378.0,49.2206,50.2474,48.1938,50.0809,240378.0
2020-11-16 09:35:00,54.12,54.19,53.6,53.73,96873.0,50.0624,50.1271,49.5814,49.7016,96873.0
2020-11-16 09:40:00,53.77,53.81,53.41,53.41,78861.0,49.7386,49.7756,49.4056,49.4056,78861.0
2020-11-16 09:45:00,53.39,53.62,53.3,53.49,48592.0,49.3871,49.5999,49.3039,49.4796,48592.0
2020-11-16 09:50:00,53.49,53.71,53.37,53.64,38978.0,49.4796,49.6831,49.3686,49.6184,38978.0
2020-11-16 09:55:00,53.62,53.64,53.32,53.58,25924.0,49.5999,49.6184,49.3224,49.5629,25924.0
2020-11-16 10:00:00,53.63,54.03,53.6,53.94,49425.0,49.6091,49.9791,49.5814,49.8959,49425.0
2020-11-16 10:05:00,53.97,54.26,53.87,54.15,46942.0,49.9236,50.1919,49.8311,50.0901,46942.0
2020-11-16 10:10:00,54.16,54.35,54.04,54.3,37581.0,50.0994,50.2751,49.9884,50.2289,37581.0
2020-11-16 10:15:00,54.3,54.37,54.15,54.25,25036.0,50.2289,50.2936,50.0901,50.1826,25036.0
2020-11-16 10:20:00,54.29,54.51,54.29,54.38,72498.0,50.2196,50.4231,50.2196,50.3029,72498.0
2020-11-16 10:25:00,54.38,54.38,54.05,54.2,34510.0,50.3029,50.3029,49.9976,50.1364,34510.0
2020-11-16 10:30:00,54.2,54.35,54.13,54.35,18908.0,50.1364,50.2751,50.0716,50.2751,18908.0
2020-11-16 10:35:00,54.36,54.45,54.31,54.42,19909.0,50.2844,50.3676,50.2381,50.3399,19909.0
2020-11-16 10:40:00,54.41,54.53,54.28,54.28,18366.0,50.3306,50.4416,50.2104,50.2104,18366.0
2020-11-16 10:45:00,54.29,54.46,54.29,54.46,12189.0,50.2196,50.3769,50.2196,50.3769,12189.0
2020-11-16 10:50:00,54.46,54.47,54.31,54.36,16667.0,50.3769,50.3861,50.2381,50.2844,16667.0
2020-11-16 10:55:00,54.34,54.49,54.24,54.37,24748.0,50.2659,50.4046,50.1734,50.2936,24748.0
2020-11-16 11:00:00,54.41,54.41,54.27,54.29,15370.0,50.3306,50.3306,50.2011,50.2196,15370.0
2020-11-16 11:05:00,54.29,54.3,54.15,54.18,9449.0,50.2196,50.2289,50.0901,50.1179,9449.0
2020-11-16 11:10:00,54.19,54.24,54.11,54.23,8452.0,50.1271,50.1734,50.0531,50.1641,8452.0
2020-11-16 11:15:00,54.22,54.5,54.22,54.48,28338.0,50.1549,50.4139,50.1549,50.3954,28338.0
2020-11-16 11:20:00,54.48,54.51,54.41,54.41,28076.0,50.3954,50.4231,50.3306,50.3306,28076.0
2020-11-16 11:25:00,54.43,54.74,54.41,54.71,122400.0,50.3491,50.6359,50.3306,50.6081,122400.0
2020-11-16 11:30:00,54.73,54.74,54.64,54.69,24485.0,50.6266,50.6359,50.5434,50.5896,24485.0
2020-11-16 11:35:00,54.69,54.73,54.61,54.62,23462.0,50.5896,50.6266,50.5156,50.5249,23462.0
2020-11-16 11:40:00,54.62,54.73,54.4,54.4,32209.0,50.5249,50.6266,50.3214,50.3214,32209.0
2020-11-16 11:45:00,54.38,54.47,54.38,54.44,24441.0,50.3029,50.3861,50.3029,50.3584,24441.0
2020-11-16 11:50:00,54.44,54.5,54.37,54.46,19257.0,50.3584,50.4139,50.2936,50.3769,19257.0
2020-11-16 11:55:00,54.47,54.59,54.46,54.48,14746.0,50.3861,50.4971,50.3769,50.3954,14746.0
2020-11-16 12:00:00,54.49,54.52,54.38,54.41,10756.0,50.4046,50.4324,50.3029,50.3306,10756.0
2020-11-16 12:05:00,54.41,54.41,54.23,54.24,14360.0,50.3306,50.3306,50.1641,50.1734,14360.0
2020-11-16 12:10:00,54.23,54.25,54.14,54.24,11249.0,50.1641,50.1826,50.0809,50.1734,11249.0
2020-11-16 12:15:00,54.23,54.23,54.16,54.16,11362.0,50.1641,50.1641,50.0994,50.0994,11362.0
2020-11-16 12:20:00,54.17,54.27,54.01,54.03,20253.0,50.1086,50.2011,49.9606,49.9791,20253.0
2020-11-16 12:25:00,54.02,54.1,54.02,54.1,22311.0,49.9699,50.0439,49.9699,50.0439,22311.0
2020-11-16 12:30:00,54.09,54.09,53.9,53.96,13130.0,50.0346,50.0346,49.8589,49.9144,13130.0
2020-11-16 12:35:00,53.96,54.09,53.94,54.09,27555.0,49.9144,50.0346,49.8959,50.0346,27555.0
2020-11-16 12:40:00,54.08,54.17,54.04,54.09,20426.0,50.0254,50.1086,49.9884,50.0346,20426.0
2020-11-16 12:45:00,54.08,54.08,53.94,53.98,9155.0,50.0254,50.0254,49.8959,49.9329,9155.0
2020-11-16 12:50:00,53.99,53.99,53.88,53.9,11181.0,49.9421,49.9421,49.8404,49.8589,11181.0
2020-11-16 12:55:00,53.89,54.0,53.87,53.92,6637.0,49.8496,49.9514,49.8311,49.8774,6637.0
2020-11-16 13:00:00,53.9,53.9,53.84,53.86,11671.0,49.8589,49.8589,49.8034,49.8219,11671.0
2020-11-16 13:05:00,53.87,53.91,53.79,53.82,13144.0,49.8311,49.8681,49.7571,49.7849,13144.0
2020-11-16 13:10:00,53.83,53.92,53.82,53.92,3837.0,49.7941,49.8774,49.7849,49.8774,3837.0
2020-11-16 13:15:00,53.94,53.99,53.9,53.98,10416.0,49.8959,49.9421,49.8589,49.9329,10416.0
2020-11-16 13:20:00,53.97,53.99,53.88,53.97,13127.0,49.9236,49.9421,49.8404,49.9236,13127.0
2020-11-16 13:25:00,53.97,53.98,53.85,53.86,14737.0,49.9236,49.9329,49.8126,49.8219,14737.0
2020-11-16 13:30:00,53.87,53.98,53.84,53.94,6734.0,49.8311,49.9329,49.8034,49.8959,6734.0
2020-11-16 13:35:00,53.94,53.96,53.83,53.83,8805.0,49.8959,49.9144,49.7941,49.7941,8805.0
2020-11-16 13:40:00,53.82,53.82,53.72,53.77,11228.0,49.7849,49.7849,49.6924,49.7386,11228.0
2020-11-16 13:45:00,53.76,53.81,53.64,53.65,21707.0,49.7294,49.7756,49.6184,49.6276,21707.0
2020-11-16 13:50:00,53.65,53.65,53.57,53.64,10202.0,49.6276,49.6276,49.5536,49.6184,10202.0
2020-11-16 13:55:00,53.67,53.72,53.61,53.62,8846.0,49.6461,49.6924,49.5906,49.5999,8846.0
2020-11-16 14:00:00,53.61,53.61,53.5,53.5,14572.0,49.5906,49.5906,49.4889,49.4889,14572.0
2020-11-16 14:05:00,53.5,53.69,53.5,53.67,11334.0,49.4889,49.6646,49.4889,49.6461,11334.0
2020-11-16 14:10:00,53.66,53.7,53.64,53.66,11721.0,49.6369,49.6739,49.6184,49.6369,11721.0
2020-11-16 14:15:00,53.67,53.71,53.65,53.69,9835.0,49.6461,49.6831,49.6276,49.6646,9835.0
2020-11-16 14:20:00,53.7,53.8,53.69,53.77,9304.0,49.6739,49.7664,49.6646,49.7386,9304.0
2020-11-16 14:25:00,53.76,53.93,53.75,53.91,10112.0,49.7294,49.8866,49.7201,49.8681,10112.0
2020-11-16 14:30:00,53.91,53.99,53.86,53.98,29034.0,49.8681,49.9421,49.8219,49.9329,29034.0
2020-11-16 14:35:00,53.98,54.04,53.97,54.0,22992.0,49.9329,49.9884,49.9236,49.9514,22992.0
2020-11-16 14:40:00,53.97,54.06,53.97,53.99,13648.0,49.9236,50.0069,49.9236,49.9421,13648.0
2020-11-16 14:45:00,53.98,53.99,53.92,53.92,13476.0,49.9329,49.9421,49.8774,49.8774,13476.0
2020-11-16 14:50:00,53.94,54.09,53.94,54.04,12834.0,49.8959,50.0346,49.8959,49.9884,12834.0
2020-11-16 14:55:00,54.04,54.13,53.96,54.04,17201.0,49.9884,50.0716,49.9144,49.9884,17201.0
2020-11-16 15:00:00,54.05,54.06,53.95,53.95,15415.0,49.9976,50.0069,49.9051,49.9051,15415.0
2020-11-16 15:05:00,53.98,54.01,53.9,54.01,9472.0,49.9329,49.9606,49.8589,49.9606,9472.0
2020-11-16 15:10:00,54.0,54.04,53.95,53.96,14885.0,49.9514,49.9884,49.9051,49.9144,14885.0
2020-11-16 15:15:00,53.96,53.99,53.9,53.91,16880.0,49.9144,49.9421,49.8589,49.8681,16880.0
2020-11-16 15:20:00,53.92,54.02,53.91,54.02,19167.0,49.8774,49.9699,49.8681,49.9699,19167.0
2020-11-16 15:25:00,54.03,54.04,53.97,54.03,21735.0,49.9791,49.9884,49.9236,49.9791,21735.0
2020-11-16 15:30:00,54.04,54.08,53.99,54.04,25645.0,49.9884,50.0254,49.9421,49.9884,25645.0
2020-11-16 15:35:00,54.05,54.07,54.02,54.07,21219.0,49.9976,50.0161,49.9699,50.0161,21219.0
2020-11-16 15:40:00,54.07,54.13,54.05,54.08,33471.0,50.0161,50.0716,49.9976,50.0254,33471.0
2020-11-16 15:45:00,54.09,54.13,54.07,54.12,37134.0,50.0346,50.0716,50.0161,50.0624,37134.0
2020-11-16 15:50:00,54.12,54.18,54.06,54.16,43507.0,50.0624,50.1179,50.0069,50.0994,43507.0
2020-11-16 15:55:00,54.16,54.31,54.15,54.3,125771.0,50.0994,50.2381,50.0901,50.2289,125771.0
2020-11-17 09:30:00,53.52,53.74,53.19,53.4,50450.0,49.5074,49.7109,49.2021,49.3964,50450.0
2020-11-17 09:35:00,53.43,53.54,53.28,53.54,18339.0,49.4241,49.5259,49.2854,49.5259,18339.0
2020-11-17 09:40:00,53.48,53.62,53.29,53.48,17900.0,49.4704,49.5999,49.2946,49.4704,17900.0
2020-11-17 09:45:00,53.53,53.73,53.45,53.68,11177.0,49.5166,49.7016,49.4426,49.6554,11177.0
2020-11-17 09:50:00,53.66,53.7,53.42,53.43,16111.0,49.6369,49.6739,49.4149,49.4241,16111.0
2020-11-17 09:55:00,53.4,53.54,53.34,53.48,67762.0,49.3964,49.5259,49.3409,49.4704,67762.0
2020-11-17 10:00:00,53.48,53.62,53.38,53.55,29657.0,49.4704,49.5999,49.3779,49.5351,29657.0
2020-11-17 10:05:00,53.48,53.69,53.48,53.69,14594.0,49.4704,49.6646,49.4704,49.6646,14594.0
2020-11-17 10:10:00,53.7,53.92,53.7,53.88,23936.0,49.6739,49.8774,49.6739,49.8404,23936.0
2020-11-17 10:15:00,53.86,54.01,53.86,54.01,39580.0,49.8219,49.9606,49.8219,49.9606,39580.0
2020-11-17 10:20:00,54.01,54.1,53.9,54.1,40599.0,49.9606,50.0439,49.8589,50.0439,40599.0
2020-11-17 10:25:00,54.11,54.16,53.78,53.79,52748.0,50.0531,50.0994,49.7479,49.7571,52748.0
2020-11-17 10:30:00,53.78,53.93,53.72,53.85,8003.0,49.7479,49.8866,49.6924,49.8126,8003.0
2020-11-17 10:35:00,53.83,53.83,53.71,53.72,7994.0,49.7941,49.7941,49.6831,49.6924,7994.0
2020-11-17 10:40:00,53.72,53.76,53.64,53.69,4681.0,49.6924,49.7294,49.6184,49.6646,4681.0
2020-11-17 10:45:00,53.7,53.72,53.56,53.6,3759.0,49.6739,49.6924,49.5444,49.5814,3759.0
2020-11-17 10:50:00,53.58,53.69,53.53,53.68,6564.0,49.5629,49.6646,49.5166,49.6554,6564.0
2020-11-17 10:55:00,53.69,53.69,53.56,53.56,4549.0,49.6646,49.6646,49.5444,49.5444,4549.0
2020-11-17 11:00:00,53.55,53.6,53.5,53.58,10595.0,49.5351,49.5814,49.4889,49.5629,10595.0
2020-11-17 11:05:00,53.59,53.69,53.58,53.69,9649.0,49.5721,49.6646,49.5629,49.6646,9649.0
2020-11-17 11:10:00,53.7,53.82,53.67,53.73,5835.0,49.6739,49.7849,49.6461,49.7016,5835.0
2020-11-17 11:15:00,53.74,53.84,53.74,53.82,7987.0,49.7109,49.8034,49.7109,49.7849,7987.0
2020-11-17 11:20:00,53.83,53.92,53.81,53.92,9096.0,49.7941,49.8774,49.7756,49.8774,9096.0
2020-11-17 11:25:00,53.91,53.95,53.81,53.88,16662.0,49.8681,49.9051,49.7756,49.8404,16662.0
2020-11-17 11:30:00,53.86,53.95,53.84,53.93,7081.0,49.8219,49.9051,49.8034,49.8866,7081.0
2020-11-17 11:35:00,53.91,54.04,53.91,53.99,13524.0,49.8681,49.9884,49.8681,49.9421,13524.0
2020-11-17 11:40:00,53.99,54.06,53.96,54.06,8292.0,49.9421,50.0069,49.9144,50.0069,8292.0
2020-11-17 11:45:00,54.05,54.1,53.96,54.04,5468.0,49.9976,50.0439,49.9144,49.9884,5468.0
2020-11-17 11:50:00,54.04,54.04,53.89,53.95,4712.0,49.9884,49.9884,49.8496,49.9051,4712.0
2020-11-17 11:55:00,53.95,53.98,53.91,53.93,2712.0,49.9051,49.9329,49.8681,49.8866,2712.0
2020-11-17 12:00:00,53.93,53.96,53.92,53.96,4918.0,49.8866,49.9144,49.8774,49.9144,4918.0
2020-11-17 12:05:00,53.97,53.97,53.83,53.83,3581.0,49.9236,49.9236,49.7941,49.7941,3581.0
2020-11-17 12:10:00,53.85,54.04,53.83,54.04,4921.0,49.8126,49.9884,49.7941,49.9884,4921.0
2020-11-17 12:15:00,54.06,54.06,54.01,54.02,1691.0,50.0069,50.0069,49.9606,49.9699,1691.0
2020-11-17 12:20:00,54.02,54.06,53.96,54.06,3760.0,49.9699,50.0069,49.9144,50.0069,3760.0
2020-11-17 12:25:00,54.0,54.02,53.95,54.0,7703.0,49.9514,49.9699,49.9051,49.9514,7703.0
2020-11-17 12:30:00,54.01,54.02,53.92,53.99,3205.0,49.9606,49.9699,49.8774,49.9421,3205.0
2020-11-17 12:35:00,53.93,54.07,53.89,53.98,5742.0,49.8866,50.0161,49.8496,49.9329,5742.0
2020-11-17 12:40:00,54.0,54.04,53.91,53.92,6343.0,49.9514,49.9884,49.8681,49.8774,6343.0
2020-11-17 12:45:00,53.92,54.02,53.9,53.99,12326.0,49.8774,49.9699,49.8589,49.9421,12326.0
2020-11-17 12:50:00,53.98,54.08,53.98,54.03,12859.0,49.9329,50.0254,49.9329,49.9791,12859.0
2020-11-17 12:55:00,54.04,54.07,53.88,53.91,4916.0,49.9884,50.0161,49.8404,49.8681,4916.0
2020-11-17 13:00:00,53.9,53.97,53.89,53.96,5105.0,49.8589,49.9236,49.8496,49.9144,5105.0
2020-11-17 13:05:00,53.98,53.99,53.93,53.94,2986.0,49.9329,49.9421,49.8866,49.8959,2986.0
2020-11-17 13:10:00,53.93,53.99,53.9,53.91,5769.0,49.8866,49.9421,49.8589,49.8681,5769.0
2020-11-17 13:15:00,53.92,54.0,53.9,53.95,7752.0,49.8774,49.9514,49.8589,49.9051,7752.0
2020-11-17 13:20:00,53.95,53.97,53.9,53.92,2981.0,49.9051,49.9236,49.8589,49.8774,2981.0
2020-11-17 13:25:00,53.92,53.95,53.9,53.94,2844.0,49.8774,49.9051,49.8589,49.8959,2844.0
2020-11-17 13:30:00,53.94,53.98,53.92,53.93,4560.0,49.8959,49.9329,49.8774,49.8866,4560.0
2020-11-17 13:35:00,53.96,54.05,53.94,54.05,7473.0,49.9144,49.9976,49.8959,49.9976,7473.0
2020-11-17 13:40:00,54.04,54.1,54.02,54.02,8325.0,49.9884,50.0439,49.9699,49.9699,8325.0
2020-11-17 13:45:00,54.01,54.02,53.95,53.98,4738.0,49.9606,49.9699,49.9051,49.9329,4738.0
2020-11-17 13:50:00,53.98,53.98,53.82,53.84,4501.0,49.9329,49.9329,49.7849,49.8034,4501.0
2020-11-17 13:55:00,53.85,53.86,53.72,53.72,35385.0,49.8126,49.8219,49.6924,49.6924,35385.0
2020-11-17 14:00:00,53.78,53.88,53.77,53.83,6104.0,49.7479,49.8404,49.7386,49.7941,6104.0
2020-11-17 14:05:00,53.84,53.94,53.83,53.88,20123.0,49.8034,49.8959,49.7941,49.8404,20123.0
2020-11-17 14:10:00,53.86,54.01,53.85,53.98,26601.0,49.8219,49.9606,49.8126,49.9329,26601.0
2020-11-17 14:15:00,53.98,54.06,53.92,54.05,19604.0,49.9329,50.0069,49.8774,49.9976,19604.0
2020-11-17 14:20:00,54.04,54.11,54.04,54.11,6163.0,49.9884,50.0531,49.9884,50.0531,6163.0
2020-11-17 14:25:00,54.12,54.12,54.02,54.05,5444.0,50.0624,50.0624,49.9699,49.9976,5444.0
2020-11-17 14:30:00,54.05,54.08,53.94,54.0,5692.0,49.9976,50.0254,49.8959,49.9514,5692.0
2020-11-17 14:35:00,54.0,54.05,53.99,54.02,12768.0,49.9514,49.9976,49.9421,49.9699,12768.0
2020-11-17 14:40:00,54.01,54.05,53.98,54.04,23774.0,49.9606,49.9976,49.9329,49.9884,23774.0
2020-11-17 14:45:00,54.05,54.13,54.02,54.13,8951.0,49.9976,50.0716,49.9699,50.0716,8951.0
2020-11-17 14:50:00,54.14,54.18,54.12,54.18,7137.0,50.0809,50.1179,50.0624,50.1179,7137.0
2020-11-17 14:55:00,54.18,54.18,54.09,54.16,10981.0,50.1179,50.1179,50.0346,50.0994,10981.0
2020-11-17 15:00:00,54.18,54.18,54.05,54.09,10404.0,50.1179,50.1179,49.9976,50.0346,10404.0
2020-11-17 15:05:00,54.1,54.1,53.99,54.0,12914.0,50.0439,50.0439,49.9421,49.9514,12914.0
2020-11-17 15:10:00,54.0,54.14,53.98,54.09,38906.0,49.9514,50.0809,49.9329,50.0346,38906.0
2020-11-17 15:15:00,54.08,54.22,54.07,54.14,45461.0,50.0254,50.1549,50.0161,50.0809,45461.0
2020-11-17 15:20:00,54.12,54.12,53.97,54.0,4893.0,50.0624,50.0624,49.9236,49.9514,4893.0
2020-11-17 15:25:00,53.99,54.0,53.87,53.92,9573.0,49.9421,49.9514,49.8311,49.8774,9573.0
2020-11-17 15:30:00,53.91,53.93,53.83,53.88,9004.0,49.8681,49.8866,49.7941,49.8404,9004.0
2020-11-17 15:35:00,53.85,53.92,53.84,53.9,8614.0,49.8126,49.8774,49.8034,49.8589,8614.0
2020-11-17 15:40:00,53.9,53.95,53.86,53.92,12694.0,49.8589,49.9051,49.8219,49.8774,12694.0
2020-11-17 15:45:00,53.92,53.96,53.83,53.85,19552.0,49.8774,49.9144,49.7941,49.8126,19552.0
2020-11-17 15:50:00,53.84,53.92,53.75,53.91,21820.0,49.8034,49.8774,49.7201,49.8681,21820.0
2020-11-17 15:55:00,53.92,53.92,53.82,53.86,75083.0,49.8774,49.8774,49.7849,49.8219,75083.0
2020-11-18 09:30:00,54.23,54.35,54.01,54.29,37337.0,50.1641,50.2751,49.9606,50.2196,37337.0
2020-11-18 09:35:00,54.38,54.38,54.05,54.06,5572.0,50.3029,50.3029,49.9976,50.0069,5572.0
2020-11-18 09:40:00,54.04,54.24,54.0,54.06,7634.0,49.9884,50.1734,49.9514,50.0069,7634.0
2020-11-18 09:45:00,54.13,54.17,54.01,54.03,9857.0,50.0716,50.1086,49.9606,49.9791,9857.0
2020-11-18 09:50:00,54.01,54.01,53.84,53.98,16042.0,49.9606,49.9606,49.8034,49.9329,16042.0
2020-11-18 09:55:00,53.96,53.99,53.89,53.99,11158.0,49.9144,49.9421,49.8496,49.9421,11158.0
2020-11-18 10:00:00,54.0,54.22,54.0,54.13,7811.0,49.9514,50.1549,49.9514,50.0716,7811.0
2020-11-18 10:05:00,54.14,54.25,54.05,54.25,14106.0,50.0809,50.1826,49.9976,50.1826,14106.0
2020-11-18 10:10:00,54.28,54.31,54.09,54.11,8327.0,50.2104,50.2381,50.0346,50.0531,8327.0
2020-11-18 10:15:00,54.08,54.13,53.94,53.95,6376.0,50.0254,50.0716,49.8959,49.9051,6376.0
2020-11-18 10:20:00,53.95,54.05,53.95,54.05,650.0,49.9051,49.9976,49.9051,49.9976,650.0
2020-11-18 10:25:00,54.12,54.2,54.1,54.14,18459.0,50.0624,50.1364,50.0439,50.0809,18459.0
2020-11-18 10:30:00,54.16,54.17,54.02,54.05,2774.0,50.0994,50.1086,49.9699,49.9976,2774.0
2020-11-18 10:35:00,54.02,54.07,53.96,53.97,7400.0,49.9699,50.0161,49.9144,49.9236,7400.0
2020-11-18 10:40:00,53.98,54.0,53.86,53.87,3393.0,49.9329,49.9514,49.8219,49.8311,3393.0
2020-11-18 10:45:00,53.85,53.93,53.82,53.84,7524.0,49.8126,49.8866,49.7849,49.8034,7524.0
2020-11-18 10:50:00,53.84,53.88,53.79,53.86,4001.0,49.8034,49.8404,49.7571,49.8219,4001.0
2020-11-18 10:55:00,53.86,53.89,53.77,53.78,5523.0,49.8219,49.8496,49.7386,49.7479,5523.0
2020-11-18 11:00:00,53.81,53.9,53.78,53.82,9242.0,49.7756,49.8589,49.7479,49.7849,9242.0
2020-11-18 11:05:00,53.84,53.92,53.82,53.88,3247.0,49.8034,49.8774,49.7849,49.8404,3247.0
2020-11-18 11:10:00,53.88,53.95,53.88,53.89,1808.0,49.8404,49.9051,49.8404,49.8496,1808.0
2020-11-18 11:15:00,53.88,53.95,53.83,53.91,9584.0,49.8404,49.9051,49.7941,49.8681,9584.0
2020-11-18 11:20:00,53.92,53.93,53.8,53.86,9009.0,49.8774,49.8866,49.7664,49.8219,9009.0
2020-11-18 11:25:00,53.83,53.97,53.83,53.95,3921.0,49.7941,49.9236,49.7941,49.9051,3921.0
2020-11-18 11:30:00,53.95,53.95,53.88,53.92,4812.0,49.9051,49.9051,49.8404,49.8774,4812.0
2020-11-18 11:35:00,53.94,53.98,53.91,53.92,3053.0,49.8959,49.9329,49.8681,49.8774,3053.0
2020-11-18 11:40:00,53.96,53.96,53.88,53.94,4776.0,49.9144,49.9144,49.8404,49.8959,4776.0
2020-11-18 11:45:00,53.95,53.97,53.86,53.86,24961.0,49.9051,49.9236,49.8219,49.8219,24961.0
2020-11-18 11:50:00,53.84,53.9,53.82,53.86,8299.0,49.8034,49.8589,49.7849,49.8219,8299.0
2020-11-18 11:55:00,53.86,53.95,53.85,53.89,5742.0,49.8219,49.9051,49.8126,49.8496,5742.0
2020-11-18 12:00:00,53.88,53.9,53.84,53.85,7160.0,49.8404,49.8589,49.8034,49.8126,7160.0
2020-11-18 12:05:00,53.85,53.85,53.75,53.79,8675.0,49.8126,49.8126,49.7201,49.7571,8675.0
2020-11-18 12:10:00,53.81,53.9,53.81,53.86,7933.0,49.7756,49.8589,49.7756,49.8219,7933.0
2020-11-18 12:15:00,53.86,53.88,53.75,53.75,3818.0,49.8219,49.8404,49.7201,49.7201,3818.0
2020-11-18 12:20:00,53.77,53.79,53.65,53.65,3701.0,49.7386,49.7571,49.6276,49.6276,3701.0
2020-11-18 12:25:00,53.66,53.67,53.58,53.61,7495.0,49.6369,49.6461,49.5629,49.5906,7495.0
2020-11-18 12:30:00,53.61,53.61,53.49,53.49,3007.0,49.5906,49.5906,49.4796,49.4796,3007.0
2020-11-18 12:35:00,53.47,53.55,53.44,53.51,7182.0,49.4611,49.5351,49.4334,49.4981,7182.0
2020-11-18 12:40:00,53.52,53.61,53.51,53.54,20391.0,49.5074,49.5906,49.4981,49.5259,20391.0
2020-11-18 12:45:00,53.53,53.55,53.48,53.49,17636.0,49.5166,49.5351,49.4704,49.4796,17636.0
2020-11-18 12:50:00,53.48,53.54,53.45,53.54,3088.0,49.4704,49.5259,49.4426,49.5259,3088.0
2020-11-18 12:55:00,53.55,53.56,53.48,53.49,5804.0,49.5351,49.5444,49.4704,49.4796,5804.0
2020-11-18 13:00:00,53.47,53.53,53.44,53.49,6044.0,49.4611,49.5166,49.4334,49.4796,6044.0
2020-11-18 13:05:00,53.46,53.5,53.45,53.5,7089.0,49.4519,49.4889,49.4426,49.4889,7089.0
2020-11-18 13:10:00,53.5,53.54,53.48,53.5,13588.0,49.4889,49.5259,49.4704,49.4889,13588.0
2020-11-18 13:15:00,53.48,53.51,53.44,53.46,5941.0,49.4704,49.4981,49.4334,49.4519,5941.0
2020-11-18 13:20:00,53.49,53.49,53.38,53.46,3164.0,49.4796,49.4796,49.3779,49.4519,3164.0
2020-11-18 13:25:00,53.44,53.44,53.3,53.3,8527.0,49.4334,49.4334,49.3039,49.3039,8527.0
2020-11-18 13:30:00,53.3,53.34,53.26,53.28,4017.0,49.3039,49.3409,49.2669,49.2854,4017.0
2020-11-18 13:35:00,53.25,53.38,53.25,53.35,5525.0,49.2576,49.3779,49.2576,49.3501,5525.0
2020-11-18 13:40:00,53.36,53.4,53.32,53.4,10156.0,49.3594,49.3964,49.3224,49.3964,10156.0
2020-11-18 13:45:00,53.41,53.42,53.3,53.35,7563.0,49.4056,49.4149,49.3039,49.3501,7563.0
2020-11-18 13:50:00,53.33,53.39,53.3,53.36,2916.0,49.3316,49.3871,49.3039,49.3594,2916.0
2020-11-18 13:55:00,53.35,53.39,53.33,53.36,8476.0,49.3501,49.3871,49.3316,49.3594,8476.0
2020-11-18 14:00:00,53.4,53.43,53.34,53.39,11877.0,49.3964,49.4241,49.3409,49.3871,11877.0
2020-11-18 14:05:00,53.41,53.56,53.41,53.52,4420.0,49.4056,49.5444,49.4056,49.5074,4420.0
2020-11-18 14:10:00,53.54,53.54,53.45,53.47,2225.0,49.5259,49.5259,49.4426,49.4611,2225.0
2020-11-18 14:15:00,53.45,53.45,53.34,53.35,2504.0,49.4426,49.4426,49.3409,49.3501,2504.0
2020-11-18 14:20:00,53.35,53.4,53.26,53.27,3062.0,49.3501,49.3964,49.2669,49.2761,3062.0
2020-11-18 14:25:00,53.21,53.26,53.13,53.26,5930.0,49.2206,49.2669,49.1466,49.2669,5930.0
2020-11-18 14:30:00,53.22,53.3,53.17,53.27,5976.0,49.2299,49.3039,49.1836,49.2761,5976.0
2020-11-18 14:35:00,53.25,53.3,53.22,53.25,10702.0,49.2576,49.3039,49.2299,49.2576,10702.0
2020-11-18 14:40:00,53.22,53.29,53.13,53.28,23167.0,49.2299,49.2946,49.1466,49.2854,23167.0
2020-11-18 14:45:00,53.31,53.36,53.29,53.31,8019.0,49.3131,49.3594,49.2946,49.3131,8019.0
2020-11-18 14:50:00,53.26,53.31,53.19,53.19,8407.0,49.2669,49.3131,49.2021,49.2021,8407.0
2020-11-18 14:55:00,53.21,53.3,53.18,53.21,9401.0,49.2206,49.3039,49.1929,49.2206,9401.0
2020-11-18 15:00:00,53.2,53.23,53.07,53.09,9464.0,49.2114,49.2391,49.0911,49.1096,9464.0
2020-11-18 15:05:00,53.07,53.24,53.07,53.22,17970.0,49.0911,49.2484,49.0911,49.2299,17970.0
2020-11-18 15:10:00,53.22,53.3,53.21,53.21,15508.0,49.2299,49.3039,49.2206,49.2206,15508.0
2020-11-18 15:15:00,53.21,53.23,53.08,53.09,32788.0,49.2206,49.2391,49.1004,49.1096,32788.0
2020-11-18 15:20:00,53.09,53.13,53.07,53.1,7944.0,49.1096,49.1466,49.0911,49.1189,7944.0
2020-11-18 15:25:00,53.1,53.12,53.06,53.06,16814.0,49.1189,49.1374,49.0819,49.0819,16814.0
2020-11-18 15:30:00,53.08,53.16,53.02,53.13,19191.0,49.1004,49.1744,49.0448,49.1466,19191.0
2020-11-18 15:35:00,53.1,53.11,52.95,53.05,16199.0,49.1189,49.1281,48.9801,49.0726,16199.0
2020-11-18 15:40:00,53.05,53.07,53.01,53.04,30718.0,49.0726,49.0911,49.0356,49.0634,30718.0
2020-11-18 15:45:00,53.03,53.1,52.98,53.03,34504.0,49.0541,49.1189,49.0078,49.0541,34504.0
2020-11-18 15:50:00,53.04,53.12,52.98,52.99,46262.0,49.0634,49.1374,49.0078,49.0171,46262.0
2020-11-18 15:55:00,52.99,53.02,52.9,52.92,126659.0,49.0171,49.0448,48.9338,48.9523,126659.0
2020-11-19 09:30:00,52.64,52.66,52.34,52.55,38818.0,48.6933,48.7118,48.4158,48.6101,38818.0
2020-11-19 09:35:00,52.58,52.83,52.58,52.69,15172.0,48.6378,48.8691,48.6378,48.7396,15172.0
2020-11-19 09:40:00,52.73,52.77,52.58,52.6,7562.0,48.7766,48.8136,48.6378,48.6563,7562.0
2020-11-19 09:45:00,52.63,53.25,52.63,53.17,31877.0,48.6841,49.2576,48.6841,49.1836,31877.0
2020-11-19 09:50:00,53.14,53.41,53.07,53.35,28437.0,49.1559,49.4056,49.0911,49.3501,28437.0
2020-11-19 09:55:00,53.32,53.4,53.28,53.34,20005.0,49.3224,49.3964,49.2854,49.3409,20005.0
2020-11-19 10:00:00,53.38,53.47,53.23,53.26,19682.0,49.3779,49.4611,49.2391,49.2669,19682.0
2020-11-19 10:05:00,53.27,53.33,52.98,53.08,10610.0,49.2761,49.3316,49.0078,49.1004,10610.0
2020-11-19 10:10:00,53.1,53.15,53.0,53.01,9285.0,49.1189,49.1651,49.0263,49.0356,9285.0
2020-11-19 10:15:00,53.08,53.08,52.99,53.0,2607.0,49.1004,49.1004,49.0171,49.0263,2607.0
2020-11-19 10:20:00,52.95,53.04,52.89,52.92,8114.0,48.9801,49.0634,48.9246,48.9523,8114.0
2020-11-19 10:25:00,52.85,52.85,52.69,52.75,8516.0,48.8876,48.8876,48.7396,48.7951,8516.0
2020-11-19 10:30:00,52.69,52.77,52.64,52.77,2706.0,48.7396,48.8136,48.6933,48.8136,2706.0
2020-11-19 10:35:00,52.73,52.78,52.68,52.73,4917.0,48.7766,48.8228,48.7303,48.7766,4917.0
2020-11-19 10:40:00,52.76,52.82,52.74,52.8,2767.0,48.8043,48.8598,48.7858,48.8413,2767.0
2020-11-19 10:45:00,52.81,52.89,52.81,52.84,9020.0,48.8506,48.9246,48.8506,48.8783,9020.0
2020-11-19 10:50:00,52.85,52.91,52.81,52.86,8786.0,48.8876,48.9431,48.8506,48.8968,8786.0
2020-11-19 10:55:00,52.86,52.89,52.65,52.65,9035.0,48.8968,48.9246,48.7026,48.7026,9035.0
2020-11-19 11:00:00,52.65,52.65,52.52,52.61,13217.0,48.7026,48.7026,48.5823,48.6656,13217.0
2020-11-19 11:05:00,52.6,52.65,52.43,52.49,13698.0,48.6563,48.7026,48.4991,48.5546,13698.0
2020-11-19 11:10:00,52.48,52.48,52.4,52.4,14478.0,48.5453,48.5453,48.4713,48.4713,14478.0
2020-11-19 11:15:00,52.39,52.61,52.39,52.59,8246.0,48.4621,48.6656,48.4621,48.6471,8246.0
2020-11-19 11:20:00,52.58,52.68,52.55,52.68,4791.0,48.6378,48.7303,48.6101,48.7303,4791.0
2020-11-19 11:25:00,52.68,52.69,52.62,52.64,5211.0,48.7303,48.7396,48.6748,48.6933,5211.0
2020-11-19 11:30:00,52.64,52.64,52.51,52.52,9114.0,48.6933,48.6933,48.5731,48.5823,9114.0
2020-11-19 11:35:00,52.54,52.55,52.44,52.54,14175.0,48.6008,48.6101,48.5083,48.6008,14175.0
2020-11-19 11:40:00,52.52,52.7,52.5,52.7,6481.0,48.5823,48.7488,48.5638,48.7488,6481.0
2020-11-19 11:45:00,52.69,52.75,52.67,52.72,9441.0,48.7396,48.7951,48.7211,48.7673,9441.0
2020-11-19 11:50:00,52.7,52.73,52.61,52.64,11657.0,48.7488,48.7766,48.6656,48.6933,11657.0
2020-11-19 11:55:00,52.65,52.71,52.63,52.69,12295.0,48.7026,48.7581,48.6841,48.7396,12295.0
2020-11-19 12:00:00,52.67,52.7,52.58,52.6,5833.0,48.7211,48.7488,48.6378,48.6563,5833.0
2020-11-19 12:05:00,52.6,52.65,52.58,52.64,2623.0,48.6563,48.7026,48.6378,48.6933,2623.0
2020-11-19 12:10:00,52.64,52.65,52.5,52.5,6932.0,48.6933,48.7026,48.5638,48.5638,6932.0
2020-11-19 12:15:00,52.51,52.57,52.48,52.51,6492.0,48.5731,48.6286,48.5453,48.5731,6492.0
2020-11-19 12:20:00,52.52,52.53,52.49,52.52,29435.0,48.5823,48.5916,48.5546,48.5823,29435.0
2020-11-19 12:25:00,52.5,52.65,52.5,52.65,4141.0,48.5638,48.7026,48.5638,48.7026,4141.0
2020-11-19 12:30:00,52.68,52.68,52.59,52.61,5517.0,48.7303,48.7303,48.6471,48.6656,5517.0
2020-11-19 12:35:00,52.63,52.72,52.62,52.7,2501.0,48.6841,48.7673,48.6748,48.7488,2501.0
2020-11-19 12:40:00,52.67,52.68,52.57,52.58,4726.0,48.7211,48.7303,48.6286,48.6378,4726.0
2020-11-19 12:45:00,52.57,52.58,52.51,52.58,2904.0,48.6286,48.6378,48.5731,48.6378,2904.0
2020-11-19 12:50:00,52.56,52.56,52.5,52.55,4778.0,48.6193,48.6193,48.5638,48.6101,4778.0
2020-11-19 12:55:00,52.53,52.64,52.53,52.63,6376.0,48.5916,48.6933,48.5916,48.6841,6376.0
2020-11-19 13:00:00,52.63,52.74,52.62,52.73,4748.0,48.6841,48.7858,48.6748,48.7766,4748.0
2020-11-19 13:05:00,52.72,52.73,52.68,52.69,6315.0,48.7673,48.7766,48.7303,48.7396,6315.0
2020-11-19 13:10:00,52.68,52.74,52.67,52.7,2527.0,48.7303,48.7858,48.7211,48.7488,2527.0
2020-11-19 13:15:00,52.69,52.72,52.69,52.71,2007.0,48.7396,48.7673,48.7396,48.7581,2007.0
2020-11-19 13:20:00,52.71,52.77,52.67,52.77,2103.0,48.7581,48.8136,48.7211,48.8136,2103.0
2020-11-19 13:25:00,52.77,52.89,52.77,52.79,5454.0,48.8136,48.9246,48.8136,48.8321,5454.0
2020-11-19 13:30:00,52.77,52.78,52.73,52.77,3067.0,48.8136,48.8228,48.7766,48.8136,3067.0
2020-11-19 13:35:00,52.77,52.77,52.7,52.71,3963.0,48.8136,48.8136,48.7488,48.7581,3963.0
2020-11-19 13:40:00,52.72,52.72,52.69,52.71,2251.0,48.7673,48.7673,48.7396,48.7581,2251.0
2020-11-19 13:45:00,52.73,52.81,52.73,52.81,4189.0,48.7766,48.8506,48.7766,48.8506,4189.0
2020-11-19 13:50:00,52.8,52.8,52.72,52.75,5554.0,48.8413,48.8413,48.7673,48.7951,5554.0
2020-11-19 13:55:00,52.75,52.79,52.73,52.76,4753.0,48.7951,48.8321,48.7766,48.8043,4753.0
2020-11-19 14:00:00,52.76,52.83,52.75,52.81,2752.0,48.8043,48.8691,48.7951,48.8506,2752.0
2020-11-19 14:05:00,52.81,52.89,52.8,52.89,3031.0,48.8506,48.9246,48.8413,48.9246,3031.0
2020-11-19 14:10:00,52.87,52.88,52.85,52.86,3095.0,48.9061,48.9153,48.8876,48.8968,3095.0
2020-11-19 14:15:00,52.86,52.86,52.79,52.81,3059.0,48.8968,48.8968,48.8321,48.8506,3059.0
2020-11-19 14:20:00,52.8,52.8,52.78,52.78,2886.0,48.8413,48.8413,48.8228,48.8228,2886.0
2020-11-19 14:25:00,52.81,52.85,52.78,52.78,10669.0,48.8506,48.8876,48.8228,48.8228,10669.0
2020-11-19 14:30:00,52.76,52.83,52.75,52.83,3650.0,48.8043,48.8691,48.7951,48.8691,3650.0
2020-11-19 14:35:00,52.84,53.01,52.84,53.01,6752.0,48.8783,49.0356,48.8783,49.0356,6752.0
2020-11-19 14:40:00,53.01,53.14,52.99,53.11,11793.0,49.0356,49.1559,49.0171,49.1281,11793.0
2020-11-19 14:45:00,53.09,53.09,52.98,52.98,3044.0,49.1096,49.1096,49.0078,49.0078,3044.0
2020-11-19 14:50:00,52.96,52.96,52.88,52.88,3370.0,48.9893,48.9893,48.9153,48.9153,3370.0
2020-11-19 14:55:00,52.86,52.91,52.82,52.86,3716.0,48.8968,48.9431,48.8598,48.8968,3716.0
2020-11-19 15:00:00,52.85,52.87,52.83,52.85,4062.0,48.8876,48.9061,48.8691,48.8876,4062.0
2020-11-19 15:05:00,52.84,52.86,52.82,52.86,3103.0,48.8783,48.8968,48.8598,48.8968,3103.0
2020-11-19 15:10:00,52.87,53.0,52.86,53.0,3191.0,48.9061,49.0263,48.8968,49.0263,3191.0
2020-11-19 15:15:00,53.0,53.0,52.9,52.92,5456.0,49.0263,49.0263,48.9338,48.9523,5456.0
2020-11-19 15:20:00,52.91,52.93,52.87,52.89,5291.0,48.9431,48.9616,48.9061,48.9246,5291.0
2020-11-19 15:25:00,52.88,52.88,52.76,52.78,7997.0,48.9153,48.9153,48.8043,48.8228,7997.0
2020-11-19 15:30:00,52.78,52.9,52.78,52.9,6538.0,48.8228,48.9338,48.8228,48.9338,6538.0
2020-11-19 15:35:00,52.89,52.97,52.88,52.9,13841.0,48.9246,48.9986,48.9153,48.9338,13841.0
2020-11-19 15:40:00,52.89,52.96,52.84,52.92,21080.0,48.9246,48.9893,48.8783,48.9523,21080.0
2020-11-19 15:45:00,52.93,52.95,52.79,52.79,21771.0,48.9616,48.9801,48.8321,48.8321,21771.0
2020-11-19 15:50:00,52.79,52.95,52.79,52.92,25964.0,48.8321,48.9801,48.8321,48.9523,25964.0
2020-11-19 15:55:00,52.91,52.92,52.83,52.83,122680.0,48.9431,48.9523,48.8691,48.8691,122680.0
2020-11-20 09:30:00,52.64,52.71,52.49,52.57,80617.0,48.6933,48.7581,48.5546,48.6286,80617.0
2020-11-20 09:35:00,52.59,52.63,52.35,52.62,13832.0,48.6471,48.6841,48.4251,48.6748,13832.0
2020-11-20 09:40:00,52.61,52.84,52.59,52.84,7181.0,48.6656,48.8783,48.6471,48.8783,7181.0
2020-11-20 09:45:00,52.83,52.93,52.8,52.85,17653.0,48.8691,48.9616,48.8413,48.8876,17653.0
2020-11-20 09:50:00,52.85,52.87,52.58,52.65,11170.0,48.8876,48.9061,48.6378,48.7026,11170.0
2020-11-20 09:55:00,52.63,52.67,52.49,52.54,5200.0,48.6841,48.7211,48.5546,48.6008,5200.0
2020-11-20 10:00:00,52.62,52.78,52.62,52.78,3680.0,48.6748,48.8228,48.6748,48.8228,3680.0
2020-11-20 10:05:00,52.78,52.87,52.73,52.85,5650.0,48.8228,48.9061,48.7766,48.8876,5650.0
2020-11-20 10:10:00,52.9,52.93,52.63,52.66,3988.0,48.9338,48.9616,48.6841,48.7118,3988.0
2020-11-20 10:15:00,52.68,52.68,52.56,52.61,5804.0,48.7303,48.7303,48.6193,48.6656,5804.0
2020-11-20 10:20:00,52.59,52.73,52.56,52.7,6967.0,48.6471,48.7766,48.6193,48.7488,6967.0
2020-11-20 10:25:00,52.68,52.72,52.54,52.63,4304.0,48.7303,48.7673,48.6008,48.6841,4304.0
2020-11-20 10:30:00,52.66,52.66,52.43,52.49,5636.0,48.7118,48.7118,48.4991,48.5546,5636.0
2020-11-20 10:35:00,52.47,52.69,52.45,52.56,10031.0,48.5361,48.7396,48.5176,48.6193,10031.0
2020-11-20 10:40:00,52.58,52.58,52.45,52.51,4781.0,48.6378,48.6378,48.5176,48.5731,4781.0
2020-11-20 10:45:00,52.49,52.53,52.44,52.45,3238.0,48.5546,48.5916,48.5083,48.5176,3238.0
2020-11-20 10:50:00,52.48,52.55,52.46,52.53,2300.0,48.5453,48.6101,48.5268,48.5916,2300.0
2020-11-20 10:55:00,52.5,52.52,52.44,52.51,8980.0,48.5638,48.5823,48.5083,48.5731,8980.0
2020-11-20 11:00:00,52.47,52.52,52.42,52.42,2933.0,48.5361,48.5823,48.4898,48.4898,2933.0
2020-11-20 11:05:00,52.43,52.48,52.41,52.41,4883.0,48.4991,48.5453,48.4806,48.4806,4883.0
2020-11-20 11:10:00,52.42,52.43,52.32,52.42,3300.0,48.4898,48.4991,48.3973,48.4898,3300.0
2020-11-20 11:15:00,52.4,52.43,52.38,52.42,3169.0,48.4713,48.4991,48.4528,48.4898,3169.0
2020-11-20 11:20:00,52.42,52.44,52.37,52.44,4347.0,48.4898,48.5083,48.4436,48.5083,4347.0
2020-11-20 11:25:00,52.43,52.44,52.3,52.41,8322.0,48.4991,48.5083,48.3788,48.4806,8322.0
2020-11-20 11:30:00,52.41,52.49,52.38,52.49,3584.0,48.4806,48.5546,48.4528,48.5546,3584.0
2020-11-20 11:35:00,52.5,52.57,52.46,52.57,10552.0,48.5638,48.6286,48.5268,48.6286,10552.0
2020-11-20 11:40:00,52.54,52.64,52.54,52.58,4370.0,48.6008,48.6933,48.6008,48.6378,4370.0
2020-11-20 11:45:00,52.57,52.6,52.42,52.47,31682.0,48.6286,48.6563,48.4898,48.5361,31682.0
2020-11-20 11:50:00,52.53,52.57,52.5,52.56,4809.0,48.5916,48.6286,48.5638,48.6193,4809.0
2020-11-20 11:55:00,52.57,52.66,52.57,52.62,4265.0,48.6286,48.7118,48.6286,48.6748,4265.0
2020-11-20 12:00:00,52.64,52.64,52.59,52.63,2273.0,48.6933,48.6933,48.6471,48.6841,2273.0
2020-11-20 12:05:00,52.64,52.65,52.54,52.57,2911.0,48.6933,48.7026,48.6008,48.6286,2911.0
2020-11-20 12:10:00,52.54,52.61,52.5,52.5,11101.0,48.6008,48.6656,48.5638,48.5638,11101.0
2020-11-20 12:15:00,52.51,52.55,52.51,52.54,2372.0,48.5731,48.6101,48.5731,48.6008,2372.0
2020-11-20 12:20:00,52.53,52.59,52.52,52.56,4089.0,48.5916,48.6471,48.5823,48.6193,4089.0
2020-11-20 12:25:00,52.57,52.59,52.55,52.55,2869.0,48.6286,48.6471,48.6101,48.6101,2869.0
2020-11-20 12:30:00,52.56,52.57,52.47,52.55,9204.0,48.6193,48.6286,48.5361,48.6101,9204.0
2020-11-20 12:35:00,52.53,52.58,52.53,52.53,3216.0,48.5916,48.6378,48.5916,48.5916,3216.0
2020-11-20 12:40:00,52.53,52.58,52.49,52.55,6343.0,48.5916,48.6378,48.5546,48.6101,6343.0
2020-11-20 12:45:00,52.56,52.56,52.52,52.53,6409.0,48.6193,48.6193,48.5823,48.5916,6409.0
2020-11-20 12:50:00,52.53,52.55,52.49,52.5,4649.0,48.5916,48.6101,48.5546,48.5638,4649.0
2020-11-20 12:55:00,52.5,52.6,52.49,52.59,3444.0,48.5638,48.6563,48.5546,48.6471,3444.0
2020-11-20 13:00:00,52.58,52.69,52.57,52.66,19874.0,48.6378,48.7396,48.6286,48.7118,19874.0
2020-11-20 13:05:00,52.62,52.63,52.56,52.59,42364.0,48.6748,48.6841,48.6193,48.6471,42364.0
2020-11-20 13:10:00,52.62,52.63,52.61,52.62,748.0,48.6748,48.6841,48.6656,48.6748,748.0
2020-11-20 13:15:00,52.62,52.64,52.61,52.64,1026.0,48.6748,48.6933,48.6656,48.6933,1026.0
2020-11-20 13:20:00,52.63,52.7,52.6,52.7,3802.0,48.6841,48.7488,48.6563,48.7488,3802.0
2020-11-20 13:25:00,52.7,52.71,52.66,52.71,3360.0,48.7488,48.7581,48.7118,48.7581,3360.0
2020-11-20 13:30:00,52.68,52.68,52.61,52.63,2802.0,48.7303,48.7303,48.6656,48.6841,2802.0
2020-11-20 13:35:00,52.62,52.66,52.61,52.63,1875.0,48.6748,48.7118,48.6656,48.6841,1875.0
2020-11-20 13:40:00,52.62,52.62,52.59,52.61,3199.0,48.6748,48.6748,48.6471,48.6656,3199.0
2020-11-20 13:45:00,52.64,52.65,52.57,52.65,3683.0,48.6933,48.7026,48.6286,48.7026,3683.0
2020-11-20 13:50:00,52.65,52.65,52.62,52.64,4173.0,48.7026,48.7026,48.6748,48.6933,4173.0
2020-11-20 13:55:00,52.62,52.67,52.61,52.66,13112.0,48.6748,48.7211,48.6656,48.7118,13112.0
2020-11-20 14:00:00,52.67,52.69,52.65,52.66,2015.0,48.7211,48.7396,48.7026,48.7118,2015.0
2020-11-20 14:05:00,52.67,52.7,52.67,52.69,1446.0,48.7211,48.7488,48.7211,48.7396,1446.0
2020-11-20 14:10:00,52.68,52.71,52.67,52.7,3720.0,48.7303,48.7581,48.7211,48.7488,3720.0
2020-11-20 14:15:00,52.67,52.68,52.62,52.65,5213.0,48.7211,48.7303,48.6748,48.7026,5213.0
2020-11-20 14:20:00,52.64,52.65,52.62,52.62,2039.0,48.6933,48.7026,48.6748,48.6748,2039.0
2020-11-20 14:25:00,52.62,52.64,52.58,52.62,1691.0,48.6748,48.6933,48.6378,48.6748,1691.0
2020-11-20 14:30:00,52.63,52.65,52.62,52.64,2370.0,48.6841,48.7026,48.6748,48.6933,2370.0
2020-11-20 14:35:00,52.64,52.68,52.57,52.57,3390.0,48.6933,48.7303,48.6286,48.6286,3390.0
2020-11-20 14:40:00,52.55,52.57,52.5,52.5,2194.0,48.6101,48.6286,48.5638,48.5638,2194.0
2020-11-20 14:45:00,52.5,52.52,52.47,52.48,2213.0,48.5638,48.5823,48.5361,48.5453,2213.0
2020-11-20 14:50:00,52.48,52.49,52.46,52.46,2855.0,48.5453,48.5546,48.5268,48.5268,2855.0
2020-11-20 14:55:00,52.48,52.5,52.45,52.47,6096.0,48.5453,48.5638,48.5176,48.5361,6096.0
2020-11-20 15:00:00,52.48,52.51,52.47,52.49,3490.0,48.5453,48.5731,48.5361,48.5546,3490.0
2020-11-20 15:05:00,52.48,52.52,52.41,52.43,5848.0,48.5453,48.5823,48.4806,48.4991,5848.0
2020-11-20 15:10:00,52.42,52.46,52.35,52.4,6023.0,48.4898,48.5268,48.4251,48.4713,6023.0
2020-11-20 15:15:00,52.39,52.42,52.37,52.42,6744.0,48.4621,48.4898,48.4436,48.4898,6744.0
2020-11-20 15:20:00,52.42,52.5,52.4,52.47,12931.0,48.4898,48.5638,48.4713,48.5361,12931.0
2020-11-20 15:25:00,52.45,52.5,52.45,52.48,4528.0,48.5176,48.5638,48.5176,48.5453,4528.0
2020-11-20 15:30:00,52.46,52.53,52.44,52.5,4960.0,48.5268,48.5916,48.5083,48.5638,4960.0
2020-11-20 15:35:00,52.5,52.64,52.49,52.64,10924.0,48.5638,48.6933,48.5546,48.6933,10924.0
2020-11-20 15:40:00,52.62,52.63,52.6,52.61,12999.0,48.6748,48.6841,48.6563,48.6656,12999.0
2020-11-20 15:45:00,52.62,52.76,52.6,52.73,18373.0,48.6748,48.8043,48.6563,48.7766,18373.0
2020-11-20 15:50:00,52.73,52.73,52.64,52.64,28889.0,48.7766,48.7766,48.6933,48.6933,28889.0
2020-11-20 15:55:00,52.63,52.64,52.54,52.54,54958.0,48.6841,48.6933,48.6008,48.6008,54958.0
2020-11-23 09:30:00,53.36,53.65,53.1,53.55,39107.0,49.3594,49.6276,49.1189,49.5351,39107.0
2020-11-23 09:35:00,53.59,53.63,53.33,53.43,16459.0,49.5721,49.6091,49.3316,49.4241,16459.0
2020-11-23 09:40:00,53.46,53.51,53.41,53.44,8010.0,49.4519,49.4981,49.4056,49.4334,8010.0
2020-11-23 09:45:00,53.46,53.51,53.2,53.27,11963.0,49.4519,49.4981,49.2114,49.2761,11963.0
2020-11-23 09:50:00,53.27,53.35,53.24,53.29,11418.0,49.2761,49.3501,49.2484,49.2946,11418.0
2020-11-23 09:55:00,53.27,53.36,53.09,53.13,22350.0,49.2761,49.3594,49.1096,49.1466,22350.0
2020-11-23 10:00:00,53.14,53.17,53.02,53.11,13365.0,49.1559,49.1836,49.0448,49.1281,13365.0
2020-11-23 10:05:00,53.09,53.09,52.93,53.04,13179.0,49.1096,49.1096,48.9616,49.0634,13179.0
2020-11-23 10:10:00,53.06,53.07,52.89,53.01,8823.0,49.0819,49.0911,48.9246,49.0356,8823.0
2020-11-23 10:15:00,53.0,53.09,52.98,53.05,4887.0,49.0263,49.1096,49.0078,49.0726,4887.0
2020-11-23 10:20:00,53.06,53.09,52.98,53.01,3139.0,49.0819,49.1096,49.0078,49.0356,3139.0
2020-11-23 10:25:00,52.91,52.94,52.76,52.79,6432.0,48.9431,48.9708,48.8043,48.8321,6432.0
2020-11-23 10:30:00,52.8,52.93,52.74,52.93,32026.0,48.8413,48.9616,48.7858,48.9616,32026.0
2020-11-23 10:35:00,53.03,53.1,53.02,53.1,4862.0,49.0541,49.1189,49.0448,49.1189,4862.0
2020-11-23 10:40:00,53.1,53.11,53.04,53.08,5613.0,49.1189,49.1281,49.0634,49.1004,5613.0
2020-11-23 10:45:00,53.06,53.33,53.06,53.3,11373.0,49.0819,49.3316,49.0819,49.3039,11373.0
2020-11-23 10:50:00,53.3,53.39,53.29,53.36,9939.0,49.3039,49.3871,49.2946,49.3594,9939.0
2020-11-23 10:55:00,53.36,53.37,53.28,53.33,7864.0,49.3594,49.3686,49.2854,49.3316,7864.0
2020-11-23 11:00:00,53.36,53.39,53.25,53.31,7592.0,49.3594,49.3871,49.2576,49.3131,7592.0
2020-11-23 11:05:00,53.32,53.37,53.25,53.35,30027.0,49.3224,49.3686,49.2576,49.3501,30027.0
2020-11-23 11:10:00,53.34,53.36,53.27,53.29,6629.0,49.3409,49.3594,49.2761,49.2946,6629.0
2020-11-23 11:15:00,53.29,53.4,53.28,53.38,3818.0,49.2946,49.3964,49.2854,49.3779,3818.0
2020-11-23 11:20:00,53.35,53.4,53.28,53.29,9621.0,49.3501,49.3964,49.2854,49.2946,9621.0
2020-11-23 11:25:00,53.29,53.41,53.29,53.36,6968.0,49.2946,49.4056,49.2946,49.3594,6968.0
2020-11-23 11:30:00,53.34,53.34,53.14,53.14,5672.0,49.3409,49.3409,49.1559,49.1559,5672.0
2020-11-23 11:35:00,53.14,53.28,53.14,53.14,6640.0,49.1559,49.2854,49.1559,49.1559,6640.0
2020-11-23 11:40:00,53.14,53.14,53.06,53.09,14414.0,49.1559,49.1559,49.0819,49.1096,14414.0
2020-11-23 11:45:00,53.09,53.18,53.07,53.13,5102.0,49.1096,49.1929,49.0911,49.1466,5102.0
2020-11-23 11:50:00,53.13,53.15,53.0,53.02,3140.0,49.1466,49.1651,49.0263,49.0448,3140.0
2020-11-23 11:55:00,53.03,53.06,52.99,53.03,4121.0,49.0541,49.0819,49.0171,49.0541,4121.0
2020-11-23 12:00:00,53.03,53.03,52.93,52.96,3404.0,49.0541,49.0541,48.9616,48.9893,3404.0
2020-11-23 12:05:00,52.96,52.97,52.85,52.88,5123.0,48.9893,48.9986,48.8876,48.9153,5123.0
2020-11-23 12:10:00,52.89,52.9,52.85,52.85,6656.0,48.9246,48.9338,48.8876,48.8876,6656.0
2020-11-23 12:15:00,52.84,52.93,52.82,52.91,6102.0,48.8783,48.9616,48.8598,48.9431,6102.0
2020-11-23 12:20:00,52.91,52.94,52.88,52.93,3870.0,48.9431,48.9708,48.9153,48.9616,3870.0
2020-11-23 12:25:00,52.93,52.95,52.84,52.84,12228.0,48.9616,48.9801,48.8783,48.8783,12228.0
2020-11-23 12:30:00,52.85,53.0,52.85,53.0,8118.0,48.8876,49.0263,48.8876,49.0263,8118.0
2020-11-23 12:35:00,52.98,52.98,52.89,52.9,5495.0,49.0078,49.0078,48.9246,48.9338,5495.0
2020-11-23 12:40:00,52.89,52.9,52.81,52.84,3821.0,48.9246,48.9338,48.8506,48.8783,3821.0
2020-11-23 12:45:00,52.82,52.97,52.82,52.97,2159.0,48.8598,48.9986,48.8598,48.9986,2159.0
2020-11-23 12:50:00,52.98,53.06,52.98,53.01,3440.0,49.0078,49.0819,49.0078,49.0356,3440.0
2020-11-23 12:55:00,53.0,53.07,53.0,53.06,10544.0,49.0263,49.0911,49.0263,49.0819,10544.0
2020-11-23 13:00:00,53.06,53.06,52.96,53.02,11792.0,49.0819,49.0819,48.9893,49.0448,11792.0
2020-11-23 13:05:00,53.03,53.04,52.99,52.99,2056.0,49.0541,49.0634,49.0171,49.0171,2056.0
2020-11-23 13:10:00,52.99,53.03,52.98,53.02,3152.0,49.0171,49.0541,49.0078,49.0448,3152.0
2020-11-23 13:15:00,53.06,53.07,53.01,53.03,3769.0,49.0819,49.0911,49.0356,49.0541,3769.0
2020-11-23 13:20:00,53.03,53.03,52.97,52.99,5129.0,49.0541,49.0541,48.9986,49.0171,5129.0
2020-11-23 13:25:00,52.98,53.07,52.92,52.96,6724.0,49.0078,49.0911,48.9523,48.9893,6724.0
2020-11-23 13:30:00,53.01,53.04,52.97,53.02,5366.0,49.0356,49.0634,48.9986,49.0448,5366.0
2020-11-23 13:35:00,53.02,53.14,53.02,53.14,3451.0,49.0448,49.1559,49.0448,49.1559,3451.0
2020-11-23 13:40:00,53.14,53.14,53.03,53.05,6147.0,49.1559,49.1559,49.0541,49.0726,6147.0
2020-11-23 13:45:00,53.04,53.17,53.03,53.12,6981.0,49.0634,49.1836,49.0541,49.1374,6981.0
2020-11-23 13:50:00,53.11,53.21,53.1,53.18,5020.0,49.1281,49.2206,49.1189,49.1929,5020.0
2020-11-23 13:55:00,53.17,53.24,53.15,53.24,5540.0,49.1836,49.2484,49.1651,49.2484,5540.0
2020-11-23 14:00:00,53.22,53.28,53.18,53.26,12779.0,49.2299,49.2854,49.1929,49.2669,12779.0
2020-11-23 14:05:00,53.25,53.25,53.17,53.2,5512.0,49.2576,49.2576,49.1836,49.2114,5512.0
2020-11-23 14:10:00,53.19,53.24,53.12,53.24,5131.0,49.2021,49.2484,49.1374,49.2484,5131.0
2020-11-23 14:15:00,53.26,53.27,53.2,53.23,6509.0,49.2669,49.2761,49.2114,49.2391,6509.0
2020-11-23 14:20:00,53.24,53.29,53.24,53.25,3805.0,49.2484,49.2946,49.2484,49.2576,3805.0
2020-11-23 14:25:00,53.27,53.27,53.24,53.25,4926.0,49.2761,49.2761,49.2484,49.2576,4926.0
2020-11-23 14:30:00,53.25,53.32,53.25,53.28,10569.0,49.2576,49.3224,49.2576,49.2854,10569.0
2020-11-23 14:35:00,53.27,53.28,53.21,53.23,9482.0,49.2761,49.2854,49.2206,49.2391,9482.0
2020-11-23 14:40:00,53.25,53.25,53.2,53.21,6729.0,49.2576,49.2576,49.2114,49.2206,6729.0
2020-11-23 14:45:00,53.22,53.3,53.22,53.29,18817.0,49.2299,49.3039,49.2299,49.2946,18817.0
2020-11-23 14:50:00,53.3,53.5,53.29,53.45,16399.0,49.3039,49.4889,49.2946,49.4426,16399.0
2020-11-23 14:55:00,53.45,53.5,53.44,53.49,11804.0,49.4426,49.4889,49.4334,49.4796,11804.0
2020-11-23 15:00:00,53.5,53.57,53.47,53.57,16487.0,49.4889,49.5536,49.4611,49.5536,16487.0
2020-11-23 15:05:00,53.57,53.61,53.55,53.58,16155.0,49.5536,49.5906,49.5351,49.5629,16155.0
2020-11-23 15:10:00,53.57,53.68,53.57,53.66,19154.0,49.5536,49.6554,49.5536,49.6369,19154.0
2020-11-23 15:15:00,53.66,53.79,53.66,53.73,23544.0,49.6369,49.7571,49.6369,49.7016,23544.0
2020-11-23 15:20:00,53.73,53.9,53.72,53.88,24015.0,49.7016,49.8589,49.6924,49.8404,24015.0
2020-11-23 15:25:00,53.89,53.95,53.78,53.86,48071.0,49.8496,49.9051,49.7479,49.8219,48071.0
2020-11-23 15:30:00,53.86,53.86,53.67,53.7,30511.0,49.8219,49.8219,49.6461,49.6739,30511.0
2020-11-23 15:35:00,53.71,53.72,53.59,53.65,21716.0,49.6831,49.6924,49.5721,49.6276,21716.0
2020-11-23 15:40:00,53.63,53.73,53.61,53.73,22035.0,49.6091,49.7016,49.5906,49.7016,22035.0
2020-11-23 15:45:00,53.74,53.85,53.72,53.84,52712.0,49.7109,49.8126,49.6924,49.8034,52712.0
2020-11-23 15:50:00,53.85,53.88,53.72,53.74,40576.0,49.8126,49.8404,49.6924,49.7109,40576.0
2020-11-23 15:55:00,53.73,53.73,53.64,53.68,84462.0,49.7016,49.7016,49.6184,49.6554,84462.0
2020-11-24 09:30:00,54.36,54.61,54.34,54.41,47325.0,50.2844,50.5156,50.2659,50.3306,47325.0
2020-11-24 09:35:00,54.49,54.71,54.49,54.67,6999.0,50.4046,50.6081,50.4046,50.5711,6999.0
2020-11-24 09:40:00,54.62,54.7,54.51,54.61,13590.0,50.5249,50.5989,50.4231,50.5156,13590.0
2020-11-24 09:45:00,54.66,54.74,54.6,54.68,5508.0,50.5619,50.6359,50.5064,50.5804,5508.0
2020-11-24 09:50:00,54.71,54.75,54.65,54.72,10406.0,50.6081,50.6451,50.5526,50.6174,10406.0
2020-11-24 09:55:00,54.76,54.95,54.73,54.92,14613.0,50.6544,50.8301,50.6266,50.8024,14613.0
2020-11-24 10:00:00,54.92,55.06,54.86,55.06,61403.0,50.8024,50.9319,50.7469,50.9319,61403.0
2020-11-24 10:05:00,55.07,55.07,54.88,54.94,8143.0,50.9412,50.9412,50.7654,50.8209,8143.0
2020-11-24 10:10:00,54.96,55.03,54.8,55.0,11916.0,50.8394,50.9042,50.6914,50.8764,11916.0
2020-11-24 10:15:00,54.97,54.97,54.76,54.9,10367.0,50.8486,50.8486,50.6544,50.7839,10367.0
2020-11-24 10:20:00,54.9,54.92,54.82,54.85,14690.0,50.7839,50.8024,50.7099,50.7376,14690.0
2020-11-24 10:25:00,54.85,55.0,54.84,54.97,17073.0,50.7376,50.8764,50.7284,50.8486,17073.0
2020-11-24 10:30:00,54.97,55.0,54.89,54.95,9117.0,50.8486,50.8764,50.7746,50.8301,9117.0
2020-11-24 10:35:00,54.94,55.04,54.93,55.02,11652.0,50.8209,50.9134,50.8116,50.8949,11652.0
2020-11-24 10:40:00,55.02,55.12,54.97,55.12,12797.0,50.8949,50.9874,50.8486,50.9874,12797.0
2020-11-24 10:45:00,55.1,55.34,55.1,55.34,15349.0,50.9689,51.1909,50.9689,51.1909,15349.0
2020-11-24 10:50:00,55.32,55.53,55.3,55.49,24852.0,51.1724,51.3667,51.1539,51.3297,24852.0
2020-11-24 10:55:00,55.49,55.81,55.48,55.79,31639.0,51.3297,51.6257,51.3204,51.6072,31639.0
2020-11-24 11:00:00,55.77,55.92,55.74,55.87,22201.0,51.5887,51.7274,51.5609,51.6812,22201.0
2020-11-24 11:05:00,55.88,55.94,55.85,55.94,18888.0,51.6904,51.7459,51.6627,51.7459,18888.0
2020-11-24 11:10:00,55.91,56.05,55.83,55.84,77089.0,51.7182,51.8477,51.6442,51.6534,77089.0
2020-11-24 11:15:00,55.83,55.85,55.77,55.82,22454.0,51.6442,51.6627,51.5887,51.6349,22454.0
2020-11-24 11:20:00,55.85,55.99,55.85,55.99,12530.0,51.6627,51.7922,51.6627,51.7922,12530.0
2020-11-24 11:25:00,55.99,56.0,55.91,55.96,13070.0,51.7922,51.8014,51.7182,51.7644,13070.0
2020-11-24 11:30:00,55.97,55.97,55.68,55.86,17529.0,51.7737,51.7737,51.5054,51.6719,17529.0
2020-11-24 11:35:00,55.86,55.89,55.61,55.63,13048.0,51.6719,51.6997,51.4407,51.4592,13048.0
2020-11-24 11:40:00,55.65,55.71,55.64,55.7,8152.0,51.4777,51.5332,51.4684,51.5239,8152.0
2020-11-24 11:45:00,55.7,55.72,55.61,55.72,11902.0,51.5239,51.5424,51.4407,51.5424,11902.0
2020-11-24 11:50:00,55.73,55.9,55.72,55.9,23212.0,51.5517,51.7089,51.5424,51.7089,23212.0
2020-11-24 11:55:00,55.9,55.91,55.75,55.82,15119.0,51.7089,51.7182,51.5702,51.6349,15119.0
2020-11-24 12:00:00,55.83,55.89,55.79,55.88,15153.0,51.6442,51.6997,51.6072,51.6904,15153.0
2020-11-24 12:05:00,55.88,55.9,55.8,55.81,13675.0,51.6904,51.7089,51.6164,51.6257,13675.0
2020-11-24 12:10:00,55.84,55.97,55.84,55.96,6774.0,51.6534,51.7737,51.6534,51.7644,6774.0
2020-11-24 12:15:00,55.98,56.05,55.95,56.02,19799.0,51.7829,51.8477,51.7552,51.8199,19799.0
2020-11-24 12:20:00,56.03,56.03,55.94,55.97,18334.0,51.8292,51.8292,51.7459,51.7737,18334.0
2020-11-24 12:25:00,56.03,56.03,55.79,55.8,10276.0,51.8292,51.8292,51.6072,51.6164,10276.0
2020-11-24 12:30:00,55.83,55.87,55.79,55.86,6157.0,51.6442,51.6812,51.6072,51.6719,6157.0
2020-11-24 12:35:00,55.87,55.95,55.85,55.91,4044.0,51.6812,51.7552,51.6627,51.7182,4044.0
2020-11-24 12:40:00,55.91,55.95,55.87,55.95,3485.0,51.7182,51.7552,51.6812,51.7552,3485.0
2020-11-24 12:45:00,55.92,56.01,55.91,56.01,16979.0,51.7274,51.8107,51.7182,51.8107,16979.0
2020-11-24 12:50:00,55.99,56.08,55.99,56.05,15832.0,51.7922,51.8754,51.7922,51.8477,15832.0
2020-11-24 12:55:00,56.04,56.05,56.0,56.0,6835.0,51.8384,51.8477,51.8014,51.8014,6835.0
2020-11-24 13:00:00,56.0,56.14,56.0,56.1,12142.0,51.8014,51.9309,51.8014,51.8939,12142.0
2020-11-24 13:05:00,56.13,56.22,56.11,56.18,13530.0,51.9217,52.0049,51.9032,51.9679,13530.0
2020-11-24 13:10:00,56.26,56.33,56.25,56.32,15091.0,52.0419,52.1067,52.0327,52.0974,15091.0
2020-11-24 13:15:00,56.33,56.35,56.29,56.3,10428.0,52.1067,52.1252,52.0697,52.0789,10428.0
2020-11-24 13:20:00,56.29,56.29,56.19,56.19,5107.0,52.0697,52.0697,51.9772,51.9772,5107.0
2020-11-24 13:25:00,56.19,56.2,56.15,56.15,6990.0,51.9772,51.9864,51.9402,51.9402,6990.0
2020-11-24 13:30:00,56.15,56.24,56.11,56.14,7784.0,51.9402,52.0234,51.9032,51.9309,7784.0
2020-11-24 13:35:00,56.15,56.26,56.13,56.24,9412.0,51.9402,52.0419,51.9217,52.0234,9412.0
2020-11-24 13:40:00,56.26,56.37,56.23,56.23,14731.0,52.0419,52.1437,52.0142,52.0142,14731.0
2020-11-24 13:45:00,56.24,56.28,56.19,56.2,13146.0,52.0234,52.0604,51.9772,51.9864,13146.0
2020-11-24 13:50:00,56.22,56.24,56.2,56.24,15406.0,52.0049,52.0234,51.9864,52.0234,15406.0
2020-11-24 13:55:00,56.25,56.3,56.22,56.24,11002.0,52.0327,52.0789,52.0049,52.0234,11002.0
2020-11-24 14:00:00,56.22,56.24,56.17,56.19,20857.0,52.0049,52.0234,51.9587,51.9772,20857.0
2020-11-24 14:05:00,56.2,56.22,56.17,56.2,27448.0,51.9864,52.0049,51.9587,51.9864,27448.0
2020-11-24 14:10:00,56.22,56.37,56.21,56.37,14883.0,52.0049,52.1437,51.9957,52.1437,14883.0
2020-11-24 14:15:00,56.35,56.41,56.27,56.38,14126.0,52.1252,52.1807,52.0512,52.1529,14126.0
2020-11-24 14:20:00,56.37,56.4,56.25,56.28,15861.0,52.1437,52.1714,52.0327,52.0604,15861.0
2020-11-24 14:25:00,56.3,56.34,56.24,56.29,7150.0,52.0789,52.1159,52.0234,52.0697,7150.0
2020-11-24 14:30:00,56.28,56.3,56.19,56.2,15402.0,52.0604,52.0789,51.9772,51.9864,15402.0
2020-11-24 14:35:00,56.21,56.38,56.21,56.34,9052.0,51.9957,52.1529,51.9957,52.1159,9052.0
2020-11-24 14:40:00,56.33,56.43,56.31,56.43,12754.0,52.1067,52.1992,52.0882,52.1992,12754.0
2020-11-24 14:45:00,56.4,56.48,56.35,56.43,20466.0,52.1714,52.2454,52.1252,52.1992,20466.0
2020-11-24 14:50:00,56.45,56.47,56.39,56.44,12539.0,52.2177,52.2362,52.1622,52.2084,12539.0
2020-11-24 14:55:00,56.44,56.49,56.43,56.47,17827.0,52.2084,52.2547,52.1992,52.2362,17827.0
2020-11-24 15:00:00,56.46,56.5,56.37,56.44,23268.0,52.2269,52.2639,52.1437,52.2084,23268.0
2020-11-24 15:05:00,56.45,56.48,56.4,56.48,19064.0,52.2177,52.2454,52.1714,52.2454,19064.0
2020-11-24 15:10:00,56.48,56.49,56.39,56.42,42775.0,52.2454,52.2547,52.1622,52.1899,42775.0
2020-11-24 15:15:00,56.43,56.44,56.36,56.39,14211.0,52.1992,52.2084,52.1344,52.1622,14211.0
2020-11-24 15:20:00,56.4,56.41,56.36,56.39,27028.0,52.1714,52.1807,52.1344,52.1622,27028.0
2020-11-24 15:25:00,56.4,56.41,56.35,56.36,19902.0,52.1714,52.1807,52.1252,52.1344,19902.0
2020-11-24 15:30:00,56.35,56.35,56.27,56.33,20664.0,52.1252,52.1252,52.0512,52.1067,20664.0
2020-11-24 15:35:00,56.32,56.32,56.22,56.23,17282.0,52.0974,52.0974,52.0049,52.0142,17282.0
2020-11-24 15:40:00,56.23,56.25,56.18,56.21,33061.0,52.0142,52.0327,51.9679,51.9957,33061.0
2020-11-24 15:45:00,56.2,56.26,56.19,56.23,39507.0,51.9864,52.0419,51.9772,52.0142,39507.0
2020-11-24 15:50:00,56.21,56.33,56.17,56.32,59432.0,51.9957,52.1067,51.9587,52.0974,59432.0
2020-11-24 15:55:00,56.32,56.45,56.3,56.42,119571.0,52.0974,52.2177,52.0789,52.1899,119571.0
2020-11-25 09:30:00,55.62,55.7,54.61,55.38,160403.0,51.4499,51.5239,50.5156,51.2279,160403.0
2020-11-25 09:35:00,55.31,55.32,54.89,54.89,50418.0,51.1632,51.1724,50.7746,50.7746,50418.0
2020-11-25 09:40:00,54.8,54.91,54.52,54.77,40495.0,50.6914,50.7931,50.4324,50.6636,40495.0
2020-11-25 09:45:00,54.78,55.03,54.7,54.77,36298.0,50.6729,50.9042,50.5989,50.6636,36298.0
2020-11-25 09:50:00,54.73,54.78,54.62,54.75,43652.0,50.6266,50.6729,50.5249,50.6451,43652.0
2020-11-25 09:55:00,54.67,54.8,54.61,54.77,76090.0,50.5711,50.6914,50.5156,50.6636,76090.0
2020-11-25 10:00:00,54.8,54.8,54.57,54.77,17424.0,50.6914,50.6914,50.4786,50.6636,17424.0
2020-11-25 10:05:00,54.73,54.92,54.72,54.88,26522.0,50.6266,50.8024,50.6174,50.7654,26522.0
2020-11-25 10:10:00,54.91,55.19,54.89,55.19,29893.0,50.7931,51.0522,50.7746,51.0522,29893.0
2020-11-25 10:15:00,55.14,55.3,55.12,55.29,17243.0,51.0059,51.1539,50.9874,51.1447,17243.0
2020-11-25 10:20:00,55.32,55.49,55.29,55.49,37344.0,51.1724,51.3297,51.1447,51.3297,37344.0
2020-11-25 10:25:00,55.46,55.66,55.43,55.66,24623.0,51.3019,51.4869,51.2742,51.4869,24623.0
2020-11-25 10:30:00,55.64,55.8,55.61,55.73,21622.0,51.4684,51.6164,51.4407,51.5517,21622.0
2020-11-25 10:35:00,55.75,55.86,55.68,55.81,22869.0,51.5702,51.6719,51.5054,51.6257,22869.0
2020-11-25 10:40:00,55.8,55.86,55.55,55.7,91329.0,51.6164,51.6719,51.3852,51.5239,91329.0
2020-11-25 10:45:00,55.7,55.83,55.4,55.44,21946.0,51.5239,51.6442,51.2464,51.2834,21946.0
2020-11-25 10:50:00,55.49,55.53,55.36,55.38,39428.0,51.3297,51.3667,51.2094,51.2279,39428.0
2020-11-25 10:55:00,55.37,55.4,55.27,55.28,24863.0,51.2187,51.2464,51.1262,51.1354,24863.0
2020-11-25 11:00:00,55.28,55.45,55.27,55.37,23480.0,51.1354,51.2927,51.1262,51.2187,23480.0
2020-11-25 11:05:00,55.33,55.39,55.28,55.38,6156.0,51.1817,51.2372,51.1354,51.2279,6156.0
2020-11-25 11:10:00,55.38,55.47,55.32,55.38,4676.0,51.2279,51.3112,51.1724,51.2279,4676.0
2020-11-25 11:15:00,55.32,55.38,55.16,55.21,123389.0,51.1724,51.2279,51.0244,51.0707,123389.0
2020-11-25 11:20:00,55.21,55.44,55.19,55.44,30243.0,51.0707,51.2834,51.0522,51.2834,30243.0
2020-11-25 11:25:00,55.42,55.49,55.39,55.39,8003.0,51.2649,51.3297,51.2372,51.2372,8003.0
2020-11-25 11:30:00,55.33,55.47,55.32,55.33,3858.0,51.1817,51.3112,51.1724,51.1817,3858.0
2020-11-25 11:35:00,55.33,55.46,55.32,55.42,4549.0,51.1817,51.3019,51.1724,51.2649,4549.0
2020-11-25 11:40:00,55.38,55.44,55.16,55.18,6271.0,51.2279,51.2834,51.0244,51.0429,6271.0
2020-11-25 11:45:00,55.18,55.38,55.18,55.37,15501.0,51.0429,51.2279,51.0429,51.2187,15501.0
2020-11-25 11:50:00,55.36,55.53,55.36,55.44,14388.0,51.2094,51.3667,51.2094,51.2834,14388.0
2020-11-25 11:55:00,55.44,55.46,55.35,55.36,5985.0,51.2834,51.3019,51.2002,51.2094,5985.0
2020-11-25 12:00:00,55.39,55.41,55.33,55.4,13013.0,51.2372,51.2557,51.1817,51.2464,13013.0
2020-11-25 12:05:00,55.4,55.4,55.32,55.37,5869.0,51.2464,51.2464,51.1724,51.2187,5869.0
2020-11-25 12:10:00,55.4,55.4,55.28,55.28,799.0,51.2464,51.2464,51.1354,51.1354,799.0
2020-11-25 12:15:00,55.26,55.35,55.21,55.34,23530.0,51.1169,51.2002,51.0707,51.1909,23530.0
2020-11-25 12:20:00,55.33,55.33,55.21,55.23,8221.0,51.1817,51.1817,51.0707,51.0892,8221.0
2020-11-25 12:25:00,55.21,55.25,55.15,55.15,11393.0,51.0707,51.1077,51.0152,51.0152,11393.0
2020-11-25 12:30:00,55.14,55.24,55.02,55.18,18317.0,51.0059,51.0984,50.8949,51.0429,18317.0
2020-11-25 12:35:00,55.18,55.28,55.13,55.26,17751.0,51.0429,51.1354,50.9967,51.1169,17751.0
2020-11-25 12:40:00,55.29,55.41,55.25,55.41,16821.0,51.1447,51.2557,51.1077,51.2557,16821.0
2020-11-25 12:45:00,55.41,55.55,55.4,55.54,26864.0,51.2557,51.3852,51.2464,51.3759,26864.0
2020-11-25 12:50:00,55.54,55.56,55.43,55.55,87394.0,51.3759,51.3944,51.2742,51.3852,87394.0
2020-11-25 12:55:00,55.52,55.61,55.48,55.56,29836.0,51.3574,51.4407,51.3204,51.3944,29836.0
2020-11-25 13:00:00,55.57,55.7,55.56,55.6,27120.0,51.4037,51.5239,51.3944,51.4314,27120.0
2020-11-25 13:05:00,55.6,55.77,55.57,55.77,29485.0,51.4314,51.5887,51.4037,51.5887,29485.0
2020-11-25 13:10:00,55.77,55.81,55.64,55.79,102215.0,51.5887,51.6257,51.4684,51.6072,102215.0
2020-11-25 13:15:00,55.78,55.9,55.75,55.87,52473.0,51.5979,51.7089,51.5702,51.6812,52473.0
2020-11-25 13:20:00,55.88,55.92,55.6,55.64,48478.0,51.6904,51.7274,51.4314,51.4684,48478.0
2020-11-25 13:25:00,55.6,55.66,55.55,55.66,9989.0,51.4314,51.4869,51.3852,51.4869,9989.0
2020-11-25 13:30:00,55.66,55.68,55.57,55.59,14643.0,51.4869,51.5054,51.4037,51.4222,14643.0
2020-11-25 13:35:00,55.5,55.57,55.41,55.43,9805.0,51.3389,51.4037,51.2557,51.2742,9805.0
2020-11-25 13:40:00,55.44,55.45,55.31,55.34,8529.0,51.2834,51.2927,51.1632,51.1909,8529.0
2020-11-25 13:45:00,55.31,55.35,55.31,55.34,4150.0,51.1632,51.2002,51.1632,51.1909,4150.0
2020-11-25 13:50:00,55.34,55.44,55.31,55.43,6765.0,51.1909,51.2834,51.1632,51.2742,6765.0
2020-11-25 13:55:00,55.44,55.49,55.34,55.42,8656.0,51.2834,51.3297,51.1909,51.2649,8656.0
2020-11-25 14:00:00,55.41,55.41,55.33,55.34,4030.0,51.2557,51.2557,51.1817,51.1909,4030.0
2020-11-25 14:05:00,55.35,55.42,55.24,55.28,9266.0,51.2002,51.2649,51.0984,51.1354,9266.0
2020-11-25 14:10:00,55.29,55.29,55.1,55.15,6042.0,51.1447,51.1447,50.9689,51.0152,6042.0
2020-11-25 14:15:00,55.14,55.26,55.14,55.21,3802.0,51.0059,51.1169,51.0059,51.0707,3802.0
2020-11-25 14:20:00,55.2,55.24,55.12,55.21,10472.0,51.0614,51.0984,50.9874,51.0707,10472.0
2020-11-25 14:25:00,55.21,55.25,55.18,55.2,7922.0,51.0707,51.1077,51.0429,51.0614,7922.0
2020-11-25 14:30:00,55.23,55.28,55.2,55.21,4439.0,51.0892,51.1354,51.0614,51.0707,4439.0
2020-11-25 14:35:00,55.19,55.23,55.17,55.19,8162.0,51.0522,51.0892,51.0337,51.0522,8162.0
2020-11-25 14:40:00,55.2,55.22,55.07,55.1,20253.0,51.0614,51.0799,50.9412,50.9689,20253.0
2020-11-25 14:45:00,55.09,55.19,55.04,55.18,7699.0,50.9597,51.0522,50.9134,51.0429,7699.0
2020-11-25 14:50:00,55.17,55.21,55.12,55.16,6136.0,51.0337,51.0707,50.9874,51.0244,6136.0
2020-11-25 14:55:00,55.16,55.16,55.06,55.12,7256.0,51.0244,51.0244,50.9319,50.9874,7256.0
2020-11-25 15:00:00,55.11,55.12,54.97,54.98,16539.0,50.9782,50.9874,50.8486,50.8579,16539.0
2020-11-25 15:05:00,55.0,55.05,54.99,55.05,9412.0,50.8764,50.9227,50.8672,50.9227,9412.0
2020-11-25 15:10:00,55.04,55.13,55.03,55.12,8342.0,50.9134,50.9967,50.9042,50.9874,8342.0
2020-11-25 15:15:00,55.11,55.12,54.9,55.02,38650.0,50.9782,50.9874,50.7839,50.8949,38650.0
2020-11-25 15:20:00,55.01,55.04,54.99,55.03,9871.0,50.8857,50.9134,50.8672,50.9042,9871.0
2020-11-25 15:25:00,55.02,55.11,55.02,55.05,11770.0,50.8949,50.9782,50.8949,50.9227,11770.0
2020-11-25 15:30:00,55.08,55.08,54.92,54.92,16924.0,50.9504,50.9504,50.8024,50.8024,16924.0
2020-11-25 15:35:00,54.93,54.93,54.87,54.9,14182.0,50.8116,50.8116,50.7561,50.7839,14182.0
2020-11-25 15:40:00,54.9,54.94,54.86,54.88,23617.0,50.7839,50.8209,50.7469,50.7654,23617.0
2020-11-25 15:45:00,54.88,54.9,54.78,54.8,36854.0,50.7654,50.7839,50.6729,50.6914,36854.0
2020-11-25 15:50:00,54.8,54.8,54.68,54.78,63442.0,50.6914,50.6914,50.5804,50.6729,63442.0
2020-11-25 15:55:00,54.81,54.92,54.78,54.79,114002.0,50.7006,50.8024,50.6729,50.6821,114002.0
2020-11-27 09:30:00,54.96,55.34,54.8,55.3,53925.0,50.8394,51.1909,50.6914,51.1539,53925.0
2020-11-27 09:35:00,55.35,55.54,55.24,55.35,28684.0,51.2002,51.3759,51.0984,51.2002,28684.0
2020-11-27 09:40:00,55.41,55.43,55.18,55.42,47520.0,51.2557,51.2742,51.0429,51.2649,47520.0
2020-11-27 09:45:00,55.47,55.65,55.39,55.63,36093.0,51.3112,51.4777,51.2372,51.4592,36093.0
2020-11-27 09:50:00,55.63,55.73,55.44,55.44,59903.0,51.4592,51.5517,51.2834,51.2834,59903.0
2020-11-27 09:55:00,55.41,55.66,55.37,55.64,57080.0,51.2557,51.4869,51.2187,51.4684,57080.0
2020-11-27 10:00:00,55.62,55.62,55.37,55.44,16522.0,51.4499,51.4499,51.2187,51.2834,16522.0
2020-11-27 10:05:00,55.45,55.51,55.4,55.47,33224.0,51.2927,51.3482,51.2464,51.3112,33224.0
2020-11-27 10:10:00,55.49,55.55,55.22,55.23,65736.0,51.3297,51.3852,51.0799,51.0892,65736.0
2020-11-27 10:15:00,55.23,55.25,54.98,55.1,22661.0,51.0892,51.1077,50.8579,50.9689,22661.0
2020-11-27 10:20:00,55.11,55.18,55.01,55.05,3943.0,50.9782,51.0429,50.8857,50.9227,3943.0
2020-11-27 10:25:00,55.07,55.28,55.05,55.22,4224.0,50.9412,51.1354,50.9227,51.0799,4224.0
2020-11-27 10:30:00,55.21,55.23,54.97,55.01,5230.0,51.0707,51.0892,50.8486,50.8857,5230.0
2020-11-27 10:35:00,55.02,55.03,54.89,54.89,5919.0,50.8949,50.9042,50.7746,50.7746,5919.0
2020-11-27 10:40:00,54.93,54.96,54.88,54.94,5398.0,50.8116,50.8394,50.7654,50.8209,5398.0
2020-11-27 10:45:00,54.96,55.05,54.89,55.05,4050.0,50.8394,50.9227,50.7746,50.9227,4050.0
2020-11-27 10:50:00,55.08,55.09,54.95,54.96,4209.0,50.9504,50.9597,50.8301,50.8394,4209.0
2020-11-27 10:55:00,54.91,54.95,54.88,54.91,7293.0,50.7931,50.8301,50.7654,50.7931,7293.0
2020-11-27 11:00:00,54.89,54.91,54.83,54.83,6025.0,50.7746,50.7931,50.7191,50.7191,6025.0
2020-11-27 11:05:00,54.83,54.84,54.73,54.75,5352.0,50.7191,50.7284,50.6266,50.6451,5352.0
2020-11-27 11:10:00,54.73,54.8,54.73,54.78,4583.0,50.6266,50.6914,50.6266,50.6729,4583.0
2020-11-27 11:15:00,54.78,54.84,54.76,54.84,8655.0,50.6729,50.7284,50.6544,50.7284,8655.0
2020-11-27 11:20:00,54.84,54.87,54.77,54.87,7543.0,50.7284,50.7561,50.6636,50.7561,7543.0
2020-11-27 11:25:00,54.9,54.92,54.85,54.91,3452.0,50.7839,50.8024,50.7376,50.7931,3452.0
2020-11-27 11:30:00,54.94,54.97,54.85,54.85,11106.0,50.8209,50.8486,50.7376,50.7376,11106.0
2020-11-27 11:35:00,54.86,54.97,54.82,54.97,27077.0,50.7469,50.8486,50.7099,50.8486,27077.0
2020-11-27 11:40:00,54.97,55.18,54.97,55.17,5429.0,50.8486,51.0429,50.8486,51.0337,5429.0
2020-11-27 11:45:00,55.16,55.16,55.08,55.08,5971.0,51.0244,51.0244,50.9504,50.9504,5971.0
2020-11-27 11:50:00,55.11,55.14,54.99,54.99,6295.0,50.9782,51.0059,50.8672,50.8672,6295.0
2020-11-27 11:55:00,54.98,55.15,54.97,55.14,4501.0,50.8579,51.0152,50.8486,51.0059,4501.0
2020-11-27 12:00:00,55.16,55.18,55.1,55.12,5076.0,51.0244,51.0429,50.9689,50.9874,5076.0
2020-11-27 12:05:00,55.11,55.13,54.98,55.01,10331.0,50.9782,50.9967,50.8579,50.8857,10331.0
2020-11-27 12:10:00,55.03,55.13,55.0,55.13,6902.0,50.9042,50.9967,50.8764,50.9967,6902.0
2020-11-27 12:15:00,55.13,55.13,55.06,55.11,4265.0,50.9967,50.9967,50.9319,50.9782,4265.0
2020-11-27 12:20:00,55.1,55.1,55.0,55.05,6573.0,50.9689,50.9689,50.8764,50.9227,6573.0
2020-11-27 12:25:00,55.03,55.04,54.88,54.88,5773.0,50.9042,50.9134,50.7654,50.7654,5773.0
2020-11-27 12:30:00,54.88,54.96,54.86,54.92,8081.0,50.7654,50.8394,50.7469,50.8024,8081.0
2020-11-27 12:35:00,54.92,55.03,54.89,55.01,11097.0,50.8024,50.9042,50.7746,50.8857,11097.0
2020-11-27 12:40:00,55.06,55.12,54.97,55.0,12128.0,50.9319,50.9874,50.8486,50.8764,12128.0
2020-11-27 12:45:00,55.01,55.14,55.01,55.1,7865.0,50.8857,51.0059,50.8857,50.9689,7865.0
2020-11-27 12:50:00,55.1,55.14,55.05,55.07,12815.0,50.9689,51.0059,50.9227,50.9412,12815.0
2020-11-27 12:55:00,55.09,55.09,54.97,55.06,43721.0,50.9597,50.9597,50.8486,50.9319,43721.0
2020-11-30 09:30:00,54.7,54.77,54.33,54.64,43474.0,50.5989,50.6636,50.2566,50.5434,43474.0
2020-11-30 09:35:00,54.55,54.71,54.55,54.69,35019.0,50.4601,50.6081,50.4601,50.5896,35019.0
2020-11-30 09:40:00,54.68,55.1,54.64,55.08,80199.0,50.5804,50.9689,50.5434,50.9504,80199.0
2020-11-30 09:45:00,55.1,55.34,55.08,55.32,76049.0,50.9689,51.1909,50.9504,51.1724,76049.0
2020-11-30 09:50:00,55.31,55.32,55.08,55.2,77388.0,51.1632,51.1724,50.9504,51.0614,77388.0
2020-11-30 09:55:00,55.17,55.19,54.92,55.06,24561.0,51.0337,51.0522,50.8024,50.9319,24561.0
2020-11-30 10:00:00,55.04,55.2,55.02,55.17,39821.0,50.9134,51.0614,50.8949,51.0337,39821.0
2020-11-30 10:05:00,55.16,55.17,54.93,55.02,41117.0,51.0244,51.0337,50.8116,50.8949,41117.0
2020-11-30 10:10:00,55.01,55.23,54.99,55.03,16857.0,50.8857,51.0892,50.8672,50.9042,16857.0
2020-11-30 10:15:00,55.01,55.04,54.72,54.72,20513.0,50.8857,50.9134,50.6174,50.6174,20513.0
2020-11-30 10:20:00,54.7,54.85,54.61,54.85,12540.0,50.5989,50.7376,50.5156,50.7376,12540.0
2020-11-30 10:25:00,54.83,54.84,54.61,54.62,13188.0,50.7191,50.7284,50.5156,50.5249,13188.0
2020-11-30 10:30:00,54.64,54.65,54.38,54.39,11699.0,50.5434,50.5526,50.3029,50.3121,11699.0
2020-11-30 10:35:00,54.39,54.4,54.28,54.4,8426.0,50.3121,50.3214,50.2104,50.3214,8426.0
2020-11-30 10:40:00,54.41,54.49,54.28,54.32,19021.0,50.3306,50.4046,50.2104,50.2474,19021.0
2020-11-30 10:45:00,54.32,54.54,54.32,54.35,18238.0,50.2474,50.4509,50.2474,50.2751,18238.0
2020-11-30 10:50:00,54.37,54.47,54.35,54.41,11848.0,50.2936,50.3861,50.2751,50.3306,11848.0
2020-11-30 10:55:00,54.41,54.48,54.4,54.47,10233.0,50.3306,50.3954,50.3214,50.3861,10233.0
2020-11-30 11:00:00,54.46,54.49,54.34,54.36,18348.0,50.3769,50.4046,50.2659,50.2844,18348.0
2020-11-30 11:05:00,54.37,54.39,54.25,54.35,12481.0,50.2936,50.3121,50.1826,50.2751,12481.0
2020-11-30 11:10:00,54.35,54.35,54.27,54.34,6813.0,50.2751,50.2751,50.2011,50.2659,6813.0
2020-11-30 11:15:00,54.31,54.33,54.13,54.24,10325.0,50.2381,50.2566,50.0716,50.1734,10325.0
2020-11-30 11:20:00,54.21,54.25,54.17,54.18,7003.0,50.1456,50.1826,50.1086,50.1179,7003.0
2020-11-30 11:25:00,54.17,54.22,54.13,54.2,7036.0,50.1086,50.1549,50.0716,50.1364,7036.0
2020-11-30 11:30:00,54.2,54.21,54.0,54.04,12362.0,50.1364,50.1456,49.9514,49.9884,12362.0
2020-11-30 11:35:00,54.06,54.14,54.03,54.03,9227.0,50.0069,50.0809,49.9791,49.9791,9227.0
2020-11-30 11:40:00,54.01,54.07,53.96,54.03,12043.0,49.9606,50.0161,49.9144,49.9791,12043.0
2020-11-30 11:45:00,54.03,54.04,53.97,53.99,6610.0,49.9791,49.9884,49.9236,49.9421,6610.0
2020-11-30 11:50:00,53.99,54.04,53.94,53.96,15899.0,49.9421,49.9884,49.8959,49.9144,15899.0
2020-11-30 11:55:00,53.97,54.16,53.97,54.08,7291.0,49.9236,50.0994,49.9236,50.0254,7291.0
2020-11-30 12:00:00,54.05,54.05,53.95,53.96,5045.0,49.9976,49.9976,49.9051,49.9144,5045.0
2020-11-30 12:05:00,53.96,54.04,53.95,54.04,2363.0,49.9144,49.9884,49.9051,49.9884,2363.0
2020-11-30 12:10:00,54.09,54.13,54.04,54.1,8254.0,50.0346,50.0716,49.9884,50.0439,8254.0
2020-11-30 12:15:00,54.1,54.18,54.08,54.14,18179.0,50.0439,50.1179,50.0254,50.0809,18179.0
2020-11-30 12:20:00,54.12,54.23,54.1,54.23,17173.0,50.0624,50.1641,50.0439,50.1641,17173.0
2020-11-30 12:25:00,54.23,54.23,54.14,54.14,11924.0,50.1641,50.1641,50.0809,50.0809,11924.0
2020-11-30 12:30:00,54.13,54.24,54.12,54.21,15170.0,50.0716,50.1734,50.0624,50.1456,15170.0
2020-11-30 12:35:00,54.21,54.25,54.17,54.18,7201.0,50.1456,50.1826,50.1086,50.1179,7201.0
2020-11-30 12:40:00,54.18,54.2,54.14,54.16,25569.0,50.1179,50.1364,50.0809,50.0994,25569.0
2020-11-30 12:45:00,54.17,54.3,54.16,54.3,18936.0,50.1086,50.2289,50.0994,50.2289,18936.0
2020-11-30 12:50:00,54.28,54.34,54.27,54.3,17786.0,50.2104,50.2659,50.2011,50.2289,17786.0
2020-11-30 12:55:00,54.3,54.44,54.29,54.4,10434.0,50.2289,50.3584,50.2196,50.3214,10434.0
2020-11-30 13:00:00,54.4,54.46,54.38,54.45,14898.0,50.3214,50.3769,50.3029,50.3676,14898.0
2020-11-30 13:05:00,54.45,54.46,54.37,54.38,21874.0,50.3676,50.3769,50.2936,50.3029,21874.0
2020-11-30 13:10:00,54.39,54.4,54.26,54.32,20143.0,50.3121,50.3214,50.1919,50.2474,20143.0
2020-11-30 13:15:00,54.31,54.34,54.24,54.3,6733.0,50.2381,50.2659,50.1734,50.2289,6733.0
2020-11-30 13:20:00,54.3,54.36,54.28,54.3,9228.0,50.2289,50.2844,50.2104,50.2289,9228.0
2020-11-30 13:25:00,54.3,54.39,54.29,54.37,7026.0,50.2289,50.3121,50.2196,50.2936,7026.0
2020-11-30 13:30:00,54.35,54.35,54.28,54.29,5077.0,50.2751,50.2751,50.2104,50.2196,5077.0
2020-11-30 13:35:00,54.29,54.35,54.28,54.35,15502.0,50.2196,50.2751,50.2104,50.2751,15502.0
2020-11-30 13:40:00,54.34,54.36,54.33,54.36,6730.0,50.2659,50.2844,50.2566,50.2844,6730.0
2020-11-30 13:45:00,54.37,54.41,54.31,54.39,8878.0,50.2936,50.3306,50.2381,50.3121,8878.0
2020-11-30 13:50:00,54.39,54.39,54.28,54.29,13229.0,50.3121,50.3121,50.2104,50.2196,13229.0
2020-11-30 13:55:00,54.27,54.3,54.23,54.25,13907.0,50.2011,50.2289,50.1641,50.1826,13907.0
2020-11-30 14:00:00,54.25,54.25,54.15,54.16,12084.0,50.1826,50.1826,50.0901,50.0994,12084.0
2020-11-30 14:05:00,54.16,54.28,54.13,54.23,10413.0,50.0994,50.2104,50.0716,50.1641,10413.0
2020-11-30 14:10:00,54.21,54.29,54.19,54.26,6473.0,50.1456,50.2196,50.1271,50.1919,6473.0
2020-11-30 14:15:00,54.27,54.32,54.23,54.23,9122.0,50.2011,50.2474,50.1641,50.1641,9122.0
2020-11-30 14:20:00,54.23,54.24,54.13,54.17,15999.0,50.1641,50.1734,50.0716,50.1086,15999.0
2020-11-30 14:25:00,54.19,54.22,54.17,54.17,5375.0,50.1271,50.1549,50.1086,50.1086,5375.0
2020-11-30 14:30:00,54.19,54.23,54.08,54.08,12251.0,50.1271,50.1641,50.0254,50.0254,12251.0
2020-11-30 14:35:00,54.08,54.09,53.97,53.97,59763.0,50.0254,50.0346,49.9236,49.9236,59763.0
2020-11-30 14:40:00,53.95,54.03,53.93,54.0,9150.0,49.9051,49.9791,49.8866,49.9514,9150.0
2020-11-30 14:45:00,54.0,54.11,53.99,54.08,9791.0,49.9514,50.0531,49.9421,50.0254,9791.0
2020-11-30 14:50:00,54.06,54.19,54.03,54.09,10295.0,50.0069,50.1271,49.9791,50.0346,10295.0
2020-11-30 14:55:00,54.1,54.25,54.1,54.22,13354.0,50.0439,50.1826,50.0439,50.1549,13354.0
2020-11-30 15:00:00,54.22,54.26,54.13,54.15,15243.0,50.1549,50.1919,50.0716,50.0901,15243.0
2020-11-30 15:05:00,54.14,54.22,54.12,54.13,7116.0,50.0809,50.1549,50.0624,50.0716,7116.0
2020-11-30 15:10:00,54.14,54.14,53.96,54.0,11341.0,50.0809,50.0809,49.9144,49.9514,11341.0
2020-11-30 15:15:00,54.04,54.07,53.99,54.04,12180.0,49.9884,50.0161,49.9421,49.9884,12180.0
2020-11-30 15:20:00,54.04,54.05,53.99,54.05,26420.0,49.9884,49.9976,49.9421,49.9976,26420.0
2020-11-30 15:25:00,54.04,54.04,53.92,53.92,19616.0,49.9884,49.9884,49.8774,49.8774,19616.0
2020-11-30 15:30:00,53.92,54.0,53.89,54.0,23872.0,49.8774,49.9514,49.8496,49.9514,23872.0
2020-11-30 15:35:00,53.99,54.0,53.86,53.9,31587.0,49.9421,49.9514,49.8219,49.8589,31587.0
2020-11-30 15:40:00,53.9,53.9,53.79,53.8,35870.0,49.8589,49.8589,49.7571,49.7664,35870.0
2020-11-30 15:45:00,53.79,53.84,53.74,53.81,66220.0,49.7571,49.8034,49.7109,49.7756,66220.0
2020-11-30 15:50:00,53.8,53.82,53.71,53.72,71578.0,49.7664,49.7849,49.6831,49.6924,71578.0
2020-11-30 15:55:00,53.72,53.83,53.69,53.7,179859.0,49.6924,49.7941,49.6646,49.6739,179859.0
2020-12-01 09:30:00,55.15,55.31,54.75,55.17,50324.0,51.0152,51.1632,50.6451,51.0337,50324.0
2020-12-01 09:35:00,55.17,55.28,55.04,55.2,17592.0,51.0337,51.1354,50.9134,51.0614,17592.0
2020-12-01 09:40:00,55.17,55.33,55.07,55.3,33400.0,51.0337,51.1817,50.9412,51.1539,33400.0
2020-12-01 09:45:00,55.25,55.41,55.18,55.18,18919.0,51.1077,51.2557,51.0429,51.0429,18919.0
2020-12-01 09:50:00,55.2,55.24,54.97,55.12,27071.0,51.0614,51.0984,50.8486,50.9874,27071.0
2020-12-01 09:55:00,55.12,55.39,55.09,55.39,19769.0,50.9874,51.2372,50.9597,51.2372,19769.0
2020-12-01 10:00:00,55.3,55.32,55.18,55.24,12154.0,51.1539,51.1724,51.0429,51.0984,12154.0
2020-12-01 10:05:00,55.23,55.36,55.17,55.3,7457.0,51.0892,51.2094,51.0337,51.1539,7457.0
2020-12-01 10:10:00,55.33,55.44,55.3,55.39,10728.0,51.1817,51.2834,51.1539,51.2372,10728.0
2020-12-01 10:15:00,55.41,55.48,55.32,55.37,24544.0,51.2557,51.3204,51.1724,51.2187,24544.0
2020-12-01 10:20:00,55.4,55.62,55.39,55.54,18626.0,51.2464,51.4499,51.2372,51.3759,18626.0
2020-12-01 10:25:00,55.54,55.64,55.48,55.54,8821.0,51.3759,51.4684,51.3204,51.3759,8821.0
2020-12-01 10:30:00,55.55,55.61,55.36,55.36,9060.0,51.3852,51.4407,51.2094,51.2094,9060.0
2020-12-01 10:35:00,55.38,55.48,55.36,55.37,53967.0,51.2279,51.3204,51.2094,51.2187,53967.0
2020-12-01 10:40:00,55.36,55.52,55.36,55.51,20679.0,51.2094,51.3574,51.2094,51.3482,20679.0
2020-12-01 10:45:00,55.49,55.51,55.33,55.42,8678.0,51.3297,51.3482,51.1817,51.2649,8678.0
2020-12-01 10:50:00,55.41,55.49,55.39,55.47,19163.0,51.2557,51.3297,51.2372,51.3112,19163.0
2020-12-01 10:55:00,55.48,55.52,55.41,55.52,8169.0,51.3204,51.3574,51.2557,51.3574,8169.0
2020-12-01 11:00:00,55.55,55.65,55.43,55.64,18881.0,51.3852,51.4777,51.2742,51.4684,18881.0
2020-12-01 11:05:00,55.64,55.64,55.53,55.6,19044.0,51.4684,51.4684,51.3667,51.4314,19044.0
2020-12-01 11:10:00,55.57,55.65,55.51,55.6,22211.0,51.4037,51.4777,51.3482,51.4314,22211.0
2020-12-01 11:15:00,55.62,55.67,55.6,55.6,9928.0,51.4499,51.4962,51.4314,51.4314,9928.0
2020-12-01 11:20:00,55.62,55.67,55.53,55.53,10785.0,51.4499,51.4962,51.3667,51.3667,10785.0
2020-12-01 11:25:00,55.56,55.63,55.46,55.53,32159.0,51.3944,51.4592,51.3019,51.3667,32159.0
2020-12-01 11:30:00,55.57,55.59,55.44,55.48,28091.0,51.4037,51.4222,51.2834,51.3204,28091.0
2020-12-01 11:35:00,55.48,55.52,55.28,55.33,60341.0,51.3204,51.3574,51.1354,51.1817,60341.0
2020-12-01 11:40:00,55.36,55.45,55.3,55.3,19019.0,51.2094,51.2927,51.1539,51.1539,19019.0
2020-12-01 11:45:00,55.29,55.43,55.26,55.34,41161.0,51.1447,51.2742,51.1169,51.1909,41161.0
2020-12-01 11:50:00,55.35,55.37,55.27,55.28,31527.0,51.2002,51.2187,51.1262,51.1354,31527.0
2020-12-01 11:55:00,55.26,55.35,55.24,55.25,51232.0,51.1169,51.2002,51.0984,51.1077,51232.0
2020-12-01 12:00:00,55.24,55.4,55.22,55.31,29876.0,51.0984,51.2464,51.0799,51.1632,29876.0
2020-12-01 12:05:00,55.32,55.47,55.31,55.43,9296.0,51.1724,51.3112,51.1632,51.2742,9296.0
2020-12-01 12:10:00,55.43,55.5,55.31,55.36,23224.0,51.2742,51.3389,51.1632,51.2094,23224.0
2020-12-01 12:15:00,55.34,55.42,55.28,55.37,35570.0,51.1909,51.2649,51.1354,51.2187,35570.0
2020-12-01 12:20:00,55.33,55.46,55.3,55.43,14195.0,51.1817,51.3019,51.1539,51.2742,14195.0
2020-12-01 12:25:00,55.43,55.44,55.32,55.36,17758.0,51.2742,51.2834,51.1724,51.2094,17758.0
2020-12-01 12:30:00,55.36,55.41,55.28,55.29,27698.0,51.2094,51.2557,51.1354,51.1447,27698.0
2020-12-01 12:35:00,55.29,55.29,55.16,55.2,19138.0,51.1447,51.1447,51.0244,51.0614,19138.0
2020-12-01 12:40:00,55.2,55.28,55.17,55.28,8899.0,51.0614,51.1354,51.0337,51.1354,8899.0
2020-12-01 12:45:00,55.23,55.31,55.22,55.29,16177.0,51.0892,51.1632,51.0799,51.1447,16177.0
2020-12-01 12:50:00,55.28,55.31,55.25,55.28,9215.0,51.1354,51.1632,51.1077,51.1354,9215.0
2020-12-01 12:55:00,55.27,55.34,55.26,55.34,12853.0,51.1262,51.1909,51.1169,51.1909,12853.0
2020-12-01 13:00:00,55.32,55.33,55.26,55.32,7318.0,51.1724,51.1817,51.1169,51.1724,7318.0
2020-12-01 13:05:00,55.32,55.33,55.23,55.26,19642.0,51.1724,51.1817,51.0892,51.1169,19642.0
2020-12-01 13:10:00,55.28,55.32,55.2,55.25,31795.0,51.1354,51.1724,51.0614,51.1077,31795.0
2020-12-01 13:15:00,55.26,55.29,55.2,55.22,3082.0,51.1169,51.1447,51.0614,51.0799,3082.0
2020-12-01 13:20:00,55.23,55.29,55.23,55.26,3680.0,51.0892,51.1447,51.0892,51.1169,3680.0
2020-12-01 13:25:00,55.26,55.27,55.21,55.24,3870.0,51.1169,51.1262,51.0707,51.0984,3870.0
2020-12-01 13:30:00,55.23,55.31,55.18,55.3,6538.0,51.0892,51.1632,51.0429,51.1539,6538.0
2020-12-01 13:35:00,55.32,55.36,55.31,55.34,6185.0,51.1724,51.2094,51.1632,51.1909,6185.0
2020-12-01 13:40:00,55.35,55.4,55.32,55.36,8020.0,51.2002,51.2464,51.1724,51.2094,8020.0
2020-12-01 13:45:00,55.35,55.39,55.29,55.37,7987.0,51.2002,51.2372,51.1447,51.2187,7987.0
2020-12-01 13:50:00,55.33,55.36,55.29,55.3,4167.0,51.1817,51.2094,51.1447,51.1539,4167.0
2020-12-01 13:55:00,55.3,55.39,55.23,55.39,7949.0,51.1539,51.2372,51.0892,51.2372,7949.0
2020-12-01 14:00:00,55.38,55.38,55.31,55.38,3853.0,51.2279,51.2279,51.1632,51.2279,3853.0
2020-12-01 14:05:00,55.4,55.41,55.32,55.32,4254.0,51.2464,51.2557,51.1724,51.1724,4254.0
2020-12-01 14:10:00,55.3,55.37,55.3,55.37,3953.0,51.1539,51.2187,51.1539,51.2187,3953.0
2020-12-01 14:15:00,55.39,55.41,55.33,55.34,5603.0,51.2372,51.2557,51.1817,51.1909,5603.0
2020-12-01 14:20:00,55.37,55.37,55.26,55.27,5392.0,51.2187,51.2187,51.1169,51.1262,5392.0
2020-12-01 14:25:00,55.25,55.31,55.2,55.29,4526.0,51.1077,51.1632,51.0614,51.1447,4526.0
2020-12-01 14:30:00,55.32,55.35,55.24,55.3,5862.0,51.1724,51.2002,51.0984,51.1539,5862.0
2020-12-01 14:35:00,55.3,55.34,55.27,55.34,4820.0,51.1539,51.1909,51.1262,51.1909,4820.0
2020-12-01 14:40:00,55.32,55.48,55.3,55.4,5741.0,51.1724,51.3204,51.1539,51.2464,5741.0
2020-12-01 14:45:00,55.4,55.47,55.35,55.46,4204.0,51.2464,51.3112,51.2002,51.3019,4204.0
2020-12-01 14:50:00,55.44,55.53,55.43,55.43,9389.0,51.2834,51.3667,51.2742,51.2742,9389.0
2020-12-01 14:55:00,55.45,55.45,55.32,55.34,6541.0,51.2927,51.2927,51.1724,51.1909,6541.0
2020-12-01 15:00:00,55.36,55.37,55.22,55.22,5335.0,51.2094,51.2187,51.0799,51.0799,5335.0
2020-12-01 15:05:00,55.22,55.22,55.02,55.1,7951.0,51.0799,51.0799,50.8949,50.9689,7951.0
2020-12-01 15:10:00,55.07,55.15,55.04,55.11,6177.0,50.9412,51.0152,50.9134,50.9782,6177.0
2020-12-01 15:15:00,55.14,55.14,55.02,55.04,7569.0,51.0059,51.0059,50.8949,50.9134,7569.0
2020-12-01 15:20:00,55.05,55.12,55.02,55.09,8111.0,50.9227,50.9874,50.8949,50.9597,8111.0
2020-12-01 15:25:00,55.11,55.13,55.04,55.08,12519.0,50.9782,50.9967,50.9134,50.9504,12519.0
2020-12-01 15:30:00,55.07,55.15,55.06,55.11,9489.0,50.9412,51.0152,50.9319,50.9782,9489.0
2020-12-01 15:35:00,55.1,55.1,54.95,54.95,14226.0,50.9689,50.9689,50.8301,50.8301,14226.0
2020-12-01 15:40:00,54.95,55.01,54.93,54.98,24208.0,50.8301,50.8857,50.8116,50.8579,24208.0
2020-12-01 15:45:00,54.97,55.15,54.95,55.13,27203.0,50.8486,51.0152,50.8301,50.9967,27203.0
2020-12-01 15:50:00,55.08,55.11,54.97,55.07,37390.0,50.9504,50.9782,50.8486,50.9412,37390.0
2020-12-01 15:55:00,55.08,55.08,54.91,54.95,77812.0,50.9504,50.9504,50.7931,50.8301,77812.0
2020-12-02 09:30:00,55.03,55.17,54.83,55.0,70292.0,50.9042,51.0337,50.7191,50.8764,70292.0
2020-12-02 09:35:00,54.99,55.1,54.92,55.1,18471.0,50.8672,50.9689,50.8024,50.9689,18471.0
2020-12-02 09:40:00,55.09,55.49,55.09,55.4,33282.0,50.9597,51.3297,50.9597,51.2464,33282.0
2020-12-02 09:45:00,55.36,55.37,55.26,55.34,8002.0,51.2094,51.2187,51.1169,51.1909,8002.0
2020-12-02 09:50:00,55.31,55.33,55.09,55.31,9001.0,51.1632,51.1817,50.9597,51.1632,9001.0
2020-12-02 09:55:00,55.31,55.35,55.23,55.35,4440.0,51.1632,51.2002,51.0892,51.2002,4440.0
2020-12-02 10:00:00,55.36,55.49,55.35,55.44,12756.0,51.2094,51.3297,51.2002,51.2834,12756.0
2020-12-02 10:05:00,55.45,55.47,55.36,55.4,17466.0,51.2927,51.3112,51.2094,51.2464,17466.0
2020-12-02 10:10:00,55.4,55.46,55.2,55.21,16825.0,51.2464,51.3019,51.0614,51.0707,16825.0
2020-12-02 10:15:00,55.21,55.28,55.19,55.28,6600.0,51.0707,51.1354,51.0522,51.1354,6600.0
2020-12-02 10:20:00,55.28,55.4,55.25,55.37,7175.0,51.1354,51.2464,51.1077,51.2187,7175.0
2020-12-02 10:25:00,55.37,55.51,55.32,55.5,4161.0,51.2187,51.3482,51.1724,51.3389,4161.0
2020-12-02 10:30:00,55.49,55.58,55.48,55.57,10665.0,51.3297,51.4129,51.3204,51.4037,10665.0
2020-12-02 10:35:00,55.59,55.69,55.58,55.62,21648.0,51.4222,51.5147,51.4129,51.4499,21648.0
2020-12-02 10:40:00,55.61,55.67,55.57,55.63,8548.0,51.4407,51.4962,51.4037,51.4592,8548.0
2020-12-02 10:45:00,55.62,55.65,55.54,55.57,18601.0,51.4499,51.4777,51.3759,51.4037,18601.0
2020-12-02 10:50:00,55.57,55.72,55.56,55.72,14761.0,51.4037,51.5424,51.3944,51.5424,14761.0
2020-12-02 10:55:00,55.7,55.79,55.7,55.78,20905.0,51.5239,51.6072,51.5239,51.5979,20905.0
2020-12-02 11:00:00,55.8,55.9,55.77,55.89,18458.0,51.6164,51.7089,51.5887,51.6997,18458.0
2020-12-02 11:05:00,55.9,55.96,55.83,55.85,8757.0,51.7089,51.7644,51.6442,51.6627,8757.0
2020-12-02 11:10:00,55.83,55.87,55.78,55.8,20323.0,51.6442,51.6812,51.5979,51.6164,20323.0
2020-12-02 11:15:00,55.83,55.89,55.78,55.79,9555.0,51.6442,51.6997,51.5979,51.6072,9555.0
2020-12-02 11:20:00,55.81,55.85,55.74,55.8,15691.0,51.6257,51.6627,51.5609,51.6164,15691.0
2020-12-02 11:25:00,55.81,55.82,55.73,55.76,4600.0,51.6257,51.6349,51.5517,51.5794,4600.0
2020-12-02 11:30:00,55.77,55.83,55.71,55.78,19615.0,51.5887,51.6442,51.5332,51.5979,19615.0
2020-12-02 11:35:00,55.78,55.91,55.77,55.83,6190.0,51.5979,51.7182,51.5887,51.6442,6190.0
2020-12-02 11:40:00,55.83,55.84,55.73,55.83,6140.0,51.6442,51.6534,51.5517,51.6442,6140.0
2020-12-02 11:45:00,55.8,55.81,55.65,55.69,8761.0,51.6164,51.6257,51.4777,51.5147,8761.0
2020-12-02 11:50:00,55.69,55.73,55.61,55.61,5289.0,51.5147,51.5517,51.4407,51.4407,5289.0
2020-12-02 11:55:00,55.6,55.64,55.59,55.64,7345.0,51.4314,51.4684,51.4222,51.4684,7345.0
2020-12-02 12:00:00,55.66,55.68,55.62,55.62,10309.0,51.4869,51.5054,51.4499,51.4499,10309.0
2020-12-02 12:05:00,55.62,55.64,55.57,55.59,5902.0,51.4499,51.4684,51.4037,51.4222,5902.0
2020-12-02 12:10:00,55.6,55.6,55.42,55.43,3992.0,51.4314,51.4314,51.2649,51.2742,3992.0
2020-12-02 12:15:00,55.42,55.58,55.42,55.52,10839.0,51.2649,51.4129,51.2649,51.3574,10839.0
2020-12-02 12:20:00,55.54,55.54,55.44,55.44,3614.0,51.3759,51.3759,51.2834,51.2834,3614.0
2020-12-02 12:25:00,55.46,55.48,55.43,55.45,2140.0,51.3019,51.3204,51.2742,51.2927,2140.0
2020-12-02 12:30:00,55.43,55.44,55.37,55.37,3221.0,51.2742,51.2834,51.2187,51.2187,3221.0
2020-12-02 12:35:00,55.35,55.42,55.32,55.41,4504.0,51.2002,51.2649,51.1724,51.2557,4504.0
2020-12-02 12:40:00,55.41,55.41,55.34,55.35,2935.0,51.2557,51.2557,51.1909,51.2002,2935.0
2020-12-02 12:45:00,55.32,55.41,55.28,55.36,15061.0,51.1724,51.2557,51.1354,51.2094,15061.0
2020-12-02 12:50:00,55.35,55.41,55.3,55.35,17574.0,51.2002,51.2557,51.1539,51.2002,17574.0
2020-12-02 12:55:00,55.34,55.36,55.26,55.34,18384.0,51.1909,51.2094,51.1169,51.1909,18384.0
2020-12-02 13:00:00,55.33,55.4,55.28,55.3,22368.0,51.1817,51.2464,51.1354,51.1539,22368.0
2020-12-02 13:05:00,55.3,55.38,55.3,55.36,33795.0,51.1539,51.2279,51.1539,51.2094,33795.0
2020-12-02 13:10:00,55.35,55.36,55.32,55.33,5433.0,51.2002,51.2094,51.1724,51.1817,5433.0
2020-12-02 13:15:00,55.29,55.32,55.25,55.31,5470.0,51.1447,51.1724,51.1077,51.1632,5470.0
2020-12-02 13:20:00,55.3,55.35,55.25,55.29,29317.0,51.1539,51.2002,51.1077,51.1447,29317.0
2020-12-02 13:25:00,55.29,55.35,55.28,55.34,23457.0,51.1447,51.2002,51.1354,51.1909,23457.0
2020-12-02 13:30:00,55.34,55.36,55.31,55.33,16651.0,51.1909,51.2094,51.1632,51.1817,16651.0
2020-12-02 13:35:00,55.33,55.41,55.31,55.4,10381.0,51.1817,51.2557,51.1632,51.2464,10381.0
2020-12-02 13:40:00,55.41,55.45,55.34,55.39,9690.0,51.2557,51.2927,51.1909,51.2372,9690.0
2020-12-02 13:45:00,55.4,55.41,55.29,55.31,25808.0,51.2464,51.2557,51.1447,51.1632,25808.0
2020-12-02 13:50:00,55.3,55.37,55.27,55.36,20199.0,51.1539,51.2187,51.1262,51.2094,20199.0
2020-12-02 13:55:00,55.37,55.4,55.15,55.19,33869.0,51.2187,51.2464,51.0152,51.0522,33869.0
2020-12-02 14:00:00,55.15,55.22,55.06,55.22,10148.0,51.0152,51.0799,50.9319,51.0799,10148.0
2020-12-02 14:05:00,55.22,55.22,55.09,55.09,3493.0,51.0799,51.0799,50.9597,50.9597,3493.0
2020-12-02 14:10:00,55.11,55.11,55.03,55.03,6607.0,50.9782,50.9782,50.9042,50.9042,6607.0
2020-12-02 14:15:00,55.02,55.22,55.02,55.22,6687.0,50.8949,51.0799,50.8949,51.0799,6687.0
2020-12-02 14:20:00,55.22,55.25,55.17,55.21,5824.0,51.0799,51.1077,51.0337,51.0707,5824.0
2020-12-02 14:25:00,55.21,55.21,55.13,55.21,5678.0,51.0707,51.0707,50.9967,51.0707,5678.0
2020-12-02 14:30:00,55.19,55.29,55.17,55.27,5601.0,51.0522,51.1447,51.0337,51.1262,5601.0
2020-12-02 14:35:00,55.27,55.28,55.19,55.21,9499.0,51.1262,51.1354,51.0522,51.0707,9499.0
2020-12-02 14:40:00,55.21,55.21,55.09,55.12,6970.0,51.0707,51.0707,50.9597,50.9874,6970.0
2020-12-02 14:45:00,55.12,55.18,55.1,55.13,5549.0,50.9874,51.0429,50.9689,50.9967,5549.0
2020-12-02 14:50:00,55.14,55.2,55.13,55.16,6143.0,51.0059,51.0614,50.9967,51.0244,6143.0
2020-12-02 14:55:00,55.15,55.19,55.13,55.15,7341.0,51.0152,51.0522,50.9967,51.0152,7341.0
2020-12-02 15:00:00,55.15,55.22,55.14,55.22,10707.0,51.0152,51.0799,51.0059,51.0799,10707.0
2020-12-02 15:05:00,55.23,55.24,55.17,55.18,8848.0,51.0892,51.0984,51.0337,51.0429,8848.0
2020-12-02 15:10:00,55.19,55.2,55.09,55.11,10446.0,51.0522,51.0614,50.9597,50.9782,10446.0
2020-12-02 15:15:00,55.11,55.14,55.03,55.06,12387.0,50.9782,51.0059,50.9042,50.9319,12387.0
2020-12-02 15:20:00,55.04,55.06,54.96,54.97,14818.0,50.9134,50.9319,50.8394,50.8486,14818.0
2020-12-02 15:25:00,54.97,55.01,54.97,55.01,9258.0,50.8486,50.8857,50.8486,50.8857,9258.0
2020-12-02 15:30:00,55.01,55.05,54.96,55.03,11844.0,50.8857,50.9227,50.8394,50.9042,11844.0
2020-12-02 15:35:00,55.04,55.11,55.0,55.09,17855.0,50.9134,50.9782,50.8764,50.9597,17855.0
2020-12-02 15:40:00,55.08,55.14,55.05,55.12,29806.0,50.9504,51.0059,50.9227,50.9874,29806.0
2020-12-02 15:45:00,55.11,55.19,55.06,55.11,61773.0,50.9782,51.0522,50.9319,50.9782,61773.0
2020-12-02 15:50:00,55.09,55.17,55.03,55.11,131348.0,50.9597,51.0337,50.9042,50.9782,131348.0
2020-12-02 15:55:00,55.12,55.17,55.07,55.1,115440.0,50.9874,51.0337,50.9412,50.9689,115440.0
2020-12-03 09:30:00,55.3,55.3,54.87,54.87,24353.0,51.1539,51.1539,50.7561,50.7561,24353.0
2020-12-03 09:35:00,54.88,54.91,54.61,54.91,37521.0,50.7654,50.7931,50.5156,50.7931,37521.0
2020-12-03 09:40:00,54.9,54.96,54.68,54.82,63220.0,50.7839,50.8394,50.5804,50.7099,63220.0
2020-12-03 09:45:00,54.79,54.82,54.57,54.58,13067.0,50.6821,50.7099,50.4786,50.4879,13067.0
2020-12-03 09:50:00,54.61,54.8,54.59,54.76,6303.0,50.5156,50.6914,50.4971,50.6544,6303.0
2020-12-03 09:55:00,54.74,54.77,54.65,54.69,4789.0,50.6359,50.6636,50.5526,50.5896,4789.0
2020-12-03 10:00:00,54.71,54.86,54.63,54.84,5787.0,50.6081,50.7469,50.5341,50.7284,5787.0
2020-12-03 10:05:00,54.89,54.89,54.74,54.82,48670.0,50.7746,50.7746,50.6359,50.7099,48670.0
2020-12-03 10:10:00,54.81,54.87,54.78,54.8,7991.0,50.7006,50.7561,50.6729,50.6914,7991.0
2020-12-03 10:15:00,54.82,54.98,54.8,54.94,5266.0,50.7099,50.8579,50.6914,50.8209,5266.0
2020-12-03 10:20:00,54.94,54.99,54.92,54.94,4703.0,50.8209,50.8672,50.8024,50.8209,4703.0
2020-12-03 10:25:00,54.93,55.03,54.91,55.03,6070.0,50.8116,50.9042,50.7931,50.9042,6070.0
2020-12-03 10:30:00,55.03,55.2,55.03,55.18,6788.0,50.9042,51.0614,50.9042,51.0429,6788.0
2020-12-03 10:35:00,55.19,55.37,55.18,55.33,6499.0,51.0522,51.2187,51.0429,51.1817,6499.0
2020-12-03 10:40:00,55.33,55.39,55.3,55.38,3791.0,51.1817,51.2372,51.1539,51.2279,3791.0
2020-12-03 10:45:00,55.37,55.37,55.26,55.27,4956.0,51.2187,51.2187,51.1169,51.1262,4956.0
2020-12-03 10:50:00,55.3,55.36,55.3,55.31,3677.0,51.1539,51.2094,51.1539,51.1632,3677.0
2020-12-03 10:55:00,55.32,55.49,55.32,55.49,9898.0,51.1724,51.3297,51.1724,51.3297,9898.0
2020-12-03 11:00:00,55.54,55.57,55.49,55.53,9535.0,51.3759,51.4037,51.3297,51.3667,9535.0
2020-12-03 11:05:00,55.52,55.68,55.51,55.66,19348.0,51.3574,51.5054,51.3482,51.4869,19348.0
2020-12-03 11:10:00,55.64,55.64,55.5,55.62,41018.0,51.4684,51.4684,51.3389,51.4499,41018.0
2020-12-03 11:15:00,55.61,55.79,55.61,55.75,18848.0,51.4407,51.6072,51.4407,51.5702,18848.0
2020-12-03 11:20:00,55.73,55.93,55.66,55.66,56785.0,51.5517,51.7367,51.4869,51.4869,56785.0
2020-12-03 11:25:00,55.67,55.81,55.67,55.75,6012.0,51.4962,51.6257,51.4962,51.5702,6012.0
2020-12-03 11:30:00,55.7,55.7,55.51,55.51,4150.0,51.5239,51.5239,51.3482,51.3482,4150.0
2020-12-03 11:35:00,55.5,55.52,55.43,55.45,5929.0,51.3389,51.3574,51.2742,51.2927,5929.0
2020-12-03 11:40:00,55.44,55.54,55.43,55.52,8994.0,51.2834,51.3759,51.2742,51.3574,8994.0
2020-12-03 11:45:00,55.52,55.53,55.46,55.48,3958.0,51.3574,51.3667,51.3019,51.3204,3958.0
2020-12-03 11:50:00,55.48,55.53,55.42,55.42,4144.0,51.3204,51.3667,51.2649,51.2649,4144.0
2020-12-03 11:55:00,55.39,55.49,55.39,55.46,5217.0,51.2372,51.3297,51.2372,51.3019,5217.0
2020-12-03 12:00:00,55.44,55.5,55.42,55.45,21252.0,51.2834,51.3389,51.2649,51.2927,21252.0
2020-12-03 12:05:00,55.45,55.45,55.35,55.42,5351.0,51.2927,51.2927,51.2002,51.2649,5351.0
2020-12-03 12:10:00,55.44,55.46,55.39,55.45,10846.0,51.2834,51.3019,51.2372,51.2927,10846.0
2020-12-03 12:15:00,55.45,55.48,55.42,55.43,7181.0,51.2927,51.3204,51.2649,51.2742,7181.0
2020-12-03 12:20:00,55.43,55.54,55.43,55.48,3267.0,51.2742,51.3759,51.2742,51.3204,3267.0
2020-12-03 12:25:00,55.48,55.5,55.46,55.47,2910.0,51.3204,51.3389,51.3019,51.3112,2910.0
2020-12-03 12:30:00,55.46,55.54,55.42,55.44,5803.0,51.3019,51.3759,51.2649,51.2834,5803.0
2020-12-03 12:35:00,55.42,55.47,55.39,55.41,3319.0,51.2649,51.3112,51.2372,51.2557,3319.0
2020-12-03 12:40:00,55.39,55.43,55.31,55.43,7118.0,51.2372,51.2742,51.1632,51.2742,7118.0
2020-12-03 12:45:00,55.41,55.42,55.35,55.41,2909.0,51.2557,51.2649,51.2002,51.2557,2909.0
2020-12-03 12:50:00,55.41,55.46,55.4,55.46,2740.0,51.2557,51.3019,51.2464,51.3019,2740.0
2020-12-03 12:55:00,55.45,55.47,55.44,55.47,4210.0,51.2927,51.3112,51.2834,51.3112,4210.0
2020-12-03 13:00:00,55.52,55.55,55.48,55.54,3100.0,51.3574,51.3852,51.3204,51.3759,3100.0
2020-12-03 13:05:00,55.53,55.54,55.43,55.44,5587.0,51.3667,51.3759,51.2742,51.2834,5587.0
2020-12-03 13:10:00,55.45,55.48,55.41,55.43,6821.0,51.2927,51.3204,51.2557,51.2742,6821.0
2020-12-03 13:15:00,55.44,55.48,55.42,55.46,4046.0,51.2834,51.3204,51.2649,51.3019,4046.0
2020-12-03 13:20:00,55.44,55.5,55.39,55.5,4166.0,51.2834,51.3389,51.2372,51.3389,4166.0
2020-12-03 13:25:00,55.48,55.48,55.42,55.42,2368.0,51.3204,51.3204,51.2649,51.2649,2368.0
2020-12-03 13:30:00,55.4,55.45,55.39,55.41,6626.0,51.2464,51.2927,51.2372,51.2557,6626.0
2020-12-03 13:35:00,55.34,55.36,55.3,55.32,3417.0,51.1909,51.2094,51.1539,51.1724,3417.0
2020-12-03 13:40:00,55.31,55.32,55.25,55.27,5008.0,51.1632,51.1724,51.1077,51.1262,5008.0
2020-12-03 13:45:00,55.24,55.24,55.15,55.21,6588.0,51.0984,51.0984,51.0152,51.0707,6588.0
2020-12-03 13:50:00,55.18,55.23,55.18,55.23,5096.0,51.0429,51.0892,51.0429,51.0892,5096.0
2020-12-03 13:55:00,55.22,55.23,55.1,55.12,7938.0,51.0799,51.0892,50.9689,50.9874,7938.0
2020-12-03 14:00:00,55.11,55.16,55.07,55.07,6869.0,50.9782,51.0244,50.9412,50.9412,6869.0
2020-12-03 14:05:00,55.06,55.12,55.02,55.04,8784.0,50.9319,50.9874,50.8949,50.9134,8784.0
2020-12-03 14:10:00,55.04,55.1,55.04,55.09,6984.0,50.9134,50.9689,50.9134,50.9597,6984.0
2020-12-03 14:15:00,55.09,55.09,55.03,55.03,9839.0,50.9597,50.9597,50.9042,50.9042,9839.0
2020-12-03 14:20:00,55.01,55.05,55.0,55.0,6090.0,50.8857,50.9227,50.8764,50.8764,6090.0
2020-12-03 14:25:00,54.98,55.0,54.93,54.99,9214.0,50.8579,50.8764,50.8116,50.8672,9214.0
2020-12-03 14:30:00,54.98,55.03,54.94,55.02,9013.0,50.8579,50.9042,50.8209,50.8949,9013.0
2020-12-03 14:35:00,55.02,55.03,54.98,54.99,6079.0,50.8949,50.9042,50.8579,50.8672,6079.0
2020-12-03 14:40:00,54.98,55.03,54.98,54.99,7511.0,50.8579,50.9042,50.8579,50.8672,7511.0
2020-12-03 14:45:00,55.0,55.08,55.0,55.03,7619.0,50.8764,50.9504,50.8764,50.9042,7619.0
2020-12-03 14:50:00,55.05,55.05,55.0,55.0,8955.0,50.9227,50.9227,50.8764,50.8764,8955.0
2020-12-03 14:55:00,54.99,55.04,54.95,55.01,9749.0,50.8672,50.9134,50.8301,50.8857,9749.0
2020-12-03 15:00:00,55.0,55.03,54.94,54.95,8588.0,50.8764,50.9042,50.8209,50.8301,8588.0
2020-12-03 15:05:00,54.95,54.96,54.85,54.87,11823.0,50.8301,50.8394,50.7376,50.7561,11823.0
2020-12-03 15:10:00,54.87,54.95,54.86,54.92,10506.0,50.7561,50.8301,50.7469,50.8024,10506.0
2020-12-03 15:15:00,54.93,55.01,54.91,55.0,14417.0,50.8116,50.8857,50.7931,50.8764,14417.0
2020-12-03 15:20:00,55.0,55.07,55.0,55.03,23469.0,50.8764,50.9412,50.8764,50.9042,23469.0
2020-12-03 15:25:00,55.04,55.09,55.04,55.09,10309.0,50.9134,50.9597,50.9134,50.9597,10309.0
2020-12-03 15:30:00,55.09,55.1,54.94,55.01,19161.0,50.9597,50.9689,50.8209,50.8857,19161.0
2020-12-03 15:35:00,55.01,55.03,54.81,54.81,18840.0,50.8857,50.9042,50.7006,50.7006,18840.0
2020-12-03 15:40:00,54.81,54.81,54.54,54.66,25668.0,50.7006,50.7006,50.4509,50.5619,25668.0
2020-12-03 15:45:00,54.68,54.89,54.59,54.85,30155.0,50.5804,50.7746,50.4971,50.7376,30155.0
2020-12-03 15:50:00,54.85,54.85,54.6,54.61,42819.0,50.7376,50.7376,50.5064,50.5156,42819.0
2020-12-03 15:55:00,54.63,54.84,54.61,54.81,115154.0,50.5341,50.7284,50.5156,50.7006,115154.0
2020-12-04 09:30:00,55.68,55.77,55.53,55.7,54033.0,51.5054,51.5887,51.3667,51.5239,54033.0
2020-12-04 09:35:00,55.76,55.81,55.6,55.6,6066.0,51.5794,51.6257,51.4314,51.4314,6066.0
2020-12-04 09:40:00,55.65,55.75,55.52,55.62,6727.0,51.4777,51.5702,51.3574,51.4499,6727.0
2020-12-04 09:45:00,55.64,55.66,55.53,55.6,13517.0,51.4684,51.4869,51.3667,51.4314,13517.0
2020-12-04 09:50:00,55.61,55.75,55.48,55.55,48075.0,51.4407,51.5702,51.3204,51.3852,48075.0
2020-12-04 09:55:00,55.54,55.58,55.48,55.52,12550.0,51.3759,51.4129,51.3204,51.3574,12550.0
2020-12-04 10:00:00,55.46,55.46,55.18,55.24,9372.0,51.3019,51.3019,51.0429,51.0984,9372.0
2020-12-04 10:05:00,55.25,55.41,55.25,55.4,15538.0,51.1077,51.2557,51.1077,51.2464,15538.0
2020-12-04 10:10:00,55.43,55.67,55.4,55.65,16219.0,51.2742,51.4962,51.2464,51.4777,16219.0
2020-12-04 10:15:00,55.66,55.84,55.64,55.77,12694.0,51.4869,51.6534,51.4684,51.5887,12694.0
2020-12-04 10:20:00,55.76,55.94,55.75,55.94,11944.0,51.5794,51.7459,51.5702,51.7459,11944.0
2020-12-04 10:25:00,55.97,56.1,55.91,56.1,18430.0,51.7737,51.8939,51.7182,51.8939,18430.0
2020-12-04 10:30:00,56.11,56.14,56.02,56.14,16313.0,51.9032,51.9309,51.8199,51.9309,16313.0
2020-12-04 10:35:00,56.14,56.3,56.05,56.27,26924.0,51.9309,52.0789,51.8477,52.0512,26924.0
2020-12-04 10:40:00,56.25,56.4,56.23,56.39,19271.0,52.0327,52.1714,52.0142,52.1622,19271.0
2020-12-04 10:45:00,56.38,56.4,56.26,56.39,12494.0,52.1529,52.1714,52.0419,52.1622,12494.0
2020-12-04 10:50:00,56.41,56.58,56.35,56.55,14221.0,52.1807,52.3379,52.1252,52.3102,14221.0
2020-12-04 10:55:00,56.58,56.63,56.54,56.61,12100.0,52.3379,52.3842,52.3009,52.3657,12100.0
2020-12-04 11:00:00,56.61,56.7,56.59,56.65,26552.0,52.3657,52.4489,52.3472,52.4027,26552.0
2020-12-04 11:05:00,56.65,56.74,56.6,56.74,37043.0,52.4027,52.4859,52.3564,52.4859,37043.0
2020-12-04 11:10:00,56.74,56.97,56.74,56.97,41912.0,52.4859,52.6987,52.4859,52.6987,41912.0
2020-12-04 11:15:00,56.97,57.0,56.73,56.74,66485.0,52.6987,52.7265,52.4767,52.4859,66485.0
2020-12-04 11:20:00,56.76,56.88,56.74,56.88,6450.0,52.5044,52.6154,52.4859,52.6154,6450.0
2020-12-04 11:25:00,56.84,56.87,56.72,56.72,6928.0,52.5784,52.6062,52.4674,52.4674,6928.0
2020-12-04 11:30:00,56.75,56.75,56.63,56.73,5990.0,52.4952,52.4952,52.3842,52.4767,5990.0
2020-12-04 11:35:00,56.74,56.77,56.67,56.69,4930.0,52.4859,52.5137,52.4212,52.4397,4930.0
2020-12-04 11:40:00,56.69,56.7,56.63,56.63,4238.0,52.4397,52.4489,52.3842,52.3842,4238.0
2020-12-04 11:45:00,56.64,56.7,56.46,56.46,7882.0,52.3934,52.4489,52.2269,52.2269,7882.0
2020-12-04 11:50:00,56.44,56.58,56.42,56.58,6000.0,52.2084,52.3379,52.1899,52.3379,6000.0
2020-12-04 11:55:00,56.55,56.6,56.53,56.54,2620.0,52.3102,52.3564,52.2917,52.3009,2620.0
2020-12-04 12:00:00,56.48,56.63,56.48,56.55,15379.0,52.2454,52.3842,52.2454,52.3102,15379.0
2020-12-04 12:05:00,56.53,56.55,56.5,56.51,2885.0,52.2917,52.3102,52.2639,52.2732,2885.0
2020-12-04 12:10:00,56.52,56.53,56.47,56.51,3974.0,52.2824,52.2917,52.2362,52.2732,3974.0
2020-12-04 12:15:00,56.51,56.51,56.46,56.48,2640.0,52.2732,52.2732,52.2269,52.2454,2640.0
2020-12-04 12:20:00,56.39,56.54,56.34,56.54,6181.0,52.1622,52.3009,52.1159,52.3009,6181.0
2020-12-04 12:25:00,56.51,56.52,56.42,56.44,2784.0,52.2732,52.2824,52.1899,52.2084,2784.0
2020-12-04 12:30:00,56.4,56.48,56.4,56.42,3029.0,52.1714,52.2454,52.1714,52.1899,3029.0
2020-12-04 12:35:00,56.36,56.36,56.21,56.26,5024.0,52.1344,52.1344,51.9957,52.0419,5024.0
2020-12-04 12:40:00,56.32,56.36,56.32,56.33,1150.0,52.0974,52.1344,52.0974,52.1067,1150.0
2020-12-04 12:45:00,56.34,56.36,56.24,56.24,5199.0,52.1159,52.1344,52.0234,52.0234,5199.0
2020-12-04 12:50:00,56.25,56.37,56.22,56.35,1620.0,52.0327,52.1437,52.0049,52.1252,1620.0
2020-12-04 12:55:00,56.33,56.33,56.25,56.25,1680.0,52.1067,52.1067,52.0327,52.0327,1680.0
2020-12-04 13:00:00,56.23,56.26,56.14,56.2,4794.0,52.0142,52.0419,51.9309,51.9864,4794.0
2020-12-04 13:05:00,56.2,56.29,56.19,56.28,1650.0,51.9864,52.0697,51.9772,52.0604,1650.0
2020-12-04 13:10:00,56.24,56.24,56.2,56.24,1414.0,52.0234,52.0234,51.9864,52.0234,1414.0
2020-12-04 13:15:00,56.25,56.28,56.23,56.25,2263.0,52.0327,52.0604,52.0142,52.0327,2263.0
2020-12-04 13:20:00,56.27,56.31,56.24,56.31,1772.0,52.0512,52.0882,52.0234,52.0882,1772.0
2020-12-04 13:25:00,56.32,56.34,56.27,56.34,6411.0,52.0974,52.1159,52.0512,52.1159,6411.0
2020-12-04 13:30:00,56.33,56.37,56.3,56.3,2863.0,52.1067,52.1437,52.0789,52.0789,2863.0
2020-12-04 13:35:00,56.32,56.45,56.31,56.43,4305.0,52.0974,52.2177,52.0882,52.1992,4305.0
2020-12-04 13:40:00,56.48,56.48,56.41,56.43,7552.0,52.2454,52.2454,52.1807,52.1992,7552.0
2020-12-04 13:45:00,56.46,56.67,56.43,56.63,33706.0,52.2269,52.4212,52.1992,52.3842,33706.0
2020-12-04 13:50:00,56.63,56.7,56.59,56.67,36906.0,52.3842,52.4489,52.3472,52.4212,36906.0
2020-12-04 13:55:00,56.66,56.67,56.59,56.64,14962.0,52.4119,52.4212,52.3472,52.3934,14962.0
2020-12-04 14:00:00,56.63,56.66,56.59,56.62,11743.0,52.3842,52.4119,52.3472,52.3749,11743.0
2020-12-04 14:05:00,56.6,56.64,56.58,56.61,14902.0,52.3564,52.3934,52.3379,52.3657,14902.0
2020-12-04 14:10:00,56.58,56.65,56.57,56.61,8207.0,52.3379,52.4027,52.3287,52.3657,8207.0
2020-12-04 14:15:00,56.62,56.64,56.59,56.64,10088.0,52.3749,52.3934,52.3472,52.3934,10088.0
2020-12-04 14:20:00,56.6,56.79,56.6,56.79,13307.0,52.3564,52.5322,52.3564,52.5322,13307.0
2020-12-04 14:25:00,56.78,56.92,56.77,56.92,20163.0,52.5229,52.6524,52.5137,52.6524,20163.0
2020-12-04 14:30:00,56.93,56.93,56.79,56.8,34100.0,52.6617,52.6617,52.5322,52.5414,34100.0
2020-12-04 14:35:00,56.79,56.79,56.65,56.69,8857.0,52.5322,52.5322,52.4027,52.4397,8857.0
2020-12-04 14:40:00,56.7,56.75,56.65,56.75,29089.0,52.4489,52.4952,52.4027,52.4952,29089.0
2020-12-04 14:45:00,56.76,56.77,56.6,56.63,5182.0,52.5044,52.5137,52.3564,52.3842,5182.0
2020-12-04 14:50:00,56.58,56.59,56.53,56.57,13969.0,52.3379,52.3472,52.2917,52.3287,13969.0
2020-12-04 14:55:00,56.57,56.59,56.52,56.59,6347.0,52.3287,52.3472,52.2824,52.3472,6347.0
2020-12-04 15:00:00,56.6,56.68,56.59,56.65,9791.0,52.3564,52.4304,52.3472,52.4027,9791.0
2020-12-04 15:05:00,56.64,56.64,56.61,56.64,4321.0,52.3934,52.3934,52.3657,52.3934,4321.0
2020-12-04 15:10:00,56.63,56.64,56.49,56.49,7022.0,52.3842,52.3934,52.2547,52.2547,7022.0
2020-12-04 15:15:00,56.46,56.53,56.45,56.52,8489.0,52.2269,52.2917,52.2177,52.2824,8489.0
2020-12-04 15:20:00,56.49,56.6,56.49,56.56,6095.0,52.2547,52.3564,52.2547,52.3194,6095.0
2020-12-04 15:25:00,56.55,56.55,56.39,56.42,5638.0,52.3102,52.3102,52.1622,52.1899,5638.0
2020-12-04 15:30:00,56.43,56.49,56.43,56.45,9296.0,52.1992,52.2547,52.1992,52.2177,9296.0
2020-12-04 15:35:00,56.47,56.49,56.44,56.45,12058.0,52.2362,52.2547,52.2084,52.2177,12058.0
2020-12-04 15:40:00,56.46,56.54,56.43,56.52,14533.0,52.2269,52.3009,52.1992,52.2824,14533.0
2020-12-04 15:45:00,56.51,56.52,56.44,56.44,24547.0,52.2732,52.2824,52.2084,52.2084,24547.0
2020-12-04 15:50:00,56.4,56.46,56.36,56.37,33483.0,52.1714,52.2269,52.1344,52.1437,33483.0
2020-12-04 15:55:00,56.36,56.46,56.32,56.43,82560.0,52.1344,52.2269,52.0974,52.1992,82560.0
2020-12-07 09:30:00,56.04,56.23,55.7,55.73,42930.0,51.8384,52.0142,51.5239,51.5517,42930.0
2020-12-07 09:35:00,55.73,55.97,55.7,55.8,15100.0,51.5517,51.7737,51.5239,51.6164,15100.0
2020-12-07 09:40:00,55.74,56.16,55.7,56.16,6394.0,51.5609,51.9494,51.5239,51.9494,6394.0
2020-12-07 09:45:00,56.13,56.19,56.06,56.12,5873.0,51.9217,51.9772,51.8569,51.9124,5873.0
2020-12-07 09:50:00,56.09,56.19,55.93,56.06,13948.0,51.8847,51.9772,51.7367,51.8569,13948.0
2020-12-07 09:55:00,56.07,56.25,55.97,56.25,13132.0,51.8662,52.0327,51.7737,52.0327,13132.0
2020-12-07 10:00:00,56.21,56.25,56.08,56.19,9688.0,51.9957,52.0327,51.8754,51.9772,9688.0
2020-12-07 10:05:00,56.16,56.39,56.12,56.37,15865.0,51.9494,52.1622,51.9124,52.1437,15865.0
2020-12-07 10:10:00,56.37,56.51,56.37,56.46,7778.0,52.1437,52.2732,52.1437,52.2269,7778.0
2020-12-07 10:15:00,56.44,56.52,56.42,56.5,5950.0,52.2084,52.2824,52.1899,52.2639,5950.0
2020-12-07 10:20:00,56.48,56.54,56.44,56.52,11186.0,52.2454,52.3009,52.2084,52.2824,11186.0
2020-12-07 10:25:00,56.52,56.64,56.52,56.62,4556.0,52.2824,52.3934,52.2824,52.3749,4556.0
2020-12-07 10:30:00,56.62,56.63,56.58,56.63,4934.0,52.3749,52.3842,52.3379,52.3842,4934.0
2020-12-07 10:35:00,56.65,56.72,56.6,56.72,18958.0,52.4027,52.4674,52.3564,52.4674,18958.0
2020-12-07 10:40:00,56.72,56.73,56.59,56.59,10105.0,52.4674,52.4767,52.3472,52.3472,10105.0
2020-12-07 10:45:00,56.6,56.63,56.54,56.59,5175.0,52.3564,52.3842,52.3009,52.3472,5175.0
2020-12-07 10:50:00,56.6,56.66,56.58,56.64,3920.0,52.3564,52.4119,52.3379,52.3934,3920.0
2020-12-07 10:55:00,56.59,56.61,56.55,56.6,6735.0,52.3472,52.3657,52.3102,52.3564,6735.0
2020-12-07 11:00:00,56.59,56.71,56.59,56.7,5159.0,52.3472,52.4582,52.3472,52.4489,5159.0
2020-12-07 11:05:00,56.69,56.69,56.48,56.52,11483.0,52.4397,52.4397,52.2454,52.2824,11483.0
2020-12-07 11:10:00,56.51,56.62,56.46,56.55,31343.0,52.2732,52.3749,52.2269,52.3102,31343.0
2020-12-07 11:15:00,56.57,56.64,56.46,56.46,9310.0,52.3287,52.3934,52.2269,52.2269,9310.0
2020-12-07 11:20:00,56.48,56.59,56.48,56.58,3923.0,52.2454,52.3472,52.2454,52.3379,3923.0
2020-12-07 11:25:00,56.55,56.58,56.52,56.55,12625.0,52.3102,52.3379,52.2824,52.3102,12625.0
2020-12-07 11:30:00,56.57,56.6,56.51,56.57,6928.0,52.3287,52.3564,52.2732,52.3287,6928.0
2020-12-07 11:35:00,56.57,56.67,56.56,56.67,3858.0,52.3287,52.4212,52.3194,52.4212,3858.0
2020-12-07 11:40:00,56.65,56.66,56.59,56.64,4493.0,52.4027,52.4119,52.3472,52.3934,4493.0
2020-12-07 11:45:00,56.67,56.67,56.58,56.58,2598.0,52.4212,52.4212,52.3379,52.3379,2598.0
2020-12-07 11:50:00,56.59,56.59,56.46,56.51,10992.0,52.3472,52.3472,52.2269,52.2732,10992.0
2020-12-07 11:55:00,56.48,56.51,56.44,56.46,3561.0,52.2454,52.2732,52.2084,52.2269,3561.0
2020-12-07 12:00:00,56.51,56.55,56.45,56.55,3234.0,52.2732,52.3102,52.2177,52.3102,3234.0
2020-12-07 12:05:00,56.55,56.59,56.53,56.59,2493.0,52.3102,52.3472,52.2917,52.3472,2493.0
2020-12-07 12:10:00,56.6,56.62,56.56,56.56,3118.0,52.3564,52.3749,52.3194,52.3194,3118.0
2020-12-07 12:15:00,56.6,56.6,56.52,56.58,8036.0,52.3564,52.3564,52.2824,52.3379,8036.0
2020-12-07 12:20:00,56.55,56.57,56.42,56.45,2868.0,52.3102,52.3287,52.1899,52.2177,2868.0
2020-12-07 12:25:00,56.44,56.47,56.36,56.37,2560.0,52.2084,52.2362,52.1344,52.1437,2560.0
2020-12-07 12:30:00,56.37,56.38,56.25,56.33,36645.0,52.1437,52.1529,52.0327,52.1067,36645.0
2020-12-07 12:35:00,56.33,56.35,56.32,56.33,1500.0,52.1067,52.1252,52.0974,52.1067,1500.0
2020-12-07 12:40:00,56.33,56.33,56.27,56.31,7742.0,52.1067,52.1067,52.0512,52.0882,7742.0
2020-12-07 12:45:00,56.34,56.34,56.24,56.26,2360.0,52.1159,52.1159,52.0234,52.0419,2360.0
2020-12-07 12:50:00,56.27,56.27,56.22,56.23,15164.0,52.0512,52.0512,52.0049,52.0142,15164.0
2020-12-07 12:55:00,56.22,56.29,56.21,56.24,12006.0,52.0049,52.0697,51.9957,52.0234,12006.0
2020-12-07 13:00:00,56.24,56.24,56.18,56.22,15805.0,52.0234,52.0234,51.9679,52.0049,15805.0
2020-12-07 13:05:00,56.22,56.26,56.18,56.19,9977.0,52.0049,52.0419,51.9679,51.9772,9977.0
2020-12-07 13:10:00,56.19,56.23,56.13,56.13,3320.0,51.9772,52.0142,51.9217,51.9217,3320.0
2020-12-07 13:15:00,56.12,56.13,56.09,56.11,3450.0,51.9124,51.9217,51.8847,51.9032,3450.0
2020-12-07 13:20:00,56.11,56.25,56.11,56.25,12172.0,51.9032,52.0327,51.9032,52.0327,12172.0
2020-12-07 13:25:00,56.23,56.23,56.13,56.21,11386.0,52.0142,52.0142,51.9217,51.9957,11386.0
2020-12-07 13:30:00,56.24,56.31,56.21,56.3,10826.0,52.0234,52.0882,51.9957,52.0789,10826.0
2020-12-07 13:35:00,56.33,56.37,56.29,56.33,6553.0,52.1067,52.1437,52.0697,52.1067,6553.0
2020-12-07 13:40:00,56.32,56.32,56.17,56.17,9095.0,52.0974,52.0974,51.9587,51.9587,9095.0
2020-12-07 13:45:00,56.18,56.24,56.13,56.24,9292.0,51.9679,52.0234,51.9217,52.0234,9292.0
2020-12-07 13:50:00,56.26,56.34,56.22,56.32,19019.0,52.0419,52.1159,52.0049,52.0974,19019.0
2020-12-07 13:55:00,56.33,56.36,56.27,56.27,51967.0,52.1067,52.1344,52.0512,52.0512,51967.0
2020-12-07 14:00:00,56.26,56.29,56.06,56.17,40765.0,52.0419,52.0697,51.8569,51.9587,40765.0
2020-12-07 14:05:00,56.19,56.2,56.08,56.09,13810.0,51.9772,51.9864,51.8754,51.8847,13810.0
2020-12-07 14:10:00,56.09,56.1,56.03,56.03,5670.0,51.8847,51.8939,51.8292,51.8292,5670.0
2020-12-07 14:15:00,56.04,56.04,55.98,56.03,10080.0,51.8384,51.8384,51.7829,51.8292,10080.0
2020-12-07 14:20:00,56.04,56.06,56.0,56.05,7424.0,51.8384,51.8569,51.8014,51.8477,7424.0
2020-12-07 14:25:00,56.03,56.09,56.01,56.06,5892.0,51.8292,51.8847,51.8107,51.8569,5892.0
2020-12-07 14:30:00,56.05,56.07,55.99,55.99,7670.0,51.8477,51.8662,51.7922,51.7922,7670.0
2020-12-07 14:35:00,55.98,56.01,55.98,56.01,4202.0,51.7829,51.8107,51.7829,51.8107,4202.0
2020-12-07 14:40:00,56.01,56.02,55.96,55.98,10751.0,51.8107,51.8199,51.7644,51.7829,10751.0
2020-12-07 14:45:00,56.0,56.02,55.94,55.96,23381.0,51.8014,51.8199,51.7459,51.7644,23381.0
2020-12-07 14:50:00,55.95,55.96,55.89,55.89,13188.0,51.7552,51.7644,51.6997,51.6997,13188.0
2020-12-07 14:55:00,55.88,55.94,55.85,55.86,21035.0,51.6904,51.7459,51.6627,51.6719,21035.0
2020-12-07 15:00:00,55.84,55.86,55.76,55.85,16788.0,51.6534,51.6719,51.5794,51.6627,16788.0
2020-12-07 15:05:00,55.84,55.9,55.8,55.87,19447.0,51.6534,51.7089,51.6164,51.6812,19447.0
2020-12-07 15:10:00,55.87,55.89,55.85,55.85,10059.0,51.6812,51.6997,51.6627,51.6627,10059.0
2020-12-07 15:15:00,55.86,55.96,55.85,55.95,15248.0,51.6719,51.7644,51.6627,51.7552,15248.0
2020-12-07 15:20:00,55.94,55.94,55.84,55.85,17199.0,51.7459,51.7459,51.6534,51.6627,17199.0
2020-12-07 15:25:00,55.85,55.9,55.83,55.83,24177.0,51.6627,51.7089,51.6442,51.6442,24177.0
2020-12-07 15:30:00,55.82,55.88,55.81,55.82,24448.0,51.6349,51.6904,51.6257,51.6349,24448.0
2020-12-07 15:35:00,55.81,55.81,55.73,55.77,26597.0,51.6257,51.6257,51.5517,51.5887,26597.0
2020-12-07 15:40:00,55.78,55.78,55.6,55.65,33913.0,51.5979,51.5979,51.4314,51.4777,33913.0
2020-12-07 15:45:00,55.64,55.72,55.63,55.72,40213.0,51.4684,51.5424,51.4592,51.5424,40213.0
2020-12-07 15:50:00,55.74,55.86,55.73,55.85,48960.0,51.5609,51.6719,51.5517,51.6627,48960.0
2020-12-07 15:55:00,55.85,55.98,55.85,55.94,115945.0,51.6627,51.7829,51.6627,51.7459,115945.0
2020-12-08 09:30:00,55.42,55.9,55.42,55.86,29986.0,51.2649,51.7089,51.2649,51.6719,29986.0
2020-12-08 09:35:00,55.85,56.34,55.85,56.27,28530.0,51.6627,52.1159,51.6627,52.0512,28530.0
2020-12-08 09:40:00,56.31,56.76,56.28,56.75,79479.0,52.0882,52.5044,52.0604,52.4952,79479.0
2020-12-08 09:45:00,56.75,56.93,56.72,56.93,52689.0,52.4952,52.6617,52.4674,52.6617,52689.0
2020-12-08 09:50:00,56.93,57.24,56.92,57.16,69230.0,52.6617,52.9485,52.6524,52.8745,69230.0
2020-12-08 09:55:00,57.15,57.36,57.15,57.32,56321.0,52.8652,53.0595,52.8652,53.0225,56321.0
2020-12-08 10:00:00,57.32,57.5,57.32,57.41,118988.0,53.0225,53.189,53.0225,53.1057,118988.0
2020-12-08 10:05:00,57.41,57.48,57.08,57.27,63750.0,53.1057,53.1705,52.8005,52.9762,63750.0
2020-12-08 10:10:00,57.22,57.38,57.17,57.25,9308.0,52.93,53.078,52.8837,52.9577,9308.0
2020-12-08 10:15:00,57.23,57.46,57.22,57.4,16667.0,52.9392,53.152,52.93,53.0965,16667.0
2020-12-08 10:20:00,57.4,57.44,57.27,57.42,16677.0,53.0965,53.1335,52.9762,53.115,16677.0
2020-12-08 10:25:00,57.42,57.42,57.29,57.33,19309.0,53.115,53.115,52.9947,53.0317,19309.0
2020-12-08 10:30:00,57.3,57.33,57.28,57.3,17242.0,53.004,53.0317,52.9855,53.004,17242.0
2020-12-08 10:35:00,57.28,57.28,57.06,57.09,12891.0,52.9855,52.9855,52.782,52.8097,12891.0
2020-12-08 10:40:00,57.01,57.02,56.88,56.92,19157.0,52.7357,52.745,52.6154,52.6524,19157.0
2020-12-08 10:45:00,56.92,56.97,56.81,56.87,18586.0,52.6524,52.6987,52.5507,52.6062,18586.0
2020-12-08 10:50:00,56.85,56.97,56.79,56.89,15304.0,52.5877,52.6987,52.5322,52.6247,15304.0
2020-12-08 10:55:00,56.88,56.92,56.8,56.83,6332.0,52.6154,52.6524,52.5414,52.5692,6332.0
2020-12-08 11:00:00,56.83,57.17,56.83,57.15,7654.0,52.5692,52.8837,52.5692,52.8652,7654.0
2020-12-08 11:05:00,57.18,57.28,57.11,57.14,5454.0,52.893,52.9855,52.8282,52.856,5454.0
2020-12-08 11:10:00,57.12,57.15,57.03,57.12,5621.0,52.8375,52.8652,52.7542,52.8375,5621.0
2020-12-08 11:15:00,57.11,57.13,57.05,57.11,6646.0,52.8282,52.8467,52.7727,52.8282,6646.0
2020-12-08 11:20:00,57.11,57.11,57.0,57.04,6864.0,52.8282,52.8282,52.7265,52.7635,6864.0
2020-12-08 11:25:00,57.01,57.05,56.84,56.85,10061.0,52.7357,52.7727,52.5784,52.5877,10061.0
2020-12-08 11:30:00,56.85,56.86,56.75,56.79,14759.0,52.5877,52.5969,52.4952,52.5322,14759.0
2020-12-08 11:35:00,56.79,56.81,56.69,56.69,5585.0,52.5322,52.5507,52.4397,52.4397,5585.0
2020-12-08 11:40:00,56.68,56.76,56.66,56.76,2919.0,52.4304,52.5044,52.4119,52.5044,2919.0
2020-12-08 11:45:00,56.75,56.94,56.75,56.89,10134.0,52.4952,52.6709,52.4952,52.6247,10134.0
2020-12-08 11:50:00,56.87,56.89,56.81,56.81,4091.0,52.6062,52.6247,52.5507,52.5507,4091.0
2020-12-08 11:55:00,56.81,56.86,56.75,56.8,5108.0,52.5507,52.5969,52.4952,52.5414,5108.0
2020-12-08 12:00:00,56.78,56.82,56.71,56.78,3257.0,52.5229,52.5599,52.4582,52.5229,3257.0
2020-12-08 12:05:00,56.79,56.83,56.77,56.8,5935.0,52.5322,52.5692,52.5137,52.5414,5935.0
2020-12-08 12:10:00,56.79,56.89,56.79,56.84,7709.0,52.5322,52.6247,52.5322,52.5784,7709.0
2020-12-08 12:15:00,56.83,56.99,56.81,56.97,7751.0,52.5692,52.7172,52.5507,52.6987,7751.0
2020-12-08 12:20:00,56.94,56.99,56.9,56.98,3570.0,52.6709,52.7172,52.6339,52.708,3570.0
2020-12-08 12:25:00,56.99,57.12,56.96,57.04,79045.0,52.7172,52.8375,52.6895,52.7635,79045.0
2020-12-08 12:30:00,57.05,57.06,56.93,56.94,6990.0,52.7727,52.782,52.6617,52.6709,6990.0
2020-12-08 12:35:00,57.0,57.02,56.78,56.85,8366.0,52.7265,52.745,52.5229,52.5877,8366.0
2020-12-08 12:40:00,56.84,56.95,56.83,56.95,4782.0,52.5784,52.6802,52.5692,52.6802,4782.0
2020-12-08 12:45:00,56.95,56.96,56.86,56.91,3902.0,52.6802,52.6895,52.5969,52.6432,3902.0
2020-12-08 12:50:00,56.89,56.92,56.85,56.9,21236.0,52.6247,52.6524,52.5877,52.6339,21236.0
2020-12-08 12:55:00,56.87,56.9,56.8,56.84,6494.0,52.6062,52.6339,52.5414,52.5784,6494.0
2020-12-08 13:00:00,56.85,56.86,56.76,56.83,6233.0,52.5877,52.5969,52.5044,52.5692,6233.0
2020-12-08 13:05:00,56.79,56.83,56.71,56.74,8937.0,52.5322,52.5692,52.4582,52.4859,8937.0
2020-12-08 13:10:00,56.72,56.87,56.66,56.87,7567.0,52.4674,52.6062,52.4119,52.6062,7567.0
2020-12-08 13:15:00,56.85,56.87,56.8,56.82,5796.0,52.5877,52.6062,52.5414,52.5599,5796.0
2020-12-08 13:20:00,56.82,56.85,56.75,56.83,8324.0,52.5599,52.5877,52.4952,52.5692,8324.0
2020-12-08 13:25:00,56.83,56.84,56.7,56.75,3397.0,52.5692,52.5784,52.4489,52.4952,3397.0
2020-12-08 13:30:00,56.74,56.8,56.68,56.78,10854.0,52.4859,52.5414,52.4304,52.5229,10854.0
2020-12-08 13:35:00,56.76,56.8,56.71,56.72,6308.0,52.5044,52.5414,52.4582,52.4674,6308.0
2020-12-08 13:40:00,56.72,56.84,56.72,56.78,4799.0,52.4674,52.5784,52.4674,52.5229,4799.0
2020-12-08 13:45:00,56.77,56.84,56.74,56.81,4853.0,52.5137,52.5784,52.4859,52.5507,4853.0
2020-12-08 13:50:00,56.82,56.85,56.8,56.84,4128.0,52.5599,52.5877,52.5414,52.5784,4128.0
2020-12-08 13:55:00,56.84,56.93,56.84,56.92,3891.0,52.5784,52.6617,52.5784,52.6524,3891.0
2020-12-08 14:00:00,56.92,56.95,56.85,56.88,15823.0,52.6524,52.6802,52.5877,52.6154,15823.0
2020-12-08 14:05:00,56.88,56.91,56.83,56.91,2503.0,52.6154,52.6432,52.5692,52.6432,2503.0
2020-12-08 14:10:00,56.92,56.93,56.85,56.9,3160.0,52.6524,52.6617,52.5877,52.6339,3160.0
2020-12-08 14:15:00,56.89,56.92,56.85,56.91,1984.0,52.6247,52.6524,52.5877,52.6432,1984.0
2020-12-08 14:20:00,56.93,57.03,56.88,56.88,9845.0,52.6617,52.7542,52.6154,52.6154,9845.0
2020-12-08 14:25:00,56.88,56.97,56.85,56.9,4906.0,52.6154,52.6987,52.5877,52.6339,4906.0
2020-12-08 14:30:00,56.85,56.89,56.84,56.87,8321.0,52.5877,52.6247,52.5784,52.6062,8321.0
2020-12-08 14:35:00,56.85,56.86,56.73,56.75,8290.0,52.5877,52.5969,52.4767,52.4952,8290.0
2020-12-08 14:40:00,56.75,56.8,56.71,56.72,13050.0,52.4952,52.5414,52.4582,52.4674,13050.0
2020-12-08 14:45:00,56.73,56.78,56.66,56.68,9000.0,52.4767,52.5229,52.4119,52.4304,9000.0
2020-12-08 14:50:00,56.7,56.71,56.65,56.67,8718.0,52.4489,52.4582,52.4027,52.4212,8718.0
2020-12-08 14:55:00,56.67,56.67,56.61,56.65,7302.0,52.4212,52.4212,52.3657,52.4027,7302.0
2020-12-08 15:00:00,56.63,56.65,56.56,56.56,8050.0,52.3842,52.4027,52.3194,52.3194,8050.0
2020-12-08 15:05:00,56.57,56.59,56.54,56.59,6216.0,52.3287,52.3472,52.3009,52.3472,6216.0
2020-12-08 15:10:00,56.59,56.62,56.56,56.61,7877.0,52.3472,52.3749,52.3194,52.3657,7877.0
2020-12-08 15:15:00,56.59,56.64,56.55,56.61,10317.0,52.3472,52.3934,52.3102,52.3657,10317.0
2020-12-08 15:20:00,56.61,56.62,56.58,56.61,8347.0,52.3657,52.3749,52.3379,52.3657,8347.0
2020-12-08 15:25:00,56.62,56.64,56.55,56.58,20854.0,52.3749,52.3934,52.3102,52.3379,20854.0
2020-12-08 15:30:00,56.58,56.64,56.56,56.58,22672.0,52.3379,52.3934,52.3194,52.3379,22672.0
2020-12-08 15:35:00,56.57,56.57,56.52,56.54,22815.0,52.3287,52.3287,52.2824,52.3009,22815.0
2020-12-08 15:40:00,56.54,56.57,56.54,56.55,35213.0,52.3009,52.3287,52.3009,52.3102,35213.0
2020-12-08 15:45:00,56.55,56.58,56.43,56.44,50629.0,52.3102,52.3379,52.1992,52.2084,50629.0
2020-12-08 15:50:00,56.44,56.55,56.43,56.49,42394.0,52.2084,52.3102,52.1992,52.2547,42394.0
2020-12-08 15:55:00,56.5,56.56,56.48,56.55,67778.0,52.2639,52.3194,52.2454,52.3102,67778.0
2020-12-09 09:30:00,56.99,57.39,56.95,57.15,175043.0,52.7172,53.0872,52.6802,52.8652,175043.0
2020-12-09 09:35:00,57.13,57.3,56.95,57.2,42287.0,52.8467,53.004,52.6802,52.9115,42287.0
2020-12-09 09:40:00,57.28,57.34,57.15,57.16,26160.0,52.9855,53.041,52.8652,52.8745,26160.0
2020-12-09 09:45:00,57.19,57.2,56.8,56.84,15466.0,52.9022,52.9115,52.5414,52.5784,15466.0
2020-12-09 09:50:00,56.81,56.93,56.64,56.84,13511.0,52.5507,52.6617,52.3934,52.5784,13511.0
2020-12-09 09:55:00,56.9,57.02,56.81,56.91,5084.0,52.6339,52.745,52.5507,52.6432,5084.0
2020-12-09 10:00:00,56.97,56.99,56.84,56.96,5655.0,52.6987,52.7172,52.5784,52.6895,5655.0
2020-12-09 10:05:00,56.98,57.17,56.98,57.09,10092.0,52.708,52.8837,52.708,52.8097,10092.0
2020-12-09 10:10:00,57.17,57.17,56.94,57.01,11513.0,52.8837,52.8837,52.6709,52.7357,11513.0
2020-12-09 10:15:00,56.99,57.07,56.93,57.04,10531.0,52.7172,52.7912,52.6617,52.7635,10531.0
2020-12-09 10:20:00,57.03,57.05,56.98,57.02,10585.0,52.7542,52.7727,52.708,52.745,10585.0
2020-12-09 10:25:00,57.03,57.25,57.02,57.25,26827.0,52.7542,52.9577,52.745,52.9577,26827.0
2020-12-09 10:30:00,57.27,57.27,57.02,57.04,3493.0,52.9762,52.9762,52.745,52.7635,3493.0
2020-12-09 10:35:00,57.02,57.02,56.82,56.85,6009.0,52.745,52.745,52.5599,52.5877,6009.0
2020-12-09 10:40:00,56.88,56.93,56.84,56.86,2721.0,52.6154,52.6617,52.5784,52.5969,2721.0
2020-12-09 10:45:00,56.84,56.86,56.57,56.65,10272.0,52.5784,52.5969,52.3287,52.4027,10272.0
2020-12-09 10:50:00,56.63,56.72,56.58,56.6,7266.0,52.3842,52.4674,52.3379,52.3564,7266.0
2020-12-09 10:55:00,56.6,56.6,56.49,56.53,7110.0,52.3564,52.3564,52.2547,52.2917,7110.0
2020-12-09 11:00:00,56.53,56.54,56.43,56.47,3752.0,52.2917,52.3009,52.1992,52.2362,3752.0
2020-12-09 11:05:00,56.45,56.49,56.37,56.49,6089.0,52.2177,52.2547,52.1437,52.2547,6089.0
2020-12-09 11:10:00,56.54,56.58,56.44,56.46,6452.0,52.3009,52.3379,52.2084,52.2269,6452.0
2020-12-09 11:15:00,56.46,56.47,56.38,56.38,2539.0,52.2269,52.2362,52.1529,52.1529,2539.0
2020-12-09 11:20:00,56.4,56.52,56.39,56.47,3976.0,52.1714,52.2824,52.1622,52.2362,3976.0
2020-12-09 11:25:00,56.46,56.48,56.36,56.36,4570.0,52.2269,52.2454,52.1344,52.1344,4570.0
2020-12-09 11:30:00,56.41,56.44,56.29,56.29,3696.0,52.1807,52.2084,52.0697,52.0697,3696.0
2020-12-09 11:35:00,56.33,56.4,56.29,56.4,5302.0,52.1067,52.1714,52.0697,52.1714,5302.0
2020-12-09 11:40:00,56.41,56.48,56.41,56.47,4540.0,52.1807,52.2454,52.1807,52.2362,4540.0
2020-12-09 11:45:00,56.47,56.49,56.44,56.45,4863.0,52.2362,52.2547,52.2084,52.2177,4863.0
2020-12-09 11:50:00,56.44,56.51,56.41,56.44,5391.0,52.2084,52.2732,52.1807,52.2084,5391.0
2020-12-09 11:55:00,56.44,56.54,56.41,56.53,6319.0,52.2084,52.3009,52.1807,52.2917,6319.0
2020-12-09 12:00:00,56.54,56.59,56.54,56.57,3211.0,52.3009,52.3472,52.3009,52.3287,3211.0
2020-12-09 12:05:00,56.58,56.65,56.58,56.63,7606.0,52.3379,52.4027,52.3379,52.3842,7606.0
2020-12-09 12:10:00,56.66,56.67,56.62,56.64,4364.0,52.4119,52.4212,52.3749,52.3934,4364.0
2020-12-09 12:15:00,56.66,56.66,56.51,56.56,5489.0,52.4119,52.4119,52.2732,52.3194,5489.0
2020-12-09 12:20:00,56.54,56.78,56.52,56.78,16660.0,52.3009,52.5229,52.2824,52.5229,16660.0
2020-12-09 12:25:00,56.76,56.77,56.63,56.64,11378.0,52.5044,52.5137,52.3842,52.3934,11378.0
2020-12-09 12:30:00,56.62,56.64,56.55,56.58,8835.0,52.3749,52.3934,52.3102,52.3379,8835.0
2020-12-09 12:35:00,56.56,56.58,56.51,56.57,4729.0,52.3194,52.3379,52.2732,52.3287,4729.0
2020-12-09 12:40:00,56.54,56.61,56.54,56.55,3452.0,52.3009,52.3657,52.3009,52.3102,3452.0
2020-12-09 12:45:00,56.57,56.59,56.5,56.56,4971.0,52.3287,52.3472,52.2639,52.3194,4971.0
2020-12-09 12:50:00,56.56,56.56,56.47,56.55,9220.0,52.3194,52.3194,52.2362,52.3102,9220.0
2020-12-09 12:55:00,56.54,56.59,56.53,56.56,3686.0,52.3009,52.3472,52.2917,52.3194,3686.0
2020-12-09 13:00:00,56.52,56.52,56.43,56.43,2845.0,52.2824,52.2824,52.1992,52.1992,2845.0
2020-12-09 13:05:00,56.42,56.51,56.42,56.5,7943.0,52.1899,52.2732,52.1899,52.2639,7943.0
2020-12-09 13:10:00,56.5,56.51,56.43,56.44,3944.0,52.2639,52.2732,52.1992,52.2084,3944.0
2020-12-09 13:15:00,56.46,56.46,56.37,56.4,5056.0,52.2269,52.2269,52.1437,52.1714,5056.0
2020-12-09 13:20:00,56.39,56.48,56.34,56.39,26900.0,52.1622,52.2454,52.1159,52.1622,26900.0
2020-12-09 13:25:00,56.38,56.44,56.37,56.44,4185.0,52.1529,52.2084,52.1437,52.2084,4185.0
2020-12-09 13:30:00,56.41,56.41,56.19,56.2,6101.0,52.1807,52.1807,51.9772,51.9864,6101.0
2020-12-09 13:35:00,56.16,56.26,56.14,56.26,4848.0,51.9494,52.0419,51.9309,52.0419,4848.0
2020-12-09 13:40:00,56.26,56.3,56.19,56.28,4827.0,52.0419,52.0789,51.9772,52.0604,4827.0
2020-12-09 13:45:00,56.27,56.27,56.23,56.27,3350.0,52.0512,52.0512,52.0142,52.0512,3350.0
2020-12-09 13:50:00,56.28,56.28,56.14,56.14,5600.0,52.0604,52.0604,51.9309,51.9309,5600.0
2020-12-09 13:55:00,56.12,56.12,56.0,56.0,4996.0,51.9124,51.9124,51.8014,51.8014,4996.0
2020-12-09 14:00:00,56.02,56.28,56.0,56.27,9430.0,51.8199,52.0604,51.8014,52.0512,9430.0
2020-12-09 14:05:00,56.26,56.27,56.19,56.26,3446.0,52.0419,52.0512,51.9772,52.0419,3446.0
2020-12-09 14:10:00,56.28,56.34,56.25,56.3,17919.0,52.0604,52.1159,52.0327,52.0789,17919.0
2020-12-09 14:15:00,56.31,56.32,56.23,56.32,3870.0,52.0882,52.0974,52.0142,52.0974,3870.0
2020-12-09 14:20:00,56.28,56.39,56.26,56.39,3183.0,52.0604,52.1622,52.0419,52.1622,3183.0
2020-12-09 14:25:00,56.41,56.53,56.39,56.48,3774.0,52.1807,52.2917,52.1622,52.2454,3774.0
2020-12-09 14:30:00,56.45,56.51,56.36,56.42,4630.0,52.2177,52.2732,52.1344,52.1899,4630.0
2020-12-09 14:35:00,56.39,56.39,56.34,56.35,7159.0,52.1622,52.1622,52.1159,52.1252,7159.0
2020-12-09 14:40:00,56.37,56.39,56.33,56.34,3828.0,52.1437,52.1622,52.1067,52.1159,3828.0
2020-12-09 14:45:00,56.34,56.45,56.31,56.36,8197.0,52.1159,52.2177,52.0882,52.1344,8197.0
2020-12-09 14:50:00,56.32,56.37,56.31,56.35,3780.0,52.0974,52.1437,52.0882,52.1252,3780.0
2020-12-09 14:55:00,56.34,56.41,56.34,56.38,3107.0,52.1159,52.1807,52.1159,52.1529,3107.0
2020-12-09 15:00:00,56.37,56.37,56.26,56.3,4663.0,52.1437,52.1437,52.0419,52.0789,4663.0
2020-12-09 15:05:00,56.31,56.4,56.31,56.4,6478.0,52.0882,52.1714,52.0882,52.1714,6478.0
2020-12-09 15:10:00,56.37,56.42,56.34,56.34,5246.0,52.1437,52.1899,52.1159,52.1159,5246.0
2020-12-09 15:15:00,56.34,56.36,56.3,56.33,4384.0,52.1159,52.1344,52.0789,52.1067,4384.0
2020-12-09 15:20:00,56.35,56.41,56.29,56.29,6621.0,52.1252,52.1807,52.0697,52.0697,6621.0
2020-12-09 15:25:00,56.3,56.31,56.23,56.29,9926.0,52.0789,52.0882,52.0142,52.0697,9926.0
2020-12-09 15:30:00,56.31,56.41,56.31,56.4,9372.0,52.0882,52.1807,52.0882,52.1714,9372.0
2020-12-09 15:35:00,56.41,56.44,56.38,56.42,8020.0,52.1807,52.2084,52.1529,52.1899,8020.0
2020-12-09 15:40:00,56.41,56.49,56.4,56.49,20297.0,52.1807,52.2547,52.1714,52.2547,20297.0
2020-12-09 15:45:00,56.5,56.51,56.41,56.41,26518.0,52.2639,52.2732,52.1807,52.1807,26518.0
2020-12-09 15:50:00,56.39,56.51,56.32,56.48,35085.0,52.1622,52.2732,52.0974,52.2454,35085.0
2020-12-09 15:55:00,56.49,56.64,56.43,56.43,92810.0,52.2547,52.3934,52.1992,52.1992,92810.0
2020-12-10 09:30:00,56.21,56.38,55.76,56.16,43627.0,51.9957,52.1529,51.5794,51.9494,43627.0
2020-12-10 09:35:00,56.18,56.57,56.11,56.57,16077.0,51.9679,52.3287,51.9032,52.3287,16077.0
2020-12-10 09:40:00,56.51,56.71,56.5,56.5,6015.0,52.2732,52.4582,52.2639,52.2639,6015.0
2020-12-10 09:45:00,56.55,56.55,56.35,56.45,12603.0,52.3102,52.3102,52.1252,52.2177,12603.0
2020-12-10 09:50:00,56.43,56.48,56.33,56.38,4298.0,52.1992,52.2454,52.1067,52.1529,4298.0
2020-12-10 09:55:00,56.38,56.66,56.3,56.52,8898.0,52.1529,52.4119,52.0789,52.2824,8898.0
2020-12-10 10:00:00,56.61,56.64,56.41,56.56,8718.0,52.3657,52.3934,52.1807,52.3194,8718.0
2020-12-10 10:05:00,56.61,56.78,56.59,56.7,8470.0,52.3657,52.5229,52.3472,52.4489,8470.0
2020-12-10 10:10:00,56.72,56.88,56.7,56.85,11772.0,52.4674,52.6154,52.4489,52.5877,11772.0
2020-12-10 10:15:00,56.85,56.96,56.81,56.92,9681.0,52.5877,52.6895,52.5507,52.6524,9681.0
2020-12-10 10:20:00,56.91,57.07,56.9,57.07,14797.0,52.6432,52.7912,52.6339,52.7912,14797.0
2020-12-10 10:25:00,57.04,57.04,56.85,56.92,4855.0,52.7635,52.7635,52.5877,52.6524,4855.0
2020-12-10 10:30:00,56.93,56.93,56.75,56.77,5195.0,52.6617,52.6617,52.4952,52.5137,5195.0
2020-12-10 10:35:00,56.79,56.99,56.76,56.94,19954.0,52.5322,52.7172,52.5044,52.6709,19954.0
2020-12-10 10:40:00,56.94,57.0,56.9,56.92,6954.0,52.6709,52.7265,52.6339,52.6524,6954.0
2020-12-10 10:45:00,56.93,57.03,56.93,57.03,6687.0,52.6617,52.7542,52.6617,52.7542,6687.0
2020-12-10 10:50:00,57.03,57.11,57.02,57.03,31778.0,52.7542,52.8282,52.745,52.7542,31778.0
2020-12-10 10:55:00,57.04,57.05,56.85,56.9,30097.0,52.7635,52.7727,52.5877,52.6339,30097.0
2020-12-10 11:00:00,56.9,56.9,56.78,56.83,12081.0,52.6339,52.6339,52.5229,52.5692,12081.0
2020-12-10 11:05:00,56.8,56.83,56.61,56.61,12596.0,52.5414,52.5692,52.3657,52.3657,12596.0
2020-12-10 11:10:00,56.6,56.6,56.52,56.6,4702.0,52.3564,52.3564,52.2824,52.3564,4702.0
2020-12-10 11:15:00,56.6,56.66,56.57,56.63,7951.0,52.3564,52.4119,52.3287,52.3842,7951.0
2020-12-10 11:20:00,56.66,56.67,56.56,56.61,14883.0,52.4119,52.4212,52.3194,52.3657,14883.0
2020-12-10 11:25:00,56.61,56.66,56.58,56.63,3886.0,52.3657,52.4119,52.3379,52.3842,3886.0
2020-12-10 11:30:00,56.61,56.64,56.51,56.55,4764.0,52.3657,52.3934,52.2732,52.3102,4764.0
2020-12-10 11:35:00,56.55,56.58,56.44,56.45,3989.0,52.3102,52.3379,52.2084,52.2177,3989.0
2020-12-10 11:40:00,56.48,56.5,56.44,56.47,7384.0,52.2454,52.2639,52.2084,52.2362,7384.0
2020-12-10 11:45:00,56.44,56.52,56.41,56.42,7414.0,52.2084,52.2824,52.1807,52.1899,7414.0
2020-12-10 11:50:00,56.31,56.34,56.28,56.33,8265.0,52.0882,52.1159,52.0604,52.1067,8265.0
2020-12-10 11:55:00,56.35,56.35,56.3,56.3,5209.0,52.1252,52.1252,52.0789,52.0789,5209.0
2020-12-10 12:00:00,56.29,56.47,56.29,56.47,10412.0,52.0697,52.2362,52.0697,52.2362,10412.0
2020-12-10 12:05:00,56.46,56.47,56.4,56.47,4969.0,52.2269,52.2362,52.1714,52.2362,4969.0
2020-12-10 12:10:00,56.46,56.56,56.43,56.49,4086.0,52.2269,52.3194,52.1992,52.2547,4086.0
2020-12-10 12:15:00,56.5,56.6,56.5,56.54,3258.0,52.2639,52.3564,52.2639,52.3009,3258.0
2020-12-10 12:20:00,56.55,56.62,56.51,56.62,5319.0,52.3102,52.3749,52.2732,52.3749,5319.0
2020-12-10 12:25:00,56.6,56.68,56.57,56.6,4852.0,52.3564,52.4304,52.3287,52.3564,4852.0
2020-12-10 12:30:00,56.61,56.66,56.59,56.66,3321.0,52.3657,52.4119,52.3472,52.4119,3321.0
2020-12-10 12:35:00,56.67,56.69,56.58,56.59,1550.0,52.4212,52.4397,52.3379,52.3472,1550.0
2020-12-10 12:40:00,56.6,56.72,56.58,56.7,7816.0,52.3564,52.4674,52.3379,52.4489,7816.0
2020-12-10 12:45:00,56.72,56.72,56.59,56.61,3700.0,52.4674,52.4674,52.3472,52.3657,3700.0
2020-12-10 12:50:00,56.6,56.67,56.59,56.66,8984.0,52.3564,52.4212,52.3472,52.4119,8984.0
2020-12-10 12:55:00,56.65,56.72,56.63,56.69,11831.0,52.4027,52.4674,52.3842,52.4397,11831.0
2020-12-10 13:00:00,56.68,56.7,56.51,56.53,6341.0,52.4304,52.4489,52.2732,52.2917,6341.0
2020-12-10 13:05:00,56.55,56.67,56.55,56.66,8349.0,52.3102,52.4212,52.3102,52.4119,8349.0
2020-12-10 13:10:00,56.69,56.78,56.69,56.76,3130.0,52.4397,52.5229,52.4397,52.5044,3130.0
2020-12-10 13:15:00,56.79,57.05,56.79,56.98,9626.0,52.5322,52.7727,52.5322,52.708,9626.0
2020-12-10 13:20:00,56.95,56.95,56.77,56.89,9979.0,52.6802,52.6802,52.5137,52.6247,9979.0
2020-12-10 13:25:00,56.91,57.16,56.88,57.16,5283.0,52.6432,52.8745,52.6154,52.8745,5283.0
2020-12-10 13:30:00,57.12,57.13,56.98,57.05,18525.0,52.8375,52.8467,52.708,52.7727,18525.0
2020-12-10 13:35:00,57.03,57.07,56.95,56.97,10307.0,52.7542,52.7912,52.6802,52.6987,10307.0
2020-12-10 13:40:00,56.96,56.97,56.9,56.95,5743.0,52.6895,52.6987,52.6339,52.6802,5743.0
2020-12-10 13:45:00,56.94,56.98,56.9,56.93,7987.0,52.6709,52.708,52.6339,52.6617,7987.0
2020-12-10 13:50:00,56.97,56.97,56.88,56.93,11263.0,52.6987,52.6987,52.6154,52.6617,11263.0
2020-12-10 13:55:00,56.91,56.92,56.86,56.9,15186.0,52.6432,52.6524,52.5969,52.6339,15186.0
2020-12-10 14:00:00,56.89,56.93,56.83,56.9,38573.0,52.6247,52.6617,52.5692,52.6339,38573.0
2020-12-10 14:05:00,56.9,56.94,56.84,56.87,16034.0,52.6339,52.6709,52.5784,52.6062,16034.0
2020-12-10 14:10:00,56.86,56.86,56.69,56.79,16119.0,52.5969,52.5969,52.4397,52.5322,16119.0
2020-12-10 14:15:00,56.79,56.81,56.75,56.8,9384.0,52.5322,52.5507,52.4952,52.5414,9384.0
2020-12-10 14:20:00,56.74,56.77,56.72,56.77,3183.0,52.4859,52.5137,52.4674,52.5137,3183.0
2020-12-10 14:25:00,56.78,56.82,56.74,56.77,2968.0,52.5229,52.5599,52.4859,52.5137,2968.0
2020-12-10 14:30:00,56.74,56.87,56.74,56.85,6122.0,52.4859,52.6062,52.4859,52.5877,6122.0
2020-12-10 14:35:00,56.84,56.93,56.84,56.91,5651.0,52.5784,52.6617,52.5784,52.6432,5651.0
2020-12-10 14:40:00,56.91,56.92,56.8,56.83,5863.0,52.6432,52.6524,52.5414,52.5692,5863.0
2020-12-10 14:45:00,56.83,56.84,56.77,56.8,5855.0,52.5692,52.5784,52.5137,52.5414,5855.0
2020-12-10 14:50:00,56.81,56.88,56.81,56.87,36414.0,52.5507,52.6154,52.5507,52.6062,36414.0
2020-12-10 14:55:00,56.85,56.92,56.8,56.85,5344.0,52.5877,52.6524,52.5414,52.5877,5344.0
2020-12-10 15:00:00,56.83,56.97,56.83,56.97,8567.0,52.5692,52.6987,52.5692,52.6987,8567.0
2020-12-10 15:05:00,56.98,57.05,56.94,56.99,7542.0,52.708,52.7727,52.6709,52.7172,7542.0
2020-12-10 15:10:00,57.0,57.12,57.0,57.12,10399.0,52.7265,52.8375,52.7265,52.8375,10399.0
2020-12-10 15:15:00,57.13,57.17,57.05,57.1,10126.0,52.8467,52.8837,52.7727,52.819,10126.0
2020-12-10 15:20:00,57.1,57.2,57.09,57.19,7680.0,52.819,52.9115,52.8097,52.9022,7680.0
2020-12-10 15:25:00,57.18,57.19,57.03,57.07,14277.0,52.893,52.9022,52.7542,52.7912,14277.0
2020-12-10 15:30:00,57.06,57.12,57.05,57.08,10058.0,52.782,52.8375,52.7727,52.8005,10058.0
2020-12-10 15:35:00,57.08,57.13,57.03,57.13,17025.0,52.8005,52.8467,52.7542,52.8467,17025.0
2020-12-10 15:40:00,57.11,57.17,57.07,57.1,14913.0,52.8282,52.8837,52.7912,52.819,14913.0
2020-12-10 15:45:00,57.11,57.18,57.04,57.05,17933.0,52.8282,52.893,52.7635,52.7727,17933.0
2020-12-10 15:50:00,57.03,57.2,57.03,57.16,30232.0,52.7542,52.9115,52.7542,52.8745,30232.0
2020-12-10 15:55:00,57.19,57.22,57.1,57.11,116837.0,52.9022,52.93,52.819,52.8282,116837.0
2020-12-11 09:30:00,56.62,56.83,56.46,56.77,29929.0,52.3749,52.5692,52.2269,52.5137,29929.0
2020-12-11 09:35:00,56.76,56.84,56.64,56.76,20404.0,52.5044,52.5784,52.3934,52.5044,20404.0
2020-12-11 09:40:00,56.78,56.78,56.61,56.67,38871.0,52.5229,52.5229,52.3657,52.4212,38871.0
2020-12-11 09:45:00,56.69,56.76,56.39,56.42,85384.0,52.4397,52.5044,52.1622,52.1899,85384.0
2020-12-11 09:50:00,56.39,56.55,56.32,56.55,37584.0,52.1622,52.3102,52.0974,52.3102,37584.0
2020-12-11 09:55:00,56.58,56.68,56.55,56.68,2652.0,52.3379,52.4304,52.3102,52.4304,2652.0
2020-12-11 10:00:00,56.68,56.8,56.68,56.75,5537.0,52.4304,52.5414,52.4304,52.4952,5537.0
2020-12-11 10:05:00,56.71,56.87,56.7,56.78,3297.0,52.4582,52.6062,52.4489,52.5229,3297.0
2020-12-11 10:10:00,56.79,56.79,56.62,56.71,13015.0,52.5322,52.5322,52.3749,52.4582,13015.0
2020-12-11 10:15:00,56.74,56.85,56.74,56.82,4276.0,52.4859,52.5877,52.4859,52.5599,4276.0
2020-12-11 10:20:00,56.81,56.87,56.75,56.85,3428.0,52.5507,52.6062,52.4952,52.5877,3428.0
2020-12-11 10:25:00,56.9,56.92,56.74,56.74,2464.0,52.6339,52.6524,52.4859,52.4859,2464.0
2020-12-11 10:30:00,56.75,56.78,56.72,56.75,3292.0,52.4952,52.5229,52.4674,52.4952,3292.0
2020-12-11 10:35:00,56.73,56.8,56.51,56.57,82354.0,52.4767,52.5414,52.2732,52.3287,82354.0
2020-12-11 10:40:00,56.57,56.58,56.37,56.37,23582.0,52.3287,52.3379,52.1437,52.1437,23582.0
2020-12-11 10:45:00,56.34,56.37,56.27,56.27,5558.0,52.1159,52.1437,52.0512,52.0512,5558.0
2020-12-11 10:50:00,56.25,56.3,56.22,56.29,5915.0,52.0327,52.0789,52.0049,52.0697,5915.0
2020-12-11 10:55:00,56.26,56.32,56.21,56.22,12764.0,52.0419,52.0974,51.9957,52.0049,12764.0
2020-12-11 11:00:00,56.22,56.24,56.05,56.14,34412.0,52.0049,52.0234,51.8477,51.9309,34412.0
2020-12-11 11:05:00,56.14,56.21,56.06,56.06,10079.0,51.9309,51.9957,51.8569,51.8569,10079.0
2020-12-11 11:10:00,56.07,56.1,55.9,56.02,15909.0,51.8662,51.8939,51.7089,51.8199,15909.0
2020-12-11 11:15:00,56.02,56.05,55.93,56.01,13843.0,51.8199,51.8477,51.7367,51.8107,13843.0
2020-12-11 11:20:00,55.97,55.98,55.82,55.82,17373.0,51.7737,51.7829,51.6349,51.6349,17373.0
2020-12-11 11:25:00,55.82,55.85,55.76,55.84,16536.0,51.6349,51.6627,51.5794,51.6534,16536.0
2020-12-11 11:30:00,55.83,55.84,55.73,55.73,16416.0,51.6442,51.6534,51.5517,51.5517,16416.0
2020-12-11 11:35:00,55.76,55.77,55.69,55.72,10120.0,51.5794,51.5887,51.5147,51.5424,10120.0
2020-12-11 11:40:00,55.72,55.75,55.63,55.63,8790.0,51.5424,51.5702,51.4592,51.4592,8790.0
2020-12-11 11:45:00,55.61,55.82,55.61,55.8,7630.0,51.4407,51.6349,51.4407,51.6164,7630.0
2020-12-11 11:50:00,55.81,55.95,55.81,55.88,9395.0,51.6257,51.7552,51.6257,51.6904,9395.0
2020-12-11 11:55:00,55.88,55.89,55.82,55.86,3803.0,51.6904,51.6997,51.6349,51.6719,3803.0
2020-12-11 12:00:00,55.87,55.87,55.75,55.76,7605.0,51.6812,51.6812,51.5702,51.5794,7605.0
2020-12-11 12:05:00,55.74,55.79,55.72,55.74,4009.0,51.5609,51.6072,51.5424,51.5609,4009.0
2020-12-11 12:10:00,55.77,55.77,55.58,55.59,5508.0,51.5887,51.5887,51.4129,51.4222,5508.0
2020-12-11 12:15:00,55.58,55.61,55.46,55.46,7139.0,51.4129,51.4407,51.3019,51.3019,7139.0
2020-12-11 12:20:00,55.46,55.58,55.45,55.58,7116.0,51.3019,51.4129,51.2927,51.4129,7116.0
2020-12-11 12:25:00,55.57,55.61,55.53,55.61,13542.0,51.4037,51.4407,51.3667,51.4407,13542.0
2020-12-11 12:30:00,55.61,55.63,55.58,55.59,4164.0,51.4407,51.4592,51.4129,51.4222,4164.0
2020-12-11 12:35:00,55.57,55.6,55.46,55.46,10655.0,51.4037,51.4314,51.3019,51.3019,10655.0
2020-12-11 12:40:00,55.45,55.57,55.45,55.55,10317.0,51.2927,51.4037,51.2927,51.3852,10317.0
2020-12-11 12:45:00,55.55,55.69,55.5,55.69,6156.0,51.3852,51.5147,51.3389,51.5147,6156.0
2020-12-11 12:50:00,55.69,55.76,55.66,55.74,7975.0,51.5147,51.5794,51.4869,51.5609,7975.0
2020-12-11 12:55:00,55.73,55.78,55.72,55.78,7359.0,51.5517,51.5979,51.5424,51.5979,7359.0
2020-12-11 13:00:00,55.8,55.89,55.71,55.86,3791.0,51.6164,51.6997,51.5332,51.6719,3791.0
2020-12-11 13:05:00,55.86,55.86,55.8,55.86,4224.0,51.6719,51.6719,51.6164,51.6719,4224.0
2020-12-11 13:10:00,55.85,55.95,55.84,55.92,3750.0,51.6627,51.7552,51.6534,51.7274,3750.0
2020-12-11 13:15:00,55.95,55.98,55.77,55.77,10158.0,51.7552,51.7829,51.5887,51.5887,10158.0
2020-12-11 13:20:00,55.74,55.82,55.69,55.82,7419.0,51.5609,51.6349,51.5147,51.6349,7419.0
2020-12-11 13:25:00,55.84,55.98,55.83,55.98,3563.0,51.6534,51.7829,51.6442,51.7829,3563.0
2020-12-11 13:30:00,55.98,56.08,55.96,56.08,5068.0,51.7829,51.8754,51.7644,51.8754,5068.0
2020-12-11 13:35:00,56.07,56.15,56.06,56.12,3265.0,51.8662,51.9402,51.8569,51.9124,3265.0
2020-12-11 13:40:00,56.13,56.13,56.02,56.02,6212.0,51.9217,51.9217,51.8199,51.8199,6212.0
2020-12-11 13:45:00,55.98,55.98,55.95,55.97,2131.0,51.7829,51.7829,51.7552,51.7737,2131.0
2020-12-11 13:50:00,55.92,56.04,55.92,56.04,2663.0,51.7274,51.8384,51.7274,51.8384,2663.0
2020-12-11 13:55:00,56.05,56.08,56.04,56.06,3935.0,51.8477,51.8754,51.8384,51.8569,3935.0
2020-12-11 14:00:00,56.07,56.07,55.99,56.01,4666.0,51.8662,51.8662,51.7922,51.8107,4666.0
2020-12-11 14:05:00,55.99,56.04,55.93,56.01,4415.0,51.7922,51.8384,51.7367,51.8107,4415.0
2020-12-11 14:10:00,56.01,56.05,55.99,56.03,2300.0,51.8107,51.8477,51.7922,51.8292,2300.0
2020-12-11 14:15:00,56.04,56.11,56.04,56.1,5648.0,51.8384,51.9032,51.8384,51.8939,5648.0
2020-12-11 14:20:00,56.1,56.15,56.06,56.15,1858.0,51.8939,51.9402,51.8569,51.9402,1858.0
2020-12-11 14:25:00,56.18,56.24,56.11,56.24,6033.0,51.9679,52.0234,51.9032,52.0234,6033.0
2020-12-11 14:30:00,56.27,56.38,56.25,56.37,6730.0,52.0512,52.1529,52.0327,52.1437,6730.0
2020-12-11 14:35:00,56.34,56.42,56.32,56.42,14438.0,52.1159,52.1899,52.0974,52.1899,14438.0
2020-12-11 14:40:00,56.44,56.46,56.39,56.42,19918.0,52.2084,52.2269,52.1622,52.1899,19918.0
2020-12-11 14:45:00,56.44,56.47,56.42,56.46,4884.0,52.2084,52.2362,52.1899,52.2269,4884.0
2020-12-11 14:50:00,56.47,56.47,56.39,56.4,3742.0,52.2362,52.2362,52.1622,52.1714,3742.0
2020-12-11 14:55:00,56.4,56.43,56.36,56.38,10205.0,52.1714,52.1992,52.1344,52.1529,10205.0
2020-12-11 15:00:00,56.37,56.4,56.31,56.31,2515.0,52.1437,52.1714,52.0882,52.0882,2515.0
2020-12-11 15:05:00,56.32,56.34,56.31,56.31,4800.0,52.0974,52.1159,52.0882,52.0882,4800.0
2020-12-11 15:10:00,56.31,56.42,56.31,56.41,5429.0,52.0882,52.1899,52.0882,52.1807,5429.0
2020-12-11 15:15:00,56.42,56.56,56.41,56.55,14849.0,52.1899,52.3194,52.1807,52.3102,14849.0
2020-12-11 15:20:00,56.55,56.55,56.48,56.51,5263.0,52.3102,52.3102,52.2454,52.2732,5263.0
2020-12-11 15:25:00,56.5,56.53,56.39,56.41,9786.0,52.2639,52.2917,52.1622,52.1807,9786.0
2020-12-11 15:30:00,56.41,56.46,56.39,56.4,12724.0,52.1807,52.2269,52.1622,52.1714,12724.0
2020-12-11 15:35:00,56.41,56.46,56.4,56.46,8537.0,52.1807,52.2269,52.1714,52.2269,8537.0
2020-12-11 15:40:00,56.46,56.57,56.46,56.48,10386.0,52.2269,52.3287,52.2269,52.2454,10386.0
2020-12-11 15:45:00,56.49,56.51,56.43,56.46,15646.0,52.2547,52.2732,52.1992,52.2269,15646.0
2020-12-11 15:50:00,56.46,56.58,56.46,56.57,31545.0,52.2269,52.3379,52.2269,52.3287,31545.0
2020-12-11 15:55:00,56.57,56.64,56.53,56.64,100211.0,52.3287,52.3934,52.2917,52.3934,100211.0
2020-12-14 09:30:00,57.29,57.42,56.96,56.98,61343.0,52.9947,53.115,52.6895,52.708,61343.0
2020-12-14 09:35:00,56.87,56.91,56.64,56.82,25156.0,52.6062,52.6432,52.3934,52.5599,25156.0
2020-12-14 09:40:00,56.82,56.86,56.68,56.81,6634.0,52.5599,52.5969,52.4304,52.5507,6634.0
2020-12-14 09:45:00,56.8,56.82,56.53,56.54,42058.0,52.5414,52.5599,52.2917,52.3009,42058.0
2020-12-14 09:50:00,56.57,56.57,56.28,56.28,18639.0,52.3287,52.3287,52.0604,52.0604,18639.0
2020-12-14 09:55:00,56.27,56.35,56.19,56.26,13640.0,52.0512,52.1252,51.9772,52.0419,13640.0
2020-12-14 10:00:00,56.23,56.23,56.08,56.13,10387.0,52.0142,52.0142,51.8754,51.9217,10387.0
2020-12-14 10:05:00,56.1,56.3,56.01,56.29,9602.0,51.8939,52.0789,51.8107,52.0697,9602.0
2020-12-14 10:10:00,56.28,56.33,56.23,56.31,7060.0,52.0604,52.1067,52.0142,52.0882,7060.0
2020-12-14 10:15:00,56.26,56.39,56.24,56.37,7044.0,52.0419,52.1622,52.0234,52.1437,7044.0
2020-12-14 10:20:00,56.37,56.43,56.26,56.36,15916.0,52.1437,52.1992,52.0419,52.1344,15916.0
2020-12-14 10:25:00,56.37,56.47,56.32,56.47,13981.0,52.1437,52.2362,52.0974,52.2362,13981.0
2020-12-14 10:30:00,56.47,56.47,56.19,56.39,11934.0,52.2362,52.2362,51.9772,52.1622,11934.0
2020-12-14 10:35:00,56.4,56.43,56.32,56.42,24595.0,52.1714,52.1992,52.0974,52.1899,24595.0
2020-12-14 10:40:00,56.4,56.46,56.38,56.46,28330.0,52.1714,52.2269,52.1529,52.2269,28330.0
2020-12-14 10:45:00,56.48,56.49,56.14,56.14,18948.0,52.2454,52.2547,51.9309,51.9309,18948.0
2020-12-14 10:50:00,56.13,56.14,56.02,56.09,8211.0,51.9217,51.9309,51.8199,51.8847,8211.0
2020-12-14 10:55:00,56.09,56.15,55.93,55.94,10064.0,51.8847,51.9402,51.7367,51.7459,10064.0
2020-12-14 11:00:00,55.95,56.04,55.92,56.03,12748.0,51.7552,51.8384,51.7274,51.8292,12748.0
2020-12-14 11:05:00,56.05,56.14,56.0,56.03,25167.0,51.8477,51.9309,51.8014,51.8292,25167.0
2020-12-14 11:10:00,56.0,56.23,56.0,56.22,16888.0,51.8014,52.0142,51.8014,52.0049,16888.0
2020-12-14 11:15:00,56.19,56.31,56.19,56.25,7636.0,51.9772,52.0882,51.9772,52.0327,7636.0
2020-12-14 11:20:00,56.26,56.26,56.17,56.21,4134.0,52.0419,52.0419,51.9587,51.9957,4134.0
2020-12-14 11:25:00,56.2,56.2,56.1,56.12,9824.0,51.9864,51.9864,51.8939,51.9124,9824.0
2020-12-14 11:30:00,56.14,56.16,56.03,56.08,9535.0,51.9309,51.9494,51.8292,51.8754,9535.0
2020-12-14 11:35:00,56.07,56.24,56.05,56.07,5581.0,51.8662,52.0234,51.8477,51.8662,5581.0
2020-12-14 11:40:00,56.09,56.14,56.07,56.12,4255.0,51.8847,51.9309,51.8662,51.9124,4255.0
2020-12-14 11:45:00,56.09,56.16,56.09,56.14,5726.0,51.8847,51.9494,51.8847,51.9309,5726.0
2020-12-14 11:50:00,56.16,56.2,56.13,56.19,3757.0,51.9494,51.9864,51.9217,51.9772,3757.0
2020-12-14 11:55:00,56.17,56.22,56.09,56.22,8901.0,51.9587,52.0049,51.8847,52.0049,8901.0
2020-12-14 12:00:00,56.24,56.33,56.24,56.33,5022.0,52.0234,52.1067,52.0234,52.1067,5022.0
2020-12-14 12:05:00,56.32,56.34,56.3,56.32,2977.0,52.0974,52.1159,52.0789,52.0974,2977.0
2020-12-14 12:10:00,56.32,56.43,56.31,56.36,22857.0,52.0974,52.1992,52.0882,52.1344,22857.0
2020-12-14 12:15:00,56.29,56.33,56.21,56.3,9463.0,52.0697,52.1067,51.9957,52.0789,9463.0
2020-12-14 12:20:00,56.3,56.4,56.22,56.36,118408.0,52.0789,52.1714,52.0049,52.1344,118408.0
2020-12-14 12:25:00,56.35,56.43,56.24,56.28,35897.0,52.1252,52.1992,52.0234,52.0604,35897.0
2020-12-14 12:30:00,56.29,56.37,56.29,56.36,5249.0,52.0697,52.1437,52.0697,52.1344,5249.0
2020-12-14 12:35:00,56.36,56.37,56.33,56.35,5274.0,52.1344,52.1437,52.1067,52.1252,5274.0
2020-12-14 12:40:00,56.35,56.35,56.2,56.21,5949.0,52.1252,52.1252,51.9864,51.9957,5949.0
2020-12-14 12:45:00,56.11,56.12,56.01,56.01,4703.0,51.9032,51.9124,51.8107,51.8107,4703.0
2020-12-14 12:50:00,56.05,56.09,56.0,56.08,7368.0,51.8477,51.8847,51.8014,51.8754,7368.0
2020-12-14 12:55:00,56.08,56.08,56.04,56.07,3578.0,51.8754,51.8754,51.8384,51.8662,3578.0
2020-12-14 13:00:00,56.05,56.14,56.02,56.1,3662.0,51.8477,51.9309,51.8199,51.8939,3662.0
2020-12-14 13:05:00,56.1,56.11,56.01,56.05,5733.0,51.8939,51.9032,51.8107,51.8477,5733.0
2020-12-14 13:10:00,56.04,56.11,56.03,56.05,4304.0,51.8384,51.9032,51.8292,51.8477,4304.0
2020-12-14 13:15:00,56.04,56.04,55.95,56.0,3076.0,51.8384,51.8384,51.7552,51.8014,3076.0
2020-12-14 13:20:00,55.99,55.99,55.82,55.82,5504.0,51.7922,51.7922,51.6349,51.6349,5504.0
2020-12-14 13:25:00,55.85,55.94,55.85,55.94,4383.0,51.6627,51.7459,51.6627,51.7459,4383.0
2020-12-14 13:30:00,55.92,56.02,55.91,56.02,5179.0,51.7274,51.8199,51.7182,51.8199,5179.0
2020-12-14 13:35:00,56.04,56.13,56.04,56.1,4758.0,51.8384,51.9217,51.8384,51.8939,4758.0
2020-12-14 13:40:00,56.09,56.13,56.06,56.06,2058.0,51.8847,51.9217,51.8569,51.8569,2058.0
2020-12-14 13:45:00,56.04,56.04,55.94,56.0,3752.0,51.8384,51.8384,51.7459,51.8014,3752.0
2020-12-14 13:50:00,55.97,56.02,55.95,56.01,5822.0,51.7737,51.8199,51.7552,51.8107,5822.0
2020-12-14 13:55:00,55.97,56.03,55.9,55.91,3445.0,51.7737,51.8292,51.7089,51.7182,3445.0
2020-12-14 14:00:00,55.93,55.95,55.89,55.9,5936.0,51.7367,51.7552,51.6997,51.7089,5936.0
2020-12-14 14:05:00,55.92,55.92,55.88,55.92,7711.0,51.7274,51.7274,51.6904,51.7274,7711.0
2020-12-14 14:10:00,55.94,55.94,55.83,55.83,5360.0,51.7459,51.7459,51.6442,51.6442,5360.0
2020-12-14 14:15:00,55.84,55.9,55.8,55.88,6290.0,51.6534,51.7089,51.6164,51.6904,6290.0
2020-12-14 14:20:00,55.86,55.86,55.79,55.8,7553.0,51.6719,51.6719,51.6072,51.6164,7553.0
2020-12-14 14:25:00,55.79,55.83,55.76,55.82,4260.0,51.6072,51.6442,51.5794,51.6349,4260.0
2020-12-14 14:30:00,55.82,55.82,55.77,55.81,6970.0,51.6349,51.6349,51.5887,51.6257,6970.0
2020-12-14 14:35:00,55.82,55.82,55.7,55.73,12524.0,51.6349,51.6349,51.5239,51.5517,12524.0
2020-12-14 14:40:00,55.72,55.77,55.72,55.77,8034.0,51.5424,51.5887,51.5424,51.5887,8034.0
2020-12-14 14:45:00,55.78,55.8,55.73,55.8,7405.0,51.5979,51.6164,51.5517,51.6164,7405.0
2020-12-14 14:50:00,55.8,55.87,55.78,55.87,5023.0,51.6164,51.6812,51.5979,51.6812,5023.0
2020-12-14 14:55:00,55.85,55.89,55.81,55.84,11082.0,51.6627,51.6997,51.6257,51.6534,11082.0
2020-12-14 15:00:00,55.83,55.84,55.78,55.84,10568.0,51.6442,51.6534,51.5979,51.6534,10568.0
2020-12-14 15:05:00,55.84,55.88,55.73,55.73,9928.0,51.6534,51.6904,51.5517,51.5517,9928.0
2020-12-14 15:10:00,55.73,55.77,55.69,55.74,13446.0,51.5517,51.5887,51.5147,51.5609,13446.0
2020-12-14 15:15:00,55.74,55.74,55.67,55.7,9551.0,51.5609,51.5609,51.4962,51.5239,9551.0
2020-12-14 15:20:00,55.69,55.71,55.66,55.69,10158.0,51.5147,51.5332,51.4869,51.5147,10158.0
2020-12-14 15:25:00,55.69,55.77,55.67,55.69,13867.0,51.5147,51.5887,51.4962,51.5147,13867.0
2020-12-14 15:30:00,55.67,55.68,55.48,55.5,19620.0,51.4962,51.5054,51.3204,51.3389,19620.0
2020-12-14 15:35:00,55.53,55.64,55.49,55.52,24938.0,51.3667,51.4684,51.3297,51.3574,24938.0
2020-12-14 15:40:00,55.52,55.61,55.51,55.56,17412.0,51.3574,51.4407,51.3482,51.3944,17412.0
2020-12-14 15:45:00,55.55,55.64,55.54,55.64,32054.0,51.3852,51.4684,51.3759,51.4684,32054.0
2020-12-14 15:50:00,55.63,55.78,55.59,55.77,28890.0,51.4592,51.5979,51.4222,51.5887,28890.0
2020-12-14 15:55:00,55.75,55.78,55.63,55.65,86317.0,51.5702,51.5979,51.4592,51.4777,86317.0
2020-12-15 09:30:00,56.52,56.55,55.99,56.13,34316.0,52.2824,52.3102,51.7922,51.9217,34316.0
2020-12-15 09:35:00,56.2,56.24,56.07,56.16,4625.0,51.9864,52.0234,51.8662,51.9494,4625.0
2020-12-15 09:40:00,56.25,56.4,56.11,56.11,6896.0,52.0327,52.1714,51.9032,51.9032,6896.0
2020-12-15 09:45:00,56.11,56.11,55.91,55.94,12223.0,51.9032,51.9032,51.7182,51.7459,12223.0
2020-12-15 09:50:00,55.97,56.06,55.95,55.99,3267.0,51.7737,51.8569,51.7552,51.7922,3267.0
2020-12-15 09:55:00,55.98,56.06,55.84,55.84,8796.0,51.7829,51.8569,51.6534,51.6534,8796.0
2020-12-15 10:00:00,55.89,56.03,55.79,55.96,9860.0,51.6997,51.8292,51.6072,51.7644,9860.0
2020-12-15 10:05:00,55.99,56.07,55.92,55.97,6973.0,51.7922,51.8662,51.7274,51.7737,6973.0
2020-12-15 10:10:00,55.99,56.13,55.99,56.1,10660.0,51.7922,51.9217,51.7922,51.8939,10660.0
2020-12-15 10:15:00,56.1,56.24,56.04,56.21,21377.0,51.8939,52.0234,51.8384,51.9957,21377.0
2020-12-15 10:20:00,56.2,56.2,56.03,56.12,57002.0,51.9864,51.9864,51.8292,51.9124,57002.0
2020-12-15 10:25:00,56.13,56.21,55.99,56.11,75122.0,51.9217,51.9957,51.7922,51.9032,75122.0
2020-12-15 10:30:00,56.1,56.12,55.88,55.93,13258.0,51.8939,51.9124,51.6904,51.7367,13258.0
2020-12-15 10:35:00,55.9,55.92,55.64,55.66,8623.0,51.7089,51.7274,51.4684,51.4869,8623.0
2020-12-15 10:40:00,55.68,55.74,55.64,55.66,10106.0,51.5054,51.5609,51.4684,51.4869,10106.0
2020-12-15 10:45:00,55.65,55.86,55.65,55.83,7280.0,51.4777,51.6719,51.4777,51.6442,7280.0
2020-12-15 10:50:00,55.82,55.92,55.82,55.88,3246.0,51.6349,51.7274,51.6349,51.6904,3246.0
2020-12-15 10:55:00,55.83,56.04,55.83,56.04,8517.0,51.6442,51.8384,51.6442,51.8384,8517.0
2020-12-15 11:00:00,56.01,56.04,55.92,55.97,3512.0,51.8107,51.8384,51.7274,51.7737,3512.0
2020-12-15 11:05:00,55.95,55.97,55.78,55.97,8177.0,51.7552,51.7737,51.5979,51.7737,8177.0
2020-12-15 11:10:00,55.99,56.19,55.99,56.16,4795.0,51.7922,51.9772,51.7922,51.9494,4795.0
2020-12-15 11:15:00,56.14,56.14,56.04,56.07,3104.0,51.9309,51.9309,51.8384,51.8662,3104.0
2020-12-15 11:20:00,56.08,56.18,56.04,56.14,4976.0,51.8754,51.9679,51.8384,51.9309,4976.0
2020-12-15 11:25:00,56.16,56.17,56.04,56.09,6090.0,51.9494,51.9587,51.8384,51.8847,6090.0
2020-12-15 11:30:00,56.1,56.16,56.06,56.16,4074.0,51.8939,51.9494,51.8569,51.9494,4074.0
2020-12-15 11:35:00,56.21,56.21,56.1,56.16,2428.0,51.9957,51.9957,51.8939,51.9494,2428.0
2020-12-15 11:40:00,56.19,56.27,56.19,56.26,4433.0,51.9772,52.0512,51.9772,52.0419,4433.0
2020-12-15 11:45:00,56.24,56.25,56.2,56.21,1816.0,52.0234,52.0327,51.9864,51.9957,1816.0
2020-12-15 11:50:00,56.23,56.24,56.1,56.1,3992.0,52.0142,52.0234,51.8939,51.8939,3992.0
2020-12-15 11:55:00,56.1,56.16,56.08,56.08,3276.0,51.8939,51.9494,51.8754,51.8754,3276.0
2020-12-15 12:00:00,56.1,56.18,56.1,56.17,2738.0,51.8939,51.9679,51.8939,51.9587,2738.0
2020-12-15 12:05:00,56.17,56.18,56.07,56.07,1449.0,51.9587,51.9679,51.8662,51.8662,1449.0
2020-12-15 12:10:00,56.1,56.18,56.1,56.18,2840.0,51.8939,51.9679,51.8939,51.9679,2840.0
2020-12-15 12:15:00,56.16,56.19,56.15,56.18,1709.0,51.9494,51.9772,51.9402,51.9679,1709.0
2020-12-15 12:20:00,56.16,56.21,56.14,56.15,3761.0,51.9494,51.9957,51.9309,51.9402,3761.0
2020-12-15 12:25:00,56.15,56.22,56.11,56.19,3651.0,51.9402,52.0049,51.9032,51.9772,3651.0
2020-12-15 12:30:00,56.19,56.26,56.19,56.22,4988.0,51.9772,52.0419,51.9772,52.0049,4988.0
2020-12-15 12:35:00,56.21,56.32,56.2,56.3,5564.0,51.9957,52.0974,51.9864,52.0789,5564.0
2020-12-15 12:40:00,56.3,56.34,56.22,56.34,1800.0,52.0789,52.1159,52.0049,52.1159,1800.0
2020-12-15 12:45:00,56.35,56.39,56.35,56.37,3801.0,52.1252,52.1622,52.1252,52.1437,3801.0
2020-12-15 12:50:00,56.37,56.42,56.37,56.4,2194.0,52.1437,52.1899,52.1437,52.1714,2194.0
2020-12-15 12:55:00,56.39,56.46,56.39,56.44,2838.0,52.1622,52.2269,52.1622,52.2084,2838.0
2020-12-15 13:00:00,56.45,56.47,56.41,56.41,1550.0,52.2177,52.2362,52.1807,52.1807,1550.0
2020-12-15 13:05:00,56.43,56.59,56.43,56.55,8339.0,52.1992,52.3472,52.1992,52.3102,8339.0
2020-12-15 13:10:00,56.57,56.57,56.46,56.54,2009.0,52.3287,52.3287,52.2269,52.3009,2009.0
2020-12-15 13:15:00,56.53,56.57,56.52,56.55,3199.0,52.2917,52.3287,52.2824,52.3102,3199.0
2020-12-15 13:20:00,56.58,56.59,56.51,56.51,4942.0,52.3379,52.3472,52.2732,52.2732,4942.0
2020-12-15 13:25:00,56.52,56.53,56.42,56.42,5571.0,52.2824,52.2917,52.1899,52.1899,5571.0
2020-12-15 13:30:00,56.43,56.54,56.43,56.54,5501.0,52.1992,52.3009,52.1992,52.3009,5501.0
2020-12-15 13:35:00,56.5,56.51,56.44,56.49,3466.0,52.2639,52.2732,52.2084,52.2547,3466.0
2020-12-15 13:40:00,56.5,56.64,56.49,56.62,10242.0,52.2639,52.3934,52.2547,52.3749,10242.0
2020-12-15 13:45:00,56.63,56.66,56.56,56.6,4304.0,52.3842,52.4119,52.3194,52.3564,4304.0
2020-12-15 13:50:00,56.6,56.68,56.54,56.66,4619.0,52.3564,52.4304,52.3009,52.4119,4619.0
2020-12-15 13:55:00,56.66,56.75,56.66,56.75,5859.0,52.4119,52.4952,52.4119,52.4952,5859.0
2020-12-15 14:00:00,56.73,56.73,56.63,56.65,5813.0,52.4767,52.4767,52.3842,52.4027,5813.0
2020-12-15 14:05:00,56.62,56.64,56.52,56.54,4171.0,52.3749,52.3934,52.2824,52.3009,4171.0
2020-12-15 14:10:00,56.51,56.6,56.5,56.6,4524.0,52.2732,52.3564,52.2639,52.3564,4524.0
2020-12-15 14:15:00,56.6,56.61,56.53,56.57,4056.0,52.3564,52.3657,52.2917,52.3287,4056.0
2020-12-15 14:20:00,56.55,56.58,56.54,56.58,3826.0,52.3102,52.3379,52.3009,52.3379,3826.0
2020-12-15 14:25:00,56.61,56.67,56.61,56.66,6543.0,52.3657,52.4212,52.3657,52.4119,6543.0
2020-12-15 14:30:00,56.67,56.72,56.65,56.65,4962.0,52.4212,52.4674,52.4027,52.4027,4962.0
2020-12-15 14:35:00,56.69,56.72,56.65,56.65,3361.0,52.4397,52.4674,52.4027,52.4027,3361.0
2020-12-15 14:40:00,56.69,56.77,56.69,56.73,5710.0,52.4397,52.5137,52.4397,52.4767,5710.0
2020-12-15 14:45:00,56.75,56.77,56.71,56.72,5058.0,52.4952,52.5137,52.4582,52.4674,5058.0
2020-12-15 14:50:00,56.7,56.73,56.67,56.69,6985.0,52.4489,52.4767,52.4212,52.4397,6985.0
2020-12-15 14:55:00,56.68,56.71,56.61,56.61,3294.0,52.4304,52.4582,52.3657,52.3657,3294.0
2020-12-15 15:00:00,56.6,56.66,56.57,56.57,5426.0,52.3564,52.4119,52.3287,52.3287,5426.0
2020-12-15 15:05:00,56.59,56.65,56.57,56.59,5932.0,52.3472,52.4027,52.3287,52.3472,5932.0
2020-12-15 15:10:00,56.61,56.61,56.52,56.58,7102.0,52.3657,52.3657,52.2824,52.3379,7102.0
2020-12-15 15:15:00,56.58,56.58,56.45,56.45,14093.0,52.3379,52.3379,52.2177,52.2177,14093.0
2020-12-15 15:20:00,56.45,56.45,56.37,56.41,12703.0,52.2177,52.2177,52.1437,52.1807,12703.0
2020-12-15 15:25:00,56.4,56.41,56.34,56.37,10927.0,52.1714,52.1807,52.1159,52.1437,10927.0
2020-12-15 15:30:00,56.37,56.37,56.3,56.36,32614.0,52.1437,52.1437,52.0789,52.1344,32614.0
2020-12-15 15:35:00,56.35,56.35,56.25,56.29,34730.0,52.1252,52.1252,52.0327,52.0697,34730.0
2020-12-15 15:40:00,56.29,56.43,56.22,56.43,25360.0,52.0697,52.1992,52.0049,52.1992,25360.0
2020-12-15 15:45:00,56.44,56.47,56.4,56.41,25958.0,52.2084,52.2362,52.1714,52.1807,25958.0
2020-12-15 15:50:00,56.41,56.45,56.34,56.4,26006.0,52.1807,52.2177,52.1159,52.1714,26006.0
2020-12-15 15:55:00,56.39,56.57,56.37,56.57,48888.0,52.1622,52.3287,52.1437,52.3287,48888.0
2020-12-16 09:30:00,56.51,56.54,56.27,56.39,19483.0,52.2732,52.3009,52.0512,52.1622,19483.0
2020-12-16 09:35:00,56.32,56.32,56.16,56.23,1734.0,52.0974,52.0974,51.9494,52.0142,1734.0
2020-12-16 09:40:00,56.29,56.37,56.2,56.29,6158.0,52.0697,52.1437,51.9864,52.0697,6158.0
2020-12-16 09:45:00,56.38,56.38,56.07,56.09,7407.0,52.1529,52.1529,51.8662,51.8847,7407.0
2020-12-16 09:50:00,56.09,56.11,55.98,56.0,25414.0,51.8847,51.9032,51.7829,51.8014,25414.0
2020-12-16 09:55:00,56.06,56.11,55.88,56.05,29533.0,51.8569,51.9032,51.6904,51.8477,29533.0
2020-12-16 10:00:00,56.1,56.16,55.99,56.05,8205.0,51.8939,51.9494,51.7922,51.8477,8205.0
2020-12-16 10:05:00,56.05,56.14,56.02,56.1,6764.0,51.8477,51.9309,51.8199,51.8939,6764.0
2020-12-16 10:10:00,56.06,56.09,55.97,56.02,4030.0,51.8569,51.8847,51.7737,51.8199,4030.0
2020-12-16 10:15:00,56.03,56.19,56.03,56.07,5225.0,51.8292,51.9772,51.8292,51.8662,5225.0
2020-12-16 10:20:00,56.06,56.13,56.05,56.09,5945.0,51.8569,51.9217,51.8477,51.8847,5945.0
2020-12-16 10:25:00,56.12,56.19,56.12,56.15,3464.0,51.9124,51.9772,51.9124,51.9402,3464.0
2020-12-16 10:30:00,56.17,56.17,56.1,56.13,6514.0,51.9587,51.9587,51.8939,51.9217,6514.0
2020-12-16 10:35:00,56.09,56.1,55.98,56.01,11750.0,51.8847,51.8939,51.7829,51.8107,11750.0
2020-12-16 10:40:00,56.02,56.02,55.88,55.92,14571.0,51.8199,51.8199,51.6904,51.7274,14571.0
2020-12-16 10:45:00,55.9,55.92,55.85,55.9,3420.0,51.7089,51.7274,51.6627,51.7089,3420.0
2020-12-16 10:50:00,55.89,55.93,55.86,55.86,4743.0,51.6997,51.7367,51.6719,51.6719,4743.0
2020-12-16 10:55:00,55.86,55.9,55.81,55.86,11272.0,51.6719,51.7089,51.6257,51.6719,11272.0
2020-12-16 11:00:00,55.85,55.92,55.78,55.91,10116.0,51.6627,51.7274,51.5979,51.7182,10116.0
2020-12-16 11:05:00,55.95,56.07,55.95,56.06,4730.0,51.7552,51.8662,51.7552,51.8569,4730.0
2020-12-16 11:10:00,56.08,56.09,56.01,56.08,3307.0,51.8754,51.8847,51.8107,51.8754,3307.0
2020-12-16 11:15:00,56.08,56.21,56.08,56.19,7513.0,51.8754,51.9957,51.8754,51.9772,7513.0
2020-12-16 11:20:00,56.17,56.32,56.16,56.26,4519.0,51.9587,52.0974,51.9494,52.0419,4519.0
2020-12-16 11:25:00,56.25,56.3,56.2,56.26,5111.0,52.0327,52.0789,51.9864,52.0419,5111.0
2020-12-16 11:30:00,56.27,56.29,56.18,56.21,4613.0,52.0512,52.0697,51.9679,51.9957,4613.0
2020-12-16 11:35:00,56.23,56.23,56.07,56.11,3120.0,52.0142,52.0142,51.8662,51.9032,3120.0
2020-12-16 11:40:00,56.12,56.25,56.11,56.23,3024.0,51.9124,52.0327,51.9032,52.0142,3024.0
2020-12-16 11:45:00,56.23,56.28,56.21,56.27,4865.0,52.0142,52.0604,51.9957,52.0512,4865.0
2020-12-16 11:50:00,56.26,56.31,56.23,56.29,4285.0,52.0419,52.0882,52.0142,52.0697,4285.0
2020-12-16 11:55:00,56.29,56.36,56.27,56.36,3775.0,52.0697,52.1344,52.0512,52.1344,3775.0
2020-12-16 12:00:00,56.38,56.4,56.31,56.32,4310.0,52.1529,52.1714,52.0882,52.0974,4310.0
2020-12-16 12:05:00,56.31,56.33,56.27,56.33,7042.0,52.0882,52.1067,52.0512,52.1067,7042.0
2020-12-16 12:10:00,56.33,56.39,56.27,56.34,28819.0,52.1067,52.1622,52.0512,52.1159,28819.0
2020-12-16 12:15:00,56.34,56.42,56.33,56.42,7625.0,52.1159,52.1899,52.1067,52.1899,7625.0
2020-12-16 12:20:00,56.42,56.43,56.33,56.34,5118.0,52.1899,52.1992,52.1067,52.1159,5118.0
2020-12-16 12:25:00,56.37,56.38,56.34,56.34,2114.0,52.1437,52.1529,52.1159,52.1159,2114.0
2020-12-16 12:30:00,56.34,56.44,56.31,56.43,3619.0,52.1159,52.2084,52.0882,52.1992,3619.0
2020-12-16 12:35:00,56.42,56.46,56.41,56.41,3046.0,52.1899,52.2269,52.1807,52.1807,3046.0
2020-12-16 12:40:00,56.4,56.42,56.3,56.3,1629.0,52.1714,52.1899,52.0789,52.0789,1629.0
2020-12-16 12:45:00,56.33,56.35,56.27,56.27,1802.0,52.1067,52.1252,52.0512,52.0512,1802.0
2020-12-16 12:50:00,56.29,56.32,56.27,56.28,4547.0,52.0697,52.0974,52.0512,52.0604,4547.0
2020-12-16 12:55:00,56.28,56.39,56.28,56.39,8275.0,52.0604,52.1622,52.0604,52.1622,8275.0
2020-12-16 13:00:00,56.4,56.43,56.38,56.39,5426.0,52.1714,52.1992,52.1529,52.1622,5426.0
2020-12-16 13:05:00,56.38,56.38,56.33,56.38,13941.0,52.1529,52.1529,52.1067,52.1529,13941.0
2020-12-16 13:10:00,56.34,56.37,56.34,56.37,2510.0,52.1159,52.1437,52.1159,52.1437,2510.0
2020-12-16 13:15:00,56.37,56.41,56.36,56.41,5120.0,52.1437,52.1807,52.1344,52.1807,5120.0
2020-12-16 13:20:00,56.42,56.44,56.4,56.4,8039.0,52.1899,52.2084,52.1714,52.1714,8039.0
2020-12-16 13:25:00,56.41,56.41,56.38,56.39,3789.0,52.1807,52.1807,52.1529,52.1622,3789.0
2020-12-16 13:30:00,56.37,56.47,56.37,56.45,9772.0,52.1437,52.2362,52.1437,52.2177,9772.0
2020-12-16 13:35:00,56.44,56.48,56.43,56.46,6053.0,52.2084,52.2454,52.1992,52.2269,6053.0
2020-12-16 13:40:00,56.48,56.48,56.42,56.47,4381.0,52.2454,52.2454,52.1899,52.2362,4381.0
2020-12-16 13:45:00,56.48,56.48,56.43,56.43,4283.0,52.2454,52.2454,52.1992,52.1992,4283.0
2020-12-16 13:50:00,56.43,56.48,56.43,56.47,3870.0,52.1992,52.2454,52.1992,52.2362,3870.0
2020-12-16 13:55:00,56.46,56.48,56.43,56.48,4135.0,52.2269,52.2454,52.1992,52.2454,4135.0
2020-12-16 14:00:00,56.5,56.54,56.31,56.37,6853.0,52.2639,52.3009,52.0882,52.1437,6853.0
2020-12-16 14:05:00,56.35,56.35,56.23,56.31,6070.0,52.1252,52.1252,52.0142,52.0882,6070.0
2020-12-16 14:10:00,56.25,56.27,56.17,56.18,4909.0,52.0327,52.0512,51.9587,51.9679,4909.0
2020-12-16 14:15:00,56.18,56.21,56.15,56.2,6319.0,51.9679,51.9957,51.9402,51.9864,6319.0
2020-12-16 14:20:00,56.19,56.25,56.15,56.25,8049.0,51.9772,52.0327,51.9402,52.0327,8049.0
2020-12-16 14:25:00,56.24,56.25,56.19,56.24,4716.0,52.0234,52.0327,51.9772,52.0234,4716.0
2020-12-16 14:30:00,56.23,56.29,56.22,56.28,3372.0,52.0142,52.0697,52.0049,52.0604,3372.0
2020-12-16 14:35:00,56.29,56.48,56.29,56.48,4708.0,52.0697,52.2454,52.0697,52.2454,4708.0
2020-12-16 14:40:00,56.48,56.48,56.41,56.42,8186.0,52.2454,52.2454,52.1807,52.1899,8186.0
2020-12-16 14:45:00,56.43,56.51,56.42,56.51,4985.0,52.1992,52.2732,52.1899,52.2732,4985.0
2020-12-16 14:50:00,56.5,56.58,56.46,56.53,8192.0,52.2639,52.3379,52.2269,52.2917,8192.0
2020-12-16 14:55:00,56.52,56.59,56.51,56.56,6354.0,52.2824,52.3472,52.2732,52.3194,6354.0
2020-12-16 15:00:00,56.55,56.59,56.53,56.59,6211.0,52.3102,52.3472,52.2917,52.3472,6211.0
2020-12-16 15:05:00,56.58,56.61,56.55,56.59,7258.0,52.3379,52.3657,52.3102,52.3472,7258.0
2020-12-16 15:10:00,56.57,56.63,56.53,56.59,13254.0,52.3287,52.3842,52.2917,52.3472,13254.0
2020-12-16 15:15:00,56.6,56.73,56.6,56.72,8671.0,52.3564,52.4767,52.3564,52.4674,8671.0
2020-12-16 15:20:00,56.71,56.72,56.64,56.71,6154.0,52.4582,52.4674,52.3934,52.4582,6154.0
2020-12-16 15:25:00,56.7,56.7,56.67,56.68,6120.0,52.4489,52.4489,52.4212,52.4304,6120.0
2020-12-16 15:30:00,56.68,56.77,56.67,56.71,8736.0,52.4304,52.5137,52.4212,52.4582,8736.0
2020-12-16 15:35:00,56.71,56.71,56.56,56.6,11360.0,52.4582,52.4582,52.3194,52.3564,11360.0
2020-12-16 15:40:00,56.6,56.63,56.56,56.56,10943.0,52.3564,52.3842,52.3194,52.3194,10943.0
2020-12-16 15:45:00,56.57,56.67,56.55,56.64,11012.0,52.3287,52.4212,52.3102,52.3934,11012.0
2020-12-16 15:50:00,56.63,56.64,56.48,56.5,23185.0,52.3842,52.3934,52.2454,52.2639,23185.0
2020-12-16 15:55:00,56.51,56.61,56.43,56.44,85065.0,52.2732,52.3657,52.1992,52.2084,85065.0
2020-12-17 09:30:00,56.97,57.03,56.49,56.49,99310.0,52.6987,52.7542,52.2547,52.2547,99310.0
2020-12-17 09:35:00,56.4,56.46,56.14,56.23,16897.0,52.1714,52.2269,51.9309,52.0142,16897.0
2020-12-17 09:40:00,56.28,56.4,55.85,55.85,18859.0,52.0604,52.1714,51.6627,51.6627,18859.0
2020-12-17 09:45:00,55.93,55.99,55.84,55.92,11018.0,51.7367,51.7922,51.6534,51.7274,11018.0
2020-12-17 09:50:00,55.92,56.1,55.88,56.02,11659.0,51.7274,51.8939,51.6904,51.8199,11659.0
2020-12-17 09:55:00,56.07,56.12,55.9,56.04,9958.0,51.8662,51.9124,51.7089,51.8384,9958.0
2020-12-17 10:00:00,56.0,56.27,56.0,56.08,11199.0,51.8014,52.0512,51.8014,51.8754,11199.0
2020-12-17 10:05:00,56.07,56.2,56.0,56.1,10196.0,51.8662,51.9864,51.8014,51.8939,10196.0
2020-12-17 10:10:00,56.12,56.15,55.93,55.96,25037.0,51.9124,51.9402,51.7367,51.7644,25037.0
2020-12-17 10:15:00,55.98,56.07,55.97,56.04,12538.0,51.7829,51.8662,51.7737,51.8384,12538.0
2020-12-17 10:20:00,56.06,56.06,55.86,55.88,11508.0,51.8569,51.8569,51.6719,51.6904,11508.0
2020-12-17 10:25:00,55.88,55.95,55.75,55.89,26191.0,51.6904,51.7552,51.5702,51.6997,26191.0
2020-12-17 10:30:00,55.86,55.93,55.8,55.86,10422.0,51.6719,51.7367,51.6164,51.6719,10422.0
2020-12-17 10:35:00,55.8,55.82,55.59,55.6,16129.0,51.6164,51.6349,51.4222,51.4314,16129.0
2020-12-17 10:40:00,55.64,55.68,55.54,55.57,11450.0,51.4684,51.5054,51.3759,51.4037,11450.0
2020-12-17 10:45:00,55.56,55.7,55.54,55.67,7003.0,51.3944,51.5239,51.3759,51.4962,7003.0
2020-12-17 10:50:00,55.63,55.67,55.45,55.48,6994.0,51.4592,51.4962,51.2927,51.3204,6994.0
2020-12-17 10:55:00,55.5,55.66,55.49,55.64,19330.0,51.3389,51.4869,51.3297,51.4684,19330.0
2020-12-17 11:00:00,55.65,55.66,55.52,55.55,7897.0,51.4777,51.4869,51.3574,51.3852,7897.0
2020-12-17 11:05:00,55.56,55.61,55.49,55.58,8664.0,51.3944,51.4407,51.3297,51.4129,8664.0
2020-12-17 11:10:00,55.58,55.76,55.57,55.7,6232.0,51.4129,51.5794,51.4037,51.5239,6232.0
2020-12-17 11:15:00,55.67,55.71,55.66,55.68,5204.0,51.4962,51.5332,51.4869,51.5054,5204.0
2020-12-17 11:20:00,55.66,55.67,55.58,55.62,9389.0,51.4869,51.4962,51.4129,51.4499,9389.0
2020-12-17 11:25:00,55.63,55.69,55.63,55.68,5575.0,51.4592,51.5147,51.4592,51.5054,5575.0
2020-12-17 11:30:00,55.67,55.75,55.61,55.75,13514.0,51.4962,51.5702,51.4407,51.5702,13514.0
2020-12-17 11:35:00,55.74,55.81,55.74,55.8,5404.0,51.5609,51.6257,51.5609,51.6164,5404.0
2020-12-17 11:40:00,55.79,55.82,55.71,55.75,8904.0,51.6072,51.6349,51.5332,51.5702,8904.0
2020-12-17 11:45:00,55.76,55.83,55.76,55.83,6875.0,51.5794,51.6442,51.5794,51.6442,6875.0
2020-12-17 11:50:00,55.84,55.89,55.77,55.81,24619.0,51.6534,51.6997,51.5887,51.6257,24619.0
2020-12-17 11:55:00,55.78,55.91,55.78,55.9,8766.0,51.5979,51.7182,51.5979,51.7089,8766.0
2020-12-17 12:00:00,55.93,55.97,55.78,55.78,14299.0,51.7367,51.7737,51.5979,51.5979,14299.0
2020-12-17 12:05:00,55.78,55.81,55.72,55.75,5060.0,51.5979,51.6257,51.5424,51.5702,5060.0
2020-12-17 12:10:00,55.77,55.77,55.64,55.64,7549.0,51.5887,51.5887,51.4684,51.4684,7549.0
2020-12-17 12:15:00,55.62,55.62,55.48,55.5,11050.0,51.4499,51.4499,51.3204,51.3389,11050.0
2020-12-17 12:20:00,55.48,55.53,55.44,55.45,9930.0,51.3204,51.3667,51.2834,51.2927,9930.0
2020-12-17 12:25:00,55.44,55.53,55.44,55.49,13848.0,51.2834,51.3667,51.2834,51.3297,13848.0
2020-12-17 12:30:00,55.48,55.6,55.48,55.57,13476.0,51.3204,51.4314,51.3204,51.4037,13476.0
2020-12-17 12:35:00,55.59,55.62,55.52,55.55,7148.0,51.4222,51.4499,51.3574,51.3852,7148.0
2020-12-17 12:40:00,55.54,55.57,55.52,55.57,4000.0,51.3759,51.4037,51.3574,51.4037,4000.0
2020-12-17 12:45:00,55.57,55.59,55.52,55.55,6796.0,51.4037,51.4222,51.3574,51.3852,6796.0
2020-12-17 12:50:00,55.53,55.54,55.5,55.54,5262.0,51.3667,51.3759,51.3389,51.3759,5262.0
2020-12-17 12:55:00,55.53,55.6,55.53,55.6,5210.0,51.3667,51.4314,51.3667,51.4314,5210.0
2020-12-17 13:00:00,55.61,55.64,55.59,55.64,4436.0,51.4407,51.4684,51.4222,51.4684,4436.0
2020-12-17 13:05:00,55.66,55.66,55.63,55.65,8617.0,51.4869,51.4869,51.4592,51.4777,8617.0
2020-12-17 13:10:00,55.64,55.68,55.6,55.61,2321.0,51.4684,51.5054,51.4314,51.4407,2321.0
2020-12-17 13:15:00,55.62,55.68,55.62,55.67,3281.0,51.4499,51.5054,51.4499,51.4962,3281.0
2020-12-17 13:20:00,55.66,55.69,55.62,55.62,2715.0,51.4869,51.5147,51.4499,51.4499,2715.0
2020-12-17 13:25:00,55.62,55.7,55.61,55.69,12216.0,51.4499,51.5239,51.4407,51.5147,12216.0
2020-12-17 13:30:00,55.69,55.7,55.67,55.69,8351.0,51.5147,51.5239,51.4962,51.5147,8351.0
2020-12-17 13:35:00,55.69,55.74,55.68,55.7,4642.0,51.5147,51.5609,51.5054,51.5239,4642.0
2020-12-17 13:40:00,55.7,55.7,55.61,55.64,3682.0,51.5239,51.5239,51.4407,51.4684,3682.0
2020-12-17 13:45:00,55.64,55.65,55.59,55.6,5435.0,51.4684,51.4777,51.4222,51.4314,5435.0
2020-12-17 13:50:00,55.59,55.6,55.51,55.59,4999.0,51.4222,51.4314,51.3482,51.4222,4999.0
2020-12-17 13:55:00,55.6,55.6,55.54,55.58,2530.0,51.4314,51.4314,51.3759,51.4129,2530.0
2020-12-17 14:00:00,55.57,55.59,55.46,55.55,36895.0,51.4037,51.4222,51.3019,51.3852,36895.0
2020-12-17 14:05:00,55.54,55.68,55.54,55.68,6248.0,51.3759,51.5054,51.3759,51.5054,6248.0
2020-12-17 14:10:00,55.66,55.66,55.59,55.59,4592.0,51.4869,51.4869,51.4222,51.4222,4592.0
2020-12-17 14:15:00,55.59,55.64,55.58,55.59,6709.0,51.4222,51.4684,51.4129,51.4222,6709.0
2020-12-17 14:20:00,55.6,55.62,55.56,55.56,5809.0,51.4314,51.4499,51.3944,51.3944,5809.0
2020-12-17 14:25:00,55.54,55.55,55.51,55.54,6170.0,51.3759,51.3852,51.3482,51.3759,6170.0
2020-12-17 14:30:00,55.55,55.58,55.52,55.54,4109.0,51.3852,51.4129,51.3574,51.3759,4109.0
2020-12-17 14:35:00,55.53,55.57,55.49,55.52,11914.0,51.3667,51.4037,51.3297,51.3574,11914.0
2020-12-17 14:40:00,55.52,55.54,55.51,55.54,4809.0,51.3574,51.3759,51.3482,51.3759,4809.0
2020-12-17 14:45:00,55.55,55.58,55.44,55.44,16006.0,51.3852,51.4129,51.2834,51.2834,16006.0
2020-12-17 14:50:00,55.44,55.48,55.4,55.46,9344.0,51.2834,51.3204,51.2464,51.3019,9344.0
2020-12-17 14:55:00,55.48,55.54,55.47,55.54,8450.0,51.3204,51.3759,51.3112,51.3759,8450.0
2020-12-17 15:00:00,55.54,55.55,55.49,55.49,7137.0,51.3759,51.3852,51.3297,51.3297,7137.0
2020-12-17 15:05:00,55.49,55.5,55.42,55.43,7741.0,51.3297,51.3389,51.2649,51.2742,7741.0
2020-12-17 15:10:00,55.42,55.48,55.41,55.46,19313.0,51.2649,51.3204,51.2557,51.3019,19313.0
2020-12-17 15:15:00,55.46,55.53,55.45,55.5,19792.0,51.3019,51.3667,51.2927,51.3389,19792.0
2020-12-17 15:20:00,55.51,55.53,55.49,55.53,17700.0,51.3482,51.3667,51.3297,51.3667,17700.0
2020-12-17 15:25:00,55.53,55.55,55.49,55.5,18172.0,51.3667,51.3852,51.3297,51.3389,18172.0
2020-12-17 15:30:00,55.51,55.54,55.47,55.49,16279.0,51.3482,51.3759,51.3112,51.3297,16279.0
2020-12-17 15:35:00,55.5,55.56,55.47,55.53,20730.0,51.3389,51.3944,51.3112,51.3667,20730.0
2020-12-17 15:40:00,55.52,55.55,55.49,55.51,29814.0,51.3574,51.3852,51.3297,51.3482,29814.0
2020-12-17 15:45:00,55.51,55.52,55.44,55.45,30394.0,51.3482,51.3574,51.2834,51.2927,30394.0
2020-12-17 15:50:00,55.43,55.52,55.43,55.46,61640.0,51.2742,51.3574,51.2742,51.3019,61640.0
2020-12-17 15:55:00,55.46,55.51,55.41,55.43,161468.0,51.3019,51.3482,51.2557,51.2742,161468.0
2020-12-18 09:30:00,55.46,55.46,55.27,55.44,201404.0,51.3019,51.3019,51.1262,51.2834,201404.0
2020-12-18 09:35:00,55.4,55.4,54.89,54.96,12988.0,51.2464,51.2464,50.7746,50.8394,12988.0
2020-12-18 09:40:00,54.97,55.3,54.88,55.06,6268.0,50.8486,51.1539,50.7654,50.9319,6268.0
2020-12-18 09:45:00,55.09,55.09,54.89,54.94,7391.0,50.9597,50.9597,50.7746,50.8209,7391.0
2020-12-18 09:50:00,54.91,54.91,54.71,54.74,13310.0,50.7931,50.7931,50.6081,50.6359,13310.0
2020-12-18 09:55:00,54.74,54.74,54.58,54.58,18248.0,50.6359,50.6359,50.4879,50.4879,18248.0
2020-12-18 10:00:00,54.57,54.59,54.42,54.48,42346.0,50.4786,50.4971,50.3399,50.3954,42346.0
2020-12-18 10:05:00,54.5,54.56,54.38,54.49,24105.0,50.4139,50.4694,50.3029,50.4046,24105.0
2020-12-18 10:10:00,54.48,54.57,54.33,54.48,20601.0,50.3954,50.4786,50.2566,50.3954,20601.0
2020-12-18 10:15:00,54.48,54.51,54.32,54.46,15491.0,50.3954,50.4231,50.2474,50.3769,15491.0
2020-12-18 10:20:00,54.43,54.43,54.29,54.33,16802.0,50.3491,50.3491,50.2196,50.2566,16802.0
2020-12-18 10:25:00,54.3,54.37,54.06,54.2,26571.0,50.2289,50.2936,50.0069,50.1364,26571.0
2020-12-18 10:30:00,54.2,54.23,54.0,54.01,29507.0,50.1364,50.1641,49.9514,49.9606,29507.0
2020-12-18 10:35:00,54.04,54.07,53.87,53.95,23981.0,49.9884,50.0161,49.8311,49.9051,23981.0
2020-12-18 10:40:00,53.93,53.93,53.8,53.82,20645.0,49.8866,49.8866,49.7664,49.7849,20645.0
2020-12-18 10:45:00,53.83,53.92,53.8,53.81,21126.0,49.7941,49.8774,49.7664,49.7756,21126.0
2020-12-18 10:50:00,53.81,53.93,53.8,53.92,10903.0,49.7756,49.8866,49.7664,49.8774,10903.0
2020-12-18 10:55:00,53.92,54.15,53.92,54.15,8808.0,49.8774,50.0901,49.8774,50.0901,8808.0
2020-12-18 11:00:00,54.18,54.2,54.11,54.11,9327.0,50.1179,50.1364,50.0531,50.0531,9327.0
2020-12-18 11:05:00,54.12,54.13,54.02,54.09,18350.0,50.0624,50.0716,49.9699,50.0346,18350.0
2020-12-18 11:10:00,54.1,54.17,53.95,53.98,7873.0,50.0439,50.1086,49.9051,49.9329,7873.0
2020-12-18 11:15:00,53.97,54.06,53.89,54.04,13875.0,49.9236,50.0069,49.8496,49.9884,13875.0
2020-12-18 11:20:00,54.06,54.1,54.03,54.1,11960.0,50.0069,50.0439,49.9791,50.0439,11960.0
2020-12-18 11:25:00,54.13,54.16,54.05,54.06,7184.0,50.0716,50.0994,49.9976,50.0069,7184.0
2020-12-18 11:30:00,54.07,54.13,54.06,54.06,5522.0,50.0161,50.0716,50.0069,50.0069,5522.0
2020-12-18 11:35:00,54.01,54.05,53.97,53.97,7229.0,49.9606,49.9976,49.9236,49.9236,7229.0
2020-12-18 11:40:00,53.96,53.97,53.87,53.9,9355.0,49.9144,49.9236,49.8311,49.8589,9355.0
2020-12-18 11:45:00,53.93,53.93,53.81,53.87,6129.0,49.8866,49.8866,49.7756,49.8311,6129.0
2020-12-18 11:50:00,53.87,53.92,53.87,53.9,4641.0,49.8311,49.8774,49.8311,49.8589,4641.0
2020-12-18 11:55:00,53.89,53.96,53.86,53.87,6164.0,49.8496,49.9144,49.8219,49.8311,6164.0
2020-12-18 12:00:00,53.86,53.93,53.85,53.93,7091.0,49.8219,49.8866,49.8126,49.8866,7091.0
2020-12-18 12:05:00,53.92,53.92,53.79,53.83,24477.0,49.8774,49.8774,49.7571,49.7941,24477.0
2020-12-18 12:10:00,53.84,53.86,53.79,53.79,13363.0,49.8034,49.8219,49.7571,49.7571,13363.0
2020-12-18 12:15:00,53.8,53.95,53.8,53.9,9253.0,49.7664,49.9051,49.7664,49.8589,9253.0
2020-12-18 12:20:00,53.91,53.91,53.82,53.85,8317.0,49.8681,49.8681,49.7849,49.8126,8317.0
2020-12-18 12:25:00,53.85,53.91,53.85,53.91,9160.0,49.8126,49.8681,49.8126,49.8681,9160.0
2020-12-18 12:30:00,53.91,54.03,53.88,54.03,22139.0,49.8681,49.9791,49.8404,49.9791,22139.0
2020-12-18 12:35:00,54.02,54.12,54.01,54.09,13150.0,49.9699,50.0624,49.9606,50.0346,13150.0
2020-12-18 12:40:00,54.09,54.12,54.07,54.08,3963.0,50.0346,50.0624,50.0161,50.0254,3963.0
2020-12-18 12:45:00,54.07,54.07,53.86,53.86,17640.0,50.0161,50.0161,49.8219,49.8219,17640.0
2020-12-18 12:50:00,53.88,53.93,53.87,53.91,10701.0,49.8404,49.8866,49.8311,49.8681,10701.0
2020-12-18 12:55:00,53.91,53.98,53.89,53.95,11460.0,49.8681,49.9329,49.8496,49.9051,11460.0
2020-12-18 13:00:00,53.94,53.94,53.88,53.94,15245.0,49.8959,49.8959,49.8404,49.8959,15245.0
2020-12-18 13:05:00,53.94,53.94,53.9,53.93,4478.0,49.8959,49.8959,49.8589,49.8866,4478.0
2020-12-18 13:10:00,53.92,53.97,53.9,53.95,4225.0,49.8774,49.9236,49.8589,49.9051,4225.0
2020-12-18 13:15:00,53.96,54.05,53.95,54.04,7917.0,49.9144,49.9976,49.9051,49.9884,7917.0
2020-12-18 13:20:00,54.04,54.04,53.96,54.0,13912.0,49.9884,49.9884,49.9144,49.9514,13912.0
2020-12-18 13:25:00,54.0,54.08,53.99,54.06,7439.0,49.9514,50.0254,49.9421,50.0069,7439.0
2020-12-18 13:30:00,54.05,54.07,53.96,53.98,8910.0,49.9976,50.0161,49.9144,49.9329,8910.0
2020-12-18 13:35:00,53.99,54.01,53.94,53.96,9736.0,49.9421,49.9606,49.8959,49.9144,9736.0
2020-12-18 13:40:00,53.96,53.99,53.92,53.97,7726.0,49.9144,49.9421,49.8774,49.9236,7726.0
2020-12-18 13:45:00,53.97,54.01,53.96,53.98,9211.0,49.9236,49.9606,49.9144,49.9329,9211.0
2020-12-18 13:50:00,53.98,54.01,53.94,53.96,10289.0,49.9329,49.9606,49.8959,49.9144,10289.0
2020-12-18 13:55:00,53.96,54.0,53.92,54.0,8610.0,49.9144,49.9514,49.8774,49.9514,8610.0
2020-12-18 14:00:00,53.99,53.99,53.74,53.75,25832.0,49.9421,49.9421,49.7109,49.7201,25832.0
2020-12-18 14:05:00,53.77,53.9,53.75,53.86,10479.0,49.7386,49.8589,49.7201,49.8219,10479.0
2020-12-18 14:10:00,53.85,53.9,53.81,53.89,9333.0,49.8126,49.8589,49.7756,49.8496,9333.0
2020-12-18 14:15:00,53.88,53.9,53.82,53.84,8744.0,49.8404,49.8589,49.7849,49.8034,8744.0
2020-12-18 14:20:00,53.83,53.85,53.73,53.75,12468.0,49.7941,49.8126,49.7016,49.7201,12468.0
2020-12-18 14:25:00,53.76,53.87,53.73,53.86,9927.0,49.7294,49.8311,49.7016,49.8219,9927.0
2020-12-18 14:30:00,53.85,53.89,53.81,53.82,18030.0,49.8126,49.8496,49.7756,49.7849,18030.0
2020-12-18 14:35:00,53.81,53.88,53.79,53.88,11712.0,49.7756,49.8404,49.7571,49.8404,11712.0
2020-12-18 14:40:00,53.87,53.96,53.86,53.89,16181.0,49.8311,49.9144,49.8219,49.8496,16181.0
2020-12-18 14:45:00,53.9,54.0,53.88,53.96,18235.0,49.8589,49.9514,49.8404,49.9144,18235.0
2020-12-18 14:50:00,53.95,53.96,53.85,53.87,12762.0,49.9051,49.9144,49.8126,49.8311,12762.0
2020-12-18 14:55:00,53.86,53.86,53.76,53.83,18575.0,49.8219,49.8219,49.7294,49.7941,18575.0
2020-12-18 15:00:00,53.83,53.86,53.82,53.85,15894.0,49.7941,49.8219,49.7849,49.8126,15894.0
2020-12-18 15:05:00,53.85,53.93,53.85,53.88,10754.0,49.8126,49.8866,49.8126,49.8404,10754.0
2020-12-18 15:10:00,53.88,53.88,53.78,53.83,18887.0,49.8404,49.8404,49.7479,49.7941,18887.0
2020-12-18 15:15:00,53.84,53.92,53.84,53.88,16303.0,49.8034,49.8774,49.8034,49.8404,16303.0
2020-12-18 15:20:00,53.88,53.89,53.74,53.79,16445.0,49.8404,49.8496,49.7109,49.7571,16445.0
2020-12-18 15:25:00,53.77,53.85,53.74,53.85,20640.0,49.7386,49.8126,49.7109,49.8126,20640.0
2020-12-18 15:30:00,53.85,53.92,53.83,53.9,27437.0,49.8126,49.8774,49.7941,49.8589,27437.0
2020-12-18 15:35:00,53.91,53.91,53.81,53.84,31643.0,49.8681,49.8681,49.7756,49.8034,31643.0
2020-12-18 15:40:00,53.85,53.89,53.8,53.88,68862.0,49.8126,49.8496,49.7664,49.8404,68862.0
2020-12-18 15:45:00,53.89,54.0,53.89,54.0,74640.0,49.8496,49.9514,49.8496,49.9514,74640.0
2020-12-18 15:50:00,54.01,54.03,53.83,53.96,72285.0,49.9606,49.9791,49.7941,49.9144,72285.0
2020-12-18 15:55:00,53.96,54.09,53.85,53.93,208427.0,49.9144,50.0346,49.8126,49.8866,208427.0
2020-12-21 09:30:00,53.0,53.38,52.77,53.36,56573.0,49.0263,49.3779,48.8136,49.3594,56573.0
2020-12-21 09:35:00,53.32,53.5,53.28,53.35,26839.0,49.3224,49.4889,49.2854,49.3501,26839.0
2020-12-21 09:40:00,53.39,53.7,53.33,53.45,12348.0,49.3871,49.6739,49.3316,49.4426,12348.0
2020-12-21 09:45:00,53.42,53.57,53.39,53.45,15503.0,49.4149,49.5536,49.3871,49.4426,15503.0
2020-12-21 09:50:00,53.51,53.83,53.51,53.55,15857.0,49.4981,49.7941,49.4981,49.5351,15857.0
2020-12-21 09:55:00,53.58,53.74,53.58,53.62,29102.0,49.5629,49.7109,49.5629,49.5999,29102.0
2020-12-21 10:00:00,53.59,53.66,53.2,53.24,14892.0,49.5721,49.6369,49.2114,49.2484,14892.0
2020-12-21 10:05:00,53.23,53.38,53.14,53.38,8634.0,49.2391,49.3779,49.1559,49.3779,8634.0
2020-12-21 10:10:00,53.37,53.54,53.32,53.32,8942.0,49.3686,49.5259,49.3224,49.3224,8942.0
2020-12-21 10:15:00,53.27,53.56,53.25,53.39,12452.0,49.2761,49.5444,49.2576,49.3871,12452.0
2020-12-21 10:20:00,53.36,53.47,53.24,53.42,8998.0,49.3594,49.4611,49.2484,49.4149,8998.0
2020-12-21 10:25:00,53.38,53.47,53.35,53.35,12388.0,49.3779,49.4611,49.3501,49.3501,12388.0
2020-12-21 10:30:00,53.33,53.37,53.17,53.3,15878.0,49.3316,49.3686,49.1836,49.3039,15878.0
2020-12-21 10:35:00,53.34,53.52,53.33,53.51,6615.0,49.3409,49.5074,49.3316,49.4981,6615.0
2020-12-21 10:40:00,53.48,53.61,53.45,53.55,9617.0,49.4704,49.5906,49.4426,49.5351,9617.0
2020-12-21 10:45:00,53.58,53.72,53.53,53.68,8408.0,49.5629,49.6924,49.5166,49.6554,8408.0
2020-12-21 10:50:00,53.71,53.8,53.69,53.77,16951.0,49.6831,49.7664,49.6646,49.7386,16951.0
2020-12-21 10:55:00,53.77,53.83,53.75,53.79,8935.0,49.7386,49.7941,49.7201,49.7571,8935.0
2020-12-21 11:00:00,53.75,53.9,53.74,53.85,9856.0,49.7201,49.8589,49.7109,49.8126,9856.0
2020-12-21 11:05:00,53.86,53.9,53.82,53.88,4124.0,49.8219,49.8589,49.7849,49.8404,4124.0
2020-12-21 11:10:00,53.87,53.87,53.79,53.86,4458.0,49.8311,49.8311,49.7571,49.8219,4458.0
2020-12-21 11:15:00,53.87,53.87,53.73,53.75,7808.0,49.8311,49.8311,49.7016,49.7201,7808.0
2020-12-21 11:20:00,53.74,53.83,53.73,53.83,3292.0,49.7109,49.7941,49.7016,49.7941,3292.0
2020-12-21 11:25:00,53.82,54.02,53.77,53.88,25080.0,49.7849,49.9699,49.7386,49.8404,25080.0
2020-12-21 11:30:00,53.89,53.93,53.82,53.82,4149.0,49.8496,49.8866,49.7849,49.7849,4149.0
2020-12-21 11:35:00,53.84,53.84,53.7,53.72,5117.0,49.8034,49.8034,49.6739,49.6924,5117.0
2020-12-21 11:40:00,53.73,53.76,53.68,53.7,2849.0,49.7016,49.7294,49.6554,49.6739,2849.0
2020-12-21 11:45:00,53.73,53.74,53.7,53.72,3724.0,49.7016,49.7109,49.6739,49.6924,3724.0
2020-12-21 11:50:00,53.72,53.84,53.71,53.8,4472.0,49.6924,49.8034,49.6831,49.7664,4472.0
2020-12-21 11:55:00,53.79,53.82,53.73,53.82,2500.0,49.7571,49.7849,49.7016,49.7849,2500.0
2020-12-21 12:00:00,53.85,53.87,53.8,53.83,3885.0,49.8126,49.8311,49.7664,49.7941,3885.0
2020-12-21 12:05:00,53.84,53.84,53.8,53.82,2369.0,49.8034,49.8034,49.7664,49.7849,2369.0
2020-12-21 12:10:00,53.83,53.85,53.73,53.73,4552.0,49.7941,49.8126,49.7016,49.7016,4552.0
2020-12-21 12:15:00,53.76,53.79,53.69,53.76,5093.0,49.7294,49.7571,49.6646,49.7294,5093.0
2020-12-21 12:20:00,53.73,53.81,53.73,53.78,4230.0,49.7016,49.7756,49.7016,49.7479,4230.0
2020-12-21 12:25:00,53.78,53.82,53.76,53.82,5791.0,49.7479,49.7849,49.7294,49.7849,5791.0
2020-12-21 12:30:00,53.84,53.92,53.84,53.91,3907.0,49.8034,49.8774,49.8034,49.8681,3907.0
2020-12-21 12:35:00,53.92,53.94,53.86,53.87,4293.0,49.8774,49.8959,49.8219,49.8311,4293.0
2020-12-21 12:40:00,53.88,53.92,53.86,53.88,2415.0,49.8404,49.8774,49.8219,49.8404,2415.0
2020-12-21 12:45:00,53.88,53.95,53.88,53.94,2706.0,49.8404,49.9051,49.8404,49.8959,2706.0
2020-12-21 12:50:00,53.94,54.0,53.91,53.98,3575.0,49.8959,49.9514,49.8681,49.9329,3575.0
2020-12-21 12:55:00,54.01,54.04,53.97,53.98,3275.0,49.9606,49.9884,49.9236,49.9329,3275.0
2020-12-21 13:00:00,53.97,54.06,53.97,54.03,6147.0,49.9236,50.0069,49.9236,49.9791,6147.0
2020-12-21 13:05:00,53.99,54.05,53.98,54.04,9115.0,49.9421,49.9976,49.9329,49.9884,9115.0
2020-12-21 13:10:00,54.04,54.04,53.97,53.97,2651.0,49.9884,49.9884,49.9236,49.9236,2651.0
2020-12-21 13:15:00,54.0,54.06,53.99,54.03,7376.0,49.9514,50.0069,49.9421,49.9791,7376.0
2020-12-21 13:20:00,54.03,54.03,53.93,54.03,10248.0,49.9791,49.9791,49.8866,49.9791,10248.0
2020-12-21 13:25:00,54.03,54.07,54.0,54.02,14951.0,49.9791,50.0161,49.9514,49.9699,14951.0
2020-12-21 13:30:00,54.0,54.15,54.0,54.03,6528.0,49.9514,50.0901,49.9514,49.9791,6528.0
2020-12-21 13:35:00,54.03,54.03,53.86,53.87,26263.0,49.9791,49.9791,49.8219,49.8311,26263.0
2020-12-21 13:40:00,53.91,54.02,53.91,54.02,3155.0,49.8681,49.9699,49.8681,49.9699,3155.0
2020-12-21 13:45:00,54.02,54.05,53.97,53.98,6232.0,49.9699,49.9976,49.9236,49.9329,6232.0
2020-12-21 13:50:00,53.98,53.98,53.91,53.95,5555.0,49.9329,49.9329,49.8681,49.9051,5555.0
2020-12-21 13:55:00,53.96,53.98,53.89,53.91,7827.0,49.9144,49.9329,49.8496,49.8681,7827.0
2020-12-21 14:00:00,53.91,53.99,53.88,53.92,6197.0,49.8681,49.9421,49.8404,49.8774,6197.0
2020-12-21 14:05:00,53.93,54.01,53.92,54.01,3774.0,49.8866,49.9606,49.8774,49.9606,3774.0
2020-12-21 14:10:00,54.02,54.13,54.0,54.08,15751.0,49.9699,50.0716,49.9514,50.0254,15751.0
2020-12-21 14:15:00,54.12,54.13,54.08,54.1,3429.0,50.0624,50.0716,50.0254,50.0439,3429.0
2020-12-21 14:20:00,54.09,54.18,54.08,54.18,10076.0,50.0346,50.1179,50.0254,50.1179,10076.0
2020-12-21 14:25:00,54.17,54.2,54.15,54.16,13977.0,50.1086,50.1364,50.0901,50.0994,13977.0
2020-12-21 14:30:00,54.14,54.22,54.12,54.14,9217.0,50.0809,50.1549,50.0624,50.0809,9217.0
2020-12-21 14:35:00,54.15,54.23,54.12,54.18,4864.0,50.0901,50.1641,50.0624,50.1179,4864.0
2020-12-21 14:40:00,54.18,54.18,54.06,54.06,5754.0,50.1179,50.1179,50.0069,50.0069,5754.0
2020-12-21 14:45:00,54.09,54.12,54.04,54.04,4356.0,50.0346,50.0624,49.9884,49.9884,4356.0
2020-12-21 14:50:00,54.06,54.12,54.03,54.05,5215.0,50.0069,50.0624,49.9791,49.9976,5215.0
2020-12-21 14:55:00,54.08,54.11,54.05,54.05,15652.0,50.0254,50.0531,49.9976,49.9976,15652.0
2020-12-21 15:00:00,54.04,54.06,53.98,54.05,5676.0,49.9884,50.0069,49.9329,49.9976,5676.0
2020-12-21 15:05:00,54.05,54.05,53.94,53.95,10702.0,49.9976,49.9976,49.8959,49.9051,10702.0
2020-12-21 15:10:00,53.95,54.02,53.91,54.02,4674.0,49.9051,49.9699,49.8681,49.9699,4674.0
2020-12-21 15:15:00,54.04,54.06,54.01,54.04,6790.0,49.9884,50.0069,49.9606,49.9884,6790.0
2020-12-21 15:20:00,54.05,54.05,53.98,54.0,4781.0,49.9976,49.9976,49.9329,49.9514,4781.0
2020-12-21 15:25:00,54.0,54.1,53.99,54.1,11287.0,49.9514,50.0439,49.9421,50.0439,11287.0
2020-12-21 15:30:00,54.08,54.08,53.87,53.87,9560.0,50.0254,50.0254,49.8311,49.8311,9560.0
2020-12-21 15:35:00,53.87,53.97,53.83,53.97,12107.0,49.8311,49.9236,49.7941,49.9236,12107.0
2020-12-21 15:40:00,53.98,54.01,53.89,53.92,13082.0,49.9329,49.9606,49.8496,49.8774,13082.0
2020-12-21 15:45:00,53.93,54.01,53.9,53.98,12592.0,49.8866,49.9606,49.8589,49.9329,12592.0
2020-12-21 15:50:00,53.93,54.04,53.91,54.04,21292.0,49.8866,49.9884,49.8681,49.9884,21292.0
2020-12-21 15:55:00,54.03,54.18,54.03,54.13,64578.0,49.9791,50.1179,49.9791,50.0716,64578.0
2020-12-22 09:30:00,54.21,54.39,53.68,53.78,45468.0,50.1456,50.3121,49.6554,49.7479,45468.0
2020-12-22 09:35:00,53.61,53.61,53.43,53.59,7735.0,49.5906,49.5906,49.4241,49.5721,7735.0
2020-12-22 09:40:00,53.58,53.81,53.51,53.73,4296.0,49.5629,49.7756,49.4981,49.7016,4296.0
2020-12-22 09:45:00,53.76,53.79,53.56,53.56,7579.0,49.7294,49.7571,49.5444,49.5444,7579.0
2020-12-22 09:50:00,53.57,53.61,53.45,53.53,5021.0,49.5536,49.5906,49.4426,49.5166,5021.0
2020-12-22 09:55:00,53.55,53.55,53.27,53.36,24909.0,49.5351,49.5351,49.2761,49.3594,24909.0
2020-12-22 10:00:00,53.37,53.4,53.29,53.36,12790.0,49.3686,49.3964,49.2946,49.3594,12790.0
2020-12-22 10:05:00,53.34,53.6,53.31,53.52,9351.0,49.3409,49.5814,49.3131,49.5074,9351.0
2020-12-22 10:10:00,53.54,53.57,53.3,53.38,18084.0,49.5259,49.5536,49.3039,49.3779,18084.0
2020-12-22 10:15:00,53.38,53.62,53.37,53.62,9696.0,49.3779,49.5999,49.3686,49.5999,9696.0
2020-12-22 10:20:00,53.61,53.65,53.58,53.6,9168.0,49.5906,49.6276,49.5629,49.5814,9168.0
2020-12-22 10:25:00,53.6,53.69,53.53,53.69,7644.0,49.5814,49.6646,49.5166,49.6646,7644.0
2020-12-22 10:30:00,53.69,53.72,53.57,53.6,11895.0,49.6646,49.6924,49.5536,49.5814,11895.0
2020-12-22 10:35:00,53.57,53.57,53.46,53.52,9234.0,49.5536,49.5536,49.4519,49.5074,9234.0
2020-12-22 10:40:00,53.51,53.57,53.42,53.5,17925.0,49.4981,49.5536,49.4149,49.4889,17925.0
2020-12-22 10:45:00,53.45,53.46,53.26,53.27,6280.0,49.4426,49.4519,49.2669,49.2761,6280.0
2020-12-22 10:50:00,53.31,53.31,53.22,53.22,5075.0,49.3131,49.3131,49.2299,49.2299,5075.0
2020-12-22 10:55:00,53.25,53.25,53.1,53.1,10522.0,49.2576,49.2576,49.1189,49.1189,10522.0
2020-12-22 11:00:00,53.13,53.3,53.13,53.25,27402.0,49.1466,49.3039,49.1466,49.2576,27402.0
2020-12-22 11:05:00,53.28,53.3,53.19,53.27,10021.0,49.2854,49.3039,49.2021,49.2761,10021.0
2020-12-22 11:10:00,53.23,53.28,53.18,53.19,11252.0,49.2391,49.2854,49.1929,49.2021,11252.0
2020-12-22 11:15:00,53.23,53.23,53.14,53.16,18920.0,49.2391,49.2391,49.1559,49.1744,18920.0
2020-12-22 11:20:00,53.14,53.17,53.02,53.04,32486.0,49.1559,49.1836,49.0448,49.0634,32486.0
2020-12-22 11:25:00,53.01,53.05,52.91,52.95,24258.0,49.0356,49.0726,48.9431,48.9801,24258.0
2020-12-22 11:30:00,52.97,53.06,52.91,53.04,13962.0,48.9986,49.0819,48.9431,49.0634,13962.0
2020-12-22 11:35:00,53.01,53.04,52.97,52.98,6425.0,49.0356,49.0634,48.9986,49.0078,6425.0
2020-12-22 11:40:00,52.98,53.04,52.97,53.0,7871.0,49.0078,49.0634,48.9986,49.0263,7871.0
2020-12-22 11:45:00,53.0,53.04,52.92,53.0,13116.0,49.0263,49.0634,48.9523,49.0263,13116.0
2020-12-22 11:50:00,52.99,53.07,52.89,53.05,16549.0,49.0171,49.0911,48.9246,49.0726,16549.0
2020-12-22 11:55:00,53.06,53.07,52.99,53.0,7085.0,49.0819,49.0911,49.0171,49.0263,7085.0
2020-12-22 12:00:00,52.97,53.02,52.87,52.87,9190.0,48.9986,49.0448,48.9061,48.9061,9190.0
2020-12-22 12:05:00,52.87,52.93,52.8,52.86,13843.0,48.9061,48.9616,48.8413,48.8968,13843.0
2020-12-22 12:10:00,52.85,52.88,52.81,52.86,6737.0,48.8876,48.9153,48.8506,48.8968,6737.0
2020-12-22 12:15:00,52.85,52.89,52.84,52.87,2895.0,48.8876,48.9246,48.8783,48.9061,2895.0
2020-12-22 12:20:00,52.86,52.96,52.84,52.96,5520.0,48.8968,48.9893,48.8783,48.9893,5520.0
2020-12-22 12:25:00,52.96,52.99,52.89,52.9,5240.0,48.9893,49.0171,48.9246,48.9338,5240.0
2020-12-22 12:30:00,52.9,52.97,52.89,52.96,7792.0,48.9338,48.9986,48.9246,48.9893,7792.0
2020-12-22 12:35:00,52.96,53.02,52.95,53.01,4156.0,48.9893,49.0448,48.9801,49.0356,4156.0
2020-12-22 12:40:00,53.0,53.09,52.98,53.08,6593.0,49.0263,49.1096,49.0078,49.1004,6593.0
2020-12-22 12:45:00,53.06,53.12,53.05,53.09,16612.0,49.0819,49.1374,49.0726,49.1096,16612.0
2020-12-22 12:50:00,53.08,53.09,53.01,53.02,27059.0,49.1004,49.1096,49.0356,49.0448,27059.0
2020-12-22 12:55:00,53.03,53.06,52.95,53.0,13849.0,49.0541,49.0819,48.9801,49.0263,13849.0
2020-12-22 13:00:00,53.02,53.03,52.9,52.9,6470.0,49.0448,49.0541,48.9338,48.9338,6470.0
2020-12-22 13:05:00,52.9,52.94,52.85,52.93,6555.0,48.9338,48.9708,48.8876,48.9616,6555.0
2020-12-22 13:10:00,52.94,53.07,52.94,53.04,9501.0,48.9708,49.0911,48.9708,49.0634,9501.0
2020-12-22 13:15:00,53.05,53.09,53.0,53.0,14817.0,49.0726,49.1096,49.0263,49.0263,14817.0
2020-12-22 13:20:00,53.01,53.09,53.0,53.05,13780.0,49.0356,49.1096,49.0263,49.0726,13780.0
2020-12-22 13:25:00,53.04,53.09,52.97,52.97,36013.0,49.0634,49.1096,48.9986,48.9986,36013.0
2020-12-22 13:30:00,52.98,53.04,52.94,53.02,8275.0,49.0078,49.0634,48.9708,49.0448,8275.0
2020-12-22 13:35:00,53.02,53.08,53.02,53.04,13499.0,49.0448,49.1004,49.0448,49.0634,13499.0
2020-12-22 13:40:00,53.03,53.04,52.98,52.99,16516.0,49.0541,49.0634,49.0078,49.0171,16516.0
2020-12-22 13:45:00,53.0,53.14,52.99,53.14,30006.0,49.0263,49.1559,49.0171,49.1559,30006.0
2020-12-22 13:50:00,53.14,53.23,53.13,53.18,6687.0,49.1559,49.2391,49.1466,49.1929,6687.0
2020-12-22 13:55:00,53.19,53.2,53.16,53.17,3883.0,49.2021,49.2114,49.1744,49.1836,3883.0
2020-12-22 14:00:00,53.17,53.18,53.07,53.12,7769.0,49.1836,49.1929,49.0911,49.1374,7769.0
2020-12-22 14:05:00,53.12,53.12,53.05,53.07,2625.0,49.1374,49.1374,49.0726,49.0911,2625.0
2020-12-22 14:10:00,53.06,53.08,53.02,53.07,3420.0,49.0819,49.1004,49.0448,49.0911,3420.0
2020-12-22 14:15:00,53.08,53.1,53.04,53.05,2507.0,49.1004,49.1189,49.0634,49.0726,2507.0
2020-12-22 14:20:00,53.06,53.12,53.05,53.12,3701.0,49.0819,49.1374,49.0726,49.1374,3701.0
2020-12-22 14:25:00,53.12,53.12,53.05,53.08,5471.0,49.1374,49.1374,49.0726,49.1004,5471.0
2020-12-22 14:30:00,53.09,53.11,53.07,53.1,2633.0,49.1096,49.1281,49.0911,49.1189,2633.0
2020-12-22 14:35:00,53.12,53.12,53.08,53.1,6968.0,49.1374,49.1374,49.1004,49.1189,6968.0
2020-12-22 14:40:00,53.08,53.1,53.03,53.09,6720.0,49.1004,49.1189,49.0541,49.1096,6720.0
2020-12-22 14:45:00,53.09,53.1,53.06,53.07,6232.0,49.1096,49.1189,49.0819,49.0911,6232.0
2020-12-22 14:50:00,53.07,53.1,53.05,53.08,12888.0,49.0911,49.1189,49.0726,49.1004,12888.0
2020-12-22 14:55:00,53.08,53.13,53.04,53.13,9947.0,49.1004,49.1466,49.0634,49.1466,9947.0
2020-12-22 15:00:00,53.15,53.18,53.13,53.14,8518.0,49.1651,49.1929,49.1466,49.1559,8518.0
2020-12-22 15:05:00,53.16,53.16,53.08,53.08,6548.0,49.1744,49.1744,49.1004,49.1004,6548.0
2020-12-22 15:10:00,53.07,53.07,53.01,53.02,7456.0,49.0911,49.0911,49.0356,49.0448,7456.0
2020-12-22 15:15:00,53.02,53.03,52.95,52.96,10650.0,49.0448,49.0541,48.9801,48.9893,10650.0
2020-12-22 15:20:00,52.96,53.0,52.95,52.97,8677.0,48.9893,49.0263,48.9801,48.9986,8677.0
2020-12-22 15:25:00,52.97,52.99,52.94,52.96,5616.0,48.9986,49.0171,48.9708,48.9893,5616.0
2020-12-22 15:30:00,52.96,53.01,52.93,52.96,14433.0,48.9893,49.0356,48.9616,48.9893,14433.0
2020-12-22 15:35:00,52.96,53.0,52.94,52.97,12677.0,48.9893,49.0263,48.9708,48.9986,12677.0
2020-12-22 15:40:00,52.97,53.02,52.97,53.01,21582.0,48.9986,49.0448,48.9986,49.0356,21582.0
2020-12-22 15:45:00,53.0,53.08,52.99,52.99,23063.0,49.0263,49.1004,49.0171,49.0171,23063.0
2020-12-22 15:50:00,53.0,53.05,52.97,53.03,31322.0,49.0263,49.0726,48.9986,49.0541,31322.0
2020-12-22 15:55:00,53.02,53.1,52.97,53.09,99289.0,49.0448,49.1189,48.9986,49.1096,99289.0
2020-12-23 09:30:00,53.36,53.54,53.25,53.48,47639.0,49.3594,49.5259,49.2576,49.4704,47639.0
2020-12-23 09:35:00,53.53,53.55,53.42,53.48,16248.0,49.5166,49.5351,49.4149,49.4704,16248.0
2020-12-23 09:40:00,53.46,53.51,53.34,53.34,9885.0,49.4519,49.4981,49.3409,49.3409,9885.0
2020-12-23 09:45:00,53.39,53.55,53.26,53.51,16959.0,49.3871,49.5351,49.2669,49.4981,16959.0
2020-12-23 09:50:00,53.51,53.53,53.32,53.46,18027.0,49.4981,49.5166,49.3224,49.4519,18027.0
2020-12-23 09:55:00,53.47,53.47,53.26,53.35,14000.0,49.4611,49.4611,49.2669,49.3501,14000.0
2020-12-23 10:00:00,53.35,53.44,53.19,53.19,22323.0,49.3501,49.4334,49.2021,49.2021,22323.0
2020-12-23 10:05:00,53.2,53.31,53.06,53.06,27473.0,49.2114,49.3131,49.0819,49.0819,27473.0
2020-12-23 10:10:00,53.08,53.08,52.89,52.89,20200.0,49.1004,49.1004,48.9246,48.9246,20200.0
2020-12-23 10:15:00,52.9,52.9,52.75,52.77,15516.0,48.9338,48.9338,48.7951,48.8136,15516.0
2020-12-23 10:20:00,52.73,52.74,52.64,52.69,10463.0,48.7766,48.7858,48.6933,48.7396,10463.0
2020-12-23 10:25:00,52.72,52.88,52.69,52.8,16865.0,48.7673,48.9153,48.7396,48.8413,16865.0
2020-12-23 10:30:00,52.81,52.91,52.74,52.74,12888.0,48.8506,48.9431,48.7858,48.7858,12888.0
2020-12-23 10:35:00,52.76,52.81,52.65,52.67,18515.0,48.8043,48.8506,48.7026,48.7211,18515.0
2020-12-23 10:40:00,52.68,52.75,52.65,52.75,10853.0,48.7303,48.7951,48.7026,48.7951,10853.0
2020-12-23 10:45:00,52.75,52.82,52.72,52.79,14976.0,48.7951,48.8598,48.7673,48.8321,14976.0
2020-12-23 10:50:00,52.8,52.93,52.8,52.9,8137.0,48.8413,48.9616,48.8413,48.9338,8137.0
2020-12-23 10:55:00,52.93,52.96,52.83,52.88,8171.0,48.9616,48.9893,48.8691,48.9153,8171.0
2020-12-23 11:00:00,52.88,52.92,52.85,52.9,9720.0,48.9153,48.9523,48.8876,48.9338,9720.0
2020-12-23 11:05:00,52.9,52.97,52.87,52.91,12079.0,48.9338,48.9986,48.9061,48.9431,12079.0
2020-12-23 11:10:00,52.9,53.03,52.9,53.03,10184.0,48.9338,49.0541,48.9338,49.0541,10184.0
2020-12-23 11:15:00,53.01,53.03,52.9,52.92,6860.0,49.0356,49.0541,48.9338,48.9523,6860.0
2020-12-23 11:20:00,52.93,53.0,52.9,52.99,12175.0,48.9616,49.0263,48.9338,49.0171,12175.0
2020-12-23 11:25:00,52.97,52.97,52.84,52.85,10985.0,48.9986,48.9986,48.8783,48.8876,10985.0
2020-12-23 11:30:00,52.87,52.87,52.75,52.77,6533.0,48.9061,48.9061,48.7951,48.8136,6533.0
2020-12-23 11:35:00,52.78,52.81,52.72,52.72,12294.0,48.8228,48.8506,48.7673,48.7673,12294.0
2020-12-23 11:40:00,52.73,52.77,52.64,52.66,14240.0,48.7766,48.8136,48.6933,48.7118,14240.0
2020-12-23 11:45:00,52.68,52.76,52.67,52.73,7599.0,48.7303,48.8043,48.7211,48.7766,7599.0
2020-12-23 11:50:00,52.75,52.75,52.6,52.6,13492.0,48.7951,48.7951,48.6563,48.6563,13492.0
2020-12-23 11:55:00,52.63,52.65,52.56,52.58,10480.0,48.6841,48.7026,48.6193,48.6378,10480.0
2020-12-23 12:00:00,52.61,52.67,52.6,52.67,8777.0,48.6656,48.7211,48.6563,48.7211,8777.0
2020-12-23 12:05:00,52.66,52.69,52.6,52.61,9935.0,48.7118,48.7396,48.6563,48.6656,9935.0
2020-12-23 12:10:00,52.6,52.63,52.59,52.63,4114.0,48.6563,48.6841,48.6471,48.6841,4114.0
2020-12-23 12:15:00,52.64,52.71,52.62,52.65,9180.0,48.6933,48.7581,48.6748,48.7026,9180.0
2020-12-23 12:20:00,52.63,52.65,52.56,52.56,8388.0,48.6841,48.7026,48.6193,48.6193,8388.0
2020-12-23 12:25:00,52.57,52.57,52.44,52.44,19576.0,48.6286,48.6286,48.5083,48.5083,19576.0
2020-12-23 12:30:00,52.47,52.56,52.43,52.49,15460.0,48.5361,48.6193,48.4991,48.5546,15460.0
2020-12-23 12:35:00,52.52,52.65,52.51,52.65,9026.0,48.5823,48.7026,48.5731,48.7026,9026.0
2020-12-23 12:40:00,52.61,52.67,52.61,52.66,3671.0,48.6656,48.7211,48.6656,48.7118,3671.0
2020-12-23 12:45:00,52.65,52.71,52.64,52.71,5582.0,48.7026,48.7581,48.6933,48.7581,5582.0
2020-12-23 12:50:00,52.73,52.79,52.72,52.74,9174.0,48.7766,48.8321,48.7673,48.7858,9174.0
2020-12-23 12:55:00,52.74,52.76,52.71,52.72,5677.0,48.7858,48.8043,48.7581,48.7673,5677.0
2020-12-23 13:00:00,52.71,52.76,52.71,52.76,2762.0,48.7581,48.8043,48.7581,48.8043,2762.0
2020-12-23 13:05:00,52.75,52.78,52.7,52.71,9677.0,48.7951,48.8228,48.7488,48.7581,9677.0
2020-12-23 13:10:00,52.76,52.76,52.65,52.67,16037.0,48.8043,48.8043,48.7026,48.7211,16037.0
2020-12-23 13:15:00,52.68,52.71,52.64,52.68,8999.0,48.7303,48.7581,48.6933,48.7303,8999.0
2020-12-23 13:20:00,52.68,52.7,52.66,52.68,10263.0,48.7303,48.7488,48.7118,48.7303,10263.0
2020-12-23 13:25:00,52.67,52.71,52.64,52.69,6864.0,48.7211,48.7581,48.6933,48.7396,6864.0
2020-12-23 13:30:00,52.69,52.7,52.64,52.67,7080.0,48.7396,48.7488,48.6933,48.7211,7080.0
2020-12-23 13:35:00,52.67,52.69,52.58,52.63,11163.0,48.7211,48.7396,48.6378,48.6841,11163.0
2020-12-23 13:40:00,52.63,52.7,52.61,52.7,5733.0,48.6841,48.7488,48.6656,48.7488,5733.0
2020-12-23 13:45:00,52.69,52.71,52.58,52.64,10543.0,48.7396,48.7581,48.6378,48.6933,10543.0
2020-12-23 13:50:00,52.65,52.65,52.58,52.58,6681.0,48.7026,48.7026,48.6378,48.6378,6681.0
2020-12-23 13:55:00,52.57,52.61,52.57,52.61,8379.0,48.6286,48.6656,48.6286,48.6656,8379.0
2020-12-23 14:00:00,52.61,52.64,52.58,52.58,2850.0,48.6656,48.6933,48.6378,48.6378,2850.0
2020-12-23 14:05:00,52.59,52.63,52.59,52.62,2793.0,48.6471,48.6841,48.6471,48.6748,2793.0
2020-12-23 14:10:00,52.62,52.65,52.58,52.65,5438.0,48.6748,48.7026,48.6378,48.7026,5438.0
2020-12-23 14:15:00,52.66,52.66,52.61,52.61,5046.0,48.7118,48.7118,48.6656,48.6656,5046.0
2020-12-23 14:20:00,52.57,52.6,52.55,52.6,6483.0,48.6286,48.6563,48.6101,48.6563,6483.0
2020-12-23 14:25:00,52.6,52.66,52.59,52.6,7806.0,48.6563,48.7118,48.6471,48.6563,7806.0
2020-12-23 14:30:00,52.62,52.62,52.57,52.59,8203.0,48.6748,48.6748,48.6286,48.6471,8203.0
2020-12-23 14:35:00,52.57,52.62,52.56,52.56,5259.0,48.6286,48.6748,48.6193,48.6193,5259.0
2020-12-23 14:40:00,52.57,52.65,52.56,52.65,13241.0,48.6286,48.7026,48.6193,48.7026,13241.0
2020-12-23 14:45:00,52.66,52.67,52.62,52.67,3850.0,48.7118,48.7211,48.6748,48.7211,3850.0
2020-12-23 14:50:00,52.64,52.65,52.6,52.61,6991.0,48.6933,48.7026,48.6563,48.6656,6991.0
2020-12-23 14:55:00,52.61,52.65,52.59,52.6,6438.0,48.6656,48.7026,48.6471,48.6563,6438.0
2020-12-23 15:00:00,52.59,52.61,52.56,52.6,5989.0,48.6471,48.6656,48.6193,48.6563,5989.0
2020-12-23 15:05:00,52.61,52.64,52.58,52.64,5654.0,48.6656,48.6933,48.6378,48.6933,5654.0
2020-12-23 15:10:00,52.62,52.74,52.62,52.72,6888.0,48.6748,48.7858,48.6748,48.7673,6888.0
2020-12-23 15:15:00,52.73,52.76,52.71,52.72,13850.0,48.7766,48.8043,48.7581,48.7673,13850.0
2020-12-23 15:20:00,52.71,52.71,52.63,52.63,12191.0,48.7581,48.7581,48.6841,48.6841,12191.0
2020-12-23 15:25:00,52.61,52.66,52.56,52.59,15375.0,48.6656,48.7118,48.6193,48.6471,15375.0
2020-12-23 15:30:00,52.6,52.65,52.57,52.58,23370.0,48.6563,48.7026,48.6286,48.6378,23370.0
2020-12-23 15:35:00,52.58,52.77,52.57,52.77,22675.0,48.6378,48.8136,48.6286,48.8136,22675.0
2020-12-23 15:40:00,52.78,52.83,52.77,52.82,29227.0,48.8228,48.8691,48.8136,48.8598,29227.0
2020-12-23 15:45:00,52.81,52.82,52.68,52.71,32179.0,48.8506,48.8598,48.7303,48.7581,32179.0
2020-12-23 15:50:00,52.7,52.7,52.47,52.57,47286.0,48.7488,48.7488,48.5361,48.6286,47286.0
2020-12-23 15:55:00,52.56,52.7,52.52,52.55,108918.0,48.6193,48.7488,48.5823,48.6101,108918.0
2020-12-24 09:30:00,52.94,52.96,52.65,52.72,28041.0,48.9708,48.9893,48.7026,48.7673,28041.0
2020-12-24 09:35:00,52.6,52.6,52.34,52.34,5802.0,48.6563,48.6563,48.4158,48.4158,5802.0
2020-12-24 09:40:00,52.33,52.33,52.06,52.1,11700.0,48.4066,48.4066,48.1568,48.1938,11700.0
2020-12-24 09:45:00,52.06,52.18,52.01,52.13,14121.0,48.1568,48.2678,48.1106,48.2216,14121.0
2020-12-24 09:50:00,52.16,52.2,52.01,52.12,16951.0,48.2493,48.2863,48.1106,48.2123,16951.0
2020-12-24 09:55:00,52.1,52.25,52.1,52.19,8058.0,48.1938,48.3326,48.1938,48.2771,8058.0
2020-12-24 10:00:00,52.22,52.22,52.01,52.05,6364.0,48.3048,48.3048,48.1106,48.1476,6364.0
2020-12-24 10:05:00,52.05,52.15,52.03,52.1,2742.0,48.1476,48.2401,48.1291,48.1938,2742.0
2020-12-24 10:10:00,52.08,52.23,52.06,52.23,3582.0,48.1753,48.3141,48.1568,48.3141,3582.0
2020-12-24 10:15:00,52.2,52.27,52.19,52.22,5007.0,48.2863,48.3511,48.2771,48.3048,5007.0
2020-12-24 10:20:00,52.22,52.22,52.09,52.11,3315.0,48.3048,48.3048,48.1846,48.2031,3315.0
2020-12-24 10:25:00,52.12,52.15,52.05,52.08,5063.0,48.2123,48.2401,48.1476,48.1753,5063.0
2020-12-24 10:30:00,52.05,52.13,52.02,52.12,8818.0,48.1476,48.2216,48.1198,48.2123,8818.0
2020-12-24 10:35:00,52.1,52.11,52.04,52.1,3551.0,48.1938,48.2031,48.1383,48.1938,3551.0
2020-12-24 10:40:00,52.1,52.26,52.1,52.23,7664.0,48.1938,48.3418,48.1938,48.3141,7664.0
2020-12-24 10:45:00,52.21,52.23,52.15,52.23,2462.0,48.2956,48.3141,48.2401,48.3141,2462.0
2020-12-24 10:50:00,52.25,52.36,52.24,52.35,4461.0,48.3326,48.4343,48.3233,48.4251,4461.0
2020-12-24 10:55:00,52.36,52.49,52.35,52.46,14624.0,48.4343,48.5546,48.4251,48.5268,14624.0
2020-12-24 11:00:00,52.43,52.43,52.3,52.38,15667.0,48.4991,48.4991,48.3788,48.4528,15667.0
2020-12-24 11:05:00,52.38,52.48,52.37,52.41,3905.0,48.4528,48.5453,48.4436,48.4806,3905.0
2020-12-24 11:10:00,52.41,52.42,52.34,52.34,9671.0,48.4806,48.4898,48.4158,48.4158,9671.0
2020-12-24 11:15:00,52.34,52.34,52.2,52.2,6350.0,48.4158,48.4158,48.2863,48.2863,6350.0
2020-12-24 11:20:00,52.21,52.31,52.21,52.3,8129.0,48.2956,48.3881,48.2956,48.3788,8129.0
2020-12-24 11:25:00,52.3,52.31,52.2,52.2,5100.0,48.3788,48.3881,48.2863,48.2863,5100.0
2020-12-24 11:30:00,52.22,52.23,52.16,52.21,10275.0,48.3048,48.3141,48.2493,48.2956,10275.0
2020-12-24 11:35:00,52.24,52.24,52.12,52.13,8396.0,48.3233,48.3233,48.2123,48.2216,8396.0
2020-12-24 11:40:00,52.12,52.19,52.12,52.15,5050.0,48.2123,48.2771,48.2123,48.2401,5050.0
2020-12-24 11:45:00,52.14,52.24,52.14,52.21,9177.0,48.2308,48.3233,48.2308,48.2956,9177.0
2020-12-24 11:50:00,52.2,52.24,52.18,52.24,6940.0,48.2863,48.3233,48.2678,48.3233,6940.0
2020-12-24 11:55:00,52.24,52.24,52.21,52.22,3045.0,48.3233,48.3233,48.2956,48.3048,3045.0
2020-12-24 12:00:00,52.21,52.25,52.15,52.15,9292.0,48.2956,48.3326,48.2401,48.2401,9292.0
2020-12-24 12:05:00,52.13,52.17,52.11,52.15,10364.0,48.2216,48.2586,48.2031,48.2401,10364.0
2020-12-24 12:10:00,52.15,52.19,52.14,52.18,2878.0,48.2401,48.2771,48.2308,48.2678,2878.0
2020-12-24 12:15:00,52.18,52.21,52.17,52.2,6815.0,48.2678,48.2956,48.2586,48.2863,6815.0
2020-12-24 12:20:00,52.21,52.22,52.16,52.19,8247.0,48.2956,48.3048,48.2493,48.2771,8247.0
2020-12-24 12:25:00,52.2,52.24,52.14,52.23,10524.0,48.2863,48.3233,48.2308,48.3141,10524.0
2020-12-24 12:30:00,52.25,52.29,52.24,52.26,18049.0,48.3326,48.3696,48.3233,48.3418,18049.0
2020-12-24 12:35:00,52.28,52.3,52.24,52.24,15140.0,48.3603,48.3788,48.3233,48.3233,15140.0
2020-12-24 12:40:00,52.22,52.29,52.2,52.29,13380.0,48.3048,48.3696,48.2863,48.3696,13380.0
2020-12-24 12:45:00,52.27,52.37,52.26,52.37,14868.0,48.3511,48.4436,48.3418,48.4436,14868.0
2020-12-24 12:50:00,52.38,52.43,52.35,52.38,19772.0,48.4528,48.4991,48.4251,48.4528,19772.0
2020-12-24 12:55:00,52.39,52.45,52.31,52.44,38356.0,48.4621,48.5176,48.3881,48.5083,38356.0
2020-12-28 09:30:00,52.6,52.99,52.41,52.45,59405.0,48.6563,49.0171,48.4806,48.5176,59405.0
2020-12-28 09:35:00,52.45,52.5,52.12,52.23,54622.0,48.5176,48.5638,48.2123,48.3141,54622.0
2020-12-28 09:40:00,52.18,52.51,52.18,52.51,19230.0,48.2678,48.5731,48.2678,48.5731,19230.0
2020-12-28 09:45:00,52.54,52.77,52.48,52.72,15624.0,48.6008,48.8136,48.5453,48.7673,15624.0
2020-12-28 09:50:00,52.76,52.85,52.74,52.76,5742.0,48.8043,48.8876,48.7858,48.8043,5742.0
2020-12-28 09:55:00,52.76,52.86,52.72,52.78,9856.0,48.8043,48.8968,48.7673,48.8228,9856.0
2020-12-28 10:00:00,52.78,52.82,52.72,52.74,8001.0,48.8228,48.8598,48.7673,48.7858,8001.0
2020-12-28 10:05:00,52.75,52.84,52.72,52.82,12298.0,48.7951,48.8783,48.7673,48.8598,12298.0
2020-12-28 10:10:00,52.82,52.94,52.81,52.89,9479.0,48.8598,48.9708,48.8506,48.9246,9479.0
2020-12-28 10:15:00,52.91,52.95,52.84,52.86,6930.0,48.9431,48.9801,48.8783,48.8968,6930.0
2020-12-28 10:20:00,52.88,52.96,52.79,52.96,7419.0,48.9153,48.9893,48.8321,48.9893,7419.0
2020-12-28 10:25:00,52.96,53.03,52.89,52.96,10083.0,48.9893,49.0541,48.9246,48.9893,10083.0
2020-12-28 10:30:00,52.96,52.96,52.86,52.87,9630.0,48.9893,48.9893,48.8968,48.9061,9630.0
2020-12-28 10:35:00,52.87,52.87,52.57,52.58,7408.0,48.9061,48.9061,48.6286,48.6378,7408.0
2020-12-28 10:40:00,52.6,52.66,52.57,52.66,2925.0,48.6563,48.7118,48.6286,48.7118,2925.0
2020-12-28 10:45:00,52.66,52.68,52.55,52.55,5929.0,48.7118,48.7303,48.6101,48.6101,5929.0
2020-12-28 10:50:00,52.55,52.6,52.51,52.57,3953.0,48.6101,48.6563,48.5731,48.6286,3953.0
2020-12-28 10:55:00,52.58,52.59,52.47,52.55,8303.0,48.6378,48.6471,48.5361,48.6101,8303.0
2020-12-28 11:00:00,52.51,52.53,52.45,52.5,5247.0,48.5731,48.5916,48.5176,48.5638,5247.0
2020-12-28 11:05:00,52.48,52.61,52.47,52.61,5852.0,48.5453,48.6656,48.5361,48.6656,5852.0
2020-12-28 11:10:00,52.61,52.62,52.56,52.61,3789.0,48.6656,48.6748,48.6193,48.6656,3789.0
2020-12-28 11:15:00,52.59,52.6,52.37,52.41,7498.0,48.6471,48.6563,48.4436,48.4806,7498.0
2020-12-28 11:20:00,52.4,52.4,52.34,52.39,5050.0,48.4713,48.4713,48.4158,48.4621,5050.0
2020-12-28 11:25:00,52.38,52.43,52.34,52.4,6579.0,48.4528,48.4991,48.4158,48.4713,6579.0
2020-12-28 11:30:00,52.41,52.41,52.35,52.35,4362.0,48.4806,48.4806,48.4251,48.4251,4362.0
2020-12-28 11:35:00,52.33,52.39,52.27,52.31,4172.0,48.4066,48.4621,48.3511,48.3881,4172.0
2020-12-28 11:40:00,52.34,52.38,52.33,52.37,2338.0,48.4158,48.4528,48.4066,48.4436,2338.0
2020-12-28 11:45:00,52.38,52.38,52.3,52.3,7691.0,48.4528,48.4528,48.3788,48.3788,7691.0
2020-12-28 11:50:00,52.29,52.29,52.13,52.2,9309.0,48.3696,48.3696,48.2216,48.2863,9309.0
2020-12-28 11:55:00,52.2,52.24,52.16,52.16,3676.0,48.2863,48.3233,48.2493,48.2493,3676.0
2020-12-28 12:00:00,52.15,52.26,52.14,52.23,13618.0,48.2401,48.3418,48.2308,48.3141,13618.0
2020-12-28 12:05:00,52.23,52.25,52.11,52.11,10923.0,48.3141,48.3326,48.2031,48.2031,10923.0
2020-12-28 12:10:00,52.1,52.14,52.06,52.14,6570.0,48.1938,48.2308,48.1568,48.2308,6570.0
2020-12-28 12:15:00,52.15,52.19,52.12,52.14,2491.0,48.2401,48.2771,48.2123,48.2308,2491.0
2020-12-28 12:20:00,52.14,52.18,52.1,52.12,10222.0,48.2308,48.2678,48.1938,48.2123,10222.0
2020-12-28 12:25:00,52.13,52.22,52.13,52.19,4572.0,48.2216,48.3048,48.2216,48.2771,4572.0
2020-12-28 12:30:00,52.2,52.25,52.2,52.22,3241.0,48.2863,48.3326,48.2863,48.3048,3241.0
2020-12-28 12:35:00,52.21,52.23,52.19,52.23,4062.0,48.2956,48.3141,48.2771,48.3141,4062.0
2020-12-28 12:40:00,52.23,52.25,52.2,52.25,4723.0,48.3141,48.3326,48.2863,48.3326,4723.0
2020-12-28 12:45:00,52.25,52.29,52.23,52.24,5477.0,48.3326,48.3696,48.3141,48.3233,5477.0
2020-12-28 12:50:00,52.23,52.23,52.18,52.23,3194.0,48.3141,48.3141,48.2678,48.3141,3194.0
2020-12-28 12:55:00,52.23,52.24,52.18,52.2,5084.0,48.3141,48.3233,48.2678,48.2863,5084.0
2020-12-28 13:00:00,52.19,52.27,52.17,52.23,5828.0,48.2771,48.3511,48.2586,48.3141,5828.0
2020-12-28 13:05:00,52.23,52.29,52.2,52.27,4028.0,48.3141,48.3696,48.2863,48.3511,4028.0
2020-12-28 13:10:00,52.28,52.3,52.24,52.27,5892.0,48.3603,48.3788,48.3233,48.3511,5892.0
2020-12-28 13:15:00,52.27,52.3,52.23,52.23,4375.0,48.3511,48.3788,48.3141,48.3141,4375.0
2020-12-28 13:20:00,52.23,52.28,52.23,52.26,5680.0,48.3141,48.3603,48.3141,48.3418,5680.0
2020-12-28 13:25:00,52.25,52.27,52.18,52.19,6111.0,48.3326,48.3511,48.2678,48.2771,6111.0
2020-12-28 13:30:00,52.18,52.19,52.05,52.06,11882.0,48.2678,48.2771,48.1476,48.1568,11882.0
2020-12-28 13:35:00,52.07,52.09,52.05,52.06,15977.0,48.1661,48.1846,48.1476,48.1568,15977.0
2020-12-28 13:40:00,52.06,52.11,52.06,52.07,4754.0,48.1568,48.2031,48.1568,48.1661,4754.0
2020-12-28 13:45:00,52.08,52.14,52.07,52.13,7751.0,48.1753,48.2308,48.1661,48.2216,7751.0
2020-12-28 13:50:00,52.15,52.15,52.1,52.11,9882.0,48.2401,48.2401,48.1938,48.2031,9882.0
2020-12-28 13:55:00,52.12,52.13,52.08,52.08,4036.0,48.2123,48.2216,48.1753,48.1753,4036.0
2020-12-28 14:00:00,52.08,52.1,52.04,52.1,10983.0,48.1753,48.1938,48.1383,48.1938,10983.0
2020-12-28 14:05:00,52.1,52.2,52.1,52.17,5337.0,48.1938,48.2863,48.1938,48.2586,5337.0
2020-12-28 14:10:00,52.18,52.27,52.18,52.22,5497.0,48.2678,48.3511,48.2678,48.3048,5497.0
2020-12-28 14:15:00,52.21,52.27,52.2,52.23,6221.0,48.2956,48.3511,48.2863,48.3141,6221.0
2020-12-28 14:20:00,52.22,52.26,52.21,52.24,6264.0,48.3048,48.3418,48.2956,48.3233,6264.0
2020-12-28 14:25:00,52.23,52.24,52.2,52.21,7300.0,48.3141,48.3233,48.2863,48.2956,7300.0
2020-12-28 14:30:00,52.2,52.26,52.19,52.19,5852.0,48.2863,48.3418,48.2771,48.2771,5852.0
2020-12-28 14:35:00,52.19,52.19,52.16,52.18,4295.0,48.2771,48.2771,48.2493,48.2678,4295.0
2020-12-28 14:40:00,52.19,52.23,52.13,52.18,4825.0,48.2771,48.3141,48.2216,48.2678,4825.0
2020-12-28 14:45:00,52.19,52.21,52.18,52.19,3928.0,48.2771,48.2956,48.2678,48.2771,3928.0
2020-12-28 14:50:00,52.18,52.19,52.14,52.14,7786.0,48.2678,48.2771,48.2308,48.2308,7786.0
2020-12-28 14:55:00,52.16,52.18,52.14,52.17,3884.0,48.2493,48.2678,48.2308,48.2586,3884.0
2020-12-28 15:00:00,52.17,52.18,52.11,52.13,5955.0,48.2586,48.2678,48.2031,48.2216,5955.0
2020-12-28 15:05:00,52.13,52.15,52.05,52.05,5838.0,48.2216,48.2401,48.1476,48.1476,5838.0
2020-12-28 15:10:00,52.07,52.09,52.02,52.07,22583.0,48.1661,48.1846,48.1198,48.1661,22583.0
2020-12-28 15:15:00,52.08,52.16,52.08,52.08,8256.0,48.1753,48.2493,48.1753,48.1753,8256.0
2020-12-28 15:20:00,52.08,52.14,52.07,52.13,8311.0,48.1753,48.2308,48.1661,48.2216,8311.0
2020-12-28 15:25:00,52.13,52.14,52.07,52.08,7656.0,48.2216,48.2308,48.1661,48.1753,7656.0
2020-12-28 15:30:00,52.08,52.11,52.03,52.04,17565.0,48.1753,48.2031,48.1291,48.1383,17565.0
2020-12-28 15:35:00,52.04,52.11,52.03,52.09,10941.0,48.1383,48.2031,48.1291,48.1846,10941.0
2020-12-28 15:40:00,52.09,52.17,52.06,52.12,16865.0,48.1846,48.2586,48.1568,48.2123,16865.0
2020-12-28 15:45:00,52.12,52.17,52.09,52.15,19598.0,48.2123,48.2586,48.1846,48.2401,19598.0
2020-12-28 15:50:00,52.15,52.16,52.07,52.12,23560.0,48.2401,48.2493,48.1661,48.2123,23560.0
2020-12-28 15:55:00,52.13,52.16,52.08,52.1,48915.0,48.2216,48.2493,48.1753,48.1938,48915.0
2020-12-29 09:30:00,52.21,52.39,52.17,52.33,51049.0,48.2956,48.4621,48.2586,48.4066,51049.0
2020-12-29 09:35:00,52.31,52.43,52.29,52.37,6549.0,48.3881,48.4991,48.3696,48.4436,6549.0
2020-12-29 09:40:00,52.41,52.43,52.22,52.38,11379.0,48.4806,48.4991,48.3048,48.4528,11379.0
2020-12-29 09:45:00,52.39,52.49,52.28,52.36,13765.0,48.4621,48.5546,48.3603,48.4343,13765.0
2020-12-29 09:50:00,52.39,52.39,52.24,52.29,11111.0,48.4621,48.4621,48.3233,48.3696,11111.0
2020-12-29 09:55:00,52.3,52.31,52.2,52.27,3615.0,48.3788,48.3881,48.2863,48.3511,3615.0
2020-12-29 10:00:00,52.27,52.48,52.27,52.41,7881.0,48.3511,48.5453,48.3511,48.4806,7881.0
2020-12-29 10:05:00,52.44,52.52,52.34,52.52,6820.0,48.5083,48.5823,48.4158,48.5823,6820.0
2020-12-29 10:10:00,52.54,52.55,52.41,52.45,7934.0,48.6008,48.6101,48.4806,48.5176,7934.0
2020-12-29 10:15:00,52.46,52.57,52.34,52.53,7183.0,48.5268,48.6286,48.4158,48.5916,7183.0
2020-12-29 10:20:00,52.55,52.73,52.55,52.7,11312.0,48.6101,48.7766,48.6101,48.7488,11312.0
2020-12-29 10:25:00,52.69,52.73,52.65,52.68,9986.0,48.7396,48.7766,48.7026,48.7303,9986.0
2020-12-29 10:30:00,52.65,52.7,52.61,52.65,8197.0,48.7026,48.7488,48.6656,48.7026,8197.0
2020-12-29 10:35:00,52.67,52.76,52.65,52.76,6879.0,48.7211,48.8043,48.7026,48.8043,6879.0
2020-12-29 10:40:00,52.73,52.86,52.72,52.82,10682.0,48.7766,48.8968,48.7673,48.8598,10682.0
2020-12-29 10:45:00,52.83,52.89,52.81,52.85,13066.0,48.8691,48.9246,48.8506,48.8876,13066.0
2020-12-29 10:50:00,52.83,52.92,52.75,52.77,12122.0,48.8691,48.9523,48.7951,48.8136,12122.0
2020-12-29 10:55:00,52.79,52.9,52.79,52.89,12424.0,48.8321,48.9338,48.8321,48.9246,12424.0
2020-12-29 11:00:00,52.86,52.89,52.62,52.63,14492.0,48.8968,48.9246,48.6748,48.6841,14492.0
2020-12-29 11:05:00,52.62,52.63,52.53,52.56,20016.0,48.6748,48.6841,48.5916,48.6193,20016.0
2020-12-29 11:10:00,52.56,52.61,52.53,52.61,18577.0,48.6193,48.6656,48.5916,48.6656,18577.0
2020-12-29 11:15:00,52.62,52.72,52.55,52.7,7397.0,48.6748,48.7673,48.6101,48.7488,7397.0
2020-12-29 11:20:00,52.72,52.84,52.69,52.78,10222.0,48.7673,48.8783,48.7396,48.8228,10222.0
2020-12-29 11:25:00,52.79,52.86,52.78,52.83,9542.0,48.8321,48.8968,48.8228,48.8691,9542.0
2020-12-29 11:30:00,52.81,52.85,52.77,52.78,10006.0,48.8506,48.8876,48.8136,48.8228,10006.0
2020-12-29 11:35:00,52.78,52.88,52.78,52.84,12948.0,48.8228,48.9153,48.8228,48.8783,12948.0
2020-12-29 11:40:00,52.83,52.88,52.82,52.86,7359.0,48.8691,48.9153,48.8598,48.8968,7359.0
2020-12-29 11:45:00,52.85,52.91,52.85,52.89,6944.0,48.8876,48.9431,48.8876,48.9246,6944.0
2020-12-29 11:50:00,52.89,52.93,52.86,52.89,22264.0,48.9246,48.9616,48.8968,48.9246,22264.0
2020-12-29 11:55:00,52.9,52.9,52.76,52.82,23714.0,48.9338,48.9338,48.8043,48.8598,23714.0
2020-12-29 12:00:00,52.81,52.85,52.76,52.85,12680.0,48.8506,48.8876,48.8043,48.8876,12680.0
2020-12-29 12:05:00,52.86,52.88,52.8,52.81,3528.0,48.8968,48.9153,48.8413,48.8506,3528.0
2020-12-29 12:10:00,52.8,52.8,52.6,52.6,6078.0,48.8413,48.8413,48.6563,48.6563,6078.0
2020-12-29 12:15:00,52.62,52.67,52.6,52.61,5831.0,48.6748,48.7211,48.6563,48.6656,5831.0
2020-12-29 12:20:00,52.6,52.61,52.47,52.5,8031.0,48.6563,48.6656,48.5361,48.5638,8031.0
2020-12-29 12:25:00,52.5,52.5,52.46,52.46,4529.0,48.5638,48.5638,48.5268,48.5268,4529.0
2020-12-29 12:30:00,52.46,52.47,52.4,52.43,4724.0,48.5268,48.5361,48.4713,48.4991,4724.0
2020-12-29 12:35:00,52.44,52.45,52.32,52.37,7269.0,48.5083,48.5176,48.3973,48.4436,7269.0
2020-12-29 12:40:00,52.38,52.64,52.38,52.6,11993.0,48.4528,48.6933,48.4528,48.6563,11993.0
2020-12-29 12:45:00,52.58,52.58,52.3,52.3,7347.0,48.6378,48.6378,48.3788,48.3788,7347.0
2020-12-29 12:50:00,52.3,52.37,52.25,52.28,5139.0,48.3788,48.4436,48.3326,48.3603,5139.0
2020-12-29 12:55:00,52.26,52.32,52.24,52.3,3839.0,48.3418,48.3973,48.3233,48.3788,3839.0
2020-12-29 13:00:00,52.3,52.3,52.14,52.14,8765.0,48.3788,48.3788,48.2308,48.2308,8765.0
2020-12-29 13:05:00,52.17,52.18,52.12,52.15,3177.0,48.2586,48.2678,48.2123,48.2401,3177.0
2020-12-29 13:10:00,52.14,52.2,52.11,52.19,4076.0,48.2308,48.2863,48.2031,48.2771,4076.0
2020-12-29 13:15:00,52.19,52.28,52.17,52.26,4944.0,48.2771,48.3603,48.2586,48.3418,4944.0
2020-12-29 13:20:00,52.25,52.25,52.18,52.21,4790.0,48.3326,48.3326,48.2678,48.2956,4790.0
2020-12-29 13:25:00,52.21,52.32,52.21,52.28,8026.0,48.2956,48.3973,48.2956,48.3603,8026.0
2020-12-29 13:30:00,52.26,52.28,52.25,52.25,3766.0,48.3418,48.3603,48.3326,48.3326,3766.0
2020-12-29 13:35:00,52.24,52.28,52.21,52.25,1901.0,48.3233,48.3603,48.2956,48.3326,1901.0
2020-12-29 13:40:00,52.26,52.26,52.18,52.2,3953.0,48.3418,48.3418,48.2678,48.2863,3953.0
2020-12-29 13:45:00,52.19,52.23,52.16,52.22,2510.0,48.2771,48.3141,48.2493,48.3048,2510.0
2020-12-29 13:50:00,52.22,52.24,52.13,52.15,9269.0,48.3048,48.3233,48.2216,48.2401,9269.0
2020-12-29 13:55:00,52.14,52.26,52.13,52.2,15611.0,48.2308,48.3418,48.2216,48.2863,15611.0
2020-12-29 14:00:00,52.18,52.18,52.08,52.1,3381.0,48.2678,48.2678,48.1753,48.1938,3381.0
2020-12-29 14:05:00,52.08,52.11,52.07,52.1,5040.0,48.1753,48.2031,48.1661,48.1938,5040.0
2020-12-29 14:10:00,52.08,52.09,51.96,51.96,12255.0,48.1753,48.1846,48.0643,48.0643,12255.0
2020-12-29 14:15:00,51.98,52.05,51.96,52.05,3535.0,48.0828,48.1476,48.0643,48.1476,3535.0
2020-12-29 14:20:00,52.03,52.08,52.03,52.07,7331.0,48.1291,48.1753,48.1291,48.1661,7331.0
2020-12-29 14:25:00,52.09,52.09,52.03,52.03,8396.0,48.1846,48.1846,48.1291,48.1291,8396.0
2020-12-29 14:30:00,52.04,52.05,52.0,52.04,5246.0,48.1383,48.1476,48.1013,48.1383,5246.0
2020-12-29 14:35:00,52.05,52.05,51.97,52.05,3496.0,48.1476,48.1476,48.0736,48.1476,3496.0
2020-12-29 14:40:00,52.05,52.08,52.02,52.08,2703.0,48.1476,48.1753,48.1198,48.1753,2703.0
2020-12-29 14:45:00,52.07,52.1,52.06,52.09,2541.0,48.1661,48.1938,48.1568,48.1846,2541.0
2020-12-29 14:50:00,52.09,52.17,52.09,52.15,5364.0,48.1846,48.2586,48.1846,48.2401,5364.0
2020-12-29 14:55:00,52.16,52.16,52.05,52.05,7050.0,48.2493,48.2493,48.1476,48.1476,7050.0
2020-12-29 15:00:00,52.06,52.1,52.02,52.02,9272.0,48.1568,48.1938,48.1198,48.1198,9272.0
2020-12-29 15:05:00,52.0,52.06,51.96,52.04,7462.0,48.1013,48.1568,48.0643,48.1383,7462.0
2020-12-29 15:10:00,52.05,52.12,52.05,52.12,10280.0,48.1476,48.2123,48.1476,48.2123,10280.0
2020-12-29 15:15:00,52.14,52.21,52.1,52.14,8143.0,48.2308,48.2956,48.1938,48.2308,8143.0
2020-12-29 15:20:00,52.14,52.21,52.14,52.21,5957.0,48.2308,48.2956,48.2308,48.2956,5957.0
2020-12-29 15:25:00,52.23,52.25,52.19,52.25,9876.0,48.3141,48.3326,48.2771,48.3326,9876.0
2020-12-29 15:30:00,52.25,52.26,52.17,52.17,11282.0,48.3326,48.3418,48.2586,48.2586,11282.0
2020-12-29 15:35:00,52.19,52.26,52.19,52.2,13175.0,48.2771,48.3418,48.2771,48.2863,13175.0
2020-12-29 15:40:00,52.19,52.2,52.09,52.12,22683.0,48.2771,48.2863,48.1846,48.2123,22683.0
2020-12-29 15:45:00,52.13,52.15,52.09,52.11,25155.0,48.2216,48.2401,48.1846,48.2031,25155.0
2020-12-29 15:50:00,52.12,52.15,52.05,52.08,35443.0,48.2123,48.2401,48.1476,48.1753,35443.0
2020-12-29 15:55:00,52.07,52.11,52.03,52.11,53976.0,48.1661,48.2031,48.1291,48.2031,53976.0
2020-12-30 09:30:00,51.81,51.96,51.78,51.93,22424.0,48.2922,48.432,48.2642,48.4041,22424.0
2020-12-30 09:35:00,51.98,52.35,51.98,52.3,12472.0,48.4507,48.7955,48.4507,48.7489,12472.0
2020-12-30 09:40:00,52.38,52.47,52.38,52.39,10399.0,48.8235,48.9074,48.8235,48.8328,10399.0
2020-12-30 09:45:00,52.43,52.6,52.39,52.46,11249.0,48.8701,49.0286,48.8328,48.8981,11249.0
2020-12-30 09:50:00,52.5,52.64,52.49,52.6,8599.0,48.9354,49.0659,48.926,49.0286,8599.0
2020-12-30 09:55:00,52.58,52.66,52.5,52.6,13185.0,49.0099,49.0845,48.9354,49.0286,13185.0
2020-12-30 10:00:00,52.57,52.68,52.55,52.68,11004.0,49.0006,49.1031,48.982,49.1031,11004.0
2020-12-30 10:05:00,52.68,52.76,52.64,52.67,14116.0,49.1031,49.1777,49.0659,49.0938,14116.0
2020-12-30 10:10:00,52.71,52.71,52.53,52.53,8825.0,49.1311,49.1311,48.9633,48.9633,8825.0
2020-12-30 10:15:00,52.52,52.6,52.48,52.6,5529.0,48.954,49.0286,48.9167,49.0286,5529.0
2020-12-30 10:20:00,52.56,52.78,52.55,52.73,8916.0,48.9913,49.1963,48.982,49.1497,8916.0
2020-12-30 10:25:00,52.73,52.75,52.66,52.66,7118.0,49.1497,49.1684,49.0845,49.0845,7118.0
2020-12-30 10:30:00,52.69,52.86,52.67,52.86,10017.0,49.1125,49.2709,49.0938,49.2709,10017.0
2020-12-30 10:35:00,52.85,52.86,52.77,52.82,19129.0,49.2616,49.2709,49.187,49.2336,19129.0
2020-12-30 10:40:00,52.81,52.95,52.81,52.86,18294.0,49.2243,49.3548,49.2243,49.2709,18294.0
2020-12-30 10:45:00,52.87,53.01,52.85,53.0,17267.0,49.2802,49.4107,49.2616,49.4014,17267.0
2020-12-30 10:50:00,53.01,53.03,52.93,53.0,12412.0,49.4107,49.4294,49.3362,49.4014,12412.0
2020-12-30 10:55:00,53.0,53.14,52.98,53.09,14303.0,49.4014,49.5319,49.3828,49.4853,14303.0
2020-12-30 11:00:00,53.08,53.13,52.98,52.98,8867.0,49.476,49.5226,49.3828,49.3828,8867.0
2020-12-30 11:05:00,52.99,53.07,52.98,53.06,8019.0,49.3921,49.4667,49.3828,49.4573,8019.0
2020-12-30 11:10:00,53.07,53.14,53.05,53.05,13306.0,49.4667,49.5319,49.448,49.448,13306.0
2020-12-30 11:15:00,53.04,53.08,53.01,53.02,5846.0,49.4387,49.476,49.4107,49.4201,5846.0
2020-12-30 11:20:00,53.01,53.05,52.98,53.05,8757.0,49.4107,49.448,49.3828,49.448,8757.0
2020-12-30 11:25:00,53.05,53.05,52.81,52.82,8713.0,49.448,49.448,49.2243,49.2336,8713.0
2020-12-30 11:30:00,52.82,52.86,52.82,52.84,4609.0,49.2336,49.2709,49.2336,49.2523,4609.0
2020-12-30 11:35:00,52.87,52.92,52.85,52.87,9878.0,49.2802,49.3268,49.2616,49.2802,9878.0
2020-12-30 11:40:00,52.85,52.94,52.85,52.94,8211.0,49.2616,49.3455,49.2616,49.3455,8211.0
2020-12-30 11:45:00,52.92,52.92,52.83,52.86,5554.0,49.3268,49.3268,49.243,49.2709,5554.0
2020-12-30 11:50:00,52.89,52.96,52.88,52.89,6930.0,49.2989,49.3641,49.2896,49.2989,6930.0
2020-12-30 11:55:00,52.9,52.9,52.79,52.8,6361.0,49.3082,49.3082,49.2057,49.215,6361.0
2020-12-30 12:00:00,52.79,52.8,52.71,52.8,7812.0,49.2057,49.215,49.1311,49.215,7812.0
2020-12-30 12:05:00,52.81,52.93,52.79,52.87,7081.0,49.2243,49.3362,49.2057,49.2802,7081.0
2020-12-30 12:10:00,52.87,52.88,52.82,52.86,7111.0,49.2802,49.2896,49.2336,49.2709,7111.0
2020-12-30 12:15:00,52.84,52.92,52.81,52.84,7661.0,49.2523,49.3268,49.2243,49.2523,7661.0
2020-12-30 12:20:00,52.84,52.88,52.81,52.82,5447.0,49.2523,49.2896,49.2243,49.2336,5447.0
2020-12-30 12:25:00,52.83,52.87,52.81,52.82,5808.0,49.243,49.2802,49.2243,49.2336,5808.0
2020-12-30 12:30:00,52.82,52.86,52.81,52.83,11592.0,49.2336,49.2709,49.2243,49.243,11592.0
2020-12-30 12:35:00,52.83,52.92,52.83,52.88,6435.0,49.243,49.3268,49.243,49.2896,6435.0
2020-12-30 12:40:00,52.88,52.92,52.82,52.91,14614.0,49.2896,49.3268,49.2336,49.3175,14614.0
2020-12-30 12:45:00,52.92,52.92,52.85,52.87,3966.0,49.3268,49.3268,49.2616,49.2802,3966.0
2020-12-30 12:50:00,52.87,52.93,52.86,52.88,7535.0,49.2802,49.3362,49.2709,49.2896,7535.0
2020-12-30 12:55:00,52.88,53.0,52.88,52.94,8695.0,49.2896,49.4014,49.2896,49.3455,8695.0
2020-12-30 13:00:00,52.95,52.96,52.91,52.96,10651.0,49.3548,49.3641,49.3175,49.3641,10651.0
2020-12-30 13:05:00,52.98,53.01,52.9,52.96,8274.0,49.3828,49.4107,49.3082,49.3641,8274.0
2020-12-30 13:10:00,52.96,53.05,52.95,53.02,13827.0,49.3641,49.448,49.3548,49.4201,13827.0
2020-12-30 13:15:00,53.03,53.06,52.99,52.99,7340.0,49.4294,49.4573,49.3921,49.3921,7340.0
2020-12-30 13:20:00,52.99,53.01,52.95,52.98,7183.0,49.3921,49.4107,49.3548,49.3828,7183.0
2020-12-30 13:25:00,53.0,53.01,52.93,52.97,6697.0,49.4014,49.4107,49.3362,49.3734,6697.0
2020-12-30 13:30:00,52.96,53.0,52.94,52.95,7022.0,49.3641,49.4014,49.3455,49.3548,7022.0
2020-12-30 13:35:00,52.96,53.03,52.9,52.92,16852.0,49.3641,49.4294,49.3082,49.3268,16852.0
2020-12-30 13:40:00,52.92,52.95,52.9,52.93,7262.0,49.3268,49.3548,49.3082,49.3362,7262.0
2020-12-30 13:45:00,52.95,53.01,52.95,52.95,12808.0,49.3548,49.4107,49.3548,49.3548,12808.0
2020-12-30 13:50:00,52.97,52.99,52.89,52.89,7649.0,49.3734,49.3921,49.2989,49.2989,7649.0
2020-12-30 13:55:00,52.9,52.92,52.84,52.89,8437.0,49.3082,49.3268,49.2523,49.2989,8437.0
2020-12-30 14:00:00,52.89,52.96,52.89,52.96,6637.0,49.2989,49.3641,49.2989,49.3641,6637.0
2020-12-30 14:05:00,52.99,52.99,52.92,52.92,8776.0,49.3921,49.3921,49.3268,49.3268,8776.0
2020-12-30 14:10:00,52.93,52.98,52.91,52.94,11500.0,49.3362,49.3828,49.3175,49.3455,11500.0
2020-12-30 14:15:00,52.95,52.97,52.91,52.94,7793.0,49.3548,49.3734,49.3175,49.3455,7793.0
2020-12-30 14:20:00,52.95,53.03,52.94,53.03,12608.0,49.3548,49.4294,49.3455,49.4294,12608.0
2020-12-30 14:25:00,53.03,53.04,52.98,53.04,7696.0,49.4294,49.4387,49.3828,49.4387,7696.0
2020-12-30 14:30:00,53.02,53.04,53.0,53.02,9871.0,49.4201,49.4387,49.4014,49.4201,9871.0
2020-12-30 14:35:00,53.04,53.07,52.98,52.98,7437.0,49.4387,49.4667,49.3828,49.3828,7437.0
2020-12-30 14:40:00,52.98,53.06,52.98,53.01,8498.0,49.3828,49.4573,49.3828,49.4107,8498.0
2020-12-30 14:45:00,53.01,53.07,52.98,53.04,9514.0,49.4107,49.4667,49.3828,49.4387,9514.0
2020-12-30 14:50:00,53.05,53.08,52.99,52.99,9335.0,49.448,49.476,49.3921,49.3921,9335.0
2020-12-30 14:55:00,52.98,53.0,52.87,52.89,18006.0,49.3828,49.4014,49.2802,49.2989,18006.0
2020-12-30 15:00:00,52.88,52.95,52.87,52.91,17770.0,49.2896,49.3548,49.2802,49.3175,17770.0
2020-12-30 15:05:00,52.91,52.91,52.83,52.87,15761.0,49.3175,49.3175,49.243,49.2802,15761.0
2020-12-30 15:10:00,52.88,52.91,52.84,52.89,14095.0,49.2896,49.3175,49.2523,49.2989,14095.0
2020-12-30 15:15:00,52.91,52.92,52.85,52.85,9530.0,49.3175,49.3268,49.2616,49.2616,9530.0
2020-12-30 15:20:00,52.85,52.87,52.82,52.83,11389.0,49.2616,49.2802,49.2336,49.243,11389.0
2020-12-30 15:25:00,52.83,52.85,52.76,52.78,16542.0,49.243,49.2616,49.1777,49.1963,16542.0
2020-12-30 15:30:00,52.79,52.86,52.77,52.86,11225.0,49.2057,49.2709,49.187,49.2709,11225.0
2020-12-30 15:35:00,52.87,52.93,52.86,52.9,25547.0,49.2802,49.3362,49.2709,49.3082,25547.0
2020-12-30 15:40:00,52.91,52.94,52.8,52.8,43596.0,49.3175,49.3455,49.215,49.215,43596.0
2020-12-30 15:45:00,52.8,52.93,52.79,52.89,46658.0,49.215,49.3362,49.2057,49.2989,46658.0
2020-12-30 15:50:00,52.89,52.98,52.89,52.96,60322.0,49.2989,49.3828,49.2989,49.3641,60322.0
2020-12-30 15:55:00,52.96,52.98,52.88,52.94,134492.0,49.3641,49.3828,49.2896,49.3455,134492.0
2020-12-31 09:30:00,52.95,52.95,52.46,52.55,27105.0,49.3548,49.3548,48.8981,48.982,27105.0
2020-12-31 09:35:00,52.58,52.65,52.22,52.3,13471.0,49.0099,49.0752,48.6744,48.7489,13471.0
2020-12-31 09:40:00,52.36,52.45,52.25,52.45,4715.0,48.8049,48.8888,48.7023,48.8888,4715.0
2020-12-31 09:45:00,52.49,52.59,52.43,52.43,8258.0,48.926,49.0192,48.8701,48.8701,8258.0
2020-12-31 09:50:00,52.46,52.49,52.24,52.36,6711.0,48.8981,48.926,48.693,48.8049,6711.0
2020-12-31 09:55:00,52.35,52.45,52.24,52.29,8126.0,48.7955,48.8888,48.693,48.7396,8126.0
2020-12-31 10:00:00,52.28,52.51,52.24,52.42,5825.0,48.7303,48.9447,48.693,48.8608,5825.0
2020-12-31 10:05:00,52.44,52.56,52.4,52.56,10327.0,48.8794,48.9913,48.8421,48.9913,10327.0
2020-12-31 10:10:00,52.54,52.75,52.52,52.75,4283.0,48.9726,49.1684,48.954,49.1684,4283.0
2020-12-31 10:15:00,52.72,52.79,52.69,52.78,3835.0,49.1404,49.2057,49.1125,49.1963,3835.0
2020-12-31 10:20:00,52.78,52.89,52.78,52.88,5749.0,49.1963,49.2989,49.1963,49.2896,5749.0
2020-12-31 10:25:00,52.9,52.96,52.84,52.96,3608.0,49.3082,49.3641,49.2523,49.3641,3608.0
2020-12-31 10:30:00,52.98,53.16,52.96,53.16,8198.0,49.3828,49.5505,49.3641,49.5505,8198.0
2020-12-31 10:35:00,53.14,53.27,53.12,53.27,8458.0,49.5319,49.6531,49.5133,49.6531,8458.0
2020-12-31 10:40:00,53.25,53.29,53.18,53.22,11285.0,49.6344,49.6717,49.5692,49.6065,11285.0
2020-12-31 10:45:00,53.21,53.26,53.18,53.23,8301.0,49.5972,49.6438,49.5692,49.6158,8301.0
2020-12-31 10:50:00,53.21,53.23,53.13,53.19,8063.0,49.5972,49.6158,49.5226,49.5785,8063.0
2020-12-31 10:55:00,53.16,53.17,52.99,53.03,17070.0,49.5505,49.5599,49.3921,49.4294,17070.0
2020-12-31 11:00:00,53.03,53.06,52.98,53.06,5418.0,49.4294,49.4573,49.3828,49.4573,5418.0
2020-12-31 11:05:00,53.07,53.16,53.03,53.03,7551.0,49.4667,49.5505,49.4294,49.4294,7551.0
2020-12-31 11:10:00,53.03,53.03,52.86,52.92,5187.0,49.4294,49.4294,49.2709,49.3268,5187.0
2020-12-31 11:15:00,52.92,52.96,52.89,52.92,6442.0,49.3268,49.3641,49.2989,49.3268,6442.0
2020-12-31 11:20:00,52.9,52.91,52.82,52.83,3265.0,49.3082,49.3175,49.2336,49.243,3265.0
2020-12-31 11:25:00,52.84,52.91,52.84,52.89,5659.0,49.2523,49.3175,49.2523,49.2989,5659.0
2020-12-31 11:30:00,52.87,52.9,52.84,52.87,5901.0,49.2802,49.3082,49.2523,49.2802,5901.0
2020-12-31 11:35:00,52.84,52.9,52.76,52.76,4615.0,49.2523,49.3082,49.1777,49.1777,4615.0
2020-12-31 11:40:00,52.78,52.86,52.76,52.82,4005.0,49.1963,49.2709,49.1777,49.2336,4005.0
2020-12-31 11:45:00,52.85,52.86,52.78,52.81,5115.0,49.2616,49.2709,49.1963,49.2243,5115.0
2020-12-31 11:50:00,52.83,52.86,52.8,52.8,1866.0,49.243,49.2709,49.215,49.215,1866.0
2020-12-31 11:55:00,52.83,52.99,52.81,52.99,5471.0,49.243,49.3921,49.2243,49.3921,5471.0
2020-12-31 12:00:00,52.97,53.04,52.96,52.99,8646.0,49.3734,49.4387,49.3641,49.3921,8646.0
2020-12-31 12:05:00,52.99,53.06,52.96,52.99,7406.0,49.3921,49.4573,49.3641,49.3921,7406.0
2020-12-31 12:10:00,52.99,53.07,52.97,53.03,7472.0,49.3921,49.4667,49.3734,49.4294,7472.0
2020-12-31 12:15:00,53.01,53.02,52.93,52.98,4177.0,49.4107,49.4201,49.3362,49.3828,4177.0
2020-12-31 12:20:00,52.98,52.99,52.94,52.97,1440.0,49.3828,49.3921,49.3455,49.3734,1440.0
2020-12-31 12:25:00,52.98,53.09,52.97,53.09,4999.0,49.3828,49.4853,49.3734,49.4853,4999.0
2020-12-31 12:30:00,53.06,53.09,53.03,53.05,4917.0,49.4573,49.4853,49.4294,49.448,4917.0
2020-12-31 12:35:00,53.05,53.07,53.03,53.06,5393.0,49.448,49.4667,49.4294,49.4573,5393.0
2020-12-31 12:40:00,53.04,53.06,52.9,52.9,12674.0,49.4387,49.4573,49.3082,49.3082,12674.0
2020-12-31 12:45:00,52.94,53.01,52.94,53.01,4017.0,49.3455,49.4107,49.3455,49.4107,4017.0
2020-12-31 12:50:00,52.98,52.99,52.9,52.91,3476.0,49.3828,49.3921,49.3082,49.3175,3476.0
2020-12-31 12:55:00,52.91,52.98,52.89,52.98,3651.0,49.3175,49.3828,49.2989,49.3828,3651.0
2020-12-31 13:00:00,52.97,53.02,52.95,52.99,3610.0,49.3734,49.4201,49.3548,49.3921,3610.0
2020-12-31 13:05:00,52.99,53.11,52.96,53.1,39821.0,49.3921,49.5039,49.3641,49.4946,39821.0
2020-12-31 13:10:00,53.09,53.16,53.05,53.16,81210.0,49.4853,49.5505,49.448,49.5505,81210.0
2020-12-31 13:15:00,53.16,53.19,53.1,53.1,32441.0,49.5505,49.5785,49.4946,49.4946,32441.0
2020-12-31 13:20:00,53.09,53.1,53.02,53.09,5897.0,49.4853,49.4946,49.4201,49.4853,5897.0
2020-12-31 13:25:00,53.07,53.08,52.98,52.98,5344.0,49.4667,49.476,49.3828,49.3828,5344.0
2020-12-31 13:30:00,52.99,53.02,52.93,52.93,6799.0,49.3921,49.4201,49.3362,49.3362,6799.0
2020-12-31 13:35:00,52.94,52.98,52.9,52.97,6598.0,49.3455,49.3828,49.3082,49.3734,6598.0
2020-12-31 13:40:00,52.98,53.0,52.91,52.91,11695.0,49.3828,49.4014,49.3175,49.3175,11695.0
2020-12-31 13:45:00,52.94,53.02,52.94,53.0,4835.0,49.3455,49.4201,49.3455,49.4014,4835.0
2020-12-31 13:50:00,53.02,53.03,52.95,53.0,7728.0,49.4201,49.4294,49.3548,49.4014,7728.0
2020-12-31 13:55:00,52.99,53.1,52.99,53.1,11027.0,49.3921,49.4946,49.3921,49.4946,11027.0
2020-12-31 14:00:00,53.09,53.14,53.04,53.14,7867.0,49.4853,49.5319,49.4387,49.5319,7867.0
2020-12-31 14:05:00,53.15,53.16,53.03,53.06,6031.0,49.5412,49.5505,49.4294,49.4573,6031.0
2020-12-31 14:10:00,53.08,53.13,53.08,53.13,6528.0,49.476,49.5226,49.476,49.5226,6528.0
2020-12-31 14:15:00,53.13,53.16,53.09,53.11,15277.0,49.5226,49.5505,49.4853,49.5039,15277.0
2020-12-31 14:20:00,53.13,53.23,53.13,53.2,8330.0,49.5226,49.6158,49.5226,49.5878,8330.0
2020-12-31 14:25:00,53.18,53.19,53.13,53.13,4978.0,49.5692,49.5785,49.5226,49.5226,4978.0
2020-12-31 14:30:00,53.16,53.26,53.15,53.26,12493.0,49.5505,49.6438,49.5412,49.6438,12493.0
2020-12-31 14:35:00,53.25,53.25,53.2,53.25,7822.0,49.6344,49.6344,49.5878,49.6344,7822.0
2020-12-31 14:40:00,53.24,53.27,53.22,53.25,3377.0,49.6251,49.6531,49.6065,49.6344,3377.0
2020-12-31 14:45:00,53.25,53.25,53.22,53.25,4610.0,49.6344,49.6344,49.6065,49.6344,4610.0
2020-12-31 14:50:00,53.25,53.25,53.18,53.21,13363.0,49.6344,49.6344,49.5692,49.5972,13363.0
2020-12-31 14:55:00,53.21,53.26,53.18,53.18,4628.0,49.5972,49.6438,49.5692,49.5692,4628.0
2020-12-31 15:00:00,53.19,53.22,53.15,53.22,6247.0,49.5785,49.6065,49.5412,49.6065,6247.0
2020-12-31 15:05:00,53.23,53.27,53.2,53.27,5229.0,49.6158,49.6531,49.5878,49.6531,5229.0
2020-12-31 15:10:00,53.27,53.33,53.25,53.3,8389.0,49.6531,49.709,49.6344,49.681,8389.0
2020-12-31 15:15:00,53.31,53.36,53.28,53.31,6048.0,49.6904,49.737,49.6624,49.6904,6048.0
2020-12-31 15:20:00,53.29,53.37,53.28,53.35,10682.0,49.6717,49.7463,49.6624,49.7276,10682.0
2020-12-31 15:25:00,53.36,53.38,53.26,53.26,11136.0,49.737,49.7556,49.6438,49.6438,11136.0
2020-12-31 15:30:00,53.27,53.31,53.25,53.26,7867.0,49.6531,49.6904,49.6344,49.6438,7867.0
2020-12-31 15:35:00,53.28,53.36,53.26,53.27,12058.0,49.6624,49.737,49.6438,49.6531,12058.0
2020-12-31 15:40:00,53.26,53.28,53.21,53.24,14043.0,49.6438,49.6624,49.5972,49.6251,14043.0
2020-12-31 15:45:00,53.23,53.27,53.2,53.22,16717.0,49.6158,49.6531,49.5878,49.6065,16717.0
2020-12-31 15:50:00,53.22,53.27,53.18,53.18,34639.0,49.6065,49.6531,49.5692,49.5692,34639.0
2020-12-31 15:55:00,53.18,53.24,53.13,53.18,92426.0,49.5692,49.6251,49.5226,49.5692,92426.0
2021-01-04 09:30:00,54.18,54.65,54.01,54.38,74111.0,50.5013,50.9394,50.3428,50.6877,74111.0
2021-01-04 09:35:00,54.28,54.35,54.0,54.27,24668.0,50.5945,50.6597,50.3335,50.5852,24668.0
2021-01-04 09:40:00,54.25,54.55,54.22,54.5,9528.0,50.5665,50.8462,50.5386,50.7996,9528.0
2021-01-04 09:45:00,54.46,54.51,54.41,54.49,16576.0,50.7623,50.8089,50.7157,50.7902,16576.0
2021-01-04 09:50:00,54.49,54.5,54.29,54.4,33216.0,50.7902,50.7996,50.6038,50.7064,33216.0
2021-01-04 09:55:00,54.42,54.44,54.25,54.25,6396.0,50.725,50.7436,50.5665,50.5665,6396.0
2021-01-04 10:00:00,54.28,54.34,54.12,54.16,12789.0,50.5945,50.6504,50.4454,50.4826,12789.0
2021-01-04 10:05:00,54.16,54.17,53.85,53.94,48410.0,50.4826,50.492,50.1937,50.2776,48410.0
2021-01-04 10:10:00,53.92,54.04,53.81,53.87,13010.0,50.2589,50.3708,50.1564,50.2123,13010.0
2021-01-04 10:15:00,53.84,53.9,53.71,53.86,18410.0,50.1844,50.2403,50.0632,50.203,18410.0
2021-01-04 10:20:00,53.87,53.99,53.75,53.81,12728.0,50.2123,50.3242,50.1005,50.1564,12728.0
2021-01-04 10:25:00,53.81,53.83,53.66,53.72,11117.0,50.1564,50.1751,50.0166,50.0725,11117.0
2021-01-04 10:30:00,53.69,53.69,53.51,53.53,14975.0,50.0446,50.0446,49.8768,49.8954,14975.0
2021-01-04 10:35:00,53.53,53.53,53.28,53.29,14204.0,49.8954,49.8954,49.6624,49.6717,14204.0
2021-01-04 10:40:00,53.26,53.37,53.21,53.3,25577.0,49.6438,49.7463,49.5972,49.681,25577.0
2021-01-04 10:45:00,53.27,53.35,53.24,53.31,29109.0,49.6531,49.7276,49.6251,49.6904,29109.0
2021-01-04 10:50:00,53.3,53.32,53.0,53.06,11809.0,49.681,49.6997,49.4014,49.4573,11809.0
2021-01-04 10:55:00,53.08,53.1,52.83,53.08,28054.0,49.476,49.4946,49.243,49.476,28054.0
2021-01-04 11:00:00,53.09,53.16,52.76,52.8,21451.0,49.4853,49.5505,49.1777,49.215,21451.0
2021-01-04 11:05:00,52.83,52.94,52.67,52.69,8440.0,49.243,49.3455,49.0938,49.1125,8440.0
2021-01-04 11:10:00,52.65,53.0,52.65,52.96,9206.0,49.0752,49.4014,49.0752,49.3641,9206.0
2021-01-04 11:15:00,53.01,53.02,52.92,52.96,9025.0,49.4107,49.4201,49.3268,49.3641,9025.0
2021-01-04 11:20:00,52.97,53.07,52.97,53.0,10932.0,49.3734,49.4667,49.3734,49.4014,10932.0
2021-01-04 11:25:00,53.0,53.0,52.85,52.92,9437.0,49.4014,49.4014,49.2616,49.3268,9437.0
2021-01-04 11:30:00,52.91,52.97,52.86,52.86,7878.0,49.3175,49.3734,49.2709,49.2709,7878.0
2021-01-04 11:35:00,52.87,52.89,52.75,52.75,9911.0,49.2802,49.2989,49.1684,49.1684,9911.0
2021-01-04 11:40:00,52.76,52.82,52.73,52.76,6982.0,49.1777,49.2336,49.1497,49.1777,6982.0
2021-01-04 11:45:00,52.78,52.85,52.76,52.82,9677.0,49.1963,49.2616,49.1777,49.2336,9677.0
2021-01-04 11:50:00,52.84,53.05,52.81,52.81,18892.0,49.2523,49.448,49.2243,49.2243,18892.0
2021-01-04 11:55:00,52.77,52.82,52.72,52.77,12672.0,49.187,49.2336,49.1404,49.187,12672.0
2021-01-04 12:00:00,52.78,52.82,52.67,52.75,14011.0,49.1963,49.2336,49.0938,49.1684,14011.0
2021-01-04 12:05:00,52.78,52.88,52.74,52.78,13856.0,49.1963,49.2896,49.1591,49.1963,13856.0
2021-01-04 12:10:00,52.8,52.81,52.57,52.57,13296.0,49.215,49.2243,49.0006,49.0006,13296.0
2021-01-04 12:15:00,52.55,52.71,52.47,52.67,10804.0,48.982,49.1311,48.9074,49.0938,10804.0
2021-01-04 12:20:00,52.64,52.64,52.49,52.54,8975.0,49.0659,49.0659,48.926,48.9726,8975.0
2021-01-04 12:25:00,52.57,52.62,52.51,52.6,3628.0,49.0006,49.0472,48.9447,49.0286,3628.0
2021-01-04 12:30:00,52.61,52.61,52.47,52.51,9780.0,49.0379,49.0379,48.9074,48.9447,9780.0
2021-01-04 12:35:00,52.52,52.57,52.39,52.42,7825.0,48.954,49.0006,48.8328,48.8608,7825.0
2021-01-04 12:40:00,52.41,52.41,52.31,52.36,10514.0,48.8515,48.8515,48.7583,48.8049,10514.0
2021-01-04 12:45:00,52.33,52.47,52.3,52.37,11286.0,48.7769,48.9074,48.7489,48.8142,11286.0
2021-01-04 12:50:00,52.37,52.51,52.37,52.51,5418.0,48.8142,48.9447,48.8142,48.9447,5418.0
2021-01-04 12:55:00,52.51,52.55,52.48,52.51,3500.0,48.9447,48.982,48.9167,48.9447,3500.0
2021-01-04 13:00:00,52.51,52.56,52.44,52.5,6559.0,48.9447,48.9913,48.8794,48.9354,6559.0
2021-01-04 13:05:00,52.51,52.67,52.51,52.66,17907.0,48.9447,49.0938,48.9447,49.0845,17907.0
2021-01-04 13:10:00,52.66,52.78,52.64,52.73,15397.0,49.0845,49.1963,49.0659,49.1497,15397.0
2021-01-04 13:15:00,52.73,52.82,52.72,52.76,11524.0,49.1497,49.2336,49.1404,49.1777,11524.0
2021-01-04 13:20:00,52.76,52.94,52.76,52.94,7329.0,49.1777,49.3455,49.1777,49.3455,7329.0
2021-01-04 13:25:00,52.95,52.96,52.8,52.82,10394.0,49.3548,49.3641,49.215,49.2336,10394.0
2021-01-04 13:30:00,52.82,52.87,52.8,52.81,6958.0,49.2336,49.2802,49.215,49.2243,6958.0
2021-01-04 13:35:00,52.81,52.89,52.8,52.87,10430.0,49.2243,49.2989,49.215,49.2802,10430.0
2021-01-04 13:40:00,52.87,52.9,52.72,52.75,9708.0,49.2802,49.3082,49.1404,49.1684,9708.0
2021-01-04 13:45:00,52.77,52.82,52.75,52.82,8825.0,49.187,49.2336,49.1684,49.2336,8825.0
2021-01-04 13:50:00,52.8,52.84,52.77,52.8,11951.0,49.215,49.2523,49.187,49.215,11951.0
2021-01-04 13:55:00,52.81,52.82,52.72,52.76,16859.0,49.2243,49.2336,49.1404,49.1777,16859.0
2021-01-04 14:00:00,52.77,52.77,52.6,52.68,8778.0,49.187,49.187,49.0286,49.1031,8778.0
2021-01-04 14:05:00,52.66,52.67,52.46,52.48,13316.0,49.0845,49.0938,48.8981,48.9167,13316.0
2021-01-04 14:10:00,52.46,52.5,52.38,52.45,21053.0,48.8981,48.9354,48.8235,48.8888,21053.0
2021-01-04 14:15:00,52.45,52.58,52.42,52.55,18352.0,48.8888,49.0099,48.8608,48.982,18352.0
2021-01-04 14:20:00,52.54,52.56,52.48,52.48,17807.0,48.9726,48.9913,48.9167,48.9167,17807.0
2021-01-04 14:25:00,52.48,52.55,52.46,52.5,13894.0,48.9167,48.982,48.8981,48.9354,13894.0
2021-01-04 14:30:00,52.5,52.5,52.35,52.35,8810.0,48.9354,48.9354,48.7955,48.7955,8810.0
2021-01-04 14:35:00,52.36,52.45,52.32,52.39,13572.0,48.8049,48.8888,48.7676,48.8328,13572.0
2021-01-04 14:40:00,52.38,52.4,52.3,52.34,28388.0,48.8235,48.8421,48.7489,48.7862,28388.0
2021-01-04 14:45:00,52.36,52.44,52.31,52.31,12671.0,48.8049,48.8794,48.7583,48.7583,12671.0
2021-01-04 14:50:00,52.34,52.37,52.29,52.36,14779.0,48.7862,48.8142,48.7396,48.8049,14779.0
2021-01-04 14:55:00,52.34,52.52,52.33,52.51,9856.0,48.7862,48.954,48.7769,48.9447,9856.0
2021-01-04 15:00:00,52.48,52.51,52.28,52.31,12574.0,48.9167,48.9447,48.7303,48.7583,12574.0
2021-01-04 15:05:00,52.3,52.46,52.29,52.39,11552.0,48.7489,48.8981,48.7396,48.8328,11552.0
2021-01-04 15:10:00,52.38,52.43,52.37,52.4,14594.0,48.8235,48.8701,48.8142,48.8421,14594.0
2021-01-04 15:15:00,52.39,52.43,52.33,52.37,21785.0,48.8328,48.8701,48.7769,48.8142,21785.0
2021-01-04 15:20:00,52.4,52.4,52.32,52.4,15702.0,48.8421,48.8421,48.7676,48.8421,15702.0
2021-01-04 15:25:00,52.4,52.44,52.31,52.33,18032.0,48.8421,48.8794,48.7583,48.7769,18032.0
2021-01-04 15:30:00,52.33,52.47,52.24,52.46,29495.0,48.7769,48.9074,48.693,48.8981,29495.0
2021-01-04 15:35:00,52.45,52.55,52.41,52.54,27067.0,48.8888,48.982,48.8515,48.9726,27067.0
2021-01-04 15:40:00,52.54,52.56,52.4,52.4,29153.0,48.9726,48.9913,48.8421,48.8421,29153.0
2021-01-04 15:45:00,52.38,52.51,52.38,52.51,36969.0,48.8235,48.9447,48.8235,48.9447,36969.0
2021-01-04 15:50:00,52.51,52.54,52.3,52.32,79192.0,48.9447,48.9726,48.7489,48.7676,79192.0
2021-01-04 15:55:00,52.32,52.52,52.32,52.51,152123.0,48.7676,48.954,48.7676,48.9447,152123.0
2021-01-05 09:30:00,52.48,53.06,52.46,53.06,35059.0,48.9167,49.4573,48.8981,49.4573,35059.0
2021-01-05 09:35:00,53.07,53.07,52.89,52.95,7732.0,49.4667,49.4667,49.2989,49.3548,7732.0
2021-01-05 09:40:00,52.97,53.19,52.97,53.07,10698.0,49.3734,49.5785,49.3734,49.4667,10698.0
2021-01-05 09:45:00,53.07,53.1,52.93,52.93,5429.0,49.4667,49.4946,49.3362,49.3362,5429.0
2021-01-05 09:50:00,52.95,53.03,52.86,52.91,17663.0,49.3548,49.4294,49.2709,49.3175,17663.0
2021-01-05 09:55:00,52.91,53.09,52.9,52.96,8712.0,49.3175,49.4853,49.3082,49.3641,8712.0
2021-01-05 10:00:00,52.98,53.16,52.97,53.13,11273.0,49.3828,49.5505,49.3734,49.5226,11273.0
2021-01-05 10:05:00,53.17,53.17,52.85,52.88,9248.0,49.5599,49.5599,49.2616,49.2896,9248.0
2021-01-05 10:10:00,52.86,52.9,52.81,52.84,12242.0,49.2709,49.3082,49.2243,49.2523,12242.0
2021-01-05 10:15:00,52.87,52.96,52.86,52.91,10086.0,49.2802,49.3641,49.2709,49.3175,10086.0
2021-01-05 10:20:00,52.9,53.17,52.89,53.16,21719.0,49.3082,49.5599,49.2989,49.5505,21719.0
2021-01-05 10:25:00,53.19,53.19,52.97,53.0,12593.0,49.5785,49.5785,49.3734,49.4014,12593.0
2021-01-05 10:30:00,53.01,53.03,52.8,52.85,10060.0,49.4107,49.4294,49.215,49.2616,10060.0
2021-01-05 10:35:00,52.87,52.87,52.75,52.75,11541.0,49.2802,49.2802,49.1684,49.1684,11541.0
2021-01-05 10:40:00,52.76,52.81,52.52,52.55,11372.0,49.1777,49.2243,48.954,48.982,11372.0
2021-01-05 10:45:00,52.54,52.62,52.47,52.62,10087.0,48.9726,49.0472,48.9074,49.0472,10087.0
2021-01-05 10:50:00,52.68,52.89,52.68,52.85,14976.0,49.1031,49.2989,49.1031,49.2616,14976.0
2021-01-05 10:55:00,52.84,52.91,52.79,52.83,21282.0,49.2523,49.3175,49.2057,49.243,21282.0
2021-01-05 11:00:00,52.81,52.99,52.78,52.99,13696.0,49.2243,49.3921,49.1963,49.3921,13696.0
2021-01-05 11:05:00,52.98,53.01,52.88,52.94,8630.0,49.3828,49.4107,49.2896,49.3455,8630.0
2021-01-05 11:10:00,52.94,53.07,52.94,53.03,8077.0,49.3455,49.4667,49.3455,49.4294,8077.0
2021-01-05 11:15:00,52.98,53.04,52.94,53.04,11170.0,49.3828,49.4387,49.3455,49.4387,11170.0
2021-01-05 11:20:00,53.03,53.23,53.03,53.23,10757.0,49.4294,49.6158,49.4294,49.6158,10757.0
2021-01-05 11:25:00,53.27,53.32,53.21,53.32,10083.0,49.6531,49.6997,49.5972,49.6997,10083.0
2021-01-05 11:30:00,53.3,53.39,53.25,53.39,13385.0,49.681,49.7649,49.6344,49.7649,13385.0
2021-01-05 11:35:00,53.39,53.46,53.37,53.46,9478.0,49.7649,49.8302,49.7463,49.8302,9478.0
2021-01-05 11:40:00,53.46,53.64,53.45,53.61,40475.0,49.8302,49.998,49.8209,49.97,40475.0
2021-01-05 11:45:00,53.62,53.64,53.43,53.49,16661.0,49.9793,49.998,49.8022,49.8581,16661.0
2021-01-05 11:50:00,53.48,53.54,53.43,53.53,11052.0,49.8488,49.9047,49.8022,49.8954,11052.0
2021-01-05 11:55:00,53.51,53.53,53.46,53.48,15080.0,49.8768,49.8954,49.8302,49.8488,15080.0
2021-01-05 12:00:00,53.5,53.58,53.5,53.54,8284.0,49.8675,49.942,49.8675,49.9047,8284.0
2021-01-05 12:05:00,53.55,53.7,53.55,53.7,7351.0,49.9141,50.0539,49.9141,50.0539,7351.0
2021-01-05 12:10:00,53.7,53.75,53.62,53.65,11209.0,50.0539,50.1005,49.9793,50.0073,11209.0
2021-01-05 12:15:00,53.64,53.74,53.64,53.7,7988.0,49.998,50.0912,49.998,50.0539,7988.0
2021-01-05 12:20:00,53.69,53.73,53.68,53.72,7439.0,50.0446,50.0818,50.0352,50.0725,7439.0
2021-01-05 12:25:00,53.73,53.74,53.68,53.73,9203.0,50.0818,50.0912,50.0352,50.0818,9203.0
2021-01-05 12:30:00,53.73,53.76,53.69,53.71,12714.0,50.0818,50.1098,50.0446,50.0632,12714.0
2021-01-05 12:35:00,53.71,53.85,53.71,53.83,10558.0,50.0632,50.1937,50.0632,50.1751,10558.0
2021-01-05 12:40:00,53.83,53.83,53.75,53.77,13272.0,50.1751,50.1751,50.1005,50.1191,13272.0
2021-01-05 12:45:00,53.78,53.8,53.66,53.68,8526.0,50.1284,50.1471,50.0166,50.0352,8526.0
2021-01-05 12:50:00,53.69,53.85,53.69,53.84,11285.0,50.0446,50.1937,50.0446,50.1844,11285.0
2021-01-05 12:55:00,53.83,53.87,53.82,53.84,14489.0,50.1751,50.2123,50.1657,50.1844,14489.0
2021-01-05 13:00:00,53.85,53.98,53.81,53.93,13464.0,50.1937,50.3149,50.1564,50.2683,13464.0
2021-01-05 13:05:00,53.93,53.98,53.9,53.92,24255.0,50.2683,50.3149,50.2403,50.2589,24255.0
2021-01-05 13:10:00,53.93,53.96,53.89,53.94,9183.0,50.2683,50.2962,50.231,50.2776,9183.0
2021-01-05 13:15:00,53.93,54.03,53.91,54.0,23707.0,50.2683,50.3615,50.2496,50.3335,23707.0
2021-01-05 13:20:00,53.98,54.02,53.94,54.01,8559.0,50.3149,50.3522,50.2776,50.3428,8559.0
2021-01-05 13:25:00,54.01,54.2,54.01,54.19,12730.0,50.3428,50.5199,50.3428,50.5106,12730.0
2021-01-05 13:30:00,54.19,54.24,54.15,54.24,18687.0,50.5106,50.5572,50.4733,50.5572,18687.0
2021-01-05 13:35:00,54.22,54.28,54.18,54.18,12093.0,50.5386,50.5945,50.5013,50.5013,12093.0
2021-01-05 13:40:00,54.18,54.3,54.18,54.26,20152.0,50.5013,50.6131,50.5013,50.5759,20152.0
2021-01-05 13:45:00,54.26,54.29,54.2,54.24,14350.0,50.5759,50.6038,50.5199,50.5572,14350.0
2021-01-05 13:50:00,54.23,54.25,54.17,54.21,10969.0,50.5479,50.5665,50.492,50.5293,10969.0
2021-01-05 13:55:00,54.2,54.35,54.2,54.32,6334.0,50.5199,50.6597,50.5199,50.6318,6334.0
2021-01-05 14:00:00,54.33,54.42,54.3,54.4,20922.0,50.6411,50.725,50.6131,50.7064,20922.0
2021-01-05 14:05:00,54.39,54.44,54.32,54.36,26044.0,50.697,50.7436,50.6318,50.6691,26044.0
2021-01-05 14:10:00,54.35,54.45,54.34,54.42,31261.0,50.6597,50.753,50.6504,50.725,31261.0
2021-01-05 14:15:00,54.44,54.49,54.42,54.43,16536.0,50.7436,50.7902,50.725,50.7343,16536.0
2021-01-05 14:20:00,54.44,54.5,54.43,54.5,19940.0,50.7436,50.7996,50.7343,50.7996,19940.0
2021-01-05 14:25:00,54.53,54.53,54.44,54.48,30723.0,50.8275,50.8275,50.7436,50.7809,30723.0
2021-01-05 14:30:00,54.48,54.51,54.28,54.32,25031.0,50.7809,50.8089,50.5945,50.6318,25031.0
2021-01-05 14:35:00,54.3,54.3,54.15,54.2,26294.0,50.6131,50.6131,50.4733,50.5199,26294.0
2021-01-05 14:40:00,54.21,54.26,54.16,54.23,12574.0,50.5293,50.5759,50.4826,50.5479,12574.0
2021-01-05 14:45:00,54.21,54.24,54.19,54.19,18766.0,50.5293,50.5572,50.5106,50.5106,18766.0
2021-01-05 14:50:00,54.2,54.25,54.16,54.19,13602.0,50.5199,50.5665,50.4826,50.5106,13602.0
2021-01-05 14:55:00,54.19,54.23,54.05,54.05,22747.0,50.5106,50.5479,50.3801,50.3801,22747.0
2021-01-05 15:00:00,54.04,54.22,54.03,54.21,28726.0,50.3708,50.5386,50.3615,50.5293,28726.0
2021-01-05 15:05:00,54.22,54.35,54.21,54.33,23743.0,50.5386,50.6597,50.5293,50.6411,23743.0
2021-01-05 15:10:00,54.32,54.37,54.28,54.33,24635.0,50.6318,50.6784,50.5945,50.6411,24635.0
2021-01-05 15:15:00,54.35,54.36,54.19,54.2,25671.0,50.6597,50.6691,50.5106,50.5199,25671.0
2021-01-05 15:20:00,54.2,54.2,54.04,54.09,24295.0,50.5199,50.5199,50.3708,50.4174,24295.0
2021-01-05 15:25:00,54.09,54.11,53.98,54.01,30051.0,50.4174,50.436,50.3149,50.3428,30051.0
2021-01-05 15:30:00,54.0,54.1,54.0,54.03,21885.0,50.3335,50.4267,50.3335,50.3615,21885.0
2021-01-05 15:35:00,54.03,54.08,53.98,54.02,24333.0,50.3615,50.4081,50.3149,50.3522,24333.0
2021-01-05 15:40:00,54.02,54.1,54.0,54.1,27608.0,50.3522,50.4267,50.3335,50.4267,27608.0
2021-01-05 15:45:00,54.11,54.15,54.07,54.12,33376.0,50.436,50.4733,50.3988,50.4454,33376.0
2021-01-05 15:50:00,54.13,54.15,54.05,54.06,64520.0,50.4547,50.4733,50.3801,50.3894,64520.0
2021-01-05 15:55:00,54.05,54.09,54.01,54.08,100360.0,50.3801,50.4174,50.3428,50.4081,100360.0
2021-01-06 09:30:00,56.36,56.36,55.68,56.01,110720.0,52.5333,52.5333,51.8994,52.207,110720.0
2021-01-06 09:35:00,56.0,56.25,55.82,56.08,47017.0,52.1977,52.4307,52.0299,52.2723,47017.0
2021-01-06 09:40:00,56.12,56.44,56.02,56.25,35484.0,52.3096,52.6078,52.2164,52.4307,35484.0
2021-01-06 09:45:00,56.26,56.3,56.08,56.21,19935.0,52.4401,52.4773,52.2723,52.3935,19935.0
2021-01-06 09:50:00,56.17,56.32,55.88,56.26,50037.0,52.3562,52.496,52.0859,52.4401,50037.0
2021-01-06 09:55:00,56.26,56.44,56.16,56.39,39332.0,52.4401,52.6078,52.3469,52.5612,39332.0
2021-01-06 10:00:00,56.35,56.54,56.29,56.47,24836.0,52.524,52.7011,52.468,52.6358,24836.0
2021-01-06 10:05:00,56.47,56.47,56.29,56.32,25694.0,52.6358,52.6358,52.468,52.496,25694.0
2021-01-06 10:10:00,56.34,56.47,56.29,56.45,15959.0,52.5146,52.6358,52.468,52.6172,15959.0
2021-01-06 10:15:00,56.44,56.65,56.43,56.6,18039.0,52.6078,52.8036,52.5985,52.757,18039.0
2021-01-06 10:20:00,56.6,56.62,56.38,56.48,22467.0,52.757,52.7756,52.5519,52.6451,22467.0
2021-01-06 10:25:00,56.45,56.58,56.4,56.48,19096.0,52.6172,52.7383,52.5706,52.6451,19096.0
2021-01-06 10:30:00,56.49,56.62,56.48,56.61,20108.0,52.6544,52.7756,52.6451,52.7663,20108.0
2021-01-06 10:35:00,56.61,56.74,56.5,56.72,21604.0,52.7663,52.8875,52.6638,52.8688,21604.0
2021-01-06 10:40:00,56.7,56.76,56.52,56.53,22879.0,52.8502,52.9061,52.6824,52.6917,22879.0
2021-01-06 10:45:00,56.5,56.69,56.49,56.68,34616.0,52.6638,52.8409,52.6544,52.8315,34616.0
2021-01-06 10:50:00,56.71,56.91,56.69,56.91,22641.0,52.8595,53.0459,52.8409,53.0459,22641.0
2021-01-06 10:55:00,56.9,56.94,56.76,56.82,12058.0,53.0366,53.0739,52.9061,52.962,12058.0
2021-01-06 11:00:00,56.83,56.97,56.75,56.97,15461.0,52.9714,53.1019,52.8968,53.1019,15461.0
2021-01-06 11:05:00,56.93,57.02,56.91,56.98,23500.0,53.0646,53.1485,53.0459,53.1112,23500.0
2021-01-06 11:10:00,56.98,57.0,56.86,56.92,23878.0,53.1112,53.1298,52.9993,53.0552,23878.0
2021-01-06 11:15:00,56.93,56.99,56.86,56.92,15730.0,53.0646,53.1205,52.9993,53.0552,15730.0
2021-01-06 11:20:00,56.89,57.01,56.88,57.0,9862.0,53.0273,53.1391,53.018,53.1298,9862.0
2021-01-06 11:25:00,56.99,57.03,56.92,56.92,12569.0,53.1205,53.1578,53.0552,53.0552,12569.0
2021-01-06 11:30:00,56.93,57.0,56.9,56.96,12689.0,53.0646,53.1298,53.0366,53.0925,12689.0
2021-01-06 11:35:00,56.96,56.96,56.7,56.7,19273.0,53.0925,53.0925,52.8502,52.8502,19273.0
2021-01-06 11:40:00,56.7,56.84,56.7,56.7,17171.0,52.8502,52.9807,52.8502,52.8502,17171.0
2021-01-06 11:45:00,56.71,56.87,56.69,56.87,13049.0,52.8595,53.0086,52.8409,53.0086,13049.0
2021-01-06 11:50:00,56.88,56.95,56.81,56.86,13319.0,53.018,53.0832,52.9527,52.9993,13319.0
2021-01-06 11:55:00,56.86,56.88,56.77,56.87,19325.0,52.9993,53.018,52.9154,53.0086,19325.0
2021-01-06 12:00:00,56.87,56.88,56.63,56.64,26660.0,53.0086,53.018,52.7849,52.7943,26660.0
2021-01-06 12:05:00,56.63,56.72,56.57,56.62,13194.0,52.7849,52.8688,52.729,52.7756,13194.0
2021-01-06 12:10:00,56.66,56.81,56.66,56.8,9390.0,52.8129,52.9527,52.8129,52.9434,9390.0
2021-01-06 12:15:00,56.83,56.88,56.82,56.87,11309.0,52.9714,53.018,52.962,53.0086,11309.0
2021-01-06 12:20:00,56.88,56.95,56.88,56.95,6956.0,53.018,53.0832,53.018,53.0832,6956.0
2021-01-06 12:25:00,56.94,57.13,56.93,57.1,16478.0,53.0739,53.251,53.0646,53.223,16478.0
2021-01-06 12:30:00,57.11,57.21,57.05,57.17,14729.0,53.2323,53.3256,53.1764,53.2883,14729.0
2021-01-06 12:35:00,57.17,57.31,57.13,57.17,99755.0,53.2883,53.4188,53.251,53.2883,99755.0
2021-01-06 12:40:00,57.18,57.26,57.11,57.26,17666.0,53.2976,53.3722,53.2323,53.3722,17666.0
2021-01-06 12:45:00,57.3,57.34,57.25,57.29,13508.0,53.4094,53.4467,53.3628,53.4001,13508.0
2021-01-06 12:50:00,57.28,57.43,57.27,57.37,14602.0,53.3908,53.5306,53.3815,53.4747,14602.0
2021-01-06 12:55:00,57.37,57.47,57.25,57.43,16247.0,53.4747,53.5679,53.3628,53.5306,16247.0
2021-01-06 13:00:00,57.44,57.44,57.25,57.26,10808.0,53.5399,53.5399,53.3628,53.3722,10808.0
2021-01-06 13:05:00,57.28,57.37,57.27,57.3,10477.0,53.3908,53.4747,53.3815,53.4094,10477.0
2021-01-06 13:10:00,57.32,57.38,57.19,57.38,16130.0,53.4281,53.484,53.3069,53.484,16130.0
2021-01-06 13:15:00,57.35,57.49,57.35,57.41,22279.0,53.4561,53.5865,53.4561,53.512,22279.0
2021-01-06 13:20:00,57.39,57.49,57.37,57.43,15339.0,53.4933,53.5865,53.4747,53.5306,15339.0
2021-01-06 13:25:00,57.41,57.41,57.3,57.31,14861.0,53.512,53.512,53.4094,53.4188,14861.0
2021-01-06 13:30:00,57.32,57.41,57.29,57.34,16308.0,53.4281,53.512,53.4001,53.4467,16308.0
2021-01-06 13:35:00,57.33,57.45,57.25,57.41,17192.0,53.4374,53.5493,53.3628,53.512,17192.0
2021-01-06 13:40:00,57.39,57.52,57.38,57.41,31132.0,53.4933,53.6145,53.484,53.512,31132.0
2021-01-06 13:45:00,57.4,57.46,57.36,57.44,21349.0,53.5027,53.5586,53.4654,53.5399,21349.0
2021-01-06 13:50:00,57.45,57.55,57.42,57.44,52341.0,53.5493,53.6425,53.5213,53.5399,52341.0
2021-01-06 13:55:00,57.44,57.49,57.36,57.42,10831.0,53.5399,53.5865,53.4654,53.5213,10831.0
2021-01-06 14:00:00,57.4,57.48,57.32,57.36,15229.0,53.5027,53.5772,53.4281,53.4654,15229.0
2021-01-06 14:05:00,57.4,57.52,57.36,57.44,13379.0,53.5027,53.6145,53.4654,53.5399,13379.0
2021-01-06 14:10:00,57.44,57.44,57.3,57.3,22875.0,53.5399,53.5399,53.4094,53.4094,22875.0
2021-01-06 14:15:00,57.3,57.38,57.03,57.09,24090.0,53.4094,53.484,53.1578,53.2137,24090.0
2021-01-06 14:20:00,57.08,57.18,57.0,57.03,24632.0,53.2044,53.2976,53.1298,53.1578,24632.0
2021-01-06 14:25:00,57.0,57.0,56.71,56.75,26239.0,53.1298,53.1298,52.8595,52.8968,26239.0
2021-01-06 14:30:00,56.75,56.92,56.6,56.66,45092.0,52.8968,53.0552,52.757,52.8129,45092.0
2021-01-06 14:35:00,56.64,56.7,56.43,56.55,15874.0,52.7943,52.8502,52.5985,52.7104,15874.0
2021-01-06 14:40:00,56.52,56.81,56.44,56.66,34588.0,52.6824,52.9527,52.6078,52.8129,34588.0
2021-01-06 14:45:00,56.66,56.71,56.33,56.37,10164.0,52.8129,52.8595,52.5053,52.5426,10164.0
2021-01-06 14:50:00,56.41,56.56,56.26,56.5,14155.0,52.5799,52.7197,52.4401,52.6638,14155.0
2021-01-06 14:55:00,56.48,56.8,56.48,56.79,10845.0,52.6451,52.9434,52.6451,52.9341,10845.0
2021-01-06 15:00:00,56.76,56.77,56.52,56.59,12234.0,52.9061,52.9154,52.6824,52.7477,12234.0
2021-01-06 15:05:00,56.62,56.71,56.47,56.63,20300.0,52.7756,52.8595,52.6358,52.7849,20300.0
2021-01-06 15:10:00,56.66,56.97,56.62,56.87,20613.0,52.8129,53.1019,52.7756,53.0086,20613.0
2021-01-06 15:15:00,56.87,56.9,56.71,56.88,19878.0,53.0086,53.0366,52.8595,53.018,19878.0
2021-01-06 15:20:00,56.89,56.97,56.59,56.62,36445.0,53.0273,53.1019,52.7477,52.7756,36445.0
2021-01-06 15:25:00,56.6,56.87,56.54,56.85,27129.0,52.757,53.0086,52.7011,52.99,27129.0
2021-01-06 15:30:00,56.83,56.91,56.64,56.81,32115.0,52.9714,53.0459,52.7943,52.9527,32115.0
2021-01-06 15:35:00,56.81,56.84,56.71,56.73,33976.0,52.9527,52.9807,52.8595,52.8781,33976.0
2021-01-06 15:40:00,56.75,56.97,56.7,56.89,32548.0,52.8968,53.1019,52.8502,53.0273,32548.0
2021-01-06 15:45:00,56.88,57.02,56.8,56.99,45736.0,53.018,53.1485,52.9434,53.1205,45736.0
2021-01-06 15:50:00,56.99,57.02,56.79,56.96,75511.0,53.1205,53.1485,52.9341,53.0925,75511.0
2021-01-06 15:55:00,56.96,57.04,56.9,57.03,132752.0,53.0925,53.1671,53.0366,53.1578,132752.0
2021-01-07 09:30:00,57.64,57.76,57.22,57.44,71690.0,53.7264,53.8382,53.3349,53.5399,71690.0
2021-01-07 09:35:00,57.5,57.5,57.05,57.15,15220.0,53.5959,53.5959,53.1764,53.2696,15220.0
2021-01-07 09:40:00,57.11,57.58,57.03,57.46,23921.0,53.2323,53.6704,53.1578,53.5586,23921.0
2021-01-07 09:45:00,57.49,57.55,57.33,57.33,17206.0,53.5865,53.6425,53.4374,53.4374,17206.0
2021-01-07 09:50:00,57.36,57.4,57.17,57.33,30734.0,53.4654,53.5027,53.2883,53.4374,30734.0
2021-01-07 09:55:00,57.41,57.58,57.25,57.51,30231.0,53.512,53.6704,53.3628,53.6052,30231.0
2021-01-07 10:00:00,57.52,57.53,57.31,57.34,23056.0,53.6145,53.6238,53.4188,53.4467,23056.0
2021-01-07 10:05:00,57.34,57.36,57.2,57.32,22316.0,53.4467,53.4654,53.3162,53.4281,22316.0
2021-01-07 10:10:00,57.32,57.33,56.95,57.16,32063.0,53.4281,53.4374,53.0832,53.279,32063.0
2021-01-07 10:15:00,57.19,57.4,57.11,57.36,11913.0,53.3069,53.5027,53.2323,53.4654,11913.0
2021-01-07 10:20:00,57.33,57.33,57.19,57.22,16795.0,53.4374,53.4374,53.3069,53.3349,16795.0
2021-01-07 10:25:00,57.23,57.3,57.21,57.22,18529.0,53.3442,53.4094,53.3256,53.3349,18529.0
2021-01-07 10:30:00,57.21,57.21,57.0,57.03,27276.0,53.3256,53.3256,53.1298,53.1578,27276.0
2021-01-07 10:35:00,57.03,57.13,56.98,57.08,30537.0,53.1578,53.251,53.1112,53.2044,30537.0
2021-01-07 10:40:00,57.06,57.06,56.94,57.0,12186.0,53.1857,53.1857,53.0739,53.1298,12186.0
2021-01-07 10:45:00,57.0,57.01,56.85,56.91,27314.0,53.1298,53.1391,52.99,53.0459,27314.0
2021-01-07 10:50:00,56.91,56.91,56.72,56.83,18284.0,53.0459,53.0459,52.8688,52.9714,18284.0
2021-01-07 10:55:00,56.8,56.88,56.75,56.87,17573.0,52.9434,53.018,52.8968,53.0086,17573.0
2021-01-07 11:00:00,56.88,56.99,56.86,56.92,11938.0,53.018,53.1205,52.9993,53.0552,11938.0
2021-01-07 11:05:00,56.92,57.0,56.73,56.8,30304.0,53.0552,53.1298,52.8781,52.9434,30304.0
2021-01-07 11:10:00,56.8,56.82,56.63,56.7,15158.0,52.9434,52.962,52.7849,52.8502,15158.0
2021-01-07 11:15:00,56.66,56.68,56.55,56.55,18265.0,52.8129,52.8315,52.7104,52.7104,18265.0
2021-01-07 11:20:00,56.6,56.64,56.57,56.62,15669.0,52.757,52.7943,52.729,52.7756,15669.0
2021-01-07 11:25:00,56.62,56.62,56.25,56.25,17112.0,52.7756,52.7756,52.4307,52.4307,17112.0
2021-01-07 11:30:00,56.25,56.36,56.2,56.28,16208.0,52.4307,52.5333,52.3841,52.4587,16208.0
2021-01-07 11:35:00,56.29,56.3,55.89,55.98,61541.0,52.468,52.4773,52.0952,52.1791,61541.0
2021-01-07 11:40:00,55.97,56.04,55.86,55.95,12564.0,52.1698,52.235,52.0672,52.1511,12564.0
2021-01-07 11:45:00,55.94,55.95,55.86,55.88,11251.0,52.1418,52.1511,52.0672,52.0859,11251.0
2021-01-07 11:50:00,55.88,55.9,55.73,55.78,13240.0,52.0859,52.1045,51.946,51.9927,13240.0
2021-01-07 11:55:00,55.78,55.84,55.76,55.8,7685.0,51.9927,52.0486,51.974,52.0113,7685.0
2021-01-07 12:00:00,55.79,55.94,55.79,55.94,8041.0,52.002,52.1418,52.002,52.1418,8041.0
2021-01-07 12:05:00,55.94,56.09,55.94,56.03,6321.0,52.1418,52.2816,52.1418,52.2257,6321.0
2021-01-07 12:10:00,56.01,56.02,55.93,55.99,12326.0,52.207,52.2164,52.1325,52.1884,12326.0
2021-01-07 12:15:00,56.0,56.09,55.99,56.09,10636.0,52.1977,52.2816,52.1884,52.2816,10636.0
2021-01-07 12:20:00,56.07,56.27,56.06,56.26,9733.0,52.263,52.4494,52.2536,52.4401,9733.0
2021-01-07 12:25:00,56.26,56.27,56.19,56.22,8991.0,52.4401,52.4494,52.3748,52.4028,8991.0
2021-01-07 12:30:00,56.19,56.27,56.15,56.25,7675.0,52.3748,52.4494,52.3375,52.4307,7675.0
2021-01-07 12:35:00,56.22,56.23,56.12,56.14,7928.0,52.4028,52.4121,52.3096,52.3282,7928.0
2021-01-07 12:40:00,56.14,56.14,55.99,56.06,8849.0,52.3282,52.3282,52.1884,52.2536,8849.0
2021-01-07 12:45:00,56.04,56.05,55.97,56.05,5056.0,52.235,52.2443,52.1698,52.2443,5056.0
2021-01-07 12:50:00,56.05,56.17,56.02,56.09,14779.0,52.2443,52.3562,52.2164,52.2816,14779.0
2021-01-07 12:55:00,56.07,56.21,56.07,56.16,14147.0,52.263,52.3935,52.263,52.3469,14147.0
2021-01-07 13:00:00,56.18,56.2,56.16,56.19,9246.0,52.3655,52.3841,52.3469,52.3748,9246.0
2021-01-07 13:05:00,56.19,56.19,56.02,56.03,11059.0,52.3748,52.3748,52.2164,52.2257,11059.0
2021-01-07 13:10:00,56.03,56.04,55.94,55.94,12633.0,52.2257,52.235,52.1418,52.1418,12633.0
2021-01-07 13:15:00,55.96,55.99,55.92,55.94,11251.0,52.1604,52.1884,52.1231,52.1418,11251.0
2021-01-07 13:20:00,55.96,56.06,55.96,56.03,6482.0,52.1604,52.2536,52.1604,52.2257,6482.0
2021-01-07 13:25:00,56.04,56.05,55.97,55.98,7659.0,52.235,52.2443,52.1698,52.1791,7659.0
2021-01-07 13:30:00,55.97,56.1,55.96,56.1,5243.0,52.1698,52.2909,52.1604,52.2909,5243.0
2021-01-07 13:35:00,56.13,56.18,56.12,56.14,9837.0,52.3189,52.3655,52.3096,52.3282,9837.0
2021-01-07 13:40:00,56.16,56.25,56.15,56.23,9982.0,52.3469,52.4307,52.3375,52.4121,9982.0
2021-01-07 13:45:00,56.23,56.24,56.05,56.05,8660.0,52.4121,52.4214,52.2443,52.2443,8660.0
2021-01-07 13:50:00,56.05,56.08,55.99,56.0,10172.0,52.2443,52.2723,52.1884,52.1977,10172.0
2021-01-07 13:55:00,56.0,56.09,55.96,56.08,10071.0,52.1977,52.2816,52.1604,52.2723,10071.0
2021-01-07 14:00:00,56.09,56.16,56.03,56.04,9748.0,52.2816,52.3469,52.2257,52.235,9748.0
2021-01-07 14:05:00,56.05,56.05,56.01,56.03,6203.0,52.2443,52.2443,52.207,52.2257,6203.0
2021-01-07 14:10:00,56.02,56.05,55.88,55.88,11949.0,52.2164,52.2443,52.0859,52.0859,11949.0
2021-01-07 14:15:00,55.87,55.93,55.79,55.93,24417.0,52.0765,52.1325,52.002,52.1325,24417.0
2021-01-07 14:20:00,55.91,55.91,55.79,55.82,8970.0,52.1138,52.1138,52.002,52.0299,8970.0
2021-01-07 14:25:00,55.82,55.87,55.74,55.82,7924.0,52.0299,52.0765,51.9554,52.0299,7924.0
2021-01-07 14:30:00,55.83,55.9,55.83,55.85,9616.0,52.0393,52.1045,52.0393,52.0579,9616.0
2021-01-07 14:35:00,55.86,55.91,55.84,55.86,16626.0,52.0672,52.1138,52.0486,52.0672,16626.0
2021-01-07 14:40:00,55.85,55.92,55.85,55.9,7595.0,52.0579,52.1231,52.0579,52.1045,7595.0
2021-01-07 14:45:00,55.91,55.93,55.75,55.82,14826.0,52.1138,52.1325,51.9647,52.0299,14826.0
2021-01-07 14:50:00,55.82,55.82,55.75,55.76,10248.0,52.0299,52.0299,51.9647,51.974,10248.0
2021-01-07 14:55:00,55.77,55.78,55.67,55.78,15408.0,51.9833,51.9927,51.8901,51.9927,15408.0
2021-01-07 15:00:00,55.79,55.97,55.77,55.95,26950.0,52.002,52.1698,51.9833,52.1511,26950.0
2021-01-07 15:05:00,55.94,55.95,55.83,55.84,11061.0,52.1418,52.1511,52.0393,52.0486,11061.0
2021-01-07 15:10:00,55.86,55.9,55.83,55.88,11691.0,52.0672,52.1045,52.0393,52.0859,11691.0
2021-01-07 15:15:00,55.9,55.99,55.89,55.98,18733.0,52.1045,52.1884,52.0952,52.1791,18733.0
2021-01-07 15:20:00,55.98,56.14,55.96,56.11,14524.0,52.1791,52.3282,52.1604,52.3002,14524.0
2021-01-07 15:25:00,56.11,56.12,56.06,56.11,13533.0,52.3002,52.3096,52.2536,52.3002,13533.0
2021-01-07 15:30:00,56.11,56.22,56.09,56.18,17578.0,52.3002,52.4028,52.2816,52.3655,17578.0
2021-01-07 15:35:00,56.17,56.32,56.14,56.3,21065.0,52.3562,52.496,52.3282,52.4773,21065.0
2021-01-07 15:40:00,56.3,56.32,56.22,56.25,28423.0,52.4773,52.496,52.4028,52.4307,28423.0
2021-01-07 15:45:00,56.25,56.3,56.21,56.21,35362.0,52.4307,52.4773,52.3935,52.3935,35362.0
2021-01-07 15:50:00,56.22,56.26,56.15,56.25,64835.0,52.4028,52.4401,52.3375,52.4307,64835.0
2021-01-07 15:55:00,56.25,56.25,56.1,56.18,128098.0,52.4307,52.4307,52.2909,52.3655,128098.0
2021-01-08 09:30:00,56.21,56.35,56.03,56.04,33618.0,52.3935,52.524,52.2257,52.235,33618.0
2021-01-08 09:35:00,56.02,56.25,55.95,55.97,9632.0,52.2164,52.4307,52.1511,52.1698,9632.0
2021-01-08 09:40:00,55.92,56.14,55.78,55.99,13770.0,52.1231,52.3282,51.9927,52.1884,13770.0
2021-01-08 09:45:00,55.98,56.01,55.71,55.83,10505.0,52.1791,52.207,51.9274,52.0393,10505.0
2021-01-08 09:50:00,55.82,55.86,55.52,55.59,11601.0,52.0299,52.0672,51.7503,51.8156,11601.0
2021-01-08 09:55:00,55.54,55.56,55.4,55.54,18918.0,51.7689,51.7876,51.6385,51.7689,18918.0
2021-01-08 10:00:00,55.55,55.62,55.47,55.48,19312.0,51.7783,51.8435,51.7037,51.713,19312.0
2021-01-08 10:05:00,55.48,55.61,55.48,55.58,18431.0,51.713,51.8342,51.713,51.8062,18431.0
2021-01-08 10:10:00,55.58,55.69,55.56,55.66,7838.0,51.8062,51.9088,51.7876,51.8808,7838.0
2021-01-08 10:15:00,55.69,55.74,55.55,55.56,10224.0,51.9088,51.9554,51.7783,51.7876,10224.0
2021-01-08 10:20:00,55.55,55.6,55.42,55.57,17672.0,51.7783,51.8249,51.6571,51.7969,17672.0
2021-01-08 10:25:00,55.57,55.63,55.27,55.34,17537.0,51.7969,51.8528,51.5173,51.5825,17537.0
2021-01-08 10:30:00,55.32,55.5,55.32,55.49,20403.0,51.5639,51.7317,51.5639,51.7223,20403.0
2021-01-08 10:35:00,55.49,55.56,55.46,55.55,17929.0,51.7223,51.7876,51.6944,51.7783,17929.0
2021-01-08 10:40:00,55.56,55.74,55.55,55.74,24652.0,51.7876,51.9554,51.7783,51.9554,24652.0
2021-01-08 10:45:00,55.75,55.88,55.72,55.79,12928.0,51.9647,52.0859,51.9367,52.002,12928.0
2021-01-08 10:50:00,55.8,56.03,55.79,56.02,31806.0,52.0113,52.2257,52.002,52.2164,31806.0
2021-01-08 10:55:00,56.01,56.37,56.0,56.37,42667.0,52.207,52.5426,52.1977,52.5426,42667.0
2021-01-08 11:00:00,56.34,56.36,56.15,56.17,22128.0,52.5146,52.5333,52.3375,52.3562,22128.0
2021-01-08 11:05:00,56.16,56.3,56.13,56.27,43984.0,52.3469,52.4773,52.3189,52.4494,43984.0
2021-01-08 11:10:00,56.28,56.37,56.26,56.37,23681.0,52.4587,52.5426,52.4401,52.5426,23681.0
2021-01-08 11:15:00,56.36,56.46,56.21,56.46,53071.0,52.5333,52.6265,52.3935,52.6265,53071.0
2021-01-08 11:20:00,56.44,56.6,56.34,56.35,28554.0,52.6078,52.757,52.5146,52.524,28554.0
2021-01-08 11:25:00,56.36,56.37,56.2,56.21,13999.0,52.5333,52.5426,52.3841,52.3935,13999.0
2021-01-08 11:30:00,56.2,56.21,56.11,56.13,20025.0,52.3841,52.3935,52.3002,52.3189,20025.0
2021-01-08 11:35:00,56.13,56.25,56.11,56.2,18233.0,52.3189,52.4307,52.3002,52.3841,18233.0
2021-01-08 11:40:00,56.21,56.23,56.15,56.16,20147.0,52.3935,52.4121,52.3375,52.3469,20147.0
2021-01-08 11:45:00,56.16,56.22,56.15,56.15,18093.0,52.3469,52.4028,52.3375,52.3375,18093.0
2021-01-08 11:50:00,56.12,56.12,55.9,55.9,11520.0,52.3096,52.3096,52.1045,52.1045,11520.0
2021-01-08 11:55:00,55.9,55.9,55.74,55.82,13510.0,52.1045,52.1045,51.9554,52.0299,13510.0
2021-01-08 12:00:00,55.84,55.84,55.65,55.66,14453.0,52.0486,52.0486,51.8715,51.8808,14453.0
2021-01-08 12:05:00,55.65,55.7,55.61,55.62,11593.0,51.8715,51.9181,51.8342,51.8435,11593.0
2021-01-08 12:10:00,55.62,55.66,55.56,55.65,7455.0,51.8435,51.8808,51.7876,51.8715,7455.0
2021-01-08 12:15:00,55.66,55.66,55.55,55.55,13142.0,51.8808,51.8808,51.7783,51.7783,13142.0
2021-01-08 12:20:00,55.55,55.57,55.48,55.54,8102.0,51.7783,51.7969,51.713,51.7689,8102.0
2021-01-08 12:25:00,55.53,55.54,55.43,55.44,21914.0,51.7596,51.7689,51.6664,51.6757,21914.0
2021-01-08 12:30:00,55.43,55.47,55.35,55.43,17500.0,51.6664,51.7037,51.5918,51.6664,17500.0
2021-01-08 12:35:00,55.45,55.55,55.45,55.48,14610.0,51.6851,51.7783,51.6851,51.713,14610.0
2021-01-08 12:40:00,55.44,55.57,55.44,55.51,10650.0,51.6757,51.7969,51.6757,51.741,10650.0
2021-01-08 12:45:00,55.5,55.54,55.46,55.49,40025.0,51.7317,51.7689,51.6944,51.7223,40025.0
2021-01-08 12:50:00,55.47,55.53,55.44,55.46,11787.0,51.7037,51.7596,51.6757,51.6944,11787.0
2021-01-08 12:55:00,55.46,55.65,55.46,55.65,19926.0,51.6944,51.8715,51.6944,51.8715,19926.0
2021-01-08 13:00:00,55.65,55.68,55.5,55.51,11138.0,51.8715,51.8994,51.7317,51.741,11138.0
2021-01-08 13:05:00,55.53,55.56,55.46,55.47,53395.0,51.7596,51.7876,51.6944,51.7037,53395.0
2021-01-08 13:10:00,55.46,55.53,55.42,55.48,74853.0,51.6944,51.7596,51.6571,51.713,74853.0
2021-01-08 13:15:00,55.49,55.55,55.18,55.18,75194.0,51.7223,51.7783,51.4334,51.4334,75194.0
2021-01-08 13:20:00,55.2,55.23,55.05,55.13,17250.0,51.452,51.48,51.3122,51.3868,17250.0
2021-01-08 13:25:00,55.14,55.15,55.1,55.11,11705.0,51.3961,51.4054,51.3588,51.3681,11705.0
2021-01-08 13:30:00,55.12,55.15,55.08,55.09,15203.0,51.3775,51.4054,51.3402,51.3495,15203.0
2021-01-08 13:35:00,55.09,55.19,55.03,55.14,14032.0,51.3495,51.4427,51.2936,51.3961,14032.0
2021-01-08 13:40:00,55.12,55.12,54.83,54.85,29893.0,51.3775,51.3775,51.1072,51.1258,29893.0
2021-01-08 13:45:00,54.85,55.01,54.85,54.99,13120.0,51.1258,51.2749,51.1258,51.2563,13120.0
2021-01-08 13:50:00,54.98,55.06,54.97,55.01,16364.0,51.247,51.3215,51.2377,51.2749,16364.0
2021-01-08 13:55:00,55.01,55.04,54.76,54.8,21719.0,51.2749,51.3029,51.0419,51.0792,21719.0
2021-01-08 14:00:00,54.81,55.0,54.81,54.96,22741.0,51.0885,51.2656,51.0885,51.2283,22741.0
2021-01-08 14:05:00,54.96,55.26,54.95,55.26,13828.0,51.2283,51.508,51.219,51.508,13828.0
2021-01-08 14:10:00,55.25,55.36,55.16,55.16,11286.0,51.4986,51.6012,51.4147,51.4147,11286.0
2021-01-08 14:15:00,55.15,55.23,55.08,55.23,29393.0,51.4054,51.48,51.3402,51.48,29393.0
2021-01-08 14:20:00,55.25,55.28,55.18,55.22,16005.0,51.4986,51.5266,51.4334,51.4707,16005.0
2021-01-08 14:25:00,55.24,55.32,55.16,55.31,14318.0,51.4893,51.5639,51.4147,51.5546,14318.0
2021-01-08 14:30:00,55.32,55.35,55.27,55.33,11490.0,51.5639,51.5918,51.5173,51.5732,11490.0
2021-01-08 14:35:00,55.31,55.4,55.28,55.34,11733.0,51.5546,51.6385,51.5266,51.5825,11733.0
2021-01-08 14:40:00,55.33,55.33,55.24,55.27,11356.0,51.5732,51.5732,51.4893,51.5173,11356.0
2021-01-08 14:45:00,55.28,55.36,55.25,55.33,12377.0,51.5266,51.6012,51.4986,51.5732,12377.0
2021-01-08 14:50:00,55.31,55.45,55.31,55.39,19905.0,51.5546,51.6851,51.5546,51.6291,19905.0
2021-01-08 14:55:00,55.37,55.45,55.34,55.43,12350.0,51.6105,51.6851,51.5825,51.6664,12350.0
2021-01-08 15:00:00,55.43,55.63,55.4,55.58,16876.0,51.6664,51.8528,51.6385,51.8062,16876.0
2021-01-08 15:05:00,55.57,55.66,55.54,55.62,24629.0,51.7969,51.8808,51.7689,51.8435,24629.0
2021-01-08 15:10:00,55.6,55.62,55.49,55.57,17345.0,51.8249,51.8435,51.7223,51.7969,17345.0
2021-01-08 15:15:00,55.57,55.59,55.49,55.56,11743.0,51.7969,51.8156,51.7223,51.7876,11743.0
2021-01-08 15:20:00,55.56,55.62,55.52,55.62,26501.0,51.7876,51.8435,51.7503,51.8435,26501.0
2021-01-08 15:25:00,55.64,55.67,55.56,55.62,17813.0,51.8622,51.8901,51.7876,51.8435,17813.0
2021-01-08 15:30:00,55.63,55.72,55.57,55.69,22088.0,51.8528,51.9367,51.7969,51.9088,22088.0
2021-01-08 15:35:00,55.68,55.74,55.58,55.72,29918.0,51.8994,51.9554,51.8062,51.9367,29918.0
2021-01-08 15:40:00,55.72,55.81,55.69,55.8,24220.0,51.9367,52.0206,51.9088,52.0113,24220.0
2021-01-08 15:45:00,55.8,55.88,55.8,55.83,27660.0,52.0113,52.0859,52.0113,52.0393,27660.0
2021-01-08 15:50:00,55.82,55.96,55.82,55.94,50634.0,52.0299,52.1604,52.0299,52.1418,50634.0
2021-01-08 15:55:00,55.94,56.02,55.9,56.02,130109.0,52.1418,52.2164,52.1045,52.2164,130109.0
2021-01-11 09:30:00,54.95,55.51,54.64,55.51,37915.0,51.219,51.741,50.9301,51.741,37915.0
2021-01-11 09:35:00,55.5,55.74,55.41,55.74,7283.0,51.7317,51.9554,51.6478,51.9554,7283.0
2021-01-11 09:40:00,55.63,55.83,55.63,55.78,11268.0,51.8528,52.0393,51.8528,51.9927,11268.0
2021-01-11 09:45:00,55.85,56.14,55.83,55.86,12344.0,52.0579,52.3282,52.0393,52.0672,12344.0
2021-01-11 09:50:00,55.9,56.26,55.82,56.26,7528.0,52.1045,52.4401,52.0299,52.4401,7528.0
2021-01-11 09:55:00,56.26,56.39,56.19,56.33,16592.0,52.4401,52.5612,52.3748,52.5053,16592.0
2021-01-11 10:00:00,56.27,56.37,56.17,56.34,15247.0,52.4494,52.5426,52.3562,52.5146,15247.0
2021-01-11 10:05:00,56.27,56.28,56.15,56.26,14589.0,52.4494,52.4587,52.3375,52.4401,14589.0
2021-01-11 10:10:00,56.22,56.38,56.11,56.21,15118.0,52.4028,52.5519,52.3002,52.3935,15118.0
2021-01-11 10:15:00,56.24,56.37,56.18,56.34,14645.0,52.4214,52.5426,52.3655,52.5146,14645.0
2021-01-11 10:20:00,56.35,56.44,56.25,56.39,26902.0,52.524,52.6078,52.4307,52.5612,26902.0
2021-01-11 10:25:00,56.39,56.56,56.39,56.48,17369.0,52.5612,52.7197,52.5612,52.6451,17369.0
2021-01-11 10:30:00,56.48,56.54,56.35,56.51,19153.0,52.6451,52.7011,52.524,52.6731,19153.0
2021-01-11 10:35:00,56.53,56.6,56.5,56.56,8619.0,52.6917,52.757,52.6638,52.7197,8619.0
2021-01-11 10:40:00,56.58,56.69,56.5,56.64,21186.0,52.7383,52.8409,52.6638,52.7943,21186.0
2021-01-11 10:45:00,56.64,56.66,56.44,56.56,55452.0,52.7943,52.8129,52.6078,52.7197,55452.0
2021-01-11 10:50:00,56.55,56.61,56.47,56.61,11303.0,52.7104,52.7663,52.6358,52.7663,11303.0
2021-01-11 10:55:00,56.59,56.81,56.49,56.78,23804.0,52.7477,52.9527,52.6544,52.9248,23804.0
2021-01-11 11:00:00,56.74,56.75,56.53,56.54,9722.0,52.8875,52.8968,52.6917,52.7011,9722.0
2021-01-11 11:05:00,56.47,56.47,56.37,56.39,5388.0,52.6358,52.6358,52.5426,52.5612,5388.0
2021-01-11 11:10:00,56.37,56.38,56.2,56.34,8652.0,52.5426,52.5519,52.3841,52.5146,8652.0
2021-01-11 11:15:00,56.37,56.53,56.37,56.53,8519.0,52.5426,52.6917,52.5426,52.6917,8519.0
2021-01-11 11:20:00,56.49,56.76,56.49,56.71,9367.0,52.6544,52.9061,52.6544,52.8595,9367.0
2021-01-11 11:25:00,56.71,56.81,56.67,56.79,4712.0,52.8595,52.9527,52.8222,52.9341,4712.0
2021-01-11 11:30:00,56.75,56.76,56.64,56.72,10380.0,52.8968,52.9061,52.7943,52.8688,10380.0
2021-01-11 11:35:00,56.73,56.79,56.63,56.73,7891.0,52.8781,52.9341,52.7849,52.8781,7891.0
2021-01-11 11:40:00,56.74,56.88,56.72,56.88,13107.0,52.8875,53.018,52.8688,53.018,13107.0
2021-01-11 11:45:00,56.86,56.9,56.82,56.9,17763.0,52.9993,53.0366,52.962,53.0366,17763.0
2021-01-11 11:50:00,56.9,57.07,56.82,57.07,35544.0,53.0366,53.1951,52.962,53.1951,35544.0
2021-01-11 11:55:00,57.05,57.12,57.02,57.07,25134.0,53.1764,53.2417,53.1485,53.1951,25134.0
2021-01-11 12:00:00,57.08,57.08,56.98,57.03,11916.0,53.2044,53.2044,53.1112,53.1578,11916.0
2021-01-11 12:05:00,57.01,57.03,56.96,56.98,5509.0,53.1391,53.1578,53.0925,53.1112,5509.0
2021-01-11 12:10:00,56.99,57.07,56.99,57.01,7180.0,53.1205,53.1951,53.1205,53.1391,7180.0
2021-01-11 12:15:00,57.02,57.04,56.97,57.01,27818.0,53.1485,53.1671,53.1019,53.1391,27818.0
2021-01-11 12:20:00,57.0,57.07,56.95,57.07,39320.0,53.1298,53.1951,53.0832,53.1951,39320.0
2021-01-11 12:25:00,57.06,57.23,57.06,57.22,13218.0,53.1857,53.3442,53.1857,53.3349,13218.0
2021-01-11 12:30:00,57.2,57.24,57.16,57.2,17565.0,53.3162,53.3535,53.279,53.3162,17565.0
2021-01-11 12:35:00,57.19,57.44,57.17,57.41,37616.0,53.3069,53.5399,53.2883,53.512,37616.0
2021-01-11 12:40:00,57.4,57.46,57.34,57.43,32565.0,53.5027,53.5586,53.4467,53.5306,32565.0
2021-01-11 12:45:00,57.43,57.45,57.34,57.35,11287.0,53.5306,53.5493,53.4467,53.4561,11287.0
2021-01-11 12:50:00,57.35,57.52,57.35,57.45,18289.0,53.4561,53.6145,53.4561,53.5493,18289.0
2021-01-11 12:55:00,57.44,57.48,57.24,57.27,14830.0,53.5399,53.5772,53.3535,53.3815,14830.0
2021-01-11 13:00:00,57.28,57.33,57.21,57.21,5612.0,53.3908,53.4374,53.3256,53.3256,5612.0
2021-01-11 13:05:00,57.22,57.27,57.22,57.27,8001.0,53.3349,53.3815,53.3349,53.3815,8001.0
2021-01-11 13:10:00,57.28,57.3,57.21,57.22,6951.0,53.3908,53.4094,53.3256,53.3349,6951.0
2021-01-11 13:15:00,57.25,57.29,57.22,57.29,10078.0,53.3628,53.4001,53.3349,53.4001,10078.0
2021-01-11 13:20:00,57.28,57.29,57.2,57.21,25492.0,53.3908,53.4001,53.3162,53.3256,25492.0
2021-01-11 13:25:00,57.18,57.22,57.08,57.21,9373.0,53.2976,53.3349,53.2044,53.3256,9373.0
2021-01-11 13:30:00,57.19,57.22,57.16,57.17,3339.0,53.3069,53.3349,53.279,53.2883,3339.0
2021-01-11 13:35:00,57.16,57.27,57.13,57.26,14364.0,53.279,53.3815,53.251,53.3722,14364.0
2021-01-11 13:40:00,57.24,57.24,57.15,57.24,6689.0,53.3535,53.3535,53.2696,53.3535,6689.0
2021-01-11 13:45:00,57.21,57.25,57.15,57.19,13193.0,53.3256,53.3628,53.2696,53.3069,13193.0
2021-01-11 13:50:00,57.19,57.28,57.18,57.23,22362.0,53.3069,53.3908,53.2976,53.3442,22362.0
2021-01-11 13:55:00,57.24,57.3,57.21,57.26,9182.0,53.3535,53.4094,53.3256,53.3722,9182.0
2021-01-11 14:00:00,57.27,57.31,57.17,57.24,12962.0,53.3815,53.4188,53.2883,53.3535,12962.0
2021-01-11 14:05:00,57.24,57.24,57.13,57.19,6768.0,53.3535,53.3535,53.251,53.3069,6768.0
2021-01-11 14:10:00,57.19,57.25,57.19,57.23,7651.0,53.3069,53.3628,53.3069,53.3442,7651.0
2021-01-11 14:15:00,57.21,57.21,57.1,57.1,8493.0,53.3256,53.3256,53.223,53.223,8493.0
2021-01-11 14:20:00,57.1,57.13,56.99,57.07,11605.0,53.223,53.251,53.1205,53.1951,11605.0
2021-01-11 14:25:00,57.05,57.14,57.04,57.11,11124.0,53.1764,53.2603,53.1671,53.2323,11124.0
2021-01-11 14:30:00,57.11,57.19,57.08,57.16,9233.0,53.2323,53.3069,53.2044,53.279,9233.0
2021-01-11 14:35:00,57.14,57.21,57.13,57.2,7072.0,53.2603,53.3256,53.251,53.3162,7072.0
2021-01-11 14:40:00,57.21,57.25,57.16,57.2,10466.0,53.3256,53.3628,53.279,53.3162,10466.0
2021-01-11 14:45:00,57.19,57.27,57.19,57.24,10648.0,53.3069,53.3815,53.3069,53.3535,10648.0
2021-01-11 14:50:00,57.21,57.23,57.15,57.22,9473.0,53.3256,53.3442,53.2696,53.3349,9473.0
2021-01-11 14:55:00,57.23,57.31,57.23,57.23,11881.0,53.3442,53.4188,53.3442,53.3442,11881.0
2021-01-11 15:00:00,57.23,57.24,57.18,57.2,8928.0,53.3442,53.3535,53.2976,53.3162,8928.0
2021-01-11 15:05:00,57.2,57.21,57.13,57.14,11141.0,53.3162,53.3256,53.251,53.2603,11141.0
2021-01-11 15:10:00,57.15,57.16,57.03,57.07,10822.0,53.2696,53.279,53.1578,53.1951,10822.0
2021-01-11 15:15:00,57.08,57.13,56.95,57.02,14633.0,53.2044,53.251,53.0832,53.1485,14633.0
2021-01-11 15:20:00,57.01,57.07,56.97,57.07,11159.0,53.1391,53.1951,53.1019,53.1951,11159.0
2021-01-11 15:25:00,57.08,57.13,57.01,57.01,15903.0,53.2044,53.251,53.1391,53.1391,15903.0
2021-01-11 15:30:00,57.01,57.04,56.88,56.88,18759.0,53.1391,53.1671,53.018,53.018,18759.0
2021-01-11 15:35:00,56.89,56.96,56.83,56.85,17794.0,53.0273,53.0925,52.9714,52.99,17794.0
2021-01-11 15:40:00,56.86,56.94,56.73,56.73,27229.0,52.9993,53.0739,52.8781,52.8781,27229.0
2021-01-11 15:45:00,56.75,56.91,56.75,56.84,31638.0,52.8968,53.0459,52.8968,52.9807,31638.0
2021-01-11 15:50:00,56.84,56.91,56.75,56.81,44584.0,52.9807,53.0459,52.8968,52.9527,44584.0
2021-01-11 15:55:00,56.81,56.85,56.73,56.81,81213.0,52.9527,52.99,52.8781,52.9527,81213.0
2021-01-12 09:30:00,57.0,57.0,56.63,56.63,56587.0,53.1298,53.1298,52.7849,52.7849,56587.0
2021-01-12 09:35:00,56.69,56.69,56.28,56.4,23775.0,52.8409,52.8409,52.4587,52.5706,23775.0
2021-01-12 09:40:00,56.33,56.88,56.32,56.79,7235.0,52.5053,53.018,52.496,52.9341,7235.0
2021-01-12 09:45:00,56.8,57.15,56.73,57.09,10803.0,52.9434,53.2696,52.8781,53.2137,10803.0
2021-01-12 09:50:00,57.09,57.37,57.03,57.32,25254.0,53.2137,53.4747,53.1578,53.4281,25254.0
2021-01-12 09:55:00,57.32,57.38,57.29,57.3,8411.0,53.4281,53.484,53.4001,53.4094,8411.0
2021-01-12 10:00:00,57.28,57.35,57.15,57.31,7177.0,53.3908,53.4561,53.2696,53.4188,7177.0
2021-01-12 10:05:00,57.32,57.62,57.29,57.62,15610.0,53.4281,53.7077,53.4001,53.7077,15610.0
2021-01-12 10:10:00,57.63,57.74,57.56,57.74,28214.0,53.717,53.8196,53.6518,53.8196,28214.0
2021-01-12 10:15:00,57.78,57.87,57.72,57.86,15985.0,53.8569,53.9407,53.8009,53.9314,15985.0
2021-01-12 10:20:00,57.89,58.1,57.82,58.05,48531.0,53.9594,54.1551,53.8941,54.1085,48531.0
2021-01-12 10:25:00,58.06,58.07,57.9,58.02,29283.0,54.1178,54.1272,53.9687,54.0806,29283.0
2021-01-12 10:30:00,58.04,58.06,57.74,57.79,19297.0,54.0992,54.1178,53.8196,53.8662,19297.0
2021-01-12 10:35:00,57.79,57.87,57.68,57.76,18604.0,53.8662,53.9407,53.7636,53.8382,18604.0
2021-01-12 10:40:00,57.75,57.76,57.58,57.59,15576.0,53.8289,53.8382,53.6704,53.6798,15576.0
2021-01-12 10:45:00,57.62,57.68,57.57,57.66,30493.0,53.7077,53.7636,53.6611,53.745,30493.0
2021-01-12 10:50:00,57.67,57.86,57.61,57.86,13463.0,53.7543,53.9314,53.6984,53.9314,13463.0
2021-01-12 10:55:00,57.86,57.92,57.8,57.82,21190.0,53.9314,53.9874,53.8755,53.8941,21190.0
2021-01-12 11:00:00,57.82,57.92,57.77,57.9,10178.0,53.8941,53.9874,53.8475,53.9687,10178.0
2021-01-12 11:05:00,57.9,57.99,57.83,57.98,9192.0,53.9687,54.0526,53.9035,54.0433,9192.0
2021-01-12 11:10:00,58.0,58.06,57.99,58.03,12568.0,54.0619,54.1178,54.0526,54.0899,12568.0
2021-01-12 11:15:00,58.01,58.06,57.94,58.01,9981.0,54.0712,54.1178,54.006,54.0712,9981.0
2021-01-12 11:20:00,57.98,58.06,57.92,57.97,13421.0,54.0433,54.1178,53.9874,54.034,13421.0
2021-01-12 11:25:00,57.97,58.04,57.93,58.01,9384.0,54.034,54.0992,53.9967,54.0712,9384.0
2021-01-12 11:30:00,57.99,58.07,57.95,58.01,11047.0,54.0526,54.1272,54.0153,54.0712,11047.0
2021-01-12 11:35:00,58.02,58.04,57.91,57.94,21220.0,54.0806,54.0992,53.978,54.006,21220.0
2021-01-12 11:40:00,57.94,57.98,57.93,57.95,22783.0,54.006,54.0433,53.9967,54.0153,22783.0
2021-01-12 11:45:00,57.95,58.23,57.89,58.14,37883.0,54.0153,54.2763,53.9594,54.1924,37883.0
2021-01-12 11:50:00,58.12,58.2,57.97,58.2,33514.0,54.1738,54.2483,54.034,54.2483,33514.0
2021-01-12 11:55:00,58.21,58.44,58.2,58.42,33198.0,54.2577,54.472,54.2483,54.4534,33198.0
2021-01-12 12:00:00,58.43,58.47,58.28,58.41,27765.0,54.4627,54.5,54.3229,54.4441,27765.0
2021-01-12 12:05:00,58.41,58.43,58.23,58.33,19047.0,54.4441,54.4627,54.2763,54.3695,19047.0
2021-01-12 12:10:00,58.32,58.32,58.11,58.13,8611.0,54.3602,54.3602,54.1645,54.1831,8611.0
2021-01-12 12:15:00,58.1,58.2,57.98,58.2,22680.0,54.1551,54.2483,54.0433,54.2483,22680.0
2021-01-12 12:20:00,58.18,58.19,58.1,58.16,12342.0,54.2297,54.239,54.1551,54.2111,12342.0
2021-01-12 12:25:00,58.17,58.3,58.12,58.3,11493.0,54.2204,54.3416,54.1738,54.3416,11493.0
2021-01-12 12:30:00,58.3,58.3,58.01,58.01,10756.0,54.3416,54.3416,54.0712,54.0712,10756.0
2021-01-12 12:35:00,58.01,58.16,58.01,58.09,11039.0,54.0712,54.2111,54.0712,54.1458,11039.0
2021-01-12 12:40:00,58.07,58.1,58.02,58.1,15571.0,54.1272,54.1551,54.0806,54.1551,15571.0
2021-01-12 12:45:00,58.1,58.16,58.08,58.16,9175.0,54.1551,54.2111,54.1365,54.2111,9175.0
2021-01-12 12:50:00,58.16,58.23,58.15,58.19,8336.0,54.2111,54.2763,54.2017,54.239,8336.0
2021-01-12 12:55:00,58.21,58.23,58.07,58.11,9209.0,54.2577,54.2763,54.1272,54.1645,9209.0
2021-01-12 13:00:00,58.12,58.13,58.0,58.09,8718.0,54.1738,54.1831,54.0619,54.1458,8718.0
2021-01-12 13:05:00,58.1,58.13,58.08,58.11,8575.0,54.1551,54.1831,54.1365,54.1645,8575.0
2021-01-12 13:10:00,58.11,58.12,58.0,58.04,7772.0,54.1645,54.1738,54.0619,54.0992,7772.0
2021-01-12 13:15:00,58.04,58.04,57.96,58.01,8097.0,54.0992,54.0992,54.0246,54.0712,8097.0
2021-01-12 13:20:00,57.99,58.01,57.93,58.01,8841.0,54.0526,54.0712,53.9967,54.0712,8841.0
2021-01-12 13:25:00,58.0,58.05,57.9,58.03,11790.0,54.0619,54.1085,53.9687,54.0899,11790.0
2021-01-12 13:30:00,58.02,58.09,57.97,58.09,8587.0,54.0806,54.1458,54.034,54.1458,8587.0
2021-01-12 13:35:00,58.08,58.08,57.99,58.06,12894.0,54.1365,54.1365,54.0526,54.1178,12894.0
2021-01-12 13:40:00,58.04,58.07,57.95,57.97,6318.0,54.0992,54.1272,54.0153,54.034,6318.0
2021-01-12 13:45:00,57.97,58.01,57.91,57.91,11059.0,54.034,54.0712,53.978,53.978,11059.0
2021-01-12 13:50:00,57.91,57.93,57.86,57.93,6956.0,53.978,53.9967,53.9314,53.9967,6956.0
2021-01-12 13:55:00,57.92,58.02,57.88,58.02,13383.0,53.9874,54.0806,53.9501,54.0806,13383.0
2021-01-12 14:00:00,58.01,58.12,57.99,58.1,13440.0,54.0712,54.1738,54.0526,54.1551,13440.0
2021-01-12 14:05:00,58.1,58.11,58.04,58.11,10754.0,54.1551,54.1645,54.0992,54.1645,10754.0
2021-01-12 14:10:00,58.1,58.14,58.05,58.13,9786.0,54.1551,54.1924,54.1085,54.1831,9786.0
2021-01-12 14:15:00,58.12,58.18,58.1,58.17,6970.0,54.1738,54.2297,54.1551,54.2204,6970.0
2021-01-12 14:20:00,58.17,58.24,58.15,58.24,8001.0,54.2204,54.2856,54.2017,54.2856,8001.0
2021-01-12 14:25:00,58.23,58.32,58.21,58.24,15470.0,54.2763,54.3602,54.2577,54.2856,15470.0
2021-01-12 14:30:00,58.23,58.29,58.21,58.28,11659.0,54.2763,54.3322,54.2577,54.3229,11659.0
2021-01-12 14:35:00,58.28,58.39,58.26,58.35,10349.0,54.3229,54.4254,54.3043,54.3882,10349.0
2021-01-12 14:40:00,58.34,58.39,58.31,58.34,12914.0,54.3788,54.4254,54.3509,54.3788,12914.0
2021-01-12 14:45:00,58.34,58.48,58.26,58.44,19984.0,54.3788,54.5093,54.3043,54.472,19984.0
2021-01-12 14:50:00,58.44,58.45,58.39,58.44,13795.0,54.472,54.4814,54.4254,54.472,13795.0
2021-01-12 14:55:00,58.43,58.45,58.33,58.37,28269.0,54.4627,54.4814,54.3695,54.4068,28269.0
2021-01-12 15:00:00,58.38,58.47,58.3,58.45,17768.0,54.4161,54.5,54.3416,54.4814,17768.0
2021-01-12 15:05:00,58.44,58.52,58.4,58.46,32038.0,54.472,54.5466,54.4348,54.4907,32038.0
2021-01-12 15:10:00,58.47,58.5,58.39,58.42,20270.0,54.5,54.528,54.4254,54.4534,20270.0
2021-01-12 15:15:00,58.43,58.45,58.35,58.42,19130.0,54.4627,54.4814,54.3882,54.4534,19130.0
2021-01-12 15:20:00,58.42,58.47,58.39,58.39,16571.0,54.4534,54.5,54.4254,54.4254,16571.0
2021-01-12 15:25:00,58.4,58.4,58.23,58.23,23636.0,54.4348,54.4348,54.2763,54.2763,23636.0
2021-01-12 15:30:00,58.23,58.23,58.11,58.12,28122.0,54.2763,54.2763,54.1645,54.1738,28122.0
2021-01-12 15:35:00,58.11,58.16,58.07,58.14,39879.0,54.1645,54.2111,54.1272,54.1924,39879.0
2021-01-12 15:40:00,58.14,58.18,58.02,58.05,35930.0,54.1924,54.2297,54.0806,54.1085,35930.0
2021-01-12 15:45:00,58.05,58.1,58.01,58.03,35485.0,54.1085,54.1551,54.0712,54.0899,35485.0
2021-01-12 15:50:00,58.03,58.14,57.96,58.09,79601.0,54.0899,54.1924,54.0246,54.1458,79601.0
2021-01-12 15:55:00,58.08,58.23,58.06,58.09,107096.0,54.1365,54.2763,54.1178,54.1458,107096.0
2021-01-13 09:30:00,57.8,57.96,57.39,57.43,43941.0,53.8755,54.0246,53.4933,53.5306,43941.0
2021-01-13 09:35:00,57.43,57.53,57.29,57.42,13643.0,53.5306,53.6238,53.4001,53.5213,13643.0
2021-01-13 09:40:00,57.47,57.74,57.4,57.4,9376.0,53.5679,53.8196,53.5027,53.5027,9376.0
2021-01-13 09:45:00,57.37,57.45,57.28,57.3,13768.0,53.4747,53.5493,53.3908,53.4094,13768.0
2021-01-13 09:50:00,57.27,57.32,56.94,57.13,14440.0,53.3815,53.4281,53.0739,53.251,14440.0
2021-01-13 09:55:00,57.13,57.13,56.9,56.9,10682.0,53.251,53.251,53.0366,53.0366,10682.0
2021-01-13 10:00:00,56.91,56.95,56.71,56.71,10605.0,53.0459,53.0832,52.8595,52.8595,10605.0
2021-01-13 10:05:00,56.72,57.16,56.72,57.15,17989.0,52.8688,53.279,52.8688,53.2696,17989.0
2021-01-13 10:10:00,57.15,57.29,57.0,57.01,15307.0,53.2696,53.4001,53.1298,53.1391,15307.0
2021-01-13 10:15:00,57.04,57.13,56.99,57.07,12883.0,53.1671,53.251,53.1205,53.1951,12883.0
2021-01-13 10:20:00,57.06,57.07,56.89,56.93,9878.0,53.1857,53.1951,53.0273,53.0646,9878.0
2021-01-13 10:25:00,56.9,56.91,56.75,56.79,18858.0,53.0366,53.0459,52.8968,52.9341,18858.0
2021-01-13 10:30:00,56.77,56.77,56.6,56.65,12528.0,52.9154,52.9154,52.757,52.8036,12528.0
2021-01-13 10:35:00,56.62,56.68,56.54,56.62,24476.0,52.7756,52.8315,52.7011,52.7756,24476.0
2021-01-13 10:40:00,56.61,56.68,56.47,56.62,13704.0,52.7663,52.8315,52.6358,52.7756,13704.0
2021-01-13 10:45:00,56.63,56.65,56.45,56.49,17348.0,52.7849,52.8036,52.6172,52.6544,17348.0
2021-01-13 10:50:00,56.48,56.74,56.47,56.74,15707.0,52.6451,52.8875,52.6358,52.8875,15707.0
2021-01-13 10:55:00,56.7,56.84,56.6,56.7,25902.0,52.8502,52.9807,52.757,52.8502,25902.0
2021-01-13 11:00:00,56.68,56.74,56.62,56.65,6649.0,52.8315,52.8875,52.7756,52.8036,6649.0
2021-01-13 11:05:00,56.65,56.71,56.59,56.59,5139.0,52.8036,52.8595,52.7477,52.7477,5139.0
2021-01-13 11:10:00,56.6,56.6,56.47,56.53,9493.0,52.757,52.757,52.6358,52.6917,9493.0
2021-01-13 11:15:00,56.52,56.67,56.52,56.63,11225.0,52.6824,52.8222,52.6824,52.7849,11225.0
2021-01-13 11:20:00,56.63,56.79,56.63,56.78,11082.0,52.7849,52.9341,52.7849,52.9248,11082.0
2021-01-13 11:25:00,56.79,56.79,56.64,56.64,5159.0,52.9341,52.9341,52.7943,52.7943,5159.0
2021-01-13 11:30:00,56.64,56.69,56.56,56.56,6817.0,52.7943,52.8409,52.7197,52.7197,6817.0
2021-01-13 11:35:00,56.55,56.56,56.48,56.52,13329.0,52.7104,52.7197,52.6451,52.6824,13329.0
2021-01-13 11:40:00,56.49,56.54,56.43,56.53,7349.0,52.6544,52.7011,52.5985,52.6917,7349.0
2021-01-13 11:45:00,56.52,56.53,56.44,56.45,9126.0,52.6824,52.6917,52.6078,52.6172,9126.0
2021-01-13 11:50:00,56.45,56.49,56.41,56.43,7089.0,52.6172,52.6544,52.5799,52.5985,7089.0
2021-01-13 11:55:00,56.44,56.54,56.44,56.54,19353.0,52.6078,52.7011,52.6078,52.7011,19353.0
2021-01-13 12:00:00,56.53,56.53,56.43,56.49,15987.0,52.6917,52.6917,52.5985,52.6544,15987.0
2021-01-13 12:05:00,56.5,56.63,56.47,56.61,6107.0,52.6638,52.7849,52.6358,52.7663,6107.0
2021-01-13 12:10:00,56.61,56.69,56.55,56.55,8659.0,52.7663,52.8409,52.7104,52.7104,8659.0
2021-01-13 12:15:00,56.54,56.56,56.46,56.46,6610.0,52.7011,52.7197,52.6265,52.6265,6610.0
2021-01-13 12:20:00,56.43,56.53,56.37,56.51,19061.0,52.5985,52.6917,52.5426,52.6731,19061.0
2021-01-13 12:25:00,56.51,56.71,56.51,56.68,6253.0,52.6731,52.8595,52.6731,52.8315,6253.0
2021-01-13 12:30:00,56.67,56.67,56.6,56.61,6172.0,52.8222,52.8222,52.757,52.7663,6172.0
2021-01-13 12:35:00,56.62,56.68,56.6,56.68,5852.0,52.7756,52.8315,52.757,52.8315,5852.0
2021-01-13 12:40:00,56.67,56.67,56.59,56.61,4255.0,52.8222,52.8222,52.7477,52.7663,4255.0
2021-01-13 12:45:00,56.63,56.79,56.62,56.77,9976.0,52.7849,52.9341,52.7756,52.9154,9976.0
2021-01-13 12:50:00,56.76,56.87,56.73,56.87,6699.0,52.9061,53.0086,52.8781,53.0086,6699.0
2021-01-13 12:55:00,56.86,56.87,56.8,56.86,8272.0,52.9993,53.0086,52.9434,52.9993,8272.0
2021-01-13 13:00:00,56.84,56.84,56.73,56.8,6027.0,52.9807,52.9807,52.8781,52.9434,6027.0
2021-01-13 13:05:00,56.77,56.8,56.68,56.7,6215.0,52.9154,52.9434,52.8315,52.8502,6215.0
2021-01-13 13:10:00,56.65,56.65,56.58,56.65,6555.0,52.8036,52.8036,52.7383,52.8036,6555.0
2021-01-13 13:15:00,56.66,56.72,56.65,56.68,4558.0,52.8129,52.8688,52.8036,52.8315,4558.0
2021-01-13 13:20:00,56.66,56.74,56.65,56.7,5245.0,52.8129,52.8875,52.8036,52.8502,5245.0
2021-01-13 13:25:00,56.72,56.74,56.68,56.72,4244.0,52.8688,52.8875,52.8315,52.8688,4244.0
2021-01-13 13:30:00,56.72,56.9,56.69,56.88,5382.0,52.8688,53.0366,52.8409,53.018,5382.0
2021-01-13 13:35:00,56.88,56.89,56.77,56.77,8783.0,53.018,53.0273,52.9154,52.9154,8783.0
2021-01-13 13:40:00,56.76,56.84,56.74,56.84,6943.0,52.9061,52.9807,52.8875,52.9807,6943.0
2021-01-13 13:45:00,56.84,56.86,56.79,56.86,5654.0,52.9807,52.9993,52.9341,52.9993,5654.0
2021-01-13 13:50:00,56.85,56.9,56.85,56.89,7992.0,52.99,53.0366,52.99,53.0273,7992.0
2021-01-13 13:55:00,56.9,56.95,56.84,56.92,11111.0,53.0366,53.0832,52.9807,53.0552,11111.0
2021-01-13 14:00:00,56.91,57.03,56.85,57.01,22637.0,53.0459,53.1578,52.99,53.1391,22637.0
2021-01-13 14:05:00,57.01,57.11,56.96,57.1,9659.0,53.1391,53.2323,53.0925,53.223,9659.0
2021-01-13 14:10:00,57.1,57.11,56.99,57.06,12389.0,53.223,53.2323,53.1205,53.1857,12389.0
2021-01-13 14:15:00,57.06,57.13,57.05,57.13,7419.0,53.1857,53.251,53.1764,53.251,7419.0
2021-01-13 14:20:00,57.13,57.13,57.04,57.06,16098.0,53.251,53.251,53.1671,53.1857,16098.0
2021-01-13 14:25:00,57.07,57.09,56.97,56.97,8398.0,53.1951,53.2137,53.1019,53.1019,8398.0
2021-01-13 14:30:00,56.98,56.98,56.8,56.89,9695.0,53.1112,53.1112,52.9434,53.0273,9695.0
2021-01-13 14:35:00,56.89,57.01,56.87,57.01,12656.0,53.0273,53.1391,53.0086,53.1391,12656.0
2021-01-13 14:40:00,56.99,56.99,56.82,56.82,11765.0,53.1205,53.1205,52.962,52.962,11765.0
2021-01-13 14:45:00,56.82,56.91,56.81,56.91,9604.0,52.962,53.0459,52.9527,53.0459,9604.0
2021-01-13 14:50:00,56.94,56.95,56.82,56.85,8806.0,53.0739,53.0832,52.962,52.99,8806.0
2021-01-13 14:55:00,56.85,56.85,56.74,56.81,11253.0,52.99,52.99,52.8875,52.9527,11253.0
2021-01-13 15:00:00,56.82,56.86,56.68,56.74,12923.0,52.962,52.9993,52.8315,52.8875,12923.0
2021-01-13 15:05:00,56.76,56.82,56.71,56.78,9508.0,52.9061,52.962,52.8595,52.9248,9508.0
2021-01-13 15:10:00,56.77,56.85,56.76,56.81,9813.0,52.9154,52.99,52.9061,52.9527,9813.0
2021-01-13 15:15:00,56.8,56.86,56.77,56.79,10388.0,52.9434,52.9993,52.9154,52.9341,10388.0
2021-01-13 15:20:00,56.79,56.79,56.64,56.68,14539.0,52.9341,52.9341,52.7943,52.8315,14539.0
2021-01-13 15:25:00,56.67,56.67,56.55,56.58,10808.0,52.8222,52.8222,52.7104,52.7383,10808.0
2021-01-13 15:30:00,56.58,56.62,56.47,56.62,22895.0,52.7383,52.7756,52.6358,52.7756,22895.0
2021-01-13 15:35:00,56.62,56.71,56.59,56.64,16367.0,52.7756,52.8595,52.7477,52.7943,16367.0
2021-01-13 15:40:00,56.65,56.68,56.57,56.68,19863.0,52.8036,52.8315,52.729,52.8315,19863.0
2021-01-13 15:45:00,56.68,56.79,56.67,56.78,30613.0,52.8315,52.9341,52.8222,52.9248,30613.0
2021-01-13 15:50:00,56.77,56.78,56.7,56.77,57470.0,52.9154,52.9248,52.8502,52.9154,57470.0
2021-01-13 15:55:00,56.78,56.85,56.7,56.7,135649.0,52.9248,52.99,52.8502,52.8502,135649.0
2021-01-14 09:30:00,57.44,57.5,57.35,57.41,37565.0,53.5399,53.5959,53.4561,53.512,37565.0
2021-01-14 09:35:00,57.32,57.39,57.22,57.33,8604.0,53.4281,53.4933,53.3349,53.4374,8604.0
2021-01-14 09:40:00,57.37,57.49,57.3,57.38,5191.0,53.4747,53.5865,53.4094,53.484,5191.0
2021-01-14 09:45:00,57.35,57.4,57.3,57.4,3612.0,53.4561,53.5027,53.4094,53.5027,3612.0
2021-01-14 09:50:00,57.43,57.48,57.22,57.29,7011.0,53.5306,53.5772,53.3349,53.4001,7011.0
2021-01-14 09:55:00,57.3,57.3,57.08,57.1,2968.0,53.4094,53.4094,53.2044,53.223,2968.0
2021-01-14 10:00:00,57.09,57.3,57.08,57.23,5333.0,53.2137,53.4094,53.2044,53.3442,5333.0
2021-01-14 10:05:00,57.23,57.31,57.15,57.22,3992.0,53.3442,53.4188,53.2696,53.3349,3992.0
2021-01-14 10:10:00,57.22,57.32,57.09,57.27,5437.0,53.3349,53.4281,53.2137,53.3815,5437.0
2021-01-14 10:15:00,57.27,57.35,57.21,57.21,3883.0,53.3815,53.4561,53.3256,53.3256,3883.0
2021-01-14 10:20:00,57.25,57.32,57.24,57.28,16506.0,53.3628,53.4281,53.3535,53.3908,16506.0
2021-01-14 10:25:00,57.24,57.26,57.1,57.1,4320.0,53.3535,53.3722,53.223,53.223,4320.0
2021-01-14 10:30:00,57.1,57.36,57.08,57.35,6586.0,53.223,53.4654,53.2044,53.4561,6586.0
2021-01-14 10:35:00,57.31,57.34,56.94,56.94,8433.0,53.4188,53.4467,53.0739,53.0739,8433.0
2021-01-14 10:40:00,56.97,57.03,56.92,56.97,4490.0,53.1019,53.1578,53.0552,53.1019,4490.0
2021-01-14 10:45:00,56.96,56.96,56.76,56.8,26173.0,53.0925,53.0925,52.9061,52.9434,26173.0
2021-01-14 10:50:00,56.78,56.78,56.72,56.75,6579.0,52.9248,52.9248,52.8688,52.8968,6579.0
2021-01-14 10:55:00,56.72,56.85,56.68,56.85,5651.0,52.8688,52.99,52.8315,52.99,5651.0
2021-01-14 11:00:00,56.87,56.91,56.76,56.77,6801.0,53.0086,53.0459,52.9061,52.9154,6801.0
2021-01-14 11:05:00,56.74,56.98,56.66,56.9,46772.0,52.8875,53.1112,52.8129,53.0366,46772.0
2021-01-14 11:10:00,56.91,56.91,56.77,56.79,37897.0,53.0459,53.0459,52.9154,52.9341,37897.0
2021-01-14 11:15:00,56.82,56.87,56.77,56.86,5943.0,52.962,53.0086,52.9154,52.9993,5943.0
2021-01-14 11:20:00,56.88,56.95,56.88,56.91,4530.0,53.018,53.0832,53.018,53.0459,4530.0
2021-01-14 11:25:00,56.94,56.99,56.9,56.95,2799.0,53.0739,53.1205,53.0366,53.0832,2799.0
2021-01-14 11:30:00,56.99,57.1,56.99,57.08,2700.0,53.1205,53.223,53.1205,53.2044,2700.0
2021-01-14 11:35:00,57.11,57.12,56.95,56.95,7571.0,53.2323,53.2417,53.0832,53.0832,7571.0
2021-01-14 11:40:00,56.99,57.01,56.88,56.93,7902.0,53.1205,53.1391,53.018,53.0646,7902.0
2021-01-14 11:45:00,56.91,56.93,56.84,56.87,3686.0,53.0459,53.0646,52.9807,53.0086,3686.0
2021-01-14 11:50:00,56.86,56.89,56.83,56.88,3944.0,52.9993,53.0273,52.9714,53.018,3944.0
2021-01-14 11:55:00,56.9,56.95,56.9,56.94,1308.0,53.0366,53.0832,53.0366,53.0739,1308.0
2021-01-14 12:00:00,56.94,57.03,56.94,57.0,4025.0,53.0739,53.1578,53.0739,53.1298,4025.0
2021-01-14 12:05:00,56.99,57.04,56.98,57.04,2743.0,53.1205,53.1671,53.1112,53.1671,2743.0
2021-01-14 12:10:00,57.03,57.1,56.94,57.05,4672.0,53.1578,53.223,53.0739,53.1764,4672.0
2021-01-14 12:15:00,57.07,57.14,57.06,57.1,5896.0,53.1951,53.2603,53.1857,53.223,5896.0
2021-01-14 12:20:00,57.11,57.15,57.1,57.1,2529.0,53.2323,53.2696,53.223,53.223,2529.0
2021-01-14 12:25:00,57.11,57.12,57.05,57.07,1400.0,53.2323,53.2417,53.1764,53.1951,1400.0
2021-01-14 12:30:00,57.08,57.14,57.07,57.1,1654.0,53.2044,53.2603,53.1951,53.223,1654.0
2021-01-14 12:35:00,57.12,57.12,57.02,57.04,3811.0,53.2417,53.2417,53.1485,53.1671,3811.0
2021-01-14 12:40:00,57.06,57.09,57.0,57.03,14277.0,53.1857,53.2137,53.1298,53.1578,14277.0
2021-01-14 12:45:00,57.01,57.09,56.99,57.09,28170.0,53.1391,53.2137,53.1205,53.2137,28170.0
2021-01-14 12:50:00,57.11,57.19,57.09,57.19,1885.0,53.2323,53.3069,53.2137,53.3069,1885.0
2021-01-14 12:55:00,57.17,57.19,57.13,57.14,3406.0,53.2883,53.3069,53.251,53.2603,3406.0
2021-01-14 13:00:00,57.14,57.19,57.1,57.19,3850.0,53.2603,53.3069,53.223,53.3069,3850.0
2021-01-14 13:05:00,57.17,57.17,57.09,57.1,1314.0,53.2883,53.2883,53.2137,53.223,1314.0
2021-01-14 13:10:00,57.12,57.15,57.1,57.11,2027.0,53.2417,53.2696,53.223,53.2323,2027.0
2021-01-14 13:15:00,57.09,57.11,57.03,57.05,3043.0,53.2137,53.2323,53.1578,53.1764,3043.0
2021-01-14 13:20:00,57.05,57.1,57.02,57.06,3091.0,53.1764,53.223,53.1485,53.1857,3091.0
2021-01-14 13:25:00,57.01,57.07,57.0,57.06,2760.0,53.1391,53.1951,53.1298,53.1857,2760.0
2021-01-14 13:30:00,57.07,57.17,57.06,57.15,6398.0,53.1951,53.2883,53.1857,53.2696,6398.0
2021-01-14 13:35:00,57.16,57.18,57.09,57.16,5906.0,53.279,53.2976,53.2137,53.279,5906.0
2021-01-14 13:40:00,57.16,57.18,57.09,57.09,2329.0,53.279,53.2976,53.2137,53.2137,2329.0
2021-01-14 13:45:00,57.1,57.13,57.08,57.1,2953.0,53.223,53.251,53.2044,53.223,2953.0
2021-01-14 13:50:00,57.1,57.19,57.1,57.18,2958.0,53.223,53.3069,53.223,53.2976,2958.0
2021-01-14 13:55:00,57.14,57.17,57.11,57.11,1139.0,53.2603,53.2883,53.2323,53.2323,1139.0
2021-01-14 14:00:00,57.1,57.16,57.08,57.12,14471.0,53.223,53.279,53.2044,53.2417,14471.0
2021-01-14 14:05:00,57.13,57.18,57.12,57.18,2952.0,53.251,53.2976,53.2417,53.2976,2952.0
2021-01-14 14:10:00,57.2,57.2,57.13,57.18,3708.0,53.3162,53.3162,53.251,53.2976,3708.0
2021-01-14 14:15:00,57.21,57.25,57.19,57.19,3957.0,53.3256,53.3628,53.3069,53.3069,3957.0
2021-01-14 14:20:00,57.19,57.24,57.17,57.21,2893.0,53.3069,53.3535,53.2883,53.3256,2893.0
2021-01-14 14:25:00,57.21,57.21,57.14,57.2,2506.0,53.3256,53.3256,53.2603,53.3162,2506.0
2021-01-14 14:30:00,57.19,57.28,57.18,57.28,3345.0,53.3069,53.3908,53.2976,53.3908,3345.0
2021-01-14 14:35:00,57.33,57.34,57.26,57.26,6382.0,53.4374,53.4467,53.3722,53.3722,6382.0
2021-01-14 14:40:00,57.26,57.26,57.19,57.21,2665.0,53.3722,53.3722,53.3069,53.3256,2665.0
2021-01-14 14:45:00,57.19,57.2,57.1,57.1,6693.0,53.3069,53.3162,53.223,53.223,6693.0
2021-01-14 14:50:00,57.12,57.12,57.0,57.01,2723.0,53.2417,53.2417,53.1298,53.1391,2723.0
2021-01-14 14:55:00,57.02,57.06,57.01,57.04,3065.0,53.1485,53.1857,53.1391,53.1671,3065.0
2021-01-14 15:00:00,57.07,57.13,57.04,57.08,6874.0,53.1951,53.251,53.1671,53.2044,6874.0
2021-01-14 15:05:00,57.08,57.09,57.02,57.04,3094.0,53.2044,53.2137,53.1485,53.1671,3094.0
2021-01-14 15:10:00,57.05,57.05,56.97,57.01,4428.0,53.1764,53.1764,53.1019,53.1391,4428.0
2021-01-14 15:15:00,56.99,57.04,56.94,56.94,7799.0,53.1205,53.1671,53.0739,53.0739,7799.0
2021-01-14 15:20:00,56.94,57.08,56.94,57.01,8535.0,53.0739,53.2044,53.0739,53.1391,8535.0
2021-01-14 15:25:00,56.97,56.99,56.91,56.97,6003.0,53.1019,53.1205,53.0459,53.1019,6003.0
2021-01-14 15:30:00,56.95,57.02,56.9,56.93,11208.0,53.0832,53.1485,53.0366,53.0646,11208.0
2021-01-14 15:35:00,56.94,56.95,56.8,56.85,10138.0,53.0739,53.0832,52.9434,52.99,10138.0
2021-01-14 15:40:00,56.83,56.86,56.77,56.81,10059.0,52.9714,52.9993,52.9154,52.9527,10059.0
2021-01-14 15:45:00,56.82,56.91,56.8,56.84,13383.0,52.962,53.0459,52.9434,52.9807,13383.0
2021-01-14 15:50:00,56.87,56.87,56.67,56.74,35257.0,53.0086,53.0086,52.8222,52.8875,35257.0
2021-01-14 15:55:00,56.74,56.77,56.64,56.69,80105.0,52.8875,52.9154,52.7943,52.8409,80105.0
2021-01-15 09:30:00,55.79,55.95,54.88,54.88,180209.0,52.002,52.1511,51.1538,51.1538,180209.0
2021-01-15 09:35:00,54.88,54.88,54.54,54.64,33744.0,51.1538,51.1538,50.8368,50.9301,33744.0
2021-01-15 09:40:00,54.59,54.84,54.41,54.78,33623.0,50.8835,51.1165,50.7157,51.0606,33623.0
2021-01-15 09:45:00,54.77,55.12,54.68,55.12,15689.0,51.0512,51.3775,50.9673,51.3775,15689.0
2021-01-15 09:50:00,55.08,55.23,55.03,55.13,8751.0,51.3402,51.48,51.2936,51.3868,8751.0
2021-01-15 09:55:00,55.1,55.1,54.83,54.99,12391.0,51.3588,51.3588,51.1072,51.2563,12391.0
2021-01-15 10:00:00,54.99,54.99,54.67,54.77,12782.0,51.2563,51.2563,50.958,51.0512,12782.0
2021-01-15 10:05:00,54.78,54.79,54.55,54.6,25712.0,51.0606,51.0699,50.8462,50.8928,25712.0
2021-01-15 10:10:00,54.62,54.84,54.6,54.67,12638.0,50.9114,51.1165,50.8928,50.958,12638.0
2021-01-15 10:15:00,54.64,54.64,54.44,54.53,10298.0,50.9301,50.9301,50.7436,50.8275,10298.0
2021-01-15 10:20:00,54.56,54.56,54.24,54.24,12346.0,50.8555,50.8555,50.5572,50.5572,12346.0
2021-01-15 10:25:00,54.27,54.58,54.26,54.48,11997.0,50.5852,50.8741,50.5759,50.7809,11997.0
2021-01-15 10:30:00,54.47,54.56,54.4,54.41,9526.0,50.7716,50.8555,50.7064,50.7157,9526.0
2021-01-15 10:35:00,54.41,54.61,54.41,54.6,13897.0,50.7157,50.9021,50.7157,50.8928,13897.0
2021-01-15 10:40:00,54.57,54.87,54.56,54.87,3527.0,50.8648,51.1444,50.8555,51.1444,3527.0
2021-01-15 10:45:00,54.92,55.01,54.72,54.77,8029.0,51.191,51.2749,51.0046,51.0512,8029.0
2021-01-15 10:50:00,54.8,54.85,54.75,54.8,3723.0,51.0792,51.1258,51.0326,51.0792,3723.0
2021-01-15 10:55:00,54.75,54.93,54.7,54.89,6329.0,51.0326,51.2004,50.986,51.1631,6329.0
2021-01-15 11:00:00,54.91,54.91,54.75,54.85,5916.0,51.1817,51.1817,51.0326,51.1258,5916.0
2021-01-15 11:05:00,54.86,54.9,54.81,54.82,6100.0,51.1351,51.1724,51.0885,51.0978,6100.0
2021-01-15 11:10:00,54.82,54.85,54.68,54.68,7649.0,51.0978,51.1258,50.9673,50.9673,7649.0
2021-01-15 11:15:00,54.65,54.8,54.56,54.8,9048.0,50.9394,51.0792,50.8555,51.0792,9048.0
2021-01-15 11:20:00,54.78,54.83,54.76,54.78,6552.0,51.0606,51.1072,51.0419,51.0606,6552.0
2021-01-15 11:25:00,54.82,55.08,54.82,55.05,5409.0,51.0978,51.3402,51.0978,51.3122,5409.0
2021-01-15 11:30:00,55.04,55.06,54.94,54.96,5238.0,51.3029,51.3215,51.2097,51.2283,5238.0
2021-01-15 11:35:00,54.93,55.05,54.93,55.04,4668.0,51.2004,51.3122,51.2004,51.3029,4668.0
2021-01-15 11:40:00,55.05,55.14,55.03,55.12,8646.0,51.3122,51.3961,51.2936,51.3775,8646.0
2021-01-15 11:45:00,55.09,55.19,55.07,55.11,5070.0,51.3495,51.4427,51.3309,51.3681,5070.0
2021-01-15 11:50:00,55.1,55.11,55.02,55.02,8575.0,51.3588,51.3681,51.2843,51.2843,8575.0
2021-01-15 11:55:00,55.01,55.12,54.97,55.11,7171.0,51.2749,51.3775,51.2377,51.3681,7171.0
2021-01-15 12:00:00,55.11,55.11,54.99,55.08,5633.0,51.3681,51.3681,51.2563,51.3402,5633.0
2021-01-15 12:05:00,55.1,55.14,55.05,55.12,7505.0,51.3588,51.3961,51.3122,51.3775,7505.0
2021-01-15 12:10:00,55.11,55.13,55.06,55.08,2441.0,51.3681,51.3868,51.3215,51.3402,2441.0
2021-01-15 12:15:00,55.09,55.27,55.09,55.25,3742.0,51.3495,51.5173,51.3495,51.4986,3742.0
2021-01-15 12:20:00,55.24,55.24,55.15,55.15,5209.0,51.4893,51.4893,51.4054,51.4054,5209.0
2021-01-15 12:25:00,55.15,55.23,55.13,55.23,6571.0,51.4054,51.48,51.3868,51.48,6571.0
2021-01-15 12:30:00,55.24,55.27,55.21,55.26,3722.0,51.4893,51.5173,51.4614,51.508,3722.0
2021-01-15 12:35:00,55.26,55.41,55.26,55.41,3831.0,51.508,51.6478,51.508,51.6478,3831.0
2021-01-15 12:40:00,55.43,55.46,55.34,55.36,8025.0,51.6664,51.6944,51.5825,51.6012,8025.0
2021-01-15 12:45:00,55.34,55.36,55.25,55.33,5073.0,51.5825,51.6012,51.4986,51.5732,5073.0
2021-01-15 12:50:00,55.34,55.41,55.28,55.35,9885.0,51.5825,51.6478,51.5266,51.5918,9885.0
2021-01-15 12:55:00,55.34,55.37,55.32,55.36,5136.0,51.5825,51.6105,51.5639,51.6012,5136.0
2021-01-15 13:00:00,55.33,55.37,55.22,55.26,10542.0,51.5732,51.6105,51.4707,51.508,10542.0
2021-01-15 13:05:00,55.25,55.27,55.14,55.16,6321.0,51.4986,51.5173,51.3961,51.4147,6321.0
2021-01-15 13:10:00,55.17,55.22,55.17,55.22,4654.0,51.4241,51.4707,51.4241,51.4707,4654.0
2021-01-15 13:15:00,55.21,55.33,55.2,55.3,5660.0,51.4614,51.5732,51.452,51.5452,5660.0
2021-01-15 13:20:00,55.3,55.32,55.26,55.32,2464.0,51.5452,51.5639,51.508,51.5639,2464.0
2021-01-15 13:25:00,55.33,55.33,55.26,55.3,3918.0,51.5732,51.5732,51.508,51.5452,3918.0
2021-01-15 13:30:00,55.32,55.32,55.26,55.27,5602.0,51.5639,51.5639,51.508,51.5173,5602.0
2021-01-15 13:35:00,55.27,55.27,55.18,55.24,5696.0,51.5173,51.5173,51.4334,51.4893,5696.0
2021-01-15 13:40:00,55.23,55.34,55.21,55.33,8891.0,51.48,51.5825,51.4614,51.5732,8891.0
2021-01-15 13:45:00,55.32,55.32,55.27,55.27,4275.0,51.5639,51.5639,51.5173,51.5173,4275.0
2021-01-15 13:50:00,55.26,55.27,55.22,55.22,3377.0,51.508,51.5173,51.4707,51.4707,3377.0
2021-01-15 13:55:00,55.2,55.32,55.18,55.28,7726.0,51.452,51.5639,51.4334,51.5266,7726.0
2021-01-15 14:00:00,55.28,55.37,55.28,55.37,4082.0,51.5266,51.6105,51.5266,51.6105,4082.0
2021-01-15 14:05:00,55.37,55.43,55.32,55.32,5468.0,51.6105,51.6664,51.5639,51.5639,5468.0
2021-01-15 14:10:00,55.3,55.35,55.3,55.33,4410.0,51.5452,51.5918,51.5452,51.5732,4410.0
2021-01-15 14:15:00,55.32,55.38,55.29,55.3,4927.0,51.5639,51.6198,51.5359,51.5452,4927.0
2021-01-15 14:20:00,55.3,55.35,55.3,55.32,3588.0,51.5452,51.5918,51.5452,51.5639,3588.0
2021-01-15 14:25:00,55.34,55.43,55.34,55.37,4466.0,51.5825,51.6664,51.5825,51.6105,4466.0
2021-01-15 14:30:00,55.37,55.47,55.37,55.47,3208.0,51.6105,51.7037,51.6105,51.7037,3208.0
2021-01-15 14:35:00,55.47,55.52,55.42,55.43,6850.0,51.7037,51.7503,51.6571,51.6664,6850.0
2021-01-15 14:40:00,55.39,55.5,55.33,55.45,5468.0,51.6291,51.7317,51.5732,51.6851,5468.0
2021-01-15 14:45:00,55.46,55.48,55.43,55.44,5504.0,51.6944,51.713,51.6664,51.6757,5504.0
2021-01-15 14:50:00,55.46,55.46,55.37,55.37,6623.0,51.6944,51.6944,51.6105,51.6105,6623.0
2021-01-15 14:55:00,55.38,55.4,55.33,55.34,9424.0,51.6198,51.6385,51.5732,51.5825,9424.0
2021-01-15 15:00:00,55.36,55.4,55.36,55.38,6122.0,51.6012,51.6385,51.6012,51.6198,6122.0
2021-01-15 15:05:00,55.36,55.37,55.29,55.29,4870.0,51.6012,51.6105,51.5359,51.5359,4870.0
2021-01-15 15:10:00,55.29,55.42,55.29,55.38,8477.0,51.5359,51.6571,51.5359,51.6198,8477.0
2021-01-15 15:15:00,55.39,55.41,55.36,55.37,4381.0,51.6291,51.6478,51.6012,51.6105,4381.0
2021-01-15 15:20:00,55.37,55.4,55.31,55.33,11661.0,51.6105,51.6385,51.5546,51.5732,11661.0
2021-01-15 15:25:00,55.33,55.4,55.33,55.36,5238.0,51.5732,51.6385,51.5732,51.6012,5238.0
2021-01-15 15:30:00,55.36,55.36,55.2,55.25,13528.0,51.6012,51.6012,51.452,51.4986,13528.0
2021-01-15 15:35:00,55.27,55.34,55.24,55.25,17318.0,51.5173,51.5825,51.4893,51.4986,17318.0
2021-01-15 15:40:00,55.27,55.39,55.23,55.24,24739.0,51.5173,51.6291,51.48,51.4893,24739.0
2021-01-15 15:45:00,55.23,55.33,55.23,55.33,33547.0,51.48,51.5732,51.48,51.5732,33547.0
2021-01-15 15:50:00,55.35,55.48,55.3,55.48,60047.0,51.5918,51.713,51.5452,51.713,60047.0
2021-01-15 15:55:00,55.47,55.49,55.41,55.45,83265.0,51.7037,51.7223,51.6478,51.6851,83265.0
2021-01-19 09:30:00,55.96,56.31,55.95,56.3,62228.0,52.1604,52.4867,52.1511,52.4773,62228.0
2021-01-19 09:35:00,56.31,56.52,56.16,56.5,40480.0,52.4867,52.6824,52.3469,52.6638,40480.0
2021-01-19 09:40:00,56.5,56.58,56.32,56.51,25115.0,52.6638,52.7383,52.496,52.6731,25115.0
2021-01-19 09:45:00,56.51,56.69,56.5,56.52,26425.0,52.6731,52.8409,52.6638,52.6824,26425.0
2021-01-19 09:50:00,56.52,56.54,56.02,56.1,9708.0,52.6824,52.7011,52.2164,52.2909,9708.0
2021-01-19 09:55:00,56.07,56.16,55.9,56.04,14684.0,52.263,52.3469,52.1045,52.235,14684.0
2021-01-19 10:00:00,56.03,56.07,55.83,55.89,9539.0,52.2257,52.263,52.0393,52.0952,9539.0
2021-01-19 10:05:00,55.94,56.11,55.92,56.1,19406.0,52.1418,52.3002,52.1231,52.2909,19406.0
2021-01-19 10:10:00,56.07,56.12,55.96,56.1,24381.0,52.263,52.3096,52.1604,52.2909,24381.0
2021-01-19 10:15:00,56.07,56.08,55.99,56.05,10414.0,52.263,52.2723,52.1884,52.2443,10414.0
2021-01-19 10:20:00,56.02,56.15,56.01,56.13,19768.0,52.2164,52.3375,52.207,52.3189,19768.0
2021-01-19 10:25:00,56.13,56.14,56.06,56.12,8366.0,52.3189,52.3282,52.2536,52.3096,8366.0
2021-01-19 10:30:00,56.15,56.39,56.15,56.38,15915.0,52.3375,52.5612,52.3375,52.5519,15915.0
2021-01-19 10:35:00,56.4,56.64,56.4,56.62,17146.0,52.5706,52.7943,52.5706,52.7756,17146.0
2021-01-19 10:40:00,56.61,56.9,56.6,56.9,31105.0,52.7663,53.0366,52.757,53.0366,31105.0
2021-01-19 10:45:00,56.92,57.0,56.86,56.97,18939.0,53.0552,53.1298,52.9993,53.1019,18939.0
2021-01-19 10:50:00,56.98,57.02,56.72,56.8,11235.0,53.1112,53.1485,52.8688,52.9434,11235.0
2021-01-19 10:55:00,56.8,56.81,56.5,56.53,19413.0,52.9434,52.9527,52.6638,52.6917,19413.0
2021-01-19 11:00:00,56.54,56.81,56.52,56.77,9125.0,52.7011,52.9527,52.6824,52.9154,9125.0
2021-01-19 11:05:00,56.76,56.8,56.67,56.76,21918.0,52.9061,52.9434,52.8222,52.9061,21918.0
2021-01-19 11:10:00,56.76,56.93,56.76,56.92,12813.0,52.9061,53.0646,52.9061,53.0552,12813.0
2021-01-19 11:15:00,56.9,56.93,56.75,56.8,14441.0,53.0366,53.0646,52.8968,52.9434,14441.0
2021-01-19 11:20:00,56.84,56.85,56.75,56.83,7686.0,52.9807,52.99,52.8968,52.9714,7686.0
2021-01-19 11:25:00,56.83,56.86,56.78,56.83,7674.0,52.9714,52.9993,52.9248,52.9714,7674.0
2021-01-19 11:30:00,56.85,56.85,56.65,56.71,21127.0,52.99,52.99,52.8036,52.8595,21127.0
2021-01-19 11:35:00,56.71,56.79,56.68,56.78,5141.0,52.8595,52.9341,52.8315,52.9248,5141.0
2021-01-19 11:40:00,56.78,56.85,56.76,56.8,11139.0,52.9248,52.99,52.9061,52.9434,11139.0
2021-01-19 11:45:00,56.8,56.84,56.78,56.8,9977.0,52.9434,52.9807,52.9248,52.9434,9977.0
2021-01-19 11:50:00,56.8,56.88,56.78,56.8,6831.0,52.9434,53.018,52.9248,52.9434,6831.0
2021-01-19 11:55:00,56.8,56.82,56.62,56.62,11144.0,52.9434,52.962,52.7756,52.7756,11144.0
2021-01-19 12:00:00,56.65,56.65,56.46,56.55,14573.0,52.8036,52.8036,52.6265,52.7104,14573.0
2021-01-19 12:05:00,56.55,56.61,56.54,56.57,6540.0,52.7104,52.7663,52.7011,52.729,6540.0
2021-01-19 12:10:00,56.55,56.63,56.54,56.61,5767.0,52.7104,52.7849,52.7011,52.7663,5767.0
2021-01-19 12:15:00,56.57,56.57,56.45,56.48,6669.0,52.729,52.729,52.6172,52.6451,6669.0
2021-01-19 12:20:00,56.48,56.62,56.48,56.55,29021.0,52.6451,52.7756,52.6451,52.7104,29021.0
2021-01-19 12:25:00,56.56,56.56,56.48,56.48,5219.0,52.7197,52.7197,52.6451,52.6451,5219.0
2021-01-19 12:30:00,56.5,56.53,56.46,56.53,5157.0,52.6638,52.6917,52.6265,52.6917,5157.0
2021-01-19 12:35:00,56.51,56.51,56.38,56.43,5457.0,52.6731,52.6731,52.5519,52.5985,5457.0
2021-01-19 12:40:00,56.46,56.6,56.46,56.57,13816.0,52.6265,52.757,52.6265,52.729,13816.0
2021-01-19 12:45:00,56.59,56.6,56.48,56.51,16400.0,52.7477,52.757,52.6451,52.6731,16400.0
2021-01-19 12:50:00,56.52,56.57,56.49,56.51,14615.0,52.6824,52.729,52.6544,52.6731,14615.0
2021-01-19 12:55:00,56.52,56.58,56.51,56.54,10815.0,52.6824,52.7383,52.6731,52.7011,10815.0
2021-01-19 13:00:00,56.55,56.58,56.5,56.58,8107.0,52.7104,52.7383,52.6638,52.7383,8107.0
2021-01-19 13:05:00,56.55,56.6,56.51,56.57,10505.0,52.7104,52.757,52.6731,52.729,10505.0
2021-01-19 13:10:00,56.54,56.56,56.48,56.48,5390.0,52.7011,52.7197,52.6451,52.6451,5390.0
2021-01-19 13:15:00,56.48,56.62,56.47,56.58,6919.0,52.6451,52.7756,52.6358,52.7383,6919.0
2021-01-19 13:20:00,56.58,56.59,56.5,56.51,3200.0,52.7383,52.7477,52.6638,52.6731,3200.0
2021-01-19 13:25:00,56.51,56.53,56.41,56.42,5957.0,52.6731,52.6917,52.5799,52.5892,5957.0
2021-01-19 13:30:00,56.44,56.5,56.43,56.49,7140.0,52.6078,52.6638,52.5985,52.6544,7140.0
2021-01-19 13:35:00,56.51,56.56,56.46,56.47,6350.0,52.6731,52.7197,52.6265,52.6358,6350.0
2021-01-19 13:40:00,56.47,56.48,56.34,56.4,6586.0,52.6358,52.6451,52.5146,52.5706,6586.0
2021-01-19 13:45:00,56.4,56.44,56.31,56.43,6014.0,52.5706,52.6078,52.4867,52.5985,6014.0
2021-01-19 13:50:00,56.43,56.52,56.41,56.52,4205.0,52.5985,52.6824,52.5799,52.6824,4205.0
2021-01-19 13:55:00,56.51,56.55,56.38,56.39,10562.0,52.6731,52.7104,52.5519,52.5612,10562.0
2021-01-19 14:00:00,56.39,56.39,56.25,56.26,7807.0,52.5612,52.5612,52.4307,52.4401,7807.0
2021-01-19 14:05:00,56.25,56.28,56.2,56.23,5046.0,52.4307,52.4587,52.3841,52.4121,5046.0
2021-01-19 14:10:00,56.21,56.29,56.2,56.27,3889.0,52.3935,52.468,52.3841,52.4494,3889.0
2021-01-19 14:15:00,56.28,56.35,56.25,56.32,5827.0,52.4587,52.524,52.4307,52.496,5827.0
2021-01-19 14:20:00,56.32,56.32,56.13,56.2,10210.0,52.496,52.496,52.3189,52.3841,10210.0
2021-01-19 14:25:00,56.19,56.19,56.08,56.12,4495.0,52.3748,52.3748,52.2723,52.3096,4495.0
2021-01-19 14:30:00,56.13,56.19,56.09,56.16,6311.0,52.3189,52.3748,52.2816,52.3469,6311.0
2021-01-19 14:35:00,56.19,56.19,56.06,56.09,4622.0,52.3748,52.3748,52.2536,52.2816,4622.0
2021-01-19 14:40:00,56.09,56.09,55.96,55.98,5208.0,52.2816,52.2816,52.1604,52.1791,5208.0
2021-01-19 14:45:00,55.99,56.05,55.94,56.05,3747.0,52.1884,52.2443,52.1418,52.2443,3747.0
2021-01-19 14:50:00,56.03,56.07,55.98,56.03,4119.0,52.2257,52.263,52.1791,52.2257,4119.0
2021-01-19 14:55:00,56.04,56.07,56.01,56.06,4632.0,52.235,52.263,52.207,52.2536,4632.0
2021-01-19 15:00:00,56.05,56.07,55.98,56.07,6908.0,52.2443,52.263,52.1791,52.263,6908.0
2021-01-19 15:05:00,56.06,56.08,56.0,56.01,6853.0,52.2536,52.2723,52.1977,52.207,6853.0
2021-01-19 15:10:00,56.02,56.04,55.99,56.02,3750.0,52.2164,52.235,52.1884,52.2164,3750.0
2021-01-19 15:15:00,56.01,56.04,55.97,55.99,7839.0,52.207,52.235,52.1698,52.1884,7839.0
2021-01-19 15:20:00,56.01,56.07,56.0,56.07,8282.0,52.207,52.263,52.1977,52.263,8282.0
2021-01-19 15:25:00,56.05,56.14,56.05,56.13,8581.0,52.2443,52.3282,52.2443,52.3189,8581.0
2021-01-19 15:30:00,56.13,56.13,56.06,56.11,6888.0,52.3189,52.3189,52.2536,52.3002,6888.0
2021-01-19 15:35:00,56.12,56.12,55.96,55.98,13078.0,52.3096,52.3096,52.1604,52.1791,13078.0
2021-01-19 15:40:00,55.96,56.02,55.94,55.97,12865.0,52.1604,52.2164,52.1418,52.1698,12865.0
2021-01-19 15:45:00,55.98,56.06,55.96,55.97,18538.0,52.1791,52.2536,52.1604,52.1698,18538.0
2021-01-19 15:50:00,55.99,56.01,55.92,55.94,45650.0,52.1884,52.207,52.1231,52.1418,45650.0
2021-01-19 15:55:00,55.94,55.96,55.84,55.88,77391.0,52.1418,52.1604,52.0486,52.0859,77391.0
2021-01-20 09:30:00,56.16,56.39,55.75,55.87,62951.0,52.3469,52.5612,51.9647,52.0765,62951.0
2021-01-20 09:35:00,55.87,56.19,55.82,55.94,13780.0,52.0765,52.3748,52.0299,52.1418,13780.0
2021-01-20 09:40:00,55.98,56.16,55.97,56.16,12559.0,52.1791,52.3469,52.1698,52.3469,12559.0
2021-01-20 09:45:00,56.12,56.18,56.0,56.14,27318.0,52.3096,52.3655,52.1977,52.3282,27318.0
2021-01-20 09:50:00,56.12,56.12,55.85,55.91,14518.0,52.3096,52.3096,52.0579,52.1138,14518.0
2021-01-20 09:55:00,55.88,55.95,55.84,55.88,12515.0,52.0859,52.1511,52.0486,52.0859,12515.0
2021-01-20 10:00:00,55.9,55.9,55.73,55.85,21574.0,52.1045,52.1045,51.946,52.0579,21574.0
2021-01-20 10:05:00,55.87,56.03,55.8,55.83,36727.0,52.0765,52.2257,52.0113,52.0393,36727.0
2021-01-20 10:10:00,55.85,55.85,55.58,55.6,12395.0,52.0579,52.0579,51.8062,51.8249,12395.0
2021-01-20 10:15:00,55.6,55.73,55.52,55.67,16719.0,51.8249,51.946,51.7503,51.8901,16719.0
2021-01-20 10:20:00,55.67,55.85,55.67,55.85,13573.0,51.8901,52.0579,51.8901,52.0579,13573.0
2021-01-20 10:25:00,55.86,55.92,55.77,55.9,42961.0,52.0672,52.1231,51.9833,52.1045,42961.0
2021-01-20 10:30:00,55.92,55.97,55.84,55.97,10216.0,52.1231,52.1698,52.0486,52.1698,10216.0
2021-01-20 10:35:00,55.98,55.98,55.81,55.93,16060.0,52.1791,52.1791,52.0206,52.1325,16060.0
2021-01-20 10:40:00,55.93,55.95,55.8,55.82,14189.0,52.1325,52.1511,52.0113,52.0299,14189.0
2021-01-20 10:45:00,55.78,55.82,55.73,55.82,16623.0,51.9927,52.0299,51.946,52.0299,16623.0
2021-01-20 10:50:00,55.82,55.94,55.8,55.9,13676.0,52.0299,52.1418,52.0113,52.1045,13676.0
2021-01-20 10:55:00,55.91,55.91,55.78,55.89,14556.0,52.1138,52.1138,51.9927,52.0952,14556.0
2021-01-20 11:00:00,55.92,55.92,55.65,55.76,13516.0,52.1231,52.1231,51.8715,51.974,13516.0
2021-01-20 11:05:00,55.75,55.75,55.65,55.66,10704.0,51.9647,51.9647,51.8715,51.8808,10704.0
2021-01-20 11:10:00,55.66,55.68,55.61,55.63,11058.0,51.8808,51.8994,51.8342,51.8528,11058.0
2021-01-20 11:15:00,55.61,55.71,55.61,55.71,7422.0,51.8342,51.9274,51.8342,51.9274,7422.0
2021-01-20 11:20:00,55.69,55.72,55.65,55.68,49172.0,51.9088,51.9367,51.8715,51.8994,49172.0
2021-01-20 11:25:00,55.67,55.67,55.55,55.63,12134.0,51.8901,51.8901,51.7783,51.8528,12134.0
2021-01-20 11:30:00,55.61,55.72,55.57,55.71,12039.0,51.8342,51.9367,51.7969,51.9274,12039.0
2021-01-20 11:35:00,55.71,55.71,55.6,55.6,6660.0,51.9274,51.9274,51.8249,51.8249,6660.0
2021-01-20 11:40:00,55.61,55.69,55.53,55.68,13348.0,51.8342,51.9088,51.7596,51.8994,13348.0
2021-01-20 11:45:00,55.7,55.73,55.61,55.62,6235.0,51.9181,51.946,51.8342,51.8435,6235.0
2021-01-20 11:50:00,55.64,55.65,55.5,55.52,11274.0,51.8622,51.8715,51.7317,51.7503,11274.0
2021-01-20 11:55:00,55.54,55.55,55.48,55.48,9587.0,51.7689,51.7783,51.713,51.713,9587.0
2021-01-20 12:00:00,55.51,55.54,55.4,55.46,31217.0,51.741,51.7689,51.6385,51.6944,31217.0
2021-01-20 12:05:00,55.45,55.52,55.42,55.5,12392.0,51.6851,51.7503,51.6571,51.7317,12392.0
2021-01-20 12:10:00,55.48,55.48,55.37,55.39,19121.0,51.713,51.713,51.6105,51.6291,19121.0
2021-01-20 12:15:00,55.37,55.4,55.26,55.27,25147.0,51.6105,51.6385,51.508,51.5173,25147.0
2021-01-20 12:20:00,55.27,55.28,55.17,55.23,18284.0,51.5173,51.5266,51.4241,51.48,18284.0
2021-01-20 12:25:00,55.25,55.3,55.15,55.28,16404.0,51.4986,51.5452,51.4054,51.5266,16404.0
2021-01-20 12:30:00,55.3,55.38,55.29,55.31,19099.0,51.5452,51.6198,51.5359,51.5546,19099.0
2021-01-20 12:35:00,55.31,55.34,55.23,55.25,12026.0,51.5546,51.5825,51.48,51.4986,12026.0
2021-01-20 12:40:00,55.24,55.27,55.17,55.2,10758.0,51.4893,51.5173,51.4241,51.452,10758.0
2021-01-20 12:45:00,55.2,55.28,55.19,55.26,13708.0,51.452,51.5266,51.4427,51.508,13708.0
2021-01-20 12:50:00,55.25,55.39,55.25,55.37,11732.0,51.4986,51.6291,51.4986,51.6105,11732.0
2021-01-20 12:55:00,55.37,55.53,55.36,55.53,29319.0,51.6105,51.7596,51.6012,51.7596,29319.0
2021-01-20 13:00:00,55.53,55.57,55.51,55.55,18580.0,51.7596,51.7969,51.741,51.7783,18580.0
2021-01-20 13:05:00,55.54,55.54,55.47,55.51,20206.0,51.7689,51.7689,51.7037,51.741,20206.0
2021-01-20 13:10:00,55.51,55.53,55.44,55.45,14071.0,51.741,51.7596,51.6757,51.6851,14071.0
2021-01-20 13:15:00,55.45,55.62,55.44,55.59,12476.0,51.6851,51.8435,51.6757,51.8156,12476.0
2021-01-20 13:20:00,55.6,55.61,55.54,55.55,11785.0,51.8249,51.8342,51.7689,51.7783,11785.0
2021-01-20 13:25:00,55.55,55.67,55.55,55.64,10944.0,51.7783,51.8901,51.7783,51.8622,10944.0
2021-01-20 13:30:00,55.62,55.72,55.62,55.71,11985.0,51.8435,51.9367,51.8435,51.9274,11985.0
2021-01-20 13:35:00,55.71,55.72,55.66,55.66,9653.0,51.9274,51.9367,51.8808,51.8808,9653.0
2021-01-20 13:40:00,55.66,55.67,55.62,55.64,10124.0,51.8808,51.8901,51.8435,51.8622,10124.0
2021-01-20 13:45:00,55.64,55.66,55.5,55.52,12514.0,51.8622,51.8808,51.7317,51.7503,12514.0
2021-01-20 13:50:00,55.53,55.55,55.43,55.46,16503.0,51.7596,51.7783,51.6664,51.6944,16503.0
2021-01-20 13:55:00,55.47,55.47,55.35,55.38,10446.0,51.7037,51.7037,51.5918,51.6198,10446.0
2021-01-20 14:00:00,55.38,55.43,55.38,55.39,8139.0,51.6198,51.6664,51.6198,51.6291,8139.0
2021-01-20 14:05:00,55.4,55.4,55.3,55.31,19179.0,51.6385,51.6385,51.5452,51.5546,19179.0
2021-01-20 14:10:00,55.31,55.31,55.18,55.28,11335.0,51.5546,51.5546,51.4334,51.5266,11335.0
2021-01-20 14:15:00,55.27,55.34,55.27,55.32,16173.0,51.5173,51.5825,51.5173,51.5639,16173.0
2021-01-20 14:20:00,55.32,55.32,55.22,55.32,14174.0,51.5639,51.5639,51.4707,51.5639,14174.0
2021-01-20 14:25:00,55.32,55.37,55.31,55.34,17684.0,51.5639,51.6105,51.5546,51.5825,17684.0
2021-01-20 14:30:00,55.34,55.38,55.31,55.37,23269.0,51.5825,51.6198,51.5546,51.6105,23269.0
2021-01-20 14:35:00,55.37,55.44,55.37,55.4,19041.0,51.6105,51.6757,51.6105,51.6385,19041.0
2021-01-20 14:40:00,55.4,55.53,55.39,55.52,13580.0,51.6385,51.7596,51.6291,51.7503,13580.0
2021-01-20 14:45:00,55.52,55.55,55.44,55.48,8607.0,51.7503,51.7783,51.6757,51.713,8607.0
2021-01-20 14:50:00,55.48,55.57,55.46,55.54,12176.0,51.713,51.7969,51.6944,51.7689,12176.0
2021-01-20 14:55:00,55.56,55.6,55.53,55.57,13929.0,51.7876,51.8249,51.7596,51.7969,13929.0
2021-01-20 15:00:00,55.56,55.67,55.56,55.67,12208.0,51.7876,51.8901,51.7876,51.8901,12208.0
2021-01-20 15:05:00,55.67,55.72,55.64,55.65,9400.0,51.8901,51.9367,51.8622,51.8715,9400.0
2021-01-20 15:10:00,55.64,55.67,55.55,55.55,15376.0,51.8622,51.8901,51.7783,51.7783,15376.0
2021-01-20 15:15:00,55.55,55.76,55.55,55.74,18915.0,51.7783,51.974,51.7783,51.9554,18915.0
2021-01-20 15:20:00,55.76,55.82,55.72,55.72,11327.0,51.974,52.0299,51.9367,51.9367,11327.0
2021-01-20 15:25:00,55.73,55.89,55.72,55.85,27503.0,51.946,52.0952,51.9367,52.0579,27503.0
2021-01-20 15:30:00,55.84,55.87,55.8,55.87,28618.0,52.0486,52.0765,52.0113,52.0765,28618.0
2021-01-20 15:35:00,55.87,55.99,55.85,55.96,24306.0,52.0765,52.1884,52.0579,52.1604,24306.0
2021-01-20 15:40:00,55.96,55.97,55.89,55.9,34528.0,52.1604,52.1698,52.0952,52.1045,34528.0
2021-01-20 15:45:00,55.9,55.91,55.82,55.84,31762.0,52.1045,52.1138,52.0299,52.0486,31762.0
2021-01-20 15:50:00,55.83,55.87,55.75,55.76,55050.0,52.0393,52.0765,51.9647,51.974,55050.0
2021-01-20 15:55:00,55.76,55.82,55.73,55.75,160468.0,51.974,52.0299,51.946,51.9647,160468.0
2021-01-21 09:30:00,55.59,55.84,55.48,55.84,55586.0,51.8156,52.0486,51.713,52.0486,55586.0
2021-01-21 09:35:00,55.72,55.77,55.41,55.44,7660.0,51.9367,51.9833,51.6478,51.6757,7660.0
2021-01-21 09:40:00,55.44,55.59,55.42,55.53,22993.0,51.6757,51.8156,51.6571,51.7596,22993.0
2021-01-21 09:45:00,55.47,55.57,55.38,55.41,8141.0,51.7037,51.7969,51.6198,51.6478,8141.0
2021-01-21 09:50:00,55.42,55.55,55.41,55.45,21239.0,51.6571,51.7783,51.6478,51.6851,21239.0
2021-01-21 09:55:00,55.37,55.46,55.35,55.46,3979.0,51.6105,51.6944,51.5918,51.6944,3979.0
2021-01-21 10:00:00,55.43,55.44,55.27,55.28,3495.0,51.6664,51.6757,51.5173,51.5266,3495.0
2021-01-21 10:05:00,55.3,55.36,55.1,55.14,9099.0,51.5452,51.6012,51.3588,51.3961,9099.0
2021-01-21 10:10:00,55.11,55.34,55.08,55.3,6547.0,51.3681,51.5825,51.3402,51.5452,6547.0
2021-01-21 10:15:00,55.34,55.41,55.26,55.34,5434.0,51.5825,51.6478,51.508,51.5825,5434.0
2021-01-21 10:20:00,55.3,55.43,55.11,55.43,6994.0,51.5452,51.6664,51.3681,51.6664,6994.0
2021-01-21 10:25:00,55.4,55.46,55.38,55.45,25905.0,51.6385,51.6944,51.6198,51.6851,25905.0
2021-01-21 10:30:00,55.46,55.47,55.22,55.22,11988.0,51.6944,51.7037,51.4707,51.4707,11988.0
2021-01-21 10:35:00,55.22,55.24,55.16,55.16,8194.0,51.4707,51.4893,51.4147,51.4147,8194.0
2021-01-21 10:40:00,55.16,55.31,55.16,55.31,12953.0,51.4147,51.5546,51.4147,51.5546,12953.0
2021-01-21 10:45:00,55.3,55.3,55.13,55.22,5143.0,51.5452,51.5452,51.3868,51.4707,5143.0
2021-01-21 10:50:00,55.18,55.23,55.11,55.12,6898.0,51.4334,51.48,51.3681,51.3775,6898.0
2021-01-21 10:55:00,55.12,55.21,55.06,55.21,8434.0,51.3775,51.4614,51.3215,51.4614,8434.0
2021-01-21 11:00:00,55.24,55.3,55.2,55.25,3751.0,51.4893,51.5452,51.452,51.4986,3751.0
2021-01-21 11:05:00,55.25,55.25,55.02,55.06,6693.0,51.4986,51.4986,51.2843,51.3215,6693.0
2021-01-21 11:10:00,55.07,55.17,55.05,55.15,7524.0,51.3309,51.4241,51.3122,51.4054,7524.0
2021-01-21 11:15:00,55.11,55.15,55.05,55.11,5369.0,51.3681,51.4054,51.3122,51.3681,5369.0
2021-01-21 11:20:00,55.11,55.18,55.08,55.1,7745.0,51.3681,51.4334,51.3402,51.3588,7745.0
2021-01-21 11:25:00,55.1,55.11,55.04,55.09,5858.0,51.3588,51.3681,51.3029,51.3495,5858.0
2021-01-21 11:30:00,55.06,55.07,54.91,54.91,12540.0,51.3215,51.3309,51.1817,51.1817,12540.0
2021-01-21 11:35:00,54.92,55.05,54.9,55.05,6000.0,51.191,51.3122,51.1724,51.3122,6000.0
2021-01-21 11:40:00,55.02,55.08,55.02,55.06,7370.0,51.2843,51.3402,51.2843,51.3215,7370.0
2021-01-21 11:45:00,55.03,55.11,55.03,55.1,11720.0,51.2936,51.3681,51.2936,51.3588,11720.0
2021-01-21 11:50:00,55.1,55.11,54.97,54.99,7120.0,51.3588,51.3681,51.2377,51.2563,7120.0
2021-01-21 11:55:00,54.99,55.04,54.97,54.97,6636.0,51.2563,51.3029,51.2377,51.2377,6636.0
2021-01-21 12:00:00,54.97,54.98,54.92,54.92,5779.0,51.2377,51.247,51.191,51.191,5779.0
2021-01-21 12:05:00,54.92,54.94,54.86,54.88,6406.0,51.191,51.2097,51.1351,51.1538,6406.0
2021-01-21 12:10:00,54.9,54.91,54.76,54.82,11410.0,51.1724,51.1817,51.0419,51.0978,11410.0
2021-01-21 12:15:00,54.82,54.84,54.75,54.77,4542.0,51.0978,51.1165,51.0326,51.0512,4542.0
2021-01-21 12:20:00,54.75,54.8,54.72,54.79,3902.0,51.0326,51.0792,51.0046,51.0699,3902.0
2021-01-21 12:25:00,54.78,54.82,54.75,54.79,4011.0,51.0606,51.0978,51.0326,51.0699,4011.0
2021-01-21 12:30:00,54.78,54.82,54.75,54.82,4190.0,51.0606,51.0978,51.0326,51.0978,4190.0
2021-01-21 12:35:00,54.82,54.82,54.71,54.71,5984.0,51.0978,51.0978,50.9953,50.9953,5984.0
2021-01-21 12:40:00,54.75,54.77,54.71,54.72,4729.0,51.0326,51.0512,50.9953,51.0046,4729.0
2021-01-21 12:45:00,54.72,54.78,54.72,54.73,5755.0,51.0046,51.0606,51.0046,51.0139,5755.0
2021-01-21 12:50:00,54.72,54.74,54.66,54.73,22333.0,51.0046,51.0233,50.9487,51.0139,22333.0
2021-01-21 12:55:00,54.74,54.8,54.69,54.71,4211.0,51.0233,51.0792,50.9767,50.9953,4211.0
2021-01-21 13:00:00,54.73,54.74,54.63,54.66,5260.0,51.0139,51.0233,50.9207,50.9487,5260.0
2021-01-21 13:05:00,54.66,54.72,54.64,54.72,5681.0,50.9487,51.0046,50.9301,51.0046,5681.0
2021-01-21 13:10:00,54.7,54.71,54.67,54.69,4563.0,50.986,50.9953,50.958,50.9767,4563.0
2021-01-21 13:15:00,54.69,54.7,54.63,54.65,7211.0,50.9767,50.986,50.9207,50.9394,7211.0
2021-01-21 13:20:00,54.66,54.75,54.64,54.72,4967.0,50.9487,51.0326,50.9301,51.0046,4967.0
2021-01-21 13:25:00,54.7,54.72,54.62,54.64,2702.0,50.986,51.0046,50.9114,50.9301,2702.0
2021-01-21 13:30:00,54.64,54.72,54.63,54.72,6561.0,50.9301,51.0046,50.9207,51.0046,6561.0
2021-01-21 13:35:00,54.73,54.73,54.63,54.64,5529.0,51.0139,51.0139,50.9207,50.9301,5529.0
2021-01-21 13:40:00,54.63,54.67,54.6,54.63,5524.0,50.9207,50.958,50.8928,50.9207,5524.0
2021-01-21 13:45:00,54.63,54.66,54.62,54.66,6176.0,50.9207,50.9487,50.9114,50.9487,6176.0
2021-01-21 13:50:00,54.66,54.72,54.66,54.69,14414.0,50.9487,51.0046,50.9487,50.9767,14414.0
2021-01-21 13:55:00,54.69,54.76,54.69,54.76,5782.0,50.9767,51.0419,50.9767,51.0419,5782.0
2021-01-21 14:00:00,54.75,54.81,54.74,54.79,7712.0,51.0326,51.0885,51.0233,51.0699,7712.0
2021-01-21 14:05:00,54.8,54.8,54.73,54.73,15745.0,51.0792,51.0792,51.0139,51.0139,15745.0
2021-01-21 14:10:00,54.73,54.78,54.69,54.74,16735.0,51.0139,51.0606,50.9767,51.0233,16735.0
2021-01-21 14:15:00,54.74,54.83,54.71,54.82,8365.0,51.0233,51.1072,50.9953,51.0978,8365.0
2021-01-21 14:20:00,54.82,54.84,54.73,54.78,22169.0,51.0978,51.1165,51.0139,51.0606,22169.0
2021-01-21 14:25:00,54.78,54.82,54.73,54.75,10597.0,51.0606,51.0978,51.0139,51.0326,10597.0
2021-01-21 14:30:00,54.75,54.75,54.63,54.71,8809.0,51.0326,51.0326,50.9207,50.9953,8809.0
2021-01-21 14:35:00,54.72,54.77,54.72,54.74,9012.0,51.0046,51.0512,51.0046,51.0233,9012.0
2021-01-21 14:40:00,54.74,54.74,54.68,54.69,8738.0,51.0233,51.0233,50.9673,50.9767,8738.0
2021-01-21 14:45:00,54.69,54.7,54.57,54.58,13149.0,50.9767,50.986,50.8648,50.8741,13149.0
2021-01-21 14:50:00,54.58,54.63,54.56,54.62,13272.0,50.8741,50.9207,50.8555,50.9114,13272.0
2021-01-21 14:55:00,54.62,54.69,54.61,54.61,9074.0,50.9114,50.9767,50.9021,50.9021,9074.0
2021-01-21 15:00:00,54.61,54.64,54.59,54.6,9582.0,50.9021,50.9301,50.8835,50.8928,9582.0
2021-01-21 15:05:00,54.6,54.61,54.53,54.53,8082.0,50.8928,50.9021,50.8275,50.8275,8082.0
2021-01-21 15:10:00,54.53,54.57,54.48,54.52,11457.0,50.8275,50.8648,50.7809,50.8182,11457.0
2021-01-21 15:15:00,54.53,54.61,54.53,54.55,13006.0,50.8275,50.9021,50.8275,50.8462,13006.0
2021-01-21 15:20:00,54.55,54.57,54.45,54.45,36638.0,50.8462,50.8648,50.753,50.753,36638.0
2021-01-21 15:25:00,54.45,54.55,54.4,54.54,13985.0,50.753,50.8462,50.7064,50.8368,13985.0
2021-01-21 15:30:00,54.54,54.59,54.46,54.59,16540.0,50.8368,50.8835,50.7623,50.8835,16540.0
2021-01-21 15:35:00,54.59,54.62,54.54,54.59,18125.0,50.8835,50.9114,50.8368,50.8835,18125.0
2021-01-21 15:40:00,54.57,54.67,54.56,54.59,23406.0,50.8648,50.958,50.8555,50.8835,23406.0
2021-01-21 15:45:00,54.58,54.61,54.47,54.47,26241.0,50.8741,50.9021,50.7716,50.7716,26241.0
2021-01-21 15:50:00,54.48,54.57,54.47,54.47,68804.0,50.7809,50.8648,50.7716,50.7716,68804.0
2021-01-21 15:55:00,54.47,54.54,54.41,54.43,194112.0,50.7716,50.8368,50.7157,50.7343,194112.0
2021-01-22 09:30:00,53.97,54.37,53.57,54.25,68033.0,50.3055,50.6784,49.9327,50.5665,68033.0
2021-01-22 09:35:00,54.26,54.36,54.18,54.25,13524.0,50.5759,50.6691,50.5013,50.5665,13524.0
2021-01-22 09:40:00,54.22,54.45,54.2,54.2,17877.0,50.5386,50.753,50.5199,50.5199,17877.0
2021-01-22 09:45:00,54.2,54.65,54.12,54.65,23663.0,50.5199,50.9394,50.4454,50.9394,23663.0
2021-01-22 09:50:00,54.65,54.78,54.45,54.45,12905.0,50.9394,51.0606,50.753,50.753,12905.0
2021-01-22 09:55:00,54.48,54.66,54.35,54.51,8700.0,50.7809,50.9487,50.6597,50.8089,8700.0
2021-01-22 10:00:00,54.53,54.74,54.49,54.64,11964.0,50.8275,51.0233,50.7902,50.9301,11964.0
2021-01-22 10:05:00,54.67,54.71,54.58,54.67,20505.0,50.958,50.9953,50.8741,50.958,20505.0
2021-01-22 10:10:00,54.65,54.65,54.45,54.54,17182.0,50.9394,50.9394,50.753,50.8368,17182.0
2021-01-22 10:15:00,54.56,54.61,54.44,54.45,12906.0,50.8555,50.9021,50.7436,50.753,12906.0
2021-01-22 10:20:00,54.47,54.47,54.2,54.2,8698.0,50.7716,50.7716,50.5199,50.5199,8698.0
2021-01-22 10:25:00,54.18,54.21,54.07,54.13,9895.0,50.5013,50.5293,50.3988,50.4547,9895.0
2021-01-22 10:30:00,54.1,54.17,54.07,54.15,7940.0,50.4267,50.492,50.3988,50.4733,7940.0
2021-01-22 10:35:00,54.16,54.22,54.11,54.22,7060.0,50.4826,50.5386,50.436,50.5386,7060.0
2021-01-22 10:40:00,54.25,54.39,54.25,54.33,6738.0,50.5665,50.697,50.5665,50.6411,6738.0
2021-01-22 10:45:00,54.27,54.33,54.23,54.32,6068.0,50.5852,50.6411,50.5479,50.6318,6068.0
2021-01-22 10:50:00,54.34,54.37,54.3,54.35,3396.0,50.6504,50.6784,50.6131,50.6597,3396.0
2021-01-22 10:55:00,54.33,54.63,54.32,54.57,4489.0,50.6411,50.9207,50.6318,50.8648,4489.0
2021-01-22 11:00:00,54.54,54.61,54.5,54.56,4244.0,50.8368,50.9021,50.7996,50.8555,4244.0
2021-01-22 11:05:00,54.56,54.56,54.38,54.41,6443.0,50.8555,50.8555,50.6877,50.7157,6443.0
2021-01-22 11:10:00,54.39,54.41,54.27,54.31,12602.0,50.697,50.7157,50.5852,50.6225,12602.0
2021-01-22 11:15:00,54.27,54.31,54.23,54.3,7170.0,50.5852,50.6225,50.5479,50.6131,7170.0
2021-01-22 11:20:00,54.29,54.32,54.21,54.28,8557.0,50.6038,50.6318,50.5293,50.5945,8557.0
2021-01-22 11:25:00,54.3,54.41,54.28,54.29,3614.0,50.6131,50.7157,50.5945,50.6038,3614.0
2021-01-22 11:30:00,54.3,54.41,54.27,54.41,6707.0,50.6131,50.7157,50.5852,50.7157,6707.0
2021-01-22 11:35:00,54.43,54.56,54.42,54.5,12374.0,50.7343,50.8555,50.725,50.7996,12374.0
2021-01-22 11:40:00,54.5,54.5,54.33,54.38,4041.0,50.7996,50.7996,50.6411,50.6877,4041.0
2021-01-22 11:45:00,54.38,54.42,54.34,54.42,3866.0,50.6877,50.725,50.6504,50.725,3866.0
2021-01-22 11:50:00,54.43,54.45,54.3,54.3,4207.0,50.7343,50.753,50.6131,50.6131,4207.0
2021-01-22 11:55:00,54.3,54.44,54.3,54.37,5520.0,50.6131,50.7436,50.6131,50.6784,5520.0
2021-01-22 12:00:00,54.38,54.42,54.34,54.36,6187.0,50.6877,50.725,50.6504,50.6691,6187.0
2021-01-22 12:05:00,54.35,54.39,54.35,54.37,4244.0,50.6597,50.697,50.6597,50.6784,4244.0
2021-01-22 12:10:00,54.38,54.51,54.38,54.45,7772.0,50.6877,50.8089,50.6877,50.753,7772.0
2021-01-22 12:15:00,54.46,54.49,54.4,54.43,6698.0,50.7623,50.7902,50.7064,50.7343,6698.0
2021-01-22 12:20:00,54.44,54.48,54.44,54.46,6650.0,50.7436,50.7809,50.7436,50.7623,6650.0
2021-01-22 12:25:00,54.44,54.56,54.44,54.53,6143.0,50.7436,50.8555,50.7436,50.8275,6143.0
2021-01-22 12:30:00,54.52,54.53,54.41,54.41,6487.0,50.8182,50.8275,50.7157,50.7157,6487.0
2021-01-22 12:35:00,54.43,54.47,54.4,54.41,5933.0,50.7343,50.7716,50.7064,50.7157,5933.0
2021-01-22 12:40:00,54.4,54.55,54.4,54.54,5108.0,50.7064,50.8462,50.7064,50.8368,5108.0
2021-01-22 12:45:00,54.5,54.55,54.47,54.47,6957.0,50.7996,50.8462,50.7716,50.7716,6957.0
2021-01-22 12:50:00,54.48,54.64,54.4,54.62,17218.0,50.7809,50.9301,50.7064,50.9114,17218.0
2021-01-22 12:55:00,54.6,54.68,54.57,54.57,4922.0,50.8928,50.9673,50.8648,50.8648,4922.0
2021-01-22 13:00:00,54.6,54.6,54.52,54.54,7223.0,50.8928,50.8928,50.8182,50.8368,7223.0
2021-01-22 13:05:00,54.55,54.66,54.55,54.63,4055.0,50.8462,50.9487,50.8462,50.9207,4055.0
2021-01-22 13:10:00,54.6,54.74,54.6,54.69,10758.0,50.8928,51.0233,50.8928,50.9767,10758.0
2021-01-22 13:15:00,54.68,54.75,54.67,54.73,6423.0,50.9673,51.0326,50.958,51.0139,6423.0
2021-01-22 13:20:00,54.74,54.74,54.66,54.7,5735.0,51.0233,51.0233,50.9487,50.986,5735.0
2021-01-22 13:25:00,54.7,54.7,54.62,54.63,4203.0,50.986,50.986,50.9114,50.9207,4203.0
2021-01-22 13:30:00,54.64,54.7,54.63,54.68,6215.0,50.9301,50.986,50.9207,50.9673,6215.0
2021-01-22 13:35:00,54.69,54.73,54.67,54.73,9658.0,50.9767,51.0139,50.958,51.0139,9658.0
2021-01-22 13:40:00,54.73,54.74,54.66,54.67,19506.0,51.0139,51.0233,50.9487,50.958,19506.0
2021-01-22 13:45:00,54.68,54.7,54.63,54.63,7318.0,50.9673,50.986,50.9207,50.9207,7318.0
2021-01-22 13:50:00,54.61,54.69,54.61,54.69,3836.0,50.9021,50.9767,50.9021,50.9767,3836.0
2021-01-22 13:55:00,54.69,54.75,54.67,54.68,7460.0,50.9767,51.0326,50.958,50.9673,7460.0
2021-01-22 14:00:00,54.68,54.72,54.64,54.67,6274.0,50.9673,51.0046,50.9301,50.958,6274.0
2021-01-22 14:05:00,54.69,54.7,54.62,54.63,6327.0,50.9767,50.986,50.9114,50.9207,6327.0
2021-01-22 14:10:00,54.62,54.7,54.62,54.67,7003.0,50.9114,50.986,50.9114,50.958,7003.0
2021-01-22 14:15:00,54.66,54.75,54.65,54.72,5785.0,50.9487,51.0326,50.9394,51.0046,5785.0
2021-01-22 14:20:00,54.72,54.75,54.7,54.72,4069.0,51.0046,51.0326,50.986,51.0046,4069.0
2021-01-22 14:25:00,54.71,54.74,54.69,54.73,5392.0,50.9953,51.0233,50.9767,51.0139,5392.0
2021-01-22 14:30:00,54.73,54.76,54.7,54.73,6310.0,51.0139,51.0419,50.986,51.0139,6310.0
2021-01-22 14:35:00,54.73,54.78,54.69,54.78,5234.0,51.0139,51.0606,50.9767,51.0606,5234.0
2021-01-22 14:40:00,54.78,54.79,54.71,54.72,7859.0,51.0606,51.0699,50.9953,51.0046,7859.0
2021-01-22 14:45:00,54.71,54.78,54.7,54.77,6562.0,50.9953,51.0606,50.986,51.0512,6562.0
2021-01-22 14:50:00,54.77,54.77,54.7,54.72,7356.0,51.0512,51.0512,50.986,51.0046,7356.0
2021-01-22 14:55:00,54.72,54.73,54.64,54.65,11546.0,51.0046,51.0139,50.9301,50.9394,11546.0
2021-01-22 15:00:00,54.65,54.73,54.63,54.7,22203.0,50.9394,51.0139,50.9207,50.986,22203.0
2021-01-22 15:05:00,54.7,54.75,54.66,54.66,8261.0,50.986,51.0326,50.9487,50.9487,8261.0
2021-01-22 15:10:00,54.67,54.71,54.65,54.68,20223.0,50.958,50.9953,50.9394,50.9673,20223.0
2021-01-22 15:15:00,54.69,54.77,54.67,54.74,8193.0,50.9767,51.0512,50.958,51.0233,8193.0
2021-01-22 15:20:00,54.74,54.77,54.71,54.76,12325.0,51.0233,51.0512,50.9953,51.0419,12325.0
2021-01-22 15:25:00,54.75,54.86,54.75,54.86,9302.0,51.0326,51.1351,51.0326,51.1351,9302.0
2021-01-22 15:30:00,54.85,54.85,54.77,54.83,15085.0,51.1258,51.1258,51.0512,51.1072,15085.0
2021-01-22 15:35:00,54.83,54.92,54.8,54.88,18417.0,51.1072,51.191,51.0792,51.1538,18417.0
2021-01-22 15:40:00,54.88,55.07,54.87,55.04,20537.0,51.1538,51.3309,51.1444,51.3029,20537.0
2021-01-22 15:45:00,55.03,55.03,54.91,54.91,31026.0,51.2936,51.2936,51.1817,51.1817,31026.0
2021-01-22 15:50:00,54.91,54.99,54.88,54.95,65584.0,51.1817,51.2563,51.1538,51.219,65584.0
2021-01-22 15:55:00,54.94,54.99,54.77,54.79,120866.0,51.2097,51.2563,51.0512,51.0699,120866.0
2021-01-25 09:30:00,54.94,54.94,54.41,54.42,55630.0,51.2097,51.2097,50.7157,50.725,55630.0
2021-01-25 09:35:00,54.47,54.68,54.11,54.15,36989.0,50.7716,50.9673,50.436,50.4733,36989.0
2021-01-25 09:40:00,54.14,54.44,54.12,54.3,16755.0,50.464,50.7436,50.4454,50.6131,16755.0
2021-01-25 09:45:00,54.32,54.38,53.9,53.94,26726.0,50.6318,50.6877,50.2403,50.2776,26726.0
2021-01-25 09:50:00,53.91,54.02,53.61,53.68,16227.0,50.2496,50.3522,49.97,50.0352,16227.0
2021-01-25 09:55:00,53.72,53.75,53.6,53.66,40405.0,50.0725,50.1005,49.9607,50.0166,40405.0
2021-01-25 10:00:00,53.68,54.04,53.66,54.04,11407.0,50.0352,50.3708,50.0166,50.3708,11407.0
2021-01-25 10:05:00,54.02,54.03,53.74,53.79,11984.0,50.3522,50.3615,50.0912,50.1378,11984.0
2021-01-25 10:10:00,53.79,53.92,53.79,53.92,21003.0,50.1378,50.2589,50.1378,50.2589,21003.0
2021-01-25 10:15:00,53.92,54.09,53.91,54.03,14301.0,50.2589,50.4174,50.2496,50.3615,14301.0
2021-01-25 10:20:00,54.0,54.22,53.94,54.2,9001.0,50.3335,50.5386,50.2776,50.5199,9001.0
2021-01-25 10:25:00,54.18,54.32,54.16,54.32,9636.0,50.5013,50.6318,50.4826,50.6318,9636.0
2021-01-25 10:30:00,54.36,54.54,54.33,54.41,19850.0,50.6691,50.8368,50.6411,50.7157,19850.0
2021-01-25 10:35:00,54.38,54.53,54.37,54.53,7774.0,50.6877,50.8275,50.6784,50.8275,7774.0
2021-01-25 10:40:00,54.5,54.65,54.41,54.65,11979.0,50.7996,50.9394,50.7157,50.9394,11979.0
2021-01-25 10:45:00,54.64,54.76,54.53,54.54,12766.0,50.9301,51.0419,50.8275,50.8368,12766.0
2021-01-25 10:50:00,54.52,54.57,54.44,54.47,9722.0,50.8182,50.8648,50.7436,50.7716,9722.0
2021-01-25 10:55:00,54.44,54.44,54.17,54.19,10488.0,50.7436,50.7436,50.492,50.5106,10488.0
2021-01-25 11:00:00,54.16,54.37,54.08,54.14,10127.0,50.4826,50.6784,50.4081,50.464,10127.0
2021-01-25 11:05:00,54.09,54.23,54.01,54.13,13970.0,50.4174,50.5479,50.3428,50.4547,13970.0
2021-01-25 11:10:00,54.13,54.37,54.13,54.32,6177.0,50.4547,50.6784,50.4547,50.6318,6177.0
2021-01-25 11:15:00,54.27,54.3,54.13,54.29,11246.0,50.5852,50.6131,50.4547,50.6038,11246.0
2021-01-25 11:20:00,54.29,54.3,54.15,54.22,6964.0,50.6038,50.6131,50.4733,50.5386,6964.0
2021-01-25 11:25:00,54.24,54.29,54.12,54.27,11079.0,50.5572,50.6038,50.4454,50.5852,11079.0
2021-01-25 11:30:00,54.31,54.38,54.21,54.36,10807.0,50.6225,50.6877,50.5293,50.6691,10807.0
2021-01-25 11:35:00,54.34,54.43,54.3,54.38,7646.0,50.6504,50.7343,50.6131,50.6877,7646.0
2021-01-25 11:40:00,54.38,54.48,54.28,54.47,6096.0,50.6877,50.7809,50.5945,50.7716,6096.0
2021-01-25 11:45:00,54.45,54.66,54.45,54.66,8553.0,50.753,50.9487,50.753,50.9487,8553.0
2021-01-25 11:50:00,54.68,54.7,54.62,54.68,5837.0,50.9673,50.986,50.9114,50.9673,5837.0
2021-01-25 11:55:00,54.7,54.76,54.68,54.71,4899.0,50.986,51.0419,50.9673,50.9953,4899.0
2021-01-25 12:00:00,54.72,54.74,54.65,54.71,8462.0,51.0046,51.0233,50.9394,50.9953,8462.0
2021-01-25 12:05:00,54.68,54.7,54.64,54.7,5620.0,50.9673,50.986,50.9301,50.986,5620.0
2021-01-25 12:10:00,54.7,54.76,54.6,54.62,28032.0,50.986,51.0419,50.8928,50.9114,28032.0
2021-01-25 12:15:00,54.61,54.64,54.49,54.49,8896.0,50.9021,50.9301,50.7902,50.7902,8896.0
2021-01-25 12:20:00,54.61,54.64,54.53,54.53,9221.0,50.9021,50.9301,50.8275,50.8275,9221.0
2021-01-25 12:25:00,54.54,54.62,54.53,54.55,11456.0,50.8368,50.9114,50.8275,50.8462,11456.0
2021-01-25 12:30:00,54.55,54.66,54.51,54.66,5215.0,50.8462,50.9487,50.8089,50.9487,5215.0
2021-01-25 12:35:00,54.69,54.73,54.52,54.53,34157.0,50.9767,51.0139,50.8182,50.8275,34157.0
2021-01-25 12:40:00,54.54,54.67,54.53,54.65,18911.0,50.8368,50.958,50.8275,50.9394,18911.0
2021-01-25 12:45:00,54.66,54.72,54.65,54.69,5795.0,50.9487,51.0046,50.9394,50.9767,5795.0
2021-01-25 12:50:00,54.71,54.72,54.56,54.59,5283.0,50.9953,51.0046,50.8555,50.8835,5283.0
2021-01-25 12:55:00,54.59,54.59,54.51,54.52,7534.0,50.8835,50.8835,50.8089,50.8182,7534.0
2021-01-25 13:00:00,54.51,54.53,54.48,54.51,11059.0,50.8089,50.8275,50.7809,50.8089,11059.0
2021-01-25 13:05:00,54.5,54.51,54.41,54.45,7162.0,50.7996,50.8089,50.7157,50.753,7162.0
2021-01-25 13:10:00,54.46,54.52,54.43,54.5,14263.0,50.7623,50.8182,50.7343,50.7996,14263.0
2021-01-25 13:15:00,54.51,54.51,54.42,54.42,9042.0,50.8089,50.8089,50.725,50.725,9042.0
2021-01-25 13:20:00,54.43,54.55,54.43,54.51,12980.0,50.7343,50.8462,50.7343,50.8089,12980.0
2021-01-25 13:25:00,54.5,54.52,54.43,54.43,6811.0,50.7996,50.8182,50.7343,50.7343,6811.0
2021-01-25 13:30:00,54.45,54.5,54.43,54.43,6832.0,50.753,50.7996,50.7343,50.7343,6832.0
2021-01-25 13:35:00,54.43,54.51,54.42,54.5,11986.0,50.7343,50.8089,50.725,50.7996,11986.0
2021-01-25 13:40:00,54.54,54.58,54.48,54.58,25682.0,50.8368,50.8741,50.7809,50.8741,25682.0
2021-01-25 13:45:00,54.58,54.63,54.51,54.6,8588.0,50.8741,50.9207,50.8089,50.8928,8588.0
2021-01-25 13:50:00,54.59,54.62,54.53,54.53,9105.0,50.8835,50.9114,50.8275,50.8275,9105.0
2021-01-25 13:55:00,54.46,54.54,54.39,54.52,5916.0,50.7623,50.8368,50.697,50.8182,5916.0
2021-01-25 14:00:00,54.53,54.53,54.43,54.48,4490.0,50.8275,50.8275,50.7343,50.7809,4490.0
2021-01-25 14:05:00,54.47,54.48,54.37,54.37,6584.0,50.7716,50.7809,50.6784,50.6784,6584.0
2021-01-25 14:10:00,54.39,54.39,54.29,54.34,6211.0,50.697,50.697,50.6038,50.6504,6211.0
2021-01-25 14:15:00,54.38,54.42,54.25,54.29,5455.0,50.6877,50.725,50.5665,50.6038,5455.0
2021-01-25 14:20:00,54.27,54.31,54.24,54.26,6932.0,50.5852,50.6225,50.5572,50.5759,6932.0
2021-01-25 14:25:00,54.28,54.36,54.26,54.36,6019.0,50.5945,50.6691,50.5759,50.6691,6019.0
2021-01-25 14:30:00,54.37,54.42,54.35,54.4,5475.0,50.6784,50.725,50.6597,50.7064,5475.0
2021-01-25 14:35:00,54.37,54.37,54.29,54.34,6573.0,50.6784,50.6784,50.6038,50.6504,6573.0
2021-01-25 14:40:00,54.35,54.4,54.31,54.4,5133.0,50.6597,50.7064,50.6225,50.7064,5133.0
2021-01-25 14:45:00,54.4,54.49,54.4,54.48,8404.0,50.7064,50.7902,50.7064,50.7809,8404.0
2021-01-25 14:50:00,54.49,54.49,54.44,54.44,6044.0,50.7902,50.7902,50.7436,50.7436,6044.0
2021-01-25 14:55:00,54.42,54.44,54.37,54.39,5763.0,50.725,50.7436,50.6784,50.697,5763.0
2021-01-25 15:00:00,54.39,54.49,54.39,54.44,8494.0,50.697,50.7902,50.697,50.7436,8494.0
2021-01-25 15:05:00,54.45,54.46,54.39,54.43,9306.0,50.753,50.7623,50.697,50.7343,9306.0
2021-01-25 15:10:00,54.42,54.42,54.23,54.32,14937.0,50.725,50.725,50.5479,50.6318,14937.0
2021-01-25 15:15:00,54.32,54.44,54.28,54.4,15344.0,50.6318,50.7436,50.5945,50.7064,15344.0
2021-01-25 15:20:00,54.43,54.46,54.36,54.37,10768.0,50.7343,50.7623,50.6691,50.6784,10768.0
2021-01-25 15:25:00,54.33,54.34,54.3,54.31,13833.0,50.6411,50.6504,50.6131,50.6225,13833.0
2021-01-25 15:30:00,54.3,54.33,54.26,54.26,17496.0,50.6131,50.6411,50.5759,50.5759,17496.0
2021-01-25 15:35:00,54.26,54.39,54.2,54.39,25301.0,50.5759,50.697,50.5199,50.697,25301.0
2021-01-25 15:40:00,54.39,54.44,54.34,54.44,30670.0,50.697,50.7436,50.6504,50.7436,30670.0
2021-01-25 15:45:00,54.45,54.66,54.45,54.66,64569.0,50.753,50.9487,50.753,50.9487,64569.0
2021-01-25 15:50:00,54.65,54.8,54.47,54.48,174471.0,50.9394,51.0792,50.7716,50.7809,174471.0
2021-01-25 15:55:00,54.48,54.6,54.41,54.52,167012.0,50.7809,50.8928,50.7157,50.8182,167012.0
2021-01-26 09:30:00,55.0,55.2,54.34,54.48,41280.0,51.2656,51.452,50.6504,50.7809,41280.0
2021-01-26 09:35:00,54.52,54.68,54.34,54.62,5602.0,50.8182,50.9673,50.6504,50.9114,5602.0
2021-01-26 09:40:00,54.57,54.69,54.35,54.5,11685.0,50.8648,50.9767,50.6597,50.7996,11685.0
2021-01-26 09:45:00,54.51,54.74,54.5,54.6,17864.0,50.8089,51.0233,50.7996,50.8928,17864.0
2021-01-26 09:50:00,54.5,54.5,54.15,54.15,18234.0,50.7996,50.7996,50.4733,50.4733,18234.0
2021-01-26 09:55:00,54.12,54.29,53.93,54.13,58473.0,50.4454,50.6038,50.2683,50.4547,58473.0
2021-01-26 10:00:00,54.16,54.36,54.14,54.15,9333.0,50.4826,50.6691,50.464,50.4733,9333.0
2021-01-26 10:05:00,54.17,54.17,53.96,54.03,17152.0,50.492,50.492,50.2962,50.3615,17152.0
2021-01-26 10:10:00,54.02,54.02,53.81,53.88,11164.0,50.3522,50.3522,50.1564,50.2217,11164.0
2021-01-26 10:15:00,53.86,54.03,53.79,53.83,16786.0,50.203,50.3615,50.1378,50.1751,16786.0
2021-01-26 10:20:00,53.84,53.85,53.61,53.61,19520.0,50.1844,50.1937,49.97,49.97,19520.0
2021-01-26 10:25:00,53.6,53.79,53.44,53.7,54127.0,49.9607,50.1378,49.8115,50.0539,54127.0
2021-01-26 10:30:00,53.67,53.74,53.61,53.65,13039.0,50.0259,50.0912,49.97,50.0073,13039.0
2021-01-26 10:35:00,53.66,53.73,53.53,53.59,21073.0,50.0166,50.0818,49.8954,49.9513,21073.0
2021-01-26 10:40:00,53.59,53.59,53.39,53.51,14097.0,49.9513,49.9513,49.7649,49.8768,14097.0
2021-01-26 10:45:00,53.52,53.59,53.16,53.25,46397.0,49.8861,49.9513,49.5505,49.6344,46397.0
2021-01-26 10:50:00,53.24,53.28,53.15,53.22,25580.0,49.6251,49.6624,49.5412,49.6065,25580.0
2021-01-26 10:55:00,53.19,53.3,53.17,53.3,31202.0,49.5785,49.681,49.5599,49.681,31202.0
2021-01-26 11:00:00,53.3,53.49,53.3,53.48,12028.0,49.681,49.8581,49.681,49.8488,12028.0
2021-01-26 11:05:00,53.48,53.48,53.18,53.24,13830.0,49.8488,49.8488,49.5692,49.6251,13830.0
2021-01-26 11:10:00,53.28,53.34,53.19,53.2,14093.0,49.6624,49.7183,49.5785,49.5878,14093.0
2021-01-26 11:15:00,53.22,53.34,53.21,53.29,12959.0,49.6065,49.7183,49.5972,49.6717,12959.0
2021-01-26 11:20:00,53.28,53.43,53.27,53.43,11530.0,49.6624,49.8022,49.6531,49.8022,11530.0
2021-01-26 11:25:00,53.44,53.52,53.36,53.48,13283.0,49.8115,49.8861,49.737,49.8488,13283.0
2021-01-26 11:30:00,53.48,53.5,53.23,53.25,10942.0,49.8488,49.8675,49.6158,49.6344,10942.0
2021-01-26 11:35:00,53.26,53.29,53.16,53.22,18354.0,49.6438,49.6717,49.5505,49.6065,18354.0
2021-01-26 11:40:00,53.22,53.28,53.2,53.23,11544.0,49.6065,49.6624,49.5878,49.6158,11544.0
2021-01-26 11:45:00,53.2,53.21,53.09,53.12,19890.0,49.5878,49.5972,49.4853,49.5133,19890.0
2021-01-26 11:50:00,53.12,53.18,53.1,53.1,12660.0,49.5133,49.5692,49.4946,49.4946,12660.0
2021-01-26 11:55:00,53.1,53.14,53.04,53.06,11159.0,49.4946,49.5319,49.4387,49.4573,11159.0
2021-01-26 12:00:00,53.06,53.18,53.04,53.12,23603.0,49.4573,49.5692,49.4387,49.5133,23603.0
2021-01-26 12:05:00,53.11,53.11,52.95,52.98,44854.0,49.5039,49.5039,49.3548,49.3828,44854.0
2021-01-26 12:10:00,52.98,53.0,52.84,52.84,15683.0,49.3828,49.4014,49.2523,49.2523,15683.0
2021-01-26 12:15:00,52.84,52.95,52.82,52.95,16590.0,49.2523,49.3548,49.2336,49.3548,16590.0
2021-01-26 12:20:00,52.95,52.98,52.85,52.86,11627.0,49.3548,49.3828,49.2616,49.2709,11627.0
2021-01-26 12:25:00,52.88,53.01,52.87,52.94,14869.0,49.2896,49.4107,49.2802,49.3455,14869.0
2021-01-26 12:30:00,52.93,53.17,52.92,53.08,68628.0,49.3362,49.5599,49.3268,49.476,68628.0
2021-01-26 12:35:00,53.1,53.14,52.95,53.11,62807.0,49.4946,49.5319,49.3548,49.5039,62807.0
2021-01-26 12:40:00,53.12,53.24,53.12,53.13,14280.0,49.5133,49.6251,49.5133,49.5226,14280.0
2021-01-26 12:45:00,53.13,53.17,53.02,53.13,13928.0,49.5226,49.5599,49.4201,49.5226,13928.0
2021-01-26 12:50:00,53.13,53.25,53.12,53.22,14558.0,49.5226,49.6344,49.5133,49.6065,14558.0
2021-01-26 12:55:00,53.22,53.28,53.15,53.15,26855.0,49.6065,49.6624,49.5412,49.5412,26855.0
2021-01-26 13:00:00,53.12,53.21,53.11,53.2,6136.0,49.5133,49.5972,49.5039,49.5878,6136.0
2021-01-26 13:05:00,53.18,53.26,53.13,53.18,24131.0,49.5692,49.6438,49.5226,49.5692,24131.0
2021-01-26 13:10:00,53.19,53.2,53.07,53.09,13441.0,49.5785,49.5878,49.4667,49.4853,13441.0
2021-01-26 13:15:00,53.07,53.08,53.02,53.02,12705.0,49.4667,49.476,49.4201,49.4201,12705.0
2021-01-26 13:20:00,53.02,53.14,53.02,53.05,9851.0,49.4201,49.5319,49.4201,49.448,9851.0
2021-01-26 13:25:00,53.03,53.13,53.03,53.13,12033.0,49.4294,49.5226,49.4294,49.5226,12033.0
2021-01-26 13:30:00,53.12,53.13,53.03,53.09,20527.0,49.5133,49.5226,49.4294,49.4853,20527.0
2021-01-26 13:35:00,53.08,53.08,52.99,53.0,9985.0,49.476,49.476,49.3921,49.4014,9985.0
2021-01-26 13:40:00,53.01,53.01,52.92,52.95,10698.0,49.4107,49.4107,49.3268,49.3548,10698.0
2021-01-26 13:45:00,52.96,52.96,52.87,52.89,11579.0,49.3641,49.3641,49.2802,49.2989,11579.0
2021-01-26 13:50:00,52.9,52.93,52.84,52.86,9590.0,49.3082,49.3362,49.2523,49.2709,9590.0
2021-01-26 13:55:00,52.88,52.88,52.81,52.83,7517.0,49.2896,49.2896,49.2243,49.243,7517.0
2021-01-26 14:00:00,52.82,53.02,52.82,53.0,9069.0,49.2336,49.4201,49.2336,49.4014,9069.0
2021-01-26 14:05:00,53.0,53.04,52.9,52.9,20213.0,49.4014,49.4387,49.3082,49.3082,20213.0
2021-01-26 14:10:00,52.91,52.93,52.86,52.87,9739.0,49.3175,49.3362,49.2709,49.2802,9739.0
2021-01-26 14:15:00,52.86,52.88,52.78,52.78,21519.0,49.2709,49.2896,49.1963,49.1963,21519.0
2021-01-26 14:20:00,52.79,52.92,52.78,52.92,20944.0,49.2057,49.3268,49.1963,49.3268,20944.0
2021-01-26 14:25:00,52.93,52.94,52.84,52.87,13322.0,49.3362,49.3455,49.2523,49.2802,13322.0
2021-01-26 14:30:00,52.87,53.0,52.86,52.98,11920.0,49.2802,49.4014,49.2709,49.3828,11920.0
2021-01-26 14:35:00,52.99,53.0,52.96,52.99,13433.0,49.3921,49.4014,49.3641,49.3921,13433.0
2021-01-26 14:40:00,52.99,53.07,52.95,53.02,28552.0,49.3921,49.4667,49.3548,49.4201,28552.0
2021-01-26 14:45:00,53.01,53.07,53.0,53.05,15416.0,49.4107,49.4667,49.4014,49.448,15416.0
2021-01-26 14:50:00,53.06,53.11,53.02,53.05,17219.0,49.4573,49.5039,49.4201,49.448,17219.0
2021-01-26 14:55:00,53.03,53.07,53.0,53.05,26744.0,49.4294,49.4667,49.4014,49.448,26744.0
2021-01-26 15:00:00,53.05,53.1,52.98,53.06,31145.0,49.448,49.4946,49.3828,49.4573,31145.0
2021-01-26 15:05:00,53.06,53.07,53.02,53.04,24109.0,49.4573,49.4667,49.4201,49.4387,24109.0
2021-01-26 15:10:00,53.05,53.09,52.99,53.02,22163.0,49.448,49.4853,49.3921,49.4201,22163.0
2021-01-26 15:15:00,53.02,53.07,52.98,53.05,19239.0,49.4201,49.4667,49.3828,49.448,19239.0
2021-01-26 15:20:00,53.04,53.06,53.0,53.04,23721.0,49.4387,49.4573,49.4014,49.4387,23721.0
2021-01-26 15:25:00,53.05,53.07,52.96,53.0,29763.0,49.448,49.4667,49.3641,49.4014,29763.0
2021-01-26 15:30:00,52.99,53.02,52.91,52.93,24374.0,49.3921,49.4201,49.3175,49.3362,24374.0
2021-01-26 15:35:00,52.92,53.02,52.87,52.9,51738.0,49.3268,49.4201,49.2802,49.3082,51738.0
2021-01-26 15:40:00,52.91,52.95,52.87,52.94,28087.0,49.3175,49.3548,49.2802,49.3455,28087.0
2021-01-26 15:45:00,52.93,53.01,52.9,52.91,52287.0,49.3362,49.4107,49.3082,49.3175,52287.0
2021-01-26 15:50:00,52.92,52.94,52.81,52.84,80424.0,49.3268,49.3455,49.2243,49.2523,80424.0
2021-01-26 15:55:00,52.85,52.92,52.8,52.81,125845.0,49.2616,49.3268,49.215,49.2243,125845.0
2021-01-27 09:30:00,51.8,51.9,51.31,51.35,94231.0,48.2829,48.3761,47.8262,47.8634,94231.0
2021-01-27 09:35:00,51.32,51.44,51.01,51.01,48588.0,47.8355,47.9473,47.5465,47.5465,48588.0
2021-01-27 09:40:00,51.02,51.21,50.91,50.91,60394.0,47.5558,47.7329,47.4533,47.4533,60394.0
2021-01-27 09:45:00,50.9,51.13,50.85,50.97,32712.0,47.444,47.6584,47.3974,47.5092,32712.0
2021-01-27 09:50:00,50.95,51.16,50.83,51.15,23983.0,47.4906,47.6863,47.3787,47.677,23983.0
2021-01-27 09:55:00,51.13,51.33,51.01,51.25,31606.0,47.6584,47.8448,47.5465,47.7702,31606.0
2021-01-27 10:00:00,51.23,51.5,51.15,51.24,24655.0,47.7516,48.0033,47.677,47.7609,24655.0
2021-01-27 10:05:00,51.2,51.21,50.85,51.03,37008.0,47.7236,47.7329,47.3974,47.5652,37008.0
2021-01-27 10:10:00,50.99,51.3,50.91,51.14,17519.0,47.5279,47.8168,47.4533,47.6677,17519.0
2021-01-27 10:15:00,51.13,51.33,51.13,51.16,40001.0,47.6584,47.8448,47.6584,47.6863,40001.0
2021-01-27 10:20:00,51.15,51.33,51.14,51.21,33233.0,47.677,47.8448,47.6677,47.7329,33233.0
2021-01-27 10:25:00,51.23,51.38,51.18,51.33,22189.0,47.7516,47.8914,47.705,47.8448,22189.0
2021-01-27 10:30:00,51.34,51.69,51.16,51.25,27022.0,47.8541,48.1804,47.6863,47.7702,27022.0
2021-01-27 10:35:00,51.24,51.24,51.05,51.16,16568.0,47.7609,47.7609,47.5838,47.6863,16568.0
2021-01-27 10:40:00,51.2,51.28,51.1,51.22,21722.0,47.7236,47.7982,47.6304,47.7423,21722.0
2021-01-27 10:45:00,51.23,51.29,50.9,51.06,28925.0,47.7516,47.8075,47.444,47.5931,28925.0
2021-01-27 10:50:00,51.08,51.08,50.9,50.91,16338.0,47.6118,47.6118,47.444,47.4533,16338.0
2021-01-27 10:55:00,50.9,51.26,50.88,51.25,24174.0,47.444,47.7796,47.4254,47.7702,24174.0
2021-01-27 11:00:00,51.27,51.43,51.22,51.41,11480.0,47.7889,47.938,47.7423,47.9194,11480.0
2021-01-27 11:05:00,51.43,51.45,51.2,51.31,12693.0,47.938,47.9567,47.7236,47.8262,12693.0
2021-01-27 11:10:00,51.3,51.3,51.05,51.06,10132.0,47.8168,47.8168,47.5838,47.5931,10132.0
2021-01-27 11:15:00,51.06,51.16,50.97,51.09,18212.0,47.5931,47.6863,47.5092,47.6211,18212.0
2021-01-27 11:20:00,51.12,51.46,51.1,51.44,17748.0,47.6491,47.966,47.6304,47.9473,17748.0
2021-01-27 11:25:00,51.42,51.46,51.23,51.26,8494.0,47.9287,47.966,47.7516,47.7796,8494.0
2021-01-27 11:30:00,51.27,51.32,51.21,51.25,9471.0,47.7889,47.8355,47.7329,47.7702,9471.0
2021-01-27 11:35:00,51.24,51.38,51.2,51.32,9440.0,47.7609,47.8914,47.7236,47.8355,9440.0
2021-01-27 11:40:00,51.34,51.39,51.28,51.29,12213.0,47.8541,47.9007,47.7982,47.8075,12213.0
2021-01-27 11:45:00,51.25,51.35,51.14,51.14,23963.0,47.7702,47.8634,47.6677,47.6677,23963.0
2021-01-27 11:50:00,51.14,51.26,51.08,51.08,33658.0,47.6677,47.7796,47.6118,47.6118,33658.0
2021-01-27 11:55:00,51.09,51.11,50.89,50.91,26232.0,47.6211,47.6397,47.4347,47.4533,26232.0
2021-01-27 12:00:00,50.9,51.05,50.88,50.9,47222.0,47.444,47.5838,47.4254,47.444,47222.0
2021-01-27 12:05:00,50.88,51.22,50.87,51.12,22048.0,47.4254,47.7423,47.416,47.6491,22048.0
2021-01-27 12:10:00,51.1,51.16,51.06,51.14,16397.0,47.6304,47.6863,47.5931,47.6677,16397.0
2021-01-27 12:15:00,51.18,51.28,51.11,51.18,12992.0,47.705,47.7982,47.6397,47.705,12992.0
2021-01-27 12:20:00,51.18,51.2,51.03,51.05,10375.0,47.705,47.7236,47.5652,47.5838,10375.0
2021-01-27 12:25:00,51.05,51.17,51.01,51.15,13417.0,47.5838,47.6957,47.5465,47.677,13417.0
2021-01-27 12:30:00,51.16,51.23,51.14,51.2,14775.0,47.6863,47.7516,47.6677,47.7236,14775.0
2021-01-27 12:35:00,51.19,51.31,51.16,51.28,21595.0,47.7143,47.8262,47.6863,47.7982,21595.0
2021-01-27 12:40:00,51.27,51.46,51.26,51.43,12871.0,47.7889,47.966,47.7796,47.938,12871.0
2021-01-27 12:45:00,51.43,51.52,51.37,51.5,14332.0,47.938,48.0219,47.8821,48.0033,14332.0
2021-01-27 12:50:00,51.51,51.51,51.45,51.5,11126.0,48.0126,48.0126,47.9567,48.0033,11126.0
2021-01-27 12:55:00,51.49,51.56,51.43,51.53,12261.0,47.9939,48.0592,47.938,48.0312,12261.0
2021-01-27 13:00:00,51.53,51.59,51.42,51.46,10105.0,48.0312,48.0871,47.9287,47.966,10105.0
2021-01-27 13:05:00,51.46,51.51,51.44,51.5,12380.0,47.966,48.0126,47.9473,48.0033,12380.0
2021-01-27 13:10:00,51.49,51.49,51.39,51.48,15065.0,47.9939,47.9939,47.9007,47.9846,15065.0
2021-01-27 13:15:00,51.48,51.48,51.32,51.36,14689.0,47.9846,47.9846,47.8355,47.8728,14689.0
2021-01-27 13:20:00,51.38,51.5,51.37,51.43,19964.0,47.8914,48.0033,47.8821,47.938,19964.0
2021-01-27 13:25:00,51.45,51.47,51.41,51.46,14733.0,47.9567,47.9753,47.9194,47.966,14733.0
2021-01-27 13:30:00,51.43,51.75,51.39,51.75,27641.0,47.938,48.2363,47.9007,48.2363,27641.0
2021-01-27 13:35:00,51.74,51.77,51.62,51.71,14747.0,48.227,48.2549,48.1151,48.199,14747.0
2021-01-27 13:40:00,51.73,51.79,51.64,51.64,17279.0,48.2176,48.2736,48.1338,48.1338,17279.0
2021-01-27 13:45:00,51.62,51.68,51.58,51.63,21975.0,48.1151,48.171,48.0778,48.1244,21975.0
2021-01-27 13:50:00,51.64,51.7,51.6,51.69,14855.0,48.1338,48.1897,48.0965,48.1804,14855.0
2021-01-27 13:55:00,51.69,51.75,51.6,51.64,19059.0,48.1804,48.2363,48.0965,48.1338,19059.0
2021-01-27 14:00:00,51.64,51.7,51.53,51.59,21032.0,48.1338,48.1897,48.0312,48.0871,21032.0
2021-01-27 14:05:00,51.59,51.6,51.49,51.56,20233.0,48.0871,48.0965,47.9939,48.0592,20233.0
2021-01-27 14:10:00,51.56,51.69,51.56,51.61,21302.0,48.0592,48.1804,48.0592,48.1058,21302.0
2021-01-27 14:15:00,51.59,51.62,51.37,51.4,24156.0,48.0871,48.1151,47.8821,47.91,24156.0
2021-01-27 14:20:00,51.4,51.58,51.37,51.54,22328.0,47.91,48.0778,47.8821,48.0405,22328.0
2021-01-27 14:25:00,51.54,51.59,51.45,51.56,25789.0,48.0405,48.0871,47.9567,48.0592,25789.0
2021-01-27 14:30:00,51.53,51.59,51.39,51.39,24538.0,48.0312,48.0871,47.9007,47.9007,24538.0
2021-01-27 14:35:00,51.4,51.49,51.31,51.49,27477.0,47.91,47.9939,47.8262,47.9939,27477.0
2021-01-27 14:40:00,51.47,51.67,51.4,51.59,26920.0,47.9753,48.1617,47.91,48.0871,26920.0
2021-01-27 14:45:00,51.6,51.72,51.47,51.55,41439.0,48.0965,48.2083,47.9753,48.0499,41439.0
2021-01-27 14:50:00,51.55,51.63,51.4,51.58,26208.0,48.0499,48.1244,47.91,48.0778,26208.0
2021-01-27 14:55:00,51.57,51.61,51.43,51.53,45031.0,48.0685,48.1058,47.938,48.0312,45031.0
2021-01-27 15:00:00,51.53,51.55,51.38,51.42,30134.0,48.0312,48.0499,47.8914,47.9287,30134.0
2021-01-27 15:05:00,51.39,51.51,51.39,51.47,19984.0,47.9007,48.0126,47.9007,47.9753,19984.0
2021-01-27 15:10:00,51.48,51.63,51.48,51.63,27760.0,47.9846,48.1244,47.9846,48.1244,27760.0
2021-01-27 15:15:00,51.6,51.66,51.58,51.59,40945.0,48.0965,48.1524,48.0778,48.0871,40945.0
2021-01-27 15:20:00,51.59,51.6,51.39,51.41,42630.0,48.0871,48.0965,47.9007,47.9194,42630.0
2021-01-27 15:25:00,51.4,51.52,51.17,51.21,30331.0,47.91,48.0219,47.6957,47.7329,30331.0
2021-01-27 15:30:00,51.21,51.38,51.18,51.33,56624.0,47.7329,47.8914,47.705,47.8448,56624.0
2021-01-27 15:35:00,51.32,51.33,51.14,51.27,44334.0,47.8355,47.8448,47.6677,47.7889,44334.0
2021-01-27 15:40:00,51.26,51.26,51.13,51.16,37052.0,47.7796,47.7796,47.6584,47.6863,37052.0
2021-01-27 15:45:00,51.17,51.51,51.09,51.34,77706.0,47.6957,48.0126,47.6211,47.8541,77706.0
2021-01-27 15:50:00,51.26,51.43,51.26,51.43,103342.0,47.7796,47.938,47.7796,47.938,103342.0
2021-01-27 15:55:00,51.44,51.47,51.33,51.45,92151.0,47.9473,47.9753,47.8448,47.9567,92151.0
2021-01-28 09:30:00,51.88,51.99,51.32,51.37,58716.0,48.3575,48.46,47.8355,47.8821,58716.0
2021-01-28 09:35:00,51.38,51.47,51.01,51.02,15395.0,47.8914,47.9753,47.5465,47.5558,15395.0
2021-01-28 09:40:00,51.08,51.14,50.81,50.97,30950.0,47.6118,47.6677,47.3601,47.5092,30950.0
2021-01-28 09:45:00,51.05,51.05,50.29,50.34,36006.0,47.5838,47.5838,46.8754,46.922,36006.0
2021-01-28 09:50:00,50.34,50.88,50.14,50.88,60585.0,46.922,47.4254,46.7356,47.4254,60585.0
2021-01-28 09:55:00,50.91,51.23,49.72,50.01,68692.0,47.4533,47.7516,46.3441,46.6144,68692.0
2021-01-28 10:00:00,50.01,50.07,49.71,49.78,47090.0,46.6144,46.6704,46.3348,46.4,47090.0
2021-01-28 10:05:00,49.75,49.83,49.56,49.66,50043.0,46.3721,46.4466,46.195,46.2882,50043.0
2021-01-28 10:10:00,49.62,49.75,49.51,49.58,59983.0,46.2509,46.3721,46.1484,46.2136,59983.0
2021-01-28 10:15:00,49.56,49.58,49.14,49.29,79603.0,46.195,46.2136,45.8035,45.9433,79603.0
2021-01-28 10:20:00,49.3,49.44,49.19,49.33,53848.0,45.9526,46.0831,45.8501,45.9806,53848.0
2021-01-28 10:25:00,49.36,49.57,49.29,49.5,70063.0,46.0086,46.2043,45.9433,46.1391,70063.0
2021-01-28 10:30:00,49.49,49.6,49.11,49.23,64626.0,46.1297,46.2323,45.7755,45.8874,64626.0
2021-01-28 10:35:00,49.23,49.6,49.23,49.38,32890.0,45.8874,46.2323,45.8874,46.0272,32890.0
2021-01-28 10:40:00,49.36,49.44,49.02,49.02,32239.0,46.0086,46.0831,45.6916,45.6916,32239.0
2021-01-28 10:45:00,49.05,49.4,49.02,49.28,25325.0,45.7196,46.0458,45.6916,45.934,25325.0
2021-01-28 10:50:00,49.26,49.3,49.12,49.2,23277.0,45.9153,45.9526,45.7849,45.8594,23277.0
2021-01-28 10:55:00,49.26,49.72,49.23,49.7,24665.0,45.9153,46.3441,45.8874,46.3255,24665.0
2021-01-28 11:00:00,49.71,49.74,49.36,49.56,24842.0,46.3348,46.3628,46.0086,46.195,24842.0
2021-01-28 11:05:00,49.56,49.87,49.52,49.77,60944.0,46.195,46.4839,46.1577,46.3907,60944.0
2021-01-28 11:10:00,49.8,49.89,49.58,49.63,66477.0,46.4187,46.5026,46.2136,46.2602,66477.0
2021-01-28 11:15:00,49.64,49.79,49.63,49.74,18939.0,46.2695,46.4094,46.2602,46.3628,18939.0
2021-01-28 11:20:00,49.73,49.8,49.55,49.58,20614.0,46.3534,46.4187,46.1857,46.2136,20614.0
2021-01-28 11:25:00,49.6,49.82,49.6,49.73,48342.0,46.2323,46.4373,46.2323,46.3534,48342.0
2021-01-28 11:30:00,49.74,50.1,49.69,50.1,28620.0,46.3628,46.6983,46.3162,46.6983,28620.0
2021-01-28 11:35:00,50.1,50.24,49.97,49.98,39334.0,46.6983,46.8288,46.5771,46.5865,39334.0
2021-01-28 11:40:00,50.0,50.28,50.0,50.23,21047.0,46.6051,46.8661,46.6051,46.8195,21047.0
2021-01-28 11:45:00,50.22,50.56,50.07,50.56,46477.0,46.8102,47.1271,46.6704,47.1271,46477.0
2021-01-28 11:50:00,50.56,50.71,50.52,50.58,44926.0,47.1271,47.2669,47.0898,47.1457,44926.0
2021-01-28 11:55:00,50.58,50.64,50.49,50.54,41118.0,47.1457,47.2016,47.0618,47.1084,41118.0
2021-01-28 12:00:00,50.54,50.66,50.5,50.5,35565.0,47.1084,47.2203,47.0712,47.0712,35565.0
2021-01-28 12:05:00,50.51,50.58,50.2,50.24,27859.0,47.0805,47.1457,46.7915,46.8288,27859.0
2021-01-28 12:10:00,50.26,50.26,50.09,50.15,14628.0,46.8474,46.8474,46.689,46.7449,14628.0
2021-01-28 12:15:00,50.17,50.19,50.07,50.07,15170.0,46.7636,46.7822,46.6704,46.6704,15170.0
2021-01-28 12:20:00,50.06,50.23,50.06,50.13,40853.0,46.661,46.8195,46.661,46.7263,40853.0
2021-01-28 12:25:00,50.13,50.17,50.08,50.13,11941.0,46.7263,46.7636,46.6797,46.7263,11941.0
2021-01-28 12:30:00,50.13,50.28,50.09,50.14,31289.0,46.7263,46.8661,46.689,46.7356,31289.0
2021-01-28 12:35:00,50.15,50.17,49.89,49.95,21238.0,46.7449,46.7636,46.5026,46.5585,21238.0
2021-01-28 12:40:00,49.94,49.95,49.84,49.89,13727.0,46.5492,46.5585,46.456,46.5026,13727.0
2021-01-28 12:45:00,49.88,49.98,49.88,49.94,22352.0,46.4933,46.5865,46.4933,46.5492,22352.0
2021-01-28 12:50:00,49.94,49.99,49.9,49.98,12482.0,46.5492,46.5958,46.5119,46.5865,12482.0
2021-01-28 12:55:00,49.98,50.08,49.95,50.0,15453.0,46.5865,46.6797,46.5585,46.6051,15453.0
2021-01-28 13:00:00,50.0,50.05,49.97,49.99,9608.0,46.6051,46.6517,46.5771,46.5958,9608.0
2021-01-28 13:05:00,49.97,49.97,49.75,49.8,21532.0,46.5771,46.5771,46.3721,46.4187,21532.0
2021-01-28 13:10:00,49.81,49.81,49.69,49.69,20833.0,46.428,46.428,46.3162,46.3162,20833.0
2021-01-28 13:15:00,49.7,49.73,49.62,49.68,16398.0,46.3255,46.3534,46.2509,46.3068,16398.0
2021-01-28 13:20:00,49.67,49.74,49.6,49.68,18418.0,46.2975,46.3628,46.2323,46.3068,18418.0
2021-01-28 13:25:00,49.7,49.71,49.6,49.62,14339.0,46.3255,46.3348,46.2323,46.2509,14339.0
2021-01-28 13:30:00,49.63,49.69,49.6,49.64,17536.0,46.2602,46.3162,46.2323,46.2695,17536.0
2021-01-28 13:35:00,49.67,49.78,49.66,49.75,18560.0,46.2975,46.4,46.2882,46.3721,18560.0
2021-01-28 13:40:00,49.75,49.91,49.73,49.9,15875.0,46.3721,46.5212,46.3534,46.5119,15875.0
2021-01-28 13:45:00,49.91,49.91,49.73,49.78,19099.0,46.5212,46.5212,46.3534,46.4,19099.0
2021-01-28 13:50:00,49.78,49.9,49.73,49.75,58112.0,46.4,46.5119,46.3534,46.3721,58112.0
2021-01-28 13:55:00,49.74,49.76,49.6,49.63,25430.0,46.3628,46.3814,46.2323,46.2602,25430.0
2021-01-28 14:00:00,49.64,49.77,49.58,49.6,26283.0,46.2695,46.3907,46.2136,46.2323,26283.0
2021-01-28 14:05:00,49.59,49.83,49.58,49.74,32793.0,46.2229,46.4466,46.2136,46.3628,32793.0
2021-01-28 14:10:00,49.73,49.85,49.71,49.81,17534.0,46.3534,46.4653,46.3348,46.428,17534.0
2021-01-28 14:15:00,49.82,49.88,49.68,49.69,28329.0,46.4373,46.4933,46.3068,46.3162,28329.0
2021-01-28 14:20:00,49.7,49.78,49.67,49.71,20674.0,46.3255,46.4,46.2975,46.3348,20674.0
2021-01-28 14:25:00,49.71,49.99,49.7,49.93,18468.0,46.3348,46.5958,46.3255,46.5399,18468.0
2021-01-28 14:30:00,49.93,50.07,49.91,50.03,23918.0,46.5399,46.6704,46.5212,46.6331,23918.0
2021-01-28 14:35:00,50.02,50.18,49.9,50.18,19086.0,46.6237,46.7729,46.5119,46.7729,19086.0
2021-01-28 14:40:00,50.18,50.27,50.09,50.14,27038.0,46.7729,46.8568,46.689,46.7356,27038.0
2021-01-28 14:45:00,50.14,50.2,50.1,50.19,28922.0,46.7356,46.7915,46.6983,46.7822,28922.0
2021-01-28 14:50:00,50.19,50.19,49.97,49.98,22582.0,46.7822,46.7822,46.5771,46.5865,22582.0
2021-01-28 14:55:00,49.99,50.04,49.87,49.97,20210.0,46.5958,46.6424,46.4839,46.5771,20210.0
2021-01-28 15:00:00,49.98,50.03,49.9,50.0,23464.0,46.5865,46.6331,46.5119,46.6051,23464.0
2021-01-28 15:05:00,50.0,50.23,50.0,50.12,43377.0,46.6051,46.8195,46.6051,46.717,43377.0
2021-01-28 15:10:00,50.13,50.24,50.08,50.13,35412.0,46.7263,46.8288,46.6797,46.7263,35412.0
2021-01-28 15:15:00,50.13,50.19,50.09,50.19,21201.0,46.7263,46.7822,46.689,46.7822,21201.0
2021-01-28 15:20:00,50.19,50.44,50.18,50.4,33013.0,46.7822,47.0152,46.7729,46.9779,33013.0
2021-01-28 15:25:00,50.41,50.55,50.4,50.47,34990.0,46.9873,47.1178,46.9779,47.0432,34990.0
2021-01-28 15:30:00,50.47,50.71,50.4,50.46,64970.0,47.0432,47.2669,46.9779,47.0339,64970.0
2021-01-28 15:35:00,50.47,50.47,50.17,50.22,28362.0,47.0432,47.0432,46.7636,46.8102,28362.0
2021-01-28 15:40:00,50.22,50.28,50.11,50.28,46331.0,46.8102,46.8661,46.7076,46.8661,46331.0
2021-01-28 15:45:00,50.29,50.43,50.22,50.43,66602.0,46.8754,47.0059,46.8102,47.0059,66602.0
2021-01-28 15:50:00,50.43,50.44,50.28,50.32,90937.0,47.0059,47.0152,46.8661,46.9034,90937.0
2021-01-28 15:55:00,50.32,50.43,50.26,50.38,260578.0,46.9034,47.0059,46.8474,46.9593,260578.0
2021-01-29 09:30:00,50.25,50.44,49.34,49.73,102358.0,46.8381,47.0152,45.9899,46.3534,102358.0
2021-01-29 09:35:00,49.82,49.83,49.17,49.33,37674.0,46.4373,46.4466,45.8315,45.9806,37674.0
2021-01-29 09:40:00,49.32,50.0,49.3,49.95,13377.0,45.9713,46.6051,45.9526,46.5585,13377.0
2021-01-29 09:45:00,49.93,50.2,49.75,49.76,16876.0,46.5399,46.7915,46.3721,46.3814,16876.0
2021-01-29 09:50:00,49.79,50.18,49.72,49.83,29066.0,46.4094,46.7729,46.3441,46.4466,29066.0
2021-01-29 09:55:00,49.86,50.27,49.82,49.94,21843.0,46.4746,46.8568,46.4373,46.5492,21843.0
2021-01-29 10:00:00,49.96,50.04,49.78,49.79,19384.0,46.5678,46.6424,46.4,46.4094,19384.0
2021-01-29 10:05:00,49.75,49.75,49.42,49.47,22158.0,46.3721,46.3721,46.0645,46.1111,22158.0
2021-01-29 10:10:00,49.47,49.53,49.24,49.3,28074.0,46.1111,46.167,45.8967,45.9526,28074.0
2021-01-29 10:15:00,49.3,49.31,49.09,49.23,48031.0,45.9526,45.962,45.7569,45.8874,48031.0
2021-01-29 10:20:00,49.23,49.29,49.12,49.15,25304.0,45.8874,45.9433,45.7849,45.8128,25304.0
2021-01-29 10:25:00,49.15,49.2,48.95,49.06,49377.0,45.8128,45.8594,45.6264,45.7289,49377.0
2021-01-29 10:30:00,49.07,49.41,49.07,49.33,26997.0,45.7382,46.0552,45.7382,45.9806,26997.0
2021-01-29 10:35:00,49.33,49.41,49.25,49.28,16080.0,45.9806,46.0552,45.906,45.934,16080.0
2021-01-29 10:40:00,49.25,49.25,48.94,48.95,23298.0,45.906,45.906,45.6171,45.6264,23298.0
2021-01-29 10:45:00,48.91,48.92,48.71,48.72,33103.0,45.5891,45.5984,45.4027,45.412,33103.0
2021-01-29 10:50:00,48.72,48.76,48.58,48.65,29904.0,45.412,45.4493,45.2815,45.3468,29904.0
2021-01-29 10:55:00,48.66,48.66,48.4,48.54,45903.0,45.3561,45.3561,45.1137,45.2442,45903.0
2021-01-29 11:00:00,48.54,48.56,48.38,48.56,38695.0,45.2442,45.2629,45.0951,45.2629,38695.0
2021-01-29 11:05:00,48.57,48.78,48.54,48.64,31082.0,45.2722,45.4679,45.2442,45.3374,31082.0
2021-01-29 11:10:00,48.63,48.63,48.43,48.45,24247.0,45.3281,45.3281,45.1417,45.1603,24247.0
2021-01-29 11:15:00,48.42,48.84,48.41,48.82,28489.0,45.1324,45.5239,45.1231,45.5052,28489.0
2021-01-29 11:20:00,48.81,48.84,48.63,48.65,22370.0,45.4959,45.5239,45.3281,45.3468,22370.0
2021-01-29 11:25:00,48.64,48.81,48.54,48.54,18663.0,45.3374,45.4959,45.2442,45.2442,18663.0
2021-01-29 11:30:00,48.54,48.63,48.38,48.44,23097.0,45.2442,45.3281,45.0951,45.151,23097.0
2021-01-29 11:35:00,48.45,48.47,48.29,48.38,21704.0,45.1603,45.179,45.0112,45.0951,21704.0
2021-01-29 11:40:00,48.39,48.39,48.29,48.33,20825.0,45.1044,45.1044,45.0112,45.0485,20825.0
2021-01-29 11:45:00,48.32,48.37,48.27,48.33,17515.0,45.0392,45.0858,44.9926,45.0485,17515.0
2021-01-29 11:50:00,48.32,48.34,48.22,48.32,18170.0,45.0392,45.0578,44.946,45.0392,18170.0
2021-01-29 11:55:00,48.32,48.57,48.31,48.55,10114.0,45.0392,45.2722,45.0299,45.2536,10114.0
2021-01-29 12:00:00,48.54,48.55,48.42,48.43,11346.0,45.2442,45.2536,45.1324,45.1417,11346.0
2021-01-29 12:05:00,48.42,48.43,48.25,48.37,45448.0,45.1324,45.1417,44.9739,45.0858,45448.0
2021-01-29 12:10:00,48.38,48.41,48.28,48.3,14588.0,45.0951,45.1231,45.0019,45.0205,14588.0
2021-01-29 12:15:00,48.3,48.3,48.15,48.16,21849.0,45.0205,45.0205,44.8807,44.89,21849.0
2021-01-29 12:20:00,48.16,48.2,48.06,48.07,19109.0,44.89,44.9273,44.7968,44.8061,19109.0
2021-01-29 12:25:00,48.06,48.26,48.06,48.19,14135.0,44.7968,44.9832,44.7968,44.918,14135.0
2021-01-29 12:30:00,48.18,48.2,48.03,48.05,22909.0,44.9087,44.9273,44.7689,44.7875,22909.0
2021-01-29 12:35:00,48.04,48.14,48.02,48.11,11961.0,44.7782,44.8714,44.7595,44.8434,11961.0
2021-01-29 12:40:00,48.1,48.2,48.08,48.16,17085.0,44.8341,44.9273,44.8155,44.89,17085.0
2021-01-29 12:45:00,48.15,48.16,47.95,47.95,35382.0,44.8807,44.89,44.6943,44.6943,35382.0
2021-01-29 12:50:00,47.95,48.11,47.94,48.11,27580.0,44.6943,44.8434,44.685,44.8434,27580.0
2021-01-29 12:55:00,48.11,48.14,47.99,48.0,14745.0,44.8434,44.8714,44.7316,44.7409,14745.0
2021-01-29 13:00:00,48.0,48.18,47.96,48.09,17954.0,44.7409,44.9087,44.7036,44.8248,17954.0
2021-01-29 13:05:00,48.08,48.08,48.0,48.06,25826.0,44.8155,44.8155,44.7409,44.7968,25826.0
2021-01-29 13:10:00,48.05,48.17,48.0,48.16,25355.0,44.7875,44.8994,44.7409,44.89,25355.0
2021-01-29 13:15:00,48.15,48.15,47.94,47.94,24375.0,44.8807,44.8807,44.685,44.685,24375.0
2021-01-29 13:20:00,47.94,48.22,47.93,48.18,24591.0,44.685,44.946,44.6757,44.9087,24591.0
2021-01-29 13:25:00,48.18,48.5,48.18,48.49,15713.0,44.9087,45.207,44.9087,45.1976,15713.0
2021-01-29 13:30:00,48.5,48.57,48.4,48.48,26687.0,45.207,45.2722,45.1137,45.1883,26687.0
2021-01-29 13:35:00,48.51,48.67,48.49,48.6,13605.0,45.2163,45.3654,45.1976,45.3002,13605.0
2021-01-29 13:40:00,48.58,48.65,48.53,48.58,15804.0,45.2815,45.3468,45.2349,45.2815,15804.0
2021-01-29 13:45:00,48.6,48.63,48.4,48.4,22672.0,45.3002,45.3281,45.1137,45.1137,22672.0
2021-01-29 13:50:00,48.42,48.48,48.36,48.37,13055.0,45.1324,45.1883,45.0765,45.0858,13055.0
2021-01-29 13:55:00,48.38,48.42,48.27,48.32,18761.0,45.0951,45.1324,44.9926,45.0392,18761.0
2021-01-29 14:00:00,48.31,48.65,48.28,48.61,34860.0,45.0299,45.3468,45.0019,45.3095,34860.0
2021-01-29 14:05:00,48.63,48.79,48.57,48.78,21671.0,45.3281,45.4773,45.2722,45.4679,21671.0
2021-01-29 14:10:00,48.77,48.83,48.7,48.73,13956.0,45.4586,45.5145,45.3934,45.4213,13956.0
2021-01-29 14:15:00,48.73,48.73,48.58,48.66,11947.0,45.4213,45.4213,45.2815,45.3561,11947.0
2021-01-29 14:20:00,48.66,48.66,48.43,48.5,11757.0,45.3561,45.3561,45.1417,45.207,11757.0
2021-01-29 14:25:00,48.51,48.52,48.26,48.27,13851.0,45.2163,45.2256,44.9832,44.9926,13851.0
2021-01-29 14:30:00,48.27,48.32,48.17,48.28,14159.0,44.9926,45.0392,44.8994,45.0019,14159.0
2021-01-29 14:35:00,48.28,48.4,48.23,48.31,14311.0,45.0019,45.1137,44.9553,45.0299,14311.0
2021-01-29 14:40:00,48.3,48.55,48.24,48.44,12976.0,45.0205,45.2536,44.9646,45.151,12976.0
2021-01-29 14:45:00,48.44,48.49,48.37,48.41,11132.0,45.151,45.1976,45.0858,45.1231,11132.0
2021-01-29 14:50:00,48.41,48.5,48.4,48.43,12717.0,45.1231,45.207,45.1137,45.1417,12717.0
2021-01-29 14:55:00,48.43,48.54,48.4,48.44,9030.0,45.1417,45.2442,45.1137,45.151,9030.0
2021-01-29 15:00:00,48.44,48.71,48.43,48.65,19145.0,45.151,45.4027,45.1417,45.3468,19145.0
2021-01-29 15:05:00,48.64,48.7,48.59,48.69,17839.0,45.3374,45.3934,45.2908,45.384,17839.0
2021-01-29 15:10:00,48.7,48.81,48.68,48.76,18202.0,45.3934,45.4959,45.3747,45.4493,18202.0
2021-01-29 15:15:00,48.76,48.76,48.7,48.71,18429.0,45.4493,45.4493,45.3934,45.4027,18429.0
2021-01-29 15:20:00,48.71,48.85,48.7,48.78,25478.0,45.4027,45.5332,45.3934,45.4679,25478.0
2021-01-29 15:25:00,48.79,48.87,48.74,48.74,19759.0,45.4773,45.5518,45.4307,45.4307,19759.0
2021-01-29 15:30:00,48.74,48.97,48.72,48.81,47691.0,45.4307,45.645,45.412,45.4959,47691.0
2021-01-29 15:35:00,48.82,48.83,48.65,48.78,63907.0,45.5052,45.5145,45.3468,45.4679,63907.0
2021-01-29 15:40:00,48.78,48.91,48.69,48.69,83991.0,45.4679,45.5891,45.384,45.384,83991.0
2021-01-29 15:45:00,48.68,48.76,48.59,48.7,79015.0,45.3747,45.4493,45.2908,45.3934,79015.0
2021-01-29 15:50:00,48.71,48.83,48.69,48.71,97038.0,45.4027,45.5145,45.384,45.4027,97038.0
2021-01-29 15:55:00,48.71,48.84,48.64,48.71,277508.0,45.4027,45.5239,45.3374,45.4027,277508.0
2021-02-01 09:30:00,49.35,49.84,49.21,49.25,78008.0,45.9992,46.456,45.8687,45.906,78008.0
2021-02-01 09:35:00,49.27,49.62,49.07,49.13,30144.0,45.9247,46.2509,45.7382,45.7942,30144.0
2021-02-01 09:40:00,49.18,49.55,49.13,49.18,23707.0,45.8408,46.1857,45.7942,45.8408,23707.0
2021-02-01 09:45:00,49.1,49.1,48.51,48.58,44837.0,45.7662,45.7662,45.2163,45.2815,44837.0
2021-02-01 09:50:00,48.59,48.59,48.06,48.16,56751.0,45.2908,45.2908,44.7968,44.89,56751.0
2021-02-01 09:55:00,48.14,48.35,48.12,48.29,35032.0,44.8714,45.0671,44.8528,45.0112,35032.0
2021-02-01 10:00:00,48.25,48.43,48.06,48.2,35013.0,44.9739,45.1417,44.7968,44.9273,35013.0
2021-02-01 10:05:00,48.18,48.44,48.14,48.19,24840.0,44.9087,45.151,44.8714,44.918,24840.0
2021-02-01 10:10:00,48.22,48.43,48.16,48.21,21549.0,44.946,45.1417,44.89,44.9366,21549.0
2021-02-01 10:15:00,48.18,48.47,48.13,48.47,20751.0,44.9087,45.179,44.8621,45.179,20751.0
2021-02-01 10:20:00,48.44,48.54,48.34,48.44,15074.0,45.151,45.2442,45.0578,45.151,15074.0
2021-02-01 10:25:00,48.44,48.52,48.28,48.28,41511.0,45.151,45.2256,45.0019,45.0019,41511.0
2021-02-01 10:30:00,48.28,48.63,48.28,48.59,14900.0,45.0019,45.3281,45.0019,45.2908,14900.0
2021-02-01 10:35:00,48.57,48.63,48.49,48.49,14907.0,45.2722,45.3281,45.1976,45.1976,14907.0
2021-02-01 10:40:00,48.48,48.56,48.31,48.56,17586.0,45.1883,45.2629,45.0299,45.2629,17586.0
2021-02-01 10:45:00,48.56,48.58,48.43,48.46,14375.0,45.2629,45.2815,45.1417,45.1697,14375.0
2021-02-01 10:50:00,48.46,48.52,48.37,48.42,14944.0,45.1697,45.2256,45.0858,45.1324,14944.0
2021-02-01 10:55:00,48.43,48.48,48.32,48.42,13713.0,45.1417,45.1883,45.0392,45.1324,13713.0
2021-02-01 11:00:00,48.44,48.49,48.3,48.35,20289.0,45.151,45.1976,45.0205,45.0671,20289.0
2021-02-01 11:05:00,48.35,48.55,48.34,48.53,10578.0,45.0671,45.2536,45.0578,45.2349,10578.0
2021-02-01 11:10:00,48.52,48.69,48.46,48.53,14057.0,45.2256,45.384,45.1697,45.2349,14057.0
2021-02-01 11:15:00,48.54,48.59,48.45,48.47,19860.0,45.2442,45.2908,45.1603,45.179,19860.0
2021-02-01 11:20:00,48.47,48.49,48.32,48.39,17305.0,45.179,45.1976,45.0392,45.1044,17305.0
2021-02-01 11:25:00,48.38,48.45,48.37,48.41,11618.0,45.0951,45.1603,45.0858,45.1231,11618.0
2021-02-01 11:30:00,48.44,48.56,48.36,48.54,17441.0,45.151,45.2629,45.0765,45.2442,17441.0
2021-02-01 11:35:00,48.53,48.73,48.49,48.65,21266.0,45.2349,45.4213,45.1976,45.3468,21266.0
2021-02-01 11:40:00,48.67,48.8,48.67,48.8,13676.0,45.3654,45.4866,45.3654,45.4866,13676.0
2021-02-01 11:45:00,48.82,48.94,48.81,48.84,15016.0,45.5052,45.6171,45.4959,45.5239,15016.0
2021-02-01 11:50:00,48.82,48.92,48.81,48.85,15624.0,45.5052,45.5984,45.4959,45.5332,15624.0
2021-02-01 11:55:00,48.86,48.88,48.7,48.7,12897.0,45.5425,45.5611,45.3934,45.3934,12897.0
2021-02-01 12:00:00,48.68,48.75,48.59,48.59,10641.0,45.3747,45.44,45.2908,45.2908,10641.0
2021-02-01 12:05:00,48.62,48.65,48.58,48.59,7044.0,45.3188,45.3468,45.2815,45.2908,7044.0
2021-02-01 12:10:00,48.6,48.64,48.54,48.58,10802.0,45.3002,45.3374,45.2442,45.2815,10802.0
2021-02-01 12:15:00,48.57,48.64,48.57,48.6,10344.0,45.2722,45.3374,45.2722,45.3002,10344.0
2021-02-01 12:20:00,48.57,48.62,48.48,48.5,24040.0,45.2722,45.3188,45.1883,45.207,24040.0
2021-02-01 12:25:00,48.5,48.53,48.31,48.34,20836.0,45.207,45.2349,45.0299,45.0578,20836.0
2021-02-01 12:30:00,48.35,48.48,48.35,48.45,24638.0,45.0671,45.1883,45.0671,45.1603,24638.0
2021-02-01 12:35:00,48.44,48.44,48.32,48.34,15452.0,45.151,45.151,45.0392,45.0578,15452.0
2021-02-01 12:40:00,48.34,48.38,48.31,48.32,18235.0,45.0578,45.0951,45.0299,45.0392,18235.0
2021-02-01 12:45:00,48.32,48.33,48.27,48.29,11878.0,45.0392,45.0485,44.9926,45.0112,11878.0
2021-02-01 12:50:00,48.3,48.32,48.26,48.28,16886.0,45.0205,45.0392,44.9832,45.0019,16886.0
2021-02-01 12:55:00,48.29,48.5,48.28,48.5,15275.0,45.0112,45.207,45.0019,45.207,15275.0
2021-02-01 13:00:00,48.49,48.6,48.49,48.58,10349.0,45.1976,45.3002,45.1976,45.2815,10349.0
2021-02-01 13:05:00,48.6,48.65,48.54,48.65,3980.0,45.3002,45.3468,45.2442,45.3468,3980.0
2021-02-01 13:10:00,48.65,48.76,48.64,48.69,12643.0,45.3468,45.4493,45.3374,45.384,12643.0
2021-02-01 13:15:00,48.69,48.75,48.66,48.7,7247.0,45.384,45.44,45.3561,45.3934,7247.0
2021-02-01 13:20:00,48.7,48.71,48.64,48.66,5660.0,45.3934,45.4027,45.3374,45.3561,5660.0
2021-02-01 13:25:00,48.66,48.71,48.64,48.69,5795.0,45.3561,45.4027,45.3374,45.384,5795.0
2021-02-01 13:30:00,48.72,48.78,48.71,48.76,15964.0,45.412,45.4679,45.4027,45.4493,15964.0
2021-02-01 13:35:00,48.73,48.87,48.72,48.85,9035.0,45.4213,45.5518,45.412,45.5332,9035.0
2021-02-01 13:40:00,48.85,48.85,48.77,48.8,3993.0,45.5332,45.5332,45.4586,45.4866,3993.0
2021-02-01 13:45:00,48.83,48.93,48.78,48.79,21918.0,45.5145,45.6078,45.4679,45.4773,21918.0
2021-02-01 13:50:00,48.79,48.86,48.75,48.83,8073.0,45.4773,45.5425,45.44,45.5145,8073.0
2021-02-01 13:55:00,48.84,48.94,48.84,48.89,16008.0,45.5239,45.6171,45.5239,45.5705,16008.0
2021-02-01 14:00:00,48.89,49.03,48.88,48.96,60806.0,45.5705,45.701,45.5611,45.6357,60806.0
2021-02-01 14:05:00,48.94,48.95,48.76,48.79,28648.0,45.6171,45.6264,45.4493,45.4773,28648.0
2021-02-01 14:10:00,48.8,48.83,48.72,48.79,14463.0,45.4866,45.5145,45.412,45.4773,14463.0
2021-02-01 14:15:00,48.79,48.84,48.76,48.8,9842.0,45.4773,45.5239,45.4493,45.4866,9842.0
2021-02-01 14:20:00,48.8,48.81,48.73,48.81,12596.0,45.4866,45.4959,45.4213,45.4959,12596.0
2021-02-01 14:25:00,48.81,48.88,48.81,48.88,13245.0,45.4959,45.5611,45.4959,45.5611,13245.0
2021-02-01 14:30:00,48.89,48.9,48.76,48.76,9411.0,45.5705,45.5798,45.4493,45.4493,9411.0
2021-02-01 14:35:00,48.77,48.85,48.76,48.76,13746.0,45.4586,45.5332,45.4493,45.4493,13746.0
2021-02-01 14:40:00,48.78,48.91,48.73,48.74,12847.0,45.4679,45.5891,45.4213,45.4307,12847.0
2021-02-01 14:45:00,48.74,48.84,48.74,48.82,14393.0,45.4307,45.5239,45.4307,45.5052,14393.0
2021-02-01 14:50:00,48.83,48.85,48.79,48.82,8732.0,45.5145,45.5332,45.4773,45.5052,8732.0
2021-02-01 14:55:00,48.82,48.84,48.74,48.76,11628.0,45.5052,45.5239,45.4307,45.4493,11628.0
2021-02-01 15:00:00,48.76,48.88,48.75,48.83,10925.0,45.4493,45.5611,45.44,45.5145,10925.0
2021-02-01 15:05:00,48.83,48.84,48.76,48.8,15675.0,45.5145,45.5239,45.4493,45.4866,15675.0
2021-02-01 15:10:00,48.8,48.81,48.73,48.79,15796.0,45.4866,45.4959,45.4213,45.4773,15796.0
2021-02-01 15:15:00,48.8,48.88,48.78,48.87,11275.0,45.4866,45.5611,45.4679,45.5518,11275.0
2021-02-01 15:20:00,48.88,48.93,48.82,48.86,18824.0,45.5611,45.6078,45.5052,45.5425,18824.0
2021-02-01 15:25:00,48.86,48.99,48.86,48.99,16267.0,45.5425,45.6637,45.5425,45.6637,16267.0
2021-02-01 15:30:00,48.99,49.08,48.95,49.05,39219.0,45.6637,45.7476,45.6264,45.7196,39219.0
2021-02-01 15:35:00,49.05,49.15,49.0,49.13,35940.0,45.7196,45.8128,45.673,45.7942,35940.0
2021-02-01 15:40:00,49.13,49.14,48.89,48.91,35538.0,45.7942,45.8035,45.5705,45.5891,35538.0
2021-02-01 15:45:00,48.9,48.93,48.81,48.86,36470.0,45.5798,45.6078,45.4959,45.5425,36470.0
2021-02-01 15:50:00,48.86,49.02,48.85,48.98,58544.0,45.5425,45.6916,45.5332,45.6544,58544.0
2021-02-01 15:55:00,48.98,49.05,48.94,49.0,118530.0,45.6544,45.7196,45.6171,45.673,118530.0
2021-02-02 09:30:00,49.26,49.58,49.05,49.43,77020.0,45.9153,46.2136,45.7196,46.0738,77020.0
2021-02-02 09:35:00,49.46,49.55,49.13,49.33,21970.0,46.1018,46.1857,45.7942,45.9806,21970.0
2021-02-02 09:40:00,49.44,49.69,49.32,49.56,28987.0,46.0831,46.3162,45.9713,46.195,28987.0
2021-02-02 09:45:00,49.55,49.9,49.54,49.89,38908.0,46.1857,46.5119,46.1763,46.5026,38908.0
2021-02-02 09:50:00,49.87,49.88,49.38,49.56,32290.0,46.4839,46.4933,46.0272,46.195,32290.0
2021-02-02 09:55:00,49.55,49.81,49.48,49.74,27309.0,46.1857,46.428,46.1204,46.3628,27309.0
2021-02-02 10:00:00,49.71,49.72,49.44,49.53,26865.0,46.3348,46.3441,46.0831,46.167,26865.0
2021-02-02 10:05:00,49.54,49.58,49.3,49.35,22114.0,46.1763,46.2136,45.9526,45.9992,22114.0
2021-02-02 10:10:00,49.42,49.6,49.42,49.6,16787.0,46.0645,46.2323,46.0645,46.2323,16787.0
2021-02-02 10:15:00,49.59,49.92,49.58,49.89,41534.0,46.2229,46.5305,46.2136,46.5026,41534.0
2021-02-02 10:20:00,49.84,49.92,49.8,49.85,33635.0,46.456,46.5305,46.4187,46.4653,33635.0
2021-02-02 10:25:00,49.88,49.94,49.82,49.89,43992.0,46.4933,46.5492,46.4373,46.5026,43992.0
2021-02-02 10:30:00,49.9,50.18,49.88,50.16,51793.0,46.5119,46.7729,46.4933,46.7542,51793.0
2021-02-02 10:35:00,50.16,50.16,50.02,50.09,61069.0,46.7542,46.7542,46.6237,46.689,61069.0
2021-02-02 10:40:00,50.1,50.25,50.05,50.24,40135.0,46.6983,46.8381,46.6517,46.8288,40135.0
2021-02-02 10:45:00,50.26,50.31,50.2,50.28,30476.0,46.8474,46.8941,46.7915,46.8661,30476.0
2021-02-02 10:50:00,50.28,50.35,50.15,50.22,25663.0,46.8661,46.9313,46.7449,46.8102,25663.0
2021-02-02 10:55:00,50.26,50.31,50.21,50.24,27858.0,46.8474,46.8941,46.8008,46.8288,27858.0
2021-02-02 11:00:00,50.24,50.46,50.24,50.41,27282.0,46.8288,47.0339,46.8288,46.9873,27282.0
2021-02-02 11:05:00,50.4,50.4,50.28,50.35,22222.0,46.9779,46.9779,46.8661,46.9313,22222.0
2021-02-02 11:10:00,50.35,50.51,50.33,50.49,19710.0,46.9313,47.0805,46.9127,47.0618,19710.0
2021-02-02 11:15:00,50.5,50.55,50.43,50.52,21965.0,47.0712,47.1178,47.0059,47.0898,21965.0
2021-02-02 11:20:00,50.51,50.52,50.4,50.45,18728.0,47.0805,47.0898,46.9779,47.0245,18728.0
2021-02-02 11:25:00,50.44,50.48,50.27,50.36,17783.0,47.0152,47.0525,46.8568,46.9407,17783.0
2021-02-02 11:30:00,50.35,50.38,50.3,50.35,18792.0,46.9313,46.9593,46.8847,46.9313,18792.0
2021-02-02 11:35:00,50.4,50.53,50.4,50.51,20059.0,46.9779,47.0991,46.9779,47.0805,20059.0
2021-02-02 11:40:00,50.52,50.63,50.5,50.58,23722.0,47.0898,47.1923,47.0712,47.1457,23722.0
2021-02-02 11:45:00,50.58,50.59,50.49,50.49,21130.0,47.1457,47.155,47.0618,47.0618,21130.0
2021-02-02 11:50:00,50.5,50.57,50.43,50.49,17019.0,47.0712,47.1364,47.0059,47.0618,17019.0
2021-02-02 11:55:00,50.49,50.54,50.44,50.51,14773.0,47.0618,47.1084,47.0152,47.0805,14773.0
2021-02-02 12:00:00,50.53,50.73,50.53,50.71,31527.0,47.0991,47.2855,47.0991,47.2669,31527.0
2021-02-02 12:05:00,50.72,50.73,50.49,50.57,30019.0,47.2762,47.2855,47.0618,47.1364,30019.0
2021-02-02 12:10:00,50.57,50.75,50.56,50.75,42954.0,47.1364,47.3042,47.1271,47.3042,42954.0
2021-02-02 12:15:00,50.77,50.87,50.75,50.78,42810.0,47.3228,47.416,47.3042,47.3321,42810.0
2021-02-02 12:20:00,50.78,50.95,50.74,50.88,38065.0,47.3321,47.4906,47.2949,47.4254,38065.0
2021-02-02 12:25:00,50.89,50.92,50.67,50.7,36725.0,47.4347,47.4626,47.2296,47.2576,36725.0
2021-02-02 12:30:00,50.71,50.79,50.56,50.6,30936.0,47.2669,47.3415,47.1271,47.1644,30936.0
2021-02-02 12:35:00,50.62,50.7,50.55,50.63,18864.0,47.183,47.2576,47.1178,47.1923,18864.0
2021-02-02 12:40:00,50.62,50.79,50.56,50.79,14031.0,47.183,47.3415,47.1271,47.3415,14031.0
2021-02-02 12:45:00,50.78,50.87,50.7,50.87,26386.0,47.3321,47.416,47.2576,47.416,26386.0
2021-02-02 12:50:00,50.88,50.88,50.71,50.77,20875.0,47.4254,47.4254,47.2669,47.3228,20875.0
2021-02-02 12:55:00,50.77,50.78,50.69,50.74,21714.0,47.3228,47.3321,47.2483,47.2949,21714.0
2021-02-02 13:00:00,50.74,50.83,50.72,50.75,13876.0,47.2949,47.3787,47.2762,47.3042,13876.0
2021-02-02 13:05:00,50.75,50.79,50.66,50.68,25141.0,47.3042,47.3415,47.2203,47.2389,25141.0
2021-02-02 13:10:00,50.7,50.72,50.6,50.66,19783.0,47.2576,47.2762,47.1644,47.2203,19783.0
2021-02-02 13:15:00,50.66,50.7,50.64,50.7,16014.0,47.2203,47.2576,47.2016,47.2576,16014.0
2021-02-02 13:20:00,50.7,50.71,50.59,50.59,30571.0,47.2576,47.2669,47.155,47.155,30571.0
2021-02-02 13:25:00,50.6,50.79,50.6,50.79,28621.0,47.1644,47.3415,47.1644,47.3415,28621.0
2021-02-02 13:30:00,50.81,50.83,50.71,50.77,19721.0,47.3601,47.3787,47.2669,47.3228,19721.0
2021-02-02 13:35:00,50.77,50.78,50.72,50.75,18940.0,47.3228,47.3321,47.2762,47.3042,18940.0
2021-02-02 13:40:00,50.76,50.79,50.73,50.78,17473.0,47.3135,47.3415,47.2855,47.3321,17473.0
2021-02-02 13:45:00,50.77,50.78,50.66,50.66,21409.0,47.3228,47.3321,47.2203,47.2203,21409.0
2021-02-02 13:50:00,50.68,50.71,50.61,50.62,15314.0,47.2389,47.2669,47.1737,47.183,15314.0
2021-02-02 13:55:00,50.64,50.71,50.64,50.68,12684.0,47.2016,47.2669,47.2016,47.2389,12684.0
2021-02-02 14:00:00,50.7,50.73,50.66,50.7,18782.0,47.2576,47.2855,47.2203,47.2576,18782.0
2021-02-02 14:05:00,50.71,50.76,50.64,50.66,20440.0,47.2669,47.3135,47.2016,47.2203,20440.0
2021-02-02 14:10:00,50.67,50.71,50.59,50.61,19528.0,47.2296,47.2669,47.155,47.1737,19528.0
2021-02-02 14:15:00,50.6,50.61,50.53,50.57,14600.0,47.1644,47.1737,47.0991,47.1364,14600.0
2021-02-02 14:20:00,50.57,50.59,50.51,50.57,25534.0,47.1364,47.155,47.0805,47.1364,25534.0
2021-02-02 14:25:00,50.57,50.58,50.36,50.4,38219.0,47.1364,47.1457,46.9407,46.9779,38219.0
2021-02-02 14:30:00,50.4,50.72,50.39,50.72,64779.0,46.9779,47.2762,46.9686,47.2762,64779.0
2021-02-02 14:35:00,50.73,50.74,50.66,50.68,22302.0,47.2855,47.2949,47.2203,47.2389,22302.0
2021-02-02 14:40:00,50.68,50.72,50.61,50.65,25059.0,47.2389,47.2762,47.1737,47.211,25059.0
2021-02-02 14:45:00,50.67,50.72,50.65,50.68,15375.0,47.2296,47.2762,47.211,47.2389,15375.0
2021-02-02 14:50:00,50.68,50.7,50.62,50.7,16031.0,47.2389,47.2576,47.183,47.2576,16031.0
2021-02-02 14:55:00,50.71,50.83,50.7,50.82,22434.0,47.2669,47.3787,47.2576,47.3694,22434.0
2021-02-02 15:00:00,50.82,50.83,50.75,50.77,22383.0,47.3694,47.3787,47.3042,47.3228,22383.0
2021-02-02 15:05:00,50.77,50.79,50.74,50.78,14759.0,47.3228,47.3415,47.2949,47.3321,14759.0
2021-02-02 15:10:00,50.78,50.78,50.63,50.64,28065.0,47.3321,47.3321,47.1923,47.2016,28065.0
2021-02-02 15:15:00,50.64,50.65,50.55,50.57,22185.0,47.2016,47.211,47.1178,47.1364,22185.0
2021-02-02 15:20:00,50.58,50.72,50.56,50.72,18390.0,47.1457,47.2762,47.1271,47.2762,18390.0
2021-02-02 15:25:00,50.72,50.76,50.65,50.67,30788.0,47.2762,47.3135,47.211,47.2296,30788.0
2021-02-02 15:30:00,50.67,50.69,50.54,50.64,61605.0,47.2296,47.2483,47.1084,47.2016,61605.0
2021-02-02 15:35:00,50.64,50.64,50.53,50.54,41515.0,47.2016,47.2016,47.0991,47.1084,41515.0
2021-02-02 15:40:00,50.54,50.57,50.5,50.51,39773.0,47.1084,47.1364,47.0712,47.0805,39773.0
2021-02-02 15:45:00,50.5,50.59,50.5,50.55,49512.0,47.0712,47.155,47.0712,47.1178,49512.0
2021-02-02 15:50:00,50.55,50.64,50.45,50.45,59558.0,47.1178,47.2016,47.0245,47.0245,59558.0
2021-02-02 15:55:00,50.45,50.64,50.44,50.46,138090.0,47.0245,47.2016,47.0152,47.0339,138090.0
2021-02-03 09:30:00,51.46,51.7,51.25,51.25,147171.0,47.966,48.1897,47.7702,47.7702,147171.0
2021-02-03 09:35:00,51.29,51.61,50.9,51.56,33665.0,47.8075,48.1058,47.444,48.0592,33665.0
2021-02-03 09:40:00,51.59,51.82,51.57,51.81,50850.0,48.0871,48.3015,48.0685,48.2922,50850.0
2021-02-03 09:45:00,51.76,51.94,51.65,51.78,38208.0,48.2456,48.4134,48.1431,48.2642,38208.0
2021-02-03 09:50:00,51.78,51.95,51.73,51.89,35913.0,48.2642,48.4227,48.2176,48.3668,35913.0
2021-02-03 09:55:00,51.94,52.12,51.88,51.97,49388.0,48.4134,48.5812,48.3575,48.4413,49388.0
2021-02-03 10:00:00,52.0,52.19,51.89,52.02,60916.0,48.4693,48.6464,48.3668,48.4879,60916.0
2021-02-03 10:05:00,52.05,52.16,51.97,52.14,20168.0,48.5159,48.6184,48.4413,48.5998,20168.0
2021-02-03 10:10:00,52.16,52.31,52.15,52.23,35643.0,48.6184,48.7583,48.6091,48.6837,35643.0
2021-02-03 10:15:00,52.25,52.33,52.2,52.22,31522.0,48.7023,48.7769,48.6557,48.6744,31522.0
2021-02-03 10:20:00,52.22,52.23,51.86,51.99,89303.0,48.6744,48.6837,48.3388,48.46,89303.0
2021-02-03 10:25:00,52.01,52.04,51.62,51.63,28553.0,48.4786,48.5066,48.1151,48.1244,28553.0
2021-02-03 10:30:00,51.63,51.79,51.62,51.68,22609.0,48.1244,48.2736,48.1151,48.171,22609.0
2021-02-03 10:35:00,51.67,51.73,51.57,51.57,19008.0,48.1617,48.2176,48.0685,48.0685,19008.0
2021-02-03 10:40:00,51.5,51.62,51.47,51.55,16314.0,48.0033,48.1151,47.9753,48.0499,16314.0
2021-02-03 10:45:00,51.56,51.68,51.54,51.59,15230.0,48.0592,48.171,48.0405,48.0871,15230.0
2021-02-03 10:50:00,51.58,51.69,51.54,51.69,16621.0,48.0778,48.1804,48.0405,48.1804,16621.0
2021-02-03 10:55:00,51.7,51.7,51.57,51.64,15740.0,48.1897,48.1897,48.0685,48.1338,15740.0
2021-02-03 11:00:00,51.64,51.81,51.63,51.67,20774.0,48.1338,48.2922,48.1244,48.1617,20774.0
2021-02-03 11:05:00,51.67,51.67,51.46,51.57,15637.0,48.1617,48.1617,47.966,48.0685,15637.0
2021-02-03 11:10:00,51.58,51.58,51.38,51.4,17517.0,48.0778,48.0778,47.8914,47.91,17517.0
2021-02-03 11:15:00,51.41,51.5,51.28,51.5,15019.0,47.9194,48.0033,47.7982,48.0033,15019.0
2021-02-03 11:20:00,51.51,51.68,51.49,51.66,13385.0,48.0126,48.171,47.9939,48.1524,13385.0
2021-02-03 11:25:00,51.68,51.68,51.56,51.66,14096.0,48.171,48.171,48.0592,48.1524,14096.0
2021-02-03 11:30:00,51.68,51.68,51.55,51.6,13346.0,48.171,48.171,48.0499,48.0965,13346.0
2021-02-03 11:35:00,51.6,51.68,51.56,51.6,15683.0,48.0965,48.171,48.0592,48.0965,15683.0
2021-02-03 11:40:00,51.59,51.65,51.59,51.63,9786.0,48.0871,48.1431,48.0871,48.1244,9786.0
2021-02-03 11:45:00,51.64,51.75,51.64,51.68,13064.0,48.1338,48.2363,48.1338,48.171,13064.0
2021-02-03 11:50:00,51.67,51.74,51.66,51.7,13886.0,48.1617,48.227,48.1524,48.1897,13886.0
2021-02-03 11:55:00,51.69,51.72,51.61,51.63,13268.0,48.1804,48.2083,48.1058,48.1244,13268.0
2021-02-03 12:00:00,51.63,51.63,51.54,51.59,11797.0,48.1244,48.1244,48.0405,48.0871,11797.0
2021-02-03 12:05:00,51.6,51.6,51.5,51.53,12122.0,48.0965,48.0965,48.0033,48.0312,12122.0
2021-02-03 12:10:00,51.53,51.68,51.53,51.67,13236.0,48.0312,48.171,48.0312,48.1617,13236.0
2021-02-03 12:15:00,51.65,51.67,51.5,51.52,16037.0,48.1431,48.1617,48.0033,48.0219,16037.0
2021-02-03 12:20:00,51.52,51.6,51.5,51.5,13749.0,48.0219,48.0965,48.0033,48.0033,13749.0
2021-02-03 12:25:00,51.52,51.56,51.49,51.55,12744.0,48.0219,48.0592,47.9939,48.0499,12744.0
2021-02-03 12:30:00,51.54,51.54,51.42,51.42,11704.0,48.0405,48.0405,47.9287,47.9287,11704.0
2021-02-03 12:35:00,51.42,51.42,51.3,51.36,14024.0,47.9287,47.9287,47.8168,47.8728,14024.0
2021-02-03 12:40:00,51.37,51.5,51.37,51.5,10665.0,47.8821,48.0033,47.8821,48.0033,10665.0
2021-02-03 12:45:00,51.49,51.54,51.45,51.47,9234.0,47.9939,48.0405,47.9567,47.9753,9234.0
2021-02-03 12:50:00,51.45,51.53,51.4,51.53,33202.0,47.9567,48.0312,47.91,48.0312,33202.0
2021-02-03 12:55:00,51.54,51.58,51.5,51.57,9497.0,48.0405,48.0778,48.0033,48.0685,9497.0
2021-02-03 13:00:00,51.58,51.63,51.57,51.61,11369.0,48.0778,48.1244,48.0685,48.1058,11369.0
2021-02-03 13:05:00,51.62,51.75,51.62,51.71,9436.0,48.1151,48.2363,48.1151,48.199,9436.0
2021-02-03 13:10:00,51.7,51.88,51.7,51.88,12146.0,48.1897,48.3575,48.1897,48.3575,12146.0
2021-02-03 13:15:00,51.89,51.91,51.77,51.78,13508.0,48.3668,48.3854,48.2549,48.2642,13508.0
2021-02-03 13:20:00,51.76,51.79,51.71,51.75,10669.0,48.2456,48.2736,48.199,48.2363,10669.0
2021-02-03 13:25:00,51.75,51.76,51.7,51.7,13342.0,48.2363,48.2456,48.1897,48.1897,13342.0
2021-02-03 13:30:00,51.69,51.7,51.58,51.58,12853.0,48.1804,48.1897,48.0778,48.0778,12853.0
2021-02-03 13:35:00,51.55,51.68,51.55,51.68,12825.0,48.0499,48.171,48.0499,48.171,12825.0
2021-02-03 13:40:00,51.68,51.73,51.65,51.73,11727.0,48.171,48.2176,48.1431,48.2176,11727.0
2021-02-03 13:45:00,51.73,51.74,51.64,51.66,11555.0,48.2176,48.227,48.1338,48.1524,11555.0
2021-02-03 13:50:00,51.67,51.72,51.64,51.7,12607.0,48.1617,48.2083,48.1338,48.1897,12607.0
2021-02-03 13:55:00,51.69,51.74,51.68,51.73,13532.0,48.1804,48.227,48.171,48.2176,13532.0
2021-02-03 14:00:00,51.72,51.78,51.72,51.74,6761.0,48.2083,48.2642,48.2083,48.227,6761.0
2021-02-03 14:05:00,51.74,51.76,51.7,51.76,13566.0,48.227,48.2456,48.1897,48.2456,13566.0
2021-02-03 14:10:00,51.76,51.81,51.76,51.8,19930.0,48.2456,48.2922,48.2456,48.2829,19930.0
2021-02-03 14:15:00,51.8,51.82,51.79,51.81,10046.0,48.2829,48.3015,48.2736,48.2922,10046.0
2021-02-03 14:20:00,51.8,51.8,51.68,51.69,16162.0,48.2829,48.2829,48.171,48.1804,16162.0
2021-02-03 14:25:00,51.69,51.76,51.66,51.74,16281.0,48.1804,48.2456,48.1524,48.227,16281.0
2021-02-03 14:30:00,51.74,51.76,51.7,51.72,17206.0,48.227,48.2456,48.1897,48.2083,17206.0
2021-02-03 14:35:00,51.72,51.72,51.67,51.68,17218.0,48.2083,48.2083,48.1617,48.171,17218.0
2021-02-03 14:40:00,51.69,51.72,51.64,51.67,15001.0,48.1804,48.2083,48.1338,48.1617,15001.0
2021-02-03 14:45:00,51.66,51.69,51.61,51.66,10935.0,48.1524,48.1804,48.1058,48.1524,10935.0
2021-02-03 14:50:00,51.67,51.68,51.56,51.6,30722.0,48.1617,48.171,48.0592,48.0965,30722.0
2021-02-03 14:55:00,51.6,51.73,51.59,51.7,21785.0,48.0965,48.2176,48.0871,48.1897,21785.0
2021-02-03 15:00:00,51.7,51.75,51.63,51.67,16607.0,48.1897,48.2363,48.1244,48.1617,16607.0
2021-02-03 15:05:00,51.67,51.72,51.65,51.7,16282.0,48.1617,48.2083,48.1431,48.1897,16282.0
2021-02-03 15:10:00,51.69,51.74,51.64,51.73,19596.0,48.1804,48.227,48.1338,48.2176,19596.0
2021-02-03 15:15:00,51.73,51.77,51.72,51.76,18403.0,48.2176,48.2549,48.2083,48.2456,18403.0
2021-02-03 15:20:00,51.75,51.77,51.72,51.74,19074.0,48.2363,48.2549,48.2083,48.227,19074.0
2021-02-03 15:25:00,51.74,51.8,51.74,51.78,26395.0,48.227,48.2829,48.227,48.2642,26395.0
2021-02-03 15:30:00,51.78,51.8,51.71,51.77,26424.0,48.2642,48.2829,48.199,48.2549,26424.0
2021-02-03 15:35:00,51.76,51.76,51.64,51.68,27870.0,48.2456,48.2456,48.1338,48.171,27870.0
2021-02-03 15:40:00,51.66,51.69,51.63,51.63,33736.0,48.1524,48.1804,48.1244,48.1244,33736.0
2021-02-03 15:45:00,51.63,51.71,51.62,51.69,48923.0,48.1244,48.199,48.1151,48.1804,48923.0
2021-02-03 15:50:00,51.69,51.74,51.6,51.61,64592.0,48.1804,48.227,48.0965,48.1058,64592.0
2021-02-03 15:55:00,51.6,51.66,51.54,51.66,130921.0,48.0965,48.1524,48.0405,48.1524,130921.0
2021-02-04 09:30:00,51.37,52.35,51.15,52.34,71553.0,47.8821,48.7955,47.677,48.7862,71553.0
2021-02-04 09:35:00,52.34,52.45,51.8,51.8,49153.0,48.7862,48.8888,48.2829,48.2829,49153.0
2021-02-04 09:40:00,51.87,52.5,51.86,52.24,34676.0,48.3481,48.9354,48.3388,48.693,34676.0
2021-02-04 09:45:00,52.27,52.39,52.07,52.14,26560.0,48.721,48.8328,48.5346,48.5998,26560.0
2021-02-04 09:50:00,52.18,52.28,52.0,52.05,37954.0,48.6371,48.7303,48.4693,48.5159,37954.0
2021-02-04 09:55:00,52.11,52.28,52.08,52.23,32545.0,48.5718,48.7303,48.5439,48.6837,32545.0
2021-02-04 10:00:00,52.23,52.43,52.21,52.43,23723.0,48.6837,48.8701,48.665,48.8701,23723.0
2021-02-04 10:05:00,52.45,52.5,52.4,52.4,26028.0,48.8888,48.9354,48.8421,48.8421,26028.0
2021-02-04 10:10:00,52.41,52.63,52.41,52.52,22195.0,48.8515,49.0565,48.8515,48.954,22195.0
2021-02-04 10:15:00,52.54,52.54,52.36,52.45,16985.0,48.9726,48.9726,48.8049,48.8888,16985.0
2021-02-04 10:20:00,52.42,52.43,52.26,52.3,21387.0,48.8608,48.8701,48.7117,48.7489,21387.0
2021-02-04 10:25:00,52.29,52.34,52.19,52.19,17170.0,48.7396,48.7862,48.6464,48.6464,17170.0
2021-02-04 10:30:00,52.21,52.32,52.1,52.13,15604.0,48.665,48.7676,48.5625,48.5905,15604.0
2021-02-04 10:35:00,52.14,52.15,52.01,52.11,15513.0,48.5998,48.6091,48.4786,48.5718,15513.0
2021-02-04 10:40:00,52.11,52.13,51.91,51.91,22456.0,48.5718,48.5905,48.3854,48.3854,22456.0
2021-02-04 10:45:00,51.91,51.91,51.76,51.82,23125.0,48.3854,48.3854,48.2456,48.3015,23125.0
2021-02-04 10:50:00,51.8,51.97,51.8,51.93,13013.0,48.2829,48.4413,48.2829,48.4041,13013.0
2021-02-04 10:55:00,51.93,52.0,51.88,51.96,11752.0,48.4041,48.4693,48.3575,48.432,11752.0
2021-02-04 11:00:00,51.99,52.24,51.98,52.24,13638.0,48.46,48.693,48.4507,48.693,13638.0
2021-02-04 11:05:00,52.23,52.29,52.15,52.17,14667.0,48.6837,48.7396,48.6091,48.6278,14667.0
2021-02-04 11:10:00,52.17,52.18,52.09,52.15,19548.0,48.6278,48.6371,48.5532,48.6091,19548.0
2021-02-04 11:15:00,52.14,52.16,52.04,52.14,12203.0,48.5998,48.6184,48.5066,48.5998,12203.0
2021-02-04 11:20:00,52.17,52.24,52.16,52.2,12698.0,48.6278,48.693,48.6184,48.6557,12698.0
2021-02-04 11:25:00,52.21,52.25,52.17,52.23,13617.0,48.665,48.7023,48.6278,48.6837,13617.0
2021-02-04 11:30:00,52.22,52.36,52.19,52.35,14523.0,48.6744,48.8049,48.6464,48.7955,14523.0
2021-02-04 11:35:00,52.36,52.36,52.29,52.36,12602.0,48.8049,48.8049,48.7396,48.8049,12602.0
2021-02-04 11:40:00,52.36,52.37,52.19,52.19,17026.0,48.8049,48.8142,48.6464,48.6464,17026.0
2021-02-04 11:45:00,52.2,52.31,52.2,52.3,13235.0,48.6557,48.7583,48.6557,48.7489,13235.0
2021-02-04 11:50:00,52.3,52.3,52.18,52.2,16606.0,48.7489,48.7489,48.6371,48.6557,16606.0
2021-02-04 11:55:00,52.18,52.24,52.14,52.22,10968.0,48.6371,48.693,48.5998,48.6744,10968.0
2021-02-04 12:00:00,52.24,52.25,52.13,52.16,13029.0,48.693,48.7023,48.5905,48.6184,13029.0
2021-02-04 12:05:00,52.18,52.24,52.15,52.24,9115.0,48.6371,48.693,48.6091,48.693,9115.0
2021-02-04 12:10:00,52.24,52.27,52.17,52.26,17368.0,48.693,48.721,48.6278,48.7117,17368.0
2021-02-04 12:15:00,52.27,52.28,52.21,52.24,11536.0,48.721,48.7303,48.665,48.693,11536.0
2021-02-04 12:20:00,52.23,52.25,52.18,52.24,11178.0,48.6837,48.7023,48.6371,48.693,11178.0
2021-02-04 12:25:00,52.25,52.31,52.23,52.29,12129.0,48.7023,48.7583,48.6837,48.7396,12129.0
2021-02-04 12:30:00,52.3,52.34,52.28,52.32,12162.0,48.7489,48.7862,48.7303,48.7676,12162.0
2021-02-04 12:35:00,52.33,52.42,52.32,52.35,13297.0,48.7769,48.8608,48.7676,48.7955,13297.0
2021-02-04 12:40:00,52.36,52.36,52.28,52.33,7102.0,48.8049,48.8049,48.7303,48.7769,7102.0
2021-02-04 12:45:00,52.33,52.44,52.32,52.44,7181.0,48.7769,48.8794,48.7676,48.8794,7181.0
2021-02-04 12:50:00,52.43,52.43,52.33,52.35,15314.0,48.8701,48.8701,48.7769,48.7955,15314.0
2021-02-04 12:55:00,52.35,52.38,52.29,52.31,11123.0,48.7955,48.8235,48.7396,48.7583,11123.0
2021-02-04 13:00:00,52.3,52.38,52.3,52.3,11460.0,48.7489,48.8235,48.7489,48.7489,11460.0
2021-02-04 13:05:00,52.31,52.38,52.31,52.37,6412.0,48.7583,48.8235,48.7583,48.8142,6412.0
2021-02-04 13:10:00,52.36,52.4,52.35,52.39,9956.0,48.8049,48.8421,48.7955,48.8328,9956.0
2021-02-04 13:15:00,52.4,52.42,52.35,52.41,11025.0,48.8421,48.8608,48.7955,48.8515,11025.0
2021-02-04 13:20:00,52.41,52.42,52.37,52.42,9926.0,48.8515,48.8608,48.8142,48.8608,9926.0
2021-02-04 13:25:00,52.41,52.48,52.39,52.4,15929.0,48.8515,48.9167,48.8328,48.8421,15929.0
2021-02-04 13:30:00,52.41,52.41,52.32,52.36,10309.0,48.8515,48.8515,48.7676,48.8049,10309.0
2021-02-04 13:35:00,52.36,52.39,52.34,52.38,12925.0,48.8049,48.8328,48.7862,48.8235,12925.0
2021-02-04 13:40:00,52.38,52.4,52.35,52.36,9513.0,48.8235,48.8421,48.7955,48.8049,9513.0
2021-02-04 13:45:00,52.36,52.38,52.32,52.37,16921.0,48.8049,48.8235,48.7676,48.8142,16921.0
2021-02-04 13:50:00,52.36,52.39,52.32,52.37,30115.0,48.8049,48.8328,48.7676,48.8142,30115.0
2021-02-04 13:55:00,52.39,52.48,52.37,52.48,7863.0,48.8328,48.9167,48.8142,48.9167,7863.0
2021-02-04 14:00:00,52.47,52.49,52.41,52.42,36636.0,48.9074,48.926,48.8515,48.8608,36636.0
2021-02-04 14:05:00,52.41,52.43,52.33,52.33,74660.0,48.8515,48.8701,48.7769,48.7769,74660.0
2021-02-04 14:10:00,52.33,52.33,52.15,52.16,49528.0,48.7769,48.7769,48.6091,48.6184,49528.0
2021-02-04 14:15:00,52.18,52.2,52.05,52.11,93846.0,48.6371,48.6557,48.5159,48.5718,93846.0
2021-02-04 14:20:00,52.11,52.13,51.96,51.96,27176.0,48.5718,48.5905,48.432,48.432,27176.0
2021-02-04 14:25:00,51.98,52.06,51.89,52.03,45435.0,48.4507,48.5252,48.3668,48.4973,45435.0
2021-02-04 14:30:00,52.04,52.04,51.82,51.83,53777.0,48.5066,48.5066,48.3015,48.3108,53777.0
2021-02-04 14:35:00,51.82,52.06,51.78,52.04,61279.0,48.3015,48.5252,48.2642,48.5066,61279.0
2021-02-04 14:40:00,52.08,52.11,52.03,52.1,12956.0,48.5439,48.5718,48.4973,48.5625,12956.0
2021-02-04 14:45:00,52.09,52.09,51.97,52.02,25388.0,48.5532,48.5532,48.4413,48.4879,25388.0
2021-02-04 14:50:00,52.03,52.13,52.03,52.11,12057.0,48.4973,48.5905,48.4973,48.5718,12057.0
2021-02-04 14:55:00,52.11,52.14,52.09,52.1,17040.0,48.5718,48.5998,48.5532,48.5625,17040.0
2021-02-04 15:00:00,52.1,52.11,52.02,52.06,14857.0,48.5625,48.5718,48.4879,48.5252,14857.0
2021-02-04 15:05:00,52.07,52.09,52.03,52.09,23113.0,48.5346,48.5532,48.4973,48.5532,23113.0
2021-02-04 15:10:00,52.1,52.13,52.07,52.13,10797.0,48.5625,48.5905,48.5346,48.5905,10797.0
2021-02-04 15:15:00,52.14,52.14,52.06,52.06,20279.0,48.5998,48.5998,48.5252,48.5252,20279.0
2021-02-04 15:20:00,52.06,52.1,52.03,52.08,14726.0,48.5252,48.5625,48.4973,48.5439,14726.0
2021-02-04 15:25:00,52.08,52.14,52.08,52.11,17081.0,48.5439,48.5998,48.5439,48.5718,17081.0
2021-02-04 15:30:00,52.11,52.13,52.05,52.05,26494.0,48.5718,48.5905,48.5159,48.5159,26494.0
2021-02-04 15:35:00,52.05,52.05,51.98,51.99,29696.0,48.5159,48.5159,48.4507,48.46,29696.0
2021-02-04 15:40:00,52.0,52.05,51.99,52.01,32212.0,48.4693,48.5159,48.46,48.4786,32212.0
2021-02-04 15:45:00,52.02,52.09,51.99,52.06,41026.0,48.4879,48.5532,48.46,48.5252,41026.0
2021-02-04 15:50:00,52.05,52.1,51.99,52.01,36748.0,48.5159,48.5625,48.46,48.4786,36748.0
2021-02-04 15:55:00,52.0,52.08,51.95,52.03,89909.0,48.4693,48.5439,48.4227,48.4973,89909.0
2021-02-05 09:30:00,52.65,52.94,52.65,52.79,63961.0,49.0752,49.3455,49.0752,49.2057,63961.0
2021-02-05 09:35:00,52.8,53.16,52.73,53.16,49519.0,49.215,49.5505,49.1497,49.5505,49519.0
2021-02-05 09:40:00,53.14,53.18,52.83,53.0,25764.0,49.5319,49.5692,49.243,49.4014,25764.0
2021-02-05 09:45:00,53.0,53.11,52.96,53.11,17917.0,49.4014,49.5039,49.3641,49.5039,17917.0
2021-02-05 09:50:00,53.11,53.33,53.1,53.29,36056.0,49.5039,49.709,49.4946,49.6717,36056.0
2021-02-05 09:55:00,53.27,53.29,53.13,53.26,27074.0,49.6531,49.6717,49.5226,49.6438,27074.0
2021-02-05 10:00:00,53.25,53.25,52.92,52.92,8509.0,49.6344,49.6344,49.3268,49.3268,8509.0
2021-02-05 10:05:00,52.9,52.93,52.82,52.91,23979.0,49.3082,49.3362,49.2336,49.3175,23979.0
2021-02-05 10:10:00,52.91,52.93,52.66,52.67,6581.0,49.3175,49.3362,49.0845,49.0938,6581.0
2021-02-05 10:15:00,52.63,52.76,52.61,52.75,7939.0,49.0565,49.1777,49.0379,49.1684,7939.0
2021-02-05 10:20:00,52.77,52.78,52.61,52.78,5320.0,49.187,49.1963,49.0379,49.1963,5320.0
2021-02-05 10:25:00,52.82,53.0,52.82,52.98,5120.0,49.2336,49.4014,49.2336,49.3828,5120.0
2021-02-05 10:30:00,52.98,53.11,52.96,53.11,7300.0,49.3828,49.5039,49.3641,49.5039,7300.0
2021-02-05 10:35:00,53.12,53.25,53.12,53.21,9437.0,49.5133,49.6344,49.5133,49.5972,9437.0
2021-02-05 10:40:00,53.22,53.24,53.17,53.24,3052.0,49.6065,49.6251,49.5599,49.6251,3052.0
2021-02-05 10:45:00,53.25,53.49,53.2,53.32,101823.0,49.6344,49.8581,49.5878,49.6997,101823.0
2021-02-05 10:50:00,53.32,53.32,53.09,53.11,9389.0,49.6997,49.6997,49.4853,49.5039,9389.0
2021-02-05 10:55:00,53.24,53.38,53.2,53.33,7350.0,49.6251,49.7556,49.5878,49.709,7350.0
2021-02-05 11:00:00,53.33,53.41,53.3,53.33,10852.0,49.709,49.7836,49.681,49.709,10852.0
2021-02-05 11:05:00,53.35,53.45,53.32,53.39,7863.0,49.7276,49.8209,49.6997,49.7649,7863.0
2021-02-05 11:10:00,53.4,53.41,53.3,53.33,6178.0,49.7743,49.7836,49.681,49.709,6178.0
2021-02-05 11:15:00,53.31,53.35,53.28,53.32,6108.0,49.6904,49.7276,49.6624,49.6997,6108.0
2021-02-05 11:20:00,53.34,53.49,53.33,53.4,10053.0,49.7183,49.8581,49.709,49.7743,10053.0
2021-02-05 11:25:00,53.43,53.47,53.41,53.45,4537.0,49.8022,49.8395,49.7836,49.8209,4537.0
2021-02-05 11:30:00,53.45,53.47,53.36,53.4,5325.0,49.8209,49.8395,49.737,49.7743,5325.0
2021-02-05 11:35:00,53.41,53.42,53.25,53.25,3724.0,49.7836,49.7929,49.6344,49.6344,3724.0
2021-02-05 11:40:00,53.24,53.24,53.11,53.12,5948.0,49.6251,49.6251,49.5039,49.5133,5948.0
2021-02-05 11:45:00,53.14,53.22,53.13,53.15,4948.0,49.5319,49.6065,49.5226,49.5412,4948.0
2021-02-05 11:50:00,53.16,53.25,53.13,53.22,11532.0,49.5505,49.6344,49.5226,49.6065,11532.0
2021-02-05 11:55:00,53.23,53.25,53.21,53.24,4644.0,49.6158,49.6344,49.5972,49.6251,4644.0
2021-02-05 12:00:00,53.22,53.22,53.12,53.21,6294.0,49.6065,49.6065,49.5133,49.5972,6294.0
2021-02-05 12:05:00,53.23,53.28,53.21,53.23,17963.0,49.6158,49.6624,49.5972,49.6158,17963.0
2021-02-05 12:10:00,53.23,53.28,53.16,53.27,19210.0,49.6158,49.6624,49.5505,49.6531,19210.0
2021-02-05 12:15:00,53.29,53.33,53.27,53.31,6100.0,49.6717,49.709,49.6531,49.6904,6100.0
2021-02-05 12:20:00,53.31,53.33,53.29,53.31,5632.0,49.6904,49.709,49.6717,49.6904,5632.0
2021-02-05 12:25:00,53.32,53.36,53.27,53.35,10587.0,49.6997,49.737,49.6531,49.7276,10587.0
2021-02-05 12:30:00,53.34,53.39,53.32,53.39,4263.0,49.7183,49.7649,49.6997,49.7649,4263.0
2021-02-05 12:35:00,53.38,53.41,53.33,53.34,6837.0,49.7556,49.7836,49.709,49.7183,6837.0
2021-02-05 12:40:00,53.33,53.35,53.31,53.33,7563.0,49.709,49.7276,49.6904,49.709,7563.0
2021-02-05 12:45:00,53.33,53.35,53.3,53.33,11205.0,49.709,49.7276,49.681,49.709,11205.0
2021-02-05 12:50:00,53.32,53.33,53.15,53.16,8947.0,49.6997,49.709,49.5412,49.5505,8947.0
2021-02-05 12:55:00,53.13,53.13,53.05,53.1,9442.0,49.5226,49.5226,49.448,49.4946,9442.0
2021-02-05 13:00:00,53.08,53.08,52.99,53.03,13915.0,49.476,49.476,49.3921,49.4294,13915.0
2021-02-05 13:05:00,53.01,53.02,52.94,52.98,8682.0,49.4107,49.4201,49.3455,49.3828,8682.0
2021-02-05 13:10:00,52.98,53.06,52.98,53.03,6532.0,49.3828,49.4573,49.3828,49.4294,6532.0
2021-02-05 13:15:00,53.04,53.09,52.98,53.01,11571.0,49.4387,49.4853,49.3828,49.4107,11571.0
2021-02-05 13:20:00,53.02,53.02,52.91,52.93,6126.0,49.4201,49.4201,49.3175,49.3362,6126.0
2021-02-05 13:25:00,52.93,52.99,52.92,52.97,4421.0,49.3362,49.3921,49.3268,49.3734,4421.0
2021-02-05 13:30:00,52.98,52.99,52.91,52.96,11972.0,49.3828,49.3921,49.3175,49.3641,11972.0
2021-02-05 13:35:00,52.96,52.98,52.89,52.89,3960.0,49.3641,49.3828,49.2989,49.2989,3960.0
2021-02-05 13:40:00,52.86,52.88,52.84,52.87,3188.0,49.2709,49.2896,49.2523,49.2802,3188.0
2021-02-05 13:45:00,52.87,52.92,52.85,52.9,5843.0,49.2802,49.3268,49.2616,49.3082,5843.0
2021-02-05 13:50:00,52.91,52.96,52.88,52.92,4734.0,49.3175,49.3641,49.2896,49.3268,4734.0
2021-02-05 13:55:00,52.91,52.93,52.83,52.93,28856.0,49.3175,49.3362,49.243,49.3362,28856.0
2021-02-05 14:00:00,52.93,53.07,52.93,52.94,13134.0,49.3362,49.4667,49.3362,49.3455,13134.0
2021-02-05 14:05:00,52.93,52.94,52.84,52.84,5921.0,49.3362,49.3455,49.2523,49.2523,5921.0
2021-02-05 14:10:00,52.85,52.88,52.83,52.86,5874.0,49.2616,49.2896,49.243,49.2709,5874.0
2021-02-05 14:15:00,52.85,52.86,52.75,52.77,8672.0,49.2616,49.2709,49.1684,49.187,8672.0
2021-02-05 14:20:00,52.77,52.82,52.72,52.72,7618.0,49.187,49.2336,49.1404,49.1404,7618.0
2021-02-05 14:25:00,52.74,52.78,52.73,52.78,6922.0,49.1591,49.1963,49.1497,49.1963,6922.0
2021-02-05 14:30:00,52.79,52.84,52.79,52.79,5071.0,49.2057,49.2523,49.2057,49.2057,5071.0
2021-02-05 14:35:00,52.78,52.81,52.76,52.77,5313.0,49.1963,49.2243,49.1777,49.187,5313.0
2021-02-05 14:40:00,52.77,52.81,52.74,52.8,4350.0,49.187,49.2243,49.1591,49.215,4350.0
2021-02-05 14:45:00,52.78,52.85,52.78,52.82,8242.0,49.1963,49.2616,49.1963,49.2336,8242.0
2021-02-05 14:50:00,52.81,52.81,52.73,52.75,8352.0,49.2243,49.2243,49.1497,49.1684,8352.0
2021-02-05 14:55:00,52.75,52.8,52.74,52.76,5810.0,49.1684,49.215,49.1591,49.1777,5810.0
2021-02-05 15:00:00,52.78,52.82,52.74,52.76,7811.0,49.1963,49.2336,49.1591,49.1777,7811.0
2021-02-05 15:05:00,52.77,52.78,52.72,52.72,6073.0,49.187,49.1963,49.1404,49.1404,6073.0
2021-02-05 15:10:00,52.73,52.75,52.65,52.69,15760.0,49.1497,49.1684,49.0752,49.1125,15760.0
2021-02-05 15:15:00,52.72,52.78,52.69,52.71,9608.0,49.1404,49.1963,49.1125,49.1311,9608.0
2021-02-05 15:20:00,52.72,52.84,52.72,52.84,6223.0,49.1404,49.2523,49.1404,49.2523,6223.0
2021-02-05 15:25:00,52.84,52.95,52.83,52.93,27591.0,49.2523,49.3548,49.243,49.3362,27591.0
2021-02-05 15:30:00,52.93,53.05,52.92,53.05,35404.0,49.3362,49.448,49.3268,49.448,35404.0
2021-02-05 15:35:00,53.05,53.13,53.05,53.13,25028.0,49.448,49.5226,49.448,49.5226,25028.0
2021-02-05 15:40:00,53.12,53.12,52.99,53.0,33928.0,49.5133,49.5133,49.3921,49.4014,33928.0
2021-02-05 15:45:00,53.01,53.03,52.97,52.98,42281.0,49.4107,49.4294,49.3734,49.3828,42281.0
2021-02-05 15:50:00,52.98,52.98,52.86,52.94,56991.0,49.3828,49.3828,49.2709,49.3455,56991.0
2021-02-05 15:55:00,52.95,53.03,52.93,52.97,78137.0,49.3548,49.4294,49.3362,49.3734,78137.0
2021-02-08 09:30:00,53.66,54.08,53.6,54.05,66736.0,50.0166,50.4081,49.9607,50.3801,66736.0
2021-02-08 09:35:00,54.03,54.32,54.02,54.19,34800.0,50.3615,50.6318,50.3522,50.5106,34800.0
2021-02-08 09:40:00,54.19,54.32,54.05,54.29,61086.0,50.5106,50.6318,50.3801,50.6038,61086.0
2021-02-08 09:45:00,54.25,54.38,54.15,54.33,25703.0,50.5665,50.6877,50.4733,50.6411,25703.0
2021-02-08 09:50:00,54.32,54.36,54.18,54.22,25979.0,50.6318,50.6691,50.5013,50.5386,25979.0
2021-02-08 09:55:00,54.24,54.25,54.12,54.21,32406.0,50.5572,50.5665,50.4454,50.5293,32406.0
2021-02-08 10:00:00,54.21,54.27,54.1,54.19,14336.0,50.5293,50.5852,50.4267,50.5106,14336.0
2021-02-08 10:05:00,54.2,54.28,54.13,54.24,18522.0,50.5199,50.5945,50.4547,50.5572,18522.0
2021-02-08 10:10:00,54.24,54.24,54.05,54.06,16332.0,50.5572,50.5572,50.3801,50.3894,16332.0
2021-02-08 10:15:00,54.06,54.08,53.9,53.9,7066.0,50.3894,50.4081,50.2403,50.2403,7066.0
2021-02-08 10:20:00,53.9,53.9,53.72,53.74,15053.0,50.2403,50.2403,50.0725,50.0912,15053.0
2021-02-08 10:25:00,53.72,53.8,53.71,53.79,7187.0,50.0725,50.1471,50.0632,50.1378,7187.0
2021-02-08 10:30:00,53.76,53.78,53.64,53.66,18658.0,50.1098,50.1284,49.998,50.0166,18658.0
2021-02-08 10:35:00,53.64,53.65,53.48,53.48,20797.0,49.998,50.0073,49.8488,49.8488,20797.0
2021-02-08 10:40:00,53.49,53.57,53.46,53.56,10551.0,49.8581,49.9327,49.8302,49.9234,10551.0
2021-02-08 10:45:00,53.59,53.71,53.59,53.7,24956.0,49.9513,50.0632,49.9513,50.0539,24956.0
2021-02-08 10:50:00,53.7,53.74,53.56,53.58,27300.0,50.0539,50.0912,49.9234,49.942,27300.0
2021-02-08 10:55:00,53.6,53.6,53.47,53.56,6582.0,49.9607,49.9607,49.8395,49.9234,6582.0
2021-02-08 11:00:00,53.68,53.71,53.52,53.55,11022.0,50.0352,50.0632,49.8861,49.9141,11022.0
2021-02-08 11:05:00,53.52,53.71,53.52,53.71,8237.0,49.8861,50.0632,49.8861,50.0632,8237.0
2021-02-08 11:10:00,53.72,53.72,53.6,53.65,6030.0,50.0725,50.0725,49.9607,50.0073,6030.0
2021-02-08 11:15:00,53.67,53.69,53.6,53.6,5578.0,50.0259,50.0446,49.9607,49.9607,5578.0
2021-02-08 11:20:00,53.58,53.58,53.47,53.47,4377.0,49.942,49.942,49.8395,49.8395,4377.0
2021-02-08 11:25:00,53.46,53.51,53.45,53.48,3103.0,49.8302,49.8768,49.8209,49.8488,3103.0
2021-02-08 11:30:00,53.56,53.61,53.56,53.58,8437.0,49.9234,49.97,49.9234,49.942,8437.0
2021-02-08 11:35:00,53.61,53.67,53.59,53.6,5150.0,49.97,50.0259,49.9513,49.9607,5150.0
2021-02-08 11:40:00,53.61,53.68,53.59,53.64,7184.0,49.97,50.0352,49.9513,49.998,7184.0
2021-02-08 11:45:00,53.63,53.64,53.6,53.62,4513.0,49.9886,49.998,49.9607,49.9793,4513.0
2021-02-08 11:50:00,53.62,53.69,53.58,53.69,6892.0,49.9793,50.0446,49.942,50.0446,6892.0
2021-02-08 11:55:00,53.7,53.74,53.7,53.72,6039.0,50.0539,50.0912,50.0539,50.0725,6039.0
2021-02-08 12:00:00,53.72,53.72,53.57,53.57,6988.0,50.0725,50.0725,49.9327,49.9327,6988.0
2021-02-08 12:05:00,53.58,53.71,53.58,53.71,9326.0,49.942,50.0632,49.942,50.0632,9326.0
2021-02-08 12:10:00,53.7,53.74,53.69,53.74,3539.0,50.0539,50.0912,50.0446,50.0912,3539.0
2021-02-08 12:15:00,53.75,53.79,53.73,53.74,9322.0,50.1005,50.1378,50.0818,50.0912,9322.0
2021-02-08 12:20:00,53.76,53.77,53.7,53.71,4831.0,50.1098,50.1191,50.0539,50.0632,4831.0
2021-02-08 12:25:00,53.7,53.72,53.61,53.7,12539.0,50.0539,50.0725,49.97,50.0539,12539.0
2021-02-08 12:30:00,53.68,53.68,53.62,53.64,9268.0,50.0352,50.0352,49.9793,49.998,9268.0
2021-02-08 12:35:00,53.59,53.59,53.51,53.56,8515.0,49.9513,49.9513,49.8768,49.9234,8515.0
2021-02-08 12:40:00,53.55,53.57,53.46,53.54,5087.0,49.9141,49.9327,49.8302,49.9047,5087.0
2021-02-08 12:45:00,53.55,53.57,53.53,53.54,5845.0,49.9141,49.9327,49.8954,49.9047,5845.0
2021-02-08 12:50:00,53.54,53.76,53.52,53.73,11409.0,49.9047,50.1098,49.8861,50.0818,11409.0
2021-02-08 12:55:00,53.71,53.72,53.65,53.66,9524.0,50.0632,50.0725,50.0073,50.0166,9524.0
2021-02-08 13:00:00,53.64,53.64,53.53,53.54,6229.0,49.998,49.998,49.8954,49.9047,6229.0
2021-02-08 13:05:00,53.55,53.6,53.53,53.6,7301.0,49.9141,49.9607,49.8954,49.9607,7301.0
2021-02-08 13:10:00,53.62,53.62,53.53,53.55,6631.0,49.9793,49.9793,49.8954,49.9141,6631.0
2021-02-08 13:15:00,53.54,53.55,53.49,53.49,5389.0,49.9047,49.9141,49.8581,49.8581,5389.0
2021-02-08 13:20:00,53.49,53.52,53.46,53.48,5238.0,49.8581,49.8861,49.8302,49.8488,5238.0
2021-02-08 13:25:00,53.47,53.51,53.43,53.45,5223.0,49.8395,49.8768,49.8022,49.8209,5223.0
2021-02-08 13:30:00,53.46,53.46,53.4,53.4,2445.0,49.8302,49.8302,49.7743,49.7743,2445.0
2021-02-08 13:35:00,53.44,53.44,53.4,53.4,3781.0,49.8115,49.8115,49.7743,49.7743,3781.0
2021-02-08 13:40:00,53.4,53.42,53.4,53.41,3985.0,49.7743,49.7929,49.7743,49.7836,3985.0
2021-02-08 13:45:00,53.41,53.42,53.38,53.39,6101.0,49.7836,49.7929,49.7556,49.7649,6101.0
2021-02-08 13:50:00,53.39,53.4,53.33,53.34,8180.0,49.7649,49.7743,49.709,49.7183,8180.0
2021-02-08 13:55:00,53.34,53.38,53.33,53.37,5373.0,49.7183,49.7556,49.709,49.7463,5373.0
2021-02-08 14:00:00,53.38,53.41,53.37,53.41,6913.0,49.7556,49.7836,49.7463,49.7836,6913.0
2021-02-08 14:05:00,53.41,53.47,53.41,53.47,4324.0,49.7836,49.8395,49.7836,49.8395,4324.0
2021-02-08 14:10:00,53.47,53.49,53.44,53.48,8035.0,49.8395,49.8581,49.8115,49.8488,8035.0
2021-02-08 14:15:00,53.48,53.5,53.4,53.42,13811.0,49.8488,49.8675,49.7743,49.7929,13811.0
2021-02-08 14:20:00,53.43,53.5,53.41,53.48,4118.0,49.8022,49.8675,49.7836,49.8488,4118.0
2021-02-08 14:25:00,53.48,53.61,53.48,53.58,5316.0,49.8488,49.97,49.8488,49.942,5316.0
2021-02-08 14:30:00,53.56,53.56,53.48,53.48,1805.0,49.9234,49.9234,49.8488,49.8488,1805.0
2021-02-08 14:35:00,53.46,53.5,53.45,53.45,6036.0,49.8302,49.8675,49.8209,49.8209,6036.0
2021-02-08 14:40:00,53.46,53.49,53.44,53.47,4756.0,49.8302,49.8581,49.8115,49.8395,4756.0
2021-02-08 14:45:00,53.46,53.53,53.46,53.5,4545.0,49.8302,49.8954,49.8302,49.8675,4545.0
2021-02-08 14:50:00,53.51,53.53,53.47,53.48,3008.0,49.8768,49.8954,49.8395,49.8488,3008.0
2021-02-08 14:55:00,53.49,53.58,53.48,53.54,6554.0,49.8581,49.942,49.8488,49.9047,6554.0
2021-02-08 15:00:00,53.53,53.55,53.49,53.5,6283.0,49.8954,49.9141,49.8581,49.8675,6283.0
2021-02-08 15:05:00,53.51,53.51,53.41,53.41,3737.0,49.8768,49.8768,49.7836,49.7836,3737.0
2021-02-08 15:10:00,53.43,53.48,53.42,53.43,10649.0,49.8022,49.8488,49.7929,49.8022,10649.0
2021-02-08 15:15:00,53.41,53.43,53.36,53.41,10825.0,49.7836,49.8022,49.737,49.7836,10825.0
2021-02-08 15:20:00,53.41,53.53,53.41,53.5,8290.0,49.7836,49.8954,49.7836,49.8675,8290.0
2021-02-08 15:25:00,53.49,53.53,53.48,53.52,7953.0,49.8581,49.8954,49.8488,49.8861,7953.0
2021-02-08 15:30:00,53.51,53.58,53.49,53.54,20711.0,49.8768,49.942,49.8581,49.9047,20711.0
2021-02-08 15:35:00,53.52,53.53,53.4,53.41,13225.0,49.8861,49.8954,49.7743,49.7836,13225.0
2021-02-08 15:40:00,53.42,53.54,53.41,53.54,16293.0,49.7929,49.9047,49.7836,49.9047,16293.0
2021-02-08 15:45:00,53.54,53.62,53.52,53.62,30559.0,49.9047,49.9793,49.8861,49.9793,30559.0
2021-02-08 15:50:00,53.61,53.68,53.52,53.64,41753.0,49.97,50.0352,49.8861,49.998,41753.0
2021-02-08 15:55:00,53.64,53.75,53.62,53.72,138981.0,49.998,50.1005,49.9793,50.0725,138981.0
2021-02-09 09:30:00,55.3,55.62,54.8,54.89,216934.0,51.5452,51.8435,51.0792,51.1631,216934.0
2021-02-09 09:35:00,54.85,55.14,54.8,54.82,82207.0,51.1258,51.3961,51.0792,51.0978,82207.0
2021-02-09 09:40:00,54.82,54.89,54.37,54.57,75445.0,51.0978,51.1631,50.6784,50.8648,75445.0
2021-02-09 09:45:00,54.57,54.97,54.54,54.87,29348.0,50.8648,51.2377,50.8368,51.1444,29348.0
2021-02-09 09:50:00,54.92,55.0,54.61,54.68,34676.0,51.191,51.2656,50.9021,50.9673,34676.0
2021-02-09 09:55:00,54.65,54.85,54.59,54.77,35552.0,50.9394,51.1258,50.8835,51.0512,35552.0
2021-02-09 10:00:00,54.76,54.79,54.51,54.58,29414.0,51.0419,51.0699,50.8089,50.8741,29414.0
2021-02-09 10:05:00,54.58,54.71,54.54,54.61,27536.0,50.8741,50.9953,50.8368,50.9021,27536.0
2021-02-09 10:10:00,54.63,54.63,54.44,54.52,26416.0,50.9207,50.9207,50.7436,50.8182,26416.0
2021-02-09 10:15:00,54.57,54.57,54.45,54.56,28623.0,50.8648,50.8648,50.753,50.8555,28623.0
2021-02-09 10:20:00,54.55,54.63,54.25,54.25,30269.0,50.8462,50.9207,50.5665,50.5665,30269.0
2021-02-09 10:25:00,54.19,54.4,54.19,54.31,42406.0,50.5106,50.7064,50.5106,50.6225,42406.0
2021-02-09 10:30:00,54.27,54.42,54.27,54.37,18722.0,50.5852,50.725,50.5852,50.6784,18722.0
2021-02-09 10:35:00,54.39,54.48,54.34,54.47,17574.0,50.697,50.7809,50.6504,50.7716,17574.0
2021-02-09 10:40:00,54.47,54.59,54.45,54.57,19508.0,50.7716,50.8835,50.753,50.8648,19508.0
2021-02-09 10:45:00,54.57,54.6,54.43,54.46,58338.0,50.8648,50.8928,50.7343,50.7623,58338.0
2021-02-09 10:50:00,54.46,54.5,54.24,54.38,40788.0,50.7623,50.7996,50.5572,50.6877,40788.0
2021-02-09 10:55:00,54.37,54.52,54.33,54.51,34863.0,50.6784,50.8182,50.6411,50.8089,34863.0
2021-02-09 11:00:00,54.5,54.66,54.46,54.62,70676.0,50.7996,50.9487,50.7623,50.9114,70676.0
2021-02-09 11:05:00,54.6,54.6,54.25,54.35,12413.0,50.8928,50.8928,50.5665,50.6597,12413.0
2021-02-09 11:10:00,54.36,54.36,54.2,54.2,13202.0,50.6691,50.6691,50.5199,50.5199,13202.0
2021-02-09 11:15:00,54.23,54.23,54.06,54.2,11544.0,50.5479,50.5479,50.3894,50.5199,11544.0
2021-02-09 11:20:00,54.19,54.29,54.18,54.23,8542.0,50.5106,50.6038,50.5013,50.5479,8542.0
2021-02-09 11:25:00,54.22,54.23,54.15,54.21,6475.0,50.5386,50.5479,50.4733,50.5293,6475.0
2021-02-09 11:30:00,54.16,54.17,54.02,54.13,13692.0,50.4826,50.492,50.3522,50.4547,13692.0
2021-02-09 11:35:00,54.15,54.2,54.04,54.04,6803.0,50.4733,50.5199,50.3708,50.3708,6803.0
2021-02-09 11:40:00,54.05,54.18,54.05,54.18,6430.0,50.3801,50.5013,50.3801,50.5013,6430.0
2021-02-09 11:45:00,54.18,54.32,54.17,54.32,15274.0,50.5013,50.6318,50.492,50.6318,15274.0
2021-02-09 11:50:00,54.33,54.45,54.32,54.44,11066.0,50.6411,50.753,50.6318,50.7436,11066.0
2021-02-09 11:55:00,54.45,54.56,54.42,54.49,27212.0,50.753,50.8555,50.725,50.7902,27212.0
2021-02-09 12:00:00,54.47,54.57,54.46,54.53,10953.0,50.7716,50.8648,50.7623,50.8275,10953.0
2021-02-09 12:05:00,54.52,54.54,54.5,54.52,5920.0,50.8182,50.8368,50.7996,50.8182,5920.0
2021-02-09 12:10:00,54.53,54.57,54.51,54.52,10058.0,50.8275,50.8648,50.8089,50.8182,10058.0
2021-02-09 12:15:00,54.53,54.55,54.49,54.51,8436.0,50.8275,50.8462,50.7902,50.8089,8436.0
2021-02-09 12:20:00,54.51,54.73,54.5,54.71,26843.0,50.8089,51.0139,50.7996,50.9953,26843.0
2021-02-09 12:25:00,54.72,54.73,54.66,54.69,13255.0,51.0046,51.0139,50.9487,50.9767,13255.0
2021-02-09 12:30:00,54.71,54.73,54.7,54.73,9892.0,50.9953,51.0139,50.986,51.0139,9892.0
2021-02-09 12:35:00,54.73,54.82,54.73,54.82,14682.0,51.0139,51.0978,51.0139,51.0978,14682.0
2021-02-09 12:40:00,54.82,54.9,54.8,54.86,20027.0,51.0978,51.1724,51.0792,51.1351,20027.0
2021-02-09 12:45:00,54.87,54.88,54.82,54.87,9838.0,51.1444,51.1538,51.0978,51.1444,9838.0
2021-02-09 12:50:00,54.84,54.89,54.83,54.85,14672.0,51.1165,51.1631,51.1072,51.1258,14672.0
2021-02-09 12:55:00,54.86,54.9,54.74,54.77,10836.0,51.1351,51.1724,51.0233,51.0512,10836.0
2021-02-09 13:00:00,54.78,54.82,54.71,54.73,12504.0,51.0606,51.0978,50.9953,51.0139,12504.0
2021-02-09 13:05:00,54.74,54.75,54.62,54.69,13137.0,51.0233,51.0326,50.9114,50.9767,13137.0
2021-02-09 13:10:00,54.72,54.77,54.7,54.72,7867.0,51.0046,51.0512,50.986,51.0046,7867.0
2021-02-09 13:15:00,54.71,54.73,54.68,54.71,6880.0,50.9953,51.0139,50.9673,50.9953,6880.0
2021-02-09 13:20:00,54.69,54.72,54.56,54.56,12827.0,50.9767,51.0046,50.8555,50.8555,12827.0
2021-02-09 13:25:00,54.55,54.57,54.5,54.57,18328.0,50.8462,50.8648,50.7996,50.8648,18328.0
2021-02-09 13:30:00,54.59,54.61,54.55,54.57,24039.0,50.8835,50.9021,50.8462,50.8648,24039.0
2021-02-09 13:35:00,54.58,54.81,54.57,54.8,29005.0,50.8741,51.0885,50.8648,51.0792,29005.0
2021-02-09 13:40:00,54.81,54.84,54.73,54.8,23061.0,51.0885,51.1165,51.0139,51.0792,23061.0
2021-02-09 13:45:00,54.8,54.85,54.71,54.77,13059.0,51.0792,51.1258,50.9953,51.0512,13059.0
2021-02-09 13:50:00,54.77,54.79,54.72,54.73,10580.0,51.0512,51.0699,51.0046,51.0139,10580.0
2021-02-09 13:55:00,54.73,54.85,54.71,54.82,13184.0,51.0139,51.1258,50.9953,51.0978,13184.0
2021-02-09 14:00:00,54.82,54.84,54.75,54.78,7838.0,51.0978,51.1165,51.0326,51.0606,7838.0
2021-02-09 14:05:00,54.78,54.78,54.68,54.74,11498.0,51.0606,51.0606,50.9673,51.0233,11498.0
2021-02-09 14:10:00,54.74,54.75,54.69,54.69,12126.0,51.0233,51.0326,50.9767,50.9767,12126.0
2021-02-09 14:15:00,54.69,54.73,54.68,54.71,9779.0,50.9767,51.0139,50.9673,50.9953,9779.0
2021-02-09 14:20:00,54.71,54.71,54.66,54.69,8651.0,50.9953,50.9953,50.9487,50.9767,8651.0
2021-02-09 14:25:00,54.68,54.72,54.57,54.7,18769.0,50.9673,51.0046,50.8648,50.986,18769.0
2021-02-09 14:30:00,54.68,54.68,54.58,54.58,10918.0,50.9673,50.9673,50.8741,50.8741,10918.0
2021-02-09 14:35:00,54.58,54.61,54.55,54.56,17514.0,50.8741,50.9021,50.8462,50.8555,17514.0
2021-02-09 14:40:00,54.56,54.57,54.48,54.48,14314.0,50.8555,50.8648,50.7809,50.7809,14314.0
2021-02-09 14:45:00,54.47,54.49,54.44,54.44,6270.0,50.7716,50.7902,50.7436,50.7436,6270.0
2021-02-09 14:50:00,54.43,54.47,54.4,54.41,14224.0,50.7343,50.7716,50.7064,50.7157,14224.0
2021-02-09 14:55:00,54.41,54.41,54.37,54.4,21165.0,50.7157,50.7157,50.6784,50.7064,21165.0
2021-02-09 15:00:00,54.42,54.48,54.39,54.48,12420.0,50.725,50.7809,50.697,50.7809,12420.0
2021-02-09 15:05:00,54.48,54.53,54.47,54.49,11154.0,50.7809,50.8275,50.7716,50.7902,11154.0
2021-02-09 15:10:00,54.49,54.5,54.44,54.48,8006.0,50.7902,50.7996,50.7436,50.7809,8006.0
2021-02-09 15:15:00,54.47,54.49,54.41,54.41,19684.0,50.7716,50.7902,50.7157,50.7157,19684.0
2021-02-09 15:20:00,54.41,54.48,54.4,54.47,14585.0,50.7157,50.7809,50.7064,50.7716,14585.0
2021-02-09 15:25:00,54.46,54.47,54.38,54.43,20321.0,50.7623,50.7716,50.6877,50.7343,20321.0
2021-02-09 15:30:00,54.41,54.46,54.38,54.45,25037.0,50.7157,50.7623,50.6877,50.753,25037.0
2021-02-09 15:35:00,54.45,54.56,54.45,54.51,24025.0,50.753,50.8555,50.753,50.8089,24025.0
2021-02-09 15:40:00,54.51,54.69,54.49,54.66,43545.0,50.8089,50.9767,50.7902,50.9487,43545.0
2021-02-09 15:45:00,54.66,54.72,54.59,54.63,31040.0,50.9487,51.0046,50.8835,50.9207,31040.0
2021-02-09 15:50:00,54.63,54.69,54.58,54.63,76107.0,50.9207,50.9767,50.8741,50.9207,76107.0
2021-02-09 15:55:00,54.63,54.69,54.61,54.68,157837.0,50.9207,50.9767,50.9021,50.9673,157837.0
2021-02-10 09:30:00,55.1,55.28,54.88,55.15,52514.0,51.3588,51.5266,51.1538,51.4054,52514.0
2021-02-10 09:35:00,55.09,55.13,54.95,55.02,19396.0,51.3495,51.3868,51.219,51.2843,19396.0
2021-02-10 09:40:00,54.98,55.01,54.74,54.99,13329.0,51.247,51.2749,51.0233,51.2563,13329.0
2021-02-10 09:45:00,55.04,55.1,54.82,54.83,11104.0,51.3029,51.3588,51.0978,51.1072,11104.0
2021-02-10 09:50:00,54.78,54.92,54.65,54.91,11568.0,51.0606,51.191,50.9394,51.1817,11568.0
2021-02-10 09:55:00,54.94,55.08,54.71,54.79,31211.0,51.2097,51.3402,50.9953,51.0699,31211.0
2021-02-10 10:00:00,54.79,54.94,54.71,54.74,58608.0,51.0699,51.2097,50.9953,51.0233,58608.0
2021-02-10 10:05:00,54.7,55.03,54.7,55.0,44366.0,50.986,51.2936,50.986,51.2656,44366.0
2021-02-10 10:10:00,55.03,55.04,54.68,54.69,39234.0,51.2936,51.3029,50.9673,50.9767,39234.0
2021-02-10 10:15:00,54.71,54.71,54.36,54.4,17428.0,50.9953,50.9953,50.6691,50.7064,17428.0
2021-02-10 10:20:00,54.38,54.41,54.21,54.33,25551.0,50.6877,50.7157,50.5293,50.6411,25551.0
2021-02-10 10:25:00,54.34,54.52,54.31,54.44,16451.0,50.6504,50.8182,50.6225,50.7436,16451.0
2021-02-10 10:30:00,54.46,54.53,54.36,54.45,9403.0,50.7623,50.8275,50.6691,50.753,9403.0
2021-02-10 10:35:00,54.47,54.6,54.41,54.46,13012.0,50.7716,50.8928,50.7157,50.7623,13012.0
2021-02-10 10:40:00,54.42,54.5,54.26,54.31,12780.0,50.725,50.7996,50.5759,50.6225,12780.0
2021-02-10 10:45:00,54.29,54.45,54.23,54.26,28136.0,50.6038,50.753,50.5479,50.5759,28136.0
2021-02-10 10:50:00,54.26,54.28,54.23,54.26,64739.0,50.5759,50.5945,50.5479,50.5759,64739.0
2021-02-10 10:55:00,54.27,54.29,54.05,54.26,32383.0,50.5852,50.6038,50.3801,50.5759,32383.0
2021-02-10 11:00:00,54.26,54.28,54.18,54.23,22668.0,50.5759,50.5945,50.5013,50.5479,22668.0
2021-02-10 11:05:00,54.18,54.27,54.16,54.26,14815.0,50.5013,50.5852,50.4826,50.5759,14815.0
2021-02-10 11:10:00,54.28,54.73,54.28,54.61,14176.0,50.5945,51.0139,50.5945,50.9021,14176.0
2021-02-10 11:15:00,54.6,54.63,54.41,54.44,24918.0,50.8928,50.9207,50.7157,50.7436,24918.0
2021-02-10 11:20:00,54.43,54.57,54.37,54.37,25296.0,50.7343,50.8648,50.6784,50.6784,25296.0
2021-02-10 11:25:00,54.37,54.43,54.24,54.25,11452.0,50.6784,50.7343,50.5572,50.5665,11452.0
2021-02-10 11:30:00,54.29,54.43,54.29,54.42,7473.0,50.6038,50.7343,50.6038,50.725,7473.0
2021-02-10 11:35:00,54.43,54.68,54.42,54.66,22764.0,50.7343,50.9673,50.725,50.9487,22764.0
2021-02-10 11:40:00,54.67,54.79,54.67,54.78,9643.0,50.958,51.0699,50.958,51.0606,9643.0
2021-02-10 11:45:00,54.78,54.88,54.78,54.88,7250.0,51.0606,51.1538,51.0606,51.1538,7250.0
2021-02-10 11:50:00,54.88,54.9,54.83,54.84,5599.0,51.1538,51.1724,51.1072,51.1165,5599.0
2021-02-10 11:55:00,54.85,54.95,54.85,54.9,10438.0,51.1258,51.219,51.1258,51.1724,10438.0
2021-02-10 12:00:00,54.85,54.85,54.71,54.77,18980.0,51.1258,51.1258,50.9953,51.0512,18980.0
2021-02-10 12:05:00,54.79,54.96,54.74,54.96,13536.0,51.0699,51.2283,51.0233,51.2283,13536.0
2021-02-10 12:10:00,54.97,55.02,54.94,55.02,10872.0,51.2377,51.2843,51.2097,51.2843,10872.0
2021-02-10 12:15:00,55.01,55.07,54.99,55.01,13607.0,51.2749,51.3309,51.2563,51.2749,13607.0
2021-02-10 12:20:00,55.02,55.03,54.92,54.93,7976.0,51.2843,51.2936,51.191,51.2004,7976.0
2021-02-10 12:25:00,54.92,55.02,54.9,54.99,11008.0,51.191,51.2843,51.1724,51.2563,11008.0
2021-02-10 12:30:00,54.97,55.02,54.95,55.02,6617.0,51.2377,51.2843,51.219,51.2843,6617.0
2021-02-10 12:35:00,55.02,55.02,54.96,54.98,7349.0,51.2843,51.2843,51.2283,51.247,7349.0
2021-02-10 12:40:00,55.0,55.03,54.99,54.99,8421.0,51.2656,51.2936,51.2563,51.2563,8421.0
2021-02-10 12:45:00,55.0,55.0,54.95,54.99,4739.0,51.2656,51.2656,51.219,51.2563,4739.0
2021-02-10 12:50:00,55.0,55.04,54.98,55.02,5168.0,51.2656,51.3029,51.247,51.2843,5168.0
2021-02-10 12:55:00,55.02,55.06,54.99,54.99,5518.0,51.2843,51.3215,51.2563,51.2563,5518.0
2021-02-10 13:00:00,54.96,55.01,54.88,55.01,6499.0,51.2283,51.2749,51.1538,51.2749,6499.0
2021-02-10 13:05:00,55.01,55.06,54.99,55.06,8600.0,51.2749,51.3215,51.2563,51.3215,8600.0
2021-02-10 13:10:00,55.06,55.1,55.03,55.04,7278.0,51.3215,51.3588,51.2936,51.3029,7278.0
2021-02-10 13:15:00,55.03,55.11,55.02,55.07,4920.0,51.2936,51.3681,51.2843,51.3309,4920.0
2021-02-10 13:20:00,55.07,55.11,55.04,55.1,14103.0,51.3309,51.3681,51.3029,51.3588,14103.0
2021-02-10 13:25:00,55.1,55.11,55.07,55.07,5285.0,51.3588,51.3681,51.3309,51.3309,5285.0
2021-02-10 13:30:00,55.09,55.12,55.08,55.11,36547.0,51.3495,51.3775,51.3402,51.3681,36547.0
2021-02-10 13:35:00,55.11,55.13,55.09,55.1,40997.0,51.3681,51.3868,51.3495,51.3588,40997.0
2021-02-10 13:40:00,55.11,55.12,55.03,55.06,36097.0,51.3681,51.3775,51.2936,51.3215,36097.0
2021-02-10 13:45:00,55.06,55.09,55.01,55.01,9592.0,51.3215,51.3495,51.2749,51.2749,9592.0
2021-02-10 13:50:00,55.0,55.04,54.96,54.99,11176.0,51.2656,51.3029,51.2283,51.2563,11176.0
2021-02-10 13:55:00,55.0,55.1,54.99,55.06,7449.0,51.2656,51.3588,51.2563,51.3215,7449.0
2021-02-10 14:00:00,55.07,55.11,55.05,55.08,10493.0,51.3309,51.3681,51.3122,51.3402,10493.0
2021-02-10 14:05:00,55.08,55.09,55.01,55.05,9097.0,51.3402,51.3495,51.2749,51.3122,9097.0
2021-02-10 14:10:00,55.07,55.07,55.01,55.02,2706.0,51.3309,51.3309,51.2749,51.2843,2706.0
2021-02-10 14:15:00,55.01,55.07,55.01,55.04,4519.0,51.2749,51.3309,51.2749,51.3029,4519.0
2021-02-10 14:20:00,55.04,55.04,54.98,54.98,6594.0,51.3029,51.3029,51.247,51.247,6594.0
2021-02-10 14:25:00,55.01,55.06,54.98,55.05,8843.0,51.2749,51.3215,51.247,51.3122,8843.0
2021-02-10 14:30:00,55.07,55.25,55.06,55.25,29118.0,51.3309,51.4986,51.3215,51.4986,29118.0
2021-02-10 14:35:00,55.24,55.3,55.2,55.2,13639.0,51.4893,51.5452,51.452,51.452,13639.0
2021-02-10 14:40:00,55.2,55.23,55.16,55.22,11294.0,51.452,51.48,51.4147,51.4707,11294.0
2021-02-10 14:45:00,55.23,55.28,55.23,55.26,9207.0,51.48,51.5266,51.48,51.508,9207.0
2021-02-10 14:50:00,55.27,55.27,55.21,55.25,12833.0,51.5173,51.5173,51.4614,51.4986,12833.0
2021-02-10 14:55:00,55.25,55.26,55.2,55.24,10715.0,51.4986,51.508,51.452,51.4893,10715.0
2021-02-10 15:00:00,55.23,55.24,55.19,55.19,9745.0,51.48,51.4893,51.4427,51.4427,9745.0
2021-02-10 15:05:00,55.18,55.2,55.14,55.15,11613.0,51.4334,51.452,51.3961,51.4054,11613.0
2021-02-10 15:10:00,55.14,55.16,55.11,55.13,12427.0,51.3961,51.4147,51.3681,51.3868,12427.0
2021-02-10 15:15:00,55.12,55.14,55.07,55.08,19632.0,51.3775,51.3961,51.3309,51.3402,19632.0
2021-02-10 15:20:00,55.07,55.15,55.07,55.1,14402.0,51.3309,51.4054,51.3309,51.3588,14402.0
2021-02-10 15:25:00,55.1,55.12,55.04,55.08,12132.0,51.3588,51.3775,51.3029,51.3402,12132.0
2021-02-10 15:30:00,55.09,55.09,54.93,54.95,19202.0,51.3495,51.3495,51.2004,51.219,19202.0
2021-02-10 15:35:00,54.93,54.94,54.85,54.87,10749.0,51.2004,51.2097,51.1258,51.1444,10749.0
2021-02-10 15:40:00,54.88,54.96,54.88,54.9,22509.0,51.1538,51.2283,51.1538,51.1724,22509.0
2021-02-10 15:45:00,54.91,55.08,54.9,55.05,23736.0,51.1817,51.3402,51.1724,51.3122,23736.0
2021-02-10 15:50:00,55.02,55.07,54.95,55.02,32634.0,51.2843,51.3309,51.219,51.2843,32634.0
2021-02-10 15:55:00,55.02,55.04,54.83,54.96,100327.0,51.2843,51.3029,51.1072,51.2283,100327.0
2021-02-11 09:30:00,54.85,55.07,54.62,54.92,48623.0,51.1258,51.3309,50.9114,51.191,48623.0
2021-02-11 09:35:00,54.78,54.85,54.56,54.69,18857.0,51.0606,51.1258,50.8555,50.9767,18857.0
2021-02-11 09:40:00,54.7,54.72,54.58,54.71,6238.0,50.986,51.0046,50.8741,50.9953,6238.0
2021-02-11 09:45:00,54.65,54.93,54.65,54.93,7525.0,50.9394,51.2004,50.9394,51.2004,7525.0
2021-02-11 09:50:00,54.91,54.94,54.68,54.75,9984.0,51.1817,51.2097,50.9673,51.0326,9984.0
2021-02-11 09:55:00,54.8,54.91,54.61,54.61,12472.0,51.0792,51.1817,50.9021,50.9021,12472.0
2021-02-11 10:00:00,54.58,54.84,54.55,54.83,6240.0,50.8741,51.1165,50.8462,51.1072,6240.0
2021-02-11 10:05:00,54.81,54.84,54.73,54.81,6088.0,51.0885,51.1165,51.0139,51.0885,6088.0
2021-02-11 10:10:00,54.82,54.93,54.74,54.75,10938.0,51.0978,51.2004,51.0233,51.0326,10938.0
2021-02-11 10:15:00,54.73,54.77,54.65,54.74,8542.0,51.0139,51.0512,50.9394,51.0233,8542.0
2021-02-11 10:20:00,54.74,54.91,54.74,54.91,7613.0,51.0233,51.1817,51.0233,51.1817,7613.0
2021-02-11 10:25:00,54.91,54.99,54.88,54.98,6581.0,51.1817,51.2563,51.1538,51.247,6581.0
2021-02-11 10:30:00,54.98,55.02,54.77,54.8,22886.0,51.247,51.2843,51.0512,51.0792,22886.0
2021-02-11 10:35:00,54.79,54.8,54.74,54.75,4690.0,51.0699,51.0792,51.0233,51.0326,4690.0
2021-02-11 10:40:00,54.78,54.9,54.76,54.89,7014.0,51.0606,51.1724,51.0419,51.1631,7014.0
2021-02-11 10:45:00,54.9,54.9,54.77,54.79,4339.0,51.1724,51.1724,51.0512,51.0699,4339.0
2021-02-11 10:50:00,54.76,54.84,54.67,54.68,8249.0,51.0419,51.1165,50.958,50.9673,8249.0
2021-02-11 10:55:00,54.69,54.7,54.57,54.58,7890.0,50.9767,50.986,50.8648,50.8741,7890.0
2021-02-11 11:00:00,54.58,54.62,54.54,54.58,2593.0,50.8741,50.9114,50.8368,50.8741,2593.0
2021-02-11 11:05:00,54.55,54.56,54.47,54.5,14151.0,50.8462,50.8555,50.7716,50.7996,14151.0
2021-02-11 11:10:00,54.5,54.52,54.26,54.26,15765.0,50.7996,50.8182,50.5759,50.5759,15765.0
2021-02-11 11:15:00,54.25,54.34,54.25,54.29,6394.0,50.5665,50.6504,50.5665,50.6038,6394.0
2021-02-11 11:20:00,54.28,54.38,54.24,54.38,7486.0,50.5945,50.6877,50.5572,50.6877,7486.0
2021-02-11 11:25:00,54.39,54.42,54.34,54.38,3718.0,50.697,50.725,50.6504,50.6877,3718.0
2021-02-11 11:30:00,54.37,54.39,54.31,54.38,5349.0,50.6784,50.697,50.6225,50.6877,5349.0
2021-02-11 11:35:00,54.41,54.44,54.33,54.37,6835.0,50.7157,50.7436,50.6411,50.6784,6835.0
2021-02-11 11:40:00,54.4,54.47,54.4,54.47,3754.0,50.7064,50.7716,50.7064,50.7716,3754.0
2021-02-11 11:45:00,54.47,54.5,54.41,54.46,11007.0,50.7716,50.7996,50.7157,50.7623,11007.0
2021-02-11 11:50:00,54.48,54.51,54.32,54.32,7892.0,50.7809,50.8089,50.6318,50.6318,7892.0
2021-02-11 11:55:00,54.34,54.37,54.23,54.24,12870.0,50.6504,50.6784,50.5479,50.5572,12870.0
2021-02-11 12:00:00,54.23,54.25,54.15,54.15,14137.0,50.5479,50.5665,50.4733,50.4733,14137.0
2021-02-11 12:05:00,54.14,54.17,54.0,54.03,21389.0,50.464,50.492,50.3335,50.3615,21389.0
2021-02-11 12:10:00,54.02,54.16,54.02,54.12,6169.0,50.3522,50.4826,50.3522,50.4454,6169.0
2021-02-11 12:15:00,54.16,54.18,53.96,53.97,9311.0,50.4826,50.5013,50.2962,50.3055,9311.0
2021-02-11 12:20:00,53.98,54.03,53.83,53.85,7521.0,50.3149,50.3615,50.1751,50.1937,7521.0
2021-02-11 12:25:00,53.86,53.87,53.77,53.77,8662.0,50.203,50.2123,50.1191,50.1191,8662.0
2021-02-11 12:30:00,53.8,53.98,53.79,53.88,7722.0,50.1471,50.3149,50.1378,50.2217,7722.0
2021-02-11 12:35:00,53.89,53.93,53.83,53.89,10454.0,50.231,50.2683,50.1751,50.231,10454.0
2021-02-11 12:40:00,53.9,53.91,53.86,53.87,3147.0,50.2403,50.2496,50.203,50.2123,3147.0
2021-02-11 12:45:00,53.87,53.88,53.74,53.86,11168.0,50.2123,50.2217,50.0912,50.203,11168.0
2021-02-11 12:50:00,53.88,53.92,53.8,53.84,6866.0,50.2217,50.2589,50.1471,50.1844,6866.0
2021-02-11 12:55:00,53.89,54.04,53.88,54.04,3182.0,50.231,50.3708,50.2217,50.3708,3182.0
2021-02-11 13:00:00,54.02,54.02,53.95,53.96,4639.0,50.3522,50.3522,50.2869,50.2962,4639.0
2021-02-11 13:05:00,53.97,54.03,53.95,53.97,4787.0,50.3055,50.3615,50.2869,50.3055,4787.0
2021-02-11 13:10:00,53.97,54.09,53.97,54.08,4913.0,50.3055,50.4174,50.3055,50.4081,4913.0
2021-02-11 13:15:00,54.08,54.12,54.05,54.12,2746.0,50.4081,50.4454,50.3801,50.4454,2746.0
2021-02-11 13:20:00,54.1,54.25,54.1,54.2,4047.0,50.4267,50.5665,50.4267,50.5199,4047.0
2021-02-11 13:25:00,54.19,54.21,54.17,54.18,1797.0,50.5106,50.5293,50.492,50.5013,1797.0
2021-02-11 13:30:00,54.15,54.25,54.13,54.24,9150.0,50.4733,50.5665,50.4547,50.5572,9150.0
2021-02-11 13:35:00,54.26,54.3,54.25,54.3,13168.0,50.5759,50.6131,50.5665,50.6131,13168.0
2021-02-11 13:40:00,54.31,54.42,54.31,54.42,13515.0,50.6225,50.725,50.6225,50.725,13515.0
2021-02-11 13:45:00,54.43,54.47,54.34,54.34,8066.0,50.7343,50.7716,50.6504,50.6504,8066.0
2021-02-11 13:50:00,54.37,54.4,54.31,54.38,10265.0,50.6784,50.7064,50.6225,50.6877,10265.0
2021-02-11 13:55:00,54.4,54.57,54.39,54.5,23189.0,50.7064,50.8648,50.697,50.7996,23189.0
2021-02-11 14:00:00,54.49,54.55,54.4,54.4,8154.0,50.7902,50.8462,50.7064,50.7064,8154.0
2021-02-11 14:05:00,54.4,54.48,54.39,54.46,7048.0,50.7064,50.7809,50.697,50.7623,7048.0
2021-02-11 14:10:00,54.46,54.52,54.44,54.52,6424.0,50.7623,50.8182,50.7436,50.8182,6424.0
2021-02-11 14:15:00,54.51,54.54,54.45,54.54,6017.0,50.8089,50.8368,50.753,50.8368,6017.0
2021-02-11 14:20:00,54.54,54.63,54.53,54.62,18081.0,50.8368,50.9207,50.8275,50.9114,18081.0
2021-02-11 14:25:00,54.62,54.72,54.6,54.66,14585.0,50.9114,51.0046,50.8928,50.9487,14585.0
2021-02-11 14:30:00,54.66,54.69,54.63,54.66,4572.0,50.9487,50.9767,50.9207,50.9487,4572.0
2021-02-11 14:35:00,54.65,54.7,54.62,54.69,5750.0,50.9394,50.986,50.9114,50.9767,5750.0
2021-02-11 14:40:00,54.69,54.78,54.68,54.77,13013.0,50.9767,51.0606,50.9673,51.0512,13013.0
2021-02-11 14:45:00,54.78,54.84,54.77,54.79,11043.0,51.0606,51.1165,51.0512,51.0699,11043.0
2021-02-11 14:50:00,54.77,54.82,54.74,54.82,4954.0,51.0512,51.0978,51.0233,51.0978,4954.0
2021-02-11 14:55:00,54.83,54.84,54.78,54.82,5284.0,51.1072,51.1165,51.0606,51.0978,5284.0
2021-02-11 15:00:00,54.82,54.82,54.74,54.78,5304.0,51.0978,51.0978,51.0233,51.0606,5304.0
2021-02-11 15:05:00,54.8,54.83,54.77,54.83,6859.0,51.0792,51.1072,51.0512,51.1072,6859.0
2021-02-11 15:10:00,54.86,54.92,54.84,54.9,5332.0,51.1351,51.191,51.1165,51.1724,5332.0
2021-02-11 15:15:00,54.9,54.9,54.83,54.87,11033.0,51.1724,51.1724,51.1072,51.1444,11033.0
2021-02-11 15:20:00,54.87,54.92,54.83,54.84,9651.0,51.1444,51.191,51.1072,51.1165,9651.0
2021-02-11 15:25:00,54.85,54.85,54.74,54.79,8119.0,51.1258,51.1258,51.0233,51.0699,8119.0
2021-02-11 15:30:00,54.78,54.84,54.78,54.83,7627.0,51.0606,51.1165,51.0606,51.1072,7627.0
2021-02-11 15:35:00,54.83,54.83,54.76,54.78,19900.0,51.1072,51.1072,51.0419,51.0606,19900.0
2021-02-11 15:40:00,54.77,54.83,54.76,54.83,23845.0,51.0512,51.1072,51.0419,51.1072,23845.0
2021-02-11 15:45:00,54.82,54.85,54.76,54.76,27625.0,51.0978,51.1258,51.0419,51.0419,27625.0
2021-02-11 15:50:00,54.76,54.77,54.68,54.69,42758.0,51.0419,51.0512,50.9673,50.9767,42758.0
2021-02-11 15:55:00,54.68,54.86,54.67,54.85,95406.0,50.9673,51.1351,50.958,51.1258,95406.0
2021-02-12 09:30:00,54.59,55.19,54.56,55.07,48969.0,50.8835,51.4427,50.8555,51.3309,48969.0
2021-02-12 09:35:00,55.02,55.4,55.02,55.11,47672.0,51.2843,51.6385,51.2843,51.3681,47672.0
2021-02-12 09:40:00,55.12,55.42,55.06,55.4,37179.0,51.3775,51.6571,51.3215,51.6385,37179.0
2021-02-12 09:45:00,55.41,55.48,55.3,55.41,30846.0,51.6478,51.713,51.5452,51.6478,30846.0
2021-02-12 09:50:00,55.43,55.51,55.34,55.51,26395.0,51.6664,51.741,51.5825,51.741,26395.0
2021-02-12 09:55:00,55.53,55.59,55.48,55.56,40260.0,51.7596,51.8156,51.713,51.7876,40260.0
2021-02-12 10:00:00,55.55,55.9,55.55,55.8,51554.0,51.7783,52.1045,51.7783,52.0113,51554.0
2021-02-12 10:05:00,55.81,55.9,55.74,55.85,39707.0,52.0206,52.1045,51.9554,52.0579,39707.0
2021-02-12 10:10:00,55.83,55.99,55.81,55.89,31296.0,52.0393,52.1884,52.0206,52.0952,31296.0
2021-02-12 10:15:00,55.92,55.98,55.82,55.82,24698.0,52.1231,52.1791,52.0299,52.0299,24698.0
2021-02-12 10:20:00,55.81,55.95,55.76,55.92,22654.0,52.0206,52.1511,51.974,52.1231,22654.0
2021-02-12 10:25:00,55.94,55.96,55.84,55.96,23852.0,52.1418,52.1604,52.0486,52.1604,23852.0
2021-02-12 10:30:00,55.94,55.97,55.87,55.94,22666.0,52.1418,52.1698,52.0765,52.1418,22666.0
2021-02-12 10:35:00,55.96,56.15,55.96,56.11,32827.0,52.1604,52.3375,52.1604,52.3002,32827.0
2021-02-12 10:40:00,56.09,56.24,56.08,56.22,21851.0,52.2816,52.4214,52.2723,52.4028,21851.0
2021-02-12 10:45:00,56.22,56.25,56.14,56.15,28278.0,52.4028,52.4307,52.3282,52.3375,28278.0
2021-02-12 10:50:00,56.14,56.15,55.89,55.91,20142.0,52.3282,52.3375,52.0952,52.1138,20142.0
2021-02-12 10:55:00,55.91,56.06,55.9,56.02,18461.0,52.1138,52.2536,52.1045,52.2164,18461.0
2021-02-12 11:00:00,56.02,56.02,55.83,55.83,11377.0,52.2164,52.2164,52.0393,52.0393,11377.0
2021-02-12 11:05:00,55.84,55.91,55.81,55.91,11292.0,52.0486,52.1138,52.0206,52.1138,11292.0
2021-02-12 11:10:00,55.94,55.94,55.82,55.83,15480.0,52.1418,52.1418,52.0299,52.0393,15480.0
2021-02-12 11:15:00,55.84,56.0,55.84,56.0,11551.0,52.0486,52.1977,52.0486,52.1977,11551.0
2021-02-12 11:20:00,55.98,56.05,55.9,55.9,17369.0,52.1791,52.2443,52.1045,52.1045,17369.0
2021-02-12 11:25:00,55.9,55.93,55.83,55.85,12113.0,52.1045,52.1325,52.0393,52.0579,12113.0
2021-02-12 11:30:00,55.84,55.9,55.73,55.89,15512.0,52.0486,52.1045,51.946,52.0952,15512.0
2021-02-12 11:35:00,55.92,56.05,55.89,56.05,10097.0,52.1231,52.2443,52.0952,52.2443,10097.0
2021-02-12 11:40:00,56.05,56.07,56.0,56.01,12156.0,52.2443,52.263,52.1977,52.207,12156.0
2021-02-12 11:45:00,56.0,56.08,55.99,56.08,15457.0,52.1977,52.2723,52.1884,52.2723,15457.0
2021-02-12 11:50:00,56.07,56.16,56.04,56.04,13242.0,52.263,52.3469,52.235,52.235,13242.0
2021-02-12 11:55:00,56.02,56.13,56.02,56.13,15314.0,52.2164,52.3189,52.2164,52.3189,15314.0
2021-02-12 12:00:00,56.14,56.22,56.12,56.22,17332.0,52.3282,52.4028,52.3096,52.4028,17332.0
2021-02-12 12:05:00,56.22,56.3,56.22,56.24,16613.0,52.4028,52.4773,52.4028,52.4214,16613.0
2021-02-12 12:10:00,56.26,56.36,56.26,56.31,33281.0,52.4401,52.5333,52.4401,52.4867,33281.0
2021-02-12 12:15:00,56.31,56.39,56.3,56.37,13857.0,52.4867,52.5612,52.4773,52.5426,13857.0
2021-02-12 12:20:00,56.38,56.38,56.23,56.23,15536.0,52.5519,52.5519,52.4121,52.4121,15536.0
2021-02-12 12:25:00,56.23,56.36,56.23,56.35,24619.0,52.4121,52.5333,52.4121,52.524,24619.0
2021-02-12 12:30:00,56.34,56.35,56.28,56.35,24523.0,52.5146,52.524,52.4587,52.524,24523.0
2021-02-12 12:35:00,56.34,56.39,56.3,56.39,20102.0,52.5146,52.5612,52.4773,52.5612,20102.0
2021-02-12 12:40:00,56.39,56.41,56.33,56.41,16901.0,52.5612,52.5799,52.5053,52.5799,16901.0
2021-02-12 12:45:00,56.4,56.43,56.35,56.41,17372.0,52.5706,52.5985,52.524,52.5799,17372.0
2021-02-12 12:50:00,56.4,56.43,56.32,56.33,20464.0,52.5706,52.5985,52.496,52.5053,20464.0
2021-02-12 12:55:00,56.33,56.37,56.15,56.21,40555.0,52.5053,52.5426,52.3375,52.3935,40555.0
2021-02-12 13:00:00,56.2,56.29,56.16,56.17,13838.0,52.3841,52.468,52.3469,52.3562,13838.0
2021-02-12 13:05:00,56.18,56.25,56.17,56.25,10400.0,52.3655,52.4307,52.3562,52.4307,10400.0
2021-02-12 13:10:00,56.24,56.31,56.22,56.25,10489.0,52.4214,52.4867,52.4028,52.4307,10489.0
2021-02-12 13:15:00,56.26,56.3,56.16,56.18,10970.0,52.4401,52.4773,52.3469,52.3655,10970.0
2021-02-12 13:20:00,56.17,56.21,56.13,56.17,8937.0,52.3562,52.3935,52.3189,52.3562,8937.0
2021-02-12 13:25:00,56.17,56.24,56.16,56.24,10759.0,52.3562,52.4214,52.3469,52.4214,10759.0
2021-02-12 13:30:00,56.25,56.29,56.21,56.29,10417.0,52.4307,52.468,52.3935,52.468,10417.0
2021-02-12 13:35:00,56.27,56.3,56.25,56.26,22207.0,52.4494,52.4773,52.4307,52.4401,22207.0
2021-02-12 13:40:00,56.27,56.28,56.22,56.24,12548.0,52.4494,52.4587,52.4028,52.4214,12548.0
2021-02-12 13:45:00,56.24,56.31,56.24,56.31,9853.0,52.4214,52.4867,52.4214,52.4867,9853.0
2021-02-12 13:50:00,56.32,56.33,56.26,56.3,11366.0,52.496,52.5053,52.4401,52.4773,11366.0
2021-02-12 13:55:00,56.31,56.35,56.25,56.35,15368.0,52.4867,52.524,52.4307,52.524,15368.0
2021-02-12 14:00:00,56.35,56.38,56.32,56.32,16270.0,52.524,52.5519,52.496,52.496,16270.0
2021-02-12 14:05:00,56.32,56.33,56.28,56.33,10442.0,52.496,52.5053,52.4587,52.5053,10442.0
2021-02-12 14:10:00,56.34,56.34,56.3,56.3,14040.0,52.5146,52.5146,52.4773,52.4773,14040.0
2021-02-12 14:15:00,56.29,56.36,56.29,56.34,11704.0,52.468,52.5333,52.468,52.5146,11704.0
2021-02-12 14:20:00,56.34,56.37,56.32,56.37,13058.0,52.5146,52.5426,52.496,52.5426,13058.0
2021-02-12 14:25:00,56.37,56.41,56.35,56.41,12439.0,52.5426,52.5799,52.524,52.5799,12439.0
2021-02-12 14:30:00,56.41,56.43,56.39,56.39,16135.0,52.5799,52.5985,52.5612,52.5612,16135.0
2021-02-12 14:35:00,56.39,56.4,56.34,56.37,11908.0,52.5612,52.5706,52.5146,52.5426,11908.0
2021-02-12 14:40:00,56.37,56.38,56.32,56.34,18471.0,52.5426,52.5519,52.496,52.5146,18471.0
2021-02-12 14:45:00,56.34,56.34,56.25,56.29,10623.0,52.5146,52.5146,52.4307,52.468,10623.0
2021-02-12 14:50:00,56.28,56.3,56.23,56.28,11814.0,52.4587,52.4773,52.4121,52.4587,11814.0
2021-02-12 14:55:00,56.3,56.32,56.28,56.29,11324.0,52.4773,52.496,52.4587,52.468,11324.0
2021-02-12 15:00:00,56.29,56.33,56.28,56.33,14806.0,52.468,52.5053,52.4587,52.5053,14806.0
2021-02-12 15:05:00,56.33,56.4,56.32,56.39,20090.0,52.5053,52.5706,52.496,52.5612,20090.0
2021-02-12 15:10:00,56.39,56.39,56.33,56.36,14106.0,52.5612,52.5612,52.5053,52.5333,14106.0
2021-02-12 15:15:00,56.37,56.37,56.31,56.33,32627.0,52.5426,52.5426,52.4867,52.5053,32627.0
2021-02-12 15:20:00,56.34,56.36,56.29,56.29,30001.0,52.5146,52.5333,52.468,52.468,30001.0
2021-02-12 15:25:00,56.29,56.29,56.1,56.11,41539.0,52.468,52.468,52.2909,52.3002,41539.0
2021-02-12 15:30:00,56.1,56.19,56.05,56.08,45607.0,52.2909,52.3748,52.2443,52.2723,45607.0
2021-02-12 15:35:00,56.07,56.09,56.03,56.04,39312.0,52.263,52.2816,52.2257,52.235,39312.0
2021-02-12 15:40:00,56.04,56.16,56.03,56.05,88131.0,52.235,52.3469,52.2257,52.2443,88131.0
2021-02-12 15:45:00,56.04,56.22,56.04,56.2,51600.0,52.235,52.4028,52.235,52.3841,51600.0
2021-02-12 15:50:00,56.2,56.33,56.19,56.25,52677.0,52.3841,52.5053,52.3748,52.4307,52677.0
2021-02-12 15:55:00,56.24,56.36,56.24,56.35,81665.0,52.4214,52.5333,52.4214,52.524,81665.0
2021-02-16 09:30:00,56.94,57.5,56.65,57.5,73381.0,53.0739,53.5959,52.8036,53.5959,73381.0
2021-02-16 09:35:00,57.47,57.91,57.43,57.91,85701.0,53.5679,53.978,53.5306,53.978,85701.0
2021-02-16 09:40:00,57.88,58.04,57.61,57.89,79456.0,53.9501,54.0992,53.6984,53.9594,79456.0
2021-02-16 09:45:00,57.89,57.93,57.57,57.57,61955.0,53.9594,53.9967,53.6611,53.6611,61955.0
2021-02-16 09:50:00,57.57,57.57,57.38,57.45,31423.0,53.6611,53.6611,53.484,53.5493,31423.0
2021-02-16 09:55:00,57.47,57.54,57.31,57.44,25386.0,53.5679,53.6332,53.4188,53.5399,25386.0
2021-02-16 10:00:00,57.49,57.69,57.47,57.56,20959.0,53.5865,53.773,53.5679,53.6518,20959.0
2021-02-16 10:05:00,57.58,57.74,57.57,57.73,23762.0,53.6704,53.8196,53.6611,53.8103,23762.0
2021-02-16 10:10:00,57.7,57.71,57.4,57.42,42544.0,53.7823,53.7916,53.5027,53.5213,42544.0
2021-02-16 10:15:00,57.44,57.77,57.37,57.77,34203.0,53.5399,53.8475,53.4747,53.8475,34203.0
2021-02-16 10:20:00,57.75,57.86,57.72,57.73,20813.0,53.8289,53.9314,53.8009,53.8103,20813.0
2021-02-16 10:25:00,57.74,57.74,57.44,57.61,66424.0,53.8196,53.8196,53.5399,53.6984,66424.0
2021-02-16 10:30:00,57.64,57.67,57.46,57.48,45986.0,53.7264,53.7543,53.5586,53.5772,45986.0
2021-02-16 10:35:00,57.46,57.63,57.45,57.58,20044.0,53.5586,53.717,53.5493,53.6704,20044.0
2021-02-16 10:40:00,57.58,57.6,57.44,57.54,64188.0,53.6704,53.6891,53.5399,53.6332,64188.0
2021-02-16 10:45:00,57.54,57.54,57.33,57.41,22869.0,53.6332,53.6332,53.4374,53.512,22869.0
2021-02-16 10:50:00,57.43,57.6,57.41,57.45,17843.0,53.5306,53.6891,53.512,53.5493,17843.0
2021-02-16 10:55:00,57.48,57.51,57.27,57.3,24219.0,53.5772,53.6052,53.3815,53.4094,24219.0
2021-02-16 11:00:00,57.3,57.43,57.21,57.35,49569.0,53.4094,53.5306,53.3256,53.4561,49569.0
2021-02-16 11:05:00,57.38,57.55,57.26,57.54,26433.0,53.484,53.6425,53.3722,53.6332,26433.0
2021-02-16 11:10:00,57.55,57.56,57.23,57.28,53762.0,53.6425,53.6518,53.3442,53.3908,53762.0
2021-02-16 11:15:00,57.28,57.33,57.21,57.23,28024.0,53.3908,53.4374,53.3256,53.3442,28024.0
2021-02-16 11:20:00,57.23,57.29,57.18,57.22,13651.0,53.3442,53.4001,53.2976,53.3349,13651.0
2021-02-16 11:25:00,57.18,57.24,57.14,57.21,15760.0,53.2976,53.3535,53.2603,53.3256,15760.0
2021-02-16 11:30:00,57.2,57.26,57.13,57.23,16746.0,53.3162,53.3722,53.251,53.3442,16746.0
2021-02-16 11:35:00,57.25,57.36,57.2,57.34,46177.0,53.3628,53.4654,53.3162,53.4467,46177.0
2021-02-16 11:40:00,57.39,57.45,57.37,57.42,10284.0,53.4933,53.5493,53.4747,53.5213,10284.0
2021-02-16 11:45:00,57.46,57.51,57.44,57.48,16915.0,53.5586,53.6052,53.5399,53.5772,16915.0
2021-02-16 11:50:00,57.49,57.63,57.4,57.63,15480.0,53.5865,53.717,53.5027,53.717,15480.0
2021-02-16 11:55:00,57.63,57.66,57.55,57.55,14555.0,53.717,53.745,53.6425,53.6425,14555.0
2021-02-16 12:00:00,57.56,57.7,57.55,57.68,12129.0,53.6518,53.7823,53.6425,53.7636,12129.0
2021-02-16 12:05:00,57.66,57.68,57.56,57.56,13926.0,53.745,53.7636,53.6518,53.6518,13926.0
2021-02-16 12:10:00,57.58,57.59,57.32,57.38,47410.0,53.6704,53.6798,53.4281,53.484,47410.0
2021-02-16 12:15:00,57.38,57.67,57.33,57.35,46867.0,53.484,53.7543,53.4374,53.4561,46867.0
2021-02-16 12:20:00,57.35,57.49,57.33,57.43,52240.0,53.4561,53.5865,53.4374,53.5306,52240.0
2021-02-16 12:25:00,57.4,57.4,57.28,57.3,16579.0,53.5027,53.5027,53.3908,53.4094,16579.0
2021-02-16 12:30:00,57.3,57.35,57.2,57.33,34518.0,53.4094,53.4561,53.3162,53.4374,34518.0
2021-02-16 12:35:00,57.32,57.44,57.28,57.28,60027.0,53.4281,53.5399,53.3908,53.3908,60027.0
2021-02-16 12:40:00,57.31,57.34,57.22,57.27,20608.0,53.4188,53.4467,53.3349,53.3815,20608.0
2021-02-16 12:45:00,57.28,57.34,57.23,57.31,17066.0,53.3908,53.4467,53.3442,53.4188,17066.0
2021-02-16 12:50:00,57.33,57.61,57.31,57.6,21513.0,53.4374,53.6984,53.4188,53.6891,21513.0
2021-02-16 12:55:00,57.55,57.62,57.51,57.62,10714.0,53.6425,53.7077,53.6052,53.7077,10714.0
2021-02-16 13:00:00,57.64,57.64,57.29,57.37,44648.0,53.7264,53.7264,53.4001,53.4747,44648.0
2021-02-16 13:05:00,57.37,57.41,57.32,57.4,40785.0,53.4747,53.512,53.4281,53.5027,40785.0
2021-02-16 13:10:00,57.41,57.47,57.35,57.35,24202.0,53.512,53.5679,53.4561,53.4561,24202.0
2021-02-16 13:15:00,57.36,57.45,57.34,57.44,17726.0,53.4654,53.5493,53.4467,53.5399,17726.0
2021-02-16 13:20:00,57.49,57.63,57.49,57.63,18624.0,53.5865,53.717,53.5865,53.717,18624.0
2021-02-16 13:25:00,57.63,57.68,57.5,57.57,63448.0,53.717,53.7636,53.5959,53.6611,63448.0
2021-02-16 13:30:00,57.57,57.67,57.53,57.67,20874.0,53.6611,53.7543,53.6238,53.7543,20874.0
2021-02-16 13:35:00,57.66,57.72,57.61,57.61,19347.0,53.745,53.8009,53.6984,53.6984,19347.0
2021-02-16 13:40:00,57.61,57.63,57.45,57.52,40344.0,53.6984,53.717,53.5493,53.6145,40344.0
2021-02-16 13:45:00,57.51,57.57,57.47,57.52,32605.0,53.6052,53.6611,53.5679,53.6145,32605.0
2021-02-16 13:50:00,57.51,57.71,57.49,57.61,36741.0,53.6052,53.7916,53.5865,53.6984,36741.0
2021-02-16 13:55:00,57.62,57.75,57.61,57.68,15659.0,53.7077,53.8289,53.6984,53.7636,15659.0
2021-02-16 14:00:00,57.68,57.8,57.68,57.79,14359.0,53.7636,53.8755,53.7636,53.8662,14359.0
2021-02-16 14:05:00,57.8,57.8,57.49,57.53,73710.0,53.8755,53.8755,53.5865,53.6238,73710.0
2021-02-16 14:10:00,57.56,57.57,57.5,57.51,28090.0,53.6518,53.6611,53.5959,53.6052,28090.0
2021-02-16 14:15:00,57.51,57.65,57.49,57.65,37064.0,53.6052,53.7357,53.5865,53.7357,37064.0
2021-02-16 14:20:00,57.65,57.73,57.59,57.69,16174.0,53.7357,53.8103,53.6798,53.773,16174.0
2021-02-16 14:25:00,57.7,57.77,57.6,57.64,40162.0,53.7823,53.8475,53.6891,53.7264,40162.0
2021-02-16 14:30:00,57.63,57.72,57.53,57.55,81758.0,53.717,53.8009,53.6238,53.6425,81758.0
2021-02-16 14:35:00,57.54,57.6,57.52,57.54,28313.0,53.6332,53.6891,53.6145,53.6332,28313.0
2021-02-16 14:40:00,57.55,57.59,57.5,57.54,34283.0,53.6425,53.6798,53.5959,53.6332,34283.0
2021-02-16 14:45:00,57.55,57.58,57.51,57.55,25254.0,53.6425,53.6704,53.6052,53.6425,25254.0
2021-02-16 14:50:00,57.55,57.57,57.51,57.57,17301.0,53.6425,53.6611,53.6052,53.6611,17301.0
2021-02-16 14:55:00,57.57,57.6,57.52,57.58,33332.0,53.6611,53.6891,53.6145,53.6704,33332.0
2021-02-16 15:00:00,57.58,57.65,57.54,57.58,63431.0,53.6704,53.7357,53.6332,53.6704,63431.0
2021-02-16 15:05:00,57.58,57.59,57.53,57.55,44923.0,53.6704,53.6798,53.6238,53.6425,44923.0
2021-02-16 15:10:00,57.54,57.56,57.52,57.53,21071.0,53.6332,53.6518,53.6145,53.6238,21071.0
2021-02-16 15:15:00,57.54,57.59,57.52,57.54,54037.0,53.6332,53.6798,53.6145,53.6332,54037.0
2021-02-16 15:20:00,57.55,57.56,57.51,57.53,30389.0,53.6425,53.6518,53.6052,53.6238,30389.0
2021-02-16 15:25:00,57.53,57.59,57.49,57.49,45543.0,53.6238,53.6798,53.5865,53.5865,45543.0
2021-02-16 15:30:00,57.49,57.51,57.4,57.5,35021.0,53.5865,53.6052,53.5027,53.5959,35021.0
2021-02-16 15:35:00,57.51,57.53,57.38,57.39,47135.0,53.6052,53.6238,53.484,53.4933,47135.0
2021-02-16 15:40:00,57.4,57.49,57.36,57.45,63983.0,53.5027,53.5865,53.4654,53.5493,63983.0
2021-02-16 15:45:00,57.45,57.49,57.37,57.38,63137.0,53.5493,53.5865,53.4747,53.484,63137.0
2021-02-16 15:50:00,57.38,57.4,57.26,57.35,56094.0,53.484,53.5027,53.3722,53.4561,56094.0
2021-02-16 15:55:00,57.35,57.44,57.33,57.33,86126.0,53.4561,53.5399,53.4374,53.4374,86126.0
2021-02-17 09:30:00,58.31,58.31,57.54,57.78,132341.0,54.3509,54.3509,53.6332,53.8569,132341.0
2021-02-17 09:35:00,57.75,58.06,57.65,57.93,56063.0,53.8289,54.1178,53.7357,53.9967,56063.0
2021-02-17 09:40:00,57.91,57.97,57.62,57.82,54939.0,53.978,54.034,53.7077,53.8941,54939.0
2021-02-17 09:45:00,57.81,58.31,57.78,58.26,46118.0,53.8848,54.3509,53.8569,54.3043,46118.0
2021-02-17 09:50:00,58.25,58.38,57.97,58.01,56719.0,54.2949,54.4161,54.034,54.0712,56719.0
2021-02-17 09:55:00,58.0,58.14,57.97,57.98,48260.0,54.0619,54.1924,54.034,54.0433,48260.0
2021-02-17 10:00:00,57.97,58.06,57.87,57.91,54037.0,54.034,54.1178,53.9407,53.978,54037.0
2021-02-17 10:05:00,57.93,58.23,57.91,58.15,76638.0,53.9967,54.2763,53.978,54.2017,76638.0
2021-02-17 10:10:00,58.14,58.17,57.97,58.02,56918.0,54.1924,54.2204,54.034,54.0806,56918.0
2021-02-17 10:15:00,58.02,58.02,57.78,57.89,24798.0,54.0806,54.0806,53.8569,53.9594,24798.0
2021-02-17 10:20:00,57.91,58.05,57.86,57.96,25090.0,53.978,54.1085,53.9314,54.0246,25090.0
2021-02-17 10:25:00,57.95,58.07,57.93,58.0,23010.0,54.0153,54.1272,53.9967,54.0619,23010.0
2021-02-17 10:30:00,57.99,57.99,57.59,57.59,27767.0,54.0526,54.0526,53.6798,53.6798,27767.0
2021-02-17 10:35:00,57.59,57.72,57.54,57.68,50944.0,53.6798,53.8009,53.6332,53.7636,50944.0
2021-02-17 10:40:00,57.65,57.71,57.58,57.64,94264.0,53.7357,53.7916,53.6704,53.7264,94264.0
2021-02-17 10:45:00,57.65,57.94,57.64,57.92,20646.0,53.7357,54.006,53.7264,53.9874,20646.0
2021-02-17 10:50:00,57.9,57.9,57.72,57.8,33877.0,53.9687,53.9687,53.8009,53.8755,33877.0
2021-02-17 10:55:00,57.83,57.87,57.68,57.71,22775.0,53.9035,53.9407,53.7636,53.7916,22775.0
2021-02-17 11:00:00,57.72,57.77,57.55,57.62,12931.0,53.8009,53.8475,53.6425,53.7077,12931.0
2021-02-17 11:05:00,57.65,57.69,57.58,57.58,25299.0,53.7357,53.773,53.6704,53.6704,25299.0
2021-02-17 11:10:00,57.58,57.67,57.55,57.59,12477.0,53.6704,53.7543,53.6425,53.6798,12477.0
2021-02-17 11:15:00,57.59,57.59,57.34,57.34,15546.0,53.6798,53.6798,53.4467,53.4467,15546.0
2021-02-17 11:20:00,57.34,57.44,57.27,57.32,20175.0,53.4467,53.5399,53.3815,53.4281,20175.0
2021-02-17 11:25:00,57.33,57.34,57.23,57.27,34766.0,53.4374,53.4467,53.3442,53.3815,34766.0
2021-02-17 11:30:00,57.29,57.32,57.08,57.09,50541.0,53.4001,53.4281,53.2044,53.2137,50541.0
2021-02-17 11:35:00,57.11,57.13,57.01,57.04,13865.0,53.2323,53.251,53.1391,53.1671,13865.0
2021-02-17 11:40:00,57.05,57.21,56.97,57.2,14724.0,53.1764,53.3256,53.1019,53.3162,14724.0
2021-02-17 11:45:00,57.18,57.18,57.04,57.15,29298.0,53.2976,53.2976,53.1671,53.2696,29298.0
2021-02-17 11:50:00,57.16,57.16,57.01,57.1,25688.0,53.279,53.279,53.1391,53.223,25688.0
2021-02-17 11:55:00,57.1,57.21,57.04,57.21,25609.0,53.223,53.3256,53.1671,53.3256,25609.0
2021-02-17 12:00:00,57.25,57.36,57.2,57.27,29584.0,53.3628,53.4654,53.3162,53.3815,29584.0
2021-02-17 12:05:00,57.27,57.33,57.22,57.28,13263.0,53.3815,53.4374,53.3349,53.3908,13263.0
2021-02-17 12:10:00,57.27,57.29,57.19,57.19,15868.0,53.3815,53.4001,53.3069,53.3069,15868.0
2021-02-17 12:15:00,57.2,57.25,57.14,57.22,14767.0,53.3162,53.3628,53.2603,53.3349,14767.0
2021-02-17 12:20:00,57.21,57.29,57.19,57.24,25108.0,53.3256,53.4001,53.3069,53.3535,25108.0
2021-02-17 12:25:00,57.26,57.31,57.22,57.28,63015.0,53.3722,53.4188,53.3349,53.3908,63015.0
2021-02-17 12:30:00,57.27,57.28,57.14,57.15,14653.0,53.3815,53.3908,53.2603,53.2696,14653.0
2021-02-17 12:35:00,57.15,57.23,57.12,57.22,12708.0,53.2696,53.3442,53.2417,53.3349,12708.0
2021-02-17 12:40:00,57.22,57.27,57.21,57.27,23638.0,53.3349,53.3815,53.3256,53.3815,23638.0
2021-02-17 12:45:00,57.27,57.28,57.19,57.24,41908.0,53.3815,53.3908,53.3069,53.3535,41908.0
2021-02-17 12:50:00,57.25,57.28,57.22,57.26,26219.0,53.3628,53.3908,53.3349,53.3722,26219.0
2021-02-17 12:55:00,57.24,57.26,57.2,57.21,12457.0,53.3535,53.3722,53.3162,53.3256,12457.0
2021-02-17 13:00:00,57.23,57.24,57.14,57.18,9303.0,53.3442,53.3535,53.2603,53.2976,9303.0
2021-02-17 13:05:00,57.18,57.25,57.17,57.22,21813.0,53.2976,53.3628,53.2883,53.3349,21813.0
2021-02-17 13:10:00,57.23,57.26,57.2,57.21,37618.0,53.3442,53.3722,53.3162,53.3256,37618.0
2021-02-17 13:15:00,57.21,57.21,57.15,57.2,8992.0,53.3256,53.3256,53.2696,53.3162,8992.0
2021-02-17 13:20:00,57.22,57.22,57.16,57.19,17032.0,53.3349,53.3349,53.279,53.3069,17032.0
2021-02-17 13:25:00,57.2,57.21,57.17,57.2,16896.0,53.3162,53.3256,53.2883,53.3162,16896.0
2021-02-17 13:30:00,57.2,57.23,57.19,57.22,16316.0,53.3162,53.3442,53.3069,53.3349,16316.0
2021-02-17 13:35:00,57.21,57.22,57.15,57.16,17942.0,53.3256,53.3349,53.2696,53.279,17942.0
2021-02-17 13:40:00,57.17,57.22,57.14,57.19,30403.0,53.2883,53.3349,53.2603,53.3069,30403.0
2021-02-17 13:45:00,57.18,57.2,57.14,57.18,18573.0,53.2976,53.3162,53.2603,53.2976,18573.0
2021-02-17 13:50:00,57.19,57.23,57.17,57.2,30774.0,53.3069,53.3442,53.2883,53.3162,30774.0
2021-02-17 13:55:00,57.2,57.24,57.2,57.21,23296.0,53.3162,53.3535,53.3162,53.3256,23296.0
2021-02-17 14:00:00,57.21,57.3,57.21,57.28,50202.0,53.3256,53.4094,53.3256,53.3908,50202.0
2021-02-17 14:05:00,57.29,57.29,57.23,57.28,33555.0,53.4001,53.4001,53.3442,53.3908,33555.0
2021-02-17 14:10:00,57.28,57.4,57.22,57.4,25640.0,53.3908,53.5027,53.3349,53.5027,25640.0
2021-02-17 14:15:00,57.4,57.4,57.31,57.37,33422.0,53.5027,53.5027,53.4188,53.4747,33422.0
2021-02-17 14:20:00,57.37,57.38,57.24,57.35,42123.0,53.4747,53.484,53.3535,53.4561,42123.0
2021-02-17 14:25:00,57.35,57.36,57.26,57.28,16574.0,53.4561,53.4654,53.3722,53.3908,16574.0
2021-02-17 14:30:00,57.28,57.29,57.23,57.28,28700.0,53.3908,53.4001,53.3442,53.3908,28700.0
2021-02-17 14:35:00,57.28,57.31,57.26,57.28,33434.0,53.3908,53.4188,53.3722,53.3908,33434.0
2021-02-17 14:40:00,57.28,57.38,57.27,57.3,52107.0,53.3908,53.484,53.3815,53.4094,52107.0
2021-02-17 14:45:00,57.3,57.3,57.26,57.28,17778.0,53.4094,53.4094,53.3722,53.3908,17778.0
2021-02-17 14:50:00,57.28,57.38,57.28,57.3,35724.0,53.3908,53.484,53.3908,53.4094,35724.0
2021-02-17 14:55:00,57.29,57.3,57.17,57.26,28367.0,53.4001,53.4094,53.2883,53.3722,28367.0
2021-02-17 15:00:00,57.27,57.27,57.25,57.26,15337.0,53.3815,53.3815,53.3628,53.3722,15337.0
2021-02-17 15:05:00,57.26,57.32,57.25,57.32,61910.0,53.3722,53.4281,53.3628,53.4281,61910.0
2021-02-17 15:10:00,57.32,57.32,57.22,57.27,23413.0,53.4281,53.4281,53.3349,53.3815,23413.0
2021-02-17 15:15:00,57.27,57.27,57.21,57.23,27552.0,53.3815,53.3815,53.3256,53.3442,27552.0
2021-02-17 15:20:00,57.22,57.26,57.19,57.21,18745.0,53.3349,53.3722,53.3069,53.3256,18745.0
2021-02-17 15:25:00,57.21,57.23,57.16,57.16,28878.0,53.3256,53.3442,53.279,53.279,28878.0
2021-02-17 15:30:00,57.17,57.19,57.12,57.18,37435.0,53.2883,53.3069,53.2417,53.2976,37435.0
2021-02-17 15:35:00,57.18,57.2,57.14,57.18,40691.0,53.2976,53.3162,53.2603,53.2976,40691.0
2021-02-17 15:40:00,57.18,57.19,57.15,57.18,42438.0,53.2976,53.3069,53.2696,53.2976,42438.0
2021-02-17 15:45:00,57.18,57.21,57.16,57.18,82135.0,53.2976,53.3256,53.279,53.2976,82135.0
2021-02-17 15:50:00,57.19,57.21,57.11,57.11,59637.0,53.3069,53.3256,53.2323,53.2323,59637.0
2021-02-17 15:55:00,57.12,57.13,56.99,57.0,169997.0,53.2417,53.251,53.1205,53.1298,169997.0
2021-02-18 09:30:00,56.78,57.28,56.67,57.09,122225.0,52.9248,53.3908,52.8222,53.2137,122225.0
2021-02-18 09:35:00,57.13,57.38,57.08,57.25,74165.0,53.251,53.484,53.2044,53.3628,74165.0
2021-02-18 09:40:00,57.25,57.25,56.89,56.92,27886.0,53.3628,53.3628,53.0273,53.0552,27886.0
2021-02-18 09:45:00,56.89,57.15,56.82,57.03,28478.0,53.0273,53.2696,52.962,53.1578,28478.0
2021-02-18 09:50:00,57.0,57.11,56.88,56.91,23337.0,53.1298,53.2323,53.018,53.0459,23337.0
2021-02-18 09:55:00,56.91,57.08,56.89,57.0,44761.0,53.0459,53.2044,53.0273,53.1298,44761.0
2021-02-18 10:00:00,57.0,57.05,56.93,56.95,20459.0,53.1298,53.1764,53.0646,53.0832,20459.0
2021-02-18 10:05:00,56.86,56.87,56.58,56.73,38720.0,52.9993,53.0086,52.7383,52.8781,38720.0
2021-02-18 10:10:00,56.79,56.91,56.75,56.78,23122.0,52.9341,53.0459,52.8968,52.9248,23122.0
2021-02-18 10:15:00,56.78,56.79,56.6,56.64,18643.0,52.9248,52.9341,52.757,52.7943,18643.0
2021-02-18 10:20:00,56.66,56.76,56.64,56.65,17236.0,52.8129,52.9061,52.7943,52.8036,17236.0
2021-02-18 10:25:00,56.64,56.69,56.55,56.68,17283.0,52.7943,52.8409,52.7104,52.8315,17283.0
2021-02-18 10:30:00,56.72,56.72,56.55,56.65,17030.0,52.8688,52.8688,52.7104,52.8036,17030.0
2021-02-18 10:35:00,56.69,56.71,56.56,56.56,22822.0,52.8409,52.8595,52.7197,52.7197,22822.0
2021-02-18 10:40:00,56.52,56.62,56.44,56.59,23377.0,52.6824,52.7756,52.6078,52.7477,23377.0
2021-02-18 10:45:00,56.58,56.67,56.57,56.64,48459.0,52.7383,52.8222,52.729,52.7943,48459.0
2021-02-18 10:50:00,56.64,56.65,56.42,56.52,41490.0,52.7943,52.8036,52.5892,52.6824,41490.0
2021-02-18 10:55:00,56.52,56.55,56.33,56.33,30998.0,52.6824,52.7104,52.5053,52.5053,30998.0
2021-02-18 11:00:00,56.37,56.51,56.31,56.47,16573.0,52.5426,52.6731,52.4867,52.6358,16573.0
2021-02-18 11:05:00,56.5,56.5,56.41,56.45,19004.0,52.6638,52.6638,52.5799,52.6172,19004.0
2021-02-18 11:10:00,56.46,56.48,56.37,56.44,11853.0,52.6265,52.6451,52.5426,52.6078,11853.0
2021-02-18 11:15:00,56.45,56.5,56.39,56.41,16277.0,52.6172,52.6638,52.5612,52.5799,16277.0
2021-02-18 11:20:00,56.41,56.52,56.4,56.44,22916.0,52.5799,52.6824,52.5706,52.6078,22916.0
2021-02-18 11:25:00,56.44,56.5,56.42,56.47,28533.0,52.6078,52.6638,52.5892,52.6358,28533.0
2021-02-18 11:30:00,56.46,56.5,56.43,56.45,9976.0,52.6265,52.6638,52.5985,52.6172,9976.0
2021-02-18 11:35:00,56.46,56.63,56.46,56.52,31427.0,52.6265,52.7849,52.6265,52.6824,31427.0
2021-02-18 11:40:00,56.52,56.57,56.5,56.56,16087.0,52.6824,52.729,52.6638,52.7197,16087.0
2021-02-18 11:45:00,56.56,56.62,56.5,56.59,19357.0,52.7197,52.7756,52.6638,52.7477,19357.0
2021-02-18 11:50:00,56.61,56.7,56.56,56.7,37206.0,52.7663,52.8502,52.7197,52.8502,37206.0
2021-02-18 11:55:00,56.72,56.76,56.6,56.64,16341.0,52.8688,52.9061,52.757,52.7943,16341.0
2021-02-18 12:00:00,56.63,56.63,56.5,56.5,12132.0,52.7849,52.7849,52.6638,52.6638,12132.0
2021-02-18 12:05:00,56.46,56.5,56.42,56.45,8455.0,52.6265,52.6638,52.5892,52.6172,8455.0
2021-02-18 12:10:00,56.48,56.5,56.44,56.45,8472.0,52.6451,52.6638,52.6078,52.6172,8472.0
2021-02-18 12:15:00,56.44,56.45,56.39,56.4,8734.0,52.6078,52.6172,52.5612,52.5706,8734.0
2021-02-18 12:20:00,56.4,56.43,56.33,56.33,14963.0,52.5706,52.5985,52.5053,52.5053,14963.0
2021-02-18 12:25:00,56.34,56.4,56.33,56.36,12560.0,52.5146,52.5706,52.5053,52.5333,12560.0
2021-02-18 12:30:00,56.39,56.39,56.3,56.3,10368.0,52.5612,52.5612,52.4773,52.4773,10368.0
2021-02-18 12:35:00,56.3,56.37,56.27,56.37,20500.0,52.4773,52.5426,52.4494,52.5426,20500.0
2021-02-18 12:40:00,56.37,56.4,56.35,56.35,16479.0,52.5426,52.5706,52.524,52.524,16479.0
2021-02-18 12:45:00,56.34,56.34,56.22,56.25,13965.0,52.5146,52.5146,52.4028,52.4307,13965.0
2021-02-18 12:50:00,56.24,56.29,56.23,56.29,6090.0,52.4214,52.468,52.4121,52.468,6090.0
2021-02-18 12:55:00,56.3,56.35,56.27,56.29,18222.0,52.4773,52.524,52.4494,52.468,18222.0
2021-02-18 13:00:00,56.25,56.28,56.2,56.25,16297.0,52.4307,52.4587,52.3841,52.4307,16297.0
2021-02-18 13:05:00,56.25,56.3,56.23,56.23,6732.0,52.4307,52.4773,52.4121,52.4121,6732.0
2021-02-18 13:10:00,56.22,56.22,56.15,56.16,8806.0,52.4028,52.4028,52.3375,52.3469,8806.0
2021-02-18 13:15:00,56.15,56.18,56.08,56.16,27336.0,52.3375,52.3655,52.2723,52.3469,27336.0
2021-02-18 13:20:00,56.16,56.3,56.16,56.27,35998.0,52.3469,52.4773,52.3469,52.4494,35998.0
2021-02-18 13:25:00,56.27,56.31,56.21,56.29,15279.0,52.4494,52.4867,52.3935,52.468,15279.0
2021-02-18 13:30:00,56.29,56.3,56.23,56.28,26322.0,52.468,52.4773,52.4121,52.4587,26322.0
2021-02-18 13:35:00,56.28,56.36,56.19,56.2,29657.0,52.4587,52.5333,52.3748,52.3841,29657.0
2021-02-18 13:40:00,56.19,56.29,56.18,56.25,32488.0,52.3748,52.468,52.3655,52.4307,32488.0
2021-02-18 13:45:00,56.26,56.29,56.21,56.24,31010.0,52.4401,52.468,52.3935,52.4214,31010.0
2021-02-18 13:50:00,56.25,56.3,56.21,56.23,20408.0,52.4307,52.4773,52.3935,52.4121,20408.0
2021-02-18 13:55:00,56.24,56.28,56.21,56.25,16958.0,52.4214,52.4587,52.3935,52.4307,16958.0
2021-02-18 14:00:00,56.29,56.37,56.26,56.31,40400.0,52.468,52.5426,52.4401,52.4867,40400.0
2021-02-18 14:05:00,56.31,56.32,56.25,56.27,19075.0,52.4867,52.496,52.4307,52.4494,19075.0
2021-02-18 14:10:00,56.27,56.36,56.25,56.31,88711.0,52.4494,52.5333,52.4307,52.4867,88711.0
2021-02-18 14:15:00,56.32,56.41,56.3,56.4,73051.0,52.496,52.5799,52.4773,52.5706,73051.0
2021-02-18 14:20:00,56.4,56.54,56.36,56.5,49777.0,52.5706,52.7011,52.5333,52.6638,49777.0
2021-02-18 14:25:00,56.49,56.5,56.43,56.5,19098.0,52.6544,52.6638,52.5985,52.6638,19098.0
2021-02-18 14:30:00,56.5,56.58,56.49,56.51,48507.0,52.6638,52.7383,52.6544,52.6731,48507.0
2021-02-18 14:35:00,56.51,56.7,56.49,56.7,18436.0,52.6731,52.8502,52.6544,52.8502,18436.0
2021-02-18 14:40:00,56.71,56.75,56.68,56.74,17394.0,52.8595,52.8968,52.8315,52.8875,17394.0
2021-02-18 14:45:00,56.75,56.75,56.71,56.71,9371.0,52.8968,52.8968,52.8595,52.8595,9371.0
2021-02-18 14:50:00,56.71,56.72,56.67,56.68,14956.0,52.8595,52.8688,52.8222,52.8315,14956.0
2021-02-18 14:55:00,56.69,56.7,56.62,56.66,12410.0,52.8409,52.8502,52.7756,52.8129,12410.0
2021-02-18 15:00:00,56.66,56.71,56.64,56.7,19537.0,52.8129,52.8595,52.7943,52.8502,19537.0
2021-02-18 15:05:00,56.7,56.73,56.69,56.72,33792.0,52.8502,52.8781,52.8409,52.8688,33792.0
2021-02-18 15:10:00,56.72,56.8,56.71,56.77,42767.0,52.8688,52.9434,52.8595,52.9154,42767.0
2021-02-18 15:15:00,56.76,56.77,56.69,56.7,20584.0,52.9061,52.9154,52.8409,52.8502,20584.0
2021-02-18 15:20:00,56.69,56.7,56.57,56.59,53678.0,52.8409,52.8502,52.729,52.7477,53678.0
2021-02-18 15:25:00,56.61,56.61,56.55,56.58,15655.0,52.7663,52.7663,52.7104,52.7383,15655.0
2021-02-18 15:30:00,56.58,56.61,56.55,56.59,23418.0,52.7383,52.7663,52.7104,52.7477,23418.0
2021-02-18 15:35:00,56.6,56.64,56.58,56.58,52050.0,52.757,52.7943,52.7383,52.7383,52050.0
2021-02-18 15:40:00,56.59,56.6,56.52,56.6,20879.0,52.7477,52.757,52.6824,52.757,20879.0
2021-02-18 15:45:00,56.6,56.62,56.56,56.56,99828.0,52.757,52.7756,52.7197,52.7197,99828.0
2021-02-18 15:50:00,56.57,56.59,56.51,56.52,20314.0,52.729,52.7477,52.6731,52.6824,20314.0
2021-02-18 15:55:00,56.5,56.56,56.46,56.5,86953.0,52.6638,52.7197,52.6265,52.6638,86953.0
2021-02-19 09:30:00,56.83,57.14,56.73,57.1,184544.0,52.9714,53.2603,52.8781,53.223,184544.0
2021-02-19 09:35:00,57.09,57.19,56.83,57.17,33996.0,53.2137,53.3069,52.9714,53.2883,33996.0
2021-02-19 09:40:00,57.18,57.22,57.05,57.21,69039.0,53.2976,53.3349,53.1764,53.3256,69039.0
2021-02-19 09:45:00,57.2,57.3,57.17,57.27,40498.0,53.3162,53.4094,53.2883,53.3815,40498.0
2021-02-19 09:50:00,57.25,57.32,57.21,57.25,32180.0,53.3628,53.4281,53.3256,53.3628,32180.0
2021-02-19 09:55:00,57.28,57.44,57.18,57.4,49155.0,53.3908,53.5399,53.2976,53.5027,49155.0
2021-02-19 10:00:00,57.48,57.55,57.29,57.43,29158.0,53.5772,53.6425,53.4001,53.5306,29158.0
2021-02-19 10:05:00,57.43,57.64,57.39,57.6,28171.0,53.5306,53.7264,53.4933,53.6891,28171.0
2021-02-19 10:10:00,57.58,57.6,57.49,57.5,34207.0,53.6704,53.6891,53.5865,53.5959,34207.0
2021-02-19 10:15:00,57.52,57.73,57.5,57.64,28562.0,53.6145,53.8103,53.5959,53.7264,28562.0
2021-02-19 10:20:00,57.67,57.79,57.64,57.7,36769.0,53.7543,53.8662,53.7264,53.7823,36769.0
2021-02-19 10:25:00,57.67,57.76,57.6,57.71,28738.0,53.7543,53.8382,53.6891,53.7916,28738.0
2021-02-19 10:30:00,57.71,57.72,57.48,57.54,23115.0,53.7916,53.8009,53.5772,53.6332,23115.0
2021-02-19 10:35:00,57.53,57.66,57.53,57.65,27230.0,53.6238,53.745,53.6238,53.7357,27230.0
2021-02-19 10:40:00,57.69,57.7,57.6,57.63,19928.0,53.773,53.7823,53.6891,53.717,19928.0
2021-02-19 10:45:00,57.62,57.81,57.62,57.79,29476.0,53.7077,53.8848,53.7077,53.8662,29476.0
2021-02-19 10:50:00,57.79,57.82,57.67,57.7,14906.0,53.8662,53.8941,53.7543,53.7823,14906.0
2021-02-19 10:55:00,57.69,57.78,57.69,57.73,16630.0,53.773,53.8569,53.773,53.8103,16630.0
2021-02-19 11:00:00,57.72,57.79,57.7,57.75,26196.0,53.8009,53.8662,53.7823,53.8289,26196.0
2021-02-19 11:05:00,57.75,57.8,57.69,57.79,43351.0,53.8289,53.8755,53.773,53.8662,43351.0
2021-02-19 11:10:00,57.77,57.92,57.77,57.84,35974.0,53.8475,53.9874,53.8475,53.9128,35974.0
2021-02-19 11:15:00,57.83,58.02,57.82,57.95,50011.0,53.9035,54.0806,53.8941,54.0153,50011.0
2021-02-19 11:20:00,58.0,58.03,57.94,57.96,26388.0,54.0619,54.0899,54.006,54.0246,26388.0
2021-02-19 11:25:00,57.98,58.09,57.96,58.08,30468.0,54.0433,54.1458,54.0246,54.1365,30468.0
2021-02-19 11:30:00,58.07,58.15,58.03,58.12,29844.0,54.1272,54.2017,54.0899,54.1738,29844.0
2021-02-19 11:35:00,58.14,58.17,58.05,58.06,28931.0,54.1924,54.2204,54.1085,54.1178,28931.0
2021-02-19 11:40:00,58.07,58.11,58.02,58.08,13745.0,54.1272,54.1645,54.0806,54.1365,13745.0
2021-02-19 11:45:00,58.08,58.2,58.07,58.11,21865.0,54.1365,54.2483,54.1272,54.1645,21865.0
2021-02-19 11:50:00,58.12,58.13,57.92,57.95,34448.0,54.1738,54.1831,53.9874,54.0153,34448.0
2021-02-19 11:55:00,57.95,58.05,57.89,57.98,47306.0,54.0153,54.1085,53.9594,54.0433,47306.0
2021-02-19 12:00:00,58.01,58.12,58.0,58.12,23883.0,54.0712,54.1738,54.0619,54.1738,23883.0
2021-02-19 12:05:00,58.11,58.11,58.02,58.06,14707.0,54.1645,54.1645,54.0806,54.1178,14707.0
2021-02-19 12:10:00,58.05,58.06,57.99,58.0,22439.0,54.1085,54.1178,54.0526,54.0619,22439.0
2021-02-19 12:15:00,58.0,58.08,57.96,57.98,40933.0,54.0619,54.1365,54.0246,54.0433,40933.0
2021-02-19 12:20:00,57.98,58.01,57.93,57.96,16134.0,54.0433,54.0712,53.9967,54.0246,16134.0
2021-02-19 12:25:00,57.98,57.99,57.93,57.95,12478.0,54.0433,54.0526,53.9967,54.0153,12478.0
2021-02-19 12:30:00,57.95,58.07,57.93,58.07,41973.0,54.0153,54.1272,53.9967,54.1272,41973.0
2021-02-19 12:35:00,58.08,58.25,58.08,58.24,14457.0,54.1365,54.2949,54.1365,54.2856,14457.0
2021-02-19 12:40:00,58.25,58.26,58.14,58.14,25269.0,54.2949,54.3043,54.1924,54.1924,25269.0
2021-02-19 12:45:00,58.16,58.27,58.12,58.22,28595.0,54.2111,54.3136,54.1738,54.267,28595.0
2021-02-19 12:50:00,58.22,58.23,58.17,58.19,18944.0,54.267,54.2763,54.2204,54.239,18944.0
2021-02-19 12:55:00,58.21,58.29,58.13,58.23,33749.0,54.2577,54.3322,54.1831,54.2763,33749.0
2021-02-19 13:00:00,58.22,58.23,58.14,58.23,26093.0,54.267,54.2763,54.1924,54.2763,26093.0
2021-02-19 13:05:00,58.25,58.26,58.16,58.19,18197.0,54.2949,54.3043,54.2111,54.239,18197.0
2021-02-19 13:10:00,58.2,58.3,58.19,58.22,38009.0,54.2483,54.3416,54.239,54.267,38009.0
2021-02-19 13:15:00,58.21,58.25,58.16,58.16,27999.0,54.2577,54.2949,54.2111,54.2111,27999.0
2021-02-19 13:20:00,58.13,58.17,58.03,58.11,50123.0,54.1831,54.2204,54.0899,54.1645,50123.0
2021-02-19 13:25:00,58.13,58.25,58.12,58.22,25323.0,54.1831,54.2949,54.1738,54.267,25323.0
2021-02-19 13:30:00,58.21,58.3,58.18,58.18,20806.0,54.2577,54.3416,54.2297,54.2297,20806.0
2021-02-19 13:35:00,58.2,58.3,58.15,58.28,14679.0,54.2483,54.3416,54.2017,54.3229,14679.0
2021-02-19 13:40:00,58.27,58.38,58.26,58.38,28454.0,54.3136,54.4161,54.3043,54.4161,28454.0
2021-02-19 13:45:00,58.38,58.46,58.35,58.45,26760.0,54.4161,54.4907,54.3882,54.4814,26760.0
2021-02-19 13:50:00,58.45,58.45,58.35,58.37,26234.0,54.4814,54.4814,54.3882,54.4068,26234.0
2021-02-19 13:55:00,58.38,58.46,58.38,58.42,10189.0,54.4161,54.4907,54.4161,54.4534,10189.0
2021-02-19 14:00:00,58.41,58.49,58.38,58.4,19630.0,54.4441,54.5186,54.4161,54.4348,19630.0
2021-02-19 14:05:00,58.41,58.42,58.35,58.38,20596.0,54.4441,54.4534,54.3882,54.4161,20596.0
2021-02-19 14:10:00,58.39,58.46,58.38,58.45,16265.0,54.4254,54.4907,54.4161,54.4814,16265.0
2021-02-19 14:15:00,58.46,58.5,58.44,58.46,34482.0,54.4907,54.528,54.472,54.4907,34482.0
2021-02-19 14:20:00,58.45,58.47,58.37,58.38,20299.0,54.4814,54.5,54.4068,54.4161,20299.0
2021-02-19 14:25:00,58.39,58.47,58.38,58.39,33055.0,54.4254,54.5,54.4161,54.4254,33055.0
2021-02-19 14:30:00,58.39,58.44,58.35,58.35,22640.0,54.4254,54.472,54.3882,54.3882,22640.0
2021-02-19 14:35:00,58.35,58.43,58.35,58.42,12091.0,54.3882,54.4627,54.3882,54.4534,12091.0
2021-02-19 14:40:00,58.42,58.47,58.38,58.47,17863.0,54.4534,54.5,54.4161,54.5,17863.0
2021-02-19 14:45:00,58.47,58.53,58.46,58.49,23926.0,54.5,54.5559,54.4907,54.5186,23926.0
2021-02-19 14:50:00,58.5,58.51,58.45,58.47,14440.0,54.528,54.5373,54.4814,54.5,14440.0
2021-02-19 14:55:00,58.47,58.47,58.38,58.39,24319.0,54.5,54.5,54.4161,54.4254,24319.0
2021-02-19 15:00:00,58.4,58.42,58.35,58.42,19968.0,54.4348,54.4534,54.3882,54.4534,19968.0
2021-02-19 15:05:00,58.41,58.42,58.36,58.39,23445.0,54.4441,54.4534,54.3975,54.4254,23445.0
2021-02-19 15:10:00,58.4,58.43,58.37,58.39,42633.0,54.4348,54.4627,54.4068,54.4254,42633.0
2021-02-19 15:15:00,58.39,58.53,58.39,58.48,43845.0,54.4254,54.5559,54.4254,54.5093,43845.0
2021-02-19 15:20:00,58.48,58.5,58.4,58.47,33953.0,54.5093,54.528,54.4348,54.5,33953.0
2021-02-19 15:25:00,58.47,58.47,58.37,58.38,30645.0,54.5,54.5,54.4068,54.4161,30645.0
2021-02-19 15:30:00,58.38,58.5,58.36,58.47,54193.0,54.4161,54.528,54.3975,54.5,54193.0
2021-02-19 15:35:00,58.48,58.5,58.44,58.49,42779.0,54.5093,54.528,54.472,54.5186,42779.0
2021-02-19 15:40:00,58.49,58.52,58.34,58.37,62292.0,54.5186,54.5466,54.3788,54.4068,62292.0
2021-02-19 15:45:00,58.36,58.41,58.29,58.29,66035.0,54.3975,54.4441,54.3322,54.3322,66035.0
2021-02-19 15:50:00,58.29,58.35,58.11,58.13,116950.0,54.3322,54.3882,54.1645,54.1831,116950.0
2021-02-19 15:55:00,58.12,58.15,57.99,58.04,248348.0,54.1738,54.2017,54.0526,54.0992,248348.0
2021-02-22 09:30:00,58.0,58.82,58.0,58.82,81407.0,54.0619,54.8262,54.0619,54.8262,81407.0
2021-02-22 09:35:00,58.78,59.04,58.72,58.91,42423.0,54.789,55.0313,54.733,54.9101,42423.0
2021-02-22 09:40:00,58.93,59.03,58.66,58.67,38716.0,54.9288,55.022,54.6771,54.6864,38716.0
2021-02-22 09:45:00,58.66,58.72,58.34,58.41,30007.0,54.6771,54.733,54.3788,54.4441,30007.0
2021-02-22 09:50:00,58.41,58.43,58.07,58.21,40026.0,54.4441,54.4627,54.1272,54.2577,40026.0
2021-02-22 09:55:00,58.21,58.61,58.16,58.57,52420.0,54.2577,54.6305,54.2111,54.5932,52420.0
2021-02-22 10:00:00,58.6,58.6,58.42,58.53,37446.0,54.6212,54.6212,54.4534,54.5559,37446.0
2021-02-22 10:05:00,58.53,58.84,58.51,58.79,32387.0,54.5559,54.8449,54.5373,54.7983,32387.0
2021-02-22 10:10:00,58.79,59.25,58.79,59.25,33460.0,54.7983,55.227,54.7983,55.227,33460.0
2021-02-22 10:15:00,59.24,59.32,59.04,59.14,42416.0,55.2177,55.2923,55.0313,55.1245,42416.0
2021-02-22 10:20:00,59.18,59.43,59.16,59.41,54165.0,55.1618,55.3948,55.1432,55.3762,54165.0
2021-02-22 10:25:00,59.43,59.61,59.4,59.54,69066.0,55.3948,55.5626,55.3669,55.4974,69066.0
2021-02-22 10:30:00,59.53,59.53,59.35,59.36,18674.0,55.488,55.488,55.3203,55.3296,18674.0
2021-02-22 10:35:00,59.37,59.37,59.2,59.35,17374.0,55.3389,55.3389,55.1804,55.3203,17374.0
2021-02-22 10:40:00,59.36,59.54,59.32,59.54,20729.0,55.3296,55.4974,55.2923,55.4974,20729.0
2021-02-22 10:45:00,59.52,59.76,59.52,59.65,24991.0,55.4787,55.7024,55.4787,55.5999,24991.0
2021-02-22 10:50:00,59.66,59.69,59.56,59.56,27798.0,55.6092,55.6372,55.516,55.516,27798.0
2021-02-22 10:55:00,59.56,59.66,59.4,59.4,23622.0,55.516,55.6092,55.3669,55.3669,23622.0
2021-02-22 11:00:00,59.38,59.7,59.37,59.7,26527.0,55.3482,55.6465,55.3389,55.6465,26527.0
2021-02-22 11:05:00,59.68,59.79,59.68,59.74,28002.0,55.6279,55.7304,55.6279,55.6838,28002.0
2021-02-22 11:10:00,59.77,59.82,59.66,59.67,29414.0,55.7117,55.7583,55.6092,55.6185,29414.0
2021-02-22 11:15:00,59.63,59.79,59.61,59.76,19174.0,55.5812,55.7304,55.5626,55.7024,19174.0
2021-02-22 11:20:00,59.71,59.81,59.69,59.81,15782.0,55.6558,55.749,55.6372,55.749,15782.0
2021-02-22 11:25:00,59.79,59.83,59.61,59.68,35370.0,55.7304,55.7677,55.5626,55.6279,35370.0
2021-02-22 11:30:00,59.66,59.67,59.54,59.64,13045.0,55.6092,55.6185,55.4974,55.5906,13045.0
2021-02-22 11:35:00,59.66,59.84,59.65,59.84,16425.0,55.6092,55.777,55.5999,55.777,16425.0
2021-02-22 11:40:00,59.83,59.92,59.77,59.92,65424.0,55.7677,55.8516,55.7117,55.8516,65424.0
2021-02-22 11:45:00,59.91,59.96,59.87,59.9,16949.0,55.8422,55.8888,55.805,55.8329,16949.0
2021-02-22 11:50:00,59.9,59.91,59.69,59.87,66231.0,55.8329,55.8422,55.6372,55.805,66231.0
2021-02-22 11:55:00,59.88,60.0,59.88,60.0,93718.0,55.8143,55.9261,55.8143,55.9261,93718.0
2021-02-22 12:00:00,60.0,60.3,59.96,60.23,209166.0,55.9261,56.2058,55.8888,56.1405,209166.0
2021-02-22 12:05:00,60.26,60.35,60.07,60.27,67037.0,56.1685,56.2524,55.9914,56.1778,67037.0
2021-02-22 12:10:00,60.27,60.36,60.19,60.22,35346.0,56.1778,56.2617,56.1032,56.1312,35346.0
2021-02-22 12:15:00,60.24,60.25,60.11,60.16,15254.0,56.1498,56.1591,56.0287,56.0753,15254.0
2021-02-22 12:20:00,60.15,60.39,60.12,60.38,14063.0,56.0659,56.2896,56.038,56.2803,14063.0
2021-02-22 12:25:00,60.38,60.42,60.31,60.36,21970.0,56.2803,56.3176,56.2151,56.2617,21970.0
2021-02-22 12:30:00,60.36,60.38,60.27,60.3,12730.0,56.2617,56.2803,56.1778,56.2058,12730.0
2021-02-22 12:35:00,60.34,60.43,60.21,60.43,43962.0,56.243,56.3269,56.1219,56.3269,43962.0
2021-02-22 12:40:00,60.41,60.46,60.36,60.4,24758.0,56.3083,56.3549,56.2617,56.299,24758.0
2021-02-22 12:45:00,60.39,60.43,60.32,60.38,13105.0,56.2896,56.3269,56.2244,56.2803,13105.0
2021-02-22 12:50:00,60.4,60.45,60.38,60.44,12943.0,56.299,56.3456,56.2803,56.3362,12943.0
2021-02-22 12:55:00,60.43,60.5,60.43,60.47,16992.0,56.3269,56.3922,56.3269,56.3642,16992.0
2021-02-22 13:00:00,60.46,60.49,60.43,60.49,13823.0,56.3549,56.3829,56.3269,56.3829,13823.0
2021-02-22 13:05:00,60.49,60.55,60.45,60.55,16315.0,56.3829,56.4388,56.3456,56.4388,16315.0
2021-02-22 13:10:00,60.55,60.6,60.54,60.56,10404.0,56.4388,56.4854,56.4295,56.4481,10404.0
2021-02-22 13:15:00,60.56,60.63,60.5,60.62,19466.0,56.4481,56.5133,56.3922,56.504,19466.0
2021-02-22 13:20:00,60.62,60.63,60.52,60.52,13051.0,56.504,56.5133,56.4108,56.4108,13051.0
2021-02-22 13:25:00,60.52,60.52,60.47,60.5,30078.0,56.4108,56.4108,56.3642,56.3922,30078.0
2021-02-22 13:30:00,60.51,60.7,60.51,60.7,21489.0,56.4015,56.5786,56.4015,56.5786,21489.0
2021-02-22 13:35:00,60.7,60.76,60.61,60.76,28638.0,56.5786,56.6345,56.4947,56.6345,28638.0
2021-02-22 13:40:00,60.74,60.78,60.59,60.74,57623.0,56.6159,56.6532,56.4761,56.6159,57623.0
2021-02-22 13:45:00,60.75,60.82,60.73,60.73,55744.0,56.6252,56.6904,56.6066,56.6066,55744.0
2021-02-22 13:50:00,60.72,60.8,60.68,60.76,17578.0,56.5972,56.6718,56.56,56.6345,17578.0
2021-02-22 13:55:00,60.76,60.92,60.71,60.74,40368.0,56.6345,56.7837,56.5879,56.6159,40368.0
2021-02-22 14:00:00,60.75,60.75,60.64,60.72,19239.0,56.6252,56.6252,56.5227,56.5972,19239.0
2021-02-22 14:05:00,60.71,60.77,60.67,60.73,21492.0,56.5879,56.6438,56.5506,56.6066,21492.0
2021-02-22 14:10:00,60.75,60.8,60.73,60.75,11272.0,56.6252,56.6718,56.6066,56.6252,11272.0
2021-02-22 14:15:00,60.76,60.95,60.76,60.9,14694.0,56.6345,56.8116,56.6345,56.765,14694.0
2021-02-22 14:20:00,60.9,60.97,60.89,60.91,25617.0,56.765,56.8303,56.7557,56.7743,25617.0
2021-02-22 14:25:00,60.9,60.95,60.83,60.87,28891.0,56.765,56.8116,56.6998,56.7371,28891.0
2021-02-22 14:30:00,60.89,60.91,60.81,60.81,28177.0,56.7557,56.7743,56.6811,56.6811,28177.0
2021-02-22 14:35:00,60.82,60.86,60.74,60.86,32630.0,56.6904,56.7277,56.6159,56.7277,32630.0
2021-02-22 14:40:00,60.84,60.86,60.74,60.78,13799.0,56.7091,56.7277,56.6159,56.6532,13799.0
2021-02-22 14:45:00,60.79,60.79,60.47,60.49,20662.0,56.6625,56.6625,56.3642,56.3829,20662.0
2021-02-22 14:50:00,60.51,60.57,60.45,60.48,22466.0,56.4015,56.4574,56.3456,56.3735,22466.0
2021-02-22 14:55:00,60.48,60.52,60.38,60.43,22799.0,56.3735,56.4108,56.2803,56.3269,22799.0
2021-02-22 15:00:00,60.45,60.51,60.44,60.48,23154.0,56.3456,56.4015,56.3362,56.3735,23154.0
2021-02-22 15:05:00,60.49,60.51,60.25,60.25,60027.0,56.3829,56.4015,56.1591,56.1591,60027.0
2021-02-22 15:10:00,60.28,60.29,60.05,60.13,60875.0,56.1871,56.1964,55.9727,56.0473,60875.0
2021-02-22 15:15:00,60.11,60.12,59.94,60.03,37201.0,56.0287,56.038,55.8702,55.9541,37201.0
2021-02-22 15:20:00,60.04,60.11,59.94,59.96,28694.0,55.9634,56.0287,55.8702,55.8888,28694.0
2021-02-22 15:25:00,59.95,59.99,59.87,59.88,24125.0,55.8795,55.9168,55.805,55.8143,24125.0
2021-02-22 15:30:00,59.87,59.99,59.87,59.98,41230.0,55.805,55.9168,55.805,55.9075,41230.0
2021-02-22 15:35:00,59.99,60.0,59.93,59.98,33909.0,55.9168,55.9261,55.8609,55.9075,33909.0
2021-02-22 15:40:00,59.98,60.01,59.95,59.99,51686.0,55.9075,55.9354,55.8795,55.9168,51686.0
2021-02-22 15:45:00,60.0,60.01,59.93,59.95,62357.0,55.9261,55.9354,55.8609,55.8795,62357.0
2021-02-22 15:50:00,59.97,60.02,59.83,59.93,49358.0,55.8982,55.9448,55.7677,55.8609,49358.0
2021-02-22 15:55:00,59.92,59.93,59.76,59.87,236755.0,55.8516,55.8609,55.7024,55.805,236755.0
2021-02-23 09:30:00,60.53,60.82,60.26,60.72,164787.0,56.4201,56.6904,56.1685,56.5972,164787.0
2021-02-23 09:35:00,60.7,60.84,60.33,60.76,80597.0,56.5786,56.7091,56.2337,56.6345,80597.0
2021-02-23 09:40:00,60.7,60.91,60.01,60.01,71104.0,56.5786,56.7743,55.9354,55.9354,71104.0
2021-02-23 09:45:00,60.12,60.42,60.11,60.12,42257.0,56.038,56.3176,56.0287,56.038,42257.0
2021-02-23 09:50:00,60.15,60.69,60.0,60.69,62729.0,56.0659,56.5693,55.9261,56.5693,62729.0
2021-02-23 09:55:00,60.73,60.74,60.53,60.53,47390.0,56.6066,56.6159,56.4201,56.4201,47390.0
2021-02-23 10:00:00,60.57,60.75,60.41,60.64,50515.0,56.4574,56.6252,56.3083,56.5227,50515.0
2021-02-23 10:05:00,60.65,60.95,60.51,60.82,42741.0,56.532,56.8116,56.4015,56.6904,42741.0
2021-02-23 10:10:00,60.8,61.0,60.69,60.84,37498.0,56.6718,56.8582,56.5693,56.7091,37498.0
2021-02-23 10:15:00,60.8,60.83,60.63,60.7,25306.0,56.6718,56.6998,56.5133,56.5786,25306.0
2021-02-23 10:20:00,60.73,60.85,60.65,60.84,37790.0,56.6066,56.7184,56.532,56.7091,37790.0
2021-02-23 10:25:00,60.85,60.92,60.71,60.71,49928.0,56.7184,56.7837,56.5879,56.5879,49928.0
2021-02-23 10:30:00,60.73,60.85,60.25,60.49,39394.0,56.6066,56.7184,56.1591,56.3829,39394.0
2021-02-23 10:35:00,60.45,60.51,60.3,60.5,28515.0,56.3456,56.4015,56.2058,56.3922,28515.0
2021-02-23 10:40:00,60.52,60.71,60.41,60.71,21491.0,56.4108,56.5879,56.3083,56.5879,21491.0
2021-02-23 10:45:00,60.7,60.78,60.52,60.52,31455.0,56.5786,56.6532,56.4108,56.4108,31455.0
2021-02-23 10:50:00,60.56,60.67,60.48,60.67,36192.0,56.4481,56.5506,56.3735,56.5506,36192.0
2021-02-23 10:55:00,60.67,60.71,60.47,60.5,24355.0,56.5506,56.5879,56.3642,56.3922,24355.0
2021-02-23 11:00:00,60.54,60.58,60.42,60.58,47220.0,56.4295,56.4667,56.3176,56.4667,47220.0
2021-02-23 11:05:00,60.6,60.64,60.41,60.56,29932.0,56.4854,56.5227,56.3083,56.4481,29932.0
2021-02-23 11:10:00,60.57,60.57,60.2,60.35,17769.0,56.4574,56.4574,56.1125,56.2524,17769.0
2021-02-23 11:15:00,60.32,60.32,60.03,60.1,29821.0,56.2244,56.2244,55.9541,56.0193,29821.0
2021-02-23 11:20:00,60.11,60.34,60.02,60.34,27158.0,56.0287,56.243,55.9448,56.243,27158.0
2021-02-23 11:25:00,60.33,60.57,60.24,60.57,22622.0,56.2337,56.4574,56.1498,56.4574,22622.0
2021-02-23 11:30:00,60.57,60.69,60.49,60.66,21527.0,56.4574,56.5693,56.3829,56.5413,21527.0
2021-02-23 11:35:00,60.68,60.81,60.67,60.71,24595.0,56.56,56.6811,56.5506,56.5879,24595.0
2021-02-23 11:40:00,60.71,60.77,60.52,60.54,35937.0,56.5879,56.6438,56.4108,56.4295,35937.0
2021-02-23 11:45:00,60.56,60.63,60.5,60.51,15535.0,56.4481,56.5133,56.3922,56.4015,15535.0
2021-02-23 11:50:00,60.5,60.65,60.49,60.6,21124.0,56.3922,56.532,56.3829,56.4854,21124.0
2021-02-23 11:55:00,60.6,60.73,60.52,60.69,18275.0,56.4854,56.6066,56.4108,56.5693,18275.0
2021-02-23 12:00:00,60.71,60.78,60.65,60.72,17112.0,56.5879,56.6532,56.532,56.5972,17112.0
2021-02-23 12:05:00,60.73,60.74,60.59,60.71,79864.0,56.6066,56.6159,56.4761,56.5879,79864.0
2021-02-23 12:10:00,60.7,60.82,60.7,60.76,18712.0,56.5786,56.6904,56.5786,56.6345,18712.0
2021-02-23 12:15:00,60.74,60.85,60.7,60.71,24905.0,56.6159,56.7184,56.5786,56.5879,24905.0
2021-02-23 12:20:00,60.71,60.71,60.6,60.66,14650.0,56.5879,56.5879,56.4854,56.5413,14650.0
2021-02-23 12:25:00,60.66,60.78,60.63,60.72,23483.0,56.5413,56.6532,56.5133,56.5972,23483.0
2021-02-23 12:30:00,60.72,60.72,60.56,60.59,218923.0,56.5972,56.5972,56.4481,56.4761,218923.0
2021-02-23 12:35:00,60.59,60.59,60.44,60.5,18079.0,56.4761,56.4761,56.3362,56.3922,18079.0
2021-02-23 12:40:00,60.48,60.49,60.42,60.45,13595.0,56.3735,56.3829,56.3176,56.3456,13595.0
2021-02-23 12:45:00,60.46,60.69,60.46,60.63,16801.0,56.3549,56.5693,56.3549,56.5133,16801.0
2021-02-23 12:50:00,60.63,60.69,60.52,60.57,17939.0,56.5133,56.5693,56.4108,56.4574,17939.0
2021-02-23 12:55:00,60.58,60.59,60.41,60.41,11316.0,56.4667,56.4761,56.3083,56.3083,11316.0
2021-02-23 13:00:00,60.39,60.47,60.35,60.41,12224.0,56.2896,56.3642,56.2524,56.3083,12224.0
2021-02-23 13:05:00,60.39,60.43,60.32,60.34,17052.0,56.2896,56.3269,56.2244,56.243,17052.0
2021-02-23 13:10:00,60.34,60.41,60.28,60.38,20242.0,56.243,56.3083,56.1871,56.2803,20242.0
2021-02-23 13:15:00,60.42,60.48,60.39,60.44,16389.0,56.3176,56.3735,56.2896,56.3362,16389.0
2021-02-23 13:20:00,60.46,60.46,60.38,60.43,21281.0,56.3549,56.3549,56.2803,56.3269,21281.0
2021-02-23 13:25:00,60.42,60.45,60.39,60.41,26833.0,56.3176,56.3456,56.2896,56.3083,26833.0
2021-02-23 13:30:00,60.41,60.46,60.38,60.44,18627.0,56.3083,56.3549,56.2803,56.3362,18627.0
2021-02-23 13:35:00,60.43,60.51,60.43,60.48,31503.0,56.3269,56.4015,56.3269,56.3735,31503.0
2021-02-23 13:40:00,60.45,60.45,60.33,60.36,13617.0,56.3456,56.3456,56.2337,56.2617,13617.0
2021-02-23 13:45:00,60.38,60.5,60.37,60.45,23759.0,56.2803,56.3922,56.271,56.3456,23759.0
2021-02-23 13:50:00,60.44,60.54,60.43,60.46,17166.0,56.3362,56.4295,56.3269,56.3549,17166.0
2021-02-23 13:55:00,60.47,60.54,60.45,60.5,22955.0,56.3642,56.4295,56.3456,56.3922,22955.0
2021-02-23 14:00:00,60.48,60.55,60.47,60.54,18420.0,56.3735,56.4388,56.3642,56.4295,18420.0
2021-02-23 14:05:00,60.54,60.6,60.5,60.6,21085.0,56.4295,56.4854,56.3922,56.4854,21085.0
2021-02-23 14:10:00,60.61,60.69,60.58,60.69,22864.0,56.4947,56.5693,56.4667,56.5693,22864.0
2021-02-23 14:15:00,60.69,60.84,60.68,60.84,19493.0,56.5693,56.7091,56.56,56.7091,19493.0
2021-02-23 14:20:00,60.84,60.9,60.78,60.87,18914.0,56.7091,56.765,56.6532,56.7371,18914.0
2021-02-23 14:25:00,60.85,60.93,60.83,60.91,25144.0,56.7184,56.793,56.6998,56.7743,25144.0
2021-02-23 14:30:00,60.89,60.89,60.63,60.63,24465.0,56.7557,56.7557,56.5133,56.5133,24465.0
2021-02-23 14:35:00,60.62,60.74,60.62,60.67,22371.0,56.504,56.6159,56.504,56.5506,22371.0
2021-02-23 14:40:00,60.7,60.78,60.69,60.76,24848.0,56.5786,56.6532,56.5693,56.6345,24848.0
2021-02-23 14:45:00,60.77,60.77,60.64,60.71,15577.0,56.6438,56.6438,56.5227,56.5879,15577.0
2021-02-23 14:50:00,60.71,60.85,60.7,60.75,29058.0,56.5879,56.7184,56.5786,56.6252,29058.0
2021-02-23 14:55:00,60.71,60.79,60.69,60.75,23631.0,56.5879,56.6625,56.5693,56.6252,23631.0
2021-02-23 15:00:00,60.76,60.83,60.74,60.82,26414.0,56.6345,56.6998,56.6159,56.6904,26414.0
2021-02-23 15:05:00,60.81,60.87,60.8,60.84,21902.0,56.6811,56.7371,56.6718,56.7091,21902.0
2021-02-23 15:10:00,60.85,60.89,60.72,60.73,40665.0,56.7184,56.7557,56.5972,56.6066,40665.0
2021-02-23 15:15:00,60.72,60.82,60.69,60.82,42904.0,56.5972,56.6904,56.5693,56.6904,42904.0
2021-02-23 15:20:00,60.82,60.9,60.8,60.87,46007.0,56.6904,56.765,56.6718,56.7371,46007.0
2021-02-23 15:25:00,60.87,60.95,60.82,60.88,76754.0,56.7371,56.8116,56.6904,56.7464,76754.0
2021-02-23 15:30:00,60.88,60.88,60.77,60.8,42686.0,56.7464,56.7464,56.6438,56.6718,42686.0
2021-02-23 15:35:00,60.8,60.86,60.74,60.77,54172.0,56.6718,56.7277,56.6159,56.6438,54172.0
2021-02-23 15:40:00,60.78,60.84,60.74,60.82,73660.0,56.6532,56.7091,56.6159,56.6904,73660.0
2021-02-23 15:45:00,60.81,60.93,60.76,60.81,55572.0,56.6811,56.793,56.6345,56.6811,55572.0
2021-02-23 15:50:00,60.8,60.85,60.76,60.78,70340.0,56.6718,56.7184,56.6345,56.6532,70340.0
2021-02-23 15:55:00,60.78,60.87,60.76,60.86,121994.0,56.6532,56.7371,56.6345,56.7277,121994.0
2021-02-24 09:30:00,61.19,61.74,61.12,61.55,117524.0,57.0353,57.548,56.9701,57.3709,117524.0
2021-02-24 09:35:00,61.62,62.14,61.6,61.86,68665.0,57.4361,57.9208,57.4175,57.6598,68665.0
2021-02-24 09:40:00,61.98,62.56,61.94,62.45,57022.0,57.7717,58.3123,57.7344,58.2098,57022.0
2021-02-24 09:45:00,62.44,62.77,62.35,62.39,50496.0,58.2005,58.508,58.1166,58.1538,50496.0
2021-02-24 09:50:00,62.37,62.38,62.0,62.15,51917.0,58.1352,58.1445,57.7903,57.9301,51917.0
2021-02-24 09:55:00,62.19,62.39,62.19,62.37,22933.0,57.9674,58.1538,57.9674,58.1352,22933.0
2021-02-24 10:00:00,62.38,62.56,62.35,62.46,21226.0,58.1445,58.3123,58.1166,58.2191,21226.0
2021-02-24 10:05:00,62.5,62.53,62.27,62.33,19906.0,58.2564,58.2843,58.042,58.0979,19906.0
2021-02-24 10:10:00,62.3,62.42,62.11,62.18,24940.0,58.07,58.1818,57.8929,57.9581,24940.0
2021-02-24 10:15:00,62.19,62.32,62.18,62.27,17197.0,57.9674,58.0886,57.9581,58.042,17197.0
2021-02-24 10:20:00,62.27,62.3,62.0,62.09,34799.0,58.042,58.07,57.7903,57.8742,34799.0
2021-02-24 10:25:00,62.09,62.09,61.84,61.98,37461.0,57.8742,57.8742,57.6412,57.7717,37461.0
2021-02-24 10:30:00,62.01,62.32,61.94,62.12,25491.0,57.7996,58.0886,57.7344,57.9022,25491.0
2021-02-24 10:35:00,62.2,62.47,62.13,62.43,22288.0,57.9767,58.2284,57.9115,58.1911,22288.0
2021-02-24 10:40:00,62.4,62.52,62.39,62.43,19029.0,58.1632,58.275,58.1538,58.1911,19029.0
2021-02-24 10:45:00,62.4,62.66,62.37,62.51,24125.0,58.1632,58.4055,58.1352,58.2657,24125.0
2021-02-24 10:50:00,62.5,62.63,62.42,62.62,32128.0,58.2564,58.3776,58.1818,58.3682,32128.0
2021-02-24 10:55:00,62.6,62.68,62.3,62.3,89742.0,58.3496,58.4242,58.07,58.07,89742.0
2021-02-24 11:00:00,62.29,62.37,62.16,62.26,19398.0,58.0606,58.1352,57.9395,58.0327,19398.0
2021-02-24 11:05:00,62.31,62.56,62.27,62.43,13323.0,58.0793,58.3123,58.042,58.1911,13323.0
2021-02-24 11:10:00,62.4,62.51,62.38,62.45,50857.0,58.1632,58.2657,58.1445,58.2098,50857.0
2021-02-24 11:15:00,62.48,62.53,62.4,62.45,13392.0,58.2377,58.2843,58.1632,58.2098,13392.0
2021-02-24 11:20:00,62.46,62.53,62.38,62.5,14776.0,58.2191,58.2843,58.1445,58.2564,14776.0
2021-02-24 11:25:00,62.51,62.63,62.49,62.49,15511.0,58.2657,58.3776,58.2471,58.2471,15511.0
2021-02-24 11:30:00,62.47,62.58,62.41,62.53,12811.0,58.2284,58.3309,58.1725,58.2843,12811.0
2021-02-24 11:35:00,62.51,62.61,62.5,62.61,20243.0,58.2657,58.3589,58.2564,58.3589,20243.0
2021-02-24 11:40:00,62.61,62.66,62.42,62.47,24871.0,58.3589,58.4055,58.1818,58.2284,24871.0
2021-02-24 11:45:00,62.48,62.49,62.37,62.45,32829.0,58.2377,58.2471,58.1352,58.2098,32829.0
2021-02-24 11:50:00,62.41,62.43,62.25,62.25,13556.0,58.1725,58.1911,58.0234,58.0234,13556.0
2021-02-24 11:55:00,62.28,62.4,62.23,62.39,16166.0,58.0513,58.1632,58.0047,58.1538,16166.0
2021-02-24 12:00:00,62.42,62.54,62.4,62.4,16869.0,58.1818,58.2937,58.1632,58.1632,16869.0
2021-02-24 12:05:00,62.42,62.46,62.34,62.34,11044.0,58.1818,58.2191,58.1072,58.1072,11044.0
2021-02-24 12:10:00,62.37,62.51,62.33,62.4,18856.0,58.1352,58.2657,58.0979,58.1632,18856.0
2021-02-24 12:15:00,62.36,62.64,62.36,62.61,16070.0,58.1259,58.3869,58.1259,58.3589,16070.0
2021-02-24 12:20:00,62.62,62.8,62.62,62.77,11732.0,58.3682,58.536,58.3682,58.508,11732.0
2021-02-24 12:25:00,62.8,62.89,62.78,62.86,14485.0,58.536,58.6199,58.5174,58.5919,14485.0
2021-02-24 12:30:00,62.87,62.9,62.79,62.84,16865.0,58.6013,58.6292,58.5267,58.5733,16865.0
2021-02-24 12:35:00,62.84,62.9,62.76,62.82,11057.0,58.5733,58.6292,58.4987,58.5547,11057.0
2021-02-24 12:40:00,62.79,62.86,62.73,62.79,9096.0,58.5267,58.5919,58.4708,58.5267,9096.0
2021-02-24 12:45:00,62.81,62.89,62.8,62.84,9336.0,58.5453,58.6199,58.536,58.5733,9336.0
2021-02-24 12:50:00,62.83,62.83,62.68,62.71,13755.0,58.564,58.564,58.4242,58.4521,13755.0
2021-02-24 12:55:00,62.71,62.76,62.63,62.67,14464.0,58.4521,58.4987,58.3776,58.4148,14464.0
2021-02-24 13:00:00,62.66,62.8,62.64,62.76,10896.0,58.4055,58.536,58.3869,58.4987,10896.0
2021-02-24 13:05:00,62.77,62.9,62.77,62.83,10772.0,58.508,58.6292,58.508,58.564,10772.0
2021-02-24 13:10:00,62.86,62.89,62.8,62.81,9692.0,58.5919,58.6199,58.536,58.5453,9692.0
2021-02-24 13:15:00,62.77,62.81,62.73,62.8,9962.0,58.508,58.5453,58.4708,58.536,9962.0
2021-02-24 13:20:00,62.8,62.85,62.73,62.73,17414.0,58.536,58.5826,58.4708,58.4708,17414.0
2021-02-24 13:25:00,62.74,62.89,62.73,62.89,12365.0,58.4801,58.6199,58.4708,58.6199,12365.0
2021-02-24 13:30:00,62.89,62.99,62.83,62.94,11041.0,58.6199,58.7131,58.564,58.6665,11041.0
2021-02-24 13:35:00,62.97,63.03,62.95,62.99,19041.0,58.6945,58.7504,58.6758,58.7131,19041.0
2021-02-24 13:40:00,62.97,63.02,62.9,62.93,17376.0,58.6945,58.7411,58.6292,58.6572,17376.0
2021-02-24 13:45:00,62.89,62.93,62.83,62.91,17017.0,58.6199,58.6572,58.564,58.6385,17017.0
2021-02-24 13:50:00,62.89,62.93,62.82,62.82,17500.0,58.6199,58.6572,58.5547,58.5547,17500.0
2021-02-24 13:55:00,62.86,62.86,62.74,62.76,20702.0,58.5919,58.5919,58.4801,58.4987,20702.0
2021-02-24 14:00:00,62.76,62.76,62.65,62.68,15547.0,58.4987,58.4987,58.3962,58.4242,15547.0
2021-02-24 14:05:00,62.72,62.76,62.65,62.67,12996.0,58.4614,58.4987,58.3962,58.4148,12996.0
2021-02-24 14:10:00,62.66,62.7,62.63,62.65,10499.0,58.4055,58.4428,58.3776,58.3962,10499.0
2021-02-24 14:15:00,62.67,62.68,62.51,62.56,16487.0,58.4148,58.4242,58.2657,58.3123,16487.0
2021-02-24 14:20:00,62.6,62.69,62.55,62.66,61039.0,58.3496,58.4335,58.303,58.4055,61039.0
2021-02-24 14:25:00,62.68,62.72,62.48,62.65,170395.0,58.4242,58.4614,58.2377,58.3962,170395.0
2021-02-24 14:30:00,62.66,62.82,62.65,62.74,80212.0,58.4055,58.5547,58.3962,58.4801,80212.0
2021-02-24 14:35:00,62.74,62.79,62.7,62.77,35729.0,58.4801,58.5267,58.4428,58.508,35729.0
2021-02-24 14:40:00,62.77,62.8,62.65,62.66,72269.0,58.508,58.536,58.3962,58.4055,72269.0
2021-02-24 14:45:00,62.67,62.87,62.64,62.8,46590.0,58.4148,58.6013,58.3869,58.536,46590.0
2021-02-24 14:50:00,62.8,62.83,62.76,62.82,18225.0,58.536,58.564,58.4987,58.5547,18225.0
2021-02-24 14:55:00,62.82,62.89,62.8,62.87,21089.0,58.5547,58.6199,58.536,58.6013,21089.0
2021-02-24 15:00:00,62.87,62.87,62.82,62.87,16839.0,58.6013,58.6013,58.5547,58.6013,16839.0
2021-02-24 15:05:00,62.87,62.89,62.81,62.89,36230.0,58.6013,58.6199,58.5453,58.6199,36230.0
2021-02-24 15:10:00,62.89,62.93,62.83,62.91,68398.0,58.6199,58.6572,58.564,58.6385,68398.0
2021-02-24 15:15:00,62.91,63.04,62.9,62.95,36996.0,58.6385,58.7597,58.6292,58.6758,36996.0
2021-02-24 15:20:00,62.96,63.01,62.91,62.98,53144.0,58.6851,58.7318,58.6385,58.7038,53144.0
2021-02-24 15:25:00,62.96,62.99,62.93,62.97,36155.0,58.6851,58.7131,58.6572,58.6945,36155.0
2021-02-24 15:30:00,62.97,63.01,62.93,62.98,46534.0,58.6945,58.7318,58.6572,58.7038,46534.0
2021-02-24 15:35:00,63.0,63.06,62.99,63.06,45999.0,58.7224,58.7784,58.7131,58.7784,45999.0
2021-02-24 15:40:00,63.06,63.08,62.82,62.84,72027.0,58.7784,58.797,58.5547,58.5733,72027.0
2021-02-24 15:45:00,62.84,62.9,62.79,62.83,52521.0,58.5733,58.6292,58.5267,58.564,52521.0
2021-02-24 15:50:00,62.84,62.96,62.84,62.91,81969.0,58.5733,58.6851,58.5733,58.6385,81969.0
2021-02-24 15:55:00,62.91,63.12,62.9,63.02,166332.0,58.6385,58.8343,58.6292,58.7411,166332.0
2021-02-25 09:30:00,63.03,63.48,63.03,63.43,86297.0,58.7504,59.1698,58.7504,59.1232,86297.0
2021-02-25 09:35:00,63.36,63.36,62.77,62.84,47057.0,59.058,59.058,58.508,58.5733,47057.0
2021-02-25 09:40:00,62.83,62.95,62.68,62.77,12548.0,58.564,58.6758,58.4242,58.508,12548.0
2021-02-25 09:45:00,62.8,62.92,62.6,62.7,24280.0,58.536,58.6479,58.3496,58.4428,24280.0
2021-02-25 09:50:00,62.71,63.13,62.7,62.86,16182.0,58.4521,58.8436,58.4428,58.5919,16182.0
2021-02-25 09:55:00,62.88,63.12,62.74,63.11,16784.0,58.6106,58.8343,58.4801,58.825,16784.0
2021-02-25 10:00:00,63.09,63.26,62.99,63.18,16599.0,58.8063,58.9648,58.7131,58.8902,16599.0
2021-02-25 10:05:00,63.19,63.2,62.75,62.88,22667.0,58.8995,58.9089,58.4894,58.6106,22667.0
2021-02-25 10:10:00,62.91,62.98,62.73,62.78,12873.0,58.6385,58.7038,58.4708,58.5174,12873.0
2021-02-25 10:15:00,62.72,63.0,62.68,62.92,10839.0,58.4614,58.7224,58.4242,58.6479,10839.0
2021-02-25 10:20:00,62.97,63.08,62.96,63.04,14854.0,58.6945,58.797,58.6851,58.7597,14854.0
2021-02-25 10:25:00,63.06,63.07,62.92,62.96,16998.0,58.7784,58.7877,58.6479,58.6851,16998.0
2021-02-25 10:30:00,62.92,62.93,62.56,62.56,18951.0,58.6479,58.6572,58.3123,58.3123,18951.0
2021-02-25 10:35:00,62.55,62.64,62.33,62.48,38695.0,58.303,58.3869,58.0979,58.2377,38695.0
2021-02-25 10:40:00,62.48,62.79,62.46,62.77,6697.0,58.2377,58.5267,58.2191,58.508,6697.0
2021-02-25 10:45:00,62.8,62.8,62.44,62.5,14210.0,58.536,58.536,58.2005,58.2564,14210.0
2021-02-25 10:50:00,62.48,62.54,62.42,62.51,8814.0,58.2377,58.2937,58.1818,58.2657,8814.0
2021-02-25 10:55:00,62.56,62.67,62.54,62.63,10303.0,58.3123,58.4148,58.2937,58.3776,10303.0
2021-02-25 11:00:00,62.62,62.74,62.54,62.74,9162.0,58.3682,58.4801,58.2937,58.4801,9162.0
2021-02-25 11:05:00,62.75,62.76,62.66,62.66,5933.0,58.4894,58.4987,58.4055,58.4055,5933.0
2021-02-25 11:10:00,62.69,62.78,62.65,62.73,6962.0,58.4335,58.5174,58.3962,58.4708,6962.0
2021-02-25 11:15:00,62.71,62.83,62.68,62.78,7711.0,58.4521,58.564,58.4242,58.5174,7711.0
2021-02-25 11:20:00,62.8,62.9,62.75,62.9,5526.0,58.536,58.6292,58.4894,58.6292,5526.0
2021-02-25 11:25:00,62.91,62.98,62.84,62.9,8885.0,58.6385,58.7038,58.5733,58.6292,8885.0
2021-02-25 11:30:00,62.87,62.94,62.8,62.8,8359.0,58.6013,58.6665,58.536,58.536,8359.0
2021-02-25 11:35:00,62.8,62.83,62.71,62.78,12962.0,58.536,58.564,58.4521,58.5174,12962.0
2021-02-25 11:40:00,62.78,62.83,62.75,62.83,5099.0,58.5174,58.564,58.4894,58.564,5099.0
2021-02-25 11:45:00,62.83,62.83,62.55,62.57,16365.0,58.564,58.564,58.303,58.3216,16365.0
2021-02-25 11:50:00,62.57,62.73,62.49,62.73,15690.0,58.3216,58.4708,58.2471,58.4708,15690.0
2021-02-25 11:55:00,62.75,62.81,62.67,62.79,18276.0,58.4894,58.5453,58.4148,58.5267,18276.0
2021-02-25 12:00:00,62.75,62.82,62.67,62.72,5561.0,58.4894,58.5547,58.4148,58.4614,5561.0
2021-02-25 12:05:00,62.69,62.8,62.68,62.8,7927.0,58.4335,58.536,58.4242,58.536,7927.0
2021-02-25 12:10:00,62.8,62.89,62.69,62.88,10617.0,58.536,58.6199,58.4335,58.6106,10617.0
2021-02-25 12:15:00,62.87,62.93,62.69,62.69,14554.0,58.6013,58.6572,58.4335,58.4335,14554.0
2021-02-25 12:20:00,62.64,62.7,62.57,62.65,7858.0,58.3869,58.4428,58.3216,58.3962,7858.0
2021-02-25 12:25:00,62.65,62.65,62.48,62.53,7121.0,58.3962,58.3962,58.2377,58.2843,7121.0
2021-02-25 12:30:00,62.47,62.48,62.18,62.22,16117.0,58.2284,58.2377,57.9581,57.9954,16117.0
2021-02-25 12:35:00,62.18,62.24,62.07,62.19,34950.0,57.9581,58.014,57.8556,57.9674,34950.0
2021-02-25 12:40:00,62.16,62.16,61.98,62.02,22596.0,57.9395,57.9395,57.7717,57.809,22596.0
2021-02-25 12:45:00,62.04,62.07,61.91,61.91,11891.0,57.8276,57.8556,57.7064,57.7064,11891.0
2021-02-25 12:50:00,61.91,61.96,61.73,61.73,9272.0,57.7064,57.753,57.5387,57.5387,9272.0
2021-02-25 12:55:00,61.73,61.82,61.56,61.66,10576.0,57.5387,57.6225,57.3802,57.4734,10576.0
2021-02-25 13:00:00,61.6,61.71,61.47,61.55,16467.0,57.4175,57.52,57.2963,57.3709,16467.0
2021-02-25 13:05:00,61.55,61.55,61.36,61.51,14428.0,57.3709,57.3709,57.1938,57.3336,14428.0
2021-02-25 13:10:00,61.51,61.75,61.43,61.74,22734.0,57.3336,57.5573,57.259,57.548,22734.0
2021-02-25 13:15:00,61.73,61.73,61.52,61.7,30812.0,57.5387,57.5387,57.3429,57.5107,30812.0
2021-02-25 13:20:00,61.68,61.79,61.65,61.77,11717.0,57.4921,57.5946,57.4641,57.5759,11717.0
2021-02-25 13:25:00,61.77,61.84,61.67,61.81,6127.0,57.5759,57.6412,57.4827,57.6132,6127.0
2021-02-25 13:30:00,61.82,61.96,61.8,61.93,12033.0,57.6225,57.753,57.6039,57.7251,12033.0
2021-02-25 13:35:00,61.93,61.97,61.76,61.9,8569.0,57.7251,57.7624,57.5666,57.6971,8569.0
2021-02-25 13:40:00,61.94,62.01,61.85,62.01,20717.0,57.7344,57.7996,57.6505,57.7996,20717.0
2021-02-25 13:45:00,62.01,62.04,61.86,61.96,5050.0,57.7996,57.8276,57.6598,57.753,5050.0
2021-02-25 13:50:00,61.94,61.96,61.8,61.87,11595.0,57.7344,57.753,57.6039,57.6692,11595.0
2021-02-25 13:55:00,61.86,61.93,61.81,61.92,7103.0,57.6598,57.7251,57.6132,57.7158,7103.0
2021-02-25 14:00:00,61.86,62.05,61.86,61.99,5871.0,57.6598,57.8369,57.6598,57.781,5871.0
2021-02-25 14:05:00,62.02,62.12,62.0,62.09,4811.0,57.809,57.9022,57.7903,57.8742,4811.0
2021-02-25 14:10:00,62.11,62.15,62.07,62.07,3700.0,57.8929,57.9301,57.8556,57.8556,3700.0
2021-02-25 14:15:00,62.12,62.2,62.12,62.2,3498.0,57.9022,57.9767,57.9022,57.9767,3498.0
2021-02-25 14:20:00,62.21,62.33,62.18,62.26,6392.0,57.9861,58.0979,57.9581,58.0327,6392.0
2021-02-25 14:25:00,62.21,62.27,62.18,62.22,4077.0,57.9861,58.042,57.9581,57.9954,4077.0
2021-02-25 14:30:00,62.18,62.21,62.13,62.14,3756.0,57.9581,57.9861,57.9115,57.9208,3756.0
2021-02-25 14:35:00,62.13,62.13,61.98,61.98,3448.0,57.9115,57.9115,57.7717,57.7717,3448.0
2021-02-25 14:40:00,61.98,62.1,61.97,62.09,7107.0,57.7717,57.8835,57.7624,57.8742,7107.0
2021-02-25 14:45:00,62.07,62.1,61.9,61.95,18519.0,57.8556,57.8835,57.6971,57.7437,18519.0
2021-02-25 14:50:00,61.96,62.05,61.94,61.94,6006.0,57.753,57.8369,57.7344,57.7344,6006.0
2021-02-25 14:55:00,61.97,62.0,61.92,61.94,5367.0,57.7624,57.7903,57.7158,57.7344,5367.0
2021-02-25 15:00:00,61.92,62.02,61.89,61.92,4765.0,57.7158,57.809,57.6878,57.7158,4765.0
2021-02-25 15:05:00,61.87,61.9,61.6,61.6,16264.0,57.6692,57.6971,57.4175,57.4175,16264.0
2021-02-25 15:10:00,61.64,61.72,61.56,61.61,11100.0,57.4548,57.5293,57.3802,57.4268,11100.0
2021-02-25 15:15:00,61.58,61.59,61.49,61.54,9801.0,57.3988,57.4082,57.315,57.3616,9801.0
2021-02-25 15:20:00,61.55,61.64,61.53,61.55,12647.0,57.3709,57.4548,57.3522,57.3709,12647.0
2021-02-25 15:25:00,61.54,61.61,61.48,61.51,12565.0,57.3616,57.4268,57.3056,57.3336,12565.0
2021-02-25 15:30:00,61.49,61.58,61.38,61.41,28892.0,57.315,57.3988,57.2124,57.2404,28892.0
2021-02-25 15:35:00,61.41,61.42,61.24,61.37,19354.0,57.2404,57.2497,57.0819,57.2031,19354.0
2021-02-25 15:40:00,61.37,61.54,61.29,61.49,35850.0,57.2031,57.3616,57.1285,57.315,35850.0
2021-02-25 15:45:00,61.5,61.62,61.5,61.5,37811.0,57.3243,57.4361,57.3243,57.3243,37811.0
2021-02-25 15:50:00,61.48,61.59,61.42,61.52,51146.0,57.3056,57.4082,57.2497,57.3429,51146.0
2021-02-25 15:55:00,61.54,61.58,61.41,61.51,72334.0,57.3616,57.3988,57.2404,57.3336,72334.0
2021-02-26 09:30:00,61.03,61.29,60.75,60.86,73778.0,56.8862,57.1285,56.6252,56.7277,73778.0
2021-02-26 09:35:00,60.87,61.28,60.66,61.12,23356.0,56.7371,57.1192,56.5413,56.9701,23356.0
2021-02-26 09:40:00,61.12,61.21,60.89,61.17,15165.0,56.9701,57.054,56.7557,57.0167,15165.0
2021-02-26 09:45:00,61.15,61.55,61.15,61.33,27409.0,56.998,57.3709,56.998,57.1658,27409.0
2021-02-26 09:50:00,61.31,61.32,60.94,61.03,16521.0,57.1472,57.1565,56.8023,56.8862,16521.0
2021-02-26 09:55:00,60.99,60.99,60.63,60.63,8516.0,56.8489,56.8489,56.5133,56.5133,8516.0
2021-02-26 10:00:00,60.62,60.73,60.22,60.47,47883.0,56.504,56.6066,56.1312,56.3642,47883.0
2021-02-26 10:05:00,60.39,60.43,60.1,60.19,10537.0,56.2896,56.3269,56.0193,56.1032,10537.0
2021-02-26 10:10:00,60.19,60.37,60.09,60.14,26345.0,56.1032,56.271,56.01,56.0566,26345.0
2021-02-26 10:15:00,60.14,60.2,59.95,60.03,34720.0,56.0566,56.1125,55.8795,55.9541,34720.0
2021-02-26 10:20:00,60.04,60.05,59.76,59.79,15050.0,55.9634,55.9727,55.7024,55.7304,15050.0
2021-02-26 10:25:00,59.77,60.01,59.52,59.52,19814.0,55.7117,55.9354,55.4787,55.4787,19814.0
2021-02-26 10:30:00,59.56,59.84,59.56,59.77,9443.0,55.516,55.777,55.516,55.7117,9443.0
2021-02-26 10:35:00,59.85,60.27,59.77,60.2,16492.0,55.7863,56.1778,55.7117,56.1125,16492.0
2021-02-26 10:40:00,60.12,60.17,59.95,60.01,10588.0,56.038,56.0846,55.8795,55.9354,10588.0
2021-02-26 10:45:00,60.01,60.25,59.94,60.25,12047.0,55.9354,56.1591,55.8702,56.1591,12047.0
2021-02-26 10:50:00,60.21,60.22,60.04,60.08,6043.0,56.1219,56.1312,55.9634,56.0007,6043.0
2021-02-26 10:55:00,60.11,60.16,59.9,59.97,15398.0,56.0287,56.0753,55.8329,55.8982,15398.0
2021-02-26 11:00:00,59.98,60.22,59.94,60.22,11797.0,55.9075,56.1312,55.8702,56.1312,11797.0
2021-02-26 11:05:00,60.18,60.28,60.18,60.21,11461.0,56.0939,56.1871,56.0939,56.1219,11461.0
2021-02-26 11:10:00,60.17,60.22,60.08,60.13,12078.0,56.0846,56.1312,56.0007,56.0473,12078.0
2021-02-26 11:15:00,60.17,60.26,59.96,60.0,44889.0,56.0846,56.1685,55.8888,55.9261,44889.0
2021-02-26 11:20:00,60.02,60.1,59.96,60.01,43727.0,55.9448,56.0193,55.8888,55.9354,43727.0
2021-02-26 11:25:00,60.01,60.08,59.92,59.99,41447.0,55.9354,56.0007,55.8516,55.9168,41447.0
2021-02-26 11:30:00,60.01,60.31,59.97,60.29,83054.0,55.9354,56.2151,55.8982,56.1964,83054.0
2021-02-26 11:35:00,60.28,60.36,60.24,60.28,5191.0,56.1871,56.2617,56.1498,56.1871,5191.0
2021-02-26 11:40:00,60.33,60.4,60.11,60.13,7387.0,56.2337,56.299,56.0287,56.0473,7387.0
2021-02-26 11:45:00,60.1,60.19,59.89,59.93,20121.0,56.0193,56.1032,55.8236,55.8609,20121.0
2021-02-26 11:50:00,59.92,59.92,59.73,59.83,19003.0,55.8516,55.8516,55.6745,55.7677,19003.0
2021-02-26 11:55:00,59.81,59.96,59.8,59.95,39092.0,55.749,55.8888,55.7397,55.8795,39092.0
2021-02-26 12:00:00,59.99,60.01,59.89,60.01,8368.0,55.9168,55.9354,55.8236,55.9354,8368.0
2021-02-26 12:05:00,59.99,60.13,59.91,60.05,48534.0,55.9168,56.0473,55.8422,55.9727,48534.0
2021-02-26 12:10:00,60.09,60.26,60.07,60.19,24266.0,56.01,56.1685,55.9914,56.1032,24266.0
2021-02-26 12:15:00,60.18,60.33,60.17,60.21,17739.0,56.0939,56.2337,56.0846,56.1219,17739.0
2021-02-26 12:20:00,60.2,60.22,60.04,60.08,28868.0,56.1125,56.1312,55.9634,56.0007,28868.0
2021-02-26 12:25:00,60.09,60.11,59.96,60.0,41059.0,56.01,56.0287,55.8888,55.9261,41059.0
2021-02-26 12:30:00,59.97,60.17,59.93,60.09,21295.0,55.8982,56.0846,55.8609,56.01,21295.0
2021-02-26 12:35:00,60.13,60.36,60.13,60.27,18416.0,56.0473,56.2617,56.0473,56.1778,18416.0
2021-02-26 12:40:00,60.27,60.37,60.26,60.26,22138.0,56.1778,56.271,56.1685,56.1685,22138.0
2021-02-26 12:45:00,60.27,60.33,60.2,60.31,6475.0,56.1778,56.2337,56.1125,56.2151,6475.0
2021-02-26 12:50:00,60.27,60.33,60.23,60.23,15580.0,56.1778,56.2337,56.1405,56.1405,15580.0
2021-02-26 12:55:00,60.23,60.23,60.03,60.07,8177.0,56.1405,56.1405,55.9541,55.9914,8177.0
2021-02-26 13:00:00,60.02,60.06,59.87,59.94,7739.0,55.9448,55.982,55.805,55.8702,7739.0
2021-02-26 13:05:00,59.96,60.08,59.92,60.08,12380.0,55.8888,56.0007,55.8516,56.0007,12380.0
2021-02-26 13:10:00,60.05,60.14,60.03,60.11,7427.0,55.9727,56.0566,55.9541,56.0287,7427.0
2021-02-26 13:15:00,60.07,60.19,60.06,60.17,8723.0,55.9914,56.1032,55.982,56.0846,8723.0
2021-02-26 13:20:00,60.19,60.27,60.19,60.23,11328.0,56.1032,56.1778,56.1032,56.1405,11328.0
2021-02-26 13:25:00,60.25,60.28,60.23,60.23,8845.0,56.1591,56.1871,56.1405,56.1405,8845.0
2021-02-26 13:30:00,60.22,60.25,60.07,60.09,10957.0,56.1312,56.1591,55.9914,56.01,10957.0
2021-02-26 13:35:00,60.09,60.13,60.03,60.05,8785.0,56.01,56.0473,55.9541,55.9727,8785.0
2021-02-26 13:40:00,60.07,60.15,60.02,60.14,10329.0,55.9914,56.0659,55.9448,56.0566,10329.0
2021-02-26 13:45:00,60.14,60.2,59.88,59.98,8556.0,56.0566,56.1125,55.8143,55.9075,8556.0
2021-02-26 13:50:00,59.98,59.99,59.92,59.97,8305.0,55.9075,55.9168,55.8516,55.8982,8305.0
2021-02-26 13:55:00,59.96,60.03,59.89,59.89,10562.0,55.8888,55.9541,55.8236,55.8236,10562.0
2021-02-26 14:00:00,59.87,60.01,59.81,59.81,14377.0,55.805,55.9354,55.749,55.749,14377.0
2021-02-26 14:05:00,59.81,59.84,59.73,59.83,16823.0,55.749,55.777,55.6745,55.7677,16823.0
2021-02-26 14:10:00,59.83,59.9,59.81,59.82,12588.0,55.7677,55.8329,55.749,55.7583,12588.0
2021-02-26 14:15:00,59.81,59.86,59.71,59.71,18099.0,55.749,55.7956,55.6558,55.6558,18099.0
2021-02-26 14:20:00,59.71,59.77,59.63,59.69,15207.0,55.6558,55.7117,55.5812,55.6372,15207.0
2021-02-26 14:25:00,59.69,59.73,59.65,59.65,11342.0,55.6372,55.6745,55.5999,55.5999,11342.0
2021-02-26 14:30:00,59.65,59.68,59.59,59.63,28170.0,55.5999,55.6279,55.544,55.5812,28170.0
2021-02-26 14:35:00,59.62,59.66,59.58,59.63,13220.0,55.5719,55.6092,55.5346,55.5812,13220.0
2021-02-26 14:40:00,59.63,59.74,59.6,59.67,31465.0,55.5812,55.6838,55.5533,55.6185,31465.0
2021-02-26 14:45:00,59.69,59.86,59.68,59.86,41723.0,55.6372,55.7956,55.6279,55.7956,41723.0
2021-02-26 14:50:00,59.86,59.97,59.81,59.95,8719.0,55.7956,55.8982,55.749,55.8795,8719.0
2021-02-26 14:55:00,59.96,60.0,59.85,59.87,18114.0,55.8888,55.9261,55.7863,55.805,18114.0
2021-02-26 15:00:00,59.91,60.05,59.91,60.02,9317.0,55.8422,55.9727,55.8422,55.9448,9317.0
2021-02-26 15:05:00,60.02,60.05,59.9,60.05,15420.0,55.9448,55.9727,55.8329,55.9727,15420.0
2021-02-26 15:10:00,60.03,60.04,59.9,59.92,17356.0,55.9541,55.9634,55.8329,55.8516,17356.0
2021-02-26 15:15:00,59.93,60.07,59.93,60.06,17275.0,55.8609,55.9914,55.8609,55.982,17275.0
2021-02-26 15:20:00,60.06,60.19,60.05,60.13,45148.0,55.982,56.1032,55.9727,56.0473,45148.0
2021-02-26 15:25:00,60.12,60.14,60.06,60.11,15477.0,56.038,56.0566,55.982,56.0287,15477.0
2021-02-26 15:30:00,60.13,60.14,60.07,60.12,14109.0,56.0473,56.0566,55.9914,56.038,14109.0
2021-02-26 15:35:00,60.11,60.22,60.06,60.08,31573.0,56.0287,56.1312,55.982,56.0007,31573.0
2021-02-26 15:40:00,60.07,60.29,60.04,60.29,40994.0,55.9914,56.1964,55.9634,56.1964,40994.0
2021-02-26 15:45:00,60.3,60.43,60.28,60.42,37661.0,56.2058,56.3269,56.1871,56.3176,37661.0
2021-02-26 15:50:00,60.42,60.42,60.09,60.09,61542.0,56.3176,56.3176,56.01,56.01,61542.0
2021-02-26 15:55:00,60.09,60.09,59.83,59.83,107509.0,56.01,56.01,55.7677,55.7677,107509.0
2021-03-01 09:30:00,61.3,61.82,61.28,61.31,99780.0,57.1379,57.6225,57.1192,57.1472,99780.0
2021-03-01 09:35:00,61.34,61.36,60.93,60.99,31046.0,57.1751,57.1938,56.793,56.8489,31046.0
2021-03-01 09:40:00,61.02,61.42,61.0,61.35,36422.0,56.8769,57.2497,56.8582,57.1845,36422.0
2021-03-01 09:45:00,61.32,61.33,61.07,61.18,19610.0,57.1565,57.1658,56.9235,57.026,19610.0
2021-03-01 09:50:00,61.21,61.25,60.95,61.12,30200.0,57.054,57.0913,56.8116,56.9701,30200.0
2021-03-01 09:55:00,61.14,61.44,61.14,61.35,37842.0,56.9887,57.2684,56.9887,57.1845,37842.0
2021-03-01 10:00:00,61.4,61.63,61.16,61.45,59744.0,57.2311,57.4455,57.0074,57.2777,59744.0
2021-03-01 10:05:00,61.44,61.63,61.43,61.5,78968.0,57.2684,57.4455,57.259,57.3243,78968.0
2021-03-01 10:10:00,61.49,61.57,61.45,61.52,21535.0,57.315,57.3895,57.2777,57.3429,21535.0
2021-03-01 10:15:00,61.53,61.66,61.35,61.49,57615.0,57.3522,57.4734,57.1845,57.315,57615.0
2021-03-01 10:20:00,61.49,61.67,61.41,61.5,21572.0,57.315,57.4827,57.2404,57.3243,21572.0
2021-03-01 10:25:00,61.47,61.47,61.21,61.28,14912.0,57.2963,57.2963,57.054,57.1192,14912.0
2021-03-01 10:30:00,61.32,61.41,61.25,61.33,25075.0,57.1565,57.2404,57.0913,57.1658,25075.0
2021-03-01 10:35:00,61.4,61.56,61.39,61.44,21566.0,57.2311,57.3802,57.2217,57.2684,21566.0
2021-03-01 10:40:00,61.45,61.46,61.34,61.43,22181.0,57.2777,57.287,57.1751,57.259,22181.0
2021-03-01 10:45:00,61.41,61.47,61.33,61.47,9286.0,57.2404,57.2963,57.1658,57.2963,9286.0
2021-03-01 10:50:00,61.49,61.6,61.44,61.51,11316.0,57.315,57.4175,57.2684,57.3336,11316.0
2021-03-01 10:55:00,61.55,61.73,61.48,61.69,12586.0,57.3709,57.5387,57.3056,57.5014,12586.0
2021-03-01 11:00:00,61.68,61.8,61.62,61.75,24724.0,57.4921,57.6039,57.4361,57.5573,24724.0
2021-03-01 11:05:00,61.76,61.8,61.67,61.72,18549.0,57.5666,57.6039,57.4827,57.5293,18549.0
2021-03-01 11:10:00,61.75,61.75,61.7,61.7,45366.0,57.5573,57.5573,57.5107,57.5107,45366.0
2021-03-01 11:15:00,61.71,61.8,61.56,61.58,65600.0,57.52,57.6039,57.3802,57.3988,65600.0
2021-03-01 11:20:00,61.57,61.63,61.46,61.55,52934.0,57.3895,57.4455,57.287,57.3709,52934.0
2021-03-01 11:25:00,61.57,61.68,61.53,61.57,16478.0,57.3895,57.4921,57.3522,57.3895,16478.0
2021-03-01 11:30:00,61.59,61.6,61.42,61.42,33877.0,57.4082,57.4175,57.2497,57.2497,33877.0
2021-03-01 11:35:00,61.47,61.55,61.36,61.41,22244.0,57.2963,57.3709,57.1938,57.2404,22244.0
2021-03-01 11:40:00,61.41,61.48,61.36,61.37,20665.0,57.2404,57.3056,57.1938,57.2031,20665.0
2021-03-01 11:45:00,61.38,61.42,61.32,61.38,5262.0,57.2124,57.2497,57.1565,57.2124,5262.0
2021-03-01 11:50:00,61.34,61.45,61.33,61.41,11341.0,57.1751,57.2777,57.1658,57.2404,11341.0
2021-03-01 11:55:00,61.38,61.54,61.3,61.51,80884.0,57.2124,57.3616,57.1379,57.3336,80884.0
2021-03-01 12:00:00,61.51,61.63,61.43,61.43,19792.0,57.3336,57.4455,57.259,57.259,19792.0
2021-03-01 12:05:00,61.46,61.54,61.46,61.51,13732.0,57.287,57.3616,57.287,57.3336,13732.0
2021-03-01 12:10:00,61.54,61.6,61.49,61.51,53589.0,57.3616,57.4175,57.315,57.3336,53589.0
2021-03-01 12:15:00,61.54,61.57,61.44,61.49,19707.0,57.3616,57.3895,57.2684,57.315,19707.0
2021-03-01 12:20:00,61.49,61.57,61.43,61.48,10513.0,57.315,57.3895,57.259,57.3056,10513.0
2021-03-01 12:25:00,61.48,61.51,61.44,61.49,14041.0,57.3056,57.3336,57.2684,57.315,14041.0
2021-03-01 12:30:00,61.5,61.65,61.47,61.62,13248.0,57.3243,57.4641,57.2963,57.4361,13248.0
2021-03-01 12:35:00,61.65,61.69,61.58,61.59,7066.0,57.4641,57.5014,57.3988,57.4082,7066.0
2021-03-01 12:40:00,61.54,61.61,61.51,61.51,12204.0,57.3616,57.4268,57.3336,57.3336,12204.0
2021-03-01 12:45:00,61.51,61.65,61.5,61.6,28925.0,57.3336,57.4641,57.3243,57.4175,28925.0
2021-03-01 12:50:00,61.6,61.68,61.57,61.57,24075.0,57.4175,57.4921,57.3895,57.3895,24075.0
2021-03-01 12:55:00,61.58,61.73,61.54,61.54,34199.0,57.3988,57.5387,57.3616,57.3616,34199.0
2021-03-01 13:00:00,61.52,61.55,61.44,61.49,23230.0,57.3429,57.3709,57.2684,57.315,23230.0
2021-03-01 13:05:00,61.5,61.53,61.43,61.43,9875.0,57.3243,57.3522,57.259,57.259,9875.0
2021-03-01 13:10:00,61.46,61.46,61.32,61.32,13319.0,57.287,57.287,57.1565,57.1565,13319.0
2021-03-01 13:15:00,61.32,61.33,61.28,61.31,16610.0,57.1565,57.1658,57.1192,57.1472,16610.0
2021-03-01 13:20:00,61.35,61.54,61.35,61.47,4357.0,57.1845,57.3616,57.1845,57.2963,4357.0
2021-03-01 13:25:00,61.46,61.66,61.46,61.65,7011.0,57.287,57.4734,57.287,57.4641,7011.0
2021-03-01 13:30:00,61.66,61.73,61.62,61.73,5779.0,57.4734,57.5387,57.4361,57.5387,5779.0
2021-03-01 13:35:00,61.74,61.75,61.65,61.71,7455.0,57.548,57.5573,57.4641,57.52,7455.0
2021-03-01 13:40:00,61.71,61.74,61.55,61.57,37349.0,57.52,57.548,57.3709,57.3895,37349.0
2021-03-01 13:45:00,61.54,61.6,61.46,61.58,17975.0,57.3616,57.4175,57.287,57.3988,17975.0
2021-03-01 13:50:00,61.55,61.68,61.55,61.6,10600.0,57.3709,57.4921,57.3709,57.4175,10600.0
2021-03-01 13:55:00,61.6,61.61,61.54,61.6,86643.0,57.4175,57.4268,57.3616,57.4175,86643.0
2021-03-01 14:00:00,61.6,61.81,61.59,61.81,60763.0,57.4175,57.6132,57.4082,57.6132,60763.0
2021-03-01 14:05:00,61.79,61.79,61.65,61.7,58627.0,57.5946,57.5946,57.4641,57.5107,58627.0
2021-03-01 14:10:00,61.72,61.87,61.71,61.81,14318.0,57.5293,57.6692,57.52,57.6132,14318.0
2021-03-01 14:15:00,61.81,61.83,61.7,61.71,44849.0,57.6132,57.6319,57.5107,57.52,44849.0
2021-03-01 14:20:00,61.71,61.84,61.7,61.8,30107.0,57.52,57.6412,57.5107,57.6039,30107.0
2021-03-01 14:25:00,61.79,61.9,61.79,61.85,77866.0,57.5946,57.6971,57.5946,57.6505,77866.0
2021-03-01 14:30:00,61.87,61.9,61.72,61.73,21874.0,57.6692,57.6971,57.5293,57.5387,21874.0
2021-03-01 14:35:00,61.76,61.85,61.75,61.79,14058.0,57.5666,57.6505,57.5573,57.5946,14058.0
2021-03-01 14:40:00,61.79,61.9,61.76,61.77,48884.0,57.5946,57.6971,57.5666,57.5759,48884.0
2021-03-01 14:45:00,61.78,61.81,61.68,61.72,28108.0,57.5853,57.6132,57.4921,57.5293,28108.0
2021-03-01 14:50:00,61.73,61.88,61.72,61.86,93125.0,57.5387,57.6785,57.5293,57.6598,93125.0
2021-03-01 14:55:00,61.82,61.82,61.7,61.7,18331.0,57.6225,57.6225,57.5107,57.5107,18331.0
2021-03-01 15:00:00,61.7,61.76,61.69,61.72,25654.0,57.5107,57.5666,57.5014,57.5293,25654.0
2021-03-01 15:05:00,61.71,61.76,61.62,61.72,28778.0,57.52,57.5666,57.4361,57.5293,28778.0
2021-03-01 15:10:00,61.73,61.75,61.68,61.72,13641.0,57.5387,57.5573,57.4921,57.5293,13641.0
2021-03-01 15:15:00,61.72,61.74,61.55,61.6,74020.0,57.5293,57.548,57.3709,57.4175,74020.0
2021-03-01 15:20:00,61.6,61.7,61.51,61.54,105054.0,57.4175,57.5107,57.3336,57.3616,105054.0
2021-03-01 15:25:00,61.53,61.59,61.49,61.51,34388.0,57.3522,57.4082,57.315,57.3336,34388.0
2021-03-01 15:30:00,61.52,61.67,61.51,61.6,37208.0,57.3429,57.4827,57.3336,57.4175,37208.0
2021-03-01 15:35:00,61.6,61.6,61.44,61.45,36773.0,57.4175,57.4175,57.2684,57.2777,36773.0
2021-03-01 15:40:00,61.47,61.63,61.45,61.58,26964.0,57.2963,57.4455,57.2777,57.3988,26964.0
2021-03-01 15:45:00,61.58,61.61,61.51,61.52,72313.0,57.3988,57.4268,57.3336,57.3429,72313.0
2021-03-01 15:50:00,61.52,61.59,61.49,61.5,64346.0,57.3429,57.4082,57.315,57.3243,64346.0
2021-03-01 15:55:00,61.49,61.53,61.38,61.51,160457.0,57.315,57.3522,57.2124,57.3336,160457.0
2021-03-02 09:30:00,61.75,61.88,61.44,61.46,78055.0,57.5573,57.6785,57.2684,57.287,78055.0
2021-03-02 09:35:00,61.5,61.7,61.46,61.49,98658.0,57.3243,57.5107,57.287,57.315,98658.0
2021-03-02 09:40:00,61.52,61.54,61.37,61.47,40955.0,57.3429,57.3616,57.2031,57.2963,40955.0
2021-03-02 09:45:00,61.5,61.71,61.48,61.55,54987.0,57.3243,57.52,57.3056,57.3709,54987.0
2021-03-02 09:50:00,61.58,61.59,61.3,61.55,50742.0,57.3988,57.4082,57.1379,57.3709,50742.0
2021-03-02 09:55:00,61.59,61.88,61.59,61.78,19929.0,57.4082,57.6785,57.4082,57.5853,19929.0
2021-03-02 10:00:00,61.78,61.83,61.69,61.81,19999.0,57.5853,57.6319,57.5014,57.6132,19999.0
2021-03-02 10:05:00,61.81,61.81,61.71,61.75,36632.0,57.6132,57.6132,57.52,57.5573,36632.0
2021-03-02 10:10:00,61.73,61.89,61.72,61.77,35378.0,57.5387,57.6878,57.5293,57.5759,35378.0
2021-03-02 10:15:00,61.78,62.04,61.74,62.04,35226.0,57.5853,57.8276,57.548,57.8276,35226.0
2021-03-02 10:20:00,62.09,62.15,61.99,62.02,6729.0,57.8742,57.9301,57.781,57.809,6729.0
2021-03-02 10:25:00,62.02,62.21,61.94,61.97,10544.0,57.809,57.9861,57.7344,57.7624,10544.0
2021-03-02 10:30:00,61.99,62.13,61.96,62.0,59417.0,57.781,57.9115,57.753,57.7903,59417.0
2021-03-02 10:35:00,62.0,62.01,61.76,61.77,4265.0,57.7903,57.7996,57.5666,57.5759,4265.0
2021-03-02 10:40:00,61.78,61.85,61.71,61.84,7403.0,57.5853,57.6505,57.52,57.6412,7403.0
2021-03-02 10:45:00,61.83,62.06,61.81,62.04,22288.0,57.6319,57.8463,57.6132,57.8276,22288.0
2021-03-02 10:50:00,62.05,62.08,61.96,61.98,22997.0,57.8369,57.8649,57.753,57.7717,22997.0
2021-03-02 10:55:00,62.02,62.13,61.95,61.95,23796.0,57.809,57.9115,57.7437,57.7437,23796.0
2021-03-02 11:00:00,61.92,61.99,61.8,61.94,10733.0,57.7158,57.781,57.6039,57.7344,10733.0
2021-03-02 11:05:00,61.95,62.1,61.94,62.09,41963.0,57.7437,57.8835,57.7344,57.8742,41963.0
2021-03-02 11:10:00,62.1,62.1,61.96,62.04,15742.0,57.8835,57.8835,57.753,57.8276,15742.0
2021-03-02 11:15:00,62.05,62.05,61.91,61.95,21112.0,57.8369,57.8369,57.7064,57.7437,21112.0
2021-03-02 11:20:00,61.97,61.98,61.81,61.81,10580.0,57.7624,57.7717,57.6132,57.6132,10580.0
2021-03-02 11:25:00,61.83,62.0,61.83,61.98,9430.0,57.6319,57.7903,57.6319,57.7717,9430.0
2021-03-02 11:30:00,61.99,62.0,61.84,61.87,8431.0,57.781,57.7903,57.6412,57.6692,8431.0
2021-03-02 11:35:00,61.85,61.89,61.75,61.76,8900.0,57.6505,57.6878,57.5573,57.5666,8900.0
2021-03-02 11:40:00,61.73,61.73,61.54,61.67,15274.0,57.5387,57.5387,57.3616,57.4827,15274.0
2021-03-02 11:45:00,61.65,61.89,61.63,61.88,15004.0,57.4641,57.6878,57.4455,57.6785,15004.0
2021-03-02 11:50:00,61.9,61.94,61.83,61.94,9120.0,57.6971,57.7344,57.6319,57.7344,9120.0
2021-03-02 11:55:00,61.91,61.93,61.88,61.89,9576.0,57.7064,57.7251,57.6785,57.6878,9576.0
2021-03-02 12:00:00,61.86,61.91,61.79,61.91,10714.0,57.6598,57.7064,57.5946,57.7064,10714.0
2021-03-02 12:05:00,61.92,62.0,61.85,61.9,10421.0,57.7158,57.7903,57.6505,57.6971,10421.0
2021-03-02 12:10:00,61.9,61.96,61.84,61.96,6855.0,57.6971,57.753,57.6412,57.753,6855.0
2021-03-02 12:15:00,61.99,62.09,61.97,62.01,36899.0,57.781,57.8742,57.7624,57.7996,36899.0
2021-03-02 12:20:00,62.01,62.01,61.92,61.92,5845.0,57.7996,57.7996,57.7158,57.7158,5845.0
2021-03-02 12:25:00,61.92,61.93,61.85,61.93,7617.0,57.7158,57.7251,57.6505,57.7251,7617.0
2021-03-02 12:30:00,61.89,61.97,61.89,61.93,10149.0,57.6878,57.7624,57.6878,57.7251,10149.0
2021-03-02 12:35:00,61.95,62.01,61.95,62.0,8401.0,57.7437,57.7996,57.7437,57.7903,8401.0
2021-03-02 12:40:00,61.99,62.03,61.97,61.98,29236.0,57.781,57.8183,57.7624,57.7717,29236.0
2021-03-02 12:45:00,61.98,62.14,61.96,62.12,12385.0,57.7717,57.9208,57.753,57.9022,12385.0
2021-03-02 12:50:00,62.12,62.15,62.03,62.15,27341.0,57.9022,57.9301,57.8183,57.9301,27341.0
2021-03-02 12:55:00,62.16,62.17,62.08,62.14,21545.0,57.9395,57.9488,57.8649,57.9208,21545.0
2021-03-02 13:00:00,62.14,62.24,62.13,62.18,20009.0,57.9208,58.014,57.9115,57.9581,20009.0
2021-03-02 13:05:00,62.19,62.22,62.16,62.19,11513.0,57.9674,57.9954,57.9395,57.9674,11513.0
2021-03-02 13:10:00,62.2,62.3,62.2,62.23,11810.0,57.9767,58.07,57.9767,58.0047,11810.0
2021-03-02 13:15:00,62.23,62.23,62.13,62.13,5035.0,58.0047,58.0047,57.9115,57.9115,5035.0
2021-03-02 13:20:00,62.13,62.23,62.1,62.23,6786.0,57.9115,58.0047,57.8835,58.0047,6786.0
2021-03-02 13:25:00,62.25,62.25,62.15,62.19,10301.0,58.0234,58.0234,57.9301,57.9674,10301.0
2021-03-02 13:30:00,62.21,62.23,62.18,62.21,7604.0,57.9861,58.0047,57.9581,57.9861,7604.0
2021-03-02 13:35:00,62.21,62.42,62.19,62.39,8775.0,57.9861,58.1818,57.9674,58.1538,8775.0
2021-03-02 13:40:00,62.37,62.42,62.32,62.35,22067.0,58.1352,58.1818,58.0886,58.1166,22067.0
2021-03-02 13:45:00,62.36,62.43,62.35,62.4,19681.0,58.1259,58.1911,58.1166,58.1632,19681.0
2021-03-02 13:50:00,62.39,62.39,62.26,62.27,10676.0,58.1538,58.1538,58.0327,58.042,10676.0
2021-03-02 13:55:00,62.27,62.4,62.26,62.38,8652.0,58.042,58.1632,58.0327,58.1445,8652.0
2021-03-02 14:00:00,62.39,62.43,62.34,62.34,5911.0,58.1538,58.1911,58.1072,58.1072,5911.0
2021-03-02 14:05:00,62.36,62.38,62.23,62.25,8296.0,58.1259,58.1445,58.0047,58.0234,8296.0
2021-03-02 14:10:00,62.23,62.3,62.21,62.25,19553.0,58.0047,58.07,57.9861,58.0234,19553.0
2021-03-02 14:15:00,62.22,62.23,62.11,62.14,11518.0,57.9954,58.0047,57.8929,57.9208,11518.0
2021-03-02 14:20:00,62.12,62.17,62.08,62.15,12222.0,57.9022,57.9488,57.8649,57.9301,12222.0
2021-03-02 14:25:00,62.14,62.17,62.08,62.13,19196.0,57.9208,57.9488,57.8649,57.9115,19196.0
2021-03-02 14:30:00,62.16,62.26,62.16,62.25,6992.0,57.9395,58.0327,57.9395,58.0234,6992.0
2021-03-02 14:35:00,62.27,62.35,62.25,62.35,5415.0,58.042,58.1166,58.0234,58.1166,5415.0
2021-03-02 14:40:00,62.35,62.39,62.3,62.31,6325.0,58.1166,58.1538,58.07,58.0793,6325.0
2021-03-02 14:45:00,62.3,62.45,62.3,62.43,8945.0,58.07,58.2098,58.07,58.1911,8945.0
2021-03-02 14:50:00,62.45,62.45,62.22,62.42,17735.0,58.2098,58.2098,57.9954,58.1818,17735.0
2021-03-02 14:55:00,62.45,62.48,62.42,62.46,17603.0,58.2098,58.2377,58.1818,58.2191,17603.0
2021-03-02 15:00:00,62.45,62.51,62.43,62.46,11644.0,58.2098,58.2657,58.1911,58.2191,11644.0
2021-03-02 15:05:00,62.47,62.51,62.45,62.47,3993.0,58.2284,58.2657,58.2098,58.2284,3993.0
2021-03-02 15:10:00,62.48,62.48,62.41,62.44,16341.0,58.2377,58.2377,58.1725,58.2005,16341.0
2021-03-02 15:15:00,62.44,62.47,62.37,62.38,8613.0,58.2005,58.2284,58.1352,58.1445,8613.0
2021-03-02 15:20:00,62.39,62.41,62.29,62.32,20158.0,58.1538,58.1725,58.0606,58.0886,20158.0
2021-03-02 15:25:00,62.32,62.33,62.28,62.28,58101.0,58.0886,58.0979,58.0513,58.0513,58101.0
2021-03-02 15:30:00,62.28,62.3,62.15,62.16,32369.0,58.0513,58.07,57.9301,57.9395,32369.0
2021-03-02 15:35:00,62.16,62.16,62.07,62.08,17931.0,57.9395,57.9395,57.8556,57.8649,17931.0
2021-03-02 15:40:00,62.08,62.12,61.97,62.12,44203.0,57.8649,57.9022,57.7624,57.9022,44203.0
2021-03-02 15:45:00,62.11,62.18,62.01,62.01,49084.0,57.8929,57.9581,57.7996,57.7996,49084.0
2021-03-02 15:50:00,62.02,62.08,62.0,62.08,70707.0,57.809,57.8649,57.7903,57.8649,70707.0
2021-03-02 15:55:00,62.08,62.08,61.8,61.81,123309.0,57.8649,57.8649,57.6039,57.6132,123309.0
2021-03-03 09:30:00,62.12,62.18,61.6,61.68,53388.0,57.9022,57.9581,57.4175,57.4921,53388.0
2021-03-03 09:35:00,61.73,61.85,61.65,61.73,35794.0,57.5387,57.6505,57.4641,57.5387,35794.0
2021-03-03 09:40:00,61.72,61.89,61.67,61.8,44449.0,57.5293,57.6878,57.4827,57.6039,44449.0
2021-03-03 09:45:00,61.8,61.97,61.71,61.96,54484.0,57.6039,57.7624,57.52,57.753,54484.0
2021-03-03 09:50:00,61.95,62.08,61.87,62.06,26079.0,57.7437,57.8649,57.6692,57.8463,26079.0
2021-03-03 09:55:00,62.06,62.14,61.84,61.84,11527.0,57.8463,57.9208,57.6412,57.6412,11527.0
2021-03-03 10:00:00,61.84,61.87,61.62,61.8,16486.0,57.6412,57.6692,57.4361,57.6039,16486.0
2021-03-03 10:05:00,61.8,61.83,61.59,61.71,15632.0,57.6039,57.6319,57.4082,57.52,15632.0
2021-03-03 10:10:00,61.74,61.74,61.46,61.55,8941.0,57.548,57.548,57.287,57.3709,8941.0
2021-03-03 10:15:00,61.54,61.62,61.5,61.58,16406.0,57.3616,57.4361,57.3243,57.3988,16406.0
2021-03-03 10:20:00,61.61,61.82,61.61,61.81,12981.0,57.4268,57.6225,57.4268,57.6132,12981.0
2021-03-03 10:25:00,61.8,61.89,61.63,61.64,20126.0,57.6039,57.6878,57.4455,57.4548,20126.0
2021-03-03 10:30:00,61.6,61.77,61.51,61.73,27750.0,57.4175,57.5759,57.3336,57.5387,27750.0
2021-03-03 10:35:00,61.73,61.96,61.68,61.92,20862.0,57.5387,57.753,57.4921,57.7158,20862.0
2021-03-03 10:40:00,61.89,61.94,61.85,61.89,8161.0,57.6878,57.7344,57.6505,57.6878,8161.0
2021-03-03 10:45:00,61.81,61.98,61.81,61.86,15816.0,57.6132,57.7717,57.6132,57.6598,15816.0
2021-03-03 10:50:00,61.88,61.88,61.74,61.84,27294.0,57.6785,57.6785,57.548,57.6412,27294.0
2021-03-03 10:55:00,61.85,62.14,61.84,62.11,15736.0,57.6505,57.9208,57.6412,57.8929,15736.0
2021-03-03 11:00:00,62.12,62.14,62.04,62.05,17532.0,57.9022,57.9208,57.8276,57.8369,17532.0
2021-03-03 11:05:00,62.07,62.07,61.96,61.97,27305.0,57.8556,57.8556,57.753,57.7624,27305.0
2021-03-03 11:10:00,61.98,62.0,61.81,61.9,23619.0,57.7717,57.7903,57.6132,57.6971,23619.0
2021-03-03 11:15:00,61.91,62.15,61.9,62.15,23052.0,57.7064,57.9301,57.6971,57.9301,23052.0
2021-03-03 11:20:00,62.19,62.3,62.17,62.27,12993.0,57.9674,58.07,57.9488,58.042,12993.0
2021-03-03 11:25:00,62.27,62.29,62.15,62.15,14633.0,58.042,58.0606,57.9301,57.9301,14633.0
2021-03-03 11:30:00,62.14,62.23,62.13,62.23,15978.0,57.9208,58.0047,57.9115,58.0047,15978.0
2021-03-03 11:35:00,62.22,62.23,62.11,62.16,13001.0,57.9954,58.0047,57.8929,57.9395,13001.0
2021-03-03 11:40:00,62.17,62.2,62.12,62.14,9769.0,57.9488,57.9767,57.9022,57.9208,9769.0
2021-03-03 11:45:00,62.2,62.27,62.19,62.25,12105.0,57.9767,58.042,57.9674,58.0234,12105.0
2021-03-03 11:50:00,62.28,62.29,62.19,62.27,30384.0,58.0513,58.0606,57.9674,58.042,30384.0
2021-03-03 11:55:00,62.27,62.35,62.23,62.24,7398.0,58.042,58.1166,58.0047,58.014,7398.0
2021-03-03 12:00:00,62.26,62.33,62.21,62.32,7142.0,58.0327,58.0979,57.9861,58.0886,7142.0
2021-03-03 12:05:00,62.32,62.4,62.3,62.3,16580.0,58.0886,58.1632,58.07,58.07,16580.0
2021-03-03 12:10:00,62.3,62.3,62.19,62.21,17195.0,58.07,58.07,57.9674,57.9861,17195.0
2021-03-03 12:15:00,62.23,62.26,62.17,62.22,16411.0,58.0047,58.0327,57.9488,57.9954,16411.0
2021-03-03 12:20:00,62.22,62.44,62.22,62.4,8961.0,57.9954,58.2005,57.9954,58.1632,8961.0
2021-03-03 12:25:00,62.38,62.4,62.33,62.34,22158.0,58.1445,58.1632,58.0979,58.1072,22158.0
2021-03-03 12:30:00,62.34,62.5,62.33,62.5,15347.0,58.1072,58.2564,58.0979,58.2564,15347.0
2021-03-03 12:35:00,62.5,62.57,62.5,62.56,26350.0,58.2564,58.3216,58.2564,58.3123,26350.0
2021-03-03 12:40:00,62.56,62.84,62.55,62.78,12458.0,58.3123,58.5733,58.303,58.5174,12458.0
2021-03-03 12:45:00,62.78,62.78,62.69,62.75,21075.0,58.5174,58.5174,58.4335,58.4894,21075.0
2021-03-03 12:50:00,62.75,62.85,62.75,62.85,19534.0,58.4894,58.5826,58.4894,58.5826,19534.0
2021-03-03 12:55:00,62.86,62.87,62.72,62.79,9131.0,58.5919,58.6013,58.4614,58.5267,9131.0
2021-03-03 13:00:00,62.79,62.83,62.79,62.82,24819.0,58.5267,58.564,58.5267,58.5547,24819.0
2021-03-03 13:05:00,62.83,62.95,62.81,62.91,48639.0,58.564,58.6758,58.5453,58.6385,48639.0
2021-03-03 13:10:00,62.89,62.97,62.81,62.93,121112.0,58.6199,58.6945,58.5453,58.6572,121112.0
2021-03-03 13:15:00,62.93,63.2,62.9,63.2,121610.0,58.6572,58.9089,58.6292,58.9089,121610.0
2021-03-03 13:20:00,63.21,63.24,62.83,62.87,82771.0,58.9182,58.9461,58.564,58.6013,82771.0
2021-03-03 13:25:00,62.88,63.05,62.87,62.93,92219.0,58.6106,58.769,58.6013,58.6572,92219.0
2021-03-03 13:30:00,62.93,63.03,62.88,63.01,50644.0,58.6572,58.7504,58.6106,58.7318,50644.0
2021-03-03 13:35:00,63.02,63.27,62.98,63.27,82955.0,58.7411,58.9741,58.7038,58.9741,82955.0
2021-03-03 13:40:00,63.32,63.48,63.24,63.4,29877.0,59.0207,59.1698,58.9461,59.0953,29877.0
2021-03-03 13:45:00,63.41,63.44,63.29,63.33,21167.0,59.1046,59.1326,58.9927,59.03,21167.0
2021-03-03 13:50:00,63.33,63.43,63.33,63.38,17982.0,59.03,59.1232,59.03,59.0766,17982.0
2021-03-03 13:55:00,63.39,63.43,63.22,63.28,19900.0,59.0859,59.1232,58.9275,58.9834,19900.0
2021-03-03 14:00:00,63.34,63.37,63.16,63.18,19908.0,59.0393,59.0673,58.8716,58.8902,19908.0
2021-03-03 14:05:00,63.19,63.19,63.0,63.0,23637.0,58.8995,58.8995,58.7224,58.7224,23637.0
2021-03-03 14:10:00,63.01,63.06,62.97,63.05,18145.0,58.7318,58.7784,58.6945,58.769,18145.0
2021-03-03 14:15:00,63.02,63.04,62.84,62.95,12380.0,58.7411,58.7597,58.5733,58.6758,12380.0
2021-03-03 14:20:00,62.98,62.98,62.76,62.82,15809.0,58.7038,58.7038,58.4987,58.5547,15809.0
2021-03-03 14:25:00,62.78,62.94,62.75,62.87,11749.0,58.5174,58.6665,58.4894,58.6013,11749.0
2021-03-03 14:30:00,62.87,62.94,62.58,62.59,17825.0,58.6013,58.6665,58.3309,58.3403,17825.0
2021-03-03 14:35:00,62.59,62.74,62.46,62.69,25903.0,58.3403,58.4801,58.2191,58.4335,25903.0
2021-03-03 14:40:00,62.71,62.73,62.51,62.51,32273.0,58.4521,58.4708,58.2657,58.2657,32273.0
2021-03-03 14:45:00,62.52,62.54,62.39,62.48,23760.0,58.275,58.2937,58.1538,58.2377,23760.0
2021-03-03 14:50:00,62.51,62.68,62.45,62.63,14502.0,58.2657,58.4242,58.2098,58.3776,14502.0
2021-03-03 14:55:00,62.64,62.78,62.6,62.71,13784.0,58.3869,58.5174,58.3496,58.4521,13784.0
2021-03-03 15:00:00,62.71,62.71,62.58,62.59,29157.0,58.4521,58.4521,58.3309,58.3403,29157.0
2021-03-03 15:05:00,62.59,62.64,62.54,62.63,30506.0,58.3403,58.3869,58.2937,58.3776,30506.0
2021-03-03 15:10:00,62.64,62.78,62.64,62.74,13135.0,58.3869,58.5174,58.3869,58.4801,13135.0
2021-03-03 15:15:00,62.75,62.88,62.72,62.86,11773.0,58.4894,58.6106,58.4614,58.5919,11773.0
2021-03-03 15:20:00,62.87,62.9,62.65,62.66,17212.0,58.6013,58.6292,58.3962,58.4055,17212.0
2021-03-03 15:25:00,62.65,62.65,62.5,62.56,36667.0,58.3962,58.3962,58.2564,58.3123,36667.0
2021-03-03 15:30:00,62.54,62.62,62.54,62.6,24827.0,58.2937,58.3682,58.2937,58.3496,24827.0
2021-03-03 15:35:00,62.61,62.66,62.53,62.55,22021.0,58.3589,58.4055,58.2843,58.303,22021.0
2021-03-03 15:40:00,62.55,62.66,62.51,62.65,39973.0,58.303,58.4055,58.2657,58.3962,39973.0
2021-03-03 15:45:00,62.63,62.77,62.59,62.59,31416.0,58.3776,58.508,58.3403,58.3403,31416.0
2021-03-03 15:50:00,62.54,62.6,62.48,62.5,64365.0,58.2937,58.3496,58.2377,58.2564,64365.0
2021-03-03 15:55:00,62.5,62.52,62.12,62.3,262032.0,58.2564,58.275,57.9022,58.07,262032.0
2021-03-04 09:30:00,62.3,62.56,62.0,62.19,69718.0,58.07,58.3123,57.7903,57.9674,69718.0
2021-03-04 09:35:00,62.19,62.46,62.02,62.24,22335.0,57.9674,58.2191,57.809,58.014,22335.0
2021-03-04 09:40:00,62.12,62.29,62.05,62.22,13091.0,57.9022,58.0606,57.8369,57.9954,13091.0
2021-03-04 09:45:00,62.26,62.39,61.75,61.87,20472.0,58.0327,58.1538,57.5573,57.6692,20472.0
2021-03-04 09:50:00,61.84,61.84,61.5,61.73,20822.0,57.6412,57.6412,57.3243,57.5387,20822.0
2021-03-04 09:55:00,61.82,61.99,61.58,61.66,11363.0,57.6225,57.781,57.3988,57.4734,11363.0
2021-03-04 10:00:00,61.68,61.69,61.44,61.49,17783.0,57.4921,57.5014,57.2684,57.315,17783.0
2021-03-04 10:05:00,61.54,61.54,61.05,61.08,21992.0,57.3616,57.3616,56.9048,56.9328,21992.0
2021-03-04 10:10:00,61.03,61.1,60.77,60.96,70716.0,56.8862,56.9514,56.6438,56.8209,70716.0
2021-03-04 10:15:00,60.93,61.06,60.8,60.81,40502.0,56.793,56.9142,56.6718,56.6811,40502.0
2021-03-04 10:20:00,60.82,61.15,60.8,61.15,39126.0,56.6904,56.998,56.6718,56.998,39126.0
2021-03-04 10:25:00,61.12,61.32,61.05,61.26,18571.0,56.9701,57.1565,56.9048,57.1006,18571.0
2021-03-04 10:30:00,61.24,61.32,60.99,61.05,18355.0,57.0819,57.1565,56.8489,56.9048,18355.0
2021-03-04 10:35:00,61.08,61.12,60.88,60.96,30762.0,56.9328,56.9701,56.7464,56.8209,30762.0
2021-03-04 10:40:00,60.97,60.97,60.77,60.84,14759.0,56.8303,56.8303,56.6438,56.7091,14759.0
2021-03-04 10:45:00,60.88,60.92,60.72,60.77,20648.0,56.7464,56.7837,56.5972,56.6438,20648.0
2021-03-04 10:50:00,60.75,60.96,60.74,60.82,11510.0,56.6252,56.8209,56.6159,56.6904,11510.0
2021-03-04 10:55:00,60.86,61.18,60.83,61.04,16084.0,56.7277,57.026,56.6998,56.8955,16084.0
2021-03-04 11:00:00,61.06,61.34,61.01,61.32,8124.0,56.9142,57.1751,56.8675,57.1565,8124.0
2021-03-04 11:05:00,61.3,61.36,61.18,61.2,10965.0,57.1379,57.1938,57.026,57.0446,10965.0
2021-03-04 11:10:00,61.2,61.25,61.06,61.1,7225.0,57.0446,57.0913,56.9142,56.9514,7225.0
2021-03-04 11:15:00,61.08,61.25,61.07,61.19,9373.0,56.9328,57.0913,56.9235,57.0353,9373.0
2021-03-04 11:20:00,61.23,61.27,60.97,61.07,10781.0,57.0726,57.1099,56.8303,56.9235,10781.0
2021-03-04 11:25:00,61.03,61.12,60.95,61.12,11387.0,56.8862,56.9701,56.8116,56.9701,11387.0
2021-03-04 11:30:00,61.1,61.25,60.96,60.99,9503.0,56.9514,57.0913,56.8209,56.8489,9503.0
2021-03-04 11:35:00,61.03,61.2,61.02,61.13,9532.0,56.8862,57.0446,56.8769,56.9794,9532.0
2021-03-04 11:40:00,61.11,61.25,61.11,61.2,9727.0,56.9608,57.0913,56.9608,57.0446,9727.0
2021-03-04 11:45:00,61.21,61.3,61.18,61.29,20718.0,57.054,57.1379,57.026,57.1285,20718.0
2021-03-04 11:50:00,61.31,61.4,61.3,61.39,13051.0,57.1472,57.2311,57.1379,57.2217,13051.0
2021-03-04 11:55:00,61.4,61.51,61.38,61.48,9576.0,57.2311,57.3336,57.2124,57.3056,9576.0
2021-03-04 12:00:00,61.5,61.66,61.46,61.65,3549.0,57.3243,57.4734,57.287,57.4641,3549.0
2021-03-04 12:05:00,61.64,61.79,61.61,61.79,7319.0,57.4548,57.5946,57.4268,57.5946,7319.0
2021-03-04 12:10:00,61.78,61.78,61.42,61.53,11566.0,57.5853,57.5853,57.2497,57.3522,11566.0
2021-03-04 12:15:00,61.53,61.78,61.52,61.72,6839.0,57.3522,57.5853,57.3429,57.5293,6839.0
2021-03-04 12:20:00,61.73,61.74,61.44,61.51,7654.0,57.5387,57.548,57.2684,57.3336,7654.0
2021-03-04 12:25:00,61.47,61.57,61.41,61.54,9128.0,57.2963,57.3895,57.2404,57.3616,9128.0
2021-03-04 12:30:00,61.54,61.54,61.22,61.36,12327.0,57.3616,57.3616,57.0633,57.1938,12327.0
2021-03-04 12:35:00,61.32,61.44,61.22,61.35,7477.0,57.1565,57.2684,57.0633,57.1845,7477.0
2021-03-04 12:40:00,61.39,61.46,61.26,61.28,5100.0,57.2217,57.287,57.1006,57.1192,5100.0
2021-03-04 12:45:00,61.26,61.28,61.12,61.15,10619.0,57.1006,57.1192,56.9701,56.998,10619.0
2021-03-04 12:50:00,61.14,61.16,60.92,60.97,8475.0,56.9887,57.0074,56.7837,56.8303,8475.0
2021-03-04 12:55:00,60.96,60.97,60.7,60.77,14095.0,56.8209,56.8303,56.5786,56.6438,14095.0
2021-03-04 13:00:00,60.74,61.02,60.72,60.91,23488.0,56.6159,56.8769,56.5972,56.7743,23488.0
2021-03-04 13:05:00,60.92,60.92,60.67,60.75,14065.0,56.7837,56.7837,56.5506,56.6252,14065.0
2021-03-04 13:10:00,60.74,60.79,60.61,60.62,11911.0,56.6159,56.6625,56.4947,56.504,11911.0
2021-03-04 13:15:00,60.62,60.68,60.5,60.63,14086.0,56.504,56.56,56.3922,56.5133,14086.0
2021-03-04 13:20:00,60.57,60.57,60.25,60.44,11728.0,56.4574,56.4574,56.1591,56.3362,11728.0
2021-03-04 13:25:00,60.39,60.46,60.17,60.46,14577.0,56.2896,56.3549,56.0846,56.3549,14577.0
2021-03-04 13:30:00,60.46,60.46,60.28,60.33,16446.0,56.3549,56.3549,56.1871,56.2337,16446.0
2021-03-04 13:35:00,60.35,60.48,60.29,60.42,11890.0,56.2524,56.3735,56.1964,56.3176,11890.0
2021-03-04 13:40:00,60.35,60.39,60.2,60.31,11605.0,56.2524,56.2896,56.1125,56.2151,11605.0
2021-03-04 13:45:00,60.33,60.34,60.06,60.07,35312.0,56.2337,56.243,55.982,55.9914,35312.0
2021-03-04 13:50:00,60.06,60.06,59.61,59.76,26263.0,55.982,55.982,55.5626,55.7024,26263.0
2021-03-04 13:55:00,59.74,59.8,59.59,59.64,12196.0,55.6838,55.7397,55.544,55.5906,12196.0
2021-03-04 14:00:00,59.65,59.75,59.46,59.51,17122.0,55.5999,55.6931,55.4228,55.4694,17122.0
2021-03-04 14:05:00,59.5,60.03,59.49,59.98,15915.0,55.4601,55.9541,55.4508,55.9075,15915.0
2021-03-04 14:10:00,59.95,60.04,59.87,59.96,10094.0,55.8795,55.9634,55.805,55.8888,10094.0
2021-03-04 14:15:00,59.95,60.0,59.78,59.86,31999.0,55.8795,55.9261,55.7211,55.7956,31999.0
2021-03-04 14:20:00,59.92,60.05,59.91,60.0,15380.0,55.8516,55.9727,55.8422,55.9261,15380.0
2021-03-04 14:25:00,59.99,60.13,59.98,60.12,15373.0,55.9168,56.0473,55.9075,56.038,15373.0
2021-03-04 14:30:00,60.15,60.15,59.94,59.95,15448.0,56.0659,56.0659,55.8702,55.8795,15448.0
2021-03-04 14:35:00,59.95,60.04,59.89,60.01,10260.0,55.8795,55.9634,55.8236,55.9354,10260.0
2021-03-04 14:40:00,60.03,60.3,59.98,60.29,14482.0,55.9541,56.2058,55.9075,56.1964,14482.0
2021-03-04 14:45:00,60.24,60.51,60.21,60.46,13699.0,56.1498,56.4015,56.1219,56.3549,13699.0
2021-03-04 14:50:00,60.51,60.58,60.38,60.54,15104.0,56.4015,56.4667,56.2803,56.4295,15104.0
2021-03-04 14:55:00,60.58,60.63,60.5,60.55,9863.0,56.4667,56.5133,56.3922,56.4388,9863.0
2021-03-04 15:00:00,60.56,60.64,60.53,60.55,10185.0,56.4481,56.5227,56.4201,56.4388,10185.0
2021-03-04 15:05:00,60.55,60.7,60.48,60.5,10567.0,56.4388,56.5786,56.3735,56.3922,10567.0
2021-03-04 15:10:00,60.48,60.55,60.32,60.41,13481.0,56.3735,56.4388,56.2244,56.3083,13481.0
2021-03-04 15:15:00,60.39,60.49,60.34,60.42,13617.0,56.2896,56.3829,56.243,56.3176,13617.0
2021-03-04 15:20:00,60.42,60.44,60.17,60.2,13338.0,56.3176,56.3362,56.0846,56.1125,13338.0
2021-03-04 15:25:00,60.21,60.43,60.11,60.41,12315.0,56.1219,56.3269,56.0287,56.3083,12315.0
2021-03-04 15:30:00,60.39,60.59,60.36,60.53,19351.0,56.2896,56.4761,56.2617,56.4201,19351.0
2021-03-04 15:35:00,60.5,60.57,60.45,60.5,18334.0,56.3922,56.4574,56.3456,56.3922,18334.0
2021-03-04 15:40:00,60.51,60.63,60.48,60.53,17453.0,56.4015,56.5133,56.3735,56.4201,17453.0
2021-03-04 15:45:00,60.49,60.6,60.42,60.44,18851.0,56.3829,56.4854,56.3176,56.3362,18851.0
2021-03-04 15:50:00,60.45,60.58,60.43,60.45,59182.0,56.3456,56.4667,56.3269,56.3456,59182.0
2021-03-04 15:55:00,60.43,60.45,60.28,60.4,101089.0,56.3269,56.3456,56.1871,56.299,101089.0
2021-03-05 09:30:00,61.33,62.04,61.33,61.59,52310.0,57.1658,57.8276,57.1658,57.4082,52310.0
2021-03-05 09:35:00,61.6,61.65,61.39,61.42,14078.0,57.4175,57.4641,57.2217,57.2497,14078.0
2021-03-05 09:40:00,61.42,62.11,61.42,62.01,19838.0,57.2497,57.8929,57.2497,57.7996,19838.0
2021-03-05 09:45:00,61.94,62.11,61.86,61.94,11623.0,57.7344,57.8929,57.6598,57.7344,11623.0
2021-03-05 09:50:00,61.92,62.21,61.68,61.68,44026.0,57.7158,57.9861,57.4921,57.4921,44026.0
2021-03-05 09:55:00,61.6,61.9,61.48,61.9,12570.0,57.4175,57.6971,57.3056,57.6971,12570.0
2021-03-05 10:00:00,61.9,61.95,61.75,61.79,9187.0,57.6971,57.7437,57.5573,57.5946,9187.0
2021-03-05 10:05:00,61.82,62.32,61.82,62.22,15197.0,57.6225,58.0886,57.6225,57.9954,15197.0
2021-03-05 10:10:00,62.22,62.22,61.6,61.69,17743.0,57.9954,57.9954,57.4175,57.5014,17743.0
2021-03-05 10:15:00,61.76,62.08,61.67,61.94,11614.0,57.5666,57.8649,57.4827,57.7344,11614.0
2021-03-05 10:20:00,61.98,62.09,61.75,61.81,27544.0,57.7717,57.8742,57.5573,57.6132,27544.0
2021-03-05 10:25:00,61.82,62.01,61.77,61.85,15503.0,57.6225,57.7996,57.5759,57.6505,15503.0
2021-03-05 10:30:00,61.85,61.87,61.62,61.69,19801.0,57.6505,57.6692,57.4361,57.5014,19801.0
2021-03-05 10:35:00,61.69,61.92,61.45,61.45,25119.0,57.5014,57.7158,57.2777,57.2777,25119.0
2021-03-05 10:40:00,61.46,61.59,61.38,61.38,15232.0,57.287,57.4082,57.2124,57.2124,15232.0
2021-03-05 10:45:00,61.39,61.72,61.27,61.72,6604.0,57.2217,57.5293,57.1099,57.5293,6604.0
2021-03-05 10:50:00,61.72,61.81,61.56,61.61,9216.0,57.5293,57.6132,57.3802,57.4268,9216.0
2021-03-05 10:55:00,61.55,61.55,61.29,61.29,8026.0,57.3709,57.3709,57.1285,57.1285,8026.0
2021-03-05 11:00:00,61.31,61.34,61.23,61.23,8754.0,57.1472,57.1751,57.0726,57.0726,8754.0
2021-03-05 11:05:00,61.22,61.28,61.1,61.18,7690.0,57.0633,57.1192,56.9514,57.026,7690.0
2021-03-05 11:10:00,61.16,61.32,61.07,61.07,7457.0,57.0074,57.1565,56.9235,56.9235,7457.0
2021-03-05 11:15:00,61.1,61.21,61.1,61.2,9540.0,56.9514,57.054,56.9514,57.0446,9540.0
2021-03-05 11:20:00,61.16,61.2,61.03,61.03,11800.0,57.0074,57.0446,56.8862,56.8862,11800.0
2021-03-05 11:25:00,60.97,61.05,60.6,60.74,40571.0,56.8303,56.9048,56.4854,56.6159,40571.0
2021-03-05 11:30:00,60.86,61.04,60.82,60.87,18714.0,56.7277,56.8955,56.6904,56.7371,18714.0
2021-03-05 11:35:00,60.86,61.13,60.79,61.05,8121.0,56.7277,56.9794,56.6625,56.9048,8121.0
2021-03-05 11:40:00,61.04,61.08,60.83,61.07,11950.0,56.8955,56.9328,56.6998,56.9235,11950.0
2021-03-05 11:45:00,61.06,61.06,60.88,60.9,8657.0,56.9142,56.9142,56.7464,56.765,8657.0
2021-03-05 11:50:00,60.88,61.01,60.88,60.91,5230.0,56.7464,56.8675,56.7464,56.7743,5230.0
2021-03-05 11:55:00,60.93,61.15,60.93,61.15,11614.0,56.793,56.998,56.793,56.998,11614.0
2021-03-05 12:00:00,61.15,61.2,61.12,61.15,4953.0,56.998,57.0446,56.9701,56.998,4953.0
2021-03-05 12:05:00,61.15,61.25,61.09,61.25,18240.0,56.998,57.0913,56.9421,57.0913,18240.0
2021-03-05 12:10:00,61.25,61.38,61.24,61.38,32209.0,57.0913,57.2124,57.0819,57.2124,32209.0
2021-03-05 12:15:00,61.41,61.67,61.41,61.61,46514.0,57.2404,57.4827,57.2404,57.4268,46514.0
2021-03-05 12:20:00,61.67,61.8,61.61,61.8,13820.0,57.4827,57.6039,57.4268,57.6039,13820.0
2021-03-05 12:25:00,61.8,61.98,61.78,61.91,17760.0,57.6039,57.7717,57.5853,57.7064,17760.0
2021-03-05 12:30:00,61.86,62.07,61.84,62.04,32617.0,57.6598,57.8556,57.6412,57.8276,32617.0
2021-03-05 12:35:00,62.03,62.03,61.83,61.93,11503.0,57.8183,57.8183,57.6319,57.7251,11503.0
2021-03-05 12:40:00,61.91,61.97,61.85,61.86,7982.0,57.7064,57.7624,57.6505,57.6598,7982.0
2021-03-05 12:45:00,61.86,62.05,61.86,61.97,9388.0,57.6598,57.8369,57.6598,57.7624,9388.0
2021-03-05 12:50:00,62.02,62.09,61.92,61.98,7893.0,57.809,57.8742,57.7158,57.7717,7893.0
2021-03-05 12:55:00,61.94,62.09,61.9,62.03,9032.0,57.7344,57.8742,57.6971,57.8183,9032.0
2021-03-05 13:00:00,62.03,62.13,61.88,61.9,12096.0,57.8183,57.9115,57.6785,57.6971,12096.0
2021-03-05 13:05:00,61.91,62.24,61.91,62.14,11072.0,57.7064,58.014,57.7064,57.9208,11072.0
2021-03-05 13:10:00,62.14,62.24,62.09,62.23,6680.0,57.9208,58.014,57.8742,58.0047,6680.0
2021-03-05 13:15:00,62.21,62.48,62.2,62.48,10143.0,57.9861,58.2377,57.9767,58.2377,10143.0
2021-03-05 13:20:00,62.43,62.47,62.32,62.47,11532.0,58.1911,58.2284,58.0886,58.2284,11532.0
2021-03-05 13:25:00,62.48,62.6,62.39,62.58,16938.0,58.2377,58.3496,58.1538,58.3309,16938.0
2021-03-05 13:30:00,62.63,62.63,62.42,62.51,11130.0,58.3776,58.3776,58.1818,58.2657,11130.0
2021-03-05 13:35:00,62.56,62.73,62.54,62.72,9740.0,58.3123,58.4708,58.2937,58.4614,9740.0
2021-03-05 13:40:00,62.73,62.89,62.73,62.78,12421.0,58.4708,58.6199,58.4708,58.5174,12421.0
2021-03-05 13:45:00,62.79,62.92,62.76,62.9,10135.0,58.5267,58.6479,58.4987,58.6292,10135.0
2021-03-05 13:50:00,62.9,62.93,62.42,62.43,27018.0,58.6292,58.6572,58.1818,58.1911,27018.0
2021-03-05 13:55:00,62.45,62.65,62.43,62.61,24207.0,58.2098,58.3962,58.1911,58.3589,24207.0
2021-03-05 14:00:00,62.67,62.67,62.43,62.48,8080.0,58.4148,58.4148,58.1911,58.2377,8080.0
2021-03-05 14:05:00,62.47,62.49,62.22,62.29,10746.0,58.2284,58.2471,57.9954,58.0606,10746.0
2021-03-05 14:10:00,62.31,62.5,62.29,62.5,7451.0,58.0793,58.2564,58.0606,58.2564,7451.0
2021-03-05 14:15:00,62.49,62.56,62.35,62.39,9788.0,58.2471,58.3123,58.1166,58.1538,9788.0
2021-03-05 14:20:00,62.38,62.51,62.35,62.5,5707.0,58.1445,58.2657,58.1166,58.2564,5707.0
2021-03-05 14:25:00,62.49,62.52,62.38,62.47,17955.0,58.2471,58.275,58.1445,58.2284,17955.0
2021-03-05 14:30:00,62.47,62.58,62.45,62.51,12640.0,58.2284,58.3309,58.2098,58.2657,12640.0
2021-03-05 14:35:00,62.54,62.69,62.51,62.54,54726.0,58.2937,58.4335,58.2657,58.2937,54726.0
2021-03-05 14:40:00,62.55,62.64,62.5,62.59,10857.0,58.303,58.3869,58.2564,58.3403,10857.0
2021-03-05 14:45:00,62.61,62.8,62.52,62.77,14129.0,58.3589,58.536,58.275,58.508,14129.0
2021-03-05 14:50:00,62.76,62.77,62.63,62.72,9360.0,58.4987,58.508,58.3776,58.4614,9360.0
2021-03-05 14:55:00,62.7,62.77,62.67,62.68,12585.0,58.4428,58.508,58.4148,58.4242,12585.0
2021-03-05 15:00:00,62.66,62.72,62.55,62.68,11709.0,58.4055,58.4614,58.303,58.4242,11709.0
2021-03-05 15:05:00,62.68,62.69,62.53,62.59,10399.0,58.4242,58.4335,58.2843,58.3403,10399.0
2021-03-05 15:10:00,62.67,62.78,62.6,62.78,10978.0,58.4148,58.5174,58.3496,58.5174,10978.0
2021-03-05 15:15:00,62.78,62.86,62.71,62.8,19852.0,58.5174,58.5919,58.4521,58.536,19852.0
2021-03-05 15:20:00,62.79,63.04,62.77,62.99,60086.0,58.5267,58.7597,58.508,58.7131,60086.0
2021-03-05 15:25:00,62.98,63.03,62.92,62.96,24685.0,58.7038,58.7504,58.6479,58.6851,24685.0
2021-03-05 15:30:00,62.96,62.99,62.86,62.97,42363.0,58.6851,58.7131,58.5919,58.6945,42363.0
2021-03-05 15:35:00,62.97,63.11,62.96,63.08,31724.0,58.6945,58.825,58.6851,58.797,31724.0
2021-03-05 15:40:00,63.09,63.12,63.0,63.06,27649.0,58.8063,58.8343,58.7224,58.7784,27649.0
2021-03-05 15:45:00,63.04,63.09,62.96,63.01,30953.0,58.7597,58.8063,58.6851,58.7318,30953.0
2021-03-05 15:50:00,63.04,63.24,63.03,63.09,68321.0,58.7597,58.9461,58.7504,58.8063,68321.0
2021-03-05 15:55:00,63.1,63.1,62.9,62.93,112788.0,58.8156,58.8156,58.6292,58.6572,112788.0
2021-03-08 09:30:00,63.14,63.62,62.92,63.49,93026.0,58.8529,59.3003,58.6479,59.1792,93026.0
2021-03-08 09:35:00,63.5,64.23,63.43,64.11,69828.0,59.1885,59.8689,59.1232,59.7571,69828.0
2021-03-08 09:40:00,64.06,64.45,64.0,64.35,25925.0,59.7105,60.074,59.6545,59.9808,25925.0
2021-03-08 09:45:00,64.35,64.4,63.83,63.92,21927.0,59.9808,60.0274,59.4961,59.58,21927.0
2021-03-08 09:50:00,63.83,64.01,63.65,63.75,39172.0,59.4961,59.6639,59.3283,59.4215,39172.0
2021-03-08 09:55:00,63.8,64.06,63.67,63.81,15945.0,59.4681,59.7105,59.3469,59.4774,15945.0
2021-03-08 10:00:00,63.81,63.99,63.77,63.99,9455.0,59.4774,59.6452,59.4401,59.6452,9455.0
2021-03-08 10:05:00,63.96,64.21,63.93,64.19,9532.0,59.6172,59.8503,59.5893,59.8316,9532.0
2021-03-08 10:10:00,64.17,64.29,64.01,64.25,15176.0,59.813,59.9248,59.6639,59.8876,15176.0
2021-03-08 10:15:00,64.22,64.36,64.05,64.36,14177.0,59.8596,59.9901,59.7011,59.9901,14177.0
2021-03-08 10:20:00,64.39,64.49,64.29,64.35,14169.0,60.0181,60.1113,59.9248,59.9808,14169.0
2021-03-08 10:25:00,64.36,64.47,64.33,64.46,15516.0,59.9901,60.0926,59.9621,60.0833,15516.0
2021-03-08 10:30:00,64.49,64.61,64.47,64.51,42858.0,60.1113,60.2231,60.0926,60.1299,42858.0
2021-03-08 10:35:00,64.52,64.67,64.48,64.67,17470.0,60.1392,60.279,60.1019,60.279,17470.0
2021-03-08 10:40:00,64.64,64.8,64.61,64.69,24912.0,60.2511,60.4002,60.2231,60.2977,24912.0
2021-03-08 10:45:00,64.71,64.76,64.53,64.57,10250.0,60.3163,60.3629,60.1485,60.1858,10250.0
2021-03-08 10:50:00,64.61,64.82,64.58,64.7,15979.0,60.2231,60.4189,60.1952,60.307,15979.0
2021-03-08 10:55:00,64.72,64.9,64.72,64.83,8153.0,60.3256,60.4934,60.3256,60.4282,8153.0
2021-03-08 11:00:00,64.84,64.94,64.8,64.81,11457.0,60.4375,60.5307,60.4002,60.4095,11457.0
2021-03-08 11:05:00,64.76,64.91,64.76,64.89,4390.0,60.3629,60.5027,60.3629,60.4841,4390.0
2021-03-08 11:10:00,64.89,64.89,64.69,64.85,8066.0,60.4841,60.4841,60.2977,60.4468,8066.0
2021-03-08 11:15:00,64.84,65.0,64.83,64.93,33629.0,60.4375,60.5866,60.4282,60.5214,33629.0
2021-03-08 11:20:00,64.92,65.19,64.92,65.19,125144.0,60.5121,60.7637,60.5121,60.7637,125144.0
2021-03-08 11:25:00,65.17,65.27,65.08,65.19,18715.0,60.7451,60.8383,60.6612,60.7637,18715.0
2021-03-08 11:30:00,65.25,65.25,65.09,65.09,21315.0,60.8197,60.8197,60.6705,60.6705,21315.0
2021-03-08 11:35:00,65.09,65.09,64.94,65.01,13745.0,60.6705,60.6705,60.5307,60.596,13745.0
2021-03-08 11:40:00,65.02,65.15,64.96,65.0,9782.0,60.6053,60.7264,60.5493,60.5866,9782.0
2021-03-08 11:45:00,64.98,65.01,64.91,64.99,7090.0,60.568,60.596,60.5027,60.5773,7090.0
2021-03-08 11:50:00,64.95,64.98,64.75,64.96,44739.0,60.54,60.568,60.3536,60.5493,44739.0
2021-03-08 11:55:00,64.92,65.03,64.89,64.92,14907.0,60.5121,60.6146,60.4841,60.5121,14907.0
2021-03-08 12:00:00,64.94,65.13,64.92,65.13,12504.0,60.5307,60.7078,60.5121,60.7078,12504.0
2021-03-08 12:05:00,65.12,65.36,65.12,65.34,10515.0,60.6985,60.9222,60.6985,60.9035,10515.0
2021-03-08 12:10:00,65.31,65.39,65.28,65.32,18366.0,60.8756,60.9502,60.8476,60.8849,18366.0
2021-03-08 12:15:00,65.35,65.48,65.3,65.42,10490.0,60.9129,61.034,60.8663,60.9781,10490.0
2021-03-08 12:20:00,65.44,65.57,65.42,65.57,14577.0,60.9968,61.1179,60.9781,61.1179,14577.0
2021-03-08 12:25:00,65.56,65.68,65.5,65.6,17973.0,61.1086,61.2205,61.0527,61.1459,17973.0
2021-03-08 12:30:00,65.57,65.67,65.48,65.62,8550.0,61.1179,61.2111,61.034,61.1645,8550.0
2021-03-08 12:35:00,65.64,65.68,65.6,65.63,9343.0,61.1832,61.2205,61.1459,61.1739,9343.0
2021-03-08 12:40:00,65.62,65.77,65.61,65.7,11084.0,61.1645,61.3044,61.1552,61.2391,11084.0
2021-03-08 12:45:00,65.7,65.92,65.7,65.9,13241.0,61.2391,61.4442,61.2391,61.4255,13241.0
2021-03-08 12:50:00,65.88,65.98,65.86,65.92,11756.0,61.4069,61.5001,61.3882,61.4442,11756.0
2021-03-08 12:55:00,65.91,66.13,65.89,66.12,26852.0,61.4348,61.6399,61.4162,61.6306,26852.0
2021-03-08 13:00:00,66.12,66.22,66.07,66.11,19594.0,61.6306,61.7238,61.584,61.6213,19594.0
2021-03-08 13:05:00,66.1,66.14,66.02,66.12,31548.0,61.6119,61.6492,61.5374,61.6306,31548.0
2021-03-08 13:10:00,66.12,66.15,65.95,65.98,17056.0,61.6306,61.6586,61.4721,61.5001,17056.0
2021-03-08 13:15:00,65.98,66.15,65.97,66.12,11277.0,61.5001,61.6586,61.4908,61.6306,11277.0
2021-03-08 13:20:00,66.1,66.11,66.05,66.07,6316.0,61.6119,61.6213,61.5653,61.584,6316.0
2021-03-08 13:25:00,66.09,66.14,66.0,66.01,14180.0,61.6026,61.6492,61.5187,61.5281,14180.0
2021-03-08 13:30:00,66.04,66.09,65.93,65.93,12853.0,61.556,61.6026,61.4535,61.4535,12853.0
2021-03-08 13:35:00,65.92,65.99,65.83,65.87,19993.0,61.4442,61.5094,61.3603,61.3976,19993.0
2021-03-08 13:40:00,65.86,65.94,65.68,65.73,31142.0,61.3882,61.4628,61.2205,61.2671,31142.0
2021-03-08 13:45:00,65.73,65.75,65.47,65.47,12614.0,61.2671,61.2857,61.0247,61.0247,12614.0
2021-03-08 13:50:00,65.47,65.47,65.29,65.41,33057.0,61.0247,61.0247,60.8569,60.9688,33057.0
2021-03-08 13:55:00,65.41,65.56,65.38,65.52,26910.0,60.9688,61.1086,60.9408,61.0713,26910.0
2021-03-08 14:00:00,65.5,65.66,65.49,65.59,14390.0,61.0527,61.2018,61.0434,61.1366,14390.0
2021-03-08 14:05:00,65.56,65.73,65.55,65.7,11311.0,61.1086,61.2671,61.0993,61.2391,11311.0
2021-03-08 14:10:00,65.67,65.73,65.46,65.56,15619.0,61.2111,61.2671,61.0154,61.1086,15619.0
2021-03-08 14:15:00,65.58,65.61,65.45,65.53,12178.0,61.1273,61.1552,61.0061,61.0806,12178.0
2021-03-08 14:20:00,65.52,65.73,65.51,65.7,9874.0,61.0713,61.2671,61.062,61.2391,9874.0
2021-03-08 14:25:00,65.68,65.9,65.67,65.9,19737.0,61.2205,61.4255,61.2111,61.4255,19737.0
2021-03-08 14:30:00,65.91,66.09,65.91,66.08,19907.0,61.4348,61.6026,61.4348,61.5933,19907.0
2021-03-08 14:35:00,66.07,66.13,66.04,66.06,14906.0,61.584,61.6399,61.556,61.5747,14906.0
2021-03-08 14:40:00,66.05,66.13,65.82,65.82,14031.0,61.5653,61.6399,61.351,61.351,14031.0
2021-03-08 14:45:00,65.84,65.95,65.79,65.92,14192.0,61.3696,61.4721,61.323,61.4442,14192.0
2021-03-08 14:50:00,65.92,66.06,65.91,65.98,22463.0,61.4442,61.5747,61.4348,61.5001,22463.0
2021-03-08 14:55:00,65.98,66.09,65.93,66.09,17863.0,61.5001,61.6026,61.4535,61.6026,17863.0
2021-03-08 15:00:00,66.07,66.07,65.81,65.83,18800.0,61.584,61.584,61.3416,61.3603,18800.0
2021-03-08 15:05:00,65.8,65.87,65.78,65.81,20857.0,61.3323,61.3976,61.3137,61.3416,20857.0
2021-03-08 15:10:00,65.81,66.0,65.81,65.99,23354.0,61.3416,61.5187,61.3416,61.5094,23354.0
2021-03-08 15:15:00,65.99,66.1,65.82,65.83,33296.0,61.5094,61.6119,61.351,61.3603,33296.0
2021-03-08 15:20:00,65.83,66.0,65.79,65.98,42475.0,61.3603,61.5187,61.323,61.5001,42475.0
2021-03-08 15:25:00,65.97,66.11,65.9,66.07,23148.0,61.4908,61.6213,61.4255,61.584,23148.0
2021-03-08 15:30:00,66.08,66.33,66.08,66.26,47568.0,61.5933,61.8263,61.5933,61.7611,47568.0
2021-03-08 15:35:00,66.26,66.48,66.26,66.44,59938.0,61.7611,61.9661,61.7611,61.9289,59938.0
2021-03-08 15:40:00,66.44,66.58,66.39,66.54,54448.0,61.9289,62.0594,61.8823,62.0221,54448.0
2021-03-08 15:45:00,66.55,66.63,66.49,66.54,82371.0,62.0314,62.106,61.9755,62.0221,82371.0
2021-03-08 15:50:00,66.56,66.58,66.44,66.52,75878.0,62.0407,62.0594,61.9289,62.0034,75878.0
2021-03-08 15:55:00,66.51,66.51,66.33,66.37,233295.0,61.9941,61.9941,61.8263,61.8636,233295.0
2021-03-09 09:30:00,65.43,65.43,64.32,64.48,106625.0,60.9874,60.9874,59.9528,60.1019,106625.0
2021-03-09 09:35:00,64.48,64.69,64.32,64.63,38029.0,60.1019,60.2977,59.9528,60.2418,38029.0
2021-03-09 09:40:00,64.58,65.35,64.52,65.3,48488.0,60.1952,60.9129,60.1392,60.8663,48488.0
2021-03-09 09:45:00,65.3,65.47,65.12,65.13,71082.0,60.8663,61.0247,60.6985,60.7078,71082.0
2021-03-09 09:50:00,65.17,65.24,64.97,65.02,40374.0,60.7451,60.8103,60.5587,60.6053,40374.0
2021-03-09 09:55:00,65.05,65.38,65.03,65.17,43567.0,60.6332,60.9408,60.6146,60.7451,43567.0
2021-03-09 10:00:00,65.2,65.22,64.9,64.94,33108.0,60.7731,60.7917,60.4934,60.5307,33108.0
2021-03-09 10:05:00,64.98,65.3,64.93,65.19,27360.0,60.568,60.8663,60.5214,60.7637,27360.0
2021-03-09 10:10:00,65.17,65.34,64.95,64.96,18604.0,60.7451,60.9035,60.54,60.5493,18604.0
2021-03-09 10:15:00,64.98,65.23,64.98,65.16,15701.0,60.568,60.801,60.568,60.7358,15701.0
2021-03-09 10:20:00,65.18,65.34,65.14,65.27,16443.0,60.7544,60.9035,60.7171,60.8383,16443.0
2021-03-09 10:25:00,65.3,65.43,65.24,65.35,23066.0,60.8663,60.9874,60.8103,60.9129,23066.0
2021-03-09 10:30:00,65.36,65.56,65.32,65.51,41969.0,60.9222,61.1086,60.8849,61.062,41969.0
2021-03-09 10:35:00,65.53,65.69,65.49,65.69,20416.0,61.0806,61.2298,61.0434,61.2298,20416.0
2021-03-09 10:40:00,65.7,65.9,65.63,65.88,33565.0,61.2391,61.4255,61.1739,61.4069,33565.0
2021-03-09 10:45:00,65.88,66.0,65.78,65.95,27265.0,61.4069,61.5187,61.3137,61.4721,27265.0
2021-03-09 10:50:00,65.97,66.26,65.95,66.14,24231.0,61.4908,61.7611,61.4721,61.6492,24231.0
2021-03-09 10:55:00,66.15,66.43,66.15,66.34,23500.0,61.6586,61.9195,61.6586,61.8357,23500.0
2021-03-09 11:00:00,66.33,66.51,66.31,66.47,15906.0,61.8263,61.9941,61.8077,61.9568,15906.0
2021-03-09 11:05:00,66.43,66.64,66.35,66.55,20836.0,61.9195,62.1153,61.845,62.0314,20836.0
2021-03-09 11:10:00,66.57,66.6,66.41,66.53,24016.0,62.05,62.078,61.9009,62.0128,24016.0
2021-03-09 11:15:00,66.53,66.59,66.38,66.47,13285.0,62.0128,62.0687,61.8729,61.9568,13285.0
2021-03-09 11:20:00,66.49,66.5,66.17,66.28,19527.0,61.9755,61.9848,61.6772,61.7797,19527.0
2021-03-09 11:25:00,66.3,66.42,66.21,66.24,13023.0,61.7984,61.9102,61.7145,61.7424,13023.0
2021-03-09 11:30:00,66.2,66.28,66.13,66.21,13367.0,61.7052,61.7797,61.6399,61.7145,13367.0
2021-03-09 11:35:00,66.21,66.33,66.16,66.16,9037.0,61.7145,61.8263,61.6679,61.6679,9037.0
2021-03-09 11:40:00,66.19,66.46,66.17,66.45,18303.0,61.6958,61.9475,61.6772,61.9382,18303.0
2021-03-09 11:45:00,66.48,66.49,66.35,66.47,15751.0,61.9661,61.9755,61.845,61.9568,15751.0
2021-03-09 11:50:00,66.47,66.49,66.39,66.49,17366.0,61.9568,61.9755,61.8823,61.9755,17366.0
2021-03-09 11:55:00,66.49,66.7,66.47,66.68,25438.0,61.9755,62.1712,61.9568,62.1526,25438.0
2021-03-09 12:00:00,66.7,66.7,66.58,66.61,12991.0,62.1712,62.1712,62.0594,62.0873,12991.0
2021-03-09 12:05:00,66.64,66.65,66.56,66.57,12848.0,62.1153,62.1246,62.0407,62.05,12848.0
2021-03-09 12:10:00,66.59,66.71,66.59,66.66,16837.0,62.0687,62.1805,62.0687,62.1339,16837.0
2021-03-09 12:15:00,66.65,66.72,66.61,66.7,18601.0,62.1246,62.1898,62.0873,62.1712,18601.0
2021-03-09 12:20:00,66.69,66.73,66.54,66.58,22167.0,62.1619,62.1992,62.0221,62.0594,22167.0
2021-03-09 12:25:00,66.59,66.7,66.54,66.68,10203.0,62.0687,62.1712,62.0221,62.1526,10203.0
2021-03-09 12:30:00,66.68,66.84,66.61,66.84,45443.0,62.1526,62.3017,62.0873,62.3017,45443.0
2021-03-09 12:35:00,66.8,66.9,66.8,66.84,19754.0,62.2644,62.3576,62.2644,62.3017,19754.0
2021-03-09 12:40:00,66.85,66.87,66.77,66.82,11661.0,62.311,62.3297,62.2365,62.2831,11661.0
2021-03-09 12:45:00,66.82,66.87,66.72,66.76,14736.0,62.2831,62.3297,62.1898,62.2271,14736.0
2021-03-09 12:50:00,66.75,66.82,66.72,66.8,12396.0,62.2178,62.2831,62.1898,62.2644,12396.0
2021-03-09 12:55:00,66.79,66.83,66.7,66.83,14520.0,62.2551,62.2924,62.1712,62.2924,14520.0
2021-03-09 13:00:00,66.84,66.84,66.6,66.63,23542.0,62.3017,62.3017,62.078,62.106,23542.0
2021-03-09 13:05:00,66.62,66.64,66.43,66.53,33858.0,62.0966,62.1153,61.9195,62.0128,33858.0
2021-03-09 13:10:00,66.52,66.53,66.36,66.43,10327.0,62.0034,62.0128,61.8543,61.9195,10327.0
2021-03-09 13:15:00,66.44,66.47,66.39,66.42,11511.0,61.9289,61.9568,61.8823,61.9102,11511.0
2021-03-09 13:20:00,66.41,66.45,66.33,66.41,20208.0,61.9009,61.9382,61.8263,61.9009,20208.0
2021-03-09 13:25:00,66.39,66.42,66.33,66.34,12974.0,61.8823,61.9102,61.8263,61.8357,12974.0
2021-03-09 13:30:00,66.34,66.39,66.28,66.32,12077.0,61.8357,61.8823,61.7797,61.817,12077.0
2021-03-09 13:35:00,66.32,66.57,66.31,66.57,11904.0,61.817,62.05,61.8077,62.05,11904.0
2021-03-09 13:40:00,66.56,66.68,66.53,66.63,13579.0,62.0407,62.1526,62.0128,62.106,13579.0
2021-03-09 13:45:00,66.64,66.64,66.54,66.58,12832.0,62.1153,62.1153,62.0221,62.0594,12832.0
2021-03-09 13:50:00,66.56,66.59,66.4,66.42,10252.0,62.0407,62.0687,61.8916,61.9102,10252.0
2021-03-09 13:55:00,66.42,66.42,66.3,66.3,13343.0,61.9102,61.9102,61.7984,61.7984,13343.0
2021-03-09 14:00:00,66.32,66.37,66.31,66.35,13207.0,61.817,61.8636,61.8077,61.845,13207.0
2021-03-09 14:05:00,66.35,66.4,66.22,66.27,27325.0,61.845,61.8916,61.7238,61.7704,27325.0
2021-03-09 14:10:00,66.24,66.33,66.18,66.32,11194.0,61.7424,61.8263,61.6865,61.817,11194.0
2021-03-09 14:15:00,66.31,66.32,66.26,66.27,5867.0,61.8077,61.817,61.7611,61.7704,5867.0
2021-03-09 14:20:00,66.26,66.3,66.23,66.23,7993.0,61.7611,61.7984,61.7331,61.7331,7993.0
2021-03-09 14:25:00,66.21,66.23,66.08,66.09,32529.0,61.7145,61.7331,61.5933,61.6026,32529.0
2021-03-09 14:30:00,66.09,66.28,66.06,66.27,21038.0,61.6026,61.7797,61.5747,61.7704,21038.0
2021-03-09 14:35:00,66.28,66.37,66.24,66.31,13004.0,61.7797,61.8636,61.7424,61.8077,13004.0
2021-03-09 14:40:00,66.3,66.3,66.14,66.15,9648.0,61.7984,61.7984,61.6492,61.6586,9648.0
2021-03-09 14:45:00,66.16,66.16,66.06,66.15,21442.0,61.6679,61.6679,61.5747,61.6586,21442.0
2021-03-09 14:50:00,66.14,66.18,66.11,66.16,9512.0,61.6492,61.6865,61.6213,61.6679,9512.0
2021-03-09 14:55:00,66.17,66.2,66.1,66.19,17264.0,61.6772,61.7052,61.6119,61.6958,17264.0
2021-03-09 15:00:00,66.21,66.39,66.2,66.37,11087.0,61.7145,61.8823,61.7052,61.8636,11087.0
2021-03-09 15:05:00,66.37,66.4,66.32,66.35,12664.0,61.8636,61.8916,61.817,61.845,12664.0
2021-03-09 15:10:00,66.36,66.49,66.36,66.42,15578.0,61.8543,61.9755,61.8543,61.9102,15578.0
2021-03-09 15:15:00,66.41,66.56,66.39,66.53,22790.0,61.9009,62.0407,61.8823,62.0128,22790.0
2021-03-09 15:20:00,66.54,66.55,66.48,66.5,15366.0,62.0221,62.0314,61.9661,61.9848,15366.0
2021-03-09 15:25:00,66.51,66.52,66.34,66.36,25087.0,61.9941,62.0034,61.8357,61.8543,25087.0
2021-03-09 15:30:00,66.37,66.4,66.28,66.33,18907.0,61.8636,61.8916,61.7797,61.8263,18907.0
2021-03-09 15:35:00,66.34,66.36,66.22,66.35,28177.0,61.8357,61.8543,61.7238,61.845,28177.0
2021-03-09 15:40:00,66.34,66.38,66.13,66.14,32320.0,61.8357,61.8729,61.6399,61.6492,32320.0
2021-03-09 15:45:00,66.16,66.32,66.16,66.23,35152.0,61.6679,61.817,61.6679,61.7331,35152.0
2021-03-09 15:50:00,66.2,66.21,65.99,66.06,54937.0,61.7052,61.7145,61.5094,61.5747,54937.0
2021-03-09 15:55:00,66.08,66.1,65.84,65.86,110784.0,61.5933,61.6119,61.3696,61.3882,110784.0
2021-03-10 09:30:00,65.87,65.87,65.25,65.72,68618.0,61.3976,61.3976,60.8197,61.2577,68618.0
2021-03-10 09:35:00,65.67,66.21,65.61,66.16,13670.0,61.2111,61.7145,61.1552,61.6679,13670.0
2021-03-10 09:40:00,66.2,66.53,66.2,66.44,25489.0,61.7052,62.0128,61.7052,61.9289,25489.0
2021-03-10 09:45:00,66.45,66.45,66.05,66.07,22636.0,61.9382,61.9382,61.5653,61.584,22636.0
2021-03-10 09:50:00,66.14,66.14,65.93,66.09,16863.0,61.6492,61.6492,61.4535,61.6026,16863.0
2021-03-10 09:55:00,66.1,66.5,66.08,66.27,25710.0,61.6119,61.9848,61.5933,61.7704,25710.0
2021-03-10 10:00:00,66.31,66.39,66.13,66.23,9574.0,61.8077,61.8823,61.6399,61.7331,9574.0
2021-03-10 10:05:00,66.21,66.45,66.05,66.44,55432.0,61.7145,61.9382,61.5653,61.9289,55432.0
2021-03-10 10:10:00,66.47,66.79,66.39,66.71,72881.0,61.9568,62.2551,61.8823,62.1805,72881.0
2021-03-10 10:15:00,66.72,66.86,66.58,66.74,26419.0,62.1898,62.3203,62.0594,62.2085,26419.0
2021-03-10 10:20:00,66.72,66.76,66.27,66.29,13641.0,62.1898,62.2271,61.7704,61.789,13641.0
2021-03-10 10:25:00,66.3,66.53,66.28,66.36,16323.0,61.7984,62.0128,61.7797,61.8543,16323.0
2021-03-10 10:30:00,66.37,66.43,66.29,66.42,10698.0,61.8636,61.9195,61.789,61.9102,10698.0
2021-03-10 10:35:00,66.44,66.59,66.44,66.46,10851.0,61.9289,62.0687,61.9289,61.9475,10851.0
2021-03-10 10:40:00,66.47,66.62,66.38,66.56,13140.0,61.9568,62.0966,61.8729,62.0407,13140.0
2021-03-10 10:45:00,66.54,66.77,66.5,66.77,63465.0,62.0221,62.2365,61.9848,62.2365,63465.0
2021-03-10 10:50:00,66.8,67.02,66.74,67.0,27798.0,62.2644,62.4695,62.2085,62.4508,27798.0
2021-03-10 10:55:00,67.02,67.15,66.91,66.98,13014.0,62.4695,62.5907,62.3669,62.4322,13014.0
2021-03-10 11:00:00,67.05,67.19,66.98,66.98,7258.0,62.4974,62.6279,62.4322,62.4322,7258.0
2021-03-10 11:05:00,66.99,67.47,66.94,67.45,27813.0,62.4415,62.8889,62.3949,62.8703,27813.0
2021-03-10 11:10:00,67.44,67.45,67.21,67.22,16705.0,62.861,62.8703,62.6466,62.6559,16705.0
2021-03-10 11:15:00,67.21,67.33,67.15,67.31,18498.0,62.6466,62.7584,62.5907,62.7398,18498.0
2021-03-10 11:20:00,67.36,67.36,67.2,67.26,15314.0,62.7864,62.7864,62.6373,62.6932,15314.0
2021-03-10 11:25:00,67.28,67.32,67.19,67.26,14838.0,62.7118,62.7491,62.6279,62.6932,14838.0
2021-03-10 11:30:00,67.24,67.5,67.15,67.47,16635.0,62.6745,62.9169,62.5907,62.8889,16635.0
2021-03-10 11:35:00,67.45,67.65,67.43,67.58,86712.0,62.8703,63.0567,62.8516,62.9915,86712.0
2021-03-10 11:40:00,67.55,67.55,67.2,67.22,9441.0,62.9635,62.9635,62.6373,62.6559,9441.0
2021-03-10 11:45:00,67.2,67.45,67.18,67.43,10063.0,62.6373,62.8703,62.6186,62.8516,10063.0
2021-03-10 11:50:00,67.44,67.5,67.35,67.35,13226.0,62.861,62.9169,62.7771,62.7771,13226.0
2021-03-10 11:55:00,67.34,67.44,67.34,67.36,11120.0,62.7678,62.861,62.7678,62.7864,11120.0
2021-03-10 12:00:00,67.38,67.55,67.38,67.47,9979.0,62.805,62.9635,62.805,62.8889,9979.0
2021-03-10 12:05:00,67.47,67.47,67.16,67.16,7286.0,62.8889,62.8889,62.6,62.6,7286.0
2021-03-10 12:10:00,67.14,67.2,67.07,67.12,10087.0,62.5813,62.6373,62.5161,62.5627,10087.0
2021-03-10 12:15:00,67.15,67.23,67.13,67.21,7574.0,62.5907,62.6652,62.572,62.6466,7574.0
2021-03-10 12:20:00,67.17,67.2,67.03,67.11,9835.0,62.6093,62.6373,62.4788,62.5534,9835.0
2021-03-10 12:25:00,67.08,67.22,67.08,67.21,6189.0,62.5254,62.6559,62.5254,62.6466,6189.0
2021-03-10 12:30:00,67.25,67.28,67.12,67.16,9600.0,62.6839,62.7118,62.5627,62.6,9600.0
2021-03-10 12:35:00,67.16,67.17,66.93,67.0,15434.0,62.6,62.6093,62.3856,62.4508,15434.0
2021-03-10 12:40:00,67.02,67.11,67.02,67.08,7583.0,62.4695,62.5534,62.4695,62.5254,7583.0
2021-03-10 12:45:00,67.09,67.28,67.07,67.1,11823.0,62.5347,62.7118,62.5161,62.544,11823.0
2021-03-10 12:50:00,67.08,67.19,67.01,67.18,10062.0,62.5254,62.6279,62.4602,62.6186,10062.0
2021-03-10 12:55:00,67.17,67.19,67.1,67.13,3920.0,62.6093,62.6279,62.544,62.572,3920.0
2021-03-10 13:00:00,67.11,67.21,66.97,67.14,8076.0,62.5534,62.6466,62.4229,62.5813,8076.0
2021-03-10 13:05:00,67.11,67.25,67.11,67.21,7259.0,62.5534,62.6839,62.5534,62.6466,7259.0
2021-03-10 13:10:00,67.2,67.39,67.19,67.37,5320.0,62.6373,62.8144,62.6279,62.7957,5320.0
2021-03-10 13:15:00,67.37,67.46,67.28,67.45,13798.0,62.7957,62.8796,62.7118,62.8703,13798.0
2021-03-10 13:20:00,67.42,67.51,67.39,67.42,9430.0,62.8423,62.9262,62.8144,62.8423,9430.0
2021-03-10 13:25:00,67.45,67.56,67.43,67.56,9613.0,62.8703,62.9728,62.8516,62.9728,9613.0
2021-03-10 13:30:00,67.55,67.64,67.52,67.64,10004.0,62.9635,63.0474,62.9355,63.0474,10004.0
2021-03-10 13:35:00,67.61,67.69,67.55,67.66,7727.0,63.0194,63.094,62.9635,63.066,7727.0
2021-03-10 13:40:00,67.64,67.71,67.55,67.6,9336.0,63.0474,63.1126,62.9635,63.0101,9336.0
2021-03-10 13:45:00,67.58,67.61,67.42,67.53,15067.0,62.9915,63.0194,62.8423,62.9449,15067.0
2021-03-10 13:50:00,67.58,67.68,67.52,67.68,7589.0,62.9915,63.0847,62.9355,63.0847,7589.0
2021-03-10 13:55:00,67.65,67.66,67.51,67.62,10347.0,63.0567,63.066,62.9262,63.0287,10347.0
2021-03-10 14:00:00,67.59,67.74,67.55,67.74,12387.0,63.0008,63.1406,62.9635,63.1406,12387.0
2021-03-10 14:05:00,67.74,67.8,67.7,67.7,7460.0,63.1406,63.1965,63.1033,63.1033,7460.0
2021-03-10 14:10:00,67.72,67.85,67.72,67.77,11382.0,63.122,63.2431,63.122,63.1686,11382.0
2021-03-10 14:15:00,67.79,67.86,67.78,67.8,9913.0,63.1872,63.2524,63.1779,63.1965,9913.0
2021-03-10 14:20:00,67.82,67.87,67.61,67.66,10239.0,63.2152,63.2618,63.0194,63.066,10239.0
2021-03-10 14:25:00,67.66,67.78,67.63,67.78,13739.0,63.066,63.1779,63.0381,63.1779,13739.0
2021-03-10 14:30:00,67.8,67.83,67.71,67.8,10572.0,63.1965,63.2245,63.1126,63.1965,10572.0
2021-03-10 14:35:00,67.78,67.84,67.74,67.84,9682.0,63.1779,63.2338,63.1406,63.2338,9682.0
2021-03-10 14:40:00,67.81,67.86,67.66,67.66,9714.0,63.2058,63.2524,63.066,63.066,9714.0
2021-03-10 14:45:00,67.68,67.76,67.54,67.7,14358.0,63.0847,63.1592,62.9542,63.1033,14358.0
2021-03-10 14:50:00,67.75,67.75,67.62,67.66,10038.0,63.1499,63.1499,63.0287,63.066,10038.0
2021-03-10 14:55:00,67.66,67.75,67.65,67.74,9456.0,63.066,63.1499,63.0567,63.1406,9456.0
2021-03-10 15:00:00,67.7,67.78,67.59,67.59,9450.0,63.1033,63.1779,63.0008,63.0008,9450.0
2021-03-10 15:05:00,67.59,67.66,67.57,67.61,10513.0,63.0008,63.066,62.9821,63.0194,10513.0
2021-03-10 15:10:00,67.62,67.66,67.54,67.61,9556.0,63.0287,63.066,62.9542,63.0194,9556.0
2021-03-10 15:15:00,67.63,67.75,67.61,67.71,10501.0,63.0381,63.1499,63.0194,63.1126,10501.0
2021-03-10 15:20:00,67.71,67.75,67.66,67.72,12020.0,63.1126,63.1499,63.066,63.122,12020.0
2021-03-10 15:25:00,67.74,67.74,67.55,67.58,17606.0,63.1406,63.1406,62.9635,62.9915,17606.0
2021-03-10 15:30:00,67.55,67.56,67.47,67.51,15116.0,62.9635,62.9728,62.8889,62.9262,15116.0
2021-03-10 15:35:00,67.5,67.54,67.41,67.49,16869.0,62.9169,62.9542,62.833,62.9076,16869.0
2021-03-10 15:40:00,67.46,67.54,67.44,67.5,19897.0,62.8796,62.9542,62.861,62.9169,19897.0
2021-03-10 15:45:00,67.5,67.58,67.46,67.55,23249.0,62.9169,62.9915,62.8796,62.9635,23249.0
2021-03-10 15:50:00,67.54,67.56,67.47,67.5,56929.0,62.9542,62.9728,62.8889,62.9169,56929.0
2021-03-10 15:55:00,67.5,67.57,67.45,67.46,86855.0,62.9169,62.9821,62.8703,62.8796,86855.0
2021-03-11 09:30:00,68.52,68.54,67.85,68.15,117078.0,63.8676,63.8863,63.2431,63.5228,117078.0
2021-03-11 09:35:00,68.18,68.48,68.15,68.3,41986.0,63.5507,63.8303,63.5228,63.6626,41986.0
2021-03-11 09:40:00,68.28,68.62,68.19,68.35,33595.0,63.6439,63.9608,63.56,63.7092,33595.0
2021-03-11 09:45:00,68.36,68.36,68.1,68.2,25875.0,63.7185,63.7185,63.4762,63.5694,25875.0
2021-03-11 09:50:00,68.18,68.58,68.11,68.55,34038.0,63.5507,63.9236,63.4855,63.8956,34038.0
2021-03-11 09:55:00,68.55,68.91,68.55,68.81,32913.0,63.8956,64.2312,63.8956,64.1379,32913.0
2021-03-11 10:00:00,68.81,68.91,68.47,68.53,23002.0,64.1379,64.2312,63.821,63.877,23002.0
2021-03-11 10:05:00,68.44,68.52,68.33,68.4,26320.0,63.7931,63.8676,63.6905,63.7558,26320.0
2021-03-11 10:10:00,68.4,68.44,68.29,68.37,15330.0,63.7558,63.7931,63.6532,63.7278,15330.0
2021-03-11 10:15:00,68.39,68.45,68.15,68.26,19499.0,63.7465,63.8024,63.5228,63.6253,19499.0
2021-03-11 10:20:00,68.26,68.45,68.26,68.42,11147.0,63.6253,63.8024,63.6253,63.7744,11147.0
2021-03-11 10:25:00,68.44,68.48,68.25,68.35,15622.0,63.7931,63.8303,63.616,63.7092,15622.0
2021-03-11 10:30:00,68.36,68.41,68.11,68.16,13161.0,63.7185,63.7651,63.4855,63.5321,13161.0
2021-03-11 10:35:00,68.14,68.24,68.09,68.12,10075.0,63.5134,63.6066,63.4668,63.4948,10075.0
2021-03-11 10:40:00,68.14,68.63,68.13,68.62,38569.0,63.5134,63.9702,63.5041,63.9608,38569.0
2021-03-11 10:45:00,68.6,68.68,68.52,68.53,9062.0,63.9422,64.0168,63.8676,63.877,9062.0
2021-03-11 10:50:00,68.5,68.56,68.46,68.49,7652.0,63.849,63.9049,63.8117,63.8397,7652.0
2021-03-11 10:55:00,68.49,68.54,68.37,68.37,9238.0,63.8397,63.8863,63.7278,63.7278,9238.0
2021-03-11 11:00:00,68.38,68.57,68.33,68.5,10948.0,63.7371,63.9142,63.6905,63.849,10948.0
2021-03-11 11:05:00,68.51,68.55,68.39,68.46,9454.0,63.8583,63.8956,63.7465,63.8117,9454.0
2021-03-11 11:10:00,68.47,68.67,68.46,68.67,15373.0,63.821,64.0074,63.8117,64.0074,15373.0
2021-03-11 11:15:00,68.64,68.66,68.47,68.48,11619.0,63.9795,63.9981,63.821,63.8303,11619.0
2021-03-11 11:20:00,68.48,68.56,68.43,68.49,13725.0,63.8303,63.9049,63.7837,63.8397,13725.0
2021-03-11 11:25:00,68.51,68.64,68.42,68.43,27356.0,63.8583,63.9795,63.7744,63.7837,27356.0
2021-03-11 11:30:00,68.45,68.47,68.36,68.47,9541.0,63.8024,63.821,63.7185,63.821,9541.0
2021-03-11 11:35:00,68.47,68.58,68.41,68.49,13483.0,63.821,63.9236,63.7651,63.8397,13483.0
2021-03-11 11:40:00,68.48,68.54,68.34,68.42,9110.0,63.8303,63.8863,63.6999,63.7744,9110.0
2021-03-11 11:45:00,68.4,68.54,68.37,68.46,7888.0,63.7558,63.8863,63.7278,63.8117,7888.0
2021-03-11 11:50:00,68.45,68.62,68.41,68.42,13340.0,63.8024,63.9608,63.7651,63.7744,13340.0
2021-03-11 11:55:00,68.41,68.41,68.02,68.09,44358.0,63.7651,63.7651,63.4016,63.4668,44358.0
2021-03-11 12:00:00,68.07,68.21,68.07,68.11,13052.0,63.4482,63.5787,63.4482,63.4855,13052.0
2021-03-11 12:05:00,68.08,68.14,68.01,68.03,25064.0,63.4575,63.5134,63.3923,63.4109,25064.0
2021-03-11 12:10:00,68.02,68.18,67.94,68.02,21483.0,63.4016,63.5507,63.327,63.4016,21483.0
2021-03-11 12:15:00,68.0,68.03,67.91,67.98,16843.0,63.3829,63.4109,63.2991,63.3643,16843.0
2021-03-11 12:20:00,68.0,68.02,67.87,68.02,14125.0,63.3829,63.4016,63.2618,63.4016,14125.0
2021-03-11 12:25:00,68.0,68.05,67.97,68.03,17245.0,63.3829,63.4295,63.355,63.4109,17245.0
2021-03-11 12:30:00,68.04,68.04,67.93,68.0,7797.0,63.4202,63.4202,63.3177,63.3829,7797.0
2021-03-11 12:35:00,68.01,68.03,67.84,67.95,16375.0,63.3923,63.4109,63.2338,63.3363,16375.0
2021-03-11 12:40:00,67.93,68.02,67.84,67.99,14537.0,63.3177,63.4016,63.2338,63.3736,14537.0
2021-03-11 12:45:00,68.01,68.01,67.88,67.94,19308.0,63.3923,63.3923,63.2711,63.327,19308.0
2021-03-11 12:50:00,67.94,67.96,67.83,67.85,13632.0,63.327,63.3457,63.2245,63.2431,13632.0
2021-03-11 12:55:00,67.83,67.9,67.8,67.88,14838.0,63.2245,63.2897,63.1965,63.2711,14838.0
2021-03-11 13:00:00,67.86,68.04,67.86,67.98,11867.0,63.2524,63.4202,63.2524,63.3643,11867.0
2021-03-11 13:05:00,67.99,68.04,67.89,67.94,13261.0,63.3736,63.4202,63.2804,63.327,13261.0
2021-03-11 13:10:00,67.93,67.96,67.82,67.86,10482.0,63.3177,63.3457,63.2152,63.2524,10482.0
2021-03-11 13:15:00,67.86,68.0,67.84,67.92,9205.0,63.2524,63.3829,63.2338,63.3084,9205.0
2021-03-11 13:20:00,67.93,67.93,67.83,67.9,14889.0,63.3177,63.3177,63.2245,63.2897,14889.0
2021-03-11 13:25:00,67.89,67.91,67.83,67.87,6753.0,63.2804,63.2991,63.2245,63.2618,6753.0
2021-03-11 13:30:00,67.9,67.92,67.79,67.79,10531.0,63.2897,63.3084,63.1872,63.1872,10531.0
2021-03-11 13:35:00,67.83,67.9,67.79,67.86,4320.0,63.2245,63.2897,63.1872,63.2524,4320.0
2021-03-11 13:40:00,67.86,67.9,67.82,67.88,8297.0,63.2524,63.2897,63.2152,63.2711,8297.0
2021-03-11 13:45:00,67.88,67.9,67.78,67.82,7829.0,63.2711,63.2897,63.1779,63.2152,7829.0
2021-03-11 13:50:00,67.8,67.94,67.77,67.94,9613.0,63.1965,63.327,63.1686,63.327,9613.0
2021-03-11 13:55:00,67.92,67.94,67.86,67.92,5885.0,63.3084,63.327,63.2524,63.3084,5885.0
2021-03-11 14:00:00,67.97,68.04,67.96,67.98,13667.0,63.355,63.4202,63.3457,63.3643,13667.0
2021-03-11 14:05:00,67.95,68.01,67.88,67.94,9437.0,63.3363,63.3923,63.2711,63.327,9437.0
2021-03-11 14:10:00,67.95,68.03,67.94,68.0,15028.0,63.3363,63.4109,63.327,63.3829,15028.0
2021-03-11 14:15:00,68.02,68.03,67.96,68.02,8640.0,63.4016,63.4109,63.3457,63.4016,8640.0
2021-03-11 14:20:00,68.02,68.03,67.96,68.0,14656.0,63.4016,63.4109,63.3457,63.3829,14656.0
2021-03-11 14:25:00,67.98,68.01,67.94,67.99,10710.0,63.3643,63.3923,63.327,63.3736,10710.0
2021-03-11 14:30:00,68.0,68.01,67.87,67.96,9572.0,63.3829,63.3923,63.2618,63.3457,9572.0
2021-03-11 14:35:00,67.95,67.95,67.76,67.88,13455.0,63.3363,63.3363,63.1592,63.2711,13455.0
2021-03-11 14:40:00,67.87,67.92,67.85,67.92,14312.0,63.2618,63.3084,63.2431,63.3084,14312.0
2021-03-11 14:45:00,67.94,67.94,67.84,67.86,10666.0,63.327,63.327,63.2338,63.2524,10666.0
2021-03-11 14:50:00,67.87,68.02,67.87,67.95,13196.0,63.2618,63.4016,63.2618,63.3363,13196.0
2021-03-11 14:55:00,67.93,67.96,67.88,67.91,16726.0,63.3177,63.3457,63.2711,63.2991,16726.0
2021-03-11 15:00:00,67.92,67.97,67.87,67.93,16460.0,63.3084,63.355,63.2618,63.3177,16460.0
2021-03-11 15:05:00,67.92,67.92,67.8,67.83,9966.0,63.3084,63.3084,63.1965,63.2245,9966.0
2021-03-11 15:10:00,67.79,67.82,67.61,67.62,19235.0,63.1872,63.2152,63.0194,63.0287,19235.0
2021-03-11 15:15:00,67.64,67.74,67.63,67.73,20648.0,63.0474,63.1406,63.0381,63.1313,20648.0
2021-03-11 15:20:00,67.72,67.74,67.65,67.67,19942.0,63.122,63.1406,63.0567,63.0753,19942.0
2021-03-11 15:25:00,67.68,67.73,67.6,67.66,16753.0,63.0847,63.1313,63.0101,63.066,16753.0
2021-03-11 15:30:00,67.63,67.76,67.62,67.72,21516.0,63.0381,63.1592,63.0287,63.122,21516.0
2021-03-11 15:35:00,67.75,67.87,67.75,67.84,14936.0,63.1499,63.2618,63.1499,63.2338,14936.0
2021-03-11 15:40:00,67.84,67.89,67.8,67.83,19303.0,63.2338,63.2804,63.1965,63.2245,19303.0
2021-03-11 15:45:00,67.83,67.88,67.79,67.84,34043.0,63.2245,63.2711,63.1872,63.2338,34043.0
2021-03-11 15:50:00,67.82,67.89,67.79,67.87,58504.0,63.2152,63.2804,63.1872,63.2618,58504.0
2021-03-11 15:55:00,67.87,67.89,67.79,67.82,125882.0,63.2618,63.2804,63.1872,63.2152,125882.0
2021-03-12 09:30:00,68.49,69.65,68.36,69.57,88020.0,63.8397,64.9209,63.7185,64.8463,88020.0
2021-03-12 09:35:00,69.63,69.8,69.47,69.56,39390.0,64.9023,65.0607,64.7531,64.837,39390.0
2021-03-12 09:40:00,69.61,69.88,69.36,69.52,36279.0,64.8836,65.1353,64.6506,64.7997,36279.0
2021-03-12 09:45:00,69.55,69.62,69.2,69.2,23510.0,64.8277,64.8929,64.5015,64.5015,23510.0
2021-03-12 09:50:00,69.19,69.49,69.06,69.48,20979.0,64.4921,64.7718,64.371,64.7625,20979.0
2021-03-12 09:55:00,69.48,69.7,69.35,69.42,20146.0,64.7625,64.9675,64.6413,64.7065,20146.0
2021-03-12 10:00:00,69.46,69.48,69.3,69.38,20193.0,64.7438,64.7625,64.5947,64.6692,20193.0
2021-03-12 10:05:00,69.36,69.58,69.32,69.58,12390.0,64.6506,64.8557,64.6133,64.8557,12390.0
2021-03-12 10:10:00,69.54,69.61,69.37,69.4,21212.0,64.8184,64.8836,64.6599,64.6879,21212.0
2021-03-12 10:15:00,69.4,69.5,69.21,69.5,16240.0,64.6879,64.7811,64.5108,64.7811,16240.0
2021-03-12 10:20:00,69.5,69.5,69.3,69.46,15965.0,64.7811,64.7811,64.5947,64.7438,15965.0
2021-03-12 10:25:00,69.44,69.44,69.09,69.14,32307.0,64.7252,64.7252,64.3989,64.4455,32307.0
2021-03-12 10:30:00,69.07,69.21,68.9,69.2,18197.0,64.3803,64.5108,64.2218,64.5015,18197.0
2021-03-12 10:35:00,69.17,69.41,69.16,69.4,20248.0,64.4735,64.6972,64.4642,64.6879,20248.0
2021-03-12 10:40:00,69.41,69.5,69.3,69.5,11991.0,64.6972,64.7811,64.5947,64.7811,11991.0
2021-03-12 10:45:00,69.44,69.58,69.39,69.55,21294.0,64.7252,64.8557,64.6786,64.8277,21294.0
2021-03-12 10:50:00,69.57,69.73,69.54,69.61,24080.0,64.8463,64.9955,64.8184,64.8836,24080.0
2021-03-12 10:55:00,69.59,69.6,69.36,69.49,18360.0,64.865,64.8743,64.6506,64.7718,18360.0
2021-03-12 11:00:00,69.5,69.64,69.29,69.35,14686.0,64.7811,64.9116,64.5854,64.6413,14686.0
2021-03-12 11:05:00,69.36,69.49,69.31,69.45,10271.0,64.6506,64.7718,64.604,64.7345,10271.0
2021-03-12 11:10:00,69.5,69.75,69.5,69.6,11600.0,64.7811,65.0141,64.7811,64.8743,11600.0
2021-03-12 11:15:00,69.6,69.66,69.48,69.5,35710.0,64.8743,64.9302,64.7625,64.7811,35710.0
2021-03-12 11:20:00,69.52,69.74,69.52,69.67,8470.0,64.7997,65.0048,64.7997,64.9396,8470.0
2021-03-12 11:25:00,69.66,69.73,69.57,69.69,7123.0,64.9302,64.9955,64.8463,64.9582,7123.0
2021-03-12 11:30:00,69.74,69.75,69.6,69.64,11016.0,65.0048,65.0141,64.8743,64.9116,11016.0
2021-03-12 11:35:00,69.65,69.66,69.38,69.53,23061.0,64.9209,64.9302,64.6692,64.8091,23061.0
2021-03-12 11:40:00,69.52,69.58,69.42,69.45,9051.0,64.7997,64.8557,64.7065,64.7345,9051.0
2021-03-12 11:45:00,69.47,69.53,69.42,69.46,16892.0,64.7531,64.8091,64.7065,64.7438,16892.0
2021-03-12 11:50:00,69.47,69.61,69.45,69.56,10096.0,64.7531,64.8836,64.7345,64.837,10096.0
2021-03-12 11:55:00,69.56,69.57,69.47,69.48,7995.0,64.837,64.8463,64.7531,64.7625,7995.0
2021-03-12 12:00:00,69.5,69.5,69.33,69.45,15310.0,64.7811,64.7811,64.6226,64.7345,15310.0
2021-03-12 12:05:00,69.43,69.48,69.29,69.34,15297.0,64.7158,64.7625,64.5854,64.632,15297.0
2021-03-12 12:10:00,69.34,69.45,69.27,69.45,4722.0,64.632,64.7345,64.5667,64.7345,4722.0
2021-03-12 12:15:00,69.44,69.48,69.41,69.46,6657.0,64.7252,64.7625,64.6972,64.7438,6657.0
2021-03-12 12:20:00,69.48,69.54,69.47,69.52,8651.0,64.7625,64.8184,64.7531,64.7997,8651.0
2021-03-12 12:25:00,69.53,69.53,69.39,69.4,6405.0,64.8091,64.8091,64.6786,64.6879,6405.0
2021-03-12 12:30:00,69.41,69.5,69.36,69.37,9851.0,64.6972,64.7811,64.6506,64.6599,9851.0
2021-03-12 12:35:00,69.36,69.42,69.31,69.42,6517.0,64.6506,64.7065,64.604,64.7065,6517.0
2021-03-12 12:40:00,69.41,69.5,69.32,69.5,22546.0,64.6972,64.7811,64.6133,64.7811,22546.0
2021-03-12 12:45:00,69.51,69.7,69.51,69.63,8798.0,64.7904,64.9675,64.7904,64.9023,8798.0
2021-03-12 12:50:00,69.64,69.72,69.57,69.69,9316.0,64.9116,64.9862,64.8463,64.9582,9316.0
2021-03-12 12:55:00,69.7,69.73,69.63,69.63,8158.0,64.9675,64.9955,64.9023,64.9023,8158.0
2021-03-12 13:00:00,69.64,69.74,69.61,69.72,11540.0,64.9116,65.0048,64.8836,64.9862,11540.0
2021-03-12 13:05:00,69.74,69.76,69.67,69.7,7996.0,65.0048,65.0234,64.9396,64.9675,7996.0
2021-03-12 13:10:00,69.72,69.85,69.72,69.81,6713.0,64.9862,65.1073,64.9862,65.07,6713.0
2021-03-12 13:15:00,69.82,69.9,69.79,69.89,20004.0,65.0794,65.1539,65.0514,65.1446,20004.0
2021-03-12 13:20:00,69.88,69.9,69.83,69.88,8380.0,65.1353,65.1539,65.0887,65.1353,8380.0
2021-03-12 13:25:00,69.88,69.91,69.81,69.89,14151.0,65.1353,65.1633,65.07,65.1446,14151.0
2021-03-12 13:30:00,69.88,69.93,69.81,69.86,10853.0,65.1353,65.1819,65.07,65.1167,10853.0
2021-03-12 13:35:00,69.84,69.92,69.79,69.91,44519.0,65.098,65.1726,65.0514,65.1633,44519.0
2021-03-12 13:40:00,69.92,69.96,69.79,69.86,29072.0,65.1726,65.2099,65.0514,65.1167,29072.0
2021-03-12 13:45:00,69.86,69.86,69.77,69.81,12910.0,65.1167,65.1167,65.0328,65.07,12910.0
2021-03-12 13:50:00,69.81,69.82,69.54,69.54,16685.0,65.07,65.0794,64.8184,64.8184,16685.0
2021-03-12 13:55:00,69.57,69.64,69.55,69.59,18010.0,64.8463,64.9116,64.8277,64.865,18010.0
2021-03-12 14:00:00,69.57,69.79,69.57,69.67,11909.0,64.8463,65.0514,64.8463,64.9396,11909.0
2021-03-12 14:05:00,69.7,69.87,69.7,69.86,36458.0,64.9675,65.126,64.9675,65.1167,36458.0
2021-03-12 14:10:00,69.84,69.9,69.75,69.88,47830.0,65.098,65.1539,65.0141,65.1353,47830.0
2021-03-12 14:15:00,69.87,69.88,69.83,69.84,8057.0,65.126,65.1353,65.0887,65.098,8057.0
2021-03-12 14:20:00,69.86,69.9,69.81,69.86,15823.0,65.1167,65.1539,65.07,65.1167,15823.0
2021-03-12 14:25:00,69.86,69.9,69.83,69.9,49037.0,65.1167,65.1539,65.0887,65.1539,49037.0
2021-03-12 14:30:00,69.91,69.97,69.87,69.96,16392.0,65.1633,65.2192,65.126,65.2099,16392.0
2021-03-12 14:35:00,69.97,70.0,69.91,69.98,25364.0,65.2192,65.2471,65.1633,65.2285,25364.0
2021-03-12 14:40:00,70.0,70.06,69.9,69.93,74841.0,65.2471,65.3031,65.1539,65.1819,74841.0
2021-03-12 14:45:00,69.93,69.99,69.93,69.95,11301.0,65.1819,65.2378,65.1819,65.2005,11301.0
2021-03-12 14:50:00,69.96,70.01,69.94,69.95,13250.0,65.2099,65.2565,65.1912,65.2005,13250.0
2021-03-12 14:55:00,69.97,70.02,69.94,69.99,18688.0,65.2192,65.2658,65.1912,65.2378,18688.0
2021-03-12 15:00:00,69.99,70.08,69.97,70.02,18298.0,65.2378,65.3217,65.2192,65.2658,18298.0
2021-03-12 15:05:00,70.01,70.02,69.94,69.95,24061.0,65.2565,65.2658,65.1912,65.2005,24061.0
2021-03-12 15:10:00,69.94,69.96,69.82,69.86,23750.0,65.1912,65.2099,65.0794,65.1167,23750.0
2021-03-12 15:15:00,69.88,69.93,69.83,69.92,21581.0,65.1353,65.1819,65.0887,65.1726,21581.0
2021-03-12 15:20:00,69.92,69.99,69.9,69.97,27477.0,65.1726,65.2378,65.1539,65.2192,27477.0
2021-03-12 15:25:00,69.99,70.03,69.94,69.94,31147.0,65.2378,65.2751,65.1912,65.1912,31147.0
2021-03-12 15:30:00,69.94,69.95,69.81,69.92,49682.0,65.1912,65.2005,65.07,65.1726,49682.0
2021-03-12 15:35:00,69.93,69.98,69.83,69.86,24386.0,65.1819,65.2285,65.0887,65.1167,24386.0
2021-03-12 15:40:00,69.85,69.85,69.67,69.7,26611.0,65.1073,65.1073,64.9396,64.9675,26611.0
2021-03-12 15:45:00,69.72,69.85,69.71,69.75,34014.0,64.9862,65.1073,64.9768,65.0141,34014.0
2021-03-12 15:50:00,69.74,69.74,69.58,69.73,58402.0,65.0048,65.0048,64.8557,64.9955,58402.0
2021-03-12 15:55:00,69.71,69.87,69.7,69.77,114372.0,64.9768,65.126,64.9675,65.0328,114372.0
2021-03-15 09:30:00,69.85,69.95,69.4,69.48,123037.0,65.1073,65.2005,64.6879,64.7625,123037.0
2021-03-15 09:35:00,69.48,69.65,69.13,69.47,29280.0,64.7625,64.9209,64.4362,64.7531,29280.0
2021-03-15 09:40:00,69.39,69.43,69.05,69.05,19135.0,64.6786,64.7158,64.3616,64.3616,19135.0
2021-03-15 09:45:00,69.03,69.04,68.6,68.62,38678.0,64.343,64.3523,63.9422,63.9608,38678.0
2021-03-15 09:50:00,68.6,68.67,68.42,68.59,22456.0,63.9422,64.0074,63.7744,63.9329,22456.0
2021-03-15 09:55:00,68.56,68.67,68.39,68.39,22605.0,63.9049,64.0074,63.7465,63.7465,22605.0
2021-03-15 10:00:00,68.43,68.47,68.25,68.29,25839.0,63.7837,63.821,63.616,63.6532,25839.0
2021-03-15 10:05:00,68.29,68.35,68.1,68.11,25201.0,63.6532,63.7092,63.4762,63.4855,25201.0
2021-03-15 10:10:00,68.11,68.26,67.95,68.26,34774.0,63.4855,63.6253,63.3363,63.6253,34774.0
2021-03-15 10:15:00,68.22,68.22,68.04,68.12,30994.0,63.588,63.588,63.4202,63.4948,30994.0
2021-03-15 10:20:00,68.11,68.47,68.08,68.45,74555.0,63.4855,63.821,63.4575,63.8024,74555.0
2021-03-15 10:25:00,68.43,68.63,68.39,68.39,23396.0,63.7837,63.9702,63.7465,63.7465,23396.0
2021-03-15 10:30:00,68.39,68.47,68.25,68.33,19383.0,63.7465,63.821,63.616,63.6905,19383.0
2021-03-15 10:35:00,68.31,68.42,68.12,68.17,19385.0,63.6719,63.7744,63.4948,63.5414,19385.0
2021-03-15 10:40:00,68.12,68.16,67.95,68.01,21035.0,63.4948,63.5321,63.3363,63.3923,21035.0
2021-03-15 10:45:00,67.96,67.98,67.85,67.88,26573.0,63.3457,63.3643,63.2431,63.2711,26573.0
2021-03-15 10:50:00,67.87,67.97,67.78,67.91,19854.0,63.2618,63.355,63.1779,63.2991,19854.0
2021-03-15 10:55:00,67.94,68.2,67.92,68.15,43995.0,63.327,63.5694,63.3084,63.5228,43995.0
2021-03-15 11:00:00,68.08,68.41,68.0,68.26,43004.0,63.4575,63.7651,63.3829,63.6253,43004.0
2021-03-15 11:05:00,68.31,68.42,68.19,68.25,10305.0,63.6719,63.7744,63.56,63.616,10305.0
2021-03-15 11:10:00,68.23,68.24,68.05,68.19,13843.0,63.5973,63.6066,63.4295,63.56,13843.0
2021-03-15 11:15:00,68.21,68.27,68.07,68.08,22810.0,63.5787,63.6346,63.4482,63.4575,22810.0
2021-03-15 11:20:00,68.11,68.22,68.03,68.12,18607.0,63.4855,63.588,63.4109,63.4948,18607.0
2021-03-15 11:25:00,68.16,68.19,67.94,67.94,19245.0,63.5321,63.56,63.327,63.327,19245.0
2021-03-15 11:30:00,67.97,67.97,67.7,67.73,17820.0,63.355,63.355,63.1033,63.1313,17820.0
2021-03-15 11:35:00,67.72,67.76,67.6,67.6,20964.0,63.122,63.1592,63.0101,63.0101,20964.0
2021-03-15 11:40:00,67.63,67.75,67.63,67.74,21190.0,63.0381,63.1499,63.0381,63.1406,21190.0
2021-03-15 11:45:00,67.73,67.83,67.71,67.8,11959.0,63.1313,63.2245,63.1126,63.1965,11959.0
2021-03-15 11:50:00,67.79,67.91,67.79,67.89,9391.0,63.1872,63.2991,63.1872,63.2804,9391.0
2021-03-15 11:55:00,67.89,68.0,67.85,67.96,33119.0,63.2804,63.3829,63.2431,63.3457,33119.0
2021-03-15 12:00:00,67.91,67.98,67.86,67.95,12342.0,63.2991,63.3643,63.2524,63.3363,12342.0
2021-03-15 12:05:00,67.96,67.99,67.83,67.83,14794.0,63.3457,63.3736,63.2245,63.2245,14794.0
2021-03-15 12:10:00,67.85,68.18,67.85,68.18,26871.0,63.2431,63.5507,63.2431,63.5507,26871.0
2021-03-15 12:15:00,68.19,68.37,68.18,68.34,18289.0,63.56,63.7278,63.5507,63.6999,18289.0
2021-03-15 12:20:00,68.35,68.51,68.34,68.35,29849.0,63.7092,63.8583,63.6999,63.7092,29849.0
2021-03-15 12:25:00,68.37,68.43,68.36,68.4,7368.0,63.7278,63.7837,63.7185,63.7558,7368.0
2021-03-15 12:30:00,68.4,68.48,68.26,68.35,21541.0,63.7558,63.8303,63.6253,63.7092,21541.0
2021-03-15 12:35:00,68.37,68.43,68.34,68.41,14324.0,63.7278,63.7837,63.6999,63.7651,14324.0
2021-03-15 12:40:00,68.42,68.52,68.35,68.52,20866.0,63.7744,63.8676,63.7092,63.8676,20866.0
2021-03-15 12:45:00,68.52,68.67,68.47,68.63,12391.0,63.8676,64.0074,63.821,63.9702,12391.0
2021-03-15 12:50:00,68.64,68.7,68.52,68.69,19620.0,63.9795,64.0354,63.8676,64.0261,19620.0
2021-03-15 12:55:00,68.7,68.84,68.7,68.81,16977.0,64.0354,64.1659,64.0354,64.1379,16977.0
2021-03-15 13:00:00,68.83,68.88,68.76,68.77,17278.0,64.1566,64.2032,64.0913,64.1007,17278.0
2021-03-15 13:05:00,68.78,68.83,68.69,68.72,20522.0,64.11,64.1566,64.0261,64.0541,20522.0
2021-03-15 13:10:00,68.73,68.75,68.57,68.58,11545.0,64.0634,64.082,63.9142,63.9236,11545.0
2021-03-15 13:15:00,68.58,68.7,68.58,68.7,9475.0,63.9236,64.0354,63.9236,64.0354,9475.0
2021-03-15 13:20:00,68.7,68.71,68.57,68.57,10879.0,64.0354,64.0447,63.9142,63.9142,10879.0
2021-03-15 13:25:00,68.57,68.67,68.51,68.6,16135.0,63.9142,64.0074,63.8583,63.9422,16135.0
2021-03-15 13:30:00,68.6,68.69,68.59,68.67,14070.0,63.9422,64.0261,63.9329,64.0074,14070.0
2021-03-15 13:35:00,68.68,68.71,68.6,68.62,18558.0,64.0168,64.0447,63.9422,63.9608,18558.0
2021-03-15 13:40:00,68.61,68.68,68.61,68.68,10982.0,63.9515,64.0168,63.9515,64.0168,10982.0
2021-03-15 13:45:00,68.69,68.82,68.65,68.81,19150.0,64.0261,64.1473,63.9888,64.1379,19150.0
2021-03-15 13:50:00,68.83,68.97,68.82,68.97,15498.0,64.1566,64.2871,64.1473,64.2871,15498.0
2021-03-15 13:55:00,68.95,69.02,68.93,69.02,11783.0,64.2684,64.3337,64.2498,64.3337,11783.0
2021-03-15 14:00:00,69.02,69.2,69.01,69.12,22809.0,64.3337,64.5015,64.3244,64.4269,22809.0
2021-03-15 14:05:00,69.13,69.15,68.93,68.97,21073.0,64.4362,64.4549,64.2498,64.2871,21073.0
2021-03-15 14:10:00,68.94,69.0,68.92,68.96,16745.0,64.2591,64.315,64.2405,64.2778,16745.0
2021-03-15 14:15:00,68.95,69.01,68.93,69.0,13203.0,64.2684,64.3244,64.2498,64.315,13203.0
2021-03-15 14:20:00,68.98,69.06,68.96,69.05,15694.0,64.2964,64.371,64.2778,64.3616,15694.0
2021-03-15 14:25:00,69.05,69.18,69.02,69.18,13232.0,64.3616,64.4828,64.3337,64.4828,13232.0
2021-03-15 14:30:00,69.17,69.31,69.17,69.23,19669.0,64.4735,64.604,64.4735,64.5294,19669.0
2021-03-15 14:35:00,69.26,69.35,69.22,69.33,22653.0,64.5574,64.6413,64.5201,64.6226,22653.0
2021-03-15 14:40:00,69.31,69.32,69.21,69.26,18612.0,64.604,64.6133,64.5108,64.5574,18612.0
2021-03-15 14:45:00,69.26,69.26,69.05,69.06,10229.0,64.5574,64.5574,64.3616,64.371,10229.0
2021-03-15 14:50:00,69.06,69.18,69.06,69.08,11084.0,64.371,64.4828,64.371,64.3896,11084.0
2021-03-15 14:55:00,69.1,69.2,69.08,69.2,12492.0,64.4083,64.5015,64.3896,64.5015,12492.0
2021-03-15 15:00:00,69.2,69.26,69.03,69.05,12807.0,64.5015,64.5574,64.343,64.3616,12807.0
2021-03-15 15:05:00,69.07,69.15,69.07,69.13,16761.0,64.3803,64.4549,64.3803,64.4362,16761.0
2021-03-15 15:10:00,69.14,69.45,69.12,69.25,65783.0,64.4455,64.7345,64.4269,64.5481,65783.0
2021-03-15 15:15:00,69.26,69.28,69.15,69.18,19464.0,64.5574,64.576,64.4549,64.4828,19464.0
2021-03-15 15:20:00,69.19,69.22,69.1,69.18,22536.0,64.4921,64.5201,64.4083,64.4828,22536.0
2021-03-15 15:25:00,69.17,69.18,69.07,69.07,19152.0,64.4735,64.4828,64.3803,64.3803,19152.0
2021-03-15 15:30:00,69.07,69.09,69.04,69.07,25222.0,64.3803,64.3989,64.3523,64.3803,25222.0
2021-03-15 15:35:00,69.07,69.23,69.04,69.15,46977.0,64.3803,64.5294,64.3523,64.4549,46977.0
2021-03-15 15:40:00,69.15,69.24,69.1,69.21,47210.0,64.4549,64.5387,64.4083,64.5108,47210.0
2021-03-15 15:45:00,69.22,69.32,69.21,69.26,34283.0,64.5201,64.6133,64.5108,64.5574,34283.0
2021-03-15 15:50:00,69.26,69.43,69.24,69.4,51245.0,64.5574,64.7158,64.5387,64.6879,51245.0
2021-03-15 15:55:00,69.4,69.53,69.4,69.49,107970.0,64.6879,64.8091,64.6879,64.7718,107970.0
2021-03-16 09:30:00,69.59,69.59,68.99,69.03,55216.0,64.865,64.865,64.3057,64.343,55216.0
2021-03-16 09:35:00,69.06,69.66,68.89,69.44,65305.0,64.371,64.9302,64.2125,64.7252,65305.0
2021-03-16 09:40:00,69.47,69.79,69.23,69.63,25971.0,64.7531,65.0514,64.5294,64.9023,25971.0
2021-03-16 09:45:00,69.58,69.72,69.45,69.45,14498.0,64.8557,64.9862,64.7345,64.7345,14498.0
2021-03-16 09:50:00,69.45,69.55,69.25,69.31,14828.0,64.7345,64.8277,64.5481,64.604,14828.0
2021-03-16 09:55:00,69.36,69.47,69.28,69.3,9723.0,64.6506,64.7531,64.576,64.5947,9723.0
2021-03-16 10:00:00,69.24,69.3,69.03,69.05,10574.0,64.5387,64.5947,64.343,64.3616,10574.0
2021-03-16 10:05:00,69.06,69.18,68.94,69.0,13506.0,64.371,64.4828,64.2591,64.315,13506.0
2021-03-16 10:10:00,68.98,69.02,68.77,68.85,16284.0,64.2964,64.3337,64.1007,64.1752,16284.0
2021-03-16 10:15:00,68.79,69.12,68.78,69.09,11808.0,64.1193,64.4269,64.11,64.3989,11808.0
2021-03-16 10:20:00,69.07,69.11,68.84,68.87,16649.0,64.3803,64.4176,64.1659,64.1939,16649.0
2021-03-16 10:25:00,68.87,68.92,68.61,68.77,12360.0,64.1939,64.2405,63.9515,64.1007,12360.0
2021-03-16 10:30:00,68.71,69.02,68.64,68.94,20350.0,64.0447,64.3337,63.9795,64.2591,20350.0
2021-03-16 10:35:00,68.95,69.01,68.87,68.88,14594.0,64.2684,64.3244,64.1939,64.2032,14594.0
2021-03-16 10:40:00,68.85,68.97,68.62,68.64,9139.0,64.1752,64.2871,63.9608,63.9795,9139.0
2021-03-16 10:45:00,68.63,68.63,68.46,68.51,15553.0,63.9702,63.9702,63.8117,63.8583,15553.0
2021-03-16 10:50:00,68.52,68.54,68.37,68.42,18158.0,63.8676,63.8863,63.7278,63.7744,18158.0
2021-03-16 10:55:00,68.42,68.53,68.3,68.33,16912.0,63.7744,63.877,63.6626,63.6905,16912.0
2021-03-16 11:00:00,68.33,68.51,68.33,68.4,11406.0,63.6905,63.8583,63.6905,63.7558,11406.0
2021-03-16 11:05:00,68.36,68.45,68.35,68.43,11466.0,63.7185,63.8024,63.7092,63.7837,11466.0
2021-03-16 11:10:00,68.45,68.65,68.39,68.59,11125.0,63.8024,63.9888,63.7465,63.9329,11125.0
2021-03-16 11:15:00,68.57,68.71,68.57,68.68,16492.0,63.9142,64.0447,63.9142,64.0168,16492.0
2021-03-16 11:20:00,68.7,68.8,68.61,68.66,14996.0,64.0354,64.1286,63.9515,63.9981,14996.0
2021-03-16 11:25:00,68.63,68.74,68.54,68.57,11275.0,63.9702,64.0727,63.8863,63.9142,11275.0
2021-03-16 11:30:00,68.56,68.59,68.42,68.42,8058.0,63.9049,63.9329,63.7744,63.7744,8058.0
2021-03-16 11:35:00,68.45,68.52,68.4,68.44,7440.0,63.8024,63.8676,63.7558,63.7931,7440.0
2021-03-16 11:40:00,68.41,68.57,68.38,68.51,6170.0,63.7651,63.9142,63.7371,63.8583,6170.0
2021-03-16 11:45:00,68.48,68.55,68.46,68.54,7995.0,63.8303,63.8956,63.8117,63.8863,7995.0
2021-03-16 11:50:00,68.57,68.71,68.57,68.71,9227.0,63.9142,64.0447,63.9142,64.0447,9227.0
2021-03-16 11:55:00,68.73,68.8,68.71,68.76,5438.0,64.0634,64.1286,64.0447,64.0913,5438.0
2021-03-16 12:00:00,68.76,68.76,68.6,68.67,12798.0,64.0913,64.0913,63.9422,64.0074,12798.0
2021-03-16 12:05:00,68.65,68.86,68.64,68.86,10425.0,63.9888,64.1845,63.9795,64.1845,10425.0
2021-03-16 12:10:00,68.88,68.92,68.82,68.83,10711.0,64.2032,64.2405,64.1473,64.1566,10711.0
2021-03-16 12:15:00,68.81,68.89,68.78,68.88,7265.0,64.1379,64.2125,64.11,64.2032,7265.0
2021-03-16 12:20:00,68.92,68.92,68.8,68.81,10285.0,64.2405,64.2405,64.1286,64.1379,10285.0
2021-03-16 12:25:00,68.8,68.83,68.6,68.72,8692.0,64.1286,64.1566,63.9422,64.0541,8692.0
2021-03-16 12:30:00,68.69,68.83,68.69,68.8,15815.0,64.0261,64.1566,64.0261,64.1286,15815.0
2021-03-16 12:35:00,68.85,69.02,68.83,69.01,7622.0,64.1752,64.3337,64.1566,64.3244,7622.0
2021-03-16 12:40:00,69.01,69.08,68.96,68.97,12976.0,64.3244,64.3896,64.2778,64.2871,12976.0
2021-03-16 12:45:00,69.0,69.03,68.95,68.98,5406.0,64.315,64.343,64.2684,64.2964,5406.0
2021-03-16 12:50:00,68.95,69.19,68.95,69.17,7951.0,64.2684,64.4921,64.2684,64.4735,7951.0
2021-03-16 12:55:00,69.19,69.21,69.11,69.12,7387.0,64.4921,64.5108,64.4176,64.4269,7387.0
2021-03-16 13:00:00,69.14,69.35,69.13,69.34,30950.0,64.4455,64.6413,64.4362,64.632,30950.0
2021-03-16 13:05:00,69.37,69.54,69.31,69.35,18677.0,64.6599,64.8184,64.604,64.6413,18677.0
2021-03-16 13:10:00,69.35,69.42,69.3,69.4,18629.0,64.6413,64.7065,64.5947,64.6879,18629.0
2021-03-16 13:15:00,69.41,69.53,69.41,69.51,19413.0,64.6972,64.8091,64.6972,64.7904,19413.0
2021-03-16 13:20:00,69.52,69.53,69.44,69.52,10169.0,64.7997,64.8091,64.7252,64.7997,10169.0
2021-03-16 13:25:00,69.54,69.6,69.49,69.5,20527.0,64.8184,64.8743,64.7718,64.7811,20527.0
2021-03-16 13:30:00,69.48,69.48,69.32,69.36,13052.0,64.7625,64.7625,64.6133,64.6506,13052.0
2021-03-16 13:35:00,69.36,69.36,69.1,69.11,13643.0,64.6506,64.6506,64.4083,64.4176,13643.0
2021-03-16 13:40:00,69.11,69.18,69.05,69.17,15932.0,64.4176,64.4828,64.3616,64.4735,15932.0
2021-03-16 13:45:00,69.18,69.27,69.13,69.25,13158.0,64.4828,64.5667,64.4362,64.5481,13158.0
2021-03-16 13:50:00,69.28,69.31,69.23,69.25,11103.0,64.576,64.604,64.5294,64.5481,11103.0
2021-03-16 13:55:00,69.25,69.32,69.23,69.27,14680.0,64.5481,64.6133,64.5294,64.5667,14680.0
2021-03-16 14:00:00,69.28,69.4,69.23,69.36,14328.0,64.576,64.6879,64.5294,64.6506,14328.0
2021-03-16 14:05:00,69.38,69.42,69.34,69.39,10126.0,64.6692,64.7065,64.632,64.6786,10126.0
2021-03-16 14:10:00,69.4,69.4,69.3,69.31,8832.0,64.6879,64.6879,64.5947,64.604,8832.0
2021-03-16 14:15:00,69.31,69.35,69.12,69.13,16317.0,64.604,64.6413,64.4269,64.4362,16317.0
2021-03-16 14:20:00,69.13,69.14,69.04,69.08,11283.0,64.4362,64.4455,64.3523,64.3896,11283.0
2021-03-16 14:25:00,69.09,69.17,69.06,69.14,16227.0,64.3989,64.4735,64.371,64.4455,16227.0
2021-03-16 14:30:00,69.15,69.36,69.13,69.31,14507.0,64.4549,64.6506,64.4362,64.604,14507.0
2021-03-16 14:35:00,69.3,69.31,69.13,69.15,9269.0,64.5947,64.604,64.4362,64.4549,9269.0
2021-03-16 14:40:00,69.17,69.17,69.05,69.06,11215.0,64.4735,64.4735,64.3616,64.371,11215.0
2021-03-16 14:45:00,69.09,69.11,69.03,69.05,25117.0,64.3989,64.4176,64.343,64.3616,25117.0
2021-03-16 14:50:00,69.05,69.12,69.0,69.12,36796.0,64.3616,64.4269,64.315,64.4269,36796.0
2021-03-16 14:55:00,69.11,69.26,69.1,69.21,5619.0,64.4176,64.5574,64.4083,64.5108,5619.0
2021-03-16 15:00:00,69.21,69.21,69.06,69.2,10130.0,64.5108,64.5108,64.371,64.5015,10130.0
2021-03-16 15:05:00,69.2,69.33,69.17,69.22,8784.0,64.5015,64.6226,64.4735,64.5201,8784.0
2021-03-16 15:10:00,69.22,69.28,69.16,69.18,15894.0,64.5201,64.576,64.4642,64.4828,15894.0
2021-03-16 15:15:00,69.19,69.22,69.15,69.2,11801.0,64.4921,64.5201,64.4549,64.5015,11801.0
2021-03-16 15:20:00,69.21,69.26,69.11,69.21,14752.0,64.5108,64.5574,64.4176,64.5108,14752.0
2021-03-16 15:25:00,69.2,69.26,68.91,68.92,14544.0,64.5015,64.5574,64.2312,64.2405,14544.0
2021-03-16 15:30:00,68.93,69.05,68.83,68.99,25324.0,64.2498,64.3616,64.1566,64.3057,25324.0
2021-03-16 15:35:00,68.99,69.0,68.86,68.86,17487.0,64.3057,64.315,64.1845,64.1845,17487.0
2021-03-16 15:40:00,68.87,68.93,68.71,68.73,28968.0,64.1939,64.2498,64.0447,64.0634,28968.0
2021-03-16 15:45:00,68.73,68.85,68.73,68.75,37061.0,64.0634,64.1752,64.0634,64.082,37061.0
2021-03-16 15:50:00,68.78,68.9,68.77,68.88,46839.0,64.11,64.2218,64.1007,64.2032,46839.0
2021-03-16 15:55:00,68.89,68.92,68.78,68.91,96913.0,64.2125,64.2405,64.11,64.2312,96913.0
2021-03-17 09:30:00,68.85,69.42,68.67,69.42,42994.0,64.1752,64.7065,64.0074,64.7065,42994.0
2021-03-17 09:35:00,69.48,69.86,69.35,69.86,17096.0,64.7625,65.1167,64.6413,65.1167,17096.0
2021-03-17 09:40:00,69.89,69.91,69.61,69.78,17166.0,65.1446,65.1633,64.8836,65.0421,17166.0
2021-03-17 09:45:00,69.78,69.89,69.3,69.3,12979.0,65.0421,65.1446,64.5947,64.5947,12979.0
2021-03-17 09:50:00,69.24,69.49,69.09,69.41,11361.0,64.5387,64.7718,64.3989,64.6972,11361.0
2021-03-17 09:55:00,69.32,69.45,69.16,69.18,9933.0,64.6133,64.7345,64.4642,64.4828,9933.0
2021-03-17 10:00:00,69.16,69.3,69.04,69.11,7935.0,64.4642,64.5947,64.3523,64.4176,7935.0
2021-03-17 10:05:00,69.11,69.11,68.92,69.01,11639.0,64.4176,64.4176,64.2405,64.3244,11639.0
2021-03-17 10:10:00,69.06,69.17,69.0,69.11,9337.0,64.371,64.4735,64.315,64.4176,9337.0
2021-03-17 10:15:00,69.06,69.11,69.0,69.11,6718.0,64.371,64.4176,64.315,64.4176,6718.0
2021-03-17 10:20:00,69.09,69.29,69.02,69.28,14440.0,64.3989,64.5854,64.3337,64.576,14440.0
2021-03-17 10:25:00,69.28,69.43,69.24,69.42,8391.0,64.576,64.7158,64.5387,64.7065,8391.0
2021-03-17 10:30:00,69.45,69.45,69.12,69.18,13355.0,64.7345,64.7345,64.4269,64.4828,13355.0
2021-03-17 10:35:00,69.13,69.13,68.89,69.07,10694.0,64.4362,64.4362,64.2125,64.3803,10694.0
2021-03-17 10:40:00,69.08,69.08,68.91,68.92,9104.0,64.3896,64.3896,64.2312,64.2405,9104.0
2021-03-17 10:45:00,68.9,69.02,68.83,68.84,14834.0,64.2218,64.3337,64.1566,64.1659,14834.0
2021-03-17 10:50:00,68.85,69.07,68.85,69.07,11250.0,64.1752,64.3803,64.1752,64.3803,11250.0
2021-03-17 10:55:00,69.03,69.07,68.8,68.98,7961.0,64.343,64.3803,64.1286,64.2964,7961.0
2021-03-17 11:00:00,68.98,69.2,68.94,69.19,14186.0,64.2964,64.5015,64.2591,64.4921,14186.0
2021-03-17 11:05:00,69.16,69.24,69.1,69.16,10366.0,64.4642,64.5387,64.4083,64.4642,10366.0
2021-03-17 11:10:00,69.25,69.37,69.24,69.34,8243.0,64.5481,64.6599,64.5387,64.632,8243.0
2021-03-17 11:15:00,69.35,69.39,69.12,69.12,11326.0,64.6413,64.6786,64.4269,64.4269,11326.0
2021-03-17 11:20:00,69.1,69.23,69.08,69.23,8993.0,64.4083,64.5294,64.3896,64.5294,8993.0
2021-03-17 11:25:00,69.23,69.34,69.2,69.22,9175.0,64.5294,64.632,64.5015,64.5201,9175.0
2021-03-17 11:30:00,69.22,69.34,69.22,69.26,7140.0,64.5201,64.632,64.5201,64.5574,7140.0
2021-03-17 11:35:00,69.26,69.4,69.24,69.35,10615.0,64.5574,64.6879,64.5387,64.6413,10615.0
2021-03-17 11:40:00,69.34,69.47,69.32,69.4,15335.0,64.632,64.7531,64.6133,64.6879,15335.0
2021-03-17 11:45:00,69.42,69.55,69.36,69.36,10264.0,64.7065,64.8277,64.6506,64.6506,10264.0
2021-03-17 11:50:00,69.39,69.41,69.28,69.29,8019.0,64.6786,64.6972,64.576,64.5854,8019.0
2021-03-17 11:55:00,69.31,69.41,69.27,69.39,7885.0,64.604,64.6972,64.5667,64.6786,7885.0
2021-03-17 12:00:00,69.37,69.56,69.36,69.56,18668.0,64.6599,64.837,64.6506,64.837,18668.0
2021-03-17 12:05:00,69.56,69.78,69.56,69.69,19337.0,64.837,65.0421,64.837,64.9582,19337.0
2021-03-17 12:10:00,69.66,69.7,69.55,69.57,6813.0,64.9302,64.9675,64.8277,64.8463,6813.0
2021-03-17 12:15:00,69.61,69.62,69.5,69.52,15730.0,64.8836,64.8929,64.7811,64.7997,15730.0
2021-03-17 12:20:00,69.51,69.52,69.36,69.4,9756.0,64.7904,64.7997,64.6506,64.6879,9756.0
2021-03-17 12:25:00,69.43,69.49,69.33,69.33,3938.0,64.7158,64.7718,64.6226,64.6226,3938.0
2021-03-17 12:30:00,69.34,69.38,69.14,69.14,6028.0,64.632,64.6692,64.4455,64.4455,6028.0
2021-03-17 12:35:00,69.13,69.19,69.07,69.14,6817.0,64.4362,64.4921,64.3803,64.4455,6817.0
2021-03-17 12:40:00,69.15,69.27,69.14,69.23,7999.0,64.4549,64.5667,64.4455,64.5294,7999.0
2021-03-17 12:45:00,69.23,69.37,69.19,69.37,19798.0,64.5294,64.6599,64.4921,64.6599,19798.0
2021-03-17 12:50:00,69.33,69.4,69.19,69.36,8987.0,64.6226,64.6879,64.4921,64.6506,8987.0
2021-03-17 12:55:00,69.33,69.39,69.31,69.37,6964.0,64.6226,64.6786,64.604,64.6599,6964.0
2021-03-17 13:00:00,69.38,69.48,69.38,69.41,4909.0,64.6692,64.7625,64.6692,64.6972,4909.0
2021-03-17 13:05:00,69.39,69.43,69.35,69.37,6521.0,64.6786,64.7158,64.6413,64.6599,6521.0
2021-03-17 13:10:00,69.39,69.41,69.35,69.41,8390.0,64.6786,64.6972,64.6413,64.6972,8390.0
2021-03-17 13:15:00,69.39,69.39,69.24,69.24,7715.0,64.6786,64.6786,64.5387,64.5387,7715.0
2021-03-17 13:20:00,69.25,69.33,69.23,69.32,7804.0,64.5481,64.6226,64.5294,64.6133,7804.0
2021-03-17 13:25:00,69.33,69.35,69.25,69.31,11033.0,64.6226,64.6413,64.5481,64.604,11033.0
2021-03-17 13:30:00,69.29,69.34,69.27,69.28,3111.0,64.5854,64.632,64.5667,64.576,3111.0
2021-03-17 13:35:00,69.3,69.43,69.3,69.4,8393.0,64.5947,64.7158,64.5947,64.6879,8393.0
2021-03-17 13:40:00,69.39,69.46,69.38,69.43,7411.0,64.6786,64.7438,64.6692,64.7158,7411.0
2021-03-17 13:45:00,69.44,69.53,69.4,69.5,11878.0,64.7252,64.8091,64.6879,64.7811,11878.0
2021-03-17 13:50:00,69.46,69.52,69.46,69.5,6560.0,64.7438,64.7997,64.7438,64.7811,6560.0
2021-03-17 13:55:00,69.49,69.58,69.47,69.56,19298.0,64.7718,64.8557,64.7531,64.837,19298.0
2021-03-17 14:00:00,69.59,69.94,69.59,69.83,20412.0,64.865,65.1912,64.865,65.0887,20412.0
2021-03-17 14:05:00,69.86,69.9,69.72,69.89,7703.0,65.1167,65.1539,64.9862,65.1446,7703.0
2021-03-17 14:10:00,69.91,70.05,69.78,69.88,27039.0,65.1633,65.2937,65.0421,65.1353,27039.0
2021-03-17 14:15:00,69.88,69.89,69.66,69.77,13281.0,65.1353,65.1446,64.9302,65.0328,13281.0
2021-03-17 14:20:00,69.75,69.9,69.69,69.79,7316.0,65.0141,65.1539,64.9582,65.0514,7316.0
2021-03-17 14:25:00,69.79,69.94,69.78,69.84,16400.0,65.0514,65.1912,65.0421,65.098,16400.0
2021-03-17 14:30:00,69.82,70.21,69.79,70.16,77987.0,65.0794,65.4429,65.0514,65.3963,77987.0
2021-03-17 14:35:00,70.13,70.34,70.07,70.25,117130.0,65.3683,65.5641,65.3124,65.4802,117130.0
2021-03-17 14:40:00,70.24,70.35,70.19,70.31,31859.0,65.4708,65.5734,65.4242,65.5361,31859.0
2021-03-17 14:45:00,70.29,70.5,70.22,70.5,24256.0,65.5175,65.7132,65.4522,65.7132,24256.0
2021-03-17 14:50:00,70.5,70.53,70.33,70.45,27307.0,65.7132,65.7412,65.5547,65.6666,27307.0
2021-03-17 14:55:00,70.46,70.61,70.44,70.47,16731.0,65.6759,65.8157,65.6573,65.6852,16731.0
2021-03-17 15:00:00,70.47,70.56,70.42,70.49,17600.0,65.6852,65.7691,65.6386,65.7039,17600.0
2021-03-17 15:05:00,70.47,70.51,70.21,70.23,18684.0,65.6852,65.7225,65.4429,65.4615,18684.0
2021-03-17 15:10:00,70.22,70.32,70.14,70.16,27645.0,65.4522,65.5454,65.3776,65.3963,27645.0
2021-03-17 15:15:00,70.17,70.18,69.91,69.91,7676.0,65.4056,65.4149,65.1633,65.1633,7676.0
2021-03-17 15:20:00,69.92,69.93,69.73,69.77,36167.0,65.1726,65.1819,64.9955,65.0328,36167.0
2021-03-17 15:25:00,69.8,69.94,69.79,69.87,47038.0,65.0607,65.1912,65.0514,65.126,47038.0
2021-03-17 15:30:00,69.89,70.1,69.89,70.05,13990.0,65.1446,65.3404,65.1446,65.2937,13990.0
2021-03-17 15:35:00,70.04,70.15,69.97,70.13,22994.0,65.2844,65.387,65.2192,65.3683,22994.0
2021-03-17 15:40:00,70.13,70.16,69.88,69.9,30602.0,65.3683,65.3963,65.1353,65.1539,30602.0
2021-03-17 15:45:00,69.91,70.11,69.91,70.03,28096.0,65.1633,65.3497,65.1633,65.2751,28096.0
2021-03-17 15:50:00,70.03,70.18,69.96,70.14,33509.0,65.2751,65.4149,65.2099,65.3776,33509.0
2021-03-17 15:55:00,70.15,70.32,70.14,70.25,72609.0,65.387,65.5454,65.3776,65.4802,72609.0
2021-03-18 09:30:00,70.29,70.9,70.26,70.84,99510.0,65.5175,66.086,65.4895,66.0301,99510.0
2021-03-18 09:35:00,70.83,70.92,70.34,70.35,73426.0,66.0208,66.1047,65.5641,65.5734,73426.0
2021-03-18 09:40:00,70.35,70.59,70.03,70.57,42965.0,65.5734,65.7971,65.2751,65.7784,42965.0
2021-03-18 09:45:00,70.59,70.86,70.47,70.8,26614.0,65.7971,66.0488,65.6852,65.9928,26614.0
2021-03-18 09:50:00,70.81,70.96,70.69,70.96,33157.0,66.0021,66.142,65.8903,66.142,33157.0
2021-03-18 09:55:00,70.92,71.19,70.89,71.19,44050.0,66.1047,66.3563,66.0767,66.3563,44050.0
2021-03-18 10:00:00,71.17,71.21,70.97,71.06,15773.0,66.3377,66.375,66.1513,66.2352,15773.0
2021-03-18 10:05:00,71.06,71.25,71.04,71.25,18947.0,66.2352,66.4123,66.2165,66.4123,18947.0
2021-03-18 10:10:00,71.25,71.39,70.99,71.16,48257.0,66.4123,66.5428,66.1699,66.3284,48257.0
2021-03-18 10:15:00,71.16,71.16,70.86,70.86,20191.0,66.3284,66.3284,66.0488,66.0488,20191.0
2021-03-18 10:20:00,70.9,71.08,70.88,71.01,26133.0,66.086,66.2538,66.0674,66.1886,26133.0
2021-03-18 10:25:00,71.02,71.48,71.01,71.41,21541.0,66.1979,66.6267,66.1886,66.5614,21541.0
2021-03-18 10:30:00,71.42,71.82,71.4,71.78,30141.0,66.5707,66.9436,66.5521,66.9063,30141.0
2021-03-18 10:35:00,71.77,71.93,71.72,71.85,47965.0,66.897,67.0461,66.8504,66.9715,47965.0
2021-03-18 10:40:00,71.82,71.85,71.6,71.77,49017.0,66.9436,66.9715,66.7385,66.897,49017.0
2021-03-18 10:45:00,71.74,71.89,71.68,71.68,14228.0,66.869,67.0088,66.8131,66.8131,14228.0
2021-03-18 10:50:00,71.68,71.77,71.59,71.69,19545.0,66.8131,66.897,66.7292,66.8224,19545.0
2021-03-18 10:55:00,71.69,71.75,71.51,71.55,13611.0,66.8224,66.8783,66.6546,66.6919,13611.0
2021-03-18 11:00:00,71.56,71.8,71.52,71.79,11092.0,66.7012,66.9249,66.6639,66.9156,11092.0
2021-03-18 11:05:00,71.83,71.86,71.7,71.81,10669.0,66.9529,66.9809,66.8317,66.9342,10669.0
2021-03-18 11:10:00,71.84,71.84,71.57,71.67,12509.0,66.9622,66.9622,66.7105,66.8038,12509.0
2021-03-18 11:15:00,71.69,71.75,71.58,71.69,20058.0,66.8224,66.8783,66.7199,66.8224,20058.0
2021-03-18 11:20:00,71.68,71.7,71.54,71.54,19525.0,66.8131,66.8317,66.6826,66.6826,19525.0
2021-03-18 11:25:00,71.53,71.55,71.41,71.54,21295.0,66.6733,66.6919,66.5614,66.6826,21295.0
2021-03-18 11:30:00,71.54,71.72,71.52,71.66,20024.0,66.6826,66.8504,66.6639,66.7944,20024.0
2021-03-18 11:35:00,71.67,71.67,71.52,71.6,26043.0,66.8038,66.8038,66.6639,66.7385,26043.0
2021-03-18 11:40:00,71.6,71.66,71.53,71.63,12722.0,66.7385,66.7944,66.6733,66.7665,12722.0
2021-03-18 11:45:00,71.64,71.8,71.59,71.8,11657.0,66.7758,66.9249,66.7292,66.9249,11657.0
2021-03-18 11:50:00,71.83,71.88,71.83,71.83,9931.0,66.9529,66.9995,66.9529,66.9529,9931.0
2021-03-18 11:55:00,71.83,72.0,71.82,71.97,20371.0,66.9529,67.1113,66.9436,67.0834,20371.0
2021-03-18 12:00:00,71.99,72.17,71.97,72.17,21810.0,67.102,67.2698,67.0834,67.2698,21810.0
2021-03-18 12:05:00,72.17,72.22,72.0,72.03,15314.0,67.2698,67.3164,67.1113,67.1393,15314.0
2021-03-18 12:10:00,72.03,72.13,71.99,71.99,12075.0,67.1393,67.2325,67.102,67.102,12075.0
2021-03-18 12:15:00,71.97,71.98,71.81,71.84,8831.0,67.0834,67.0927,66.9342,66.9622,8831.0
2021-03-18 12:20:00,71.84,71.9,71.76,71.9,11970.0,66.9622,67.0181,66.8876,67.0181,11970.0
2021-03-18 12:25:00,71.9,71.94,71.82,71.86,12913.0,67.0181,67.0554,66.9436,66.9809,12913.0
2021-03-18 12:30:00,71.83,71.91,71.76,71.76,9898.0,66.9529,67.0275,66.8876,66.8876,9898.0
2021-03-18 12:35:00,71.77,71.78,71.69,71.78,12631.0,66.897,66.9063,66.8224,66.9063,12631.0
2021-03-18 12:40:00,71.79,71.87,71.77,71.78,6009.0,66.9156,66.9902,66.897,66.9063,6009.0
2021-03-18 12:45:00,71.7,71.73,71.62,71.64,11837.0,66.8317,66.8597,66.7571,66.7758,11837.0
2021-03-18 12:50:00,71.64,71.64,71.34,71.34,13774.0,66.7758,66.7758,66.4962,66.4962,13774.0
2021-03-18 12:55:00,71.38,71.39,71.25,71.25,6215.0,66.5334,66.5428,66.4123,66.4123,6215.0
2021-03-18 13:00:00,71.28,71.45,71.14,71.44,23197.0,66.4402,66.5987,66.3097,66.5894,23197.0
2021-03-18 13:05:00,71.43,71.59,71.43,71.49,32586.0,66.5801,66.7292,66.5801,66.636,32586.0
2021-03-18 13:10:00,71.51,71.55,71.43,71.55,14150.0,66.6546,66.6919,66.5801,66.6919,14150.0
2021-03-18 13:15:00,71.55,71.57,71.46,71.54,9099.0,66.6919,66.7105,66.608,66.6826,9099.0
2021-03-18 13:20:00,71.55,71.66,71.48,71.51,14316.0,66.6919,66.7944,66.6267,66.6546,14316.0
2021-03-18 13:25:00,71.55,71.61,71.47,71.48,8072.0,66.6919,66.7478,66.6173,66.6267,8072.0
2021-03-18 13:30:00,71.48,71.52,71.45,71.5,19077.0,66.6267,66.6639,66.5987,66.6453,19077.0
2021-03-18 13:35:00,71.52,71.71,71.51,71.71,15510.0,66.6639,66.841,66.6546,66.841,15510.0
2021-03-18 13:40:00,71.72,71.78,71.67,71.77,10708.0,66.8504,66.9063,66.8038,66.897,10708.0
2021-03-18 13:45:00,71.76,71.76,71.66,71.7,10017.0,66.8876,66.8876,66.7944,66.8317,10017.0
2021-03-18 13:50:00,71.7,71.82,71.7,71.8,12143.0,66.8317,66.9436,66.8317,66.9249,12143.0
2021-03-18 13:55:00,71.8,71.81,71.74,71.79,12872.0,66.9249,66.9342,66.869,66.9156,12872.0
2021-03-18 14:00:00,71.8,71.86,71.61,71.61,17914.0,66.9249,66.9809,66.7478,66.7478,17914.0
2021-03-18 14:05:00,71.6,71.68,71.52,71.52,12163.0,66.7385,66.8131,66.6639,66.6639,12163.0
2021-03-18 14:10:00,71.51,71.51,71.33,71.39,10886.0,66.6546,66.6546,66.4868,66.5428,10886.0
2021-03-18 14:15:00,71.38,71.39,71.06,71.1,42328.0,66.5334,66.5428,66.2352,66.2725,42328.0
2021-03-18 14:20:00,71.08,71.1,70.98,71.05,13256.0,66.2538,66.2725,66.1606,66.2259,13256.0
2021-03-18 14:25:00,71.04,71.07,70.91,71.0,15244.0,66.2165,66.2445,66.0954,66.1792,15244.0
2021-03-18 14:30:00,70.98,71.16,70.92,70.97,13709.0,66.1606,66.3284,66.1047,66.1513,13709.0
2021-03-18 14:35:00,70.95,70.96,70.75,70.84,15920.0,66.1326,66.142,65.9462,66.0301,15920.0
2021-03-18 14:40:00,70.84,70.84,70.63,70.73,18915.0,66.0301,66.0301,65.8344,65.9276,18915.0
2021-03-18 14:45:00,70.73,71.06,70.73,71.06,21524.0,65.9276,66.2352,65.9276,66.2352,21524.0
2021-03-18 14:50:00,71.09,71.1,70.98,71.01,11744.0,66.2631,66.2725,66.1606,66.1886,11744.0
2021-03-18 14:55:00,70.98,71.04,70.9,71.03,28314.0,66.1606,66.2165,66.086,66.2072,28314.0
2021-03-18 15:00:00,71.03,71.04,70.87,70.87,13088.0,66.2072,66.2165,66.0581,66.0581,13088.0
2021-03-18 15:05:00,70.89,70.89,70.69,70.75,19497.0,66.0767,66.0767,65.8903,65.9462,19497.0
2021-03-18 15:10:00,70.76,70.83,70.62,70.69,49339.0,65.9555,66.0208,65.825,65.8903,49339.0
2021-03-18 15:15:00,70.69,70.73,70.59,70.59,17341.0,65.8903,65.9276,65.7971,65.7971,17341.0
2021-03-18 15:20:00,70.56,70.61,70.37,70.4,38375.0,65.7691,65.8157,65.592,65.62,38375.0
2021-03-18 15:25:00,70.4,70.63,70.37,70.58,13600.0,65.62,65.8344,65.592,65.7878,13600.0
2021-03-18 15:30:00,70.6,70.62,70.25,70.25,17928.0,65.8064,65.825,65.4802,65.4802,17928.0
2021-03-18 15:35:00,70.25,70.41,70.24,70.33,25296.0,65.4802,65.6293,65.4708,65.5547,25296.0
2021-03-18 15:40:00,70.34,70.43,70.29,70.42,41489.0,65.5641,65.6479,65.5175,65.6386,41489.0
2021-03-18 15:45:00,70.42,70.46,70.14,70.17,54975.0,65.6386,65.6759,65.3776,65.4056,54975.0
2021-03-18 15:50:00,70.16,70.44,70.15,70.37,58232.0,65.3963,65.6573,65.387,65.592,58232.0
2021-03-18 15:55:00,70.36,70.49,70.31,70.39,105607.0,65.5827,65.7039,65.5361,65.6107,105607.0
2021-03-19 09:30:00,70.42,70.45,69.07,69.09,332847.0,65.6386,65.6666,64.3803,64.3989,332847.0
2021-03-19 09:35:00,69.1,69.36,68.81,68.9,103685.0,64.4083,64.6506,64.1379,64.2218,103685.0
2021-03-19 09:40:00,68.88,69.09,68.59,68.76,92846.0,64.2032,64.3989,63.9329,64.0913,92846.0
2021-03-19 09:45:00,68.68,68.87,68.26,68.29,64986.0,64.0168,64.1939,63.6253,63.6532,64986.0
2021-03-19 09:50:00,68.29,70.05,68.29,69.89,39173.0,63.6532,65.2937,63.6532,65.1446,39173.0
2021-03-19 09:55:00,69.89,70.15,69.72,70.04,23465.0,65.1446,65.387,64.9862,65.2844,23465.0
2021-03-19 10:00:00,70.02,70.06,68.77,69.93,37524.0,65.2658,65.3031,64.1007,65.1819,37524.0
2021-03-19 10:05:00,69.87,69.87,69.46,69.72,18100.0,65.126,65.126,64.7438,64.9862,18100.0
2021-03-19 10:10:00,69.75,69.87,69.51,69.83,19464.0,65.0141,65.126,64.7904,65.0887,19464.0
2021-03-19 10:15:00,69.78,70.09,69.77,70.05,17627.0,65.0421,65.331,65.0328,65.2937,17627.0
2021-03-19 10:20:00,70.05,70.25,69.98,70.24,14615.0,65.2937,65.4802,65.2285,65.4708,14615.0
2021-03-19 10:25:00,70.25,70.33,70.16,70.16,14470.0,65.4802,65.5547,65.3963,65.3963,14470.0
2021-03-19 10:30:00,70.15,70.23,69.83,69.93,23568.0,65.387,65.4615,65.0887,65.1819,23568.0
2021-03-19 10:35:00,69.93,70.12,69.82,70.03,18586.0,65.1819,65.359,65.0794,65.2751,18586.0
2021-03-19 10:40:00,70.06,70.46,70.0,70.41,23265.0,65.3031,65.6759,65.2471,65.6293,23265.0
2021-03-19 10:45:00,70.38,70.59,70.34,70.59,23704.0,65.6013,65.7971,65.5641,65.7971,23704.0
2021-03-19 10:50:00,70.58,70.77,70.57,70.68,25292.0,65.7878,65.9649,65.7784,65.881,25292.0
2021-03-19 10:55:00,70.66,70.9,70.5,70.9,16246.0,65.8623,66.086,65.7132,66.086,16246.0
2021-03-19 11:00:00,70.88,71.0,70.75,71.0,22684.0,66.0674,66.1792,65.9462,66.1792,22684.0
2021-03-19 11:05:00,71.03,71.16,70.92,70.92,67124.0,66.2072,66.3284,66.1047,66.1047,67124.0
2021-03-19 11:10:00,70.94,70.98,70.75,70.91,20031.0,66.1233,66.1606,65.9462,66.0954,20031.0
2021-03-19 11:15:00,70.94,70.97,70.77,70.85,18113.0,66.1233,66.1513,65.9649,66.0394,18113.0
2021-03-19 11:20:00,70.85,70.9,70.58,70.7,14349.0,66.0394,66.086,65.7878,65.8996,14349.0
2021-03-19 11:25:00,70.73,70.91,70.59,70.91,23804.0,65.9276,66.0954,65.7971,66.0954,23804.0
2021-03-19 11:30:00,70.95,71.09,70.93,71.09,10925.0,66.1326,66.2631,66.114,66.2631,10925.0
2021-03-19 11:35:00,71.07,71.32,71.07,71.31,32061.0,66.2445,66.4775,66.2445,66.4682,32061.0
2021-03-19 11:40:00,71.3,71.36,71.21,71.23,13431.0,66.4589,66.5148,66.375,66.3936,13431.0
2021-03-19 11:45:00,71.24,71.35,71.21,71.33,16069.0,66.403,66.5055,66.375,66.4868,16069.0
2021-03-19 11:50:00,71.37,71.53,71.36,71.53,15745.0,66.5241,66.6733,66.5148,66.6733,15745.0
2021-03-19 11:55:00,71.52,71.68,71.41,71.5,51020.0,66.6639,66.8131,66.5614,66.6453,51020.0
2021-03-19 12:00:00,71.49,71.67,71.43,71.46,23271.0,66.636,66.8038,66.5801,66.608,23271.0
2021-03-19 12:05:00,71.43,71.49,71.4,71.46,19898.0,66.5801,66.636,66.5521,66.608,19898.0
2021-03-19 12:10:00,71.45,71.54,71.4,71.47,25451.0,66.5987,66.6826,66.5521,66.6173,25451.0
2021-03-19 12:15:00,71.48,71.52,71.39,71.42,17990.0,66.6267,66.6639,66.5428,66.5707,17990.0
2021-03-19 12:20:00,71.42,71.51,71.31,71.47,76328.0,66.5707,66.6546,66.4682,66.6173,76328.0
2021-03-19 12:25:00,71.45,71.64,71.44,71.54,24134.0,66.5987,66.7758,66.5894,66.6826,24134.0
2021-03-19 12:30:00,71.53,71.56,71.34,71.35,26014.0,66.6733,66.7012,66.4962,66.5055,26014.0
2021-03-19 12:35:00,71.32,71.34,71.21,71.26,11620.0,66.4775,66.4962,66.375,66.4216,11620.0
2021-03-19 12:40:00,71.28,71.4,71.25,71.4,15726.0,66.4402,66.5521,66.4123,66.5521,15726.0
2021-03-19 12:45:00,71.37,71.53,71.37,71.52,24392.0,66.5241,66.6733,66.5241,66.6639,24392.0
2021-03-19 12:50:00,71.48,71.56,71.43,71.47,16663.0,66.6267,66.7012,66.5801,66.6173,16663.0
2021-03-19 12:55:00,71.46,71.49,71.37,71.39,43926.0,66.608,66.636,66.5241,66.5428,43926.0
2021-03-19 13:00:00,71.42,71.42,71.15,71.15,43308.0,66.5707,66.5707,66.3191,66.3191,43308.0
2021-03-19 13:05:00,71.14,71.14,70.93,70.93,19143.0,66.3097,66.3097,66.114,66.114,19143.0
2021-03-19 13:10:00,70.93,71.03,70.87,71.03,14449.0,66.114,66.2072,66.0581,66.2072,14449.0
2021-03-19 13:15:00,71.03,71.08,70.98,71.01,11805.0,66.2072,66.2538,66.1606,66.1886,11805.0
2021-03-19 13:20:00,70.99,71.05,70.84,70.85,10849.0,66.1699,66.2259,66.0301,66.0394,10849.0
2021-03-19 13:25:00,70.87,70.89,70.72,70.78,10084.0,66.0581,66.0767,65.9183,65.9742,10084.0
2021-03-19 13:30:00,70.78,70.83,70.68,70.8,11602.0,65.9742,66.0208,65.881,65.9928,11602.0
2021-03-19 13:35:00,70.8,70.96,70.79,70.92,11670.0,65.9928,66.142,65.9835,66.1047,11670.0
2021-03-19 13:40:00,70.92,70.97,70.87,70.92,8846.0,66.1047,66.1513,66.0581,66.1047,8846.0
2021-03-19 13:45:00,70.93,70.99,70.86,70.96,7731.0,66.114,66.1699,66.0488,66.142,7731.0
2021-03-19 13:50:00,70.96,71.03,70.91,70.91,9583.0,66.142,66.2072,66.0954,66.0954,9583.0
2021-03-19 13:55:00,70.92,70.98,70.89,70.92,7484.0,66.1047,66.1606,66.0767,66.1047,7484.0
2021-03-19 14:00:00,70.97,71.09,70.92,70.92,23803.0,66.1513,66.2631,66.1047,66.1047,23803.0
2021-03-19 14:05:00,70.92,70.99,70.88,70.9,12172.0,66.1047,66.1699,66.0674,66.086,12172.0
2021-03-19 14:10:00,70.91,70.96,70.86,70.95,10935.0,66.0954,66.142,66.0488,66.1326,10935.0
2021-03-19 14:15:00,70.98,70.98,70.7,70.73,31398.0,66.1606,66.1606,65.8996,65.9276,31398.0
2021-03-19 14:20:00,70.73,70.76,70.56,70.64,69796.0,65.9276,65.9555,65.7691,65.8437,69796.0
2021-03-19 14:25:00,70.64,70.65,70.41,70.5,50499.0,65.8437,65.853,65.6293,65.7132,50499.0
2021-03-19 14:30:00,70.5,70.77,70.48,70.72,16954.0,65.7132,65.9649,65.6946,65.9183,16954.0
2021-03-19 14:35:00,70.71,70.85,70.7,70.7,11893.0,65.9089,66.0394,65.8996,65.8996,11893.0
2021-03-19 14:40:00,70.73,70.94,70.73,70.94,13707.0,65.9276,66.1233,65.9276,66.1233,13707.0
2021-03-19 14:45:00,70.94,70.99,70.91,70.98,13917.0,66.1233,66.1699,66.0954,66.1606,13917.0
2021-03-19 14:50:00,70.98,71.03,70.9,70.91,20769.0,66.1606,66.2072,66.086,66.0954,20769.0
2021-03-19 14:55:00,70.92,71.08,70.92,71.08,17613.0,66.1047,66.2538,66.1047,66.2538,17613.0
2021-03-19 15:00:00,71.04,71.08,70.94,70.94,15105.0,66.2165,66.2538,66.1233,66.1233,15105.0
2021-03-19 15:05:00,71.0,71.08,70.9,71.03,19301.0,66.1792,66.2538,66.086,66.2072,19301.0
2021-03-19 15:10:00,71.04,71.13,71.03,71.08,15161.0,66.2165,66.3004,66.2072,66.2538,15161.0
2021-03-19 15:15:00,71.08,71.11,71.02,71.06,19995.0,66.2538,66.2818,66.1979,66.2352,19995.0
2021-03-19 15:20:00,71.07,71.18,71.06,71.09,18544.0,66.2445,66.347,66.2352,66.2631,18544.0
2021-03-19 15:25:00,71.07,71.11,71.0,71.1,21566.0,66.2445,66.2818,66.1792,66.2725,21566.0
2021-03-19 15:30:00,71.11,71.24,71.07,71.18,42933.0,66.2818,66.403,66.2445,66.347,42933.0
2021-03-19 15:35:00,71.2,71.33,71.2,71.27,51829.0,66.3657,66.4868,66.3657,66.4309,51829.0
2021-03-19 15:40:00,71.28,71.56,71.28,71.31,119547.0,66.4402,66.7012,66.4402,66.4682,119547.0
2021-03-19 15:45:00,71.32,71.42,71.16,71.4,80587.0,66.4775,66.5707,66.3284,66.5521,80587.0
2021-03-19 15:50:00,71.38,71.39,71.15,71.31,77581.0,66.5334,66.5428,66.3191,66.4682,77581.0
2021-03-19 15:55:00,71.29,71.38,71.17,71.32,291493.0,66.4496,66.5334,66.3377,66.4775,291493.0
2021-03-22 09:30:00,71.39,71.39,70.46,70.67,96460.0,66.5428,66.5428,65.6759,65.8717,96460.0
2021-03-22 09:35:00,70.75,70.95,70.5,70.9,37199.0,65.9462,66.1326,65.7132,66.086,37199.0
2021-03-22 09:40:00,70.89,71.02,70.71,70.93,37759.0,66.0767,66.1979,65.9089,66.114,37759.0
2021-03-22 09:45:00,70.96,71.2,70.76,71.12,29231.0,66.142,66.3657,65.9555,66.2911,29231.0
2021-03-22 09:50:00,71.09,71.39,71.0,71.21,32410.0,66.2631,66.5428,66.1792,66.375,32410.0
2021-03-22 09:55:00,71.21,71.23,70.8,70.88,38784.0,66.375,66.3936,65.9928,66.0674,38784.0
2021-03-22 10:00:00,70.88,70.98,70.59,70.72,55872.0,66.0674,66.1606,65.7971,65.9183,55872.0
2021-03-22 10:05:00,70.81,70.81,70.5,70.5,60627.0,66.0021,66.0021,65.7132,65.7132,60627.0
2021-03-22 10:10:00,70.53,70.66,70.26,70.34,29926.0,65.7412,65.8623,65.4895,65.5641,29926.0
2021-03-22 10:15:00,70.31,70.4,70.13,70.32,24305.0,65.5361,65.62,65.3683,65.5454,24305.0
2021-03-22 10:20:00,70.32,70.32,70.01,70.06,23467.0,65.5454,65.5454,65.2565,65.3031,23467.0
2021-03-22 10:25:00,70.09,70.09,69.83,69.88,21932.0,65.331,65.331,65.0887,65.1353,21932.0
2021-03-22 10:30:00,69.92,70.18,69.86,70.03,28785.0,65.1726,65.4149,65.1167,65.2751,28785.0
2021-03-22 10:35:00,70.03,70.26,69.99,70.2,23024.0,65.2751,65.4895,65.2378,65.4336,23024.0
2021-03-22 10:40:00,70.2,70.41,70.16,70.4,13466.0,65.4336,65.6293,65.3963,65.62,13466.0
2021-03-22 10:45:00,70.36,70.53,70.28,70.31,30632.0,65.5827,65.7412,65.5081,65.5361,30632.0
2021-03-22 10:50:00,70.32,70.35,70.05,70.07,28521.0,65.5454,65.5734,65.2937,65.3124,28521.0
2021-03-22 10:55:00,70.05,70.18,69.93,70.02,37407.0,65.2937,65.4149,65.1819,65.2658,37407.0
2021-03-22 11:00:00,70.02,70.24,69.92,70.18,19600.0,65.2658,65.4708,65.1726,65.4149,19600.0
2021-03-22 11:05:00,70.2,70.38,70.1,70.1,42692.0,65.4336,65.6013,65.3404,65.3404,42692.0
2021-03-22 11:10:00,70.11,70.11,69.79,69.83,31873.0,65.3497,65.3497,65.0514,65.0887,31873.0
2021-03-22 11:15:00,69.85,69.93,69.74,69.89,16761.0,65.1073,65.1819,65.0048,65.1446,16761.0
2021-03-22 11:20:00,69.88,69.99,69.83,69.87,39159.0,65.1353,65.2378,65.0887,65.126,39159.0
2021-03-22 11:25:00,69.86,70.06,69.83,70.01,9356.0,65.1167,65.3031,65.0887,65.2565,9356.0
2021-03-22 11:30:00,70.03,70.2,69.96,70.12,9800.0,65.2751,65.4336,65.2099,65.359,9800.0
2021-03-22 11:35:00,70.14,70.23,70.14,70.14,20233.0,65.3776,65.4615,65.3776,65.3776,20233.0
2021-03-22 11:40:00,70.12,70.34,70.08,70.33,22379.0,65.359,65.5641,65.3217,65.5547,22379.0
2021-03-22 11:45:00,70.34,70.38,70.23,70.38,26200.0,65.5641,65.6013,65.4615,65.6013,26200.0
2021-03-22 11:50:00,70.35,70.45,70.26,70.31,31260.0,65.5734,65.6666,65.4895,65.5361,31260.0
2021-03-22 11:55:00,70.3,70.44,70.29,70.44,43820.0,65.5268,65.6573,65.5175,65.6573,43820.0
2021-03-22 12:00:00,70.41,70.48,70.38,70.38,10711.0,65.6293,65.6946,65.6013,65.6013,10711.0
2021-03-22 12:05:00,70.44,70.47,70.38,70.38,36615.0,65.6573,65.6852,65.6013,65.6013,36615.0
2021-03-22 12:10:00,70.37,70.39,70.24,70.28,17150.0,65.592,65.6107,65.4708,65.5081,17150.0
2021-03-22 12:15:00,70.28,70.37,70.25,70.31,16734.0,65.5081,65.592,65.4802,65.5361,16734.0
2021-03-22 12:20:00,70.3,70.33,70.24,70.27,13865.0,65.5268,65.5547,65.4708,65.4988,13865.0
2021-03-22 12:25:00,70.27,70.44,70.25,70.42,11504.0,65.4988,65.6573,65.4802,65.6386,11504.0
2021-03-22 12:30:00,70.41,70.45,70.34,70.37,35898.0,65.6293,65.6666,65.5641,65.592,35898.0
2021-03-22 12:35:00,70.37,70.44,70.09,70.09,31135.0,65.592,65.6573,65.331,65.331,31135.0
2021-03-22 12:40:00,70.11,70.11,69.85,69.89,36194.0,65.3497,65.3497,65.1073,65.1446,36194.0
2021-03-22 12:45:00,69.87,69.93,69.8,69.85,18332.0,65.126,65.1819,65.0607,65.1073,18332.0
2021-03-22 12:50:00,69.85,69.85,69.63,69.7,15508.0,65.1073,65.1073,64.9023,64.9675,15508.0
2021-03-22 12:55:00,69.68,69.7,69.59,69.69,12384.0,64.9489,64.9675,64.865,64.9582,12384.0
2021-03-22 13:00:00,69.69,69.69,69.48,69.49,20647.0,64.9582,64.9582,64.7625,64.7718,20647.0
2021-03-22 13:05:00,69.49,69.61,69.46,69.47,25794.0,64.7718,64.8836,64.7438,64.7531,25794.0
2021-03-22 13:10:00,69.48,69.82,69.44,69.68,82590.0,64.7625,65.0794,64.7252,64.9489,82590.0
2021-03-22 13:15:00,69.68,69.8,69.65,69.75,24168.0,64.9489,65.0607,64.9209,65.0141,24168.0
2021-03-22 13:20:00,69.75,69.8,69.58,69.59,16254.0,65.0141,65.0607,64.8557,64.865,16254.0
2021-03-22 13:25:00,69.6,69.61,69.44,69.56,13760.0,64.8743,64.8836,64.7252,64.837,13760.0
2021-03-22 13:30:00,69.57,69.66,69.55,69.61,11797.0,64.8463,64.9302,64.8277,64.8836,11797.0
2021-03-22 13:35:00,69.58,69.67,69.53,69.59,24709.0,64.8557,64.9396,64.8091,64.865,24709.0
2021-03-22 13:40:00,69.61,69.91,69.59,69.79,28139.0,64.8836,65.1633,64.865,65.0514,28139.0
2021-03-22 13:45:00,69.78,69.81,69.74,69.79,13531.0,65.0421,65.07,65.0048,65.0514,13531.0
2021-03-22 13:50:00,69.78,69.79,69.66,69.7,11033.0,65.0421,65.0514,64.9302,64.9675,11033.0
2021-03-22 13:55:00,69.69,69.91,69.69,69.9,30914.0,64.9582,65.1633,64.9582,65.1539,30914.0
2021-03-22 14:00:00,69.87,69.93,69.81,69.83,22241.0,65.126,65.1819,65.07,65.0887,22241.0
2021-03-22 14:05:00,69.86,69.89,69.78,69.83,20521.0,65.1167,65.1446,65.0421,65.0887,20521.0
2021-03-22 14:10:00,69.8,69.8,69.59,69.62,12082.0,65.0607,65.0607,64.865,64.8929,12082.0
2021-03-22 14:15:00,69.59,69.76,69.59,69.76,23275.0,64.865,65.0234,64.865,65.0234,23275.0
2021-03-22 14:20:00,69.72,69.83,69.65,69.74,18204.0,64.9862,65.0887,64.9209,65.0048,18204.0
2021-03-22 14:25:00,69.74,69.78,69.71,69.73,10940.0,65.0048,65.0421,64.9768,64.9955,10940.0
2021-03-22 14:30:00,69.73,69.86,69.72,69.83,16630.0,64.9955,65.1167,64.9862,65.0887,16630.0
2021-03-22 14:35:00,69.83,70.02,69.82,69.94,24719.0,65.0887,65.2658,65.0794,65.1912,24719.0
2021-03-22 14:40:00,69.94,69.98,69.83,69.84,18761.0,65.1912,65.2285,65.0887,65.098,18761.0
2021-03-22 14:45:00,69.85,69.91,69.81,69.82,19993.0,65.1073,65.1633,65.07,65.0794,19993.0
2021-03-22 14:50:00,69.84,69.84,69.7,69.82,19575.0,65.098,65.098,64.9675,65.0794,19575.0
2021-03-22 14:55:00,69.82,69.85,69.72,69.75,15320.0,65.0794,65.1073,64.9862,65.0141,15320.0
2021-03-22 15:00:00,69.76,69.82,69.76,69.81,12303.0,65.0234,65.0794,65.0234,65.07,12303.0
2021-03-22 15:05:00,69.82,69.91,69.82,69.91,22898.0,65.0794,65.1633,65.0794,65.1633,22898.0
2021-03-22 15:10:00,69.9,69.91,69.8,69.81,14713.0,65.1539,65.1633,65.0607,65.07,14713.0
2021-03-22 15:15:00,69.82,69.83,69.73,69.78,18109.0,65.0794,65.0887,64.9955,65.0421,18109.0
2021-03-22 15:20:00,69.78,69.84,69.74,69.76,18578.0,65.0421,65.098,65.0048,65.0234,18578.0
2021-03-22 15:25:00,69.74,69.75,69.61,69.7,26650.0,65.0048,65.0141,64.8836,64.9675,26650.0
2021-03-22 15:30:00,69.69,69.73,69.58,69.61,32106.0,64.9582,64.9955,64.8557,64.8836,32106.0
2021-03-22 15:35:00,69.59,69.64,69.53,69.57,23675.0,64.865,64.9116,64.8091,64.8463,23675.0
2021-03-22 15:40:00,69.57,69.65,69.53,69.6,27633.0,64.8463,64.9209,64.8091,64.8743,27633.0
2021-03-22 15:45:00,69.59,69.6,69.49,69.49,49015.0,64.865,64.8743,64.7718,64.7718,49015.0
2021-03-22 15:50:00,69.49,69.58,69.45,69.51,78422.0,64.7718,64.8557,64.7345,64.7904,78422.0
2021-03-22 15:55:00,69.51,69.62,69.42,69.54,145622.0,64.7904,64.8929,64.7065,64.8184,145622.0
2021-03-23 09:30:00,69.0,69.69,68.57,69.42,108962.0,64.315,64.9582,63.9142,64.7065,108962.0
2021-03-23 09:35:00,69.34,69.67,68.96,69.47,35062.0,64.632,64.9396,64.2778,64.7531,35062.0
2021-03-23 09:40:00,69.53,69.73,69.36,69.46,14979.0,64.8091,64.9955,64.6506,64.7438,14979.0
2021-03-23 09:45:00,69.37,69.49,69.06,69.06,12904.0,64.6599,64.7718,64.371,64.371,12904.0
2021-03-23 09:50:00,69.02,69.25,68.85,68.97,21227.0,64.3337,64.5481,64.1752,64.2871,21227.0
2021-03-23 09:55:00,68.94,69.13,68.8,69.1,13780.0,64.2591,64.4362,64.1286,64.4083,13780.0
2021-03-23 10:00:00,69.02,69.21,68.95,69.03,13005.0,64.3337,64.5108,64.2684,64.343,13005.0
2021-03-23 10:05:00,69.02,69.1,68.9,68.98,26003.0,64.3337,64.4083,64.2218,64.2964,26003.0
2021-03-23 10:10:00,68.95,69.03,68.6,68.67,50254.0,64.2684,64.343,63.9422,64.0074,50254.0
2021-03-23 10:15:00,68.67,69.15,68.67,69.12,22326.0,64.0074,64.4549,64.0074,64.4269,22326.0
2021-03-23 10:20:00,69.11,69.21,68.89,68.95,16951.0,64.4176,64.5108,64.2125,64.2684,16951.0
2021-03-23 10:25:00,68.95,69.0,68.86,68.94,8131.0,64.2684,64.315,64.1845,64.2591,8131.0
2021-03-23 10:30:00,68.92,69.02,68.57,68.59,24830.0,64.2405,64.3337,63.9142,63.9329,24830.0
2021-03-23 10:35:00,68.58,68.59,68.25,68.27,43545.0,63.9236,63.9329,63.616,63.6346,43545.0
2021-03-23 10:40:00,68.23,68.44,68.2,68.4,21818.0,63.5973,63.7931,63.5694,63.7558,21818.0
2021-03-23 10:45:00,68.42,68.42,68.17,68.19,22718.0,63.7744,63.7744,63.5414,63.56,22718.0
2021-03-23 10:50:00,68.18,68.31,68.15,68.27,29863.0,63.5507,63.6719,63.5228,63.6346,29863.0
2021-03-23 10:55:00,68.27,68.32,68.09,68.17,50739.0,63.6346,63.6812,63.4668,63.5414,50739.0
2021-03-23 11:00:00,68.2,68.42,68.16,68.38,17003.0,63.5694,63.7744,63.5321,63.7371,17003.0
2021-03-23 11:05:00,68.37,68.55,68.36,68.47,17529.0,63.7278,63.8956,63.7185,63.821,17529.0
2021-03-23 11:10:00,68.45,68.63,68.35,68.63,31838.0,63.8024,63.9702,63.7092,63.9702,31838.0
2021-03-23 11:15:00,68.65,68.72,68.6,68.63,9543.0,63.9888,64.0541,63.9422,63.9702,9543.0
2021-03-23 11:20:00,68.64,68.87,68.64,68.87,9568.0,63.9795,64.1939,63.9795,64.1939,9568.0
2021-03-23 11:25:00,68.89,68.97,68.87,68.95,7778.0,64.2125,64.2871,64.1939,64.2684,7778.0
2021-03-23 11:30:00,68.96,68.97,68.71,68.84,28236.0,64.2778,64.2871,64.0447,64.1659,28236.0
2021-03-23 11:35:00,68.85,68.89,68.78,68.79,4111.0,64.1752,64.2125,64.11,64.1193,4111.0
2021-03-23 11:40:00,68.79,68.79,68.73,68.77,7521.0,64.1193,64.1193,64.0634,64.1007,7521.0
2021-03-23 11:45:00,68.77,68.87,68.77,68.78,14923.0,64.1007,64.1939,64.1007,64.11,14923.0
2021-03-23 11:50:00,68.72,68.73,68.64,68.66,6635.0,64.0541,64.0634,63.9795,63.9981,6635.0
2021-03-23 11:55:00,68.67,68.83,68.62,68.76,10220.0,64.0074,64.1566,63.9608,64.0913,10220.0
2021-03-23 12:00:00,68.78,68.78,68.62,68.62,6821.0,64.11,64.11,63.9608,63.9608,6821.0
2021-03-23 12:05:00,68.63,68.68,68.57,68.58,6992.0,63.9702,64.0168,63.9142,63.9236,6992.0
2021-03-23 12:10:00,68.58,68.6,68.47,68.57,13726.0,63.9236,63.9422,63.821,63.9142,13726.0
2021-03-23 12:15:00,68.55,68.64,68.52,68.57,11804.0,63.8956,63.9795,63.8676,63.9142,11804.0
2021-03-23 12:20:00,68.57,68.61,68.43,68.61,9177.0,63.9142,63.9515,63.7837,63.9515,9177.0
2021-03-23 12:25:00,68.58,68.58,68.48,68.52,16815.0,63.9236,63.9236,63.8303,63.8676,16815.0
2021-03-23 12:30:00,68.54,68.67,68.53,68.59,8749.0,63.8863,64.0074,63.877,63.9329,8749.0
2021-03-23 12:35:00,68.6,68.72,68.6,68.72,4419.0,63.9422,64.0541,63.9422,64.0541,4419.0
2021-03-23 12:40:00,68.7,68.73,68.65,68.68,7054.0,64.0354,64.0634,63.9888,64.0168,7054.0
2021-03-23 12:45:00,68.67,68.74,68.64,68.74,9221.0,64.0074,64.0727,63.9795,64.0727,9221.0
2021-03-23 12:50:00,68.73,68.74,68.61,68.64,6752.0,64.0634,64.0727,63.9515,63.9795,6752.0
2021-03-23 12:55:00,68.66,68.69,68.58,68.61,6515.0,63.9981,64.0261,63.9236,63.9515,6515.0
2021-03-23 13:00:00,68.61,68.7,68.6,68.69,7129.0,63.9515,64.0354,63.9422,64.0261,7129.0
2021-03-23 13:05:00,68.69,68.69,68.54,68.54,13207.0,64.0261,64.0261,63.8863,63.8863,13207.0
2021-03-23 13:10:00,68.53,68.53,68.23,68.23,18590.0,63.877,63.877,63.5973,63.5973,18590.0
2021-03-23 13:15:00,68.24,68.32,68.22,68.25,19648.0,63.6066,63.6812,63.588,63.616,19648.0
2021-03-23 13:20:00,68.23,68.26,68.15,68.16,15352.0,63.5973,63.6253,63.5228,63.5321,15352.0
2021-03-23 13:25:00,68.16,68.3,68.16,68.26,23367.0,63.5321,63.6626,63.5321,63.6253,23367.0
2021-03-23 13:30:00,68.29,68.33,68.01,68.03,34385.0,63.6532,63.6905,63.3923,63.4109,34385.0
2021-03-23 13:35:00,68.03,68.11,67.95,68.07,27688.0,63.4109,63.4855,63.3363,63.4482,27688.0
2021-03-23 13:40:00,68.04,68.04,67.84,67.88,21420.0,63.4202,63.4202,63.2338,63.2711,21420.0
2021-03-23 13:45:00,67.85,67.88,67.72,67.84,27956.0,63.2431,63.2711,63.122,63.2338,27956.0
2021-03-23 13:50:00,67.87,67.87,67.71,67.75,16514.0,63.2618,63.2618,63.1126,63.1499,16514.0
2021-03-23 13:55:00,67.8,67.89,67.75,67.89,9715.0,63.1965,63.2804,63.1499,63.2804,9715.0
2021-03-23 14:00:00,67.9,67.97,67.8,67.91,13469.0,63.2897,63.355,63.1965,63.2991,13469.0
2021-03-23 14:05:00,67.9,67.9,67.77,67.88,15446.0,63.2897,63.2897,63.1686,63.2711,15446.0
2021-03-23 14:10:00,67.85,67.94,67.82,67.87,12474.0,63.2431,63.327,63.2152,63.2618,12474.0
2021-03-23 14:15:00,67.85,67.87,67.68,67.68,16277.0,63.2431,63.2618,63.0847,63.0847,16277.0
2021-03-23 14:20:00,67.69,67.82,67.66,67.7,15314.0,63.094,63.2152,63.066,63.1033,15314.0
2021-03-23 14:25:00,67.7,67.71,67.64,67.65,10415.0,63.1033,63.1126,63.0474,63.0567,10415.0
2021-03-23 14:30:00,67.66,67.73,67.64,67.68,19205.0,63.066,63.1313,63.0474,63.0847,19205.0
2021-03-23 14:35:00,67.68,67.68,67.53,67.55,22083.0,63.0847,63.0847,62.9449,62.9635,22083.0
2021-03-23 14:40:00,67.54,67.6,67.37,67.4,33329.0,62.9542,63.0101,62.7957,62.8237,33329.0
2021-03-23 14:45:00,67.37,67.57,67.34,67.53,9834.0,62.7957,62.9821,62.7678,62.9449,9834.0
2021-03-23 14:50:00,67.52,67.68,67.52,67.56,12001.0,62.9355,63.0847,62.9355,62.9728,12001.0
2021-03-23 14:55:00,67.56,67.56,67.27,67.3,11398.0,62.9728,62.9728,62.7025,62.7305,11398.0
2021-03-23 15:00:00,67.31,67.57,67.26,67.57,19853.0,62.7398,62.9821,62.6932,62.9821,19853.0
2021-03-23 15:05:00,67.57,67.65,67.41,67.42,9107.0,62.9821,63.0567,62.833,62.8423,9107.0
2021-03-23 15:10:00,67.44,67.45,67.26,67.32,12609.0,62.861,62.8703,62.6932,62.7491,12609.0
2021-03-23 15:15:00,67.33,67.47,67.29,67.4,15823.0,62.7584,62.8889,62.7211,62.8237,15823.0
2021-03-23 15:20:00,67.4,67.4,66.92,66.95,74395.0,62.8237,62.8237,62.3763,62.4042,74395.0
2021-03-23 15:25:00,66.95,67.41,66.92,67.38,21610.0,62.4042,62.833,62.3763,62.805,21610.0
2021-03-23 15:30:00,67.37,67.38,67.03,67.12,52634.0,62.7957,62.805,62.4788,62.5627,52634.0
2021-03-23 15:35:00,67.12,67.28,67.05,67.14,39065.0,62.5627,62.7118,62.4974,62.5813,39065.0
2021-03-23 15:40:00,67.13,67.39,67.12,67.36,32431.0,62.572,62.8144,62.5627,62.7864,32431.0
2021-03-23 15:45:00,67.35,67.55,67.34,67.48,54907.0,62.7771,62.9635,62.7678,62.8982,54907.0
2021-03-23 15:50:00,67.47,67.53,67.3,67.46,93385.0,62.8889,62.9449,62.7305,62.8796,93385.0
2021-03-23 15:55:00,67.47,67.54,67.37,67.5,109927.0,62.8889,62.9542,62.7957,62.9169,109927.0
2021-03-24 09:30:00,68.91,69.58,68.84,69.56,114247.0,64.2312,64.8557,64.1659,64.837,114247.0
2021-03-24 09:35:00,69.49,69.95,69.49,69.95,37156.0,64.7718,65.2005,64.7718,65.2005,37156.0
2021-03-24 09:40:00,69.9,70.06,69.77,70.06,51993.0,65.1539,65.3031,65.0328,65.3031,51993.0
2021-03-24 09:45:00,70.06,70.29,69.94,70.2,67836.0,65.3031,65.5175,65.1912,65.4336,67836.0
2021-03-24 09:50:00,70.17,70.29,69.68,69.72,53085.0,65.4056,65.5175,64.9489,64.9862,53085.0
2021-03-24 09:55:00,69.69,70.15,69.69,70.06,226983.0,64.9582,65.387,64.9582,65.3031,226983.0
2021-03-24 10:00:00,70.05,70.25,69.9,70.08,39906.0,65.2937,65.4802,65.1539,65.3217,39906.0
2021-03-24 10:05:00,70.08,70.23,70.03,70.14,22700.0,65.3217,65.4615,65.2751,65.3776,22700.0
2021-03-24 10:10:00,70.12,70.63,70.12,70.53,63626.0,65.359,65.8344,65.359,65.7412,63626.0
2021-03-24 10:15:00,70.54,70.62,70.37,70.55,31785.0,65.7505,65.825,65.592,65.7598,31785.0
2021-03-24 10:20:00,70.56,70.78,70.5,70.75,51594.0,65.7691,65.9742,65.7132,65.9462,51594.0
2021-03-24 10:25:00,70.79,70.84,70.68,70.83,35402.0,65.9835,66.0301,65.881,66.0208,35402.0
2021-03-24 10:30:00,70.8,70.92,70.41,70.44,25737.0,65.9928,66.1047,65.6293,65.6573,25737.0
2021-03-24 10:35:00,70.41,70.74,70.41,70.58,13775.0,65.6293,65.9369,65.6293,65.7878,13775.0
2021-03-24 10:40:00,70.57,70.7,70.53,70.57,15036.0,65.7784,65.8996,65.7412,65.7784,15036.0
2021-03-24 10:45:00,70.6,70.8,70.56,70.76,23876.0,65.8064,65.9928,65.7691,65.9555,23876.0
2021-03-24 10:50:00,70.79,70.85,70.76,70.83,11208.0,65.9835,66.0394,65.9555,66.0208,11208.0
2021-03-24 10:55:00,70.83,70.99,70.83,70.97,53872.0,66.0208,66.1699,66.0208,66.1513,53872.0
2021-03-24 11:00:00,70.96,71.02,70.82,71.0,74842.0,66.142,66.1979,66.0115,66.1792,74842.0
2021-03-24 11:05:00,70.98,71.03,70.73,70.81,33853.0,66.1606,66.2072,65.9276,66.0021,33853.0
2021-03-24 11:10:00,70.78,70.79,70.51,70.54,11069.0,65.9742,65.9835,65.7225,65.7505,11069.0
2021-03-24 11:15:00,70.55,70.57,70.38,70.4,18463.0,65.7598,65.7784,65.6013,65.62,18463.0
2021-03-24 11:20:00,70.39,70.53,70.38,70.53,16983.0,65.6107,65.7412,65.6013,65.7412,16983.0
2021-03-24 11:25:00,70.53,70.77,70.53,70.75,18030.0,65.7412,65.9649,65.7412,65.9462,18030.0
2021-03-24 11:30:00,70.76,70.77,70.66,70.74,18620.0,65.9555,65.9649,65.8623,65.9369,18620.0
2021-03-24 11:35:00,70.75,71.0,70.75,70.89,18368.0,65.9462,66.1792,65.9462,66.0767,18368.0
2021-03-24 11:40:00,70.85,70.88,70.67,70.77,18946.0,66.0394,66.0674,65.8717,65.9649,18946.0
2021-03-24 11:45:00,70.77,70.99,70.74,70.92,17720.0,65.9649,66.1699,65.9369,66.1047,17720.0
2021-03-24 11:50:00,70.93,70.99,70.88,70.96,8303.0,66.114,66.1699,66.0674,66.142,8303.0
2021-03-24 11:55:00,70.92,70.93,70.79,70.87,10445.0,66.1047,66.114,65.9835,66.0581,10445.0
2021-03-24 12:00:00,70.87,71.23,70.82,71.23,27866.0,66.0581,66.3936,66.0115,66.3936,27866.0
2021-03-24 12:05:00,71.22,71.28,71.16,71.21,8136.0,66.3843,66.4402,66.3284,66.375,8136.0
2021-03-24 12:10:00,71.23,71.29,71.17,71.23,12436.0,66.3936,66.4496,66.3377,66.3936,12436.0
2021-03-24 12:15:00,71.22,71.43,71.21,71.24,9941.0,66.3843,66.5801,66.375,66.403,9941.0
2021-03-24 12:20:00,71.24,71.34,71.21,71.28,12415.0,66.403,66.4962,66.375,66.4402,12415.0
2021-03-24 12:25:00,71.31,71.44,71.29,71.34,13582.0,66.4682,66.5894,66.4496,66.4962,13582.0
2021-03-24 12:30:00,71.32,71.33,71.26,71.28,24513.0,66.4775,66.4868,66.4216,66.4402,24513.0
2021-03-24 12:35:00,71.26,71.34,71.17,71.28,28737.0,66.4216,66.4962,66.3377,66.4402,28737.0
2021-03-24 12:40:00,71.28,71.49,71.27,71.42,23179.0,66.4402,66.636,66.4309,66.5707,23179.0
2021-03-24 12:45:00,71.43,71.49,71.27,71.27,13710.0,66.5801,66.636,66.4309,66.4309,13710.0
2021-03-24 12:50:00,71.23,71.25,71.1,71.18,22318.0,66.3936,66.4123,66.2725,66.347,22318.0
2021-03-24 12:55:00,71.16,71.36,71.14,71.3,23377.0,66.3284,66.5148,66.3097,66.4589,23377.0
2021-03-24 13:00:00,71.29,71.33,70.94,70.94,27683.0,66.4496,66.4868,66.1233,66.1233,27683.0
2021-03-24 13:05:00,70.95,71.01,70.88,70.93,15217.0,66.1326,66.1886,66.0674,66.114,15217.0
2021-03-24 13:10:00,70.95,70.95,70.74,70.77,18967.0,66.1326,66.1326,65.9369,65.9649,18967.0
2021-03-24 13:15:00,70.77,70.8,70.68,70.76,11706.0,65.9649,65.9928,65.881,65.9555,11706.0
2021-03-24 13:20:00,70.73,70.98,70.71,70.95,14566.0,65.9276,66.1606,65.9089,66.1326,14566.0
2021-03-24 13:25:00,70.99,71.01,70.88,70.95,12180.0,66.1699,66.1886,66.0674,66.1326,12180.0
2021-03-24 13:30:00,70.97,71.04,70.96,70.98,7406.0,66.1513,66.2165,66.142,66.1606,7406.0
2021-03-24 13:35:00,70.98,71.06,70.95,71.02,16271.0,66.1606,66.2352,66.1326,66.1979,16271.0
2021-03-24 13:40:00,71.04,71.08,70.84,70.86,15753.0,66.2165,66.2538,66.0301,66.0488,15753.0
2021-03-24 13:45:00,70.86,71.1,70.85,71.09,12960.0,66.0488,66.2725,66.0394,66.2631,12960.0
2021-03-24 13:50:00,71.11,71.19,71.07,71.07,21867.0,66.2818,66.3563,66.2445,66.2445,21867.0
2021-03-24 13:55:00,71.09,71.11,71.03,71.09,13296.0,66.2631,66.2818,66.2072,66.2631,13296.0
2021-03-24 14:00:00,71.12,71.12,70.88,70.98,9513.0,66.2911,66.2911,66.0674,66.1606,9513.0
2021-03-24 14:05:00,71.0,71.01,70.87,70.89,18786.0,66.1792,66.1886,66.0581,66.0767,18786.0
2021-03-24 14:10:00,70.89,70.91,70.8,70.84,13819.0,66.0767,66.0954,65.9928,66.0301,13819.0
2021-03-24 14:15:00,70.85,70.89,70.75,70.82,21559.0,66.0394,66.0767,65.9462,66.0115,21559.0
2021-03-24 14:20:00,70.83,70.85,70.7,70.74,14430.0,66.0208,66.0394,65.8996,65.9369,14430.0
2021-03-24 14:25:00,70.74,70.76,70.48,70.48,32111.0,65.9369,65.9555,65.6946,65.6946,32111.0
2021-03-24 14:30:00,70.47,70.48,70.32,70.39,22532.0,65.6852,65.6946,65.5454,65.6107,22532.0
2021-03-24 14:35:00,70.39,70.39,70.17,70.2,13767.0,65.6107,65.6107,65.4056,65.4336,13767.0
2021-03-24 14:40:00,70.23,70.25,70.08,70.08,13094.0,65.4615,65.4802,65.3217,65.3217,13094.0
2021-03-24 14:45:00,70.09,70.43,70.02,70.43,16471.0,65.331,65.6479,65.2658,65.6479,16471.0
2021-03-24 14:50:00,70.41,70.41,70.12,70.12,25998.0,65.6293,65.6293,65.359,65.359,25998.0
2021-03-24 14:55:00,70.14,70.39,70.12,70.24,12723.0,65.3776,65.6107,65.359,65.4708,12723.0
2021-03-24 15:00:00,70.21,70.28,70.14,70.17,26205.0,65.4429,65.5081,65.3776,65.4056,26205.0
2021-03-24 15:05:00,70.19,70.29,70.19,70.22,15642.0,65.4242,65.5175,65.4242,65.4522,15642.0
2021-03-24 15:10:00,70.2,70.25,70.16,70.19,13544.0,65.4336,65.4802,65.3963,65.4242,13544.0
2021-03-24 15:15:00,70.2,70.24,70.13,70.17,28093.0,65.4336,65.4708,65.3683,65.4056,28093.0
2021-03-24 15:20:00,70.16,70.16,69.93,69.96,41524.0,65.3963,65.3963,65.1819,65.2099,41524.0
2021-03-24 15:25:00,69.96,70.02,69.89,70.0,23228.0,65.2099,65.2658,65.1446,65.2471,23228.0
2021-03-24 15:30:00,70.0,70.04,69.73,69.75,38172.0,65.2471,65.2844,64.9955,65.0141,38172.0
2021-03-24 15:35:00,69.75,69.94,69.59,69.63,75410.0,65.0141,65.1912,64.865,64.9023,75410.0
2021-03-24 15:40:00,69.63,69.72,69.58,69.6,43975.0,64.9023,64.9862,64.8557,64.8743,43975.0
2021-03-24 15:45:00,69.61,69.76,69.56,69.58,54166.0,64.8836,65.0234,64.837,64.8557,54166.0
2021-03-24 15:50:00,69.57,69.63,69.49,69.56,72528.0,64.8463,64.9023,64.7718,64.837,72528.0
2021-03-24 15:55:00,69.57,69.58,69.44,69.46,122706.0,64.8463,64.8557,64.7252,64.7438,122706.0
2021-03-25 09:30:00,69.54,69.77,69.25,69.29,149328.0,64.8184,65.0328,64.5481,64.5854,149328.0
2021-03-25 09:35:00,69.29,69.75,69.05,69.69,175769.0,64.5854,65.0141,64.3616,64.9582,175769.0
2021-03-25 09:40:00,69.69,70.54,69.57,70.45,142439.0,64.9582,65.7505,64.8463,65.6666,142439.0
2021-03-25 09:45:00,70.45,70.67,69.82,70.04,89210.0,65.6666,65.8717,65.0794,65.2844,89210.0
2021-03-25 09:50:00,69.96,70.02,69.54,69.63,48501.0,65.2099,65.2658,64.8184,64.9023,48501.0
2021-03-25 09:55:00,69.62,70.06,69.48,69.95,51887.0,64.8929,65.3031,64.7625,65.2005,51887.0
2021-03-25 10:00:00,69.92,70.39,69.76,70.27,71399.0,65.1726,65.6107,65.0234,65.4988,71399.0
2021-03-25 10:05:00,70.26,70.55,70.1,70.4,44217.0,65.4895,65.7598,65.3404,65.62,44217.0
2021-03-25 10:10:00,70.41,70.62,70.29,70.38,36714.0,65.6293,65.825,65.5175,65.6013,36714.0
2021-03-25 10:15:00,70.34,70.38,70.05,70.34,44573.0,65.5641,65.6013,65.2937,65.5641,44573.0
2021-03-25 10:20:00,70.28,70.72,70.2,70.62,28207.0,65.5081,65.9183,65.4336,65.825,28207.0
2021-03-25 10:25:00,70.64,70.92,70.58,70.66,38984.0,65.8437,66.1047,65.7878,65.8623,38984.0
2021-03-25 10:30:00,70.74,70.84,70.47,70.63,29430.0,65.9369,66.0301,65.6852,65.8344,29430.0
2021-03-25 10:35:00,70.55,70.62,70.41,70.49,24899.0,65.7598,65.825,65.6293,65.7039,24899.0
2021-03-25 10:40:00,70.52,70.52,70.03,70.11,32445.0,65.7318,65.7318,65.2751,65.3497,32445.0
2021-03-25 10:45:00,70.12,70.19,69.9,70.01,19304.0,65.359,65.4242,65.1539,65.2565,19304.0
2021-03-25 10:50:00,70.0,70.0,69.68,69.72,46862.0,65.2471,65.2471,64.9489,64.9862,46862.0
2021-03-25 10:55:00,69.68,69.93,69.68,69.93,29484.0,64.9489,65.1819,64.9489,65.1819,29484.0
2021-03-25 11:00:00,69.92,69.93,69.52,69.7,32389.0,65.1726,65.1819,64.7997,64.9675,32389.0
2021-03-25 11:05:00,69.7,69.97,69.65,69.95,22234.0,64.9675,65.2192,64.9209,65.2005,22234.0
2021-03-25 11:10:00,69.92,70.38,69.92,70.34,43826.0,65.1726,65.6013,65.1726,65.5641,43826.0
2021-03-25 11:15:00,70.35,70.71,70.29,70.66,39470.0,65.5734,65.9089,65.5175,65.8623,39470.0
2021-03-25 11:20:00,70.64,70.89,70.55,70.8,16899.0,65.8437,66.0767,65.7598,65.9928,16899.0
2021-03-25 11:25:00,70.8,70.91,70.73,70.91,29416.0,65.9928,66.0954,65.9276,66.0954,29416.0
2021-03-25 11:30:00,70.9,71.17,70.89,71.1,32156.0,66.086,66.3377,66.0767,66.2725,32156.0
2021-03-25 11:35:00,71.11,71.15,71.0,71.12,24022.0,66.2818,66.3191,66.1792,66.2911,24022.0
2021-03-25 11:40:00,71.11,71.4,71.11,71.27,55766.0,66.2818,66.5521,66.2818,66.4309,55766.0
2021-03-25 11:45:00,71.27,71.31,71.04,71.26,30264.0,66.4309,66.4682,66.2165,66.4216,30264.0
2021-03-25 11:50:00,71.21,71.5,71.15,71.47,33053.0,66.375,66.6453,66.3191,66.6173,33053.0
2021-03-25 11:55:00,71.45,71.97,71.43,71.92,33335.0,66.5987,67.0834,66.5801,67.0368,33335.0
2021-03-25 12:00:00,71.92,72.0,71.79,71.83,36499.0,67.0368,67.1113,66.9156,66.9529,36499.0
2021-03-25 12:05:00,71.81,72.04,71.78,71.94,36353.0,66.9342,67.1486,66.9063,67.0554,36353.0
2021-03-25 12:10:00,71.96,72.08,71.87,71.99,40642.0,67.0741,67.1859,66.9902,67.102,40642.0
2021-03-25 12:15:00,71.98,72.26,71.98,72.17,45380.0,67.0927,67.3537,67.0927,67.2698,45380.0
2021-03-25 12:20:00,72.16,72.32,72.14,72.24,34823.0,67.2605,67.4096,67.2418,67.3351,34823.0
2021-03-25 12:25:00,72.29,72.4,72.27,72.36,37476.0,67.3817,67.4842,67.363,67.4469,37476.0
2021-03-25 12:30:00,72.37,72.57,72.3,72.35,29950.0,67.4562,67.6426,67.391,67.4376,29950.0
2021-03-25 12:35:00,72.35,72.4,72.2,72.38,27249.0,67.4376,67.4842,67.2978,67.4655,27249.0
2021-03-25 12:40:00,72.4,72.51,72.25,72.51,25398.0,67.4842,67.5867,67.3444,67.5867,25398.0
2021-03-25 12:45:00,72.5,72.71,72.47,72.69,37382.0,67.5774,67.7731,67.5494,67.7545,37382.0
2021-03-25 12:50:00,72.68,72.84,72.58,72.61,31500.0,67.7452,67.8943,67.652,67.6799,31500.0
2021-03-25 12:55:00,72.64,72.66,72.37,72.44,55321.0,67.7079,67.7265,67.4562,67.5215,55321.0
2021-03-25 13:00:00,72.43,72.47,72.17,72.22,46679.0,67.5122,67.5494,67.2698,67.3164,46679.0
2021-03-25 13:05:00,72.22,72.48,72.19,72.28,55057.0,67.3164,67.5588,67.2884,67.3723,55057.0
2021-03-25 13:10:00,72.31,72.35,72.13,72.29,26730.0,67.4003,67.4376,67.2325,67.3817,26730.0
2021-03-25 13:15:00,72.29,72.32,72.16,72.17,16088.0,67.3817,67.4096,67.2605,67.2698,16088.0
2021-03-25 13:20:00,72.17,72.28,72.07,72.23,18203.0,67.2698,67.3723,67.1766,67.3257,18203.0
2021-03-25 13:25:00,72.23,72.25,72.03,72.06,17439.0,67.3257,67.3444,67.1393,67.1673,17439.0
2021-03-25 13:30:00,72.05,72.07,71.87,71.9,22227.0,67.158,67.1766,66.9902,67.0181,22227.0
2021-03-25 13:35:00,71.94,72.11,71.82,72.08,15798.0,67.0554,67.2139,66.9436,67.1859,15798.0
2021-03-25 13:40:00,72.12,72.48,72.11,72.43,27795.0,67.2232,67.5588,67.2139,67.5122,27795.0
2021-03-25 13:45:00,72.41,72.48,72.21,72.21,29052.0,67.4935,67.5588,67.3071,67.3071,29052.0
2021-03-25 13:50:00,72.22,72.24,72.03,72.18,12944.0,67.3164,67.3351,67.1393,67.2791,12944.0
2021-03-25 13:55:00,72.21,72.21,71.91,71.93,23131.0,67.3071,67.3071,67.0275,67.0461,23131.0
2021-03-25 14:00:00,71.94,72.0,71.76,71.78,27727.0,67.0554,67.1113,66.8876,66.9063,27727.0
2021-03-25 14:05:00,71.76,71.97,71.75,71.8,20590.0,66.8876,67.0834,66.8783,66.9249,20590.0
2021-03-25 14:10:00,71.77,72.01,71.76,71.96,14544.0,66.897,67.1207,66.8876,67.0741,14544.0
2021-03-25 14:15:00,72.01,72.23,71.96,72.22,14569.0,67.1207,67.3257,67.0741,67.3164,14569.0
2021-03-25 14:20:00,72.24,72.43,72.21,72.41,39526.0,67.3351,67.5122,67.3071,67.4935,39526.0
2021-03-25 14:25:00,72.39,72.47,72.19,72.25,25603.0,67.4749,67.5494,67.2884,67.3444,25603.0
2021-03-25 14:30:00,72.24,72.29,72.11,72.2,28433.0,67.3351,67.3817,67.2139,67.2978,28433.0
2021-03-25 14:35:00,72.19,72.65,72.15,72.6,35740.0,67.2884,67.7172,67.2512,67.6706,35740.0
2021-03-25 14:40:00,72.59,72.72,72.55,72.62,36587.0,67.6613,67.7825,67.624,67.6893,36587.0
2021-03-25 14:45:00,72.64,72.73,72.57,72.57,13472.0,67.7079,67.7918,67.6426,67.6426,13472.0
2021-03-25 14:50:00,72.61,72.73,72.53,72.66,21155.0,67.6799,67.7918,67.6054,67.7265,21155.0
2021-03-25 14:55:00,72.64,72.69,72.51,72.61,34828.0,67.7079,67.7545,67.5867,67.6799,34828.0
2021-03-25 15:00:00,72.62,72.64,72.27,72.38,24223.0,67.6893,67.7079,67.363,67.4655,24223.0
2021-03-25 15:05:00,72.4,72.45,72.28,72.35,19615.0,67.4842,67.5308,67.3723,67.4376,19615.0
2021-03-25 15:10:00,72.38,72.62,72.32,72.55,16706.0,67.4655,67.6893,67.4096,67.624,16706.0
2021-03-25 15:15:00,72.55,72.7,72.55,72.66,34112.0,67.624,67.7638,67.624,67.7265,34112.0
2021-03-25 15:20:00,72.68,72.72,72.62,72.67,20724.0,67.7452,67.7825,67.6893,67.7359,20724.0
2021-03-25 15:25:00,72.64,72.82,72.61,72.79,39647.0,67.7079,67.8757,67.6799,67.8477,39647.0
2021-03-25 15:30:00,72.79,72.79,72.56,72.59,39760.0,67.8477,67.8477,67.6333,67.6613,39760.0
2021-03-25 15:35:00,72.59,72.72,72.51,72.69,36014.0,67.6613,67.7825,67.5867,67.7545,36014.0
2021-03-25 15:40:00,72.7,72.77,72.65,72.73,39845.0,67.7638,67.8291,67.7172,67.7918,39845.0
2021-03-25 15:45:00,72.73,72.96,72.71,72.93,58655.0,67.7918,68.0062,67.7731,67.9782,58655.0
2021-03-25 15:50:00,72.93,72.99,72.87,72.91,91300.0,67.9782,68.0341,67.9223,67.9596,91300.0
2021-03-25 15:55:00,72.91,72.93,72.71,72.81,192603.0,67.9596,67.9782,67.7731,67.8664,192603.0
2021-03-26 09:30:00,74.86,75.31,74.45,74.88,358863.0,69.7772,70.1966,69.395,69.7958,358863.0
2021-03-26 09:35:00,74.94,75.46,74.75,75.38,233853.0,69.8517,70.3364,69.6746,70.2619,233853.0
2021-03-26 09:40:00,75.39,76.35,75.35,76.21,266519.0,70.2712,71.166,70.2339,71.0355,266519.0
2021-03-26 09:45:00,76.24,76.99,76.14,76.94,237160.0,71.0635,71.7625,70.9703,71.7159,237160.0
2021-03-26 09:50:00,76.94,77.28,76.78,77.15,227586.0,71.7159,72.0328,71.5668,71.9117,227586.0
2021-03-26 09:55:00,77.13,77.65,76.9,77.22,168464.0,71.893,72.3777,71.6786,71.9769,168464.0
2021-03-26 10:00:00,77.26,77.61,76.75,76.87,182019.0,72.0142,72.3404,71.5388,71.6507,182019.0
2021-03-26 10:05:00,76.84,77.19,76.79,77.07,92838.0,71.6227,71.949,71.5761,71.8371,92838.0
2021-03-26 10:10:00,77.07,78.15,77.04,77.98,131004.0,71.8371,72.8438,71.8091,72.6853,131004.0
2021-03-26 10:15:00,77.91,78.3,77.87,77.97,222427.0,72.6201,72.9836,72.5828,72.676,222427.0
2021-03-26 10:20:00,78.0,78.33,77.8,77.9,97501.0,72.704,73.0116,72.5175,72.6108,97501.0
2021-03-26 10:25:00,77.93,78.07,77.8,77.92,89830.0,72.6387,72.7692,72.5175,72.6294,89830.0
2021-03-26 10:30:00,77.93,77.96,77.5,77.73,98148.0,72.6387,72.6667,72.2379,72.4523,98148.0
2021-03-26 10:35:00,77.7,78.02,77.59,77.72,129684.0,72.4243,72.7226,72.3218,72.443,129684.0
2021-03-26 10:40:00,77.76,77.78,77.54,77.59,47371.0,72.4803,72.4989,72.2752,72.3218,47371.0
2021-03-26 10:45:00,77.56,77.76,76.92,77.28,165997.0,72.2938,72.4803,71.6973,72.0328,165997.0
2021-03-26 10:50:00,77.33,77.63,77.26,77.5,96917.0,72.0795,72.3591,72.0142,72.2379,96917.0
2021-03-26 10:55:00,77.47,77.51,77.26,77.32,67101.0,72.2099,72.2472,72.0142,72.0701,67101.0
2021-03-26 11:00:00,77.33,77.73,77.23,77.62,56239.0,72.0795,72.4523,71.9862,72.3498,56239.0
2021-03-26 11:05:00,77.62,78.1,77.57,78.07,71832.0,72.3498,72.7972,72.3032,72.7692,71832.0
2021-03-26 11:10:00,78.05,78.06,77.51,77.56,53117.0,72.7506,72.7599,72.2472,72.2938,53117.0
2021-03-26 11:15:00,77.52,77.79,77.51,77.66,44864.0,72.2566,72.5082,72.2472,72.387,44864.0
2021-03-26 11:20:00,77.66,78.24,77.65,78.16,106458.0,72.387,72.9277,72.3777,72.8531,106458.0
2021-03-26 11:25:00,78.16,78.38,78.14,78.26,88718.0,72.8531,73.0582,72.8345,72.9463,88718.0
2021-03-26 11:30:00,78.25,78.6,78.21,78.55,58874.0,72.937,73.2632,72.8997,73.2166,58874.0
2021-03-26 11:35:00,78.57,78.66,78.29,78.41,59478.0,73.2353,73.3191,72.9743,73.0861,59478.0
2021-03-26 11:40:00,78.35,78.38,77.92,78.02,65743.0,73.0302,73.0582,72.6294,72.7226,65743.0
2021-03-26 11:45:00,78.0,78.19,77.94,78.09,46568.0,72.704,72.8811,72.648,72.7879,46568.0
2021-03-26 11:50:00,78.07,78.22,77.59,77.85,72351.0,72.7692,72.909,72.3218,72.5641,72351.0
2021-03-26 11:55:00,77.86,78.22,77.86,78.04,47342.0,72.5735,72.909,72.5735,72.7412,47342.0
2021-03-26 12:00:00,78.08,78.36,77.97,78.0,55060.0,72.7785,73.0395,72.676,72.704,55060.0
2021-03-26 12:05:00,77.98,78.05,77.8,78.03,59890.0,72.6853,72.7506,72.5175,72.7319,59890.0
2021-03-26 12:10:00,78.03,78.28,77.91,78.2,61250.0,72.7319,72.9649,72.6201,72.8904,61250.0
2021-03-26 12:15:00,78.2,78.69,78.2,78.66,47206.0,72.8904,73.3471,72.8904,73.3191,47206.0
2021-03-26 12:20:00,78.66,78.71,78.44,78.48,48634.0,73.3191,73.3658,73.1141,73.1514,48634.0
2021-03-26 12:25:00,78.48,78.78,78.47,78.72,80888.0,73.1514,73.431,73.142,73.3751,80888.0
2021-03-26 12:30:00,78.78,79.17,78.78,78.92,68066.0,73.431,73.7945,73.431,73.5615,68066.0
2021-03-26 12:35:00,78.95,79.06,78.7,78.81,48758.0,73.5895,73.692,73.3564,73.459,48758.0
2021-03-26 12:40:00,78.8,78.84,78.55,78.62,64296.0,73.4496,73.4869,73.2166,73.2819,64296.0
2021-03-26 12:45:00,78.62,78.7,78.38,78.39,41762.0,73.2819,73.3564,73.0582,73.0675,41762.0
2021-03-26 12:50:00,78.38,78.5,78.32,78.41,26648.0,73.0582,73.17,73.0022,73.0861,26648.0
2021-03-26 12:55:00,78.39,78.41,78.1,78.1,30503.0,73.0675,73.0861,72.7972,72.7972,30503.0
2021-03-26 13:00:00,78.12,78.43,78.1,78.43,65004.0,72.8158,73.1048,72.7972,73.1048,65004.0
2021-03-26 13:05:00,78.44,78.48,78.31,78.32,19354.0,73.1141,73.1514,72.9929,73.0022,19354.0
2021-03-26 13:10:00,78.34,78.4,78.13,78.31,28002.0,73.0209,73.0768,72.8251,72.9929,28002.0
2021-03-26 13:15:00,78.33,78.45,78.3,78.3,24745.0,73.0116,73.1234,72.9836,72.9836,24745.0
2021-03-26 13:20:00,78.28,78.3,78.17,78.22,23177.0,72.9649,72.9836,72.8624,72.909,23177.0
2021-03-26 13:25:00,78.2,78.22,77.92,78.03,23846.0,72.8904,72.909,72.6294,72.7319,23846.0
2021-03-26 13:30:00,78.01,78.36,77.98,78.25,22600.0,72.7133,73.0395,72.6853,72.937,22600.0
2021-03-26 13:35:00,78.25,78.31,78.1,78.15,23593.0,72.937,72.9929,72.7972,72.8438,23593.0
2021-03-26 13:40:00,78.13,78.22,77.95,77.95,20672.0,72.8251,72.909,72.6574,72.6574,20672.0
2021-03-26 13:45:00,77.91,78.06,77.86,77.87,35644.0,72.6201,72.7599,72.5735,72.5828,35644.0
2021-03-26 13:50:00,77.9,78.01,77.78,77.84,47877.0,72.6108,72.7133,72.4989,72.5548,47877.0
2021-03-26 13:55:00,77.8,77.92,77.75,77.86,29314.0,72.5175,72.6294,72.4709,72.5735,29314.0
2021-03-26 14:00:00,77.82,77.86,77.71,77.74,36956.0,72.5362,72.5735,72.4337,72.4616,36956.0
2021-03-26 14:05:00,77.72,77.75,77.36,77.37,41352.0,72.443,72.4709,72.1074,72.1167,41352.0
2021-03-26 14:10:00,77.4,77.61,77.25,77.27,47389.0,72.1447,72.3404,72.0049,72.0235,47389.0
2021-03-26 14:15:00,77.27,77.3,77.0,77.15,95136.0,72.0235,72.0515,71.7719,71.9117,95136.0
2021-03-26 14:20:00,77.12,77.7,77.09,77.59,42798.0,71.8837,72.4243,71.8557,72.3218,42798.0
2021-03-26 14:25:00,77.61,77.68,77.48,77.62,38278.0,72.3404,72.4057,72.2193,72.3498,38278.0
2021-03-26 14:30:00,77.59,77.81,77.55,77.81,20735.0,72.3218,72.5269,72.2845,72.5269,20735.0
2021-03-26 14:35:00,77.8,77.84,77.66,77.76,24191.0,72.5175,72.5548,72.387,72.4803,24191.0
2021-03-26 14:40:00,77.72,77.77,77.54,77.6,18539.0,72.443,72.4896,72.2752,72.3311,18539.0
2021-03-26 14:45:00,77.6,77.62,77.26,77.33,31135.0,72.3311,72.3498,72.0142,72.0795,31135.0
2021-03-26 14:50:00,77.3,77.76,77.28,77.73,36356.0,72.0515,72.4803,72.0328,72.4523,36356.0
2021-03-26 14:55:00,77.71,78.05,77.65,78.02,37673.0,72.4337,72.7506,72.3777,72.7226,37673.0
2021-03-26 15:00:00,78.02,78.15,77.97,78.09,29936.0,72.7226,72.8438,72.676,72.7879,29936.0
2021-03-26 15:05:00,78.07,78.19,77.92,77.97,54750.0,72.7692,72.8811,72.6294,72.676,54750.0
2021-03-26 15:10:00,77.97,78.45,77.93,78.31,49701.0,72.676,73.1234,72.6387,72.9929,49701.0
2021-03-26 15:15:00,78.34,78.54,78.31,78.54,45260.0,73.0209,73.2073,72.9929,73.2073,45260.0
2021-03-26 15:20:00,78.55,78.65,78.41,78.44,57261.0,73.2166,73.3098,73.0861,73.1141,57261.0
2021-03-26 15:25:00,78.42,78.49,78.29,78.45,44635.0,73.0954,73.1607,72.9743,73.1234,44635.0
2021-03-26 15:30:00,78.45,78.69,78.45,78.65,89003.0,73.1234,73.3471,73.1234,73.3098,89003.0
2021-03-26 15:35:00,78.65,78.82,78.57,78.7,55659.0,73.3098,73.4683,73.2353,73.3564,55659.0
2021-03-26 15:40:00,78.7,79.02,78.69,78.95,79971.0,73.3564,73.6547,73.3471,73.5895,79971.0
2021-03-26 15:45:00,78.95,79.04,78.87,79.04,88319.0,73.5895,73.6733,73.5149,73.6733,88319.0
2021-03-26 15:50:00,79.02,79.14,79.0,79.06,116576.0,73.6547,73.7666,73.6361,73.692,116576.0
2021-03-26 15:55:00,79.08,79.34,79.05,79.3,216185.0,73.7106,73.953,73.6827,73.9157,216185.0
2021-03-29 09:30:00,80.0,81.08,79.64,81.08,364402.0,74.5682,75.5748,74.2326,75.5748,364402.0
2021-03-29 09:35:00,81.08,81.48,80.5,80.75,171128.0,75.5748,75.9477,75.0342,75.2672,171128.0
2021-03-29 09:40:00,80.78,82.31,80.61,82.05,254522.0,75.2952,76.7213,75.1367,76.479,254522.0
2021-03-29 09:45:00,81.96,82.73,81.44,81.63,156900.0,76.3951,77.1128,75.9104,76.0875,156900.0
2021-03-29 09:50:00,81.61,82.63,81.57,82.25,132988.0,76.0688,77.0196,76.0316,76.6654,132988.0
2021-03-29 09:55:00,82.23,82.76,82.03,82.61,127490.0,76.6468,77.1408,76.4603,77.001,127490.0
2021-03-29 10:00:00,82.52,82.66,82.06,82.47,113779.0,76.9171,77.0476,76.4883,76.8705,113779.0
2021-03-29 10:05:00,82.42,82.6,81.63,81.79,115664.0,76.8239,76.9916,76.0875,76.2366,115664.0
2021-03-29 10:10:00,81.73,82.22,81.63,81.84,85792.0,76.1807,76.6374,76.0875,76.2832,85792.0
2021-03-29 10:15:00,81.76,81.88,81.42,81.88,94451.0,76.2087,76.3205,75.8917,76.3205,94451.0
2021-03-29 10:20:00,81.82,81.89,81.41,81.49,112151.0,76.2646,76.3298,75.8824,75.957,112151.0
2021-03-29 10:25:00,81.48,81.53,81.2,81.34,54953.0,75.9477,75.9943,75.6867,75.8172,54953.0
2021-03-29 10:30:00,81.42,81.42,80.83,80.9,66259.0,75.8917,75.8917,75.3418,75.4071,66259.0
2021-03-29 10:35:00,80.86,81.2,80.8,81.03,71059.0,75.3698,75.6867,75.3138,75.5282,71059.0
2021-03-29 10:40:00,81.04,81.11,80.7,81.11,36305.0,75.5376,75.6028,75.2206,75.6028,36305.0
2021-03-29 10:45:00,81.11,81.11,80.52,80.52,34187.0,75.6028,75.6028,75.0529,75.0529,34187.0
2021-03-29 10:50:00,80.53,80.9,80.44,80.48,62072.0,75.0622,75.4071,74.9783,75.0156,62072.0
2021-03-29 10:55:00,80.52,80.81,80.52,80.72,20358.0,75.0529,75.3232,75.0529,75.2393,20358.0
2021-03-29 11:00:00,80.67,80.75,80.48,80.57,39863.0,75.1927,75.2672,75.0156,75.0995,39863.0
2021-03-29 11:05:00,80.53,80.55,79.9,79.94,108833.0,75.0622,75.0808,74.475,74.5122,108833.0
2021-03-29 11:10:00,79.95,79.97,79.67,79.78,70897.0,74.5216,74.5402,74.2606,74.3631,70897.0
2021-03-29 11:15:00,79.79,80.25,79.76,80.1,69192.0,74.3724,74.8012,74.3445,74.6614,69192.0
2021-03-29 11:20:00,80.17,80.58,80.17,80.47,35076.0,74.7266,75.1088,74.7266,75.0063,35076.0
2021-03-29 11:25:00,80.47,80.73,80.45,80.45,48394.0,75.0063,75.2486,74.9876,74.9876,48394.0
2021-03-29 11:30:00,80.43,80.72,80.43,80.7,39466.0,74.969,75.2393,74.969,75.2206,39466.0
2021-03-29 11:35:00,80.68,80.88,80.19,80.2,53942.0,75.202,75.3884,74.7453,74.7546,53942.0
2021-03-29 11:40:00,80.18,80.35,80.08,80.34,26854.0,74.7359,74.8944,74.6427,74.8851,26854.0
2021-03-29 11:45:00,80.34,80.84,80.34,80.4,32719.0,74.8851,75.3511,74.8851,74.941,32719.0
2021-03-29 11:50:00,80.36,80.58,80.18,80.48,76535.0,74.9037,75.1088,74.7359,75.0156,76535.0
2021-03-29 11:55:00,80.48,80.52,80.05,80.07,32219.0,75.0156,75.0529,74.6148,74.6334,32219.0
2021-03-29 12:00:00,80.04,80.38,79.85,79.97,62290.0,74.6054,74.9224,74.4283,74.5402,62290.0
2021-03-29 12:05:00,79.98,79.98,79.73,79.79,65383.0,74.5495,74.5495,74.3165,74.3724,65383.0
2021-03-29 12:10:00,79.82,79.93,79.3,79.31,63957.0,74.4004,74.5029,73.9157,73.925,63957.0
2021-03-29 12:15:00,79.3,79.51,79.27,79.32,35343.0,73.9157,74.1114,73.8877,73.9343,35343.0
2021-03-29 12:20:00,79.36,79.36,79.03,79.14,47895.0,73.9716,73.9716,73.664,73.7666,47895.0
2021-03-29 12:25:00,79.16,79.45,79.13,79.37,25239.0,73.7852,74.0555,73.7572,73.9809,25239.0
2021-03-29 12:30:00,79.38,79.41,79.19,79.37,41609.0,73.9903,74.0182,73.8132,73.9809,41609.0
2021-03-29 12:35:00,79.31,79.41,79.19,79.23,27315.0,73.925,74.0182,73.8132,73.8504,27315.0
2021-03-29 12:40:00,79.2,79.44,79.09,79.39,22676.0,73.8225,74.0462,73.72,73.9996,22676.0
2021-03-29 12:45:00,79.42,79.44,78.92,78.92,31140.0,74.0275,74.0462,73.5615,73.5615,31140.0
2021-03-29 12:50:00,78.91,79.1,78.74,79.09,37707.0,73.5522,73.7293,73.3937,73.72,37707.0
2021-03-29 12:55:00,79.1,79.19,78.91,78.91,22937.0,73.7293,73.8132,73.5522,73.5522,22937.0
2021-03-29 13:00:00,78.94,79.23,78.86,79.06,28230.0,73.5801,73.8504,73.5056,73.692,28230.0
2021-03-29 13:05:00,79.07,79.1,78.71,78.78,27157.0,73.7013,73.7293,73.3658,73.431,27157.0
2021-03-29 13:10:00,78.75,78.79,78.58,78.64,56004.0,73.403,73.4403,73.2446,73.3005,56004.0
2021-03-29 13:15:00,78.65,78.65,78.45,78.54,31449.0,73.3098,73.3098,73.1234,73.2073,31449.0
2021-03-29 13:20:00,78.56,78.64,78.46,78.64,23244.0,73.2259,73.3005,73.1327,73.3005,23244.0
2021-03-29 13:25:00,78.61,78.72,78.5,78.56,32591.0,73.2725,73.3751,73.17,73.2259,32591.0
2021-03-29 13:30:00,78.55,79.06,78.46,78.96,24585.0,73.2166,73.692,73.1327,73.5988,24585.0
2021-03-29 13:35:00,78.96,78.97,78.56,78.64,20427.0,73.5988,73.6081,73.2259,73.3005,20427.0
2021-03-29 13:40:00,78.63,78.69,78.49,78.5,26699.0,73.2912,73.3471,73.1607,73.17,26699.0
2021-03-29 13:45:00,78.55,78.75,78.49,78.63,20775.0,73.2166,73.403,73.1607,73.2912,20775.0
2021-03-29 13:50:00,78.66,78.87,78.59,78.65,15028.0,73.3191,73.5149,73.2539,73.3098,15028.0
2021-03-29 13:55:00,78.62,78.64,78.46,78.62,16849.0,73.2819,73.3005,73.1327,73.2819,16849.0
2021-03-29 14:00:00,78.6,78.72,78.5,78.54,36898.0,73.2632,73.3751,73.17,73.2073,36898.0
2021-03-29 14:05:00,78.55,78.64,78.49,78.62,43153.0,73.2166,73.3005,73.1607,73.2819,43153.0
2021-03-29 14:10:00,78.63,78.75,78.5,78.75,30779.0,73.2912,73.403,73.17,73.403,30779.0
2021-03-29 14:15:00,78.75,78.77,78.4,78.48,41511.0,73.403,73.4217,73.0768,73.1514,41511.0
2021-03-29 14:20:00,78.47,78.56,78.39,78.52,35324.0,73.142,73.2259,73.0675,73.1887,35324.0
2021-03-29 14:25:00,78.55,78.55,78.39,78.46,30930.0,73.2166,73.2166,73.0675,73.1327,30930.0
2021-03-29 14:30:00,78.45,78.89,78.45,78.89,34359.0,73.1234,73.5335,73.1234,73.5335,34359.0
2021-03-29 14:35:00,78.84,78.85,78.7,78.82,10705.0,73.4869,73.4962,73.3564,73.4683,10705.0
2021-03-29 14:40:00,78.81,78.84,78.71,78.75,20204.0,73.459,73.4869,73.3658,73.403,20204.0
2021-03-29 14:45:00,78.73,79.05,78.68,78.83,26238.0,73.3844,73.6827,73.3378,73.4776,26238.0
2021-03-29 14:50:00,78.85,78.95,78.76,78.82,24494.0,73.4962,73.5895,73.4124,73.4683,24494.0
2021-03-29 14:55:00,78.81,78.82,78.6,78.73,20516.0,73.459,73.4683,73.2632,73.3844,20516.0
2021-03-29 15:00:00,78.79,79.25,78.78,79.23,33329.0,73.4403,73.8691,73.431,73.8504,33329.0
2021-03-29 15:05:00,79.22,79.6,79.2,79.6,68310.0,73.8411,74.1953,73.8225,74.1953,68310.0
2021-03-29 15:10:00,79.59,79.61,79.39,79.51,35122.0,74.186,74.2046,73.9996,74.1114,35122.0
2021-03-29 15:15:00,79.57,79.6,79.48,79.51,28602.0,74.1674,74.1953,74.0835,74.1114,28602.0
2021-03-29 15:20:00,79.52,79.62,79.42,79.61,47208.0,74.1208,74.214,74.0275,74.2046,47208.0
2021-03-29 15:25:00,79.64,79.76,79.47,79.48,44491.0,74.2326,74.3445,74.0742,74.0835,44491.0
2021-03-29 15:30:00,79.49,79.49,79.26,79.3,43453.0,74.0928,74.0928,73.8784,73.9157,43453.0
2021-03-29 15:35:00,79.29,79.36,79.15,79.17,60420.0,73.9064,73.9716,73.7759,73.7945,60420.0
2021-03-29 15:40:00,79.19,79.3,79.06,79.09,51088.0,73.8132,73.9157,73.692,73.72,51088.0
2021-03-29 15:45:00,79.08,79.1,78.85,78.85,67090.0,73.7106,73.7293,73.4962,73.4962,67090.0
2021-03-29 15:50:00,78.84,79.09,78.78,78.8,147613.0,73.4869,73.72,73.431,73.4496,147613.0
2021-03-29 15:55:00,78.79,78.89,78.71,78.76,175103.0,73.4403,73.5335,73.3658,73.4124,175103.0
2021-03-30 09:30:00,78.74,80.29,78.61,80.12,170520.0,73.7635,75.2155,73.6417,75.0563,170520.0
2021-03-30 09:35:00,80.22,80.29,79.69,79.69,70705.0,75.1499,75.2155,74.6534,74.6534,70705.0
2021-03-30 09:40:00,79.68,79.83,79.34,79.4,61424.0,74.6441,74.7846,74.3255,74.3818,61424.0
2021-03-30 09:45:00,79.42,79.67,78.92,78.92,56199.0,74.4005,74.6347,73.9321,73.9321,56199.0
2021-03-30 09:50:00,78.96,78.99,78.63,78.81,40912.0,73.9696,73.9977,73.6604,73.829,40912.0
2021-03-30 09:55:00,78.75,79.6,78.73,79.6,41276.0,73.7728,74.5691,73.7541,74.5691,41276.0
2021-03-30 10:00:00,79.59,80.07,79.45,79.91,102204.0,74.5597,75.0094,74.4286,74.8595,102204.0
2021-03-30 10:05:00,79.81,80.18,79.68,80.18,55252.0,74.7658,75.1125,74.6441,75.1125,55252.0
2021-03-30 10:10:00,80.15,80.29,80.0,80.05,66616.0,75.0844,75.2155,74.9438,74.9907,66616.0
2021-03-30 10:15:00,80.06,80.17,79.76,79.88,37727.0,75.0,75.1031,74.719,74.8314,37727.0
2021-03-30 10:20:00,79.84,79.87,79.53,79.62,31132.0,74.7939,74.8221,74.5035,74.5879,31132.0
2021-03-30 10:25:00,79.6,80.23,79.6,80.2,59450.0,74.5691,75.1593,74.5691,75.1312,59450.0
2021-03-30 10:30:00,80.23,80.63,80.16,80.37,50455.0,75.1593,75.534,75.0937,75.2905,50455.0
2021-03-30 10:35:00,80.3,80.42,80.02,80.22,43210.0,75.2249,75.3373,74.9626,75.1499,43210.0
2021-03-30 10:40:00,80.29,80.41,80.1,80.27,38668.0,75.2155,75.3279,75.0375,75.1968,38668.0
2021-03-30 10:45:00,80.23,80.44,80.16,80.37,25201.0,75.1593,75.356,75.0937,75.2905,25201.0
2021-03-30 10:50:00,80.37,80.48,79.98,80.02,36522.0,75.2905,75.3935,74.9251,74.9626,36522.0
2021-03-30 10:55:00,80.06,80.25,79.92,80.13,22286.0,75.0,75.178,74.8689,75.0656,22286.0
2021-03-30 11:00:00,80.16,80.28,79.98,80.27,22967.0,75.0937,75.2061,74.9251,75.1968,22967.0
2021-03-30 11:05:00,80.27,80.54,80.19,80.47,37929.0,75.1968,75.4497,75.1218,75.3841,37929.0
2021-03-30 11:10:00,80.43,80.63,80.35,80.42,23684.0,75.3467,75.534,75.2717,75.3373,23684.0
2021-03-30 11:15:00,80.37,80.49,80.16,80.45,26791.0,75.2905,75.4029,75.0937,75.3654,26791.0
2021-03-30 11:20:00,80.47,80.75,80.42,80.68,44003.0,75.3841,75.6464,75.3373,75.5809,44003.0
2021-03-30 11:25:00,80.65,80.66,80.32,80.38,22715.0,75.5528,75.5621,75.2436,75.2998,22715.0
2021-03-30 11:30:00,80.39,80.4,80.15,80.25,27319.0,75.3092,75.3186,75.0844,75.178,27319.0
2021-03-30 11:35:00,80.23,80.27,80.04,80.15,36368.0,75.1593,75.1968,74.9813,75.0844,36368.0
2021-03-30 11:40:00,80.17,80.3,80.03,80.2,41443.0,75.1031,75.2249,74.9719,75.1312,41443.0
2021-03-30 11:45:00,80.2,80.35,80.13,80.18,20073.0,75.1312,75.2717,75.0656,75.1125,20073.0
2021-03-30 11:50:00,80.21,80.28,80.04,80.28,50752.0,75.1406,75.2061,74.9813,75.2061,50752.0
2021-03-30 11:55:00,80.26,80.33,80.16,80.19,26919.0,75.1874,75.253,75.0937,75.1218,26919.0
2021-03-30 12:00:00,80.2,80.24,80.1,80.17,17917.0,75.1312,75.1687,75.0375,75.1031,17917.0
2021-03-30 12:05:00,80.13,80.56,80.1,80.51,107347.0,75.0656,75.4684,75.0375,75.4216,107347.0
2021-03-30 12:10:00,80.55,80.55,80.34,80.41,14920.0,75.4591,75.4591,75.2623,75.3279,14920.0
2021-03-30 12:15:00,80.43,80.56,80.37,80.37,27629.0,75.3467,75.4684,75.2905,75.2905,27629.0
2021-03-30 12:20:00,80.36,80.47,80.26,80.42,11507.0,75.2811,75.3841,75.1874,75.3373,11507.0
2021-03-30 12:25:00,80.4,80.53,80.32,80.49,22247.0,75.3186,75.4403,75.2436,75.4029,22247.0
2021-03-30 12:30:00,80.49,80.53,80.35,80.36,16201.0,75.4029,75.4403,75.2717,75.2811,16201.0
2021-03-30 12:35:00,80.35,80.56,80.34,80.56,20795.0,75.2717,75.4684,75.2623,75.4684,20795.0
2021-03-30 12:40:00,80.55,80.57,80.31,80.31,28695.0,75.4591,75.4778,75.2342,75.2342,28695.0
2021-03-30 12:45:00,80.31,80.39,80.26,80.32,14940.0,75.2342,75.3092,75.1874,75.2436,14940.0
2021-03-30 12:50:00,80.3,80.42,80.16,80.42,26780.0,75.2249,75.3373,75.0937,75.3373,26780.0
2021-03-30 12:55:00,80.42,80.58,80.42,80.5,18717.0,75.3373,75.4872,75.3373,75.4122,18717.0
2021-03-30 13:00:00,80.53,80.56,80.28,80.4,16480.0,75.4403,75.4684,75.2061,75.3186,16480.0
2021-03-30 13:05:00,80.39,80.4,80.2,80.2,18492.0,75.3092,75.3186,75.1312,75.1312,18492.0
2021-03-30 13:10:00,80.18,80.29,80.14,80.19,22334.0,75.1125,75.2155,75.075,75.1218,22334.0
2021-03-30 13:15:00,80.22,80.26,80.01,80.03,38786.0,75.1499,75.1874,74.9532,74.9719,38786.0
2021-03-30 13:20:00,80.04,80.15,79.97,80.12,29447.0,74.9813,75.0844,74.9157,75.0563,29447.0
2021-03-30 13:25:00,80.1,80.12,79.84,79.86,35663.0,75.0375,75.0563,74.7939,74.8127,35663.0
2021-03-30 13:30:00,79.89,79.9,79.59,79.62,57718.0,74.8408,74.8502,74.5597,74.5879,57718.0
2021-03-30 13:35:00,79.59,79.82,79.53,79.82,38179.0,74.5597,74.7752,74.5035,74.7752,38179.0
2021-03-30 13:40:00,79.81,79.81,79.58,79.6,28861.0,74.7658,74.7658,74.5504,74.5691,28861.0
2021-03-30 13:45:00,79.62,79.67,79.49,79.52,29650.0,74.5879,74.6347,74.4661,74.4942,29650.0
2021-03-30 13:50:00,79.54,79.81,79.52,79.71,16485.0,74.5129,74.7658,74.4942,74.6722,16485.0
2021-03-30 13:55:00,79.72,79.73,79.58,79.59,22844.0,74.6815,74.6909,74.5504,74.5597,22844.0
2021-03-30 14:00:00,79.59,79.85,79.45,79.85,21516.0,74.5597,74.8033,74.4286,74.8033,21516.0
2021-03-30 14:05:00,79.85,80.13,79.84,80.06,52822.0,74.8033,75.0656,74.7939,75.0,52822.0
2021-03-30 14:10:00,80.06,80.29,80.02,80.25,22750.0,75.0,75.2155,74.9626,75.178,22750.0
2021-03-30 14:15:00,80.29,80.48,80.28,80.43,26721.0,75.2155,75.3935,75.2061,75.3467,26721.0
2021-03-30 14:20:00,80.45,80.46,80.17,80.25,31634.0,75.3654,75.3748,75.1031,75.178,31634.0
2021-03-30 14:25:00,80.25,80.46,80.25,80.39,24506.0,75.178,75.3748,75.178,75.3092,24506.0
2021-03-30 14:30:00,80.41,80.46,80.33,80.36,15147.0,75.3279,75.3748,75.253,75.2811,15147.0
2021-03-30 14:35:00,80.34,80.43,80.3,80.3,19364.0,75.2623,75.3467,75.2249,75.2249,19364.0
2021-03-30 14:40:00,80.3,80.34,80.11,80.16,14505.0,75.2249,75.2623,75.0469,75.0937,14505.0
2021-03-30 14:45:00,80.17,80.43,80.16,80.31,25192.0,75.1031,75.3467,75.0937,75.2342,25192.0
2021-03-30 14:50:00,80.31,80.49,80.31,80.47,14680.0,75.2342,75.4029,75.2342,75.3841,14680.0
2021-03-30 14:55:00,80.47,80.68,80.41,80.67,39844.0,75.3841,75.5809,75.3279,75.5715,39844.0
2021-03-30 15:00:00,80.66,80.96,80.52,80.82,37914.0,75.5621,75.8432,75.431,75.712,37914.0
2021-03-30 15:05:00,80.84,80.85,80.72,80.8,43065.0,75.7307,75.7401,75.6183,75.6933,43065.0
2021-03-30 15:10:00,80.81,80.89,80.67,80.84,55256.0,75.7026,75.7776,75.5715,75.7307,55256.0
2021-03-30 15:15:00,80.84,80.84,80.71,80.8,27280.0,75.7307,75.7307,75.609,75.6933,27280.0
2021-03-30 15:20:00,80.8,80.83,80.7,80.72,26987.0,75.6933,75.7214,75.5996,75.6183,26987.0
2021-03-30 15:25:00,80.71,80.89,80.6,80.89,32905.0,75.609,75.7776,75.5059,75.7776,32905.0
2021-03-30 15:30:00,80.89,80.97,80.53,80.55,77820.0,75.7776,75.8525,75.4403,75.4591,77820.0
2021-03-30 15:35:00,80.57,80.62,80.41,80.42,62002.0,75.4778,75.5246,75.3279,75.3373,62002.0
2021-03-30 15:40:00,80.42,80.54,80.37,80.43,53898.0,75.3373,75.4497,75.2905,75.3467,53898.0
2021-03-30 15:45:00,80.43,80.44,80.28,80.32,53202.0,75.3467,75.356,75.2061,75.2436,53202.0
2021-03-30 15:50:00,80.29,80.4,80.12,80.28,103146.0,75.2155,75.3186,75.0563,75.2061,103146.0
2021-03-30 15:55:00,80.27,80.4,80.13,80.4,191887.0,75.1968,75.3186,75.0656,75.3186,191887.0
2021-03-31 09:30:00,81.71,82.15,81.13,82.05,269170.0,76.5458,76.958,76.0024,76.8643,269170.0
2021-03-31 09:35:00,81.97,82.47,81.91,82.37,123161.0,76.7893,77.2577,76.7331,77.164,123161.0
2021-03-31 09:40:00,82.39,82.4,81.1,81.4,128756.0,77.1828,77.1921,75.9743,76.2554,128756.0
2021-03-31 09:45:00,81.35,81.97,81.24,81.7,95491.0,76.2085,76.7893,76.1055,76.5364,95491.0
2021-03-31 09:50:00,81.64,82.13,81.3,81.49,60448.0,76.4802,76.9392,76.1617,76.3397,60448.0
2021-03-31 09:55:00,81.55,81.78,81.25,81.28,58971.0,76.3959,76.6113,76.1148,76.1429,58971.0
2021-03-31 10:00:00,81.26,81.5,80.92,80.96,97967.0,76.1242,76.349,75.8057,75.8432,97967.0
2021-03-31 10:05:00,80.95,81.14,80.82,81.04,55513.0,75.8338,76.0118,75.712,75.9181,55513.0
2021-03-31 10:10:00,81.02,81.02,80.47,80.5,73693.0,75.8994,75.8994,75.3841,75.4122,73693.0
2021-03-31 10:15:00,80.48,81.01,80.41,80.87,61123.0,75.3935,75.89,75.3279,75.7588,61123.0
2021-03-31 10:20:00,80.92,81.12,80.85,80.9,54624.0,75.8057,75.993,75.7401,75.787,54624.0
2021-03-31 10:25:00,80.93,81.04,80.64,80.71,34591.0,75.8151,75.9181,75.5434,75.609,34591.0
2021-03-31 10:30:00,80.68,80.93,80.5,80.79,37998.0,75.5809,75.8151,75.4122,75.6839,37998.0
2021-03-31 10:35:00,80.78,80.91,80.55,80.79,43593.0,75.6745,75.7963,75.4591,75.6839,43593.0
2021-03-31 10:40:00,80.8,80.9,80.3,80.3,72919.0,75.6933,75.787,75.2249,75.2249,72919.0
2021-03-31 10:45:00,80.28,80.46,80.02,80.1,48391.0,75.2061,75.3748,74.9626,75.0375,48391.0
2021-03-31 10:50:00,80.1,80.25,80.02,80.14,37969.0,75.0375,75.178,74.9626,75.075,37969.0
2021-03-31 10:55:00,80.12,80.62,80.12,80.6,41437.0,75.0563,75.5246,75.0563,75.5059,41437.0
2021-03-31 11:00:00,80.58,80.68,80.26,80.63,48116.0,75.4872,75.5809,75.1874,75.534,48116.0
2021-03-31 11:05:00,80.59,80.8,80.38,80.75,41566.0,75.4965,75.6933,75.2998,75.6464,41566.0
2021-03-31 11:10:00,80.75,80.75,80.4,80.68,23040.0,75.6464,75.6464,75.3186,75.5809,23040.0
2021-03-31 11:15:00,80.68,80.68,80.41,80.49,20460.0,75.5809,75.5809,75.3279,75.4029,20460.0
2021-03-31 11:20:00,80.48,80.76,80.44,80.73,37298.0,75.3935,75.6558,75.356,75.6277,37298.0
2021-03-31 11:25:00,80.71,80.75,80.4,80.47,48201.0,75.609,75.6464,75.3186,75.3841,48201.0
2021-03-31 11:30:00,80.47,80.53,79.96,80.01,69160.0,75.3841,75.4403,74.9064,74.9532,69160.0
2021-03-31 11:35:00,80.02,80.1,79.93,80.05,22865.0,74.9626,75.0375,74.8783,74.9907,22865.0
2021-03-31 11:40:00,80.05,80.27,80.0,80.27,52320.0,74.9907,75.1968,74.9438,75.1968,52320.0
2021-03-31 11:45:00,80.3,80.4,80.22,80.36,21243.0,75.2249,75.3186,75.1499,75.2811,21243.0
2021-03-31 11:50:00,80.35,80.36,80.23,80.26,20557.0,75.2717,75.2811,75.1593,75.1874,20557.0
2021-03-31 11:55:00,80.25,80.31,79.95,79.99,29289.0,75.178,75.2342,74.897,74.9345,29289.0
2021-03-31 12:00:00,79.96,80.03,79.83,79.9,53210.0,74.9064,74.9719,74.7846,74.8502,53210.0
2021-03-31 12:05:00,79.89,79.89,79.7,79.82,40548.0,74.8408,74.8408,74.6628,74.7752,40548.0
2021-03-31 12:10:00,79.81,80.11,79.68,79.81,134636.0,74.7658,75.0469,74.6441,74.7658,134636.0
2021-03-31 12:15:00,79.81,79.98,79.54,79.8,60122.0,74.7658,74.9251,74.5129,74.7565,60122.0
2021-03-31 12:20:00,79.79,79.87,79.29,79.29,81062.0,74.7471,74.8221,74.2787,74.2787,81062.0
2021-03-31 12:25:00,79.28,79.44,79.12,79.26,47468.0,74.2693,74.4192,74.1195,74.2506,47468.0
2021-03-31 12:30:00,79.23,79.38,79.14,79.25,38521.0,74.2225,74.363,74.1382,74.2412,38521.0
2021-03-31 12:35:00,79.27,79.29,79.12,79.24,24439.0,74.26,74.2787,74.1195,74.2319,24439.0
2021-03-31 12:40:00,79.26,79.42,79.22,79.39,26642.0,74.2506,74.4005,74.2131,74.3724,26642.0
2021-03-31 12:45:00,79.37,79.6,79.36,79.52,22616.0,74.3537,74.5691,74.3443,74.4942,22616.0
2021-03-31 12:50:00,79.5,79.7,79.5,79.7,19278.0,74.4754,74.6628,74.4754,74.6628,19278.0
2021-03-31 12:55:00,79.7,80.03,79.61,79.95,21794.0,74.6628,74.9719,74.5785,74.897,21794.0
2021-03-31 13:00:00,79.94,80.11,79.88,80.05,31719.0,74.8876,75.0469,74.8314,74.9907,31719.0
2021-03-31 13:05:00,80.05,80.15,79.96,80.13,21749.0,74.9907,75.0844,74.9064,75.0656,21749.0
2021-03-31 13:10:00,80.12,80.17,79.96,80.04,32154.0,75.0563,75.1031,74.9064,74.9813,32154.0
2021-03-31 13:15:00,80.06,80.13,80.0,80.05,19343.0,75.0,75.0656,74.9438,74.9907,19343.0
2021-03-31 13:20:00,80.06,80.14,80.0,80.04,12014.0,75.0,75.075,74.9438,74.9813,12014.0
2021-03-31 13:25:00,80.02,80.2,79.9,79.94,26521.0,74.9626,75.1312,74.8502,74.8876,26521.0
2021-03-31 13:30:00,79.93,80.24,79.92,80.22,19495.0,74.8783,75.1687,74.8689,75.1499,19495.0
2021-03-31 13:35:00,80.22,80.32,80.14,80.29,29219.0,75.1499,75.2436,75.075,75.2155,29219.0
2021-03-31 13:40:00,80.28,80.37,80.2,80.21,15440.0,75.2061,75.2905,75.1312,75.1406,15440.0
2021-03-31 13:45:00,80.2,80.44,80.18,80.43,22645.0,75.1312,75.356,75.1125,75.3467,22645.0
2021-03-31 13:50:00,80.41,80.45,80.25,80.29,21753.0,75.3279,75.3654,75.178,75.2155,21753.0
2021-03-31 13:55:00,80.32,80.45,80.32,80.37,36755.0,75.2436,75.3654,75.2436,75.2905,36755.0
2021-03-31 14:00:00,80.39,80.85,80.35,80.57,91458.0,75.3092,75.7401,75.2717,75.4778,91458.0
2021-03-31 14:05:00,80.59,80.59,80.14,80.26,31226.0,75.4965,75.4965,75.075,75.1874,31226.0
2021-03-31 14:10:00,80.26,80.31,80.01,80.02,52962.0,75.1874,75.2342,74.9532,74.9626,52962.0
2021-03-31 14:15:00,80.02,80.13,79.9,79.94,29289.0,74.9626,75.0656,74.8502,74.8876,29289.0
2021-03-31 14:20:00,79.89,80.02,79.79,80.01,30235.0,74.8408,74.9626,74.7471,74.9532,30235.0
2021-03-31 14:25:00,80.03,80.2,80.0,80.11,30908.0,74.9719,75.1312,74.9438,75.0469,30908.0
2021-03-31 14:30:00,80.1,80.42,80.1,80.31,48275.0,75.0375,75.3373,75.0375,75.2342,48275.0
2021-03-31 14:35:00,80.24,80.28,80.12,80.18,17503.0,75.1687,75.2061,75.0563,75.1125,17503.0
2021-03-31 14:40:00,80.2,80.46,80.13,80.43,35866.0,75.1312,75.3748,75.0656,75.3467,35866.0
2021-03-31 14:45:00,80.45,80.48,80.3,80.39,26907.0,75.3654,75.3935,75.2249,75.3092,26907.0
2021-03-31 14:50:00,80.4,80.48,80.31,80.32,15475.0,75.3186,75.3935,75.2342,75.2436,15475.0
2021-03-31 14:55:00,80.28,80.31,80.16,80.18,16186.0,75.2061,75.2342,75.0937,75.1125,16186.0
2021-03-31 15:00:00,80.18,80.27,80.1,80.24,38317.0,75.1125,75.1968,75.0375,75.1687,38317.0
2021-03-31 15:05:00,80.22,80.37,80.21,80.34,22284.0,75.1499,75.2905,75.1406,75.2623,22284.0
2021-03-31 15:10:00,80.32,80.43,80.3,80.37,40370.0,75.2436,75.3467,75.2249,75.2905,40370.0
2021-03-31 15:15:00,80.37,80.42,80.33,80.41,25051.0,75.2905,75.3373,75.253,75.3279,25051.0
2021-03-31 15:20:00,80.4,80.48,80.32,80.37,31801.0,75.3186,75.3935,75.2436,75.2905,31801.0
2021-03-31 15:25:00,80.44,80.62,80.42,80.46,25299.0,75.356,75.5246,75.3373,75.3748,25299.0
2021-03-31 15:30:00,80.48,80.9,80.47,80.88,97866.0,75.3935,75.787,75.3841,75.7682,97866.0
2021-03-31 15:35:00,80.89,80.89,80.5,80.5,51823.0,75.7776,75.7776,75.4122,75.4122,51823.0
2021-03-31 15:40:00,80.48,80.81,80.47,80.72,51919.0,75.3935,75.7026,75.3841,75.6183,51919.0
2021-03-31 15:45:00,80.71,80.75,80.48,80.64,76913.0,75.609,75.6464,75.3935,75.5434,76913.0
2021-03-31 15:50:00,80.67,80.67,80.44,80.48,92165.0,75.5715,75.5715,75.356,75.3935,92165.0
2021-03-31 15:55:00,80.49,80.56,80.25,80.27,206245.0,75.4029,75.4684,75.178,75.1968,206245.0
2021-04-01 09:30:00,79.25,79.9,79.03,79.67,186957.0,74.2412,74.8502,74.0351,74.6347,186957.0
2021-04-01 09:35:00,79.67,79.69,78.45,78.59,155401.0,74.6347,74.6534,73.4918,73.6229,155401.0
2021-04-01 09:40:00,78.65,78.82,78.41,78.56,117949.0,73.6792,73.8384,73.4543,73.5948,117949.0
2021-04-01 09:45:00,78.65,78.67,77.58,77.7,138422.0,73.6792,73.6979,72.6768,72.7892,138422.0
2021-04-01 09:50:00,77.67,77.91,77.4,77.75,132225.0,72.7611,72.9859,72.5082,72.836,132225.0
2021-04-01 09:55:00,77.73,77.8,77.18,77.26,120091.0,72.8173,72.8829,72.3021,72.377,120091.0
2021-04-01 10:00:00,77.23,77.99,77.18,77.9,133660.0,72.3489,73.0609,72.3021,72.9766,133660.0
2021-04-01 10:05:00,77.91,77.99,77.32,77.37,98944.0,72.9859,73.0609,72.4332,72.4801,98944.0
2021-04-01 10:10:00,77.41,77.49,77.05,77.31,65039.0,72.5175,72.5925,72.1803,72.4238,65039.0
2021-04-01 10:15:00,77.29,77.53,77.14,77.46,53843.0,72.4051,72.6299,72.2646,72.5644,53843.0
2021-04-01 10:20:00,77.45,77.62,77.24,77.6,53411.0,72.555,72.7143,72.3583,72.6955,53411.0
2021-04-01 10:25:00,77.6,77.67,77.34,77.55,72253.0,72.6955,72.7611,72.452,72.6487,72253.0
2021-04-01 10:30:00,77.56,77.74,77.43,77.63,33804.0,72.658,72.8267,72.5363,72.7236,33804.0
2021-04-01 10:35:00,77.65,77.94,77.52,77.8,65660.0,72.7424,73.014,72.6206,72.8829,65660.0
2021-04-01 10:40:00,77.81,77.99,77.73,77.94,68950.0,72.8922,73.0609,72.8173,73.014,68950.0
2021-04-01 10:45:00,77.95,78.4,77.95,78.27,43793.0,73.0234,73.445,73.0234,73.3232,43793.0
2021-04-01 10:50:00,78.27,78.3,78.14,78.24,38885.0,73.3232,73.3513,73.2014,73.2951,38885.0
2021-04-01 10:55:00,78.19,78.4,78.11,78.3,35985.0,73.2482,73.445,73.1733,73.3513,35985.0
2021-04-01 11:00:00,78.29,78.53,78.21,78.46,31173.0,73.3419,73.5667,73.267,73.5012,31173.0
2021-04-01 11:05:00,78.47,78.47,78.17,78.25,26621.0,73.5105,73.5105,73.2295,73.3044,26621.0
2021-04-01 11:10:00,78.28,78.5,78.17,78.29,20090.0,73.3325,73.5386,73.2295,73.3419,20090.0
2021-04-01 11:15:00,78.32,78.57,78.2,78.45,46968.0,73.37,73.6042,73.2576,73.4918,46968.0
2021-04-01 11:20:00,78.4,78.64,78.29,78.58,21099.0,73.445,73.6698,73.3419,73.6136,21099.0
2021-04-01 11:25:00,78.55,78.8,78.52,78.78,26885.0,73.5855,73.8197,73.5574,73.8009,26885.0
2021-04-01 11:30:00,78.75,78.75,78.56,78.63,33409.0,73.7728,73.7728,73.5948,73.6604,33409.0
2021-04-01 11:35:00,78.6,78.87,78.56,78.86,31943.0,73.6323,73.8853,73.5948,73.8759,31943.0
2021-04-01 11:40:00,78.9,79.16,78.88,79.05,39897.0,73.9134,74.1569,73.8946,74.0539,39897.0
2021-04-01 11:45:00,79.09,79.24,79.05,79.05,22127.0,74.0913,74.2319,74.0539,74.0539,22127.0
2021-04-01 11:50:00,79.09,79.27,79.07,79.27,27443.0,74.0913,74.26,74.0726,74.26,27443.0
2021-04-01 11:55:00,79.26,79.36,79.17,79.33,24237.0,74.2506,74.3443,74.1663,74.3162,24237.0
2021-04-01 12:00:00,79.32,79.41,79.19,79.26,16877.0,74.3068,74.3911,74.185,74.2506,16877.0
2021-04-01 12:05:00,79.25,79.3,79.12,79.29,15475.0,74.2412,74.2881,74.1195,74.2787,15475.0
2021-04-01 12:10:00,79.27,79.5,79.27,79.4,23752.0,74.26,74.4754,74.26,74.3818,23752.0
2021-04-01 12:15:00,79.4,79.45,79.33,79.44,13144.0,74.3818,74.4286,74.3162,74.4192,13144.0
2021-04-01 12:20:00,79.44,79.45,79.29,79.42,20613.0,74.4192,74.4286,74.2787,74.4005,20613.0
2021-04-01 12:25:00,79.41,79.43,79.11,79.16,33929.0,74.3911,74.4099,74.1101,74.1569,33929.0
2021-04-01 12:30:00,79.16,79.34,79.12,79.31,22922.0,74.1569,74.3255,74.1195,74.2974,22922.0
2021-04-01 12:35:00,79.32,79.49,79.3,79.45,19493.0,74.3068,74.4661,74.2881,74.4286,19493.0
2021-04-01 12:40:00,79.48,79.52,79.39,79.41,14000.0,74.4567,74.4942,74.3724,74.3911,14000.0
2021-04-01 12:45:00,79.38,79.53,79.36,79.53,14526.0,74.363,74.5035,74.3443,74.5035,14526.0
2021-04-01 12:50:00,79.52,79.55,79.43,79.52,13781.0,74.4942,74.5223,74.4099,74.4942,13781.0
2021-04-01 12:55:00,79.54,79.6,79.43,79.53,14413.0,74.5129,74.5691,74.4099,74.5035,14413.0
2021-04-01 13:00:00,79.52,79.71,79.47,79.6,13701.0,74.4942,74.6722,74.4473,74.5691,13701.0
2021-04-01 13:05:00,79.59,79.85,79.58,79.77,22151.0,74.5597,74.8033,74.5504,74.7284,22151.0
2021-04-01 13:10:00,79.76,79.82,79.67,79.67,15210.0,74.719,74.7752,74.6347,74.6347,15210.0
2021-04-01 13:15:00,79.7,79.75,79.56,79.6,18981.0,74.6628,74.7096,74.5316,74.5691,18981.0
2021-04-01 13:20:00,79.62,79.64,79.47,79.62,14879.0,74.5879,74.6066,74.4473,74.5879,14879.0
2021-04-01 13:25:00,79.63,79.64,79.46,79.51,13422.0,74.5972,74.6066,74.438,74.4848,13422.0
2021-04-01 13:30:00,79.43,79.61,79.4,79.6,13637.0,74.4099,74.5785,74.3818,74.5691,13637.0
2021-04-01 13:35:00,79.59,79.71,79.57,79.58,12470.0,74.5597,74.6722,74.541,74.5504,12470.0
2021-04-01 13:40:00,79.63,79.73,79.56,79.66,8744.0,74.5972,74.6909,74.5316,74.6253,8744.0
2021-04-01 13:45:00,79.69,79.74,79.58,79.71,11032.0,74.6534,74.7003,74.5504,74.6722,11032.0
2021-04-01 13:50:00,79.7,79.7,79.58,79.7,9413.0,74.6628,74.6628,74.5504,74.6628,9413.0
2021-04-01 13:55:00,79.69,79.8,79.66,79.73,11964.0,74.6534,74.7565,74.6253,74.6909,11964.0
2021-04-01 14:00:00,79.71,79.84,79.7,79.75,10486.0,74.6722,74.7939,74.6628,74.7096,10486.0
2021-04-01 14:05:00,79.76,79.79,79.66,79.71,17550.0,74.719,74.7471,74.6253,74.6722,17550.0
2021-04-01 14:10:00,79.74,79.74,79.57,79.59,17723.0,74.7003,74.7003,74.541,74.5597,17723.0
2021-04-01 14:15:00,79.59,79.64,79.49,79.63,16736.0,74.5597,74.6066,74.4661,74.5972,16736.0
2021-04-01 14:20:00,79.63,79.71,79.58,79.65,9849.0,74.5972,74.6722,74.5504,74.616,9849.0
2021-04-01 14:25:00,79.63,79.66,79.52,79.65,7789.0,74.5972,74.6253,74.4942,74.616,7789.0
2021-04-01 14:30:00,79.65,79.92,79.6,79.92,53097.0,74.616,74.8689,74.5691,74.8689,53097.0
2021-04-01 14:35:00,79.91,79.98,79.8,79.84,20136.0,74.8595,74.9251,74.7565,74.7939,20136.0
2021-04-01 14:40:00,79.85,79.85,79.69,79.76,17298.0,74.8033,74.8033,74.6534,74.719,17298.0
2021-04-01 14:45:00,79.8,79.81,79.66,79.71,15428.0,74.7565,74.7658,74.6253,74.6722,15428.0
2021-04-01 14:50:00,79.75,79.75,79.55,79.63,12199.0,74.7096,74.7096,74.5223,74.5972,12199.0
2021-04-01 14:55:00,79.62,79.72,79.55,79.72,25657.0,74.5879,74.6815,74.5223,74.6815,25657.0
2021-04-01 15:00:00,79.71,79.74,79.64,79.69,18978.0,74.6722,74.7003,74.6066,74.6534,18978.0
2021-04-01 15:05:00,79.69,79.7,79.58,79.68,23798.0,74.6534,74.6628,74.5504,74.6441,23798.0
2021-04-01 15:10:00,79.69,79.71,79.54,79.57,25498.0,74.6534,74.6722,74.5129,74.541,25498.0
2021-04-01 15:15:00,79.56,79.65,79.49,79.49,21277.0,74.5316,74.616,74.4661,74.4661,21277.0
2021-04-01 15:20:00,79.48,79.52,79.28,79.35,37917.0,74.4567,74.4942,74.2693,74.3349,37917.0
2021-04-01 15:25:00,79.33,79.47,79.31,79.43,33030.0,74.3162,74.4473,74.2974,74.4099,33030.0
2021-04-01 15:30:00,79.41,79.49,79.39,79.45,21669.0,74.3911,74.4661,74.3724,74.4286,21669.0
2021-04-01 15:35:00,79.44,79.72,79.43,79.7,44672.0,74.4192,74.6815,74.4099,74.6628,44672.0
2021-04-01 15:40:00,79.71,79.76,79.67,79.73,30402.0,74.6722,74.719,74.6347,74.6909,30402.0
2021-04-01 15:45:00,79.71,79.82,79.69,79.8,55154.0,74.6722,74.7752,74.6534,74.7565,55154.0
2021-04-01 15:50:00,79.79,79.81,79.63,79.8,80407.0,74.7471,74.7658,74.5972,74.7565,80407.0
2021-04-01 15:55:00,79.79,79.94,79.73,79.9,141854.0,74.7471,74.8876,74.6909,74.8502,141854.0
2021-04-05 09:30:00,81.21,81.97,80.94,81.17,153311.0,76.0774,76.7893,75.8244,76.0399,153311.0
2021-04-05 09:35:00,81.28,81.69,81.07,81.07,55899.0,76.1429,76.527,75.9462,75.9462,55899.0
2021-04-05 09:40:00,81.06,81.45,80.97,81.1,60617.0,75.9368,76.3022,75.8525,75.9743,60617.0
2021-04-05 09:45:00,81.15,81.85,81.13,81.3,137367.0,76.0212,76.6769,76.0024,76.1617,137367.0
2021-04-05 09:50:00,81.25,81.26,80.82,81.14,52069.0,76.1148,76.1242,75.712,76.0118,52069.0
2021-04-05 09:55:00,81.16,81.55,81.0,81.08,19645.0,76.0305,76.3959,75.8806,75.9556,19645.0
2021-04-05 10:00:00,81.07,81.07,80.62,80.68,21941.0,75.9462,75.9462,75.5246,75.5809,21941.0
2021-04-05 10:05:00,80.72,80.86,80.38,80.47,25017.0,75.6183,75.7495,75.2998,75.3841,25017.0
2021-04-05 10:10:00,80.52,80.96,80.47,80.94,28734.0,75.431,75.8432,75.3841,75.8244,28734.0
2021-04-05 10:15:00,80.99,81.21,80.81,80.81,22526.0,75.8713,76.0774,75.7026,75.7026,22526.0
2021-04-05 10:20:00,80.78,81.0,80.69,81.0,24593.0,75.6745,75.8806,75.5902,75.8806,24593.0
2021-04-05 10:25:00,80.96,81.0,80.82,80.89,29439.0,75.8432,75.8806,75.712,75.7776,29439.0
2021-04-05 10:30:00,80.89,80.96,80.75,80.75,23419.0,75.7776,75.8432,75.6464,75.6464,23419.0
2021-04-05 10:35:00,80.75,80.93,80.69,80.86,28169.0,75.6464,75.8151,75.5902,75.7495,28169.0
2021-04-05 10:40:00,80.81,81.04,80.79,81.04,24801.0,75.7026,75.9181,75.6839,75.9181,24801.0
2021-04-05 10:45:00,81.03,81.19,80.93,81.09,21558.0,75.9087,76.0586,75.8151,75.9649,21558.0
2021-04-05 10:50:00,81.1,81.13,80.88,80.98,21795.0,75.9743,76.0024,75.7682,75.8619,21795.0
2021-04-05 10:55:00,81.0,81.38,81.0,81.18,22857.0,75.8806,76.2366,75.8806,76.0493,22857.0
2021-04-05 11:00:00,81.17,81.19,80.75,80.76,29196.0,76.0399,76.0586,75.6464,75.6558,29196.0
2021-04-05 11:05:00,80.78,80.96,80.68,80.79,18403.0,75.6745,75.8432,75.5809,75.6839,18403.0
2021-04-05 11:10:00,80.81,80.82,80.57,80.73,17543.0,75.7026,75.712,75.4778,75.6277,17543.0
2021-04-05 11:15:00,80.74,80.83,80.65,80.7,12521.0,75.6371,75.7214,75.5528,75.5996,12521.0
2021-04-05 11:20:00,80.7,80.7,80.56,80.6,8710.0,75.5996,75.5996,75.4684,75.5059,8710.0
2021-04-05 11:25:00,80.58,80.72,80.55,80.7,6445.0,75.4872,75.6183,75.4591,75.5996,6445.0
2021-04-05 11:30:00,80.73,80.88,80.72,80.73,8337.0,75.6277,75.7682,75.6183,75.6277,8337.0
2021-04-05 11:35:00,80.75,80.86,80.73,80.81,8269.0,75.6464,75.7495,75.6277,75.7026,8269.0
2021-04-05 11:40:00,80.77,80.9,80.75,80.79,8999.0,75.6652,75.787,75.6464,75.6839,8999.0
2021-04-05 11:45:00,80.85,81.0,80.85,80.96,15809.0,75.7401,75.8806,75.7401,75.8432,15809.0
2021-04-05 11:50:00,80.98,81.0,80.85,80.97,17567.0,75.8619,75.8806,75.7401,75.8525,17567.0
2021-04-05 11:55:00,80.94,81.13,80.94,80.95,40836.0,75.8244,76.0024,75.8244,75.8338,40836.0
2021-04-05 12:00:00,80.92,81.01,80.72,80.97,18045.0,75.8057,75.89,75.6183,75.8525,18045.0
2021-04-05 12:05:00,80.99,81.02,80.91,80.94,3869.0,75.8713,75.8994,75.7963,75.8244,3869.0
2021-04-05 12:10:00,80.95,80.96,80.82,80.83,7529.0,75.8338,75.8432,75.712,75.7214,7529.0
2021-04-05 12:15:00,80.8,80.86,80.76,80.79,10080.0,75.6933,75.7495,75.6558,75.6839,10080.0
2021-04-05 12:20:00,80.79,80.92,80.77,80.92,7907.0,75.6839,75.8057,75.6652,75.8057,7907.0
2021-04-05 12:25:00,80.95,81.09,80.92,80.98,7850.0,75.8338,75.9649,75.8057,75.8619,7850.0
2021-04-05 12:30:00,80.97,81.04,80.82,80.95,8287.0,75.8525,75.9181,75.712,75.8338,8287.0
2021-04-05 12:35:00,80.97,81.02,80.93,80.93,25949.0,75.8525,75.8994,75.8151,75.8151,25949.0
2021-04-05 12:40:00,80.91,80.94,80.79,80.9,7798.0,75.7963,75.8244,75.6839,75.787,7798.0
2021-04-05 12:45:00,80.92,80.98,80.86,80.88,9050.0,75.8057,75.8619,75.7495,75.7682,9050.0
2021-04-05 12:50:00,80.86,80.91,80.81,80.91,6398.0,75.7495,75.7963,75.7026,75.7963,6398.0
2021-04-05 12:55:00,80.91,80.91,80.72,80.73,7825.0,75.7963,75.7963,75.6183,75.6277,7825.0
2021-04-05 13:00:00,80.71,80.82,80.71,80.79,6371.0,75.609,75.712,75.609,75.6839,6371.0
2021-04-05 13:05:00,80.76,80.93,80.73,80.84,7156.0,75.6558,75.8151,75.6277,75.7307,7156.0
2021-04-05 13:10:00,80.86,80.91,80.76,80.9,9714.0,75.7495,75.7963,75.6558,75.787,9714.0
2021-04-05 13:15:00,80.86,80.91,80.8,80.88,15397.0,75.7495,75.7963,75.6933,75.7682,15397.0
2021-04-05 13:20:00,80.84,81.02,80.84,80.98,19976.0,75.7307,75.8994,75.7307,75.8619,19976.0
2021-04-05 13:25:00,80.96,81.06,80.89,80.98,24484.0,75.8432,75.9368,75.7776,75.8619,24484.0
2021-04-05 13:30:00,80.94,81.09,80.88,81.05,11955.0,75.8244,75.9649,75.7682,75.9275,11955.0
2021-04-05 13:35:00,81.05,81.1,80.8,80.9,11256.0,75.9275,75.9743,75.6933,75.787,11256.0
2021-04-05 13:40:00,80.9,80.9,80.68,80.75,10753.0,75.787,75.787,75.5809,75.6464,10753.0
2021-04-05 13:45:00,80.75,80.9,80.72,80.85,11833.0,75.6464,75.787,75.6183,75.7401,11833.0
2021-04-05 13:50:00,80.83,80.9,80.7,80.72,9705.0,75.7214,75.787,75.5996,75.6183,9705.0
2021-04-05 13:55:00,80.7,80.71,80.59,80.67,10795.0,75.5996,75.609,75.4965,75.5715,10795.0
2021-04-05 14:00:00,80.66,80.67,80.58,80.63,11200.0,75.5621,75.5715,75.4872,75.534,11200.0
2021-04-05 14:05:00,80.61,80.63,80.53,80.59,14593.0,75.5153,75.534,75.4403,75.4965,14593.0
2021-04-05 14:10:00,80.6,80.74,80.59,80.7,7085.0,75.5059,75.6371,75.4965,75.5996,7085.0
2021-04-05 14:15:00,80.72,80.76,80.69,80.76,9494.0,75.6183,75.6558,75.5902,75.6558,9494.0
2021-04-05 14:20:00,80.77,80.79,80.66,80.72,10223.0,75.6652,75.6839,75.5621,75.6183,10223.0
2021-04-05 14:25:00,80.74,80.77,80.63,80.66,10309.0,75.6371,75.6652,75.534,75.5621,10309.0
2021-04-05 14:30:00,80.66,80.84,80.63,80.81,24745.0,75.5621,75.7307,75.534,75.7026,24745.0
2021-04-05 14:35:00,80.83,80.87,80.74,80.76,22627.0,75.7214,75.7588,75.6371,75.6558,22627.0
2021-04-05 14:40:00,80.76,80.83,80.74,80.78,7592.0,75.6558,75.7214,75.6371,75.6745,7592.0
2021-04-05 14:45:00,80.78,80.8,80.69,80.77,10112.0,75.6745,75.6933,75.5902,75.6652,10112.0
2021-04-05 14:50:00,80.75,80.78,80.6,80.65,11575.0,75.6464,75.6745,75.5059,75.5528,11575.0
2021-04-05 14:55:00,80.67,80.76,80.59,80.74,12888.0,75.5715,75.6558,75.4965,75.6371,12888.0
2021-04-05 15:00:00,80.7,80.74,80.51,80.54,12404.0,75.5996,75.6371,75.4216,75.4497,12404.0
2021-04-05 15:05:00,80.53,80.75,80.53,80.75,9551.0,75.4403,75.6464,75.4403,75.6464,9551.0
2021-04-05 15:10:00,80.72,80.8,80.71,80.75,8266.0,75.6183,75.6933,75.609,75.6464,8266.0
2021-04-05 15:15:00,80.73,80.86,80.72,80.84,18630.0,75.6277,75.7495,75.6183,75.7307,18630.0
2021-04-05 15:20:00,80.83,80.83,80.46,80.53,25951.0,75.7214,75.7214,75.3748,75.4403,25951.0
2021-04-05 15:25:00,80.5,80.58,80.45,80.53,17937.0,75.4122,75.4872,75.3654,75.4403,17937.0
2021-04-05 15:30:00,80.54,80.62,80.36,80.37,22221.0,75.4497,75.5246,75.2811,75.2905,22221.0
2021-04-05 15:35:00,80.39,80.49,80.37,80.45,28993.0,75.3092,75.4029,75.2905,75.3654,28993.0
2021-04-05 15:40:00,80.44,80.52,80.4,80.46,25618.0,75.356,75.431,75.3186,75.3748,25618.0
2021-04-05 15:45:00,80.46,80.61,80.39,80.55,54844.0,75.3748,75.5153,75.3092,75.4591,54844.0
2021-04-05 15:50:00,80.56,80.69,80.5,80.67,49434.0,75.4684,75.5902,75.4122,75.5715,49434.0
2021-04-05 15:55:00,80.7,80.8,80.5,80.53,101470.0,75.5996,75.6933,75.4122,75.4403,101470.0
2021-04-06 09:30:00,79.75,80.67,79.54,80.62,84276.0,74.7096,75.5715,74.5129,75.5246,84276.0
2021-04-06 09:35:00,80.51,80.86,80.5,80.5,20672.0,75.4216,75.7495,75.4122,75.4122,20672.0
2021-04-06 09:40:00,80.61,80.66,80.18,80.18,65779.0,75.5153,75.5621,75.1125,75.1125,65779.0
2021-04-06 09:45:00,80.18,80.44,79.94,80.18,36387.0,75.1125,75.356,74.8876,75.1125,36387.0
2021-04-06 09:50:00,80.2,80.37,79.63,79.85,62185.0,75.1312,75.2905,74.5972,74.8033,62185.0
2021-04-06 09:55:00,79.84,79.9,79.56,79.56,31651.0,74.7939,74.8502,74.5316,74.5316,31651.0
2021-04-06 10:00:00,79.6,79.83,79.4,79.56,47490.0,74.5691,74.7846,74.3818,74.5316,47490.0
2021-04-06 10:05:00,79.54,79.54,78.91,79.17,51396.0,74.5129,74.5129,73.9227,74.1663,51396.0
2021-04-06 10:10:00,79.2,79.63,79.17,79.61,26553.0,74.1944,74.5972,74.1663,74.5785,26553.0
2021-04-06 10:15:00,79.63,79.93,79.6,79.82,40504.0,74.5972,74.8783,74.5691,74.7752,40504.0
2021-04-06 10:20:00,79.78,79.85,79.45,79.56,33874.0,74.7377,74.8033,74.4286,74.5316,33874.0
2021-04-06 10:25:00,79.62,79.71,79.5,79.5,20288.0,74.5879,74.6722,74.4754,74.4754,20288.0
2021-04-06 10:30:00,79.53,79.6,79.33,79.56,19821.0,74.5035,74.5691,74.3162,74.5316,19821.0
2021-04-06 10:35:00,79.58,79.7,79.4,79.5,14038.0,74.5504,74.6628,74.3818,74.4754,14038.0
2021-04-06 10:40:00,79.52,79.55,79.17,79.34,19319.0,74.4942,74.5223,74.1663,74.3255,19319.0
2021-04-06 10:45:00,79.37,79.54,79.24,79.5,24468.0,74.3537,74.5129,74.2319,74.4754,24468.0
2021-04-06 10:50:00,79.5,79.68,79.45,79.68,28897.0,74.4754,74.6441,74.4286,74.6441,28897.0
2021-04-06 10:55:00,79.68,79.9,79.56,79.78,45866.0,74.6441,74.8502,74.5316,74.7377,45866.0
2021-04-06 11:00:00,79.73,79.73,79.45,79.48,23424.0,74.6909,74.6909,74.4286,74.4567,23424.0
2021-04-06 11:05:00,79.47,79.7,79.4,79.57,27577.0,74.4473,74.6628,74.3818,74.541,27577.0
2021-04-06 11:10:00,79.57,79.66,79.51,79.55,16178.0,74.541,74.6253,74.4848,74.5223,16178.0
2021-04-06 11:15:00,79.55,79.59,79.31,79.59,30617.0,74.5223,74.5597,74.2974,74.5597,30617.0
2021-04-06 11:20:00,79.62,79.68,79.4,79.49,19242.0,74.5879,74.6441,74.3818,74.4661,19242.0
2021-04-06 11:25:00,79.5,79.9,79.5,79.8,14879.0,74.4754,74.8502,74.4754,74.7565,14879.0
2021-04-06 11:30:00,79.81,79.82,79.63,79.75,15533.0,74.7658,74.7752,74.5972,74.7096,15533.0
2021-04-06 11:35:00,79.76,79.87,79.7,79.83,11387.0,74.719,74.8221,74.6628,74.7846,11387.0
2021-04-06 11:40:00,79.81,79.9,79.72,79.76,13090.0,74.7658,74.8502,74.6815,74.719,13090.0
2021-04-06 11:45:00,79.72,79.82,79.68,79.78,11557.0,74.6815,74.7752,74.6441,74.7377,11557.0
2021-04-06 11:50:00,79.8,79.82,79.66,79.77,15775.0,74.7565,74.7752,74.6253,74.7284,15775.0
2021-04-06 11:55:00,79.79,79.82,79.61,79.62,13329.0,74.7471,74.7752,74.5785,74.5879,13329.0
2021-04-06 12:00:00,79.62,79.76,79.6,79.73,9459.0,74.5879,74.719,74.5691,74.6909,9459.0
2021-04-06 12:05:00,79.77,79.88,79.76,79.82,12029.0,74.7284,74.8314,74.719,74.7752,12029.0
2021-04-06 12:10:00,79.78,79.9,79.66,79.89,25631.0,74.7377,74.8502,74.6253,74.8408,25631.0
2021-04-06 12:15:00,79.89,79.95,79.83,79.84,10496.0,74.8408,74.897,74.7846,74.7939,10496.0
2021-04-06 12:20:00,79.78,79.84,79.75,79.82,14603.0,74.7377,74.7939,74.7096,74.7752,14603.0
2021-04-06 12:25:00,79.82,79.92,79.72,79.77,9439.0,74.7752,74.8689,74.6815,74.7284,9439.0
2021-04-06 12:30:00,79.78,79.79,79.6,79.65,10962.0,74.7377,74.7471,74.5691,74.616,10962.0
2021-04-06 12:35:00,79.65,79.66,79.58,79.66,15278.0,74.616,74.6253,74.5504,74.6253,15278.0
2021-04-06 12:40:00,79.69,79.8,79.63,79.72,10278.0,74.6534,74.7565,74.5972,74.6815,10278.0
2021-04-06 12:45:00,79.73,79.78,79.66,79.69,13808.0,74.6909,74.7377,74.6253,74.6534,13808.0
2021-04-06 12:50:00,79.69,79.86,79.64,79.78,10403.0,74.6534,74.8127,74.6066,74.7377,10403.0
2021-04-06 12:55:00,79.79,79.84,79.76,79.83,10049.0,74.7471,74.7939,74.719,74.7846,10049.0
2021-04-06 13:00:00,79.83,79.92,79.83,79.86,12662.0,74.7846,74.8689,74.7846,74.8127,12662.0
2021-04-06 13:05:00,79.86,79.95,79.79,79.8,16190.0,74.8127,74.897,74.7471,74.7565,16190.0
2021-04-06 13:10:00,79.8,79.85,79.75,79.82,11477.0,74.7565,74.8033,74.7096,74.7752,11477.0
2021-04-06 13:15:00,79.78,79.84,79.75,79.83,13104.0,74.7377,74.7939,74.7096,74.7846,13104.0
2021-04-06 13:20:00,79.83,79.85,79.75,79.81,7383.0,74.7846,74.8033,74.7096,74.7658,7383.0
2021-04-06 13:25:00,79.79,79.79,79.65,79.65,8041.0,74.7471,74.7471,74.616,74.616,8041.0
2021-04-06 13:30:00,79.66,79.69,79.59,79.67,9948.0,74.6253,74.6534,74.5597,74.6347,9948.0
2021-04-06 13:35:00,79.67,79.69,79.55,79.6,12836.0,74.6347,74.6534,74.5223,74.5691,12836.0
2021-04-06 13:40:00,79.6,79.63,79.51,79.55,12574.0,74.5691,74.5972,74.4848,74.5223,12574.0
2021-04-06 13:45:00,79.56,79.7,79.52,79.57,14652.0,74.5316,74.6628,74.4942,74.541,14652.0
2021-04-06 13:50:00,79.55,79.64,79.53,79.64,5798.0,74.5223,74.6066,74.5035,74.6066,5798.0
2021-04-06 13:55:00,79.63,79.7,79.6,79.65,7420.0,74.5972,74.6628,74.5691,74.616,7420.0
2021-04-06 14:00:00,79.62,79.73,79.62,79.7,9799.0,74.5879,74.6909,74.5879,74.6628,9799.0
2021-04-06 14:05:00,79.67,79.71,79.58,79.71,10559.0,74.6347,74.6722,74.5504,74.6722,10559.0
2021-04-06 14:10:00,79.7,79.77,79.7,79.77,7818.0,74.6628,74.7284,74.6628,74.7284,7818.0
2021-04-06 14:15:00,79.75,79.93,79.74,79.88,31646.0,74.7096,74.8783,74.7003,74.8314,31646.0
2021-04-06 14:20:00,79.86,79.86,79.63,79.73,9160.0,74.8127,74.8127,74.5972,74.6909,9160.0
2021-04-06 14:25:00,79.73,79.75,79.64,79.66,10374.0,74.6909,74.7096,74.6066,74.6253,10374.0
2021-04-06 14:30:00,79.65,79.81,79.6,79.75,8425.0,74.616,74.7658,74.5691,74.7096,8425.0
2021-04-06 14:35:00,79.69,79.72,79.59,79.62,18952.0,74.6534,74.6815,74.5597,74.5879,18952.0
2021-04-06 14:40:00,79.58,79.6,79.52,79.54,9597.0,74.5504,74.5691,74.4942,74.5129,9597.0
2021-04-06 14:45:00,79.56,79.58,79.51,79.58,16616.0,74.5316,74.5504,74.4848,74.5504,16616.0
2021-04-06 14:50:00,79.57,79.58,79.46,79.49,15526.0,74.541,74.5504,74.438,74.4661,15526.0
2021-04-06 14:55:00,79.5,79.6,79.49,79.58,12782.0,74.4754,74.5691,74.4661,74.5504,12782.0
2021-04-06 15:00:00,79.57,79.59,79.31,79.38,28367.0,74.541,74.5597,74.2974,74.363,28367.0
2021-04-06 15:05:00,79.37,79.43,79.26,79.28,14074.0,74.3537,74.4099,74.2506,74.2693,14074.0
2021-04-06 15:10:00,79.28,79.4,79.26,79.38,22906.0,74.2693,74.3818,74.2506,74.363,22906.0
2021-04-06 15:15:00,79.36,79.48,79.31,79.43,26297.0,74.3443,74.4567,74.2974,74.4099,26297.0
2021-04-06 15:20:00,79.45,79.5,79.4,79.42,15063.0,74.4286,74.4754,74.3818,74.4005,15063.0
2021-04-06 15:25:00,79.44,79.5,79.4,79.44,24280.0,74.4192,74.4754,74.3818,74.4192,24280.0
2021-04-06 15:30:00,79.47,79.7,79.47,79.7,30691.0,74.4473,74.6628,74.4473,74.6628,30691.0
2021-04-06 15:35:00,79.69,79.76,79.6,79.69,26289.0,74.6534,74.719,74.5691,74.6534,26289.0
2021-04-06 15:40:00,79.68,79.77,79.61,79.66,33568.0,74.6441,74.7284,74.5785,74.6253,33568.0
2021-04-06 15:45:00,79.66,79.8,79.64,79.7,37920.0,74.6253,74.7565,74.6066,74.6628,37920.0
2021-04-06 15:50:00,79.68,79.68,79.39,79.47,88885.0,74.6441,74.6441,74.3724,74.4473,88885.0
2021-04-06 15:55:00,79.47,79.84,79.44,79.84,184088.0,74.4473,74.7939,74.4192,74.7939,184088.0
2021-04-07 09:30:00,79.88,80.3,79.83,80.04,83424.0,74.8314,75.2249,74.7846,74.9813,83424.0
2021-04-07 09:35:00,80.03,80.08,79.54,79.58,20684.0,74.9719,75.0188,74.5129,74.5504,20684.0
2021-04-07 09:40:00,79.58,79.58,79.21,79.48,32899.0,74.5504,74.5504,74.2038,74.4567,32899.0
2021-04-07 09:45:00,79.51,79.81,79.4,79.7,61087.0,74.4848,74.7658,74.3818,74.6628,61087.0
2021-04-07 09:50:00,79.56,79.56,79.05,79.36,21008.0,74.5316,74.5316,74.0539,74.3443,21008.0
2021-04-07 09:55:00,79.35,79.72,79.23,79.72,24035.0,74.3349,74.6815,74.2225,74.6815,24035.0
2021-04-07 10:00:00,79.69,79.81,79.39,79.81,18438.0,74.6534,74.7658,74.3724,74.7658,18438.0
2021-04-07 10:05:00,79.8,79.83,79.51,79.58,33093.0,74.7565,74.7846,74.4848,74.5504,33093.0
2021-04-07 10:10:00,79.64,79.65,79.39,79.51,16072.0,74.6066,74.616,74.3724,74.4848,16072.0
2021-04-07 10:15:00,79.52,79.59,79.38,79.5,19477.0,74.4942,74.5597,74.363,74.4754,19477.0
2021-04-07 10:20:00,79.51,79.53,79.39,79.48,11386.0,74.4848,74.5035,74.3724,74.4567,11386.0
2021-04-07 10:25:00,79.52,79.8,79.48,79.74,18551.0,74.4942,74.7565,74.4567,74.7003,18551.0
2021-04-07 10:30:00,79.77,79.9,79.72,79.78,74879.0,74.7284,74.8502,74.6815,74.7377,74879.0
2021-04-07 10:35:00,79.78,79.78,79.63,79.7,9232.0,74.7377,74.7377,74.5972,74.6628,9232.0
2021-04-07 10:40:00,79.68,79.68,79.54,79.59,16117.0,74.6441,74.6441,74.5129,74.5597,16117.0
2021-04-07 10:45:00,79.58,79.6,79.44,79.44,24335.0,74.5504,74.5691,74.4192,74.4192,24335.0
2021-04-07 10:50:00,79.47,79.65,79.44,79.58,20574.0,74.4473,74.616,74.4192,74.5504,20574.0
2021-04-07 10:55:00,79.56,79.6,79.42,79.5,150808.0,74.5316,74.5691,74.4005,74.4754,150808.0
2021-04-07 11:00:00,79.51,79.65,79.44,79.63,20700.0,74.4848,74.616,74.4192,74.5972,20700.0
2021-04-07 11:05:00,79.62,79.64,79.5,79.61,16078.0,74.5879,74.6066,74.4754,74.5785,16078.0
2021-04-07 11:10:00,79.6,79.68,79.55,79.6,11233.0,74.5691,74.6441,74.5223,74.5691,11233.0
2021-04-07 11:15:00,79.54,79.59,79.52,79.53,8306.0,74.5129,74.5597,74.4942,74.5035,8306.0
2021-04-07 11:20:00,79.53,79.64,79.52,79.63,22578.0,74.5035,74.6066,74.4942,74.5972,22578.0
2021-04-07 11:25:00,79.64,79.64,79.53,79.59,8384.0,74.6066,74.6066,74.5035,74.5597,8384.0
2021-04-07 11:30:00,79.57,79.58,79.32,79.34,12358.0,74.541,74.5504,74.3068,74.3255,12358.0
2021-04-07 11:35:00,79.32,79.4,79.25,79.32,15394.0,74.3068,74.3818,74.2412,74.3068,15394.0
2021-04-07 11:40:00,79.35,79.35,79.11,79.22,10629.0,74.3349,74.3349,74.1101,74.2131,10629.0
2021-04-07 11:45:00,79.24,79.31,79.19,79.29,8697.0,74.2319,74.2974,74.185,74.2787,8697.0
2021-04-07 11:50:00,79.28,79.37,79.2,79.37,19374.0,74.2693,74.3537,74.1944,74.3537,19374.0
2021-04-07 11:55:00,79.36,79.38,79.21,79.26,4493.0,74.3443,74.363,74.2038,74.2506,4493.0
2021-04-07 12:00:00,79.25,79.34,79.21,79.33,9706.0,74.2412,74.3255,74.2038,74.3162,9706.0
2021-04-07 12:05:00,79.34,79.42,79.3,79.37,16093.0,74.3255,74.4005,74.2881,74.3537,16093.0
2021-04-07 12:10:00,79.36,79.38,79.26,79.29,5014.0,74.3443,74.363,74.2506,74.2787,5014.0
2021-04-07 12:15:00,79.29,79.33,79.19,79.19,11224.0,74.2787,74.3162,74.185,74.185,11224.0
2021-04-07 12:20:00,79.2,79.32,79.16,79.23,9396.0,74.1944,74.3068,74.1569,74.2225,9396.0
2021-04-07 12:25:00,79.26,79.36,79.25,79.31,10199.0,74.2506,74.3443,74.2412,74.2974,10199.0
2021-04-07 12:30:00,79.31,79.44,79.29,79.42,20846.0,74.2974,74.4192,74.2787,74.4005,20846.0
2021-04-07 12:35:00,79.45,79.46,79.37,79.42,7337.0,74.4286,74.438,74.3537,74.4005,7337.0
2021-04-07 12:40:00,79.42,79.48,79.39,79.48,10599.0,74.4005,74.4567,74.3724,74.4567,10599.0
2021-04-07 12:45:00,79.5,79.53,79.43,79.5,6838.0,74.4754,74.5035,74.4099,74.4754,6838.0
2021-04-07 12:50:00,79.52,79.61,79.48,79.6,8428.0,74.4942,74.5785,74.4567,74.5691,8428.0
2021-04-07 12:55:00,79.61,79.71,79.6,79.67,10189.0,74.5785,74.6722,74.5691,74.6347,10189.0
2021-04-07 13:00:00,79.72,79.88,79.72,79.77,18179.0,74.6815,74.8314,74.6815,74.7284,18179.0
2021-04-07 13:05:00,79.79,79.88,79.79,79.82,6361.0,74.7471,74.8314,74.7471,74.7752,6361.0
2021-04-07 13:10:00,79.85,79.98,79.85,79.95,11861.0,74.8033,74.9251,74.8033,74.897,11861.0
2021-04-07 13:15:00,79.95,79.97,79.78,79.82,10173.0,74.897,74.9157,74.7377,74.7752,10173.0
2021-04-07 13:20:00,79.84,79.87,79.72,79.72,11467.0,74.7939,74.8221,74.6815,74.6815,11467.0
2021-04-07 13:25:00,79.74,79.78,79.67,79.72,6554.0,74.7003,74.7377,74.6347,74.6815,6554.0
2021-04-07 13:30:00,79.71,79.76,79.66,79.76,6541.0,74.6722,74.719,74.6253,74.719,6541.0
2021-04-07 13:35:00,79.76,79.92,79.73,79.92,12635.0,74.719,74.8689,74.6909,74.8689,12635.0
2021-04-07 13:40:00,79.9,80.02,79.9,79.95,22964.0,74.8502,74.9626,74.8502,74.897,22964.0
2021-04-07 13:45:00,79.94,79.97,79.9,79.92,5736.0,74.8876,74.9157,74.8502,74.8689,5736.0
2021-04-07 13:50:00,79.92,79.97,79.8,79.93,11341.0,74.8689,74.9157,74.7565,74.8783,11341.0
2021-04-07 13:55:00,79.93,80.02,79.92,79.96,8736.0,74.8783,74.9626,74.8689,74.9064,8736.0
2021-04-07 14:00:00,79.94,79.98,79.81,79.83,8572.0,74.8876,74.9251,74.7658,74.7846,8572.0
2021-04-07 14:05:00,79.83,79.98,79.81,79.94,11765.0,74.7846,74.9251,74.7658,74.8876,11765.0
2021-04-07 14:10:00,79.95,80.02,79.95,79.97,14176.0,74.897,74.9626,74.897,74.9157,14176.0
2021-04-07 14:15:00,79.96,79.96,79.81,79.81,7090.0,74.9064,74.9064,74.7658,74.7658,7090.0
2021-04-07 14:20:00,79.8,79.88,79.78,79.84,8186.0,74.7565,74.8314,74.7377,74.7939,8186.0
2021-04-07 14:25:00,79.84,79.89,79.75,79.75,8719.0,74.7939,74.8408,74.7096,74.7096,8719.0
2021-04-07 14:30:00,79.73,79.77,79.68,79.7,11720.0,74.6909,74.7284,74.6441,74.6628,11720.0
2021-04-07 14:35:00,79.72,79.79,79.68,79.74,13012.0,74.6815,74.7471,74.6441,74.7003,13012.0
2021-04-07 14:40:00,79.77,79.83,79.76,79.79,8197.0,74.7284,74.7846,74.719,74.7471,8197.0
2021-04-07 14:45:00,79.8,79.84,79.75,79.78,8646.0,74.7565,74.7939,74.7096,74.7377,8646.0
2021-04-07 14:50:00,79.79,79.85,79.79,79.85,10429.0,74.7471,74.8033,74.7471,74.8033,10429.0
2021-04-07 14:55:00,79.86,79.9,79.83,79.87,5837.0,74.8127,74.8502,74.7846,74.8221,5837.0
2021-04-07 15:00:00,79.88,80.0,79.88,79.95,11430.0,74.8314,74.9438,74.8314,74.897,11430.0
2021-04-07 15:05:00,79.95,79.95,79.87,79.93,11617.0,74.897,74.897,74.8221,74.8783,11617.0
2021-04-07 15:10:00,79.92,79.92,79.77,79.78,11391.0,74.8689,74.8689,74.7284,74.7377,11391.0
2021-04-07 15:15:00,79.79,79.81,79.64,79.73,14309.0,74.7471,74.7658,74.6066,74.6909,14309.0
2021-04-07 15:20:00,79.72,79.74,79.65,79.65,13702.0,74.6815,74.7003,74.616,74.616,13702.0
2021-04-07 15:25:00,79.65,79.73,79.62,79.68,26164.0,74.616,74.6909,74.5879,74.6441,26164.0
2021-04-07 15:30:00,79.65,79.73,79.56,79.62,28742.0,74.616,74.6909,74.5316,74.5879,28742.0
2021-04-07 15:35:00,79.61,79.69,79.57,79.64,25686.0,74.5785,74.6534,74.541,74.6066,25686.0
2021-04-07 15:40:00,79.65,79.7,79.58,79.69,20913.0,74.616,74.6628,74.5504,74.6534,20913.0
2021-04-07 15:45:00,79.68,79.77,79.68,79.76,22334.0,74.6441,74.7284,74.6441,74.719,22334.0
2021-04-07 15:50:00,79.76,79.77,79.57,79.64,38809.0,74.719,74.7284,74.541,74.6066,38809.0
2021-04-07 15:55:00,79.61,79.82,79.61,79.8,90556.0,74.5785,74.7752,74.5785,74.7565,90556.0
2021-04-08 09:30:00,79.44,80.02,79.26,79.28,80365.0,74.4192,74.9626,74.2506,74.2693,80365.0
2021-04-08 09:35:00,79.29,79.6,79.19,79.4,31733.0,74.2787,74.5691,74.185,74.3818,31733.0
2021-04-08 09:40:00,79.37,79.37,78.91,79.14,35919.0,74.3537,74.3537,73.9227,74.1382,35919.0
2021-04-08 09:45:00,79.11,79.12,78.43,78.66,61487.0,74.1101,74.1195,73.4731,73.6885,61487.0
2021-04-08 09:50:00,78.66,78.69,78.31,78.49,34976.0,73.6885,73.7166,73.3606,73.5293,34976.0
2021-04-08 09:55:00,78.51,78.53,78.14,78.33,43327.0,73.548,73.5667,73.2014,73.3794,43327.0
2021-04-08 10:00:00,78.36,78.36,77.92,78.06,52804.0,73.4075,73.4075,72.9953,73.1264,52804.0
2021-04-08 10:05:00,78.04,78.11,77.93,77.98,34732.0,73.1077,73.1733,73.0047,73.0515,34732.0
2021-04-08 10:10:00,78.04,78.11,77.71,78.06,36009.0,73.1077,73.1733,72.7986,73.1264,36009.0
2021-04-08 10:15:00,78.08,78.2,77.98,78.03,16787.0,73.1452,73.2576,73.0515,73.0983,16787.0
2021-04-08 10:20:00,77.95,78.01,77.78,77.94,27401.0,73.0234,73.0796,72.8641,73.014,27401.0
2021-04-08 10:25:00,77.91,77.99,77.71,77.83,20422.0,72.9859,73.0609,72.7986,72.911,20422.0
2021-04-08 10:30:00,77.86,78.11,77.82,78.08,31529.0,72.9391,73.1733,72.9016,73.1452,31529.0
2021-04-08 10:35:00,78.06,78.48,77.97,78.45,55311.0,73.1264,73.5199,73.0421,73.4918,55311.0
2021-04-08 10:40:00,78.45,78.7,78.33,78.66,34102.0,73.4918,73.726,73.3794,73.6885,34102.0
2021-04-08 10:45:00,78.7,78.74,78.6,78.63,25234.0,73.726,73.7635,73.6323,73.6604,25234.0
2021-04-08 10:50:00,78.64,78.69,78.48,78.68,34625.0,73.6698,73.7166,73.5199,73.7073,34625.0
2021-04-08 10:55:00,78.69,78.74,78.51,78.62,29526.0,73.7166,73.7635,73.548,73.6511,29526.0
2021-04-08 11:00:00,78.68,78.92,78.66,78.91,22357.0,73.7073,73.9321,73.6885,73.9227,22357.0
2021-04-08 11:05:00,78.92,79.08,78.86,79.07,13827.0,73.9321,74.082,73.8759,74.0726,13827.0
2021-04-08 11:10:00,79.05,79.11,78.86,78.9,44993.0,74.0539,74.1101,73.8759,73.9134,44993.0
2021-04-08 11:15:00,78.95,79.01,78.86,78.9,13749.0,73.9602,74.0164,73.8759,73.9134,13749.0
2021-04-08 11:20:00,78.91,78.91,78.73,78.82,16874.0,73.9227,73.9227,73.7541,73.8384,16874.0
2021-04-08 11:25:00,78.84,78.97,78.84,78.94,10214.0,73.8571,73.9789,73.8571,73.9508,10214.0
2021-04-08 11:30:00,78.92,79.18,78.92,79.14,14370.0,73.9321,74.1757,73.9321,74.1382,14370.0
2021-04-08 11:35:00,79.12,79.14,79.02,79.03,11090.0,74.1195,74.1382,74.0258,74.0351,11090.0
2021-04-08 11:40:00,79.04,79.18,79.03,79.15,6399.0,74.0445,74.1757,74.0351,74.1476,6399.0
2021-04-08 11:45:00,79.18,79.2,79.01,79.01,10387.0,74.1757,74.1944,74.0164,74.0164,10387.0
2021-04-08 11:50:00,79.01,79.17,78.97,79.15,10071.0,74.0164,74.1663,73.9789,74.1476,10071.0
2021-04-08 11:55:00,79.15,79.18,79.01,79.06,4241.0,74.1476,74.1757,74.0164,74.0632,4241.0
2021-04-08 12:00:00,79.05,79.08,78.97,79.0,11364.0,74.0539,74.082,73.9789,74.007,11364.0
2021-04-08 12:05:00,79.02,79.06,78.94,78.95,7219.0,74.0258,74.0632,73.9508,73.9602,7219.0
2021-04-08 12:10:00,78.93,79.11,78.91,79.11,9282.0,73.9415,74.1101,73.9227,74.1101,9282.0
2021-04-08 12:15:00,79.1,79.16,78.91,78.98,13887.0,74.1007,74.1569,73.9227,73.9883,13887.0
2021-04-08 12:20:00,79.0,79.17,78.99,79.02,8018.0,74.007,74.1663,73.9977,74.0258,8018.0
2021-04-08 12:25:00,79.02,79.07,79.0,79.02,8687.0,74.0258,74.0726,74.007,74.0258,8687.0
2021-04-08 12:30:00,79.03,79.08,78.99,79.05,11359.0,74.0351,74.082,73.9977,74.0539,11359.0
2021-04-08 12:35:00,79.05,79.05,78.94,79.0,12265.0,74.0539,74.0539,73.9508,74.007,12265.0
2021-04-08 12:40:00,78.95,79.0,78.92,78.95,7639.0,73.9602,74.007,73.9321,73.9602,7639.0
2021-04-08 12:45:00,78.94,79.01,78.94,78.99,10530.0,73.9508,74.0164,73.9508,73.9977,10530.0
2021-04-08 12:50:00,78.98,78.98,78.81,78.83,12940.0,73.9883,73.9883,73.829,73.8478,12940.0
2021-04-08 12:55:00,78.84,78.89,78.8,78.89,8409.0,73.8571,73.904,73.8197,73.904,8409.0
2021-04-08 13:00:00,78.91,78.98,78.87,78.9,7124.0,73.9227,73.9883,73.8853,73.9134,7124.0
2021-04-08 13:05:00,78.9,79.09,78.86,79.07,25554.0,73.9134,74.0913,73.8759,74.0726,25554.0
2021-04-08 13:10:00,79.05,79.1,79.0,79.04,21799.0,74.0539,74.1007,74.007,74.0445,21799.0
2021-04-08 13:15:00,79.05,79.28,79.03,79.2,18565.0,74.0539,74.2693,74.0351,74.1944,18565.0
2021-04-08 13:20:00,79.18,79.22,79.14,79.17,14301.0,74.1757,74.2131,74.1382,74.1663,14301.0
2021-04-08 13:25:00,79.19,79.22,79.12,79.16,16956.0,74.185,74.2131,74.1195,74.1569,16956.0
2021-04-08 13:30:00,79.14,79.29,79.14,79.17,39716.0,74.1382,74.2787,74.1382,74.1663,39716.0
2021-04-08 13:35:00,79.18,79.2,79.03,79.17,20770.0,74.1757,74.1944,74.0351,74.1663,20770.0
2021-04-08 13:40:00,79.15,79.31,79.13,79.28,35640.0,74.1476,74.2974,74.1288,74.2693,35640.0
2021-04-08 13:45:00,79.29,79.29,79.11,79.14,15750.0,74.2787,74.2787,74.1101,74.1382,15750.0
2021-04-08 13:50:00,79.15,79.18,79.08,79.15,14089.0,74.1476,74.1757,74.082,74.1476,14089.0
2021-04-08 13:55:00,79.16,79.37,79.14,79.28,27731.0,74.1569,74.3537,74.1382,74.2693,27731.0
2021-04-08 14:00:00,79.24,79.31,79.2,79.28,23849.0,74.2319,74.2974,74.1944,74.2693,23849.0
2021-04-08 14:05:00,79.32,79.41,79.28,79.32,20214.0,74.3068,74.3911,74.2693,74.3068,20214.0
2021-04-08 14:10:00,79.33,79.38,79.3,79.33,9194.0,74.3162,74.363,74.2881,74.3162,9194.0
2021-04-08 14:15:00,79.32,79.35,79.26,79.31,14588.0,74.3068,74.3349,74.2506,74.2974,14588.0
2021-04-08 14:20:00,79.3,79.38,79.19,79.28,70324.0,74.2881,74.363,74.185,74.2693,70324.0
2021-04-08 14:25:00,79.28,79.33,79.18,79.31,19724.0,74.2693,74.3162,74.1757,74.2974,19724.0
2021-04-08 14:30:00,79.33,79.36,79.28,79.31,18727.0,74.3162,74.3443,74.2693,74.2974,18727.0
2021-04-08 14:35:00,79.28,79.32,79.25,79.29,10939.0,74.2693,74.3068,74.2412,74.2787,10939.0
2021-04-08 14:40:00,79.27,79.35,79.26,79.27,18647.0,74.26,74.3349,74.2506,74.26,18647.0
2021-04-08 14:45:00,79.27,79.33,79.25,79.33,25983.0,74.26,74.3162,74.2412,74.3162,25983.0
2021-04-08 14:50:00,79.33,79.4,79.28,79.38,26791.0,74.3162,74.3818,74.2693,74.363,26791.0
2021-04-08 14:55:00,79.36,79.43,79.32,79.42,15299.0,74.3443,74.4099,74.3068,74.4005,15299.0
2021-04-08 15:00:00,79.41,79.53,79.39,79.41,17873.0,74.3911,74.5035,74.3724,74.3911,17873.0
2021-04-08 15:05:00,79.41,79.51,79.4,79.51,34331.0,74.3911,74.4848,74.3818,74.4848,34331.0
2021-04-08 15:10:00,79.49,79.51,79.42,79.48,17097.0,74.4661,74.4848,74.4005,74.4567,17097.0
2021-04-08 15:15:00,79.47,79.61,79.47,79.59,20140.0,74.4473,74.5785,74.4473,74.5597,20140.0
2021-04-08 15:20:00,79.58,79.58,79.5,79.55,14112.0,74.5504,74.5504,74.4754,74.5223,14112.0
2021-04-08 15:25:00,79.53,79.63,79.53,79.6,12997.0,74.5035,74.5972,74.5035,74.5691,12997.0
2021-04-08 15:30:00,79.63,79.65,79.55,79.57,29856.0,74.5972,74.616,74.5223,74.541,29856.0
2021-04-08 15:35:00,79.56,79.7,79.52,79.65,67969.0,74.5316,74.6628,74.4942,74.616,67969.0
2021-04-08 15:40:00,79.63,79.64,79.54,79.6,27442.0,74.5972,74.6066,74.5129,74.5691,27442.0
2021-04-08 15:45:00,79.62,79.67,79.6,79.67,43206.0,74.5879,74.6347,74.5691,74.6347,43206.0
2021-04-08 15:50:00,79.65,79.7,79.56,79.61,39441.0,74.616,74.6628,74.5316,74.5785,39441.0
2021-04-08 15:55:00,79.61,79.69,79.51,79.6,84729.0,74.5785,74.6534,74.4848,74.5691,84729.0
2021-04-09 09:30:00,80.48,80.83,80.24,80.75,157797.0,75.3935,75.7214,75.1687,75.6464,157797.0
2021-04-09 09:35:00,80.72,81.38,80.67,81.14,58774.0,75.6183,76.2366,75.5715,76.0118,58774.0
2021-04-09 09:40:00,80.93,81.02,80.28,80.34,32854.0,75.8151,75.8994,75.2061,75.2623,32854.0
2021-04-09 09:45:00,80.29,80.35,80.03,80.11,32167.0,75.2155,75.2717,74.9719,75.0469,32167.0
2021-04-09 09:50:00,80.1,80.8,80.0,80.53,31001.0,75.0375,75.6933,74.9438,75.4403,31001.0
2021-04-09 09:55:00,80.54,80.57,80.23,80.5,45368.0,75.4497,75.4778,75.1593,75.4122,45368.0
2021-04-09 10:00:00,80.51,80.65,80.3,80.54,53898.0,75.4216,75.5528,75.2249,75.4497,53898.0
2021-04-09 10:05:00,80.54,80.7,80.21,80.21,23123.0,75.4497,75.5996,75.1406,75.1406,23123.0
2021-04-09 10:10:00,80.19,80.5,80.08,80.5,65774.0,75.1218,75.4122,75.0188,75.4122,65774.0
2021-04-09 10:15:00,80.5,80.59,79.99,80.02,24626.0,75.4122,75.4965,74.9345,74.9626,24626.0
2021-04-09 10:20:00,80.01,80.17,79.88,80.17,39340.0,74.9532,75.1031,74.8314,75.1031,39340.0
2021-04-09 10:25:00,80.18,80.42,80.01,80.3,26397.0,75.1125,75.3373,74.9532,75.2249,26397.0
2021-04-09 10:30:00,80.29,80.31,80.07,80.1,17589.0,75.2155,75.2342,75.0094,75.0375,17589.0
2021-04-09 10:35:00,80.09,80.24,80.02,80.02,27168.0,75.0281,75.1687,74.9626,74.9626,27168.0
2021-04-09 10:40:00,80.03,80.1,79.95,80.01,20483.0,74.9719,75.0375,74.897,74.9532,20483.0
2021-04-09 10:45:00,80.02,80.21,79.92,80.18,34351.0,74.9626,75.1406,74.8689,75.1125,34351.0
2021-04-09 10:50:00,80.19,80.33,80.16,80.24,28790.0,75.1218,75.253,75.0937,75.1687,28790.0
2021-04-09 10:55:00,80.25,80.34,80.15,80.25,28907.0,75.178,75.2623,75.0844,75.178,28907.0
2021-04-09 11:00:00,80.23,80.47,80.21,80.44,35051.0,75.1593,75.3841,75.1406,75.356,35051.0
2021-04-09 11:05:00,80.44,80.47,80.26,80.29,61120.0,75.356,75.3841,75.1874,75.2155,61120.0
2021-04-09 11:10:00,80.31,80.34,80.12,80.26,34475.0,75.2342,75.2623,75.0563,75.1874,34475.0
2021-04-09 11:15:00,80.26,80.41,80.26,80.32,59264.0,75.1874,75.3279,75.1874,75.2436,59264.0
2021-04-09 11:20:00,80.31,80.39,80.22,80.37,113175.0,75.2342,75.3092,75.1499,75.2905,113175.0
2021-04-09 11:25:00,80.37,80.45,80.34,80.35,46704.0,75.2905,75.3654,75.2623,75.2717,46704.0
2021-04-09 11:30:00,80.35,80.41,80.1,80.12,18097.0,75.2717,75.3279,75.0375,75.0563,18097.0
2021-04-09 11:35:00,80.15,80.28,80.02,80.03,36406.0,75.0844,75.2061,74.9626,74.9719,36406.0
2021-04-09 11:40:00,80.03,80.25,79.98,79.99,100356.0,74.9719,75.178,74.9251,74.9345,100356.0
2021-04-09 11:45:00,79.98,80.11,79.93,80.05,25001.0,74.9251,75.0469,74.8783,74.9907,25001.0
2021-04-09 11:50:00,80.07,80.09,79.95,80.0,17363.0,75.0094,75.0281,74.897,74.9438,17363.0
2021-04-09 11:55:00,80.0,80.03,79.94,80.03,23792.0,74.9438,74.9719,74.8876,74.9719,23792.0
2021-04-09 12:00:00,80.04,80.07,79.75,79.84,38241.0,74.9813,75.0094,74.7096,74.7939,38241.0
2021-04-09 12:05:00,79.83,79.92,79.78,79.79,17730.0,74.7846,74.8689,74.7377,74.7471,17730.0
2021-04-09 12:10:00,79.8,79.8,79.61,79.64,20979.0,74.7565,74.7565,74.5785,74.6066,20979.0
2021-04-09 12:15:00,79.61,79.68,79.54,79.68,19519.0,74.5785,74.6441,74.5129,74.6441,19519.0
2021-04-09 12:20:00,79.67,79.7,79.63,79.67,12440.0,74.6347,74.6628,74.5972,74.6347,12440.0
2021-04-09 12:25:00,79.65,79.67,79.59,79.63,14475.0,74.616,74.6347,74.5597,74.5972,14475.0
2021-04-09 12:30:00,79.63,79.79,79.62,79.78,35466.0,74.5972,74.7471,74.5879,74.7377,35466.0
2021-04-09 12:35:00,79.78,79.83,79.67,79.67,27790.0,74.7377,74.7846,74.6347,74.6347,27790.0
2021-04-09 12:40:00,79.66,79.83,79.65,79.8,15283.0,74.6253,74.7846,74.616,74.7565,15283.0
2021-04-09 12:45:00,79.8,79.82,79.68,79.69,11188.0,74.7565,74.7752,74.6441,74.6534,11188.0
2021-04-09 12:50:00,79.66,79.79,79.63,79.79,14782.0,74.6253,74.7471,74.5972,74.7471,14782.0
2021-04-09 12:55:00,79.77,79.91,79.77,79.87,16479.0,74.7284,74.8595,74.7284,74.8221,16479.0
2021-04-09 13:00:00,79.88,79.92,79.79,79.83,15809.0,74.8314,74.8689,74.7471,74.7846,15809.0
2021-04-09 13:05:00,79.82,79.86,79.71,79.76,18364.0,74.7752,74.8127,74.6722,74.719,18364.0
2021-04-09 13:10:00,79.76,79.91,79.74,79.9,14078.0,74.719,74.8595,74.7003,74.8502,14078.0
2021-04-09 13:15:00,79.9,79.94,79.85,79.85,15047.0,74.8502,74.8876,74.8033,74.8033,15047.0
2021-04-09 13:20:00,79.85,79.9,79.84,79.87,10736.0,74.8033,74.8502,74.7939,74.8221,10736.0
2021-04-09 13:25:00,79.87,79.88,79.83,79.84,13209.0,74.8221,74.8314,74.7846,74.7939,13209.0
2021-04-09 13:30:00,79.84,79.87,79.69,79.71,21395.0,74.7939,74.8221,74.6534,74.6722,21395.0
2021-04-09 13:35:00,79.7,79.79,79.68,79.76,19650.0,74.6628,74.7471,74.6441,74.719,19650.0
2021-04-09 13:40:00,79.77,79.79,79.7,79.76,22716.0,74.7284,74.7471,74.6628,74.719,22716.0
2021-04-09 13:45:00,79.77,79.84,79.76,79.83,13575.0,74.7284,74.7939,74.719,74.7846,13575.0
2021-04-09 13:50:00,79.85,79.88,79.64,79.69,24770.0,74.8033,74.8314,74.6066,74.6534,24770.0
2021-04-09 13:55:00,79.67,79.75,79.65,79.65,22959.0,74.6347,74.7096,74.616,74.616,22959.0
2021-04-09 14:00:00,79.67,79.76,79.64,79.69,17713.0,74.6347,74.719,74.6066,74.6534,17713.0
2021-04-09 14:05:00,79.69,79.72,79.63,79.67,17868.0,74.6534,74.6815,74.5972,74.6347,17868.0
2021-04-09 14:10:00,79.67,79.71,79.58,79.6,27127.0,74.6347,74.6722,74.5504,74.5691,27127.0
2021-04-09 14:15:00,79.62,79.74,79.61,79.68,23922.0,74.5879,74.7003,74.5785,74.6441,23922.0
2021-04-09 14:20:00,79.69,79.72,79.59,79.61,19151.0,74.6534,74.6815,74.5597,74.5785,19151.0
2021-04-09 14:25:00,79.61,79.79,79.61,79.77,24514.0,74.5785,74.7471,74.5785,74.7284,24514.0
2021-04-09 14:30:00,79.76,79.81,79.67,79.68,30035.0,74.719,74.7658,74.6347,74.6441,30035.0
2021-04-09 14:35:00,79.7,79.74,79.64,79.74,27998.0,74.6628,74.7003,74.6066,74.7003,27998.0
2021-04-09 14:40:00,79.75,79.86,79.73,79.84,20665.0,74.7096,74.8127,74.6909,74.7939,20665.0
2021-04-09 14:45:00,79.83,79.83,79.71,79.73,24535.0,74.7846,74.7846,74.6722,74.6909,24535.0
2021-04-09 14:50:00,79.72,79.78,79.67,79.72,24203.0,74.6815,74.7377,74.6347,74.6815,24203.0
2021-04-09 14:55:00,79.72,79.77,79.62,79.67,30747.0,74.6815,74.7284,74.5879,74.6347,30747.0
2021-04-09 15:00:00,79.67,79.77,79.65,79.75,43058.0,74.6347,74.7284,74.616,74.7096,43058.0
2021-04-09 15:05:00,79.75,79.86,79.71,79.79,36905.0,74.7096,74.8127,74.6722,74.7471,36905.0
2021-04-09 15:10:00,79.79,79.85,79.73,79.78,48580.0,74.7471,74.8033,74.6909,74.7377,48580.0
2021-04-09 15:15:00,79.78,79.83,79.76,79.8,43048.0,74.7377,74.7846,74.719,74.7565,43048.0
2021-04-09 15:20:00,79.84,79.89,79.79,79.86,38535.0,74.7939,74.8408,74.7471,74.8127,38535.0
2021-04-09 15:25:00,79.87,79.9,79.8,79.81,25407.0,74.8221,74.8502,74.7565,74.7658,25407.0
2021-04-09 15:30:00,79.81,80.02,79.8,79.88,37902.0,74.7658,74.9626,74.7565,74.8314,37902.0
2021-04-09 15:35:00,79.88,80.01,79.88,79.97,41896.0,74.8314,74.9532,74.8314,74.9157,41896.0
2021-04-09 15:40:00,79.97,80.03,79.91,79.95,49761.0,74.9157,74.9719,74.8595,74.897,49761.0
2021-04-09 15:45:00,79.95,80.1,79.95,80.05,56331.0,74.897,75.0375,74.897,74.9907,56331.0
2021-04-09 15:50:00,80.07,80.32,80.05,80.19,97885.0,75.0094,75.2436,74.9907,75.1218,97885.0
2021-04-09 15:55:00,80.17,80.31,80.1,80.3,175394.0,75.1031,75.2342,75.0375,75.2249,175394.0
2021-04-12 09:30:00,80.4,80.82,80.29,80.81,59440.0,75.3186,75.712,75.2155,75.7026,59440.0
2021-04-12 09:35:00,80.83,81.02,80.58,80.9,32161.0,75.7214,75.8994,75.4872,75.787,32161.0
2021-04-12 09:40:00,80.87,81.03,80.77,80.79,33951.0,75.7588,75.9087,75.6652,75.6839,33951.0
2021-04-12 09:45:00,80.75,80.98,80.59,80.63,39017.0,75.6464,75.8619,75.4965,75.534,39017.0
2021-04-12 09:50:00,80.61,80.68,80.34,80.38,26039.0,75.5153,75.5809,75.2623,75.2998,26039.0
2021-04-12 09:55:00,80.38,80.48,80.21,80.44,15284.0,75.2998,75.3935,75.1406,75.356,15284.0
2021-04-12 10:00:00,80.46,80.55,80.35,80.44,42911.0,75.3748,75.4591,75.2717,75.356,42911.0
2021-04-12 10:05:00,80.41,80.63,80.3,80.5,40586.0,75.3279,75.534,75.2249,75.4122,40586.0
2021-04-12 10:10:00,80.48,80.48,80.04,80.23,23866.0,75.3935,75.3935,74.9813,75.1593,23866.0
2021-04-12 10:15:00,80.26,80.38,80.14,80.28,14704.0,75.1874,75.2998,75.075,75.2061,14704.0
2021-04-12 10:20:00,80.34,80.47,80.28,80.4,10005.0,75.2623,75.3841,75.2061,75.3186,10005.0
2021-04-12 10:25:00,80.38,80.45,80.33,80.4,6156.0,75.2998,75.3654,75.253,75.3186,6156.0
2021-04-12 10:30:00,80.4,80.5,80.34,80.49,7121.0,75.3186,75.4122,75.2623,75.4029,7121.0
2021-04-12 10:35:00,80.56,80.6,80.44,80.51,21864.0,75.4684,75.5059,75.356,75.4216,21864.0
2021-04-12 10:40:00,80.5,80.5,80.32,80.39,14397.0,75.4122,75.4122,75.2436,75.3092,14397.0
2021-04-12 10:45:00,80.33,80.43,80.28,80.42,8367.0,75.253,75.3467,75.2061,75.3373,8367.0
2021-04-12 10:50:00,80.39,80.42,80.33,80.37,14863.0,75.3092,75.3373,75.253,75.2905,14863.0
2021-04-12 10:55:00,80.36,80.36,80.2,80.25,6285.0,75.2811,75.2811,75.1312,75.178,6285.0
2021-04-12 11:00:00,80.24,80.25,80.13,80.16,7352.0,75.1687,75.178,75.0656,75.0937,7352.0
2021-04-12 11:05:00,80.16,80.17,80.01,80.09,11566.0,75.0937,75.1031,74.9532,75.0281,11566.0
2021-04-12 11:10:00,80.11,80.22,80.03,80.03,8501.0,75.0469,75.1499,74.9719,74.9719,8501.0
2021-04-12 11:15:00,80.02,80.15,80.02,80.11,7586.0,74.9626,75.0844,74.9626,75.0469,7586.0
2021-04-12 11:20:00,80.09,80.26,80.07,80.25,12023.0,75.0281,75.1874,75.0094,75.178,12023.0
2021-04-12 11:25:00,80.28,80.31,80.16,80.16,6539.0,75.2061,75.2342,75.0937,75.0937,6539.0
2021-04-12 11:30:00,80.2,80.33,80.12,80.14,10658.0,75.1312,75.253,75.0563,75.075,10658.0
2021-04-12 11:35:00,80.16,80.23,80.09,80.2,4741.0,75.0937,75.1593,75.0281,75.1312,4741.0
2021-04-12 11:40:00,80.23,80.26,80.18,80.26,5641.0,75.1593,75.1874,75.1125,75.1874,5641.0
2021-04-12 11:45:00,80.26,80.42,80.26,80.4,14294.0,75.1874,75.3373,75.1874,75.3186,14294.0
2021-04-12 11:50:00,80.38,80.42,80.28,80.36,12454.0,75.2998,75.3373,75.2061,75.2811,12454.0
2021-04-12 11:55:00,80.34,80.38,80.27,80.31,6511.0,75.2623,75.2998,75.1968,75.2342,6511.0
2021-04-12 12:00:00,80.31,80.32,80.26,80.3,4970.0,75.2342,75.2436,75.1874,75.2249,4970.0
2021-04-12 12:05:00,80.3,80.32,80.15,80.17,7876.0,75.2249,75.2436,75.0844,75.1031,7876.0
2021-04-12 12:10:00,80.19,80.25,80.18,80.23,6054.0,75.1218,75.178,75.1125,75.1593,6054.0
2021-04-12 12:15:00,80.23,80.4,80.23,80.4,7769.0,75.1593,75.3186,75.1593,75.3186,7769.0
2021-04-12 12:20:00,80.38,80.41,80.28,80.41,7069.0,75.2998,75.3279,75.2061,75.3279,7069.0
2021-04-12 12:25:00,80.42,80.42,80.3,80.31,4897.0,75.3373,75.3373,75.2249,75.2342,4897.0
2021-04-12 12:30:00,80.34,80.42,80.2,80.25,48886.0,75.2623,75.3373,75.1312,75.178,48886.0
2021-04-12 12:35:00,80.26,80.29,80.22,80.28,8354.0,75.1874,75.2155,75.1499,75.2061,8354.0
2021-04-12 12:40:00,80.28,80.42,80.26,80.42,9388.0,75.2061,75.3373,75.1874,75.3373,9388.0
2021-04-12 12:45:00,80.42,80.47,80.34,80.36,15543.0,75.3373,75.3841,75.2623,75.2811,15543.0
2021-04-12 12:50:00,80.37,80.4,80.33,80.38,11190.0,75.2905,75.3186,75.253,75.2998,11190.0
2021-04-12 12:55:00,80.4,80.44,80.33,80.37,9357.0,75.3186,75.356,75.253,75.2905,9357.0
2021-04-12 13:00:00,80.37,80.37,80.25,80.29,6616.0,75.2905,75.2905,75.178,75.2155,6616.0
2021-04-12 13:05:00,80.3,80.3,80.2,80.2,7446.0,75.2249,75.2249,75.1312,75.1312,7446.0
2021-04-12 13:10:00,80.2,80.2,80.16,80.19,7295.0,75.1312,75.1312,75.0937,75.1218,7295.0
2021-04-12 13:15:00,80.19,80.21,80.1,80.14,23513.0,75.1218,75.1406,75.0375,75.075,23513.0
2021-04-12 13:20:00,80.13,80.16,80.06,80.09,6692.0,75.0656,75.0937,75.0,75.0281,6692.0
2021-04-12 13:25:00,80.04,80.04,79.92,79.93,20808.0,74.9813,74.9813,74.8689,74.8783,20808.0
2021-04-12 13:30:00,79.95,80.05,79.93,80.04,7766.0,74.897,74.9907,74.8783,74.9813,7766.0
2021-04-12 13:35:00,80.05,80.1,79.98,79.98,4376.0,74.9907,75.0375,74.9251,74.9251,4376.0
2021-04-12 13:40:00,79.99,80.01,79.85,79.88,5512.0,74.9345,74.9532,74.8033,74.8314,5512.0
2021-04-12 13:45:00,79.88,79.97,79.84,79.89,17038.0,74.8314,74.9157,74.7939,74.8408,17038.0
2021-04-12 13:50:00,79.91,79.94,79.81,79.85,9818.0,74.8595,74.8876,74.7658,74.8033,9818.0
2021-04-12 13:55:00,79.83,79.86,79.82,79.84,4321.0,74.7846,74.8127,74.7752,74.7939,4321.0
2021-04-12 14:00:00,79.86,79.94,79.82,79.9,8106.0,74.8127,74.8876,74.7752,74.8502,8106.0
2021-04-12 14:05:00,79.87,79.98,79.87,79.95,8635.0,74.8221,74.9251,74.8221,74.897,8635.0
2021-04-12 14:10:00,79.96,80.05,79.94,80.01,8665.0,74.9064,74.9907,74.8876,74.9532,8665.0
2021-04-12 14:15:00,80.01,80.08,80.01,80.04,8102.0,74.9532,75.0188,74.9532,74.9813,8102.0
2021-04-12 14:20:00,80.04,80.04,79.9,79.9,14948.0,74.9813,74.9813,74.8502,74.8502,14948.0
2021-04-12 14:25:00,79.89,80.06,79.82,80.05,7682.0,74.8408,75.0,74.7752,74.9907,7682.0
2021-04-12 14:30:00,80.08,80.11,80.02,80.04,9646.0,75.0188,75.0469,74.9626,74.9813,9646.0
2021-04-12 14:35:00,80.04,80.12,80.03,80.07,5074.0,74.9813,75.0563,74.9719,75.0094,5074.0
2021-04-12 14:40:00,80.04,80.15,80.03,80.08,5226.0,74.9813,75.0844,74.9719,75.0188,5226.0
2021-04-12 14:45:00,80.05,80.16,80.05,80.16,5239.0,74.9907,75.0937,74.9907,75.0937,5239.0
2021-04-12 14:50:00,80.14,80.19,80.09,80.16,5469.0,75.075,75.1218,75.0281,75.0937,5469.0
2021-04-12 14:55:00,80.15,80.16,80.05,80.06,15657.0,75.0844,75.0937,74.9907,75.0,15657.0
2021-04-12 15:00:00,80.05,80.12,79.95,80.12,18574.0,74.9907,75.0563,74.897,75.0563,18574.0
2021-04-12 15:05:00,80.11,80.18,80.07,80.13,6155.0,75.0469,75.1125,75.0094,75.0656,6155.0
2021-04-12 15:10:00,80.13,80.2,80.11,80.15,9363.0,75.0656,75.1312,75.0469,75.0844,9363.0
2021-04-12 15:15:00,80.14,80.16,80.03,80.15,13202.0,75.075,75.0937,74.9719,75.0844,13202.0
2021-04-12 15:20:00,80.15,80.39,80.13,80.38,13520.0,75.0844,75.3092,75.0656,75.2998,13520.0
2021-04-12 15:25:00,80.38,80.4,80.35,80.4,8461.0,75.2998,75.3186,75.2717,75.3186,8461.0
2021-04-12 15:30:00,80.4,80.52,80.39,80.43,21046.0,75.3186,75.431,75.3092,75.3467,21046.0
2021-04-12 15:35:00,80.41,80.46,80.37,80.44,20758.0,75.3279,75.3748,75.2905,75.356,20758.0
2021-04-12 15:40:00,80.45,80.47,80.38,80.46,18492.0,75.3654,75.3841,75.2998,75.3748,18492.0
2021-04-12 15:45:00,80.47,80.51,80.45,80.47,28793.0,75.3841,75.4216,75.3654,75.3841,28793.0
2021-04-12 15:50:00,80.47,80.55,80.46,80.55,50245.0,75.3841,75.4591,75.3748,75.4591,50245.0
2021-04-12 15:55:00,80.53,80.55,80.43,80.54,94972.0,75.4403,75.4591,75.3467,75.4497,94972.0
2021-04-13 09:30:00,80.07,80.5,80.0,80.42,109993.0,75.0094,75.4122,74.9438,75.3373,109993.0
2021-04-13 09:35:00,80.49,80.51,79.25,79.25,97571.0,75.4029,75.4216,74.2412,74.2412,97571.0
2021-04-13 09:40:00,79.25,79.51,78.88,78.92,72140.0,74.2412,74.4848,73.8946,73.9321,72140.0
2021-04-13 09:45:00,78.86,79.01,78.68,78.92,33932.0,73.8759,74.0164,73.7073,73.9321,33932.0
2021-04-13 09:50:00,78.98,79.19,78.7,79.04,86268.0,73.9883,74.185,73.726,74.0445,86268.0
2021-04-13 09:55:00,78.97,78.97,78.57,78.7,34887.0,73.9789,73.9789,73.6042,73.726,34887.0
2021-04-13 10:00:00,78.81,78.86,78.45,78.65,54637.0,73.829,73.8759,73.4918,73.6792,54637.0
2021-04-13 10:05:00,78.65,78.65,78.31,78.38,28300.0,73.6792,73.6792,73.3606,73.4262,28300.0
2021-04-13 10:10:00,78.4,78.43,78.09,78.14,36702.0,73.445,73.4731,73.1546,73.2014,36702.0
2021-04-13 10:15:00,78.16,78.26,78.06,78.18,41503.0,73.2201,73.3138,73.1264,73.2389,41503.0
2021-04-13 10:20:00,78.16,78.47,78.14,78.46,24153.0,73.2201,73.5105,73.2014,73.5012,24153.0
2021-04-13 10:25:00,78.43,78.5,78.1,78.2,42165.0,73.4731,73.5386,73.1639,73.2576,42165.0
2021-04-13 10:30:00,78.2,78.28,78.09,78.28,41042.0,73.2576,73.3325,73.1546,73.3325,41042.0
2021-04-13 10:35:00,78.29,78.45,78.12,78.13,33770.0,73.3419,73.4918,73.1827,73.192,33770.0
2021-04-13 10:40:00,78.15,78.45,78.1,78.45,25334.0,73.2108,73.4918,73.1639,73.4918,25334.0
2021-04-13 10:45:00,78.45,78.65,78.4,78.63,22895.0,73.4918,73.6792,73.445,73.6604,22895.0
2021-04-13 10:50:00,78.64,78.7,78.44,78.68,24449.0,73.6698,73.726,73.4824,73.7073,24449.0
2021-04-13 10:55:00,78.75,78.87,78.6,78.84,12908.0,73.7728,73.8853,73.6323,73.8571,12908.0
2021-04-13 11:00:00,78.84,78.87,78.57,78.83,9408.0,73.8571,73.8853,73.6042,73.8478,9408.0
2021-04-13 11:05:00,78.86,78.9,78.69,78.7,7286.0,73.8759,73.9134,73.7166,73.726,7286.0
2021-04-13 11:10:00,78.67,78.84,78.67,78.84,8361.0,73.6979,73.8571,73.6979,73.8571,8361.0
2021-04-13 11:15:00,78.83,79.15,78.82,79.14,15968.0,73.8478,74.1476,73.8384,74.1382,15968.0
2021-04-13 11:20:00,79.17,79.26,78.96,79.02,15537.0,74.1663,74.2506,73.9696,74.0258,15537.0
2021-04-13 11:25:00,79.05,79.17,79.03,79.12,12430.0,74.0539,74.1663,74.0351,74.1195,12430.0
2021-04-13 11:30:00,79.11,79.16,79.02,79.08,9636.0,74.1101,74.1569,74.0258,74.082,9636.0
2021-04-13 11:35:00,79.14,79.2,79.0,79.0,9533.0,74.1382,74.1944,74.007,74.007,9533.0
2021-04-13 11:40:00,78.98,78.98,78.83,78.95,14666.0,73.9883,73.9883,73.8478,73.9602,14666.0
2021-04-13 11:45:00,78.98,79.05,78.95,78.98,5760.0,73.9883,74.0539,73.9602,73.9883,5760.0
2021-04-13 11:50:00,78.94,79.01,78.79,78.9,10682.0,73.9508,74.0164,73.8103,73.9134,10682.0
2021-04-13 11:55:00,78.9,78.91,78.75,78.83,12387.0,73.9134,73.9227,73.7728,73.8478,12387.0
2021-04-13 12:00:00,78.84,78.94,78.83,78.92,6870.0,73.8571,73.9508,73.8478,73.9321,6870.0
2021-04-13 12:05:00,78.9,78.93,78.83,78.83,10167.0,73.9134,73.9415,73.8478,73.8478,10167.0
2021-04-13 12:10:00,78.79,78.86,78.69,78.79,11210.0,73.8103,73.8759,73.7166,73.8103,11210.0
2021-04-13 12:15:00,78.76,78.81,78.71,78.77,4075.0,73.7822,73.829,73.7354,73.7916,4075.0
2021-04-13 12:20:00,78.78,78.81,78.74,78.74,4595.0,73.8009,73.829,73.7635,73.7635,4595.0
2021-04-13 12:25:00,78.7,78.7,78.4,78.45,17934.0,73.726,73.726,73.445,73.4918,17934.0
2021-04-13 12:30:00,78.4,78.42,78.25,78.27,10160.0,73.445,73.4637,73.3044,73.3232,10160.0
2021-04-13 12:35:00,78.25,78.32,78.22,78.26,12282.0,73.3044,73.37,73.2763,73.3138,12282.0
2021-04-13 12:40:00,78.27,78.27,78.1,78.12,23021.0,73.3232,73.3232,73.1639,73.1827,23021.0
2021-04-13 12:45:00,78.11,78.18,78.05,78.18,19660.0,73.1733,73.2389,73.1171,73.2389,19660.0
2021-04-13 12:50:00,78.17,78.19,78.05,78.16,5649.0,73.2295,73.2482,73.1171,73.2201,5649.0
2021-04-13 12:55:00,78.16,78.16,78.02,78.1,11565.0,73.2201,73.2201,73.089,73.1639,11565.0
2021-04-13 13:00:00,78.09,78.1,77.98,78.06,19665.0,73.1546,73.1639,73.0515,73.1264,19665.0
2021-04-13 13:05:00,78.07,78.19,78.07,78.19,11055.0,73.1358,73.2482,73.1358,73.2482,11055.0
2021-04-13 13:10:00,78.2,78.3,78.2,78.28,6548.0,73.2576,73.3513,73.2576,73.3325,6548.0
2021-04-13 13:15:00,78.27,78.3,78.14,78.19,3809.0,73.3232,73.3513,73.2014,73.2482,3809.0
2021-04-13 13:20:00,78.2,78.21,78.1,78.14,8578.0,73.2576,73.267,73.1639,73.2014,8578.0
2021-04-13 13:25:00,78.15,78.19,78.09,78.14,8282.0,73.2108,73.2482,73.1546,73.2014,8282.0
2021-04-13 13:30:00,78.16,78.38,78.16,78.38,7243.0,73.2201,73.4262,73.2201,73.4262,7243.0
2021-04-13 13:35:00,78.35,78.39,78.33,78.37,4510.0,73.3981,73.4356,73.3794,73.4169,4510.0
2021-04-13 13:40:00,78.34,78.39,78.28,78.3,8242.0,73.3888,73.4356,73.3325,73.3513,8242.0
2021-04-13 13:45:00,78.32,78.36,78.26,78.3,7415.0,73.37,73.4075,73.3138,73.3513,7415.0
2021-04-13 13:50:00,78.29,78.43,78.27,78.34,14679.0,73.3419,73.4731,73.3232,73.3888,14679.0
2021-04-13 13:55:00,78.36,78.43,78.28,78.3,10572.0,73.4075,73.4731,73.3325,73.3513,10572.0
2021-04-13 14:00:00,78.36,78.58,78.34,78.56,10734.0,73.4075,73.6136,73.3888,73.5948,10734.0
2021-04-13 14:05:00,78.58,78.62,78.52,78.55,7930.0,73.6136,73.6511,73.5574,73.5855,7930.0
2021-04-13 14:10:00,78.57,78.63,78.54,78.58,8632.0,73.6042,73.6604,73.5761,73.6136,8632.0
2021-04-13 14:15:00,78.57,78.63,78.49,78.52,14443.0,73.6042,73.6604,73.5293,73.5574,14443.0
2021-04-13 14:20:00,78.54,78.59,78.47,78.51,5311.0,73.5761,73.6229,73.5105,73.548,5311.0
2021-04-13 14:25:00,78.49,78.63,78.46,78.53,9455.0,73.5293,73.6604,73.5012,73.5667,9455.0
2021-04-13 14:30:00,78.54,78.61,78.46,78.46,14432.0,73.5761,73.6417,73.5012,73.5012,14432.0
2021-04-13 14:35:00,78.47,78.5,78.33,78.33,21400.0,73.5105,73.5386,73.3794,73.3794,21400.0
2021-04-13 14:40:00,78.34,78.37,78.22,78.24,42347.0,73.3888,73.4169,73.2763,73.2951,42347.0
2021-04-13 14:45:00,78.23,78.45,78.23,78.44,16446.0,73.2857,73.4918,73.2857,73.4824,16446.0
2021-04-13 14:50:00,78.46,78.59,78.39,78.42,9551.0,73.5012,73.6229,73.4356,73.4637,9551.0
2021-04-13 14:55:00,78.45,78.54,78.39,78.43,17547.0,73.4918,73.5761,73.4356,73.4731,17547.0
2021-04-13 15:00:00,78.42,78.71,78.33,78.7,12914.0,73.4637,73.7354,73.3794,73.726,12914.0
2021-04-13 15:05:00,78.68,78.75,78.62,78.67,20441.0,73.7073,73.7728,73.6511,73.6979,20441.0
2021-04-13 15:10:00,78.63,78.68,78.56,78.63,21718.0,73.6604,73.7073,73.5948,73.6604,21718.0
2021-04-13 15:15:00,78.63,78.73,78.58,78.64,16798.0,73.6604,73.7541,73.6136,73.6698,16798.0
2021-04-13 15:20:00,78.66,78.69,78.47,78.47,16852.0,73.6885,73.7166,73.5105,73.5105,16852.0
2021-04-13 15:25:00,78.47,78.57,78.47,78.52,18153.0,73.5105,73.6042,73.5105,73.5574,18153.0
2021-04-13 15:30:00,78.51,78.57,78.42,78.43,24642.0,73.548,73.6042,73.4637,73.4731,24642.0
2021-04-13 15:35:00,78.42,78.46,78.34,78.4,27580.0,73.4637,73.5012,73.3888,73.445,27580.0
2021-04-13 15:40:00,78.42,78.44,78.29,78.31,26957.0,73.4637,73.4824,73.3419,73.3606,26957.0
2021-04-13 15:45:00,78.31,78.37,78.18,78.24,62869.0,73.3606,73.4169,73.2389,73.2951,62869.0
2021-04-13 15:50:00,78.25,78.28,78.12,78.21,80770.0,73.3044,73.3325,73.1827,73.267,80770.0
2021-04-13 15:55:00,78.2,78.3,78.17,78.3,119260.0,73.2576,73.3513,73.2295,73.3513,119260.0
2021-04-14 09:30:00,78.54,79.49,78.52,79.47,108264.0,73.5761,74.4661,73.5574,74.4473,108264.0
2021-04-14 09:35:00,79.45,79.55,79.05,79.1,32902.0,74.4286,74.5223,74.0539,74.1007,32902.0
2021-04-14 09:40:00,79.1,79.44,79.1,79.25,45478.0,74.1007,74.4192,74.1007,74.2412,45478.0
2021-04-14 09:45:00,79.25,79.89,79.25,79.73,31035.0,74.2412,74.8408,74.2412,74.6909,31035.0
2021-04-14 09:50:00,79.75,79.97,79.6,79.65,69316.0,74.7096,74.9157,74.5691,74.616,69316.0
2021-04-14 09:55:00,79.63,79.91,79.62,79.66,39006.0,74.5972,74.8595,74.5879,74.6253,39006.0
2021-04-14 10:00:00,79.66,80.0,79.64,79.95,75673.0,74.6253,74.9438,74.6066,74.897,75673.0
2021-04-14 10:05:00,79.96,80.23,79.72,79.72,47194.0,74.9064,75.1593,74.6815,74.6815,47194.0
2021-04-14 10:10:00,79.75,79.95,79.7,79.86,24609.0,74.7096,74.897,74.6628,74.8127,24609.0
2021-04-14 10:15:00,79.85,80.12,79.78,80.02,27802.0,74.8033,75.0563,74.7377,74.9626,27802.0
2021-04-14 10:20:00,80.02,80.04,79.79,79.94,27843.0,74.9626,74.9813,74.7471,74.8876,27843.0
2021-04-14 10:25:00,79.97,80.09,79.91,80.05,23336.0,74.9157,75.0281,74.8595,74.9907,23336.0
2021-04-14 10:30:00,80.08,80.34,80.07,80.25,50138.0,75.0188,75.2623,75.0094,75.178,50138.0
2021-04-14 10:35:00,80.25,80.27,80.09,80.19,39928.0,75.178,75.1968,75.0281,75.1218,39928.0
2021-04-14 10:40:00,80.2,80.4,80.13,80.27,45071.0,75.1312,75.3186,75.0656,75.1968,45071.0
2021-04-14 10:45:00,80.26,80.31,80.06,80.12,51741.0,75.1874,75.2342,75.0,75.0563,51741.0
2021-04-14 10:50:00,80.12,80.16,79.99,80.08,46330.0,75.0563,75.0937,74.9345,75.0188,46330.0
2021-04-14 10:55:00,80.08,80.15,80.0,80.06,40801.0,75.0188,75.0844,74.9438,75.0,40801.0
2021-04-14 11:00:00,80.04,80.1,79.86,79.87,23310.0,74.9813,75.0375,74.8127,74.8221,23310.0
2021-04-14 11:05:00,79.87,79.89,79.62,79.77,35050.0,74.8221,74.8408,74.5879,74.7284,35050.0
2021-04-14 11:10:00,79.76,80.12,79.73,80.07,47851.0,74.719,75.0563,74.6909,75.0094,47851.0
2021-04-14 11:15:00,80.09,80.17,80.02,80.12,31270.0,75.0281,75.1031,74.9626,75.0563,31270.0
2021-04-14 11:20:00,80.12,80.27,80.07,80.16,25984.0,75.0563,75.1968,75.0094,75.0937,25984.0
2021-04-14 11:25:00,80.16,80.25,80.09,80.22,19325.0,75.0937,75.178,75.0281,75.1499,19325.0
2021-04-14 11:30:00,80.22,80.33,80.18,80.22,8892.0,75.1499,75.253,75.1125,75.1499,8892.0
2021-04-14 11:35:00,80.19,80.42,80.19,80.29,20392.0,75.1218,75.3373,75.1218,75.2155,20392.0
2021-04-14 11:40:00,80.25,80.39,80.22,80.26,17735.0,75.178,75.3092,75.1499,75.1874,17735.0
2021-04-14 11:45:00,80.26,80.29,80.05,80.05,8452.0,75.1874,75.2155,74.9907,74.9907,8452.0
2021-04-14 11:50:00,80.06,80.06,79.99,80.05,13051.0,75.0,75.0,74.9345,74.9907,13051.0
2021-04-14 11:55:00,80.06,80.13,79.96,80.07,22220.0,75.0,75.0656,74.9064,75.0094,22220.0
2021-04-14 12:00:00,80.06,80.11,79.96,79.99,6269.0,75.0,75.0469,74.9064,74.9345,6269.0
2021-04-14 12:05:00,79.97,79.97,79.8,79.84,10450.0,74.9157,74.9157,74.7565,74.7939,10450.0
2021-04-14 12:10:00,79.84,79.93,79.82,79.83,4851.0,74.7939,74.8783,74.7752,74.7846,4851.0
2021-04-14 12:15:00,79.82,79.95,79.75,79.85,16106.0,74.7752,74.897,74.7096,74.8033,16106.0
2021-04-14 12:20:00,79.84,79.89,79.64,79.78,20678.0,74.7939,74.8408,74.6066,74.7377,20678.0
2021-04-14 12:25:00,79.74,79.82,79.59,79.59,11146.0,74.7003,74.7752,74.5597,74.5597,11146.0
2021-04-14 12:30:00,79.59,79.61,79.41,79.54,25754.0,74.5597,74.5785,74.3911,74.5129,25754.0
2021-04-14 12:35:00,79.57,79.57,79.47,79.52,16550.0,74.541,74.541,74.4473,74.4942,16550.0
2021-04-14 12:40:00,79.53,79.69,79.45,79.46,23114.0,74.5035,74.6534,74.4286,74.438,23114.0
2021-04-14 12:45:00,79.48,79.58,79.44,79.52,17919.0,74.4567,74.5504,74.4192,74.4942,17919.0
2021-04-14 12:50:00,79.52,79.62,79.51,79.59,7353.0,74.4942,74.5879,74.4848,74.5597,7353.0
2021-04-14 12:55:00,79.62,79.63,79.41,79.45,11350.0,74.5879,74.5972,74.3911,74.4286,11350.0
2021-04-14 13:00:00,79.45,79.46,79.13,79.15,29675.0,74.4286,74.438,74.1288,74.1476,29675.0
2021-04-14 13:05:00,79.15,79.22,79.1,79.19,41045.0,74.1476,74.2131,74.1007,74.185,41045.0
2021-04-14 13:10:00,79.19,79.21,79.07,79.08,20809.0,74.185,74.2038,74.0726,74.082,20809.0
2021-04-14 13:15:00,79.11,79.19,79.07,79.13,18336.0,74.1101,74.185,74.0726,74.1288,18336.0
2021-04-14 13:20:00,79.18,79.27,79.17,79.27,10837.0,74.1757,74.26,74.1663,74.26,10837.0
2021-04-14 13:25:00,79.31,79.31,79.19,79.19,14126.0,74.2974,74.2974,74.185,74.185,14126.0
2021-04-14 13:30:00,79.2,79.23,79.06,79.06,21282.0,74.1944,74.2225,74.0632,74.0632,21282.0
2021-04-14 13:35:00,79.05,79.08,78.96,79.01,44696.0,74.0539,74.082,73.9696,74.0164,44696.0
2021-04-14 13:40:00,79.01,79.28,78.99,79.23,16327.0,74.0164,74.2693,73.9977,74.2225,16327.0
2021-04-14 13:45:00,79.23,79.3,79.22,79.26,9304.0,74.2225,74.2881,74.2131,74.2506,9304.0
2021-04-14 13:50:00,79.24,79.29,79.19,79.25,5434.0,74.2319,74.2787,74.185,74.2412,5434.0
2021-04-14 13:55:00,79.26,79.35,79.06,79.16,14137.0,74.2506,74.3349,74.0632,74.1569,14137.0
2021-04-14 14:00:00,79.17,79.3,79.09,79.3,8771.0,74.1663,74.2881,74.0913,74.2881,8771.0
2021-04-14 14:05:00,79.28,79.3,79.03,79.04,11385.0,74.2693,74.2881,74.0351,74.0445,11385.0
2021-04-14 14:10:00,79.04,79.25,78.98,79.25,11516.0,74.0445,74.2412,73.9883,74.2412,11516.0
2021-04-14 14:15:00,79.23,79.25,79.04,79.12,9620.0,74.2225,74.2412,74.0445,74.1195,9620.0
2021-04-14 14:20:00,79.11,79.25,79.09,79.17,8193.0,74.1101,74.2412,74.0913,74.1663,8193.0
2021-04-14 14:25:00,79.2,79.32,79.18,79.29,13896.0,74.1944,74.3068,74.1757,74.2787,13896.0
2021-04-14 14:30:00,79.28,79.3,79.09,79.1,7390.0,74.2693,74.2881,74.0913,74.1007,7390.0
2021-04-14 14:35:00,79.07,79.28,79.07,79.25,7849.0,74.0726,74.2693,74.0726,74.2412,7849.0
2021-04-14 14:40:00,79.27,79.38,79.27,79.33,10128.0,74.26,74.363,74.26,74.3162,10128.0
2021-04-14 14:45:00,79.34,79.35,79.2,79.2,10157.0,74.3255,74.3349,74.1944,74.1944,10157.0
2021-04-14 14:50:00,79.22,79.28,79.17,79.25,11981.0,74.2131,74.2693,74.1663,74.2412,11981.0
2021-04-14 14:55:00,79.21,79.21,79.08,79.11,16530.0,74.2038,74.2038,74.082,74.1101,16530.0
2021-04-14 15:00:00,79.08,79.09,78.85,79.05,12735.0,74.082,74.0913,73.8665,74.0539,12735.0
2021-04-14 15:05:00,79.02,79.02,78.88,78.9,11012.0,74.0258,74.0258,73.8946,73.9134,11012.0
2021-04-14 15:10:00,78.89,79.01,78.84,78.99,16803.0,73.904,74.0164,73.8571,73.9977,16803.0
2021-04-14 15:15:00,78.98,79.08,78.9,79.01,13885.0,73.9883,74.082,73.9134,74.0164,13885.0
2021-04-14 15:20:00,79.01,79.03,78.87,79.03,15810.0,74.0164,74.0351,73.8853,74.0351,15810.0
2021-04-14 15:25:00,79.02,79.17,79.01,79.17,13564.0,74.0258,74.1663,74.0164,74.1663,13564.0
2021-04-14 15:30:00,79.18,79.39,79.18,79.37,23067.0,74.1757,74.3724,74.1757,74.3537,23067.0
2021-04-14 15:35:00,79.35,79.35,79.13,79.22,34718.0,74.3349,74.3349,74.1288,74.2131,34718.0
2021-04-14 15:40:00,79.22,79.28,79.11,79.28,26059.0,74.2131,74.2693,74.1101,74.2693,26059.0
2021-04-14 15:45:00,79.29,79.31,79.14,79.27,26535.0,74.2787,74.2974,74.1382,74.26,26535.0
2021-04-14 15:50:00,79.26,79.29,78.98,79.04,67701.0,74.2506,74.2787,73.9883,74.0445,67701.0
2021-04-14 15:55:00,79.06,79.13,79.0,79.07,151645.0,74.0632,74.1288,74.007,74.0726,151645.0
2021-04-15 09:30:00,79.56,79.99,78.55,78.55,55581.0,74.5316,74.9345,73.5855,73.5855,55581.0
2021-04-15 09:35:00,78.6,78.94,78.5,78.72,17537.0,73.6323,73.9508,73.5386,73.7447,17537.0
2021-04-15 09:40:00,78.62,78.66,78.12,78.12,28305.0,73.6511,73.6885,73.1827,73.1827,28305.0
2021-04-15 09:45:00,78.17,78.45,78.11,78.21,22140.0,73.2295,73.4918,73.1733,73.267,22140.0
2021-04-15 09:50:00,78.23,78.49,78.15,78.49,30425.0,73.2857,73.5293,73.2108,73.5293,30425.0
2021-04-15 09:55:00,78.41,78.8,78.36,78.77,24482.0,73.4543,73.8197,73.4075,73.7916,24482.0
2021-04-15 10:00:00,78.77,78.87,78.6,78.83,18168.0,73.7916,73.8853,73.6323,73.8478,18168.0
2021-04-15 10:05:00,78.84,79.05,78.74,78.75,28199.0,73.8571,74.0539,73.7635,73.7728,28199.0
2021-04-15 10:10:00,78.72,78.91,78.6,78.66,19294.0,73.7447,73.9227,73.6323,73.6885,19294.0
2021-04-15 10:15:00,78.62,78.64,78.48,78.55,18250.0,73.6511,73.6698,73.5199,73.5855,18250.0
2021-04-15 10:20:00,78.56,78.87,78.46,78.83,12300.0,73.5948,73.8853,73.5012,73.8478,12300.0
2021-04-15 10:25:00,78.88,78.99,78.78,78.79,9142.0,73.8946,73.9977,73.8009,73.8103,9142.0
2021-04-15 10:30:00,78.77,78.87,78.63,78.63,14621.0,73.7916,73.8853,73.6604,73.6604,14621.0
2021-04-15 10:35:00,78.64,78.71,78.51,78.61,19799.0,73.6698,73.7354,73.548,73.6417,19799.0
2021-04-15 10:40:00,78.64,78.84,78.6,78.84,18747.0,73.6698,73.8571,73.6323,73.8571,18747.0
2021-04-15 10:45:00,78.86,79.03,78.86,79.02,20098.0,73.8759,74.0351,73.8759,74.0258,20098.0
2021-04-15 10:50:00,79.05,79.14,78.87,78.87,14763.0,74.0539,74.1382,73.8853,73.8853,14763.0
2021-04-15 10:55:00,78.87,79.12,78.87,79.02,26388.0,73.8853,74.1195,73.8853,74.0258,26388.0
2021-04-15 11:00:00,79.03,79.2,78.99,79.07,26089.0,74.0351,74.1944,73.9977,74.0726,26089.0
2021-04-15 11:05:00,79.08,79.27,79.08,79.08,10160.0,74.082,74.26,74.082,74.082,10160.0
2021-04-15 11:10:00,79.07,79.17,79.06,79.1,12196.0,74.0726,74.1663,74.0632,74.1007,12196.0
2021-04-15 11:15:00,79.08,79.09,78.94,78.94,11998.0,74.082,74.0913,73.9508,73.9508,11998.0
2021-04-15 11:20:00,78.95,78.99,78.87,78.98,10862.0,73.9602,73.9977,73.8853,73.9883,10862.0
2021-04-15 11:25:00,78.96,78.98,78.82,78.84,8826.0,73.9696,73.9883,73.8384,73.8571,8826.0
2021-04-15 11:30:00,78.83,78.9,78.7,78.73,37945.0,73.8478,73.9134,73.726,73.7541,37945.0
2021-04-15 11:35:00,78.74,78.95,78.67,78.93,15569.0,73.7635,73.9602,73.6979,73.9415,15569.0
2021-04-15 11:40:00,78.89,79.1,78.88,79.07,9950.0,73.904,74.1007,73.8946,74.0726,9950.0
2021-04-15 11:45:00,79.08,79.18,79.08,79.14,9562.0,74.082,74.1757,74.082,74.1382,9562.0
2021-04-15 11:50:00,79.12,79.28,79.12,79.24,8639.0,74.1195,74.2693,74.1195,74.2319,8639.0
2021-04-15 11:55:00,79.26,79.35,79.2,79.29,7526.0,74.2506,74.3349,74.1944,74.2787,7526.0
2021-04-15 12:00:00,79.26,79.3,79.05,79.08,18225.0,74.2506,74.2881,74.0539,74.082,18225.0
2021-04-15 12:05:00,79.13,79.19,79.02,79.06,18759.0,74.1288,74.185,74.0258,74.0632,18759.0
2021-04-15 12:10:00,79.06,79.12,79.03,79.12,10868.0,74.0632,74.1195,74.0351,74.1195,10868.0
2021-04-15 12:15:00,79.1,79.14,79.07,79.13,5305.0,74.1007,74.1382,74.0726,74.1288,5305.0
2021-04-15 12:20:00,79.06,79.1,79.02,79.05,6213.0,74.0632,74.1007,74.0258,74.0539,6213.0
2021-04-15 12:25:00,79.04,79.1,79.01,79.09,13173.0,74.0445,74.1007,74.0164,74.0913,13173.0
2021-04-15 12:30:00,79.07,79.12,79.01,79.06,9129.0,74.0726,74.1195,74.0164,74.0632,9129.0
2021-04-15 12:35:00,79.02,79.05,78.94,78.98,12373.0,74.0258,74.0539,73.9508,73.9883,12373.0
2021-04-15 12:40:00,78.98,79.0,78.89,78.91,12671.0,73.9883,74.007,73.904,73.9227,12671.0
2021-04-15 12:45:00,78.92,79.05,78.92,79.01,9614.0,73.9321,74.0539,73.9321,74.0164,9614.0
2021-04-15 12:50:00,79.05,79.05,78.99,79.02,8698.0,74.0539,74.0539,73.9977,74.0258,8698.0
2021-04-15 12:55:00,79.07,79.07,78.93,79.02,7975.0,74.0726,74.0726,73.9415,74.0258,7975.0
2021-04-15 13:00:00,79.04,79.09,78.97,79.09,9812.0,74.0445,74.0913,73.9789,74.0913,9812.0
2021-04-15 13:05:00,79.07,79.11,79.0,79.09,8316.0,74.0726,74.1101,74.007,74.0913,8316.0
2021-04-15 13:10:00,79.11,79.16,78.93,78.94,21342.0,74.1101,74.1569,73.9415,73.9508,21342.0
2021-04-15 13:15:00,78.94,79.06,78.91,79.06,17447.0,73.9508,74.0632,73.9227,74.0632,17447.0
2021-04-15 13:20:00,79.06,79.17,79.04,79.09,5749.0,74.0632,74.1663,74.0445,74.0913,5749.0
2021-04-15 13:25:00,79.11,79.16,79.03,79.09,11520.0,74.1101,74.1569,74.0351,74.0913,11520.0
2021-04-15 13:30:00,79.07,79.12,79.0,79.11,10803.0,74.0726,74.1195,74.007,74.1101,10803.0
2021-04-15 13:35:00,79.1,79.2,79.07,79.1,13447.0,74.1007,74.1944,74.0726,74.1007,13447.0
2021-04-15 13:40:00,79.08,79.18,79.06,79.17,10839.0,74.082,74.1757,74.0632,74.1663,10839.0
2021-04-15 13:45:00,79.18,79.2,79.03,79.07,6532.0,74.1757,74.1944,74.0351,74.0726,6532.0
2021-04-15 13:50:00,79.03,79.05,78.96,79.01,8586.0,74.0351,74.0539,73.9696,74.0164,8586.0
2021-04-15 13:55:00,79.04,79.14,79.04,79.11,10729.0,74.0445,74.1382,74.0445,74.1101,10729.0
2021-04-15 14:00:00,79.12,79.24,79.12,79.2,20964.0,74.1195,74.2319,74.1195,74.1944,20964.0
2021-04-15 14:05:00,79.23,79.27,79.05,79.08,10474.0,74.2225,74.26,74.0539,74.082,10474.0
2021-04-15 14:10:00,79.11,79.11,78.92,78.92,9695.0,74.1101,74.1101,73.9321,73.9321,9695.0
2021-04-15 14:15:00,78.94,78.95,78.84,78.91,15381.0,73.9508,73.9602,73.8571,73.9227,15381.0
2021-04-15 14:20:00,78.88,79.04,78.88,79.0,8107.0,73.8946,74.0445,73.8946,74.007,8107.0
2021-04-15 14:25:00,78.95,79.12,78.95,79.12,10515.0,73.9602,74.1195,73.9602,74.1195,10515.0
2021-04-15 14:30:00,79.04,79.21,79.03,79.19,6271.0,74.0445,74.2038,74.0351,74.185,6271.0
2021-04-15 14:35:00,79.19,79.33,79.17,79.31,5901.0,74.185,74.3162,74.1663,74.2974,5901.0
2021-04-15 14:40:00,79.29,79.35,79.28,79.29,10125.0,74.2787,74.3349,74.2693,74.2787,10125.0
2021-04-15 14:45:00,79.3,79.35,79.22,79.22,6868.0,74.2881,74.3349,74.2131,74.2131,6868.0
2021-04-15 14:50:00,79.24,79.24,79.11,79.17,11825.0,74.2319,74.2319,74.1101,74.1663,11825.0
2021-04-15 14:55:00,79.15,79.22,79.11,79.22,9975.0,74.1476,74.2131,74.1101,74.2131,9975.0
2021-04-15 15:00:00,79.22,79.25,79.14,79.25,8445.0,74.2131,74.2412,74.1382,74.2412,8445.0
2021-04-15 15:05:00,79.26,79.26,79.15,79.15,6913.0,74.2506,74.2506,74.1476,74.1476,6913.0
2021-04-15 15:10:00,79.15,79.15,79.0,79.03,19735.0,74.1476,74.1476,74.007,74.0351,19735.0
2021-04-15 15:15:00,79.04,79.15,79.01,79.13,14571.0,74.0445,74.1476,74.0164,74.1288,14571.0
2021-04-15 15:20:00,79.15,79.15,78.89,78.92,10797.0,74.1476,74.1476,73.904,73.9321,10797.0
2021-04-15 15:25:00,78.93,78.99,78.88,78.95,15242.0,73.9415,73.9977,73.8946,73.9602,15242.0
2021-04-15 15:30:00,78.97,79.08,78.96,79.06,18587.0,73.9789,74.082,73.9696,74.0632,18587.0
2021-04-15 15:35:00,79.06,79.06,78.95,79.0,23357.0,74.0632,74.0632,73.9602,74.007,23357.0
2021-04-15 15:40:00,79.01,79.05,78.96,79.03,18682.0,74.0164,74.0539,73.9696,74.0351,18682.0
2021-04-15 15:45:00,79.02,79.12,78.99,78.99,29342.0,74.0258,74.1195,73.9977,73.9977,29342.0
2021-04-15 15:50:00,78.99,79.09,78.94,79.04,44641.0,73.9977,74.0913,73.9508,74.0445,44641.0
2021-04-15 15:55:00,79.05,79.05,78.89,78.9,125777.0,74.0539,74.0539,73.904,73.9134,125777.0
2021-04-16 09:30:00,79.9,80.43,79.53,80.32,199879.0,74.8502,75.3467,74.5035,75.2436,199879.0
2021-04-16 09:35:00,80.25,80.34,79.49,79.63,27564.0,75.178,75.2623,74.4661,74.5972,27564.0
2021-04-16 09:40:00,79.64,79.66,79.1,79.34,55145.0,74.6066,74.6253,74.1007,74.3255,55145.0
2021-04-16 09:45:00,79.3,79.4,79.08,79.18,34305.0,74.2881,74.3818,74.082,74.1757,34305.0
2021-04-16 09:50:00,79.12,79.12,78.65,78.9,42599.0,74.1195,74.1195,73.6792,73.9134,42599.0
2021-04-16 09:55:00,78.9,78.98,78.63,78.64,27159.0,73.9134,73.9883,73.6604,73.6698,27159.0
2021-04-16 10:00:00,78.63,78.8,78.35,78.55,45599.0,73.6604,73.8197,73.3981,73.5855,45599.0
2021-04-16 10:05:00,78.53,78.67,78.43,78.64,30541.0,73.5667,73.6979,73.4731,73.6698,30541.0
2021-04-16 10:10:00,78.62,78.74,78.3,78.37,40602.0,73.6511,73.7635,73.3513,73.4169,40602.0
2021-04-16 10:15:00,78.37,78.7,78.25,78.67,19832.0,73.4169,73.726,73.3044,73.6979,19832.0
2021-04-16 10:20:00,78.6,78.62,78.4,78.52,38947.0,73.6323,73.6511,73.445,73.5574,38947.0
2021-04-16 10:25:00,78.49,78.57,78.4,78.56,20766.0,73.5293,73.6042,73.445,73.5948,20766.0
2021-04-16 10:30:00,78.58,78.58,78.44,78.49,19852.0,73.6136,73.6136,73.4824,73.5293,19852.0
2021-04-16 10:35:00,78.42,78.96,78.37,78.93,24177.0,73.4637,73.9696,73.4169,73.9415,24177.0
2021-04-16 10:40:00,78.96,79.1,78.95,79.09,17762.0,73.9696,74.1007,73.9602,74.0913,17762.0
2021-04-16 10:45:00,79.09,79.17,78.99,79.17,16556.0,74.0913,74.1663,73.9977,74.1663,16556.0
2021-04-16 10:50:00,79.18,79.19,79.04,79.09,15987.0,74.1757,74.185,74.0445,74.0913,15987.0
2021-04-16 10:55:00,79.08,79.26,79.01,79.03,10980.0,74.082,74.2506,74.0164,74.0351,10980.0
2021-04-16 11:00:00,79.05,79.28,79.05,79.23,9194.0,74.0539,74.2693,74.0539,74.2225,9194.0
2021-04-16 11:05:00,79.28,79.38,79.24,79.29,31181.0,74.2693,74.363,74.2319,74.2787,31181.0
2021-04-16 11:10:00,79.3,79.3,79.08,79.08,4332.0,74.2881,74.2881,74.082,74.082,4332.0
2021-04-16 11:15:00,79.09,79.2,78.92,78.96,7998.0,74.0913,74.1944,73.9321,73.9696,7998.0
2021-04-16 11:20:00,78.98,79.02,78.92,78.93,10878.0,73.9883,74.0258,73.9321,73.9415,10878.0
2021-04-16 11:25:00,78.94,78.97,78.86,78.94,16282.0,73.9508,73.9789,73.8759,73.9508,16282.0
2021-04-16 11:30:00,78.91,79.03,78.9,78.99,10115.0,73.9227,74.0351,73.9134,73.9977,10115.0
2021-04-16 11:35:00,78.98,78.99,78.84,78.85,10954.0,73.9883,73.9977,73.8571,73.8665,10954.0
2021-04-16 11:40:00,78.86,78.88,78.75,78.77,23275.0,73.8759,73.8946,73.7728,73.7916,23275.0
2021-04-16 11:45:00,78.76,78.82,78.65,78.82,16778.0,73.7822,73.8384,73.6792,73.8384,16778.0
2021-04-16 11:50:00,78.83,78.88,78.76,78.83,10268.0,73.8478,73.8946,73.7822,73.8478,10268.0
2021-04-16 11:55:00,78.83,78.83,78.73,78.74,9173.0,73.8478,73.8478,73.7541,73.7635,9173.0
2021-04-16 12:00:00,78.76,78.87,78.74,78.86,4811.0,73.7822,73.8853,73.7635,73.8759,4811.0
2021-04-16 12:05:00,78.88,78.98,78.77,78.78,9649.0,73.8946,73.9883,73.7916,73.8009,9649.0
2021-04-16 12:10:00,78.78,78.85,78.74,78.84,10704.0,73.8009,73.8665,73.7635,73.8571,10704.0
2021-04-16 12:15:00,78.85,78.96,78.83,78.95,11593.0,73.8665,73.9696,73.8478,73.9602,11593.0
2021-04-16 12:20:00,78.98,79.03,78.91,78.93,11558.0,73.9883,74.0351,73.9227,73.9415,11558.0
2021-04-16 12:25:00,78.93,78.94,78.82,78.83,8303.0,73.9415,73.9508,73.8384,73.8478,8303.0
2021-04-16 12:30:00,78.81,78.82,78.7,78.8,8913.0,73.829,73.8384,73.726,73.8197,8913.0
2021-04-16 12:35:00,78.81,78.83,78.75,78.77,5883.0,73.829,73.8478,73.7728,73.7916,5883.0
2021-04-16 12:40:00,78.78,78.88,78.76,78.81,8121.0,73.8009,73.8946,73.7822,73.829,8121.0
2021-04-16 12:45:00,78.84,78.92,78.84,78.87,6519.0,73.8571,73.9321,73.8571,73.8853,6519.0
2021-04-16 12:50:00,78.87,78.87,78.67,78.68,10493.0,73.8853,73.8853,73.6979,73.7073,10493.0
2021-04-16 12:55:00,78.68,78.75,78.66,78.75,10888.0,73.7073,73.7728,73.6885,73.7728,10888.0
2021-04-16 13:00:00,78.76,78.82,78.71,78.72,13128.0,73.7822,73.8384,73.7354,73.7447,13128.0
2021-04-16 13:05:00,78.7,78.79,78.7,78.79,8653.0,73.726,73.8103,73.726,73.8103,8653.0
2021-04-16 13:10:00,78.8,78.88,78.8,78.84,7393.0,73.8197,73.8946,73.8197,73.8571,7393.0
2021-04-16 13:15:00,78.87,78.97,78.86,78.92,5795.0,73.8853,73.9789,73.8759,73.9321,5795.0
2021-04-16 13:20:00,78.93,79.09,78.93,79.08,13885.0,73.9415,74.0913,73.9415,74.082,13885.0
2021-04-16 13:25:00,79.1,79.18,79.09,79.14,10736.0,74.1007,74.1757,74.0913,74.1382,10736.0
2021-04-16 13:30:00,79.16,79.27,79.11,79.24,9767.0,74.1569,74.26,74.1101,74.2319,9767.0
2021-04-16 13:35:00,79.2,79.24,79.16,79.17,11653.0,74.1944,74.2319,74.1569,74.1663,11653.0
2021-04-16 13:40:00,79.19,79.21,79.14,79.19,7356.0,74.185,74.2038,74.1382,74.185,7356.0
2021-04-16 13:45:00,79.21,79.31,79.2,79.27,11324.0,74.2038,74.2974,74.1944,74.26,11324.0
2021-04-16 13:50:00,79.27,79.37,79.25,79.35,11892.0,74.26,74.3537,74.2412,74.3349,11892.0
2021-04-16 13:55:00,79.35,79.38,79.22,79.25,10387.0,74.3349,74.363,74.2131,74.2412,10387.0
2021-04-16 14:00:00,79.22,79.35,79.18,79.31,9979.0,74.2131,74.3349,74.1757,74.2974,9979.0
2021-04-16 14:05:00,79.31,79.35,79.24,79.27,13251.0,74.2974,74.3349,74.2319,74.26,13251.0
2021-04-16 14:10:00,79.28,79.31,79.23,79.29,8942.0,74.2693,74.2974,74.2225,74.2787,8942.0
2021-04-16 14:15:00,79.31,79.35,79.25,79.34,21704.0,74.2974,74.3349,74.2412,74.3255,21704.0
2021-04-16 14:20:00,79.34,79.4,79.32,79.37,12086.0,74.3255,74.3818,74.3068,74.3537,12086.0
2021-04-16 14:25:00,79.38,79.38,79.29,79.29,7209.0,74.363,74.363,74.2787,74.2787,7209.0
2021-04-16 14:30:00,79.31,79.4,79.3,79.4,11855.0,74.2974,74.3818,74.2881,74.3818,11855.0
2021-04-16 14:35:00,79.39,79.44,79.37,79.43,8043.0,74.3724,74.4192,74.3537,74.4099,8043.0
2021-04-16 14:40:00,79.44,79.45,79.34,79.41,9570.0,74.4192,74.4286,74.3255,74.3911,9570.0
2021-04-16 14:45:00,79.4,79.44,79.36,79.39,11543.0,74.3818,74.4192,74.3443,74.3724,11543.0
2021-04-16 14:50:00,79.37,79.49,79.37,79.46,13782.0,74.3537,74.4661,74.3537,74.438,13782.0
2021-04-16 14:55:00,79.47,79.63,79.46,79.62,13849.0,74.4473,74.5972,74.438,74.5879,13849.0
2021-04-16 15:00:00,79.62,79.63,79.51,79.56,15200.0,74.5879,74.5972,74.4848,74.5316,15200.0
2021-04-16 15:05:00,79.56,79.67,79.55,79.62,8946.0,74.5316,74.6347,74.5223,74.5879,8946.0
2021-04-16 15:10:00,79.61,79.63,79.56,79.58,15305.0,74.5785,74.5972,74.5316,74.5504,15305.0
2021-04-16 15:15:00,79.57,79.64,79.55,79.58,8138.0,74.541,74.6066,74.5223,74.5504,8138.0
2021-04-16 15:20:00,79.59,79.62,79.57,79.61,10320.0,74.5597,74.5879,74.541,74.5785,10320.0
2021-04-16 15:25:00,79.58,79.6,79.52,79.53,12451.0,74.5504,74.5691,74.4942,74.5035,12451.0
2021-04-16 15:30:00,79.53,79.61,79.53,79.56,20630.0,74.5035,74.5785,74.5035,74.5316,20630.0
2021-04-16 15:35:00,79.56,79.67,79.53,79.62,19730.0,74.5316,74.6347,74.5035,74.5879,19730.0
2021-04-16 15:40:00,79.63,79.73,79.59,79.73,31688.0,74.5972,74.6909,74.5597,74.6909,31688.0
2021-04-16 15:45:00,79.72,79.75,79.57,79.59,31041.0,74.6815,74.7096,74.541,74.5597,31041.0
2021-04-16 15:50:00,79.6,79.72,79.59,79.59,55820.0,74.5691,74.6815,74.5597,74.5597,55820.0
2021-04-16 15:55:00,79.59,79.62,79.43,79.5,92080.0,74.5597,74.5879,74.4099,74.4754,92080.0
2021-04-19 09:30:00,79.15,79.69,79.1,79.13,53162.0,74.1476,74.6534,74.1007,74.1288,53162.0
2021-04-19 09:35:00,79.16,80.18,79.13,80.1,36277.0,74.1569,75.1125,74.1288,75.0375,36277.0
2021-04-19 09:40:00,80.1,80.4,80.04,80.25,45848.0,75.0375,75.3186,74.9813,75.178,45848.0
2021-04-19 09:45:00,80.24,80.48,80.1,80.41,54840.0,75.1687,75.3935,75.0375,75.3279,54840.0
2021-04-19 09:50:00,80.42,80.43,79.86,79.89,43192.0,75.3373,75.3467,74.8127,74.8408,43192.0
2021-04-19 09:55:00,79.86,79.98,79.71,79.81,22091.0,74.8127,74.9251,74.6722,74.7658,22091.0
2021-04-19 10:00:00,79.82,79.82,79.5,79.56,30982.0,74.7752,74.7752,74.4754,74.5316,30982.0
2021-04-19 10:05:00,79.53,79.58,79.4,79.44,20354.0,74.5035,74.5504,74.3818,74.4192,20354.0
2021-04-19 10:10:00,79.4,79.66,79.37,79.61,17832.0,74.3818,74.6253,74.3537,74.5785,17832.0
2021-04-19 10:15:00,79.65,79.88,79.56,79.67,13996.0,74.616,74.8314,74.5316,74.6347,13996.0
2021-04-19 10:20:00,79.67,79.95,79.62,79.95,10903.0,74.6347,74.897,74.5879,74.897,10903.0
2021-04-19 10:25:00,79.92,80.03,79.78,80.03,19364.0,74.8689,74.9719,74.7377,74.9719,19364.0
2021-04-19 10:30:00,80.03,80.04,79.56,79.56,9564.0,74.9719,74.9813,74.5316,74.5316,9564.0
2021-04-19 10:35:00,79.5,79.55,79.23,79.23,15948.0,74.4754,74.5223,74.2225,74.2225,15948.0
2021-04-19 10:40:00,79.24,79.26,78.94,78.96,27990.0,74.2319,74.2506,73.9508,73.9696,27990.0
2021-04-19 10:45:00,78.98,79.14,78.96,79.1,13829.0,73.9883,74.1382,73.9696,74.1007,13829.0
2021-04-19 10:50:00,79.04,79.06,78.88,78.88,19552.0,74.0445,74.0632,73.8946,73.8946,19552.0
2021-04-19 10:55:00,78.88,78.93,78.62,78.67,27132.0,73.8946,73.9415,73.6511,73.6979,27132.0
2021-04-19 11:00:00,78.66,78.73,78.51,78.52,77044.0,73.6885,73.7541,73.548,73.5574,77044.0
2021-04-19 11:05:00,78.52,78.56,78.33,78.37,16622.0,73.5574,73.5948,73.3794,73.4169,16622.0
2021-04-19 11:10:00,78.35,78.36,78.06,78.19,43863.0,73.3981,73.4075,73.1264,73.2482,43863.0
2021-04-19 11:15:00,78.2,78.43,78.16,78.38,12493.0,73.2576,73.4731,73.2201,73.4262,12493.0
2021-04-19 11:20:00,78.4,78.52,78.37,78.41,10583.0,73.445,73.5574,73.4169,73.4543,10583.0
2021-04-19 11:25:00,78.44,78.68,78.44,78.64,7277.0,73.4824,73.7073,73.4824,73.6698,7277.0
2021-04-19 11:30:00,78.68,78.86,78.68,78.84,14748.0,73.7073,73.8759,73.7073,73.8571,14748.0
2021-04-19 11:35:00,78.86,78.92,78.82,78.88,11827.0,73.8759,73.9321,73.8384,73.8946,11827.0
2021-04-19 11:40:00,78.89,78.9,78.52,78.54,6237.0,73.904,73.9134,73.5574,73.5761,6237.0
2021-04-19 11:45:00,78.54,78.67,78.44,78.67,10402.0,73.5761,73.6979,73.4824,73.6979,10402.0
2021-04-19 11:50:00,78.7,78.9,78.7,78.82,3890.0,73.726,73.9134,73.726,73.8384,3890.0
2021-04-19 11:55:00,78.85,78.85,78.75,78.75,3424.0,73.8665,73.8665,73.7728,73.7728,3424.0
2021-04-19 12:00:00,78.71,78.91,78.71,78.83,6908.0,73.7354,73.9227,73.7354,73.8478,6908.0
2021-04-19 12:05:00,78.82,79.02,78.82,78.99,10196.0,73.8384,74.0258,73.8384,73.9977,10196.0
2021-04-19 12:10:00,79.03,79.07,78.91,78.95,7192.0,74.0351,74.0726,73.9227,73.9602,7192.0
2021-04-19 12:15:00,78.97,79.0,78.91,78.91,5323.0,73.9789,74.007,73.9227,73.9227,5323.0
2021-04-19 12:20:00,78.92,79.02,78.86,78.95,11581.0,73.9321,74.0258,73.8759,73.9602,11581.0
2021-04-19 12:25:00,78.98,79.0,78.86,78.94,4553.0,73.9883,74.007,73.8759,73.9508,4553.0
2021-04-19 12:30:00,78.91,78.91,78.8,78.9,10288.0,73.9227,73.9227,73.8197,73.9134,10288.0
2021-04-19 12:35:00,78.93,79.03,78.86,78.86,9515.0,73.9415,74.0351,73.8759,73.8759,9515.0
2021-04-19 12:40:00,78.9,78.9,78.74,78.74,3564.0,73.9134,73.9134,73.7635,73.7635,3564.0
2021-04-19 12:45:00,78.75,78.87,78.7,78.86,13599.0,73.7728,73.8853,73.726,73.8759,13599.0
2021-04-19 12:50:00,78.85,78.88,78.79,78.85,11254.0,73.8665,73.8946,73.8103,73.8665,11254.0
2021-04-19 12:55:00,78.85,78.86,78.67,78.67,12356.0,73.8665,73.8759,73.6979,73.6979,12356.0
2021-04-19 13:00:00,78.67,78.75,78.67,78.7,24605.0,73.6979,73.7728,73.6979,73.726,24605.0
2021-04-19 13:05:00,78.71,78.8,78.66,78.66,5337.0,73.7354,73.8197,73.6885,73.6885,5337.0
2021-04-19 13:10:00,78.65,78.71,78.63,78.69,5727.0,73.6792,73.7354,73.6604,73.7166,5727.0
2021-04-19 13:15:00,78.74,78.83,78.74,78.83,9313.0,73.7635,73.8478,73.7635,73.8478,9313.0
2021-04-19 13:20:00,78.87,78.91,78.84,78.87,9140.0,73.8853,73.9227,73.8571,73.8853,9140.0
2021-04-19 13:25:00,78.85,78.96,78.81,78.95,9058.0,73.8665,73.9696,73.829,73.9602,9058.0
2021-04-19 13:30:00,78.95,78.96,78.82,78.84,11469.0,73.9602,73.9696,73.8384,73.8571,11469.0
2021-04-19 13:35:00,78.84,78.96,78.82,78.96,13375.0,73.8571,73.9696,73.8384,73.9696,13375.0
2021-04-19 13:40:00,78.95,78.95,78.84,78.84,10805.0,73.9602,73.9602,73.8571,73.8571,10805.0
2021-04-19 13:45:00,78.8,78.94,78.76,78.87,8484.0,73.8197,73.9508,73.7822,73.8853,8484.0
2021-04-19 13:50:00,78.9,79.02,78.9,78.94,6480.0,73.9134,74.0258,73.9134,73.9508,6480.0
2021-04-19 13:55:00,78.93,79.0,78.92,78.93,8343.0,73.9415,74.007,73.9321,73.9415,8343.0
2021-04-19 14:00:00,78.94,78.96,78.87,78.92,8235.0,73.9508,73.9696,73.8853,73.9321,8235.0
2021-04-19 14:05:00,78.93,78.97,78.77,78.81,13511.0,73.9415,73.9789,73.7916,73.829,13511.0
2021-04-19 14:10:00,78.85,78.95,78.82,78.94,12891.0,73.8665,73.9602,73.8384,73.9508,12891.0
2021-04-19 14:15:00,78.95,79.06,78.9,79.04,12492.0,73.9602,74.0632,73.9134,74.0445,12492.0
2021-04-19 14:20:00,79.06,79.11,79.01,79.06,12083.0,74.0632,74.1101,74.0164,74.0632,12083.0
2021-04-19 14:25:00,79.08,79.28,79.08,79.22,15777.0,74.082,74.2693,74.082,74.2131,15777.0
2021-04-19 14:30:00,79.23,79.27,79.21,79.24,8458.0,74.2225,74.26,74.2038,74.2319,8458.0
2021-04-19 14:35:00,79.25,79.25,78.97,78.98,14190.0,74.2412,74.2412,73.9789,73.9883,14190.0
2021-04-19 14:40:00,78.99,79.11,78.92,79.08,11275.0,73.9977,74.1101,73.9321,74.082,11275.0
2021-04-19 14:45:00,79.05,79.19,79.02,79.17,8127.0,74.0539,74.185,74.0258,74.1663,8127.0
2021-04-19 14:50:00,79.14,79.25,79.12,79.25,9945.0,74.1382,74.2412,74.1195,74.2412,9945.0
2021-04-19 14:55:00,79.25,79.37,79.23,79.34,11474.0,74.2412,74.3537,74.2225,74.3255,11474.0
2021-04-19 15:00:00,79.34,79.38,79.33,79.36,6442.0,74.3255,74.363,74.3162,74.3443,6442.0
2021-04-19 15:05:00,79.38,79.42,79.36,79.38,9541.0,74.363,74.4005,74.3443,74.363,9541.0
2021-04-19 15:10:00,79.39,79.48,79.36,79.36,13358.0,74.3724,74.4567,74.3443,74.3443,13358.0
2021-04-19 15:15:00,79.37,79.47,79.3,79.36,27182.0,74.3537,74.4473,74.2881,74.3443,27182.0
2021-04-19 15:20:00,79.34,79.37,79.21,79.3,29002.0,74.3255,74.3537,74.2038,74.2881,29002.0
2021-04-19 15:25:00,79.27,79.35,79.25,79.28,30741.0,74.26,74.3349,74.2412,74.2693,30741.0
2021-04-19 15:30:00,79.27,79.42,79.26,79.39,28551.0,74.26,74.4005,74.2506,74.3724,28551.0
2021-04-19 15:35:00,79.39,79.44,79.21,79.27,31059.0,74.3724,74.4192,74.2038,74.26,31059.0
2021-04-19 15:40:00,79.29,79.32,79.28,79.29,28271.0,74.2787,74.3068,74.2693,74.2787,28271.0
2021-04-19 15:45:00,79.29,79.3,79.15,79.18,27019.0,74.2787,74.2881,74.1476,74.1757,27019.0
2021-04-19 15:50:00,79.2,79.33,79.18,79.29,35522.0,74.1944,74.3162,74.1757,74.2787,35522.0
2021-04-19 15:55:00,79.29,79.45,79.24,79.44,61232.0,74.2787,74.4286,74.2319,74.4192,61232.0
2021-04-20 09:30:00,80.05,80.05,79.09,79.28,78316.0,74.9907,74.9907,74.0913,74.2693,78316.0
2021-04-20 09:35:00,79.3,79.68,79.17,79.45,30399.0,74.2881,74.6441,74.1663,74.4286,30399.0
2021-04-20 09:40:00,79.42,79.55,79.33,79.42,16474.0,74.4005,74.5223,74.3162,74.4005,16474.0
2021-04-20 09:45:00,79.37,79.41,78.95,79.0,23760.0,74.3537,74.3911,73.9602,74.007,23760.0
2021-04-20 09:50:00,79.05,79.12,78.57,78.86,38695.0,74.0539,74.1195,73.6042,73.8759,38695.0
2021-04-20 09:55:00,78.88,79.14,78.87,79.07,21799.0,73.8946,74.1382,73.8853,74.0726,21799.0
2021-04-20 10:00:00,79.03,79.19,78.91,78.92,10852.0,74.0351,74.185,73.9227,73.9321,10852.0
2021-04-20 10:05:00,78.91,79.1,78.78,79.02,41197.0,73.9227,74.1007,73.8009,74.0258,41197.0
2021-04-20 10:10:00,79.02,79.28,79.0,79.27,21651.0,74.0258,74.2693,74.007,74.26,21651.0
2021-04-20 10:15:00,79.31,79.47,79.23,79.35,42575.0,74.2974,74.4473,74.2225,74.3349,42575.0
2021-04-20 10:20:00,79.33,79.33,78.94,79.0,13997.0,74.3162,74.3162,73.9508,74.007,13997.0
2021-04-20 10:25:00,78.95,79.45,78.95,79.45,31763.0,73.9602,74.4286,73.9602,74.4286,31763.0
2021-04-20 10:30:00,79.44,79.44,79.14,79.15,30073.0,74.4192,74.4192,74.1382,74.1476,30073.0
2021-04-20 10:35:00,79.11,79.11,78.76,78.96,28674.0,74.1101,74.1101,73.7822,73.9696,28674.0
2021-04-20 10:40:00,78.97,78.98,78.65,78.73,26785.0,73.9789,73.9883,73.6792,73.7541,26785.0
2021-04-20 10:45:00,78.68,78.7,78.53,78.65,17381.0,73.7073,73.726,73.5667,73.6792,17381.0
2021-04-20 10:50:00,78.64,78.66,78.33,78.33,25387.0,73.6698,73.6885,73.3794,73.3794,25387.0
2021-04-20 10:55:00,78.33,78.57,78.33,78.49,15462.0,73.3794,73.6042,73.3794,73.5293,15462.0
2021-04-20 11:00:00,78.51,78.58,78.12,78.3,35746.0,73.548,73.6136,73.1827,73.3513,35746.0
2021-04-20 11:05:00,78.32,78.43,78.17,78.42,13715.0,73.37,73.4731,73.2295,73.4637,13715.0
2021-04-20 11:10:00,78.44,78.45,78.19,78.31,21357.0,73.4824,73.4918,73.2482,73.3606,21357.0
2021-04-20 11:15:00,78.31,78.37,78.14,78.2,15633.0,73.3606,73.4169,73.2014,73.2576,15633.0
2021-04-20 11:20:00,78.29,78.32,78.16,78.18,23899.0,73.3419,73.37,73.2201,73.2389,23899.0
2021-04-20 11:25:00,78.2,78.36,78.13,78.13,58125.0,73.2576,73.4075,73.192,73.192,58125.0
2021-04-20 11:30:00,78.14,78.39,78.02,78.39,73664.0,73.2014,73.4356,73.089,73.4356,73664.0
2021-04-20 11:35:00,78.37,78.37,78.11,78.21,16673.0,73.4169,73.4169,73.1733,73.267,16673.0
2021-04-20 11:40:00,78.26,78.4,78.19,78.36,35629.0,73.3138,73.445,73.2482,73.4075,35629.0
2021-04-20 11:45:00,78.4,78.58,78.34,78.58,27432.0,73.445,73.6136,73.3888,73.6136,27432.0
2021-04-20 11:50:00,78.56,78.61,78.25,78.5,12965.0,73.5948,73.6417,73.3044,73.5386,12965.0
2021-04-20 11:55:00,78.51,78.61,78.45,78.61,8300.0,73.548,73.6417,73.4918,73.6417,8300.0
2021-04-20 12:00:00,78.62,78.74,78.59,78.71,9305.0,73.6511,73.7635,73.6229,73.7354,9305.0
2021-04-20 12:05:00,78.73,78.76,78.63,78.69,8441.0,73.7541,73.7822,73.6604,73.7166,8441.0
2021-04-20 12:10:00,78.66,78.76,78.61,78.73,5553.0,73.6885,73.7822,73.6417,73.7541,5553.0
2021-04-20 12:15:00,78.76,78.95,78.69,78.88,33249.0,73.7822,73.9602,73.7166,73.8946,33249.0
2021-04-20 12:20:00,78.88,78.92,78.63,78.63,14230.0,73.8946,73.9321,73.6604,73.6604,14230.0
2021-04-20 12:25:00,78.6,78.76,78.6,78.66,8118.0,73.6323,73.7822,73.6323,73.6885,8118.0
2021-04-20 12:30:00,78.67,78.74,78.63,78.7,8890.0,73.6979,73.7635,73.6604,73.726,8890.0
2021-04-20 12:35:00,78.72,78.73,78.49,78.53,6725.0,73.7447,73.7541,73.5293,73.5667,6725.0
2021-04-20 12:40:00,78.5,78.53,78.41,78.5,6361.0,73.5386,73.5667,73.4543,73.5386,6361.0
2021-04-20 12:45:00,78.52,78.57,78.45,78.54,7961.0,73.5574,73.6042,73.4918,73.5761,7961.0
2021-04-20 12:50:00,78.48,78.54,78.28,78.28,17573.0,73.5199,73.5761,73.3325,73.3325,17573.0
2021-04-20 12:55:00,78.32,78.57,78.32,78.57,6666.0,73.37,73.6042,73.37,73.6042,6666.0
2021-04-20 13:00:00,78.54,78.59,78.37,78.39,14947.0,73.5761,73.6229,73.4169,73.4356,14947.0
2021-04-20 13:05:00,78.37,78.5,78.37,78.46,6751.0,73.4169,73.5386,73.4169,73.5012,6751.0
2021-04-20 13:10:00,78.47,78.63,78.47,78.59,6272.0,73.5105,73.6604,73.5105,73.6229,6272.0
2021-04-20 13:15:00,78.6,78.74,78.55,78.74,7271.0,73.6323,73.7635,73.5855,73.7635,7271.0
2021-04-20 13:20:00,78.75,78.83,78.67,78.72,9556.0,73.7728,73.8478,73.6979,73.7447,9556.0
2021-04-20 13:25:00,78.67,78.71,78.58,78.59,8112.0,73.6979,73.7354,73.6136,73.6229,8112.0
2021-04-20 13:30:00,78.6,78.71,78.54,78.61,15661.0,73.6323,73.7354,73.5761,73.6417,15661.0
2021-04-20 13:35:00,78.58,78.67,78.52,78.58,15024.0,73.6136,73.6979,73.5574,73.6136,15024.0
2021-04-20 13:40:00,78.57,78.58,78.47,78.56,11915.0,73.6042,73.6136,73.5105,73.5948,11915.0
2021-04-20 13:45:00,78.55,78.57,78.43,78.43,6121.0,73.5855,73.6042,73.4731,73.4731,6121.0
2021-04-20 13:50:00,78.41,78.5,78.39,78.49,6691.0,73.4543,73.5386,73.4356,73.5293,6691.0
2021-04-20 13:55:00,78.51,78.53,78.4,78.5,5488.0,73.548,73.5667,73.445,73.5386,5488.0
2021-04-20 14:00:00,78.48,78.61,78.45,78.56,6459.0,73.5199,73.6417,73.4918,73.5948,6459.0
2021-04-20 14:05:00,78.57,78.64,78.52,78.63,14189.0,73.6042,73.6698,73.5574,73.6604,14189.0
2021-04-20 14:10:00,78.63,78.75,78.55,78.7,19707.0,73.6604,73.7728,73.5855,73.726,19707.0
2021-04-20 14:15:00,78.69,78.71,78.59,78.65,70238.0,73.7166,73.7354,73.6229,73.6792,70238.0
2021-04-20 14:20:00,78.64,78.72,78.48,78.49,29371.0,73.6698,73.7447,73.5199,73.5293,29371.0
2021-04-20 14:25:00,78.49,78.53,78.44,78.45,6647.0,73.5293,73.5667,73.4824,73.4918,6647.0
2021-04-20 14:30:00,78.44,78.44,78.35,78.36,4960.0,73.4824,73.4824,73.3981,73.4075,4960.0
2021-04-20 14:35:00,78.35,78.42,78.29,78.32,9700.0,73.3981,73.4637,73.3419,73.37,9700.0
2021-04-20 14:40:00,78.33,78.41,78.26,78.37,11597.0,73.3794,73.4543,73.3138,73.4169,11597.0
2021-04-20 14:45:00,78.28,78.31,78.16,78.16,17425.0,73.3325,73.3606,73.2201,73.2201,17425.0
2021-04-20 14:50:00,78.18,78.33,78.16,78.25,12951.0,73.2389,73.3794,73.2201,73.3044,12951.0
2021-04-20 14:55:00,78.25,78.25,78.1,78.18,11750.0,73.3044,73.3044,73.1639,73.2389,11750.0
2021-04-20 15:00:00,78.19,78.28,78.15,78.28,11600.0,73.2482,73.3325,73.2108,73.3325,11600.0
2021-04-20 15:05:00,78.26,78.34,78.23,78.29,17851.0,73.3138,73.3888,73.2857,73.3419,17851.0
2021-04-20 15:10:00,78.29,78.46,78.28,78.4,16864.0,73.3419,73.5012,73.3325,73.445,16864.0
2021-04-20 15:15:00,78.37,78.44,78.34,78.43,16140.0,73.4169,73.4824,73.3888,73.4731,16140.0
2021-04-20 15:20:00,78.4,78.42,78.35,78.39,10296.0,73.445,73.4637,73.3981,73.4356,10296.0
2021-04-20 15:25:00,78.39,78.49,78.37,78.42,19923.0,73.4356,73.5293,73.4169,73.4637,19923.0
2021-04-20 15:30:00,78.41,78.49,78.33,78.49,19761.0,73.4543,73.5293,73.3794,73.5293,19761.0
2021-04-20 15:35:00,78.48,78.53,78.45,78.52,24510.0,73.5199,73.5667,73.4918,73.5574,24510.0
2021-04-20 15:40:00,78.51,78.61,78.5,78.59,15117.0,73.548,73.6417,73.5386,73.6229,15117.0
2021-04-20 15:45:00,78.58,78.69,78.58,78.64,29562.0,73.6136,73.7166,73.6136,73.6698,29562.0
2021-04-20 15:50:00,78.64,78.8,78.63,78.68,46202.0,73.6698,73.8197,73.6604,73.7073,46202.0
2021-04-20 15:55:00,78.67,78.7,78.46,78.47,78290.0,73.6979,73.726,73.5012,73.5105,78290.0
2021-04-21 09:30:00,77.98,78.38,77.44,78.11,85395.0,73.0515,73.4262,72.5456,73.1733,85395.0
2021-04-21 09:35:00,78.13,78.54,77.8,78.52,21197.0,73.192,73.5761,72.8829,73.5574,21197.0
2021-04-21 09:40:00,78.6,78.94,78.52,78.58,37147.0,73.6323,73.9508,73.5574,73.6136,37147.0
2021-04-21 09:45:00,78.56,78.81,78.35,78.81,34013.0,73.5948,73.829,73.3981,73.829,34013.0
2021-04-21 09:50:00,78.84,78.98,78.61,78.97,55121.0,73.8571,73.9883,73.6417,73.9789,55121.0
2021-04-21 09:55:00,78.98,79.12,78.83,78.95,40138.0,73.9883,74.1195,73.8478,73.9602,40138.0
2021-04-21 10:00:00,78.95,79.14,78.94,79.06,44020.0,73.9602,74.1382,73.9508,74.0632,44020.0
2021-04-21 10:05:00,79.01,79.26,78.94,79.04,39025.0,74.0164,74.2506,73.9508,74.0445,39025.0
2021-04-21 10:10:00,79.01,79.14,78.88,78.99,13727.0,74.0164,74.1382,73.8946,73.9977,13727.0
2021-04-21 10:15:00,78.95,79.11,78.75,79.11,21216.0,73.9602,74.1101,73.7728,74.1101,21216.0
2021-04-21 10:20:00,79.16,79.24,79.07,79.18,18552.0,74.1569,74.2319,74.0726,74.1757,18552.0
2021-04-21 10:25:00,79.16,79.18,78.99,79.12,13259.0,74.1569,74.1757,73.9977,74.1195,13259.0
2021-04-21 10:30:00,79.12,79.43,79.09,79.35,35943.0,74.1195,74.4099,74.0913,74.3349,35943.0
2021-04-21 10:35:00,79.34,79.61,79.34,79.5,18747.0,74.3255,74.5785,74.3255,74.4754,18747.0
2021-04-21 10:40:00,79.51,79.7,79.46,79.62,20792.0,74.4848,74.6628,74.438,74.5879,20792.0
2021-04-21 10:45:00,79.62,79.66,79.5,79.6,29607.0,74.5879,74.6253,74.4754,74.5691,29607.0
2021-04-21 10:50:00,79.59,79.65,79.56,79.62,22510.0,74.5597,74.616,74.5316,74.5879,22510.0
2021-04-21 10:55:00,79.59,79.65,79.54,79.62,24245.0,74.5597,74.616,74.5129,74.5879,24245.0
2021-04-21 11:00:00,79.62,79.69,79.58,79.66,13642.0,74.5879,74.6534,74.5504,74.6253,13642.0
2021-04-21 11:05:00,79.67,79.67,79.54,79.62,24300.0,74.6347,74.6347,74.5129,74.5879,24300.0
2021-04-21 11:10:00,79.62,79.62,79.45,79.53,33765.0,74.5879,74.5879,74.4286,74.5035,33765.0
2021-04-21 11:15:00,79.48,79.51,79.29,79.31,16760.0,74.4567,74.4848,74.2787,74.2974,16760.0
2021-04-21 11:20:00,79.32,79.32,79.05,79.08,14398.0,74.3068,74.3068,74.0539,74.082,14398.0
2021-04-21 11:25:00,79.1,79.21,79.03,79.21,13265.0,74.1007,74.2038,74.0351,74.2038,13265.0
2021-04-21 11:30:00,79.18,79.29,79.1,79.11,13299.0,74.1757,74.2787,74.1007,74.1101,13299.0
2021-04-21 11:35:00,79.07,79.14,78.97,79.13,15599.0,74.0726,74.1382,73.9789,74.1288,15599.0
2021-04-21 11:40:00,79.13,79.35,79.12,79.3,8932.0,74.1288,74.3349,74.1195,74.2881,8932.0
2021-04-21 11:45:00,79.32,79.44,79.31,79.41,8356.0,74.3068,74.4192,74.2974,74.3911,8356.0
2021-04-21 11:50:00,79.4,79.5,79.4,79.48,6986.0,74.3818,74.4754,74.3818,74.4567,6986.0
2021-04-21 11:55:00,79.48,79.52,79.46,79.52,9542.0,74.4567,74.4942,74.438,74.4942,9542.0
2021-04-21 12:00:00,79.52,79.63,79.51,79.59,10872.0,74.4942,74.5972,74.4848,74.5597,10872.0
2021-04-21 12:05:00,79.59,79.62,79.5,79.59,9049.0,74.5597,74.5879,74.4754,74.5597,9049.0
2021-04-21 12:10:00,79.57,79.7,79.57,79.61,9614.0,74.541,74.6628,74.541,74.5785,9614.0
2021-04-21 12:15:00,79.64,79.67,79.47,79.48,8918.0,74.6066,74.6347,74.4473,74.4567,8918.0
2021-04-21 12:20:00,79.46,79.69,79.46,79.65,12848.0,74.438,74.6534,74.438,74.616,12848.0
2021-04-21 12:25:00,79.64,79.68,79.59,79.6,6755.0,74.6066,74.6441,74.5597,74.5691,6755.0
2021-04-21 12:30:00,79.61,79.72,79.59,79.7,11779.0,74.5785,74.6815,74.5597,74.6628,11779.0
2021-04-21 12:35:00,79.72,79.82,79.7,79.76,25810.0,74.6815,74.7752,74.6628,74.719,25810.0
2021-04-21 12:40:00,79.76,79.76,79.62,79.62,15357.0,74.719,74.719,74.5879,74.5879,15357.0
2021-04-21 12:45:00,79.64,79.67,79.5,79.54,8705.0,74.6066,74.6347,74.4754,74.5129,8705.0
2021-04-21 12:50:00,79.54,79.54,79.37,79.39,6376.0,74.5129,74.5129,74.3537,74.3724,6376.0
2021-04-21 12:55:00,79.35,79.52,79.32,79.48,8735.0,74.3349,74.4942,74.3068,74.4567,8735.0
2021-04-21 13:00:00,79.5,79.54,79.42,79.42,7135.0,74.4754,74.5129,74.4005,74.4005,7135.0
2021-04-21 13:05:00,79.42,79.43,79.33,79.41,8353.0,74.4005,74.4099,74.3162,74.3911,8353.0
2021-04-21 13:10:00,79.37,79.5,79.34,79.45,9337.0,74.3537,74.4754,74.3255,74.4286,9337.0
2021-04-21 13:15:00,79.44,79.52,79.4,79.52,7647.0,74.4192,74.4942,74.3818,74.4942,7647.0
2021-04-21 13:20:00,79.49,79.55,79.42,79.43,5862.0,74.4661,74.5223,74.4005,74.4099,5862.0
2021-04-21 13:25:00,79.42,79.49,79.39,79.46,4748.0,74.4005,74.4661,74.3724,74.438,4748.0
2021-04-21 13:30:00,79.48,79.5,79.37,79.49,56255.0,74.4567,74.4754,74.3537,74.4661,56255.0
2021-04-21 13:35:00,79.49,79.59,79.45,79.59,8286.0,74.4661,74.5597,74.4286,74.5597,8286.0
2021-04-21 13:40:00,79.57,79.63,79.51,79.52,5559.0,74.541,74.5972,74.4848,74.4942,5559.0
2021-04-21 13:45:00,79.52,79.66,79.52,79.64,6868.0,74.4942,74.6253,74.4942,74.6066,6868.0
2021-04-21 13:50:00,79.62,79.82,79.59,79.8,8218.0,74.5879,74.7752,74.5597,74.7565,8218.0
2021-04-21 13:55:00,79.8,79.91,79.74,79.89,37690.0,74.7565,74.8595,74.7003,74.8408,37690.0
2021-04-21 14:00:00,79.91,80.02,79.86,80.0,30936.0,74.8595,74.9626,74.8127,74.9438,30936.0
2021-04-21 14:05:00,79.99,80.1,79.98,79.99,13304.0,74.9345,75.0375,74.9251,74.9345,13304.0
2021-04-21 14:10:00,80.01,80.01,79.91,79.92,9860.0,74.9532,74.9532,74.8595,74.8689,9860.0
2021-04-21 14:15:00,79.9,79.96,79.87,79.9,8710.0,74.8502,74.9064,74.8221,74.8502,8710.0
2021-04-21 14:20:00,79.94,79.98,79.86,79.95,12981.0,74.8876,74.9251,74.8127,74.897,12981.0
2021-04-21 14:25:00,79.96,79.99,79.8,79.81,11587.0,74.9064,74.9345,74.7565,74.7658,11587.0
2021-04-21 14:30:00,79.79,79.91,79.79,79.91,28085.0,74.7471,74.8595,74.7471,74.8595,28085.0
2021-04-21 14:35:00,79.91,79.91,79.75,79.8,10194.0,74.8595,74.8595,74.7096,74.7565,10194.0
2021-04-21 14:40:00,79.82,79.84,79.72,79.8,19190.0,74.7752,74.7939,74.6815,74.7565,19190.0
2021-04-21 14:45:00,79.8,79.88,79.68,79.69,34264.0,74.7565,74.8314,74.6441,74.6534,34264.0
2021-04-21 14:50:00,79.67,79.79,79.66,79.78,10096.0,74.6347,74.7471,74.6253,74.7377,10096.0
2021-04-21 14:55:00,79.8,79.8,79.71,79.74,11840.0,74.7565,74.7565,74.6722,74.7003,11840.0
2021-04-21 15:00:00,79.75,79.83,79.74,79.77,14247.0,74.7096,74.7846,74.7003,74.7284,14247.0
2021-04-21 15:05:00,79.76,79.8,79.75,79.79,20045.0,74.719,74.7565,74.7096,74.7471,20045.0
2021-04-21 15:10:00,79.79,79.84,79.77,79.84,14386.0,74.7471,74.7939,74.7284,74.7939,14386.0
2021-04-21 15:15:00,79.84,79.88,79.77,79.81,15642.0,74.7939,74.8314,74.7284,74.7658,15642.0
2021-04-21 15:20:00,79.81,79.81,79.71,79.8,13313.0,74.7658,74.7658,74.6722,74.7565,13313.0
2021-04-21 15:25:00,79.81,79.84,79.66,79.69,25366.0,74.7658,74.7939,74.6253,74.6534,25366.0
2021-04-21 15:30:00,79.71,79.89,79.65,79.87,43895.0,74.6722,74.8408,74.616,74.8221,43895.0
2021-04-21 15:35:00,79.86,79.9,79.77,79.79,50308.0,74.8127,74.8502,74.7284,74.7471,50308.0
2021-04-21 15:40:00,79.8,79.95,79.79,79.95,41437.0,74.7565,74.897,74.7471,74.897,41437.0
2021-04-21 15:45:00,79.97,80.19,79.93,80.16,125052.0,74.9157,75.1218,74.8783,75.0937,125052.0
2021-04-21 15:50:00,80.16,80.17,80.03,80.12,109935.0,75.0937,75.1031,74.9719,75.0563,109935.0
2021-04-21 15:55:00,80.12,80.18,79.89,80.13,206335.0,75.0563,75.1125,74.8408,75.0656,206335.0
2021-04-22 09:30:00,78.65,79.01,76.85,77.0,227814.0,73.6792,74.0164,71.9929,72.1334,227814.0
2021-04-22 09:35:00,77.06,77.72,76.93,77.59,90487.0,72.1896,72.8079,72.0679,72.6862,90487.0
2021-04-22 09:40:00,77.62,78.14,77.58,78.0,60742.0,72.7143,73.2014,72.6768,73.0702,60742.0
2021-04-22 09:45:00,77.92,77.95,77.14,77.36,43348.0,72.9953,73.0234,72.2646,72.4707,43348.0
2021-04-22 09:50:00,77.42,77.77,77.3,77.5,44019.0,72.5269,72.8548,72.4145,72.6018,44019.0
2021-04-22 09:55:00,77.54,77.73,77.32,77.68,51793.0,72.6393,72.8173,72.4332,72.7705,51793.0
2021-04-22 10:00:00,77.68,77.7,77.19,77.33,30782.0,72.7705,72.7892,72.3114,72.4426,30782.0
2021-04-22 10:05:00,77.31,77.44,77.22,77.28,27750.0,72.4238,72.5456,72.3395,72.3957,27750.0
2021-04-22 10:10:00,77.27,77.58,77.14,77.14,39795.0,72.3864,72.6768,72.2646,72.2646,39795.0
2021-04-22 10:15:00,77.16,77.24,76.35,76.41,94689.0,72.2833,72.3583,71.5245,71.5807,94689.0
2021-04-22 10:20:00,76.41,76.5,76.11,76.25,68579.0,71.5807,71.665,71.2997,71.4308,68579.0
2021-04-22 10:25:00,76.28,76.34,75.81,75.82,106242.0,71.4589,71.5152,71.0187,71.028,106242.0
2021-04-22 10:30:00,75.84,76.55,75.69,76.42,92939.0,71.0468,71.7119,70.9062,71.5901,92939.0
2021-04-22 10:35:00,76.44,76.84,76.1,76.81,95484.0,71.6088,71.9836,71.2903,71.9554,95484.0
2021-04-22 10:40:00,76.79,77.15,76.6,76.6,181602.0,71.9367,72.274,71.7587,71.7587,181602.0
2021-04-22 10:45:00,76.61,76.81,76.56,76.7,54296.0,71.7681,71.9554,71.7213,71.8524,54296.0
2021-04-22 10:50:00,76.7,76.87,76.64,76.72,45627.0,71.8524,72.0117,71.7962,71.8711,45627.0
2021-04-22 10:55:00,76.71,76.81,76.67,76.75,31515.0,71.8618,71.9554,71.8243,71.8992,31515.0
2021-04-22 11:00:00,76.71,77.04,76.71,76.95,29776.0,71.8618,72.1709,71.8618,72.0866,29776.0
2021-04-22 11:05:00,76.95,77.36,76.91,77.2,48856.0,72.0866,72.4707,72.0491,72.3208,48856.0
2021-04-22 11:10:00,77.21,77.47,77.16,77.37,25699.0,72.3302,72.5737,72.2833,72.4801,25699.0
2021-04-22 11:15:00,77.37,77.49,77.15,77.15,25158.0,72.4801,72.5925,72.274,72.274,25158.0
2021-04-22 11:20:00,77.17,77.21,76.89,77.04,25281.0,72.2927,72.3302,72.0304,72.1709,25281.0
2021-04-22 11:25:00,77.04,77.24,77.04,77.15,16600.0,72.1709,72.3583,72.1709,72.274,16600.0
2021-04-22 11:30:00,77.13,77.43,77.1,77.42,22774.0,72.2552,72.5363,72.2271,72.5269,22774.0
2021-04-22 11:35:00,77.42,77.46,77.32,77.41,11020.0,72.5269,72.5644,72.4332,72.5175,11020.0
2021-04-22 11:40:00,77.36,77.53,77.32,77.52,14033.0,72.4707,72.6299,72.4332,72.6206,14033.0
2021-04-22 11:45:00,77.53,77.54,77.4,77.41,13858.0,72.6299,72.6393,72.5082,72.5175,13858.0
2021-04-22 11:50:00,77.41,77.41,77.15,77.22,57971.0,72.5175,72.5175,72.274,72.3395,57971.0
2021-04-22 11:55:00,77.22,77.37,77.2,77.29,20667.0,72.3395,72.4801,72.3208,72.4051,20667.0
2021-04-22 12:00:00,77.3,77.42,77.27,77.41,14250.0,72.4145,72.5269,72.3864,72.5175,14250.0
2021-04-22 12:05:00,77.41,77.48,77.35,77.42,15851.0,72.5175,72.5831,72.4613,72.5269,15851.0
2021-04-22 12:10:00,77.42,77.5,77.28,77.3,13746.0,72.5269,72.6018,72.3957,72.4145,13746.0
2021-04-22 12:15:00,77.31,77.48,77.3,77.46,17059.0,72.4238,72.5831,72.4145,72.5644,17059.0
2021-04-22 12:20:00,77.45,77.74,77.45,77.68,37643.0,72.555,72.8267,72.555,72.7705,37643.0
2021-04-22 12:25:00,77.72,77.91,77.71,77.79,28612.0,72.8079,72.9859,72.7986,72.8735,28612.0
2021-04-22 12:30:00,77.77,77.85,77.76,77.8,18988.0,72.8548,72.9297,72.8454,72.8829,18988.0
2021-04-22 12:35:00,77.79,77.81,77.63,77.77,12811.0,72.8735,72.8922,72.7236,72.8548,12811.0
2021-04-22 12:40:00,77.74,77.81,77.68,77.75,10772.0,72.8267,72.8922,72.7705,72.836,10772.0
2021-04-22 12:45:00,77.75,77.75,77.63,77.75,37971.0,72.836,72.836,72.7236,72.836,37971.0
2021-04-22 12:50:00,77.73,77.78,77.56,77.6,16693.0,72.8173,72.8641,72.658,72.6955,16693.0
2021-04-22 12:55:00,77.61,77.63,77.58,77.62,11698.0,72.7049,72.7236,72.6768,72.7143,11698.0
2021-04-22 13:00:00,77.61,77.66,77.53,77.54,17073.0,72.7049,72.7517,72.6299,72.6393,17073.0
2021-04-22 13:05:00,77.55,77.56,76.97,77.06,27728.0,72.6487,72.658,72.1053,72.1896,27728.0
2021-04-22 13:10:00,77.01,77.01,76.72,76.97,32671.0,72.1428,72.1428,71.8711,72.1053,32671.0
2021-04-22 13:15:00,76.94,77.04,76.7,76.72,18092.0,72.0772,72.1709,71.8524,71.8711,18092.0
2021-04-22 13:20:00,76.7,77.12,76.7,77.11,33712.0,71.8524,72.2459,71.8524,72.2365,33712.0
2021-04-22 13:25:00,77.08,77.32,77.07,77.2,23455.0,72.2084,72.4332,72.199,72.3208,23455.0
2021-04-22 13:30:00,77.22,77.24,76.96,77.18,14842.0,72.3395,72.3583,72.096,72.3021,14842.0
2021-04-22 13:35:00,77.17,77.29,77.11,77.22,13270.0,72.2927,72.4051,72.2365,72.3395,13270.0
2021-04-22 13:40:00,77.19,77.19,76.7,76.71,12943.0,72.3114,72.3114,71.8524,71.8618,12943.0
2021-04-22 13:45:00,76.72,76.86,76.67,76.77,21613.0,71.8711,72.0023,71.8243,71.918,21613.0
2021-04-22 13:50:00,76.76,76.85,76.47,76.51,20006.0,71.9086,71.9929,71.6369,71.6744,20006.0
2021-04-22 13:55:00,76.5,76.72,76.43,76.55,16732.0,71.665,71.8711,71.5995,71.7119,16732.0
2021-04-22 14:00:00,76.54,76.55,76.37,76.45,32266.0,71.7025,71.7119,71.5433,71.6182,32266.0
2021-04-22 14:05:00,76.47,76.76,76.43,76.71,21463.0,71.6369,71.9086,71.5995,71.8618,21463.0
2021-04-22 14:10:00,76.64,76.82,76.62,76.82,10902.0,71.7962,71.9648,71.7775,71.9648,10902.0
2021-04-22 14:15:00,76.82,76.82,76.53,76.58,25719.0,71.9648,71.9648,71.6931,71.74,25719.0
2021-04-22 14:20:00,76.62,76.63,76.39,76.5,14781.0,71.7775,71.7868,71.562,71.665,14781.0
2021-04-22 14:25:00,76.5,76.63,76.42,76.57,32696.0,71.665,71.7868,71.5901,71.7306,32696.0
2021-04-22 14:30:00,76.58,76.72,76.52,76.7,30596.0,71.74,71.8711,71.6838,71.8524,30596.0
2021-04-22 14:35:00,76.71,76.89,76.67,76.88,37038.0,71.8618,72.0304,71.8243,72.021,37038.0
2021-04-22 14:40:00,76.85,76.93,76.74,76.86,26101.0,71.9929,72.0679,71.8899,72.0023,26101.0
2021-04-22 14:45:00,76.85,76.92,76.84,76.9,22164.0,71.9929,72.0585,71.9836,72.0398,22164.0
2021-04-22 14:50:00,76.88,76.95,76.86,76.93,19311.0,72.021,72.0866,72.0023,72.0679,19311.0
2021-04-22 14:55:00,76.95,77.18,76.94,76.99,22629.0,72.0866,72.3021,72.0772,72.1241,22629.0
2021-04-22 15:00:00,77.0,77.11,76.95,76.95,25057.0,72.1334,72.2365,72.0866,72.0866,25057.0
2021-04-22 15:05:00,76.94,76.95,76.57,76.66,23729.0,72.0772,72.0866,71.7306,71.8149,23729.0
2021-04-22 15:10:00,76.67,76.86,76.63,76.72,18956.0,71.8243,72.0023,71.7868,71.8711,18956.0
2021-04-22 15:15:00,76.68,76.69,76.57,76.62,28187.0,71.8337,71.843,71.7306,71.7775,28187.0
2021-04-22 15:20:00,76.63,76.72,76.45,76.49,33851.0,71.7868,71.8711,71.6182,71.6557,33851.0
2021-04-22 15:25:00,76.49,76.8,76.45,76.78,35008.0,71.6557,71.9461,71.6182,71.9273,35008.0
2021-04-22 15:30:00,76.77,76.87,76.68,76.73,39756.0,71.918,72.0117,71.8337,71.8805,39756.0
2021-04-22 15:35:00,76.72,76.88,76.51,76.57,56829.0,71.8711,72.021,71.6744,71.7306,56829.0
2021-04-22 15:40:00,76.59,76.8,76.59,76.64,41849.0,71.7494,71.9461,71.7494,71.7962,41849.0
2021-04-22 15:45:00,76.65,76.74,76.48,76.5,71605.0,71.8056,71.8899,71.6463,71.665,71605.0
2021-04-22 15:50:00,76.49,76.56,76.38,76.43,141148.0,71.6557,71.7213,71.5526,71.5995,141148.0
2021-04-22 15:55:00,76.42,76.47,76.07,76.11,340045.0,71.5901,71.6369,71.2622,71.2997,340045.0
2021-04-23 09:30:00,76.89,76.89,75.88,76.2,119524.0,72.0304,72.0304,71.0842,71.384,119524.0
2021-04-23 09:35:00,76.19,76.46,75.84,75.88,49853.0,71.3746,71.6276,71.0468,71.0842,49853.0
2021-04-23 09:40:00,75.94,76.3,75.6,76.07,76045.0,71.1404,71.4777,70.8219,71.2622,76045.0
2021-04-23 09:45:00,76.01,76.44,75.91,76.43,28997.0,71.206,71.6088,71.1123,71.5995,28997.0
2021-04-23 09:50:00,76.45,76.47,76.12,76.32,49038.0,71.6182,71.6369,71.3091,71.4964,49038.0
2021-04-23 09:55:00,76.35,76.68,76.03,76.68,97524.0,71.5245,71.8337,71.2247,71.8337,97524.0
2021-04-23 10:00:00,76.66,76.67,76.44,76.44,32194.0,71.8149,71.8243,71.6088,71.6088,32194.0
2021-04-23 10:05:00,76.42,76.59,76.35,76.4,31122.0,71.5901,71.7494,71.5245,71.5714,31122.0
2021-04-23 10:10:00,76.36,76.6,76.33,76.58,22721.0,71.5339,71.7587,71.5058,71.74,22721.0
2021-04-23 10:15:00,76.57,76.75,76.45,76.46,54636.0,71.7306,71.8992,71.6182,71.6276,54636.0
2021-04-23 10:20:00,76.46,76.62,76.4,76.59,22390.0,71.6276,71.7775,71.5714,71.7494,22390.0
2021-04-23 10:25:00,76.63,76.86,76.61,76.86,36327.0,71.7868,72.0023,71.7681,72.0023,36327.0
2021-04-23 10:30:00,76.82,77.06,76.77,76.85,26559.0,71.9648,72.1896,71.918,71.9929,26559.0
2021-04-23 10:35:00,76.88,77.06,76.84,76.93,29374.0,72.021,72.1896,71.9836,72.0679,29374.0
2021-04-23 10:40:00,76.93,76.93,76.69,76.72,22855.0,72.0679,72.0679,71.843,71.8711,22855.0
2021-04-23 10:45:00,76.71,76.78,76.67,76.67,21825.0,71.8618,71.9273,71.8243,71.8243,21825.0
2021-04-23 10:50:00,76.67,76.68,76.51,76.55,27855.0,71.8243,71.8337,71.6744,71.7119,27855.0
2021-04-23 10:55:00,76.55,76.93,76.55,76.93,25329.0,71.7119,72.0679,71.7119,72.0679,25329.0
2021-04-23 11:00:00,76.93,77.15,76.93,77.13,44275.0,72.0679,72.274,72.0679,72.2552,44275.0
2021-04-23 11:05:00,77.15,77.24,76.87,76.87,30575.0,72.274,72.3583,72.0117,72.0117,30575.0
2021-04-23 11:10:00,76.87,76.94,76.82,76.84,19462.0,72.0117,72.0772,71.9648,71.9836,19462.0
2021-04-23 11:15:00,76.86,76.93,76.81,76.91,22481.0,72.0023,72.0679,71.9554,72.0491,22481.0
2021-04-23 11:20:00,76.92,76.97,76.81,76.81,19449.0,72.0585,72.1053,71.9554,71.9554,19449.0
2021-04-23 11:25:00,76.81,76.83,76.63,76.64,24544.0,71.9554,71.9742,71.7868,71.7962,24544.0
2021-04-23 11:30:00,76.63,76.65,76.56,76.59,49732.0,71.7868,71.8056,71.7213,71.7494,49732.0
2021-04-23 11:35:00,76.58,76.63,76.53,76.54,30651.0,71.74,71.7868,71.6931,71.7025,30651.0
2021-04-23 11:40:00,76.55,76.62,76.5,76.58,25406.0,71.7119,71.7775,71.665,71.74,25406.0
2021-04-23 11:45:00,76.6,76.6,76.46,76.53,32329.0,71.7587,71.7587,71.6276,71.6931,32329.0
2021-04-23 11:50:00,76.54,76.66,76.5,76.64,21578.0,71.7025,71.8149,71.665,71.7962,21578.0
2021-04-23 11:55:00,76.63,76.67,76.57,76.59,28729.0,71.7868,71.8243,71.7306,71.7494,28729.0
2021-04-23 12:00:00,76.59,76.61,76.56,76.58,18009.0,71.7494,71.7681,71.7213,71.74,18009.0
2021-04-23 12:05:00,76.57,76.58,76.46,76.5,27355.0,71.7306,71.74,71.6276,71.665,27355.0
2021-04-23 12:10:00,76.5,76.55,76.43,76.53,23034.0,71.665,71.7119,71.5995,71.6931,23034.0
2021-04-23 12:15:00,76.53,76.61,76.52,76.58,25974.0,71.6931,71.7681,71.6838,71.74,25974.0
2021-04-23 12:20:00,76.58,76.61,76.53,76.53,16828.0,71.74,71.7681,71.6931,71.6931,16828.0
2021-04-23 12:25:00,76.53,76.57,76.4,76.43,16244.0,71.6931,71.7306,71.5714,71.5995,16244.0
2021-04-23 12:30:00,76.42,76.51,76.4,76.51,19763.0,71.5901,71.6744,71.5714,71.6744,19763.0
2021-04-23 12:35:00,76.51,76.64,76.51,76.59,12911.0,71.6744,71.7962,71.6744,71.7494,12911.0
2021-04-23 12:40:00,76.61,76.73,76.58,76.69,10332.0,71.7681,71.8805,71.74,71.843,10332.0
2021-04-23 12:45:00,76.68,76.77,76.61,76.77,10344.0,71.8337,71.918,71.7681,71.918,10344.0
2021-04-23 12:50:00,76.76,76.95,76.76,76.94,16821.0,71.9086,72.0866,71.9086,72.0772,16821.0
2021-04-23 12:55:00,76.96,76.99,76.91,76.93,9528.0,72.096,72.1241,72.0491,72.0679,9528.0
2021-04-23 13:00:00,76.93,77.03,76.92,76.98,14688.0,72.0679,72.1615,72.0585,72.1147,14688.0
2021-04-23 13:05:00,77.01,77.02,76.9,76.91,8170.0,72.1428,72.1522,72.0398,72.0491,8170.0
2021-04-23 13:10:00,76.92,77.05,76.92,77.01,15307.0,72.0585,72.1803,72.0585,72.1428,15307.0
2021-04-23 13:15:00,76.99,77.16,76.98,77.1,18520.0,72.1241,72.2833,72.1147,72.2271,18520.0
2021-04-23 13:20:00,77.1,77.21,77.1,77.21,23959.0,72.2271,72.3302,72.2271,72.3302,23959.0
2021-04-23 13:25:00,77.24,77.37,77.24,77.34,21356.0,72.3583,72.4801,72.3583,72.452,21356.0
2021-04-23 13:30:00,77.34,77.4,77.3,77.34,20880.0,72.452,72.5082,72.4145,72.452,20880.0
2021-04-23 13:35:00,77.33,77.51,76.6,77.47,515676.0,72.4426,72.6112,71.7587,72.5737,515676.0
2021-04-23 13:40:00,77.48,77.51,77.4,77.41,18312.0,72.5831,72.6112,72.5082,72.5175,18312.0
2021-04-23 13:45:00,77.41,77.42,77.32,77.32,22123.0,72.5175,72.5269,72.4332,72.4332,22123.0
2021-04-23 13:50:00,77.32,77.37,77.23,77.24,40528.0,72.4332,72.4801,72.3489,72.3583,40528.0
2021-04-23 13:55:00,77.23,77.28,77.14,77.24,23946.0,72.3489,72.3957,72.2646,72.3583,23946.0
2021-04-23 14:00:00,77.24,77.29,77.07,77.07,27665.0,72.3583,72.4051,72.199,72.199,27665.0
2021-04-23 14:05:00,77.08,77.19,77.06,77.15,21592.0,72.2084,72.3114,72.1896,72.274,21592.0
2021-04-23 14:10:00,77.15,77.19,77.09,77.1,20708.0,72.274,72.3114,72.2178,72.2271,20708.0
2021-04-23 14:15:00,77.1,77.15,77.05,77.06,23553.0,72.2271,72.274,72.1803,72.1896,23553.0
2021-04-23 14:20:00,77.07,77.13,77.03,77.05,26774.0,72.199,72.2552,72.1615,72.1803,26774.0
2021-04-23 14:25:00,77.07,77.12,76.95,77.01,53496.0,72.199,72.2459,72.0866,72.1428,53496.0
2021-04-23 14:30:00,77.0,77.01,76.88,76.93,49317.0,72.1334,72.1428,72.021,72.0679,49317.0
2021-04-23 14:35:00,76.94,77.22,76.91,77.2,23560.0,72.0772,72.3395,72.0491,72.3208,23560.0
2021-04-23 14:40:00,77.21,77.45,77.21,77.45,18421.0,72.3302,72.555,72.3302,72.555,18421.0
2021-04-23 14:45:00,77.44,77.57,77.37,77.57,15190.0,72.5456,72.6674,72.4801,72.6674,15190.0
2021-04-23 14:50:00,77.56,77.58,77.45,77.46,29657.0,72.658,72.6768,72.555,72.5644,29657.0
2021-04-23 14:55:00,77.46,77.48,77.34,77.35,24435.0,72.5644,72.5831,72.452,72.4613,24435.0
2021-04-23 15:00:00,77.35,77.38,77.2,77.2,33094.0,72.4613,72.4894,72.3208,72.3208,33094.0
2021-04-23 15:05:00,77.21,77.26,77.13,77.2,88198.0,72.3302,72.377,72.2552,72.3208,88198.0
2021-04-23 15:10:00,77.2,77.54,77.19,77.54,15130.0,72.3208,72.6393,72.3114,72.6393,15130.0
2021-04-23 15:15:00,77.54,77.64,77.53,77.55,29358.0,72.6393,72.733,72.6299,72.6487,29358.0
2021-04-23 15:20:00,77.57,77.65,77.56,77.63,34494.0,72.6674,72.7424,72.658,72.7236,34494.0
2021-04-23 15:25:00,77.63,77.76,77.63,77.7,24285.0,72.7236,72.8454,72.7236,72.7892,24285.0
2021-04-23 15:30:00,77.71,77.83,77.71,77.74,25740.0,72.7986,72.911,72.7986,72.8267,25740.0
2021-04-23 15:35:00,77.73,77.83,77.73,77.8,40719.0,72.8173,72.911,72.8173,72.8829,40719.0
2021-04-23 15:40:00,77.8,77.87,77.74,77.79,39314.0,72.8829,72.9485,72.8267,72.8735,39314.0
2021-04-23 15:45:00,77.77,77.78,77.52,77.65,78537.0,72.8548,72.8641,72.6206,72.7424,78537.0
2021-04-23 15:50:00,77.66,77.72,77.58,77.66,107182.0,72.7517,72.8079,72.6768,72.7517,107182.0
2021-04-23 15:55:00,77.66,77.85,77.57,77.85,218859.0,72.7517,72.9297,72.6674,72.9297,218859.0
2021-04-26 09:30:00,78.31,78.85,78.04,78.64,156318.0,73.3606,73.8665,73.1077,73.6698,156318.0
2021-04-26 09:35:00,78.58,78.66,78.34,78.44,60751.0,73.6136,73.6885,73.3888,73.4824,60751.0
2021-04-26 09:40:00,78.4,78.9,78.3,78.83,41877.0,73.445,73.9134,73.3513,73.8478,41877.0
2021-04-26 09:45:00,78.86,79.44,78.86,79.38,92135.0,73.8759,74.4192,73.8759,74.363,92135.0
2021-04-26 09:50:00,79.39,79.4,79.0,79.16,51821.0,74.3724,74.3818,74.007,74.1569,51821.0
2021-04-26 09:55:00,79.17,79.5,79.16,79.42,46091.0,74.1663,74.4754,74.1569,74.4005,46091.0
2021-04-26 10:00:00,79.46,79.76,79.43,79.76,53362.0,74.438,74.719,74.4099,74.719,53362.0
2021-04-26 10:05:00,79.74,79.8,79.61,79.77,37341.0,74.7003,74.7565,74.5785,74.7284,37341.0
2021-04-26 10:10:00,79.76,79.96,79.68,79.92,34434.0,74.719,74.9064,74.6441,74.8689,34434.0
2021-04-26 10:15:00,79.91,80.02,79.34,79.37,58862.0,74.8595,74.9626,74.3255,74.3537,58862.0
2021-04-26 10:20:00,79.43,79.44,79.16,79.2,28153.0,74.4099,74.4192,74.1569,74.1944,28153.0
2021-04-26 10:25:00,79.25,79.55,79.22,79.46,28554.0,74.2412,74.5223,74.2131,74.438,28554.0
2021-04-26 10:30:00,79.46,79.48,79.3,79.42,25667.0,74.438,74.4567,74.2881,74.4005,25667.0
2021-04-26 10:35:00,79.44,79.69,79.44,79.58,53212.0,74.4192,74.6534,74.4192,74.5504,53212.0
2021-04-26 10:40:00,79.53,79.6,79.27,79.28,28504.0,74.5035,74.5691,74.26,74.2693,28504.0
2021-04-26 10:45:00,79.32,79.32,79.05,79.05,21601.0,74.3068,74.3068,74.0539,74.0539,21601.0
2021-04-26 10:50:00,79.01,79.32,79.01,79.31,22921.0,74.0164,74.3068,74.0164,74.2974,22921.0
2021-04-26 10:55:00,79.32,79.36,79.19,79.32,24979.0,74.3068,74.3443,74.185,74.3068,24979.0
2021-04-26 11:00:00,79.33,79.41,79.29,79.37,35939.0,74.3162,74.3911,74.2787,74.3537,35939.0
2021-04-26 11:05:00,79.37,79.63,79.35,79.63,25844.0,74.3537,74.5972,74.3349,74.5972,25844.0
2021-04-26 11:10:00,79.62,79.64,79.44,79.64,21269.0,74.5879,74.6066,74.4192,74.6066,21269.0
2021-04-26 11:15:00,79.6,79.68,79.43,79.43,25818.0,74.5691,74.6441,74.4099,74.4099,25818.0
2021-04-26 11:20:00,79.46,79.48,79.36,79.44,29738.0,74.438,74.4567,74.3443,74.4192,29738.0
2021-04-26 11:25:00,79.44,79.6,79.42,79.53,24349.0,74.4192,74.5691,74.4005,74.5035,24349.0
2021-04-26 11:30:00,79.53,79.55,79.43,79.45,27752.0,74.5035,74.5223,74.4099,74.4286,27752.0
2021-04-26 11:35:00,79.45,79.54,79.4,79.5,25651.0,74.4286,74.5129,74.3818,74.4754,25651.0
2021-04-26 11:40:00,79.48,79.52,79.26,79.32,20012.0,74.4567,74.4942,74.2506,74.3068,20012.0
2021-04-26 11:45:00,79.31,79.4,79.21,79.4,25185.0,74.2974,74.3818,74.2038,74.3818,25185.0
2021-04-26 11:50:00,79.42,79.51,79.39,79.45,19204.0,74.4005,74.4848,74.3724,74.4286,19204.0
2021-04-26 11:55:00,79.46,79.74,79.45,79.65,40176.0,74.438,74.7003,74.4286,74.616,40176.0
2021-04-26 12:00:00,79.7,79.71,79.53,79.59,97283.0,74.6628,74.6722,74.5035,74.5597,97283.0
2021-04-26 12:05:00,79.57,79.59,79.35,79.38,28696.0,74.541,74.5597,74.3349,74.363,28696.0
2021-04-26 12:10:00,79.39,79.58,79.39,79.53,14767.0,74.3724,74.5504,74.3724,74.5035,14767.0
2021-04-26 12:15:00,79.53,79.56,79.43,79.47,14005.0,74.5035,74.5316,74.4099,74.4473,14005.0
2021-04-26 12:20:00,79.45,79.52,79.43,79.46,17443.0,74.4286,74.4942,74.4099,74.438,17443.0
2021-04-26 12:25:00,79.47,79.55,79.41,79.52,21219.0,74.4473,74.5223,74.3911,74.4942,21219.0
2021-04-26 12:30:00,79.53,79.55,79.37,79.38,14732.0,74.5035,74.5223,74.3537,74.363,14732.0
2021-04-26 12:35:00,79.38,79.47,79.35,79.47,16369.0,74.363,74.4473,74.3349,74.4473,16369.0
2021-04-26 12:40:00,79.48,79.73,79.48,79.67,25105.0,74.4567,74.6909,74.4567,74.6347,25105.0
2021-04-26 12:45:00,79.66,79.82,79.64,79.72,69732.0,74.6253,74.7752,74.6066,74.6815,69732.0
2021-04-26 12:50:00,79.72,79.87,79.71,79.78,16792.0,74.6815,74.8221,74.6722,74.7377,16792.0
2021-04-26 12:55:00,79.79,79.82,79.66,79.77,37561.0,74.7471,74.7752,74.6253,74.7284,37561.0
2021-04-26 13:00:00,79.77,79.77,79.67,79.74,17092.0,74.7284,74.7284,74.6347,74.7003,17092.0
2021-04-26 13:05:00,79.73,79.84,79.73,79.77,13901.0,74.6909,74.7939,74.6909,74.7284,13901.0
2021-04-26 13:10:00,79.76,79.8,79.7,79.76,13445.0,74.719,74.7565,74.6628,74.719,13445.0
2021-04-26 13:15:00,79.75,79.88,79.75,79.88,16739.0,74.7096,74.8314,74.7096,74.8314,16739.0
2021-04-26 13:20:00,79.87,79.88,79.73,79.81,19828.0,74.8221,74.8314,74.6909,74.7658,19828.0
2021-04-26 13:25:00,79.81,79.83,79.68,79.69,16220.0,74.7658,74.7846,74.6441,74.6534,16220.0
2021-04-26 13:30:00,79.68,79.72,79.64,79.71,18859.0,74.6441,74.6815,74.6066,74.6722,18859.0
2021-04-26 13:35:00,79.7,79.73,79.58,79.72,20777.0,74.6628,74.6909,74.5504,74.6815,20777.0
2021-04-26 13:40:00,79.74,79.85,79.69,79.81,22109.0,74.7003,74.8033,74.6534,74.7658,22109.0
2021-04-26 13:45:00,79.8,79.98,79.76,79.96,21202.0,74.7565,74.9251,74.719,74.9064,21202.0
2021-04-26 13:50:00,79.97,79.97,79.89,79.92,13862.0,74.9157,74.9157,74.8408,74.8689,13862.0
2021-04-26 13:55:00,79.91,79.94,79.85,79.92,12260.0,74.8595,74.8876,74.8033,74.8689,12260.0
2021-04-26 14:00:00,79.9,79.98,79.88,79.92,14629.0,74.8502,74.9251,74.8314,74.8689,14629.0
2021-04-26 14:05:00,79.91,79.91,79.78,79.79,21252.0,74.8595,74.8595,74.7377,74.7471,21252.0
2021-04-26 14:10:00,79.78,79.78,79.69,79.74,12064.0,74.7377,74.7377,74.6534,74.7003,12064.0
2021-04-26 14:15:00,79.75,79.79,79.67,79.78,22856.0,74.7096,74.7471,74.6347,74.7377,22856.0
2021-04-26 14:20:00,79.78,79.81,79.74,79.8,19858.0,74.7377,74.7658,74.7003,74.7565,19858.0
2021-04-26 14:25:00,79.81,79.84,79.73,79.83,22304.0,74.7658,74.7939,74.6909,74.7846,22304.0
2021-04-26 14:30:00,79.83,79.89,79.8,79.86,30370.0,74.7846,74.8408,74.7565,74.8127,30370.0
2021-04-26 14:35:00,79.86,79.86,79.75,79.85,24427.0,74.8127,74.8127,74.7096,74.8033,24427.0
2021-04-26 14:40:00,79.84,79.94,79.84,79.92,15122.0,74.7939,74.8876,74.7939,74.8689,15122.0
2021-04-26 14:45:00,79.91,79.97,79.87,79.94,19861.0,74.8595,74.9157,74.8221,74.8876,19861.0
2021-04-26 14:50:00,79.95,80.07,79.93,80.03,64833.0,74.897,75.0094,74.8783,74.9719,64833.0
2021-04-26 14:55:00,80.03,80.11,80.0,80.09,34175.0,74.9719,75.0469,74.9438,75.0281,34175.0
2021-04-26 15:00:00,80.11,80.16,80.01,80.1,21107.0,75.0469,75.0937,74.9532,75.0375,21107.0
2021-04-26 15:05:00,80.11,80.38,80.11,80.31,52252.0,75.0469,75.2998,75.0469,75.2342,52252.0
2021-04-26 15:10:00,80.31,80.33,80.12,80.15,37794.0,75.2342,75.253,75.0563,75.0844,37794.0
2021-04-26 15:15:00,80.15,80.18,80.11,80.15,28876.0,75.0844,75.1125,75.0469,75.0844,28876.0
2021-04-26 15:20:00,80.15,80.27,80.12,80.25,44308.0,75.0844,75.1968,75.0563,75.178,44308.0
2021-04-26 15:25:00,80.23,80.23,79.99,80.01,66049.0,75.1593,75.1593,74.9345,74.9532,66049.0
2021-04-26 15:30:00,80.01,80.18,79.9,80.18,51210.0,74.9532,75.1125,74.8502,75.1125,51210.0
2021-04-26 15:35:00,80.18,80.34,80.14,80.34,111349.0,75.1125,75.2623,75.075,75.2623,111349.0
2021-04-26 15:40:00,80.33,80.45,80.3,80.35,243229.0,75.253,75.3654,75.2249,75.2717,243229.0
2021-04-26 15:45:00,80.35,80.42,80.29,80.38,106146.0,75.2717,75.3373,75.2155,75.2998,106146.0
2021-04-26 15:50:00,80.39,80.52,80.36,80.5,166398.0,75.3092,75.431,75.2811,75.4122,166398.0
2021-04-26 15:55:00,80.5,80.62,80.43,80.62,405471.0,75.4122,75.5246,75.3467,75.5246,405471.0
2021-04-27 09:30:00,80.28,81.56,80.01,80.8,172736.0,75.2061,76.4052,74.9532,75.6933,172736.0
2021-04-27 09:35:00,80.81,81.13,80.14,80.23,61122.0,75.7026,76.0024,75.075,75.1593,61122.0
2021-04-27 09:40:00,80.27,80.69,80.21,80.52,68595.0,75.1968,75.5902,75.1406,75.431,68595.0
2021-04-27 09:45:00,80.58,80.66,80.23,80.62,61298.0,75.4872,75.5621,75.1593,75.5246,61298.0
2021-04-27 09:50:00,80.61,81.01,80.45,80.97,66355.0,75.5153,75.89,75.3654,75.8525,66355.0
2021-04-27 09:55:00,80.94,81.14,80.89,80.92,38934.0,75.8244,76.0118,75.7776,75.8057,38934.0
2021-04-27 10:00:00,80.89,81.13,80.58,81.05,58827.0,75.7776,76.0024,75.4872,75.9275,58827.0
2021-04-27 10:05:00,81.03,81.37,81.03,81.37,46175.0,75.9087,76.2272,75.9087,76.2272,46175.0
2021-04-27 10:10:00,81.32,81.32,80.9,81.02,45990.0,76.1804,76.1804,75.787,75.8994,45990.0
2021-04-27 10:15:00,81.04,81.06,80.7,80.71,40107.0,75.9181,75.9368,75.5996,75.609,40107.0
2021-04-27 10:20:00,80.68,80.75,80.58,80.61,35013.0,75.5809,75.6464,75.4872,75.5153,35013.0
2021-04-27 10:25:00,80.63,80.71,80.54,80.7,33996.0,75.534,75.609,75.4497,75.5996,33996.0
2021-04-27 10:30:00,80.7,80.72,80.52,80.6,29221.0,75.5996,75.6183,75.431,75.5059,29221.0
2021-04-27 10:35:00,80.6,80.73,80.53,80.72,26378.0,75.5059,75.6277,75.4403,75.6183,26378.0
2021-04-27 10:40:00,80.69,81.03,80.69,80.98,22054.0,75.5902,75.9087,75.5902,75.8619,22054.0
2021-04-27 10:45:00,81.0,81.06,80.86,80.9,20664.0,75.8806,75.9368,75.7495,75.787,20664.0
2021-04-27 10:50:00,80.85,80.93,80.8,80.87,16314.0,75.7401,75.8151,75.6933,75.7588,16314.0
2021-04-27 10:55:00,80.91,81.0,80.81,80.89,18341.0,75.7963,75.8806,75.7026,75.7776,18341.0
2021-04-27 11:00:00,80.87,80.9,80.58,80.65,20965.0,75.7588,75.787,75.4872,75.5528,20965.0
2021-04-27 11:05:00,80.66,80.95,80.64,80.91,37276.0,75.5621,75.8338,75.5434,75.7963,37276.0
2021-04-27 11:10:00,80.92,81.01,80.86,80.98,44114.0,75.8057,75.89,75.7495,75.8619,44114.0
2021-04-27 11:15:00,80.96,81.17,80.95,81.17,36099.0,75.8432,76.0399,75.8338,76.0399,36099.0
2021-04-27 11:20:00,81.18,81.45,81.18,81.45,27972.0,76.0493,76.3022,76.0493,76.3022,27972.0
2021-04-27 11:25:00,81.43,81.48,81.24,81.32,30132.0,76.2835,76.3303,76.1055,76.1804,30132.0
2021-04-27 11:30:00,81.3,81.4,81.25,81.25,19021.0,76.1617,76.2554,76.1148,76.1148,19021.0
2021-04-27 11:35:00,81.26,81.42,81.26,81.37,35811.0,76.1242,76.2741,76.1242,76.2272,35811.0
2021-04-27 11:40:00,81.36,81.39,81.26,81.33,27796.0,76.2179,76.246,76.1242,76.1898,27796.0
2021-04-27 11:45:00,81.33,81.38,81.26,81.31,34130.0,76.1898,76.2366,76.1242,76.171,34130.0
2021-04-27 11:50:00,81.29,81.38,81.28,81.36,36761.0,76.1523,76.2366,76.1429,76.2179,36761.0
2021-04-27 11:55:00,81.36,81.43,81.31,81.37,46623.0,76.2179,76.2835,76.171,76.2272,46623.0
2021-04-27 12:00:00,81.35,81.39,81.29,81.36,29899.0,76.2085,76.246,76.1523,76.2179,29899.0
2021-04-27 12:05:00,81.36,81.44,81.34,81.43,35405.0,76.2179,76.2928,76.1991,76.2835,35405.0
2021-04-27 12:10:00,81.42,81.42,80.86,80.95,27145.0,76.2741,76.2741,75.7495,75.8338,27145.0
2021-04-27 12:15:00,80.99,81.12,80.96,81.04,19166.0,75.8713,75.993,75.8432,75.9181,19166.0
2021-04-27 12:20:00,81.02,81.09,80.97,80.98,16585.0,75.8994,75.9649,75.8525,75.8619,16585.0
2021-04-27 12:25:00,80.97,81.16,80.93,81.12,23539.0,75.8525,76.0305,75.8151,75.993,23539.0
2021-04-27 12:30:00,81.12,81.13,80.89,80.89,22822.0,75.993,76.0024,75.7776,75.7776,22822.0
2021-04-27 12:35:00,80.9,80.9,80.73,80.73,29717.0,75.787,75.787,75.6277,75.6277,29717.0
2021-04-27 12:40:00,80.73,80.75,80.58,80.61,23648.0,75.6277,75.6464,75.4872,75.5153,23648.0
2021-04-27 12:45:00,80.61,80.63,80.42,80.48,22594.0,75.5153,75.534,75.3373,75.3935,22594.0
2021-04-27 12:50:00,80.48,80.62,80.48,80.61,56797.0,75.3935,75.5246,75.3935,75.5153,56797.0
2021-04-27 12:55:00,80.59,80.67,80.51,80.6,42537.0,75.4965,75.5715,75.4216,75.5059,42537.0
2021-04-27 13:00:00,80.58,80.6,80.26,80.42,39442.0,75.4872,75.5059,75.1874,75.3373,39442.0
2021-04-27 13:05:00,80.41,80.6,80.32,80.58,19930.0,75.3279,75.5059,75.2436,75.4872,19930.0
2021-04-27 13:10:00,80.58,80.68,80.55,80.61,14569.0,75.4872,75.5809,75.4591,75.5153,14569.0
2021-04-27 13:15:00,80.59,80.62,80.49,80.57,12531.0,75.4965,75.5246,75.4029,75.4778,12531.0
2021-04-27 13:20:00,80.58,80.66,80.57,80.57,14608.0,75.4872,75.5621,75.4778,75.4778,14608.0
2021-04-27 13:25:00,80.58,80.64,80.46,80.48,21287.0,75.4872,75.5434,75.3748,75.3935,21287.0
2021-04-27 13:30:00,80.49,80.5,80.39,80.43,23724.0,75.4029,75.4122,75.3092,75.3467,23724.0
2021-04-27 13:35:00,80.44,80.44,80.32,80.41,40132.0,75.356,75.356,75.2436,75.3279,40132.0
2021-04-27 13:40:00,80.41,80.46,80.33,80.4,26712.0,75.3279,75.3748,75.253,75.3186,26712.0
2021-04-27 13:45:00,80.4,80.43,80.25,80.36,70161.0,75.3186,75.3467,75.178,75.2811,70161.0
2021-04-27 13:50:00,80.37,80.57,80.36,80.57,21122.0,75.2905,75.4778,75.2811,75.4778,21122.0
2021-04-27 13:55:00,80.6,80.66,80.51,80.66,22799.0,75.5059,75.5621,75.4216,75.5621,22799.0
2021-04-27 14:00:00,80.64,80.65,80.46,80.47,20489.0,75.5434,75.5528,75.3748,75.3841,20489.0
2021-04-27 14:05:00,80.47,80.55,80.35,80.36,19265.0,75.3841,75.4591,75.2717,75.2811,19265.0
2021-04-27 14:10:00,80.36,80.51,80.29,80.47,26257.0,75.2811,75.4216,75.2155,75.3841,26257.0
2021-04-27 14:15:00,80.48,80.53,80.33,80.38,22881.0,75.3935,75.4403,75.253,75.2998,22881.0
2021-04-27 14:20:00,80.38,80.41,80.27,80.41,26223.0,75.2998,75.3279,75.1968,75.3279,26223.0
2021-04-27 14:25:00,80.41,80.48,80.34,80.44,23711.0,75.3279,75.3935,75.2623,75.356,23711.0
2021-04-27 14:30:00,80.44,80.61,80.41,80.61,16813.0,75.356,75.5153,75.3279,75.5153,16813.0
2021-04-27 14:35:00,80.62,80.71,80.6,80.7,21269.0,75.5246,75.609,75.5059,75.5996,21269.0
2021-04-27 14:40:00,80.7,80.76,80.63,80.68,23843.0,75.5996,75.6558,75.534,75.5809,23843.0
2021-04-27 14:45:00,80.69,80.81,80.66,80.67,20124.0,75.5902,75.7026,75.5621,75.5715,20124.0
2021-04-27 14:50:00,80.69,80.73,80.59,80.62,21575.0,75.5902,75.6277,75.4965,75.5246,21575.0
2021-04-27 14:55:00,80.63,80.75,80.6,80.68,16446.0,75.534,75.6464,75.5059,75.5809,16446.0
2021-04-27 15:00:00,80.67,80.75,80.65,80.68,21693.0,75.5715,75.6464,75.5528,75.5809,21693.0
2021-04-27 15:05:00,80.69,80.71,80.6,80.61,23300.0,75.5902,75.609,75.5059,75.5153,23300.0
2021-04-27 15:10:00,80.61,80.7,80.53,80.61,30400.0,75.5153,75.5996,75.4403,75.5153,30400.0
2021-04-27 15:15:00,80.61,80.71,80.53,80.71,30330.0,75.5153,75.609,75.4403,75.609,30330.0
2021-04-27 15:20:00,80.69,80.75,80.66,80.73,22565.0,75.5902,75.6464,75.5621,75.6277,22565.0
2021-04-27 15:25:00,80.73,80.86,80.71,80.8,36812.0,75.6277,75.7495,75.609,75.6933,36812.0
2021-04-27 15:30:00,80.8,80.8,80.6,80.66,46962.0,75.6933,75.6933,75.5059,75.5621,46962.0
2021-04-27 15:35:00,80.66,80.86,80.66,80.81,47063.0,75.5621,75.7495,75.5621,75.7026,47063.0
2021-04-27 15:40:00,80.81,80.93,80.7,80.92,49039.0,75.7026,75.8151,75.5996,75.8057,49039.0
2021-04-27 15:45:00,80.92,80.95,80.82,80.84,72346.0,75.8057,75.8338,75.712,75.7307,72346.0
2021-04-27 15:50:00,80.84,80.9,80.77,80.81,109148.0,75.7307,75.787,75.6652,75.7026,109148.0
2021-04-27 15:55:00,80.81,80.94,80.66,80.66,160561.0,75.7026,75.8244,75.5621,75.5621,160561.0
2021-04-28 09:30:00,80.19,80.99,80.11,80.99,102428.0,75.1218,75.8713,75.0469,75.8713,102428.0
2021-04-28 09:35:00,81.0,81.35,80.87,81.18,51159.0,75.8806,76.2085,75.7588,76.0493,51159.0
2021-04-28 09:40:00,81.16,81.28,80.7,80.87,27787.0,76.0305,76.1429,75.5996,75.7588,27787.0
2021-04-28 09:45:00,80.81,80.81,80.52,80.71,29786.0,75.7026,75.7026,75.431,75.609,29786.0
2021-04-28 09:50:00,80.7,80.86,80.57,80.8,23888.0,75.5996,75.7495,75.4778,75.6933,23888.0
2021-04-28 09:55:00,80.81,80.93,80.67,80.74,27229.0,75.7026,75.8151,75.5715,75.6371,27229.0
2021-04-28 10:00:00,80.73,80.73,80.06,80.1,39701.0,75.6277,75.6277,75.0,75.0375,39701.0
2021-04-28 10:05:00,80.14,80.63,80.12,80.56,33185.0,75.075,75.534,75.0563,75.4684,33185.0
2021-04-28 10:10:00,80.58,80.85,80.54,80.75,21338.0,75.4872,75.7401,75.4497,75.6464,21338.0
2021-04-28 10:15:00,80.69,81.15,80.69,81.07,26460.0,75.5902,76.0212,75.5902,75.9462,26460.0
2021-04-28 10:20:00,81.03,81.23,80.98,81.23,21785.0,75.9087,76.0961,75.8619,76.0961,21785.0
2021-04-28 10:25:00,81.21,81.45,81.11,81.43,30375.0,76.0774,76.3022,75.9837,76.2835,30375.0
2021-04-28 10:30:00,81.42,81.47,81.29,81.42,30631.0,76.2741,76.3209,76.1523,76.2741,30631.0
2021-04-28 10:35:00,81.39,81.49,81.33,81.39,40985.0,76.246,76.3397,76.1898,76.246,40985.0
2021-04-28 10:40:00,81.37,81.5,81.19,81.5,28454.0,76.2272,76.349,76.0586,76.349,28454.0
2021-04-28 10:45:00,81.52,81.93,81.47,81.77,68440.0,76.3678,76.7519,76.3209,76.602,68440.0
2021-04-28 10:50:00,81.76,81.84,81.6,81.7,29450.0,76.5926,76.6675,76.4427,76.5364,29450.0
2021-04-28 10:55:00,81.71,81.84,81.63,81.77,21892.0,76.5458,76.6675,76.4708,76.602,21892.0
2021-04-28 11:00:00,81.77,81.83,81.7,81.74,17186.0,76.602,76.6582,76.5364,76.5739,17186.0
2021-04-28 11:05:00,81.73,81.87,81.63,81.69,21136.0,76.5645,76.6956,76.4708,76.527,21136.0
2021-04-28 11:10:00,81.67,81.76,81.51,81.53,18458.0,76.5083,76.5926,76.3584,76.3771,18458.0
2021-04-28 11:15:00,81.48,81.54,81.4,81.46,24550.0,76.3303,76.3865,76.2554,76.3116,24550.0
2021-04-28 11:20:00,81.46,81.51,81.38,81.45,19729.0,76.3116,76.3584,76.2366,76.3022,19729.0
2021-04-28 11:25:00,81.49,81.5,81.35,81.46,18983.0,76.3397,76.349,76.2085,76.3116,18983.0
2021-04-28 11:30:00,81.47,81.48,81.35,81.35,14477.0,76.3209,76.3303,76.2085,76.2085,14477.0
2021-04-28 11:35:00,81.4,81.55,81.4,81.54,14954.0,76.2554,76.3959,76.2554,76.3865,14954.0
2021-04-28 11:40:00,81.53,81.75,81.46,81.72,19312.0,76.3771,76.5832,76.3116,76.5551,19312.0
2021-04-28 11:45:00,81.74,81.79,81.5,81.58,20361.0,76.5739,76.6207,76.349,76.424,20361.0
2021-04-28 11:50:00,81.58,81.66,81.46,81.47,24909.0,76.424,76.4989,76.3116,76.3209,24909.0
2021-04-28 11:55:00,81.47,81.6,81.43,81.58,14127.0,76.3209,76.4427,76.2835,76.424,14127.0
2021-04-28 12:00:00,81.59,81.83,81.54,81.83,16390.0,76.4333,76.6582,76.3865,76.6582,16390.0
2021-04-28 12:05:00,81.85,81.87,81.69,81.69,15166.0,76.6769,76.6956,76.527,76.527,15166.0
2021-04-28 12:10:00,81.67,81.8,81.62,81.78,10204.0,76.5083,76.6301,76.4614,76.6113,10204.0
2021-04-28 12:15:00,81.78,81.84,81.69,81.78,19481.0,76.6113,76.6675,76.527,76.6113,19481.0
2021-04-28 12:20:00,81.81,81.81,81.68,81.7,18709.0,76.6394,76.6394,76.5177,76.5364,18709.0
2021-04-28 12:25:00,81.7,81.76,81.68,81.72,9399.0,76.5364,76.5926,76.5177,76.5551,9399.0
2021-04-28 12:30:00,81.71,81.79,81.64,81.64,16879.0,76.5458,76.6207,76.4802,76.4802,16879.0
2021-04-28 12:35:00,81.63,81.73,81.63,81.71,7035.0,76.4708,76.5645,76.4708,76.5458,7035.0
2021-04-28 12:40:00,81.7,81.7,81.61,81.63,11498.0,76.5364,76.5364,76.4521,76.4708,11498.0
2021-04-28 12:45:00,81.62,81.77,81.62,81.76,10362.0,76.4614,76.602,76.4614,76.5926,10362.0
2021-04-28 12:50:00,81.76,81.78,81.68,81.7,10055.0,76.5926,76.6113,76.5177,76.5364,10055.0
2021-04-28 12:55:00,81.71,81.77,81.71,81.72,10434.0,76.5458,76.602,76.5458,76.5551,10434.0
2021-04-28 13:00:00,81.71,81.73,81.64,81.65,11272.0,76.5458,76.5645,76.4802,76.4896,11272.0
2021-04-28 13:05:00,81.67,81.76,81.64,81.73,11066.0,76.5083,76.5926,76.4802,76.5645,11066.0
2021-04-28 13:10:00,81.73,81.74,81.61,81.64,12037.0,76.5645,76.5739,76.4521,76.4802,12037.0
2021-04-28 13:15:00,81.65,81.72,81.57,81.72,33384.0,76.4896,76.5551,76.4146,76.5551,33384.0
2021-04-28 13:20:00,81.72,81.81,81.67,81.81,24984.0,76.5551,76.6394,76.5083,76.6394,24984.0
2021-04-28 13:25:00,81.84,81.98,81.83,81.95,26188.0,76.6675,76.7987,76.6582,76.7706,26188.0
2021-04-28 13:30:00,81.94,81.99,81.91,81.94,18196.0,76.7612,76.8081,76.7331,76.7612,18196.0
2021-04-28 13:35:00,81.94,82.1,81.91,82.1,110280.0,76.7612,76.9111,76.7331,76.9111,110280.0
2021-04-28 13:40:00,82.1,82.17,82.04,82.13,23404.0,76.9111,76.9767,76.8549,76.9392,23404.0
2021-04-28 13:45:00,82.12,82.25,82.11,82.15,29027.0,76.9298,77.0516,76.9205,76.958,29027.0
2021-04-28 13:50:00,82.15,82.15,81.81,81.86,66714.0,76.958,76.958,76.6394,76.6863,66714.0
2021-04-28 13:55:00,81.83,82.19,81.77,82.07,19345.0,76.6582,76.9954,76.602,76.883,19345.0
2021-04-28 14:00:00,82.05,82.14,81.82,81.9,24729.0,76.8643,76.9486,76.6488,76.7238,24729.0
2021-04-28 14:05:00,81.92,82.14,81.9,82.07,26844.0,76.7425,76.9486,76.7238,76.883,26844.0
2021-04-28 14:10:00,82.07,82.09,81.95,82.01,22340.0,76.883,76.9017,76.7706,76.8268,22340.0
2021-04-28 14:15:00,82.03,82.09,81.96,81.97,19914.0,76.8455,76.9017,76.78,76.7893,19914.0
2021-04-28 14:20:00,81.96,82.07,81.94,82.03,21667.0,76.78,76.883,76.7612,76.8455,21667.0
2021-04-28 14:25:00,82.03,82.03,81.87,81.89,20194.0,76.8455,76.8455,76.6956,76.7144,20194.0
2021-04-28 14:30:00,81.89,81.98,81.82,81.98,28031.0,76.7144,76.7987,76.6488,76.7987,28031.0
2021-04-28 14:35:00,81.96,82.17,81.96,82.12,29059.0,76.78,76.9767,76.78,76.9298,29059.0
2021-04-28 14:40:00,82.12,82.17,82.02,82.09,22877.0,76.9298,76.9767,76.8362,76.9017,22877.0
2021-04-28 14:45:00,82.07,82.1,81.83,81.89,36083.0,76.883,76.9111,76.6582,76.7144,36083.0
2021-04-28 14:50:00,81.88,81.95,81.86,81.93,16735.0,76.705,76.7706,76.6863,76.7519,16735.0
2021-04-28 14:55:00,81.92,81.95,81.82,81.86,30546.0,76.7425,76.7706,76.6488,76.6863,30546.0
2021-04-28 15:00:00,81.86,82.03,81.86,82.03,33450.0,76.6863,76.8455,76.6863,76.8455,33450.0
2021-04-28 15:05:00,82.03,82.05,81.96,82.03,21423.0,76.8455,76.8643,76.78,76.8455,21423.0
2021-04-28 15:10:00,82.02,82.07,81.56,81.75,91876.0,76.8362,76.883,76.4052,76.5832,91876.0
2021-04-28 15:15:00,81.74,81.8,81.59,81.61,37780.0,76.5739,76.6301,76.4333,76.4521,37780.0
2021-04-28 15:20:00,81.57,81.6,81.47,81.49,30628.0,76.4146,76.4427,76.3209,76.3397,30628.0
2021-04-28 15:25:00,81.49,81.7,81.49,81.67,20721.0,76.3397,76.5364,76.3397,76.5083,20721.0
2021-04-28 15:30:00,81.67,81.68,81.48,81.48,33044.0,76.5083,76.5177,76.3303,76.3303,33044.0
2021-04-28 15:35:00,81.5,81.69,81.5,81.65,32443.0,76.349,76.527,76.349,76.4896,32443.0
2021-04-28 15:40:00,81.65,81.82,81.65,81.81,38632.0,76.4896,76.6488,76.4896,76.6394,38632.0
2021-04-28 15:45:00,81.81,81.97,81.79,81.79,60918.0,76.6394,76.7893,76.6207,76.6207,60918.0
2021-04-28 15:50:00,81.79,81.8,81.64,81.65,75953.0,76.6207,76.6301,76.4802,76.4896,75953.0
2021-04-28 15:55:00,81.66,81.68,81.53,81.61,127244.0,76.4989,76.5177,76.3771,76.4521,127244.0
2021-04-29 09:30:00,82.4,83.11,81.92,82.05,146583.0,77.1921,77.8573,76.7425,76.8643,146583.0
2021-04-29 09:35:00,81.99,82.31,81.83,82.29,43629.0,76.8081,77.1078,76.6582,77.0891,43629.0
2021-04-29 09:40:00,82.29,82.29,81.77,81.96,35014.0,77.0891,77.0891,76.602,76.78,35014.0
2021-04-29 09:45:00,81.89,82.39,81.81,82.13,29557.0,76.7144,77.1828,76.6394,76.9392,29557.0
2021-04-29 09:50:00,82.17,82.79,82.17,82.65,36168.0,76.9767,77.5575,76.9767,77.4263,36168.0
2021-04-29 09:55:00,82.62,82.81,82.57,82.79,46994.0,77.3982,77.5762,77.3514,77.5575,46994.0
2021-04-29 10:00:00,82.79,82.85,82.49,82.54,33939.0,77.5575,77.6137,77.2765,77.3233,33939.0
2021-04-29 10:05:00,82.5,82.5,82.06,82.1,40583.0,77.2858,77.2858,76.8736,76.9111,40583.0
2021-04-29 10:10:00,82.09,82.09,81.63,81.63,108626.0,76.9017,76.9017,76.4708,76.4708,108626.0
2021-04-29 10:15:00,81.6,81.79,81.54,81.57,28227.0,76.4427,76.6207,76.3865,76.4146,28227.0
2021-04-29 10:20:00,81.57,81.73,81.44,81.59,46823.0,76.4146,76.5645,76.2928,76.4333,46823.0
2021-04-29 10:25:00,81.59,81.59,81.26,81.26,29415.0,76.4333,76.4333,76.1242,76.1242,29415.0
2021-04-29 10:30:00,81.26,81.34,81.0,81.22,40918.0,76.1242,76.1991,75.8806,76.0867,40918.0
2021-04-29 10:35:00,81.2,81.2,80.82,81.09,89436.0,76.068,76.068,75.712,75.9649,89436.0
2021-04-29 10:40:00,81.05,81.23,80.99,81.08,41333.0,75.9275,76.0961,75.8713,75.9556,41333.0
2021-04-29 10:45:00,81.08,81.17,80.91,81.0,28051.0,75.9556,76.0399,75.7963,75.8806,28051.0
2021-04-29 10:50:00,80.98,81.36,80.97,81.33,28408.0,75.8619,76.2179,75.8525,76.1898,28408.0
2021-04-29 10:55:00,81.34,81.37,81.25,81.26,26113.0,76.1991,76.2272,76.1148,76.1242,26113.0
2021-04-29 11:00:00,81.24,81.34,81.2,81.24,25497.0,76.1055,76.1991,76.068,76.1055,25497.0
2021-04-29 11:05:00,81.26,81.65,81.26,81.46,20527.0,76.1242,76.4896,76.1242,76.3116,20527.0
2021-04-29 11:10:00,81.47,81.67,81.46,81.57,21819.0,76.3209,76.5083,76.3116,76.4146,21819.0
2021-04-29 11:15:00,81.55,81.56,81.24,81.34,15814.0,76.3959,76.4052,76.1055,76.1991,15814.0
2021-04-29 11:20:00,81.34,81.39,81.25,81.39,13393.0,76.1991,76.246,76.1148,76.246,13393.0
2021-04-29 11:25:00,81.41,81.64,81.41,81.53,21357.0,76.2647,76.4802,76.2647,76.3771,21357.0
2021-04-29 11:30:00,81.54,81.57,81.42,81.47,20559.0,76.3865,76.4146,76.2741,76.3209,20559.0
2021-04-29 11:35:00,81.46,81.47,81.33,81.37,14028.0,76.3116,76.3209,76.1898,76.2272,14028.0
2021-04-29 11:40:00,81.36,81.54,81.3,81.54,13593.0,76.2179,76.3865,76.1617,76.3865,13593.0
2021-04-29 11:45:00,81.51,81.68,81.47,81.55,17999.0,76.3584,76.5177,76.3209,76.3959,17999.0
2021-04-29 11:50:00,81.55,81.55,81.3,81.38,25319.0,76.3959,76.3959,76.1617,76.2366,25319.0
2021-04-29 11:55:00,81.39,81.52,81.37,81.38,14477.0,76.246,76.3678,76.2272,76.2366,14477.0
2021-04-29 12:00:00,81.39,81.4,81.08,81.13,22591.0,76.246,76.2554,75.9556,76.0024,22591.0
2021-04-29 12:05:00,81.11,81.21,80.97,81.15,20966.0,75.9837,76.0774,75.8525,76.0212,20966.0
2021-04-29 12:10:00,81.17,81.34,81.08,81.34,15606.0,76.0399,76.1991,75.9556,76.1991,15606.0
2021-04-29 12:15:00,81.33,81.33,81.09,81.28,20107.0,76.1898,76.1898,75.9649,76.1429,20107.0
2021-04-29 12:20:00,81.31,81.48,81.3,81.35,16217.0,76.171,76.3303,76.1617,76.2085,16217.0
2021-04-29 12:25:00,81.37,81.37,81.14,81.2,19223.0,76.2272,76.2272,76.0118,76.068,19223.0
2021-04-29 12:30:00,81.16,81.26,81.02,81.02,14432.0,76.0305,76.1242,75.8994,75.8994,14432.0
2021-04-29 12:35:00,81.04,81.17,81.02,81.13,25713.0,75.9181,76.0399,75.8994,76.0024,25713.0
2021-04-29 12:40:00,81.11,81.39,81.07,81.39,12245.0,75.9837,76.246,75.9462,76.246,12245.0
2021-04-29 12:45:00,81.45,81.51,81.39,81.41,18475.0,76.3022,76.3584,76.246,76.2647,18475.0
2021-04-29 12:50:00,81.41,81.51,81.34,81.51,13266.0,76.2647,76.3584,76.1991,76.3584,13266.0
2021-04-29 12:55:00,81.51,81.51,81.34,81.36,8702.0,76.3584,76.3584,76.1991,76.2179,8702.0
2021-04-29 13:00:00,81.32,81.32,81.2,81.26,18397.0,76.1804,76.1804,76.068,76.1242,18397.0
2021-04-29 13:05:00,81.26,81.34,81.22,81.33,12904.0,76.1242,76.1991,76.0867,76.1898,12904.0
2021-04-29 13:10:00,81.32,81.43,81.27,81.42,11806.0,76.1804,76.2835,76.1336,76.2741,11806.0
2021-04-29 13:15:00,81.39,81.39,81.27,81.36,12050.0,76.246,76.246,76.1336,76.2179,12050.0
2021-04-29 13:20:00,81.36,81.45,81.29,81.44,14720.0,76.2179,76.3022,76.1523,76.2928,14720.0
2021-04-29 13:25:00,81.44,81.61,81.44,81.58,16619.0,76.2928,76.4521,76.2928,76.424,16619.0
2021-04-29 13:30:00,81.58,81.67,81.54,81.54,12138.0,76.424,76.5083,76.3865,76.3865,12138.0
2021-04-29 13:35:00,81.53,81.59,81.37,81.55,45508.0,76.3771,76.4333,76.2272,76.3959,45508.0
2021-04-29 13:40:00,81.6,81.76,81.5,81.76,18552.0,76.4427,76.5926,76.349,76.5926,18552.0
2021-04-29 13:45:00,81.76,81.85,81.72,81.78,20003.0,76.5926,76.6769,76.5551,76.6113,20003.0
2021-04-29 13:50:00,81.77,81.87,81.72,81.87,13979.0,76.602,76.6956,76.5551,76.6956,13979.0
2021-04-29 13:55:00,81.88,81.94,81.85,81.89,13841.0,76.705,76.7612,76.6769,76.7144,13841.0
2021-04-29 14:00:00,81.89,81.97,81.84,81.88,13148.0,76.7144,76.7893,76.6675,76.705,13148.0
2021-04-29 14:05:00,81.89,81.9,81.8,81.86,18417.0,76.7144,76.7238,76.6301,76.6863,18417.0
2021-04-29 14:10:00,81.84,81.99,81.82,81.89,39105.0,76.6675,76.8081,76.6488,76.7144,39105.0
2021-04-29 14:15:00,81.89,81.98,81.78,81.92,46629.0,76.7144,76.7987,76.6113,76.7425,46629.0
2021-04-29 14:20:00,81.91,82.0,81.88,81.98,20804.0,76.7331,76.8174,76.705,76.7987,20804.0
2021-04-29 14:25:00,81.99,82.14,81.98,82.13,48361.0,76.8081,76.9486,76.7987,76.9392,48361.0
2021-04-29 14:30:00,82.14,82.27,82.12,82.23,16676.0,76.9486,77.0704,76.9298,77.0329,16676.0
2021-04-29 14:35:00,82.22,82.22,82.13,82.18,21198.0,77.0235,77.0235,76.9392,76.9861,21198.0
2021-04-29 14:40:00,82.18,82.28,82.15,82.28,22049.0,76.9861,77.0797,76.958,77.0797,22049.0
2021-04-29 14:45:00,82.29,82.37,82.2,82.28,37735.0,77.0891,77.164,77.0048,77.0797,37735.0
2021-04-29 14:50:00,82.28,82.29,82.14,82.2,23938.0,77.0797,77.0891,76.9486,77.0048,23938.0
2021-04-29 14:55:00,82.2,82.33,82.18,82.31,19614.0,77.0048,77.1266,76.9861,77.1078,19614.0
2021-04-29 15:00:00,82.32,82.45,82.31,82.39,21703.0,77.1172,77.239,77.1078,77.1828,21703.0
2021-04-29 15:05:00,82.38,82.43,82.31,82.4,22167.0,77.1734,77.2203,77.1078,77.1921,22167.0
2021-04-29 15:10:00,82.38,82.47,82.32,82.45,24488.0,77.1734,77.2577,77.1172,77.239,24488.0
2021-04-29 15:15:00,82.48,82.5,82.12,82.22,42726.0,77.2671,77.2858,76.9298,77.0235,42726.0
2021-04-29 15:20:00,82.23,82.35,82.16,82.22,27572.0,77.0329,77.1453,76.9673,77.0235,27572.0
2021-04-29 15:25:00,82.22,82.27,82.09,82.14,27470.0,77.0235,77.0704,76.9017,76.9486,27470.0
2021-04-29 15:30:00,82.12,82.33,82.11,82.32,30618.0,76.9298,77.1266,76.9205,77.1172,30618.0
2021-04-29 15:35:00,82.31,82.4,82.26,82.37,44981.0,77.1078,77.1921,77.061,77.164,44981.0
2021-04-29 15:40:00,82.36,82.46,82.33,82.43,42845.0,77.1547,77.2484,77.1266,77.2203,42845.0
2021-04-29 15:45:00,82.45,82.56,82.41,82.47,60565.0,77.239,77.342,77.2015,77.2577,60565.0
2021-04-29 15:50:00,82.46,82.51,82.37,82.4,101333.0,77.2484,77.2952,77.164,77.1921,101333.0
2021-04-29 15:55:00,82.4,82.44,82.24,82.43,151339.0,77.1921,77.2296,77.0423,77.2203,151339.0
2021-04-30 09:30:00,81.36,81.9,81.27,81.77,69784.0,76.2179,76.7238,76.1336,76.602,69784.0
2021-04-30 09:35:00,81.75,82.55,81.66,82.54,70686.0,76.5832,77.3327,76.4989,77.3233,70686.0
2021-04-30 09:40:00,82.51,82.7,82.32,82.67,33595.0,77.2952,77.4732,77.1172,77.4451,33595.0
2021-04-30 09:45:00,82.63,83.26,82.63,83.12,75357.0,77.4076,77.9978,77.4076,77.8666,75357.0
2021-04-30 09:50:00,83.14,83.22,82.86,83.21,41374.0,77.8854,77.9603,77.6231,77.951,41374.0
2021-04-30 09:55:00,83.24,83.33,83.06,83.24,48806.0,77.9791,78.0634,77.8104,77.9791,48806.0
2021-04-30 10:00:00,83.22,83.47,83.09,83.39,34215.0,77.9603,78.1945,77.8385,78.1196,34215.0
2021-04-30 10:05:00,83.37,83.58,83.19,83.54,59989.0,78.1008,78.2976,77.9322,78.2601,59989.0
2021-04-30 10:10:00,83.52,83.59,83.22,83.39,36580.0,78.2414,78.3069,77.9603,78.1196,36580.0
2021-04-30 10:15:00,83.35,83.39,83.07,83.15,29511.0,78.0821,78.1196,77.8198,77.8947,29511.0
2021-04-30 10:20:00,83.22,83.25,82.93,83.06,26493.0,77.9603,77.9884,77.6887,77.8104,26493.0
2021-04-30 10:25:00,83.04,83.11,82.78,83.03,31413.0,77.7917,77.8573,77.5481,77.7823,31413.0
2021-04-30 10:30:00,82.98,83.14,82.88,82.91,26881.0,77.7355,77.8854,77.6418,77.6699,26881.0
2021-04-30 10:35:00,82.93,82.98,82.55,82.64,35024.0,77.6887,77.7355,77.3327,77.417,35024.0
2021-04-30 10:40:00,82.61,82.82,82.55,82.79,25743.0,77.3889,77.5856,77.3327,77.5575,25743.0
2021-04-30 10:45:00,82.77,82.85,82.46,82.48,26302.0,77.5388,77.6137,77.2484,77.2671,26302.0
2021-04-30 10:50:00,82.47,82.64,82.3,82.31,34793.0,77.2577,77.417,77.0985,77.1078,34793.0
2021-04-30 10:55:00,82.33,82.5,82.26,82.38,36919.0,77.1266,77.2858,77.061,77.1734,36919.0
2021-04-30 11:00:00,82.25,82.29,82.06,82.27,38477.0,77.0516,77.0891,76.8736,77.0704,38477.0
2021-04-30 11:05:00,82.2,82.32,82.02,82.1,27784.0,77.0048,77.1172,76.8362,76.9111,27784.0
2021-04-30 11:10:00,82.06,82.21,82.03,82.21,21544.0,76.8736,77.0142,76.8455,77.0142,21544.0
2021-04-30 11:15:00,82.21,82.45,82.2,82.31,20221.0,77.0142,77.239,77.0048,77.1078,20221.0
2021-04-30 11:20:00,82.33,82.53,82.26,82.44,17722.0,77.1266,77.3139,77.061,77.2296,17722.0
2021-04-30 11:25:00,82.47,82.49,82.29,82.44,31840.0,77.2577,77.2765,77.0891,77.2296,31840.0
2021-04-30 11:30:00,82.44,82.44,82.26,82.26,36253.0,77.2296,77.2296,77.061,77.061,36253.0
2021-04-30 11:35:00,82.25,82.35,82.15,82.22,27164.0,77.0516,77.1453,76.958,77.0235,27164.0
2021-04-30 11:40:00,82.19,82.28,82.08,82.24,19797.0,76.9954,77.0797,76.8924,77.0423,19797.0
2021-04-30 11:45:00,82.24,82.32,82.21,82.26,23787.0,77.0423,77.1172,77.0142,77.061,23787.0
2021-04-30 11:50:00,82.27,82.27,82.04,82.09,33141.0,77.0704,77.0704,76.8549,76.9017,33141.0
2021-04-30 11:55:00,82.07,82.1,81.98,82.08,25014.0,76.883,76.9111,76.7987,76.8924,25014.0
2021-04-30 12:00:00,82.1,82.28,81.95,82.07,47916.0,76.9111,77.0797,76.7706,76.883,47916.0
2021-04-30 12:05:00,82.06,82.17,82.06,82.06,14617.0,76.8736,76.9767,76.8736,76.8736,14617.0
2021-04-30 12:10:00,82.09,82.27,82.09,82.19,15547.0,76.9017,77.0704,76.9017,76.9954,15547.0
2021-04-30 12:15:00,82.2,82.28,82.14,82.22,25462.0,77.0048,77.0797,76.9486,77.0235,25462.0
2021-04-30 12:20:00,82.22,82.26,82.15,82.2,27520.0,77.0235,77.061,76.958,77.0048,27520.0
2021-04-30 12:25:00,82.2,82.23,82.12,82.19,13856.0,77.0048,77.0329,76.9298,76.9954,13856.0
2021-04-30 12:30:00,82.21,82.29,82.17,82.26,18962.0,77.0142,77.0891,76.9767,77.061,18962.0
2021-04-30 12:35:00,82.26,82.35,82.22,82.33,15943.0,77.061,77.1453,77.0235,77.1266,15943.0
2021-04-30 12:40:00,82.32,82.45,82.3,82.4,18574.0,77.1172,77.239,77.0985,77.1921,18574.0
2021-04-30 12:45:00,82.38,82.42,82.28,82.28,18175.0,77.1734,77.2109,77.0797,77.0797,18175.0
2021-04-30 12:50:00,82.27,82.37,82.25,82.29,13851.0,77.0704,77.164,77.0516,77.0891,13851.0
2021-04-30 12:55:00,82.31,82.36,82.2,82.32,12853.0,77.1078,77.1547,77.0048,77.1172,12853.0
2021-04-30 13:00:00,82.34,82.46,82.31,82.45,24372.0,77.1359,77.2484,77.1078,77.239,24372.0
2021-04-30 13:05:00,82.48,82.58,82.43,82.54,37877.0,77.2671,77.3608,77.2203,77.3233,37877.0
2021-04-30 13:10:00,82.53,82.6,82.47,82.48,26815.0,77.3139,77.3795,77.2577,77.2671,26815.0
2021-04-30 13:15:00,82.48,82.48,82.34,82.44,15632.0,77.2671,77.2671,77.1359,77.2296,15632.0
2021-04-30 13:20:00,82.42,82.47,82.35,82.47,18728.0,77.2109,77.2577,77.1453,77.2577,18728.0
2021-04-30 13:25:00,82.48,82.5,82.43,82.43,16223.0,77.2671,77.2858,77.2203,77.2203,16223.0
2021-04-30 13:30:00,82.42,82.53,82.4,82.53,21340.0,77.2109,77.3139,77.1921,77.3139,21340.0
2021-04-30 13:35:00,82.52,82.59,82.51,82.56,17066.0,77.3046,77.3701,77.2952,77.342,17066.0
2021-04-30 13:40:00,82.57,82.64,82.54,82.58,21332.0,77.3514,77.417,77.3233,77.3608,21332.0
2021-04-30 13:45:00,82.57,82.57,82.34,82.43,20236.0,77.3514,77.3514,77.1359,77.2203,20236.0
2021-04-30 13:50:00,82.43,82.46,82.31,82.35,14288.0,77.2203,77.2484,77.1078,77.1453,14288.0
2021-04-30 13:55:00,82.36,82.37,82.24,82.34,21520.0,77.1547,77.164,77.0423,77.1359,21520.0
2021-04-30 14:00:00,82.34,82.41,82.26,82.31,21206.0,77.1359,77.2015,77.061,77.1078,21206.0
2021-04-30 14:05:00,82.31,82.41,82.18,82.25,18733.0,77.1078,77.2015,76.9861,77.0516,18733.0
2021-04-30 14:10:00,82.25,82.39,82.22,82.27,23425.0,77.0516,77.1828,77.0235,77.0704,23425.0
2021-04-30 14:15:00,82.26,82.33,82.22,82.29,18618.0,77.061,77.1266,77.0235,77.0891,18618.0
2021-04-30 14:20:00,82.27,82.43,82.24,82.34,35936.0,77.0704,77.2203,77.0423,77.1359,35936.0
2021-04-30 14:25:00,82.37,82.37,82.25,82.3,19280.0,77.164,77.164,77.0516,77.0985,19280.0
2021-04-30 14:30:00,82.29,82.31,82.21,82.28,18791.0,77.0891,77.1078,77.0142,77.0797,18791.0
2021-04-30 14:35:00,82.29,82.43,82.29,82.41,18153.0,77.0891,77.2203,77.0891,77.2015,18153.0
2021-04-30 14:40:00,82.4,82.47,82.34,82.43,18205.0,77.1921,77.2577,77.1359,77.2203,18205.0
2021-04-30 14:45:00,82.44,82.44,82.3,82.31,17398.0,77.2296,77.2296,77.0985,77.1078,17398.0
2021-04-30 14:50:00,82.31,82.31,82.05,82.09,36960.0,77.1078,77.1078,76.8643,76.9017,36960.0
2021-04-30 14:55:00,82.08,82.12,81.91,81.96,35132.0,76.8924,76.9298,76.7331,76.78,35132.0
2021-04-30 15:00:00,81.97,82.09,81.95,82.09,24595.0,76.7893,76.9017,76.7706,76.9017,24595.0
2021-04-30 15:05:00,82.08,82.18,82.07,82.16,22266.0,76.8924,76.9861,76.883,76.9673,22266.0
2021-04-30 15:10:00,82.15,82.3,82.14,82.17,29871.0,76.958,77.0985,76.9486,76.9767,29871.0
2021-04-30 15:15:00,82.2,82.25,82.17,82.25,31295.0,77.0048,77.0516,76.9767,77.0516,31295.0
2021-04-30 15:20:00,82.25,82.41,82.24,82.38,46711.0,77.0516,77.2015,77.0423,77.1734,46711.0
2021-04-30 15:25:00,82.39,82.57,82.38,82.5,75861.0,77.1828,77.3514,77.1734,77.2858,75861.0
2021-04-30 15:30:00,82.51,82.63,82.51,82.62,88444.0,77.2952,77.4076,77.2952,77.3982,88444.0
2021-04-30 15:35:00,82.62,82.72,82.54,82.56,111943.0,77.3982,77.4919,77.3233,77.342,111943.0
2021-04-30 15:40:00,82.56,82.57,82.36,82.42,172547.0,77.342,77.3514,77.1547,77.2109,172547.0
2021-04-30 15:45:00,82.42,82.52,82.37,82.45,157074.0,77.2109,77.3046,77.164,77.239,157074.0
2021-04-30 15:50:00,82.48,82.64,82.46,82.56,119276.0,77.2671,77.417,77.2484,77.342,119276.0
2021-04-30 15:55:00,82.58,82.74,82.25,82.26,455027.0,77.3608,77.5107,77.0516,77.061,455027.0
2021-05-03 09:30:00,83.13,83.88,82.87,83.82,135200.0,77.876,78.5786,77.6324,78.5224,135200.0
2021-05-03 09:35:00,83.95,84.27,83.8,84.22,66856.0,78.6442,78.944,78.5037,78.8971,66856.0
2021-05-03 09:40:00,84.22,84.75,84.22,84.5,44196.0,78.8971,79.3936,78.8971,79.1594,44196.0
2021-05-03 09:45:00,84.49,84.62,84.1,84.3,32235.0,79.1501,79.2718,78.7847,78.9721,32235.0
2021-05-03 09:50:00,84.3,84.52,84.19,84.41,46432.0,78.9721,79.1782,78.869,79.0751,46432.0
2021-05-03 09:55:00,84.4,84.72,84.38,84.72,33070.0,79.0657,79.3655,79.047,79.3655,33070.0
2021-05-03 10:00:00,84.67,84.68,84.15,84.16,54022.0,79.3187,79.328,78.8315,78.8409,54022.0
2021-05-03 10:05:00,84.14,84.35,84.13,84.14,29858.0,78.8222,79.0189,78.8128,78.8222,29858.0
2021-05-03 10:10:00,84.12,84.18,83.8,83.86,30104.0,78.8034,78.8597,78.5037,78.5599,30104.0
2021-05-03 10:15:00,83.86,83.87,83.42,83.42,35767.0,78.5599,78.5692,78.1477,78.1477,35767.0
2021-05-03 10:20:00,83.44,83.57,83.31,83.41,28492.0,78.1664,78.2882,78.0446,78.1383,28492.0
2021-05-03 10:25:00,83.36,83.5,83.07,83.17,27809.0,78.0915,78.2226,77.8198,77.9135,27809.0
2021-05-03 10:30:00,83.17,83.35,83.12,83.34,17501.0,77.9135,78.0821,77.8666,78.0727,17501.0
2021-05-03 10:35:00,83.37,83.58,83.36,83.42,22523.0,78.1008,78.2976,78.0915,78.1477,22523.0
2021-05-03 10:40:00,83.45,83.59,83.43,83.55,31836.0,78.1758,78.3069,78.1571,78.2695,31836.0
2021-05-03 10:45:00,83.55,83.73,83.51,83.61,26697.0,78.2695,78.4381,78.232,78.3257,26697.0
2021-05-03 10:50:00,83.62,83.75,83.53,83.73,27154.0,78.335,78.4568,78.2507,78.4381,27154.0
2021-05-03 10:55:00,83.72,83.74,83.6,83.69,23576.0,78.4287,78.4475,78.3163,78.4006,23576.0
2021-05-03 11:00:00,83.68,83.7,83.54,83.65,18173.0,78.3913,78.41,78.2601,78.3631,18173.0
2021-05-03 11:05:00,83.67,83.93,83.67,83.92,20523.0,78.3819,78.6255,78.3819,78.6161,20523.0
2021-05-03 11:10:00,83.95,84.21,83.91,84.21,20682.0,78.6442,78.8878,78.6067,78.8878,20682.0
2021-05-03 11:15:00,84.2,84.22,84.08,84.22,55453.0,78.8784,78.8971,78.766,78.8971,55453.0
2021-05-03 11:20:00,84.22,84.49,84.11,84.42,39852.0,78.8971,79.1501,78.7941,79.0845,39852.0
2021-05-03 11:25:00,84.38,84.38,84.08,84.12,17333.0,79.047,79.047,78.766,78.8034,17333.0
2021-05-03 11:30:00,84.11,84.41,84.09,84.39,16189.0,78.7941,79.0751,78.7753,79.0564,16189.0
2021-05-03 11:35:00,84.4,84.73,84.37,84.71,69043.0,79.0657,79.3749,79.0376,79.3562,69043.0
2021-05-03 11:40:00,84.7,84.74,84.48,84.48,93200.0,79.3468,79.3843,79.1407,79.1407,93200.0
2021-05-03 11:45:00,84.48,84.69,84.4,84.58,24379.0,79.1407,79.3374,79.0657,79.2344,24379.0
2021-05-03 11:50:00,84.61,84.66,84.17,84.21,35869.0,79.2625,79.3093,78.8503,78.8878,35869.0
2021-05-03 11:55:00,84.21,84.5,84.21,84.47,34522.0,78.8878,79.1594,78.8878,79.1313,34522.0
2021-05-03 12:00:00,84.48,84.54,84.37,84.53,20996.0,79.1407,79.1969,79.0376,79.1875,20996.0
2021-05-03 12:05:00,84.52,84.55,84.41,84.49,31651.0,79.1782,79.2063,79.0751,79.1501,31651.0
2021-05-03 12:10:00,84.49,84.66,84.46,84.66,56727.0,79.1501,79.3093,79.122,79.3093,56727.0
2021-05-03 12:15:00,84.66,84.93,84.64,84.84,34907.0,79.3093,79.5622,79.2906,79.4779,34907.0
2021-05-03 12:20:00,84.82,84.98,84.73,84.98,32724.0,79.4592,79.6091,79.3749,79.6091,32724.0
2021-05-03 12:25:00,84.96,85.06,84.9,85.04,70110.0,79.5904,79.684,79.5341,79.6653,70110.0
2021-05-03 12:30:00,85.04,85.07,84.81,84.83,49680.0,79.6653,79.6934,79.4498,79.4686,49680.0
2021-05-03 12:35:00,84.83,85.03,84.83,85.0,17122.0,79.4686,79.6559,79.4686,79.6278,17122.0
2021-05-03 12:40:00,85.0,85.17,84.99,85.17,18970.0,79.6278,79.7871,79.6185,79.7871,18970.0
2021-05-03 12:45:00,85.16,85.34,85.15,85.28,25408.0,79.7777,79.9463,79.7683,79.8901,25408.0
2021-05-03 12:50:00,85.27,85.29,85.08,85.16,24871.0,79.8808,79.8995,79.7028,79.7777,24871.0
2021-05-03 12:55:00,85.17,85.27,85.14,85.17,23145.0,79.7871,79.8808,79.759,79.7871,23145.0
2021-05-03 13:00:00,85.16,85.21,85.03,85.11,14890.0,79.7777,79.8246,79.6559,79.7309,14890.0
2021-05-03 13:05:00,85.11,85.22,85.07,85.16,14271.0,79.7309,79.8339,79.6934,79.7777,14271.0
2021-05-03 13:10:00,85.15,85.29,85.15,85.29,16201.0,79.7683,79.8995,79.7683,79.8995,16201.0
2021-05-03 13:15:00,85.28,85.33,85.25,85.31,27285.0,79.8901,79.937,79.862,79.9182,27285.0
2021-05-03 13:20:00,85.33,85.37,85.16,85.22,28011.0,79.937,79.9744,79.7777,79.8339,28011.0
2021-05-03 13:25:00,85.19,85.29,85.17,85.28,15813.0,79.8058,79.8995,79.7871,79.8901,15813.0
2021-05-03 13:30:00,85.29,85.33,85.23,85.29,17305.0,79.8995,79.937,79.8433,79.8995,17305.0
2021-05-03 13:35:00,85.28,85.39,85.2,85.39,35935.0,79.8901,79.9932,79.8152,79.9932,35935.0
2021-05-03 13:40:00,85.39,85.4,85.32,85.34,48572.0,79.9932,80.0025,79.9276,79.9463,48572.0
2021-05-03 13:45:00,85.34,85.44,85.32,85.44,33625.0,79.9463,80.04,79.9276,80.04,33625.0
2021-05-03 13:50:00,85.45,85.65,85.41,85.52,38873.0,80.0494,80.2367,80.0119,80.115,38873.0
2021-05-03 13:55:00,85.53,85.74,85.49,85.72,28426.0,80.1243,80.3211,80.0869,80.3023,28426.0
2021-05-03 14:00:00,85.72,85.9,85.67,85.85,36999.0,80.3023,80.4709,80.2555,80.4241,36999.0
2021-05-03 14:05:00,85.86,85.92,85.82,85.82,34124.0,80.4335,80.4897,80.396,80.396,34124.0
2021-05-03 14:10:00,85.81,85.98,85.8,85.92,49320.0,80.3866,80.5459,80.3773,80.4897,49320.0
2021-05-03 14:15:00,85.92,86.1,85.89,86.09,46926.0,80.4897,80.6583,80.4616,80.6489,46926.0
2021-05-03 14:20:00,86.1,86.39,86.1,86.29,253557.0,80.6583,80.93,80.6583,80.8363,253557.0
2021-05-03 14:25:00,86.3,86.37,86.19,86.27,38960.0,80.8457,80.9112,80.7426,80.8176,38960.0
2021-05-03 14:30:00,86.27,86.53,86.24,86.52,34682.0,80.8176,81.0611,80.7895,81.0518,34682.0
2021-05-03 14:35:00,86.51,86.53,86.37,86.39,40265.0,81.0424,81.0611,80.9112,80.93,40265.0
2021-05-03 14:40:00,86.39,86.65,86.37,86.62,27749.0,80.93,81.1735,80.9112,81.1454,27749.0
2021-05-03 14:45:00,86.65,86.78,86.6,86.75,37995.0,81.1735,81.2953,81.1267,81.2672,37995.0
2021-05-03 14:50:00,86.77,86.82,86.67,86.67,32072.0,81.286,81.3328,81.1923,81.1923,32072.0
2021-05-03 14:55:00,86.69,86.69,86.34,86.48,38094.0,81.211,81.211,80.8831,81.0143,38094.0
2021-05-03 15:00:00,86.5,86.55,86.24,86.27,33582.0,81.033,81.0799,80.7895,80.8176,33582.0
2021-05-03 15:05:00,86.29,86.39,86.28,86.35,34054.0,80.8363,80.93,80.8269,80.8925,34054.0
2021-05-03 15:10:00,86.37,86.45,86.31,86.37,28970.0,80.9112,80.9862,80.855,80.9112,28970.0
2021-05-03 15:15:00,86.38,86.38,86.05,86.05,65749.0,80.9206,80.9206,80.6115,80.6115,65749.0
2021-05-03 15:20:00,86.07,86.31,86.03,86.2,38215.0,80.6302,80.855,80.5927,80.752,38215.0
2021-05-03 15:25:00,86.2,86.21,86.06,86.15,41423.0,80.752,80.7614,80.6208,80.7051,41423.0
2021-05-03 15:30:00,86.16,86.19,86.06,86.06,53776.0,80.7145,80.7426,80.6208,80.6208,53776.0
2021-05-03 15:35:00,86.06,86.12,85.86,86.05,71909.0,80.6208,80.677,80.4335,80.6115,71909.0
2021-05-03 15:40:00,86.06,86.17,86.01,86.02,58081.0,80.6208,80.7239,80.574,80.5834,58081.0
2021-05-03 15:45:00,86.01,86.04,85.83,85.9,100560.0,80.574,80.6021,80.4054,80.4709,100560.0
2021-05-03 15:50:00,85.9,85.91,85.65,85.66,115146.0,80.4709,80.4803,80.2367,80.2461,115146.0
2021-05-03 15:55:00,85.67,85.82,85.59,85.71,178548.0,80.2555,80.396,80.1805,80.293,178548.0
2021-05-04 09:30:00,85.52,86.37,85.42,86.35,107156.0,80.115,80.9112,80.0213,80.8925,107156.0
2021-05-04 09:35:00,86.45,86.83,86.09,86.73,62950.0,80.9862,81.3422,80.6489,81.2485,62950.0
2021-05-04 09:40:00,86.7,86.98,86.55,86.69,86316.0,81.2204,81.4827,81.0799,81.211,86316.0
2021-05-04 09:45:00,86.63,86.63,86.02,86.15,75921.0,81.1548,81.1548,80.5834,80.7051,75921.0
2021-05-04 09:50:00,86.11,86.37,86.04,86.16,39210.0,80.6677,80.9112,80.6021,80.7145,39210.0
2021-05-04 09:55:00,86.11,86.6,86.06,86.11,37243.0,80.6677,81.1267,80.6208,80.6677,37243.0
2021-05-04 10:00:00,86.11,86.36,85.9,86.32,60496.0,80.6677,80.9019,80.4709,80.8644,60496.0
2021-05-04 10:05:00,86.3,86.61,86.15,86.4,23041.0,80.8457,81.1361,80.7051,80.9393,23041.0
2021-05-04 10:10:00,86.37,86.49,86.25,86.3,32664.0,80.9112,81.0237,80.7988,80.8457,32664.0
2021-05-04 10:15:00,86.3,86.8,86.25,86.73,37925.0,80.8457,81.3141,80.7988,81.2485,37925.0
2021-05-04 10:20:00,86.7,87.1,86.59,87.09,65971.0,81.2204,81.5951,81.1173,81.5857,65971.0
2021-05-04 10:25:00,87.09,87.33,87.0,87.25,68894.0,81.5857,81.8106,81.5014,81.7356,68894.0
2021-05-04 10:30:00,87.23,87.45,87.2,87.2,42837.0,81.7169,81.923,81.6888,81.6888,42837.0
2021-05-04 10:35:00,87.23,87.75,87.23,87.7,59738.0,81.7169,82.204,81.7169,82.1572,59738.0
2021-05-04 10:40:00,87.73,87.78,87.46,87.76,35383.0,82.1853,82.2321,81.9323,82.2134,35383.0
2021-05-04 10:45:00,87.78,87.9,87.69,87.74,58037.0,82.2321,82.3445,82.1478,82.1947,58037.0
2021-05-04 10:50:00,87.73,87.73,87.35,87.47,37533.0,82.1853,82.1853,81.8293,81.9417,37533.0
2021-05-04 10:55:00,87.53,87.69,87.21,87.23,37979.0,81.9979,82.1478,81.6981,81.7169,37979.0
2021-05-04 11:00:00,87.2,87.5,86.96,87.45,56936.0,81.6888,81.9698,81.4639,81.923,56936.0
2021-05-04 11:05:00,87.5,87.57,87.32,87.57,27906.0,81.9698,82.0354,81.8012,82.0354,27906.0
2021-05-04 11:10:00,87.59,87.64,86.96,87.0,38799.0,82.0541,82.101,81.4639,81.5014,38799.0
2021-05-04 11:15:00,87.0,87.3,86.99,87.2,23497.0,81.5014,81.7825,81.4921,81.6888,23497.0
2021-05-04 11:20:00,87.17,87.39,87.09,87.32,24257.0,81.6607,81.8668,81.5857,81.8012,24257.0
2021-05-04 11:25:00,87.3,87.8,87.3,87.78,29264.0,81.7825,82.2509,81.7825,82.2321,29264.0
2021-05-04 11:30:00,87.79,87.98,87.77,87.97,56526.0,82.2415,82.4195,82.2228,82.4101,56526.0
2021-05-04 11:35:00,87.95,88.27,87.95,88.25,67389.0,82.3914,82.6912,82.3914,82.6724,67389.0
2021-05-04 11:40:00,88.25,88.6,88.25,88.49,61270.0,82.6724,83.0003,82.6724,82.8972,61270.0
2021-05-04 11:45:00,88.48,88.63,88.24,88.63,51438.0,82.8879,83.0284,82.663,83.0284,51438.0
2021-05-04 11:50:00,88.62,88.74,88.47,88.68,108830.0,83.019,83.1314,82.8785,83.0752,108830.0
2021-05-04 11:55:00,88.7,88.7,88.23,88.29,58792.0,83.094,83.094,82.6537,82.7099,58792.0
2021-05-04 12:00:00,88.26,88.93,88.26,88.83,51493.0,82.6818,83.3094,82.6818,83.2158,51493.0
2021-05-04 12:05:00,88.83,89.1,88.8,88.98,121365.0,83.2158,83.4687,83.1877,83.3563,121365.0
2021-05-04 12:10:00,89.0,89.0,88.66,88.89,45752.0,83.375,83.375,83.0565,83.272,45752.0
2021-05-04 12:15:00,88.87,89.21,88.75,89.21,53521.0,83.2532,83.5717,83.1408,83.5717,53521.0
2021-05-04 12:20:00,89.22,89.46,89.16,89.4,74773.0,83.5811,83.8059,83.5249,83.7497,74773.0
2021-05-04 12:25:00,89.37,89.49,89.29,89.37,60191.0,83.7216,83.834,83.6467,83.7216,60191.0
2021-05-04 12:30:00,89.39,89.48,89.03,89.13,36566.0,83.7404,83.8247,83.4031,83.4968,36566.0
2021-05-04 12:35:00,89.13,89.25,88.96,89.0,32395.0,83.4968,83.6092,83.3375,83.375,32395.0
2021-05-04 12:40:00,88.98,89.17,88.75,89.1,55103.0,83.3563,83.5343,83.1408,83.4687,55103.0
2021-05-04 12:45:00,89.1,89.23,89.03,89.15,36116.0,83.4687,83.5905,83.4031,83.5155,36116.0
2021-05-04 12:50:00,89.13,89.26,89.03,89.03,35849.0,83.4968,83.6186,83.4031,83.4031,35849.0
2021-05-04 12:55:00,89.03,89.22,88.98,89.19,31688.0,83.4031,83.5811,83.3563,83.553,31688.0
2021-05-04 13:00:00,89.19,89.19,88.97,89.14,31476.0,83.553,83.553,83.3469,83.5062,31476.0
2021-05-04 13:05:00,89.23,89.3,89.06,89.2,26954.0,83.5905,83.6561,83.4312,83.5624,26954.0
2021-05-04 13:10:00,89.22,89.42,89.18,89.38,25932.0,83.5811,83.7685,83.5436,83.731,25932.0
2021-05-04 13:15:00,89.37,89.48,89.27,89.36,24048.0,83.7216,83.8247,83.628,83.7123,24048.0
2021-05-04 13:20:00,89.38,89.64,89.35,89.62,39311.0,83.731,83.9746,83.7029,83.9558,39311.0
2021-05-04 13:25:00,89.6,89.71,89.5,89.59,31089.0,83.9371,84.0401,83.8434,83.9277,31089.0
2021-05-04 13:30:00,89.61,89.62,89.34,89.62,44115.0,83.9465,83.9558,83.6935,83.9558,44115.0
2021-05-04 13:35:00,89.62,89.84,89.47,89.57,33760.0,83.9558,84.1619,83.8153,83.909,33760.0
2021-05-04 13:40:00,89.58,89.6,89.29,89.49,60810.0,83.9184,83.9371,83.6467,83.834,60810.0
2021-05-04 13:45:00,89.48,89.65,89.42,89.65,51657.0,83.8247,83.9839,83.7685,83.9839,51657.0
2021-05-04 13:50:00,89.65,89.65,89.47,89.52,74428.0,83.9839,83.9839,83.8153,83.8622,74428.0
2021-05-04 13:55:00,89.51,89.76,89.47,89.64,47380.0,83.8528,84.087,83.8153,83.9746,47380.0
2021-05-04 14:00:00,89.63,89.71,89.36,89.7,66730.0,83.9652,84.0401,83.7123,84.0308,66730.0
2021-05-04 14:05:00,89.66,89.73,89.52,89.67,72812.0,83.9933,84.0589,83.8622,84.0027,72812.0
2021-05-04 14:10:00,89.7,89.83,89.65,89.83,38039.0,84.0308,84.1526,83.9839,84.1526,38039.0
2021-05-04 14:15:00,89.81,89.83,89.6,89.69,33796.0,84.1338,84.1526,83.9371,84.0214,33796.0
2021-05-04 14:20:00,89.7,89.74,89.47,89.64,66649.0,84.0308,84.0682,83.8153,83.9746,66649.0
2021-05-04 14:25:00,89.65,89.71,89.52,89.66,40500.0,83.9839,84.0401,83.8622,83.9933,40500.0
2021-05-04 14:30:00,89.66,89.7,89.57,89.66,26523.0,83.9933,84.0308,83.909,83.9933,26523.0
2021-05-04 14:35:00,89.69,89.77,89.64,89.68,25799.0,84.0214,84.0964,83.9746,84.012,25799.0
2021-05-04 14:40:00,89.67,89.78,89.59,89.76,39872.0,84.0027,84.1057,83.9277,84.087,39872.0
2021-05-04 14:45:00,89.75,89.83,89.62,89.67,32392.0,84.0776,84.1526,83.9558,84.0027,32392.0
2021-05-04 14:50:00,89.67,89.73,89.59,89.65,26392.0,84.0027,84.0589,83.9277,83.9839,26392.0
2021-05-04 14:55:00,89.64,89.78,89.43,89.46,26162.0,83.9746,84.1057,83.7778,83.8059,26162.0
2021-05-04 15:00:00,89.46,89.6,89.27,89.59,44621.0,83.8059,83.9371,83.628,83.9277,44621.0
2021-05-04 15:05:00,89.59,89.6,89.47,89.51,39786.0,83.9277,83.9371,83.8153,83.8528,39786.0
2021-05-04 15:10:00,89.52,89.64,89.48,89.55,25937.0,83.8622,83.9746,83.8247,83.8903,25937.0
2021-05-04 15:15:00,89.54,89.65,89.4,89.49,46298.0,83.8809,83.9839,83.7497,83.834,46298.0
2021-05-04 15:20:00,89.47,89.53,89.37,89.48,41408.0,83.8153,83.8715,83.7216,83.8247,41408.0
2021-05-04 15:25:00,89.48,89.55,89.31,89.54,40193.0,83.8247,83.8903,83.6654,83.8809,40193.0
2021-05-04 15:30:00,89.53,89.65,89.39,89.64,35337.0,83.8715,83.9839,83.7404,83.9746,35337.0
2021-05-04 15:35:00,89.65,89.72,89.46,89.55,61264.0,83.9839,84.0495,83.8059,83.8903,61264.0
2021-05-04 15:40:00,89.55,89.64,89.43,89.46,50067.0,83.8903,83.9746,83.7778,83.8059,50067.0
2021-05-04 15:45:00,89.45,89.65,89.4,89.5,66356.0,83.7966,83.9839,83.7497,83.8434,66356.0
2021-05-04 15:50:00,89.52,89.75,89.52,89.67,112588.0,83.8622,84.0776,83.8622,84.0027,112588.0
2021-05-04 15:55:00,89.66,89.73,89.47,89.7,172957.0,83.9933,84.0589,83.8153,84.0308,172957.0
2021-05-05 09:30:00,90.0,90.44,88.9,89.06,272109.0,84.3118,84.724,83.2813,83.4312,272109.0
2021-05-05 09:35:00,89.07,90.23,89.02,90.06,74776.0,83.4406,84.5273,83.3938,84.368,74776.0
2021-05-05 09:40:00,90.04,90.44,89.83,90.15,72399.0,84.3493,84.724,84.1526,84.4523,72399.0
2021-05-05 09:45:00,90.26,90.85,90.09,90.33,160040.0,84.5554,85.1081,84.3961,84.621,160040.0
2021-05-05 09:50:00,90.35,90.83,90.35,90.59,43320.0,84.6397,85.0894,84.6397,84.8645,43320.0
2021-05-05 09:55:00,90.6,90.6,90.32,90.45,47897.0,84.8739,84.8739,84.6116,84.7334,47897.0
2021-05-05 10:00:00,90.46,90.5,89.8,89.91,59477.0,84.7427,84.7802,84.1245,84.2275,59477.0
2021-05-05 10:05:00,89.93,90.12,89.78,90.04,45326.0,84.2462,84.4242,84.1057,84.3493,45326.0
2021-05-05 10:10:00,90.03,90.08,89.65,90.05,42763.0,84.3399,84.3868,83.9839,84.3587,42763.0
2021-05-05 10:15:00,90.04,90.18,89.83,90.14,39853.0,84.3493,84.4804,84.1526,84.443,39853.0
2021-05-05 10:20:00,90.13,90.33,90.06,90.14,41004.0,84.4336,84.621,84.368,84.443,41004.0
2021-05-05 10:25:00,90.17,90.33,90.02,90.23,33322.0,84.4711,84.621,84.3306,84.5273,33322.0
2021-05-05 10:30:00,90.27,90.48,90.11,90.19,47726.0,84.5647,84.7615,84.4149,84.4898,47726.0
2021-05-05 10:35:00,90.25,90.79,90.25,90.79,25404.0,84.546,85.0519,84.546,85.0519,25404.0
2021-05-05 10:40:00,90.76,91.06,90.7,91.05,62503.0,85.0238,85.3048,84.9676,85.2955,62503.0
2021-05-05 10:45:00,91.03,91.1,90.97,91.07,61647.0,85.2767,85.3423,85.2205,85.3142,61647.0
2021-05-05 10:50:00,91.06,91.3,90.97,91.18,76072.0,85.3048,85.5297,85.2205,85.4172,76072.0
2021-05-05 10:55:00,91.2,91.4,91.05,91.25,41001.0,85.436,85.6233,85.2955,85.4828,41001.0
2021-05-05 11:00:00,91.21,91.43,91.21,91.31,56536.0,85.4453,85.6514,85.4453,85.539,56536.0
2021-05-05 11:05:00,91.26,91.59,91.14,91.59,23650.0,85.4922,85.8013,85.3798,85.8013,23650.0
2021-05-05 11:10:00,91.59,91.78,91.53,91.75,62468.0,85.8013,85.9793,85.7451,85.9512,62468.0
2021-05-05 11:15:00,91.74,91.83,91.67,91.79,37291.0,85.9418,86.0262,85.8763,85.9887,37291.0
2021-05-05 11:20:00,91.79,92.01,91.75,91.93,77016.0,85.9887,86.1948,85.9512,86.1198,77016.0
2021-05-05 11:25:00,91.92,92.0,91.91,91.96,34573.0,86.1105,86.1854,86.1011,86.1479,34573.0
2021-05-05 11:30:00,92.2,92.23,91.96,92.19,33421.0,86.3728,86.4009,86.1479,86.3634,33421.0
2021-05-05 11:35:00,92.23,92.49,92.06,92.44,35044.0,86.4009,86.6444,86.2416,86.5976,35044.0
2021-05-05 11:40:00,92.44,92.44,92.23,92.36,31972.0,86.5976,86.5976,86.4009,86.5227,31972.0
2021-05-05 11:45:00,92.37,92.39,92.07,92.2,27377.0,86.532,86.5508,86.251,86.3728,27377.0
2021-05-05 11:50:00,92.21,92.36,92.21,92.26,22537.0,86.3821,86.5227,86.3821,86.429,22537.0
2021-05-05 11:55:00,92.25,92.37,92.2,92.36,15925.0,86.4196,86.532,86.3728,86.5227,15925.0
2021-05-05 12:00:00,92.39,92.39,92.11,92.13,36143.0,86.5508,86.5508,86.2885,86.3072,36143.0
2021-05-05 12:05:00,92.1,92.26,92.1,92.25,31275.0,86.2791,86.429,86.2791,86.4196,31275.0
2021-05-05 12:10:00,92.26,92.27,92.17,92.19,23559.0,86.429,86.4383,86.3447,86.3634,23559.0
2021-05-05 12:15:00,92.17,92.24,92.12,92.21,18791.0,86.3447,86.4102,86.2978,86.3821,18791.0
2021-05-05 12:20:00,92.21,92.23,92.08,92.16,22707.0,86.3821,86.4009,86.2604,86.3353,22707.0
2021-05-05 12:25:00,92.17,92.52,92.17,92.49,45136.0,86.3447,86.6725,86.3447,86.6444,45136.0
2021-05-05 12:30:00,92.46,92.63,92.32,92.34,33144.0,86.6163,86.7756,86.4852,86.5039,33144.0
2021-05-05 12:35:00,92.39,92.45,92.3,92.35,18331.0,86.5508,86.607,86.4664,86.5133,18331.0
2021-05-05 12:40:00,92.33,92.38,92.24,92.26,22982.0,86.4946,86.5414,86.4102,86.429,22982.0
2021-05-05 12:45:00,92.29,92.34,92.04,92.05,23876.0,86.4571,86.5039,86.2229,86.2323,23876.0
2021-05-05 12:50:00,92.02,92.03,91.75,91.86,27362.0,86.2041,86.2135,85.9512,86.0543,27362.0
2021-05-05 12:55:00,91.88,92.03,91.88,91.98,19312.0,86.073,86.2135,86.073,86.1667,19312.0
2021-05-05 13:00:00,92.0,92.12,91.98,91.99,19849.0,86.1854,86.2978,86.1667,86.176,19849.0
2021-05-05 13:05:00,92.02,92.22,91.92,92.18,28054.0,86.2041,86.3915,86.1105,86.354,28054.0
2021-05-05 13:10:00,92.15,92.18,91.94,92.16,22655.0,86.3259,86.354,86.1292,86.3353,22655.0
2021-05-05 13:15:00,92.18,92.23,92.05,92.17,14370.0,86.354,86.4009,86.2323,86.3447,14370.0
2021-05-05 13:20:00,92.19,92.31,92.16,92.31,15838.0,86.3634,86.4758,86.3353,86.4758,15838.0
2021-05-05 13:25:00,92.31,92.38,92.16,92.2,27535.0,86.4758,86.5414,86.3353,86.3728,27535.0
2021-05-05 13:30:00,92.22,92.23,91.88,91.91,31198.0,86.3915,86.4009,86.073,86.1011,31198.0
2021-05-05 13:35:00,91.92,91.98,91.78,91.92,21868.0,86.1105,86.1667,85.9793,86.1105,21868.0
2021-05-05 13:40:00,91.9,91.98,91.89,91.92,23071.0,86.0917,86.1667,86.0824,86.1105,23071.0
2021-05-05 13:45:00,91.9,92.1,91.88,92.07,36713.0,86.0917,86.2791,86.073,86.251,36713.0
2021-05-05 13:50:00,92.09,92.23,92.08,92.17,16880.0,86.2697,86.4009,86.2604,86.3447,16880.0
2021-05-05 13:55:00,92.2,92.41,92.2,92.4,20471.0,86.3728,86.5695,86.3728,86.5601,20471.0
2021-05-05 14:00:00,92.4,92.6,92.35,92.56,41766.0,86.5601,86.7475,86.5133,86.71,41766.0
2021-05-05 14:05:00,92.54,92.67,92.42,92.59,51299.0,86.6913,86.8131,86.5789,86.7381,51299.0
2021-05-05 14:10:00,92.6,92.74,92.5,92.7,38635.0,86.7475,86.8786,86.6538,86.8412,38635.0
2021-05-05 14:15:00,92.72,92.92,92.69,92.85,53778.0,86.8599,87.0473,86.8318,86.9817,53778.0
2021-05-05 14:20:00,92.86,92.89,92.67,92.69,43134.0,86.9911,87.0192,86.8131,86.8318,43134.0
2021-05-05 14:25:00,92.68,92.88,92.68,92.85,55685.0,86.8224,87.0098,86.8224,86.9817,55685.0
2021-05-05 14:30:00,92.84,92.88,92.68,92.68,41356.0,86.9723,87.0098,86.8224,86.8224,41356.0
2021-05-05 14:35:00,92.65,92.68,92.24,92.25,59833.0,86.7943,86.8224,86.4102,86.4196,59833.0
2021-05-05 14:40:00,92.26,92.28,92.0,92.05,59501.0,86.429,86.4477,86.1854,86.2323,59501.0
2021-05-05 14:45:00,92.05,92.5,92.05,92.5,51824.0,86.2323,86.6538,86.2323,86.6538,51824.0
2021-05-05 14:50:00,92.5,92.54,92.37,92.42,48212.0,86.6538,86.6913,86.532,86.5789,48212.0
2021-05-05 14:55:00,92.43,92.65,92.39,92.46,32149.0,86.5882,86.7943,86.5508,86.6163,32149.0
2021-05-05 15:00:00,92.46,92.46,92.05,92.1,35180.0,86.6163,86.6163,86.2323,86.2791,35180.0
2021-05-05 15:05:00,92.1,92.26,92.04,92.18,42750.0,86.2791,86.429,86.2229,86.354,42750.0
2021-05-05 15:10:00,92.18,92.45,92.08,92.37,48243.0,86.354,86.607,86.2604,86.532,48243.0
2021-05-05 15:15:00,92.32,92.43,92.17,92.34,29965.0,86.4852,86.5882,86.3447,86.5039,29965.0
2021-05-05 15:20:00,92.34,92.4,92.29,92.36,26091.0,86.5039,86.5601,86.4571,86.5227,26091.0
2021-05-05 15:25:00,92.35,92.42,92.22,92.41,28254.0,86.5133,86.5789,86.3915,86.5695,28254.0
2021-05-05 15:30:00,92.4,92.59,92.26,92.49,47119.0,86.5601,86.7381,86.429,86.6444,47119.0
2021-05-05 15:35:00,92.48,92.49,92.26,92.26,81547.0,86.6351,86.6444,86.429,86.429,81547.0
2021-05-05 15:40:00,92.27,92.47,92.14,92.45,91508.0,86.4383,86.6257,86.3166,86.607,91508.0
2021-05-05 15:45:00,92.45,92.64,92.37,92.61,76822.0,86.607,86.785,86.532,86.7569,76822.0
2021-05-05 15:50:00,92.62,92.92,92.52,92.88,135579.0,86.7662,87.0473,86.6725,87.0098,135579.0
2021-05-05 15:55:00,92.87,92.91,92.71,92.85,274805.0,87.0004,87.0379,86.8505,86.9817,274805.0
2021-05-06 09:30:00,93.49,95.4,93.0,94.28,239212.0,87.5812,89.3705,87.1222,88.3213,239212.0
2021-05-06 09:35:00,94.24,95.07,94.08,94.56,105159.0,88.2838,89.0614,88.1339,88.5836,105159.0
2021-05-06 09:40:00,94.55,94.91,94.1,94.5,59143.0,88.5742,88.9115,88.1527,88.5274,59143.0
2021-05-06 09:45:00,94.46,94.89,94.09,94.12,78360.0,88.4899,88.8928,88.1433,88.1714,78360.0
2021-05-06 09:50:00,94.1,94.49,93.98,94.42,71018.0,88.1527,88.518,88.0403,88.4525,71018.0
2021-05-06 09:55:00,94.4,94.41,93.41,93.41,64483.0,88.4337,88.4431,87.5063,87.5063,64483.0
2021-05-06 10:00:00,93.46,93.47,92.77,92.84,91725.0,87.5531,87.5625,86.9067,86.9723,91725.0
2021-05-06 10:05:00,92.83,93.15,92.64,92.99,47567.0,86.963,87.2627,86.785,87.1128,47567.0
2021-05-06 10:10:00,93.0,93.27,92.97,93.24,36600.0,87.1222,87.3751,87.0941,87.347,36600.0
2021-05-06 10:15:00,93.23,93.3,92.65,92.72,39153.0,87.3377,87.4032,86.7943,86.8599,39153.0
2021-05-06 10:20:00,92.7,92.92,92.42,92.82,61247.0,86.8412,87.0473,86.5789,86.9536,61247.0
2021-05-06 10:25:00,92.82,92.83,92.38,92.49,63459.0,86.9536,86.963,86.5414,86.6444,63459.0
2021-05-06 10:30:00,92.47,92.86,92.41,92.83,41311.0,86.6257,86.9911,86.5695,86.963,41311.0
2021-05-06 10:35:00,92.86,93.38,92.86,93.23,49406.0,86.9911,87.4782,86.9911,87.3377,49406.0
2021-05-06 10:40:00,93.22,93.47,93.1,93.47,30161.0,87.3283,87.5625,87.2159,87.5625,30161.0
2021-05-06 10:45:00,93.44,93.57,93.35,93.41,43204.0,87.5344,87.6562,87.4501,87.5063,43204.0
2021-05-06 10:50:00,93.42,93.62,93.36,93.62,27375.0,87.5157,87.703,87.4595,87.703,27375.0
2021-05-06 10:55:00,93.63,93.83,93.59,93.7,22855.0,87.7124,87.8998,87.6749,87.778,22855.0
2021-05-06 11:00:00,93.7,93.74,93.25,93.5,57397.0,87.778,87.8154,87.3564,87.5906,57397.0
2021-05-06 11:05:00,93.52,93.77,93.52,93.6,21709.0,87.6093,87.8435,87.6093,87.6843,21709.0
2021-05-06 11:10:00,93.6,93.94,93.59,93.94,27752.0,87.6843,88.0028,87.6749,88.0028,27752.0
2021-05-06 11:15:00,93.97,94.23,93.96,94.16,29899.0,88.0309,88.2745,88.0215,88.2089,29899.0
2021-05-06 11:20:00,94.2,94.52,94.16,94.48,39258.0,88.2464,88.5461,88.2089,88.5087,39258.0
2021-05-06 11:25:00,94.52,94.57,94.34,94.53,43179.0,88.5461,88.593,88.3775,88.5555,43179.0
2021-05-06 11:30:00,94.54,94.62,94.41,94.57,26416.0,88.5649,88.6398,88.4431,88.593,26416.0
2021-05-06 11:35:00,94.55,94.82,94.53,94.64,27531.0,88.5742,88.8272,88.5555,88.6586,27531.0
2021-05-06 11:40:00,94.64,94.76,94.57,94.61,22502.0,88.6586,88.771,88.593,88.6305,22502.0
2021-05-06 11:45:00,94.6,94.6,94.34,94.44,37992.0,88.6211,88.6211,88.3775,88.4712,37992.0
2021-05-06 11:50:00,94.45,94.46,94.18,94.26,20941.0,88.4806,88.4899,88.2276,88.3026,20941.0
2021-05-06 11:55:00,94.23,94.47,94.19,94.37,21961.0,88.2745,88.4993,88.237,88.4056,21961.0
2021-05-06 12:00:00,94.35,94.45,94.21,94.22,21242.0,88.3869,88.4806,88.2557,88.2651,21242.0
2021-05-06 12:05:00,94.26,94.45,94.25,94.35,19871.0,88.3026,88.4806,88.2932,88.3869,19871.0
2021-05-06 12:10:00,94.37,94.44,94.3,94.35,14647.0,88.4056,88.4712,88.34,88.3869,14647.0
2021-05-06 12:15:00,94.38,94.54,94.37,94.42,26663.0,88.415,88.5649,88.4056,88.4525,26663.0
2021-05-06 12:20:00,94.4,94.76,94.4,94.74,13028.0,88.4337,88.771,88.4337,88.7522,13028.0
2021-05-06 12:25:00,94.71,94.87,94.64,94.82,18549.0,88.7241,88.874,88.6586,88.8272,18549.0
2021-05-06 12:30:00,94.81,94.82,94.49,94.51,17695.0,88.8178,88.8272,88.518,88.5368,17695.0
2021-05-06 12:35:00,94.51,94.51,94.28,94.43,20894.0,88.5368,88.5368,88.3213,88.4618,20894.0
2021-05-06 12:40:00,94.48,94.59,94.46,94.55,30616.0,88.5087,88.6117,88.4899,88.5742,30616.0
2021-05-06 12:45:00,94.55,94.62,94.46,94.53,15921.0,88.5742,88.6398,88.4899,88.5555,15921.0
2021-05-06 12:50:00,94.54,94.6,94.42,94.45,12982.0,88.5649,88.6211,88.4525,88.4806,12982.0
2021-05-06 12:55:00,94.43,94.56,94.41,94.53,18805.0,88.4618,88.5836,88.4431,88.5555,18805.0
2021-05-06 13:00:00,94.54,94.58,94.46,94.51,17126.0,88.5649,88.6023,88.4899,88.5368,17126.0
2021-05-06 13:05:00,94.52,94.71,94.52,94.66,22884.0,88.5461,88.7241,88.5461,88.6773,22884.0
2021-05-06 13:10:00,94.69,94.97,94.68,94.94,26523.0,88.7054,88.9677,88.696,88.9396,26523.0
2021-05-06 13:15:00,94.94,94.97,94.74,94.86,21252.0,88.9396,88.9677,88.7522,88.8647,21252.0
2021-05-06 13:20:00,94.87,95.05,94.84,95.05,29288.0,88.874,89.0426,88.8459,89.0426,29288.0
2021-05-06 13:25:00,95.01,95.1,94.98,95.0,34126.0,89.0052,89.0895,88.9771,88.9958,34126.0
2021-05-06 13:30:00,94.99,95.08,94.86,94.97,26282.0,88.9864,89.0707,88.8647,88.9677,26282.0
2021-05-06 13:35:00,94.97,95.15,94.92,95.12,22375.0,88.9677,89.1363,88.9209,89.1082,22375.0
2021-05-06 13:40:00,95.17,95.26,95.03,95.21,25497.0,89.1551,89.2394,89.0239,89.1925,25497.0
2021-05-06 13:45:00,95.18,95.25,95.03,95.14,23852.0,89.1644,89.23,89.0239,89.127,23852.0
2021-05-06 13:50:00,95.15,95.24,95.0,95.07,34638.0,89.1363,89.2206,88.9958,89.0614,34638.0
2021-05-06 13:55:00,95.08,95.22,95.03,95.15,23284.0,89.0707,89.2019,89.0239,89.1363,23284.0
2021-05-06 14:00:00,95.12,95.12,94.89,94.97,52461.0,89.1082,89.1082,88.8928,88.9677,52461.0
2021-05-06 14:05:00,94.98,95.1,94.96,94.97,18804.0,88.9771,89.0895,88.9583,88.9677,18804.0
2021-05-06 14:10:00,94.97,95.11,94.76,95.0,43475.0,88.9677,89.0989,88.771,88.9958,43475.0
2021-05-06 14:15:00,94.97,95.16,94.69,94.83,26673.0,88.9677,89.1457,88.7054,88.8365,26673.0
2021-05-06 14:20:00,94.8,95.0,94.62,94.93,26102.0,88.8084,88.9958,88.6398,88.9302,26102.0
2021-05-06 14:25:00,94.95,95.01,94.8,94.97,30988.0,88.949,89.0052,88.8084,88.9677,30988.0
2021-05-06 14:30:00,94.97,95.02,94.86,94.91,28786.0,88.9677,89.0145,88.8647,88.9115,28786.0
2021-05-06 14:35:00,94.92,95.0,94.87,94.96,23841.0,88.9209,88.9958,88.874,88.9583,23841.0
2021-05-06 14:40:00,94.97,95.02,94.9,94.94,32700.0,88.9677,89.0145,88.9021,88.9396,32700.0
2021-05-06 14:45:00,94.94,95.22,94.94,95.22,30640.0,88.9396,89.2019,88.9396,89.2019,30640.0
2021-05-06 14:50:00,95.23,95.37,95.18,95.36,20779.0,89.2113,89.3424,89.1644,89.3331,20779.0
2021-05-06 14:55:00,95.35,95.48,95.32,95.35,30683.0,89.3237,89.4455,89.2956,89.3237,30683.0
2021-05-06 15:00:00,95.34,95.6,95.28,95.31,43966.0,89.3143,89.5579,89.2581,89.2862,43966.0
2021-05-06 15:05:00,95.32,95.45,95.27,95.44,35291.0,89.2956,89.4174,89.2487,89.408,35291.0
2021-05-06 15:10:00,95.42,95.51,95.34,95.36,56156.0,89.3893,89.4736,89.3143,89.3331,56156.0
2021-05-06 15:15:00,95.34,95.45,95.31,95.41,32252.0,89.3143,89.4174,89.2862,89.3799,32252.0
2021-05-06 15:20:00,95.4,95.5,95.37,95.38,48784.0,89.3705,89.4642,89.3424,89.3518,48784.0
2021-05-06 15:25:00,95.38,95.42,95.22,95.4,63130.0,89.3518,89.3893,89.2019,89.3705,63130.0
2021-05-06 15:30:00,95.4,95.42,95.24,95.27,50211.0,89.3705,89.3893,89.2206,89.2487,50211.0
2021-05-06 15:35:00,95.28,95.39,95.21,95.37,53003.0,89.2581,89.3612,89.1925,89.3424,53003.0
2021-05-06 15:40:00,95.39,95.5,95.29,95.33,67686.0,89.3612,89.4642,89.2675,89.3049,67686.0
2021-05-06 15:45:00,95.34,95.43,95.3,95.31,65003.0,89.3143,89.3986,89.2768,89.2862,65003.0
2021-05-06 15:50:00,95.32,95.5,95.31,95.48,117858.0,89.2956,89.4642,89.2862,89.4455,117858.0
2021-05-06 15:55:00,95.46,95.74,95.46,95.69,212440.0,89.4267,89.689,89.4267,89.6422,212440.0
2021-05-07 09:30:00,95.39,95.49,94.34,94.89,131960.0,89.3612,89.4548,88.3775,88.8928,131960.0
2021-05-07 09:35:00,94.87,95.56,94.8,95.54,50489.0,88.874,89.5204,88.8084,89.5017,50489.0
2021-05-07 09:40:00,95.48,95.9,95.45,95.7,70269.0,89.4455,89.8389,89.4174,89.6516,70269.0
2021-05-07 09:45:00,95.74,96.25,95.69,96.17,74487.0,89.689,90.1668,89.6422,90.0919,74487.0
2021-05-07 09:50:00,96.2,96.26,95.72,96.08,58791.0,90.12,90.1762,89.6703,90.0075,58791.0
2021-05-07 09:55:00,96.16,96.29,95.78,96.18,49348.0,90.0825,90.2043,89.7265,90.1012,49348.0
2021-05-07 10:00:00,96.21,96.39,95.96,96.1,38343.0,90.1293,90.298,89.8951,90.0263,38343.0
2021-05-07 10:05:00,96.1,96.41,96.1,96.34,30211.0,90.0263,90.3167,90.0263,90.2511,30211.0
2021-05-07 10:10:00,96.36,96.36,96.16,96.21,25531.0,90.2698,90.2698,90.0825,90.1293,25531.0
2021-05-07 10:15:00,96.22,96.59,96.2,96.54,46712.0,90.1387,90.4853,90.12,90.4385,46712.0
2021-05-07 10:20:00,96.6,96.66,96.18,96.24,25073.0,90.4947,90.5509,90.1012,90.1574,25073.0
2021-05-07 10:25:00,96.25,96.25,96.0,96.15,24459.0,90.1668,90.1668,89.9326,90.0731,24459.0
2021-05-07 10:30:00,96.17,96.45,96.15,96.44,23896.0,90.0919,90.3542,90.0731,90.3448,23896.0
2021-05-07 10:35:00,96.43,96.69,96.3,96.69,27930.0,90.3354,90.579,90.2136,90.579,27930.0
2021-05-07 10:40:00,96.7,96.87,96.67,96.81,33836.0,90.5884,90.7476,90.5603,90.6914,33836.0
2021-05-07 10:45:00,96.84,96.91,96.7,96.76,35455.0,90.7195,90.7851,90.5884,90.6446,35455.0
2021-05-07 10:50:00,96.81,96.93,96.69,96.89,20605.0,90.6914,90.8038,90.579,90.7664,20605.0
2021-05-07 10:55:00,96.96,97.04,96.85,97.03,30208.0,90.8319,90.9069,90.7289,90.8975,30208.0
2021-05-07 11:00:00,97.02,97.06,96.67,96.77,19050.0,90.8881,90.9256,90.5603,90.6539,19050.0
2021-05-07 11:05:00,96.78,96.96,96.66,96.96,32194.0,90.6633,90.8319,90.5509,90.8319,32194.0
2021-05-07 11:10:00,96.95,97.01,96.74,96.91,58899.0,90.8226,90.8788,90.6258,90.7851,58899.0
2021-05-07 11:15:00,96.92,97.22,96.92,97.07,35048.0,90.7945,91.0755,90.7945,90.935,35048.0
2021-05-07 11:20:00,97.1,97.12,96.83,97.07,32951.0,90.9631,90.9818,90.7101,90.935,32951.0
2021-05-07 11:25:00,97.06,97.1,96.93,97.04,22582.0,90.9256,90.9631,90.8038,90.9069,22582.0
2021-05-07 11:30:00,97.03,97.3,96.84,97.3,38691.0,90.8975,91.1504,90.7195,91.1504,38691.0
2021-05-07 11:35:00,97.29,97.43,97.19,97.38,19218.0,91.1411,91.2722,91.0474,91.2254,19218.0
2021-05-07 11:40:00,97.37,97.6,97.33,97.5,27068.0,91.216,91.4315,91.1785,91.3378,27068.0
2021-05-07 11:45:00,97.49,97.49,97.18,97.39,20744.0,91.3284,91.3284,91.038,91.2348,20744.0
2021-05-07 11:50:00,97.44,97.52,97.38,97.52,16854.0,91.2816,91.3565,91.2254,91.3565,16854.0
2021-05-07 11:55:00,97.51,97.54,97.34,97.5,28235.0,91.3472,91.3753,91.1879,91.3378,28235.0
2021-05-07 12:00:00,97.48,97.62,97.44,97.62,22530.0,91.3191,91.4502,91.2816,91.4502,22530.0
2021-05-07 12:05:00,97.66,97.92,97.65,97.92,19766.0,91.4877,91.7313,91.4783,91.7313,19766.0
2021-05-07 12:10:00,97.92,98.09,97.87,98.06,54850.0,91.7313,91.8905,91.6844,91.8624,54850.0
2021-05-07 12:15:00,98.05,98.13,97.92,98.04,29293.0,91.853,91.928,91.7313,91.8437,29293.0
2021-05-07 12:20:00,98.03,98.24,98.03,98.23,25409.0,91.8343,92.031,91.8343,92.0217,25409.0
2021-05-07 12:25:00,98.24,98.37,98.07,98.33,31619.0,92.031,92.1528,91.8718,92.1153,31619.0
2021-05-07 12:30:00,98.32,98.41,98.18,98.32,40403.0,92.106,92.1903,91.9748,92.106,40403.0
2021-05-07 12:35:00,98.32,98.4,98.21,98.25,51266.0,92.106,92.1809,92.0029,92.0404,51266.0
2021-05-07 12:40:00,98.27,98.53,98.27,98.52,32192.0,92.0591,92.3027,92.0591,92.2933,32192.0
2021-05-07 12:45:00,98.55,98.6,98.35,98.45,24727.0,92.3214,92.3683,92.1341,92.2278,24727.0
2021-05-07 12:50:00,98.45,98.59,98.34,98.38,31330.0,92.2278,92.3589,92.1247,92.1622,31330.0
2021-05-07 12:55:00,98.38,98.56,98.33,98.46,19751.0,92.1622,92.3308,92.1153,92.2371,19751.0
2021-05-07 13:00:00,98.46,98.8,98.46,98.77,31831.0,92.2371,92.5556,92.2371,92.5275,31831.0
2021-05-07 13:05:00,98.8,98.88,98.75,98.82,38274.0,92.5556,92.6306,92.5088,92.5744,38274.0
2021-05-07 13:10:00,98.81,98.96,98.75,98.94,42181.0,92.565,92.7055,92.5088,92.6868,42181.0
2021-05-07 13:15:00,98.97,98.99,98.83,98.85,27766.0,92.7149,92.7336,92.5837,92.6025,27766.0
2021-05-07 13:20:00,98.86,99.19,98.86,99.15,37058.0,92.6118,92.921,92.6118,92.8835,37058.0
2021-05-07 13:25:00,99.14,99.25,98.98,99.06,39458.0,92.8741,92.9772,92.7243,92.7992,39458.0
2021-05-07 13:30:00,99.06,99.09,98.58,98.72,68460.0,92.7992,92.8273,92.3495,92.4807,68460.0
2021-05-07 13:35:00,98.74,98.81,98.58,98.79,36758.0,92.4994,92.565,92.3495,92.5463,36758.0
2021-05-07 13:40:00,98.8,99.0,98.79,98.95,58101.0,92.5556,92.743,92.5463,92.6962,58101.0
2021-05-07 13:45:00,98.99,99.17,98.96,99.0,42344.0,92.7336,92.9023,92.7055,92.743,42344.0
2021-05-07 13:50:00,99.01,99.13,98.9,99.13,23285.0,92.7524,92.8648,92.6493,92.8648,23285.0
2021-05-07 13:55:00,99.1,99.24,99.07,99.19,26492.0,92.8367,92.9678,92.8086,92.921,26492.0
2021-05-07 14:00:00,99.21,99.21,98.76,98.92,38282.0,92.9397,92.9397,92.5182,92.6681,38282.0
2021-05-07 14:05:00,98.93,98.97,98.78,98.95,29586.0,92.6774,92.7149,92.5369,92.6962,29586.0
2021-05-07 14:10:00,98.97,99.22,98.93,99.08,46691.0,92.7149,92.9491,92.6774,92.8179,46691.0
2021-05-07 14:15:00,99.12,99.32,99.11,99.27,37435.0,92.8554,93.0428,92.846,92.9959,37435.0
2021-05-07 14:20:00,99.28,99.29,98.7,98.81,56747.0,93.0053,93.0147,92.462,92.565,56747.0
2021-05-07 14:25:00,98.8,99.05,98.75,99.05,31506.0,92.5556,92.7898,92.5088,92.7898,31506.0
2021-05-07 14:30:00,99.06,99.11,98.95,98.96,21782.0,92.7992,92.846,92.6962,92.7055,21782.0
2021-05-07 14:35:00,98.96,98.96,98.73,98.88,18725.0,92.7055,92.7055,92.4901,92.6306,18725.0
2021-05-07 14:40:00,98.85,98.85,98.53,98.69,24910.0,92.6025,92.6025,92.3027,92.4526,24910.0
2021-05-07 14:45:00,98.73,98.78,98.52,98.58,23918.0,92.4901,92.5369,92.2933,92.3495,23918.0
2021-05-07 14:50:00,98.6,98.65,98.5,98.58,18400.0,92.3683,92.4151,92.2746,92.3495,18400.0
2021-05-07 14:55:00,98.57,98.7,98.55,98.63,16363.0,92.3402,92.462,92.3214,92.3964,16363.0
2021-05-07 15:00:00,98.6,98.6,98.32,98.4,34937.0,92.3683,92.3683,92.106,92.1809,34937.0
2021-05-07 15:05:00,98.42,98.63,98.42,98.57,16057.0,92.1997,92.3964,92.1997,92.3402,16057.0
2021-05-07 15:10:00,98.56,98.69,98.51,98.69,21967.0,92.3308,92.4526,92.284,92.4526,21967.0
2021-05-07 15:15:00,98.7,98.77,98.64,98.75,31152.0,92.462,92.5275,92.4057,92.5088,31152.0
2021-05-07 15:20:00,98.75,98.79,98.66,98.69,28607.0,92.5088,92.5463,92.4245,92.4526,28607.0
2021-05-07 15:25:00,98.69,98.74,98.58,98.69,31351.0,92.4526,92.4994,92.3495,92.4526,31351.0
2021-05-07 15:30:00,98.72,98.8,98.62,98.65,30964.0,92.4807,92.5556,92.387,92.4151,30964.0
2021-05-07 15:35:00,98.66,98.7,98.49,98.59,50882.0,92.4245,92.462,92.2652,92.3589,50882.0
2021-05-07 15:40:00,98.62,98.68,98.54,98.67,41555.0,92.387,92.4432,92.3121,92.4339,41555.0
2021-05-07 15:45:00,98.67,98.87,98.66,98.78,75734.0,92.4339,92.6212,92.4245,92.5369,75734.0
2021-05-07 15:50:00,98.8,98.85,98.72,98.8,63365.0,92.5556,92.6025,92.4807,92.5556,63365.0
2021-05-07 15:55:00,98.8,98.86,98.74,98.74,114857.0,92.5556,92.6118,92.4994,92.4994,114857.0
2021-05-10 09:30:00,100.4,101.66,99.52,99.8,312984.0,94.0545,95.2349,93.2301,93.4924,312984.0
2021-05-10 09:35:00,99.78,100.92,99.5,100.86,88493.0,93.4737,94.5416,93.2114,94.4854,88493.0
2021-05-10 09:40:00,100.86,101.39,100.51,101.31,96389.0,94.4854,94.9819,94.1576,94.907,96389.0
2021-05-10 09:45:00,101.36,102.11,101.08,101.87,96028.0,94.9538,95.6564,94.6915,95.4316,96028.0
2021-05-10 09:50:00,101.82,101.99,101.38,101.67,65311.0,95.3848,95.544,94.9726,95.2442,65311.0
2021-05-10 09:55:00,101.67,102.28,101.29,102.26,138509.0,95.2442,95.8157,94.8883,95.797,138509.0
2021-05-10 10:00:00,102.27,102.82,101.92,102.57,150390.0,95.8063,96.3216,95.4784,96.0874,150390.0
2021-05-10 10:05:00,102.53,102.99,102.45,102.77,100878.0,96.0499,96.4808,95.9749,96.2747,100878.0
2021-05-10 10:10:00,102.8,103.18,102.55,103.17,96425.0,96.3028,96.6588,96.0686,96.6494,96425.0
2021-05-10 10:15:00,103.23,103.33,102.83,102.94,69190.0,96.7057,96.7993,96.3309,96.434,69190.0
2021-05-10 10:20:00,102.93,103.4,102.67,103.12,115839.0,96.4246,96.8649,96.181,96.6026,115839.0
2021-05-10 10:25:00,103.18,103.22,102.71,102.77,70291.0,96.6588,96.6963,96.2185,96.2747,70291.0
2021-05-10 10:30:00,102.84,102.84,102.35,102.48,94408.0,96.3403,96.3403,95.8813,96.0031,94408.0
2021-05-10 10:35:00,102.5,102.69,102.34,102.48,49549.0,96.0218,96.1998,95.8719,96.0031,49549.0
2021-05-10 10:40:00,102.46,102.46,102.03,102.19,52483.0,95.9843,95.9843,95.5815,95.7314,52483.0
2021-05-10 10:45:00,102.23,102.4,102.01,102.09,45033.0,95.7689,95.9281,95.5628,95.6377,45033.0
2021-05-10 10:50:00,102.08,102.7,102.05,102.62,66382.0,95.6283,96.2091,95.6002,96.1342,66382.0
2021-05-10 10:55:00,102.62,103.09,102.6,103.02,59948.0,96.1342,96.5745,96.1155,96.5089,59948.0
2021-05-10 11:00:00,103.0,103.34,102.87,103.29,91303.0,96.4902,96.8087,96.3684,96.7619,91303.0
2021-05-10 11:05:00,103.27,103.73,103.27,103.64,61668.0,96.7431,97.174,96.7431,97.0897,61668.0
2021-05-10 11:10:00,103.66,103.98,103.43,103.45,69289.0,97.1085,97.4082,96.893,96.9117,69289.0
2021-05-10 11:15:00,103.46,103.63,103.12,103.62,55802.0,96.9211,97.0804,96.6026,97.071,55802.0
2021-05-10 11:20:00,103.62,103.84,103.6,103.83,54870.0,97.071,97.2771,97.0523,97.2677,54870.0
2021-05-10 11:25:00,103.79,103.86,103.6,103.69,61931.0,97.2303,97.2958,97.0523,97.1366,61931.0
2021-05-10 11:30:00,103.73,103.74,103.32,103.42,37061.0,97.174,97.1834,96.79,96.8836,37061.0
2021-05-10 11:35:00,103.43,103.51,103.18,103.46,46286.0,96.893,96.968,96.6588,96.9211,46286.0
2021-05-10 11:40:00,103.45,103.75,103.42,103.48,27658.0,96.9117,97.1928,96.8836,96.9399,27658.0
2021-05-10 11:45:00,103.47,103.48,102.93,102.96,55638.0,96.9305,96.9399,96.4246,96.4527,55638.0
2021-05-10 11:50:00,102.99,103.02,102.85,102.92,34316.0,96.4808,96.5089,96.3497,96.4152,34316.0
2021-05-10 11:55:00,102.93,103.0,102.77,102.89,31661.0,96.4246,96.4902,96.2747,96.3871,31661.0
2021-05-10 12:00:00,102.88,102.93,102.73,102.83,20621.0,96.3778,96.4246,96.2373,96.3309,20621.0
2021-05-10 12:05:00,102.78,102.79,102.36,102.62,43211.0,96.2841,96.2935,95.8906,96.1342,43211.0
2021-05-10 12:10:00,102.58,102.78,102.41,102.72,30000.0,96.0967,96.2841,95.9375,96.2279,30000.0
2021-05-10 12:15:00,102.68,102.87,102.48,102.79,35679.0,96.1904,96.3684,96.0031,96.2935,35679.0
2021-05-10 12:20:00,102.8,103.28,102.68,103.26,49959.0,96.3028,96.7525,96.1904,96.7338,49959.0
2021-05-10 12:25:00,103.26,103.37,103.09,103.24,35566.0,96.7338,96.8368,96.5745,96.715,35566.0
2021-05-10 12:30:00,103.19,103.57,103.19,103.53,36542.0,96.6682,97.0242,96.6682,96.9867,36542.0
2021-05-10 12:35:00,103.53,103.66,103.22,103.28,53500.0,96.9867,97.1085,96.6963,96.7525,53500.0
2021-05-10 12:40:00,103.26,103.48,102.96,103.04,70154.0,96.7338,96.9399,96.4527,96.5277,70154.0
2021-05-10 12:45:00,103.05,103.44,102.97,103.25,52102.0,96.537,96.9024,96.4621,96.7244,52102.0
2021-05-10 12:50:00,103.23,103.52,103.11,103.5,35707.0,96.7057,96.9773,96.5932,96.9586,35707.0
2021-05-10 12:55:00,103.51,103.56,103.2,103.31,35841.0,96.968,97.0148,96.6775,96.7806,35841.0
2021-05-10 13:00:00,103.32,103.51,103.3,103.39,26956.0,96.79,96.968,96.7712,96.8555,26956.0
2021-05-10 13:05:00,103.39,103.65,103.37,103.54,37693.0,96.8555,97.0991,96.8368,96.9961,37693.0
2021-05-10 13:10:00,103.55,103.61,103.42,103.46,22003.0,97.0054,97.0616,96.8836,96.9211,22003.0
2021-05-10 13:15:00,103.45,103.47,103.07,103.16,34070.0,96.9117,96.9305,96.5558,96.6401,34070.0
2021-05-10 13:20:00,103.15,103.32,103.1,103.1,18332.0,96.6307,96.79,96.5839,96.5839,18332.0
2021-05-10 13:25:00,103.14,103.17,102.9,102.94,28243.0,96.6213,96.6494,96.3965,96.434,28243.0
2021-05-10 13:30:00,102.92,102.94,102.81,102.88,22851.0,96.4152,96.434,96.3122,96.3778,22851.0
2021-05-10 13:35:00,102.9,103.09,102.73,102.73,25400.0,96.3965,96.5745,96.2373,96.2373,25400.0
2021-05-10 13:40:00,102.7,102.79,102.54,102.61,32628.0,96.2091,96.2935,96.0593,96.1248,32628.0
2021-05-10 13:45:00,102.64,102.9,102.62,102.86,13878.0,96.1529,96.3965,96.1342,96.359,13878.0
2021-05-10 13:50:00,102.88,103.13,102.88,102.99,34378.0,96.3778,96.612,96.3778,96.4808,34378.0
2021-05-10 13:55:00,102.97,103.01,102.68,102.85,10915.0,96.4621,96.4996,96.1904,96.3497,10915.0
2021-05-10 14:00:00,102.83,103.39,102.81,103.34,23386.0,96.3309,96.8555,96.3122,96.8087,23386.0
2021-05-10 14:05:00,103.36,103.6,103.18,103.56,41374.0,96.8274,97.0523,96.6588,97.0148,41374.0
2021-05-10 14:10:00,103.58,103.76,103.44,103.55,26112.0,97.0335,97.2022,96.9024,97.0054,26112.0
2021-05-10 14:15:00,103.53,103.57,103.11,103.3,17568.0,96.9867,97.0242,96.5932,96.7712,17568.0
2021-05-10 14:20:00,103.31,103.31,103.02,103.2,29222.0,96.7806,96.7806,96.5089,96.6775,29222.0
2021-05-10 14:25:00,103.2,103.29,103.03,103.15,21752.0,96.6775,96.7619,96.5183,96.6307,21752.0
2021-05-10 14:30:00,103.12,103.18,102.8,103.08,32474.0,96.6026,96.6588,96.3028,96.5651,32474.0
2021-05-10 14:35:00,103.09,103.19,102.92,103.1,19750.0,96.5745,96.6682,96.4152,96.5839,19750.0
2021-05-10 14:40:00,103.1,103.11,102.84,102.88,45586.0,96.5839,96.5932,96.3403,96.3778,45586.0
2021-05-10 14:45:00,102.86,102.86,102.45,102.52,44927.0,96.359,96.359,95.9749,96.0405,44927.0
2021-05-10 14:50:00,102.5,102.51,102.28,102.42,35682.0,96.0218,96.0312,95.8157,95.9468,35682.0
2021-05-10 14:55:00,102.42,102.57,102.32,102.54,43989.0,95.9468,96.0874,95.8532,96.0593,43989.0
2021-05-10 15:00:00,102.5,102.75,102.47,102.66,33628.0,96.0218,96.256,95.9937,96.1717,33628.0
2021-05-10 15:05:00,102.7,102.7,102.21,102.45,49454.0,96.2091,96.2091,95.7501,95.9749,49454.0
2021-05-10 15:10:00,102.48,102.68,102.47,102.57,20332.0,96.0031,96.1904,95.9937,96.0874,20332.0
2021-05-10 15:15:00,102.53,102.53,102.23,102.34,38521.0,96.0499,96.0499,95.7689,95.8719,38521.0
2021-05-10 15:20:00,102.29,102.33,101.92,102.19,63733.0,95.8251,95.8625,95.4784,95.7314,63733.0
2021-05-10 15:25:00,102.15,102.39,102.1,102.34,30554.0,95.6939,95.9187,95.6471,95.8719,30554.0
2021-05-10 15:30:00,102.33,102.47,102.28,102.36,48230.0,95.8625,95.9937,95.8157,95.8906,48230.0
2021-05-10 15:35:00,102.35,102.35,101.9,101.91,64107.0,95.8813,95.8813,95.4597,95.4691,64107.0
2021-05-10 15:40:00,101.89,102.16,101.86,101.91,35731.0,95.4503,95.7033,95.4222,95.4691,35731.0
2021-05-10 15:45:00,101.92,102.0,101.53,101.56,70097.0,95.4784,95.5534,95.1131,95.1412,70097.0
2021-05-10 15:50:00,101.56,101.69,101.2,101.22,128929.0,95.1412,95.263,94.804,94.8227,128929.0
2021-05-10 15:55:00,101.25,101.42,101.1,101.33,217037.0,94.8508,95.01,94.7103,94.9257,217037.0
2021-05-11 09:30:00,99.6,100.88,99.01,100.38,283330.0,93.3051,94.5042,92.7524,94.0358,283330.0
2021-05-11 09:35:00,100.34,100.56,99.53,100.21,108163.0,93.9983,94.2044,93.2395,93.8765,108163.0
2021-05-11 09:40:00,100.23,101.91,100.09,101.85,147296.0,93.8953,95.4691,93.7641,95.4129,147296.0
2021-05-11 09:45:00,101.88,102.3,101.51,102.15,113891.0,95.441,95.8344,95.0944,95.6939,113891.0
2021-05-11 09:50:00,102.17,103.1,102.12,103.09,132586.0,95.7126,96.5839,95.6658,96.5745,132586.0
2021-05-11 09:55:00,103.08,103.56,103.0,103.45,96424.0,96.5651,97.0148,96.4902,96.9117,96424.0
2021-05-11 10:00:00,103.45,103.72,103.1,103.48,61946.0,96.9117,97.1647,96.5839,96.9399,61946.0
2021-05-11 10:05:00,103.52,103.59,102.14,102.14,117826.0,96.9773,97.0429,95.6845,95.6845,117826.0
2021-05-11 10:10:00,102.13,102.31,101.32,101.54,84630.0,95.6752,95.8438,94.9164,95.1225,84630.0
2021-05-11 10:15:00,101.51,101.56,101.01,101.03,57198.0,95.0944,95.1412,94.626,94.6447,57198.0
2021-05-11 10:20:00,101.08,101.67,100.96,101.4,74316.0,94.6915,95.2442,94.5791,94.9913,74316.0
2021-05-11 10:25:00,101.39,101.43,100.75,101.04,75138.0,94.9819,95.0194,94.3824,94.6541,75138.0
2021-05-11 10:30:00,101.03,101.03,100.38,100.51,51027.0,94.6447,94.6447,94.0358,94.1576,51027.0
2021-05-11 10:35:00,100.47,100.52,99.87,100.04,96117.0,94.1201,94.1669,93.558,93.7173,96117.0
2021-05-11 10:40:00,100.04,100.36,99.9,100.21,73840.0,93.7173,94.017,93.5861,93.8765,73840.0
2021-05-11 10:45:00,100.12,100.55,99.92,100.5,28613.0,93.7922,94.195,93.6048,94.1482,28613.0
2021-05-11 10:50:00,100.48,100.93,100.45,100.87,38972.0,94.1295,94.551,94.1014,94.4948,38972.0
2021-05-11 10:55:00,100.83,101.22,100.81,101.11,106279.0,94.4573,94.8227,94.4386,94.7196,106279.0
2021-05-11 11:00:00,101.09,101.26,99.59,99.68,65592.0,94.7009,94.8602,93.2957,93.38,65592.0
2021-05-11 11:05:00,99.65,100.1,99.51,99.73,69293.0,93.3519,93.7735,93.2208,93.4269,69293.0
2021-05-11 11:10:00,99.78,100.03,99.57,99.85,55937.0,93.4737,93.7079,93.277,93.5393,55937.0
2021-05-11 11:15:00,99.86,100.18,99.67,100.01,48481.0,93.5486,93.8484,93.3707,93.6892,48481.0
2021-05-11 11:20:00,100.04,100.06,99.68,99.7,32168.0,93.7173,93.736,93.38,93.3988,32168.0
2021-05-11 11:25:00,99.7,100.0,99.6,99.98,42951.0,93.3988,93.6798,93.3051,93.6611,42951.0
2021-05-11 11:30:00,100.0,100.03,99.63,99.86,35142.0,93.6798,93.7079,93.3332,93.5486,35142.0
2021-05-11 11:35:00,99.93,100.39,99.84,100.24,57751.0,93.6142,94.0451,93.5299,93.9046,57751.0
2021-05-11 11:40:00,100.26,100.29,99.97,100.05,21277.0,93.9234,93.9515,93.6517,93.7266,21277.0
2021-05-11 11:45:00,100.1,100.64,100.1,100.55,15959.0,93.7735,94.2793,93.7735,94.195,15959.0
2021-05-11 11:50:00,100.56,100.81,100.48,100.77,27961.0,94.2044,94.4386,94.1295,94.4011,27961.0
2021-05-11 11:55:00,100.76,100.8,100.46,100.61,29626.0,94.3918,94.4292,94.1107,94.2512,29626.0
2021-05-11 12:00:00,100.56,100.58,100.12,100.26,26261.0,94.2044,94.2231,93.7922,93.9234,26261.0
2021-05-11 12:05:00,100.23,100.33,100.09,100.29,41094.0,93.8953,93.9889,93.7641,93.9515,41094.0
2021-05-11 12:10:00,100.31,100.57,100.29,100.56,46142.0,93.9702,94.2138,93.9515,94.2044,46142.0
2021-05-11 12:15:00,100.59,100.68,100.42,100.57,26309.0,94.2325,94.3168,94.0732,94.2138,26309.0
2021-05-11 12:20:00,100.53,100.73,100.5,100.56,22257.0,94.1763,94.3637,94.1482,94.2044,22257.0
2021-05-11 12:25:00,100.55,100.62,100.39,100.39,24322.0,94.195,94.2606,94.0451,94.0451,24322.0
2021-05-11 12:30:00,100.4,100.53,100.4,100.53,22535.0,94.0545,94.1763,94.0545,94.1763,22535.0
2021-05-11 12:35:00,100.54,100.89,100.48,100.78,29914.0,94.1857,94.5135,94.1295,94.4105,29914.0
2021-05-11 12:40:00,100.78,100.85,100.33,100.33,16234.0,94.4105,94.4761,93.9889,93.9889,16234.0
2021-05-11 12:45:00,100.36,100.58,100.26,100.57,22718.0,94.017,94.2231,93.9234,94.2138,22718.0
2021-05-11 12:50:00,100.59,100.59,100.28,100.36,17022.0,94.2325,94.2325,93.9421,94.017,17022.0
2021-05-11 12:55:00,100.39,100.43,100.31,100.41,17558.0,94.0451,94.0826,93.9702,94.0639,17558.0
2021-05-11 13:00:00,100.42,100.9,100.31,100.88,27904.0,94.0732,94.5229,93.9702,94.5042,27904.0
2021-05-11 13:05:00,100.85,100.94,100.61,100.84,11119.0,94.4761,94.5604,94.2512,94.4667,11119.0
2021-05-11 13:10:00,100.82,100.86,100.64,100.69,10475.0,94.448,94.4854,94.2793,94.3262,10475.0
2021-05-11 13:15:00,100.73,100.92,100.61,100.87,18559.0,94.3637,94.5416,94.2512,94.4948,18559.0
2021-05-11 13:20:00,100.82,101.07,100.78,101.02,24399.0,94.448,94.6822,94.4105,94.6353,24399.0
2021-05-11 13:25:00,101.03,101.44,101.01,101.43,39583.0,94.6447,95.0288,94.626,95.0194,39583.0
2021-05-11 13:30:00,101.45,101.49,101.31,101.47,30781.0,95.0382,95.0756,94.907,95.0569,30781.0
2021-05-11 13:35:00,101.49,101.52,101.25,101.34,33364.0,95.0756,95.1037,94.8508,94.9351,33364.0
2021-05-11 13:40:00,101.36,101.45,101.34,101.39,20127.0,94.9538,95.0382,94.9351,94.9819,20127.0
2021-05-11 13:45:00,101.45,101.59,101.21,101.46,17579.0,95.0382,95.1693,94.8133,95.0475,17579.0
2021-05-11 13:50:00,101.47,101.51,101.27,101.27,20008.0,95.0569,95.0944,94.8695,94.8695,20008.0
2021-05-11 13:55:00,101.27,101.71,101.24,101.52,47490.0,94.8695,95.2817,94.8414,95.1037,47490.0
2021-05-11 14:00:00,101.55,101.7,101.37,101.52,33281.0,95.1318,95.2724,94.9632,95.1037,33281.0
2021-05-11 14:05:00,101.53,101.55,101.32,101.39,25712.0,95.1131,95.1318,94.9164,94.9819,25712.0
2021-05-11 14:10:00,101.42,101.48,101.05,101.05,15290.0,95.01,95.0663,94.6634,94.6634,15290.0
2021-05-11 14:15:00,101.03,101.18,100.92,101.07,28482.0,94.6447,94.7852,94.5416,94.6822,28482.0
2021-05-11 14:20:00,101.09,101.11,100.81,100.86,79229.0,94.7009,94.7196,94.4386,94.4854,79229.0
2021-05-11 14:25:00,100.83,100.93,100.59,100.81,64453.0,94.4573,94.551,94.2325,94.4386,64453.0
2021-05-11 14:30:00,100.79,100.79,100.21,100.48,44508.0,94.4199,94.4199,93.8765,94.1295,44508.0
2021-05-11 14:35:00,100.52,100.68,100.41,100.46,17466.0,94.1669,94.3168,94.0639,94.1107,17466.0
2021-05-11 14:40:00,100.46,100.58,100.34,100.55,14273.0,94.1107,94.2231,93.9983,94.195,14273.0
2021-05-11 14:45:00,100.51,101.11,100.51,101.11,31301.0,94.1576,94.7196,94.1576,94.7196,31301.0
2021-05-11 14:50:00,101.06,101.06,100.83,100.94,20133.0,94.6728,94.6728,94.4573,94.5604,20133.0
2021-05-11 14:55:00,100.96,101.07,100.78,101.07,24777.0,94.5791,94.6822,94.4105,94.6822,24777.0
2021-05-11 15:00:00,101.04,101.37,101.02,101.27,30370.0,94.6541,94.9632,94.6353,94.8695,30370.0
2021-05-11 15:05:00,101.26,101.37,101.13,101.21,30369.0,94.8602,94.9632,94.7384,94.8133,30369.0
2021-05-11 15:10:00,101.28,101.39,101.14,101.16,26957.0,94.8789,94.9819,94.7477,94.7665,26957.0
2021-05-11 15:15:00,101.21,101.6,101.12,101.6,29168.0,94.8133,95.1787,94.729,95.1787,29168.0
2021-05-11 15:20:00,101.62,101.8,101.61,101.77,26502.0,95.1974,95.366,95.188,95.3379,26502.0
2021-05-11 15:25:00,101.77,101.9,101.75,101.78,39108.0,95.3379,95.4597,95.3192,95.3473,39108.0
2021-05-11 15:30:00,101.78,101.91,101.6,101.65,87369.0,95.3473,95.4691,95.1787,95.2255,87369.0
2021-05-11 15:35:00,101.64,101.76,101.48,101.68,29411.0,95.2161,95.3286,95.0663,95.2536,29411.0
2021-05-11 15:40:00,101.69,101.98,101.68,101.88,31427.0,95.263,95.5347,95.2536,95.441,31427.0
2021-05-11 15:45:00,101.9,102.01,101.86,101.88,39296.0,95.4597,95.5628,95.4222,95.441,39296.0
2021-05-11 15:50:00,101.88,102.02,101.78,101.92,50048.0,95.441,95.5721,95.3473,95.4784,50048.0
2021-05-11 15:55:00,101.9,102.0,101.8,101.98,137592.0,95.4597,95.5534,95.366,95.5347,137592.0
2021-05-12 09:30:00,102.14,102.38,101.53,102.13,90828.0,95.6845,95.9094,95.1131,95.6752,90828.0
2021-05-12 09:35:00,102.07,102.33,101.08,101.3,52296.0,95.619,95.8625,94.6915,94.8976,52296.0
2021-05-12 09:40:00,101.2,101.41,100.13,100.3,55784.0,94.804,95.0007,93.8016,93.9608,55784.0
2021-05-12 09:45:00,100.3,100.85,99.86,99.94,62473.0,93.9608,94.4761,93.5486,93.6236,62473.0
2021-05-12 09:50:00,100.0,100.03,99.53,99.65,63304.0,93.6798,93.7079,93.2395,93.3519,63304.0
2021-05-12 09:55:00,99.66,99.93,99.38,99.77,61506.0,93.3613,93.6142,93.099,93.4643,61506.0
2021-05-12 10:00:00,99.69,100.02,99.38,99.79,63805.0,93.3894,93.6985,93.099,93.4831,63805.0
2021-05-12 10:05:00,99.81,100.11,99.75,99.85,31752.0,93.5018,93.7828,93.4456,93.5393,31752.0
2021-05-12 10:10:00,99.91,100.18,99.82,100.17,32092.0,93.5955,93.8484,93.5112,93.839,32092.0
2021-05-12 10:15:00,100.12,100.46,100.12,100.31,33818.0,93.7922,94.1107,93.7922,93.9702,33818.0
2021-05-12 10:20:00,100.28,100.52,100.26,100.35,22148.0,93.9421,94.1669,93.9234,94.0077,22148.0
2021-05-12 10:25:00,100.32,100.33,99.72,99.73,27916.0,93.9796,93.9889,93.4175,93.4269,27916.0
2021-05-12 10:30:00,99.69,99.95,99.47,99.82,28391.0,93.3894,93.633,93.1833,93.5112,28391.0
2021-05-12 10:35:00,99.8,99.84,99.44,99.63,36231.0,93.4924,93.5299,93.1552,93.3332,36231.0
2021-05-12 10:40:00,99.61,99.75,99.45,99.7,18946.0,93.3144,93.4456,93.1646,93.3988,18946.0
2021-05-12 10:45:00,99.68,99.88,99.52,99.67,24504.0,93.38,93.5674,93.2301,93.3707,24504.0
2021-05-12 10:50:00,99.61,99.75,99.07,99.14,37101.0,93.3144,93.4456,92.8086,92.8741,37101.0
2021-05-12 10:55:00,99.14,99.46,99.05,99.32,26100.0,92.8741,93.1739,92.7898,93.0428,26100.0
2021-05-12 11:00:00,99.32,99.66,99.3,99.63,29482.0,93.0428,93.3613,93.024,93.3332,29482.0
2021-05-12 11:05:00,99.65,99.83,99.53,99.73,23696.0,93.3519,93.5205,93.2395,93.4269,23696.0
2021-05-12 11:10:00,99.71,99.71,99.33,99.41,26451.0,93.4081,93.4081,93.0521,93.1271,26451.0
2021-05-12 11:15:00,99.39,99.41,99.21,99.26,31382.0,93.1083,93.1271,92.9397,92.9866,31382.0
2021-05-12 11:20:00,99.26,99.3,98.62,98.63,83037.0,92.9866,93.024,92.387,92.3964,83037.0
2021-05-12 11:25:00,98.6,98.73,98.52,98.55,51279.0,92.3683,92.4901,92.2933,92.3214,51279.0
2021-05-12 11:30:00,98.57,98.62,98.12,98.12,55500.0,92.3402,92.387,91.9186,91.9186,55500.0
2021-05-12 11:35:00,98.11,98.31,97.73,97.77,80204.0,91.9092,92.0966,91.5533,91.5907,80204.0
2021-05-12 11:40:00,97.74,98.08,97.63,98.08,72363.0,91.5626,91.8811,91.4596,91.8811,72363.0
2021-05-12 11:45:00,98.08,98.08,97.76,97.79,38632.0,91.8811,91.8811,91.5814,91.6095,38632.0
2021-05-12 11:50:00,97.76,97.79,97.33,97.49,37915.0,91.5814,91.6095,91.1785,91.3284,37915.0
2021-05-12 11:55:00,97.42,97.49,97.19,97.4,57688.0,91.2629,91.3284,91.0474,91.2441,57688.0
2021-05-12 12:00:00,97.33,97.53,97.21,97.34,34058.0,91.1785,91.3659,91.0661,91.1879,34058.0
2021-05-12 12:05:00,97.33,97.34,97.04,97.07,30301.0,91.1785,91.1879,90.9069,90.935,30301.0
2021-05-12 12:10:00,97.07,97.09,96.78,96.8,67225.0,90.935,90.9537,90.6633,90.682,67225.0
2021-05-12 12:15:00,96.82,97.0,96.78,96.88,33638.0,90.7008,90.8694,90.6633,90.757,33638.0
2021-05-12 12:20:00,96.91,97.4,96.82,97.34,36045.0,90.7851,91.2441,90.7008,91.1879,36045.0
2021-05-12 12:25:00,97.31,97.33,97.02,97.31,34778.0,91.1598,91.1785,90.8881,91.1598,34778.0
2021-05-12 12:30:00,97.25,97.53,97.18,97.48,28886.0,91.1036,91.3659,91.038,91.3191,28886.0
2021-05-12 12:35:00,97.49,97.67,97.4,97.5,24801.0,91.3284,91.4971,91.2441,91.3378,24801.0
2021-05-12 12:40:00,97.53,97.63,97.19,97.45,24108.0,91.3659,91.4596,91.0474,91.291,24108.0
2021-05-12 12:45:00,97.41,97.43,97.19,97.42,17241.0,91.2535,91.2722,91.0474,91.2629,17241.0
2021-05-12 12:50:00,97.39,97.76,97.39,97.52,17732.0,91.2348,91.5814,91.2348,91.3565,17732.0
2021-05-12 12:55:00,97.58,97.6,97.32,97.58,13504.0,91.4127,91.4315,91.1692,91.4127,13504.0
2021-05-12 13:00:00,97.59,97.75,97.47,97.74,15131.0,91.4221,91.572,91.3097,91.5626,15131.0
2021-05-12 13:05:00,97.8,97.85,97.69,97.75,14205.0,91.6188,91.6657,91.5158,91.572,14205.0
2021-05-12 13:10:00,97.74,98.02,97.72,98.02,14613.0,91.5626,91.8249,91.5439,91.8249,14613.0
2021-05-12 13:15:00,98.01,98.03,97.89,98.02,13363.0,91.8156,91.8343,91.7031,91.8249,13363.0
2021-05-12 13:20:00,97.98,98.01,97.8,97.91,11973.0,91.7875,91.8156,91.6188,91.7219,11973.0
2021-05-12 13:25:00,97.92,97.93,97.71,97.71,18384.0,91.7313,91.7406,91.5345,91.5345,18384.0
2021-05-12 13:30:00,97.72,97.72,97.42,97.44,10700.0,91.5439,91.5439,91.2629,91.2816,10700.0
2021-05-12 13:35:00,97.46,97.82,97.38,97.73,17146.0,91.3003,91.6376,91.2254,91.5533,17146.0
2021-05-12 13:40:00,97.69,97.7,97.32,97.39,20309.0,91.5158,91.5252,91.1692,91.2348,20309.0
2021-05-12 13:45:00,97.37,97.42,97.11,97.18,20491.0,91.216,91.2629,90.9724,91.038,20491.0
2021-05-12 13:50:00,97.18,97.22,96.92,97.16,32843.0,91.038,91.0755,90.7945,91.0193,32843.0
2021-05-12 13:55:00,97.14,97.22,96.95,97.02,25405.0,91.0006,91.0755,90.8226,90.8881,25405.0
2021-05-12 14:00:00,96.98,97.08,96.8,96.91,31200.0,90.8507,90.9443,90.682,90.7851,31200.0
2021-05-12 14:05:00,96.89,97.05,96.8,96.93,27158.0,90.7664,90.9162,90.682,90.8038,27158.0
2021-05-12 14:10:00,96.92,96.94,96.51,96.54,52742.0,90.7945,90.8132,90.4104,90.4385,52742.0
2021-05-12 14:15:00,96.53,96.83,96.44,96.67,52489.0,90.4291,90.7101,90.3448,90.5603,52489.0
2021-05-12 14:20:00,96.66,96.75,96.36,96.46,35914.0,90.5509,90.6352,90.2698,90.3635,35914.0
2021-05-12 14:25:00,96.47,96.54,96.13,96.18,32924.0,90.3729,90.4385,90.0544,90.1012,32924.0
2021-05-12 14:30:00,96.16,96.2,95.86,96.13,59861.0,90.0825,90.12,89.8015,90.0544,59861.0
2021-05-12 14:35:00,96.09,96.1,95.75,96.01,37318.0,90.0169,90.0263,89.6984,89.942,37318.0
2021-05-12 14:40:00,95.99,96.25,95.93,96.12,43450.0,89.9232,90.1668,89.867,90.045,43450.0
2021-05-12 14:45:00,96.09,96.19,95.99,96.13,23948.0,90.0169,90.1106,89.9232,90.0544,23948.0
2021-05-12 14:50:00,96.11,96.35,95.99,96.01,31951.0,90.0356,90.2605,89.9232,89.942,31951.0
2021-05-12 14:55:00,96.03,96.06,95.76,95.78,40491.0,89.9607,89.9888,89.7078,89.7265,40491.0
2021-05-12 15:00:00,95.76,95.95,95.69,95.86,29185.0,89.7078,89.8858,89.6422,89.8015,29185.0
2021-05-12 15:05:00,95.87,95.87,95.56,95.78,45820.0,89.8108,89.8108,89.5204,89.7265,45820.0
2021-05-12 15:10:00,95.75,95.84,95.57,95.59,48799.0,89.6984,89.7827,89.5298,89.5485,48799.0
2021-05-12 15:15:00,95.6,95.72,95.34,95.38,62746.0,89.5579,89.6703,89.3143,89.3518,62746.0
2021-05-12 15:20:00,95.37,95.44,94.9,94.95,94065.0,89.3424,89.408,88.9021,88.949,94065.0
2021-05-12 15:25:00,94.94,95.19,94.86,95.12,92018.0,88.9396,89.1738,88.8647,89.1082,92018.0
2021-05-12 15:30:00,95.13,95.71,95.07,95.69,77521.0,89.1176,89.6609,89.0614,89.6422,77521.0
2021-05-12 15:35:00,95.68,95.81,95.57,95.7,63654.0,89.6328,89.7546,89.5298,89.6516,63654.0
2021-05-12 15:40:00,95.71,95.98,95.66,95.94,81285.0,89.6609,89.9139,89.6141,89.8764,81285.0
2021-05-12 15:45:00,95.93,96.09,95.9,96.04,67945.0,89.867,90.0169,89.8389,89.9701,67945.0
2021-05-12 15:50:00,96.02,96.07,95.75,96.04,116244.0,89.9513,89.9982,89.6984,89.9701,116244.0
2021-05-12 15:55:00,96.06,96.15,95.92,95.99,176415.0,89.9888,90.0731,89.8577,89.9232,176415.0
2021-05-13 09:30:00,96.99,98.11,96.24,98.0,173053.0,90.86,91.9092,90.1574,91.8062,173053.0
2021-05-13 09:35:00,98.01,99.18,97.97,98.56,134280.0,91.8156,92.9116,91.7781,92.3308,134280.0
2021-05-13 09:40:00,98.47,99.47,98.47,98.98,73213.0,92.2465,93.1833,92.2465,92.7243,73213.0
2021-05-13 09:45:00,99.01,99.42,98.96,99.1,98435.0,92.7524,93.1365,92.7055,92.8367,98435.0
2021-05-13 09:50:00,99.11,99.92,99.1,99.92,78986.0,92.846,93.6048,92.8367,93.6048,78986.0
2021-05-13 09:55:00,99.99,100.46,99.92,100.31,84715.0,93.6704,94.1107,93.6048,93.9702,84715.0
2021-05-13 10:00:00,100.31,100.53,100.06,100.26,38632.0,93.9702,94.1763,93.736,93.9234,38632.0
2021-05-13 10:05:00,100.28,100.65,99.78,99.85,88281.0,93.9421,94.2887,93.4737,93.5393,88281.0
2021-05-13 10:10:00,99.81,100.23,99.81,99.92,74634.0,93.5018,93.8953,93.5018,93.6048,74634.0
2021-05-13 10:15:00,99.94,100.32,99.69,99.89,38355.0,93.6236,93.9796,93.3894,93.5767,38355.0
2021-05-13 10:20:00,99.89,100.56,99.72,100.53,36591.0,93.5767,94.2044,93.4175,94.1763,36591.0
2021-05-13 10:25:00,100.54,100.7,100.36,100.51,59275.0,94.1857,94.3356,94.017,94.1576,59275.0
2021-05-13 10:30:00,100.5,101.02,100.5,100.86,70989.0,94.1482,94.6353,94.1482,94.4854,70989.0
2021-05-13 10:35:00,100.84,101.18,100.59,101.02,57380.0,94.4667,94.7852,94.2325,94.6353,57380.0
2021-05-13 10:40:00,101.06,101.17,100.56,100.68,40969.0,94.6728,94.7758,94.2044,94.3168,40969.0
2021-05-13 10:45:00,100.64,100.66,100.37,100.46,58203.0,94.2793,94.2981,94.0264,94.1107,58203.0
2021-05-13 10:50:00,100.41,100.5,100.23,100.44,43487.0,94.0639,94.1482,93.8953,94.092,43487.0
2021-05-13 10:55:00,100.47,100.53,99.61,99.8,88210.0,94.1201,94.1763,93.3144,93.4924,88210.0
2021-05-13 11:00:00,99.78,99.87,99.39,99.58,46525.0,93.4737,93.558,93.1083,93.2863,46525.0
2021-05-13 11:05:00,99.53,99.8,99.48,99.69,28251.0,93.2395,93.4924,93.1927,93.3894,28251.0
2021-05-13 11:10:00,99.7,99.78,99.1,99.11,56503.0,93.3988,93.4737,92.8367,92.846,56503.0
2021-05-13 11:15:00,99.1,99.56,98.88,99.55,77920.0,92.8367,93.2676,92.6306,93.2582,77920.0
2021-05-13 11:20:00,99.54,99.67,99.31,99.43,38099.0,93.2489,93.3707,93.0334,93.1458,38099.0
2021-05-13 11:25:00,99.42,99.45,98.74,98.79,52317.0,93.1365,93.1646,92.4994,92.5463,52317.0
2021-05-13 11:30:00,98.76,98.96,98.67,98.87,43299.0,92.5182,92.7055,92.4339,92.6212,43299.0
2021-05-13 11:35:00,98.87,99.37,98.58,99.34,36205.0,92.6212,93.0896,92.3495,93.0615,36205.0
2021-05-13 11:40:00,99.31,99.5,98.94,99.07,42055.0,93.0334,93.2114,92.6868,92.8086,42055.0
2021-05-13 11:45:00,99.05,99.46,99.05,99.31,35782.0,92.7898,93.1739,92.7898,93.0334,35782.0
2021-05-13 11:50:00,99.24,99.32,98.83,98.97,28053.0,92.9678,93.0428,92.5837,92.7149,28053.0
2021-05-13 11:55:00,99.01,99.05,98.61,98.73,33951.0,92.7524,92.7898,92.3776,92.4901,33951.0
2021-05-13 12:00:00,98.75,98.94,98.51,98.73,34944.0,92.5088,92.6868,92.284,92.4901,34944.0
2021-05-13 12:05:00,98.75,99.02,98.71,98.97,21457.0,92.5088,92.7617,92.4713,92.7149,21457.0
2021-05-13 12:10:00,98.98,99.58,98.98,99.45,33347.0,92.7243,93.2863,92.7243,93.1646,33347.0
2021-05-13 12:15:00,99.48,99.78,99.44,99.57,29741.0,93.1927,93.4737,93.1552,93.277,29741.0
2021-05-13 12:20:00,99.52,99.65,99.36,99.5,19267.0,93.2301,93.3519,93.0802,93.2114,19267.0
2021-05-13 12:25:00,99.53,99.91,99.49,99.85,18606.0,93.2395,93.5955,93.202,93.5393,18606.0
2021-05-13 12:30:00,99.85,100.1,99.82,100.08,32210.0,93.5393,93.7735,93.5112,93.7547,32210.0
2021-05-13 12:35:00,100.11,100.2,100.0,100.1,21519.0,93.7828,93.8672,93.6798,93.7735,21519.0
2021-05-13 12:40:00,100.07,100.3,99.9,100.14,24144.0,93.7454,93.9608,93.5861,93.8109,24144.0
2021-05-13 12:45:00,100.16,100.38,100.06,100.38,16122.0,93.8297,94.0358,93.736,94.0358,16122.0
2021-05-13 12:50:00,100.43,100.57,100.4,100.49,20984.0,94.0826,94.2138,94.0545,94.1388,20984.0
2021-05-13 12:55:00,100.51,100.56,99.95,100.29,42837.0,94.1576,94.2044,93.633,93.9515,42837.0
2021-05-13 13:00:00,100.25,100.33,99.96,100.33,11695.0,93.914,93.9889,93.6423,93.9889,11695.0
2021-05-13 13:05:00,100.3,100.4,100.05,100.37,16758.0,93.9608,94.0545,93.7266,94.0264,16758.0
2021-05-13 13:10:00,100.38,100.64,100.37,100.6,21346.0,94.0358,94.2793,94.0264,94.2419,21346.0
2021-05-13 13:15:00,100.59,100.65,100.42,100.45,12749.0,94.2325,94.2887,94.0732,94.1014,12749.0
2021-05-13 13:20:00,100.47,100.49,100.08,100.08,15264.0,94.1201,94.1388,93.7547,93.7547,15264.0
2021-05-13 13:25:00,100.07,100.36,99.98,100.23,32325.0,93.7454,94.017,93.6611,93.8953,32325.0
2021-05-13 13:30:00,100.22,100.31,99.96,99.99,16844.0,93.8859,93.9702,93.6423,93.6704,16844.0
2021-05-13 13:35:00,100.0,100.14,99.72,99.78,28984.0,93.6798,93.8109,93.4175,93.4737,28984.0
2021-05-13 13:40:00,99.81,99.95,99.67,99.82,30727.0,93.5018,93.633,93.3707,93.5112,30727.0
2021-05-13 13:45:00,99.82,99.89,99.33,99.34,37102.0,93.5112,93.5767,93.0521,93.0615,37102.0
2021-05-13 13:50:00,99.38,99.86,99.34,99.85,22704.0,93.099,93.5486,93.0615,93.5393,22704.0
2021-05-13 13:55:00,99.87,100.16,99.74,99.78,22615.0,93.558,93.8297,93.4362,93.4737,22615.0
2021-05-13 14:00:00,99.79,100.57,99.79,100.43,26541.0,93.4831,94.2138,93.4831,94.0826,26541.0
2021-05-13 14:05:00,100.45,100.57,100.31,100.34,29432.0,94.1014,94.2138,93.9702,93.9983,29432.0
2021-05-13 14:10:00,100.33,100.61,100.33,100.41,20770.0,93.9889,94.2512,93.9889,94.0639,20770.0
2021-05-13 14:15:00,100.41,100.45,100.09,100.1,22022.0,94.0639,94.1014,93.7641,93.7735,22022.0
2021-05-13 14:20:00,100.12,100.43,100.07,100.38,37068.0,93.7922,94.0826,93.7454,94.0358,37068.0
2021-05-13 14:25:00,100.33,100.63,100.29,100.58,99288.0,93.9889,94.27,93.9515,94.2231,99288.0
2021-05-13 14:30:00,100.52,100.56,100.42,100.55,18898.0,94.1669,94.2044,94.0732,94.195,18898.0
2021-05-13 14:35:00,100.59,100.65,100.4,100.4,30042.0,94.2325,94.2887,94.0545,94.0545,30042.0
2021-05-13 14:40:00,100.39,100.56,100.33,100.48,22004.0,94.0451,94.2044,93.9889,94.1295,22004.0
2021-05-13 14:45:00,100.45,100.46,100.13,100.19,29182.0,94.1014,94.1107,93.8016,93.8578,29182.0
2021-05-13 14:50:00,100.23,100.25,99.98,100.2,20396.0,93.8953,93.914,93.6611,93.8672,20396.0
2021-05-13 14:55:00,100.25,100.25,100.01,100.05,14111.0,93.914,93.914,93.6892,93.7266,14111.0
2021-05-13 15:00:00,100.03,100.6,100.03,100.36,23625.0,93.7079,94.2419,93.7079,94.017,23625.0
2021-05-13 15:05:00,100.39,100.64,100.33,100.61,17424.0,94.0451,94.2793,93.9889,94.2512,17424.0
2021-05-13 15:10:00,100.6,100.62,100.38,100.53,26101.0,94.2419,94.2606,94.0358,94.1763,26101.0
2021-05-13 15:15:00,100.51,100.57,100.34,100.37,20178.0,94.1576,94.2138,93.9983,94.0264,20178.0
2021-05-13 15:20:00,100.38,100.75,100.38,100.68,27261.0,94.0358,94.3824,94.0358,94.3168,27261.0
2021-05-13 15:25:00,100.72,100.81,100.64,100.68,34836.0,94.3543,94.4386,94.2793,94.3168,34836.0
2021-05-13 15:30:00,100.68,100.86,100.6,100.75,74388.0,94.3168,94.4854,94.2419,94.3824,74388.0
2021-05-13 15:35:00,100.74,100.86,100.65,100.84,31109.0,94.373,94.4854,94.2887,94.4667,31109.0
2021-05-13 15:40:00,100.83,101.01,100.79,100.99,52364.0,94.4573,94.626,94.4199,94.6072,52364.0
2021-05-13 15:45:00,100.98,101.14,100.97,101.02,58050.0,94.5979,94.7477,94.5885,94.6353,58050.0
2021-05-13 15:50:00,101.04,101.08,100.88,100.94,76504.0,94.6541,94.6915,94.5042,94.5604,76504.0
2021-05-13 15:55:00,100.92,100.93,100.69,100.8,182071.0,94.5416,94.551,94.3262,94.4292,182071.0
2021-05-14 09:30:00,100.5,101.05,99.63,100.02,187765.0,94.1482,94.6634,93.3332,93.6985,187765.0
2021-05-14 09:35:00,100.06,100.15,99.63,99.72,67092.0,93.736,93.8203,93.3332,93.4175,67092.0
2021-05-14 09:40:00,99.72,100.44,99.38,100.28,55518.0,93.4175,94.092,93.099,93.9421,55518.0
2021-05-14 09:45:00,100.33,100.43,100.02,100.15,38697.0,93.9889,94.0826,93.6985,93.8203,38697.0
2021-05-14 09:50:00,100.12,100.98,100.08,100.94,53931.0,93.7922,94.5979,93.7547,94.5604,53931.0
2021-05-14 09:55:00,100.95,101.66,100.94,101.52,74319.0,94.5698,95.2349,94.5604,95.1037,74319.0
2021-05-14 10:00:00,101.45,101.83,101.4,101.74,55393.0,95.0382,95.3941,94.9913,95.3098,55393.0
2021-05-14 10:05:00,101.74,101.74,101.3,101.48,38491.0,95.3098,95.3098,94.8976,95.0663,38491.0
2021-05-14 10:10:00,101.5,101.57,101.15,101.21,48908.0,95.085,95.1506,94.7571,94.8133,48908.0
2021-05-14 10:15:00,101.21,101.21,100.15,100.18,99010.0,94.8133,94.8133,93.8203,93.8484,99010.0
2021-05-14 10:20:00,100.2,100.55,99.96,100.41,65111.0,93.8672,94.195,93.6423,94.0639,65111.0
2021-05-14 10:25:00,100.44,100.52,100.07,100.07,25005.0,94.092,94.1669,93.7454,93.7454,25005.0
2021-05-14 10:30:00,100.06,100.54,100.06,100.39,38779.0,93.736,94.1857,93.736,94.0451,38779.0
2021-05-14 10:35:00,100.37,100.39,99.73,99.86,50216.0,94.0264,94.0451,93.4269,93.5486,50216.0
2021-05-14 10:40:00,99.85,99.97,99.63,99.8,30128.0,93.5393,93.6517,93.3332,93.4924,30128.0
2021-05-14 10:45:00,99.79,100.13,99.79,100.08,30124.0,93.4831,93.8016,93.4831,93.7547,30124.0
2021-05-14 10:50:00,100.08,100.3,100.08,100.15,40861.0,93.7547,93.9608,93.7547,93.8203,40861.0
2021-05-14 10:55:00,100.09,100.26,99.85,100.16,35180.0,93.7641,93.9234,93.5393,93.8297,35180.0
2021-05-14 11:00:00,100.16,100.16,99.86,99.96,24017.0,93.8297,93.8297,93.5486,93.6423,24017.0
2021-05-14 11:05:00,99.91,100.2,99.9,99.95,33652.0,93.5955,93.8672,93.5861,93.633,33652.0
2021-05-14 11:10:00,99.97,100.26,99.95,100.26,20958.0,93.6517,93.9234,93.633,93.9234,20958.0
2021-05-14 11:15:00,100.26,100.52,100.24,100.51,23285.0,93.9234,94.1669,93.9046,94.1576,23285.0
2021-05-14 11:20:00,100.52,100.66,100.51,100.66,26836.0,94.1669,94.2981,94.1576,94.2981,26836.0
2021-05-14 11:25:00,100.65,100.76,100.58,100.66,24495.0,94.2887,94.3918,94.2231,94.2981,24495.0
2021-05-14 11:30:00,100.67,100.83,100.62,100.64,22997.0,94.3074,94.4573,94.2606,94.2793,22997.0
2021-05-14 11:35:00,100.66,100.79,100.63,100.66,13745.0,94.2981,94.4199,94.27,94.2981,13745.0
2021-05-14 11:40:00,100.65,100.82,100.65,100.76,18901.0,94.2887,94.448,94.2887,94.3918,18901.0
2021-05-14 11:45:00,100.77,100.91,100.67,100.91,20851.0,94.4011,94.5323,94.3074,94.5323,20851.0
2021-05-14 11:50:00,100.89,101.08,100.86,101.06,23636.0,94.5135,94.6915,94.4854,94.6728,23636.0
2021-05-14 11:55:00,101.08,101.25,101.08,101.21,18763.0,94.6915,94.8508,94.6915,94.8133,18763.0
2021-05-14 12:00:00,101.25,101.35,101.25,101.33,20077.0,94.8508,94.9445,94.8508,94.9257,20077.0
2021-05-14 12:05:00,101.35,101.46,101.3,101.45,30558.0,94.9445,95.0475,94.8976,95.0382,30558.0
2021-05-14 12:10:00,101.46,101.51,101.39,101.45,52044.0,95.0475,95.0944,94.9819,95.0382,52044.0
2021-05-14 12:15:00,101.46,101.46,101.27,101.38,25050.0,95.0475,95.0475,94.8695,94.9726,25050.0
2021-05-14 12:20:00,101.38,101.64,101.32,101.64,60729.0,94.9726,95.2161,94.9164,95.2161,60729.0
2021-05-14 12:25:00,101.63,101.75,101.62,101.72,18398.0,95.2068,95.3192,95.1974,95.2911,18398.0
2021-05-14 12:30:00,101.72,101.78,101.61,101.64,26238.0,95.2911,95.3473,95.188,95.2161,26238.0
2021-05-14 12:35:00,101.63,101.78,101.61,101.69,25611.0,95.2068,95.3473,95.188,95.263,25611.0
2021-05-14 12:40:00,101.7,101.86,101.7,101.72,20627.0,95.2724,95.4222,95.2724,95.2911,20627.0
2021-05-14 12:45:00,101.69,101.82,101.64,101.75,20710.0,95.263,95.3848,95.2161,95.3192,20710.0
2021-05-14 12:50:00,101.73,101.92,101.73,101.77,16193.0,95.3005,95.4784,95.3005,95.3379,16193.0
2021-05-14 12:55:00,101.8,101.84,101.68,101.68,9969.0,95.366,95.4035,95.2536,95.2536,9969.0
2021-05-14 13:00:00,101.68,101.82,101.68,101.79,33420.0,95.2536,95.3848,95.2536,95.3567,33420.0
2021-05-14 13:05:00,101.79,101.81,101.58,101.64,17505.0,95.3567,95.3754,95.1599,95.2161,17505.0
2021-05-14 13:10:00,101.68,101.77,101.64,101.77,18871.0,95.2536,95.3379,95.2161,95.3379,18871.0
2021-05-14 13:15:00,101.76,101.78,101.62,101.62,12894.0,95.3286,95.3473,95.1974,95.1974,12894.0
2021-05-14 13:20:00,101.64,102.03,101.63,102.03,43414.0,95.2161,95.5815,95.2068,95.5815,43414.0
2021-05-14 13:25:00,102.02,102.03,101.89,101.97,16687.0,95.5721,95.5815,95.4503,95.5253,16687.0
2021-05-14 13:30:00,101.97,102.12,101.95,102.1,16304.0,95.5253,95.6658,95.5065,95.6471,16304.0
2021-05-14 13:35:00,102.1,102.23,102.09,102.12,21191.0,95.6471,95.7689,95.6377,95.6658,21191.0
2021-05-14 13:40:00,102.13,102.22,102.07,102.22,23385.0,95.6752,95.7595,95.619,95.7595,23385.0
2021-05-14 13:45:00,102.23,102.23,102.04,102.09,9778.0,95.7689,95.7689,95.5909,95.6377,9778.0
2021-05-14 13:50:00,102.09,102.2,101.98,102.11,13458.0,95.6377,95.7407,95.5347,95.6564,13458.0
2021-05-14 13:55:00,102.1,102.16,101.76,101.77,27828.0,95.6471,95.7033,95.3286,95.3379,27828.0
2021-05-14 14:00:00,101.8,101.89,101.63,101.87,29742.0,95.366,95.4503,95.2068,95.4316,29742.0
2021-05-14 14:05:00,101.85,102.09,101.82,101.92,24341.0,95.4129,95.6377,95.3848,95.4784,24341.0
2021-05-14 14:10:00,101.95,102.29,101.95,102.26,24367.0,95.5065,95.8251,95.5065,95.797,24367.0
2021-05-14 14:15:00,102.26,102.31,102.19,102.22,17662.0,95.797,95.8438,95.7314,95.7595,17662.0
2021-05-14 14:20:00,102.23,102.28,102.14,102.28,13399.0,95.7689,95.8157,95.6845,95.8157,13399.0
2021-05-14 14:25:00,102.29,102.55,102.23,102.52,33757.0,95.8251,96.0686,95.7689,96.0405,33757.0
2021-05-14 14:30:00,102.55,102.68,102.54,102.66,18753.0,96.0686,96.1904,96.0593,96.1717,18753.0
2021-05-14 14:35:00,102.63,102.68,102.47,102.64,20871.0,96.1436,96.1904,95.9937,96.1529,20871.0
2021-05-14 14:40:00,102.66,102.69,102.53,102.55,25110.0,96.1717,96.1998,96.0499,96.0686,25110.0
2021-05-14 14:45:00,102.53,102.63,102.45,102.51,16417.0,96.0499,96.1436,95.9749,96.0312,16417.0
2021-05-14 14:50:00,102.5,102.67,102.5,102.61,17670.0,96.0218,96.181,96.0218,96.1248,17670.0
2021-05-14 14:55:00,102.62,102.85,102.61,102.84,21659.0,96.1342,96.3497,96.1248,96.3403,21659.0
2021-05-14 15:00:00,102.83,102.87,102.6,102.73,36205.0,96.3309,96.3684,96.1155,96.2373,36205.0
2021-05-14 15:05:00,102.73,102.87,102.66,102.84,26067.0,96.2373,96.3684,96.1717,96.3403,26067.0
2021-05-14 15:10:00,102.85,102.94,102.68,102.84,59241.0,96.3497,96.434,96.1904,96.3403,59241.0
2021-05-14 15:15:00,102.84,102.88,102.68,102.7,34976.0,96.3403,96.3778,96.1904,96.2091,34976.0
2021-05-14 15:20:00,102.7,102.83,102.59,102.61,25493.0,96.2091,96.3309,96.1061,96.1248,25493.0
2021-05-14 15:25:00,102.62,102.72,102.5,102.72,29871.0,96.1342,96.2279,96.0218,96.2279,29871.0
2021-05-14 15:30:00,102.72,102.79,102.49,102.6,32314.0,96.2279,96.2935,96.0124,96.1155,32314.0
2021-05-14 15:35:00,102.59,102.69,102.54,102.61,40167.0,96.1061,96.1998,96.0593,96.1248,40167.0
2021-05-14 15:40:00,102.61,102.65,102.36,102.48,52349.0,96.1248,96.1623,95.8906,96.0031,52349.0
2021-05-14 15:45:00,102.48,102.65,102.47,102.56,64534.0,96.0031,96.1623,95.9937,96.078,64534.0
2021-05-14 15:50:00,102.55,102.8,102.51,102.75,76070.0,96.0686,96.3028,96.0312,96.256,76070.0
2021-05-14 15:55:00,102.75,102.79,102.5,102.51,162029.0,96.256,96.2935,96.0218,96.0312,162029.0
2021-05-17 09:30:00,102.0,104.23,101.75,104.23,177778.0,95.5534,97.6424,95.3192,97.6424,177778.0
2021-05-17 09:35:00,104.21,104.28,103.59,104.04,134602.0,97.6237,97.6893,97.0429,97.4645,134602.0
2021-05-17 09:40:00,103.98,104.0,103.23,103.39,87777.0,97.4082,97.427,96.7057,96.8555,87777.0
2021-05-17 09:45:00,103.41,103.68,102.89,102.99,76361.0,96.8743,97.1272,96.3871,96.4808,76361.0
2021-05-17 09:50:00,103.0,103.45,102.57,103.45,58149.0,96.4902,96.9117,96.0874,96.9117,58149.0
2021-05-17 09:55:00,103.42,103.76,103.03,103.76,91481.0,96.8836,97.2022,96.5183,97.2022,91481.0
2021-05-17 10:00:00,103.76,104.31,103.52,104.22,81589.0,97.2022,97.7174,96.9773,97.6331,81589.0
2021-05-17 10:05:00,104.22,104.73,104.18,104.53,90274.0,97.6331,98.1108,97.5956,97.9235,90274.0
2021-05-17 10:10:00,104.56,104.91,104.25,104.8,75723.0,97.9516,98.2795,97.6612,98.1764,75723.0
2021-05-17 10:15:00,104.81,105.05,104.76,104.99,77187.0,98.1858,98.4106,98.139,98.3544,77187.0
2021-05-17 10:20:00,104.93,105.0,104.44,104.46,75013.0,98.2982,98.3638,97.8392,97.8579,75013.0
2021-05-17 10:25:00,104.47,105.0,104.24,104.24,46071.0,97.8673,98.3638,97.6518,97.6518,46071.0
2021-05-17 10:30:00,104.24,104.53,104.11,104.35,39026.0,97.6518,97.9235,97.53,97.7549,39026.0
2021-05-17 10:35:00,104.34,105.05,104.33,104.93,50329.0,97.7455,98.4106,97.7361,98.2982,50329.0
2021-05-17 10:40:00,104.9,105.26,104.89,105.19,71182.0,98.2701,98.6074,98.2607,98.5418,71182.0
2021-05-17 10:45:00,105.21,105.7,105.21,105.65,83534.0,98.5605,99.0195,98.5605,98.9727,83534.0
2021-05-17 10:50:00,105.67,105.71,105.31,105.4,51871.0,98.9914,99.0289,98.6542,98.7385,51871.0
2021-05-17 10:55:00,105.38,105.44,105.15,105.33,47529.0,98.7198,98.776,98.5043,98.6729,47529.0
2021-05-17 11:00:00,105.32,105.32,104.69,104.97,34920.0,98.6636,98.6636,98.0734,98.3357,34920.0
2021-05-17 11:05:00,104.95,105.23,104.85,105.01,27703.0,98.3169,98.5792,98.2233,98.3732,27703.0
2021-05-17 11:10:00,105.0,105.43,104.86,105.33,32829.0,98.3638,98.7666,98.2326,98.6729,32829.0
2021-05-17 11:15:00,105.31,105.4,105.06,105.09,48358.0,98.6542,98.7385,98.42,98.4481,48358.0
2021-05-17 11:20:00,105.11,105.41,105.11,105.26,30062.0,98.4668,98.7479,98.4668,98.6074,30062.0
2021-05-17 11:25:00,105.24,105.38,105.09,105.19,29437.0,98.5886,98.7198,98.4481,98.5418,29437.0
2021-05-17 11:30:00,105.17,105.3,105.08,105.13,46812.0,98.523,98.6448,98.4387,98.4856,46812.0
2021-05-17 11:35:00,105.11,105.26,104.76,104.76,44372.0,98.4668,98.6074,98.139,98.139,44372.0
2021-05-17 11:40:00,104.75,104.86,104.51,104.51,58283.0,98.1296,98.2326,97.9048,97.9048,58283.0
2021-05-17 11:45:00,104.51,104.88,104.51,104.88,27914.0,97.9048,98.2514,97.9048,98.2514,27914.0
2021-05-17 11:50:00,104.87,104.97,104.49,104.78,35246.0,98.242,98.3357,97.886,98.1577,35246.0
2021-05-17 11:55:00,104.77,104.95,104.76,104.9,20071.0,98.1483,98.3169,98.139,98.2701,20071.0
2021-05-17 12:00:00,104.87,104.92,104.65,104.66,26974.0,98.242,98.2888,98.0359,98.0453,26974.0
2021-05-17 12:05:00,104.66,104.71,104.47,104.5,36607.0,98.0453,98.0921,97.8673,97.8954,36607.0
2021-05-17 12:10:00,104.49,104.58,104.31,104.36,42285.0,97.886,97.9703,97.7174,97.7642,42285.0
2021-05-17 12:15:00,104.27,104.45,104.19,104.34,33844.0,97.6799,97.8485,97.605,97.7455,33844.0
2021-05-17 12:20:00,104.35,104.36,104.06,104.09,44282.0,97.7549,97.7642,97.4832,97.5113,44282.0
2021-05-17 12:25:00,104.12,104.7,104.11,104.63,61209.0,97.5394,98.0827,97.53,98.0172,61209.0
2021-05-17 12:30:00,104.6,104.6,104.37,104.38,29171.0,97.9891,97.9891,97.7736,97.783,29171.0
2021-05-17 12:35:00,104.39,104.5,104.31,104.44,21045.0,97.7923,97.8954,97.7174,97.8392,21045.0
2021-05-17 12:40:00,104.46,104.5,104.35,104.39,23444.0,97.8579,97.8954,97.7549,97.7923,23444.0
2021-05-17 12:45:00,104.38,104.5,104.38,104.46,26590.0,97.783,97.8954,97.783,97.8579,26590.0
2021-05-17 12:50:00,104.42,104.5,104.34,104.43,28676.0,97.8204,97.8954,97.7455,97.8298,28676.0
2021-05-17 12:55:00,104.42,104.52,104.38,104.47,18161.0,97.8204,97.9141,97.783,97.8673,18161.0
2021-05-17 13:00:00,104.47,104.6,104.44,104.59,34461.0,97.8673,97.9891,97.8392,97.9797,34461.0
2021-05-17 13:05:00,104.61,104.69,104.45,104.46,26266.0,97.9984,98.0734,97.8485,97.8579,26266.0
2021-05-17 13:10:00,104.45,104.55,104.39,104.46,16818.0,97.8485,97.9422,97.7923,97.8579,16818.0
2021-05-17 13:15:00,104.48,104.51,104.32,104.42,27343.0,97.8766,97.9048,97.7268,97.8204,27343.0
2021-05-17 13:20:00,104.45,104.7,104.42,104.7,25080.0,97.8485,98.0827,97.8204,98.0827,25080.0
2021-05-17 13:25:00,104.67,104.67,104.48,104.53,24059.0,98.0546,98.0546,97.8766,97.9235,24059.0
2021-05-17 13:30:00,104.53,104.59,104.38,104.44,36748.0,97.9235,97.9797,97.783,97.8392,36748.0
2021-05-17 13:35:00,104.47,104.71,104.47,104.71,31540.0,97.8673,98.0921,97.8673,98.0921,31540.0
2021-05-17 13:40:00,104.72,104.95,104.59,104.89,40655.0,98.1015,98.3169,97.9797,98.2607,40655.0
2021-05-17 13:45:00,104.92,105.2,104.91,105.14,50398.0,98.2888,98.5511,98.2795,98.4949,50398.0
2021-05-17 13:50:00,105.12,105.25,105.11,105.17,32986.0,98.4762,98.598,98.4668,98.523,32986.0
2021-05-17 13:55:00,105.16,105.32,105.09,105.3,20603.0,98.5137,98.6636,98.4481,98.6448,20603.0
2021-05-17 14:00:00,105.31,105.61,105.28,105.61,21165.0,98.6542,98.9352,98.6261,98.9352,21165.0
2021-05-17 14:05:00,105.65,105.82,105.58,105.76,19740.0,98.9727,99.132,98.9071,99.0757,19740.0
2021-05-17 14:10:00,105.78,105.95,105.72,105.94,30052.0,99.0945,99.2537,99.0383,99.2444,30052.0
2021-05-17 14:15:00,105.93,105.96,105.75,105.79,70642.0,99.235,99.2631,99.0664,99.1039,70642.0
2021-05-17 14:20:00,105.78,105.96,105.73,105.95,40501.0,99.0945,99.2631,99.0476,99.2537,40501.0
2021-05-17 14:25:00,105.98,106.06,105.73,105.9,57920.0,99.2818,99.3568,99.0476,99.2069,57920.0
2021-05-17 14:30:00,105.91,106.06,105.84,105.86,50988.0,99.2163,99.3568,99.1507,99.1694,50988.0
2021-05-17 14:35:00,105.9,105.9,105.52,105.55,32181.0,99.2069,99.2069,98.8509,98.879,32181.0
2021-05-17 14:40:00,105.54,105.84,105.5,105.84,29343.0,98.8697,99.1507,98.8322,99.1507,29343.0
2021-05-17 14:45:00,105.84,105.89,105.72,105.78,23050.0,99.1507,99.1975,99.0383,99.0945,23050.0
2021-05-17 14:50:00,105.78,106.13,105.78,106.12,24475.0,99.0945,99.4224,99.0945,99.413,24475.0
2021-05-17 14:55:00,106.14,106.3,106.02,106.07,40851.0,99.4317,99.5816,99.3193,99.3662,40851.0
2021-05-17 15:00:00,106.06,106.08,105.93,105.99,20706.0,99.3568,99.3755,99.235,99.2912,20706.0
2021-05-17 15:05:00,106.0,106.18,105.94,106.15,20638.0,99.3006,99.4692,99.2444,99.4411,20638.0
2021-05-17 15:10:00,106.1,106.13,105.82,105.84,27321.0,99.3943,99.4224,99.132,99.1507,27321.0
2021-05-17 15:15:00,105.87,106.08,105.85,106.03,30677.0,99.1788,99.3755,99.1601,99.3287,30677.0
2021-05-17 15:20:00,106.07,106.14,105.95,106.12,38146.0,99.3662,99.4317,99.2537,99.413,38146.0
2021-05-17 15:25:00,106.12,106.27,105.87,105.88,40308.0,99.413,99.5535,99.1788,99.1882,40308.0
2021-05-17 15:30:00,105.89,106.18,105.88,105.94,59099.0,99.1975,99.4692,99.1882,99.2444,59099.0
2021-05-17 15:35:00,105.95,106.08,105.82,106.06,50953.0,99.2537,99.3755,99.132,99.3568,50953.0
2021-05-17 15:40:00,106.07,106.26,106.01,106.22,73554.0,99.3662,99.5441,99.3099,99.5067,73554.0
2021-05-17 15:45:00,106.21,106.44,106.2,106.31,58524.0,99.4973,99.7128,99.4879,99.591,58524.0
2021-05-17 15:50:00,106.32,106.42,106.25,106.32,109775.0,99.6004,99.694,99.5348,99.6004,109775.0
2021-05-17 15:55:00,106.31,106.4,106.22,106.32,148146.0,99.591,99.6753,99.5067,99.6004,148146.0
2021-05-18 09:30:00,106.87,107.9,106.32,106.42,202620.0,100.1156,101.0805,99.6004,99.694,202620.0
2021-05-18 09:35:00,106.47,107.42,106.42,107.03,89301.0,99.7409,100.6308,99.694,100.2655,89301.0
2021-05-18 09:40:00,107.02,107.46,106.66,107.35,88489.0,100.2561,100.6683,99.9189,100.5653,88489.0
2021-05-18 09:45:00,107.41,107.7,107.07,107.4,85371.0,100.6215,100.8931,100.303,100.6121,85371.0
2021-05-18 09:50:00,107.42,107.56,106.92,107.37,54759.0,100.6308,100.762,100.1624,100.584,54759.0
2021-05-18 09:55:00,107.42,107.9,107.33,107.33,95427.0,100.6308,101.0805,100.5465,100.5465,95427.0
2021-05-18 10:00:00,107.33,107.45,106.23,106.24,88879.0,100.5465,100.6589,99.516,99.5254,88879.0
2021-05-18 10:05:00,106.24,106.31,105.6,106.28,170580.0,99.5254,99.591,98.9259,99.5629,170580.0
2021-05-18 10:10:00,106.3,106.41,106.0,106.14,48790.0,99.5816,99.6847,99.3006,99.4317,48790.0
2021-05-18 10:15:00,106.04,106.15,105.04,105.19,79427.0,99.3381,99.4411,98.4013,98.5418,79427.0
2021-05-18 10:20:00,105.24,105.87,105.12,105.66,32925.0,98.5886,99.1788,98.4762,98.9821,32925.0
2021-05-18 10:25:00,105.66,105.66,105.21,105.36,54432.0,98.9821,98.9821,98.5605,98.701,54432.0
2021-05-18 10:30:00,105.32,105.64,105.24,105.41,40719.0,98.6636,98.9633,98.5886,98.7479,40719.0
2021-05-18 10:35:00,105.42,105.5,104.88,104.93,52404.0,98.7572,98.8322,98.2514,98.2982,52404.0
2021-05-18 10:40:00,104.99,105.16,104.42,104.61,112740.0,98.3544,98.5137,97.8204,97.9984,112740.0
2021-05-18 10:45:00,104.63,105.03,104.57,104.88,61678.0,98.0172,98.3919,97.961,98.2514,61678.0
2021-05-18 10:50:00,104.84,105.01,104.52,104.55,64262.0,98.2139,98.3732,97.9141,97.9422,64262.0
2021-05-18 10:55:00,104.54,104.71,104.15,104.56,173121.0,97.9329,98.0921,97.5675,97.9516,173121.0
2021-05-18 11:00:00,104.51,104.53,104.02,104.02,151643.0,97.9048,97.9235,97.4457,97.4457,151643.0
2021-05-18 11:05:00,104.01,104.41,103.78,104.27,300686.0,97.4364,97.8111,97.2209,97.6799,300686.0
2021-05-18 11:10:00,104.27,104.62,104.22,104.42,53316.0,97.6799,98.0078,97.6331,97.8204,53316.0
2021-05-18 11:15:00,104.42,104.6,103.9,103.99,268260.0,97.8204,97.9891,97.3333,97.4176,268260.0
2021-05-18 11:20:00,103.93,104.38,103.9,104.23,167487.0,97.3614,97.783,97.3333,97.6424,167487.0
2021-05-18 11:25:00,104.24,104.67,104.22,104.34,78201.0,97.6518,98.0546,97.6331,97.7455,78201.0
2021-05-18 11:30:00,104.35,104.79,104.29,104.44,173392.0,97.7549,98.1671,97.6987,97.8392,173392.0
2021-05-18 11:35:00,104.44,105.03,104.3,104.94,172210.0,97.8392,98.3919,97.708,98.3076,172210.0
2021-05-18 11:40:00,104.93,104.93,104.31,104.55,163549.0,98.2982,98.2982,97.7174,97.9422,163549.0
2021-05-18 11:45:00,104.57,104.85,104.5,104.8,36554.0,97.961,98.2233,97.8954,98.1764,36554.0
2021-05-18 11:50:00,104.8,104.82,104.65,104.81,29107.0,98.1764,98.1952,98.0359,98.1858,29107.0
2021-05-18 11:55:00,104.83,105.07,104.83,104.94,49667.0,98.2045,98.4294,98.2045,98.3076,49667.0
2021-05-18 12:00:00,104.93,104.93,104.5,104.5,20288.0,98.2982,98.2982,97.8954,97.8954,20288.0
2021-05-18 12:05:00,104.49,104.49,104.18,104.25,38158.0,97.886,97.886,97.5956,97.6612,38158.0
2021-05-18 12:10:00,104.2,104.63,104.17,104.44,180784.0,97.6143,98.0172,97.5862,97.8392,180784.0
2021-05-18 12:15:00,104.48,104.62,104.43,104.51,24712.0,97.8766,98.0078,97.8298,97.9048,24712.0
2021-05-18 12:20:00,104.54,104.7,104.47,104.62,30142.0,97.9329,98.0827,97.8673,98.0078,30142.0
2021-05-18 12:25:00,104.61,104.61,104.36,104.37,29188.0,97.9984,97.9984,97.7642,97.7736,29188.0
2021-05-18 12:30:00,104.36,104.37,104.18,104.27,21011.0,97.7642,97.7736,97.5956,97.6799,21011.0
2021-05-18 12:35:00,104.29,104.3,104.17,104.21,21738.0,97.6987,97.708,97.5862,97.6237,21738.0
2021-05-18 12:40:00,104.19,104.24,103.86,103.87,139868.0,97.605,97.6518,97.2958,97.3052,139868.0
2021-05-18 12:45:00,103.87,104.25,103.82,104.2,27682.0,97.3052,97.6612,97.2584,97.6143,27682.0
2021-05-18 12:50:00,104.18,104.43,103.96,104.42,99140.0,97.5956,97.8298,97.3895,97.8204,99140.0
2021-05-18 12:55:00,104.43,104.43,104.02,104.04,24923.0,97.8298,97.8298,97.4457,97.4645,24923.0
2021-05-18 13:00:00,104.06,104.25,104.04,104.19,19472.0,97.4832,97.6612,97.4645,97.605,19472.0
2021-05-18 13:05:00,104.2,104.22,103.82,104.0,34357.0,97.6143,97.6331,97.2584,97.427,34357.0
2021-05-18 13:10:00,104.0,104.18,103.85,103.92,126497.0,97.427,97.5956,97.2865,97.352,126497.0
2021-05-18 13:15:00,103.92,103.92,103.79,103.81,72243.0,97.352,97.352,97.2303,97.249,72243.0
2021-05-18 13:20:00,103.81,103.94,103.62,103.66,126870.0,97.249,97.3708,97.071,97.1085,126870.0
2021-05-18 13:25:00,103.66,103.88,103.66,103.73,27778.0,97.1085,97.3146,97.1085,97.174,27778.0
2021-05-18 13:30:00,103.73,104.06,103.63,104.03,150518.0,97.174,97.4832,97.0804,97.4551,150518.0
2021-05-18 13:35:00,104.01,104.24,103.77,103.97,135742.0,97.4364,97.6518,97.2115,97.3989,135742.0
2021-05-18 13:40:00,103.97,104.06,103.85,104.0,26850.0,97.3989,97.4832,97.2865,97.427,26850.0
2021-05-18 13:45:00,104.07,104.09,103.94,104.04,22582.0,97.4926,97.5113,97.3708,97.4645,22582.0
2021-05-18 13:50:00,104.02,104.07,103.94,103.99,26630.0,97.4457,97.4926,97.3708,97.4176,26630.0
2021-05-18 13:55:00,103.99,104.07,103.69,103.75,30302.0,97.4176,97.4926,97.1366,97.1928,30302.0
2021-05-18 14:00:00,103.68,103.72,103.18,103.23,117721.0,97.1272,97.1647,96.6588,96.7057,117721.0
2021-05-18 14:05:00,103.26,103.44,103.26,103.37,80311.0,96.7338,96.9024,96.7338,96.8368,80311.0
2021-05-18 14:10:00,103.35,103.45,103.31,103.38,38827.0,96.8181,96.9117,96.7806,96.8462,38827.0
2021-05-18 14:15:00,103.37,103.68,103.33,103.5,163268.0,96.8368,97.1272,96.7993,96.9586,163268.0
2021-05-18 14:20:00,103.5,103.55,103.19,103.28,40689.0,96.9586,97.0054,96.6682,96.7525,40689.0
2021-05-18 14:25:00,103.27,103.31,103.13,103.25,43395.0,96.7431,96.7806,96.612,96.7244,43395.0
2021-05-18 14:30:00,103.37,103.42,103.22,103.27,31042.0,96.8368,96.8836,96.6963,96.7431,31042.0
2021-05-18 14:35:00,103.27,103.46,103.26,103.39,33778.0,96.7431,96.9211,96.7338,96.8555,33778.0
2021-05-18 14:40:00,103.41,103.47,103.12,103.14,47731.0,96.8743,96.9305,96.6026,96.6213,47731.0
2021-05-18 14:45:00,103.13,103.34,103.03,103.26,39775.0,96.612,96.8087,96.5183,96.7338,39775.0
2021-05-18 14:50:00,103.25,103.41,103.18,103.41,27398.0,96.7244,96.8743,96.6588,96.8743,27398.0
2021-05-18 14:55:00,103.4,103.68,103.34,103.58,71787.0,96.8649,97.1272,96.8087,97.0335,71787.0
2021-05-18 15:00:00,103.56,103.91,103.54,103.73,69541.0,97.0148,97.3427,96.9961,97.174,69541.0
2021-05-18 15:05:00,103.74,103.97,103.71,103.92,186670.0,97.1834,97.3989,97.1553,97.352,186670.0
2021-05-18 15:10:00,103.92,104.02,103.83,103.93,66317.0,97.352,97.4457,97.2677,97.3614,66317.0
2021-05-18 15:15:00,103.95,104.17,103.85,104.17,96319.0,97.3801,97.5862,97.2865,97.5862,96319.0
2021-05-18 15:20:00,104.19,104.38,104.07,104.11,117548.0,97.605,97.783,97.4926,97.53,117548.0
2021-05-18 15:25:00,104.11,104.45,104.08,104.41,33843.0,97.53,97.8485,97.5019,97.8111,33843.0
2021-05-18 15:30:00,104.42,104.58,104.3,104.57,47690.0,97.8204,97.9703,97.708,97.961,47690.0
2021-05-18 15:35:00,104.56,104.58,104.21,104.3,52276.0,97.9516,97.9703,97.6237,97.708,52276.0
2021-05-18 15:40:00,104.31,104.49,104.3,104.38,39677.0,97.7174,97.886,97.708,97.783,39677.0
2021-05-18 15:45:00,104.4,104.43,103.9,103.95,57297.0,97.8017,97.8298,97.3333,97.3801,57297.0
2021-05-18 15:50:00,103.96,104.03,103.76,103.79,56738.0,97.3895,97.4551,97.2022,97.2303,56738.0
2021-05-18 15:55:00,103.78,103.82,103.48,103.49,123510.0,97.2209,97.2584,96.9399,96.9492,123510.0
2021-05-19 09:30:00,100.12,101.96,99.99,101.64,280772.0,93.7922,95.5159,93.6704,95.2161,280772.0
2021-05-19 09:35:00,101.59,101.66,100.57,101.12,103592.0,95.1693,95.2349,94.2138,94.729,103592.0
2021-05-19 09:40:00,101.12,101.19,99.52,99.57,145607.0,94.729,94.7946,93.2301,93.277,145607.0
2021-05-19 09:45:00,99.56,100.17,99.36,99.67,165763.0,93.2676,93.839,93.0802,93.3707,165763.0
2021-05-19 09:50:00,99.72,100.04,98.81,99.21,154651.0,93.4175,93.7173,92.565,92.9397,154651.0
2021-05-19 09:55:00,99.23,99.79,99.01,99.37,111903.0,92.9585,93.4831,92.7524,93.0896,111903.0
2021-05-19 10:00:00,99.36,99.48,98.56,98.64,90176.0,93.0802,93.1927,92.3308,92.4057,90176.0
2021-05-19 10:05:00,98.58,99.12,98.39,98.47,103041.0,92.3495,92.8554,92.1715,92.2465,103041.0
2021-05-19 10:10:00,98.43,98.54,98.06,98.34,105789.0,92.209,92.3121,91.8624,92.1247,105789.0
2021-05-19 10:15:00,98.31,98.83,98.14,98.47,77833.0,92.0966,92.5837,91.9373,92.2465,77833.0
2021-05-19 10:20:00,98.48,98.59,97.74,97.86,108153.0,92.2559,92.3589,91.5626,91.675,108153.0
2021-05-19 10:25:00,97.83,98.35,97.64,98.34,82353.0,91.6469,92.1341,91.469,92.1247,82353.0
2021-05-19 10:30:00,98.32,98.32,97.6,97.77,90384.0,92.106,92.106,91.4315,91.5907,90384.0
2021-05-19 10:35:00,97.75,98.12,97.4,97.7,115301.0,91.572,91.9186,91.2441,91.5252,115301.0
2021-05-19 10:40:00,97.65,98.19,97.35,98.13,80991.0,91.4783,91.9842,91.1973,91.928,80991.0
2021-05-19 10:45:00,98.17,98.65,97.99,98.56,66580.0,91.9655,92.4151,91.7968,92.3308,66580.0
2021-05-19 10:50:00,98.54,99.12,98.53,99.06,67622.0,92.3121,92.8554,92.3027,92.7992,67622.0
2021-05-19 10:55:00,99.08,99.53,99.05,99.46,42743.0,92.8179,93.2395,92.7898,93.1739,42743.0
2021-05-19 11:00:00,99.46,99.63,99.02,99.27,39808.0,93.1739,93.3332,92.7617,92.9959,39808.0
2021-05-19 11:05:00,99.26,99.68,99.15,99.54,36382.0,92.9866,93.38,92.8835,93.2489,36382.0
2021-05-19 11:10:00,99.49,99.91,99.49,99.8,36828.0,93.202,93.5955,93.202,93.4924,36828.0
2021-05-19 11:15:00,99.79,99.94,99.65,99.79,30126.0,93.4831,93.6236,93.3519,93.4831,30126.0
2021-05-19 11:20:00,99.77,100.32,99.77,100.2,29322.0,93.4643,93.9796,93.4643,93.8672,29322.0
2021-05-19 11:25:00,100.1,100.32,100.1,100.28,19407.0,93.7735,93.9796,93.7735,93.9421,19407.0
2021-05-19 11:30:00,100.34,100.49,100.12,100.2,43430.0,93.9983,94.1388,93.7922,93.8672,43430.0
2021-05-19 11:35:00,100.27,100.35,99.82,99.86,64653.0,93.9327,94.0077,93.5112,93.5486,64653.0
2021-05-19 11:40:00,99.91,100.04,99.67,99.92,49496.0,93.5955,93.7173,93.3707,93.6048,49496.0
2021-05-19 11:45:00,99.98,100.36,99.85,100.26,30903.0,93.6611,94.017,93.5393,93.9234,30903.0
2021-05-19 11:50:00,100.32,100.38,100.15,100.26,19689.0,93.9796,94.0358,93.8203,93.9234,19689.0
2021-05-19 11:55:00,100.25,100.6,100.19,100.43,29796.0,93.914,94.2419,93.8578,94.0826,29796.0
2021-05-19 12:00:00,100.43,100.48,100.28,100.36,20739.0,94.0826,94.1295,93.9421,94.017,20739.0
2021-05-19 12:05:00,100.37,100.56,100.31,100.49,26970.0,94.0264,94.2044,93.9702,94.1388,26970.0
2021-05-19 12:10:00,100.52,100.74,100.5,100.72,23888.0,94.1669,94.373,94.1482,94.3543,23888.0
2021-05-19 12:15:00,100.72,101.24,100.68,101.14,145911.0,94.3543,94.8414,94.3168,94.7477,145911.0
2021-05-19 12:20:00,101.14,101.3,100.91,101.16,77235.0,94.7477,94.8976,94.5323,94.7665,77235.0
2021-05-19 12:25:00,101.16,101.17,100.88,101.03,28851.0,94.7665,94.7758,94.5042,94.6447,28851.0
2021-05-19 12:30:00,101.05,101.12,100.94,100.99,17317.0,94.6634,94.729,94.5604,94.6072,17317.0
2021-05-19 12:35:00,100.97,101.15,100.85,101.08,30721.0,94.5885,94.7571,94.4761,94.6915,30721.0
2021-05-19 12:40:00,101.13,101.23,100.99,101.14,27004.0,94.7384,94.8321,94.6072,94.7477,27004.0
2021-05-19 12:45:00,101.12,101.16,100.9,101.08,17991.0,94.729,94.7665,94.5229,94.6915,17991.0
2021-05-19 12:50:00,101.08,101.27,101.06,101.21,14078.0,94.6915,94.8695,94.6728,94.8133,14078.0
2021-05-19 12:55:00,101.22,101.45,101.19,101.4,24901.0,94.8227,95.0382,94.7946,94.9913,24901.0
2021-05-19 13:00:00,101.4,101.45,101.21,101.42,14239.0,94.9913,95.0382,94.8133,95.01,14239.0
2021-05-19 13:05:00,101.44,101.8,101.43,101.72,12626.0,95.0288,95.366,95.0194,95.2911,12626.0
2021-05-19 13:10:00,101.69,101.8,101.59,101.7,31935.0,95.263,95.366,95.1693,95.2724,31935.0
2021-05-19 13:15:00,101.72,102.18,101.72,102.18,40243.0,95.2911,95.722,95.2911,95.722,40243.0
2021-05-19 13:20:00,102.15,102.16,101.7,101.71,79072.0,95.6939,95.7033,95.2724,95.2817,79072.0
2021-05-19 13:25:00,101.69,101.72,101.42,101.68,34526.0,95.263,95.2911,95.01,95.2536,34526.0
2021-05-19 13:30:00,101.7,101.84,101.67,101.78,14772.0,95.2724,95.4035,95.2442,95.3473,14772.0
2021-05-19 13:35:00,101.78,101.8,101.44,101.77,20370.0,95.3473,95.366,95.0288,95.3379,20370.0
2021-05-19 13:40:00,101.71,101.76,101.65,101.71,14522.0,95.2817,95.3286,95.2255,95.2817,14522.0
2021-05-19 13:45:00,101.75,101.75,101.57,101.66,16507.0,95.3192,95.3192,95.1506,95.2349,16507.0
2021-05-19 13:50:00,101.68,101.79,101.5,101.78,18204.0,95.2536,95.3567,95.085,95.3473,18204.0
2021-05-19 13:55:00,101.79,101.97,101.78,101.84,12986.0,95.3567,95.5253,95.3473,95.4035,12986.0
2021-05-19 14:00:00,101.85,102.08,101.32,101.39,20449.0,95.4129,95.6283,94.9164,94.9819,20449.0
2021-05-19 14:05:00,101.37,101.5,101.12,101.34,26213.0,94.9632,95.085,94.729,94.9351,26213.0
2021-05-19 14:10:00,101.34,101.34,100.82,100.98,32567.0,94.9351,94.9351,94.448,94.5979,32567.0
2021-05-19 14:15:00,100.96,100.96,100.54,100.72,31347.0,94.5791,94.5791,94.1857,94.3543,31347.0
2021-05-19 14:20:00,100.79,101.58,100.76,101.51,42780.0,94.4199,95.1599,94.3918,95.0944,42780.0
2021-05-19 14:25:00,101.43,101.47,101.1,101.28,17194.0,95.0194,95.0569,94.7103,94.8789,17194.0
2021-05-19 14:30:00,101.3,101.53,100.9,101.03,35725.0,94.8976,95.1131,94.5229,94.6447,35725.0
2021-05-19 14:35:00,100.99,101.08,100.7,100.7,28303.0,94.6072,94.6915,94.3356,94.3356,28303.0
2021-05-19 14:40:00,100.73,100.83,100.6,100.7,22225.0,94.3637,94.4573,94.2419,94.3356,22225.0
2021-05-19 14:45:00,100.75,100.75,100.43,100.61,41263.0,94.3824,94.3824,94.0826,94.2512,41263.0
2021-05-19 14:50:00,100.59,100.69,100.42,100.59,48442.0,94.2325,94.3262,94.0732,94.2325,48442.0
2021-05-19 14:55:00,100.61,100.92,100.46,100.6,46164.0,94.2512,94.5416,94.1107,94.2419,46164.0
2021-05-19 15:00:00,100.6,100.61,100.21,100.44,47330.0,94.2419,94.2512,93.8765,94.092,47330.0
2021-05-19 15:05:00,100.46,100.9,100.42,100.82,49276.0,94.1107,94.5229,94.0732,94.448,49276.0
2021-05-19 15:10:00,100.82,101.06,100.81,100.99,26494.0,94.448,94.6728,94.4386,94.6072,26494.0
2021-05-19 15:15:00,100.95,101.1,100.9,101.1,22377.0,94.5698,94.7103,94.5229,94.7103,22377.0
2021-05-19 15:20:00,101.11,101.52,101.03,101.43,21460.0,94.7196,95.1037,94.6447,95.0194,21460.0
2021-05-19 15:25:00,101.43,101.65,101.34,101.56,29219.0,95.0194,95.2255,94.9351,95.1412,29219.0
2021-05-19 15:30:00,101.58,101.58,101.16,101.31,38600.0,95.1599,95.1599,94.7665,94.907,38600.0
2021-05-19 15:35:00,101.3,101.54,101.27,101.54,32642.0,94.8976,95.1225,94.8695,95.1225,32642.0
2021-05-19 15:40:00,101.53,101.74,101.51,101.64,43872.0,95.1131,95.3098,95.0944,95.2161,43872.0
2021-05-19 15:45:00,101.62,101.64,101.18,101.3,57706.0,95.1974,95.2161,94.7852,94.8976,57706.0
2021-05-19 15:50:00,101.31,101.49,101.26,101.48,45688.0,94.907,95.0756,94.8602,95.0663,45688.0
2021-05-19 15:55:00,101.45,101.7,101.45,101.53,114124.0,95.0382,95.2724,95.0382,95.1131,114124.0
2021-05-20 09:30:00,101.62,101.87,101.01,101.03,81698.0,95.1974,95.4316,94.626,94.6447,81698.0
2021-05-20 09:35:00,101.03,101.62,100.82,100.9,39658.0,94.6447,95.1974,94.448,94.5229,39658.0
2021-05-20 09:40:00,100.82,101.32,100.68,101.32,35148.0,94.448,94.9164,94.3168,94.9164,35148.0
2021-05-20 09:45:00,101.22,101.39,100.49,100.97,33997.0,94.8227,94.9819,94.1388,94.5885,33997.0
2021-05-20 09:50:00,100.96,101.1,100.26,100.32,26648.0,94.5791,94.7103,93.9234,93.9796,26648.0
2021-05-20 09:55:00,100.38,100.67,100.25,100.31,40416.0,94.0358,94.3074,93.914,93.9702,40416.0
2021-05-20 10:00:00,100.28,100.47,99.86,100.24,37150.0,93.9421,94.1201,93.5486,93.9046,37150.0
2021-05-20 10:05:00,100.22,100.22,99.55,99.7,42638.0,93.8859,93.8859,93.2582,93.3988,42638.0
2021-05-20 10:10:00,99.73,100.11,99.72,100.04,35206.0,93.4269,93.7828,93.4175,93.7173,35206.0
2021-05-20 10:15:00,100.05,100.05,99.73,99.87,54095.0,93.7266,93.7266,93.4269,93.558,54095.0
2021-05-20 10:20:00,99.9,100.17,99.81,100.09,35626.0,93.5861,93.839,93.5018,93.7641,35626.0
2021-05-20 10:25:00,100.1,100.39,100.0,100.08,32266.0,93.7735,94.0451,93.6798,93.7547,32266.0
2021-05-20 10:30:00,100.09,100.1,99.77,99.78,30647.0,93.7641,93.7735,93.4643,93.4737,30647.0
2021-05-20 10:35:00,99.77,99.81,99.35,99.64,48767.0,93.4643,93.5018,93.0709,93.3425,48767.0
2021-05-20 10:40:00,99.63,100.26,99.63,100.25,36510.0,93.3332,93.9234,93.3332,93.914,36510.0
2021-05-20 10:45:00,100.28,100.69,100.24,100.68,35773.0,93.9421,94.3262,93.9046,94.3168,35773.0
2021-05-20 10:50:00,100.65,100.74,100.28,100.47,26399.0,94.2887,94.373,93.9421,94.1201,26399.0
2021-05-20 10:55:00,100.53,100.55,100.33,100.36,15293.0,94.1763,94.195,93.9889,94.017,15293.0
2021-05-20 11:00:00,100.36,100.71,100.36,100.7,20525.0,94.017,94.3449,94.017,94.3356,20525.0
2021-05-20 11:05:00,100.67,100.78,100.38,100.52,25977.0,94.3074,94.4105,94.0358,94.1669,25977.0
2021-05-20 11:10:00,100.51,100.78,100.48,100.59,15153.0,94.1576,94.4105,94.1295,94.2325,15153.0
2021-05-20 11:15:00,100.56,100.72,100.5,100.55,20105.0,94.2044,94.3543,94.1482,94.195,20105.0
2021-05-20 11:20:00,100.54,100.64,100.36,100.39,14841.0,94.1857,94.2793,94.017,94.0451,14841.0
2021-05-20 11:25:00,100.4,100.6,100.31,100.33,16269.0,94.0545,94.2419,93.9702,93.9889,16269.0
2021-05-20 11:30:00,100.28,100.76,100.26,100.63,14974.0,93.9421,94.3918,93.9234,94.27,14974.0
2021-05-20 11:35:00,100.61,101.0,100.61,100.88,19591.0,94.2512,94.6166,94.2512,94.5042,19591.0
2021-05-20 11:40:00,100.92,101.0,100.81,100.99,22328.0,94.5416,94.6166,94.4386,94.6072,22328.0
2021-05-20 11:45:00,100.99,101.17,100.98,101.15,20900.0,94.6072,94.7758,94.5979,94.7571,20900.0
2021-05-20 11:50:00,101.17,101.21,101.03,101.03,12361.0,94.7758,94.8133,94.6447,94.6447,12361.0
2021-05-20 11:55:00,101.02,101.25,100.96,101.02,15444.0,94.6353,94.8508,94.5791,94.6353,15444.0
2021-05-20 12:00:00,100.96,100.96,100.68,100.68,18660.0,94.5791,94.5791,94.3168,94.3168,18660.0
2021-05-20 12:05:00,100.73,100.79,100.63,100.75,10951.0,94.3637,94.4199,94.27,94.3824,10951.0
2021-05-20 12:10:00,100.78,101.03,100.67,100.95,13099.0,94.4105,94.6447,94.3074,94.5698,13099.0
2021-05-20 12:15:00,100.98,101.01,100.8,100.81,9508.0,94.5979,94.626,94.4292,94.4386,9508.0
2021-05-20 12:20:00,100.81,100.89,100.75,100.83,10104.0,94.4386,94.5135,94.3824,94.4573,10104.0
2021-05-20 12:25:00,100.8,100.85,100.64,100.67,16275.0,94.4292,94.4761,94.2793,94.3074,16275.0
2021-05-20 12:30:00,100.61,100.61,100.38,100.41,14003.0,94.2512,94.2512,94.0358,94.0639,14003.0
2021-05-20 12:35:00,100.39,100.39,100.14,100.25,31058.0,94.0451,94.0451,93.8109,93.914,31058.0
2021-05-20 12:40:00,100.26,100.46,100.16,100.21,20310.0,93.9234,94.1107,93.8297,93.8765,20310.0
2021-05-20 12:45:00,100.31,100.51,100.3,100.41,15593.0,93.9702,94.1576,93.9608,94.0639,15593.0
2021-05-20 12:50:00,100.36,100.57,100.36,100.43,12116.0,94.017,94.2138,94.017,94.0826,12116.0
2021-05-20 12:55:00,100.44,100.57,100.41,100.52,12738.0,94.092,94.2138,94.0639,94.1669,12738.0
2021-05-20 13:00:00,100.52,100.59,100.41,100.45,13816.0,94.1669,94.2325,94.0639,94.1014,13816.0
2021-05-20 13:05:00,100.47,100.63,100.47,100.59,12692.0,94.1201,94.27,94.1201,94.2325,12692.0
2021-05-20 13:10:00,100.56,100.76,100.56,100.7,25749.0,94.2044,94.3918,94.2044,94.3356,25749.0
2021-05-20 13:15:00,100.68,100.78,100.65,100.78,16811.0,94.3168,94.4105,94.2887,94.4105,16811.0
2021-05-20 13:20:00,100.76,100.99,100.76,100.83,20921.0,94.3918,94.6072,94.3918,94.4573,20921.0
2021-05-20 13:25:00,100.83,101.03,100.82,100.92,17980.0,94.4573,94.6447,94.448,94.5416,17980.0
2021-05-20 13:30:00,100.89,100.97,100.81,100.92,14614.0,94.5135,94.5885,94.4386,94.5416,14614.0
2021-05-20 13:35:00,100.94,101.13,100.94,101.08,17127.0,94.5604,94.7384,94.5604,94.6915,17127.0
2021-05-20 13:40:00,101.05,101.2,101.01,101.03,17179.0,94.6634,94.804,94.626,94.6447,17179.0
2021-05-20 13:45:00,101.01,101.03,100.78,100.82,42176.0,94.626,94.6447,94.4105,94.448,42176.0
2021-05-20 13:50:00,100.83,101.03,100.73,100.91,25418.0,94.4573,94.6447,94.3637,94.5323,25418.0
2021-05-20 13:55:00,100.83,100.93,100.76,100.89,13209.0,94.4573,94.551,94.3918,94.5135,13209.0
2021-05-20 14:00:00,100.89,101.02,100.85,100.89,9375.0,94.5135,94.6353,94.4761,94.5135,9375.0
2021-05-20 14:05:00,100.86,101.01,100.86,100.97,16641.0,94.4854,94.626,94.4854,94.5885,16641.0
2021-05-20 14:10:00,100.97,101.04,100.94,100.95,16992.0,94.5885,94.6541,94.5604,94.5698,16992.0
2021-05-20 14:15:00,100.97,101.04,100.96,100.96,18051.0,94.5885,94.6541,94.5791,94.5791,18051.0
2021-05-20 14:20:00,100.97,101.05,100.91,100.92,15190.0,94.5885,94.6634,94.5323,94.5416,15190.0
2021-05-20 14:25:00,100.89,100.99,100.78,100.97,51006.0,94.5135,94.6072,94.4105,94.5885,51006.0
2021-05-20 14:30:00,101.0,101.05,100.91,100.96,23697.0,94.6166,94.6634,94.5323,94.5791,23697.0
2021-05-20 14:35:00,100.93,100.94,100.8,100.87,17352.0,94.551,94.5604,94.4292,94.4948,17352.0
2021-05-20 14:40:00,100.86,100.96,100.83,100.9,12968.0,94.4854,94.5791,94.4573,94.5229,12968.0
2021-05-20 14:45:00,100.94,101.06,100.89,101.05,25972.0,94.5604,94.6728,94.5135,94.6634,25972.0
2021-05-20 14:50:00,101.06,101.19,101.04,101.09,20055.0,94.6728,94.7946,94.6541,94.7009,20055.0
2021-05-20 14:55:00,101.09,101.17,101.04,101.13,15921.0,94.7009,94.7758,94.6541,94.7384,15921.0
2021-05-20 15:00:00,101.12,101.32,101.05,101.24,16957.0,94.729,94.9164,94.6634,94.8414,16957.0
2021-05-20 15:05:00,101.26,101.29,101.17,101.27,13405.0,94.8602,94.8883,94.7758,94.8695,13405.0
2021-05-20 15:10:00,101.29,101.43,101.29,101.35,23954.0,94.8883,95.0194,94.8883,94.9445,23954.0
2021-05-20 15:15:00,101.36,101.51,101.35,101.4,23607.0,94.9538,95.0944,94.9445,94.9913,23607.0
2021-05-20 15:20:00,101.41,101.42,101.33,101.41,28820.0,95.0007,95.01,94.9257,95.0007,28820.0
2021-05-20 15:25:00,101.41,101.57,101.41,101.5,31538.0,95.0007,95.1506,95.0007,95.085,31538.0
2021-05-20 15:30:00,101.51,101.53,101.33,101.33,40917.0,95.0944,95.1131,94.9257,94.9257,40917.0
2021-05-20 15:35:00,101.33,101.34,101.12,101.18,42407.0,94.9257,94.9351,94.729,94.7852,42407.0
2021-05-20 15:40:00,101.19,101.42,101.16,101.41,41194.0,94.7946,95.01,94.7665,95.0007,41194.0
2021-05-20 15:45:00,101.41,101.48,101.08,101.11,55322.0,95.0007,95.0663,94.6915,94.7196,55322.0
2021-05-20 15:50:00,101.09,101.16,100.97,101.07,70596.0,94.7009,94.7665,94.5885,94.6822,70596.0
2021-05-20 15:55:00,101.08,101.17,100.97,101.16,139971.0,94.6915,94.7758,94.5885,94.7665,139971.0
2021-05-21 09:30:00,102.06,102.94,101.59,101.59,106269.0,95.6096,96.434,95.1693,95.1693,106269.0
2021-05-21 09:35:00,101.55,103.17,101.55,103.17,58005.0,95.1318,96.6494,95.1318,96.6494,58005.0
2021-05-21 09:40:00,103.17,103.45,102.94,103.14,44686.0,96.6494,96.9117,96.434,96.6213,44686.0
2021-05-21 09:45:00,103.1,103.42,102.85,103.31,45122.0,96.5839,96.8836,96.3497,96.7806,45122.0
2021-05-21 09:50:00,103.36,103.36,102.69,102.72,26789.0,96.8274,96.8274,96.1998,96.2279,26789.0
2021-05-21 09:55:00,102.72,102.98,102.49,102.53,20089.0,96.2279,96.4715,96.0124,96.0499,20089.0
2021-05-21 10:00:00,102.54,102.62,102.25,102.39,17163.0,96.0593,96.1342,95.7876,95.9187,17163.0
2021-05-21 10:05:00,102.44,102.81,102.29,102.66,38139.0,95.9656,96.3122,95.8251,96.1717,38139.0
2021-05-21 10:10:00,102.7,102.88,102.43,102.46,20929.0,96.2091,96.3778,95.9562,95.9843,20929.0
2021-05-21 10:15:00,102.48,102.52,102.18,102.33,24223.0,96.0031,96.0405,95.722,95.8625,24223.0
2021-05-21 10:20:00,102.32,102.34,102.06,102.29,6952.0,95.8532,95.8719,95.6096,95.8251,6952.0
2021-05-21 10:25:00,102.28,102.53,102.23,102.32,6366.0,95.8157,96.0499,95.7689,95.8532,6366.0
2021-05-21 10:30:00,102.33,102.56,102.24,102.4,8552.0,95.8625,96.078,95.7782,95.9281,8552.0
2021-05-21 10:35:00,102.43,102.47,102.11,102.21,14012.0,95.9562,95.9937,95.6564,95.7501,14012.0
2021-05-21 10:40:00,102.25,102.25,102.05,102.22,11057.0,95.7876,95.7876,95.6002,95.7595,11057.0
2021-05-21 10:45:00,102.13,102.39,102.07,102.39,10895.0,95.6752,95.9187,95.619,95.9187,10895.0
2021-05-21 10:50:00,102.34,102.58,102.34,102.49,13242.0,95.8719,96.0967,95.8719,96.0124,13242.0
2021-05-21 10:55:00,102.52,102.69,102.44,102.61,9476.0,96.0405,96.1998,95.9656,96.1248,9476.0
2021-05-21 11:00:00,102.64,102.8,102.59,102.71,8993.0,96.1529,96.3028,96.1061,96.2185,8993.0
2021-05-21 11:05:00,102.73,102.95,102.73,102.78,13645.0,96.2373,96.4433,96.2373,96.2841,13645.0
2021-05-21 11:10:00,102.79,102.83,102.43,102.46,32189.0,96.2935,96.3309,95.9562,95.9843,32189.0
2021-05-21 11:15:00,102.49,102.62,102.22,102.26,46050.0,96.0124,96.1342,95.7595,95.797,46050.0
2021-05-21 11:20:00,102.2,102.52,102.2,102.39,8754.0,95.7407,96.0405,95.7407,95.9187,8754.0
2021-05-21 11:25:00,102.43,102.45,102.29,102.37,8933.0,95.9562,95.9749,95.8251,95.9,8933.0
2021-05-21 11:30:00,102.35,102.42,102.22,102.26,10945.0,95.8813,95.9468,95.7595,95.797,10945.0
2021-05-21 11:35:00,102.3,102.35,102.26,102.3,6723.0,95.8344,95.8813,95.797,95.8344,6723.0
2021-05-21 11:40:00,102.28,102.43,102.26,102.37,8088.0,95.8157,95.9562,95.797,95.9,8088.0
2021-05-21 11:45:00,102.35,102.47,102.33,102.4,5208.0,95.8813,95.9937,95.8625,95.9281,5208.0
2021-05-21 11:50:00,102.32,102.37,102.2,102.23,12811.0,95.8532,95.9,95.7407,95.7689,12811.0
2021-05-21 11:55:00,102.26,102.28,102.08,102.17,13000.0,95.797,95.8157,95.6283,95.7126,13000.0
2021-05-21 12:00:00,102.17,102.27,102.11,102.2,13371.0,95.7126,95.8063,95.6564,95.7407,13371.0
2021-05-21 12:05:00,102.19,102.23,101.98,101.98,12119.0,95.7314,95.7689,95.5347,95.5347,12119.0
2021-05-21 12:10:00,101.99,102.2,101.94,102.1,17123.0,95.544,95.7407,95.4972,95.6471,17123.0
2021-05-21 12:15:00,102.1,102.16,101.96,101.98,30415.0,95.6471,95.7033,95.5159,95.5347,30415.0
2021-05-21 12:20:00,102.0,102.04,101.89,101.9,11104.0,95.5534,95.5909,95.4503,95.4597,11104.0
2021-05-21 12:25:00,101.92,101.94,101.73,101.79,74447.0,95.4784,95.4972,95.3005,95.3567,74447.0
2021-05-21 12:30:00,101.77,101.8,101.61,101.74,21653.0,95.3379,95.366,95.188,95.3098,21653.0
2021-05-21 12:35:00,101.73,101.74,101.52,101.53,29171.0,95.3005,95.3098,95.1037,95.1131,29171.0
2021-05-21 12:40:00,101.51,101.9,101.51,101.86,17533.0,95.0944,95.4597,95.0944,95.4222,17533.0
2021-05-21 12:45:00,101.8,101.88,101.74,101.88,8299.0,95.366,95.441,95.3098,95.441,8299.0
2021-05-21 12:50:00,101.85,101.85,101.57,101.58,16707.0,95.4129,95.4129,95.1506,95.1599,16707.0
2021-05-21 12:55:00,101.59,101.61,101.37,101.47,10224.0,95.1693,95.188,94.9632,95.0569,10224.0
2021-05-21 13:00:00,101.47,101.64,101.4,101.64,14770.0,95.0569,95.2161,94.9913,95.2161,14770.0
2021-05-21 13:05:00,101.72,101.85,101.67,101.81,7098.0,95.2911,95.4129,95.2442,95.3754,7098.0
2021-05-21 13:10:00,101.78,101.9,101.78,101.86,4827.0,95.3473,95.4597,95.3473,95.4222,4827.0
2021-05-21 13:15:00,101.9,102.03,101.88,101.97,8049.0,95.4597,95.5815,95.441,95.5253,8049.0
2021-05-21 13:20:00,101.96,102.26,101.96,102.22,9135.0,95.5159,95.797,95.5159,95.7595,9135.0
2021-05-21 13:25:00,102.2,102.34,102.16,102.29,11249.0,95.7407,95.8719,95.7033,95.8251,11249.0
2021-05-21 13:30:00,102.27,102.5,102.26,102.5,13780.0,95.8063,96.0218,95.797,96.0218,13780.0
2021-05-21 13:35:00,102.48,102.63,102.45,102.63,13206.0,96.0031,96.1436,95.9749,96.1436,13206.0
2021-05-21 13:40:00,102.58,102.61,102.36,102.37,18414.0,96.0967,96.1248,95.8906,95.9,18414.0
2021-05-21 13:45:00,102.35,102.43,102.28,102.3,70401.0,95.8813,95.9562,95.8157,95.8344,70401.0
2021-05-21 13:50:00,102.28,102.36,102.16,102.28,18504.0,95.8157,95.8906,95.7033,95.8157,18504.0
2021-05-21 13:55:00,102.29,102.37,102.26,102.29,5396.0,95.8251,95.9,95.797,95.8251,5396.0
2021-05-21 14:00:00,102.3,102.36,102.21,102.28,8346.0,95.8344,95.8906,95.7501,95.8157,8346.0
2021-05-21 14:05:00,102.34,102.46,102.32,102.39,5399.0,95.8719,95.9843,95.8532,95.9187,5399.0
2021-05-21 14:10:00,102.36,102.45,102.3,102.44,5303.0,95.8906,95.9749,95.8344,95.9656,5303.0
2021-05-21 14:15:00,102.42,102.47,102.33,102.43,7197.0,95.9468,95.9937,95.8625,95.9562,7197.0
2021-05-21 14:20:00,102.44,102.49,102.37,102.49,6311.0,95.9656,96.0124,95.9,96.0124,6311.0
2021-05-21 14:25:00,102.51,102.51,102.41,102.43,6507.0,96.0312,96.0312,95.9375,95.9562,6507.0
2021-05-21 14:30:00,102.46,102.59,102.43,102.53,12096.0,95.9843,96.1061,95.9562,96.0499,12096.0
2021-05-21 14:35:00,102.51,102.58,102.37,102.4,32085.0,96.0312,96.0967,95.9,95.9281,32085.0
2021-05-21 14:40:00,102.48,102.48,102.31,102.37,6894.0,96.0031,96.0031,95.8438,95.9,6894.0
2021-05-21 14:45:00,102.39,102.5,102.37,102.43,4036.0,95.9187,96.0218,95.9,95.9562,4036.0
2021-05-21 14:50:00,102.42,102.53,102.41,102.51,7784.0,95.9468,96.0499,95.9375,96.0312,7784.0
2021-05-21 14:55:00,102.52,102.71,102.47,102.66,15925.0,96.0405,96.2185,95.9937,96.1717,15925.0
2021-05-21 15:00:00,102.66,102.67,102.49,102.56,7463.0,96.1717,96.181,96.0124,96.078,7463.0
2021-05-21 15:05:00,102.55,102.66,102.55,102.65,10531.0,96.0686,96.1717,96.0686,96.1623,10531.0
2021-05-21 15:10:00,102.63,102.75,102.62,102.67,13376.0,96.1436,96.256,96.1342,96.181,13376.0
2021-05-21 15:15:00,102.68,102.76,102.64,102.75,11691.0,96.1904,96.2654,96.1529,96.256,11691.0
2021-05-21 15:20:00,102.75,102.91,102.69,102.88,20895.0,96.256,96.4059,96.1998,96.3778,20895.0
2021-05-21 15:25:00,102.9,103.08,102.84,103.0,19670.0,96.3965,96.5651,96.3403,96.4902,19670.0
2021-05-21 15:30:00,103.0,103.0,102.69,102.7,30707.0,96.4902,96.4902,96.1998,96.2091,30707.0
2021-05-21 15:35:00,102.68,102.75,102.56,102.65,29233.0,96.1904,96.256,96.078,96.1623,29233.0
2021-05-21 15:40:00,102.65,102.71,102.39,102.39,27402.0,96.1623,96.2185,95.9187,95.9187,27402.0
2021-05-21 15:45:00,102.39,102.44,102.24,102.44,25730.0,95.9187,95.9656,95.7782,95.9656,25730.0
2021-05-21 15:50:00,102.43,102.56,102.35,102.39,52264.0,95.9562,96.078,95.8813,95.9187,52264.0
2021-05-21 15:55:00,102.4,102.41,102.06,102.13,110042.0,95.9281,95.9375,95.6096,95.6752,110042.0
2021-05-24 09:30:00,102.01,102.6,101.59,102.21,62455.0,95.5628,96.1155,95.1693,95.7501,62455.0
2021-05-24 09:35:00,102.21,102.64,101.81,101.96,45066.0,95.7501,96.1529,95.3754,95.5159,45066.0
2021-05-24 09:40:00,101.93,102.26,101.46,102.15,34716.0,95.4878,95.797,95.0475,95.6939,34716.0
2021-05-24 09:45:00,102.27,102.84,102.2,102.67,19944.0,95.8063,96.3403,95.7407,96.181,19944.0
2021-05-24 09:50:00,102.62,103.01,102.61,102.97,24652.0,96.1342,96.4996,96.1248,96.4621,24652.0
2021-05-24 09:55:00,102.97,103.13,102.64,102.7,35519.0,96.4621,96.612,96.1529,96.2091,35519.0
2021-05-24 10:00:00,102.84,103.06,102.56,102.59,12703.0,96.3403,96.5464,96.078,96.1061,12703.0
2021-05-24 10:05:00,102.56,102.58,102.29,102.49,14087.0,96.078,96.0967,95.8251,96.0124,14087.0
2021-05-24 10:10:00,102.46,102.56,102.1,102.22,19909.0,95.9843,96.078,95.6471,95.7595,19909.0
2021-05-24 10:15:00,102.22,102.45,102.19,102.4,18668.0,95.7595,95.9749,95.7314,95.9281,18668.0
2021-05-24 10:20:00,102.45,102.8,102.23,102.23,16327.0,95.9749,96.3028,95.7689,95.7689,16327.0
2021-05-24 10:25:00,102.25,102.59,102.25,102.5,10364.0,95.7876,96.1061,95.7876,96.0218,10364.0
2021-05-24 10:30:00,102.48,102.55,102.32,102.5,11683.0,96.0031,96.0686,95.8532,96.0218,11683.0
2021-05-24 10:35:00,102.54,102.85,102.53,102.75,10506.0,96.0593,96.3497,96.0499,96.256,10506.0
2021-05-24 10:40:00,102.7,102.85,102.64,102.75,8141.0,96.2091,96.3497,96.1529,96.256,8141.0
2021-05-24 10:45:00,102.77,102.78,102.36,102.36,13475.0,96.2747,96.2841,95.8906,95.8906,13475.0
2021-05-24 10:50:00,102.34,102.66,102.34,102.59,10358.0,95.8719,96.1717,95.8719,96.1061,10358.0
2021-05-24 10:55:00,102.57,102.58,102.36,102.47,18064.0,96.0874,96.0967,95.8906,95.9937,18064.0
2021-05-24 11:00:00,102.5,102.71,102.5,102.71,12376.0,96.0218,96.2185,96.0218,96.2185,12376.0
2021-05-24 11:05:00,102.73,102.85,102.73,102.8,9122.0,96.2373,96.3497,96.2373,96.3028,9122.0
2021-05-24 11:10:00,102.78,102.8,102.66,102.71,7734.0,96.2841,96.3028,96.1717,96.2185,7734.0
2021-05-24 11:15:00,102.73,102.92,102.73,102.89,5894.0,96.2373,96.4152,96.2373,96.3871,5894.0
2021-05-24 11:20:00,102.94,103.1,102.89,103.1,8689.0,96.434,96.5839,96.3871,96.5839,8689.0
2021-05-24 11:25:00,103.14,103.32,103.05,103.32,14929.0,96.6213,96.79,96.537,96.79,14929.0
2021-05-24 11:30:00,103.31,103.34,103.13,103.13,16279.0,96.7806,96.8087,96.612,96.612,16279.0
2021-05-24 11:35:00,103.17,103.21,103.04,103.1,6378.0,96.6494,96.6869,96.5277,96.5839,6378.0
2021-05-24 11:40:00,103.14,103.3,103.11,103.17,11959.0,96.6213,96.7712,96.5932,96.6494,11959.0
2021-05-24 11:45:00,103.22,103.29,103.19,103.2,5294.0,96.6963,96.7619,96.6682,96.6775,5294.0
2021-05-24 11:50:00,103.18,103.5,103.14,103.22,111365.0,96.6588,96.9586,96.6213,96.6963,111365.0
2021-05-24 11:55:00,103.19,103.25,103.12,103.23,8759.0,96.6682,96.7244,96.6026,96.7057,8759.0
2021-05-24 12:00:00,103.22,103.27,103.04,103.06,5356.0,96.6963,96.7431,96.5277,96.5464,5356.0
2021-05-24 12:05:00,103.06,103.1,102.93,103.02,7999.0,96.5464,96.5839,96.4246,96.5089,7999.0
2021-05-24 12:10:00,102.99,103.15,102.99,103.15,7223.0,96.4808,96.6307,96.4808,96.6307,7223.0
2021-05-24 12:15:00,103.27,103.31,103.07,103.17,11499.0,96.7431,96.7806,96.5558,96.6494,11499.0
2021-05-24 12:20:00,103.16,103.16,103.01,103.04,5955.0,96.6401,96.6401,96.4996,96.5277,5955.0
2021-05-24 12:25:00,103.08,103.09,102.95,103.01,15406.0,96.5651,96.5745,96.4433,96.4996,15406.0
2021-05-24 12:30:00,103.08,103.13,103.04,103.09,8837.0,96.5651,96.612,96.5277,96.5745,8837.0
2021-05-24 12:35:00,103.09,103.25,103.09,103.2,9641.0,96.5745,96.7244,96.5745,96.6775,9641.0
2021-05-24 12:40:00,103.22,103.4,103.19,103.37,5504.0,96.6963,96.8649,96.6682,96.8368,5504.0
2021-05-24 12:45:00,103.42,103.69,103.34,103.51,115014.0,96.8836,97.1366,96.8087,96.968,115014.0
2021-05-24 12:50:00,103.58,103.8,103.51,103.62,19248.0,97.0335,97.2396,96.968,97.071,19248.0
2021-05-24 12:55:00,103.63,103.64,103.32,103.37,6357.0,97.0804,97.0897,96.79,96.8368,6357.0
2021-05-24 13:00:00,103.35,103.57,103.33,103.57,8018.0,96.8181,97.0242,96.7993,97.0242,8018.0
2021-05-24 13:05:00,103.55,103.55,103.33,103.38,7698.0,97.0054,97.0054,96.7993,96.8462,7698.0
2021-05-24 13:10:00,103.38,103.52,103.38,103.52,2110.0,96.8462,96.9773,96.8462,96.9773,2110.0
2021-05-24 13:15:00,103.56,103.58,103.47,103.47,6877.0,97.0148,97.0335,96.9305,96.9305,6877.0
2021-05-24 13:20:00,103.47,103.47,103.39,103.44,4893.0,96.9305,96.9305,96.8555,96.9024,4893.0
2021-05-24 13:25:00,103.47,103.55,103.42,103.52,13255.0,96.9305,97.0054,96.8836,96.9773,13255.0
2021-05-24 13:30:00,103.53,103.67,103.5,103.64,16158.0,96.9867,97.1178,96.9586,97.0897,16158.0
2021-05-24 13:35:00,103.63,103.69,103.52,103.67,17406.0,97.0804,97.1366,96.9773,97.1178,17406.0
2021-05-24 13:40:00,103.66,103.77,103.65,103.7,9562.0,97.1085,97.2115,97.0991,97.1459,9562.0
2021-05-24 13:45:00,103.72,103.83,103.64,103.79,9706.0,97.1647,97.2677,97.0897,97.2303,9706.0
2021-05-24 13:50:00,103.8,103.81,103.72,103.79,15507.0,97.2396,97.249,97.1647,97.2303,15507.0
2021-05-24 13:55:00,103.76,103.85,103.76,103.85,5924.0,97.2022,97.2865,97.2022,97.2865,5924.0
2021-05-24 14:00:00,103.85,103.88,103.53,103.55,16750.0,97.2865,97.3146,96.9867,97.0054,16750.0
2021-05-24 14:05:00,103.56,103.58,103.42,103.46,27572.0,97.0148,97.0335,96.8836,96.9211,27572.0
2021-05-24 14:10:00,103.45,103.57,103.41,103.46,11744.0,96.9117,97.0242,96.8743,96.9211,11744.0
2021-05-24 14:15:00,103.45,103.6,103.45,103.55,32774.0,96.9117,97.0523,96.9117,97.0054,32774.0
2021-05-24 14:20:00,103.55,103.64,103.51,103.63,7016.0,97.0054,97.0897,96.968,97.0804,7016.0
2021-05-24 14:25:00,103.64,103.71,103.61,103.68,5427.0,97.0897,97.1553,97.0616,97.1272,5427.0
2021-05-24 14:30:00,103.7,103.76,103.65,103.74,6863.0,97.1459,97.2022,97.0991,97.1834,6863.0
2021-05-24 14:35:00,103.74,103.74,103.56,103.67,8193.0,97.1834,97.1834,97.0148,97.1178,8193.0
2021-05-24 14:40:00,103.68,103.69,103.63,103.63,5146.0,97.1272,97.1366,97.0804,97.0804,5146.0
2021-05-24 14:45:00,103.64,103.72,103.62,103.7,8070.0,97.0897,97.1647,97.071,97.1459,8070.0
2021-05-24 14:50:00,103.69,103.7,103.57,103.63,5031.0,97.1366,97.1459,97.0242,97.0804,5031.0
2021-05-24 14:55:00,103.68,103.74,103.61,103.74,4967.0,97.1272,97.1834,97.0616,97.1834,4967.0
2021-05-24 15:00:00,103.73,103.75,103.65,103.7,9442.0,97.174,97.1928,97.0991,97.1459,9442.0
2021-05-24 15:05:00,103.67,103.77,103.67,103.75,8967.0,97.1178,97.2115,97.1178,97.1928,8967.0
2021-05-24 15:10:00,103.75,103.81,103.71,103.76,13139.0,97.1928,97.249,97.1553,97.2022,13139.0
2021-05-24 15:15:00,103.75,103.78,103.65,103.66,8900.0,97.1928,97.2209,97.0991,97.1085,8900.0
2021-05-24 15:20:00,103.63,103.64,103.53,103.56,9062.0,97.0804,97.0897,96.9867,97.0148,9062.0
2021-05-24 15:25:00,103.56,103.75,103.56,103.73,16993.0,97.0148,97.1928,97.0148,97.174,16993.0
2021-05-24 15:30:00,103.72,103.72,103.39,103.41,29147.0,97.1647,97.1647,96.8555,96.8743,29147.0
2021-05-24 15:35:00,103.41,103.45,103.36,103.43,17294.0,96.8743,96.9117,96.8274,96.893,17294.0
2021-05-24 15:40:00,103.42,103.52,103.42,103.52,23030.0,96.8836,96.9773,96.8836,96.9773,23030.0
2021-05-24 15:45:00,103.53,103.67,103.46,103.6,27361.0,96.9867,97.1178,96.9211,97.0523,27361.0
2021-05-24 15:50:00,103.6,103.6,103.38,103.46,28874.0,97.0523,97.0523,96.8462,96.9211,28874.0
2021-05-24 15:55:00,103.47,103.53,103.33,103.36,47190.0,96.9305,96.9867,96.7993,96.8274,47190.0
2021-05-25 09:30:00,103.91,104.0,102.54,103.05,70919.0,97.3427,97.427,96.0593,96.537,70919.0
2021-05-25 09:35:00,103.12,103.91,103.01,103.73,109008.0,96.6026,97.3427,96.4996,97.174,109008.0
2021-05-25 09:40:00,103.75,104.13,103.61,103.87,33904.0,97.1928,97.5488,97.0616,97.3052,33904.0
2021-05-25 09:45:00,103.91,103.93,103.36,103.37,32567.0,97.3427,97.3614,96.8274,96.8368,32567.0
2021-05-25 09:50:00,103.3,103.43,102.75,102.81,31145.0,96.7712,96.893,96.256,96.3122,31145.0
2021-05-25 09:55:00,102.89,103.01,102.08,102.2,55206.0,96.3871,96.4996,95.6283,95.7407,55206.0
2021-05-25 10:00:00,102.15,102.31,101.84,102.02,47710.0,95.6939,95.8438,95.4035,95.5721,47710.0
2021-05-25 10:05:00,102.01,102.4,101.9,102.28,32454.0,95.5628,95.9281,95.4597,95.8157,32454.0
2021-05-25 10:10:00,102.3,102.42,102.04,102.33,17970.0,95.8344,95.9468,95.5909,95.8625,17970.0
2021-05-25 10:15:00,102.32,102.52,102.32,102.49,22256.0,95.8532,96.0405,95.8532,96.0124,22256.0
2021-05-25 10:20:00,102.5,102.52,102.29,102.42,18587.0,96.0218,96.0405,95.8251,95.9468,18587.0
2021-05-25 10:25:00,102.43,102.45,102.16,102.18,15080.0,95.9562,95.9749,95.7033,95.722,15080.0
2021-05-25 10:30:00,102.22,102.31,102.05,102.05,12409.0,95.7595,95.8438,95.6002,95.6002,12409.0
2021-05-25 10:35:00,102.08,102.26,102.04,102.09,22980.0,95.6283,95.797,95.5909,95.6377,22980.0
2021-05-25 10:40:00,102.13,102.26,102.11,102.14,11379.0,95.6752,95.797,95.6564,95.6845,11379.0
2021-05-25 10:45:00,102.15,102.16,102.0,102.07,13065.0,95.6939,95.7033,95.5534,95.619,13065.0
2021-05-25 10:50:00,102.08,102.1,101.86,101.89,25913.0,95.6283,95.6471,95.4222,95.4503,25913.0
2021-05-25 10:55:00,101.92,101.93,101.61,101.64,15278.0,95.4784,95.4878,95.188,95.2161,15278.0
2021-05-25 11:00:00,101.63,101.64,101.27,101.34,34737.0,95.2068,95.2161,94.8695,94.9351,34737.0
2021-05-25 11:05:00,101.29,101.54,101.21,101.42,18024.0,94.8883,95.1225,94.8133,95.01,18024.0
2021-05-25 11:10:00,101.43,101.59,101.38,101.52,20242.0,95.0194,95.1693,94.9726,95.1037,20242.0
2021-05-25 11:15:00,101.5,101.6,101.12,101.2,16762.0,95.085,95.1787,94.729,94.804,16762.0
2021-05-25 11:20:00,101.15,101.25,101.08,101.1,15805.0,94.7571,94.8508,94.6915,94.7103,15805.0
2021-05-25 11:25:00,101.06,101.1,100.61,100.69,48829.0,94.6728,94.7103,94.2512,94.3262,48829.0
2021-05-25 11:30:00,100.72,100.78,100.6,100.74,34794.0,94.3543,94.4105,94.2419,94.373,34794.0
2021-05-25 11:35:00,100.76,101.13,100.76,100.94,31359.0,94.3918,94.7384,94.3918,94.5604,31359.0
2021-05-25 11:40:00,100.92,101.15,100.78,101.14,28728.0,94.5416,94.7571,94.4105,94.7477,28728.0
2021-05-25 11:45:00,101.14,101.2,100.95,101.01,17154.0,94.7477,94.804,94.5698,94.626,17154.0
2021-05-25 11:50:00,100.98,101.16,100.91,101.0,10360.0,94.5979,94.7665,94.5323,94.6166,10360.0
2021-05-25 11:55:00,101.01,101.03,100.87,100.99,9889.0,94.626,94.6447,94.4948,94.6072,9889.0
2021-05-25 12:00:00,100.99,101.17,100.91,101.17,13273.0,94.6072,94.7758,94.5323,94.7758,13273.0
2021-05-25 12:05:00,101.16,101.2,101.05,101.05,9220.0,94.7665,94.804,94.6634,94.6634,9220.0
2021-05-25 12:10:00,101.07,101.14,100.96,100.97,12792.0,94.6822,94.7477,94.5791,94.5885,12792.0
2021-05-25 12:15:00,100.96,101.02,100.91,101.01,16286.0,94.5791,94.6353,94.5323,94.626,16286.0
2021-05-25 12:20:00,100.98,101.03,100.75,100.82,40402.0,94.5979,94.6447,94.3824,94.448,40402.0
2021-05-25 12:25:00,100.84,101.0,100.84,100.95,11606.0,94.4667,94.6166,94.4667,94.5698,11606.0
2021-05-25 12:30:00,100.94,100.99,100.83,100.95,18040.0,94.5604,94.6072,94.4573,94.5698,18040.0
2021-05-25 12:35:00,100.95,100.97,100.88,100.97,14152.0,94.5698,94.5885,94.5042,94.5885,14152.0
2021-05-25 12:40:00,100.98,101.11,100.96,101.06,26760.0,94.5979,94.7196,94.5791,94.6728,26760.0
2021-05-25 12:45:00,101.05,101.09,101.01,101.03,14624.0,94.6634,94.7009,94.626,94.6447,14624.0
2021-05-25 12:50:00,101.05,101.32,101.05,101.29,10890.0,94.6634,94.9164,94.6634,94.8883,10890.0
2021-05-25 12:55:00,101.32,101.42,101.29,101.29,11721.0,94.9164,95.01,94.8883,94.8883,11721.0
2021-05-25 13:00:00,101.29,101.29,101.08,101.15,13137.0,94.8883,94.8883,94.6915,94.7571,13137.0
2021-05-25 13:05:00,101.17,101.24,101.0,101.22,16921.0,94.7758,94.8414,94.6166,94.8227,16921.0
2021-05-25 13:10:00,101.21,101.25,101.16,101.19,9602.0,94.8133,94.8508,94.7665,94.7946,9602.0
2021-05-25 13:15:00,101.21,101.22,101.12,101.13,11511.0,94.8133,94.8227,94.729,94.7384,11511.0
2021-05-25 13:20:00,101.15,101.21,101.09,101.12,10510.0,94.7571,94.8133,94.7009,94.729,10510.0
2021-05-25 13:25:00,101.12,101.14,101.04,101.1,14450.0,94.729,94.7477,94.6541,94.7103,14450.0
2021-05-25 13:30:00,101.1,101.14,101.01,101.05,17469.0,94.7103,94.7477,94.626,94.6634,17469.0
2021-05-25 13:35:00,101.05,101.05,100.82,100.98,20423.0,94.6634,94.6634,94.448,94.5979,20423.0
2021-05-25 13:40:00,100.96,101.04,100.92,100.94,9272.0,94.5791,94.6541,94.5416,94.5604,9272.0
2021-05-25 13:45:00,100.98,101.06,100.96,100.98,7300.0,94.5979,94.6728,94.5791,94.5979,7300.0
2021-05-25 13:50:00,100.95,101.02,100.93,100.98,7634.0,94.5698,94.6353,94.551,94.5979,7634.0
2021-05-25 13:55:00,100.97,101.0,100.88,100.98,13896.0,94.5885,94.6166,94.5042,94.5979,13896.0
2021-05-25 14:00:00,101.0,101.01,100.76,100.88,28707.0,94.6166,94.626,94.3918,94.5042,28707.0
2021-05-25 14:05:00,100.87,100.9,100.77,100.83,17822.0,94.4948,94.5229,94.4011,94.4573,17822.0
2021-05-25 14:10:00,100.82,100.86,100.73,100.8,18299.0,94.448,94.4854,94.3637,94.4292,18299.0
2021-05-25 14:15:00,100.78,100.86,100.71,100.76,17510.0,94.4105,94.4854,94.3449,94.3918,17510.0
2021-05-25 14:20:00,100.79,100.79,100.65,100.75,28466.0,94.4199,94.4199,94.2887,94.3824,28466.0
2021-05-25 14:25:00,100.76,100.92,100.75,100.81,8844.0,94.3918,94.5416,94.3824,94.4386,8844.0
2021-05-25 14:30:00,100.77,100.79,100.71,100.74,7764.0,94.4011,94.4199,94.3449,94.373,7764.0
2021-05-25 14:35:00,100.74,100.82,100.72,100.81,6362.0,94.373,94.448,94.3543,94.4386,6362.0
2021-05-25 14:40:00,100.8,100.85,100.72,100.83,12005.0,94.4292,94.4761,94.3543,94.4573,12005.0
2021-05-25 14:45:00,100.84,100.88,100.67,100.7,14782.0,94.4667,94.5042,94.3074,94.3356,14782.0
2021-05-25 14:50:00,100.7,100.74,100.61,100.65,8586.0,94.3356,94.373,94.2512,94.2887,8586.0
2021-05-25 14:55:00,100.67,100.71,100.61,100.62,17683.0,94.3074,94.3449,94.2512,94.2606,17683.0
2021-05-25 15:00:00,100.6,100.61,100.43,100.43,22594.0,94.2419,94.2512,94.0826,94.0826,22594.0
2021-05-25 15:05:00,100.42,100.64,100.42,100.56,26100.0,94.0732,94.2793,94.0732,94.2044,26100.0
2021-05-25 15:10:00,100.58,100.66,100.47,100.64,17920.0,94.2231,94.2981,94.1201,94.2793,17920.0
2021-05-25 15:15:00,100.6,100.68,100.54,100.62,15488.0,94.2419,94.3168,94.1857,94.2606,15488.0
2021-05-25 15:20:00,100.62,100.71,100.59,100.66,23816.0,94.2606,94.3449,94.2325,94.2981,23816.0
2021-05-25 15:25:00,100.66,100.68,100.33,100.33,24354.0,94.2981,94.3168,93.9889,93.9889,24354.0
2021-05-25 15:30:00,100.32,100.47,100.24,100.47,26171.0,93.9796,94.1201,93.9046,94.1201,26171.0
2021-05-25 15:35:00,100.49,100.5,100.37,100.42,42114.0,94.1388,94.1482,94.0264,94.0732,42114.0
2021-05-25 15:40:00,100.41,100.71,100.4,100.54,34649.0,94.0639,94.3449,94.0545,94.1857,34649.0
2021-05-25 15:45:00,100.52,100.57,100.33,100.37,38052.0,94.1669,94.2138,93.9889,94.0264,38052.0
2021-05-25 15:50:00,100.4,100.42,100.13,100.2,85844.0,94.0545,94.0732,93.8016,93.8672,85844.0
2021-05-25 15:55:00,100.2,100.32,100.04,100.04,187328.0,93.8672,93.9796,93.7173,93.7173,187328.0
2021-05-26 09:30:00,100.46,101.49,100.09,101.16,91173.0,94.1107,95.0756,93.7641,94.7665,91173.0
2021-05-26 09:35:00,101.18,101.25,100.46,100.49,35315.0,94.7852,94.8508,94.1107,94.1388,35315.0
2021-05-26 09:40:00,100.42,100.58,100.02,100.29,19778.0,94.0732,94.2231,93.6985,93.9515,19778.0
2021-05-26 09:45:00,100.23,100.32,99.76,99.78,32122.0,93.8953,93.9796,93.455,93.4737,32122.0
2021-05-26 09:50:00,99.79,100.19,99.66,100.06,38327.0,93.4831,93.8578,93.3613,93.736,38327.0
2021-05-26 09:55:00,100.11,100.35,99.85,99.86,14661.0,93.7828,94.0077,93.5393,93.5486,14661.0
2021-05-26 10:00:00,99.86,100.24,99.8,100.22,10864.0,93.5486,93.9046,93.4924,93.8859,10864.0
2021-05-26 10:05:00,100.3,100.36,99.9,100.07,15480.0,93.9608,94.017,93.5861,93.7454,15480.0
2021-05-26 10:10:00,100.13,100.38,100.11,100.38,15740.0,93.8016,94.0358,93.7828,94.0358,15740.0
2021-05-26 10:15:00,100.37,100.63,100.37,100.62,19613.0,94.0264,94.27,94.0264,94.2606,19613.0
2021-05-26 10:20:00,100.61,100.63,100.35,100.5,13735.0,94.2512,94.27,94.0077,94.1482,13735.0
2021-05-26 10:25:00,100.46,100.46,100.12,100.15,25474.0,94.1107,94.1107,93.7922,93.8203,25474.0
2021-05-26 10:30:00,100.23,100.28,100.08,100.14,9950.0,93.8953,93.9421,93.7547,93.8109,9950.0
2021-05-26 10:35:00,100.17,100.4,100.14,100.36,12647.0,93.839,94.0545,93.8109,94.017,12647.0
2021-05-26 10:40:00,100.33,100.42,100.26,100.29,6009.0,93.9889,94.0732,93.9234,93.9515,6009.0
2021-05-26 10:45:00,100.27,100.46,100.2,100.21,12541.0,93.9327,94.1107,93.8672,93.8765,12541.0
2021-05-26 10:50:00,100.25,100.29,100.06,100.18,16354.0,93.914,93.9515,93.736,93.8484,16354.0
2021-05-26 10:55:00,100.16,100.25,100.09,100.19,13416.0,93.8297,93.914,93.7641,93.8578,13416.0
2021-05-26 11:00:00,100.19,100.27,100.13,100.23,12547.0,93.8578,93.9327,93.8016,93.8953,12547.0
2021-05-26 11:05:00,100.23,100.39,100.18,100.35,10556.0,93.8953,94.0451,93.8484,94.0077,10556.0
2021-05-26 11:10:00,100.34,100.38,100.1,100.18,12897.0,93.9983,94.0358,93.7735,93.8484,12897.0
2021-05-26 11:15:00,100.23,100.23,100.12,100.18,17289.0,93.8953,93.8953,93.7922,93.8484,17289.0
2021-05-26 11:20:00,100.25,100.43,100.23,100.31,19728.0,93.914,94.0826,93.8953,93.9702,19728.0
2021-05-26 11:25:00,100.29,100.38,100.23,100.38,11884.0,93.9515,94.0358,93.8953,94.0358,11884.0
2021-05-26 11:30:00,100.31,100.42,100.27,100.39,13712.0,93.9702,94.0732,93.9327,94.0451,13712.0
2021-05-26 11:35:00,100.4,100.45,100.31,100.37,12502.0,94.0545,94.1014,93.9702,94.0264,12502.0
2021-05-26 11:40:00,100.37,100.38,100.22,100.23,11162.0,94.0264,94.0358,93.8859,93.8953,11162.0
2021-05-26 11:45:00,100.29,100.83,100.25,100.73,45811.0,93.9515,94.4573,93.914,94.3637,45811.0
2021-05-26 11:50:00,100.72,100.87,100.72,100.73,18609.0,94.3543,94.4948,94.3543,94.3637,18609.0
2021-05-26 11:55:00,100.75,101.03,100.72,101.02,54147.0,94.3824,94.6447,94.3543,94.6353,54147.0
2021-05-26 12:00:00,101.03,101.14,100.94,101.01,22116.0,94.6447,94.7477,94.5604,94.626,22116.0
2021-05-26 12:05:00,101.01,101.1,100.97,101.01,16509.0,94.626,94.7103,94.5885,94.626,16509.0
2021-05-26 12:10:00,101.0,101.04,100.88,100.92,7908.0,94.6166,94.6541,94.5042,94.5416,7908.0
2021-05-26 12:15:00,100.94,100.94,100.8,100.86,9582.0,94.5604,94.5604,94.4292,94.4854,9582.0
2021-05-26 12:20:00,100.88,100.89,100.83,100.84,5786.0,94.5042,94.5135,94.4573,94.4667,5786.0
2021-05-26 12:25:00,100.8,100.8,100.68,100.74,14925.0,94.4292,94.4292,94.3168,94.373,14925.0
2021-05-26 12:30:00,100.76,100.83,100.71,100.78,7766.0,94.3918,94.4573,94.3449,94.4105,7766.0
2021-05-26 12:35:00,100.78,100.78,100.67,100.71,3950.0,94.4105,94.4105,94.3074,94.3449,3950.0
2021-05-26 12:40:00,100.67,100.72,100.61,100.7,6326.0,94.3074,94.3543,94.2512,94.3356,6326.0
2021-05-26 12:45:00,100.7,100.8,100.7,100.76,6427.0,94.3356,94.4292,94.3356,94.3918,6427.0
2021-05-26 12:50:00,100.76,100.94,100.75,100.9,5399.0,94.3918,94.5604,94.3824,94.5229,5399.0
2021-05-26 12:55:00,100.89,100.93,100.85,100.89,3973.0,94.5135,94.551,94.4761,94.5135,3973.0
2021-05-26 13:00:00,100.91,100.96,100.86,100.93,5029.0,94.5323,94.5791,94.4854,94.551,5029.0
2021-05-26 13:05:00,100.94,100.98,100.77,100.82,10153.0,94.5604,94.5979,94.4011,94.448,10153.0
2021-05-26 13:10:00,100.88,101.01,100.88,100.92,6744.0,94.5042,94.626,94.5042,94.5416,6744.0
2021-05-26 13:15:00,100.95,100.97,100.88,100.97,7182.0,94.5698,94.5885,94.5042,94.5885,7182.0
2021-05-26 13:20:00,101.02,101.05,100.96,101.05,7459.0,94.6353,94.6634,94.5791,94.6634,7459.0
2021-05-26 13:25:00,101.05,101.06,100.95,101.01,6144.0,94.6634,94.6728,94.5698,94.626,6144.0
2021-05-26 13:30:00,101.0,101.06,100.92,100.92,7388.0,94.6166,94.6728,94.5416,94.5416,7388.0
2021-05-26 13:35:00,100.94,100.99,100.88,100.91,4951.0,94.5604,94.6072,94.5042,94.5323,4951.0
2021-05-26 13:40:00,100.88,100.95,100.63,100.64,8885.0,94.5042,94.5698,94.27,94.2793,8885.0
2021-05-26 13:45:00,100.64,100.77,100.63,100.68,8563.0,94.2793,94.4011,94.27,94.3168,8563.0
2021-05-26 13:50:00,100.68,100.68,100.54,100.66,16056.0,94.3168,94.3168,94.1857,94.2981,16056.0
2021-05-26 13:55:00,100.66,100.77,100.65,100.73,12835.0,94.2981,94.4011,94.2887,94.3637,12835.0
2021-05-26 14:00:00,100.73,100.81,100.69,100.73,7551.0,94.3637,94.4386,94.3262,94.3637,7551.0
2021-05-26 14:05:00,100.8,100.85,100.76,100.78,5701.0,94.4292,94.4761,94.3918,94.4105,5701.0
2021-05-26 14:10:00,100.8,100.95,100.8,100.95,4686.0,94.4292,94.5698,94.4292,94.5698,4686.0
2021-05-26 14:15:00,100.96,101.03,100.93,101.03,5282.0,94.5791,94.6447,94.551,94.6447,5282.0
2021-05-26 14:20:00,101.04,101.07,101.0,101.02,5256.0,94.6541,94.6822,94.6166,94.6353,5256.0
2021-05-26 14:25:00,101.03,101.07,100.9,101.01,8507.0,94.6447,94.6822,94.5229,94.626,8507.0
2021-05-26 14:30:00,101.01,101.05,100.9,100.93,3620.0,94.626,94.6634,94.5229,94.551,3620.0
2021-05-26 14:35:00,100.95,101.04,100.94,101.03,8278.0,94.5698,94.6541,94.5604,94.6447,8278.0
2021-05-26 14:40:00,101.01,101.02,100.91,100.98,4667.0,94.626,94.6353,94.5323,94.5979,4667.0
2021-05-26 14:45:00,101.0,101.05,100.92,100.94,5656.0,94.6166,94.6634,94.5416,94.5604,5656.0
2021-05-26 14:50:00,100.9,100.91,100.81,100.81,8671.0,94.5229,94.5323,94.4386,94.4386,8671.0
2021-05-26 14:55:00,100.79,100.86,100.75,100.86,10357.0,94.4199,94.4854,94.3824,94.4854,10357.0
2021-05-26 15:00:00,100.88,100.89,100.79,100.86,7019.0,94.5042,94.5135,94.4199,94.4854,7019.0
2021-05-26 15:05:00,100.87,100.94,100.83,100.86,6053.0,94.4948,94.5604,94.4573,94.4854,6053.0
2021-05-26 15:10:00,100.86,100.97,100.82,100.91,7425.0,94.4854,94.5885,94.448,94.5323,7425.0
2021-05-26 15:15:00,100.91,100.93,100.81,100.88,11673.0,94.5323,94.551,94.4386,94.5042,11673.0
2021-05-26 15:20:00,100.89,100.97,100.85,100.88,9343.0,94.5135,94.5885,94.4761,94.5042,9343.0
2021-05-26 15:25:00,100.89,101.05,100.87,101.04,17011.0,94.5135,94.6634,94.4948,94.6541,17011.0
2021-05-26 15:30:00,101.04,101.21,101.04,101.21,28238.0,94.6541,94.8133,94.6541,94.8133,28238.0
2021-05-26 15:35:00,101.21,101.22,101.05,101.05,31417.0,94.8133,94.8227,94.6634,94.6634,31417.0
2021-05-26 15:40:00,101.05,101.24,101.05,101.12,43638.0,94.6634,94.8414,94.6634,94.729,43638.0
2021-05-26 15:45:00,101.13,101.21,101.04,101.08,29879.0,94.7384,94.8133,94.6541,94.6915,29879.0
2021-05-26 15:50:00,101.06,101.08,100.89,100.98,56211.0,94.6728,94.6915,94.5135,94.5979,56211.0
2021-05-26 15:55:00,100.98,101.0,100.84,100.85,72717.0,94.5979,94.6166,94.4667,94.4761,72717.0
2021-05-27 09:30:00,103.13,104.22,103.09,103.97,163991.0,96.612,97.6331,96.5745,97.3989,163991.0
2021-05-27 09:35:00,103.95,103.96,103.18,103.59,77445.0,97.3801,97.3895,96.6588,97.0429,77445.0
2021-05-27 09:40:00,103.62,103.84,102.92,103.04,69521.0,97.071,97.2771,96.4152,96.5277,69521.0
2021-05-27 09:45:00,103.04,103.78,103.04,103.61,55252.0,96.5277,97.2209,96.5277,97.0616,55252.0
2021-05-27 09:50:00,103.6,103.82,103.4,103.77,55039.0,97.0523,97.2584,96.8649,97.2115,55039.0
2021-05-27 09:55:00,103.8,103.81,103.21,103.26,30274.0,97.2396,97.249,96.6869,96.7338,30274.0
2021-05-27 10:00:00,103.26,103.34,102.86,102.99,34206.0,96.7338,96.8087,96.359,96.4808,34206.0
2021-05-27 10:05:00,102.99,103.12,102.65,102.74,28643.0,96.4808,96.6026,96.1623,96.2466,28643.0
2021-05-27 10:10:00,102.76,102.76,102.12,102.26,40776.0,96.2654,96.2654,95.6658,95.797,40776.0
2021-05-27 10:15:00,102.27,102.54,102.19,102.44,24004.0,95.8063,96.0593,95.7314,95.9656,24004.0
2021-05-27 10:20:00,102.45,102.59,102.2,102.38,25530.0,95.9749,96.1061,95.7407,95.9094,25530.0
2021-05-27 10:25:00,102.39,102.51,102.26,102.26,13628.0,95.9187,96.0312,95.797,95.797,13628.0
2021-05-27 10:30:00,102.28,102.34,101.95,101.95,46172.0,95.8157,95.8719,95.5065,95.5065,46172.0
2021-05-27 10:35:00,101.98,102.1,101.82,102.04,32662.0,95.5347,95.6471,95.3848,95.5909,32662.0
2021-05-27 10:40:00,102.0,102.13,101.91,101.91,14982.0,95.5534,95.6752,95.4691,95.4691,14982.0
2021-05-27 10:45:00,101.92,102.17,101.88,102.09,15148.0,95.4784,95.7126,95.441,95.6377,15148.0
2021-05-27 10:50:00,102.07,102.1,101.69,101.84,17714.0,95.619,95.6471,95.263,95.4035,17714.0
2021-05-27 10:55:00,101.88,101.9,101.65,101.78,16139.0,95.441,95.4597,95.2255,95.3473,16139.0
2021-05-27 11:00:00,101.76,101.88,101.74,101.77,14643.0,95.3286,95.441,95.3098,95.3379,14643.0
2021-05-27 11:05:00,101.76,101.99,101.76,101.86,17277.0,95.3286,95.544,95.3286,95.4222,17277.0
2021-05-27 11:10:00,101.84,101.86,101.53,101.57,14406.0,95.4035,95.4222,95.1131,95.1506,14406.0
2021-05-27 11:15:00,101.59,101.7,101.56,101.62,19395.0,95.1693,95.2724,95.1412,95.1974,19395.0
2021-05-27 11:20:00,101.61,101.65,101.43,101.52,27082.0,95.188,95.2255,95.0194,95.1037,27082.0
2021-05-27 11:25:00,101.54,101.59,101.16,101.17,18463.0,95.1225,95.1693,94.7665,94.7758,18463.0
2021-05-27 11:30:00,101.18,101.51,101.08,101.31,22714.0,94.7852,95.0944,94.6915,94.907,22714.0
2021-05-27 11:35:00,101.32,101.45,101.2,101.39,13790.0,94.9164,95.0382,94.804,94.9819,13790.0
2021-05-27 11:40:00,101.34,101.52,101.34,101.48,10556.0,94.9351,95.1037,94.9351,95.0663,10556.0
2021-05-27 11:45:00,101.49,101.5,101.34,101.47,10040.0,95.0756,95.085,94.9351,95.0569,10040.0
2021-05-27 11:50:00,101.5,101.7,101.47,101.67,11633.0,95.085,95.2724,95.0569,95.2442,11633.0
2021-05-27 11:55:00,101.64,101.64,101.47,101.51,13556.0,95.2161,95.2161,95.0569,95.0944,13556.0
2021-05-27 12:00:00,101.48,101.72,101.38,101.66,16063.0,95.0663,95.2911,94.9726,95.2349,16063.0
2021-05-27 12:05:00,101.66,101.73,101.51,101.61,17799.0,95.2349,95.3005,95.0944,95.188,17799.0
2021-05-27 12:10:00,101.61,101.62,101.44,101.45,15327.0,95.188,95.1974,95.0288,95.0382,15327.0
2021-05-27 12:15:00,101.46,101.6,101.41,101.55,9940.0,95.0475,95.1787,95.0007,95.1318,9940.0
2021-05-27 12:20:00,101.52,101.68,101.52,101.59,8505.0,95.1037,95.2536,95.1037,95.1693,8505.0
2021-05-27 12:25:00,101.58,101.63,101.52,101.57,9547.0,95.1599,95.2068,95.1037,95.1506,9547.0
2021-05-27 12:30:00,101.58,101.73,101.58,101.69,21529.0,95.1599,95.3005,95.1599,95.263,21529.0
2021-05-27 12:35:00,101.69,101.7,101.49,101.55,15054.0,95.263,95.2724,95.0756,95.1318,15054.0
2021-05-27 12:40:00,101.53,101.71,101.53,101.66,18611.0,95.1131,95.2817,95.1131,95.2349,18611.0
2021-05-27 12:45:00,101.67,101.68,101.53,101.66,5840.0,95.2442,95.2536,95.1131,95.2349,5840.0
2021-05-27 12:50:00,101.66,101.69,101.54,101.63,33723.0,95.2349,95.263,95.1225,95.2068,33723.0
2021-05-27 12:55:00,101.59,101.65,101.57,101.63,10878.0,95.1693,95.2255,95.1506,95.2068,10878.0
2021-05-27 13:00:00,101.56,101.76,101.54,101.74,11447.0,95.1412,95.3286,95.1225,95.3098,11447.0
2021-05-27 13:05:00,101.73,101.84,101.73,101.78,11225.0,95.3005,95.4035,95.3005,95.3473,11225.0
2021-05-27 13:10:00,101.83,101.9,101.74,101.9,9707.0,95.3941,95.4597,95.3098,95.4597,9707.0
2021-05-27 13:15:00,101.87,101.87,101.67,101.76,12350.0,95.4316,95.4316,95.2442,95.3286,12350.0
2021-05-27 13:20:00,101.77,101.78,101.6,101.65,9800.0,95.3379,95.3473,95.1787,95.2255,9800.0
2021-05-27 13:25:00,101.65,101.77,101.63,101.74,5632.0,95.2255,95.3379,95.2068,95.3098,5632.0
2021-05-27 13:30:00,101.72,101.82,101.7,101.75,13165.0,95.2911,95.3848,95.2724,95.3192,13165.0
2021-05-27 13:35:00,101.74,101.81,101.65,101.81,20056.0,95.3098,95.3754,95.2255,95.3754,20056.0
2021-05-27 13:40:00,101.8,101.9,101.76,101.87,9394.0,95.366,95.4597,95.3286,95.4316,9394.0
2021-05-27 13:45:00,101.86,101.88,101.75,101.81,12293.0,95.4222,95.441,95.3192,95.3754,12293.0
2021-05-27 13:50:00,101.76,101.81,101.71,101.78,8219.0,95.3286,95.3754,95.2817,95.3473,8219.0
2021-05-27 13:55:00,101.78,101.83,101.71,101.75,9052.0,95.3473,95.3941,95.2817,95.3192,9052.0
2021-05-27 14:00:00,101.76,101.8,101.65,101.67,12505.0,95.3286,95.366,95.2255,95.2442,12505.0
2021-05-27 14:05:00,101.67,101.68,101.52,101.62,12514.0,95.2442,95.2536,95.1037,95.1974,12514.0
2021-05-27 14:10:00,101.58,101.77,101.57,101.74,11814.0,95.1599,95.3379,95.1506,95.3098,11814.0
2021-05-27 14:15:00,101.73,101.84,101.68,101.72,15178.0,95.3005,95.4035,95.2536,95.2911,15178.0
2021-05-27 14:20:00,101.71,101.77,101.63,101.73,15140.0,95.2817,95.3379,95.2068,95.3005,15140.0
2021-05-27 14:25:00,101.76,101.86,101.71,101.86,16479.0,95.3286,95.4222,95.2817,95.4222,16479.0
2021-05-27 14:30:00,101.86,101.87,101.77,101.87,18689.0,95.4222,95.4316,95.3379,95.4316,18689.0
2021-05-27 14:35:00,101.87,101.88,101.75,101.76,12026.0,95.4316,95.441,95.3192,95.3286,12026.0
2021-05-27 14:40:00,101.74,101.86,101.72,101.82,9153.0,95.3098,95.4222,95.2911,95.3848,9153.0
2021-05-27 14:45:00,101.8,101.92,101.74,101.86,13817.0,95.366,95.4784,95.3098,95.4222,13817.0
2021-05-27 14:50:00,101.87,101.88,101.78,101.84,25181.0,95.4316,95.441,95.3473,95.4035,25181.0
2021-05-27 14:55:00,101.85,101.96,101.85,101.92,20375.0,95.4129,95.5159,95.4129,95.4784,20375.0
2021-05-27 15:00:00,101.91,101.91,101.69,101.76,18964.0,95.4691,95.4691,95.263,95.3286,18964.0
2021-05-27 15:05:00,101.77,101.78,101.69,101.74,12668.0,95.3379,95.3473,95.263,95.3098,12668.0
2021-05-27 15:10:00,101.72,101.77,101.68,101.74,18198.0,95.2911,95.3379,95.2536,95.3098,18198.0
2021-05-27 15:15:00,101.76,101.79,101.66,101.66,18659.0,95.3286,95.3567,95.2349,95.2349,18659.0
2021-05-27 15:20:00,101.66,101.68,101.52,101.64,17506.0,95.2349,95.2536,95.1037,95.2161,17506.0
2021-05-27 15:25:00,101.63,101.68,101.56,101.57,19207.0,95.2068,95.2536,95.1412,95.1506,19207.0
2021-05-27 15:30:00,101.58,101.63,101.5,101.62,28817.0,95.1599,95.2068,95.085,95.1974,28817.0
2021-05-27 15:35:00,101.61,101.63,101.37,101.37,35371.0,95.188,95.2068,94.9632,94.9632,35371.0
2021-05-27 15:40:00,101.35,101.35,101.14,101.16,48183.0,94.9445,94.9445,94.7477,94.7665,48183.0
2021-05-27 15:45:00,101.17,101.18,100.97,100.98,51953.0,94.7758,94.7852,94.5885,94.5979,51953.0
2021-05-27 15:50:00,100.95,101.15,100.9,101.0,161866.0,94.5698,94.7571,94.5229,94.6166,161866.0
2021-05-27 15:55:00,101.0,101.21,100.98,101.02,243963.0,94.6166,94.8133,94.5979,94.6353,243963.0
2021-05-28 09:30:00,100.81,101.07,99.82,100.9,104268.0,94.4386,94.6822,93.5112,94.5229,104268.0
2021-05-28 09:35:00,100.83,101.0,100.38,100.74,39599.0,94.4573,94.6166,94.0358,94.373,39599.0
2021-05-28 09:40:00,100.8,100.81,100.3,100.59,15314.0,94.4292,94.4386,93.9608,94.2325,15314.0
2021-05-28 09:45:00,100.57,100.57,100.13,100.31,20125.0,94.2138,94.2138,93.8016,93.9702,20125.0
2021-05-28 09:50:00,100.32,101.21,100.27,101.2,118547.0,93.9796,94.8133,93.9327,94.804,118547.0
2021-05-28 09:55:00,101.3,101.55,101.16,101.42,39570.0,94.8976,95.1318,94.7665,95.01,39570.0
2021-05-28 10:00:00,101.41,101.55,101.06,101.14,35286.0,95.0007,95.1318,94.6728,94.7477,35286.0
2021-05-28 10:05:00,101.16,101.27,100.69,100.88,34986.0,94.7665,94.8695,94.3262,94.5042,34986.0
2021-05-28 10:10:00,100.89,101.07,100.8,100.84,15155.0,94.5135,94.6822,94.4292,94.4667,15155.0
2021-05-28 10:15:00,100.91,100.98,100.68,100.69,18652.0,94.5323,94.5979,94.3168,94.3262,18652.0
2021-05-28 10:20:00,100.68,100.84,100.61,100.81,13705.0,94.3168,94.4667,94.2512,94.4386,13705.0
2021-05-28 10:25:00,100.82,100.95,100.75,100.9,12884.0,94.448,94.5698,94.3824,94.5229,12884.0
2021-05-28 10:30:00,100.92,101.28,100.92,101.24,25688.0,94.5416,94.8789,94.5416,94.8414,25688.0
2021-05-28 10:35:00,101.22,101.24,100.91,101.02,14782.0,94.8227,94.8414,94.5323,94.6353,14782.0
2021-05-28 10:40:00,101.01,101.19,100.9,101.16,12728.0,94.626,94.7946,94.5229,94.7665,12728.0
2021-05-28 10:45:00,101.14,101.22,101.0,101.05,10740.0,94.7477,94.8227,94.6166,94.6634,10740.0
2021-05-28 10:50:00,101.03,101.2,101.0,101.19,11084.0,94.6447,94.804,94.6166,94.7946,11084.0
2021-05-28 10:55:00,101.17,101.4,101.15,101.31,10469.0,94.7758,94.9913,94.7571,94.907,10469.0
2021-05-28 11:00:00,101.3,101.35,101.14,101.2,22055.0,94.8976,94.9445,94.7477,94.804,22055.0
2021-05-28 11:05:00,101.23,101.45,101.21,101.3,24867.0,94.8321,95.0382,94.8133,94.8976,24867.0
2021-05-28 11:10:00,101.32,101.51,101.25,101.49,25301.0,94.9164,95.0944,94.8508,95.0756,25301.0
2021-05-28 11:15:00,101.48,101.6,101.45,101.48,20308.0,95.0663,95.1787,95.0382,95.0663,20308.0
2021-05-28 11:20:00,101.51,101.66,101.47,101.59,13275.0,95.0944,95.2349,95.0569,95.1693,13275.0
2021-05-28 11:25:00,101.59,101.81,101.53,101.77,20250.0,95.1693,95.3754,95.1131,95.3379,20250.0
2021-05-28 11:30:00,101.81,101.88,101.7,101.75,32967.0,95.3754,95.441,95.2724,95.3192,32967.0
2021-05-28 11:35:00,101.72,101.79,101.7,101.77,21008.0,95.2911,95.3567,95.2724,95.3379,21008.0
2021-05-28 11:40:00,101.74,101.76,101.56,101.63,16659.0,95.3098,95.3286,95.1412,95.2068,16659.0
2021-05-28 11:45:00,101.61,101.67,101.55,101.62,8723.0,95.188,95.2442,95.1318,95.1974,8723.0
2021-05-28 11:50:00,101.64,101.64,101.45,101.53,9359.0,95.2161,95.2161,95.0382,95.1131,9359.0
2021-05-28 11:55:00,101.55,101.63,101.5,101.54,13888.0,95.1318,95.2068,95.085,95.1225,13888.0
2021-05-28 12:00:00,101.55,101.57,101.47,101.52,11964.0,95.1318,95.1506,95.0569,95.1037,11964.0
2021-05-28 12:05:00,101.57,101.57,101.37,101.5,15416.0,95.1506,95.1506,94.9632,95.085,15416.0
2021-05-28 12:10:00,101.51,101.71,101.5,101.65,6168.0,95.0944,95.2817,95.085,95.2255,6168.0
2021-05-28 12:15:00,101.65,101.66,101.58,101.66,6520.0,95.2255,95.2349,95.1599,95.2349,6520.0
2021-05-28 12:20:00,101.66,101.74,101.62,101.68,8677.0,95.2349,95.3098,95.1974,95.2536,8677.0
2021-05-28 12:25:00,101.59,101.69,101.59,101.66,4359.0,95.1693,95.263,95.1693,95.2349,4359.0
2021-05-28 12:30:00,101.67,101.74,101.63,101.63,11457.0,95.2442,95.3098,95.2068,95.2068,11457.0
2021-05-28 12:35:00,101.6,101.6,101.41,101.43,8152.0,95.1787,95.1787,95.0007,95.0194,8152.0
2021-05-28 12:40:00,101.5,101.64,101.47,101.59,7293.0,95.085,95.2161,95.0569,95.1693,7293.0
2021-05-28 12:45:00,101.59,102.04,101.52,101.94,416258.0,95.1693,95.5909,95.1037,95.4972,416258.0
2021-05-28 12:50:00,101.93,102.23,101.89,102.15,64554.0,95.4878,95.7689,95.4503,95.6939,64554.0
2021-05-28 12:55:00,102.15,102.19,102.06,102.09,18994.0,95.6939,95.7314,95.6096,95.6377,18994.0
2021-05-28 13:00:00,102.11,102.25,102.08,102.25,17253.0,95.6564,95.7876,95.6283,95.7876,17253.0
2021-05-28 13:05:00,102.26,102.32,102.17,102.17,14373.0,95.797,95.8532,95.7126,95.7126,14373.0
2021-05-28 13:10:00,102.17,102.24,102.14,102.2,8379.0,95.7126,95.7782,95.6845,95.7407,8379.0
2021-05-28 13:15:00,102.2,102.4,102.19,102.33,15276.0,95.7407,95.9281,95.7314,95.8625,15276.0
2021-05-28 13:20:00,102.34,102.6,102.32,102.56,33407.0,95.8719,96.1155,95.8532,96.078,33407.0
2021-05-28 13:25:00,102.6,102.73,102.57,102.67,24675.0,96.1155,96.2373,96.0874,96.181,24675.0
2021-05-28 13:30:00,102.72,102.84,102.67,102.69,20408.0,96.2279,96.3403,96.181,96.1998,20408.0
2021-05-28 13:35:00,102.69,102.81,102.68,102.79,8291.0,96.1998,96.3122,96.1904,96.2935,8291.0
2021-05-28 13:40:00,102.79,102.93,102.74,102.93,21619.0,96.2935,96.4246,96.2466,96.4246,21619.0
2021-05-28 13:45:00,102.94,103.05,102.92,103.0,60015.0,96.434,96.537,96.4152,96.4902,60015.0
2021-05-28 13:50:00,103.01,103.01,102.79,102.88,20561.0,96.4996,96.4996,96.2935,96.3778,20561.0
2021-05-28 13:55:00,102.88,103.09,102.87,102.95,19216.0,96.3778,96.5745,96.3684,96.4433,19216.0
2021-05-28 14:00:00,102.98,103.07,102.91,102.92,13938.0,96.4715,96.5558,96.4059,96.4152,13938.0
2021-05-28 14:05:00,102.9,102.91,102.64,102.65,22940.0,96.3965,96.4059,96.1529,96.1623,22940.0
2021-05-28 14:10:00,102.64,102.65,102.42,102.47,19380.0,96.1529,96.1623,95.9468,95.9937,19380.0
2021-05-28 14:15:00,102.45,102.46,102.34,102.42,20225.0,95.9749,95.9843,95.8719,95.9468,20225.0
2021-05-28 14:20:00,102.44,102.5,102.25,102.32,20766.0,95.9656,96.0218,95.7876,95.8532,20766.0
2021-05-28 14:25:00,102.35,102.35,102.2,102.28,17779.0,95.8813,95.8813,95.7407,95.8157,17779.0
2021-05-28 14:30:00,102.29,102.3,102.18,102.22,28981.0,95.8251,95.8344,95.722,95.7595,28981.0
2021-05-28 14:35:00,102.2,102.43,102.17,102.43,12613.0,95.7407,95.9562,95.7126,95.9562,12613.0
2021-05-28 14:40:00,102.44,102.69,102.44,102.66,8965.0,95.9656,96.1998,95.9656,96.1717,8965.0
2021-05-28 14:45:00,102.66,102.78,102.63,102.75,8426.0,96.1717,96.2841,96.1436,96.256,8426.0
2021-05-28 14:50:00,102.77,102.77,102.71,102.74,9732.0,96.2747,96.2747,96.2185,96.2466,9732.0
2021-05-28 14:55:00,102.75,102.75,102.55,102.55,7951.0,96.256,96.256,96.0686,96.0686,7951.0
2021-05-28 15:00:00,102.59,102.72,102.57,102.71,4779.0,96.1061,96.2279,96.0874,96.2185,4779.0
2021-05-28 15:05:00,102.69,102.8,102.69,102.75,11313.0,96.1998,96.3028,96.1998,96.256,11313.0
2021-05-28 15:10:00,102.75,102.82,102.7,102.8,12084.0,96.256,96.3216,96.2091,96.3028,12084.0
2021-05-28 15:15:00,102.79,102.84,102.75,102.77,11270.0,96.2935,96.3403,96.256,96.2747,11270.0
2021-05-28 15:20:00,102.76,102.79,102.68,102.72,14086.0,96.2654,96.2935,96.1904,96.2279,14086.0
2021-05-28 15:25:00,102.71,102.82,102.68,102.8,10081.0,96.2185,96.3216,96.1904,96.3028,10081.0
2021-05-28 15:30:00,102.8,102.82,102.69,102.72,24865.0,96.3028,96.3216,96.1998,96.2279,24865.0
2021-05-28 15:35:00,102.7,102.78,102.66,102.7,31337.0,96.2091,96.2841,96.1717,96.2091,31337.0
2021-05-28 15:40:00,102.7,102.74,102.57,102.61,27029.0,96.2091,96.2466,96.0874,96.1248,27029.0
2021-05-28 15:45:00,102.63,102.77,102.63,102.73,20344.0,96.1436,96.2747,96.1436,96.2373,20344.0
2021-05-28 15:50:00,102.71,102.77,102.67,102.73,63824.0,96.2185,96.2747,96.181,96.2373,63824.0
2021-05-28 15:55:00,102.72,102.74,102.47,102.56,130723.0,96.2279,96.2466,95.9937,96.078,130723.0
2021-06-01 09:30:00,105.0,106.62,104.74,106.62,463644.0,98.3638,99.8814,98.1202,99.8814,463644.0
2021-06-01 09:35:00,106.56,106.59,104.91,104.91,161706.0,99.8252,99.8533,98.2795,98.2795,161706.0
2021-06-01 09:40:00,104.9,105.91,104.65,105.74,94780.0,98.2701,99.2163,98.0359,99.057,94780.0
2021-06-01 09:45:00,105.68,106.12,105.5,105.8,75216.0,99.0008,99.413,98.8322,99.1132,75216.0
2021-06-01 09:50:00,105.8,106.21,105.46,105.94,86276.0,99.1132,99.4973,98.7947,99.2444,86276.0
2021-06-01 09:55:00,106.09,106.42,105.96,105.97,56540.0,99.3849,99.694,99.2631,99.2725,56540.0
2021-06-01 10:00:00,106.01,106.31,105.73,105.92,29750.0,99.3099,99.591,99.0476,99.2256,29750.0
2021-06-01 10:05:00,105.9,106.23,105.73,105.9,41569.0,99.2069,99.516,99.0476,99.2069,41569.0
2021-06-01 10:10:00,105.9,106.71,105.87,106.57,61137.0,99.2069,99.9657,99.1788,99.8346,61137.0
2021-06-01 10:15:00,106.55,106.58,105.76,106.2,68224.0,99.8158,99.8439,99.0757,99.4879,68224.0
2021-06-01 10:20:00,106.22,106.46,106.22,106.33,77137.0,99.5067,99.7315,99.5067,99.6097,77137.0
2021-06-01 10:25:00,106.29,106.31,105.97,106.1,34217.0,99.5723,99.591,99.2725,99.3943,34217.0
2021-06-01 10:30:00,106.11,106.67,106.1,106.54,84926.0,99.4036,99.9282,99.3943,99.8065,84926.0
2021-06-01 10:35:00,106.56,106.61,105.94,106.01,35480.0,99.8252,99.872,99.2444,99.3099,35480.0
2021-06-01 10:40:00,106.01,106.14,105.91,106.0,28568.0,99.3099,99.4317,99.2163,99.3006,28568.0
2021-06-01 10:45:00,106.02,106.02,105.68,105.74,26135.0,99.3193,99.3193,99.0008,99.057,26135.0
2021-06-01 10:50:00,105.85,106.08,105.82,106.01,76509.0,99.1601,99.3755,99.132,99.3099,76509.0
2021-06-01 10:55:00,106.05,106.06,105.89,106.0,55460.0,99.3474,99.3568,99.1975,99.3006,55460.0
2021-06-01 11:00:00,105.98,106.89,105.98,106.8,93729.0,99.2818,100.1343,99.2818,100.05,93729.0
2021-06-01 11:05:00,106.85,107.31,106.76,107.31,70272.0,100.0969,100.5278,100.0125,100.5278,70272.0
2021-06-01 11:10:00,107.3,107.57,107.06,107.53,77619.0,100.5184,100.7714,100.2936,100.7339,77619.0
2021-06-01 11:15:00,107.54,107.82,107.27,107.67,67023.0,100.7433,101.0056,100.4903,100.865,67023.0
2021-06-01 11:20:00,107.68,107.89,107.26,107.33,76849.0,100.8744,101.0711,100.4809,100.5465,76849.0
2021-06-01 11:25:00,107.33,107.86,107.33,107.85,53396.0,100.5465,101.043,100.5465,101.0337,53396.0
2021-06-01 11:30:00,107.88,107.88,107.66,107.82,33351.0,101.0618,101.0618,100.8557,101.0056,33351.0
2021-06-01 11:35:00,107.84,108.09,107.76,108.01,69478.0,101.0243,101.2585,100.9493,101.1835,69478.0
2021-06-01 11:40:00,107.99,108.02,107.64,107.85,33673.0,101.1648,101.1929,100.8369,101.0337,33673.0
2021-06-01 11:45:00,107.84,107.84,107.5,107.58,52515.0,101.0243,101.0243,100.7058,100.7807,52515.0
2021-06-01 11:50:00,107.6,107.97,107.49,107.96,62201.0,100.7995,101.1461,100.6964,101.1367,62201.0
2021-06-01 11:55:00,107.93,108.27,107.92,108.15,40398.0,101.1086,101.4271,101.0992,101.3147,40398.0
2021-06-01 12:00:00,108.12,108.49,107.99,108.46,74001.0,101.2866,101.6332,101.1648,101.6051,74001.0
2021-06-01 12:05:00,108.45,108.71,108.29,108.6,51590.0,101.5957,101.8393,101.4458,101.7363,51590.0
2021-06-01 12:10:00,108.64,108.71,108.54,108.59,38306.0,101.7737,101.8393,101.68,101.7269,38306.0
2021-06-01 12:15:00,108.56,108.8,108.52,108.53,43817.0,101.6988,101.9236,101.6613,101.6707,43817.0
2021-06-01 12:20:00,108.55,108.56,108.2,108.45,29685.0,101.6894,101.6988,101.3615,101.5957,29685.0
2021-06-01 12:25:00,108.5,108.62,108.47,108.56,22971.0,101.6426,101.755,101.6145,101.6988,22971.0
2021-06-01 12:30:00,108.55,108.63,108.38,108.55,54254.0,101.6894,101.7644,101.5302,101.6894,54254.0
2021-06-01 12:35:00,108.55,108.9,108.55,108.82,76524.0,101.6894,102.0173,101.6894,101.9424,76524.0
2021-06-01 12:40:00,108.83,108.93,108.78,108.86,41691.0,101.9517,102.0454,101.9049,101.9798,41691.0
2021-06-01 12:45:00,108.86,109.31,108.83,109.2,237369.0,101.9798,102.4014,101.9517,102.2983,237369.0
2021-06-01 12:50:00,109.2,109.32,109.17,109.27,66937.0,102.2983,102.4108,102.2702,102.3639,66937.0
2021-06-01 12:55:00,109.27,109.6,109.22,109.6,64382.0,102.3639,102.6731,102.3171,102.6731,64382.0
2021-06-01 13:00:00,109.6,109.62,108.95,108.99,173115.0,102.6731,102.6918,102.0641,102.1016,173115.0
2021-06-01 13:05:00,108.96,109.34,108.85,109.34,165469.0,102.0735,102.4295,101.9705,102.4295,165469.0
2021-06-01 13:10:00,109.33,109.91,109.18,109.7,238835.0,102.4201,102.9635,102.2796,102.7667,238835.0
2021-06-01 13:15:00,109.69,110.18,109.68,110.07,232716.0,102.7574,103.2164,102.748,103.1133,232716.0
2021-06-01 13:20:00,110.03,110.13,109.69,109.69,50597.0,103.0759,103.1696,102.7574,102.7574,50597.0
2021-06-01 13:25:00,109.68,109.8,109.58,109.58,36869.0,102.748,102.8604,102.6543,102.6543,36869.0
2021-06-01 13:30:00,109.55,109.75,109.48,109.71,49493.0,102.6262,102.8136,102.5606,102.7761,49493.0
2021-06-01 13:35:00,109.71,109.9,109.69,109.82,45377.0,102.7761,102.9541,102.7574,102.8791,45377.0
2021-06-01 13:40:00,109.82,109.92,109.66,109.8,68919.0,102.8791,102.9728,102.7293,102.8604,68919.0
2021-06-01 13:45:00,109.83,110.0,109.79,109.94,56974.0,102.8885,103.0478,102.851,102.9916,56974.0
2021-06-01 13:50:00,109.94,110.31,109.9,110.01,164669.0,102.9916,103.3382,102.9541,103.0571,164669.0
2021-06-01 13:55:00,110.03,110.07,109.93,109.97,21479.0,103.0759,103.1133,102.9822,103.0197,21479.0
2021-06-01 14:00:00,109.95,110.2,109.87,109.96,53566.0,103.0009,103.2351,102.926,103.0103,53566.0
2021-06-01 14:05:00,109.99,110.09,109.94,110.02,20602.0,103.0384,103.1321,102.9916,103.0665,20602.0
2021-06-01 14:10:00,110.05,110.22,109.98,110.21,34663.0,103.0946,103.2539,103.029,103.2445,34663.0
2021-06-01 14:15:00,110.2,110.43,110.11,110.41,64706.0,103.2351,103.4506,103.1508,103.4319,64706.0
2021-06-01 14:20:00,110.4,110.41,110.13,110.39,38297.0,103.4225,103.4319,103.1696,103.4131,38297.0
2021-06-01 14:25:00,110.37,110.46,110.28,110.34,26524.0,103.3944,103.4787,103.3101,103.3663,26524.0
2021-06-01 14:30:00,110.34,110.38,110.12,110.26,48522.0,103.3663,103.4038,103.1602,103.2913,48522.0
2021-06-01 14:35:00,110.24,110.59,110.21,110.3,70572.0,103.2726,103.6005,103.2445,103.3288,70572.0
2021-06-01 14:40:00,110.33,110.54,110.33,110.36,31246.0,103.3569,103.5536,103.3569,103.385,31246.0
2021-06-01 14:45:00,110.38,110.61,110.32,110.53,63417.0,103.4038,103.6192,103.3475,103.5443,63417.0
2021-06-01 14:50:00,110.54,110.76,110.53,110.73,49310.0,103.5536,103.7597,103.5443,103.7316,49310.0
2021-06-01 14:55:00,110.74,110.97,110.65,110.97,82831.0,103.741,103.9565,103.6567,103.9565,82831.0
2021-06-01 15:00:00,110.95,110.96,110.68,110.71,67232.0,103.9377,103.9471,103.6848,103.7129,67232.0
2021-06-01 15:05:00,110.72,110.77,110.67,110.7,50619.0,103.7223,103.7691,103.6754,103.7035,50619.0
2021-06-01 15:10:00,110.71,110.74,110.5,110.54,49270.0,103.7129,103.741,103.5162,103.5536,49270.0
2021-06-01 15:15:00,110.55,110.8,110.51,110.79,45307.0,103.563,103.7972,103.5255,103.7878,45307.0
2021-06-01 15:20:00,110.77,110.79,110.59,110.61,52018.0,103.7691,103.7878,103.6005,103.6192,52018.0
2021-06-01 15:25:00,110.63,110.66,110.43,110.54,51992.0,103.638,103.6661,103.4506,103.5536,51992.0
2021-06-01 15:30:00,110.54,110.71,110.4,110.7,89924.0,103.5536,103.7129,103.4225,103.7035,89924.0
2021-06-01 15:35:00,110.7,110.73,110.52,110.52,57636.0,103.7035,103.7316,103.5349,103.5349,57636.0
2021-06-01 15:40:00,110.53,110.55,110.4,110.45,80718.0,103.5443,103.563,103.4225,103.4693,80718.0
2021-06-01 15:45:00,110.45,110.77,110.45,110.77,81075.0,103.4693,103.7691,103.4693,103.7691,81075.0
2021-06-01 15:50:00,110.75,110.77,110.57,110.66,108721.0,103.7504,103.7691,103.5817,103.6661,108721.0
2021-06-01 15:55:00,110.65,110.85,110.64,110.71,348291.0,103.6567,103.8441,103.6473,103.7129,348291.0
2021-06-02 09:30:00,110.36,110.7,108.25,108.48,370123.0,103.385,103.7035,101.4084,101.6238,370123.0
2021-06-02 09:35:00,108.46,108.58,107.72,107.86,114908.0,101.6051,101.7175,100.9119,101.043,114908.0
2021-06-02 09:40:00,107.72,107.92,107.1,107.47,112118.0,100.9119,101.0992,100.3311,100.6777,112118.0
2021-06-02 09:45:00,107.43,107.87,107.28,107.79,106649.0,100.6402,101.0524,100.4997,100.9774,106649.0
2021-06-02 09:50:00,107.84,108.25,107.4,107.55,74669.0,101.0243,101.4084,100.6121,100.7526,74669.0
2021-06-02 09:55:00,107.49,107.49,106.88,107.04,136915.0,100.6964,100.6964,100.125,100.2749,136915.0
2021-06-02 10:00:00,107.04,107.66,107.03,107.24,66082.0,100.2749,100.8557,100.2655,100.4622,66082.0
2021-06-02 10:05:00,107.19,107.36,106.97,107.16,57112.0,100.4154,100.5746,100.2093,100.3873,57112.0
2021-06-02 10:10:00,107.12,107.42,106.98,107.22,73728.0,100.3498,100.6308,100.2186,100.4435,73728.0
2021-06-02 10:15:00,107.23,107.26,106.49,106.49,118623.0,100.4528,100.4809,99.7596,99.7596,118623.0
2021-06-02 10:20:00,106.48,106.77,106.47,106.71,54780.0,99.7502,100.0219,99.7409,99.9657,54780.0
2021-06-02 10:25:00,106.69,107.1,106.69,107.09,54275.0,99.947,100.3311,99.947,100.3217,54275.0
2021-06-02 10:30:00,107.11,107.67,107.04,107.6,79352.0,100.3404,100.865,100.2749,100.7995,79352.0
2021-06-02 10:35:00,107.6,107.63,107.22,107.37,43287.0,100.7995,100.8276,100.4435,100.584,43287.0
2021-06-02 10:40:00,107.39,107.67,107.28,107.67,35001.0,100.6027,100.865,100.4997,100.865,35001.0
2021-06-02 10:45:00,107.68,107.76,107.41,107.42,32125.0,100.8744,100.9493,100.6215,100.6308,32125.0
2021-06-02 10:50:00,107.42,107.78,107.36,107.52,50149.0,100.6308,100.9681,100.5746,100.7245,50149.0
2021-06-02 10:55:00,107.5,107.73,107.42,107.47,42542.0,100.7058,100.9212,100.6308,100.6777,42542.0
2021-06-02 11:00:00,107.46,107.56,107.27,107.42,38750.0,100.6683,100.762,100.4903,100.6308,38750.0
2021-06-02 11:05:00,107.43,107.7,107.39,107.62,43372.0,100.6402,100.8931,100.6027,100.8182,43372.0
2021-06-02 11:10:00,107.59,107.67,107.5,107.57,29063.0,100.7901,100.865,100.7058,100.7714,29063.0
2021-06-02 11:15:00,107.57,107.7,107.55,107.57,42449.0,100.7714,100.8931,100.7526,100.7714,42449.0
2021-06-02 11:20:00,107.58,107.65,107.5,107.59,42180.0,100.7807,100.8463,100.7058,100.7901,42180.0
2021-06-02 11:25:00,107.57,107.58,107.36,107.49,43143.0,100.7714,100.7807,100.5746,100.6964,43143.0
2021-06-02 11:30:00,107.5,107.59,107.43,107.5,42713.0,100.7058,100.7901,100.6402,100.7058,42713.0
2021-06-02 11:35:00,107.51,107.64,107.46,107.48,38149.0,100.7151,100.8369,100.6683,100.687,38149.0
2021-06-02 11:40:00,107.49,107.59,107.43,107.43,24718.0,100.6964,100.7901,100.6402,100.6402,24718.0
2021-06-02 11:45:00,107.41,107.43,106.73,106.73,57632.0,100.6215,100.6402,99.9844,99.9844,57632.0
2021-06-02 11:50:00,106.71,106.73,106.14,106.24,136438.0,99.9657,99.9844,99.4317,99.5254,136438.0
2021-06-02 11:55:00,106.24,106.28,105.82,105.95,70457.0,99.5254,99.5629,99.132,99.2537,70457.0
2021-06-02 12:00:00,105.95,106.06,105.61,106.05,50936.0,99.2537,99.3568,98.9352,99.3474,50936.0
2021-06-02 12:05:00,106.05,106.15,105.83,106.13,36825.0,99.3474,99.4411,99.1413,99.4224,36825.0
2021-06-02 12:10:00,106.12,106.33,106.0,106.04,48200.0,99.413,99.6097,99.3006,99.3381,48200.0
2021-06-02 12:15:00,106.04,106.12,105.88,106.12,26382.0,99.3381,99.413,99.1882,99.413,26382.0
2021-06-02 12:20:00,106.12,106.12,105.9,105.94,26821.0,99.413,99.413,99.2069,99.2444,26821.0
2021-06-02 12:25:00,105.94,105.96,105.64,105.69,37140.0,99.2444,99.2631,98.9633,99.0102,37140.0
2021-06-02 12:30:00,105.67,105.71,105.5,105.59,42352.0,98.9914,99.0289,98.8322,98.9165,42352.0
2021-06-02 12:35:00,105.57,105.84,105.54,105.7,34019.0,98.8978,99.1507,98.8697,99.0195,34019.0
2021-06-02 12:40:00,105.66,105.67,105.28,105.4,63735.0,98.9821,98.9914,98.6261,98.7385,63735.0
2021-06-02 12:45:00,105.39,105.48,105.18,105.25,40638.0,98.7291,98.8134,98.5324,98.598,40638.0
2021-06-02 12:50:00,105.24,105.42,105.24,105.36,40284.0,98.5886,98.7572,98.5886,98.701,40284.0
2021-06-02 12:55:00,105.37,105.51,105.36,105.39,24281.0,98.7104,98.8416,98.701,98.7291,24281.0
2021-06-02 13:00:00,105.4,105.45,105.33,105.42,30534.0,98.7385,98.7853,98.6729,98.7572,30534.0
2021-06-02 13:05:00,105.42,105.43,105.12,105.13,28826.0,98.7572,98.7666,98.4762,98.4856,28826.0
2021-06-02 13:10:00,105.14,105.31,105.03,105.06,28611.0,98.4949,98.6542,98.3919,98.42,28611.0
2021-06-02 13:15:00,105.06,105.16,104.76,104.83,36859.0,98.42,98.5137,98.139,98.2045,36859.0
2021-06-02 13:20:00,104.83,104.89,104.61,104.62,46185.0,98.2045,98.2607,97.9984,98.0078,46185.0
2021-06-02 13:25:00,104.6,104.66,104.54,104.59,34812.0,97.9891,98.0453,97.9329,97.9797,34812.0
2021-06-02 13:30:00,104.57,104.68,104.46,104.59,34527.0,97.961,98.064,97.8579,97.9797,34527.0
2021-06-02 13:35:00,104.57,104.8,104.53,104.54,51697.0,97.961,98.1764,97.9235,97.9329,51697.0
2021-06-02 13:40:00,104.53,104.54,104.21,104.24,41186.0,97.9235,97.9329,97.6237,97.6518,41186.0
2021-06-02 13:45:00,104.24,104.25,103.94,104.0,58948.0,97.6518,97.6612,97.3708,97.427,58948.0
2021-06-02 13:50:00,104.0,104.41,104.0,104.41,33481.0,97.427,97.8111,97.427,97.8111,33481.0
2021-06-02 13:55:00,104.4,104.41,104.04,104.05,29092.0,97.8017,97.8111,97.4645,97.4738,29092.0
2021-06-02 14:00:00,104.05,104.29,104.02,104.28,47163.0,97.4738,97.6987,97.4457,97.6893,47163.0
2021-06-02 14:05:00,104.27,104.27,104.17,104.18,35293.0,97.6799,97.6799,97.5862,97.5956,35293.0
2021-06-02 14:10:00,104.22,104.49,104.21,104.44,31123.0,97.6331,97.886,97.6237,97.8392,31123.0
2021-06-02 14:15:00,104.45,104.67,104.41,104.58,45952.0,97.8485,98.0546,97.8111,97.9703,45952.0
2021-06-02 14:20:00,104.58,105.04,104.53,105.04,65783.0,97.9703,98.4013,97.9235,98.4013,65783.0
2021-06-02 14:25:00,105.05,105.25,104.82,104.82,54561.0,98.4106,98.598,98.1952,98.1952,54561.0
2021-06-02 14:30:00,104.84,105.07,104.8,104.8,30594.0,98.2139,98.4294,98.1764,98.1764,30594.0
2021-06-02 14:35:00,104.82,105.02,104.79,104.91,46142.0,98.1952,98.3825,98.1671,98.2795,46142.0
2021-06-02 14:40:00,104.89,105.01,104.81,105.01,34029.0,98.2607,98.3732,98.1858,98.3732,34029.0
2021-06-02 14:45:00,105.02,105.1,104.85,104.88,32382.0,98.3825,98.4575,98.2233,98.2514,32382.0
2021-06-02 14:50:00,104.86,105.28,104.84,105.17,51110.0,98.2326,98.6261,98.2139,98.523,51110.0
2021-06-02 14:55:00,105.19,105.2,105.02,105.11,32551.0,98.5418,98.5511,98.3825,98.4668,32551.0
2021-06-02 15:00:00,105.1,105.2,105.07,105.12,37793.0,98.4575,98.5511,98.4294,98.4762,37793.0
2021-06-02 15:05:00,105.11,105.41,105.07,105.24,56844.0,98.4668,98.7479,98.4294,98.5886,56844.0
2021-06-02 15:10:00,105.22,105.27,105.08,105.1,26649.0,98.5699,98.6167,98.4387,98.4575,26649.0
2021-06-02 15:15:00,105.1,105.33,105.08,105.25,36197.0,98.4575,98.6729,98.4387,98.598,36197.0
2021-06-02 15:20:00,105.23,105.29,105.13,105.14,27632.0,98.5792,98.6355,98.4856,98.4949,27632.0
2021-06-02 15:25:00,105.14,105.28,105.11,105.22,35758.0,98.4949,98.6261,98.4668,98.5699,35758.0
2021-06-02 15:30:00,105.23,105.24,105.15,105.15,37592.0,98.5792,98.5886,98.5043,98.5043,37592.0
2021-06-02 15:35:00,105.13,105.33,105.06,105.2,53505.0,98.4856,98.6729,98.42,98.5511,53505.0
2021-06-02 15:40:00,105.18,105.19,104.74,104.75,70601.0,98.5324,98.5418,98.1202,98.1296,70601.0
2021-06-02 15:45:00,104.75,104.92,104.74,104.84,81847.0,98.1296,98.2888,98.1202,98.2139,81847.0
2021-06-02 15:50:00,104.84,105.15,104.8,104.97,127282.0,98.2139,98.5043,98.1764,98.3357,127282.0
2021-06-02 15:55:00,104.97,105.22,104.94,105.03,204648.0,98.3357,98.5699,98.3076,98.3919,204648.0
2021-06-03 09:30:00,104.05,104.13,102.76,103.49,114171.0,97.4738,97.5488,96.2654,96.9492,114171.0
2021-06-03 09:35:00,103.46,103.82,103.34,103.52,36574.0,96.9211,97.2584,96.8087,96.9773,36574.0
2021-06-03 09:40:00,103.55,103.9,102.74,102.98,29457.0,97.0054,97.3333,96.2466,96.4715,29457.0
2021-06-03 09:45:00,102.82,103.46,102.77,103.22,36530.0,96.3216,96.9211,96.2747,96.6963,36530.0
2021-06-03 09:50:00,103.23,104.13,103.22,103.93,23051.0,96.7057,97.5488,96.6963,97.3614,23051.0
2021-06-03 09:55:00,103.93,104.07,103.72,103.72,34974.0,97.3614,97.4926,97.1647,97.1647,34974.0
2021-06-03 10:00:00,103.65,103.89,103.51,103.61,26533.0,97.0991,97.3239,96.968,97.0616,26533.0
2021-06-03 10:05:00,103.58,103.67,103.42,103.54,26223.0,97.0335,97.1178,96.8836,96.9961,26223.0
2021-06-03 10:10:00,103.54,103.76,103.33,103.71,18792.0,96.9961,97.2022,96.7993,97.1553,18792.0
2021-06-03 10:15:00,103.73,104.17,103.73,103.85,38798.0,97.174,97.5862,97.174,97.2865,38798.0
2021-06-03 10:20:00,103.87,103.92,103.58,103.65,16868.0,97.3052,97.352,97.0335,97.0991,16868.0
2021-06-03 10:25:00,103.65,103.92,103.48,103.84,30033.0,97.0991,97.352,96.9399,97.2771,30033.0
2021-06-03 10:30:00,103.83,104.15,103.83,104.09,14629.0,97.2677,97.5675,97.2677,97.5113,14629.0
2021-06-03 10:35:00,104.07,104.73,104.03,104.43,42421.0,97.4926,98.1108,97.4551,97.8298,42421.0
2021-06-03 10:40:00,104.44,104.84,104.37,104.52,16853.0,97.8392,98.2139,97.7736,97.9141,16853.0
2021-06-03 10:45:00,104.54,104.81,104.54,104.69,16907.0,97.9329,98.1858,97.9329,98.0734,16907.0
2021-06-03 10:50:00,104.7,104.82,104.6,104.76,16831.0,98.0827,98.1952,97.9891,98.139,16831.0
2021-06-03 10:55:00,104.79,105.48,104.75,105.46,67536.0,98.1671,98.8134,98.1296,98.7947,67536.0
2021-06-03 11:00:00,105.49,105.54,105.14,105.37,43273.0,98.8228,98.8697,98.4949,98.7104,43273.0
2021-06-03 11:05:00,105.38,105.81,105.25,105.78,23902.0,98.7198,99.1226,98.598,99.0945,23902.0
2021-06-03 11:10:00,105.78,105.79,105.44,105.67,49741.0,99.0945,99.1039,98.776,98.9914,49741.0
2021-06-03 11:15:00,105.66,105.83,105.54,105.8,29607.0,98.9821,99.1413,98.8697,99.1132,29607.0
2021-06-03 11:20:00,105.83,106.29,105.7,106.29,47834.0,99.1413,99.5723,99.0195,99.5723,47834.0
2021-06-03 11:25:00,106.33,106.54,106.16,106.22,45199.0,99.6097,99.8065,99.4505,99.5067,45199.0
2021-06-03 11:30:00,106.22,106.34,106.1,106.23,23842.0,99.5067,99.6191,99.3943,99.516,23842.0
2021-06-03 11:35:00,106.24,106.36,106.01,106.14,29006.0,99.5254,99.6378,99.3099,99.4317,29006.0
2021-06-03 11:40:00,106.19,106.87,106.19,106.87,35307.0,99.4786,100.1156,99.4786,100.1156,35307.0
2021-06-03 11:45:00,106.86,107.0,106.67,106.97,30052.0,100.1062,100.2374,99.9282,100.2093,30052.0
2021-06-03 11:50:00,106.92,107.23,106.88,107.13,38977.0,100.1624,100.4528,100.125,100.3592,38977.0
2021-06-03 11:55:00,107.16,107.22,106.87,106.9,45345.0,100.3873,100.4435,100.1156,100.1437,45345.0
2021-06-03 12:00:00,106.89,106.92,106.6,106.65,26535.0,100.1343,100.1624,99.8627,99.9095,26535.0
2021-06-03 12:05:00,106.63,106.96,106.57,106.86,23158.0,99.8908,100.1999,99.8346,100.1062,23158.0
2021-06-03 12:10:00,106.87,107.12,106.84,106.84,21427.0,100.1156,100.3498,100.0875,100.0875,21427.0
2021-06-03 12:15:00,106.84,106.86,106.73,106.81,15183.0,100.0875,100.1062,99.9844,100.0594,15183.0
2021-06-03 12:20:00,106.81,106.81,106.43,106.51,13895.0,100.0594,100.0594,99.7034,99.7783,13895.0
2021-06-03 12:25:00,106.5,106.6,106.45,106.52,11417.0,99.769,99.8627,99.7221,99.7877,11417.0
2021-06-03 12:30:00,106.55,106.67,106.35,106.36,13941.0,99.8158,99.9282,99.6285,99.6378,13941.0
2021-06-03 12:35:00,106.39,106.67,106.37,106.56,12087.0,99.6659,99.9282,99.6472,99.8252,12087.0
2021-06-03 12:40:00,106.54,106.58,106.42,106.49,10964.0,99.8065,99.8439,99.694,99.7596,10964.0
2021-06-03 12:45:00,106.48,106.5,106.23,106.29,15108.0,99.7502,99.769,99.516,99.5723,15108.0
2021-06-03 12:50:00,106.25,106.25,106.0,106.05,18128.0,99.5348,99.5348,99.3006,99.3474,18128.0
2021-06-03 12:55:00,106.08,106.2,106.07,106.19,11944.0,99.3755,99.4879,99.3662,99.4786,11944.0
2021-06-03 13:00:00,106.18,106.29,106.1,106.29,10452.0,99.4692,99.5723,99.3943,99.5723,10452.0
2021-06-03 13:05:00,106.28,106.43,106.19,106.42,13103.0,99.5629,99.7034,99.4786,99.694,13103.0
2021-06-03 13:10:00,106.41,106.56,106.37,106.49,16757.0,99.6847,99.8252,99.6472,99.7596,16757.0
2021-06-03 13:15:00,106.48,106.6,106.48,106.51,12683.0,99.7502,99.8627,99.7502,99.7783,12683.0
2021-06-03 13:20:00,106.55,106.6,106.46,106.56,8632.0,99.8158,99.8627,99.7315,99.8252,8632.0
2021-06-03 13:25:00,106.54,106.6,106.52,106.59,3859.0,99.8065,99.8627,99.7877,99.8533,3859.0
2021-06-03 13:30:00,106.54,106.56,106.43,106.44,11914.0,99.8065,99.8252,99.7034,99.7128,11914.0
2021-06-03 13:35:00,106.48,106.48,106.33,106.38,7739.0,99.7502,99.7502,99.6097,99.6566,7739.0
2021-06-03 13:40:00,106.37,106.47,106.28,106.38,8506.0,99.6472,99.7409,99.5629,99.6566,8506.0
2021-06-03 13:45:00,106.43,106.52,106.43,106.48,10413.0,99.7034,99.7877,99.7034,99.7502,10413.0
2021-06-03 13:50:00,106.51,106.51,106.36,106.39,20383.0,99.7783,99.7783,99.6378,99.6659,20383.0
2021-06-03 13:55:00,106.38,106.47,106.38,106.43,10631.0,99.6566,99.7409,99.6566,99.7034,10631.0
2021-06-03 14:00:00,106.41,106.43,106.32,106.38,16305.0,99.6847,99.7034,99.6004,99.6566,16305.0
2021-06-03 14:05:00,106.39,106.5,106.35,106.41,20976.0,99.6659,99.769,99.6285,99.6847,20976.0
2021-06-03 14:10:00,106.41,106.5,106.37,106.44,12563.0,99.6847,99.769,99.6472,99.7128,12563.0
2021-06-03 14:15:00,106.45,106.47,106.26,106.39,28764.0,99.7221,99.7409,99.5441,99.6659,28764.0
2021-06-03 14:20:00,106.46,106.47,106.31,106.35,13964.0,99.7315,99.7409,99.591,99.6285,13964.0
2021-06-03 14:25:00,106.32,106.49,106.23,106.4,54548.0,99.6004,99.7596,99.516,99.6753,54548.0
2021-06-03 14:30:00,106.41,106.53,106.37,106.53,10804.0,99.6847,99.7971,99.6472,99.7971,10804.0
2021-06-03 14:35:00,106.53,106.59,106.42,106.5,13682.0,99.7971,99.8533,99.694,99.769,13682.0
2021-06-03 14:40:00,106.49,106.57,106.44,106.57,8447.0,99.7596,99.8346,99.7128,99.8346,8447.0
2021-06-03 14:45:00,106.58,106.6,106.49,106.55,6732.0,99.8439,99.8627,99.7596,99.8158,6732.0
2021-06-03 14:50:00,106.52,106.64,106.51,106.59,7143.0,99.7877,99.9001,99.7783,99.8533,7143.0
2021-06-03 14:55:00,106.59,106.6,106.47,106.51,14238.0,99.8533,99.8627,99.7409,99.7783,14238.0
2021-06-03 15:00:00,106.53,106.68,106.48,106.61,33483.0,99.7971,99.9376,99.7502,99.872,33483.0
2021-06-03 15:05:00,106.62,106.71,106.58,106.71,14002.0,99.8814,99.9657,99.8439,99.9657,14002.0
2021-06-03 15:10:00,106.71,106.88,106.69,106.85,19998.0,99.9657,100.125,99.947,100.0969,19998.0
2021-06-03 15:15:00,106.83,107.1,106.81,106.94,46915.0,100.0781,100.3311,100.0594,100.1812,46915.0
2021-06-03 15:20:00,106.9,107.04,106.82,106.92,30628.0,100.1437,100.2749,100.0688,100.1624,30628.0
2021-06-03 15:25:00,106.93,107.09,106.89,107.04,17488.0,100.1718,100.3217,100.1343,100.2749,17488.0
2021-06-03 15:30:00,107.02,107.06,106.82,107.06,22008.0,100.2561,100.2936,100.0688,100.2936,22008.0
2021-06-03 15:35:00,107.07,107.25,107.06,107.2,40530.0,100.303,100.4716,100.2936,100.4247,40530.0
2021-06-03 15:40:00,107.18,107.19,106.94,107.01,46570.0,100.406,100.4154,100.1812,100.2467,46570.0
2021-06-03 15:45:00,107.02,107.08,106.88,106.92,40485.0,100.2561,100.3123,100.125,100.1624,40485.0
2021-06-03 15:50:00,106.91,107.07,106.89,106.96,43059.0,100.1531,100.303,100.1343,100.1999,43059.0
2021-06-03 15:55:00,106.96,107.19,106.89,107.07,167974.0,100.1999,100.4154,100.1343,100.303,167974.0
2021-06-04 09:30:00,108.0,108.93,108.0,108.52,99154.0,101.1742,102.0454,101.1742,101.6613,99154.0
2021-06-04 09:35:00,108.47,108.88,108.28,108.73,33538.0,101.6145,101.9986,101.4365,101.858,33538.0
2021-06-04 09:40:00,108.73,108.83,108.22,108.43,36128.0,101.858,101.9517,101.3803,101.577,36128.0
2021-06-04 09:45:00,108.37,108.78,107.89,107.92,49201.0,101.5208,101.9049,101.0711,101.0992,49201.0
2021-06-04 09:50:00,108.02,108.22,107.78,107.78,21240.0,101.1929,101.3803,100.9681,100.9681,21240.0
2021-06-04 09:55:00,107.79,108.0,107.73,107.94,21448.0,100.9774,101.1742,100.9212,101.118,21448.0
2021-06-04 10:00:00,107.93,108.02,107.26,107.62,23874.0,101.1086,101.1929,100.4809,100.8182,23874.0
2021-06-04 10:05:00,107.6,107.77,107.53,107.53,14256.0,100.7995,100.9587,100.7339,100.7339,14256.0
2021-06-04 10:10:00,107.56,107.79,107.47,107.56,12148.0,100.762,100.9774,100.6777,100.762,12148.0
2021-06-04 10:15:00,107.48,107.63,107.26,107.58,26357.0,100.687,100.8276,100.4809,100.7807,26357.0
2021-06-04 10:20:00,107.52,107.91,107.5,107.82,29470.0,100.7245,101.0899,100.7058,101.0056,29470.0
2021-06-04 10:25:00,107.82,108.12,107.75,108.1,36092.0,101.0056,101.2866,100.94,101.2679,36092.0
2021-06-04 10:30:00,108.13,108.35,107.99,108.27,27578.0,101.296,101.5021,101.1648,101.4271,27578.0
2021-06-04 10:35:00,108.25,108.25,107.78,107.8,21243.0,101.4084,101.4084,100.9681,100.9868,21243.0
2021-06-04 10:40:00,107.76,107.89,107.49,107.59,15334.0,100.9493,101.0711,100.6964,100.7901,15334.0
2021-06-04 10:45:00,107.57,107.8,107.47,107.75,42156.0,100.7714,100.9868,100.6777,100.94,42156.0
2021-06-04 10:50:00,107.74,107.84,107.56,107.62,12240.0,100.9306,101.0243,100.762,100.8182,12240.0
2021-06-04 10:55:00,107.62,107.71,107.52,107.56,22748.0,100.8182,100.9025,100.7245,100.762,22748.0
2021-06-04 11:00:00,107.6,107.97,107.6,107.94,15210.0,100.7995,101.1461,100.7995,101.118,15210.0
2021-06-04 11:05:00,107.9,107.97,107.81,107.85,10155.0,101.0805,101.1461,100.9962,101.0337,10155.0
2021-06-04 11:10:00,107.84,108.18,107.84,108.1,14545.0,101.0243,101.3428,101.0243,101.2679,14545.0
2021-06-04 11:15:00,108.13,108.18,107.82,107.82,13505.0,101.296,101.3428,101.0056,101.0056,13505.0
2021-06-04 11:20:00,107.83,107.99,107.79,107.88,17306.0,101.0149,101.1648,100.9774,101.0618,17306.0
2021-06-04 11:25:00,107.9,107.91,107.67,107.78,11335.0,101.0805,101.0899,100.865,100.9681,11335.0
2021-06-04 11:30:00,107.78,107.94,107.73,107.93,11199.0,100.9681,101.118,100.9212,101.1086,11199.0
2021-06-04 11:35:00,107.98,108.09,107.79,107.86,24802.0,101.1554,101.2585,100.9774,101.043,24802.0
2021-06-04 11:40:00,107.88,108.08,107.86,108.05,8404.0,101.0618,101.2491,101.043,101.221,8404.0
2021-06-04 11:45:00,108.05,108.05,107.83,107.83,11213.0,101.221,101.221,101.0149,101.0149,11213.0
2021-06-04 11:50:00,107.83,107.91,107.64,107.73,18765.0,101.0149,101.0899,100.8369,100.9212,18765.0
2021-06-04 11:55:00,107.73,107.73,107.64,107.68,9199.0,100.9212,100.9212,100.8369,100.8744,9199.0
2021-06-04 12:00:00,107.65,107.86,107.64,107.81,10134.0,100.8463,101.043,100.8369,100.9962,10134.0
2021-06-04 12:05:00,107.8,107.89,107.78,107.82,14142.0,100.9868,101.0711,100.9681,101.0056,14142.0
2021-06-04 12:10:00,107.81,108.08,107.7,108.06,19994.0,100.9962,101.2491,100.8931,101.2304,19994.0
2021-06-04 12:15:00,108.06,108.13,108.0,108.02,16284.0,101.2304,101.296,101.1742,101.1929,16284.0
2021-06-04 12:20:00,108.02,108.12,107.97,108.11,10463.0,101.1929,101.2866,101.1461,101.2772,10463.0
2021-06-04 12:25:00,108.11,108.26,108.07,108.26,22590.0,101.2772,101.4177,101.2398,101.4177,22590.0
2021-06-04 12:30:00,108.24,108.34,108.24,108.32,10514.0,101.399,101.4927,101.399,101.474,10514.0
2021-06-04 12:35:00,108.36,108.38,108.13,108.23,12007.0,101.5114,101.5302,101.296,101.3896,12007.0
2021-06-04 12:40:00,108.23,108.37,108.22,108.36,20513.0,101.3896,101.5208,101.3803,101.5114,20513.0
2021-06-04 12:45:00,108.34,108.38,108.04,108.14,63189.0,101.4927,101.5302,101.2116,101.3053,63189.0
2021-06-04 12:50:00,108.19,108.22,108.09,108.13,18490.0,101.3522,101.3803,101.2585,101.296,18490.0
2021-06-04 12:55:00,108.18,108.2,108.03,108.18,12350.0,101.3428,101.3615,101.2023,101.3428,12350.0
2021-06-04 13:00:00,108.18,108.39,108.07,108.33,79341.0,101.3428,101.5395,101.2398,101.4833,79341.0
2021-06-04 13:05:00,108.31,108.37,108.27,108.29,13851.0,101.4646,101.5208,101.4271,101.4458,13851.0
2021-06-04 13:10:00,108.32,108.41,108.32,108.41,5531.0,101.474,101.5583,101.474,101.5583,5531.0
2021-06-04 13:15:00,108.42,108.42,108.25,108.38,18525.0,101.5676,101.5676,101.4084,101.5302,18525.0
2021-06-04 13:20:00,108.33,108.66,108.33,108.59,32452.0,101.4833,101.7925,101.4833,101.7269,32452.0
2021-06-04 13:25:00,108.61,108.85,108.6,108.79,7510.0,101.7456,101.9705,101.7363,101.9142,7510.0
2021-06-04 13:30:00,108.81,108.84,108.68,108.77,13426.0,101.933,101.9611,101.8112,101.8955,13426.0
2021-06-04 13:35:00,108.78,108.9,108.76,108.85,17056.0,101.9049,102.0173,101.8861,101.9705,17056.0
2021-06-04 13:40:00,108.83,109.03,108.83,108.95,22535.0,101.9517,102.1391,101.9517,102.0641,22535.0
2021-06-04 13:45:00,108.94,108.98,108.76,108.79,11474.0,102.0548,102.0922,101.8861,101.9142,11474.0
2021-06-04 13:50:00,108.79,108.85,108.74,108.8,12556.0,101.9142,101.9705,101.8674,101.9236,12556.0
2021-06-04 13:55:00,108.79,108.85,108.77,108.83,11998.0,101.9142,101.9705,101.8955,101.9517,11998.0
2021-06-04 14:00:00,108.81,108.96,108.81,108.92,14235.0,101.933,102.0735,101.933,102.036,14235.0
2021-06-04 14:05:00,108.9,108.93,108.76,108.87,10898.0,102.0173,102.0454,101.8861,101.9892,10898.0
2021-06-04 14:10:00,108.88,108.89,108.81,108.83,5991.0,101.9986,102.0079,101.933,101.9517,5991.0
2021-06-04 14:15:00,108.8,108.8,108.55,108.58,15726.0,101.9236,101.9236,101.6894,101.7175,15726.0
2021-06-04 14:20:00,108.59,108.7,108.57,108.61,8868.0,101.7269,101.8299,101.7082,101.7456,8868.0
2021-06-04 14:25:00,108.61,108.64,108.51,108.56,10954.0,101.7456,101.7737,101.6519,101.6988,10954.0
2021-06-04 14:30:00,108.55,108.6,108.47,108.49,13091.0,101.6894,101.7363,101.6145,101.6332,13091.0
2021-06-04 14:35:00,108.48,108.52,108.42,108.49,6834.0,101.6238,101.6613,101.5676,101.6332,6834.0
2021-06-04 14:40:00,108.49,108.54,108.46,108.51,8917.0,101.6332,101.68,101.6051,101.6519,8917.0
2021-06-04 14:45:00,108.51,108.51,108.42,108.51,9661.0,101.6519,101.6519,101.5676,101.6519,9661.0
2021-06-04 14:50:00,108.48,108.51,108.38,108.45,11889.0,101.6238,101.6519,101.5302,101.5957,11889.0
2021-06-04 14:55:00,108.45,108.45,108.37,108.42,13491.0,101.5957,101.5957,101.5208,101.5676,13491.0
2021-06-04 15:00:00,108.42,108.49,108.38,108.43,14638.0,101.5676,101.6332,101.5302,101.577,14638.0
2021-06-04 15:05:00,108.43,108.49,108.41,108.47,10842.0,101.577,101.6332,101.5583,101.6145,10842.0
2021-06-04 15:10:00,108.49,108.65,108.49,108.57,22388.0,101.6332,101.7831,101.6332,101.7082,22388.0
2021-06-04 15:15:00,108.55,108.72,108.53,108.67,30291.0,101.6894,101.8487,101.6707,101.8018,30291.0
2021-06-04 15:20:00,108.69,108.74,108.6,108.68,17353.0,101.8206,101.8674,101.7363,101.8112,17353.0
2021-06-04 15:25:00,108.67,108.68,108.57,108.64,16405.0,101.8018,101.8112,101.7082,101.7737,16405.0
2021-06-04 15:30:00,108.61,108.73,108.59,108.66,17839.0,101.7456,101.858,101.7269,101.7925,17839.0
2021-06-04 15:35:00,108.65,108.7,108.59,108.68,30458.0,101.7831,101.8299,101.7269,101.8112,30458.0
2021-06-04 15:40:00,108.67,108.75,108.66,108.74,23051.0,101.8018,101.8768,101.7925,101.8674,23051.0
2021-06-04 15:45:00,108.75,108.82,108.71,108.74,25315.0,101.8768,101.9424,101.8393,101.8674,25315.0
2021-06-04 15:50:00,108.75,108.85,108.74,108.84,38159.0,101.8768,101.9705,101.8674,101.9611,38159.0
2021-06-04 15:55:00,108.82,108.82,108.63,108.78,92527.0,101.9424,101.9424,101.7644,101.9049,92527.0
2021-06-07 09:30:00,108.37,109.53,108.0,109.23,124656.0,101.5208,102.6075,101.1742,102.3264,124656.0
2021-06-07 09:35:00,109.1,109.12,108.51,108.69,16093.0,102.2047,102.2234,101.6519,101.8206,16093.0
2021-06-07 09:40:00,108.77,108.96,108.4,108.69,22949.0,101.8955,102.0735,101.5489,101.8206,22949.0
2021-06-07 09:45:00,108.8,108.86,108.27,108.41,16900.0,101.9236,101.9798,101.4271,101.5583,16900.0
2021-06-07 09:50:00,108.41,108.65,108.33,108.34,18344.0,101.5583,101.7831,101.4833,101.4927,18344.0
2021-06-07 09:55:00,108.34,108.49,108.08,108.08,17541.0,101.4927,101.6332,101.2491,101.2491,17541.0
2021-06-07 10:00:00,108.2,108.2,107.39,107.44,76013.0,101.3615,101.3615,100.6027,100.6496,76013.0
2021-06-07 10:05:00,107.42,107.76,107.41,107.76,13417.0,100.6308,100.9493,100.6215,100.9493,13417.0
2021-06-07 10:10:00,107.78,107.85,107.36,107.4,17894.0,100.9681,101.0337,100.5746,100.6121,17894.0
2021-06-07 10:15:00,107.37,107.47,107.19,107.22,16875.0,100.584,100.6777,100.4154,100.4435,16875.0
2021-06-07 10:20:00,107.24,107.38,107.19,107.22,14613.0,100.4622,100.5934,100.4154,100.4435,14613.0
2021-06-07 10:25:00,107.11,107.12,106.76,106.76,23605.0,100.3404,100.3498,100.0125,100.0125,23605.0
2021-06-07 10:30:00,106.77,106.77,106.41,106.47,19523.0,100.0219,100.0219,99.6847,99.7409,19523.0
2021-06-07 10:35:00,106.46,106.92,106.4,106.9,27348.0,99.7315,100.1624,99.6753,100.1437,27348.0
2021-06-07 10:40:00,106.91,107.03,106.74,106.78,14403.0,100.1531,100.2655,99.9938,100.0313,14403.0
2021-06-07 10:45:00,106.86,106.91,106.53,106.58,9750.0,100.1062,100.1531,99.7971,99.8439,9750.0
2021-06-07 10:50:00,106.62,106.63,106.2,106.33,28121.0,99.8814,99.8908,99.4879,99.6097,28121.0
2021-06-07 10:55:00,106.35,106.41,106.06,106.07,21271.0,99.6285,99.6847,99.3568,99.3662,21271.0
2021-06-07 11:00:00,106.07,106.17,105.71,105.86,43115.0,99.3662,99.4598,99.0289,99.1694,43115.0
2021-06-07 11:05:00,105.86,105.98,105.77,105.8,23801.0,99.1694,99.2818,99.0851,99.1132,23801.0
2021-06-07 11:10:00,105.77,105.99,105.73,105.77,18792.0,99.0851,99.2912,99.0476,99.0851,18792.0
2021-06-07 11:15:00,105.73,106.15,105.73,106.04,21490.0,99.0476,99.4411,99.0476,99.3381,21490.0
2021-06-07 11:20:00,106.09,106.16,105.87,105.88,17308.0,99.3849,99.4505,99.1788,99.1882,17308.0
2021-06-07 11:25:00,105.9,105.9,105.74,105.86,24792.0,99.2069,99.2069,99.057,99.1694,24792.0
2021-06-07 11:30:00,105.89,106.08,105.8,106.07,20660.0,99.1975,99.3755,99.1132,99.3662,20660.0
2021-06-07 11:35:00,106.07,106.11,105.91,105.92,10486.0,99.3662,99.4036,99.2163,99.2256,10486.0
2021-06-07 11:40:00,105.88,106.04,105.72,105.74,36731.0,99.1882,99.3381,99.0383,99.057,36731.0
2021-06-07 11:45:00,105.76,105.94,105.76,105.9,13820.0,99.0757,99.2444,99.0757,99.2069,13820.0
2021-06-07 11:50:00,105.89,105.9,105.51,105.65,19127.0,99.1975,99.2069,98.8416,98.9727,19127.0
2021-06-07 11:55:00,105.65,105.81,105.65,105.76,20425.0,98.9727,99.1226,98.9727,99.0757,20425.0
2021-06-07 12:00:00,105.79,106.0,105.77,106.0,12423.0,99.1039,99.3006,99.0851,99.3006,12423.0
2021-06-07 12:05:00,105.98,106.22,105.96,106.1,16628.0,99.2818,99.5067,99.2631,99.3943,16628.0
2021-06-07 12:10:00,106.12,106.24,106.08,106.12,12083.0,99.413,99.5254,99.3755,99.413,12083.0
2021-06-07 12:15:00,106.11,106.2,106.06,106.17,15094.0,99.4036,99.4879,99.3568,99.4598,15094.0
2021-06-07 12:20:00,106.22,106.33,106.11,106.12,11081.0,99.5067,99.6097,99.4036,99.413,11081.0
2021-06-07 12:25:00,106.11,106.23,106.05,106.12,8207.0,99.4036,99.516,99.3474,99.413,8207.0
2021-06-07 12:30:00,106.12,106.16,105.97,105.99,16116.0,99.413,99.4505,99.2725,99.2912,16116.0
2021-06-07 12:35:00,105.98,106.11,105.93,106.07,8795.0,99.2818,99.4036,99.235,99.3662,8795.0
2021-06-07 12:40:00,106.05,106.1,105.99,106.0,11463.0,99.3474,99.3943,99.2912,99.3006,11463.0
2021-06-07 12:45:00,105.97,106.15,105.96,106.07,11622.0,99.2725,99.4411,99.2631,99.3662,11622.0
2021-06-07 12:50:00,106.06,106.21,106.05,106.18,8584.0,99.3568,99.4973,99.3474,99.4692,8584.0
2021-06-07 12:55:00,106.15,106.23,106.14,106.21,19949.0,99.4411,99.516,99.4317,99.4973,19949.0
2021-06-07 13:00:00,106.22,106.28,105.99,106.02,18004.0,99.5067,99.5629,99.2912,99.3193,18004.0
2021-06-07 13:05:00,106.0,106.09,105.92,106.0,25786.0,99.3006,99.3849,99.2256,99.3006,25786.0
2021-06-07 13:10:00,105.98,106.08,105.93,105.93,20723.0,99.2818,99.3755,99.235,99.235,20723.0
2021-06-07 13:15:00,105.95,105.97,105.89,105.97,18812.0,99.2537,99.2725,99.1975,99.2725,18812.0
2021-06-07 13:20:00,105.95,106.03,105.93,106.02,11345.0,99.2537,99.3287,99.235,99.3193,11345.0
2021-06-07 13:25:00,106.02,106.22,106.01,106.06,22303.0,99.3193,99.5067,99.3099,99.3568,22303.0
2021-06-07 13:30:00,106.07,106.12,106.04,106.08,4848.0,99.3662,99.413,99.3381,99.3755,4848.0
2021-06-07 13:35:00,106.08,106.12,106.02,106.1,6042.0,99.3755,99.413,99.3193,99.3943,6042.0
2021-06-07 13:40:00,106.07,106.09,105.98,106.04,10892.0,99.3662,99.3849,99.2818,99.3381,10892.0
2021-06-07 13:45:00,106.03,106.23,106.03,106.2,7304.0,99.3287,99.516,99.3287,99.4879,7304.0
2021-06-07 13:50:00,106.21,106.28,106.16,106.16,5569.0,99.4973,99.5629,99.4505,99.4505,5569.0
2021-06-07 13:55:00,106.19,106.19,106.11,106.14,7765.0,99.4786,99.4786,99.4036,99.4317,7765.0
2021-06-07 14:00:00,106.14,106.21,106.13,106.18,10799.0,99.4317,99.4973,99.4224,99.4692,10799.0
2021-06-07 14:05:00,106.16,106.19,106.11,106.17,9524.0,99.4505,99.4786,99.4036,99.4598,9524.0
2021-06-07 14:10:00,106.17,106.18,106.05,106.05,5011.0,99.4598,99.4692,99.3474,99.3474,5011.0
2021-06-07 14:15:00,106.06,106.11,106.02,106.06,10955.0,99.3568,99.4036,99.3193,99.3568,10955.0
2021-06-07 14:20:00,106.06,106.07,105.97,106.0,11800.0,99.3568,99.3662,99.2725,99.3006,11800.0
2021-06-07 14:25:00,106.0,106.24,105.99,106.22,11262.0,99.3006,99.5254,99.2912,99.5067,11262.0
2021-06-07 14:30:00,106.23,106.36,106.22,106.23,12955.0,99.516,99.6378,99.5067,99.516,12955.0
2021-06-07 14:35:00,106.21,106.35,106.18,106.3,11598.0,99.4973,99.6285,99.4692,99.5816,11598.0
2021-06-07 14:40:00,106.31,106.36,106.24,106.27,14439.0,99.591,99.6378,99.5254,99.5535,14439.0
2021-06-07 14:45:00,106.27,106.37,106.24,106.33,14582.0,99.5535,99.6472,99.5254,99.6097,14582.0
2021-06-07 14:50:00,106.34,106.34,106.13,106.15,11344.0,99.6191,99.6191,99.4224,99.4411,11344.0
2021-06-07 14:55:00,106.13,106.22,106.03,106.2,21487.0,99.4224,99.5067,99.3287,99.4879,21487.0
2021-06-07 15:00:00,106.2,106.31,106.17,106.31,8741.0,99.4879,99.591,99.4598,99.591,8741.0
2021-06-07 15:05:00,106.3,106.49,106.28,106.48,13513.0,99.5816,99.7596,99.5629,99.7502,13513.0
2021-06-07 15:10:00,106.47,106.48,106.28,106.33,10120.0,99.7409,99.7502,99.5629,99.6097,10120.0
2021-06-07 15:15:00,106.33,106.5,106.33,106.48,10976.0,99.6097,99.769,99.6097,99.7502,10976.0
2021-06-07 15:20:00,106.5,106.63,106.44,106.53,48709.0,99.769,99.8908,99.7128,99.7971,48709.0
2021-06-07 15:25:00,106.56,107.43,106.53,107.3,357177.0,99.8252,100.6402,99.7971,100.5184,357177.0
2021-06-07 15:30:00,107.31,107.57,107.27,107.57,127780.0,100.5278,100.7714,100.4903,100.7714,127780.0
2021-06-07 15:35:00,107.55,107.69,107.42,107.68,76794.0,100.7526,100.8838,100.6308,100.8744,76794.0
2021-06-07 15:40:00,107.67,107.73,107.55,107.67,39985.0,100.865,100.9212,100.7526,100.865,39985.0
2021-06-07 15:45:00,107.66,107.73,107.53,107.62,52410.0,100.8557,100.9212,100.7339,100.8182,52410.0
2021-06-07 15:50:00,107.62,107.74,107.6,107.65,60721.0,100.8182,100.9306,100.7995,100.8463,60721.0
2021-06-07 15:55:00,107.69,107.69,107.35,107.38,162663.0,100.8838,100.8838,100.5653,100.5934,162663.0
2021-06-08 09:30:00,108.9,109.0,107.43,107.6,118630.0,102.0173,102.111,100.6402,100.7995,118630.0
2021-06-08 09:35:00,107.54,107.66,107.12,107.12,36834.0,100.7433,100.8557,100.3498,100.3498,36834.0
2021-06-08 09:40:00,107.08,107.08,106.5,107.0,70107.0,100.3123,100.3123,99.769,100.2374,70107.0
2021-06-08 09:45:00,106.98,107.59,106.85,107.37,26064.0,100.2186,100.7901,100.0969,100.584,26064.0
2021-06-08 09:50:00,107.38,107.72,107.25,107.28,54361.0,100.5934,100.9119,100.4716,100.4997,54361.0
2021-06-08 09:55:00,107.29,107.3,106.97,107.17,23629.0,100.5091,100.5184,100.2093,100.3966,23629.0
2021-06-08 10:00:00,107.23,107.68,107.19,107.58,46684.0,100.4528,100.8744,100.4154,100.7807,46684.0
2021-06-08 10:05:00,107.6,107.87,107.59,107.81,32587.0,100.7995,101.0524,100.7901,100.9962,32587.0
2021-06-08 10:10:00,107.77,108.48,107.77,108.37,32398.0,100.9587,101.6238,100.9587,101.5208,32398.0
2021-06-08 10:15:00,108.4,108.66,108.24,108.58,48371.0,101.5489,101.7925,101.399,101.7175,48371.0
2021-06-08 10:20:00,108.58,108.7,108.44,108.55,16296.0,101.7175,101.8299,101.5864,101.6894,16296.0
2021-06-08 10:25:00,108.58,108.85,108.58,108.79,14997.0,101.7175,101.9705,101.7175,101.9142,14997.0
2021-06-08 10:30:00,108.81,108.93,108.65,108.71,19003.0,101.933,102.0454,101.7831,101.8393,19003.0
2021-06-08 10:35:00,108.69,109.2,108.65,109.19,29517.0,101.8206,102.2983,101.7831,102.289,29517.0
2021-06-08 10:40:00,109.19,109.3,109.14,109.2,20990.0,102.289,102.392,102.2421,102.2983,20990.0
2021-06-08 10:45:00,109.23,109.35,108.92,108.95,20750.0,102.3264,102.4389,102.036,102.0641,20750.0
2021-06-08 10:50:00,109.0,109.48,109.0,109.16,34657.0,102.111,102.5606,102.111,102.2609,34657.0
2021-06-08 10:55:00,109.25,109.56,109.05,109.54,25219.0,102.3452,102.6356,102.1578,102.6168,25219.0
2021-06-08 11:00:00,109.53,109.69,109.31,109.37,15265.0,102.6075,102.7574,102.4014,102.4576,15265.0
2021-06-08 11:05:00,109.39,109.63,109.38,109.49,17387.0,102.4763,102.7012,102.467,102.57,17387.0
2021-06-08 11:10:00,109.45,109.45,108.85,108.86,14297.0,102.5325,102.5325,101.9705,101.9798,14297.0
2021-06-08 11:15:00,108.89,108.95,108.7,108.7,22644.0,102.0079,102.0641,101.8299,101.8299,22644.0
2021-06-08 11:20:00,108.67,108.72,108.45,108.51,20607.0,101.8018,101.8487,101.5957,101.6519,20607.0
2021-06-08 11:25:00,108.53,108.82,108.5,108.78,9389.0,101.6707,101.9424,101.6426,101.9049,9389.0
2021-06-08 11:30:00,108.71,109.03,108.71,108.99,32035.0,101.8393,102.1391,101.8393,102.1016,32035.0
2021-06-08 11:35:00,109.04,109.22,108.99,109.15,11048.0,102.1484,102.3171,102.1016,102.2515,11048.0
2021-06-08 11:40:00,109.18,109.49,109.16,109.42,17237.0,102.2796,102.57,102.2609,102.5044,17237.0
2021-06-08 11:45:00,109.41,109.56,109.38,109.55,14574.0,102.4951,102.6356,102.467,102.6262,14574.0
2021-06-08 11:50:00,109.51,109.63,109.49,109.49,19607.0,102.5887,102.7012,102.57,102.57,19607.0
2021-06-08 11:55:00,109.5,109.52,109.4,109.4,9396.0,102.5794,102.5981,102.4857,102.4857,9396.0
2021-06-08 12:00:00,109.4,109.58,109.36,109.48,11226.0,102.4857,102.6543,102.4482,102.5606,11226.0
2021-06-08 12:05:00,109.49,109.7,109.46,109.66,15203.0,102.57,102.7667,102.5419,102.7293,15203.0
2021-06-08 12:10:00,109.68,109.93,109.62,109.91,21691.0,102.748,102.9822,102.6918,102.9635,21691.0
2021-06-08 12:15:00,109.95,109.95,109.85,109.85,13028.0,103.0009,103.0009,102.9073,102.9073,13028.0
2021-06-08 12:20:00,109.89,109.9,109.81,109.84,14364.0,102.9447,102.9541,102.8698,102.8979,14364.0
2021-06-08 12:25:00,109.84,110.25,109.79,110.16,62580.0,102.8979,103.282,102.851,103.1977,62580.0
2021-06-08 12:30:00,110.23,110.23,109.64,109.76,122621.0,103.2632,103.2632,102.7105,102.8229,122621.0
2021-06-08 12:35:00,109.77,109.77,109.56,109.59,9325.0,102.8323,102.8323,102.6356,102.6637,9325.0
2021-06-08 12:40:00,109.57,109.68,109.54,109.58,11533.0,102.6449,102.748,102.6168,102.6543,11533.0
2021-06-08 12:45:00,109.57,109.6,109.41,109.51,16880.0,102.6449,102.6731,102.4951,102.5887,16880.0
2021-06-08 12:50:00,109.51,109.57,109.3,109.3,8342.0,102.5887,102.6449,102.392,102.392,8342.0
2021-06-08 12:55:00,109.34,109.41,109.19,109.41,6380.0,102.4295,102.4951,102.289,102.4951,6380.0
2021-06-08 13:00:00,109.37,109.47,109.32,109.35,4893.0,102.4576,102.5513,102.4108,102.4389,4893.0
2021-06-08 13:05:00,109.36,109.41,109.32,109.38,13787.0,102.4482,102.4951,102.4108,102.467,13787.0
2021-06-08 13:10:00,109.39,109.58,109.39,109.57,12175.0,102.4763,102.6543,102.4763,102.6449,12175.0
2021-06-08 13:15:00,109.59,109.74,109.59,109.68,5750.0,102.6637,102.8042,102.6637,102.748,5750.0
2021-06-08 13:20:00,109.7,109.8,109.68,109.68,7326.0,102.7667,102.8604,102.748,102.748,7326.0
2021-06-08 13:25:00,109.7,109.74,109.11,109.19,48280.0,102.7667,102.8042,102.214,102.289,48280.0
2021-06-08 13:30:00,109.22,109.43,109.2,109.26,12569.0,102.3171,102.5138,102.2983,102.3545,12569.0
2021-06-08 13:35:00,109.23,109.43,109.23,109.38,9389.0,102.3264,102.5138,102.3264,102.467,9389.0
2021-06-08 13:40:00,109.38,109.71,109.37,109.63,20120.0,102.467,102.7761,102.4576,102.7012,20120.0
2021-06-08 13:45:00,109.67,109.68,109.51,109.63,11099.0,102.7386,102.748,102.5887,102.7012,11099.0
2021-06-08 13:50:00,109.68,109.78,109.58,109.75,9105.0,102.748,102.8417,102.6543,102.8136,9105.0
2021-06-08 13:55:00,109.78,109.8,109.68,109.78,12420.0,102.8417,102.8604,102.748,102.8417,12420.0
2021-06-08 14:00:00,109.76,109.9,109.75,109.87,10763.0,102.8229,102.9541,102.8136,102.926,10763.0
2021-06-08 14:05:00,109.88,109.92,109.77,109.89,10046.0,102.9354,102.9728,102.8323,102.9447,10046.0
2021-06-08 14:10:00,109.86,109.93,109.73,109.8,14352.0,102.9166,102.9822,102.7948,102.8604,14352.0
2021-06-08 14:15:00,109.82,109.86,109.71,109.72,5041.0,102.8791,102.9166,102.7761,102.7855,5041.0
2021-06-08 14:20:00,109.73,109.89,109.71,109.89,10433.0,102.7948,102.9447,102.7761,102.9447,10433.0
2021-06-08 14:25:00,109.9,109.91,109.74,109.9,7565.0,102.9541,102.9635,102.8042,102.9541,7565.0
2021-06-08 14:30:00,109.9,109.92,109.6,109.64,13032.0,102.9541,102.9728,102.6731,102.7105,13032.0
2021-06-08 14:35:00,109.61,109.68,109.57,109.63,11701.0,102.6824,102.748,102.6449,102.7012,11701.0
2021-06-08 14:40:00,109.63,109.67,109.52,109.54,11574.0,102.7012,102.7386,102.5981,102.6168,11574.0
2021-06-08 14:45:00,109.53,109.56,109.4,109.51,8559.0,102.6075,102.6356,102.4857,102.5887,8559.0
2021-06-08 14:50:00,109.51,109.66,109.48,109.66,15423.0,102.5887,102.7293,102.5606,102.7293,15423.0
2021-06-08 14:55:00,109.66,109.71,109.64,109.69,13417.0,102.7293,102.7761,102.7105,102.7574,13417.0
2021-06-08 15:00:00,109.7,109.86,109.67,109.81,10676.0,102.7667,102.9166,102.7386,102.8698,10676.0
2021-06-08 15:05:00,109.82,109.84,109.71,109.79,7203.0,102.8791,102.8979,102.7761,102.851,7203.0
2021-06-08 15:10:00,109.79,109.9,109.79,109.87,18695.0,102.851,102.9541,102.851,102.926,18695.0
2021-06-08 15:15:00,109.85,109.99,109.85,109.96,27057.0,102.9073,103.0384,102.9073,103.0103,27057.0
2021-06-08 15:20:00,109.99,110.09,109.91,110.06,21480.0,103.0384,103.1321,102.9635,103.104,21480.0
2021-06-08 15:25:00,110.06,110.1,109.98,109.98,12674.0,103.104,103.1415,103.029,103.029,12674.0
2021-06-08 15:30:00,109.96,110.07,109.9,110.06,24631.0,103.0103,103.1133,102.9541,103.104,24631.0
2021-06-08 15:35:00,110.08,110.2,110.03,110.15,20728.0,103.1227,103.2351,103.0759,103.1883,20728.0
2021-06-08 15:40:00,110.17,110.17,109.97,110.08,21527.0,103.207,103.207,103.0197,103.1227,21527.0
2021-06-08 15:45:00,110.08,110.08,109.88,109.89,16922.0,103.1227,103.1227,102.9354,102.9447,16922.0
2021-06-08 15:50:00,109.9,110.23,109.9,110.22,43778.0,102.9541,103.2632,102.9541,103.2539,43778.0
2021-06-08 15:55:00,110.22,110.26,109.9,109.99,93028.0,103.2539,103.2913,102.9541,103.0384,93028.0
2021-06-09 09:30:00,109.0,109.26,108.61,109.19,102107.0,102.111,102.3545,101.7456,102.289,102107.0
2021-06-09 09:35:00,109.19,109.19,107.77,108.44,59818.0,102.289,102.289,100.9587,101.5864,59818.0
2021-06-09 09:40:00,108.31,108.45,107.78,108.01,43759.0,101.4646,101.5957,100.9681,101.1835,43759.0
2021-06-09 09:45:00,107.99,108.05,107.57,107.95,45700.0,101.1648,101.221,100.7714,101.1273,45700.0
2021-06-09 09:50:00,107.87,108.56,107.75,108.56,24036.0,101.0524,101.6988,100.94,101.6988,24036.0
2021-06-09 09:55:00,108.56,108.56,108.07,108.29,17619.0,101.6988,101.6988,101.2398,101.4458,17619.0
2021-06-09 10:00:00,108.31,108.89,108.3,108.89,19448.0,101.4646,102.0079,101.4552,102.0079,19448.0
2021-06-09 10:05:00,108.89,109.19,108.89,109.06,37350.0,102.0079,102.289,102.0079,102.1672,37350.0
2021-06-09 10:10:00,109.04,109.11,108.9,109.09,37162.0,102.1484,102.214,102.0173,102.1953,37162.0
2021-06-09 10:15:00,109.09,109.23,108.77,108.84,25329.0,102.1953,102.3264,101.8955,101.9611,25329.0
2021-06-09 10:20:00,108.77,108.85,108.64,108.68,10543.0,101.8955,101.9705,101.7737,101.8112,10543.0
2021-06-09 10:25:00,108.64,108.88,108.6,108.75,11473.0,101.7737,101.9986,101.7363,101.8768,11473.0
2021-06-09 10:30:00,108.82,108.82,108.6,108.66,18137.0,101.9424,101.9424,101.7363,101.7925,18137.0
2021-06-09 10:35:00,108.64,108.65,108.39,108.59,24446.0,101.7737,101.7831,101.5395,101.7269,24446.0
2021-06-09 10:40:00,108.62,109.06,108.55,109.04,26201.0,101.755,102.1672,101.6894,102.1484,26201.0
2021-06-09 10:45:00,109.07,109.4,108.98,109.36,16058.0,102.1766,102.4857,102.0922,102.4482,16058.0
2021-06-09 10:50:00,109.36,109.36,109.09,109.1,26437.0,102.4482,102.4482,102.1953,102.2047,26437.0
2021-06-09 10:55:00,109.1,109.1,108.7,108.7,16743.0,102.2047,102.2047,101.8299,101.8299,16743.0
2021-06-09 11:00:00,108.7,108.87,108.69,108.76,10124.0,101.8299,101.9892,101.8206,101.8861,10124.0
2021-06-09 11:05:00,108.78,108.78,108.46,108.51,21388.0,101.9049,101.9049,101.6051,101.6519,21388.0
2021-06-09 11:10:00,108.5,108.88,108.5,108.75,20922.0,101.6426,101.9986,101.6426,101.8768,20922.0
2021-06-09 11:15:00,108.79,109.06,108.62,109.04,20455.0,101.9142,102.1672,101.755,102.1484,20455.0
2021-06-09 11:20:00,109.07,109.19,109.06,109.07,8336.0,102.1766,102.289,102.1672,102.1766,8336.0
2021-06-09 11:25:00,109.13,109.13,108.96,109.13,5214.0,102.2328,102.2328,102.0735,102.2328,5214.0
2021-06-09 11:30:00,109.12,109.14,108.95,109.01,5597.0,102.2234,102.2421,102.0641,102.1203,5597.0
2021-06-09 11:35:00,109.0,109.03,108.89,108.98,7429.0,102.111,102.1391,102.0079,102.0922,7429.0
2021-06-09 11:40:00,108.99,109.12,108.97,109.06,5869.0,102.1016,102.2234,102.0829,102.1672,5869.0
2021-06-09 11:45:00,109.06,109.2,109.0,109.19,7847.0,102.1672,102.2983,102.111,102.289,7847.0
2021-06-09 11:50:00,109.15,109.37,109.15,109.37,14848.0,102.2515,102.4576,102.2515,102.4576,14848.0
2021-06-09 11:55:00,109.34,109.38,109.18,109.33,16914.0,102.4295,102.467,102.2796,102.4201,16914.0
2021-06-09 12:00:00,109.27,109.34,109.25,109.28,5728.0,102.3639,102.4295,102.3452,102.3733,5728.0
2021-06-09 12:05:00,109.3,109.68,109.25,109.59,26854.0,102.392,102.748,102.3452,102.6637,26854.0
2021-06-09 12:10:00,109.52,109.63,109.06,109.09,15919.0,102.5981,102.7012,102.1672,102.1953,15919.0
2021-06-09 12:15:00,109.07,109.2,108.79,109.07,87053.0,102.1766,102.2983,101.9142,102.1766,87053.0
2021-06-09 12:20:00,109.09,109.31,109.07,109.31,4658.0,102.1953,102.4014,102.1766,102.4014,4658.0
2021-06-09 12:25:00,109.25,109.41,109.21,109.41,6077.0,102.3452,102.4951,102.3077,102.4951,6077.0
2021-06-09 12:30:00,109.41,109.43,109.2,109.22,4579.0,102.4951,102.5138,102.2983,102.3171,4579.0
2021-06-09 12:35:00,109.22,109.32,109.1,109.19,9415.0,102.3171,102.4108,102.2047,102.289,9415.0
2021-06-09 12:40:00,109.22,109.33,109.19,109.23,9068.0,102.3171,102.4201,102.289,102.3264,9068.0
2021-06-09 12:45:00,109.23,109.28,108.99,108.99,9931.0,102.3264,102.3733,102.1016,102.1016,9931.0
2021-06-09 12:50:00,108.99,109.01,108.61,108.63,18846.0,102.1016,102.1203,101.7456,101.7644,18846.0
2021-06-09 12:55:00,108.66,108.71,108.58,108.66,10613.0,101.7925,101.8393,101.7175,101.7925,10613.0
2021-06-09 13:00:00,108.65,108.65,108.52,108.61,18337.0,101.7831,101.7831,101.6613,101.7456,18337.0
2021-06-09 13:05:00,108.63,108.92,108.62,108.9,10776.0,101.7644,102.036,101.755,102.0173,10776.0
2021-06-09 13:10:00,108.88,109.0,108.86,108.87,8010.0,101.9986,102.111,101.9798,101.9892,8010.0
2021-06-09 13:15:00,108.88,108.9,108.65,108.87,9258.0,101.9986,102.0173,101.7831,101.9892,9258.0
2021-06-09 13:20:00,108.86,109.0,108.85,108.88,8433.0,101.9798,102.111,101.9705,101.9986,8433.0
2021-06-09 13:25:00,108.89,108.9,108.81,108.81,7019.0,102.0079,102.0173,101.933,101.933,7019.0
2021-06-09 13:30:00,108.81,108.87,108.72,108.86,4534.0,101.933,101.9892,101.8487,101.9798,4534.0
2021-06-09 13:35:00,108.9,108.95,108.72,108.76,15600.0,102.0173,102.0641,101.8487,101.8861,15600.0
2021-06-09 13:40:00,108.73,108.74,108.57,108.59,7257.0,101.858,101.8674,101.7082,101.7269,7257.0
2021-06-09 13:45:00,108.61,108.74,108.6,108.73,7375.0,101.7456,101.8674,101.7363,101.858,7375.0
2021-06-09 13:50:00,108.69,108.77,108.63,108.64,9039.0,101.8206,101.8955,101.7644,101.7737,9039.0
2021-06-09 13:55:00,108.64,108.66,108.53,108.62,10704.0,101.7737,101.7925,101.6707,101.755,10704.0
2021-06-09 14:00:00,108.63,108.63,108.51,108.52,4886.0,101.7644,101.7644,101.6519,101.6613,4886.0
2021-06-09 14:05:00,108.56,108.59,108.51,108.52,8472.0,101.6988,101.7269,101.6519,101.6613,8472.0
2021-06-09 14:10:00,108.54,108.56,108.39,108.48,10810.0,101.68,101.6988,101.5395,101.6238,10810.0
2021-06-09 14:15:00,108.48,108.54,108.33,108.49,14412.0,101.6238,101.68,101.4833,101.6332,14412.0
2021-06-09 14:20:00,108.48,108.75,108.45,108.69,13120.0,101.6238,101.8768,101.5957,101.8206,13120.0
2021-06-09 14:25:00,108.67,108.71,108.62,108.67,4448.0,101.8018,101.8393,101.755,101.8018,4448.0
2021-06-09 14:30:00,108.64,108.8,108.6,108.79,8533.0,101.7737,101.9236,101.7363,101.9142,8533.0
2021-06-09 14:35:00,108.8,108.95,108.68,108.76,17900.0,101.9236,102.0641,101.8112,101.8861,17900.0
2021-06-09 14:40:00,108.77,108.8,108.64,108.68,10385.0,101.8955,101.9236,101.7737,101.8112,10385.0
2021-06-09 14:45:00,108.67,108.81,108.67,108.7,10976.0,101.8018,101.933,101.8018,101.8299,10976.0
2021-06-09 14:50:00,108.71,108.81,108.7,108.81,12610.0,101.8393,101.933,101.8299,101.933,12610.0
2021-06-09 14:55:00,108.8,108.83,108.6,108.72,8846.0,101.9236,101.9517,101.7363,101.8487,8846.0
2021-06-09 15:00:00,108.69,108.81,108.64,108.78,12369.0,101.8206,101.933,101.7737,101.9049,12369.0
2021-06-09 15:05:00,108.71,108.71,108.49,108.53,17313.0,101.8393,101.8393,101.6332,101.6707,17313.0
2021-06-09 15:10:00,108.54,108.64,108.39,108.39,10023.0,101.68,101.7737,101.5395,101.5395,10023.0
2021-06-09 15:15:00,108.4,108.4,107.95,108.01,20685.0,101.5489,101.5489,101.1273,101.1835,20685.0
2021-06-09 15:20:00,108.03,108.1,107.95,108.03,26127.0,101.2023,101.2679,101.1273,101.2023,26127.0
2021-06-09 15:25:00,108.04,108.17,107.95,108.04,18516.0,101.2116,101.3334,101.1273,101.2116,18516.0
2021-06-09 15:30:00,108.01,108.07,107.84,108.07,43672.0,101.1835,101.2398,101.0243,101.2398,43672.0
2021-06-09 15:35:00,108.07,108.15,107.92,108.05,23019.0,101.2398,101.3147,101.0992,101.221,23019.0
2021-06-09 15:40:00,108.07,108.1,107.9,107.92,27121.0,101.2398,101.2679,101.0805,101.0992,27121.0
2021-06-09 15:45:00,107.93,108.03,107.88,107.97,26106.0,101.1086,101.2023,101.0618,101.1461,26106.0
2021-06-09 15:50:00,107.95,108.0,107.8,107.81,48672.0,101.1273,101.1742,100.9868,100.9962,48672.0
2021-06-09 15:55:00,107.81,107.9,107.56,107.59,156748.0,100.9962,101.0805,100.762,100.7901,156748.0
2021-06-10 09:30:00,108.67,109.51,108.48,108.65,83239.0,101.8018,102.5887,101.6238,101.7831,83239.0
2021-06-10 09:35:00,108.65,109.2,108.46,108.62,19475.0,101.7831,102.2983,101.6051,101.755,19475.0
2021-06-10 09:40:00,108.72,109.02,108.38,108.51,22585.0,101.8487,102.1297,101.5302,101.6519,22585.0
2021-06-10 09:45:00,108.47,108.56,108.07,108.09,16619.0,101.6145,101.6988,101.2398,101.2585,16619.0
2021-06-10 09:50:00,108.07,108.17,107.62,107.62,20606.0,101.2398,101.3334,100.8182,100.8182,20606.0
2021-06-10 09:55:00,107.66,107.66,106.8,106.88,58231.0,100.8557,100.8557,100.05,100.125,58231.0
2021-06-10 10:00:00,106.86,107.35,106.84,107.35,30117.0,100.1062,100.5653,100.0875,100.5653,30117.0
2021-06-10 10:05:00,107.38,107.54,107.14,107.18,12051.0,100.5934,100.7433,100.3685,100.406,12051.0
2021-06-10 10:10:00,107.22,107.22,106.91,107.14,19030.0,100.4435,100.4435,100.1531,100.3685,19030.0
2021-06-10 10:15:00,107.15,107.15,106.73,106.84,13123.0,100.3779,100.3779,99.9844,100.0875,13123.0
2021-06-10 10:20:00,106.86,106.96,106.69,106.73,12024.0,100.1062,100.1999,99.947,99.9844,12024.0
2021-06-10 10:25:00,106.77,107.12,106.76,106.97,13679.0,100.0219,100.3498,100.0125,100.2093,13679.0
2021-06-10 10:30:00,106.97,107.0,106.64,106.78,14048.0,100.2093,100.2374,99.9001,100.0313,14048.0
2021-06-10 10:35:00,106.83,106.84,106.35,106.35,45927.0,100.0781,100.0875,99.6285,99.6285,45927.0
2021-06-10 10:40:00,106.31,106.46,106.15,106.31,19439.0,99.591,99.7315,99.4411,99.591,19439.0
2021-06-10 10:45:00,106.23,106.49,106.23,106.23,15855.0,99.516,99.7596,99.516,99.516,15855.0
2021-06-10 10:50:00,106.24,106.52,106.18,106.24,16385.0,99.5254,99.7877,99.4692,99.5254,16385.0
2021-06-10 10:55:00,106.15,106.68,106.15,106.57,25220.0,99.4411,99.9376,99.4411,99.8346,25220.0
2021-06-10 11:00:00,106.51,106.63,106.2,106.52,114276.0,99.7783,99.8908,99.4879,99.7877,114276.0
2021-06-10 11:05:00,106.54,106.89,106.4,106.86,15547.0,99.8065,100.1343,99.6753,100.1062,15547.0
2021-06-10 11:10:00,106.85,106.88,106.64,106.68,9979.0,100.0969,100.125,99.9001,99.9376,9979.0
2021-06-10 11:15:00,106.66,107.03,106.65,106.94,13542.0,99.9189,100.2655,99.9095,100.1812,13542.0
2021-06-10 11:20:00,106.94,107.0,106.82,106.91,25133.0,100.1812,100.2374,100.0688,100.1531,25133.0
2021-06-10 11:25:00,106.95,106.95,106.77,106.91,6378.0,100.1905,100.1905,100.0219,100.1531,6378.0
2021-06-10 11:30:00,106.9,106.9,106.64,106.71,8320.0,100.1437,100.1437,99.9001,99.9657,8320.0
2021-06-10 11:35:00,106.67,106.73,106.51,106.57,7840.0,99.9282,99.9844,99.7783,99.8346,7840.0
2021-06-10 11:40:00,106.55,106.6,106.42,106.48,10669.0,99.8158,99.8627,99.694,99.7502,10669.0
2021-06-10 11:45:00,106.48,106.51,106.32,106.32,13751.0,99.7502,99.7783,99.6004,99.6004,13751.0
2021-06-10 11:50:00,106.35,106.54,106.34,106.54,5021.0,99.6285,99.8065,99.6191,99.8065,5021.0
2021-06-10 11:55:00,106.55,106.89,106.53,106.89,10140.0,99.8158,100.1343,99.7971,100.1343,10140.0
2021-06-10 12:00:00,106.93,107.26,106.9,107.18,14112.0,100.1718,100.4809,100.1437,100.406,14112.0
2021-06-10 12:05:00,107.2,107.27,106.93,106.99,11243.0,100.4247,100.4903,100.1718,100.228,11243.0
2021-06-10 12:10:00,107.09,107.13,106.93,107.07,21929.0,100.3217,100.3592,100.1718,100.303,21929.0
2021-06-10 12:15:00,107.1,107.22,107.09,107.19,6732.0,100.3311,100.4435,100.3217,100.4154,6732.0
2021-06-10 12:20:00,107.18,107.25,107.07,107.1,8587.0,100.406,100.4716,100.303,100.3311,8587.0
2021-06-10 12:25:00,107.17,107.44,107.17,107.43,9142.0,100.3966,100.6496,100.3966,100.6402,9142.0
2021-06-10 12:30:00,107.42,107.53,107.35,107.44,10005.0,100.6308,100.7339,100.5653,100.6496,10005.0
2021-06-10 12:35:00,107.53,107.69,107.48,107.66,7219.0,100.7339,100.8838,100.687,100.8557,7219.0
2021-06-10 12:40:00,107.63,107.73,107.45,107.66,5541.0,100.8276,100.9212,100.6589,100.8557,5541.0
2021-06-10 12:45:00,107.7,107.7,107.56,107.61,8054.0,100.8931,100.8931,100.762,100.8088,8054.0
2021-06-10 12:50:00,107.63,107.64,107.43,107.46,9862.0,100.8276,100.8369,100.6402,100.6683,9862.0
2021-06-10 12:55:00,107.44,107.47,107.35,107.41,10028.0,100.6496,100.6777,100.5653,100.6215,10028.0
2021-06-10 13:00:00,107.38,107.52,107.36,107.5,6574.0,100.5934,100.7245,100.5746,100.7058,6574.0
2021-06-10 13:05:00,107.5,107.59,107.49,107.59,6354.0,100.7058,100.7901,100.6964,100.7901,6354.0
2021-06-10 13:10:00,107.58,107.65,107.46,107.46,16355.0,100.7807,100.8463,100.6683,100.6683,16355.0
2021-06-10 13:15:00,107.46,107.5,107.41,107.41,6825.0,100.6683,100.7058,100.6215,100.6215,6825.0
2021-06-10 13:20:00,107.46,107.49,107.35,107.38,4456.0,100.6683,100.6964,100.5653,100.5934,4456.0
2021-06-10 13:25:00,107.41,107.48,107.26,107.47,10428.0,100.6215,100.687,100.4809,100.6777,10428.0
2021-06-10 13:30:00,107.46,107.49,107.41,107.46,6709.0,100.6683,100.6964,100.6215,100.6683,6709.0
2021-06-10 13:35:00,107.43,107.59,107.43,107.56,11819.0,100.6402,100.7901,100.6402,100.762,11819.0
2021-06-10 13:40:00,107.57,107.66,107.55,107.59,8560.0,100.7714,100.8557,100.7526,100.7901,8560.0
2021-06-10 13:45:00,107.57,107.61,107.5,107.51,11131.0,100.7714,100.8088,100.7058,100.7151,11131.0
2021-06-10 13:50:00,107.53,107.55,107.44,107.46,7628.0,100.7339,100.7526,100.6496,100.6683,7628.0
2021-06-10 13:55:00,107.46,107.49,107.41,107.42,8551.0,100.6683,100.6964,100.6215,100.6308,8551.0
2021-06-10 14:00:00,107.43,107.44,107.19,107.25,27675.0,100.6402,100.6496,100.4154,100.4716,27675.0
2021-06-10 14:05:00,107.28,107.3,107.15,107.15,11172.0,100.4997,100.5184,100.3779,100.3779,11172.0
2021-06-10 14:10:00,107.15,107.28,107.12,107.27,8799.0,100.3779,100.4997,100.3498,100.4903,8799.0
2021-06-10 14:15:00,107.28,107.4,107.27,107.31,10517.0,100.4997,100.6121,100.4903,100.5278,10517.0
2021-06-10 14:20:00,107.34,107.36,107.29,107.32,11139.0,100.5559,100.5746,100.5091,100.5372,11139.0
2021-06-10 14:25:00,107.32,107.34,107.13,107.17,12832.0,100.5372,100.5559,100.3592,100.3966,12832.0
2021-06-10 14:30:00,107.18,107.18,107.06,107.07,9918.0,100.406,100.406,100.2936,100.303,9918.0
2021-06-10 14:35:00,107.05,107.05,106.84,106.87,11824.0,100.2842,100.2842,100.0875,100.1156,11824.0
2021-06-10 14:40:00,106.9,107.08,106.9,107.03,12530.0,100.1437,100.3123,100.1437,100.2655,12530.0
2021-06-10 14:45:00,106.97,107.03,106.88,107.01,11181.0,100.2093,100.2655,100.125,100.2467,11181.0
2021-06-10 14:50:00,107.0,107.09,106.96,107.08,7361.0,100.2374,100.3217,100.1999,100.3123,7361.0
2021-06-10 14:55:00,107.07,107.15,106.98,107.06,8861.0,100.303,100.3779,100.2186,100.2936,8861.0
2021-06-10 15:00:00,107.04,107.07,107.0,107.0,7704.0,100.2749,100.303,100.2374,100.2374,7704.0
2021-06-10 15:05:00,107.0,107.11,106.91,107.02,10707.0,100.2374,100.3404,100.1531,100.2561,10707.0
2021-06-10 15:10:00,107.02,107.09,106.96,106.98,13496.0,100.2561,100.3217,100.1999,100.2186,13496.0
2021-06-10 15:15:00,107.03,107.11,106.9,107.09,9915.0,100.2655,100.3404,100.1437,100.3217,9915.0
2021-06-10 15:20:00,107.08,107.09,106.8,106.83,18746.0,100.3123,100.3217,100.05,100.0781,18746.0
2021-06-10 15:25:00,106.83,106.84,106.55,106.58,17360.0,100.0781,100.0875,99.8158,99.8439,17360.0
2021-06-10 15:30:00,106.57,106.68,106.56,106.62,23112.0,99.8346,99.9376,99.8252,99.8814,23112.0
2021-06-10 15:35:00,106.63,106.84,106.45,106.78,27783.0,99.8908,100.0875,99.7221,100.0313,27783.0
2021-06-10 15:40:00,106.79,106.86,106.72,106.81,27304.0,100.0407,100.1062,99.9751,100.0594,27304.0
2021-06-10 15:45:00,106.81,106.82,106.47,106.47,26929.0,100.0594,100.0688,99.7409,99.7409,26929.0
2021-06-10 15:50:00,106.46,106.7,106.42,106.42,40041.0,99.7315,99.9563,99.694,99.694,40041.0
2021-06-10 15:55:00,106.45,106.5,106.31,106.31,94367.0,99.7221,99.769,99.591,99.591,94367.0
2021-06-11 09:30:00,107.5,108.0,107.3,107.68,57273.0,100.7058,101.1742,100.5184,100.8744,57273.0
2021-06-11 09:35:00,107.73,108.16,107.54,107.9,33636.0,100.9212,101.3241,100.7433,101.0805,33636.0
2021-06-11 09:40:00,108.04,108.05,107.35,107.78,34504.0,101.2116,101.221,100.5653,100.9681,34504.0
2021-06-11 09:45:00,107.82,107.85,107.44,107.63,28414.0,101.0056,101.0337,100.6496,100.8276,28414.0
2021-06-11 09:50:00,107.55,107.72,107.47,107.7,15154.0,100.7526,100.9119,100.6777,100.8931,15154.0
2021-06-11 09:55:00,107.73,107.87,107.22,107.27,25691.0,100.9212,101.0524,100.4435,100.4903,25691.0
2021-06-11 10:00:00,107.25,107.35,106.95,107.01,32083.0,100.4716,100.5653,100.1905,100.2467,32083.0
2021-06-11 10:05:00,106.93,106.96,106.6,106.71,7611.0,100.1718,100.1999,99.8627,99.9657,7611.0
2021-06-11 10:10:00,106.71,106.75,106.55,106.65,8950.0,99.9657,100.0032,99.8158,99.9095,8950.0
2021-06-11 10:15:00,106.62,106.86,106.56,106.65,15491.0,99.8814,100.1062,99.8252,99.9095,15491.0
2021-06-11 10:20:00,106.61,106.64,106.29,106.5,9817.0,99.872,99.9001,99.5723,99.769,9817.0
2021-06-11 10:25:00,106.5,106.62,106.46,106.56,7508.0,99.769,99.8814,99.7315,99.8252,7508.0
2021-06-11 10:30:00,106.58,106.78,106.53,106.67,16468.0,99.8439,100.0313,99.7971,99.9282,16468.0
2021-06-11 10:35:00,106.68,106.7,106.39,106.5,14228.0,99.9376,99.9563,99.6659,99.769,14228.0
2021-06-11 10:40:00,106.5,106.78,106.5,106.74,16678.0,99.769,100.0313,99.769,99.9938,16678.0
2021-06-11 10:45:00,106.76,106.98,106.68,106.74,13351.0,100.0125,100.2186,99.9376,99.9938,13351.0
2021-06-11 10:50:00,106.76,106.8,106.58,106.61,11332.0,100.0125,100.05,99.8439,99.872,11332.0
2021-06-11 10:55:00,106.59,106.66,106.5,106.51,8602.0,99.8533,99.9189,99.769,99.7783,8602.0
2021-06-11 11:00:00,106.48,106.6,106.38,106.58,19223.0,99.7502,99.8627,99.6566,99.8439,19223.0
2021-06-11 11:05:00,106.56,106.56,106.39,106.44,4659.0,99.8252,99.8252,99.6659,99.7128,4659.0
2021-06-11 11:10:00,106.44,106.44,106.19,106.27,9910.0,99.7128,99.7128,99.4786,99.5535,9910.0
2021-06-11 11:15:00,106.29,106.32,106.07,106.1,8627.0,99.5723,99.6004,99.3662,99.3943,8627.0
2021-06-11 11:20:00,106.07,106.1,105.88,105.9,22735.0,99.3662,99.3943,99.1882,99.2069,22735.0
2021-06-11 11:25:00,105.87,106.15,105.81,106.15,17602.0,99.1788,99.4411,99.1226,99.4411,17602.0
2021-06-11 11:30:00,106.12,106.4,106.11,106.27,25858.0,99.413,99.6753,99.4036,99.5535,25858.0
2021-06-11 11:35:00,106.27,106.32,106.13,106.18,10317.0,99.5535,99.6004,99.4224,99.4692,10317.0
2021-06-11 11:40:00,106.15,106.26,106.15,106.18,5359.0,99.4411,99.5441,99.4411,99.4692,5359.0
2021-06-11 11:45:00,106.22,106.43,106.22,106.43,6698.0,99.5067,99.7034,99.5067,99.7034,6698.0
2021-06-11 11:50:00,106.45,106.48,106.3,106.31,8942.0,99.7221,99.7502,99.5816,99.591,8942.0
2021-06-11 11:55:00,106.34,106.39,106.26,106.28,18090.0,99.6191,99.6659,99.5441,99.5629,18090.0
2021-06-11 12:00:00,106.26,106.44,106.25,106.37,5723.0,99.5441,99.7128,99.5348,99.6472,5723.0
2021-06-11 12:05:00,106.38,106.46,106.22,106.22,6401.0,99.6566,99.7315,99.5067,99.5067,6401.0
2021-06-11 12:10:00,106.23,106.27,106.05,106.17,7758.0,99.516,99.5535,99.3474,99.4598,7758.0
2021-06-11 12:15:00,106.16,106.22,106.03,106.11,6764.0,99.4505,99.5067,99.3287,99.4036,6764.0
2021-06-11 12:20:00,106.11,106.14,105.87,105.97,13635.0,99.4036,99.4317,99.1788,99.2725,13635.0
2021-06-11 12:25:00,106.02,106.11,105.91,106.02,9866.0,99.3193,99.4036,99.2163,99.3193,9866.0
2021-06-11 12:30:00,106.0,106.18,105.97,106.15,11169.0,99.3006,99.4692,99.2725,99.4411,11169.0
2021-06-11 12:35:00,106.14,106.14,105.89,106.01,15160.0,99.4317,99.4317,99.1975,99.3099,15160.0
2021-06-11 12:40:00,106.03,106.25,106.03,106.23,13366.0,99.3287,99.5348,99.3287,99.516,13366.0
2021-06-11 12:45:00,106.22,106.45,106.18,106.42,20323.0,99.5067,99.7221,99.4692,99.694,20323.0
2021-06-11 12:50:00,106.43,106.51,106.35,106.42,21102.0,99.7034,99.7783,99.6285,99.694,21102.0
2021-06-11 12:55:00,106.42,106.54,106.42,106.48,17659.0,99.694,99.8065,99.694,99.7502,17659.0
2021-06-11 13:00:00,106.51,106.63,106.48,106.62,9694.0,99.7783,99.8908,99.7502,99.8814,9694.0
2021-06-11 13:05:00,106.69,106.89,106.67,106.82,13779.0,99.947,100.1343,99.9282,100.0688,13779.0
2021-06-11 13:10:00,106.84,107.09,106.82,106.97,20245.0,100.0875,100.3217,100.0688,100.2093,20245.0
2021-06-11 13:15:00,106.98,107.01,106.82,106.99,6244.0,100.2186,100.2467,100.0688,100.228,6244.0
2021-06-11 13:20:00,107.03,107.07,106.95,107.0,10854.0,100.2655,100.303,100.1905,100.2374,10854.0
2021-06-11 13:25:00,107.01,107.01,106.81,106.84,13279.0,100.2467,100.2467,100.0594,100.0875,13279.0
2021-06-11 13:30:00,106.88,106.99,106.85,106.94,8313.0,100.125,100.228,100.0969,100.1812,8313.0
2021-06-11 13:35:00,106.92,106.94,106.8,106.89,5304.0,100.1624,100.1812,100.05,100.1343,5304.0
2021-06-11 13:40:00,106.94,107.0,106.81,107.0,12024.0,100.1812,100.2374,100.0594,100.2374,12024.0
2021-06-11 13:45:00,107.01,107.08,106.98,107.01,5422.0,100.2467,100.3123,100.2186,100.2467,5422.0
2021-06-11 13:50:00,107.0,107.07,106.93,107.02,8816.0,100.2374,100.303,100.1718,100.2561,8816.0
2021-06-11 13:55:00,107.02,107.04,106.9,106.92,11149.0,100.2561,100.2749,100.1437,100.1624,11149.0
2021-06-11 14:00:00,106.92,106.92,106.72,106.78,10712.0,100.1624,100.1624,99.9751,100.0313,10712.0
2021-06-11 14:05:00,106.79,106.84,106.75,106.78,8804.0,100.0407,100.0875,100.0032,100.0313,8804.0
2021-06-11 14:10:00,106.79,106.84,106.73,106.82,6391.0,100.0407,100.0875,99.9844,100.0688,6391.0
2021-06-11 14:15:00,106.81,106.83,106.62,106.63,9684.0,100.0594,100.0781,99.8814,99.8908,9684.0
2021-06-11 14:20:00,106.62,106.64,106.54,106.58,4861.0,99.8814,99.9001,99.8065,99.8439,4861.0
2021-06-11 14:25:00,106.63,106.71,106.59,106.62,11614.0,99.8908,99.9657,99.8533,99.8814,11614.0
2021-06-11 14:30:00,106.61,106.78,106.59,106.73,7712.0,99.872,100.0313,99.8533,99.9844,7712.0
2021-06-11 14:35:00,106.73,106.73,106.62,106.69,4794.0,99.9844,99.9844,99.8814,99.947,4794.0
2021-06-11 14:40:00,106.65,106.65,106.4,106.42,7773.0,99.9095,99.9095,99.6753,99.694,7773.0
2021-06-11 14:45:00,106.46,106.57,106.44,106.57,6399.0,99.7315,99.8346,99.7128,99.8346,6399.0
2021-06-11 14:50:00,106.55,106.57,106.44,106.49,10856.0,99.8158,99.8346,99.7128,99.7596,10856.0
2021-06-11 14:55:00,106.5,106.53,106.44,106.53,8016.0,99.769,99.7971,99.7128,99.7971,8016.0
2021-06-11 15:00:00,106.52,106.63,106.51,106.53,9050.0,99.7877,99.8908,99.7783,99.7971,9050.0
2021-06-11 15:05:00,106.55,106.55,106.42,106.44,7082.0,99.8158,99.8158,99.694,99.7128,7082.0
2021-06-11 15:10:00,106.44,106.49,106.39,106.39,10585.0,99.7128,99.7596,99.6659,99.6659,10585.0
2021-06-11 15:15:00,106.4,106.55,106.4,106.5,6343.0,99.6753,99.8158,99.6753,99.769,6343.0
2021-06-11 15:20:00,106.5,106.54,106.45,106.47,9277.0,99.769,99.8065,99.7221,99.7409,9277.0
2021-06-11 15:25:00,106.51,106.56,106.48,106.51,7228.0,99.7783,99.8252,99.7502,99.7783,7228.0
2021-06-11 15:30:00,106.5,106.58,106.49,106.58,12375.0,99.769,99.8439,99.7596,99.8439,12375.0
2021-06-11 15:35:00,106.58,106.68,106.57,106.68,18252.0,99.8439,99.9376,99.8346,99.9376,18252.0
2021-06-11 15:40:00,106.66,106.7,106.55,106.68,22004.0,99.9189,99.9563,99.8158,99.9376,22004.0
2021-06-11 15:45:00,106.67,106.7,106.57,106.57,25136.0,99.9282,99.9563,99.8346,99.8346,25136.0
2021-06-11 15:50:00,106.58,106.76,106.57,106.61,41239.0,99.8439,100.0125,99.8346,99.872,41239.0
2021-06-11 15:55:00,106.62,106.63,106.46,106.59,92944.0,99.8814,99.8908,99.7315,99.8533,92944.0
2021-06-14 09:30:00,106.01,106.34,105.64,105.64,64140.0,99.3099,99.6191,98.9633,98.9633,64140.0
2021-06-14 09:35:00,105.68,105.87,104.82,104.89,67228.0,99.0008,99.1788,98.1952,98.2607,67228.0
2021-06-14 09:40:00,104.89,104.89,104.14,104.49,60305.0,98.2607,98.2607,97.5581,97.886,60305.0
2021-06-14 09:45:00,104.38,104.5,104.04,104.25,86309.0,97.783,97.8954,97.4645,97.6612,86309.0
2021-06-14 09:50:00,104.2,104.3,103.74,103.92,67247.0,97.6143,97.708,97.1834,97.352,67247.0
2021-06-14 09:55:00,103.91,104.16,103.77,103.95,33048.0,97.3427,97.5769,97.2115,97.3801,33048.0
2021-06-14 10:00:00,103.95,104.3,103.63,104.29,42303.0,97.3801,97.708,97.0804,97.6987,42303.0
2021-06-14 10:05:00,104.28,104.31,103.86,103.87,25773.0,97.6893,97.7174,97.2958,97.3052,25773.0
2021-06-14 10:10:00,103.8,103.83,103.29,103.39,54157.0,97.2396,97.2677,96.7619,96.8555,54157.0
2021-06-14 10:15:00,103.35,103.81,103.3,103.81,42692.0,96.8181,97.249,96.7712,97.249,42692.0
2021-06-14 10:20:00,103.8,103.94,103.75,103.83,18348.0,97.2396,97.3708,97.1928,97.2677,18348.0
2021-06-14 10:25:00,103.8,103.8,103.61,103.75,21288.0,97.2396,97.2396,97.0616,97.1928,21288.0
2021-06-14 10:30:00,103.75,103.75,103.45,103.75,35236.0,97.1928,97.1928,96.9117,97.1928,35236.0
2021-06-14 10:35:00,103.76,103.96,103.65,103.96,23352.0,97.2022,97.3895,97.0991,97.3895,23352.0
2021-06-14 10:40:00,103.93,104.31,103.92,104.19,37034.0,97.3614,97.7174,97.352,97.605,37034.0
2021-06-14 10:45:00,104.18,104.18,103.74,103.86,19387.0,97.5956,97.5956,97.1834,97.2958,19387.0
2021-06-14 10:50:00,103.86,104.31,103.83,104.31,36483.0,97.2958,97.7174,97.2677,97.7174,36483.0
2021-06-14 10:55:00,104.29,104.55,104.25,104.55,13582.0,97.6987,97.9422,97.6612,97.9422,13582.0
2021-06-14 11:00:00,104.57,104.73,104.55,104.56,19383.0,97.961,98.1108,97.9422,97.9516,19383.0
2021-06-14 11:05:00,104.55,104.55,104.07,104.16,30206.0,97.9422,97.9422,97.4926,97.5769,30206.0
2021-06-14 11:10:00,104.19,104.27,103.95,104.06,31436.0,97.605,97.6799,97.3801,97.4832,31436.0
2021-06-14 11:15:00,104.08,104.1,103.87,103.97,22836.0,97.5019,97.5207,97.3052,97.3989,22836.0
2021-06-14 11:20:00,103.95,103.99,103.63,103.78,16415.0,97.3801,97.4176,97.0804,97.2209,16415.0
2021-06-14 11:25:00,103.77,103.81,103.59,103.67,12613.0,97.2115,97.249,97.0429,97.1178,12613.0
2021-06-14 11:30:00,103.66,103.75,103.36,103.4,20283.0,97.1085,97.1928,96.8274,96.8649,20283.0
2021-06-14 11:35:00,103.4,103.54,103.32,103.45,9837.0,96.8649,96.9961,96.79,96.9117,9837.0
2021-06-14 11:40:00,103.46,103.47,103.33,103.33,14412.0,96.9211,96.9305,96.7993,96.7993,14412.0
2021-06-14 11:45:00,103.33,103.59,103.28,103.58,10432.0,96.7993,97.0429,96.7525,97.0335,10432.0
2021-06-14 11:50:00,103.54,103.54,103.3,103.3,14552.0,96.9961,96.9961,96.7712,96.7712,14552.0
2021-06-14 11:55:00,103.3,103.3,103.06,103.24,26204.0,96.7712,96.7712,96.5464,96.715,26204.0
2021-06-14 12:00:00,103.23,103.24,103.08,103.16,19034.0,96.7057,96.715,96.5651,96.6401,19034.0
2021-06-14 12:05:00,103.17,103.22,103.11,103.14,20130.0,96.6494,96.6963,96.5932,96.6213,20130.0
2021-06-14 12:10:00,103.13,103.34,103.12,103.34,16804.0,96.612,96.8087,96.6026,96.8087,16804.0
2021-06-14 12:15:00,103.3,103.32,103.09,103.32,15478.0,96.7712,96.79,96.5745,96.79,15478.0
2021-06-14 12:20:00,103.34,103.4,103.19,103.19,19560.0,96.8087,96.8649,96.6682,96.6682,19560.0
2021-06-14 12:25:00,103.19,103.19,102.97,103.0,26570.0,96.6682,96.6682,96.4621,96.4902,26570.0
2021-06-14 12:30:00,103.01,103.01,102.89,102.98,20501.0,96.4996,96.4996,96.3871,96.4715,20501.0
2021-06-14 12:35:00,102.94,103.02,102.84,102.89,20912.0,96.434,96.5089,96.3403,96.3871,20912.0
2021-06-14 12:40:00,102.89,102.95,102.78,102.81,28209.0,96.3871,96.4433,96.2841,96.3122,28209.0
2021-06-14 12:45:00,102.8,102.96,102.6,102.67,30822.0,96.3028,96.4527,96.1155,96.181,30822.0
2021-06-14 12:50:00,102.66,102.78,102.61,102.65,11681.0,96.1717,96.2841,96.1248,96.1623,11681.0
2021-06-14 12:55:00,102.63,102.85,102.63,102.68,13427.0,96.1436,96.3497,96.1436,96.1904,13427.0
2021-06-14 13:00:00,102.68,102.7,102.57,102.67,21267.0,96.1904,96.2091,96.0874,96.181,21267.0
2021-06-14 13:05:00,102.69,102.69,102.49,102.52,23290.0,96.1998,96.1998,96.0124,96.0405,23290.0
2021-06-14 13:10:00,102.54,102.74,102.51,102.7,23063.0,96.0593,96.2466,96.0312,96.2091,23063.0
2021-06-14 13:15:00,102.68,102.82,102.67,102.78,13965.0,96.1904,96.3216,96.181,96.2841,13965.0
2021-06-14 13:20:00,102.8,102.81,102.66,102.71,11864.0,96.3028,96.3122,96.1717,96.2185,11864.0
2021-06-14 13:25:00,102.72,102.97,102.67,102.93,13115.0,96.2279,96.4621,96.181,96.4246,13115.0
2021-06-14 13:30:00,102.92,102.94,102.77,102.77,17794.0,96.4152,96.434,96.2747,96.2747,17794.0
2021-06-14 13:35:00,102.79,102.85,102.72,102.8,13098.0,96.2935,96.3497,96.2279,96.3028,13098.0
2021-06-14 13:40:00,102.8,102.8,102.58,102.66,15455.0,96.3028,96.3028,96.0967,96.1717,15455.0
2021-06-14 13:45:00,102.62,102.62,102.52,102.54,12680.0,96.1342,96.1342,96.0405,96.0593,12680.0
2021-06-14 13:50:00,102.56,102.6,102.35,102.42,31009.0,96.078,96.1155,95.8813,95.9468,31009.0
2021-06-14 13:55:00,102.41,102.41,102.05,102.19,36538.0,95.9375,95.9375,95.6002,95.7314,36538.0
2021-06-14 14:00:00,102.19,102.45,102.16,102.39,14612.0,95.7314,95.9749,95.7033,95.9187,14612.0
2021-06-14 14:05:00,102.37,102.37,102.12,102.17,28575.0,95.9,95.9,95.6658,95.7126,28575.0
2021-06-14 14:10:00,102.18,102.32,102.16,102.28,18891.0,95.722,95.8532,95.7033,95.8157,18891.0
2021-06-14 14:15:00,102.29,102.3,102.16,102.23,13341.0,95.8251,95.8344,95.7033,95.7689,13341.0
2021-06-14 14:20:00,102.2,102.32,102.07,102.3,24891.0,95.7407,95.8532,95.619,95.8344,24891.0
2021-06-14 14:25:00,102.29,102.35,102.25,102.35,9724.0,95.8251,95.8813,95.7876,95.8813,9724.0
2021-06-14 14:30:00,102.34,102.44,102.31,102.4,15834.0,95.8719,95.9656,95.8438,95.9281,15834.0
2021-06-14 14:35:00,102.39,102.42,102.3,102.3,20275.0,95.9187,95.9468,95.8344,95.8344,20275.0
2021-06-14 14:40:00,102.29,102.31,102.17,102.2,17497.0,95.8251,95.8438,95.7126,95.7407,17497.0
2021-06-14 14:45:00,102.18,102.34,102.17,102.28,37605.0,95.722,95.8719,95.7126,95.8157,37605.0
2021-06-14 14:50:00,102.27,102.4,102.22,102.38,28875.0,95.8063,95.9281,95.7595,95.9094,28875.0
2021-06-14 14:55:00,102.38,102.61,102.35,102.57,47654.0,95.9094,96.1248,95.8813,96.0874,47654.0
2021-06-14 15:00:00,102.56,102.83,102.56,102.77,22357.0,96.078,96.3309,96.078,96.2747,22357.0
2021-06-14 15:05:00,102.78,102.78,102.44,102.45,24597.0,96.2841,96.2841,95.9656,95.9749,24597.0
2021-06-14 15:10:00,102.45,102.55,102.31,102.38,61061.0,95.9749,96.0686,95.8438,95.9094,61061.0
2021-06-14 15:15:00,102.37,102.47,102.22,102.45,42817.0,95.9,95.9937,95.7595,95.9749,42817.0
2021-06-14 15:20:00,102.46,102.55,102.33,102.53,24085.0,95.9843,96.0686,95.8625,96.0499,24085.0
2021-06-14 15:25:00,102.54,102.56,102.46,102.5,20216.0,96.0593,96.078,95.9843,96.0218,20216.0
2021-06-14 15:30:00,102.49,102.74,102.48,102.67,20896.0,96.0124,96.2466,96.0031,96.181,20896.0
2021-06-14 15:35:00,102.67,102.96,102.64,102.96,26633.0,96.181,96.4527,96.1529,96.4527,26633.0
2021-06-14 15:40:00,102.96,103.1,102.95,103.07,53163.0,96.4527,96.5839,96.4433,96.5558,53163.0
2021-06-14 15:45:00,103.07,103.08,102.76,102.78,55629.0,96.5558,96.5651,96.2654,96.2841,55629.0
2021-06-14 15:50:00,102.79,102.87,102.67,102.69,82064.0,96.2935,96.3684,96.181,96.1998,82064.0
2021-06-14 15:55:00,102.7,102.74,102.54,102.74,177069.0,96.2091,96.2466,96.0593,96.2466,177069.0
2021-06-15 09:30:00,102.11,102.9,101.35,102.34,154361.0,95.6564,96.3965,94.9445,95.8719,154361.0
2021-06-15 09:35:00,102.33,102.46,101.85,101.9,54605.0,95.8625,95.9843,95.4129,95.4597,54605.0
2021-06-15 09:40:00,101.9,102.14,101.39,101.39,47078.0,95.4597,95.6845,94.9819,94.9819,47078.0
2021-06-15 09:45:00,101.33,101.51,101.2,101.26,37882.0,94.9257,95.0944,94.804,94.8602,37882.0
2021-06-15 09:50:00,101.22,101.6,100.88,101.08,90227.0,94.8227,95.1787,94.5042,94.6915,90227.0
2021-06-15 09:55:00,101.05,101.58,100.95,101.43,53723.0,94.6634,95.1599,94.5698,95.0194,53723.0
2021-06-15 10:00:00,101.45,101.75,101.13,101.14,40074.0,95.0382,95.3192,94.7384,94.7477,40074.0
2021-06-15 10:05:00,101.12,101.16,100.75,100.76,45446.0,94.729,94.7665,94.3824,94.3918,45446.0
2021-06-15 10:10:00,100.78,100.95,100.57,100.75,50889.0,94.4105,94.5698,94.2138,94.3824,50889.0
2021-06-15 10:15:00,100.73,100.93,100.44,100.54,66636.0,94.3637,94.551,94.092,94.1857,66636.0
2021-06-15 10:20:00,100.56,100.73,100.41,100.54,71861.0,94.2044,94.3637,94.0639,94.1857,71861.0
2021-06-15 10:25:00,100.5,100.6,100.05,100.3,60309.0,94.1482,94.2419,93.7266,93.9608,60309.0
2021-06-15 10:30:00,100.27,100.33,100.02,100.07,48133.0,93.9327,93.9889,93.6985,93.7454,48133.0
2021-06-15 10:35:00,100.08,100.19,100.01,100.09,60231.0,93.7547,93.8578,93.6892,93.7641,60231.0
2021-06-15 10:40:00,100.12,100.21,99.63,100.14,130420.0,93.7922,93.8765,93.3332,93.8109,130420.0
2021-06-15 10:45:00,100.17,100.18,99.64,99.79,61072.0,93.839,93.8484,93.3425,93.4831,61072.0
2021-06-15 10:50:00,99.81,100.16,99.81,99.96,46362.0,93.5018,93.8297,93.5018,93.6423,46362.0
2021-06-15 10:55:00,99.96,100.15,99.93,100.07,38586.0,93.6423,93.8203,93.6142,93.7454,38586.0
2021-06-15 11:00:00,100.07,100.07,99.8,99.96,31144.0,93.7454,93.7454,93.4924,93.6423,31144.0
2021-06-15 11:05:00,99.96,100.15,99.93,99.97,25672.0,93.6423,93.8203,93.6142,93.6517,25672.0
2021-06-15 11:10:00,99.97,99.99,99.75,99.86,37079.0,93.6517,93.6704,93.4456,93.5486,37079.0
2021-06-15 11:15:00,99.86,100.32,99.86,100.31,37268.0,93.5486,93.9796,93.5486,93.9702,37268.0
2021-06-15 11:20:00,100.33,100.33,100.11,100.23,49109.0,93.9889,93.9889,93.7828,93.8953,49109.0
2021-06-15 11:25:00,100.25,100.34,100.09,100.17,46660.0,93.914,93.9983,93.7641,93.839,46660.0
2021-06-15 11:30:00,100.17,100.19,99.86,99.87,29098.0,93.839,93.8578,93.5486,93.558,29098.0
2021-06-15 11:35:00,99.88,99.88,99.59,99.6,63938.0,93.5674,93.5674,93.2957,93.3051,63938.0
2021-06-15 11:40:00,99.6,99.63,99.51,99.57,20378.0,93.3051,93.3332,93.2208,93.277,20378.0
2021-06-15 11:45:00,99.59,99.66,99.5,99.53,25660.0,93.2957,93.3613,93.2114,93.2395,25660.0
2021-06-15 11:50:00,99.55,99.58,99.33,99.36,45471.0,93.2582,93.2863,93.0521,93.0802,45471.0
2021-06-15 11:55:00,99.36,99.36,99.01,99.15,55172.0,93.0802,93.0802,92.7524,92.8835,55172.0
2021-06-15 12:00:00,99.15,99.33,99.05,99.08,45780.0,92.8835,93.0521,92.7898,92.8179,45780.0
2021-06-15 12:05:00,99.08,99.24,99.08,99.16,32437.0,92.8179,92.9678,92.8179,92.8929,32437.0
2021-06-15 12:10:00,99.15,99.43,99.15,99.35,43079.0,92.8835,93.1458,92.8835,93.0709,43079.0
2021-06-15 12:15:00,99.37,99.53,99.34,99.48,32017.0,93.0896,93.2395,93.0615,93.1927,32017.0
2021-06-15 12:20:00,99.47,99.5,99.31,99.41,48705.0,93.1833,93.2114,93.0334,93.1271,48705.0
2021-06-15 12:25:00,99.4,99.43,99.21,99.39,38375.0,93.1177,93.1458,92.9397,93.1083,38375.0
2021-06-15 12:30:00,99.41,99.6,99.39,99.57,26751.0,93.1271,93.3051,93.1083,93.277,26751.0
2021-06-15 12:35:00,99.58,99.66,99.49,99.66,19309.0,93.2863,93.3613,93.202,93.3613,19309.0
2021-06-15 12:40:00,99.65,99.82,99.5,99.78,43779.0,93.3519,93.5112,93.2114,93.4737,43779.0
2021-06-15 12:45:00,99.79,99.99,99.73,99.84,32819.0,93.4831,93.6704,93.4269,93.5299,32819.0
2021-06-15 12:50:00,99.84,99.96,99.66,99.95,44945.0,93.5299,93.6423,93.3613,93.633,44945.0
2021-06-15 12:55:00,99.94,100.36,99.94,100.36,71915.0,93.6236,94.017,93.6236,94.017,71915.0
2021-06-15 13:00:00,100.36,100.54,100.17,100.33,55907.0,94.017,94.1857,93.839,93.9889,55907.0
2021-06-15 13:05:00,100.31,101.3,100.3,100.9,380936.0,93.9702,94.8976,93.9608,94.5229,380936.0
2021-06-15 13:10:00,100.91,101.4,100.9,101.28,92323.0,94.5323,94.9913,94.5229,94.8789,92323.0
2021-06-15 13:15:00,101.3,101.42,101.07,101.14,61125.0,94.8976,95.01,94.6822,94.7477,61125.0
2021-06-15 13:20:00,101.16,101.34,101.03,101.06,59470.0,94.7665,94.9351,94.6447,94.6728,59470.0
2021-06-15 13:25:00,101.03,101.29,100.95,101.2,46550.0,94.6447,94.8883,94.5698,94.804,46550.0
2021-06-15 13:30:00,101.19,101.36,101.12,101.12,31146.0,94.7946,94.9538,94.729,94.729,31146.0
2021-06-15 13:35:00,101.16,101.3,101.13,101.29,15511.0,94.7665,94.8976,94.7384,94.8883,15511.0
2021-06-15 13:40:00,101.29,101.62,101.29,101.59,23750.0,94.8883,95.1974,94.8883,95.1693,23750.0
2021-06-15 13:45:00,101.59,101.69,101.44,101.67,22245.0,95.1693,95.263,95.0288,95.2442,22245.0
2021-06-15 13:50:00,101.69,101.97,101.68,101.91,36330.0,95.263,95.5253,95.2536,95.4691,36330.0
2021-06-15 13:55:00,101.91,102.22,101.91,101.97,41561.0,95.4691,95.7595,95.4691,95.5253,41561.0
2021-06-15 14:00:00,102.02,102.18,101.83,102.02,35782.0,95.5721,95.722,95.3941,95.5721,35782.0
2021-06-15 14:05:00,102.01,102.04,101.67,101.79,22595.0,95.5628,95.5909,95.2442,95.3567,22595.0
2021-06-15 14:10:00,101.81,101.86,101.73,101.81,30456.0,95.3754,95.4222,95.3005,95.3754,30456.0
2021-06-15 14:15:00,101.78,101.97,101.74,101.8,50454.0,95.3473,95.5253,95.3098,95.366,50454.0
2021-06-15 14:20:00,101.82,101.82,101.62,101.68,46259.0,95.3848,95.3848,95.1974,95.2536,46259.0
2021-06-15 14:25:00,101.68,101.91,101.63,101.91,49386.0,95.2536,95.4691,95.2068,95.4691,49386.0
2021-06-15 14:30:00,101.91,101.99,101.78,101.83,30265.0,95.4691,95.544,95.3473,95.3941,30265.0
2021-06-15 14:35:00,101.83,101.97,101.82,101.89,17034.0,95.3941,95.5253,95.3848,95.4503,17034.0
2021-06-15 14:40:00,101.92,102.29,101.92,102.28,22331.0,95.4784,95.8251,95.4784,95.8157,22331.0
2021-06-15 14:45:00,102.27,102.44,102.21,102.36,44249.0,95.8063,95.9656,95.7501,95.8906,44249.0
2021-06-15 14:50:00,102.31,102.65,102.31,102.61,35676.0,95.8438,96.1623,95.8438,96.1248,35676.0
2021-06-15 14:55:00,102.58,102.7,102.52,102.56,17492.0,96.0967,96.2091,96.0405,96.078,17492.0
2021-06-15 15:00:00,102.56,102.69,102.46,102.47,34014.0,96.078,96.1998,95.9843,95.9937,34014.0
2021-06-15 15:05:00,102.46,102.51,102.13,102.15,51829.0,95.9843,96.0312,95.6752,95.6939,51829.0
2021-06-15 15:10:00,102.14,102.34,102.12,102.14,24754.0,95.6845,95.8719,95.6658,95.6845,24754.0
2021-06-15 15:15:00,102.13,102.22,102.08,102.17,21153.0,95.6752,95.7595,95.6283,95.7126,21153.0
2021-06-15 15:20:00,102.19,102.28,102.16,102.16,28571.0,95.7314,95.8157,95.7033,95.7033,28571.0
2021-06-15 15:25:00,102.15,102.28,102.12,102.23,23284.0,95.6939,95.8157,95.6658,95.7689,23284.0
2021-06-15 15:30:00,102.22,102.33,102.15,102.33,35183.0,95.7595,95.8625,95.6939,95.8625,35183.0
2021-06-15 15:35:00,102.36,102.45,102.19,102.43,42829.0,95.8906,95.9749,95.7314,95.9562,42829.0
2021-06-15 15:40:00,102.44,102.52,102.26,102.47,51949.0,95.9656,96.0405,95.797,95.9937,51949.0
2021-06-15 15:45:00,102.47,102.57,102.42,102.52,52896.0,95.9937,96.0874,95.9468,96.0405,52896.0
2021-06-15 15:50:00,102.52,102.54,102.25,102.46,73189.0,96.0405,96.0593,95.7876,95.9843,73189.0
2021-06-15 15:55:00,102.46,102.46,101.89,101.91,257660.0,95.9843,95.9843,95.4503,95.4691,257660.0
2021-06-16 09:30:00,101.26,101.26,99.17,99.89,237033.0,94.8602,94.8602,92.9023,93.5767,237033.0
2021-06-16 09:35:00,99.89,99.95,99.12,99.17,76623.0,93.5767,93.633,92.8554,92.9023,76623.0
2021-06-16 09:40:00,99.12,99.38,98.79,98.85,132775.0,92.8554,93.099,92.5463,92.6025,132775.0
2021-06-16 09:45:00,98.85,98.89,98.12,98.26,135326.0,92.6025,92.6399,91.9186,92.0498,135326.0
2021-06-16 09:50:00,98.28,98.71,98.12,98.55,67631.0,92.0685,92.4713,91.9186,92.3214,67631.0
2021-06-16 09:55:00,98.55,99.28,98.34,99.19,79358.0,92.3214,93.0053,92.1247,92.921,79358.0
2021-06-16 10:00:00,99.2,99.49,99.05,99.32,42752.0,92.9304,93.202,92.7898,93.0428,42752.0
2021-06-16 10:05:00,99.33,99.43,98.98,99.06,41576.0,93.0521,93.1458,92.7243,92.7992,41576.0
2021-06-16 10:10:00,99.05,99.76,99.0,99.66,30226.0,92.7898,93.455,92.743,93.3613,30226.0
2021-06-16 10:15:00,99.64,99.99,99.6,99.72,46986.0,93.3425,93.6704,93.3051,93.4175,46986.0
2021-06-16 10:20:00,99.73,100.16,99.72,99.83,47732.0,93.4269,93.8297,93.4175,93.5205,47732.0
2021-06-16 10:25:00,99.84,100.21,99.77,100.13,20692.0,93.5299,93.8765,93.4643,93.8016,20692.0
2021-06-16 10:30:00,100.18,100.44,100.14,100.39,30531.0,93.8484,94.092,93.8109,94.0451,30531.0
2021-06-16 10:35:00,100.37,100.61,100.26,100.55,24718.0,94.0264,94.2512,93.9234,94.195,24718.0
2021-06-16 10:40:00,100.52,100.52,100.23,100.47,25134.0,94.1669,94.1669,93.8953,94.1201,25134.0
2021-06-16 10:45:00,100.47,100.74,100.4,100.4,33327.0,94.1201,94.373,94.0545,94.0545,33327.0
2021-06-16 10:50:00,100.42,100.52,100.16,100.4,24087.0,94.0732,94.1669,93.8297,94.0545,24087.0
2021-06-16 10:55:00,100.37,100.46,100.31,100.35,17993.0,94.0264,94.1107,93.9702,94.0077,17993.0
2021-06-16 11:00:00,100.35,100.88,100.32,100.88,20808.0,94.0077,94.5042,93.9796,94.5042,20808.0
2021-06-16 11:05:00,100.9,100.91,100.61,100.63,16540.0,94.5229,94.5323,94.2512,94.27,16540.0
2021-06-16 11:10:00,100.62,100.63,100.42,100.54,22552.0,94.2606,94.27,94.0732,94.1857,22552.0
2021-06-16 11:15:00,100.54,100.64,100.42,100.64,29203.0,94.1857,94.2793,94.0732,94.2793,29203.0
2021-06-16 11:20:00,100.66,100.8,100.51,100.78,12966.0,94.2981,94.4292,94.1576,94.4105,12966.0
2021-06-16 11:25:00,100.79,101.01,100.64,100.97,12873.0,94.4199,94.626,94.2793,94.5885,12873.0
2021-06-16 11:30:00,100.96,101.08,100.93,101.03,10036.0,94.5791,94.6915,94.551,94.6447,10036.0
2021-06-16 11:35:00,100.99,101.1,100.89,100.99,14333.0,94.6072,94.7103,94.5135,94.6072,14333.0
2021-06-16 11:40:00,101.0,101.02,100.8,100.89,13280.0,94.6166,94.6353,94.4292,94.5135,13280.0
2021-06-16 11:45:00,100.89,101.0,100.86,100.86,14840.0,94.5135,94.6166,94.4854,94.4854,14840.0
2021-06-16 11:50:00,100.88,100.99,100.85,100.87,12191.0,94.5042,94.6072,94.4761,94.4948,12191.0
2021-06-16 11:55:00,100.87,101.0,100.86,100.9,11513.0,94.4948,94.6166,94.4854,94.5229,11513.0
2021-06-16 12:00:00,100.92,100.92,100.67,100.67,12660.0,94.5416,94.5416,94.3074,94.3074,12660.0
2021-06-16 12:05:00,100.68,100.77,100.51,100.51,8906.0,94.3168,94.4011,94.1576,94.1576,8906.0
2021-06-16 12:10:00,100.53,100.58,100.2,100.23,30091.0,94.1763,94.2231,93.8672,93.8953,30091.0
2021-06-16 12:15:00,100.29,100.3,100.1,100.16,21861.0,93.9515,93.9608,93.7735,93.8297,21861.0
2021-06-16 12:20:00,100.15,100.18,99.99,100.07,43604.0,93.8203,93.8484,93.6704,93.7454,43604.0
2021-06-16 12:25:00,100.03,100.14,99.94,100.04,15733.0,93.7079,93.8109,93.6236,93.7173,15733.0
2021-06-16 12:30:00,100.03,100.08,99.92,100.02,17439.0,93.7079,93.7547,93.6048,93.6985,17439.0
2021-06-16 12:35:00,100.01,100.04,99.82,99.91,21796.0,93.6892,93.7173,93.5112,93.5955,21796.0
2021-06-16 12:40:00,99.88,100.21,99.88,100.16,11697.0,93.5674,93.8765,93.5674,93.8297,11697.0
2021-06-16 12:45:00,100.15,100.15,99.99,100.08,11164.0,93.8203,93.8203,93.6704,93.7547,11164.0
2021-06-16 12:50:00,100.11,100.13,99.93,99.93,26563.0,93.7828,93.8016,93.6142,93.6142,26563.0
2021-06-16 12:55:00,99.93,100.25,99.93,100.2,26086.0,93.6142,93.914,93.6142,93.8672,26086.0
2021-06-16 13:00:00,100.17,100.18,99.98,99.98,7840.0,93.839,93.8484,93.6611,93.6611,7840.0
2021-06-16 13:05:00,99.96,99.99,99.79,99.8,12177.0,93.6423,93.6704,93.4831,93.4924,12177.0
2021-06-16 13:10:00,99.77,99.9,99.77,99.81,12566.0,93.4643,93.5861,93.4643,93.5018,12566.0
2021-06-16 13:15:00,99.81,99.9,99.74,99.87,8217.0,93.5018,93.5861,93.4362,93.558,8217.0
2021-06-16 13:20:00,99.84,99.85,99.71,99.79,11693.0,93.5299,93.5393,93.4081,93.4831,11693.0
2021-06-16 13:25:00,99.81,99.86,99.75,99.76,6883.0,93.5018,93.5486,93.4456,93.455,6883.0
2021-06-16 13:30:00,99.71,100.03,99.71,100.03,16681.0,93.4081,93.7079,93.4081,93.7079,16681.0
2021-06-16 13:35:00,100.03,100.05,99.95,99.98,10939.0,93.7079,93.7266,93.633,93.6611,10939.0
2021-06-16 13:40:00,100.0,100.14,99.96,100.04,6927.0,93.6798,93.8109,93.6423,93.7173,6927.0
2021-06-16 13:45:00,100.07,100.09,99.9,99.9,10679.0,93.7454,93.7641,93.5861,93.5861,10679.0
2021-06-16 13:50:00,99.89,100.03,99.72,99.97,13914.0,93.5767,93.7079,93.4175,93.6517,13914.0
2021-06-16 13:55:00,99.98,100.28,99.95,100.08,17840.0,93.6611,93.9421,93.633,93.7547,17840.0
2021-06-16 14:00:00,100.03,100.09,99.46,100.04,42648.0,93.7079,93.7641,93.1739,93.7173,42648.0
2021-06-16 14:05:00,100.08,100.96,100.0,100.35,49108.0,93.7547,94.5791,93.6798,94.0077,49108.0
2021-06-16 14:10:00,100.31,100.8,100.14,100.2,26584.0,93.9702,94.4292,93.8109,93.8672,26584.0
2021-06-16 14:15:00,100.2,100.2,99.64,99.74,29018.0,93.8672,93.8672,93.3425,93.4362,29018.0
2021-06-16 14:20:00,99.73,100.03,99.63,99.99,14760.0,93.4269,93.7079,93.3332,93.6704,14760.0
2021-06-16 14:25:00,99.96,100.26,99.93,100.23,12266.0,93.6423,93.9234,93.6142,93.8953,12266.0
2021-06-16 14:30:00,100.0,100.37,99.91,100.08,19686.0,93.6798,94.0264,93.5955,93.7547,19686.0
2021-06-16 14:35:00,100.09,100.38,99.8,100.19,23772.0,93.7641,94.0358,93.4924,93.8578,23772.0
2021-06-16 14:40:00,100.11,100.11,99.7,99.76,14243.0,93.7828,93.7828,93.3988,93.455,14243.0
2021-06-16 14:45:00,99.72,99.81,99.38,99.39,32269.0,93.4175,93.5018,93.099,93.1083,32269.0
2021-06-16 14:50:00,99.43,99.67,99.36,99.63,14969.0,93.1458,93.3707,93.0802,93.3332,14969.0
2021-06-16 14:55:00,99.63,99.68,99.47,99.67,20067.0,93.3332,93.38,93.1833,93.3707,20067.0
2021-06-16 15:00:00,99.63,99.76,99.53,99.64,21429.0,93.3332,93.455,93.2395,93.3425,21429.0
2021-06-16 15:05:00,99.63,99.82,99.63,99.72,26611.0,93.3332,93.5112,93.3332,93.4175,26611.0
2021-06-16 15:10:00,99.72,99.9,99.7,99.9,19118.0,93.4175,93.5861,93.3988,93.5861,19118.0
2021-06-16 15:15:00,99.92,100.21,99.86,100.21,20250.0,93.6048,93.8765,93.5486,93.8765,20250.0
2021-06-16 15:20:00,100.21,100.25,100.01,100.12,19417.0,93.8765,93.914,93.6892,93.7922,19417.0
2021-06-16 15:25:00,100.12,100.2,99.91,99.91,30286.0,93.7922,93.8672,93.5955,93.5955,30286.0
2021-06-16 15:30:00,99.93,100.06,99.85,100.01,31031.0,93.6142,93.736,93.5393,93.6892,31031.0
2021-06-16 15:35:00,99.99,100.25,99.95,100.25,35175.0,93.6704,93.914,93.633,93.914,35175.0
2021-06-16 15:40:00,100.28,100.37,100.17,100.25,50420.0,93.9421,94.0264,93.839,93.914,50420.0
2021-06-16 15:45:00,100.25,100.26,100.03,100.05,36180.0,93.914,93.9234,93.7079,93.7266,36180.0
2021-06-16 15:50:00,100.08,100.17,99.9,99.94,53091.0,93.7547,93.839,93.5861,93.6236,53091.0
2021-06-16 15:55:00,99.95,99.99,99.84,99.95,138167.0,93.633,93.6704,93.5299,93.633,138167.0
2021-06-17 09:30:00,100.24,100.24,99.24,99.45,88284.0,93.9046,93.9046,92.9678,93.1646,88284.0
2021-06-17 09:35:00,99.37,99.57,99.04,99.34,28285.0,93.0896,93.277,92.7805,93.0615,28285.0
2021-06-17 09:40:00,99.32,99.41,98.61,98.77,44251.0,93.0428,93.1271,92.3776,92.5275,44251.0
2021-06-17 09:45:00,98.7,98.91,98.51,98.53,26521.0,92.462,92.6587,92.284,92.3027,26521.0
2021-06-17 09:50:00,98.5,98.55,97.94,97.98,146150.0,92.2746,92.3214,91.75,91.7875,146150.0
2021-06-17 09:55:00,97.96,97.96,97.35,97.47,98259.0,91.7687,91.7687,91.1973,91.3097,98259.0
2021-06-17 10:00:00,97.45,97.86,97.35,97.47,36114.0,91.291,91.675,91.1973,91.3097,36114.0
2021-06-17 10:05:00,97.47,97.52,96.86,96.86,64459.0,91.3097,91.3565,90.7382,90.7382,64459.0
2021-06-17 10:10:00,96.96,97.02,96.63,96.81,54636.0,90.8319,90.8881,90.5228,90.6914,54636.0
2021-06-17 10:15:00,96.78,96.94,96.63,96.91,37372.0,90.6633,90.8132,90.5228,90.7851,37372.0
2021-06-17 10:20:00,96.91,96.91,96.23,96.48,55597.0,90.7851,90.7851,90.1481,90.3823,55597.0
2021-06-17 10:25:00,96.44,96.44,95.67,95.93,120509.0,90.3448,90.3448,89.6235,89.867,120509.0
2021-06-17 10:30:00,95.89,96.03,95.66,96.0,80419.0,89.8296,89.9607,89.6141,89.9326,80419.0
2021-06-17 10:35:00,96.03,96.24,95.76,95.87,79641.0,89.9607,90.1574,89.7078,89.8108,79641.0
2021-06-17 10:40:00,95.83,96.44,95.78,96.28,62227.0,89.7733,90.3448,89.7265,90.1949,62227.0
2021-06-17 10:45:00,96.27,96.31,95.63,95.75,40448.0,90.1855,90.223,89.586,89.6984,40448.0
2021-06-17 10:50:00,95.74,95.77,95.52,95.6,35921.0,89.689,89.7171,89.4829,89.5579,35921.0
2021-06-17 10:55:00,95.57,95.87,95.34,95.4,56024.0,89.5298,89.8108,89.3143,89.3705,56024.0
2021-06-17 11:00:00,95.41,95.44,95.14,95.19,48328.0,89.3799,89.408,89.127,89.1738,48328.0
2021-06-17 11:05:00,95.15,95.16,94.72,94.79,141010.0,89.1363,89.1457,88.7335,88.7991,141010.0
2021-06-17 11:10:00,94.77,94.94,94.76,94.87,48656.0,88.7803,88.9396,88.771,88.874,48656.0
2021-06-17 11:15:00,94.88,95.02,94.81,94.86,37805.0,88.8834,89.0145,88.8178,88.8647,37805.0
2021-06-17 11:20:00,94.89,95.01,94.51,94.63,47221.0,88.8928,89.0052,88.5368,88.6492,47221.0
2021-06-17 11:25:00,94.66,95.17,94.64,95.1,72468.0,88.6773,89.1551,88.6586,89.0895,72468.0
2021-06-17 11:30:00,95.15,95.33,94.86,94.88,71698.0,89.1363,89.3049,88.8647,88.8834,71698.0
2021-06-17 11:35:00,94.93,95.03,94.55,94.7,48606.0,88.9302,89.0239,88.5742,88.7148,48606.0
2021-06-17 11:40:00,94.7,94.73,94.28,94.41,73118.0,88.7148,88.7429,88.3213,88.4431,73118.0
2021-06-17 11:45:00,94.42,94.52,94.28,94.31,38946.0,88.4525,88.5461,88.3213,88.3494,38946.0
2021-06-17 11:50:00,94.31,94.32,93.88,94.08,94334.0,88.3494,88.3588,87.9466,88.1339,94334.0
2021-06-17 11:55:00,94.08,94.08,93.66,93.88,90025.0,88.1339,88.1339,87.7405,87.9466,90025.0
2021-06-17 12:00:00,93.89,94.16,93.81,94.0,59299.0,87.956,88.2089,87.881,88.059,59299.0
2021-06-17 12:05:00,94.0,94.12,93.9,94.08,37533.0,88.059,88.1714,87.9653,88.1339,37533.0
2021-06-17 12:10:00,94.08,94.2,93.95,94.07,58134.0,88.1339,88.2464,88.0122,88.1246,58134.0
2021-06-17 12:15:00,94.11,94.11,93.67,93.87,54121.0,88.1621,88.1621,87.7499,87.9372,54121.0
2021-06-17 12:20:00,93.9,94.43,93.9,94.09,81153.0,87.9653,88.4618,87.9653,88.1433,81153.0
2021-06-17 12:25:00,94.07,94.25,93.91,93.99,38397.0,88.1246,88.2932,87.9747,88.0496,38397.0
2021-06-17 12:30:00,94.0,94.52,93.9,94.5,40353.0,88.059,88.5461,87.9653,88.5274,40353.0
2021-06-17 12:35:00,94.51,94.57,94.26,94.31,48592.0,88.5368,88.593,88.3026,88.3494,48592.0
2021-06-17 12:40:00,94.36,94.5,94.27,94.43,28109.0,88.3963,88.5274,88.3119,88.4618,28109.0
2021-06-17 12:45:00,94.42,95.0,94.4,95.0,39773.0,88.4525,88.9958,88.4337,88.9958,39773.0
2021-06-17 12:50:00,94.98,95.18,94.85,95.05,38004.0,88.9771,89.1644,88.8553,89.0426,38004.0
2021-06-17 12:55:00,95.03,95.03,94.83,94.97,20699.0,89.0239,89.0239,88.8365,88.9677,20699.0
2021-06-17 13:00:00,94.92,95.18,94.92,95.06,22865.0,88.9209,89.1644,88.9209,89.052,22865.0
2021-06-17 13:05:00,95.05,95.11,94.87,95.02,24832.0,89.0426,89.0989,88.874,89.0145,24832.0
2021-06-17 13:10:00,94.99,95.06,94.88,94.98,20718.0,88.9864,89.052,88.8834,88.9771,20718.0
2021-06-17 13:15:00,94.99,95.02,94.82,94.86,39302.0,88.9864,89.0145,88.8272,88.8647,39302.0
2021-06-17 13:20:00,94.86,94.91,94.66,94.71,28047.0,88.8647,88.9115,88.6773,88.7241,28047.0
2021-06-17 13:25:00,94.73,95.02,94.69,94.79,22412.0,88.7429,89.0145,88.7054,88.7991,22412.0
2021-06-17 13:30:00,94.79,94.86,94.7,94.82,17538.0,88.7991,88.8647,88.7148,88.8272,17538.0
2021-06-17 13:35:00,94.87,95.03,94.8,95.0,52996.0,88.874,89.0239,88.8084,88.9958,52996.0
2021-06-17 13:40:00,94.96,95.1,94.81,95.09,17965.0,88.9583,89.0895,88.8178,89.0801,17965.0
2021-06-17 13:45:00,95.1,95.32,95.07,95.12,21347.0,89.0895,89.2956,89.0614,89.1082,21347.0
2021-06-17 13:50:00,95.13,95.18,95.01,95.1,19599.0,89.1176,89.1644,89.0052,89.0895,19599.0
2021-06-17 13:55:00,95.08,95.08,94.79,94.82,20970.0,89.0707,89.0707,88.7991,88.8272,20970.0
2021-06-17 14:00:00,94.84,95.12,94.79,95.12,38702.0,88.8459,89.1082,88.7991,89.1082,38702.0
2021-06-17 14:05:00,95.12,95.29,95.06,95.08,14254.0,89.1082,89.2675,89.052,89.0707,14254.0
2021-06-17 14:10:00,95.06,95.18,94.95,95.08,20493.0,89.052,89.1644,88.949,89.0707,20493.0
2021-06-17 14:15:00,95.09,95.09,94.88,94.99,18445.0,89.0801,89.0801,88.8834,88.9864,18445.0
2021-06-17 14:20:00,94.97,95.07,94.85,95.07,24468.0,88.9677,89.0614,88.8553,89.0614,24468.0
2021-06-17 14:25:00,95.04,95.16,94.94,94.95,16573.0,89.0333,89.1457,88.9396,88.949,16573.0
2021-06-17 14:30:00,95.0,95.0,94.81,94.86,26124.0,88.9958,88.9958,88.8178,88.8647,26124.0
2021-06-17 14:35:00,94.9,94.9,94.64,94.77,20802.0,88.9021,88.9021,88.6586,88.7803,20802.0
2021-06-17 14:40:00,94.73,94.89,94.71,94.78,21556.0,88.7429,88.8928,88.7241,88.7897,21556.0
2021-06-17 14:45:00,94.78,94.8,94.51,94.58,36073.0,88.7897,88.8084,88.5368,88.6023,36073.0
2021-06-17 14:50:00,94.54,94.64,94.49,94.58,19605.0,88.5649,88.6586,88.518,88.6023,19605.0
2021-06-17 14:55:00,94.56,94.68,94.48,94.63,22721.0,88.5836,88.696,88.5087,88.6492,22721.0
2021-06-17 15:00:00,94.6,94.89,94.58,94.87,30036.0,88.6211,88.8928,88.6023,88.874,30036.0
2021-06-17 15:05:00,94.88,94.97,94.78,94.94,26837.0,88.8834,88.9677,88.7897,88.9396,26837.0
2021-06-17 15:10:00,94.92,94.98,94.82,94.98,23379.0,88.9209,88.9771,88.8272,88.9771,23379.0
2021-06-17 15:15:00,94.95,94.96,94.71,94.83,28421.0,88.949,88.9583,88.7241,88.8365,28421.0
2021-06-17 15:20:00,94.88,94.88,94.77,94.78,20369.0,88.8834,88.8834,88.7803,88.7897,20369.0
2021-06-17 15:25:00,94.78,95.1,94.78,95.06,45332.0,88.7897,89.0895,88.7897,89.052,45332.0
2021-06-17 15:30:00,95.06,95.19,95.04,95.16,31263.0,89.052,89.1738,89.0333,89.1457,31263.0
2021-06-17 15:35:00,95.15,95.36,95.08,95.36,44107.0,89.1363,89.3331,89.0707,89.3331,44107.0
2021-06-17 15:40:00,95.37,95.44,95.19,95.24,52638.0,89.3424,89.408,89.1738,89.2206,52638.0
2021-06-17 15:45:00,95.23,95.42,95.12,95.24,43311.0,89.2113,89.3893,89.1082,89.2206,43311.0
2021-06-17 15:50:00,95.28,95.34,95.13,95.23,87509.0,89.2581,89.3143,89.1176,89.2113,87509.0
2021-06-17 15:55:00,95.24,95.31,95.19,95.25,155688.0,89.2206,89.2862,89.1738,89.23,155688.0
2021-06-18 09:30:00,94.23,95.05,93.25,94.03,447482.0,88.2745,89.0426,87.3564,88.0871,447482.0
2021-06-18 09:35:00,94.03,95.25,93.92,94.76,55756.0,88.0871,89.23,87.9841,88.771,55756.0
2021-06-18 09:40:00,94.81,95.27,94.79,95.15,27351.0,88.8178,89.2487,88.7991,89.1363,27351.0
2021-06-18 09:45:00,95.08,95.15,94.63,95.0,37106.0,89.0707,89.1363,88.6492,88.9958,37106.0
2021-06-18 09:50:00,94.99,95.57,94.9,95.06,31469.0,88.9864,89.5298,88.9021,89.052,31469.0
2021-06-18 09:55:00,95.09,95.15,94.44,94.92,26023.0,89.0801,89.1363,88.4712,88.9209,26023.0
2021-06-18 10:00:00,94.85,95.19,94.19,94.19,27053.0,88.8553,89.1738,88.237,88.237,27053.0
2021-06-18 10:05:00,94.15,94.36,93.92,94.06,30524.0,88.1995,88.3963,87.9841,88.1152,30524.0
2021-06-18 10:10:00,94.09,94.33,94.02,94.17,19437.0,88.1433,88.3681,88.0777,88.2183,19437.0
2021-06-18 10:15:00,94.15,94.15,93.79,93.84,17478.0,88.1995,88.1995,87.8623,87.9091,17478.0
2021-06-18 10:20:00,93.84,94.15,93.71,93.71,24074.0,87.9091,88.1995,87.7873,87.7873,24074.0
2021-06-18 10:25:00,93.73,94.05,93.69,93.97,22690.0,87.8061,88.1058,87.7686,88.0309,22690.0
2021-06-18 10:30:00,93.96,94.08,93.8,93.97,24059.0,88.0215,88.1339,87.8716,88.0309,24059.0
2021-06-18 10:35:00,93.95,94.09,93.88,94.07,14408.0,88.0122,88.1433,87.9466,88.1246,14408.0
2021-06-18 10:40:00,94.05,94.05,93.57,93.59,16197.0,88.1058,88.1058,87.6562,87.6749,16197.0
2021-06-18 10:45:00,93.62,93.95,93.59,93.83,21890.0,87.703,88.0122,87.6749,87.8998,21890.0
2021-06-18 10:50:00,93.79,94.06,93.65,93.65,21195.0,87.8623,88.1152,87.7311,87.7311,21195.0
2021-06-18 10:55:00,93.65,93.84,93.5,93.58,31033.0,87.7311,87.9091,87.5906,87.6656,31033.0
2021-06-18 11:00:00,93.53,93.67,93.43,93.57,45059.0,87.6187,87.7499,87.525,87.6562,45059.0
2021-06-18 11:05:00,93.6,93.68,93.4,93.61,36618.0,87.6843,87.7592,87.4969,87.6937,36618.0
2021-06-18 11:10:00,93.63,94.02,93.63,93.83,21064.0,87.7124,88.0777,87.7124,87.8998,21064.0
2021-06-18 11:15:00,93.79,93.88,93.42,93.45,32307.0,87.8623,87.9466,87.5157,87.5438,32307.0
2021-06-18 11:20:00,93.41,93.77,93.41,93.71,29698.0,87.5063,87.8435,87.5063,87.7873,29698.0
2021-06-18 11:25:00,93.74,93.86,93.51,93.62,18748.0,87.8154,87.9279,87.6,87.703,18748.0
2021-06-18 11:30:00,93.62,94.05,93.58,94.04,25071.0,87.703,88.1058,87.6656,88.0965,25071.0
2021-06-18 11:35:00,94.03,94.21,93.96,94.08,24016.0,88.0871,88.2557,88.0215,88.1339,24016.0
2021-06-18 11:40:00,94.09,94.19,94.0,94.17,9403.0,88.1433,88.237,88.059,88.2183,9403.0
2021-06-18 11:45:00,94.15,94.31,94.15,94.2,12637.0,88.1995,88.3494,88.1995,88.2464,12637.0
2021-06-18 11:50:00,94.19,94.21,93.92,94.02,19840.0,88.237,88.2557,87.9841,88.0777,19840.0
2021-06-18 11:55:00,94.0,94.08,93.9,93.96,16025.0,88.059,88.1339,87.9653,88.0215,16025.0
2021-06-18 12:00:00,93.9,93.91,93.65,93.8,16212.0,87.9653,87.9747,87.7311,87.8716,16212.0
2021-06-18 12:05:00,93.76,93.96,93.76,93.86,14485.0,87.8342,88.0215,87.8342,87.9279,14485.0
2021-06-18 12:10:00,93.84,93.84,93.66,93.8,14410.0,87.9091,87.9091,87.7405,87.8716,14410.0
2021-06-18 12:15:00,93.78,93.86,93.72,93.81,17278.0,87.8529,87.9279,87.7967,87.881,17278.0
2021-06-18 12:20:00,93.81,93.84,93.49,93.57,23406.0,87.881,87.9091,87.5812,87.6562,23406.0
2021-06-18 12:25:00,93.61,93.61,93.43,93.51,14331.0,87.6937,87.6937,87.525,87.6,14331.0
2021-06-18 12:30:00,93.5,93.56,93.32,93.38,17134.0,87.5906,87.6468,87.422,87.4782,17134.0
2021-06-18 12:35:00,93.33,93.4,93.29,93.39,16391.0,87.4314,87.4969,87.3939,87.4876,16391.0
2021-06-18 12:40:00,93.39,93.43,93.2,93.26,30534.0,87.4876,87.525,87.3096,87.3658,30534.0
2021-06-18 12:45:00,93.18,93.33,93.17,93.22,17657.0,87.2908,87.4314,87.2815,87.3283,17657.0
2021-06-18 12:50:00,93.17,93.18,93.01,93.03,21014.0,87.2815,87.2908,87.1316,87.1503,21014.0
2021-06-18 12:55:00,93.01,93.01,92.78,92.84,35327.0,87.1316,87.1316,86.9161,86.9723,35327.0
2021-06-18 13:00:00,92.91,92.97,92.84,92.88,15343.0,87.0379,87.0941,86.9723,87.0098,15343.0
2021-06-18 13:05:00,92.86,93.0,92.86,92.94,17650.0,86.9911,87.1222,86.9911,87.066,17650.0
2021-06-18 13:10:00,92.95,93.29,92.94,93.27,21259.0,87.0754,87.3939,87.066,87.3751,21259.0
2021-06-18 13:15:00,93.29,93.45,93.28,93.41,13113.0,87.3939,87.5438,87.3845,87.5063,13113.0
2021-06-18 13:20:00,93.38,93.46,93.33,93.36,8862.0,87.4782,87.5531,87.4314,87.4595,8862.0
2021-06-18 13:25:00,93.33,93.46,93.22,93.34,10343.0,87.4314,87.5531,87.3283,87.4407,10343.0
2021-06-18 13:30:00,93.32,93.57,93.31,93.47,12775.0,87.422,87.6562,87.4126,87.5625,12775.0
2021-06-18 13:35:00,93.49,93.58,93.44,93.47,8765.0,87.5812,87.6656,87.5344,87.5625,8765.0
2021-06-18 13:40:00,93.44,93.8,93.44,93.61,12233.0,87.5344,87.8716,87.5344,87.6937,12233.0
2021-06-18 13:45:00,93.58,93.72,93.45,93.56,23149.0,87.6656,87.7967,87.5438,87.6468,23149.0
2021-06-18 13:50:00,93.5,93.57,93.4,93.53,16292.0,87.5906,87.6562,87.4969,87.6187,16292.0
2021-06-18 13:55:00,93.52,93.57,93.41,93.51,22195.0,87.6093,87.6562,87.5063,87.6,22195.0
2021-06-18 14:00:00,93.5,93.86,93.48,93.74,15383.0,87.5906,87.9279,87.5719,87.8154,15383.0
2021-06-18 14:05:00,93.73,93.77,93.54,93.57,17128.0,87.8061,87.8435,87.6281,87.6562,17128.0
2021-06-18 14:10:00,93.55,93.74,93.51,93.69,16354.0,87.6374,87.8154,87.6,87.7686,16354.0
2021-06-18 14:15:00,93.73,93.82,93.67,93.75,15753.0,87.8061,87.8904,87.7499,87.8248,15753.0
2021-06-18 14:20:00,93.75,93.85,93.67,93.85,15371.0,87.8248,87.9185,87.7499,87.9185,15371.0
2021-06-18 14:25:00,93.86,93.86,93.7,93.73,11683.0,87.9279,87.9279,87.778,87.8061,11683.0
2021-06-18 14:30:00,93.73,93.81,93.64,93.64,11694.0,87.8061,87.881,87.7218,87.7218,11694.0
2021-06-18 14:35:00,93.64,93.64,93.37,93.48,30844.0,87.7218,87.7218,87.4688,87.5719,30844.0
2021-06-18 14:40:00,93.5,93.53,93.33,93.39,9462.0,87.5906,87.6187,87.4314,87.4876,9462.0
2021-06-18 14:45:00,93.41,93.51,93.37,93.37,28120.0,87.5063,87.6,87.4688,87.4688,28120.0
2021-06-18 14:50:00,93.38,93.47,93.32,93.36,14302.0,87.4782,87.5625,87.422,87.4595,14302.0
2021-06-18 14:55:00,93.38,93.43,93.13,93.22,20631.0,87.4782,87.525,87.244,87.3283,20631.0
2021-06-18 15:00:00,93.29,93.35,93.07,93.15,17526.0,87.3939,87.4501,87.1878,87.2627,17526.0
2021-06-18 15:05:00,93.14,93.16,93.04,93.15,23695.0,87.2534,87.2721,87.1597,87.2627,23695.0
2021-06-18 15:10:00,93.16,93.3,93.11,93.28,42419.0,87.2721,87.4032,87.2253,87.3845,42419.0
2021-06-18 15:15:00,93.23,93.27,93.17,93.22,21276.0,87.3377,87.3751,87.2815,87.3283,21276.0
2021-06-18 15:20:00,93.21,93.31,93.12,93.18,25829.0,87.3189,87.4126,87.2346,87.2908,25829.0
2021-06-18 15:25:00,93.18,93.18,92.92,93.02,31802.0,87.2908,87.2908,87.0473,87.1409,31802.0
2021-06-18 15:30:00,93.02,93.1,92.9,92.96,52742.0,87.1409,87.2159,87.0285,87.0847,52742.0
2021-06-18 15:35:00,92.95,93.05,92.71,92.95,69561.0,87.0754,87.169,86.8505,87.0754,69561.0
2021-06-18 15:40:00,92.93,93.12,92.78,93.12,44333.0,87.0566,87.2346,86.9161,87.2346,44333.0
2021-06-18 15:45:00,93.1,93.1,92.79,92.97,39503.0,87.2159,87.2159,86.9255,87.0941,39503.0
2021-06-18 15:50:00,92.91,93.3,92.85,93.09,81941.0,87.0379,87.4032,86.9817,87.2065,81941.0
2021-06-18 15:55:00,93.09,93.14,92.95,93.0,191674.0,87.2065,87.2534,87.0754,87.1222,191674.0
2021-06-21 09:30:00,94.49,95.52,93.94,95.31,141409.0,88.518,89.4829,88.0028,89.2862,141409.0
2021-06-21 09:35:00,95.25,96.21,95.24,95.7,80252.0,89.23,90.1293,89.2206,89.6516,80252.0
2021-06-21 09:40:00,95.67,96.02,95.51,95.58,56649.0,89.6235,89.9513,89.4736,89.5391,56649.0
2021-06-21 09:45:00,95.62,96.03,95.45,95.66,69401.0,89.5766,89.9607,89.4174,89.6141,69401.0
2021-06-21 09:50:00,95.69,95.71,95.26,95.26,26285.0,89.6422,89.6609,89.2394,89.2394,26285.0
2021-06-21 09:55:00,95.26,95.34,95.01,95.07,32481.0,89.2394,89.3143,89.0052,89.0614,32481.0
2021-06-21 10:00:00,95.14,95.37,94.95,95.29,28864.0,89.127,89.3424,88.949,89.2675,28864.0
2021-06-21 10:05:00,95.25,95.69,95.23,95.69,30274.0,89.23,89.6422,89.2113,89.6422,30274.0
2021-06-21 10:10:00,95.69,95.96,95.63,95.85,32957.0,89.6422,89.8951,89.586,89.7921,32957.0
2021-06-21 10:15:00,95.81,95.98,95.67,95.67,14763.0,89.7546,89.9139,89.6235,89.6235,14763.0
2021-06-21 10:20:00,95.63,95.71,95.37,95.5,24633.0,89.586,89.6609,89.3424,89.4642,24633.0
2021-06-21 10:25:00,95.44,95.85,95.44,95.76,16368.0,89.408,89.7921,89.408,89.7078,16368.0
2021-06-21 10:30:00,95.75,95.83,95.57,95.63,17448.0,89.6984,89.7733,89.5298,89.586,17448.0
2021-06-21 10:35:00,95.7,95.83,95.64,95.76,19372.0,89.6516,89.7733,89.5954,89.7078,19372.0
2021-06-21 10:40:00,95.79,96.06,95.77,95.79,19489.0,89.7359,89.9888,89.7171,89.7359,19489.0
2021-06-21 10:45:00,95.8,95.85,95.67,95.67,15744.0,89.7452,89.7921,89.6235,89.6235,15744.0
2021-06-21 10:50:00,95.67,95.82,95.5,95.57,21710.0,89.6235,89.764,89.4642,89.5298,21710.0
2021-06-21 10:55:00,95.54,95.73,95.45,95.69,15276.0,89.5017,89.6797,89.4174,89.6422,15276.0
2021-06-21 11:00:00,95.66,95.68,95.03,95.04,25584.0,89.6141,89.6328,89.0239,89.0333,25584.0
2021-06-21 11:05:00,95.12,95.22,94.99,95.21,31003.0,89.1082,89.2019,88.9864,89.1925,31003.0
2021-06-21 11:10:00,95.21,95.21,94.97,95.16,12523.0,89.1925,89.1925,88.9677,89.1457,12523.0
2021-06-21 11:15:00,95.16,95.34,95.08,95.16,24175.0,89.1457,89.3143,89.0707,89.1457,24175.0
2021-06-21 11:20:00,95.16,95.43,95.16,95.37,9238.0,89.1457,89.3986,89.1457,89.3424,9238.0
2021-06-21 11:25:00,95.36,95.41,95.1,95.11,8559.0,89.3331,89.3799,89.0895,89.0989,8559.0
2021-06-21 11:30:00,95.11,95.43,95.1,95.29,22905.0,89.0989,89.3986,89.0895,89.2675,22905.0
2021-06-21 11:35:00,95.34,95.54,95.33,95.54,10398.0,89.3143,89.5017,89.3049,89.5017,10398.0
2021-06-21 11:40:00,95.55,95.62,95.37,95.46,23974.0,89.511,89.5766,89.3424,89.4267,23974.0
2021-06-21 11:45:00,95.46,95.52,95.26,95.31,9924.0,89.4267,89.4829,89.2394,89.2862,9924.0
2021-06-21 11:50:00,95.35,95.54,95.32,95.54,5770.0,89.3237,89.5017,89.2956,89.5017,5770.0
2021-06-21 11:55:00,95.49,95.61,95.45,95.48,8432.0,89.4548,89.5673,89.4174,89.4455,8432.0
2021-06-21 12:00:00,95.48,95.52,95.33,95.4,14898.0,89.4455,89.4829,89.3049,89.3705,14898.0
2021-06-21 12:05:00,95.38,95.42,95.27,95.33,9926.0,89.3518,89.3893,89.2487,89.3049,9926.0
2021-06-21 12:10:00,95.34,95.42,95.17,95.42,15032.0,89.3143,89.3893,89.1551,89.3893,15032.0
2021-06-21 12:15:00,95.42,95.62,95.39,95.57,11441.0,89.3893,89.5766,89.3612,89.5298,11441.0
2021-06-21 12:20:00,95.56,95.56,95.37,95.41,5833.0,89.5204,89.5204,89.3424,89.3799,5833.0
2021-06-21 12:25:00,95.39,95.4,95.26,95.34,7507.0,89.3612,89.3705,89.2394,89.3143,7507.0
2021-06-21 12:30:00,95.33,95.43,95.28,95.36,8305.0,89.3049,89.3986,89.2581,89.3331,8305.0
2021-06-21 12:35:00,95.4,95.41,95.3,95.32,2207.0,89.3705,89.3799,89.2768,89.2956,2207.0
2021-06-21 12:40:00,95.3,95.31,95.22,95.22,7109.0,89.2768,89.2862,89.2019,89.2019,7109.0
2021-06-21 12:45:00,95.22,95.35,95.19,95.25,7252.0,89.2019,89.3237,89.1738,89.23,7252.0
2021-06-21 12:50:00,95.28,95.35,95.25,95.26,6168.0,89.2581,89.3237,89.23,89.2394,6168.0
2021-06-21 12:55:00,95.23,95.3,95.19,95.29,8485.0,89.2113,89.2768,89.1738,89.2675,8485.0
2021-06-21 13:00:00,95.3,95.3,95.2,95.27,4769.0,89.2768,89.2768,89.1832,89.2487,4769.0
2021-06-21 13:05:00,95.27,95.42,95.27,95.35,5621.0,89.2487,89.3893,89.2487,89.3237,5621.0
2021-06-21 13:10:00,95.34,95.64,95.33,95.64,14273.0,89.3143,89.5954,89.3049,89.5954,14273.0
2021-06-21 13:15:00,95.65,95.79,95.62,95.67,11929.0,89.6047,89.7359,89.5766,89.6235,11929.0
2021-06-21 13:20:00,95.67,95.73,95.56,95.6,6040.0,89.6235,89.6797,89.5204,89.5579,6040.0
2021-06-21 13:25:00,95.56,95.64,95.51,95.62,5105.0,89.5204,89.5954,89.4736,89.5766,5105.0
2021-06-21 13:30:00,95.62,95.68,95.59,95.65,11686.0,89.5766,89.6328,89.5485,89.6047,11686.0
2021-06-21 13:35:00,95.61,95.75,95.53,95.67,8504.0,89.5673,89.6984,89.4923,89.6235,8504.0
2021-06-21 13:40:00,95.69,95.83,95.63,95.74,11217.0,89.6422,89.7733,89.586,89.689,11217.0
2021-06-21 13:45:00,95.77,95.92,95.77,95.85,9268.0,89.7171,89.8577,89.7171,89.7921,9268.0
2021-06-21 13:50:00,95.85,95.93,95.8,95.88,10891.0,89.7921,89.867,89.7452,89.8202,10891.0
2021-06-21 13:55:00,95.91,96.04,95.87,96.0,16182.0,89.8483,89.9701,89.8108,89.9326,16182.0
2021-06-21 14:00:00,96.02,96.04,95.92,95.95,11548.0,89.9513,89.9701,89.8577,89.8858,11548.0
2021-06-21 14:05:00,95.95,96.02,95.85,95.89,9016.0,89.8858,89.9513,89.7921,89.8296,9016.0
2021-06-21 14:10:00,95.92,96.03,95.87,96.02,7729.0,89.8577,89.9607,89.8108,89.9513,7729.0
2021-06-21 14:15:00,96.01,96.05,95.99,96.03,8286.0,89.942,89.9794,89.9232,89.9607,8286.0
2021-06-21 14:20:00,96.04,96.04,95.89,95.95,6957.0,89.9701,89.9701,89.8296,89.8858,6957.0
2021-06-21 14:25:00,95.94,95.98,95.89,95.92,8772.0,89.8764,89.9139,89.8296,89.8577,8772.0
2021-06-21 14:30:00,95.91,95.95,95.8,95.88,15233.0,89.8483,89.8858,89.7452,89.8202,15233.0
2021-06-21 14:35:00,95.85,96.02,95.83,95.98,9689.0,89.7921,89.9513,89.7733,89.9139,9689.0
2021-06-21 14:40:00,96.0,96.0,95.86,95.87,10874.0,89.9326,89.9326,89.8015,89.8108,10874.0
2021-06-21 14:45:00,95.86,96.0,95.85,95.94,9004.0,89.8015,89.9326,89.7921,89.8764,9004.0
2021-06-21 14:50:00,95.93,96.07,95.9,96.06,28038.0,89.867,89.9982,89.8389,89.9888,28038.0
2021-06-21 14:55:00,96.05,96.11,95.96,95.96,11338.0,89.9794,90.0356,89.8951,89.8951,11338.0
2021-06-21 15:00:00,95.98,96.0,95.88,95.93,18767.0,89.9139,89.9326,89.8202,89.867,18767.0
2021-06-21 15:05:00,95.9,96.12,95.9,96.06,30987.0,89.8389,90.045,89.8389,89.9888,30987.0
2021-06-21 15:10:00,96.05,96.07,95.8,95.8,9669.0,89.9794,89.9982,89.7452,89.7452,9669.0
2021-06-21 15:15:00,95.8,95.84,95.7,95.78,13195.0,89.7452,89.7827,89.6516,89.7265,13195.0
2021-06-21 15:20:00,95.8,95.83,95.61,95.64,11055.0,89.7452,89.7733,89.5673,89.5954,11055.0
2021-06-21 15:25:00,95.65,95.83,95.65,95.81,14990.0,89.6047,89.7733,89.6047,89.7546,14990.0
2021-06-21 15:30:00,95.78,95.86,95.68,95.81,19009.0,89.7265,89.8015,89.6328,89.7546,19009.0
2021-06-21 15:35:00,95.81,95.83,95.71,95.76,22788.0,89.7546,89.7733,89.6609,89.7078,22788.0
2021-06-21 15:40:00,95.77,95.78,95.55,95.56,29605.0,89.7171,89.7265,89.511,89.5204,29605.0
2021-06-21 15:45:00,95.57,95.8,95.55,95.75,32269.0,89.5298,89.7452,89.511,89.6984,32269.0
2021-06-21 15:50:00,95.76,95.98,95.74,95.97,47292.0,89.7078,89.9139,89.689,89.9045,47292.0
2021-06-21 15:55:00,95.98,96.03,95.82,95.87,97839.0,89.9139,89.9607,89.764,89.8108,97839.0
2021-06-22 09:30:00,95.78,96.07,95.18,95.33,72717.0,89.7265,89.9982,89.1644,89.3049,72717.0
2021-06-22 09:35:00,95.32,95.41,94.49,94.65,29086.0,89.2956,89.3799,88.518,88.6679,29086.0
2021-06-22 09:40:00,94.83,95.73,94.82,95.7,20622.0,88.8365,89.6797,88.8272,89.6516,20622.0
2021-06-22 09:45:00,95.73,96.21,95.5,95.96,22002.0,89.6797,90.1293,89.4642,89.8951,22002.0
2021-06-22 09:50:00,96.03,96.12,95.57,95.57,13016.0,89.9607,90.045,89.5298,89.5298,13016.0
2021-06-22 09:55:00,95.57,95.7,95.48,95.7,10584.0,89.5298,89.6516,89.4455,89.6516,10584.0
2021-06-22 10:00:00,95.67,95.69,95.23,95.52,30280.0,89.6235,89.6422,89.2113,89.4829,30280.0
2021-06-22 10:05:00,95.5,95.79,95.28,95.74,8406.0,89.4642,89.7359,89.2581,89.689,8406.0
2021-06-22 10:10:00,95.77,95.87,95.52,95.63,10742.0,89.7171,89.8108,89.4829,89.586,10742.0
2021-06-22 10:15:00,95.7,95.82,95.63,95.7,12141.0,89.6516,89.764,89.586,89.6516,12141.0
2021-06-22 10:20:00,95.62,95.73,95.56,95.73,8230.0,89.5766,89.6797,89.5204,89.6797,8230.0
2021-06-22 10:25:00,95.74,95.84,95.47,95.54,20245.0,89.689,89.7827,89.4361,89.5017,20245.0
2021-06-22 10:30:00,95.6,95.69,95.55,95.63,11889.0,89.5579,89.6422,89.511,89.586,11889.0
2021-06-22 10:35:00,95.56,95.61,95.37,95.61,7891.0,89.5204,89.5673,89.3424,89.5673,7891.0
2021-06-22 10:40:00,95.73,95.8,95.67,95.75,4892.0,89.6797,89.7452,89.6235,89.6984,4892.0
2021-06-22 10:45:00,95.73,95.82,95.66,95.79,9609.0,89.6797,89.764,89.6141,89.7359,9609.0
2021-06-22 10:50:00,95.83,96.05,95.74,95.95,11436.0,89.7733,89.9794,89.689,89.8858,11436.0
2021-06-22 10:55:00,95.96,96.04,95.85,96.01,8249.0,89.8951,89.9701,89.7921,89.942,8249.0
2021-06-22 11:00:00,95.96,96.2,95.94,96.2,10056.0,89.8951,90.12,89.8764,90.12,10056.0
2021-06-22 11:05:00,96.18,96.37,96.11,96.18,23307.0,90.1012,90.2792,90.0356,90.1012,23307.0
2021-06-22 11:10:00,96.18,96.34,96.08,96.33,8631.0,90.1012,90.2511,90.0075,90.2417,8631.0
2021-06-22 11:15:00,96.3,96.34,96.18,96.23,11828.0,90.2136,90.2511,90.1012,90.1481,11828.0
2021-06-22 11:20:00,96.27,96.38,96.11,96.34,9346.0,90.1855,90.2886,90.0356,90.2511,9346.0
2021-06-22 11:25:00,96.35,96.4,96.15,96.23,14049.0,90.2605,90.3073,90.0731,90.1481,14049.0
2021-06-22 11:30:00,96.2,96.34,96.08,96.24,8316.0,90.12,90.2511,90.0075,90.1574,8316.0
2021-06-22 11:35:00,96.14,96.15,95.8,95.89,12043.0,90.0638,90.0731,89.7452,89.8296,12043.0
2021-06-22 11:40:00,95.89,96.04,95.88,95.93,6972.0,89.8296,89.9701,89.8202,89.867,6972.0
2021-06-22 11:45:00,95.96,95.99,95.86,95.98,2918.0,89.8951,89.9232,89.8015,89.9139,2918.0
2021-06-22 11:50:00,95.94,96.18,95.93,96.02,11742.0,89.8764,90.1012,89.867,89.9513,11742.0
2021-06-22 11:55:00,96.08,96.12,96.0,96.04,3088.0,90.0075,90.045,89.9326,89.9701,3088.0
2021-06-22 12:00:00,96.11,96.21,96.04,96.21,5685.0,90.0356,90.1293,89.9701,90.1293,5685.0
2021-06-22 12:05:00,96.2,96.22,95.88,95.91,5999.0,90.12,90.1387,89.8202,89.8483,5999.0
2021-06-22 12:10:00,95.89,95.96,95.75,95.83,17470.0,89.8296,89.8951,89.6984,89.7733,17470.0
2021-06-22 12:15:00,95.82,95.96,95.76,95.95,7427.0,89.764,89.8951,89.7078,89.8858,7427.0
2021-06-22 12:20:00,95.94,95.96,95.73,95.75,14395.0,89.8764,89.8951,89.6797,89.6984,14395.0
2021-06-22 12:25:00,95.77,95.88,95.77,95.88,7210.0,89.7171,89.8202,89.7171,89.8202,7210.0
2021-06-22 12:30:00,95.82,95.85,95.66,95.67,11222.0,89.764,89.7921,89.6141,89.6235,11222.0
2021-06-22 12:35:00,95.65,95.72,95.6,95.64,9276.0,89.6047,89.6703,89.5579,89.5954,9276.0
2021-06-22 12:40:00,95.63,95.68,95.6,95.62,7982.0,89.586,89.6328,89.5579,89.5766,7982.0
2021-06-22 12:45:00,95.61,95.85,95.6,95.82,10426.0,89.5673,89.7921,89.5579,89.764,10426.0
2021-06-22 12:50:00,95.79,95.79,95.6,95.6,6652.0,89.7359,89.7359,89.5579,89.5579,6652.0
2021-06-22 12:55:00,95.62,95.76,95.58,95.6,8181.0,89.5766,89.7078,89.5391,89.5579,8181.0
2021-06-22 13:00:00,95.6,95.69,95.57,95.58,8641.0,89.5579,89.6422,89.5298,89.5391,8641.0
2021-06-22 13:05:00,95.57,95.61,95.45,95.58,7303.0,89.5298,89.5673,89.4174,89.5391,7303.0
2021-06-22 13:10:00,95.58,95.8,95.57,95.75,9879.0,89.5391,89.7452,89.5298,89.6984,9879.0
2021-06-22 13:15:00,95.73,95.74,95.54,95.58,10033.0,89.6797,89.689,89.5017,89.5391,10033.0
2021-06-22 13:20:00,95.59,95.69,95.57,95.58,4620.0,89.5485,89.6422,89.5298,89.5391,4620.0
2021-06-22 13:25:00,95.57,95.57,95.49,95.55,28196.0,89.5298,89.5298,89.4548,89.511,28196.0
2021-06-22 13:30:00,95.55,95.63,95.4,95.43,43454.0,89.511,89.586,89.3705,89.3986,43454.0
2021-06-22 13:35:00,95.43,95.45,95.28,95.43,4287.0,89.3986,89.4174,89.2581,89.3986,4287.0
2021-06-22 13:40:00,95.42,95.63,95.41,95.58,21656.0,89.3893,89.586,89.3799,89.5391,21656.0
2021-06-22 13:45:00,95.57,95.63,95.5,95.61,7920.0,89.5298,89.586,89.4642,89.5673,7920.0
2021-06-22 13:50:00,95.59,95.6,95.5,95.55,32532.0,89.5485,89.5579,89.4642,89.511,32532.0
2021-06-22 13:55:00,95.55,95.6,95.51,95.58,10981.0,89.511,89.5579,89.4736,89.5391,10981.0
2021-06-22 14:00:00,95.58,95.62,95.54,95.6,6571.0,89.5391,89.5766,89.5017,89.5579,6571.0
2021-06-22 14:05:00,95.6,95.68,95.55,95.6,7475.0,89.5579,89.6328,89.511,89.5579,7475.0
2021-06-22 14:10:00,95.58,95.58,95.47,95.56,14633.0,89.5391,89.5391,89.4361,89.5204,14633.0
2021-06-22 14:15:00,95.59,95.63,95.5,95.62,14082.0,89.5485,89.586,89.4642,89.5766,14082.0
2021-06-22 14:20:00,95.63,95.73,95.6,95.73,2935.0,89.586,89.6797,89.5579,89.6797,2935.0
2021-06-22 14:25:00,95.75,95.78,95.62,95.71,6453.0,89.6984,89.7265,89.5766,89.6609,6453.0
2021-06-22 14:30:00,95.7,95.84,95.64,95.81,7307.0,89.6516,89.7827,89.5954,89.7546,7307.0
2021-06-22 14:35:00,95.81,95.81,95.72,95.8,3154.0,89.7546,89.7546,89.6703,89.7452,3154.0
2021-06-22 14:40:00,95.87,95.87,95.74,95.75,5220.0,89.8108,89.8108,89.689,89.6984,5220.0
2021-06-22 14:45:00,95.79,95.81,95.71,95.73,6771.0,89.7359,89.7546,89.6609,89.6797,6771.0
2021-06-22 14:50:00,95.73,95.77,95.63,95.74,10162.0,89.6797,89.7171,89.586,89.689,10162.0
2021-06-22 14:55:00,95.72,95.81,95.67,95.7,8362.0,89.6703,89.7546,89.6235,89.6516,8362.0
2021-06-22 15:00:00,95.72,95.81,95.7,95.79,14215.0,89.6703,89.7546,89.6516,89.7359,14215.0
2021-06-22 15:05:00,95.8,95.92,95.76,95.86,12417.0,89.7452,89.8577,89.7078,89.8015,12417.0
2021-06-22 15:10:00,95.87,95.95,95.85,95.91,12442.0,89.8108,89.8858,89.7921,89.8483,12442.0
2021-06-22 15:15:00,95.93,96.24,95.93,96.19,19387.0,89.867,90.1574,89.867,90.1106,19387.0
2021-06-22 15:20:00,96.21,96.3,96.15,96.24,9465.0,90.1293,90.2136,90.0731,90.1574,9465.0
2021-06-22 15:25:00,96.31,96.37,96.23,96.23,20593.0,90.223,90.2792,90.1481,90.1481,20593.0
2021-06-22 15:30:00,96.26,96.42,96.2,96.23,18586.0,90.1762,90.3261,90.12,90.1481,18586.0
2021-06-22 15:35:00,96.22,96.26,96.0,96.08,12829.0,90.1387,90.1762,89.9326,90.0075,12829.0
2021-06-22 15:40:00,96.06,96.18,96.01,96.02,20935.0,89.9888,90.1012,89.942,89.9513,20935.0
2021-06-22 15:45:00,96.02,96.06,95.89,95.89,22231.0,89.9513,89.9888,89.8296,89.8296,22231.0
2021-06-22 15:50:00,95.92,95.97,95.87,95.94,32479.0,89.8577,89.9045,89.8108,89.8764,32479.0
2021-06-22 15:55:00,95.92,95.96,95.66,95.68,92649.0,89.8577,89.8951,89.6141,89.6328,92649.0
2021-06-23 09:30:00,97.6,98.24,97.42,97.61,142574.0,91.4315,92.031,91.2629,91.4408,142574.0
2021-06-23 09:35:00,97.56,98.14,97.56,97.74,56202.0,91.394,91.9373,91.394,91.5626,56202.0
2021-06-23 09:40:00,97.69,97.98,97.57,97.77,101425.0,91.5158,91.7875,91.4034,91.5907,101425.0
2021-06-23 09:45:00,97.8,98.62,97.76,98.62,73708.0,91.6188,92.387,91.5814,92.387,73708.0
2021-06-23 09:50:00,98.56,98.69,97.58,97.62,102528.0,92.3308,92.4526,91.4127,91.4502,102528.0
2021-06-23 09:55:00,97.58,97.73,97.51,97.63,29352.0,91.4127,91.5533,91.3472,91.4596,29352.0
2021-06-23 10:00:00,97.61,97.64,97.24,97.59,47835.0,91.4408,91.469,91.0942,91.4221,47835.0
2021-06-23 10:05:00,97.59,97.71,97.5,97.63,22389.0,91.4221,91.5345,91.3378,91.4596,22389.0
2021-06-23 10:10:00,97.63,97.79,97.52,97.72,35337.0,91.4596,91.6095,91.3565,91.5439,35337.0
2021-06-23 10:15:00,97.69,97.85,97.59,97.73,23721.0,91.5158,91.6657,91.4221,91.5533,23721.0
2021-06-23 10:20:00,97.8,98.06,97.68,97.96,22473.0,91.6188,91.8624,91.5064,91.7687,22473.0
2021-06-23 10:25:00,97.95,98.01,97.63,97.68,19103.0,91.7594,91.8156,91.4596,91.5064,19103.0
2021-06-23 10:30:00,97.68,97.84,97.58,97.63,21203.0,91.5064,91.6563,91.4127,91.4596,21203.0
2021-06-23 10:35:00,97.59,97.63,97.2,97.29,32235.0,91.4221,91.4596,91.0568,91.1411,32235.0
2021-06-23 10:40:00,97.27,97.31,97.04,97.09,33907.0,91.1223,91.1598,90.9069,90.9537,33907.0
2021-06-23 10:45:00,97.12,97.15,96.85,97.07,33200.0,90.9818,91.0099,90.7289,90.935,33200.0
2021-06-23 10:50:00,97.04,97.35,96.94,97.27,13212.0,90.9069,91.1973,90.8132,91.1223,13212.0
2021-06-23 10:55:00,97.28,97.55,97.27,97.55,18094.0,91.1317,91.3846,91.1223,91.3846,18094.0
2021-06-23 11:00:00,97.52,97.61,97.37,97.43,22596.0,91.3565,91.4408,91.216,91.2722,22596.0
2021-06-23 11:05:00,97.48,97.5,97.27,97.27,19724.0,91.3191,91.3378,91.1223,91.1223,19724.0
2021-06-23 11:10:00,97.34,97.38,97.18,97.19,20147.0,91.1879,91.2254,91.038,91.0474,20147.0
2021-06-23 11:15:00,97.21,97.35,97.14,97.29,9547.0,91.0661,91.1973,91.0006,91.1411,9547.0
2021-06-23 11:20:00,97.27,97.59,97.25,97.59,15257.0,91.1223,91.4221,91.1036,91.4221,15257.0
2021-06-23 11:25:00,97.59,97.68,97.38,97.39,12682.0,91.4221,91.5064,91.2254,91.2348,12682.0
2021-06-23 11:30:00,97.36,97.37,97.05,97.09,16895.0,91.2066,91.216,90.9162,90.9537,16895.0
2021-06-23 11:35:00,97.11,97.26,97.06,97.17,25099.0,90.9724,91.113,90.9256,91.0287,25099.0
2021-06-23 11:40:00,97.18,97.28,97.13,97.14,10908.0,91.038,91.1317,90.9912,91.0006,10908.0
2021-06-23 11:45:00,97.16,97.2,97.06,97.14,11034.0,91.0193,91.0568,90.9256,91.0006,11034.0
2021-06-23 11:50:00,97.12,97.23,97.1,97.12,11391.0,90.9818,91.0849,90.9631,90.9818,11391.0
2021-06-23 11:55:00,97.14,97.18,97.09,97.16,7185.0,91.0006,91.038,90.9537,91.0193,7185.0
2021-06-23 12:00:00,97.14,97.19,97.11,97.14,7081.0,91.0006,91.0474,90.9724,91.0006,7081.0
2021-06-23 12:05:00,97.1,97.15,97.05,97.15,16553.0,90.9631,91.0099,90.9162,91.0099,16553.0
2021-06-23 12:10:00,97.11,97.21,97.06,97.17,11562.0,90.9724,91.0661,90.9256,91.0287,11562.0
2021-06-23 12:15:00,97.17,97.25,97.09,97.24,7854.0,91.0287,91.1036,90.9537,91.0942,7854.0
2021-06-23 12:20:00,97.25,97.29,97.19,97.25,9146.0,91.1036,91.1411,91.0474,91.1036,9146.0
2021-06-23 12:25:00,97.23,97.25,97.12,97.16,10800.0,91.0849,91.1036,90.9818,91.0193,10800.0
2021-06-23 12:30:00,97.14,97.24,97.09,97.21,11987.0,91.0006,91.0942,90.9537,91.0661,11987.0
2021-06-23 12:35:00,97.2,97.22,97.05,97.05,8836.0,91.0568,91.0755,90.9162,90.9162,8836.0
2021-06-23 12:40:00,97.03,97.03,96.83,96.93,18616.0,90.8975,90.8975,90.7101,90.8038,18616.0
2021-06-23 12:45:00,96.96,97.02,96.87,96.91,24469.0,90.8319,90.8881,90.7476,90.7851,24469.0
2021-06-23 12:50:00,96.92,96.96,96.85,96.88,10405.0,90.7945,90.8319,90.7289,90.757,10405.0
2021-06-23 12:55:00,96.88,96.88,96.67,96.75,14390.0,90.757,90.757,90.5603,90.6352,14390.0
2021-06-23 13:00:00,96.79,96.84,96.7,96.8,12780.0,90.6727,90.7195,90.5884,90.682,12780.0
2021-06-23 13:05:00,96.81,96.97,96.8,96.94,10513.0,90.6914,90.8413,90.682,90.8132,10513.0
2021-06-23 13:10:00,96.92,97.02,96.87,96.97,25982.0,90.7945,90.8881,90.7476,90.8413,25982.0
2021-06-23 13:15:00,96.96,97.08,96.94,97.03,6150.0,90.8319,90.9443,90.8132,90.8975,6150.0
2021-06-23 13:20:00,97.05,97.09,96.94,96.94,8994.0,90.9162,90.9537,90.8132,90.8132,8994.0
2021-06-23 13:25:00,96.95,96.96,96.86,96.88,11538.0,90.8226,90.8319,90.7382,90.757,11538.0
2021-06-23 13:30:00,96.89,97.01,96.89,97.01,5338.0,90.7664,90.8788,90.7664,90.8788,5338.0
2021-06-23 13:35:00,97.02,97.02,96.9,96.97,5027.0,90.8881,90.8881,90.7757,90.8413,5027.0
2021-06-23 13:40:00,96.98,96.99,96.88,96.96,5299.0,90.8507,90.86,90.757,90.8319,5299.0
2021-06-23 13:45:00,96.93,96.95,96.87,96.95,5107.0,90.8038,90.8226,90.7476,90.8226,5107.0
2021-06-23 13:50:00,96.96,97.08,96.94,97.08,4794.0,90.8319,90.9443,90.8132,90.9443,4794.0
2021-06-23 13:55:00,97.06,97.08,96.94,96.98,8177.0,90.9256,90.9443,90.8132,90.8507,8177.0
2021-06-23 14:00:00,97.03,97.03,96.89,96.93,12568.0,90.8975,90.8975,90.7664,90.8038,12568.0
2021-06-23 14:05:00,96.95,97.1,96.94,97.08,13583.0,90.8226,90.9631,90.8132,90.9443,13583.0
2021-06-23 14:10:00,97.05,97.07,96.95,97.01,20946.0,90.9162,90.935,90.8226,90.8788,20946.0
2021-06-23 14:15:00,97.0,97.05,96.92,96.95,9373.0,90.8694,90.9162,90.7945,90.8226,9373.0
2021-06-23 14:20:00,96.94,96.99,96.84,96.99,7415.0,90.8132,90.86,90.7195,90.86,7415.0
2021-06-23 14:25:00,97.0,97.07,96.97,97.01,8407.0,90.8694,90.935,90.8413,90.8788,8407.0
2021-06-23 14:30:00,96.98,97.0,96.92,96.94,7464.0,90.8507,90.8694,90.7945,90.8132,7464.0
2021-06-23 14:35:00,96.96,96.96,96.8,96.84,5579.0,90.8319,90.8319,90.682,90.7195,5579.0
2021-06-23 14:40:00,96.85,96.92,96.81,96.92,7783.0,90.7289,90.7945,90.6914,90.7945,7783.0
2021-06-23 14:45:00,96.9,96.9,96.77,96.83,8554.0,90.7757,90.7757,90.6539,90.7101,8554.0
2021-06-23 14:50:00,96.84,96.98,96.83,96.94,5721.0,90.7195,90.8507,90.7101,90.8132,5721.0
2021-06-23 14:55:00,96.96,97.12,96.93,97.0,28368.0,90.8319,90.9818,90.8038,90.8694,28368.0
2021-06-23 15:00:00,97.02,97.17,97.01,97.1,7589.0,90.8881,91.0287,90.8788,90.9631,7589.0
2021-06-23 15:05:00,97.11,97.12,97.04,97.04,7469.0,90.9724,90.9818,90.9069,90.9069,7469.0
2021-06-23 15:10:00,97.02,97.06,96.92,96.95,9776.0,90.8881,90.9256,90.7945,90.8226,9776.0
2021-06-23 15:15:00,96.95,96.95,96.83,96.89,11645.0,90.8226,90.8226,90.7101,90.7664,11645.0
2021-06-23 15:20:00,96.91,97.01,96.89,96.93,11734.0,90.7851,90.8788,90.7664,90.8038,11734.0
2021-06-23 15:25:00,96.94,96.94,96.83,96.87,10318.0,90.8132,90.8132,90.7101,90.7476,10318.0
2021-06-23 15:30:00,96.85,96.85,96.7,96.74,21723.0,90.7289,90.7289,90.5884,90.6258,21723.0
2021-06-23 15:35:00,96.72,96.73,96.45,96.47,21061.0,90.6071,90.6165,90.3542,90.3729,21061.0
2021-06-23 15:40:00,96.49,96.53,96.39,96.43,26544.0,90.3916,90.4291,90.298,90.3354,26544.0
2021-06-23 15:45:00,96.42,96.42,96.14,96.15,28276.0,90.3261,90.3261,90.0638,90.0731,28276.0
2021-06-23 15:50:00,96.16,96.18,95.9,95.97,63795.0,90.0825,90.1012,89.8389,89.9045,63795.0
2021-06-23 15:55:00,95.97,96.1,95.93,95.97,134702.0,89.9045,90.0263,89.867,89.9045,134702.0
2021-06-24 09:30:00,96.81,97.5,96.3,96.3,62911.0,90.6914,91.3378,90.2136,90.2136,62911.0
2021-06-24 09:35:00,96.37,96.43,96.05,96.13,13645.0,90.2792,90.3354,89.9794,90.0544,13645.0
2021-06-24 09:40:00,96.15,96.52,96.11,96.42,17694.0,90.0731,90.4197,90.0356,90.3261,17694.0
2021-06-24 09:45:00,96.39,96.55,96.28,96.32,11270.0,90.298,90.4478,90.1949,90.2324,11270.0
2021-06-24 09:50:00,96.34,96.37,96.08,96.33,19431.0,90.2511,90.2792,90.0075,90.2417,19431.0
2021-06-24 09:55:00,96.36,96.41,96.05,96.12,17401.0,90.2698,90.3167,89.9794,90.045,17401.0
2021-06-24 10:00:00,96.12,96.2,95.92,96.13,14521.0,90.045,90.12,89.8577,90.0544,14521.0
2021-06-24 10:05:00,96.14,96.14,95.95,96.08,14148.0,90.0638,90.0638,89.8858,90.0075,14148.0
2021-06-24 10:10:00,96.12,96.52,96.09,96.44,11873.0,90.045,90.4197,90.0169,90.3448,11873.0
2021-06-24 10:15:00,96.46,96.58,96.38,96.58,7516.0,90.3635,90.4759,90.2886,90.4759,7516.0
2021-06-24 10:20:00,96.59,96.73,96.52,96.68,15804.0,90.4853,90.6165,90.4197,90.5696,15804.0
2021-06-24 10:25:00,96.64,96.98,96.61,96.84,10955.0,90.5322,90.8507,90.504,90.7195,10955.0
2021-06-24 10:30:00,96.88,96.89,96.42,96.57,14870.0,90.757,90.7664,90.3261,90.4666,14870.0
2021-06-24 10:35:00,96.55,96.62,96.2,96.38,19814.0,90.4478,90.5134,90.12,90.2886,19814.0
2021-06-24 10:40:00,96.38,96.54,96.31,96.54,10672.0,90.2886,90.4385,90.223,90.4385,10672.0
2021-06-24 10:45:00,96.53,96.78,96.53,96.62,12146.0,90.4291,90.6633,90.4291,90.5134,12146.0
2021-06-24 10:50:00,96.65,96.88,96.53,96.61,22489.0,90.5415,90.757,90.4291,90.504,22489.0
2021-06-24 10:55:00,96.6,96.85,96.42,96.85,13497.0,90.4947,90.7289,90.3261,90.7289,13497.0
2021-06-24 11:00:00,96.87,97.03,96.8,96.85,13084.0,90.7476,90.8975,90.682,90.7289,13084.0
2021-06-24 11:05:00,96.87,96.89,96.73,96.82,8639.0,90.7476,90.7664,90.6165,90.7008,8639.0
2021-06-24 11:10:00,96.82,96.93,96.81,96.87,7860.0,90.7008,90.8038,90.6914,90.7476,7860.0
2021-06-24 11:15:00,96.83,96.86,96.69,96.85,9237.0,90.7101,90.7382,90.579,90.7289,9237.0
2021-06-24 11:20:00,96.83,96.95,96.63,96.65,15198.0,90.7101,90.8226,90.5228,90.5415,15198.0
2021-06-24 11:25:00,96.63,96.69,96.53,96.65,28365.0,90.5228,90.579,90.4291,90.5415,28365.0
2021-06-24 11:30:00,96.63,96.79,96.58,96.77,17180.0,90.5228,90.6727,90.4759,90.6539,17180.0
2021-06-24 11:35:00,96.78,96.95,96.71,96.92,25402.0,90.6633,90.8226,90.5977,90.7945,25402.0
2021-06-24 11:40:00,96.92,96.92,96.72,96.76,15375.0,90.7945,90.7945,90.6071,90.6446,15375.0
2021-06-24 11:45:00,96.77,96.84,96.71,96.84,16574.0,90.6539,90.7195,90.5977,90.7195,16574.0
2021-06-24 11:50:00,96.84,97.02,96.82,96.84,11246.0,90.7195,90.8881,90.7008,90.7195,11246.0
2021-06-24 11:55:00,96.86,96.9,96.74,96.81,5919.0,90.7382,90.7757,90.6258,90.6914,5919.0
2021-06-24 12:00:00,96.82,96.84,96.72,96.72,7858.0,90.7008,90.7195,90.6071,90.6071,7858.0
2021-06-24 12:05:00,96.75,96.75,96.6,96.64,5250.0,90.6352,90.6352,90.4947,90.5322,5250.0
2021-06-24 12:10:00,96.66,96.67,96.43,96.46,8625.0,90.5509,90.5603,90.3354,90.3635,8625.0
2021-06-24 12:15:00,96.44,96.54,96.4,96.51,16364.0,90.3448,90.4385,90.3073,90.4104,16364.0
2021-06-24 12:20:00,96.52,96.58,96.48,96.52,13544.0,90.4197,90.4759,90.3823,90.4197,13544.0
2021-06-24 12:25:00,96.54,96.59,96.5,96.51,7609.0,90.4385,90.4853,90.401,90.4104,7609.0
2021-06-24 12:30:00,96.54,96.77,96.43,96.71,12213.0,90.4385,90.6539,90.3354,90.5977,12213.0
2021-06-24 12:35:00,96.7,96.75,96.61,96.71,5974.0,90.5884,90.6352,90.504,90.5977,5974.0
2021-06-24 12:40:00,96.7,97.18,96.67,97.14,40657.0,90.5884,91.038,90.5603,91.0006,40657.0
2021-06-24 12:45:00,97.14,97.92,97.09,97.78,154825.0,91.0006,91.7313,90.9537,91.6001,154825.0
2021-06-24 12:50:00,97.83,98.55,97.74,98.52,160835.0,91.6469,92.3214,91.5626,92.2933,160835.0
2021-06-24 12:55:00,98.46,98.73,98.41,98.71,119750.0,92.2371,92.4901,92.1903,92.4713,119750.0
2021-06-24 13:00:00,98.65,98.9,98.44,98.8,121271.0,92.4151,92.6493,92.2184,92.5556,121271.0
2021-06-24 13:05:00,98.88,98.92,98.62,98.88,106985.0,92.6306,92.6681,92.387,92.6306,106985.0
2021-06-24 13:10:00,98.81,99.38,98.81,99.28,117983.0,92.565,93.099,92.565,93.0053,117983.0
2021-06-24 13:15:00,99.26,99.27,98.77,98.84,68149.0,92.9866,92.9959,92.5275,92.5931,68149.0
2021-06-24 13:20:00,98.81,98.94,98.65,98.7,40006.0,92.565,92.6868,92.4151,92.462,40006.0
2021-06-24 13:25:00,98.7,98.75,98.2,98.28,39996.0,92.462,92.5088,91.9936,92.0685,39996.0
2021-06-24 13:30:00,98.25,98.47,98.25,98.43,30934.0,92.0404,92.2465,92.0404,92.209,30934.0
2021-06-24 13:35:00,98.43,98.6,98.4,98.56,13215.0,92.209,92.3683,92.1809,92.3308,13215.0
2021-06-24 13:40:00,98.58,98.83,98.43,98.72,20944.0,92.3495,92.5837,92.209,92.4807,20944.0
2021-06-24 13:45:00,98.7,98.98,98.69,98.98,27284.0,92.462,92.7243,92.4526,92.7243,27284.0
2021-06-24 13:50:00,98.96,99.18,98.96,99.05,117393.0,92.7055,92.9116,92.7055,92.7898,117393.0
2021-06-24 13:55:00,99.06,99.33,98.96,99.01,146343.0,92.7992,93.0521,92.7055,92.7524,146343.0
2021-06-24 14:00:00,98.98,99.19,98.83,98.91,20939.0,92.7243,92.921,92.5837,92.6587,20939.0
2021-06-24 14:05:00,98.94,99.09,98.87,98.95,16804.0,92.6868,92.8273,92.6212,92.6962,16804.0
2021-06-24 14:10:00,98.91,98.97,98.43,98.53,46897.0,92.6587,92.7149,92.209,92.3027,46897.0
2021-06-24 14:15:00,98.53,98.56,98.09,98.15,55860.0,92.3027,92.3308,91.8905,91.9467,55860.0
2021-06-24 14:20:00,98.16,98.3,98.16,98.18,13928.0,91.9561,92.0872,91.9561,91.9748,13928.0
2021-06-24 14:25:00,98.18,98.27,98.13,98.25,19028.0,91.9748,92.0591,91.928,92.0404,19028.0
2021-06-24 14:30:00,98.25,98.27,98.15,98.21,15653.0,92.0404,92.0591,91.9467,92.0029,15653.0
2021-06-24 14:35:00,98.23,98.23,97.94,98.09,47976.0,92.0217,92.0217,91.75,91.8905,47976.0
2021-06-24 14:40:00,98.09,98.14,98.0,98.1,9759.0,91.8905,91.9373,91.8062,91.8999,9759.0
2021-06-24 14:45:00,98.08,98.11,97.98,98.01,15563.0,91.8811,91.9092,91.7875,91.8156,15563.0
2021-06-24 14:50:00,98.01,98.03,97.8,97.84,20589.0,91.8156,91.8343,91.6188,91.6563,20589.0
2021-06-24 14:55:00,97.86,97.92,97.79,97.81,16405.0,91.675,91.7313,91.6095,91.6282,16405.0
2021-06-24 15:00:00,97.81,98.03,97.8,97.87,23260.0,91.6282,91.8343,91.6188,91.6844,23260.0
2021-06-24 15:05:00,97.87,97.92,97.81,97.84,18494.0,91.6844,91.7313,91.6282,91.6563,18494.0
2021-06-24 15:10:00,97.82,98.12,97.8,98.09,22651.0,91.6376,91.9186,91.6188,91.8905,22651.0
2021-06-24 15:15:00,98.16,98.22,98.08,98.22,16925.0,91.9561,92.0123,91.8811,92.0123,16925.0
2021-06-24 15:20:00,98.27,98.33,98.03,98.04,21262.0,92.0591,92.1153,91.8343,91.8437,21262.0
2021-06-24 15:25:00,98.01,98.2,98.01,98.18,15584.0,91.8156,91.9936,91.8156,91.9748,15584.0
2021-06-24 15:30:00,98.18,98.18,98.05,98.11,30726.0,91.9748,91.9748,91.853,91.9092,30726.0
2021-06-24 15:35:00,98.13,98.17,97.9,97.92,43992.0,91.928,91.9655,91.7125,91.7313,43992.0
2021-06-24 15:40:00,97.92,97.99,97.9,97.94,32504.0,91.7313,91.7968,91.7125,91.75,32504.0
2021-06-24 15:45:00,97.93,98.06,97.92,97.94,34154.0,91.7406,91.8624,91.7313,91.75,34154.0
2021-06-24 15:50:00,98.01,98.08,97.86,97.86,57583.0,91.8156,91.8811,91.675,91.675,57583.0
2021-06-24 15:55:00,97.86,97.94,97.75,97.88,121022.0,91.675,91.75,91.572,91.6938,121022.0
2021-06-25 09:30:00,98.67,98.79,97.33,97.44,111563.0,92.4339,92.5463,91.1785,91.2816,111563.0
2021-06-25 09:35:00,97.38,97.48,97.2,97.31,28351.0,91.2254,91.3191,91.0568,91.1598,28351.0
2021-06-25 09:40:00,97.32,97.63,97.28,97.4,32434.0,91.1692,91.4596,91.1317,91.2441,32434.0
2021-06-25 09:45:00,97.41,97.92,97.41,97.9,17481.0,91.2535,91.7313,91.2535,91.7125,17481.0
2021-06-25 09:50:00,97.84,98.02,97.6,97.65,27470.0,91.6563,91.8249,91.4315,91.4783,27470.0
2021-06-25 09:55:00,97.61,97.94,97.56,97.56,32139.0,91.4408,91.75,91.394,91.394,32139.0
2021-06-25 10:00:00,97.58,97.71,97.38,97.71,24727.0,91.4127,91.5345,91.2254,91.5345,24727.0
2021-06-25 10:05:00,97.71,98.23,97.7,98.15,37105.0,91.5345,92.0217,91.5252,91.9467,37105.0
2021-06-25 10:10:00,98.16,98.61,98.14,98.32,27322.0,91.9561,92.3776,91.9373,92.106,27322.0
2021-06-25 10:15:00,98.25,98.33,98.14,98.17,31296.0,92.0404,92.1153,91.9373,91.9655,31296.0
2021-06-25 10:20:00,98.19,98.19,97.7,97.86,32940.0,91.9842,91.9842,91.5252,91.675,32940.0
2021-06-25 10:25:00,97.86,97.9,97.51,97.56,13488.0,91.675,91.7125,91.3472,91.394,13488.0
2021-06-25 10:30:00,97.62,97.62,97.34,97.47,27472.0,91.4502,91.4502,91.1879,91.3097,27472.0
2021-06-25 10:35:00,97.44,97.49,97.33,97.43,10397.0,91.2816,91.3284,91.1785,91.2722,10397.0
2021-06-25 10:40:00,97.43,97.47,97.15,97.16,18836.0,91.2722,91.3097,91.0099,91.0193,18836.0
2021-06-25 10:45:00,97.14,97.34,97.1,97.33,15746.0,91.0006,91.1879,90.9631,91.1785,15746.0
2021-06-25 10:50:00,97.29,97.29,97.07,97.17,13545.0,91.1411,91.1411,90.935,91.0287,13545.0
2021-06-25 10:55:00,97.14,97.25,97.08,97.09,10226.0,91.0006,91.1036,90.9443,90.9537,10226.0
2021-06-25 11:00:00,97.1,97.5,97.07,97.45,15377.0,90.9631,91.3378,90.935,91.291,15377.0
2021-06-25 11:05:00,97.49,97.52,97.32,97.32,6569.0,91.3284,91.3565,91.1692,91.1692,6569.0
2021-06-25 11:10:00,97.3,97.36,97.16,97.31,6878.0,91.1504,91.2066,91.0193,91.1598,6878.0
2021-06-25 11:15:00,97.3,97.37,97.23,97.27,12501.0,91.1504,91.216,91.0849,91.1223,12501.0
2021-06-25 11:20:00,97.27,97.33,97.07,97.15,10651.0,91.1223,91.1785,90.935,91.0099,10651.0
2021-06-25 11:25:00,97.17,97.27,97.1,97.17,7827.0,91.0287,91.1223,90.9631,91.0287,7827.0
2021-06-25 11:30:00,97.17,97.24,97.13,97.19,14220.0,91.0287,91.0942,90.9912,91.0474,14220.0
2021-06-25 11:35:00,97.19,97.23,97.13,97.14,7533.0,91.0474,91.0849,90.9912,91.0006,7533.0
2021-06-25 11:40:00,97.14,97.19,97.06,97.14,10311.0,91.0006,91.0474,90.9256,91.0006,10311.0
2021-06-25 11:45:00,97.19,97.46,97.17,97.34,14118.0,91.0474,91.3003,91.0287,91.1879,14118.0
2021-06-25 11:50:00,97.32,97.36,97.26,97.26,6712.0,91.1692,91.2066,91.113,91.113,6712.0
2021-06-25 11:55:00,97.28,97.29,97.21,97.26,12507.0,91.1317,91.1411,91.0661,91.113,12507.0
2021-06-25 12:00:00,97.26,97.63,97.26,97.63,5153.0,91.113,91.4596,91.113,91.4596,5153.0
2021-06-25 12:05:00,97.59,97.82,97.59,97.82,5201.0,91.4221,91.6376,91.4221,91.6376,5201.0
2021-06-25 12:10:00,97.77,97.8,97.62,97.73,13532.0,91.5907,91.6188,91.4502,91.5533,13532.0
2021-06-25 12:15:00,97.73,97.81,97.64,97.73,16512.0,91.5533,91.6282,91.469,91.5533,16512.0
2021-06-25 12:20:00,97.75,97.89,97.71,97.76,5769.0,91.572,91.7031,91.5345,91.5814,5769.0
2021-06-25 12:25:00,97.76,97.78,97.61,97.64,8935.0,91.5814,91.6001,91.4408,91.469,8935.0
2021-06-25 12:30:00,97.67,97.87,97.67,97.81,7712.0,91.4971,91.6844,91.4971,91.6282,7712.0
2021-06-25 12:35:00,97.8,97.82,97.65,97.73,5547.0,91.6188,91.6376,91.4783,91.5533,5547.0
2021-06-25 12:40:00,97.73,97.78,97.67,97.77,6531.0,91.5533,91.6001,91.4971,91.5907,6531.0
2021-06-25 12:45:00,97.75,97.76,97.61,97.7,19645.0,91.572,91.5814,91.4408,91.5252,19645.0
2021-06-25 12:50:00,97.69,97.71,97.54,97.6,12495.0,91.5158,91.5345,91.3753,91.4315,12495.0
2021-06-25 12:55:00,97.61,97.61,97.53,97.58,10167.0,91.4408,91.4408,91.3659,91.4127,10167.0
2021-06-25 13:00:00,97.58,97.59,97.31,97.39,13647.0,91.4127,91.4221,91.1598,91.2348,13647.0
2021-06-25 13:05:00,97.37,97.51,97.33,97.42,4725.0,91.216,91.3472,91.1785,91.2629,4725.0
2021-06-25 13:10:00,97.4,97.43,97.35,97.37,8130.0,91.2441,91.2722,91.1973,91.216,8130.0
2021-06-25 13:15:00,97.34,97.38,97.26,97.35,11354.0,91.1879,91.2254,91.113,91.1973,11354.0
2021-06-25 13:20:00,97.34,97.43,97.34,97.4,5011.0,91.1879,91.2722,91.1879,91.2441,5011.0
2021-06-25 13:25:00,97.39,97.39,97.28,97.36,7279.0,91.2348,91.2348,91.1317,91.2066,7279.0
2021-06-25 13:30:00,97.34,97.42,97.22,97.3,5488.0,91.1879,91.2629,91.0755,91.1504,5488.0
2021-06-25 13:35:00,97.3,97.32,97.2,97.26,5895.0,91.1504,91.1692,91.0568,91.113,5895.0
2021-06-25 13:40:00,97.28,97.5,97.26,97.5,11377.0,91.1317,91.3378,91.113,91.3378,11377.0
2021-06-25 13:45:00,97.51,97.55,97.46,97.53,8567.0,91.3472,91.3846,91.3003,91.3659,8567.0
2021-06-25 13:50:00,97.52,97.54,97.44,97.49,6407.0,91.3565,91.3753,91.2816,91.3284,6407.0
2021-06-25 13:55:00,97.53,97.66,97.5,97.61,8724.0,91.3659,91.4877,91.3378,91.4408,8724.0
2021-06-25 14:00:00,97.58,97.7,97.58,97.7,9511.0,91.4127,91.5252,91.4127,91.5252,9511.0
2021-06-25 14:05:00,97.7,97.71,97.43,97.43,27808.0,91.5252,91.5345,91.2722,91.2722,27808.0
2021-06-25 14:10:00,97.47,97.53,97.44,97.53,11596.0,91.3097,91.3659,91.2816,91.3659,11596.0
2021-06-25 14:15:00,97.53,97.53,97.4,97.44,7673.0,91.3659,91.3659,91.2441,91.2816,7673.0
2021-06-25 14:20:00,97.42,97.59,97.4,97.57,17066.0,91.2629,91.4221,91.2441,91.4034,17066.0
2021-06-25 14:25:00,97.58,97.63,97.49,97.52,21987.0,91.4127,91.4596,91.3284,91.3565,21987.0
2021-06-25 14:30:00,97.51,97.68,97.45,97.66,13158.0,91.3472,91.5064,91.291,91.4877,13158.0
2021-06-25 14:35:00,97.67,97.67,97.51,97.55,25071.0,91.4971,91.4971,91.3472,91.3846,25071.0
2021-06-25 14:40:00,97.58,97.58,97.43,97.53,8464.0,91.4127,91.4127,91.2722,91.3659,8464.0
2021-06-25 14:45:00,97.52,97.59,97.51,97.55,8258.0,91.3565,91.4221,91.3472,91.3846,8258.0
2021-06-25 14:50:00,97.55,97.6,97.51,97.6,10886.0,91.3846,91.4315,91.3472,91.4315,10886.0
2021-06-25 14:55:00,97.61,97.71,97.56,97.62,17332.0,91.4408,91.5345,91.394,91.4502,17332.0
2021-06-25 15:00:00,97.63,97.69,97.49,97.53,24255.0,91.4596,91.5158,91.3284,91.3659,24255.0
2021-06-25 15:05:00,97.53,97.54,97.45,97.52,17268.0,91.3659,91.3753,91.291,91.3565,17268.0
2021-06-25 15:10:00,97.52,97.52,97.41,97.46,14346.0,91.3565,91.3565,91.2535,91.3003,14346.0
2021-06-25 15:15:00,97.46,97.61,97.45,97.59,25710.0,91.3003,91.4408,91.291,91.4221,25710.0
2021-06-25 15:20:00,97.58,97.58,97.14,97.2,38130.0,91.4127,91.4127,91.0006,91.0568,38130.0
2021-06-25 15:25:00,97.18,97.31,97.18,97.29,24148.0,91.038,91.1598,91.038,91.1411,24148.0
2021-06-25 15:30:00,97.29,97.35,97.23,97.35,13507.0,91.1411,91.1973,91.0849,91.1973,13507.0
2021-06-25 15:35:00,97.34,97.35,97.21,97.33,26528.0,91.1879,91.1973,91.0661,91.1785,26528.0
2021-06-25 15:40:00,97.31,97.35,97.22,97.24,29627.0,91.1598,91.1973,91.0755,91.0942,29627.0
2021-06-25 15:45:00,97.24,97.24,97.06,97.08,28964.0,91.0942,91.0942,90.9256,90.9443,28964.0
2021-06-25 15:50:00,97.11,97.29,96.98,97.03,78417.0,90.9724,91.1411,90.8507,90.8975,78417.0
2021-06-25 15:55:00,97.03,97.11,96.6,96.69,145597.0,90.8975,90.9724,90.4947,90.579,145597.0
2021-06-28 09:30:00,96.95,97.05,96.05,96.3,90901.0,90.8226,90.9162,89.9794,90.2136,90901.0
2021-06-28 09:35:00,96.22,96.23,95.37,95.47,52444.0,90.1387,90.1481,89.3424,89.4361,52444.0
2021-06-28 09:40:00,95.5,95.5,95.07,95.35,33535.0,89.4642,89.4642,89.0614,89.3237,33535.0
2021-06-28 09:45:00,95.32,95.44,95.03,95.17,32583.0,89.2956,89.408,89.0239,89.1551,32583.0
2021-06-28 09:50:00,95.11,95.6,95.09,95.45,25232.0,89.0989,89.5579,89.0801,89.4174,25232.0
2021-06-28 09:55:00,95.44,95.79,95.35,95.68,21536.0,89.408,89.7359,89.3237,89.6328,21536.0
2021-06-28 10:00:00,95.69,95.85,95.52,95.53,15066.0,89.6422,89.7921,89.4829,89.4923,15066.0
2021-06-28 10:05:00,95.55,95.62,95.34,95.34,15053.0,89.511,89.5766,89.3143,89.3143,15053.0
2021-06-28 10:10:00,95.38,95.58,95.2,95.54,18021.0,89.3518,89.5391,89.1832,89.5017,18021.0
2021-06-28 10:15:00,95.58,95.9,95.31,95.86,15375.0,89.5391,89.8389,89.2862,89.8015,15375.0
2021-06-28 10:20:00,95.76,95.98,95.62,95.84,11864.0,89.7078,89.9139,89.5766,89.7827,11864.0
2021-06-28 10:25:00,95.81,95.93,95.72,95.87,14154.0,89.7546,89.867,89.6703,89.8108,14154.0
2021-06-28 10:30:00,95.9,95.93,95.63,95.63,11142.0,89.8389,89.867,89.586,89.586,11142.0
2021-06-28 10:35:00,95.68,95.68,95.29,95.36,16329.0,89.6328,89.6328,89.2675,89.3331,16329.0
2021-06-28 10:40:00,95.31,95.33,95.05,95.2,43622.0,89.2862,89.3049,89.0426,89.1832,43622.0
2021-06-28 10:45:00,95.2,95.27,95.08,95.22,16434.0,89.1832,89.2487,89.0707,89.2019,16434.0
2021-06-28 10:50:00,95.25,95.67,95.24,95.58,37292.0,89.23,89.6235,89.2206,89.5391,37292.0
2021-06-28 10:55:00,95.61,95.73,95.47,95.55,13933.0,89.5673,89.6797,89.4361,89.511,13933.0
2021-06-28 11:00:00,95.54,95.59,95.26,95.54,23315.0,89.5017,89.5485,89.2394,89.5017,23315.0
2021-06-28 11:05:00,95.51,95.72,95.47,95.62,14251.0,89.4736,89.6703,89.4361,89.5766,14251.0
2021-06-28 11:10:00,95.52,95.55,95.22,95.31,16297.0,89.4829,89.511,89.2019,89.2862,16297.0
2021-06-28 11:15:00,95.27,95.27,94.93,94.95,46015.0,89.2487,89.2487,88.9302,88.949,46015.0
2021-06-28 11:20:00,94.97,95.06,94.8,94.8,17741.0,88.9677,89.052,88.8084,88.8084,17741.0
2021-06-28 11:25:00,94.84,94.91,94.69,94.8,49373.0,88.8459,88.9115,88.7054,88.8084,49373.0
2021-06-28 11:30:00,94.78,94.91,94.74,94.75,42833.0,88.7897,88.9115,88.7522,88.7616,42833.0
2021-06-28 11:35:00,94.74,94.78,94.67,94.77,30478.0,88.7522,88.7897,88.6867,88.7803,30478.0
2021-06-28 11:40:00,94.74,94.86,94.72,94.82,26436.0,88.7522,88.8647,88.7335,88.8272,26436.0
2021-06-28 11:45:00,94.8,94.95,94.67,94.9,19531.0,88.8084,88.949,88.6867,88.9021,19531.0
2021-06-28 11:50:00,94.92,95.18,94.91,95.06,27389.0,88.9209,89.1644,88.9115,89.052,27389.0
2021-06-28 11:55:00,95.08,95.16,94.99,95.11,21176.0,89.0707,89.1457,88.9864,89.0989,21176.0
2021-06-28 12:00:00,95.12,95.32,95.12,95.32,8651.0,89.1082,89.2956,89.1082,89.2956,8651.0
2021-06-28 12:05:00,95.28,95.28,94.96,95.15,11933.0,89.2581,89.2581,88.9583,89.1363,11933.0
2021-06-28 12:10:00,95.14,95.24,94.86,94.94,17479.0,89.127,89.2206,88.8647,88.9396,17479.0
2021-06-28 12:15:00,94.95,95.11,94.92,94.93,7427.0,88.949,89.0989,88.9209,88.9302,7427.0
2021-06-28 12:20:00,94.9,94.96,94.67,94.7,11688.0,88.9021,88.9583,88.6867,88.7148,11688.0
2021-06-28 12:25:00,94.7,94.73,94.6,94.71,16026.0,88.7148,88.7429,88.6211,88.7241,16026.0
2021-06-28 12:30:00,94.68,94.82,94.58,94.8,22394.0,88.696,88.8272,88.6023,88.8084,22394.0
2021-06-28 12:35:00,94.8,95.11,94.74,95.01,17482.0,88.8084,89.0989,88.7522,89.0052,17482.0
2021-06-28 12:40:00,95.0,95.08,94.91,95.02,31900.0,88.9958,89.0707,88.9115,89.0145,31900.0
2021-06-28 12:45:00,95.02,95.21,94.87,95.19,9658.0,89.0145,89.1925,88.874,89.1738,9658.0
2021-06-28 12:50:00,95.18,95.19,95.05,95.17,11820.0,89.1644,89.1738,89.0426,89.1551,11820.0
2021-06-28 12:55:00,95.12,95.28,95.07,95.23,10574.0,89.1082,89.2581,89.0614,89.2113,10574.0
2021-06-28 13:00:00,95.2,95.2,94.96,95.0,7107.0,89.1832,89.1832,88.9583,88.9958,7107.0
2021-06-28 13:05:00,94.96,95.05,94.95,94.98,11137.0,88.9583,89.0426,88.949,88.9771,11137.0
2021-06-28 13:10:00,94.97,95.02,94.85,94.92,10675.0,88.9677,89.0145,88.8553,88.9209,10675.0
2021-06-28 13:15:00,94.91,95.02,94.91,95.02,9487.0,88.9115,89.0145,88.9115,89.0145,9487.0
2021-06-28 13:20:00,95.04,95.07,94.93,94.94,5923.0,89.0333,89.0614,88.9302,88.9396,5923.0
2021-06-28 13:25:00,94.92,94.95,94.72,94.87,13761.0,88.9209,88.949,88.7335,88.874,13761.0
2021-06-28 13:30:00,94.85,94.98,94.8,94.91,19708.0,88.8553,88.9771,88.8084,88.9115,19708.0
2021-06-28 13:35:00,94.87,94.95,94.8,94.87,7530.0,88.874,88.949,88.8084,88.874,7530.0
2021-06-28 13:40:00,94.86,94.91,94.79,94.88,9409.0,88.8647,88.9115,88.7991,88.8834,9409.0
2021-06-28 13:45:00,94.85,94.91,94.75,94.9,10192.0,88.8553,88.9115,88.7616,88.9021,10192.0
2021-06-28 13:50:00,94.9,95.07,94.89,95.02,6740.0,88.9021,89.0614,88.8928,89.0145,6740.0
2021-06-28 13:55:00,95.05,95.18,95.03,95.13,10047.0,89.0426,89.1644,89.0239,89.1176,10047.0
2021-06-28 14:00:00,95.11,95.42,95.08,95.24,10710.0,89.0989,89.3893,89.0707,89.2206,10710.0
2021-06-28 14:05:00,95.25,95.29,95.13,95.16,6114.0,89.23,89.2675,89.1176,89.1457,6114.0
2021-06-28 14:10:00,95.13,95.28,95.09,95.22,9427.0,89.1176,89.2581,89.0801,89.2019,9427.0
2021-06-28 14:15:00,95.24,95.31,95.2,95.27,8978.0,89.2206,89.2862,89.1832,89.2487,8978.0
2021-06-28 14:20:00,95.26,95.42,95.2,95.38,11919.0,89.2394,89.3893,89.1832,89.3518,11919.0
2021-06-28 14:25:00,95.39,95.46,95.29,95.38,8257.0,89.3612,89.4267,89.2675,89.3518,8257.0
2021-06-28 14:30:00,95.38,95.38,95.19,95.2,10971.0,89.3518,89.3518,89.1738,89.1832,10971.0
2021-06-28 14:35:00,95.22,95.24,95.13,95.16,10119.0,89.2019,89.2206,89.1176,89.1457,10119.0
2021-06-28 14:40:00,95.18,95.27,95.09,95.11,9445.0,89.1644,89.2487,89.0801,89.0989,9445.0
2021-06-28 14:45:00,95.09,95.19,95.09,95.17,7667.0,89.0801,89.1738,89.0801,89.1551,7667.0
2021-06-28 14:50:00,95.19,95.21,94.93,95.04,17682.0,89.1738,89.1925,88.9302,89.0333,17682.0
2021-06-28 14:55:00,95.06,95.06,94.6,94.92,32479.0,89.052,89.052,88.6211,88.9209,32479.0
2021-06-28 15:00:00,94.93,95.07,94.93,94.98,13031.0,88.9302,89.0614,88.9302,88.9771,13031.0
2021-06-28 15:05:00,95.0,95.0,94.85,94.88,10556.0,88.9958,88.9958,88.8553,88.8834,10556.0
2021-06-28 15:10:00,94.89,94.99,94.79,94.88,12594.0,88.8928,88.9864,88.7991,88.8834,12594.0
2021-06-28 15:15:00,94.89,94.91,94.8,94.86,19999.0,88.8928,88.9115,88.8084,88.8647,19999.0
2021-06-28 15:20:00,94.9,94.99,94.87,94.87,16668.0,88.9021,88.9864,88.874,88.874,16668.0
2021-06-28 15:25:00,94.89,94.92,94.8,94.83,19570.0,88.8928,88.9209,88.8084,88.8365,19570.0
2021-06-28 15:30:00,94.86,94.98,94.84,94.98,26468.0,88.8647,88.9771,88.8459,88.9771,26468.0
2021-06-28 15:35:00,94.95,95.03,94.92,94.96,15880.0,88.949,89.0239,88.9209,88.9583,15880.0
2021-06-28 15:40:00,94.98,95.06,94.95,94.97,20268.0,88.9771,89.052,88.949,88.9677,20268.0
2021-06-28 15:45:00,94.98,95.04,94.93,95.02,19094.0,88.9771,89.0333,88.9302,89.0145,19094.0
2021-06-28 15:50:00,95.04,95.25,95.01,95.16,43569.0,89.0333,89.23,89.0052,89.1457,43569.0
2021-06-28 15:55:00,95.16,95.17,94.96,95.11,89125.0,89.1457,89.1551,88.9583,89.0989,89125.0
2021-06-29 09:30:00,95.52,96.38,95.22,95.78,61528.0,89.8659,90.675,89.5837,90.1105,61528.0
2021-06-29 09:35:00,95.87,96.06,95.56,96.0,23201.0,90.1952,90.3739,89.9035,90.3175,23201.0
2021-06-29 09:40:00,96.0,96.0,95.49,95.86,25219.0,90.3175,90.3175,89.8377,90.1858,25219.0
2021-06-29 09:45:00,95.91,96.03,95.77,95.96,26072.0,90.2328,90.3457,90.1011,90.2799,26072.0
2021-06-29 09:50:00,95.88,95.89,95.5,95.58,28125.0,90.2046,90.214,89.8471,89.9224,28125.0
2021-06-29 09:55:00,95.58,95.76,95.43,95.73,10785.0,89.9224,90.0917,89.7812,90.0635,10785.0
2021-06-29 10:00:00,95.73,95.8,95.2,95.8,18181.0,90.0635,90.1293,89.5649,90.1293,18181.0
2021-06-29 10:05:00,95.84,95.85,95.62,95.83,8599.0,90.167,90.1764,89.96,90.1576,8599.0
2021-06-29 10:10:00,95.74,95.76,95.51,95.59,14898.0,90.0729,90.0917,89.8565,89.9318,14898.0
2021-06-29 10:15:00,95.58,95.69,95.46,95.65,10464.0,89.9224,90.0258,89.8095,89.9882,10464.0
2021-06-29 10:20:00,95.53,95.83,95.51,95.7,5119.0,89.8753,90.1576,89.8565,90.0353,5119.0
2021-06-29 10:25:00,95.8,95.88,95.69,95.83,10901.0,90.1293,90.2046,90.0258,90.1576,10901.0
2021-06-29 10:30:00,95.83,95.97,95.77,95.78,6596.0,90.1576,90.2893,90.1011,90.1105,6596.0
2021-06-29 10:35:00,95.78,95.9,95.59,95.65,9772.0,90.1105,90.2234,89.9318,89.9882,9772.0
2021-06-29 10:40:00,95.65,95.67,95.48,95.53,7408.0,89.9882,90.007,89.8283,89.8753,7408.0
2021-06-29 10:45:00,95.6,95.66,95.48,95.63,4872.0,89.9412,89.9976,89.8283,89.9694,4872.0
2021-06-29 10:50:00,95.63,95.63,95.38,95.56,15065.0,89.9694,89.9694,89.7342,89.9035,15065.0
2021-06-29 10:55:00,95.59,95.72,95.51,95.72,5353.0,89.9318,90.0541,89.8565,90.0541,5353.0
2021-06-29 11:00:00,95.72,95.91,95.66,95.89,8017.0,90.0541,90.2328,89.9976,90.214,8017.0
2021-06-29 11:05:00,95.75,95.9,95.72,95.89,7519.0,90.0823,90.2234,90.0541,90.214,7519.0
2021-06-29 11:10:00,95.86,95.97,95.86,95.93,16902.0,90.1858,90.2893,90.1858,90.2516,16902.0
2021-06-29 11:15:00,95.93,96.13,95.92,96.12,28134.0,90.2516,90.4398,90.2422,90.4304,28134.0
2021-06-29 11:20:00,96.12,96.12,96.01,96.02,7121.0,90.4304,90.4304,90.3269,90.3363,7121.0
2021-06-29 11:25:00,96.02,96.05,95.88,95.89,7000.0,90.3363,90.3645,90.2046,90.214,7000.0
2021-06-29 11:30:00,95.86,95.86,95.6,95.62,7156.0,90.1858,90.1858,89.9412,89.96,7156.0
2021-06-29 11:35:00,95.6,95.72,95.5,95.57,17204.0,89.9412,90.0541,89.8471,89.913,17204.0
2021-06-29 11:40:00,95.53,95.71,95.52,95.55,13359.0,89.8753,90.0447,89.8659,89.8941,13359.0
2021-06-29 11:45:00,95.57,95.62,95.44,95.48,7574.0,89.913,89.96,89.7906,89.8283,7574.0
2021-06-29 11:50:00,95.49,95.62,95.49,95.57,6528.0,89.8377,89.96,89.8377,89.913,6528.0
2021-06-29 11:55:00,95.61,95.61,95.53,95.61,3287.0,89.9506,89.9506,89.8753,89.9506,3287.0
2021-06-29 12:00:00,95.61,95.73,95.56,95.62,2600.0,89.9506,90.0635,89.9035,89.96,2600.0
2021-06-29 12:05:00,95.59,95.62,95.48,95.55,7322.0,89.9318,89.96,89.8283,89.8941,7322.0
2021-06-29 12:10:00,95.55,95.62,95.5,95.52,6780.0,89.8941,89.96,89.8471,89.8659,6780.0
2021-06-29 12:15:00,95.52,95.55,95.44,95.49,4790.0,89.8659,89.8941,89.7906,89.8377,4790.0
2021-06-29 12:20:00,95.49,95.49,95.37,95.37,6812.0,89.8377,89.8377,89.7248,89.7248,6812.0
2021-06-29 12:25:00,95.41,95.42,95.14,95.26,11390.0,89.7624,89.7718,89.5084,89.6213,11390.0
2021-06-29 12:30:00,95.23,95.25,95.09,95.09,5659.0,89.5931,89.6119,89.4614,89.4614,5659.0
2021-06-29 12:35:00,95.1,95.23,95.1,95.14,14600.0,89.4708,89.5931,89.4708,89.5084,14600.0
2021-06-29 12:40:00,95.15,95.21,95.15,95.2,8380.0,89.5178,89.5743,89.5178,89.5649,8380.0
2021-06-29 12:45:00,95.19,95.23,95.14,95.22,4305.0,89.5554,89.5931,89.5084,89.5837,4305.0
2021-06-29 12:50:00,95.27,95.27,95.12,95.14,4376.0,89.6307,89.6307,89.4896,89.5084,4376.0
2021-06-29 12:55:00,95.12,95.13,95.03,95.04,7170.0,89.4896,89.499,89.4049,89.4143,7170.0
2021-06-29 13:00:00,95.04,95.04,94.93,94.95,23882.0,89.4143,89.4143,89.3108,89.3297,23882.0
2021-06-29 13:05:00,94.96,95.1,94.93,95.08,20398.0,89.3391,89.4708,89.3108,89.452,20398.0
2021-06-29 13:10:00,95.09,95.11,94.85,94.94,18139.0,89.4614,89.4802,89.2356,89.3202,18139.0
2021-06-29 13:15:00,94.93,95.01,94.9,95.01,6734.0,89.3108,89.3861,89.2826,89.3861,6734.0
2021-06-29 13:20:00,95.01,95.08,95.0,95.06,5870.0,89.3861,89.452,89.3767,89.4331,5870.0
2021-06-29 13:25:00,95.08,95.12,95.05,95.11,7164.0,89.452,89.4896,89.4237,89.4802,7164.0
2021-06-29 13:30:00,95.1,95.22,95.1,95.12,10268.0,89.4708,89.5837,89.4708,89.4896,10268.0
2021-06-29 13:35:00,95.21,95.21,95.11,95.16,9146.0,89.5743,89.5743,89.4802,89.5272,9146.0
2021-06-29 13:40:00,95.13,95.18,95.1,95.17,4651.0,89.499,89.546,89.4708,89.5366,4651.0
2021-06-29 13:45:00,95.12,95.19,95.12,95.12,4088.0,89.4896,89.5554,89.4896,89.4896,4088.0
2021-06-29 13:50:00,95.11,95.15,95.09,95.1,2900.0,89.4802,89.5178,89.4614,89.4708,2900.0
2021-06-29 13:55:00,95.13,95.15,95.09,95.15,7183.0,89.499,89.5178,89.4614,89.5178,7183.0
2021-06-29 14:00:00,95.15,95.15,94.98,95.0,8149.0,89.5178,89.5178,89.3579,89.3767,8149.0
2021-06-29 14:05:00,95.05,95.06,94.97,95.05,4478.0,89.4237,89.4331,89.3485,89.4237,4478.0
2021-06-29 14:10:00,95.03,95.04,94.98,95.04,3322.0,89.4049,89.4143,89.3579,89.4143,3322.0
2021-06-29 14:15:00,95.09,95.11,94.99,95.02,2539.0,89.4614,89.4802,89.3673,89.3955,2539.0
2021-06-29 14:20:00,95.01,95.06,94.97,94.98,8493.0,89.3861,89.4331,89.3485,89.3579,8493.0
2021-06-29 14:25:00,94.96,95.01,94.92,94.94,8722.0,89.3391,89.3861,89.3014,89.3202,8722.0
2021-06-29 14:30:00,94.9,94.96,94.81,94.85,11411.0,89.2826,89.3391,89.1979,89.2356,11411.0
2021-06-29 14:35:00,94.85,94.9,94.76,94.76,9941.0,89.2356,89.2826,89.1509,89.1509,9941.0
2021-06-29 14:40:00,94.77,94.77,94.69,94.71,19277.0,89.1603,89.1603,89.085,89.1039,19277.0
2021-06-29 14:45:00,94.71,94.73,94.6,94.64,25273.0,89.1039,89.1227,89.0004,89.038,25273.0
2021-06-29 14:50:00,94.61,94.63,94.53,94.59,13927.0,89.0098,89.0286,88.9345,88.991,13927.0
2021-06-29 14:55:00,94.61,94.75,94.61,94.74,7835.0,89.0098,89.1415,89.0098,89.1321,7835.0
2021-06-29 15:00:00,94.75,94.79,94.67,94.71,12268.0,89.1415,89.1791,89.0662,89.1039,12268.0
2021-06-29 15:05:00,94.71,94.79,94.69,94.7,7336.0,89.1039,89.1791,89.085,89.0944,7336.0
2021-06-29 15:10:00,94.72,94.91,94.7,94.86,9914.0,89.1133,89.292,89.0944,89.245,9914.0
2021-06-29 15:15:00,94.84,94.88,94.76,94.76,9491.0,89.2262,89.2638,89.1509,89.1509,9491.0
2021-06-29 15:20:00,94.78,94.85,94.62,94.8,17755.0,89.1697,89.2356,89.0192,89.1885,17755.0
2021-06-29 15:25:00,94.78,94.81,94.66,94.69,10016.0,89.1697,89.1979,89.0568,89.085,10016.0
2021-06-29 15:30:00,94.65,94.77,94.61,94.76,11588.0,89.0474,89.1603,89.0098,89.1509,11588.0
2021-06-29 15:35:00,94.75,94.78,94.7,94.73,25228.0,89.1415,89.1697,89.0944,89.1227,25228.0
2021-06-29 15:40:00,94.71,94.71,94.59,94.65,12140.0,89.1039,89.1039,88.991,89.0474,12140.0
2021-06-29 15:45:00,94.66,94.76,94.64,94.74,16746.0,89.0568,89.1509,89.038,89.1321,16746.0
2021-06-29 15:50:00,94.79,94.8,94.61,94.63,27131.0,89.1791,89.1885,89.0098,89.0286,27131.0
2021-06-29 15:55:00,94.65,94.65,94.54,94.63,82705.0,89.0474,89.0474,88.9439,89.0286,82705.0
2021-06-30 09:30:00,94.43,94.78,94.25,94.6,57680.0,88.8404,89.1697,88.6711,89.0004,57680.0
2021-06-30 09:35:00,94.72,95.23,94.72,95.23,15093.0,89.1133,89.5931,89.1133,89.5931,15093.0
2021-06-30 09:40:00,95.24,95.47,95.06,95.19,16765.0,89.6025,89.8189,89.4331,89.5554,16765.0
2021-06-30 09:45:00,95.15,95.16,94.73,94.96,23456.0,89.5178,89.5272,89.1227,89.3391,23456.0
2021-06-30 09:50:00,94.99,95.38,94.94,95.23,19848.0,89.3673,89.7342,89.3202,89.5931,19848.0
2021-06-30 09:55:00,95.23,95.42,95.13,95.37,8558.0,89.5931,89.7718,89.499,89.7248,8558.0
2021-06-30 10:00:00,95.29,95.49,95.07,95.09,8851.0,89.6495,89.8377,89.4425,89.4614,8851.0
2021-06-30 10:05:00,95.14,95.24,94.96,95.13,10089.0,89.5084,89.6025,89.3391,89.499,10089.0
2021-06-30 10:10:00,95.16,95.45,95.16,95.35,10480.0,89.5272,89.8001,89.5272,89.706,10480.0
2021-06-30 10:15:00,95.27,95.38,95.1,95.13,7561.0,89.6307,89.7342,89.4708,89.499,7561.0
2021-06-30 10:20:00,95.18,95.34,95.11,95.29,9408.0,89.546,89.6966,89.4802,89.6495,9408.0
2021-06-30 10:25:00,95.32,95.4,95.19,95.28,15232.0,89.6777,89.753,89.5554,89.6401,15232.0
2021-06-30 10:30:00,95.23,95.44,95.14,95.4,5120.0,89.5931,89.7906,89.5084,89.753,5120.0
2021-06-30 10:35:00,95.39,95.48,95.2,95.34,7703.0,89.7436,89.8283,89.5649,89.6966,7703.0
2021-06-30 10:40:00,95.34,95.34,95.14,95.17,7187.0,89.6966,89.6966,89.5084,89.5366,7187.0
2021-06-30 10:45:00,95.17,95.6,95.17,95.54,8551.0,89.5366,89.9412,89.5366,89.8847,8551.0
2021-06-30 10:50:00,95.48,95.48,94.96,95.0,25896.0,89.8283,89.8283,89.3391,89.3767,25896.0
2021-06-30 10:55:00,94.96,94.99,94.9,94.92,5004.0,89.3391,89.3673,89.2826,89.3014,5004.0
2021-06-30 11:00:00,94.9,94.98,94.82,94.82,14951.0,89.2826,89.3579,89.2073,89.2073,14951.0
2021-06-30 11:05:00,94.82,94.85,94.68,94.77,9600.0,89.2073,89.2356,89.0756,89.1603,9600.0
2021-06-30 11:10:00,94.77,94.91,94.71,94.91,9803.0,89.1603,89.292,89.1039,89.292,9803.0
2021-06-30 11:15:00,94.86,95.04,94.85,95.0,17266.0,89.245,89.4143,89.2356,89.3767,17266.0
2021-06-30 11:20:00,94.99,95.2,94.97,95.11,7404.0,89.3673,89.5649,89.3485,89.4802,7404.0
2021-06-30 11:25:00,95.11,95.14,94.99,95.03,10456.0,89.4802,89.5084,89.3673,89.4049,10456.0
2021-06-30 11:30:00,95.0,95.03,94.89,94.93,8432.0,89.3767,89.4049,89.2732,89.3108,8432.0
2021-06-30 11:35:00,94.94,95.09,94.87,95.01,13086.0,89.3202,89.4614,89.2544,89.3861,13086.0
2021-06-30 11:40:00,94.96,95.25,94.96,95.22,18204.0,89.3391,89.6119,89.3391,89.5837,18204.0
2021-06-30 11:45:00,95.24,95.26,95.08,95.11,11152.0,89.6025,89.6213,89.452,89.4802,11152.0
2021-06-30 11:50:00,95.15,95.18,95.09,95.16,15618.0,89.5178,89.546,89.4614,89.5272,15618.0
2021-06-30 11:55:00,95.17,95.22,95.09,95.11,1817.0,89.5366,89.5837,89.4614,89.4802,1817.0
2021-06-30 12:00:00,95.12,95.45,95.12,95.37,5724.0,89.4896,89.8001,89.4896,89.7248,5724.0
2021-06-30 12:05:00,95.35,95.4,95.29,95.4,2117.0,89.706,89.753,89.6495,89.753,2117.0
2021-06-30 12:10:00,95.4,95.5,95.35,95.37,14213.0,89.753,89.8471,89.706,89.7248,14213.0
2021-06-30 12:15:00,95.37,95.39,95.29,95.39,4339.0,89.7248,89.7436,89.6495,89.7436,4339.0
2021-06-30 12:20:00,95.39,95.57,95.37,95.56,3126.0,89.7436,89.913,89.7248,89.9035,3126.0
2021-06-30 12:25:00,95.56,95.7,95.55,95.67,11692.0,89.9035,90.0353,89.8941,90.007,11692.0
2021-06-30 12:30:00,95.69,95.77,95.65,95.72,8472.0,90.0258,90.1011,89.9882,90.0541,8472.0
2021-06-30 12:35:00,95.72,95.73,95.68,95.69,6897.0,90.0541,90.0635,90.0164,90.0258,6897.0
2021-06-30 12:40:00,95.71,95.76,95.61,95.73,9132.0,90.0447,90.0917,89.9506,90.0635,9132.0
2021-06-30 12:45:00,95.72,95.79,95.66,95.68,6739.0,90.0541,90.1199,89.9976,90.0164,6739.0
2021-06-30 12:50:00,95.66,95.69,95.56,95.6,6845.0,89.9976,90.0258,89.9035,89.9412,6845.0
2021-06-30 12:55:00,95.6,95.63,95.46,95.46,7349.0,89.9412,89.9694,89.8095,89.8095,7349.0
2021-06-30 13:00:00,95.47,95.49,95.4,95.46,5491.0,89.8189,89.8377,89.753,89.8095,5491.0
2021-06-30 13:05:00,95.43,95.48,95.36,95.48,2780.0,89.7812,89.8283,89.7154,89.8283,2780.0
2021-06-30 13:10:00,95.44,95.45,95.33,95.34,3429.0,89.7906,89.8001,89.6872,89.6966,3429.0
2021-06-30 13:15:00,95.31,95.36,95.24,95.3,5630.0,89.6683,89.7154,89.6025,89.6589,5630.0
2021-06-30 13:20:00,95.3,95.36,95.28,95.34,5322.0,89.6589,89.7154,89.6401,89.6966,5322.0
2021-06-30 13:25:00,95.37,95.46,95.36,95.4,2461.0,89.7248,89.8095,89.7154,89.753,2461.0
2021-06-30 13:30:00,95.41,95.43,95.34,95.41,7351.0,89.7624,89.7812,89.6966,89.7624,7351.0
2021-06-30 13:35:00,95.41,95.46,95.36,95.37,6155.0,89.7624,89.8095,89.7154,89.7248,6155.0
2021-06-30 13:40:00,95.36,95.39,95.25,95.25,6476.0,89.7154,89.7436,89.6119,89.6119,6476.0
2021-06-30 13:45:00,95.25,95.35,95.25,95.35,4326.0,89.6119,89.706,89.6119,89.706,4326.0
2021-06-30 13:50:00,95.39,95.41,95.32,95.41,4070.0,89.7436,89.7624,89.6777,89.7624,4070.0
2021-06-30 13:55:00,95.38,95.38,95.32,95.36,3999.0,89.7342,89.7342,89.6777,89.7154,3999.0
2021-06-30 14:00:00,95.34,95.36,95.32,95.36,7869.0,89.6966,89.7154,89.6777,89.7154,7869.0
2021-06-30 14:05:00,95.33,95.36,95.25,95.36,3526.0,89.6872,89.7154,89.6119,89.7154,3526.0
2021-06-30 14:10:00,95.37,95.4,95.3,95.4,5894.0,89.7248,89.753,89.6589,89.753,5894.0
2021-06-30 14:15:00,95.33,95.48,95.31,95.43,3896.0,89.6872,89.8283,89.6683,89.7812,3896.0
2021-06-30 14:20:00,95.46,95.55,95.41,95.41,17395.0,89.8095,89.8941,89.7624,89.7624,17395.0
2021-06-30 14:25:00,95.44,95.51,95.41,95.42,4439.0,89.7906,89.8565,89.7624,89.7718,4439.0
2021-06-30 14:30:00,95.4,95.45,95.4,95.45,5040.0,89.753,89.8001,89.753,89.8001,5040.0
2021-06-30 14:35:00,95.43,95.44,95.34,95.36,5344.0,89.7812,89.7906,89.6966,89.7154,5344.0
2021-06-30 14:40:00,95.34,95.38,95.3,95.36,4792.0,89.6966,89.7342,89.6589,89.7154,4792.0
2021-06-30 14:45:00,95.36,95.42,95.28,95.4,6420.0,89.7154,89.7718,89.6401,89.753,6420.0
2021-06-30 14:50:00,95.4,95.49,95.4,95.45,7789.0,89.753,89.8377,89.753,89.8001,7789.0
2021-06-30 14:55:00,95.48,95.62,95.46,95.57,6953.0,89.8283,89.96,89.8095,89.913,6953.0
2021-06-30 15:00:00,95.56,95.57,95.42,95.42,9186.0,89.9035,89.913,89.7718,89.7718,9186.0
2021-06-30 15:05:00,95.44,95.47,95.36,95.47,11712.0,89.7906,89.8189,89.7154,89.8189,11712.0
2021-06-30 15:10:00,95.53,95.57,95.51,95.54,3359.0,89.8753,89.913,89.8565,89.8847,3359.0
2021-06-30 15:15:00,95.56,95.6,95.49,95.51,8945.0,89.9035,89.9412,89.8377,89.8565,8945.0
2021-06-30 15:20:00,95.52,95.63,95.52,95.57,9193.0,89.8659,89.9694,89.8659,89.913,9193.0
2021-06-30 15:25:00,95.57,95.63,95.55,95.58,9087.0,89.913,89.9694,89.8941,89.9224,9087.0
2021-06-30 15:30:00,95.58,95.6,95.49,95.55,11349.0,89.9224,89.9412,89.8377,89.8941,11349.0
2021-06-30 15:35:00,95.56,95.69,95.54,95.69,8772.0,89.9035,90.0258,89.8847,90.0258,8772.0
2021-06-30 15:40:00,95.69,95.78,95.62,95.74,14773.0,90.0258,90.1105,89.96,90.0729,14773.0
2021-06-30 15:45:00,95.74,95.87,95.72,95.75,34543.0,90.0729,90.1952,90.0541,90.0823,34543.0
2021-06-30 15:50:00,95.73,95.94,95.67,95.81,56809.0,90.0635,90.261,90.007,90.1387,56809.0
2021-06-30 15:55:00,95.82,95.98,95.76,95.93,140079.0,90.1482,90.2987,90.0917,90.2516,140079.0
2021-07-01 09:30:00,97.0,97.35,96.02,96.02,77342.0,91.2583,91.5876,90.3363,90.3363,77342.0
2021-07-01 09:35:00,96.02,96.14,95.66,95.74,26822.0,90.3363,90.4492,89.9976,90.0729,26822.0
2021-07-01 09:40:00,95.71,95.91,95.52,95.81,10897.0,90.0447,90.2328,89.8659,90.1387,10897.0
2021-07-01 09:45:00,95.89,95.96,95.62,95.9,35751.0,90.214,90.2799,89.96,90.2234,35751.0
2021-07-01 09:50:00,95.9,96.13,95.74,96.06,23878.0,90.2234,90.4398,90.0729,90.3739,23878.0
2021-07-01 09:55:00,96.06,96.19,95.88,95.89,16710.0,90.3739,90.4963,90.2046,90.214,16710.0
2021-07-01 10:00:00,95.9,96.08,95.7,95.8,8516.0,90.2234,90.3928,90.0353,90.1293,8516.0
2021-07-01 10:05:00,95.78,96.24,95.74,96.23,9372.0,90.1105,90.5433,90.0729,90.5339,9372.0
2021-07-01 10:10:00,96.26,96.41,96.2,96.41,9679.0,90.5621,90.7032,90.5057,90.7032,9679.0
2021-07-01 10:15:00,96.39,96.45,96.26,96.45,9075.0,90.6844,90.7409,90.5621,90.7409,9075.0
2021-07-01 10:20:00,96.41,96.44,96.05,96.09,9283.0,90.7032,90.7315,90.3645,90.4022,9283.0
2021-07-01 10:25:00,96.08,96.1,95.91,95.96,7017.0,90.3928,90.4116,90.2328,90.2799,7017.0
2021-07-01 10:30:00,96.05,96.05,95.9,96.04,10864.0,90.3645,90.3645,90.2234,90.3551,10864.0
2021-07-01 10:35:00,96.05,96.18,95.87,96.18,14547.0,90.3645,90.4868,90.1952,90.4868,14547.0
2021-07-01 10:40:00,96.15,96.47,96.15,96.41,18645.0,90.4586,90.7597,90.4586,90.7032,18645.0
2021-07-01 10:45:00,96.44,96.53,96.37,96.5,12387.0,90.7315,90.8161,90.6656,90.7879,12387.0
2021-07-01 10:50:00,96.55,96.63,96.45,96.47,10731.0,90.8349,90.9102,90.7409,90.7597,10731.0
2021-07-01 10:55:00,96.45,96.59,96.33,96.35,6110.0,90.7409,90.8726,90.628,90.6468,6110.0
2021-07-01 11:00:00,96.32,96.42,96.23,96.39,19112.0,90.6186,90.7126,90.5339,90.6844,19112.0
2021-07-01 11:05:00,96.4,96.88,96.4,96.71,25247.0,90.6938,91.1454,90.6938,90.9855,25247.0
2021-07-01 11:10:00,96.74,96.82,96.42,96.45,11747.0,91.0137,91.089,90.7126,90.7409,11747.0
2021-07-01 11:15:00,96.48,96.5,96.37,96.4,15992.0,90.7691,90.7879,90.6656,90.6938,15992.0
2021-07-01 11:20:00,96.36,96.56,96.34,96.53,14448.0,90.6562,90.8443,90.6374,90.8161,14448.0
2021-07-01 11:25:00,96.5,96.73,96.48,96.73,17905.0,90.7879,91.0043,90.7691,91.0043,17905.0
2021-07-01 11:30:00,96.78,96.95,96.74,96.81,15320.0,91.0513,91.2113,91.0137,91.0796,15320.0
2021-07-01 11:35:00,96.79,96.81,96.59,96.59,7563.0,91.0607,91.0796,90.8726,90.8726,7563.0
2021-07-01 11:40:00,96.65,96.72,96.55,96.7,14932.0,90.929,90.9949,90.8349,90.9761,14932.0
2021-07-01 11:45:00,96.69,96.74,96.52,96.56,17088.0,90.9667,91.0137,90.8067,90.8443,17088.0
2021-07-01 11:50:00,96.56,96.66,96.53,96.55,8958.0,90.8443,90.9384,90.8161,90.8349,8958.0
2021-07-01 11:55:00,96.58,96.6,96.39,96.44,5617.0,90.8632,90.882,90.6844,90.7315,5617.0
2021-07-01 12:00:00,96.39,96.6,96.39,96.58,5366.0,90.6844,90.882,90.6844,90.8632,5366.0
2021-07-01 12:05:00,96.57,96.61,96.42,96.52,5763.0,90.8538,90.8914,90.7126,90.8067,5763.0
2021-07-01 12:10:00,96.53,96.58,96.44,96.48,7681.0,90.8161,90.8632,90.7315,90.7691,7681.0
2021-07-01 12:15:00,96.49,96.64,96.4,96.58,12055.0,90.7785,90.9196,90.6938,90.8632,12055.0
2021-07-01 12:20:00,96.6,96.79,96.6,96.73,22028.0,90.882,91.0607,90.882,91.0043,22028.0
2021-07-01 12:25:00,96.67,96.77,96.67,96.74,7652.0,90.9478,91.0419,90.9478,91.0137,7652.0
2021-07-01 12:30:00,96.71,96.75,96.64,96.75,7736.0,90.9855,91.0231,90.9196,91.0231,7736.0
2021-07-01 12:35:00,96.72,96.8,96.72,96.76,4386.0,90.9949,91.0701,90.9949,91.0325,4386.0
2021-07-01 12:40:00,96.76,96.97,96.76,96.94,12311.0,91.0325,91.2301,91.0325,91.2019,12311.0
2021-07-01 12:45:00,96.93,96.98,96.72,96.72,14272.0,91.1924,91.2395,90.9949,90.9949,14272.0
2021-07-01 12:50:00,96.68,96.91,96.64,96.84,9864.0,90.9572,91.1736,90.9196,91.1078,9864.0
2021-07-01 12:55:00,96.9,96.94,96.83,96.92,4653.0,91.1642,91.2019,91.0984,91.183,4653.0
2021-07-01 13:00:00,96.91,96.91,96.8,96.87,4762.0,91.1736,91.1736,91.0701,91.136,4762.0
2021-07-01 13:05:00,96.85,97.13,96.84,97.1,7188.0,91.1172,91.3806,91.1078,91.3524,7188.0
2021-07-01 13:10:00,97.12,97.13,96.88,96.91,10724.0,91.3712,91.3806,91.1454,91.1736,10724.0
2021-07-01 13:15:00,96.91,97.06,96.9,97.02,3793.0,91.1736,91.3148,91.1642,91.2771,3793.0
2021-07-01 13:20:00,97.04,97.06,96.99,97.0,4823.0,91.2959,91.3148,91.2489,91.2583,4823.0
2021-07-01 13:25:00,97.04,97.04,96.89,96.94,6434.0,91.2959,91.2959,91.1548,91.2019,6434.0
2021-07-01 13:30:00,96.95,96.98,96.85,96.87,6547.0,91.2113,91.2395,91.1172,91.136,6547.0
2021-07-01 13:35:00,96.87,96.88,96.69,96.72,5635.0,91.136,91.1454,90.9667,90.9949,5635.0
2021-07-01 13:40:00,96.75,96.75,96.66,96.75,12864.0,91.0231,91.0231,90.9384,91.0231,12864.0
2021-07-01 13:45:00,96.76,96.8,96.66,96.77,11380.0,91.0325,91.0701,90.9384,91.0419,11380.0
2021-07-01 13:50:00,96.76,96.8,96.7,96.77,8144.0,91.0325,91.0701,90.9761,91.0419,8144.0
2021-07-01 13:55:00,96.8,96.82,96.7,96.75,5024.0,91.0701,91.089,90.9761,91.0231,5024.0
2021-07-01 14:00:00,96.73,96.73,96.65,96.66,4976.0,91.0043,91.0043,90.929,90.9384,4976.0
2021-07-01 14:05:00,96.66,96.66,96.54,96.54,6617.0,90.9384,90.9384,90.8255,90.8255,6617.0
2021-07-01 14:10:00,96.53,96.6,96.52,96.6,11057.0,90.8161,90.882,90.8067,90.882,11057.0
2021-07-01 14:15:00,96.59,96.62,96.51,96.59,2923.0,90.8726,90.9008,90.7973,90.8726,2923.0
2021-07-01 14:20:00,96.61,96.73,96.58,96.71,6814.0,90.8914,91.0043,90.8632,90.9855,6814.0
2021-07-01 14:25:00,96.73,96.95,96.72,96.95,6790.0,91.0043,91.2113,90.9949,91.2113,6790.0
2021-07-01 14:30:00,96.95,96.98,96.87,96.94,16560.0,91.2113,91.2395,91.136,91.2019,16560.0
2021-07-01 14:35:00,96.91,96.96,96.84,96.89,5858.0,91.1736,91.2207,91.1078,91.1548,5858.0
2021-07-01 14:40:00,96.87,96.93,96.85,96.86,4536.0,91.136,91.1924,91.1172,91.1266,4536.0
2021-07-01 14:45:00,96.83,96.95,96.81,96.93,12235.0,91.0984,91.2113,91.0796,91.1924,12235.0
2021-07-01 14:50:00,96.92,96.95,96.86,96.94,10359.0,91.183,91.2113,91.1266,91.2019,10359.0
2021-07-01 14:55:00,96.96,97.05,96.94,96.98,10561.0,91.2207,91.3053,91.2019,91.2395,10561.0
2021-07-01 15:00:00,96.99,97.01,96.92,96.94,5609.0,91.2489,91.2677,91.183,91.2019,5609.0
2021-07-01 15:05:00,96.95,97.01,96.93,97.0,7827.0,91.2113,91.2677,91.1924,91.2583,7827.0
2021-07-01 15:10:00,97.01,97.05,96.99,97.03,4495.0,91.2677,91.3053,91.2489,91.2865,4495.0
2021-07-01 15:15:00,97.05,97.06,96.98,97.04,4591.0,91.3053,91.3148,91.2395,91.2959,4591.0
2021-07-01 15:20:00,97.05,97.05,96.9,96.98,11425.0,91.3053,91.3053,91.1642,91.2395,11425.0
2021-07-01 15:25:00,96.96,96.99,96.9,96.9,17295.0,91.2207,91.2489,91.1642,91.1642,17295.0
2021-07-01 15:30:00,96.89,96.89,96.74,96.8,11774.0,91.1548,91.1548,91.0137,91.0701,11774.0
2021-07-01 15:35:00,96.81,96.81,96.73,96.76,10537.0,91.0796,91.0796,91.0043,91.0325,10537.0
2021-07-01 15:40:00,96.79,96.86,96.76,96.76,16980.0,91.0607,91.1266,91.0325,91.0325,16980.0
2021-07-01 15:45:00,96.73,96.79,96.67,96.73,26865.0,91.0043,91.0607,90.9478,91.0043,26865.0
2021-07-01 15:50:00,96.77,96.82,96.52,96.53,33826.0,91.0419,91.089,90.8067,90.8161,33826.0
2021-07-01 15:55:00,96.51,96.69,96.48,96.69,52360.0,90.7973,90.9667,90.7691,90.9667,52360.0
2021-07-02 09:30:00,97.06,97.06,96.25,96.25,50685.0,91.3148,91.3148,90.5527,90.5527,50685.0
2021-07-02 09:35:00,96.25,96.53,96.06,96.13,14412.0,90.5527,90.8161,90.3739,90.4398,14412.0
2021-07-02 09:40:00,96.11,96.34,95.98,96.06,15677.0,90.421,90.6374,90.2987,90.3739,15677.0
2021-07-02 09:45:00,96.01,96.15,95.87,95.91,9312.0,90.3269,90.4586,90.1952,90.2328,9312.0
2021-07-02 09:50:00,95.89,96.28,95.89,96.18,9934.0,90.214,90.5809,90.214,90.4868,9934.0
2021-07-02 09:55:00,96.14,96.28,96.09,96.13,8166.0,90.4492,90.5809,90.4022,90.4398,8166.0
2021-07-02 10:00:00,96.11,96.29,95.98,96.21,8843.0,90.421,90.5903,90.2987,90.5151,8843.0
2021-07-02 10:05:00,96.18,96.18,95.91,95.93,10282.0,90.4868,90.4868,90.2328,90.2516,10282.0
2021-07-02 10:10:00,95.91,95.93,95.64,95.68,14960.0,90.2328,90.2516,89.9788,90.0164,14960.0
2021-07-02 10:15:00,95.68,95.86,95.56,95.6,20474.0,90.0164,90.1858,89.9035,89.9412,20474.0
2021-07-02 10:20:00,95.63,95.85,95.51,95.85,10975.0,89.9694,90.1764,89.8565,90.1764,10975.0
2021-07-02 10:25:00,95.86,96.13,95.83,96.12,8736.0,90.1858,90.4398,90.1576,90.4304,8736.0
2021-07-02 10:30:00,96.16,96.28,96.08,96.17,16087.0,90.468,90.5809,90.3928,90.4774,16087.0
2021-07-02 10:35:00,96.15,96.25,96.04,96.21,8603.0,90.4586,90.5527,90.3551,90.5151,8603.0
2021-07-02 10:40:00,96.19,96.36,96.19,96.36,4642.0,90.4963,90.6562,90.4963,90.6562,4642.0
2021-07-02 10:45:00,96.37,96.57,96.29,96.48,12369.0,90.6656,90.8538,90.5903,90.7691,12369.0
2021-07-02 10:50:00,96.48,96.57,96.41,96.42,17317.0,90.7691,90.8538,90.7032,90.7126,17317.0
2021-07-02 10:55:00,96.42,96.52,96.34,96.52,7448.0,90.7126,90.8067,90.6374,90.8067,7448.0
2021-07-02 11:00:00,96.51,96.52,96.28,96.33,8944.0,90.7973,90.8067,90.5809,90.628,8944.0
2021-07-02 11:05:00,96.31,96.47,96.31,96.45,11260.0,90.6091,90.7597,90.6091,90.7409,11260.0
2021-07-02 11:10:00,96.48,96.58,96.44,96.54,9993.0,90.7691,90.8632,90.7315,90.8255,9993.0
2021-07-02 11:15:00,96.52,96.53,96.35,96.37,6861.0,90.8067,90.8161,90.6468,90.6656,6861.0
2021-07-02 11:20:00,96.4,96.56,96.32,96.41,20691.0,90.6938,90.8443,90.6186,90.7032,20691.0
2021-07-02 11:25:00,96.41,96.42,96.2,96.26,8613.0,90.7032,90.7126,90.5057,90.5621,8613.0
2021-07-02 11:30:00,96.21,96.24,96.0,96.01,10869.0,90.5151,90.5433,90.3175,90.3269,10869.0
2021-07-02 11:35:00,96.01,96.03,95.55,95.7,27773.0,90.3269,90.3457,89.8941,90.0353,27773.0
2021-07-02 11:40:00,95.66,95.7,95.54,95.54,8461.0,89.9976,90.0353,89.8847,89.8847,8461.0
2021-07-02 11:45:00,95.58,95.81,95.51,95.71,5933.0,89.9224,90.1387,89.8565,90.0447,5933.0
2021-07-02 11:50:00,95.71,95.74,95.52,95.54,16444.0,90.0447,90.0729,89.8659,89.8847,16444.0
2021-07-02 11:55:00,95.56,96.39,95.53,96.34,247750.0,89.9035,90.6844,89.8753,90.6374,247750.0
2021-07-02 12:00:00,96.33,96.5,96.13,96.5,60938.0,90.628,90.7879,90.4398,90.7879,60938.0
2021-07-02 12:05:00,96.49,96.59,96.37,96.4,55672.0,90.7785,90.8726,90.6656,90.6938,55672.0
2021-07-02 12:10:00,96.4,96.52,96.24,96.31,34283.0,90.6938,90.8067,90.5433,90.6091,34283.0
2021-07-02 12:15:00,96.29,96.48,96.12,96.42,23735.0,90.5903,90.7691,90.4304,90.7126,23735.0
2021-07-02 12:20:00,96.41,96.44,96.26,96.26,15196.0,90.7032,90.7315,90.5621,90.5621,15196.0
2021-07-02 12:25:00,96.27,96.5,96.27,96.5,16934.0,90.5715,90.7879,90.5715,90.7879,16934.0
2021-07-02 12:30:00,96.48,96.56,96.36,96.55,17723.0,90.7691,90.8443,90.6562,90.8349,17723.0
2021-07-02 12:35:00,96.56,96.69,96.54,96.65,22895.0,90.8443,90.9667,90.8255,90.929,22895.0
2021-07-02 12:40:00,96.68,96.71,96.55,96.55,14669.0,90.9572,90.9855,90.8349,90.8349,14669.0
2021-07-02 12:45:00,96.52,96.59,96.32,96.44,22805.0,90.8067,90.8726,90.6186,90.7315,22805.0
2021-07-02 12:50:00,96.45,96.49,96.25,96.31,23046.0,90.7409,90.7785,90.5527,90.6091,23046.0
2021-07-02 12:55:00,96.27,96.41,96.15,96.36,24411.0,90.5715,90.7032,90.4586,90.6562,24411.0
2021-07-02 13:00:00,96.31,96.39,96.25,96.31,8862.0,90.6091,90.6844,90.5527,90.6091,8862.0
2021-07-02 13:05:00,96.34,96.49,96.33,96.45,10329.0,90.6374,90.7785,90.628,90.7409,10329.0
2021-07-02 13:10:00,96.47,96.5,96.43,96.45,8260.0,90.7597,90.7879,90.722,90.7409,8260.0
2021-07-02 13:15:00,96.45,96.67,96.44,96.6,13587.0,90.7409,90.9478,90.7315,90.882,13587.0
2021-07-02 13:20:00,96.61,96.68,96.54,96.55,15717.0,90.8914,90.9572,90.8255,90.8349,15717.0
2021-07-02 13:25:00,96.56,96.58,96.41,96.42,29481.0,90.8443,90.8632,90.7032,90.7126,29481.0
2021-07-02 13:30:00,96.45,96.45,96.31,96.31,11049.0,90.7409,90.7409,90.6091,90.6091,11049.0
2021-07-02 13:35:00,96.34,96.49,96.31,96.49,15353.0,90.6374,90.7785,90.6091,90.7785,15353.0
2021-07-02 13:40:00,96.51,96.54,96.45,96.48,8699.0,90.7973,90.8255,90.7409,90.7691,8699.0
2021-07-02 13:45:00,96.47,96.55,96.45,96.52,8394.0,90.7597,90.8349,90.7409,90.8067,8394.0
2021-07-02 13:50:00,96.53,96.53,96.44,96.44,9837.0,90.8161,90.8161,90.7315,90.7315,9837.0
2021-07-02 13:55:00,96.45,96.54,96.44,96.51,43632.0,90.7409,90.8255,90.7315,90.7973,43632.0
2021-07-02 14:00:00,96.51,96.58,96.49,96.58,14697.0,90.7973,90.8632,90.7785,90.8632,14697.0
2021-07-02 14:05:00,96.6,96.66,96.5,96.63,11449.0,90.882,90.9384,90.7879,90.9102,11449.0
2021-07-02 14:10:00,96.64,96.65,96.55,96.58,7323.0,90.9196,90.929,90.8349,90.8632,7323.0
2021-07-02 14:15:00,96.61,96.62,96.55,96.57,7323.0,90.8914,90.9008,90.8349,90.8538,7323.0
2021-07-02 14:20:00,96.56,96.6,96.51,96.56,7603.0,90.8443,90.882,90.7973,90.8443,7603.0
2021-07-02 14:25:00,96.56,96.61,96.51,96.52,8354.0,90.8443,90.8914,90.7973,90.8067,8354.0
2021-07-02 14:30:00,96.5,96.52,96.4,96.43,22614.0,90.7879,90.8067,90.6938,90.722,22614.0
2021-07-02 14:35:00,96.41,96.52,96.4,96.52,13095.0,90.7032,90.8067,90.6938,90.8067,13095.0
2021-07-02 14:40:00,96.51,96.6,96.51,96.59,5577.0,90.7973,90.882,90.7973,90.8726,5577.0
2021-07-02 14:45:00,96.56,96.58,96.48,96.48,7364.0,90.8443,90.8632,90.7691,90.7691,7364.0
2021-07-02 14:50:00,96.49,96.55,96.49,96.55,8542.0,90.7785,90.8349,90.7785,90.8349,8542.0
2021-07-02 14:55:00,96.59,96.59,96.44,96.45,6177.0,90.8726,90.8726,90.7315,90.7409,6177.0
2021-07-02 15:00:00,96.45,96.54,96.45,96.52,12595.0,90.7409,90.8255,90.7409,90.8067,12595.0
2021-07-02 15:05:00,96.53,96.6,96.51,96.54,14535.0,90.8161,90.882,90.7973,90.8255,14535.0
2021-07-02 15:10:00,96.55,96.63,96.55,96.6,7087.0,90.8349,90.9102,90.8349,90.882,7087.0
2021-07-02 15:15:00,96.62,96.64,96.55,96.56,7193.0,90.9008,90.9196,90.8349,90.8443,7193.0
2021-07-02 15:20:00,96.56,96.57,96.53,96.53,8370.0,90.8443,90.8538,90.8161,90.8161,8370.0
2021-07-02 15:25:00,96.53,96.62,96.5,96.59,19843.0,90.8161,90.9008,90.7879,90.8726,19843.0
2021-07-02 15:30:00,96.6,96.61,96.53,96.57,14805.0,90.882,90.8914,90.8161,90.8538,14805.0
2021-07-02 15:35:00,96.55,96.59,96.49,96.59,17221.0,90.8349,90.8726,90.7785,90.8726,17221.0
2021-07-02 15:40:00,96.58,96.64,96.45,96.5,19166.0,90.8632,90.9196,90.7409,90.7879,19166.0
2021-07-02 15:45:00,96.47,96.54,96.42,96.5,12196.0,90.7597,90.8255,90.7126,90.7879,12196.0
2021-07-02 15:50:00,96.53,96.61,96.44,96.47,34401.0,90.8161,90.8914,90.7315,90.7597,34401.0
2021-07-02 15:55:00,96.47,96.54,96.31,96.53,88388.0,90.7597,90.8255,90.6091,90.8161,88388.0
2021-07-06 09:30:00,96.21,96.89,95.13,95.14,85664.0,90.5151,91.1548,89.499,89.5084,85664.0
2021-07-06 09:35:00,95.15,95.23,94.56,94.82,46173.0,89.5178,89.5931,88.9627,89.2073,46173.0
2021-07-06 09:40:00,94.73,94.8,94.3,94.37,33351.0,89.1227,89.1885,88.7181,88.784,33351.0
2021-07-06 09:45:00,94.34,94.66,94.32,94.49,30348.0,88.7558,89.0568,88.7369,88.8969,30348.0
2021-07-06 09:50:00,94.46,94.64,94.29,94.57,33519.0,88.8687,89.038,88.7087,88.9721,33519.0
2021-07-06 09:55:00,94.56,94.57,93.85,94.0,60172.0,88.9627,88.9721,88.2948,88.4359,60172.0
2021-07-06 10:00:00,93.94,94.01,93.39,93.46,59228.0,88.3794,88.4453,87.862,87.9278,59228.0
2021-07-06 10:05:00,93.47,93.5,93.09,93.13,38011.0,87.9373,87.9655,87.5797,87.6174,38011.0
2021-07-06 10:10:00,93.13,93.23,92.82,92.83,57321.0,87.6174,87.7115,87.3257,87.3351,57321.0
2021-07-06 10:15:00,92.82,92.97,92.51,92.76,67064.0,87.3257,87.4669,87.0341,87.2693,67064.0
2021-07-06 10:20:00,92.76,92.78,92.34,92.35,51568.0,87.2693,87.2881,86.8741,86.8836,51568.0
2021-07-06 10:25:00,92.32,92.71,92.23,92.56,43721.0,86.8553,87.2222,86.7707,87.0811,43721.0
2021-07-06 10:30:00,92.55,92.55,92.27,92.27,27988.0,87.0717,87.0717,86.8083,86.8083,27988.0
2021-07-06 10:35:00,92.28,92.32,91.89,92.08,86602.0,86.8177,86.8553,86.4508,86.6295,86602.0
2021-07-06 10:40:00,92.08,92.19,91.74,92.15,69698.0,86.6295,86.733,86.3097,86.6954,69698.0
2021-07-06 10:45:00,92.16,92.22,92.0,92.08,34840.0,86.7048,86.7612,86.5543,86.6295,34840.0
2021-07-06 10:50:00,92.11,92.12,91.82,91.85,32643.0,86.6578,86.6672,86.3849,86.4131,32643.0
2021-07-06 10:55:00,91.88,91.89,91.64,91.68,47964.0,86.4414,86.4508,86.2156,86.2532,47964.0
2021-07-06 11:00:00,91.7,92.01,91.7,91.72,48470.0,86.272,86.5637,86.272,86.2908,48470.0
2021-07-06 11:05:00,91.73,91.9,91.66,91.85,21091.0,86.3003,86.4602,86.2344,86.4131,21091.0
2021-07-06 11:10:00,91.83,91.98,91.65,91.98,18856.0,86.3943,86.5355,86.225,86.5355,18856.0
2021-07-06 11:15:00,92.0,92.1,91.9,92.04,24537.0,86.5543,86.6483,86.4602,86.5919,24537.0
2021-07-06 11:20:00,92.03,92.04,91.75,91.8,24036.0,86.5825,86.5919,86.3191,86.3661,24036.0
2021-07-06 11:25:00,91.78,92.06,91.75,92.06,14622.0,86.3473,86.6107,86.3191,86.6107,14622.0
2021-07-06 11:30:00,92.04,92.08,91.89,91.97,17458.0,86.5919,86.6295,86.4508,86.526,17458.0
2021-07-06 11:35:00,91.94,92.36,91.87,92.34,18258.0,86.4978,86.893,86.432,86.8741,18258.0
2021-07-06 11:40:00,92.34,92.56,92.31,92.55,28316.0,86.8741,87.0811,86.8459,87.0717,28316.0
2021-07-06 11:45:00,92.55,92.71,92.43,92.7,24106.0,87.0717,87.2222,86.9588,87.2128,24106.0
2021-07-06 11:50:00,92.63,92.63,92.34,92.43,18459.0,87.147,87.147,86.8741,86.9588,18459.0
2021-07-06 11:55:00,92.37,92.38,92.23,92.24,15412.0,86.9024,86.9118,86.7707,86.7801,15412.0
2021-07-06 12:00:00,92.23,92.26,92.04,92.15,17573.0,86.7707,86.7989,86.5919,86.6954,17573.0
2021-07-06 12:05:00,92.14,92.4,92.13,92.33,17258.0,86.686,86.9306,86.6766,86.8647,17258.0
2021-07-06 12:10:00,92.3,92.67,92.3,92.53,26521.0,86.8365,87.1846,86.8365,87.0529,26521.0
2021-07-06 12:15:00,92.55,92.66,92.5,92.6,17508.0,87.0717,87.1752,87.0247,87.1188,17508.0
2021-07-06 12:20:00,92.54,92.55,92.36,92.43,12342.0,87.0623,87.0717,86.893,86.9588,12342.0
2021-07-06 12:25:00,92.44,92.44,92.21,92.3,9076.0,86.9682,86.9682,86.7518,86.8365,9076.0
2021-07-06 12:30:00,92.3,92.3,91.92,91.98,29432.0,86.8365,86.8365,86.479,86.5355,29432.0
2021-07-06 12:35:00,91.99,92.17,91.98,92.08,10516.0,86.5449,86.7142,86.5355,86.6295,10516.0
2021-07-06 12:40:00,92.08,92.09,91.95,91.99,18037.0,86.6295,86.6389,86.5072,86.5449,18037.0
2021-07-06 12:45:00,92.0,92.06,91.88,92.04,19765.0,86.5543,86.6107,86.4414,86.5919,19765.0
2021-07-06 12:50:00,92.05,92.17,92.05,92.09,9193.0,86.6013,86.7142,86.6013,86.6389,9193.0
2021-07-06 12:55:00,92.08,92.27,92.07,92.27,14063.0,86.6295,86.8083,86.6201,86.8083,14063.0
2021-07-06 13:00:00,92.31,92.31,92.09,92.16,12962.0,86.8459,86.8459,86.6389,86.7048,12962.0
2021-07-06 13:05:00,92.18,92.24,92.0,92.04,11577.0,86.7236,86.7801,86.5543,86.5919,11577.0
2021-07-06 13:10:00,92.06,92.12,91.98,92.11,21484.0,86.6107,86.6672,86.5355,86.6578,21484.0
2021-07-06 13:15:00,92.13,92.26,92.11,92.23,18578.0,86.6766,86.7989,86.6578,86.7707,18578.0
2021-07-06 13:20:00,92.23,92.38,92.2,92.3,10464.0,86.7707,86.9118,86.7424,86.8365,10464.0
2021-07-06 13:25:00,92.29,92.3,92.19,92.21,17975.0,86.8271,86.8365,86.733,86.7518,17975.0
2021-07-06 13:30:00,92.19,92.25,92.17,92.19,14796.0,86.733,86.7895,86.7142,86.733,14796.0
2021-07-06 13:35:00,92.2,92.38,92.18,92.31,12479.0,86.7424,86.9118,86.7236,86.8459,12479.0
2021-07-06 13:40:00,92.3,92.44,92.3,92.35,11023.0,86.8365,86.9682,86.8365,86.8836,11023.0
2021-07-06 13:45:00,92.35,92.37,92.25,92.37,7292.0,86.8836,86.9024,86.7895,86.9024,7292.0
2021-07-06 13:50:00,92.38,92.4,92.31,92.38,9023.0,86.9118,86.9306,86.8459,86.9118,9023.0
2021-07-06 13:55:00,92.37,92.56,92.37,92.51,14715.0,86.9024,87.0811,86.9024,87.0341,14715.0
2021-07-06 14:00:00,92.51,92.57,92.46,92.48,8935.0,87.0341,87.0905,86.987,87.0059,8935.0
2021-07-06 14:05:00,92.48,92.48,92.39,92.42,7564.0,87.0059,87.0059,86.9212,86.9494,7564.0
2021-07-06 14:10:00,92.4,92.4,92.28,92.3,10693.0,86.9306,86.9306,86.8177,86.8365,10693.0
2021-07-06 14:15:00,92.31,92.48,92.31,92.43,11449.0,86.8459,87.0059,86.8459,86.9588,11449.0
2021-07-06 14:20:00,92.46,92.52,92.41,92.52,6868.0,86.987,87.0435,86.94,87.0435,6868.0
2021-07-06 14:25:00,92.54,92.58,92.42,92.49,7338.0,87.0623,87.0999,86.9494,87.0153,7338.0
2021-07-06 14:30:00,92.52,92.56,92.45,92.56,8621.0,87.0435,87.0811,86.9776,87.0811,8621.0
2021-07-06 14:35:00,92.55,92.57,92.43,92.53,8867.0,87.0717,87.0905,86.9588,87.0529,8867.0
2021-07-06 14:40:00,92.52,92.62,92.49,92.6,18782.0,87.0435,87.1376,87.0153,87.1188,18782.0
2021-07-06 14:45:00,92.6,92.71,92.59,92.7,17983.0,87.1188,87.2222,87.1093,87.2128,17983.0
2021-07-06 14:50:00,92.71,92.76,92.68,92.7,17973.0,87.2222,87.2693,87.194,87.2128,17973.0
2021-07-06 14:55:00,92.71,92.82,92.7,92.73,28111.0,87.2222,87.3257,87.2128,87.2411,28111.0
2021-07-06 15:00:00,92.71,92.75,92.61,92.63,8201.0,87.2222,87.2599,87.1282,87.147,8201.0
2021-07-06 15:05:00,92.6,92.66,92.53,92.65,10250.0,87.1188,87.1752,87.0529,87.1658,10250.0
2021-07-06 15:10:00,92.66,92.7,92.54,92.55,15199.0,87.1752,87.2128,87.0623,87.0717,15199.0
2021-07-06 15:15:00,92.54,92.56,92.44,92.45,16526.0,87.0623,87.0811,86.9682,86.9776,16526.0
2021-07-06 15:20:00,92.45,92.52,92.38,92.43,19075.0,86.9776,87.0435,86.9118,86.9588,19075.0
2021-07-06 15:25:00,92.42,92.5,92.37,92.45,34601.0,86.9494,87.0247,86.9024,86.9776,34601.0
2021-07-06 15:30:00,92.45,92.46,92.27,92.46,24982.0,86.9776,86.987,86.8083,86.987,24982.0
2021-07-06 15:35:00,92.46,92.54,92.38,92.5,21004.0,86.987,87.0623,86.9118,87.0247,21004.0
2021-07-06 15:40:00,92.5,92.65,92.49,92.65,23792.0,87.0247,87.1658,87.0153,87.1658,23792.0
2021-07-06 15:45:00,92.65,92.66,92.57,92.66,22589.0,87.1658,87.1752,87.0905,87.1752,22589.0
2021-07-06 15:50:00,92.66,92.73,92.53,92.59,45700.0,87.1752,87.2411,87.0529,87.1093,45700.0
2021-07-06 15:55:00,92.57,92.59,92.41,92.55,84367.0,87.0905,87.1093,86.94,87.0717,84367.0
2021-07-07 09:30:00,93.35,94.4,93.14,94.39,108815.0,87.8244,88.8122,87.6268,88.8028,108815.0
2021-07-07 09:35:00,94.3,95.24,94.3,94.57,24447.0,88.7181,89.6025,88.7181,88.9721,24447.0
2021-07-07 09:40:00,94.64,94.84,94.16,94.55,51545.0,89.038,89.2262,88.5864,88.9533,51545.0
2021-07-07 09:45:00,94.54,95.2,94.54,94.85,51823.0,88.9439,89.5649,88.9439,89.2356,51823.0
2021-07-07 09:50:00,94.83,94.85,94.6,94.65,22075.0,89.2168,89.2356,89.0004,89.0474,22075.0
2021-07-07 09:55:00,94.72,94.88,94.58,94.66,45650.0,89.1133,89.2638,88.9816,89.0568,45650.0
2021-07-07 10:00:00,94.7,94.71,94.16,94.2,27362.0,89.0944,89.1039,88.5864,88.624,27362.0
2021-07-07 10:05:00,94.16,94.47,94.12,94.26,21608.0,88.5864,88.8781,88.5488,88.6805,21608.0
2021-07-07 10:10:00,94.29,94.34,93.99,94.11,15287.0,88.7087,88.7558,88.4265,88.5394,15287.0
2021-07-07 10:15:00,94.03,94.11,93.8,93.86,29533.0,88.4641,88.5394,88.2477,88.3042,29533.0
2021-07-07 10:20:00,93.86,94.08,93.77,93.92,11023.0,88.3042,88.5111,88.2195,88.3606,11023.0
2021-07-07 10:25:00,93.88,93.96,93.43,93.43,24364.0,88.323,88.3983,87.8996,87.8996,24364.0
2021-07-07 10:30:00,93.49,93.51,93.2,93.33,19045.0,87.9561,87.9749,87.6832,87.8055,19045.0
2021-07-07 10:35:00,93.37,93.71,93.35,93.61,32532.0,87.8432,88.163,87.8244,88.069,32532.0
2021-07-07 10:40:00,93.55,94.04,93.5,93.98,16423.0,88.0125,88.4735,87.9655,88.4171,16423.0
2021-07-07 10:45:00,93.93,94.08,93.72,94.06,17845.0,88.37,88.5111,88.1725,88.4923,17845.0
2021-07-07 10:50:00,94.01,94.28,93.91,94.22,17351.0,88.4453,88.6993,88.3512,88.6429,17351.0
2021-07-07 10:55:00,94.25,94.28,94.06,94.15,14641.0,88.6711,88.6993,88.4923,88.577,14641.0
2021-07-07 11:00:00,94.17,94.41,94.1,94.31,15305.0,88.5958,88.8216,88.53,88.7275,15305.0
2021-07-07 11:05:00,94.34,94.63,94.3,94.31,23188.0,88.7558,89.0286,88.7181,88.7275,23188.0
2021-07-07 11:10:00,94.37,94.62,94.36,94.54,12093.0,88.784,89.0192,88.7746,88.9439,12093.0
2021-07-07 11:15:00,94.5,94.77,94.46,94.71,16091.0,88.9063,89.1603,88.8687,89.1039,16091.0
2021-07-07 11:20:00,94.76,95.14,94.76,95.14,44350.0,89.1509,89.5084,89.1509,89.5084,44350.0
2021-07-07 11:25:00,95.14,95.54,95.14,95.44,39006.0,89.5084,89.8847,89.5084,89.7906,39006.0
2021-07-07 11:30:00,95.41,95.76,95.41,95.66,20683.0,89.7624,90.0917,89.7624,89.9976,20683.0
2021-07-07 11:35:00,95.68,95.92,95.67,95.87,39814.0,90.0164,90.2422,90.007,90.1952,39814.0
2021-07-07 11:40:00,95.87,95.89,95.68,95.69,59157.0,90.1952,90.214,90.0164,90.0258,59157.0
2021-07-07 11:45:00,95.72,95.74,95.31,95.43,27449.0,90.0541,90.0729,89.6683,89.7812,27449.0
2021-07-07 11:50:00,95.45,95.53,95.1,95.1,20937.0,89.8001,89.8753,89.4708,89.4708,20937.0
2021-07-07 11:55:00,95.12,95.16,94.89,95.08,9123.0,89.4896,89.5272,89.2732,89.452,9123.0
2021-07-07 12:00:00,95.06,95.33,95.0,95.33,11839.0,89.4331,89.6872,89.3767,89.6872,11839.0
2021-07-07 12:05:00,95.36,95.36,95.14,95.27,7640.0,89.7154,89.7154,89.5084,89.6307,7640.0
2021-07-07 12:10:00,95.27,95.4,95.21,95.37,7527.0,89.6307,89.753,89.5743,89.7248,7527.0
2021-07-07 12:15:00,95.4,95.42,95.18,95.36,9077.0,89.753,89.7718,89.546,89.7154,9077.0
2021-07-07 12:20:00,95.41,95.57,95.41,95.55,18411.0,89.7624,89.913,89.7624,89.8941,18411.0
2021-07-07 12:25:00,95.57,95.61,95.34,95.38,9370.0,89.913,89.9506,89.6966,89.7342,9370.0
2021-07-07 12:30:00,95.38,95.63,95.38,95.63,15144.0,89.7342,89.9694,89.7342,89.9694,15144.0
2021-07-07 12:35:00,95.63,95.66,95.49,95.53,9059.0,89.9694,89.9976,89.8377,89.8753,9059.0
2021-07-07 12:40:00,95.57,95.57,95.2,95.2,12576.0,89.913,89.913,89.5649,89.5649,12576.0
2021-07-07 12:45:00,95.23,95.48,95.15,95.45,10284.0,89.5931,89.8283,89.5178,89.8001,10284.0
2021-07-07 12:50:00,95.41,95.59,95.41,95.51,10801.0,89.7624,89.9318,89.7624,89.8565,10801.0
2021-07-07 12:55:00,95.58,95.58,95.34,95.35,8581.0,89.9224,89.9224,89.6966,89.706,8581.0
2021-07-07 13:00:00,95.39,95.63,95.35,95.57,27465.0,89.7436,89.9694,89.706,89.913,27465.0
2021-07-07 13:05:00,95.6,95.76,95.56,95.63,19764.0,89.9412,90.0917,89.9035,89.9694,19764.0
2021-07-07 13:10:00,95.62,95.65,95.48,95.52,19115.0,89.96,89.9882,89.8283,89.8659,19115.0
2021-07-07 13:15:00,95.5,95.6,95.42,95.47,9400.0,89.8471,89.9412,89.7718,89.8189,9400.0
2021-07-07 13:20:00,95.45,95.45,95.25,95.3,11561.0,89.8001,89.8001,89.6119,89.6589,11561.0
2021-07-07 13:25:00,95.28,95.4,95.21,95.34,6804.0,89.6401,89.753,89.5743,89.6966,6804.0
2021-07-07 13:30:00,95.33,95.43,95.29,95.29,7655.0,89.6872,89.7812,89.6495,89.6495,7655.0
2021-07-07 13:35:00,95.33,95.6,95.32,95.58,10388.0,89.6872,89.9412,89.6777,89.9224,10388.0
2021-07-07 13:40:00,95.59,95.73,95.57,95.69,11441.0,89.9318,90.0635,89.913,90.0258,11441.0
2021-07-07 13:45:00,95.7,96.0,95.66,95.93,50281.0,90.0353,90.3175,89.9976,90.2516,50281.0
2021-07-07 13:50:00,95.93,96.0,95.8,95.86,10364.0,90.2516,90.3175,90.1293,90.1858,10364.0
2021-07-07 13:55:00,95.81,96.02,95.68,95.69,38449.0,90.1387,90.3363,90.0164,90.0258,38449.0
2021-07-07 14:00:00,95.73,96.01,95.68,96.01,10203.0,90.0635,90.3269,90.0164,90.3269,10203.0
2021-07-07 14:05:00,95.99,96.2,95.9,96.13,22138.0,90.3081,90.5057,90.2234,90.4398,22138.0
2021-07-07 14:10:00,96.16,96.16,95.86,95.9,22820.0,90.468,90.468,90.1858,90.2234,22820.0
2021-07-07 14:15:00,95.89,96.03,95.71,96.0,10694.0,90.214,90.3457,90.0447,90.3175,10694.0
2021-07-07 14:20:00,96.02,96.02,95.83,95.88,9409.0,90.3363,90.3363,90.1576,90.2046,9409.0
2021-07-07 14:25:00,95.84,95.88,95.71,95.75,8001.0,90.167,90.2046,90.0447,90.0823,8001.0
2021-07-07 14:30:00,95.74,95.75,95.55,95.55,12661.0,90.0729,90.0823,89.8941,89.8941,12661.0
2021-07-07 14:35:00,95.55,95.62,95.49,95.5,7814.0,89.8941,89.96,89.8377,89.8471,7814.0
2021-07-07 14:40:00,95.48,95.68,95.42,95.63,15076.0,89.8283,90.0164,89.7718,89.9694,15076.0
2021-07-07 14:45:00,95.66,95.66,95.46,95.52,8196.0,89.9976,89.9976,89.8095,89.8659,8196.0
2021-07-07 14:50:00,95.51,95.55,95.44,95.51,13158.0,89.8565,89.8941,89.7906,89.8565,13158.0
2021-07-07 14:55:00,95.5,95.76,95.5,95.7,8342.0,89.8471,90.0917,89.8471,90.0353,8342.0
2021-07-07 15:00:00,95.68,95.89,95.68,95.89,15400.0,90.0164,90.214,90.0164,90.214,15400.0
2021-07-07 15:05:00,95.89,95.91,95.75,95.75,21122.0,90.214,90.2328,90.0823,90.0823,21122.0
2021-07-07 15:10:00,95.77,95.84,95.69,95.81,27432.0,90.1011,90.167,90.0258,90.1387,27432.0
2021-07-07 15:15:00,95.82,95.84,95.63,95.63,9146.0,90.1482,90.167,89.9694,89.9694,9146.0
2021-07-07 15:20:00,95.66,95.7,95.57,95.64,20388.0,89.9976,90.0353,89.913,89.9788,20388.0
2021-07-07 15:25:00,95.66,95.72,95.59,95.65,18652.0,89.9976,90.0541,89.9318,89.9882,18652.0
2021-07-07 15:30:00,95.63,95.66,95.45,95.62,28605.0,89.9694,89.9976,89.8001,89.96,28605.0
2021-07-07 15:35:00,95.59,95.61,95.39,95.6,16572.0,89.9318,89.9506,89.7436,89.9412,16572.0
2021-07-07 15:40:00,95.63,95.68,95.55,95.66,13768.0,89.9694,90.0164,89.8941,89.9976,13768.0
2021-07-07 15:45:00,95.64,95.75,95.59,95.7,21445.0,89.9788,90.0823,89.9318,90.0353,21445.0
2021-07-07 15:50:00,95.7,95.72,95.56,95.65,38791.0,90.0353,90.0541,89.9035,89.9882,38791.0
2021-07-07 15:55:00,95.66,95.71,95.55,95.71,79494.0,89.9976,90.0447,89.8941,90.0447,79494.0
2021-07-08 09:30:00,92.61,93.55,92.38,92.52,133330.0,87.1282,88.0125,86.9118,87.0435,133330.0
2021-07-08 09:35:00,92.42,92.74,91.82,92.25,41329.0,86.9494,87.2505,86.3849,86.7895,41329.0
2021-07-08 09:40:00,92.2,92.21,91.75,92.08,30014.0,86.7424,86.7518,86.3191,86.6295,30014.0
2021-07-08 09:45:00,92.02,92.35,91.75,92.35,27433.0,86.5731,86.8836,86.3191,86.8836,27433.0
2021-07-08 09:50:00,92.38,92.38,91.76,92.3,36765.0,86.9118,86.9118,86.3285,86.8365,36765.0
2021-07-08 09:55:00,92.28,92.49,91.98,91.98,24355.0,86.8177,87.0153,86.5355,86.5355,24355.0
2021-07-08 10:00:00,92.01,92.21,91.65,92.11,25835.0,86.5637,86.7518,86.225,86.6578,25835.0
2021-07-08 10:05:00,92.14,93.03,92.09,92.62,43265.0,86.686,87.5233,86.6389,87.1376,43265.0
2021-07-08 10:10:00,92.55,92.88,92.55,92.86,30802.0,87.0717,87.3822,87.0717,87.3634,30802.0
2021-07-08 10:15:00,92.9,92.92,92.63,92.63,10991.0,87.401,87.4198,87.147,87.147,10991.0
2021-07-08 10:20:00,92.57,92.68,92.36,92.36,21427.0,87.0905,87.194,86.893,86.893,21427.0
2021-07-08 10:25:00,92.41,92.96,92.14,92.94,30501.0,86.94,87.4574,86.686,87.4386,30501.0
2021-07-08 10:30:00,93.07,93.19,92.84,93.02,24497.0,87.5609,87.6738,87.3445,87.5139,24497.0
2021-07-08 10:35:00,93.1,93.26,92.92,93.05,18162.0,87.5892,87.7397,87.4198,87.5421,18162.0
2021-07-08 10:40:00,93.13,93.42,92.91,93.42,15536.0,87.6174,87.8902,87.4104,87.8902,15536.0
2021-07-08 10:45:00,93.37,93.38,92.96,93.03,30996.0,87.8432,87.8526,87.4574,87.5233,30996.0
2021-07-08 10:50:00,93.08,93.48,93.04,93.47,26761.0,87.5703,87.9467,87.5327,87.9373,26761.0
2021-07-08 10:55:00,93.38,93.4,93.2,93.2,11133.0,87.8526,87.8714,87.6832,87.6832,11133.0
2021-07-08 11:00:00,93.28,93.78,93.24,93.6,22805.0,87.7585,88.2289,87.7209,88.0596,22805.0
2021-07-08 11:05:00,93.68,93.89,93.63,93.7,22493.0,88.1348,88.3324,88.0878,88.1536,22493.0
2021-07-08 11:10:00,93.75,93.76,93.59,93.62,16293.0,88.2007,88.2101,88.0502,88.0784,16293.0
2021-07-08 11:15:00,93.61,93.86,93.54,93.85,22380.0,88.069,88.3042,88.0031,88.2948,22380.0
2021-07-08 11:20:00,93.87,94.0,93.8,93.84,14561.0,88.3136,88.4359,88.2477,88.2854,14561.0
2021-07-08 11:25:00,93.8,93.83,93.66,93.78,11570.0,88.2477,88.2759,88.116,88.2289,11570.0
2021-07-08 11:30:00,93.75,94.03,93.75,93.98,11844.0,88.2007,88.4641,88.2007,88.4171,11844.0
2021-07-08 11:35:00,94.01,94.29,93.97,94.2,18804.0,88.4453,88.7087,88.4077,88.624,18804.0
2021-07-08 11:40:00,94.21,94.3,93.96,93.96,7592.0,88.6335,88.7181,88.3983,88.3983,7592.0
2021-07-08 11:45:00,93.95,94.23,93.92,94.23,10308.0,88.3888,88.6523,88.3606,88.6523,10308.0
2021-07-08 11:50:00,94.18,94.32,94.14,94.31,9721.0,88.6052,88.7369,88.5676,88.7275,9721.0
2021-07-08 11:55:00,94.31,94.36,94.17,94.36,11229.0,88.7275,88.7746,88.5958,88.7746,11229.0
2021-07-08 12:00:00,94.33,94.4,94.29,94.4,6512.0,88.7463,88.8122,88.7087,88.8122,6512.0
2021-07-08 12:05:00,94.35,94.62,94.35,94.54,13549.0,88.7652,89.0192,88.7652,88.9439,13549.0
2021-07-08 12:10:00,94.56,94.65,94.54,94.61,13761.0,88.9627,89.0474,88.9439,89.0098,13761.0
2021-07-08 12:15:00,94.6,94.66,94.54,94.66,20189.0,89.0004,89.0568,88.9439,89.0568,20189.0
2021-07-08 12:20:00,94.59,94.66,94.49,94.52,41738.0,88.991,89.0568,88.8969,88.9251,41738.0
2021-07-08 12:25:00,94.53,94.81,94.53,94.65,28953.0,88.9345,89.1979,88.9345,89.0474,28953.0
2021-07-08 12:30:00,94.61,94.64,94.54,94.6,9623.0,89.0098,89.038,88.9439,89.0004,9623.0
2021-07-08 12:35:00,94.62,94.72,94.61,94.72,4135.0,89.0192,89.1133,89.0098,89.1133,4135.0
2021-07-08 12:40:00,94.75,94.77,94.66,94.75,5255.0,89.1415,89.1603,89.0568,89.1415,5255.0
2021-07-08 12:45:00,94.75,94.87,94.72,94.86,7975.0,89.1415,89.2544,89.1133,89.245,7975.0
2021-07-08 12:50:00,94.9,94.91,94.73,94.79,6159.0,89.2826,89.292,89.1227,89.1791,6159.0
2021-07-08 12:55:00,94.81,94.86,94.79,94.86,6016.0,89.1979,89.245,89.1791,89.245,6016.0
2021-07-08 13:00:00,94.87,94.87,94.69,94.76,17656.0,89.2544,89.2544,89.085,89.1509,17656.0
2021-07-08 13:05:00,94.76,94.84,94.72,94.79,5086.0,89.1509,89.2262,89.1133,89.1791,5086.0
2021-07-08 13:10:00,94.75,94.78,94.55,94.56,20533.0,89.1415,89.1697,88.9533,88.9627,20533.0
2021-07-08 13:15:00,94.54,94.61,94.5,94.59,10768.0,88.9439,89.0098,88.9063,88.991,10768.0
2021-07-08 13:20:00,94.53,94.61,94.4,94.4,10015.0,88.9345,89.0098,88.8122,88.8122,10015.0
2021-07-08 13:25:00,94.41,94.64,94.37,94.64,16801.0,88.8216,89.038,88.784,89.038,16801.0
2021-07-08 13:30:00,94.67,94.67,94.34,94.38,7669.0,89.0662,89.0662,88.7558,88.7934,7669.0
2021-07-08 13:35:00,94.36,94.44,94.3,94.36,6069.0,88.7746,88.8498,88.7181,88.7746,6069.0
2021-07-08 13:40:00,94.39,94.4,94.33,94.34,7582.0,88.8028,88.8122,88.7463,88.7558,7582.0
2021-07-08 13:45:00,94.36,94.4,94.22,94.22,11454.0,88.7746,88.8122,88.6429,88.6429,11454.0
2021-07-08 13:50:00,94.22,94.22,94.07,94.12,8844.0,88.6429,88.6429,88.5017,88.5488,8844.0
2021-07-08 13:55:00,94.1,94.28,94.1,94.22,9353.0,88.53,88.6993,88.53,88.6429,9353.0
2021-07-08 14:00:00,94.24,94.24,94.14,94.18,12158.0,88.6617,88.6617,88.5676,88.6052,12158.0
2021-07-08 14:05:00,94.16,94.16,93.95,93.95,9258.0,88.5864,88.5864,88.3888,88.3888,9258.0
2021-07-08 14:10:00,93.97,94.14,93.96,94.14,7627.0,88.4077,88.5676,88.3983,88.5676,7627.0
2021-07-08 14:15:00,94.19,94.22,93.76,93.81,8010.0,88.6146,88.6429,88.2101,88.2571,8010.0
2021-07-08 14:20:00,93.8,93.85,93.71,93.78,7786.0,88.2477,88.2948,88.163,88.2289,7786.0
2021-07-08 14:25:00,93.8,93.8,93.63,93.63,7362.0,88.2477,88.2477,88.0878,88.0878,7362.0
2021-07-08 14:30:00,93.6,93.68,93.52,93.6,18970.0,88.0596,88.1348,87.9843,88.0596,18970.0
2021-07-08 14:35:00,93.57,93.61,93.5,93.57,6955.0,88.0313,88.069,87.9655,88.0313,6955.0
2021-07-08 14:40:00,93.56,93.59,93.48,93.49,6045.0,88.0219,88.0502,87.9467,87.9561,6045.0
2021-07-08 14:45:00,93.48,93.55,93.45,93.48,5161.0,87.9467,88.0125,87.9184,87.9467,5161.0
2021-07-08 14:50:00,93.47,93.6,93.47,93.48,7403.0,87.9373,88.0596,87.9373,87.9467,7403.0
2021-07-08 14:55:00,93.52,93.64,93.51,93.61,6991.0,87.9843,88.0972,87.9749,88.069,6991.0
2021-07-08 15:00:00,93.64,93.72,93.63,93.72,5731.0,88.0972,88.1725,88.0878,88.1725,5731.0
2021-07-08 15:05:00,93.73,93.8,93.66,93.69,12111.0,88.1819,88.2477,88.116,88.1442,12111.0
2021-07-08 15:10:00,93.68,93.68,93.48,93.51,12256.0,88.1348,88.1348,87.9467,87.9749,12256.0
2021-07-08 15:15:00,93.47,93.74,93.47,93.74,6057.0,87.9373,88.1913,87.9373,88.1913,6057.0
2021-07-08 15:20:00,93.73,93.92,93.71,93.84,15342.0,88.1819,88.3606,88.163,88.2854,15342.0
2021-07-08 15:25:00,93.81,93.82,93.71,93.82,7581.0,88.2571,88.2665,88.163,88.2665,7581.0
2021-07-08 15:30:00,93.84,94.0,93.8,93.8,9932.0,88.2854,88.4359,88.2477,88.2477,9932.0
2021-07-08 15:35:00,93.78,93.83,93.59,93.59,18235.0,88.2289,88.2759,88.0502,88.0502,18235.0
2021-07-08 15:40:00,93.62,93.67,93.41,93.43,30846.0,88.0784,88.1254,87.8808,87.8996,30846.0
2021-07-08 15:45:00,93.41,93.42,93.24,93.36,38364.0,87.8808,87.8902,87.7209,87.8338,38364.0
2021-07-08 15:50:00,93.34,93.6,93.24,93.49,54931.0,87.815,88.0596,87.7209,87.9561,54931.0
2021-07-08 15:55:00,93.51,93.71,93.46,93.71,100071.0,87.9749,88.163,87.9278,88.163,100071.0
2021-07-09 09:30:00,95.71,96.17,95.0,95.28,93990.0,90.0447,90.4774,89.3767,89.6401,93990.0
2021-07-09 09:35:00,95.22,95.56,94.95,95.37,30856.0,89.5837,89.9035,89.3297,89.7248,30856.0
2021-07-09 09:40:00,95.43,96.19,95.42,96.19,34103.0,89.7812,90.4963,89.7718,90.4963,34103.0
2021-07-09 09:45:00,96.19,96.78,96.19,96.33,57596.0,90.4963,91.0513,90.4963,90.628,57596.0
2021-07-09 09:50:00,96.34,96.78,96.26,96.39,39749.0,90.6374,91.0513,90.5621,90.6844,39749.0
2021-07-09 09:55:00,96.31,96.5,96.27,96.31,20000.0,90.6091,90.7879,90.5715,90.6091,20000.0
2021-07-09 10:00:00,96.33,96.68,96.29,96.36,27608.0,90.628,90.9572,90.5903,90.6562,27608.0
2021-07-09 10:05:00,96.37,96.51,96.25,96.39,16734.0,90.6656,90.7973,90.5527,90.6844,16734.0
2021-07-09 10:10:00,96.38,96.69,96.16,96.62,18607.0,90.675,90.9667,90.468,90.9008,18607.0
2021-07-09 10:15:00,96.58,96.74,96.31,96.59,16770.0,90.8632,91.0137,90.6091,90.8726,16770.0
2021-07-09 10:20:00,96.53,96.62,96.39,96.48,21094.0,90.8161,90.9008,90.6844,90.7691,21094.0
2021-07-09 10:25:00,96.45,96.91,96.37,96.91,16097.0,90.7409,91.1736,90.6656,91.1736,16097.0
2021-07-09 10:30:00,96.92,97.23,96.66,96.66,62036.0,91.183,91.4747,90.9384,90.9384,62036.0
2021-07-09 10:35:00,96.72,96.96,96.68,96.86,23186.0,90.9949,91.2207,90.9572,91.1266,23186.0
2021-07-09 10:40:00,96.84,96.93,96.48,96.53,17485.0,91.1078,91.1924,90.7691,90.8161,17485.0
2021-07-09 10:45:00,96.51,96.51,96.29,96.35,15786.0,90.7973,90.7973,90.5903,90.6468,15786.0
2021-07-09 10:50:00,96.34,96.58,96.26,96.38,12629.0,90.6374,90.8632,90.5621,90.675,12629.0
2021-07-09 10:55:00,96.38,96.4,95.98,96.0,17248.0,90.675,90.6938,90.2987,90.3175,17248.0
2021-07-09 11:00:00,95.96,96.45,95.96,96.45,16217.0,90.2799,90.7409,90.2799,90.7409,16217.0
2021-07-09 11:05:00,96.5,96.79,96.47,96.56,28652.0,90.7879,91.0607,90.7597,90.8443,28652.0
2021-07-09 11:10:00,96.56,96.65,96.45,96.59,15445.0,90.8443,90.929,90.7409,90.8726,15445.0
2021-07-09 11:15:00,96.58,96.66,96.38,96.53,21658.0,90.8632,90.9384,90.675,90.8161,21658.0
2021-07-09 11:20:00,96.53,96.6,96.49,96.52,18902.0,90.8161,90.882,90.7785,90.8067,18902.0
2021-07-09 11:25:00,96.58,96.75,96.44,96.63,12364.0,90.8632,91.0231,90.7315,90.9102,12364.0
2021-07-09 11:30:00,96.62,96.86,96.55,96.81,19132.0,90.9008,91.1266,90.8349,91.0796,19132.0
2021-07-09 11:35:00,96.83,96.93,96.79,96.8,13339.0,91.0984,91.1924,91.0607,91.0701,13339.0
2021-07-09 11:40:00,96.81,97.02,96.8,97.01,16816.0,91.0796,91.2771,91.0701,91.2677,16816.0
2021-07-09 11:45:00,97.05,97.1,96.73,96.77,27021.0,91.3053,91.3524,91.0043,91.0419,27021.0
2021-07-09 11:50:00,96.84,96.86,96.75,96.86,6488.0,91.1078,91.1266,91.0231,91.1266,6488.0
2021-07-09 11:55:00,96.82,96.97,96.77,96.79,11570.0,91.089,91.2301,91.0419,91.0607,11570.0
2021-07-09 12:00:00,96.8,96.96,96.8,96.81,19862.0,91.0701,91.2207,91.0701,91.0796,19862.0
2021-07-09 12:05:00,96.8,97.02,96.8,96.95,10209.0,91.0701,91.2771,91.0701,91.2113,10209.0
2021-07-09 12:10:00,96.9,96.93,96.83,96.85,11484.0,91.1642,91.1924,91.0984,91.1172,11484.0
2021-07-09 12:15:00,96.85,96.9,96.8,96.86,6777.0,91.1172,91.1642,91.0701,91.1266,6777.0
2021-07-09 12:20:00,96.87,96.91,96.79,96.83,8912.0,91.136,91.1736,91.0607,91.0984,8912.0
2021-07-09 12:25:00,96.84,96.85,96.51,96.63,24614.0,91.1078,91.1172,90.7973,90.9102,24614.0
2021-07-09 12:30:00,96.64,96.65,96.52,96.63,12292.0,90.9196,90.929,90.8067,90.9102,12292.0
2021-07-09 12:35:00,96.67,96.84,96.66,96.84,6323.0,90.9478,91.1078,90.9384,91.1078,6323.0
2021-07-09 12:40:00,96.86,96.95,96.81,96.95,8796.0,91.1266,91.2113,91.0796,91.2113,8796.0
2021-07-09 12:45:00,96.97,97.08,96.96,97.02,15634.0,91.2301,91.3336,91.2207,91.2771,15634.0
2021-07-09 12:50:00,97.01,97.1,96.99,97.09,21902.0,91.2677,91.3524,91.2489,91.343,21902.0
2021-07-09 12:55:00,97.12,97.28,97.12,97.15,25671.0,91.3712,91.5217,91.3712,91.3994,25671.0
2021-07-09 13:00:00,97.17,97.2,96.99,97.1,11299.0,91.4182,91.4465,91.2489,91.3524,11299.0
2021-07-09 13:05:00,97.11,97.31,97.1,97.22,20637.0,91.3618,91.55,91.3524,91.4653,20637.0
2021-07-09 13:10:00,97.2,97.2,97.05,97.12,8501.0,91.4465,91.4465,91.3053,91.3712,8501.0
2021-07-09 13:15:00,97.1,97.22,97.09,97.18,9805.0,91.3524,91.4653,91.343,91.4277,9805.0
2021-07-09 13:20:00,97.17,97.22,97.11,97.17,8564.0,91.4182,91.4653,91.3618,91.4182,8564.0
2021-07-09 13:25:00,97.16,97.16,97.08,97.15,17482.0,91.4088,91.4088,91.3336,91.3994,17482.0
2021-07-09 13:30:00,97.17,97.17,96.96,96.98,12141.0,91.4182,91.4182,91.2207,91.2395,12141.0
2021-07-09 13:35:00,96.96,97.12,96.92,97.02,13755.0,91.2207,91.3712,91.183,91.2771,13755.0
2021-07-09 13:40:00,97.02,97.15,96.97,97.13,9405.0,91.2771,91.3994,91.2301,91.3806,9405.0
2021-07-09 13:45:00,97.13,97.18,97.08,97.18,6205.0,91.3806,91.4277,91.3336,91.4277,6205.0
2021-07-09 13:50:00,97.18,97.29,97.17,97.28,14408.0,91.4277,91.5311,91.4182,91.5217,14408.0
2021-07-09 13:55:00,97.3,97.46,97.28,97.37,40538.0,91.5405,91.6911,91.5217,91.6064,40538.0
2021-07-09 14:00:00,97.37,97.52,97.21,97.22,37678.0,91.6064,91.7475,91.4559,91.4653,37678.0
2021-07-09 14:05:00,97.2,97.21,97.05,97.19,11558.0,91.4465,91.4559,91.3053,91.4371,11558.0
2021-07-09 14:10:00,97.19,97.21,97.09,97.2,12581.0,91.4371,91.4559,91.343,91.4465,12581.0
2021-07-09 14:15:00,97.2,97.32,97.2,97.29,20212.0,91.4465,91.5594,91.4465,91.5311,20212.0
2021-07-09 14:20:00,97.29,97.33,97.14,97.17,13210.0,91.5311,91.5688,91.39,91.4182,13210.0
2021-07-09 14:25:00,97.17,97.3,97.16,97.29,15879.0,91.4182,91.5405,91.4088,91.5311,15879.0
2021-07-09 14:30:00,97.28,97.29,97.03,97.03,9898.0,91.5217,91.5311,91.2865,91.2865,9898.0
2021-07-09 14:35:00,97.01,97.16,97.01,97.11,19034.0,91.2677,91.4088,91.2677,91.3618,19034.0
2021-07-09 14:40:00,97.05,97.06,96.9,97.01,20064.0,91.3053,91.3148,91.1642,91.2677,20064.0
2021-07-09 14:45:00,96.99,97.12,96.99,97.09,8989.0,91.2489,91.3712,91.2489,91.343,8989.0
2021-07-09 14:50:00,97.1,97.2,97.1,97.19,13488.0,91.3524,91.4465,91.3524,91.4371,13488.0
2021-07-09 14:55:00,97.18,97.23,97.16,97.22,13502.0,91.4277,91.4747,91.4088,91.4653,13502.0
2021-07-09 15:00:00,97.19,97.3,97.05,97.06,19103.0,91.4371,91.5405,91.3053,91.3148,19103.0
2021-07-09 15:05:00,97.03,97.14,97.0,97.02,14793.0,91.2865,91.39,91.2583,91.2771,14793.0
2021-07-09 15:10:00,97.04,97.1,96.98,97.08,16159.0,91.2959,91.3524,91.2395,91.3336,16159.0
2021-07-09 15:15:00,97.08,97.15,97.05,97.15,18990.0,91.3336,91.3994,91.3053,91.3994,18990.0
2021-07-09 15:20:00,97.14,97.23,97.05,97.18,25856.0,91.39,91.4747,91.3053,91.4277,25856.0
2021-07-09 15:25:00,97.2,97.27,97.14,97.18,21327.0,91.4465,91.5123,91.39,91.4277,21327.0
2021-07-09 15:30:00,97.16,97.31,97.11,97.16,48412.0,91.4088,91.55,91.3618,91.4088,48412.0
2021-07-09 15:35:00,97.16,97.24,97.13,97.23,30708.0,91.4088,91.4841,91.3806,91.4747,30708.0
2021-07-09 15:40:00,97.23,97.3,96.97,96.97,42088.0,91.4747,91.5405,91.2301,91.2301,42088.0
2021-07-09 15:45:00,96.96,97.04,96.89,97.02,37159.0,91.2207,91.2959,91.1548,91.2771,37159.0
2021-07-09 15:50:00,97.05,97.13,96.98,97.02,66065.0,91.3053,91.3806,91.2395,91.2771,66065.0
2021-07-09 15:55:00,97.03,97.21,96.97,97.15,124909.0,91.2865,91.4559,91.2301,91.3994,124909.0
2021-07-12 09:30:00,96.01,96.05,95.07,95.6,82307.0,90.3269,90.3645,89.4425,89.9412,82307.0
2021-07-12 09:35:00,95.57,96.48,95.49,96.37,33031.0,89.913,90.7691,89.8377,90.6656,33031.0
2021-07-12 09:40:00,96.27,96.64,95.83,96.41,20194.0,90.5715,90.9196,90.1576,90.7032,20194.0
2021-07-12 09:45:00,96.29,96.73,96.08,96.69,26230.0,90.5903,91.0043,90.3928,90.9667,26230.0
2021-07-12 09:50:00,96.73,97.2,96.55,97.2,51378.0,91.0043,91.4465,90.8349,91.4465,51378.0
2021-07-12 09:55:00,97.15,97.85,97.1,97.82,47246.0,91.3994,92.058,91.3524,92.0298,47246.0
2021-07-12 10:00:00,97.83,98.76,97.83,98.69,78798.0,92.0392,92.9141,92.0392,92.8483,78798.0
2021-07-12 10:05:00,98.68,98.8,97.94,97.94,32805.0,92.8389,92.9518,92.1427,92.1427,32805.0
2021-07-12 10:10:00,97.81,98.17,97.68,97.82,20452.0,92.0204,92.359,91.8981,92.0298,20452.0
2021-07-12 10:15:00,97.84,98.1,97.71,97.87,12754.0,92.0486,92.2932,91.9263,92.0768,12754.0
2021-07-12 10:20:00,97.88,98.0,97.61,97.83,15890.0,92.0862,92.1991,91.8322,92.0392,15890.0
2021-07-12 10:25:00,97.83,98.63,97.83,98.49,46794.0,92.0392,92.7918,92.0392,92.6601,46794.0
2021-07-12 10:30:00,98.53,98.59,98.36,98.41,23241.0,92.6977,92.7542,92.5378,92.5848,23241.0
2021-07-12 10:35:00,98.4,98.45,98.04,98.14,13828.0,92.5754,92.6225,92.2367,92.3308,13828.0
2021-07-12 10:40:00,98.16,98.2,97.87,98.03,14477.0,92.3496,92.3873,92.0768,92.2273,14477.0
2021-07-12 10:45:00,98.03,98.14,97.61,97.64,11644.0,92.2273,92.3308,91.8322,91.8604,11644.0
2021-07-12 10:50:00,97.66,97.77,97.5,97.73,13834.0,91.8792,91.9827,91.7287,91.9451,13834.0
2021-07-12 10:55:00,97.68,98.07,97.67,98.04,8315.0,91.8981,92.265,91.8886,92.2367,8315.0
2021-07-12 11:00:00,98.05,98.05,97.7,97.81,7580.0,92.2462,92.2462,91.9169,92.0204,7580.0
2021-07-12 11:05:00,97.88,98.03,97.78,97.82,10047.0,92.0862,92.2273,91.9921,92.0298,10047.0
2021-07-12 11:10:00,97.77,97.85,97.57,97.85,6992.0,91.9827,92.058,91.7946,92.058,6992.0
2021-07-12 11:15:00,97.87,98.03,97.83,98.03,9284.0,92.0768,92.2273,92.0392,92.2273,9284.0
2021-07-12 11:20:00,97.99,98.12,97.96,98.12,6115.0,92.1897,92.312,92.1615,92.312,6115.0
2021-07-12 11:25:00,98.13,98.13,97.91,98.08,4932.0,92.3214,92.3214,92.1144,92.2744,4932.0
2021-07-12 11:30:00,98.09,98.1,97.92,97.93,5422.0,92.2838,92.2932,92.1238,92.1333,5422.0
2021-07-12 11:35:00,97.91,98.11,97.91,98.01,5995.0,92.1144,92.3026,92.1144,92.2085,5995.0
2021-07-12 11:40:00,98.04,98.04,97.91,98.02,6858.0,92.2367,92.2367,92.1144,92.2179,6858.0
2021-07-12 11:45:00,98.0,98.05,97.92,98.05,8209.0,92.1991,92.2462,92.1238,92.2462,8209.0
2021-07-12 11:50:00,98.03,98.16,97.96,98.16,4988.0,92.2273,92.3496,92.1615,92.3496,4988.0
2021-07-12 11:55:00,98.12,98.36,98.08,98.36,12318.0,92.312,92.5378,92.2744,92.5378,12318.0
2021-07-12 12:00:00,98.36,98.4,98.28,98.29,8242.0,92.5378,92.5754,92.4625,92.4719,8242.0
2021-07-12 12:05:00,98.26,98.33,98.13,98.13,10764.0,92.4437,92.5096,92.3214,92.3214,10764.0
2021-07-12 12:10:00,98.16,98.17,98.08,98.12,4949.0,92.3496,92.359,92.2744,92.312,4949.0
2021-07-12 12:15:00,98.14,98.21,98.07,98.08,3575.0,92.3308,92.3967,92.265,92.2744,3575.0
2021-07-12 12:20:00,98.08,98.08,97.75,97.75,9845.0,92.2744,92.2744,91.9639,91.9639,9845.0
2021-07-12 12:25:00,97.72,97.73,97.58,97.68,9001.0,91.9357,91.9451,91.804,91.8981,9001.0
2021-07-12 12:30:00,97.67,97.81,97.53,97.81,4406.0,91.8886,92.0204,91.7569,92.0204,4406.0
2021-07-12 12:35:00,97.82,97.9,97.79,97.87,10219.0,92.0298,92.105,92.0015,92.0768,10219.0
2021-07-12 12:40:00,97.88,97.94,97.8,97.88,5353.0,92.0862,92.1427,92.011,92.0862,5353.0
2021-07-12 12:45:00,97.88,97.91,97.8,97.9,5537.0,92.0862,92.1144,92.011,92.105,5537.0
2021-07-12 12:50:00,97.88,97.9,97.7,97.75,3682.0,92.0862,92.105,91.9169,91.9639,3682.0
2021-07-12 12:55:00,97.81,97.84,97.73,97.84,5479.0,92.0204,92.0486,91.9451,92.0486,5479.0
2021-07-12 13:00:00,97.87,98.14,97.87,98.13,6846.0,92.0768,92.3308,92.0768,92.3214,6846.0
2021-07-12 13:05:00,98.14,98.14,98.02,98.02,8182.0,92.3308,92.3308,92.2179,92.2179,8182.0
2021-07-12 13:10:00,98.0,98.12,97.98,98.03,5549.0,92.1991,92.312,92.1803,92.2273,5549.0
2021-07-12 13:15:00,98.04,98.13,97.99,98.13,5488.0,92.2367,92.3214,92.1897,92.3214,5488.0
2021-07-12 13:20:00,98.15,98.15,98.07,98.08,11527.0,92.3402,92.3402,92.265,92.2744,11527.0
2021-07-12 13:25:00,98.08,98.19,98.04,98.19,5996.0,92.2744,92.3779,92.2367,92.3779,5996.0
2021-07-12 13:30:00,98.15,98.25,98.15,98.2,7903.0,92.3402,92.4343,92.3402,92.3873,7903.0
2021-07-12 13:35:00,98.23,98.3,98.21,98.29,4115.0,92.4155,92.4814,92.3967,92.4719,4115.0
2021-07-12 13:40:00,98.33,98.36,98.26,98.31,6502.0,92.5096,92.5378,92.4437,92.4908,6502.0
2021-07-12 13:45:00,98.3,98.38,98.27,98.33,15316.0,92.4814,92.5566,92.4531,92.5096,15316.0
2021-07-12 13:50:00,98.33,98.38,98.25,98.27,6926.0,92.5096,92.5566,92.4343,92.4531,6926.0
2021-07-12 13:55:00,98.23,98.32,98.18,98.3,7188.0,92.4155,92.5002,92.3685,92.4814,7188.0
2021-07-12 14:00:00,98.28,98.31,98.21,98.24,5501.0,92.4625,92.4908,92.3967,92.4249,5501.0
2021-07-12 14:05:00,98.21,98.21,98.04,98.14,6829.0,92.3967,92.3967,92.2367,92.3308,6829.0
2021-07-12 14:10:00,98.1,98.18,97.93,97.95,9602.0,92.2932,92.3685,92.1333,92.1521,9602.0
2021-07-12 14:15:00,97.94,98.08,97.93,98.07,6641.0,92.1427,92.2744,92.1333,92.265,6641.0
2021-07-12 14:20:00,98.11,98.14,98.03,98.1,5151.0,92.3026,92.3308,92.2273,92.2932,5151.0
2021-07-12 14:25:00,98.12,98.18,98.1,98.17,4028.0,92.312,92.3685,92.2932,92.359,4028.0
2021-07-12 14:30:00,98.19,98.19,98.04,98.07,5428.0,92.3779,92.3779,92.2367,92.265,5428.0
2021-07-12 14:35:00,98.06,98.17,98.05,98.14,6784.0,92.2556,92.359,92.2462,92.3308,6784.0
2021-07-12 14:40:00,98.15,98.22,98.13,98.21,5932.0,92.3402,92.4061,92.3214,92.3967,5932.0
2021-07-12 14:45:00,98.19,98.24,98.13,98.2,11693.0,92.3779,92.4249,92.3214,92.3873,11693.0
2021-07-12 14:50:00,98.2,98.29,98.17,98.26,8293.0,92.3873,92.4719,92.359,92.4437,8293.0
2021-07-12 14:55:00,98.27,98.31,98.15,98.28,9366.0,92.4531,92.4908,92.3402,92.4625,9366.0
2021-07-12 15:00:00,98.22,98.28,98.19,98.2,6079.0,92.4061,92.4625,92.3779,92.3873,6079.0
2021-07-12 15:05:00,98.19,98.2,98.07,98.08,7797.0,92.3779,92.3873,92.265,92.2744,7797.0
2021-07-12 15:10:00,98.08,98.19,98.08,98.16,4579.0,92.2744,92.3779,92.2744,92.3496,4579.0
2021-07-12 15:15:00,98.14,98.16,98.04,98.04,11422.0,92.3308,92.3496,92.2367,92.2367,11422.0
2021-07-12 15:20:00,98.03,98.12,98.01,98.07,7527.0,92.2273,92.312,92.2085,92.265,7527.0
2021-07-12 15:25:00,98.09,98.26,98.09,98.25,10507.0,92.2838,92.4437,92.2838,92.4343,10507.0
2021-07-12 15:30:00,98.26,98.28,97.97,97.98,16929.0,92.4437,92.4625,92.1709,92.1803,16929.0
2021-07-12 15:35:00,97.98,98.06,97.83,97.83,17556.0,92.1803,92.2556,92.0392,92.0392,17556.0
2021-07-12 15:40:00,97.87,97.95,97.84,97.93,25453.0,92.0768,92.1521,92.0486,92.1333,25453.0
2021-07-12 15:45:00,97.96,97.99,97.83,97.88,29075.0,92.1615,92.1897,92.0392,92.0862,29075.0
2021-07-12 15:50:00,97.89,98.12,97.89,98.01,29911.0,92.0956,92.312,92.0956,92.2085,29911.0
2021-07-12 15:55:00,98.02,98.03,97.68,97.74,100941.0,92.2179,92.2273,91.8981,91.9545,100941.0
2021-07-13 09:30:00,97.04,97.22,96.7,96.72,47782.0,91.2959,91.4653,90.9761,90.9949,47782.0
2021-07-13 09:35:00,96.68,97.21,96.42,97.1,24089.0,90.9572,91.4559,90.7126,91.3524,24089.0
2021-07-13 09:40:00,97.2,97.38,96.68,96.88,16300.0,91.4465,91.6158,90.9572,91.1454,16300.0
2021-07-13 09:45:00,96.79,97.38,96.7,97.11,6748.0,91.0607,91.6158,90.9761,91.3618,6748.0
2021-07-13 09:50:00,97.05,97.07,96.51,96.56,10567.0,91.3053,91.3242,90.7973,90.8443,10567.0
2021-07-13 09:55:00,96.44,96.48,95.68,95.79,90459.0,90.7315,90.7691,90.0164,90.1199,90459.0
2021-07-13 10:00:00,95.79,95.82,95.26,95.63,53835.0,90.1199,90.1482,89.6213,89.9694,53835.0
2021-07-13 10:05:00,95.79,96.0,95.58,95.98,7957.0,90.1199,90.3175,89.9224,90.2987,7957.0
2021-07-13 10:10:00,95.98,96.08,95.75,95.82,12074.0,90.2987,90.3928,90.0823,90.1482,12074.0
2021-07-13 10:15:00,95.78,96.06,95.75,96.01,11561.0,90.1105,90.3739,90.0823,90.3269,11561.0
2021-07-13 10:20:00,96.08,96.13,95.8,95.81,6142.0,90.3928,90.4398,90.1293,90.1387,6142.0
2021-07-13 10:25:00,95.75,95.75,95.53,95.56,9973.0,90.0823,90.0823,89.8753,89.9035,9973.0
2021-07-13 10:30:00,95.66,95.74,95.46,95.65,4701.0,89.9976,90.0729,89.8095,89.9882,4701.0
2021-07-13 10:35:00,95.65,95.69,95.34,95.43,5791.0,89.9882,90.0258,89.6966,89.7812,5791.0
2021-07-13 10:40:00,95.5,95.5,95.22,95.23,14555.0,89.8471,89.8471,89.5837,89.5931,14555.0
2021-07-13 10:45:00,95.24,95.3,95.1,95.21,17576.0,89.6025,89.6589,89.4708,89.5743,17576.0
2021-07-13 10:50:00,95.18,95.44,95.16,95.38,19362.0,89.546,89.7906,89.5272,89.7342,19362.0
2021-07-13 10:55:00,95.4,95.69,95.4,95.46,8134.0,89.753,90.0258,89.753,89.8095,8134.0
2021-07-13 11:00:00,95.51,95.62,95.32,95.32,6249.0,89.8565,89.96,89.6777,89.6777,6249.0
2021-07-13 11:05:00,95.35,95.76,95.34,95.65,8600.0,89.706,90.0917,89.6966,89.9882,8600.0
2021-07-13 11:10:00,95.58,95.76,95.57,95.66,11150.0,89.9224,90.0917,89.913,89.9976,11150.0
2021-07-13 11:15:00,95.65,95.67,95.48,95.52,9206.0,89.9882,90.007,89.8283,89.8659,9206.0
2021-07-13 11:20:00,95.46,95.53,95.34,95.51,9574.0,89.8095,89.8753,89.6966,89.8565,9574.0
2021-07-13 11:25:00,95.48,95.65,95.44,95.55,7936.0,89.8283,89.9882,89.7906,89.8941,7936.0
2021-07-13 11:30:00,95.52,95.54,95.36,95.51,10112.0,89.8659,89.8847,89.7154,89.8565,10112.0
2021-07-13 11:35:00,95.45,95.72,95.37,95.66,6683.0,89.8001,90.0541,89.7248,89.9976,6683.0
2021-07-13 11:40:00,95.62,95.7,95.57,95.61,8667.0,89.96,90.0353,89.913,89.9506,8667.0
2021-07-13 11:45:00,95.72,95.93,95.66,95.93,3861.0,90.0541,90.2516,89.9976,90.2516,3861.0
2021-07-13 11:50:00,95.92,95.96,95.84,95.92,6318.0,90.2422,90.2799,90.167,90.2422,6318.0
2021-07-13 11:55:00,95.85,95.94,95.79,95.88,3490.0,90.1764,90.261,90.1199,90.2046,3490.0
2021-07-13 12:00:00,95.93,96.08,95.93,96.01,2266.0,90.2516,90.3928,90.2516,90.3269,2266.0
2021-07-13 12:05:00,95.96,95.97,95.91,95.92,3931.0,90.2799,90.2893,90.2328,90.2422,3931.0
2021-07-13 12:10:00,95.9,96.1,95.9,96.09,6766.0,90.2234,90.4116,90.2234,90.4022,6766.0
2021-07-13 12:15:00,96.09,96.19,96.04,96.04,11660.0,90.4022,90.4963,90.3551,90.3551,11660.0
2021-07-13 12:20:00,96.0,96.12,95.97,95.99,4708.0,90.3175,90.4304,90.2893,90.3081,4708.0
2021-07-13 12:25:00,96.0,96.02,95.93,95.96,5744.0,90.3175,90.3363,90.2516,90.2799,5744.0
2021-07-13 12:30:00,95.93,95.95,95.88,95.94,3817.0,90.2516,90.2705,90.2046,90.261,3817.0
2021-07-13 12:35:00,95.95,96.04,95.95,96.04,3607.0,90.2705,90.3551,90.2705,90.3551,3607.0
2021-07-13 12:40:00,96.03,96.09,95.84,95.84,5977.0,90.3457,90.4022,90.167,90.167,5977.0
2021-07-13 12:45:00,95.85,95.85,95.68,95.75,4616.0,90.1764,90.1764,90.0164,90.0823,4616.0
2021-07-13 12:50:00,95.74,95.86,95.74,95.82,4462.0,90.0729,90.1858,90.0729,90.1482,4462.0
2021-07-13 12:55:00,95.82,95.83,95.72,95.74,3209.0,90.1482,90.1576,90.0541,90.0729,3209.0
2021-07-13 13:00:00,95.78,95.81,95.69,95.72,2279.0,90.1105,90.1387,90.0258,90.0541,2279.0
2021-07-13 13:05:00,95.76,95.86,95.73,95.86,4591.0,90.0917,90.1858,90.0635,90.1858,4591.0
2021-07-13 13:10:00,95.84,95.99,95.8,95.91,8033.0,90.167,90.3081,90.1293,90.2328,8033.0
2021-07-13 13:15:00,95.91,95.95,95.69,95.73,11646.0,90.2328,90.2705,90.0258,90.0635,11646.0
2021-07-13 13:20:00,95.87,96.02,95.87,95.9,2009.0,90.1952,90.3363,90.1952,90.2234,2009.0
2021-07-13 13:25:00,95.89,96.02,95.86,95.86,12121.0,90.214,90.3363,90.1858,90.1858,12121.0
2021-07-13 13:30:00,95.88,95.94,95.75,95.83,6598.0,90.2046,90.261,90.0823,90.1576,6598.0
2021-07-13 13:35:00,95.84,96.04,95.84,96.04,5371.0,90.167,90.3551,90.167,90.3551,5371.0
2021-07-13 13:40:00,95.96,96.15,95.96,96.03,12420.0,90.2799,90.4586,90.2799,90.3457,12420.0
2021-07-13 13:45:00,96.05,96.09,95.95,95.95,4756.0,90.3645,90.4022,90.2705,90.2705,4756.0
2021-07-13 13:50:00,96.0,96.11,95.98,95.98,6627.0,90.3175,90.421,90.2987,90.2987,6627.0
2021-07-13 13:55:00,96.02,96.04,95.96,96.0,5575.0,90.3363,90.3551,90.2799,90.3175,5575.0
2021-07-13 14:00:00,95.98,96.04,95.83,95.83,7491.0,90.2987,90.3551,90.1576,90.1576,7491.0
2021-07-13 14:05:00,95.88,95.9,95.77,95.86,7065.0,90.2046,90.2234,90.1011,90.1858,7065.0
2021-07-13 14:10:00,95.8,95.91,95.79,95.91,5595.0,90.1293,90.2328,90.1199,90.2328,5595.0
2021-07-13 14:15:00,95.83,96.05,95.83,96.03,4181.0,90.1576,90.3645,90.1576,90.3457,4181.0
2021-07-13 14:20:00,96.02,96.04,95.92,96.02,4909.0,90.3363,90.3551,90.2422,90.3363,4909.0
2021-07-13 14:25:00,95.97,96.0,95.78,95.81,6325.0,90.2893,90.3175,90.1105,90.1387,6325.0
2021-07-13 14:30:00,95.79,95.82,95.7,95.72,14356.0,90.1199,90.1482,90.0353,90.0541,14356.0
2021-07-13 14:35:00,95.73,95.76,95.69,95.71,2708.0,90.0635,90.0917,90.0258,90.0447,2708.0
2021-07-13 14:40:00,95.7,95.71,95.5,95.53,13583.0,90.0353,90.0447,89.8471,89.8753,13583.0
2021-07-13 14:45:00,95.55,95.62,95.46,95.59,11195.0,89.8941,89.96,89.8095,89.9318,11195.0
2021-07-13 14:50:00,95.6,95.63,95.53,95.59,4061.0,89.9412,89.9694,89.8753,89.9318,4061.0
2021-07-13 14:55:00,95.59,95.63,95.53,95.59,5657.0,89.9318,89.9694,89.8753,89.9318,5657.0
2021-07-13 15:00:00,95.62,95.75,95.61,95.67,6129.0,89.96,90.0823,89.9506,90.007,6129.0
2021-07-13 15:05:00,95.68,95.7,95.49,95.54,13035.0,90.0164,90.0353,89.8377,89.8847,13035.0
2021-07-13 15:10:00,95.52,95.54,95.43,95.47,7282.0,89.8659,89.8847,89.7812,89.8189,7282.0
2021-07-13 15:15:00,95.46,95.5,95.4,95.47,8352.0,89.8095,89.8471,89.753,89.8189,8352.0
2021-07-13 15:20:00,95.45,95.55,95.42,95.47,5733.0,89.8001,89.8941,89.7718,89.8189,5733.0
2021-07-13 15:25:00,95.46,95.47,95.33,95.42,8778.0,89.8095,89.8189,89.6872,89.7718,8778.0
2021-07-13 15:30:00,95.42,95.47,95.29,95.47,23107.0,89.7718,89.8189,89.6495,89.8189,23107.0
2021-07-13 15:35:00,95.46,95.46,95.26,95.29,17989.0,89.8095,89.8095,89.6213,89.6495,17989.0
2021-07-13 15:40:00,95.29,95.47,95.27,95.42,30193.0,89.6495,89.8189,89.6307,89.7718,30193.0
2021-07-13 15:45:00,95.42,95.43,95.29,95.32,23240.0,89.7718,89.7812,89.6495,89.6777,23240.0
2021-07-13 15:50:00,95.33,95.35,95.22,95.31,49140.0,89.6872,89.706,89.5837,89.6683,49140.0
2021-07-13 15:55:00,95.31,95.34,95.18,95.34,79915.0,89.6683,89.6966,89.546,89.6966,79915.0
2021-07-14 09:30:00,96.28,96.92,96.27,96.38,41036.0,90.5809,91.183,90.5715,90.675,41036.0
2021-07-14 09:35:00,96.43,97.05,96.43,97.03,21112.0,90.722,91.3053,90.722,91.2865,21112.0
2021-07-14 09:40:00,97.02,97.22,96.39,96.45,26654.0,91.2771,91.4653,90.6844,90.7409,26654.0
2021-07-14 09:45:00,96.54,96.65,96.23,96.23,12563.0,90.8255,90.929,90.5339,90.5339,12563.0
2021-07-14 09:50:00,96.27,96.28,95.93,96.09,5812.0,90.5715,90.5809,90.2516,90.4022,5812.0
2021-07-14 09:55:00,96.04,96.53,96.0,96.14,26046.0,90.3551,90.8161,90.3175,90.4492,26046.0
2021-07-14 10:00:00,96.17,96.32,95.62,95.72,9775.0,90.4774,90.6186,89.96,90.0541,9775.0
2021-07-14 10:05:00,95.82,96.07,95.58,95.7,9169.0,90.1482,90.3834,89.9224,90.0353,9169.0
2021-07-14 10:10:00,95.73,96.02,95.67,95.82,11460.0,90.0635,90.3363,90.007,90.1482,11460.0
2021-07-14 10:15:00,95.77,96.33,95.76,96.19,10008.0,90.1011,90.628,90.0917,90.4963,10008.0
2021-07-14 10:20:00,96.23,96.3,96.1,96.2,3093.0,90.5339,90.5997,90.4116,90.5057,3093.0
2021-07-14 10:25:00,96.2,96.25,95.64,95.73,11268.0,90.5057,90.5527,89.9788,90.0635,11268.0
2021-07-14 10:30:00,95.57,95.76,95.5,95.54,9214.0,89.913,90.0917,89.8471,89.8847,9214.0
2021-07-14 10:35:00,95.54,95.71,95.32,95.34,8574.0,89.8847,90.0447,89.6777,89.6966,8574.0
2021-07-14 10:40:00,95.33,95.48,95.22,95.45,5978.0,89.6872,89.8283,89.5837,89.8001,5978.0
2021-07-14 10:45:00,95.41,95.59,95.24,95.55,6946.0,89.7624,89.9318,89.6025,89.8941,6946.0
2021-07-14 10:50:00,95.52,95.53,95.22,95.22,4679.0,89.8659,89.8753,89.5837,89.5837,4679.0
2021-07-14 10:55:00,95.2,95.44,95.18,95.21,5728.0,89.5649,89.7906,89.546,89.5743,5728.0
2021-07-14 11:00:00,95.2,95.28,95.12,95.22,7042.0,89.5649,89.6401,89.4896,89.5837,7042.0
2021-07-14 11:05:00,95.2,95.2,95.01,95.08,8276.0,89.5649,89.5649,89.3861,89.452,8276.0
2021-07-14 11:10:00,95.0,95.35,94.94,95.25,13103.0,89.3767,89.706,89.3202,89.6119,13103.0
2021-07-14 11:15:00,95.22,95.28,95.15,95.22,5492.0,89.5837,89.6401,89.5178,89.5837,5492.0
2021-07-14 11:20:00,95.2,95.28,95.02,95.04,4872.0,89.5649,89.6401,89.3955,89.4143,4872.0
2021-07-14 11:25:00,95.05,95.05,94.83,95.05,8747.0,89.4237,89.4237,89.2168,89.4237,8747.0
2021-07-14 11:30:00,95.03,95.12,94.89,94.91,7009.0,89.4049,89.4896,89.2732,89.292,7009.0
2021-07-14 11:35:00,94.94,94.95,94.78,94.83,7845.0,89.3202,89.3297,89.1697,89.2168,7845.0
2021-07-14 11:40:00,94.78,94.78,94.44,94.57,22897.0,89.1697,89.1697,88.8498,88.9721,22897.0
2021-07-14 11:45:00,94.58,94.75,94.53,94.66,6210.0,88.9816,89.1415,88.9345,89.0568,6210.0
2021-07-14 11:50:00,94.64,94.68,94.41,94.6,12818.0,89.038,89.0756,88.8216,89.0004,12818.0
2021-07-14 11:55:00,94.6,94.6,94.42,94.55,4908.0,89.0004,89.0004,88.831,88.9533,4908.0
2021-07-14 12:00:00,94.52,94.96,94.52,94.91,6904.0,88.9251,89.3391,88.9251,89.292,6904.0
2021-07-14 12:05:00,94.9,94.93,94.75,94.78,12514.0,89.2826,89.3108,89.1415,89.1697,12514.0
2021-07-14 12:10:00,94.78,94.94,94.71,94.72,4200.0,89.1697,89.3202,89.1039,89.1133,4200.0
2021-07-14 12:15:00,94.68,94.85,94.68,94.72,4807.0,89.0756,89.2356,89.0756,89.1133,4807.0
2021-07-14 12:20:00,94.73,94.89,94.68,94.77,4769.0,89.1227,89.2732,89.0756,89.1603,4769.0
2021-07-14 12:25:00,94.77,95.02,94.75,95.0,4556.0,89.1603,89.3955,89.1415,89.3767,4556.0
2021-07-14 12:30:00,95.02,95.15,94.94,95.09,4245.0,89.3955,89.5178,89.3202,89.4614,4245.0
2021-07-14 12:35:00,95.12,95.22,95.05,95.11,10999.0,89.4896,89.5837,89.4237,89.4802,10999.0
2021-07-14 12:40:00,95.09,95.18,95.09,95.16,3910.0,89.4614,89.546,89.4614,89.5272,3910.0
2021-07-14 12:45:00,95.17,95.18,94.94,95.18,3818.0,89.5366,89.546,89.3202,89.546,3818.0
2021-07-14 12:50:00,95.12,95.29,95.09,95.29,6589.0,89.4896,89.6495,89.4614,89.6495,6589.0
2021-07-14 12:55:00,95.28,95.32,95.25,95.25,4149.0,89.6401,89.6777,89.6119,89.6119,4149.0
2021-07-14 13:00:00,95.27,95.38,95.22,95.38,6259.0,89.6307,89.7342,89.5837,89.7342,6259.0
2021-07-14 13:05:00,95.35,95.36,95.22,95.22,2918.0,89.706,89.7154,89.5837,89.5837,2918.0
2021-07-14 13:10:00,95.28,95.37,95.2,95.34,4971.0,89.6401,89.7248,89.5649,89.6966,4971.0
2021-07-14 13:15:00,95.31,95.31,95.0,95.06,4041.0,89.6683,89.6683,89.3767,89.4331,4041.0
2021-07-14 13:20:00,95.05,95.2,94.97,95.14,4835.0,89.4237,89.5649,89.3485,89.5084,4835.0
2021-07-14 13:25:00,95.17,95.24,95.07,95.23,5625.0,89.5366,89.6025,89.4425,89.5931,5625.0
2021-07-14 13:30:00,95.24,95.32,95.16,95.22,4758.0,89.6025,89.6777,89.5272,89.5837,4758.0
2021-07-14 13:35:00,95.25,95.31,95.2,95.2,2800.0,89.6119,89.6683,89.5649,89.5649,2800.0
2021-07-14 13:40:00,95.26,95.26,95.1,95.13,4703.0,89.6213,89.6213,89.4708,89.499,4703.0
2021-07-14 13:45:00,95.13,95.13,94.99,95.06,3777.0,89.499,89.499,89.3673,89.4331,3777.0
2021-07-14 13:50:00,95.11,95.23,95.06,95.2,4129.0,89.4802,89.5931,89.4331,89.5649,4129.0
2021-07-14 13:55:00,95.16,95.25,95.07,95.15,3097.0,89.5272,89.6119,89.4425,89.5178,3097.0
2021-07-14 14:00:00,95.18,95.27,95.11,95.21,5679.0,89.546,89.6307,89.4802,89.5743,5679.0
2021-07-14 14:05:00,95.17,95.19,95.1,95.18,3718.0,89.5366,89.5554,89.4708,89.546,3718.0
2021-07-14 14:10:00,95.2,95.24,95.12,95.14,8575.0,89.5649,89.6025,89.4896,89.5084,8575.0
2021-07-14 14:15:00,95.14,95.22,95.11,95.14,4969.0,89.5084,89.5837,89.4802,89.5084,4969.0
2021-07-14 14:20:00,95.16,95.19,95.1,95.17,3548.0,89.5272,89.5554,89.4708,89.5366,3548.0
2021-07-14 14:25:00,95.17,95.19,95.0,95.1,13100.0,89.5366,89.5554,89.3767,89.4708,13100.0
2021-07-14 14:30:00,95.06,95.11,94.9,94.93,8414.0,89.4331,89.4802,89.2826,89.3108,8414.0
2021-07-14 14:35:00,94.95,95.08,94.9,95.08,5692.0,89.3297,89.452,89.2826,89.452,5692.0
2021-07-14 14:40:00,94.98,95.09,94.94,94.94,7197.0,89.3579,89.4614,89.3202,89.3202,7197.0
2021-07-14 14:45:00,94.95,94.97,94.87,94.92,16761.0,89.3297,89.3485,89.2544,89.3014,16761.0
2021-07-14 14:50:00,94.96,95.04,94.91,94.94,6621.0,89.3391,89.4143,89.292,89.3202,6621.0
2021-07-14 14:55:00,94.98,95.02,94.89,94.92,10746.0,89.3579,89.3955,89.2732,89.3014,10746.0
2021-07-14 15:00:00,94.93,95.08,94.93,95.06,6526.0,89.3108,89.452,89.3108,89.4331,6526.0
2021-07-14 15:05:00,95.08,95.2,95.05,95.06,15261.0,89.452,89.5649,89.4237,89.4331,15261.0
2021-07-14 15:10:00,95.08,95.15,95.04,95.06,8067.0,89.452,89.5178,89.4143,89.4331,8067.0
2021-07-14 15:15:00,95.04,95.21,94.98,95.14,8932.0,89.4143,89.5743,89.3579,89.5084,8932.0
2021-07-14 15:20:00,95.09,95.23,95.05,95.13,11735.0,89.4614,89.5931,89.4237,89.499,11735.0
2021-07-14 15:25:00,95.18,95.19,95.01,95.07,6181.0,89.546,89.5554,89.3861,89.4425,6181.0
2021-07-14 15:30:00,95.06,95.09,94.83,94.89,12586.0,89.4331,89.4614,89.2168,89.2732,12586.0
2021-07-14 15:35:00,94.89,94.97,94.88,94.93,13277.0,89.2732,89.3485,89.2638,89.3108,13277.0
2021-07-14 15:40:00,94.92,94.92,94.77,94.78,13807.0,89.3014,89.3014,89.1603,89.1697,13807.0
2021-07-14 15:45:00,94.78,94.88,94.73,94.83,19278.0,89.1697,89.2638,89.1227,89.2168,19278.0
2021-07-14 15:50:00,94.83,94.91,94.72,94.88,23463.0,89.2168,89.292,89.1133,89.2638,23463.0
2021-07-14 15:55:00,94.88,95.09,94.83,95.09,104419.0,89.2638,89.4614,89.2168,89.4614,104419.0
2021-07-15 09:30:00,94.77,95.74,94.77,95.74,35654.0,89.1603,90.0729,89.1603,90.0729,35654.0
2021-07-15 09:35:00,95.79,96.2,95.79,96.09,15540.0,90.1199,90.5057,90.1199,90.4022,15540.0
2021-07-15 09:40:00,96.06,96.06,95.5,95.5,11401.0,90.3739,90.3739,89.8471,89.8471,11401.0
2021-07-15 09:45:00,95.61,95.64,95.36,95.54,4265.0,89.9506,89.9788,89.7154,89.8847,4265.0
2021-07-15 09:50:00,95.63,95.63,95.36,95.45,4859.0,89.9694,89.9694,89.7154,89.8001,4859.0
2021-07-15 09:55:00,95.45,95.76,95.35,95.7,9371.0,89.8001,90.0917,89.706,90.0353,9371.0
2021-07-15 10:00:00,95.62,96.03,95.59,96.02,13953.0,89.96,90.3457,89.9318,90.3363,13953.0
2021-07-15 10:05:00,96.02,96.1,95.62,95.66,14151.0,90.3363,90.4116,89.96,89.9976,14151.0
2021-07-15 10:10:00,95.67,95.72,95.5,95.68,8161.0,90.007,90.0541,89.8471,90.0164,8161.0
2021-07-15 10:15:00,95.64,95.71,95.54,95.65,4103.0,89.9788,90.0447,89.8847,89.9882,4103.0
2021-07-15 10:20:00,95.62,95.63,95.35,95.59,3676.0,89.96,89.9694,89.706,89.9318,3676.0
2021-07-15 10:25:00,95.62,95.92,95.52,95.81,14253.0,89.96,90.2422,89.8659,90.1387,14253.0
2021-07-15 10:30:00,95.84,95.9,95.62,95.62,5898.0,90.167,90.2234,89.96,89.96,5898.0
2021-07-15 10:35:00,95.68,95.93,95.6,95.87,12435.0,90.0164,90.2516,89.9412,90.1952,12435.0
2021-07-15 10:40:00,95.89,96.08,95.83,95.92,8351.0,90.214,90.3928,90.1576,90.2422,8351.0
2021-07-15 10:45:00,95.92,96.19,95.92,96.09,9176.0,90.2422,90.4963,90.2422,90.4022,9176.0
2021-07-15 10:50:00,96.04,96.41,95.99,96.37,11733.0,90.3551,90.7032,90.3081,90.6656,11733.0
2021-07-15 10:55:00,96.4,96.62,96.27,96.61,9280.0,90.6938,90.9008,90.5715,90.8914,9280.0
2021-07-15 11:00:00,96.6,96.6,96.03,96.13,15233.0,90.882,90.882,90.3457,90.4398,15233.0
2021-07-15 11:05:00,96.16,96.16,95.87,95.87,7700.0,90.468,90.468,90.1952,90.1952,7700.0
2021-07-15 11:10:00,95.87,95.93,95.83,95.83,4010.0,90.1952,90.2516,90.1576,90.1576,4010.0
2021-07-15 11:15:00,95.84,95.95,95.81,95.87,7418.0,90.167,90.2705,90.1387,90.1952,7418.0
2021-07-15 11:20:00,95.87,95.87,95.71,95.76,4644.0,90.1952,90.1952,90.0447,90.0917,4644.0
2021-07-15 11:25:00,95.79,95.85,95.68,95.77,4542.0,90.1199,90.1764,90.0164,90.1011,4542.0
2021-07-15 11:30:00,95.79,95.99,95.71,95.91,5815.0,90.1199,90.3081,90.0447,90.2328,5815.0
2021-07-15 11:35:00,95.93,96.17,95.91,96.16,6297.0,90.2516,90.4774,90.2328,90.468,6297.0
2021-07-15 11:40:00,96.17,96.27,96.13,96.18,8769.0,90.4774,90.5715,90.4398,90.4868,8769.0
2021-07-15 11:45:00,96.16,96.42,96.16,96.42,9668.0,90.468,90.7126,90.468,90.7126,9668.0
2021-07-15 11:50:00,96.45,96.51,96.37,96.51,3714.0,90.7409,90.7973,90.6656,90.7973,3714.0
2021-07-15 11:55:00,96.48,96.5,96.26,96.27,8502.0,90.7691,90.7879,90.5621,90.5715,8502.0
2021-07-15 12:00:00,96.29,96.61,96.28,96.33,27604.0,90.5903,90.8914,90.5809,90.628,27604.0
2021-07-15 12:05:00,96.35,96.36,96.22,96.23,3475.0,90.6468,90.6562,90.5245,90.5339,3475.0
2021-07-15 12:10:00,96.25,96.53,96.19,96.45,6873.0,90.5527,90.8161,90.4963,90.7409,6873.0
2021-07-15 12:15:00,96.45,96.45,96.09,96.09,6348.0,90.7409,90.7409,90.4022,90.4022,6348.0
2021-07-15 12:20:00,96.11,96.21,96.04,96.2,3983.0,90.421,90.5151,90.3551,90.5057,3983.0
2021-07-15 12:25:00,96.17,96.22,96.06,96.06,3449.0,90.4774,90.5245,90.3739,90.3739,3449.0
2021-07-15 12:30:00,96.05,96.19,95.99,96.18,2986.0,90.3645,90.4963,90.3081,90.4868,2986.0
2021-07-15 12:35:00,96.02,96.11,96.0,96.01,3016.0,90.3363,90.421,90.3175,90.3269,3016.0
2021-07-15 12:40:00,96.06,96.15,96.04,96.15,3055.0,90.3739,90.4586,90.3551,90.4586,3055.0
2021-07-15 12:45:00,96.15,96.15,95.99,96.03,3911.0,90.4586,90.4586,90.3081,90.3457,3911.0
2021-07-15 12:50:00,96.05,96.08,95.95,95.97,8264.0,90.3645,90.3928,90.2705,90.2893,8264.0
2021-07-15 12:55:00,95.9,95.93,95.87,95.88,2673.0,90.2234,90.2516,90.1952,90.2046,2673.0
2021-07-15 13:00:00,95.8,95.87,95.75,95.82,5375.0,90.1293,90.1952,90.0823,90.1482,5375.0
2021-07-15 13:05:00,95.8,95.83,95.65,95.65,5161.0,90.1293,90.1576,89.9882,89.9882,5161.0
2021-07-15 13:10:00,95.65,95.67,95.48,95.52,7631.0,89.9882,90.007,89.8283,89.8659,7631.0
2021-07-15 13:15:00,95.54,95.57,95.43,95.44,11355.0,89.8847,89.913,89.7812,89.7906,11355.0
2021-07-15 13:20:00,95.45,95.57,95.38,95.38,4744.0,89.8001,89.913,89.7342,89.7342,4744.0
2021-07-15 13:25:00,95.39,95.46,95.3,95.31,5218.0,89.7436,89.8095,89.6589,89.6683,5218.0
2021-07-15 13:30:00,95.33,95.38,95.18,95.18,7227.0,89.6872,89.7342,89.546,89.546,7227.0
2021-07-15 13:35:00,95.21,95.28,95.07,95.15,6463.0,89.5743,89.6401,89.4425,89.5178,6463.0
2021-07-15 13:40:00,95.15,95.28,94.94,94.99,14092.0,89.5178,89.6401,89.3202,89.3673,14092.0
2021-07-15 13:45:00,94.98,95.01,94.85,94.85,13094.0,89.3579,89.3861,89.2356,89.2356,13094.0
2021-07-15 13:50:00,94.85,94.95,94.73,94.75,15025.0,89.2356,89.3297,89.1227,89.1415,15025.0
2021-07-15 13:55:00,94.75,94.79,94.51,94.57,8954.0,89.1415,89.1791,88.9157,88.9721,8954.0
2021-07-15 14:00:00,94.51,94.55,94.42,94.42,8878.0,88.9157,88.9533,88.831,88.831,8878.0
2021-07-15 14:05:00,94.41,94.91,94.41,94.81,29683.0,88.8216,89.292,88.8216,89.1979,29683.0
2021-07-15 14:10:00,94.8,94.86,94.77,94.84,3798.0,89.1885,89.245,89.1603,89.2262,3798.0
2021-07-15 14:15:00,94.8,94.91,94.8,94.91,4147.0,89.1885,89.292,89.1885,89.292,4147.0
2021-07-15 14:20:00,94.91,95.14,94.84,95.14,6901.0,89.292,89.5084,89.2262,89.5084,6901.0
2021-07-15 14:25:00,95.15,95.17,95.02,95.08,6538.0,89.5178,89.5366,89.3955,89.452,6538.0
2021-07-15 14:30:00,95.07,95.09,94.97,95.01,2633.0,89.4425,89.4614,89.3485,89.3861,2633.0
2021-07-15 14:35:00,94.98,95.12,94.98,95.02,3555.0,89.3579,89.4896,89.3579,89.3955,3555.0
2021-07-15 14:40:00,95.06,95.14,95.04,95.13,2450.0,89.4331,89.5084,89.4143,89.499,2450.0
2021-07-15 14:45:00,95.12,95.18,94.99,95.14,3284.0,89.4896,89.546,89.3673,89.5084,3284.0
2021-07-15 14:50:00,95.14,95.17,94.98,95.06,8401.0,89.5084,89.5366,89.3579,89.4331,8401.0
2021-07-15 14:55:00,95.01,95.13,95.01,95.12,3915.0,89.3861,89.499,89.3861,89.4896,3915.0
2021-07-15 15:00:00,95.12,95.16,95.04,95.04,4978.0,89.4896,89.5272,89.4143,89.4143,4978.0
2021-07-15 15:05:00,95.05,95.15,95.04,95.15,6444.0,89.4237,89.5178,89.4143,89.5178,6444.0
2021-07-15 15:10:00,95.12,95.13,95.06,95.08,5188.0,89.4896,89.499,89.4331,89.452,5188.0
2021-07-15 15:15:00,95.11,95.24,95.03,95.23,6230.0,89.4802,89.6025,89.4049,89.5931,6230.0
2021-07-15 15:20:00,95.22,95.27,95.13,95.27,5418.0,89.5837,89.6307,89.499,89.6307,5418.0
2021-07-15 15:25:00,95.28,95.33,95.21,95.24,6019.0,89.6401,89.6872,89.5743,89.6025,6019.0
2021-07-15 15:30:00,95.26,95.34,95.19,95.22,9598.0,89.6213,89.6966,89.5554,89.5837,9598.0
2021-07-15 15:35:00,95.21,95.3,95.12,95.16,13982.0,89.5743,89.6589,89.4896,89.5272,13982.0
2021-07-15 15:40:00,95.19,95.21,95.1,95.12,9257.0,89.5554,89.5743,89.4708,89.4896,9257.0
2021-07-15 15:45:00,95.14,95.24,95.11,95.2,11499.0,89.5084,89.6025,89.4802,89.5649,11499.0
2021-07-15 15:50:00,95.22,95.41,95.22,95.33,26794.0,89.5837,89.7624,89.5837,89.6872,26794.0
2021-07-15 15:55:00,95.34,95.51,95.29,95.43,52668.0,89.6966,89.8565,89.6495,89.7812,52668.0
2021-07-16 09:30:00,95.42,95.44,94.78,94.99,61885.0,89.7718,89.7906,89.1697,89.3673,61885.0
2021-07-16 09:35:00,94.83,95.03,94.59,94.59,20782.0,89.2168,89.4049,88.991,88.991,20782.0
2021-07-16 09:40:00,94.6,94.89,94.43,94.68,16075.0,89.0004,89.2732,88.8404,89.0756,16075.0
2021-07-16 09:45:00,94.64,94.82,94.35,94.49,15001.0,89.038,89.2073,88.7652,88.8969,15001.0
2021-07-16 09:50:00,94.49,94.67,94.33,94.43,20053.0,88.8969,89.0662,88.7463,88.8404,20053.0
2021-07-16 09:55:00,94.44,94.75,94.44,94.75,9955.0,88.8498,89.1415,88.8498,89.1415,9955.0
2021-07-16 10:00:00,94.75,94.75,94.16,94.33,26156.0,89.1415,89.1415,88.5864,88.7463,26156.0
2021-07-16 10:05:00,94.36,94.46,94.0,94.08,36507.0,88.7746,88.8687,88.4359,88.5111,36507.0
2021-07-16 10:10:00,94.09,94.11,93.72,93.82,23532.0,88.5206,88.5394,88.1725,88.2665,23532.0
2021-07-16 10:15:00,93.8,93.97,93.65,93.75,28624.0,88.2477,88.4077,88.1066,88.2007,28624.0
2021-07-16 10:20:00,93.78,93.96,93.38,93.41,23705.0,88.2289,88.3983,87.8526,87.8808,23705.0
2021-07-16 10:25:00,93.43,93.43,92.95,92.99,33710.0,87.8996,87.8996,87.448,87.4857,33710.0
2021-07-16 10:30:00,92.98,93.17,92.88,93.12,38163.0,87.4763,87.655,87.3822,87.608,38163.0
2021-07-16 10:35:00,93.04,93.1,92.81,92.92,13555.0,87.5327,87.5892,87.3163,87.4198,13555.0
2021-07-16 10:40:00,92.9,92.9,92.69,92.81,16460.0,87.401,87.401,87.2034,87.3163,16460.0
2021-07-16 10:45:00,92.94,93.01,92.57,92.61,24178.0,87.4386,87.5045,87.0905,87.1282,24178.0
2021-07-16 10:50:00,92.6,93.14,92.57,93.1,13713.0,87.1188,87.6268,87.0905,87.5892,13713.0
2021-07-16 10:55:00,93.11,93.32,93.09,93.28,10603.0,87.5986,87.7961,87.5797,87.7585,10603.0
2021-07-16 11:00:00,93.23,93.32,93.11,93.15,18370.0,87.7115,87.7961,87.5986,87.6362,18370.0
2021-07-16 11:05:00,93.11,93.31,93.0,93.18,15202.0,87.5986,87.7867,87.4951,87.6644,15202.0
2021-07-16 11:10:00,93.18,93.56,93.18,93.43,18582.0,87.6644,88.0219,87.6644,87.8996,18582.0
2021-07-16 11:15:00,93.43,93.43,93.21,93.33,7285.0,87.8996,87.8996,87.6926,87.8055,7285.0
2021-07-16 11:20:00,93.33,93.43,93.26,93.38,7855.0,87.8055,87.8996,87.7397,87.8526,7855.0
2021-07-16 11:25:00,93.43,93.46,93.25,93.35,17313.0,87.8996,87.9278,87.7303,87.8244,17313.0
2021-07-16 11:30:00,93.32,93.59,93.32,93.58,8946.0,87.7961,88.0502,87.7961,88.0407,8946.0
2021-07-16 11:35:00,93.57,93.8,93.54,93.8,15433.0,88.0313,88.2477,88.0031,88.2477,15433.0
2021-07-16 11:40:00,93.78,94.05,93.77,93.88,21434.0,88.2289,88.4829,88.2195,88.323,21434.0
2021-07-16 11:45:00,93.86,93.9,93.76,93.81,4499.0,88.3042,88.3418,88.2101,88.2571,4499.0
2021-07-16 11:50:00,93.82,93.93,93.75,93.92,3678.0,88.2665,88.37,88.2007,88.3606,3678.0
2021-07-16 11:55:00,93.94,93.99,93.87,93.93,5495.0,88.3794,88.4265,88.3136,88.37,5495.0
2021-07-16 12:00:00,93.96,93.96,93.75,93.75,15214.0,88.3983,88.3983,88.2007,88.2007,15214.0
2021-07-16 12:05:00,93.73,93.75,93.65,93.71,4985.0,88.1819,88.2007,88.1066,88.163,4985.0
2021-07-16 12:10:00,93.76,93.81,93.7,93.72,2513.0,88.2101,88.2571,88.1536,88.1725,2513.0
2021-07-16 12:15:00,93.71,93.71,93.52,93.56,5929.0,88.163,88.163,87.9843,88.0219,5929.0
2021-07-16 12:20:00,93.55,93.58,93.4,93.4,10296.0,88.0125,88.0407,87.8714,87.8714,10296.0
2021-07-16 12:25:00,93.34,93.35,93.12,93.17,7803.0,87.815,87.8244,87.608,87.655,7803.0
2021-07-16 12:30:00,93.2,93.21,93.03,93.15,20385.0,87.6832,87.6926,87.5233,87.6362,20385.0
2021-07-16 12:35:00,93.14,93.23,93.09,93.13,18876.0,87.6268,87.7115,87.5797,87.6174,18876.0
2021-07-16 12:40:00,93.13,93.13,92.98,93.04,25145.0,87.6174,87.6174,87.4763,87.5327,25145.0
2021-07-16 12:45:00,93.03,93.05,92.92,93.05,8369.0,87.5233,87.5421,87.4198,87.5421,8369.0
2021-07-16 12:50:00,93.06,93.13,93.01,93.06,22528.0,87.5515,87.6174,87.5045,87.5515,22528.0
2021-07-16 12:55:00,93.02,93.13,93.02,93.08,18145.0,87.5139,87.6174,87.5139,87.5703,18145.0
2021-07-16 13:00:00,93.08,93.14,92.96,93.14,8598.0,87.5703,87.6268,87.4574,87.6268,8598.0
2021-07-16 13:05:00,93.15,93.17,92.96,92.98,27755.0,87.6362,87.655,87.4574,87.4763,27755.0
2021-07-16 13:10:00,92.97,93.01,92.9,92.99,7950.0,87.4669,87.5045,87.401,87.4857,7950.0
2021-07-16 13:15:00,92.95,93.03,92.92,92.97,7301.0,87.448,87.5233,87.4198,87.4669,7301.0
2021-07-16 13:20:00,92.99,93.05,92.91,92.95,10317.0,87.4857,87.5421,87.4104,87.448,10317.0
2021-07-16 13:25:00,92.95,92.95,92.73,92.79,16368.0,87.448,87.448,87.2411,87.2975,16368.0
2021-07-16 13:30:00,92.77,92.77,92.58,92.61,25505.0,87.2787,87.2787,87.0999,87.1282,25505.0
2021-07-16 13:35:00,92.62,92.7,92.56,92.59,15761.0,87.1376,87.2128,87.0811,87.1093,15761.0
2021-07-16 13:40:00,92.6,92.62,92.41,92.45,33445.0,87.1188,87.1376,86.94,86.9776,33445.0
2021-07-16 13:45:00,92.48,92.5,92.37,92.39,10416.0,87.0059,87.0247,86.9024,86.9212,10416.0
2021-07-16 13:50:00,92.4,92.45,92.29,92.43,11658.0,86.9306,86.9776,86.8271,86.9588,11658.0
2021-07-16 13:55:00,92.43,92.68,92.42,92.62,9446.0,86.9588,87.194,86.9494,87.1376,9446.0
2021-07-16 14:00:00,92.63,92.63,92.42,92.49,10278.0,87.147,87.147,86.9494,87.0153,10278.0
2021-07-16 14:05:00,92.5,92.53,92.42,92.46,16361.0,87.0247,87.0529,86.9494,86.987,16361.0
2021-07-16 14:10:00,92.41,92.45,92.32,92.36,12263.0,86.94,86.9776,86.8553,86.893,12263.0
2021-07-16 14:15:00,92.37,92.45,92.35,92.41,8505.0,86.9024,86.9776,86.8836,86.94,8505.0
2021-07-16 14:20:00,92.39,92.4,92.23,92.34,10669.0,86.9212,86.9306,86.7707,86.8741,10669.0
2021-07-16 14:25:00,92.3,92.32,92.17,92.17,25516.0,86.8365,86.8553,86.7142,86.7142,25516.0
2021-07-16 14:30:00,92.19,92.22,92.11,92.17,8326.0,86.733,86.7612,86.6578,86.7142,8326.0
2021-07-16 14:35:00,92.19,92.28,92.06,92.1,11887.0,86.733,86.8177,86.6107,86.6483,11887.0
2021-07-16 14:40:00,92.11,92.13,92.02,92.04,8541.0,86.6578,86.6766,86.5731,86.5919,8541.0
2021-07-16 14:45:00,92.04,92.1,91.82,91.89,29903.0,86.5919,86.6483,86.3849,86.4508,29903.0
2021-07-16 14:50:00,91.88,92.02,91.83,91.95,47791.0,86.4414,86.5731,86.3943,86.5072,47791.0
2021-07-16 14:55:00,91.95,92.02,91.91,91.99,22952.0,86.5072,86.5731,86.4696,86.5449,22952.0
2021-07-16 15:00:00,91.98,92.15,91.87,92.15,20096.0,86.5355,86.6954,86.432,86.6954,20096.0
2021-07-16 15:05:00,92.12,92.17,92.02,92.08,17982.0,86.6672,86.7142,86.5731,86.6295,17982.0
2021-07-16 15:10:00,92.09,92.26,92.01,92.1,15316.0,86.6389,86.7989,86.5637,86.6483,15316.0
2021-07-16 15:15:00,92.09,92.22,92.02,92.12,19999.0,86.6389,86.7612,86.5731,86.6672,19999.0
2021-07-16 15:20:00,92.13,92.13,92.03,92.06,19306.0,86.6766,86.6766,86.5825,86.6107,19306.0
2021-07-16 15:25:00,92.07,92.07,91.95,91.97,26764.0,86.6201,86.6201,86.5072,86.526,26764.0
2021-07-16 15:30:00,91.97,92.15,91.9,92.07,34974.0,86.526,86.6954,86.4602,86.6201,34974.0
2021-07-16 15:35:00,92.08,92.08,91.73,91.8,26476.0,86.6295,86.6295,86.3003,86.3661,26476.0
2021-07-16 15:40:00,91.79,91.99,91.7,91.74,39841.0,86.3567,86.5449,86.272,86.3097,39841.0
2021-07-16 15:45:00,91.74,91.78,91.65,91.75,42763.0,86.3097,86.3473,86.225,86.3191,42763.0
2021-07-16 15:50:00,91.77,91.88,91.64,91.87,68952.0,86.3379,86.4414,86.2156,86.432,68952.0
2021-07-16 15:55:00,91.87,92.06,91.73,92.04,144074.0,86.432,86.6107,86.3003,86.5919,144074.0
2021-07-19 09:30:00,89.81,90.0,88.1,89.11,211484.0,84.4939,84.6727,82.8851,83.8353,211484.0
2021-07-19 09:35:00,89.02,89.55,88.61,89.05,62275.0,83.7507,84.2493,83.3649,83.7789,62275.0
2021-07-19 09:40:00,88.99,89.21,88.58,89.1,37825.0,83.7224,83.9294,83.3367,83.8259,37825.0
2021-07-19 09:45:00,89.06,89.45,89.05,89.24,26159.0,83.7883,84.1552,83.7789,83.9576,26159.0
2021-07-19 09:50:00,89.26,89.26,88.7,88.79,36488.0,83.9765,83.9765,83.4496,83.5343,36488.0
2021-07-19 09:55:00,88.82,89.31,88.53,89.02,21218.0,83.5625,84.0235,83.2897,83.7507,21218.0
2021-07-19 10:00:00,89.02,89.05,88.55,88.75,18323.0,83.7507,83.7789,83.3085,83.4966,18323.0
2021-07-19 10:05:00,88.84,88.84,88.5,88.73,79829.0,83.5813,83.5813,83.2614,83.4778,79829.0
2021-07-19 10:10:00,88.73,88.88,88.37,88.42,30239.0,83.4778,83.619,83.1391,83.1862,30239.0
2021-07-19 10:15:00,88.42,88.51,87.71,87.88,43543.0,83.1862,83.2709,82.5182,82.6781,43543.0
2021-07-19 10:20:00,87.88,88.95,87.77,88.95,26403.0,82.6781,83.6848,82.5747,83.6848,26403.0
2021-07-19 10:25:00,89.02,89.05,88.29,88.68,30274.0,83.7507,83.7789,83.0639,83.4308,30274.0
2021-07-19 10:30:00,88.66,89.18,88.53,89.16,21730.0,83.412,83.9012,83.2897,83.8824,21730.0
2021-07-19 10:35:00,89.23,89.92,89.07,89.92,57450.0,83.9482,84.5974,83.7977,84.5974,57450.0
2021-07-19 10:40:00,89.89,89.91,89.46,89.79,18972.0,84.5692,84.588,84.1646,84.4751,18972.0
2021-07-19 10:45:00,89.8,89.98,89.75,89.89,12069.0,84.4845,84.6538,84.4375,84.5692,12069.0
2021-07-19 10:50:00,89.87,89.91,89.08,89.13,16498.0,84.5503,84.588,83.8071,83.8542,16498.0
2021-07-19 10:55:00,89.12,89.19,88.97,88.98,23593.0,83.8447,83.9106,83.7036,83.713,23593.0
2021-07-19 11:00:00,88.98,89.29,88.76,89.19,11515.0,83.713,84.0047,83.5061,83.9106,11515.0
2021-07-19 11:05:00,89.05,89.06,88.77,88.97,11580.0,83.7789,83.7883,83.5155,83.7036,11580.0
2021-07-19 11:10:00,88.93,89.31,88.91,89.28,14685.0,83.666,84.0235,83.6472,83.9953,14685.0
2021-07-19 11:15:00,89.35,89.56,89.3,89.51,9533.0,84.0611,84.2587,84.0141,84.2117,9533.0
2021-07-19 11:20:00,89.51,89.51,89.07,89.33,20681.0,84.2117,84.2117,83.7977,84.0423,20681.0
2021-07-19 11:25:00,89.35,89.35,89.12,89.2,18790.0,84.0611,84.0611,83.8447,83.92,18790.0
2021-07-19 11:30:00,89.11,89.37,88.98,89.29,7009.0,83.8353,84.0799,83.713,84.0047,7009.0
2021-07-19 11:35:00,89.31,89.5,89.17,89.47,13672.0,84.0235,84.2023,83.8918,84.174,13672.0
2021-07-19 11:40:00,89.49,89.63,89.4,89.56,7363.0,84.1928,84.3246,84.1082,84.2587,7363.0
2021-07-19 11:45:00,89.58,89.77,89.56,89.63,11065.0,84.2775,84.4563,84.2587,84.3246,11065.0
2021-07-19 11:50:00,89.64,89.79,89.48,89.75,14153.0,84.334,84.4751,84.1834,84.4375,14153.0
2021-07-19 11:55:00,89.68,90.75,89.66,90.34,251513.0,84.3716,85.3783,84.3528,84.9925,251513.0
2021-07-19 12:00:00,90.28,90.28,89.73,90.02,37249.0,84.9361,84.9361,84.4186,84.6915,37249.0
2021-07-19 12:05:00,90.03,90.45,89.96,90.2,32586.0,84.7009,85.096,84.635,84.8608,32586.0
2021-07-19 12:10:00,90.19,90.36,90.13,90.21,16504.0,84.8514,85.0113,84.795,84.8702,16504.0
2021-07-19 12:15:00,90.2,90.45,89.95,90.01,39397.0,84.8608,85.096,84.6256,84.6821,39397.0
2021-07-19 12:20:00,90.05,90.07,89.9,89.97,14159.0,84.7197,84.7385,84.5786,84.6444,14159.0
2021-07-19 12:25:00,89.97,90.01,89.66,89.7,21156.0,84.6444,84.6821,84.3528,84.3904,21156.0
2021-07-19 12:30:00,89.68,89.9,89.65,89.81,15891.0,84.3716,84.5786,84.3434,84.4939,15891.0
2021-07-19 12:35:00,89.84,89.88,89.63,89.65,33071.0,84.5221,84.5598,84.3246,84.3434,33071.0
2021-07-19 12:40:00,89.63,89.67,89.17,89.17,37176.0,84.3246,84.3622,83.8918,83.8918,37176.0
2021-07-19 12:45:00,89.19,89.46,89.18,89.27,27988.0,83.9106,84.1646,83.9012,83.9859,27988.0
2021-07-19 12:50:00,89.26,89.68,89.24,89.66,21737.0,83.9765,84.3716,83.9576,84.3528,21737.0
2021-07-19 12:55:00,89.6,89.84,89.5,89.77,31770.0,84.2963,84.5221,84.2023,84.4563,31770.0
2021-07-19 13:00:00,89.74,90.1,89.73,89.97,30847.0,84.428,84.7667,84.4186,84.6444,30847.0
2021-07-19 13:05:00,89.97,90.04,89.84,90.01,19182.0,84.6444,84.7103,84.5221,84.6821,19182.0
2021-07-19 13:10:00,89.99,90.04,89.8,89.98,15540.0,84.6632,84.7103,84.4845,84.6538,15540.0
2021-07-19 13:15:00,90.04,90.09,89.71,89.74,34602.0,84.7103,84.7573,84.3998,84.428,34602.0
2021-07-19 13:20:00,89.7,89.75,89.55,89.68,17310.0,84.3904,84.4375,84.2493,84.3716,17310.0
2021-07-19 13:25:00,89.65,89.79,89.55,89.78,11853.0,84.3434,84.4751,84.2493,84.4657,11853.0
2021-07-19 13:30:00,89.77,89.79,89.53,89.62,9038.0,84.4563,84.4751,84.2305,84.3151,9038.0
2021-07-19 13:35:00,89.63,89.85,89.62,89.7,10512.0,84.3246,84.5315,84.3151,84.3904,10512.0
2021-07-19 13:40:00,89.68,89.77,89.52,89.62,10522.0,84.3716,84.4563,84.2211,84.3151,10522.0
2021-07-19 13:45:00,89.6,89.65,89.25,89.27,26237.0,84.2963,84.3434,83.967,83.9859,26237.0
2021-07-19 13:50:00,89.28,89.33,89.1,89.22,23415.0,83.9953,84.0423,83.8259,83.9388,23415.0
2021-07-19 13:55:00,89.15,89.32,89.07,89.14,19611.0,83.873,84.0329,83.7977,83.8636,19611.0
2021-07-19 14:00:00,89.15,89.7,89.15,89.45,17475.0,83.873,84.3904,83.873,84.1552,17475.0
2021-07-19 14:05:00,89.43,89.5,89.19,89.22,9324.0,84.1364,84.2023,83.9106,83.9388,9324.0
2021-07-19 14:10:00,89.21,89.43,89.17,89.3,8987.0,83.9294,84.1364,83.8918,84.0141,8987.0
2021-07-19 14:15:00,89.29,89.39,89.22,89.34,9905.0,84.0047,84.0988,83.9388,84.0517,9905.0
2021-07-19 14:20:00,89.36,89.44,89.3,89.3,10237.0,84.0705,84.1458,84.0141,84.0141,10237.0
2021-07-19 14:25:00,89.25,89.39,89.2,89.39,13796.0,83.967,84.0988,83.92,84.0988,13796.0
2021-07-19 14:30:00,89.4,89.4,89.11,89.29,14654.0,84.1082,84.1082,83.8353,84.0047,14654.0
2021-07-19 14:35:00,89.31,89.31,88.89,89.04,32746.0,84.0235,84.0235,83.6284,83.7695,32746.0
2021-07-19 14:40:00,89.0,89.29,89.0,89.27,15515.0,83.7318,84.0047,83.7318,83.9859,15515.0
2021-07-19 14:45:00,89.28,89.37,89.2,89.37,10787.0,83.9953,84.0799,83.92,84.0799,10787.0
2021-07-19 14:50:00,89.48,89.59,89.17,89.23,9607.0,84.1834,84.2869,83.8918,83.9482,9607.0
2021-07-19 14:55:00,89.23,89.52,89.23,89.39,23822.0,83.9482,84.2211,83.9482,84.0988,23822.0
2021-07-19 15:00:00,89.35,89.53,89.19,89.53,11249.0,84.0611,84.2305,83.9106,84.2305,11249.0
2021-07-19 15:05:00,89.54,89.61,89.38,89.53,12052.0,84.2399,84.3057,84.0894,84.2305,12052.0
2021-07-19 15:10:00,89.53,89.74,89.47,89.59,16630.0,84.2305,84.428,84.174,84.2869,16630.0
2021-07-19 15:15:00,89.52,89.53,89.28,89.34,13421.0,84.2211,84.2305,83.9953,84.0517,13421.0
2021-07-19 15:20:00,89.38,89.63,89.38,89.48,26626.0,84.0894,84.3246,84.0894,84.1834,26626.0
2021-07-19 15:25:00,89.5,89.67,89.49,89.56,17094.0,84.2023,84.3622,84.1928,84.2587,17094.0
2021-07-19 15:30:00,89.57,89.64,89.48,89.59,24361.0,84.2681,84.334,84.1834,84.2869,24361.0
2021-07-19 15:35:00,89.59,89.62,89.49,89.59,37970.0,84.2869,84.3151,84.1928,84.2869,37970.0
2021-07-19 15:40:00,89.58,89.64,89.38,89.47,54178.0,84.2775,84.334,84.0894,84.174,54178.0
2021-07-19 15:45:00,89.48,89.76,89.39,89.76,33046.0,84.1834,84.4469,84.0988,84.4469,33046.0
2021-07-19 15:50:00,89.76,89.92,89.52,89.88,48512.0,84.4469,84.5974,84.2211,84.5598,48512.0
2021-07-19 15:55:00,89.87,90.13,89.8,90.04,140561.0,84.5503,84.795,84.4845,84.7103,140561.0
2021-07-20 09:30:00,90.0,90.02,88.67,88.97,97773.0,84.6727,84.6915,83.4214,83.7036,97773.0
2021-07-20 09:35:00,88.97,89.44,88.77,89.44,40669.0,83.7036,84.1458,83.5155,84.1458,40669.0
2021-07-20 09:40:00,89.17,89.48,88.97,89.27,17688.0,83.8918,84.1834,83.7036,83.9859,17688.0
2021-07-20 09:45:00,89.26,89.72,89.01,89.67,16461.0,83.9765,84.4092,83.7413,84.3622,16461.0
2021-07-20 09:50:00,89.72,90.27,89.48,90.23,31988.0,84.4092,84.9267,84.1834,84.889,31988.0
2021-07-20 09:55:00,90.31,90.75,90.23,90.61,22971.0,84.9643,85.3783,84.889,85.2465,22971.0
2021-07-20 10:00:00,90.61,91.17,90.52,91.1,34946.0,85.2465,85.7734,85.1619,85.7075,34946.0
2021-07-20 10:05:00,91.09,91.45,90.86,91.27,21567.0,85.6981,86.0368,85.4817,85.8675,21567.0
2021-07-20 10:10:00,91.28,91.5,91.04,91.18,12999.0,85.8769,86.0839,85.6511,85.7828,12999.0
2021-07-20 10:15:00,91.27,91.5,91.19,91.4,21437.0,85.8675,86.0839,85.7922,85.9898,21437.0
2021-07-20 10:20:00,91.46,91.85,91.43,91.79,27312.0,86.0462,86.4131,86.018,86.3567,27312.0
2021-07-20 10:25:00,91.88,92.17,91.83,91.9,25074.0,86.4414,86.7142,86.3943,86.4602,25074.0
2021-07-20 10:30:00,91.97,91.98,91.39,91.66,13674.0,86.526,86.5355,85.9804,86.2344,13674.0
2021-07-20 10:35:00,91.5,91.75,91.01,91.25,15069.0,86.0839,86.3191,85.6229,85.8487,15069.0
2021-07-20 10:40:00,91.2,91.65,91.2,91.56,27304.0,85.8016,86.225,85.8016,86.1403,27304.0
2021-07-20 10:45:00,91.47,91.65,91.36,91.61,13747.0,86.0556,86.225,85.9522,86.1874,13747.0
2021-07-20 10:50:00,91.59,91.67,91.3,91.36,15365.0,86.1685,86.2438,85.8957,85.9522,15365.0
2021-07-20 10:55:00,91.37,91.86,91.22,91.81,45218.0,85.9616,86.4226,85.8204,86.3755,45218.0
2021-07-20 11:00:00,91.79,91.88,91.57,91.7,10889.0,86.3567,86.4414,86.1497,86.272,10889.0
2021-07-20 11:05:00,91.63,91.79,91.2,91.29,10868.0,86.2062,86.3567,85.8016,85.8863,10868.0
2021-07-20 11:10:00,91.3,91.54,91.25,91.36,8940.0,85.8957,86.1215,85.8487,85.9522,8940.0
2021-07-20 11:15:00,91.29,91.3,90.93,91.01,13944.0,85.8863,85.8957,85.5476,85.6229,13944.0
2021-07-20 11:20:00,91.05,91.36,91.05,91.19,16776.0,85.6605,85.9522,85.6605,85.7922,16776.0
2021-07-20 11:25:00,91.16,91.34,91.0,91.0,10097.0,85.764,85.9333,85.6135,85.6135,10097.0
2021-07-20 11:30:00,91.0,91.16,90.94,91.13,10664.0,85.6135,85.764,85.557,85.7358,10664.0
2021-07-20 11:35:00,91.15,91.42,91.06,91.28,9316.0,85.7546,86.0086,85.6699,85.8769,9316.0
2021-07-20 11:40:00,91.3,91.33,91.12,91.32,7122.0,85.8957,85.9239,85.7264,85.9145,7122.0
2021-07-20 11:45:00,91.35,91.65,91.33,91.58,11718.0,85.9427,86.225,85.9239,86.1591,11718.0
2021-07-20 11:50:00,91.6,91.77,91.51,91.71,7745.0,86.1779,86.3379,86.0933,86.2814,7745.0
2021-07-20 11:55:00,91.67,91.71,91.55,91.57,8166.0,86.2438,86.2814,86.1309,86.1497,8166.0
2021-07-20 12:00:00,91.58,91.66,91.33,91.33,14563.0,86.1591,86.2344,85.9239,85.9239,14563.0
2021-07-20 12:05:00,91.31,91.48,91.07,91.44,12509.0,85.9051,86.065,85.6793,86.0274,12509.0
2021-07-20 12:10:00,91.44,91.55,91.41,91.51,6617.0,86.0274,86.1309,85.9992,86.0933,6617.0
2021-07-20 12:15:00,91.55,91.87,91.54,91.82,10012.0,86.1309,86.432,86.1215,86.3849,10012.0
2021-07-20 12:20:00,91.81,91.89,91.71,91.84,6506.0,86.3755,86.4508,86.2814,86.4037,6506.0
2021-07-20 12:25:00,91.8,91.81,91.63,91.63,11447.0,86.3661,86.3755,86.2062,86.2062,11447.0
2021-07-20 12:30:00,91.59,91.77,91.51,91.75,12550.0,86.1685,86.3379,86.0933,86.3191,12550.0
2021-07-20 12:35:00,91.79,91.83,91.55,91.58,5050.0,86.3567,86.3943,86.1309,86.1591,5050.0
2021-07-20 12:40:00,91.61,91.8,91.56,91.56,5698.0,86.1874,86.3661,86.1403,86.1403,5698.0
2021-07-20 12:45:00,91.58,91.71,91.46,91.67,8184.0,86.1591,86.2814,86.0462,86.2438,8184.0
2021-07-20 12:50:00,91.74,91.93,91.69,91.87,18267.0,86.3097,86.4884,86.2626,86.432,18267.0
2021-07-20 12:55:00,91.83,91.83,91.47,91.51,8453.0,86.3943,86.3943,86.0556,86.0933,8453.0
2021-07-20 13:00:00,91.51,91.53,91.23,91.31,8636.0,86.0933,86.1121,85.8298,85.9051,8636.0
2021-07-20 13:05:00,91.31,91.44,91.27,91.29,6116.0,85.9051,86.0274,85.8675,85.8863,6116.0
2021-07-20 13:10:00,91.27,91.43,91.19,91.36,8899.0,85.8675,86.018,85.7922,85.9522,8899.0
2021-07-20 13:15:00,91.33,91.33,91.02,91.21,9171.0,85.9239,85.9239,85.6323,85.811,9171.0
2021-07-20 13:20:00,91.2,91.29,91.14,91.18,7233.0,85.8016,85.8863,85.7452,85.7828,7233.0
2021-07-20 13:25:00,91.15,91.18,90.95,91.04,13299.0,85.7546,85.7828,85.5664,85.6511,13299.0
2021-07-20 13:30:00,91.07,91.21,91.06,91.1,4690.0,85.6793,85.811,85.6699,85.7075,4690.0
2021-07-20 13:35:00,91.1,91.19,91.03,91.12,6405.0,85.7075,85.7922,85.6417,85.7264,6405.0
2021-07-20 13:40:00,91.11,91.27,91.11,91.18,6822.0,85.717,85.8675,85.717,85.7828,6822.0
2021-07-20 13:45:00,91.16,91.34,91.06,91.09,8536.0,85.764,85.9333,85.6699,85.6981,8536.0
2021-07-20 13:50:00,91.08,91.24,91.08,91.15,6820.0,85.6887,85.8393,85.6887,85.7546,6820.0
2021-07-20 13:55:00,91.15,91.36,91.15,91.3,7157.0,85.7546,85.9522,85.7546,85.8957,7157.0
2021-07-20 14:00:00,91.32,91.5,91.32,91.44,8658.0,85.9145,86.0839,85.9145,86.0274,8658.0
2021-07-20 14:05:00,91.44,91.55,91.34,91.34,9441.0,86.0274,86.1309,85.9333,85.9333,9441.0
2021-07-20 14:10:00,91.34,91.39,91.21,91.22,5568.0,85.9333,85.9804,85.811,85.8204,5568.0
2021-07-20 14:15:00,91.23,91.28,91.04,91.11,12770.0,85.8298,85.8769,85.6511,85.717,12770.0
2021-07-20 14:20:00,91.09,91.17,90.9,90.92,8622.0,85.6981,85.7734,85.5194,85.5382,8622.0
2021-07-20 14:25:00,90.89,90.93,90.78,90.91,15747.0,85.51,85.5476,85.4065,85.5288,15747.0
2021-07-20 14:30:00,90.93,91.1,90.92,91.04,11372.0,85.5476,85.7075,85.5382,85.6511,11372.0
2021-07-20 14:35:00,91.03,91.17,91.03,91.07,10288.0,85.6417,85.7734,85.6417,85.6793,10288.0
2021-07-20 14:40:00,91.09,91.34,91.09,91.12,8781.0,85.6981,85.9333,85.6981,85.7264,8781.0
2021-07-20 14:45:00,91.12,91.2,91.04,91.1,12286.0,85.7264,85.8016,85.6511,85.7075,12286.0
2021-07-20 14:50:00,91.09,91.29,91.09,91.19,8755.0,85.6981,85.8863,85.6981,85.7922,8755.0
2021-07-20 14:55:00,91.17,91.21,91.05,91.12,9334.0,85.7734,85.811,85.6605,85.7264,9334.0
2021-07-20 15:00:00,91.09,91.15,90.99,91.0,13252.0,85.6981,85.7546,85.6041,85.6135,13252.0
2021-07-20 15:05:00,91.01,91.35,90.99,91.3,19902.0,85.6229,85.9427,85.6041,85.8957,19902.0
2021-07-20 15:10:00,91.32,91.43,91.32,91.34,13704.0,85.9145,86.018,85.9145,85.9333,13704.0
2021-07-20 15:15:00,91.33,91.49,91.29,91.49,15828.0,85.9239,86.0745,85.8863,86.0745,15828.0
2021-07-20 15:20:00,91.48,91.6,91.43,91.6,14270.0,86.065,86.1779,86.018,86.1779,14270.0
2021-07-20 15:25:00,91.59,91.71,91.52,91.58,21261.0,86.1685,86.2814,86.1027,86.1591,21261.0
2021-07-20 15:30:00,91.57,91.68,91.56,91.67,24079.0,86.1497,86.2532,86.1403,86.2438,24079.0
2021-07-20 15:35:00,91.65,91.85,91.64,91.72,26766.0,86.225,86.4131,86.2156,86.2908,26766.0
2021-07-20 15:40:00,91.78,91.79,91.65,91.66,26873.0,86.3473,86.3567,86.225,86.2344,26873.0
2021-07-20 15:45:00,91.66,91.98,91.65,91.93,26588.0,86.2344,86.5355,86.225,86.4884,26588.0
2021-07-20 15:50:00,91.85,91.89,91.6,91.66,68803.0,86.4131,86.4508,86.1779,86.2344,68803.0
2021-07-20 15:55:00,91.64,91.64,91.42,91.5,91622.0,86.2156,86.2156,86.0086,86.0839,91622.0
2021-07-21 09:30:00,92.64,93.25,92.64,93.21,58966.0,87.1564,87.7303,87.1564,87.6926,58966.0
2021-07-21 09:35:00,93.21,93.52,93.16,93.36,34647.0,87.6926,87.9843,87.6456,87.8338,34647.0
2021-07-21 09:40:00,93.32,93.65,93.32,93.59,12582.0,87.7961,88.1066,87.7961,88.0502,12582.0
2021-07-21 09:45:00,93.63,93.98,93.58,93.98,21962.0,88.0878,88.4171,88.0407,88.4171,21962.0
2021-07-21 09:50:00,93.98,94.39,93.98,94.38,50253.0,88.4171,88.8028,88.4171,88.7934,50253.0
2021-07-21 09:55:00,94.34,94.35,93.83,94.01,20012.0,88.7558,88.7652,88.2759,88.4453,20012.0
2021-07-21 10:00:00,94.02,94.14,93.75,93.76,29029.0,88.4547,88.5676,88.2007,88.2101,29029.0
2021-07-21 10:05:00,93.71,93.98,93.68,93.87,12985.0,88.163,88.4171,88.1348,88.3136,12985.0
2021-07-21 10:10:00,93.91,94.18,93.83,94.18,12618.0,88.3512,88.6052,88.2759,88.6052,12618.0
2021-07-21 10:15:00,94.18,94.2,93.51,93.51,25928.0,88.6052,88.624,87.9749,87.9749,25928.0
2021-07-21 10:20:00,93.59,93.72,93.22,93.25,15388.0,88.0502,88.1725,87.7021,87.7303,15388.0
2021-07-21 10:25:00,93.21,93.27,92.84,92.84,26540.0,87.6926,87.7491,87.3445,87.3445,26540.0
2021-07-21 10:30:00,92.81,92.81,92.46,92.52,21895.0,87.3163,87.3163,86.987,87.0435,21895.0
2021-07-21 10:35:00,92.54,92.94,92.54,92.94,15712.0,87.0623,87.4386,87.0623,87.4386,15712.0
2021-07-21 10:40:00,92.92,93.18,92.89,93.04,10569.0,87.4198,87.6644,87.3916,87.5327,10569.0
2021-07-21 10:45:00,93.07,93.08,92.72,92.85,13679.0,87.5609,87.5703,87.2316,87.354,13679.0
2021-07-21 10:50:00,92.84,93.04,92.74,92.77,8394.0,87.3445,87.5327,87.2505,87.2787,8394.0
2021-07-21 10:55:00,92.77,92.92,92.77,92.78,4409.0,87.2787,87.4198,87.2787,87.2881,4409.0
2021-07-21 11:00:00,92.82,93.04,92.82,92.98,13407.0,87.3257,87.5327,87.3257,87.4763,13407.0
2021-07-21 11:05:00,93.07,93.37,93.07,93.15,15347.0,87.5609,87.8432,87.5609,87.6362,15347.0
2021-07-21 11:10:00,93.12,93.25,93.1,93.18,8172.0,87.608,87.7303,87.5892,87.6644,8172.0
2021-07-21 11:15:00,93.23,93.32,93.21,93.3,6245.0,87.7115,87.7961,87.6926,87.7773,6245.0
2021-07-21 11:20:00,93.31,93.44,93.28,93.29,8520.0,87.7867,87.909,87.7585,87.7679,8520.0
2021-07-21 11:25:00,93.28,93.32,93.03,93.07,7564.0,87.7585,87.7961,87.5233,87.5609,7564.0
2021-07-21 11:30:00,93.01,93.07,92.95,93.07,4848.0,87.5045,87.5609,87.448,87.5609,4848.0
2021-07-21 11:35:00,93.08,93.13,92.95,93.02,13911.0,87.5703,87.6174,87.448,87.5139,13911.0
2021-07-21 11:40:00,92.99,93.43,92.99,93.36,25345.0,87.4857,87.8996,87.4857,87.8338,25345.0
2021-07-21 11:45:00,93.39,93.64,93.33,93.56,26768.0,87.862,88.0972,87.8055,88.0219,26768.0
2021-07-21 11:50:00,93.62,93.72,93.55,93.58,8332.0,88.0784,88.1725,88.0125,88.0407,8332.0
2021-07-21 11:55:00,93.61,93.61,93.38,93.38,7060.0,88.069,88.069,87.8526,87.8526,7060.0
2021-07-21 12:00:00,93.4,93.58,93.39,93.41,10500.0,87.8714,88.0407,87.862,87.8808,10500.0
2021-07-21 12:05:00,93.41,93.42,93.23,93.26,15276.0,87.8808,87.8902,87.7115,87.7397,15276.0
2021-07-21 12:10:00,93.27,93.43,93.25,93.4,7621.0,87.7491,87.8996,87.7303,87.8714,7621.0
2021-07-21 12:15:00,93.4,93.4,93.29,93.3,4552.0,87.8714,87.8714,87.7679,87.7773,4552.0
2021-07-21 12:20:00,93.32,93.58,93.32,93.53,9165.0,87.7961,88.0407,87.7961,87.9937,9165.0
2021-07-21 12:25:00,93.53,93.54,93.35,93.35,4260.0,87.9937,88.0031,87.8244,87.8244,4260.0
2021-07-21 12:30:00,93.31,93.32,93.2,93.23,7224.0,87.7867,87.7961,87.6832,87.7115,7224.0
2021-07-21 12:35:00,93.2,93.32,93.2,93.32,7261.0,87.6832,87.7961,87.6832,87.7961,7261.0
2021-07-21 12:40:00,93.38,93.4,93.27,93.33,4980.0,87.8526,87.8714,87.7491,87.8055,4980.0
2021-07-21 12:45:00,93.37,93.37,93.26,93.33,6197.0,87.8432,87.8432,87.7397,87.8055,6197.0
2021-07-21 12:50:00,93.34,93.43,93.29,93.43,4477.0,87.815,87.8996,87.7679,87.8996,4477.0
2021-07-21 12:55:00,93.39,93.4,93.28,93.31,8819.0,87.862,87.8714,87.7585,87.7867,8819.0
2021-07-21 13:00:00,93.32,93.66,93.3,93.63,9425.0,87.7961,88.116,87.7773,88.0878,9425.0
2021-07-21 13:05:00,93.63,93.76,93.61,93.63,6860.0,88.0878,88.2101,88.069,88.0878,6860.0
2021-07-21 13:10:00,93.6,93.65,93.55,93.56,7313.0,88.0596,88.1066,88.0125,88.0219,7313.0
2021-07-21 13:15:00,93.59,93.68,93.56,93.62,11250.0,88.0502,88.1348,88.0219,88.0784,11250.0
2021-07-21 13:20:00,93.63,93.64,93.43,93.48,6591.0,88.0878,88.0972,87.8996,87.9467,6591.0
2021-07-21 13:25:00,93.5,93.61,93.49,93.61,6173.0,87.9655,88.069,87.9561,88.069,6173.0
2021-07-21 13:30:00,93.61,93.71,93.55,93.71,8403.0,88.069,88.163,88.0125,88.163,8403.0
2021-07-21 13:35:00,93.72,93.72,93.49,93.57,4776.0,88.1725,88.1725,87.9561,88.0313,4776.0
2021-07-21 13:40:00,93.53,93.53,93.48,93.5,4260.0,87.9937,87.9937,87.9467,87.9655,4260.0
2021-07-21 13:45:00,93.5,93.52,93.4,93.45,7413.0,87.9655,87.9843,87.8714,87.9184,7413.0
2021-07-21 13:50:00,93.43,93.53,93.43,93.5,6098.0,87.8996,87.9937,87.8996,87.9655,6098.0
2021-07-21 13:55:00,93.49,93.5,93.28,93.29,7459.0,87.9561,87.9655,87.7585,87.7679,7459.0
2021-07-21 14:00:00,93.3,93.46,93.3,93.45,7177.0,87.7773,87.9278,87.7773,87.9184,7177.0
2021-07-21 14:05:00,93.45,93.62,93.43,93.46,9232.0,87.9184,88.0784,87.8996,87.9278,9232.0
2021-07-21 14:10:00,93.45,93.5,93.27,93.31,6813.0,87.9184,87.9655,87.7491,87.7867,6813.0
2021-07-21 14:15:00,93.32,93.32,93.26,93.28,5720.0,87.7961,87.7961,87.7397,87.7585,5720.0
2021-07-21 14:20:00,93.3,93.3,93.17,93.21,14272.0,87.7773,87.7773,87.655,87.6926,14272.0
2021-07-21 14:25:00,93.19,93.27,93.18,93.25,6169.0,87.6738,87.7491,87.6644,87.7303,6169.0
2021-07-21 14:30:00,93.27,93.35,93.25,93.33,6577.0,87.7491,87.8244,87.7303,87.8055,6577.0
2021-07-21 14:35:00,93.37,93.41,93.28,93.41,9064.0,87.8432,87.8808,87.7585,87.8808,9064.0
2021-07-21 14:40:00,93.38,93.38,93.27,93.37,7039.0,87.8526,87.8526,87.7491,87.8432,7039.0
2021-07-21 14:45:00,93.35,93.39,93.28,93.37,10114.0,87.8244,87.862,87.7585,87.8432,10114.0
2021-07-21 14:50:00,93.39,93.41,93.26,93.28,3343.0,87.862,87.8808,87.7397,87.7585,3343.0
2021-07-21 14:55:00,93.26,93.3,93.24,93.26,4025.0,87.7397,87.7773,87.7209,87.7397,4025.0
2021-07-21 15:00:00,93.27,93.39,93.21,93.33,24070.0,87.7491,87.862,87.6926,87.8055,24070.0
2021-07-21 15:05:00,93.34,93.38,93.24,93.3,10525.0,87.815,87.8526,87.7209,87.7773,10525.0
2021-07-21 15:10:00,93.32,93.36,93.3,93.32,13725.0,87.7961,87.8338,87.7773,87.7961,13725.0
2021-07-21 15:15:00,93.34,93.47,93.33,93.39,10861.0,87.815,87.9373,87.8055,87.862,10861.0
2021-07-21 15:20:00,93.39,93.47,93.38,93.43,10315.0,87.862,87.9373,87.8526,87.8996,10315.0
2021-07-21 15:25:00,93.43,93.44,93.15,93.25,14677.0,87.8996,87.909,87.6362,87.7303,14677.0
2021-07-21 15:30:00,93.25,93.34,93.22,93.29,19013.0,87.7303,87.815,87.7021,87.7679,19013.0
2021-07-21 15:35:00,93.3,93.35,93.14,93.19,18086.0,87.7773,87.8244,87.6268,87.6738,18086.0
2021-07-21 15:40:00,93.17,93.37,93.17,93.35,30674.0,87.655,87.8432,87.655,87.8244,30674.0
2021-07-21 15:45:00,93.34,93.38,93.18,93.19,26532.0,87.815,87.8526,87.6644,87.6738,26532.0
2021-07-21 15:50:00,93.18,93.26,93.07,93.18,39651.0,87.6644,87.7397,87.5609,87.6644,39651.0
2021-07-21 15:55:00,93.18,93.24,92.9,92.92,127160.0,87.6644,87.7209,87.401,87.4198,127160.0
2021-07-22 09:30:00,94.37,94.37,92.85,93.08,80757.0,88.784,88.784,87.354,87.5703,80757.0
2021-07-22 09:35:00,93.3,93.3,92.03,92.34,56101.0,87.7773,87.7773,86.5825,86.8741,56101.0
2021-07-22 09:40:00,92.42,93.7,92.39,93.7,21137.0,86.9494,88.1536,86.9212,88.1536,21137.0
2021-07-22 09:45:00,93.7,94.07,93.27,93.36,32909.0,88.1536,88.5017,87.7491,87.8338,32909.0
2021-07-22 09:50:00,93.35,93.63,92.96,93.17,17346.0,87.8244,88.0878,87.4574,87.655,17346.0
2021-07-22 09:55:00,93.2,93.2,92.72,92.8,32955.0,87.6832,87.6832,87.2316,87.3069,32955.0
2021-07-22 10:00:00,92.78,92.84,92.22,92.42,26980.0,87.2881,87.3445,86.7612,86.9494,26980.0
2021-07-22 10:05:00,92.5,93.05,92.21,92.99,21377.0,87.0247,87.5421,86.7518,87.4857,21377.0
2021-07-22 10:10:00,93.12,93.88,93.12,93.67,99327.0,87.608,88.323,87.608,88.1254,99327.0
2021-07-22 10:15:00,93.62,93.71,93.14,93.34,21670.0,88.0784,88.163,87.6268,87.815,21670.0
2021-07-22 10:20:00,93.37,93.45,92.83,92.9,8092.0,87.8432,87.9184,87.3351,87.401,8092.0
2021-07-22 10:25:00,92.92,93.22,92.83,93.22,17804.0,87.4198,87.7021,87.3351,87.7021,17804.0
2021-07-22 10:30:00,93.1,93.2,92.55,92.62,30241.0,87.5892,87.6832,87.0717,87.1376,30241.0
2021-07-22 10:35:00,92.58,93.5,92.58,93.5,56997.0,87.0999,87.9655,87.0999,87.9655,56997.0
2021-07-22 10:40:00,93.5,93.53,93.17,93.17,16522.0,87.9655,87.9937,87.655,87.655,16522.0
2021-07-22 10:45:00,93.19,93.61,93.03,93.37,50465.0,87.6738,88.069,87.5233,87.8432,50465.0
2021-07-22 10:50:00,93.33,93.37,93.02,93.25,17550.0,87.8055,87.8432,87.5139,87.7303,17550.0
2021-07-22 10:55:00,93.22,93.25,93.04,93.11,8055.0,87.7021,87.7303,87.5327,87.5986,8055.0
2021-07-22 11:00:00,93.0,93.07,92.52,92.61,16572.0,87.4951,87.5609,87.0435,87.1282,16572.0
2021-07-22 11:05:00,92.61,93.04,92.53,92.92,13183.0,87.1282,87.5327,87.0529,87.4198,13183.0
2021-07-22 11:10:00,92.95,92.99,92.78,92.86,11125.0,87.448,87.4857,87.2881,87.3634,11125.0
2021-07-22 11:15:00,92.86,92.97,92.67,92.93,12567.0,87.3634,87.4669,87.1846,87.4292,12567.0
2021-07-22 11:20:00,92.89,92.9,92.63,92.76,9376.0,87.3916,87.401,87.147,87.2693,9376.0
2021-07-22 11:25:00,92.71,92.76,92.42,92.74,15819.0,87.2222,87.2693,86.9494,87.2505,15819.0
2021-07-22 11:30:00,92.68,92.97,92.46,92.46,13205.0,87.194,87.4669,86.987,86.987,13205.0
2021-07-22 11:35:00,92.41,92.75,92.41,92.67,16709.0,86.94,87.2599,86.94,87.1846,16709.0
2021-07-22 11:40:00,92.75,92.8,92.44,92.49,14191.0,87.2599,87.3069,86.9682,87.0153,14191.0
2021-07-22 11:45:00,92.49,92.97,92.49,92.83,11101.0,87.0153,87.4669,87.0153,87.3351,11101.0
2021-07-22 11:50:00,92.87,92.87,92.65,92.86,13660.0,87.3728,87.3728,87.1658,87.3634,13660.0
2021-07-22 11:55:00,92.91,92.95,92.83,92.89,14858.0,87.4104,87.448,87.3351,87.3916,14858.0
2021-07-22 12:00:00,92.89,92.89,92.57,92.77,8565.0,87.3916,87.3916,87.0905,87.2787,8565.0
2021-07-22 12:05:00,92.76,92.86,92.58,92.58,7855.0,87.2693,87.3634,87.0999,87.0999,7855.0
2021-07-22 12:10:00,92.62,92.72,92.57,92.57,6388.0,87.1376,87.2316,87.0905,87.0905,6388.0
2021-07-22 12:15:00,92.61,92.7,92.53,92.56,5840.0,87.1282,87.2128,87.0529,87.0811,5840.0
2021-07-22 12:20:00,92.55,92.75,92.53,92.71,8667.0,87.0717,87.2599,87.0529,87.2222,8667.0
2021-07-22 12:25:00,92.69,92.9,92.63,92.86,8122.0,87.2034,87.401,87.147,87.3634,8122.0
2021-07-22 12:30:00,92.85,93.18,92.82,93.18,20242.0,87.354,87.6644,87.3257,87.6644,20242.0
2021-07-22 12:35:00,93.23,93.34,93.21,93.22,17573.0,87.7115,87.815,87.6926,87.7021,17573.0
2021-07-22 12:40:00,93.25,93.4,93.05,93.28,19931.0,87.7303,87.8714,87.5421,87.7585,19931.0
2021-07-22 12:45:00,93.27,93.43,93.14,93.24,45761.0,87.7491,87.8996,87.6268,87.7209,45761.0
2021-07-22 12:50:00,93.26,93.59,93.21,93.47,30951.0,87.7397,88.0502,87.6926,87.9373,30951.0
2021-07-22 12:55:00,93.43,93.54,93.3,93.49,29558.0,87.8996,88.0031,87.7773,87.9561,29558.0
2021-07-22 13:00:00,93.5,93.77,93.41,93.77,47578.0,87.9655,88.2195,87.8808,88.2195,47578.0
2021-07-22 13:05:00,93.78,94.11,93.77,94.09,42090.0,88.2289,88.5394,88.2195,88.5206,42090.0
2021-07-22 13:10:00,94.1,94.4,93.99,94.25,41536.0,88.53,88.8122,88.4265,88.6711,41536.0
2021-07-22 13:15:00,94.22,94.29,93.6,93.6,16245.0,88.6429,88.7087,88.0596,88.0596,16245.0
2021-07-22 13:20:00,93.55,93.59,93.33,93.46,13663.0,88.0125,88.0502,87.8055,87.9278,13663.0
2021-07-22 13:25:00,93.52,93.57,93.34,93.4,12360.0,87.9843,88.0313,87.815,87.8714,12360.0
2021-07-22 13:30:00,93.42,93.42,93.22,93.26,7855.0,87.8902,87.8902,87.7021,87.7397,7855.0
2021-07-22 13:35:00,93.3,93.31,93.09,93.09,13486.0,87.7773,87.7867,87.5797,87.5797,13486.0
2021-07-22 13:40:00,93.1,93.51,93.08,93.49,22772.0,87.5892,87.9749,87.5703,87.9561,22772.0
2021-07-22 13:45:00,93.48,93.59,93.42,93.53,10153.0,87.9467,88.0502,87.8902,87.9937,10153.0
2021-07-22 13:50:00,93.56,93.75,93.53,93.74,21675.0,88.0219,88.2007,87.9937,88.1913,21675.0
2021-07-22 13:55:00,93.73,93.88,93.58,93.88,10398.0,88.1819,88.323,88.0407,88.323,10398.0
2021-07-22 14:00:00,93.88,93.97,93.85,93.95,10310.0,88.323,88.4077,88.2948,88.3888,10310.0
2021-07-22 14:05:00,93.95,94.04,93.86,93.9,17184.0,88.3888,88.4735,88.3042,88.3418,17184.0
2021-07-22 14:10:00,93.86,93.98,93.74,93.95,15193.0,88.3042,88.4171,88.1913,88.3888,15193.0
2021-07-22 14:15:00,93.97,94.2,93.93,94.14,15243.0,88.4077,88.624,88.37,88.5676,15243.0
2021-07-22 14:20:00,94.16,94.34,94.05,94.19,28195.0,88.5864,88.7558,88.4829,88.6146,28195.0
2021-07-22 14:25:00,94.15,94.31,94.03,94.29,17480.0,88.577,88.7275,88.4641,88.7087,17480.0
2021-07-22 14:30:00,94.26,94.28,94.05,94.12,8836.0,88.6805,88.6993,88.4829,88.5488,8836.0
2021-07-22 14:35:00,94.14,94.28,94.01,94.23,14550.0,88.5676,88.6993,88.4453,88.6523,14550.0
2021-07-22 14:40:00,94.23,94.39,94.09,94.32,38836.0,88.6523,88.8028,88.5206,88.7369,38836.0
2021-07-22 14:45:00,94.3,94.39,94.24,94.37,29877.0,88.7181,88.8028,88.6617,88.784,29877.0
2021-07-22 14:50:00,94.39,94.7,94.28,94.62,45615.0,88.8028,89.0944,88.6993,89.0192,45615.0
2021-07-22 14:55:00,94.65,94.94,94.64,94.81,61699.0,89.0474,89.3202,89.038,89.1979,61699.0
2021-07-22 15:00:00,94.8,94.81,94.55,94.61,27062.0,89.1885,89.1979,88.9533,89.0098,27062.0
2021-07-22 15:05:00,94.59,94.68,94.46,94.52,27135.0,88.991,89.0756,88.8687,88.9251,27135.0
2021-07-22 15:10:00,94.51,94.51,94.22,94.22,28159.0,88.9157,88.9157,88.6429,88.6429,28159.0
2021-07-22 15:15:00,94.21,94.39,94.19,94.31,27203.0,88.6335,88.8028,88.6146,88.7275,27203.0
2021-07-22 15:20:00,94.28,94.41,94.24,94.32,27410.0,88.6993,88.8216,88.6617,88.7369,27410.0
2021-07-22 15:25:00,94.34,94.34,94.17,94.23,27767.0,88.7558,88.7558,88.5958,88.6523,27767.0
2021-07-22 15:30:00,94.23,94.28,94.07,94.11,30961.0,88.6523,88.6993,88.5017,88.5394,30961.0
2021-07-22 15:35:00,94.12,94.22,94.06,94.19,22005.0,88.5488,88.6429,88.4923,88.6146,22005.0
2021-07-22 15:40:00,94.19,94.19,94.04,94.09,31344.0,88.6146,88.6146,88.4735,88.5206,31344.0
2021-07-22 15:45:00,94.08,94.18,93.87,94.0,52043.0,88.5111,88.6052,88.3136,88.4359,52043.0
2021-07-22 15:50:00,94.03,94.06,93.89,93.93,49674.0,88.4641,88.4923,88.3324,88.37,49674.0
2021-07-22 15:55:00,93.93,93.93,93.78,93.92,68747.0,88.37,88.37,88.2289,88.3606,68747.0
2021-07-23 09:30:00,94.95,95.19,94.33,94.86,76406.0,89.3297,89.5554,88.7463,89.245,76406.0
2021-07-23 09:35:00,94.86,94.95,94.2,94.3,17530.0,89.245,89.3297,88.624,88.7181,17530.0
2021-07-23 09:40:00,94.34,94.58,94.15,94.5,16115.0,88.7558,88.9816,88.577,88.9063,16115.0
2021-07-23 09:45:00,94.57,94.57,93.7,93.7,29025.0,88.9721,88.9721,88.1536,88.1536,29025.0
2021-07-23 09:50:00,93.69,93.71,92.84,93.01,33784.0,88.1442,88.163,87.3445,87.5045,33784.0
2021-07-23 09:55:00,93.08,93.44,93.0,93.28,14402.0,87.5703,87.909,87.4951,87.7585,14402.0
2021-07-23 10:00:00,93.33,93.64,93.3,93.34,19232.0,87.8055,88.0972,87.7773,87.815,19232.0
2021-07-23 10:05:00,93.32,93.84,93.2,93.76,14164.0,87.7961,88.2854,87.6832,88.2101,14164.0
2021-07-23 10:10:00,93.69,93.79,93.12,93.13,8820.0,88.1442,88.2383,87.608,87.6174,8820.0
2021-07-23 10:15:00,93.22,93.22,92.71,92.71,28335.0,87.7021,87.7021,87.2222,87.2222,28335.0
2021-07-23 10:20:00,92.7,93.03,92.59,92.94,28087.0,87.2128,87.5233,87.1093,87.4386,28087.0
2021-07-23 10:25:00,92.89,93.18,92.82,93.12,8642.0,87.3916,87.6644,87.3257,87.608,8642.0
2021-07-23 10:30:00,93.19,93.2,92.93,93.01,16450.0,87.6738,87.6832,87.4292,87.5045,16450.0
2021-07-23 10:35:00,92.95,93.41,92.95,93.17,9640.0,87.448,87.8808,87.448,87.655,9640.0
2021-07-23 10:40:00,93.19,93.55,93.19,93.37,14873.0,87.6738,88.0125,87.6738,87.8432,14873.0
2021-07-23 10:45:00,93.44,93.54,93.24,93.54,8459.0,87.909,88.0031,87.7209,88.0031,8459.0
2021-07-23 10:50:00,93.57,93.68,93.42,93.42,26021.0,88.0313,88.1348,87.8902,87.8902,26021.0
2021-07-23 10:55:00,93.4,93.55,93.35,93.51,11666.0,87.8714,88.0125,87.8244,87.9749,11666.0
2021-07-23 11:00:00,93.52,93.85,93.46,93.84,18959.0,87.9843,88.2948,87.9278,88.2854,18959.0
2021-07-23 11:05:00,93.8,94.04,93.72,93.91,53007.0,88.2477,88.4735,88.1725,88.3512,53007.0
2021-07-23 11:10:00,93.85,93.85,93.41,93.44,9249.0,88.2948,88.2948,87.8808,87.909,9249.0
2021-07-23 11:15:00,93.37,93.48,93.37,93.39,7176.0,87.8432,87.9467,87.8432,87.862,7176.0
2021-07-23 11:20:00,93.43,93.64,93.42,93.45,7688.0,87.8996,88.0972,87.8902,87.9184,7688.0
2021-07-23 11:25:00,93.39,93.56,93.24,93.56,8520.0,87.862,88.0219,87.7209,88.0219,8520.0
2021-07-23 11:30:00,93.56,93.69,93.54,93.56,7907.0,88.0219,88.1442,88.0031,88.0219,7907.0
2021-07-23 11:35:00,93.65,93.91,93.65,93.91,5717.0,88.1066,88.3512,88.1066,88.3512,5717.0
2021-07-23 11:40:00,93.92,93.93,93.68,93.78,10182.0,88.3606,88.37,88.1348,88.2289,10182.0
2021-07-23 11:45:00,93.77,93.77,93.57,93.58,4182.0,88.2195,88.2195,88.0313,88.0407,4182.0
2021-07-23 11:50:00,93.58,93.89,93.58,93.82,13071.0,88.0407,88.3324,88.0407,88.2665,13071.0
2021-07-23 11:55:00,93.8,93.82,93.67,93.68,6132.0,88.2477,88.2665,88.1254,88.1348,6132.0
2021-07-23 12:00:00,93.69,93.75,93.63,93.63,4436.0,88.1442,88.2007,88.0878,88.0878,4436.0
2021-07-23 12:05:00,93.66,93.74,93.6,93.65,4587.0,88.116,88.1913,88.0596,88.1066,4587.0
2021-07-23 12:10:00,93.65,93.79,93.53,93.75,10316.0,88.1066,88.2383,87.9937,88.2007,10316.0
2021-07-23 12:15:00,93.74,93.8,93.61,93.61,4943.0,88.1913,88.2477,88.069,88.069,4943.0
2021-07-23 12:20:00,93.63,93.69,93.55,93.55,4004.0,88.0878,88.1442,88.0125,88.0125,4004.0
2021-07-23 12:25:00,93.57,93.72,93.54,93.7,5372.0,88.0313,88.1725,88.0031,88.1536,5372.0
2021-07-23 12:30:00,93.72,93.75,93.61,93.61,2475.0,88.1725,88.2007,88.069,88.069,2475.0
2021-07-23 12:35:00,93.6,93.6,93.47,93.51,4082.0,88.0596,88.0596,87.9373,87.9749,4082.0
2021-07-23 12:40:00,93.54,93.57,93.43,93.43,4756.0,88.0031,88.0313,87.8996,87.8996,4756.0
2021-07-23 12:45:00,93.43,93.43,93.3,93.33,4394.0,87.8996,87.8996,87.7773,87.8055,4394.0
2021-07-23 12:50:00,93.33,93.46,93.31,93.38,6507.0,87.8055,87.9278,87.7867,87.8526,6507.0
2021-07-23 12:55:00,93.31,93.42,93.31,93.4,6150.0,87.7867,87.8902,87.7867,87.8714,6150.0
2021-07-23 13:00:00,93.4,93.44,93.28,93.44,5388.0,87.8714,87.909,87.7585,87.909,5388.0
2021-07-23 13:05:00,93.43,93.49,93.38,93.46,5367.0,87.8996,87.9561,87.8526,87.9278,5367.0
2021-07-23 13:10:00,93.43,93.44,93.33,93.39,4712.0,87.8996,87.909,87.8055,87.862,4712.0
2021-07-23 13:15:00,93.4,93.54,93.31,93.44,6865.0,87.8714,88.0031,87.7867,87.909,6865.0
2021-07-23 13:20:00,93.45,93.46,93.37,93.45,4724.0,87.9184,87.9278,87.8432,87.9184,4724.0
2021-07-23 13:25:00,93.46,93.46,93.32,93.34,4245.0,87.9278,87.9278,87.7961,87.815,4245.0
2021-07-23 13:30:00,93.34,93.39,93.31,93.39,5420.0,87.815,87.862,87.7867,87.862,5420.0
2021-07-23 13:35:00,93.41,93.44,93.38,93.38,5602.0,87.8808,87.909,87.8526,87.8526,5602.0
2021-07-23 13:40:00,93.43,93.45,93.37,93.38,3977.0,87.8996,87.9184,87.8432,87.8526,3977.0
2021-07-23 13:45:00,93.41,93.62,93.41,93.6,23264.0,87.8808,88.0784,87.8808,88.0596,23264.0
2021-07-23 13:50:00,93.64,93.64,93.46,93.48,8547.0,88.0972,88.0972,87.9278,87.9467,8547.0
2021-07-23 13:55:00,93.48,93.55,93.44,93.5,7194.0,87.9467,88.0125,87.909,87.9655,7194.0
2021-07-23 14:00:00,93.48,93.5,93.27,93.32,6690.0,87.9467,87.9655,87.7491,87.7961,6690.0
2021-07-23 14:05:00,93.29,93.42,93.27,93.4,10122.0,87.7679,87.8902,87.7491,87.8714,10122.0
2021-07-23 14:10:00,93.41,93.57,93.35,93.36,5563.0,87.8808,88.0313,87.8244,87.8338,5563.0
2021-07-23 14:15:00,93.38,93.43,93.32,93.33,4121.0,87.8526,87.8996,87.7961,87.8055,4121.0
2021-07-23 14:20:00,93.35,93.39,93.17,93.18,8173.0,87.8244,87.862,87.655,87.6644,8173.0
2021-07-23 14:25:00,93.17,93.24,93.16,93.2,9029.0,87.655,87.7209,87.6456,87.6832,9029.0
2021-07-23 14:30:00,93.19,93.38,93.19,93.23,5442.0,87.6738,87.8526,87.6738,87.7115,5442.0
2021-07-23 14:35:00,93.26,93.34,93.21,93.31,5991.0,87.7397,87.815,87.6926,87.7867,5991.0
2021-07-23 14:40:00,93.31,93.37,93.26,93.37,6664.0,87.7867,87.8432,87.7397,87.8432,6664.0
2021-07-23 14:45:00,93.33,93.33,93.27,93.31,3816.0,87.8055,87.8055,87.7491,87.7867,3816.0
2021-07-23 14:50:00,93.33,93.34,93.26,93.34,13288.0,87.8055,87.815,87.7397,87.815,13288.0
2021-07-23 14:55:00,93.35,93.42,93.3,93.4,9547.0,87.8244,87.8902,87.7773,87.8714,9547.0
2021-07-23 15:00:00,93.39,93.41,93.25,93.28,11076.0,87.862,87.8808,87.7303,87.7585,11076.0
2021-07-23 15:05:00,93.25,93.35,93.24,93.32,8010.0,87.7303,87.8244,87.7209,87.7961,8010.0
2021-07-23 15:10:00,93.3,93.31,93.11,93.13,6192.0,87.7773,87.7867,87.5986,87.6174,6192.0
2021-07-23 15:15:00,93.12,93.33,93.09,93.31,8248.0,87.608,87.8055,87.5797,87.7867,8248.0
2021-07-23 15:20:00,93.33,93.44,93.32,93.41,11983.0,87.8055,87.909,87.7961,87.8808,11983.0
2021-07-23 15:25:00,93.39,93.57,93.37,93.57,9146.0,87.862,88.0313,87.8432,88.0313,9146.0
2021-07-23 15:30:00,93.56,93.84,93.56,93.83,17569.0,88.0219,88.2854,88.0219,88.2759,17569.0
2021-07-23 15:35:00,93.82,93.97,93.8,93.97,24056.0,88.2665,88.4077,88.2477,88.4077,24056.0
2021-07-23 15:40:00,93.95,94.11,93.9,94.09,37494.0,88.3888,88.5394,88.3418,88.5206,37494.0
2021-07-23 15:45:00,94.11,94.32,94.09,94.24,40093.0,88.5394,88.7369,88.5206,88.6617,40093.0
2021-07-23 15:50:00,94.29,94.36,94.15,94.27,59488.0,88.7087,88.7746,88.577,88.6899,59488.0
2021-07-23 15:55:00,94.27,94.42,94.2,94.33,124242.0,88.6899,88.831,88.624,88.7463,124242.0
2021-07-26 09:30:00,94.85,96.71,94.7,96.32,129706.0,89.2356,90.9855,89.0944,90.6186,129706.0
2021-07-26 09:35:00,96.35,96.48,95.35,95.53,53006.0,90.6468,90.7691,89.706,89.8753,53006.0
2021-07-26 09:40:00,95.55,95.66,95.09,95.21,46464.0,89.8941,89.9976,89.4614,89.5743,46464.0
2021-07-26 09:45:00,95.22,95.66,95.18,95.43,34267.0,89.5837,89.9976,89.546,89.7812,34267.0
2021-07-26 09:50:00,95.43,96.38,95.37,96.29,39048.0,89.7812,90.675,89.7248,90.5903,39048.0
2021-07-26 09:55:00,96.27,96.58,96.14,96.47,46415.0,90.5715,90.8632,90.4492,90.7597,46415.0
2021-07-26 10:00:00,96.4,96.4,95.84,95.95,31720.0,90.6938,90.6938,90.167,90.2705,31720.0
2021-07-26 10:05:00,95.95,96.22,95.82,96.01,55027.0,90.2705,90.5245,90.1482,90.3269,55027.0
2021-07-26 10:10:00,95.88,96.11,95.8,95.87,17528.0,90.2046,90.421,90.1293,90.1952,17528.0
2021-07-26 10:15:00,95.94,95.94,95.69,95.89,16757.0,90.261,90.261,90.0258,90.214,16757.0
2021-07-26 10:20:00,95.95,96.18,95.95,96.13,21656.0,90.2705,90.4868,90.2705,90.4398,21656.0
2021-07-26 10:25:00,96.12,96.37,96.06,96.37,18864.0,90.4304,90.6656,90.3739,90.6656,18864.0
2021-07-26 10:30:00,96.4,96.44,95.81,96.01,23201.0,90.6938,90.7315,90.1387,90.3269,23201.0
2021-07-26 10:35:00,96.01,96.09,95.75,95.77,22562.0,90.3269,90.4022,90.0823,90.1011,22562.0
2021-07-26 10:40:00,95.76,95.95,95.61,95.65,20681.0,90.0917,90.2705,89.9506,89.9882,20681.0
2021-07-26 10:45:00,95.64,96.5,95.64,96.44,23398.0,89.9788,90.7879,89.9788,90.7315,23398.0
2021-07-26 10:50:00,96.44,96.66,96.24,96.66,25354.0,90.7315,90.9384,90.5433,90.9384,25354.0
2021-07-26 10:55:00,96.61,96.62,96.18,96.22,19699.0,90.8914,90.9008,90.4868,90.5245,19699.0
2021-07-26 11:00:00,96.23,96.26,96.03,96.22,18464.0,90.5339,90.5621,90.3457,90.5245,18464.0
2021-07-26 11:05:00,96.22,96.5,96.17,96.3,18273.0,90.5245,90.7879,90.4774,90.5997,18273.0
2021-07-26 11:10:00,96.33,96.54,96.32,96.5,13224.0,90.628,90.8255,90.6186,90.7879,13224.0
2021-07-26 11:15:00,96.47,96.82,96.37,96.71,24813.0,90.7597,91.089,90.6656,90.9855,24813.0
2021-07-26 11:20:00,96.68,96.79,96.62,96.74,14845.0,90.9572,91.0607,90.9008,91.0137,14845.0
2021-07-26 11:25:00,96.73,97.17,96.7,97.17,34185.0,91.0043,91.4182,90.9761,91.4182,34185.0
2021-07-26 11:30:00,97.17,97.24,96.99,97.21,18573.0,91.4182,91.4841,91.2489,91.4559,18573.0
2021-07-26 11:35:00,97.22,97.42,97.22,97.26,23665.0,91.4653,91.6534,91.4653,91.5029,23665.0
2021-07-26 11:40:00,97.28,97.46,97.12,97.13,19322.0,91.5217,91.6911,91.3712,91.3806,19322.0
2021-07-26 11:45:00,97.15,97.26,97.09,97.19,20892.0,91.3994,91.5029,91.343,91.4371,20892.0
2021-07-26 11:50:00,97.23,97.38,97.07,97.31,15111.0,91.4747,91.6158,91.3242,91.55,15111.0
2021-07-26 11:55:00,97.3,97.34,97.17,97.3,15399.0,91.5405,91.5782,91.4182,91.5405,15399.0
2021-07-26 12:00:00,97.27,97.31,97.16,97.28,23377.0,91.5123,91.55,91.4088,91.5217,23377.0
2021-07-26 12:05:00,97.28,97.28,97.0,97.24,14451.0,91.5217,91.5217,91.2583,91.4841,14451.0
2021-07-26 12:10:00,97.25,97.34,97.18,97.27,15971.0,91.4935,91.5782,91.4277,91.5123,15971.0
2021-07-26 12:15:00,97.26,97.26,97.1,97.22,10677.0,91.5029,91.5029,91.3524,91.4653,10677.0
2021-07-26 12:20:00,97.21,97.36,97.21,97.33,10976.0,91.4559,91.597,91.4559,91.5688,10976.0
2021-07-26 12:25:00,97.34,97.52,97.3,97.48,36297.0,91.5782,91.7475,91.5405,91.7099,36297.0
2021-07-26 12:30:00,97.48,97.58,97.42,97.45,34316.0,91.7099,91.804,91.6534,91.6817,34316.0
2021-07-26 12:35:00,97.46,97.65,97.41,97.49,54183.0,91.6911,91.8698,91.644,91.7193,54183.0
2021-07-26 12:40:00,97.45,97.45,97.08,97.13,25276.0,91.6817,91.6817,91.3336,91.3806,25276.0
2021-07-26 12:45:00,97.19,97.48,97.19,97.41,22551.0,91.4371,91.7099,91.4371,91.644,22551.0
2021-07-26 12:50:00,97.41,97.48,97.21,97.21,11618.0,91.644,91.7099,91.4559,91.4559,11618.0
2021-07-26 12:55:00,97.22,97.35,97.21,97.32,9628.0,91.4653,91.5876,91.4559,91.5594,9628.0
2021-07-26 13:00:00,97.31,97.45,97.29,97.38,15205.0,91.55,91.6817,91.5311,91.6158,15205.0
2021-07-26 13:05:00,97.37,97.5,97.32,97.48,12588.0,91.6064,91.7287,91.5594,91.7099,12588.0
2021-07-26 13:10:00,97.46,97.46,97.3,97.34,14280.0,91.6911,91.6911,91.5405,91.5782,14280.0
2021-07-26 13:15:00,97.34,97.37,97.17,97.2,11585.0,91.5782,91.6064,91.4182,91.4465,11585.0
2021-07-26 13:20:00,97.2,97.31,97.15,97.22,9412.0,91.4465,91.55,91.3994,91.4653,9412.0
2021-07-26 13:25:00,97.24,97.27,96.97,96.98,10671.0,91.4841,91.5123,91.2301,91.2395,10671.0
2021-07-26 13:30:00,96.97,96.97,96.67,96.72,25969.0,91.2301,91.2301,90.9478,90.9949,25969.0
2021-07-26 13:35:00,96.73,96.88,96.71,96.82,14092.0,91.0043,91.1454,90.9855,91.089,14092.0
2021-07-26 13:40:00,96.8,96.8,96.54,96.58,15573.0,91.0701,91.0701,90.8255,90.8632,15573.0
2021-07-26 13:45:00,96.56,96.9,96.54,96.82,16837.0,90.8443,91.1642,90.8255,91.089,16837.0
2021-07-26 13:50:00,96.82,96.82,96.69,96.8,11191.0,91.089,91.089,90.9667,91.0701,11191.0
2021-07-26 13:55:00,96.79,96.98,96.73,96.98,17169.0,91.0607,91.2395,91.0043,91.2395,17169.0
2021-07-26 14:00:00,96.96,96.99,96.8,96.81,12421.0,91.2207,91.2489,91.0701,91.0796,12421.0
2021-07-26 14:05:00,96.79,96.84,96.65,96.67,20454.0,91.0607,91.1078,90.929,90.9478,20454.0
2021-07-26 14:10:00,96.64,96.69,96.6,96.67,23037.0,90.9196,90.9667,90.882,90.9478,23037.0
2021-07-26 14:15:00,96.68,96.93,96.64,96.88,16984.0,90.9572,91.1924,90.9196,91.1454,16984.0
2021-07-26 14:20:00,96.86,97.05,96.85,97.05,21595.0,91.1266,91.3053,91.1172,91.3053,21595.0
2021-07-26 14:25:00,97.04,97.12,96.92,97.12,19006.0,91.2959,91.3712,91.183,91.3712,19006.0
2021-07-26 14:30:00,97.13,97.34,97.12,97.29,23334.0,91.3806,91.5782,91.3712,91.5311,23334.0
2021-07-26 14:35:00,97.29,97.31,97.14,97.17,55691.0,91.5311,91.55,91.39,91.4182,55691.0
2021-07-26 14:40:00,97.17,97.31,97.16,97.21,36384.0,91.4182,91.55,91.4088,91.4559,36384.0
2021-07-26 14:45:00,97.19,97.28,97.11,97.23,17606.0,91.4371,91.5217,91.3618,91.4747,17606.0
2021-07-26 14:50:00,97.22,97.25,97.1,97.19,20540.0,91.4653,91.4935,91.3524,91.4371,20540.0
2021-07-26 14:55:00,97.18,97.23,97.09,97.1,19070.0,91.4277,91.4747,91.343,91.3524,19070.0
2021-07-26 15:00:00,97.14,97.26,97.14,97.26,13633.0,91.39,91.5029,91.39,91.5029,13633.0
2021-07-26 15:05:00,97.25,97.55,97.23,97.55,27949.0,91.4935,91.7757,91.4747,91.7757,27949.0
2021-07-26 15:10:00,97.58,97.64,97.52,97.64,22180.0,91.804,91.8604,91.7475,91.8604,22180.0
2021-07-26 15:15:00,97.66,97.79,97.6,97.67,42916.0,91.8792,92.0015,91.8228,91.8886,42916.0
2021-07-26 15:20:00,97.65,97.77,97.61,97.76,19757.0,91.8698,91.9827,91.8322,91.9733,19757.0
2021-07-26 15:25:00,97.76,97.83,97.62,97.64,46194.0,91.9733,92.0392,91.8416,91.8604,46194.0
2021-07-26 15:30:00,97.64,97.71,97.51,97.65,33292.0,91.8604,91.9263,91.7381,91.8698,33292.0
2021-07-26 15:35:00,97.65,97.68,97.49,97.64,62608.0,91.8698,91.8981,91.7193,91.8604,62608.0
2021-07-26 15:40:00,97.64,97.66,97.55,97.61,74665.0,91.8604,91.8792,91.7757,91.8322,74665.0
2021-07-26 15:45:00,97.61,97.63,97.51,97.56,59866.0,91.8322,91.851,91.7381,91.7852,59866.0
2021-07-26 15:50:00,97.57,97.75,97.56,97.74,85452.0,91.7946,91.9639,91.7852,91.9545,85452.0
2021-07-26 15:55:00,97.74,97.89,97.69,97.77,164096.0,91.9545,92.0956,91.9075,91.9827,164096.0
2021-07-27 09:30:00,96.17,96.17,94.75,95.64,126221.0,90.4774,90.4774,89.1415,89.9788,126221.0
2021-07-27 09:35:00,95.65,95.79,95.31,95.49,30111.0,89.9882,90.1199,89.6683,89.8377,30111.0
2021-07-27 09:40:00,95.47,95.99,95.04,95.94,36886.0,89.8189,90.3081,89.4143,90.261,36886.0
2021-07-27 09:45:00,96.0,96.81,95.69,96.67,40663.0,90.3175,91.0796,90.0258,90.9478,40663.0
2021-07-27 09:50:00,96.72,96.86,96.36,96.81,32820.0,90.9949,91.1266,90.6562,91.0796,32820.0
2021-07-27 09:55:00,96.76,96.88,96.37,96.67,21736.0,91.0325,91.1454,90.6656,90.9478,21736.0
2021-07-27 10:00:00,96.61,96.86,96.51,96.7,30997.0,90.8914,91.1266,90.7973,90.9761,30997.0
2021-07-27 10:05:00,96.73,97.51,96.71,97.51,31659.0,91.0043,91.7381,90.9855,91.7381,31659.0
2021-07-27 10:10:00,97.45,97.46,97.11,97.22,19581.0,91.6817,91.6911,91.3618,91.4653,19581.0
2021-07-27 10:15:00,97.28,97.61,97.28,97.6,34101.0,91.5217,91.8322,91.5217,91.8228,34101.0
2021-07-27 10:20:00,97.69,98.24,97.64,98.24,46069.0,91.9075,92.4249,91.8604,92.4249,46069.0
2021-07-27 10:25:00,98.2,98.41,98.04,98.32,35786.0,92.3873,92.5848,92.2367,92.5002,35786.0
2021-07-27 10:30:00,98.32,98.5,98.04,98.23,38209.0,92.5002,92.6695,92.2367,92.4155,38209.0
2021-07-27 10:35:00,98.24,98.45,98.24,98.42,34158.0,92.4249,92.6225,92.4249,92.5943,34158.0
2021-07-27 10:40:00,98.42,98.81,98.36,98.44,35542.0,92.5943,92.9612,92.5378,92.6131,35542.0
2021-07-27 10:45:00,98.4,98.5,98.0,98.33,18546.0,92.5754,92.6695,92.1991,92.5096,18546.0
2021-07-27 10:50:00,98.34,98.47,98.14,98.38,17306.0,92.519,92.6413,92.3308,92.5566,17306.0
2021-07-27 10:55:00,98.41,98.54,98.35,98.44,23984.0,92.5848,92.7071,92.5284,92.6131,23984.0
2021-07-27 11:00:00,98.33,98.65,98.32,98.65,20962.0,92.5096,92.8106,92.5002,92.8106,20962.0
2021-07-27 11:05:00,98.67,98.98,98.55,98.96,34787.0,92.8295,93.1211,92.7166,93.1023,34787.0
2021-07-27 11:10:00,98.97,99.0,98.83,98.95,61361.0,93.1117,93.1399,92.98,93.0929,61361.0
2021-07-27 11:15:00,98.94,98.94,98.34,98.43,50304.0,93.0835,93.0835,92.519,92.6037,50304.0
2021-07-27 11:20:00,98.39,98.55,98.02,98.06,46994.0,92.566,92.7166,92.2179,92.2556,46994.0
2021-07-27 11:25:00,98.07,98.09,97.95,98.01,15554.0,92.265,92.2838,92.1521,92.2085,15554.0
2021-07-27 11:30:00,98.02,98.22,97.83,98.05,19122.0,92.2179,92.4061,92.0392,92.2462,19122.0
2021-07-27 11:35:00,97.99,98.0,97.43,97.51,20983.0,92.1897,92.1991,91.6629,91.7381,20983.0
2021-07-27 11:40:00,97.47,97.91,97.44,97.76,14318.0,91.7005,92.1144,91.6723,91.9733,14318.0
2021-07-27 11:45:00,97.75,97.93,97.62,97.86,16048.0,91.9639,92.1333,91.8416,92.0674,16048.0
2021-07-27 11:50:00,97.85,98.21,97.76,98.15,15653.0,92.058,92.3967,91.9733,92.3402,15653.0
2021-07-27 11:55:00,98.15,98.15,98.01,98.03,14133.0,92.3402,92.3402,92.2085,92.2273,14133.0
2021-07-27 12:00:00,98.01,98.01,97.52,97.61,16972.0,92.2085,92.2085,91.7475,91.8322,16972.0
2021-07-27 12:05:00,97.56,97.61,97.36,97.41,23297.0,91.7852,91.8322,91.597,91.644,23297.0
2021-07-27 12:10:00,97.42,97.5,96.76,97.12,91699.0,91.6534,91.7287,91.0325,91.3712,91699.0
2021-07-27 12:15:00,97.11,97.28,97.06,97.22,23096.0,91.3618,91.5217,91.3148,91.4653,23096.0
2021-07-27 12:20:00,97.23,97.36,97.2,97.27,10981.0,91.4747,91.597,91.4465,91.5123,10981.0
2021-07-27 12:25:00,97.27,97.33,97.14,97.31,11890.0,91.5123,91.5688,91.39,91.55,11890.0
2021-07-27 12:30:00,97.33,97.33,96.99,97.14,19876.0,91.5688,91.5688,91.2489,91.39,19876.0
2021-07-27 12:35:00,97.29,97.6,97.15,97.57,17583.0,91.5311,91.8228,91.3994,91.7946,17583.0
2021-07-27 12:40:00,97.54,97.73,97.48,97.71,12694.0,91.7663,91.9451,91.7099,91.9263,12694.0
2021-07-27 12:45:00,97.74,97.82,97.67,97.71,18351.0,91.9545,92.0298,91.8886,91.9263,18351.0
2021-07-27 12:50:00,97.72,97.73,97.59,97.73,14853.0,91.9357,91.9451,91.8134,91.9451,14853.0
2021-07-27 12:55:00,97.7,97.93,97.62,97.72,23274.0,91.9169,92.1333,91.8416,91.9357,23274.0
2021-07-27 13:00:00,97.69,97.87,97.69,97.84,12800.0,91.9075,92.0768,91.9075,92.0486,12800.0
2021-07-27 13:05:00,97.85,98.1,97.79,97.8,23848.0,92.058,92.2932,92.0015,92.011,23848.0
2021-07-27 13:10:00,97.72,97.83,97.67,97.71,18626.0,91.9357,92.0392,91.8886,91.9263,18626.0
2021-07-27 13:15:00,97.73,97.73,97.44,97.53,35161.0,91.9451,91.9451,91.6723,91.7569,35161.0
2021-07-27 13:20:00,97.55,97.64,97.32,97.41,21704.0,91.7757,91.8604,91.5594,91.644,21704.0
2021-07-27 13:25:00,97.4,97.41,97.25,97.38,11764.0,91.6346,91.644,91.4935,91.6158,11764.0
2021-07-27 13:30:00,97.42,97.44,97.21,97.43,15786.0,91.6534,91.6723,91.4559,91.6629,15786.0
2021-07-27 13:35:00,97.4,97.57,97.4,97.56,4726.0,91.6346,91.7946,91.6346,91.7852,4726.0
2021-07-27 13:40:00,97.56,97.9,97.54,97.9,15011.0,91.7852,92.105,91.7663,92.105,15011.0
2021-07-27 13:45:00,97.9,97.95,97.72,97.78,15912.0,92.105,92.1521,91.9357,91.9921,15912.0
2021-07-27 13:50:00,97.76,97.94,97.74,97.88,9110.0,91.9733,92.1427,91.9545,92.0862,9110.0
2021-07-27 13:55:00,97.88,97.91,97.79,97.9,11190.0,92.0862,92.1144,92.0015,92.105,11190.0
2021-07-27 14:00:00,97.87,97.87,97.7,97.75,11993.0,92.0768,92.0768,91.9169,91.9639,11993.0
2021-07-27 14:05:00,97.72,97.72,97.56,97.64,10700.0,91.9357,91.9357,91.7852,91.8604,10700.0
2021-07-27 14:10:00,97.64,97.84,97.64,97.83,11511.0,91.8604,92.0486,91.8604,92.0392,11511.0
2021-07-27 14:15:00,97.83,98.05,97.79,98.03,14545.0,92.0392,92.2462,92.0015,92.2273,14545.0
2021-07-27 14:20:00,98.02,98.1,97.95,98.09,15771.0,92.2179,92.2932,92.1521,92.2838,15771.0
2021-07-27 14:25:00,98.16,98.23,98.11,98.2,16350.0,92.3496,92.4155,92.3026,92.3873,16350.0
2021-07-27 14:30:00,98.18,98.18,97.95,97.98,23933.0,92.3685,92.3685,92.1521,92.1803,23933.0
2021-07-27 14:35:00,97.98,98.14,97.89,98.03,14403.0,92.1803,92.3308,92.0956,92.2273,14403.0
2021-07-27 14:40:00,98.06,98.11,97.91,98.0,9678.0,92.2556,92.3026,92.1144,92.1991,9678.0
2021-07-27 14:45:00,98.02,98.26,98.01,98.19,13681.0,92.2179,92.4437,92.2085,92.3779,13681.0
2021-07-27 14:50:00,98.18,98.32,98.01,98.03,11701.0,92.3685,92.5002,92.2085,92.2273,11701.0
2021-07-27 14:55:00,98.01,98.14,97.98,98.05,12076.0,92.2085,92.3308,92.1803,92.2462,12076.0
2021-07-27 15:00:00,98.06,98.34,98.06,98.28,12550.0,92.2556,92.519,92.2556,92.4625,12550.0
2021-07-27 15:05:00,98.28,98.35,98.24,98.25,14887.0,92.4625,92.5284,92.4249,92.4343,14887.0
2021-07-27 15:10:00,98.23,98.23,98.11,98.17,14586.0,92.4155,92.4155,92.3026,92.359,14586.0
2021-07-27 15:15:00,98.18,98.27,98.15,98.25,19293.0,92.3685,92.4531,92.3402,92.4343,19293.0
2021-07-27 15:20:00,98.26,98.29,98.2,98.27,22714.0,92.4437,92.4719,92.3873,92.4531,22714.0
2021-07-27 15:25:00,98.29,98.36,98.18,98.36,23263.0,92.4719,92.5378,92.3685,92.5378,23263.0
2021-07-27 15:30:00,98.39,98.42,98.15,98.23,19139.0,92.566,92.5943,92.3402,92.4155,19139.0
2021-07-27 15:35:00,98.23,98.24,98.04,98.2,25155.0,92.4155,92.4249,92.2367,92.3873,25155.0
2021-07-27 15:40:00,98.23,98.25,98.16,98.24,29070.0,92.4155,92.4343,92.3496,92.4249,29070.0
2021-07-27 15:45:00,98.26,98.31,98.08,98.14,26264.0,92.4437,92.4908,92.2744,92.3308,26264.0
2021-07-27 15:50:00,98.16,98.42,98.15,98.34,47667.0,92.3496,92.5943,92.3402,92.519,47667.0
2021-07-27 15:55:00,98.36,98.54,98.3,98.38,120885.0,92.5378,92.7071,92.4814,92.5566,120885.0
2021-07-28 09:30:00,98.34,98.96,97.95,98.56,103357.0,92.519,93.1023,92.1521,92.726,103357.0
2021-07-28 09:35:00,98.64,98.95,98.48,98.94,38198.0,92.8012,93.0929,92.6507,93.0835,38198.0
2021-07-28 09:40:00,98.92,99.02,98.59,98.67,39228.0,93.0647,93.1587,92.7542,92.8295,39228.0
2021-07-28 09:45:00,98.58,98.85,98.48,98.64,34122.0,92.7448,92.9988,92.6507,92.8012,34122.0
2021-07-28 09:50:00,98.69,98.71,98.0,98.12,40516.0,92.8483,92.8671,92.1991,92.312,40516.0
2021-07-28 09:55:00,98.13,98.22,97.36,97.62,63053.0,92.3214,92.4061,91.597,91.8416,63053.0
2021-07-28 10:00:00,97.67,97.72,97.4,97.72,25864.0,91.8886,91.9357,91.6346,91.9357,25864.0
2021-07-28 10:05:00,97.68,97.68,97.1,97.17,32184.0,91.8981,91.8981,91.3524,91.4182,32184.0
2021-07-28 10:10:00,97.24,97.28,96.81,96.82,29430.0,91.4841,91.5217,91.0796,91.089,29430.0
2021-07-28 10:15:00,96.8,96.91,96.62,96.75,25768.0,91.0701,91.1736,90.9008,91.0231,25768.0
2021-07-28 10:20:00,96.79,97.13,96.78,96.84,27924.0,91.0607,91.3806,91.0513,91.1078,27924.0
2021-07-28 10:25:00,96.81,96.97,96.56,96.62,24924.0,91.0796,91.2301,90.8443,90.9008,24924.0
2021-07-28 10:30:00,96.7,96.9,96.58,96.79,22344.0,90.9761,91.1642,90.8632,91.0607,22344.0
2021-07-28 10:35:00,96.77,96.92,96.38,96.5,29706.0,91.0419,91.183,90.675,90.7879,29706.0
2021-07-28 10:40:00,96.47,96.76,96.34,96.73,23337.0,90.7597,91.0325,90.6374,91.0043,23337.0
2021-07-28 10:45:00,96.66,97.41,96.66,97.27,23453.0,90.9384,91.644,90.9384,91.5123,23453.0
2021-07-28 10:50:00,97.27,97.37,96.99,97.01,29924.0,91.5123,91.6064,91.2489,91.2677,29924.0
2021-07-28 10:55:00,97.0,97.86,97.0,97.79,70748.0,91.2583,92.0674,91.2583,92.0015,70748.0
2021-07-28 11:00:00,97.81,97.81,97.38,97.51,36914.0,92.0204,92.0204,91.6158,91.7381,36914.0
2021-07-28 11:05:00,97.53,97.6,97.38,97.44,24149.0,91.7569,91.8228,91.6158,91.6723,24149.0
2021-07-28 11:10:00,97.43,97.75,97.36,97.67,22465.0,91.6629,91.9639,91.597,91.8886,22465.0
2021-07-28 11:15:00,97.66,97.81,97.58,97.81,13085.0,91.8792,92.0204,91.804,92.0204,13085.0
2021-07-28 11:20:00,97.78,97.99,97.76,97.98,39786.0,91.9921,92.1897,91.9733,92.1803,39786.0
2021-07-28 11:25:00,97.97,98.03,97.8,97.89,17989.0,92.1709,92.2273,92.011,92.0956,17989.0
2021-07-28 11:30:00,97.88,97.98,97.87,97.89,13081.0,92.0862,92.1803,92.0768,92.0956,13081.0
2021-07-28 11:35:00,97.87,98.34,97.83,98.28,20756.0,92.0768,92.519,92.0392,92.4625,20756.0
2021-07-28 11:40:00,98.27,98.36,97.96,98.36,23335.0,92.4531,92.5378,92.1615,92.5378,23335.0
2021-07-28 11:45:00,98.35,98.51,98.24,98.39,28166.0,92.5284,92.6789,92.4249,92.566,28166.0
2021-07-28 11:50:00,98.43,98.66,98.4,98.61,17363.0,92.6037,92.82,92.5754,92.773,17363.0
2021-07-28 11:55:00,98.59,98.69,98.48,98.68,24806.0,92.7542,92.8483,92.6507,92.8389,24806.0
2021-07-28 12:00:00,98.7,98.77,98.6,98.75,25366.0,92.8577,92.9235,92.7636,92.9047,25366.0
2021-07-28 12:05:00,98.71,99.02,98.7,99.0,49637.0,92.8671,93.1587,92.8577,93.1399,49637.0
2021-07-28 12:10:00,99.0,99.23,98.95,99.18,45083.0,93.1399,93.3563,93.0929,93.3093,45083.0
2021-07-28 12:15:00,99.2,99.2,98.94,99.15,28225.0,93.3281,93.3281,93.0835,93.281,28225.0
2021-07-28 12:20:00,99.11,99.22,99.07,99.16,37287.0,93.2434,93.3469,93.2058,93.2904,37287.0
2021-07-28 12:25:00,99.14,99.14,98.79,98.84,57042.0,93.2716,93.2716,92.9424,92.9894,57042.0
2021-07-28 12:30:00,98.84,98.98,98.77,98.82,16078.0,92.9894,93.1211,92.9235,92.9706,16078.0
2021-07-28 12:35:00,98.81,98.91,98.77,98.87,16288.0,92.9612,93.0552,92.9235,93.0176,16288.0
2021-07-28 12:40:00,98.82,98.9,98.69,98.73,19455.0,92.9706,93.0458,92.8483,92.8859,19455.0
2021-07-28 12:45:00,98.74,98.92,98.72,98.92,13569.0,92.8953,93.0647,92.8765,93.0647,13569.0
2021-07-28 12:50:00,98.93,99.14,98.93,99.05,19402.0,93.0741,93.2716,93.0741,93.187,19402.0
2021-07-28 12:55:00,99.05,99.09,98.87,99.04,15049.0,93.187,93.2246,93.0176,93.1776,15049.0
2021-07-28 13:00:00,99.05,99.15,98.97,99.12,33405.0,93.187,93.281,93.1117,93.2528,33405.0
2021-07-28 13:05:00,99.13,99.36,99.06,99.35,21548.0,93.2622,93.4786,93.1964,93.4692,21548.0
2021-07-28 13:10:00,99.33,99.43,99.23,99.33,22926.0,93.4504,93.5445,93.3563,93.4504,22926.0
2021-07-28 13:15:00,99.36,99.51,99.34,99.39,25580.0,93.4786,93.6197,93.4598,93.5068,25580.0
2021-07-28 13:20:00,99.41,99.46,99.21,99.25,29128.0,93.5257,93.5727,93.3375,93.3751,29128.0
2021-07-28 13:25:00,99.27,99.27,99.04,99.18,9104.0,93.3939,93.3939,93.1776,93.3093,9104.0
2021-07-28 13:30:00,99.15,99.33,99.13,99.18,11335.0,93.281,93.4504,93.2622,93.3093,11335.0
2021-07-28 13:35:00,99.16,99.22,99.06,99.08,23465.0,93.2904,93.3469,93.1964,93.2152,23465.0
2021-07-28 13:40:00,99.1,99.2,99.05,99.14,12777.0,93.234,93.3281,93.187,93.2716,12777.0
2021-07-28 13:45:00,99.13,99.19,98.97,99.19,16774.0,93.2622,93.3187,93.1117,93.3187,16774.0
2021-07-28 13:50:00,99.22,99.22,99.06,99.12,9191.0,93.3469,93.3469,93.1964,93.2528,9191.0
2021-07-28 13:55:00,99.18,99.22,99.13,99.17,13771.0,93.3093,93.3469,93.2622,93.2999,13771.0
2021-07-28 14:00:00,99.14,99.18,98.91,99.15,31852.0,93.2716,93.3093,93.0552,93.281,31852.0
2021-07-28 14:05:00,99.16,99.16,98.85,98.95,17740.0,93.2904,93.2904,92.9988,93.0929,17740.0
2021-07-28 14:10:00,98.98,99.08,98.83,99.06,21517.0,93.1211,93.2152,92.98,93.1964,21517.0
2021-07-28 14:15:00,99.05,99.3,98.95,99.3,20027.0,93.187,93.4222,93.0929,93.4222,20027.0
2021-07-28 14:20:00,99.3,99.3,99.16,99.21,21094.0,93.4222,93.4222,93.2904,93.3375,21094.0
2021-07-28 14:25:00,99.26,99.42,99.25,99.38,11169.0,93.3845,93.5351,93.3751,93.4974,11169.0
2021-07-28 14:30:00,99.39,99.58,99.36,99.51,37073.0,93.5068,93.6856,93.4786,93.6197,37073.0
2021-07-28 14:35:00,99.54,99.63,99.4,99.59,20218.0,93.648,93.7326,93.5162,93.695,20218.0
2021-07-28 14:40:00,99.55,99.71,99.46,99.66,21624.0,93.6574,93.8079,93.5727,93.7609,21624.0
2021-07-28 14:45:00,99.68,99.87,99.68,99.83,20452.0,93.7797,93.9584,93.7797,93.9208,20452.0
2021-07-28 14:50:00,99.83,99.94,99.67,99.75,25840.0,93.9208,94.0243,93.7703,93.8455,25840.0
2021-07-28 14:55:00,99.8,99.96,99.78,99.96,17085.0,93.8926,94.0431,93.8737,94.0431,17085.0
2021-07-28 15:00:00,99.93,100.1,99.89,99.97,59393.0,94.0149,94.1748,93.9772,94.0525,59393.0
2021-07-28 15:05:00,99.96,100.1,99.71,99.72,39274.0,94.0431,94.1748,93.8079,93.8173,39274.0
2021-07-28 15:10:00,99.73,99.8,99.54,99.63,24977.0,93.8267,93.8926,93.648,93.7326,24977.0
2021-07-28 15:15:00,99.63,99.67,99.49,99.51,34567.0,93.7326,93.7703,93.6009,93.6197,34567.0
2021-07-28 15:20:00,99.55,99.58,99.34,99.52,23574.0,93.6574,93.6856,93.4598,93.6291,23574.0
2021-07-28 15:25:00,99.54,99.63,99.47,99.48,20817.0,93.648,93.7326,93.5821,93.5915,20817.0
2021-07-28 15:30:00,99.5,99.59,99.49,99.56,27431.0,93.6103,93.695,93.6009,93.6668,27431.0
2021-07-28 15:35:00,99.55,99.57,99.32,99.4,33341.0,93.6574,93.6762,93.441,93.5162,33341.0
2021-07-28 15:40:00,99.4,99.52,99.33,99.51,29512.0,93.5162,93.6291,93.4504,93.6197,29512.0
2021-07-28 15:45:00,99.51,99.61,99.44,99.46,33870.0,93.6197,93.7138,93.5539,93.5727,33870.0
2021-07-28 15:50:00,99.48,99.48,99.29,99.38,52292.0,93.5915,93.5915,93.4128,93.4974,52292.0
2021-07-28 15:55:00,99.34,99.47,99.26,99.38,75029.0,93.4598,93.5821,93.3845,93.4974,75029.0
2021-07-29 09:30:00,100.79,101.86,100.73,100.94,152991.0,94.824,95.8306,94.7675,94.9651,152991.0
2021-07-29 09:35:00,100.8,101.1,100.5,100.84,74319.0,94.8334,95.1156,94.5511,94.871,74319.0
2021-07-29 09:40:00,100.84,101.2,100.69,100.78,51688.0,94.871,95.2097,94.7299,94.8146,51688.0
2021-07-29 09:45:00,100.71,101.73,100.56,101.44,76044.0,94.7487,95.7083,94.6076,95.4355,76044.0
2021-07-29 09:50:00,101.58,101.7,100.91,100.97,37846.0,95.5672,95.6801,94.9369,94.9933,37846.0
2021-07-29 09:55:00,101.01,101.66,100.95,101.55,59883.0,95.0309,95.6425,94.9745,95.539,59883.0
2021-07-29 10:00:00,101.57,102.13,101.4,102.13,74395.0,95.5578,96.0846,95.3979,96.0846,74395.0
2021-07-29 10:05:00,102.1,102.82,101.97,102.82,94078.0,96.0564,96.7338,95.9341,96.7338,94078.0
2021-07-29 10:10:00,102.87,103.36,102.81,103.32,148385.0,96.7808,97.2418,96.7244,97.2042,148385.0
2021-07-29 10:15:00,103.32,103.39,102.95,103.1,66443.0,97.2042,97.2701,96.8561,96.9972,66443.0
2021-07-29 10:20:00,103.13,103.37,102.71,102.91,70536.0,97.0255,97.2512,96.6303,96.8185,70536.0
2021-07-29 10:25:00,102.85,102.99,102.66,102.83,42106.0,96.762,96.8937,96.5833,96.7432,42106.0
2021-07-29 10:30:00,102.79,102.88,102.47,102.8,31185.0,96.7056,96.7903,96.4045,96.715,31185.0
2021-07-29 10:35:00,102.84,103.23,102.83,102.95,48669.0,96.7526,97.1195,96.7432,96.8561,48669.0
2021-07-29 10:40:00,102.97,103.0,102.66,102.91,54734.0,96.8749,96.9031,96.5833,96.8185,54734.0
2021-07-29 10:45:00,102.9,103.16,102.68,103.05,29330.0,96.8091,97.0537,96.6021,96.9502,29330.0
2021-07-29 10:50:00,103.05,103.06,102.65,102.74,31863.0,96.9502,96.9596,96.5739,96.6585,31863.0
2021-07-29 10:55:00,102.74,103.25,102.65,103.1,33206.0,96.6585,97.1384,96.5739,96.9972,33206.0
2021-07-29 11:00:00,103.1,103.32,103.02,103.31,54706.0,96.9972,97.2042,96.922,97.1948,54706.0
2021-07-29 11:05:00,103.29,103.58,103.29,103.48,35262.0,97.176,97.4488,97.176,97.3547,35262.0
2021-07-29 11:10:00,103.44,103.47,103.25,103.47,19527.0,97.3171,97.3453,97.1384,97.3453,19527.0
2021-07-29 11:15:00,103.47,103.57,103.35,103.55,31249.0,97.3453,97.4394,97.2324,97.4206,31249.0
2021-07-29 11:20:00,103.53,103.64,103.41,103.41,37524.0,97.4018,97.5053,97.2889,97.2889,37524.0
2021-07-29 11:25:00,103.39,103.5,102.78,102.78,33913.0,97.2701,97.3736,96.6962,96.6962,33913.0
2021-07-29 11:30:00,102.8,103.41,102.71,103.29,27625.0,96.715,97.2889,96.6303,97.176,27625.0
2021-07-29 11:35:00,103.31,103.96,103.3,103.93,45340.0,97.1948,97.8063,97.1854,97.7781,45340.0
2021-07-29 11:40:00,103.95,103.95,103.68,103.81,37062.0,97.7969,97.7969,97.5429,97.6652,37062.0
2021-07-29 11:45:00,103.84,103.98,103.47,103.54,34314.0,97.6934,97.8251,97.3453,97.4112,34314.0
2021-07-29 11:50:00,103.53,103.8,103.47,103.69,36746.0,97.4018,97.6558,97.3453,97.5523,36746.0
2021-07-29 11:55:00,103.65,103.84,103.47,103.58,20197.0,97.5147,97.6934,97.3453,97.4488,20197.0
2021-07-29 12:00:00,103.64,103.8,103.25,103.3,35809.0,97.5053,97.6558,97.1384,97.1854,35809.0
2021-07-29 12:05:00,103.2,103.29,103.05,103.14,30940.0,97.0913,97.176,96.9502,97.0349,30940.0
2021-07-29 12:10:00,103.14,103.32,103.03,103.17,23394.0,97.0349,97.2042,96.9314,97.0631,23394.0
2021-07-29 12:15:00,103.18,103.63,103.06,103.62,20503.0,97.0725,97.4959,96.9596,97.4864,20503.0
2021-07-29 12:20:00,103.6,103.9,103.6,103.8,25881.0,97.4676,97.7499,97.4676,97.6558,25881.0
2021-07-29 12:25:00,103.8,104.03,103.75,103.93,32175.0,97.6558,97.8722,97.6088,97.7781,32175.0
2021-07-29 12:30:00,103.97,104.12,103.77,103.78,31726.0,97.8157,97.9569,97.6276,97.637,31726.0
2021-07-29 12:35:00,103.76,103.88,103.67,103.82,23967.0,97.6182,97.7311,97.5335,97.6746,23967.0
2021-07-29 12:40:00,103.82,103.97,103.71,103.8,14603.0,97.6746,97.8157,97.5711,97.6558,14603.0
2021-07-29 12:45:00,103.76,103.76,103.53,103.66,30965.0,97.6182,97.6182,97.4018,97.5241,30965.0
2021-07-29 12:50:00,103.7,103.77,103.58,103.75,12665.0,97.5617,97.6276,97.4488,97.6088,12665.0
2021-07-29 12:55:00,103.76,103.9,103.61,103.9,13333.0,97.6182,97.7499,97.477,97.7499,13333.0
2021-07-29 13:00:00,103.89,104.02,103.79,103.95,28019.0,97.7405,97.8628,97.6464,97.7969,28019.0
2021-07-29 13:05:00,103.98,104.11,103.81,103.81,37474.0,97.8251,97.9474,97.6652,97.6652,37474.0
2021-07-29 13:10:00,103.82,104.04,103.77,104.04,13444.0,97.6746,97.8816,97.6276,97.8816,13444.0
2021-07-29 13:15:00,104.1,104.17,104.05,104.1,19122.0,97.938,98.0039,97.891,97.938,19122.0
2021-07-29 13:20:00,104.11,104.11,103.81,104.02,21447.0,97.9474,97.9474,97.6652,97.8628,21447.0
2021-07-29 13:25:00,104.02,104.31,103.98,104.31,23016.0,97.8628,98.1356,97.8251,98.1356,23016.0
2021-07-29 13:30:00,104.27,104.29,104.04,104.04,18321.0,98.098,98.1168,97.8816,97.8816,18321.0
2021-07-29 13:35:00,104.03,104.07,103.89,103.91,17716.0,97.8722,97.9098,97.7405,97.7593,17716.0
2021-07-29 13:40:00,103.93,104.12,103.8,104.12,27627.0,97.7781,97.9569,97.6558,97.9569,27627.0
2021-07-29 13:45:00,104.14,104.25,104.02,104.05,30116.0,97.9757,98.0792,97.8628,97.891,30116.0
2021-07-29 13:50:00,104.04,104.12,103.97,104.02,18889.0,97.8816,97.9569,97.8157,97.8628,18889.0
2021-07-29 13:55:00,104.09,104.19,103.96,103.96,20125.0,97.9286,98.0227,97.8063,97.8063,20125.0
2021-07-29 14:00:00,103.98,104.04,103.74,103.77,11830.0,97.8251,97.8816,97.5993,97.6276,11830.0
2021-07-29 14:05:00,103.74,103.86,103.66,103.75,17976.0,97.5993,97.7122,97.5241,97.6088,17976.0
2021-07-29 14:10:00,103.78,103.9,103.71,103.83,14071.0,97.637,97.7499,97.5711,97.684,14071.0
2021-07-29 14:15:00,103.8,104.05,103.8,104.01,16725.0,97.6558,97.891,97.6558,97.8534,16725.0
2021-07-29 14:20:00,104.05,104.05,103.84,103.98,22557.0,97.891,97.891,97.6934,97.8251,22557.0
2021-07-29 14:25:00,103.97,104.05,103.9,103.95,20988.0,97.8157,97.891,97.7499,97.7969,20988.0
2021-07-29 14:30:00,103.94,103.96,103.59,103.6,24911.0,97.7875,97.8063,97.4582,97.4676,24911.0
2021-07-29 14:35:00,103.57,103.71,103.57,103.67,18556.0,97.4394,97.5711,97.4394,97.5335,18556.0
2021-07-29 14:40:00,103.7,103.79,103.66,103.75,17049.0,97.5617,97.6464,97.5241,97.6088,17049.0
2021-07-29 14:45:00,103.75,103.81,103.57,103.77,37851.0,97.6088,97.6652,97.4394,97.6276,37851.0
2021-07-29 14:50:00,103.8,103.82,103.7,103.7,19720.0,97.6558,97.6746,97.5617,97.5617,19720.0
2021-07-29 14:55:00,103.71,103.82,103.65,103.77,24501.0,97.5711,97.6746,97.5147,97.6276,24501.0
2021-07-29 15:00:00,103.76,103.76,103.55,103.61,14992.0,97.6182,97.6182,97.4206,97.477,14992.0
2021-07-29 15:05:00,103.61,103.61,103.29,103.45,29035.0,97.477,97.477,97.176,97.3265,29035.0
2021-07-29 15:10:00,103.45,103.49,103.34,103.42,22619.0,97.3265,97.3641,97.223,97.2983,22619.0
2021-07-29 15:15:00,103.44,103.48,103.22,103.27,30811.0,97.3171,97.3547,97.1101,97.1572,30811.0
2021-07-29 15:20:00,103.26,103.28,103.16,103.23,35124.0,97.1478,97.1666,97.0537,97.1195,35124.0
2021-07-29 15:25:00,103.22,103.44,103.19,103.44,23470.0,97.1101,97.3171,97.0819,97.3171,23470.0
2021-07-29 15:30:00,103.42,103.52,103.07,103.09,39621.0,97.2983,97.3924,96.969,96.9878,39621.0
2021-07-29 15:35:00,103.08,103.25,103.05,103.08,37976.0,96.9784,97.1384,96.9502,96.9784,37976.0
2021-07-29 15:40:00,103.08,103.24,102.93,103.24,40909.0,96.9784,97.1289,96.8373,97.1289,40909.0
2021-07-29 15:45:00,103.21,103.27,103.07,103.14,50188.0,97.1007,97.1572,96.969,97.0349,50188.0
2021-07-29 15:50:00,103.19,103.54,103.15,103.51,74410.0,97.0819,97.4112,97.0443,97.383,74410.0
2021-07-29 15:55:00,103.51,103.54,103.37,103.45,139808.0,97.383,97.4112,97.2512,97.3265,139808.0
2021-07-30 09:30:00,102.74,103.75,102.13,103.75,138135.0,96.6585,97.6088,96.0846,97.6088,138135.0
2021-07-30 09:35:00,103.9,104.58,103.78,104.2,64302.0,97.7499,98.3896,97.637,98.0321,64302.0
2021-07-30 09:40:00,104.13,104.84,104.1,104.1,62478.0,97.9663,98.6342,97.938,97.938,62478.0
2021-07-30 09:45:00,104.21,104.52,103.86,104.52,46624.0,98.0415,98.3332,97.7122,98.3332,46624.0
2021-07-30 09:50:00,104.55,104.57,103.5,103.82,48829.0,98.3614,98.3802,97.3736,97.6746,48829.0
2021-07-30 09:55:00,103.85,104.28,103.79,103.98,37806.0,97.7028,98.1074,97.6464,97.8251,37806.0
2021-07-30 10:00:00,103.98,104.42,103.86,104.19,37013.0,97.8251,98.2391,97.7122,98.0227,37013.0
2021-07-30 10:05:00,104.2,104.44,104.2,104.41,25851.0,98.0321,98.2579,98.0321,98.2297,25851.0
2021-07-30 10:10:00,104.38,104.97,104.2,104.68,38913.0,98.2015,98.7565,98.0321,98.4837,38913.0
2021-07-30 10:15:00,104.66,104.66,103.85,103.85,40578.0,98.4649,98.4649,97.7028,97.7028,40578.0
2021-07-30 10:20:00,103.86,103.91,103.07,103.42,47648.0,97.7122,97.7593,96.969,97.2983,47648.0
2021-07-30 10:25:00,103.38,103.52,103.08,103.08,48256.0,97.2607,97.3924,96.9784,96.9784,48256.0
2021-07-30 10:30:00,103.1,103.22,102.78,102.94,36690.0,96.9972,97.1101,96.6962,96.8467,36690.0
2021-07-30 10:35:00,102.88,103.33,102.79,103.28,25477.0,96.7903,97.2136,96.7056,97.1666,25477.0
2021-07-30 10:40:00,103.29,103.43,102.79,102.84,16880.0,97.176,97.3077,96.7056,96.7526,16880.0
2021-07-30 10:45:00,102.88,103.08,102.56,102.7,33717.0,96.7903,96.9784,96.4892,96.6209,33717.0
2021-07-30 10:50:00,102.72,103.04,102.63,102.9,31721.0,96.6397,96.9408,96.5551,96.8091,31721.0
2021-07-30 10:55:00,102.87,102.96,102.74,102.81,26570.0,96.7808,96.8655,96.6585,96.7244,26570.0
2021-07-30 11:00:00,102.87,102.92,102.64,102.76,21482.0,96.7808,96.8279,96.5645,96.6774,21482.0
2021-07-30 11:05:00,102.77,103.05,102.65,103.04,23881.0,96.6868,96.9502,96.5739,96.9408,23881.0
2021-07-30 11:10:00,103.06,103.2,102.98,103.18,20456.0,96.9596,97.0913,96.8843,97.0725,20456.0
2021-07-30 11:15:00,103.16,103.28,103.06,103.19,27521.0,97.0537,97.1666,96.9596,97.0819,27521.0
2021-07-30 11:20:00,103.25,103.36,103.11,103.27,23907.0,97.1384,97.2418,97.0066,97.1572,23907.0
2021-07-30 11:25:00,103.23,103.28,103.13,103.17,26354.0,97.1195,97.1666,97.0255,97.0631,26354.0
2021-07-30 11:30:00,103.13,103.28,102.98,102.99,23143.0,97.0255,97.1666,96.8843,96.8937,23143.0
2021-07-30 11:35:00,103.01,103.09,102.4,102.63,25393.0,96.9126,96.9878,96.3387,96.5551,25393.0
2021-07-30 11:40:00,102.63,102.86,102.48,102.49,36086.0,96.5551,96.7714,96.4139,96.4233,36086.0
2021-07-30 11:45:00,102.43,102.78,102.39,102.62,18069.0,96.3669,96.6962,96.3293,96.5456,18069.0
2021-07-30 11:50:00,102.68,102.82,102.58,102.66,22558.0,96.6021,96.7338,96.508,96.5833,22558.0
2021-07-30 11:55:00,102.66,102.85,102.61,102.82,22323.0,96.5833,96.762,96.5362,96.7338,22323.0
2021-07-30 12:00:00,102.79,102.86,102.48,102.53,18556.0,96.7056,96.7714,96.4139,96.461,18556.0
2021-07-30 12:05:00,102.52,102.77,102.46,102.76,22442.0,96.4516,96.6868,96.3951,96.6774,22442.0
2021-07-30 12:10:00,102.78,103.01,102.76,102.98,17507.0,96.6962,96.9126,96.6774,96.8843,17507.0
2021-07-30 12:15:00,102.95,103.07,102.92,103.02,17884.0,96.8561,96.969,96.8279,96.922,17884.0
2021-07-30 12:20:00,103.05,103.15,103.0,103.04,15869.0,96.9502,97.0443,96.9031,96.9408,15869.0
2021-07-30 12:25:00,103.02,103.12,102.97,103.0,17693.0,96.922,97.016,96.8749,96.9031,17693.0
2021-07-30 12:30:00,102.98,103.23,102.92,103.23,16429.0,96.8843,97.1195,96.8279,97.1195,16429.0
2021-07-30 12:35:00,103.25,103.36,103.18,103.29,17610.0,97.1384,97.2418,97.0725,97.176,17610.0
2021-07-30 12:40:00,103.29,103.56,103.2,103.29,18811.0,97.176,97.43,97.0913,97.176,18811.0
2021-07-30 12:45:00,103.29,103.48,103.29,103.34,17810.0,97.176,97.3547,97.176,97.223,17810.0
2021-07-30 12:50:00,103.33,103.49,103.33,103.38,20280.0,97.2136,97.3641,97.2136,97.2607,20280.0
2021-07-30 12:55:00,103.36,103.41,102.95,103.03,21485.0,97.2418,97.2889,96.8561,96.9314,21485.0
2021-07-30 13:00:00,103.06,103.16,103.03,103.16,12731.0,96.9596,97.0537,96.9314,97.0537,12731.0
2021-07-30 13:05:00,103.11,103.24,103.05,103.18,11702.0,97.0066,97.1289,96.9502,97.0725,11702.0
2021-07-30 13:10:00,103.18,103.25,103.03,103.21,15022.0,97.0725,97.1384,96.9314,97.1007,15022.0
2021-07-30 13:15:00,103.2,103.25,103.13,103.17,14769.0,97.0913,97.1384,97.0255,97.0631,14769.0
2021-07-30 13:20:00,103.15,103.18,102.94,103.01,13650.0,97.0443,97.0725,96.8467,96.9126,13650.0
2021-07-30 13:25:00,102.99,103.18,102.92,103.18,13686.0,96.8937,97.0725,96.8279,97.0725,13686.0
2021-07-30 13:30:00,103.15,103.22,103.1,103.19,12081.0,97.0443,97.1101,96.9972,97.0819,12081.0
2021-07-30 13:35:00,103.17,103.32,103.16,103.24,17383.0,97.0631,97.2042,97.0537,97.1289,17383.0
2021-07-30 13:40:00,103.24,103.36,103.24,103.35,12088.0,97.1289,97.2418,97.1289,97.2324,12088.0
2021-07-30 13:45:00,103.33,103.4,103.26,103.39,14032.0,97.2136,97.2795,97.1478,97.2701,14032.0
2021-07-30 13:50:00,103.39,103.41,103.31,103.39,16171.0,97.2701,97.2889,97.1948,97.2701,16171.0
2021-07-30 13:55:00,103.39,103.43,103.23,103.37,19480.0,97.2701,97.3077,97.1195,97.2512,19480.0
2021-07-30 14:00:00,103.43,103.43,103.18,103.26,20383.0,97.3077,97.3077,97.0725,97.1478,20383.0
2021-07-30 14:05:00,103.27,103.47,103.24,103.45,15052.0,97.1572,97.3453,97.1289,97.3265,15052.0
2021-07-30 14:10:00,103.46,103.7,103.4,103.59,25606.0,97.3359,97.5617,97.2795,97.4582,25606.0
2021-07-30 14:15:00,103.67,103.78,103.66,103.78,14356.0,97.5335,97.637,97.5241,97.637,14356.0
2021-07-30 14:20:00,103.75,103.85,103.63,103.69,18456.0,97.6088,97.7028,97.4959,97.5523,18456.0
2021-07-30 14:25:00,103.68,103.72,103.48,103.52,18982.0,97.5429,97.5805,97.3547,97.3924,18982.0
2021-07-30 14:30:00,103.51,103.61,103.3,103.4,18164.0,97.383,97.477,97.1854,97.2795,18164.0
2021-07-30 14:35:00,103.4,103.42,103.17,103.28,18495.0,97.2795,97.2983,97.0631,97.1666,18495.0
2021-07-30 14:40:00,103.29,103.5,103.24,103.5,22341.0,97.176,97.3736,97.1289,97.3736,22341.0
2021-07-30 14:45:00,103.5,103.55,103.44,103.5,17206.0,97.3736,97.4206,97.3171,97.3736,17206.0
2021-07-30 14:50:00,103.55,103.82,103.54,103.82,19011.0,97.4206,97.6746,97.4112,97.6746,19011.0
2021-07-30 14:55:00,103.82,103.82,103.6,103.69,27426.0,97.6746,97.6746,97.4676,97.5523,27426.0
2021-07-30 15:00:00,103.67,103.67,103.52,103.67,42072.0,97.5335,97.5335,97.3924,97.5335,42072.0
2021-07-30 15:05:00,103.67,103.96,103.62,103.95,19218.0,97.5335,97.8063,97.4864,97.7969,19218.0
2021-07-30 15:10:00,103.96,104.0,103.87,103.95,24664.0,97.8063,97.844,97.7217,97.7969,24664.0
2021-07-30 15:15:00,103.96,103.99,103.87,103.87,22695.0,97.8063,97.8345,97.7217,97.7217,22695.0
2021-07-30 15:20:00,103.88,103.95,103.81,103.81,24893.0,97.7311,97.7969,97.6652,97.6652,24893.0
2021-07-30 15:25:00,103.85,104.07,103.84,103.99,31509.0,97.7028,97.9098,97.6934,97.8345,31509.0
2021-07-30 15:30:00,104.01,104.02,103.82,103.87,37382.0,97.8534,97.8628,97.6746,97.7217,37382.0
2021-07-30 15:35:00,103.87,104.06,103.87,103.97,44980.0,97.7217,97.9004,97.7217,97.8157,44980.0
2021-07-30 15:40:00,103.98,104.01,102.89,103.8,84173.0,97.8251,97.8534,96.7997,97.6558,84173.0
2021-07-30 15:45:00,103.79,103.95,103.73,103.91,52751.0,97.6464,97.7969,97.5899,97.7593,52751.0
2021-07-30 15:50:00,103.94,104.07,103.88,103.92,57095.0,97.7875,97.9098,97.7311,97.7687,57095.0
2021-07-30 15:55:00,103.94,104.09,103.92,104.02,156048.0,97.7875,97.9286,97.7687,97.8628,156048.0
2021-08-02 09:30:00,104.7,105.14,104.23,104.89,130949.0,98.5025,98.9165,98.0603,98.6813,130949.0
2021-08-02 09:35:00,104.83,105.01,104.38,104.64,49790.0,98.6248,98.7942,98.2015,98.4461,49790.0
2021-08-02 09:40:00,104.58,105.47,104.57,105.18,57521.0,98.3896,99.2269,98.3802,98.9541,57521.0
2021-08-02 09:45:00,105.21,105.76,105.18,105.76,52456.0,98.9823,99.4998,98.9541,99.4998,52456.0
2021-08-02 09:50:00,105.77,105.92,105.35,105.37,30072.0,99.5092,99.6503,99.114,99.1329,30072.0
2021-08-02 09:55:00,105.39,105.73,105.3,105.46,37961.0,99.1517,99.4716,99.067,99.2175,37961.0
2021-08-02 10:00:00,105.41,105.67,105.14,105.17,34081.0,99.1705,99.4151,98.9165,98.9447,34081.0
2021-08-02 10:05:00,105.18,105.22,104.73,105.02,26405.0,98.9541,98.9917,98.5307,98.8036,26405.0
2021-08-02 10:10:00,104.96,104.97,104.29,104.5,28269.0,98.7471,98.7565,98.1168,98.3144,28269.0
2021-08-02 10:15:00,104.5,104.6,104.25,104.37,35334.0,98.3144,98.4084,98.0792,98.1921,35334.0
2021-08-02 10:20:00,104.34,104.52,104.12,104.19,28595.0,98.1638,98.3332,97.9569,98.0227,28595.0
2021-08-02 10:25:00,104.2,104.49,104.03,104.03,27377.0,98.0321,98.305,97.8722,97.8722,27377.0
2021-08-02 10:30:00,104.06,104.47,104.05,104.45,27148.0,97.9004,98.2861,97.891,98.2673,27148.0
2021-08-02 10:35:00,104.43,104.6,104.16,104.17,35702.0,98.2485,98.4084,97.9945,98.0039,35702.0
2021-08-02 10:40:00,104.13,104.17,103.49,103.59,82775.0,97.9663,98.0039,97.3641,97.4582,82775.0
2021-08-02 10:45:00,103.59,103.66,103.2,103.24,36648.0,97.4582,97.5241,97.0913,97.1289,36648.0
2021-08-02 10:50:00,103.2,103.5,103.11,103.35,20177.0,97.0913,97.3736,97.0066,97.2324,20177.0
2021-08-02 10:55:00,103.35,103.4,102.68,102.84,48268.0,97.2324,97.2795,96.6021,96.7526,48268.0
2021-08-02 11:00:00,102.82,102.93,102.55,102.76,29293.0,96.7338,96.8373,96.4798,96.6774,29293.0
2021-08-02 11:05:00,102.73,102.96,102.5,102.84,30551.0,96.6491,96.8655,96.4327,96.7526,30551.0
2021-08-02 11:10:00,102.81,103.3,102.68,103.27,24694.0,96.7244,97.1854,96.6021,97.1572,24694.0
2021-08-02 11:15:00,103.21,103.4,103.01,103.11,24647.0,97.1007,97.2795,96.9126,97.0066,24647.0
2021-08-02 11:20:00,103.14,103.19,102.88,102.98,28913.0,97.0349,97.0819,96.7903,96.8843,28913.0
2021-08-02 11:25:00,103.03,103.17,102.8,102.91,22366.0,96.9314,97.0631,96.715,96.8185,22366.0
2021-08-02 11:30:00,102.93,103.03,102.66,102.85,14003.0,96.8373,96.9314,96.5833,96.762,14003.0
2021-08-02 11:35:00,102.86,102.89,102.59,102.7,35259.0,96.7714,96.7997,96.5174,96.6209,35259.0
2021-08-02 11:40:00,102.67,102.92,102.6,102.7,19134.0,96.5927,96.8279,96.5268,96.6209,19134.0
2021-08-02 11:45:00,102.73,102.9,102.7,102.86,17299.0,96.6491,96.8091,96.6209,96.7714,17299.0
2021-08-02 11:50:00,102.9,102.92,102.64,102.74,16721.0,96.8091,96.8279,96.5645,96.6585,16721.0
2021-08-02 11:55:00,102.75,102.79,102.19,102.19,44595.0,96.6679,96.7056,96.1411,96.1411,44595.0
2021-08-02 12:00:00,102.19,102.41,102.17,102.33,16291.0,96.1411,96.3481,96.1223,96.2728,16291.0
2021-08-02 12:05:00,102.3,102.66,102.23,102.6,15918.0,96.2446,96.5833,96.1787,96.5268,15918.0
2021-08-02 12:10:00,102.57,102.64,102.3,102.37,15031.0,96.4986,96.5645,96.2446,96.3104,15031.0
2021-08-02 12:15:00,102.39,102.65,102.38,102.57,19065.0,96.3293,96.5739,96.3198,96.4986,19065.0
2021-08-02 12:20:00,102.55,102.63,102.33,102.49,22107.0,96.4798,96.5551,96.2728,96.4233,22107.0
2021-08-02 12:25:00,102.52,102.75,102.36,102.75,12703.0,96.4516,96.6679,96.301,96.6679,12703.0
2021-08-02 12:30:00,102.72,103.13,102.68,103.12,12540.0,96.6397,97.0255,96.6021,97.016,12540.0
2021-08-02 12:35:00,103.13,103.29,103.04,103.22,15438.0,97.0255,97.176,96.9408,97.1101,15438.0
2021-08-02 12:40:00,103.19,103.33,103.19,103.29,17419.0,97.0819,97.2136,97.0819,97.176,17419.0
2021-08-02 12:45:00,103.25,103.27,103.06,103.17,11281.0,97.1384,97.1572,96.9596,97.0631,11281.0
2021-08-02 12:50:00,103.13,103.13,102.84,103.02,13330.0,97.0255,97.0255,96.7526,96.922,13330.0
2021-08-02 12:55:00,103.03,103.06,102.8,102.97,10726.0,96.9314,96.9596,96.715,96.8749,10726.0
2021-08-02 13:00:00,103.0,103.08,102.77,102.85,23796.0,96.9031,96.9784,96.6868,96.762,23796.0
2021-08-02 13:05:00,102.87,102.97,102.83,102.88,20143.0,96.7808,96.8749,96.7432,96.7903,20143.0
2021-08-02 13:10:00,102.85,103.12,102.79,103.08,10438.0,96.762,97.016,96.7056,96.9784,10438.0
2021-08-02 13:15:00,103.06,103.06,102.81,102.98,21081.0,96.9596,96.9596,96.7244,96.8843,21081.0
2021-08-02 13:20:00,102.97,103.17,102.94,103.12,21829.0,96.8749,97.0631,96.8467,97.016,21829.0
2021-08-02 13:25:00,103.06,103.07,102.79,102.89,12268.0,96.9596,96.969,96.7056,96.7997,12268.0
2021-08-02 13:30:00,102.87,102.94,102.61,102.72,18522.0,96.7808,96.8467,96.5362,96.6397,18522.0
2021-08-02 13:35:00,102.7,102.93,102.66,102.76,12159.0,96.6209,96.8373,96.5833,96.6774,12159.0
2021-08-02 13:40:00,102.77,102.8,102.65,102.7,14728.0,96.6868,96.715,96.5739,96.6209,14728.0
2021-08-02 13:45:00,102.7,102.71,102.36,102.39,20804.0,96.6209,96.6303,96.301,96.3293,20804.0
2021-08-02 13:50:00,102.36,102.44,102.23,102.44,17734.0,96.301,96.3763,96.1787,96.3763,17734.0
2021-08-02 13:55:00,102.43,102.55,102.38,102.55,23997.0,96.3669,96.4798,96.3198,96.4798,23997.0
2021-08-02 14:00:00,102.51,102.68,102.45,102.53,15900.0,96.4422,96.6021,96.3857,96.461,15900.0
2021-08-02 14:05:00,102.52,102.92,102.52,102.79,13510.0,96.4516,96.8279,96.4516,96.7056,13510.0
2021-08-02 14:10:00,102.82,103.0,102.76,103.0,13903.0,96.7338,96.9031,96.6774,96.9031,13903.0
2021-08-02 14:15:00,103.0,103.09,102.94,103.05,15516.0,96.9031,96.9878,96.8467,96.9502,15516.0
2021-08-02 14:20:00,103.05,103.09,102.92,102.97,23219.0,96.9502,96.9878,96.8279,96.8749,23219.0
2021-08-02 14:25:00,102.94,103.03,102.89,102.97,9811.0,96.8467,96.9314,96.7997,96.8749,9811.0
2021-08-02 14:30:00,102.98,102.98,102.58,102.66,17600.0,96.8843,96.8843,96.508,96.5833,17600.0
2021-08-02 14:35:00,102.69,102.87,102.66,102.87,11621.0,96.6115,96.7808,96.5833,96.7808,11621.0
2021-08-02 14:40:00,102.88,102.91,102.77,102.82,10174.0,96.7903,96.8185,96.6868,96.7338,10174.0
2021-08-02 14:45:00,102.84,102.85,102.73,102.82,17754.0,96.7526,96.762,96.6491,96.7338,17754.0
2021-08-02 14:50:00,102.83,103.06,102.83,103.03,18103.0,96.7432,96.9596,96.7432,96.9314,18103.0
2021-08-02 14:55:00,103.02,103.02,102.87,102.96,12351.0,96.922,96.922,96.7808,96.8655,12351.0
2021-08-02 15:00:00,102.95,102.96,102.72,102.81,17646.0,96.8561,96.8655,96.6397,96.7244,17646.0
2021-08-02 15:05:00,102.84,102.94,102.75,102.77,18809.0,96.7526,96.8467,96.6679,96.6868,18809.0
2021-08-02 15:10:00,102.75,102.79,102.63,102.67,26745.0,96.6679,96.7056,96.5551,96.5927,26745.0
2021-08-02 15:15:00,102.67,102.77,102.64,102.75,28673.0,96.5927,96.6868,96.5645,96.6679,28673.0
2021-08-02 15:20:00,102.72,102.81,102.66,102.73,24932.0,96.6397,96.7244,96.5833,96.6491,24932.0
2021-08-02 15:25:00,102.73,102.75,102.59,102.74,27967.0,96.6491,96.6679,96.5174,96.6585,27967.0
2021-08-02 15:30:00,102.73,102.74,102.47,102.52,45629.0,96.6491,96.6585,96.4045,96.4516,45629.0
2021-08-02 15:35:00,102.52,102.59,102.44,102.51,26859.0,96.4516,96.5174,96.3763,96.4422,26859.0
2021-08-02 15:40:00,102.5,102.53,102.33,102.36,67588.0,96.4327,96.461,96.2728,96.301,67588.0
2021-08-02 15:45:00,102.36,102.36,101.9,101.94,94089.0,96.301,96.301,95.8683,95.9059,94089.0
2021-08-02 15:50:00,101.92,102.05,101.73,101.83,107419.0,95.8871,96.0094,95.7083,95.8024,107419.0
2021-08-02 15:55:00,101.83,102.11,101.73,102.08,253113.0,95.8024,96.0658,95.7083,96.0376,253113.0
2021-08-03 09:30:00,102.3,102.94,102.12,102.16,92057.0,96.2446,96.8467,96.0752,96.1129,92057.0
2021-08-03 09:35:00,102.2,102.33,101.5,101.86,36339.0,96.1505,96.2728,95.4919,95.8306,36339.0
2021-08-03 09:40:00,101.92,102.8,101.68,102.68,33185.0,95.8871,96.715,95.6613,96.6021,33185.0
2021-08-03 09:45:00,102.7,102.7,102.0,102.0,31644.0,96.6209,96.6209,95.9623,95.9623,31644.0
2021-08-03 09:50:00,102.04,102.52,102.04,102.37,30814.0,96.0,96.4516,96.0,96.3104,30814.0
2021-08-03 09:55:00,102.31,103.03,102.12,103.03,16909.0,96.254,96.9314,96.0752,96.9314,16909.0
2021-08-03 10:00:00,103.1,103.83,102.93,103.74,36509.0,96.9972,97.684,96.8373,97.5993,36509.0
2021-08-03 10:05:00,103.76,104.0,103.44,103.94,29280.0,97.6182,97.844,97.3171,97.7875,29280.0
2021-08-03 10:10:00,103.89,104.14,103.52,103.88,25516.0,97.7405,97.9757,97.3924,97.7311,25516.0
2021-08-03 10:15:00,103.87,104.6,103.87,104.47,53856.0,97.7217,98.4084,97.7217,98.2861,53856.0
2021-08-03 10:20:00,104.53,104.62,104.16,104.55,21360.0,98.3426,98.4273,97.9945,98.3614,21360.0
2021-08-03 10:25:00,104.48,104.67,104.45,104.48,39553.0,98.2955,98.4743,98.2673,98.2955,39553.0
2021-08-03 10:30:00,104.41,104.56,104.16,104.27,27697.0,98.2297,98.3708,97.9945,98.098,27697.0
2021-08-03 10:35:00,104.37,104.77,104.37,104.56,21248.0,98.1921,98.5684,98.1921,98.3708,21248.0
2021-08-03 10:40:00,104.57,104.59,104.29,104.44,34812.0,98.3802,98.399,98.1168,98.2579,34812.0
2021-08-03 10:45:00,104.41,104.58,104.25,104.39,22547.0,98.2297,98.3896,98.0792,98.2109,22547.0
2021-08-03 10:50:00,104.43,104.46,104.26,104.33,14710.0,98.2485,98.2767,98.0886,98.1544,14710.0
2021-08-03 10:55:00,104.35,104.35,103.92,103.92,24942.0,98.1732,98.1732,97.7687,97.7687,24942.0
2021-08-03 11:00:00,103.97,104.54,103.97,104.5,19316.0,97.8157,98.352,97.8157,98.3144,19316.0
2021-08-03 11:05:00,104.52,105.05,104.33,105.05,43690.0,98.3332,98.8318,98.1544,98.8318,43690.0
2021-08-03 11:10:00,105.01,105.07,104.68,105.03,24657.0,98.7942,98.8506,98.4837,98.813,24657.0
2021-08-03 11:15:00,105.01,105.17,104.86,105.06,19088.0,98.7942,98.9447,98.6531,98.8412,19088.0
2021-08-03 11:20:00,105.08,105.34,105.05,105.3,25702.0,98.86,99.1046,98.8318,99.067,25702.0
2021-08-03 11:25:00,105.3,105.65,105.29,105.58,40885.0,99.067,99.3963,99.0576,99.3304,40885.0
2021-08-03 11:30:00,105.58,105.73,105.52,105.57,34510.0,99.3304,99.4716,99.274,99.321,34510.0
2021-08-03 11:35:00,105.54,105.62,105.37,105.53,49159.0,99.2928,99.3681,99.1329,99.2834,49159.0
2021-08-03 11:40:00,105.52,105.68,105.25,105.52,20358.0,99.274,99.4245,99.02,99.274,20358.0
2021-08-03 11:45:00,105.55,105.55,105.15,105.24,18645.0,99.3022,99.3022,98.9259,99.0106,18645.0
2021-08-03 11:50:00,105.26,105.35,105.07,105.17,26307.0,99.0294,99.114,98.8506,98.9447,26307.0
2021-08-03 11:55:00,105.17,105.25,104.91,105.11,37048.0,98.9447,99.02,98.7001,98.8883,37048.0
2021-08-03 12:00:00,105.13,105.47,105.03,105.47,12915.0,98.9071,99.2269,98.813,99.2269,12915.0
2021-08-03 12:05:00,105.43,105.43,105.09,105.1,21994.0,99.1893,99.1893,98.8694,98.8788,21994.0
2021-08-03 12:10:00,105.1,105.19,105.01,105.14,15680.0,98.8788,98.9635,98.7942,98.9165,15680.0
2021-08-03 12:15:00,105.12,105.2,104.89,104.92,23959.0,98.8977,98.9729,98.6813,98.7095,23959.0
2021-08-03 12:20:00,104.95,105.06,104.83,105.0,20256.0,98.7377,98.8412,98.6248,98.7848,20256.0
2021-08-03 12:25:00,105.0,105.03,104.83,104.97,24246.0,98.7848,98.813,98.6248,98.7565,24246.0
2021-08-03 12:30:00,104.95,105.11,104.9,105.1,13347.0,98.7377,98.8883,98.6907,98.8788,13347.0
2021-08-03 12:35:00,105.09,105.15,104.95,105.14,21244.0,98.8694,98.9259,98.7377,98.9165,21244.0
2021-08-03 12:40:00,105.14,105.32,104.97,105.32,16000.0,98.9165,99.0858,98.7565,99.0858,16000.0
2021-08-03 12:45:00,105.29,105.3,105.15,105.24,16817.0,99.0576,99.067,98.9259,99.0106,16817.0
2021-08-03 12:50:00,105.24,105.26,105.08,105.13,17998.0,99.0106,99.0294,98.86,98.9071,17998.0
2021-08-03 12:55:00,105.11,105.21,105.03,105.03,22480.0,98.8883,98.9823,98.813,98.813,22480.0
2021-08-03 13:00:00,105.07,105.43,105.07,105.39,21673.0,98.8506,99.1893,98.8506,99.1517,21673.0
2021-08-03 13:05:00,105.45,105.46,105.34,105.37,15610.0,99.2081,99.2175,99.1046,99.1329,15610.0
2021-08-03 13:10:00,105.36,105.49,105.33,105.45,22208.0,99.1235,99.2458,99.0952,99.2081,22208.0
2021-08-03 13:15:00,105.48,105.52,105.34,105.46,19485.0,99.2364,99.274,99.1046,99.2175,19485.0
2021-08-03 13:20:00,105.51,105.6,105.48,105.6,14468.0,99.2646,99.3492,99.2364,99.3492,14468.0
2021-08-03 13:25:00,105.62,105.73,105.58,105.71,21056.0,99.3681,99.4716,99.3304,99.4527,21056.0
2021-08-03 13:30:00,105.73,105.91,105.65,105.9,21390.0,99.4716,99.6409,99.3963,99.6315,21390.0
2021-08-03 13:35:00,105.89,106.14,105.89,106.14,25732.0,99.6221,99.8573,99.6221,99.8573,25732.0
2021-08-03 13:40:00,106.13,106.17,105.81,105.92,31496.0,99.8479,99.8855,99.5468,99.6503,31496.0
2021-08-03 13:45:00,105.9,106.03,105.85,105.89,14374.0,99.6315,99.7538,99.5844,99.6221,14374.0
2021-08-03 13:50:00,105.88,106.03,105.85,106.01,16735.0,99.6127,99.7538,99.5844,99.735,16735.0
2021-08-03 13:55:00,106.02,106.13,105.96,106.12,15957.0,99.7444,99.8479,99.6879,99.8385,15957.0
2021-08-03 14:00:00,106.11,106.2,106.02,106.03,15287.0,99.8291,99.9137,99.7444,99.7538,15287.0
2021-08-03 14:05:00,106.03,106.05,105.84,105.92,16733.0,99.7538,99.7726,99.575,99.6503,16733.0
2021-08-03 14:10:00,105.92,105.99,105.82,105.85,24236.0,99.6503,99.7162,99.5562,99.5844,24236.0
2021-08-03 14:15:00,105.85,106.04,105.72,105.95,25889.0,99.5844,99.7632,99.4621,99.6785,25889.0
2021-08-03 14:20:00,105.95,105.99,105.87,105.94,19620.0,99.6785,99.7162,99.6033,99.6691,19620.0
2021-08-03 14:25:00,105.92,106.04,105.87,106.02,25348.0,99.6503,99.7632,99.6033,99.7444,25348.0
2021-08-03 14:30:00,106.02,106.1,106.0,106.05,18497.0,99.7444,99.8197,99.7256,99.7726,18497.0
2021-08-03 14:35:00,106.04,106.09,105.92,106.09,21502.0,99.7632,99.8102,99.6503,99.8102,21502.0
2021-08-03 14:40:00,106.13,106.31,106.08,106.31,19559.0,99.8479,100.0172,99.8008,100.0172,19559.0
2021-08-03 14:45:00,106.3,106.34,105.98,106.01,18117.0,100.0078,100.0454,99.7068,99.735,18117.0
2021-08-03 14:50:00,105.99,106.05,105.88,106.02,17267.0,99.7162,99.7726,99.6127,99.7444,17267.0
2021-08-03 14:55:00,106.04,106.12,105.92,105.96,22761.0,99.7632,99.8385,99.6503,99.6879,22761.0
2021-08-03 15:00:00,105.96,106.27,105.95,106.26,17872.0,99.6879,99.9796,99.6785,99.9702,17872.0
2021-08-03 15:05:00,106.24,106.4,106.21,106.4,22109.0,99.9514,100.1019,99.9231,100.1019,22109.0
2021-08-03 15:10:00,106.4,106.41,106.11,106.16,32672.0,100.1019,100.1113,99.8291,99.8761,32672.0
2021-08-03 15:15:00,106.19,106.31,106.18,106.21,16652.0,99.9043,100.0172,99.8949,99.9231,16652.0
2021-08-03 15:20:00,106.25,106.42,106.24,106.4,20904.0,99.9608,100.1207,99.9514,100.1019,20904.0
2021-08-03 15:25:00,106.42,106.53,106.35,106.45,36948.0,100.1207,100.2242,100.0549,100.1489,36948.0
2021-08-03 15:30:00,106.44,106.51,106.28,106.28,31342.0,100.1395,100.2054,99.989,99.989,31342.0
2021-08-03 15:35:00,106.31,106.38,106.15,106.33,38322.0,100.0172,100.0831,99.8667,100.036,38322.0
2021-08-03 15:40:00,106.33,106.43,106.26,106.32,51026.0,100.036,100.1301,99.9702,100.0266,51026.0
2021-08-03 15:45:00,106.34,106.74,106.3,106.67,122944.0,100.0454,100.4218,100.0078,100.3559,122944.0
2021-08-03 15:50:00,106.68,106.72,106.41,106.55,101889.0,100.3653,100.403,100.1113,100.243,101889.0
2021-08-03 15:55:00,106.53,106.7,106.36,106.67,222609.0,100.2242,100.3841,100.0643,100.3559,222609.0
2021-08-04 09:30:00,106.0,106.17,105.12,106.11,123583.0,99.7256,99.8855,98.8977,99.8291,123583.0
2021-08-04 09:35:00,106.22,106.41,105.47,106.14,39515.0,99.9325,100.1113,99.2269,99.8573,39515.0
2021-08-04 09:40:00,106.09,106.27,105.74,106.1,48364.0,99.8102,99.9796,99.481,99.8197,48364.0
2021-08-04 09:45:00,106.11,106.16,105.59,105.87,37528.0,99.8291,99.8761,99.3398,99.6033,37528.0
2021-08-04 09:50:00,105.85,106.0,105.01,105.14,41891.0,99.5844,99.7256,98.7942,98.9165,41891.0
2021-08-04 09:55:00,105.15,105.26,104.76,105.26,31680.0,98.9259,99.0294,98.559,99.0294,31680.0
2021-08-04 10:00:00,105.25,106.25,105.12,106.25,29929.0,99.02,99.9608,98.8977,99.9608,29929.0
2021-08-04 10:05:00,106.2,106.5,106.13,106.44,40284.0,99.9137,100.196,99.8479,100.1395,40284.0
2021-08-04 10:10:00,106.44,106.47,106.18,106.34,26818.0,100.1395,100.1677,99.8949,100.0454,26818.0
2021-08-04 10:15:00,106.34,106.53,106.16,106.23,38648.0,100.0454,100.2242,99.8761,99.942,38648.0
2021-08-04 10:20:00,106.2,106.52,106.16,106.32,24201.0,99.9137,100.2148,99.8761,100.0266,24201.0
2021-08-04 10:25:00,106.34,106.66,106.23,106.56,22427.0,100.0454,100.3465,99.942,100.2524,22427.0
2021-08-04 10:30:00,106.52,106.53,105.49,105.54,30598.0,100.2148,100.2242,99.2458,99.2928,30598.0
2021-08-04 10:35:00,105.5,106.1,105.42,106.04,37385.0,99.2552,99.8197,99.1799,99.7632,37385.0
2021-08-04 10:40:00,106.05,106.28,105.97,106.23,22085.0,99.7726,99.989,99.6973,99.942,22085.0
2021-08-04 10:45:00,106.23,106.34,105.97,106.04,19068.0,99.942,100.0454,99.6973,99.7632,19068.0
2021-08-04 10:50:00,106.01,106.27,105.99,106.27,9585.0,99.735,99.9796,99.7162,99.9796,9585.0
2021-08-04 10:55:00,106.3,106.51,106.18,106.22,23914.0,100.0078,100.2054,99.8949,99.9325,23914.0
2021-08-04 11:00:00,106.17,106.31,105.81,106.27,13798.0,99.8855,100.0172,99.5468,99.9796,13798.0
2021-08-04 11:05:00,106.24,106.47,106.23,106.4,19960.0,99.9514,100.1677,99.942,100.1019,19960.0
2021-08-04 11:10:00,106.41,106.51,106.27,106.28,16348.0,100.1113,100.2054,99.9796,99.989,16348.0
2021-08-04 11:15:00,106.29,106.35,106.17,106.27,12354.0,99.9984,100.0549,99.8855,99.9796,12354.0
2021-08-04 11:20:00,106.3,106.3,105.88,105.91,15842.0,100.0078,100.0078,99.6127,99.6409,15842.0
2021-08-04 11:25:00,105.93,106.05,105.81,106.01,9514.0,99.6597,99.7726,99.5468,99.735,9514.0
2021-08-04 11:30:00,105.96,106.08,105.93,106.07,10461.0,99.6879,99.8008,99.6597,99.7914,10461.0
2021-08-04 11:35:00,106.04,106.07,105.85,106.01,11009.0,99.7632,99.7914,99.5844,99.735,11009.0
2021-08-04 11:40:00,106.09,106.1,105.73,105.91,15332.0,99.8102,99.8197,99.4716,99.6409,15332.0
2021-08-04 11:45:00,105.91,106.02,105.69,105.69,15439.0,99.6409,99.7444,99.4339,99.4339,15439.0
2021-08-04 11:50:00,105.69,105.69,105.42,105.6,21721.0,99.4339,99.4339,99.1799,99.3492,21721.0
2021-08-04 11:55:00,105.6,105.6,105.28,105.32,27333.0,99.3492,99.3492,99.0482,99.0858,27333.0
2021-08-04 12:00:00,105.26,105.63,105.26,105.56,31814.0,99.0294,99.3775,99.0294,99.3116,31814.0
2021-08-04 12:05:00,105.54,105.58,105.32,105.48,11895.0,99.2928,99.3304,99.0858,99.2364,11895.0
2021-08-04 12:10:00,105.47,105.48,105.23,105.43,22063.0,99.2269,99.2364,99.0011,99.1893,22063.0
2021-08-04 12:15:00,105.38,105.51,105.28,105.45,13242.0,99.1423,99.2646,99.0482,99.2081,13242.0
2021-08-04 12:20:00,105.46,105.59,105.41,105.51,10553.0,99.2175,99.3398,99.1705,99.2646,10553.0
2021-08-04 12:25:00,105.49,105.49,105.27,105.43,12452.0,99.2458,99.2458,99.0388,99.1893,12452.0
2021-08-04 12:30:00,105.43,105.47,105.38,105.43,14651.0,99.1893,99.2269,99.1423,99.1893,14651.0
2021-08-04 12:35:00,105.41,105.88,105.41,105.88,6905.0,99.1705,99.6127,99.1705,99.6127,6905.0
2021-08-04 12:40:00,105.87,105.95,105.66,105.84,12655.0,99.6033,99.6785,99.4057,99.575,12655.0
2021-08-04 12:45:00,105.82,105.96,105.8,105.95,14462.0,99.5562,99.6879,99.5374,99.6785,14462.0
2021-08-04 12:50:00,105.95,106.05,105.92,105.95,17418.0,99.6785,99.7726,99.6503,99.6785,17418.0
2021-08-04 12:55:00,105.97,106.02,105.83,105.87,12068.0,99.6973,99.7444,99.5656,99.6033,12068.0
2021-08-04 13:00:00,105.88,106.05,105.84,106.04,11616.0,99.6127,99.7726,99.575,99.7632,11616.0
2021-08-04 13:05:00,106.08,106.12,105.99,106.04,16624.0,99.8008,99.8385,99.7162,99.7632,16624.0
2021-08-04 13:10:00,106.03,106.15,105.94,105.94,17360.0,99.7538,99.8667,99.6691,99.6691,17360.0
2021-08-04 13:15:00,105.89,105.91,105.83,105.89,23976.0,99.6221,99.6409,99.5656,99.6221,23976.0
2021-08-04 13:20:00,105.88,105.97,105.83,105.87,18861.0,99.6127,99.6973,99.5656,99.6033,18861.0
2021-08-04 13:25:00,105.89,105.94,105.8,105.8,9124.0,99.6221,99.6691,99.5374,99.5374,9124.0
2021-08-04 13:30:00,105.8,106.0,105.74,105.98,17263.0,99.5374,99.7256,99.481,99.7068,17263.0
2021-08-04 13:35:00,106.02,106.04,105.94,106.03,7500.0,99.7444,99.7632,99.6691,99.7538,7500.0
2021-08-04 13:40:00,106.04,106.05,105.93,106.0,10738.0,99.7632,99.7726,99.6597,99.7256,10738.0
2021-08-04 13:45:00,105.96,105.98,105.86,105.98,7847.0,99.6879,99.7068,99.5939,99.7068,7847.0
2021-08-04 13:50:00,105.98,106.2,105.98,106.14,13031.0,99.7068,99.9137,99.7068,99.8573,13031.0
2021-08-04 13:55:00,106.15,106.2,106.08,106.15,8730.0,99.8667,99.9137,99.8008,99.8667,8730.0
2021-08-04 14:00:00,106.16,106.21,106.13,106.2,10154.0,99.8761,99.9231,99.8479,99.9137,10154.0
2021-08-04 14:05:00,106.18,106.18,106.06,106.15,9358.0,99.8949,99.8949,99.782,99.8667,9358.0
2021-08-04 14:10:00,106.16,106.19,105.92,105.92,20978.0,99.8761,99.9043,99.6503,99.6503,20978.0
2021-08-04 14:15:00,105.93,105.93,105.78,105.87,16835.0,99.6597,99.6597,99.5186,99.6033,16835.0
2021-08-04 14:20:00,105.86,105.95,105.81,105.84,14721.0,99.5939,99.6785,99.5468,99.575,14721.0
2021-08-04 14:25:00,105.82,105.84,105.74,105.8,13145.0,99.5562,99.575,99.481,99.5374,13145.0
2021-08-04 14:30:00,105.76,105.79,105.67,105.69,12941.0,99.4998,99.528,99.4151,99.4339,12941.0
2021-08-04 14:35:00,105.69,105.72,105.61,105.65,11279.0,99.4339,99.4621,99.3587,99.3963,11279.0
2021-08-04 14:40:00,105.65,105.69,105.52,105.55,13191.0,99.3963,99.4339,99.274,99.3022,13191.0
2021-08-04 14:45:00,105.55,105.58,105.19,105.19,17769.0,99.3022,99.3304,98.9635,98.9635,17769.0
2021-08-04 14:50:00,105.17,105.21,105.09,105.18,19007.0,98.9447,98.9823,98.8694,98.9541,19007.0
2021-08-04 14:55:00,105.17,105.33,105.14,105.31,14478.0,98.9447,99.0952,98.9165,99.0764,14478.0
2021-08-04 15:00:00,105.3,105.43,105.3,105.37,12992.0,99.067,99.1893,99.067,99.1329,12992.0
2021-08-04 15:05:00,105.37,105.41,105.2,105.22,16406.0,99.1329,99.1705,98.9729,98.9917,16406.0
2021-08-04 15:10:00,105.25,105.33,105.24,105.26,18592.0,99.02,99.0952,99.0106,99.0294,18592.0
2021-08-04 15:15:00,105.26,105.41,105.19,105.41,12745.0,99.0294,99.1705,98.9635,99.1705,12745.0
2021-08-04 15:20:00,105.4,105.45,105.34,105.36,25021.0,99.1611,99.2081,99.1046,99.1235,25021.0
2021-08-04 15:25:00,105.38,105.43,105.35,105.4,11787.0,99.1423,99.1893,99.114,99.1611,11787.0
2021-08-04 15:30:00,105.4,105.41,105.21,105.26,17467.0,99.1611,99.1705,98.9823,99.0294,17467.0
2021-08-04 15:35:00,105.26,105.29,105.07,105.15,16261.0,99.0294,99.0576,98.8506,98.9259,16261.0
2021-08-04 15:40:00,105.11,105.16,105.0,105.15,20992.0,98.8883,98.9353,98.7848,98.9259,20992.0
2021-08-04 15:45:00,105.14,105.15,104.99,105.04,38273.0,98.9165,98.9259,98.7754,98.8224,38273.0
2021-08-04 15:50:00,105.05,105.11,104.83,104.87,42853.0,98.8318,98.8883,98.6248,98.6625,42853.0
2021-08-04 15:55:00,104.87,105.01,104.85,104.91,76817.0,98.6625,98.7942,98.6436,98.7001,76817.0
2021-08-05 09:30:00,104.49,105.74,104.32,104.93,163966.0,98.305,99.481,98.145,98.7189,163966.0
2021-08-05 09:35:00,104.78,105.58,104.76,105.46,70182.0,98.5778,99.3304,98.559,99.2175,70182.0
2021-08-05 09:40:00,105.46,105.61,104.55,104.62,78804.0,99.2175,99.3587,98.3614,98.4273,78804.0
2021-08-05 09:45:00,104.62,104.71,103.93,103.95,86477.0,98.4273,98.5119,97.7781,97.7969,86477.0
2021-08-05 09:50:00,103.86,103.98,103.41,103.64,78692.0,97.7122,97.8251,97.2889,97.5053,78692.0
2021-08-05 09:55:00,103.65,104.29,103.63,104.26,59041.0,97.5147,98.1168,97.4959,98.0886,59041.0
2021-08-05 10:00:00,104.22,104.43,103.95,104.33,56636.0,98.0509,98.2485,97.7969,98.1544,56636.0
2021-08-05 10:05:00,104.31,104.34,103.17,103.2,72666.0,98.1356,98.1638,97.0631,97.0913,72666.0
2021-08-05 10:10:00,103.2,103.51,102.87,102.95,76396.0,97.0913,97.383,96.7808,96.8561,76396.0
2021-08-05 10:15:00,102.89,102.91,102.43,102.52,70307.0,96.7997,96.8185,96.3669,96.4516,70307.0
2021-08-05 10:20:00,102.49,102.55,102.13,102.16,61006.0,96.4233,96.4798,96.0846,96.1129,61006.0
2021-08-05 10:25:00,102.18,102.48,101.77,102.05,86263.0,96.1317,96.4139,95.746,96.0094,86263.0
2021-08-05 10:30:00,102.06,102.39,101.93,102.38,78060.0,96.0188,96.3293,95.8965,96.3198,78060.0
2021-08-05 10:35:00,102.35,102.48,102.22,102.43,42917.0,96.2916,96.4139,96.1693,96.3669,42917.0
2021-08-05 10:40:00,102.41,102.73,102.18,102.5,48082.0,96.3481,96.6491,96.1317,96.4327,48082.0
2021-08-05 10:45:00,102.48,103.02,102.47,102.94,47761.0,96.4139,96.922,96.4045,96.8467,47761.0
2021-08-05 10:50:00,102.91,103.14,102.9,103.04,41120.0,96.8185,97.0349,96.8091,96.9408,41120.0
2021-08-05 10:55:00,103.04,103.2,102.89,103.12,34949.0,96.9408,97.0913,96.7997,97.016,34949.0
2021-08-05 11:00:00,103.13,103.14,102.87,102.93,53233.0,97.0255,97.0349,96.7808,96.8373,53233.0
2021-08-05 11:05:00,102.96,102.96,102.61,102.66,39048.0,96.8655,96.8655,96.5362,96.5833,39048.0
2021-08-05 11:10:00,102.66,102.93,102.61,102.7,28436.0,96.5833,96.8373,96.5362,96.6209,28436.0
2021-08-05 11:15:00,102.72,102.82,102.57,102.58,42021.0,96.6397,96.7338,96.4986,96.508,42021.0
2021-08-05 11:20:00,102.58,102.88,102.56,102.86,33587.0,96.508,96.7903,96.4892,96.7714,33587.0
2021-08-05 11:25:00,102.86,103.32,102.85,102.98,43806.0,96.7714,97.2042,96.762,96.8843,43806.0
2021-08-05 11:30:00,102.96,103.02,102.6,102.81,49538.0,96.8655,96.922,96.5268,96.7244,49538.0
2021-08-05 11:35:00,102.84,102.93,102.72,102.75,34159.0,96.7526,96.8373,96.6397,96.6679,34159.0
2021-08-05 11:40:00,102.74,102.76,102.23,102.26,35562.0,96.6585,96.6774,96.1787,96.207,35562.0
2021-08-05 11:45:00,102.28,102.5,102.15,102.48,36133.0,96.2258,96.4327,96.1035,96.4139,36133.0
2021-08-05 11:50:00,102.53,102.63,102.4,102.4,33559.0,96.461,96.5551,96.3387,96.3387,33559.0
2021-08-05 11:55:00,102.43,102.51,102.26,102.35,29559.0,96.3669,96.4422,96.207,96.2916,29559.0
2021-08-05 12:00:00,102.33,102.62,102.32,102.61,27794.0,96.2728,96.5456,96.2634,96.5362,27794.0
2021-08-05 12:05:00,102.58,102.67,102.47,102.6,29117.0,96.508,96.5927,96.4045,96.5268,29117.0
2021-08-05 12:10:00,102.61,102.77,102.59,102.65,33334.0,96.5362,96.6868,96.5174,96.5739,33334.0
2021-08-05 12:15:00,102.64,102.81,102.64,102.68,23315.0,96.5645,96.7244,96.5645,96.6021,23315.0
2021-08-05 12:20:00,102.68,102.7,102.39,102.41,19333.0,96.6021,96.6209,96.3293,96.3481,19333.0
2021-08-05 12:25:00,102.41,102.46,102.38,102.42,19256.0,96.3481,96.3951,96.3198,96.3575,19256.0
2021-08-05 12:30:00,102.45,102.5,102.16,102.2,24404.0,96.3857,96.4327,96.1129,96.1505,24404.0
2021-08-05 12:35:00,102.22,102.22,101.92,102.0,58791.0,96.1693,96.1693,95.8871,95.9623,58791.0
2021-08-05 12:40:00,101.99,102.21,101.96,102.02,38277.0,95.9529,96.1599,95.9247,95.9812,38277.0
2021-08-05 12:45:00,102.04,102.1,102.0,102.0,21808.0,96.0,96.0564,95.9623,95.9623,21808.0
2021-08-05 12:50:00,102.01,102.17,102.01,102.06,20133.0,95.9717,96.1223,95.9717,96.0188,20133.0
2021-08-05 12:55:00,102.08,102.08,101.81,101.84,30778.0,96.0376,96.0376,95.7836,95.8118,30778.0
2021-08-05 13:00:00,101.84,102.08,101.84,101.95,28021.0,95.8118,96.0376,95.8118,95.9153,28021.0
2021-08-05 13:05:00,101.97,102.12,101.97,102.05,22869.0,95.9341,96.0752,95.9341,96.0094,22869.0
2021-08-05 13:10:00,102.03,102.24,101.94,102.09,31045.0,95.9906,96.1881,95.9059,96.047,31045.0
2021-08-05 13:15:00,102.09,102.15,102.06,102.13,15105.0,96.047,96.1035,96.0188,96.0846,15105.0
2021-08-05 13:20:00,102.13,102.2,102.09,102.17,21173.0,96.0846,96.1505,96.047,96.1223,21173.0
2021-08-05 13:25:00,102.21,102.24,102.15,102.16,13645.0,96.1599,96.1881,96.1035,96.1129,13645.0
2021-08-05 13:30:00,102.17,102.19,102.04,102.05,20953.0,96.1223,96.1411,96.0,96.0094,20953.0
2021-08-05 13:35:00,102.04,102.04,101.6,101.62,55068.0,96.0,96.0,95.586,95.6048,55068.0
2021-08-05 13:40:00,101.61,102.03,101.6,101.99,28271.0,95.5954,95.9906,95.586,95.9529,28271.0
2021-08-05 13:45:00,101.97,102.09,101.94,102.09,18139.0,95.9341,96.047,95.9059,96.047,18139.0
2021-08-05 13:50:00,102.08,102.08,101.85,101.87,16703.0,96.0376,96.0376,95.8212,95.84,16703.0
2021-08-05 13:55:00,101.88,101.99,101.87,101.89,13752.0,95.8494,95.9529,95.84,95.8589,13752.0
2021-08-05 14:00:00,101.89,101.97,101.68,101.77,51138.0,95.8589,95.9341,95.6613,95.746,51138.0
2021-08-05 14:05:00,101.77,101.82,101.6,101.68,28089.0,95.746,95.793,95.586,95.6613,28089.0
2021-08-05 14:10:00,101.73,101.75,101.67,101.71,21634.0,95.7083,95.7271,95.6519,95.6895,21634.0
2021-08-05 14:15:00,101.72,101.91,101.7,101.74,21925.0,95.6989,95.8777,95.6801,95.7177,21925.0
2021-08-05 14:20:00,101.76,101.83,101.72,101.72,20200.0,95.7365,95.8024,95.6989,95.6989,20200.0
2021-08-05 14:25:00,101.71,101.87,101.68,101.82,25209.0,95.6895,95.84,95.6613,95.793,25209.0
2021-08-05 14:30:00,101.81,101.96,101.79,101.89,22463.0,95.7836,95.9247,95.7648,95.8589,22463.0
2021-08-05 14:35:00,101.89,102.01,101.89,101.98,32097.0,95.8589,95.9717,95.8589,95.9435,32097.0
2021-08-05 14:40:00,101.98,102.03,101.94,101.94,24480.0,95.9435,95.9906,95.9059,95.9059,24480.0
2021-08-05 14:45:00,101.93,101.95,101.83,101.84,26174.0,95.8965,95.9153,95.8024,95.8118,26174.0
2021-08-05 14:50:00,101.84,101.96,101.81,101.88,21267.0,95.8118,95.9247,95.7836,95.8494,21267.0
2021-08-05 14:55:00,101.86,101.96,101.8,101.83,30000.0,95.8306,95.9247,95.7742,95.8024,30000.0
2021-08-05 15:00:00,101.83,101.98,101.8,101.9,23972.0,95.8024,95.9435,95.7742,95.8683,23972.0
2021-08-05 15:05:00,101.9,102.21,101.89,102.2,31288.0,95.8683,96.1599,95.8589,96.1505,31288.0
2021-08-05 15:10:00,102.21,102.36,102.14,102.17,41727.0,96.1599,96.301,96.0941,96.1223,41727.0
2021-08-05 15:15:00,102.12,102.14,101.97,102.06,37594.0,96.0752,96.0941,95.9341,96.0188,37594.0
2021-08-05 15:20:00,102.08,102.1,101.95,101.96,43950.0,96.0376,96.0564,95.9153,95.9247,43950.0
2021-08-05 15:25:00,101.95,101.96,101.8,101.9,44611.0,95.9153,95.9247,95.7742,95.8683,44611.0
2021-08-05 15:30:00,101.9,101.9,101.68,101.69,44386.0,95.8683,95.8683,95.6613,95.6707,44386.0
2021-08-05 15:35:00,101.7,101.86,101.67,101.74,61011.0,95.6801,95.8306,95.6519,95.7177,61011.0
2021-08-05 15:40:00,101.77,101.99,101.75,101.98,41772.0,95.746,95.9529,95.7271,95.9435,41772.0
2021-08-05 15:45:00,101.99,102.0,101.63,101.63,59864.0,95.9529,95.9623,95.6142,95.6142,59864.0
2021-08-05 15:50:00,101.64,101.7,101.5,101.53,89383.0,95.6237,95.6801,95.4919,95.5202,89383.0
2021-08-05 15:55:00,101.55,101.63,101.37,101.5,224347.0,95.539,95.6142,95.3696,95.4919,224347.0
2021-08-06 09:30:00,103.1,104.39,103.1,104.17,126244.0,96.9972,98.2109,96.9972,98.0039,126244.0
2021-08-06 09:35:00,104.16,104.29,103.66,104.0,49431.0,97.9945,98.1168,97.5241,97.844,49431.0
2021-08-06 09:40:00,104.02,104.3,103.78,103.86,41125.0,97.8628,98.1262,97.637,97.7122,41125.0
2021-08-06 09:45:00,103.78,103.89,103.5,103.53,39365.0,97.637,97.7405,97.3736,97.4018,39365.0
2021-08-06 09:50:00,103.54,103.66,103.17,103.36,26307.0,97.4112,97.5241,97.0631,97.2418,26307.0
2021-08-06 09:55:00,103.36,103.5,102.72,102.82,41626.0,97.2418,97.3736,96.6397,96.7338,41626.0
2021-08-06 10:00:00,102.74,103.29,102.54,103.29,26902.0,96.6585,97.176,96.4704,97.176,26902.0
2021-08-06 10:05:00,103.3,103.76,103.3,103.35,43623.0,97.1854,97.6182,97.1854,97.2324,43623.0
2021-08-06 10:10:00,103.32,103.66,103.05,103.63,23904.0,97.2042,97.5241,96.9502,97.4959,23904.0
2021-08-06 10:15:00,103.6,103.75,103.34,103.64,20385.0,97.4676,97.6088,97.223,97.5053,20385.0
2021-08-06 10:20:00,103.64,103.83,103.54,103.71,26406.0,97.5053,97.684,97.4112,97.5711,26406.0
2021-08-06 10:25:00,103.7,103.94,103.63,103.93,19779.0,97.5617,97.7875,97.4959,97.7781,19779.0
2021-08-06 10:30:00,103.89,104.06,103.77,103.93,19104.0,97.7405,97.9004,97.6276,97.7781,19104.0
2021-08-06 10:35:00,103.95,104.37,103.92,104.22,29699.0,97.7969,98.1921,97.7687,98.0509,29699.0
2021-08-06 10:40:00,104.22,104.23,104.09,104.11,16175.0,98.0509,98.0603,97.9286,97.9474,16175.0
2021-08-06 10:45:00,104.09,104.41,104.09,104.22,38469.0,97.9286,98.2297,97.9286,98.0509,38469.0
2021-08-06 10:50:00,104.23,104.61,104.22,104.52,32747.0,98.0603,98.4178,98.0509,98.3332,32747.0
2021-08-06 10:55:00,104.55,104.69,104.34,104.69,17975.0,98.3614,98.4931,98.1638,98.4931,17975.0
2021-08-06 11:00:00,104.7,104.75,104.48,104.75,24954.0,98.5025,98.5496,98.2955,98.5496,24954.0
2021-08-06 11:05:00,104.79,104.94,104.62,104.76,29564.0,98.5872,98.7283,98.4273,98.559,29564.0
2021-08-06 11:10:00,104.8,104.83,104.56,104.61,20425.0,98.5966,98.6248,98.3708,98.4178,20425.0
2021-08-06 11:15:00,104.63,104.63,104.0,104.05,27415.0,98.4367,98.4367,97.844,97.891,27415.0
2021-08-06 11:20:00,104.04,104.72,104.04,104.59,17306.0,97.8816,98.5213,97.8816,98.399,17306.0
2021-08-06 11:25:00,104.56,104.64,104.46,104.51,15356.0,98.3708,98.4461,98.2767,98.3238,15356.0
2021-08-06 11:30:00,104.54,104.59,104.38,104.48,9488.0,98.352,98.399,98.2015,98.2955,9488.0
2021-08-06 11:35:00,104.51,104.83,104.5,104.79,14769.0,98.3238,98.6248,98.3144,98.5872,14769.0
2021-08-06 11:40:00,104.8,104.95,104.77,104.93,13981.0,98.5966,98.7377,98.5684,98.7189,13981.0
2021-08-06 11:45:00,104.93,105.05,104.8,104.93,19757.0,98.7189,98.8318,98.5966,98.7189,19757.0
2021-08-06 11:50:00,104.96,105.15,104.91,105.15,17437.0,98.7471,98.9259,98.7001,98.9259,17437.0
2021-08-06 11:55:00,105.18,105.2,104.94,104.95,19114.0,98.9541,98.9729,98.7283,98.7377,19114.0
2021-08-06 12:00:00,104.98,105.01,104.9,104.97,18021.0,98.7659,98.7942,98.6907,98.7565,18021.0
2021-08-06 12:05:00,105.01,105.03,104.83,104.94,14616.0,98.7942,98.813,98.6248,98.7283,14616.0
2021-08-06 12:10:00,104.97,105.03,104.91,104.99,11366.0,98.7565,98.813,98.7001,98.7754,11366.0
2021-08-06 12:15:00,104.99,105.01,104.88,105.01,12959.0,98.7754,98.7942,98.6719,98.7942,12959.0
2021-08-06 12:20:00,105.04,105.13,104.98,105.06,13403.0,98.8224,98.9071,98.7659,98.8412,13403.0
2021-08-06 12:25:00,105.1,105.18,105.0,105.0,15242.0,98.8788,98.9541,98.7848,98.7848,15242.0
2021-08-06 12:30:00,105.0,105.02,104.86,104.92,14280.0,98.7848,98.8036,98.6531,98.7095,14280.0
2021-08-06 12:35:00,104.95,105.01,104.68,104.69,36940.0,98.7377,98.7942,98.4837,98.4931,36940.0
2021-08-06 12:40:00,104.71,104.85,104.56,104.81,21243.0,98.5119,98.6436,98.3708,98.606,21243.0
2021-08-06 12:45:00,104.83,104.92,104.67,104.91,15260.0,98.6248,98.7095,98.4743,98.7001,15260.0
2021-08-06 12:50:00,104.93,105.06,104.87,105.03,21716.0,98.7189,98.8412,98.6625,98.813,21716.0
2021-08-06 12:55:00,105.03,105.1,104.91,104.98,12738.0,98.813,98.8788,98.7001,98.7659,12738.0
2021-08-06 13:00:00,104.98,104.98,104.76,104.87,11531.0,98.7659,98.7659,98.559,98.6625,11531.0
2021-08-06 13:05:00,104.89,105.07,104.89,105.05,13481.0,98.6813,98.8506,98.6813,98.8318,13481.0
2021-08-06 13:10:00,105.03,105.08,104.93,104.97,12809.0,98.813,98.86,98.7189,98.7565,12809.0
2021-08-06 13:15:00,104.96,104.96,104.86,104.89,14744.0,98.7471,98.7471,98.6531,98.6813,14744.0
2021-08-06 13:20:00,104.86,105.0,104.82,104.97,16677.0,98.6531,98.7848,98.6154,98.7565,16677.0
2021-08-06 13:25:00,104.95,104.98,104.83,104.86,9651.0,98.7377,98.7659,98.6248,98.6531,9651.0
2021-08-06 13:30:00,104.87,104.95,104.74,104.74,14797.0,98.6625,98.7377,98.5402,98.5402,14797.0
2021-08-06 13:35:00,104.77,104.87,104.72,104.75,12037.0,98.5684,98.6625,98.5213,98.5496,12037.0
2021-08-06 13:40:00,104.76,104.82,104.7,104.76,6345.0,98.559,98.6154,98.5025,98.559,6345.0
2021-08-06 13:45:00,104.76,104.8,104.64,104.68,14598.0,98.559,98.5966,98.4461,98.4837,14598.0
2021-08-06 13:50:00,104.69,104.69,104.54,104.57,15184.0,98.4931,98.4931,98.352,98.3802,15184.0
2021-08-06 13:55:00,104.56,104.66,104.54,104.58,14746.0,98.3708,98.4649,98.352,98.3896,14746.0
2021-08-06 14:00:00,104.57,104.68,104.56,104.68,9229.0,98.3802,98.4837,98.3708,98.4837,9229.0
2021-08-06 14:05:00,104.67,104.79,104.65,104.65,15734.0,98.4743,98.5872,98.4555,98.4555,15734.0
2021-08-06 14:10:00,104.64,104.68,104.57,104.62,13071.0,98.4461,98.4837,98.3802,98.4273,13071.0
2021-08-06 14:15:00,104.63,104.77,104.63,104.74,21074.0,98.4367,98.5684,98.4367,98.5402,21074.0
2021-08-06 14:20:00,104.74,104.79,104.66,104.68,17381.0,98.5402,98.5872,98.4649,98.4837,17381.0
2021-08-06 14:25:00,104.68,104.69,104.59,104.62,6459.0,98.4837,98.4931,98.399,98.4273,6459.0
2021-08-06 14:30:00,104.63,104.63,104.36,104.37,23131.0,98.4367,98.4367,98.1826,98.1921,23131.0
2021-08-06 14:35:00,104.4,104.46,104.3,104.3,35589.0,98.2203,98.2767,98.1262,98.1262,35589.0
2021-08-06 14:40:00,104.3,104.34,104.23,104.27,12411.0,98.1262,98.1638,98.0603,98.098,12411.0
2021-08-06 14:45:00,104.27,104.31,104.17,104.22,28997.0,98.098,98.1356,98.0039,98.0509,28997.0
2021-08-06 14:50:00,104.16,104.28,104.16,104.26,13765.0,97.9945,98.1074,97.9945,98.0886,13765.0
2021-08-06 14:55:00,104.24,104.24,104.14,104.23,10476.0,98.0697,98.0697,97.9757,98.0603,10476.0
2021-08-06 15:00:00,104.24,104.27,104.07,104.08,14738.0,98.0697,98.098,97.9098,97.9192,14738.0
2021-08-06 15:05:00,104.11,104.27,104.11,104.25,9952.0,97.9474,98.098,97.9474,98.0792,9952.0
2021-08-06 15:10:00,104.25,104.37,104.25,104.37,12995.0,98.0792,98.1921,98.0792,98.1921,12995.0
2021-08-06 15:15:00,104.38,104.51,104.38,104.47,17544.0,98.2015,98.3238,98.2015,98.2861,17544.0
2021-08-06 15:20:00,104.48,104.49,104.4,104.48,14801.0,98.2955,98.305,98.2203,98.2955,14801.0
2021-08-06 15:25:00,104.48,104.48,104.38,104.47,16587.0,98.2955,98.2955,98.2015,98.2861,16587.0
2021-08-06 15:30:00,104.46,104.49,104.43,104.45,22770.0,98.2767,98.305,98.2485,98.2673,22770.0
2021-08-06 15:35:00,104.45,104.49,104.44,104.47,22581.0,98.2673,98.305,98.2579,98.2861,22581.0
2021-08-06 15:40:00,104.48,104.53,104.18,104.25,44973.0,98.2955,98.3426,98.0133,98.0792,44973.0
2021-08-06 15:45:00,104.26,104.37,104.22,104.32,39985.0,98.0886,98.1921,98.0509,98.145,39985.0
2021-08-06 15:50:00,104.26,104.36,104.11,104.34,59259.0,98.0886,98.1826,97.9474,98.1638,59259.0
2021-08-06 15:55:00,104.34,104.49,104.25,104.31,133424.0,98.1638,98.305,98.0792,98.1356,133424.0
2021-08-09 09:30:00,103.67,104.03,103.45,103.75,67660.0,97.5335,97.8722,97.3265,97.6088,67660.0
2021-08-09 09:35:00,103.74,104.87,103.74,104.7,39121.0,97.5993,98.6625,97.5993,98.5025,39121.0
2021-08-09 09:40:00,104.73,104.95,104.19,104.91,35222.0,98.5307,98.7377,98.0227,98.7001,35222.0
2021-08-09 09:45:00,105.0,105.93,104.98,105.87,85494.0,98.7848,99.6597,98.7659,99.6033,85494.0
2021-08-09 09:50:00,105.82,106.73,105.82,106.32,164139.0,99.5562,100.4124,99.5562,100.0266,164139.0
2021-08-09 09:55:00,106.38,107.22,106.38,107.14,99816.0,100.0831,100.8734,100.0831,100.7981,99816.0
2021-08-09 10:00:00,107.1,108.63,106.94,107.87,598447.0,100.7605,102.1999,100.6099,101.4849,598447.0
2021-08-09 10:05:00,107.81,108.39,107.38,107.46,114171.0,101.4284,101.9741,101.0239,101.0991,114171.0
2021-08-09 10:10:00,107.57,107.58,105.82,106.29,157832.0,101.2026,101.212,99.5562,99.9984,157832.0
2021-08-09 10:15:00,106.32,106.67,105.96,106.21,62150.0,100.0266,100.3559,99.6879,99.9231,62150.0
2021-08-09 10:20:00,106.24,106.75,105.9,106.69,95351.0,99.9514,100.4312,99.6315,100.3747,95351.0
2021-08-09 10:25:00,106.69,106.77,106.25,106.4,75823.0,100.3747,100.45,99.9608,100.1019,75823.0
2021-08-09 10:30:00,106.31,106.31,105.67,106.0,58271.0,100.0172,100.0172,99.4151,99.7256,58271.0
2021-08-09 10:35:00,105.95,105.95,105.52,105.81,52514.0,99.6785,99.6785,99.274,99.5468,52514.0
2021-08-09 10:40:00,105.8,106.11,105.79,105.87,41650.0,99.5374,99.8291,99.528,99.6033,41650.0
2021-08-09 10:45:00,105.94,106.36,105.89,106.34,35229.0,99.6691,100.0643,99.6221,100.0454,35229.0
2021-08-09 10:50:00,106.39,106.71,106.14,106.14,30500.0,100.0925,100.3935,99.8573,99.8573,30500.0
2021-08-09 10:55:00,106.16,106.68,106.14,106.55,22905.0,99.8761,100.3653,99.8573,100.243,22905.0
2021-08-09 11:00:00,106.53,106.57,106.27,106.48,30600.0,100.2242,100.2618,99.9796,100.1772,30600.0
2021-08-09 11:05:00,106.48,106.57,106.16,106.17,24601.0,100.1772,100.2618,99.8761,99.8855,24601.0
2021-08-09 11:10:00,106.2,106.59,106.15,106.47,41096.0,99.9137,100.2806,99.8667,100.1677,41096.0
2021-08-09 11:15:00,106.4,106.85,106.4,106.76,45019.0,100.1019,100.5253,100.1019,100.4406,45019.0
2021-08-09 11:20:00,106.72,106.95,106.55,106.6,36556.0,100.403,100.6193,100.243,100.2901,36556.0
2021-08-09 11:25:00,106.58,106.97,106.56,106.94,23420.0,100.2712,100.6382,100.2524,100.6099,23420.0
2021-08-09 11:30:00,106.92,107.05,106.75,106.88,20875.0,100.5911,100.7134,100.4312,100.5535,20875.0
2021-08-09 11:35:00,106.89,107.28,106.88,107.21,28150.0,100.5629,100.9298,100.5535,100.8639,28150.0
2021-08-09 11:40:00,107.19,107.4,107.07,107.33,25782.0,100.8451,101.0427,100.7322,100.9768,25782.0
2021-08-09 11:45:00,107.3,107.69,107.24,107.64,33121.0,100.9486,101.3155,100.8922,101.2685,33121.0
2021-08-09 11:50:00,107.65,107.68,107.16,107.3,27645.0,101.2779,101.3061,100.8169,100.9486,27645.0
2021-08-09 11:55:00,107.33,107.64,107.32,107.49,25516.0,100.9768,101.2685,100.9674,101.1274,25516.0
2021-08-09 12:00:00,107.49,107.55,107.31,107.39,17157.0,101.1274,101.1838,100.958,101.0333,17157.0
2021-08-09 12:05:00,107.38,107.83,107.38,107.65,53173.0,101.0239,101.4472,101.0239,101.2779,53173.0
2021-08-09 12:10:00,107.63,107.63,107.35,107.57,49323.0,101.2591,101.2591,100.9957,101.2026,49323.0
2021-08-09 12:15:00,107.56,107.73,107.52,107.67,25857.0,101.1932,101.3532,101.1556,101.2967,25857.0
2021-08-09 12:20:00,107.64,107.71,107.55,107.67,13833.0,101.2685,101.3344,101.1838,101.2967,13833.0
2021-08-09 12:25:00,107.68,107.73,107.6,107.7,17872.0,101.3061,101.3532,101.2309,101.3249,17872.0
2021-08-09 12:30:00,107.7,107.8,107.62,107.71,17994.0,101.3249,101.419,101.2497,101.3344,17994.0
2021-08-09 12:35:00,107.73,107.73,107.62,107.65,16232.0,101.3532,101.3532,101.2497,101.2779,16232.0
2021-08-09 12:40:00,107.63,107.8,107.63,107.74,18119.0,101.2591,101.419,101.2591,101.3626,18119.0
2021-08-09 12:45:00,107.74,107.8,107.35,107.42,19561.0,101.3626,101.419,100.9957,101.0615,19561.0
2021-08-09 12:50:00,107.48,107.76,107.48,107.76,11529.0,101.118,101.3814,101.118,101.3814,11529.0
2021-08-09 12:55:00,107.74,107.81,107.63,107.75,13332.0,101.3626,101.4284,101.2591,101.372,13332.0
2021-08-09 13:00:00,107.73,107.8,107.56,107.58,25895.0,101.3532,101.419,101.1932,101.212,25895.0
2021-08-09 13:05:00,107.56,107.56,107.45,107.54,27544.0,101.1932,101.1932,101.0897,101.1744,27544.0
2021-08-09 13:10:00,107.54,107.54,107.25,107.37,19460.0,101.1744,101.1744,100.9016,101.0145,19460.0
2021-08-09 13:15:00,107.38,107.54,107.32,107.5,16313.0,101.0239,101.1744,100.9674,101.1368,16313.0
2021-08-09 13:20:00,107.53,107.56,107.42,107.5,9786.0,101.165,101.1932,101.0615,101.1368,9786.0
2021-08-09 13:25:00,107.6,107.62,107.43,107.57,10398.0,101.2309,101.2497,101.0709,101.2026,10398.0
2021-08-09 13:30:00,107.54,107.57,107.28,107.31,11377.0,101.1744,101.2026,100.9298,100.958,11377.0
2021-08-09 13:35:00,107.32,107.41,107.29,107.38,16026.0,100.9674,101.0521,100.9392,101.0239,16026.0
2021-08-09 13:40:00,107.39,107.41,107.1,107.22,12924.0,101.0333,101.0521,100.7605,100.8734,12924.0
2021-08-09 13:45:00,107.23,107.37,107.22,107.34,9236.0,100.8828,101.0145,100.8734,100.9863,9236.0
2021-08-09 13:50:00,107.33,107.5,107.3,107.45,14287.0,100.9768,101.1368,100.9486,101.0897,14287.0
2021-08-09 13:55:00,107.44,107.56,107.44,107.56,15744.0,101.0803,101.1932,101.0803,101.1932,15744.0
2021-08-09 14:00:00,107.52,107.68,107.45,107.68,14834.0,101.1556,101.3061,101.0897,101.3061,14834.0
2021-08-09 14:05:00,107.66,107.68,107.46,107.49,12149.0,101.2873,101.3061,101.0991,101.1274,12149.0
2021-08-09 14:10:00,107.51,107.67,107.33,107.65,33242.0,101.1462,101.2967,100.9768,101.2779,33242.0
2021-08-09 14:15:00,107.64,107.67,107.5,107.63,18460.0,101.2685,101.2967,101.1368,101.2591,18460.0
2021-08-09 14:20:00,107.64,107.79,107.63,107.72,30951.0,101.2685,101.4096,101.2591,101.3438,30951.0
2021-08-09 14:25:00,107.68,107.76,107.57,107.73,13271.0,101.3061,101.3814,101.2026,101.3532,13271.0
2021-08-09 14:30:00,107.76,107.86,107.68,107.79,20209.0,101.3814,101.4755,101.3061,101.4096,20209.0
2021-08-09 14:35:00,107.78,107.98,107.74,107.94,16661.0,101.4002,101.5884,101.3626,101.5507,16661.0
2021-08-09 14:40:00,107.95,107.95,107.7,107.73,17889.0,101.5601,101.5601,101.3249,101.3532,17889.0
2021-08-09 14:45:00,107.8,107.88,107.71,107.82,16193.0,101.419,101.4943,101.3344,101.4378,16193.0
2021-08-09 14:50:00,107.83,107.83,107.7,107.81,14471.0,101.4472,101.4472,101.3249,101.4284,14471.0
2021-08-09 14:55:00,107.78,107.83,107.59,107.73,20048.0,101.4002,101.4472,101.2215,101.3532,20048.0
2021-08-09 15:00:00,107.73,107.98,107.73,107.92,25624.0,101.3532,101.5884,101.3532,101.5319,25624.0
2021-08-09 15:05:00,107.93,107.94,107.84,107.86,12551.0,101.5413,101.5507,101.4567,101.4755,12551.0
2021-08-09 15:10:00,107.84,107.87,107.69,107.83,18083.0,101.4567,101.4849,101.3155,101.4472,18083.0
2021-08-09 15:15:00,107.83,107.89,107.76,107.77,17315.0,101.4472,101.5037,101.3814,101.3908,17315.0
2021-08-09 15:20:00,107.78,107.8,107.58,107.62,19396.0,101.4002,101.419,101.212,101.2497,19396.0
2021-08-09 15:25:00,107.64,107.75,107.63,107.71,16061.0,101.2685,101.372,101.2591,101.3344,16061.0
2021-08-09 15:30:00,107.73,107.85,107.73,107.82,24002.0,101.3532,101.4661,101.3532,101.4378,24002.0
2021-08-09 15:35:00,107.83,107.87,107.41,107.53,52997.0,101.4472,101.4849,101.0521,101.165,52997.0
2021-08-09 15:40:00,107.51,107.51,107.32,107.44,42726.0,101.1462,101.1462,100.9674,101.0803,42726.0
2021-08-09 15:45:00,107.44,107.66,107.42,107.61,42748.0,101.0803,101.2873,101.0615,101.2403,42748.0
2021-08-09 15:50:00,107.58,107.79,107.56,107.79,54110.0,101.212,101.4096,101.1932,101.4096,54110.0
2021-08-09 15:55:00,107.77,107.86,107.59,107.79,151480.0,101.3908,101.4755,101.2215,101.4096,151480.0
2021-08-10 09:30:00,108.1,109.43,108.07,109.35,174277.0,101.7013,102.9525,101.673,102.8773,174277.0
2021-08-10 09:35:00,109.39,110.8,109.39,110.72,173760.0,102.9149,104.2414,102.9149,104.1662,173760.0
2021-08-10 09:40:00,110.82,112.45,110.46,111.68,274225.0,104.2603,105.7938,103.9216,105.0694,274225.0
2021-08-10 09:45:00,111.68,111.78,110.54,111.24,147763.0,105.0694,105.1634,103.9968,104.6554,147763.0
2021-08-10 09:50:00,111.19,112.18,110.96,112.17,109431.0,104.6084,105.5398,104.392,105.5304,109431.0
2021-08-10 09:55:00,112.2,112.52,112.1,112.42,100826.0,105.5586,105.8596,105.4645,105.7656,100826.0
2021-08-10 10:00:00,112.39,112.43,111.75,112.23,53205.0,105.7373,105.775,105.1352,105.5868,53205.0
2021-08-10 10:05:00,112.25,112.83,111.95,112.82,158679.0,105.6056,106.1513,105.3234,106.1419,158679.0
2021-08-10 10:10:00,112.78,112.86,112.21,112.8,88126.0,106.1042,106.1795,105.568,106.1231,88126.0
2021-08-10 10:15:00,112.84,113.21,112.71,113.09,75210.0,106.1607,106.5088,106.0384,106.3959,75210.0
2021-08-10 10:20:00,113.09,113.8,112.75,113.68,78394.0,106.3959,107.0639,106.076,106.951,78394.0
2021-08-10 10:25:00,113.72,114.27,113.61,113.83,109371.0,106.9886,107.506,106.8851,107.0921,109371.0
2021-08-10 10:30:00,113.93,114.05,113.14,113.91,60179.0,107.1862,107.2991,106.4429,107.1674,60179.0
2021-08-10 10:35:00,113.91,113.96,113.34,113.87,66184.0,107.1674,107.2144,106.6311,107.1297,66184.0
2021-08-10 10:40:00,113.87,114.36,113.83,114.14,53382.0,107.1297,107.5907,107.0921,107.3837,53382.0
2021-08-10 10:45:00,114.24,114.42,114.02,114.4,47946.0,107.4778,107.6472,107.2708,107.6284,47946.0
2021-08-10 10:50:00,114.41,114.88,114.33,114.53,68582.0,107.6378,108.0799,107.5625,107.7507,68582.0
2021-08-10 10:55:00,114.56,114.98,114.53,114.71,53063.0,107.7789,108.174,107.7507,107.92,53063.0
2021-08-10 11:00:00,114.68,115.35,114.68,115.0,97591.0,107.8918,108.5221,107.8918,108.1928,97591.0
2021-08-10 11:05:00,115.0,115.29,114.79,115.29,106707.0,108.1928,108.4657,107.9953,108.4657,106707.0
2021-08-10 11:10:00,115.26,115.77,115.05,115.68,64970.0,108.4374,108.9173,108.2399,108.8326,64970.0
2021-08-10 11:15:00,115.64,116.0,115.45,115.86,81298.0,108.795,109.1336,108.6162,109.0019,81298.0
2021-08-10 11:20:00,115.82,116.24,115.76,116.09,63794.0,108.9643,109.3594,108.9078,109.2183,63794.0
2021-08-10 11:25:00,116.14,116.4,116.04,116.3,68653.0,109.2654,109.51,109.1713,109.4159,68653.0
2021-08-10 11:30:00,116.3,116.3,115.82,115.92,68954.0,109.4159,109.4159,108.9643,109.0584,68954.0
2021-08-10 11:35:00,115.94,116.05,115.52,115.61,55322.0,109.0772,109.1807,108.6821,108.7667,55322.0
2021-08-10 11:40:00,115.55,116.44,115.3,116.36,81449.0,108.7103,109.5476,108.4751,109.4723,81449.0
2021-08-10 11:45:00,116.33,116.92,116.26,116.74,89013.0,109.4441,109.9992,109.3783,109.8298,89013.0
2021-08-10 11:50:00,116.73,117.19,116.65,117.14,86213.0,109.8204,110.2532,109.7452,110.2062,86213.0
2021-08-10 11:55:00,117.13,117.44,116.81,117.4,116562.0,110.1968,110.4884,109.8957,110.4508,116562.0
2021-08-10 12:00:00,117.42,117.45,116.5,116.74,107856.0,110.4696,110.4978,109.604,109.8298,107856.0
2021-08-10 12:05:00,116.76,117.07,116.5,116.53,58185.0,109.8487,110.1403,109.604,109.6323,58185.0
2021-08-10 12:10:00,116.55,116.77,116.44,116.51,36928.0,109.6511,109.8581,109.5476,109.6135,36928.0
2021-08-10 12:15:00,116.52,116.85,116.32,116.34,40494.0,109.6229,109.9333,109.4347,109.4535,40494.0
2021-08-10 12:20:00,116.31,116.37,115.7,116.22,74977.0,109.4253,109.4817,108.8514,109.3406,74977.0
2021-08-10 12:25:00,116.2,116.7,116.19,116.66,38000.0,109.3218,109.7922,109.3124,109.7546,38000.0
2021-08-10 12:30:00,116.66,116.97,116.57,116.91,54340.0,109.7546,110.0462,109.6699,109.9898,54340.0
2021-08-10 12:35:00,116.89,117.23,116.32,116.54,61864.0,109.971,110.2908,109.4347,109.6417,61864.0
2021-08-10 12:40:00,116.55,117.07,116.11,116.9,66735.0,109.6511,110.1403,109.2371,109.9804,66735.0
2021-08-10 12:45:00,116.9,116.9,116.5,116.53,105103.0,109.9804,109.9804,109.604,109.6323,105103.0
2021-08-10 12:50:00,116.52,116.91,116.28,116.84,50111.0,109.6229,109.9898,109.3971,109.9239,50111.0
2021-08-10 12:55:00,116.85,117.0,116.61,116.87,31496.0,109.9333,110.0745,109.7075,109.9521,31496.0
2021-08-10 13:00:00,116.85,117.32,116.76,117.32,91409.0,109.9333,110.3755,109.8487,110.3755,91409.0
2021-08-10 13:05:00,117.27,117.55,117.14,117.5,81830.0,110.3285,110.5919,110.2062,110.5449,81830.0
2021-08-10 13:10:00,117.5,117.64,117.29,117.61,58451.0,110.5449,110.6766,110.3473,110.6483,58451.0
2021-08-10 13:15:00,117.61,117.95,117.57,117.82,78535.0,110.6483,110.9682,110.6107,110.8459,78535.0
2021-08-10 13:20:00,117.86,118.18,117.78,118.02,98496.0,110.8835,111.1846,110.8083,111.0341,98496.0
2021-08-10 13:25:00,118.05,118.23,117.72,118.19,85257.0,111.0623,111.2316,110.7518,111.194,85257.0
2021-08-10 13:30:00,118.19,118.22,117.45,117.67,159940.0,111.194,111.2222,110.4978,110.7048,159940.0
2021-08-10 13:35:00,117.63,117.8,117.41,117.73,62909.0,110.6672,110.8271,110.4602,110.7612,62909.0
2021-08-10 13:40:00,117.65,117.95,117.64,117.91,44347.0,110.686,110.9682,110.6766,110.9306,44347.0
2021-08-10 13:45:00,117.86,117.87,117.05,117.4,59777.0,110.8835,110.893,110.1215,110.4508,59777.0
2021-08-10 13:50:00,117.4,117.55,117.22,117.4,32742.0,110.4508,110.5919,110.2814,110.4508,32742.0
2021-08-10 13:55:00,117.36,117.82,117.36,117.78,37091.0,110.4131,110.8459,110.4131,110.8083,37091.0
2021-08-10 14:00:00,117.75,117.8,117.53,117.55,38225.0,110.7801,110.8271,110.5731,110.5919,38225.0
2021-08-10 14:05:00,117.55,118.0,117.53,117.93,23153.0,110.5919,111.0153,110.5731,110.9494,23153.0
2021-08-10 14:10:00,117.98,118.05,117.77,117.92,39937.0,110.9964,111.0623,110.7989,110.94,39937.0
2021-08-10 14:15:00,117.94,117.94,117.75,117.83,55965.0,110.9588,110.9588,110.7801,110.8553,55965.0
2021-08-10 14:20:00,117.86,117.94,117.61,117.84,37563.0,110.8835,110.9588,110.6483,110.8647,37563.0
2021-08-10 14:25:00,117.85,118.05,117.79,118.05,50524.0,110.8741,111.0623,110.8177,111.0623,50524.0
2021-08-10 14:30:00,118.05,118.3,117.94,118.14,77458.0,111.0623,111.2975,110.9588,111.147,77458.0
2021-08-10 14:35:00,118.14,118.27,118.02,118.27,58022.0,111.147,111.2693,111.0341,111.2693,58022.0
2021-08-10 14:40:00,118.27,118.3,118.1,118.28,52701.0,111.2693,111.2975,111.1093,111.2787,52701.0
2021-08-10 14:45:00,118.28,118.62,118.27,118.58,72334.0,111.2787,111.5986,111.2693,111.5609,72334.0
2021-08-10 14:50:00,118.57,118.84,118.43,118.77,111358.0,111.5515,111.8055,111.4198,111.7397,111358.0
2021-08-10 14:55:00,118.73,118.93,118.48,118.68,83654.0,111.702,111.8902,111.4668,111.655,83654.0
2021-08-10 15:00:00,118.7,118.7,118.21,118.25,57728.0,111.6738,111.6738,111.2128,111.2505,57728.0
2021-08-10 15:05:00,118.2,118.33,117.71,117.93,65538.0,111.2034,111.3257,110.7424,110.9494,65538.0
2021-08-10 15:10:00,117.93,117.93,117.7,117.8,38090.0,110.9494,110.9494,110.733,110.8271,38090.0
2021-08-10 15:15:00,117.8,118.05,117.8,117.96,65324.0,110.8271,111.0623,110.8271,110.9776,65324.0
2021-08-10 15:20:00,117.96,118.2,117.93,118.2,54288.0,110.9776,111.2034,110.9494,111.2034,54288.0
2021-08-10 15:25:00,118.2,118.47,118.05,118.12,53197.0,111.2034,111.4574,111.0623,111.1282,53197.0
2021-08-10 15:30:00,118.13,118.25,117.98,118.15,71380.0,111.1376,111.2505,110.9964,111.1564,71380.0
2021-08-10 15:35:00,118.12,118.15,117.86,118.04,59381.0,111.1282,111.1564,110.8835,111.0529,59381.0
2021-08-10 15:40:00,118.05,118.12,117.84,117.89,66207.0,111.0623,111.1282,110.8647,110.9118,66207.0
2021-08-10 15:45:00,117.91,118.11,117.9,117.97,96713.0,110.9306,111.1187,110.9212,110.987,96713.0
2021-08-10 15:50:00,117.99,118.15,117.86,118.09,94335.0,111.0058,111.1564,110.8835,111.0999,94335.0
2021-08-10 15:55:00,118.07,118.1,117.9,118.09,243011.0,111.0811,111.1093,110.9212,111.0999,243011.0
2021-08-11 09:30:00,121.9,122.58,119.29,119.32,570630.0,114.6844,115.3242,112.2289,112.2571,570630.0
2021-08-11 09:35:00,119.46,121.14,118.75,120.79,302033.0,112.3888,113.9694,111.7209,113.6401,302033.0
2021-08-11 09:40:00,120.77,122.88,120.68,121.82,301745.0,113.6213,115.6064,113.5366,114.6091,301745.0
2021-08-11 09:45:00,121.77,123.13,121.73,122.92,191954.0,114.5621,115.8416,114.5245,115.644,191954.0
2021-08-11 09:50:00,122.91,122.97,121.3,121.93,160483.0,115.6346,115.6911,114.1199,114.7126,160483.0
2021-08-11 09:55:00,121.85,121.94,120.93,120.93,141727.0,114.6374,114.722,113.7718,113.7718,141727.0
2021-08-11 10:00:00,121.11,121.56,120.93,121.17,102028.0,113.9412,114.3645,113.7718,113.9976,102028.0
2021-08-11 10:05:00,121.22,121.99,120.8,121.55,109698.0,114.0447,114.7691,113.6495,114.3551,109698.0
2021-08-11 10:10:00,121.59,123.1,121.5,122.95,109173.0,114.3928,115.8134,114.3081,115.6723,109173.0
2021-08-11 10:15:00,123.0,123.43,122.29,123.31,135925.0,115.7193,116.1238,115.0513,116.0109,135925.0
2021-08-11 10:20:00,123.35,123.98,122.9,122.95,137513.0,116.0486,116.6413,115.6252,115.6723,137513.0
2021-08-11 10:25:00,122.99,123.28,122.06,122.19,103527.0,115.7099,115.9827,114.8349,114.9572,103527.0
2021-08-11 10:30:00,122.18,122.96,121.85,122.03,127890.0,114.9478,115.6817,114.6374,114.8067,127890.0
2021-08-11 10:35:00,122.07,122.12,121.64,121.97,79851.0,114.8443,114.8914,114.4398,114.7503,79851.0
2021-08-11 10:40:00,121.98,122.68,121.75,122.68,90966.0,114.7597,115.4182,114.5433,115.4182,90966.0
2021-08-11 10:45:00,122.64,123.1,122.64,122.92,89686.0,115.3806,115.8134,115.3806,115.644,89686.0
2021-08-11 10:50:00,122.98,123.44,122.64,122.84,101591.0,115.7005,116.1332,115.3806,115.5688,101591.0
2021-08-11 10:55:00,122.83,122.86,121.39,121.7,189580.0,115.5594,115.5876,114.2046,114.4962,189580.0
2021-08-11 11:00:00,121.7,122.29,121.65,121.73,78137.0,114.4962,115.0513,114.4492,114.5245,78137.0
2021-08-11 11:05:00,121.78,121.82,121.13,121.15,88377.0,114.5715,114.6091,113.96,113.9788,88377.0
2021-08-11 11:10:00,121.1,121.45,120.89,121.42,86057.0,113.9318,114.261,113.7342,114.2328,86057.0
2021-08-11 11:15:00,121.39,121.71,121.17,121.69,79432.0,114.2046,114.5057,113.9976,114.4868,79432.0
2021-08-11 11:20:00,121.66,121.9,121.53,121.57,73546.0,114.4586,114.6844,114.3363,114.3739,73546.0
2021-08-11 11:25:00,121.54,121.54,120.35,120.35,100470.0,114.3457,114.3457,113.2262,113.2262,100470.0
2021-08-11 11:30:00,120.35,121.16,120.34,121.05,93488.0,113.2262,113.9882,113.2167,113.8847,93488.0
2021-08-11 11:35:00,121.05,121.19,120.64,120.92,78284.0,113.8847,114.0164,113.499,113.7624,78284.0
2021-08-11 11:40:00,120.92,121.38,120.92,121.27,51701.0,113.7624,114.1952,113.7624,114.0917,51701.0
2021-08-11 11:45:00,121.21,121.62,121.13,121.62,43641.0,114.0352,114.421,113.96,114.421,43641.0
2021-08-11 11:50:00,121.58,121.59,120.84,120.97,82132.0,114.3833,114.3928,113.6872,113.8095,82132.0
2021-08-11 11:55:00,120.97,121.16,120.73,121.1,94620.0,113.8095,113.9882,113.5837,113.9318,94620.0
2021-08-11 12:00:00,121.14,121.47,121.05,121.42,47393.0,113.9694,114.2799,113.8847,114.2328,47393.0
2021-08-11 12:05:00,121.42,121.64,121.26,121.31,49349.0,114.2328,114.4398,114.0823,114.1293,49349.0
2021-08-11 12:10:00,121.34,121.49,121.25,121.26,53156.0,114.1576,114.2987,114.0729,114.0823,53156.0
2021-08-11 12:15:00,121.26,122.07,121.25,121.82,67193.0,114.0823,114.8443,114.0729,114.6091,67193.0
2021-08-11 12:20:00,121.82,121.84,121.42,121.57,42643.0,114.6091,114.628,114.2328,114.3739,42643.0
2021-08-11 12:25:00,121.53,121.63,121.39,121.4,50430.0,114.3363,114.4304,114.2046,114.214,50430.0
2021-08-11 12:30:00,121.36,121.56,121.28,121.31,40534.0,114.1764,114.3645,114.1011,114.1293,40534.0
2021-08-11 12:35:00,121.37,121.75,121.33,121.73,39290.0,114.1858,114.5433,114.1481,114.5245,39290.0
2021-08-11 12:40:00,121.72,121.89,121.66,121.79,41218.0,114.5151,114.675,114.4586,114.5809,41218.0
2021-08-11 12:45:00,121.79,122.0,121.57,121.64,53720.0,114.5809,114.7785,114.3739,114.4398,53720.0
2021-08-11 12:50:00,121.67,122.12,121.59,122.12,46583.0,114.468,114.8914,114.3928,114.8914,46583.0
2021-08-11 12:55:00,122.12,122.22,121.8,121.93,54294.0,114.8914,114.9855,114.5903,114.7126,54294.0
2021-08-11 13:00:00,121.93,122.07,121.32,121.55,73077.0,114.7126,114.8443,114.1387,114.3551,73077.0
2021-08-11 13:05:00,121.53,121.98,121.52,121.8,45598.0,114.3363,114.7597,114.3269,114.5903,45598.0
2021-08-11 13:10:00,121.82,121.82,121.46,121.65,43501.0,114.6091,114.6091,114.2705,114.4492,43501.0
2021-08-11 13:15:00,121.63,121.67,121.48,121.53,24850.0,114.4304,114.468,114.2893,114.3363,24850.0
2021-08-11 13:20:00,121.54,121.59,121.45,121.5,31407.0,114.3457,114.3928,114.261,114.3081,31407.0
2021-08-11 13:25:00,121.55,121.56,121.35,121.42,34915.0,114.3551,114.3645,114.167,114.2328,34915.0
2021-08-11 13:30:00,121.41,121.54,121.1,121.1,35441.0,114.2234,114.3457,113.9318,113.9318,35441.0
2021-08-11 13:35:00,121.09,121.47,121.09,121.35,40374.0,113.9224,114.2799,113.9224,114.167,40374.0
2021-08-11 13:40:00,121.38,121.59,121.38,121.45,38302.0,114.1952,114.3928,114.1952,114.261,38302.0
2021-08-11 13:45:00,121.44,121.76,121.43,121.67,44141.0,114.2516,114.5527,114.2422,114.468,44141.0
2021-08-11 13:50:00,121.65,121.72,121.57,121.6,28379.0,114.4492,114.5151,114.3739,114.4022,28379.0
2021-08-11 13:55:00,121.59,121.71,121.43,121.5,35540.0,114.3928,114.5057,114.2422,114.3081,35540.0
2021-08-11 14:00:00,121.51,121.52,121.18,121.31,34503.0,114.3175,114.3269,114.007,114.1293,34503.0
2021-08-11 14:05:00,121.29,121.43,121.21,121.3,26591.0,114.1105,114.2422,114.0352,114.1199,26591.0
2021-08-11 14:10:00,121.29,121.69,121.29,121.68,34808.0,114.1105,114.4868,114.1105,114.4774,34808.0
2021-08-11 14:15:00,121.66,121.91,121.61,121.8,72486.0,114.4586,114.6938,114.4116,114.5903,72486.0
2021-08-11 14:20:00,121.8,122.06,121.76,122.0,56364.0,114.5903,114.8349,114.5527,114.7785,56364.0
2021-08-11 14:25:00,121.97,122.19,121.88,122.0,45405.0,114.7503,114.9572,114.6656,114.7785,45405.0
2021-08-11 14:30:00,121.99,122.57,121.98,122.53,91083.0,114.7691,115.3147,114.7597,115.2771,91083.0
2021-08-11 14:35:00,122.56,122.56,122.08,122.14,47385.0,115.3053,115.3053,114.8538,114.9102,47385.0
2021-08-11 14:40:00,122.16,122.32,122.02,122.11,43755.0,114.929,115.0795,114.7973,114.882,43755.0
2021-08-11 14:45:00,122.08,122.23,121.96,122.16,50842.0,114.8538,114.9949,114.7409,114.929,50842.0
2021-08-11 14:50:00,122.19,122.43,122.1,122.43,32020.0,114.9572,115.183,114.8726,115.183,32020.0
2021-08-11 14:55:00,122.41,122.48,122.25,122.34,51986.0,115.1642,115.2301,115.0137,115.0984,51986.0
2021-08-11 15:00:00,122.34,122.52,122.27,122.43,51738.0,115.0984,115.2677,115.0325,115.183,51738.0
2021-08-11 15:05:00,122.44,122.6,122.38,122.58,51162.0,115.1924,115.343,115.136,115.3242,51162.0
2021-08-11 15:10:00,122.61,122.74,122.51,122.57,47647.0,115.3524,115.4747,115.2583,115.3147,47647.0
2021-08-11 15:15:00,122.57,122.64,122.42,122.43,42753.0,115.3147,115.3806,115.1736,115.183,42753.0
2021-08-11 15:20:00,122.42,122.48,122.1,122.15,76173.0,115.1736,115.2301,114.8726,114.9196,76173.0
2021-08-11 15:25:00,122.14,122.34,122.14,122.26,51448.0,114.9102,115.0984,114.9102,115.0231,51448.0
2021-08-11 15:30:00,122.26,122.28,122.12,122.15,62204.0,115.0231,115.0419,114.8914,114.9196,62204.0
2021-08-11 15:35:00,122.15,122.16,122.0,122.05,84723.0,114.9196,114.929,114.7785,114.8255,84723.0
2021-08-11 15:40:00,122.05,122.27,121.85,122.27,82647.0,114.8255,115.0325,114.6374,115.0325,82647.0
2021-08-11 15:45:00,122.27,122.44,122.2,122.41,109663.0,115.0325,115.1924,114.9666,115.1642,109663.0
2021-08-11 15:50:00,122.4,122.69,122.35,122.38,147635.0,115.1548,115.4276,115.1078,115.136,147635.0
2021-08-11 15:55:00,122.4,122.73,122.34,122.73,268388.0,115.1548,115.4653,115.0984,115.4653,268388.0
2021-08-12 09:30:00,122.07,124.47,121.75,123.86,261627.0,114.8443,117.1023,114.5433,116.5284,261627.0
2021-08-12 09:35:00,123.92,124.44,122.85,122.85,112983.0,116.5848,117.0741,115.5782,115.5782,112983.0
2021-08-12 09:40:00,122.92,123.34,122.68,122.99,52246.0,115.644,116.0392,115.4182,115.7099,52246.0
2021-08-12 09:45:00,123.11,123.56,122.1,122.46,76033.0,115.8228,116.2461,114.8726,115.2113,76033.0
2021-08-12 09:50:00,122.38,122.54,121.32,121.33,97663.0,115.136,115.2865,114.1387,114.1481,97663.0
2021-08-12 09:55:00,121.4,121.79,120.62,121.78,78060.0,114.214,114.5809,113.4802,114.5715,78060.0
2021-08-12 10:00:00,121.75,121.91,121.13,121.27,98705.0,114.5433,114.6938,113.96,114.0917,98705.0
2021-08-12 10:05:00,121.31,121.4,120.31,120.51,66522.0,114.1293,114.214,113.1885,113.3767,66522.0
2021-08-12 10:10:00,120.56,121.19,120.39,121.04,61201.0,113.4237,114.0164,113.2638,113.8753,61201.0
2021-08-12 10:15:00,121.04,121.39,120.81,120.88,46018.0,113.8753,114.2046,113.6589,113.7248,46018.0
2021-08-12 10:20:00,120.93,121.58,120.75,121.25,42342.0,113.7718,114.3833,113.6025,114.0729,42342.0
2021-08-12 10:25:00,121.24,121.59,121.05,121.28,30696.0,114.0635,114.3928,113.8847,114.1011,30696.0
2021-08-12 10:30:00,121.27,121.28,120.7,120.99,37897.0,114.0917,114.1011,113.5554,113.8283,37897.0
2021-08-12 10:35:00,120.9,120.92,120.61,120.86,44505.0,113.7436,113.7624,113.4708,113.706,44505.0
2021-08-12 10:40:00,120.8,121.06,120.5,121.01,36371.0,113.6495,113.8941,113.3673,113.8471,36371.0
2021-08-12 10:45:00,121.01,121.5,120.92,121.32,44567.0,113.8471,114.3081,113.7624,114.1387,44567.0
2021-08-12 10:50:00,121.36,121.42,121.09,121.09,21471.0,114.1764,114.2328,113.9224,113.9224,21471.0
2021-08-12 10:55:00,121.07,121.27,120.98,121.1,22183.0,113.9035,114.0917,113.8189,113.9318,22183.0
2021-08-12 11:00:00,121.07,121.17,120.75,120.87,26814.0,113.9035,113.9976,113.6025,113.7154,26814.0
2021-08-12 11:05:00,120.9,120.92,120.31,120.69,42702.0,113.7436,113.7624,113.1885,113.546,42702.0
2021-08-12 11:10:00,120.65,121.1,120.51,121.05,27922.0,113.5084,113.9318,113.3767,113.8847,27922.0
2021-08-12 11:15:00,121.08,121.46,120.94,121.39,33420.0,113.9129,114.2705,113.7812,114.2046,33420.0
2021-08-12 11:20:00,121.35,121.5,121.23,121.26,24804.0,114.167,114.3081,114.0541,114.0823,24804.0
2021-08-12 11:25:00,121.25,121.5,121.17,121.43,16760.0,114.0729,114.3081,113.9976,114.2422,16760.0
2021-08-12 11:30:00,121.39,121.41,121.2,121.24,15153.0,114.2046,114.2234,114.0258,114.0635,15153.0
2021-08-12 11:35:00,121.24,121.53,121.2,121.5,18788.0,114.0635,114.3363,114.0258,114.3081,18788.0
2021-08-12 11:40:00,121.52,121.74,121.5,121.68,23544.0,114.3269,114.5339,114.3081,114.4774,23544.0
2021-08-12 11:45:00,121.65,121.74,121.47,121.67,18006.0,114.4492,114.5339,114.2799,114.468,18006.0
2021-08-12 11:50:00,121.68,121.8,121.57,121.74,13043.0,114.4774,114.5903,114.3739,114.5339,13043.0
2021-08-12 11:55:00,121.76,122.23,121.76,121.9,39187.0,114.5527,114.9949,114.5527,114.6844,39187.0
2021-08-12 12:00:00,121.95,122.33,121.88,122.29,34082.0,114.7314,115.089,114.6656,115.0513,34082.0
2021-08-12 12:05:00,122.29,122.68,122.28,122.6,40635.0,115.0513,115.4182,115.0419,115.343,40635.0
2021-08-12 12:10:00,122.58,122.69,122.46,122.66,30697.0,115.3242,115.4276,115.2113,115.3994,30697.0
2021-08-12 12:15:00,122.67,122.95,122.64,122.65,54872.0,115.4088,115.6723,115.3806,115.39,54872.0
2021-08-12 12:20:00,122.61,122.64,122.36,122.45,18483.0,115.3524,115.3806,115.1172,115.2019,18483.0
2021-08-12 12:25:00,122.48,123.05,122.48,123.0,29061.0,115.2301,115.7663,115.2301,115.7193,29061.0
2021-08-12 12:30:00,123.02,123.29,123.01,123.12,35996.0,115.7381,115.9921,115.7287,115.8322,35996.0
2021-08-12 12:35:00,123.13,123.31,123.08,123.18,23095.0,115.8416,116.0109,115.7946,115.8886,23095.0
2021-08-12 12:40:00,123.19,123.44,123.05,123.44,18261.0,115.898,116.1332,115.7663,116.1332,18261.0
2021-08-12 12:45:00,123.42,123.53,122.92,123.07,31778.0,116.1144,116.2179,115.644,115.7852,31778.0
2021-08-12 12:50:00,123.1,123.26,123.03,123.2,17329.0,115.8134,115.9639,115.7475,115.9075,17329.0
2021-08-12 12:55:00,123.2,123.51,123.09,123.42,23894.0,115.9075,116.1991,115.804,116.1144,23894.0
2021-08-12 13:00:00,123.42,123.54,123.32,123.39,21741.0,116.1144,116.2273,116.0204,116.0862,21741.0
2021-08-12 13:05:00,123.39,123.45,123.28,123.31,16618.0,116.0862,116.1427,115.9827,116.0109,16618.0
2021-08-12 13:10:00,123.3,123.36,123.14,123.14,38625.0,116.0015,116.058,115.851,115.851,38625.0
2021-08-12 13:15:00,123.14,123.49,123.1,123.47,14880.0,115.851,116.1803,115.8134,116.1615,14880.0
2021-08-12 13:20:00,123.44,123.52,123.26,123.52,20197.0,116.1332,116.2085,115.9639,116.2085,20197.0
2021-08-12 13:25:00,123.54,123.77,123.48,123.66,24723.0,116.2273,116.4437,116.1709,116.3402,24723.0
2021-08-12 13:30:00,123.61,123.65,123.21,123.34,41945.0,116.2932,116.3308,115.9169,116.0392,41945.0
2021-08-12 13:35:00,123.32,123.58,123.27,123.52,27154.0,116.0204,116.265,115.9733,116.2085,27154.0
2021-08-12 13:40:00,123.5,123.74,123.49,123.65,15997.0,116.1897,116.4155,116.1803,116.3308,15997.0
2021-08-12 13:45:00,123.63,124.02,123.52,123.97,37396.0,116.312,116.6789,116.2085,116.6319,37396.0
2021-08-12 13:50:00,123.97,124.07,123.87,124.0,33032.0,116.6319,116.726,116.5378,116.6601,33032.0
2021-08-12 13:55:00,124.01,124.21,123.98,124.08,37581.0,116.6695,116.8577,116.6413,116.7354,37581.0
2021-08-12 14:00:00,124.1,124.15,123.71,123.95,51992.0,116.7542,116.8012,116.3873,116.6131,51992.0
2021-08-12 14:05:00,124.0,124.17,123.95,124.0,24528.0,116.6601,116.82,116.6131,116.6601,24528.0
2021-08-12 14:10:00,124.07,124.18,123.99,124.13,12770.0,116.726,116.8294,116.6507,116.7824,12770.0
2021-08-12 14:15:00,124.17,124.37,124.12,124.3,28116.0,116.82,117.0082,116.773,116.9423,28116.0
2021-08-12 14:20:00,124.27,124.48,124.18,124.4,34110.0,116.9141,117.1117,116.8294,117.0364,34110.0
2021-08-12 14:25:00,124.39,124.57,124.37,124.54,37579.0,117.027,117.1964,117.0082,117.1681,37579.0
2021-08-12 14:30:00,124.57,124.65,124.46,124.47,41118.0,117.1964,117.2716,117.0929,117.1023,41118.0
2021-08-12 14:35:00,124.48,125.0,124.45,124.9,112375.0,117.1117,117.6009,117.0835,117.5068,112375.0
2021-08-12 14:40:00,124.89,124.92,124.73,124.79,56826.0,117.4974,117.5256,117.3469,117.4033,56826.0
2021-08-12 14:45:00,124.81,125.34,124.78,125.31,76976.0,117.4222,117.9208,117.3939,117.8926,76976.0
2021-08-12 14:50:00,125.27,125.27,125.04,125.19,38055.0,117.8549,117.8549,117.6385,117.7797,38055.0
2021-08-12 14:55:00,125.18,125.18,124.85,125.07,47779.0,117.7703,117.7703,117.4598,117.6668,47779.0
2021-08-12 15:00:00,125.05,125.42,125.03,125.39,57971.0,117.6479,117.996,117.6291,117.9678,57971.0
2021-08-12 15:05:00,125.38,125.63,125.21,125.54,55606.0,117.9584,118.1936,117.7985,118.1089,55606.0
2021-08-12 15:10:00,125.54,125.88,125.46,125.87,54174.0,118.1089,118.4288,118.0337,118.4194,54174.0
2021-08-12 15:15:00,125.85,125.97,125.52,125.8,55425.0,118.4006,118.5135,118.0901,118.3536,55425.0
2021-08-12 15:20:00,125.8,125.83,125.67,125.69,44151.0,118.3536,118.3818,118.2312,118.2501,44151.0
2021-08-12 15:25:00,125.69,125.7,125.15,125.41,72859.0,118.2501,118.2595,117.742,117.9866,72859.0
2021-08-12 15:30:00,125.46,125.72,125.36,125.69,89617.0,118.0337,118.2783,117.9396,118.2501,89617.0
2021-08-12 15:35:00,125.7,125.72,125.4,125.48,54984.0,118.2595,118.2783,117.9772,118.0525,54984.0
2021-08-12 15:40:00,125.48,125.49,124.93,124.99,65964.0,118.0525,118.0619,117.5351,117.5915,65964.0
2021-08-12 15:45:00,124.99,125.14,124.68,124.83,76124.0,117.5915,117.7326,117.2999,117.441,76124.0
2021-08-12 15:50:00,124.8,125.22,124.78,125.22,80998.0,117.4127,117.8079,117.3939,117.8079,80998.0
2021-08-12 15:55:00,125.23,125.32,125.12,125.24,120847.0,117.8173,117.902,117.7138,117.8267,120847.0
2021-08-13 09:30:00,124.32,125.13,124.27,124.84,107339.0,116.9612,117.7232,116.9141,117.4504,107339.0
2021-08-13 09:35:00,124.79,125.37,124.79,125.14,42965.0,117.4033,117.949,117.4033,117.7326,42965.0
2021-08-13 09:40:00,125.24,125.96,125.23,125.78,35015.0,117.8267,118.5041,117.8173,118.3347,35015.0
2021-08-13 09:45:00,125.83,125.97,125.58,125.89,38425.0,118.3818,118.5135,118.1466,118.4382,38425.0
2021-08-13 09:50:00,125.84,126.36,125.35,125.81,64534.0,118.3912,118.8804,117.9302,118.363,64534.0
2021-08-13 09:55:00,125.81,126.48,125.67,126.38,47659.0,118.363,118.9933,118.2312,118.8992,47659.0
2021-08-13 10:00:00,126.37,126.87,126.36,126.81,71413.0,118.8898,119.3602,118.8804,119.3038,71413.0
2021-08-13 10:05:00,126.71,127.01,126.25,126.81,53977.0,119.2097,119.4919,118.7769,119.3038,53977.0
2021-08-13 10:10:00,126.81,127.35,126.68,127.07,96931.0,119.3038,119.8118,119.1815,119.5484,96931.0
2021-08-13 10:15:00,127.01,127.43,126.8,127.14,62000.0,119.4919,119.8871,119.2944,119.6142,62000.0
2021-08-13 10:20:00,127.19,127.75,127.07,127.21,62499.0,119.6613,120.1881,119.5484,119.6801,62499.0
2021-08-13 10:25:00,127.2,127.32,126.75,127.16,59639.0,119.6707,119.7836,119.2473,119.6331,59639.0
2021-08-13 10:30:00,127.2,127.31,126.8,127.16,31002.0,119.6707,119.7742,119.2944,119.6331,31002.0
2021-08-13 10:35:00,127.13,127.51,127.03,127.35,30940.0,119.6048,119.9623,119.5107,119.8118,30940.0
2021-08-13 10:40:00,127.42,127.83,127.28,127.77,48396.0,119.8777,120.2634,119.7459,120.2069,48396.0
2021-08-13 10:45:00,127.82,127.97,127.56,127.85,50153.0,120.254,120.3951,120.0094,120.2822,50153.0
2021-08-13 10:50:00,127.85,128.36,127.82,127.95,68888.0,120.2822,120.762,120.254,120.3763,68888.0
2021-08-13 10:55:00,127.91,128.68,127.86,128.3,96497.0,120.3387,121.0631,120.2916,120.7056,96497.0
2021-08-13 11:00:00,128.3,128.47,127.9,128.2,77098.0,120.7056,120.8655,120.3292,120.6115,77098.0
2021-08-13 11:05:00,128.25,128.76,128.25,128.57,47397.0,120.6585,121.1383,120.6585,120.9596,47397.0
2021-08-13 11:10:00,128.62,128.73,128.43,128.5,63207.0,121.0066,121.1101,120.8279,120.8937,63207.0
2021-08-13 11:15:00,128.54,128.81,127.91,128.0,102043.0,120.9314,121.1854,120.3387,120.4233,102043.0
2021-08-13 11:20:00,128.02,128.1,127.42,127.49,74357.0,120.4421,120.5174,119.8777,119.9435,74357.0
2021-08-13 11:25:00,127.48,127.5,126.88,127.21,89890.0,119.9341,119.9529,119.3696,119.6801,89890.0
2021-08-13 11:30:00,127.15,127.39,127.05,127.18,48337.0,119.6236,119.8494,119.5296,119.6519,48337.0
2021-08-13 11:35:00,127.19,127.84,127.19,127.83,32562.0,119.6613,120.2728,119.6613,120.2634,32562.0
2021-08-13 11:40:00,127.86,127.89,127.36,127.57,45078.0,120.2916,120.3198,119.8212,120.0188,45078.0
2021-08-13 11:45:00,127.52,128.17,127.52,128.17,32918.0,119.9717,120.5833,119.9717,120.5833,32918.0
2021-08-13 11:50:00,128.14,128.17,127.7,127.71,33228.0,120.555,120.5833,120.1411,120.1505,33228.0
2021-08-13 11:55:00,127.85,127.95,127.65,127.79,22375.0,120.2822,120.3763,120.094,120.2258,22375.0
2021-08-13 12:00:00,127.88,127.97,127.75,127.75,26845.0,120.3104,120.3951,120.1881,120.1881,26845.0
2021-08-13 12:05:00,127.75,127.75,127.22,127.34,50258.0,120.1881,120.1881,119.6895,119.8024,50258.0
2021-08-13 12:10:00,127.31,127.48,127.29,127.38,14331.0,119.7742,119.9341,119.7554,119.84,14331.0
2021-08-13 12:15:00,127.41,127.64,127.38,127.47,22778.0,119.8683,120.0846,119.84,119.9247,22778.0
2021-08-13 12:20:00,127.51,127.92,127.5,127.89,25611.0,119.9623,120.3481,119.9529,120.3198,25611.0
2021-08-13 12:25:00,127.85,127.99,127.62,127.8,39867.0,120.2822,120.4139,120.0658,120.2352,39867.0
2021-08-13 12:30:00,127.88,127.97,127.52,127.68,25973.0,120.3104,120.3951,119.9717,120.1223,25973.0
2021-08-13 12:35:00,127.63,128.02,127.63,127.9,33317.0,120.0752,120.4421,120.0752,120.3292,33317.0
2021-08-13 12:40:00,127.86,127.92,127.44,127.45,41868.0,120.2916,120.3481,119.8965,119.9059,41868.0
2021-08-13 12:45:00,127.45,127.55,127.33,127.36,35445.0,119.9059,120.0,119.793,119.8212,35445.0
2021-08-13 12:50:00,127.33,127.45,127.2,127.29,26130.0,119.793,119.9059,119.6707,119.7554,26130.0
2021-08-13 12:55:00,127.34,127.38,126.69,126.72,59469.0,119.8024,119.84,119.1909,119.2191,59469.0
2021-08-13 13:00:00,126.74,127.06,126.58,126.6,41859.0,119.2379,119.539,119.0874,119.1062,41859.0
2021-08-13 13:05:00,126.64,126.72,125.93,125.97,80071.0,119.1438,119.2191,118.4759,118.5135,80071.0
2021-08-13 13:10:00,126.0,126.19,125.79,125.81,73542.0,118.5417,118.7205,118.3441,118.363,73542.0
2021-08-13 13:15:00,125.87,125.94,125.56,125.78,57264.0,118.4194,118.4853,118.1278,118.3347,57264.0
2021-08-13 13:20:00,125.75,125.82,125.38,125.46,51976.0,118.3065,118.3724,117.9584,118.0337,51976.0
2021-08-13 13:25:00,125.44,125.99,125.21,125.96,55529.0,118.0149,118.5323,117.7985,118.5041,55529.0
2021-08-13 13:30:00,125.94,125.98,125.7,125.87,45880.0,118.4853,118.5229,118.2595,118.4194,45880.0
2021-08-13 13:35:00,125.85,125.85,125.32,125.41,34611.0,118.4006,118.4006,117.902,117.9866,34611.0
2021-08-13 13:40:00,125.39,125.73,125.39,125.73,31025.0,117.9678,118.2877,117.9678,118.2877,31025.0
2021-08-13 13:45:00,125.79,126.28,125.73,126.18,56346.0,118.3441,118.8051,118.2877,118.7111,56346.0
2021-08-13 13:50:00,126.17,126.29,125.99,126.19,41128.0,118.7017,118.8146,118.5323,118.7205,41128.0
2021-08-13 13:55:00,126.27,126.5,126.2,126.48,26234.0,118.7957,119.0121,118.7299,118.9933,26234.0
2021-08-13 14:00:00,126.44,126.52,126.18,126.32,26639.0,118.9557,119.0309,118.7111,118.8428,26639.0
2021-08-13 14:05:00,126.33,126.5,126.15,126.32,38821.0,118.8522,119.0121,118.6828,118.8428,38821.0
2021-08-13 14:10:00,126.32,126.51,126.32,126.47,18016.0,118.8428,119.0215,118.8428,118.9839,18016.0
2021-08-13 14:15:00,126.43,126.52,126.22,126.34,28812.0,118.9463,119.0309,118.7487,118.8616,28812.0
2021-08-13 14:20:00,126.35,126.39,126.16,126.23,16243.0,118.871,118.9086,118.6922,118.7581,16243.0
2021-08-13 14:25:00,126.18,126.54,126.18,126.47,25188.0,118.7111,119.0498,118.7111,118.9839,25188.0
2021-08-13 14:30:00,126.43,126.53,126.13,126.18,19323.0,118.9463,119.0403,118.664,118.7111,19323.0
2021-08-13 14:35:00,126.21,126.3,126.11,126.19,20388.0,118.7393,118.824,118.6452,118.7205,20388.0
2021-08-13 14:40:00,126.23,126.26,126.03,126.21,19563.0,118.7581,118.7863,118.5699,118.7393,19563.0
2021-08-13 14:45:00,126.21,126.22,126.03,126.04,14851.0,118.7393,118.7487,118.5699,118.5793,14851.0
2021-08-13 14:50:00,126.01,126.23,125.95,126.21,22937.0,118.5511,118.7581,118.4947,118.7393,22937.0
2021-08-13 14:55:00,126.21,126.35,126.14,126.22,15797.0,118.7393,118.871,118.6734,118.7487,15797.0
2021-08-13 15:00:00,126.24,126.32,126.19,126.24,18279.0,118.7675,118.8428,118.7205,118.7675,18279.0
2021-08-13 15:05:00,126.26,126.32,126.18,126.18,20640.0,118.7863,118.8428,118.7111,118.7111,20640.0
2021-08-13 15:10:00,126.19,126.23,125.92,126.01,25487.0,118.7205,118.7581,118.4665,118.5511,25487.0
2021-08-13 15:15:00,126.01,126.21,126.0,126.21,16693.0,118.5511,118.7393,118.5417,118.7393,16693.0
2021-08-13 15:20:00,126.19,126.29,126.13,126.2,15520.0,118.7205,118.8146,118.664,118.7299,15520.0
2021-08-13 15:25:00,126.2,126.25,125.64,125.74,36692.0,118.7299,118.7769,118.203,118.2971,36692.0
2021-08-13 15:30:00,125.72,125.74,125.51,125.6,31682.0,118.2783,118.2971,118.0807,118.1654,31682.0
2021-08-13 15:35:00,125.62,125.84,125.59,125.71,34613.0,118.1842,118.3912,118.156,118.2689,34613.0
2021-08-13 15:40:00,125.72,126.09,125.72,126.05,45987.0,118.2783,118.6264,118.2783,118.5888,45987.0
2021-08-13 15:45:00,126.03,126.21,125.96,126.09,48799.0,118.5699,118.7393,118.5041,118.6264,48799.0
2021-08-13 15:50:00,126.1,126.23,125.84,126.19,79074.0,118.6358,118.7581,118.3912,118.7205,79074.0
2021-08-13 15:55:00,126.19,126.21,126.02,126.16,144720.0,118.7205,118.7393,118.5605,118.6922,144720.0
2021-08-16 09:30:00,124.07,124.29,122.81,123.06,200756.0,116.726,116.9329,115.5405,115.7757,200756.0
2021-08-16 09:35:00,122.92,122.97,121.83,122.01,116485.0,115.644,115.6911,114.6185,114.7879,116485.0
2021-08-16 09:40:00,122.08,122.19,120.83,121.29,122187.0,114.8538,114.9572,113.6777,114.1105,122187.0
2021-08-16 09:45:00,121.42,121.44,119.4,120.36,240248.0,114.2328,114.2516,112.3324,113.2356,240248.0
2021-08-16 09:50:00,120.43,121.57,120.0,121.46,83843.0,113.3014,114.3739,112.8969,114.2705,83843.0
2021-08-16 09:55:00,121.63,121.68,120.87,121.22,64343.0,114.4304,114.4774,113.7154,114.0447,64343.0
2021-08-16 10:00:00,121.24,121.88,120.9,121.59,49627.0,114.0635,114.6656,113.7436,114.3928,49627.0
2021-08-16 10:05:00,121.46,121.53,120.76,121.43,49449.0,114.2705,114.3363,113.6119,114.2422,49449.0
2021-08-16 10:10:00,121.42,122.24,121.37,121.84,55089.0,114.2328,115.0043,114.1858,114.628,55089.0
2021-08-16 10:15:00,121.71,121.85,120.86,120.88,49720.0,114.5057,114.6374,113.706,113.7248,49720.0
2021-08-16 10:20:00,120.96,121.19,120.59,121.0,47869.0,113.8,114.0164,113.4519,113.8377,47869.0
2021-08-16 10:25:00,121.14,121.46,120.61,121.27,64620.0,113.9694,114.2705,113.4708,114.0917,64620.0
2021-08-16 10:30:00,121.34,122.02,121.25,121.39,34416.0,114.1576,114.7973,114.0729,114.2046,34416.0
2021-08-16 10:35:00,121.36,122.1,121.3,122.03,35115.0,114.1764,114.8726,114.1199,114.8067,35115.0
2021-08-16 10:40:00,121.95,122.39,121.84,122.05,40860.0,114.7314,115.1454,114.628,114.8255,40860.0
2021-08-16 10:45:00,122.06,122.37,121.92,122.02,19073.0,114.8349,115.1266,114.7032,114.7973,19073.0
2021-08-16 10:50:00,121.88,122.29,121.68,121.96,17052.0,114.6656,115.0513,114.4774,114.7409,17052.0
2021-08-16 10:55:00,121.99,122.13,121.81,122.01,17438.0,114.7691,114.9008,114.5997,114.7879,17438.0
2021-08-16 11:00:00,122.04,122.29,121.52,121.53,18840.0,114.8161,115.0513,114.3269,114.3363,18840.0
2021-08-16 11:05:00,121.4,121.65,121.28,121.4,25568.0,114.214,114.4492,114.1011,114.214,25568.0
2021-08-16 11:10:00,121.41,121.94,121.33,121.83,15102.0,114.2234,114.722,114.1481,114.6185,15102.0
2021-08-16 11:15:00,121.9,122.64,121.89,122.57,17344.0,114.6844,115.3806,114.675,115.3147,17344.0
2021-08-16 11:20:00,122.59,122.76,122.47,122.61,22640.0,115.3336,115.4935,115.2207,115.3524,22640.0
2021-08-16 11:25:00,122.61,122.61,122.18,122.32,13787.0,115.3524,115.3524,114.9478,115.0795,13787.0
2021-08-16 11:30:00,122.25,122.85,122.17,122.81,17046.0,115.0137,115.5782,114.9384,115.5405,17046.0
2021-08-16 11:35:00,122.81,122.85,122.5,122.5,19577.0,115.5405,115.5782,115.2489,115.2489,19577.0
2021-08-16 11:40:00,122.47,122.57,122.34,122.46,19730.0,115.2207,115.3147,115.0984,115.2113,19730.0
2021-08-16 11:45:00,122.47,122.68,122.44,122.64,14891.0,115.2207,115.4182,115.1924,115.3806,14891.0
2021-08-16 11:50:00,122.59,122.89,122.58,122.89,24183.0,115.3336,115.6158,115.3242,115.6158,24183.0
2021-08-16 11:55:00,122.94,123.21,122.9,122.9,29537.0,115.6628,115.9169,115.6252,115.6252,29537.0
2021-08-16 12:00:00,122.94,123.07,122.87,122.96,13397.0,115.6628,115.7852,115.597,115.6817,13397.0
2021-08-16 12:05:00,122.98,123.36,122.9,123.36,19369.0,115.7005,116.058,115.6252,116.058,19369.0
2021-08-16 12:10:00,123.29,123.29,123.03,123.13,9967.0,115.9921,115.9921,115.7475,115.8416,9967.0
2021-08-16 12:15:00,123.16,123.19,122.81,122.88,20959.0,115.8698,115.898,115.5405,115.6064,20959.0
2021-08-16 12:20:00,122.85,123.24,122.84,123.24,18048.0,115.5782,115.9451,115.5688,115.9451,18048.0
2021-08-16 12:25:00,123.26,123.45,122.78,123.01,37783.0,115.9639,116.1427,115.5123,115.7287,37783.0
2021-08-16 12:30:00,122.96,123.07,122.66,122.74,11804.0,115.6817,115.7852,115.3994,115.4747,11804.0
2021-08-16 12:35:00,122.74,122.93,122.72,122.85,14679.0,115.4747,115.6534,115.4559,115.5782,14679.0
2021-08-16 12:40:00,122.89,122.98,122.82,122.89,21541.0,115.6158,115.7005,115.5499,115.6158,21541.0
2021-08-16 12:45:00,122.86,123.12,122.86,122.92,13822.0,115.5876,115.8322,115.5876,115.644,13822.0
2021-08-16 12:50:00,122.95,123.0,122.8,122.88,11325.0,115.6723,115.7193,115.5311,115.6064,11325.0
2021-08-16 12:55:00,122.86,123.08,122.83,122.93,14102.0,115.5876,115.7946,115.5594,115.6534,14102.0
2021-08-16 13:00:00,122.84,122.87,122.67,122.69,17316.0,115.5688,115.597,115.4088,115.4276,17316.0
2021-08-16 13:05:00,122.68,122.83,122.5,122.61,27326.0,115.4182,115.5594,115.2489,115.3524,27326.0
2021-08-16 13:10:00,122.58,122.79,122.4,122.74,23191.0,115.3242,115.5217,115.1548,115.4747,23191.0
2021-08-16 13:15:00,122.73,122.79,122.53,122.78,11244.0,115.4653,115.5217,115.2771,115.5123,11244.0
2021-08-16 13:20:00,122.74,122.77,122.48,122.6,10197.0,115.4747,115.5029,115.2301,115.343,10197.0
2021-08-16 13:25:00,122.56,122.64,122.44,122.52,12691.0,115.3053,115.3806,115.1924,115.2677,12691.0
2021-08-16 13:30:00,122.54,122.62,122.24,122.61,39394.0,115.2865,115.3618,115.0043,115.3524,39394.0
2021-08-16 13:35:00,122.61,122.63,122.31,122.42,19744.0,115.3524,115.3712,115.0701,115.1736,19744.0
2021-08-16 13:40:00,122.42,122.54,122.26,122.28,15455.0,115.1736,115.2865,115.0231,115.0419,15455.0
2021-08-16 13:45:00,122.28,122.32,122.12,122.29,20963.0,115.0419,115.0795,114.8914,115.0513,20963.0
2021-08-16 13:50:00,122.36,122.53,122.23,122.45,16241.0,115.1172,115.2771,114.9949,115.2019,16241.0
2021-08-16 13:55:00,122.41,122.52,122.35,122.5,19288.0,115.1642,115.2677,115.1078,115.2489,19288.0
2021-08-16 14:00:00,122.55,122.59,122.31,122.51,17105.0,115.2959,115.3336,115.0701,115.2583,17105.0
2021-08-16 14:05:00,122.52,122.56,122.39,122.52,16900.0,115.2677,115.3053,115.1454,115.2677,16900.0
2021-08-16 14:10:00,122.48,122.71,122.42,122.67,23197.0,115.2301,115.4465,115.1736,115.4088,23197.0
2021-08-16 14:15:00,122.65,122.99,122.62,122.93,20874.0,115.39,115.7099,115.3618,115.6534,20874.0
2021-08-16 14:20:00,122.94,123.33,122.89,123.15,49669.0,115.6628,116.0298,115.6158,115.8604,49669.0
2021-08-16 14:25:00,123.19,123.46,123.15,123.46,27516.0,115.898,116.1521,115.8604,116.1521,27516.0
2021-08-16 14:30:00,123.47,123.7,123.46,123.67,42466.0,116.1615,116.3779,116.1521,116.3496,42466.0
2021-08-16 14:35:00,123.66,123.83,123.63,123.72,33699.0,116.3402,116.5002,116.312,116.3967,33699.0
2021-08-16 14:40:00,123.7,123.9,123.69,123.78,35828.0,116.3779,116.566,116.3685,116.4531,35828.0
2021-08-16 14:45:00,123.75,124.11,123.74,124.06,49674.0,116.4249,116.7636,116.4155,116.7165,49674.0
2021-08-16 14:50:00,124.08,124.36,124.04,124.18,41842.0,116.7354,116.9988,116.6977,116.8294,41842.0
2021-08-16 14:55:00,124.18,124.32,124.02,124.32,33638.0,116.8294,116.9612,116.6789,116.9612,33638.0
2021-08-16 15:00:00,124.33,124.33,123.74,123.78,26419.0,116.9706,116.9706,116.4155,116.4531,26419.0
2021-08-16 15:05:00,123.8,123.84,123.63,123.69,21746.0,116.4719,116.5096,116.312,116.3685,21746.0
2021-08-16 15:10:00,123.71,124.08,123.59,124.07,48389.0,116.3873,116.7354,116.2744,116.726,48389.0
2021-08-16 15:15:00,124.08,124.26,124.03,124.25,24361.0,116.7354,116.9047,116.6883,116.8953,24361.0
2021-08-16 15:20:00,124.22,124.33,123.98,124.03,31894.0,116.8671,116.9706,116.6413,116.6883,31894.0
2021-08-16 15:25:00,124.05,124.2,123.93,124.2,23165.0,116.7071,116.8483,116.5942,116.8483,23165.0
2021-08-16 15:30:00,124.18,124.33,123.98,124.3,26905.0,116.8294,116.9706,116.6413,116.9423,26905.0
2021-08-16 15:35:00,124.31,124.34,124.06,124.09,26458.0,116.9518,116.98,116.7165,116.7448,26458.0
2021-08-16 15:40:00,124.07,124.29,124.06,124.16,42684.0,116.726,116.9329,116.7165,116.8106,42684.0
2021-08-16 15:45:00,124.19,124.26,124.0,124.12,46224.0,116.8389,116.9047,116.6601,116.773,46224.0
2021-08-16 15:50:00,124.15,124.52,124.13,124.52,70967.0,116.8012,117.1493,116.7824,117.1493,70967.0
2021-08-16 15:55:00,124.5,124.5,124.22,124.27,136307.0,117.1305,117.1305,116.8671,116.9141,136307.0
2021-08-17 09:30:00,123.19,124.38,122.83,123.51,85359.0,115.898,117.0176,115.5594,116.1991,85359.0
2021-08-17 09:35:00,123.64,123.84,122.78,123.59,34289.0,116.3214,116.5096,115.5123,116.2744,34289.0
2021-08-17 09:40:00,123.59,123.95,122.9,123.39,39561.0,116.2744,116.6131,115.6252,116.0862,39561.0
2021-08-17 09:45:00,123.34,123.48,122.5,122.61,38016.0,116.0392,116.1709,115.2489,115.3524,38016.0
2021-08-17 09:50:00,122.51,122.64,121.69,121.89,46663.0,115.2583,115.3806,114.4868,114.675,46663.0
2021-08-17 09:55:00,121.85,121.91,121.05,121.34,49553.0,114.6374,114.6938,113.8847,114.1576,49553.0
2021-08-17 10:00:00,121.23,121.61,121.08,121.38,39688.0,114.0541,114.4116,113.9129,114.1952,39688.0
2021-08-17 10:05:00,121.38,121.85,121.34,121.71,25768.0,114.1952,114.6374,114.1576,114.5057,25768.0
2021-08-17 10:10:00,121.74,122.17,121.73,122.1,33538.0,114.5339,114.9384,114.5245,114.8726,33538.0
2021-08-17 10:15:00,122.2,122.46,121.75,122.24,30686.0,114.9666,115.2113,114.5433,115.0043,30686.0
2021-08-17 10:20:00,122.2,122.53,122.08,122.22,37572.0,114.9666,115.2771,114.8538,114.9855,37572.0
2021-08-17 10:25:00,122.18,122.68,122.12,122.53,43937.0,114.9478,115.4182,114.8914,115.2771,43937.0
2021-08-17 10:30:00,122.57,122.65,121.74,121.89,24164.0,115.3147,115.39,114.5339,114.675,24164.0
2021-08-17 10:35:00,121.88,122.04,121.31,121.56,23134.0,114.6656,114.8161,114.1293,114.3645,23134.0
2021-08-17 10:40:00,121.48,121.91,121.45,121.82,27910.0,114.2893,114.6938,114.261,114.6091,27910.0
2021-08-17 10:45:00,121.73,121.74,120.97,121.37,43095.0,114.5245,114.5339,113.8095,114.1858,43095.0
2021-08-17 10:50:00,121.37,121.54,121.21,121.21,25646.0,114.1858,114.3457,114.0352,114.0352,25646.0
2021-08-17 10:55:00,121.22,121.52,121.09,121.45,14293.0,114.0447,114.3269,113.9224,114.261,14293.0
2021-08-17 11:00:00,121.44,121.44,120.97,121.05,16479.0,114.2516,114.2516,113.8095,113.8847,16479.0
2021-08-17 11:05:00,121.02,121.11,120.83,121.11,26833.0,113.8565,113.9412,113.6777,113.9412,26833.0
2021-08-17 11:10:00,121.15,121.16,120.56,120.69,28873.0,113.9788,113.9882,113.4237,113.546,28873.0
2021-08-17 11:15:00,120.66,120.68,120.32,120.43,50315.0,113.5178,113.5366,113.1979,113.3014,50315.0
2021-08-17 11:20:00,120.34,120.6,120.18,120.2,51186.0,113.2167,113.4614,113.0662,113.085,51186.0
2021-08-17 11:25:00,120.24,120.77,120.14,120.67,34225.0,113.1227,113.6213,113.0286,113.5272,34225.0
2021-08-17 11:30:00,120.68,120.93,120.59,120.85,16398.0,113.5366,113.7718,113.4519,113.6966,16398.0
2021-08-17 11:35:00,120.88,120.91,120.35,120.59,23589.0,113.7248,113.753,113.2262,113.4519,23589.0
2021-08-17 11:40:00,120.55,120.66,120.23,120.65,15763.0,113.4143,113.5178,113.1133,113.5084,15763.0
2021-08-17 11:45:00,120.69,121.03,120.58,120.94,19423.0,113.546,113.8659,113.4425,113.7812,19423.0
2021-08-17 11:50:00,120.94,121.13,120.89,121.03,23802.0,113.7812,113.96,113.7342,113.8659,23802.0
2021-08-17 11:55:00,120.95,121.03,120.66,120.88,20666.0,113.7906,113.8659,113.5178,113.7248,20666.0
2021-08-17 12:00:00,120.91,120.98,120.72,120.79,13232.0,113.753,113.8189,113.5743,113.6401,13232.0
2021-08-17 12:05:00,120.82,120.89,120.61,120.61,14370.0,113.6683,113.7342,113.4708,113.4708,14370.0
2021-08-17 12:10:00,120.62,120.71,120.5,120.55,18685.0,113.4802,113.5648,113.3673,113.4143,18685.0
2021-08-17 12:15:00,120.53,120.64,120.07,120.15,44723.0,113.3955,113.499,112.9627,113.038,44723.0
2021-08-17 12:20:00,120.15,120.37,120.03,120.28,54112.0,113.038,113.245,112.9251,113.1603,54112.0
2021-08-17 12:25:00,120.27,120.38,120.21,120.31,20254.0,113.1509,113.2544,113.0944,113.1885,20254.0
2021-08-17 12:30:00,120.3,120.31,119.77,119.81,47302.0,113.1791,113.1885,112.6805,112.7181,47302.0
2021-08-17 12:35:00,119.81,119.81,119.05,119.2,106599.0,112.7181,112.7181,112.0031,112.1442,106599.0
2021-08-17 12:40:00,119.2,119.29,118.86,119.03,52609.0,112.1442,112.2289,111.8244,111.9843,52609.0
2021-08-17 12:45:00,119.04,119.07,118.34,118.39,91970.0,111.9937,112.0219,111.3351,111.3822,91970.0
2021-08-17 12:50:00,118.37,118.56,118.13,118.4,74181.0,111.3634,111.5421,111.1376,111.3916,74181.0
2021-08-17 12:55:00,118.32,118.44,118.08,118.13,53757.0,111.3163,111.4292,111.0905,111.1376,53757.0
2021-08-17 13:00:00,118.12,118.31,117.6,117.81,102072.0,111.1282,111.3069,110.6389,110.8365,102072.0
2021-08-17 13:05:00,117.75,118.3,117.64,118.3,61236.0,110.7801,111.2975,110.6766,111.2975,61236.0
2021-08-17 13:10:00,118.28,118.74,118.25,118.66,36072.0,111.2787,111.7115,111.2505,111.6362,36072.0
2021-08-17 13:15:00,118.63,118.63,118.19,118.25,22972.0,111.608,111.608,111.194,111.2505,22972.0
2021-08-17 13:20:00,118.21,118.37,117.96,118.15,42504.0,111.2128,111.3634,110.9776,111.1564,42504.0
2021-08-17 13:25:00,118.15,118.7,118.14,118.67,46184.0,111.1564,111.6738,111.147,111.6456,46184.0
2021-08-17 13:30:00,118.7,118.7,118.36,118.47,31027.0,111.6738,111.6738,111.3539,111.4574,31027.0
2021-08-17 13:35:00,118.37,118.66,118.37,118.6,17558.0,111.3634,111.6362,111.3634,111.5797,17558.0
2021-08-17 13:40:00,118.63,118.63,118.29,118.33,12490.0,111.608,111.608,111.2881,111.3257,12490.0
2021-08-17 13:45:00,118.3,118.35,118.05,118.15,30694.0,111.2975,111.3445,111.0623,111.1564,30694.0
2021-08-17 13:50:00,118.16,118.5,118.08,118.44,15161.0,111.1658,111.4857,111.0905,111.4292,15161.0
2021-08-17 13:55:00,118.44,118.96,118.44,118.96,40039.0,111.4292,111.9184,111.4292,111.9184,40039.0
2021-08-17 14:00:00,118.95,119.08,118.78,118.85,32919.0,111.909,112.0313,111.7491,111.8149,32919.0
2021-08-17 14:05:00,118.83,119.11,118.58,119.07,61223.0,111.7961,112.0596,111.5609,112.0219,61223.0
2021-08-17 14:10:00,119.05,119.27,119.02,119.1,24717.0,112.0031,112.2101,111.9749,112.0501,24717.0
2021-08-17 14:15:00,119.06,119.28,118.97,119.01,21843.0,112.0125,112.2195,111.9278,111.9655,21843.0
2021-08-17 14:20:00,118.98,119.1,118.82,118.94,23033.0,111.9372,112.0501,111.7867,111.8996,23033.0
2021-08-17 14:25:00,118.95,119.02,118.7,118.75,15328.0,111.909,111.9749,111.6738,111.7209,15328.0
2021-08-17 14:30:00,118.73,118.75,118.56,118.56,18509.0,111.702,111.7209,111.5421,111.5421,18509.0
2021-08-17 14:35:00,118.57,118.57,118.31,118.39,41545.0,111.5515,111.5515,111.3069,111.3822,41545.0
2021-08-17 14:40:00,118.37,118.62,118.36,118.55,19432.0,111.3634,111.5986,111.3539,111.5327,19432.0
2021-08-17 14:45:00,118.57,118.99,118.52,118.84,48741.0,111.5515,111.9467,111.5045,111.8055,48741.0
2021-08-17 14:50:00,118.83,119.02,118.83,118.93,21133.0,111.7961,111.9749,111.7961,111.8902,21133.0
2021-08-17 14:55:00,118.93,119.16,118.92,119.06,27353.0,111.8902,112.1066,111.8808,112.0125,27353.0
2021-08-17 15:00:00,119.06,119.25,119.03,119.15,22750.0,112.0125,112.1913,111.9843,112.0972,22750.0
2021-08-17 15:05:00,119.16,119.45,119.1,119.4,25747.0,112.1066,112.3794,112.0501,112.3324,25747.0
2021-08-17 15:10:00,119.39,119.47,119.32,119.4,21681.0,112.323,112.3982,112.2571,112.3324,21681.0
2021-08-17 15:15:00,119.38,119.49,119.22,119.48,25950.0,112.3136,112.4171,112.163,112.4077,25950.0
2021-08-17 15:20:00,119.48,119.55,119.12,119.13,25836.0,112.4077,112.4735,112.069,112.0784,25836.0
2021-08-17 15:25:00,119.15,119.48,119.15,119.39,23854.0,112.0972,112.4077,112.0972,112.323,23854.0
2021-08-17 15:30:00,119.4,119.53,119.34,119.38,61289.0,112.3324,112.4547,112.2759,112.3136,61289.0
2021-08-17 15:35:00,119.4,119.72,119.38,119.56,32243.0,112.3324,112.6334,112.3136,112.4829,32243.0
2021-08-17 15:40:00,119.54,119.55,119.4,119.49,55881.0,112.4641,112.4735,112.3324,112.4171,55881.0
2021-08-17 15:45:00,119.48,119.51,119.29,119.3,73504.0,112.4077,112.4359,112.2289,112.2383,73504.0
2021-08-17 15:50:00,119.3,119.72,119.3,119.47,104762.0,112.2383,112.6334,112.2383,112.3982,104762.0
2021-08-17 15:55:00,119.49,119.68,119.47,119.58,152071.0,112.4171,112.5958,112.3982,112.5017,152071.0
2021-08-18 09:30:00,118.52,119.85,117.9,119.46,106792.0,111.5045,112.7558,110.9212,112.3888,106792.0
2021-08-18 09:35:00,119.55,120.13,119.36,119.65,56088.0,112.4735,113.0192,112.2948,112.5676,56088.0
2021-08-18 09:40:00,119.54,120.64,119.34,120.58,33668.0,112.4641,113.499,112.2759,113.4425,33668.0
2021-08-18 09:45:00,120.47,120.8,119.62,119.94,36804.0,113.3391,113.6495,112.5394,112.8404,36804.0
2021-08-18 09:50:00,119.95,120.94,119.66,120.8,45909.0,112.8498,113.7812,112.577,113.6495,45909.0
2021-08-18 09:55:00,120.88,121.51,120.58,121.48,41498.0,113.7248,114.3175,113.4425,114.2893,41498.0
2021-08-18 10:00:00,121.37,121.78,120.9,121.57,56295.0,114.1858,114.5715,113.7436,114.3739,56295.0
2021-08-18 10:05:00,121.54,121.62,121.05,121.23,25340.0,114.3457,114.421,113.8847,114.0541,25340.0
2021-08-18 10:10:00,121.15,122.06,121.15,122.0,56069.0,113.9788,114.8349,113.9788,114.7785,56069.0
2021-08-18 10:15:00,121.95,122.4,121.87,122.17,45913.0,114.7314,115.1548,114.6562,114.9384,45913.0
2021-08-18 10:20:00,122.13,122.53,122.01,122.25,70127.0,114.9008,115.2771,114.7879,115.0137,70127.0
2021-08-18 10:25:00,122.24,122.47,122.1,122.23,28592.0,115.0043,115.2207,114.8726,114.9949,28592.0
2021-08-18 10:30:00,122.29,122.57,122.03,122.51,57968.0,115.0513,115.3147,114.8067,115.2583,57968.0
2021-08-18 10:35:00,122.52,122.73,122.33,122.67,30156.0,115.2677,115.4653,115.089,115.4088,30156.0
2021-08-18 10:40:00,122.62,122.82,122.51,122.61,17199.0,115.3618,115.5499,115.2583,115.3524,17199.0
2021-08-18 10:45:00,122.57,122.88,122.23,122.23,30849.0,115.3147,115.6064,114.9949,114.9949,30849.0
2021-08-18 10:50:00,122.27,122.7,122.0,122.2,36805.0,115.0325,115.4371,114.7785,114.9666,36805.0
2021-08-18 10:55:00,122.17,122.69,121.93,122.35,41773.0,114.9384,115.4276,114.7126,115.1078,41773.0
2021-08-18 11:00:00,122.32,122.92,122.16,122.65,67012.0,115.0795,115.644,114.929,115.39,67012.0
2021-08-18 11:05:00,122.61,123.13,122.61,122.92,31509.0,115.3524,115.8416,115.3524,115.644,31509.0
2021-08-18 11:10:00,122.95,123.21,122.57,122.58,34517.0,115.6723,115.9169,115.3147,115.3242,34517.0
2021-08-18 11:15:00,122.52,122.53,121.87,122.09,37007.0,115.2677,115.2771,114.6562,114.8632,37007.0
2021-08-18 11:20:00,122.15,122.25,121.94,122.18,15628.0,114.9196,115.0137,114.722,114.9478,15628.0
2021-08-18 11:25:00,122.15,122.28,121.97,122.03,14690.0,114.9196,115.0419,114.7503,114.8067,14690.0
2021-08-18 11:30:00,122.07,122.28,121.79,122.28,24773.0,114.8443,115.0419,114.5809,115.0419,24773.0
2021-08-18 11:35:00,122.21,122.43,122.11,122.25,14912.0,114.9761,115.183,114.882,115.0137,14912.0
2021-08-18 11:40:00,122.21,122.42,122.07,122.22,22893.0,114.9761,115.1736,114.8443,114.9855,22893.0
2021-08-18 11:45:00,122.24,122.47,121.83,121.87,13493.0,115.0043,115.2207,114.6185,114.6562,13493.0
2021-08-18 11:50:00,121.83,122.21,121.79,122.15,15655.0,114.6185,114.9761,114.5809,114.9196,15655.0
2021-08-18 11:55:00,122.08,122.35,121.89,122.23,23317.0,114.8538,115.1078,114.675,114.9949,23317.0
2021-08-18 12:00:00,122.19,122.73,122.18,122.73,11600.0,114.9572,115.4653,114.9478,115.4653,11600.0
2021-08-18 12:05:00,122.73,122.74,122.26,122.26,11153.0,115.4653,115.4747,115.0231,115.0231,11153.0
2021-08-18 12:10:00,122.24,122.31,122.05,122.14,11744.0,115.0043,115.0701,114.8255,114.9102,11744.0
2021-08-18 12:15:00,122.18,122.23,122.01,122.07,10672.0,114.9478,114.9949,114.7879,114.8443,10672.0
2021-08-18 12:20:00,122.0,122.01,121.82,121.98,12488.0,114.7785,114.7879,114.6091,114.7597,12488.0
2021-08-18 12:25:00,121.97,122.09,121.84,121.9,8817.0,114.7503,114.8632,114.628,114.6844,8817.0
2021-08-18 12:30:00,121.9,121.95,121.61,121.88,23369.0,114.6844,114.7314,114.4116,114.6656,23369.0
2021-08-18 12:35:00,121.9,122.11,121.66,121.9,20247.0,114.6844,114.882,114.4586,114.6844,20247.0
2021-08-18 12:40:00,121.86,122.19,121.78,122.1,12858.0,114.6468,114.9572,114.5715,114.8726,12858.0
2021-08-18 12:45:00,122.13,122.26,122.03,122.16,9229.0,114.9008,115.0231,114.8067,114.929,9229.0
2021-08-18 12:50:00,122.19,122.5,122.09,122.45,9079.0,114.9572,115.2489,114.8632,115.2019,9079.0
2021-08-18 12:55:00,122.41,122.62,122.31,122.57,11417.0,115.1642,115.3618,115.0701,115.3147,11417.0
2021-08-18 13:00:00,122.6,122.6,122.16,122.17,17953.0,115.343,115.343,114.929,114.9384,17953.0
2021-08-18 13:05:00,122.2,122.36,122.2,122.33,17134.0,114.9666,115.1172,114.9666,115.089,17134.0
2021-08-18 13:10:00,122.35,122.45,122.34,122.43,4892.0,115.1078,115.2019,115.0984,115.183,4892.0
2021-08-18 13:15:00,122.43,122.48,122.23,122.26,8572.0,115.183,115.2301,114.9949,115.0231,8572.0
2021-08-18 13:20:00,122.27,122.45,122.27,122.45,8526.0,115.0325,115.2019,115.0325,115.2019,8526.0
2021-08-18 13:25:00,122.41,122.41,122.17,122.33,7526.0,115.1642,115.1642,114.9384,115.089,7526.0
2021-08-18 13:30:00,122.27,122.58,122.27,122.55,12000.0,115.0325,115.3242,115.0325,115.2959,12000.0
2021-08-18 13:35:00,122.53,122.67,122.49,122.6,8296.0,115.2771,115.4088,115.2395,115.343,8296.0
2021-08-18 13:40:00,122.59,122.69,122.52,122.67,7749.0,115.3336,115.4276,115.2677,115.4088,7749.0
2021-08-18 13:45:00,122.66,122.82,122.58,122.62,8894.0,115.3994,115.5499,115.3242,115.3618,8894.0
2021-08-18 13:50:00,122.67,122.67,122.53,122.59,6044.0,115.4088,115.4088,115.2771,115.3336,6044.0
2021-08-18 13:55:00,122.6,122.63,122.57,122.62,4247.0,115.343,115.3712,115.3147,115.3618,4247.0
2021-08-18 14:00:00,122.61,122.82,122.51,122.82,7087.0,115.3524,115.5499,115.2583,115.5499,7087.0
2021-08-18 14:05:00,122.83,122.98,122.77,122.92,12621.0,115.5594,115.7005,115.5029,115.644,12621.0
2021-08-18 14:10:00,122.96,123.01,121.92,121.96,30373.0,115.6817,115.7287,114.7032,114.7409,30373.0
2021-08-18 14:15:00,121.98,122.1,121.58,121.73,15588.0,114.7597,114.8726,114.3833,114.5245,15588.0
2021-08-18 14:20:00,121.74,122.02,121.68,122.0,11083.0,114.5339,114.7973,114.4774,114.7785,11083.0
2021-08-18 14:25:00,121.96,122.19,121.95,122.14,13912.0,114.7409,114.9572,114.7314,114.9102,13912.0
2021-08-18 14:30:00,122.14,122.23,122.02,122.19,9268.0,114.9102,114.9949,114.7973,114.9572,9268.0
2021-08-18 14:35:00,122.18,122.38,122.17,122.2,12765.0,114.9478,115.136,114.9384,114.9666,12765.0
2021-08-18 14:40:00,122.13,122.18,121.99,122.11,7251.0,114.9008,114.9478,114.7691,114.882,7251.0
2021-08-18 14:45:00,122.08,122.24,121.97,122.22,16815.0,114.8538,115.0043,114.7503,114.9855,16815.0
2021-08-18 14:50:00,122.28,122.4,122.13,122.4,6500.0,115.0419,115.1548,114.9008,115.1548,6500.0
2021-08-18 14:55:00,122.33,122.44,122.26,122.29,10293.0,115.089,115.1924,115.0231,115.0513,10293.0
2021-08-18 15:00:00,122.26,122.26,121.96,122.0,10364.0,115.0231,115.0231,114.7409,114.7785,10364.0
2021-08-18 15:05:00,122.06,122.22,122.0,122.13,9792.0,114.8349,114.9855,114.7785,114.9008,9792.0
2021-08-18 15:10:00,122.16,122.21,122.03,122.06,10421.0,114.929,114.9761,114.8067,114.8349,10421.0
2021-08-18 15:15:00,122.05,122.21,122.0,122.2,7486.0,114.8255,114.9761,114.7785,114.9666,7486.0
2021-08-18 15:20:00,122.17,122.17,121.86,121.86,13130.0,114.9384,114.9384,114.6468,114.6468,13130.0
2021-08-18 15:25:00,121.83,121.87,121.3,121.41,25695.0,114.6185,114.6562,114.1199,114.2234,25695.0
2021-08-18 15:30:00,121.42,121.42,121.0,121.09,32058.0,114.2328,114.2328,113.8377,113.9224,32058.0
2021-08-18 15:35:00,121.13,121.22,120.82,120.89,44544.0,113.96,114.0447,113.6683,113.7342,44544.0
2021-08-18 15:40:00,120.93,121.36,120.93,121.17,45991.0,113.7718,114.1764,113.7718,113.9976,45991.0
2021-08-18 15:45:00,121.18,121.21,120.79,120.98,40861.0,114.007,114.0352,113.6401,113.8189,40861.0
2021-08-18 15:50:00,120.96,120.98,120.73,120.9,46336.0,113.8,113.8189,113.5837,113.7436,46336.0
2021-08-18 15:55:00,120.89,120.9,120.68,120.81,93183.0,113.7342,113.7436,113.5366,113.6589,93183.0
2021-08-19 09:30:00,116.75,118.48,115.96,117.87,191988.0,109.8392,111.4668,109.096,110.893,191988.0
2021-08-19 09:35:00,117.71,117.98,116.87,117.5,86686.0,110.7424,110.9964,109.9521,110.5449,86686.0
2021-08-19 09:40:00,117.6,117.6,116.3,116.75,85600.0,110.6389,110.6389,109.4159,109.8392,85600.0
2021-08-19 09:45:00,116.75,117.67,116.68,117.16,87179.0,109.8392,110.7048,109.7734,110.225,87179.0
2021-08-19 09:50:00,117.2,118.25,117.15,117.93,51464.0,110.2626,111.2505,110.2156,110.9494,51464.0
2021-08-19 09:55:00,117.99,118.21,117.01,117.01,63756.0,111.0058,111.2128,110.0839,110.0839,63756.0
2021-08-19 10:00:00,116.95,117.41,116.44,116.99,108245.0,110.0274,110.4602,109.5476,110.065,108245.0
2021-08-19 10:05:00,116.99,117.71,116.78,117.62,64123.0,110.065,110.7424,109.8675,110.6578,64123.0
2021-08-19 10:10:00,117.64,118.35,117.13,117.77,34993.0,110.6766,111.3445,110.1968,110.7989,34993.0
2021-08-19 10:15:00,117.87,118.26,117.68,117.77,34668.0,110.893,111.2599,110.7142,110.7989,34668.0
2021-08-19 10:20:00,117.78,117.91,117.53,117.68,23129.0,110.8083,110.9306,110.5731,110.7142,23129.0
2021-08-19 10:25:00,117.64,117.77,117.37,117.55,25148.0,110.6766,110.7989,110.4225,110.5919,25148.0
2021-08-19 10:30:00,117.55,117.7,117.07,117.14,17575.0,110.5919,110.733,110.1403,110.2062,17575.0
2021-08-19 10:35:00,117.11,117.15,116.45,116.45,44161.0,110.1779,110.2156,109.557,109.557,44161.0
2021-08-19 10:40:00,116.46,116.74,116.19,116.41,57151.0,109.5664,109.8298,109.3124,109.5194,57151.0
2021-08-19 10:45:00,116.37,116.74,116.21,116.56,33855.0,109.4817,109.8298,109.3312,109.6605,33855.0
2021-08-19 10:50:00,116.56,116.97,116.37,116.91,37908.0,109.6605,110.0462,109.4817,109.9898,37908.0
2021-08-19 10:55:00,116.89,117.36,116.74,117.17,26754.0,109.971,110.4131,109.8298,110.2344,26754.0
2021-08-19 11:00:00,117.13,117.36,116.79,117.14,22994.0,110.1968,110.4131,109.8769,110.2062,22994.0
2021-08-19 11:05:00,117.17,117.17,116.72,116.85,16655.0,110.2344,110.2344,109.811,109.9333,16655.0
2021-08-19 11:10:00,116.88,116.94,116.54,116.85,31843.0,109.9616,110.018,109.6417,109.9333,31843.0
2021-08-19 11:15:00,116.81,116.84,116.39,116.65,21887.0,109.8957,109.9239,109.5006,109.7452,21887.0
2021-08-19 11:20:00,116.73,116.86,116.28,116.48,38865.0,109.8204,109.9427,109.3971,109.5852,38865.0
2021-08-19 11:25:00,116.45,116.68,116.09,116.24,27259.0,109.557,109.7734,109.2183,109.3594,27259.0
2021-08-19 11:30:00,116.3,116.68,116.15,116.55,46360.0,109.4159,109.7734,109.2748,109.6511,46360.0
2021-08-19 11:35:00,116.57,116.88,116.1,116.86,27840.0,109.6699,109.9616,109.2277,109.9427,27840.0
2021-08-19 11:40:00,116.78,117.16,116.73,117.04,26316.0,109.8675,110.225,109.8204,110.1121,26316.0
2021-08-19 11:45:00,117.11,117.53,116.99,117.12,32653.0,110.1779,110.5731,110.065,110.1873,32653.0
2021-08-19 11:50:00,117.12,117.67,116.97,117.61,27431.0,110.1873,110.7048,110.0462,110.6483,27431.0
2021-08-19 11:55:00,117.69,117.87,117.62,117.72,18352.0,110.7236,110.893,110.6578,110.7518,18352.0
2021-08-19 12:00:00,117.67,118.13,117.67,117.89,22538.0,110.7048,111.1376,110.7048,110.9118,22538.0
2021-08-19 12:05:00,117.87,117.97,117.64,117.81,16829.0,110.893,110.987,110.6766,110.8365,16829.0
2021-08-19 12:10:00,117.8,118.4,117.77,118.25,21469.0,110.8271,111.3916,110.7989,111.2505,21469.0
2021-08-19 12:15:00,118.23,118.29,117.84,118.08,21532.0,111.2316,111.2881,110.8647,111.0905,21532.0
2021-08-19 12:20:00,118.06,118.57,117.99,118.49,22531.0,111.0717,111.5515,111.0058,111.4763,22531.0
2021-08-19 12:25:00,118.48,118.59,118.41,118.58,12320.0,111.4668,111.5703,111.401,111.5609,12320.0
2021-08-19 12:30:00,118.54,118.54,117.95,118.0,23015.0,111.5233,111.5233,110.9682,111.0153,23015.0
2021-08-19 12:35:00,118.03,118.43,117.88,118.32,19856.0,111.0435,111.4198,110.9024,111.3163,19856.0
2021-08-19 12:40:00,118.31,118.32,118.08,118.11,8518.0,111.3069,111.3163,111.0905,111.1187,8518.0
2021-08-19 12:45:00,118.14,118.29,118.05,118.08,13792.0,111.147,111.2881,111.0623,111.0905,13792.0
2021-08-19 12:50:00,118.12,118.41,117.99,118.17,19053.0,111.1282,111.401,111.0058,111.1752,19053.0
2021-08-19 12:55:00,118.16,118.4,118.1,118.37,7126.0,111.1658,111.3916,111.1093,111.3634,7126.0
2021-08-19 13:00:00,118.31,118.31,118.04,118.04,12504.0,111.3069,111.3069,111.0529,111.0529,12504.0
2021-08-19 13:05:00,118.06,118.06,117.62,117.71,17513.0,111.0717,111.0717,110.6578,110.7424,17513.0
2021-08-19 13:10:00,117.72,117.94,117.72,117.92,9950.0,110.7518,110.9588,110.7518,110.94,9950.0
2021-08-19 13:15:00,117.85,118.14,117.81,118.04,18226.0,110.8741,111.147,110.8365,111.0529,18226.0
2021-08-19 13:20:00,118.04,118.11,117.91,117.91,10558.0,111.0529,111.1187,110.9306,110.9306,10558.0
2021-08-19 13:25:00,117.92,117.92,117.68,117.7,15513.0,110.94,110.94,110.7142,110.733,15513.0
2021-08-19 13:30:00,117.71,117.77,117.45,117.6,13728.0,110.7424,110.7989,110.4978,110.6389,13728.0
2021-08-19 13:35:00,117.57,117.72,117.51,117.72,11377.0,110.6107,110.7518,110.5543,110.7518,11377.0
2021-08-19 13:40:00,117.73,118.1,117.7,117.79,13842.0,110.7612,111.1093,110.733,110.8177,13842.0
2021-08-19 13:45:00,117.77,117.84,117.61,117.81,15381.0,110.7989,110.8647,110.6483,110.8365,15381.0
2021-08-19 13:50:00,117.84,117.9,117.73,117.76,12952.0,110.8647,110.9212,110.7612,110.7895,12952.0
2021-08-19 13:55:00,117.8,117.8,117.42,117.46,34825.0,110.8271,110.8271,110.4696,110.5072,34825.0
2021-08-19 14:00:00,117.47,117.74,117.3,117.32,21855.0,110.5166,110.7706,110.3567,110.3755,21855.0
2021-08-19 14:05:00,117.34,117.67,117.34,117.67,17393.0,110.3943,110.7048,110.3943,110.7048,17393.0
2021-08-19 14:10:00,117.65,117.78,117.49,117.62,12403.0,110.686,110.8083,110.5354,110.6578,12403.0
2021-08-19 14:15:00,117.58,117.69,117.47,117.69,34306.0,110.6201,110.7236,110.5166,110.7236,34306.0
2021-08-19 14:20:00,117.7,117.88,117.5,117.84,15409.0,110.733,110.9024,110.5449,110.8647,15409.0
2021-08-19 14:25:00,117.83,117.97,117.53,117.56,14572.0,110.8553,110.987,110.5731,110.6013,14572.0
2021-08-19 14:30:00,117.47,117.56,117.07,117.56,31363.0,110.5166,110.6013,110.1403,110.6013,31363.0
2021-08-19 14:35:00,117.53,117.72,117.44,117.48,24249.0,110.5731,110.7518,110.4884,110.526,24249.0
2021-08-19 14:40:00,117.43,117.49,117.23,117.23,17391.0,110.479,110.5354,110.2908,110.2908,17391.0
2021-08-19 14:45:00,117.26,117.42,117.16,117.35,19092.0,110.3191,110.4696,110.225,110.4037,19092.0
2021-08-19 14:50:00,117.33,117.61,117.06,117.53,34299.0,110.3849,110.6483,110.1309,110.5731,34299.0
2021-08-19 14:55:00,117.57,117.77,117.47,117.6,9509.0,110.6107,110.7989,110.5166,110.6389,9509.0
2021-08-19 15:00:00,117.65,117.9,117.59,117.79,20087.0,110.686,110.9212,110.6295,110.8177,20087.0
2021-08-19 15:05:00,117.79,117.8,117.59,117.68,23343.0,110.8177,110.8271,110.6295,110.7142,23343.0
2021-08-19 15:10:00,117.69,117.71,117.53,117.68,19543.0,110.7236,110.7424,110.5731,110.7142,19543.0
2021-08-19 15:15:00,117.69,117.87,117.61,117.75,20210.0,110.7236,110.893,110.6483,110.7801,20210.0
2021-08-19 15:20:00,117.77,118.05,117.72,117.98,21419.0,110.7989,111.0623,110.7518,110.9964,21419.0
2021-08-19 15:25:00,117.99,118.32,117.98,118.3,19750.0,111.0058,111.3163,110.9964,111.2975,19750.0
2021-08-19 15:30:00,118.26,118.26,117.95,118.18,23684.0,111.2599,111.2599,110.9682,111.1846,23684.0
2021-08-19 15:35:00,118.18,118.18,117.85,117.85,27878.0,111.1846,111.1846,110.8741,110.8741,27878.0
2021-08-19 15:40:00,117.83,117.96,117.7,117.91,31847.0,110.8553,110.9776,110.733,110.9306,31847.0
2021-08-19 15:45:00,117.89,117.9,117.45,117.52,46221.0,110.9118,110.9212,110.4978,110.5637,46221.0
2021-08-19 15:50:00,117.53,117.77,117.33,117.34,71304.0,110.5731,110.7989,110.3849,110.3943,71304.0
2021-08-19 15:55:00,117.32,117.45,117.17,117.45,150688.0,110.3755,110.4978,110.2344,110.4978,150688.0
2021-08-20 09:30:00,117.99,119.25,117.59,119.02,89389.0,111.0058,112.1913,110.6295,111.9749,89389.0
2021-08-20 09:35:00,118.93,119.22,118.1,118.51,39158.0,111.8902,112.163,111.1093,111.4951,39158.0
2021-08-20 09:40:00,118.5,118.53,117.88,118.16,36787.0,111.4857,111.5139,110.9024,111.1658,36787.0
2021-08-20 09:45:00,118.13,118.54,117.99,118.3,21128.0,111.1376,111.5233,111.0058,111.2975,21128.0
2021-08-20 09:50:00,118.29,118.32,117.55,117.73,39871.0,111.2881,111.3163,110.5919,110.7612,39871.0
2021-08-20 09:55:00,117.68,118.14,117.6,117.65,19331.0,110.7142,111.147,110.6389,110.686,19331.0
2021-08-20 10:00:00,117.65,117.74,117.39,117.49,21858.0,110.686,110.7706,110.4414,110.5354,21858.0
2021-08-20 10:05:00,117.4,117.4,116.7,116.78,23074.0,110.4508,110.4508,109.7922,109.8675,23074.0
2021-08-20 10:10:00,116.75,116.86,116.14,116.19,64100.0,109.8392,109.9427,109.2654,109.3124,64100.0
2021-08-20 10:15:00,116.11,116.44,115.7,116.23,89253.0,109.2371,109.5476,108.8514,109.35,89253.0
2021-08-20 10:20:00,116.22,116.42,115.94,115.96,55902.0,109.3406,109.5288,109.0772,109.096,55902.0
2021-08-20 10:25:00,116.03,116.34,115.95,116.01,22603.0,109.1619,109.4535,109.0866,109.1431,22603.0
2021-08-20 10:30:00,116.02,116.45,116.02,116.35,26977.0,109.1525,109.557,109.1525,109.4629,26977.0
2021-08-20 10:35:00,116.37,116.63,116.12,116.36,28575.0,109.4817,109.7264,109.2465,109.4723,28575.0
2021-08-20 10:40:00,116.33,116.54,116.15,116.39,16457.0,109.4441,109.6417,109.2748,109.5006,16457.0
2021-08-20 10:45:00,116.47,116.59,116.13,116.29,16863.0,109.5758,109.6887,109.2559,109.4065,16863.0
2021-08-20 10:50:00,116.34,116.57,116.16,116.51,21263.0,109.4535,109.6699,109.2842,109.6135,21263.0
2021-08-20 10:55:00,116.54,116.64,116.2,116.48,18750.0,109.6417,109.7358,109.3218,109.5852,18750.0
2021-08-20 11:00:00,116.48,116.82,116.48,116.56,12893.0,109.5852,109.9051,109.5852,109.6605,12893.0
2021-08-20 11:05:00,116.61,117.06,116.55,116.98,18450.0,109.7075,110.1309,109.6511,110.0556,18450.0
2021-08-20 11:10:00,117.02,117.13,116.87,116.98,16912.0,110.0933,110.1968,109.9521,110.0556,16912.0
2021-08-20 11:15:00,117.03,117.17,116.92,117.11,24424.0,110.1027,110.2344,109.9992,110.1779,24424.0
2021-08-20 11:20:00,117.08,117.47,117.08,117.47,31478.0,110.1497,110.5166,110.1497,110.5166,31478.0
2021-08-20 11:25:00,117.42,117.66,117.35,117.36,37102.0,110.4696,110.6954,110.4037,110.4131,37102.0
2021-08-20 11:30:00,117.4,117.82,117.39,117.73,25476.0,110.4508,110.8459,110.4414,110.7612,25476.0
2021-08-20 11:35:00,117.69,117.85,117.51,117.73,28293.0,110.7236,110.8741,110.5543,110.7612,28293.0
2021-08-20 11:40:00,117.78,117.86,117.64,117.82,13520.0,110.8083,110.8835,110.6766,110.8459,13520.0
2021-08-20 11:45:00,117.75,117.76,117.4,117.41,18500.0,110.7801,110.7895,110.4508,110.4602,18500.0
2021-08-20 11:50:00,117.4,117.55,117.39,117.47,20731.0,110.4508,110.5919,110.4414,110.5166,20731.0
2021-08-20 11:55:00,117.45,117.51,117.33,117.47,15082.0,110.4978,110.5543,110.3849,110.5166,15082.0
2021-08-20 12:00:00,117.5,117.52,117.34,117.47,21550.0,110.5449,110.5637,110.3943,110.5166,21550.0
2021-08-20 12:05:00,117.44,117.51,117.17,117.17,10198.0,110.4884,110.5543,110.2344,110.2344,10198.0
2021-08-20 12:10:00,117.17,117.19,116.88,116.9,21002.0,110.2344,110.2532,109.9616,109.9804,21002.0
2021-08-20 12:15:00,116.86,117.13,116.7,117.08,27651.0,109.9427,110.1968,109.7922,110.1497,27651.0
2021-08-20 12:20:00,117.08,117.1,116.8,116.86,7128.0,110.1497,110.1685,109.8863,109.9427,7128.0
2021-08-20 12:25:00,116.87,117.28,116.82,117.25,24662.0,109.9521,110.3379,109.9051,110.3097,24662.0
2021-08-20 12:30:00,117.3,117.43,117.28,117.33,4410.0,110.3567,110.479,110.3379,110.3849,4410.0
2021-08-20 12:35:00,117.34,117.48,117.32,117.33,9348.0,110.3943,110.526,110.3755,110.3849,9348.0
2021-08-20 12:40:00,117.34,117.4,117.22,117.34,14914.0,110.3943,110.4508,110.2814,110.3943,14914.0
2021-08-20 12:45:00,117.32,117.32,117.17,117.22,12517.0,110.3755,110.3755,110.2344,110.2814,12517.0
2021-08-20 12:50:00,117.22,117.28,117.03,117.04,13162.0,110.2814,110.3379,110.1027,110.1121,13162.0
2021-08-20 12:55:00,117.03,117.06,116.86,116.94,20095.0,110.1027,110.1309,109.9427,110.018,20095.0
2021-08-20 13:00:00,116.96,117.16,116.94,117.01,6952.0,110.0368,110.225,110.018,110.0839,6952.0
2021-08-20 13:05:00,117.04,117.08,116.89,116.93,9792.0,110.1121,110.1497,109.971,110.0086,9792.0
2021-08-20 13:10:00,116.92,117.44,116.92,117.21,25869.0,109.9992,110.4884,109.9992,110.272,25869.0
2021-08-20 13:15:00,117.22,117.38,117.14,117.31,8052.0,110.2814,110.432,110.2062,110.3661,8052.0
2021-08-20 13:20:00,117.35,117.35,117.11,117.12,13573.0,110.4037,110.4037,110.1779,110.1873,13573.0
2021-08-20 13:25:00,117.15,117.15,117.0,117.0,10861.0,110.2156,110.2156,110.0745,110.0745,10861.0
2021-08-20 13:30:00,117.0,117.09,116.93,117.06,20733.0,110.0745,110.1591,110.0086,110.1309,20733.0
2021-08-20 13:35:00,117.03,117.09,116.97,117.05,17524.0,110.1027,110.1591,110.0462,110.1215,17524.0
2021-08-20 13:40:00,117.07,117.08,116.93,117.03,17613.0,110.1403,110.1497,110.0086,110.1027,17613.0
2021-08-20 13:45:00,117.04,117.16,116.98,116.99,9020.0,110.1121,110.225,110.0556,110.065,9020.0
2021-08-20 13:50:00,116.99,117.14,116.93,117.01,9436.0,110.065,110.2062,110.0086,110.0839,9436.0
2021-08-20 13:55:00,117.02,117.03,116.71,116.72,20739.0,110.0933,110.1027,109.8016,109.811,20739.0
2021-08-20 14:00:00,116.75,117.08,116.74,117.01,13240.0,109.8392,110.1497,109.8298,110.0839,13240.0
2021-08-20 14:05:00,116.98,117.1,116.98,117.03,11935.0,110.0556,110.1685,110.0556,110.1027,11935.0
2021-08-20 14:10:00,117.05,117.11,116.93,116.93,13484.0,110.1215,110.1779,110.0086,110.0086,13484.0
2021-08-20 14:15:00,116.94,116.96,116.77,116.77,14608.0,110.018,110.0368,109.8581,109.8581,14608.0
2021-08-20 14:20:00,116.74,116.74,116.5,116.56,15872.0,109.8298,109.8298,109.604,109.6605,15872.0
2021-08-20 14:25:00,116.58,116.7,116.52,116.53,11613.0,109.6793,109.7922,109.6229,109.6323,11613.0
2021-08-20 14:30:00,116.52,116.67,116.52,116.55,7964.0,109.6229,109.764,109.6229,109.6511,7964.0
2021-08-20 14:35:00,116.55,116.62,116.45,116.48,18896.0,109.6511,109.7169,109.557,109.5852,18896.0
2021-08-20 14:40:00,116.48,116.55,116.44,116.45,10227.0,109.5852,109.6511,109.5476,109.557,10227.0
2021-08-20 14:45:00,116.44,116.47,116.2,116.2,16758.0,109.5476,109.5758,109.3218,109.3218,16758.0
2021-08-20 14:50:00,116.23,116.38,116.23,116.27,24643.0,109.35,109.4911,109.35,109.3877,24643.0
2021-08-20 14:55:00,116.29,116.31,116.13,116.25,62036.0,109.4065,109.4253,109.2559,109.3688,62036.0
2021-08-20 15:00:00,116.22,116.37,116.12,116.14,16387.0,109.3406,109.4817,109.2465,109.2654,16387.0
2021-08-20 15:05:00,116.14,116.21,116.09,116.1,19182.0,109.2654,109.3312,109.2183,109.2277,19182.0
2021-08-20 15:10:00,116.12,116.15,115.98,116.03,52525.0,109.2465,109.2748,109.1148,109.1619,52525.0
2021-08-20 15:15:00,116.06,116.12,115.98,115.98,39642.0,109.1901,109.2465,109.1148,109.1148,39642.0
2021-08-20 15:20:00,115.98,116.15,115.96,116.08,23635.0,109.1148,109.2748,109.096,109.2089,23635.0
2021-08-20 15:25:00,116.07,116.27,115.99,116.23,28885.0,109.1995,109.3877,109.1242,109.35,28885.0
2021-08-20 15:30:00,116.25,116.49,116.16,116.42,50419.0,109.3688,109.5946,109.2842,109.5288,50419.0
2021-08-20 15:35:00,116.42,116.45,116.25,116.33,48772.0,109.5288,109.557,109.3688,109.4441,48772.0
2021-08-20 15:40:00,116.31,116.45,116.21,116.45,39454.0,109.4253,109.557,109.3312,109.557,39454.0
2021-08-20 15:45:00,116.46,116.68,116.43,116.53,39380.0,109.5664,109.7734,109.5382,109.6323,39380.0
2021-08-20 15:50:00,116.55,116.71,116.4,116.6,75016.0,109.6511,109.8016,109.51,109.6981,75016.0
2021-08-20 15:55:00,116.58,116.63,116.41,116.42,131186.0,109.6793,109.7264,109.5194,109.5288,131186.0
2021-08-23 09:30:00,118.09,118.81,117.84,117.98,99848.0,111.0999,111.7773,110.8647,110.9964,99848.0
2021-08-23 09:35:00,117.87,117.91,117.26,117.62,25674.0,110.893,110.9306,110.3191,110.6578,25674.0
2021-08-23 09:40:00,117.69,118.21,117.55,118.03,22322.0,110.7236,111.2128,110.5919,111.0435,22322.0
2021-08-23 09:45:00,118.03,118.08,117.73,118.05,39465.0,111.0435,111.0905,110.7612,111.0623,39465.0
2021-08-23 09:50:00,118.11,119.82,118.01,119.73,117168.0,111.1187,112.7275,111.0247,112.6429,117168.0
2021-08-23 09:55:00,119.78,119.87,119.21,119.63,64168.0,112.6899,112.7746,112.1536,112.5488,64168.0
2021-08-23 10:00:00,119.59,119.65,118.92,118.97,31429.0,112.5111,112.5676,111.8808,111.9278,31429.0
2021-08-23 10:05:00,118.9,119.34,118.81,119.19,28705.0,111.862,112.2759,111.7773,112.1348,28705.0
2021-08-23 10:10:00,119.25,119.89,119.25,119.85,34215.0,112.1913,112.7934,112.1913,112.7558,34215.0
2021-08-23 10:15:00,119.84,120.35,119.84,120.11,36823.0,112.7463,113.2262,112.7463,113.0004,36823.0
2021-08-23 10:20:00,120.12,120.25,119.63,120.24,50830.0,113.0098,113.1321,112.5488,113.1227,50830.0
2021-08-23 10:25:00,120.26,120.53,120.22,120.41,36837.0,113.1415,113.3955,113.1038,113.2826,36837.0
2021-08-23 10:30:00,120.39,120.55,120.06,120.08,25232.0,113.2638,113.4143,112.9533,112.9721,25232.0
2021-08-23 10:35:00,120.06,120.66,120.0,120.66,22304.0,112.9533,113.5178,112.8969,113.5178,22304.0
2021-08-23 10:40:00,120.66,120.86,120.42,120.55,28434.0,113.5178,113.706,113.292,113.4143,28434.0
2021-08-23 10:45:00,120.62,120.93,120.58,120.83,21542.0,113.4802,113.7718,113.4425,113.6777,21542.0
2021-08-23 10:50:00,120.82,120.98,120.55,120.68,21916.0,113.6683,113.8189,113.4143,113.5366,21916.0
2021-08-23 10:55:00,120.66,120.71,120.37,120.4,21526.0,113.5178,113.5648,113.245,113.2732,21526.0
2021-08-23 11:00:00,120.39,120.98,120.34,120.97,21303.0,113.2638,113.8189,113.2167,113.8095,21303.0
2021-08-23 11:05:00,120.93,121.04,120.82,120.82,24527.0,113.7718,113.8753,113.6683,113.6683,24527.0
2021-08-23 11:10:00,120.86,121.0,120.54,120.57,14377.0,113.706,113.8377,113.4049,113.4331,14377.0
2021-08-23 11:15:00,120.56,120.67,120.45,120.62,18714.0,113.4237,113.5272,113.3202,113.4802,18714.0
2021-08-23 11:20:00,120.73,120.85,120.71,120.77,7838.0,113.5837,113.6966,113.5648,113.6213,7838.0
2021-08-23 11:25:00,120.78,120.79,120.43,120.47,10704.0,113.6307,113.6401,113.3014,113.3391,10704.0
2021-08-23 11:30:00,120.45,120.6,120.36,120.36,17158.0,113.3202,113.4614,113.2356,113.2356,17158.0
2021-08-23 11:35:00,120.35,120.47,120.16,120.29,11418.0,113.2262,113.3391,113.0474,113.1697,11418.0
2021-08-23 11:40:00,120.3,120.49,120.16,120.37,19320.0,113.1791,113.3579,113.0474,113.245,19320.0
2021-08-23 11:45:00,120.38,120.62,120.37,120.55,15431.0,113.2544,113.4802,113.245,113.4143,15431.0
2021-08-23 11:50:00,120.55,120.89,120.55,120.76,16038.0,113.4143,113.7342,113.4143,113.6119,16038.0
2021-08-23 11:55:00,120.72,120.96,120.7,120.96,12435.0,113.5743,113.8,113.5554,113.8,12435.0
2021-08-23 12:00:00,120.96,121.22,120.96,121.02,27472.0,113.8,114.0447,113.8,113.8565,27472.0
2021-08-23 12:05:00,121.03,121.03,120.83,120.9,27914.0,113.8659,113.8659,113.6777,113.7436,27914.0
2021-08-23 12:10:00,120.91,120.99,120.73,120.99,12437.0,113.753,113.8283,113.5837,113.8283,12437.0
2021-08-23 12:15:00,121.01,121.12,120.82,121.08,12392.0,113.8471,113.9506,113.6683,113.9129,12392.0
2021-08-23 12:20:00,121.11,121.16,120.75,120.83,18697.0,113.9412,113.9882,113.6025,113.6777,18697.0
2021-08-23 12:25:00,120.87,120.93,120.69,120.92,11688.0,113.7154,113.7718,113.546,113.7624,11688.0
2021-08-23 12:30:00,120.91,120.95,120.72,120.77,12616.0,113.753,113.7906,113.5743,113.6213,12616.0
2021-08-23 12:35:00,120.74,120.74,120.58,120.66,10364.0,113.5931,113.5931,113.4425,113.5178,10364.0
2021-08-23 12:40:00,120.65,120.83,120.65,120.78,9923.0,113.5084,113.6777,113.5084,113.6307,9923.0
2021-08-23 12:45:00,120.75,120.75,120.43,120.44,12069.0,113.6025,113.6025,113.3014,113.3108,12069.0
2021-08-23 12:50:00,120.45,120.7,120.44,120.61,8857.0,113.3202,113.5554,113.3108,113.4708,8857.0
2021-08-23 12:55:00,120.61,120.8,120.6,120.76,21338.0,113.4708,113.6495,113.4614,113.6119,21338.0
2021-08-23 13:00:00,120.81,120.92,120.53,120.57,9304.0,113.6589,113.7624,113.3955,113.4331,9304.0
2021-08-23 13:05:00,120.59,120.86,120.59,120.86,6914.0,113.4519,113.706,113.4519,113.706,6914.0
2021-08-23 13:10:00,120.87,120.93,120.75,120.91,11426.0,113.7154,113.7718,113.6025,113.753,11426.0
2021-08-23 13:15:00,120.92,120.92,120.67,120.69,10323.0,113.7624,113.7624,113.5272,113.546,10323.0
2021-08-23 13:20:00,120.63,120.7,120.58,120.62,14299.0,113.4896,113.5554,113.4425,113.4802,14299.0
2021-08-23 13:25:00,120.65,120.65,120.51,120.6,8817.0,113.5084,113.5084,113.3767,113.4614,8817.0
2021-08-23 13:30:00,120.64,120.73,120.59,120.73,7461.0,113.499,113.5837,113.4519,113.5837,7461.0
2021-08-23 13:35:00,120.71,120.74,120.42,120.44,14057.0,113.5648,113.5931,113.292,113.3108,14057.0
2021-08-23 13:40:00,120.45,120.48,120.27,120.41,22002.0,113.3202,113.3485,113.1509,113.2826,22002.0
2021-08-23 13:45:00,120.36,120.37,120.07,120.18,20091.0,113.2356,113.245,112.9627,113.0662,20091.0
2021-08-23 13:50:00,120.19,120.21,120.02,120.08,21446.0,113.0756,113.0944,112.9157,112.9721,21446.0
2021-08-23 13:55:00,120.1,120.28,120.1,120.17,7947.0,112.991,113.1603,112.991,113.0568,7947.0
2021-08-23 14:00:00,120.17,120.24,120.09,120.2,11916.0,113.0568,113.1227,112.9815,113.085,11916.0
2021-08-23 14:05:00,120.2,120.3,120.18,120.25,11211.0,113.085,113.1791,113.0662,113.1321,11211.0
2021-08-23 14:10:00,120.22,120.41,120.22,120.32,6292.0,113.1038,113.2826,113.1038,113.1979,6292.0
2021-08-23 14:15:00,120.33,120.33,120.07,120.31,11867.0,113.2073,113.2073,112.9627,113.1885,11867.0
2021-08-23 14:20:00,120.26,120.36,120.17,120.19,10014.0,113.1415,113.2356,113.0568,113.0756,10014.0
2021-08-23 14:25:00,120.2,120.29,120.15,120.18,10341.0,113.085,113.1697,113.038,113.0662,10341.0
2021-08-23 14:30:00,120.13,120.3,120.13,120.3,8576.0,113.0192,113.1791,113.0192,113.1791,8576.0
2021-08-23 14:35:00,120.3,120.36,120.22,120.22,15787.0,113.1791,113.2356,113.1038,113.1038,15787.0
2021-08-23 14:40:00,120.25,120.34,120.18,120.33,11010.0,113.1321,113.2167,113.0662,113.2073,11010.0
2021-08-23 14:45:00,120.34,120.46,120.34,120.39,11711.0,113.2167,113.3296,113.2167,113.2638,11711.0
2021-08-23 14:50:00,120.44,120.53,120.37,120.4,23253.0,113.3108,113.3955,113.245,113.2732,23253.0
2021-08-23 14:55:00,120.4,120.44,120.33,120.44,7874.0,113.2732,113.3108,113.2073,113.3108,7874.0
2021-08-23 15:00:00,120.49,120.57,120.32,120.32,14576.0,113.3579,113.4331,113.1979,113.1979,14576.0
2021-08-23 15:05:00,120.32,120.43,120.3,120.36,26932.0,113.1979,113.3014,113.1791,113.2356,26932.0
2021-08-23 15:10:00,120.39,120.39,120.04,120.07,34215.0,113.2638,113.2638,112.9345,112.9627,34215.0
2021-08-23 15:15:00,120.08,120.17,120.04,120.11,16373.0,112.9721,113.0568,112.9345,113.0004,16373.0
2021-08-23 15:20:00,120.11,120.34,120.11,120.31,14620.0,113.0004,113.2167,113.0004,113.1885,14620.0
2021-08-23 15:25:00,120.31,120.36,120.24,120.28,15421.0,113.1885,113.2356,113.1227,113.1603,15421.0
2021-08-23 15:30:00,120.29,120.31,120.13,120.17,14522.0,113.1697,113.1885,113.0192,113.0568,14522.0
2021-08-23 15:35:00,120.15,120.2,120.09,120.09,10630.0,113.038,113.085,112.9815,112.9815,10630.0
2021-08-23 15:40:00,120.11,120.15,119.96,120.0,37328.0,113.0004,113.038,112.8592,112.8969,37328.0
2021-08-23 15:45:00,120.01,120.22,119.95,120.16,22982.0,112.9063,113.1038,112.8498,113.0474,22982.0
2021-08-23 15:50:00,120.07,120.1,119.8,119.95,40163.0,112.9627,112.991,112.7087,112.8498,40163.0
2021-08-23 15:55:00,119.95,120.0,119.79,119.83,97268.0,112.8498,112.8969,112.6993,112.7369,97268.0
2021-08-24 09:30:00,123.7,125.96,123.44,123.76,248263.0,116.3779,118.5041,116.1332,116.4343,248263.0
2021-08-24 09:35:00,123.86,124.01,123.53,123.72,59534.0,116.5284,116.6695,116.2179,116.3967,59534.0
2021-08-24 09:40:00,123.79,124.04,123.2,123.69,31451.0,116.4625,116.6977,115.9075,116.3685,31451.0
2021-08-24 09:45:00,123.42,123.54,122.87,123.26,32477.0,116.1144,116.2273,115.597,115.9639,32477.0
2021-08-24 09:50:00,123.33,123.97,123.13,123.62,41696.0,116.0298,116.6319,115.8416,116.3026,41696.0
2021-08-24 09:55:00,123.51,124.12,123.51,124.08,33505.0,116.1991,116.773,116.1991,116.7354,33505.0
2021-08-24 10:00:00,124.06,124.35,123.34,123.36,47396.0,116.7165,116.9894,116.0392,116.058,47396.0
2021-08-24 10:05:00,123.25,123.25,122.89,123.11,56885.0,115.9545,115.9545,115.6158,115.8228,56885.0
2021-08-24 10:10:00,123.07,123.12,122.5,122.72,46093.0,115.7852,115.8322,115.2489,115.4559,46093.0
2021-08-24 10:15:00,122.72,123.27,122.71,123.2,28000.0,115.4559,115.9733,115.4465,115.9075,28000.0
2021-08-24 10:20:00,123.25,123.25,122.7,122.7,20079.0,115.9545,115.9545,115.4371,115.4371,20079.0
2021-08-24 10:25:00,122.77,123.55,122.77,123.54,15670.0,115.5029,116.2367,115.5029,116.2273,15670.0
2021-08-24 10:30:00,123.55,123.55,123.13,123.41,12303.0,116.2367,116.2367,115.8416,116.105,12303.0
2021-08-24 10:35:00,123.43,123.5,123.18,123.36,19544.0,116.1238,116.1897,115.8886,116.058,19544.0
2021-08-24 10:40:00,123.3,123.38,122.94,123.12,13108.0,116.0015,116.0768,115.6628,115.8322,13108.0
2021-08-24 10:45:00,123.16,123.31,123.05,123.17,12995.0,115.8698,116.0109,115.7663,115.8792,12995.0
2021-08-24 10:50:00,123.25,123.52,123.18,123.36,13228.0,115.9545,116.2085,115.8886,116.058,13228.0
2021-08-24 10:55:00,123.34,123.49,123.27,123.46,18797.0,116.0392,116.1803,115.9733,116.1521,18797.0
2021-08-24 11:00:00,123.49,123.79,123.48,123.62,19831.0,116.1803,116.4625,116.1709,116.3026,19831.0
2021-08-24 11:05:00,123.67,123.68,123.4,123.54,16292.0,116.3496,116.359,116.0956,116.2273,16292.0
2021-08-24 11:10:00,123.55,123.62,123.41,123.41,11868.0,116.2367,116.3026,116.105,116.105,11868.0
2021-08-24 11:15:00,123.49,123.64,123.38,123.61,14900.0,116.1803,116.3214,116.0768,116.2932,14900.0
2021-08-24 11:20:00,123.57,123.89,123.5,123.84,22841.0,116.2556,116.5566,116.1897,116.5096,22841.0
2021-08-24 11:25:00,123.89,123.99,123.75,123.87,30067.0,116.5566,116.6507,116.4249,116.5378,30067.0
2021-08-24 11:30:00,123.83,123.86,123.44,123.49,30679.0,116.5002,116.5284,116.1332,116.1803,30679.0
2021-08-24 11:35:00,123.51,123.61,123.35,123.42,13320.0,116.1991,116.2932,116.0486,116.1144,13320.0
2021-08-24 11:40:00,123.4,123.56,123.31,123.41,13531.0,116.0956,116.2461,116.0109,116.105,13531.0
2021-08-24 11:45:00,123.38,123.62,123.38,123.55,6738.0,116.0768,116.3026,116.0768,116.2367,6738.0
2021-08-24 11:50:00,123.71,124.0,123.7,124.0,18994.0,116.3873,116.6601,116.3779,116.6601,18994.0
2021-08-24 11:55:00,124.02,124.02,123.8,123.91,11245.0,116.6789,116.6789,116.4719,116.5754,11245.0
2021-08-24 12:00:00,123.93,123.95,123.77,123.84,12581.0,116.5942,116.6131,116.4437,116.5096,12581.0
2021-08-24 12:05:00,123.81,124.02,123.79,123.91,10212.0,116.4813,116.6789,116.4625,116.5754,10212.0
2021-08-24 12:10:00,123.91,123.94,123.82,123.86,5023.0,116.5754,116.6037,116.4908,116.5284,5023.0
2021-08-24 12:15:00,123.88,123.88,123.59,123.72,10424.0,116.5472,116.5472,116.2744,116.3967,10424.0
2021-08-24 12:20:00,123.69,123.7,123.5,123.52,8243.0,116.3685,116.3779,116.1897,116.2085,8243.0
2021-08-24 12:25:00,123.54,123.8,123.5,123.73,10901.0,116.2273,116.4719,116.1897,116.4061,10901.0
2021-08-24 12:30:00,123.71,123.87,123.69,123.82,11449.0,116.3873,116.5378,116.3685,116.4908,11449.0
2021-08-24 12:35:00,123.83,123.9,123.81,123.9,6368.0,116.5002,116.566,116.4813,116.566,6368.0
2021-08-24 12:40:00,123.86,123.92,123.79,123.82,7623.0,116.5284,116.5848,116.4625,116.4908,7623.0
2021-08-24 12:45:00,123.82,123.88,123.73,123.84,32857.0,116.4908,116.5472,116.4061,116.5096,32857.0
2021-08-24 12:50:00,123.83,123.91,123.77,123.87,6561.0,116.5002,116.5754,116.4437,116.5378,6561.0
2021-08-24 12:55:00,123.85,123.96,123.55,123.55,8146.0,116.519,116.6225,116.2367,116.2367,8146.0
2021-08-24 13:00:00,123.59,123.67,123.53,123.54,20266.0,116.2744,116.3496,116.2179,116.2273,20266.0
2021-08-24 13:05:00,123.57,123.59,123.36,123.44,9923.0,116.2556,116.2744,116.058,116.1332,9923.0
2021-08-24 13:10:00,123.48,123.77,123.42,123.44,38972.0,116.1709,116.4437,116.1144,116.1332,38972.0
2021-08-24 13:15:00,123.48,123.61,123.45,123.56,13779.0,116.1709,116.2932,116.1427,116.2461,13779.0
2021-08-24 13:20:00,123.56,123.75,123.47,123.68,15719.0,116.2461,116.4249,116.1615,116.359,15719.0
2021-08-24 13:25:00,123.66,123.67,123.49,123.52,6665.0,116.3402,116.3496,116.1803,116.2085,6665.0
2021-08-24 13:30:00,123.58,123.58,123.49,123.55,6127.0,116.265,116.265,116.1803,116.2367,6127.0
2021-08-24 13:35:00,123.54,123.61,123.47,123.57,9057.0,116.2273,116.2932,116.1615,116.2556,9057.0
2021-08-24 13:40:00,123.62,123.79,123.58,123.71,6621.0,116.3026,116.4625,116.265,116.3873,6621.0
2021-08-24 13:45:00,123.7,123.71,123.6,123.65,7997.0,116.3779,116.3873,116.2838,116.3308,7997.0
2021-08-24 13:50:00,123.62,123.64,123.37,123.4,7346.0,116.3026,116.3214,116.0674,116.0956,7346.0
2021-08-24 13:55:00,123.39,123.64,123.39,123.58,8460.0,116.0862,116.3214,116.0862,116.265,8460.0
2021-08-24 14:00:00,123.59,123.64,123.48,123.52,9162.0,116.2744,116.3214,116.1709,116.2085,9162.0
2021-08-24 14:05:00,123.52,123.61,123.45,123.61,7549.0,116.2085,116.2932,116.1427,116.2932,7549.0
2021-08-24 14:10:00,123.62,123.65,123.52,123.54,12853.0,116.3026,116.3308,116.2085,116.2273,12853.0
2021-08-24 14:15:00,123.53,123.68,123.53,123.65,8519.0,116.2179,116.359,116.2179,116.3308,8519.0
2021-08-24 14:20:00,123.66,123.7,123.59,123.59,9464.0,116.3402,116.3779,116.2744,116.2744,9464.0
2021-08-24 14:25:00,123.6,123.6,123.44,123.53,7492.0,116.2838,116.2838,116.1332,116.2179,7492.0
2021-08-24 14:30:00,123.56,123.56,123.39,123.45,6470.0,116.2461,116.2461,116.0862,116.1427,6470.0
2021-08-24 14:35:00,123.48,123.59,123.46,123.5,11475.0,116.1709,116.2744,116.1521,116.1897,11475.0
2021-08-24 14:40:00,123.48,123.55,123.43,123.5,10823.0,116.1709,116.2367,116.1238,116.1897,10823.0
2021-08-24 14:45:00,123.52,123.62,123.51,123.58,7526.0,116.2085,116.3026,116.1991,116.265,7526.0
2021-08-24 14:50:00,123.57,123.76,123.57,123.73,16733.0,116.2556,116.4343,116.2556,116.4061,16733.0
2021-08-24 14:55:00,123.73,123.74,123.5,123.53,11412.0,116.4061,116.4155,116.1897,116.2179,11412.0
2021-08-24 15:00:00,123.57,123.68,123.41,123.44,34031.0,116.2556,116.359,116.105,116.1332,34031.0
2021-08-24 15:05:00,123.46,123.51,123.36,123.39,15616.0,116.1521,116.1991,116.058,116.0862,15616.0
2021-08-24 15:10:00,123.38,123.45,123.32,123.4,37015.0,116.0768,116.1427,116.0204,116.0956,37015.0
2021-08-24 15:15:00,123.41,123.46,123.37,123.4,18194.0,116.105,116.1521,116.0674,116.0956,18194.0
2021-08-24 15:20:00,123.4,123.41,123.34,123.36,18856.0,116.0956,116.105,116.0392,116.058,18856.0
2021-08-24 15:25:00,123.34,123.37,123.15,123.24,26890.0,116.0392,116.0674,115.8604,115.9451,26890.0
2021-08-24 15:30:00,123.23,123.4,123.18,123.36,26848.0,115.9357,116.0956,115.8886,116.058,26848.0
2021-08-24 15:35:00,123.36,123.36,123.21,123.3,37680.0,116.058,116.058,115.9169,116.0015,37680.0
2021-08-24 15:40:00,123.27,123.36,123.14,123.2,20671.0,115.9733,116.058,115.851,115.9075,20671.0
2021-08-24 15:45:00,123.22,123.29,123.13,123.17,26492.0,115.9263,115.9921,115.8416,115.8792,26492.0
2021-08-24 15:50:00,123.14,123.17,123.03,123.07,33554.0,115.851,115.8792,115.7475,115.7852,33554.0
2021-08-24 15:55:00,123.06,123.33,123.01,123.25,112332.0,115.7757,116.0298,115.7287,115.9545,112332.0
2021-08-25 09:30:00,123.12,123.55,122.08,122.75,100109.0,115.8322,116.2367,114.8538,115.4841,100109.0
2021-08-25 09:35:00,122.79,122.93,122.09,122.26,32205.0,115.5217,115.6534,114.8632,115.0231,32205.0
2021-08-25 09:40:00,122.31,122.52,121.8,122.1,36846.0,115.0701,115.2677,114.5903,114.8726,36846.0
2021-08-25 09:45:00,122.1,122.45,121.96,122.12,20003.0,114.8726,115.2019,114.7409,114.8914,20003.0
2021-08-25 09:50:00,122.11,122.49,122.11,122.43,18738.0,114.882,115.2395,114.882,115.183,18738.0
2021-08-25 09:55:00,122.43,122.68,122.13,122.17,41223.0,115.183,115.4182,114.9008,114.9384,41223.0
2021-08-25 10:00:00,122.19,122.34,121.71,121.76,32045.0,114.9572,115.0984,114.5057,114.5527,32045.0
2021-08-25 10:05:00,121.79,122.31,121.64,122.12,18609.0,114.5809,115.0701,114.4398,114.8914,18609.0
2021-08-25 10:10:00,122.08,122.79,121.98,122.7,13429.0,114.8538,115.5217,114.7597,115.4371,13429.0
2021-08-25 10:15:00,122.79,122.88,122.57,122.81,7809.0,115.5217,115.6064,115.3147,115.5405,7809.0
2021-08-25 10:20:00,122.73,123.1,122.67,123.09,41505.0,115.4653,115.8134,115.4088,115.804,41505.0
2021-08-25 10:25:00,123.11,123.15,122.85,122.92,19436.0,115.8228,115.8604,115.5782,115.644,19436.0
2021-08-25 10:30:00,122.8,123.09,122.75,122.93,13098.0,115.5311,115.804,115.4841,115.6534,13098.0
2021-08-25 10:35:00,122.99,123.25,122.81,123.09,14445.0,115.7099,115.9545,115.5405,115.804,14445.0
2021-08-25 10:40:00,123.11,123.72,123.06,123.68,29293.0,115.8228,116.3967,115.7757,116.359,29293.0
2021-08-25 10:45:00,123.72,123.86,123.39,123.52,36090.0,116.3967,116.5284,116.0862,116.2085,36090.0
2021-08-25 10:50:00,123.38,123.5,123.34,123.34,4268.0,116.0768,116.1897,116.0392,116.0392,4268.0
2021-08-25 10:55:00,123.26,123.5,123.24,123.35,10634.0,115.9639,116.1897,115.9451,116.0486,10634.0
2021-08-25 11:00:00,123.36,123.36,122.91,123.05,9360.0,116.058,116.058,115.6346,115.7663,9360.0
2021-08-25 11:05:00,123.01,123.15,122.76,122.81,9780.0,115.7287,115.8604,115.4935,115.5405,9780.0
2021-08-25 11:10:00,122.85,123.04,122.75,122.75,25682.0,115.5782,115.7569,115.4841,115.4841,25682.0
2021-08-25 11:15:00,122.75,122.75,122.52,122.65,20807.0,115.4841,115.4841,115.2677,115.39,20807.0
2021-08-25 11:20:00,122.66,122.93,122.65,122.87,21740.0,115.3994,115.6534,115.39,115.597,21740.0
2021-08-25 11:25:00,122.82,122.82,122.53,122.53,15195.0,115.5499,115.5499,115.2771,115.2771,15195.0
2021-08-25 11:30:00,122.55,122.55,122.27,122.3,14849.0,115.2959,115.2959,115.0325,115.0607,14849.0
2021-08-25 11:35:00,122.3,122.38,122.05,122.05,39614.0,115.0607,115.136,114.8255,114.8255,39614.0
2021-08-25 11:40:00,122.09,122.29,122.03,122.22,29733.0,114.8632,115.0513,114.8067,114.9855,29733.0
2021-08-25 11:45:00,122.24,122.28,122.09,122.12,25548.0,115.0043,115.0419,114.8632,114.8914,25548.0
2021-08-25 11:50:00,122.12,122.34,122.09,122.17,23469.0,114.8914,115.0984,114.8632,114.9384,23469.0
2021-08-25 11:55:00,122.19,122.29,122.16,122.21,20139.0,114.9572,115.0513,114.929,114.9761,20139.0
2021-08-25 12:00:00,122.19,122.21,121.86,121.9,35453.0,114.9572,114.9761,114.6468,114.6844,35453.0
2021-08-25 12:05:00,121.89,121.95,121.66,121.68,42848.0,114.675,114.7314,114.4586,114.4774,42848.0
2021-08-25 12:10:00,121.68,121.88,121.52,121.75,26193.0,114.4774,114.6656,114.3269,114.5433,26193.0
2021-08-25 12:15:00,121.76,121.78,121.42,121.51,27849.0,114.5527,114.5715,114.2328,114.3175,27849.0
2021-08-25 12:20:00,121.48,121.63,121.33,121.39,22499.0,114.2893,114.4304,114.1481,114.2046,22499.0
2021-08-25 12:25:00,121.38,121.41,121.14,121.14,21481.0,114.1952,114.2234,113.9694,113.9694,21481.0
2021-08-25 12:30:00,121.13,121.13,120.81,120.92,44319.0,113.96,113.96,113.6589,113.7624,44319.0
2021-08-25 12:35:00,120.92,121.21,120.92,121.0,51807.0,113.7624,114.0352,113.7624,113.8377,51807.0
2021-08-25 12:40:00,120.99,121.05,120.91,120.94,22825.0,113.8283,113.8847,113.753,113.7812,22825.0
2021-08-25 12:45:00,120.93,121.08,120.76,120.94,41170.0,113.7718,113.9129,113.6119,113.7812,41170.0
2021-08-25 12:50:00,120.94,121.15,120.92,121.03,26589.0,113.7812,113.9788,113.7624,113.8659,26589.0
2021-08-25 12:55:00,121.04,121.11,120.86,120.87,39766.0,113.8753,113.9412,113.706,113.7154,39766.0
2021-08-25 13:00:00,120.89,120.94,120.44,120.5,24502.0,113.7342,113.7812,113.3108,113.3673,24502.0
2021-08-25 13:05:00,120.5,120.64,120.43,120.64,26389.0,113.3673,113.499,113.3014,113.499,26389.0
2021-08-25 13:10:00,120.72,120.82,120.71,120.75,14709.0,113.5743,113.6683,113.5648,113.6025,14709.0
2021-08-25 13:15:00,120.75,120.77,120.54,120.69,19633.0,113.6025,113.6213,113.4049,113.546,19633.0
2021-08-25 13:20:00,120.69,120.85,120.65,120.72,61569.0,113.546,113.6966,113.5084,113.5743,61569.0
2021-08-25 13:25:00,120.71,121.12,120.7,121.08,21077.0,113.5648,113.9506,113.5554,113.9129,21077.0
2021-08-25 13:30:00,121.1,121.23,120.98,121.23,22446.0,113.9318,114.0541,113.8189,114.0541,22446.0
2021-08-25 13:35:00,121.25,121.25,121.06,121.1,15437.0,114.0729,114.0729,113.8941,113.9318,15437.0
2021-08-25 13:40:00,121.13,121.19,121.1,121.14,13065.0,113.96,114.0164,113.9318,113.9694,13065.0
2021-08-25 13:45:00,121.14,121.18,121.07,121.14,17920.0,113.9694,114.007,113.9035,113.9694,17920.0
2021-08-25 13:50:00,121.09,121.14,121.07,121.11,12384.0,113.9224,113.9694,113.9035,113.9412,12384.0
2021-08-25 13:55:00,121.09,121.11,120.84,120.89,15445.0,113.9224,113.9412,113.6872,113.7342,15445.0
2021-08-25 14:00:00,120.91,121.05,120.88,120.97,22514.0,113.753,113.8847,113.7248,113.8095,22514.0
2021-08-25 14:05:00,120.97,121.15,120.93,120.93,18678.0,113.8095,113.9788,113.7718,113.7718,18678.0
2021-08-25 14:10:00,120.94,120.96,120.78,120.78,18517.0,113.7812,113.8,113.6307,113.6307,18517.0
2021-08-25 14:15:00,120.79,120.79,120.58,120.62,16705.0,113.6401,113.6401,113.4425,113.4802,16705.0
2021-08-25 14:20:00,120.62,120.64,120.55,120.61,20206.0,113.4802,113.499,113.4143,113.4708,20206.0
2021-08-25 14:25:00,120.58,120.71,120.53,120.56,27595.0,113.4425,113.5648,113.3955,113.4237,27595.0
2021-08-25 14:30:00,120.57,120.59,120.26,120.34,27053.0,113.4331,113.4519,113.1415,113.2167,27053.0
2021-08-25 14:35:00,120.34,120.36,120.03,120.17,31929.0,113.2167,113.2356,112.9251,113.0568,31929.0
2021-08-25 14:40:00,120.17,120.21,120.07,120.08,24878.0,113.0568,113.0944,112.9627,112.9721,24878.0
2021-08-25 14:45:00,120.09,120.1,119.72,119.77,38245.0,112.9815,112.991,112.6334,112.6805,38245.0
2021-08-25 14:50:00,119.74,119.93,119.69,119.88,34024.0,112.6523,112.831,112.6052,112.784,34024.0
2021-08-25 14:55:00,119.86,120.15,119.79,119.94,38414.0,112.7652,113.038,112.6993,112.8404,38414.0
2021-08-25 15:00:00,119.94,120.13,119.88,119.97,28078.0,112.8404,113.0192,112.784,112.8686,28078.0
2021-08-25 15:05:00,119.97,120.31,119.96,120.25,28996.0,112.8686,113.1885,112.8592,113.1321,28996.0
2021-08-25 15:10:00,120.26,120.26,120.1,120.1,22969.0,113.1415,113.1415,112.991,112.991,22969.0
2021-08-25 15:15:00,120.11,120.11,119.88,119.89,26971.0,113.0004,113.0004,112.784,112.7934,26971.0
2021-08-25 15:20:00,119.88,119.92,119.72,119.77,30315.0,112.784,112.8216,112.6334,112.6805,30315.0
2021-08-25 15:25:00,119.77,119.94,119.74,119.79,23971.0,112.6805,112.8404,112.6523,112.6993,23971.0
2021-08-25 15:30:00,119.81,120.02,119.77,119.81,27348.0,112.7181,112.9157,112.6805,112.7181,27348.0
2021-08-25 15:35:00,119.81,120.09,119.81,119.91,60819.0,112.7181,112.9815,112.7181,112.8122,60819.0
2021-08-25 15:40:00,119.89,119.92,119.71,119.88,64554.0,112.7934,112.8216,112.624,112.784,64554.0
2021-08-25 15:45:00,119.87,119.97,119.76,119.81,55078.0,112.7746,112.8686,112.6711,112.7181,55078.0
2021-08-25 15:50:00,119.81,120.06,119.79,120.01,70375.0,112.7181,112.9533,112.6993,112.9063,70375.0
2021-08-25 15:55:00,120.01,120.09,119.91,119.97,138147.0,112.9063,112.9815,112.8122,112.8686,138147.0
2021-08-26 09:30:00,120.67,120.93,120.0,120.5,70396.0,113.5272,113.7718,112.8969,113.3673,70396.0
2021-08-26 09:35:00,120.37,120.5,119.86,119.98,26553.0,113.245,113.3673,112.7652,112.8781,26553.0
2021-08-26 09:40:00,119.96,120.39,119.88,120.39,14757.0,112.8592,113.2638,112.784,113.2638,14757.0
2021-08-26 09:45:00,120.32,120.79,120.11,120.62,21504.0,113.1979,113.6401,113.0004,113.4802,21504.0
2021-08-26 09:50:00,120.67,120.96,120.63,120.89,28580.0,113.5272,113.8,113.4896,113.7342,28580.0
2021-08-26 09:55:00,120.93,120.93,120.32,120.79,26559.0,113.7718,113.7718,113.1979,113.6401,26559.0
2021-08-26 10:00:00,120.71,120.72,119.93,120.01,25757.0,113.5648,113.5743,112.831,112.9063,25757.0
2021-08-26 10:05:00,119.99,120.43,119.98,120.34,14060.0,112.8875,113.3014,112.8781,113.2167,14060.0
2021-08-26 10:10:00,120.28,120.69,120.28,120.55,18638.0,113.1603,113.546,113.1603,113.4143,18638.0
2021-08-26 10:15:00,120.64,121.36,120.61,121.3,29935.0,113.499,114.1764,113.4708,114.1199,29935.0
2021-08-26 10:20:00,121.3,121.63,121.13,121.43,17243.0,114.1199,114.4304,113.96,114.2422,17243.0
2021-08-26 10:25:00,121.5,121.62,120.5,121.3,38944.0,114.3081,114.421,113.3673,114.1199,38944.0
2021-08-26 10:30:00,121.27,121.3,120.69,120.87,28796.0,114.0917,114.1199,113.546,113.7154,28796.0
2021-08-26 10:35:00,120.81,121.12,120.75,120.86,28599.0,113.6589,113.9506,113.6025,113.706,28599.0
2021-08-26 10:40:00,120.81,120.86,120.3,120.34,13390.0,113.6589,113.706,113.1791,113.2167,13390.0
2021-08-26 10:45:00,120.3,120.77,120.19,120.22,29994.0,113.1791,113.6213,113.0756,113.1038,29994.0
2021-08-26 10:50:00,120.25,120.34,119.45,119.45,28270.0,113.1321,113.2167,112.3794,112.3794,28270.0
2021-08-26 10:55:00,119.45,119.92,119.43,119.91,19907.0,112.3794,112.8216,112.3606,112.8122,19907.0
2021-08-26 11:00:00,119.92,119.93,119.55,119.6,10182.0,112.8216,112.831,112.4735,112.5205,10182.0
2021-08-26 11:05:00,119.69,119.76,119.51,119.68,16553.0,112.6052,112.6711,112.4359,112.5958,16553.0
2021-08-26 11:10:00,119.71,119.92,119.56,119.7,30235.0,112.624,112.8216,112.4829,112.6146,30235.0
2021-08-26 11:15:00,119.8,120.11,119.73,119.99,13825.0,112.7087,113.0004,112.6429,112.8875,13825.0
2021-08-26 11:20:00,120.06,120.4,120.06,120.34,11858.0,112.9533,113.2732,112.9533,113.2167,11858.0
2021-08-26 11:25:00,120.39,120.44,120.16,120.19,16589.0,113.2638,113.3108,113.0474,113.0756,16589.0
2021-08-26 11:30:00,120.19,120.19,119.7,119.84,14931.0,113.0756,113.0756,112.6146,112.7463,14931.0
2021-08-26 11:35:00,119.88,120.1,119.76,120.08,9569.0,112.784,112.991,112.6711,112.9721,9569.0
2021-08-26 11:40:00,120.05,120.26,119.9,119.91,6257.0,112.9439,113.1415,112.8028,112.8122,6257.0
2021-08-26 11:45:00,119.89,120.25,119.89,120.23,7163.0,112.7934,113.1321,112.7934,113.1133,7163.0
2021-08-26 11:50:00,120.19,120.46,120.17,120.31,6913.0,113.0756,113.3296,113.0568,113.1885,6913.0
2021-08-26 11:55:00,120.32,120.34,120.04,120.04,6178.0,113.1979,113.2167,112.9345,112.9345,6178.0
2021-08-26 12:00:00,120.04,120.18,120.02,120.11,14496.0,112.9345,113.0662,112.9157,113.0004,14496.0
2021-08-26 12:05:00,120.14,120.14,119.97,120.09,10956.0,113.0286,113.0286,112.8686,112.9815,10956.0
2021-08-26 12:10:00,120.11,120.25,120.0,120.19,8500.0,113.0004,113.1321,112.8969,113.0756,8500.0
2021-08-26 12:15:00,120.22,120.36,120.12,120.32,9126.0,113.1038,113.2356,113.0098,113.1979,9126.0
2021-08-26 12:20:00,120.3,120.5,120.29,120.37,14046.0,113.1791,113.3673,113.1697,113.245,14046.0
2021-08-26 12:25:00,120.39,120.65,120.39,120.5,10456.0,113.2638,113.5084,113.2638,113.3673,10456.0
2021-08-26 12:30:00,120.53,120.61,120.12,120.24,15886.0,113.3955,113.4708,113.0098,113.1227,15886.0
2021-08-26 12:35:00,120.22,120.35,120.19,120.28,16060.0,113.1038,113.2262,113.0756,113.1603,16060.0
2021-08-26 12:40:00,120.28,120.35,120.12,120.14,9066.0,113.1603,113.2262,113.0098,113.0286,9066.0
2021-08-26 12:45:00,120.17,120.23,120.1,120.22,15810.0,113.0568,113.1133,112.991,113.1038,15810.0
2021-08-26 12:50:00,120.2,120.2,120.04,120.14,9190.0,113.085,113.085,112.9345,113.0286,9190.0
2021-08-26 12:55:00,120.14,120.31,120.04,120.22,8582.0,113.0286,113.1885,112.9345,113.1038,8582.0
2021-08-26 13:00:00,120.23,120.36,120.19,120.28,5995.0,113.1133,113.2356,113.0756,113.1603,5995.0
2021-08-26 13:05:00,120.3,120.41,120.24,120.28,4100.0,113.1791,113.2826,113.1227,113.1603,4100.0
2021-08-26 13:10:00,120.28,120.29,120.21,120.25,5289.0,113.1603,113.1697,113.0944,113.1321,5289.0
2021-08-26 13:15:00,120.26,120.29,120.09,120.09,5352.0,113.1415,113.1697,112.9815,112.9815,5352.0
2021-08-26 13:20:00,120.09,120.09,119.7,119.73,12750.0,112.9815,112.9815,112.6146,112.6429,12750.0
2021-08-26 13:25:00,119.73,119.78,119.66,119.74,7760.0,112.6429,112.6899,112.577,112.6523,7760.0
2021-08-26 13:30:00,119.73,119.91,119.71,119.78,8398.0,112.6429,112.8122,112.624,112.6899,8398.0
2021-08-26 13:35:00,119.78,119.8,119.6,119.68,10335.0,112.6899,112.7087,112.5205,112.5958,10335.0
2021-08-26 13:40:00,119.72,119.81,119.71,119.76,4521.0,112.6334,112.7181,112.624,112.6711,4521.0
2021-08-26 13:45:00,119.73,119.76,119.64,119.64,4456.0,112.6429,112.6711,112.5582,112.5582,4456.0
2021-08-26 13:50:00,119.68,119.72,119.59,119.59,6145.0,112.5958,112.6334,112.5111,112.5111,6145.0
2021-08-26 13:55:00,119.56,119.67,119.43,119.59,6821.0,112.4829,112.5864,112.3606,112.5111,6821.0
2021-08-26 14:00:00,119.6,119.6,119.19,119.28,20715.0,112.5205,112.5205,112.1348,112.2195,20715.0
2021-08-26 14:05:00,119.3,119.37,119.14,119.14,11249.0,112.2383,112.3042,112.0878,112.0878,11249.0
2021-08-26 14:10:00,119.17,119.24,119.1,119.13,5813.0,112.116,112.1819,112.0501,112.0784,5813.0
2021-08-26 14:15:00,119.13,119.16,118.94,119.0,19684.0,112.0784,112.1066,111.8996,111.9561,19684.0
2021-08-26 14:20:00,119.01,119.16,118.93,119.02,15964.0,111.9655,112.1066,111.8902,111.9749,15964.0
2021-08-26 14:25:00,119.03,119.16,118.99,119.06,19336.0,111.9843,112.1066,111.9467,112.0125,19336.0
2021-08-26 14:30:00,119.03,119.15,118.99,119.0,12452.0,111.9843,112.0972,111.9467,111.9561,12452.0
2021-08-26 14:35:00,118.98,119.03,118.8,118.97,20713.0,111.9372,111.9843,111.7679,111.9278,20713.0
2021-08-26 14:40:00,118.97,118.99,118.58,118.69,11587.0,111.9278,111.9467,111.5609,111.6644,11587.0
2021-08-26 14:45:00,118.71,118.72,118.53,118.58,15637.0,111.6832,111.6926,111.5139,111.5609,15637.0
2021-08-26 14:50:00,118.61,118.75,118.56,118.74,13721.0,111.5892,111.7209,111.5421,111.7115,13721.0
2021-08-26 14:55:00,118.71,118.73,118.59,118.61,12169.0,111.6832,111.702,111.5703,111.5892,12169.0
2021-08-26 15:00:00,118.63,118.66,118.48,118.51,14231.0,111.608,111.6362,111.4668,111.4951,14231.0
2021-08-26 15:05:00,118.51,118.51,118.28,118.35,17402.0,111.4951,111.4951,111.2787,111.3445,17402.0
2021-08-26 15:10:00,118.34,118.37,118.2,118.37,25083.0,111.3351,111.3634,111.2034,111.3634,25083.0
2021-08-26 15:15:00,118.37,118.62,118.23,118.56,24835.0,111.3634,111.5986,111.2316,111.5421,24835.0
2021-08-26 15:20:00,118.55,118.55,118.4,118.47,19400.0,111.5327,111.5327,111.3916,111.4574,19400.0
2021-08-26 15:25:00,118.42,118.43,118.26,118.3,14763.0,111.4104,111.4198,111.2599,111.2975,14763.0
2021-08-26 15:30:00,118.32,118.46,118.21,118.25,22489.0,111.3163,111.448,111.2128,111.2505,22489.0
2021-08-26 15:35:00,118.28,118.49,118.13,118.18,41218.0,111.2787,111.4763,111.1376,111.1846,41218.0
2021-08-26 15:40:00,118.16,118.56,118.16,118.39,28874.0,111.1658,111.5421,111.1658,111.3822,28874.0
2021-08-26 15:45:00,118.38,118.49,118.23,118.32,29073.0,111.3728,111.4763,111.2316,111.3163,29073.0
2021-08-26 15:50:00,118.33,118.45,118.05,118.06,75690.0,111.3257,111.4386,111.0623,111.0717,75690.0
2021-08-26 15:55:00,118.07,118.2,118.04,118.06,117262.0,111.0811,111.2034,111.0529,111.0717,117262.0
2021-08-27 09:30:00,119.03,119.99,119.0,119.55,41286.0,111.9843,112.8875,111.9561,112.4735,41286.0
2021-08-27 09:35:00,119.56,119.86,119.43,119.7,36103.0,112.4829,112.7652,112.3606,112.6146,36103.0
2021-08-27 09:40:00,119.72,119.72,119.32,119.72,19080.0,112.6334,112.6334,112.2571,112.6334,19080.0
2021-08-27 09:45:00,119.59,120.09,119.53,119.65,16209.0,112.5111,112.9815,112.4547,112.5676,16209.0
2021-08-27 09:50:00,119.67,119.85,119.61,119.81,16015.0,112.5864,112.7558,112.53,112.7181,16015.0
2021-08-27 09:55:00,119.81,120.08,119.57,120.08,14139.0,112.7181,112.9721,112.4923,112.9721,14139.0
2021-08-27 10:00:00,120.09,120.49,119.69,120.41,24630.0,112.9815,113.3579,112.6052,113.2826,24630.0
2021-08-27 10:05:00,120.39,120.54,120.17,120.17,27921.0,113.2638,113.4049,113.0568,113.0568,27921.0
2021-08-27 10:10:00,120.21,120.47,120.15,120.29,19031.0,113.0944,113.3391,113.038,113.1697,19031.0
2021-08-27 10:15:00,120.27,120.35,119.85,120.0,14165.0,113.1509,113.2262,112.7558,112.8969,14165.0
2021-08-27 10:20:00,120.04,120.33,119.96,120.33,17160.0,112.9345,113.2073,112.8592,113.2073,17160.0
2021-08-27 10:25:00,120.35,120.43,119.85,120.05,36449.0,113.2262,113.3014,112.7558,112.9439,36449.0
2021-08-27 10:30:00,120.06,120.13,119.85,120.06,16101.0,112.9533,113.0192,112.7558,112.9533,16101.0
2021-08-27 10:35:00,120.06,120.32,120.0,120.21,20577.0,112.9533,113.1979,112.8969,113.0944,20577.0
2021-08-27 10:40:00,120.21,120.48,120.09,120.43,23739.0,113.0944,113.3485,112.9815,113.3014,23739.0
2021-08-27 10:45:00,120.5,120.82,120.17,120.8,22011.0,113.3673,113.6683,113.0568,113.6495,22011.0
2021-08-27 10:50:00,120.81,120.91,120.55,120.8,19982.0,113.6589,113.753,113.4143,113.6495,19982.0
2021-08-27 10:55:00,120.81,120.84,120.62,120.7,5705.0,113.6589,113.6872,113.4802,113.5554,5705.0
2021-08-27 11:00:00,120.8,120.82,120.64,120.7,9396.0,113.6495,113.6683,113.499,113.5554,9396.0
2021-08-27 11:05:00,120.65,120.94,120.65,120.87,20014.0,113.5084,113.7812,113.5084,113.7154,20014.0
2021-08-27 11:10:00,120.87,120.9,120.69,120.9,10040.0,113.7154,113.7436,113.546,113.7436,10040.0
2021-08-27 11:15:00,120.88,120.95,120.57,120.65,12228.0,113.7248,113.7906,113.4331,113.5084,12228.0
2021-08-27 11:20:00,120.71,120.83,120.66,120.73,11530.0,113.5648,113.6777,113.5178,113.5837,11530.0
2021-08-27 11:25:00,120.77,120.77,120.51,120.52,11818.0,113.6213,113.6213,113.3767,113.3861,11818.0
2021-08-27 11:30:00,120.51,120.72,120.5,120.72,6307.0,113.3767,113.5743,113.3673,113.5743,6307.0
2021-08-27 11:35:00,120.75,120.79,120.54,120.63,6531.0,113.6025,113.6401,113.4049,113.4896,6531.0
2021-08-27 11:40:00,120.64,120.72,120.51,120.63,15605.0,113.499,113.5743,113.3767,113.4896,15605.0
2021-08-27 11:45:00,120.67,120.76,120.58,120.63,6584.0,113.5272,113.6119,113.4425,113.4896,6584.0
2021-08-27 11:50:00,120.6,120.66,120.36,120.46,8907.0,113.4614,113.5178,113.2356,113.3296,8907.0
2021-08-27 11:55:00,120.47,120.8,120.4,120.7,15421.0,113.3391,113.6495,113.2732,113.5554,15421.0
2021-08-27 12:00:00,120.75,120.76,120.6,120.6,5513.0,113.6025,113.6119,113.4614,113.4614,5513.0
2021-08-27 12:05:00,120.58,120.75,120.55,120.72,9062.0,113.4425,113.6025,113.4143,113.5743,9062.0
2021-08-27 12:10:00,120.74,120.77,120.66,120.68,8639.0,113.5931,113.6213,113.5178,113.5366,8639.0
2021-08-27 12:15:00,120.7,120.71,120.6,120.64,10970.0,113.5554,113.5648,113.4614,113.499,10970.0
2021-08-27 12:20:00,120.64,120.67,120.52,120.63,3934.0,113.499,113.5272,113.3861,113.4896,3934.0
2021-08-27 12:25:00,120.56,120.67,120.52,120.56,6282.0,113.4237,113.5272,113.3861,113.4237,6282.0
2021-08-27 12:30:00,120.61,120.64,120.54,120.58,7296.0,113.4708,113.499,113.4049,113.4425,7296.0
2021-08-27 12:35:00,120.56,120.62,120.41,120.43,8288.0,113.4237,113.4802,113.2826,113.3014,8288.0
2021-08-27 12:40:00,120.47,120.62,120.46,120.52,19085.0,113.3391,113.4802,113.3296,113.3861,19085.0
2021-08-27 12:45:00,120.54,120.58,120.42,120.44,7755.0,113.4049,113.4425,113.292,113.3108,7755.0
2021-08-27 12:50:00,120.39,120.39,120.23,120.25,5939.0,113.2638,113.2638,113.1133,113.1321,5939.0
2021-08-27 12:55:00,120.22,120.4,120.19,120.33,5697.0,113.1038,113.2732,113.0756,113.2073,5697.0
2021-08-27 13:00:00,120.37,120.65,120.37,120.65,6126.0,113.245,113.5084,113.245,113.5084,6126.0
2021-08-27 13:05:00,120.72,120.73,120.62,120.73,7146.0,113.5743,113.5837,113.4802,113.5837,7146.0
2021-08-27 13:10:00,120.73,120.77,120.71,120.75,6242.0,113.5837,113.6213,113.5648,113.6025,6242.0
2021-08-27 13:15:00,120.75,120.79,120.68,120.71,6149.0,113.6025,113.6401,113.5366,113.5648,6149.0
2021-08-27 13:20:00,120.73,120.74,120.62,120.71,4937.0,113.5837,113.5931,113.4802,113.5648,4937.0
2021-08-27 13:25:00,120.72,120.8,120.69,120.73,11723.0,113.5743,113.6495,113.546,113.5837,11723.0
2021-08-27 13:30:00,120.71,120.98,120.71,120.93,22750.0,113.5648,113.8189,113.5648,113.7718,22750.0
2021-08-27 13:35:00,120.94,120.94,120.81,120.87,6687.0,113.7812,113.7812,113.6589,113.7154,6687.0
2021-08-27 13:40:00,120.87,120.98,120.82,120.94,10089.0,113.7154,113.8189,113.6683,113.7812,10089.0
2021-08-27 13:45:00,120.96,121.03,120.89,120.95,10757.0,113.8,113.8659,113.7342,113.7906,10757.0
2021-08-27 13:50:00,120.97,120.98,120.79,120.92,7176.0,113.8095,113.8189,113.6401,113.7624,7176.0
2021-08-27 13:55:00,120.95,120.99,120.9,120.9,6466.0,113.7906,113.8283,113.7436,113.7436,6466.0
2021-08-27 14:00:00,120.94,120.97,120.6,120.63,9423.0,113.7812,113.8095,113.4614,113.4896,9423.0
2021-08-27 14:05:00,120.61,120.71,120.54,120.67,8085.0,113.4708,113.5648,113.4049,113.5272,8085.0
2021-08-27 14:10:00,120.69,120.9,120.68,120.84,9227.0,113.546,113.7436,113.5366,113.6872,9227.0
2021-08-27 14:15:00,120.84,120.91,120.82,120.86,7994.0,113.6872,113.753,113.6683,113.706,7994.0
2021-08-27 14:20:00,120.87,121.1,120.84,121.08,12406.0,113.7154,113.9318,113.6872,113.9129,12406.0
2021-08-27 14:25:00,121.1,121.1,120.96,121.04,6946.0,113.9318,113.9318,113.8,113.8753,6946.0
2021-08-27 14:30:00,121.02,121.09,120.94,120.95,6288.0,113.8565,113.9224,113.7812,113.7906,6288.0
2021-08-27 14:35:00,120.98,121.05,120.96,121.05,7065.0,113.8189,113.8847,113.8,113.8847,7065.0
2021-08-27 14:40:00,121.05,121.11,120.88,120.91,25383.0,113.8847,113.9412,113.7248,113.753,25383.0
2021-08-27 14:45:00,120.91,120.92,120.74,120.75,46014.0,113.753,113.7624,113.5931,113.6025,46014.0
2021-08-27 14:50:00,120.76,120.97,120.67,120.76,38868.0,113.6119,113.8095,113.5272,113.6119,38868.0
2021-08-27 14:55:00,120.77,120.85,120.68,120.68,2710.0,113.6213,113.6966,113.5366,113.5366,2710.0
2021-08-27 15:00:00,120.7,120.95,120.7,120.88,13076.0,113.5554,113.7906,113.5554,113.7248,13076.0
2021-08-27 15:05:00,120.91,121.2,120.83,121.07,127344.0,113.753,114.0258,113.6777,113.9035,127344.0
2021-08-27 15:10:00,121.07,121.08,120.87,120.93,26744.0,113.9035,113.9129,113.7154,113.7718,26744.0
2021-08-27 15:15:00,120.96,120.98,120.8,120.88,25794.0,113.8,113.8189,113.6495,113.7248,25794.0
2021-08-27 15:20:00,120.87,120.92,120.63,120.85,45669.0,113.7154,113.7624,113.4896,113.6966,45669.0
2021-08-27 15:25:00,120.85,120.88,120.73,120.78,9747.0,113.6966,113.7248,113.5837,113.6307,9747.0
2021-08-27 15:30:00,120.78,120.85,120.55,120.6,16073.0,113.6307,113.6966,113.4143,113.4614,16073.0
2021-08-27 15:35:00,120.62,120.63,120.37,120.53,45912.0,113.4802,113.4896,113.245,113.3955,45912.0
2021-08-27 15:40:00,120.54,120.56,120.09,120.12,93089.0,113.4049,113.4237,112.9815,113.0098,93089.0
2021-08-27 15:45:00,120.11,120.51,120.08,120.16,88717.0,113.0004,113.3767,112.9721,113.0474,88717.0
2021-08-27 15:50:00,120.16,120.2,119.93,120.16,55548.0,113.0474,113.085,112.831,113.0474,55548.0
2021-08-27 15:55:00,120.19,120.19,119.83,119.84,185549.0,113.0756,113.0756,112.7369,112.7463,185549.0
2021-08-30 09:30:00,121.11,121.23,120.0,120.0,99936.0,113.9412,114.0541,112.8969,112.8969,99936.0
2021-08-30 09:35:00,120.02,120.63,119.92,120.1,64928.0,112.9157,113.4896,112.8216,112.991,64928.0
2021-08-30 09:40:00,120.03,120.34,119.65,120.05,37639.0,112.9251,113.2167,112.5676,112.9439,37639.0
2021-08-30 09:45:00,120.0,120.89,119.97,120.79,32445.0,112.8969,113.7342,112.8686,113.6401,32445.0
2021-08-30 09:50:00,120.89,122.09,120.84,121.94,65726.0,113.7342,114.8632,113.6872,114.722,65726.0
2021-08-30 09:55:00,121.89,121.96,121.44,121.62,27536.0,114.675,114.7409,114.2516,114.421,27536.0
2021-08-30 10:00:00,121.63,121.66,120.91,121.05,34766.0,114.4304,114.4586,113.753,113.8847,34766.0
2021-08-30 10:05:00,120.98,121.23,120.91,120.91,15611.0,113.8189,114.0541,113.753,113.753,15611.0
2021-08-30 10:10:00,120.85,121.38,120.81,120.95,17241.0,113.6966,114.1952,113.6589,113.7906,17241.0
2021-08-30 10:15:00,120.95,121.23,120.93,121.01,24163.0,113.7906,114.0541,113.7718,113.8471,24163.0
2021-08-30 10:20:00,121.0,121.46,120.98,121.37,23398.0,113.8377,114.2705,113.8189,114.1858,23398.0
2021-08-30 10:25:00,121.4,121.74,121.34,121.71,19111.0,114.214,114.5339,114.1576,114.5057,19111.0
2021-08-30 10:30:00,121.8,122.2,121.16,121.91,107700.0,114.5903,114.9666,113.9882,114.6938,107700.0
2021-08-30 10:35:00,121.92,122.16,121.68,121.94,46125.0,114.7032,114.929,114.4774,114.722,46125.0
2021-08-30 10:40:00,121.94,122.2,121.8,122.05,73522.0,114.722,114.9666,114.5903,114.8255,73522.0
2021-08-30 10:45:00,122.03,122.12,121.84,121.89,35724.0,114.8067,114.8914,114.628,114.675,35724.0
2021-08-30 10:50:00,121.92,122.06,121.75,121.95,35963.0,114.7032,114.8349,114.5433,114.7314,35963.0
2021-08-30 10:55:00,121.99,122.15,121.65,121.78,31074.0,114.7691,114.9196,114.4492,114.5715,31074.0
2021-08-30 11:00:00,121.78,122.97,121.71,122.94,366115.0,114.5715,115.6911,114.5057,115.6628,366115.0
2021-08-30 11:05:00,122.9,123.1,122.75,122.97,74243.0,115.6252,115.8134,115.4841,115.6911,74243.0
2021-08-30 11:10:00,122.99,123.41,122.97,123.05,101838.0,115.7099,116.105,115.6911,115.7663,101838.0
2021-08-30 11:15:00,123.09,123.1,122.66,122.66,64629.0,115.804,115.8134,115.3994,115.3994,64629.0
2021-08-30 11:20:00,122.69,122.74,122.4,122.62,23679.0,115.4276,115.4747,115.1548,115.3618,23679.0
2021-08-30 11:25:00,122.6,122.67,122.36,122.47,29286.0,115.343,115.4088,115.1172,115.2207,29286.0
2021-08-30 11:30:00,122.45,122.71,122.42,122.58,16093.0,115.2019,115.4465,115.1736,115.3242,16093.0
2021-08-30 11:35:00,122.59,122.64,122.44,122.51,24734.0,115.3336,115.3806,115.1924,115.2583,24734.0
2021-08-30 11:40:00,122.51,122.83,122.44,122.75,18141.0,115.2583,115.5594,115.1924,115.4841,18141.0
2021-08-30 11:45:00,122.75,122.77,122.39,122.52,19265.0,115.4841,115.5029,115.1454,115.2677,19265.0
2021-08-30 11:50:00,122.51,122.65,122.5,122.59,12228.0,115.2583,115.39,115.2489,115.3336,12228.0
2021-08-30 11:55:00,122.65,122.69,122.61,122.63,9625.0,115.39,115.4276,115.3524,115.3712,9625.0
2021-08-30 12:00:00,122.65,122.66,122.52,122.58,11712.0,115.39,115.3994,115.2677,115.3242,11712.0
2021-08-30 12:05:00,122.55,122.67,122.53,122.58,6442.0,115.2959,115.4088,115.2771,115.3242,6442.0
2021-08-30 12:10:00,122.55,122.97,122.55,122.9,20700.0,115.2959,115.6911,115.2959,115.6252,20700.0
2021-08-30 12:15:00,122.87,123.12,122.83,123.09,10182.0,115.597,115.8322,115.5594,115.804,10182.0
2021-08-30 12:20:00,123.1,123.1,122.88,122.97,10972.0,115.8134,115.8134,115.6064,115.6911,10972.0
2021-08-30 12:25:00,123.02,123.11,122.87,122.91,9409.0,115.7381,115.8228,115.597,115.6346,9409.0
2021-08-30 12:30:00,122.91,123.05,122.91,122.98,11630.0,115.6346,115.7663,115.6346,115.7005,11630.0
2021-08-30 12:35:00,122.95,122.95,122.53,122.54,38079.0,115.6723,115.6723,115.2771,115.2865,38079.0
2021-08-30 12:40:00,122.54,122.68,122.31,122.31,14990.0,115.2865,115.4182,115.0701,115.0701,14990.0
2021-08-30 12:45:00,122.34,122.39,122.13,122.16,17218.0,115.0984,115.1454,114.9008,114.929,17218.0
2021-08-30 12:50:00,122.2,122.23,122.03,122.03,9061.0,114.9666,114.9949,114.8067,114.8067,9061.0
2021-08-30 12:55:00,122.03,122.24,122.03,122.24,6766.0,114.8067,115.0043,114.8067,115.0043,6766.0
2021-08-30 13:00:00,122.27,122.55,122.27,122.42,9747.0,115.0325,115.2959,115.0325,115.1736,9747.0
2021-08-30 13:05:00,122.46,122.47,122.24,122.25,8222.0,115.2113,115.2207,115.0043,115.0137,8222.0
2021-08-30 13:10:00,122.22,122.44,122.22,122.44,6545.0,114.9855,115.1924,114.9855,115.1924,6545.0
2021-08-30 13:15:00,122.45,122.47,122.26,122.32,8732.0,115.2019,115.2207,115.0231,115.0795,8732.0
2021-08-30 13:20:00,122.26,122.38,122.26,122.33,16155.0,115.0231,115.136,115.0231,115.089,16155.0
2021-08-30 13:25:00,122.29,122.36,122.23,122.25,12460.0,115.0513,115.1172,114.9949,115.0137,12460.0
2021-08-30 13:30:00,122.25,122.28,122.03,122.07,6356.0,115.0137,115.0419,114.8067,114.8443,6356.0
2021-08-30 13:35:00,122.09,122.1,121.86,122.08,16095.0,114.8632,114.8726,114.6468,114.8538,16095.0
2021-08-30 13:40:00,122.05,122.06,121.9,121.9,8962.0,114.8255,114.8349,114.6844,114.6844,8962.0
2021-08-30 13:45:00,121.93,122.01,121.87,121.95,9535.0,114.7126,114.7879,114.6562,114.7314,9535.0
2021-08-30 13:50:00,121.94,121.95,121.8,121.83,5583.0,114.722,114.7314,114.5903,114.6185,5583.0
2021-08-30 13:55:00,121.84,121.88,121.72,121.8,14833.0,114.628,114.6656,114.5151,114.5903,14833.0
2021-08-30 14:00:00,121.81,121.87,121.69,121.8,5695.0,114.5997,114.6562,114.4868,114.5903,5695.0
2021-08-30 14:05:00,121.8,121.84,121.68,121.76,9578.0,114.5903,114.628,114.4774,114.5527,9578.0
2021-08-30 14:10:00,121.74,121.87,121.72,121.79,11470.0,114.5339,114.6562,114.5151,114.5809,11470.0
2021-08-30 14:15:00,121.82,121.96,121.77,121.81,9783.0,114.6091,114.7409,114.5621,114.5997,9783.0
2021-08-30 14:20:00,121.81,121.88,121.79,121.81,8712.0,114.5997,114.6656,114.5809,114.5997,8712.0
2021-08-30 14:25:00,121.79,122.0,121.77,122.0,13713.0,114.5809,114.7785,114.5621,114.7785,13713.0
2021-08-30 14:30:00,121.99,121.99,121.8,121.8,12475.0,114.7691,114.7691,114.5903,114.5903,12475.0
2021-08-30 14:35:00,121.8,121.94,121.67,121.67,11378.0,114.5903,114.722,114.468,114.468,11378.0
2021-08-30 14:40:00,121.67,121.87,121.67,121.75,7872.0,114.468,114.6562,114.468,114.5433,7872.0
2021-08-30 14:45:00,121.72,121.81,121.72,121.73,6156.0,114.5151,114.5997,114.5151,114.5245,6156.0
2021-08-30 14:50:00,121.75,121.88,121.75,121.88,4013.0,114.5433,114.6656,114.5433,114.6656,4013.0
2021-08-30 14:55:00,121.83,121.88,121.72,121.73,7097.0,114.6185,114.6656,114.5151,114.5245,7097.0
2021-08-30 15:00:00,121.72,122.03,121.69,122.03,14026.0,114.5151,114.8067,114.4868,114.8067,14026.0
2021-08-30 15:05:00,122.03,122.05,121.91,121.98,8116.0,114.8067,114.8255,114.6938,114.7597,8116.0
2021-08-30 15:10:00,121.96,122.02,121.79,121.81,10403.0,114.7409,114.7973,114.5809,114.5997,10403.0
2021-08-30 15:15:00,121.82,121.92,121.79,121.86,13929.0,114.6091,114.7032,114.5809,114.6468,13929.0
2021-08-30 15:20:00,121.83,121.9,121.8,121.83,7659.0,114.6185,114.6844,114.5903,114.6185,7659.0
2021-08-30 15:25:00,121.83,122.04,121.83,122.0,12127.0,114.6185,114.8161,114.6185,114.7785,12127.0
2021-08-30 15:30:00,121.97,121.97,121.63,121.7,17957.0,114.7503,114.7503,114.4304,114.4962,17957.0
2021-08-30 15:35:00,121.67,121.68,121.28,121.42,61160.0,114.468,114.4774,114.1011,114.2328,61160.0
2021-08-30 15:40:00,121.43,121.47,121.14,121.19,48887.0,114.2422,114.2799,113.9694,114.0164,48887.0
2021-08-30 15:45:00,121.17,121.3,121.11,121.18,21631.0,113.9976,114.1199,113.9412,114.007,21631.0
2021-08-30 15:50:00,121.18,121.2,121.07,121.1,38220.0,114.007,114.0258,113.9035,113.9318,38220.0
2021-08-30 15:55:00,121.09,121.18,121.01,121.05,127220.0,113.9224,114.007,113.8471,113.8847,127220.0
2021-08-31 09:30:00,120.75,121.0,119.27,119.32,82673.0,113.6025,113.8377,112.2101,112.2571,82673.0
2021-08-31 09:35:00,119.32,119.55,117.5,118.08,79199.0,112.2571,112.4735,110.5449,111.0905,79199.0
2021-08-31 09:40:00,118.0,118.26,117.51,117.85,76159.0,111.0153,111.2599,110.5543,110.8741,76159.0
2021-08-31 09:45:00,117.88,117.88,116.79,116.93,111532.0,110.9024,110.9024,109.8769,110.0086,111532.0
2021-08-31 09:50:00,116.93,117.09,116.31,116.93,101472.0,110.0086,110.1591,109.4253,110.0086,101472.0
2021-08-31 09:55:00,116.96,117.36,116.61,117.1,51615.0,110.0368,110.4131,109.7075,110.1685,51615.0
2021-08-31 10:00:00,117.05,117.43,116.89,116.97,36593.0,110.1215,110.479,109.971,110.0462,36593.0
2021-08-31 10:05:00,116.96,117.03,116.6,117.02,44846.0,110.0368,110.1027,109.6981,110.0933,44846.0
2021-08-31 10:10:00,117.03,117.03,116.52,116.74,28505.0,110.1027,110.1027,109.6229,109.8298,28505.0
2021-08-31 10:15:00,116.79,117.31,116.7,117.15,31113.0,109.8769,110.3661,109.7922,110.2156,31113.0
2021-08-31 10:20:00,117.18,117.18,116.76,116.93,39331.0,110.2438,110.2438,109.8487,110.0086,39331.0
2021-08-31 10:25:00,116.91,116.99,116.34,116.94,52733.0,109.9898,110.065,109.4535,110.018,52733.0
2021-08-31 10:30:00,116.86,116.86,116.44,116.54,39213.0,109.9427,109.9427,109.5476,109.6417,39213.0
2021-08-31 10:35:00,116.45,116.89,116.31,116.71,26056.0,109.557,109.971,109.4253,109.8016,26056.0
2021-08-31 10:40:00,116.79,117.37,116.79,117.2,42860.0,109.8769,110.4225,109.8769,110.2626,42860.0
2021-08-31 10:45:00,117.21,117.88,117.2,117.8,27808.0,110.272,110.9024,110.2626,110.8271,27808.0
2021-08-31 10:50:00,117.8,117.83,117.37,117.49,18128.0,110.8271,110.8553,110.4225,110.5354,18128.0
2021-08-31 10:55:00,117.47,117.56,117.09,117.42,9040.0,110.5166,110.6013,110.1591,110.4696,9040.0
2021-08-31 11:00:00,117.35,117.66,117.08,117.16,15526.0,110.4037,110.6954,110.1497,110.225,15526.0
2021-08-31 11:05:00,117.2,117.41,117.1,117.15,9262.0,110.2626,110.4602,110.1685,110.2156,9262.0
2021-08-31 11:10:00,117.17,117.18,116.82,116.97,30420.0,110.2344,110.2438,109.9051,110.0462,30420.0
2021-08-31 11:15:00,116.99,117.28,116.95,117.28,16218.0,110.065,110.3379,110.0274,110.3379,16218.0
2021-08-31 11:20:00,117.34,117.67,117.33,117.47,35456.0,110.3943,110.7048,110.3849,110.5166,35456.0
2021-08-31 11:25:00,117.43,117.67,117.29,117.4,15562.0,110.479,110.7048,110.3473,110.4508,15562.0
2021-08-31 11:30:00,117.43,117.51,117.1,117.21,15627.0,110.479,110.5543,110.1685,110.272,15627.0
2021-08-31 11:35:00,117.21,117.25,117.12,117.22,8039.0,110.272,110.3097,110.1873,110.2814,8039.0
2021-08-31 11:40:00,117.17,117.32,117.07,117.31,10776.0,110.2344,110.3755,110.1403,110.3661,10776.0
2021-08-31 11:45:00,117.28,117.46,117.25,117.31,21260.0,110.3379,110.5072,110.3097,110.3661,21260.0
2021-08-31 11:50:00,117.27,117.38,117.23,117.33,11665.0,110.3285,110.432,110.2908,110.3849,11665.0
2021-08-31 11:55:00,117.26,117.69,117.25,117.64,21756.0,110.3191,110.7236,110.3097,110.6766,21756.0
2021-08-31 12:00:00,117.63,117.71,117.37,117.38,11882.0,110.6672,110.7424,110.4225,110.432,11882.0
2021-08-31 12:05:00,117.38,117.52,117.27,117.52,20695.0,110.432,110.5637,110.3285,110.5637,20695.0
2021-08-31 12:10:00,117.51,117.75,117.48,117.75,16294.0,110.5543,110.7801,110.526,110.7801,16294.0
2021-08-31 12:15:00,117.73,117.9,117.72,117.9,18175.0,110.7612,110.9212,110.7518,110.9212,18175.0
2021-08-31 12:20:00,117.94,118.03,117.83,117.98,28481.0,110.9588,111.0435,110.8553,110.9964,28481.0
2021-08-31 12:25:00,117.96,118.12,117.93,118.12,17646.0,110.9776,111.1282,110.9494,111.1282,17646.0
2021-08-31 12:30:00,118.14,118.14,117.94,118.12,9874.0,111.147,111.147,110.9588,111.1282,9874.0
2021-08-31 12:35:00,118.12,118.17,117.96,118.04,14907.0,111.1282,111.1752,110.9776,111.0529,14907.0
2021-08-31 12:40:00,118.03,118.25,118.03,118.21,12172.0,111.0435,111.2505,111.0435,111.2128,12172.0
2021-08-31 12:45:00,118.25,118.37,118.04,118.06,17775.0,111.2505,111.3634,111.0529,111.0717,17775.0
2021-08-31 12:50:00,118.1,118.13,117.95,118.12,11636.0,111.1093,111.1376,110.9682,111.1282,11636.0
2021-08-31 12:55:00,118.16,118.16,117.84,117.84,12372.0,111.1658,111.1658,110.8647,110.8647,12372.0
2021-08-31 13:00:00,117.84,117.91,117.78,117.91,15103.0,110.8647,110.9306,110.8083,110.9306,15103.0
2021-08-31 13:05:00,117.96,118.04,117.76,117.79,19187.0,110.9776,111.0529,110.7895,110.8177,19187.0
2021-08-31 13:10:00,117.8,118.08,117.8,118.01,12598.0,110.8271,111.0905,110.8271,111.0247,12598.0
2021-08-31 13:15:00,118.01,118.01,117.71,117.74,13541.0,111.0247,111.0247,110.7424,110.7706,13541.0
2021-08-31 13:20:00,117.75,117.76,117.47,117.59,26970.0,110.7801,110.7895,110.5166,110.6295,26970.0
2021-08-31 13:25:00,117.59,117.7,117.53,117.57,17273.0,110.6295,110.733,110.5731,110.6107,17273.0
2021-08-31 13:30:00,117.54,117.79,117.42,117.66,13819.0,110.5825,110.8177,110.4696,110.6954,13819.0
2021-08-31 13:35:00,117.64,117.74,117.55,117.73,11399.0,110.6766,110.7706,110.5919,110.7612,11399.0
2021-08-31 13:40:00,117.71,117.75,117.61,117.74,10878.0,110.7424,110.7801,110.6483,110.7706,10878.0
2021-08-31 13:45:00,117.72,117.81,117.65,117.69,14139.0,110.7518,110.8365,110.686,110.7236,14139.0
2021-08-31 13:50:00,117.72,117.89,117.7,117.73,12987.0,110.7518,110.9118,110.733,110.7612,12987.0
2021-08-31 13:55:00,117.74,117.74,117.66,117.71,8290.0,110.7706,110.7706,110.6954,110.7424,8290.0
2021-08-31 14:00:00,117.72,117.89,117.71,117.87,10521.0,110.7518,110.9118,110.7424,110.893,10521.0
2021-08-31 14:05:00,117.83,117.83,117.63,117.67,16272.0,110.8553,110.8553,110.6672,110.7048,16272.0
2021-08-31 14:10:00,117.68,117.68,117.45,117.48,23193.0,110.7142,110.7142,110.4978,110.526,23193.0
2021-08-31 14:15:00,117.49,117.66,117.49,117.59,14967.0,110.5354,110.6954,110.5354,110.6295,14967.0
2021-08-31 14:20:00,117.6,117.66,117.56,117.66,14818.0,110.6389,110.6954,110.6013,110.6954,14818.0
2021-08-31 14:25:00,117.71,117.71,117.55,117.56,7773.0,110.7424,110.7424,110.5919,110.6013,7773.0
2021-08-31 14:30:00,117.58,117.73,117.56,117.7,10368.0,110.6201,110.7612,110.6013,110.733,10368.0
2021-08-31 14:35:00,117.68,117.68,117.55,117.63,35661.0,110.7142,110.7142,110.5919,110.6672,35661.0
2021-08-31 14:40:00,117.61,117.7,117.52,117.59,17750.0,110.6483,110.733,110.5637,110.6295,17750.0
2021-08-31 14:45:00,117.57,117.6,117.33,117.33,23933.0,110.6107,110.6389,110.3849,110.3849,23933.0
2021-08-31 14:50:00,117.34,117.53,117.33,117.53,14731.0,110.3943,110.5731,110.3849,110.5731,14731.0
2021-08-31 14:55:00,117.55,117.71,117.47,117.66,16024.0,110.5919,110.7424,110.5166,110.6954,16024.0
2021-08-31 15:00:00,117.7,117.73,117.63,117.65,18451.0,110.733,110.7612,110.6672,110.686,18451.0
2021-08-31 15:05:00,117.61,117.61,117.33,117.37,11274.0,110.6483,110.6483,110.3849,110.4225,11274.0
2021-08-31 15:10:00,117.32,117.35,117.29,117.29,10917.0,110.3755,110.4037,110.3473,110.3473,10917.0
2021-08-31 15:15:00,117.31,117.43,117.3,117.32,19135.0,110.3661,110.479,110.3567,110.3755,19135.0
2021-08-31 15:20:00,117.31,117.4,117.24,117.4,15747.0,110.3661,110.4508,110.3002,110.4508,15747.0
2021-08-31 15:25:00,117.39,117.51,117.33,117.5,13831.0,110.4414,110.5543,110.3849,110.5449,13831.0
2021-08-31 15:30:00,117.5,117.64,117.38,117.64,24095.0,110.5449,110.6766,110.432,110.6766,24095.0
2021-08-31 15:35:00,117.61,117.63,117.3,117.51,156641.0,110.6483,110.6672,110.3567,110.5543,156641.0
2021-08-31 15:40:00,117.53,117.61,117.45,117.55,36637.0,110.5731,110.6483,110.4978,110.5919,36637.0
2021-08-31 15:45:00,117.55,117.8,117.52,117.66,61782.0,110.5919,110.8271,110.5637,110.6954,61782.0
2021-08-31 15:50:00,117.65,117.82,117.45,117.65,87874.0,110.686,110.8459,110.4978,110.686,87874.0
2021-08-31 15:55:00,117.65,117.73,117.5,117.5,94290.0,110.686,110.7612,110.5449,110.5449,94290.0
2021-09-01 09:30:00,116.79,116.8,115.6,116.6,131317.0,109.8769,109.8863,108.7573,109.6981,131317.0
2021-09-01 09:35:00,116.56,116.56,115.11,115.3,52499.0,109.6605,109.6605,108.2963,108.4751,52499.0
2021-09-01 09:40:00,115.34,115.35,114.2,114.9,118384.0,108.5127,108.5221,107.4402,108.0988,118384.0
2021-09-01 09:45:00,114.89,115.01,114.12,114.36,60694.0,108.0893,108.2022,107.3649,107.5907,60694.0
2021-09-01 09:50:00,114.3,114.48,114.04,114.42,41688.0,107.5343,107.7036,107.2897,107.6472,41688.0
2021-09-01 09:55:00,114.35,114.44,113.67,113.95,55618.0,107.5813,107.666,106.9416,107.205,55618.0
2021-09-01 10:00:00,113.94,114.83,113.75,114.59,56902.0,107.1956,108.0329,107.0168,107.8071,56902.0
2021-09-01 10:05:00,114.67,114.67,113.76,113.92,40176.0,107.8824,107.8824,107.0262,107.1768,40176.0
2021-09-01 10:10:00,113.87,114.04,113.54,113.75,48237.0,107.1297,107.2897,106.8193,107.0168,48237.0
2021-09-01 10:15:00,113.7,114.28,113.68,113.99,50507.0,106.9698,107.5155,106.951,107.2426,50507.0
2021-09-01 10:20:00,114.01,114.23,113.61,113.65,39761.0,107.2614,107.4684,106.8851,106.9227,39761.0
2021-09-01 10:25:00,113.66,113.82,113.35,113.59,60064.0,106.9322,107.0827,106.6405,106.8663,60064.0
2021-09-01 10:30:00,113.58,114.21,113.42,114.19,55070.0,106.8569,107.4496,106.7064,107.4308,55070.0
2021-09-01 10:35:00,114.09,114.44,113.98,114.44,36567.0,107.3367,107.666,107.2332,107.666,36567.0
2021-09-01 10:40:00,114.45,114.98,114.45,114.9,40431.0,107.6754,108.174,107.6754,108.0988,40431.0
2021-09-01 10:45:00,114.9,115.79,114.89,115.58,54392.0,108.0988,108.9361,108.0893,108.7385,54392.0
2021-09-01 10:50:00,115.57,115.66,115.3,115.53,34138.0,108.7291,108.8138,108.4751,108.6915,34138.0
2021-09-01 10:55:00,115.6,116.07,115.54,115.99,34623.0,108.7573,109.1995,108.7009,109.1242,34623.0
2021-09-01 11:00:00,115.93,116.15,115.87,115.94,36432.0,109.0678,109.2748,109.0113,109.0772,36432.0
2021-09-01 11:05:00,115.98,116.28,115.88,116.16,31937.0,109.1148,109.3971,109.0207,109.2842,31937.0
2021-09-01 11:10:00,116.18,116.38,115.96,116.33,24857.0,109.303,109.4911,109.096,109.4441,24857.0
2021-09-01 11:15:00,116.39,116.4,116.18,116.25,32723.0,109.5006,109.51,109.303,109.3688,32723.0
2021-09-01 11:20:00,116.28,116.32,115.92,116.23,15905.0,109.3971,109.4347,109.0584,109.35,15905.0
2021-09-01 11:25:00,116.31,116.34,115.9,116.04,18312.0,109.4253,109.4535,109.0396,109.1713,18312.0
2021-09-01 11:30:00,116.03,116.23,115.98,116.17,7656.0,109.1619,109.35,109.1148,109.2936,7656.0
2021-09-01 11:35:00,116.19,116.25,116.06,116.1,11919.0,109.3124,109.3688,109.1901,109.2277,11919.0
2021-09-01 11:40:00,116.09,116.16,115.72,115.77,15139.0,109.2183,109.2842,108.8702,108.9173,15139.0
2021-09-01 11:45:00,115.77,115.84,115.66,115.71,11227.0,108.9173,108.9831,108.8138,108.8608,11227.0
2021-09-01 11:50:00,115.7,116.27,115.7,115.97,42185.0,108.8514,109.3877,108.8514,109.1054,42185.0
2021-09-01 11:55:00,115.82,115.95,115.81,115.88,18027.0,108.9643,109.0866,108.9549,109.0207,18027.0
2021-09-01 12:00:00,115.86,116.29,115.86,116.2,13663.0,109.0019,109.4065,109.0019,109.3218,13663.0
2021-09-01 12:05:00,116.18,116.36,116.18,116.36,11805.0,109.303,109.4723,109.303,109.4723,11805.0
2021-09-01 12:10:00,116.31,116.42,116.17,116.19,13915.0,109.4253,109.5288,109.2936,109.3124,13915.0
2021-09-01 12:15:00,116.15,116.23,116.01,116.18,20574.0,109.2748,109.35,109.1431,109.303,20574.0
2021-09-01 12:20:00,116.18,116.29,116.11,116.24,10505.0,109.303,109.4065,109.2371,109.3594,10505.0
2021-09-01 12:25:00,116.25,116.33,116.04,116.12,13308.0,109.3688,109.4441,109.1713,109.2465,13308.0
2021-09-01 12:30:00,116.1,116.45,116.1,116.39,12928.0,109.2277,109.557,109.2277,109.5006,12928.0
2021-09-01 12:35:00,116.44,116.63,116.41,116.47,10310.0,109.5476,109.7264,109.5194,109.5758,10310.0
2021-09-01 12:40:00,116.46,116.66,116.46,116.59,18016.0,109.5664,109.7546,109.5664,109.6887,18016.0
2021-09-01 12:45:00,116.61,116.65,116.54,116.64,16239.0,109.7075,109.7452,109.6417,109.7358,16239.0
2021-09-01 12:50:00,116.61,116.68,116.57,116.61,13118.0,109.7075,109.7734,109.6699,109.7075,13118.0
2021-09-01 12:55:00,116.62,116.81,116.59,116.81,24670.0,109.7169,109.8957,109.6887,109.8957,24670.0
2021-09-01 13:00:00,116.84,117.05,116.75,116.96,38415.0,109.9239,110.1215,109.8392,110.0368,38415.0
2021-09-01 13:05:00,116.92,117.3,116.92,117.26,59543.0,109.9992,110.3567,109.9992,110.3191,59543.0
2021-09-01 13:10:00,117.28,117.37,117.02,117.36,26499.0,110.3379,110.4225,110.0933,110.4131,26499.0
2021-09-01 13:15:00,117.32,117.32,116.86,116.92,14296.0,110.3755,110.3755,109.9427,109.9992,14296.0
2021-09-01 13:20:00,116.86,117.02,116.73,117.02,8523.0,109.9427,110.0933,109.8204,110.0933,8523.0
2021-09-01 13:25:00,117.02,117.02,116.74,116.76,8178.0,110.0933,110.0933,109.8298,109.8487,8178.0
2021-09-01 13:30:00,116.71,116.79,116.68,116.76,11968.0,109.8016,109.8769,109.7734,109.8487,11968.0
2021-09-01 13:35:00,116.77,116.79,116.64,116.64,7488.0,109.8581,109.8769,109.7358,109.7358,7488.0
2021-09-01 13:40:00,116.63,116.92,116.6,116.92,26227.0,109.7264,109.9992,109.6981,109.9992,26227.0
2021-09-01 13:45:00,116.92,116.98,116.6,116.64,14005.0,109.9992,110.0556,109.6981,109.7358,14005.0
2021-09-01 13:50:00,116.68,116.86,116.68,116.73,10424.0,109.7734,109.9427,109.7734,109.8204,10424.0
2021-09-01 13:55:00,116.78,116.99,116.72,116.93,7215.0,109.8675,110.065,109.811,110.0086,7215.0
2021-09-01 14:00:00,116.91,116.93,116.68,116.69,8838.0,109.9898,110.0086,109.7734,109.7828,8838.0
2021-09-01 14:05:00,116.7,116.94,116.69,116.91,18597.0,109.7922,110.018,109.7828,109.9898,18597.0
2021-09-01 14:10:00,116.91,117.0,116.83,116.93,6420.0,109.9898,110.0745,109.9145,110.0086,6420.0
2021-09-01 14:15:00,116.93,116.97,116.87,116.9,6147.0,110.0086,110.0462,109.9521,109.9804,6147.0
2021-09-01 14:20:00,116.9,116.94,116.67,116.67,11739.0,109.9804,110.018,109.764,109.764,11739.0
2021-09-01 14:25:00,116.75,116.77,116.61,116.7,7301.0,109.8392,109.8581,109.7075,109.7922,7301.0
2021-09-01 14:30:00,116.68,116.71,116.42,116.55,15665.0,109.7734,109.8016,109.5288,109.6511,15665.0
2021-09-01 14:35:00,116.49,116.55,116.44,116.47,11804.0,109.5946,109.6511,109.5476,109.5758,11804.0
2021-09-01 14:40:00,116.48,116.51,116.23,116.27,12043.0,109.5852,109.6135,109.35,109.3877,12043.0
2021-09-01 14:45:00,116.27,116.43,116.26,116.29,5613.0,109.3877,109.5382,109.3783,109.4065,5613.0
2021-09-01 14:50:00,116.3,116.32,116.2,116.27,10084.0,109.4159,109.4347,109.3218,109.3877,10084.0
2021-09-01 14:55:00,116.27,116.41,116.27,116.3,11791.0,109.3877,109.5194,109.3877,109.4159,11791.0
2021-09-01 15:00:00,116.33,116.36,116.16,116.21,31107.0,109.4441,109.4723,109.2842,109.3312,31107.0
2021-09-01 15:05:00,116.15,116.18,115.85,115.97,20057.0,109.2748,109.303,108.9925,109.1054,20057.0
2021-09-01 15:10:00,115.96,116.2,115.86,116.13,19045.0,109.096,109.3218,109.0019,109.2559,19045.0
2021-09-01 15:15:00,116.13,116.17,116.06,116.13,17079.0,109.2559,109.2936,109.1901,109.2559,17079.0
2021-09-01 15:20:00,116.16,116.29,116.16,116.2,8351.0,109.2842,109.4065,109.2842,109.3218,8351.0
2021-09-01 15:25:00,116.22,116.23,115.86,115.9,15690.0,109.3406,109.35,109.0019,109.0396,15690.0
2021-09-01 15:30:00,115.91,116.16,115.71,115.76,20787.0,109.049,109.2842,108.8608,108.9078,20787.0
2021-09-01 15:35:00,115.74,116.27,115.68,115.83,44508.0,108.889,109.3877,108.8326,108.9737,44508.0
2021-09-01 15:40:00,115.87,116.02,115.82,115.87,33972.0,109.0113,109.1525,108.9643,109.0113,33972.0
2021-09-01 15:45:00,115.87,116.02,115.86,116.02,30235.0,109.0113,109.1525,109.0019,109.1525,30235.0
2021-09-01 15:50:00,115.98,116.21,115.9,116.17,30511.0,109.1148,109.3312,109.0396,109.2936,30511.0
2021-09-01 15:55:00,116.15,116.27,116.04,116.25,111122.0,109.2748,109.3877,109.1713,109.3688,111122.0
2021-09-02 09:30:00,116.66,117.29,116.17,116.17,81266.0,109.7546,110.3473,109.2936,109.2936,81266.0
2021-09-02 09:35:00,116.07,116.49,115.72,116.41,20006.0,109.1995,109.5946,108.8702,109.5194,20006.0
2021-09-02 09:40:00,116.39,116.53,116.02,116.28,10843.0,109.5006,109.6323,109.1525,109.3971,10843.0
2021-09-02 09:45:00,116.31,116.53,115.81,115.82,15265.0,109.4253,109.6323,108.9549,108.9643,15265.0
2021-09-02 09:50:00,115.75,116.0,115.67,115.94,26269.0,108.8984,109.1336,108.8232,109.0772,26269.0
2021-09-02 09:55:00,115.99,116.01,115.41,115.53,20344.0,109.1242,109.1431,108.5786,108.6915,20344.0
2021-09-02 10:00:00,115.51,115.79,115.28,115.61,21563.0,108.6726,108.9361,108.4563,108.7667,21563.0
2021-09-02 10:05:00,115.56,115.96,115.51,115.75,35071.0,108.7197,109.096,108.6726,108.8984,35071.0
2021-09-02 10:10:00,115.68,115.95,115.51,115.81,9744.0,108.8326,109.0866,108.6726,108.9549,9744.0
2021-09-02 10:15:00,115.83,116.14,115.71,115.96,25966.0,108.9737,109.2654,108.8608,109.096,25966.0
2021-09-02 10:20:00,115.97,116.48,115.95,116.3,28492.0,109.1054,109.5852,109.0866,109.4159,28492.0
2021-09-02 10:25:00,116.26,116.38,116.12,116.35,15796.0,109.3783,109.4911,109.2465,109.4629,15796.0
2021-09-02 10:30:00,116.36,116.41,116.0,116.02,17712.0,109.4723,109.5194,109.1336,109.1525,17712.0
2021-09-02 10:35:00,115.9,115.98,115.63,115.83,14813.0,109.0396,109.1148,108.7855,108.9737,14813.0
2021-09-02 10:40:00,115.81,116.27,115.81,116.16,11693.0,108.9549,109.3877,108.9549,109.2842,11693.0
2021-09-02 10:45:00,116.12,116.12,115.9,115.9,7725.0,109.2465,109.2465,109.0396,109.0396,7725.0
2021-09-02 10:50:00,115.93,116.3,115.92,116.07,8036.0,109.0678,109.4159,109.0584,109.1995,8036.0
2021-09-02 10:55:00,116.04,116.16,115.82,115.82,14476.0,109.1713,109.2842,108.9643,108.9643,14476.0
2021-09-02 11:00:00,115.82,116.0,115.8,115.86,16782.0,108.9643,109.1336,108.9455,109.0019,16782.0
2021-09-02 11:05:00,115.87,116.06,115.8,116.06,15382.0,109.0113,109.1901,108.9455,109.1901,15382.0
2021-09-02 11:10:00,116.06,116.17,115.88,115.99,11191.0,109.1901,109.2936,109.0207,109.1242,11191.0
2021-09-02 11:15:00,116.01,116.01,115.74,115.8,18982.0,109.1431,109.1431,108.889,108.9455,18982.0
2021-09-02 11:20:00,115.73,115.76,115.63,115.73,16244.0,108.8796,108.9078,108.7855,108.8796,16244.0
2021-09-02 11:25:00,115.73,115.76,115.6,115.69,10464.0,108.8796,108.9078,108.7573,108.842,10464.0
2021-09-02 11:30:00,115.67,115.8,115.6,115.65,11614.0,108.8232,108.9455,108.7573,108.8044,11614.0
2021-09-02 11:35:00,115.64,115.7,115.53,115.59,9755.0,108.795,108.8514,108.6915,108.7479,9755.0
2021-09-02 11:40:00,115.62,115.76,115.58,115.69,8598.0,108.7761,108.9078,108.7385,108.842,8598.0
2021-09-02 11:45:00,115.69,115.86,115.67,115.82,9898.0,108.842,109.0019,108.8232,108.9643,9898.0
2021-09-02 11:50:00,115.84,115.86,115.74,115.82,8144.0,108.9831,109.0019,108.889,108.9643,8144.0
2021-09-02 11:55:00,115.87,116.18,115.81,116.03,12794.0,109.0113,109.303,108.9549,109.1619,12794.0
2021-09-02 12:00:00,116.02,116.02,115.73,115.79,12594.0,109.1525,109.1525,108.8796,108.9361,12594.0
2021-09-02 12:05:00,115.75,115.77,115.63,115.65,7053.0,108.8984,108.9173,108.7855,108.8044,7053.0
2021-09-02 12:10:00,115.66,115.76,115.59,115.61,14218.0,108.8138,108.9078,108.7479,108.7667,14218.0
2021-09-02 12:15:00,115.58,115.65,115.43,115.47,20276.0,108.7385,108.8044,108.5974,108.635,20276.0
2021-09-02 12:20:00,115.49,115.49,115.27,115.34,14537.0,108.6538,108.6538,108.4469,108.5127,14537.0
2021-09-02 12:25:00,115.3,115.4,115.23,115.33,22982.0,108.4751,108.5692,108.4092,108.5033,22982.0
2021-09-02 12:30:00,115.37,115.4,115.19,115.2,10040.0,108.5409,108.5692,108.3716,108.381,10040.0
2021-09-02 12:35:00,115.15,115.21,115.05,115.16,22237.0,108.334,108.3904,108.2399,108.3434,22237.0
2021-09-02 12:40:00,115.13,115.32,115.1,115.1,9991.0,108.3151,108.4939,108.2869,108.2869,9991.0
2021-09-02 12:45:00,115.18,115.2,114.92,114.94,19978.0,108.3622,108.381,108.1176,108.1364,19978.0
2021-09-02 12:50:00,114.96,115.3,114.92,115.21,12636.0,108.1552,108.4751,108.1176,108.3904,12636.0
2021-09-02 12:55:00,115.2,115.22,115.02,115.07,16985.0,108.381,108.3998,108.2117,108.2587,16985.0
2021-09-02 13:00:00,115.09,115.09,114.85,114.85,16485.0,108.2775,108.2775,108.0517,108.0517,16485.0
2021-09-02 13:05:00,114.87,114.92,114.67,114.8,12252.0,108.0705,108.1176,107.8824,108.0047,12252.0
2021-09-02 13:10:00,114.79,114.87,114.72,114.76,9800.0,107.9953,108.0705,107.9294,107.967,9800.0
2021-09-02 13:15:00,114.76,114.86,114.75,114.84,11491.0,107.967,108.0611,107.9576,108.0423,11491.0
2021-09-02 13:20:00,114.85,114.9,114.75,114.76,18147.0,108.0517,108.0988,107.9576,107.967,18147.0
2021-09-02 13:25:00,114.76,114.88,114.76,114.85,7861.0,107.967,108.0799,107.967,108.0517,7861.0
2021-09-02 13:30:00,114.85,115.06,114.85,115.04,12102.0,108.0517,108.2493,108.0517,108.2305,12102.0
2021-09-02 13:35:00,115.05,115.21,114.97,115.17,12702.0,108.2399,108.3904,108.1646,108.3528,12702.0
2021-09-02 13:40:00,115.22,115.26,115.03,115.08,9158.0,108.3998,108.4374,108.2211,108.2681,9158.0
2021-09-02 13:45:00,115.09,115.09,114.83,114.83,7987.0,108.2775,108.2775,108.0329,108.0329,7987.0
2021-09-02 13:50:00,114.87,114.98,114.8,114.83,14893.0,108.0705,108.174,108.0047,108.0329,14893.0
2021-09-02 13:55:00,114.9,115.13,114.89,115.1,8344.0,108.0988,108.3151,108.0893,108.2869,8344.0
2021-09-02 14:00:00,115.11,115.24,115.06,115.07,6312.0,108.2963,108.4186,108.2493,108.2587,6312.0
2021-09-02 14:05:00,115.05,115.07,114.94,115.03,5298.0,108.2399,108.2587,108.1364,108.2211,5298.0
2021-09-02 14:10:00,115.02,115.04,114.9,115.02,15009.0,108.2117,108.2305,108.0988,108.2117,15009.0
2021-09-02 14:15:00,115.05,115.15,115.04,115.11,13783.0,108.2399,108.334,108.2305,108.2963,13783.0
2021-09-02 14:20:00,115.08,115.1,114.87,114.93,11582.0,108.2681,108.2869,108.0705,108.127,11582.0
2021-09-02 14:25:00,114.92,115.06,114.9,114.9,11249.0,108.1176,108.2493,108.0988,108.0988,11249.0
2021-09-02 14:30:00,114.9,115.1,114.89,114.95,16228.0,108.0988,108.2869,108.0893,108.1458,16228.0
2021-09-02 14:35:00,114.95,114.99,114.86,114.93,9647.0,108.1458,108.1834,108.0611,108.127,9647.0
2021-09-02 14:40:00,114.91,115.19,114.9,115.17,15644.0,108.1082,108.3716,108.0988,108.3528,15644.0
2021-09-02 14:45:00,115.18,115.25,115.12,115.2,18894.0,108.3622,108.428,108.3057,108.381,18894.0
2021-09-02 14:50:00,115.21,115.28,115.11,115.22,28323.0,108.3904,108.4563,108.2963,108.3998,28323.0
2021-09-02 14:55:00,115.25,115.49,115.21,115.41,14175.0,108.428,108.6538,108.3904,108.5786,14175.0
2021-09-02 15:00:00,115.43,115.47,115.3,115.33,15397.0,108.5974,108.635,108.4751,108.5033,15397.0
2021-09-02 15:05:00,115.32,115.33,115.16,115.23,7472.0,108.4939,108.5033,108.3434,108.4092,7472.0
2021-09-02 15:10:00,115.18,115.24,115.02,115.24,11576.0,108.3622,108.4186,108.2117,108.4186,11576.0
2021-09-02 15:15:00,115.23,115.4,115.23,115.32,26106.0,108.4092,108.5692,108.4092,108.4939,26106.0
2021-09-02 15:20:00,115.32,115.32,115.09,115.15,7818.0,108.4939,108.4939,108.2775,108.334,7818.0
2021-09-02 15:25:00,115.14,115.24,115.03,115.21,12992.0,108.3245,108.4186,108.2211,108.3904,12992.0
2021-09-02 15:30:00,115.17,115.27,115.11,115.23,8106.0,108.3528,108.4469,108.2963,108.4092,8106.0
2021-09-02 15:35:00,115.23,115.27,115.09,115.2,22372.0,108.4092,108.4469,108.2775,108.381,22372.0
2021-09-02 15:40:00,115.19,115.34,115.15,115.17,13956.0,108.3716,108.5127,108.334,108.3528,13956.0
2021-09-02 15:45:00,115.19,115.27,115.02,115.03,23307.0,108.3716,108.4469,108.2117,108.2211,23307.0
2021-09-02 15:50:00,115.06,115.15,114.82,114.88,54749.0,108.2493,108.334,108.0235,108.0799,54749.0
2021-09-02 15:55:00,114.89,115.28,114.88,115.28,119814.0,108.0893,108.4563,108.0799,108.4563,119814.0
2021-09-03 09:30:00,116.0,116.42,115.62,116.17,60262.0,109.1336,109.5288,108.7761,109.2936,60262.0
2021-09-03 09:35:00,116.18,116.18,115.15,115.2,25958.0,109.303,109.303,108.334,108.381,25958.0
2021-09-03 09:40:00,115.14,115.47,115.04,115.22,25050.0,108.3245,108.635,108.2305,108.3998,25050.0
2021-09-03 09:45:00,115.25,115.59,115.0,115.53,19474.0,108.428,108.7479,108.1928,108.6915,19474.0
2021-09-03 09:50:00,115.43,115.45,114.83,114.98,15881.0,108.5974,108.6162,108.0329,108.174,15881.0
2021-09-03 09:55:00,114.84,114.95,114.26,114.35,27136.0,108.0423,108.1458,107.4966,107.5813,27136.0
2021-09-03 10:00:00,114.37,114.43,114.0,114.15,29113.0,107.6001,107.6566,107.252,107.3931,29113.0
2021-09-03 10:05:00,114.21,114.74,114.11,114.73,20222.0,107.4496,107.9482,107.3555,107.9388,20222.0
2021-09-03 10:10:00,114.68,115.27,114.66,115.27,34030.0,107.8918,108.4469,107.873,108.4469,34030.0
2021-09-03 10:15:00,115.18,115.23,114.9,115.07,13979.0,108.3622,108.4092,108.0988,108.2587,13979.0
2021-09-03 10:20:00,115.06,115.06,114.58,114.65,13908.0,108.2493,108.2493,107.7977,107.8636,13908.0
2021-09-03 10:25:00,114.69,115.07,114.62,114.99,11829.0,107.9012,108.2587,107.8353,108.1834,11829.0
2021-09-03 10:30:00,114.94,114.96,114.62,114.74,10991.0,108.1364,108.1552,107.8353,107.9482,10991.0
2021-09-03 10:35:00,114.73,114.99,114.73,114.83,8831.0,107.9388,108.1834,107.9388,108.0329,8831.0
2021-09-03 10:40:00,114.81,114.91,114.32,114.4,23593.0,108.0141,108.1082,107.5531,107.6284,23593.0
2021-09-03 10:45:00,114.43,114.49,114.25,114.34,15608.0,107.6566,107.713,107.4872,107.5719,15608.0
2021-09-03 10:50:00,114.34,114.37,114.02,114.16,19372.0,107.5719,107.6001,107.2708,107.4026,19372.0
2021-09-03 10:55:00,114.11,114.36,114.05,114.31,13340.0,107.3555,107.5907,107.2991,107.5437,13340.0
2021-09-03 11:00:00,114.34,114.5,114.34,114.49,8228.0,107.5719,107.7224,107.5719,107.713,8228.0
2021-09-03 11:05:00,114.46,114.5,114.31,114.45,15704.0,107.6848,107.7224,107.5437,107.6754,15704.0
2021-09-03 11:10:00,114.41,114.55,114.3,114.3,7565.0,107.6378,107.7695,107.5343,107.5343,7565.0
2021-09-03 11:15:00,114.37,114.37,114.05,114.09,15345.0,107.6001,107.6001,107.2991,107.3367,15345.0
2021-09-03 11:20:00,114.08,114.13,113.91,114.09,33605.0,107.3273,107.3743,107.1674,107.3367,33605.0
2021-09-03 11:25:00,114.05,114.13,113.92,114.03,17282.0,107.2991,107.3743,107.1768,107.2803,17282.0
2021-09-03 11:30:00,114.03,114.35,114.01,114.26,7370.0,107.2803,107.5813,107.2614,107.4966,7370.0
2021-09-03 11:35:00,114.29,114.3,114.06,114.07,8060.0,107.5249,107.5343,107.3085,107.3179,8060.0
2021-09-03 11:40:00,114.07,114.29,114.06,114.23,8258.0,107.3179,107.5249,107.3085,107.4684,8258.0
2021-09-03 11:45:00,114.25,114.4,114.19,114.32,7451.0,107.4872,107.6284,107.4308,107.5531,7451.0
2021-09-03 11:50:00,114.37,114.45,114.29,114.45,8000.0,107.6001,107.6754,107.5249,107.6754,8000.0
2021-09-03 11:55:00,114.41,114.47,114.34,114.34,16108.0,107.6378,107.6942,107.5719,107.5719,16108.0
2021-09-03 12:00:00,114.33,114.33,114.14,114.15,8102.0,107.5625,107.5625,107.3837,107.3931,8102.0
2021-09-03 12:05:00,114.15,114.31,114.13,114.31,7281.0,107.3931,107.5437,107.3743,107.5437,7281.0
2021-09-03 12:10:00,114.3,114.32,114.22,114.26,36506.0,107.5343,107.5531,107.459,107.4966,36506.0
2021-09-03 12:15:00,114.25,114.38,114.22,114.27,10975.0,107.4872,107.6095,107.459,107.506,10975.0
2021-09-03 12:20:00,114.27,114.38,114.19,114.36,8438.0,107.506,107.6095,107.4308,107.5907,8438.0
2021-09-03 12:25:00,114.36,114.6,114.36,114.55,5366.0,107.5907,107.8165,107.5907,107.7695,5366.0
2021-09-03 12:30:00,114.54,114.57,114.33,114.33,7449.0,107.7601,107.7883,107.5625,107.5625,7449.0
2021-09-03 12:35:00,114.36,114.38,114.24,114.31,10396.0,107.5907,107.6095,107.4778,107.5437,10396.0
2021-09-03 12:40:00,114.29,114.4,114.28,114.34,5707.0,107.5249,107.6284,107.5155,107.5719,5707.0
2021-09-03 12:45:00,114.38,114.52,114.37,114.47,10653.0,107.6095,107.7412,107.6001,107.6942,10653.0
2021-09-03 12:50:00,114.49,114.56,114.43,114.51,8757.0,107.713,107.7789,107.6566,107.7318,8757.0
2021-09-03 12:55:00,114.51,114.51,114.39,114.43,16411.0,107.7318,107.7318,107.6189,107.6566,16411.0
2021-09-03 13:00:00,114.5,114.67,114.44,114.62,13001.0,107.7224,107.8824,107.666,107.8353,13001.0
2021-09-03 13:05:00,114.63,114.64,114.52,114.62,4619.0,107.8447,107.8541,107.7412,107.8353,4619.0
2021-09-03 13:10:00,114.69,114.96,114.69,114.96,5984.0,107.9012,108.1552,107.9012,108.1552,5984.0
2021-09-03 13:15:00,114.97,115.0,114.87,114.87,13028.0,108.1646,108.1928,108.0705,108.0705,13028.0
2021-09-03 13:20:00,114.89,114.94,114.85,114.94,5540.0,108.0893,108.1364,108.0517,108.1364,5540.0
2021-09-03 13:25:00,114.95,115.06,114.92,115.04,11670.0,108.1458,108.2493,108.1176,108.2305,11670.0
2021-09-03 13:30:00,115.07,115.1,114.94,114.95,13533.0,108.2587,108.2869,108.1364,108.1458,13533.0
2021-09-03 13:35:00,114.94,114.97,114.8,114.82,9365.0,108.1364,108.1646,108.0047,108.0235,9365.0
2021-09-03 13:40:00,114.82,114.98,114.8,114.97,7628.0,108.0235,108.174,108.0047,108.1646,7628.0
2021-09-03 13:45:00,114.94,115.04,114.86,114.86,9137.0,108.1364,108.2305,108.0611,108.0611,9137.0
2021-09-03 13:50:00,114.87,114.91,114.76,114.88,10087.0,108.0705,108.1082,107.967,108.0799,10087.0
2021-09-03 13:55:00,114.79,114.92,114.78,114.81,6312.0,107.9953,108.1176,107.9859,108.0141,6312.0
2021-09-03 14:00:00,114.87,114.87,114.75,114.84,5986.0,108.0705,108.0705,107.9576,108.0423,5986.0
2021-09-03 14:05:00,114.81,114.87,114.74,114.83,3119.0,108.0141,108.0705,107.9482,108.0329,3119.0
2021-09-03 14:10:00,114.85,114.88,114.79,114.84,4020.0,108.0517,108.0799,107.9953,108.0423,4020.0
2021-09-03 14:15:00,114.88,114.88,114.76,114.8,5268.0,108.0799,108.0799,107.967,108.0047,5268.0
2021-09-03 14:20:00,114.77,114.8,114.7,114.75,4054.0,107.9765,108.0047,107.9106,107.9576,4054.0
2021-09-03 14:25:00,114.72,114.79,114.72,114.72,4240.0,107.9294,107.9953,107.9294,107.9294,4240.0
2021-09-03 14:30:00,114.73,114.91,114.71,114.82,16508.0,107.9388,108.1082,107.92,108.0235,16508.0
2021-09-03 14:35:00,114.77,114.81,114.63,114.71,7481.0,107.9765,108.0141,107.8447,107.92,7481.0
2021-09-03 14:40:00,114.7,114.7,114.64,114.67,4658.0,107.9106,107.9106,107.8541,107.8824,4658.0
2021-09-03 14:45:00,114.65,114.73,114.63,114.66,13509.0,107.8636,107.9388,107.8447,107.873,13509.0
2021-09-03 14:50:00,114.67,114.74,114.64,114.67,6318.0,107.8824,107.9482,107.8541,107.8824,6318.0
2021-09-03 14:55:00,114.67,114.72,114.66,114.7,3996.0,107.8824,107.9294,107.873,107.9106,3996.0
2021-09-03 15:00:00,114.7,114.87,114.69,114.81,5446.0,107.9106,108.0705,107.9012,108.0141,5446.0
2021-09-03 15:05:00,114.8,114.8,114.62,114.68,11167.0,108.0047,108.0047,107.8353,107.8918,11167.0
2021-09-03 15:10:00,114.67,114.69,114.62,114.68,6493.0,107.8824,107.9012,107.8353,107.8918,6493.0
2021-09-03 15:15:00,114.67,114.71,114.47,114.53,8930.0,107.8824,107.92,107.6942,107.7507,8930.0
2021-09-03 15:20:00,114.55,114.55,114.36,114.37,5588.0,107.7695,107.7695,107.5907,107.6001,5588.0
2021-09-03 15:25:00,114.39,114.41,114.3,114.33,9942.0,107.6189,107.6378,107.5343,107.5625,9942.0
2021-09-03 15:30:00,114.33,114.33,114.23,114.28,10038.0,107.5625,107.5625,107.4684,107.5155,10038.0
2021-09-03 15:35:00,114.27,114.29,114.19,114.29,18275.0,107.506,107.5249,107.4308,107.5249,18275.0
2021-09-03 15:40:00,114.27,114.29,114.19,114.27,23409.0,107.506,107.5249,107.4308,107.506,23409.0
2021-09-03 15:45:00,114.23,114.4,114.23,114.31,18170.0,107.4684,107.6284,107.4684,107.5437,18170.0
2021-09-03 15:50:00,114.33,114.47,114.32,114.37,34954.0,107.5625,107.6942,107.5531,107.6001,34954.0
2021-09-03 15:55:00,114.38,114.41,114.03,114.05,168764.0,107.6095,107.6378,107.2803,107.2991,168764.0
2021-09-07 09:30:00,114.0,114.74,113.71,114.13,73296.0,107.252,107.9482,106.9792,107.3743,73296.0
2021-09-07 09:35:00,114.1,114.64,114.1,114.3,30144.0,107.3461,107.8541,107.3461,107.5343,30144.0
2021-09-07 09:40:00,114.27,114.46,113.95,114.44,16168.0,107.506,107.6848,107.205,107.666,16168.0
2021-09-07 09:45:00,114.48,114.95,114.07,114.87,33868.0,107.7036,108.1458,107.3179,108.0705,33868.0
2021-09-07 09:50:00,114.86,114.86,114.33,114.73,28806.0,108.0611,108.0611,107.5625,107.9388,28806.0
2021-09-07 09:55:00,114.65,114.82,114.58,114.6,16845.0,107.8636,108.0235,107.7977,107.8165,16845.0
2021-09-07 10:00:00,114.54,115.14,114.49,115.03,23677.0,107.7601,108.3245,107.713,108.2211,23677.0
2021-09-07 10:05:00,115.0,115.46,114.88,115.13,31761.0,108.1928,108.6256,108.0799,108.3151,31761.0
2021-09-07 10:10:00,115.15,115.59,114.88,115.11,43991.0,108.334,108.7479,108.0799,108.2963,43991.0
2021-09-07 10:15:00,115.08,115.42,115.08,115.18,22831.0,108.2681,108.588,108.2681,108.3622,22831.0
2021-09-07 10:20:00,115.15,115.74,115.15,115.43,24676.0,108.334,108.889,108.334,108.5974,24676.0
2021-09-07 10:25:00,115.46,115.46,115.18,115.41,21323.0,108.6256,108.6256,108.3622,108.5786,21323.0
2021-09-07 10:30:00,115.41,115.41,114.51,114.75,25188.0,108.5786,108.5786,107.7318,107.9576,25188.0
2021-09-07 10:35:00,114.73,114.84,114.65,114.78,11779.0,107.9388,108.0423,107.8636,107.9859,11779.0
2021-09-07 10:40:00,114.83,115.1,114.62,115.03,14703.0,108.0329,108.2869,107.8353,108.2211,14703.0
2021-09-07 10:45:00,115.05,115.09,114.81,115.01,18938.0,108.2399,108.2775,108.0141,108.2022,18938.0
2021-09-07 10:50:00,114.99,115.16,114.85,115.03,16809.0,108.1834,108.3434,108.0517,108.2211,16809.0
2021-09-07 10:55:00,115.03,115.04,114.73,114.96,13248.0,108.2211,108.2305,107.9388,108.1552,13248.0
2021-09-07 11:00:00,114.91,115.19,114.69,114.74,23619.0,108.1082,108.3716,107.9012,107.9482,23619.0
2021-09-07 11:05:00,114.74,114.74,114.26,114.33,32533.0,107.9482,107.9482,107.4966,107.5625,32533.0
2021-09-07 11:10:00,114.3,114.41,114.08,114.23,14370.0,107.5343,107.6378,107.3273,107.4684,14370.0
2021-09-07 11:15:00,114.19,114.33,114.12,114.29,10404.0,107.4308,107.5625,107.3649,107.5249,10404.0
2021-09-07 11:20:00,114.27,114.33,114.08,114.31,24166.0,107.506,107.5625,107.3273,107.5437,24166.0
2021-09-07 11:25:00,114.31,114.42,114.18,114.39,19722.0,107.5437,107.6472,107.4214,107.6189,19722.0
2021-09-07 11:30:00,114.4,114.77,114.4,114.69,7792.0,107.6284,107.9765,107.6284,107.9012,7792.0
2021-09-07 11:35:00,114.69,114.85,114.44,114.45,27945.0,107.9012,108.0517,107.666,107.6754,27945.0
2021-09-07 11:40:00,114.41,114.63,114.3,114.54,26045.0,107.6378,107.8447,107.5343,107.7601,26045.0
2021-09-07 11:45:00,114.51,114.52,114.37,114.4,5542.0,107.7318,107.7412,107.6001,107.6284,5542.0
2021-09-07 11:50:00,114.4,114.41,114.07,114.07,8097.0,107.6284,107.6378,107.3179,107.3179,8097.0
2021-09-07 11:55:00,114.08,114.34,114.06,114.34,20408.0,107.3273,107.5719,107.3085,107.5719,20408.0
2021-09-07 12:00:00,114.31,114.55,114.24,114.44,28697.0,107.5437,107.7695,107.4778,107.666,28697.0
2021-09-07 12:05:00,114.44,114.64,114.43,114.52,12673.0,107.666,107.8541,107.6566,107.7412,12673.0
2021-09-07 12:10:00,114.5,114.55,114.23,114.3,15980.0,107.7224,107.7695,107.4684,107.5343,15980.0
2021-09-07 12:15:00,114.28,114.34,114.19,114.31,15773.0,107.5155,107.5719,107.4308,107.5437,15773.0
2021-09-07 12:20:00,114.29,114.29,114.14,114.21,9589.0,107.5249,107.5249,107.3837,107.4496,9589.0
2021-09-07 12:25:00,114.17,114.32,114.11,114.29,6667.0,107.412,107.5531,107.3555,107.5249,6667.0
2021-09-07 12:30:00,114.32,114.46,114.25,114.42,8096.0,107.5531,107.6848,107.4872,107.6472,8096.0
2021-09-07 12:35:00,114.42,114.45,114.28,114.29,5822.0,107.6472,107.6754,107.5155,107.5249,5822.0
2021-09-07 12:40:00,114.31,114.59,114.29,114.53,25983.0,107.5437,107.8071,107.5249,107.7507,25983.0
2021-09-07 12:45:00,114.58,116.19,114.49,115.96,401188.0,107.7977,109.3124,107.713,109.096,401188.0
2021-09-07 12:50:00,115.96,116.28,115.71,116.21,112499.0,109.096,109.3971,108.8608,109.3312,112499.0
2021-09-07 12:55:00,116.05,116.24,115.92,116.17,41757.0,109.1807,109.3594,109.0584,109.2936,41757.0
2021-09-07 13:00:00,116.15,116.25,115.62,115.71,73986.0,109.2748,109.3688,108.7761,108.8608,73986.0
2021-09-07 13:05:00,115.74,115.79,115.48,115.5,32334.0,108.889,108.9361,108.6444,108.6632,32334.0
2021-09-07 13:10:00,115.53,115.71,115.47,115.65,23627.0,108.6915,108.8608,108.635,108.8044,23627.0
2021-09-07 13:15:00,115.67,115.75,115.55,115.57,13363.0,108.8232,108.8984,108.7103,108.7291,13363.0
2021-09-07 13:20:00,115.53,115.77,115.53,115.58,16317.0,108.6915,108.9173,108.6915,108.7385,16317.0
2021-09-07 13:25:00,115.59,115.6,115.36,115.39,11995.0,108.7479,108.7573,108.5315,108.5598,11995.0
2021-09-07 13:30:00,115.35,115.45,115.32,115.44,13406.0,108.5221,108.6162,108.4939,108.6068,13406.0
2021-09-07 13:35:00,115.37,115.37,115.27,115.35,9424.0,108.5409,108.5409,108.4469,108.5221,9424.0
2021-09-07 13:40:00,115.38,115.66,115.38,115.64,17028.0,108.5503,108.8138,108.5503,108.795,17028.0
2021-09-07 13:45:00,115.65,115.66,115.47,115.54,8620.0,108.8044,108.8138,108.635,108.7009,8620.0
2021-09-07 13:50:00,115.58,115.66,115.47,115.66,7283.0,108.7385,108.8138,108.635,108.8138,7283.0
2021-09-07 13:55:00,115.67,115.84,115.62,115.74,17414.0,108.8232,108.9831,108.7761,108.889,17414.0
2021-09-07 14:00:00,115.74,115.74,115.55,115.69,19916.0,108.889,108.889,108.7103,108.842,19916.0
2021-09-07 14:05:00,115.72,115.73,115.49,115.5,14089.0,108.8702,108.8796,108.6538,108.6632,14089.0
2021-09-07 14:10:00,115.51,115.68,115.51,115.63,7262.0,108.6726,108.8326,108.6726,108.7855,7262.0
2021-09-07 14:15:00,115.63,115.66,115.46,115.46,10277.0,108.7855,108.8138,108.6256,108.6256,10277.0
2021-09-07 14:20:00,115.49,115.58,115.4,115.46,11435.0,108.6538,108.7385,108.5692,108.6256,11435.0
2021-09-07 14:25:00,115.42,115.5,115.36,115.44,5950.0,108.588,108.6632,108.5315,108.6068,5950.0
2021-09-07 14:30:00,115.45,115.68,115.45,115.66,8598.0,108.6162,108.8326,108.6162,108.8138,8598.0
2021-09-07 14:35:00,115.68,115.8,115.66,115.76,15079.0,108.8326,108.9455,108.8138,108.9078,15079.0
2021-09-07 14:40:00,115.74,115.81,115.67,115.73,11593.0,108.889,108.9549,108.8232,108.8796,11593.0
2021-09-07 14:45:00,115.74,115.8,115.72,115.76,14967.0,108.889,108.9455,108.8702,108.9078,14967.0
2021-09-07 14:50:00,115.76,115.76,115.59,115.6,9466.0,108.9078,108.9078,108.7479,108.7573,9466.0
2021-09-07 14:55:00,115.63,115.67,115.54,115.55,7284.0,108.7855,108.8232,108.7009,108.7103,7284.0
2021-09-07 15:00:00,115.52,115.58,115.32,115.41,31972.0,108.6821,108.7385,108.4939,108.5786,31972.0
2021-09-07 15:05:00,115.39,115.44,115.33,115.36,7876.0,108.5598,108.6068,108.5033,108.5315,7876.0
2021-09-07 15:10:00,115.37,115.41,115.32,115.33,7469.0,108.5409,108.5786,108.4939,108.5033,7469.0
2021-09-07 15:15:00,115.4,115.41,115.27,115.29,9354.0,108.5692,108.5786,108.4469,108.4657,9354.0
2021-09-07 15:20:00,115.29,115.31,115.19,115.21,13672.0,108.4657,108.4845,108.3716,108.3904,13672.0
2021-09-07 15:25:00,115.21,115.28,115.04,115.04,13763.0,108.3904,108.4563,108.2305,108.2305,13763.0
2021-09-07 15:30:00,115.1,115.18,115.03,115.17,15172.0,108.2869,108.3622,108.2211,108.3528,15172.0
2021-09-07 15:35:00,115.15,115.18,115.03,115.08,13964.0,108.334,108.3622,108.2211,108.2681,13964.0
2021-09-07 15:40:00,115.08,115.08,114.86,114.87,28211.0,108.2681,108.2681,108.0611,108.0705,28211.0
2021-09-07 15:45:00,114.87,114.95,114.76,114.82,25748.0,108.0705,108.1458,107.967,108.0235,25748.0
2021-09-07 15:50:00,114.84,114.91,114.69,114.72,30015.0,108.0423,108.1082,107.9012,107.9294,30015.0
2021-09-07 15:55:00,114.73,114.81,114.7,114.78,92827.0,107.9388,108.0141,107.9106,107.9859,92827.0
2021-09-08 09:30:00,114.12,114.14,113.08,113.4,86113.0,107.3649,107.3837,106.3865,106.6875,86113.0
2021-09-08 09:35:00,113.5,114.15,113.5,113.85,25425.0,106.7816,107.3931,106.7816,107.1109,25425.0
2021-09-08 09:40:00,113.9,114.17,113.47,113.83,53691.0,107.1579,107.412,106.7534,107.0921,53691.0
2021-09-08 09:45:00,113.77,114.06,113.21,113.21,25170.0,107.0356,107.3085,106.5088,106.5088,25170.0
2021-09-08 09:50:00,113.27,113.3,112.62,112.84,42915.0,106.5652,106.5935,105.9537,106.1607,42915.0
2021-09-08 09:55:00,112.9,113.54,112.83,113.09,19204.0,106.2171,106.8193,106.1513,106.3959,19204.0
2021-09-08 10:00:00,113.12,113.22,112.78,112.78,25415.0,106.4241,106.5182,106.1042,106.1042,25415.0
2021-09-08 10:05:00,112.8,113.49,112.75,113.31,22251.0,106.1231,106.7722,106.076,106.6029,22251.0
2021-09-08 10:10:00,113.41,113.49,112.85,113.49,16619.0,106.697,106.7722,106.1701,106.7722,16619.0
2021-09-08 10:15:00,113.44,113.48,112.91,113.42,15046.0,106.7252,106.7628,106.2265,106.7064,15046.0
2021-09-08 10:20:00,113.34,113.36,113.03,113.22,7064.0,106.6311,106.6499,106.3394,106.5182,7064.0
2021-09-08 10:25:00,113.27,113.27,112.8,112.8,10329.0,106.5652,106.5652,106.1231,106.1231,10329.0
2021-09-08 10:30:00,112.81,112.9,112.52,112.59,19329.0,106.1325,106.2171,105.8596,105.9255,19329.0
2021-09-08 10:35:00,112.59,112.73,112.25,112.39,23651.0,105.9255,106.0572,105.6056,105.7373,23651.0
2021-09-08 10:40:00,112.33,112.34,111.76,111.76,77092.0,105.6809,105.6903,105.1446,105.1446,77092.0
2021-09-08 10:45:00,111.84,112.32,111.68,112.27,21056.0,105.2199,105.6715,105.0694,105.6244,21056.0
2021-09-08 10:50:00,112.31,112.31,111.88,111.88,28482.0,105.6621,105.6621,105.2575,105.2575,28482.0
2021-09-08 10:55:00,111.89,112.32,111.75,112.17,14259.0,105.2669,105.6715,105.1352,105.5304,14259.0
2021-09-08 11:00:00,112.0,112.48,112.0,112.37,13979.0,105.3704,105.822,105.3704,105.7185,13979.0
2021-09-08 11:05:00,112.36,112.5,112.18,112.45,11497.0,105.7091,105.8408,105.5398,105.7938,11497.0
2021-09-08 11:10:00,112.5,112.63,112.45,112.62,23284.0,105.8408,105.9631,105.7938,105.9537,23284.0
2021-09-08 11:15:00,112.57,112.74,112.5,112.5,11584.0,105.9067,106.0666,105.8408,105.8408,11584.0
2021-09-08 11:20:00,112.58,112.73,112.48,112.56,13632.0,105.9161,106.0572,105.822,105.8973,13632.0
2021-09-08 11:25:00,112.54,112.54,112.17,112.19,9925.0,105.8785,105.8785,105.5304,105.5492,9925.0
2021-09-08 11:30:00,112.15,112.28,112.01,112.01,10712.0,105.5115,105.6338,105.3798,105.3798,10712.0
2021-09-08 11:35:00,112.03,112.17,111.85,111.88,16254.0,105.3986,105.5304,105.2293,105.2575,16254.0
2021-09-08 11:40:00,111.85,112.04,111.85,111.88,16859.0,105.2293,105.408,105.2293,105.2575,16859.0
2021-09-08 11:45:00,111.91,111.97,111.64,111.65,25253.0,105.2857,105.3422,105.0317,105.0411,25253.0
2021-09-08 11:50:00,111.69,111.89,111.63,111.81,13851.0,105.0788,105.2669,105.0223,105.1917,13851.0
2021-09-08 11:55:00,111.82,111.94,111.73,111.75,8663.0,105.2011,105.314,105.1164,105.1352,8663.0
2021-09-08 12:00:00,111.75,112.27,111.75,112.06,23106.0,105.1352,105.6244,105.1352,105.4269,23106.0
2021-09-08 12:05:00,111.99,112.2,111.99,112.16,14196.0,105.361,105.5586,105.361,105.5209,14196.0
2021-09-08 12:10:00,112.18,112.25,112.0,112.13,12815.0,105.5398,105.6056,105.3704,105.4927,12815.0
2021-09-08 12:15:00,112.15,112.35,112.15,112.35,8704.0,105.5115,105.6997,105.5115,105.6997,8704.0
2021-09-08 12:20:00,112.37,112.51,112.31,112.32,14909.0,105.7185,105.8502,105.6621,105.6715,14909.0
2021-09-08 12:25:00,112.35,112.44,112.27,112.3,16748.0,105.6997,105.7844,105.6244,105.6527,16748.0
2021-09-08 12:30:00,112.3,112.35,112.1,112.13,11682.0,105.6527,105.6997,105.4645,105.4927,11682.0
2021-09-08 12:35:00,112.17,112.32,112.08,112.32,21798.0,105.5304,105.6715,105.4457,105.6715,21798.0
2021-09-08 12:40:00,112.35,112.53,112.35,112.52,12387.0,105.6997,105.869,105.6997,105.8596,12387.0
2021-09-08 12:45:00,112.51,112.54,112.29,112.39,12460.0,105.8502,105.8785,105.6432,105.7373,12460.0
2021-09-08 12:50:00,112.38,112.5,112.35,112.49,11337.0,105.7279,105.8408,105.6997,105.8314,11337.0
2021-09-08 12:55:00,112.47,112.58,112.36,112.52,12178.0,105.8126,105.9161,105.7091,105.8596,12178.0
2021-09-08 13:00:00,112.47,112.57,112.47,112.55,6299.0,105.8126,105.9067,105.8126,105.8879,6299.0
2021-09-08 13:05:00,112.54,112.54,112.3,112.31,10916.0,105.8785,105.8785,105.6527,105.6621,10916.0
2021-09-08 13:10:00,112.3,112.33,112.12,112.12,16302.0,105.6527,105.6809,105.4833,105.4833,16302.0
2021-09-08 13:15:00,112.17,112.23,112.16,112.23,6246.0,105.5304,105.5868,105.5209,105.5868,6246.0
2021-09-08 13:20:00,112.22,112.23,112.12,112.18,6495.0,105.5774,105.5868,105.4833,105.5398,6495.0
2021-09-08 13:25:00,112.2,112.27,112.13,112.27,6771.0,105.5586,105.6244,105.4927,105.6244,6771.0
2021-09-08 13:30:00,112.27,112.27,112.09,112.1,9405.0,105.6244,105.6244,105.4551,105.4645,9405.0
2021-09-08 13:35:00,112.09,112.1,111.95,112.03,11608.0,105.4551,105.4645,105.3234,105.3986,11608.0
2021-09-08 13:40:00,112.03,112.16,112.02,112.03,7835.0,105.3986,105.5209,105.3892,105.3986,7835.0
2021-09-08 13:45:00,112.04,112.11,111.96,112.11,11684.0,105.408,105.4739,105.3328,105.4739,11684.0
2021-09-08 13:50:00,112.13,112.15,111.96,112.02,12335.0,105.4927,105.5115,105.3328,105.3892,12335.0
2021-09-08 13:55:00,112.02,112.02,111.85,111.95,8561.0,105.3892,105.3892,105.2293,105.3234,8561.0
2021-09-08 14:00:00,111.98,112.35,111.96,112.27,19194.0,105.3516,105.6997,105.3328,105.6244,19194.0
2021-09-08 14:05:00,112.23,112.3,112.08,112.12,10976.0,105.5868,105.6527,105.4457,105.4833,10976.0
2021-09-08 14:10:00,112.11,112.17,112.07,112.11,8565.0,105.4739,105.5304,105.4363,105.4739,8565.0
2021-09-08 14:15:00,112.07,112.09,111.96,111.97,11735.0,105.4363,105.4551,105.3328,105.3422,11735.0
2021-09-08 14:20:00,111.99,111.99,111.83,111.83,9612.0,105.361,105.361,105.2105,105.2105,9612.0
2021-09-08 14:25:00,111.86,111.94,111.83,111.9,11328.0,105.2387,105.314,105.2105,105.2763,11328.0
2021-09-08 14:30:00,111.88,112.03,111.86,112.03,8326.0,105.2575,105.3986,105.2387,105.3986,8326.0
2021-09-08 14:35:00,112.0,112.08,111.92,111.96,16486.0,105.3704,105.4457,105.2951,105.3328,16486.0
2021-09-08 14:40:00,111.93,111.97,111.82,111.92,11865.0,105.3046,105.3422,105.2011,105.2951,11865.0
2021-09-08 14:45:00,111.93,111.96,111.8,111.81,8164.0,105.3046,105.3328,105.1823,105.1917,8164.0
2021-09-08 14:50:00,111.8,111.83,111.7,111.7,11395.0,105.1823,105.2105,105.0882,105.0882,11395.0
2021-09-08 14:55:00,111.74,111.77,111.69,111.77,9668.0,105.1258,105.154,105.0788,105.154,9668.0
2021-09-08 15:00:00,111.76,111.97,111.75,111.97,12513.0,105.1446,105.3422,105.1352,105.3422,12513.0
2021-09-08 15:05:00,111.94,111.96,111.81,111.96,14202.0,105.314,105.3328,105.1917,105.3328,14202.0
2021-09-08 15:10:00,111.98,111.98,111.88,111.96,7596.0,105.3516,105.3516,105.2575,105.3328,7596.0
2021-09-08 15:15:00,111.95,112.0,111.93,111.97,7854.0,105.3234,105.3704,105.3046,105.3422,7854.0
2021-09-08 15:20:00,111.97,112.19,111.93,112.15,21398.0,105.3422,105.5492,105.3046,105.5115,21398.0
2021-09-08 15:25:00,112.12,112.21,112.11,112.17,14150.0,105.4833,105.568,105.4739,105.5304,14150.0
2021-09-08 15:30:00,112.13,112.2,112.02,112.02,20425.0,105.4927,105.5586,105.3892,105.3892,20425.0
2021-09-08 15:35:00,112.0,112.05,111.91,111.97,25939.0,105.3704,105.4175,105.2857,105.3422,25939.0
2021-09-08 15:40:00,111.96,112.14,111.93,112.1,23768.0,105.3328,105.5021,105.3046,105.4645,23768.0
2021-09-08 15:45:00,112.09,112.1,111.96,111.98,28338.0,105.4551,105.4645,105.3328,105.3516,28338.0
2021-09-08 15:50:00,111.99,112.16,111.98,112.12,36622.0,105.361,105.5209,105.3516,105.4833,36622.0
2021-09-08 15:55:00,112.12,112.21,112.02,112.17,102352.0,105.4833,105.568,105.3892,105.5304,102352.0
2021-09-09 09:30:00,112.33,113.28,112.18,113.23,72366.0,105.6809,106.5746,105.5398,106.5276,72366.0
2021-09-09 09:35:00,113.23,113.25,112.77,112.78,20897.0,106.5276,106.5464,106.0948,106.1042,20897.0
2021-09-09 09:40:00,112.76,112.99,112.39,112.39,8758.0,106.0854,106.3018,105.7373,105.7373,8758.0
2021-09-09 09:45:00,112.42,112.57,111.92,111.98,23256.0,105.7656,105.9067,105.2951,105.3516,23256.0
2021-09-09 09:50:00,112.02,112.11,111.33,111.4,34350.0,105.3892,105.4739,104.7401,104.8059,34350.0
2021-09-09 09:55:00,111.49,111.76,111.32,111.7,22662.0,104.8906,105.1446,104.7307,105.0882,22662.0
2021-09-09 10:00:00,111.68,111.99,111.65,111.95,22559.0,105.0694,105.361,105.0411,105.3234,22559.0
2021-09-09 10:05:00,111.99,112.38,111.99,112.0,17222.0,105.361,105.7279,105.361,105.3704,17222.0
2021-09-09 10:10:00,112.0,112.67,112.0,112.64,18748.0,105.3704,106.0008,105.3704,105.9725,18748.0
2021-09-09 10:15:00,112.71,113.05,112.49,112.99,38000.0,106.0384,106.3583,105.8314,106.3018,38000.0
2021-09-09 10:20:00,113.04,113.3,112.83,113.3,21526.0,106.3489,106.5935,106.1513,106.5935,21526.0
2021-09-09 10:25:00,113.35,113.35,113.04,113.08,10833.0,106.6405,106.6405,106.3489,106.3865,10833.0
2021-09-09 10:30:00,113.15,113.25,113.04,113.19,8672.0,106.4523,106.5464,106.3489,106.49,8672.0
2021-09-09 10:35:00,113.21,113.37,113.17,113.26,15672.0,106.5088,106.6593,106.4712,106.5558,15672.0
2021-09-09 10:40:00,113.27,113.33,113.05,113.05,8604.0,106.5652,106.6217,106.3583,106.3583,8604.0
2021-09-09 10:45:00,113.08,113.4,113.0,113.0,19325.0,106.3865,106.6875,106.3112,106.3112,19325.0
2021-09-09 10:50:00,112.98,113.25,112.95,113.19,21341.0,106.2924,106.5464,106.2642,106.49,21341.0
2021-09-09 10:55:00,113.09,113.2,113.04,113.07,13067.0,106.3959,106.4994,106.3489,106.3771,13067.0
2021-09-09 11:00:00,113.06,113.1,112.74,112.93,15016.0,106.3677,106.4053,106.0666,106.2454,15016.0
2021-09-09 11:05:00,112.97,113.02,112.73,112.85,16057.0,106.283,106.33,106.0572,106.1701,16057.0
2021-09-09 11:10:00,112.85,113.1,112.81,113.07,8720.0,106.1701,106.4053,106.1325,106.3771,8720.0
2021-09-09 11:15:00,113.1,113.1,112.83,112.84,7583.0,106.4053,106.4053,106.1513,106.1607,7583.0
2021-09-09 11:20:00,112.78,112.8,112.57,112.6,8611.0,106.1042,106.1231,105.9067,105.9349,8611.0
2021-09-09 11:25:00,112.57,112.61,112.38,112.43,10798.0,105.9067,105.9443,105.7279,105.775,10798.0
2021-09-09 11:30:00,112.49,112.55,112.4,112.54,9428.0,105.8314,105.8879,105.7467,105.8785,9428.0
2021-09-09 11:35:00,112.45,112.59,112.4,112.49,10649.0,105.7938,105.9255,105.7467,105.8314,10649.0
2021-09-09 11:40:00,112.56,112.6,112.44,112.53,9625.0,105.8973,105.9349,105.7844,105.869,9625.0
2021-09-09 11:45:00,112.56,112.57,112.5,112.57,3687.0,105.8973,105.9067,105.8408,105.9067,3687.0
2021-09-09 11:50:00,112.59,112.61,112.43,112.55,9399.0,105.9255,105.9443,105.775,105.8879,9399.0
2021-09-09 11:55:00,112.55,112.9,112.52,112.86,8369.0,105.8879,106.2171,105.8596,106.1795,8369.0
2021-09-09 12:00:00,112.9,113.02,112.78,112.78,9506.0,106.2171,106.33,106.1042,106.1042,9506.0
2021-09-09 12:05:00,112.82,112.85,112.76,112.83,7965.0,106.1419,106.1701,106.0854,106.1513,7965.0
2021-09-09 12:10:00,112.83,112.83,112.63,112.69,4131.0,106.1513,106.1513,105.9631,106.0196,4131.0
2021-09-09 12:15:00,112.69,112.77,112.46,112.59,8474.0,106.0196,106.0948,105.8032,105.9255,8474.0
2021-09-09 12:20:00,112.61,112.78,112.6,112.7,6596.0,105.9443,106.1042,105.9349,106.029,6596.0
2021-09-09 12:25:00,112.7,112.87,112.67,112.8,12722.0,106.029,106.1889,106.0008,106.1231,12722.0
2021-09-09 12:30:00,112.74,112.91,112.66,112.91,16175.0,106.0666,106.2265,105.9913,106.2265,16175.0
2021-09-09 12:35:00,112.92,112.93,112.81,112.89,4394.0,106.236,106.2454,106.1325,106.2077,4394.0
2021-09-09 12:40:00,112.89,113.04,112.89,112.98,7995.0,106.2077,106.3489,106.2077,106.2924,7995.0
2021-09-09 12:45:00,112.98,113.01,112.91,112.96,6977.0,106.2924,106.3206,106.2265,106.2736,6977.0
2021-09-09 12:50:00,113.0,113.01,112.88,112.99,5434.0,106.3112,106.3206,106.1983,106.3018,5434.0
2021-09-09 12:55:00,113.01,113.05,112.95,113.03,6956.0,106.3206,106.3583,106.2642,106.3394,6956.0
2021-09-09 13:00:00,113.04,113.09,112.98,113.02,6953.0,106.3489,106.3959,106.2924,106.33,6953.0
2021-09-09 13:05:00,113.06,113.09,112.95,113.05,14449.0,106.3677,106.3959,106.2642,106.3583,14449.0
2021-09-09 13:10:00,113.02,113.06,112.98,113.03,6285.0,106.33,106.3677,106.2924,106.3394,6285.0
2021-09-09 13:15:00,113.06,113.08,112.93,112.93,5665.0,106.3677,106.3865,106.2454,106.2454,5665.0
2021-09-09 13:20:00,112.92,112.93,112.46,112.5,20338.0,106.236,106.2454,105.8032,105.8408,20338.0
2021-09-09 13:25:00,112.53,112.56,112.36,112.52,11421.0,105.869,105.8973,105.7091,105.8596,11421.0
2021-09-09 13:30:00,112.5,112.5,112.12,112.34,15500.0,105.8408,105.8408,105.4833,105.6903,15500.0
2021-09-09 13:35:00,112.32,112.41,112.26,112.36,5224.0,105.6715,105.7561,105.615,105.7091,5224.0
2021-09-09 13:40:00,112.38,112.57,112.32,112.38,16877.0,105.7279,105.9067,105.6715,105.7279,16877.0
2021-09-09 13:45:00,112.4,112.63,112.4,112.56,8492.0,105.7467,105.9631,105.7467,105.8973,8492.0
2021-09-09 13:50:00,112.54,112.63,112.48,112.49,5740.0,105.8785,105.9631,105.822,105.8314,5740.0
2021-09-09 13:55:00,112.53,112.59,112.33,112.33,10774.0,105.869,105.9255,105.6809,105.6809,10774.0
2021-09-09 14:00:00,112.34,112.51,112.02,112.18,14968.0,105.6903,105.8502,105.3892,105.5398,14968.0
2021-09-09 14:05:00,112.23,112.36,112.2,112.35,4167.0,105.5868,105.7091,105.5586,105.6997,4167.0
2021-09-09 14:10:00,112.39,112.47,112.28,112.45,4101.0,105.7373,105.8126,105.6338,105.7938,4101.0
2021-09-09 14:15:00,112.45,112.51,112.42,112.44,7241.0,105.7938,105.8502,105.7656,105.7844,7241.0
2021-09-09 14:20:00,112.4,112.51,112.38,112.44,6573.0,105.7467,105.8502,105.7279,105.7844,6573.0
2021-09-09 14:25:00,112.49,112.49,112.39,112.4,4361.0,105.8314,105.8314,105.7373,105.7467,4361.0
2021-09-09 14:30:00,112.44,112.5,112.41,112.43,7733.0,105.7844,105.8408,105.7561,105.775,7733.0
2021-09-09 14:35:00,112.45,112.49,112.35,112.36,6055.0,105.7938,105.8314,105.6997,105.7091,6055.0
2021-09-09 14:40:00,112.37,112.39,112.3,112.35,11898.0,105.7185,105.7373,105.6527,105.6997,11898.0
2021-09-09 14:45:00,112.39,112.58,112.36,112.54,11976.0,105.7373,105.9161,105.7091,105.8785,11976.0
2021-09-09 14:50:00,112.57,112.7,112.49,112.49,18489.0,105.9067,106.029,105.8314,105.8314,18489.0
2021-09-09 14:55:00,112.53,112.54,112.44,112.54,6150.0,105.869,105.8785,105.7844,105.8785,6150.0
2021-09-09 15:00:00,112.48,112.56,112.43,112.5,18049.0,105.822,105.8973,105.775,105.8408,18049.0
2021-09-09 15:05:00,112.49,112.55,112.4,112.45,7926.0,105.8314,105.8879,105.7467,105.7938,7926.0
2021-09-09 15:10:00,112.46,112.59,112.35,112.36,5781.0,105.8032,105.9255,105.6997,105.7091,5781.0
2021-09-09 15:15:00,112.36,112.39,112.28,112.28,4008.0,105.7091,105.7373,105.6338,105.6338,4008.0
2021-09-09 15:20:00,112.29,112.45,112.28,112.45,7951.0,105.6432,105.7938,105.6338,105.7938,7951.0
2021-09-09 15:25:00,112.43,112.49,112.32,112.33,14377.0,105.775,105.8314,105.6715,105.6809,14377.0
2021-09-09 15:30:00,112.28,112.47,112.25,112.42,9258.0,105.6338,105.8126,105.6056,105.7656,9258.0
2021-09-09 15:35:00,112.44,112.79,112.42,112.76,16767.0,105.7844,106.1137,105.7656,106.0854,16767.0
2021-09-09 15:40:00,112.77,112.99,112.71,112.91,28168.0,106.0948,106.3018,106.0384,106.2265,28168.0
2021-09-09 15:45:00,112.9,112.99,112.66,112.68,32648.0,106.2171,106.3018,105.9913,106.0102,32648.0
2021-09-09 15:50:00,112.65,112.68,112.45,112.52,41276.0,105.9819,106.0102,105.7938,105.8596,41276.0
2021-09-09 15:55:00,112.51,112.64,112.49,112.57,78983.0,105.8502,105.9725,105.8314,105.9067,78983.0
2021-09-10 09:30:00,113.51,114.61,113.17,114.57,93668.0,106.791,107.8259,106.4712,107.7883,93668.0
2021-09-10 09:35:00,114.58,115.16,114.44,115.15,52361.0,107.7977,108.3434,107.666,108.334,52361.0
2021-09-10 09:40:00,115.14,116.22,115.13,115.8,76693.0,108.3245,109.3406,108.3151,108.9455,76693.0
2021-09-10 09:45:00,115.84,116.11,115.45,115.6,32028.0,108.9831,109.2371,108.6162,108.7573,32028.0
2021-09-10 09:50:00,115.55,115.56,114.83,114.95,44962.0,108.7103,108.7197,108.0329,108.1458,44962.0
2021-09-10 09:55:00,114.9,115.23,114.49,114.55,27429.0,108.0988,108.4092,107.713,107.7695,27429.0
2021-09-10 10:00:00,114.53,114.66,113.88,113.88,30560.0,107.7507,107.873,107.1391,107.1391,30560.0
2021-09-10 10:05:00,113.89,114.44,113.71,114.23,21868.0,107.1485,107.666,106.9792,107.4684,21868.0
2021-09-10 10:10:00,114.17,114.28,113.85,114.13,22729.0,107.412,107.5155,107.1109,107.3743,22729.0
2021-09-10 10:15:00,114.02,114.57,114.02,114.56,18109.0,107.2708,107.7883,107.2708,107.7789,18109.0
2021-09-10 10:20:00,114.56,114.67,114.19,114.25,20554.0,107.7789,107.8824,107.4308,107.4872,20554.0
2021-09-10 10:25:00,114.24,114.34,113.95,113.95,14858.0,107.4778,107.5719,107.205,107.205,14858.0
2021-09-10 10:30:00,114.03,114.2,113.95,114.2,17664.0,107.2803,107.4402,107.205,107.4402,17664.0
2021-09-10 10:35:00,114.23,114.41,114.14,114.25,12360.0,107.4684,107.6378,107.3837,107.4872,12360.0
2021-09-10 10:40:00,114.24,114.54,114.24,114.33,19915.0,107.4778,107.7601,107.4778,107.5625,19915.0
2021-09-10 10:45:00,114.29,114.49,114.1,114.27,23646.0,107.5249,107.713,107.3461,107.506,23646.0
2021-09-10 10:50:00,114.21,114.35,114.12,114.18,11089.0,107.4496,107.5813,107.3649,107.4214,11089.0
2021-09-10 10:55:00,114.14,114.27,114.0,114.27,14830.0,107.3837,107.506,107.252,107.506,14830.0
2021-09-10 11:00:00,114.22,114.35,114.04,114.2,14983.0,107.459,107.5813,107.2897,107.4402,14983.0
2021-09-10 11:05:00,114.16,114.26,113.62,113.71,20839.0,107.4026,107.4966,106.8945,106.9792,20839.0
2021-09-10 11:10:00,113.66,113.67,113.5,113.53,8326.0,106.9322,106.9416,106.7816,106.8098,8326.0
2021-09-10 11:15:00,113.52,113.6,113.4,113.44,5729.0,106.8004,106.8757,106.6875,106.7252,5729.0
2021-09-10 11:20:00,113.4,113.57,113.04,113.57,26497.0,106.6875,106.8475,106.3489,106.8475,26497.0
2021-09-10 11:25:00,113.51,113.66,113.42,113.54,9100.0,106.791,106.9322,106.7064,106.8193,9100.0
2021-09-10 11:30:00,113.67,114.05,113.65,114.04,8331.0,106.9416,107.2991,106.9227,107.2897,8331.0
2021-09-10 11:35:00,113.98,114.02,113.9,113.93,6413.0,107.2332,107.2708,107.1579,107.1862,6413.0
2021-09-10 11:40:00,113.97,114.01,113.81,113.9,8855.0,107.2238,107.2614,107.0733,107.1579,8855.0
2021-09-10 11:45:00,113.93,114.1,113.84,113.84,7956.0,107.1862,107.3461,107.1015,107.1015,7956.0
2021-09-10 11:50:00,113.89,113.99,113.73,113.82,8242.0,107.1485,107.2426,106.998,107.0827,8242.0
2021-09-10 11:55:00,113.84,114.17,113.8,114.14,14625.0,107.1015,107.412,107.0639,107.3837,14625.0
2021-09-10 12:00:00,114.11,114.23,114.09,114.17,14370.0,107.3555,107.4684,107.3367,107.412,14370.0
2021-09-10 12:05:00,114.2,114.39,114.19,114.36,11065.0,107.4402,107.6189,107.4308,107.5907,11065.0
2021-09-10 12:10:00,114.36,114.48,114.3,114.48,28015.0,107.5907,107.7036,107.5343,107.7036,28015.0
2021-09-10 12:15:00,114.49,114.52,114.41,114.46,4479.0,107.713,107.7412,107.6378,107.6848,4479.0
2021-09-10 12:20:00,114.49,114.5,114.37,114.44,5237.0,107.713,107.7224,107.6001,107.666,5237.0
2021-09-10 12:25:00,114.46,114.73,114.4,114.72,11759.0,107.6848,107.9388,107.6284,107.9294,11759.0
2021-09-10 12:30:00,114.68,114.68,114.49,114.49,12225.0,107.8918,107.8918,107.713,107.713,12225.0
2021-09-10 12:35:00,114.49,114.7,114.48,114.68,4976.0,107.713,107.9106,107.7036,107.8918,4976.0
2021-09-10 12:40:00,114.67,114.74,114.54,114.67,8437.0,107.8824,107.9482,107.7601,107.8824,8437.0
2021-09-10 12:45:00,114.68,114.91,114.62,114.91,12759.0,107.8918,108.1082,107.8353,108.1082,12759.0
2021-09-10 12:50:00,114.88,115.11,114.77,115.11,17100.0,108.0799,108.2963,107.9765,108.2963,17100.0
2021-09-10 12:55:00,115.04,115.07,114.9,114.91,13148.0,108.2305,108.2587,108.0988,108.1082,13148.0
2021-09-10 13:00:00,114.93,115.06,114.85,114.87,5265.0,108.127,108.2493,108.0517,108.0705,5265.0
2021-09-10 13:05:00,114.89,114.92,114.62,114.66,6717.0,108.0893,108.1176,107.8353,107.873,6717.0
2021-09-10 13:10:00,114.66,114.81,114.63,114.81,5339.0,107.873,108.0141,107.8447,108.0141,5339.0
2021-09-10 13:15:00,114.76,114.76,114.57,114.59,5497.0,107.967,107.967,107.7883,107.8071,5497.0
2021-09-10 13:20:00,114.63,114.63,114.4,114.44,5011.0,107.8447,107.8447,107.6284,107.666,5011.0
2021-09-10 13:25:00,114.46,114.55,114.34,114.34,8072.0,107.6848,107.7695,107.5719,107.5719,8072.0
2021-09-10 13:30:00,114.36,114.38,114.18,114.31,6313.0,107.5907,107.6095,107.4214,107.5437,6313.0
2021-09-10 13:35:00,114.33,114.6,114.14,114.49,19983.0,107.5625,107.8165,107.3837,107.713,19983.0
2021-09-10 13:40:00,114.48,114.5,114.42,114.45,15889.0,107.7036,107.7224,107.6472,107.6754,15889.0
2021-09-10 13:45:00,114.43,114.52,114.32,114.32,29509.0,107.6566,107.7412,107.5531,107.5531,29509.0
2021-09-10 13:50:00,114.32,114.32,114.2,114.28,3252.0,107.5531,107.5531,107.4402,107.5155,3252.0
2021-09-10 13:55:00,114.24,114.29,114.18,114.26,5139.0,107.4778,107.5249,107.4214,107.4966,5139.0
2021-09-10 14:00:00,114.26,114.45,114.24,114.41,9932.0,107.4966,107.6754,107.4778,107.6378,9932.0
2021-09-10 14:05:00,114.43,114.43,114.32,114.35,5003.0,107.6566,107.6566,107.5531,107.5813,5003.0
2021-09-10 14:10:00,114.36,114.42,114.28,114.32,9846.0,107.5907,107.6472,107.5155,107.5531,9846.0
2021-09-10 14:15:00,114.3,114.37,114.27,114.29,11429.0,107.5343,107.6001,107.506,107.5249,11429.0
2021-09-10 14:20:00,114.29,114.3,114.17,114.17,8924.0,107.5249,107.5343,107.412,107.412,8924.0
2021-09-10 14:25:00,114.17,114.23,114.15,114.15,3176.0,107.412,107.4684,107.3931,107.3931,3176.0
2021-09-10 14:30:00,114.16,114.16,113.97,114.0,8215.0,107.4026,107.4026,107.2238,107.252,8215.0
2021-09-10 14:35:00,114.0,114.0,113.89,113.89,5953.0,107.252,107.252,107.1485,107.1485,5953.0
2021-09-10 14:40:00,113.87,114.11,113.85,114.05,10542.0,107.1297,107.3555,107.1109,107.2991,10542.0
2021-09-10 14:45:00,114.06,114.07,113.91,113.92,4083.0,107.3085,107.3179,107.1674,107.1768,4083.0
2021-09-10 14:50:00,113.95,113.99,113.86,113.89,11168.0,107.205,107.2426,107.1203,107.1485,11168.0
2021-09-10 14:55:00,113.9,113.98,113.89,113.9,6976.0,107.1579,107.2332,107.1485,107.1579,6976.0
2021-09-10 15:00:00,113.9,113.91,113.76,113.76,10660.0,107.1579,107.1674,107.0262,107.0262,10660.0
2021-09-10 15:05:00,113.73,113.77,113.34,113.49,29332.0,106.998,107.0356,106.6311,106.7722,29332.0
2021-09-10 15:10:00,113.48,113.61,113.4,113.53,8412.0,106.7628,106.8851,106.6875,106.8098,8412.0
2021-09-10 15:15:00,113.55,113.62,113.31,113.46,10026.0,106.8287,106.8945,106.6029,106.744,10026.0
2021-09-10 15:20:00,113.45,113.45,113.29,113.4,8666.0,106.7346,106.7346,106.5841,106.6875,8666.0
2021-09-10 15:25:00,113.43,113.46,113.24,113.3,13821.0,106.7158,106.744,106.537,106.5935,13821.0
2021-09-10 15:30:00,113.32,113.35,113.13,113.21,17572.0,106.6123,106.6405,106.4335,106.5088,17572.0
2021-09-10 15:35:00,113.21,113.24,112.87,112.98,23238.0,106.5088,106.537,106.1889,106.2924,23238.0
2021-09-10 15:40:00,113.02,113.02,112.76,112.85,18006.0,106.33,106.33,106.0854,106.1701,18006.0
2021-09-10 15:45:00,112.79,112.85,112.6,112.66,22598.0,106.1137,106.1701,105.9349,105.9913,22598.0
2021-09-10 15:50:00,112.67,112.68,112.36,112.38,66910.0,106.0008,106.0102,105.7091,105.7279,66910.0
2021-09-10 15:55:00,112.36,112.39,112.1,112.26,152655.0,105.7091,105.7373,105.4645,105.615,152655.0
2021-09-13 09:30:00,113.33,113.65,111.81,112.07,74922.0,106.6217,106.9227,105.1917,105.4363,74922.0
2021-09-13 09:35:00,112.14,112.86,111.96,112.52,30238.0,105.5021,106.1795,105.3328,105.8596,30238.0
2021-09-13 09:40:00,112.51,112.51,111.33,111.65,36261.0,105.8502,105.8502,104.7401,105.0411,36261.0
2021-09-13 09:45:00,111.63,111.7,110.81,110.95,51282.0,105.0223,105.0882,104.2509,104.3826,51282.0
2021-09-13 09:50:00,111.01,111.78,110.93,111.49,28757.0,104.439,105.1634,104.3638,104.8906,28757.0
2021-09-13 09:55:00,111.54,111.61,111.09,111.25,15736.0,104.9376,105.0035,104.5143,104.6648,15736.0
2021-09-13 10:00:00,111.23,111.43,110.49,110.54,51690.0,104.646,104.8342,103.9498,103.9968,51690.0
2021-09-13 10:05:00,110.59,110.67,110.09,110.16,38007.0,104.0439,104.1191,103.5735,103.6393,38007.0
2021-09-13 10:10:00,110.25,110.31,109.7,109.91,63081.0,103.724,103.7804,103.2066,103.4041,63081.0
2021-09-13 10:15:00,109.8,109.92,109.52,109.81,36421.0,103.3006,103.4135,103.0372,103.31,36421.0
2021-09-13 10:20:00,109.83,110.15,109.55,109.76,83700.0,103.3289,103.6299,103.0654,103.263,83700.0
2021-09-13 10:25:00,109.75,110.19,109.75,110.04,28110.0,103.2536,103.6676,103.2536,103.5264,28110.0
2021-09-13 10:30:00,109.97,110.06,109.44,109.49,26437.0,103.4606,103.5452,102.9619,103.009,26437.0
2021-09-13 10:35:00,109.45,110.08,109.3,109.95,22133.0,102.9714,103.5641,102.8302,103.4418,22133.0
2021-09-13 10:40:00,109.93,110.15,109.64,109.78,16722.0,103.4229,103.6299,103.1501,103.2818,16722.0
2021-09-13 10:45:00,109.86,110.32,109.81,110.12,23995.0,103.3571,103.7899,103.31,103.6017,23995.0
2021-09-13 10:50:00,110.05,110.15,109.69,109.81,26446.0,103.5358,103.6299,103.1971,103.31,26446.0
2021-09-13 10:55:00,109.85,110.1,109.69,109.75,25934.0,103.3477,103.5829,103.1971,103.2536,25934.0
2021-09-13 11:00:00,109.75,109.75,109.08,109.08,37062.0,103.2536,103.2536,102.6233,102.6233,37062.0
2021-09-13 11:05:00,109.15,109.45,109.06,109.07,29111.0,102.6891,102.9714,102.6044,102.6138,29111.0
2021-09-13 11:10:00,109.06,109.09,108.51,108.57,48384.0,102.6044,102.6327,102.087,102.1434,48384.0
2021-09-13 11:15:00,108.56,109.12,108.42,109.11,68752.0,102.134,102.6609,102.0023,102.6515,68752.0
2021-09-13 11:20:00,109.07,109.09,108.61,108.93,23971.0,102.6138,102.6327,102.1811,102.4821,23971.0
2021-09-13 11:25:00,108.92,109.27,108.84,109.16,19515.0,102.4727,102.802,102.3975,102.6985,19515.0
2021-09-13 11:30:00,109.13,109.33,109.01,109.18,24556.0,102.6703,102.8585,102.5574,102.7173,24556.0
2021-09-13 11:35:00,109.17,109.21,108.55,108.83,39767.0,102.7079,102.7456,102.1246,102.3881,39767.0
2021-09-13 11:40:00,108.84,108.87,108.2,108.23,34925.0,102.3975,102.4257,101.7953,101.8236,34925.0
2021-09-13 11:45:00,108.23,108.46,108.02,108.02,12906.0,101.8236,102.04,101.626,101.626,12906.0
2021-09-13 11:50:00,108.08,108.21,107.92,108.09,38460.0,101.6824,101.8048,101.5319,101.6919,38460.0
2021-09-13 11:55:00,108.05,108.38,108.03,108.33,18145.0,101.6542,101.9647,101.6354,101.9177,18145.0
2021-09-13 12:00:00,108.34,108.56,108.22,108.26,19844.0,101.9271,102.134,101.8142,101.8518,19844.0
2021-09-13 12:05:00,108.25,108.41,108.08,108.1,11388.0,101.8424,101.9929,101.6824,101.7013,11388.0
2021-09-13 12:10:00,108.09,108.55,108.04,108.55,25892.0,101.6919,102.1246,101.6448,102.1246,25892.0
2021-09-13 12:15:00,108.51,108.53,108.15,108.32,9615.0,102.087,102.1058,101.7483,101.9082,9615.0
2021-09-13 12:20:00,108.31,108.64,108.3,108.55,17866.0,101.8988,102.2093,101.8894,102.1246,17866.0
2021-09-13 12:25:00,108.5,108.61,108.39,108.57,11540.0,102.0776,102.1811,101.9741,102.1434,11540.0
2021-09-13 12:30:00,108.54,108.58,108.37,108.41,10887.0,102.1152,102.1529,101.9553,101.9929,10887.0
2021-09-13 12:35:00,108.38,108.42,108.11,108.11,9935.0,101.9647,102.0023,101.7107,101.7107,9935.0
2021-09-13 12:40:00,108.11,108.11,107.6,107.67,30817.0,101.7107,101.7107,101.2309,101.2967,30817.0
2021-09-13 12:45:00,107.67,107.67,107.34,107.45,28675.0,101.2967,101.2967,100.9863,101.0897,28675.0
2021-09-13 12:50:00,107.45,107.65,107.36,107.39,23080.0,101.0897,101.2779,101.0051,101.0333,23080.0
2021-09-13 12:55:00,107.41,107.69,107.4,107.62,17674.0,101.0521,101.3155,101.0427,101.2497,17674.0
2021-09-13 13:00:00,107.56,107.69,107.48,107.48,13606.0,101.1932,101.3155,101.118,101.118,13606.0
2021-09-13 13:05:00,107.45,107.76,107.44,107.67,24315.0,101.0897,101.3814,101.0803,101.2967,24315.0
2021-09-13 13:10:00,107.71,107.75,107.45,107.47,22827.0,101.3344,101.372,101.0897,101.1086,22827.0
2021-09-13 13:15:00,107.44,107.59,107.26,107.54,22929.0,101.0803,101.2215,100.911,101.1744,22929.0
2021-09-13 13:20:00,107.52,107.56,107.4,107.53,11869.0,101.1556,101.1932,101.0427,101.165,11869.0
2021-09-13 13:25:00,107.53,107.53,107.21,107.27,16643.0,101.165,101.165,100.8639,100.9204,16643.0
2021-09-13 13:30:00,107.28,107.29,107.13,107.28,13137.0,100.9298,100.9392,100.7887,100.9298,13137.0
2021-09-13 13:35:00,107.27,107.32,107.08,107.15,23640.0,100.9204,100.9674,100.7416,100.8075,23640.0
2021-09-13 13:40:00,107.17,107.29,107.1,107.1,9338.0,100.8263,100.9392,100.7605,100.7605,9338.0
2021-09-13 13:45:00,107.13,107.26,107.05,107.13,12091.0,100.7887,100.911,100.7134,100.7887,12091.0
2021-09-13 13:50:00,107.08,107.09,106.83,106.95,31036.0,100.7416,100.7511,100.5064,100.6193,31036.0
2021-09-13 13:55:00,106.99,107.06,106.89,107.06,16166.0,100.657,100.7228,100.5629,100.7228,16166.0
2021-09-13 14:00:00,107.05,107.36,107.05,107.34,17665.0,100.7134,101.0051,100.7134,100.9863,17665.0
2021-09-13 14:05:00,107.33,107.54,107.3,107.3,23917.0,100.9768,101.1744,100.9486,100.9486,23917.0
2021-09-13 14:10:00,107.26,107.26,107.11,107.16,11290.0,100.911,100.911,100.7699,100.8169,11290.0
2021-09-13 14:15:00,107.14,107.57,107.14,107.41,21365.0,100.7981,101.2026,100.7981,101.0521,21365.0
2021-09-13 14:20:00,107.4,107.43,107.27,107.36,13165.0,101.0427,101.0709,100.9204,101.0051,13165.0
2021-09-13 14:25:00,107.32,107.38,107.16,107.38,18960.0,100.9674,101.0239,100.8169,101.0239,18960.0
2021-09-13 14:30:00,107.35,107.45,107.28,107.39,15594.0,100.9957,101.0897,100.9298,101.0333,15594.0
2021-09-13 14:35:00,107.4,107.44,107.3,107.39,8780.0,101.0427,101.0803,100.9486,101.0333,8780.0
2021-09-13 14:40:00,107.39,107.63,107.37,107.59,26532.0,101.0333,101.2591,101.0145,101.2215,26532.0
2021-09-13 14:45:00,107.54,107.78,107.49,107.69,9407.0,101.1744,101.4002,101.1274,101.3155,9407.0
2021-09-13 14:50:00,107.62,107.71,107.51,107.55,11074.0,101.2497,101.3344,101.1462,101.1838,11074.0
2021-09-13 14:55:00,107.53,107.78,107.53,107.7,21969.0,101.165,101.4002,101.165,101.3249,21969.0
2021-09-13 15:00:00,107.67,108.08,107.61,108.03,51419.0,101.2967,101.6824,101.2403,101.6354,51419.0
2021-09-13 15:05:00,108.01,108.74,107.98,108.65,68097.0,101.6166,102.3034,101.5884,102.2187,68097.0
2021-09-13 15:10:00,108.71,109.05,108.7,109.01,86292.0,102.2752,102.595,102.2658,102.5574,86292.0
2021-09-13 15:15:00,109.02,109.35,108.98,109.09,67232.0,102.5668,102.8773,102.5292,102.6327,67232.0
2021-09-13 15:20:00,109.11,109.12,108.7,108.88,21730.0,102.6515,102.6609,102.2658,102.4351,21730.0
2021-09-13 15:25:00,108.91,108.97,108.76,108.9,21210.0,102.4633,102.5198,102.3222,102.4539,21210.0
2021-09-13 15:30:00,108.89,109.09,108.69,108.96,24808.0,102.4445,102.6327,102.2563,102.5104,24808.0
2021-09-13 15:35:00,108.95,109.1,108.89,109.05,29856.0,102.501,102.6421,102.4445,102.595,29856.0
2021-09-13 15:40:00,109.05,109.05,108.85,108.86,31701.0,102.595,102.595,102.4069,102.4163,31701.0
2021-09-13 15:45:00,108.86,108.89,108.61,108.64,34358.0,102.4163,102.4445,102.1811,102.2093,34358.0
2021-09-13 15:50:00,108.66,109.07,108.64,109.04,55994.0,102.2281,102.6138,102.2093,102.5856,55994.0
2021-09-13 15:55:00,109.06,109.23,108.98,109.23,127249.0,102.6044,102.7644,102.5292,102.7644,127249.0
2021-09-14 09:30:00,109.46,109.67,107.8,107.89,78431.0,102.9808,103.1783,101.419,101.5037,78431.0
2021-09-14 09:35:00,107.98,108.91,107.93,108.38,30597.0,101.5884,102.4633,101.5413,101.9647,30597.0
2021-09-14 09:40:00,108.4,108.43,107.81,108.05,31681.0,101.9835,102.0117,101.4284,101.6542,31681.0
2021-09-14 09:45:00,107.99,108.11,107.54,107.64,23072.0,101.5978,101.7107,101.1744,101.2685,23072.0
2021-09-14 09:50:00,107.6,107.93,107.3,107.37,28238.0,101.2309,101.5413,100.9486,101.0145,28238.0
2021-09-14 09:55:00,107.37,107.92,107.32,107.4,33812.0,101.0145,101.5319,100.9674,101.0427,33812.0
2021-09-14 10:00:00,107.43,107.45,106.77,107.23,70485.0,101.0709,101.0897,100.45,100.8828,70485.0
2021-09-14 10:05:00,107.25,107.62,107.17,107.38,35566.0,100.9016,101.2497,100.8263,101.0239,35566.0
2021-09-14 10:10:00,107.45,107.48,106.9,106.99,26390.0,101.0897,101.118,100.5723,100.657,26390.0
2021-09-14 10:15:00,106.95,107.26,106.89,107.25,23851.0,100.6193,100.911,100.5629,100.9016,23851.0
2021-09-14 10:20:00,107.3,107.48,106.95,107.17,21690.0,100.9486,101.118,100.6193,100.8263,21690.0
2021-09-14 10:25:00,107.2,107.34,106.92,107.29,22421.0,100.8545,100.9863,100.5911,100.9392,22421.0
2021-09-14 10:30:00,107.3,107.35,107.04,107.12,13993.0,100.9486,100.9957,100.704,100.7793,13993.0
2021-09-14 10:35:00,107.14,107.31,106.81,107.01,25172.0,100.7981,100.958,100.4876,100.6758,25172.0
2021-09-14 10:40:00,106.91,106.91,106.43,106.56,56321.0,100.5817,100.5817,100.1301,100.2524,56321.0
2021-09-14 10:45:00,106.54,107.05,106.53,107.05,22916.0,100.2336,100.7134,100.2242,100.7134,22916.0
2021-09-14 10:50:00,107.09,107.53,107.02,107.44,39776.0,100.7511,101.165,100.6852,101.0803,39776.0
2021-09-14 10:55:00,107.45,107.46,107.0,107.06,20197.0,101.0897,101.0991,100.6664,100.7228,20197.0
2021-09-14 11:00:00,107.06,107.2,106.99,107.14,11128.0,100.7228,100.8545,100.657,100.7981,11128.0
2021-09-14 11:05:00,107.1,107.15,106.92,107.15,14739.0,100.7605,100.8075,100.5911,100.8075,14739.0
2021-09-14 11:10:00,107.14,107.19,107.02,107.09,28880.0,100.7981,100.8451,100.6852,100.7511,28880.0
2021-09-14 11:15:00,107.05,107.18,106.89,107.1,20254.0,100.7134,100.8357,100.5629,100.7605,20254.0
2021-09-14 11:20:00,107.12,107.45,107.09,107.39,17134.0,100.7793,101.0897,100.7511,101.0333,17134.0
2021-09-14 11:25:00,107.4,107.58,107.32,107.55,22987.0,101.0427,101.212,100.9674,101.1838,22987.0
2021-09-14 11:30:00,107.56,107.69,107.5,107.65,13409.0,101.1932,101.3155,101.1368,101.2779,13409.0
2021-09-14 11:35:00,107.67,107.92,107.62,107.91,14749.0,101.2967,101.5319,101.2497,101.5225,14749.0
2021-09-14 11:40:00,107.92,108.13,107.84,107.92,33397.0,101.5319,101.7295,101.4567,101.5319,33397.0
2021-09-14 11:45:00,107.89,107.92,107.71,107.92,18099.0,101.5037,101.5319,101.3344,101.5319,18099.0
2021-09-14 11:50:00,107.92,107.92,107.74,107.75,11270.0,101.5319,101.5319,101.3626,101.372,11270.0
2021-09-14 11:55:00,107.74,108.14,107.64,108.11,13048.0,101.3626,101.7389,101.2685,101.7107,13048.0
2021-09-14 12:00:00,108.11,108.17,108.02,108.04,17988.0,101.7107,101.7671,101.626,101.6448,17988.0
2021-09-14 12:05:00,108.04,108.33,108.01,108.31,13488.0,101.6448,101.9177,101.6166,101.8988,13488.0
2021-09-14 12:10:00,108.34,108.48,108.27,108.28,22294.0,101.9271,102.0588,101.8612,101.8706,22294.0
2021-09-14 12:15:00,108.29,108.34,108.15,108.18,10515.0,101.88,101.9271,101.7483,101.7765,10515.0
2021-09-14 12:20:00,108.15,108.22,108.07,108.19,7122.0,101.7483,101.8142,101.673,101.7859,7122.0
2021-09-14 12:25:00,108.2,108.33,108.05,108.13,14795.0,101.7953,101.9177,101.6542,101.7295,14795.0
2021-09-14 12:30:00,108.15,108.24,107.85,108.18,22418.0,101.7483,101.833,101.4661,101.7765,22418.0
2021-09-14 12:35:00,108.18,108.26,108.01,108.01,17393.0,101.7765,101.8518,101.6166,101.6166,17393.0
2021-09-14 12:40:00,108.01,108.04,107.52,107.52,15496.0,101.6166,101.6448,101.1556,101.1556,15496.0
2021-09-14 12:45:00,107.55,107.68,107.44,107.59,18059.0,101.1838,101.3061,101.0803,101.2215,18059.0
2021-09-14 12:50:00,107.58,107.63,107.34,107.35,10664.0,101.212,101.2591,100.9863,100.9957,10664.0
2021-09-14 12:55:00,107.37,107.38,107.19,107.26,15399.0,101.0145,101.0239,100.8451,100.911,15399.0
2021-09-14 13:00:00,107.27,107.46,107.27,107.36,5811.0,100.9204,101.0991,100.9204,101.0051,5811.0
2021-09-14 13:05:00,107.35,107.35,107.06,107.11,15188.0,100.9957,100.9957,100.7228,100.7699,15188.0
2021-09-14 13:10:00,107.11,107.11,106.85,106.86,17258.0,100.7699,100.7699,100.5253,100.5347,17258.0
2021-09-14 13:15:00,106.87,107.18,106.85,107.1,11373.0,100.5441,100.8357,100.5253,100.7605,11373.0
2021-09-14 13:20:00,107.14,107.24,107.13,107.2,13440.0,100.7981,100.8922,100.7887,100.8545,13440.0
2021-09-14 13:25:00,107.21,107.29,107.02,107.18,9400.0,100.8639,100.9392,100.6852,100.8357,9400.0
2021-09-14 13:30:00,107.15,107.15,106.95,107.09,9812.0,100.8075,100.8075,100.6193,100.7511,9812.0
2021-09-14 13:35:00,107.06,107.25,107.0,107.25,7308.0,100.7228,100.9016,100.6664,100.9016,7308.0
2021-09-14 13:40:00,107.25,107.44,107.21,107.44,13500.0,100.9016,101.0803,100.8639,101.0803,13500.0
2021-09-14 13:45:00,107.38,107.43,107.18,107.22,11805.0,101.0239,101.0709,100.8357,100.8734,11805.0
2021-09-14 13:50:00,107.23,107.28,107.17,107.22,6231.0,100.8828,100.9298,100.8263,100.8734,6231.0
2021-09-14 13:55:00,107.27,107.35,107.23,107.34,8775.0,100.9204,100.9957,100.8828,100.9863,8775.0
2021-09-14 14:00:00,107.3,107.36,107.19,107.24,10637.0,100.9486,101.0051,100.8451,100.8922,10637.0
2021-09-14 14:05:00,107.27,107.34,107.18,107.19,8573.0,100.9204,100.9863,100.8357,100.8451,8573.0
2021-09-14 14:10:00,107.19,107.19,107.03,107.07,14994.0,100.8451,100.8451,100.6946,100.7322,14994.0
2021-09-14 14:15:00,107.06,107.06,106.94,106.96,8604.0,100.7228,100.7228,100.6099,100.6287,8604.0
2021-09-14 14:20:00,106.94,106.94,106.75,106.83,16945.0,100.6099,100.6099,100.4312,100.5064,16945.0
2021-09-14 14:25:00,106.84,106.84,106.68,106.72,13688.0,100.5158,100.5158,100.3653,100.403,13688.0
2021-09-14 14:30:00,106.72,106.72,106.34,106.38,24065.0,100.403,100.403,100.0454,100.0831,24065.0
2021-09-14 14:35:00,106.37,106.51,106.34,106.46,17064.0,100.0737,100.2054,100.0454,100.1583,17064.0
2021-09-14 14:40:00,106.49,106.64,106.49,106.58,21601.0,100.1866,100.3277,100.1866,100.2712,21601.0
2021-09-14 14:45:00,106.61,106.64,106.33,106.34,21168.0,100.2995,100.3277,100.036,100.0454,21168.0
2021-09-14 14:50:00,106.36,106.49,106.32,106.48,16368.0,100.0643,100.1866,100.0266,100.1772,16368.0
2021-09-14 14:55:00,106.48,106.57,106.3,106.55,40375.0,100.1772,100.2618,100.0078,100.243,40375.0
2021-09-14 15:00:00,106.55,106.6,106.45,106.5,25740.0,100.243,100.2901,100.1489,100.196,25740.0
2021-09-14 15:05:00,106.48,106.65,106.42,106.47,24191.0,100.1772,100.3371,100.1207,100.1677,24191.0
2021-09-14 15:10:00,106.49,106.64,106.47,106.54,15026.0,100.1866,100.3277,100.1677,100.2336,15026.0
2021-09-14 15:15:00,106.52,106.59,106.38,106.56,13375.0,100.2148,100.2806,100.0831,100.2524,13375.0
2021-09-14 15:20:00,106.56,106.94,106.51,106.67,33907.0,100.2524,100.6099,100.2054,100.3559,33907.0
2021-09-14 15:25:00,106.66,106.72,106.42,106.42,19357.0,100.3465,100.403,100.1207,100.1207,19357.0
2021-09-14 15:30:00,106.42,106.47,106.25,106.34,32114.0,100.1207,100.1677,99.9608,100.0454,32114.0
2021-09-14 15:35:00,106.32,106.33,105.86,105.98,90744.0,100.0266,100.036,99.5939,99.7068,90744.0
2021-09-14 15:40:00,105.94,106.28,105.94,106.15,40876.0,99.6691,99.989,99.6691,99.8667,40876.0
2021-09-14 15:45:00,106.15,106.25,105.93,105.94,42377.0,99.8667,99.9608,99.6597,99.6691,42377.0
2021-09-14 15:50:00,105.94,106.04,105.82,106.02,109036.0,99.6691,99.7632,99.5562,99.7444,109036.0
2021-09-14 15:55:00,106.03,106.27,105.9,106.27,136614.0,99.7538,99.9796,99.6315,99.9796,136614.0
2021-09-15 09:30:00,108.01,108.82,107.13,107.54,113303.0,101.6166,102.3786,100.7887,101.1744,113303.0
2021-09-15 09:35:00,107.5,108.05,107.23,107.79,19542.0,101.1368,101.6542,100.8828,101.4096,19542.0
2021-09-15 09:40:00,107.7,108.48,107.47,108.32,62342.0,101.3249,102.0588,101.1086,101.9082,62342.0
2021-09-15 09:45:00,108.46,108.73,108.38,108.69,45923.0,102.04,102.294,101.9647,102.2563,45923.0
2021-09-15 09:50:00,108.72,109.07,108.56,108.86,59942.0,102.2846,102.6138,102.134,102.4163,59942.0
2021-09-15 09:55:00,108.88,109.25,108.8,109.17,38829.0,102.4351,102.7832,102.3598,102.7079,38829.0
2021-09-15 10:00:00,109.19,109.72,109.11,109.72,54730.0,102.7267,103.2254,102.6515,103.2254,54730.0
2021-09-15 10:05:00,109.7,109.82,109.38,109.66,41223.0,103.2066,103.3195,102.9055,103.1689,41223.0
2021-09-15 10:10:00,109.61,109.62,109.08,109.25,30405.0,103.1219,103.1313,102.6233,102.7832,30405.0
2021-09-15 10:15:00,109.29,109.35,109.07,109.3,27570.0,102.8208,102.8773,102.6138,102.8302,27570.0
2021-09-15 10:20:00,109.28,109.41,108.97,109.18,18216.0,102.8114,102.9337,102.5198,102.7173,18216.0
2021-09-15 10:25:00,109.24,109.62,109.09,109.1,30528.0,102.7738,103.1313,102.6327,102.6421,30528.0
2021-09-15 10:30:00,109.19,109.8,109.14,109.47,22832.0,102.7267,103.3006,102.6797,102.9902,22832.0
2021-09-15 10:35:00,109.45,109.67,109.39,109.39,31962.0,102.9714,103.1783,102.9149,102.9149,31962.0
2021-09-15 10:40:00,109.48,109.48,108.52,108.72,33096.0,102.9996,102.9996,102.0964,102.2846,33096.0
2021-09-15 10:45:00,108.68,108.86,108.65,108.71,16435.0,102.2469,102.4163,102.2187,102.2752,16435.0
2021-09-15 10:50:00,108.7,108.76,108.11,108.19,22807.0,102.2658,102.3222,101.7107,101.7859,22807.0
2021-09-15 10:55:00,108.2,108.27,107.81,108.18,41250.0,101.7953,101.8612,101.4284,101.7765,41250.0
2021-09-15 11:00:00,108.18,108.56,108.17,108.43,18331.0,101.7765,102.134,101.7671,102.0117,18331.0
2021-09-15 11:05:00,108.42,108.7,108.34,108.47,10146.0,102.0023,102.2658,101.9271,102.0494,10146.0
2021-09-15 11:10:00,108.5,108.59,108.3,108.31,11980.0,102.0776,102.1623,101.8894,101.8988,11980.0
2021-09-15 11:15:00,108.28,108.49,108.22,108.42,20875.0,101.8706,102.0682,101.8142,102.0023,20875.0
2021-09-15 11:20:00,108.45,108.59,108.42,108.53,7811.0,102.0305,102.1623,102.0023,102.1058,7811.0
2021-09-15 11:25:00,108.58,108.76,108.44,108.46,9305.0,102.1529,102.3222,102.0211,102.04,9305.0
2021-09-15 11:30:00,108.44,108.47,108.17,108.29,13787.0,102.0211,102.0494,101.7671,101.88,13787.0
2021-09-15 11:35:00,108.32,108.51,108.1,108.51,12140.0,101.9082,102.087,101.7013,102.087,12140.0
2021-09-15 11:40:00,108.52,108.81,108.47,108.64,9440.0,102.0964,102.3692,102.0494,102.2093,9440.0
2021-09-15 11:45:00,108.66,108.69,108.37,108.53,20076.0,102.2281,102.2563,101.9553,102.1058,20076.0
2021-09-15 11:50:00,108.58,108.7,108.55,108.65,21256.0,102.1529,102.2658,102.1246,102.2187,21256.0
2021-09-15 11:55:00,108.65,108.66,108.51,108.59,13734.0,102.2187,102.2281,102.087,102.1623,13734.0
2021-09-15 12:00:00,108.59,108.75,108.47,108.69,11115.0,102.1623,102.3128,102.0494,102.2563,11115.0
2021-09-15 12:05:00,108.72,108.79,108.64,108.64,15430.0,102.2846,102.3504,102.2093,102.2093,15430.0
2021-09-15 12:10:00,108.65,108.73,108.54,108.61,12762.0,102.2187,102.294,102.1152,102.1811,12762.0
2021-09-15 12:15:00,108.63,108.88,108.63,108.88,27706.0,102.1999,102.4351,102.1999,102.4351,27706.0
2021-09-15 12:20:00,108.83,109.2,108.83,108.95,28887.0,102.3881,102.7362,102.3881,102.501,28887.0
2021-09-15 12:25:00,108.92,109.1,108.86,108.89,8015.0,102.4727,102.6421,102.4163,102.4445,8015.0
2021-09-15 12:30:00,108.9,108.94,108.76,108.8,23769.0,102.4539,102.4915,102.3222,102.3598,23769.0
2021-09-15 12:35:00,108.8,108.95,108.73,108.78,14878.0,102.3598,102.501,102.294,102.341,14878.0
2021-09-15 12:40:00,108.8,109.08,108.8,108.99,33976.0,102.3598,102.6233,102.3598,102.5386,33976.0
2021-09-15 12:45:00,109.0,109.0,108.7,108.81,10518.0,102.548,102.548,102.2658,102.3692,10518.0
2021-09-15 12:50:00,108.83,108.84,108.74,108.82,7055.0,102.3881,102.3975,102.3034,102.3786,7055.0
2021-09-15 12:55:00,108.84,108.98,108.82,108.91,8233.0,102.3975,102.5292,102.3786,102.4633,8233.0
2021-09-15 13:00:00,108.95,109.01,108.85,109.01,9143.0,102.501,102.5574,102.4069,102.5574,9143.0
2021-09-15 13:05:00,109.04,109.04,108.79,108.84,13523.0,102.5856,102.5856,102.3504,102.3975,13523.0
2021-09-15 13:10:00,108.88,109.24,108.88,109.14,27430.0,102.4351,102.7738,102.4351,102.6797,27430.0
2021-09-15 13:15:00,109.14,109.33,109.1,109.13,24492.0,102.6797,102.8585,102.6421,102.6703,24492.0
2021-09-15 13:20:00,109.2,109.34,109.05,109.08,14474.0,102.7362,102.8679,102.595,102.6233,14474.0
2021-09-15 13:25:00,109.1,109.14,109.01,109.08,11002.0,102.6421,102.6797,102.5574,102.6233,11002.0
2021-09-15 13:30:00,109.11,109.26,109.06,109.23,7985.0,102.6515,102.7926,102.6044,102.7644,7985.0
2021-09-15 13:35:00,109.26,109.26,109.04,109.19,13261.0,102.7926,102.7926,102.5856,102.7267,13261.0
2021-09-15 13:40:00,109.19,109.3,109.12,109.28,20092.0,102.7267,102.8302,102.6609,102.8114,20092.0
2021-09-15 13:45:00,109.24,109.47,109.24,109.38,11663.0,102.7738,102.9902,102.7738,102.9055,11663.0
2021-09-15 13:50:00,109.38,109.5,109.35,109.4,15811.0,102.9055,103.0184,102.8773,102.9243,15811.0
2021-09-15 13:55:00,109.36,109.36,109.18,109.22,14239.0,102.8867,102.8867,102.7173,102.755,14239.0
2021-09-15 14:00:00,109.24,109.34,109.17,109.29,23272.0,102.7738,102.8679,102.7079,102.8208,23272.0
2021-09-15 14:05:00,109.31,109.36,109.26,109.3,21736.0,102.8396,102.8867,102.7926,102.8302,21736.0
2021-09-15 14:10:00,109.32,109.44,109.08,109.1,9364.0,102.8491,102.9619,102.6233,102.6421,9364.0
2021-09-15 14:15:00,109.13,109.18,108.95,108.97,27732.0,102.6703,102.7173,102.501,102.5198,27732.0
2021-09-15 14:20:00,108.99,109.04,108.79,108.85,21183.0,102.5386,102.5856,102.3504,102.4069,21183.0
2021-09-15 14:25:00,108.86,108.98,108.82,108.86,19021.0,102.4163,102.5292,102.3786,102.4163,19021.0
2021-09-15 14:30:00,108.84,108.86,108.62,108.75,21780.0,102.3975,102.4163,102.1905,102.3128,21780.0
2021-09-15 14:35:00,108.75,108.87,108.7,108.7,8942.0,102.3128,102.4257,102.2658,102.2658,8942.0
2021-09-15 14:40:00,108.65,108.69,108.48,108.52,9330.0,102.2187,102.2563,102.0588,102.0964,9330.0
2021-09-15 14:45:00,108.54,108.8,108.53,108.7,13503.0,102.1152,102.3598,102.1058,102.2658,13503.0
2021-09-15 14:50:00,108.73,108.78,108.59,108.7,12457.0,102.294,102.341,102.1623,102.2658,12457.0
2021-09-15 14:55:00,108.68,108.73,108.54,108.55,11886.0,102.2469,102.294,102.1152,102.1246,11886.0
2021-09-15 15:00:00,108.57,108.64,108.41,108.54,31908.0,102.1434,102.2093,101.9929,102.1152,31908.0
2021-09-15 15:05:00,108.55,108.56,108.26,108.34,16272.0,102.1246,102.134,101.8518,101.9271,16272.0
2021-09-15 15:10:00,108.37,108.75,108.34,108.75,12792.0,101.9553,102.3128,101.9271,102.3128,12792.0
2021-09-15 15:15:00,108.76,108.79,108.63,108.76,12626.0,102.3222,102.3504,102.1999,102.3222,12626.0
2021-09-15 15:20:00,108.78,108.85,108.62,108.82,15126.0,102.341,102.4069,102.1905,102.3786,15126.0
2021-09-15 15:25:00,108.81,109.05,108.8,108.87,15328.0,102.3692,102.595,102.3598,102.4257,15328.0
2021-09-15 15:30:00,108.87,108.97,108.77,108.95,21543.0,102.4257,102.5198,102.3316,102.501,21543.0
2021-09-15 15:35:00,108.94,109.31,108.92,109.23,32163.0,102.4915,102.8396,102.4727,102.7644,32163.0
2021-09-15 15:40:00,109.21,109.3,109.1,109.3,25197.0,102.7456,102.8302,102.6421,102.8302,25197.0
2021-09-15 15:45:00,109.3,109.39,109.22,109.22,44210.0,102.8302,102.9149,102.755,102.755,44210.0
2021-09-15 15:50:00,109.22,109.36,109.12,109.31,65103.0,102.755,102.8867,102.6609,102.8396,65103.0
2021-09-15 15:55:00,109.28,109.86,109.24,109.64,309784.0,102.8114,103.3571,102.7738,103.1501,309784.0
2021-09-16 09:30:00,108.85,109.21,108.0,108.58,111607.0,102.4069,102.7456,101.6072,102.1529,111607.0
2021-09-16 09:35:00,108.36,108.55,107.65,108.42,57946.0,101.9459,102.1246,101.2779,102.0023,57946.0
2021-09-16 09:40:00,108.49,108.72,107.93,108.21,26550.0,102.0682,102.2846,101.5413,101.8048,26550.0
2021-09-16 09:45:00,108.27,108.51,107.92,108.02,20091.0,101.8612,102.087,101.5319,101.626,20091.0
2021-09-16 09:50:00,108.01,108.56,107.56,107.69,45939.0,101.6166,102.134,101.1932,101.3155,45939.0
2021-09-16 09:55:00,107.73,108.17,107.71,108.0,32011.0,101.3532,101.7671,101.3344,101.6072,32011.0
2021-09-16 10:00:00,108.12,108.26,107.75,107.75,20200.0,101.7201,101.8518,101.372,101.372,20200.0
2021-09-16 10:05:00,107.81,108.44,107.68,108.27,23299.0,101.4284,102.0211,101.3061,101.8612,23299.0
2021-09-16 10:10:00,108.24,108.48,108.21,108.25,16900.0,101.833,102.0588,101.8048,101.8424,16900.0
2021-09-16 10:15:00,108.25,108.56,107.94,108.37,22615.0,101.8424,102.134,101.5507,101.9553,22615.0
2021-09-16 10:20:00,108.47,108.77,108.39,108.64,20961.0,102.0494,102.3316,101.9741,102.2093,20961.0
2021-09-16 10:25:00,108.6,108.6,108.17,108.3,15075.0,102.1717,102.1717,101.7671,101.8894,15075.0
2021-09-16 10:30:00,108.28,108.3,107.87,108.1,18648.0,101.8706,101.8894,101.4849,101.7013,18648.0
2021-09-16 10:35:00,108.1,108.33,107.85,108.33,12015.0,101.7013,101.9177,101.4661,101.9177,12015.0
2021-09-16 10:40:00,108.33,108.48,108.16,108.24,13460.0,101.9177,102.0588,101.7577,101.833,13460.0
2021-09-16 10:45:00,108.2,108.42,108.13,108.32,10212.0,101.7953,102.0023,101.7295,101.9082,10212.0
2021-09-16 10:50:00,108.29,108.5,108.03,108.06,34977.0,101.88,102.0776,101.6354,101.6636,34977.0
2021-09-16 10:55:00,108.06,108.28,107.57,108.12,36519.0,101.6636,101.8706,101.2026,101.7201,36519.0
2021-09-16 11:00:00,108.11,108.59,108.11,108.45,29412.0,101.7107,102.1623,101.7107,102.0305,29412.0
2021-09-16 11:05:00,108.48,108.81,108.35,108.79,33300.0,102.0588,102.3692,101.9365,102.3504,33300.0
2021-09-16 11:10:00,108.7,109.14,108.48,109.13,33187.0,102.2658,102.6797,102.0588,102.6703,33187.0
2021-09-16 11:15:00,109.1,109.12,108.72,108.82,22251.0,102.6421,102.6609,102.2846,102.3786,22251.0
2021-09-16 11:20:00,108.83,108.96,108.61,108.96,25923.0,102.3881,102.5104,102.1811,102.5104,25923.0
2021-09-16 11:25:00,108.96,109.32,108.96,109.32,28582.0,102.5104,102.8491,102.5104,102.8491,28582.0
2021-09-16 11:30:00,109.23,109.5,109.22,109.47,20660.0,102.7644,103.0184,102.755,102.9902,20660.0
2021-09-16 11:35:00,109.5,109.75,109.48,109.58,20405.0,103.0184,103.2536,102.9996,103.0937,20405.0
2021-09-16 11:40:00,109.54,109.54,109.12,109.12,22266.0,103.056,103.056,102.6609,102.6609,22266.0
2021-09-16 11:45:00,109.15,109.28,108.97,109.28,28057.0,102.6891,102.8114,102.5198,102.8114,28057.0
2021-09-16 11:50:00,109.22,109.45,109.22,109.35,9037.0,102.755,102.9714,102.755,102.8773,9037.0
2021-09-16 11:55:00,109.32,109.43,109.23,109.4,10183.0,102.8491,102.9525,102.7644,102.9243,10183.0
2021-09-16 12:00:00,109.41,109.44,109.03,109.08,8252.0,102.9337,102.9619,102.5762,102.6233,8252.0
2021-09-16 12:05:00,109.09,109.33,109.0,109.32,9909.0,102.6327,102.8585,102.548,102.8491,9909.0
2021-09-16 12:10:00,109.29,109.5,109.22,109.45,14769.0,102.8208,103.0184,102.755,102.9714,14769.0
2021-09-16 12:15:00,109.46,109.54,109.4,109.44,8064.0,102.9808,103.056,102.9243,102.9619,8064.0
2021-09-16 12:20:00,109.41,109.55,109.36,109.42,10935.0,102.9337,103.0654,102.8867,102.9431,10935.0
2021-09-16 12:25:00,109.43,109.47,109.26,109.27,6800.0,102.9525,102.9902,102.7926,102.802,6800.0
2021-09-16 12:30:00,109.29,109.41,109.23,109.34,8342.0,102.8208,102.9337,102.7644,102.8679,8342.0
2021-09-16 12:35:00,109.35,109.37,109.1,109.11,9462.0,102.8773,102.8961,102.6421,102.6515,9462.0
2021-09-16 12:40:00,109.09,109.27,109.09,109.27,8489.0,102.6327,102.802,102.6327,102.802,8489.0
2021-09-16 12:45:00,109.31,109.46,109.27,109.37,6868.0,102.8396,102.9808,102.802,102.8961,6868.0
2021-09-16 12:50:00,109.34,109.35,108.94,108.94,7935.0,102.8679,102.8773,102.4915,102.4915,7935.0
2021-09-16 12:55:00,108.95,109.1,108.95,109.07,6321.0,102.501,102.6421,102.501,102.6138,6321.0
2021-09-16 13:00:00,109.09,109.12,108.96,109.0,6513.0,102.6327,102.6609,102.5104,102.548,6513.0
2021-09-16 13:05:00,109.03,109.12,108.97,109.12,7722.0,102.5762,102.6609,102.5198,102.6609,7722.0
2021-09-16 13:10:00,109.09,109.15,109.04,109.12,4334.0,102.6327,102.6891,102.5856,102.6609,4334.0
2021-09-16 13:15:00,109.15,109.24,109.06,109.21,7358.0,102.6891,102.7738,102.6044,102.7456,7358.0
2021-09-16 13:20:00,109.29,109.38,109.0,109.0,11323.0,102.8208,102.9055,102.548,102.548,11323.0
2021-09-16 13:25:00,109.0,109.1,108.85,108.93,6925.0,102.548,102.6421,102.4069,102.4821,6925.0
2021-09-16 13:30:00,108.86,108.92,108.81,108.87,7011.0,102.4163,102.4727,102.3692,102.4257,7011.0
2021-09-16 13:35:00,108.88,108.93,108.8,108.8,8003.0,102.4351,102.4821,102.3598,102.3598,8003.0
2021-09-16 13:40:00,108.8,108.85,108.71,108.75,15117.0,102.3598,102.4069,102.2752,102.3128,15117.0
2021-09-16 13:45:00,108.72,108.92,108.72,108.85,10000.0,102.2846,102.4727,102.2846,102.4069,10000.0
2021-09-16 13:50:00,108.91,109.27,108.91,109.13,9111.0,102.4633,102.802,102.4633,102.6703,9111.0
2021-09-16 13:55:00,109.19,109.23,109.04,109.13,4886.0,102.7267,102.7644,102.5856,102.6703,4886.0
2021-09-16 14:00:00,109.13,109.19,109.03,109.04,11075.0,102.6703,102.7267,102.5762,102.5856,11075.0
2021-09-16 14:05:00,109.03,109.16,108.94,109.14,10702.0,102.5762,102.6985,102.4915,102.6797,10702.0
2021-09-16 14:10:00,109.18,109.44,109.18,109.42,9052.0,102.7173,102.9619,102.7173,102.9431,9052.0
2021-09-16 14:15:00,109.43,109.45,109.3,109.34,11907.0,102.9525,102.9714,102.8302,102.8679,11907.0
2021-09-16 14:20:00,109.36,109.4,109.27,109.34,10365.0,102.8867,102.9243,102.802,102.8679,10365.0
2021-09-16 14:25:00,109.36,109.39,109.2,109.31,15707.0,102.8867,102.9149,102.7362,102.8396,15707.0
2021-09-16 14:30:00,109.32,109.52,109.31,109.44,11849.0,102.8491,103.0372,102.8396,102.9619,11849.0
2021-09-16 14:35:00,109.44,109.47,109.36,109.42,5177.0,102.9619,102.9902,102.8867,102.9431,5177.0
2021-09-16 14:40:00,109.44,109.63,109.37,109.63,21491.0,102.9619,103.1407,102.8961,103.1407,21491.0
2021-09-16 14:45:00,109.63,109.71,109.48,109.7,45186.0,103.1407,103.216,102.9996,103.2066,45186.0
2021-09-16 14:50:00,109.75,109.89,109.65,109.88,21796.0,103.2536,103.3853,103.1595,103.3759,21796.0
2021-09-16 14:55:00,109.88,109.95,109.79,109.87,19763.0,103.3759,103.4418,103.2912,103.3665,19763.0
2021-09-16 15:00:00,109.92,110.0,109.88,109.98,25944.0,103.4135,103.4888,103.3759,103.47,25944.0
2021-09-16 15:05:00,109.95,110.03,109.78,109.93,41444.0,103.4418,103.517,103.2818,103.4229,41444.0
2021-09-16 15:10:00,110.01,110.22,110.01,110.06,76267.0,103.4982,103.6958,103.4982,103.5452,76267.0
2021-09-16 15:15:00,110.06,110.07,109.85,109.99,18788.0,103.5452,103.5547,103.3477,103.4794,18788.0
2021-09-16 15:20:00,109.96,109.97,109.76,109.86,38058.0,103.4512,103.4606,103.263,103.3571,38058.0
2021-09-16 15:25:00,109.86,109.91,109.64,109.68,19285.0,103.3571,103.4041,103.1501,103.1877,19285.0
2021-09-16 15:30:00,109.66,109.86,109.53,109.57,32509.0,103.1689,103.3571,103.0466,103.0843,32509.0
2021-09-16 15:35:00,109.56,109.93,109.51,109.86,81000.0,103.0748,103.4229,103.0278,103.3571,81000.0
2021-09-16 15:40:00,109.84,110.28,109.82,110.25,182185.0,103.3383,103.7522,103.3195,103.724,182185.0
2021-09-16 15:45:00,110.26,110.5,110.16,110.4,143847.0,103.7334,103.9592,103.6393,103.8651,143847.0
2021-09-16 15:50:00,110.43,110.44,110.01,110.08,99237.0,103.8933,103.9028,103.4982,103.5641,99237.0
2021-09-16 15:55:00,110.06,110.09,109.79,109.81,151029.0,103.5452,103.5735,103.2912,103.31,151029.0
2021-09-17 09:30:00,109.75,109.75,107.56,108.48,371537.0,103.2536,103.2536,101.1932,102.0588,371537.0
2021-09-17 09:35:00,108.35,108.59,107.86,108.0,79727.0,101.9365,102.1623,101.4755,101.6072,79727.0
2021-09-17 09:40:00,107.85,108.11,107.65,107.92,58031.0,101.4661,101.7107,101.2779,101.5319,58031.0
2021-09-17 09:45:00,107.92,108.1,107.02,107.16,55805.0,101.5319,101.7013,100.6852,100.8169,55805.0
2021-09-17 09:50:00,107.11,107.75,106.75,106.75,50607.0,100.7699,101.372,100.4312,100.4312,50607.0
2021-09-17 09:55:00,106.77,106.83,106.41,106.83,71894.0,100.45,100.5064,100.1113,100.5064,71894.0
2021-09-17 10:00:00,106.86,107.33,106.66,106.82,55065.0,100.5347,100.9768,100.3465,100.497,55065.0
2021-09-17 10:05:00,106.74,106.82,106.3,106.48,79395.0,100.4218,100.497,100.0078,100.1772,79395.0
2021-09-17 10:10:00,106.56,106.67,105.88,105.91,75247.0,100.2524,100.3559,99.6127,99.6409,75247.0
2021-09-17 10:15:00,105.86,106.02,105.58,105.95,73268.0,99.5939,99.7444,99.3304,99.6785,73268.0
2021-09-17 10:20:00,105.99,106.27,105.89,105.89,34458.0,99.7162,99.9796,99.6221,99.6221,34458.0
2021-09-17 10:25:00,105.89,106.07,105.7,105.8,36159.0,99.6221,99.7914,99.4433,99.5374,36159.0
2021-09-17 10:30:00,105.84,105.84,104.94,105.37,95212.0,99.575,99.575,98.7283,99.1329,95212.0
2021-09-17 10:35:00,105.38,105.76,105.32,105.59,26875.0,99.1423,99.4998,99.0858,99.3398,26875.0
2021-09-17 10:40:00,105.66,105.69,105.29,105.45,53193.0,99.4057,99.4339,99.0576,99.2081,53193.0
2021-09-17 10:45:00,105.47,105.6,105.18,105.26,39569.0,99.2269,99.3492,98.9541,99.0294,39569.0
2021-09-17 10:50:00,105.29,105.82,105.19,105.8,47871.0,99.0576,99.5562,98.9635,99.5374,47871.0
2021-09-17 10:55:00,105.82,105.87,105.23,105.4,46847.0,99.5562,99.6033,99.0011,99.1611,46847.0
2021-09-17 11:00:00,105.39,105.61,105.23,105.56,45562.0,99.1517,99.3587,99.0011,99.3116,45562.0
2021-09-17 11:05:00,105.51,105.58,105.29,105.36,14703.0,99.2646,99.3304,99.0576,99.1235,14703.0
2021-09-17 11:10:00,105.35,105.95,105.17,105.92,36471.0,99.114,99.6785,98.9447,99.6503,36471.0
2021-09-17 11:15:00,105.91,106.24,105.9,106.19,46568.0,99.6409,99.9514,99.6315,99.9043,46568.0
2021-09-17 11:20:00,106.24,106.24,105.72,105.75,36742.0,99.9514,99.9514,99.4621,99.4904,36742.0
2021-09-17 11:25:00,105.73,105.92,105.3,105.36,29157.0,99.4716,99.6503,99.067,99.1235,29157.0
2021-09-17 11:30:00,105.34,105.44,105.13,105.36,48627.0,99.1046,99.1987,98.9071,99.1235,48627.0
2021-09-17 11:35:00,105.34,105.73,105.32,105.67,19428.0,99.1046,99.4716,99.0858,99.4151,19428.0
2021-09-17 11:40:00,105.68,105.79,105.3,105.3,27041.0,99.4245,99.528,99.067,99.067,27041.0
2021-09-17 11:45:00,105.3,105.52,105.21,105.44,25640.0,99.067,99.274,98.9823,99.1987,25640.0
2021-09-17 11:50:00,105.41,105.42,104.8,104.89,98421.0,99.1705,99.1799,98.5966,98.6813,98421.0
2021-09-17 11:55:00,104.91,105.3,104.91,105.13,48812.0,98.7001,99.067,98.7001,98.9071,48812.0
2021-09-17 12:00:00,105.07,105.3,105.02,105.24,22395.0,98.8506,99.067,98.8036,99.0106,22395.0
2021-09-17 12:05:00,105.24,105.32,105.11,105.2,29030.0,99.0106,99.0858,98.8883,98.9729,29030.0
2021-09-17 12:10:00,105.25,105.27,104.91,104.99,28770.0,99.02,99.0388,98.7001,98.7754,28770.0
2021-09-17 12:15:00,104.97,105.03,104.77,104.8,44261.0,98.7565,98.813,98.5684,98.5966,44261.0
2021-09-17 12:20:00,104.78,105.21,104.77,105.18,39564.0,98.5778,98.9823,98.5684,98.9541,39564.0
2021-09-17 12:25:00,105.17,105.21,105.02,105.17,17734.0,98.9447,98.9823,98.8036,98.9447,17734.0
2021-09-17 12:30:00,105.09,105.29,105.08,105.17,24406.0,98.8694,99.0576,98.86,98.9447,24406.0
2021-09-17 12:35:00,105.17,105.35,105.12,105.15,33562.0,98.9447,99.114,98.8977,98.9259,33562.0
2021-09-17 12:40:00,105.16,105.18,104.9,104.95,33319.0,98.9353,98.9541,98.6907,98.7377,33319.0
2021-09-17 12:45:00,104.89,104.95,104.77,104.8,50711.0,98.6813,98.7377,98.5684,98.5966,50711.0
2021-09-17 12:50:00,104.78,104.9,104.76,104.87,27573.0,98.5778,98.6907,98.559,98.6625,27573.0
2021-09-17 12:55:00,104.91,104.99,104.64,104.69,37419.0,98.7001,98.7754,98.4461,98.4931,37419.0
2021-09-17 13:00:00,104.7,104.82,104.53,104.65,36655.0,98.5025,98.6154,98.3426,98.4555,36655.0
2021-09-17 13:05:00,104.65,104.71,104.42,104.47,39456.0,98.4555,98.5119,98.2391,98.2861,39456.0
2021-09-17 13:10:00,104.43,104.96,104.43,104.87,48274.0,98.2485,98.7471,98.2485,98.6625,48274.0
2021-09-17 13:15:00,104.87,104.87,104.71,104.83,14352.0,98.6625,98.6625,98.5119,98.6248,14352.0
2021-09-17 13:20:00,104.79,104.83,104.6,104.72,23553.0,98.5872,98.6248,98.4084,98.5213,23553.0
2021-09-17 13:25:00,104.72,104.79,104.68,104.72,17161.0,98.5213,98.5872,98.4837,98.5213,17161.0
2021-09-17 13:30:00,104.72,104.73,104.5,104.6,28412.0,98.5213,98.5307,98.3144,98.4084,28412.0
2021-09-17 13:35:00,104.61,104.92,104.61,104.84,21141.0,98.4178,98.7095,98.4178,98.6342,21141.0
2021-09-17 13:40:00,104.84,104.96,104.45,104.57,29985.0,98.6342,98.7471,98.2673,98.3802,29985.0
2021-09-17 13:45:00,104.54,104.64,104.27,104.3,30460.0,98.352,98.4461,98.098,98.1262,30460.0
2021-09-17 13:50:00,104.3,104.32,104.11,104.26,36025.0,98.1262,98.145,97.9474,98.0886,36025.0
2021-09-17 13:55:00,104.19,104.31,104.05,104.18,22887.0,98.0227,98.1356,97.891,98.0133,22887.0
2021-09-17 14:00:00,104.18,104.26,104.04,104.13,44852.0,98.0133,98.0886,97.8816,97.9663,44852.0
2021-09-17 14:05:00,104.14,104.47,104.13,104.26,36106.0,97.9757,98.2861,97.9663,98.0886,36106.0
2021-09-17 14:10:00,104.34,104.41,104.25,104.29,41253.0,98.1638,98.2297,98.0792,98.1168,41253.0
2021-09-17 14:15:00,104.3,104.42,104.22,104.32,25531.0,98.1262,98.2391,98.0509,98.145,25531.0
2021-09-17 14:20:00,104.3,104.46,104.25,104.39,30342.0,98.1262,98.2767,98.0792,98.2109,30342.0
2021-09-17 14:25:00,104.4,104.43,104.1,104.18,44103.0,98.2203,98.2485,97.938,98.0133,44103.0
2021-09-17 14:30:00,104.16,104.26,104.05,104.16,42252.0,97.9945,98.0886,97.891,97.9945,42252.0
2021-09-17 14:35:00,104.15,104.24,104.05,104.2,30234.0,97.9851,98.0697,97.891,98.0321,30234.0
2021-09-17 14:40:00,104.2,104.63,104.18,104.58,45190.0,98.0321,98.4367,98.0133,98.3896,45190.0
2021-09-17 14:45:00,104.61,104.63,104.33,104.51,24996.0,98.4178,98.4367,98.1544,98.3238,24996.0
2021-09-17 14:50:00,104.52,104.53,104.24,104.31,28741.0,98.3332,98.3426,98.0697,98.1356,28741.0
2021-09-17 14:55:00,104.3,104.56,104.22,104.43,28700.0,98.1262,98.3708,98.0509,98.2485,28700.0
2021-09-17 15:00:00,104.42,104.85,104.42,104.78,41339.0,98.2391,98.6436,98.2391,98.5778,41339.0
2021-09-17 15:05:00,104.78,104.79,104.44,104.61,34036.0,98.5778,98.5872,98.2579,98.4178,34036.0
2021-09-17 15:10:00,104.61,104.64,104.22,104.37,50931.0,98.4178,98.4461,98.0509,98.1921,50931.0
2021-09-17 15:15:00,104.37,104.59,104.32,104.54,23547.0,98.1921,98.399,98.145,98.352,23547.0
2021-09-17 15:20:00,104.56,104.72,104.55,104.72,32368.0,98.3708,98.5213,98.3614,98.5213,32368.0
2021-09-17 15:25:00,104.7,104.83,104.58,104.62,41516.0,98.5025,98.6248,98.3896,98.4273,41516.0
2021-09-17 15:30:00,104.64,104.8,104.57,104.77,36476.0,98.4461,98.5966,98.3802,98.5684,36476.0
2021-09-17 15:35:00,104.76,105.03,104.7,104.74,66318.0,98.559,98.813,98.5025,98.5402,66318.0
2021-09-17 15:40:00,104.72,105.02,104.63,104.92,82478.0,98.5213,98.8036,98.4367,98.7095,82478.0
2021-09-17 15:45:00,104.92,104.97,104.41,104.41,66421.0,98.7095,98.7565,98.2297,98.2297,66421.0
2021-09-17 15:50:00,104.45,105.04,104.45,104.99,156474.0,98.2673,98.8224,98.2673,98.7754,156474.0
2021-09-17 15:55:00,105.0,105.04,104.76,104.89,274812.0,98.7848,98.8224,98.559,98.6813,274812.0
2021-09-20 09:30:00,97.82,98.21,94.7,97.16,583445.0,92.0298,92.3967,89.0944,91.4088,583445.0
2021-09-20 09:35:00,97.09,98.15,96.84,97.95,118025.0,91.343,92.3402,91.1078,92.1521,118025.0
2021-09-20 09:40:00,97.96,98.4,97.58,98.08,168860.0,92.1615,92.5754,91.804,92.2744,168860.0
2021-09-20 09:45:00,98.08,98.8,97.7,98.76,90534.0,92.2744,92.9518,91.9169,92.9141,90534.0
2021-09-20 09:50:00,98.79,98.83,98.08,98.47,83695.0,92.9424,92.98,92.2744,92.6413,83695.0
2021-09-20 09:55:00,98.43,98.72,97.71,98.21,81153.0,92.6037,92.8765,91.9263,92.3967,81153.0
2021-09-20 10:00:00,98.26,98.26,97.5,98.0,82428.0,92.4437,92.4437,91.7287,92.1991,82428.0
2021-09-20 10:05:00,97.88,98.41,97.66,97.68,79816.0,92.0862,92.5848,91.8792,91.8981,79816.0
2021-09-20 10:10:00,97.67,97.7,96.95,97.43,103874.0,91.8886,91.9169,91.2113,91.6629,103874.0
2021-09-20 10:15:00,97.42,97.42,96.84,96.84,72753.0,91.6534,91.6534,91.1078,91.1078,72753.0
2021-09-20 10:20:00,96.84,97.07,96.67,96.73,69527.0,91.1078,91.3242,90.9478,91.0043,69527.0
2021-09-20 10:25:00,96.72,97.16,96.62,97.01,69456.0,90.9949,91.4088,90.9008,91.2677,69456.0
2021-09-20 10:30:00,96.96,97.5,96.84,97.48,78496.0,91.2207,91.7287,91.1078,91.7099,78496.0
2021-09-20 10:35:00,97.46,98.32,97.46,97.99,60158.0,91.6911,92.5002,91.6911,92.1897,60158.0
2021-09-20 10:40:00,97.96,98.12,97.68,97.9,36045.0,92.1615,92.312,91.8981,92.105,36045.0
2021-09-20 10:45:00,97.91,98.48,97.71,98.15,50464.0,92.1144,92.6507,91.9263,92.3402,50464.0
2021-09-20 10:50:00,98.06,98.08,97.42,97.7,57156.0,92.2556,92.2744,91.6534,91.9169,57156.0
2021-09-20 10:55:00,97.7,97.77,97.14,97.23,40168.0,91.9169,91.9827,91.39,91.4747,40168.0
2021-09-20 11:00:00,97.17,97.28,96.88,97.18,35567.0,91.4182,91.5217,91.1454,91.4277,35567.0
2021-09-20 11:05:00,97.15,97.49,97.12,97.25,30346.0,91.3994,91.7193,91.3712,91.4935,30346.0
2021-09-20 11:10:00,97.29,97.37,96.77,97.26,49064.0,91.5311,91.6064,91.0419,91.5029,49064.0
2021-09-20 11:15:00,97.25,97.25,96.7,97.0,28712.0,91.4935,91.4935,90.9761,91.2583,28712.0
2021-09-20 11:20:00,97.0,97.11,96.83,96.92,21243.0,91.2583,91.3618,91.0984,91.183,21243.0
2021-09-20 11:25:00,96.89,97.25,96.88,97.25,21983.0,91.1548,91.4935,91.1454,91.4935,21983.0
2021-09-20 11:30:00,97.18,97.19,96.88,97.01,20470.0,91.4277,91.4371,91.1454,91.2677,20470.0
2021-09-20 11:35:00,97.0,97.03,96.87,96.88,17909.0,91.2583,91.2865,91.136,91.1454,17909.0
2021-09-20 11:40:00,96.85,96.94,96.7,96.75,26419.0,91.1172,91.2019,90.9761,91.0231,26419.0
2021-09-20 11:45:00,96.71,96.71,96.48,96.53,29377.0,90.9855,90.9855,90.7691,90.8161,29377.0
2021-09-20 11:50:00,96.54,96.58,96.31,96.42,31046.0,90.8255,90.8632,90.6091,90.7126,31046.0
2021-09-20 11:55:00,96.39,96.51,96.29,96.31,40286.0,90.6844,90.7973,90.5903,90.6091,40286.0
2021-09-20 12:00:00,96.33,96.36,95.93,95.93,43237.0,90.628,90.6562,90.2516,90.2516,43237.0
2021-09-20 12:05:00,95.93,95.96,95.79,95.83,39648.0,90.2516,90.2799,90.1199,90.1576,39648.0
2021-09-20 12:10:00,95.82,96.29,95.82,95.88,55974.0,90.1482,90.5903,90.1482,90.2046,55974.0
2021-09-20 12:15:00,95.95,96.09,95.84,95.91,32557.0,90.2705,90.4022,90.167,90.2328,32557.0
2021-09-20 12:20:00,95.89,95.95,95.62,95.65,36127.0,90.214,90.2705,89.96,89.9882,36127.0
2021-09-20 12:25:00,95.68,95.93,95.62,95.92,49981.0,90.0164,90.2516,89.96,90.2422,49981.0
2021-09-20 12:30:00,95.88,96.23,95.56,96.05,52663.0,90.2046,90.5339,89.9035,90.3645,52663.0
2021-09-20 12:35:00,96.08,96.09,95.86,95.95,33157.0,90.3928,90.4022,90.1858,90.2705,33157.0
2021-09-20 12:40:00,95.96,96.17,95.66,95.74,49330.0,90.2799,90.4774,89.9976,90.0729,49330.0
2021-09-20 12:45:00,95.74,95.93,95.56,95.76,30689.0,90.0729,90.2516,89.9035,90.0917,30689.0
2021-09-20 12:50:00,95.75,95.77,95.55,95.56,32512.0,90.0823,90.1011,89.8941,89.9035,32512.0
2021-09-20 12:55:00,95.53,95.64,95.35,95.41,44256.0,89.8753,89.9788,89.706,89.7624,44256.0
2021-09-20 13:00:00,95.43,95.54,95.13,95.15,27651.0,89.7812,89.8847,89.499,89.5178,27651.0
2021-09-20 13:05:00,95.15,95.25,95.09,95.17,48943.0,89.5178,89.6119,89.4614,89.5366,48943.0
2021-09-20 13:10:00,95.15,95.35,95.02,95.06,38954.0,89.5178,89.706,89.3955,89.4331,38954.0
2021-09-20 13:15:00,95.09,95.39,95.05,95.39,39232.0,89.4614,89.7436,89.4237,89.7436,39232.0
2021-09-20 13:20:00,95.43,95.59,95.34,95.59,41402.0,89.7812,89.9318,89.6966,89.9318,41402.0
2021-09-20 13:25:00,95.59,95.67,95.44,95.57,38068.0,89.9318,90.007,89.7906,89.913,38068.0
2021-09-20 13:30:00,95.56,95.58,95.22,95.29,27388.0,89.9035,89.9224,89.5837,89.6495,27388.0
2021-09-20 13:35:00,95.29,95.67,95.27,95.67,22655.0,89.6495,90.007,89.6307,90.007,22655.0
2021-09-20 13:40:00,95.67,95.88,95.59,95.68,48429.0,90.007,90.2046,89.9318,90.0164,48429.0
2021-09-20 13:45:00,95.67,96.06,95.61,95.98,29453.0,90.007,90.3739,89.9506,90.2987,29453.0
2021-09-20 13:50:00,96.0,96.13,95.95,96.03,27944.0,90.3175,90.4398,90.2705,90.3457,27944.0
2021-09-20 13:55:00,95.98,96.01,95.71,95.76,31926.0,90.2987,90.3269,90.0447,90.0917,31926.0
2021-09-20 14:00:00,95.78,95.92,95.51,95.73,39839.0,90.1105,90.2422,89.8565,90.0635,39839.0
2021-09-20 14:05:00,95.73,95.73,95.12,95.13,22264.0,90.0635,90.0635,89.4896,89.499,22264.0
2021-09-20 14:10:00,95.12,95.14,94.94,95.07,80545.0,89.4896,89.5084,89.3202,89.4425,80545.0
2021-09-20 14:15:00,95.07,95.09,94.81,94.89,40384.0,89.4425,89.4614,89.1979,89.2732,40384.0
2021-09-20 14:20:00,94.89,94.92,94.46,94.5,84056.0,89.2732,89.3014,88.8687,88.9063,84056.0
2021-09-20 14:25:00,94.42,94.72,94.42,94.7,39146.0,88.831,89.1133,88.831,89.0944,39146.0
2021-09-20 14:30:00,94.7,94.84,94.59,94.75,63243.0,89.0944,89.2262,88.991,89.1415,63243.0
2021-09-20 14:35:00,94.72,94.84,94.51,94.79,38296.0,89.1133,89.2262,88.9157,89.1791,38296.0
2021-09-20 14:40:00,94.74,95.02,94.72,94.79,40494.0,89.1321,89.3955,89.1133,89.1791,40494.0
2021-09-20 14:45:00,94.75,95.28,94.68,95.06,42517.0,89.1415,89.6401,89.0756,89.4331,42517.0
2021-09-20 14:50:00,95.07,95.26,95.07,95.11,40899.0,89.4425,89.6213,89.4425,89.4802,40899.0
2021-09-20 14:55:00,95.11,95.42,94.96,95.24,42892.0,89.4802,89.7718,89.3391,89.6025,42892.0
2021-09-20 15:00:00,95.21,95.46,95.17,95.4,28269.0,89.5743,89.8095,89.5366,89.753,28269.0
2021-09-20 15:05:00,95.39,95.53,95.11,95.47,51529.0,89.7436,89.8753,89.4802,89.8189,51529.0
2021-09-20 15:10:00,95.5,95.64,95.36,95.5,33389.0,89.8471,89.9788,89.7154,89.8471,33389.0
2021-09-20 15:15:00,95.53,95.7,95.38,95.55,54157.0,89.8753,90.0353,89.7342,89.8941,54157.0
2021-09-20 15:20:00,95.54,95.93,95.54,95.91,38596.0,89.8847,90.2516,89.8847,90.2328,38596.0
2021-09-20 15:25:00,95.93,96.2,95.89,96.07,45958.0,90.2516,90.5057,90.214,90.3834,45958.0
2021-09-20 15:30:00,96.09,96.23,95.84,96.03,84565.0,90.4022,90.5339,90.167,90.3457,84565.0
2021-09-20 15:35:00,96.06,96.48,96.06,96.36,64175.0,90.3739,90.7691,90.3739,90.6562,64175.0
2021-09-20 15:40:00,96.37,96.78,96.36,96.71,91548.0,90.6656,91.0513,90.6562,90.9855,91548.0
2021-09-20 15:45:00,96.71,96.94,96.58,96.78,102737.0,90.9855,91.2019,90.8632,91.0513,102737.0
2021-09-20 15:50:00,96.84,97.05,96.7,96.88,109431.0,91.1078,91.3053,90.9761,91.1454,109431.0
2021-09-20 15:55:00,96.89,97.05,96.82,96.86,219007.0,91.1548,91.3053,91.089,91.1266,219007.0
2021-09-21 09:30:00,97.81,97.89,96.25,96.37,221778.0,92.0204,92.0956,90.5527,90.6656,221778.0
2021-09-21 09:35:00,96.35,97.0,96.13,96.59,47551.0,90.6468,91.2583,90.4398,90.8726,47551.0
2021-09-21 09:40:00,96.41,96.41,95.66,95.95,47494.0,90.7032,90.7032,89.9976,90.2705,47494.0
2021-09-21 09:45:00,95.96,96.08,95.6,96.04,53590.0,90.2799,90.3928,89.9412,90.3551,53590.0
2021-09-21 09:50:00,96.02,96.22,95.55,95.6,42659.0,90.3363,90.5245,89.8941,89.9412,42659.0
2021-09-21 09:55:00,95.61,95.78,95.11,95.6,93924.0,89.9506,90.1105,89.4802,89.9412,93924.0
2021-09-21 10:00:00,95.65,95.8,95.28,95.8,34971.0,89.9882,90.1293,89.6401,90.1293,34971.0
2021-09-21 10:05:00,95.78,95.86,94.88,94.99,43991.0,90.1105,90.1858,89.2638,89.3673,43991.0
2021-09-21 10:10:00,95.03,95.3,94.7,95.0,53009.0,89.4049,89.6589,89.0944,89.3767,53009.0
2021-09-21 10:15:00,95.02,95.23,94.69,95.02,49419.0,89.3955,89.5931,89.085,89.3955,49419.0
2021-09-21 10:20:00,95.08,95.08,94.67,94.69,25236.0,89.452,89.452,89.0662,89.085,25236.0
2021-09-21 10:25:00,94.7,94.94,94.63,94.92,33115.0,89.0944,89.3202,89.0286,89.3014,33115.0
2021-09-21 10:30:00,94.87,94.93,94.42,94.47,47252.0,89.2544,89.3108,88.831,88.8781,47252.0
2021-09-21 10:35:00,94.47,94.51,94.21,94.39,42750.0,88.8781,88.9157,88.6335,88.8028,42750.0
2021-09-21 10:40:00,94.4,94.45,94.07,94.23,88703.0,88.8122,88.8592,88.5017,88.6523,88703.0
2021-09-21 10:45:00,94.2,94.25,93.59,93.67,74514.0,88.624,88.6711,88.0502,88.1254,74514.0
2021-09-21 10:50:00,93.69,94.07,93.64,93.93,44441.0,88.1442,88.5017,88.0972,88.37,44441.0
2021-09-21 10:55:00,93.94,94.05,93.61,93.8,88982.0,88.3794,88.4829,88.069,88.2477,88982.0
2021-09-21 11:00:00,93.78,93.88,93.39,93.86,53063.0,88.2289,88.323,87.862,88.3042,53063.0
2021-09-21 11:05:00,93.87,94.24,93.84,93.96,38629.0,88.3136,88.6617,88.2854,88.3983,38629.0
2021-09-21 11:10:00,93.99,94.01,93.53,93.8,30989.0,88.4265,88.4453,87.9937,88.2477,30989.0
2021-09-21 11:15:00,93.83,93.89,93.56,93.58,25809.0,88.2759,88.3324,88.0219,88.0407,25809.0
2021-09-21 11:20:00,93.58,93.76,93.47,93.52,37428.0,88.0407,88.2101,87.9373,87.9843,37428.0
2021-09-21 11:25:00,93.48,93.64,93.33,93.4,33995.0,87.9467,88.0972,87.8055,87.8714,33995.0
2021-09-21 11:30:00,93.41,93.91,93.41,93.87,41327.0,87.8808,88.3512,87.8808,88.3136,41327.0
2021-09-21 11:35:00,93.83,94.02,93.79,93.79,25214.0,88.2759,88.4547,88.2383,88.2383,25214.0
2021-09-21 11:40:00,93.81,93.87,93.62,93.84,23811.0,88.2571,88.3136,88.0784,88.2854,23811.0
2021-09-21 11:45:00,93.87,94.01,93.84,93.99,14334.0,88.3136,88.4453,88.2854,88.4265,14334.0
2021-09-21 11:50:00,94.0,94.43,93.97,94.43,28258.0,88.4359,88.8404,88.4077,88.8404,28258.0
2021-09-21 11:55:00,94.47,94.72,94.44,94.58,21292.0,88.8781,89.1133,88.8498,88.9816,21292.0
2021-09-21 12:00:00,94.62,95.32,94.62,95.26,41421.0,89.0192,89.6777,89.0192,89.6213,41421.0
2021-09-21 12:05:00,95.25,95.76,95.22,95.73,35747.0,89.6119,90.0917,89.5837,90.0635,35747.0
2021-09-21 12:10:00,95.7,95.88,95.65,95.82,30827.0,90.0353,90.2046,89.9882,90.1482,30827.0
2021-09-21 12:15:00,95.86,96.15,95.67,96.02,33933.0,90.1858,90.4586,90.007,90.3363,33933.0
2021-09-21 12:20:00,96.01,96.23,95.83,95.85,46020.0,90.3269,90.5339,90.1576,90.1764,46020.0
2021-09-21 12:25:00,95.92,96.12,95.86,96.01,33956.0,90.2422,90.4304,90.1858,90.3269,33956.0
2021-09-21 12:30:00,96.02,96.09,95.75,96.0,23612.0,90.3363,90.4022,90.0823,90.3175,23612.0
2021-09-21 12:35:00,95.97,96.09,95.89,95.95,19725.0,90.2893,90.4022,90.214,90.2705,19725.0
2021-09-21 12:40:00,95.94,95.94,95.68,95.76,23227.0,90.261,90.261,90.0164,90.0917,23227.0
2021-09-21 12:45:00,95.75,95.94,95.63,95.86,24693.0,90.0823,90.261,89.9694,90.1858,24693.0
2021-09-21 12:50:00,95.81,95.81,95.26,95.38,33020.0,90.1387,90.1387,89.6213,89.7342,33020.0
2021-09-21 12:55:00,95.43,95.59,95.36,95.38,11450.0,89.7812,89.9318,89.7154,89.7342,11450.0
2021-09-21 13:00:00,95.43,95.51,95.25,95.31,13905.0,89.7812,89.8565,89.6119,89.6683,13905.0
2021-09-21 13:05:00,95.32,95.55,95.26,95.38,11321.0,89.6777,89.8941,89.6213,89.7342,11321.0
2021-09-21 13:10:00,95.4,95.41,95.29,95.38,8040.0,89.753,89.7624,89.6495,89.7342,8040.0
2021-09-21 13:15:00,95.36,95.51,95.33,95.49,11881.0,89.7154,89.8565,89.6872,89.8377,11881.0
2021-09-21 13:20:00,95.5,95.71,95.2,95.22,18828.0,89.8471,90.0447,89.5649,89.5837,18828.0
2021-09-21 13:25:00,95.23,95.5,95.22,95.38,14665.0,89.5931,89.8471,89.5837,89.7342,14665.0
2021-09-21 13:30:00,95.31,95.47,95.26,95.38,18568.0,89.6683,89.8189,89.6213,89.7342,18568.0
2021-09-21 13:35:00,95.33,95.72,95.27,95.58,22932.0,89.6872,90.0541,89.6307,89.9224,22932.0
2021-09-21 13:40:00,95.59,95.7,95.46,95.53,12401.0,89.9318,90.0353,89.8095,89.8753,12401.0
2021-09-21 13:45:00,95.52,95.56,95.42,95.54,14401.0,89.8659,89.9035,89.7718,89.8847,14401.0
2021-09-21 13:50:00,95.56,95.7,95.33,95.38,33176.0,89.9035,90.0353,89.6872,89.7342,33176.0
2021-09-21 13:55:00,95.5,95.72,95.4,95.72,16498.0,89.8471,90.0541,89.753,90.0541,16498.0
2021-09-21 14:00:00,95.72,96.09,95.72,96.05,21545.0,90.0541,90.4022,90.0541,90.3645,21545.0
2021-09-21 14:05:00,96.07,96.18,96.0,96.17,27766.0,90.3834,90.4868,90.3175,90.4774,27766.0
2021-09-21 14:10:00,96.17,96.27,96.1,96.16,26111.0,90.4774,90.5715,90.4116,90.468,26111.0
2021-09-21 14:15:00,96.17,96.22,96.04,96.11,20464.0,90.4774,90.5245,90.3551,90.421,20464.0
2021-09-21 14:20:00,96.08,96.09,95.79,95.89,24262.0,90.3928,90.4022,90.1199,90.214,24262.0
2021-09-21 14:25:00,95.83,95.85,95.72,95.76,15719.0,90.1576,90.1764,90.0541,90.0917,15719.0
2021-09-21 14:30:00,95.78,95.93,95.78,95.88,15225.0,90.1105,90.2516,90.1105,90.2046,15225.0
2021-09-21 14:35:00,95.87,96.0,95.84,95.96,24422.0,90.1952,90.3175,90.167,90.2799,24422.0
2021-09-21 14:40:00,95.97,96.09,95.92,96.08,17059.0,90.2893,90.4022,90.2422,90.3928,17059.0
2021-09-21 14:45:00,96.07,96.1,95.97,95.97,15258.0,90.3834,90.4116,90.2893,90.2893,15258.0
2021-09-21 14:50:00,95.97,96.55,95.97,96.33,53915.0,90.2893,90.8349,90.2893,90.628,53915.0
2021-09-21 14:55:00,96.31,96.31,96.04,96.1,23253.0,90.6091,90.6091,90.3551,90.4116,23253.0
2021-09-21 15:00:00,96.08,96.33,96.05,96.11,18765.0,90.3928,90.628,90.3645,90.421,18765.0
2021-09-21 15:05:00,96.14,96.29,96.05,96.25,24872.0,90.4492,90.5903,90.3645,90.5527,24872.0
2021-09-21 15:10:00,96.28,96.39,96.16,96.35,22445.0,90.5809,90.6844,90.468,90.6468,22445.0
2021-09-21 15:15:00,96.37,96.42,96.19,96.19,28244.0,90.6656,90.7126,90.4963,90.4963,28244.0
2021-09-21 15:20:00,96.2,96.63,96.2,96.51,34194.0,90.5057,90.9102,90.5057,90.7973,34194.0
2021-09-21 15:25:00,96.52,96.64,96.4,96.5,29302.0,90.8067,90.9196,90.6938,90.7879,29302.0
2021-09-21 15:30:00,96.49,96.58,96.3,96.42,34159.0,90.7785,90.8632,90.5997,90.7126,34159.0
2021-09-21 15:35:00,96.41,96.55,96.27,96.36,36882.0,90.7032,90.8349,90.5715,90.6562,36882.0
2021-09-21 15:40:00,96.36,96.63,96.3,96.37,42816.0,90.6562,90.9102,90.5997,90.6656,42816.0
2021-09-21 15:45:00,96.35,96.42,96.18,96.31,60174.0,90.6468,90.7126,90.4868,90.6091,60174.0
2021-09-21 15:50:00,96.33,96.5,96.23,96.31,104088.0,90.628,90.7879,90.5339,90.6091,104088.0
2021-09-21 15:55:00,96.28,96.3,96.12,96.24,211088.0,90.5809,90.5997,90.4304,90.5433,211088.0
2021-09-22 09:30:00,98.5,99.53,98.27,98.27,246796.0,92.6695,93.6385,92.4531,92.4531,246796.0
2021-09-22 09:35:00,98.41,99.32,98.31,99.25,98510.0,92.5848,93.441,92.4908,93.3751,98510.0
2021-09-22 09:40:00,99.17,99.92,99.04,99.9,87867.0,93.2999,94.0055,93.1776,93.9866,87867.0
2021-09-22 09:45:00,99.98,100.41,99.07,99.17,110227.0,94.0619,94.4665,93.2058,93.2999,110227.0
2021-09-22 09:50:00,99.2,99.69,99.08,99.36,131126.0,93.3281,93.7891,93.2152,93.4786,131126.0
2021-09-22 09:55:00,99.36,99.79,99.3,99.7,42707.0,93.4786,93.8832,93.4222,93.7985,42707.0
2021-09-22 10:00:00,99.74,99.84,99.5,99.67,39691.0,93.8361,93.9302,93.6103,93.7703,39691.0
2021-09-22 10:05:00,99.73,99.97,99.39,99.45,34384.0,93.8267,94.0525,93.5068,93.5633,34384.0
2021-09-22 10:10:00,99.39,99.42,98.73,98.96,41207.0,93.5068,93.5351,92.8859,93.1023,41207.0
2021-09-22 10:15:00,99.02,99.3,98.98,99.28,28212.0,93.1587,93.4222,93.1211,93.4033,28212.0
2021-09-22 10:20:00,99.24,99.51,98.86,99.05,32053.0,93.3657,93.6197,93.0082,93.187,32053.0
2021-09-22 10:25:00,99.05,99.07,98.47,98.47,38673.0,93.187,93.2058,92.6413,92.6413,38673.0
2021-09-22 10:30:00,98.41,98.49,98.06,98.31,37944.0,92.5848,92.6601,92.2556,92.4908,37944.0
2021-09-22 10:35:00,98.27,98.4,97.84,97.92,85785.0,92.4531,92.5754,92.0486,92.1238,85785.0
2021-09-22 10:40:00,97.93,98.47,97.93,98.27,33850.0,92.1333,92.6413,92.1333,92.4531,33850.0
2021-09-22 10:45:00,98.27,98.34,98.12,98.16,34867.0,92.4531,92.519,92.312,92.3496,34867.0
2021-09-22 10:50:00,98.17,98.44,98.09,98.18,28118.0,92.359,92.6131,92.2838,92.3685,28118.0
2021-09-22 10:55:00,98.2,98.7,98.14,98.47,24895.0,92.3873,92.8577,92.3308,92.6413,24895.0
2021-09-22 11:00:00,98.45,98.68,98.41,98.46,29512.0,92.6225,92.8389,92.5848,92.6319,29512.0
2021-09-22 11:05:00,98.45,98.48,98.01,98.04,68477.0,92.6225,92.6507,92.2085,92.2367,68477.0
2021-09-22 11:10:00,98.04,98.38,98.04,98.23,15725.0,92.2367,92.5566,92.2367,92.4155,15725.0
2021-09-22 11:15:00,98.24,98.28,98.03,98.24,16872.0,92.4249,92.4625,92.2273,92.4249,16872.0
2021-09-22 11:20:00,98.2,98.25,98.06,98.16,19325.0,92.3873,92.4343,92.2556,92.3496,19325.0
2021-09-22 11:25:00,98.15,98.53,98.14,98.42,25703.0,92.3402,92.6977,92.3308,92.5943,25703.0
2021-09-22 11:30:00,98.47,98.83,98.47,98.73,25314.0,92.6413,92.98,92.6413,92.8859,25314.0
2021-09-22 11:35:00,98.73,98.93,98.73,98.88,14693.0,92.8859,93.0741,92.8859,93.027,14693.0
2021-09-22 11:40:00,98.87,98.98,98.81,98.97,17323.0,93.0176,93.1211,92.9612,93.1117,17323.0
2021-09-22 11:45:00,98.97,99.07,98.75,98.77,28022.0,93.1117,93.2058,92.9047,92.9235,28022.0
2021-09-22 11:50:00,98.82,99.01,98.51,98.65,36888.0,92.9706,93.1493,92.6789,92.8106,36888.0
2021-09-22 11:55:00,98.63,98.87,98.61,98.86,18797.0,92.7918,93.0176,92.773,93.0082,18797.0
2021-09-22 12:00:00,98.86,98.86,98.61,98.71,24129.0,93.0082,93.0082,92.773,92.8671,24129.0
2021-09-22 12:05:00,98.67,98.67,98.35,98.48,23885.0,92.8295,92.8295,92.5284,92.6507,23885.0
2021-09-22 12:10:00,98.45,98.7,98.43,98.67,17633.0,92.6225,92.8577,92.6037,92.8295,17633.0
2021-09-22 12:15:00,98.69,98.97,98.69,98.84,22696.0,92.8483,93.1117,92.8483,92.9894,22696.0
2021-09-22 12:20:00,98.82,98.92,98.77,98.86,13838.0,92.9706,93.0647,92.9235,93.0082,13838.0
2021-09-22 12:25:00,98.84,98.97,98.82,98.82,12878.0,92.9894,93.1117,92.9706,92.9706,12878.0
2021-09-22 12:30:00,98.87,98.95,98.77,98.88,17690.0,93.0176,93.0929,92.9235,93.027,17690.0
2021-09-22 12:35:00,98.86,98.95,98.82,98.85,15777.0,93.0082,93.0929,92.9706,92.9988,15777.0
2021-09-22 12:40:00,98.88,99.03,98.82,98.98,21612.0,93.027,93.1681,92.9706,93.1211,21612.0
2021-09-22 12:45:00,98.97,99.25,98.96,99.24,29310.0,93.1117,93.3751,93.1023,93.3657,29310.0
2021-09-22 12:50:00,99.3,99.34,98.98,99.03,33110.0,93.4222,93.4598,93.1211,93.1681,33110.0
2021-09-22 12:55:00,98.99,99.01,98.58,98.61,23620.0,93.1305,93.1493,92.7448,92.773,23620.0
2021-09-22 13:00:00,98.61,98.7,98.53,98.56,13351.0,92.773,92.8577,92.6977,92.726,13351.0
2021-09-22 13:05:00,98.54,98.67,98.48,98.56,14720.0,92.7071,92.8295,92.6507,92.726,14720.0
2021-09-22 13:10:00,98.55,98.61,98.46,98.54,13376.0,92.7166,92.773,92.6319,92.7071,13376.0
2021-09-22 13:15:00,98.51,98.55,98.41,98.46,17071.0,92.6789,92.7166,92.5848,92.6319,17071.0
2021-09-22 13:20:00,98.5,98.61,98.5,98.56,9203.0,92.6695,92.773,92.6695,92.726,9203.0
2021-09-22 13:25:00,98.57,98.57,98.4,98.45,8680.0,92.7354,92.7354,92.5754,92.6225,8680.0
2021-09-22 13:30:00,98.48,98.61,98.48,98.57,8174.0,92.6507,92.773,92.6507,92.7354,8174.0
2021-09-22 13:35:00,98.59,98.68,98.51,98.64,16221.0,92.7542,92.8389,92.6789,92.8012,16221.0
2021-09-22 13:40:00,98.62,98.69,98.52,98.57,7798.0,92.7824,92.8483,92.6883,92.7354,7798.0
2021-09-22 13:45:00,98.59,98.63,98.44,98.53,12950.0,92.7542,92.7918,92.6131,92.6977,12950.0
2021-09-22 13:50:00,98.51,98.55,98.36,98.42,18236.0,92.6789,92.7166,92.5378,92.5943,18236.0
2021-09-22 13:55:00,98.39,98.4,98.09,98.31,47428.0,92.566,92.5754,92.2838,92.4908,47428.0
2021-09-22 14:00:00,98.17,99.02,97.86,98.93,25877.0,92.359,93.1587,92.0674,93.0741,25877.0
2021-09-22 14:05:00,98.94,99.14,98.7,98.73,25065.0,93.0835,93.2716,92.8577,92.8859,25065.0
2021-09-22 14:10:00,98.76,98.99,98.7,98.97,19262.0,92.9141,93.1305,92.8577,93.1117,19262.0
2021-09-22 14:15:00,98.99,99.1,98.73,98.73,27934.0,93.1305,93.234,92.8859,92.8859,27934.0
2021-09-22 14:20:00,98.77,98.79,98.4,98.5,28126.0,92.9235,92.9424,92.5754,92.6695,28126.0
2021-09-22 14:25:00,98.52,98.65,98.47,98.54,22279.0,92.6883,92.8106,92.6413,92.7071,22279.0
2021-09-22 14:30:00,98.58,98.66,98.23,98.43,28473.0,92.7448,92.82,92.4155,92.6037,28473.0
2021-09-22 14:35:00,98.4,98.5,98.04,98.12,23524.0,92.5754,92.6695,92.2367,92.312,23524.0
2021-09-22 14:40:00,98.11,98.11,97.79,97.89,28450.0,92.3026,92.3026,92.0015,92.0956,28450.0
2021-09-22 14:45:00,97.83,97.83,97.59,97.63,28683.0,92.0392,92.0392,91.8134,91.851,28683.0
2021-09-22 14:50:00,97.58,98.03,97.42,97.94,38896.0,91.804,92.2273,91.6534,92.1427,38896.0
2021-09-22 14:55:00,97.95,97.95,97.67,97.73,20539.0,92.1521,92.1521,91.8886,91.9451,20539.0
2021-09-22 15:00:00,97.69,97.79,97.55,97.63,24120.0,91.9075,92.0015,91.7757,91.851,24120.0
2021-09-22 15:05:00,97.63,97.71,97.39,97.67,28815.0,91.851,91.9263,91.6252,91.8886,28815.0
2021-09-22 15:10:00,97.64,97.88,97.59,97.76,42431.0,91.8604,92.0862,91.8134,91.9733,42431.0
2021-09-22 15:15:00,97.75,97.78,97.56,97.76,40896.0,91.9639,91.9921,91.7852,91.9733,40896.0
2021-09-22 15:20:00,97.74,97.87,97.53,97.55,27891.0,91.9545,92.0768,91.7569,91.7757,27891.0
2021-09-22 15:25:00,97.53,97.65,97.4,97.53,39210.0,91.7569,91.8698,91.6346,91.7569,39210.0
2021-09-22 15:30:00,97.53,97.72,97.5,97.67,32887.0,91.7569,91.9357,91.7287,91.8886,32887.0
2021-09-22 15:35:00,97.64,97.9,97.64,97.83,37471.0,91.8604,92.105,91.8604,92.0392,37471.0
2021-09-22 15:40:00,97.87,97.88,97.49,97.5,43626.0,92.0768,92.0862,91.7193,91.7287,43626.0
2021-09-22 15:45:00,97.52,97.65,97.36,97.36,37936.0,91.7475,91.8698,91.597,91.597,37936.0
2021-09-22 15:50:00,97.33,97.36,97.07,97.09,43601.0,91.5688,91.597,91.3242,91.343,43601.0
2021-09-22 15:55:00,97.08,97.21,96.98,97.21,104089.0,91.3336,91.4559,91.2395,91.4559,104089.0
2021-09-23 09:30:00,97.55,98.92,97.55,98.86,84251.0,91.7757,93.0647,91.7757,93.0082,84251.0
2021-09-23 09:35:00,98.82,99.68,98.73,99.5,54416.0,92.9706,93.7797,92.8859,93.6103,54416.0
2021-09-23 09:40:00,99.56,99.61,98.78,99.22,58563.0,93.6668,93.7138,92.9329,93.3469,58563.0
2021-09-23 09:45:00,99.29,99.92,99.29,99.68,51175.0,93.4128,94.0055,93.4128,93.7797,51175.0
2021-09-23 09:50:00,99.58,99.7,99.18,99.6,35802.0,93.6856,93.7985,93.3093,93.7044,35802.0
2021-09-23 09:55:00,99.56,99.86,99.49,99.75,54990.0,93.6668,93.949,93.6009,93.8455,54990.0
2021-09-23 10:00:00,99.75,99.84,99.37,99.4,37005.0,93.8455,93.9302,93.488,93.5162,37005.0
2021-09-23 10:05:00,99.44,99.7,99.38,99.49,26319.0,93.5539,93.7985,93.4974,93.6009,26319.0
2021-09-23 10:10:00,99.49,99.74,99.44,99.7,28956.0,93.6009,93.8361,93.5539,93.7985,28956.0
2021-09-23 10:15:00,99.69,99.72,99.48,99.55,39513.0,93.7891,93.8173,93.5915,93.6574,39513.0
2021-09-23 10:20:00,99.54,99.69,99.52,99.65,24863.0,93.648,93.7891,93.6291,93.7514,24863.0
2021-09-23 10:25:00,99.65,99.79,99.62,99.7,31578.0,93.7514,93.8832,93.7232,93.7985,31578.0
2021-09-23 10:30:00,99.72,99.92,99.65,99.9,32809.0,93.8173,94.0055,93.7514,93.9866,32809.0
2021-09-23 10:35:00,99.86,99.98,99.71,99.94,42002.0,93.949,94.0619,93.8079,94.0243,42002.0
2021-09-23 10:40:00,99.97,100.13,99.84,100.01,66903.0,94.0525,94.203,93.9302,94.0901,66903.0
2021-09-23 10:45:00,99.99,100.22,99.99,100.07,73438.0,94.0713,94.2877,94.0713,94.1466,73438.0
2021-09-23 10:50:00,100.06,100.33,100.06,100.24,79501.0,94.1372,94.3912,94.1372,94.3065,79501.0
2021-09-23 10:55:00,100.25,100.5,100.01,100.42,109763.0,94.3159,94.5511,94.0901,94.4759,109763.0
2021-09-23 11:00:00,100.41,100.72,100.18,100.62,85649.0,94.4665,94.7581,94.2501,94.664,85649.0
2021-09-23 11:05:00,100.62,101.06,100.61,100.75,67660.0,94.664,95.078,94.6546,94.7863,67660.0
2021-09-23 11:10:00,100.72,100.97,100.63,100.89,42000.0,94.7581,94.9933,94.6734,94.918,42000.0
2021-09-23 11:15:00,100.86,101.09,100.75,101.03,28428.0,94.8898,95.1062,94.7863,95.0498,28428.0
2021-09-23 11:20:00,101.09,101.44,100.89,101.0,51954.0,95.1062,95.4355,94.918,95.0215,51954.0
2021-09-23 11:25:00,101.0,101.21,100.93,101.0,22014.0,95.0215,95.2191,94.9557,95.0215,22014.0
2021-09-23 11:30:00,101.0,101.28,100.97,101.18,27118.0,95.0215,95.285,94.9933,95.1909,27118.0
2021-09-23 11:35:00,101.11,101.29,101.02,101.08,25250.0,95.125,95.2944,95.0404,95.0968,25250.0
2021-09-23 11:40:00,101.15,101.18,100.89,101.05,40286.0,95.1627,95.1909,94.918,95.0686,40286.0
2021-09-23 11:45:00,101.04,101.2,100.72,100.74,43131.0,95.0592,95.2097,94.7581,94.7769,43131.0
2021-09-23 11:50:00,100.76,100.91,100.71,100.82,81111.0,94.7957,94.9369,94.7487,94.8522,81111.0
2021-09-23 11:55:00,100.82,100.93,100.61,100.7,29725.0,94.8522,94.9557,94.6546,94.7393,29725.0
2021-09-23 12:00:00,100.73,100.88,100.63,100.84,16014.0,94.7675,94.9086,94.6734,94.871,16014.0
2021-09-23 12:05:00,100.87,100.89,100.74,100.79,17013.0,94.8992,94.918,94.7769,94.824,17013.0
2021-09-23 12:10:00,100.8,100.83,100.66,100.69,29933.0,94.8334,94.8616,94.7017,94.7299,29933.0
2021-09-23 12:15:00,100.65,100.74,100.45,100.54,27297.0,94.6923,94.7769,94.5041,94.5888,27297.0
2021-09-23 12:20:00,100.54,100.67,100.39,100.39,29545.0,94.5888,94.7111,94.4476,94.4476,29545.0
2021-09-23 12:25:00,100.36,100.55,100.31,100.45,30058.0,94.4194,94.5982,94.3724,94.5041,30058.0
2021-09-23 12:30:00,100.49,100.59,100.39,100.52,27159.0,94.5417,94.6358,94.4476,94.5699,27159.0
2021-09-23 12:35:00,100.53,100.67,100.49,100.65,36709.0,94.5794,94.7111,94.5417,94.6923,36709.0
2021-09-23 12:40:00,100.69,100.71,100.59,100.66,32315.0,94.7299,94.7487,94.6358,94.7017,32315.0
2021-09-23 12:45:00,100.68,100.68,100.51,100.65,48505.0,94.7205,94.7205,94.5605,94.6923,48505.0
2021-09-23 12:50:00,100.6,100.65,100.49,100.56,22944.0,94.6452,94.6923,94.5417,94.6076,22944.0
2021-09-23 12:55:00,100.59,100.65,100.5,100.5,18357.0,94.6358,94.6923,94.5511,94.5511,18357.0
2021-09-23 13:00:00,100.48,100.7,100.48,100.65,18997.0,94.5323,94.7393,94.5323,94.6923,18997.0
2021-09-23 13:05:00,100.67,100.93,100.64,100.82,24021.0,94.7111,94.9557,94.6828,94.8522,24021.0
2021-09-23 13:10:00,100.84,100.84,100.62,100.63,25803.0,94.871,94.871,94.664,94.6734,25803.0
2021-09-23 13:15:00,100.63,100.72,100.55,100.68,21019.0,94.6734,94.7581,94.5982,94.7205,21019.0
2021-09-23 13:20:00,100.68,100.85,100.64,100.73,31835.0,94.7205,94.8804,94.6828,94.7675,31835.0
2021-09-23 13:25:00,100.75,100.84,100.6,100.81,19997.0,94.7863,94.871,94.6452,94.8428,19997.0
2021-09-23 13:30:00,100.76,100.8,100.66,100.77,43052.0,94.7957,94.8334,94.7017,94.8051,43052.0
2021-09-23 13:35:00,100.76,100.85,100.68,100.83,29455.0,94.7957,94.8804,94.7205,94.8616,29455.0
2021-09-23 13:40:00,100.82,100.93,100.77,100.9,20525.0,94.8522,94.9557,94.8051,94.9275,20525.0
2021-09-23 13:45:00,100.93,100.96,100.8,100.85,23673.0,94.9557,94.9839,94.8334,94.8804,23673.0
2021-09-23 13:50:00,100.86,101.04,100.86,100.98,18741.0,94.8898,95.0592,94.8898,95.0027,18741.0
2021-09-23 13:55:00,100.99,100.99,100.86,100.88,12230.0,95.0121,95.0121,94.8898,94.9086,12230.0
2021-09-23 14:00:00,100.9,100.9,100.75,100.77,13533.0,94.9275,94.9275,94.7863,94.8051,13533.0
2021-09-23 14:05:00,100.77,100.8,100.65,100.67,17480.0,94.8051,94.8334,94.6923,94.7111,17480.0
2021-09-23 14:10:00,100.66,100.8,100.59,100.75,26367.0,94.7017,94.8334,94.6358,94.7863,26367.0
2021-09-23 14:15:00,100.76,100.81,100.69,100.75,12700.0,94.7957,94.8428,94.7299,94.7863,12700.0
2021-09-23 14:20:00,100.72,100.72,100.5,100.62,15829.0,94.7581,94.7581,94.5511,94.664,15829.0
2021-09-23 14:25:00,100.61,100.68,100.57,100.58,14699.0,94.6546,94.7205,94.617,94.6264,14699.0
2021-09-23 14:30:00,100.58,100.61,100.34,100.38,23677.0,94.6264,94.6546,94.4006,94.4382,23677.0
2021-09-23 14:35:00,100.39,100.54,100.36,100.39,22464.0,94.4476,94.5888,94.4194,94.4476,22464.0
2021-09-23 14:40:00,100.38,100.41,100.25,100.29,24870.0,94.4382,94.4665,94.3159,94.3536,24870.0
2021-09-23 14:45:00,100.3,100.36,100.08,100.12,21186.0,94.363,94.4194,94.156,94.1936,21186.0
2021-09-23 14:50:00,100.09,100.15,99.96,99.97,35688.0,94.1654,94.2218,94.0431,94.0525,35688.0
2021-09-23 14:55:00,100.0,100.08,99.93,99.94,26853.0,94.0807,94.156,94.0149,94.0243,26853.0
2021-09-23 15:00:00,99.95,99.97,99.72,99.88,32738.0,94.0337,94.0525,93.8173,93.9678,32738.0
2021-09-23 15:05:00,99.89,99.96,99.82,99.9,21785.0,93.9772,94.0431,93.9114,93.9866,21785.0
2021-09-23 15:10:00,99.88,99.9,99.77,99.81,17063.0,93.9678,93.9866,93.8643,93.902,17063.0
2021-09-23 15:15:00,99.83,100.05,99.83,99.94,20596.0,93.9208,94.1278,93.9208,94.0243,20596.0
2021-09-23 15:20:00,99.93,100.04,99.93,100.02,11591.0,94.0149,94.1184,94.0149,94.0995,11591.0
2021-09-23 15:25:00,99.99,99.99,99.86,99.88,15194.0,94.0713,94.0713,93.949,93.9678,15194.0
2021-09-23 15:30:00,99.91,99.94,99.77,99.87,28431.0,93.9961,94.0243,93.8643,93.9584,28431.0
2021-09-23 15:35:00,99.85,99.87,99.59,99.68,54902.0,93.9396,93.9584,93.695,93.7797,54902.0
2021-09-23 15:40:00,99.67,99.72,99.57,99.6,31586.0,93.7703,93.8173,93.6762,93.7044,31586.0
2021-09-23 15:45:00,99.56,99.61,99.47,99.49,40392.0,93.6668,93.7138,93.5821,93.6009,40392.0
2021-09-23 15:50:00,99.45,99.48,99.26,99.42,48044.0,93.5633,93.5915,93.3845,93.5351,48044.0
2021-09-23 15:55:00,99.41,99.5,99.32,99.38,112290.0,93.5257,93.6103,93.441,93.4974,112290.0
2021-09-24 09:30:00,98.76,100.13,98.34,100.12,105204.0,92.9141,94.203,92.519,94.1936,105204.0
2021-09-24 09:35:00,100.17,101.33,100.09,100.86,94826.0,94.2407,95.332,94.1654,94.8898,94826.0
2021-09-24 09:40:00,100.97,101.58,100.95,101.2,86944.0,94.9933,95.5672,94.9745,95.2097,86944.0
2021-09-24 09:45:00,101.19,101.19,100.42,100.71,61068.0,95.2003,95.2003,94.4759,94.7487,61068.0
2021-09-24 09:50:00,100.71,101.71,100.71,101.69,40034.0,94.7487,95.6895,94.7487,95.6707,40034.0
2021-09-24 09:55:00,101.65,102.25,101.57,102.12,68557.0,95.6331,96.1975,95.5578,96.0752,68557.0
2021-09-24 10:00:00,102.13,102.55,102.1,102.12,46001.0,96.0846,96.4798,96.0564,96.0752,46001.0
2021-09-24 10:05:00,102.22,102.44,102.05,102.36,51801.0,96.1693,96.3763,96.0094,96.301,51801.0
2021-09-24 10:10:00,102.44,102.74,102.35,102.69,70044.0,96.3763,96.6585,96.2916,96.6115,70044.0
2021-09-24 10:15:00,102.66,102.87,102.39,102.4,48916.0,96.5833,96.7808,96.3293,96.3387,48916.0
2021-09-24 10:20:00,102.43,102.77,102.3,102.72,33545.0,96.3669,96.6868,96.2446,96.6397,33545.0
2021-09-24 10:25:00,102.74,102.78,102.43,102.49,28682.0,96.6585,96.6962,96.3669,96.4233,28682.0
2021-09-24 10:30:00,102.47,102.58,102.3,102.3,33752.0,96.4045,96.508,96.2446,96.2446,33752.0
2021-09-24 10:35:00,102.39,102.67,102.3,102.57,35453.0,96.3293,96.5927,96.2446,96.4986,35453.0
2021-09-24 10:40:00,102.59,102.64,102.33,102.51,32992.0,96.5174,96.5645,96.2728,96.4422,32992.0
2021-09-24 10:45:00,102.52,102.59,102.11,102.33,37220.0,96.4516,96.5174,96.0658,96.2728,37220.0
2021-09-24 10:50:00,102.33,102.42,102.25,102.28,31459.0,96.2728,96.3575,96.1975,96.2258,31459.0
2021-09-24 10:55:00,102.25,102.55,102.18,102.31,27759.0,96.1975,96.4798,96.1317,96.254,27759.0
2021-09-24 11:00:00,102.38,102.38,102.02,102.04,41437.0,96.3198,96.3198,95.9812,96.0,41437.0
2021-09-24 11:05:00,102.04,102.37,101.87,102.3,30656.0,96.0,96.3104,95.84,96.2446,30656.0
2021-09-24 11:10:00,102.33,102.33,101.97,102.05,26792.0,96.2728,96.2728,95.9341,96.0094,26792.0
2021-09-24 11:15:00,102.04,102.19,101.97,102.08,20126.0,96.0,96.1411,95.9341,96.0376,20126.0
2021-09-24 11:20:00,102.07,102.26,102.01,102.01,23443.0,96.0282,96.207,95.9717,95.9717,23443.0
2021-09-24 11:25:00,102.04,102.05,101.86,101.91,19675.0,96.0,96.0094,95.8306,95.8777,19675.0
2021-09-24 11:30:00,101.85,102.01,101.81,101.93,26354.0,95.8212,95.9717,95.7836,95.8965,26354.0
2021-09-24 11:35:00,101.92,101.94,101.68,101.81,22501.0,95.8871,95.9059,95.6613,95.7836,22501.0
2021-09-24 11:40:00,101.78,101.88,101.72,101.76,20229.0,95.7554,95.8494,95.6989,95.7365,20229.0
2021-09-24 11:45:00,101.79,101.81,101.61,101.71,30506.0,95.7648,95.7836,95.5954,95.6895,30506.0
2021-09-24 11:50:00,101.68,101.75,101.59,101.66,34604.0,95.6613,95.7271,95.5766,95.6425,34604.0
2021-09-24 11:55:00,101.67,101.97,101.64,101.95,14229.0,95.6519,95.9341,95.6237,95.9153,14229.0
2021-09-24 12:00:00,101.97,102.03,101.85,101.94,16297.0,95.9341,95.9906,95.8212,95.9059,16297.0
2021-09-24 12:05:00,101.96,102.1,101.9,102.09,20599.0,95.9247,96.0564,95.8683,96.047,20599.0
2021-09-24 12:10:00,102.08,102.13,101.94,102.09,23317.0,96.0376,96.0846,95.9059,96.047,23317.0
2021-09-24 12:15:00,102.11,102.13,101.99,102.04,24243.0,96.0658,96.0846,95.9529,96.0,24243.0
2021-09-24 12:20:00,102.02,102.07,101.86,101.94,16209.0,95.9812,96.0282,95.8306,95.9059,16209.0
2021-09-24 12:25:00,101.95,102.04,101.89,101.92,14743.0,95.9153,96.0,95.8589,95.8871,14743.0
2021-09-24 12:30:00,101.96,102.04,101.94,101.95,13177.0,95.9247,96.0,95.9059,95.9153,13177.0
2021-09-24 12:35:00,101.95,102.11,101.88,101.89,22493.0,95.9153,96.0658,95.8494,95.8589,22493.0
2021-09-24 12:40:00,101.92,102.08,101.89,101.93,17083.0,95.8871,96.0376,95.8589,95.8965,17083.0
2021-09-24 12:45:00,101.96,101.96,101.85,101.95,22129.0,95.9247,95.9247,95.8212,95.9153,22129.0
2021-09-24 12:50:00,101.92,102.05,101.92,102.01,15488.0,95.8871,96.0094,95.8871,95.9717,15488.0
2021-09-24 12:55:00,102.02,102.05,101.91,102.01,15598.0,95.9812,96.0094,95.8777,95.9717,15598.0
2021-09-24 13:00:00,102.02,102.12,101.94,101.94,20357.0,95.9812,96.0752,95.9059,95.9059,20357.0
2021-09-24 13:05:00,101.97,101.98,101.77,101.78,29346.0,95.9341,95.9435,95.746,95.7554,29346.0
2021-09-24 13:10:00,101.78,102.12,101.73,102.12,19977.0,95.7554,96.0752,95.7083,96.0752,19977.0
2021-09-24 13:15:00,102.09,102.09,101.93,101.95,24967.0,96.047,96.047,95.8965,95.9153,24967.0
2021-09-24 13:20:00,101.95,101.98,101.72,101.78,15307.0,95.9153,95.9435,95.6989,95.7554,15307.0
2021-09-24 13:25:00,101.78,101.84,101.75,101.81,15006.0,95.7554,95.8118,95.7271,95.7836,15006.0
2021-09-24 13:30:00,101.84,101.86,101.65,101.72,17039.0,95.8118,95.8306,95.6331,95.6989,17039.0
2021-09-24 13:35:00,101.77,101.77,101.6,101.67,12043.0,95.746,95.746,95.586,95.6519,12043.0
2021-09-24 13:40:00,101.66,101.67,101.6,101.63,9504.0,95.6425,95.6519,95.586,95.6142,9504.0
2021-09-24 13:45:00,101.68,101.71,101.55,101.65,15205.0,95.6613,95.6895,95.539,95.6331,15205.0
2021-09-24 13:50:00,101.68,101.72,101.54,101.54,8664.0,95.6613,95.6989,95.5296,95.5296,8664.0
2021-09-24 13:55:00,101.57,101.62,101.5,101.54,19828.0,95.5578,95.6048,95.4919,95.5296,19828.0
2021-09-24 14:00:00,101.57,101.72,101.54,101.69,16001.0,95.5578,95.6989,95.5296,95.6707,16001.0
2021-09-24 14:05:00,101.73,101.79,101.66,101.66,9602.0,95.7083,95.7648,95.6425,95.6425,9602.0
2021-09-24 14:10:00,101.73,101.75,101.65,101.7,11800.0,95.7083,95.7271,95.6331,95.6801,11800.0
2021-09-24 14:15:00,101.71,101.76,101.67,101.75,8417.0,95.6895,95.7365,95.6519,95.7271,8417.0
2021-09-24 14:20:00,101.75,101.77,101.7,101.73,8843.0,95.7271,95.746,95.6801,95.7083,8843.0
2021-09-24 14:25:00,101.75,101.79,101.65,101.78,16677.0,95.7271,95.7648,95.6331,95.7554,16677.0
2021-09-24 14:30:00,101.78,101.86,101.67,101.7,13138.0,95.7554,95.8306,95.6519,95.6801,13138.0
2021-09-24 14:35:00,101.71,101.74,101.65,101.7,14351.0,95.6895,95.7177,95.6331,95.6801,14351.0
2021-09-24 14:40:00,101.69,101.73,101.61,101.65,10991.0,95.6707,95.7083,95.5954,95.6331,10991.0
2021-09-24 14:45:00,101.65,101.7,101.58,101.6,20526.0,95.6331,95.6801,95.5672,95.586,20526.0
2021-09-24 14:50:00,101.59,101.69,101.53,101.56,18152.0,95.5766,95.6707,95.5202,95.5484,18152.0
2021-09-24 14:55:00,101.57,101.64,101.47,101.63,19856.0,95.5578,95.6237,95.4637,95.6142,19856.0
2021-09-24 15:00:00,101.63,101.63,101.51,101.59,20121.0,95.6142,95.6142,95.5013,95.5766,20121.0
2021-09-24 15:05:00,101.61,101.66,101.54,101.58,17082.0,95.5954,95.6425,95.5296,95.5672,17082.0
2021-09-24 15:10:00,101.58,101.69,101.52,101.69,16728.0,95.5672,95.6707,95.5108,95.6707,16728.0
2021-09-24 15:15:00,101.69,101.7,101.54,101.57,19472.0,95.6707,95.6801,95.5296,95.5578,19472.0
2021-09-24 15:20:00,101.57,101.82,101.57,101.73,25647.0,95.5578,95.793,95.5578,95.7083,25647.0
2021-09-24 15:25:00,101.75,101.77,101.64,101.68,28859.0,95.7271,95.746,95.6237,95.6613,28859.0
2021-09-24 15:30:00,101.64,101.75,101.54,101.59,31278.0,95.6237,95.7271,95.5296,95.5766,31278.0
2021-09-24 15:35:00,101.61,101.63,101.34,101.44,53340.0,95.5954,95.6142,95.3414,95.4355,53340.0
2021-09-24 15:40:00,101.45,101.54,101.35,101.53,36484.0,95.4449,95.5296,95.3508,95.5202,36484.0
2021-09-24 15:45:00,101.5,101.6,101.31,101.36,47578.0,95.4919,95.586,95.3132,95.3602,47578.0
2021-09-24 15:50:00,101.27,101.37,101.14,101.15,64136.0,95.2756,95.3696,95.1532,95.1627,64136.0
2021-09-24 15:55:00,101.16,101.18,100.85,100.93,173334.0,95.1721,95.1909,94.8804,94.9557,173334.0
2021-09-27 09:30:00,100.64,102.48,100.64,101.66,144986.0,94.6828,96.4139,94.6828,95.6425,144986.0
2021-09-27 09:35:00,101.51,102.11,101.21,101.94,44478.0,95.5013,96.0658,95.2191,95.9059,44478.0
2021-09-27 09:40:00,101.96,102.77,101.63,102.71,44673.0,95.9247,96.6868,95.6142,96.6303,44673.0
2021-09-27 09:45:00,102.67,102.71,102.23,102.55,45240.0,96.5927,96.6303,96.1787,96.4798,45240.0
2021-09-27 09:50:00,102.49,103.77,102.4,103.57,91744.0,96.4233,97.6276,96.3387,97.4394,91744.0
2021-09-27 09:55:00,103.6,103.62,103.08,103.35,37603.0,97.4676,97.4864,96.9784,97.2324,37603.0
2021-09-27 10:00:00,103.33,103.38,102.81,102.81,53496.0,97.2136,97.2607,96.7244,96.7244,53496.0
2021-09-27 10:05:00,102.89,103.04,102.55,102.58,41913.0,96.7997,96.9408,96.4798,96.508,41913.0
2021-09-27 10:10:00,102.6,103.17,102.45,102.91,39097.0,96.5268,97.0631,96.3857,96.8185,39097.0
2021-09-27 10:15:00,102.91,102.98,102.41,102.52,16911.0,96.8185,96.8843,96.3481,96.4516,16911.0
2021-09-27 10:20:00,102.48,102.69,102.29,102.65,18803.0,96.4139,96.6115,96.2352,96.5739,18803.0
2021-09-27 10:25:00,102.69,102.79,102.48,102.71,14915.0,96.6115,96.7056,96.4139,96.6303,14915.0
2021-09-27 10:30:00,102.61,102.7,102.39,102.43,17148.0,96.5362,96.6209,96.3293,96.3669,17148.0
2021-09-27 10:35:00,102.39,102.45,102.0,102.13,62461.0,96.3293,96.3857,95.9623,96.0846,62461.0
2021-09-27 10:40:00,102.12,102.33,102.06,102.11,26292.0,96.0752,96.2728,96.0188,96.0658,26292.0
2021-09-27 10:45:00,102.15,102.34,101.97,102.26,16282.0,96.1035,96.2822,95.9341,96.207,16282.0
2021-09-27 10:50:00,102.3,102.37,102.08,102.18,14252.0,96.2446,96.3104,96.0376,96.1317,14252.0
2021-09-27 10:55:00,102.18,102.29,101.99,102.29,15886.0,96.1317,96.2352,95.9529,96.2352,15886.0
2021-09-27 11:00:00,102.29,102.39,102.1,102.3,15609.0,96.2352,96.3293,96.0564,96.2446,15609.0
2021-09-27 11:05:00,102.31,102.34,102.03,102.03,17039.0,96.254,96.2822,95.9906,95.9906,17039.0
2021-09-27 11:10:00,102.02,102.06,101.9,102.0,15926.0,95.9812,96.0188,95.8683,95.9623,15926.0
2021-09-27 11:15:00,101.95,102.34,101.94,102.2,21510.0,95.9153,96.2822,95.9059,96.1505,21510.0
2021-09-27 11:20:00,102.18,102.53,102.09,102.45,24904.0,96.1317,96.461,96.047,96.3857,24904.0
2021-09-27 11:25:00,102.47,102.54,102.28,102.47,11704.0,96.4045,96.4704,96.2258,96.4045,11704.0
2021-09-27 11:30:00,102.48,102.59,102.35,102.39,9700.0,96.4139,96.5174,96.2916,96.3293,9700.0
2021-09-27 11:35:00,102.39,102.69,102.39,102.53,17060.0,96.3293,96.6115,96.3293,96.461,17060.0
2021-09-27 11:40:00,102.53,102.65,102.45,102.65,8163.0,96.461,96.5739,96.3857,96.5739,8163.0
2021-09-27 11:45:00,102.59,102.67,102.51,102.66,10217.0,96.5174,96.5927,96.4422,96.5833,10217.0
2021-09-27 11:50:00,102.62,102.71,102.49,102.66,20875.0,96.5456,96.6303,96.4233,96.5833,20875.0
2021-09-27 11:55:00,102.65,102.82,102.57,102.82,22103.0,96.5739,96.7338,96.4986,96.7338,22103.0
2021-09-27 12:00:00,102.84,103.13,102.74,103.07,26240.0,96.7526,97.0255,96.6585,96.969,26240.0
2021-09-27 12:05:00,103.04,103.19,102.97,103.19,14752.0,96.9408,97.0819,96.8749,97.0819,14752.0
2021-09-27 12:10:00,103.17,103.43,103.12,103.31,111309.0,97.0631,97.3077,97.016,97.1948,111309.0
2021-09-27 12:15:00,103.31,103.91,103.28,103.76,37727.0,97.1948,97.7593,97.1666,97.6182,37727.0
2021-09-27 12:20:00,103.8,104.19,103.73,103.93,75884.0,97.6558,98.0227,97.5899,97.7781,75884.0
2021-09-27 12:25:00,103.97,104.0,103.75,103.83,15371.0,97.8157,97.844,97.6088,97.684,15371.0
2021-09-27 12:30:00,103.83,103.92,103.77,103.88,15576.0,97.684,97.7687,97.6276,97.7311,15576.0
2021-09-27 12:35:00,103.88,104.05,103.86,104.04,20006.0,97.7311,97.891,97.7122,97.8816,20006.0
2021-09-27 12:40:00,104.1,104.1,103.85,104.07,20795.0,97.938,97.938,97.7028,97.9098,20795.0
2021-09-27 12:45:00,104.02,104.02,103.82,103.94,25457.0,97.8628,97.8628,97.6746,97.7875,25457.0
2021-09-27 12:50:00,103.93,103.97,103.76,103.95,8048.0,97.7781,97.8157,97.6182,97.7969,8048.0
2021-09-27 12:55:00,103.96,104.05,103.86,103.89,17262.0,97.8063,97.891,97.7122,97.7405,17262.0
2021-09-27 13:00:00,103.89,103.99,103.65,103.67,23856.0,97.7405,97.8345,97.5147,97.5335,23856.0
2021-09-27 13:05:00,103.68,103.76,103.48,103.51,24823.0,97.5429,97.6182,97.3547,97.383,24823.0
2021-09-27 13:10:00,103.53,103.57,103.4,103.51,9919.0,97.4018,97.4394,97.2795,97.383,9919.0
2021-09-27 13:15:00,103.5,103.68,103.45,103.68,5302.0,97.3736,97.5429,97.3265,97.5429,5302.0
2021-09-27 13:20:00,103.68,103.69,103.56,103.6,8424.0,97.5429,97.5523,97.43,97.4676,8424.0
2021-09-27 13:25:00,103.57,103.7,103.51,103.53,10797.0,97.4394,97.5617,97.383,97.4018,10797.0
2021-09-27 13:30:00,103.57,103.68,103.51,103.67,6305.0,97.4394,97.5429,97.383,97.5335,6305.0
2021-09-27 13:35:00,103.64,103.69,103.51,103.67,16696.0,97.5053,97.5523,97.383,97.5335,16696.0
2021-09-27 13:40:00,103.69,103.7,103.64,103.7,4419.0,97.5523,97.5617,97.5053,97.5617,4419.0
2021-09-27 13:45:00,103.69,103.94,103.69,103.91,16277.0,97.5523,97.7875,97.5523,97.7593,16277.0
2021-09-27 13:50:00,103.89,103.97,103.84,103.84,13175.0,97.7405,97.8157,97.6934,97.6934,13175.0
2021-09-27 13:55:00,103.86,103.86,103.72,103.8,13242.0,97.7122,97.7122,97.5805,97.6558,13242.0
2021-09-27 14:00:00,103.83,103.85,103.77,103.82,9793.0,97.684,97.7028,97.6276,97.6746,9793.0
2021-09-27 14:05:00,103.81,103.9,103.71,103.78,14463.0,97.6652,97.7499,97.5711,97.637,14463.0
2021-09-27 14:10:00,103.83,103.83,103.58,103.72,11181.0,97.684,97.684,97.4488,97.5805,11181.0
2021-09-27 14:15:00,103.71,103.79,103.7,103.76,5636.0,97.5711,97.6464,97.5617,97.6182,5636.0
2021-09-27 14:20:00,103.78,103.81,103.64,103.81,14499.0,97.637,97.6652,97.5053,97.6652,14499.0
2021-09-27 14:25:00,103.84,103.89,103.79,103.86,11423.0,97.6934,97.7405,97.6464,97.7122,11423.0
2021-09-27 14:30:00,103.88,103.88,103.71,103.79,5616.0,97.7311,97.7311,97.5711,97.6464,5616.0
2021-09-27 14:35:00,103.75,103.81,103.71,103.76,7768.0,97.6088,97.6652,97.5711,97.6182,7768.0
2021-09-27 14:40:00,103.77,103.92,103.73,103.85,10633.0,97.6276,97.7687,97.5899,97.7028,10633.0
2021-09-27 14:45:00,103.85,103.86,103.66,103.8,11110.0,97.7028,97.7122,97.5241,97.6558,11110.0
2021-09-27 14:50:00,103.79,103.79,103.68,103.68,6940.0,97.6464,97.6464,97.5429,97.5429,6940.0
2021-09-27 14:55:00,103.68,103.68,103.48,103.62,19795.0,97.5429,97.5429,97.3547,97.4864,19795.0
2021-09-27 15:00:00,103.59,103.83,103.58,103.68,14196.0,97.4582,97.684,97.4488,97.5429,14196.0
2021-09-27 15:05:00,103.65,103.81,103.62,103.81,5897.0,97.5147,97.6652,97.4864,97.6652,5897.0
2021-09-27 15:10:00,103.83,103.85,103.71,103.82,11037.0,97.684,97.7028,97.5711,97.6746,11037.0
2021-09-27 15:15:00,103.84,103.95,103.7,103.85,15614.0,97.6934,97.7969,97.5617,97.7028,15614.0
2021-09-27 15:20:00,103.87,103.91,103.74,103.76,9360.0,97.7217,97.7593,97.5993,97.6182,9360.0
2021-09-27 15:25:00,103.77,103.77,103.64,103.69,16370.0,97.6276,97.6276,97.5053,97.5523,16370.0
2021-09-27 15:30:00,103.7,103.91,103.63,103.75,33768.0,97.5617,97.7593,97.4959,97.6088,33768.0
2021-09-27 15:35:00,103.76,104.04,103.75,103.91,19809.0,97.6182,97.8816,97.6088,97.7593,19809.0
2021-09-27 15:40:00,103.92,103.98,103.81,103.96,47381.0,97.7687,97.8251,97.6652,97.8063,47381.0
2021-09-27 15:45:00,103.95,103.96,103.76,103.79,34592.0,97.7969,97.8063,97.6182,97.6464,34592.0
2021-09-27 15:50:00,103.81,103.92,103.72,103.88,55901.0,97.6652,97.7687,97.5805,97.7311,55901.0
2021-09-27 15:55:00,103.89,103.94,103.81,103.94,127034.0,97.7405,97.7875,97.6652,97.7875,127034.0
2021-09-28 09:30:00,103.47,104.13,103.2,104.01,95872.0,97.3453,97.9663,97.0913,97.8534,95872.0
2021-09-28 09:35:00,103.97,104.32,103.53,103.8,49350.0,97.8157,98.145,97.4018,97.6558,49350.0
2021-09-28 09:40:00,103.7,103.94,103.23,103.28,36064.0,97.5617,97.7875,97.1195,97.1666,36064.0
2021-09-28 09:45:00,103.28,103.44,102.58,102.86,43563.0,97.1666,97.3171,96.508,96.7714,43563.0
2021-09-28 09:50:00,102.89,102.9,101.68,101.85,69797.0,96.7997,96.8091,95.6613,95.8212,69797.0
2021-09-28 09:55:00,101.9,101.97,101.08,101.08,94922.0,95.8683,95.9341,95.0968,95.0968,94922.0
2021-09-28 10:00:00,101.08,101.09,100.46,100.62,61329.0,95.0968,95.1062,94.5135,94.664,61329.0
2021-09-28 10:05:00,100.73,101.3,100.56,101.25,39339.0,94.7675,95.3038,94.6076,95.2567,39339.0
2021-09-28 10:10:00,101.34,101.61,101.15,101.41,30005.0,95.3414,95.5954,95.1627,95.4073,30005.0
2021-09-28 10:15:00,101.43,101.66,101.17,101.35,23838.0,95.4261,95.6425,95.1815,95.3508,23838.0
2021-09-28 10:20:00,101.26,101.26,100.71,100.99,27228.0,95.2661,95.2661,94.7487,95.0121,27228.0
2021-09-28 10:25:00,101.0,101.25,100.58,101.14,37046.0,95.0215,95.2567,94.6264,95.1532,37046.0
2021-09-28 10:30:00,101.16,101.74,101.14,101.71,12981.0,95.1721,95.7177,95.1532,95.6895,12981.0
2021-09-28 10:35:00,101.78,102.6,101.6,102.44,27132.0,95.7554,96.5268,95.586,96.3763,27132.0
2021-09-28 10:40:00,102.36,102.65,102.21,102.49,20335.0,96.301,96.5739,96.1599,96.4233,20335.0
2021-09-28 10:45:00,102.46,102.48,102.23,102.25,9168.0,96.3951,96.4139,96.1787,96.1975,9168.0
2021-09-28 10:50:00,102.2,102.4,102.02,102.18,20409.0,96.1505,96.3387,95.9812,96.1317,20409.0
2021-09-28 10:55:00,102.2,102.37,102.05,102.37,20362.0,96.1505,96.3104,96.0094,96.3104,20362.0
2021-09-28 11:00:00,102.4,102.49,101.85,102.02,12829.0,96.3387,96.4233,95.8212,95.9812,12829.0
2021-09-28 11:05:00,102.05,102.34,101.89,101.93,14824.0,96.0094,96.2822,95.8589,95.8965,14824.0
2021-09-28 11:10:00,101.95,102.03,101.81,101.85,12197.0,95.9153,95.9906,95.7836,95.8212,12197.0
2021-09-28 11:15:00,101.82,101.91,101.67,101.81,12189.0,95.793,95.8777,95.6519,95.7836,12189.0
2021-09-28 11:20:00,101.81,102.3,101.8,102.07,9557.0,95.7836,96.2446,95.7742,96.0282,9557.0
2021-09-28 11:25:00,102.15,102.29,102.03,102.12,7490.0,96.1035,96.2352,95.9906,96.0752,7490.0
2021-09-28 11:30:00,102.08,102.23,101.96,102.11,10210.0,96.0376,96.1787,95.9247,96.0658,10210.0
2021-09-28 11:35:00,102.13,102.36,102.06,102.21,12837.0,96.0846,96.301,96.0188,96.1599,12837.0
2021-09-28 11:40:00,102.25,102.25,101.97,101.97,6471.0,96.1975,96.1975,95.9341,95.9341,6471.0
2021-09-28 11:45:00,102.02,102.18,101.92,102.08,15000.0,95.9812,96.1317,95.8871,96.0376,15000.0
2021-09-28 11:50:00,102.09,102.32,102.03,102.31,23565.0,96.047,96.2634,95.9906,96.254,23565.0
2021-09-28 11:55:00,102.28,102.32,102.17,102.22,17856.0,96.2258,96.2634,96.1223,96.1693,17856.0
2021-09-28 12:00:00,102.22,102.27,102.13,102.16,15427.0,96.1693,96.2164,96.0846,96.1129,15427.0
2021-09-28 12:05:00,102.13,102.13,101.9,101.96,15948.0,96.0846,96.0846,95.8683,95.9247,15948.0
2021-09-28 12:10:00,102.01,102.48,102.01,102.46,14613.0,95.9717,96.4139,95.9717,96.3951,14613.0
2021-09-28 12:15:00,102.44,102.57,102.39,102.41,14322.0,96.3763,96.4986,96.3293,96.3481,14322.0
2021-09-28 12:20:00,102.4,102.48,102.31,102.48,7674.0,96.3387,96.4139,96.254,96.4139,7674.0
2021-09-28 12:25:00,102.5,102.66,102.46,102.55,4639.0,96.4327,96.5833,96.3951,96.4798,4639.0
2021-09-28 12:30:00,102.54,102.61,102.4,102.61,7554.0,96.4704,96.5362,96.3387,96.5362,7554.0
2021-09-28 12:35:00,102.59,102.76,102.58,102.7,20297.0,96.5174,96.6774,96.508,96.6209,20297.0
2021-09-28 12:40:00,102.66,102.66,102.45,102.48,6847.0,96.5833,96.5833,96.3857,96.4139,6847.0
2021-09-28 12:45:00,102.5,102.63,102.44,102.49,6987.0,96.4327,96.5551,96.3763,96.4233,6987.0
2021-09-28 12:50:00,102.45,102.85,102.41,102.66,8563.0,96.3857,96.762,96.3481,96.5833,8563.0
2021-09-28 12:55:00,102.63,102.8,102.42,102.45,9776.0,96.5551,96.715,96.3575,96.3857,9776.0
2021-09-28 13:00:00,102.44,102.54,102.38,102.51,4532.0,96.3763,96.4704,96.3198,96.4422,4532.0
2021-09-28 13:05:00,102.49,102.81,102.33,102.71,7973.0,96.4233,96.7244,96.2728,96.6303,7973.0
2021-09-28 13:10:00,102.71,102.76,102.5,102.73,38579.0,96.6303,96.6774,96.4327,96.6491,38579.0
2021-09-28 13:15:00,102.79,102.95,102.78,102.85,9459.0,96.7056,96.8561,96.6962,96.762,9459.0
2021-09-28 13:20:00,102.87,103.0,102.86,103.0,15963.0,96.7808,96.9031,96.7714,96.9031,15963.0
2021-09-28 13:25:00,103.03,103.26,103.03,103.22,8901.0,96.9314,97.1478,96.9314,97.1101,8901.0
2021-09-28 13:30:00,103.26,103.26,103.05,103.13,14294.0,97.1478,97.1478,96.9502,97.0255,14294.0
2021-09-28 13:35:00,103.12,103.27,103.09,103.18,9899.0,97.016,97.1572,96.9878,97.0725,9899.0
2021-09-28 13:40:00,103.19,103.29,103.03,103.03,7681.0,97.0819,97.176,96.9314,96.9314,7681.0
2021-09-28 13:45:00,103.07,103.07,102.78,102.88,8439.0,96.969,96.969,96.6962,96.7903,8439.0
2021-09-28 13:50:00,102.91,102.93,102.59,102.68,12476.0,96.8185,96.8373,96.5174,96.6021,12476.0
2021-09-28 13:55:00,102.64,102.7,102.57,102.59,5439.0,96.5645,96.6209,96.4986,96.5174,5439.0
2021-09-28 14:00:00,102.6,102.74,102.54,102.7,12626.0,96.5268,96.6585,96.4704,96.6209,12626.0
2021-09-28 14:05:00,102.69,102.89,102.64,102.71,9050.0,96.6115,96.7997,96.5645,96.6303,9050.0
2021-09-28 14:10:00,102.69,102.69,102.37,102.42,9059.0,96.6115,96.6115,96.3104,96.3575,9059.0
2021-09-28 14:15:00,102.43,102.85,102.34,102.83,12890.0,96.3669,96.762,96.2822,96.7432,12890.0
2021-09-28 14:20:00,102.8,102.96,102.8,102.92,3597.0,96.715,96.8655,96.715,96.8279,3597.0
2021-09-28 14:25:00,102.93,103.17,102.92,103.17,9359.0,96.8373,97.0631,96.8279,97.0631,9359.0
2021-09-28 14:30:00,103.16,103.19,102.93,102.95,11990.0,97.0537,97.0819,96.8373,96.8561,11990.0
2021-09-28 14:35:00,102.98,103.23,102.92,103.12,16692.0,96.8843,97.1195,96.8279,97.016,16692.0
2021-09-28 14:40:00,103.12,103.4,103.11,103.4,10058.0,97.016,97.2795,97.0066,97.2795,10058.0
2021-09-28 14:45:00,103.42,103.69,103.4,103.66,22746.0,97.2983,97.5523,97.2795,97.5241,22746.0
2021-09-28 14:50:00,103.65,103.77,103.58,103.64,12787.0,97.5147,97.6276,97.4488,97.5053,12787.0
2021-09-28 14:55:00,103.65,103.72,103.49,103.49,12320.0,97.5147,97.5805,97.3641,97.3641,12320.0
2021-09-28 15:00:00,103.49,103.7,103.31,103.53,16084.0,97.3641,97.5617,97.1948,97.4018,16084.0
2021-09-28 15:05:00,103.51,103.79,103.46,103.67,7318.0,97.383,97.6464,97.3359,97.5335,7318.0
2021-09-28 15:10:00,103.71,103.74,103.59,103.62,14192.0,97.5711,97.5993,97.4582,97.4864,14192.0
2021-09-28 15:15:00,103.62,103.64,103.36,103.36,11666.0,97.4864,97.5053,97.2418,97.2418,11666.0
2021-09-28 15:20:00,103.34,103.42,103.09,103.1,21330.0,97.223,97.2983,96.9878,96.9972,21330.0
2021-09-28 15:25:00,103.1,103.11,102.95,102.95,19526.0,96.9972,97.0066,96.8561,96.8561,19526.0
2021-09-28 15:30:00,102.92,103.16,102.89,103.04,13590.0,96.8279,97.0537,96.7997,96.9408,13590.0
2021-09-28 15:35:00,103.04,103.15,102.83,102.88,30100.0,96.9408,97.0443,96.7432,96.7903,30100.0
2021-09-28 15:40:00,102.86,103.23,102.86,103.0,19488.0,96.7714,97.1195,96.7714,96.9031,19488.0
2021-09-28 15:45:00,103.0,103.11,102.75,102.77,25765.0,96.9031,97.0066,96.6679,96.6868,25765.0
2021-09-28 15:50:00,102.7,102.86,102.56,102.79,46674.0,96.6209,96.7714,96.4892,96.7056,46674.0
2021-09-28 15:55:00,102.82,102.96,102.63,102.92,105956.0,96.7338,96.8655,96.5551,96.8279,105956.0
2021-09-29 09:30:00,103.7,104.62,102.4,102.41,81378.0,97.9577,98.8267,96.7297,96.7391,81378.0
2021-09-29 09:35:00,102.24,102.59,101.54,101.78,26600.0,96.5785,96.9091,95.9173,96.144,26600.0
2021-09-29 09:40:00,101.87,102.1,101.54,101.72,30720.0,96.229,96.4463,95.9173,96.0873,30720.0
2021-09-29 09:45:00,101.67,101.89,101.41,101.88,18258.0,96.0401,96.2479,95.7945,96.2385,18258.0
2021-09-29 09:50:00,101.84,102.47,101.8,102.22,21514.0,96.2007,96.7958,96.1629,96.5596,21514.0
2021-09-29 09:55:00,102.19,102.19,101.64,101.92,12766.0,96.5313,96.5313,96.0117,96.2762,12766.0
2021-09-29 10:00:00,101.92,102.21,101.3,101.4,16301.0,96.2762,96.5502,95.6906,95.785,16301.0
2021-09-29 10:05:00,101.45,101.78,101.42,101.74,22365.0,95.8323,96.144,95.8039,96.1062,22365.0
2021-09-29 10:10:00,101.8,101.82,101.33,101.56,18471.0,96.1629,96.1818,95.7189,95.9362,18471.0
2021-09-29 10:15:00,101.46,101.67,101.09,101.13,31758.0,95.8417,96.0401,95.4922,95.53,31758.0
2021-09-29 10:20:00,101.15,101.28,101.02,101.08,19172.0,95.5489,95.6717,95.4261,95.4828,19172.0
2021-09-29 10:25:00,101.05,101.43,101.0,101.19,19538.0,95.4544,95.8134,95.4072,95.5867,19538.0
2021-09-29 10:30:00,101.13,101.13,100.69,100.89,34460.0,95.53,95.53,95.1143,95.3033,34460.0
2021-09-29 10:35:00,100.95,101.1,100.84,100.9,12424.0,95.3599,95.5016,95.256,95.3127,12424.0
2021-09-29 10:40:00,100.91,101.22,100.91,101.22,25134.0,95.3222,95.615,95.3222,95.615,25134.0
2021-09-29 10:45:00,101.23,101.36,101.07,101.27,16458.0,95.6244,95.7472,95.4733,95.6622,16458.0
2021-09-29 10:50:00,101.24,101.24,100.94,101.02,25939.0,95.6339,95.6339,95.3505,95.4261,25939.0
2021-09-29 10:55:00,101.0,101.06,100.82,100.99,17923.0,95.4072,95.4639,95.2371,95.3977,17923.0
2021-09-29 11:00:00,101.0,101.05,100.7,100.7,21092.0,95.4072,95.4544,95.1238,95.1238,21092.0
2021-09-29 11:05:00,100.71,101.04,100.71,101.02,25044.0,95.1332,95.445,95.1332,95.4261,25044.0
2021-09-29 11:10:00,100.96,101.42,100.96,101.31,25224.0,95.3694,95.8039,95.3694,95.7,25224.0
2021-09-29 11:15:00,101.35,101.36,101.0,101.15,11565.0,95.7378,95.7472,95.4072,95.5489,11565.0
2021-09-29 11:20:00,101.09,101.14,100.95,101.05,13562.0,95.4922,95.5394,95.3599,95.4544,13562.0
2021-09-29 11:25:00,101.09,101.19,100.96,101.02,16722.0,95.4922,95.5867,95.3694,95.4261,16722.0
2021-09-29 11:30:00,101.04,101.04,100.72,100.93,21463.0,95.445,95.445,95.1427,95.3411,21463.0
2021-09-29 11:35:00,100.82,100.83,100.58,100.6,23225.0,95.2371,95.2466,95.0104,95.0293,23225.0
2021-09-29 11:40:00,100.59,100.63,100.21,100.31,30200.0,95.0199,95.0577,94.6609,94.7554,30200.0
2021-09-29 11:45:00,100.3,100.35,100.17,100.31,20234.0,94.7459,94.7932,94.6231,94.7554,20234.0
2021-09-29 11:50:00,100.29,100.45,100.07,100.15,28446.0,94.7365,94.8876,94.5287,94.6042,28446.0
2021-09-29 11:55:00,100.16,100.22,100.0,100.13,23106.0,94.6137,94.6704,94.4626,94.5854,23106.0
2021-09-29 12:00:00,100.09,100.26,100.08,100.16,28378.0,94.5476,94.7082,94.5381,94.6137,28378.0
2021-09-29 12:05:00,100.14,100.18,99.98,100.05,20683.0,94.5948,94.6326,94.4437,94.5098,20683.0
2021-09-29 12:10:00,100.05,100.05,99.45,99.45,32717.0,94.5098,94.5098,93.943,93.943,32717.0
2021-09-29 12:15:00,99.45,99.45,99.13,99.29,53045.0,93.943,93.943,93.6407,93.7919,53045.0
2021-09-29 12:20:00,99.28,99.29,99.11,99.27,19740.0,93.7824,93.7919,93.6218,93.773,19740.0
2021-09-29 12:25:00,99.25,99.42,99.15,99.3,14794.0,93.7541,93.9147,93.6596,93.8013,14794.0
2021-09-29 12:30:00,99.27,99.51,99.24,99.48,28380.0,93.773,93.9997,93.7446,93.9714,28380.0
2021-09-29 12:35:00,99.46,99.5,99.35,99.42,19831.0,93.9525,93.9902,93.8485,93.9147,19831.0
2021-09-29 12:40:00,99.39,99.43,99.34,99.4,10112.0,93.8863,93.9241,93.8391,93.8958,10112.0
2021-09-29 12:45:00,99.39,99.39,99.21,99.28,18552.0,93.8863,93.8863,93.7163,93.7824,18552.0
2021-09-29 12:50:00,99.24,99.54,99.19,99.53,64537.0,93.7446,94.028,93.6974,94.0186,64537.0
2021-09-29 12:55:00,99.54,99.59,99.38,99.52,13474.0,94.028,94.0753,93.8769,94.0091,13474.0
2021-09-29 13:00:00,99.53,99.6,99.42,99.5,9854.0,94.0186,94.0847,93.9147,93.9902,9854.0
2021-09-29 13:05:00,99.47,99.53,99.33,99.38,10564.0,93.9619,94.0186,93.8297,93.8769,10564.0
2021-09-29 13:10:00,99.37,99.59,99.34,99.59,17309.0,93.8674,94.0753,93.8391,94.0753,17309.0
2021-09-29 13:15:00,99.62,99.89,99.59,99.83,13334.0,94.1036,94.3586,94.0753,94.302,13334.0
2021-09-29 13:20:00,99.85,99.85,99.66,99.78,13429.0,94.3209,94.3209,94.1414,94.2547,13429.0
2021-09-29 13:25:00,99.77,100.02,99.69,99.99,39882.0,94.2453,94.4814,94.1697,94.4531,39882.0
2021-09-29 13:30:00,99.97,100.09,99.86,100.09,11799.0,94.4342,94.5476,94.3303,94.5476,11799.0
2021-09-29 13:35:00,100.06,100.08,99.97,99.98,13905.0,94.5192,94.5381,94.4342,94.4437,13905.0
2021-09-29 13:40:00,100.01,100.11,99.87,100.04,9099.0,94.472,94.5665,94.3398,94.5003,9099.0
2021-09-29 13:45:00,100.0,100.09,99.91,100.08,10105.0,94.4626,94.5476,94.3775,94.5381,10105.0
2021-09-29 13:50:00,100.09,100.19,100.06,100.09,12833.0,94.5476,94.642,94.5192,94.5476,12833.0
2021-09-29 13:55:00,100.11,100.2,99.97,100.07,11137.0,94.5665,94.6515,94.4342,94.5287,11137.0
2021-09-29 14:00:00,100.05,100.11,99.91,100.03,12714.0,94.5098,94.5665,94.3775,94.4909,12714.0
2021-09-29 14:05:00,100.02,100.24,99.89,100.22,19115.0,94.4814,94.6893,94.3586,94.6704,19115.0
2021-09-29 14:10:00,100.24,100.51,100.24,100.45,13682.0,94.6893,94.9443,94.6893,94.8876,13682.0
2021-09-29 14:15:00,100.46,100.51,100.31,100.37,12251.0,94.8971,94.9443,94.7554,94.8121,12251.0
2021-09-29 14:20:00,100.37,100.42,100.09,100.14,12863.0,94.8121,94.8593,94.5476,94.5948,12863.0
2021-09-29 14:25:00,100.14,100.26,100.04,100.09,7486.0,94.5948,94.7082,94.5003,94.5476,7486.0
2021-09-29 14:30:00,100.14,100.36,100.14,100.3,13014.0,94.5948,94.8026,94.5948,94.7459,13014.0
2021-09-29 14:35:00,100.3,100.45,100.27,100.34,10453.0,94.7459,94.8876,94.7176,94.7837,10453.0
2021-09-29 14:40:00,100.34,100.51,100.25,100.49,13223.0,94.7837,94.9443,94.6987,94.9254,13223.0
2021-09-29 14:45:00,100.49,100.51,100.23,100.33,12585.0,94.9254,94.9443,94.6798,94.7743,12585.0
2021-09-29 14:50:00,100.37,100.45,100.23,100.25,19534.0,94.8121,94.8876,94.6798,94.6987,19534.0
2021-09-29 14:55:00,100.33,100.33,100.2,100.26,10413.0,94.7743,94.7743,94.6515,94.7082,10413.0
2021-09-29 15:00:00,100.27,100.4,99.96,99.96,19092.0,94.7176,94.8404,94.4248,94.4248,19092.0
2021-09-29 15:05:00,99.96,100.05,99.89,99.91,10629.0,94.4248,94.5098,94.3586,94.3775,10629.0
2021-09-29 15:10:00,99.92,100.11,99.87,100.11,21502.0,94.387,94.5665,94.3398,94.5665,21502.0
2021-09-29 15:15:00,100.11,100.15,100.03,100.15,9429.0,94.5665,94.6042,94.4909,94.6042,9429.0
2021-09-29 15:20:00,100.12,100.23,100.03,100.06,14155.0,94.5759,94.6798,94.4909,94.5192,14155.0
2021-09-29 15:25:00,100.08,100.36,100.06,100.26,11462.0,94.5381,94.8026,94.5192,94.7082,11462.0
2021-09-29 15:30:00,100.23,100.45,100.15,100.38,20865.0,94.6798,94.8876,94.6042,94.8215,20865.0
2021-09-29 15:35:00,100.36,100.4,100.22,100.25,18376.0,94.8026,94.8404,94.6704,94.6987,18376.0
2021-09-29 15:40:00,100.26,100.26,100.03,100.11,24436.0,94.7082,94.7082,94.4909,94.5665,24436.0
2021-09-29 15:45:00,100.12,100.28,100.03,100.22,31584.0,94.5759,94.7271,94.4909,94.6704,31584.0
2021-09-29 15:50:00,100.17,100.17,99.75,99.77,59802.0,94.6231,94.6231,94.2264,94.2453,59802.0
2021-09-29 15:55:00,99.76,99.81,99.66,99.81,116417.0,94.2358,94.2831,94.1414,94.2831,116417.0
2021-09-30 09:30:00,100.71,101.35,100.25,101.25,58703.0,95.1332,95.7378,94.6987,95.6433,58703.0
2021-09-30 09:35:00,101.38,101.44,100.05,100.59,27449.0,95.7661,95.8228,94.5098,95.0199,27449.0
2021-09-30 09:40:00,100.58,101.49,100.34,101.1,23722.0,95.0104,95.87,94.7837,95.5016,23722.0
2021-09-30 09:45:00,101.09,101.66,100.9,101.52,19911.0,95.4922,96.0306,95.3127,95.8984,19911.0
2021-09-30 09:50:00,101.55,101.66,101.36,101.36,25983.0,95.9267,96.0306,95.7472,95.7472,25983.0
2021-09-30 09:55:00,101.37,101.74,101.32,101.32,17586.0,95.7567,96.1062,95.7095,95.7095,17586.0
2021-09-30 10:00:00,101.37,101.63,101.21,101.47,22746.0,95.7567,96.0023,95.6056,95.8512,22746.0
2021-09-30 10:05:00,101.33,101.41,101.1,101.35,10683.0,95.7189,95.7945,95.5016,95.7378,10683.0
2021-09-30 10:10:00,101.34,101.37,100.85,100.91,10655.0,95.7284,95.7567,95.2655,95.3222,10655.0
2021-09-30 10:15:00,100.9,101.07,100.82,100.87,8837.0,95.3127,95.4733,95.2371,95.2844,8837.0
2021-09-30 10:20:00,100.8,100.89,100.22,100.26,24106.0,95.2183,95.3033,94.6704,94.7082,24106.0
2021-09-30 10:25:00,100.28,100.59,100.26,100.36,28697.0,94.7271,95.0199,94.7082,94.8026,28697.0
2021-09-30 10:30:00,100.32,100.34,100.04,100.07,25930.0,94.7648,94.7837,94.5003,94.5287,25930.0
2021-09-30 10:35:00,100.11,100.2,99.73,99.82,22814.0,94.5665,94.6515,94.2075,94.2925,22814.0
2021-09-30 10:40:00,99.75,99.84,99.54,99.72,24680.0,94.2264,94.3114,94.028,94.1981,24680.0
2021-09-30 10:45:00,99.74,99.76,99.47,99.56,18586.0,94.217,94.2358,93.9619,94.0469,18586.0
2021-09-30 10:50:00,99.6,99.62,99.32,99.39,22441.0,94.0847,94.1036,93.8202,93.8863,22441.0
2021-09-30 10:55:00,99.38,99.49,99.23,99.47,22058.0,93.8769,93.9808,93.7352,93.9619,22058.0
2021-09-30 11:00:00,99.47,99.83,99.31,99.74,17734.0,93.9619,94.302,93.8108,94.217,17734.0
2021-09-30 11:05:00,99.7,100.06,99.61,100.06,23405.0,94.1792,94.5192,94.0942,94.5192,23405.0
2021-09-30 11:10:00,100.06,100.35,100.0,100.31,6597.0,94.5192,94.7932,94.4626,94.7554,6597.0
2021-09-30 11:15:00,100.36,100.68,100.3,100.59,17704.0,94.8026,95.1049,94.7459,95.0199,17704.0
2021-09-30 11:20:00,100.6,100.62,100.42,100.42,12184.0,95.0293,95.0482,94.8593,94.8593,12184.0
2021-09-30 11:25:00,100.45,100.9,100.45,100.9,19313.0,94.8876,95.3127,94.8876,95.3127,19313.0
2021-09-30 11:30:00,100.87,100.87,100.55,100.63,27781.0,95.2844,95.2844,94.9821,95.0577,27781.0
2021-09-30 11:35:00,100.62,100.63,100.28,100.51,23787.0,95.0482,95.0577,94.7271,94.9443,23787.0
2021-09-30 11:40:00,100.49,100.56,100.36,100.42,27643.0,94.9254,94.9915,94.8026,94.8593,27643.0
2021-09-30 11:45:00,100.39,100.48,100.15,100.2,11272.0,94.831,94.916,94.6042,94.6515,11272.0
2021-09-30 11:50:00,100.24,100.3,99.83,100.1,11892.0,94.6893,94.7459,94.302,94.557,11892.0
2021-09-30 11:55:00,100.09,100.28,100.01,100.01,13569.0,94.5476,94.7271,94.472,94.472,13569.0
2021-09-30 12:00:00,100.05,100.12,99.83,99.85,11869.0,94.5098,94.5759,94.302,94.3209,11869.0
2021-09-30 12:05:00,99.91,99.91,99.4,99.4,16699.0,94.3775,94.3775,93.8958,93.8958,16699.0
2021-09-30 12:10:00,99.45,99.52,99.03,99.2,43821.0,93.943,94.0091,93.5463,93.7069,43821.0
2021-09-30 12:15:00,99.19,99.22,98.91,99.01,31941.0,93.6974,93.7257,93.4329,93.5274,31941.0
2021-09-30 12:20:00,99.0,99.09,98.78,98.83,20878.0,93.5179,93.6029,93.3101,93.3573,20878.0
2021-09-30 12:25:00,98.81,99.07,98.8,98.8,14027.0,93.3385,93.5841,93.329,93.329,14027.0
2021-09-30 12:30:00,98.78,99.01,98.71,98.98,12197.0,93.3101,93.5274,93.244,93.499,12197.0
2021-09-30 12:35:00,98.92,99.25,98.9,99.25,16370.0,93.4424,93.7541,93.4235,93.7541,16370.0
2021-09-30 12:40:00,99.31,99.35,99.12,99.25,16970.0,93.8108,93.8485,93.6313,93.7541,16970.0
2021-09-30 12:45:00,99.21,99.36,99.07,99.36,6836.0,93.7163,93.858,93.5841,93.858,6836.0
2021-09-30 12:50:00,99.32,99.34,99.2,99.34,6747.0,93.8202,93.8391,93.7069,93.8391,6747.0
2021-09-30 12:55:00,99.27,99.27,99.1,99.19,5157.0,93.773,93.773,93.6124,93.6974,5157.0
2021-09-30 13:00:00,99.23,99.48,99.15,99.45,4232.0,93.7352,93.9714,93.6596,93.943,4232.0
2021-09-30 13:05:00,99.41,99.62,99.38,99.61,5780.0,93.9052,94.1036,93.8769,94.0942,5780.0
2021-09-30 13:10:00,99.65,99.82,99.64,99.73,9545.0,94.1319,94.2925,94.1225,94.2075,9545.0
2021-09-30 13:15:00,99.69,99.83,99.51,99.67,10939.0,94.1697,94.302,93.9997,94.1508,10939.0
2021-09-30 13:20:00,99.64,99.65,99.34,99.38,12090.0,94.1225,94.1319,93.8391,93.8769,12090.0
2021-09-30 13:25:00,99.39,99.39,99.19,99.22,7737.0,93.8863,93.8863,93.6974,93.7257,7737.0
2021-09-30 13:30:00,99.27,99.27,99.07,99.07,11125.0,93.773,93.773,93.5841,93.5841,11125.0
2021-09-30 13:35:00,99.11,99.38,99.0,99.28,11716.0,93.6218,93.8769,93.5179,93.7824,11716.0
2021-09-30 13:40:00,99.34,99.36,99.21,99.29,4286.0,93.8391,93.858,93.7163,93.7919,4286.0
2021-09-30 13:45:00,99.29,99.39,99.22,99.33,3607.0,93.7919,93.8863,93.7257,93.8297,3607.0
2021-09-30 13:50:00,99.47,99.63,99.41,99.59,7808.0,93.9619,94.113,93.9052,94.0753,7808.0
2021-09-30 13:55:00,99.62,99.63,99.42,99.5,12430.0,94.1036,94.113,93.9147,93.9902,12430.0
2021-09-30 14:00:00,99.49,99.83,99.48,99.67,7274.0,93.9808,94.302,93.9714,94.1508,7274.0
2021-09-30 14:05:00,99.66,99.88,99.63,99.81,5768.0,94.1414,94.3492,94.113,94.2831,5768.0
2021-09-30 14:10:00,99.8,99.84,99.55,99.66,17157.0,94.2736,94.3114,94.0375,94.1414,17157.0
2021-09-30 14:15:00,99.63,99.63,99.2,99.2,15583.0,94.113,94.113,93.7069,93.7069,15583.0
2021-09-30 14:20:00,99.25,99.42,99.25,99.33,15875.0,93.7541,93.9147,93.7541,93.8297,15875.0
2021-09-30 14:25:00,99.31,99.43,99.2,99.41,9212.0,93.8108,93.9241,93.7069,93.9052,9212.0
2021-09-30 14:30:00,99.42,99.62,99.42,99.59,5337.0,93.9147,94.1036,93.9147,94.0753,5337.0
2021-09-30 14:35:00,99.56,99.56,99.37,99.37,9753.0,94.0469,94.0469,93.8674,93.8674,9753.0
2021-09-30 14:40:00,99.39,99.62,99.34,99.57,10351.0,93.8863,94.1036,93.8391,94.0564,10351.0
2021-09-30 14:45:00,99.59,99.72,99.55,99.63,10155.0,94.0753,94.1981,94.0375,94.113,10155.0
2021-09-30 14:50:00,99.66,99.86,99.62,99.62,14427.0,94.1414,94.3303,94.1036,94.1036,14427.0
2021-09-30 14:55:00,99.6,99.6,99.32,99.32,16761.0,94.0847,94.0847,93.8202,93.8202,16761.0
2021-09-30 15:00:00,99.33,99.33,99.04,99.12,17418.0,93.8297,93.8297,93.5557,93.6313,17418.0
2021-09-30 15:05:00,99.12,99.31,99.12,99.28,13218.0,93.6313,93.8108,93.6313,93.7824,13218.0
2021-09-30 15:10:00,99.29,99.6,99.29,99.59,23100.0,93.7919,94.0847,93.7919,94.0753,23100.0
2021-09-30 15:15:00,99.65,99.77,99.48,99.53,21630.0,94.1319,94.2453,93.9714,94.0186,21630.0
2021-09-30 15:20:00,99.5,99.5,99.23,99.3,29623.0,93.9902,93.9902,93.7352,93.8013,29623.0
2021-09-30 15:25:00,99.27,99.38,99.2,99.28,24107.0,93.773,93.8769,93.7069,93.7824,24107.0
2021-09-30 15:30:00,99.25,99.59,99.15,99.48,37635.0,93.7541,94.0753,93.6596,93.9714,37635.0
2021-09-30 15:35:00,99.47,99.54,99.21,99.21,20299.0,93.9619,94.028,93.7163,93.7163,20299.0
2021-09-30 15:40:00,99.26,99.31,99.03,99.05,32370.0,93.7635,93.8108,93.5463,93.5652,32370.0
2021-09-30 15:45:00,99.07,99.08,98.81,98.83,28804.0,93.5841,93.5935,93.3385,93.3573,28804.0
2021-09-30 15:50:00,98.85,98.9,98.56,98.73,80020.0,93.3762,93.4235,93.1023,93.2629,80020.0
2021-09-30 15:55:00,98.72,98.73,98.45,98.46,141335.0,93.2534,93.2629,92.9984,93.0078,141335.0
2021-10-01 09:30:00,98.44,99.13,98.09,98.13,60772.0,92.9889,93.6407,92.6583,92.6961,60772.0
2021-10-01 09:35:00,98.14,98.34,97.84,98.2,19832.0,92.7056,92.8945,92.4222,92.7622,19832.0
2021-10-01 09:40:00,98.35,98.51,97.95,98.08,13108.0,92.9039,93.0551,92.5261,92.6489,13108.0
2021-10-01 09:45:00,98.02,98.53,98.01,98.13,14770.0,92.5922,93.074,92.5828,92.6961,14770.0
2021-10-01 09:50:00,98.0,98.69,97.92,98.47,25979.0,92.5733,93.2251,92.4977,93.0173,25979.0
2021-10-01 09:55:00,98.29,98.39,98.01,98.39,10639.0,92.8472,92.9417,92.5828,92.9417,10639.0
2021-10-01 10:00:00,98.45,98.91,98.22,98.7,30249.0,92.9984,93.4329,92.7811,93.2345,30249.0
2021-10-01 10:05:00,98.72,98.88,98.27,98.38,41670.0,93.2534,93.4046,92.8284,92.9323,41670.0
2021-10-01 10:10:00,98.36,98.36,97.73,97.75,26848.0,92.9134,92.9134,92.3183,92.3371,26848.0
2021-10-01 10:15:00,97.79,97.79,96.75,96.89,88266.0,92.3749,92.3749,91.3925,91.5248,88266.0
2021-10-01 10:20:00,96.91,96.95,96.53,96.57,33599.0,91.5437,91.5814,91.1847,91.2225,33599.0
2021-10-01 10:25:00,96.64,97.0,96.39,96.8,26233.0,91.2886,91.6287,91.0525,91.4398,26233.0
2021-10-01 10:30:00,96.7,96.81,96.1,96.21,115591.0,91.3453,91.4492,90.7785,90.8824,115591.0
2021-10-01 10:35:00,96.17,96.33,94.8,94.97,283028.0,90.8446,90.9958,89.5505,89.7111,283028.0
2021-10-01 10:40:00,94.96,95.22,94.51,94.84,104128.0,89.7016,89.9472,89.2766,89.5883,104128.0
2021-10-01 10:45:00,94.77,95.23,94.6,95.17,70241.0,89.5222,89.9567,89.3616,89.9,70241.0
2021-10-01 10:50:00,95.14,95.16,94.42,94.9,94534.0,89.8717,89.8906,89.1915,89.645,94534.0
2021-10-01 10:55:00,94.93,94.94,94.43,94.44,71084.0,89.6733,89.6828,89.201,89.2104,71084.0
2021-10-01 11:00:00,94.49,94.88,94.44,94.56,73390.0,89.2577,89.6261,89.2104,89.3238,73390.0
2021-10-01 11:05:00,94.55,94.57,93.98,94.03,90630.0,89.3143,89.3332,88.7759,88.8231,90630.0
2021-10-01 11:10:00,94.01,94.63,93.8,94.59,74607.0,88.8042,89.3899,88.6059,89.3521,74607.0
2021-10-01 11:15:00,94.58,94.83,94.46,94.81,45684.0,89.3427,89.5788,89.2293,89.5599,45684.0
2021-10-01 11:20:00,94.83,94.89,94.47,94.52,51126.0,89.5788,89.6355,89.2388,89.286,51126.0
2021-10-01 11:25:00,94.5,94.57,94.16,94.44,50061.0,89.2671,89.3332,88.9459,89.2104,50061.0
2021-10-01 11:30:00,94.45,95.18,94.44,95.16,65505.0,89.2199,89.9095,89.2104,89.8906,65505.0
2021-10-01 11:35:00,95.15,95.46,94.97,95.01,79857.0,89.8811,90.174,89.7111,89.7489,79857.0
2021-10-01 11:40:00,95.06,95.45,95.01,95.38,38787.0,89.7961,90.1645,89.7489,90.0984,38787.0
2021-10-01 11:45:00,95.4,95.6,95.29,95.37,28910.0,90.1173,90.3062,90.0134,90.0889,28910.0
2021-10-01 11:50:00,95.37,95.54,95.3,95.51,21090.0,90.0889,90.2495,90.0228,90.2212,21090.0
2021-10-01 11:55:00,95.48,95.48,95.1,95.23,55483.0,90.1928,90.1928,89.8339,89.9567,55483.0
2021-10-01 12:00:00,95.2,95.3,94.93,94.98,57235.0,89.9284,90.0228,89.6733,89.7205,57235.0
2021-10-01 12:05:00,94.96,95.1,94.71,94.74,55754.0,89.7016,89.8339,89.4655,89.4938,55754.0
2021-10-01 12:10:00,94.77,94.77,94.29,94.31,60875.0,89.5222,89.5222,89.0687,89.0876,60875.0
2021-10-01 12:15:00,94.29,94.59,94.29,94.48,42393.0,89.0687,89.3521,89.0687,89.2482,42393.0
2021-10-01 12:20:00,94.46,95.14,94.46,95.1,24917.0,89.2293,89.8717,89.2293,89.8339,24917.0
2021-10-01 12:25:00,95.11,95.21,95.0,95.13,23004.0,89.8433,89.9378,89.7394,89.8622,23004.0
2021-10-01 12:30:00,95.15,95.5,95.05,95.48,50791.0,89.8811,90.2117,89.7867,90.1928,50791.0
2021-10-01 12:35:00,95.49,95.74,95.46,95.73,31551.0,90.2023,90.4385,90.174,90.429,31551.0
2021-10-01 12:40:00,95.73,95.94,95.47,95.57,32688.0,90.429,90.6274,90.1834,90.2779,32688.0
2021-10-01 12:45:00,95.59,95.91,95.56,95.91,24762.0,90.2968,90.599,90.2684,90.599,24762.0
2021-10-01 12:50:00,95.89,96.32,95.87,96.17,31350.0,90.5801,90.9863,90.5613,90.8446,31350.0
2021-10-01 12:55:00,96.2,96.79,96.08,96.59,27020.0,90.873,91.4303,90.7596,91.2414,27020.0
2021-10-01 13:00:00,96.61,96.79,96.55,96.68,24032.0,91.2603,91.4303,91.2036,91.3264,24032.0
2021-10-01 13:05:00,96.67,96.79,96.55,96.78,13956.0,91.317,91.4303,91.2036,91.4209,13956.0
2021-10-01 13:10:00,96.78,97.13,96.53,97.0,39450.0,91.4209,91.7515,91.1847,91.6287,39450.0
2021-10-01 13:15:00,97.03,97.09,96.71,96.79,14626.0,91.657,91.7137,91.3547,91.4303,14626.0
2021-10-01 13:20:00,96.82,96.94,96.79,96.89,20275.0,91.4586,91.572,91.4303,91.5248,20275.0
2021-10-01 13:25:00,96.91,97.18,96.89,97.18,25466.0,91.5437,91.7987,91.5248,91.7987,25466.0
2021-10-01 13:30:00,97.18,97.2,97.01,97.09,26203.0,91.7987,91.8176,91.6381,91.7137,26203.0
2021-10-01 13:35:00,97.08,97.22,96.91,97.22,19641.0,91.7042,91.8365,91.5437,91.8365,19641.0
2021-10-01 13:40:00,97.24,97.32,97.15,97.22,12670.0,91.8554,91.931,91.7704,91.8365,12670.0
2021-10-01 13:45:00,97.23,97.51,97.11,97.51,15394.0,91.8459,92.1104,91.7326,92.1104,15394.0
2021-10-01 13:50:00,97.49,97.52,97.39,97.47,15144.0,92.0915,92.1199,91.9971,92.0727,15144.0
2021-10-01 13:55:00,97.48,97.59,97.35,97.46,24914.0,92.0821,92.186,91.9593,92.0632,24914.0
2021-10-01 14:00:00,97.49,97.69,97.48,97.66,17118.0,92.0915,92.2805,92.0821,92.2521,17118.0
2021-10-01 14:05:00,97.68,97.75,97.59,97.67,7480.0,92.271,92.3371,92.186,92.2616,7480.0
2021-10-01 14:10:00,97.69,97.85,97.45,97.85,25941.0,92.2805,92.4316,92.0538,92.4316,25941.0
2021-10-01 14:15:00,97.82,97.97,97.73,97.9,14015.0,92.4033,92.545,92.3183,92.4788,14015.0
2021-10-01 14:20:00,97.91,98.0,97.64,97.7,47676.0,92.4883,92.5733,92.2332,92.2899,47676.0
2021-10-01 14:25:00,97.73,97.88,97.7,97.83,20963.0,92.3183,92.4599,92.2899,92.4127,20963.0
2021-10-01 14:30:00,97.8,97.9,97.79,97.87,12477.0,92.3844,92.4788,92.3749,92.4505,12477.0
2021-10-01 14:35:00,97.95,98.13,97.91,98.05,23230.0,92.5261,92.6961,92.4883,92.6205,23230.0
2021-10-01 14:40:00,98.08,98.22,98.06,98.12,15874.0,92.6489,92.7811,92.63,92.6867,15874.0
2021-10-01 14:45:00,98.1,98.15,98.04,98.06,17776.0,92.6678,92.715,92.6111,92.63,17776.0
2021-10-01 14:50:00,98.06,98.16,97.9,98.13,23923.0,92.63,92.7244,92.4788,92.6961,23923.0
2021-10-01 14:55:00,98.12,98.23,98.05,98.14,13148.0,92.6867,92.7906,92.6205,92.7056,13148.0
2021-10-01 15:00:00,98.16,98.3,98.12,98.27,26048.0,92.7244,92.8567,92.6867,92.8284,26048.0
2021-10-01 15:05:00,98.29,98.3,98.08,98.16,13796.0,92.8472,92.8567,92.6489,92.7244,13796.0
2021-10-01 15:10:00,98.13,98.36,98.11,98.22,17214.0,92.6961,92.9134,92.6772,92.7811,17214.0
2021-10-01 15:15:00,98.23,98.41,98.16,98.19,20848.0,92.7906,92.9606,92.7244,92.7528,20848.0
2021-10-01 15:20:00,98.17,98.2,97.96,97.97,33932.0,92.7339,92.7622,92.5355,92.545,33932.0
2021-10-01 15:25:00,97.97,98.0,97.69,97.82,25395.0,92.545,92.5733,92.2805,92.4033,25395.0
2021-10-01 15:30:00,97.83,97.87,97.66,97.84,32037.0,92.4127,92.4505,92.2521,92.4222,32037.0
2021-10-01 15:35:00,97.84,97.85,97.51,97.7,54066.0,92.4222,92.4316,92.1104,92.2899,54066.0
2021-10-01 15:40:00,97.7,97.81,97.62,97.75,25371.0,92.2899,92.3938,92.2143,92.3371,25371.0
2021-10-01 15:45:00,97.73,97.74,97.44,97.5,35143.0,92.3183,92.3277,92.0443,92.101,35143.0
2021-10-01 15:50:00,97.51,97.85,97.5,97.64,67032.0,92.1104,92.4316,92.101,92.2332,67032.0
2021-10-01 15:55:00,97.67,97.7,97.45,97.65,150249.0,92.2616,92.2899,92.0538,92.2427,150249.0
2021-10-04 09:30:00,98.0,99.59,98.0,98.62,126958.0,92.5733,94.0753,92.5733,93.159,126958.0
2021-10-04 09:35:00,98.6,98.95,98.22,98.22,44071.0,93.1401,93.4707,92.7811,92.7811,44071.0
2021-10-04 09:40:00,98.11,98.46,97.9,98.35,44170.0,92.6772,93.0078,92.4788,92.9039,44170.0
2021-10-04 09:45:00,98.31,98.48,97.91,97.95,94179.0,92.8661,93.0267,92.4883,92.5261,94179.0
2021-10-04 09:50:00,97.96,98.92,97.84,98.85,27142.0,92.5355,93.4424,92.4222,93.3762,27142.0
2021-10-04 09:55:00,98.86,98.99,98.5,98.67,22321.0,93.3857,93.5085,93.0456,93.2062,22321.0
2021-10-04 10:00:00,98.59,98.85,98.21,98.25,28150.0,93.1306,93.3762,92.7717,92.8095,28150.0
2021-10-04 10:05:00,98.27,98.59,98.23,98.46,28904.0,92.8284,93.1306,92.7906,93.0078,28904.0
2021-10-04 10:10:00,98.53,99.08,98.53,99.06,25065.0,93.074,93.5935,93.074,93.5746,25065.0
2021-10-04 10:15:00,99.0,99.09,98.28,98.34,25975.0,93.5179,93.6029,92.8378,92.8945,25975.0
2021-10-04 10:20:00,98.33,98.44,97.71,97.8,21891.0,92.885,92.9889,92.2994,92.3844,21891.0
2021-10-04 10:25:00,97.81,97.9,97.4,97.46,50269.0,92.3938,92.4788,92.0065,92.0632,50269.0
2021-10-04 10:30:00,97.45,97.64,97.27,97.34,23829.0,92.0538,92.2332,91.8837,91.9499,23829.0
2021-10-04 10:35:00,97.29,97.41,96.84,97.04,42658.0,91.9026,92.016,91.4775,91.6665,42658.0
2021-10-04 10:40:00,97.12,97.3,97.06,97.15,18028.0,91.742,91.9121,91.6854,91.7704,18028.0
2021-10-04 10:45:00,97.15,97.21,96.9,96.92,31750.0,91.7704,91.8271,91.5342,91.5531,31750.0
2021-10-04 10:50:00,96.92,96.99,96.1,96.14,31335.0,91.5531,91.6192,90.7785,90.8163,31335.0
2021-10-04 10:55:00,96.16,96.7,95.94,96.63,47265.0,90.8352,91.3453,90.6274,91.2792,47265.0
2021-10-04 11:00:00,96.57,96.57,96.25,96.43,26864.0,91.2225,91.2225,90.9202,91.0902,26864.0
2021-10-04 11:05:00,96.39,96.8,96.26,96.79,18428.0,91.0525,91.4398,90.9297,91.4303,18428.0
2021-10-04 11:10:00,96.74,97.18,96.71,97.18,36710.0,91.3831,91.7987,91.3547,91.7987,36710.0
2021-10-04 11:15:00,97.16,97.16,96.77,96.99,20185.0,91.7798,91.7798,91.4114,91.6192,20185.0
2021-10-04 11:20:00,97.0,97.12,96.72,96.82,19389.0,91.6287,91.742,91.3642,91.4586,19389.0
2021-10-04 11:25:00,96.83,96.99,96.71,96.94,13813.0,91.4681,91.6192,91.3547,91.572,13813.0
2021-10-04 11:30:00,97.0,97.15,96.89,96.94,10127.0,91.6287,91.7704,91.5248,91.572,10127.0
2021-10-04 11:35:00,96.92,97.15,96.75,96.83,12787.0,91.5531,91.7704,91.3925,91.4681,12787.0
2021-10-04 11:40:00,96.82,96.85,96.48,96.84,21868.0,91.4586,91.487,91.1375,91.4775,21868.0
2021-10-04 11:45:00,96.83,97.15,96.72,96.87,19135.0,91.4681,91.7704,91.3642,91.5059,19135.0
2021-10-04 11:50:00,96.78,97.15,96.75,97.14,14308.0,91.4209,91.7704,91.3925,91.7609,14308.0
2021-10-04 11:55:00,97.14,97.44,97.07,97.3,22992.0,91.7609,92.0443,91.6948,91.9121,22992.0
2021-10-04 12:00:00,97.26,97.34,97.13,97.15,17808.0,91.8743,91.9499,91.7515,91.7704,17808.0
2021-10-04 12:05:00,97.18,97.56,97.16,97.55,11260.0,91.7987,92.1577,91.7798,92.1482,11260.0
2021-10-04 12:10:00,97.56,97.65,97.39,97.59,10802.0,92.1577,92.2427,91.9971,92.186,10802.0
2021-10-04 12:15:00,97.64,97.65,97.46,97.63,8585.0,92.2332,92.2427,92.0632,92.2238,8585.0
2021-10-04 12:20:00,97.61,97.65,97.46,97.46,12304.0,92.2049,92.2427,92.0632,92.0632,12304.0
2021-10-04 12:25:00,97.47,97.7,97.46,97.62,10182.0,92.0727,92.2899,92.0632,92.2143,10182.0
2021-10-04 12:30:00,97.61,97.76,97.42,97.76,9837.0,92.2049,92.3466,92.0254,92.3466,9837.0
2021-10-04 12:35:00,97.72,97.73,97.61,97.69,10691.0,92.3088,92.3183,92.2049,92.2805,10691.0
2021-10-04 12:40:00,97.61,97.62,97.43,97.56,23583.0,92.2049,92.2143,92.0349,92.1577,23583.0
2021-10-04 12:45:00,97.55,97.55,97.32,97.48,18045.0,92.1482,92.1482,91.931,92.0821,18045.0
2021-10-04 12:50:00,97.49,97.52,97.33,97.52,4272.0,92.0915,92.1199,91.9404,92.1199,4272.0
2021-10-04 12:55:00,97.54,97.77,97.51,97.59,17105.0,92.1388,92.356,92.1104,92.186,17105.0
2021-10-04 13:00:00,97.57,97.67,97.3,97.3,51135.0,92.1671,92.2616,91.9121,91.9121,51135.0
2021-10-04 13:05:00,97.32,97.67,97.28,97.65,7265.0,91.931,92.2616,91.8932,92.2427,7265.0
2021-10-04 13:10:00,97.63,97.77,97.61,97.77,22505.0,92.2238,92.356,92.2049,92.356,22505.0
2021-10-04 13:15:00,97.77,97.81,97.59,97.59,11425.0,92.356,92.3938,92.186,92.186,11425.0
2021-10-04 13:20:00,97.57,97.69,97.5,97.64,7794.0,92.1671,92.2805,92.101,92.2332,7794.0
2021-10-04 13:25:00,97.61,97.66,97.51,97.51,12122.0,92.2049,92.2521,92.1104,92.1104,12122.0
2021-10-04 13:30:00,97.54,97.68,97.37,97.38,7962.0,92.1388,92.271,91.9782,91.9876,7962.0
2021-10-04 13:35:00,97.37,97.37,97.19,97.23,14129.0,91.9782,91.9782,91.8082,91.8459,14129.0
2021-10-04 13:40:00,97.2,97.25,97.01,97.08,10911.0,91.8176,91.8648,91.6381,91.7042,10911.0
2021-10-04 13:45:00,97.04,97.11,96.96,97.09,11215.0,91.6665,91.7326,91.5909,91.7137,11215.0
2021-10-04 13:50:00,97.09,97.17,97.04,97.09,10535.0,91.7137,91.7893,91.6665,91.7137,10535.0
2021-10-04 13:55:00,97.08,97.08,96.89,97.03,13890.0,91.7042,91.7042,91.5248,91.657,13890.0
2021-10-04 14:00:00,97.07,97.25,96.97,97.02,10007.0,91.6948,91.8648,91.6003,91.6476,10007.0
2021-10-04 14:05:00,97.06,97.17,96.92,97.17,9519.0,91.6854,91.7893,91.5531,91.7893,9519.0
2021-10-04 14:10:00,97.17,97.23,96.71,96.75,14905.0,91.7893,91.8459,91.3547,91.3925,14905.0
2021-10-04 14:15:00,96.76,96.8,96.7,96.73,10543.0,91.402,91.4398,91.3453,91.3736,10543.0
2021-10-04 14:20:00,96.77,96.84,96.62,96.76,19801.0,91.4114,91.4775,91.2697,91.402,19801.0
2021-10-04 14:25:00,96.7,96.7,96.47,96.61,16389.0,91.3453,91.3453,91.128,91.2603,16389.0
2021-10-04 14:30:00,96.63,96.65,96.42,96.6,14866.0,91.2792,91.2981,91.0808,91.2508,14866.0
2021-10-04 14:35:00,96.61,96.65,96.48,96.57,18364.0,91.2603,91.2981,91.1375,91.2225,18364.0
2021-10-04 14:40:00,96.52,96.63,96.43,96.58,11741.0,91.1753,91.2792,91.0902,91.2319,11741.0
2021-10-04 14:45:00,96.57,96.69,96.53,96.67,10773.0,91.2225,91.3358,91.1847,91.317,10773.0
2021-10-04 14:50:00,96.72,96.82,96.63,96.8,20439.0,91.3642,91.4586,91.2792,91.4398,20439.0
2021-10-04 14:55:00,96.84,96.88,96.43,96.67,42414.0,91.4775,91.5153,91.0902,91.317,42414.0
2021-10-04 15:00:00,96.68,96.72,96.53,96.68,10424.0,91.3264,91.3642,91.1847,91.3264,10424.0
2021-10-04 15:05:00,96.71,96.77,96.62,96.66,16115.0,91.3547,91.4114,91.2697,91.3075,16115.0
2021-10-04 15:10:00,96.64,96.64,96.45,96.51,14116.0,91.2886,91.2886,91.1091,91.1658,14116.0
2021-10-04 15:15:00,96.52,96.68,96.44,96.53,15786.0,91.1753,91.3264,91.0997,91.1847,15786.0
2021-10-04 15:20:00,96.52,96.54,96.27,96.27,33507.0,91.1753,91.1942,90.9391,90.9391,33507.0
2021-10-04 15:25:00,96.29,96.46,96.18,96.4,26463.0,90.958,91.1186,90.8541,91.0619,26463.0
2021-10-04 15:30:00,96.4,96.74,96.38,96.57,47916.0,91.0619,91.3831,91.043,91.2225,47916.0
2021-10-04 15:35:00,96.53,96.69,96.45,96.47,33358.0,91.1847,91.3358,91.1091,91.128,33358.0
2021-10-04 15:40:00,96.45,97.0,96.45,96.96,36447.0,91.1091,91.6287,91.1091,91.5909,36447.0
2021-10-04 15:45:00,96.97,97.2,96.97,97.08,82799.0,91.6003,91.8176,91.6003,91.7042,82799.0
2021-10-04 15:50:00,97.09,97.1,96.61,96.69,81833.0,91.7137,91.7231,91.2603,91.3358,81833.0
2021-10-04 15:55:00,96.71,96.82,96.56,96.78,182097.0,91.3547,91.4586,91.213,91.4209,182097.0
2021-10-05 09:30:00,97.44,97.44,96.27,96.69,66637.0,92.0443,92.0443,90.9391,91.3358,66637.0
2021-10-05 09:35:00,96.81,97.35,96.49,97.3,22975.0,91.4492,91.9593,91.1469,91.9121,22975.0
2021-10-05 09:40:00,97.43,97.48,96.77,96.9,22529.0,92.0349,92.0821,91.4114,91.5342,22529.0
2021-10-05 09:45:00,97.06,97.06,96.51,96.67,22151.0,91.6854,91.6854,91.1658,91.317,22151.0
2021-10-05 09:50:00,96.73,96.78,96.47,96.7,10791.0,91.3736,91.4209,91.128,91.3453,10791.0
2021-10-05 09:55:00,96.72,96.85,96.2,96.42,20795.0,91.3642,91.487,90.873,91.0808,20795.0
2021-10-05 10:00:00,96.38,96.84,96.31,96.59,15683.0,91.043,91.4775,90.9769,91.2414,15683.0
2021-10-05 10:05:00,96.63,96.98,96.59,96.89,6050.0,91.2792,91.6098,91.2414,91.5248,6050.0
2021-10-05 10:10:00,96.93,97.28,96.93,97.28,39171.0,91.5626,91.8932,91.5626,91.8932,39171.0
2021-10-05 10:15:00,97.26,97.3,97.07,97.16,8589.0,91.8743,91.9121,91.6948,91.7798,8589.0
2021-10-05 10:20:00,97.11,97.75,97.06,97.61,18221.0,91.7326,92.3371,91.6854,92.2049,18221.0
2021-10-05 10:25:00,97.64,97.85,97.64,97.82,14301.0,92.2332,92.4316,92.2332,92.4033,14301.0
2021-10-05 10:30:00,97.82,97.93,97.73,97.77,11875.0,92.4033,92.5072,92.3183,92.356,11875.0
2021-10-05 10:35:00,97.82,97.85,97.65,97.65,14930.0,92.4033,92.4316,92.2427,92.2427,14930.0
2021-10-05 10:40:00,97.69,98.03,97.69,98.03,22545.0,92.2805,92.6016,92.2805,92.6016,22545.0
2021-10-05 10:45:00,98.09,98.41,98.05,98.3,22725.0,92.6583,92.9606,92.6205,92.8567,22725.0
2021-10-05 10:50:00,98.31,98.78,98.29,98.63,34084.0,92.8661,93.3101,92.8472,93.1684,34084.0
2021-10-05 10:55:00,98.65,98.84,98.65,98.77,39073.0,93.1873,93.3668,93.1873,93.3007,39073.0
2021-10-05 11:00:00,98.72,98.8,98.33,98.48,25266.0,93.2534,93.329,92.885,93.0267,25266.0
2021-10-05 11:05:00,98.48,98.72,98.44,98.48,19353.0,93.0267,93.2534,92.9889,93.0267,19353.0
2021-10-05 11:10:00,98.52,98.54,98.25,98.35,18155.0,93.0645,93.0834,92.8095,92.9039,18155.0
2021-10-05 11:15:00,98.43,98.52,98.35,98.49,9079.0,92.9795,93.0645,92.9039,93.0362,9079.0
2021-10-05 11:20:00,98.5,98.58,98.31,98.47,9371.0,93.0456,93.1212,92.8661,93.0173,9371.0
2021-10-05 11:25:00,98.4,98.58,98.36,98.48,12386.0,92.9512,93.1212,92.9134,93.0267,12386.0
2021-10-05 11:30:00,98.44,98.66,98.36,98.66,17316.0,92.9889,93.1968,92.9134,93.1968,17316.0
2021-10-05 11:35:00,98.69,98.69,98.3,98.41,25488.0,93.2251,93.2251,92.8567,92.9606,25488.0
2021-10-05 11:40:00,98.4,98.45,98.35,98.35,13335.0,92.9512,92.9984,92.9039,92.9039,13335.0
2021-10-05 11:45:00,98.38,98.4,97.83,97.89,34649.0,92.9323,92.9512,92.4127,92.4694,34649.0
2021-10-05 11:50:00,97.89,98.11,97.79,98.09,9246.0,92.4694,92.6772,92.3749,92.6583,9246.0
2021-10-05 11:55:00,98.07,98.24,98.05,98.2,17011.0,92.6394,92.8,92.6205,92.7622,17011.0
2021-10-05 12:00:00,98.18,98.23,98.12,98.22,7547.0,92.7433,92.7906,92.6867,92.7811,7547.0
2021-10-05 12:05:00,98.17,98.31,98.16,98.3,9409.0,92.7339,92.8661,92.7244,92.8567,9409.0
2021-10-05 12:10:00,98.26,98.5,98.26,98.42,7175.0,92.8189,93.0456,92.8189,92.97,7175.0
2021-10-05 12:15:00,98.34,98.43,98.25,98.25,12238.0,92.8945,92.9795,92.8095,92.8095,12238.0
2021-10-05 12:20:00,98.28,98.28,97.97,98.07,18870.0,92.8378,92.8378,92.545,92.6394,18870.0
2021-10-05 12:25:00,98.1,98.28,98.05,98.22,44312.0,92.6678,92.8378,92.6205,92.7811,44312.0
2021-10-05 12:30:00,98.21,98.31,98.19,98.3,9136.0,92.7717,92.8661,92.7528,92.8567,9136.0
2021-10-05 12:35:00,98.33,98.49,98.29,98.3,9108.0,92.885,93.0362,92.8472,92.8567,9108.0
2021-10-05 12:40:00,98.32,98.37,98.24,98.28,4982.0,92.8756,92.9228,92.8,92.8378,4982.0
2021-10-05 12:45:00,98.29,98.43,98.21,98.38,8966.0,92.8472,92.9795,92.7717,92.9323,8966.0
2021-10-05 12:50:00,98.4,98.46,98.25,98.26,8741.0,92.9512,93.0078,92.8095,92.8189,8741.0
2021-10-05 12:55:00,98.26,98.65,98.26,98.61,11143.0,92.8189,93.1873,92.8189,93.1495,11143.0
2021-10-05 13:00:00,98.58,98.72,98.54,98.72,7361.0,93.1212,93.2534,93.0834,93.2534,7361.0
2021-10-05 13:05:00,98.74,98.8,98.64,98.78,13826.0,93.2723,93.329,93.1779,93.3101,13826.0
2021-10-05 13:10:00,98.78,98.93,98.77,98.9,13276.0,93.3101,93.4518,93.3007,93.4235,13276.0
2021-10-05 13:15:00,98.86,98.94,98.76,98.88,12092.0,93.3857,93.4613,93.2912,93.4046,12092.0
2021-10-05 13:20:00,98.94,98.94,98.85,98.87,16781.0,93.4613,93.4613,93.3762,93.3951,16781.0
2021-10-05 13:25:00,98.89,98.9,98.7,98.82,9817.0,93.414,93.4235,93.2345,93.3479,9817.0
2021-10-05 13:30:00,98.83,98.86,98.63,98.78,15941.0,93.3573,93.3857,93.1684,93.3101,15941.0
2021-10-05 13:35:00,98.8,98.85,98.72,98.81,8518.0,93.329,93.3762,93.2534,93.3385,8518.0
2021-10-05 13:40:00,98.83,98.87,98.73,98.83,13240.0,93.3573,93.3951,93.2629,93.3573,13240.0
2021-10-05 13:45:00,98.86,98.91,98.8,98.83,9402.0,93.3857,93.4329,93.329,93.3573,9402.0
2021-10-05 13:50:00,98.83,98.94,98.81,98.83,11741.0,93.3573,93.4613,93.3385,93.3573,11741.0
2021-10-05 13:55:00,98.83,98.97,98.83,98.95,10699.0,93.3573,93.4896,93.3573,93.4707,10699.0
2021-10-05 14:00:00,98.94,99.22,98.87,99.19,33624.0,93.4613,93.7257,93.3951,93.6974,33624.0
2021-10-05 14:05:00,99.21,99.21,98.83,98.83,18733.0,93.7163,93.7163,93.3573,93.3573,18733.0
2021-10-05 14:10:00,98.84,98.85,98.55,98.57,8631.0,93.3668,93.3762,93.0928,93.1117,8631.0
2021-10-05 14:15:00,98.58,98.68,98.55,98.55,10554.0,93.1212,93.2156,93.0928,93.0928,10554.0
2021-10-05 14:20:00,98.54,98.74,98.54,98.7,15148.0,93.0834,93.2723,93.0834,93.2345,15148.0
2021-10-05 14:25:00,98.72,98.83,98.61,98.79,7786.0,93.2534,93.3573,93.1495,93.3196,7786.0
2021-10-05 14:30:00,98.81,98.91,98.8,98.89,6095.0,93.3385,93.4329,93.329,93.414,6095.0
2021-10-05 14:35:00,98.89,99.01,98.87,99.01,12864.0,93.414,93.5274,93.3951,93.5274,12864.0
2021-10-05 14:40:00,98.92,99.11,98.89,99.0,13643.0,93.4424,93.6218,93.414,93.5179,13643.0
2021-10-05 14:45:00,99.02,99.16,98.89,99.14,15423.0,93.5368,93.6691,93.414,93.6502,15423.0
2021-10-05 14:50:00,99.16,99.25,99.03,99.2,18325.0,93.6691,93.7541,93.5463,93.7069,18325.0
2021-10-05 14:55:00,99.19,99.2,99.0,99.04,20695.0,93.6974,93.7069,93.5179,93.5557,20695.0
2021-10-05 15:00:00,99.05,99.09,98.97,99.04,11225.0,93.5652,93.6029,93.4896,93.5557,11225.0
2021-10-05 15:05:00,99.04,99.04,98.89,98.94,15191.0,93.5557,93.5557,93.414,93.4613,15191.0
2021-10-05 15:10:00,98.95,99.0,98.9,99.0,14552.0,93.4707,93.5179,93.4235,93.5179,14552.0
2021-10-05 15:15:00,98.98,99.11,98.95,99.09,21049.0,93.499,93.6218,93.4707,93.6029,21049.0
2021-10-05 15:20:00,99.07,99.18,98.95,99.15,73974.0,93.5841,93.688,93.4707,93.6596,73974.0
2021-10-05 15:25:00,99.18,99.18,98.78,98.78,17676.0,93.688,93.688,93.3101,93.3101,17676.0
2021-10-05 15:30:00,98.76,98.87,98.7,98.84,16466.0,93.2912,93.3951,93.2345,93.3668,16466.0
2021-10-05 15:35:00,98.84,98.91,98.75,98.84,14168.0,93.3668,93.4329,93.2818,93.3668,14168.0
2021-10-05 15:40:00,98.82,98.89,98.72,98.72,17141.0,93.3479,93.414,93.2534,93.2534,17141.0
2021-10-05 15:45:00,98.7,98.73,98.62,98.65,26822.0,93.2345,93.2629,93.159,93.1873,26822.0
2021-10-05 15:50:00,98.66,98.74,98.6,98.62,40381.0,93.1968,93.2723,93.1401,93.159,40381.0
2021-10-05 15:55:00,98.63,98.75,98.62,98.7,120134.0,93.1684,93.2818,93.159,93.2345,120134.0
2021-10-06 09:30:00,95.38,97.31,95.38,96.94,193684.0,90.0984,91.9215,90.0984,91.572,193684.0
2021-10-06 09:35:00,96.98,97.36,96.35,96.72,106847.0,91.6098,91.9687,91.0147,91.3642,106847.0
2021-10-06 09:40:00,96.76,96.95,96.5,96.73,128153.0,91.402,91.5814,91.1564,91.3736,128153.0
2021-10-06 09:45:00,96.7,96.89,96.35,96.38,83149.0,91.3453,91.5248,91.0147,91.043,83149.0
2021-10-06 09:50:00,96.42,96.42,95.3,95.56,113473.0,91.0808,91.0808,90.0228,90.2684,113473.0
2021-10-06 09:55:00,95.52,95.87,95.26,95.63,40690.0,90.2306,90.5613,89.985,90.3345,40690.0
2021-10-06 10:00:00,95.6,95.61,94.6,94.99,66152.0,90.3062,90.3156,89.3616,89.73,66152.0
2021-10-06 10:05:00,94.99,95.21,94.76,95.13,24409.0,89.73,89.9378,89.5127,89.8622,24409.0
2021-10-06 10:10:00,95.13,95.41,94.92,95.38,25180.0,89.8622,90.1267,89.6639,90.0984,25180.0
2021-10-06 10:15:00,95.32,95.32,94.55,94.69,28127.0,90.0417,90.0417,89.3143,89.4466,28127.0
2021-10-06 10:20:00,94.59,95.22,94.56,95.22,26201.0,89.3521,89.9472,89.3238,89.9472,26201.0
2021-10-06 10:25:00,95.2,95.23,94.95,94.95,31586.0,89.9284,89.9567,89.6922,89.6922,31586.0
2021-10-06 10:30:00,94.93,95.51,94.72,94.82,38896.0,89.6733,90.2212,89.4749,89.5694,38896.0
2021-10-06 10:35:00,94.88,94.92,94.42,94.71,35539.0,89.6261,89.6639,89.1915,89.4655,35539.0
2021-10-06 10:40:00,94.74,94.78,94.26,94.3,27565.0,89.4938,89.5316,89.0404,89.0782,27565.0
2021-10-06 10:45:00,94.28,94.44,94.08,94.23,31656.0,89.0593,89.2104,88.8704,89.0121,31656.0
2021-10-06 10:50:00,94.21,94.57,94.11,94.57,29529.0,88.9932,89.3332,88.8987,89.3332,29529.0
2021-10-06 10:55:00,94.63,94.68,94.23,94.42,15950.0,89.3899,89.4371,89.0121,89.1915,15950.0
2021-10-06 11:00:00,94.43,95.11,94.39,95.11,26988.0,89.201,89.8433,89.1632,89.8433,26988.0
2021-10-06 11:05:00,95.06,95.25,94.91,95.01,27047.0,89.7961,89.9756,89.6544,89.7489,27047.0
2021-10-06 11:10:00,95.13,95.13,94.81,94.9,15216.0,89.8622,89.8622,89.5599,89.645,15216.0
2021-10-06 11:15:00,94.85,95.13,94.62,94.76,33296.0,89.5977,89.8622,89.3805,89.5127,33296.0
2021-10-06 11:20:00,94.74,94.77,94.41,94.5,24717.0,89.4938,89.5222,89.1821,89.2671,24717.0
2021-10-06 11:25:00,94.47,94.59,94.44,94.53,17888.0,89.2388,89.3521,89.2104,89.2955,17888.0
2021-10-06 11:30:00,94.54,94.55,94.24,94.38,32173.0,89.3049,89.3143,89.0215,89.1538,32173.0
2021-10-06 11:35:00,94.4,94.83,94.39,94.82,16232.0,89.1727,89.5788,89.1632,89.5694,16232.0
2021-10-06 11:40:00,94.75,94.8,94.51,94.75,18176.0,89.5033,89.5505,89.2766,89.5033,18176.0
2021-10-06 11:45:00,94.83,94.91,94.61,94.7,33650.0,89.5788,89.6544,89.371,89.456,33650.0
2021-10-06 11:50:00,94.66,95.13,94.66,95.09,21329.0,89.4183,89.8622,89.4183,89.8244,21329.0
2021-10-06 11:55:00,95.1,95.34,95.03,95.32,14255.0,89.8339,90.0606,89.7678,90.0417,14255.0
2021-10-06 12:00:00,95.29,95.42,95.09,95.2,29075.0,90.0134,90.1362,89.8244,89.9284,29075.0
2021-10-06 12:05:00,95.17,95.19,94.7,94.89,18157.0,89.9,89.9189,89.456,89.6355,18157.0
2021-10-06 12:10:00,94.91,94.93,94.59,94.65,13166.0,89.6544,89.6733,89.3521,89.4088,13166.0
2021-10-06 12:15:00,94.67,94.84,94.59,94.84,18357.0,89.4277,89.5883,89.3521,89.5883,18357.0
2021-10-06 12:20:00,94.84,94.88,94.68,94.86,14010.0,89.5883,89.6261,89.4371,89.6072,14010.0
2021-10-06 12:25:00,94.88,94.97,94.66,94.76,27810.0,89.6261,89.7111,89.4183,89.5127,27810.0
2021-10-06 12:30:00,94.77,94.86,94.52,94.75,20240.0,89.5222,89.6072,89.286,89.5033,20240.0
2021-10-06 12:35:00,94.76,94.8,94.54,94.73,20879.0,89.5127,89.5505,89.3049,89.4844,20879.0
2021-10-06 12:40:00,94.71,95.03,94.71,95.03,14661.0,89.4655,89.7678,89.4655,89.7678,14661.0
2021-10-06 12:45:00,95.02,95.03,94.79,94.85,8091.0,89.7583,89.7678,89.5411,89.5977,8091.0
2021-10-06 12:50:00,94.84,95.0,94.8,94.88,10167.0,89.5883,89.7394,89.5505,89.6261,10167.0
2021-10-06 12:55:00,94.88,95.17,94.88,94.99,15246.0,89.6261,89.9,89.6261,89.73,15246.0
2021-10-06 13:00:00,95.04,95.18,95.02,95.12,11484.0,89.7772,89.9095,89.7583,89.8528,11484.0
2021-10-06 13:05:00,95.14,95.14,94.77,94.82,18357.0,89.8717,89.8717,89.5222,89.5694,18357.0
2021-10-06 13:10:00,94.8,94.87,94.59,94.87,13060.0,89.5505,89.6166,89.3521,89.6166,13060.0
2021-10-06 13:15:00,94.83,94.95,94.72,94.95,7429.0,89.5788,89.6922,89.4749,89.6922,7429.0
2021-10-06 13:20:00,94.95,95.02,94.85,94.87,8090.0,89.6922,89.7583,89.5977,89.6166,8090.0
2021-10-06 13:25:00,94.93,95.07,94.87,95.07,12542.0,89.6733,89.8056,89.6166,89.8056,12542.0
2021-10-06 13:30:00,95.06,95.46,95.06,95.39,25857.0,89.7961,90.174,89.7961,90.1078,25857.0
2021-10-06 13:35:00,95.38,95.84,95.3,95.84,21794.0,90.0984,90.5329,90.0228,90.5329,21794.0
2021-10-06 13:40:00,95.84,95.91,95.72,95.78,21498.0,90.5329,90.599,90.4196,90.4762,21498.0
2021-10-06 13:45:00,95.77,95.86,95.68,95.83,20392.0,90.4668,90.5518,90.3818,90.5235,20392.0
2021-10-06 13:50:00,95.84,95.85,95.52,95.53,23178.0,90.5329,90.5424,90.2306,90.2401,23178.0
2021-10-06 13:55:00,95.51,95.69,95.51,95.68,11331.0,90.2212,90.3912,90.2212,90.3818,11331.0
2021-10-06 14:00:00,95.75,95.84,95.58,95.7,19508.0,90.4479,90.5329,90.2873,90.4007,19508.0
2021-10-06 14:05:00,95.66,95.97,95.63,95.97,12514.0,90.3629,90.6557,90.3345,90.6557,12514.0
2021-10-06 14:10:00,95.98,96.21,95.97,96.21,28850.0,90.6652,90.8824,90.6557,90.8824,28850.0
2021-10-06 14:15:00,96.24,96.24,96.02,96.16,16950.0,90.9108,90.9108,90.7029,90.8352,16950.0
2021-10-06 14:20:00,96.17,96.2,95.88,95.92,14988.0,90.8446,90.873,90.5707,90.6085,14988.0
2021-10-06 14:25:00,95.93,96.05,95.92,95.99,11027.0,90.6179,90.7313,90.6085,90.6746,11027.0
2021-10-06 14:30:00,95.97,96.17,95.9,96.07,17519.0,90.6557,90.8446,90.5896,90.7502,17519.0
2021-10-06 14:35:00,96.08,96.18,95.97,96.03,10195.0,90.7596,90.8541,90.6557,90.7124,10195.0
2021-10-06 14:40:00,96.04,96.22,96.04,96.14,9367.0,90.7218,90.8919,90.7218,90.8163,9367.0
2021-10-06 14:45:00,96.16,96.24,96.08,96.16,11481.0,90.8352,90.9108,90.7596,90.8352,11481.0
2021-10-06 14:50:00,96.17,96.2,95.96,96.11,10850.0,90.8446,90.873,90.6463,90.788,10850.0
2021-10-06 14:55:00,96.12,96.15,95.84,95.89,16535.0,90.7974,90.8257,90.5329,90.5801,16535.0
2021-10-06 15:00:00,95.95,96.13,95.92,96.04,10079.0,90.6368,90.8069,90.6085,90.7218,10079.0
2021-10-06 15:05:00,96.05,96.2,95.98,96.0,9071.0,90.7313,90.873,90.6652,90.6841,9071.0
2021-10-06 15:10:00,96.03,96.16,95.96,96.09,10254.0,90.7124,90.8352,90.6463,90.7691,10254.0
2021-10-06 15:15:00,96.04,96.2,96.04,96.07,8010.0,90.7218,90.873,90.7218,90.7502,8010.0
2021-10-06 15:20:00,96.09,96.15,95.99,96.06,11090.0,90.7691,90.8257,90.6746,90.7407,11090.0
2021-10-06 15:25:00,96.09,96.18,96.03,96.06,16767.0,90.7691,90.8541,90.7124,90.7407,16767.0
2021-10-06 15:30:00,96.02,96.13,95.92,95.99,35017.0,90.7029,90.8069,90.6085,90.6746,35017.0
2021-10-06 15:35:00,96.0,96.03,95.87,95.94,28769.0,90.6841,90.7124,90.5613,90.6274,28769.0
2021-10-06 15:40:00,95.93,95.95,95.71,95.74,23124.0,90.6179,90.6368,90.4101,90.4385,23124.0
2021-10-06 15:45:00,95.69,95.85,95.59,95.73,28505.0,90.3912,90.5424,90.2968,90.429,28505.0
2021-10-06 15:50:00,95.74,95.86,95.73,95.82,41853.0,90.4385,90.5518,90.429,90.514,41853.0
2021-10-06 15:55:00,95.82,96.0,95.74,96.0,99597.0,90.514,90.6841,90.4385,90.6841,99597.0
2021-10-07 09:30:00,98.44,98.97,97.94,98.06,140147.0,92.9889,93.4896,92.5166,92.63,140147.0
2021-10-07 09:35:00,98.07,98.67,97.91,98.64,58590.0,92.6394,93.2062,92.4883,93.1779,58590.0
2021-10-07 09:40:00,98.71,99.32,98.63,98.63,77719.0,93.244,93.8202,93.1684,93.1684,77719.0
2021-10-07 09:45:00,98.69,98.9,98.26,98.64,43711.0,93.2251,93.4235,92.8189,93.1779,43711.0
2021-10-07 09:50:00,98.66,99.01,98.55,98.56,55692.0,93.1968,93.5274,93.0928,93.1023,55692.0
2021-10-07 09:55:00,98.51,98.98,98.45,98.95,43729.0,93.0551,93.499,92.9984,93.4707,43729.0
2021-10-07 10:00:00,98.99,99.16,98.77,98.84,31620.0,93.5085,93.6691,93.3007,93.3668,31620.0
2021-10-07 10:05:00,98.87,99.02,98.72,98.87,30812.0,93.3951,93.5368,93.2534,93.3951,30812.0
2021-10-07 10:10:00,98.97,99.75,98.86,99.58,95978.0,93.4896,94.2264,93.3857,94.0658,95978.0
2021-10-07 10:15:00,99.62,99.83,99.44,99.66,45904.0,94.1036,94.302,93.9336,94.1414,45904.0
2021-10-07 10:20:00,99.76,100.3,99.76,100.03,74475.0,94.2358,94.7459,94.2358,94.4909,74475.0
2021-10-07 10:25:00,100.09,100.59,99.98,100.52,46307.0,94.5476,95.0199,94.4437,94.9538,46307.0
2021-10-07 10:30:00,100.52,100.72,100.38,100.69,37287.0,94.9538,95.1427,94.8215,95.1143,37287.0
2021-10-07 10:35:00,100.69,100.82,100.31,100.39,45317.0,95.1143,95.2371,94.7554,94.831,45317.0
2021-10-07 10:40:00,100.39,100.77,100.39,100.48,24449.0,94.831,95.1899,94.831,94.916,24449.0
2021-10-07 10:45:00,100.42,100.68,100.38,100.68,24508.0,94.8593,95.1049,94.8215,95.1049,24508.0
2021-10-07 10:50:00,100.61,100.68,100.26,100.26,16976.0,95.0388,95.1049,94.7082,94.7082,16976.0
2021-10-07 10:55:00,100.25,100.32,99.93,100.04,33412.0,94.6987,94.7648,94.3964,94.5003,33412.0
2021-10-07 11:00:00,100.03,100.07,99.75,99.78,23454.0,94.4909,94.5287,94.2264,94.2547,23454.0
2021-10-07 11:05:00,99.7,99.78,99.65,99.72,14686.0,94.1792,94.2547,94.1319,94.1981,14686.0
2021-10-07 11:10:00,99.73,99.87,99.5,99.82,46975.0,94.2075,94.3398,93.9902,94.2925,46975.0
2021-10-07 11:15:00,99.78,100.09,99.73,100.03,32121.0,94.2547,94.5476,94.2075,94.4909,32121.0
2021-10-07 11:20:00,100.04,100.17,99.95,100.03,21016.0,94.5003,94.6231,94.4153,94.4909,21016.0
2021-10-07 11:25:00,100.01,100.03,99.8,99.82,67847.0,94.472,94.4909,94.2736,94.2925,67847.0
2021-10-07 11:30:00,99.79,100.07,99.76,100.01,61268.0,94.2642,94.5287,94.2358,94.472,61268.0
2021-10-07 11:35:00,99.99,100.25,99.94,99.94,80273.0,94.4531,94.6987,94.4059,94.4059,80273.0
2021-10-07 11:40:00,99.9,100.0,99.62,99.65,15189.0,94.3681,94.4626,94.1036,94.1319,15189.0
2021-10-07 11:45:00,99.63,99.63,99.2,99.26,21270.0,94.113,94.113,93.7069,93.7635,21270.0
2021-10-07 11:50:00,99.27,99.32,98.84,98.87,45703.0,93.773,93.8202,93.3668,93.3951,45703.0
2021-10-07 11:55:00,98.89,99.02,98.83,98.94,30985.0,93.414,93.5368,93.3573,93.4613,30985.0
2021-10-07 12:00:00,98.94,99.19,98.94,99.11,14147.0,93.4613,93.6974,93.4613,93.6218,14147.0
2021-10-07 12:05:00,99.1,99.11,98.89,98.93,10867.0,93.6124,93.6218,93.414,93.4518,10867.0
2021-10-07 12:10:00,98.92,98.92,98.71,98.8,16522.0,93.4424,93.4424,93.244,93.329,16522.0
2021-10-07 12:15:00,98.8,98.97,98.74,98.97,37448.0,93.329,93.4896,93.2723,93.4896,37448.0
2021-10-07 12:20:00,98.99,99.1,98.9,99.04,13123.0,93.5085,93.6124,93.4235,93.5557,13123.0
2021-10-07 12:25:00,99.01,99.02,98.55,98.58,85890.0,93.5274,93.5368,93.0928,93.1212,85890.0
2021-10-07 12:30:00,98.59,98.59,98.34,98.38,24490.0,93.1306,93.1306,92.8945,92.9323,24490.0
2021-10-07 12:35:00,98.36,98.52,98.34,98.49,16828.0,92.9134,93.0645,92.8945,93.0362,16828.0
2021-10-07 12:40:00,98.52,98.62,98.38,98.55,21162.0,93.0645,93.159,92.9323,93.0928,21162.0
2021-10-07 12:45:00,98.55,98.66,98.51,98.6,11660.0,93.0928,93.1968,93.0551,93.1401,11660.0
2021-10-07 12:50:00,98.6,98.62,98.41,98.48,10972.0,93.1401,93.159,92.9606,93.0267,10972.0
2021-10-07 12:55:00,98.5,98.72,98.5,98.67,11488.0,93.0456,93.2534,93.0456,93.2062,11488.0
2021-10-07 13:00:00,98.67,98.77,98.67,98.74,6874.0,93.2062,93.3007,93.2062,93.2723,6874.0
2021-10-07 13:05:00,98.74,98.74,98.61,98.67,10625.0,93.2723,93.2723,93.1495,93.2062,10625.0
2021-10-07 13:10:00,98.65,98.65,98.42,98.44,11344.0,93.1873,93.1873,92.97,92.9889,11344.0
2021-10-07 13:15:00,98.45,98.61,98.43,98.51,8195.0,92.9984,93.1495,92.9795,93.0551,8195.0
2021-10-07 13:20:00,98.51,98.68,98.5,98.56,14711.0,93.0551,93.2156,93.0456,93.1023,14711.0
2021-10-07 13:25:00,98.55,98.84,98.53,98.77,10862.0,93.0928,93.3668,93.074,93.3007,10862.0
2021-10-07 13:30:00,98.76,98.81,98.65,98.66,9078.0,93.2912,93.3385,93.1873,93.1968,9078.0
2021-10-07 13:35:00,98.64,98.65,98.53,98.61,7682.0,93.1779,93.1873,93.074,93.1495,7682.0
2021-10-07 13:40:00,98.63,98.85,98.62,98.83,6404.0,93.1684,93.3762,93.159,93.3573,6404.0
2021-10-07 13:45:00,98.86,98.86,98.72,98.83,8962.0,93.3857,93.3857,93.2534,93.3573,8962.0
2021-10-07 13:50:00,98.8,98.81,98.6,98.74,13057.0,93.329,93.3385,93.1401,93.2723,13057.0
2021-10-07 13:55:00,98.74,98.76,98.56,98.56,8955.0,93.2723,93.2912,93.1023,93.1023,8955.0
2021-10-07 14:00:00,98.58,98.72,98.52,98.61,10537.0,93.1212,93.2534,93.0645,93.1495,10537.0
2021-10-07 14:05:00,98.59,98.66,98.55,98.58,8543.0,93.1306,93.1968,93.0928,93.1212,8543.0
2021-10-07 14:10:00,98.57,98.82,98.51,98.82,9652.0,93.1117,93.3479,93.0551,93.3479,9652.0
2021-10-07 14:15:00,98.78,98.84,98.7,98.7,12166.0,93.3101,93.3668,93.2345,93.2345,12166.0
2021-10-07 14:20:00,98.69,98.8,98.6,98.6,6107.0,93.2251,93.329,93.1401,93.1401,6107.0
2021-10-07 14:25:00,98.59,98.76,98.59,98.65,5859.0,93.1306,93.2912,93.1306,93.1873,5859.0
2021-10-07 14:30:00,98.67,98.71,98.53,98.6,13041.0,93.2062,93.244,93.074,93.1401,13041.0
2021-10-07 14:35:00,98.6,98.6,98.43,98.51,14096.0,93.1401,93.1401,92.9795,93.0551,14096.0
2021-10-07 14:40:00,98.51,98.68,98.5,98.62,12304.0,93.0551,93.2156,93.0456,93.159,12304.0
2021-10-07 14:45:00,98.56,98.68,98.55,98.61,8089.0,93.1023,93.2156,93.0928,93.1495,8089.0
2021-10-07 14:50:00,98.66,98.66,98.44,98.55,15207.0,93.1968,93.1968,92.9889,93.0928,15207.0
2021-10-07 14:55:00,98.59,98.59,98.41,98.42,18160.0,93.1306,93.1306,92.9606,92.97,18160.0
2021-10-07 15:00:00,98.41,98.59,98.34,98.51,11709.0,92.9606,93.1306,92.8945,93.0551,11709.0
2021-10-07 15:05:00,98.56,98.8,98.54,98.8,9272.0,93.1023,93.329,93.0834,93.329,9272.0
2021-10-07 15:10:00,98.78,98.81,98.69,98.79,15347.0,93.3101,93.3385,93.2251,93.3196,15347.0
2021-10-07 15:15:00,98.78,98.82,98.72,98.81,13156.0,93.3101,93.3479,93.2534,93.3385,13156.0
2021-10-07 15:20:00,98.78,98.97,98.78,98.97,25934.0,93.3101,93.4896,93.3101,93.4896,25934.0
2021-10-07 15:25:00,98.96,98.97,98.81,98.9,15027.0,93.4801,93.4896,93.3385,93.4235,15027.0
2021-10-07 15:30:00,98.89,99.06,98.83,99.05,23597.0,93.414,93.5746,93.3573,93.5652,23597.0
2021-10-07 15:35:00,99.11,99.39,99.09,99.28,47510.0,93.6218,93.8863,93.6029,93.7824,47510.0
2021-10-07 15:40:00,99.29,99.29,98.97,98.97,23190.0,93.7919,93.7919,93.4896,93.4896,23190.0
2021-10-07 15:45:00,98.91,99.1,98.88,99.05,34460.0,93.4329,93.6124,93.4046,93.5652,34460.0
2021-10-07 15:50:00,99.07,99.13,98.81,98.91,44294.0,93.5841,93.6407,93.3385,93.4329,44294.0
2021-10-07 15:55:00,98.9,98.95,98.8,98.95,91654.0,93.4235,93.4707,93.329,93.4707,91654.0
2021-10-08 09:30:00,99.11,100.12,98.84,98.86,116052.0,93.6218,94.5759,93.3668,93.3857,116052.0
2021-10-08 09:35:00,98.8,99.36,98.71,99.21,45447.0,93.329,93.858,93.244,93.7163,45447.0
2021-10-08 09:40:00,99.57,99.65,98.93,98.98,28539.0,94.0564,94.1319,93.4518,93.499,28539.0
2021-10-08 09:45:00,98.89,99.32,98.59,98.82,24856.0,93.414,93.8202,93.1306,93.3479,24856.0
2021-10-08 09:50:00,98.87,98.88,98.39,98.72,27383.0,93.3951,93.4046,92.9417,93.2534,27383.0
2021-10-08 09:55:00,98.77,99.07,98.71,98.71,19890.0,93.3007,93.5841,93.244,93.244,19890.0
2021-10-08 10:00:00,98.72,99.02,98.51,98.51,19867.0,93.2534,93.5368,93.0551,93.0551,19867.0
2021-10-08 10:05:00,98.59,98.69,98.42,98.64,20537.0,93.1306,93.2251,92.97,93.1779,20537.0
2021-10-08 10:10:00,98.67,98.86,98.5,98.81,17333.0,93.2062,93.3857,93.0456,93.3385,17333.0
2021-10-08 10:15:00,98.78,98.84,98.47,98.47,15556.0,93.3101,93.3668,93.0173,93.0173,15556.0
2021-10-08 10:20:00,98.47,98.52,98.1,98.37,20597.0,93.0173,93.0645,92.6678,92.9228,20597.0
2021-10-08 10:25:00,98.36,98.36,97.97,98.04,31019.0,92.9134,92.9134,92.545,92.6111,31019.0
2021-10-08 10:30:00,98.06,98.2,97.97,98.03,12215.0,92.63,92.7622,92.545,92.6016,12215.0
2021-10-08 10:35:00,98.03,98.15,97.98,98.11,17356.0,92.6016,92.715,92.5544,92.6772,17356.0
2021-10-08 10:40:00,98.06,98.09,97.77,98.08,25376.0,92.63,92.6583,92.356,92.6489,25376.0
2021-10-08 10:45:00,98.13,98.46,98.13,98.44,21100.0,92.6961,93.0078,92.6961,92.9889,21100.0
2021-10-08 10:50:00,98.45,98.61,98.38,98.5,23620.0,92.9984,93.1495,92.9323,93.0456,23620.0
2021-10-08 10:55:00,98.52,98.52,98.3,98.42,12883.0,93.0645,93.0645,92.8567,92.97,12883.0
2021-10-08 11:00:00,98.47,98.58,98.3,98.42,13484.0,93.0173,93.1212,92.8567,92.97,13484.0
2021-10-08 11:05:00,98.39,98.46,98.26,98.34,13442.0,92.9417,93.0078,92.8189,92.8945,13442.0
2021-10-08 11:10:00,98.27,98.56,98.27,98.48,45139.0,92.8284,93.1023,92.8284,93.0267,45139.0
2021-10-08 11:15:00,98.45,98.47,98.24,98.41,15880.0,92.9984,93.0173,92.8,92.9606,15880.0
2021-10-08 11:20:00,98.41,98.43,98.14,98.15,7919.0,92.9606,92.9795,92.7056,92.715,7919.0
2021-10-08 11:25:00,98.15,98.35,98.06,98.34,12672.0,92.715,92.9039,92.63,92.8945,12672.0
2021-10-08 11:30:00,98.36,98.41,98.23,98.23,15592.0,92.9134,92.9606,92.7906,92.7906,15592.0
2021-10-08 11:35:00,98.26,98.42,98.1,98.3,27872.0,92.8189,92.97,92.6678,92.8567,27872.0
2021-10-08 11:40:00,98.29,98.45,98.23,98.39,10784.0,92.8472,92.9984,92.7906,92.9417,10784.0
2021-10-08 11:45:00,98.42,98.43,98.3,98.39,13322.0,92.97,92.9795,92.8567,92.9417,13322.0
2021-10-08 11:50:00,98.39,98.44,98.35,98.38,9529.0,92.9417,92.9889,92.9039,92.9323,9529.0
2021-10-08 11:55:00,98.36,98.38,98.16,98.27,21512.0,92.9134,92.9323,92.7244,92.8284,21512.0
2021-10-08 12:00:00,98.22,98.32,98.18,98.3,8977.0,92.7811,92.8756,92.7433,92.8567,8977.0
2021-10-08 12:05:00,98.28,98.33,98.13,98.16,10173.0,92.8378,92.885,92.6961,92.7244,10173.0
2021-10-08 12:10:00,98.16,98.26,98.15,98.22,12384.0,92.7244,92.8189,92.715,92.7811,12384.0
2021-10-08 12:15:00,98.2,98.47,98.15,98.34,27383.0,92.7622,93.0173,92.715,92.8945,27383.0
2021-10-08 12:20:00,98.35,98.35,98.09,98.13,19243.0,92.9039,92.9039,92.6583,92.6961,19243.0
2021-10-08 12:25:00,98.08,98.11,97.79,97.8,37071.0,92.6489,92.6772,92.3749,92.3844,37071.0
2021-10-08 12:30:00,97.81,97.81,97.69,97.75,17033.0,92.3938,92.3938,92.2805,92.3371,17033.0
2021-10-08 12:35:00,97.72,97.8,97.69,97.72,14902.0,92.3088,92.3844,92.2805,92.3088,14902.0
2021-10-08 12:40:00,97.73,97.86,97.7,97.77,14982.0,92.3183,92.4411,92.2899,92.356,14982.0
2021-10-08 12:45:00,97.76,97.79,97.69,97.72,12785.0,92.3466,92.3749,92.2805,92.3088,12785.0
2021-10-08 12:50:00,97.72,97.89,97.72,97.79,15501.0,92.3088,92.4694,92.3088,92.3749,15501.0
2021-10-08 12:55:00,97.8,97.91,97.77,97.81,18278.0,92.3844,92.4883,92.356,92.3938,18278.0
2021-10-08 13:00:00,97.8,97.95,97.78,97.84,16883.0,92.3844,92.5261,92.3655,92.4222,16883.0
2021-10-08 13:05:00,97.84,97.85,97.76,97.77,19761.0,92.4222,92.4316,92.3466,92.356,19761.0
2021-10-08 13:10:00,97.77,97.96,97.76,97.81,15844.0,92.356,92.5355,92.3466,92.3938,15844.0
2021-10-08 13:15:00,97.8,97.8,97.66,97.7,23519.0,92.3844,92.3844,92.2521,92.2899,23519.0
2021-10-08 13:20:00,97.71,97.76,97.67,97.71,20694.0,92.2994,92.3466,92.2616,92.2994,20694.0
2021-10-08 13:25:00,97.73,97.78,97.67,97.72,19447.0,92.3183,92.3655,92.2616,92.3088,19447.0
2021-10-08 13:30:00,97.71,97.8,97.67,97.74,13781.0,92.2994,92.3844,92.2616,92.3277,13781.0
2021-10-08 13:35:00,97.72,97.75,97.57,97.59,24511.0,92.3088,92.3371,92.1671,92.186,24511.0
2021-10-08 13:40:00,97.59,97.7,97.53,97.62,15109.0,92.186,92.2899,92.1293,92.2143,15109.0
2021-10-08 13:45:00,97.63,97.66,97.56,97.63,10491.0,92.2238,92.2521,92.1577,92.2238,10491.0
2021-10-08 13:50:00,97.62,97.68,97.57,97.64,9515.0,92.2143,92.271,92.1671,92.2332,9515.0
2021-10-08 13:55:00,97.65,97.71,97.62,97.64,14189.0,92.2427,92.2994,92.2143,92.2332,14189.0
2021-10-08 14:00:00,97.67,97.8,97.65,97.74,17822.0,92.2616,92.3844,92.2427,92.3277,17822.0
2021-10-08 14:05:00,97.76,97.8,97.68,97.72,13895.0,92.3466,92.3844,92.271,92.3088,13895.0
2021-10-08 14:10:00,97.7,97.78,97.68,97.73,13258.0,92.2899,92.3655,92.271,92.3183,13258.0
2021-10-08 14:15:00,97.73,97.82,97.67,97.77,13604.0,92.3183,92.4033,92.2616,92.356,13604.0
2021-10-08 14:20:00,97.79,97.88,97.71,97.72,14356.0,92.3749,92.4599,92.2994,92.3088,14356.0
2021-10-08 14:25:00,97.74,97.87,97.68,97.87,18381.0,92.3277,92.4505,92.271,92.4505,18381.0
2021-10-08 14:30:00,97.85,97.88,97.69,97.71,14815.0,92.4316,92.4599,92.2805,92.2994,14815.0
2021-10-08 14:35:00,97.69,97.77,97.68,97.77,11356.0,92.2805,92.356,92.271,92.356,11356.0
2021-10-08 14:40:00,97.77,97.81,97.68,97.77,13413.0,92.356,92.3938,92.271,92.356,13413.0
2021-10-08 14:45:00,97.77,97.83,97.75,97.81,16095.0,92.356,92.4127,92.3371,92.3938,16095.0
2021-10-08 14:50:00,97.81,97.93,97.74,97.74,18033.0,92.3938,92.5072,92.3277,92.3277,18033.0
2021-10-08 14:55:00,97.71,97.79,97.57,97.63,17330.0,92.2994,92.3749,92.1671,92.2238,17330.0
2021-10-08 15:00:00,97.61,97.69,97.6,97.65,22802.0,92.2049,92.2805,92.1955,92.2427,22802.0
2021-10-08 15:05:00,97.65,97.69,97.56,97.61,19169.0,92.2427,92.2805,92.1577,92.2049,19169.0
2021-10-08 15:10:00,97.6,97.66,97.53,97.65,12790.0,92.1955,92.2521,92.1293,92.2427,12790.0
2021-10-08 15:15:00,97.62,97.65,97.53,97.62,11846.0,92.2143,92.2427,92.1293,92.2143,11846.0
2021-10-08 15:20:00,97.65,97.7,97.57,97.58,17571.0,92.2427,92.2899,92.1671,92.1766,17571.0
2021-10-08 15:25:00,97.6,97.65,97.59,97.59,16186.0,92.1955,92.2427,92.186,92.186,16186.0
2021-10-08 15:30:00,97.59,97.98,97.58,97.95,29108.0,92.186,92.5544,92.1766,92.5261,29108.0
2021-10-08 15:35:00,97.94,97.94,97.65,97.83,31787.0,92.5166,92.5166,92.2427,92.4127,31787.0
2021-10-08 15:40:00,97.81,97.89,97.75,97.81,27619.0,92.3938,92.4694,92.3371,92.3938,27619.0
2021-10-08 15:45:00,97.8,98.03,97.8,97.91,47985.0,92.3844,92.6016,92.3844,92.4883,47985.0
2021-10-08 15:50:00,97.91,97.95,97.71,97.76,58496.0,92.4883,92.5261,92.2994,92.3466,58496.0
2021-10-08 15:55:00,97.78,98.03,97.77,97.97,140997.0,92.3655,92.6016,92.356,92.545,140997.0
2021-10-11 09:30:00,99.95,100.58,99.76,100.36,134056.0,94.4153,95.0104,94.2358,94.8026,134056.0
2021-10-11 09:35:00,100.35,101.19,100.26,100.65,54784.0,94.7932,95.5867,94.7082,95.0766,54784.0
2021-10-11 09:40:00,100.71,101.19,100.65,101.11,35648.0,95.1332,95.5867,95.0766,95.5111,35648.0
2021-10-11 09:45:00,101.19,101.79,101.01,101.73,53231.0,95.5867,96.1534,95.4166,96.0968,53231.0
2021-10-11 09:50:00,101.75,101.89,101.5,101.75,46796.0,96.1157,96.2479,95.8795,96.1157,46796.0
2021-10-11 09:55:00,101.73,101.73,101.4,101.57,29976.0,96.0968,96.0968,95.785,95.9456,29976.0
2021-10-11 10:00:00,101.63,101.68,101.21,101.46,44064.0,96.0023,96.0495,95.6056,95.8417,44064.0
2021-10-11 10:05:00,101.44,101.88,101.4,101.61,30885.0,95.8228,96.2385,95.785,95.9834,30885.0
2021-10-11 10:10:00,101.57,101.85,101.45,101.49,24023.0,95.9456,96.2101,95.8323,95.87,24023.0
2021-10-11 10:15:00,101.46,101.52,101.2,101.35,16699.0,95.8417,95.8984,95.5961,95.7378,16699.0
2021-10-11 10:20:00,101.45,101.7,101.41,101.68,26661.0,95.8323,96.0684,95.7945,96.0495,26661.0
2021-10-11 10:25:00,101.71,101.82,101.58,101.58,18141.0,96.0779,96.1818,95.9551,95.9551,18141.0
2021-10-11 10:30:00,101.62,101.75,101.41,101.55,13256.0,95.9928,96.1157,95.7945,95.9267,13256.0
2021-10-11 10:35:00,101.57,101.69,101.53,101.65,7947.0,95.9456,96.059,95.9078,96.0212,7947.0
2021-10-11 10:40:00,101.67,101.72,101.44,101.54,13434.0,96.0401,96.0873,95.8228,95.9173,13434.0
2021-10-11 10:45:00,101.49,101.58,101.34,101.57,16933.0,95.87,95.9551,95.7284,95.9456,16933.0
2021-10-11 10:50:00,101.58,101.7,101.54,101.67,9954.0,95.9551,96.0684,95.9173,96.0401,9954.0
2021-10-11 10:55:00,101.68,101.86,101.46,101.51,24184.0,96.0495,96.2196,95.8417,95.8889,24184.0
2021-10-11 11:00:00,101.49,101.56,101.06,101.06,15349.0,95.87,95.9362,95.4639,95.4639,15349.0
2021-10-11 11:05:00,101.04,101.24,100.91,101.2,27486.0,95.445,95.6339,95.3222,95.5961,27486.0
2021-10-11 11:10:00,101.19,101.46,101.19,101.33,14061.0,95.5867,95.8417,95.5867,95.7189,14061.0
2021-10-11 11:15:00,101.34,101.46,101.26,101.27,11615.0,95.7284,95.8417,95.6528,95.6622,11615.0
2021-10-11 11:20:00,101.3,101.43,101.2,101.25,13583.0,95.6906,95.8134,95.5961,95.6433,13583.0
2021-10-11 11:25:00,101.26,101.35,101.21,101.34,8866.0,95.6528,95.7378,95.6056,95.7284,8866.0
2021-10-11 11:30:00,101.34,101.38,101.13,101.17,5909.0,95.7284,95.7661,95.53,95.5678,5909.0
2021-10-11 11:35:00,101.16,101.45,101.15,101.34,10242.0,95.5583,95.8323,95.5489,95.7284,10242.0
2021-10-11 11:40:00,101.34,101.41,101.21,101.23,8027.0,95.7284,95.7945,95.6056,95.6244,8027.0
2021-10-11 11:45:00,101.23,101.28,101.12,101.24,9049.0,95.6244,95.6717,95.5205,95.6339,9049.0
2021-10-11 11:50:00,101.25,101.25,101.06,101.18,9618.0,95.6433,95.6433,95.4639,95.5772,9618.0
2021-10-11 11:55:00,101.17,101.24,101.11,101.22,5533.0,95.5678,95.6339,95.5111,95.615,5533.0
2021-10-11 12:00:00,101.2,101.31,101.11,101.14,9810.0,95.5961,95.7,95.5111,95.5394,9810.0
2021-10-11 12:05:00,101.14,101.14,100.91,100.92,26457.0,95.5394,95.5394,95.3222,95.3316,26457.0
2021-10-11 12:10:00,100.95,100.95,100.53,100.53,23067.0,95.3599,95.3599,94.9632,94.9632,23067.0
2021-10-11 12:15:00,100.55,100.55,100.21,100.28,23057.0,94.9821,94.9821,94.6609,94.7271,23057.0
2021-10-11 12:20:00,100.29,100.61,100.26,100.59,17234.0,94.7365,95.0388,94.7082,95.0199,17234.0
2021-10-11 12:25:00,100.55,100.63,100.49,100.58,8203.0,94.9821,95.0577,94.9254,95.0104,8203.0
2021-10-11 12:30:00,100.56,100.69,100.48,100.63,6268.0,94.9915,95.1143,94.916,95.0577,6268.0
2021-10-11 12:35:00,100.65,100.68,100.4,100.46,7634.0,95.0766,95.1049,94.8404,94.8971,7634.0
2021-10-11 12:40:00,100.47,100.51,100.33,100.35,5830.0,94.9065,94.9443,94.7743,94.7932,5830.0
2021-10-11 12:45:00,100.33,100.44,100.23,100.23,8704.0,94.7743,94.8782,94.6798,94.6798,8704.0
2021-10-11 12:50:00,100.23,100.28,100.16,100.17,14922.0,94.6798,94.7271,94.6137,94.6231,14922.0
2021-10-11 12:55:00,100.18,100.24,100.07,100.17,18330.0,94.6326,94.6893,94.5287,94.6231,18330.0
2021-10-11 13:00:00,100.16,100.16,99.9,99.98,24075.0,94.6137,94.6137,94.3681,94.4437,24075.0
2021-10-11 13:05:00,99.94,99.95,99.64,99.7,19387.0,94.4059,94.4153,94.1225,94.1792,19387.0
2021-10-11 13:10:00,99.72,99.8,99.65,99.8,9833.0,94.1981,94.2736,94.1319,94.2736,9833.0
2021-10-11 13:15:00,99.78,99.8,99.58,99.59,8313.0,94.2547,94.2736,94.0658,94.0753,8313.0
2021-10-11 13:20:00,99.57,99.58,99.33,99.35,16254.0,94.0564,94.0658,93.8297,93.8485,16254.0
2021-10-11 13:25:00,99.34,99.37,99.2,99.34,14866.0,93.8391,93.8674,93.7069,93.8391,14866.0
2021-10-11 13:30:00,99.37,99.37,99.17,99.3,7916.0,93.8674,93.8674,93.6785,93.8013,7916.0
2021-10-11 13:35:00,99.29,99.38,99.28,99.38,4897.0,93.7919,93.8769,93.7824,93.8769,4897.0
2021-10-11 13:40:00,99.33,99.55,99.33,99.54,3625.0,93.8297,94.0375,93.8297,94.028,3625.0
2021-10-11 13:45:00,99.48,99.48,99.04,99.08,8069.0,93.9714,93.9714,93.5557,93.5935,8069.0
2021-10-11 13:50:00,99.08,99.26,99.02,99.26,7482.0,93.5935,93.7635,93.5368,93.7635,7482.0
2021-10-11 13:55:00,99.24,99.24,99.1,99.23,6923.0,93.7446,93.7446,93.6124,93.7352,6923.0
2021-10-11 14:00:00,99.17,99.37,99.13,99.34,17179.0,93.6785,93.8674,93.6407,93.8391,17179.0
2021-10-11 14:05:00,99.35,99.43,99.3,99.4,15437.0,93.8485,93.9241,93.8013,93.8958,15437.0
2021-10-11 14:10:00,99.4,99.62,99.4,99.58,12297.0,93.8958,94.1036,93.8958,94.0658,12297.0
2021-10-11 14:15:00,99.61,99.62,99.36,99.36,16608.0,94.0942,94.1036,93.858,93.858,16608.0
2021-10-11 14:20:00,99.33,99.43,99.27,99.36,33209.0,93.8297,93.9241,93.773,93.858,33209.0
2021-10-11 14:25:00,99.34,99.36,99.14,99.27,10023.0,93.8391,93.858,93.6502,93.773,10023.0
2021-10-11 14:30:00,99.29,99.39,99.19,99.27,8764.0,93.7919,93.8863,93.6974,93.773,8764.0
2021-10-11 14:35:00,99.28,99.41,99.24,99.33,15589.0,93.7824,93.9052,93.7446,93.8297,15589.0
2021-10-11 14:40:00,99.33,99.47,99.26,99.46,13139.0,93.8297,93.9619,93.7635,93.9525,13139.0
2021-10-11 14:45:00,99.47,99.66,99.45,99.66,20533.0,93.9619,94.1414,93.943,94.1414,20533.0
2021-10-11 14:50:00,99.63,99.64,99.5,99.61,9736.0,94.113,94.1225,93.9902,94.0942,9736.0
2021-10-11 14:55:00,99.66,99.86,99.54,99.56,83186.0,94.1414,94.3303,94.028,94.0469,83186.0
2021-10-11 15:00:00,99.57,99.6,99.46,99.53,9311.0,94.0564,94.0847,93.9525,94.0186,9311.0
2021-10-11 15:05:00,99.55,99.58,99.26,99.37,10133.0,94.0375,94.0658,93.7635,93.8674,10133.0
2021-10-11 15:10:00,99.37,99.41,99.28,99.4,6245.0,93.8674,93.9052,93.7824,93.8958,6245.0
2021-10-11 15:15:00,99.42,99.42,99.25,99.3,15502.0,93.9147,93.9147,93.7541,93.8013,15502.0
2021-10-11 15:20:00,99.29,99.38,99.24,99.33,9407.0,93.7919,93.8769,93.7446,93.8297,9407.0
2021-10-11 15:25:00,99.36,99.46,99.17,99.22,10208.0,93.858,93.9525,93.6785,93.7257,10208.0
2021-10-11 15:30:00,99.21,99.35,99.16,99.16,23529.0,93.7163,93.8485,93.6691,93.6691,23529.0
2021-10-11 15:35:00,99.15,99.2,99.08,99.13,21732.0,93.6596,93.7069,93.5935,93.6407,21732.0
2021-10-11 15:40:00,99.1,99.1,99.02,99.04,27691.0,93.6124,93.6124,93.5368,93.5557,27691.0
2021-10-11 15:45:00,99.04,99.04,98.85,98.86,42040.0,93.5557,93.5557,93.3762,93.3857,42040.0
2021-10-11 15:50:00,98.88,98.9,98.64,98.76,56359.0,93.4046,93.4235,93.1779,93.2912,56359.0
2021-10-11 15:55:00,98.76,98.77,98.56,98.61,116166.0,93.2912,93.3007,93.1023,93.1495,116166.0
2021-10-12 09:30:00,99.0,99.49,98.35,98.67,87280.0,93.5179,93.9808,92.9039,93.2062,87280.0
2021-10-12 09:35:00,98.62,99.34,98.61,99.02,31771.0,93.159,93.8391,93.1495,93.5368,31771.0
2021-10-12 09:40:00,99.11,99.45,98.95,99.09,24882.0,93.6218,93.943,93.4707,93.6029,24882.0
2021-10-12 09:45:00,98.98,99.28,98.93,99.22,23560.0,93.499,93.7824,93.4518,93.7257,23560.0
2021-10-12 09:50:00,99.19,99.75,99.19,99.64,21417.0,93.6974,94.2264,93.6974,94.1225,21417.0
2021-10-12 09:55:00,99.67,99.92,99.47,99.54,24691.0,94.1508,94.387,93.9619,94.028,24691.0
2021-10-12 10:00:00,99.48,99.73,99.01,99.36,12048.0,93.9714,94.2075,93.5274,93.858,12048.0
2021-10-12 10:05:00,99.37,99.59,99.37,99.44,15635.0,93.8674,94.0753,93.8674,93.9336,15635.0
2021-10-12 10:10:00,99.42,99.64,99.38,99.48,14832.0,93.9147,94.1225,93.8769,93.9714,14832.0
2021-10-12 10:15:00,99.45,99.62,98.92,99.11,27993.0,93.943,94.1036,93.4424,93.6218,27993.0
2021-10-12 10:20:00,99.14,99.3,98.94,99.06,16727.0,93.6502,93.8013,93.4613,93.5746,16727.0
2021-10-12 10:25:00,99.03,99.29,98.98,99.23,9813.0,93.5463,93.7919,93.499,93.7352,9813.0
2021-10-12 10:30:00,99.14,99.23,99.0,99.14,14650.0,93.6502,93.7352,93.5179,93.6502,14650.0
2021-10-12 10:35:00,99.18,99.59,99.14,99.57,17018.0,93.688,94.0753,93.6502,94.0564,17018.0
2021-10-12 10:40:00,99.66,99.86,99.64,99.86,18164.0,94.1414,94.3303,94.1225,94.3303,18164.0
2021-10-12 10:45:00,99.9,100.16,99.82,100.03,22159.0,94.3681,94.6137,94.2925,94.4909,22159.0
2021-10-12 10:50:00,100.04,100.13,99.87,99.98,23597.0,94.5003,94.5854,94.3398,94.4437,23597.0
2021-10-12 10:55:00,99.97,100.18,99.9,99.95,22448.0,94.4342,94.6326,94.3681,94.4153,22448.0
2021-10-12 11:00:00,99.98,100.28,99.98,100.27,36628.0,94.4437,94.7271,94.4437,94.7176,36628.0
2021-10-12 11:05:00,100.26,100.85,100.26,100.8,70264.0,94.7082,95.2655,94.7082,95.2183,70264.0
2021-10-12 11:10:00,100.78,100.86,100.54,100.59,30861.0,95.1994,95.2749,94.9727,95.0199,30861.0
2021-10-12 11:15:00,100.6,100.71,100.49,100.63,24266.0,95.0293,95.1332,94.9254,95.0577,24266.0
2021-10-12 11:20:00,100.6,100.67,100.53,100.65,20683.0,95.0293,95.0955,94.9632,95.0766,20683.0
2021-10-12 11:25:00,100.64,100.65,100.33,100.36,19636.0,95.0671,95.0766,94.7743,94.8026,19636.0
2021-10-12 11:30:00,100.4,100.44,99.95,99.95,15381.0,94.8404,94.8782,94.4153,94.4153,15381.0
2021-10-12 11:35:00,99.91,99.99,99.72,99.72,32532.0,94.3775,94.4531,94.1981,94.1981,32532.0
2021-10-12 11:40:00,99.72,99.82,99.67,99.71,12033.0,94.1981,94.2925,94.1508,94.1886,12033.0
2021-10-12 11:45:00,99.71,99.87,99.71,99.87,9924.0,94.1886,94.3398,94.1886,94.3398,9924.0
2021-10-12 11:50:00,99.92,100.12,99.92,100.11,9902.0,94.387,94.5759,94.387,94.5665,9902.0
2021-10-12 11:55:00,100.11,100.21,100.1,100.2,9373.0,94.5665,94.6609,94.557,94.6515,9373.0
2021-10-12 12:00:00,100.19,100.4,100.19,100.36,10188.0,94.642,94.8404,94.642,94.8026,10188.0
2021-10-12 12:05:00,100.38,100.54,100.38,100.5,17276.0,94.8215,94.9727,94.8215,94.9349,17276.0
2021-10-12 12:10:00,100.47,100.54,100.17,100.17,13865.0,94.9065,94.9727,94.6231,94.6231,13865.0
2021-10-12 12:15:00,100.16,100.17,99.95,100.04,14236.0,94.6137,94.6231,94.4153,94.5003,14236.0
2021-10-12 12:20:00,100.08,100.08,99.88,100.0,8258.0,94.5381,94.5381,94.3492,94.4626,8258.0
2021-10-12 12:25:00,99.99,100.02,99.84,99.87,5286.0,94.4531,94.4814,94.3114,94.3398,5286.0
2021-10-12 12:30:00,99.87,99.99,99.7,99.77,10107.0,94.3398,94.4531,94.1792,94.2453,10107.0
2021-10-12 12:35:00,99.73,99.76,99.6,99.68,9268.0,94.2075,94.2358,94.0847,94.1603,9268.0
2021-10-12 12:40:00,99.69,99.86,99.69,99.74,15291.0,94.1697,94.3303,94.1697,94.217,15291.0
2021-10-12 12:45:00,99.69,99.76,99.65,99.69,8152.0,94.1697,94.2358,94.1319,94.1697,8152.0
2021-10-12 12:50:00,99.65,99.7,99.61,99.63,5985.0,94.1319,94.1792,94.0942,94.113,5985.0
2021-10-12 12:55:00,99.61,99.75,99.61,99.74,7798.0,94.0942,94.2264,94.0942,94.217,7798.0
2021-10-12 13:00:00,99.74,99.75,99.43,99.44,9387.0,94.217,94.2264,93.9241,93.9336,9387.0
2021-10-12 13:05:00,99.43,99.44,99.26,99.26,11523.0,93.9241,93.9336,93.7635,93.7635,11523.0
2021-10-12 13:10:00,99.3,99.33,99.26,99.29,8377.0,93.8013,93.8297,93.7635,93.7919,8377.0
2021-10-12 13:15:00,99.26,99.33,99.25,99.25,5275.0,93.7635,93.8297,93.7541,93.7541,5275.0
2021-10-12 13:20:00,99.28,99.28,99.06,99.06,10532.0,93.7824,93.7824,93.5746,93.5746,10532.0
2021-10-12 13:25:00,99.07,99.45,99.07,99.45,11966.0,93.5841,93.943,93.5841,93.943,11966.0
2021-10-12 13:30:00,99.47,99.65,99.47,99.58,30458.0,93.9619,94.1319,93.9619,94.0658,30458.0
2021-10-12 13:35:00,99.54,99.65,99.49,99.65,4942.0,94.028,94.1319,93.9808,94.1319,4942.0
2021-10-12 13:40:00,99.69,99.87,99.69,99.82,8359.0,94.1697,94.3398,94.1697,94.2925,8359.0
2021-10-12 13:45:00,99.81,99.84,99.75,99.84,10842.0,94.2831,94.3114,94.2264,94.3114,10842.0
2021-10-12 13:50:00,99.84,99.9,99.65,99.65,17440.0,94.3114,94.3681,94.1319,94.1319,17440.0
2021-10-12 13:55:00,99.66,99.68,99.55,99.65,11180.0,94.1414,94.1603,94.0375,94.1319,11180.0
2021-10-12 14:00:00,99.65,99.65,99.43,99.47,22565.0,94.1319,94.1319,93.9241,93.9619,22565.0
2021-10-12 14:05:00,99.45,99.6,99.4,99.53,16232.0,93.943,94.0847,93.8958,94.0186,16232.0
2021-10-12 14:10:00,99.55,99.71,99.49,99.69,6335.0,94.0375,94.1886,93.9808,94.1697,6335.0
2021-10-12 14:15:00,99.69,99.8,99.64,99.66,7464.0,94.1697,94.2736,94.1225,94.1414,7464.0
2021-10-12 14:20:00,99.63,99.78,99.57,99.63,8079.0,94.113,94.2547,94.0564,94.113,8079.0
2021-10-12 14:25:00,99.61,99.71,99.52,99.55,7426.0,94.0942,94.1886,94.0091,94.0375,7426.0
2021-10-12 14:30:00,99.57,99.62,99.47,99.51,7272.0,94.0564,94.1036,93.9619,93.9997,7272.0
2021-10-12 14:35:00,99.54,99.6,99.46,99.54,13508.0,94.028,94.0847,93.9525,94.028,13508.0
2021-10-12 14:40:00,99.53,99.53,99.45,99.48,9908.0,94.0186,94.0186,93.943,93.9714,9908.0
2021-10-12 14:45:00,99.52,99.53,99.45,99.47,6126.0,94.0091,94.0186,93.943,93.9619,6126.0
2021-10-12 14:50:00,99.47,99.62,99.47,99.61,6072.0,93.9619,94.1036,93.9619,94.0942,6072.0
2021-10-12 14:55:00,99.62,99.62,99.34,99.35,11594.0,94.1036,94.1036,93.8391,93.8485,11594.0
2021-10-12 15:00:00,99.35,99.4,99.26,99.4,27345.0,93.8485,93.8958,93.7635,93.8958,27345.0
2021-10-12 15:05:00,99.42,99.45,99.35,99.44,21106.0,93.9147,93.943,93.8485,93.9336,21106.0
2021-10-12 15:10:00,99.46,99.51,99.4,99.41,10140.0,93.9525,93.9997,93.8958,93.9052,10140.0
2021-10-12 15:15:00,99.4,99.73,99.24,99.63,78635.0,93.8958,94.2075,93.7446,94.113,78635.0
2021-10-12 15:20:00,99.61,99.64,99.49,99.61,16568.0,94.0942,94.1225,93.9808,94.0942,16568.0
2021-10-12 15:25:00,99.6,99.63,99.47,99.58,13763.0,94.0847,94.113,93.9619,94.0658,13763.0
2021-10-12 15:30:00,99.58,99.58,99.32,99.33,24932.0,94.0658,94.0658,93.8202,93.8297,24932.0
2021-10-12 15:35:00,99.3,99.51,99.26,99.51,29896.0,93.8013,93.9997,93.7635,93.9997,29896.0
2021-10-12 15:40:00,99.48,99.54,99.34,99.35,22262.0,93.9714,94.028,93.8391,93.8485,22262.0
2021-10-12 15:45:00,99.34,99.36,99.22,99.27,27724.0,93.8391,93.858,93.7257,93.773,27724.0
2021-10-12 15:50:00,99.27,99.34,99.18,99.27,46587.0,93.773,93.8391,93.688,93.773,46587.0
2021-10-12 15:55:00,99.27,99.65,99.27,99.59,106217.0,93.773,94.1319,93.773,94.0753,106217.0
2021-10-13 09:30:00,100.23,100.75,99.82,100.1,58784.0,94.6798,95.171,94.2925,94.557,58784.0
2021-10-13 09:35:00,100.09,100.41,99.9,100.15,22647.0,94.5476,94.8499,94.3681,94.6042,22647.0
2021-10-13 09:40:00,100.1,100.43,99.97,100.3,17400.0,94.557,94.8687,94.4342,94.7459,17400.0
2021-10-13 09:45:00,100.25,100.27,99.44,99.61,21650.0,94.6987,94.7176,93.9336,94.0942,21650.0
2021-10-13 09:50:00,99.61,99.8,99.39,99.44,17810.0,94.0942,94.2736,93.8863,93.9336,17810.0
2021-10-13 09:55:00,99.37,99.79,99.19,99.67,18424.0,93.8674,94.2642,93.6974,94.1508,18424.0
2021-10-13 10:00:00,99.65,99.65,99.25,99.38,15474.0,94.1319,94.1319,93.7541,93.8769,15474.0
2021-10-13 10:05:00,99.34,99.48,99.08,99.11,35111.0,93.8391,93.9714,93.5935,93.6218,35111.0
2021-10-13 10:10:00,99.09,99.23,98.58,98.65,27060.0,93.6029,93.7352,93.1212,93.1873,27060.0
2021-10-13 10:15:00,98.61,99.01,98.53,98.96,11264.0,93.1495,93.5274,93.074,93.4801,11264.0
2021-10-13 10:20:00,99.0,99.04,98.59,98.98,20406.0,93.5179,93.5557,93.1306,93.499,20406.0
2021-10-13 10:25:00,99.0,99.05,98.68,98.82,13498.0,93.5179,93.5652,93.2156,93.3479,13498.0
2021-10-13 10:30:00,98.8,99.1,98.69,99.09,17281.0,93.329,93.6124,93.2251,93.6029,17281.0
2021-10-13 10:35:00,99.08,99.31,99.05,99.13,16939.0,93.5935,93.8108,93.5652,93.6407,16939.0
2021-10-13 10:40:00,99.1,99.36,98.96,99.36,8662.0,93.6124,93.858,93.4801,93.858,8662.0
2021-10-13 10:45:00,99.36,99.5,99.27,99.35,9853.0,93.858,93.9902,93.773,93.8485,9853.0
2021-10-13 10:50:00,99.44,99.47,99.31,99.41,6420.0,93.9336,93.9619,93.8108,93.9052,6420.0
2021-10-13 10:55:00,99.44,99.53,99.35,99.4,14781.0,93.9336,94.0186,93.8485,93.8958,14781.0
2021-10-13 11:00:00,99.4,99.49,99.35,99.41,32865.0,93.8958,93.9808,93.8485,93.9052,32865.0
2021-10-13 11:05:00,99.44,99.79,99.41,99.78,32908.0,93.9336,94.2642,93.9052,94.2547,32908.0
2021-10-13 11:10:00,99.73,99.81,99.62,99.73,10000.0,94.2075,94.2831,94.1036,94.2075,10000.0
2021-10-13 11:15:00,99.71,99.84,99.54,99.58,17524.0,94.1886,94.3114,94.028,94.0658,17524.0
2021-10-13 11:20:00,99.6,99.82,99.6,99.76,8047.0,94.0847,94.2925,94.0847,94.2358,8047.0
2021-10-13 11:25:00,99.79,99.79,99.46,99.49,8669.0,94.2642,94.2642,93.9525,93.9808,8669.0
2021-10-13 11:30:00,99.48,99.48,99.19,99.19,12050.0,93.9714,93.9714,93.6974,93.6974,12050.0
2021-10-13 11:35:00,99.21,99.24,99.06,99.17,12278.0,93.7163,93.7446,93.5746,93.6785,12278.0
2021-10-13 11:40:00,99.13,99.18,98.97,99.14,7141.0,93.6407,93.688,93.4896,93.6502,7141.0
2021-10-13 11:45:00,99.18,99.38,99.14,99.29,11679.0,93.688,93.8769,93.6502,93.7919,11679.0
2021-10-13 11:50:00,99.28,99.29,99.0,99.05,11148.0,93.7824,93.7919,93.5179,93.5652,11148.0
2021-10-13 11:55:00,99.04,99.14,98.98,99.11,9887.0,93.5557,93.6502,93.499,93.6218,9887.0
2021-10-13 12:00:00,99.1,99.19,99.05,99.19,9089.0,93.6124,93.6974,93.5652,93.6974,9089.0
2021-10-13 12:05:00,99.15,99.33,99.15,99.3,21236.0,93.6596,93.8297,93.6596,93.8013,21236.0
2021-10-13 12:10:00,99.3,99.45,99.3,99.44,24278.0,93.8013,93.943,93.8013,93.9336,24278.0
2021-10-13 12:15:00,99.45,99.58,99.26,99.31,14300.0,93.943,94.0658,93.7635,93.8108,14300.0
2021-10-13 12:20:00,99.29,99.4,99.26,99.33,3272.0,93.7919,93.8958,93.7635,93.8297,3272.0
2021-10-13 12:25:00,99.32,99.38,99.22,99.38,9533.0,93.8202,93.8769,93.7257,93.8769,9533.0
2021-10-13 12:30:00,99.37,99.44,99.32,99.41,15586.0,93.8674,93.9336,93.8202,93.9052,15586.0
2021-10-13 12:35:00,99.4,99.48,99.32,99.4,11110.0,93.8958,93.9714,93.8202,93.8958,11110.0
2021-10-13 12:40:00,99.41,99.77,99.35,99.75,27794.0,93.9052,94.2453,93.8485,94.2264,27794.0
2021-10-13 12:45:00,99.72,99.74,99.58,99.58,21256.0,94.1981,94.217,94.0658,94.0658,21256.0
2021-10-13 12:50:00,99.56,99.68,99.47,99.61,13242.0,94.0469,94.1603,93.9619,94.0942,13242.0
2021-10-13 12:55:00,99.61,99.62,99.54,99.62,3338.0,94.0942,94.1036,94.028,94.1036,3338.0
2021-10-13 13:00:00,99.58,99.66,99.41,99.62,10820.0,94.0658,94.1414,93.9052,94.1036,10820.0
2021-10-13 13:05:00,99.62,99.7,99.53,99.58,7006.0,94.1036,94.1792,94.0186,94.0658,7006.0
2021-10-13 13:10:00,99.59,99.74,99.58,99.7,22571.0,94.0753,94.217,94.0658,94.1792,22571.0
2021-10-13 13:15:00,99.68,99.72,99.6,99.67,12962.0,94.1603,94.1981,94.0847,94.1508,12962.0
2021-10-13 13:20:00,99.63,99.71,99.57,99.69,9437.0,94.113,94.1886,94.0564,94.1697,9437.0
2021-10-13 13:25:00,99.71,99.8,99.71,99.8,13934.0,94.1886,94.2736,94.1886,94.2736,13934.0
2021-10-13 13:30:00,99.82,99.99,99.82,99.94,11615.0,94.2925,94.4531,94.2925,94.4059,11615.0
2021-10-13 13:35:00,99.94,100.03,99.92,99.95,14810.0,94.4059,94.4909,94.387,94.4153,14810.0
2021-10-13 13:40:00,99.99,100.03,99.85,99.9,12620.0,94.4531,94.4909,94.3209,94.3681,12620.0
2021-10-13 13:45:00,99.87,99.87,99.77,99.82,8467.0,94.3398,94.3398,94.2453,94.2925,8467.0
2021-10-13 13:50:00,99.83,99.86,99.7,99.79,11340.0,94.302,94.3303,94.1792,94.2642,11340.0
2021-10-13 13:55:00,99.77,99.82,99.71,99.72,11859.0,94.2453,94.2925,94.1886,94.1981,11859.0
2021-10-13 14:00:00,99.68,100.13,99.6,99.63,23740.0,94.1603,94.5854,94.0847,94.113,23740.0
2021-10-13 14:05:00,99.63,99.75,99.5,99.73,10658.0,94.113,94.2264,93.9902,94.2075,10658.0
2021-10-13 14:10:00,99.67,99.83,99.54,99.82,16528.0,94.1508,94.302,94.028,94.2925,16528.0
2021-10-13 14:15:00,99.81,99.82,99.7,99.74,7809.0,94.2831,94.2925,94.1792,94.217,7809.0
2021-10-13 14:20:00,99.76,99.87,99.66,99.66,5037.0,94.2358,94.3398,94.1414,94.1414,5037.0
2021-10-13 14:25:00,99.67,99.67,99.54,99.54,9016.0,94.1508,94.1508,94.028,94.028,9016.0
2021-10-13 14:30:00,99.56,99.56,99.4,99.46,11173.0,94.0469,94.0469,93.8958,93.9525,11173.0
2021-10-13 14:35:00,99.46,99.56,99.36,99.37,7094.0,93.9525,94.0469,93.858,93.8674,7094.0
2021-10-13 14:40:00,99.37,99.37,99.11,99.18,14167.0,93.8674,93.8674,93.6218,93.688,14167.0
2021-10-13 14:45:00,99.2,99.22,99.14,99.17,19091.0,93.7069,93.7257,93.6502,93.6785,19091.0
2021-10-13 14:50:00,99.17,99.34,99.15,99.33,15770.0,93.6785,93.8391,93.6596,93.8297,15770.0
2021-10-13 14:55:00,99.36,99.76,99.35,99.74,56776.0,93.858,94.2358,93.8485,94.217,56776.0
2021-10-13 15:00:00,99.74,100.16,99.71,100.16,70835.0,94.217,94.6137,94.1886,94.6137,70835.0
2021-10-13 15:05:00,100.17,100.25,100.09,100.25,33155.0,94.6231,94.6987,94.5476,94.6987,33155.0
2021-10-13 15:10:00,100.23,100.23,100.11,100.18,19733.0,94.6798,94.6798,94.5665,94.6326,19733.0
2021-10-13 15:15:00,100.18,100.23,100.11,100.18,14943.0,94.6326,94.6798,94.5665,94.6326,14943.0
2021-10-13 15:20:00,100.2,100.28,100.07,100.15,35181.0,94.6515,94.7271,94.5287,94.6042,35181.0
2021-10-13 15:25:00,100.15,100.22,100.12,100.17,37171.0,94.6042,94.6704,94.5759,94.6231,37171.0
2021-10-13 15:30:00,100.17,100.28,100.13,100.15,32211.0,94.6231,94.7271,94.5854,94.6042,32211.0
2021-10-13 15:35:00,100.15,100.27,100.12,100.2,42484.0,94.6042,94.7176,94.5759,94.6515,42484.0
2021-10-13 15:40:00,100.22,100.24,100.04,100.05,42263.0,94.6704,94.6893,94.5003,94.5098,42263.0
2021-10-13 15:45:00,100.05,100.25,100.05,100.18,36598.0,94.5098,94.6987,94.5098,94.6326,36598.0
2021-10-13 15:50:00,100.17,100.49,100.14,100.46,58216.0,94.6231,94.9254,94.5948,94.8971,58216.0
2021-10-13 15:55:00,100.47,100.48,100.32,100.34,128482.0,94.9065,94.916,94.7648,94.7837,128482.0
2021-10-14 09:30:00,101.46,101.89,100.67,100.67,78348.0,95.8417,96.2479,95.0955,95.0955,78348.0
2021-10-14 09:35:00,100.73,101.52,100.73,101.48,29049.0,95.1521,95.8984,95.1521,95.8606,29049.0
2021-10-14 09:40:00,101.49,102.03,101.37,101.68,60245.0,95.87,96.3801,95.7567,96.0495,60245.0
2021-10-14 09:45:00,101.68,101.9,101.45,101.9,17685.0,96.0495,96.2573,95.8323,96.2573,17685.0
2021-10-14 09:50:00,101.86,102.0,101.63,101.93,21409.0,96.2196,96.3518,96.0023,96.2857,21409.0
2021-10-14 09:55:00,101.88,101.9,101.45,101.8,20097.0,96.2385,96.2573,95.8323,96.1629,20097.0
2021-10-14 10:00:00,101.85,102.42,101.81,102.29,43078.0,96.2101,96.7485,96.1723,96.6257,43078.0
2021-10-14 10:05:00,102.3,102.58,102.3,102.45,28807.0,96.6352,96.8997,96.6352,96.7769,28807.0
2021-10-14 10:10:00,102.6,103.2,102.49,103.09,56321.0,96.9186,97.4854,96.8147,97.3814,56321.0
2021-10-14 10:15:00,103.09,103.5,102.98,103.19,53453.0,97.3814,97.7687,97.2775,97.4759,53453.0
2021-10-14 10:20:00,103.23,103.83,103.2,103.71,34098.0,97.5137,98.0805,97.4854,97.9671,34098.0
2021-10-14 10:25:00,103.75,103.79,103.32,103.33,29818.0,98.0049,98.0427,97.5987,97.6082,29818.0
2021-10-14 10:30:00,103.37,103.57,102.82,102.95,32864.0,97.6459,97.8349,97.1264,97.2492,32864.0
2021-10-14 10:35:00,103.0,103.31,103.0,103.16,26397.0,97.2964,97.5893,97.2964,97.4476,26397.0
2021-10-14 10:40:00,103.19,103.35,103.16,103.35,13362.0,97.4759,97.6271,97.4476,97.6271,13362.0
2021-10-14 10:45:00,103.36,103.59,103.32,103.45,15601.0,97.6365,97.8538,97.5987,97.7215,15601.0
2021-10-14 10:50:00,103.41,103.73,103.41,103.48,29535.0,97.6837,97.986,97.6837,97.7499,29535.0
2021-10-14 10:55:00,103.5,103.66,103.41,103.52,23600.0,97.7687,97.9199,97.6837,97.7876,23600.0
2021-10-14 11:00:00,103.51,103.57,103.06,103.06,16462.0,97.7782,97.8349,97.3531,97.3531,16462.0
2021-10-14 11:05:00,103.05,103.1,102.9,102.98,22374.0,97.3437,97.3909,97.202,97.2775,22374.0
2021-10-14 11:10:00,102.95,103.0,102.78,102.86,18567.0,97.2492,97.2964,97.0886,97.1642,18567.0
2021-10-14 11:15:00,102.86,102.9,102.67,102.83,18202.0,97.1642,97.202,96.9847,97.1358,18202.0
2021-10-14 11:20:00,102.83,102.83,102.59,102.68,13420.0,97.1358,97.1358,96.9091,96.9942,13420.0
2021-10-14 11:25:00,102.68,102.76,102.44,102.54,16062.0,96.9942,97.0697,96.7674,96.8619,16062.0
2021-10-14 11:30:00,102.57,102.64,102.32,102.41,27382.0,96.8902,96.9564,96.6541,96.7391,27382.0
2021-10-14 11:35:00,102.41,102.95,102.39,102.82,20472.0,96.7391,97.2492,96.7202,97.1264,20472.0
2021-10-14 11:40:00,102.84,102.86,102.71,102.76,14252.0,97.1453,97.1642,97.0225,97.0697,14252.0
2021-10-14 11:45:00,102.78,102.84,102.7,102.82,13168.0,97.0886,97.1453,97.013,97.1264,13168.0
2021-10-14 11:50:00,102.83,102.86,102.4,102.4,16927.0,97.1358,97.1642,96.7297,96.7297,16927.0
2021-10-14 11:55:00,102.42,102.5,102.35,102.48,19800.0,96.7485,96.8241,96.6824,96.8052,19800.0
2021-10-14 12:00:00,102.48,102.58,102.45,102.53,7176.0,96.8052,96.8997,96.7769,96.8525,7176.0
2021-10-14 12:05:00,102.5,102.51,102.1,102.1,14769.0,96.8241,96.8336,96.4463,96.4463,14769.0
2021-10-14 12:10:00,102.14,102.39,102.08,102.38,23562.0,96.4841,96.7202,96.4274,96.7108,23562.0
2021-10-14 12:15:00,102.35,102.39,102.19,102.19,13694.0,96.6824,96.7202,96.5313,96.5313,13694.0
2021-10-14 12:20:00,102.18,102.2,102.08,102.11,7852.0,96.5218,96.5407,96.4274,96.4557,7852.0
2021-10-14 12:25:00,102.13,102.32,102.13,102.31,9341.0,96.4746,96.6541,96.4746,96.6446,9341.0
2021-10-14 12:30:00,102.32,102.34,101.88,101.94,28306.0,96.6541,96.673,96.2385,96.2951,28306.0
2021-10-14 12:35:00,101.93,101.98,101.69,101.71,29020.0,96.2857,96.3329,96.059,96.0779,29020.0
2021-10-14 12:40:00,101.72,101.91,101.65,101.75,27417.0,96.0873,96.2668,96.0212,96.1157,27417.0
2021-10-14 12:45:00,101.75,101.9,101.72,101.86,8053.0,96.1157,96.2573,96.0873,96.2196,8053.0
2021-10-14 12:50:00,101.84,101.84,101.65,101.8,7120.0,96.2007,96.2007,96.0212,96.1629,7120.0
2021-10-14 12:55:00,101.79,101.86,101.77,101.84,6940.0,96.1534,96.2196,96.1345,96.2007,6940.0
2021-10-14 13:00:00,101.84,101.87,101.64,101.64,4603.0,96.2007,96.229,96.0117,96.0117,4603.0
2021-10-14 13:05:00,101.64,101.67,101.54,101.57,9099.0,96.0117,96.0401,95.9173,95.9456,9099.0
2021-10-14 13:10:00,101.6,101.63,101.52,101.59,6839.0,95.974,96.0023,95.8984,95.9645,6839.0
2021-10-14 13:15:00,101.61,101.68,101.55,101.62,6176.0,95.9834,96.0495,95.9267,95.9928,6176.0
2021-10-14 13:20:00,101.64,101.71,101.55,101.68,8185.0,96.0117,96.0779,95.9267,96.0495,8185.0
2021-10-14 13:25:00,101.68,101.77,101.6,101.66,8207.0,96.0495,96.1345,95.974,96.0306,8207.0
2021-10-14 13:30:00,101.65,101.85,101.64,101.85,4518.0,96.0212,96.2101,96.0117,96.2101,4518.0
2021-10-14 13:35:00,101.84,101.84,101.77,101.8,6008.0,96.2007,96.2007,96.1345,96.1629,6008.0
2021-10-14 13:40:00,101.8,101.8,101.65,101.76,8802.0,96.1629,96.1629,96.0212,96.1251,8802.0
2021-10-14 13:45:00,101.77,101.78,101.65,101.69,13572.0,96.1345,96.144,96.0212,96.059,13572.0
2021-10-14 13:50:00,101.74,101.75,101.43,101.43,24030.0,96.1062,96.1157,95.8134,95.8134,24030.0
2021-10-14 13:55:00,101.43,101.6,101.31,101.6,33335.0,95.8134,95.974,95.7,95.974,33335.0
2021-10-14 14:00:00,101.57,101.69,101.57,101.63,9673.0,95.9456,96.059,95.9456,96.0023,9673.0
2021-10-14 14:05:00,101.63,101.78,101.63,101.78,3677.0,96.0023,96.144,96.0023,96.144,3677.0
2021-10-14 14:10:00,101.75,101.86,101.67,101.82,6008.0,96.1157,96.2196,96.0401,96.1818,6008.0
2021-10-14 14:15:00,101.82,101.97,101.81,101.82,10418.0,96.1818,96.3235,96.1723,96.1818,10418.0
2021-10-14 14:20:00,101.83,101.86,101.66,101.79,11900.0,96.1912,96.2196,96.0306,96.1534,11900.0
2021-10-14 14:25:00,101.81,101.87,101.75,101.87,5363.0,96.1723,96.229,96.1157,96.229,5363.0
2021-10-14 14:30:00,101.86,101.91,101.79,101.87,11615.0,96.2196,96.2668,96.1534,96.229,11615.0
2021-10-14 14:35:00,101.85,101.93,101.78,101.88,5634.0,96.2101,96.2857,96.144,96.2385,5634.0
2021-10-14 14:40:00,101.86,101.86,101.72,101.75,7548.0,96.2196,96.2196,96.0873,96.1157,7548.0
2021-10-14 14:45:00,101.77,101.77,101.67,101.75,5509.0,96.1345,96.1345,96.0401,96.1157,5509.0
2021-10-14 14:50:00,101.76,101.76,101.59,101.63,14944.0,96.1251,96.1251,95.9645,96.0023,14944.0
2021-10-14 14:55:00,101.59,101.78,101.57,101.72,33628.0,95.9645,96.144,95.9456,96.0873,33628.0
2021-10-14 15:00:00,101.72,101.92,101.71,101.84,19389.0,96.0873,96.2762,96.0779,96.2007,19389.0
2021-10-14 15:05:00,101.82,101.82,101.57,101.57,8523.0,96.1818,96.1818,95.9456,95.9456,8523.0
2021-10-14 15:10:00,101.53,101.6,101.45,101.5,7456.0,95.9078,95.974,95.8323,95.8795,7456.0
2021-10-14 15:15:00,101.5,101.56,101.44,101.53,13291.0,95.8795,95.9362,95.8228,95.9078,13291.0
2021-10-14 15:20:00,101.54,101.58,101.34,101.34,12853.0,95.9173,95.9551,95.7284,95.7284,12853.0
2021-10-14 15:25:00,101.33,101.44,101.22,101.24,14815.0,95.7189,95.8228,95.615,95.6339,14815.0
2021-10-14 15:30:00,101.26,101.44,101.26,101.29,25904.0,95.6528,95.8228,95.6528,95.6811,25904.0
2021-10-14 15:35:00,101.3,101.31,101.08,101.19,15121.0,95.6906,95.7,95.4828,95.5867,15121.0
2021-10-14 15:40:00,101.18,101.23,101.07,101.22,13069.0,95.5772,95.6244,95.4733,95.615,13069.0
2021-10-14 15:45:00,101.2,101.23,101.1,101.13,16980.0,95.5961,95.6244,95.5016,95.53,16980.0
2021-10-14 15:50:00,101.17,101.32,101.13,101.24,28277.0,95.5678,95.7095,95.53,95.6339,28277.0
2021-10-14 15:55:00,101.23,101.29,101.14,101.24,98373.0,95.6244,95.6811,95.5394,95.6339,98373.0
2021-10-15 09:30:00,102.77,103.24,102.21,102.58,128983.0,97.0792,97.5231,96.5502,96.8997,128983.0
2021-10-15 09:35:00,102.58,103.57,102.4,103.35,85138.0,96.8997,97.8349,96.7297,97.6271,85138.0
2021-10-15 09:40:00,103.39,103.95,102.97,103.94,81300.0,97.6648,98.1938,97.2681,98.1844,81300.0
2021-10-15 09:45:00,103.97,104.05,103.07,103.17,41827.0,98.2127,98.2883,97.3626,97.457,41827.0
2021-10-15 09:50:00,103.18,103.68,102.95,103.56,52033.0,97.4665,97.9388,97.2492,97.8254,52033.0
2021-10-15 09:55:00,103.59,103.8,103.19,103.4,41137.0,97.8538,98.0521,97.4759,97.6743,41137.0
2021-10-15 10:00:00,103.42,103.8,103.31,103.64,24104.0,97.6932,98.0521,97.5893,97.901,24104.0
2021-10-15 10:05:00,103.69,104.18,103.69,104.0,39207.0,97.9482,98.4111,97.9482,98.2411,39207.0
2021-10-15 10:10:00,103.98,104.28,103.91,104.24,29945.0,98.2222,98.5056,98.156,98.4678,29945.0
2021-10-15 10:15:00,104.22,104.39,103.76,103.77,21255.0,98.4489,98.6095,98.0143,98.0238,21255.0
2021-10-15 10:20:00,103.78,104.0,103.5,103.55,28834.0,98.0332,98.2411,97.7687,97.816,28834.0
2021-10-15 10:25:00,103.59,103.7,103.33,103.4,14127.0,97.8538,97.9577,97.6082,97.6743,14127.0
2021-10-15 10:30:00,103.46,103.58,103.25,103.31,25077.0,97.731,97.8443,97.5326,97.5893,25077.0
2021-10-15 10:35:00,103.3,103.3,102.99,103.06,21508.0,97.5798,97.5798,97.287,97.3531,21508.0
2021-10-15 10:40:00,103.13,103.36,102.92,103.19,26340.0,97.4192,97.6365,97.2209,97.4759,26340.0
2021-10-15 10:45:00,103.21,103.32,102.93,103.32,18351.0,97.4948,97.5987,97.2303,97.5987,18351.0
2021-10-15 10:50:00,103.33,103.43,103.06,103.07,12424.0,97.6082,97.7026,97.3531,97.3626,12424.0
2021-10-15 10:55:00,103.06,103.24,102.92,102.92,23315.0,97.3531,97.5231,97.2209,97.2209,23315.0
2021-10-15 11:00:00,102.95,102.95,102.72,102.88,22267.0,97.2492,97.2492,97.0319,97.1831,22267.0
2021-10-15 11:05:00,102.97,103.13,102.76,102.76,23107.0,97.2681,97.4192,97.0697,97.0697,23107.0
2021-10-15 11:10:00,102.83,103.11,102.73,102.99,17761.0,97.1358,97.4003,97.0414,97.287,17761.0
2021-10-15 11:15:00,102.97,103.06,102.56,102.58,23246.0,97.2681,97.3531,96.8808,96.8997,23246.0
2021-10-15 11:20:00,102.58,102.61,102.41,102.53,18629.0,96.8997,96.928,96.7391,96.8525,18629.0
2021-10-15 11:25:00,102.53,102.67,102.49,102.66,13250.0,96.8525,96.9847,96.8147,96.9753,13250.0
2021-10-15 11:30:00,102.67,102.82,102.65,102.75,11936.0,96.9847,97.1264,96.9658,97.0603,11936.0
2021-10-15 11:35:00,102.78,102.98,102.74,102.9,9831.0,97.0886,97.2775,97.0508,97.202,9831.0
2021-10-15 11:40:00,102.9,103.04,102.68,102.78,18176.0,97.202,97.3342,96.9942,97.0886,18176.0
2021-10-15 11:45:00,102.8,102.91,102.64,102.66,9285.0,97.1075,97.2114,96.9564,96.9753,9285.0
2021-10-15 11:50:00,102.66,102.69,102.48,102.56,9347.0,96.9753,97.0036,96.8052,96.8808,9347.0
2021-10-15 11:55:00,102.58,102.7,102.57,102.59,8823.0,96.8997,97.013,96.8902,96.9091,8823.0
2021-10-15 12:00:00,102.52,102.73,102.52,102.7,13995.0,96.843,97.0414,96.843,97.013,13995.0
2021-10-15 12:05:00,102.67,102.69,102.44,102.45,7319.0,96.9847,97.0036,96.7674,96.7769,7319.0
2021-10-15 12:10:00,102.43,102.51,102.39,102.45,9550.0,96.758,96.8336,96.7202,96.7769,9550.0
2021-10-15 12:15:00,102.45,102.57,102.44,102.56,7549.0,96.7769,96.8902,96.7674,96.8808,7549.0
2021-10-15 12:20:00,102.56,102.59,102.41,102.46,8492.0,96.8808,96.9091,96.7391,96.7863,8492.0
2021-10-15 12:25:00,102.45,102.48,102.43,102.47,3730.0,96.7769,96.8052,96.758,96.7958,3730.0
2021-10-15 12:30:00,102.48,102.58,102.48,102.52,6424.0,96.8052,96.8997,96.8052,96.843,6424.0
2021-10-15 12:35:00,102.5,102.64,102.44,102.61,13772.0,96.8241,96.9564,96.7674,96.928,13772.0
2021-10-15 12:40:00,102.63,102.73,102.45,102.66,21911.0,96.9469,97.0414,96.7769,96.9753,21911.0
2021-10-15 12:45:00,102.67,102.72,102.52,102.68,9515.0,96.9847,97.0319,96.843,96.9942,9515.0
2021-10-15 12:50:00,102.69,102.71,102.61,102.67,8905.0,97.0036,97.0225,96.928,96.9847,8905.0
2021-10-15 12:55:00,102.67,102.85,102.67,102.82,12902.0,96.9847,97.1547,96.9847,97.1264,12902.0
2021-10-15 13:00:00,102.77,102.92,102.77,102.91,10344.0,97.0792,97.2209,97.0792,97.2114,10344.0
2021-10-15 13:05:00,102.89,102.91,102.8,102.8,14046.0,97.1925,97.2114,97.1075,97.1075,14046.0
2021-10-15 13:10:00,102.79,102.8,102.6,102.6,14791.0,97.0981,97.1075,96.9186,96.9186,14791.0
2021-10-15 13:15:00,102.59,102.6,102.48,102.48,10698.0,96.9091,96.9186,96.8052,96.8052,10698.0
2021-10-15 13:20:00,102.5,102.6,102.5,102.56,7555.0,96.8241,96.9186,96.8241,96.8808,7555.0
2021-10-15 13:25:00,102.59,102.64,102.42,102.49,9154.0,96.9091,96.9564,96.7485,96.8147,9154.0
2021-10-15 13:30:00,102.49,102.59,102.48,102.56,9317.0,96.8147,96.9091,96.8052,96.8808,9317.0
2021-10-15 13:35:00,102.55,102.68,102.55,102.64,7636.0,96.8714,96.9942,96.8714,96.9564,7636.0
2021-10-15 13:40:00,102.6,102.61,102.51,102.56,5686.0,96.9186,96.928,96.8336,96.8808,5686.0
2021-10-15 13:45:00,102.56,102.71,102.5,102.7,7225.0,96.8808,97.0225,96.8241,97.013,7225.0
2021-10-15 13:50:00,102.69,102.7,102.59,102.68,7311.0,97.0036,97.013,96.9091,96.9942,7311.0
2021-10-15 13:55:00,102.65,102.65,102.51,102.56,9465.0,96.9658,96.9658,96.8336,96.8808,9465.0
2021-10-15 14:00:00,102.57,102.72,102.53,102.69,10845.0,96.8902,97.0319,96.8525,97.0036,10845.0
2021-10-15 14:05:00,102.67,102.71,102.51,102.52,11789.0,96.9847,97.0225,96.8336,96.843,11789.0
2021-10-15 14:10:00,102.53,102.63,102.52,102.63,7184.0,96.8525,96.9469,96.843,96.9469,7184.0
2021-10-15 14:15:00,102.59,102.65,102.52,102.53,14701.0,96.9091,96.9658,96.843,96.8525,14701.0
2021-10-15 14:20:00,102.52,102.59,102.48,102.56,7439.0,96.843,96.9091,96.8052,96.8808,7439.0
2021-10-15 14:25:00,102.52,102.58,102.5,102.52,11595.0,96.843,96.8997,96.8241,96.843,11595.0
2021-10-15 14:30:00,102.56,102.57,102.32,102.46,26157.0,96.8808,96.8902,96.6541,96.7863,26157.0
2021-10-15 14:35:00,102.49,102.51,102.38,102.38,8912.0,96.8147,96.8336,96.7108,96.7108,8912.0
2021-10-15 14:40:00,102.39,102.41,102.28,102.41,10826.0,96.7202,96.7391,96.6163,96.7391,10826.0
2021-10-15 14:45:00,102.39,102.53,102.39,102.47,11597.0,96.7202,96.8525,96.7202,96.7958,11597.0
2021-10-15 14:50:00,102.45,102.49,102.37,102.43,6343.0,96.7769,96.8147,96.7013,96.758,6343.0
2021-10-15 14:55:00,102.39,102.55,102.39,102.54,12968.0,96.7202,96.8714,96.7202,96.8619,12968.0
2021-10-15 15:00:00,102.56,102.65,102.42,102.44,19265.0,96.8808,96.9658,96.7485,96.7674,19265.0
2021-10-15 15:05:00,102.43,102.49,102.28,102.3,10814.0,96.758,96.8147,96.6163,96.6352,10814.0
2021-10-15 15:10:00,102.28,102.34,102.13,102.16,21645.0,96.6163,96.673,96.4746,96.5029,21645.0
2021-10-15 15:15:00,102.14,102.21,102.11,102.17,15707.0,96.4841,96.5502,96.4557,96.5124,15707.0
2021-10-15 15:20:00,102.19,102.22,102.02,102.02,16967.0,96.5313,96.5596,96.3707,96.3707,16967.0
2021-10-15 15:25:00,102.04,102.25,102.02,102.04,26707.0,96.3896,96.588,96.3707,96.3896,26707.0
2021-10-15 15:30:00,102.04,102.19,102.04,102.18,24263.0,96.3896,96.5313,96.3896,96.5218,24263.0
2021-10-15 15:35:00,102.18,102.27,102.13,102.19,30060.0,96.5218,96.6069,96.4746,96.5313,30060.0
2021-10-15 15:40:00,102.18,102.21,102.07,102.1,43929.0,96.5218,96.5502,96.4179,96.4463,43929.0
2021-10-15 15:45:00,102.11,102.15,101.96,101.96,45706.0,96.4557,96.4935,96.314,96.314,45706.0
2021-10-15 15:50:00,101.95,101.98,101.69,101.7,68534.0,96.3046,96.3329,96.059,96.0684,68534.0
2021-10-15 15:55:00,101.7,101.81,101.65,101.77,172214.0,96.0684,96.1723,96.0212,96.1345,172214.0
2021-10-18 09:30:00,99.47,99.98,98.8,99.16,165578.0,93.9619,94.4437,93.329,93.6691,165578.0
2021-10-18 09:35:00,99.14,99.55,98.96,99.32,36428.0,93.6502,94.0375,93.4801,93.8202,36428.0
2021-10-18 09:40:00,99.33,99.85,98.81,99.42,39677.0,93.8297,94.3209,93.3385,93.9147,39677.0
2021-10-18 09:45:00,99.46,99.9,99.35,99.73,47767.0,93.9525,94.3681,93.8485,94.2075,47767.0
2021-10-18 09:50:00,99.74,99.85,99.22,99.44,30997.0,94.217,94.3209,93.7257,93.9336,30997.0
2021-10-18 09:55:00,99.47,99.75,99.37,99.59,29781.0,93.9619,94.2264,93.8674,94.0753,29781.0
2021-10-18 10:00:00,99.6,99.95,99.44,99.58,46998.0,94.0847,94.4153,93.9336,94.0658,46998.0
2021-10-18 10:05:00,99.64,100.0,99.59,100.0,26736.0,94.1225,94.4626,94.0753,94.4626,26736.0
2021-10-18 10:10:00,100.01,100.18,99.87,100.0,22887.0,94.472,94.6326,94.3398,94.4626,22887.0
2021-10-18 10:15:00,99.91,100.26,99.87,100.19,20088.0,94.3775,94.7082,94.3398,94.642,20088.0
2021-10-18 10:20:00,100.24,100.73,100.14,100.69,17509.0,94.6893,95.1521,94.5948,95.1143,17509.0
2021-10-18 10:25:00,100.65,101.05,100.57,101.03,32119.0,95.0766,95.4544,95.001,95.4355,32119.0
2021-10-18 10:30:00,101.03,101.05,100.81,101.0,31513.0,95.4355,95.4544,95.2277,95.4072,31513.0
2021-10-18 10:35:00,101.0,101.2,100.79,101.16,27398.0,95.4072,95.5961,95.2088,95.5583,27398.0
2021-10-18 10:40:00,101.2,101.3,101.05,101.3,21251.0,95.5961,95.6906,95.4544,95.6906,21251.0
2021-10-18 10:45:00,101.26,101.33,101.09,101.16,18039.0,95.6528,95.7189,95.4922,95.5583,18039.0
2021-10-18 10:50:00,101.13,101.24,100.81,100.81,18980.0,95.53,95.6339,95.2277,95.2277,18980.0
2021-10-18 10:55:00,100.8,100.8,100.55,100.67,36386.0,95.2183,95.2183,94.9821,95.0955,36386.0
2021-10-18 11:00:00,100.67,100.8,100.45,100.66,32672.0,95.0955,95.2183,94.8876,95.086,32672.0
2021-10-18 11:05:00,100.66,100.98,100.65,100.9,15737.0,95.086,95.3883,95.0766,95.3127,15737.0
2021-10-18 11:10:00,100.94,100.94,100.5,100.53,10236.0,95.3505,95.3505,94.9349,94.9632,10236.0
2021-10-18 11:15:00,100.44,100.64,100.43,100.62,21637.0,94.8782,95.0671,94.8687,95.0482,21637.0
2021-10-18 11:20:00,100.57,100.8,100.56,100.7,11938.0,95.001,95.2183,94.9915,95.1238,11938.0
2021-10-18 11:25:00,100.7,100.7,100.54,100.65,16433.0,95.1238,95.1238,94.9727,95.0766,16433.0
2021-10-18 11:30:00,100.61,100.62,100.34,100.46,16632.0,95.0388,95.0482,94.7837,94.8971,16632.0
2021-10-18 11:35:00,100.48,100.49,100.3,100.36,8101.0,94.916,94.9254,94.7459,94.8026,8101.0
2021-10-18 11:40:00,100.37,100.45,100.28,100.45,13234.0,94.8121,94.8876,94.7271,94.8876,13234.0
2021-10-18 11:45:00,100.45,100.47,100.29,100.43,12082.0,94.8876,94.9065,94.7365,94.8687,12082.0
2021-10-18 11:50:00,100.42,100.66,100.42,100.62,16845.0,94.8593,95.086,94.8593,95.0482,16845.0
2021-10-18 11:55:00,100.62,100.78,100.56,100.64,9420.0,95.0482,95.1994,94.9915,95.0671,9420.0
2021-10-18 12:00:00,100.64,100.91,100.58,100.89,11863.0,95.0671,95.3222,95.0104,95.3033,11863.0
2021-10-18 12:05:00,100.91,101.15,100.91,100.95,23674.0,95.3222,95.5489,95.3222,95.3599,23674.0
2021-10-18 12:10:00,100.92,100.92,100.8,100.91,9926.0,95.3316,95.3316,95.2183,95.3222,9926.0
2021-10-18 12:15:00,100.88,101.03,100.88,101.01,7300.0,95.2938,95.4355,95.2938,95.4166,7300.0
2021-10-18 12:20:00,100.99,101.01,100.89,100.99,7941.0,95.3977,95.4166,95.3033,95.3977,7941.0
2021-10-18 12:25:00,100.98,101.01,100.82,100.83,8996.0,95.3883,95.4166,95.2371,95.2466,8996.0
2021-10-18 12:30:00,100.82,100.92,100.78,100.92,7340.0,95.2371,95.3316,95.1994,95.3316,7340.0
2021-10-18 12:35:00,100.93,100.93,100.8,100.85,8321.0,95.3411,95.3411,95.2183,95.2655,8321.0
2021-10-18 12:40:00,100.84,100.96,100.78,100.83,7305.0,95.256,95.3694,95.1994,95.2466,7305.0
2021-10-18 12:45:00,100.82,100.99,100.8,100.95,14364.0,95.2371,95.3977,95.2183,95.3599,14364.0
2021-10-18 12:50:00,100.93,101.0,100.89,100.97,7188.0,95.3411,95.4072,95.3033,95.3788,7188.0
2021-10-18 12:55:00,100.94,101.16,100.94,101.07,12644.0,95.3505,95.5583,95.3505,95.4733,12644.0
2021-10-18 13:00:00,101.11,101.21,101.1,101.2,6146.0,95.5111,95.6056,95.5016,95.5961,6146.0
2021-10-18 13:05:00,101.2,101.21,101.04,101.04,7319.0,95.5961,95.6056,95.445,95.445,7319.0
2021-10-18 13:10:00,101.0,101.03,100.79,100.84,11025.0,95.4072,95.4355,95.2088,95.256,11025.0
2021-10-18 13:15:00,100.85,100.95,100.82,100.95,4080.0,95.2655,95.3599,95.2371,95.3599,4080.0
2021-10-18 13:20:00,100.95,100.99,100.86,100.98,13698.0,95.3599,95.3977,95.2749,95.3883,13698.0
2021-10-18 13:25:00,100.98,101.2,100.97,101.19,13605.0,95.3883,95.5961,95.3788,95.5867,13605.0
2021-10-18 13:30:00,101.2,101.31,101.14,101.23,17901.0,95.5961,95.7,95.5394,95.6244,17901.0
2021-10-18 13:35:00,101.15,101.38,101.07,101.35,10785.0,95.5489,95.7661,95.4733,95.7378,10785.0
2021-10-18 13:40:00,101.39,101.39,101.21,101.28,11141.0,95.7756,95.7756,95.6056,95.6717,11141.0
2021-10-18 13:45:00,101.29,101.5,101.28,101.49,19590.0,95.6811,95.8795,95.6717,95.87,19590.0
2021-10-18 13:50:00,101.49,101.59,101.35,101.44,10643.0,95.87,95.9645,95.7378,95.8228,10643.0
2021-10-18 13:55:00,101.46,101.46,101.27,101.27,12013.0,95.8417,95.8417,95.6622,95.6622,12013.0
2021-10-18 14:00:00,101.34,101.44,101.24,101.44,11291.0,95.7284,95.8228,95.6339,95.8228,11291.0
2021-10-18 14:05:00,101.46,101.49,101.38,101.48,9473.0,95.8417,95.87,95.7661,95.8606,9473.0
2021-10-18 14:10:00,101.49,101.61,101.47,101.6,11645.0,95.87,95.9834,95.8512,95.974,11645.0
2021-10-18 14:15:00,101.6,101.7,101.48,101.7,14083.0,95.974,96.0684,95.8606,96.0684,14083.0
2021-10-18 14:20:00,101.72,101.75,101.63,101.64,8950.0,96.0873,96.1157,96.0023,96.0117,8950.0
2021-10-18 14:25:00,101.68,101.79,101.61,101.79,9334.0,96.0495,96.1534,95.9834,96.1534,9334.0
2021-10-18 14:30:00,101.74,101.81,101.65,101.78,21315.0,96.1062,96.1723,96.0212,96.144,21315.0
2021-10-18 14:35:00,101.76,101.76,101.58,101.62,5814.0,96.1251,96.1251,95.9551,95.9928,5814.0
2021-10-18 14:40:00,101.58,101.68,101.51,101.56,9215.0,95.9551,96.0495,95.8889,95.9362,9215.0
2021-10-18 14:45:00,101.55,101.69,101.54,101.64,10703.0,95.9267,96.059,95.9173,96.0117,10703.0
2021-10-18 14:50:00,101.65,101.86,101.65,101.8,11563.0,96.0212,96.2196,96.0212,96.1629,11563.0
2021-10-18 14:55:00,101.79,101.88,101.7,101.74,12613.0,96.1534,96.2385,96.0684,96.1062,12613.0
2021-10-18 15:00:00,101.73,101.78,101.61,101.78,12499.0,96.0968,96.144,95.9834,96.144,12499.0
2021-10-18 15:05:00,101.78,101.86,101.69,101.77,11669.0,96.144,96.2196,96.059,96.1345,11669.0
2021-10-18 15:10:00,101.8,101.93,101.7,101.75,10416.0,96.1629,96.2857,96.0684,96.1157,10416.0
2021-10-18 15:15:00,101.75,102.0,101.72,101.99,15205.0,96.1157,96.3518,96.0873,96.3424,15205.0
2021-10-18 15:20:00,102.01,102.2,102.0,102.07,15144.0,96.3613,96.5407,96.3518,96.4179,15144.0
2021-10-18 15:25:00,102.1,102.13,101.94,101.96,19922.0,96.4463,96.4746,96.2951,96.314,19922.0
2021-10-18 15:30:00,101.98,102.02,101.88,101.97,25568.0,96.3329,96.3707,96.2385,96.3235,25568.0
2021-10-18 15:35:00,101.98,102.2,101.98,102.2,23240.0,96.3329,96.5407,96.3329,96.5407,23240.0
2021-10-18 15:40:00,102.19,102.28,102.17,102.25,32527.0,96.5313,96.6163,96.5124,96.588,32527.0
2021-10-18 15:45:00,102.23,102.49,102.23,102.49,40368.0,96.5691,96.8147,96.5691,96.8147,40368.0
2021-10-18 15:50:00,102.49,102.68,102.47,102.53,71296.0,96.8147,96.9942,96.7958,96.8525,71296.0
2021-10-18 15:55:00,102.54,102.63,102.48,102.53,176632.0,96.8619,96.9469,96.8052,96.8525,176632.0
2021-10-19 09:30:00,102.31,103.47,102.31,102.9,90217.0,96.6446,97.7404,96.6446,97.202,90217.0
2021-10-19 09:35:00,102.95,103.17,102.25,102.32,29327.0,97.2492,97.457,96.588,96.6541,29327.0
2021-10-19 09:40:00,102.41,102.49,101.5,101.54,46067.0,96.7391,96.8147,95.8795,95.9173,46067.0
2021-10-19 09:45:00,101.37,101.88,101.12,101.34,28274.0,95.7567,96.2385,95.5205,95.7284,28274.0
2021-10-19 09:50:00,101.27,101.6,100.72,101.08,29843.0,95.6622,95.974,95.1427,95.4828,29843.0
2021-10-19 09:55:00,100.97,101.35,100.93,100.95,24804.0,95.3788,95.7378,95.3411,95.3599,24804.0
2021-10-19 10:00:00,101.07,102.0,101.02,101.73,26107.0,95.4733,96.3518,95.4261,96.0968,26107.0
2021-10-19 10:05:00,101.76,102.07,101.52,101.57,20386.0,96.1251,96.4179,95.8984,95.9456,20386.0
2021-10-19 10:10:00,101.52,101.69,101.42,101.48,10473.0,95.8984,96.059,95.8039,95.8606,10473.0
2021-10-19 10:15:00,101.54,101.66,101.38,101.59,18279.0,95.9173,96.0306,95.7661,95.9645,18279.0
2021-10-19 10:20:00,101.48,101.53,101.05,101.13,15972.0,95.8606,95.9078,95.4544,95.53,15972.0
2021-10-19 10:25:00,101.11,101.35,101.11,101.18,17555.0,95.5111,95.7378,95.5111,95.5772,17555.0
2021-10-19 10:30:00,101.16,101.16,100.66,100.97,21102.0,95.5583,95.5583,95.086,95.3788,21102.0
2021-10-19 10:35:00,100.89,101.04,100.82,100.86,16904.0,95.3033,95.445,95.2371,95.2749,16904.0
2021-10-19 10:40:00,100.84,101.13,100.84,101.13,11696.0,95.256,95.53,95.256,95.53,11696.0
2021-10-19 10:45:00,101.16,101.41,101.04,101.22,16314.0,95.5583,95.7945,95.445,95.615,16314.0
2021-10-19 10:50:00,101.22,101.71,101.2,101.66,27022.0,95.615,96.0779,95.5961,96.0306,27022.0
2021-10-19 10:55:00,101.7,101.75,101.53,101.73,28561.0,96.0684,96.1157,95.9078,96.0968,28561.0
2021-10-19 11:00:00,101.75,101.93,101.7,101.93,13510.0,96.1157,96.2857,96.0684,96.2857,13510.0
2021-10-19 11:05:00,101.93,102.09,101.87,101.97,16641.0,96.2857,96.4368,96.229,96.3235,16641.0
2021-10-19 11:10:00,102.0,102.05,101.8,101.96,11742.0,96.3518,96.399,96.1629,96.314,11742.0
2021-10-19 11:15:00,101.98,102.13,101.95,102.02,11316.0,96.3329,96.4746,96.3046,96.3707,11316.0
2021-10-19 11:20:00,102.0,102.23,101.99,102.17,10506.0,96.3518,96.5691,96.3424,96.5124,10506.0
2021-10-19 11:25:00,102.22,102.22,101.98,102.02,7915.0,96.5596,96.5596,96.3329,96.3707,7915.0
2021-10-19 11:30:00,101.98,102.12,101.98,102.04,14751.0,96.3329,96.4652,96.3329,96.3896,14751.0
2021-10-19 11:35:00,102.05,102.15,102.01,102.15,8091.0,96.399,96.4935,96.3613,96.4935,8091.0
2021-10-19 11:40:00,102.17,102.3,102.15,102.23,7753.0,96.5124,96.6352,96.4935,96.5691,7753.0
2021-10-19 11:45:00,102.28,102.49,102.27,102.44,13918.0,96.6163,96.8147,96.6069,96.7674,13918.0
2021-10-19 11:50:00,102.48,102.58,102.38,102.56,10344.0,96.8052,96.8997,96.7108,96.8808,10344.0
2021-10-19 11:55:00,102.52,102.69,102.46,102.6,8097.0,96.843,97.0036,96.7863,96.9186,8097.0
2021-10-19 12:00:00,102.55,102.69,102.49,102.69,7579.0,96.8714,97.0036,96.8147,97.0036,7579.0
2021-10-19 12:05:00,102.65,102.65,102.46,102.63,9868.0,96.9658,96.9658,96.7863,96.9469,9868.0
2021-10-19 12:10:00,102.61,102.72,102.57,102.72,18177.0,96.928,97.0319,96.8902,97.0319,18177.0
2021-10-19 12:15:00,102.7,102.87,102.67,102.79,14131.0,97.013,97.1736,96.9847,97.0981,14131.0
2021-10-19 12:20:00,102.75,102.89,102.68,102.72,19789.0,97.0603,97.1925,96.9942,97.0319,19789.0
2021-10-19 12:25:00,102.7,102.74,102.58,102.59,14535.0,97.013,97.0508,96.8997,96.9091,14535.0
2021-10-19 12:30:00,102.64,102.69,102.52,102.59,8651.0,96.9564,97.0036,96.843,96.9091,8651.0
2021-10-19 12:35:00,102.59,102.82,102.59,102.81,14497.0,96.9091,97.1264,96.9091,97.117,14497.0
2021-10-19 12:40:00,102.81,102.96,102.71,102.95,14420.0,97.117,97.2586,97.0225,97.2492,14420.0
2021-10-19 12:45:00,102.95,103.03,102.87,103.0,18560.0,97.2492,97.3248,97.1736,97.2964,18560.0
2021-10-19 12:50:00,102.95,103.02,102.83,102.98,18029.0,97.2492,97.3153,97.1358,97.2775,18029.0
2021-10-19 12:55:00,103.0,103.1,102.97,103.1,16505.0,97.2964,97.3909,97.2681,97.3909,16505.0
2021-10-19 13:00:00,103.07,103.25,103.02,103.04,32527.0,97.3626,97.5326,97.3153,97.3342,32527.0
2021-10-19 13:05:00,103.05,103.17,102.97,103.17,8723.0,97.3437,97.457,97.2681,97.457,8723.0
2021-10-19 13:10:00,103.16,103.28,103.13,103.28,15462.0,97.4476,97.5609,97.4192,97.5609,15462.0
2021-10-19 13:15:00,103.26,103.43,103.22,103.38,14735.0,97.542,97.7026,97.5042,97.6554,14735.0
2021-10-19 13:20:00,103.37,103.38,103.21,103.22,16205.0,97.6459,97.6554,97.4948,97.5042,16205.0
2021-10-19 13:25:00,103.25,103.37,103.22,103.29,33874.0,97.5326,97.6459,97.5042,97.5704,33874.0
2021-10-19 13:30:00,103.31,103.39,103.25,103.25,19541.0,97.5893,97.6648,97.5326,97.5326,19541.0
2021-10-19 13:35:00,103.25,103.37,103.25,103.31,18209.0,97.5326,97.6459,97.5326,97.5893,18209.0
2021-10-19 13:40:00,103.32,103.34,103.26,103.31,7936.0,97.5987,97.6176,97.542,97.5893,7936.0
2021-10-19 13:45:00,103.31,103.37,103.3,103.31,7905.0,97.5893,97.6459,97.5798,97.5893,7905.0
2021-10-19 13:50:00,103.29,103.32,103.13,103.21,8386.0,97.5704,97.5987,97.4192,97.4948,8386.0
2021-10-19 13:55:00,103.21,103.25,103.11,103.15,9307.0,97.4948,97.5326,97.4003,97.4381,9307.0
2021-10-19 14:00:00,103.13,103.17,102.94,102.98,9211.0,97.4192,97.457,97.2398,97.2775,9211.0
2021-10-19 14:05:00,103.01,103.05,102.93,102.93,11391.0,97.3059,97.3437,97.2303,97.2303,11391.0
2021-10-19 14:10:00,102.91,103.03,102.9,102.98,6414.0,97.2114,97.3248,97.202,97.2775,6414.0
2021-10-19 14:15:00,103.01,103.05,102.92,102.93,6503.0,97.3059,97.3437,97.2209,97.2303,6503.0
2021-10-19 14:20:00,102.92,102.92,102.7,102.7,7827.0,97.2209,97.2209,97.013,97.013,7827.0
2021-10-19 14:25:00,102.7,102.8,102.68,102.73,9032.0,97.013,97.1075,96.9942,97.0414,9032.0
2021-10-19 14:30:00,102.73,102.77,102.57,102.68,9749.0,97.0414,97.0792,96.8902,96.9942,9749.0
2021-10-19 14:35:00,102.66,102.75,102.59,102.59,11170.0,96.9753,97.0603,96.9091,96.9091,11170.0
2021-10-19 14:40:00,102.61,102.79,102.57,102.77,8307.0,96.928,97.0981,96.8902,97.0792,8307.0
2021-10-19 14:45:00,102.79,102.86,102.73,102.85,12985.0,97.0981,97.1642,97.0414,97.1547,12985.0
2021-10-19 14:50:00,102.87,102.99,102.87,102.96,19633.0,97.1736,97.287,97.1736,97.2586,19633.0
2021-10-19 14:55:00,102.98,103.22,102.94,103.17,17222.0,97.2775,97.5042,97.2398,97.457,17222.0
2021-10-19 15:00:00,103.17,103.43,103.15,103.37,33487.0,97.457,97.7026,97.4381,97.6459,33487.0
2021-10-19 15:05:00,103.36,103.39,103.22,103.3,21702.0,97.6365,97.6648,97.5042,97.5798,21702.0
2021-10-19 15:10:00,103.32,103.32,103.19,103.24,13967.0,97.5987,97.5987,97.4759,97.5231,13967.0
2021-10-19 15:15:00,103.25,103.31,103.12,103.28,12715.0,97.5326,97.5893,97.4098,97.5609,12715.0
2021-10-19 15:20:00,103.22,103.28,102.94,102.99,10554.0,97.5042,97.5609,97.2398,97.287,10554.0
2021-10-19 15:25:00,102.99,102.99,102.89,102.93,18391.0,97.287,97.287,97.1925,97.2303,18391.0
2021-10-19 15:30:00,102.9,102.91,102.8,102.88,17325.0,97.202,97.2114,97.1075,97.1831,17325.0
2021-10-19 15:35:00,102.88,103.17,102.88,102.99,35488.0,97.1831,97.457,97.1831,97.287,35488.0
2021-10-19 15:40:00,102.98,103.11,102.95,103.06,23636.0,97.2775,97.4003,97.2492,97.3531,23636.0
2021-10-19 15:45:00,103.08,103.21,102.95,103.17,32403.0,97.372,97.4948,97.2492,97.457,32403.0
2021-10-19 15:50:00,103.17,103.35,103.12,103.33,41757.0,97.457,97.6271,97.4098,97.6082,41757.0
2021-10-19 15:55:00,103.34,103.42,103.26,103.3,92754.0,97.6176,97.6932,97.542,97.5798,92754.0
2021-10-20 09:30:00,102.89,103.0,102.33,102.78,63705.0,97.1925,97.2964,96.6635,97.0886,63705.0
2021-10-20 09:35:00,102.69,102.83,102.14,102.14,23536.0,97.0036,97.1358,96.4841,96.4841,23536.0
2021-10-20 09:40:00,102.1,102.65,101.99,102.61,28744.0,96.4463,96.9658,96.3424,96.928,28744.0
2021-10-20 09:45:00,102.66,103.15,102.4,103.04,25173.0,96.9753,97.4381,96.7297,97.3342,25173.0
2021-10-20 09:50:00,103.07,103.64,102.82,102.87,152672.0,97.3626,97.901,97.1264,97.1736,152672.0
2021-10-20 09:55:00,102.92,103.55,102.81,103.38,52437.0,97.2209,97.816,97.117,97.6554,52437.0
2021-10-20 10:00:00,103.32,104.01,103.21,103.99,75418.0,97.5987,98.2505,97.4948,98.2316,75418.0
2021-10-20 10:05:00,103.98,104.05,103.71,103.86,32542.0,98.2222,98.2883,97.9671,98.1088,32542.0
2021-10-20 10:10:00,103.8,104.29,103.71,104.29,48224.0,98.0521,98.515,97.9671,98.515,48224.0
2021-10-20 10:15:00,104.27,104.53,104.06,104.46,58156.0,98.4961,98.7417,98.2977,98.6756,58156.0
2021-10-20 10:20:00,104.48,104.76,104.43,104.54,41714.0,98.6945,98.959,98.6472,98.7512,41714.0
2021-10-20 10:25:00,104.54,104.77,104.45,104.66,40049.0,98.7512,98.9684,98.6661,98.8645,40049.0
2021-10-20 10:30:00,104.66,105.31,104.62,105.16,65152.0,98.8645,99.4785,98.8267,99.3368,65152.0
2021-10-20 10:35:00,105.16,106.08,105.15,105.87,78963.0,99.3368,100.2059,99.3274,100.0075,78963.0
2021-10-20 10:40:00,105.85,106.39,105.79,106.39,85225.0,99.9886,100.4987,99.9319,100.4987,85225.0
2021-10-20 10:45:00,106.4,106.55,106.1,106.25,62569.0,100.5082,100.6499,100.2248,100.3665,62569.0
2021-10-20 10:50:00,106.27,106.49,106.05,106.33,46066.0,100.3854,100.5932,100.1775,100.442,46066.0
2021-10-20 10:55:00,106.35,106.44,105.6,105.61,42230.0,100.4609,100.5459,99.7525,99.7619,42230.0
2021-10-20 11:00:00,105.61,105.79,105.43,105.46,39190.0,99.7619,99.9319,99.5919,99.6202,39190.0
2021-10-20 11:05:00,105.46,105.62,105.27,105.62,44878.0,99.6202,99.7714,99.4407,99.7714,44878.0
2021-10-20 11:10:00,105.64,105.72,105.55,105.69,17673.0,99.7902,99.8658,99.7052,99.8375,17673.0
2021-10-20 11:15:00,105.67,105.69,105.01,105.06,28611.0,99.8186,99.8375,99.1951,99.2424,28611.0
2021-10-20 11:20:00,105.07,105.38,105.0,105.08,28576.0,99.2518,99.5446,99.1857,99.2613,28576.0
2021-10-20 11:25:00,105.19,105.41,105.12,105.41,16955.0,99.3652,99.573,99.299,99.573,16955.0
2021-10-20 11:30:00,105.41,105.41,105.04,105.05,25781.0,99.573,99.573,99.2235,99.2329,25781.0
2021-10-20 11:35:00,105.12,105.14,104.86,104.93,30118.0,99.299,99.3179,99.0534,99.1196,30118.0
2021-10-20 11:40:00,104.93,105.03,104.87,104.89,15198.0,99.1196,99.214,99.0629,99.0818,15198.0
2021-10-20 11:45:00,104.96,105.07,104.9,105.04,28067.0,99.1479,99.2518,99.0912,99.2235,28067.0
2021-10-20 11:50:00,105.0,105.48,104.94,105.48,24793.0,99.1857,99.6391,99.129,99.6391,24793.0
2021-10-20 11:55:00,105.5,105.64,105.48,105.57,24912.0,99.658,99.7902,99.6391,99.7241,24912.0
2021-10-20 12:00:00,105.57,105.62,105.5,105.56,13823.0,99.7241,99.7714,99.658,99.7147,13823.0
2021-10-20 12:05:00,105.55,105.73,105.5,105.69,15041.0,99.7052,99.8753,99.658,99.8375,15041.0
2021-10-20 12:10:00,105.67,105.68,105.55,105.56,9695.0,99.8186,99.828,99.7052,99.7147,9695.0
2021-10-20 12:15:00,105.54,105.58,105.36,105.52,21511.0,99.6958,99.7336,99.5257,99.6769,21511.0
2021-10-20 12:20:00,105.5,105.5,105.33,105.44,7197.0,99.658,99.658,99.4974,99.6013,7197.0
2021-10-20 12:25:00,105.45,105.58,105.39,105.45,11741.0,99.6108,99.7336,99.5541,99.6108,11741.0
2021-10-20 12:30:00,105.45,105.86,105.45,105.86,14218.0,99.6108,99.9981,99.6108,99.9981,14218.0
2021-10-20 12:35:00,105.85,105.85,105.69,105.77,16330.0,99.9886,99.9886,99.8375,99.913,16330.0
2021-10-20 12:40:00,105.78,105.85,105.71,105.82,15179.0,99.9225,99.9886,99.8564,99.9603,15179.0
2021-10-20 12:45:00,105.84,105.86,105.75,105.82,11810.0,99.9792,99.9981,99.8942,99.9603,11810.0
2021-10-20 12:50:00,105.79,105.96,105.75,105.8,30649.0,99.9319,100.0925,99.8942,99.9414,30649.0
2021-10-20 12:55:00,105.82,106.0,105.75,105.81,34174.0,99.9603,100.1303,99.8942,99.9508,34174.0
2021-10-20 13:00:00,105.78,105.85,105.43,105.48,16537.0,99.9225,99.9886,99.5919,99.6391,16537.0
2021-10-20 13:05:00,105.51,105.6,105.14,105.17,18541.0,99.6674,99.7525,99.3179,99.3463,18541.0
2021-10-20 13:10:00,105.13,105.19,105.0,105.14,18947.0,99.3085,99.3652,99.1857,99.3179,18947.0
2021-10-20 13:15:00,105.2,105.27,105.17,105.18,7283.0,99.3746,99.4407,99.3463,99.3557,7283.0
2021-10-20 13:20:00,105.1,105.15,104.95,105.07,9707.0,99.2801,99.3274,99.1385,99.2518,9707.0
2021-10-20 13:25:00,105.07,105.38,105.03,105.38,8837.0,99.2518,99.5446,99.214,99.5446,8837.0
2021-10-20 13:30:00,105.38,105.45,105.26,105.34,8998.0,99.5446,99.6108,99.4313,99.5069,8998.0
2021-10-20 13:35:00,105.34,105.46,105.26,105.29,8230.0,99.5069,99.6202,99.4313,99.4596,8230.0
2021-10-20 13:40:00,105.25,105.29,105.14,105.24,11108.0,99.4218,99.4596,99.3179,99.4124,11108.0
2021-10-20 13:45:00,105.22,105.35,105.22,105.35,11791.0,99.3935,99.5163,99.3935,99.5163,11791.0
2021-10-20 13:50:00,105.33,105.36,105.17,105.18,11160.0,99.4974,99.5257,99.3463,99.3557,11160.0
2021-10-20 13:55:00,105.13,105.26,105.11,105.26,8995.0,99.3085,99.4313,99.2896,99.4313,8995.0
2021-10-20 14:00:00,105.28,105.45,105.27,105.35,17882.0,99.4502,99.6108,99.4407,99.5163,17882.0
2021-10-20 14:05:00,105.32,105.39,105.28,105.39,17236.0,99.488,99.5541,99.4502,99.5541,17236.0
2021-10-20 14:10:00,105.38,105.38,105.17,105.19,12848.0,99.5446,99.5446,99.3463,99.3652,12848.0
2021-10-20 14:15:00,105.22,105.27,105.15,105.19,12978.0,99.3935,99.4407,99.3274,99.3652,12978.0
2021-10-20 14:20:00,105.15,105.3,105.15,105.23,12194.0,99.3274,99.4691,99.3274,99.4029,12194.0
2021-10-20 14:25:00,105.21,105.34,105.18,105.33,16308.0,99.3841,99.5069,99.3557,99.4974,16308.0
2021-10-20 14:30:00,105.32,105.53,105.28,105.51,26297.0,99.488,99.6863,99.4502,99.6674,26297.0
2021-10-20 14:35:00,105.53,105.64,105.47,105.57,13000.0,99.6863,99.7902,99.6297,99.7241,13000.0
2021-10-20 14:40:00,105.57,105.6,105.37,105.37,27883.0,99.7241,99.7525,99.5352,99.5352,27883.0
2021-10-20 14:45:00,105.37,105.47,105.23,105.42,23405.0,99.5352,99.6297,99.4029,99.5824,23405.0
2021-10-20 14:50:00,105.39,105.49,105.36,105.47,12970.0,99.5541,99.6486,99.5257,99.6297,12970.0
2021-10-20 14:55:00,105.47,105.54,105.44,105.44,14743.0,99.6297,99.6958,99.6013,99.6013,14743.0
2021-10-20 15:00:00,105.45,105.56,105.37,105.56,32750.0,99.6108,99.7147,99.5352,99.7147,32750.0
2021-10-20 15:05:00,105.55,105.61,105.5,105.5,14177.0,99.7052,99.7619,99.658,99.658,14177.0
2021-10-20 15:10:00,105.5,105.52,105.35,105.48,24255.0,99.658,99.6769,99.5163,99.6391,24255.0
2021-10-20 15:15:00,105.48,105.53,105.32,105.39,34403.0,99.6391,99.6863,99.488,99.5541,34403.0
2021-10-20 15:20:00,105.38,105.42,105.27,105.4,35756.0,99.5446,99.5824,99.4407,99.5635,35756.0
2021-10-20 15:25:00,105.4,105.59,105.35,105.4,56753.0,99.5635,99.743,99.5163,99.5635,56753.0
2021-10-20 15:30:00,105.4,105.55,105.37,105.55,30072.0,99.5635,99.7052,99.5352,99.7052,30072.0
2021-10-20 15:35:00,105.55,105.55,105.28,105.35,54781.0,99.7052,99.7052,99.4502,99.5163,54781.0
2021-10-20 15:40:00,105.36,105.48,105.32,105.34,43502.0,99.5257,99.6391,99.488,99.5069,43502.0
2021-10-20 15:45:00,105.34,105.53,105.17,105.17,84110.0,99.5069,99.6863,99.3463,99.3463,84110.0
2021-10-20 15:50:00,105.18,105.43,105.15,105.24,79126.0,99.3557,99.5919,99.3274,99.4124,79126.0
2021-10-20 15:55:00,105.23,105.3,105.04,105.15,180332.0,99.4029,99.4691,99.2235,99.3274,180332.0
2021-10-21 09:30:00,100.23,101.57,98.0,100.6,330707.0,94.6798,95.9456,92.5733,95.0293,330707.0
2021-10-21 09:35:00,100.48,101.24,99.8,100.52,94975.0,94.916,95.6339,94.2736,94.9538,94975.0
2021-10-21 09:40:00,100.5,101.31,99.82,101.31,81564.0,94.9349,95.7,94.2925,95.7,81564.0
2021-10-21 09:45:00,101.26,102.46,101.05,102.09,108250.0,95.6528,96.7863,95.4544,96.4368,108250.0
2021-10-21 09:50:00,102.15,102.39,100.92,101.06,85424.0,96.4935,96.7202,95.3316,95.4639,85424.0
2021-10-21 09:55:00,101.09,101.31,100.45,101.21,85075.0,95.4922,95.7,94.8876,95.6056,85075.0
2021-10-21 10:00:00,101.22,101.36,100.66,101.2,41792.0,95.615,95.7472,95.086,95.5961,41792.0
2021-10-21 10:05:00,101.23,102.19,101.21,102.03,50042.0,95.6244,96.5313,95.6056,96.3801,50042.0
2021-10-21 10:10:00,102.02,102.13,101.31,101.94,83198.0,96.3707,96.4746,95.7,96.2951,83198.0
2021-10-21 10:15:00,101.98,102.27,101.44,101.58,107377.0,96.3329,96.6069,95.8228,95.9551,107377.0
2021-10-21 10:20:00,101.5,102.3,101.38,102.2,83918.0,95.8795,96.6352,95.7661,96.5407,83918.0
2021-10-21 10:25:00,102.27,102.47,101.95,102.31,47601.0,96.6069,96.7958,96.3046,96.6446,47601.0
2021-10-21 10:30:00,102.27,102.31,101.56,101.66,42544.0,96.6069,96.6446,95.9362,96.0306,42544.0
2021-10-21 10:35:00,101.68,101.73,101.3,101.6,29883.0,96.0495,96.0968,95.6906,95.974,29883.0
2021-10-21 10:40:00,101.53,101.79,101.1,101.12,34070.0,95.9078,96.1534,95.5016,95.5205,34070.0
2021-10-21 10:45:00,101.08,101.54,101.08,101.49,27798.0,95.4828,95.9173,95.4828,95.87,27798.0
2021-10-21 10:50:00,101.47,101.48,100.88,101.01,37961.0,95.8512,95.8606,95.2938,95.4166,37961.0
2021-10-21 10:55:00,101.01,101.26,100.84,100.84,36009.0,95.4166,95.6528,95.256,95.256,36009.0
2021-10-21 11:00:00,100.89,100.95,100.16,100.32,68430.0,95.3033,95.3599,94.6137,94.7648,68430.0
2021-10-21 11:05:00,100.32,100.5,100.2,100.41,39364.0,94.7648,94.9349,94.6515,94.8499,39364.0
2021-10-21 11:10:00,100.46,100.96,100.41,100.84,31876.0,94.8971,95.3694,94.8499,95.256,31876.0
2021-10-21 11:15:00,100.8,100.89,100.21,100.3,21069.0,95.2183,95.3033,94.6609,94.7459,21069.0
2021-10-21 11:20:00,100.34,100.88,100.27,100.5,22817.0,94.7837,95.2938,94.7176,94.9349,22817.0
2021-10-21 11:25:00,100.42,100.46,100.08,100.11,44128.0,94.8593,94.8971,94.5381,94.5665,44128.0
2021-10-21 11:30:00,100.16,100.74,100.13,100.62,22459.0,94.6137,95.1616,94.5854,95.0482,22459.0
2021-10-21 11:35:00,100.65,100.66,100.16,100.25,23112.0,95.0766,95.086,94.6137,94.6987,23112.0
2021-10-21 11:40:00,100.34,100.58,100.24,100.48,26011.0,94.7837,95.0104,94.6893,94.916,26011.0
2021-10-21 11:45:00,100.47,101.03,100.46,101.03,33175.0,94.9065,95.4355,94.8971,95.4355,33175.0
2021-10-21 11:50:00,101.04,101.29,100.97,100.99,28081.0,95.445,95.6811,95.3788,95.3977,28081.0
2021-10-21 11:55:00,101.03,101.09,100.75,100.8,25947.0,95.4355,95.4922,95.171,95.2183,25947.0
2021-10-21 12:00:00,100.82,101.14,100.79,100.95,18851.0,95.2371,95.5394,95.2088,95.3599,18851.0
2021-10-21 12:05:00,100.96,101.0,100.73,100.87,20817.0,95.3694,95.4072,95.1521,95.2844,20817.0
2021-10-21 12:10:00,100.85,101.07,100.8,100.94,19733.0,95.2655,95.4733,95.2183,95.3505,19733.0
2021-10-21 12:15:00,100.9,100.9,100.72,100.77,16547.0,95.3127,95.3127,95.1427,95.1899,16547.0
2021-10-21 12:20:00,100.77,101.0,100.73,100.95,11582.0,95.1899,95.4072,95.1521,95.3599,11582.0
2021-10-21 12:25:00,100.95,101.0,100.83,100.89,7786.0,95.3599,95.4072,95.2466,95.3033,7786.0
2021-10-21 12:30:00,100.85,100.96,100.74,100.77,10238.0,95.2655,95.3694,95.1616,95.1899,10238.0
2021-10-21 12:35:00,100.75,100.93,100.69,100.86,13379.0,95.171,95.3411,95.1143,95.2749,13379.0
2021-10-21 12:40:00,100.89,100.9,100.61,100.79,16454.0,95.3033,95.3127,95.0388,95.2088,16454.0
2021-10-21 12:45:00,100.79,100.79,100.54,100.54,6705.0,95.2088,95.2088,94.9727,94.9727,6705.0
2021-10-21 12:50:00,100.57,100.65,100.53,100.58,9717.0,95.001,95.0766,94.9632,95.0104,9717.0
2021-10-21 12:55:00,100.56,100.58,100.31,100.45,21187.0,94.9915,95.0104,94.7554,94.8876,21187.0
2021-10-21 13:00:00,100.44,100.48,100.16,100.16,17354.0,94.8782,94.916,94.6137,94.6137,17354.0
2021-10-21 13:05:00,100.18,100.33,100.17,100.21,22390.0,94.6326,94.7743,94.6231,94.6609,22390.0
2021-10-21 13:10:00,100.19,100.34,100.19,100.25,15602.0,94.642,94.7837,94.642,94.6987,15602.0
2021-10-21 13:15:00,100.25,100.27,100.07,100.15,17593.0,94.6987,94.7176,94.5287,94.6042,17593.0
2021-10-21 13:20:00,100.17,100.43,100.14,100.36,24768.0,94.6231,94.8687,94.5948,94.8026,24768.0
2021-10-21 13:25:00,100.39,100.43,100.26,100.27,23189.0,94.831,94.8687,94.7082,94.7176,23189.0
2021-10-21 13:30:00,100.29,100.38,100.25,100.38,13572.0,94.7365,94.8215,94.6987,94.8215,13572.0
2021-10-21 13:35:00,100.37,100.38,100.27,100.27,12645.0,94.8121,94.8215,94.7176,94.7176,12645.0
2021-10-21 13:40:00,100.28,100.3,100.02,100.15,31471.0,94.7271,94.7459,94.4814,94.6042,31471.0
2021-10-21 13:45:00,100.12,100.12,99.78,99.86,46225.0,94.5759,94.5759,94.2547,94.3303,46225.0
2021-10-21 13:50:00,99.84,100.01,99.67,99.68,36542.0,94.3114,94.472,94.1508,94.1603,36542.0
2021-10-21 13:55:00,99.73,99.89,99.72,99.77,31006.0,94.2075,94.3586,94.1981,94.2453,31006.0
2021-10-21 14:00:00,99.79,99.83,99.64,99.72,19665.0,94.2642,94.302,94.1225,94.1981,19665.0
2021-10-21 14:05:00,99.72,100.18,99.71,100.0,25521.0,94.1981,94.6326,94.1886,94.4626,25521.0
2021-10-21 14:10:00,99.97,100.05,99.93,99.97,11225.0,94.4342,94.5098,94.3964,94.4342,11225.0
2021-10-21 14:15:00,99.94,100.25,99.94,100.2,19790.0,94.4059,94.6987,94.4059,94.6515,19790.0
2021-10-21 14:20:00,100.2,100.54,100.16,100.41,36901.0,94.6515,94.9727,94.6137,94.8499,36901.0
2021-10-21 14:25:00,100.47,100.7,100.47,100.6,15044.0,94.9065,95.1238,94.9065,95.0293,15044.0
2021-10-21 14:30:00,100.6,100.68,100.42,100.49,18865.0,95.0293,95.1049,94.8593,94.9254,18865.0
2021-10-21 14:35:00,100.5,100.65,100.4,100.4,14027.0,94.9349,95.0766,94.8404,94.8404,14027.0
2021-10-21 14:40:00,100.4,100.65,100.36,100.57,42508.0,94.8404,95.0766,94.8026,95.001,42508.0
2021-10-21 14:45:00,100.51,100.69,100.44,100.61,11653.0,94.9443,95.1143,94.8782,95.0388,11653.0
2021-10-21 14:50:00,100.61,101.01,100.57,100.93,29260.0,95.0388,95.4166,95.001,95.3411,29260.0
2021-10-21 14:55:00,100.99,101.22,100.58,100.84,54407.0,95.3977,95.615,95.0104,95.256,54407.0
2021-10-21 15:00:00,100.89,101.35,100.88,101.31,33928.0,95.3033,95.7378,95.2938,95.7,33928.0
2021-10-21 15:05:00,101.35,101.4,101.18,101.26,31746.0,95.7378,95.785,95.5772,95.6528,31746.0
2021-10-21 15:10:00,101.26,101.5,101.22,101.37,29811.0,95.6528,95.8795,95.615,95.7567,29811.0
2021-10-21 15:15:00,101.32,101.65,101.29,101.51,33765.0,95.7095,96.0212,95.6811,95.8889,33765.0
2021-10-21 15:20:00,101.5,101.85,101.48,101.85,32981.0,95.8795,96.2101,95.8606,96.2101,32981.0
2021-10-21 15:25:00,101.86,101.98,101.27,101.44,51422.0,96.2196,96.3329,95.6622,95.8228,51422.0
2021-10-21 15:30:00,101.48,101.93,101.48,101.85,55777.0,95.8606,96.2857,95.8606,96.2101,55777.0
2021-10-21 15:35:00,101.85,102.15,101.78,101.9,61418.0,96.2101,96.4935,96.144,96.2573,61418.0
2021-10-21 15:40:00,101.91,102.03,101.75,101.87,33682.0,96.2668,96.3801,96.1157,96.229,33682.0
2021-10-21 15:45:00,101.87,101.92,101.77,101.84,55903.0,96.229,96.2762,96.1345,96.2007,55903.0
2021-10-21 15:50:00,101.83,101.94,101.66,101.84,56780.0,96.1912,96.2951,96.0306,96.2007,56780.0
2021-10-21 15:55:00,101.84,102.13,101.78,102.07,146395.0,96.2007,96.4746,96.144,96.4179,146395.0
2021-10-22 09:30:00,102.14,103.06,101.71,101.88,116891.0,96.4841,97.3531,96.0779,96.2385,116891.0
2021-10-22 09:35:00,101.99,102.05,101.38,101.47,31391.0,96.3424,96.399,95.7661,95.8512,31391.0
2021-10-22 09:40:00,101.47,101.52,100.8,101.03,51807.0,95.8512,95.8984,95.2183,95.4355,51807.0
2021-10-22 09:45:00,101.15,101.5,101.05,101.44,23223.0,95.5489,95.8795,95.4544,95.8228,23223.0
2021-10-22 09:50:00,101.47,102.22,101.44,102.22,32855.0,95.8512,96.5596,95.8228,96.5596,32855.0
2021-10-22 09:55:00,102.22,103.0,102.21,102.9,55869.0,96.5596,97.2964,96.5502,97.202,55869.0
2021-10-22 10:00:00,102.9,103.52,102.9,103.17,92756.0,97.202,97.7876,97.202,97.457,92756.0
2021-10-22 10:05:00,103.11,103.33,103.03,103.14,27253.0,97.4003,97.6082,97.3248,97.4287,27253.0
2021-10-22 10:10:00,103.21,103.73,103.12,103.61,37759.0,97.4948,97.986,97.4098,97.8727,37759.0
2021-10-22 10:15:00,103.59,103.69,103.31,103.56,26893.0,97.8538,97.9482,97.5893,97.8254,26893.0
2021-10-22 10:20:00,103.58,103.88,103.58,103.73,36239.0,97.8443,98.1277,97.8443,97.986,36239.0
2021-10-22 10:25:00,103.74,103.92,103.64,103.7,30887.0,97.9955,98.1655,97.901,97.9577,30887.0
2021-10-22 10:30:00,103.67,103.67,103.35,103.55,29844.0,97.9293,97.9293,97.6271,97.816,29844.0
2021-10-22 10:35:00,103.58,103.89,103.5,103.65,40863.0,97.8443,98.1371,97.7687,97.9104,40863.0
2021-10-22 10:40:00,103.65,103.65,103.02,103.09,37265.0,97.9104,97.9104,97.3153,97.3814,37265.0
2021-10-22 10:45:00,103.09,103.36,103.07,103.31,20945.0,97.3814,97.6365,97.3626,97.5893,20945.0
2021-10-22 10:50:00,103.33,103.37,102.82,102.91,22219.0,97.6082,97.6459,97.1264,97.2114,22219.0
2021-10-22 10:55:00,102.9,102.9,102.39,102.42,17739.0,97.202,97.202,96.7202,96.7485,17739.0
2021-10-22 11:00:00,102.3,102.95,102.3,102.95,26645.0,96.6352,97.2492,96.6352,97.2492,26645.0
2021-10-22 11:05:00,102.99,103.2,102.99,103.12,27216.0,97.287,97.4854,97.287,97.4098,27216.0
2021-10-22 11:10:00,103.14,103.38,103.01,103.06,32361.0,97.4287,97.6554,97.3059,97.3531,32361.0
2021-10-22 11:15:00,103.07,103.17,102.71,102.79,12978.0,97.3626,97.457,97.0225,97.0981,12978.0
2021-10-22 11:20:00,102.76,102.79,102.55,102.71,17425.0,97.0697,97.0981,96.8714,97.0225,17425.0
2021-10-22 11:25:00,102.6,102.6,102.37,102.41,28747.0,96.9186,96.9186,96.7013,96.7391,28747.0
2021-10-22 11:30:00,102.32,102.35,102.01,102.11,32988.0,96.6541,96.6824,96.3613,96.4557,32988.0
2021-10-22 11:35:00,102.08,102.14,101.85,101.85,35872.0,96.4274,96.4841,96.2101,96.2101,35872.0
2021-10-22 11:40:00,101.81,101.91,101.63,101.79,28931.0,96.1723,96.2668,96.0023,96.1534,28931.0
2021-10-22 11:45:00,101.82,101.86,101.57,101.7,32255.0,96.1818,96.2196,95.9456,96.0684,32255.0
2021-10-22 11:50:00,101.67,101.8,101.58,101.69,11758.0,96.0401,96.1629,95.9551,96.059,11758.0
2021-10-22 11:55:00,101.71,101.91,101.68,101.83,14656.0,96.0779,96.2668,96.0495,96.1912,14656.0
2021-10-22 12:00:00,101.83,102.32,101.71,102.24,40231.0,96.1912,96.6541,96.0779,96.5785,40231.0
2021-10-22 12:05:00,102.18,102.44,102.09,102.31,13087.0,96.5218,96.7674,96.4368,96.6446,13087.0
2021-10-22 12:10:00,102.38,102.56,102.17,102.52,14294.0,96.7108,96.8808,96.5124,96.843,14294.0
2021-10-22 12:15:00,102.53,102.66,102.29,102.63,23557.0,96.8525,96.9753,96.6257,96.9469,23557.0
2021-10-22 12:20:00,102.63,102.75,102.51,102.52,6364.0,96.9469,97.0603,96.8336,96.843,6364.0
2021-10-22 12:25:00,102.48,102.8,102.47,102.8,11880.0,96.8052,97.1075,96.7958,97.1075,11880.0
2021-10-22 12:30:00,102.79,102.97,102.74,102.94,13004.0,97.0981,97.2681,97.0508,97.2398,13004.0
2021-10-22 12:35:00,102.93,102.93,102.82,102.83,13000.0,97.2303,97.2303,97.1264,97.1358,13000.0
2021-10-22 12:40:00,102.86,103.14,102.85,102.98,16201.0,97.1642,97.4287,97.1547,97.2775,16201.0
2021-10-22 12:45:00,103.0,103.19,102.93,103.11,9151.0,97.2964,97.4759,97.2303,97.4003,9151.0
2021-10-22 12:50:00,103.12,103.32,102.96,103.3,15289.0,97.4098,97.5987,97.2586,97.5798,15289.0
2021-10-22 12:55:00,103.33,103.51,103.33,103.37,18335.0,97.6082,97.7782,97.6082,97.6459,18335.0
2021-10-22 13:00:00,103.42,103.47,103.29,103.35,10484.0,97.6932,97.7404,97.5704,97.6271,10484.0
2021-10-22 13:05:00,103.45,103.62,103.39,103.62,17250.0,97.7215,97.8821,97.6648,97.8821,17250.0
2021-10-22 13:10:00,103.61,103.67,103.36,103.36,9548.0,97.8727,97.9293,97.6365,97.6365,9548.0
2021-10-22 13:15:00,103.36,103.39,103.2,103.37,12714.0,97.6365,97.6648,97.4854,97.6459,12714.0
2021-10-22 13:20:00,103.38,103.39,103.23,103.23,6214.0,97.6554,97.6648,97.5137,97.5137,6214.0
2021-10-22 13:25:00,103.23,103.23,103.08,103.17,10471.0,97.5137,97.5137,97.372,97.457,10471.0
2021-10-22 13:30:00,103.17,103.24,103.08,103.13,11498.0,97.457,97.5231,97.372,97.4192,11498.0
2021-10-22 13:35:00,103.11,103.3,103.05,103.12,9065.0,97.4003,97.5798,97.3437,97.4098,9065.0
2021-10-22 13:40:00,103.09,103.12,102.88,102.97,8777.0,97.3814,97.4098,97.1831,97.2681,8777.0
2021-10-22 13:45:00,103.0,103.01,102.84,102.84,6170.0,97.2964,97.3059,97.1453,97.1453,6170.0
2021-10-22 13:50:00,102.82,102.92,102.72,102.74,6489.0,97.1264,97.2209,97.0319,97.0508,6489.0
2021-10-22 13:55:00,102.76,102.78,102.54,102.54,10229.0,97.0697,97.0886,96.8619,96.8619,10229.0
2021-10-22 14:00:00,102.54,102.7,102.54,102.69,12219.0,96.8619,97.013,96.8619,97.0036,12219.0
2021-10-22 14:05:00,102.68,102.96,102.68,102.87,11063.0,96.9942,97.2586,96.9942,97.1736,11063.0
2021-10-22 14:10:00,102.89,103.01,102.85,102.95,15390.0,97.1925,97.3059,97.1547,97.2492,15390.0
2021-10-22 14:15:00,102.97,103.05,102.91,103.05,11446.0,97.2681,97.3437,97.2114,97.3437,11446.0
2021-10-22 14:20:00,103.04,103.16,103.01,103.11,11243.0,97.3342,97.4476,97.3059,97.4003,11243.0
2021-10-22 14:25:00,103.09,103.22,103.06,103.22,11357.0,97.3814,97.5042,97.3531,97.5042,11357.0
2021-10-22 14:30:00,103.22,103.4,103.19,103.4,13747.0,97.5042,97.6743,97.4759,97.6743,13747.0
2021-10-22 14:35:00,103.38,103.47,103.38,103.39,9850.0,97.6554,97.7404,97.6554,97.6648,9850.0
2021-10-22 14:40:00,103.42,103.45,103.25,103.29,9166.0,97.6932,97.7215,97.5326,97.5704,9166.0
2021-10-22 14:45:00,103.28,103.33,103.25,103.33,5081.0,97.5609,97.6082,97.5326,97.6082,5081.0
2021-10-22 14:50:00,103.32,103.32,103.01,103.02,17366.0,97.5987,97.5987,97.3059,97.3153,17366.0
2021-10-22 14:55:00,103.0,103.01,102.83,102.89,10079.0,97.2964,97.3059,97.1358,97.1925,10079.0
2021-10-22 15:00:00,102.87,102.92,102.76,102.81,13375.0,97.1736,97.2209,97.0697,97.117,13375.0
2021-10-22 15:05:00,102.84,103.0,102.84,102.96,10377.0,97.1453,97.2964,97.1453,97.2586,10377.0
2021-10-22 15:10:00,102.94,103.07,102.87,102.9,14688.0,97.2398,97.3626,97.1736,97.202,14688.0
2021-10-22 15:15:00,102.93,103.08,102.86,102.86,16477.0,97.2303,97.372,97.1642,97.1642,16477.0
2021-10-22 15:20:00,102.89,103.03,102.87,102.94,10071.0,97.1925,97.3248,97.1736,97.2398,10071.0
2021-10-22 15:25:00,102.93,102.99,102.9,102.98,25218.0,97.2303,97.287,97.202,97.2775,25218.0
2021-10-22 15:30:00,102.99,103.2,102.99,103.08,37680.0,97.287,97.4854,97.287,97.372,37680.0
2021-10-22 15:35:00,103.07,103.07,102.76,102.8,31620.0,97.3626,97.3626,97.0697,97.1075,31620.0
2021-10-22 15:40:00,102.76,102.77,102.55,102.57,39193.0,97.0697,97.0792,96.8714,96.8902,39193.0
2021-10-22 15:45:00,102.57,102.6,102.25,102.32,44142.0,96.8902,96.9186,96.588,96.6541,44142.0
2021-10-22 15:50:00,102.29,102.4,102.2,102.33,84501.0,96.6257,96.7297,96.5407,96.6635,84501.0
2021-10-22 15:55:00,102.32,102.49,102.28,102.36,142629.0,96.6541,96.8147,96.6163,96.6919,142629.0
2021-10-25 09:30:00,103.14,103.95,102.65,102.65,124627.0,97.4287,98.1938,96.9658,96.9658,124627.0
2021-10-25 09:35:00,102.65,103.68,102.54,103.55,37568.0,96.9658,97.9388,96.8619,97.816,37568.0
2021-10-25 09:40:00,103.62,103.77,102.54,102.64,43242.0,97.8821,98.0238,96.8619,96.9564,43242.0
2021-10-25 09:45:00,102.53,102.88,102.22,102.84,32563.0,96.8525,97.1831,96.5596,97.1453,32563.0
2021-10-25 09:50:00,102.7,103.4,102.4,103.4,25050.0,97.013,97.6743,96.7297,97.6743,25050.0
2021-10-25 09:55:00,103.42,103.5,103.04,103.24,30522.0,97.6932,97.7687,97.3342,97.5231,30522.0
2021-10-25 10:00:00,103.32,104.1,103.32,103.97,56401.0,97.5987,98.3355,97.5987,98.2127,56401.0
2021-10-25 10:05:00,103.86,104.15,103.65,103.86,22236.0,98.1088,98.3828,97.9104,98.1088,22236.0
2021-10-25 10:10:00,103.93,104.11,103.7,103.89,36546.0,98.1749,98.345,97.9577,98.1371,36546.0
2021-10-25 10:15:00,103.83,104.24,103.83,104.1,21080.0,98.0805,98.4678,98.0805,98.3355,21080.0
2021-10-25 10:20:00,104.1,104.14,103.66,103.71,32173.0,98.3355,98.3733,97.9199,97.9671,32173.0
2021-10-25 10:25:00,103.74,103.74,103.57,103.7,11959.0,97.9955,97.9955,97.8349,97.9577,11959.0
2021-10-25 10:30:00,103.7,104.2,103.7,104.03,34647.0,97.9577,98.43,97.9577,98.2694,34647.0
2021-10-25 10:35:00,104.01,104.39,103.84,104.34,26190.0,98.2505,98.6095,98.0899,98.5622,26190.0
2021-10-25 10:40:00,104.38,104.53,104.19,104.44,42675.0,98.6,98.7417,98.4205,98.6567,42675.0
2021-10-25 10:45:00,104.38,104.64,104.37,104.64,20014.0,98.6,98.8456,98.5906,98.8456,20014.0
2021-10-25 10:50:00,104.64,104.98,104.49,104.98,44502.0,98.8456,99.1668,98.7039,99.1668,44502.0
2021-10-25 10:55:00,104.95,104.96,104.72,104.91,12860.0,99.1385,99.1479,98.9212,99.1007,12860.0
2021-10-25 11:00:00,104.88,105.16,104.86,105.1,20608.0,99.0723,99.3368,99.0534,99.2801,20608.0
2021-10-25 11:05:00,105.12,105.4,105.11,105.23,19264.0,99.299,99.5635,99.2896,99.4029,19264.0
2021-10-25 11:10:00,105.26,105.54,105.25,105.31,26441.0,99.4313,99.6958,99.4218,99.4785,26441.0
2021-10-25 11:15:00,105.29,105.65,105.26,105.58,24098.0,99.4596,99.7997,99.4313,99.7336,24098.0
2021-10-25 11:20:00,105.54,105.66,105.52,105.61,15941.0,99.6958,99.8091,99.6769,99.7619,15941.0
2021-10-25 11:25:00,105.64,105.85,105.55,105.85,15538.0,99.7902,99.9886,99.7052,99.9886,15538.0
2021-10-25 11:30:00,105.81,105.81,105.6,105.68,12095.0,99.9508,99.9508,99.7525,99.828,12095.0
2021-10-25 11:35:00,105.71,105.74,105.48,105.58,21614.0,99.8564,99.8847,99.6391,99.7336,21614.0
2021-10-25 11:40:00,105.61,106.02,105.58,105.98,16035.0,99.7619,100.1492,99.7336,100.1114,16035.0
2021-10-25 11:45:00,105.98,106.43,105.93,106.37,48844.0,100.1114,100.5365,100.0642,100.4798,48844.0
2021-10-25 11:50:00,106.37,106.43,105.86,106.05,44608.0,100.4798,100.5365,99.9981,100.1775,44608.0
2021-10-25 11:55:00,106.02,106.17,105.98,106.06,27090.0,100.1492,100.2909,100.1114,100.187,27090.0
2021-10-25 12:00:00,106.06,106.26,106.05,106.24,32472.0,100.187,100.3759,100.1775,100.357,32472.0
2021-10-25 12:05:00,106.24,106.35,106.1,106.31,20252.0,100.357,100.4609,100.2248,100.4231,20252.0
2021-10-25 12:10:00,106.3,106.58,106.25,106.5,41797.0,100.4137,100.6782,100.3665,100.6026,41797.0
2021-10-25 12:15:00,106.51,106.68,106.36,106.66,60686.0,100.6121,100.7727,100.4704,100.7538,60686.0
2021-10-25 12:20:00,106.65,106.65,106.39,106.58,15437.0,100.7443,100.7443,100.4987,100.6782,15437.0
2021-10-25 12:25:00,106.61,106.79,106.58,106.78,21842.0,100.7065,100.8766,100.6782,100.8671,21842.0
2021-10-25 12:30:00,106.78,106.87,106.61,106.61,20579.0,100.8671,100.9521,100.7065,100.7065,20579.0
2021-10-25 12:35:00,106.6,106.78,106.55,106.78,57790.0,100.6971,100.8671,100.6499,100.8671,57790.0
2021-10-25 12:40:00,106.8,107.06,106.77,106.82,37019.0,100.886,101.1316,100.8577,100.9049,37019.0
2021-10-25 12:45:00,106.82,107.09,106.78,107.04,61557.0,100.9049,101.16,100.8671,101.1127,61557.0
2021-10-25 12:50:00,107.03,107.16,106.83,106.89,46377.0,101.1033,101.2261,100.9143,100.971,46377.0
2021-10-25 12:55:00,106.88,107.3,106.83,107.26,37603.0,100.9616,101.3583,100.9143,101.3205,37603.0
2021-10-25 13:00:00,107.25,107.6,107.15,107.5,27517.0,101.3111,101.6417,101.2166,101.5472,27517.0
2021-10-25 13:05:00,107.46,107.59,107.34,107.56,30930.0,101.5095,101.6323,101.3961,101.6039,30930.0
2021-10-25 13:10:00,107.58,107.69,107.29,107.62,33578.0,101.6228,101.7267,101.3489,101.6606,33578.0
2021-10-25 13:15:00,107.62,107.69,107.34,107.35,33138.0,101.6606,101.7267,101.3961,101.4056,33138.0
2021-10-25 13:20:00,107.37,107.37,107.04,107.15,36958.0,101.4244,101.4244,101.1127,101.2166,36958.0
2021-10-25 13:25:00,107.16,107.53,107.16,107.47,20674.0,101.2261,101.5756,101.2261,101.5189,20674.0
2021-10-25 13:30:00,107.48,107.6,107.43,107.55,17594.0,101.5284,101.6417,101.4811,101.5945,17594.0
2021-10-25 13:35:00,107.6,107.64,107.52,107.57,16002.0,101.6417,101.6795,101.5661,101.6134,16002.0
2021-10-25 13:40:00,107.54,107.72,107.48,107.7,34543.0,101.585,101.7551,101.5284,101.7362,34543.0
2021-10-25 13:45:00,107.71,107.85,107.68,107.84,11070.0,101.7456,101.8779,101.7173,101.8684,11070.0
2021-10-25 13:50:00,107.83,107.87,107.68,107.87,15165.0,101.859,101.8968,101.7173,101.8968,15165.0
2021-10-25 13:55:00,107.88,108.17,107.88,108.17,34232.0,101.9062,102.1801,101.9062,102.1801,34232.0
2021-10-25 14:00:00,108.13,108.14,107.88,108.02,29356.0,102.1424,102.1518,101.9062,102.0385,29356.0
2021-10-25 14:05:00,108.02,108.1,107.89,108.1,27946.0,102.0385,102.114,101.9157,102.114,27946.0
2021-10-25 14:10:00,108.14,108.2,108.01,108.2,18944.0,102.1518,102.2085,102.029,102.2085,18944.0
2021-10-25 14:15:00,108.18,108.29,108.14,108.21,32864.0,102.1896,102.2935,102.1518,102.2179,32864.0
2021-10-25 14:20:00,108.17,108.36,108.17,108.35,22734.0,102.1801,102.3596,102.1801,102.3502,22734.0
2021-10-25 14:25:00,108.34,108.68,108.33,108.54,31188.0,102.3407,102.6619,102.3313,102.5297,31188.0
2021-10-25 14:30:00,108.55,108.57,108.36,108.53,30298.0,102.5391,102.558,102.3596,102.5202,30298.0
2021-10-25 14:35:00,108.53,108.77,108.52,108.59,23722.0,102.5202,102.7469,102.5108,102.5769,23722.0
2021-10-25 14:40:00,108.59,108.77,108.51,108.73,17357.0,102.5769,102.7469,102.5013,102.7091,17357.0
2021-10-25 14:45:00,108.75,108.99,108.65,108.96,41746.0,102.728,102.9547,102.6336,102.9264,41746.0
2021-10-25 14:50:00,108.96,109.3,108.96,109.25,49566.0,102.9264,103.2476,102.9264,103.2003,49566.0
2021-10-25 14:55:00,109.29,109.56,109.28,109.55,91257.0,103.2381,103.4932,103.2287,103.4837,91257.0
2021-10-25 15:00:00,109.5,109.89,109.41,109.73,92901.0,103.4365,103.8049,103.3515,103.6538,92901.0
2021-10-25 15:05:00,109.76,109.96,109.5,109.75,102146.0,103.6821,103.871,103.4365,103.6727,102146.0
2021-10-25 15:10:00,109.73,109.95,109.71,109.86,61300.0,103.6538,103.8616,103.6349,103.7766,61300.0
2021-10-25 15:15:00,109.88,109.99,109.76,109.86,41393.0,103.7955,103.8994,103.6821,103.7766,41393.0
2021-10-25 15:20:00,109.86,109.97,109.46,109.53,55221.0,103.7766,103.8805,103.3987,103.4648,55221.0
2021-10-25 15:25:00,109.57,109.62,109.42,109.54,49517.0,103.5026,103.5499,103.3609,103.4743,49517.0
2021-10-25 15:30:00,109.52,109.55,109.32,109.45,52824.0,103.4554,103.4837,103.2665,103.3893,52824.0
2021-10-25 15:35:00,109.44,109.58,109.32,109.45,64692.0,103.3798,103.5121,103.2665,103.3893,64692.0
2021-10-25 15:40:00,109.47,109.54,109.39,109.43,72481.0,103.4082,103.4743,103.3326,103.3704,72481.0
2021-10-25 15:45:00,109.43,109.63,109.33,109.62,92008.0,103.3704,103.5593,103.2759,103.5499,92008.0
2021-10-25 15:50:00,109.6,109.64,109.44,109.45,116801.0,103.531,103.5687,103.3798,103.3893,116801.0
2021-10-25 15:55:00,109.45,109.55,109.33,109.47,196868.0,103.3893,103.4837,103.2759,103.4082,196868.0
2021-10-26 09:30:00,109.75,109.75,107.57,107.66,144853.0,103.6727,103.6727,101.6134,101.6984,144853.0
2021-10-26 09:35:00,107.62,107.96,107.16,107.37,63147.0,101.6606,101.9818,101.2261,101.4244,63147.0
2021-10-26 09:40:00,107.37,108.18,107.37,107.58,62301.0,101.4244,102.1896,101.4244,101.6228,62301.0
2021-10-26 09:45:00,107.63,108.26,107.28,108.2,32539.0,101.67,102.2652,101.3394,102.2085,32539.0
2021-10-26 09:50:00,108.25,108.68,108.02,108.31,59857.0,102.2557,102.6619,102.0385,102.3124,59857.0
2021-10-26 09:55:00,108.33,108.64,108.1,108.19,40247.0,102.3313,102.6241,102.114,102.199,40247.0
2021-10-26 10:00:00,108.1,109.35,107.85,109.26,46919.0,102.114,103.2948,101.8779,103.2098,46919.0
2021-10-26 10:05:00,109.19,109.46,109.03,109.29,17912.0,103.1437,103.3987,102.9925,103.2381,17912.0
2021-10-26 10:10:00,109.29,110.45,109.29,110.45,94495.0,103.2381,104.3339,103.2381,104.3339,94495.0
2021-10-26 10:15:00,110.43,110.96,110.38,110.79,94301.0,104.315,104.8157,104.2678,104.6551,94301.0
2021-10-26 10:20:00,110.84,111.26,110.37,111.22,79228.0,104.7023,105.099,104.2583,105.0613,79228.0
2021-10-26 10:25:00,111.22,111.39,111.08,111.32,84646.0,105.0613,105.2218,104.929,105.1557,84646.0
2021-10-26 10:30:00,111.32,111.35,110.32,111.2,74473.0,105.1557,105.1841,104.2111,105.0424,74473.0
2021-10-26 10:35:00,111.2,111.62,111.13,111.46,63501.0,105.0424,105.4391,104.9762,105.288,63501.0
2021-10-26 10:40:00,111.46,111.94,111.35,111.91,59424.0,105.288,105.7414,105.1841,105.713,59424.0
2021-10-26 10:45:00,111.91,112.55,111.67,112.45,124380.0,105.713,106.3176,105.4863,106.2231,124380.0
2021-10-26 10:50:00,112.42,112.79,112.0,112.79,109674.0,106.1948,106.5443,105.7981,106.5443,109674.0
2021-10-26 10:55:00,112.79,114.07,112.77,113.71,202291.0,106.5443,107.7534,106.5254,107.4134,202291.0
2021-10-26 11:00:00,113.7,113.87,112.62,112.62,205658.0,107.4039,107.5645,106.3837,106.3837,205658.0
2021-10-26 11:05:00,112.65,113.86,112.58,113.37,101695.0,106.4121,107.5551,106.3459,107.0922,101695.0
2021-10-26 11:10:00,113.41,113.46,112.82,113.09,74190.0,107.13,107.1772,106.5727,106.8277,74190.0
2021-10-26 11:15:00,113.09,113.43,112.76,113.38,45877.0,106.8277,107.1489,106.516,107.1016,45877.0
2021-10-26 11:20:00,113.38,113.78,113.38,113.67,48145.0,107.1016,107.4795,107.1016,107.3756,48145.0
2021-10-26 11:25:00,113.62,113.63,113.01,113.09,50579.0,107.3284,107.3378,106.7521,106.8277,50579.0
2021-10-26 11:30:00,113.03,113.06,112.34,112.47,40844.0,106.771,106.7994,106.1192,106.242,40844.0
2021-10-26 11:35:00,112.42,112.7,112.21,112.59,69406.0,106.1948,106.4593,105.9964,106.3554,69406.0
2021-10-26 11:40:00,112.59,113.07,112.45,112.98,27678.0,106.3554,106.8088,106.2231,106.7238,27678.0
2021-10-26 11:45:00,112.98,113.62,112.97,113.2,179638.0,106.7238,107.3284,106.7143,106.9316,179638.0
2021-10-26 11:50:00,113.23,113.68,113.2,113.61,39619.0,106.96,107.385,106.9316,107.3189,39619.0
2021-10-26 11:55:00,113.58,113.64,113.21,113.32,36119.0,107.2906,107.3472,106.9411,107.045,36119.0
2021-10-26 12:00:00,113.37,113.46,112.95,113.12,47082.0,107.0922,107.1772,106.6955,106.856,47082.0
2021-10-26 12:05:00,113.01,113.04,112.31,112.44,55636.0,106.7521,106.7805,106.0909,106.2137,55636.0
2021-10-26 12:10:00,112.44,112.64,112.29,112.64,28924.0,106.2137,106.4026,106.072,106.4026,28924.0
2021-10-26 12:15:00,112.65,112.9,112.54,112.8,23666.0,106.4121,106.6482,106.3082,106.5538,23666.0
2021-10-26 12:20:00,112.87,113.09,112.65,113.06,29734.0,106.6199,106.8277,106.4121,106.7994,29734.0
2021-10-26 12:25:00,113.05,113.29,112.73,112.81,43663.0,106.7899,107.0166,106.4876,106.5632,43663.0
2021-10-26 12:30:00,112.77,112.92,112.69,112.89,28828.0,106.5254,106.6671,106.4499,106.6388,28828.0
2021-10-26 12:35:00,112.85,112.89,112.15,112.19,30055.0,106.601,106.6388,105.9398,105.9775,30055.0
2021-10-26 12:40:00,112.15,112.18,111.75,111.91,42499.0,105.9398,105.9681,105.5619,105.713,42499.0
2021-10-26 12:45:00,111.89,111.89,110.88,110.92,48691.0,105.6942,105.6942,104.7401,104.7779,48691.0
2021-10-26 12:50:00,110.91,111.56,110.88,111.56,41282.0,104.7684,105.3824,104.7401,105.3824,41282.0
2021-10-26 12:55:00,111.53,111.88,111.28,111.84,33788.0,105.3541,105.6847,105.1179,105.6469,33788.0
2021-10-26 13:00:00,111.84,112.0,111.62,111.96,30521.0,105.6469,105.7981,105.4391,105.7603,30521.0
2021-10-26 13:05:00,111.95,112.34,111.91,111.96,22948.0,105.7508,106.1192,105.713,105.7603,22948.0
2021-10-26 13:10:00,111.94,112.01,111.67,111.68,16069.0,105.7414,105.8075,105.4863,105.4958,16069.0
2021-10-26 13:15:00,111.67,111.85,111.6,111.7,9086.0,105.4863,105.6564,105.4202,105.5147,9086.0
2021-10-26 13:20:00,111.68,111.76,111.11,111.16,19173.0,105.4958,105.5714,104.9573,105.0046,19173.0
2021-10-26 13:25:00,111.17,111.51,111.13,111.4,16110.0,105.014,105.3352,104.9762,105.2313,16110.0
2021-10-26 13:30:00,111.4,111.53,111.21,111.38,19191.0,105.2313,105.3541,105.0518,105.2124,19191.0
2021-10-26 13:35:00,111.39,111.59,111.37,111.47,11721.0,105.2218,105.4108,105.2029,105.2974,11721.0
2021-10-26 13:40:00,111.41,111.41,111.21,111.26,19336.0,105.2407,105.2407,105.0518,105.099,19336.0
2021-10-26 13:45:00,111.22,111.34,111.1,111.1,10181.0,105.0613,105.1746,104.9479,104.9479,10181.0
2021-10-26 13:50:00,111.11,111.48,111.1,111.48,10047.0,104.9573,105.3069,104.9479,105.3069,10047.0
2021-10-26 13:55:00,111.45,111.46,111.22,111.44,11833.0,105.2785,105.288,105.0613,105.2691,11833.0
2021-10-26 14:00:00,111.42,111.62,111.42,111.6,25729.0,105.2502,105.4391,105.2502,105.4202,25729.0
2021-10-26 14:05:00,111.61,111.64,111.41,111.49,32044.0,105.4297,105.458,105.2407,105.3163,32044.0
2021-10-26 14:10:00,111.48,111.5,111.37,111.39,12614.0,105.3069,105.3257,105.2029,105.2218,12614.0
2021-10-26 14:15:00,111.38,111.39,111.2,111.26,21197.0,105.2124,105.2218,105.0424,105.099,21197.0
2021-10-26 14:20:00,111.25,111.35,111.03,111.25,32351.0,105.0896,105.1841,104.8818,105.0896,32351.0
2021-10-26 14:25:00,111.25,111.38,111.17,111.32,18848.0,105.0896,105.2124,105.014,105.1557,18848.0
2021-10-26 14:30:00,111.31,111.69,111.28,111.67,10897.0,105.1463,105.5052,105.1179,105.4863,10897.0
2021-10-26 14:35:00,111.65,111.79,111.51,111.53,50095.0,105.4674,105.5997,105.3352,105.3541,50095.0
2021-10-26 14:40:00,111.52,111.75,111.38,111.66,17702.0,105.3446,105.5619,105.2124,105.4769,17702.0
2021-10-26 14:45:00,111.69,111.73,111.59,111.66,17358.0,105.5052,105.543,105.4108,105.4769,17358.0
2021-10-26 14:50:00,111.62,111.8,111.58,111.71,15031.0,105.4391,105.6091,105.4013,105.5241,15031.0
2021-10-26 14:55:00,111.69,111.81,111.56,111.61,28466.0,105.5052,105.6186,105.3824,105.4297,28466.0
2021-10-26 15:00:00,111.6,111.72,111.48,111.69,21487.0,105.4202,105.5336,105.3069,105.5052,21487.0
2021-10-26 15:05:00,111.67,111.72,111.59,111.69,18981.0,105.4863,105.5336,105.4108,105.5052,18981.0
2021-10-26 15:10:00,111.69,111.74,111.58,111.67,19003.0,105.5052,105.5525,105.4013,105.4863,19003.0
2021-10-26 15:15:00,111.66,111.83,111.63,111.71,19771.0,105.4769,105.6375,105.4486,105.5241,19771.0
2021-10-26 15:20:00,111.73,111.85,111.71,111.84,22921.0,105.543,105.6564,105.5241,105.6469,22921.0
2021-10-26 15:25:00,111.86,111.88,111.58,111.65,41090.0,105.6658,105.6847,105.4013,105.4674,41090.0
2021-10-26 15:30:00,111.66,111.73,111.62,111.64,40757.0,105.4769,105.543,105.4391,105.458,40757.0
2021-10-26 15:35:00,111.64,111.95,111.63,111.95,45866.0,105.458,105.7508,105.4486,105.7508,45866.0
2021-10-26 15:40:00,111.95,112.17,111.94,112.07,62471.0,105.7508,105.9586,105.7414,105.8642,62471.0
2021-10-26 15:45:00,112.09,112.3,111.81,111.81,55409.0,105.8831,106.0815,105.6186,105.6186,55409.0
2021-10-26 15:50:00,111.87,111.95,111.38,111.43,76311.0,105.6753,105.7508,105.2124,105.2596,76311.0
2021-10-26 15:55:00,111.37,111.51,111.29,111.42,235608.0,105.2029,105.3352,105.1274,105.2502,235608.0
2021-10-27 09:30:00,109.71,109.71,107.61,107.67,146006.0,103.6349,103.6349,101.6512,101.7078,146006.0
2021-10-27 09:35:00,107.79,108.92,107.7,108.57,49232.0,101.8212,102.8886,101.7362,102.558,49232.0
2021-10-27 09:40:00,108.38,109.8,108.22,109.72,59018.0,102.3785,103.7199,102.2274,103.6443,59018.0
2021-10-27 09:45:00,109.7,110.42,109.45,110.21,62021.0,103.6254,104.3056,103.3893,104.1072,62021.0
2021-10-27 09:50:00,110.23,111.11,109.95,111.01,62719.0,104.1261,104.9573,103.8616,104.8629,62719.0
2021-10-27 09:55:00,111.11,111.22,110.36,111.21,33674.0,104.9573,105.0613,104.2489,105.0518,33674.0
2021-10-27 10:00:00,111.24,111.77,111.06,111.59,43043.0,105.0801,105.5808,104.9101,105.4108,43043.0
2021-10-27 10:05:00,111.59,112.09,111.37,112.05,58882.0,105.4108,105.8831,105.2029,105.8453,58882.0
2021-10-27 10:10:00,112.03,112.95,111.82,112.82,74209.0,105.8264,106.6955,105.628,106.5727,74209.0
2021-10-27 10:15:00,112.84,113.27,112.62,112.76,98985.0,106.5915,106.9977,106.3837,106.516,98985.0
2021-10-27 10:20:00,112.74,112.8,112.41,112.65,85298.0,106.4971,106.5538,106.1854,106.4121,85298.0
2021-10-27 10:25:00,112.62,112.66,111.79,111.82,89114.0,106.3837,106.4215,105.5997,105.628,89114.0
2021-10-27 10:30:00,111.79,111.9,111.39,111.6,42823.0,105.5997,105.7036,105.2218,105.4202,42823.0
2021-10-27 10:35:00,111.55,111.63,111.11,111.53,32933.0,105.373,105.4486,104.9573,105.3541,32933.0
2021-10-27 10:40:00,111.51,111.56,110.71,110.86,18012.0,105.3352,105.3824,104.5795,104.7212,18012.0
2021-10-27 10:45:00,110.81,111.03,110.41,110.76,42812.0,104.674,104.8818,104.2961,104.6267,42812.0
2021-10-27 10:50:00,110.81,111.02,110.38,110.56,30087.0,104.674,104.8723,104.2678,104.4378,30087.0
2021-10-27 10:55:00,110.49,110.7,110.01,110.35,27062.0,104.3717,104.57,103.9183,104.2394,27062.0
2021-10-27 11:00:00,110.34,111.1,110.34,111.1,33323.0,104.23,104.9479,104.23,104.9479,33323.0
2021-10-27 11:05:00,111.18,111.23,110.63,110.83,17321.0,105.0235,105.0707,104.5039,104.6929,17321.0
2021-10-27 11:10:00,110.82,111.09,110.65,110.9,7859.0,104.6834,104.9385,104.5228,104.759,7859.0
2021-10-27 11:15:00,110.94,111.21,110.82,111.17,10532.0,104.7968,105.0518,104.6834,105.014,10532.0
2021-10-27 11:20:00,111.21,111.41,111.0,111.01,14130.0,105.0518,105.2407,104.8534,104.8629,14130.0
2021-10-27 11:25:00,111.03,111.14,110.83,111.12,14553.0,104.8818,104.9857,104.6929,104.9668,14553.0
2021-10-27 11:30:00,111.17,111.36,111.13,111.35,12399.0,105.014,105.1935,104.9762,105.1841,12399.0
2021-10-27 11:35:00,111.37,111.38,111.07,111.17,10757.0,105.2029,105.2124,104.9196,105.014,10757.0
2021-10-27 11:40:00,111.17,111.33,110.92,110.93,16450.0,105.014,105.1652,104.7779,104.7873,16450.0
2021-10-27 11:45:00,110.88,111.06,110.81,110.88,13775.0,104.7401,104.9101,104.674,104.7401,13775.0
2021-10-27 11:50:00,110.87,111.0,110.79,110.9,12670.0,104.7306,104.8534,104.6551,104.759,12670.0
2021-10-27 11:55:00,110.89,110.94,110.78,110.9,16828.0,104.7495,104.7968,104.6456,104.759,16828.0
2021-10-27 12:00:00,110.91,110.97,110.55,110.55,18193.0,104.7684,104.8251,104.4284,104.4284,18193.0
2021-10-27 12:05:00,110.56,110.92,110.54,110.92,10310.0,104.4378,104.7779,104.4189,104.7779,10310.0
2021-10-27 12:10:00,110.95,111.19,110.83,111.14,10507.0,104.8062,105.0329,104.6929,104.9857,10507.0
2021-10-27 12:15:00,111.14,111.32,111.08,111.32,13448.0,104.9857,105.1557,104.929,105.1557,13448.0
2021-10-27 12:20:00,111.33,111.39,110.67,110.76,25398.0,105.1652,105.2218,104.5417,104.6267,25398.0
2021-10-27 12:25:00,110.67,110.77,110.37,110.75,21027.0,104.5417,104.6362,104.2583,104.6173,21027.0
2021-10-27 12:30:00,110.71,110.79,110.51,110.56,9600.0,104.5795,104.6551,104.3906,104.4378,9600.0
2021-10-27 12:35:00,110.57,110.58,110.2,110.48,13839.0,104.4472,104.4567,104.0977,104.3622,13839.0
2021-10-27 12:40:00,110.53,110.73,110.51,110.64,7648.0,104.4095,104.5984,104.3906,104.5134,7648.0
2021-10-27 12:45:00,110.64,110.8,110.59,110.72,6499.0,104.5134,104.6645,104.4661,104.5889,6499.0
2021-10-27 12:50:00,110.77,110.8,110.61,110.64,10596.0,104.6362,104.6645,104.485,104.5134,10596.0
2021-10-27 12:55:00,110.59,110.68,110.5,110.53,10723.0,104.4661,104.5512,104.3811,104.4095,10723.0
2021-10-27 13:00:00,110.5,110.58,110.46,110.51,8044.0,104.3811,104.4567,104.3433,104.3906,8044.0
2021-10-27 13:05:00,110.53,110.65,110.47,110.65,9950.0,104.4095,104.5228,104.3528,104.5228,9950.0
2021-10-27 13:10:00,110.65,110.65,110.25,110.31,11857.0,104.5228,104.5228,104.145,104.2016,11857.0
2021-10-27 13:15:00,110.36,110.36,110.05,110.26,13002.0,104.2489,104.2489,103.956,104.1544,13002.0
2021-10-27 13:20:00,110.24,110.49,110.19,110.49,3506.0,104.1355,104.3717,104.0883,104.3717,3506.0
2021-10-27 13:25:00,110.45,110.49,110.28,110.28,7008.0,104.3339,104.3717,104.1733,104.1733,7008.0
2021-10-27 13:30:00,110.33,110.45,110.31,110.37,7778.0,104.2205,104.3339,104.2016,104.2583,7778.0
2021-10-27 13:35:00,110.38,110.38,110.11,110.16,8746.0,104.2678,104.2678,104.0127,104.06,8746.0
2021-10-27 13:40:00,110.19,110.27,110.15,110.22,5571.0,104.0883,104.1639,104.0505,104.1166,5571.0
2021-10-27 13:45:00,110.23,110.24,110.08,110.12,7344.0,104.1261,104.1355,103.9844,104.0222,7344.0
2021-10-27 13:50:00,110.16,110.31,110.16,110.17,8462.0,104.06,104.2016,104.06,104.0694,8462.0
2021-10-27 13:55:00,110.22,110.25,110.15,110.2,5258.0,104.1166,104.145,104.0505,104.0977,5258.0
2021-10-27 14:00:00,110.22,110.22,109.95,110.15,18796.0,104.1166,104.1166,103.8616,104.0505,18796.0
2021-10-27 14:05:00,110.12,110.12,109.95,110.03,8539.0,104.0222,104.0222,103.8616,103.9372,8539.0
2021-10-27 14:10:00,110.0,110.09,109.99,110.06,7009.0,103.9088,103.9938,103.8994,103.9655,7009.0
2021-10-27 14:15:00,110.01,110.05,109.77,109.84,14096.0,103.9183,103.956,103.6915,103.7577,14096.0
2021-10-27 14:20:00,109.84,109.92,109.68,109.7,9092.0,103.7577,103.8332,103.6065,103.6254,9092.0
2021-10-27 14:25:00,109.65,109.72,109.27,109.34,11479.0,103.5782,103.6443,103.2192,103.2854,11479.0
2021-10-27 14:30:00,109.35,109.38,109.12,109.29,17101.0,103.2948,103.3231,103.0775,103.2381,17101.0
2021-10-27 14:35:00,109.23,109.24,109.01,109.05,13761.0,103.1814,103.1909,102.9736,103.0114,13761.0
2021-10-27 14:40:00,109.05,109.16,108.92,109.15,13587.0,103.0114,103.1153,102.8886,103.1059,13587.0
2021-10-27 14:45:00,109.12,109.15,108.91,108.98,19142.0,103.0775,103.1059,102.8792,102.9453,19142.0
2021-10-27 14:50:00,108.96,108.96,108.71,108.85,10642.0,102.9264,102.9264,102.6902,102.8225,10642.0
2021-10-27 14:55:00,108.83,109.07,108.8,109.02,13849.0,102.8036,103.0303,102.7753,102.9831,13849.0
2021-10-27 15:00:00,109.01,109.05,108.84,108.99,12072.0,102.9736,103.0114,102.813,102.9547,12072.0
2021-10-27 15:05:00,108.97,108.99,108.57,108.57,18503.0,102.9358,102.9547,102.558,102.558,18503.0
2021-10-27 15:10:00,108.59,108.61,108.04,108.05,25502.0,102.5769,102.5958,102.0573,102.0668,25502.0
2021-10-27 15:15:00,108.08,108.18,107.89,107.91,33053.0,102.0951,102.1896,101.9157,101.9345,33053.0
2021-10-27 15:20:00,107.89,108.01,107.74,108.0,42225.0,101.9157,102.029,101.774,102.0196,42225.0
2021-10-27 15:25:00,107.98,108.36,107.95,108.32,24346.0,102.0007,102.3596,101.9723,102.3218,24346.0
2021-10-27 15:30:00,108.34,108.4,108.12,108.2,24014.0,102.3407,102.3974,102.1329,102.2085,24014.0
2021-10-27 15:35:00,108.21,108.46,108.21,108.42,29616.0,102.2179,102.4541,102.2179,102.4163,29616.0
2021-10-27 15:40:00,108.4,108.54,108.27,108.29,35979.0,102.3974,102.5297,102.2746,102.2935,35979.0
2021-10-27 15:45:00,108.28,108.32,108.0,108.01,41531.0,102.2841,102.3218,102.0196,102.029,41531.0
2021-10-27 15:50:00,107.98,108.03,107.84,107.84,51862.0,102.0007,102.0479,101.8684,101.8684,51862.0
2021-10-27 15:55:00,107.86,108.21,107.85,108.13,181436.0,101.8873,102.2179,101.8779,102.1424,181436.0
2021-10-28 09:30:00,109.02,110.25,109.0,109.88,75715.0,102.9831,104.145,102.9642,103.7955,75715.0
2021-10-28 09:35:00,109.78,110.98,109.66,110.9,77785.0,103.701,104.8345,103.5876,104.759,77785.0
2021-10-28 09:40:00,110.94,110.97,109.59,110.13,53050.0,104.7968,104.8251,103.5215,104.0316,53050.0
2021-10-28 09:45:00,110.17,110.79,109.42,109.95,75173.0,104.0694,104.6551,103.3609,103.8616,75173.0
2021-10-28 09:50:00,109.95,110.42,109.85,110.25,44739.0,103.8616,104.3056,103.7671,104.145,44739.0
2021-10-28 09:55:00,110.31,111.06,110.3,110.91,56533.0,104.2016,104.9101,104.1922,104.7684,56533.0
2021-10-28 10:00:00,110.91,111.22,110.45,110.45,47430.0,104.7684,105.0613,104.3339,104.3339,47430.0
2021-10-28 10:05:00,110.48,110.78,110.17,110.19,37573.0,104.3622,104.6456,104.0694,104.0883,37573.0
2021-10-28 10:10:00,110.29,110.64,110.01,110.56,47467.0,104.1828,104.5134,103.9183,104.4378,47467.0
2021-10-28 10:15:00,110.57,110.57,110.13,110.21,26967.0,104.4472,104.4472,104.0316,104.1072,26967.0
2021-10-28 10:20:00,110.18,110.36,109.95,110.1,28894.0,104.0788,104.2489,103.8616,104.0033,28894.0
2021-10-28 10:25:00,110.12,110.57,110.05,110.38,22902.0,104.0222,104.4472,103.956,104.2678,22902.0
2021-10-28 10:30:00,110.37,110.44,110.15,110.15,17562.0,104.2583,104.3244,104.0505,104.0505,17562.0
2021-10-28 10:35:00,110.09,110.34,110.07,110.17,27789.0,103.9938,104.23,103.9749,104.0694,27789.0
2021-10-28 10:40:00,110.11,110.54,110.11,110.3,19786.0,104.0127,104.4189,104.0127,104.1922,19786.0
2021-10-28 10:45:00,110.33,110.76,110.33,110.48,28815.0,104.2205,104.6267,104.2205,104.3622,28815.0
2021-10-28 10:50:00,110.5,110.61,110.19,110.37,29067.0,104.3811,104.485,104.0883,104.2583,29067.0
2021-10-28 10:55:00,110.34,110.66,110.18,110.61,19616.0,104.23,104.5323,104.0788,104.485,19616.0
2021-10-28 11:00:00,110.6,110.79,110.39,110.45,21756.0,104.4756,104.6551,104.2772,104.3339,21756.0
2021-10-28 11:05:00,110.42,110.8,110.4,110.68,22822.0,104.3056,104.6645,104.2867,104.5512,22822.0
2021-10-28 11:10:00,110.72,111.01,110.51,110.56,24567.0,104.5889,104.8629,104.3906,104.4378,24567.0
2021-10-28 11:15:00,110.5,110.5,109.06,109.27,63465.0,104.3811,104.3811,103.0209,103.2192,63465.0
2021-10-28 11:20:00,109.27,109.49,109.25,109.44,20725.0,103.2192,103.4271,103.2003,103.3798,20725.0
2021-10-28 11:25:00,109.43,109.7,109.35,109.65,26726.0,103.3704,103.6254,103.2948,103.5782,26726.0
2021-10-28 11:30:00,109.6,109.64,109.28,109.42,31173.0,103.531,103.5687,103.2287,103.3609,31173.0
2021-10-28 11:35:00,109.48,109.58,109.35,109.54,18181.0,103.4176,103.5121,103.2948,103.4743,18181.0
2021-10-28 11:40:00,109.55,109.89,109.47,109.83,21081.0,103.4837,103.8049,103.4082,103.7482,21081.0
2021-10-28 11:45:00,109.88,110.11,109.72,109.74,49399.0,103.7955,104.0127,103.6443,103.6632,49399.0
2021-10-28 11:50:00,109.76,109.98,109.54,109.78,17351.0,103.6821,103.8899,103.4743,103.701,17351.0
2021-10-28 11:55:00,109.74,109.89,109.67,109.88,21147.0,103.6632,103.8049,103.5971,103.7955,21147.0
2021-10-28 12:00:00,109.92,110.06,109.89,110.05,15257.0,103.8332,103.9655,103.8049,103.956,15257.0
2021-10-28 12:05:00,110.06,110.17,109.92,110.03,35243.0,103.9655,104.0694,103.8332,103.9372,35243.0
2021-10-28 12:10:00,110.05,110.2,110.0,110.14,16759.0,103.956,104.0977,103.9088,104.0411,16759.0
2021-10-28 12:15:00,110.16,110.37,110.08,110.36,18438.0,104.06,104.2583,103.9844,104.2489,18438.0
2021-10-28 12:20:00,110.33,110.36,110.05,110.3,11939.0,104.2205,104.2489,103.956,104.1922,11939.0
2021-10-28 12:25:00,110.3,110.3,109.81,109.9,21763.0,104.1922,104.1922,103.7293,103.8143,21763.0
2021-10-28 12:30:00,109.84,109.84,109.3,109.3,23966.0,103.7577,103.7577,103.2476,103.2476,23966.0
2021-10-28 12:35:00,109.3,109.52,109.28,109.38,11416.0,103.2476,103.4554,103.2287,103.3231,11416.0
2021-10-28 12:40:00,109.36,109.4,109.1,109.36,24620.0,103.3043,103.342,103.0586,103.3043,24620.0
2021-10-28 12:45:00,109.35,109.49,109.26,109.49,10014.0,103.2948,103.4271,103.2098,103.4271,10014.0
2021-10-28 12:50:00,109.55,109.55,109.29,109.44,17093.0,103.4837,103.4837,103.2381,103.3798,17093.0
2021-10-28 12:55:00,109.4,109.47,109.17,109.47,11920.0,103.342,103.4082,103.1248,103.4082,11920.0
2021-10-28 13:00:00,109.45,109.65,109.34,109.65,26282.0,103.3893,103.5782,103.2854,103.5782,26282.0
2021-10-28 13:05:00,109.66,109.74,109.61,109.71,29815.0,103.5876,103.6632,103.5404,103.6349,29815.0
2021-10-28 13:10:00,109.73,109.8,109.63,109.72,15298.0,103.6538,103.7199,103.5593,103.6443,15298.0
2021-10-28 13:15:00,109.69,109.73,109.53,109.54,10170.0,103.616,103.6538,103.4648,103.4743,10170.0
2021-10-28 13:20:00,109.53,109.68,109.5,109.54,10441.0,103.4648,103.6065,103.4365,103.4743,10441.0
2021-10-28 13:25:00,109.49,109.55,109.33,109.42,19449.0,103.4271,103.4837,103.2759,103.3609,19449.0
2021-10-28 13:30:00,109.42,109.71,109.42,109.69,10449.0,103.3609,103.6349,103.3609,103.616,10449.0
2021-10-28 13:35:00,109.7,109.76,109.46,109.58,31091.0,103.6254,103.6821,103.3987,103.5121,31091.0
2021-10-28 13:40:00,109.62,109.7,109.46,109.52,11935.0,103.5499,103.6254,103.3987,103.4554,11935.0
2021-10-28 13:45:00,109.56,109.69,109.5,109.69,8864.0,103.4932,103.616,103.4365,103.616,8864.0
2021-10-28 13:50:00,109.72,109.79,109.63,109.73,12396.0,103.6443,103.7104,103.5593,103.6538,12396.0
2021-10-28 13:55:00,109.72,109.77,109.63,109.67,8715.0,103.6443,103.6915,103.5593,103.5971,8715.0
2021-10-28 14:00:00,109.67,109.75,109.62,109.64,10795.0,103.5971,103.6727,103.5499,103.5687,10795.0
2021-10-28 14:05:00,109.65,109.7,109.55,109.7,15309.0,103.5782,103.6254,103.4837,103.6254,15309.0
2021-10-28 14:10:00,109.7,109.78,109.65,109.69,11149.0,103.6254,103.701,103.5782,103.616,11149.0
2021-10-28 14:15:00,109.7,109.71,109.55,109.57,10457.0,103.6254,103.6349,103.4837,103.5026,10457.0
2021-10-28 14:20:00,109.55,109.69,109.5,109.69,6994.0,103.4837,103.616,103.4365,103.616,6994.0
2021-10-28 14:25:00,109.7,109.73,109.54,109.65,11165.0,103.6254,103.6538,103.4743,103.5782,11165.0
2021-10-28 14:30:00,109.65,109.68,109.53,109.61,8914.0,103.5782,103.6065,103.4648,103.5404,8914.0
2021-10-28 14:35:00,109.63,109.65,109.47,109.52,14573.0,103.5593,103.5782,103.4082,103.4554,14573.0
2021-10-28 14:40:00,109.53,109.63,109.45,109.48,13711.0,103.4648,103.5593,103.3893,103.4176,13711.0
2021-10-28 14:45:00,109.46,109.59,109.4,109.56,14300.0,103.3987,103.5215,103.342,103.4932,14300.0
2021-10-28 14:50:00,109.59,109.6,109.34,109.36,29953.0,103.5215,103.531,103.2854,103.3043,29953.0
2021-10-28 14:55:00,109.38,109.38,109.23,109.28,12987.0,103.3231,103.3231,103.1814,103.2287,12987.0
2021-10-28 15:00:00,109.28,109.3,109.2,109.27,11787.0,103.2287,103.2476,103.1531,103.2192,11787.0
2021-10-28 15:05:00,109.31,109.46,109.26,109.4,25259.0,103.257,103.3987,103.2098,103.342,25259.0
2021-10-28 15:10:00,109.36,109.45,109.25,109.26,13612.0,103.3043,103.3893,103.2003,103.2098,13612.0
2021-10-28 15:15:00,109.24,109.26,109.07,109.22,29939.0,103.1909,103.2098,103.0303,103.172,29939.0
2021-10-28 15:20:00,109.26,109.28,108.78,109.02,38525.0,103.2098,103.2287,102.7564,102.9831,38525.0
2021-10-28 15:25:00,108.98,109.03,108.87,109.01,35492.0,102.9453,102.9925,102.8414,102.9736,35492.0
2021-10-28 15:30:00,109.03,109.19,108.94,108.95,36716.0,102.9925,103.1437,102.9075,102.917,36716.0
2021-10-28 15:35:00,108.98,109.29,108.97,109.28,38039.0,102.9453,103.2381,102.9358,103.2287,38039.0
2021-10-28 15:40:00,109.29,109.35,109.15,109.31,45936.0,103.2381,103.2948,103.1059,103.257,45936.0
2021-10-28 15:45:00,109.32,109.44,109.15,109.15,41284.0,103.2665,103.3798,103.1059,103.1059,41284.0
2021-10-28 15:50:00,109.11,109.31,109.08,109.21,48545.0,103.0681,103.257,103.0398,103.1626,48545.0
2021-10-28 15:55:00,109.25,109.44,109.15,109.38,112044.0,103.2003,103.3798,103.1059,103.3231,112044.0
2021-10-29 09:30:00,111.25,112.49,111.14,111.59,178822.0,105.0896,106.2609,104.9857,105.4108,178822.0
2021-10-29 09:35:00,111.67,113.07,111.63,112.69,118631.0,105.4863,106.8088,105.4486,106.4499,118631.0
2021-10-29 09:40:00,112.57,112.73,111.86,112.37,67471.0,106.3365,106.4876,105.6658,106.1476,67471.0
2021-10-29 09:45:00,112.4,112.7,112.25,112.46,70322.0,106.1759,106.4593,106.0342,106.2326,70322.0
2021-10-29 09:50:00,112.47,113.13,112.46,112.51,75957.0,106.242,106.8655,106.2326,106.2798,75957.0
2021-10-29 09:55:00,112.53,112.88,111.5,111.51,88855.0,106.2987,106.6293,105.3257,105.3352,88855.0
2021-10-29 10:00:00,111.57,111.64,110.74,111.51,105654.0,105.3919,105.458,104.6078,105.3352,105654.0
2021-10-29 10:05:00,111.51,112.27,111.38,112.09,41305.0,105.3352,106.0531,105.2124,105.8831,41305.0
2021-10-29 10:10:00,112.04,112.04,111.67,111.91,39905.0,105.8358,105.8358,105.4863,105.713,39905.0
2021-10-29 10:15:00,111.92,112.01,111.55,111.85,43171.0,105.7225,105.8075,105.373,105.6564,43171.0
2021-10-29 10:20:00,111.89,112.1,111.77,111.98,40478.0,105.6942,105.8925,105.5808,105.7792,40478.0
2021-10-29 10:25:00,112.04,112.4,111.91,112.35,31757.0,105.8358,106.1759,105.713,106.1287,31757.0
2021-10-29 10:30:00,112.39,112.63,112.12,112.41,39078.0,106.1665,106.3932,105.9114,106.1854,39078.0
2021-10-29 10:35:00,112.44,112.9,112.33,112.74,33483.0,106.2137,106.6482,106.1098,106.4971,33483.0
2021-10-29 10:40:00,112.77,113.08,112.7,112.82,39946.0,106.5254,106.8183,106.4593,106.5727,39946.0
2021-10-29 10:45:00,112.85,113.22,112.79,113.17,35780.0,106.601,106.9505,106.5443,106.9033,35780.0
2021-10-29 10:50:00,113.16,113.22,112.79,112.81,35240.0,106.8938,106.9505,106.5443,106.5632,35240.0
2021-10-29 10:55:00,112.79,113.18,112.75,113.1,42200.0,106.5443,106.9127,106.5065,106.8372,42200.0
2021-10-29 11:00:00,113.08,113.41,113.01,113.31,49828.0,106.8183,107.13,106.7521,107.0355,49828.0
2021-10-29 11:05:00,113.3,113.81,113.3,113.8,54600.0,107.0261,107.5078,107.0261,107.4984,54600.0
2021-10-29 11:10:00,113.82,114.25,113.75,113.97,104038.0,107.5173,107.9235,107.4512,107.659,104038.0
2021-10-29 11:15:00,113.99,114.05,113.71,113.82,31495.0,107.6779,107.7345,107.4134,107.5173,31495.0
2021-10-29 11:20:00,113.84,114.1,113.73,114.08,51393.0,107.5362,107.7818,107.4323,107.7629,51393.0
2021-10-29 11:25:00,114.06,114.19,113.85,113.88,28933.0,107.744,107.8668,107.5456,107.574,28933.0
2021-10-29 11:30:00,113.9,114.08,113.56,113.82,45423.0,107.5929,107.7629,107.2717,107.5173,45423.0
2021-10-29 11:35:00,113.79,114.19,113.79,114.1,33745.0,107.4889,107.8668,107.4889,107.7818,33745.0
2021-10-29 11:40:00,114.08,114.21,113.98,114.0,31181.0,107.7629,107.8857,107.6684,107.6873,31181.0
2021-10-29 11:45:00,113.98,114.08,113.82,113.9,39421.0,107.6684,107.7629,107.5173,107.5929,39421.0
2021-10-29 11:50:00,113.88,113.93,113.74,113.74,28640.0,107.574,107.6212,107.4417,107.4417,28640.0
2021-10-29 11:55:00,113.7,113.88,113.57,113.58,42075.0,107.4039,107.574,107.2811,107.2906,42075.0
2021-10-29 12:00:00,113.59,113.76,113.44,113.63,22101.0,107.3,107.4606,107.1583,107.3378,22101.0
2021-10-29 12:05:00,113.62,113.84,113.62,113.72,32217.0,107.3284,107.5362,107.3284,107.4228,32217.0
2021-10-29 12:10:00,113.73,113.98,113.73,113.87,24157.0,107.4323,107.6684,107.4323,107.5645,24157.0
2021-10-29 12:15:00,113.84,114.89,113.84,114.56,320519.0,107.5362,108.528,107.5362,108.2163,320519.0
2021-10-29 12:20:00,114.57,114.73,114.4,114.66,83641.0,108.2258,108.3769,108.0652,108.3108,83641.0
2021-10-29 12:25:00,114.65,114.73,114.21,114.45,58766.0,108.3013,108.3769,107.8857,108.1124,58766.0
2021-10-29 12:30:00,114.42,114.48,114.1,114.28,46466.0,108.0841,108.1407,107.7818,107.9518,46466.0
2021-10-29 12:35:00,114.27,114.44,114.11,114.23,74030.0,107.9424,108.1029,107.7912,107.9046,74030.0
2021-10-29 12:40:00,114.22,114.32,113.99,114.0,30769.0,107.8951,107.9896,107.6779,107.6873,30769.0
2021-10-29 12:45:00,114.0,114.37,113.92,114.2,33306.0,107.6873,108.0368,107.6117,107.8762,33306.0
2021-10-29 12:50:00,114.21,114.23,113.99,114.0,21561.0,107.8857,107.9046,107.6779,107.6873,21561.0
2021-10-29 12:55:00,113.98,114.1,113.84,113.87,25312.0,107.6684,107.7818,107.5362,107.5645,25312.0
2021-10-29 13:00:00,113.87,113.89,113.33,113.58,31457.0,107.5645,107.5834,107.0544,107.2906,31457.0
2021-10-29 13:05:00,113.61,113.65,113.3,113.51,29714.0,107.3189,107.3567,107.0261,107.2244,29714.0
2021-10-29 13:10:00,113.5,113.51,113.12,113.16,22022.0,107.215,107.2244,106.856,106.8938,22022.0
2021-10-29 13:15:00,113.14,113.15,112.94,113.13,25193.0,106.8749,106.8844,106.686,106.8655,25193.0
2021-10-29 13:20:00,113.13,113.13,112.87,112.96,20030.0,106.8655,106.8655,106.6199,106.7049,20030.0
2021-10-29 13:25:00,112.95,113.12,112.87,112.94,15722.0,106.6955,106.856,106.6199,106.686,15722.0
2021-10-29 13:30:00,112.93,113.06,112.84,112.86,12853.0,106.6766,106.7994,106.5915,106.6104,12853.0
2021-10-29 13:35:00,112.88,113.07,112.76,113.03,12973.0,106.6293,106.8088,106.516,106.771,12973.0
2021-10-29 13:40:00,113.03,113.03,112.81,112.95,17870.0,106.771,106.771,106.5632,106.6955,17870.0
2021-10-29 13:45:00,112.94,112.97,112.78,112.81,18802.0,106.686,106.7143,106.5349,106.5632,18802.0
2021-10-29 13:50:00,112.82,113.07,112.71,112.96,30511.0,106.5727,106.8088,106.4687,106.7049,30511.0
2021-10-29 13:55:00,112.97,112.97,112.76,112.82,21337.0,106.7143,106.7143,106.516,106.5727,21337.0
2021-10-29 14:00:00,112.84,112.84,112.4,112.44,28858.0,106.5915,106.5915,106.1759,106.2137,28858.0
2021-10-29 14:05:00,112.43,112.46,112.25,112.34,18176.0,106.2043,106.2326,106.0342,106.1192,18176.0
2021-10-29 14:10:00,112.35,112.68,112.27,112.59,17852.0,106.1287,106.4404,106.0531,106.3554,17852.0
2021-10-29 14:15:00,112.59,112.59,112.2,112.3,16634.0,106.3554,106.3554,105.987,106.0815,16634.0
2021-10-29 14:20:00,112.3,112.39,112.05,112.07,17500.0,106.0815,106.1665,105.8453,105.8642,17500.0
2021-10-29 14:25:00,112.04,112.11,111.82,111.89,33789.0,105.8358,105.902,105.628,105.6942,33789.0
2021-10-29 14:30:00,111.89,111.92,111.78,111.86,17910.0,105.6942,105.7225,105.5902,105.6658,17910.0
2021-10-29 14:35:00,111.86,112.02,111.84,111.86,17385.0,105.6658,105.817,105.6469,105.6658,17385.0
2021-10-29 14:40:00,111.89,112.03,111.83,111.96,12765.0,105.6942,105.8264,105.6375,105.7603,12765.0
2021-10-29 14:45:00,111.98,111.99,111.78,111.99,15841.0,105.7792,105.7886,105.5902,105.7886,15841.0
2021-10-29 14:50:00,112.0,112.16,111.98,112.14,18318.0,105.7981,105.9492,105.7792,105.9303,18318.0
2021-10-29 14:55:00,112.15,112.23,111.98,112.06,17414.0,105.9398,106.0153,105.7792,105.8547,17414.0
2021-10-29 15:00:00,112.07,112.09,111.67,111.82,25848.0,105.8642,105.8831,105.4863,105.628,25848.0
2021-10-29 15:05:00,111.81,111.95,111.77,111.91,16547.0,105.6186,105.7508,105.5808,105.713,16547.0
2021-10-29 15:10:00,111.91,111.96,111.84,111.85,15833.0,105.713,105.7603,105.6469,105.6564,15833.0
2021-10-29 15:15:00,111.84,111.84,111.43,111.5,55414.0,105.6469,105.6469,105.2596,105.3257,55414.0
2021-10-29 15:20:00,111.51,111.54,111.35,111.43,27799.0,105.3352,105.3635,105.1841,105.2596,27799.0
2021-10-29 15:25:00,111.43,111.69,111.38,111.65,31111.0,105.2596,105.5052,105.2124,105.4674,31111.0
2021-10-29 15:30:00,111.69,112.1,111.67,112.1,30671.0,105.5052,105.8925,105.4863,105.8925,30671.0
2021-10-29 15:35:00,112.09,112.36,112.08,112.13,51604.0,105.8831,106.1381,105.8736,105.9209,51604.0
2021-10-29 15:40:00,112.12,112.27,112.09,112.25,37444.0,105.9114,106.0531,105.8831,106.0342,37444.0
2021-10-29 15:45:00,112.23,112.49,112.16,112.16,62307.0,106.0153,106.2609,105.9492,105.9492,62307.0
2021-10-29 15:50:00,112.2,112.24,111.77,111.87,95196.0,105.987,106.0248,105.5808,105.6753,95196.0
2021-10-29 15:55:00,111.85,111.85,111.57,111.63,217025.0,105.6564,105.6564,105.3919,105.4486,217025.0
2021-11-01 09:30:00,112.87,112.89,112.0,112.28,140721.0,106.6199,106.6388,105.7981,106.0626,140721.0
2021-11-01 09:35:00,112.28,112.43,111.26,111.73,66224.0,106.0626,106.2043,105.099,105.543,66224.0
2021-11-01 09:40:00,111.81,112.0,110.55,110.59,94774.0,105.6186,105.7981,104.4284,104.4661,94774.0
2021-11-01 09:45:00,110.63,110.74,109.4,109.5,95939.0,104.5039,104.6078,103.342,103.4365,95939.0
2021-11-01 09:50:00,109.41,109.6,107.4,107.4,172387.0,103.3515,103.531,101.4528,101.4528,172387.0
2021-11-01 09:55:00,107.44,108.86,106.8,108.7,205617.0,101.4906,102.8319,100.886,102.6808,205617.0
2021-11-01 10:00:00,108.7,108.84,108.23,108.4,81640.0,102.6808,102.813,102.2368,102.3974,81640.0
2021-11-01 10:05:00,108.41,109.56,108.38,109.32,62603.0,102.4069,103.4932,102.3785,103.2665,62603.0
2021-11-01 10:10:00,109.19,109.44,108.88,108.88,44417.0,103.1437,103.3798,102.8508,102.8508,44417.0
2021-11-01 10:15:00,108.85,108.96,108.28,108.5,65301.0,102.8225,102.9264,102.2841,102.4919,65301.0
2021-11-01 10:20:00,108.58,109.1,108.38,108.68,36402.0,102.5674,103.0586,102.3785,102.6619,36402.0
2021-11-01 10:25:00,108.71,109.01,108.49,108.76,28403.0,102.6902,102.9736,102.4824,102.7375,28403.0
2021-11-01 10:30:00,108.84,109.0,108.63,108.97,29318.0,102.813,102.9642,102.6147,102.9358,29318.0
2021-11-01 10:35:00,109.0,109.24,108.61,108.61,34507.0,102.9642,103.1909,102.5958,102.5958,34507.0
2021-11-01 10:40:00,108.64,108.9,108.53,108.85,25876.0,102.6241,102.8697,102.5202,102.8225,25876.0
2021-11-01 10:45:00,108.87,108.89,108.3,108.52,33901.0,102.8414,102.8603,102.3029,102.5108,33901.0
2021-11-01 10:50:00,108.5,108.53,108.25,108.31,27377.0,102.4919,102.5202,102.2557,102.3124,27377.0
2021-11-01 10:55:00,108.29,108.52,107.85,108.34,52649.0,102.2935,102.5108,101.8779,102.3407,52649.0
2021-11-01 11:00:00,108.31,109.08,108.31,109.06,48020.0,102.3124,103.0398,102.3124,103.0209,48020.0
2021-11-01 11:05:00,109.04,109.23,109.0,109.23,30144.0,103.002,103.1814,102.9642,103.1814,30144.0
2021-11-01 11:10:00,109.2,109.42,108.94,109.32,45805.0,103.1531,103.3609,102.9075,103.2665,45805.0
2021-11-01 11:15:00,109.31,109.32,108.84,108.91,41358.0,103.257,103.2665,102.813,102.8792,41358.0
2021-11-01 11:20:00,108.91,109.04,108.68,108.84,21029.0,102.8792,103.002,102.6619,102.813,21029.0
2021-11-01 11:25:00,108.87,108.98,108.71,108.95,26135.0,102.8414,102.9453,102.6902,102.917,26135.0
2021-11-01 11:30:00,108.91,108.95,108.31,108.56,28107.0,102.8792,102.917,102.3124,102.5486,28107.0
2021-11-01 11:35:00,108.58,108.69,108.34,108.66,30562.0,102.5674,102.6714,102.3407,102.643,30562.0
2021-11-01 11:40:00,108.71,109.05,108.68,109.02,20961.0,102.6902,103.0114,102.6619,102.9831,20961.0
2021-11-01 11:45:00,109.02,109.22,108.81,109.15,16193.0,102.9831,103.172,102.7847,103.1059,16193.0
2021-11-01 11:50:00,109.18,109.35,109.15,109.33,22081.0,103.1342,103.2948,103.1059,103.2759,22081.0
2021-11-01 11:55:00,109.33,109.61,109.32,109.6,31646.0,103.2759,103.5404,103.2665,103.531,31646.0
2021-11-01 12:00:00,109.6,109.79,109.51,109.74,27695.0,103.531,103.7104,103.4459,103.6632,27695.0
2021-11-01 12:05:00,109.71,110.16,109.71,110.09,31122.0,103.6349,104.06,103.6349,103.9938,31122.0
2021-11-01 12:10:00,110.11,110.27,110.07,110.17,30672.0,104.0127,104.1639,103.9749,104.0694,30672.0
2021-11-01 12:15:00,110.17,110.17,109.74,109.75,29910.0,104.0694,104.0694,103.6632,103.6727,29910.0
2021-11-01 12:20:00,109.78,109.89,109.37,109.44,17888.0,103.701,103.8049,103.3137,103.3798,17888.0
2021-11-01 12:25:00,109.44,109.61,109.26,109.41,18080.0,103.3798,103.5404,103.2098,103.3515,18080.0
2021-11-01 12:30:00,109.41,109.54,109.25,109.51,13886.0,103.3515,103.4743,103.2003,103.4459,13886.0
2021-11-01 12:35:00,109.52,109.74,109.52,109.71,21859.0,103.4554,103.6632,103.4554,103.6349,21859.0
2021-11-01 12:40:00,109.71,109.93,109.62,109.77,17054.0,103.6349,103.8427,103.5499,103.6915,17054.0
2021-11-01 12:45:00,109.71,109.77,109.41,109.56,18049.0,103.6349,103.6915,103.3515,103.4932,18049.0
2021-11-01 12:50:00,109.56,109.95,109.52,109.65,24388.0,103.4932,103.8616,103.4554,103.5782,24388.0
2021-11-01 12:55:00,109.68,109.77,109.51,109.57,14245.0,103.6065,103.6915,103.4459,103.5026,14245.0
2021-11-01 13:00:00,109.56,109.57,109.22,109.44,15885.0,103.4932,103.5026,103.172,103.3798,15885.0
2021-11-01 13:05:00,109.45,109.68,109.37,109.66,20842.0,103.3893,103.6065,103.3137,103.5876,20842.0
2021-11-01 13:10:00,109.77,110.02,109.75,109.93,19349.0,103.6915,103.9277,103.6727,103.8427,19349.0
2021-11-01 13:15:00,109.98,110.13,109.94,110.13,18876.0,103.8899,104.0316,103.8521,104.0316,18876.0
2021-11-01 13:20:00,110.08,110.2,109.87,109.96,12345.0,103.9844,104.0977,103.786,103.871,12345.0
2021-11-01 13:25:00,110.0,110.15,109.9,110.15,17166.0,103.9088,104.0505,103.8143,104.0505,17166.0
2021-11-01 13:30:00,110.13,110.27,110.06,110.11,15394.0,104.0316,104.1639,103.9655,104.0127,15394.0
2021-11-01 13:35:00,110.11,110.36,110.11,110.36,16485.0,104.0127,104.2489,104.0127,104.2489,16485.0
2021-11-01 13:40:00,110.35,110.38,110.09,110.09,20789.0,104.2394,104.2678,103.9938,103.9938,20789.0
2021-11-01 13:45:00,110.12,110.39,110.11,110.25,17831.0,104.0222,104.2772,104.0127,104.145,17831.0
2021-11-01 13:50:00,110.23,110.34,110.21,110.34,7547.0,104.1261,104.23,104.1072,104.23,7547.0
2021-11-01 13:55:00,110.28,110.29,110.03,110.16,13025.0,104.1733,104.1828,103.9372,104.06,13025.0
2021-11-01 14:00:00,110.1,110.36,110.05,110.16,27257.0,104.0033,104.2489,103.956,104.06,27257.0
2021-11-01 14:05:00,110.22,110.23,109.87,109.95,16202.0,104.1166,104.1261,103.786,103.8616,16202.0
2021-11-01 14:10:00,110.01,110.04,109.68,109.74,11065.0,103.9183,103.9466,103.6065,103.6632,11065.0
2021-11-01 14:15:00,109.73,109.73,109.2,109.24,16704.0,103.6538,103.6538,103.1531,103.1909,16704.0
2021-11-01 14:20:00,109.27,109.32,109.15,109.31,13691.0,103.2192,103.2665,103.1059,103.257,13691.0
2021-11-01 14:25:00,109.31,109.32,109.06,109.1,50277.0,103.257,103.2665,103.0209,103.0586,50277.0
2021-11-01 14:30:00,109.13,109.19,108.95,108.95,15515.0,103.087,103.1437,102.917,102.917,15515.0
2021-11-01 14:35:00,108.94,109.12,108.83,108.95,18612.0,102.9075,103.0775,102.8036,102.917,18612.0
2021-11-01 14:40:00,108.93,108.93,108.74,108.91,20901.0,102.8981,102.8981,102.7186,102.8792,20901.0
2021-11-01 14:45:00,108.89,109.05,108.85,109.05,16329.0,102.8603,103.0114,102.8225,103.0114,16329.0
2021-11-01 14:50:00,109.03,109.03,108.8,108.84,26018.0,102.9925,102.9925,102.7753,102.813,26018.0
2021-11-01 14:55:00,108.84,109.12,108.84,109.06,13986.0,102.813,103.0775,102.813,103.0209,13986.0
2021-11-01 15:00:00,109.08,109.28,109.08,109.16,17414.0,103.0398,103.2287,103.0398,103.1153,17414.0
2021-11-01 15:05:00,109.14,109.22,109.01,109.06,17087.0,103.0964,103.172,102.9736,103.0209,17087.0
2021-11-01 15:10:00,109.1,109.15,109.06,109.07,15648.0,103.0586,103.1059,103.0209,103.0303,15648.0
2021-11-01 15:15:00,109.08,109.31,109.08,109.19,15349.0,103.0398,103.257,103.0398,103.1437,15349.0
2021-11-01 15:20:00,109.19,109.23,109.05,109.16,16112.0,103.1437,103.1814,103.0114,103.1153,16112.0
2021-11-01 15:25:00,109.11,109.16,108.86,108.87,17589.0,103.0681,103.1153,102.8319,102.8414,17589.0
2021-11-01 15:30:00,108.88,108.94,108.63,108.68,52298.0,102.8508,102.9075,102.6147,102.6619,52298.0
2021-11-01 15:35:00,108.69,109.16,108.68,109.11,39529.0,102.6714,103.1153,102.6619,103.0681,39529.0
2021-11-01 15:40:00,109.11,109.43,109.11,109.39,39912.0,103.0681,103.3704,103.0681,103.3326,39912.0
2021-11-01 15:45:00,109.39,109.5,109.2,109.29,51008.0,103.3326,103.4365,103.1531,103.2381,51008.0
2021-11-01 15:50:00,109.3,109.4,108.94,108.96,47351.0,103.2476,103.342,102.9075,102.9264,47351.0
2021-11-01 15:55:00,108.96,109.3,108.77,109.27,196426.0,102.9264,103.2476,102.7469,103.2192,196426.0
2021-11-02 09:30:00,107.75,108.33,107.02,107.5,124425.0,101.7834,102.3313,101.0938,101.5472,124425.0
2021-11-02 09:35:00,107.31,108.18,107.25,107.85,40323.0,101.3678,102.1896,101.3111,101.8779,40323.0
2021-11-02 09:40:00,107.83,107.99,106.88,106.92,55449.0,101.859,102.0101,100.9616,100.9994,55449.0
2021-11-02 09:45:00,106.97,107.07,106.22,107.03,107654.0,101.0466,101.1411,100.3381,101.1033,107654.0
2021-11-02 09:50:00,106.97,107.74,106.69,107.45,44181.0,101.0466,101.774,100.7821,101.5,44181.0
2021-11-02 09:55:00,107.48,108.01,107.35,107.84,35159.0,101.5284,102.029,101.4056,101.8684,35159.0
2021-11-02 10:00:00,107.86,108.11,107.42,107.78,37483.0,101.8873,102.1235,101.4717,101.8117,37483.0
2021-11-02 10:05:00,107.82,108.1,107.25,107.87,42142.0,101.8495,102.114,101.3111,101.8968,42142.0
2021-11-02 10:10:00,107.84,107.98,107.31,107.33,35463.0,101.8684,102.0007,101.3678,101.3867,35463.0
2021-11-02 10:15:00,107.31,107.45,106.9,106.9,42845.0,101.3678,101.5,100.9805,100.9805,42845.0
2021-11-02 10:20:00,106.92,107.05,106.34,106.65,44222.0,100.9994,101.1222,100.4515,100.7443,44222.0
2021-11-02 10:25:00,106.6,107.19,106.6,107.19,23793.0,100.6971,101.2544,100.6971,101.2544,23793.0
2021-11-02 10:30:00,107.13,107.19,106.89,106.98,21227.0,101.1977,101.2544,100.971,101.056,21227.0
2021-11-02 10:35:00,107.01,107.42,106.67,107.31,27203.0,101.0844,101.4717,100.7632,101.3678,27203.0
2021-11-02 10:40:00,107.23,107.34,107.0,107.12,22022.0,101.2922,101.3961,101.0749,101.1883,22022.0
2021-11-02 10:45:00,107.09,107.25,106.88,106.9,24975.0,101.16,101.3111,100.9616,100.9805,24975.0
2021-11-02 10:50:00,106.9,107.14,106.81,107.13,25564.0,100.9805,101.2072,100.8955,101.1977,25564.0
2021-11-02 10:55:00,107.2,107.48,107.04,107.48,23007.0,101.2639,101.5284,101.1127,101.5284,23007.0
2021-11-02 11:00:00,107.48,107.75,107.36,107.38,25441.0,101.5284,101.7834,101.415,101.4339,25441.0
2021-11-02 11:05:00,107.36,107.64,107.24,107.45,31387.0,101.415,101.6795,101.3016,101.5,31387.0
2021-11-02 11:10:00,107.43,107.46,107.21,107.25,17999.0,101.4811,101.5095,101.2733,101.3111,17999.0
2021-11-02 11:15:00,107.21,107.37,107.08,107.3,19426.0,101.2733,101.4244,101.1505,101.3583,19426.0
2021-11-02 11:20:00,107.27,107.32,107.02,107.1,33429.0,101.33,101.3772,101.0938,101.1694,33429.0
2021-11-02 11:25:00,107.09,107.42,106.99,107.3,26152.0,101.16,101.4717,101.0655,101.3583,26152.0
2021-11-02 11:30:00,107.25,107.51,107.25,107.45,12708.0,101.3111,101.5567,101.3111,101.5,12708.0
2021-11-02 11:35:00,107.45,107.54,107.25,107.25,17875.0,101.5,101.585,101.3111,101.3111,17875.0
2021-11-02 11:40:00,107.28,107.28,106.96,107.13,23850.0,101.3394,101.3394,101.0371,101.1977,23850.0
2021-11-02 11:45:00,107.12,107.21,106.78,106.93,23643.0,101.1883,101.2733,100.8671,101.0088,23643.0
2021-11-02 11:50:00,106.94,107.16,106.82,106.82,16464.0,101.0183,101.2261,100.9049,100.9049,16464.0
2021-11-02 11:55:00,106.75,106.87,106.52,106.65,29856.0,100.8388,100.9521,100.6215,100.7443,29856.0
2021-11-02 12:00:00,106.64,106.94,106.6,106.72,29697.0,100.7349,101.0183,100.6971,100.8104,29697.0
2021-11-02 12:05:00,106.72,106.73,106.47,106.64,25875.0,100.8104,100.8199,100.5743,100.7349,25875.0
2021-11-02 12:10:00,106.67,106.8,106.47,106.74,20607.0,100.7632,100.886,100.5743,100.8293,20607.0
2021-11-02 12:15:00,106.8,106.92,106.68,106.92,20041.0,100.886,100.9994,100.7727,100.9994,20041.0
2021-11-02 12:20:00,106.91,107.05,106.8,106.84,24269.0,100.9899,101.1222,100.886,100.9238,24269.0
2021-11-02 12:25:00,106.82,107.16,106.73,107.01,16071.0,100.9049,101.2261,100.8199,101.0844,16071.0
2021-11-02 12:30:00,107.0,107.16,106.89,106.98,14548.0,101.0749,101.2261,100.971,101.056,14548.0
2021-11-02 12:35:00,106.98,107.05,106.84,106.91,23087.0,101.056,101.1222,100.9238,100.9899,23087.0
2021-11-02 12:40:00,106.9,107.07,106.86,107.05,11004.0,100.9805,101.1411,100.9427,101.1222,11004.0
2021-11-02 12:45:00,107.07,107.41,107.06,107.2,31168.0,101.1411,101.4622,101.1316,101.2639,31168.0
2021-11-02 12:50:00,107.18,107.21,106.96,106.99,22750.0,101.245,101.2733,101.0371,101.0655,22750.0
2021-11-02 12:55:00,107.01,107.02,106.6,106.6,24534.0,101.0844,101.0938,100.6971,100.6971,24534.0
2021-11-02 13:00:00,106.62,106.75,106.55,106.64,17870.0,100.716,100.8388,100.6499,100.7349,17870.0
2021-11-02 13:05:00,106.6,106.8,106.59,106.76,12968.0,100.6971,100.886,100.6876,100.8482,12968.0
2021-11-02 13:10:00,106.79,106.84,106.67,106.8,13982.0,100.8766,100.9238,100.7632,100.886,13982.0
2021-11-02 13:15:00,106.81,106.87,106.71,106.83,17195.0,100.8955,100.9521,100.801,100.9143,17195.0
2021-11-02 13:20:00,106.81,106.95,106.78,106.95,14333.0,100.8955,101.0277,100.8671,101.0277,14333.0
2021-11-02 13:25:00,106.94,106.94,106.71,106.71,15920.0,101.0183,101.0183,100.801,100.801,15920.0
2021-11-02 13:30:00,106.67,106.84,106.52,106.84,22457.0,100.7632,100.9238,100.6215,100.9238,22457.0
2021-11-02 13:35:00,106.79,106.89,106.73,106.88,17262.0,100.8766,100.971,100.8199,100.9616,17262.0
2021-11-02 13:40:00,106.88,107.04,106.85,106.99,41993.0,100.9616,101.1127,100.9332,101.0655,41993.0
2021-11-02 13:45:00,106.98,107.26,106.9,107.2,15499.0,101.056,101.3205,100.9805,101.2639,15499.0
2021-11-02 13:50:00,107.19,107.41,107.18,107.28,17807.0,101.2544,101.4622,101.245,101.3394,17807.0
2021-11-02 13:55:00,107.3,107.45,107.28,107.37,43882.0,101.3583,101.5,101.3394,101.4244,43882.0
2021-11-02 14:00:00,107.32,107.42,107.25,107.39,12676.0,101.3772,101.4717,101.3111,101.4433,12676.0
2021-11-02 14:05:00,107.39,107.39,107.16,107.2,13035.0,101.4433,101.4433,101.2261,101.2639,13035.0
2021-11-02 14:10:00,107.23,107.41,107.23,107.37,10512.0,101.2922,101.4622,101.2922,101.4244,10512.0
2021-11-02 14:15:00,107.39,107.58,107.35,107.58,10802.0,101.4433,101.6228,101.4056,101.6228,10802.0
2021-11-02 14:20:00,107.6,107.6,107.37,107.42,8969.0,101.6417,101.6417,101.4244,101.4717,8969.0
2021-11-02 14:25:00,107.38,107.48,107.34,107.44,11760.0,101.4339,101.5284,101.3961,101.4906,11760.0
2021-11-02 14:30:00,107.42,107.51,107.4,107.47,10359.0,101.4717,101.5567,101.4528,101.5189,10359.0
2021-11-02 14:35:00,107.47,107.49,107.37,107.42,9257.0,101.5189,101.5378,101.4244,101.4717,9257.0
2021-11-02 14:40:00,107.47,107.5,107.36,107.43,11814.0,101.5189,101.5472,101.415,101.4811,11814.0
2021-11-02 14:45:00,107.45,107.51,107.38,107.48,20421.0,101.5,101.5567,101.4339,101.5284,20421.0
2021-11-02 14:50:00,107.49,107.53,107.16,107.22,15671.0,101.5378,101.5756,101.2261,101.2828,15671.0
2021-11-02 14:55:00,107.25,107.34,107.2,107.34,16819.0,101.3111,101.3961,101.2639,101.3961,16819.0
2021-11-02 15:00:00,107.34,107.51,107.33,107.51,20052.0,101.3961,101.5567,101.3867,101.5567,20052.0
2021-11-02 15:05:00,107.5,107.81,107.49,107.81,20746.0,101.5472,101.8401,101.5378,101.8401,20746.0
2021-11-02 15:10:00,107.82,107.94,107.7,107.75,19658.0,101.8495,101.9629,101.7362,101.7834,19658.0
2021-11-02 15:15:00,107.78,108.01,107.76,107.95,22737.0,101.8117,102.029,101.7929,101.9723,22737.0
2021-11-02 15:20:00,107.95,107.95,107.77,107.82,19530.0,101.9723,101.9723,101.8023,101.8495,19530.0
2021-11-02 15:25:00,107.81,107.88,107.66,107.84,14133.0,101.8401,101.9062,101.6984,101.8684,14133.0
2021-11-02 15:30:00,107.83,107.83,107.62,107.62,21817.0,101.859,101.859,101.6606,101.6606,21817.0
2021-11-02 15:35:00,107.63,107.73,107.57,107.7,25950.0,101.67,101.7645,101.6134,101.7362,25950.0
2021-11-02 15:40:00,107.7,107.7,107.43,107.45,32069.0,101.7362,101.7362,101.4811,101.5,32069.0
2021-11-02 15:45:00,107.44,107.5,107.31,107.31,34416.0,101.4906,101.5472,101.3678,101.3678,34416.0
2021-11-02 15:50:00,107.31,107.35,107.04,107.17,52392.0,101.3678,101.4056,101.1127,101.2355,52392.0
2021-11-02 15:55:00,107.18,107.25,107.06,107.25,145367.0,101.245,101.3111,101.1316,101.3111,145367.0
2021-11-03 09:30:00,107.31,107.85,106.88,107.8,81951.0,101.3678,101.8779,100.9616,101.8306,81951.0
2021-11-03 09:35:00,107.74,107.85,106.71,106.85,49573.0,101.774,101.8779,100.801,100.9332,49573.0
2021-11-03 09:40:00,106.8,106.84,106.5,106.82,35636.0,100.886,100.9238,100.6026,100.9049,35636.0
2021-11-03 09:45:00,106.65,107.03,106.51,106.89,40790.0,100.7443,101.1033,100.6121,100.971,40790.0
2021-11-03 09:50:00,106.95,107.74,106.81,107.7,33445.0,101.0277,101.774,100.8955,101.7362,33445.0
2021-11-03 09:55:00,107.7,108.23,107.53,108.16,50659.0,101.7362,102.2368,101.5756,102.1707,50659.0
2021-11-03 10:00:00,108.3,108.3,107.77,107.84,39716.0,102.3029,102.3029,101.8023,101.8684,39716.0
2021-11-03 10:05:00,107.85,108.24,107.68,108.24,36851.0,101.8779,102.2463,101.7173,102.2463,36851.0
2021-11-03 10:10:00,108.3,108.86,108.21,108.66,44539.0,102.3029,102.8319,102.2179,102.643,44539.0
2021-11-03 10:15:00,108.63,108.83,108.53,108.65,20657.0,102.6147,102.8036,102.5202,102.6336,20657.0
2021-11-03 10:20:00,108.53,108.69,108.44,108.49,12198.0,102.5202,102.6714,102.4352,102.4824,12198.0
2021-11-03 10:25:00,108.49,108.89,108.41,108.76,29459.0,102.4824,102.8603,102.4069,102.7375,29459.0
2021-11-03 10:30:00,108.72,108.94,108.62,108.94,15136.0,102.6997,102.9075,102.6052,102.9075,15136.0
2021-11-03 10:35:00,108.9,108.93,108.6,108.9,17899.0,102.8697,102.8981,102.5863,102.8697,17899.0
2021-11-03 10:40:00,108.84,109.5,108.82,109.45,39782.0,102.813,103.4365,102.7942,103.3893,39782.0
2021-11-03 10:45:00,109.49,109.5,109.07,109.24,22352.0,103.4271,103.4365,103.0303,103.1909,22352.0
2021-11-03 10:50:00,109.29,109.34,109.07,109.3,27838.0,103.2381,103.2854,103.0303,103.2476,27838.0
2021-11-03 10:55:00,109.3,109.72,109.25,109.48,44567.0,103.2476,103.6443,103.2003,103.4176,44567.0
2021-11-03 11:00:00,109.46,109.75,109.4,109.46,41353.0,103.3987,103.6727,103.342,103.3987,41353.0
2021-11-03 11:05:00,109.46,109.58,109.32,109.54,22967.0,103.3987,103.5121,103.2665,103.4743,22967.0
2021-11-03 11:10:00,109.54,109.66,109.35,109.53,21854.0,103.4743,103.5876,103.2948,103.4648,21854.0
2021-11-03 11:15:00,109.51,109.61,109.25,109.27,69162.0,103.4459,103.5404,103.2003,103.2192,69162.0
2021-11-03 11:20:00,109.33,109.43,109.15,109.18,13233.0,103.2759,103.3704,103.1059,103.1342,13233.0
2021-11-03 11:25:00,109.18,109.27,109.08,109.27,11994.0,103.1342,103.2192,103.0398,103.2192,11994.0
2021-11-03 11:30:00,109.31,109.51,109.28,109.48,26195.0,103.257,103.4459,103.2287,103.4176,26195.0
2021-11-03 11:35:00,109.48,109.58,109.43,109.47,13533.0,103.4176,103.5121,103.3704,103.4082,13533.0
2021-11-03 11:40:00,109.44,109.51,109.26,109.43,15718.0,103.3798,103.4459,103.2098,103.3704,15718.0
2021-11-03 11:45:00,109.5,109.51,109.28,109.36,17547.0,103.4365,103.4459,103.2287,103.3043,17547.0
2021-11-03 11:50:00,109.36,109.64,109.35,109.45,19656.0,103.3043,103.5687,103.2948,103.3893,19656.0
2021-11-03 11:55:00,109.52,109.74,109.5,109.52,13236.0,103.4554,103.6632,103.4365,103.4554,13236.0
2021-11-03 12:00:00,109.48,109.75,109.44,109.64,11829.0,103.4176,103.6727,103.3798,103.5687,11829.0
2021-11-03 12:05:00,109.65,109.93,109.64,109.83,20238.0,103.5782,103.8427,103.5687,103.7482,20238.0
2021-11-03 12:10:00,109.88,109.89,109.62,109.8,9844.0,103.7955,103.8049,103.5499,103.7199,9844.0
2021-11-03 12:15:00,109.78,109.87,109.6,109.84,12903.0,103.701,103.786,103.531,103.7577,12903.0
2021-11-03 12:20:00,109.83,109.85,109.57,109.65,18786.0,103.7482,103.7671,103.5026,103.5782,18786.0
2021-11-03 12:25:00,109.63,109.64,109.35,109.42,19009.0,103.5593,103.5687,103.2948,103.3609,19009.0
2021-11-03 12:30:00,109.39,109.39,109.04,109.18,36054.0,103.3326,103.3326,103.002,103.1342,36054.0
2021-11-03 12:35:00,109.25,109.39,109.19,109.3,12052.0,103.2003,103.3326,103.1437,103.2476,12052.0
2021-11-03 12:40:00,109.35,109.35,109.13,109.14,23232.0,103.2948,103.2948,103.087,103.0964,23232.0
2021-11-03 12:45:00,109.14,109.29,109.02,109.19,11034.0,103.0964,103.2381,102.9831,103.1437,11034.0
2021-11-03 12:50:00,109.17,109.36,109.12,109.27,13280.0,103.1248,103.3043,103.0775,103.2192,13280.0
2021-11-03 12:55:00,109.3,109.54,109.29,109.41,13070.0,103.2476,103.4743,103.2381,103.3515,13070.0
2021-11-03 13:00:00,109.43,109.66,109.42,109.66,12381.0,103.3704,103.5876,103.3609,103.5876,12381.0
2021-11-03 13:05:00,109.62,109.72,109.55,109.69,9159.0,103.5499,103.6443,103.4837,103.616,9159.0
2021-11-03 13:10:00,109.73,109.73,109.58,109.6,14970.0,103.6538,103.6538,103.5121,103.531,14970.0
2021-11-03 13:15:00,109.58,109.58,109.48,109.52,7614.0,103.5121,103.5121,103.4176,103.4554,7614.0
2021-11-03 13:20:00,109.55,109.7,109.54,109.67,10100.0,103.4837,103.6254,103.4743,103.5971,10100.0
2021-11-03 13:25:00,109.67,109.73,109.56,109.6,6937.0,103.5971,103.6538,103.4932,103.531,6937.0
2021-11-03 13:30:00,109.59,109.73,109.57,109.59,13264.0,103.5215,103.6538,103.5026,103.5215,13264.0
2021-11-03 13:35:00,109.62,109.62,109.45,109.54,9574.0,103.5499,103.5499,103.3893,103.4743,9574.0
2021-11-03 13:40:00,109.55,109.56,109.38,109.38,9136.0,103.4837,103.4932,103.3231,103.3231,9136.0
2021-11-03 13:45:00,109.38,109.39,108.96,109.16,21382.0,103.3231,103.3326,102.9264,103.1153,21382.0
2021-11-03 13:50:00,109.15,109.21,109.08,109.21,8132.0,103.1059,103.1626,103.0398,103.1626,8132.0
2021-11-03 13:55:00,109.2,109.38,109.18,109.31,10428.0,103.1531,103.3231,103.1342,103.257,10428.0
2021-11-03 14:00:00,109.28,109.97,109.28,109.79,31460.0,103.2287,103.8805,103.2287,103.7104,31460.0
2021-11-03 14:05:00,109.78,109.84,109.54,109.57,10830.0,103.701,103.7577,103.4743,103.5026,10830.0
2021-11-03 14:10:00,109.57,109.71,109.44,109.69,19466.0,103.5026,103.6349,103.3798,103.616,19466.0
2021-11-03 14:15:00,109.69,109.87,109.63,109.81,25184.0,103.616,103.786,103.5593,103.7293,25184.0
2021-11-03 14:20:00,109.79,109.94,109.79,109.88,12665.0,103.7104,103.8521,103.7104,103.7955,12665.0
2021-11-03 14:25:00,109.88,109.97,109.71,109.75,19122.0,103.7955,103.8805,103.6349,103.6727,19122.0
2021-11-03 14:30:00,109.76,109.94,109.76,109.93,11107.0,103.6821,103.8521,103.6821,103.8427,11107.0
2021-11-03 14:35:00,109.94,110.0,109.73,109.86,25828.0,103.8521,103.9088,103.6538,103.7766,25828.0
2021-11-03 14:40:00,109.86,110.04,109.85,110.03,22900.0,103.7766,103.9466,103.7671,103.9372,22900.0
2021-11-03 14:45:00,110.03,110.36,109.99,110.35,40827.0,103.9372,104.2489,103.8994,104.2394,40827.0
2021-11-03 14:50:00,110.4,110.55,110.3,110.46,30761.0,104.2867,104.4284,104.1922,104.3433,30761.0
2021-11-03 14:55:00,110.48,110.55,109.86,109.91,24247.0,104.3622,104.4284,103.7766,103.8238,24247.0
2021-11-03 15:00:00,109.87,110.32,109.87,110.19,18112.0,103.786,104.2111,103.786,104.0883,18112.0
2021-11-03 15:05:00,110.23,110.42,110.17,110.42,14338.0,104.1261,104.3056,104.0694,104.3056,14338.0
2021-11-03 15:10:00,110.39,110.63,110.38,110.58,20852.0,104.2772,104.5039,104.2678,104.4567,20852.0
2021-11-03 15:15:00,110.57,110.75,110.49,110.73,22890.0,104.4472,104.6173,104.3717,104.5984,22890.0
2021-11-03 15:20:00,110.75,110.91,110.58,110.72,32613.0,104.6173,104.7684,104.4567,104.5889,32613.0
2021-11-03 15:25:00,110.71,110.93,110.7,110.93,30992.0,104.5795,104.7873,104.57,104.7873,30992.0
2021-11-03 15:30:00,110.94,110.97,110.63,110.73,69021.0,104.7968,104.8251,104.5039,104.5984,69021.0
2021-11-03 15:35:00,110.75,110.78,110.53,110.7,42451.0,104.6173,104.6456,104.4095,104.57,42451.0
2021-11-03 15:40:00,110.71,110.75,110.53,110.74,36519.0,104.5795,104.6173,104.4095,104.6078,36519.0
2021-11-03 15:45:00,110.74,110.79,110.44,110.49,50356.0,104.6078,104.6551,104.3244,104.3717,50356.0
2021-11-03 15:50:00,110.51,110.51,109.93,109.99,80988.0,104.3906,104.3906,103.8427,103.8994,80988.0
2021-11-03 15:55:00,109.99,110.33,109.88,110.26,140781.0,103.8994,104.2205,103.7955,104.1544,140781.0
2021-11-04 09:30:00,110.28,111.47,110.2,111.01,121318.0,104.1733,105.2974,104.0977,104.8629,121318.0
2021-11-04 09:35:00,111.12,112.72,111.11,112.42,99750.0,104.9668,106.4782,104.9573,106.1948,99750.0
2021-11-04 09:40:00,112.45,112.74,111.75,112.2,54044.0,106.2231,106.4971,105.5619,105.987,54044.0
2021-11-04 09:45:00,112.27,112.85,112.03,112.85,46167.0,106.0531,106.601,105.8264,106.601,46167.0
2021-11-04 09:50:00,112.83,113.33,112.75,113.33,58026.0,106.5821,107.0544,106.5065,107.0544,58026.0
2021-11-04 09:55:00,113.36,114.03,113.29,113.74,76880.0,107.0828,107.7157,107.0166,107.4417,76880.0
2021-11-04 10:00:00,113.67,114.05,113.47,113.55,52474.0,107.3756,107.7345,107.1867,107.2622,52474.0
2021-11-04 10:05:00,113.53,113.97,113.4,113.65,47498.0,107.2433,107.659,107.1205,107.3567,47498.0
2021-11-04 10:10:00,113.6,114.08,113.25,113.25,55550.0,107.3095,107.7629,106.9788,106.9788,55550.0
2021-11-04 10:15:00,113.22,113.43,112.8,112.8,63201.0,106.9505,107.1489,106.5538,106.5538,63201.0
2021-11-04 10:20:00,112.79,112.92,112.13,112.36,61375.0,106.5443,106.6671,105.9209,106.1381,61375.0
2021-11-04 10:25:00,112.34,112.46,111.78,111.86,84992.0,106.1192,106.2326,105.5902,105.6658,84992.0
2021-11-04 10:30:00,111.82,111.99,111.5,111.79,27848.0,105.628,105.7886,105.3257,105.5997,27848.0
2021-11-04 10:35:00,111.75,112.09,111.55,111.98,54721.0,105.5619,105.8831,105.373,105.7792,54721.0
2021-11-04 10:40:00,111.94,112.55,111.91,112.55,24307.0,105.7414,106.3176,105.713,106.3176,24307.0
2021-11-04 10:45:00,112.56,112.77,112.42,112.5,36357.0,106.3271,106.5254,106.1948,106.2704,36357.0
2021-11-04 10:50:00,112.4,112.63,112.39,112.48,18409.0,106.1759,106.3932,106.1665,106.2515,18409.0
2021-11-04 10:55:00,112.47,112.53,112.0,112.1,22312.0,106.242,106.2987,105.7981,105.8925,22312.0
2021-11-04 11:00:00,112.0,112.11,111.91,111.95,40377.0,105.7981,105.902,105.713,105.7508,40377.0
2021-11-04 11:05:00,111.91,111.97,111.61,111.73,25894.0,105.713,105.7697,105.4297,105.543,25894.0
2021-11-04 11:10:00,111.73,112.1,111.71,112.09,20332.0,105.543,105.8925,105.5241,105.8831,20332.0
2021-11-04 11:15:00,112.13,112.29,111.62,111.63,21599.0,105.9209,106.072,105.4391,105.4486,21599.0
2021-11-04 11:20:00,111.6,111.69,111.49,111.52,43337.0,105.4202,105.5052,105.3163,105.3446,43337.0
2021-11-04 11:25:00,111.52,111.67,111.36,111.5,31011.0,105.3446,105.4863,105.1935,105.3257,31011.0
2021-11-04 11:30:00,111.5,111.62,111.35,111.48,21088.0,105.3257,105.4391,105.1841,105.3069,21088.0
2021-11-04 11:35:00,111.51,111.7,111.39,111.62,21131.0,105.3352,105.5147,105.2218,105.4391,21131.0
2021-11-04 11:40:00,111.63,111.98,111.62,111.79,23622.0,105.4486,105.7792,105.4391,105.5997,23622.0
2021-11-04 11:45:00,111.81,111.93,111.76,111.81,12297.0,105.6186,105.7319,105.5714,105.6186,12297.0
2021-11-04 11:50:00,111.79,111.79,111.51,111.68,20272.0,105.5997,105.5997,105.3352,105.4958,20272.0
2021-11-04 11:55:00,111.68,112.11,111.65,112.1,44556.0,105.4958,105.902,105.4674,105.8925,44556.0
2021-11-04 12:00:00,112.1,112.39,111.96,112.39,34809.0,105.8925,106.1665,105.7603,106.1665,34809.0
2021-11-04 12:05:00,112.44,112.55,112.37,112.47,19023.0,106.2137,106.3176,106.1476,106.242,19023.0
2021-11-04 12:10:00,112.48,112.53,112.3,112.33,34056.0,106.2515,106.2987,106.0815,106.1098,34056.0
2021-11-04 12:15:00,112.32,112.34,112.13,112.2,12008.0,106.1003,106.1192,105.9209,105.987,12008.0
2021-11-04 12:20:00,112.22,112.31,112.1,112.15,13564.0,106.0059,106.0909,105.8925,105.9398,13564.0
2021-11-04 12:25:00,112.1,112.43,112.1,112.35,10470.0,105.8925,106.2043,105.8925,106.1287,10470.0
2021-11-04 12:30:00,112.33,112.33,112.03,112.11,26229.0,106.1098,106.1098,105.8264,105.902,26229.0
2021-11-04 12:35:00,112.08,112.12,111.74,111.75,14265.0,105.8736,105.9114,105.5525,105.5619,14265.0
2021-11-04 12:40:00,111.71,111.95,111.63,111.83,14490.0,105.5241,105.7508,105.4486,105.6375,14490.0
2021-11-04 12:45:00,111.85,111.96,111.78,111.93,14595.0,105.6564,105.7603,105.5902,105.7319,14595.0
2021-11-04 12:50:00,111.99,112.01,111.8,111.92,13784.0,105.7886,105.8075,105.6091,105.7225,13784.0
2021-11-04 12:55:00,111.94,111.99,111.84,111.99,13188.0,105.7414,105.7886,105.6469,105.7886,13188.0
2021-11-04 13:00:00,112.02,112.1,111.91,112.01,14612.0,105.817,105.8925,105.713,105.8075,14612.0
2021-11-04 13:05:00,112.04,112.15,111.94,111.95,9652.0,105.8358,105.9398,105.7414,105.7508,9652.0
2021-11-04 13:10:00,111.98,112.1,111.95,112.06,15065.0,105.7792,105.8925,105.7508,105.8547,15065.0
2021-11-04 13:15:00,112.04,112.22,112.01,112.08,21062.0,105.8358,106.0059,105.8075,105.8736,21062.0
2021-11-04 13:20:00,112.1,112.22,111.94,112.17,12902.0,105.8925,106.0059,105.7414,105.9586,12902.0
2021-11-04 13:25:00,112.15,112.27,112.12,112.24,7581.0,105.9398,106.0531,105.9114,106.0248,7581.0
2021-11-04 13:30:00,112.29,112.57,112.29,112.47,38802.0,106.072,106.3365,106.072,106.242,38802.0
2021-11-04 13:35:00,112.45,112.49,112.33,112.43,12276.0,106.2231,106.2609,106.1098,106.2043,12276.0
2021-11-04 13:40:00,112.47,112.75,112.44,112.75,28208.0,106.242,106.5065,106.2137,106.5065,28208.0
2021-11-04 13:45:00,112.76,112.77,112.56,112.59,18779.0,106.516,106.5254,106.3271,106.3554,18779.0
2021-11-04 13:50:00,112.65,112.8,112.65,112.79,8408.0,106.4121,106.5538,106.4121,106.5443,8408.0
2021-11-04 13:55:00,112.77,112.8,112.72,112.74,10382.0,106.5254,106.5538,106.4782,106.4971,10382.0
2021-11-04 14:00:00,112.74,112.74,112.5,112.51,25817.0,106.4971,106.4971,106.2704,106.2798,25817.0
2021-11-04 14:05:00,112.54,112.66,112.39,112.61,11226.0,106.3082,106.4215,106.1665,106.3743,11226.0
2021-11-04 14:10:00,112.63,112.64,112.49,112.64,15143.0,106.3932,106.4026,106.2609,106.4026,15143.0
2021-11-04 14:15:00,112.64,112.85,112.64,112.71,24247.0,106.4026,106.601,106.4026,106.4687,24247.0
2021-11-04 14:20:00,112.72,112.76,112.66,112.7,17113.0,106.4782,106.516,106.4215,106.4593,17113.0
2021-11-04 14:25:00,112.67,112.67,112.42,112.42,17120.0,106.431,106.431,106.1948,106.1948,17120.0
2021-11-04 14:30:00,112.42,112.46,112.15,112.2,10603.0,106.1948,106.2326,105.9398,105.987,10603.0
2021-11-04 14:35:00,112.18,112.33,112.17,112.18,14984.0,105.9681,106.1098,105.9586,105.9681,14984.0
2021-11-04 14:40:00,112.17,112.29,112.05,112.24,10145.0,105.9586,106.072,105.8453,106.0248,10145.0
2021-11-04 14:45:00,112.24,112.26,111.97,112.04,12373.0,106.0248,106.0437,105.7697,105.8358,12373.0
2021-11-04 14:50:00,112.04,112.07,111.99,111.99,9635.0,105.8358,105.8642,105.7886,105.7886,9635.0
2021-11-04 14:55:00,111.96,111.96,111.78,111.82,19047.0,105.7603,105.7603,105.5902,105.628,19047.0
2021-11-04 15:00:00,111.84,111.95,111.42,111.42,25297.0,105.6469,105.7508,105.2502,105.2502,25297.0
2021-11-04 15:05:00,111.39,111.49,111.17,111.32,19759.0,105.2218,105.3163,105.014,105.1557,19759.0
2021-11-04 15:10:00,111.39,111.53,111.1,111.13,31502.0,105.2218,105.3541,104.9479,104.9762,31502.0
2021-11-04 15:15:00,111.14,111.41,111.1,111.41,30517.0,104.9857,105.2407,104.9479,105.2407,30517.0
2021-11-04 15:20:00,111.43,111.71,111.43,111.71,20207.0,105.2596,105.5241,105.2596,105.5241,20207.0
2021-11-04 15:25:00,111.69,111.72,111.57,111.63,26255.0,105.5052,105.5336,105.3919,105.4486,26255.0
2021-11-04 15:30:00,111.65,111.74,111.4,111.55,26265.0,105.4674,105.5525,105.2313,105.373,26265.0
2021-11-04 15:35:00,111.55,111.56,111.37,111.38,37568.0,105.373,105.3824,105.2029,105.2124,37568.0
2021-11-04 15:40:00,111.39,111.51,111.25,111.45,38088.0,105.2218,105.3352,105.0896,105.2785,38088.0
2021-11-04 15:45:00,111.41,111.64,111.36,111.5,40143.0,105.2407,105.458,105.1935,105.3257,40143.0
2021-11-04 15:50:00,111.5,111.67,111.45,111.56,52560.0,105.3257,105.4863,105.2785,105.3824,52560.0
2021-11-04 15:55:00,111.55,111.86,111.53,111.85,112587.0,105.373,105.6658,105.3541,105.6564,112587.0
2021-11-05 09:30:00,112.36,114.4,112.36,114.11,87980.0,106.1381,108.0652,106.1381,107.7912,87980.0
2021-11-05 09:35:00,114.27,114.62,114.11,114.23,81289.0,107.9424,108.273,107.7912,107.9046,81289.0
2021-11-05 09:40:00,114.2,114.98,114.15,114.92,65386.0,107.8762,108.613,107.829,108.5564,65386.0
2021-11-05 09:45:00,114.98,115.57,114.76,114.97,108682.0,108.613,109.1704,108.4052,108.6036,108682.0
2021-11-05 09:50:00,114.89,114.95,114.63,114.68,112912.0,108.528,108.5847,108.2824,108.3297,112912.0
2021-11-05 09:55:00,114.7,114.71,113.79,114.11,62019.0,108.3486,108.358,107.4889,107.7912,62019.0
2021-11-05 10:00:00,114.09,114.3,113.5,114.14,44294.0,107.7723,107.9707,107.215,107.8196,44294.0
2021-11-05 10:05:00,114.05,114.36,113.65,113.92,33427.0,107.7345,108.0274,107.3567,107.6117,33427.0
2021-11-05 10:10:00,114.04,114.49,113.89,114.33,30610.0,107.7251,108.1502,107.5834,107.999,30610.0
2021-11-05 10:15:00,114.33,114.64,114.08,114.64,28676.0,107.999,108.2919,107.7629,108.2919,28676.0
2021-11-05 10:20:00,114.6,114.68,113.93,113.96,34072.0,108.2541,108.3297,107.6212,107.6495,34072.0
2021-11-05 10:25:00,113.99,114.41,113.98,114.2,29076.0,107.6779,108.0746,107.6684,107.8762,29076.0
2021-11-05 10:30:00,114.21,114.39,114.0,114.01,28129.0,107.8857,108.0557,107.6873,107.6968,28129.0
2021-11-05 10:35:00,114.0,114.14,113.77,113.94,34625.0,107.6873,107.8196,107.47,107.6306,34625.0
2021-11-05 10:40:00,113.91,114.07,113.03,113.09,95364.0,107.6023,107.7534,106.771,106.8277,95364.0
2021-11-05 10:45:00,113.08,113.46,113.07,113.37,27936.0,106.8183,107.1772,106.8088,107.0922,27936.0
2021-11-05 10:50:00,113.45,113.64,113.1,113.18,39692.0,107.1678,107.3472,106.8372,106.9127,39692.0
2021-11-05 10:55:00,113.14,113.4,113.11,113.29,29798.0,106.8749,107.1205,106.8466,107.0166,29798.0
2021-11-05 11:00:00,113.29,113.47,112.94,113.31,27056.0,107.0166,107.1867,106.686,107.0355,27056.0
2021-11-05 11:05:00,113.31,113.48,113.2,113.23,18453.0,107.0355,107.1961,106.9316,106.96,18453.0
2021-11-05 11:10:00,113.2,113.24,112.77,113.07,44114.0,106.9316,106.9694,106.5254,106.8088,44114.0
2021-11-05 11:15:00,113.09,113.43,113.03,113.43,10977.0,106.8277,107.1489,106.771,107.1489,10977.0
2021-11-05 11:20:00,113.41,113.48,113.02,113.12,20159.0,107.13,107.1961,106.7616,106.856,20159.0
2021-11-05 11:25:00,113.08,113.22,112.96,113.22,13736.0,106.8183,106.9505,106.7049,106.9505,13736.0
2021-11-05 11:30:00,113.18,113.27,112.95,113.12,19084.0,106.9127,106.9977,106.6955,106.856,19084.0
2021-11-05 11:35:00,113.1,113.56,113.1,113.55,13111.0,106.8372,107.2717,106.8372,107.2622,13111.0
2021-11-05 11:40:00,113.55,113.55,113.31,113.38,14287.0,107.2622,107.2622,107.0355,107.1016,14287.0
2021-11-05 11:45:00,113.39,113.42,113.03,113.2,21324.0,107.1111,107.1394,106.771,106.9316,21324.0
2021-11-05 11:50:00,113.16,113.47,113.11,113.3,12626.0,106.8938,107.1867,106.8466,107.0261,12626.0
2021-11-05 11:55:00,113.29,113.42,113.17,113.31,20875.0,107.0166,107.1394,106.9033,107.0355,20875.0
2021-11-05 12:00:00,113.32,113.46,113.22,113.4,13764.0,107.045,107.1772,106.9505,107.1205,13764.0
2021-11-05 12:05:00,113.35,113.49,113.33,113.34,10927.0,107.0733,107.2056,107.0544,107.0639,10927.0
2021-11-05 12:10:00,113.33,113.51,113.27,113.49,16431.0,107.0544,107.2244,106.9977,107.2056,16431.0
2021-11-05 12:15:00,113.46,113.51,113.33,113.46,15251.0,107.1772,107.2244,107.0544,107.1772,15251.0
2021-11-05 12:20:00,113.4,113.53,113.09,113.1,16660.0,107.1205,107.2433,106.8277,106.8372,16660.0
2021-11-05 12:25:00,113.09,113.27,113.03,113.22,16620.0,106.8277,106.9977,106.771,106.9505,16620.0
2021-11-05 12:30:00,113.25,113.28,112.89,112.98,15485.0,106.9788,107.0072,106.6388,106.7238,15485.0
2021-11-05 12:35:00,112.96,112.96,112.45,112.74,19095.0,106.7049,106.7049,106.2231,106.4971,19095.0
2021-11-05 12:40:00,112.74,112.74,112.52,112.62,14359.0,106.4971,106.4971,106.2893,106.3837,14359.0
2021-11-05 12:45:00,112.61,112.64,112.54,112.64,10389.0,106.3743,106.4026,106.3082,106.4026,10389.0
2021-11-05 12:50:00,112.67,112.68,112.51,112.58,15175.0,106.431,106.4404,106.2798,106.3459,15175.0
2021-11-05 12:55:00,112.63,112.63,112.44,112.52,41559.0,106.3932,106.3932,106.2137,106.2893,41559.0
2021-11-05 13:00:00,112.52,112.52,112.14,112.21,17598.0,106.2893,106.2893,105.9303,105.9964,17598.0
2021-11-05 13:05:00,112.25,112.34,112.17,112.17,15560.0,106.0342,106.1192,105.9586,105.9586,15560.0
2021-11-05 13:10:00,112.13,112.25,112.13,112.2,15420.0,105.9209,106.0342,105.9209,105.987,15420.0
2021-11-05 13:15:00,112.16,112.27,112.06,112.26,11997.0,105.9492,106.0531,105.8547,106.0437,11997.0
2021-11-05 13:20:00,112.26,112.3,111.96,111.99,18966.0,106.0437,106.0815,105.7603,105.7886,18966.0
2021-11-05 13:25:00,112.03,112.05,111.37,111.37,31762.0,105.8264,105.8453,105.2029,105.2029,31762.0
2021-11-05 13:30:00,111.46,112.12,111.45,111.99,24376.0,105.288,105.9114,105.2785,105.7886,24376.0
2021-11-05 13:35:00,112.04,112.09,111.75,111.93,11967.0,105.8358,105.8831,105.5619,105.7319,11967.0
2021-11-05 13:40:00,111.88,111.98,111.7,111.87,26881.0,105.6847,105.7792,105.5147,105.6753,26881.0
2021-11-05 13:45:00,111.85,111.9,111.67,111.72,12603.0,105.6564,105.7036,105.4863,105.5336,12603.0
2021-11-05 13:50:00,111.72,111.94,111.72,111.84,20485.0,105.5336,105.7414,105.5336,105.6469,20485.0
2021-11-05 13:55:00,111.86,112.02,111.8,111.9,16130.0,105.6658,105.817,105.6091,105.7036,16130.0
2021-11-05 14:00:00,111.9,112.05,111.85,112.05,17839.0,105.7036,105.8453,105.6564,105.8453,17839.0
2021-11-05 14:05:00,112.04,112.32,112.04,112.15,19203.0,105.8358,106.1003,105.8358,105.9398,19203.0
2021-11-05 14:10:00,112.13,112.39,112.13,112.39,11297.0,105.9209,106.1665,105.9209,106.1665,11297.0
2021-11-05 14:15:00,112.38,112.45,112.31,112.44,9029.0,106.157,106.2231,106.0909,106.2137,9029.0
2021-11-05 14:20:00,112.43,112.51,112.35,112.35,15596.0,106.2043,106.2798,106.1287,106.1287,15596.0
2021-11-05 14:25:00,112.33,112.48,112.27,112.46,12274.0,106.1098,106.2515,106.0531,106.2326,12274.0
2021-11-05 14:30:00,112.45,112.49,112.39,112.42,16319.0,106.2231,106.2609,106.1665,106.1948,16319.0
2021-11-05 14:35:00,112.43,112.46,112.28,112.31,15129.0,106.2043,106.2326,106.0626,106.0909,15129.0
2021-11-05 14:40:00,112.29,112.29,111.96,111.96,16341.0,106.072,106.072,105.7603,105.7603,16341.0
2021-11-05 14:45:00,111.97,112.1,111.95,112.06,19553.0,105.7697,105.8925,105.7508,105.8547,19553.0
2021-11-05 14:50:00,112.06,112.14,111.93,112.14,20680.0,105.8547,105.9303,105.7319,105.9303,20680.0
2021-11-05 14:55:00,112.14,112.26,112.09,112.18,13058.0,105.9303,106.0437,105.8831,105.9681,13058.0
2021-11-05 15:00:00,112.12,112.15,111.62,111.74,20011.0,105.9114,105.9398,105.4391,105.5525,20011.0
2021-11-05 15:05:00,111.74,111.95,111.66,111.95,23024.0,105.5525,105.7508,105.4769,105.7508,23024.0
2021-11-05 15:10:00,111.95,112.08,111.79,112.08,20492.0,105.7508,105.8736,105.5997,105.8736,20492.0
2021-11-05 15:15:00,112.07,112.08,111.86,112.02,11902.0,105.8642,105.8736,105.6658,105.817,11902.0
2021-11-05 15:20:00,112.01,112.01,111.73,111.84,33959.0,105.8075,105.8075,105.543,105.6469,33959.0
2021-11-05 15:25:00,111.83,112.12,111.69,112.11,26234.0,105.6375,105.9114,105.5052,105.902,26234.0
2021-11-05 15:30:00,112.12,112.16,112.0,112.07,35116.0,105.9114,105.9492,105.7981,105.8642,35116.0
2021-11-05 15:35:00,112.14,112.21,112.06,112.2,26437.0,105.9303,105.9964,105.8547,105.987,26437.0
2021-11-05 15:40:00,112.18,112.28,112.08,112.28,46305.0,105.9681,106.0626,105.8736,106.0626,46305.0
2021-11-05 15:45:00,112.26,112.34,112.03,112.06,41143.0,106.0437,106.1192,105.8264,105.8547,41143.0
2021-11-05 15:50:00,112.05,112.24,112.02,112.14,48962.0,105.8453,106.0248,105.817,105.9303,48962.0
2021-11-05 15:55:00,112.13,112.24,112.11,112.19,113488.0,105.9209,106.0248,105.902,105.9775,113488.0
2021-11-08 09:30:00,118.07,119.33,117.93,118.6,305230.0,111.5319,112.7222,111.3997,112.0326,305230.0
2021-11-08 09:35:00,118.4,119.08,117.25,117.5,146519.0,111.8437,112.486,110.7573,110.9935,146519.0
2021-11-08 09:40:00,117.72,118.63,117.12,117.97,100104.0,111.2013,112.0609,110.6345,111.4375,100104.0
2021-11-08 09:45:00,118.05,118.31,117.31,117.98,113420.0,111.513,111.7586,110.814,111.4469,113420.0
2021-11-08 09:50:00,118.03,118.66,117.5,117.5,81171.0,111.4942,112.0893,110.9935,110.9935,81171.0
2021-11-08 09:55:00,117.66,117.84,116.77,117.01,73885.0,111.1446,111.3147,110.3039,110.5306,73885.0
2021-11-08 10:00:00,117.05,117.05,115.82,116.03,120701.0,110.5684,110.5684,109.4065,109.6049,120701.0
2021-11-08 10:05:00,115.98,116.45,115.69,115.82,43135.0,109.5577,110.0016,109.2837,109.4065,43135.0
2021-11-08 10:10:00,115.82,115.87,115.2,115.32,57734.0,109.4065,109.4538,108.8209,108.9342,57734.0
2021-11-08 10:15:00,115.32,116.22,115.3,115.83,59390.0,108.9342,109.7844,108.9153,109.416,59390.0
2021-11-08 10:20:00,115.89,116.36,115.8,116.15,31327.0,109.4727,109.9166,109.3876,109.7183,31327.0
2021-11-08 10:25:00,116.16,116.41,116.0,116.23,31008.0,109.7277,109.9639,109.5766,109.7938,31008.0
2021-11-08 10:30:00,116.26,116.42,116.09,116.38,22778.0,109.8222,109.9733,109.6616,109.9355,22778.0
2021-11-08 10:35:00,116.44,116.91,116.44,116.74,46443.0,109.9922,110.4362,109.9922,110.2756,46443.0
2021-11-08 10:40:00,116.72,117.13,116.62,117.1,35526.0,110.2567,110.644,110.1622,110.6157,35526.0
2021-11-08 10:45:00,117.13,117.23,116.72,116.96,29388.0,110.644,110.7385,110.2567,110.4834,29388.0
2021-11-08 10:50:00,116.95,117.16,116.53,116.7,29185.0,110.474,110.6723,110.0772,110.2378,29185.0
2021-11-08 10:55:00,116.66,116.79,116.45,116.46,31163.0,110.2,110.3228,110.0016,110.0111,31163.0
2021-11-08 11:00:00,116.43,116.64,116.35,116.56,17176.0,109.9828,110.1811,109.9072,110.1056,17176.0
2021-11-08 11:05:00,116.59,116.63,115.9,116.05,30156.0,110.1339,110.1717,109.4821,109.6238,30156.0
2021-11-08 11:10:00,116.07,116.47,116.07,116.23,15200.0,109.6427,110.0205,109.6427,109.7938,15200.0
2021-11-08 11:15:00,116.22,116.45,116.15,116.37,13271.0,109.7844,110.0016,109.7183,109.9261,13271.0
2021-11-08 11:20:00,116.33,116.51,116.26,116.36,16733.0,109.8883,110.0583,109.8222,109.9166,16733.0
2021-11-08 11:25:00,116.33,116.53,116.32,116.53,15941.0,109.8883,110.0772,109.8788,110.0772,15941.0
2021-11-08 11:30:00,116.55,116.8,116.5,116.65,16552.0,110.0961,110.3323,110.0489,110.1906,16552.0
2021-11-08 11:35:00,116.62,116.75,116.58,116.68,12134.0,110.1622,110.285,110.1244,110.2189,12134.0
2021-11-08 11:40:00,116.74,116.9,116.62,116.66,21156.0,110.2756,110.4267,110.1622,110.2,21156.0
2021-11-08 11:45:00,116.71,116.82,116.6,116.63,25210.0,110.2472,110.3512,110.1433,110.1717,25210.0
2021-11-08 11:50:00,116.64,116.77,116.6,116.62,19908.0,110.1811,110.3039,110.1433,110.1622,19908.0
2021-11-08 11:55:00,116.62,116.71,116.51,116.7,17556.0,110.1622,110.2472,110.0583,110.2378,17556.0
2021-11-08 12:00:00,116.65,116.74,116.31,116.31,23421.0,110.1906,110.2756,109.8694,109.8694,23421.0
2021-11-08 12:05:00,116.31,116.46,116.16,116.19,21044.0,109.8694,110.0111,109.7277,109.756,21044.0
2021-11-08 12:10:00,116.15,116.22,115.84,115.87,29373.0,109.7183,109.7844,109.4254,109.4538,29373.0
2021-11-08 12:15:00,115.9,116.12,115.89,116.12,18213.0,109.4821,109.6899,109.4727,109.6899,18213.0
2021-11-08 12:20:00,116.12,116.32,116.05,116.2,15607.0,109.6899,109.8788,109.6238,109.7655,15607.0
2021-11-08 12:25:00,116.22,116.45,116.07,116.07,18564.0,109.7844,110.0016,109.6427,109.6427,18564.0
2021-11-08 12:30:00,116.07,116.25,116.01,116.16,14106.0,109.6427,109.8127,109.586,109.7277,14106.0
2021-11-08 12:35:00,116.19,116.42,116.19,116.32,13092.0,109.756,109.9733,109.756,109.8788,13092.0
2021-11-08 12:40:00,116.31,116.37,116.2,116.31,14111.0,109.8694,109.9261,109.7655,109.8694,14111.0
2021-11-08 12:45:00,116.28,116.46,116.12,116.13,19111.0,109.8411,110.0111,109.6899,109.6994,19111.0
2021-11-08 12:50:00,116.16,116.2,115.85,115.99,18985.0,109.7277,109.7655,109.4349,109.5671,18985.0
2021-11-08 12:55:00,115.98,116.12,115.96,115.97,19521.0,109.5577,109.6899,109.5388,109.5482,19521.0
2021-11-08 13:00:00,115.98,116.22,115.94,116.12,14937.0,109.5577,109.7844,109.5199,109.6899,14937.0
2021-11-08 13:05:00,116.12,116.24,115.92,115.96,16230.0,109.6899,109.8033,109.501,109.5388,16230.0
2021-11-08 13:10:00,115.94,115.99,115.74,115.8,14157.0,109.5199,109.5671,109.331,109.3876,14157.0
2021-11-08 13:15:00,115.82,115.92,115.74,115.77,9985.0,109.4065,109.501,109.331,109.3593,9985.0
2021-11-08 13:20:00,115.82,116.09,115.81,115.99,8157.0,109.4065,109.6616,109.3971,109.5671,8157.0
2021-11-08 13:25:00,115.96,116.03,115.76,115.76,7721.0,109.5388,109.6049,109.3499,109.3499,7721.0
2021-11-08 13:30:00,115.73,115.76,115.54,115.54,7719.0,109.3215,109.3499,109.142,109.142,7719.0
2021-11-08 13:35:00,115.58,115.66,115.51,115.66,7167.0,109.1798,109.2554,109.1137,109.2554,7167.0
2021-11-08 13:40:00,115.65,115.65,115.43,115.44,26635.0,109.2459,109.2459,109.0381,109.0476,26635.0
2021-11-08 13:45:00,115.44,115.53,115.31,115.39,8558.0,109.0476,109.1326,108.9248,109.0003,8558.0
2021-11-08 13:50:00,115.47,115.48,115.35,115.4,8581.0,109.0759,109.0854,108.9626,109.0098,8581.0
2021-11-08 13:55:00,115.4,115.58,115.4,115.55,16947.0,109.0098,109.1798,109.0098,109.1515,16947.0
2021-11-08 14:00:00,115.56,116.03,115.56,116.02,19960.0,109.1609,109.6049,109.1609,109.5955,19960.0
2021-11-08 14:05:00,116.03,116.38,116.02,116.28,35808.0,109.6049,109.9355,109.5955,109.8411,35808.0
2021-11-08 14:10:00,116.29,116.34,116.09,116.15,13452.0,109.8505,109.8977,109.6616,109.7183,13452.0
2021-11-08 14:15:00,116.18,116.3,116.12,116.2,16009.0,109.7466,109.86,109.6899,109.7655,16009.0
2021-11-08 14:20:00,116.21,116.34,116.06,116.23,16361.0,109.7749,109.8977,109.6332,109.7938,16361.0
2021-11-08 14:25:00,116.21,116.26,116.13,116.25,14765.0,109.7749,109.8222,109.6994,109.8127,14765.0
2021-11-08 14:30:00,116.22,116.61,116.2,116.56,26965.0,109.7844,110.1528,109.7655,110.1056,26965.0
2021-11-08 14:35:00,116.52,116.68,116.51,116.57,26782.0,110.0678,110.2189,110.0583,110.115,26782.0
2021-11-08 14:40:00,116.57,116.59,116.34,116.41,14376.0,110.115,110.1339,109.8977,109.9639,14376.0
2021-11-08 14:45:00,116.41,116.5,116.38,116.44,17291.0,109.9639,110.0489,109.9355,109.9922,17291.0
2021-11-08 14:50:00,116.43,116.44,116.16,116.16,21995.0,109.9828,109.9922,109.7277,109.7277,21995.0
2021-11-08 14:55:00,116.15,116.36,116.09,116.36,12769.0,109.7183,109.9166,109.6616,109.9166,12769.0
2021-11-08 15:00:00,116.33,116.36,116.2,116.29,13807.0,109.8883,109.9166,109.7655,109.8505,13807.0
2021-11-08 15:05:00,116.26,116.36,115.92,115.98,24900.0,109.8222,109.9166,109.501,109.5577,24900.0
2021-11-08 15:10:00,115.99,116.36,115.98,116.23,38987.0,109.5671,109.9166,109.5577,109.7938,38987.0
2021-11-08 15:15:00,116.23,116.24,116.09,116.12,26315.0,109.7938,109.8033,109.6616,109.6899,26315.0
2021-11-08 15:20:00,116.14,116.34,116.1,116.33,22178.0,109.7088,109.8977,109.671,109.8883,22178.0
2021-11-08 15:25:00,116.33,116.4,116.18,116.34,17366.0,109.8883,109.9544,109.7466,109.8977,17366.0
2021-11-08 15:30:00,116.34,116.55,116.34,116.51,23118.0,109.8977,110.0961,109.8977,110.0583,23118.0
2021-11-08 15:35:00,116.5,116.8,116.5,116.74,44705.0,110.0489,110.3323,110.0489,110.2756,44705.0
2021-11-08 15:40:00,116.73,116.74,116.46,116.47,49027.0,110.2661,110.2756,110.0111,110.0205,49027.0
2021-11-08 15:45:00,116.46,116.47,116.12,116.12,29788.0,110.0111,110.0205,109.6899,109.6899,29788.0
2021-11-08 15:50:00,116.12,116.3,116.1,116.19,46198.0,109.6899,109.86,109.671,109.756,46198.0
2021-11-08 15:55:00,116.16,116.3,116.12,116.25,105253.0,109.7277,109.86,109.6899,109.8127,105253.0
2021-11-09 09:30:00,114.27,114.74,113.16,114.61,224732.0,107.9424,108.3863,106.8938,108.2635,224732.0
2021-11-09 09:35:00,114.6,114.72,113.36,113.52,78741.0,108.2541,108.3674,107.0828,107.2339,78741.0
2021-11-09 09:40:00,113.54,113.99,113.03,113.16,69400.0,107.2528,107.6779,106.771,106.8938,69400.0
2021-11-09 09:45:00,113.02,114.09,112.78,113.87,116501.0,106.7616,107.7723,106.5349,107.5645,116501.0
2021-11-09 09:50:00,113.81,114.51,113.77,114.42,43744.0,107.5078,108.1691,107.47,108.0841,43744.0
2021-11-09 09:55:00,114.35,114.74,113.52,113.85,81711.0,108.0179,108.3863,107.2339,107.5456,81711.0
2021-11-09 10:00:00,113.78,114.52,113.46,113.55,29010.0,107.4795,108.1785,107.1772,107.2622,29010.0
2021-11-09 10:05:00,113.57,113.77,113.13,113.3,27279.0,107.2811,107.47,106.8655,107.0261,27279.0
2021-11-09 10:10:00,113.25,114.4,113.19,114.4,39835.0,106.9788,108.0652,106.9222,108.0652,39835.0
2021-11-09 10:15:00,114.38,114.87,114.32,114.32,54975.0,108.0463,108.5091,107.9896,107.9896,54975.0
2021-11-09 10:20:00,114.42,114.66,114.0,114.27,25044.0,108.0841,108.3108,107.6873,107.9424,25044.0
2021-11-09 10:25:00,114.31,114.87,114.3,114.87,24192.0,107.9801,108.5091,107.9707,108.5091,24192.0
2021-11-09 10:30:00,114.81,115.03,114.44,114.53,41970.0,108.4525,108.6603,108.1029,108.188,41970.0
2021-11-09 10:35:00,114.57,114.8,114.4,114.41,22878.0,108.2258,108.443,108.0652,108.0746,22878.0
2021-11-09 10:40:00,114.43,114.71,114.34,114.7,15136.0,108.0935,108.358,108.0085,108.3486,15136.0
2021-11-09 10:45:00,114.63,114.68,114.44,114.61,16256.0,108.2824,108.3297,108.1029,108.2635,16256.0
2021-11-09 10:50:00,114.57,114.63,114.28,114.29,29403.0,108.2258,108.2824,107.9518,107.9613,29403.0
2021-11-09 10:55:00,114.28,114.63,114.18,114.27,22981.0,107.9518,108.2824,107.8573,107.9424,22981.0
2021-11-09 11:00:00,114.31,114.43,114.2,114.34,26811.0,107.9801,108.0935,107.8762,108.0085,26811.0
2021-11-09 11:05:00,114.29,114.3,114.04,114.12,17533.0,107.9613,107.9707,107.7251,107.8007,17533.0
2021-11-09 11:10:00,114.09,114.23,113.96,114.09,16545.0,107.7723,107.9046,107.6495,107.7723,16545.0
2021-11-09 11:15:00,114.04,114.13,113.96,114.06,14438.0,107.7251,107.8101,107.6495,107.744,14438.0
2021-11-09 11:20:00,114.03,114.1,113.86,113.98,20606.0,107.7157,107.7818,107.5551,107.6684,20606.0
2021-11-09 11:25:00,113.96,114.14,113.92,113.93,12310.0,107.6495,107.8196,107.6117,107.6212,12310.0
2021-11-09 11:30:00,113.9,114.23,113.89,114.0,15528.0,107.5929,107.9046,107.5834,107.6873,15528.0
2021-11-09 11:35:00,114.02,114.06,113.69,113.77,22533.0,107.7062,107.744,107.3945,107.47,22533.0
2021-11-09 11:40:00,113.76,113.99,113.75,113.79,13915.0,107.4606,107.6779,107.4512,107.4889,13915.0
2021-11-09 11:45:00,113.8,113.81,113.42,113.5,20517.0,107.4984,107.5078,107.1394,107.215,20517.0
2021-11-09 11:50:00,113.46,113.47,113.13,113.13,15470.0,107.1772,107.1867,106.8655,106.8655,15470.0
2021-11-09 11:55:00,113.13,113.13,112.67,112.84,45978.0,106.8655,106.8655,106.431,106.5915,45978.0
2021-11-09 12:00:00,112.81,112.98,112.41,112.53,31294.0,106.5632,106.7238,106.1854,106.2987,31294.0
2021-11-09 12:05:00,112.45,112.62,112.29,112.46,16711.0,106.2231,106.3837,106.072,106.2326,16711.0
2021-11-09 12:10:00,112.48,112.91,112.44,112.91,26681.0,106.2515,106.6577,106.2137,106.6577,26681.0
2021-11-09 12:15:00,112.9,113.13,112.9,113.13,10103.0,106.6482,106.8655,106.6482,106.8655,10103.0
2021-11-09 12:20:00,113.15,113.21,112.97,112.99,13733.0,106.8844,106.9411,106.7143,106.7332,13733.0
2021-11-09 12:25:00,112.97,112.97,112.14,112.14,30436.0,106.7143,106.7143,105.9303,105.9303,30436.0
2021-11-09 12:30:00,112.15,112.48,112.05,112.48,21806.0,105.9398,106.2515,105.8453,106.2515,21806.0
2021-11-09 12:35:00,112.44,112.45,111.92,112.17,37712.0,106.2137,106.2231,105.7225,105.9586,37712.0
2021-11-09 12:40:00,112.16,112.73,112.07,112.7,28784.0,105.9492,106.4876,105.8642,106.4593,28784.0
2021-11-09 12:45:00,112.7,112.7,112.46,112.65,23117.0,106.4593,106.4593,106.2326,106.4121,23117.0
2021-11-09 12:50:00,112.61,112.85,112.59,112.72,15018.0,106.3743,106.601,106.3554,106.4782,15018.0
2021-11-09 12:55:00,112.74,112.75,112.47,112.71,13679.0,106.4971,106.5065,106.242,106.4687,13679.0
2021-11-09 13:00:00,112.69,112.89,112.64,112.89,14778.0,106.4499,106.6388,106.4026,106.6388,14778.0
2021-11-09 13:05:00,112.87,112.95,112.68,112.84,23296.0,106.6199,106.6955,106.4404,106.5915,23296.0
2021-11-09 13:10:00,112.83,113.04,112.77,113.04,11209.0,106.5821,106.7805,106.5254,106.7805,11209.0
2021-11-09 13:15:00,113.05,113.35,113.03,113.35,13948.0,106.7899,107.0733,106.771,107.0733,13948.0
2021-11-09 13:20:00,113.3,113.31,112.96,113.07,11058.0,107.0261,107.0355,106.7049,106.8088,11058.0
2021-11-09 13:25:00,113.1,113.1,112.94,113.06,23018.0,106.8372,106.8372,106.686,106.7994,23018.0
2021-11-09 13:30:00,113.07,113.16,113.04,113.05,6535.0,106.8088,106.8938,106.7805,106.7899,6535.0
2021-11-09 13:35:00,113.02,113.02,112.68,112.68,10383.0,106.7616,106.7616,106.4404,106.4404,10383.0
2021-11-09 13:40:00,112.72,112.77,112.53,112.54,11618.0,106.4782,106.5254,106.2987,106.3082,11618.0
2021-11-09 13:45:00,112.61,112.66,112.56,112.62,9868.0,106.3743,106.4215,106.3271,106.3837,9868.0
2021-11-09 13:50:00,112.57,112.62,112.43,112.48,20825.0,106.3365,106.3837,106.2043,106.2515,20825.0
2021-11-09 13:55:00,112.46,112.51,112.28,112.51,10391.0,106.2326,106.2798,106.0626,106.2798,10391.0
2021-11-09 14:00:00,112.48,112.77,112.44,112.68,11437.0,106.2515,106.5254,106.2137,106.4404,11437.0
2021-11-09 14:05:00,112.67,112.89,112.66,112.8,9009.0,106.431,106.6388,106.4215,106.5538,9009.0
2021-11-09 14:10:00,112.81,112.82,112.54,112.66,14747.0,106.5632,106.5727,106.3082,106.4215,14747.0
2021-11-09 14:15:00,112.61,112.92,112.61,112.92,9407.0,106.3743,106.6671,106.3743,106.6671,9407.0
2021-11-09 14:20:00,112.94,113.23,112.93,113.08,11699.0,106.686,106.96,106.6766,106.8183,11699.0
2021-11-09 14:25:00,113.04,113.16,112.89,112.95,9809.0,106.7805,106.8938,106.6388,106.6955,9809.0
2021-11-09 14:30:00,112.94,112.94,112.77,112.84,17552.0,106.686,106.686,106.5254,106.5915,17552.0
2021-11-09 14:35:00,112.81,112.91,112.73,112.91,14345.0,106.5632,106.6577,106.4876,106.6577,14345.0
2021-11-09 14:40:00,112.93,113.01,112.86,112.95,15402.0,106.6766,106.7521,106.6104,106.6955,15402.0
2021-11-09 14:45:00,112.94,112.94,112.73,112.78,15392.0,106.686,106.686,106.4876,106.5349,15392.0
2021-11-09 14:50:00,112.73,112.86,112.72,112.86,9180.0,106.4876,106.6104,106.4782,106.6104,9180.0
2021-11-09 14:55:00,112.86,113.08,112.86,113.05,17266.0,106.6104,106.8183,106.6104,106.7899,17266.0
2021-11-09 15:00:00,113.05,113.16,112.93,113.16,14974.0,106.7899,106.8938,106.6766,106.8938,14974.0
2021-11-09 15:05:00,113.17,113.2,113.06,113.12,13616.0,106.9033,106.9316,106.7994,106.856,13616.0
2021-11-09 15:10:00,113.14,113.27,113.11,113.26,17018.0,106.8749,106.9977,106.8466,106.9883,17018.0
2021-11-09 15:15:00,113.27,113.46,113.18,113.18,25772.0,106.9977,107.1772,106.9127,106.9127,25772.0
2021-11-09 15:20:00,113.18,113.45,113.16,113.44,14244.0,106.9127,107.1678,106.8938,107.1583,14244.0
2021-11-09 15:25:00,113.41,113.45,113.2,113.2,15245.0,107.13,107.1678,106.9316,106.9316,15245.0
2021-11-09 15:30:00,113.16,113.21,112.95,113.13,27117.0,106.8938,106.9411,106.6955,106.8655,27117.0
2021-11-09 15:35:00,113.09,113.48,112.94,113.41,26183.0,106.8277,107.1961,106.686,107.13,26183.0
2021-11-09 15:40:00,113.42,113.61,113.38,113.61,34296.0,107.1394,107.3189,107.1016,107.3189,34296.0
2021-11-09 15:45:00,113.62,113.63,113.36,113.37,32860.0,107.3284,107.3378,107.0828,107.0922,32860.0
2021-11-09 15:50:00,113.39,113.49,113.17,113.17,43548.0,107.1111,107.2056,106.9033,106.9033,43548.0
2021-11-09 15:55:00,113.16,113.49,113.16,113.43,95302.0,106.8938,107.2056,106.8938,107.1489,95302.0
2021-11-10 09:30:00,111.61,113.13,111.37,112.79,108783.0,105.4297,106.8655,105.2029,106.5443,108783.0
2021-11-10 09:35:00,112.98,113.58,112.73,113.21,36670.0,106.7238,107.2906,106.4876,106.9411,36670.0
2021-11-10 09:40:00,113.25,113.46,112.74,113.13,30451.0,106.9788,107.1772,106.4971,106.8655,30451.0
2021-11-10 09:45:00,112.9,113.44,112.86,113.2,26768.0,106.6482,107.1583,106.6104,106.9316,26768.0
2021-11-10 09:50:00,113.28,113.6,113.16,113.47,35389.0,107.0072,107.3095,106.8938,107.1867,35389.0
2021-11-10 09:55:00,113.53,113.97,113.42,113.47,57271.0,107.2433,107.659,107.1394,107.1867,57271.0
2021-11-10 10:00:00,113.57,114.09,113.46,114.02,21990.0,107.2811,107.7723,107.1772,107.7062,21990.0
2021-11-10 10:05:00,113.97,113.97,113.32,113.51,29916.0,107.659,107.659,107.045,107.2244,29916.0
2021-11-10 10:10:00,113.48,113.69,112.95,113.01,18201.0,107.1961,107.3945,106.6955,106.7521,18201.0
2021-11-10 10:15:00,113.08,113.47,113.01,113.27,13229.0,106.8183,107.1867,106.7521,106.9977,13229.0
2021-11-10 10:20:00,113.25,113.28,112.78,112.95,13726.0,106.9788,107.0072,106.5349,106.6955,13726.0
2021-11-10 10:25:00,112.98,113.42,112.98,113.42,8958.0,106.7238,107.1394,106.7238,107.1394,8958.0
2021-11-10 10:30:00,113.35,113.48,113.18,113.45,18196.0,107.0733,107.1961,106.9127,107.1678,18196.0
2021-11-10 10:35:00,113.48,113.77,113.47,113.69,22757.0,107.1961,107.47,107.1867,107.3945,22757.0
2021-11-10 10:40:00,113.67,113.67,113.18,113.2,10652.0,107.3756,107.3756,106.9127,106.9316,10652.0
2021-11-10 10:45:00,113.19,113.47,113.17,113.35,14296.0,106.9222,107.1867,106.9033,107.0733,14296.0
2021-11-10 10:50:00,113.38,113.43,113.25,113.41,14174.0,107.1016,107.1489,106.9788,107.13,14174.0
2021-11-10 10:55:00,113.38,113.48,113.21,113.22,18673.0,107.1016,107.1961,106.9411,106.9505,18673.0
2021-11-10 11:00:00,113.17,113.42,113.16,113.31,12141.0,106.9033,107.1394,106.8938,107.0355,12141.0
2021-11-10 11:05:00,113.31,113.54,113.3,113.51,11473.0,107.0355,107.2528,107.0261,107.2244,11473.0
2021-11-10 11:10:00,113.54,113.73,113.43,113.66,17856.0,107.2528,107.4323,107.1489,107.3661,17856.0
2021-11-10 11:15:00,113.62,113.72,113.28,113.32,22858.0,107.3284,107.4228,107.0072,107.045,22858.0
2021-11-10 11:20:00,113.3,113.44,113.25,113.3,10527.0,107.0261,107.1583,106.9788,107.0261,10527.0
2021-11-10 11:25:00,113.34,113.55,113.31,113.31,11227.0,107.0639,107.2622,107.0355,107.0355,11227.0
2021-11-10 11:30:00,113.31,113.53,113.21,113.51,10487.0,107.0355,107.2433,106.9411,107.2244,10487.0
2021-11-10 11:35:00,113.55,113.58,113.42,113.48,14810.0,107.2622,107.2906,107.1394,107.1961,14810.0
2021-11-10 11:40:00,113.52,113.66,113.52,113.62,18175.0,107.2339,107.3661,107.2339,107.3284,18175.0
2021-11-10 11:45:00,113.6,113.76,113.6,113.7,11303.0,107.3095,107.4606,107.3095,107.4039,11303.0
2021-11-10 11:50:00,113.77,113.9,113.7,113.7,14097.0,107.47,107.5929,107.4039,107.4039,14097.0
2021-11-10 11:55:00,113.68,113.78,113.58,113.61,14103.0,107.385,107.4795,107.2906,107.3189,14103.0
2021-11-10 12:00:00,113.62,113.77,113.5,113.68,13604.0,107.3284,107.47,107.215,107.385,13604.0
2021-11-10 12:05:00,113.71,113.76,113.6,113.6,7450.0,107.4134,107.4606,107.3095,107.3095,7450.0
2021-11-10 12:10:00,113.63,113.74,113.28,113.34,25360.0,107.3378,107.4417,107.0072,107.0639,25360.0
2021-11-10 12:15:00,113.39,113.6,113.36,113.48,11163.0,107.1111,107.3095,107.0828,107.1961,11163.0
2021-11-10 12:20:00,113.46,113.56,113.31,113.31,10608.0,107.1772,107.2717,107.0355,107.0355,10608.0
2021-11-10 12:25:00,113.34,113.41,113.27,113.29,8582.0,107.0639,107.13,106.9977,107.0166,8582.0
2021-11-10 12:30:00,113.26,113.35,113.1,113.11,29341.0,106.9883,107.0733,106.8372,106.8466,29341.0
2021-11-10 12:35:00,113.14,113.24,113.04,113.19,14450.0,106.8749,106.9694,106.7805,106.9222,14450.0
2021-11-10 12:40:00,113.22,113.22,112.91,113.03,28344.0,106.9505,106.9505,106.6577,106.771,28344.0
2021-11-10 12:45:00,113.01,113.01,112.81,112.87,20690.0,106.7521,106.7521,106.5632,106.6199,20690.0
2021-11-10 12:50:00,112.88,113.01,112.86,112.89,10744.0,106.6293,106.7521,106.6104,106.6388,10744.0
2021-11-10 12:55:00,112.89,113.03,112.87,112.97,6271.0,106.6388,106.771,106.6199,106.7143,6271.0
2021-11-10 13:00:00,112.94,112.96,112.65,112.71,85888.0,106.686,106.7049,106.4121,106.4687,85888.0
2021-11-10 13:05:00,112.67,112.75,112.44,112.73,21475.0,106.431,106.5065,106.2137,106.4876,21475.0
2021-11-10 13:10:00,112.73,112.83,112.49,112.53,23998.0,106.4876,106.5821,106.2609,106.2987,23998.0
2021-11-10 13:15:00,112.52,112.58,112.41,112.52,13039.0,106.2893,106.3459,106.1854,106.2893,13039.0
2021-11-10 13:20:00,112.5,112.5,112.15,112.23,12241.0,106.2704,106.2704,105.9398,106.0153,12241.0
2021-11-10 13:25:00,112.23,112.31,112.16,112.18,21125.0,106.0153,106.0909,105.9492,105.9681,21125.0
2021-11-10 13:30:00,112.17,112.39,112.13,112.39,12472.0,105.9586,106.1665,105.9209,106.1665,12472.0
2021-11-10 13:35:00,112.36,112.36,112.06,112.06,6753.0,106.1381,106.1381,105.8547,105.8547,6753.0
2021-11-10 13:40:00,112.04,112.24,112.04,112.12,8743.0,105.8358,106.0248,105.8358,105.9114,8743.0
2021-11-10 13:45:00,112.17,112.18,111.93,112.07,17245.0,105.9586,105.9681,105.7319,105.8642,17245.0
2021-11-10 13:50:00,112.03,112.03,111.6,111.66,22060.0,105.8264,105.8264,105.4202,105.4769,22060.0
2021-11-10 13:55:00,111.62,111.69,111.15,111.18,63301.0,105.4391,105.5052,104.9951,105.0235,63301.0
2021-11-10 14:00:00,111.15,111.22,110.69,110.8,76329.0,104.9951,105.0613,104.5606,104.6645,76329.0
2021-11-10 14:05:00,110.86,111.16,110.78,110.94,63373.0,104.7212,105.0046,104.6456,104.7968,63373.0
2021-11-10 14:10:00,110.91,110.92,110.57,110.57,42303.0,104.7684,104.7779,104.4472,104.4472,42303.0
2021-11-10 14:15:00,110.59,111.14,110.47,111.04,74871.0,104.4661,104.9857,104.3528,104.8912,74871.0
2021-11-10 14:20:00,111.04,111.17,110.91,111.03,13975.0,104.8912,105.014,104.7684,104.8818,13975.0
2021-11-10 14:25:00,111.01,111.02,110.51,110.58,26384.0,104.8629,104.8723,104.3906,104.4567,26384.0
2021-11-10 14:30:00,110.6,110.6,110.18,110.4,79372.0,104.4756,104.4756,104.0788,104.2867,79372.0
2021-11-10 14:35:00,110.4,110.55,110.02,110.13,43683.0,104.2867,104.4284,103.9277,104.0316,43683.0
2021-11-10 14:40:00,110.19,110.21,109.87,109.95,67549.0,104.0883,104.1072,103.786,103.8616,67549.0
2021-11-10 14:45:00,109.95,110.37,109.84,110.15,71175.0,103.8616,104.2583,103.7577,104.0505,71175.0
2021-11-10 14:50:00,110.16,110.16,109.85,109.9,64467.0,104.06,104.06,103.7671,103.8143,64467.0
2021-11-10 14:55:00,109.85,109.96,109.7,109.74,29328.0,103.7671,103.871,103.6254,103.6632,29328.0
2021-11-10 15:00:00,109.76,109.98,109.63,109.79,26212.0,103.6821,103.8899,103.5593,103.7104,26212.0
2021-11-10 15:05:00,109.76,109.98,109.75,109.89,38747.0,103.6821,103.8899,103.6727,103.8049,38747.0
2021-11-10 15:10:00,109.87,110.38,109.86,110.18,28874.0,103.786,104.2678,103.7766,104.0788,28874.0
2021-11-10 15:15:00,110.22,110.67,110.21,110.64,16805.0,104.1166,104.5417,104.1072,104.5134,16805.0
2021-11-10 15:20:00,110.67,110.88,110.67,110.75,25675.0,104.5417,104.7401,104.5417,104.6173,25675.0
2021-11-10 15:25:00,110.79,110.92,110.74,110.85,23719.0,104.6551,104.7779,104.6078,104.7117,23719.0
2021-11-10 15:30:00,110.86,110.89,110.48,110.54,35868.0,104.7212,104.7495,104.3622,104.4189,35868.0
2021-11-10 15:35:00,110.52,110.62,110.4,110.57,39193.0,104.4,104.4945,104.2867,104.4472,39193.0
2021-11-10 15:40:00,110.57,110.67,110.44,110.46,38452.0,104.4472,104.5417,104.3244,104.3433,38452.0
2021-11-10 15:45:00,110.49,110.52,110.01,110.07,48857.0,104.3717,104.4,103.9183,103.9749,48857.0
2021-11-10 15:50:00,110.07,110.44,110.07,110.35,48050.0,103.9749,104.3244,103.9749,104.2394,48050.0
2021-11-10 15:55:00,110.36,110.46,110.19,110.36,114185.0,104.2489,104.3433,104.0883,104.2489,114185.0
2021-11-11 09:30:00,112.03,113.32,112.0,113.08,109254.0,105.8264,107.045,105.7981,106.8183,109254.0
2021-11-11 09:35:00,113.25,113.62,112.75,113.54,72425.0,106.9788,107.3284,106.5065,107.2528,72425.0
2021-11-11 09:40:00,113.5,113.99,112.96,113.41,52689.0,107.215,107.6779,106.7049,107.13,52689.0
2021-11-11 09:45:00,113.43,113.85,113.09,113.25,55482.0,107.1489,107.5456,106.8277,106.9788,55482.0
2021-11-11 09:50:00,113.06,113.6,113.02,113.41,30192.0,106.7994,107.3095,106.7616,107.13,30192.0
2021-11-11 09:55:00,113.37,113.52,112.76,113.03,26521.0,107.0922,107.2339,106.516,106.771,26521.0
2021-11-11 10:00:00,113.03,113.68,112.98,113.59,23702.0,106.771,107.385,106.7238,107.3,23702.0
2021-11-11 10:05:00,113.6,113.8,113.28,113.44,27245.0,107.3095,107.4984,107.0072,107.1583,27245.0
2021-11-11 10:10:00,113.4,113.56,113.27,113.33,21707.0,107.1205,107.2717,106.9977,107.0544,21707.0
2021-11-11 10:15:00,113.33,113.57,112.9,112.97,39947.0,107.0544,107.2811,106.6482,106.7143,39947.0
2021-11-11 10:20:00,112.94,113.28,112.85,113.27,16596.0,106.686,107.0072,106.601,106.9977,16596.0
2021-11-11 10:25:00,113.32,113.32,112.97,113.05,24483.0,107.045,107.045,106.7143,106.7899,24483.0
2021-11-11 10:30:00,113.06,113.46,113.0,113.23,32885.0,106.7994,107.1772,106.7427,106.96,32885.0
2021-11-11 10:35:00,113.23,114.06,113.22,113.96,42144.0,106.96,107.744,106.9505,107.6495,42144.0
2021-11-11 10:40:00,113.98,114.3,113.98,114.25,46069.0,107.6684,107.9707,107.6684,107.9235,46069.0
2021-11-11 10:45:00,114.31,114.62,114.16,114.62,24800.0,107.9801,108.273,107.8385,108.273,24800.0
2021-11-11 10:50:00,114.57,114.75,114.46,114.74,20648.0,108.2258,108.3958,108.1218,108.3863,20648.0
2021-11-11 10:55:00,114.8,115.0,114.71,114.71,38621.0,108.443,108.6319,108.358,108.358,38621.0
2021-11-11 11:00:00,114.75,114.92,114.68,114.87,18837.0,108.3958,108.5564,108.3297,108.5091,18837.0
2021-11-11 11:05:00,114.85,115.03,114.72,114.89,50094.0,108.4902,108.6603,108.3674,108.528,50094.0
2021-11-11 11:10:00,114.9,115.05,114.53,114.58,31698.0,108.5375,108.6792,108.188,108.2352,31698.0
2021-11-11 11:15:00,114.58,114.73,114.45,114.72,28444.0,108.2352,108.3769,108.1124,108.3674,28444.0
2021-11-11 11:20:00,114.8,114.92,114.64,114.85,27210.0,108.443,108.5564,108.2919,108.4902,27210.0
2021-11-11 11:25:00,114.82,114.93,114.78,114.91,48404.0,108.4619,108.5658,108.4241,108.5469,48404.0
2021-11-11 11:30:00,114.93,115.36,114.92,115.24,47102.0,108.5658,108.972,108.5564,108.8586,47102.0
2021-11-11 11:35:00,115.26,115.6,115.19,115.6,38343.0,108.8775,109.1987,108.8114,109.1987,38343.0
2021-11-11 11:40:00,115.57,115.66,115.45,115.6,23908.0,109.1704,109.2554,109.057,109.1987,23908.0
2021-11-11 11:45:00,115.61,115.61,115.33,115.59,28169.0,109.2082,109.2082,108.9437,109.1893,28169.0
2021-11-11 11:50:00,115.56,115.61,115.41,115.47,19249.0,109.1609,109.2082,109.0192,109.0759,19249.0
2021-11-11 11:55:00,115.45,115.5,115.19,115.23,26798.0,109.057,109.1043,108.8114,108.8492,26798.0
2021-11-11 12:00:00,115.25,115.48,115.25,115.37,13504.0,108.8681,109.0854,108.8681,108.9815,13504.0
2021-11-11 12:05:00,115.36,115.5,115.34,115.39,24569.0,108.972,109.1043,108.9531,109.0003,24569.0
2021-11-11 12:10:00,115.39,115.43,114.82,114.85,23370.0,109.0003,109.0381,108.4619,108.4902,23370.0
2021-11-11 12:15:00,114.82,115.13,114.81,114.98,32908.0,108.4619,108.7547,108.4525,108.613,32908.0
2021-11-11 12:20:00,114.99,115.2,114.97,115.01,12111.0,108.6225,108.8209,108.6036,108.6414,12111.0
2021-11-11 12:25:00,115.01,115.09,114.86,115.01,12198.0,108.6414,108.717,108.4997,108.6414,12198.0
2021-11-11 12:30:00,115.02,115.13,114.99,115.09,15397.0,108.6508,108.7547,108.6225,108.717,15397.0
2021-11-11 12:35:00,115.11,115.21,115.05,115.16,19143.0,108.7358,108.8303,108.6792,108.7831,19143.0
2021-11-11 12:40:00,115.17,115.37,114.92,114.95,83642.0,108.7925,108.9815,108.5564,108.5847,83642.0
2021-11-11 12:45:00,114.92,114.94,114.76,114.9,14433.0,108.5564,108.5753,108.4052,108.5375,14433.0
2021-11-11 12:50:00,114.9,114.96,114.8,114.85,12731.0,108.5375,108.5942,108.443,108.4902,12731.0
2021-11-11 12:55:00,114.83,114.89,114.54,114.65,14099.0,108.4714,108.528,108.1974,108.3013,14099.0
2021-11-11 13:00:00,114.59,114.74,114.56,114.58,15100.0,108.2446,108.3863,108.2163,108.2352,15100.0
2021-11-11 13:05:00,114.6,114.6,114.3,114.35,16779.0,108.2541,108.2541,107.9707,108.0179,16779.0
2021-11-11 13:10:00,114.34,114.58,114.34,114.54,12966.0,108.0085,108.2352,108.0085,108.1974,12966.0
2021-11-11 13:15:00,114.54,114.54,114.37,114.37,13626.0,108.1974,108.1974,108.0368,108.0368,13626.0
2021-11-11 13:20:00,114.39,114.4,114.28,114.33,15018.0,108.0557,108.0652,107.9518,107.999,15018.0
2021-11-11 13:25:00,114.33,114.33,114.08,114.21,13425.0,107.999,107.999,107.7629,107.8857,13425.0
2021-11-11 13:30:00,114.22,114.28,114.19,114.23,10413.0,107.8951,107.9518,107.8668,107.9046,10413.0
2021-11-11 13:35:00,114.25,114.39,114.25,114.38,5339.0,107.9235,108.0557,107.9235,108.0463,5339.0
2021-11-11 13:40:00,114.4,114.42,114.11,114.23,41251.0,108.0652,108.0841,107.7912,107.9046,41251.0
2021-11-11 13:45:00,114.27,114.31,114.14,114.26,46138.0,107.9424,107.9801,107.8196,107.9329,46138.0
2021-11-11 13:50:00,114.28,114.29,114.17,114.17,9051.0,107.9518,107.9613,107.8479,107.8479,9051.0
2021-11-11 13:55:00,114.15,114.15,114.01,114.09,10687.0,107.829,107.829,107.6968,107.7723,10687.0
2021-11-11 14:00:00,114.05,114.11,113.99,114.11,13699.0,107.7345,107.7912,107.6779,107.7912,13699.0
2021-11-11 14:05:00,114.09,114.16,114.0,114.11,14693.0,107.7723,107.8385,107.6873,107.7912,14693.0
2021-11-11 14:10:00,114.11,114.16,114.04,114.08,12810.0,107.7912,107.8385,107.7251,107.7629,12810.0
2021-11-11 14:15:00,114.09,114.09,113.96,114.09,6987.0,107.7723,107.7723,107.6495,107.7723,6987.0
2021-11-11 14:20:00,114.07,114.35,114.06,114.34,8291.0,107.7534,108.0179,107.744,108.0085,8291.0
2021-11-11 14:25:00,114.32,114.36,114.14,114.3,13427.0,107.9896,108.0274,107.8196,107.9707,13427.0
2021-11-11 14:30:00,114.33,114.37,114.18,114.23,15288.0,107.999,108.0368,107.8573,107.9046,15288.0
2021-11-11 14:35:00,114.26,114.28,114.16,114.17,14266.0,107.9329,107.9518,107.8385,107.8479,14266.0
2021-11-11 14:40:00,114.19,114.22,114.02,114.1,18391.0,107.8668,107.8951,107.7062,107.7818,18391.0
2021-11-11 14:45:00,114.12,114.12,113.77,113.9,49978.0,107.8007,107.8007,107.47,107.5929,49978.0
2021-11-11 14:50:00,113.87,113.92,113.76,113.76,22158.0,107.5645,107.6117,107.4606,107.4606,22158.0
2021-11-11 14:55:00,113.82,113.9,113.75,113.89,23459.0,107.5173,107.5929,107.4512,107.5834,23459.0
2021-11-11 15:00:00,113.9,114.12,113.86,113.89,37874.0,107.5929,107.8007,107.5551,107.5834,37874.0
2021-11-11 15:05:00,113.87,114.1,113.81,113.84,32344.0,107.5645,107.7818,107.5078,107.5362,32344.0
2021-11-11 15:10:00,113.85,113.97,113.7,113.73,29657.0,107.5456,107.659,107.4039,107.4323,29657.0
2021-11-11 15:15:00,113.73,113.79,113.57,113.69,23629.0,107.4323,107.4889,107.2811,107.3945,23629.0
2021-11-11 15:20:00,113.68,113.84,113.62,113.73,40347.0,107.385,107.5362,107.3284,107.4323,40347.0
2021-11-11 15:25:00,113.71,113.76,113.6,113.7,33339.0,107.4134,107.4606,107.3095,107.4039,33339.0
2021-11-11 15:30:00,113.72,113.73,113.41,113.57,32399.0,107.4228,107.4323,107.13,107.2811,32399.0
2021-11-11 15:35:00,113.58,113.62,113.37,113.4,35631.0,107.2906,107.3284,107.0922,107.1205,35631.0
2021-11-11 15:40:00,113.41,113.56,113.38,113.52,46887.0,107.13,107.2717,107.1016,107.2339,46887.0
2021-11-11 15:45:00,113.53,113.56,113.26,113.26,54195.0,107.2433,107.2717,106.9883,106.9883,54195.0
2021-11-11 15:50:00,113.25,113.35,113.14,113.21,60862.0,106.9788,107.0733,106.8749,106.9411,60862.0
2021-11-11 15:55:00,113.2,113.4,113.08,113.34,126016.0,106.9316,107.1205,106.8183,107.0639,126016.0
2021-11-12 09:30:00,113.24,114.82,113.15,114.01,118368.0,106.9694,108.4619,106.8844,107.6968,118368.0
2021-11-12 09:35:00,114.1,114.48,113.84,114.26,24430.0,107.7818,108.1407,107.5362,107.9329,24430.0
2021-11-12 09:40:00,114.29,114.82,114.29,114.74,27577.0,107.9613,108.4619,107.9613,108.3863,27577.0
2021-11-12 09:45:00,114.63,114.88,114.06,114.16,39764.0,108.2824,108.5186,107.744,107.8385,39764.0
2021-11-12 09:50:00,114.17,114.23,113.95,114.12,31832.0,107.8479,107.9046,107.6401,107.8007,31832.0
2021-11-12 09:55:00,114.08,114.47,114.08,114.22,27994.0,107.7629,108.1313,107.7629,107.8951,27994.0
2021-11-12 10:00:00,114.27,114.43,114.03,114.04,22360.0,107.9424,108.0935,107.7157,107.7251,22360.0
2021-11-12 10:05:00,114.0,114.34,113.91,114.23,27578.0,107.6873,108.0085,107.6023,107.9046,27578.0
2021-11-12 10:10:00,114.18,114.25,113.8,113.82,23991.0,107.8573,107.9235,107.4984,107.5173,23991.0
2021-11-12 10:15:00,113.83,113.96,113.72,113.92,21516.0,107.5267,107.6495,107.4228,107.6117,21516.0
2021-11-12 10:20:00,113.99,114.09,113.86,114.05,16574.0,107.6779,107.7723,107.5551,107.7345,16574.0
2021-11-12 10:25:00,114.09,114.16,113.82,113.95,16755.0,107.7723,107.8385,107.5173,107.6401,16755.0
2021-11-12 10:30:00,113.96,114.04,113.69,113.69,22166.0,107.6495,107.7251,107.3945,107.3945,22166.0
2021-11-12 10:35:00,113.67,113.75,113.41,113.41,24793.0,107.3756,107.4512,107.13,107.13,24793.0
2021-11-12 10:40:00,113.45,113.59,113.31,113.36,18514.0,107.1678,107.3,107.0355,107.0828,18514.0
2021-11-12 10:45:00,113.36,113.36,112.93,113.08,37533.0,107.0828,107.0828,106.6766,106.8183,37533.0
2021-11-12 10:50:00,113.13,113.2,113.01,113.06,43839.0,106.8655,106.9316,106.7521,106.7994,43839.0
2021-11-12 10:55:00,113.09,113.19,112.99,113.05,44580.0,106.8277,106.9222,106.7332,106.7899,44580.0
2021-11-12 11:00:00,113.11,113.28,113.04,113.15,78558.0,106.8466,107.0072,106.7805,106.8844,78558.0
2021-11-12 11:05:00,113.14,113.15,112.87,112.92,28198.0,106.8749,106.8844,106.6199,106.6671,28198.0
2021-11-12 11:10:00,113.01,113.09,112.75,112.76,24670.0,106.7521,106.8277,106.5065,106.516,24670.0
2021-11-12 11:15:00,112.77,113.07,112.65,113.02,47304.0,106.5254,106.8088,106.4121,106.7616,47304.0
2021-11-12 11:20:00,113.06,113.19,112.96,112.96,33964.0,106.7994,106.9222,106.7049,106.7049,33964.0
2021-11-12 11:25:00,112.98,113.3,112.96,113.25,26819.0,106.7238,107.0261,106.7049,106.9788,26819.0
2021-11-12 11:30:00,113.23,113.26,112.95,113.18,16685.0,106.96,106.9883,106.6955,106.9127,16685.0
2021-11-12 11:35:00,113.15,113.31,113.15,113.23,14648.0,106.8844,107.0355,106.8844,106.96,14648.0
2021-11-12 11:40:00,113.23,113.25,112.88,112.9,17111.0,106.96,106.9788,106.6293,106.6482,17111.0
2021-11-12 11:45:00,112.92,113.06,112.89,113.03,13062.0,106.6671,106.7994,106.6388,106.771,13062.0
2021-11-12 11:50:00,113.03,113.23,112.96,113.17,21570.0,106.771,106.96,106.7049,106.9033,21570.0
2021-11-12 11:55:00,113.13,113.2,113.0,113.07,14901.0,106.8655,106.9316,106.7427,106.8088,14901.0
2021-11-12 12:00:00,113.07,113.37,113.07,113.26,19909.0,106.8088,107.0922,106.8088,106.9883,19909.0
2021-11-12 12:05:00,113.26,113.37,113.18,113.18,16057.0,106.9883,107.0922,106.9127,106.9127,16057.0
2021-11-12 12:10:00,113.22,113.27,113.13,113.22,12165.0,106.9505,106.9977,106.8655,106.9505,12165.0
2021-11-12 12:15:00,113.23,113.42,113.19,113.42,10725.0,106.96,107.1394,106.9222,107.1394,10725.0
2021-11-12 12:20:00,113.41,113.48,113.34,113.39,12536.0,107.13,107.1961,107.0639,107.1111,12536.0
2021-11-12 12:25:00,113.41,113.41,113.13,113.21,11390.0,107.13,107.13,106.8655,106.9411,11390.0
2021-11-12 12:30:00,113.22,113.22,113.13,113.17,10692.0,106.9505,106.9505,106.8655,106.9033,10692.0
2021-11-12 12:35:00,113.17,113.17,113.04,113.17,10500.0,106.9033,106.9033,106.7805,106.9033,10500.0
2021-11-12 12:40:00,113.18,113.26,113.11,113.11,16174.0,106.9127,106.9883,106.8466,106.8466,16174.0
2021-11-12 12:45:00,113.07,113.25,113.07,113.24,12446.0,106.8088,106.9788,106.8088,106.9694,12446.0
2021-11-12 12:50:00,113.25,113.31,113.18,113.31,7540.0,106.9788,107.0355,106.9127,107.0355,7540.0
2021-11-12 12:55:00,113.33,113.35,113.09,113.2,14100.0,107.0544,107.0733,106.8277,106.9316,14100.0
2021-11-12 13:00:00,113.23,113.23,113.08,113.09,12387.0,106.96,106.96,106.8183,106.8277,12387.0
2021-11-12 13:05:00,113.11,113.18,113.01,113.13,19199.0,106.8466,106.9127,106.7521,106.8655,19199.0
2021-11-12 13:10:00,113.1,113.24,113.07,113.2,11890.0,106.8372,106.9694,106.8088,106.9316,11890.0
2021-11-12 13:15:00,113.19,113.4,113.19,113.39,7708.0,106.9222,107.1205,106.9222,107.1111,7708.0
2021-11-12 13:20:00,113.42,113.5,113.37,113.37,6669.0,107.1394,107.215,107.0922,107.0922,6669.0
2021-11-12 13:25:00,113.39,113.39,113.26,113.33,13223.0,107.1111,107.1111,106.9883,107.0544,13223.0
2021-11-12 13:30:00,113.33,113.33,113.06,113.08,18361.0,107.0544,107.0544,106.7994,106.8183,18361.0
2021-11-12 13:35:00,113.12,113.13,113.04,113.04,8361.0,106.856,106.8655,106.7805,106.7805,8361.0
2021-11-12 13:40:00,113.04,113.06,112.73,112.73,21320.0,106.7805,106.7994,106.4876,106.4876,21320.0
2021-11-12 13:45:00,112.71,112.71,112.46,112.53,38199.0,106.4687,106.4687,106.2326,106.2987,38199.0
2021-11-12 13:50:00,112.56,112.67,112.53,112.58,13048.0,106.3271,106.431,106.2987,106.3459,13048.0
2021-11-12 13:55:00,112.61,112.69,112.55,112.66,17396.0,106.3743,106.4499,106.3176,106.4215,17396.0
2021-11-12 14:00:00,112.7,112.7,112.52,112.55,17826.0,106.4593,106.4593,106.2893,106.3176,17826.0
2021-11-12 14:05:00,112.54,112.68,112.53,112.65,18526.0,106.3082,106.4404,106.2987,106.4121,18526.0
2021-11-12 14:10:00,112.65,112.71,112.63,112.69,13780.0,106.4121,106.4687,106.3932,106.4499,13780.0
2021-11-12 14:15:00,112.68,112.71,112.55,112.55,13563.0,106.4404,106.4687,106.3176,106.3176,13563.0
2021-11-12 14:20:00,112.55,112.59,112.42,112.54,23912.0,106.3176,106.3554,106.1948,106.3082,23912.0
2021-11-12 14:25:00,112.56,112.57,112.48,112.5,14960.0,106.3271,106.3365,106.2515,106.2704,14960.0
2021-11-12 14:30:00,112.51,112.52,112.27,112.29,28497.0,106.2798,106.2893,106.0531,106.072,28497.0
2021-11-12 14:35:00,112.28,112.73,112.24,112.66,12239.0,106.0626,106.4876,106.0248,106.4215,12239.0
2021-11-12 14:40:00,112.63,112.67,112.5,112.53,14981.0,106.3932,106.431,106.2704,106.2987,14981.0
2021-11-12 14:45:00,112.51,112.64,112.48,112.55,10982.0,106.2798,106.4026,106.2515,106.3176,10982.0
2021-11-12 14:50:00,112.52,112.58,112.38,112.39,21607.0,106.2893,106.3459,106.157,106.1665,21607.0
2021-11-12 14:55:00,112.37,112.45,112.35,112.43,20027.0,106.1476,106.2231,106.1287,106.2043,20027.0
2021-11-12 15:00:00,112.44,112.6,112.44,112.55,19590.0,106.2137,106.3648,106.2137,106.3176,19590.0
2021-11-12 15:05:00,112.54,112.65,112.49,112.55,41912.0,106.3082,106.4121,106.2609,106.3176,41912.0
2021-11-12 15:10:00,112.55,112.57,112.42,112.53,17745.0,106.3176,106.3365,106.1948,106.2987,17745.0
2021-11-12 15:15:00,112.54,112.65,112.5,112.64,21646.0,106.3082,106.4121,106.2704,106.4026,21646.0
2021-11-12 15:20:00,112.69,112.71,112.4,112.48,34901.0,106.4499,106.4687,106.1759,106.2515,34901.0
2021-11-12 15:25:00,112.46,112.51,112.29,112.42,21908.0,106.2326,106.2798,106.072,106.1948,21908.0
2021-11-12 15:30:00,112.44,112.5,112.26,112.49,52791.0,106.2137,106.2704,106.0437,106.2609,52791.0
2021-11-12 15:35:00,112.49,112.57,112.38,112.4,29560.0,106.2609,106.3365,106.157,106.1759,29560.0
2021-11-12 15:40:00,112.42,112.42,112.26,112.37,39008.0,106.1948,106.1948,106.0437,106.1476,39008.0
2021-11-12 15:45:00,112.38,112.41,112.0,112.13,57787.0,106.157,106.1854,105.7981,105.9209,57787.0
2021-11-12 15:50:00,112.15,112.32,112.11,112.19,61256.0,105.9398,106.1003,105.902,105.9775,61256.0
2021-11-12 15:55:00,112.17,112.31,112.13,112.22,109776.0,105.9586,106.0909,105.9209,106.0059,109776.0
2021-11-15 09:30:00,111.4,112.31,111.21,111.6,99046.0,105.2313,106.0909,105.0518,105.4202,99046.0
2021-11-15 09:35:00,111.5,111.52,110.61,110.84,65629.0,105.3257,105.3446,104.485,104.7023,65629.0
2021-11-15 09:40:00,110.65,110.66,109.55,109.79,65177.0,104.5228,104.5323,103.4837,103.7104,65177.0
2021-11-15 09:45:00,109.74,110.09,109.18,109.35,82484.0,103.6632,103.9938,103.1342,103.2948,82484.0
2021-11-15 09:50:00,109.42,110.0,109.07,109.94,75807.0,103.3609,103.9088,103.0303,103.8521,75807.0
2021-11-15 09:55:00,109.95,110.54,109.94,110.2,62036.0,103.8616,104.4189,103.8521,104.0977,62036.0
2021-11-15 10:00:00,110.02,110.12,109.77,109.94,39499.0,103.9277,104.0222,103.6915,103.8521,39499.0
2021-11-15 10:05:00,109.88,110.02,109.62,109.72,50199.0,103.7955,103.9277,103.5499,103.6443,50199.0
2021-11-15 10:10:00,109.62,109.77,109.17,109.2,55633.0,103.5499,103.6915,103.1248,103.1531,55633.0
2021-11-15 10:15:00,109.17,109.35,108.52,109.29,104880.0,103.1248,103.2948,102.5108,103.2381,104880.0
2021-11-15 10:20:00,109.29,109.89,109.19,109.73,41821.0,103.2381,103.8049,103.1437,103.6538,41821.0
2021-11-15 10:25:00,109.75,109.96,109.65,109.83,33010.0,103.6727,103.871,103.5782,103.7482,33010.0
2021-11-15 10:30:00,109.84,109.84,109.32,109.32,30348.0,103.7577,103.7577,103.2665,103.2665,30348.0
2021-11-15 10:35:00,109.34,109.55,109.2,109.42,33181.0,103.2854,103.4837,103.1531,103.3609,33181.0
2021-11-15 10:40:00,109.41,109.41,109.13,109.21,25628.0,103.3515,103.3515,103.087,103.1626,25628.0
2021-11-15 10:45:00,109.24,109.57,109.21,109.55,37187.0,103.1909,103.5026,103.1626,103.4837,37187.0
2021-11-15 10:50:00,109.56,109.92,109.54,109.9,27213.0,103.4932,103.8332,103.4743,103.8143,27213.0
2021-11-15 10:55:00,109.9,109.96,109.76,109.84,34829.0,103.8143,103.871,103.6821,103.7577,34829.0
2021-11-15 11:00:00,109.84,110.33,109.82,110.32,40577.0,103.7577,104.2205,103.7388,104.2111,40577.0
2021-11-15 11:05:00,110.28,110.31,110.07,110.17,18418.0,104.1733,104.2016,103.9749,104.0694,18418.0
2021-11-15 11:10:00,110.2,110.21,110.05,110.08,13334.0,104.0977,104.1072,103.956,103.9844,13334.0
2021-11-15 11:15:00,110.08,110.16,109.72,109.75,30225.0,103.9844,104.06,103.6443,103.6727,30225.0
2021-11-15 11:20:00,109.7,109.78,109.6,109.7,26464.0,103.6254,103.701,103.531,103.6254,26464.0
2021-11-15 11:25:00,109.72,109.8,109.67,109.72,18947.0,103.6443,103.7199,103.5971,103.6443,18947.0
2021-11-15 11:30:00,109.7,109.75,109.47,109.66,20272.0,103.6254,103.6727,103.4082,103.5876,20272.0
2021-11-15 11:35:00,109.71,109.8,109.33,109.54,26411.0,103.6349,103.7199,103.2759,103.4743,26411.0
2021-11-15 11:40:00,109.52,109.52,109.1,109.15,21071.0,103.4554,103.4554,103.0586,103.1059,21071.0
2021-11-15 11:45:00,109.06,109.32,108.95,109.23,30014.0,103.0209,103.2665,102.917,103.1814,30014.0
2021-11-15 11:50:00,109.25,109.43,108.97,109.28,24503.0,103.2003,103.3704,102.9358,103.2287,24503.0
2021-11-15 11:55:00,109.3,109.6,109.27,109.6,19202.0,103.2476,103.531,103.2192,103.531,19202.0
2021-11-15 12:00:00,109.59,109.75,109.51,109.67,16126.0,103.5215,103.6727,103.4459,103.5971,16126.0
2021-11-15 12:05:00,109.68,109.75,109.6,109.7,14239.0,103.6065,103.6727,103.531,103.6254,14239.0
2021-11-15 12:10:00,109.74,109.84,109.69,109.73,16172.0,103.6632,103.7577,103.616,103.6538,16172.0
2021-11-15 12:15:00,109.73,109.82,109.67,109.8,14875.0,103.6538,103.7388,103.5971,103.7199,14875.0
2021-11-15 12:20:00,109.8,109.8,109.55,109.71,21126.0,103.7199,103.7199,103.4837,103.6349,21126.0
2021-11-15 12:25:00,109.67,109.79,109.61,109.61,15591.0,103.5971,103.7104,103.5404,103.5404,15591.0
2021-11-15 12:30:00,109.62,109.75,109.56,109.73,15711.0,103.5499,103.6727,103.4932,103.6538,15711.0
2021-11-15 12:35:00,109.75,109.78,109.59,109.65,20087.0,103.6727,103.701,103.5215,103.5782,20087.0
2021-11-15 12:40:00,109.67,109.67,109.47,109.58,21979.0,103.5971,103.5971,103.4082,103.5121,21979.0
2021-11-15 12:45:00,109.61,109.63,109.41,109.55,28042.0,103.5404,103.5593,103.3515,103.4837,28042.0
2021-11-15 12:50:00,109.57,109.62,109.37,109.42,25418.0,103.5026,103.5499,103.3137,103.3609,25418.0
2021-11-15 12:55:00,109.42,109.54,109.37,109.5,21604.0,103.3609,103.4743,103.3137,103.4365,21604.0
2021-11-15 13:00:00,109.49,109.49,109.31,109.42,22006.0,103.4271,103.4271,103.257,103.3609,22006.0
2021-11-15 13:05:00,109.39,109.42,109.29,109.37,19606.0,103.3326,103.3609,103.2381,103.3137,19606.0
2021-11-15 13:10:00,109.36,109.45,109.18,109.22,24359.0,103.3043,103.3893,103.1342,103.172,24359.0
2021-11-15 13:15:00,109.23,109.34,109.19,109.21,14447.0,103.1814,103.2854,103.1437,103.1626,14447.0
2021-11-15 13:20:00,109.2,109.21,109.1,109.17,24683.0,103.1531,103.1626,103.0586,103.1248,24683.0
2021-11-15 13:25:00,109.18,109.23,109.05,109.22,21869.0,103.1342,103.1814,103.0114,103.172,21869.0
2021-11-15 13:30:00,109.21,109.25,109.13,109.14,23070.0,103.1626,103.2003,103.087,103.0964,23070.0
2021-11-15 13:35:00,109.12,109.37,109.12,109.32,26877.0,103.0775,103.3137,103.0775,103.2665,26877.0
2021-11-15 13:40:00,109.3,109.4,109.25,109.4,25481.0,103.2476,103.342,103.2003,103.342,25481.0
2021-11-15 13:45:00,109.38,109.52,109.35,109.52,20558.0,103.3231,103.4554,103.2948,103.4554,20558.0
2021-11-15 13:50:00,109.51,109.52,109.34,109.38,18889.0,103.4459,103.4554,103.2854,103.3231,18889.0
2021-11-15 13:55:00,109.38,109.46,109.34,109.46,14793.0,103.3231,103.3987,103.2854,103.3987,14793.0
2021-11-15 14:00:00,109.46,109.54,109.42,109.42,19382.0,103.3987,103.4743,103.3609,103.3609,19382.0
2021-11-15 14:05:00,109.42,109.5,109.41,109.46,18609.0,103.3609,103.4365,103.3515,103.3987,18609.0
2021-11-15 14:10:00,109.43,109.72,109.4,109.71,20725.0,103.3704,103.6443,103.342,103.6349,20725.0
2021-11-15 14:15:00,109.68,109.73,109.6,109.65,16353.0,103.6065,103.6538,103.531,103.5782,16353.0
2021-11-15 14:20:00,109.63,109.72,109.53,109.67,14414.0,103.5593,103.6443,103.4648,103.5971,14414.0
2021-11-15 14:25:00,109.66,109.66,109.45,109.45,19031.0,103.5876,103.5876,103.3893,103.3893,19031.0
2021-11-15 14:30:00,109.5,109.7,109.46,109.7,11564.0,103.4365,103.6254,103.3987,103.6254,11564.0
2021-11-15 14:35:00,109.7,109.71,109.61,109.63,14818.0,103.6254,103.6349,103.5404,103.5593,14818.0
2021-11-15 14:40:00,109.65,109.84,109.62,109.8,18061.0,103.5782,103.7577,103.5499,103.7199,18061.0
2021-11-15 14:45:00,109.82,109.89,109.79,109.85,13734.0,103.7388,103.8049,103.7104,103.7671,13734.0
2021-11-15 14:50:00,109.82,109.85,109.61,109.64,18891.0,103.7388,103.7671,103.5404,103.5687,18891.0
2021-11-15 14:55:00,109.65,109.8,109.65,109.73,17676.0,103.5782,103.7199,103.5782,103.6538,17676.0
2021-11-15 15:00:00,109.75,109.83,109.7,109.71,17114.0,103.6727,103.7482,103.6254,103.6349,17114.0
2021-11-15 15:05:00,109.72,110.11,109.72,109.96,23148.0,103.6443,104.0127,103.6443,103.871,23148.0
2021-11-15 15:10:00,109.95,110.09,109.95,110.06,12018.0,103.8616,103.9938,103.8616,103.9655,12018.0
2021-11-15 15:15:00,110.11,110.18,110.01,110.05,17011.0,104.0127,104.0788,103.9183,103.956,17011.0
2021-11-15 15:20:00,110.05,110.14,109.99,110.03,21603.0,103.956,104.0411,103.8994,103.9372,21603.0
2021-11-15 15:25:00,110.03,110.14,110.0,110.02,28502.0,103.9372,104.0411,103.9088,103.9277,28502.0
2021-11-15 15:30:00,109.98,109.98,109.79,109.88,29438.0,103.8899,103.8899,103.7104,103.7955,29438.0
2021-11-15 15:35:00,109.9,109.96,109.81,109.89,34237.0,103.8143,103.871,103.7293,103.8049,34237.0
2021-11-15 15:40:00,109.91,110.07,109.88,110.05,36666.0,103.8238,103.9749,103.7955,103.956,36666.0
2021-11-15 15:45:00,110.04,110.04,109.77,109.82,43910.0,103.9466,103.9466,103.6915,103.7388,43910.0
2021-11-15 15:50:00,109.79,109.88,109.77,109.79,44255.0,103.7104,103.7955,103.6915,103.7104,44255.0
2021-11-15 15:55:00,109.8,109.98,109.79,109.96,75152.0,103.7199,103.8899,103.7104,103.871,75152.0
2021-11-16 09:30:00,110.11,110.55,109.16,109.16,117556.0,104.0127,104.4284,103.1153,103.1153,117556.0
2021-11-16 09:35:00,109.14,109.93,109.14,109.74,49845.0,103.0964,103.8427,103.0964,103.6632,49845.0
2021-11-16 09:40:00,109.81,110.01,109.32,109.36,46366.0,103.7293,103.9183,103.2665,103.3043,46366.0
2021-11-16 09:45:00,109.59,110.5,109.51,110.47,71448.0,103.5215,104.3811,103.4459,104.3528,71448.0
2021-11-16 09:50:00,110.52,110.52,109.82,109.94,49140.0,104.4,104.4,103.7388,103.8521,49140.0
2021-11-16 09:55:00,110.11,110.2,109.4,109.51,70157.0,104.0127,104.0977,103.342,103.4459,70157.0
2021-11-16 10:00:00,109.58,109.87,109.45,109.69,36708.0,103.5121,103.786,103.3893,103.616,36708.0
2021-11-16 10:05:00,109.64,109.8,109.45,109.67,58443.0,103.5687,103.7199,103.3893,103.5971,58443.0
2021-11-16 10:10:00,109.67,109.93,109.55,109.93,33357.0,103.5971,103.8427,103.4837,103.8427,33357.0
2021-11-16 10:15:00,109.94,110.6,109.94,110.6,43193.0,103.8521,104.4756,103.8521,104.4756,43193.0
2021-11-16 10:20:00,110.6,110.74,110.18,110.36,47036.0,104.4756,104.6078,104.0788,104.2489,47036.0
2021-11-16 10:25:00,110.35,110.55,110.27,110.38,25749.0,104.2394,104.4284,104.1639,104.2678,25749.0
2021-11-16 10:30:00,110.39,110.73,110.38,110.62,24397.0,104.2772,104.5984,104.2678,104.4945,24397.0
2021-11-16 10:35:00,110.62,110.97,110.53,110.64,25124.0,104.4945,104.8251,104.4095,104.5134,25124.0
2021-11-16 10:40:00,110.64,110.64,110.46,110.54,25098.0,104.5134,104.5134,104.3433,104.4189,25098.0
2021-11-16 10:45:00,110.5,110.68,110.36,110.36,16778.0,104.3811,104.5512,104.2489,104.2489,16778.0
2021-11-16 10:50:00,110.36,110.51,110.13,110.45,21094.0,104.2489,104.3906,104.0316,104.3339,21094.0
2021-11-16 10:55:00,110.45,110.54,110.35,110.44,23726.0,104.3339,104.4189,104.2394,104.3244,23726.0
2021-11-16 11:00:00,110.46,110.46,109.87,109.96,32215.0,104.3433,104.3433,103.786,103.871,32215.0
2021-11-16 11:05:00,109.96,110.32,109.95,110.32,37819.0,103.871,104.2111,103.8616,104.2111,37819.0
2021-11-16 11:10:00,110.35,110.57,110.24,110.46,18990.0,104.2394,104.4472,104.1355,104.3433,18990.0
2021-11-16 11:15:00,110.42,110.52,110.34,110.43,22095.0,104.3056,104.4,104.23,104.315,22095.0
2021-11-16 11:20:00,110.46,110.78,110.45,110.71,42092.0,104.3433,104.6456,104.3339,104.5795,42092.0
2021-11-16 11:25:00,110.7,110.94,110.7,110.94,27281.0,104.57,104.7968,104.57,104.7968,27281.0
2021-11-16 11:30:00,110.89,110.92,110.76,110.79,16964.0,104.7495,104.7779,104.6267,104.6551,16964.0
2021-11-16 11:35:00,110.79,110.83,110.66,110.73,27767.0,104.6551,104.6929,104.5323,104.5984,27767.0
2021-11-16 11:40:00,110.7,111.01,110.58,110.92,32858.0,104.57,104.8629,104.4567,104.7779,32858.0
2021-11-16 11:45:00,110.94,111.06,110.85,111.05,14961.0,104.7968,104.9101,104.7117,104.9007,14961.0
2021-11-16 11:50:00,111.08,111.63,111.05,111.63,28003.0,104.929,105.4486,104.9007,105.4486,28003.0
2021-11-16 11:55:00,111.59,112.06,111.55,111.95,38067.0,105.4108,105.8547,105.373,105.7508,38067.0
2021-11-16 12:00:00,111.92,112.24,111.91,112.18,44741.0,105.7225,106.0248,105.713,105.9681,44741.0
2021-11-16 12:05:00,112.17,112.22,111.93,111.98,43012.0,105.9586,106.0059,105.7319,105.7792,43012.0
2021-11-16 12:10:00,111.98,111.98,111.72,111.9,24100.0,105.7792,105.7792,105.5336,105.7036,24100.0
2021-11-16 12:15:00,111.9,112.21,111.9,112.17,16125.0,105.7036,105.9964,105.7036,105.9586,16125.0
2021-11-16 12:20:00,112.19,112.42,112.19,112.36,27086.0,105.9775,106.1948,105.9775,106.1381,27086.0
2021-11-16 12:25:00,112.36,112.57,112.15,112.55,53238.0,106.1381,106.3365,105.9398,106.3176,53238.0
2021-11-16 12:30:00,112.54,112.6,112.41,112.52,24588.0,106.3082,106.3648,106.1854,106.2893,24588.0
2021-11-16 12:35:00,112.51,112.65,112.48,112.58,17870.0,106.2798,106.4121,106.2515,106.3459,17870.0
2021-11-16 12:40:00,112.58,112.7,112.39,112.64,27822.0,106.3459,106.4593,106.1665,106.4026,27822.0
2021-11-16 12:45:00,112.65,112.73,112.54,112.68,14665.0,106.4121,106.4876,106.3082,106.4404,14665.0
2021-11-16 12:50:00,112.68,112.68,112.43,112.51,12260.0,106.4404,106.4404,106.2043,106.2798,12260.0
2021-11-16 12:55:00,112.56,112.63,112.4,112.57,17030.0,106.3271,106.3932,106.1759,106.3365,17030.0
2021-11-16 13:00:00,112.6,112.75,112.58,112.74,20134.0,106.3648,106.5065,106.3459,106.4971,20134.0
2021-11-16 13:05:00,112.75,112.75,112.6,112.75,24248.0,106.5065,106.5065,106.3648,106.5065,24248.0
2021-11-16 13:10:00,112.75,112.82,112.58,112.62,29230.0,106.5065,106.5727,106.3459,106.3837,29230.0
2021-11-16 13:15:00,112.75,112.84,112.73,112.74,9873.0,106.5065,106.5915,106.4876,106.4971,9873.0
2021-11-16 13:20:00,112.77,112.78,112.62,112.66,9335.0,106.5254,106.5349,106.3837,106.4215,9335.0
2021-11-16 13:25:00,112.69,112.7,112.6,112.62,11271.0,106.4499,106.4593,106.3648,106.3837,11271.0
2021-11-16 13:30:00,112.64,112.77,112.59,112.73,11432.0,106.4026,106.5254,106.3554,106.4876,11432.0
2021-11-16 13:35:00,112.72,112.75,112.63,112.66,14033.0,106.4782,106.5065,106.3932,106.4215,14033.0
2021-11-16 13:40:00,112.65,112.7,112.59,112.63,21109.0,106.4121,106.4593,106.3554,106.3932,21109.0
2021-11-16 13:45:00,112.64,112.7,112.6,112.66,24832.0,106.4026,106.4593,106.3648,106.4215,24832.0
2021-11-16 13:50:00,112.66,112.71,112.65,112.69,9045.0,106.4215,106.4687,106.4121,106.4499,9045.0
2021-11-16 13:55:00,112.69,112.69,112.6,112.65,18447.0,106.4499,106.4499,106.3648,106.4121,18447.0
2021-11-16 14:00:00,112.68,112.84,112.68,112.83,10565.0,106.4404,106.5915,106.4404,106.5821,10565.0
2021-11-16 14:05:00,112.83,112.84,112.75,112.77,14102.0,106.5821,106.5915,106.5065,106.5254,14102.0
2021-11-16 14:10:00,112.76,112.81,112.71,112.79,13278.0,106.516,106.5632,106.4687,106.5443,13278.0
2021-11-16 14:15:00,112.8,112.8,112.67,112.74,11495.0,106.5538,106.5538,106.431,106.4971,11495.0
2021-11-16 14:20:00,112.71,112.73,112.58,112.71,10461.0,106.4687,106.4876,106.3459,106.4687,10461.0
2021-11-16 14:25:00,112.72,112.89,112.65,112.71,12557.0,106.4782,106.6388,106.4121,106.4687,12557.0
2021-11-16 14:30:00,112.66,112.75,112.61,112.7,9827.0,106.4215,106.5065,106.3743,106.4593,9827.0
2021-11-16 14:35:00,112.71,112.75,112.6,112.71,18231.0,106.4687,106.5065,106.3648,106.4687,18231.0
2021-11-16 14:40:00,112.72,112.73,112.62,112.64,10846.0,106.4782,106.4876,106.3837,106.4026,10846.0
2021-11-16 14:45:00,112.63,112.68,112.46,112.46,16805.0,106.3932,106.4404,106.2326,106.2326,16805.0
2021-11-16 14:50:00,112.45,112.49,112.29,112.33,12584.0,106.2231,106.2609,106.072,106.1098,12584.0
2021-11-16 14:55:00,112.34,112.39,112.31,112.35,11860.0,106.1192,106.1665,106.0909,106.1287,11860.0
2021-11-16 15:00:00,112.34,112.36,112.19,112.2,12460.0,106.1192,106.1381,105.9775,105.987,12460.0
2021-11-16 15:05:00,112.19,112.4,112.15,112.34,16038.0,105.9775,106.1759,105.9398,106.1192,16038.0
2021-11-16 15:10:00,112.36,112.4,112.22,112.3,13609.0,106.1381,106.1759,106.0059,106.0815,13609.0
2021-11-16 15:15:00,112.29,112.4,112.15,112.23,17288.0,106.072,106.1759,105.9398,106.0153,17288.0
2021-11-16 15:20:00,112.26,112.37,112.23,112.34,11873.0,106.0437,106.1476,106.0153,106.1192,11873.0
2021-11-16 15:25:00,112.36,112.41,112.27,112.28,15806.0,106.1381,106.1854,106.0531,106.0626,15806.0
2021-11-16 15:30:00,112.27,112.4,112.15,112.33,21742.0,106.0531,106.1759,105.9398,106.1098,21742.0
2021-11-16 15:35:00,112.31,112.38,112.27,112.29,29261.0,106.0909,106.157,106.0531,106.072,29261.0
2021-11-16 15:40:00,112.33,112.35,112.11,112.12,30773.0,106.1098,106.1287,105.902,105.9114,30773.0
2021-11-16 15:45:00,112.1,112.18,111.86,111.86,43260.0,105.8925,105.9681,105.6658,105.6658,43260.0
2021-11-16 15:50:00,111.92,111.93,111.68,111.69,48913.0,105.7225,105.7319,105.4958,105.5052,48913.0
2021-11-16 15:55:00,111.65,111.73,111.5,111.73,134945.0,105.4674,105.543,105.3257,105.543,134945.0
2021-11-17 09:30:00,110.96,112.18,110.7,111.27,95343.0,104.8157,105.9681,104.57,105.1085,95343.0
2021-11-17 09:35:00,111.18,111.3,110.55,111.23,24604.0,105.0235,105.1368,104.4284,105.0707,24604.0
2021-11-17 09:40:00,111.28,111.94,111.21,111.3,32763.0,105.1179,105.7414,105.0518,105.1368,32763.0
2021-11-17 09:45:00,111.37,111.75,111.0,111.7,31238.0,105.2029,105.5619,104.8534,105.5147,31238.0
2021-11-17 09:50:00,111.6,111.61,110.92,111.09,30797.0,105.4202,105.4297,104.7779,104.9385,30797.0
2021-11-17 09:55:00,111.14,111.15,110.69,110.8,32335.0,104.9857,104.9951,104.5606,104.6645,32335.0
2021-11-17 10:00:00,110.8,111.43,110.55,111.4,35390.0,104.6645,105.2596,104.4284,105.2313,35390.0
2021-11-17 10:05:00,111.41,111.47,110.91,111.11,30522.0,105.2407,105.2974,104.7684,104.9573,30522.0
2021-11-17 10:10:00,111.1,111.19,110.94,111.06,31602.0,104.9479,105.0329,104.7968,104.9101,31602.0
2021-11-17 10:15:00,111.0,111.14,110.55,110.56,28494.0,104.8534,104.9857,104.4284,104.4378,28494.0
2021-11-17 10:20:00,110.62,110.74,110.44,110.74,22155.0,104.4945,104.6078,104.3244,104.6078,22155.0
2021-11-17 10:25:00,110.77,110.77,110.55,110.57,30472.0,104.6362,104.6362,104.4284,104.4472,30472.0
2021-11-17 10:30:00,110.57,111.26,110.5,111.26,26849.0,104.4472,105.099,104.3811,105.099,26849.0
2021-11-17 10:35:00,111.26,111.37,111.07,111.36,31266.0,105.099,105.2029,104.9196,105.1935,31266.0
2021-11-17 10:40:00,111.38,111.38,111.06,111.14,24486.0,105.2124,105.2124,104.9101,104.9857,24486.0
2021-11-17 10:45:00,111.14,111.5,111.07,111.29,29672.0,104.9857,105.3257,104.9196,105.1274,29672.0
2021-11-17 10:50:00,111.25,111.25,110.91,110.99,29486.0,105.0896,105.0896,104.7684,104.844,29486.0
2021-11-17 10:55:00,110.95,110.96,110.74,110.79,32949.0,104.8062,104.8157,104.6078,104.6551,32949.0
2021-11-17 11:00:00,110.84,111.24,110.71,111.12,25510.0,104.7023,105.0801,104.5795,104.9668,25510.0
2021-11-17 11:05:00,111.07,111.49,111.02,111.27,19026.0,104.9196,105.3163,104.8723,105.1085,19026.0
2021-11-17 11:10:00,111.32,111.37,111.08,111.17,20575.0,105.1557,105.2029,104.929,105.014,20575.0
2021-11-17 11:15:00,111.12,111.19,110.99,111.09,13142.0,104.9668,105.0329,104.844,104.9385,13142.0
2021-11-17 11:20:00,111.08,111.1,110.72,110.81,12747.0,104.929,104.9479,104.5889,104.674,12747.0
2021-11-17 11:25:00,110.78,110.84,110.65,110.75,17728.0,104.6456,104.7023,104.5228,104.6173,17728.0
2021-11-17 11:30:00,110.71,110.71,110.49,110.58,19284.0,104.5795,104.5795,104.3717,104.4567,19284.0
2021-11-17 11:35:00,110.53,110.76,110.52,110.73,24131.0,104.4095,104.6267,104.4,104.5984,24131.0
2021-11-17 11:40:00,110.77,110.78,110.53,110.56,13650.0,104.6362,104.6456,104.4095,104.4378,13650.0
2021-11-17 11:45:00,110.53,110.57,110.37,110.5,32967.0,104.4095,104.4472,104.2583,104.3811,32967.0
2021-11-17 11:50:00,110.56,110.71,110.46,110.52,17842.0,104.4378,104.5795,104.3433,104.4,17842.0
2021-11-17 11:55:00,110.52,110.94,110.52,110.84,17527.0,104.4,104.7968,104.4,104.7023,17527.0
2021-11-17 12:00:00,110.91,110.93,110.6,110.62,15812.0,104.7684,104.7873,104.4756,104.4945,15812.0
2021-11-17 12:05:00,110.61,110.64,110.48,110.62,24534.0,104.485,104.5134,104.3622,104.4945,24534.0
2021-11-17 12:10:00,110.66,110.83,110.64,110.66,14738.0,104.5323,104.6929,104.5134,104.5323,14738.0
2021-11-17 12:15:00,110.63,110.63,110.49,110.53,16706.0,104.5039,104.5039,104.3717,104.4095,16706.0
2021-11-17 12:20:00,110.53,110.58,110.25,110.25,18950.0,104.4095,104.4567,104.145,104.145,18950.0
2021-11-17 12:25:00,110.25,110.38,110.23,110.24,10504.0,104.145,104.2678,104.1261,104.1355,10504.0
2021-11-17 12:30:00,110.21,110.42,109.97,110.33,24318.0,104.1072,104.3056,103.8805,104.2205,24318.0
2021-11-17 12:35:00,110.35,110.39,110.21,110.32,16772.0,104.2394,104.2772,104.1072,104.2111,16772.0
2021-11-17 12:40:00,110.32,110.42,110.11,110.37,17834.0,104.2111,104.3056,104.0127,104.2583,17834.0
2021-11-17 12:45:00,110.31,110.49,110.24,110.44,8847.0,104.2016,104.3717,104.1355,104.3244,8847.0
2021-11-17 12:50:00,110.45,110.48,110.35,110.37,11174.0,104.3339,104.3622,104.2394,104.2583,11174.0
2021-11-17 12:55:00,110.41,110.51,110.37,110.5,11983.0,104.2961,104.3906,104.2583,104.3811,11983.0
2021-11-17 13:00:00,110.46,110.57,110.36,110.54,8844.0,104.3433,104.4472,104.2489,104.4189,8844.0
2021-11-17 13:05:00,110.58,110.8,110.54,110.74,14254.0,104.4567,104.6645,104.4189,104.6078,14254.0
2021-11-17 13:10:00,110.73,110.88,110.67,110.71,14845.0,104.5984,104.7401,104.5417,104.5795,14845.0
2021-11-17 13:15:00,110.7,110.7,110.58,110.62,5234.0,104.57,104.57,104.4567,104.4945,5234.0
2021-11-17 13:20:00,110.65,110.79,110.62,110.76,9297.0,104.5228,104.6551,104.4945,104.6267,9297.0
2021-11-17 13:25:00,110.8,110.8,110.56,110.59,8665.0,104.6645,104.6645,104.4378,104.4661,8665.0
2021-11-17 13:30:00,110.59,110.67,110.5,110.67,8794.0,104.4661,104.5417,104.3811,104.5417,8794.0
2021-11-17 13:35:00,110.67,110.71,110.52,110.6,12155.0,104.5417,104.5795,104.4,104.4756,12155.0
2021-11-17 13:40:00,110.62,110.68,110.51,110.51,8825.0,104.4945,104.5512,104.3906,104.3906,8825.0
2021-11-17 13:45:00,110.51,110.55,110.43,110.46,12046.0,104.3906,104.4284,104.315,104.3433,12046.0
2021-11-17 13:50:00,110.5,110.5,110.24,110.32,12849.0,104.3811,104.3811,104.1355,104.2111,12849.0
2021-11-17 13:55:00,110.34,110.49,110.26,110.49,17946.0,104.23,104.3717,104.1544,104.3717,17946.0
2021-11-17 14:00:00,110.48,110.53,110.24,110.32,16758.0,104.3622,104.4095,104.1355,104.2111,16758.0
2021-11-17 14:05:00,110.29,110.4,110.19,110.28,25654.0,104.1828,104.2867,104.0883,104.1733,25654.0
2021-11-17 14:10:00,110.32,110.32,110.06,110.09,15586.0,104.2111,104.2111,103.9655,103.9938,15586.0
2021-11-17 14:15:00,110.11,110.18,109.93,110.03,21909.0,104.0127,104.0788,103.8427,103.9372,21909.0
2021-11-17 14:20:00,110.03,110.05,109.8,109.87,24813.0,103.9372,103.956,103.7199,103.786,24813.0
2021-11-17 14:25:00,109.87,110.12,109.82,110.12,12246.0,103.786,104.0222,103.7388,104.0222,12246.0
2021-11-17 14:30:00,110.06,110.11,110.01,110.05,11290.0,103.9655,104.0127,103.9183,103.956,11290.0
2021-11-17 14:35:00,110.06,110.12,109.96,110.08,15808.0,103.9655,104.0222,103.871,103.9844,15808.0
2021-11-17 14:40:00,110.06,110.08,109.92,109.97,20746.0,103.9655,103.9844,103.8332,103.8805,20746.0
2021-11-17 14:45:00,109.98,110.04,109.9,109.96,15238.0,103.8899,103.9466,103.8143,103.871,15238.0
2021-11-17 14:50:00,109.99,109.99,109.66,109.69,43526.0,103.8994,103.8994,103.5876,103.616,43526.0
2021-11-17 14:55:00,109.69,109.74,109.47,109.5,31634.0,103.616,103.6632,103.4082,103.4365,31634.0
2021-11-17 15:00:00,109.5,109.56,109.32,109.4,28493.0,103.4365,103.4932,103.2665,103.342,28493.0
2021-11-17 15:05:00,109.41,109.67,109.4,109.63,19422.0,103.3515,103.5971,103.342,103.5593,19422.0
2021-11-17 15:10:00,109.61,109.78,109.5,109.78,24945.0,103.5404,103.701,103.4365,103.701,24945.0
2021-11-17 15:15:00,109.79,109.86,109.6,109.64,22394.0,103.7104,103.7766,103.531,103.5687,22394.0
2021-11-17 15:20:00,109.65,109.71,109.55,109.59,21795.0,103.5782,103.6349,103.4837,103.5215,21795.0
2021-11-17 15:25:00,109.59,109.84,109.52,109.84,21934.0,103.5215,103.7577,103.4554,103.7577,21934.0
2021-11-17 15:30:00,109.84,109.99,109.75,109.98,32396.0,103.7577,103.8994,103.6727,103.8899,32396.0
2021-11-17 15:35:00,109.98,110.01,109.63,109.63,37008.0,103.8899,103.9183,103.5593,103.5593,37008.0
2021-11-17 15:40:00,109.64,109.71,109.57,109.63,39291.0,103.5687,103.6349,103.5026,103.5593,39291.0
2021-11-17 15:45:00,109.63,109.88,109.49,109.5,47809.0,103.5593,103.7955,103.4271,103.4365,47809.0
2021-11-17 15:50:00,109.44,109.52,109.27,109.29,45441.0,103.3798,103.4554,103.2192,103.2381,45441.0
2021-11-17 15:55:00,109.29,109.33,109.06,109.13,163141.0,103.2381,103.2759,103.0209,103.087,163141.0
2021-11-18 09:30:00,109.3,110.33,109.17,109.9,86291.0,103.2476,104.2205,103.1248,103.8143,86291.0
2021-11-18 09:35:00,109.9,111.06,109.9,111.03,28274.0,103.8143,104.9101,103.8143,104.8818,28274.0
2021-11-18 09:40:00,110.98,111.5,110.96,111.32,42771.0,104.8345,105.3257,104.8157,105.1557,42771.0
2021-11-18 09:45:00,111.33,111.33,110.77,111.14,36699.0,105.1652,105.1652,104.6362,104.9857,36699.0
2021-11-18 09:50:00,111.07,111.54,110.94,111.23,50104.0,104.9196,105.3635,104.7968,105.0707,50104.0
2021-11-18 09:55:00,111.19,111.56,111.03,111.42,50560.0,105.0329,105.3824,104.8818,105.2502,50560.0
2021-11-18 10:00:00,111.37,111.4,110.86,110.99,53715.0,105.2029,105.2313,104.7212,104.844,53715.0
2021-11-18 10:05:00,111.0,111.24,110.84,111.05,21261.0,104.8534,105.0801,104.7023,104.9007,21261.0
2021-11-18 10:10:00,111.02,111.02,110.51,110.7,25194.0,104.8723,104.8723,104.3906,104.57,25194.0
2021-11-18 10:15:00,110.76,110.76,110.29,110.34,28507.0,104.6267,104.6267,104.1828,104.23,28507.0
2021-11-18 10:20:00,110.3,110.7,110.23,110.67,23276.0,104.1922,104.57,104.1261,104.5417,23276.0
2021-11-18 10:25:00,110.68,110.69,110.25,110.51,26663.0,104.5512,104.5606,104.145,104.3906,26663.0
2021-11-18 10:30:00,110.54,111.09,110.54,111.06,26691.0,104.4189,104.9385,104.4189,104.9101,26691.0
2021-11-18 10:35:00,111.04,111.17,110.84,110.85,15738.0,104.8912,105.014,104.7023,104.7117,15738.0
2021-11-18 10:40:00,110.87,111.24,110.86,111.07,32709.0,104.7306,105.0801,104.7212,104.9196,32709.0
2021-11-18 10:45:00,111.0,111.28,110.93,111.28,18525.0,104.8534,105.1179,104.7873,105.1179,18525.0
2021-11-18 10:50:00,111.3,111.5,111.25,111.47,24461.0,105.1368,105.3257,105.0896,105.2974,24461.0
2021-11-18 10:55:00,111.46,111.68,111.45,111.6,26451.0,105.288,105.4958,105.2785,105.4202,26451.0
2021-11-18 11:00:00,111.61,111.71,111.24,111.43,20123.0,105.4297,105.5241,105.0801,105.2596,20123.0
2021-11-18 11:05:00,111.47,111.7,111.38,111.7,22657.0,105.2974,105.5147,105.2124,105.5147,22657.0
2021-11-18 11:10:00,111.64,111.72,111.55,111.63,20244.0,105.458,105.5336,105.373,105.4486,20244.0
2021-11-18 11:15:00,111.66,111.71,111.52,111.52,13087.0,105.4769,105.5241,105.3446,105.3446,13087.0
2021-11-18 11:20:00,111.54,111.62,111.45,111.55,13579.0,105.3635,105.4391,105.2785,105.373,13579.0
2021-11-18 11:25:00,111.56,111.71,111.45,111.5,18070.0,105.3824,105.5241,105.2785,105.3257,18070.0
2021-11-18 11:30:00,111.47,111.66,111.39,111.56,22192.0,105.2974,105.4769,105.2218,105.3824,22192.0
2021-11-18 11:35:00,111.59,111.59,111.33,111.38,19706.0,105.4108,105.4108,105.1652,105.2124,19706.0
2021-11-18 11:40:00,111.4,111.49,111.34,111.43,11158.0,105.2313,105.3163,105.1746,105.2596,11158.0
2021-11-18 11:45:00,111.43,111.43,111.06,111.14,21415.0,105.2596,105.2596,104.9101,104.9857,21415.0
2021-11-18 11:50:00,111.17,111.35,111.14,111.28,15563.0,105.014,105.1841,104.9857,105.1179,15563.0
2021-11-18 11:55:00,111.24,111.68,111.24,111.66,13954.0,105.0801,105.4958,105.0801,105.4769,13954.0
2021-11-18 12:00:00,111.63,111.77,111.62,111.73,21578.0,105.4486,105.5808,105.4391,105.543,21578.0
2021-11-18 12:05:00,111.8,112.05,111.8,111.92,36581.0,105.6091,105.8453,105.6091,105.7225,36581.0
2021-11-18 12:10:00,111.98,112.07,111.94,112.02,10209.0,105.7792,105.8642,105.7414,105.817,10209.0
2021-11-18 12:15:00,112.02,112.15,111.88,111.88,12857.0,105.817,105.9398,105.6847,105.6847,12857.0
2021-11-18 12:20:00,111.9,112.02,111.9,111.96,9823.0,105.7036,105.817,105.7036,105.7603,9823.0
2021-11-18 12:25:00,111.94,111.99,111.87,111.97,10325.0,105.7414,105.7886,105.6753,105.7697,10325.0
2021-11-18 12:30:00,111.95,112.21,111.91,112.04,13768.0,105.7508,105.9964,105.713,105.8358,13768.0
2021-11-18 12:35:00,112.04,112.04,111.88,112.01,12081.0,105.8358,105.8358,105.6847,105.8075,12081.0
2021-11-18 12:40:00,112.02,112.2,111.99,112.16,10031.0,105.817,105.987,105.7886,105.9492,10031.0
2021-11-18 12:45:00,112.14,112.17,111.88,111.95,16664.0,105.9303,105.9586,105.6847,105.7508,16664.0
2021-11-18 12:50:00,111.98,112.04,111.9,112.04,14517.0,105.7792,105.8358,105.7036,105.8358,14517.0
2021-11-18 12:55:00,112.02,112.14,111.98,112.14,23146.0,105.817,105.9303,105.7792,105.9303,23146.0
2021-11-18 13:00:00,112.11,112.49,112.05,112.47,34503.0,105.902,106.2609,105.8453,106.242,34503.0
2021-11-18 13:05:00,112.5,112.55,112.29,112.29,27490.0,106.2704,106.3176,106.072,106.072,27490.0
2021-11-18 13:10:00,112.29,112.51,112.29,112.5,12627.0,106.072,106.2798,106.072,106.2704,12627.0
2021-11-18 13:15:00,112.52,112.62,112.12,112.15,20426.0,106.2893,106.3837,105.9114,105.9398,20426.0
2021-11-18 13:20:00,112.12,112.16,111.95,112.0,10876.0,105.9114,105.9492,105.7508,105.7981,10876.0
2021-11-18 13:25:00,112.03,112.22,112.03,112.22,11249.0,105.8264,106.0059,105.8264,106.0059,11249.0
2021-11-18 13:30:00,112.22,112.22,112.12,112.13,7636.0,106.0059,106.0059,105.9114,105.9209,7636.0
2021-11-18 13:35:00,112.15,112.15,111.95,112.02,13177.0,105.9398,105.9398,105.7508,105.817,13177.0
2021-11-18 13:40:00,112.03,112.08,111.98,112.04,6408.0,105.8264,105.8736,105.7792,105.8358,6408.0
2021-11-18 13:45:00,112.07,112.24,112.06,112.15,10970.0,105.8642,106.0248,105.8547,105.9398,10970.0
2021-11-18 13:50:00,112.17,112.18,112.0,112.02,10100.0,105.9586,105.9681,105.7981,105.817,10100.0
2021-11-18 13:55:00,112.02,112.09,111.96,112.02,10969.0,105.817,105.8831,105.7603,105.817,10969.0
2021-11-18 14:00:00,112.02,112.15,111.86,112.14,18653.0,105.817,105.9398,105.6658,105.9303,18653.0
2021-11-18 14:05:00,112.14,112.26,112.1,112.23,10259.0,105.9303,106.0437,105.8925,106.0153,10259.0
2021-11-18 14:10:00,112.27,112.31,112.18,112.19,14565.0,106.0531,106.0909,105.9681,105.9775,14565.0
2021-11-18 14:15:00,112.18,112.35,112.18,112.22,11156.0,105.9681,106.1287,105.9681,106.0059,11156.0
2021-11-18 14:20:00,112.2,112.23,112.08,112.09,10170.0,105.987,106.0153,105.8736,105.8831,10170.0
2021-11-18 14:25:00,112.11,112.15,112.0,112.15,9992.0,105.902,105.9398,105.7981,105.9398,9992.0
2021-11-18 14:30:00,112.19,112.31,112.04,112.31,13584.0,105.9775,106.0909,105.8358,106.0909,13584.0
2021-11-18 14:35:00,112.28,112.35,112.15,112.31,14054.0,106.0626,106.1287,105.9398,106.0909,14054.0
2021-11-18 14:40:00,112.33,112.37,112.18,112.3,13787.0,106.1098,106.1476,105.9681,106.0815,13787.0
2021-11-18 14:45:00,112.33,112.4,112.29,112.4,6370.0,106.1098,106.1759,106.072,106.1759,6370.0
2021-11-18 14:50:00,112.41,112.53,112.33,112.33,26099.0,106.1854,106.2987,106.1098,106.1098,26099.0
2021-11-18 14:55:00,112.35,112.35,112.26,112.27,10237.0,106.1287,106.1287,106.0437,106.0531,10237.0
2021-11-18 15:00:00,112.26,112.46,112.26,112.45,20904.0,106.0437,106.2326,106.0437,106.2231,20904.0
2021-11-18 15:05:00,112.41,112.44,112.13,112.13,21169.0,106.1854,106.2137,105.9209,105.9209,21169.0
2021-11-18 15:10:00,112.16,112.31,112.04,112.04,19076.0,105.9492,106.0909,105.8358,105.8358,19076.0
2021-11-18 15:15:00,112.02,112.02,111.88,111.98,16477.0,105.817,105.817,105.6847,105.7792,16477.0
2021-11-18 15:20:00,111.96,112.13,111.96,112.12,15781.0,105.7603,105.9209,105.7603,105.9114,15781.0
2021-11-18 15:25:00,112.14,112.28,112.13,112.28,10720.0,105.9303,106.0626,105.9209,106.0626,10720.0
2021-11-18 15:30:00,112.25,112.27,112.02,112.03,35030.0,106.0342,106.0531,105.817,105.8264,35030.0
2021-11-18 15:35:00,112.02,112.21,112.01,112.19,25430.0,105.817,105.9964,105.8075,105.9775,25430.0
2021-11-18 15:40:00,112.16,112.19,112.05,112.15,30995.0,105.9492,105.9775,105.8453,105.9398,30995.0
2021-11-18 15:45:00,112.17,112.17,111.76,111.79,44131.0,105.9586,105.9586,105.5714,105.5997,44131.0
2021-11-18 15:50:00,111.77,111.84,111.6,111.63,50380.0,105.5808,105.6469,105.4202,105.4486,50380.0
2021-11-18 15:55:00,111.63,111.72,111.55,111.69,122213.0,105.4486,105.5336,105.373,105.5052,122213.0
2021-11-19 09:30:00,111.37,112.26,110.67,112.11,130269.0,105.2029,106.0437,104.5417,105.902,130269.0
2021-11-19 09:35:00,112.27,113.61,112.2,113.33,197777.0,106.0531,107.3189,105.987,107.0544,197777.0
2021-11-19 09:40:00,113.26,113.53,112.68,113.0,65365.0,106.9883,107.2433,106.4404,106.7427,65365.0
2021-11-19 09:45:00,113.14,113.22,112.5,113.19,32141.0,106.8749,106.9505,106.2704,106.9222,32141.0
2021-11-19 09:50:00,113.29,113.45,112.68,113.1,41610.0,107.0166,107.1678,106.4404,106.8372,41610.0
2021-11-19 09:55:00,113.08,113.54,112.91,113.51,49685.0,106.8183,107.2528,106.6577,107.2244,49685.0
2021-11-19 10:00:00,113.47,113.47,112.45,112.5,31574.0,107.1867,107.1867,106.2231,106.2704,31574.0
2021-11-19 10:05:00,112.5,112.5,111.51,111.87,43890.0,106.2704,106.2704,105.3352,105.6753,43890.0
2021-11-19 10:10:00,111.75,112.05,111.59,112.03,25757.0,105.5619,105.8453,105.4108,105.8264,25757.0
2021-11-19 10:15:00,112.03,112.08,111.71,111.77,31705.0,105.8264,105.8736,105.5241,105.5808,31705.0
2021-11-19 10:20:00,111.8,111.97,111.6,111.79,19422.0,105.6091,105.7697,105.4202,105.5997,19422.0
2021-11-19 10:25:00,111.83,111.92,111.68,111.7,22726.0,105.6375,105.7225,105.4958,105.5147,22726.0
2021-11-19 10:30:00,111.66,111.75,111.41,111.59,36992.0,105.4769,105.5619,105.2407,105.4108,36992.0
2021-11-19 10:35:00,111.55,111.83,111.46,111.8,19234.0,105.373,105.6375,105.288,105.6091,19234.0
2021-11-19 10:40:00,111.82,111.93,111.8,111.84,20101.0,105.628,105.7319,105.6091,105.6469,20101.0
2021-11-19 10:45:00,111.88,112.2,111.84,111.98,25829.0,105.6847,105.987,105.6469,105.7792,25829.0
2021-11-19 10:50:00,112.02,112.19,111.97,112.09,13724.0,105.817,105.9775,105.7697,105.8831,13724.0
2021-11-19 10:55:00,112.14,112.48,112.14,112.32,17825.0,105.9303,106.2515,105.9303,106.1003,17825.0
2021-11-19 11:00:00,112.32,112.62,112.3,112.56,11200.0,106.1003,106.3837,106.0815,106.3271,11200.0
2021-11-19 11:05:00,112.58,112.68,112.46,112.5,25289.0,106.3459,106.4404,106.2326,106.2704,25289.0
2021-11-19 11:10:00,112.51,112.56,112.39,112.48,15876.0,106.2798,106.3271,106.1665,106.2515,15876.0
2021-11-19 11:15:00,112.45,112.54,112.38,112.45,13033.0,106.2231,106.3082,106.157,106.2231,13033.0
2021-11-19 11:20:00,112.45,112.46,112.21,112.21,12195.0,106.2231,106.2326,105.9964,105.9964,12195.0
2021-11-19 11:25:00,112.21,112.49,112.21,112.45,12126.0,105.9964,106.2609,105.9964,106.2231,12126.0
2021-11-19 11:30:00,112.46,112.57,112.44,112.51,6885.0,106.2326,106.3365,106.2137,106.2798,6885.0
2021-11-19 11:35:00,112.51,112.66,112.5,112.58,13342.0,106.2798,106.4215,106.2704,106.3459,13342.0
2021-11-19 11:40:00,112.61,112.84,112.61,112.8,13576.0,106.3743,106.5915,106.3743,106.5538,13576.0
2021-11-19 11:45:00,112.83,112.92,112.81,112.81,11925.0,106.5821,106.6671,106.5632,106.5632,11925.0
2021-11-19 11:50:00,112.77,112.8,112.67,112.8,10508.0,106.5254,106.5538,106.431,106.5538,10508.0
2021-11-19 11:55:00,112.8,113.0,112.77,112.97,10549.0,106.5538,106.7427,106.5254,106.7143,10549.0
2021-11-19 12:00:00,112.97,113.11,112.97,112.98,17416.0,106.7143,106.8466,106.7143,106.7238,17416.0
2021-11-19 12:05:00,113.06,113.42,113.05,113.41,21364.0,106.7994,107.1394,106.7899,107.13,21364.0
2021-11-19 12:10:00,113.42,113.51,113.42,113.5,13848.0,107.1394,107.2244,107.1394,107.215,13848.0
2021-11-19 12:15:00,113.49,113.52,113.36,113.36,12333.0,107.2056,107.2339,107.0828,107.0828,12333.0
2021-11-19 12:20:00,113.37,113.56,113.36,113.52,9380.0,107.0922,107.2717,107.0828,107.2339,9380.0
2021-11-19 12:25:00,113.51,113.91,113.49,113.91,33632.0,107.2244,107.6023,107.2056,107.6023,33632.0
2021-11-19 12:30:00,113.93,114.23,113.93,114.1,29944.0,107.6212,107.9046,107.6212,107.7818,29944.0
2021-11-19 12:35:00,114.12,114.31,114.12,114.21,32866.0,107.8007,107.9801,107.8007,107.8857,32866.0
2021-11-19 12:40:00,114.23,114.24,114.06,114.09,19349.0,107.9046,107.914,107.744,107.7723,19349.0
2021-11-19 12:45:00,114.09,114.25,114.09,114.25,15603.0,107.7723,107.9235,107.7723,107.9235,15603.0
2021-11-19 12:50:00,114.26,114.31,114.1,114.18,19571.0,107.9329,107.9801,107.7818,107.8573,19571.0
2021-11-19 12:55:00,114.2,114.29,114.09,114.15,12239.0,107.8762,107.9613,107.7723,107.829,12239.0
2021-11-19 13:00:00,114.18,114.29,114.07,114.24,36562.0,107.8573,107.9613,107.7534,107.914,36562.0
2021-11-19 13:05:00,114.26,114.31,114.22,114.29,9896.0,107.9329,107.9801,107.8951,107.9613,9896.0
2021-11-19 13:10:00,114.28,114.29,114.06,114.1,15772.0,107.9518,107.9613,107.744,107.7818,15772.0
2021-11-19 13:15:00,114.08,114.11,113.9,114.04,13802.0,107.7629,107.7912,107.5929,107.7251,13802.0
2021-11-19 13:20:00,114.08,114.15,113.95,113.95,11143.0,107.7629,107.829,107.6401,107.6401,11143.0
2021-11-19 13:25:00,113.97,114.01,113.57,113.64,17333.0,107.659,107.6968,107.2811,107.3472,17333.0
2021-11-19 13:30:00,113.54,113.6,113.4,113.47,21416.0,107.2528,107.3095,107.1205,107.1867,21416.0
2021-11-19 13:35:00,113.44,113.49,113.12,113.14,25778.0,107.1583,107.2056,106.856,106.8749,25778.0
2021-11-19 13:40:00,113.14,113.14,112.87,112.9,22326.0,106.8749,106.8749,106.6199,106.6482,22326.0
2021-11-19 13:45:00,112.87,112.9,112.64,112.68,14089.0,106.6199,106.6482,106.4026,106.4404,14089.0
2021-11-19 13:50:00,112.7,113.05,112.69,113.04,18673.0,106.4593,106.7899,106.4499,106.7805,18673.0
2021-11-19 13:55:00,113.04,113.13,112.99,113.05,18955.0,106.7805,106.8655,106.7332,106.7899,18955.0
2021-11-19 14:00:00,113.09,113.13,113.02,113.11,13146.0,106.8277,106.8655,106.7616,106.8466,13146.0
2021-11-19 14:05:00,113.09,113.1,112.86,112.89,11201.0,106.8277,106.8372,106.6104,106.6388,11201.0
2021-11-19 14:10:00,112.86,113.06,112.82,113.02,9611.0,106.6104,106.7994,106.5727,106.7616,9611.0
2021-11-19 14:15:00,113.06,113.23,113.06,113.19,7899.0,106.7994,106.96,106.7994,106.9222,7899.0
2021-11-19 14:20:00,113.19,113.37,113.19,113.34,17260.0,106.9222,107.0922,106.9222,107.0639,17260.0
2021-11-19 14:25:00,113.32,113.32,112.73,112.76,22635.0,107.045,107.045,106.4876,106.516,22635.0
2021-11-19 14:30:00,112.77,112.79,112.47,112.54,23884.0,106.5254,106.5443,106.242,106.3082,23884.0
2021-11-19 14:35:00,112.54,112.59,112.5,112.55,9248.0,106.3082,106.3554,106.2704,106.3176,9248.0
2021-11-19 14:40:00,112.53,112.61,112.4,112.6,10449.0,106.2987,106.3743,106.1759,106.3648,10449.0
2021-11-19 14:45:00,112.59,112.69,112.56,112.6,14660.0,106.3554,106.4499,106.3271,106.3648,14660.0
2021-11-19 14:50:00,112.63,112.72,112.57,112.65,18286.0,106.3932,106.4782,106.3365,106.4121,18286.0
2021-11-19 14:55:00,112.6,112.65,112.56,112.64,15824.0,106.3648,106.4121,106.3271,106.4026,15824.0
2021-11-19 15:00:00,112.64,112.73,112.36,112.37,15860.0,106.4026,106.4876,106.1381,106.1476,15860.0
2021-11-19 15:05:00,112.42,112.55,112.27,112.52,23062.0,106.1948,106.3176,106.0531,106.2893,23062.0
2021-11-19 15:10:00,112.5,112.57,112.43,112.43,20328.0,106.2704,106.3365,106.2043,106.2043,20328.0
2021-11-19 15:15:00,112.42,112.63,112.4,112.52,13940.0,106.1948,106.3932,106.1759,106.2893,13940.0
2021-11-19 15:20:00,112.53,112.81,112.43,112.71,21280.0,106.2987,106.5632,106.2043,106.4687,21280.0
2021-11-19 15:25:00,112.73,112.88,112.67,112.85,13954.0,106.4876,106.6293,106.431,106.601,13954.0
2021-11-19 15:30:00,112.87,112.9,112.68,112.87,29197.0,106.6199,106.6482,106.4404,106.6199,29197.0
2021-11-19 15:35:00,112.89,113.02,112.69,112.77,24501.0,106.6388,106.7616,106.4499,106.5254,24501.0
2021-11-19 15:40:00,112.79,112.8,112.6,112.67,26905.0,106.5443,106.5538,106.3648,106.431,26905.0
2021-11-19 15:45:00,112.67,112.93,112.5,112.68,56536.0,106.431,106.6766,106.2704,106.4404,56536.0
2021-11-19 15:50:00,112.68,112.8,112.64,112.68,31544.0,106.4404,106.5538,106.4026,106.4404,31544.0
2021-11-19 15:55:00,112.66,112.9,112.6,112.85,114732.0,106.4215,106.6482,106.3648,106.601,114732.0
2021-11-22 09:30:00,113.77,115.17,113.77,115.14,119067.0,107.47,108.7925,107.47,108.7642,119067.0
2021-11-22 09:35:00,115.32,115.57,114.8,115.28,51711.0,108.9342,109.1704,108.443,108.8964,51711.0
2021-11-22 09:40:00,115.16,115.9,115.16,115.82,72429.0,108.7831,109.4821,108.7831,109.4065,72429.0
2021-11-22 09:45:00,115.82,116.55,115.66,116.55,76919.0,109.4065,110.0961,109.2554,110.0961,76919.0
2021-11-22 09:50:00,116.68,117.41,116.22,117.28,89199.0,110.2189,110.9085,109.7844,110.7857,89199.0
2021-11-22 09:55:00,117.34,117.88,117.0,117.41,119552.0,110.8424,111.3525,110.5212,110.9085,119552.0
2021-11-22 10:00:00,117.41,117.75,117.15,117.56,60545.0,110.9085,111.2297,110.6629,111.0502,60545.0
2021-11-22 10:05:00,117.61,118.2,117.56,118.2,77943.0,111.0974,111.6547,111.0502,111.6547,77943.0
2021-11-22 10:10:00,118.2,118.45,118.18,118.32,59840.0,111.6547,111.8909,111.6358,111.7681,59840.0
2021-11-22 10:15:00,118.3,118.49,118.13,118.13,40794.0,111.7492,111.9287,111.5886,111.5886,40794.0
2021-11-22 10:20:00,118.13,118.24,117.86,118.18,36126.0,111.5886,111.6925,111.3336,111.6358,36126.0
2021-11-22 10:25:00,118.19,118.5,117.71,117.79,29630.0,111.6453,111.9381,111.1919,111.2674,29630.0
2021-11-22 10:30:00,117.86,118.43,117.84,118.3,25553.0,111.3336,111.872,111.3147,111.7492,25553.0
2021-11-22 10:35:00,118.36,118.44,117.83,118.08,33647.0,111.8059,111.8815,111.3052,111.5414,33647.0
2021-11-22 10:40:00,118.1,118.68,118.08,118.59,62217.0,111.5603,112.1082,111.5414,112.0231,62217.0
2021-11-22 10:45:00,118.62,119.06,118.48,118.81,50894.0,112.0515,112.4671,111.9192,112.231,50894.0
2021-11-22 10:50:00,118.8,118.85,118.4,118.78,90388.0,112.2215,112.2687,111.8437,112.2026,90388.0
2021-11-22 10:55:00,118.81,119.1,118.59,118.91,34411.0,112.231,112.5049,112.0231,112.3254,34411.0
2021-11-22 11:00:00,118.84,119.24,118.7,119.23,82959.0,112.2593,112.6372,112.1271,112.6277,82959.0
2021-11-22 11:05:00,119.25,119.45,118.95,119.13,44820.0,112.6466,112.8355,112.3632,112.5332,44820.0
2021-11-22 11:10:00,119.18,120.11,119.18,119.62,229837.0,112.5805,113.459,112.5805,112.9961,229837.0
2021-11-22 11:15:00,119.64,119.9,119.1,119.18,70492.0,113.015,113.2606,112.5049,112.5805,70492.0
2021-11-22 11:20:00,119.28,119.65,119.07,119.49,27735.0,112.6749,113.0244,112.4766,112.8733,27735.0
2021-11-22 11:25:00,119.48,119.64,119.2,119.64,43559.0,112.8639,113.015,112.5994,113.015,43559.0
2021-11-22 11:30:00,119.59,119.6,118.98,119.3,29952.0,112.9678,112.9772,112.3915,112.6938,29952.0
2021-11-22 11:35:00,119.34,119.93,119.29,119.84,64907.0,112.7316,113.2889,112.6844,113.2039,64907.0
2021-11-22 11:40:00,119.82,120.21,119.72,120.05,76513.0,113.185,113.5534,113.0906,113.4023,76513.0
2021-11-22 11:45:00,120.01,120.01,119.43,119.5,42560.0,113.3645,113.3645,112.8166,112.8828,42560.0
2021-11-22 11:50:00,119.57,119.62,119.37,119.43,47315.0,112.9489,112.9961,112.76,112.8166,47315.0
2021-11-22 11:55:00,119.43,119.47,118.43,118.79,66364.0,112.8166,112.8544,111.872,112.2121,66364.0
2021-11-22 12:00:00,118.71,119.08,118.55,119.05,35358.0,112.1365,112.486,111.9854,112.4577,35358.0
2021-11-22 12:05:00,119.06,119.24,118.85,119.05,22808.0,112.4671,112.6372,112.2687,112.4577,22808.0
2021-11-22 12:10:00,118.98,119.52,118.83,119.43,48212.0,112.3915,112.9016,112.2499,112.8166,48212.0
2021-11-22 12:15:00,119.47,119.78,119.38,119.78,23781.0,112.8544,113.1472,112.7694,113.1472,23781.0
2021-11-22 12:20:00,119.7,119.92,119.68,119.82,28146.0,113.0717,113.2795,113.0528,113.185,28146.0
2021-11-22 12:25:00,119.83,119.83,119.56,119.65,27959.0,113.1945,113.1945,112.9394,113.0244,27959.0
2021-11-22 12:30:00,119.71,120.03,119.69,119.96,25309.0,113.0811,113.3834,113.0622,113.3173,25309.0
2021-11-22 12:35:00,119.98,120.04,119.76,119.96,20258.0,113.3362,113.3929,113.1284,113.3173,20258.0
2021-11-22 12:40:00,119.97,120.1,119.83,119.96,21669.0,113.3267,113.4495,113.1945,113.3173,21669.0
2021-11-22 12:45:00,119.96,119.96,119.34,119.38,27191.0,113.3173,113.3173,112.7316,112.7694,27191.0
2021-11-22 12:50:00,119.38,119.74,119.28,119.63,21396.0,112.7694,113.1095,112.6749,113.0056,21396.0
2021-11-22 12:55:00,119.6,120.03,119.59,119.98,25552.0,112.9772,113.3834,112.9678,113.3362,25552.0
2021-11-22 13:00:00,120.0,120.25,119.76,120.2,60065.0,113.3551,113.5912,113.1284,113.544,60065.0
2021-11-22 13:05:00,120.23,120.3,119.82,119.91,42799.0,113.5723,113.6385,113.185,113.2701,42799.0
2021-11-22 13:10:00,119.91,120.58,119.91,120.51,49548.0,113.2701,113.9029,113.2701,113.8368,49548.0
2021-11-22 13:15:00,120.55,120.59,120.37,120.58,22202.0,113.8746,113.9124,113.7046,113.9029,22202.0
2021-11-22 13:20:00,120.6,120.6,120.4,120.45,20722.0,113.9218,113.9218,113.7329,113.7801,20722.0
2021-11-22 13:25:00,120.48,120.6,120.44,120.53,22742.0,113.8085,113.9218,113.7707,113.8557,22742.0
2021-11-22 13:30:00,120.56,120.61,120.39,120.61,17114.0,113.8841,113.9313,113.7235,113.9313,17114.0
2021-11-22 13:35:00,120.6,120.87,120.56,120.82,39443.0,113.9218,114.1769,113.8841,114.1297,39443.0
2021-11-22 13:40:00,120.85,121.02,120.7,121.01,42045.0,114.158,114.3186,114.0163,114.3091,42045.0
2021-11-22 13:45:00,121.0,121.23,120.84,121.09,36535.0,114.2997,114.517,114.1486,114.3847,36535.0
2021-11-22 13:50:00,121.1,121.38,121.08,121.3,35324.0,114.3942,114.6587,114.3753,114.5831,35324.0
2021-11-22 13:55:00,121.3,121.43,120.73,120.79,48029.0,114.5831,114.7059,114.0446,114.1013,48029.0
2021-11-22 14:00:00,120.78,120.94,120.41,120.92,37004.0,114.0919,114.243,113.7424,114.2241,37004.0
2021-11-22 14:05:00,121.0,121.0,120.6,120.81,18088.0,114.2997,114.2997,113.9218,114.1202,18088.0
2021-11-22 14:10:00,120.82,120.99,120.75,120.92,16151.0,114.1297,114.2902,114.0635,114.2241,16151.0
2021-11-22 14:15:00,120.9,120.98,120.77,120.91,13788.0,114.2052,114.2808,114.0824,114.2147,13788.0
2021-11-22 14:20:00,120.93,121.0,120.82,120.9,17378.0,114.2336,114.2997,114.1297,114.2052,17378.0
2021-11-22 14:25:00,120.97,121.05,120.49,120.68,36860.0,114.2714,114.3469,113.8179,113.9974,36860.0
2021-11-22 14:30:00,120.63,120.92,120.6,120.89,21358.0,113.9502,114.2241,113.9218,114.1958,21358.0
2021-11-22 14:35:00,120.89,121.15,120.89,121.07,21304.0,114.1958,114.4414,114.1958,114.3658,21304.0
2021-11-22 14:40:00,121.05,121.46,121.02,121.42,34865.0,114.3469,114.7342,114.3186,114.6964,34865.0
2021-11-22 14:45:00,121.46,121.48,121.06,121.1,20366.0,114.7342,114.7531,114.3564,114.3942,20366.0
2021-11-22 14:50:00,121.12,121.26,121.09,121.22,27382.0,114.413,114.5453,114.3847,114.5075,27382.0
2021-11-22 14:55:00,121.23,121.23,120.81,121.0,30229.0,114.517,114.517,114.1202,114.2997,30229.0
2021-11-22 15:00:00,121.01,121.13,120.86,121.07,30988.0,114.3091,114.4225,114.1674,114.3658,30988.0
2021-11-22 15:05:00,121.03,121.16,120.75,120.95,39100.0,114.328,114.4508,114.0635,114.2525,39100.0
2021-11-22 15:10:00,120.92,121.19,120.85,121.01,23440.0,114.2241,114.4792,114.158,114.3091,23440.0
2021-11-22 15:15:00,120.97,120.99,120.52,120.61,42991.0,114.2714,114.2902,113.8463,113.9313,42991.0
2021-11-22 15:20:00,120.61,121.14,120.61,121.12,34719.0,113.9313,114.4319,113.9313,114.413,34719.0
2021-11-22 15:25:00,121.1,121.17,120.63,120.67,53416.0,114.3942,114.4603,113.9502,113.988,53416.0
2021-11-22 15:30:00,120.68,120.87,120.53,120.87,44887.0,113.9974,114.1769,113.8557,114.1769,44887.0
2021-11-22 15:35:00,120.87,120.94,120.42,120.42,80238.0,114.1769,114.243,113.7518,113.7518,80238.0
2021-11-22 15:40:00,120.46,120.56,119.88,119.97,72794.0,113.7896,113.8841,113.2417,113.3267,72794.0
2021-11-22 15:45:00,119.93,120.12,119.8,119.8,93072.0,113.2889,113.4684,113.1661,113.1661,93072.0
2021-11-22 15:50:00,119.8,119.88,119.52,119.54,74636.0,113.1661,113.2417,112.9016,112.9205,74636.0
2021-11-22 15:55:00,119.54,119.74,119.39,119.68,164367.0,112.9205,113.1095,112.7788,113.0528,164367.0
2021-11-23 09:30:00,119.8,120.65,119.53,119.53,138543.0,113.1661,113.9691,112.9111,112.9111,138543.0
2021-11-23 09:35:00,119.65,120.16,118.61,120.15,86051.0,113.0244,113.5062,112.042,113.4968,86051.0
2021-11-23 09:40:00,119.93,120.75,119.6,120.75,91240.0,113.2889,114.0635,112.9772,114.0635,91240.0
2021-11-23 09:45:00,120.59,121.89,120.59,121.48,150741.0,113.9124,115.1404,113.9124,114.7531,150741.0
2021-11-23 09:50:00,121.47,122.06,121.4,121.82,115851.0,114.7437,115.301,114.6775,115.0743,115851.0
2021-11-23 09:55:00,121.9,121.91,120.81,121.0,93657.0,115.1499,115.1593,114.1202,114.2997,93657.0
2021-11-23 10:00:00,120.87,120.87,119.56,119.63,61419.0,114.1769,114.1769,112.9394,113.0056,61419.0
2021-11-23 10:05:00,119.63,119.84,118.9,119.16,63673.0,113.0056,113.2039,112.316,112.5616,63673.0
2021-11-23 10:10:00,119.17,120.56,119.11,120.52,100378.0,112.571,113.8841,112.5144,113.8463,100378.0
2021-11-23 10:15:00,120.49,121.21,120.47,121.05,65290.0,113.8179,114.4981,113.799,114.3469,65290.0
2021-11-23 10:20:00,121.1,121.11,120.47,120.61,35635.0,114.3942,114.4036,113.799,113.9313,35635.0
2021-11-23 10:25:00,120.61,120.76,119.85,120.19,45699.0,113.9313,114.073,113.2134,113.5345,45699.0
2021-11-23 10:30:00,120.12,120.37,120.02,120.08,43199.0,113.4684,113.7046,113.374,113.4306,43199.0
2021-11-23 10:35:00,120.12,120.59,120.11,120.33,31438.0,113.4684,113.9124,113.459,113.6668,31438.0
2021-11-23 10:40:00,120.35,120.74,120.27,120.33,33288.0,113.6857,114.0541,113.6101,113.6668,33288.0
2021-11-23 10:45:00,120.34,120.53,120.05,120.32,33579.0,113.6762,113.8557,113.4023,113.6573,33579.0
2021-11-23 10:50:00,120.32,120.37,119.18,119.3,36602.0,113.6573,113.7046,112.5805,112.6938,36602.0
2021-11-23 10:55:00,119.32,119.32,118.13,118.19,48724.0,112.7127,112.7127,111.5886,111.6453,48724.0
2021-11-23 11:00:00,118.15,118.63,117.26,117.6,81840.0,111.6075,112.0609,110.7668,111.088,81840.0
2021-11-23 11:05:00,117.55,117.84,117.51,117.53,39765.0,111.0407,111.3147,111.0029,111.0218,39765.0
2021-11-23 11:10:00,117.64,118.35,117.64,118.34,33186.0,111.1258,111.7964,111.1258,111.787,33186.0
2021-11-23 11:15:00,118.27,118.66,118.26,118.32,21137.0,111.7209,112.0893,111.7114,111.7681,21137.0
2021-11-23 11:20:00,118.24,118.35,117.94,118.04,20394.0,111.6925,111.7964,111.4091,111.5036,20394.0
2021-11-23 11:25:00,117.98,118.15,117.82,117.92,17701.0,111.4469,111.6075,111.2958,111.3902,17701.0
2021-11-23 11:30:00,117.88,118.4,117.73,117.73,21297.0,111.3525,111.8437,111.2108,111.2108,21297.0
2021-11-23 11:35:00,117.76,118.06,117.54,117.98,22569.0,111.2391,111.5225,111.0313,111.4469,22569.0
2021-11-23 11:40:00,117.96,118.32,117.81,117.94,25457.0,111.428,111.7681,111.2863,111.4091,25457.0
2021-11-23 11:45:00,118.0,118.48,117.89,118.48,22680.0,111.4658,111.9192,111.3619,111.9192,22680.0
2021-11-23 11:50:00,118.48,118.58,118.11,118.28,21387.0,111.9192,112.0137,111.5697,111.7303,21387.0
2021-11-23 11:55:00,118.36,118.64,118.25,118.43,17258.0,111.8059,112.0704,111.702,111.872,17258.0
2021-11-23 12:00:00,118.39,118.42,117.91,117.91,17161.0,111.8342,111.8626,111.3808,111.3808,17161.0
2021-11-23 12:05:00,117.9,118.15,117.84,118.15,13456.0,111.3714,111.6075,111.3147,111.6075,13456.0
2021-11-23 12:10:00,118.1,118.2,118.02,118.08,25566.0,111.5603,111.6547,111.4847,111.5414,25566.0
2021-11-23 12:15:00,118.1,118.51,118.1,118.47,20355.0,111.5603,111.9476,111.5603,111.9098,20355.0
2021-11-23 12:20:00,118.5,118.9,118.43,118.79,26565.0,111.9381,112.316,111.872,112.2121,26565.0
2021-11-23 12:25:00,118.8,118.86,118.69,118.76,16501.0,112.2215,112.2782,112.1176,112.1837,16501.0
2021-11-23 12:30:00,118.8,118.98,118.61,118.62,16515.0,112.2215,112.3915,112.042,112.0515,16515.0
2021-11-23 12:35:00,118.64,118.74,118.47,118.56,11372.0,112.0704,112.1648,111.9098,111.9948,11372.0
2021-11-23 12:40:00,118.54,118.54,118.14,118.24,14816.0,111.9759,111.9759,111.5981,111.6925,14816.0
2021-11-23 12:45:00,118.3,118.69,118.29,118.54,13267.0,111.7492,112.1176,111.7398,111.9759,13267.0
2021-11-23 12:50:00,118.54,118.87,118.5,118.69,23014.0,111.9759,112.2876,111.9381,112.1176,23014.0
2021-11-23 12:55:00,118.72,118.77,118.48,118.65,13402.0,112.1459,112.1932,111.9192,112.0798,13402.0
2021-11-23 13:00:00,118.6,118.87,118.55,118.67,13955.0,112.0326,112.2876,111.9854,112.0987,13955.0
2021-11-23 13:05:00,118.64,118.76,118.45,118.5,14853.0,112.0704,112.1837,111.8909,111.9381,14853.0
2021-11-23 13:10:00,118.47,118.51,118.17,118.26,17629.0,111.9098,111.9476,111.6264,111.7114,17629.0
2021-11-23 13:15:00,118.31,118.54,118.31,118.36,11831.0,111.7586,111.9759,111.7586,111.8059,11831.0
2021-11-23 13:20:00,118.45,119.05,118.4,119.04,35868.0,111.8909,112.4577,111.8437,112.4482,35868.0
2021-11-23 13:25:00,119.05,119.19,118.94,118.98,15446.0,112.4577,112.5899,112.3538,112.3915,15446.0
2021-11-23 13:30:00,119.04,119.1,118.86,118.89,16977.0,112.4482,112.5049,112.2782,112.3065,16977.0
2021-11-23 13:35:00,118.9,119.08,118.86,119.05,10678.0,112.316,112.486,112.2782,112.4577,10678.0
2021-11-23 13:40:00,119.05,119.09,118.82,118.87,10873.0,112.4577,112.4955,112.2404,112.2876,10873.0
2021-11-23 13:45:00,118.87,119.34,118.78,119.27,19246.0,112.2876,112.7316,112.2026,112.6655,19246.0
2021-11-23 13:50:00,119.28,119.55,119.26,119.55,11404.0,112.6749,112.93,112.656,112.93,11404.0
2021-11-23 13:55:00,119.55,119.61,119.09,119.21,20022.0,112.93,112.9867,112.4955,112.6088,20022.0
2021-11-23 14:00:00,119.19,119.33,119.04,119.04,14531.0,112.5899,112.7222,112.4482,112.4482,14531.0
2021-11-23 14:05:00,119.01,119.39,118.96,119.36,8418.0,112.4199,112.7788,112.3727,112.7505,8418.0
2021-11-23 14:10:00,119.39,119.52,119.29,119.39,17851.0,112.7788,112.9016,112.6844,112.7788,17851.0
2021-11-23 14:15:00,119.36,119.41,119.12,119.16,14285.0,112.7505,112.7977,112.5238,112.5616,14285.0
2021-11-23 14:20:00,119.14,119.46,119.13,119.46,10201.0,112.5427,112.845,112.5332,112.845,10201.0
2021-11-23 14:25:00,119.47,119.59,119.15,119.16,8198.0,112.8544,112.9678,112.5521,112.5616,8198.0
2021-11-23 14:30:00,119.13,119.33,118.78,118.86,16370.0,112.5332,112.7222,112.2026,112.2782,16370.0
2021-11-23 14:35:00,118.89,119.22,118.88,118.99,21264.0,112.3065,112.6183,112.2971,112.401,21264.0
2021-11-23 14:40:00,118.99,119.3,118.99,119.28,10539.0,112.401,112.6938,112.401,112.6749,10539.0
2021-11-23 14:45:00,119.29,119.69,119.27,119.69,17077.0,112.6844,113.0622,112.6655,113.0622,17077.0
2021-11-23 14:50:00,119.65,119.75,119.34,119.7,37818.0,113.0244,113.1189,112.7316,113.0717,37818.0
2021-11-23 14:55:00,119.68,119.83,119.44,119.52,20012.0,113.0528,113.1945,112.8261,112.9016,20012.0
2021-11-23 15:00:00,119.52,119.52,119.2,119.24,11854.0,112.9016,112.9016,112.5994,112.6372,11854.0
2021-11-23 15:05:00,119.25,119.31,118.86,118.96,27651.0,112.6466,112.7033,112.2782,112.3727,27651.0
2021-11-23 15:10:00,118.97,118.97,118.61,118.7,24901.0,112.3821,112.3821,112.042,112.1271,24901.0
2021-11-23 15:15:00,118.72,118.83,118.55,118.64,23279.0,112.1459,112.2499,111.9854,112.0704,23279.0
2021-11-23 15:20:00,118.64,118.91,118.64,118.89,15694.0,112.0704,112.3254,112.0704,112.3065,15694.0
2021-11-23 15:25:00,118.9,118.98,118.4,118.41,33134.0,112.316,112.3915,111.8437,111.8531,33134.0
2021-11-23 15:30:00,118.43,118.6,118.2,118.49,36654.0,111.872,112.0326,111.6547,111.9287,36654.0
2021-11-23 15:35:00,118.48,118.75,118.34,118.57,30994.0,111.9192,112.1743,111.787,112.0043,30994.0
2021-11-23 15:40:00,118.6,119.0,118.55,118.91,39826.0,112.0326,112.4104,111.9854,112.3254,39826.0
2021-11-23 15:45:00,118.88,119.1,118.83,118.83,37182.0,112.2971,112.5049,112.2499,112.2499,37182.0
2021-11-23 15:50:00,118.84,119.17,118.81,119.13,35729.0,112.2593,112.571,112.231,112.5332,35729.0
2021-11-23 15:55:00,119.13,119.42,119.07,119.38,105209.0,112.5332,112.8072,112.4766,112.7694,105209.0
2021-11-24 09:30:00,119.4,120.2,119.09,120.02,99909.0,112.7883,113.544,112.4955,113.374,99909.0
2021-11-24 09:35:00,120.16,120.64,119.3,119.43,37711.0,113.5062,113.9596,112.6938,112.8166,37711.0
2021-11-24 09:40:00,119.38,119.73,118.69,119.01,75401.0,112.7694,113.1,112.1176,112.4199,75401.0
2021-11-24 09:45:00,119.08,119.21,117.4,117.5,50681.0,112.486,112.6088,110.899,110.9935,50681.0
2021-11-24 09:50:00,117.52,117.74,117.19,117.65,32197.0,111.0124,111.2202,110.7007,111.1352,32197.0
2021-11-24 09:55:00,117.8,118.75,117.76,118.51,39648.0,111.2769,112.1743,111.2391,111.9476,39648.0
2021-11-24 10:00:00,118.38,118.5,117.71,118.02,27276.0,111.8248,111.9381,111.1919,111.4847,27276.0
2021-11-24 10:05:00,117.98,118.09,117.35,117.72,28121.0,111.4469,111.5508,110.8518,111.2013,28121.0
2021-11-24 10:10:00,117.71,118.21,117.48,117.66,13779.0,111.1919,111.6642,110.9746,111.1446,13779.0
2021-11-24 10:15:00,117.79,118.24,117.66,118.13,22963.0,111.2674,111.6925,111.1446,111.5886,22963.0
2021-11-24 10:20:00,118.13,118.42,117.65,117.65,11829.0,111.5886,111.8626,111.1352,111.1352,11829.0
2021-11-24 10:25:00,117.64,118.06,117.52,117.6,20417.0,111.1258,111.5225,111.0124,111.088,20417.0
2021-11-24 10:30:00,117.59,117.68,117.24,117.3,32114.0,111.0785,111.1635,110.7479,110.8046,32114.0
2021-11-24 10:35:00,117.34,117.71,117.29,117.7,17562.0,110.8424,111.1919,110.7951,111.1824,17562.0
2021-11-24 10:40:00,117.7,117.93,117.53,117.53,23281.0,111.1824,111.3997,111.0218,111.0218,23281.0
2021-11-24 10:45:00,117.5,117.66,116.92,117.01,37825.0,110.9935,111.1446,110.4456,110.5306,37825.0
2021-11-24 10:50:00,116.98,117.23,116.94,117.03,30561.0,110.5023,110.7385,110.4645,110.5495,30561.0
2021-11-24 10:55:00,117.07,117.27,116.93,117.23,13492.0,110.5873,110.7762,110.4551,110.7385,13492.0
2021-11-24 11:00:00,117.19,117.3,116.95,117.14,15643.0,110.7007,110.8046,110.474,110.6534,15643.0
2021-11-24 11:05:00,117.1,117.54,117.1,117.2,23806.0,110.6157,111.0313,110.6157,110.7101,23806.0
2021-11-24 11:10:00,117.17,117.3,117.01,117.08,11891.0,110.6818,110.8046,110.5306,110.5968,11891.0
2021-11-24 11:15:00,117.13,117.16,116.98,117.16,16256.0,110.644,110.6723,110.5023,110.6723,16256.0
2021-11-24 11:20:00,117.09,117.2,116.87,116.94,15207.0,110.6062,110.7101,110.3984,110.4645,15207.0
2021-11-24 11:25:00,116.92,117.15,116.92,117.05,10919.0,110.4456,110.6629,110.4456,110.5684,10919.0
2021-11-24 11:30:00,117.09,117.09,116.59,116.64,24538.0,110.6062,110.6062,110.1339,110.1811,24538.0
2021-11-24 11:35:00,116.63,116.8,116.6,116.72,18324.0,110.1717,110.3323,110.1433,110.2567,18324.0
2021-11-24 11:40:00,116.72,116.89,116.68,116.84,9557.0,110.2567,110.4173,110.2189,110.3701,9557.0
2021-11-24 11:45:00,116.84,117.14,116.84,117.12,12338.0,110.3701,110.6534,110.3701,110.6345,12338.0
2021-11-24 11:50:00,117.06,117.08,116.78,116.95,16658.0,110.5779,110.5968,110.3134,110.474,16658.0
2021-11-24 11:55:00,116.91,116.94,116.22,116.31,27105.0,110.4362,110.4645,109.7844,109.8694,27105.0
2021-11-24 12:00:00,116.32,116.86,116.32,116.86,8410.0,109.8788,110.3889,109.8788,110.3889,8410.0
2021-11-24 12:05:00,116.88,117.0,116.66,116.77,9093.0,110.4078,110.5212,110.2,110.3039,9093.0
2021-11-24 12:10:00,116.77,116.96,116.74,116.76,9630.0,110.3039,110.4834,110.2756,110.2945,9630.0
2021-11-24 12:15:00,116.73,116.74,116.37,116.45,13807.0,110.2661,110.2756,109.9261,110.0016,13807.0
2021-11-24 12:20:00,116.43,116.55,116.38,116.51,13728.0,109.9828,110.0961,109.9355,110.0583,13728.0
2021-11-24 12:25:00,116.43,116.46,116.27,116.37,17693.0,109.9828,110.0111,109.8316,109.9261,17693.0
2021-11-24 12:30:00,116.37,116.71,116.32,116.7,10395.0,109.9261,110.2472,109.8788,110.2378,10395.0
2021-11-24 12:35:00,116.73,116.89,116.73,116.81,9184.0,110.2661,110.4173,110.2661,110.3417,9184.0
2021-11-24 12:40:00,116.73,116.91,116.7,116.88,6904.0,110.2661,110.4362,110.2378,110.4078,6904.0
2021-11-24 12:45:00,116.87,116.99,116.67,116.95,22926.0,110.3984,110.5117,110.2095,110.474,22926.0
2021-11-24 12:50:00,116.98,117.04,116.78,116.89,8351.0,110.5023,110.559,110.3134,110.4173,8351.0
2021-11-24 12:55:00,116.89,116.94,116.8,116.94,8403.0,110.4173,110.4645,110.3323,110.4645,8403.0
2021-11-24 13:00:00,116.99,117.01,116.75,116.8,18958.0,110.5117,110.5306,110.285,110.3323,18958.0
2021-11-24 13:05:00,116.8,116.9,116.73,116.9,10315.0,110.3323,110.4267,110.2661,110.4267,10315.0
2021-11-24 13:10:00,116.9,117.0,116.79,116.92,7612.0,110.4267,110.5212,110.3228,110.4456,7612.0
2021-11-24 13:15:00,116.89,116.98,116.86,116.87,6017.0,110.4173,110.5023,110.3889,110.3984,6017.0
2021-11-24 13:20:00,116.87,117.0,116.87,116.89,8300.0,110.3984,110.5212,110.3984,110.4173,8300.0
2021-11-24 13:25:00,116.89,116.9,116.66,116.72,12297.0,110.4173,110.4267,110.2,110.2567,12297.0
2021-11-24 13:30:00,116.73,116.74,116.57,116.64,9714.0,110.2661,110.2756,110.115,110.1811,9714.0
2021-11-24 13:35:00,116.6,116.74,116.59,116.66,5936.0,110.1433,110.2756,110.1339,110.2,5936.0
2021-11-24 13:40:00,116.66,116.73,116.63,116.64,5266.0,110.2,110.2661,110.1717,110.1811,5266.0
2021-11-24 13:45:00,116.59,116.7,116.55,116.68,7607.0,110.1339,110.2378,110.0961,110.2189,7607.0
2021-11-24 13:50:00,116.72,116.73,116.61,116.63,6944.0,110.2567,110.2661,110.1528,110.1717,6944.0
2021-11-24 13:55:00,116.63,116.63,116.42,116.42,8300.0,110.1717,110.1717,109.9733,109.9733,8300.0
2021-11-24 14:00:00,116.5,116.79,116.47,116.52,11296.0,110.0489,110.3228,110.0205,110.0678,11296.0
2021-11-24 14:05:00,116.55,116.71,116.3,116.38,12362.0,110.0961,110.2472,109.86,109.9355,12362.0
2021-11-24 14:10:00,116.38,116.38,116.01,116.21,13400.0,109.9355,109.9355,109.586,109.7749,13400.0
2021-11-24 14:15:00,116.22,116.39,116.14,116.39,7175.0,109.7844,109.945,109.7088,109.945,7175.0
2021-11-24 14:20:00,116.35,116.35,116.21,116.26,10098.0,109.9072,109.9072,109.7749,109.8222,10098.0
2021-11-24 14:25:00,116.27,116.29,116.03,116.08,10085.0,109.8316,109.8505,109.6049,109.6521,10085.0
2021-11-24 14:30:00,116.13,116.43,116.13,116.34,6865.0,109.6994,109.9828,109.6994,109.8977,6865.0
2021-11-24 14:35:00,116.38,116.38,116.14,116.14,8973.0,109.9355,109.9355,109.7088,109.7088,8973.0
2021-11-24 14:40:00,116.12,116.3,116.03,116.23,9042.0,109.6899,109.86,109.6049,109.7938,9042.0
2021-11-24 14:45:00,116.25,116.36,116.12,116.15,10100.0,109.8127,109.9166,109.6899,109.7183,10100.0
2021-11-24 14:50:00,116.13,116.18,116.06,116.15,14744.0,109.6994,109.7466,109.6332,109.7183,14744.0
2021-11-24 14:55:00,116.16,116.26,116.0,116.0,12414.0,109.7277,109.8222,109.5766,109.5766,12414.0
2021-11-24 15:00:00,116.0,116.01,115.6,115.73,49857.0,109.5766,109.586,109.1987,109.3215,49857.0
2021-11-24 15:05:00,115.78,116.09,115.75,115.99,20804.0,109.3687,109.6616,109.3404,109.5671,20804.0
2021-11-24 15:10:00,116.03,116.07,115.93,116.03,12799.0,109.6049,109.6427,109.5104,109.6049,12799.0
2021-11-24 15:15:00,116.04,116.11,115.96,116.07,20490.0,109.6143,109.6805,109.5388,109.6427,20490.0
2021-11-24 15:20:00,116.05,116.19,116.04,116.05,15382.0,109.6238,109.756,109.6143,109.6238,15382.0
2021-11-24 15:25:00,116.06,116.33,116.06,116.29,20646.0,109.6332,109.8883,109.6332,109.8505,20646.0
2021-11-24 15:30:00,116.27,116.27,115.94,115.94,28039.0,109.8316,109.8316,109.5199,109.5199,28039.0
2021-11-24 15:35:00,115.94,116.14,115.87,116.01,27190.0,109.5199,109.7088,109.4538,109.586,27190.0
2021-11-24 15:40:00,115.98,116.02,115.74,115.87,36692.0,109.5577,109.5955,109.331,109.4538,36692.0
2021-11-24 15:45:00,115.88,115.9,115.63,115.69,32573.0,109.4632,109.4821,109.2271,109.2837,32573.0
2021-11-24 15:50:00,115.61,115.99,115.6,115.88,67767.0,109.2082,109.5671,109.1987,109.4632,67767.0
2021-11-24 15:55:00,115.87,115.97,115.69,115.78,158690.0,109.4538,109.5482,109.2837,109.3687,158690.0
2021-11-26 09:30:00,110.38,112.45,109.25,112.32,257720.0,104.2678,106.2231,103.2003,106.1003,257720.0
2021-11-26 09:35:00,112.43,113.26,112.12,113.26,55586.0,106.2043,106.9883,105.9114,106.9883,55586.0
2021-11-26 09:40:00,113.24,113.25,112.0,112.43,181830.0,106.9694,106.9788,105.7981,106.2043,181830.0
2021-11-26 09:45:00,112.36,112.5,111.17,111.26,114363.0,106.1381,106.2704,105.014,105.099,114363.0
2021-11-26 09:50:00,111.33,111.59,110.84,111.12,56801.0,105.1652,105.4108,104.7023,104.9668,56801.0
2021-11-26 09:55:00,111.15,112.29,110.95,112.29,56059.0,104.9951,106.072,104.8062,106.072,56059.0
2021-11-26 10:00:00,112.21,112.6,111.99,112.0,95920.0,105.9964,106.3648,105.7886,105.7981,95920.0
2021-11-26 10:05:00,112.06,113.59,112.06,113.33,39992.0,105.8547,107.3,105.8547,107.0544,39992.0
2021-11-26 10:10:00,113.43,113.43,112.63,112.71,32450.0,107.1489,107.1489,106.3932,106.4687,32450.0
2021-11-26 10:15:00,112.7,112.9,112.12,112.19,49450.0,106.4593,106.6482,105.9114,105.9775,49450.0
2021-11-26 10:20:00,112.2,113.76,112.15,113.46,51324.0,105.987,107.4606,105.9398,107.1772,51324.0
2021-11-26 10:25:00,113.46,113.82,113.12,113.64,32817.0,107.1772,107.5173,106.856,107.3472,32817.0
2021-11-26 10:30:00,113.55,113.81,112.97,113.08,42694.0,107.2622,107.5078,106.7143,106.8183,42694.0
2021-11-26 10:35:00,113.13,113.57,112.92,113.57,45026.0,106.8655,107.2811,106.6671,107.2811,45026.0
2021-11-26 10:40:00,113.48,113.71,113.15,113.57,20626.0,107.1961,107.4134,106.8844,107.2811,20626.0
2021-11-26 10:45:00,113.49,113.88,113.0,113.78,28310.0,107.2056,107.574,106.7427,107.4795,28310.0
2021-11-26 10:50:00,113.81,114.14,113.45,114.09,28930.0,107.5078,107.8196,107.1678,107.7723,28930.0
2021-11-26 10:55:00,114.03,114.05,113.55,113.75,36459.0,107.7157,107.7345,107.2622,107.4512,36459.0
2021-11-26 11:00:00,113.7,113.75,113.45,113.62,29099.0,107.4039,107.4512,107.1678,107.3284,29099.0
2021-11-26 11:05:00,113.67,113.86,113.53,113.58,35696.0,107.3756,107.5551,107.2433,107.2906,35696.0
2021-11-26 11:10:00,113.67,114.0,113.51,113.74,37909.0,107.3756,107.6873,107.2244,107.4417,37909.0
2021-11-26 11:15:00,113.71,113.71,113.11,113.25,27553.0,107.4134,107.4134,106.8466,106.9788,27553.0
2021-11-26 11:20:00,113.16,113.29,112.89,113.18,31592.0,106.8938,107.0166,106.6388,106.9127,31592.0
2021-11-26 11:25:00,113.19,113.68,113.1,113.65,21678.0,106.9222,107.385,106.8372,107.3567,21678.0
2021-11-26 11:30:00,113.65,113.95,113.6,113.91,24354.0,107.3567,107.6401,107.3095,107.6023,24354.0
2021-11-26 11:35:00,113.98,114.21,113.9,114.09,29295.0,107.6684,107.8857,107.5929,107.7723,29295.0
2021-11-26 11:40:00,114.09,114.1,113.6,114.09,29747.0,107.7723,107.7818,107.3095,107.7723,29747.0
2021-11-26 11:45:00,114.08,114.09,113.88,113.89,29787.0,107.7629,107.7723,107.574,107.5834,29787.0
2021-11-26 11:50:00,113.92,113.92,113.4,113.47,24465.0,107.6117,107.6117,107.1205,107.1867,24465.0
2021-11-26 11:55:00,113.41,113.92,113.4,113.9,17003.0,107.13,107.6117,107.1205,107.5929,17003.0
2021-11-26 12:00:00,113.98,114.05,113.56,113.83,46808.0,107.6684,107.7345,107.2717,107.5267,46808.0
2021-11-26 12:05:00,113.83,114.27,113.69,114.2,55442.0,107.5267,107.9424,107.3945,107.8762,55442.0
2021-11-26 12:10:00,114.2,114.4,114.14,114.4,28380.0,107.8762,108.0652,107.8196,108.0652,28380.0
2021-11-26 12:15:00,114.41,114.52,114.05,114.12,31090.0,108.0746,108.1785,107.7345,107.8007,31090.0
2021-11-26 12:20:00,114.12,114.43,114.09,114.4,25107.0,107.8007,108.0935,107.7723,108.0652,25107.0
2021-11-26 12:25:00,114.43,114.55,114.28,114.53,30621.0,108.0935,108.2069,107.9518,108.188,30621.0
2021-11-26 12:30:00,114.5,115.2,114.48,115.13,34786.0,108.1596,108.8209,108.1407,108.7547,34786.0
2021-11-26 12:35:00,115.22,115.4,115.11,115.2,29868.0,108.8398,109.0098,108.7358,108.8209,29868.0
2021-11-26 12:40:00,115.17,115.35,115.03,115.34,30663.0,108.7925,108.9626,108.6603,108.9531,30663.0
2021-11-26 12:45:00,115.31,115.31,114.34,114.34,32945.0,108.9248,108.9248,108.0085,108.0085,32945.0
2021-11-26 12:50:00,114.3,114.32,113.52,113.72,45926.0,107.9707,107.9896,107.2339,107.4228,45926.0
2021-11-26 12:55:00,113.72,114.29,113.68,114.05,96223.0,107.4228,107.9613,107.385,107.7345,96223.0
2021-11-29 09:30:00,115.38,116.61,115.38,115.65,104339.0,108.9909,110.1528,108.9909,109.2459,104339.0
2021-11-29 09:35:00,115.69,116.79,115.58,116.5,37433.0,109.2837,110.3228,109.1798,110.0489,37433.0
2021-11-29 09:40:00,116.69,117.0,115.89,116.12,29299.0,110.2284,110.5212,109.4727,109.6899,29299.0
2021-11-29 09:45:00,116.21,116.21,115.52,115.59,33951.0,109.7749,109.7749,109.1231,109.1893,33951.0
2021-11-29 09:50:00,115.57,115.89,114.9,114.9,41617.0,109.1704,109.4727,108.5375,108.5375,41617.0
2021-11-29 09:55:00,114.98,115.99,114.98,115.99,18814.0,108.613,109.5671,108.613,109.5671,18814.0
2021-11-29 10:00:00,115.93,115.99,115.23,115.23,24749.0,109.5104,109.5671,108.8492,108.8492,24749.0
2021-11-29 10:05:00,115.23,115.45,114.75,115.19,44731.0,108.8492,109.057,108.3958,108.8114,44731.0
2021-11-29 10:10:00,115.23,115.37,114.41,114.63,19790.0,108.8492,108.9815,108.0746,108.2824,19790.0
2021-11-29 10:15:00,114.5,114.74,114.05,114.5,68500.0,108.1596,108.3863,107.7345,108.1596,68500.0
2021-11-29 10:20:00,114.5,114.56,113.9,114.45,35667.0,108.1596,108.2163,107.5929,108.1124,35667.0
2021-11-29 10:25:00,114.5,114.55,114.04,114.07,13794.0,108.1596,108.2069,107.7251,107.7534,13794.0
2021-11-29 10:30:00,114.07,114.09,113.47,113.79,29537.0,107.7534,107.7723,107.1867,107.4889,29537.0
2021-11-29 10:35:00,113.77,113.97,113.48,113.74,41414.0,107.47,107.659,107.1961,107.4417,41414.0
2021-11-29 10:40:00,113.76,113.82,113.57,113.78,17617.0,107.4606,107.5173,107.2811,107.4795,17617.0
2021-11-29 10:45:00,113.85,114.27,113.65,113.71,32996.0,107.5456,107.9424,107.3567,107.4134,32996.0
2021-11-29 10:50:00,113.68,114.1,113.64,113.79,15813.0,107.385,107.7818,107.3472,107.4889,15813.0
2021-11-29 10:55:00,113.85,113.88,113.46,113.71,33464.0,107.5456,107.574,107.1772,107.4134,33464.0
2021-11-29 11:00:00,113.69,114.05,113.69,114.01,20388.0,107.3945,107.7345,107.3945,107.6968,20388.0
2021-11-29 11:05:00,114.03,114.56,114.02,114.42,26716.0,107.7157,108.2163,107.7062,108.0841,26716.0
2021-11-29 11:10:00,114.4,114.47,114.14,114.14,16877.0,108.0652,108.1313,107.8196,107.8196,16877.0
2021-11-29 11:15:00,114.19,114.19,113.67,113.7,9942.0,107.8668,107.8668,107.3756,107.4039,9942.0
2021-11-29 11:20:00,113.74,113.99,113.47,113.5,23178.0,107.4417,107.6779,107.1867,107.215,23178.0
2021-11-29 11:25:00,113.57,113.75,113.45,113.47,18087.0,107.2811,107.4512,107.1678,107.1867,18087.0
2021-11-29 11:30:00,113.51,113.61,113.05,113.25,53627.0,107.2244,107.3189,106.7899,106.9788,53627.0
2021-11-29 11:35:00,113.32,113.55,113.31,113.49,11288.0,107.045,107.2622,107.0355,107.2056,11288.0
2021-11-29 11:40:00,113.45,113.66,113.38,113.63,10744.0,107.1678,107.3661,107.1016,107.3378,10744.0
2021-11-29 11:45:00,113.63,113.87,113.58,113.64,14207.0,107.3378,107.5645,107.2906,107.3472,14207.0
2021-11-29 11:50:00,113.61,114.07,113.5,113.92,21531.0,107.3189,107.7534,107.215,107.6117,21531.0
2021-11-29 11:55:00,113.94,114.17,113.91,114.15,15564.0,107.6306,107.8479,107.6023,107.829,15564.0
2021-11-29 12:00:00,114.16,114.25,114.06,114.23,17540.0,107.8385,107.9235,107.744,107.9046,17540.0
2021-11-29 12:05:00,114.23,114.42,114.23,114.32,22957.0,107.9046,108.0841,107.9046,107.9896,22957.0
2021-11-29 12:10:00,114.32,114.36,114.21,114.21,9625.0,107.9896,108.0274,107.8857,107.8857,9625.0
2021-11-29 12:15:00,114.18,114.18,114.0,114.15,9775.0,107.8573,107.8573,107.6873,107.829,9775.0
2021-11-29 12:20:00,114.21,114.48,114.18,114.46,9593.0,107.8857,108.1407,107.8573,108.1218,9593.0
2021-11-29 12:25:00,114.41,114.51,114.23,114.51,13045.0,108.0746,108.1691,107.9046,108.1691,13045.0
2021-11-29 12:30:00,114.5,114.73,114.42,114.7,21506.0,108.1596,108.3769,108.0841,108.3486,21506.0
2021-11-29 12:35:00,114.66,114.83,114.45,114.78,9993.0,108.3108,108.4714,108.1124,108.4241,9993.0
2021-11-29 12:40:00,114.76,115.16,114.76,115.02,52373.0,108.4052,108.7831,108.4052,108.6508,52373.0
2021-11-29 12:45:00,115.0,115.11,114.9,114.95,21984.0,108.6319,108.7358,108.5375,108.5847,21984.0
2021-11-29 12:50:00,114.95,114.95,114.7,114.76,4997.0,108.5847,108.5847,108.3486,108.4052,4997.0
2021-11-29 12:55:00,114.76,114.85,114.52,114.52,9944.0,108.4052,108.4902,108.1785,108.1785,9944.0
2021-11-29 13:00:00,114.54,114.66,114.49,114.57,10377.0,108.1974,108.3108,108.1502,108.2258,10377.0
2021-11-29 13:05:00,114.54,114.98,114.52,114.76,13926.0,108.1974,108.613,108.1785,108.4052,13926.0
2021-11-29 13:10:00,114.72,114.81,114.54,114.6,5691.0,108.3674,108.4525,108.1974,108.2541,5691.0
2021-11-29 13:15:00,114.62,114.62,114.37,114.46,7993.0,108.273,108.273,108.0368,108.1218,7993.0
2021-11-29 13:20:00,114.43,114.49,114.4,114.42,6500.0,108.0935,108.1502,108.0652,108.0841,6500.0
2021-11-29 13:25:00,114.44,114.58,114.36,114.55,10121.0,108.1029,108.2352,108.0274,108.2069,10121.0
2021-11-29 13:30:00,114.58,114.73,114.52,114.73,7853.0,108.2352,108.3769,108.1785,108.3769,7853.0
2021-11-29 13:35:00,114.7,114.73,114.11,114.12,7645.0,108.3486,108.3769,107.7912,107.8007,7645.0
2021-11-29 13:40:00,114.09,114.33,114.09,114.25,5106.0,107.7723,107.999,107.7723,107.9235,5106.0
2021-11-29 13:45:00,114.29,114.29,113.95,114.04,10638.0,107.9613,107.9613,107.6401,107.7251,10638.0
2021-11-29 13:50:00,114.1,114.14,114.0,114.06,8444.0,107.7818,107.8196,107.6873,107.744,8444.0
2021-11-29 13:55:00,114.06,114.12,114.0,114.05,10431.0,107.744,107.8007,107.6873,107.7345,10431.0
2021-11-29 14:00:00,114.05,114.05,113.81,114.04,13592.0,107.7345,107.7345,107.5078,107.7251,13592.0
2021-11-29 14:05:00,114.05,114.07,113.86,113.86,7974.0,107.7345,107.7534,107.5551,107.5551,7974.0
2021-11-29 14:10:00,113.88,113.93,113.77,113.83,6548.0,107.574,107.6212,107.47,107.5267,6548.0
2021-11-29 14:15:00,113.83,113.84,113.64,113.7,9267.0,107.5267,107.5362,107.3472,107.4039,9267.0
2021-11-29 14:20:00,113.7,113.82,113.61,113.63,6459.0,107.4039,107.5173,107.3189,107.3378,6459.0
2021-11-29 14:25:00,113.66,113.69,113.59,113.59,5342.0,107.3661,107.3945,107.3,107.3,5342.0
2021-11-29 14:30:00,113.63,113.68,113.38,113.4,22254.0,107.3378,107.385,107.1016,107.1205,22254.0
2021-11-29 14:35:00,113.35,113.35,112.81,112.93,23299.0,107.0733,107.0733,106.5632,106.6766,23299.0
2021-11-29 14:40:00,112.96,113.08,112.88,113.01,19193.0,106.7049,106.8183,106.6293,106.7521,19193.0
2021-11-29 14:45:00,113.02,113.03,112.83,113.0,22306.0,106.7616,106.771,106.5821,106.7427,22306.0
2021-11-29 14:50:00,113.01,113.21,113.0,113.01,16119.0,106.7521,106.9411,106.7427,106.7521,16119.0
2021-11-29 14:55:00,112.98,113.22,112.93,113.12,13315.0,106.7238,106.9505,106.6766,106.856,13315.0
2021-11-29 15:00:00,113.1,113.3,113.09,113.19,12317.0,106.8372,107.0261,106.8277,106.9222,12317.0
2021-11-29 15:05:00,113.22,113.32,113.04,113.31,9819.0,106.9505,107.045,106.7805,107.0355,9819.0
2021-11-29 15:10:00,113.29,113.41,113.22,113.41,10709.0,107.0166,107.13,106.9505,107.13,10709.0
2021-11-29 15:15:00,113.49,113.52,113.17,113.28,11143.0,107.2056,107.2339,106.9033,107.0072,11143.0
2021-11-29 15:20:00,113.31,113.36,113.14,113.24,13031.0,107.0355,107.0828,106.8749,106.9694,13031.0
2021-11-29 15:25:00,113.23,113.29,113.08,113.18,16714.0,106.96,107.0166,106.8183,106.9127,16714.0
2021-11-29 15:30:00,113.14,113.18,112.95,113.03,23271.0,106.8749,106.9127,106.6955,106.771,23271.0
2021-11-29 15:35:00,113.05,113.12,112.81,112.96,44361.0,106.7899,106.856,106.5632,106.7049,44361.0
2021-11-29 15:40:00,112.96,112.96,112.62,112.7,107678.0,106.7049,106.7049,106.3837,106.4593,107678.0
2021-11-29 15:45:00,112.69,112.69,112.32,112.53,77849.0,106.4499,106.4499,106.1003,106.2987,77849.0
2021-11-29 15:50:00,112.49,112.55,112.1,112.1,61322.0,106.2609,106.3176,105.8925,105.8925,61322.0
2021-11-29 15:55:00,112.15,112.37,112.01,112.08,141484.0,105.9398,106.1476,105.8075,105.8736,141484.0
2021-11-30 09:30:00,111.21,112.48,111.1,112.03,93558.0,105.0518,106.2515,104.9479,105.8264,93558.0
2021-11-30 09:35:00,112.01,112.39,111.43,111.91,37815.0,105.8075,106.1665,105.2596,105.713,37815.0
2021-11-30 09:40:00,111.69,112.5,111.59,112.48,36706.0,105.5052,106.2704,105.4108,106.2515,36706.0
2021-11-30 09:45:00,112.51,112.55,111.11,111.51,51543.0,106.2798,106.3176,104.9573,105.3352,51543.0
2021-11-30 09:50:00,111.22,111.32,110.61,110.93,52383.0,105.0613,105.1557,104.485,104.7873,52383.0
2021-11-30 09:55:00,110.91,111.34,110.43,110.81,46559.0,104.7684,105.1746,104.315,104.674,46559.0
2021-11-30 10:00:00,110.81,111.08,110.49,110.75,50967.0,104.674,104.929,104.3717,104.6173,50967.0
2021-11-30 10:05:00,110.67,111.3,110.55,110.95,42087.0,104.5417,105.1368,104.4284,104.8062,42087.0
2021-11-30 10:10:00,110.82,111.05,110.1,110.32,93116.0,104.6834,104.9007,104.0033,104.2111,93116.0
2021-11-30 10:15:00,110.25,110.62,110.07,110.15,30467.0,104.145,104.4945,103.9749,104.0505,30467.0
2021-11-30 10:20:00,110.2,110.34,109.92,110.2,35915.0,104.0977,104.23,103.8332,104.0977,35915.0
2021-11-30 10:25:00,110.16,110.56,110.1,110.56,26683.0,104.06,104.4378,104.0033,104.4378,26683.0
2021-11-30 10:30:00,110.46,111.35,110.4,111.13,52493.0,104.3433,105.1841,104.2867,104.9762,52493.0
2021-11-30 10:35:00,111.12,111.32,110.5,110.73,33236.0,104.9668,105.1557,104.3811,104.5984,33236.0
2021-11-30 10:40:00,110.76,111.24,110.76,111.14,31945.0,104.6267,105.0801,104.6267,104.9857,31945.0
2021-11-30 10:45:00,111.09,111.12,110.43,110.69,51860.0,104.9385,104.9668,104.315,104.5606,51860.0
2021-11-30 10:50:00,110.61,110.63,109.61,109.61,77608.0,104.485,104.5039,103.5404,103.5404,77608.0
2021-11-30 10:55:00,109.61,109.77,109.09,109.18,65496.0,103.5404,103.6915,103.0492,103.1342,65496.0
2021-11-30 11:00:00,109.04,109.23,108.8,108.89,98740.0,103.002,103.1814,102.7753,102.8603,98740.0
2021-11-30 11:05:00,108.81,108.96,108.5,108.72,59526.0,102.7847,102.9264,102.4919,102.6997,59526.0
2021-11-30 11:10:00,108.78,109.33,108.62,109.28,35539.0,102.7564,103.2759,102.6052,103.2287,35539.0
2021-11-30 11:15:00,109.27,109.66,109.22,109.33,39627.0,103.2192,103.5876,103.172,103.2759,39627.0
2021-11-30 11:20:00,109.48,109.62,108.84,108.84,23640.0,103.4176,103.5499,102.813,102.813,23640.0
2021-11-30 11:25:00,108.77,109.23,108.77,109.23,32331.0,102.7469,103.1814,102.7469,103.1814,32331.0
2021-11-30 11:30:00,109.17,109.32,108.35,108.36,43144.0,103.1248,103.2665,102.3502,102.3596,43144.0
2021-11-30 11:35:00,108.44,108.87,108.4,108.61,26291.0,102.4352,102.8414,102.3974,102.5958,26291.0
2021-11-30 11:40:00,108.59,108.65,108.25,108.36,22937.0,102.5769,102.6336,102.2557,102.3596,22937.0
2021-11-30 11:45:00,108.33,108.36,107.64,107.77,58642.0,102.3313,102.3596,101.6795,101.8023,58642.0
2021-11-30 11:50:00,107.69,108.19,107.6,108.08,30520.0,101.7267,102.199,101.6417,102.0951,30520.0
2021-11-30 11:55:00,108.16,108.24,107.83,108.2,25167.0,102.1707,102.2463,101.859,102.2085,25167.0
2021-11-30 12:00:00,108.2,108.2,107.16,107.47,41652.0,102.2085,102.2085,101.2261,101.5189,41652.0
2021-11-30 12:05:00,107.47,107.6,106.82,107.02,55870.0,101.5189,101.6417,100.9049,101.0938,55870.0
2021-11-30 12:10:00,106.98,107.47,106.82,107.09,50591.0,101.056,101.5189,100.9049,101.16,50591.0
2021-11-30 12:15:00,107.08,107.6,107.01,107.55,41140.0,101.1505,101.6417,101.0844,101.5945,41140.0
2021-11-30 12:20:00,107.51,107.55,107.03,107.23,46668.0,101.5567,101.5945,101.1033,101.2922,46668.0
2021-11-30 12:25:00,107.23,107.23,106.97,107.01,46324.0,101.2922,101.2922,101.0466,101.0844,46324.0
2021-11-30 12:30:00,107.05,107.24,106.82,107.13,57933.0,101.1222,101.3016,100.9049,101.1977,57933.0
2021-11-30 12:35:00,107.13,107.2,106.71,106.71,30565.0,101.1977,101.2639,100.801,100.801,30565.0
2021-11-30 12:40:00,106.81,107.22,106.63,107.1,44268.0,100.8955,101.2828,100.7254,101.1694,44268.0
2021-11-30 12:45:00,107.14,107.29,107.0,107.11,25281.0,101.2072,101.3489,101.0749,101.1788,25281.0
2021-11-30 12:50:00,107.19,107.67,107.19,107.51,27843.0,101.2544,101.7078,101.2544,101.5567,27843.0
2021-11-30 12:55:00,107.57,107.64,107.03,107.3,27086.0,101.6134,101.6795,101.1033,101.3583,27086.0
2021-11-30 13:00:00,107.47,107.47,106.99,106.99,20487.0,101.5189,101.5189,101.0655,101.0655,20487.0
2021-11-30 13:05:00,107.06,107.5,107.04,107.17,17401.0,101.1316,101.5472,101.1127,101.2355,17401.0
2021-11-30 13:10:00,107.17,107.29,107.07,107.12,20101.0,101.2355,101.3489,101.1411,101.1883,20101.0
2021-11-30 13:15:00,107.09,107.29,106.95,107.13,21273.0,101.16,101.3489,101.0277,101.1977,21273.0
2021-11-30 13:20:00,107.13,107.62,107.08,107.57,18082.0,101.1977,101.6606,101.1505,101.6134,18082.0
2021-11-30 13:25:00,107.54,107.64,107.4,107.42,15219.0,101.585,101.6795,101.4528,101.4717,15219.0
2021-11-30 13:30:00,107.42,108.04,107.38,108.01,30918.0,101.4717,102.0573,101.4339,102.029,30918.0
2021-11-30 13:35:00,107.97,108.12,107.95,108.03,25578.0,101.9912,102.1329,101.9723,102.0479,25578.0
2021-11-30 13:40:00,108.03,108.03,107.61,107.61,22292.0,102.0479,102.0479,101.6512,101.6512,22292.0
2021-11-30 13:45:00,107.64,107.65,107.47,107.53,19204.0,101.6795,101.6889,101.5189,101.5756,19204.0
2021-11-30 13:50:00,107.55,107.88,107.49,107.8,20973.0,101.5945,101.9062,101.5378,101.8306,20973.0
2021-11-30 13:55:00,107.88,108.03,107.75,108.03,19698.0,101.9062,102.0479,101.7834,102.0479,19698.0
2021-11-30 14:00:00,107.99,108.04,107.78,107.84,35237.0,102.0101,102.0573,101.8117,101.8684,35237.0
2021-11-30 14:05:00,107.84,107.84,107.6,107.79,25937.0,101.8684,101.8684,101.6417,101.8212,25937.0
2021-11-30 14:10:00,107.79,108.07,107.75,108.07,32377.0,101.8212,102.0857,101.7834,102.0857,32377.0
2021-11-30 14:15:00,108.1,108.11,107.67,107.67,20560.0,102.114,102.1235,101.7078,101.7078,20560.0
2021-11-30 14:20:00,107.67,107.71,107.18,107.25,23206.0,101.7078,101.7456,101.245,101.3111,23206.0
2021-11-30 14:25:00,107.22,107.47,107.17,107.22,16605.0,101.2828,101.5189,101.2355,101.2828,16605.0
2021-11-30 14:30:00,107.26,107.5,107.12,107.22,28318.0,101.3205,101.5472,101.1883,101.2828,28318.0
2021-11-30 14:35:00,107.28,107.4,107.18,107.19,17270.0,101.3394,101.4528,101.245,101.2544,17270.0
2021-11-30 14:40:00,107.2,107.26,107.06,107.1,36678.0,101.2639,101.3205,101.1316,101.1694,36678.0
2021-11-30 14:45:00,107.11,107.33,107.11,107.2,22721.0,101.1788,101.3867,101.1788,101.2639,22721.0
2021-11-30 14:50:00,107.22,107.37,107.14,107.35,23117.0,101.2828,101.4244,101.2072,101.4056,23117.0
2021-11-30 14:55:00,107.31,107.66,107.27,107.59,24996.0,101.3678,101.6984,101.33,101.6323,24996.0
2021-11-30 15:00:00,107.61,107.63,107.2,107.48,25410.0,101.6512,101.67,101.2639,101.5284,25410.0
2021-11-30 15:05:00,107.5,107.61,107.13,107.14,31257.0,101.5472,101.6512,101.1977,101.2072,31257.0
2021-11-30 15:10:00,107.14,107.26,107.03,107.14,28298.0,101.2072,101.3205,101.1033,101.2072,28298.0
2021-11-30 15:15:00,107.13,107.36,107.13,107.36,29280.0,101.1977,101.415,101.1977,101.415,29280.0
2021-11-30 15:20:00,107.33,107.33,107.09,107.09,37705.0,101.3867,101.3867,101.16,101.16,37705.0
2021-11-30 15:25:00,107.1,107.14,106.9,107.07,46871.0,101.1694,101.2072,100.9805,101.1411,46871.0
2021-11-30 15:30:00,107.08,107.31,106.98,107.25,102586.0,101.1505,101.3678,101.056,101.3111,102586.0
2021-11-30 15:35:00,107.26,107.31,106.98,107.11,63262.0,101.3205,101.3678,101.056,101.1788,63262.0
2021-11-30 15:40:00,107.09,107.6,107.06,107.54,77303.0,101.16,101.6417,101.1316,101.585,77303.0
2021-11-30 15:45:00,107.54,107.64,106.76,106.77,103719.0,101.585,101.6795,100.8482,100.8577,103719.0
2021-11-30 15:50:00,106.57,106.78,106.02,106.07,100037.0,100.6687,100.8671,100.1492,100.1964,100037.0
2021-11-30 15:55:00,106.07,106.5,105.83,106.26,201124.0,100.1964,100.6026,99.9697,100.3759,201124.0
2021-12-01 09:30:00,108.37,109.5,108.24,108.64,97193.0,102.3691,103.4365,102.2463,102.6241,97193.0
2021-12-01 09:35:00,108.79,109.19,108.41,108.49,44988.0,102.7658,103.1437,102.4069,102.4824,44988.0
2021-12-01 09:40:00,108.5,109.6,108.46,109.39,63871.0,102.4919,103.531,102.4541,103.3326,63871.0
2021-12-01 09:45:00,109.34,109.79,109.1,109.33,45039.0,103.2854,103.7104,103.0586,103.2759,45039.0
2021-12-01 09:50:00,109.25,109.69,108.81,109.49,30091.0,103.2003,103.616,102.7847,103.4271,30091.0
2021-12-01 09:55:00,109.55,110.3,109.42,110.3,37315.0,103.4837,104.1922,103.3609,104.1922,37315.0
2021-12-01 10:00:00,110.35,110.65,110.0,110.06,45157.0,104.2394,104.5228,103.9088,103.9655,45157.0
2021-12-01 10:05:00,110.1,110.47,110.07,110.45,29709.0,104.0033,104.3528,103.9749,104.3339,29709.0
2021-12-01 10:10:00,110.45,110.57,110.02,110.22,29266.0,104.3339,104.4472,103.9277,104.1166,29266.0
2021-12-01 10:15:00,110.27,110.42,109.91,110.14,25140.0,104.1639,104.3056,103.8238,104.0411,25140.0
2021-12-01 10:20:00,110.17,110.32,109.73,110.25,28252.0,104.0694,104.2111,103.6538,104.145,28252.0
2021-12-01 10:25:00,110.2,110.65,110.06,110.48,25558.0,104.0977,104.5228,103.9655,104.3622,25558.0
2021-12-01 10:30:00,110.54,110.79,110.08,110.09,23013.0,104.4189,104.6551,103.9844,103.9938,23013.0
2021-12-01 10:35:00,110.12,110.41,109.78,109.81,37382.0,104.0222,104.2961,103.701,103.7293,37382.0
2021-12-01 10:40:00,109.52,109.95,109.39,109.91,25524.0,103.4554,103.8616,103.3326,103.8238,25524.0
2021-12-01 10:45:00,109.9,110.25,109.85,110.05,47640.0,103.8143,104.145,103.7671,103.956,47640.0
2021-12-01 10:50:00,110.21,110.45,110.17,110.33,27917.0,104.1072,104.3339,104.0694,104.2205,27917.0
2021-12-01 10:55:00,110.35,110.35,109.95,110.06,54513.0,104.2394,104.2394,103.8616,103.9655,54513.0
2021-12-01 11:00:00,110.06,110.27,109.95,110.17,30780.0,103.9655,104.1639,103.8616,104.0694,30780.0
2021-12-01 11:05:00,110.09,110.44,110.0,110.44,31572.0,103.9938,104.3244,103.9088,104.3244,31572.0
2021-12-01 11:10:00,110.43,110.57,110.26,110.55,21034.0,104.315,104.4472,104.1544,104.4284,21034.0
2021-12-01 11:15:00,110.53,110.67,110.4,110.47,21970.0,104.4095,104.5417,104.2867,104.3528,21970.0
2021-12-01 11:20:00,110.32,110.32,109.87,109.89,92646.0,104.2111,104.2111,103.786,103.8049,92646.0
2021-12-01 11:25:00,109.84,110.11,109.69,109.9,42923.0,103.7577,104.0127,103.616,103.8143,42923.0
2021-12-01 11:30:00,109.92,109.94,109.63,109.84,63859.0,103.8332,103.8521,103.5593,103.7577,63859.0
2021-12-01 11:35:00,109.81,109.92,109.59,109.67,27824.0,103.7293,103.8332,103.5215,103.5971,27824.0
2021-12-01 11:40:00,109.74,109.75,109.38,109.47,32525.0,103.6632,103.6727,103.3231,103.4082,32525.0
2021-12-01 11:45:00,109.39,109.39,108.94,109.1,36689.0,103.3326,103.3326,102.9075,103.0586,36689.0
2021-12-01 11:50:00,109.1,109.12,108.96,109.01,18310.0,103.0586,103.0775,102.9264,102.9736,18310.0
2021-12-01 11:55:00,109.03,109.07,108.74,109.05,34411.0,102.9925,103.0303,102.7186,103.0114,34411.0
2021-12-01 12:00:00,109.04,109.27,108.94,109.05,22650.0,103.002,103.2192,102.9075,103.0114,22650.0
2021-12-01 12:05:00,109.05,109.35,108.98,109.28,18063.0,103.0114,103.2948,102.9453,103.2287,18063.0
2021-12-01 12:10:00,109.38,109.65,109.36,109.56,16611.0,103.3231,103.5782,103.3043,103.4932,16611.0
2021-12-01 12:15:00,109.52,109.85,109.5,109.69,17352.0,103.4554,103.7671,103.4365,103.616,17352.0
2021-12-01 12:20:00,109.72,109.83,109.39,109.45,29075.0,103.6443,103.7482,103.3326,103.3893,29075.0
2021-12-01 12:25:00,109.46,109.56,109.28,109.35,13023.0,103.3987,103.4932,103.2287,103.2948,13023.0
2021-12-01 12:30:00,109.39,109.58,109.35,109.53,17936.0,103.3326,103.5121,103.2948,103.4648,17936.0
2021-12-01 12:35:00,109.51,109.51,109.26,109.41,14210.0,103.4459,103.4459,103.2098,103.3515,14210.0
2021-12-01 12:40:00,109.41,109.46,108.97,109.14,20007.0,103.3515,103.3987,102.9358,103.0964,20007.0
2021-12-01 12:45:00,109.19,109.25,109.03,109.1,14687.0,103.1437,103.2003,102.9925,103.0586,14687.0
2021-12-01 12:50:00,109.09,109.19,108.92,109.02,30037.0,103.0492,103.1437,102.8886,102.9831,30037.0
2021-12-01 12:55:00,109.0,109.12,108.74,108.76,46770.0,102.9642,103.0775,102.7186,102.7375,46770.0
2021-12-01 13:00:00,108.72,109.04,108.72,108.92,32656.0,102.6997,103.002,102.6997,102.8886,32656.0
2021-12-01 13:05:00,108.97,109.02,108.5,108.66,19686.0,102.9358,102.9831,102.4919,102.643,19686.0
2021-12-01 13:10:00,108.59,108.78,108.47,108.74,17397.0,102.5769,102.7564,102.4635,102.7186,17397.0
2021-12-01 13:15:00,108.73,108.8,108.36,108.38,22459.0,102.7091,102.7753,102.3596,102.3785,22459.0
2021-12-01 13:20:00,108.46,108.98,108.46,108.86,16326.0,102.4541,102.9453,102.4541,102.8319,16326.0
2021-12-01 13:25:00,108.87,109.07,108.81,109.04,28329.0,102.8414,103.0303,102.7847,103.002,28329.0
2021-12-01 13:30:00,109.04,109.15,108.83,108.95,21016.0,103.002,103.1059,102.8036,102.917,21016.0
2021-12-01 13:35:00,108.94,109.04,108.74,108.94,13857.0,102.9075,103.002,102.7186,102.9075,13857.0
2021-12-01 13:40:00,108.91,108.91,108.36,108.51,23548.0,102.8792,102.8792,102.3596,102.5013,23548.0
2021-12-01 13:45:00,108.48,108.49,107.99,108.0,30436.0,102.473,102.4824,102.0101,102.0196,30436.0
2021-12-01 13:50:00,108.06,108.58,108.03,108.39,23212.0,102.0762,102.5674,102.0479,102.388,23212.0
2021-12-01 13:55:00,108.44,108.62,108.4,108.58,20977.0,102.4352,102.6052,102.3974,102.5674,20977.0
2021-12-01 14:00:00,108.49,108.65,108.09,108.16,53695.0,102.4824,102.6336,102.1046,102.1707,53695.0
2021-12-01 14:05:00,108.11,108.19,107.76,107.86,44492.0,102.1235,102.199,101.7929,101.8873,44492.0
2021-12-01 14:10:00,107.86,107.9,107.49,107.78,41374.0,101.8873,101.9251,101.5378,101.8117,41374.0
2021-12-01 14:15:00,107.78,107.86,107.33,107.53,21313.0,101.8117,101.8873,101.3867,101.5756,21313.0
2021-12-01 14:20:00,107.55,107.9,107.55,107.8,21992.0,101.5945,101.9251,101.5945,101.8306,21992.0
2021-12-01 14:25:00,107.73,107.85,107.64,107.77,21783.0,101.7645,101.8779,101.6795,101.8023,21783.0
2021-12-01 14:30:00,107.72,107.97,107.65,107.72,15313.0,101.7551,101.9912,101.6889,101.7551,15313.0
2021-12-01 14:35:00,107.69,107.78,107.46,107.78,38994.0,101.7267,101.8117,101.5095,101.8117,38994.0
2021-12-01 14:40:00,107.8,107.83,107.12,107.31,32816.0,101.8306,101.859,101.1883,101.3678,32816.0
2021-12-01 14:45:00,107.36,107.59,107.16,107.37,23696.0,101.415,101.6323,101.2261,101.4244,23696.0
2021-12-01 14:50:00,107.42,107.54,107.06,107.06,30869.0,101.4717,101.585,101.1316,101.1316,30869.0
2021-12-01 14:55:00,107.06,107.31,107.01,107.06,20571.0,101.1316,101.3678,101.0844,101.1316,20571.0
2021-12-01 15:00:00,107.09,107.25,106.67,106.7,39059.0,101.16,101.3111,100.7632,100.7915,39059.0
2021-12-01 15:05:00,106.68,106.86,106.48,106.65,44546.0,100.7727,100.9427,100.5837,100.7443,44546.0
2021-12-01 15:10:00,106.6,106.71,106.44,106.6,72011.0,100.6971,100.801,100.5459,100.6971,72011.0
2021-12-01 15:15:00,106.58,106.58,106.29,106.37,47549.0,100.6782,100.6782,100.4043,100.4798,47549.0
2021-12-01 15:20:00,106.42,106.42,105.94,106.1,50648.0,100.5271,100.5271,100.0736,100.2248,50648.0
2021-12-01 15:25:00,106.07,106.41,105.89,106.1,45824.0,100.1964,100.5176,100.0264,100.2248,45824.0
2021-12-01 15:30:00,106.07,106.12,105.67,106.03,59037.0,100.1964,100.2437,99.8186,100.1586,59037.0
2021-12-01 15:35:00,106.0,106.29,105.84,106.22,47272.0,100.1303,100.4043,99.9792,100.3381,47272.0
2021-12-01 15:40:00,106.22,106.58,106.1,106.45,69128.0,100.3381,100.6782,100.2248,100.5554,69128.0
2021-12-01 15:45:00,106.41,106.54,105.53,105.59,74167.0,100.5176,100.6404,99.6863,99.743,74167.0
2021-12-01 15:50:00,105.5,105.67,105.23,105.28,58160.0,99.658,99.8186,99.4029,99.4502,58160.0
2021-12-01 15:55:00,105.27,105.28,104.62,104.64,187918.0,99.4407,99.4502,98.8267,98.8456,187918.0
2021-12-02 09:30:00,105.44,107.32,105.25,105.8,115337.0,99.6013,101.3772,99.4218,99.9414,115337.0
2021-12-02 09:35:00,105.52,106.17,105.36,105.53,56317.0,99.6769,100.2909,99.5257,99.6863,56317.0
2021-12-02 09:40:00,105.62,106.82,105.13,106.77,40187.0,99.7714,100.9049,99.3085,100.8577,40187.0
2021-12-02 09:45:00,106.66,107.32,106.08,107.18,40510.0,100.7538,101.3772,100.2059,101.245,40510.0
2021-12-02 09:50:00,107.23,107.3,106.67,107.16,31906.0,101.2922,101.3583,100.7632,101.2261,31906.0
2021-12-02 09:55:00,107.28,107.9,107.08,107.9,30284.0,101.3394,101.9251,101.1505,101.9251,30284.0
2021-12-02 10:00:00,107.98,108.09,107.11,107.85,48388.0,102.0007,102.1046,101.1788,101.8779,48388.0
2021-12-02 10:05:00,107.79,107.94,107.44,107.44,38792.0,101.8212,101.9629,101.4906,101.4906,38792.0
2021-12-02 10:10:00,107.48,108.0,107.18,107.89,32725.0,101.5284,102.0196,101.245,101.9157,32725.0
2021-12-02 10:15:00,107.92,108.07,107.69,107.97,30271.0,101.944,102.0857,101.7267,101.9912,30271.0
2021-12-02 10:20:00,108.04,108.5,107.77,108.45,41164.0,102.0573,102.4919,101.8023,102.4446,41164.0
2021-12-02 10:25:00,108.35,108.66,108.03,108.61,29919.0,102.3502,102.643,102.0479,102.5958,29919.0
2021-12-02 10:30:00,108.67,108.95,108.32,108.33,31290.0,102.6525,102.917,102.3218,102.3313,31290.0
2021-12-02 10:35:00,108.09,108.38,107.78,107.85,29397.0,102.1046,102.3785,101.8117,101.8779,29397.0
2021-12-02 10:40:00,107.92,108.19,107.54,107.64,31383.0,101.944,102.199,101.585,101.6795,31383.0
2021-12-02 10:45:00,107.64,108.26,107.43,108.0,25075.0,101.6795,102.2652,101.4811,102.0196,25075.0
2021-12-02 10:50:00,107.93,108.45,107.92,108.17,17519.0,101.9534,102.4446,101.944,102.1801,17519.0
2021-12-02 10:55:00,108.25,108.87,108.0,108.66,23668.0,102.2557,102.8414,102.0196,102.643,23668.0
2021-12-02 11:00:00,108.7,108.82,108.37,108.61,24390.0,102.6808,102.7942,102.3691,102.5958,24390.0
2021-12-02 11:05:00,108.63,109.03,108.52,108.92,28354.0,102.6147,102.9925,102.5108,102.8886,28354.0
2021-12-02 11:10:00,108.83,109.0,108.63,108.85,20103.0,102.8036,102.9642,102.6147,102.8225,20103.0
2021-12-02 11:15:00,108.95,109.1,108.76,108.87,18844.0,102.917,103.0586,102.7375,102.8414,18844.0
2021-12-02 11:20:00,108.83,109.11,108.78,108.91,22696.0,102.8036,103.0681,102.7564,102.8792,22696.0
2021-12-02 11:25:00,108.92,109.25,108.9,109.17,21774.0,102.8886,103.2003,102.8697,103.1248,21774.0
2021-12-02 11:30:00,109.16,109.21,108.51,108.64,35101.0,103.1153,103.1626,102.5013,102.6241,35101.0
2021-12-02 11:35:00,108.54,109.03,108.44,108.75,15859.0,102.5297,102.9925,102.4352,102.728,15859.0
2021-12-02 11:40:00,108.77,109.38,108.73,109.05,19130.0,102.7469,103.3231,102.7091,103.0114,19130.0
2021-12-02 11:45:00,109.09,109.44,108.84,109.44,17766.0,103.0492,103.3798,102.813,103.3798,17766.0
2021-12-02 11:50:00,109.39,109.47,109.2,109.39,13785.0,103.3326,103.4082,103.1531,103.3326,13785.0
2021-12-02 11:55:00,109.31,109.32,109.0,109.2,26346.0,103.257,103.2665,102.9642,103.1531,26346.0
2021-12-02 12:00:00,109.23,109.35,109.01,109.32,9769.0,103.1814,103.2948,102.9736,103.2665,9769.0
2021-12-02 12:05:00,109.34,109.41,109.2,109.36,17256.0,103.2854,103.3515,103.1531,103.3043,17256.0
2021-12-02 12:10:00,109.33,109.43,109.18,109.27,16204.0,103.2759,103.3704,103.1342,103.2192,16204.0
2021-12-02 12:15:00,109.24,109.25,109.01,109.25,9669.0,103.1909,103.2003,102.9736,103.2003,9669.0
2021-12-02 12:20:00,109.29,109.3,109.03,109.17,17130.0,103.2381,103.2476,102.9925,103.1248,17130.0
2021-12-02 12:25:00,109.14,109.19,108.95,109.03,14454.0,103.0964,103.1437,102.917,102.9925,14454.0
2021-12-02 12:30:00,109.07,109.18,109.06,109.08,12048.0,103.0303,103.1342,103.0209,103.0398,12048.0
2021-12-02 12:35:00,109.11,109.35,108.86,109.15,18016.0,103.0681,103.2948,102.8319,103.1059,18016.0
2021-12-02 12:40:00,109.09,109.25,108.92,108.93,13360.0,103.0492,103.2003,102.8886,102.8981,13360.0
2021-12-02 12:45:00,108.95,109.25,108.9,109.19,10348.0,102.917,103.2003,102.8697,103.1437,10348.0
2021-12-02 12:50:00,109.19,109.19,108.79,108.89,16574.0,103.1437,103.1437,102.7658,102.8603,16574.0
2021-12-02 12:55:00,108.95,109.01,108.77,108.83,17412.0,102.917,102.9736,102.7469,102.8036,17412.0
2021-12-02 13:00:00,108.89,108.89,108.5,108.7,15549.0,102.8603,102.8603,102.4919,102.6808,15549.0
2021-12-02 13:05:00,108.7,108.76,108.51,108.58,13220.0,102.6808,102.7375,102.5013,102.5674,13220.0
2021-12-02 13:10:00,108.51,108.71,108.44,108.67,17681.0,102.5013,102.6902,102.4352,102.6525,17681.0
2021-12-02 13:15:00,108.72,108.73,108.55,108.59,9954.0,102.6997,102.7091,102.5391,102.5769,9954.0
2021-12-02 13:20:00,108.63,108.73,108.13,108.21,12227.0,102.6147,102.7091,102.1424,102.2179,12227.0
2021-12-02 13:25:00,108.21,108.38,108.1,108.15,10567.0,102.2179,102.3785,102.114,102.1613,10567.0
2021-12-02 13:30:00,108.13,108.47,107.94,108.47,20010.0,102.1424,102.4635,101.9629,102.4635,20010.0
2021-12-02 13:35:00,108.34,108.38,108.11,108.34,16699.0,102.3407,102.3785,102.1235,102.3407,16699.0
2021-12-02 13:40:00,108.34,108.39,108.21,108.32,7857.0,102.3407,102.388,102.2179,102.3218,7857.0
2021-12-02 13:45:00,108.24,108.28,108.07,108.17,6270.0,102.2463,102.2841,102.0857,102.1801,6270.0
2021-12-02 13:50:00,108.19,108.58,108.07,108.5,16696.0,102.199,102.5674,102.0857,102.4919,16696.0
2021-12-02 13:55:00,108.55,108.75,108.47,108.6,11871.0,102.5391,102.728,102.4635,102.5863,11871.0
2021-12-02 14:00:00,108.6,108.79,108.56,108.74,13379.0,102.5863,102.7658,102.5486,102.7186,13379.0
2021-12-02 14:05:00,108.79,108.83,108.58,108.67,9610.0,102.7658,102.8036,102.5674,102.6525,9610.0
2021-12-02 14:10:00,108.68,108.76,108.5,108.58,9621.0,102.6619,102.7375,102.4919,102.5674,9621.0
2021-12-02 14:15:00,108.57,108.7,108.47,108.47,11930.0,102.558,102.6808,102.4635,102.4635,11930.0
2021-12-02 14:20:00,108.47,108.65,108.36,108.49,8789.0,102.4635,102.6336,102.3596,102.4824,8789.0
2021-12-02 14:25:00,108.5,108.62,108.31,108.57,19638.0,102.4919,102.6052,102.3124,102.558,19638.0
2021-12-02 14:30:00,108.54,108.64,108.39,108.49,12891.0,102.5297,102.6241,102.388,102.4824,12891.0
2021-12-02 14:35:00,108.52,108.56,108.01,108.03,17345.0,102.5108,102.5486,102.029,102.0479,17345.0
2021-12-02 14:40:00,108.07,108.26,107.93,108.21,36029.0,102.0857,102.2652,101.9534,102.2179,36029.0
2021-12-02 14:45:00,108.26,108.31,108.02,108.04,22055.0,102.2652,102.3124,102.0385,102.0573,22055.0
2021-12-02 14:50:00,108.07,108.18,107.96,108.07,31430.0,102.0857,102.1896,101.9818,102.0857,31430.0
2021-12-02 14:55:00,108.15,108.39,108.1,108.24,15864.0,102.1613,102.388,102.114,102.2463,15864.0
2021-12-02 15:00:00,108.23,108.41,108.16,108.31,12668.0,102.2368,102.4069,102.1707,102.3124,12668.0
2021-12-02 15:05:00,108.31,108.47,108.21,108.37,25383.0,102.3124,102.4635,102.2179,102.3691,25383.0
2021-12-02 15:10:00,108.39,108.39,107.98,108.15,13297.0,102.388,102.388,102.0007,102.1613,13297.0
2021-12-02 15:15:00,108.22,108.22,107.93,107.98,21118.0,102.2274,102.2274,101.9534,102.0007,21118.0
2021-12-02 15:20:00,107.97,107.97,107.76,107.88,22970.0,101.9912,101.9912,101.7929,101.9062,22970.0
2021-12-02 15:25:00,107.91,108.04,107.84,107.97,26542.0,101.9345,102.0573,101.8684,101.9912,26542.0
2021-12-02 15:30:00,107.98,108.19,107.96,108.06,22005.0,102.0007,102.199,101.9818,102.0762,22005.0
2021-12-02 15:35:00,108.03,108.19,107.96,107.99,28621.0,102.0479,102.199,101.9818,102.0101,28621.0
2021-12-02 15:40:00,107.98,108.3,107.96,108.24,39898.0,102.0007,102.3029,101.9818,102.2463,39898.0
2021-12-02 15:45:00,108.23,108.29,107.93,108.05,38380.0,102.2368,102.2935,101.9534,102.0668,38380.0
2021-12-02 15:50:00,108.01,108.1,107.3,107.31,31212.0,102.029,102.114,101.3583,101.3678,31212.0
2021-12-02 15:55:00,107.31,107.65,107.2,107.64,76319.0,101.3678,101.6889,101.2639,101.6795,76319.0
2021-12-03 09:30:00,108.84,111.9,108.26,111.69,167071.0,102.813,105.7036,102.2652,105.5052,167071.0
2021-12-03 09:35:00,111.68,112.36,111.38,112.31,72324.0,105.4958,106.1381,105.2124,106.0909,72324.0
2021-12-03 09:40:00,112.42,112.5,111.55,111.84,46149.0,106.1948,106.2704,105.373,105.6469,46149.0
2021-12-03 09:45:00,111.9,111.95,110.91,111.04,54879.0,105.7036,105.7508,104.7684,104.8912,54879.0
2021-12-03 09:50:00,111.22,111.23,110.18,110.45,74464.0,105.0613,105.0707,104.0788,104.3339,74464.0
2021-12-03 09:55:00,110.61,111.48,110.6,111.0,39855.0,104.485,105.3069,104.4756,104.8534,39855.0
2021-12-03 10:00:00,111.0,111.15,110.28,110.5,44056.0,104.8534,104.9951,104.1733,104.3811,44056.0
2021-12-03 10:05:00,110.68,110.9,110.4,110.49,28038.0,104.5512,104.759,104.2867,104.3717,28038.0
2021-12-03 10:10:00,110.42,110.85,110.22,110.53,31002.0,104.3056,104.7117,104.1166,104.4095,31002.0
2021-12-03 10:15:00,110.56,111.53,110.55,111.48,39042.0,104.4378,105.3541,104.4284,105.3069,39042.0
2021-12-03 10:20:00,111.51,111.75,111.05,111.72,35222.0,105.3352,105.5619,104.9007,105.5336,35222.0
2021-12-03 10:25:00,111.71,112.3,111.63,112.18,45550.0,105.5241,106.0815,105.4486,105.9681,45550.0
2021-12-03 10:30:00,112.12,112.29,111.78,111.79,42486.0,105.9114,106.072,105.5902,105.5997,42486.0
2021-12-03 10:35:00,111.82,112.03,111.39,112.03,48831.0,105.628,105.8264,105.2218,105.8264,48831.0
2021-12-03 10:40:00,112.08,112.1,111.24,111.25,44380.0,105.8736,105.8925,105.0801,105.0896,44380.0
2021-12-03 10:45:00,111.24,111.48,110.91,111.04,43986.0,105.0801,105.3069,104.7684,104.8912,43986.0
2021-12-03 10:50:00,110.99,111.13,110.39,111.06,54081.0,104.844,104.9762,104.2772,104.9101,54081.0
2021-12-03 10:55:00,111.07,111.5,110.93,111.0,33582.0,104.9196,105.3257,104.7873,104.8534,33582.0
2021-12-03 11:00:00,111.07,111.55,110.83,111.55,17565.0,104.9196,105.373,104.6929,105.373,17565.0
2021-12-03 11:05:00,111.47,111.48,110.94,111.24,28435.0,105.2974,105.3069,104.7968,105.0801,28435.0
2021-12-03 11:10:00,111.18,111.84,111.03,111.56,35876.0,105.0235,105.6469,104.8818,105.3824,35876.0
2021-12-03 11:15:00,111.56,111.72,111.18,111.18,36704.0,105.3824,105.5336,105.0235,105.0235,36704.0
2021-12-03 11:20:00,111.09,111.64,110.86,111.5,38334.0,104.9385,105.458,104.7212,105.3257,38334.0
2021-12-03 11:25:00,111.56,112.16,111.56,111.94,37478.0,105.3824,105.9492,105.3824,105.7414,37478.0
2021-12-03 11:30:00,111.84,112.08,111.65,111.92,24538.0,105.6469,105.8736,105.4674,105.7225,24538.0
2021-12-03 11:35:00,111.85,112.14,111.71,112.09,30841.0,105.6564,105.9303,105.5241,105.8831,30841.0
2021-12-03 11:40:00,112.14,112.24,111.41,111.47,18826.0,105.9303,106.0248,105.2407,105.2974,18826.0
2021-12-03 11:45:00,111.52,111.94,111.45,111.79,16821.0,105.3446,105.7414,105.2785,105.5997,16821.0
2021-12-03 11:50:00,111.71,111.71,111.04,111.05,17297.0,105.5241,105.5241,104.8912,104.9007,17297.0
2021-12-03 11:55:00,111.09,111.14,110.39,110.45,59727.0,104.9385,104.9857,104.2772,104.3339,59727.0
2021-12-03 12:00:00,110.48,110.53,109.97,110.2,47113.0,104.3622,104.4095,103.8805,104.0977,47113.0
2021-12-03 12:05:00,110.18,110.45,110.07,110.37,24765.0,104.0788,104.3339,103.9749,104.2583,24765.0
2021-12-03 12:10:00,110.37,110.66,110.36,110.54,19015.0,104.2583,104.5323,104.2489,104.4189,19015.0
2021-12-03 12:15:00,110.5,110.84,110.46,110.46,17522.0,104.3811,104.7023,104.3433,104.3433,17522.0
2021-12-03 12:20:00,110.46,111.02,110.35,110.97,41656.0,104.3433,104.8723,104.2394,104.8251,41656.0
2021-12-03 12:25:00,110.93,111.18,110.83,110.92,20349.0,104.7873,105.0235,104.6929,104.7779,20349.0
2021-12-03 12:30:00,110.9,110.9,110.4,110.77,27253.0,104.759,104.759,104.2867,104.6362,27253.0
2021-12-03 12:35:00,110.74,111.32,110.72,111.31,20602.0,104.6078,105.1557,104.5889,105.1463,20602.0
2021-12-03 12:40:00,111.35,111.69,111.27,111.52,24204.0,105.1841,105.5052,105.1085,105.3446,24204.0
2021-12-03 12:45:00,111.54,111.54,111.14,111.3,19261.0,105.3635,105.3635,104.9857,105.1368,19261.0
2021-12-03 12:50:00,111.3,111.43,110.99,111.09,15763.0,105.1368,105.2596,104.844,104.9385,15763.0
2021-12-03 12:55:00,111.07,111.07,110.68,110.82,23292.0,104.9196,104.9196,104.5512,104.6834,23292.0
2021-12-03 13:00:00,110.78,110.78,110.47,110.68,17058.0,104.6456,104.6456,104.3528,104.5512,17058.0
2021-12-03 13:05:00,110.62,110.78,110.55,110.68,16123.0,104.4945,104.6456,104.4284,104.5512,16123.0
2021-12-03 13:10:00,110.63,110.85,110.51,110.63,17428.0,104.5039,104.7117,104.3906,104.5039,17428.0
2021-12-03 13:15:00,110.62,111.06,110.57,111.02,73626.0,104.4945,104.9101,104.4472,104.8723,73626.0
2021-12-03 13:20:00,110.99,111.18,110.97,111.06,21974.0,104.844,105.0235,104.8251,104.9101,21974.0
2021-12-03 13:25:00,111.02,111.05,110.6,110.61,18982.0,104.8723,104.9007,104.4756,104.485,18982.0
2021-12-03 13:30:00,110.59,110.59,110.23,110.27,20181.0,104.4661,104.4661,104.1261,104.1639,20181.0
2021-12-03 13:35:00,110.33,110.33,109.94,110.05,35793.0,104.2205,104.2205,103.8521,103.956,35793.0
2021-12-03 13:40:00,110.15,110.27,110.05,110.21,30752.0,104.0505,104.1639,103.956,104.1072,30752.0
2021-12-03 13:45:00,110.26,110.45,109.95,110.27,35197.0,104.1544,104.3339,103.8616,104.1639,35197.0
2021-12-03 13:50:00,110.25,110.5,110.17,110.37,21058.0,104.145,104.3811,104.0694,104.2583,21058.0
2021-12-03 13:55:00,110.42,110.46,110.13,110.29,23026.0,104.3056,104.3433,104.0316,104.1828,23026.0
2021-12-03 14:00:00,110.26,110.7,110.08,110.66,19201.0,104.1544,104.57,103.9844,104.5323,19201.0
2021-12-03 14:05:00,110.61,110.63,110.25,110.33,23803.0,104.485,104.5039,104.145,104.2205,23803.0
2021-12-03 14:10:00,110.31,110.64,110.3,110.58,13675.0,104.2016,104.5134,104.1922,104.4567,13675.0
2021-12-03 14:15:00,110.5,110.65,110.28,110.28,42252.0,104.3811,104.5228,104.1733,104.1733,42252.0
2021-12-03 14:20:00,110.32,110.85,110.03,110.85,28393.0,104.2111,104.7117,103.9372,104.7117,28393.0
2021-12-03 14:25:00,110.92,111.13,110.8,110.86,32954.0,104.7779,104.9762,104.6645,104.7212,32954.0
2021-12-03 14:30:00,110.87,111.0,110.63,110.64,16198.0,104.7306,104.8534,104.5039,104.5134,16198.0
2021-12-03 14:35:00,110.63,110.66,109.92,110.04,32404.0,104.5039,104.5323,103.8332,103.9466,32404.0
2021-12-03 14:40:00,110.06,110.49,110.06,110.45,20398.0,103.9655,104.3717,103.9655,104.3339,20398.0
2021-12-03 14:45:00,110.45,110.51,110.18,110.19,22943.0,104.3339,104.3906,104.0788,104.0883,22943.0
2021-12-03 14:50:00,110.22,110.41,110.02,110.02,14574.0,104.1166,104.2961,103.9277,103.9277,14574.0
2021-12-03 14:55:00,110.06,110.33,110.0,110.0,24525.0,103.9655,104.2205,103.9088,103.9088,24525.0
2021-12-03 15:00:00,110.0,110.2,109.86,110.15,34649.0,103.9088,104.0977,103.7766,104.0505,34649.0
2021-12-03 15:05:00,110.19,110.35,109.72,109.77,23821.0,104.0883,104.2394,103.6443,103.6915,23821.0
2021-12-03 15:10:00,109.75,110.1,109.7,110.09,20497.0,103.6727,104.0033,103.6254,103.9938,20497.0
2021-12-03 15:15:00,110.14,110.25,109.78,109.88,23062.0,104.0411,104.145,103.701,103.7955,23062.0
2021-12-03 15:20:00,109.92,110.41,109.9,110.35,23365.0,103.8332,104.2961,103.8143,104.2394,23365.0
2021-12-03 15:25:00,110.35,110.64,110.25,110.34,33976.0,104.2394,104.5134,104.145,104.23,33976.0
2021-12-03 15:30:00,110.33,110.91,110.33,110.82,48147.0,104.2205,104.7684,104.2205,104.6834,48147.0
2021-12-03 15:35:00,110.8,110.81,110.1,110.16,55676.0,104.6645,104.674,104.0033,104.06,55676.0
2021-12-03 15:40:00,110.17,110.34,110.05,110.08,50389.0,104.0694,104.23,103.956,103.9844,50389.0
2021-12-03 15:45:00,110.06,110.13,109.67,109.85,64990.0,103.9655,104.0316,103.5971,103.7671,64990.0
2021-12-03 15:50:00,109.92,110.43,109.76,110.39,68568.0,103.8332,104.315,103.6821,104.2772,68568.0
2021-12-03 15:55:00,110.37,110.7,110.37,110.51,198282.0,104.2583,104.57,104.2583,104.3906,198282.0
2021-12-06 09:30:00,112.13,113.17,112.0,112.42,113935.0,105.9209,106.9033,105.7981,106.1948,113935.0
2021-12-06 09:35:00,112.51,112.58,111.78,112.07,48853.0,106.2798,106.3459,105.5902,105.8642,48853.0
2021-12-06 09:40:00,112.0,112.5,111.53,112.43,48992.0,105.7981,106.2704,105.3541,106.2043,48992.0
2021-12-06 09:45:00,112.27,112.61,111.82,112.29,34217.0,106.0531,106.3743,105.628,106.072,34217.0
2021-12-06 09:50:00,112.32,112.57,111.47,111.58,37218.0,106.1003,106.3365,105.2974,105.4013,37218.0
2021-12-06 09:55:00,111.57,112.1,111.12,112.01,47315.0,105.3919,105.8925,104.9668,105.8075,47315.0
2021-12-06 10:00:00,112.11,112.38,111.69,111.88,40632.0,105.902,106.157,105.5052,105.6847,40632.0
2021-12-06 10:05:00,112.0,112.65,111.81,112.59,31687.0,105.7981,106.4121,105.6186,106.3554,31687.0
2021-12-06 10:10:00,112.53,112.72,112.35,112.67,27136.0,106.2987,106.4782,106.1287,106.431,27136.0
2021-12-06 10:15:00,112.72,112.99,112.41,112.81,16815.0,106.4782,106.7332,106.1854,106.5632,16815.0
2021-12-06 10:20:00,112.77,112.93,112.5,112.5,12937.0,106.5254,106.6766,106.2704,106.2704,12937.0
2021-12-06 10:25:00,112.44,112.5,112.0,112.34,22781.0,106.2137,106.2704,105.7981,106.1192,22781.0
2021-12-06 10:30:00,112.4,112.48,112.13,112.21,17807.0,106.1759,106.2515,105.9209,105.9964,17807.0
2021-12-06 10:35:00,112.17,112.75,112.07,112.58,24856.0,105.9586,106.5065,105.8642,106.3459,24856.0
2021-12-06 10:40:00,112.51,112.51,111.93,111.96,20096.0,106.2798,106.2798,105.7319,105.7603,20096.0
2021-12-06 10:45:00,112.03,112.45,111.98,112.4,26171.0,105.8264,106.2231,105.7792,106.1759,26171.0
2021-12-06 10:50:00,112.43,112.43,112.11,112.35,15771.0,106.2043,106.2043,105.902,106.1287,15771.0
2021-12-06 10:55:00,112.4,112.54,112.34,112.45,17076.0,106.1759,106.3082,106.1192,106.2231,17076.0
2021-12-06 11:00:00,112.43,112.43,111.68,111.68,35944.0,106.2043,106.2043,105.4958,105.4958,35944.0
2021-12-06 11:05:00,111.76,112.01,111.73,111.83,27744.0,105.5714,105.8075,105.543,105.6375,27744.0
2021-12-06 11:10:00,111.75,112.1,111.57,111.99,40453.0,105.5619,105.8925,105.3919,105.7886,40453.0
2021-12-06 11:15:00,111.94,112.35,111.83,112.3,24090.0,105.7414,106.1287,105.6375,106.0815,24090.0
2021-12-06 11:20:00,112.34,112.34,111.64,111.64,7110.0,106.1192,106.1192,105.458,105.458,7110.0
2021-12-06 11:25:00,111.65,111.7,111.42,111.43,8418.0,105.4674,105.5147,105.2502,105.2596,8418.0
2021-12-06 11:30:00,111.49,111.63,111.26,111.58,9874.0,105.3163,105.4486,105.099,105.4013,9874.0
2021-12-06 11:35:00,111.56,111.71,111.46,111.61,11422.0,105.3824,105.5241,105.288,105.4297,11422.0
2021-12-06 11:40:00,111.64,111.72,111.47,111.54,18047.0,105.458,105.5336,105.2974,105.3635,18047.0
2021-12-06 11:45:00,111.47,111.61,111.08,111.12,13499.0,105.2974,105.4297,104.929,104.9668,13499.0
2021-12-06 11:50:00,111.17,111.35,111.13,111.28,8990.0,105.014,105.1841,104.9762,105.1179,8990.0
2021-12-06 11:55:00,111.23,111.27,110.95,111.03,13334.0,105.0707,105.1085,104.8062,104.8818,13334.0
2021-12-06 12:00:00,111.05,111.3,110.97,111.26,10415.0,104.9007,105.1368,104.8251,105.099,10415.0
2021-12-06 12:05:00,111.26,111.31,110.96,111.06,7785.0,105.099,105.1463,104.8157,104.9101,7785.0
2021-12-06 12:10:00,111.02,111.37,110.95,111.31,17886.0,104.8723,105.2029,104.8062,105.1463,17886.0
2021-12-06 12:15:00,111.24,111.42,111.03,111.4,16960.0,105.0801,105.2502,104.8818,105.2313,16960.0
2021-12-06 12:20:00,111.36,111.36,111.09,111.12,7811.0,105.1935,105.1935,104.9385,104.9668,7811.0
2021-12-06 12:25:00,111.17,111.26,110.99,111.0,9723.0,105.014,105.099,104.844,104.8534,9723.0
2021-12-06 12:30:00,110.99,111.01,110.79,110.9,6820.0,104.844,104.8629,104.6551,104.759,6820.0
2021-12-06 12:35:00,110.94,111.01,110.8,111.01,15105.0,104.7968,104.8629,104.6645,104.8629,15105.0
2021-12-06 12:40:00,110.96,111.16,110.72,110.87,14383.0,104.8157,105.0046,104.5889,104.7306,14383.0
2021-12-06 12:45:00,110.87,111.19,110.83,111.13,9947.0,104.7306,105.0329,104.6929,104.9762,9947.0
2021-12-06 12:50:00,111.12,111.16,110.87,110.92,8323.0,104.9668,105.0046,104.7306,104.7779,8323.0
2021-12-06 12:55:00,110.85,110.96,110.71,110.79,28589.0,104.7117,104.8157,104.5795,104.6551,28589.0
2021-12-06 13:00:00,110.81,110.86,110.43,110.67,60747.0,104.674,104.7212,104.315,104.5417,60747.0
2021-12-06 13:05:00,110.67,110.71,110.55,110.59,11673.0,104.5417,104.5795,104.4284,104.4661,11673.0
2021-12-06 13:10:00,110.59,110.62,110.19,110.23,17200.0,104.4661,104.4945,104.0883,104.1261,17200.0
2021-12-06 13:15:00,110.28,110.55,110.11,110.24,36905.0,104.1733,104.4284,104.0127,104.1355,36905.0
2021-12-06 13:20:00,110.19,110.41,110.16,110.38,15555.0,104.0883,104.2961,104.06,104.2678,15555.0
2021-12-06 13:25:00,110.43,110.72,110.27,110.46,29823.0,104.315,104.5889,104.1639,104.3433,29823.0
2021-12-06 13:30:00,110.5,110.6,110.36,110.57,16974.0,104.3811,104.4756,104.2489,104.4472,16974.0
2021-12-06 13:35:00,110.59,110.66,110.35,110.49,22534.0,104.4661,104.5323,104.2394,104.3717,22534.0
2021-12-06 13:40:00,110.48,110.68,110.34,110.68,26095.0,104.3622,104.5512,104.23,104.5512,26095.0
2021-12-06 13:45:00,110.63,111.0,110.5,110.98,16206.0,104.5039,104.8534,104.3811,104.8345,16206.0
2021-12-06 13:50:00,110.98,111.28,110.94,111.28,16960.0,104.8345,105.1179,104.7968,105.1179,16960.0
2021-12-06 13:55:00,111.26,111.33,111.19,111.26,13767.0,105.099,105.1652,105.0329,105.099,13767.0
2021-12-06 14:00:00,111.29,111.49,111.29,111.47,26166.0,105.1274,105.3163,105.1274,105.2974,26166.0
2021-12-06 14:05:00,111.42,111.63,111.36,111.5,16194.0,105.2502,105.4486,105.1935,105.3257,16194.0
2021-12-06 14:10:00,111.54,111.75,111.53,111.67,14753.0,105.3635,105.5619,105.3541,105.4863,14753.0
2021-12-06 14:15:00,111.69,111.7,111.16,111.2,19558.0,105.5052,105.5147,105.0046,105.0424,19558.0
2021-12-06 14:20:00,111.16,111.4,111.14,111.24,15816.0,105.0046,105.2313,104.9857,105.0801,15816.0
2021-12-06 14:25:00,111.19,111.32,111.12,111.16,17086.0,105.0329,105.1557,104.9668,105.0046,17086.0
2021-12-06 14:30:00,111.2,111.31,111.01,111.01,16049.0,105.0424,105.1463,104.8629,104.8629,16049.0
2021-12-06 14:35:00,111.05,111.12,110.94,111.04,15014.0,104.9007,104.9668,104.7968,104.8912,15014.0
2021-12-06 14:40:00,110.99,111.03,110.67,110.7,19073.0,104.844,104.8818,104.5417,104.57,19073.0
2021-12-06 14:45:00,110.72,110.84,110.61,110.74,15996.0,104.5889,104.7023,104.485,104.6078,15996.0
2021-12-06 14:50:00,110.73,110.87,110.63,110.79,23152.0,104.5984,104.7306,104.5039,104.6551,23152.0
2021-12-06 14:55:00,110.77,110.85,110.63,110.68,24402.0,104.6362,104.7117,104.5039,104.5512,24402.0
2021-12-06 15:00:00,110.67,110.88,110.4,110.4,16057.0,104.5417,104.7401,104.2867,104.2867,16057.0
2021-12-06 15:05:00,110.46,110.8,110.38,110.68,45048.0,104.3433,104.6645,104.2678,104.5512,45048.0
2021-12-06 15:10:00,110.64,110.81,110.49,110.81,27795.0,104.5134,104.674,104.3717,104.674,27795.0
2021-12-06 15:15:00,110.81,110.98,110.76,110.91,26334.0,104.674,104.8345,104.6267,104.7684,26334.0
2021-12-06 15:20:00,110.88,110.93,110.71,110.8,26782.0,104.7401,104.7873,104.5795,104.6645,26782.0
2021-12-06 15:25:00,110.8,110.89,110.74,110.89,24318.0,104.6645,104.7495,104.6078,104.7495,24318.0
2021-12-06 15:30:00,110.9,111.09,110.82,111.08,34968.0,104.759,104.9385,104.6834,104.929,34968.0
2021-12-06 15:35:00,111.07,111.16,110.86,111.16,40886.0,104.9196,105.0046,104.7212,105.0046,40886.0
2021-12-06 15:40:00,111.13,111.13,110.9,111.04,41177.0,104.9762,104.9762,104.759,104.8912,41177.0
2021-12-06 15:45:00,111.06,111.07,110.59,110.61,50626.0,104.9101,104.9196,104.4661,104.485,50626.0
2021-12-06 15:50:00,110.58,110.78,110.4,110.75,42511.0,104.4567,104.6456,104.2867,104.6173,42511.0
2021-12-06 15:55:00,110.75,110.75,110.15,110.28,140120.0,104.6173,104.6173,104.0505,104.1733,140120.0
2021-12-07 09:30:00,113.52,113.79,112.79,113.75,119171.0,107.2339,107.4889,106.5443,107.4512,119171.0
2021-12-07 09:35:00,113.74,114.7,113.65,114.36,47541.0,107.4417,108.3486,107.3567,108.0274,47541.0
2021-12-07 09:40:00,114.34,114.47,113.66,114.22,21725.0,108.0085,108.1313,107.3661,107.8951,21725.0
2021-12-07 09:45:00,114.21,114.74,114.12,114.32,33148.0,107.8857,108.3863,107.8007,107.9896,33148.0
2021-12-07 09:50:00,114.32,114.32,113.75,113.96,37722.0,107.9896,107.9896,107.4512,107.6495,37722.0
2021-12-07 09:55:00,113.98,114.41,113.98,114.31,26959.0,107.6684,108.0746,107.6684,107.9801,26959.0
2021-12-07 10:00:00,114.25,114.75,114.06,114.14,39725.0,107.9235,108.3958,107.744,107.8196,39725.0
2021-12-07 10:05:00,114.1,114.21,113.84,114.11,13446.0,107.7818,107.8857,107.5362,107.7912,13446.0
2021-12-07 10:10:00,114.2,114.5,114.06,114.46,15922.0,107.8762,108.1596,107.744,108.1218,15922.0
2021-12-07 10:15:00,114.47,114.48,114.07,114.18,17215.0,108.1313,108.1407,107.7534,107.8573,17215.0
2021-12-07 10:20:00,114.27,114.43,114.04,114.43,37818.0,107.9424,108.0935,107.7251,108.0935,37818.0
2021-12-07 10:25:00,114.4,114.49,114.06,114.13,14436.0,108.0652,108.1502,107.744,107.8101,14436.0
2021-12-07 10:30:00,114.2,114.28,113.89,114.05,15252.0,107.8762,107.9518,107.5834,107.7345,15252.0
2021-12-07 10:35:00,114.05,114.24,113.93,114.23,7741.0,107.7345,107.914,107.6212,107.9046,7741.0
2021-12-07 10:40:00,114.34,114.62,114.34,114.47,27899.0,108.0085,108.273,108.0085,108.1313,27899.0
2021-12-07 10:45:00,114.45,114.56,114.34,114.53,7805.0,108.1124,108.2163,108.0085,108.188,7805.0
2021-12-07 10:50:00,114.53,114.84,114.36,114.39,21702.0,108.188,108.4808,108.0274,108.0557,21702.0
2021-12-07 10:55:00,114.4,114.92,114.26,114.86,19065.0,108.0652,108.5564,107.9329,108.4997,19065.0
2021-12-07 11:00:00,114.89,115.11,114.87,114.99,29062.0,108.528,108.7358,108.5091,108.6225,29062.0
2021-12-07 11:05:00,114.99,115.57,114.98,115.53,23842.0,108.6225,109.1704,108.613,109.1326,23842.0
2021-12-07 11:10:00,115.53,115.56,115.11,115.11,11575.0,109.1326,109.1609,108.7358,108.7358,11575.0
2021-12-07 11:15:00,115.13,115.39,115.06,115.32,18052.0,108.7547,109.0003,108.6886,108.9342,18052.0
2021-12-07 11:20:00,115.26,115.3,114.92,114.93,11086.0,108.8775,108.9153,108.5564,108.5658,11086.0
2021-12-07 11:25:00,114.88,114.97,114.77,114.81,10952.0,108.5186,108.6036,108.4147,108.4525,10952.0
2021-12-07 11:30:00,114.76,114.91,114.69,114.91,9376.0,108.4052,108.5469,108.3391,108.5469,9376.0
2021-12-07 11:35:00,114.87,114.92,114.43,114.45,10512.0,108.5091,108.5564,108.0935,108.1124,10512.0
2021-12-07 11:40:00,114.45,114.52,114.1,114.15,12067.0,108.1124,108.1785,107.7818,107.829,12067.0
2021-12-07 11:45:00,114.18,114.26,113.88,113.93,8252.0,107.8573,107.9329,107.574,107.6212,8252.0
2021-12-07 11:50:00,113.97,114.0,113.65,113.75,21519.0,107.659,107.6873,107.3567,107.4512,21519.0
2021-12-07 11:55:00,113.7,113.76,113.57,113.64,10360.0,107.4039,107.4606,107.2811,107.3472,10360.0
2021-12-07 12:00:00,113.61,113.85,113.58,113.81,10597.0,107.3189,107.5456,107.2906,107.5078,10597.0
2021-12-07 12:05:00,113.78,113.81,113.47,113.5,11786.0,107.4795,107.5078,107.1867,107.215,11786.0
2021-12-07 12:10:00,113.49,113.52,113.35,113.43,10064.0,107.2056,107.2339,107.0733,107.1489,10064.0
2021-12-07 12:15:00,113.43,113.44,113.12,113.18,10489.0,107.1489,107.1583,106.856,106.9127,10489.0
2021-12-07 12:20:00,113.18,113.23,113.09,113.21,9241.0,106.9127,106.96,106.8277,106.9411,9241.0
2021-12-07 12:25:00,113.22,113.63,113.22,113.59,13211.0,106.9505,107.3378,106.9505,107.3,13211.0
2021-12-07 12:30:00,113.59,113.77,113.53,113.72,7356.0,107.3,107.47,107.2433,107.4228,7356.0
2021-12-07 12:35:00,113.69,113.69,113.54,113.64,3829.0,107.3945,107.3945,107.2528,107.3472,3829.0
2021-12-07 12:40:00,113.59,113.6,113.42,113.53,6207.0,107.3,107.3095,107.1394,107.2433,6207.0
2021-12-07 12:45:00,113.51,113.63,113.4,113.46,4611.0,107.2244,107.3378,107.1205,107.1772,4611.0
2021-12-07 12:50:00,113.48,113.61,113.48,113.58,11904.0,107.1961,107.3189,107.1961,107.2906,11904.0
2021-12-07 12:55:00,113.55,113.73,113.55,113.7,6585.0,107.2622,107.4323,107.2622,107.4039,6585.0
2021-12-07 13:00:00,113.65,113.8,113.46,113.47,7823.0,107.3567,107.4984,107.1772,107.1867,7823.0
2021-12-07 13:05:00,113.46,113.5,113.33,113.42,9163.0,107.1772,107.215,107.0544,107.1394,9163.0
2021-12-07 13:10:00,113.42,113.5,113.3,113.47,13970.0,107.1394,107.215,107.0261,107.1867,13970.0
2021-12-07 13:15:00,113.58,113.8,113.55,113.71,5626.0,107.2906,107.4984,107.2622,107.4134,5626.0
2021-12-07 13:20:00,113.67,113.71,113.59,113.69,3730.0,107.3756,107.4134,107.3,107.3945,3730.0
2021-12-07 13:25:00,113.65,113.65,113.48,113.59,8793.0,107.3567,107.3567,107.1961,107.3,8793.0
2021-12-07 13:30:00,113.61,113.65,113.4,113.46,7107.0,107.3189,107.3567,107.1205,107.1772,7107.0
2021-12-07 13:35:00,113.51,113.58,113.38,113.46,5647.0,107.2244,107.2906,107.1016,107.1772,5647.0
2021-12-07 13:40:00,113.47,113.85,113.47,113.79,8034.0,107.1867,107.5456,107.1867,107.4889,8034.0
2021-12-07 13:45:00,113.74,113.74,113.58,113.67,5777.0,107.4417,107.4417,107.2906,107.3756,5777.0
2021-12-07 13:50:00,113.65,113.82,113.65,113.81,5334.0,107.3567,107.5173,107.3567,107.5078,5334.0
2021-12-07 13:55:00,113.81,113.95,113.67,113.91,8704.0,107.5078,107.6401,107.3756,107.6023,8704.0
2021-12-07 14:00:00,113.86,113.96,113.8,113.94,6969.0,107.5551,107.6495,107.4984,107.6306,6969.0
2021-12-07 14:05:00,113.95,114.07,113.92,114.06,4078.0,107.6401,107.7534,107.6117,107.744,4078.0
2021-12-07 14:10:00,114.12,114.3,114.03,114.28,8069.0,107.8007,107.9707,107.7157,107.9518,8069.0
2021-12-07 14:15:00,114.3,114.35,114.24,114.35,13823.0,107.9707,108.0179,107.914,108.0179,13823.0
2021-12-07 14:20:00,114.32,114.42,114.3,114.33,15632.0,107.9896,108.0841,107.9707,107.999,15632.0
2021-12-07 14:25:00,114.32,114.43,114.31,114.31,6787.0,107.9896,108.0935,107.9801,107.9801,6787.0
2021-12-07 14:30:00,114.34,114.38,114.12,114.16,6861.0,108.0085,108.0463,107.8007,107.8385,6861.0
2021-12-07 14:35:00,114.18,114.18,113.93,114.17,12497.0,107.8573,107.8573,107.6212,107.8479,12497.0
2021-12-07 14:40:00,114.17,114.27,114.15,114.26,11707.0,107.8479,107.9424,107.829,107.9329,11707.0
2021-12-07 14:45:00,114.32,114.32,114.1,114.14,10298.0,107.9896,107.9896,107.7818,107.8196,10298.0
2021-12-07 14:50:00,114.11,114.3,114.11,114.24,7293.0,107.7912,107.9707,107.7912,107.914,7293.0
2021-12-07 14:55:00,114.25,114.32,114.18,114.3,11447.0,107.9235,107.9896,107.8573,107.9707,11447.0
2021-12-07 15:00:00,114.24,114.4,114.21,114.31,14179.0,107.914,108.0652,107.8857,107.9801,14179.0
2021-12-07 15:05:00,114.31,114.42,114.21,114.26,13000.0,107.9801,108.0841,107.8857,107.9329,13000.0
2021-12-07 15:10:00,114.28,114.38,114.16,114.33,19582.0,107.9518,108.0463,107.8385,107.999,19582.0
2021-12-07 15:15:00,114.33,114.4,114.3,114.31,17300.0,107.999,108.0652,107.9707,107.9801,17300.0
2021-12-07 15:20:00,114.33,114.4,114.08,114.15,34420.0,107.999,108.0652,107.7629,107.829,34420.0
2021-12-07 15:25:00,114.11,114.13,113.92,113.93,21059.0,107.7912,107.8101,107.6117,107.6212,21059.0
2021-12-07 15:30:00,113.96,114.25,113.96,114.07,24493.0,107.6495,107.9235,107.6495,107.7534,24493.0
2021-12-07 15:35:00,114.04,114.18,113.99,114.01,21431.0,107.7251,107.8573,107.6779,107.6968,21431.0
2021-12-07 15:40:00,114.03,114.09,113.82,113.82,32890.0,107.7157,107.7723,107.5173,107.5173,32890.0
2021-12-07 15:45:00,113.85,113.98,113.7,113.84,28136.0,107.5456,107.6684,107.4039,107.5362,28136.0
2021-12-07 15:50:00,113.82,113.87,113.55,113.85,45960.0,107.5173,107.5645,107.2622,107.5456,45960.0
2021-12-07 15:55:00,113.83,114.08,113.77,114.0,75205.0,107.5267,107.7629,107.47,107.6873,75205.0
2021-12-08 09:30:00,115.35,115.48,114.33,114.36,41288.0,108.9626,109.0854,107.999,108.0274,41288.0
2021-12-08 09:35:00,114.33,114.56,113.56,113.56,17541.0,107.999,108.2163,107.2717,107.2717,17541.0
2021-12-08 09:40:00,113.56,113.78,112.71,113.18,44901.0,107.2717,107.4795,106.4687,106.9127,44901.0
2021-12-08 09:45:00,113.05,113.18,112.52,113.1,29875.0,106.7899,106.9127,106.2893,106.8372,29875.0
2021-12-08 09:50:00,113.11,113.97,113.04,113.8,14981.0,106.8466,107.659,106.7805,107.4984,14981.0
2021-12-08 09:55:00,113.79,113.81,113.3,113.36,13846.0,107.4889,107.5078,107.0261,107.0828,13846.0
2021-12-08 10:00:00,113.47,113.7,113.14,113.25,16104.0,107.1867,107.4039,106.8749,106.9788,16104.0
2021-12-08 10:05:00,113.24,113.28,112.9,113.11,11798.0,106.9694,107.0072,106.6482,106.8466,11798.0
2021-12-08 10:10:00,113.16,113.2,112.82,112.96,10673.0,106.8938,106.9316,106.5727,106.7049,10673.0
2021-12-08 10:15:00,112.91,113.35,112.79,113.33,11567.0,106.6577,107.0733,106.5443,107.0544,11567.0
2021-12-08 10:20:00,113.4,113.53,113.34,113.48,13124.0,107.1205,107.2433,107.0639,107.1961,13124.0
2021-12-08 10:25:00,113.49,113.53,112.84,112.84,14787.0,107.2056,107.2433,106.5915,106.5915,14787.0
2021-12-08 10:30:00,112.91,113.1,112.57,112.93,8667.0,106.6577,106.8372,106.3365,106.6766,8667.0
2021-12-08 10:35:00,112.83,112.91,112.44,112.44,21422.0,106.5821,106.6577,106.2137,106.2137,21422.0
2021-12-08 10:40:00,112.53,112.79,112.45,112.79,15772.0,106.2987,106.5443,106.2231,106.5443,15772.0
2021-12-08 10:45:00,112.79,113.06,112.61,112.77,8144.0,106.5443,106.7994,106.3743,106.5254,8144.0
2021-12-08 10:50:00,112.77,112.93,112.57,112.93,38797.0,106.5254,106.6766,106.3365,106.6766,38797.0
2021-12-08 10:55:00,112.88,112.94,112.7,112.7,12987.0,106.6293,106.686,106.4593,106.4593,12987.0
2021-12-08 11:00:00,112.79,113.42,112.79,113.33,15617.0,106.5443,107.1394,106.5443,107.0544,15617.0
2021-12-08 11:05:00,113.33,113.41,113.13,113.21,7996.0,107.0544,107.13,106.8655,106.9411,7996.0
2021-12-08 11:10:00,113.2,113.26,113.06,113.08,7317.0,106.9316,106.9883,106.7994,106.8183,7317.0
2021-12-08 11:15:00,113.04,113.13,112.86,112.86,10828.0,106.7805,106.8655,106.6104,106.6104,10828.0
2021-12-08 11:20:00,112.8,113.14,112.7,113.14,9966.0,106.5538,106.8749,106.4593,106.8749,9966.0
2021-12-08 11:25:00,113.08,113.24,113.0,113.16,12574.0,106.8183,106.9694,106.7427,106.8938,12574.0
2021-12-08 11:30:00,113.15,113.17,112.86,112.89,8163.0,106.8844,106.9033,106.6104,106.6388,8163.0
2021-12-08 11:35:00,112.96,113.1,112.79,113.1,11683.0,106.7049,106.8372,106.5443,106.8372,11683.0
2021-12-08 11:40:00,113.1,113.42,113.1,113.14,9351.0,106.8372,107.1394,106.8372,106.8749,9351.0
2021-12-08 11:45:00,113.14,113.39,112.96,113.39,9529.0,106.8749,107.1111,106.7049,107.1111,9529.0
2021-12-08 11:50:00,113.39,113.41,113.11,113.11,4309.0,107.1111,107.13,106.8466,106.8466,4309.0
2021-12-08 11:55:00,113.19,113.25,113.1,113.23,9923.0,106.9222,106.9788,106.8372,106.96,9923.0
2021-12-08 12:00:00,113.18,113.3,113.1,113.27,9591.0,106.9127,107.0261,106.8372,106.9977,9591.0
2021-12-08 12:05:00,113.26,113.68,113.22,113.67,8561.0,106.9883,107.385,106.9505,107.3756,8561.0
2021-12-08 12:10:00,113.62,113.86,113.61,113.73,25232.0,107.3284,107.5551,107.3189,107.4323,25232.0
2021-12-08 12:15:00,113.73,113.85,113.63,113.79,12632.0,107.4323,107.5456,107.3378,107.4889,12632.0
2021-12-08 12:20:00,113.76,113.87,113.53,113.6,7429.0,107.4606,107.5645,107.2433,107.3095,7429.0
2021-12-08 12:25:00,113.63,113.63,113.25,113.28,5691.0,107.3378,107.3378,106.9788,107.0072,5691.0
2021-12-08 12:30:00,113.37,113.5,113.26,113.48,4166.0,107.0922,107.215,106.9883,107.1961,4166.0
2021-12-08 12:35:00,113.53,113.54,113.35,113.53,4781.0,107.2433,107.2528,107.0733,107.2433,4781.0
2021-12-08 12:40:00,113.53,113.53,113.27,113.27,3494.0,107.2433,107.2433,106.9977,106.9977,3494.0
2021-12-08 12:45:00,113.25,113.35,113.24,113.26,3824.0,106.9788,107.0733,106.9694,106.9883,3824.0
2021-12-08 12:50:00,113.23,113.37,113.16,113.37,6926.0,106.96,107.0922,106.8938,107.0922,6926.0
2021-12-08 12:55:00,113.32,113.35,113.24,113.25,2368.0,107.045,107.0733,106.9694,106.9788,2368.0
2021-12-08 13:00:00,113.19,113.27,113.04,113.06,4930.0,106.9222,106.9977,106.7805,106.7994,4930.0
2021-12-08 13:05:00,113.08,113.15,113.06,113.09,7834.0,106.8183,106.8844,106.7994,106.8277,7834.0
2021-12-08 13:10:00,113.13,113.13,112.88,112.99,5755.0,106.8655,106.8655,106.6293,106.7332,5755.0
2021-12-08 13:15:00,113.0,113.12,112.94,113.12,6967.0,106.7427,106.856,106.686,106.856,6967.0
2021-12-08 13:20:00,113.03,113.1,113.0,113.05,3423.0,106.771,106.8372,106.7427,106.7899,3423.0
2021-12-08 13:25:00,113.06,113.13,113.0,113.13,6033.0,106.7994,106.8655,106.7427,106.8655,6033.0
2021-12-08 13:30:00,113.12,113.12,112.89,112.9,4375.0,106.856,106.856,106.6388,106.6482,4375.0
2021-12-08 13:35:00,112.93,112.98,112.88,112.95,6342.0,106.6766,106.7238,106.6293,106.6955,6342.0
2021-12-08 13:40:00,112.97,113.05,112.85,112.94,6545.0,106.7143,106.7899,106.601,106.686,6545.0
2021-12-08 13:45:00,112.99,112.99,112.8,112.8,10165.0,106.7332,106.7332,106.5538,106.5538,10165.0
2021-12-08 13:50:00,112.82,112.99,112.77,112.98,6657.0,106.5727,106.7332,106.5254,106.7238,6657.0
2021-12-08 13:55:00,112.95,113.02,112.82,112.85,8925.0,106.6955,106.7616,106.5727,106.601,8925.0
2021-12-08 14:00:00,112.82,112.93,112.76,112.76,9045.0,106.5727,106.6766,106.516,106.516,9045.0
2021-12-08 14:05:00,112.72,112.78,112.57,112.69,10057.0,106.4782,106.5349,106.3365,106.4499,10057.0
2021-12-08 14:10:00,112.66,112.69,112.58,112.63,4156.0,106.4215,106.4499,106.3459,106.3932,4156.0
2021-12-08 14:15:00,112.63,112.65,112.47,112.63,6003.0,106.3932,106.4121,106.242,106.3932,6003.0
2021-12-08 14:20:00,112.61,112.77,112.56,112.65,7410.0,106.3743,106.5254,106.3271,106.4121,7410.0
2021-12-08 14:25:00,112.69,112.8,112.65,112.71,5167.0,106.4499,106.5538,106.4121,106.4687,5167.0
2021-12-08 14:30:00,112.75,112.75,112.54,112.55,7900.0,106.5065,106.5065,106.3082,106.3176,7900.0
2021-12-08 14:35:00,112.62,112.65,112.44,112.46,6594.0,106.3837,106.4121,106.2137,106.2326,6594.0
2021-12-08 14:40:00,112.43,112.5,112.27,112.32,9165.0,106.2043,106.2704,106.0531,106.1003,9165.0
2021-12-08 14:45:00,112.29,112.38,112.25,112.35,8499.0,106.072,106.157,106.0342,106.1287,8499.0
2021-12-08 14:50:00,112.34,112.47,112.31,112.43,7777.0,106.1192,106.242,106.0909,106.2043,7777.0
2021-12-08 14:55:00,112.46,112.61,112.46,112.48,9487.0,106.2326,106.3743,106.2326,106.2515,9487.0
2021-12-08 15:00:00,112.49,112.8,112.45,112.73,10127.0,106.2609,106.5538,106.2231,106.4876,10127.0
2021-12-08 15:05:00,112.73,112.89,112.65,112.83,12726.0,106.4876,106.6388,106.4121,106.5821,12726.0
2021-12-08 15:10:00,112.8,112.87,112.73,112.84,8081.0,106.5538,106.6199,106.4876,106.5915,8081.0
2021-12-08 15:15:00,112.88,112.91,112.71,112.86,8449.0,106.6293,106.6577,106.4687,106.6104,8449.0
2021-12-08 15:20:00,112.84,113.04,112.82,113.02,10040.0,106.5915,106.7805,106.5727,106.7616,10040.0
2021-12-08 15:25:00,113.04,113.04,112.83,112.83,14464.0,106.7805,106.7805,106.5821,106.5821,14464.0
2021-12-08 15:30:00,112.8,113.02,112.63,113.01,18356.0,106.5538,106.7616,106.3932,106.7521,18356.0
2021-12-08 15:35:00,113.02,113.17,113.02,113.15,16052.0,106.7616,106.9033,106.7616,106.8844,16052.0
2021-12-08 15:40:00,113.13,113.25,113.12,113.16,18603.0,106.8655,106.9788,106.856,106.8938,18603.0
2021-12-08 15:45:00,113.14,113.19,113.07,113.09,21790.0,106.8749,106.9222,106.8088,106.8277,21790.0
2021-12-08 15:50:00,113.1,113.15,112.94,112.97,39948.0,106.8372,106.8844,106.686,106.7143,39948.0
2021-12-08 15:55:00,112.96,112.96,112.77,112.82,54725.0,106.7049,106.7049,106.5254,106.5727,54725.0
2021-12-09 09:30:00,111.78,111.78,109.63,109.67,163487.0,105.5902,105.5902,103.5593,103.5971,163487.0
2021-12-09 09:35:00,109.65,110.39,109.35,109.82,51350.0,103.5782,104.2772,103.2948,103.7388,51350.0
2021-12-09 09:40:00,109.81,110.62,109.72,110.39,33661.0,103.7293,104.4945,103.6443,104.2772,33661.0
2021-12-09 09:45:00,110.22,110.6,109.84,110.11,29704.0,104.1166,104.4756,103.7577,104.0127,29704.0
2021-12-09 09:50:00,110.15,110.89,110.14,110.89,14759.0,104.0505,104.7495,104.0411,104.7495,14759.0
2021-12-09 09:55:00,110.86,111.6,110.68,111.52,22807.0,104.7212,105.4202,104.5512,105.3446,22807.0
2021-12-09 10:00:00,111.44,112.0,111.38,111.92,22749.0,105.2691,105.7981,105.2124,105.7225,22749.0
2021-12-09 10:05:00,111.88,112.69,111.87,112.54,29415.0,105.6847,106.4499,105.6753,106.3082,29415.0
2021-12-09 10:10:00,112.49,112.92,112.47,112.62,14849.0,106.2609,106.6671,106.242,106.3837,14849.0
2021-12-09 10:15:00,112.66,112.81,112.5,112.73,25390.0,106.4215,106.5632,106.2704,106.4876,25390.0
2021-12-09 10:20:00,112.78,112.78,112.3,112.38,15989.0,106.5349,106.5349,106.0815,106.157,15989.0
2021-12-09 10:25:00,112.34,112.45,112.08,112.17,31014.0,106.1192,106.2231,105.8736,105.9586,31014.0
2021-12-09 10:30:00,112.29,112.39,111.91,112.13,21584.0,106.072,106.1665,105.713,105.9209,21584.0
2021-12-09 10:35:00,112.12,112.25,111.96,112.16,12778.0,105.9114,106.0342,105.7603,105.9492,12778.0
2021-12-09 10:40:00,112.16,112.41,112.05,112.25,13012.0,105.9492,106.1854,105.8453,106.0342,13012.0
2021-12-09 10:45:00,112.27,112.45,112.22,112.33,12070.0,106.0531,106.2231,106.0059,106.1098,12070.0
2021-12-09 10:50:00,112.43,112.44,112.31,112.34,5258.0,106.2043,106.2137,106.0909,106.1192,5258.0
2021-12-09 10:55:00,112.32,112.33,111.88,112.01,19467.0,106.1003,106.1098,105.6847,105.8075,19467.0
2021-12-09 11:00:00,112.01,112.17,111.92,112.0,18604.0,105.8075,105.9586,105.7225,105.7981,18604.0
2021-12-09 11:05:00,112.05,112.35,112.05,112.17,17408.0,105.8453,106.1287,105.8453,105.9586,17408.0
2021-12-09 11:10:00,112.17,112.21,111.83,112.09,29100.0,105.9586,105.9964,105.6375,105.8831,29100.0
2021-12-09 11:15:00,112.04,112.06,111.93,112.03,14333.0,105.8358,105.8547,105.7319,105.8264,14333.0
2021-12-09 11:20:00,112.11,112.23,112.05,112.12,11604.0,105.902,106.0153,105.8453,105.9114,11604.0
2021-12-09 11:25:00,112.11,112.21,111.92,112.18,11390.0,105.902,105.9964,105.7225,105.9681,11390.0
2021-12-09 11:30:00,112.16,112.33,112.13,112.26,3838.0,105.9492,106.1098,105.9209,106.0437,3838.0
2021-12-09 11:35:00,112.24,112.24,112.02,112.15,7346.0,106.0248,106.0248,105.817,105.9398,7346.0
2021-12-09 11:40:00,112.2,112.22,112.13,112.2,1024.0,105.987,106.0059,105.9209,105.987,1024.0
2021-12-09 11:45:00,112.2,112.27,112.04,112.04,6778.0,105.987,106.0531,105.8358,105.8358,6778.0
2021-12-09 11:50:00,112.05,112.05,111.88,111.99,13431.0,105.8453,105.8453,105.6847,105.7886,13431.0
2021-12-09 11:55:00,112.0,112.07,111.95,112.02,10615.0,105.7981,105.8642,105.7508,105.817,10615.0
2021-12-09 12:00:00,112.04,112.19,112.0,112.01,5852.0,105.8358,105.9775,105.7981,105.8075,5852.0
2021-12-09 12:05:00,112.0,112.18,111.94,112.05,21260.0,105.7981,105.9681,105.7414,105.8453,21260.0
2021-12-09 12:10:00,112.08,112.45,112.05,112.41,4283.0,105.8736,106.2231,105.8453,106.1854,4283.0
2021-12-09 12:15:00,112.38,112.41,112.13,112.13,10600.0,106.157,106.1854,105.9209,105.9209,10600.0
2021-12-09 12:20:00,112.12,112.31,112.09,112.21,8274.0,105.9114,106.0909,105.8831,105.9964,8274.0
2021-12-09 12:25:00,112.23,112.5,112.19,112.49,3868.0,106.0153,106.2704,105.9775,106.2609,3868.0
2021-12-09 12:30:00,112.54,112.54,112.32,112.39,6326.0,106.3082,106.3082,106.1003,106.1665,6326.0
2021-12-09 12:35:00,112.4,112.5,112.34,112.41,9225.0,106.1759,106.2704,106.1192,106.1854,9225.0
2021-12-09 12:40:00,112.36,112.37,112.25,112.36,5214.0,106.1381,106.1476,106.0342,106.1381,5214.0
2021-12-09 12:45:00,112.39,112.56,112.36,112.55,5410.0,106.1665,106.3271,106.1381,106.3176,5410.0
2021-12-09 12:50:00,112.57,112.69,112.48,112.62,3245.0,106.3365,106.4499,106.2515,106.3837,3245.0
2021-12-09 12:55:00,112.61,112.73,112.5,112.67,8312.0,106.3743,106.4876,106.2704,106.431,8312.0
2021-12-09 13:00:00,112.66,112.7,112.6,112.66,6154.0,106.4215,106.4593,106.3648,106.4215,6154.0
2021-12-09 13:05:00,112.7,112.93,112.7,112.89,4722.0,106.4593,106.6766,106.4593,106.6388,4722.0
2021-12-09 13:10:00,112.89,112.94,112.61,112.61,8525.0,106.6388,106.686,106.3743,106.3743,8525.0
2021-12-09 13:15:00,112.68,112.69,112.43,112.43,5175.0,106.4404,106.4499,106.2043,106.2043,5175.0
2021-12-09 13:20:00,112.43,112.5,112.33,112.4,10668.0,106.2043,106.2704,106.1098,106.1759,10668.0
2021-12-09 13:25:00,112.43,112.55,112.36,112.45,2994.0,106.2043,106.3176,106.1381,106.2231,2994.0
2021-12-09 13:30:00,112.49,112.63,112.47,112.57,7824.0,106.2609,106.3932,106.242,106.3365,7824.0
2021-12-09 13:35:00,112.6,112.71,112.57,112.57,10972.0,106.3648,106.4687,106.3365,106.3365,10972.0
2021-12-09 13:40:00,112.57,112.58,112.4,112.42,7500.0,106.3365,106.3459,106.1759,106.1948,7500.0
2021-12-09 13:45:00,112.44,112.5,112.35,112.5,7699.0,106.2137,106.2704,106.1287,106.2704,7699.0
2021-12-09 13:50:00,112.5,112.7,112.43,112.59,6816.0,106.2704,106.4593,106.2043,106.3554,6816.0
2021-12-09 13:55:00,112.63,112.83,112.6,112.74,6879.0,106.3932,106.5821,106.3648,106.4971,6879.0
2021-12-09 14:00:00,112.82,112.92,112.75,112.83,10173.0,106.5727,106.6671,106.5065,106.5821,10173.0
2021-12-09 14:05:00,112.82,112.84,112.71,112.82,10505.0,106.5727,106.5915,106.4687,106.5727,10505.0
2021-12-09 14:10:00,112.79,112.96,112.68,112.95,24430.0,106.5443,106.7049,106.4404,106.6955,24430.0
2021-12-09 14:15:00,112.94,113.09,112.88,113.03,10189.0,106.686,106.8277,106.6293,106.771,10189.0
2021-12-09 14:20:00,113.06,113.22,112.93,113.09,7387.0,106.7994,106.9505,106.6766,106.8277,7387.0
2021-12-09 14:25:00,113.09,113.09,112.89,112.93,14927.0,106.8277,106.8277,106.6388,106.6766,14927.0
2021-12-09 14:30:00,112.91,113.03,112.87,113.03,6567.0,106.6577,106.771,106.6199,106.771,6567.0
2021-12-09 14:35:00,112.99,113.01,112.93,112.99,6463.0,106.7332,106.7521,106.6766,106.7332,6463.0
2021-12-09 14:40:00,112.98,112.98,112.74,112.78,10001.0,106.7238,106.7238,106.4971,106.5349,10001.0
2021-12-09 14:45:00,112.78,112.79,112.57,112.75,35781.0,106.5349,106.5443,106.3365,106.5065,35781.0
2021-12-09 14:50:00,112.71,112.78,112.61,112.76,4254.0,106.4687,106.5349,106.3743,106.516,4254.0
2021-12-09 14:55:00,112.71,112.71,112.51,112.54,5671.0,106.4687,106.4687,106.2798,106.3082,5671.0
2021-12-09 15:00:00,112.57,112.85,112.54,112.73,5504.0,106.3365,106.601,106.3082,106.4876,5504.0
2021-12-09 15:05:00,112.68,112.72,112.53,112.55,8131.0,106.4404,106.4782,106.2987,106.3176,8131.0
2021-12-09 15:10:00,112.57,112.68,112.48,112.65,5019.0,106.3365,106.4404,106.2515,106.4121,5019.0
2021-12-09 15:15:00,112.61,112.72,112.44,112.63,9218.0,106.3743,106.4782,106.2137,106.3932,9218.0
2021-12-09 15:20:00,112.66,112.81,112.64,112.64,15192.0,106.4215,106.5632,106.4026,106.4026,15192.0
2021-12-09 15:25:00,112.63,112.95,112.57,112.95,23335.0,106.3932,106.6955,106.3365,106.6955,23335.0
2021-12-09 15:30:00,112.96,113.05,112.77,112.9,21280.0,106.7049,106.7899,106.5254,106.6482,21280.0
2021-12-09 15:35:00,112.88,113.14,112.87,113.04,17267.0,106.6293,106.8749,106.6199,106.7805,17267.0
2021-12-09 15:40:00,113.02,113.11,112.97,112.99,14866.0,106.7616,106.8466,106.7143,106.7332,14866.0
2021-12-09 15:45:00,112.96,113.12,112.87,113.0,21398.0,106.7049,106.856,106.6199,106.7427,21398.0
2021-12-09 15:50:00,113.0,113.25,112.97,113.04,31818.0,106.7427,106.9788,106.7143,106.7805,31818.0
2021-12-09 15:55:00,113.07,113.11,112.83,112.89,66805.0,106.8088,106.8466,106.5821,106.6388,66805.0
2021-12-10 09:30:00,114.15,114.69,113.42,113.66,67215.0,107.829,108.3391,107.1394,107.3661,67215.0
2021-12-10 09:35:00,113.75,114.04,113.11,113.66,16322.0,107.4512,107.7251,106.8466,107.3661,16322.0
2021-12-10 09:40:00,113.67,113.75,112.72,113.2,17214.0,107.3756,107.4512,106.4782,106.9316,17214.0
2021-12-10 09:45:00,113.09,113.09,111.91,112.32,34597.0,106.8277,106.8277,105.713,106.1003,34597.0
2021-12-10 09:50:00,112.61,112.61,112.15,112.37,6632.0,106.3743,106.3743,105.9398,106.1476,6632.0
2021-12-10 09:55:00,112.33,112.37,111.69,111.75,10455.0,106.1098,106.1476,105.5052,105.5619,10455.0
2021-12-10 10:00:00,111.91,112.06,111.63,111.63,21494.0,105.713,105.8547,105.4486,105.4486,21494.0
2021-12-10 10:05:00,111.6,112.12,111.5,111.65,14616.0,105.4202,105.9114,105.3257,105.4674,14616.0
2021-12-10 10:10:00,111.77,111.82,111.34,111.47,15362.0,105.5808,105.628,105.1746,105.2974,15362.0
2021-12-10 10:15:00,111.52,111.78,111.27,111.62,12443.0,105.3446,105.5902,105.1085,105.4391,12443.0
2021-12-10 10:20:00,111.6,111.77,111.43,111.58,8885.0,105.4202,105.5808,105.2596,105.4013,8885.0
2021-12-10 10:25:00,111.49,111.65,111.43,111.51,7222.0,105.3163,105.4674,105.2596,105.3352,7222.0
2021-12-10 10:30:00,111.46,111.96,111.21,111.35,42196.0,105.288,105.7603,105.0518,105.1841,42196.0
2021-12-10 10:35:00,111.34,111.37,111.08,111.08,14695.0,105.1746,105.2029,104.929,104.929,14695.0
2021-12-10 10:40:00,111.06,111.17,110.98,111.04,31639.0,104.9101,105.014,104.8345,104.8912,31639.0
2021-12-10 10:45:00,111.06,111.23,110.99,111.14,40898.0,104.9101,105.0707,104.844,104.9857,40898.0
2021-12-10 10:50:00,111.13,111.13,110.74,111.0,24237.0,104.9762,104.9762,104.6078,104.8534,24237.0
2021-12-10 10:55:00,111.03,111.19,110.74,111.19,15957.0,104.8818,105.0329,104.6078,105.0329,15957.0
2021-12-10 11:00:00,111.21,111.45,111.16,111.35,13442.0,105.0518,105.2785,105.0046,105.1841,13442.0
2021-12-10 11:05:00,111.37,111.37,110.78,110.83,14956.0,105.2029,105.2029,104.6456,104.6929,14956.0
2021-12-10 11:10:00,110.85,110.93,110.57,110.58,11921.0,104.7117,104.7873,104.4472,104.4567,11921.0
2021-12-10 11:15:00,110.6,111.0,110.35,110.94,30317.0,104.4756,104.8534,104.2394,104.7968,30317.0
2021-12-10 11:20:00,110.86,111.15,110.77,111.12,10257.0,104.7212,104.9951,104.6362,104.9668,10257.0
2021-12-10 11:25:00,111.09,111.16,110.9,111.12,11259.0,104.9385,105.0046,104.759,104.9668,11259.0
2021-12-10 11:30:00,111.19,111.36,111.09,111.16,15353.0,105.0329,105.1935,104.9385,105.0046,15353.0
2021-12-10 11:35:00,111.28,111.47,111.18,111.47,8832.0,105.1179,105.2974,105.0235,105.2974,8832.0
2021-12-10 11:40:00,111.49,111.49,111.32,111.43,14975.0,105.3163,105.3163,105.1557,105.2596,14975.0
2021-12-10 11:45:00,111.42,111.69,111.42,111.69,6758.0,105.2502,105.5052,105.2502,105.5052,6758.0
2021-12-10 11:50:00,111.74,111.77,111.5,111.56,8687.0,105.5525,105.5808,105.3257,105.3824,8687.0
2021-12-10 11:55:00,111.52,111.67,111.47,111.59,11619.0,105.3446,105.4863,105.2974,105.4108,11619.0
2021-12-10 12:00:00,111.63,111.92,111.6,111.73,8416.0,105.4486,105.7225,105.4202,105.543,8416.0
2021-12-10 12:05:00,111.87,112.25,111.87,111.99,16234.0,105.6753,106.0342,105.6753,105.7886,16234.0
2021-12-10 12:10:00,112.08,112.27,112.01,112.01,12230.0,105.8736,106.0531,105.8075,105.8075,12230.0
2021-12-10 12:15:00,111.99,112.17,111.95,112.13,9131.0,105.7886,105.9586,105.7508,105.9209,9131.0
2021-12-10 12:20:00,112.17,112.49,112.12,112.45,11588.0,105.9586,106.2609,105.9114,106.2231,11588.0
2021-12-10 12:25:00,112.45,112.52,112.34,112.49,15757.0,106.2231,106.2893,106.1192,106.2609,15757.0
2021-12-10 12:30:00,112.56,112.62,112.41,112.52,9912.0,106.3271,106.3837,106.1854,106.2893,9912.0
2021-12-10 12:35:00,112.56,112.61,112.39,112.39,14369.0,106.3271,106.3743,106.1665,106.1665,14369.0
2021-12-10 12:40:00,112.4,112.56,112.37,112.51,32895.0,106.1759,106.3271,106.1476,106.2798,32895.0
2021-12-10 12:45:00,112.46,112.69,112.46,112.69,11170.0,106.2326,106.4499,106.2326,106.4499,11170.0
2021-12-10 12:50:00,112.69,112.75,112.6,112.63,7134.0,106.4499,106.5065,106.3648,106.3932,7134.0
2021-12-10 12:55:00,112.65,112.65,112.46,112.61,8450.0,106.4121,106.4121,106.2326,106.3743,8450.0
2021-12-10 13:00:00,112.64,112.71,112.44,112.71,11857.0,106.4026,106.4687,106.2137,106.4687,11857.0
2021-12-10 13:05:00,112.75,112.75,112.61,112.67,8066.0,106.5065,106.5065,106.3743,106.431,8066.0
2021-12-10 13:10:00,112.71,112.77,112.65,112.67,7063.0,106.4687,106.5254,106.4121,106.431,7063.0
2021-12-10 13:15:00,112.68,112.7,112.48,112.7,7331.0,106.4404,106.4593,106.2515,106.4593,7331.0
2021-12-10 13:20:00,112.8,112.88,112.72,112.81,8240.0,106.5538,106.6293,106.4782,106.5632,8240.0
2021-12-10 13:25:00,112.81,112.81,112.62,112.67,5202.0,106.5632,106.5632,106.3837,106.431,5202.0
2021-12-10 13:30:00,112.7,112.73,112.58,112.69,5218.0,106.4593,106.4876,106.3459,106.4499,5218.0
2021-12-10 13:35:00,112.69,112.73,112.62,112.65,6287.0,106.4499,106.4876,106.3837,106.4121,6287.0
2021-12-10 13:40:00,112.64,112.64,112.38,112.45,7663.0,106.4026,106.4026,106.157,106.2231,7663.0
2021-12-10 13:45:00,112.45,112.48,112.35,112.41,5926.0,106.2231,106.2515,106.1287,106.1854,5926.0
2021-12-10 13:50:00,112.39,112.48,112.32,112.32,4291.0,106.1665,106.2515,106.1003,106.1003,4291.0
2021-12-10 13:55:00,112.33,112.45,112.33,112.41,4126.0,106.1098,106.2231,106.1098,106.1854,4126.0
2021-12-10 14:00:00,112.37,112.4,112.16,112.17,6881.0,106.1476,106.1759,105.9492,105.9586,6881.0
2021-12-10 14:05:00,112.14,112.29,112.03,112.21,12566.0,105.9303,106.072,105.8264,105.9964,12566.0
2021-12-10 14:10:00,112.21,112.24,112.12,112.19,14035.0,105.9964,106.0248,105.9114,105.9775,14035.0
2021-12-10 14:15:00,112.2,112.23,112.14,112.17,19991.0,105.987,106.0153,105.9303,105.9586,19991.0
2021-12-10 14:20:00,112.2,112.26,112.13,112.22,18701.0,105.987,106.0437,105.9209,106.0059,18701.0
2021-12-10 14:25:00,112.25,112.25,112.08,112.22,26531.0,106.0342,106.0342,105.8736,106.0059,26531.0
2021-12-10 14:30:00,112.2,112.29,112.18,112.18,11484.0,105.987,106.072,105.9681,105.9681,11484.0
2021-12-10 14:35:00,112.27,112.28,112.17,112.25,5686.0,106.0531,106.0626,105.9586,106.0342,5686.0
2021-12-10 14:40:00,112.25,112.25,112.01,112.2,8629.0,106.0342,106.0342,105.8075,105.987,8629.0
2021-12-10 14:45:00,112.21,112.3,112.18,112.27,11584.0,105.9964,106.0815,105.9681,106.0531,11584.0
2021-12-10 14:50:00,112.27,112.38,112.23,112.26,9030.0,106.0531,106.157,106.0153,106.0437,9030.0
2021-12-10 14:55:00,112.25,112.33,112.07,112.1,13764.0,106.0342,106.1098,105.8642,105.8925,13764.0
2021-12-10 15:00:00,112.17,112.25,112.08,112.14,9408.0,105.9586,106.0342,105.8736,105.9303,9408.0
2021-12-10 15:05:00,112.14,112.52,112.14,112.49,9234.0,105.9303,106.2893,105.9303,106.2609,9234.0
2021-12-10 15:10:00,112.46,112.53,112.39,112.4,13496.0,106.2326,106.2987,106.1665,106.1759,13496.0
2021-12-10 15:15:00,112.38,112.44,112.29,112.44,6645.0,106.157,106.2137,106.072,106.2137,6645.0
2021-12-10 15:20:00,112.42,112.75,112.39,112.75,16654.0,106.1948,106.5065,106.1665,106.5065,16654.0
2021-12-10 15:25:00,112.75,112.81,112.7,112.81,13138.0,106.5065,106.5632,106.4593,106.5632,13138.0
2021-12-10 15:30:00,112.81,113.02,112.81,112.9,24826.0,106.5632,106.7616,106.5632,106.6482,24826.0
2021-12-10 15:35:00,112.92,113.02,112.86,113.01,26178.0,106.6671,106.7616,106.6104,106.7521,26178.0
2021-12-10 15:40:00,113.01,113.23,113.01,113.18,30853.0,106.7521,106.96,106.7521,106.9127,30853.0
2021-12-10 15:45:00,113.16,113.35,113.12,113.25,46224.0,106.8938,107.0733,106.856,106.9788,46224.0
2021-12-10 15:50:00,113.27,113.39,113.0,113.14,39158.0,106.9977,107.1111,106.7427,106.8749,39158.0
2021-12-10 15:55:00,113.15,113.29,113.09,113.22,56089.0,106.8844,107.0166,106.8277,106.9505,56089.0
2021-12-13 09:30:00,114.0,114.5,113.28,113.28,83527.0,107.6873,108.1596,107.0072,107.0072,83527.0
2021-12-13 09:35:00,113.33,113.33,112.76,112.76,36083.0,107.0544,107.0544,106.516,106.516,36083.0
2021-12-13 09:40:00,112.66,113.15,112.1,112.28,32461.0,106.4215,106.8844,105.8925,106.0626,32461.0
2021-12-13 09:45:00,112.0,112.37,111.72,112.11,21335.0,105.7981,106.1476,105.5336,105.902,21335.0
2021-12-13 09:50:00,111.96,111.99,111.4,111.76,18165.0,105.7603,105.7886,105.2313,105.5714,18165.0
2021-12-13 09:55:00,111.71,112.48,111.61,112.48,26481.0,105.5241,106.2515,105.4297,106.2515,26481.0
2021-12-13 10:00:00,112.48,112.48,111.84,112.21,15628.0,106.2515,106.2515,105.6469,105.9964,15628.0
2021-12-13 10:05:00,112.14,112.44,112.0,112.44,9668.0,105.9303,106.2137,105.7981,106.2137,9668.0
2021-12-13 10:10:00,112.41,112.8,112.16,112.8,32482.0,106.1854,106.5538,105.9492,106.5538,32482.0
2021-12-13 10:15:00,112.81,112.86,112.42,112.66,15298.0,106.5632,106.6104,106.1948,106.4215,15298.0
2021-12-13 10:20:00,112.75,112.84,112.41,112.7,19155.0,106.5065,106.5915,106.1854,106.4593,19155.0
2021-12-13 10:25:00,112.63,112.65,112.33,112.47,10739.0,106.3932,106.4121,106.1098,106.242,10739.0
2021-12-13 10:30:00,112.43,112.6,112.1,112.26,27277.0,106.2043,106.3648,105.8925,106.0437,27277.0
2021-12-13 10:35:00,112.32,112.72,112.26,112.3,8890.0,106.1003,106.4782,106.0437,106.0815,8890.0
2021-12-13 10:40:00,112.13,112.71,112.13,112.71,19594.0,105.9209,106.4687,105.9209,106.4687,19594.0
2021-12-13 10:45:00,112.73,112.94,112.68,112.88,17846.0,106.4876,106.686,106.4404,106.6293,17846.0
2021-12-13 10:50:00,112.92,113.01,112.71,112.78,19478.0,106.6671,106.7521,106.4687,106.5349,19478.0
2021-12-13 10:55:00,112.78,112.78,112.38,112.46,9956.0,106.5349,106.5349,106.157,106.2326,9956.0
2021-12-13 11:00:00,112.43,112.52,112.05,112.11,12907.0,106.2043,106.2893,105.8453,105.902,12907.0
2021-12-13 11:05:00,112.16,112.19,112.02,112.16,10001.0,105.9492,105.9775,105.817,105.9492,10001.0
2021-12-13 11:10:00,112.1,112.36,111.96,112.36,17071.0,105.8925,106.1381,105.7603,106.1381,17071.0
2021-12-13 11:15:00,112.44,112.56,112.24,112.24,10755.0,106.2137,106.3271,106.0248,106.0248,10755.0
2021-12-13 11:20:00,112.2,112.47,112.1,112.39,12020.0,105.987,106.242,105.8925,106.1665,12020.0
2021-12-13 11:25:00,112.34,112.49,112.05,112.49,15776.0,106.1192,106.2609,105.8453,106.2609,15776.0
2021-12-13 11:30:00,112.48,112.77,112.44,112.65,11418.0,106.2515,106.5254,106.2137,106.4121,11418.0
2021-12-13 11:35:00,112.64,112.89,112.59,112.77,7010.0,106.4026,106.6388,106.3554,106.5254,7010.0
2021-12-13 11:40:00,112.82,113.03,112.82,113.0,13026.0,106.5727,106.771,106.5727,106.7427,13026.0
2021-12-13 11:45:00,113.04,113.5,113.03,113.36,12797.0,106.7805,107.215,106.771,107.0828,12797.0
2021-12-13 11:50:00,113.36,113.42,113.08,113.08,15482.0,107.0828,107.1394,106.8183,106.8183,15482.0
2021-12-13 11:55:00,113.08,113.32,112.81,113.32,10214.0,106.8183,107.045,106.5632,107.045,10214.0
2021-12-13 12:00:00,113.28,113.38,113.13,113.38,9040.0,107.0072,107.1016,106.8655,107.1016,9040.0
2021-12-13 12:05:00,113.36,114.06,113.36,113.95,13190.0,107.0828,107.744,107.0828,107.6401,13190.0
2021-12-13 12:10:00,114.0,114.01,113.76,113.94,14571.0,107.6873,107.6968,107.4606,107.6306,14571.0
2021-12-13 12:15:00,113.92,114.13,113.88,113.94,12791.0,107.6117,107.8101,107.574,107.6306,12791.0
2021-12-13 12:20:00,113.98,114.03,113.85,113.96,10464.0,107.6684,107.7157,107.5456,107.6495,10464.0
2021-12-13 12:25:00,114.0,114.22,113.97,114.18,8575.0,107.6873,107.8951,107.659,107.8573,8575.0
2021-12-13 12:30:00,114.18,114.33,114.11,114.29,10439.0,107.8573,107.999,107.7912,107.9613,10439.0
2021-12-13 12:35:00,114.25,114.43,114.24,114.26,8763.0,107.9235,108.0935,107.914,107.9329,8763.0
2021-12-13 12:40:00,114.3,114.31,113.95,114.03,9023.0,107.9707,107.9801,107.6401,107.7157,9023.0
2021-12-13 12:45:00,114.02,114.17,113.98,113.98,14675.0,107.7062,107.8479,107.6684,107.6684,14675.0
2021-12-13 12:50:00,114.01,114.12,113.85,113.85,5118.0,107.6968,107.8007,107.5456,107.5456,5118.0
2021-12-13 12:55:00,113.84,113.84,113.56,113.58,14450.0,107.5362,107.5362,107.2717,107.2906,14450.0
2021-12-13 13:00:00,113.65,113.71,113.43,113.54,13601.0,107.3567,107.4134,107.1489,107.2528,13601.0
2021-12-13 13:05:00,113.53,113.71,113.46,113.63,5490.0,107.2433,107.4134,107.1772,107.3378,5490.0
2021-12-13 13:10:00,113.68,113.71,113.58,113.62,10300.0,107.385,107.4134,107.2906,107.3284,10300.0
2021-12-13 13:15:00,113.58,113.59,113.41,113.5,7654.0,107.2906,107.3,107.13,107.215,7654.0
2021-12-13 13:20:00,113.52,113.53,113.39,113.49,18652.0,107.2339,107.2433,107.1111,107.2056,18652.0
2021-12-13 13:25:00,113.53,113.53,113.34,113.47,8556.0,107.2433,107.2433,107.0639,107.1867,8556.0
2021-12-13 13:30:00,113.5,113.5,113.26,113.29,7380.0,107.215,107.215,106.9883,107.0166,7380.0
2021-12-13 13:35:00,113.29,113.41,113.19,113.39,11884.0,107.0166,107.13,106.9222,107.1111,11884.0
2021-12-13 13:40:00,113.37,113.71,113.37,113.62,11100.0,107.0922,107.4134,107.0922,107.3284,11100.0
2021-12-13 13:45:00,113.57,113.94,113.57,113.74,16133.0,107.2811,107.6306,107.2811,107.4417,16133.0
2021-12-13 13:50:00,113.75,114.14,113.75,114.14,11413.0,107.4512,107.8196,107.4512,107.8196,11413.0
2021-12-13 13:55:00,114.15,114.32,114.1,114.29,9860.0,107.829,107.9896,107.7818,107.9613,9860.0
2021-12-13 14:00:00,114.28,114.45,114.25,114.41,24362.0,107.9518,108.1124,107.9235,108.0746,24362.0
2021-12-13 14:05:00,114.41,114.81,114.38,114.72,34785.0,108.0746,108.4525,108.0463,108.3674,34785.0
2021-12-13 14:10:00,114.72,114.98,114.69,114.94,23149.0,108.3674,108.613,108.3391,108.5753,23149.0
2021-12-13 14:15:00,114.95,115.2,114.87,115.19,40621.0,108.5847,108.8209,108.5091,108.8114,40621.0
2021-12-13 14:20:00,115.25,115.62,115.21,115.58,36433.0,108.8681,109.2176,108.8303,109.1798,36433.0
2021-12-13 14:25:00,115.61,115.92,115.61,115.75,56363.0,109.2082,109.501,109.2082,109.3404,56363.0
2021-12-13 14:30:00,115.73,115.92,115.62,115.89,19929.0,109.3215,109.501,109.2176,109.4727,19929.0
2021-12-13 14:35:00,115.89,115.98,115.7,115.9,25020.0,109.4727,109.5577,109.2932,109.4821,25020.0
2021-12-13 14:40:00,115.86,116.02,115.8,115.91,25942.0,109.4443,109.5955,109.3876,109.4915,25942.0
2021-12-13 14:45:00,115.89,116.19,115.84,115.88,19658.0,109.4727,109.756,109.4254,109.4632,19658.0
2021-12-13 14:50:00,115.88,116.13,115.84,116.08,28292.0,109.4632,109.6994,109.4254,109.6521,28292.0
2021-12-13 14:55:00,116.09,116.37,116.04,116.37,27193.0,109.6616,109.9261,109.6143,109.9261,27193.0
2021-12-13 15:00:00,116.37,116.54,116.33,116.47,47045.0,109.9261,110.0867,109.8883,110.0205,47045.0
2021-12-13 15:05:00,116.48,116.49,116.19,116.2,28757.0,110.03,110.0394,109.756,109.7655,28757.0
2021-12-13 15:10:00,116.21,116.48,116.15,116.4,31074.0,109.7749,110.03,109.7183,109.9544,31074.0
2021-12-13 15:15:00,116.43,116.56,116.2,116.3,21428.0,109.9828,110.1056,109.7655,109.86,21428.0
2021-12-13 15:20:00,116.27,116.41,116.14,116.3,15651.0,109.8316,109.9639,109.7088,109.86,15651.0
2021-12-13 15:25:00,116.34,116.38,116.1,116.27,20917.0,109.8977,109.9355,109.671,109.8316,20917.0
2021-12-13 15:30:00,116.24,116.3,116.1,116.13,26458.0,109.8033,109.86,109.671,109.6994,26458.0
2021-12-13 15:35:00,116.11,116.3,115.89,116.09,28356.0,109.6805,109.86,109.4727,109.6616,28356.0
2021-12-13 15:40:00,116.08,116.18,115.97,115.97,30281.0,109.6521,109.7466,109.5482,109.5482,30281.0
2021-12-13 15:45:00,115.98,116.11,115.9,115.92,29553.0,109.5577,109.6805,109.4821,109.501,29553.0
2021-12-13 15:50:00,115.86,115.86,115.48,115.59,65546.0,109.4443,109.4443,109.0854,109.1893,65546.0
2021-12-13 15:55:00,115.6,115.65,115.46,115.57,98744.0,109.1987,109.2459,109.0665,109.1704,98744.0
2021-12-14 09:30:00,115.48,116.46,114.6,115.94,66043.0,109.0854,110.0111,108.2541,109.5199,66043.0
2021-12-14 09:35:00,115.82,117.44,115.59,117.43,67669.0,109.4065,110.9368,109.1893,110.9274,67669.0
2021-12-14 09:40:00,117.43,118.8,117.37,118.59,93923.0,110.9274,112.2215,110.8707,112.0231,93923.0
2021-12-14 09:45:00,118.48,120.1,118.47,120.04,109044.0,111.9192,113.4495,111.9098,113.3929,109044.0
2021-12-14 09:50:00,120.14,120.74,119.97,120.68,79500.0,113.4873,114.0541,113.3267,113.9974,79500.0
2021-12-14 09:55:00,120.65,121.04,120.41,120.77,79384.0,113.9691,114.3375,113.7424,114.0824,79384.0
2021-12-14 10:00:00,120.63,120.95,120.01,120.17,56887.0,113.9502,114.2525,113.3645,113.5157,56887.0
2021-12-14 10:05:00,120.05,120.4,119.84,119.84,36753.0,113.4023,113.7329,113.2039,113.2039,36753.0
2021-12-14 10:10:00,119.8,120.23,119.6,120.05,43569.0,113.1661,113.5723,112.9772,113.4023,43569.0
2021-12-14 10:15:00,119.94,120.13,119.78,119.87,17142.0,113.2984,113.4779,113.1472,113.2323,17142.0
2021-12-14 10:20:00,119.86,120.35,119.67,120.26,24433.0,113.2228,113.6857,113.0433,113.6007,24433.0
2021-12-14 10:25:00,120.25,120.44,120.13,120.25,23844.0,113.5912,113.7707,113.4779,113.5912,23844.0
2021-12-14 10:30:00,120.33,120.82,120.11,120.24,31149.0,113.6668,114.1297,113.459,113.5818,31149.0
2021-12-14 10:35:00,120.23,120.34,119.78,119.79,24799.0,113.5723,113.6762,113.1472,113.1567,24799.0
2021-12-14 10:40:00,119.79,119.92,119.46,119.89,18074.0,113.1567,113.2795,112.845,113.2512,18074.0
2021-12-14 10:45:00,119.91,120.0,119.26,119.3,29529.0,113.2701,113.3551,112.656,112.6938,29529.0
2021-12-14 10:50:00,119.39,119.47,118.93,118.95,33563.0,112.7788,112.8544,112.3443,112.3632,33563.0
2021-12-14 10:55:00,118.84,119.44,118.83,119.34,30474.0,112.2593,112.8261,112.2499,112.7316,30474.0
2021-12-14 11:00:00,119.34,119.39,118.84,119.13,50555.0,112.7316,112.7788,112.2593,112.5332,50555.0
2021-12-14 11:05:00,119.16,119.42,118.9,118.9,18008.0,112.5616,112.8072,112.316,112.316,18008.0
2021-12-14 11:10:00,118.95,119.15,118.76,119.03,24494.0,112.3632,112.5521,112.1837,112.4388,24494.0
2021-12-14 11:15:00,119.1,119.44,118.98,119.43,15879.0,112.5049,112.8261,112.3915,112.8166,15879.0
2021-12-14 11:20:00,119.37,119.75,119.37,119.62,27431.0,112.76,113.1189,112.76,112.9961,27431.0
2021-12-14 11:25:00,119.73,119.73,119.3,119.57,19759.0,113.1,113.1,112.6938,112.9489,19759.0
2021-12-14 11:30:00,119.49,119.7,119.0,119.14,19872.0,112.8733,113.0717,112.4104,112.5427,19872.0
2021-12-14 11:35:00,119.14,119.37,118.79,118.83,14257.0,112.5427,112.76,112.2121,112.2499,14257.0
2021-12-14 11:40:00,118.86,119.1,118.82,119.07,14568.0,112.2782,112.5049,112.2404,112.4766,14568.0
2021-12-14 11:45:00,119.02,119.18,118.93,119.13,17006.0,112.4293,112.5805,112.3443,112.5332,17006.0
2021-12-14 11:50:00,119.2,119.75,119.17,119.28,40911.0,112.5994,113.1189,112.571,112.6749,40911.0
2021-12-14 11:55:00,119.26,119.32,118.43,118.45,21220.0,112.656,112.7127,111.872,111.8909,21220.0
2021-12-14 12:00:00,118.41,118.54,118.15,118.24,25643.0,111.8531,111.9759,111.6075,111.6925,25643.0
2021-12-14 12:05:00,118.24,118.55,118.21,118.51,18195.0,111.6925,111.9854,111.6642,111.9476,18195.0
2021-12-14 12:10:00,118.5,118.66,118.38,118.58,14997.0,111.9381,112.0893,111.8248,112.0137,14997.0
2021-12-14 12:15:00,118.53,118.73,118.44,118.7,10860.0,111.9665,112.1554,111.8815,112.1271,10860.0
2021-12-14 12:20:00,118.67,118.94,118.56,118.57,8605.0,112.0987,112.3538,111.9948,112.0043,8605.0
2021-12-14 12:25:00,118.56,118.93,118.49,118.93,11139.0,111.9948,112.3443,111.9287,112.3443,11139.0
2021-12-14 12:30:00,118.92,119.03,118.65,118.76,20167.0,112.3349,112.4388,112.0798,112.1837,20167.0
2021-12-14 12:35:00,118.78,118.79,118.48,118.54,11101.0,112.2026,112.2121,111.9192,111.9759,11101.0
2021-12-14 12:40:00,118.59,118.67,117.85,117.85,30854.0,112.0231,112.0987,111.3241,111.3241,30854.0
2021-12-14 12:45:00,117.84,118.29,117.76,118.29,25761.0,111.3147,111.7398,111.2391,111.7398,25761.0
2021-12-14 12:50:00,118.29,118.55,118.29,118.45,13413.0,111.7398,111.9854,111.7398,111.8909,13413.0
2021-12-14 12:55:00,118.44,118.54,118.32,118.39,16044.0,111.8815,111.9759,111.7681,111.8342,16044.0
2021-12-14 13:00:00,118.38,118.46,118.22,118.4,11635.0,111.8248,111.9003,111.6736,111.8437,11635.0
2021-12-14 13:05:00,118.39,118.57,118.35,118.47,11845.0,111.8342,112.0043,111.7964,111.9098,11845.0
2021-12-14 13:10:00,118.5,118.52,118.25,118.31,12189.0,111.9381,111.957,111.702,111.7586,12189.0
2021-12-14 13:15:00,118.32,118.37,118.24,118.32,7835.0,111.7681,111.8153,111.6925,111.7681,7835.0
2021-12-14 13:20:00,118.32,118.35,117.97,118.11,10547.0,111.7681,111.7964,111.4375,111.5697,10547.0
2021-12-14 13:25:00,118.04,118.47,117.89,118.18,19395.0,111.5036,111.9098,111.3619,111.6358,19395.0
2021-12-14 13:30:00,118.18,118.3,118.11,118.25,13802.0,111.6358,111.7492,111.5697,111.702,13802.0
2021-12-14 13:35:00,118.16,118.33,118.13,118.33,13685.0,111.617,111.7775,111.5886,111.7775,13685.0
2021-12-14 13:40:00,118.34,118.47,118.26,118.42,12087.0,111.787,111.9098,111.7114,111.8626,12087.0
2021-12-14 13:45:00,118.43,118.52,118.39,118.42,15461.0,111.872,111.957,111.8342,111.8626,15461.0
2021-12-14 13:50:00,118.46,118.5,118.26,118.41,20393.0,111.9003,111.9381,111.7114,111.8531,20393.0
2021-12-14 13:55:00,118.37,118.4,117.94,117.94,41670.0,111.8153,111.8437,111.4091,111.4091,41670.0
2021-12-14 14:00:00,117.93,118.44,117.93,118.42,14029.0,111.3997,111.8815,111.3997,111.8626,14029.0
2021-12-14 14:05:00,118.37,118.69,118.3,118.66,23684.0,111.8153,112.1176,111.7492,112.0893,23684.0
2021-12-14 14:10:00,118.7,119.13,118.67,118.78,16388.0,112.1271,112.5332,112.0987,112.2026,16388.0
2021-12-14 14:15:00,118.79,118.87,118.67,118.67,13023.0,112.2121,112.2876,112.0987,112.0987,13023.0
2021-12-14 14:20:00,118.71,118.76,118.5,118.76,20121.0,112.1365,112.1837,111.9381,112.1837,20121.0
2021-12-14 14:25:00,118.69,118.84,118.34,118.36,16592.0,112.1176,112.2593,111.787,111.8059,16592.0
2021-12-14 14:30:00,118.32,118.56,118.14,118.55,13972.0,111.7681,111.9948,111.5981,111.9854,13972.0
2021-12-14 14:35:00,118.47,118.55,118.36,118.51,9667.0,111.9098,111.9854,111.8059,111.9476,9667.0
2021-12-14 14:40:00,118.49,118.61,118.34,118.51,11145.0,111.9287,112.042,111.787,111.9476,11145.0
2021-12-14 14:45:00,118.48,118.58,118.16,118.2,14866.0,111.9192,112.0137,111.617,111.6547,14866.0
2021-12-14 14:50:00,118.19,118.22,118.04,118.12,10707.0,111.6453,111.6736,111.5036,111.5792,10707.0
2021-12-14 14:55:00,118.08,118.25,117.96,118.25,18798.0,111.5414,111.702,111.428,111.702,18798.0
2021-12-14 15:00:00,118.2,118.52,118.17,118.51,12755.0,111.6547,111.957,111.6264,111.9476,12755.0
2021-12-14 15:05:00,118.51,118.52,118.28,118.41,13791.0,111.9476,111.957,111.7303,111.8531,13791.0
2021-12-14 15:10:00,118.43,118.46,118.18,118.35,19201.0,111.872,111.9003,111.6358,111.7964,19201.0
2021-12-14 15:15:00,118.42,118.49,118.34,118.48,10390.0,111.8626,111.9287,111.787,111.9192,10390.0
2021-12-14 15:20:00,118.47,118.56,118.39,118.46,10599.0,111.9098,111.9948,111.8342,111.9003,10599.0
2021-12-14 15:25:00,118.49,118.55,118.27,118.52,14167.0,111.9287,111.9854,111.7209,111.957,14167.0
2021-12-14 15:30:00,118.53,118.55,118.29,118.37,22869.0,111.9665,111.9854,111.7398,111.8153,22869.0
2021-12-14 15:35:00,118.37,118.64,118.37,118.45,22908.0,111.8153,112.0704,111.8153,111.8909,22908.0
2021-12-14 15:40:00,118.48,118.6,118.26,118.37,25753.0,111.9192,112.0326,111.7114,111.8153,25753.0
2021-12-14 15:45:00,118.35,118.48,118.21,118.21,27542.0,111.7964,111.9192,111.6642,111.6642,27542.0
2021-12-14 15:50:00,118.27,118.33,118.04,118.07,47311.0,111.7209,111.7775,111.5036,111.5319,47311.0
2021-12-14 15:55:00,118.04,118.49,117.96,118.46,184340.0,111.5036,111.9287,111.428,111.9003,184340.0
2021-12-15 09:30:00,112.99,114.49,112.8,113.38,146332.0,106.7332,108.1502,106.5538,107.1016,146332.0
2021-12-15 09:35:00,113.48,113.48,112.5,112.67,101077.0,107.1961,107.1961,106.2704,106.431,101077.0
2021-12-15 09:40:00,112.53,112.73,111.62,111.86,102824.0,106.2987,106.4876,105.4391,105.6658,102824.0
2021-12-15 09:45:00,111.77,112.23,111.59,111.79,77105.0,105.5808,106.0153,105.4108,105.5997,77105.0
2021-12-15 09:50:00,111.87,111.87,110.8,110.95,112121.0,105.6753,105.6753,104.6645,104.8062,112121.0
2021-12-15 09:55:00,110.87,111.15,110.56,111.02,77211.0,104.7306,104.9951,104.4378,104.8723,77211.0
2021-12-15 10:00:00,111.01,111.37,110.48,110.53,52552.0,104.8629,105.2029,104.3622,104.4095,52552.0
2021-12-15 10:05:00,110.6,111.24,110.21,110.21,66942.0,104.4756,105.0801,104.1072,104.1072,66942.0
2021-12-15 10:10:00,110.2,110.46,109.46,109.5,100305.0,104.0977,104.3433,103.3987,103.4365,100305.0
2021-12-15 10:15:00,109.53,109.66,109.13,109.2,72474.0,103.4648,103.5876,103.087,103.1531,72474.0
2021-12-15 10:20:00,109.19,109.19,108.67,108.78,66112.0,103.1437,103.1437,102.6525,102.7564,66112.0
2021-12-15 10:25:00,108.75,109.73,108.75,109.2,89553.0,102.728,103.6538,102.728,103.1531,89553.0
2021-12-15 10:30:00,109.28,109.59,109.11,109.48,42069.0,103.2287,103.5215,103.0681,103.4176,42069.0
2021-12-15 10:35:00,109.37,109.37,108.86,109.25,49061.0,103.3137,103.3137,102.8319,103.2003,49061.0
2021-12-15 10:40:00,109.2,109.37,108.65,108.72,55091.0,103.1531,103.3137,102.6336,102.6997,55091.0
2021-12-15 10:45:00,108.74,108.74,108.2,108.3,47223.0,102.7186,102.7186,102.2085,102.3029,47223.0
2021-12-15 10:50:00,108.29,108.35,107.86,107.89,57126.0,102.2935,102.3502,101.8873,101.9157,57126.0
2021-12-15 10:55:00,107.89,107.97,107.21,107.29,69094.0,101.9157,101.9912,101.2733,101.3489,69094.0
2021-12-15 11:00:00,107.23,107.59,107.09,107.48,88872.0,101.2922,101.6323,101.16,101.5284,88872.0
2021-12-15 11:05:00,107.5,107.56,107.2,107.32,36474.0,101.5472,101.6039,101.2639,101.3772,36474.0
2021-12-15 11:10:00,107.32,107.49,106.68,106.81,85690.0,101.3772,101.5378,100.7727,100.8955,85690.0
2021-12-15 11:15:00,106.78,107.06,106.55,106.86,87629.0,100.8671,101.1316,100.6499,100.9427,87629.0
2021-12-15 11:20:00,106.85,107.25,106.77,106.82,50082.0,100.9332,101.3111,100.8577,100.9049,50082.0
2021-12-15 11:25:00,106.83,107.11,106.57,106.61,47306.0,100.9143,101.1788,100.6687,100.7065,47306.0
2021-12-15 11:30:00,106.58,106.58,106.15,106.25,63690.0,100.6782,100.6782,100.272,100.3665,63690.0
2021-12-15 11:35:00,106.28,106.37,105.87,106.16,59146.0,100.3948,100.4798,100.0075,100.2814,59146.0
2021-12-15 11:40:00,106.19,106.37,105.9,106.0,43480.0,100.3098,100.4798,100.0358,100.1303,43480.0
2021-12-15 11:45:00,106.0,106.01,105.58,105.65,50580.0,100.1303,100.1398,99.7336,99.7997,50580.0
2021-12-15 11:50:00,105.58,105.61,105.08,105.1,68915.0,99.7336,99.7619,99.2613,99.2801,68915.0
2021-12-15 11:55:00,105.11,105.32,104.84,104.89,107807.0,99.2896,99.488,99.0345,99.0818,107807.0
2021-12-15 12:00:00,104.87,105.02,104.53,104.54,79898.0,99.0629,99.2046,98.7417,98.7512,79898.0
2021-12-15 12:05:00,104.51,104.95,104.37,104.46,100289.0,98.7228,99.1385,98.5906,98.6756,100289.0
2021-12-15 12:10:00,104.45,104.81,104.07,104.09,140175.0,98.6661,99.0062,98.3072,98.3261,140175.0
2021-12-15 12:15:00,104.09,104.1,103.61,103.83,121616.0,98.3261,98.3355,97.8727,98.0805,121616.0
2021-12-15 12:20:00,103.72,103.95,103.37,103.8,79408.0,97.9766,98.1938,97.6459,98.0521,79408.0
2021-12-15 12:25:00,103.69,104.56,103.65,104.55,84654.0,97.9482,98.77,97.9104,98.7606,84654.0
2021-12-15 12:30:00,104.46,105.18,104.38,105.09,140861.0,98.6756,99.3557,98.6,99.2707,140861.0
2021-12-15 12:35:00,105.09,105.27,104.6,104.94,117564.0,99.2707,99.4407,98.8078,99.129,117564.0
2021-12-15 12:40:00,104.91,104.95,104.13,104.13,51275.0,99.1007,99.1385,98.3639,98.3639,51275.0
2021-12-15 12:45:00,104.15,104.52,104.07,104.21,36325.0,98.3828,98.7323,98.3072,98.4394,36325.0
2021-12-15 12:50:00,104.22,104.45,104.1,104.43,68006.0,98.4489,98.6661,98.3355,98.6472,68006.0
2021-12-15 12:55:00,104.43,104.91,104.43,104.66,64441.0,98.6472,99.1007,98.6472,98.8645,64441.0
2021-12-15 13:00:00,104.74,104.74,104.35,104.47,52002.0,98.9401,98.9401,98.5717,98.685,52002.0
2021-12-15 13:05:00,104.43,104.72,104.19,104.64,60636.0,98.6472,98.9212,98.4205,98.8456,60636.0
2021-12-15 13:10:00,104.65,104.97,104.56,104.77,48610.0,98.8551,99.1573,98.77,98.9684,48610.0
2021-12-15 13:15:00,104.78,105.23,104.69,105.23,47956.0,98.9779,99.4029,98.8928,99.4029,47956.0
2021-12-15 13:20:00,105.21,105.44,105.0,105.08,94163.0,99.3841,99.6013,99.1857,99.2613,94163.0
2021-12-15 13:25:00,105.13,105.44,105.0,105.36,95562.0,99.3085,99.6013,99.1857,99.5257,95562.0
2021-12-15 13:30:00,105.35,105.81,105.32,105.75,82802.0,99.5163,99.9508,99.488,99.8942,82802.0
2021-12-15 13:35:00,105.72,105.89,105.3,105.39,175335.0,99.8658,100.0264,99.4691,99.5541,175335.0
2021-12-15 13:40:00,105.35,105.54,105.15,105.18,58224.0,99.5163,99.6958,99.3274,99.3557,58224.0
2021-12-15 13:45:00,105.17,105.34,105.0,105.34,78431.0,99.3463,99.5069,99.1857,99.5069,78431.0
2021-12-15 13:50:00,105.37,105.4,105.01,105.2,61168.0,99.5352,99.5635,99.1951,99.3746,61168.0
2021-12-15 13:55:00,105.21,105.42,105.18,105.38,54684.0,99.3841,99.5824,99.3557,99.5446,54684.0
2021-12-15 14:00:00,105.31,105.76,104.52,105.76,62073.0,99.4785,99.9036,98.7323,99.9036,62073.0
2021-12-15 14:05:00,105.74,105.89,105.57,105.62,68632.0,99.8847,100.0264,99.7241,99.7714,68632.0
2021-12-15 14:10:00,105.56,106.32,105.43,106.19,94147.0,99.7147,100.4326,99.5919,100.3098,94147.0
2021-12-15 14:15:00,106.19,106.34,105.75,105.81,81210.0,100.3098,100.4515,99.8942,99.9508,81210.0
2021-12-15 14:20:00,105.76,105.84,105.02,105.08,54781.0,99.9036,99.9792,99.2046,99.2613,54781.0
2021-12-15 14:25:00,105.09,105.11,104.62,104.88,64617.0,99.2707,99.2896,98.8267,99.0723,64617.0
2021-12-15 14:30:00,104.85,105.03,104.48,104.64,72254.0,99.044,99.214,98.6945,98.8456,72254.0
2021-12-15 14:35:00,104.67,105.07,104.56,104.88,52075.0,98.874,99.2518,98.77,99.0723,52075.0
2021-12-15 14:40:00,104.9,105.1,104.65,104.73,46791.0,99.0912,99.2801,98.8551,98.9306,46791.0
2021-12-15 14:45:00,104.66,105.2,104.65,104.89,58388.0,98.8645,99.3746,98.8551,99.0818,58388.0
2021-12-15 14:50:00,104.84,105.3,104.79,105.07,43691.0,99.0345,99.4691,98.9873,99.2518,43691.0
2021-12-15 14:55:00,105.1,105.14,104.61,104.66,44246.0,99.2801,99.3179,98.8173,98.8645,44246.0
2021-12-15 15:00:00,104.7,104.78,104.5,104.67,39897.0,98.9023,98.9779,98.7134,98.874,39897.0
2021-12-15 15:05:00,104.64,105.2,104.57,105.1,47914.0,98.8456,99.3746,98.7795,99.2801,47914.0
2021-12-15 15:10:00,105.08,105.43,105.07,105.35,42524.0,99.2613,99.5919,99.2518,99.5163,42524.0
2021-12-15 15:15:00,105.33,105.76,105.27,105.73,53134.0,99.4974,99.9036,99.4407,99.8753,53134.0
2021-12-15 15:20:00,105.77,106.2,105.7,106.18,80286.0,99.913,100.3192,99.8469,100.3003,80286.0
2021-12-15 15:25:00,106.17,106.95,106.13,106.89,123417.0,100.2909,101.0277,100.2531,100.971,123417.0
2021-12-15 15:30:00,106.89,107.13,106.79,107.1,110718.0,100.971,101.1977,100.8766,101.1694,110718.0
2021-12-15 15:35:00,107.09,107.66,107.09,107.65,96210.0,101.16,101.6984,101.16,101.6889,96210.0
2021-12-15 15:40:00,107.63,107.66,106.64,106.84,180185.0,101.67,101.6984,100.7349,100.9238,180185.0
2021-12-15 15:45:00,106.86,107.16,106.65,106.65,125548.0,100.9427,101.2261,100.7443,100.7443,125548.0
2021-12-15 15:50:00,106.66,107.86,106.64,107.51,172316.0,100.7538,101.8873,100.7349,101.5567,172316.0
2021-12-15 15:55:00,107.5,108.31,107.5,108.22,348012.0,101.5472,102.3124,101.5472,102.2274,348012.0
2021-12-16 09:30:00,111.26,113.84,111.14,113.81,244520.0,105.099,107.5362,104.9857,107.5078,244520.0
2021-12-16 09:35:00,113.83,113.89,113.0,113.28,118376.0,107.5267,107.5834,106.7427,107.0072,118376.0
2021-12-16 09:40:00,113.35,113.57,112.25,112.43,115994.0,107.0733,107.2811,106.0342,106.2043,115994.0
2021-12-16 09:45:00,112.4,112.84,111.86,112.72,88496.0,106.1759,106.5915,105.6658,106.4782,88496.0
2021-12-16 09:50:00,112.7,112.87,111.38,111.49,96907.0,106.4593,106.6199,105.2124,105.3163,96907.0
2021-12-16 09:55:00,111.52,111.77,111.17,111.39,67109.0,105.3446,105.5808,105.014,105.2218,67109.0
2021-12-16 10:00:00,111.34,111.66,111.15,111.5,39328.0,105.1746,105.4769,104.9951,105.3257,39328.0
2021-12-16 10:05:00,111.41,112.36,111.15,112.1,56604.0,105.2407,106.1381,104.9951,105.8925,56604.0
2021-12-16 10:10:00,112.09,112.93,112.09,112.84,47183.0,105.8831,106.6766,105.8831,106.5915,47183.0
2021-12-16 10:15:00,112.85,113.0,112.57,112.85,38757.0,106.601,106.7427,106.3365,106.601,38757.0
2021-12-16 10:20:00,112.84,113.41,112.8,113.41,73880.0,106.5915,107.13,106.5538,107.13,73880.0
2021-12-16 10:25:00,113.42,113.78,113.4,113.62,50700.0,107.1394,107.4795,107.1205,107.3284,50700.0
2021-12-16 10:30:00,113.6,113.87,113.42,113.86,62335.0,107.3095,107.5645,107.1394,107.5551,62335.0
2021-12-16 10:35:00,113.84,113.95,113.36,113.72,49103.0,107.5362,107.6401,107.0828,107.4228,49103.0
2021-12-16 10:40:00,113.77,114.2,113.51,114.01,49327.0,107.47,107.8762,107.2244,107.6968,49327.0
2021-12-16 10:45:00,114.07,114.3,113.95,114.1,43519.0,107.7534,107.9707,107.6401,107.7818,43519.0
2021-12-16 10:50:00,114.1,114.11,113.42,113.42,52320.0,107.7818,107.7912,107.1394,107.1394,52320.0
2021-12-16 10:55:00,113.47,113.53,113.14,113.3,22964.0,107.1867,107.2433,106.8749,107.0261,22964.0
2021-12-16 11:00:00,113.3,113.32,112.63,112.63,38444.0,107.0261,107.045,106.3932,106.3932,38444.0
2021-12-16 11:05:00,112.65,112.85,112.5,112.78,30831.0,106.4121,106.601,106.2704,106.5349,30831.0
2021-12-16 11:10:00,112.73,113.31,112.73,113.22,29939.0,106.4876,107.0355,106.4876,106.9505,29939.0
2021-12-16 11:15:00,113.3,113.93,113.26,113.76,34424.0,107.0261,107.6212,106.9883,107.4606,34424.0
2021-12-16 11:20:00,113.79,114.16,113.77,114.04,22524.0,107.4889,107.8385,107.47,107.7251,22524.0
2021-12-16 11:25:00,114.05,114.57,114.03,114.57,40811.0,107.7345,108.2258,107.7157,108.2258,40811.0
2021-12-16 11:30:00,114.58,114.59,114.33,114.33,30492.0,108.2352,108.2446,107.999,107.999,30492.0
2021-12-16 11:35:00,114.45,114.68,114.26,114.68,27438.0,108.1124,108.3297,107.9329,108.3297,27438.0
2021-12-16 11:40:00,114.68,115.14,114.61,114.98,48011.0,108.3297,108.7642,108.2635,108.613,48011.0
2021-12-16 11:45:00,114.92,115.24,114.83,115.14,20057.0,108.5564,108.8586,108.4714,108.7642,20057.0
2021-12-16 11:50:00,115.14,115.25,114.88,114.91,36388.0,108.7642,108.8681,108.5186,108.5469,36388.0
2021-12-16 11:55:00,114.92,115.04,114.61,114.68,22603.0,108.5564,108.6697,108.2635,108.3297,22603.0
2021-12-16 12:00:00,114.69,114.85,114.65,114.75,17668.0,108.3391,108.4902,108.3013,108.3958,17668.0
2021-12-16 12:05:00,114.74,114.88,114.44,114.61,37274.0,108.3863,108.5186,108.1029,108.2635,37274.0
2021-12-16 12:10:00,114.61,115.29,114.59,115.27,21096.0,108.2635,108.9059,108.2446,108.887,21096.0
2021-12-16 12:15:00,115.29,115.5,115.26,115.44,29850.0,108.9059,109.1043,108.8775,109.0476,29850.0
2021-12-16 12:20:00,115.45,115.71,115.44,115.65,24373.0,109.057,109.3026,109.0476,109.2459,24373.0
2021-12-16 12:25:00,115.67,115.86,115.51,115.81,25180.0,109.2648,109.4443,109.1137,109.3971,25180.0
2021-12-16 12:30:00,115.78,115.93,115.52,115.64,21015.0,109.3687,109.5104,109.1231,109.2365,21015.0
2021-12-16 12:35:00,115.66,115.76,115.46,115.49,17245.0,109.2554,109.3499,109.0665,109.0948,17245.0
2021-12-16 12:40:00,115.48,115.67,115.42,115.55,19149.0,109.0854,109.2648,109.0287,109.1515,19149.0
2021-12-16 12:45:00,115.58,115.58,114.7,114.77,50865.0,109.1798,109.1798,108.3486,108.4147,50865.0
2021-12-16 12:50:00,114.75,115.0,114.55,114.64,22559.0,108.3958,108.6319,108.2069,108.2919,22559.0
2021-12-16 12:55:00,114.58,114.83,114.49,114.77,18744.0,108.2352,108.4714,108.1502,108.4147,18744.0
2021-12-16 13:00:00,114.78,115.22,114.7,115.15,16132.0,108.4241,108.8398,108.3486,108.7736,16132.0
2021-12-16 13:05:00,115.13,115.14,114.69,115.12,24973.0,108.7547,108.7642,108.3391,108.7453,24973.0
2021-12-16 13:10:00,115.08,115.44,114.98,115.37,20765.0,108.7075,109.0476,108.613,108.9815,20765.0
2021-12-16 13:15:00,115.42,115.43,115.2,115.2,152244.0,109.0287,109.0381,108.8209,108.8209,152244.0
2021-12-16 13:20:00,115.24,115.31,114.92,115.05,63074.0,108.8586,108.9248,108.5564,108.6792,63074.0
2021-12-16 13:25:00,115.1,115.36,115.08,115.27,12530.0,108.7264,108.972,108.7075,108.887,12530.0
2021-12-16 13:30:00,115.24,115.33,115.05,115.07,16413.0,108.8586,108.9437,108.6792,108.6981,16413.0
2021-12-16 13:35:00,115.08,115.17,114.97,114.97,13549.0,108.7075,108.7925,108.6036,108.6036,13549.0
2021-12-16 13:40:00,115.01,115.3,114.9,115.23,20574.0,108.6414,108.9153,108.5375,108.8492,20574.0
2021-12-16 13:45:00,115.24,115.5,115.17,115.5,21686.0,108.8586,109.1043,108.7925,109.1043,21686.0
2021-12-16 13:50:00,115.44,115.53,115.27,115.28,18193.0,109.0476,109.1326,108.887,108.8964,18193.0
2021-12-16 13:55:00,115.27,115.51,115.27,115.39,14133.0,108.887,109.1137,108.887,109.0003,14133.0
2021-12-16 14:00:00,115.42,115.48,115.32,115.41,14140.0,109.0287,109.0854,108.9342,109.0192,14140.0
2021-12-16 14:05:00,115.4,115.43,115.05,115.05,18637.0,109.0098,109.0381,108.6792,108.6792,18637.0
2021-12-16 14:10:00,115.04,115.16,114.87,114.88,17168.0,108.6697,108.7831,108.5091,108.5186,17168.0
2021-12-16 14:15:00,114.89,114.92,114.75,114.86,67305.0,108.528,108.5564,108.3958,108.4997,67305.0
2021-12-16 14:20:00,114.86,114.86,114.52,114.59,17009.0,108.4997,108.4997,108.1785,108.2446,17009.0
2021-12-16 14:25:00,114.57,114.83,114.42,114.74,23711.0,108.2258,108.4714,108.0841,108.3863,23711.0
2021-12-16 14:30:00,114.77,114.84,114.71,114.8,10148.0,108.4147,108.4808,108.358,108.443,10148.0
2021-12-16 14:35:00,114.79,115.07,114.77,115.05,32760.0,108.4336,108.6981,108.4147,108.6792,32760.0
2021-12-16 14:40:00,115.05,115.17,114.92,114.97,21797.0,108.6792,108.7925,108.5564,108.6036,21797.0
2021-12-16 14:45:00,114.99,114.99,114.34,114.39,20338.0,108.6225,108.6225,108.0085,108.0557,20338.0
2021-12-16 14:50:00,114.38,114.39,113.71,113.73,54691.0,108.0463,108.0557,107.4134,107.4323,54691.0
2021-12-16 14:55:00,113.72,113.98,113.6,113.94,50909.0,107.4228,107.6684,107.3095,107.6306,50909.0
2021-12-16 15:00:00,113.89,114.0,113.64,113.74,33652.0,107.5834,107.6873,107.3472,107.4417,33652.0
2021-12-16 15:05:00,113.77,113.96,113.66,113.71,48064.0,107.47,107.6495,107.3661,107.4134,48064.0
2021-12-16 15:10:00,113.69,113.74,113.43,113.73,38023.0,107.3945,107.4417,107.1489,107.4323,38023.0
2021-12-16 15:15:00,113.69,113.72,113.42,113.49,62887.0,107.3945,107.4228,107.1394,107.2056,62887.0
2021-12-16 15:20:00,113.52,113.61,113.42,113.46,25835.0,107.2339,107.3189,107.1394,107.1772,25835.0
2021-12-16 15:25:00,113.46,113.74,113.42,113.7,32836.0,107.1772,107.4417,107.1394,107.4039,32836.0
2021-12-16 15:30:00,113.66,113.94,113.56,113.73,42184.0,107.3661,107.6306,107.2717,107.4323,42184.0
2021-12-16 15:35:00,113.72,113.97,113.5,113.8,35475.0,107.4228,107.659,107.215,107.4984,35475.0
2021-12-16 15:40:00,113.79,114.23,113.76,113.92,36804.0,107.4889,107.9046,107.4606,107.6117,36804.0
2021-12-16 15:45:00,113.94,113.97,113.56,113.59,38434.0,107.6306,107.659,107.2717,107.3,38434.0
2021-12-16 15:50:00,113.6,114.31,113.56,113.92,72154.0,107.3095,107.9801,107.2717,107.6117,72154.0
2021-12-16 15:55:00,113.9,114.19,113.69,113.89,244195.0,107.5929,107.8668,107.3945,107.5834,244195.0
2021-12-17 09:30:00,113.74,113.8,112.68,113.2,439270.0,107.4417,107.4984,106.4404,106.9316,439270.0
2021-12-17 09:35:00,113.11,113.39,112.46,113.12,58065.0,106.8466,107.1111,106.2326,106.856,58065.0
2021-12-17 09:40:00,113.0,113.11,112.41,112.94,33293.0,106.7427,106.8466,106.1854,106.686,33293.0
2021-12-17 09:45:00,113.0,113.65,112.61,113.5,56753.0,106.7427,107.3567,106.3743,107.215,56753.0
2021-12-17 09:50:00,113.53,115.06,113.21,114.83,56606.0,107.2433,108.6886,106.9411,108.4714,56606.0
2021-12-17 09:55:00,114.76,114.96,114.23,114.86,31142.0,108.4052,108.5942,107.9046,108.4997,31142.0
2021-12-17 10:00:00,114.76,115.4,114.74,115.11,30907.0,108.4052,109.0098,108.3863,108.7358,30907.0
2021-12-17 10:05:00,115.13,115.63,114.85,115.61,74216.0,108.7547,109.2271,108.4902,109.2082,74216.0
2021-12-17 10:10:00,115.62,115.68,114.87,114.88,29697.0,109.2176,109.2743,108.5091,108.5186,29697.0
2021-12-17 10:15:00,114.88,115.81,114.37,115.8,85548.0,108.5186,109.3971,108.0368,109.3876,85548.0
2021-12-17 10:20:00,115.88,116.93,115.78,116.82,56838.0,109.4632,110.4551,109.3687,110.3512,56838.0
2021-12-17 10:25:00,116.79,117.64,116.75,117.29,70442.0,110.3228,111.1258,110.285,110.7951,70442.0
2021-12-17 10:30:00,117.3,117.87,116.93,117.72,46874.0,110.8046,111.343,110.4551,111.2013,46874.0
2021-12-17 10:35:00,117.72,118.09,117.55,117.98,37505.0,111.2013,111.5508,111.0407,111.4469,37505.0
2021-12-17 10:40:00,117.98,117.99,117.17,117.21,29993.0,111.4469,111.4564,110.6818,110.7196,29993.0
2021-12-17 10:45:00,117.16,117.79,117.16,117.76,35630.0,110.6723,111.2674,110.6723,111.2391,35630.0
2021-12-17 10:50:00,117.73,118.29,117.54,118.28,45589.0,111.2108,111.7398,111.0313,111.7303,45589.0
2021-12-17 10:55:00,118.31,118.7,118.1,118.3,71996.0,111.7586,112.1271,111.5603,111.7492,71996.0
2021-12-17 11:00:00,118.2,118.39,117.75,117.86,24035.0,111.6547,111.8342,111.2297,111.3336,24035.0
2021-12-17 11:05:00,117.79,117.9,117.16,117.23,33262.0,111.2674,111.3714,110.6723,110.7385,33262.0
2021-12-17 11:10:00,117.34,117.98,117.33,117.91,17326.0,110.8424,111.4469,110.8329,111.3808,17326.0
2021-12-17 11:15:00,117.92,118.08,117.6,118.03,30845.0,111.3902,111.5414,111.088,111.4942,30845.0
2021-12-17 11:20:00,117.96,118.28,117.84,118.14,21522.0,111.428,111.7303,111.3147,111.5981,21522.0
2021-12-17 11:25:00,118.21,118.38,118.03,118.38,12119.0,111.6642,111.8248,111.4942,111.8248,12119.0
2021-12-17 11:30:00,118.21,118.32,117.82,117.92,19933.0,111.6642,111.7681,111.2958,111.3902,19933.0
2021-12-17 11:35:00,117.87,117.91,117.38,117.6,18147.0,111.343,111.3808,110.8801,111.088,18147.0
2021-12-17 11:40:00,117.62,117.63,117.05,117.39,23910.0,111.1069,111.1163,110.5684,110.8896,23910.0
2021-12-17 11:45:00,117.39,117.42,117.0,117.16,15832.0,110.8896,110.9179,110.5212,110.6723,15832.0
2021-12-17 11:50:00,117.17,117.42,117.15,117.34,12934.0,110.6818,110.9179,110.6629,110.8424,12934.0
2021-12-17 11:55:00,117.26,117.31,116.74,116.95,23072.0,110.7668,110.814,110.2756,110.474,23072.0
2021-12-17 12:00:00,116.8,116.8,115.92,116.02,21330.0,110.3323,110.3323,109.501,109.5955,21330.0
2021-12-17 12:05:00,116.04,116.04,115.63,115.79,23901.0,109.6143,109.6143,109.2271,109.3782,23901.0
2021-12-17 12:10:00,115.81,115.92,115.72,115.9,17056.0,109.3971,109.501,109.3121,109.4821,17056.0
2021-12-17 12:15:00,115.9,116.24,115.76,115.76,19044.0,109.4821,109.8033,109.3499,109.3499,19044.0
2021-12-17 12:20:00,115.82,116.14,115.79,115.79,6065.0,109.4065,109.7088,109.3782,109.3782,6065.0
2021-12-17 12:25:00,115.85,116.29,115.71,116.29,12033.0,109.4349,109.8505,109.3026,109.8505,12033.0
2021-12-17 12:30:00,116.31,116.65,116.11,116.4,12997.0,109.8694,110.1906,109.6805,109.9544,12997.0
2021-12-17 12:35:00,116.43,116.71,116.32,116.34,13873.0,109.9828,110.2472,109.8788,109.8977,13873.0
2021-12-17 12:40:00,116.4,116.45,116.25,116.36,19350.0,109.9544,110.0016,109.8127,109.9166,19350.0
2021-12-17 12:45:00,116.41,116.43,116.26,116.37,6200.0,109.9639,109.9828,109.8222,109.9261,6200.0
2021-12-17 12:50:00,116.38,116.43,115.68,115.7,24468.0,109.9355,109.9828,109.2743,109.2932,24468.0
2021-12-17 12:55:00,115.7,116.02,115.63,115.8,14287.0,109.2932,109.5955,109.2271,109.3876,14287.0
2021-12-17 13:00:00,115.81,116.37,115.72,116.34,33794.0,109.3971,109.9261,109.3121,109.8977,33794.0
2021-12-17 13:05:00,116.28,116.31,116.01,116.27,39960.0,109.8411,109.8694,109.586,109.8316,39960.0
2021-12-17 13:10:00,116.29,116.67,116.22,116.54,29338.0,109.8505,110.2095,109.7844,110.0867,29338.0
2021-12-17 13:15:00,116.54,116.69,116.2,116.33,33459.0,110.0867,110.2284,109.7655,109.8883,33459.0
2021-12-17 13:20:00,116.36,116.56,116.35,116.54,26352.0,109.9166,110.1056,109.9072,110.0867,26352.0
2021-12-17 13:25:00,116.57,116.88,116.5,116.83,31673.0,110.115,110.4078,110.0489,110.3606,31673.0
2021-12-17 13:30:00,116.82,116.98,116.67,116.84,31829.0,110.3512,110.5023,110.2095,110.3701,31829.0
2021-12-17 13:35:00,116.83,117.06,116.82,116.98,22989.0,110.3606,110.5779,110.3512,110.5023,22989.0
2021-12-17 13:40:00,116.95,117.19,116.93,117.17,37049.0,110.474,110.7007,110.4551,110.6818,37049.0
2021-12-17 13:45:00,117.17,117.28,117.0,117.07,23894.0,110.6818,110.7857,110.5212,110.5873,23894.0
2021-12-17 13:50:00,117.07,117.3,117.04,117.14,31685.0,110.5873,110.8046,110.559,110.6534,31685.0
2021-12-17 13:55:00,117.17,117.2,116.71,116.81,38212.0,110.6818,110.7101,110.2472,110.3417,38212.0
2021-12-17 14:00:00,116.8,117.34,116.8,117.33,34847.0,110.3323,110.8424,110.3323,110.8329,34847.0
2021-12-17 14:05:00,117.35,117.43,117.1,117.27,31234.0,110.8518,110.9274,110.6157,110.7762,31234.0
2021-12-17 14:10:00,117.28,117.44,117.26,117.27,40987.0,110.7857,110.9368,110.7668,110.7762,40987.0
2021-12-17 14:15:00,117.25,117.48,117.24,117.28,27802.0,110.7573,110.9746,110.7479,110.7857,27802.0
2021-12-17 14:20:00,117.29,117.54,117.22,117.48,21606.0,110.7951,111.0313,110.729,110.9746,21606.0
2021-12-17 14:25:00,117.48,117.81,117.41,117.45,48002.0,110.9746,111.2863,110.9085,110.9463,48002.0
2021-12-17 14:30:00,117.44,117.85,117.41,117.66,37350.0,110.9368,111.3241,110.9085,111.1446,37350.0
2021-12-17 14:35:00,117.63,117.66,117.34,117.55,37065.0,111.1163,111.1446,110.8424,111.0407,37065.0
2021-12-17 14:40:00,117.57,117.82,117.46,117.79,40474.0,111.0596,111.2958,110.9557,111.2674,40474.0
2021-12-17 14:45:00,117.81,118.07,117.72,117.94,37406.0,111.2863,111.5319,111.2013,111.4091,37406.0
2021-12-17 14:50:00,117.94,118.12,117.85,117.98,40112.0,111.4091,111.5792,111.3241,111.4469,40112.0
2021-12-17 14:55:00,118.0,118.0,117.48,117.86,46980.0,111.4658,111.4658,110.9746,111.3336,46980.0
2021-12-17 15:00:00,117.86,118.21,117.85,117.96,22319.0,111.3336,111.6642,111.3241,111.428,22319.0
2021-12-17 15:05:00,117.97,118.4,117.97,118.4,21967.0,111.4375,111.8437,111.4375,111.8437,21967.0
2021-12-17 15:10:00,118.33,118.33,118.08,118.16,14801.0,111.7775,111.7775,111.5414,111.617,14801.0
2021-12-17 15:15:00,118.15,118.39,118.06,118.23,18754.0,111.6075,111.8342,111.5225,111.6831,18754.0
2021-12-17 15:20:00,118.23,118.52,118.23,118.35,35088.0,111.6831,111.957,111.6831,111.7964,35088.0
2021-12-17 15:25:00,118.37,118.37,118.06,118.17,25865.0,111.8153,111.8153,111.5225,111.6264,25865.0
2021-12-17 15:30:00,118.2,118.32,117.7,117.9,46911.0,111.6547,111.7681,111.1824,111.3714,46911.0
2021-12-17 15:35:00,117.9,118.18,117.73,118.18,74365.0,111.3714,111.6358,111.2108,111.6358,74365.0
2021-12-17 15:40:00,118.18,118.55,118.07,118.43,59923.0,111.6358,111.9854,111.5319,111.872,59923.0
2021-12-17 15:45:00,118.43,118.49,118.05,118.16,54385.0,111.872,111.9287,111.513,111.617,54385.0
2021-12-17 15:50:00,118.18,118.47,118.08,118.41,96166.0,111.6358,111.9098,111.5414,111.8531,96166.0
2021-12-17 15:55:00,118.37,118.58,117.93,118.0,208048.0,111.8153,112.0137,111.3997,111.4658,208048.0
2021-12-20 09:30:00,115.01,115.54,114.39,115.01,96043.0,108.6414,109.142,108.0557,108.6414,96043.0
2021-12-20 09:35:00,115.09,116.52,114.8,116.36,35578.0,108.717,110.0678,108.443,109.9166,35578.0
2021-12-20 09:40:00,116.36,116.73,115.6,116.32,43782.0,109.9166,110.2661,109.1987,109.8788,43782.0
2021-12-20 09:45:00,116.48,116.66,116.0,116.34,34347.0,110.03,110.2,109.5766,109.8977,34347.0
2021-12-20 09:50:00,116.26,116.33,115.26,115.45,33583.0,109.8222,109.8883,108.8775,109.057,33583.0
2021-12-20 09:55:00,115.49,115.64,114.02,114.24,62310.0,109.0948,109.2365,107.7062,107.914,62310.0
2021-12-20 10:00:00,114.24,114.71,113.85,113.95,39787.0,107.914,108.358,107.5456,107.6401,39787.0
2021-12-20 10:05:00,114.0,114.0,113.5,113.82,37863.0,107.6873,107.6873,107.215,107.5173,37863.0
2021-12-20 10:10:00,113.79,114.3,113.72,114.23,41837.0,107.4889,107.9707,107.4228,107.9046,41837.0
2021-12-20 10:15:00,114.22,115.3,113.97,115.29,36088.0,107.8951,108.9153,107.659,108.9059,36088.0
2021-12-20 10:20:00,115.35,115.46,114.52,114.6,21433.0,108.9626,109.0665,108.1785,108.2541,21433.0
2021-12-20 10:25:00,114.56,114.57,113.5,113.61,35174.0,108.2163,108.2258,107.215,107.3189,35174.0
2021-12-20 10:30:00,113.6,113.82,113.34,113.82,44813.0,107.3095,107.5173,107.0639,107.5173,44813.0
2021-12-20 10:35:00,113.77,114.17,113.65,113.77,20939.0,107.47,107.8479,107.3567,107.47,20939.0
2021-12-20 10:40:00,113.82,113.83,113.09,113.15,32841.0,107.5173,107.5267,106.8277,106.8844,32841.0
2021-12-20 10:45:00,113.15,113.26,112.83,112.9,20171.0,106.8844,106.9883,106.5821,106.6482,20171.0
2021-12-20 10:50:00,112.95,113.02,112.21,112.26,23631.0,106.6955,106.7616,105.9964,106.0437,23631.0
2021-12-20 10:55:00,112.25,112.36,111.85,112.13,46543.0,106.0342,106.1381,105.6564,105.9209,46543.0
2021-12-20 11:00:00,112.09,112.09,111.18,111.18,50819.0,105.8831,105.8831,105.0235,105.0235,50819.0
2021-12-20 11:05:00,111.18,111.61,110.8,111.61,48060.0,105.0235,105.4297,104.6645,105.4297,48060.0
2021-12-20 11:10:00,111.53,111.57,111.24,111.37,16193.0,105.3541,105.3919,105.0801,105.2029,16193.0
2021-12-20 11:15:00,111.32,111.6,111.2,111.52,11692.0,105.1557,105.4202,105.0424,105.3446,11692.0
2021-12-20 11:20:00,111.51,111.9,111.5,111.88,15317.0,105.3352,105.7036,105.3257,105.6847,15317.0
2021-12-20 11:25:00,111.85,111.86,111.44,111.49,14614.0,105.6564,105.6658,105.2691,105.3163,14614.0
2021-12-20 11:30:00,111.49,111.51,111.26,111.34,26470.0,105.3163,105.3352,105.099,105.1746,26470.0
2021-12-20 11:35:00,111.29,111.43,110.67,110.76,36804.0,105.1274,105.2596,104.5417,104.6267,36804.0
2021-12-20 11:40:00,110.77,111.57,110.65,111.4,19118.0,104.6362,105.3919,104.5228,105.2313,19118.0
2021-12-20 11:45:00,111.41,111.63,111.19,111.63,18050.0,105.2407,105.4486,105.0329,105.4486,18050.0
2021-12-20 11:50:00,111.66,112.2,111.6,112.05,22503.0,105.4769,105.987,105.4202,105.8453,22503.0
2021-12-20 11:55:00,112.04,112.04,111.64,111.83,12553.0,105.8358,105.8358,105.458,105.6375,12553.0
2021-12-20 12:00:00,111.81,111.98,111.65,111.8,26759.0,105.6186,105.7792,105.4674,105.6091,26759.0
2021-12-20 12:05:00,111.74,111.74,111.24,111.28,10552.0,105.5525,105.5525,105.0801,105.1179,10552.0
2021-12-20 12:10:00,111.3,111.4,111.12,111.14,21875.0,105.1368,105.2313,104.9668,104.9857,21875.0
2021-12-20 12:15:00,111.18,111.75,111.14,111.62,15918.0,105.0235,105.5619,104.9857,105.4391,15918.0
2021-12-20 12:20:00,111.56,111.57,111.35,111.4,7934.0,105.3824,105.3919,105.1841,105.2313,7934.0
2021-12-20 12:25:00,111.42,111.64,111.31,111.37,13740.0,105.2502,105.458,105.1463,105.2029,13740.0
2021-12-20 12:30:00,111.38,111.53,111.28,111.38,11625.0,105.2124,105.3541,105.1179,105.2124,11625.0
2021-12-20 12:35:00,111.38,111.66,111.32,111.53,19367.0,105.2124,105.4769,105.1557,105.3541,19367.0
2021-12-20 12:40:00,111.58,111.71,111.49,111.49,13498.0,105.4013,105.5241,105.3163,105.3163,13498.0
2021-12-20 12:45:00,111.47,111.56,111.31,111.37,18825.0,105.2974,105.3824,105.1463,105.2029,18825.0
2021-12-20 12:50:00,111.41,111.52,111.24,111.37,7834.0,105.2407,105.3446,105.0801,105.2029,7834.0
2021-12-20 12:55:00,111.39,111.46,111.23,111.23,8284.0,105.2218,105.288,105.0707,105.0707,8284.0
2021-12-20 13:00:00,111.23,111.28,110.97,111.02,19326.0,105.0707,105.1179,104.8251,104.8723,19326.0
2021-12-20 13:05:00,111.03,111.21,111.02,111.13,21612.0,104.8818,105.0518,104.8723,104.9762,21612.0
2021-12-20 13:10:00,111.12,111.25,110.95,111.2,14366.0,104.9668,105.0896,104.8062,105.0424,14366.0
2021-12-20 13:15:00,111.19,111.38,111.06,111.06,11001.0,105.0329,105.2124,104.9101,104.9101,11001.0
2021-12-20 13:20:00,111.0,111.26,110.94,111.09,17365.0,104.8534,105.099,104.7968,104.9385,17365.0
2021-12-20 13:25:00,111.04,111.09,110.96,111.07,20085.0,104.8912,104.9385,104.8157,104.9196,20085.0
2021-12-20 13:30:00,111.01,111.01,110.79,110.8,7430.0,104.8629,104.8629,104.6551,104.6645,7430.0
2021-12-20 13:35:00,110.78,111.24,110.73,111.24,11416.0,104.6456,105.0801,104.5984,105.0801,11416.0
2021-12-20 13:40:00,111.24,111.55,111.24,111.34,28950.0,105.0801,105.373,105.0801,105.1746,28950.0
2021-12-20 13:45:00,111.34,111.45,111.24,111.33,12849.0,105.1746,105.2785,105.0801,105.1652,12849.0
2021-12-20 13:50:00,111.34,111.44,111.15,111.3,13529.0,105.1746,105.2691,104.9951,105.1368,13529.0
2021-12-20 13:55:00,111.35,111.37,111.08,111.16,16942.0,105.1841,105.2029,104.929,105.0046,16942.0
2021-12-20 14:00:00,111.22,111.41,111.13,111.17,15111.0,105.0613,105.2407,104.9762,105.014,15111.0
2021-12-20 14:05:00,111.14,111.26,111.03,111.2,20713.0,104.9857,105.099,104.8818,105.0424,20713.0
2021-12-20 14:10:00,111.16,111.18,111.02,111.05,10024.0,105.0046,105.0235,104.8723,104.9007,10024.0
2021-12-20 14:15:00,111.08,111.3,111.05,111.15,16155.0,104.929,105.1368,104.9007,104.9951,16155.0
2021-12-20 14:20:00,111.08,111.36,111.04,111.2,14554.0,104.929,105.1935,104.8912,105.0424,14554.0
2021-12-20 14:25:00,111.17,111.28,111.02,111.28,35821.0,105.014,105.1179,104.8723,105.1179,35821.0
2021-12-20 14:30:00,111.31,111.39,111.14,111.17,13188.0,105.1463,105.2218,104.9857,105.014,13188.0
2021-12-20 14:35:00,111.21,111.21,110.73,110.77,18742.0,105.0518,105.0518,104.5984,104.6362,18742.0
2021-12-20 14:40:00,110.79,110.88,110.35,110.43,22847.0,104.6551,104.7401,104.2394,104.315,22847.0
2021-12-20 14:45:00,110.41,110.42,110.23,110.31,12755.0,104.2961,104.3056,104.1261,104.2016,12755.0
2021-12-20 14:50:00,110.33,110.6,110.23,110.51,12465.0,104.2205,104.4756,104.1261,104.3906,12465.0
2021-12-20 14:55:00,110.49,110.67,110.35,110.36,14106.0,104.3717,104.5417,104.2394,104.2489,14106.0
2021-12-20 15:00:00,110.39,110.6,110.38,110.47,16068.0,104.2772,104.4756,104.2678,104.3528,16068.0
2021-12-20 15:05:00,110.49,110.75,110.44,110.51,12507.0,104.3717,104.6173,104.3244,104.3906,12507.0
2021-12-20 15:10:00,110.5,110.51,110.2,110.2,19769.0,104.3811,104.3906,104.0977,104.0977,19769.0
2021-12-20 15:15:00,110.21,110.9,110.14,110.9,24522.0,104.1072,104.759,104.0411,104.759,24522.0
2021-12-20 15:20:00,110.94,111.2,110.8,110.89,41132.0,104.7968,105.0424,104.6645,104.7495,41132.0
2021-12-20 15:25:00,110.87,111.37,110.87,111.27,16973.0,104.7306,105.2029,104.7306,105.1085,16973.0
2021-12-20 15:30:00,111.26,111.26,110.91,110.93,28215.0,105.099,105.099,104.7684,104.7873,28215.0
2021-12-20 15:35:00,110.91,111.01,110.73,110.92,35896.0,104.7684,104.8629,104.5984,104.7779,35896.0
2021-12-20 15:40:00,110.9,111.14,110.9,110.97,44937.0,104.759,104.9857,104.759,104.8251,44937.0
2021-12-20 15:45:00,110.92,111.13,110.77,110.95,35202.0,104.7779,104.9762,104.6362,104.8062,35202.0
2021-12-20 15:50:00,110.93,111.51,110.82,111.35,52826.0,104.7873,105.3352,104.6834,105.1841,52826.0
2021-12-20 15:55:00,111.33,111.5,111.01,111.04,135807.0,105.1652,105.3257,104.8629,104.8912,135807.0
2021-12-21 09:30:00,112.23,112.87,112.18,112.59,61879.0,106.0153,106.6199,105.9681,106.3554,61879.0
2021-12-21 09:35:00,112.57,112.91,112.42,112.53,17462.0,106.3365,106.6577,106.1948,106.2987,17462.0
2021-12-21 09:40:00,112.67,112.8,111.52,111.59,28114.0,106.431,106.5538,105.3446,105.4108,28114.0
2021-12-21 09:45:00,111.73,111.99,111.32,111.35,22210.0,105.543,105.7886,105.1557,105.1841,22210.0
2021-12-21 09:50:00,111.26,111.77,110.92,111.77,24077.0,105.099,105.5808,104.7779,105.5808,24077.0
2021-12-21 09:55:00,111.54,112.06,111.4,111.91,5572.0,105.3635,105.8547,105.2313,105.713,5572.0
2021-12-21 10:00:00,111.98,112.91,111.97,112.71,24737.0,105.7792,106.6577,105.7697,106.4687,24737.0
2021-12-21 10:05:00,112.75,113.01,112.72,113.0,21492.0,106.5065,106.7521,106.4782,106.7427,21492.0
2021-12-21 10:10:00,112.98,113.21,112.61,112.61,30302.0,106.7238,106.9411,106.3743,106.3743,30302.0
2021-12-21 10:15:00,112.8,113.21,112.75,112.77,11430.0,106.5538,106.9411,106.5065,106.5254,11430.0
2021-12-21 10:20:00,112.75,112.9,112.28,112.4,15563.0,106.5065,106.6482,106.0626,106.1759,15563.0
2021-12-21 10:25:00,112.36,112.43,111.79,111.91,13087.0,106.1381,106.2043,105.5997,105.713,13087.0
2021-12-21 10:30:00,111.69,111.91,111.37,111.37,13593.0,105.5052,105.713,105.2029,105.2029,13593.0
2021-12-21 10:35:00,111.39,111.57,111.17,111.39,21069.0,105.2218,105.3919,105.014,105.2218,21069.0
2021-12-21 10:40:00,111.39,111.57,111.15,111.53,16564.0,105.2218,105.3919,104.9951,105.3541,16564.0
2021-12-21 10:45:00,111.54,111.57,111.3,111.56,20884.0,105.3635,105.3919,105.1368,105.3824,20884.0
2021-12-21 10:50:00,111.5,111.57,111.15,111.43,23442.0,105.3257,105.3919,104.9951,105.2596,23442.0
2021-12-21 10:55:00,111.43,111.62,111.21,111.59,40116.0,105.2596,105.4391,105.0518,105.4108,40116.0
2021-12-21 11:00:00,111.61,112.31,111.61,112.28,13602.0,105.4297,106.0909,105.4297,106.0626,13602.0
2021-12-21 11:05:00,112.26,112.71,112.23,112.62,26303.0,106.0437,106.4687,106.0153,106.3837,26303.0
2021-12-21 11:10:00,112.62,112.62,112.25,112.41,10037.0,106.3837,106.3837,106.0342,106.1854,10037.0
2021-12-21 11:15:00,112.34,112.44,112.23,112.28,12290.0,106.1192,106.2137,106.0153,106.0626,12290.0
2021-12-21 11:20:00,112.32,112.66,112.25,112.59,30019.0,106.1003,106.4215,106.0342,106.3554,30019.0
2021-12-21 11:25:00,112.56,112.63,112.36,112.58,46543.0,106.3271,106.3932,106.1381,106.3459,46543.0
2021-12-21 11:30:00,112.64,113.05,112.46,112.79,45081.0,106.4026,106.7899,106.2326,106.5443,45081.0
2021-12-21 11:35:00,112.76,113.03,112.67,112.94,10861.0,106.516,106.771,106.431,106.686,10861.0
2021-12-21 11:40:00,112.83,113.12,112.8,113.1,4876.0,106.5821,106.856,106.5538,106.8372,4876.0
2021-12-21 11:45:00,113.15,113.23,112.65,112.75,16765.0,106.8844,106.96,106.4121,106.5065,16765.0
2021-12-21 11:50:00,112.8,112.8,112.53,112.61,6532.0,106.5538,106.5538,106.2987,106.3743,6532.0
2021-12-21 11:55:00,112.59,112.82,112.45,112.82,7874.0,106.3554,106.5727,106.2231,106.5727,7874.0
2021-12-21 12:00:00,112.82,112.86,112.3,112.37,8820.0,106.5727,106.6104,106.0815,106.1476,8820.0
2021-12-21 12:05:00,112.35,112.87,112.33,112.57,35504.0,106.1287,106.6199,106.1098,106.3365,35504.0
2021-12-21 12:10:00,112.56,112.85,112.48,112.56,20407.0,106.3271,106.601,106.2515,106.3271,20407.0
2021-12-21 12:15:00,112.54,112.6,112.22,112.4,18322.0,106.3082,106.3648,106.0059,106.1759,18322.0
2021-12-21 12:20:00,112.36,112.36,112.04,112.22,10221.0,106.1381,106.1381,105.8358,106.0059,10221.0
2021-12-21 12:25:00,112.22,112.66,112.15,112.66,24629.0,106.0059,106.4215,105.9398,106.4215,24629.0
2021-12-21 12:30:00,112.67,112.91,112.53,112.69,29712.0,106.431,106.6577,106.2987,106.4499,29712.0
2021-12-21 12:35:00,112.67,112.89,112.64,112.64,23773.0,106.431,106.6388,106.4026,106.4026,23773.0
2021-12-21 12:40:00,112.64,112.73,112.37,112.43,16102.0,106.4026,106.4876,106.1476,106.2043,16102.0
2021-12-21 12:45:00,112.42,112.57,112.29,112.45,19096.0,106.1948,106.3365,106.072,106.2231,19096.0
2021-12-21 12:50:00,112.4,112.56,112.31,112.5,23303.0,106.1759,106.3271,106.0909,106.2704,23303.0
2021-12-21 12:55:00,112.61,112.7,112.5,112.66,9806.0,106.3743,106.4593,106.2704,106.4215,9806.0
2021-12-21 13:00:00,112.61,112.81,112.55,112.62,35381.0,106.3743,106.5632,106.3176,106.3837,35381.0
2021-12-21 13:05:00,112.6,112.63,112.4,112.4,14372.0,106.3648,106.3932,106.1759,106.1759,14372.0
2021-12-21 13:10:00,112.45,112.66,112.44,112.66,10137.0,106.2231,106.4215,106.2137,106.4215,10137.0
2021-12-21 13:15:00,112.66,112.69,112.46,112.67,16805.0,106.4215,106.4499,106.2326,106.431,16805.0
2021-12-21 13:20:00,112.7,112.76,112.54,112.66,27215.0,106.4593,106.516,106.3082,106.4215,27215.0
2021-12-21 13:25:00,112.68,112.75,112.6,112.69,20590.0,106.4404,106.5065,106.3648,106.4499,20590.0
2021-12-21 13:30:00,112.74,112.74,112.58,112.65,30276.0,106.4971,106.4971,106.3459,106.4121,30276.0
2021-12-21 13:35:00,112.6,112.68,112.36,112.42,12816.0,106.3648,106.4404,106.1381,106.1948,12816.0
2021-12-21 13:40:00,112.41,112.45,112.29,112.4,12643.0,106.1854,106.2231,106.072,106.1759,12643.0
2021-12-21 13:45:00,112.4,112.54,112.37,112.49,8139.0,106.1759,106.3082,106.1476,106.2609,8139.0
2021-12-21 13:50:00,112.48,112.49,112.26,112.27,6310.0,106.2515,106.2609,106.0437,106.0531,6310.0
2021-12-21 13:55:00,112.31,112.32,112.12,112.15,9779.0,106.0909,106.1003,105.9114,105.9398,9779.0
2021-12-21 14:00:00,112.15,112.31,112.15,112.21,7416.0,105.9398,106.0909,105.9398,105.9964,7416.0
2021-12-21 14:05:00,112.16,112.18,111.94,112.02,15379.0,105.9492,105.9681,105.7414,105.817,15379.0
2021-12-21 14:10:00,111.99,112.11,111.94,111.99,7963.0,105.7886,105.902,105.7414,105.7886,7963.0
2021-12-21 14:15:00,112.02,112.09,111.95,112.01,6868.0,105.817,105.8831,105.7508,105.8075,6868.0
2021-12-21 14:20:00,112.04,112.1,111.96,112.07,7688.0,105.8358,105.8925,105.7603,105.8642,7688.0
2021-12-21 14:25:00,112.07,112.21,112.07,112.18,12669.0,105.8642,105.9964,105.8642,105.9681,12669.0
2021-12-21 14:30:00,112.15,112.25,112.06,112.1,16433.0,105.9398,106.0342,105.8547,105.8925,16433.0
2021-12-21 14:35:00,112.07,112.13,111.83,111.85,9198.0,105.8642,105.9209,105.6375,105.6564,9198.0
2021-12-21 14:40:00,111.83,111.9,111.75,111.85,11677.0,105.6375,105.7036,105.5619,105.6564,11677.0
2021-12-21 14:45:00,111.9,112.13,111.88,112.04,8822.0,105.7036,105.9209,105.6847,105.8358,8822.0
2021-12-21 14:50:00,112.08,112.15,112.03,112.1,5289.0,105.8736,105.9398,105.8264,105.8925,5289.0
2021-12-21 14:55:00,112.12,112.29,112.08,112.25,6602.0,105.9114,106.072,105.8736,106.0342,6602.0
2021-12-21 15:00:00,112.23,112.61,112.19,112.55,25928.0,106.0153,106.3743,105.9775,106.3176,25928.0
2021-12-21 15:05:00,112.52,112.7,112.48,112.48,17526.0,106.2893,106.4593,106.2515,106.2515,17526.0
2021-12-21 15:10:00,112.49,112.79,112.47,112.78,24214.0,106.2609,106.5443,106.242,106.5349,24214.0
2021-12-21 15:15:00,112.78,112.9,112.78,112.87,13285.0,106.5349,106.6482,106.5349,106.6199,13285.0
2021-12-21 15:20:00,112.88,113.09,112.83,113.05,17406.0,106.6293,106.8277,106.5821,106.7899,17406.0
2021-12-21 15:25:00,113.05,113.05,112.72,112.74,19515.0,106.7899,106.7899,106.4782,106.4971,19515.0
2021-12-21 15:30:00,112.75,112.85,112.67,112.67,10376.0,106.5065,106.601,106.431,106.431,10376.0
2021-12-21 15:35:00,112.69,112.83,112.69,112.73,8788.0,106.4499,106.5821,106.4499,106.4876,8788.0
2021-12-21 15:40:00,112.73,112.8,112.61,112.7,30613.0,106.4876,106.5538,106.3743,106.4593,30613.0
2021-12-21 15:45:00,112.69,112.71,112.51,112.52,13078.0,106.4499,106.4687,106.2798,106.2893,13078.0
2021-12-21 15:50:00,112.54,112.71,112.52,112.64,27089.0,106.3082,106.4687,106.2893,106.4026,27089.0
2021-12-21 15:55:00,112.66,112.66,112.48,112.5,94395.0,106.4215,106.4215,106.2515,106.2704,94395.0
2021-12-22 09:30:00,112.76,113.89,112.61,113.77,29726.0,106.516,107.5834,106.3743,107.47,29726.0
2021-12-22 09:35:00,113.73,114.25,113.5,114.0,22606.0,107.4323,107.9235,107.215,107.6873,22606.0
2021-12-22 09:40:00,113.73,113.74,113.04,113.29,8618.0,107.4323,107.4417,106.7805,107.0166,8618.0
2021-12-22 09:45:00,113.29,113.29,112.3,112.3,16839.0,107.0166,107.0166,106.0815,106.0815,16839.0
2021-12-22 09:50:00,112.49,112.5,112.0,112.39,27054.0,106.2609,106.2704,105.7981,106.1665,27054.0
2021-12-22 09:55:00,112.3,112.65,112.28,112.39,8338.0,106.0815,106.4121,106.0626,106.1665,8338.0
2021-12-22 10:00:00,112.39,113.26,112.39,113.26,14925.0,106.1665,106.9883,106.1665,106.9883,14925.0
2021-12-22 10:05:00,113.25,113.46,113.18,113.46,9130.0,106.9788,107.1772,106.9127,107.1772,9130.0
2021-12-22 10:10:00,113.41,113.98,113.41,113.9,11205.0,107.13,107.6684,107.13,107.5929,11205.0
2021-12-22 10:15:00,113.74,114.03,113.62,113.74,14229.0,107.4417,107.7157,107.3284,107.4417,14229.0
2021-12-22 10:20:00,113.86,113.98,113.7,113.73,7096.0,107.5551,107.6684,107.4039,107.4323,7096.0
2021-12-22 10:25:00,113.69,113.83,113.63,113.63,8310.0,107.3945,107.5267,107.3378,107.3378,8310.0
2021-12-22 10:30:00,113.55,113.66,113.31,113.52,6975.0,107.2622,107.3661,107.0355,107.2339,6975.0
2021-12-22 10:35:00,113.42,113.75,113.33,113.68,5098.0,107.1394,107.4512,107.0544,107.385,5098.0
2021-12-22 10:40:00,113.61,113.66,113.41,113.6,4890.0,107.3189,107.3661,107.13,107.3095,4890.0
2021-12-22 10:45:00,113.61,113.87,113.61,113.83,4174.0,107.3189,107.5645,107.3189,107.5267,4174.0
2021-12-22 10:50:00,113.83,113.85,113.65,113.81,6500.0,107.5267,107.5456,107.3567,107.5078,6500.0
2021-12-22 10:55:00,113.79,113.82,113.61,113.71,12391.0,107.4889,107.5173,107.3189,107.4134,12391.0
2021-12-22 11:00:00,113.67,113.68,113.46,113.61,8030.0,107.3756,107.385,107.1772,107.3189,8030.0
2021-12-22 11:05:00,113.62,113.72,113.56,113.69,7524.0,107.3284,107.4228,107.2717,107.3945,7524.0
2021-12-22 11:10:00,113.63,113.76,113.54,113.74,4463.0,107.3378,107.4606,107.2528,107.4417,4463.0
2021-12-22 11:15:00,113.68,113.69,113.53,113.67,5438.0,107.385,107.3945,107.2433,107.3756,5438.0
2021-12-22 11:20:00,113.72,113.72,113.35,113.44,7186.0,107.4228,107.4228,107.0733,107.1583,7186.0
2021-12-22 11:25:00,113.48,113.6,113.39,113.59,6696.0,107.1961,107.3095,107.1111,107.3,6696.0
2021-12-22 11:30:00,113.56,113.66,113.55,113.57,2600.0,107.2717,107.3661,107.2622,107.2811,2600.0
2021-12-22 11:35:00,113.64,113.7,113.53,113.7,5710.0,107.3472,107.4039,107.2433,107.4039,5710.0
2021-12-22 11:40:00,113.64,113.64,113.48,113.6,6859.0,107.3472,107.3472,107.1961,107.3095,6859.0
2021-12-22 11:45:00,113.64,113.64,113.42,113.57,4735.0,107.3472,107.3472,107.1394,107.2811,4735.0
2021-12-22 11:50:00,113.62,113.71,113.6,113.65,2178.0,107.3284,107.4134,107.3095,107.3567,2178.0
2021-12-22 11:55:00,113.71,113.81,113.65,113.78,9962.0,107.4134,107.5078,107.3567,107.4795,9962.0
2021-12-22 12:00:00,113.84,113.9,113.8,113.82,2937.0,107.5362,107.5929,107.4984,107.5173,2937.0
2021-12-22 12:05:00,113.9,114.05,113.83,114.03,12708.0,107.5929,107.7345,107.5267,107.7157,12708.0
2021-12-22 12:10:00,114.05,114.21,113.96,113.99,9389.0,107.7345,107.8857,107.6495,107.6779,9389.0
2021-12-22 12:15:00,113.95,114.03,113.88,114.01,2860.0,107.6401,107.7157,107.574,107.6968,2860.0
2021-12-22 12:20:00,113.96,113.96,113.74,113.83,7126.0,107.6495,107.6495,107.4417,107.5267,7126.0
2021-12-22 12:25:00,113.84,114.0,113.83,113.92,11431.0,107.5362,107.6873,107.5267,107.6117,11431.0
2021-12-22 12:30:00,113.92,114.0,113.81,113.82,5670.0,107.6117,107.6873,107.5078,107.5173,5670.0
2021-12-22 12:35:00,113.79,114.01,113.76,113.91,10928.0,107.4889,107.6968,107.4606,107.6023,10928.0
2021-12-22 12:40:00,113.89,113.95,113.75,113.87,8748.0,107.5834,107.6401,107.4512,107.5645,8748.0
2021-12-22 12:45:00,113.87,114.01,113.78,113.91,11870.0,107.5645,107.6968,107.4795,107.6023,11870.0
2021-12-22 12:50:00,113.87,113.9,113.6,113.6,3204.0,107.5645,107.5929,107.3095,107.3095,3204.0
2021-12-22 12:55:00,113.58,113.68,113.51,113.58,4863.0,107.2906,107.385,107.2244,107.2906,4863.0
2021-12-22 13:00:00,113.61,113.67,113.53,113.53,7353.0,107.3189,107.3756,107.2433,107.2433,7353.0
2021-12-22 13:05:00,113.58,113.66,113.57,113.65,2870.0,107.2906,107.3661,107.2811,107.3567,2870.0
2021-12-22 13:10:00,113.61,113.72,113.6,113.72,4836.0,107.3189,107.4228,107.3095,107.4228,4836.0
2021-12-22 13:15:00,113.68,113.72,113.53,113.56,5230.0,107.385,107.4228,107.2433,107.2717,5230.0
2021-12-22 13:20:00,113.57,113.57,113.5,113.52,1949.0,107.2811,107.2811,107.215,107.2339,1949.0
2021-12-22 13:25:00,113.54,113.59,113.44,113.57,4275.0,107.2528,107.3,107.1583,107.2811,4275.0
2021-12-22 13:30:00,113.58,113.61,113.32,113.32,3203.0,107.2906,107.3189,107.045,107.045,3203.0
2021-12-22 13:35:00,113.31,113.36,113.16,113.16,9214.0,107.0355,107.0828,106.8938,106.8938,9214.0
2021-12-22 13:40:00,113.14,113.2,113.04,113.18,4848.0,106.8749,106.9316,106.7805,106.9127,4848.0
2021-12-22 13:45:00,113.15,113.21,113.09,113.09,3375.0,106.8844,106.9411,106.8277,106.8277,3375.0
2021-12-22 13:50:00,113.12,113.15,113.07,113.1,6324.0,106.856,106.8844,106.8088,106.8372,6324.0
2021-12-22 13:55:00,113.15,113.16,113.02,113.02,5534.0,106.8844,106.8938,106.7616,106.7616,5534.0
2021-12-22 14:00:00,113.01,113.02,112.78,112.79,10738.0,106.7521,106.7616,106.5349,106.5443,10738.0
2021-12-22 14:05:00,112.79,112.91,112.79,112.88,4506.0,106.5443,106.6577,106.5443,106.6293,4506.0
2021-12-22 14:10:00,112.87,113.05,112.8,112.99,3652.0,106.6199,106.7899,106.5538,106.7332,3652.0
2021-12-22 14:15:00,113.0,113.11,112.94,113.09,4923.0,106.7427,106.8466,106.686,106.8277,4923.0
2021-12-22 14:20:00,113.08,113.17,113.06,113.17,3634.0,106.8183,106.9033,106.7994,106.9033,3634.0
2021-12-22 14:25:00,113.12,113.12,112.92,112.92,3800.0,106.856,106.856,106.6671,106.6671,3800.0
2021-12-22 14:30:00,112.88,113.08,112.88,112.96,3384.0,106.6293,106.8183,106.6293,106.7049,3384.0
2021-12-22 14:35:00,112.9,113.08,112.88,113.08,3564.0,106.6482,106.8183,106.6293,106.8183,3564.0
2021-12-22 14:40:00,113.0,113.09,113.0,113.09,5086.0,106.7427,106.8277,106.7427,106.8277,5086.0
2021-12-22 14:45:00,113.16,113.25,113.14,113.25,2250.0,106.8938,106.9788,106.8749,106.9788,2250.0
2021-12-22 14:50:00,113.3,113.35,113.27,113.29,4737.0,107.0261,107.0733,106.9977,107.0166,4737.0
2021-12-22 14:55:00,113.35,113.35,113.16,113.16,3914.0,107.0733,107.0733,106.8938,106.8938,3914.0
2021-12-22 15:00:00,113.17,113.17,113.06,113.14,3746.0,106.9033,106.9033,106.7994,106.8749,3746.0
2021-12-22 15:05:00,113.14,113.25,113.11,113.25,3750.0,106.8749,106.9788,106.8466,106.9788,3750.0
2021-12-22 15:10:00,113.22,113.4,113.21,113.4,7658.0,106.9505,107.1205,106.9411,107.1205,7658.0
2021-12-22 15:15:00,113.4,113.45,113.21,113.22,4949.0,107.1205,107.1678,106.9411,106.9505,4949.0
2021-12-22 15:20:00,113.23,113.35,113.21,113.3,2897.0,106.96,107.0733,106.9411,107.0261,2897.0
2021-12-22 15:25:00,113.3,113.38,113.27,113.27,5391.0,107.0261,107.1016,106.9977,106.9977,5391.0
2021-12-22 15:30:00,113.26,113.38,113.21,113.21,8457.0,106.9883,107.1016,106.9411,106.9411,8457.0
2021-12-22 15:35:00,113.22,113.45,113.2,113.43,8365.0,106.9505,107.1678,106.9316,107.1489,8365.0
2021-12-22 15:40:00,113.45,113.7,113.45,113.64,16411.0,107.1678,107.4039,107.1678,107.3472,16411.0
2021-12-22 15:45:00,113.65,113.85,113.64,113.84,16759.0,107.3567,107.5456,107.3472,107.5362,16759.0
2021-12-22 15:50:00,113.85,113.97,113.74,113.82,27965.0,107.5456,107.659,107.4417,107.5173,27965.0
2021-12-22 15:55:00,113.83,113.83,113.58,113.67,70186.0,107.5267,107.5267,107.2906,107.3756,70186.0
2021-12-23 09:30:00,113.71,113.71,112.89,113.25,39819.0,107.4134,107.4134,106.6388,106.9788,39819.0
2021-12-23 09:35:00,113.28,113.6,113.0,113.04,19765.0,107.0072,107.3095,106.7427,106.7805,19765.0
2021-12-23 09:40:00,113.01,113.29,112.64,112.86,21756.0,106.7521,107.0166,106.4026,106.6104,21756.0
2021-12-23 09:45:00,112.77,113.4,112.75,113.2,29283.0,106.5254,107.1205,106.5065,106.9316,29283.0
2021-12-23 09:50:00,113.31,113.89,113.1,113.59,9971.0,107.0355,107.5834,106.8372,107.3,9971.0
2021-12-23 09:55:00,113.53,113.53,113.31,113.51,4425.0,107.2433,107.2433,107.0355,107.2244,4425.0
2021-12-23 10:00:00,113.37,113.69,113.33,113.4,9454.0,107.0922,107.3945,107.0544,107.1205,9454.0
2021-12-23 10:05:00,113.4,113.4,113.06,113.19,19243.0,107.1205,107.1205,106.7994,106.9222,19243.0
2021-12-23 10:10:00,113.19,114.04,113.14,113.97,17126.0,106.9222,107.7251,106.8749,107.659,17126.0
2021-12-23 10:15:00,113.91,114.43,113.91,114.38,12218.0,107.6023,108.0935,107.6023,108.0463,12218.0
2021-12-23 10:20:00,114.36,114.56,114.36,114.52,26537.0,108.0274,108.2163,108.0274,108.1785,26537.0
2021-12-23 10:25:00,114.5,114.57,114.29,114.3,9453.0,108.1596,108.2258,107.9613,107.9707,9453.0
2021-12-23 10:30:00,114.36,114.42,114.01,114.2,10297.0,108.0274,108.0841,107.6968,107.8762,10297.0
2021-12-23 10:35:00,114.16,114.57,114.13,114.4,12922.0,107.8385,108.2258,107.8101,108.0652,12922.0
2021-12-23 10:40:00,114.34,114.42,114.13,114.26,5639.0,108.0085,108.0841,107.8101,107.9329,5639.0
2021-12-23 10:45:00,114.27,114.33,113.99,114.27,6736.0,107.9424,107.999,107.6779,107.9424,6736.0
2021-12-23 10:50:00,114.29,114.65,114.29,114.62,8266.0,107.9613,108.3013,107.9613,108.273,8266.0
2021-12-23 10:55:00,114.5,114.7,114.44,114.7,10561.0,108.1596,108.3486,108.1029,108.3486,10561.0
2021-12-23 11:00:00,114.7,114.87,114.64,114.87,14494.0,108.3486,108.5091,108.2919,108.5091,14494.0
2021-12-23 11:05:00,114.85,114.88,114.7,114.85,3484.0,108.4902,108.5186,108.3486,108.4902,3484.0
2021-12-23 11:10:00,114.86,114.89,114.65,114.72,7190.0,108.4997,108.528,108.3013,108.3674,7190.0
2021-12-23 11:15:00,114.8,114.84,114.68,114.69,4971.0,108.443,108.4808,108.3297,108.3391,4971.0
2021-12-23 11:20:00,114.73,114.85,114.67,114.82,6737.0,108.3769,108.4902,108.3202,108.4619,6737.0
2021-12-23 11:25:00,114.82,114.9,114.51,114.55,17918.0,108.4619,108.5375,108.1691,108.2069,17918.0
2021-12-23 11:30:00,114.64,114.76,114.63,114.65,2733.0,108.2919,108.4052,108.2824,108.3013,2733.0
2021-12-23 11:35:00,114.63,114.67,114.45,114.45,6101.0,108.2824,108.3202,108.1124,108.1124,6101.0
2021-12-23 11:40:00,114.5,114.5,114.29,114.37,6406.0,108.1596,108.1596,107.9613,108.0368,6406.0
2021-12-23 11:45:00,114.39,114.44,114.32,114.36,3321.0,108.0557,108.1029,107.9896,108.0274,3321.0
2021-12-23 11:50:00,114.4,114.42,114.3,114.42,2984.0,108.0652,108.0841,107.9707,108.0841,2984.0
2021-12-23 11:55:00,114.39,114.59,114.39,114.56,6088.0,108.0557,108.2446,108.0557,108.2163,6088.0
2021-12-23 12:00:00,114.46,114.59,114.44,114.45,7483.0,108.1218,108.2446,108.1029,108.1124,7483.0
2021-12-23 12:05:00,114.49,114.58,114.46,114.49,5454.0,108.1502,108.2352,108.1218,108.1502,5454.0
2021-12-23 12:10:00,114.5,114.63,114.5,114.55,2559.0,108.1596,108.2824,108.1596,108.2069,2559.0
2021-12-23 12:15:00,114.54,114.68,114.54,114.56,4376.0,108.1974,108.3297,108.1974,108.2163,4376.0
2021-12-23 12:20:00,114.58,114.6,114.42,114.43,6558.0,108.2352,108.2541,108.0841,108.0935,6558.0
2021-12-23 12:25:00,114.41,114.42,114.19,114.28,10307.0,108.0746,108.0841,107.8668,107.9518,10307.0
2021-12-23 12:30:00,114.36,114.39,114.14,114.19,3553.0,108.0274,108.0557,107.8196,107.8668,3553.0
2021-12-23 12:35:00,114.21,114.25,114.12,114.2,1547.0,107.8857,107.9235,107.8007,107.8762,1547.0
2021-12-23 12:40:00,114.18,114.29,114.17,114.24,6239.0,107.8573,107.9613,107.8479,107.914,6239.0
2021-12-23 12:45:00,114.26,114.26,113.85,113.88,6173.0,107.9329,107.9329,107.5456,107.574,6173.0
2021-12-23 12:50:00,113.88,113.9,113.74,113.84,6548.0,107.574,107.5929,107.4417,107.5362,6548.0
2021-12-23 12:55:00,113.83,113.83,113.67,113.67,5174.0,107.5267,107.5267,107.3756,107.3756,5174.0
2021-12-23 13:00:00,113.74,113.74,113.56,113.7,7957.0,107.4417,107.4417,107.2717,107.4039,7957.0
2021-12-23 13:05:00,113.68,113.8,113.62,113.76,5082.0,107.385,107.4984,107.3284,107.4606,5082.0
2021-12-23 13:10:00,113.82,113.87,113.77,113.81,7900.0,107.5173,107.5645,107.47,107.5078,7900.0
2021-12-23 13:15:00,113.81,114.03,113.78,113.92,9878.0,107.5078,107.7157,107.4795,107.6117,9878.0
2021-12-23 13:20:00,113.92,114.06,113.92,113.97,4951.0,107.6117,107.744,107.6117,107.659,4951.0
2021-12-23 13:25:00,113.97,114.06,113.94,114.06,4201.0,107.659,107.744,107.6306,107.744,4201.0
2021-12-23 13:30:00,114.02,114.07,114.02,114.02,1814.0,107.7062,107.7534,107.7062,107.7062,1814.0
2021-12-23 13:35:00,114.04,114.05,113.93,113.95,7854.0,107.7251,107.7345,107.6212,107.6401,7854.0
2021-12-23 13:40:00,113.88,114.03,113.88,113.96,4952.0,107.574,107.7157,107.574,107.6495,4952.0
2021-12-23 13:45:00,113.95,114.1,113.94,114.09,3303.0,107.6401,107.7818,107.6306,107.7723,3303.0
2021-12-23 13:50:00,114.13,114.3,114.11,114.27,3922.0,107.8101,107.9707,107.7912,107.9424,3922.0
2021-12-23 13:55:00,114.3,114.3,114.15,114.28,5998.0,107.9707,107.9707,107.829,107.9518,5998.0
2021-12-23 14:00:00,114.24,114.37,114.24,114.24,3050.0,107.914,108.0368,107.914,107.914,3050.0
2021-12-23 14:05:00,114.28,114.32,114.2,114.24,3205.0,107.9518,107.9896,107.8762,107.914,3205.0
2021-12-23 14:10:00,114.29,114.51,114.29,114.51,5575.0,107.9613,108.1691,107.9613,108.1691,5575.0
2021-12-23 14:15:00,114.53,114.53,114.33,114.36,3277.0,108.188,108.188,107.999,108.0274,3277.0
2021-12-23 14:20:00,114.35,114.4,114.33,114.35,7158.0,108.0179,108.0652,107.999,108.0179,7158.0
2021-12-23 14:25:00,114.37,114.44,114.25,114.25,5588.0,108.0368,108.1029,107.9235,107.9235,5588.0
2021-12-23 14:30:00,114.23,114.3,114.19,114.24,2520.0,107.9046,107.9707,107.8668,107.914,2520.0
2021-12-23 14:35:00,114.17,114.24,114.09,114.24,5755.0,107.8479,107.914,107.7723,107.914,5755.0
2021-12-23 14:40:00,114.25,114.25,114.13,114.17,3090.0,107.9235,107.9235,107.8101,107.8479,3090.0
2021-12-23 14:45:00,114.21,114.26,114.16,114.26,5083.0,107.8857,107.9329,107.8385,107.9329,5083.0
2021-12-23 14:50:00,114.24,114.41,114.18,114.38,5347.0,107.914,108.0746,107.8573,108.0463,5347.0
2021-12-23 14:55:00,114.39,114.49,114.32,114.42,7172.0,108.0557,108.1502,107.9896,108.0841,7172.0
2021-12-23 15:00:00,114.4,114.43,114.24,114.24,3800.0,108.0652,108.0935,107.914,107.914,3800.0
2021-12-23 15:05:00,114.25,114.35,114.19,114.19,4536.0,107.9235,108.0179,107.8668,107.8668,4536.0
2021-12-23 15:10:00,114.25,114.33,114.24,114.33,3225.0,107.9235,107.999,107.914,107.999,3225.0
2021-12-23 15:15:00,114.36,114.39,114.22,114.29,5604.0,108.0274,108.0557,107.8951,107.9613,5604.0
2021-12-23 15:20:00,114.27,114.42,114.26,114.26,4789.0,107.9424,108.0841,107.9329,107.9329,4789.0
2021-12-23 15:25:00,114.27,114.28,114.18,114.19,6597.0,107.9424,107.9518,107.8573,107.8668,6597.0
2021-12-23 15:30:00,114.25,114.25,114.13,114.18,6806.0,107.9235,107.9235,107.8101,107.8573,6806.0
2021-12-23 15:35:00,114.17,114.43,114.16,114.36,28234.0,107.8479,108.0935,107.8385,108.0274,28234.0
2021-12-23 15:40:00,114.35,114.53,114.35,114.52,14027.0,108.0179,108.188,108.0179,108.1785,14027.0
2021-12-23 15:45:00,114.5,114.76,114.5,114.65,25261.0,108.1596,108.4052,108.1596,108.3013,25261.0
2021-12-23 15:50:00,114.65,114.81,114.65,114.73,26394.0,108.3013,108.4525,108.3013,108.3769,26394.0
2021-12-23 15:55:00,114.7,114.72,114.25,114.29,75763.0,108.3486,108.3674,107.9235,107.9613,75763.0
2021-12-27 09:30:00,114.72,114.75,113.79,113.79,34517.0,108.3674,108.3958,107.4889,107.4889,34517.0
2021-12-27 09:35:00,113.79,114.13,113.53,114.01,12923.0,107.4889,107.8101,107.2433,107.6968,12923.0
2021-12-27 09:40:00,114.1,114.63,114.07,114.56,7747.0,107.7818,108.2824,107.7534,108.2163,7747.0
2021-12-27 09:45:00,114.65,115.1,114.55,115.1,14043.0,108.3013,108.7264,108.2069,108.7264,14043.0
2021-12-27 09:50:00,115.15,115.18,114.61,114.66,7257.0,108.7736,108.802,108.2635,108.3108,7257.0
2021-12-27 09:55:00,114.52,114.66,114.36,114.58,4515.0,108.1785,108.3108,108.0274,108.2352,4515.0
2021-12-27 10:00:00,114.67,114.89,114.53,114.86,7692.0,108.3202,108.528,108.188,108.4997,7692.0
2021-12-27 10:05:00,114.89,115.11,114.51,114.76,7497.0,108.528,108.7358,108.1691,108.4052,7497.0
2021-12-27 10:10:00,114.75,114.92,114.73,114.87,6816.0,108.3958,108.5564,108.3769,108.5091,6816.0
2021-12-27 10:15:00,114.87,115.1,114.77,115.03,7166.0,108.5091,108.7264,108.4147,108.6603,7166.0
2021-12-27 10:20:00,115.03,115.17,115.03,115.15,8857.0,108.6603,108.7925,108.6603,108.7736,8857.0
2021-12-27 10:25:00,115.12,115.32,115.04,115.26,15036.0,108.7453,108.9342,108.6697,108.8775,15036.0
2021-12-27 10:30:00,115.3,115.38,115.23,115.28,9235.0,108.9153,108.9909,108.8492,108.8964,9235.0
2021-12-27 10:35:00,115.32,115.59,115.26,115.52,18781.0,108.9342,109.1893,108.8775,109.1231,18781.0
2021-12-27 10:40:00,115.55,115.7,115.4,115.5,41439.0,109.1515,109.2932,109.0098,109.1043,41439.0
2021-12-27 10:45:00,115.51,115.52,115.3,115.39,30688.0,109.1137,109.1231,108.9153,109.0003,30688.0
2021-12-27 10:50:00,115.43,115.43,115.03,115.03,19653.0,109.0381,109.0381,108.6603,108.6603,19653.0
2021-12-27 10:55:00,114.99,115.02,114.92,115.02,11470.0,108.6225,108.6508,108.5564,108.6508,11470.0
2021-12-27 11:00:00,115.02,115.06,114.8,114.86,21436.0,108.6508,108.6886,108.443,108.4997,21436.0
2021-12-27 11:05:00,114.83,114.94,114.71,114.94,7545.0,108.4714,108.5753,108.358,108.5753,7545.0
2021-12-27 11:10:00,114.94,115.09,114.91,115.01,19688.0,108.5753,108.717,108.5469,108.6414,19688.0
2021-12-27 11:15:00,114.97,115.05,114.83,115.05,5824.0,108.6036,108.6792,108.4714,108.6792,5824.0
2021-12-27 11:20:00,115.08,115.33,114.82,115.33,11516.0,108.7075,108.9437,108.4619,108.9437,11516.0
2021-12-27 11:25:00,115.26,115.33,115.14,115.25,10019.0,108.8775,108.9437,108.7642,108.8681,10019.0
2021-12-27 11:30:00,115.26,115.3,115.02,115.05,8664.0,108.8775,108.9153,108.6508,108.6792,8664.0
2021-12-27 11:35:00,115.06,115.18,114.99,115.0,6262.0,108.6886,108.802,108.6225,108.6319,6262.0
2021-12-27 11:40:00,114.93,115.06,114.91,115.04,6413.0,108.5658,108.6886,108.5469,108.6697,6413.0
2021-12-27 11:45:00,115.05,115.13,115.04,115.12,6407.0,108.6792,108.7547,108.6697,108.7453,6407.0
2021-12-27 11:50:00,115.17,115.19,115.06,115.06,10164.0,108.7925,108.8114,108.6886,108.6886,10164.0
2021-12-27 11:55:00,115.07,115.14,115.03,115.13,9499.0,108.6981,108.7642,108.6603,108.7547,9499.0
2021-12-27 12:00:00,115.14,115.21,115.06,115.21,5558.0,108.7642,108.8303,108.6886,108.8303,5558.0
2021-12-27 12:05:00,115.18,115.33,115.18,115.23,8644.0,108.802,108.9437,108.802,108.8492,8644.0
2021-12-27 12:10:00,115.22,115.29,115.19,115.24,10583.0,108.8398,108.9059,108.8114,108.8586,10583.0
2021-12-27 12:15:00,115.25,115.26,115.07,115.14,12915.0,108.8681,108.8775,108.6981,108.7642,12915.0
2021-12-27 12:20:00,115.15,115.15,115.0,115.05,5123.0,108.7736,108.7736,108.6319,108.6792,5123.0
2021-12-27 12:25:00,115.06,115.15,115.05,115.12,9902.0,108.6886,108.7736,108.6792,108.7453,9902.0
2021-12-27 12:30:00,115.11,115.28,115.1,115.15,8719.0,108.7358,108.8964,108.7264,108.7736,8719.0
2021-12-27 12:35:00,115.16,115.23,115.08,115.1,10016.0,108.7831,108.8492,108.7075,108.7264,10016.0
2021-12-27 12:40:00,115.09,115.22,115.09,115.14,7917.0,108.717,108.8398,108.717,108.7642,7917.0
2021-12-27 12:45:00,115.1,115.25,115.1,115.25,4388.0,108.7264,108.8681,108.7264,108.8681,4388.0
2021-12-27 12:50:00,115.23,115.44,115.19,115.37,8125.0,108.8492,109.0476,108.8114,108.9815,8125.0
2021-12-27 12:55:00,115.38,115.55,115.27,115.45,11182.0,108.9909,109.1515,108.887,109.057,11182.0
2021-12-27 13:00:00,115.42,115.47,115.42,115.45,3921.0,109.0287,109.0759,109.0287,109.057,3921.0
2021-12-27 13:05:00,115.46,115.58,115.43,115.53,7169.0,109.0665,109.1798,109.0381,109.1326,7169.0
2021-12-27 13:10:00,115.53,115.55,115.48,115.51,5940.0,109.1326,109.1515,109.0854,109.1137,5940.0
2021-12-27 13:15:00,115.49,115.51,115.43,115.49,4854.0,109.0948,109.1137,109.0381,109.0948,4854.0
2021-12-27 13:20:00,115.47,115.5,115.34,115.37,6169.0,109.0759,109.1043,108.9531,108.9815,6169.0
2021-12-27 13:25:00,115.4,115.51,115.39,115.4,6634.0,109.0098,109.1137,109.0003,109.0098,6634.0
2021-12-27 13:30:00,115.44,115.48,115.4,115.46,5971.0,109.0476,109.0854,109.0098,109.0665,5971.0
2021-12-27 13:35:00,115.46,115.47,115.32,115.44,5901.0,109.0665,109.0759,108.9342,109.0476,5901.0
2021-12-27 13:40:00,115.46,115.48,115.42,115.45,3776.0,109.0665,109.0854,109.0287,109.057,3776.0
2021-12-27 13:45:00,115.43,115.49,115.36,115.36,14680.0,109.0381,109.0948,108.972,108.972,14680.0
2021-12-27 13:50:00,115.37,115.44,115.28,115.33,14015.0,108.9815,109.0476,108.8964,108.9437,14015.0
2021-12-27 13:55:00,115.32,115.33,115.02,115.03,15351.0,108.9342,108.9437,108.6508,108.6603,15351.0
2021-12-27 14:00:00,115.04,115.34,115.02,115.34,16749.0,108.6697,108.9531,108.6508,108.9531,16749.0
2021-12-27 14:05:00,115.34,115.36,115.22,115.3,6387.0,108.9531,108.972,108.8398,108.9153,6387.0
2021-12-27 14:10:00,115.3,115.44,115.28,115.38,13876.0,108.9153,109.0476,108.8964,108.9909,13876.0
2021-12-27 14:15:00,115.4,115.6,115.38,115.6,26593.0,109.0098,109.1987,108.9909,109.1987,26593.0
2021-12-27 14:20:00,115.57,115.97,115.57,115.97,21877.0,109.1704,109.5482,109.1704,109.5482,21877.0
2021-12-27 14:25:00,115.91,116.02,115.9,115.98,19717.0,109.4915,109.5955,109.4821,109.5577,19717.0
2021-12-27 14:30:00,116.03,116.12,116.0,116.03,4376.0,109.6049,109.6899,109.5766,109.6049,4376.0
2021-12-27 14:35:00,116.02,116.11,115.95,115.99,4425.0,109.5955,109.6805,109.5293,109.5671,4425.0
2021-12-27 14:40:00,116.0,116.17,115.99,116.1,8397.0,109.5766,109.7372,109.5671,109.671,8397.0
2021-12-27 14:45:00,116.1,116.23,116.0,116.21,10416.0,109.671,109.7938,109.5766,109.7749,10416.0
2021-12-27 14:50:00,116.24,116.27,116.09,116.12,10608.0,109.8033,109.8316,109.6616,109.6899,10608.0
2021-12-27 14:55:00,116.11,116.28,116.06,116.26,5449.0,109.6805,109.8411,109.6332,109.8222,5449.0
2021-12-27 15:00:00,116.19,116.23,116.08,116.14,4091.0,109.756,109.7938,109.6521,109.7088,4091.0
2021-12-27 15:05:00,116.14,116.29,116.07,116.25,7179.0,109.7088,109.8505,109.6427,109.8127,7179.0
2021-12-27 15:10:00,116.25,116.46,116.21,116.46,9980.0,109.8127,110.0111,109.7749,110.0111,9980.0
2021-12-27 15:15:00,116.44,116.51,116.33,116.51,11798.0,109.9922,110.0583,109.8883,110.0583,11798.0
2021-12-27 15:20:00,116.51,116.53,116.31,116.48,5035.0,110.0583,110.0772,109.8694,110.03,5035.0
2021-12-27 15:25:00,116.48,116.69,116.48,116.57,18446.0,110.03,110.2284,110.03,110.115,18446.0
2021-12-27 15:30:00,116.58,116.85,116.55,116.78,19413.0,110.1244,110.3795,110.0961,110.3134,19413.0
2021-12-27 15:35:00,116.75,116.75,116.48,116.55,10814.0,110.285,110.285,110.03,110.0961,10814.0
2021-12-27 15:40:00,116.59,116.71,116.58,116.7,14376.0,110.1339,110.2472,110.1244,110.2378,14376.0
2021-12-27 15:45:00,116.73,116.85,116.64,116.67,25737.0,110.2661,110.3795,110.1811,110.2095,25737.0
2021-12-27 15:50:00,116.7,116.98,116.7,116.74,38299.0,110.2378,110.5023,110.2378,110.2756,38299.0
2021-12-27 15:55:00,116.73,116.82,116.64,116.65,58368.0,110.2661,110.3512,110.1811,110.1906,58368.0
2021-12-28 09:30:00,114.29,115.69,114.14,115.07,63028.0,107.9613,109.2837,107.8196,108.6981,63028.0
2021-12-28 09:35:00,115.06,115.75,114.58,114.66,36156.0,108.6886,109.3404,108.2352,108.3108,36156.0
2021-12-28 09:40:00,114.72,115.0,114.32,114.89,20904.0,108.3674,108.6319,107.9896,108.528,20904.0
2021-12-28 09:45:00,114.8,114.89,114.45,114.6,27860.0,108.443,108.528,108.1124,108.2541,27860.0
2021-12-28 09:50:00,114.52,114.82,114.22,114.54,39842.0,108.1785,108.4619,107.8951,108.1974,39842.0
2021-12-28 09:55:00,114.45,115.04,114.38,114.89,22631.0,108.1124,108.6697,108.0463,108.528,22631.0
2021-12-28 10:00:00,114.82,115.11,114.8,115.06,14663.0,108.4619,108.7358,108.443,108.6886,14663.0
2021-12-28 10:05:00,115.02,115.05,114.3,114.46,27699.0,108.6508,108.6792,107.9707,108.1218,27699.0
2021-12-28 10:10:00,114.52,114.64,114.23,114.23,17258.0,108.1785,108.2919,107.9046,107.9046,17258.0
2021-12-28 10:15:00,114.2,114.38,114.12,114.12,18362.0,107.8762,108.0463,107.8007,107.8007,18362.0
2021-12-28 10:20:00,114.15,114.44,114.1,114.28,21339.0,107.829,108.1029,107.7818,107.9518,21339.0
2021-12-28 10:25:00,114.31,114.32,114.2,114.2,21428.0,107.9801,107.9896,107.8762,107.8762,21428.0
2021-12-28 10:30:00,114.2,114.24,113.87,114.02,17572.0,107.8762,107.914,107.5645,107.7062,17572.0
2021-12-28 10:35:00,114.04,114.08,113.75,113.78,7838.0,107.7251,107.7629,107.4512,107.4795,7838.0
2021-12-28 10:40:00,113.81,114.02,113.78,113.93,10791.0,107.5078,107.7062,107.4795,107.6212,10791.0
2021-12-28 10:45:00,113.9,114.08,113.85,113.93,7707.0,107.5929,107.7629,107.5456,107.6212,7707.0
2021-12-28 10:50:00,113.95,113.95,113.6,113.73,14628.0,107.6401,107.6401,107.3095,107.4323,14628.0
2021-12-28 10:55:00,113.67,113.81,113.61,113.62,11410.0,107.3756,107.5078,107.3189,107.3284,11410.0
2021-12-28 11:00:00,113.63,113.78,113.54,113.75,15981.0,107.3378,107.4795,107.2528,107.4512,15981.0
2021-12-28 11:05:00,113.7,113.7,113.55,113.61,11935.0,107.4039,107.4039,107.2622,107.3189,11935.0
2021-12-28 11:10:00,113.63,113.69,113.55,113.56,8176.0,107.3378,107.3945,107.2622,107.2717,8176.0
2021-12-28 11:15:00,113.52,113.52,113.14,113.14,18211.0,107.2339,107.2339,106.8749,106.8749,18211.0
2021-12-28 11:20:00,113.14,113.32,113.11,113.3,11466.0,106.8749,107.045,106.8466,107.0261,11466.0
2021-12-28 11:25:00,113.29,113.32,113.13,113.28,8223.0,107.0166,107.045,106.8655,107.0072,8223.0
2021-12-28 11:30:00,113.3,113.51,113.2,113.51,11464.0,107.0261,107.2244,106.9316,107.2244,11464.0
2021-12-28 11:35:00,113.46,113.8,113.44,113.68,7789.0,107.1772,107.4984,107.1583,107.385,7789.0
2021-12-28 11:40:00,113.7,113.71,113.48,113.61,8278.0,107.4039,107.4134,107.1961,107.3189,8278.0
2021-12-28 11:45:00,113.61,113.68,113.54,113.67,6534.0,107.3189,107.385,107.2528,107.3756,6534.0
2021-12-28 11:50:00,113.68,113.85,113.65,113.74,8997.0,107.385,107.5456,107.3567,107.4417,8997.0
2021-12-28 11:55:00,113.69,113.83,113.64,113.75,4296.0,107.3945,107.5267,107.3472,107.4512,4296.0
2021-12-28 12:00:00,113.77,113.77,113.59,113.65,3800.0,107.47,107.47,107.3,107.3567,3800.0
2021-12-28 12:05:00,113.63,113.69,113.54,113.54,3900.0,107.3378,107.3945,107.2528,107.2528,3900.0
2021-12-28 12:10:00,113.51,113.56,113.45,113.52,8241.0,107.2244,107.2717,107.1678,107.2339,8241.0
2021-12-28 12:15:00,113.42,113.55,113.36,113.54,6500.0,107.1394,107.2622,107.0828,107.2528,6500.0
2021-12-28 12:20:00,113.5,113.63,113.42,113.56,4729.0,107.215,107.3378,107.1394,107.2717,4729.0
2021-12-28 12:25:00,113.56,113.58,113.13,113.22,18791.0,107.2717,107.2906,106.8655,106.9505,18791.0
2021-12-28 12:30:00,113.21,113.25,113.07,113.09,9870.0,106.9411,106.9788,106.8088,106.8277,9870.0
2021-12-28 12:35:00,113.1,113.2,113.03,113.05,10978.0,106.8372,106.9316,106.771,106.7899,10978.0
2021-12-28 12:40:00,113.04,113.26,113.03,113.24,5928.0,106.7805,106.9883,106.771,106.9694,5928.0
2021-12-28 12:45:00,113.24,113.24,113.01,113.03,9874.0,106.9694,106.9694,106.7521,106.771,9874.0
2021-12-28 12:50:00,113.03,113.47,113.03,113.37,12785.0,106.771,107.1867,106.771,107.0922,12785.0
2021-12-28 12:55:00,113.4,113.5,113.31,113.31,5204.0,107.1205,107.215,107.0355,107.0355,5204.0
2021-12-28 13:00:00,113.36,113.47,113.21,113.36,14363.0,107.0828,107.1867,106.9411,107.0828,14363.0
2021-12-28 13:05:00,113.37,113.66,113.37,113.66,15346.0,107.0922,107.3661,107.0922,107.3661,15346.0
2021-12-28 13:10:00,113.57,113.79,113.56,113.71,4350.0,107.2811,107.4889,107.2717,107.4134,4350.0
2021-12-28 13:15:00,113.75,113.78,113.55,113.55,7476.0,107.4512,107.4795,107.2622,107.2622,7476.0
2021-12-28 13:20:00,113.62,113.79,113.62,113.71,9695.0,107.3284,107.4889,107.3284,107.4134,9695.0
2021-12-28 13:25:00,113.71,113.79,113.62,113.74,6628.0,107.4134,107.4889,107.3284,107.4417,6628.0
2021-12-28 13:30:00,113.77,113.77,113.66,113.69,2154.0,107.47,107.47,107.3661,107.3945,2154.0
2021-12-28 13:35:00,113.7,113.74,113.63,113.72,2694.0,107.4039,107.4417,107.3378,107.4228,2694.0
2021-12-28 13:40:00,113.65,113.82,113.64,113.69,2994.0,107.3567,107.5173,107.3472,107.3945,2994.0
2021-12-28 13:45:00,113.72,113.8,113.7,113.79,8198.0,107.4228,107.4984,107.4039,107.4889,8198.0
2021-12-28 13:50:00,113.73,113.91,113.71,113.81,7101.0,107.4323,107.6023,107.4134,107.5078,7101.0
2021-12-28 13:55:00,113.81,114.06,113.79,114.01,14554.0,107.5078,107.744,107.4889,107.6968,14554.0
2021-12-28 14:00:00,114.08,114.18,113.97,113.98,7979.0,107.7629,107.8573,107.659,107.6684,7979.0
2021-12-28 14:05:00,114.02,114.13,114.02,114.05,6465.0,107.7062,107.8101,107.7062,107.7345,6465.0
2021-12-28 14:10:00,114.1,114.1,113.81,113.85,13401.0,107.7818,107.7818,107.5078,107.5456,13401.0
2021-12-28 14:15:00,113.81,114.1,113.81,114.01,6357.0,107.5078,107.7818,107.5078,107.6968,6357.0
2021-12-28 14:20:00,113.98,114.03,113.9,113.91,5115.0,107.6684,107.7157,107.5929,107.6023,5115.0
2021-12-28 14:25:00,113.9,113.98,113.88,113.88,4271.0,107.5929,107.6684,107.574,107.574,4271.0
2021-12-28 14:30:00,113.89,113.92,113.8,113.84,5342.0,107.5834,107.6117,107.4984,107.5362,5342.0
2021-12-28 14:35:00,113.84,113.93,113.81,113.91,6723.0,107.5362,107.6212,107.5078,107.6023,6723.0
2021-12-28 14:40:00,113.93,114.01,113.91,114.01,2495.0,107.6212,107.6968,107.6023,107.6968,2495.0
2021-12-28 14:45:00,113.95,113.96,113.81,113.82,3690.0,107.6401,107.6495,107.5078,107.5173,3690.0
2021-12-28 14:50:00,113.81,114.01,113.77,113.97,5983.0,107.5078,107.6968,107.47,107.659,5983.0
2021-12-28 14:55:00,114.0,114.09,113.91,114.09,8568.0,107.6873,107.7723,107.6023,107.7723,8568.0
2021-12-28 15:00:00,114.08,114.23,114.02,114.19,11657.0,107.7629,107.9046,107.7062,107.8668,11657.0
2021-12-28 15:05:00,114.12,114.41,114.12,114.41,7332.0,107.8007,108.0746,107.8007,108.0746,7332.0
2021-12-28 15:10:00,114.42,114.51,114.38,114.48,23464.0,108.0841,108.1691,108.0463,108.1407,23464.0
2021-12-28 15:15:00,114.46,114.47,114.35,114.43,5334.0,108.1218,108.1313,108.0179,108.0935,5334.0
2021-12-28 15:20:00,114.43,114.67,114.43,114.67,18504.0,108.0935,108.3202,108.0935,108.3202,18504.0
2021-12-28 15:25:00,114.66,114.71,114.62,114.68,17440.0,108.3108,108.358,108.273,108.3297,17440.0
2021-12-28 15:30:00,114.67,114.88,114.65,114.81,24391.0,108.3202,108.5186,108.3013,108.4525,24391.0
2021-12-28 15:35:00,114.8,114.9,114.75,114.77,17723.0,108.443,108.5375,108.3958,108.4147,17723.0
2021-12-28 15:40:00,114.76,114.89,114.72,114.81,16649.0,108.4052,108.528,108.3674,108.4525,16649.0
2021-12-28 15:45:00,114.81,114.99,114.75,114.81,16853.0,108.4525,108.6225,108.3958,108.4525,16853.0
2021-12-28 15:50:00,114.83,114.83,114.53,114.57,30845.0,108.4714,108.4714,108.188,108.2258,30845.0
2021-12-28 15:55:00,114.6,114.61,114.36,114.43,64428.0,108.2541,108.2635,108.0274,108.0935,64428.0
2021-12-29 09:30:00,114.9,115.55,114.47,115.21,30987.0,108.5375,109.1515,108.1313,108.8303,30987.0
2021-12-29 09:35:00,115.41,115.49,114.89,115.11,13472.0,109.0192,109.0948,108.528,108.7358,13472.0
2021-12-29 09:40:00,115.09,115.56,114.74,115.05,20923.0,108.717,109.1609,108.3863,108.6792,20923.0
2021-12-29 09:45:00,115.02,115.35,114.55,114.64,12580.0,108.6508,108.9626,108.2069,108.2919,12580.0
2021-12-29 09:50:00,114.5,114.84,114.33,114.67,22229.0,108.1596,108.4808,107.999,108.3202,22229.0
2021-12-29 09:55:00,114.69,114.75,114.15,114.15,8545.0,108.3391,108.3958,107.829,107.829,8545.0
2021-12-29 10:00:00,114.18,114.38,113.78,114.01,17777.0,107.8573,108.0463,107.4795,107.6968,17777.0
2021-12-29 10:05:00,113.96,114.02,113.59,113.74,28576.0,107.6495,107.7062,107.3,107.4417,28576.0
2021-12-29 10:10:00,113.71,113.78,113.33,113.34,23127.0,107.4134,107.4795,107.0544,107.0639,23127.0
2021-12-29 10:15:00,113.36,113.64,113.25,113.63,24293.0,107.0828,107.3472,106.9788,107.3378,24293.0
2021-12-29 10:20:00,113.54,114.32,113.54,114.26,8424.0,107.2528,107.9896,107.2528,107.9329,8424.0
2021-12-29 10:25:00,114.27,114.27,114.07,114.17,3650.0,107.9424,107.9424,107.7534,107.8479,3650.0
2021-12-29 10:30:00,114.22,114.84,114.18,114.83,22999.0,107.8951,108.4808,107.8573,108.4714,22999.0
2021-12-29 10:35:00,114.83,115.15,114.79,114.96,9089.0,108.4714,108.7736,108.4336,108.5942,9089.0
2021-12-29 10:40:00,114.96,115.13,114.79,114.96,7008.0,108.5942,108.7547,108.4336,108.5942,7008.0
2021-12-29 10:45:00,115.03,115.2,114.94,115.11,12418.0,108.6603,108.8209,108.5753,108.7358,12418.0
2021-12-29 10:50:00,115.11,115.14,114.94,114.95,7642.0,108.7358,108.7642,108.5753,108.5847,7642.0
2021-12-29 10:55:00,114.96,115.06,114.84,114.92,7637.0,108.5942,108.6886,108.4808,108.5564,7637.0
2021-12-29 11:00:00,115.0,115.12,114.96,115.06,5944.0,108.6319,108.7453,108.5942,108.6886,5944.0
2021-12-29 11:05:00,115.01,115.01,114.74,114.82,4952.0,108.6414,108.6414,108.3863,108.4619,4952.0
2021-12-29 11:10:00,114.75,114.83,114.67,114.77,5231.0,108.3958,108.4714,108.3202,108.4147,5231.0
2021-12-29 11:15:00,114.71,114.78,114.58,114.59,4613.0,108.358,108.4241,108.2352,108.2446,4613.0
2021-12-29 11:20:00,114.59,114.73,114.54,114.69,4644.0,108.2446,108.3769,108.1974,108.3391,4644.0
2021-12-29 11:25:00,114.74,114.82,114.57,114.57,3008.0,108.3863,108.4619,108.2258,108.2258,3008.0
2021-12-29 11:30:00,114.56,114.57,114.39,114.4,3385.0,108.2163,108.2258,108.0557,108.0652,3385.0
2021-12-29 11:35:00,114.43,114.5,114.41,114.46,6822.0,108.0935,108.1596,108.0746,108.1218,6822.0
2021-12-29 11:40:00,114.43,114.53,114.25,114.31,2730.0,108.0935,108.188,107.9235,107.9801,2730.0
2021-12-29 11:45:00,114.34,114.35,114.25,114.31,3686.0,108.0085,108.0179,107.9235,107.9801,3686.0
2021-12-29 11:50:00,114.24,114.31,114.17,114.28,11610.0,107.914,107.9801,107.8479,107.9518,11610.0
2021-12-29 11:55:00,114.21,114.21,114.1,114.12,747.0,107.8857,107.8857,107.7818,107.8007,747.0
2021-12-29 12:00:00,114.13,114.2,114.09,114.13,6230.0,107.8101,107.8762,107.7723,107.8101,6230.0
2021-12-29 12:05:00,114.1,114.16,114.02,114.04,5787.0,107.7818,107.8385,107.7062,107.7251,5787.0
2021-12-29 12:10:00,114.09,114.19,113.95,113.96,7104.0,107.7723,107.8668,107.6401,107.6495,7104.0
2021-12-29 12:15:00,113.99,114.0,113.87,113.94,2972.0,107.6779,107.6873,107.5645,107.6306,2972.0
2021-12-29 12:20:00,113.89,113.95,113.78,113.79,10049.0,107.5834,107.6401,107.4795,107.4889,10049.0
2021-12-29 12:25:00,113.83,113.83,113.76,113.79,2058.0,107.5267,107.5267,107.4606,107.4889,2058.0
2021-12-29 12:30:00,113.82,114.09,113.81,114.03,9930.0,107.5173,107.7723,107.5078,107.7157,9930.0
2021-12-29 12:35:00,114.15,114.21,114.09,114.17,1581.0,107.829,107.8857,107.7723,107.8479,1581.0
2021-12-29 12:40:00,114.1,114.37,114.1,114.33,3756.0,107.7818,108.0368,107.7818,107.999,3756.0
2021-12-29 12:45:00,114.37,114.45,114.2,114.45,8842.0,108.0368,108.1124,107.8762,108.1124,8842.0
2021-12-29 12:50:00,114.5,114.63,114.5,114.63,4457.0,108.1596,108.2824,108.1596,108.2824,4457.0
2021-12-29 12:55:00,114.66,114.68,114.59,114.6,3653.0,108.3108,108.3297,108.2446,108.2541,3653.0
2021-12-29 13:00:00,114.61,114.74,114.61,114.68,2200.0,108.2635,108.3863,108.2635,108.3297,2200.0
2021-12-29 13:05:00,114.72,114.76,114.66,114.69,3229.0,108.3674,108.4052,108.3108,108.3391,3229.0
2021-12-29 13:10:00,114.74,114.78,114.66,114.69,2315.0,108.3863,108.4241,108.3108,108.3391,2315.0
2021-12-29 13:15:00,114.67,114.69,114.58,114.63,4927.0,108.3202,108.3391,108.2352,108.2824,4927.0
2021-12-29 13:20:00,114.59,114.64,114.55,114.6,1969.0,108.2446,108.2919,108.2069,108.2541,1969.0
2021-12-29 13:25:00,114.62,114.62,114.55,114.59,3022.0,108.273,108.273,108.2069,108.2446,3022.0
2021-12-29 13:30:00,114.61,114.66,114.61,114.63,835.0,108.2635,108.3108,108.2635,108.2824,835.0
2021-12-29 13:35:00,114.65,114.71,114.5,114.56,5999.0,108.3013,108.358,108.1596,108.2163,5999.0
2021-12-29 13:40:00,114.6,114.6,114.47,114.58,3304.0,108.2541,108.2541,108.1313,108.2352,3304.0
2021-12-29 13:45:00,114.63,114.67,114.54,114.67,3580.0,108.2824,108.3202,108.1974,108.3202,3580.0
2021-12-29 13:50:00,114.57,114.73,114.57,114.71,5030.0,108.2258,108.3769,108.2258,108.358,5030.0
2021-12-29 13:55:00,114.68,114.79,114.64,114.75,3074.0,108.3297,108.4336,108.2919,108.3958,3074.0
2021-12-29 14:00:00,114.7,114.77,114.69,114.72,4228.0,108.3486,108.4147,108.3391,108.3674,4228.0
2021-12-29 14:05:00,114.73,114.77,114.7,114.73,2105.0,108.3769,108.4147,108.3486,108.3769,2105.0
2021-12-29 14:10:00,114.73,114.88,114.7,114.88,6711.0,108.3769,108.5186,108.3486,108.5186,6711.0
2021-12-29 14:15:00,114.92,115.01,114.92,115.0,5732.0,108.5564,108.6414,108.5564,108.6319,5732.0
2021-12-29 14:20:00,115.0,115.0,114.81,114.86,3549.0,108.6319,108.6319,108.4525,108.4997,3549.0
2021-12-29 14:25:00,114.86,114.86,114.71,114.84,3550.0,108.4997,108.4997,108.358,108.4808,3550.0
2021-12-29 14:30:00,114.78,114.79,114.7,114.79,3301.0,108.4241,108.4336,108.3486,108.4336,3301.0
2021-12-29 14:35:00,114.73,114.79,114.7,114.74,3296.0,108.3769,108.4336,108.3486,108.3863,3296.0
2021-12-29 14:40:00,114.69,114.71,114.57,114.58,4390.0,108.3391,108.358,108.2258,108.2352,4390.0
2021-12-29 14:45:00,114.56,114.73,114.5,114.67,8586.0,108.2163,108.3769,108.1596,108.3202,8586.0
2021-12-29 14:50:00,114.71,114.74,114.65,114.74,4394.0,108.358,108.3863,108.3013,108.3863,4394.0
2021-12-29 14:55:00,114.68,114.74,114.62,114.63,2003.0,108.3297,108.3863,108.273,108.2824,2003.0
2021-12-29 15:00:00,114.59,114.72,114.57,114.67,4757.0,108.2446,108.3674,108.2258,108.3202,4757.0
2021-12-29 15:05:00,114.63,114.83,114.54,114.83,3494.0,108.2824,108.4714,108.1974,108.4714,3494.0
2021-12-29 15:10:00,114.87,115.0,114.85,114.93,7067.0,108.5091,108.6319,108.4902,108.5658,7067.0
2021-12-29 15:15:00,114.91,115.02,114.9,114.95,5130.0,108.5469,108.6508,108.5375,108.5847,5130.0
2021-12-29 15:20:00,114.93,115.07,114.89,115.07,5018.0,108.5658,108.6981,108.528,108.6981,5018.0
2021-12-29 15:25:00,114.99,115.11,114.95,115.03,7670.0,108.6225,108.7358,108.5847,108.6603,7670.0
2021-12-29 15:30:00,115.06,115.13,115.03,115.09,7974.0,108.6886,108.7547,108.6603,108.717,7974.0
2021-12-29 15:35:00,115.11,115.34,115.05,115.17,12774.0,108.7358,108.9531,108.6792,108.7925,12774.0
2021-12-29 15:40:00,115.16,115.26,115.1,115.13,12254.0,108.7831,108.8775,108.7264,108.7547,12254.0
2021-12-29 15:45:00,115.1,115.32,115.09,115.22,19210.0,108.7264,108.9342,108.717,108.8398,19210.0
2021-12-29 15:50:00,115.24,115.33,115.19,115.21,19104.0,108.8586,108.9437,108.8114,108.8303,19104.0
2021-12-29 15:55:00,115.16,115.18,114.79,114.92,68130.0,108.7831,108.802,108.4336,108.5564,68130.0
2021-12-30 09:30:00,114.66,116.48,114.4,116.33,84638.0,108.7864,110.5132,108.5398,110.3709,84638.0
2021-12-30 09:35:00,116.09,116.62,115.6,115.6,48397.0,110.1432,110.646,109.6783,109.6783,48397.0
2021-12-30 09:40:00,115.67,116.07,115.05,115.06,18976.0,109.7447,110.1242,109.1565,109.1659,18976.0
2021-12-30 09:45:00,115.12,115.58,115.01,115.51,12125.0,109.2229,109.6593,109.1185,109.5929,12125.0
2021-12-30 09:50:00,115.57,115.77,115.26,115.31,7899.0,109.6498,109.8396,109.3557,109.4031,7899.0
2021-12-30 09:55:00,115.31,115.54,115.2,115.44,12810.0,109.4031,109.6214,109.2988,109.5265,12810.0
2021-12-30 10:00:00,115.34,115.56,115.2,115.55,8650.0,109.4316,109.6403,109.2988,109.6308,8650.0
2021-12-30 10:05:00,115.64,116.17,115.54,116.14,33429.0,109.7162,110.2191,109.6214,110.1906,33429.0
2021-12-30 10:10:00,116.12,116.12,115.67,115.82,11219.0,110.1716,110.1716,109.7447,109.887,11219.0
2021-12-30 10:15:00,115.83,116.0,115.56,115.6,10638.0,109.8965,110.0578,109.6403,109.6783,10638.0
2021-12-30 10:20:00,115.56,115.62,115.27,115.34,8615.0,109.6403,109.6973,109.3652,109.4316,8615.0
2021-12-30 10:25:00,115.3,115.47,115.01,115.01,7888.0,109.3937,109.5549,109.1185,109.1185,7888.0
2021-12-30 10:30:00,115.06,115.19,114.85,114.95,10249.0,109.1659,109.2893,108.9667,109.0616,10249.0
2021-12-30 10:35:00,114.94,115.01,114.46,114.71,10732.0,109.0521,109.1185,108.5967,108.8339,10732.0
2021-12-30 10:40:00,114.71,115.1,114.71,114.75,12562.0,108.8339,109.2039,108.8339,108.8718,12562.0
2021-12-30 10:45:00,114.76,114.76,114.41,114.41,14466.0,108.8813,108.8813,108.5492,108.5492,14466.0
2021-12-30 10:50:00,114.4,114.41,114.02,114.04,25206.0,108.5398,108.5492,108.1792,108.1982,25206.0
2021-12-30 10:55:00,114.04,114.09,113.85,114.08,23357.0,108.1982,108.2456,108.0179,108.2362,23357.0
2021-12-30 11:00:00,114.05,114.42,113.87,114.4,26427.0,108.2077,108.5587,108.0369,108.5398,26427.0
2021-12-30 11:05:00,114.37,114.4,114.16,114.25,9773.0,108.5113,108.5398,108.3121,108.3974,9773.0
2021-12-30 11:10:00,114.32,114.56,114.19,114.38,13888.0,108.4639,108.6916,108.3405,108.5208,13888.0
2021-12-30 11:15:00,114.39,114.48,114.28,114.39,11195.0,108.5303,108.6157,108.4259,108.5303,11195.0
2021-12-30 11:20:00,114.33,114.33,114.09,114.14,8426.0,108.4733,108.4733,108.2456,108.2931,8426.0
2021-12-30 11:25:00,114.12,114.18,114.05,114.16,5434.0,108.2741,108.331,108.2077,108.3121,5434.0
2021-12-30 11:30:00,114.18,114.3,114.12,114.27,9651.0,108.331,108.4449,108.2741,108.4164,9651.0
2021-12-30 11:35:00,114.24,114.26,114.05,114.07,5985.0,108.388,108.4069,108.2077,108.2267,5985.0
2021-12-30 11:40:00,114.07,114.1,113.8,113.88,13974.0,108.2267,108.2551,107.9705,108.0464,13974.0
2021-12-30 11:45:00,113.9,114.15,113.9,114.0,5416.0,108.0654,108.3026,108.0654,108.1602,5416.0
2021-12-30 11:50:00,113.98,114.13,113.92,114.05,7387.0,108.1413,108.2836,108.0843,108.2077,7387.0
2021-12-30 11:55:00,113.99,114.28,113.99,114.13,7333.0,108.1508,108.4259,108.1508,108.2836,7333.0
2021-12-30 12:00:00,114.07,114.36,114.07,114.32,4577.0,108.2267,108.5018,108.2267,108.4639,4577.0
2021-12-30 12:05:00,114.31,114.42,114.25,114.41,3940.0,108.4544,108.5587,108.3974,108.5492,3940.0
2021-12-30 12:10:00,114.41,114.52,114.37,114.52,5419.0,108.5492,108.6536,108.5113,108.6536,5419.0
2021-12-30 12:15:00,114.49,114.56,114.45,114.56,3368.0,108.6251,108.6916,108.5872,108.6916,3368.0
2021-12-30 12:20:00,114.58,114.58,114.41,114.44,6025.0,108.7105,108.7105,108.5492,108.5777,6025.0
2021-12-30 12:25:00,114.42,114.56,114.34,114.51,4895.0,108.5587,108.6916,108.4828,108.6441,4895.0
2021-12-30 12:30:00,114.5,114.5,114.35,114.39,5373.0,108.6346,108.6346,108.4923,108.5303,5373.0
2021-12-30 12:35:00,114.43,114.44,114.36,114.43,3830.0,108.5682,108.5777,108.5018,108.5682,3830.0
2021-12-30 12:40:00,114.44,114.44,114.32,114.44,4771.0,108.5777,108.5777,108.4639,108.5777,4771.0
2021-12-30 12:45:00,114.48,114.51,114.37,114.44,5081.0,108.6157,108.6441,108.5113,108.5777,5081.0
2021-12-30 12:50:00,114.38,114.41,114.3,114.4,3889.0,108.5208,108.5492,108.4449,108.5398,3889.0
2021-12-30 12:55:00,114.42,114.59,114.42,114.52,5815.0,108.5587,108.72,108.5587,108.6536,5815.0
2021-12-30 13:00:00,114.53,114.6,114.53,114.56,2776.0,108.6631,108.7295,108.6631,108.6916,2776.0
2021-12-30 13:05:00,114.55,114.59,114.48,114.52,2713.0,108.6821,108.72,108.6157,108.6536,2713.0
2021-12-30 13:10:00,114.52,114.55,114.43,114.48,7754.0,108.6536,108.6821,108.5682,108.6157,7754.0
2021-12-30 13:15:00,114.48,114.5,114.39,114.44,2904.0,108.6157,108.6346,108.5303,108.5777,2904.0
2021-12-30 13:20:00,114.42,114.44,114.34,114.37,1617.0,108.5587,108.5777,108.4828,108.5113,1617.0
2021-12-30 13:25:00,114.32,114.34,114.23,114.34,4755.0,108.4639,108.4828,108.3785,108.4828,4755.0
2021-12-30 13:30:00,114.3,114.41,114.3,114.37,4484.0,108.4449,108.5492,108.4449,108.5113,4484.0
2021-12-30 13:35:00,114.34,114.34,114.21,114.26,10461.0,108.4828,108.4828,108.3595,108.4069,10461.0
2021-12-30 13:40:00,114.25,114.27,114.16,114.16,3150.0,108.3974,108.4164,108.3121,108.3121,3150.0
2021-12-30 13:45:00,114.22,114.25,114.16,114.19,4275.0,108.369,108.3974,108.3121,108.3405,4275.0
2021-12-30 13:50:00,114.18,114.25,114.1,114.15,5860.0,108.331,108.3974,108.2551,108.3026,5860.0
2021-12-30 13:55:00,114.09,114.21,114.09,114.16,1987.0,108.2456,108.3595,108.2456,108.3121,1987.0
2021-12-30 14:00:00,114.12,114.22,114.08,114.08,9493.0,108.2741,108.369,108.2362,108.2362,9493.0
2021-12-30 14:05:00,114.12,114.12,113.97,114.02,4505.0,108.2741,108.2741,108.1318,108.1792,4505.0
2021-12-30 14:10:00,114.06,114.07,113.97,114.05,6176.0,108.2172,108.2267,108.1318,108.2077,6176.0
2021-12-30 14:15:00,114.03,114.12,114.02,114.06,3479.0,108.1887,108.2741,108.1792,108.2172,3479.0
2021-12-30 14:20:00,114.06,114.15,114.03,114.08,4299.0,108.2172,108.3026,108.1887,108.2362,4299.0
2021-12-30 14:25:00,114.06,114.12,114.01,114.12,10905.0,108.2172,108.2741,108.1697,108.2741,10905.0
2021-12-30 14:30:00,114.06,114.2,114.05,114.15,2893.0,108.2172,108.35,108.2077,108.3026,2893.0
2021-12-30 14:35:00,114.13,114.15,114.04,114.09,4546.0,108.2836,108.3026,108.1982,108.2456,4546.0
2021-12-30 14:40:00,114.13,114.13,114.05,114.05,2489.0,108.2836,108.2836,108.2077,108.2077,2489.0
2021-12-30 14:45:00,114.06,114.13,114.0,114.13,12239.0,108.2172,108.2836,108.1602,108.2836,12239.0
2021-12-30 14:50:00,114.1,114.1,113.93,113.96,3359.0,108.2551,108.2551,108.0938,108.1223,3359.0
2021-12-30 14:55:00,113.95,114.09,113.95,114.0,4459.0,108.1128,108.2456,108.1128,108.1602,4459.0
2021-12-30 15:00:00,114.0,114.03,113.94,113.95,4184.0,108.1602,108.1887,108.1033,108.1128,4184.0
2021-12-30 15:05:00,113.94,114.03,113.86,114.03,6471.0,108.1033,108.1887,108.0274,108.1887,6471.0
2021-12-30 15:10:00,114.02,114.04,113.87,113.9,4463.0,108.1792,108.1982,108.0369,108.0654,4463.0
2021-12-30 15:15:00,113.88,113.9,113.8,113.84,9709.0,108.0464,108.0654,107.9705,108.0084,9709.0
2021-12-30 15:20:00,113.83,113.94,113.76,113.76,11110.0,107.999,108.1033,107.9325,107.9325,11110.0
2021-12-30 15:25:00,113.82,113.86,113.7,113.75,16681.0,107.9895,108.0274,107.8756,107.9231,16681.0
2021-12-30 15:30:00,113.71,113.83,113.71,113.76,11655.0,107.8851,107.999,107.8851,107.9325,11655.0
2021-12-30 15:35:00,113.78,113.95,113.76,113.91,10104.0,107.9515,108.1128,107.9325,108.0749,10104.0
2021-12-30 15:40:00,113.9,114.13,113.87,114.04,12460.0,108.0654,108.2836,108.0369,108.1982,12460.0
2021-12-30 15:45:00,114.08,114.16,113.89,113.92,14346.0,108.2362,108.3121,108.0559,108.0843,14346.0
2021-12-30 15:50:00,113.91,114.06,113.83,113.92,18955.0,108.0749,108.2172,107.999,108.0843,18955.0
2021-12-30 15:55:00,113.89,113.92,113.67,113.83,71504.0,108.0559,108.0843,107.8472,107.999,71504.0
2021-12-31 09:30:00,113.97,114.22,113.51,114.07,20164.0,108.1318,108.369,107.6953,108.2267,20164.0
2021-12-31 09:35:00,114.07,114.3,113.38,113.38,13830.0,108.2267,108.4449,107.572,107.572,13830.0
2021-12-31 09:40:00,113.6,113.67,112.73,112.77,34539.0,107.7807,107.8472,106.9553,106.9933,34539.0
2021-12-31 09:45:00,112.81,112.93,112.51,112.58,18557.0,107.0312,107.1451,106.7466,106.813,18557.0
2021-12-31 09:50:00,112.64,113.0,112.57,113.0,29379.0,106.8699,107.2115,106.8035,107.2115,29379.0
2021-12-31 09:55:00,113.25,113.34,112.91,113.3,6886.0,107.4487,107.5341,107.1261,107.4961,6886.0
2021-12-31 10:00:00,113.26,113.33,112.91,113.08,9636.0,107.4582,107.5246,107.1261,107.2874,9636.0
2021-12-31 10:05:00,113.18,113.24,112.97,112.99,3875.0,107.3823,107.4392,107.183,107.202,3875.0
2021-12-31 10:10:00,113.0,113.0,112.76,112.83,8474.0,107.2115,107.2115,106.9838,107.0502,8474.0
2021-12-31 10:15:00,112.75,113.02,112.7,112.9,6706.0,106.9743,107.2304,106.9268,107.1166,6706.0
2021-12-31 10:20:00,112.82,112.9,112.7,112.7,5963.0,107.0407,107.1166,106.9268,106.9268,5963.0
2021-12-31 10:25:00,112.7,113.04,112.65,112.95,15341.0,106.9268,107.2494,106.8794,107.164,15341.0
2021-12-31 10:30:00,112.89,112.9,112.67,112.73,5037.0,107.1071,107.1166,106.8984,106.9553,5037.0
2021-12-31 10:35:00,112.79,113.01,112.78,113.01,4104.0,107.0122,107.221,107.0027,107.221,4104.0
2021-12-31 10:40:00,113.06,113.38,112.97,113.34,8801.0,107.2684,107.572,107.183,107.5341,8801.0
2021-12-31 10:45:00,113.35,113.41,113.21,113.32,6773.0,107.5435,107.6005,107.4107,107.5151,6773.0
2021-12-31 10:50:00,113.3,113.75,113.26,113.71,5482.0,107.4961,107.9231,107.4582,107.8851,5482.0
2021-12-31 10:55:00,113.76,113.89,113.69,113.89,5852.0,107.9325,108.0559,107.8661,108.0559,5852.0
2021-12-31 11:00:00,113.93,114.03,113.68,113.73,9668.0,108.0938,108.1887,107.8566,107.9041,9668.0
2021-12-31 11:05:00,113.72,113.76,113.62,113.67,3940.0,107.8946,107.9325,107.7997,107.8472,3940.0
2021-12-31 11:10:00,113.72,113.84,113.63,113.83,13569.0,107.8946,108.0084,107.8092,107.999,13569.0
2021-12-31 11:15:00,113.82,113.82,113.72,113.74,8881.0,107.9895,107.9895,107.8946,107.9136,8881.0
2021-12-31 11:20:00,113.78,113.92,113.73,113.92,8571.0,107.9515,108.0843,107.9041,108.0843,8571.0
2021-12-31 11:25:00,113.88,113.88,113.63,113.67,4310.0,108.0464,108.0464,107.8092,107.8472,4310.0
2021-12-31 11:30:00,113.68,113.85,113.66,113.84,9235.0,107.8566,108.0179,107.8377,108.0084,9235.0
2021-12-31 11:35:00,113.85,113.92,113.81,113.92,9503.0,108.0179,108.0843,107.98,108.0843,9503.0
2021-12-31 11:40:00,113.9,114.07,113.9,114.03,7635.0,108.0654,108.2267,108.0654,108.1887,7635.0
2021-12-31 11:45:00,114.0,114.11,113.94,114.11,4932.0,108.1602,108.2646,108.1033,108.2646,4932.0
2021-12-31 11:50:00,114.09,114.1,113.86,113.88,4254.0,108.2456,108.2551,108.0274,108.0464,4254.0
2021-12-31 11:55:00,113.89,113.9,113.6,113.68,6994.0,108.0559,108.0654,107.7807,107.8566,6994.0
2021-12-31 12:00:00,113.64,113.72,113.63,113.66,5451.0,107.8187,107.8946,107.8092,107.8377,5451.0
2021-12-31 12:05:00,113.66,113.69,113.6,113.65,3459.0,107.8377,107.8661,107.7807,107.8282,3459.0
2021-12-31 12:10:00,113.66,113.77,113.61,113.76,4927.0,107.8377,107.942,107.7902,107.9325,4927.0
2021-12-31 12:15:00,113.73,113.82,113.73,113.76,3938.0,107.9041,107.9895,107.9041,107.9325,3938.0
2021-12-31 12:20:00,113.77,113.91,113.75,113.86,3646.0,107.942,108.0749,107.9231,108.0274,3646.0
2021-12-31 12:25:00,113.92,114.0,113.88,113.89,4063.0,108.0843,108.1602,108.0464,108.0559,4063.0
2021-12-31 12:30:00,113.91,113.91,113.66,113.69,4589.0,108.0749,108.0749,107.8377,107.8661,4589.0
2021-12-31 12:35:00,113.68,113.77,113.6,113.77,4235.0,107.8566,107.942,107.7807,107.942,4235.0
2021-12-31 12:40:00,113.82,113.92,113.82,113.84,9068.0,107.9895,108.0843,107.9895,108.0084,9068.0
2021-12-31 12:45:00,113.84,113.88,113.79,113.88,4025.0,108.0084,108.0464,107.961,108.0464,4025.0
2021-12-31 12:50:00,113.93,114.14,113.88,114.09,18210.0,108.0938,108.2931,108.0464,108.2456,18210.0
2021-12-31 12:55:00,114.08,114.43,114.05,114.39,6251.0,108.2362,108.5682,108.2077,108.5303,6251.0
2021-12-31 13:00:00,114.44,114.44,114.32,114.43,5303.0,108.5777,108.5777,108.4639,108.5682,5303.0
2021-12-31 13:05:00,114.43,114.49,114.37,114.4,2700.0,108.5682,108.6251,108.5113,108.5398,2700.0
2021-12-31 13:10:00,114.37,114.45,114.33,114.33,13245.0,108.5113,108.5872,108.4733,108.4733,13245.0
2021-12-31 13:15:00,114.29,114.38,114.22,114.34,3731.0,108.4354,108.5208,108.369,108.4828,3731.0
2021-12-31 13:20:00,114.34,114.42,114.31,114.4,4120.0,108.4828,108.5587,108.4544,108.5398,4120.0
2021-12-31 13:25:00,114.43,114.51,114.39,114.43,7500.0,108.5682,108.6441,108.5303,108.5682,7500.0
2021-12-31 13:30:00,114.4,114.55,114.4,114.48,5398.0,108.5398,108.6821,108.5398,108.6157,5398.0
2021-12-31 13:35:00,114.58,114.58,114.43,114.47,2778.0,108.7105,108.7105,108.5682,108.6062,2778.0
2021-12-31 13:40:00,114.44,114.46,114.35,114.38,6544.0,108.5777,108.5967,108.4923,108.5208,6544.0
2021-12-31 13:45:00,114.35,114.43,114.34,114.39,4961.0,108.4923,108.5682,108.4828,108.5303,4961.0
2021-12-31 13:50:00,114.38,114.52,114.33,114.49,11110.0,108.5208,108.6536,108.4733,108.6251,11110.0
2021-12-31 13:55:00,114.57,114.61,114.51,114.57,3574.0,108.701,108.739,108.6441,108.701,3574.0
2021-12-31 14:00:00,114.58,114.65,114.48,114.63,9212.0,108.7105,108.777,108.6157,108.758,9212.0
2021-12-31 14:05:00,114.64,114.64,114.48,114.53,4383.0,108.7675,108.7675,108.6157,108.6631,4383.0
2021-12-31 14:10:00,114.47,114.54,114.45,114.45,2969.0,108.6062,108.6726,108.5872,108.5872,2969.0
2021-12-31 14:15:00,114.43,114.46,114.31,114.32,13129.0,108.5682,108.5967,108.4544,108.4639,13129.0
2021-12-31 14:20:00,114.4,114.45,114.16,114.18,4347.0,108.5398,108.5872,108.3121,108.331,4347.0
2021-12-31 14:25:00,114.11,114.2,114.07,114.18,13785.0,108.2646,108.35,108.2267,108.331,13785.0
2021-12-31 14:30:00,114.21,114.28,114.17,114.17,3065.0,108.3595,108.4259,108.3215,108.3215,3065.0
2021-12-31 14:35:00,114.15,114.18,114.06,114.11,6889.0,108.3026,108.331,108.2172,108.2646,6889.0
2021-12-31 14:40:00,114.06,114.08,114.0,114.07,4694.0,108.2172,108.2362,108.1602,108.2267,4694.0
2021-12-31 14:45:00,114.05,114.09,114.01,114.09,2031.0,108.2077,108.2456,108.1697,108.2456,2031.0
2021-12-31 14:50:00,114.06,114.09,114.03,114.05,4586.0,108.2172,108.2456,108.1887,108.2077,4586.0
2021-12-31 14:55:00,114.07,114.17,114.05,114.14,5488.0,108.2267,108.3215,108.2077,108.2931,5488.0
2021-12-31 15:00:00,114.16,114.28,114.13,114.27,5151.0,108.3121,108.4259,108.2836,108.4164,5151.0
2021-12-31 15:05:00,114.28,114.37,114.23,114.34,5681.0,108.4259,108.5113,108.3785,108.4828,5681.0
2021-12-31 15:10:00,114.35,114.35,114.16,114.23,5908.0,108.4923,108.4923,108.3121,108.3785,5908.0
2021-12-31 15:15:00,114.19,114.43,114.19,114.38,4112.0,108.3405,108.5682,108.3405,108.5208,4112.0
2021-12-31 15:20:00,114.4,114.48,114.37,114.48,5715.0,108.5398,108.6157,108.5113,108.6157,5715.0
2021-12-31 15:25:00,114.51,114.56,114.39,114.39,8366.0,108.6441,108.6916,108.5303,108.5303,8366.0
2021-12-31 15:30:00,114.42,114.42,114.26,114.31,12309.0,108.5587,108.5587,108.4069,108.4544,12309.0
2021-12-31 15:35:00,114.35,114.59,114.33,114.42,16405.0,108.4923,108.72,108.4733,108.5587,16405.0
2021-12-31 15:40:00,114.43,114.49,114.1,114.21,28607.0,108.5682,108.6251,108.2551,108.3595,28607.0
2021-12-31 15:45:00,114.22,114.42,114.2,114.4,31930.0,108.369,108.5587,108.35,108.5398,31930.0
2021-12-31 15:50:00,114.4,114.4,114.05,114.11,37208.0,108.5398,108.5398,108.2077,108.2646,37208.0
2021-12-31 15:55:00,114.13,114.2,114.0,114.14,60236.0,108.2836,108.35,108.1602,108.2931,60236.0
2022-01-03 09:30:00,114.89,115.18,114.36,114.5,38029.0,109.0047,109.2798,108.5018,108.6346,38029.0
2022-01-03 09:35:00,114.75,115.09,114.48,114.66,10796.0,108.8718,109.1944,108.6157,108.7864,10796.0
2022-01-03 09:40:00,114.74,115.03,114.58,114.6,40808.0,108.8623,109.1375,108.7105,108.7295,40808.0
2022-01-03 09:45:00,114.74,114.86,114.17,114.27,15634.0,108.8623,108.9762,108.3215,108.4164,15634.0
2022-01-03 09:50:00,114.28,114.92,114.18,114.92,15049.0,108.4259,109.0331,108.331,109.0331,15049.0
2022-01-03 09:55:00,115.0,115.3,114.89,115.19,10073.0,109.109,109.3937,109.0047,109.2893,10073.0
2022-01-03 10:00:00,115.21,115.57,115.08,115.47,21994.0,109.3083,109.6498,109.1849,109.5549,21994.0
2022-01-03 10:05:00,115.47,116.17,115.26,116.12,25023.0,109.5549,110.2191,109.3557,110.1716,25023.0
2022-01-03 10:10:00,116.12,116.58,116.12,116.58,37422.0,110.1716,110.6081,110.1716,110.6081,37422.0
2022-01-03 10:15:00,116.5,118.25,116.41,117.52,152784.0,110.5322,112.1925,110.4468,111.4999,152784.0
2022-01-03 10:20:00,117.59,118.01,117.57,117.79,32736.0,111.5663,111.9648,111.5474,111.7561,32736.0
2022-01-03 10:25:00,117.77,117.78,117.23,117.23,22238.0,111.7371,111.7466,111.2248,111.2248,22238.0
2022-01-03 10:30:00,117.25,117.33,116.63,116.78,27929.0,111.2438,111.3197,110.6555,110.7978,27929.0
2022-01-03 10:35:00,116.84,117.16,116.71,116.9,24244.0,110.8548,111.1584,110.7314,110.9117,24244.0
2022-01-03 10:40:00,116.9,116.9,116.25,116.37,38359.0,110.9117,110.9117,110.295,110.4088,38359.0
2022-01-03 10:45:00,116.36,116.53,116.21,116.37,20728.0,110.3994,110.5606,110.257,110.4088,20728.0
2022-01-03 10:50:00,116.29,116.41,115.83,116.06,15018.0,110.3329,110.4468,109.8965,110.1147,15018.0
2022-01-03 10:55:00,116.06,116.15,115.51,115.54,9457.0,110.1147,110.2001,109.5929,109.6214,9457.0
2022-01-03 11:00:00,115.52,115.65,115.22,115.57,13093.0,109.6024,109.7257,109.3178,109.6498,13093.0
2022-01-03 11:05:00,115.57,115.57,115.1,115.15,12782.0,109.6498,109.6498,109.2039,109.2513,12782.0
2022-01-03 11:10:00,115.17,115.23,114.76,114.78,12209.0,109.2703,109.3272,108.8813,108.9003,12209.0
2022-01-03 11:15:00,114.73,114.85,114.47,114.49,26856.0,108.8529,108.9667,108.6062,108.6251,26856.0
2022-01-03 11:20:00,114.52,114.88,114.44,114.88,23758.0,108.6536,108.9952,108.5777,108.9952,23758.0
2022-01-03 11:25:00,114.93,115.03,114.6,114.87,15730.0,109.0426,109.1375,108.7295,108.9857,15730.0
2022-01-03 11:30:00,114.73,114.8,114.24,114.28,24573.0,108.8529,108.9193,108.388,108.4259,24573.0
2022-01-03 11:35:00,114.32,114.32,113.5,113.6,27665.0,108.4639,108.4639,107.6859,107.7807,27665.0
2022-01-03 11:40:00,113.69,114.12,113.65,114.03,10829.0,107.8661,108.2741,107.8282,108.1887,10829.0
2022-01-03 11:45:00,114.0,114.1,113.72,113.83,18472.0,108.1602,108.2551,107.8946,107.999,18472.0
2022-01-03 11:50:00,113.76,114.1,113.66,114.08,14558.0,107.9325,108.2551,107.8377,108.2362,14558.0
2022-01-03 11:55:00,114.2,114.38,114.15,114.22,6892.0,108.35,108.5208,108.3026,108.369,6892.0
2022-01-03 12:00:00,114.16,114.29,113.93,114.21,16004.0,108.3121,108.4354,108.0938,108.3595,16004.0
2022-01-03 12:05:00,114.16,114.32,114.08,114.31,28298.0,108.3121,108.4639,108.2362,108.4544,28298.0
2022-01-03 12:10:00,114.26,114.3,114.1,114.1,4513.0,108.4069,108.4449,108.2551,108.2551,4513.0
2022-01-03 12:15:00,114.16,114.3,114.15,114.25,5556.0,108.3121,108.4449,108.3026,108.3974,5556.0
2022-01-03 12:20:00,114.25,114.55,114.22,114.39,6609.0,108.3974,108.6821,108.369,108.5303,6609.0
2022-01-03 12:25:00,114.4,114.54,114.3,114.52,8275.0,108.5398,108.6726,108.4449,108.6536,8275.0
2022-01-03 12:30:00,114.55,114.57,114.39,114.53,5433.0,108.6821,108.701,108.5303,108.6631,5433.0
2022-01-03 12:35:00,114.55,114.57,114.19,114.19,4868.0,108.6821,108.701,108.3405,108.3405,4868.0
2022-01-03 12:40:00,114.19,114.32,114.1,114.1,10186.0,108.3405,108.4639,108.2551,108.2551,10186.0
2022-01-03 12:45:00,114.13,114.17,114.0,114.13,9314.0,108.2836,108.3215,108.1602,108.2836,9314.0
2022-01-03 12:50:00,114.08,114.53,114.08,114.53,5974.0,108.2362,108.6631,108.2362,108.6631,5974.0
2022-01-03 12:55:00,114.52,114.59,114.35,114.41,4996.0,108.6536,108.72,108.4923,108.5492,4996.0
2022-01-03 13:00:00,114.36,114.63,114.34,114.54,3786.0,108.5018,108.758,108.4828,108.6726,3786.0
2022-01-03 13:05:00,114.56,114.72,114.56,114.58,4694.0,108.6916,108.8434,108.6916,108.7105,4694.0
2022-01-03 13:10:00,114.46,114.66,114.4,114.56,4391.0,108.5967,108.7864,108.5398,108.6916,4391.0
2022-01-03 13:15:00,114.53,114.65,114.5,114.61,5833.0,108.6631,108.777,108.6346,108.739,5833.0
2022-01-03 13:20:00,114.59,114.59,114.27,114.3,8711.0,108.72,108.72,108.4164,108.4449,8711.0
2022-01-03 13:25:00,114.31,114.35,114.16,114.16,5989.0,108.4544,108.4923,108.3121,108.3121,5989.0
2022-01-03 13:30:00,114.1,114.15,113.6,113.6,9567.0,108.2551,108.3026,107.7807,107.7807,9567.0
2022-01-03 13:35:00,113.6,113.71,113.51,113.71,7326.0,107.7807,107.8851,107.6953,107.8851,7326.0
2022-01-03 13:40:00,113.68,113.8,113.65,113.8,3185.0,107.8566,107.9705,107.8282,107.9705,3185.0
2022-01-03 13:45:00,113.74,113.91,113.65,113.72,5955.0,107.9136,108.0749,107.8282,107.8946,5955.0
2022-01-03 13:50:00,113.75,113.81,113.68,113.7,5766.0,107.9231,107.98,107.8566,107.8756,5766.0
2022-01-03 13:55:00,113.76,114.02,113.75,114.02,7185.0,107.9325,108.1792,107.9231,108.1792,7185.0
2022-01-03 14:00:00,114.01,114.11,113.93,114.11,6534.0,108.1697,108.2646,108.0938,108.2646,6534.0
2022-01-03 14:05:00,114.06,114.23,114.06,114.14,6802.0,108.2172,108.3785,108.2172,108.2931,6802.0
2022-01-03 14:10:00,114.07,114.16,114.04,114.16,5753.0,108.2267,108.3121,108.1982,108.3121,5753.0
2022-01-03 14:15:00,114.16,114.27,114.02,114.04,8340.0,108.3121,108.4164,108.1792,108.1982,8340.0
2022-01-03 14:20:00,114.04,114.04,113.86,113.87,8325.0,108.1982,108.1982,108.0274,108.0369,8325.0
2022-01-03 14:25:00,113.92,114.14,113.87,114.09,9797.0,108.0843,108.2931,108.0369,108.2456,9797.0
2022-01-03 14:30:00,114.06,114.24,114.06,114.22,7106.0,108.2172,108.388,108.2172,108.369,7106.0
2022-01-03 14:35:00,114.23,114.23,114.09,114.13,4452.0,108.3785,108.3785,108.2456,108.2836,4452.0
2022-01-03 14:40:00,114.14,114.26,114.1,114.23,11832.0,108.2931,108.4069,108.2551,108.3785,11832.0
2022-01-03 14:45:00,114.21,114.32,114.14,114.14,7238.0,108.3595,108.4639,108.2931,108.2931,7238.0
2022-01-03 14:50:00,114.15,114.22,114.12,114.2,3903.0,108.3026,108.369,108.2741,108.35,3903.0
2022-01-03 14:55:00,114.2,114.22,114.05,114.12,10111.0,108.35,108.369,108.2077,108.2741,10111.0
2022-01-03 15:00:00,114.16,114.16,113.9,113.94,5785.0,108.3121,108.3121,108.0654,108.1033,5785.0
2022-01-03 15:05:00,113.91,113.94,113.73,113.86,8097.0,108.0749,108.1033,107.9041,108.0274,8097.0
2022-01-03 15:10:00,113.86,113.87,113.61,113.68,10438.0,108.0274,108.0369,107.7902,107.8566,10438.0
2022-01-03 15:15:00,113.71,113.73,113.4,113.47,24119.0,107.8851,107.9041,107.591,107.6574,24119.0
2022-01-03 15:20:00,113.51,113.57,113.3,113.35,32044.0,107.6953,107.7523,107.4961,107.5435,32044.0
2022-01-03 15:25:00,113.38,113.43,113.33,113.34,24096.0,107.572,107.6194,107.5246,107.5341,24096.0
2022-01-03 15:30:00,113.36,113.66,113.23,113.52,32976.0,107.553,107.8377,107.4297,107.7048,32976.0
2022-01-03 15:35:00,113.54,113.54,113.26,113.26,14536.0,107.7238,107.7238,107.4582,107.4582,14536.0
2022-01-03 15:40:00,113.28,113.34,113.11,113.16,21094.0,107.4771,107.5341,107.3158,107.3633,21094.0
2022-01-03 15:45:00,113.15,113.2,112.39,112.84,110120.0,107.3538,107.4012,106.6327,107.0597,110120.0
2022-01-03 15:50:00,112.81,112.9,112.59,112.72,59133.0,107.0312,107.1166,106.8225,106.9458,59133.0
2022-01-03 15:55:00,112.72,113.12,112.7,113.03,99047.0,106.9458,107.3253,106.9268,107.2399,99047.0
2022-01-04 09:30:00,114.07,114.4,113.35,113.66,75573.0,108.2267,108.5398,107.5435,107.8377,75573.0
2022-01-04 09:35:00,113.59,113.95,113.31,113.49,22880.0,107.7713,108.1128,107.5056,107.6764,22880.0
2022-01-04 09:40:00,113.6,113.6,112.8,113.3,34592.0,107.7807,107.7807,107.0217,107.4961,34592.0
2022-01-04 09:45:00,113.24,113.38,112.68,112.75,58919.0,107.4392,107.572,106.9079,106.9743,58919.0
2022-01-04 09:50:00,112.71,113.86,112.7,113.83,47559.0,106.9363,108.0274,106.9268,107.999,47559.0
2022-01-04 09:55:00,113.92,114.12,113.27,113.27,48034.0,108.0843,108.2741,107.4676,107.4676,48034.0
2022-01-04 10:00:00,113.48,113.95,113.0,113.95,18460.0,107.6669,108.1128,107.2115,108.1128,18460.0
2022-01-04 10:05:00,113.93,114.49,113.79,114.44,30380.0,108.0938,108.6251,107.961,108.5777,30380.0
2022-01-04 10:10:00,114.5,114.82,114.42,114.58,33157.0,108.6346,108.9382,108.5587,108.7105,33157.0
2022-01-04 10:15:00,114.51,115.11,114.5,115.02,33311.0,108.6441,109.2134,108.6346,109.128,33311.0
2022-01-04 10:20:00,115.05,115.34,114.55,115.05,38171.0,109.1565,109.4316,108.6821,109.1565,38171.0
2022-01-04 10:25:00,115.09,115.43,114.82,115.33,18492.0,109.1944,109.517,108.9382,109.4221,18492.0
2022-01-04 10:30:00,115.37,115.42,114.95,115.08,36595.0,109.4601,109.5075,109.0616,109.1849,36595.0
2022-01-04 10:35:00,115.08,115.23,114.77,115.18,17489.0,109.1849,109.3272,108.8908,109.2798,17489.0
2022-01-04 10:40:00,115.22,115.71,115.22,115.36,49138.0,109.3178,109.7827,109.3178,109.4506,49138.0
2022-01-04 10:45:00,115.38,115.58,115.11,115.53,18754.0,109.4696,109.6593,109.2134,109.6119,18754.0
2022-01-04 10:50:00,115.57,115.86,115.53,115.86,29771.0,109.6498,109.925,109.6119,109.925,29771.0
2022-01-04 10:55:00,115.78,115.82,115.23,115.36,16886.0,109.8491,109.887,109.3272,109.4506,16886.0
2022-01-04 11:00:00,115.32,115.32,114.62,114.95,20667.0,109.4126,109.4126,108.7485,109.0616,20667.0
2022-01-04 11:05:00,114.88,115.26,114.82,115.1,16714.0,108.9952,109.3557,108.9382,109.2039,16714.0
2022-01-04 11:10:00,115.11,115.28,114.87,115.17,15842.0,109.2134,109.3747,108.9857,109.2703,15842.0
2022-01-04 11:15:00,115.09,115.34,114.89,115.17,14929.0,109.1944,109.4316,109.0047,109.2703,14929.0
2022-01-04 11:20:00,115.21,115.5,114.95,115.05,12770.0,109.3083,109.5834,109.0616,109.1565,12770.0
2022-01-04 11:25:00,114.95,115.15,114.63,115.12,12853.0,109.0616,109.2513,108.758,109.2229,12853.0
2022-01-04 11:30:00,115.0,115.35,114.92,115.35,11739.0,109.109,109.4411,109.0331,109.4411,11739.0
2022-01-04 11:35:00,115.36,115.5,115.09,115.44,16388.0,109.4506,109.5834,109.1944,109.5265,16388.0
2022-01-04 11:40:00,115.52,115.72,115.42,115.54,25943.0,109.6024,109.7921,109.5075,109.6214,25943.0
2022-01-04 11:45:00,115.53,115.67,115.17,115.21,24474.0,109.6119,109.7447,109.2703,109.3083,24474.0
2022-01-04 11:50:00,115.27,115.45,115.25,115.42,8724.0,109.3652,109.536,109.3462,109.5075,8724.0
2022-01-04 11:55:00,115.39,115.8,115.35,115.71,36700.0,109.479,109.868,109.4411,109.7827,36700.0
2022-01-04 12:00:00,115.7,115.82,115.5,115.81,16047.0,109.7732,109.887,109.5834,109.8775,16047.0
2022-01-04 12:05:00,115.75,115.98,115.74,115.92,12435.0,109.8206,110.0388,109.8111,109.9819,12435.0
2022-01-04 12:10:00,115.85,115.86,115.7,115.86,8882.0,109.9155,109.925,109.7732,109.925,8882.0
2022-01-04 12:15:00,115.9,115.97,115.73,115.75,8835.0,109.9629,110.0293,109.8016,109.8206,8835.0
2022-01-04 12:20:00,115.75,115.92,115.59,115.78,15711.0,109.8206,109.9819,109.6688,109.8491,15711.0
2022-01-04 12:25:00,115.89,116.1,115.84,116.0,16180.0,109.9534,110.1527,109.906,110.0578,16180.0
2022-01-04 12:30:00,115.97,116.06,115.82,116.05,13472.0,110.0293,110.1147,109.887,110.1052,13472.0
2022-01-04 12:35:00,116.03,116.3,116.02,116.15,19259.0,110.0863,110.3424,110.0768,110.2001,19259.0
2022-01-04 12:40:00,116.25,116.6,116.24,116.55,37289.0,110.295,110.6271,110.2855,110.5796,37289.0
2022-01-04 12:45:00,116.54,116.6,116.31,116.34,23179.0,110.5701,110.6271,110.3519,110.3804,23179.0
2022-01-04 12:50:00,116.37,116.47,116.18,116.31,10921.0,110.4088,110.5037,110.2286,110.3519,10921.0
2022-01-04 12:55:00,116.32,116.34,116.18,116.32,16345.0,110.3614,110.3804,110.2286,110.3614,16345.0
2022-01-04 13:00:00,116.26,116.38,116.19,116.36,11612.0,110.3045,110.4183,110.2381,110.3994,11612.0
2022-01-04 13:05:00,116.26,116.51,116.26,116.42,10347.0,110.3045,110.5417,110.3045,110.4563,10347.0
2022-01-04 13:10:00,116.42,116.48,116.32,116.4,10040.0,110.4563,110.5132,110.3614,110.4373,10040.0
2022-01-04 13:15:00,116.39,116.51,116.24,116.26,11014.0,110.4278,110.5417,110.2855,110.3045,11014.0
2022-01-04 13:20:00,116.27,116.47,116.26,116.47,8270.0,110.314,110.5037,110.3045,110.5037,8270.0
2022-01-04 13:25:00,116.43,116.55,116.3,116.41,13708.0,110.4658,110.5796,110.3424,110.4468,13708.0
2022-01-04 13:30:00,116.42,116.42,115.93,115.98,13307.0,110.4563,110.4563,109.9914,110.0388,13307.0
2022-01-04 13:35:00,115.99,116.12,115.95,115.98,14513.0,110.0483,110.1716,110.0104,110.0388,14513.0
2022-01-04 13:40:00,115.9,115.95,115.77,115.91,21328.0,109.9629,110.0104,109.8396,109.9724,21328.0
2022-01-04 13:45:00,115.89,116.11,115.8,116.1,18540.0,109.9534,110.1622,109.868,110.1527,18540.0
2022-01-04 13:50:00,116.12,116.19,115.99,116.06,6875.0,110.1716,110.2381,110.0483,110.1147,6875.0
2022-01-04 13:55:00,116.09,116.17,115.96,115.96,11920.0,110.1432,110.2191,110.0198,110.0198,11920.0
2022-01-04 14:00:00,116.05,116.35,116.03,116.31,6884.0,110.1052,110.3899,110.0863,110.3519,6884.0
2022-01-04 14:05:00,116.31,116.59,116.28,116.51,24197.0,110.3519,110.6176,110.3235,110.5417,24197.0
2022-01-04 14:10:00,116.5,116.72,116.44,116.69,14377.0,110.5322,110.7409,110.4753,110.7125,14377.0
2022-01-04 14:15:00,116.7,116.71,116.56,116.66,11511.0,110.7219,110.7314,110.5891,110.684,11511.0
2022-01-04 14:20:00,116.68,116.75,116.58,116.62,11786.0,110.703,110.7694,110.6081,110.646,11786.0
2022-01-04 14:25:00,116.61,116.75,116.45,116.52,13799.0,110.6365,110.7694,110.4847,110.5512,13799.0
2022-01-04 14:30:00,116.52,116.66,116.37,116.39,11599.0,110.5512,110.684,110.4088,110.4278,11599.0
2022-01-04 14:35:00,116.43,116.46,116.15,116.21,9570.0,110.4658,110.4942,110.2001,110.257,9570.0
2022-01-04 14:40:00,116.24,116.53,116.24,116.51,7300.0,110.2855,110.5606,110.2855,110.5417,7300.0
2022-01-04 14:45:00,116.55,116.69,116.52,116.68,8122.0,110.5796,110.7125,110.5512,110.703,8122.0
2022-01-04 14:50:00,116.65,116.93,116.61,116.9,12009.0,110.6745,110.9402,110.6365,110.9117,12009.0
2022-01-04 14:55:00,116.86,117.04,116.86,117.04,20287.0,110.8737,111.0445,110.8737,111.0445,20287.0
2022-01-04 15:00:00,117.01,117.3,117.0,117.28,14724.0,111.0161,111.2912,111.0066,111.2722,14724.0
2022-01-04 15:05:00,117.31,117.41,117.24,117.36,9365.0,111.3007,111.3956,111.2343,111.3481,9365.0
2022-01-04 15:10:00,117.38,117.54,117.36,117.48,22072.0,111.3671,111.5189,111.3481,111.462,22072.0
2022-01-04 15:15:00,117.5,117.65,117.41,117.47,19693.0,111.481,111.6233,111.3956,111.4525,19693.0
2022-01-04 15:20:00,117.44,117.52,117.27,117.38,13951.0,111.424,111.4999,111.2627,111.3671,13951.0
2022-01-04 15:25:00,117.43,117.46,117.27,117.33,11908.0,111.4145,111.443,111.2627,111.3197,11908.0
2022-01-04 15:30:00,117.32,117.34,117.09,117.16,24751.0,111.3102,111.3292,111.092,111.1584,24751.0
2022-01-04 15:35:00,117.16,117.45,117.08,117.35,23165.0,111.1584,111.4335,111.0825,111.3386,23165.0
2022-01-04 15:40:00,117.39,117.63,117.35,117.6,34791.0,111.3766,111.6043,111.3386,111.5758,34791.0
2022-01-04 15:45:00,117.6,117.82,117.54,117.55,39192.0,111.5758,111.7846,111.5189,111.5284,39192.0
2022-01-04 15:50:00,117.53,117.54,117.12,117.21,78972.0,111.5094,111.5189,111.1204,111.2058,78972.0
2022-01-04 15:55:00,117.22,117.27,116.85,117.08,197472.0,111.2153,111.2627,110.8643,111.0825,197472.0
2022-01-05 09:30:00,118.38,122.5,118.2,122.19,297396.0,112.3159,116.2248,112.1451,115.9307,297396.0
2022-01-05 09:35:00,122.29,122.53,121.47,122.35,123933.0,116.0256,116.2533,115.2476,116.0825,123933.0
2022-01-05 09:40:00,122.45,124.22,122.32,123.3,343335.0,116.1774,117.8567,116.054,116.9838,343335.0
2022-01-05 09:45:00,123.26,124.54,122.66,124.26,321957.0,116.9459,118.1603,116.3766,117.8947,321957.0
2022-01-05 09:50:00,124.31,124.5,123.06,123.66,144246.0,117.9421,118.1224,116.7561,117.3254,144246.0
2022-01-05 09:55:00,123.75,125.7,123.66,125.63,191594.0,117.4108,119.2609,117.3254,119.1945,191594.0
2022-01-05 10:00:00,125.63,125.86,124.18,124.42,144155.0,119.1945,119.4127,117.8188,118.0465,144155.0
2022-01-05 10:05:00,124.33,125.59,124.24,125.24,80329.0,117.9611,119.1565,117.8757,118.8245,80329.0
2022-01-05 10:10:00,125.2,126.53,125.0,126.32,129618.0,118.7865,120.0484,118.5968,119.8491,129618.0
2022-01-05 10:15:00,126.39,126.68,125.06,125.49,95573.0,119.9156,120.1907,118.6537,119.0617,95573.0
2022-01-05 10:20:00,125.38,125.69,125.07,125.18,73697.0,118.9573,119.2514,118.6632,118.7675,73697.0
2022-01-05 10:25:00,125.21,125.85,125.04,125.43,64417.0,118.796,119.4032,118.6347,119.0047,64417.0
2022-01-05 10:30:00,125.35,126.17,125.13,125.83,112035.0,118.9288,119.7068,118.7201,119.3842,112035.0
2022-01-05 10:35:00,125.92,126.24,125.02,125.1,87123.0,119.4696,119.7732,118.6157,118.6916,87123.0
2022-01-05 10:40:00,125.1,125.17,124.17,124.57,87770.0,118.6916,118.7581,117.8093,118.1888,87770.0
2022-01-05 10:45:00,124.52,125.21,124.05,124.98,76359.0,118.1414,118.796,117.6954,118.5778,76359.0
2022-01-05 10:50:00,124.99,125.22,123.83,124.21,82597.0,118.5873,118.8055,117.4867,117.8472,82597.0
2022-01-05 10:55:00,124.25,124.48,123.26,123.84,67021.0,117.8852,118.1034,116.9459,117.4962,67021.0
2022-01-05 11:00:00,123.82,124.23,123.27,123.27,59962.0,117.4772,117.8662,116.9554,116.9554,59962.0
2022-01-05 11:05:00,123.32,123.7,123.05,123.48,59768.0,117.0028,117.3634,116.7467,117.1546,59768.0
2022-01-05 11:10:00,123.51,123.71,123.3,123.56,26429.0,117.1831,117.3728,116.9838,117.2305,26429.0
2022-01-05 11:15:00,123.55,123.55,122.65,122.9,69034.0,117.221,117.221,116.3671,116.6043,69034.0
2022-01-05 11:20:00,122.9,124.0,122.78,123.93,76778.0,116.6043,117.648,116.4905,117.5816,76778.0
2022-01-05 11:25:00,123.97,123.97,123.13,123.29,41478.0,117.6195,117.6195,116.8226,116.9744,41478.0
2022-01-05 11:30:00,123.34,123.34,122.62,123.23,55847.0,117.0218,117.0218,116.3387,116.9174,55847.0
2022-01-05 11:35:00,123.22,124.07,123.06,123.9,46479.0,116.9079,117.7144,116.7561,117.5531,46479.0
2022-01-05 11:40:00,123.94,123.94,123.53,123.78,21551.0,117.5911,117.5911,117.2021,117.4393,21551.0
2022-01-05 11:45:00,123.75,123.78,123.4,123.55,22384.0,117.4108,117.4393,117.0787,117.221,22384.0
2022-01-05 11:50:00,123.6,124.18,123.59,124.0,42059.0,117.2685,117.8188,117.259,117.648,42059.0
2022-01-05 11:55:00,123.98,124.14,123.56,124.08,30961.0,117.629,117.7808,117.2305,117.7239,30961.0
2022-01-05 12:00:00,124.09,124.5,124.0,124.45,60830.0,117.7334,118.1224,117.648,118.0749,60830.0
2022-01-05 12:05:00,124.49,125.17,124.3,124.66,197568.0,118.1129,118.7581,117.9326,118.2742,197568.0
2022-01-05 12:10:00,124.71,126.0,124.66,125.63,364228.0,118.3216,119.5455,118.2742,119.1945,364228.0
2022-01-05 12:15:00,125.68,126.08,125.2,125.2,134291.0,119.2419,119.6214,118.7865,118.7865,134291.0
2022-01-05 12:20:00,125.22,125.93,125.06,125.7,70453.0,118.8055,119.4791,118.6537,119.2609,70453.0
2022-01-05 12:25:00,125.73,126.25,125.73,125.94,76767.0,119.2894,119.7827,119.2894,119.4886,76767.0
2022-01-05 12:30:00,125.89,126.08,125.46,125.65,47826.0,119.4412,119.6214,119.0332,119.2135,47826.0
2022-01-05 12:35:00,125.61,125.78,125.1,125.19,62533.0,119.1755,119.3368,118.6916,118.777,62533.0
2022-01-05 12:40:00,125.19,125.72,125.01,125.51,55843.0,118.777,119.2799,118.6063,119.0806,55843.0
2022-01-05 12:45:00,125.56,125.57,124.65,124.8,53488.0,119.1281,119.1376,118.2647,118.407,53488.0
2022-01-05 12:50:00,124.79,125.18,124.67,125.03,54132.0,118.3975,118.7675,118.2837,118.6252,54132.0
2022-01-05 12:55:00,124.99,125.12,124.56,125.06,34175.0,118.5873,118.7106,118.1793,118.6537,34175.0
2022-01-05 13:00:00,125.08,125.17,124.87,124.93,35047.0,118.6727,118.7581,118.4734,118.5303,35047.0
2022-01-05 13:05:00,124.92,125.17,124.81,125.08,27455.0,118.5209,118.7581,118.4165,118.6727,27455.0
2022-01-05 13:10:00,125.05,125.3,124.6,124.68,64878.0,118.6442,118.8814,118.2173,118.2932,64878.0
2022-01-05 13:15:00,124.7,124.8,124.2,124.37,43511.0,118.3121,118.407,117.8377,117.999,43511.0
2022-01-05 13:20:00,124.37,124.79,124.3,124.58,28876.0,117.999,118.3975,117.9326,118.1983,28876.0
2022-01-05 13:25:00,124.59,124.9,124.48,124.9,20308.0,118.2078,118.5019,118.1034,118.5019,20308.0
2022-01-05 13:30:00,124.94,124.95,124.38,124.42,32633.0,118.5398,118.5493,118.0085,118.0465,32633.0
2022-01-05 13:35:00,124.46,124.75,124.43,124.56,22367.0,118.0844,118.3596,118.056,118.1793,22367.0
2022-01-05 13:40:00,124.55,125.0,124.53,124.91,46531.0,118.1698,118.5968,118.1508,118.5114,46531.0
2022-01-05 13:45:00,124.93,125.03,124.68,124.79,32591.0,118.5303,118.6252,118.2932,118.3975,32591.0
2022-01-05 13:50:00,124.82,125.5,124.82,125.45,48021.0,118.426,119.0712,118.426,119.0237,48021.0
2022-01-05 13:55:00,125.44,125.7,125.2,125.31,34829.0,119.0142,119.2609,118.7865,118.8909,34829.0
2022-01-05 14:00:00,125.29,125.39,124.64,124.65,37761.0,118.8719,118.9668,118.2552,118.2647,37761.0
2022-01-05 14:05:00,124.72,124.84,124.4,124.5,29144.0,118.3311,118.445,118.0275,118.1224,29144.0
2022-01-05 14:10:00,124.5,124.55,123.66,124.0,61200.0,118.1224,118.1698,117.3254,117.648,61200.0
2022-01-05 14:15:00,123.9,124.1,123.42,123.55,87466.0,117.5531,117.7429,117.0977,117.221,87466.0
2022-01-05 14:20:00,123.62,124.1,123.51,123.94,32719.0,117.2875,117.7429,117.1831,117.5911,32719.0
2022-01-05 14:25:00,123.94,124.02,123.48,123.61,44699.0,117.5911,117.667,117.1546,117.278,44699.0
2022-01-05 14:30:00,123.55,124.06,123.54,123.92,34331.0,117.221,117.7049,117.2116,117.5721,34331.0
2022-01-05 14:35:00,123.85,124.24,123.7,124.03,56778.0,117.5057,117.8757,117.3634,117.6765,56778.0
2022-01-05 14:40:00,123.96,124.01,123.41,123.51,32865.0,117.61,117.6575,117.0882,117.1831,32865.0
2022-01-05 14:45:00,123.48,123.53,123.08,123.11,56230.0,117.1546,117.2021,116.7751,116.8036,56230.0
2022-01-05 14:50:00,123.13,123.81,123.07,123.65,26399.0,116.8226,117.4677,116.7656,117.3159,26399.0
2022-01-05 14:55:00,123.6,123.65,123.01,123.14,34863.0,117.2685,117.3159,116.7087,116.832,34863.0
2022-01-05 15:00:00,123.12,123.27,122.64,123.0,41305.0,116.8131,116.9554,116.3577,116.6992,41305.0
2022-01-05 15:05:00,123.02,123.05,121.78,122.23,61812.0,116.7182,116.7467,115.5417,115.9687,61812.0
2022-01-05 15:10:00,122.16,122.78,122.05,122.58,37113.0,115.9022,116.4905,115.7979,116.3007,37113.0
2022-01-05 15:15:00,122.56,122.91,122.31,122.9,24444.0,116.2818,116.6138,116.0446,116.6043,24444.0
2022-01-05 15:20:00,122.85,122.92,122.2,122.37,56816.0,116.5569,116.6233,115.9402,116.1015,56816.0
2022-01-05 15:25:00,122.3,122.95,122.29,122.73,48592.0,116.0351,116.6518,116.0256,116.443,48592.0
2022-01-05 15:30:00,122.67,123.16,122.56,122.9,44640.0,116.3861,116.851,116.2818,116.6043,44640.0
2022-01-05 15:35:00,122.9,123.25,122.77,123.07,39192.0,116.6043,116.9364,116.481,116.7656,39192.0
2022-01-05 15:40:00,123.07,123.23,122.83,122.91,35248.0,116.7656,116.9174,116.5379,116.6138,35248.0
2022-01-05 15:45:00,122.91,122.91,122.64,122.72,36901.0,116.6138,116.6138,116.3577,116.4336,36901.0
2022-01-05 15:50:00,122.67,123.03,122.67,122.84,54806.0,116.3861,116.7277,116.3861,116.5474,54806.0
2022-01-05 15:55:00,122.86,122.95,122.55,122.74,149556.0,116.5664,116.6518,116.2723,116.4525,149556.0
2022-01-06 09:30:00,123.6,123.98,119.19,120.85,227151.0,117.2685,117.629,113.0844,114.6594,227151.0
2022-01-06 09:35:00,121.12,121.41,119.5,119.86,82368.0,114.9155,115.1907,113.3785,113.7201,82368.0
2022-01-06 09:40:00,119.72,121.76,119.52,121.13,96008.0,113.5872,115.5227,113.3975,114.925,96008.0
2022-01-06 09:45:00,121.2,121.2,119.75,119.86,85552.0,114.9914,114.9914,113.6157,113.7201,85552.0
2022-01-06 09:50:00,119.94,119.94,119.26,119.5,68629.0,113.796,113.796,113.1508,113.3785,68629.0
2022-01-06 09:55:00,119.51,120.16,119.32,119.5,60884.0,113.388,114.0047,113.2077,113.3785,60884.0
2022-01-06 10:00:00,119.53,119.56,117.87,118.37,206768.0,113.407,113.4354,111.832,112.3064,206768.0
2022-01-06 10:05:00,118.34,118.36,117.4,117.92,89228.0,112.2779,112.2969,111.3861,111.8794,89228.0
2022-01-06 10:10:00,118.04,118.33,117.28,117.45,63545.0,111.9933,112.2684,111.2722,111.4335,63545.0
2022-01-06 10:15:00,117.45,117.76,116.42,116.6,84937.0,111.4335,111.7276,110.4563,110.6271,84937.0
2022-01-06 10:20:00,116.6,118.06,116.6,117.58,59844.0,110.6271,112.0123,110.6271,111.5569,59844.0
2022-01-06 10:25:00,117.59,117.93,116.72,117.07,68639.0,111.5663,111.8889,110.7409,111.073,68639.0
2022-01-06 10:30:00,117.11,118.62,117.01,118.38,70021.0,111.1109,112.5436,111.0161,112.3159,70021.0
2022-01-06 10:35:00,118.44,118.61,117.69,117.96,56554.0,112.3728,112.5341,111.6612,111.9174,56554.0
2022-01-06 10:40:00,118.01,118.75,117.98,118.43,79731.0,111.9648,112.6669,111.9364,112.3633,79731.0
2022-01-06 10:45:00,118.48,119.16,118.45,118.97,59293.0,112.4108,113.0559,112.3823,112.8757,59293.0
2022-01-06 10:50:00,119.03,119.21,118.34,118.56,62622.0,112.9326,113.1034,112.2779,112.4867,62622.0
2022-01-06 10:55:00,118.55,119.07,117.87,117.93,31274.0,112.4772,112.9705,111.832,111.8889,31274.0
2022-01-06 11:00:00,117.92,117.93,116.69,117.07,60218.0,111.8794,111.8889,110.7125,111.073,60218.0
2022-01-06 11:05:00,117.06,117.58,116.8,117.45,31226.0,111.0635,111.5569,110.8168,111.4335,31226.0
2022-01-06 11:10:00,117.42,117.63,117.18,117.41,22454.0,111.4051,111.6043,111.1774,111.3956,22454.0
2022-01-06 11:15:00,117.36,117.79,117.19,117.31,22500.0,111.3481,111.7561,111.1868,111.3007,22500.0
2022-01-06 11:20:00,117.32,117.65,117.02,117.3,73412.0,111.3102,111.6233,111.0255,111.2912,73412.0
2022-01-06 11:25:00,117.32,117.32,116.88,117.07,39553.0,111.3102,111.3102,110.8927,111.073,39553.0
2022-01-06 11:30:00,117.09,117.2,116.84,117.12,21002.0,111.092,111.1963,110.8548,111.1204,21002.0
2022-01-06 11:35:00,117.2,117.2,116.7,116.87,25544.0,111.1963,111.1963,110.7219,110.8832,25544.0
2022-01-06 11:40:00,116.79,117.32,116.71,117.16,26800.0,110.8073,111.3102,110.7314,111.1584,26800.0
2022-01-06 11:45:00,117.16,117.45,117.15,117.4,21239.0,111.1584,111.4335,111.1489,111.3861,21239.0
2022-01-06 11:50:00,117.47,117.61,117.21,117.5,27090.0,111.4525,111.5853,111.2058,111.481,27090.0
2022-01-06 11:55:00,117.45,117.45,117.23,117.43,18394.0,111.4335,111.4335,111.2248,111.4145,18394.0
2022-01-06 12:00:00,117.43,117.74,117.17,117.74,20789.0,111.4145,111.7087,111.1679,111.7087,20789.0
2022-01-06 12:05:00,117.8,118.74,117.7,118.71,39202.0,111.7656,112.6574,111.6707,112.629,39202.0
2022-01-06 12:10:00,118.71,118.79,118.13,118.15,26753.0,112.629,112.7049,112.0787,112.0977,26753.0
2022-01-06 12:15:00,118.21,118.21,117.71,117.73,19996.0,112.1546,112.1546,111.6802,111.6992,19996.0
2022-01-06 12:20:00,117.82,118.3,117.79,118.21,41014.0,111.7846,112.24,111.7561,112.1546,41014.0
2022-01-06 12:25:00,118.16,118.43,118.1,118.25,28487.0,112.1071,112.3633,112.0502,112.1925,28487.0
2022-01-06 12:30:00,118.26,118.31,117.84,118.0,20590.0,112.202,112.2495,111.8035,111.9553,20590.0
2022-01-06 12:35:00,118.02,118.25,117.71,117.92,24015.0,111.9743,112.1925,111.6802,111.8794,24015.0
2022-01-06 12:40:00,118.02,118.39,118.0,118.39,12242.0,111.9743,112.3254,111.9553,112.3254,12242.0
2022-01-06 12:45:00,118.39,118.4,118.09,118.27,14221.0,112.3254,112.3349,112.0407,112.2115,14221.0
2022-01-06 12:50:00,118.2,118.31,118.04,118.2,9589.0,112.1451,112.2495,111.9933,112.1451,9589.0
2022-01-06 12:55:00,118.19,118.24,118.0,118.06,17084.0,112.1356,112.1831,111.9553,112.0123,17084.0
2022-01-06 13:00:00,118.02,118.13,117.91,118.06,18324.0,111.9743,112.0787,111.87,112.0123,18324.0
2022-01-06 13:05:00,118.05,118.11,117.91,118.06,9715.0,112.0028,112.0597,111.87,112.0123,9715.0
2022-01-06 13:10:00,118.01,118.3,117.96,118.26,52052.0,111.9648,112.24,111.9174,112.202,52052.0
2022-01-06 13:15:00,118.18,118.54,118.18,118.35,28567.0,112.1261,112.4677,112.1261,112.2874,28567.0
2022-01-06 13:20:00,118.27,118.41,117.95,118.04,9961.0,112.2115,112.3443,111.9079,111.9933,9961.0
2022-01-06 13:25:00,118.04,118.04,117.5,117.51,13036.0,111.9933,111.9933,111.481,111.4904,13036.0
2022-01-06 13:30:00,117.58,117.61,117.13,117.33,23776.0,111.5569,111.5853,111.1299,111.3197,23776.0
2022-01-06 13:35:00,117.28,117.39,116.92,117.1,24063.0,111.2722,111.3766,110.9307,111.1014,24063.0
2022-01-06 13:40:00,117.09,117.25,117.04,117.06,10445.0,111.092,111.2438,111.0445,111.0635,10445.0
2022-01-06 13:45:00,117.07,117.15,116.92,117.08,26509.0,111.073,111.1489,110.9307,111.0825,26509.0
2022-01-06 13:50:00,117.02,117.22,116.95,117.16,14847.0,111.0255,111.2153,110.9591,111.1584,14847.0
2022-01-06 13:55:00,117.18,117.42,117.15,117.35,27388.0,111.1774,111.4051,111.1489,111.3386,27388.0
2022-01-06 14:00:00,117.34,117.54,117.22,117.26,17843.0,111.3292,111.5189,111.2153,111.2533,17843.0
2022-01-06 14:05:00,117.22,117.31,117.03,117.31,18561.0,111.2153,111.3007,111.035,111.3007,18561.0
2022-01-06 14:10:00,117.37,117.58,116.94,116.97,32915.0,111.3576,111.5569,110.9496,110.9781,32915.0
2022-01-06 14:15:00,116.97,117.18,116.91,117.12,22720.0,110.9781,111.1774,110.9212,111.1204,22720.0
2022-01-06 14:20:00,117.16,117.21,116.9,117.09,15361.0,111.1584,111.2058,110.9117,111.092,15361.0
2022-01-06 14:25:00,117.09,117.61,117.04,117.21,67508.0,111.092,111.5853,111.0445,111.2058,67508.0
2022-01-06 14:30:00,117.21,117.33,116.83,116.98,39549.0,111.2058,111.3197,110.8453,110.9876,39549.0
2022-01-06 14:35:00,117.01,117.23,116.8,116.92,22847.0,111.0161,111.2248,110.8168,110.9307,22847.0
2022-01-06 14:40:00,116.93,117.02,116.8,116.91,18489.0,110.9402,111.0255,110.8168,110.9212,18489.0
2022-01-06 14:45:00,116.9,117.13,116.88,117.02,24269.0,110.9117,111.1299,110.8927,111.0255,24269.0
2022-01-06 14:50:00,117.02,117.16,116.8,116.97,29732.0,111.0255,111.1584,110.8168,110.9781,29732.0
2022-01-06 14:55:00,116.99,117.59,116.89,117.37,59678.0,110.9971,111.5663,110.9022,111.3576,59678.0
2022-01-06 15:00:00,117.4,117.63,117.39,117.56,19733.0,111.3861,111.6043,111.3766,111.5379,19733.0
2022-01-06 15:05:00,117.59,117.93,117.56,117.79,26510.0,111.5663,111.8889,111.5379,111.7561,26510.0
2022-01-06 15:10:00,117.83,117.94,117.52,117.54,26569.0,111.7941,111.8984,111.4999,111.5189,26569.0
2022-01-06 15:15:00,117.59,117.64,117.0,117.05,35608.0,111.5663,111.6138,111.0066,111.054,35608.0
2022-01-06 15:20:00,117.09,117.09,116.77,117.0,26084.0,111.092,111.092,110.7884,111.0066,26084.0
2022-01-06 15:25:00,116.96,117.3,116.96,117.19,19056.0,110.9686,111.2912,110.9686,111.1868,19056.0
2022-01-06 15:30:00,117.16,117.17,116.85,116.98,22286.0,111.1584,111.1679,110.8643,110.9876,22286.0
2022-01-06 15:35:00,116.98,117.17,116.92,116.96,28851.0,110.9876,111.1679,110.9307,110.9686,28851.0
2022-01-06 15:40:00,116.99,117.03,116.79,116.96,37938.0,110.9971,111.035,110.8073,110.9686,37938.0
2022-01-06 15:45:00,116.91,116.97,116.73,116.76,42694.0,110.9212,110.9781,110.7504,110.7789,42694.0
2022-01-06 15:50:00,116.78,116.85,116.69,116.78,105947.0,110.7978,110.8643,110.7125,110.7978,105947.0
2022-01-06 15:55:00,116.78,116.85,116.56,116.59,178336.0,110.7978,110.8643,110.5891,110.6176,178336.0
2022-01-07 09:30:00,117.5,117.74,116.21,116.21,78434.0,111.481,111.7087,110.257,110.257,78434.0
2022-01-07 09:35:00,116.37,116.98,115.72,116.62,43663.0,110.4088,110.9876,109.7921,110.646,43663.0
2022-01-07 09:40:00,116.54,116.8,116.01,116.5,17561.0,110.5701,110.8168,110.0673,110.5322,17561.0
2022-01-07 09:45:00,116.62,117.1,116.49,116.93,33630.0,110.646,111.1014,110.5227,110.9402,33630.0
2022-01-07 09:50:00,116.93,116.96,115.91,116.18,19472.0,110.9402,110.9686,109.9724,110.2286,19472.0
2022-01-07 09:55:00,116.0,116.38,115.92,116.34,38029.0,110.0578,110.4183,109.9819,110.3804,38029.0
2022-01-07 10:00:00,116.42,116.44,115.9,116.42,27408.0,110.4563,110.4753,109.9629,110.4563,27408.0
2022-01-07 10:05:00,116.36,116.71,116.18,116.4,25607.0,110.3994,110.7314,110.2286,110.4373,25607.0
2022-01-07 10:10:00,116.4,116.86,116.2,116.73,11551.0,110.4373,110.8737,110.2476,110.7504,11551.0
2022-01-07 10:15:00,116.62,116.64,116.21,116.33,14416.0,110.646,110.665,110.257,110.3709,14416.0
2022-01-07 10:20:00,116.26,116.36,115.95,116.18,18750.0,110.3045,110.3994,110.0104,110.2286,18750.0
2022-01-07 10:25:00,116.23,116.57,116.19,116.26,10759.0,110.276,110.5986,110.2381,110.3045,10759.0
2022-01-07 10:30:00,116.19,116.27,116.0,116.09,13940.0,110.2381,110.314,110.0578,110.1432,13940.0
2022-01-07 10:35:00,116.15,116.37,115.74,115.81,15434.0,110.2001,110.4088,109.8111,109.8775,15434.0
2022-01-07 10:40:00,115.84,116.14,115.72,115.94,31433.0,109.906,110.1906,109.7921,110.0009,31433.0
2022-01-07 10:45:00,115.93,115.98,115.11,115.17,38198.0,109.9914,110.0388,109.2134,109.2703,38198.0
2022-01-07 10:50:00,115.17,115.22,114.74,114.87,52156.0,109.2703,109.3178,108.8623,108.9857,52156.0
2022-01-07 10:55:00,114.84,115.39,114.84,115.19,62483.0,108.9572,109.479,108.9572,109.2893,62483.0
2022-01-07 11:00:00,115.21,115.47,115.11,115.21,14413.0,109.3083,109.5549,109.2134,109.3083,14413.0
2022-01-07 11:05:00,115.21,115.32,114.99,114.99,28004.0,109.3083,109.4126,109.0995,109.0995,28004.0
2022-01-07 11:10:00,115.06,115.1,114.4,114.49,34346.0,109.1659,109.2039,108.5398,108.6251,34346.0
2022-01-07 11:15:00,114.49,114.56,114.05,114.34,36597.0,108.6251,108.6916,108.2077,108.4828,36597.0
2022-01-07 11:20:00,114.34,115.01,114.32,114.51,49579.0,108.4828,109.1185,108.4639,108.6441,49579.0
2022-01-07 11:25:00,114.43,114.94,114.33,114.79,12294.0,108.5682,109.0521,108.4733,108.9098,12294.0
2022-01-07 11:30:00,114.68,114.75,114.43,114.52,22976.0,108.8054,108.8718,108.5682,108.6536,22976.0
2022-01-07 11:35:00,114.56,114.68,114.37,114.38,17876.0,108.6916,108.8054,108.5113,108.5208,17876.0
2022-01-07 11:40:00,114.44,114.56,114.14,114.18,19941.0,108.5777,108.6916,108.2931,108.331,19941.0
2022-01-07 11:45:00,114.22,114.22,113.6,113.92,52292.0,108.369,108.369,107.7807,108.0843,52292.0
2022-01-07 11:50:00,113.94,114.26,113.94,114.11,16491.0,108.1033,108.4069,108.1033,108.2646,16491.0
2022-01-07 11:55:00,114.15,114.23,113.87,114.14,15438.0,108.3026,108.3785,108.0369,108.2931,15438.0
2022-01-07 12:00:00,114.09,114.23,113.93,114.17,36027.0,108.2456,108.3785,108.0938,108.3215,36027.0
2022-01-07 12:05:00,114.16,114.39,114.13,114.25,37582.0,108.3121,108.5303,108.2836,108.3974,37582.0
2022-01-07 12:10:00,114.26,114.61,114.14,114.44,21410.0,108.4069,108.739,108.2931,108.5777,21410.0
2022-01-07 12:15:00,114.48,114.48,114.11,114.12,18447.0,108.6157,108.6157,108.2646,108.2741,18447.0
2022-01-07 12:20:00,114.12,114.23,113.99,114.14,24439.0,108.2741,108.3785,108.1508,108.2931,24439.0
2022-01-07 12:25:00,114.09,114.16,113.89,114.09,15103.0,108.2456,108.3121,108.0559,108.2456,15103.0
2022-01-07 12:30:00,114.09,114.13,113.61,113.71,28906.0,108.2456,108.2836,107.7902,107.8851,28906.0
2022-01-07 12:35:00,113.71,113.8,113.63,113.64,23894.0,107.8851,107.9705,107.8092,107.8187,23894.0
2022-01-07 12:40:00,113.64,113.72,113.5,113.63,42073.0,107.8187,107.8946,107.6859,107.8092,42073.0
2022-01-07 12:45:00,113.62,113.97,113.5,113.79,45354.0,107.7997,108.1318,107.6859,107.961,45354.0
2022-01-07 12:50:00,113.85,113.98,113.74,113.96,17745.0,108.0179,108.1413,107.9136,108.1223,17745.0
2022-01-07 12:55:00,113.96,114.08,113.81,113.99,16208.0,108.1223,108.2362,107.98,108.1508,16208.0
2022-01-07 13:00:00,114.0,114.1,113.92,114.08,27325.0,108.1602,108.2551,108.0843,108.2362,27325.0
2022-01-07 13:05:00,114.04,114.3,114.03,114.16,31513.0,108.1982,108.4449,108.1887,108.3121,31513.0
2022-01-07 13:10:00,114.19,114.24,114.12,114.22,13597.0,108.3405,108.388,108.2741,108.369,13597.0
2022-01-07 13:15:00,114.21,114.34,114.14,114.18,23028.0,108.3595,108.4828,108.2931,108.331,23028.0
2022-01-07 13:20:00,114.18,114.31,114.14,114.15,17541.0,108.331,108.4544,108.2931,108.3026,17541.0
2022-01-07 13:25:00,114.14,114.34,114.02,114.08,24252.0,108.2931,108.4828,108.1792,108.2362,24252.0
2022-01-07 13:30:00,114.06,114.24,114.02,114.24,39090.0,108.2172,108.388,108.1792,108.388,39090.0
2022-01-07 13:35:00,114.27,114.32,114.04,114.04,14519.0,108.4164,108.4639,108.1982,108.1982,14519.0
2022-01-07 13:40:00,114.08,114.24,114.04,114.17,31461.0,108.2362,108.388,108.1982,108.3215,31461.0
2022-01-07 13:45:00,114.14,114.23,114.06,114.07,10649.0,108.2931,108.3785,108.2172,108.2267,10649.0
2022-01-07 13:50:00,114.09,114.31,114.03,114.15,27368.0,108.2456,108.4544,108.1887,108.3026,27368.0
2022-01-07 13:55:00,114.14,114.2,114.11,114.15,9495.0,108.2931,108.35,108.2646,108.3026,9495.0
2022-01-07 14:00:00,114.17,114.27,114.01,114.18,34007.0,108.3215,108.4164,108.1697,108.331,34007.0
2022-01-07 14:05:00,114.14,114.24,114.04,114.1,28562.0,108.2931,108.388,108.1982,108.2551,28562.0
2022-01-07 14:10:00,114.08,114.32,114.0,114.27,70312.0,108.2362,108.4639,108.1602,108.4164,70312.0
2022-01-07 14:15:00,114.24,114.31,114.18,114.24,14733.0,108.388,108.4544,108.331,108.388,14733.0
2022-01-07 14:20:00,114.24,114.38,114.18,114.18,33743.0,108.388,108.5208,108.331,108.331,33743.0
2022-01-07 14:25:00,114.18,114.3,114.06,114.24,35516.0,108.331,108.4449,108.2172,108.388,35516.0
2022-01-07 14:30:00,114.27,114.29,114.15,114.24,18036.0,108.4164,108.4354,108.3026,108.388,18036.0
2022-01-07 14:35:00,114.26,114.42,114.15,114.39,17664.0,108.4069,108.5587,108.3026,108.5303,17664.0
2022-01-07 14:40:00,114.38,114.73,114.32,114.5,33059.0,108.5208,108.8529,108.4639,108.6346,33059.0
2022-01-07 14:45:00,114.53,114.57,114.43,114.49,13667.0,108.6631,108.701,108.5682,108.6251,13667.0
2022-01-07 14:50:00,114.5,114.51,114.29,114.33,17755.0,108.6346,108.6441,108.4354,108.4733,17755.0
2022-01-07 14:55:00,114.36,114.55,114.34,114.36,23607.0,108.5018,108.6821,108.4828,108.5018,23607.0
2022-01-07 15:00:00,114.38,114.44,114.21,114.26,19494.0,108.5208,108.5777,108.3595,108.4069,19494.0
2022-01-07 15:05:00,114.29,114.48,114.28,114.38,18872.0,108.4354,108.6157,108.4259,108.5208,18872.0
2022-01-07 15:10:00,114.36,114.38,114.16,114.19,17875.0,108.5018,108.5208,108.3121,108.3405,17875.0
2022-01-07 15:15:00,114.22,114.38,114.17,114.28,30532.0,108.369,108.5208,108.3215,108.4259,30532.0
2022-01-07 15:20:00,114.29,114.51,114.26,114.43,23926.0,108.4354,108.6441,108.4069,108.5682,23926.0
2022-01-07 15:25:00,114.43,114.54,114.37,114.47,29542.0,108.5682,108.6726,108.5113,108.6062,29542.0
2022-01-07 15:30:00,114.45,114.53,114.15,114.3,44055.0,108.5872,108.6631,108.3026,108.4449,44055.0
2022-01-07 15:35:00,114.3,114.46,114.19,114.46,31809.0,108.4449,108.5967,108.3405,108.5967,31809.0
2022-01-07 15:40:00,114.48,114.73,114.46,114.47,44767.0,108.6157,108.8529,108.5967,108.6062,44767.0
2022-01-07 15:45:00,114.47,114.47,114.17,114.17,38855.0,108.6062,108.6062,108.3215,108.3215,38855.0
2022-01-07 15:50:00,114.37,114.37,114.11,114.29,70967.0,108.5113,108.5113,108.2646,108.4354,70967.0
2022-01-07 15:55:00,114.29,114.52,114.18,114.44,182866.0,108.4354,108.6536,108.331,108.5777,182866.0
2022-01-10 09:30:00,114.0,115.11,113.86,114.27,118322.0,108.1602,109.2134,108.0274,108.4164,118322.0
2022-01-10 09:35:00,114.26,114.43,113.37,114.01,50365.0,108.4069,108.5682,107.5625,108.1697,50365.0
2022-01-10 09:40:00,114.17,114.5,113.87,114.36,22154.0,108.3215,108.6346,108.0369,108.5018,22154.0
2022-01-10 09:45:00,114.36,114.36,113.45,113.51,31946.0,108.5018,108.5018,107.6384,107.6953,31946.0
2022-01-10 09:50:00,113.52,113.76,113.25,113.3,41216.0,107.7048,107.9325,107.4487,107.4961,41216.0
2022-01-10 09:55:00,113.29,113.53,113.25,113.41,29855.0,107.4866,107.7143,107.4487,107.6005,29855.0
2022-01-10 10:00:00,113.34,113.34,112.64,113.0,91178.0,107.5341,107.5341,106.8699,107.2115,91178.0
2022-01-10 10:05:00,113.0,113.76,113.0,113.76,38222.0,107.2115,107.9325,107.2115,107.9325,38222.0
2022-01-10 10:10:00,113.63,113.63,112.64,112.8,21089.0,107.8092,107.8092,106.8699,107.0217,21089.0
2022-01-10 10:15:00,112.72,112.81,111.62,111.85,145274.0,106.9458,107.0312,105.9022,106.1204,145274.0
2022-01-10 10:20:00,111.82,112.29,111.82,112.25,40807.0,106.0919,106.5378,106.0919,106.4999,40807.0
2022-01-10 10:25:00,112.12,112.54,112.06,112.17,36764.0,106.3766,106.775,106.3196,106.424,36764.0
2022-01-10 10:30:00,112.2,113.32,112.1,112.95,27692.0,106.4525,107.5151,106.3576,107.164,27692.0
2022-01-10 10:35:00,112.85,112.92,112.36,112.54,24417.0,107.0692,107.1356,106.6043,106.775,24417.0
2022-01-10 10:40:00,112.57,112.59,111.62,111.66,28092.0,106.8035,106.8225,105.9022,105.9401,28092.0
2022-01-10 10:45:00,111.61,112.09,111.23,111.4,48845.0,105.8927,106.3481,105.5321,105.6934,48845.0
2022-01-10 10:50:00,111.37,111.94,111.36,111.94,36429.0,105.665,106.2058,105.6555,106.2058,36429.0
2022-01-10 10:55:00,111.94,111.95,111.5,111.56,19421.0,106.2058,106.2153,105.7883,105.8452,19421.0
2022-01-10 11:00:00,111.5,111.82,111.32,111.53,13322.0,105.7883,106.0919,105.6175,105.8168,13322.0
2022-01-10 11:05:00,111.54,111.84,111.36,111.75,11415.0,105.8263,106.1109,105.6555,106.0255,11415.0
2022-01-10 11:10:00,111.82,111.82,111.62,111.79,11207.0,106.0919,106.0919,105.9022,106.0635,11207.0
2022-01-10 11:15:00,111.8,112.51,111.61,112.39,17101.0,106.0729,106.7466,105.8927,106.6327,17101.0
2022-01-10 11:20:00,112.45,112.45,112.16,112.18,15504.0,106.6896,106.6896,106.4145,106.4335,15504.0
2022-01-10 11:25:00,112.12,112.27,111.92,112.15,12520.0,106.3766,106.5189,106.1868,106.405,12520.0
2022-01-10 11:30:00,112.13,112.26,111.95,112.2,23554.0,106.386,106.5094,106.2153,106.4525,23554.0
2022-01-10 11:35:00,112.15,112.24,111.71,111.78,34514.0,106.405,106.4904,105.9876,106.054,34514.0
2022-01-10 11:40:00,111.84,111.84,111.55,111.74,14099.0,106.1109,106.1109,105.8358,106.016,14099.0
2022-01-10 11:45:00,111.79,112.11,111.76,111.97,12247.0,106.0635,106.3671,106.035,106.2342,12247.0
2022-01-10 11:50:00,111.89,112.16,111.88,112.03,16151.0,106.1583,106.4145,106.1488,106.2912,16151.0
2022-01-10 11:55:00,111.99,112.52,111.98,112.52,15023.0,106.2532,106.7561,106.2437,106.7561,15023.0
2022-01-10 12:00:00,112.49,112.5,112.2,112.25,13408.0,106.7276,106.7371,106.4525,106.4999,13408.0
2022-01-10 12:05:00,112.25,112.25,111.77,111.78,7290.0,106.4999,106.4999,106.0445,106.054,7290.0
2022-01-10 12:10:00,111.78,111.82,111.58,111.6,12096.0,106.054,106.0919,105.8642,105.8832,12096.0
2022-01-10 12:15:00,111.6,111.64,111.37,111.47,19190.0,105.8832,105.9211,105.665,105.7599,19190.0
2022-01-10 12:20:00,111.45,111.66,111.4,111.4,23322.0,105.7409,105.9401,105.6934,105.6934,23322.0
2022-01-10 12:25:00,111.45,111.46,111.01,111.35,53309.0,105.7409,105.7504,105.3234,105.646,53309.0
2022-01-10 12:30:00,111.35,111.42,111.13,111.13,18771.0,105.646,105.7124,105.4373,105.4373,18771.0
2022-01-10 12:35:00,111.13,111.19,110.74,110.74,25374.0,105.4373,105.4942,105.0672,105.0672,25374.0
2022-01-10 12:40:00,110.74,110.88,110.47,110.48,19950.0,105.0672,105.2001,104.8111,104.8206,19950.0
2022-01-10 12:45:00,110.46,110.93,110.46,110.82,16951.0,104.8016,105.2475,104.8016,105.1431,16951.0
2022-01-10 12:50:00,110.82,111.43,110.75,111.35,15160.0,105.1431,105.7219,105.0767,105.646,15160.0
2022-01-10 12:55:00,111.34,111.44,111.18,111.24,8521.0,105.6365,105.7314,105.4847,105.5416,8521.0
2022-01-10 13:00:00,111.26,111.4,111.17,111.19,7366.0,105.5606,105.6934,105.4752,105.4942,7366.0
2022-01-10 13:05:00,111.23,111.49,110.87,111.18,23130.0,105.5321,105.7788,105.1906,105.4847,23130.0
2022-01-10 13:10:00,111.22,111.24,110.9,111.03,14717.0,105.5227,105.5416,105.219,105.3424,14717.0
2022-01-10 13:15:00,111.09,111.11,110.9,110.95,12223.0,105.3993,105.4183,105.219,105.2665,12223.0
2022-01-10 13:20:00,110.92,111.06,110.77,110.9,8952.0,105.238,105.3709,105.0957,105.219,8952.0
2022-01-10 13:25:00,110.9,110.96,110.73,110.76,10035.0,105.219,105.276,105.0578,105.0862,10035.0
2022-01-10 13:30:00,110.79,111.19,110.78,111.15,12034.0,105.1147,105.4942,105.1052,105.4562,12034.0
2022-01-10 13:35:00,111.1,111.22,111.05,111.05,10758.0,105.4088,105.5227,105.3614,105.3614,10758.0
2022-01-10 13:40:00,111.08,111.71,111.08,111.64,17874.0,105.3898,105.9876,105.3898,105.9211,17874.0
2022-01-10 13:45:00,111.68,111.74,111.48,111.67,12238.0,105.9591,106.016,105.7693,105.9496,12238.0
2022-01-10 13:50:00,111.76,111.94,111.76,111.83,10111.0,106.035,106.2058,106.035,106.1014,10111.0
2022-01-10 13:55:00,111.85,111.93,111.57,111.76,9105.0,106.1204,106.1963,105.8547,106.035,9105.0
2022-01-10 14:00:00,111.7,112.16,111.68,112.16,10366.0,105.9781,106.4145,105.9591,106.4145,10366.0
2022-01-10 14:05:00,112.13,112.36,112.12,112.2,26930.0,106.386,106.6043,106.3766,106.4525,26930.0
2022-01-10 14:10:00,112.23,112.24,111.88,111.89,23075.0,106.4809,106.4904,106.1488,106.1583,23075.0
2022-01-10 14:15:00,111.9,112.1,111.89,111.95,13983.0,106.1678,106.3576,106.1583,106.2153,13983.0
2022-01-10 14:20:00,111.98,111.98,111.82,111.94,5964.0,106.2437,106.2437,106.0919,106.2058,5964.0
2022-01-10 14:25:00,111.94,112.22,111.88,112.14,10676.0,106.2058,106.4714,106.1488,106.3955,10676.0
2022-01-10 14:30:00,112.18,112.42,112.09,112.35,12616.0,106.4335,106.6612,106.3481,106.5948,12616.0
2022-01-10 14:35:00,112.39,112.59,112.1,112.18,15292.0,106.6327,106.8225,106.3576,106.4335,15292.0
2022-01-10 14:40:00,112.2,112.22,112.01,112.03,11215.0,106.4525,106.4714,106.2722,106.2912,11215.0
2022-01-10 14:45:00,112.02,112.19,112.02,112.12,6480.0,106.2817,106.443,106.2817,106.3766,6480.0
2022-01-10 14:50:00,112.16,112.16,111.6,111.6,14594.0,106.4145,106.4145,105.8832,105.8832,14594.0
2022-01-10 14:55:00,111.68,111.93,111.67,111.84,7903.0,105.9591,106.1963,105.9496,106.1109,7903.0
2022-01-10 15:00:00,111.84,111.93,111.61,111.69,16299.0,106.1109,106.1963,105.8927,105.9686,16299.0
2022-01-10 15:05:00,111.67,111.72,111.32,111.51,29276.0,105.9496,105.997,105.6175,105.7978,29276.0
2022-01-10 15:10:00,111.51,111.69,111.38,111.42,13666.0,105.7978,105.9686,105.6745,105.7124,13666.0
2022-01-10 15:15:00,111.43,111.7,111.25,111.54,19855.0,105.7219,105.9781,105.5511,105.8263,19855.0
2022-01-10 15:20:00,111.5,111.71,111.46,111.58,16989.0,105.7883,105.9876,105.7504,105.8642,16989.0
2022-01-10 15:25:00,111.53,111.77,111.45,111.48,17369.0,105.8168,106.0445,105.7409,105.7693,17369.0
2022-01-10 15:30:00,111.49,111.49,111.22,111.32,31037.0,105.7788,105.7788,105.5227,105.6175,31037.0
2022-01-10 15:35:00,111.33,111.51,111.14,111.29,30671.0,105.627,105.7978,105.4468,105.5891,30671.0
2022-01-10 15:40:00,111.31,111.47,111.13,111.28,35565.0,105.608,105.7599,105.4373,105.5796,35565.0
2022-01-10 15:45:00,111.26,111.57,111.26,111.34,31022.0,105.5606,105.8547,105.5606,105.6365,31022.0
2022-01-10 15:50:00,111.43,111.7,111.36,111.66,41919.0,105.7219,105.9781,105.6555,105.9401,41919.0
2022-01-10 15:55:00,111.66,111.9,111.63,111.87,101609.0,105.9401,106.1678,105.9117,106.1394,101609.0
2022-01-11 09:30:00,110.0,110.0,107.81,108.46,287505.0,104.3652,104.3652,102.2873,102.904,287505.0
2022-01-11 09:35:00,108.3,108.67,107.58,107.7,65096.0,102.7522,103.1033,102.0691,102.183,65096.0
2022-01-11 09:40:00,107.8,108.5,107.42,108.5,47419.0,102.2778,102.942,101.9173,102.942,47419.0
2022-01-11 09:45:00,108.36,108.46,107.71,108.46,95522.0,102.8092,102.904,102.1925,102.904,95522.0
2022-01-11 09:50:00,108.4,109.25,108.24,108.75,75631.0,102.8471,103.6536,102.6953,103.1792,75631.0
2022-01-11 09:55:00,108.87,109.05,108.49,109.01,29523.0,103.293,103.4638,102.9325,103.4259,29523.0
2022-01-11 10:00:00,108.98,109.66,108.84,109.55,34245.0,103.3974,104.0426,103.2646,103.9382,34245.0
2022-01-11 10:05:00,109.46,109.98,109.46,109.97,28314.0,103.8528,104.3462,103.8528,104.3367,28314.0
2022-01-11 10:10:00,109.89,109.94,109.38,109.43,28154.0,104.2608,104.3082,103.7769,103.8244,28154.0
2022-01-11 10:15:00,109.55,109.63,109.09,109.4,23218.0,103.9382,104.0141,103.5018,103.7959,23218.0
2022-01-11 10:20:00,109.41,109.45,109.02,109.08,35970.0,103.8054,103.8433,103.4354,103.4923,35970.0
2022-01-11 10:25:00,109.21,109.28,108.75,109.02,23949.0,103.6156,103.682,103.1792,103.4354,23949.0
2022-01-11 10:30:00,109.06,109.4,108.7,108.93,45119.0,103.4733,103.7959,103.1317,103.35,45119.0
2022-01-11 10:35:00,108.84,108.95,108.44,108.81,40192.0,103.2646,103.3689,102.8851,103.2361,40192.0
2022-01-11 10:40:00,108.76,108.94,107.94,107.94,23536.0,103.1887,103.3595,102.4107,102.4107,23536.0
2022-01-11 10:45:00,108.0,108.31,107.81,107.98,45360.0,102.4676,102.7617,102.2873,102.4486,45360.0
2022-01-11 10:50:00,107.91,108.07,107.72,108.06,38850.0,102.3822,102.534,102.2019,102.5245,38850.0
2022-01-11 10:55:00,108.07,108.29,107.94,108.23,25324.0,102.534,102.7427,102.4107,102.6858,25324.0
2022-01-11 11:00:00,108.23,108.9,108.23,108.81,41033.0,102.6858,103.3215,102.6858,103.2361,41033.0
2022-01-11 11:05:00,108.85,108.91,108.64,108.71,42491.0,103.2741,103.331,103.0748,103.1412,42491.0
2022-01-11 11:10:00,108.73,108.8,108.43,108.48,23307.0,103.1602,103.2266,102.8756,102.923,23307.0
2022-01-11 11:15:00,108.51,109.0,108.35,108.9,36091.0,102.9515,103.4164,102.7997,103.3215,36091.0
2022-01-11 11:20:00,108.95,109.58,108.82,109.1,87761.0,103.3689,103.9667,103.2456,103.5113,87761.0
2022-01-11 11:25:00,109.08,109.37,109.0,109.16,44452.0,103.4923,103.7674,103.4164,103.5682,44452.0
2022-01-11 11:30:00,109.15,109.69,108.96,109.5,61261.0,103.5587,104.071,103.3784,103.8908,61261.0
2022-01-11 11:35:00,109.48,109.87,109.48,109.8,19323.0,103.8718,104.2418,103.8718,104.1754,19323.0
2022-01-11 11:40:00,109.84,110.14,109.78,109.88,55246.0,104.2133,104.498,104.1564,104.2513,55246.0
2022-01-11 11:45:00,109.88,109.88,109.34,109.4,20213.0,104.2513,104.2513,103.739,103.7959,20213.0
2022-01-11 11:50:00,109.48,109.6,109.24,109.27,15366.0,103.8718,103.9856,103.6441,103.6725,15366.0
2022-01-11 11:55:00,109.25,109.47,109.14,109.42,18392.0,103.6536,103.8623,103.5492,103.8149,18392.0
2022-01-11 12:00:00,109.35,109.65,109.28,109.62,31458.0,103.7484,104.0331,103.682,104.0046,31458.0
2022-01-11 12:05:00,109.58,109.68,109.18,109.33,45115.0,103.9667,104.0615,103.5872,103.7295,45115.0
2022-01-11 12:10:00,109.3,109.33,109.18,109.24,16960.0,103.701,103.7295,103.5872,103.6441,16960.0
2022-01-11 12:15:00,109.3,109.35,109.01,109.05,15256.0,103.701,103.7484,103.4259,103.4638,15256.0
2022-01-11 12:20:00,109.05,109.2,108.95,109.12,24208.0,103.4638,103.6061,103.3689,103.5302,24208.0
2022-01-11 12:25:00,109.17,109.2,108.99,109.02,18909.0,103.5777,103.6061,103.4069,103.4354,18909.0
2022-01-11 12:30:00,109.06,109.06,108.72,108.79,36934.0,103.4733,103.4733,103.1507,103.2171,36934.0
2022-01-11 12:35:00,108.82,109.22,108.76,109.12,27897.0,103.2456,103.6251,103.1887,103.5302,27897.0
2022-01-11 12:40:00,109.15,109.36,109.07,109.33,43584.0,103.5587,103.7579,103.4828,103.7295,43584.0
2022-01-11 12:45:00,109.36,109.41,109.01,109.2,47061.0,103.7579,103.8054,103.4259,103.6061,47061.0
2022-01-11 12:50:00,109.31,109.88,109.09,109.88,23152.0,103.7105,104.2513,103.5018,104.2513,23152.0
2022-01-11 12:55:00,109.88,109.89,109.53,109.65,29859.0,104.2513,104.2608,103.9192,104.0331,29859.0
2022-01-11 13:00:00,109.6,109.6,109.38,109.6,21180.0,103.9856,103.9856,103.7769,103.9856,21180.0
2022-01-11 13:05:00,109.56,109.56,109.1,109.1,20652.0,103.9477,103.9477,103.5113,103.5113,20652.0
2022-01-11 13:10:00,109.13,109.2,108.94,109.02,40618.0,103.5397,103.6061,103.3595,103.4354,40618.0
2022-01-11 13:15:00,109.02,109.45,108.94,109.16,39583.0,103.4354,103.8433,103.3595,103.5682,39583.0
2022-01-11 13:20:00,109.2,109.41,109.08,109.33,64394.0,103.6061,103.8054,103.4923,103.7295,64394.0
2022-01-11 13:25:00,109.27,109.31,109.01,109.11,15201.0,103.6725,103.7105,103.4259,103.5207,15201.0
2022-01-11 13:30:00,109.1,109.2,108.99,109.05,11153.0,103.5113,103.6061,103.4069,103.4638,11153.0
2022-01-11 13:35:00,109.08,109.26,109.08,109.25,13073.0,103.4923,103.6631,103.4923,103.6536,13073.0
2022-01-11 13:40:00,109.3,109.3,109.12,109.2,13596.0,103.701,103.701,103.5302,103.6061,13596.0
2022-01-11 13:45:00,109.2,109.51,109.02,109.3,46682.0,103.6061,103.9003,103.4354,103.701,46682.0
2022-01-11 13:50:00,109.36,109.47,109.25,109.35,68668.0,103.7579,103.8623,103.6536,103.7484,68668.0
2022-01-11 13:55:00,109.34,109.5,109.17,109.35,25758.0,103.739,103.8908,103.5777,103.7484,25758.0
2022-01-11 14:00:00,109.31,109.34,109.0,109.09,66772.0,103.7105,103.739,103.4164,103.5018,66772.0
2022-01-11 14:05:00,109.07,109.07,108.8,108.86,16162.0,103.4828,103.4828,103.2266,103.2835,16162.0
2022-01-11 14:10:00,108.86,108.99,108.75,108.94,12099.0,103.2835,103.4069,103.1792,103.3595,12099.0
2022-01-11 14:15:00,108.98,109.08,108.94,108.99,35402.0,103.3974,103.4923,103.3595,103.4069,35402.0
2022-01-11 14:20:00,109.0,109.01,108.8,108.95,18705.0,103.4164,103.4259,103.2266,103.3689,18705.0
2022-01-11 14:25:00,108.96,108.97,108.86,108.9,12842.0,103.3784,103.3879,103.2835,103.3215,12842.0
2022-01-11 14:30:00,108.9,108.94,108.76,108.85,12843.0,103.3215,103.3595,103.1887,103.2741,12843.0
2022-01-11 14:35:00,108.79,108.91,108.74,108.88,11719.0,103.2171,103.331,103.1697,103.3025,11719.0
2022-01-11 14:40:00,108.85,109.1,108.82,109.01,11620.0,103.2741,103.5113,103.2456,103.4259,11620.0
2022-01-11 14:45:00,109.05,109.17,108.94,109.06,37870.0,103.4638,103.5777,103.3595,103.4733,37870.0
2022-01-11 14:50:00,109.02,109.08,108.96,109.06,10553.0,103.4354,103.4923,103.3784,103.4733,10553.0
2022-01-11 14:55:00,109.02,109.09,108.88,108.91,16398.0,103.4354,103.5018,103.3025,103.331,16398.0
2022-01-11 15:00:00,108.92,109.05,108.88,108.92,18141.0,103.3405,103.4638,103.3025,103.3405,18141.0
2022-01-11 15:05:00,108.93,109.16,108.93,109.09,52438.0,103.35,103.5682,103.35,103.5018,52438.0
2022-01-11 15:10:00,109.06,109.16,109.03,109.1,16627.0,103.4733,103.5682,103.4448,103.5113,16627.0
2022-01-11 15:15:00,109.1,109.68,109.03,109.68,69088.0,103.5113,104.0615,103.4448,104.0615,69088.0
2022-01-11 15:20:00,109.66,109.9,109.65,109.73,59989.0,104.0426,104.2703,104.0331,104.109,59989.0
2022-01-11 15:25:00,109.73,109.82,109.64,109.73,46651.0,104.109,104.1944,104.0236,104.109,46651.0
2022-01-11 15:30:00,109.78,110.14,109.66,110.13,69195.0,104.1564,104.498,104.0426,104.4885,69195.0
2022-01-11 15:35:00,110.18,110.36,110.08,110.21,42857.0,104.5359,104.7067,104.4411,104.5644,42857.0
2022-01-11 15:40:00,110.25,110.37,110.19,110.33,35610.0,104.6023,104.7162,104.5454,104.6782,35610.0
2022-01-11 15:45:00,110.34,110.52,110.2,110.27,42441.0,104.6877,104.8585,104.5549,104.6213,42441.0
2022-01-11 15:50:00,110.28,110.41,110.23,110.38,44113.0,104.6308,104.7541,104.5834,104.7257,44113.0
2022-01-11 15:55:00,110.4,110.91,110.37,110.84,167911.0,104.7447,105.2285,104.7162,105.1621,167911.0
2022-01-12 09:30:00,112.79,113.7,111.85,112.0,102075.0,107.0122,107.8756,106.1204,106.2627,102075.0
2022-01-12 09:35:00,112.17,112.42,111.53,112.21,42036.0,106.424,106.6612,105.8168,106.4619,42036.0
2022-01-12 09:40:00,112.25,112.44,111.43,111.54,42733.0,106.4999,106.6802,105.7219,105.8263,42733.0
2022-01-12 09:45:00,111.5,112.42,111.5,112.37,28031.0,105.7883,106.6612,105.7883,106.6137,28031.0
2022-01-12 09:50:00,112.37,113.64,112.28,113.2,43336.0,106.6137,107.8187,106.5284,107.4012,43336.0
2022-01-12 09:55:00,113.15,113.6,112.98,113.15,26569.0,107.3538,107.7807,107.1925,107.3538,26569.0
2022-01-12 10:00:00,113.23,113.8,113.16,113.59,36695.0,107.4297,107.9705,107.3633,107.7713,36695.0
2022-01-12 10:05:00,113.6,113.65,112.83,113.1,30941.0,107.7807,107.8282,107.0502,107.3064,30941.0
2022-01-12 10:10:00,113.15,113.5,113.1,113.12,14921.0,107.3538,107.6859,107.3064,107.3253,14921.0
2022-01-12 10:15:00,113.19,113.39,113.08,113.24,14467.0,107.3917,107.5815,107.2874,107.4392,14467.0
2022-01-12 10:20:00,113.26,113.79,112.88,112.93,41607.0,107.4582,107.961,107.0976,107.1451,41607.0
2022-01-12 10:25:00,112.9,112.97,112.09,112.25,27625.0,107.1166,107.183,106.3481,106.4999,27625.0
2022-01-12 10:30:00,112.33,112.67,112.33,112.61,10739.0,106.5758,106.8984,106.5758,106.8415,10739.0
2022-01-12 10:35:00,112.65,113.14,112.5,112.67,152374.0,106.8794,107.3443,106.7371,106.8984,152374.0
2022-01-12 10:40:00,112.67,112.87,112.5,112.63,23582.0,106.8984,107.0881,106.7371,106.8604,23582.0
2022-01-12 10:45:00,112.63,113.18,112.63,112.95,33684.0,106.8604,107.3823,106.8604,107.164,33684.0
2022-01-12 10:50:00,112.89,113.1,112.62,112.68,49412.0,107.1071,107.3064,106.8509,106.9079,49412.0
2022-01-12 10:55:00,112.67,113.04,112.55,112.98,32714.0,106.8984,107.2494,106.7845,107.1925,32714.0
2022-01-12 11:00:00,112.98,113.44,112.9,113.2,15990.0,107.1925,107.6289,107.1166,107.4012,15990.0
2022-01-12 11:05:00,113.22,113.22,111.89,112.1,26673.0,107.4202,107.4202,106.1583,106.3576,26673.0
2022-01-12 11:10:00,112.09,112.28,111.71,111.94,24727.0,106.3481,106.5284,105.9876,106.2058,24727.0
2022-01-12 11:15:00,111.91,111.95,111.43,111.84,21582.0,106.1773,106.2153,105.7219,106.1109,21582.0
2022-01-12 11:20:00,111.7,111.85,111.61,111.85,9772.0,105.9781,106.1204,105.8927,106.1204,9772.0
2022-01-12 11:25:00,111.86,112.13,111.84,112.04,22695.0,106.1299,106.386,106.1109,106.3007,22695.0
2022-01-12 11:30:00,111.97,112.32,111.95,112.27,10321.0,106.2342,106.5663,106.2153,106.5189,10321.0
2022-01-12 11:35:00,112.3,112.6,112.22,112.23,18706.0,106.5473,106.832,106.4714,106.4809,18706.0
2022-01-12 11:40:00,112.27,112.6,112.17,112.21,19818.0,106.5189,106.832,106.424,106.4619,19818.0
2022-01-12 11:45:00,112.19,112.43,112.19,112.35,9013.0,106.443,106.6707,106.443,106.5948,9013.0
2022-01-12 11:50:00,112.35,112.38,112.21,112.3,10547.0,106.5948,106.6232,106.4619,106.5473,10547.0
2022-01-12 11:55:00,112.33,112.37,112.2,112.21,12079.0,106.5758,106.6137,106.4525,106.4619,12079.0
2022-01-12 12:00:00,112.15,112.48,112.15,112.32,13533.0,106.405,106.7181,106.405,106.5663,13533.0
2022-01-12 12:05:00,112.39,112.41,112.12,112.28,8293.0,106.6327,106.6517,106.3766,106.5284,8293.0
2022-01-12 12:10:00,112.28,112.35,112.11,112.17,10233.0,106.5284,106.5948,106.3671,106.424,10233.0
2022-01-12 12:15:00,112.1,112.26,112.0,112.19,13161.0,106.3576,106.5094,106.2627,106.443,13161.0
2022-01-12 12:20:00,112.16,112.16,111.97,112.11,5198.0,106.4145,106.4145,106.2342,106.3671,5198.0
2022-01-12 12:25:00,112.12,112.2,112.09,112.11,5842.0,106.3766,106.4525,106.3481,106.3671,5842.0
2022-01-12 12:30:00,112.07,112.22,112.06,112.15,5306.0,106.3291,106.4714,106.3196,106.405,5306.0
2022-01-12 12:35:00,112.15,112.4,112.15,112.24,11164.0,106.405,106.6422,106.405,106.4904,11164.0
2022-01-12 12:40:00,112.26,112.45,112.26,112.37,5894.0,106.5094,106.6896,106.5094,106.6137,5894.0
2022-01-12 12:45:00,112.42,112.61,112.4,112.47,6081.0,106.6612,106.8415,106.6422,106.7086,6081.0
2022-01-12 12:50:00,112.5,112.68,112.5,112.52,6925.0,106.7371,106.9079,106.7371,106.7561,6925.0
2022-01-12 12:55:00,112.51,112.67,112.51,112.58,9278.0,106.7466,106.8984,106.7466,106.813,9278.0
2022-01-12 13:00:00,112.58,112.63,112.5,112.59,7697.0,106.813,106.8604,106.7371,106.8225,7697.0
2022-01-12 13:05:00,112.63,112.96,112.63,112.96,10929.0,106.8604,107.1735,106.8604,107.1735,10929.0
2022-01-12 13:10:00,112.95,113.42,112.95,113.42,19496.0,107.164,107.61,107.164,107.61,19496.0
2022-01-12 13:15:00,113.41,113.57,113.3,113.48,30190.0,107.6005,107.7523,107.4961,107.6669,30190.0
2022-01-12 13:20:00,113.57,113.69,113.46,113.56,14516.0,107.7523,107.8661,107.6479,107.7428,14516.0
2022-01-12 13:25:00,113.55,113.8,113.52,113.65,15090.0,107.7333,107.9705,107.7048,107.8282,15090.0
2022-01-12 13:30:00,113.61,113.72,113.55,113.7,8636.0,107.7902,107.8946,107.7333,107.8756,8636.0
2022-01-12 13:35:00,113.63,113.68,113.57,113.67,6059.0,107.8092,107.8566,107.7523,107.8472,6059.0
2022-01-12 13:40:00,113.67,113.82,113.62,113.79,18980.0,107.8472,107.9895,107.7997,107.961,18980.0
2022-01-12 13:45:00,113.79,113.86,113.72,113.78,12413.0,107.961,108.0274,107.8946,107.9515,12413.0
2022-01-12 13:50:00,113.76,113.8,113.32,113.34,14591.0,107.9325,107.9705,107.5151,107.5341,14591.0
2022-01-12 13:55:00,113.3,113.33,113.18,113.23,10925.0,107.4961,107.5246,107.3823,107.4297,10925.0
2022-01-12 14:00:00,113.22,113.39,113.21,113.35,7468.0,107.4202,107.5815,107.4107,107.5435,7468.0
2022-01-12 14:05:00,113.28,113.48,113.28,113.42,11200.0,107.4771,107.6669,107.4771,107.61,11200.0
2022-01-12 14:10:00,113.4,113.5,113.3,113.5,9777.0,107.591,107.6859,107.4961,107.6859,9777.0
2022-01-12 14:15:00,113.47,113.65,113.47,113.63,10037.0,107.6574,107.8282,107.6574,107.8092,10037.0
2022-01-12 14:20:00,113.65,113.88,113.62,113.79,11356.0,107.8282,108.0464,107.7997,107.961,11356.0
2022-01-12 14:25:00,113.77,113.98,113.76,113.81,28266.0,107.942,108.1413,107.9325,107.98,28266.0
2022-01-12 14:30:00,113.77,113.81,113.56,113.56,9768.0,107.942,107.98,107.7428,107.7428,9768.0
2022-01-12 14:35:00,113.58,113.8,113.41,113.41,22106.0,107.7618,107.9705,107.6005,107.6005,22106.0
2022-01-12 14:40:00,113.45,113.51,113.39,113.48,9253.0,107.6384,107.6953,107.5815,107.6669,9253.0
2022-01-12 14:45:00,113.53,113.7,113.52,113.67,8158.0,107.7143,107.8756,107.7048,107.8472,8158.0
2022-01-12 14:50:00,113.67,113.84,113.67,113.78,10118.0,107.8472,108.0084,107.8472,107.9515,10118.0
2022-01-12 14:55:00,113.81,114.18,113.81,114.09,16237.0,107.98,108.331,107.98,108.2456,16237.0
2022-01-12 15:00:00,114.11,114.18,113.88,114.02,23000.0,108.2646,108.331,108.0464,108.1792,23000.0
2022-01-12 15:05:00,114.04,114.11,113.9,113.9,26692.0,108.1982,108.2646,108.0654,108.0654,26692.0
2022-01-12 15:10:00,113.9,114.12,113.86,114.03,15116.0,108.0654,108.2741,108.0274,108.1887,15116.0
2022-01-12 15:15:00,114.02,114.28,114.01,114.28,17831.0,108.1792,108.4259,108.1697,108.4259,17831.0
2022-01-12 15:20:00,114.3,114.38,114.08,114.12,29608.0,108.4449,108.5208,108.2362,108.2741,29608.0
2022-01-12 15:25:00,114.11,114.16,113.77,113.91,26490.0,108.2646,108.3121,107.942,108.0749,26490.0
2022-01-12 15:30:00,113.93,114.55,113.82,114.51,55221.0,108.0938,108.6821,107.9895,108.6441,55221.0
2022-01-12 15:35:00,114.51,114.64,114.33,114.48,31645.0,108.6441,108.7675,108.4733,108.6157,31645.0
2022-01-12 15:40:00,114.47,114.54,114.33,114.5,36061.0,108.6062,108.6726,108.4733,108.6346,36061.0
2022-01-12 15:45:00,114.5,114.72,114.48,114.53,29864.0,108.6346,108.8434,108.6157,108.6631,29864.0
2022-01-12 15:50:00,114.48,114.97,114.46,114.92,70788.0,108.6157,109.0806,108.5967,109.0331,70788.0
2022-01-12 15:55:00,114.92,115.34,114.64,114.72,179364.0,109.0331,109.4316,108.7675,108.8434,179364.0
2022-01-13 09:30:00,114.0,114.74,113.1,113.25,70882.0,108.1602,108.8623,107.3064,107.4487,70882.0
2022-01-13 09:35:00,113.25,114.12,112.65,113.11,30402.0,107.4487,108.2741,106.8794,107.3158,30402.0
2022-01-13 09:40:00,113.0,113.09,112.29,112.46,35023.0,107.2115,107.2969,106.5378,106.6991,35023.0
2022-01-13 09:45:00,112.54,113.58,112.54,113.45,30711.0,106.775,107.7618,106.775,107.6384,30711.0
2022-01-13 09:50:00,113.45,114.38,113.45,114.31,27795.0,107.6384,108.5208,107.6384,108.4544,27795.0
2022-01-13 09:55:00,114.38,114.49,114.01,114.16,21891.0,108.5208,108.6251,108.1697,108.3121,21891.0
2022-01-13 10:00:00,114.24,114.33,113.95,114.07,33567.0,108.388,108.4733,108.1128,108.2267,33567.0
2022-01-13 10:05:00,114.04,114.15,113.52,113.62,29348.0,108.1982,108.3026,107.7048,107.7997,29348.0
2022-01-13 10:10:00,113.62,114.03,113.47,113.73,18705.0,107.7997,108.1887,107.6574,107.9041,18705.0
2022-01-13 10:15:00,113.66,113.73,113.38,113.49,21133.0,107.8377,107.9041,107.572,107.6764,21133.0
2022-01-13 10:20:00,113.49,113.75,113.48,113.48,13525.0,107.6764,107.9231,107.6669,107.6669,13525.0
2022-01-13 10:25:00,113.52,113.52,113.24,113.42,10970.0,107.7048,107.7048,107.4392,107.61,10970.0
2022-01-13 10:30:00,113.45,114.03,113.45,113.98,27347.0,107.6384,108.1887,107.6384,108.1413,27347.0
2022-01-13 10:35:00,113.92,114.31,113.89,114.12,27076.0,108.0843,108.4544,108.0559,108.2741,27076.0
2022-01-13 10:40:00,114.11,114.42,114.11,114.42,28050.0,108.2646,108.5587,108.2646,108.5587,28050.0
2022-01-13 10:45:00,114.47,115.31,114.38,115.15,45278.0,108.6062,109.4031,108.5208,109.2513,45278.0
2022-01-13 10:50:00,115.17,115.17,114.8,115.07,35538.0,109.2703,109.2703,108.9193,109.1754,35538.0
2022-01-13 10:55:00,115.12,115.62,115.11,115.5,42547.0,109.2229,109.6973,109.2134,109.5834,42547.0
2022-01-13 11:00:00,115.53,115.61,115.17,115.33,27356.0,109.6119,109.6878,109.2703,109.4221,27356.0
2022-01-13 11:05:00,115.3,116.06,115.2,116.06,32256.0,109.3937,110.1147,109.2988,110.1147,32256.0
2022-01-13 11:10:00,116.04,116.11,115.45,115.52,34142.0,110.0957,110.1622,109.536,109.6024,34142.0
2022-01-13 11:15:00,115.42,115.54,115.04,115.21,13633.0,109.5075,109.6214,109.147,109.3083,13633.0
2022-01-13 11:20:00,115.21,115.94,115.19,115.87,18982.0,109.3083,110.0009,109.2893,109.9345,18982.0
2022-01-13 11:25:00,115.86,115.99,115.75,115.83,20223.0,109.925,110.0483,109.8206,109.8965,20223.0
2022-01-13 11:30:00,115.83,116.0,115.74,115.8,44157.0,109.8965,110.0578,109.8111,109.868,44157.0
2022-01-13 11:35:00,115.83,115.85,115.61,115.66,7260.0,109.8965,109.9155,109.6878,109.7352,7260.0
2022-01-13 11:40:00,115.66,115.95,115.66,115.85,12212.0,109.7352,110.0104,109.7352,109.9155,12212.0
2022-01-13 11:45:00,115.91,116.16,115.9,116.0,10297.0,109.9724,110.2096,109.9629,110.0578,10297.0
2022-01-13 11:50:00,116.03,116.15,115.92,116.12,9978.0,110.0863,110.2001,109.9819,110.1716,9978.0
2022-01-13 11:55:00,116.12,116.17,115.89,116.16,9388.0,110.1716,110.2191,109.9534,110.2096,9388.0
2022-01-13 12:00:00,116.15,116.16,115.5,115.5,10558.0,110.2001,110.2096,109.5834,109.5834,10558.0
2022-01-13 12:05:00,115.5,115.6,115.27,115.56,11010.0,109.5834,109.6783,109.3652,109.6403,11010.0
2022-01-13 12:10:00,115.52,115.68,115.11,115.14,11533.0,109.6024,109.7542,109.2134,109.2419,11533.0
2022-01-13 12:15:00,115.12,115.12,114.69,114.85,17217.0,109.2229,109.2229,108.8149,108.9667,17217.0
2022-01-13 12:20:00,114.77,114.79,113.92,114.21,49184.0,108.8908,108.9098,108.0843,108.3595,49184.0
2022-01-13 12:25:00,114.18,114.31,113.66,113.72,20967.0,108.331,108.4544,107.8377,107.8946,20967.0
2022-01-13 12:30:00,113.7,113.88,113.58,113.87,14137.0,107.8756,108.0464,107.7618,108.0369,14137.0
2022-01-13 12:35:00,113.82,114.34,113.8,114.23,12199.0,107.9895,108.4828,107.9705,108.3785,12199.0
2022-01-13 12:40:00,114.24,114.26,114.08,114.1,18659.0,108.388,108.4069,108.2362,108.2551,18659.0
2022-01-13 12:45:00,114.1,114.25,113.88,113.93,16110.0,108.2551,108.3974,108.0464,108.0938,16110.0
2022-01-13 12:50:00,113.94,114.05,113.68,113.71,8415.0,108.1033,108.2077,107.8566,107.8851,8415.0
2022-01-13 12:55:00,113.82,114.06,113.77,114.06,12230.0,107.9895,108.2172,107.942,108.2172,12230.0
2022-01-13 13:00:00,114.06,114.08,113.68,114.01,13456.0,108.2172,108.2362,107.8566,108.1697,13456.0
2022-01-13 13:05:00,114.0,114.11,113.94,114.03,4806.0,108.1602,108.2646,108.1033,108.1887,4806.0
2022-01-13 13:10:00,114.06,114.1,113.87,113.91,6317.0,108.2172,108.2551,108.0369,108.0749,6317.0
2022-01-13 13:15:00,113.93,114.14,113.93,114.11,7630.0,108.0938,108.2931,108.0938,108.2646,7630.0
2022-01-13 13:20:00,114.11,114.57,114.06,114.5,17130.0,108.2646,108.701,108.2172,108.6346,17130.0
2022-01-13 13:25:00,114.54,114.56,114.19,114.31,13481.0,108.6726,108.6916,108.3405,108.4544,13481.0
2022-01-13 13:30:00,114.32,114.38,114.02,114.08,16777.0,108.4639,108.5208,108.1792,108.2362,16777.0
2022-01-13 13:35:00,114.07,114.09,113.96,114.04,4557.0,108.2267,108.2456,108.1223,108.1982,4557.0
2022-01-13 13:40:00,114.08,114.17,113.96,114.09,9796.0,108.2362,108.3215,108.1223,108.2456,9796.0
2022-01-13 13:45:00,114.09,114.39,114.05,114.39,9376.0,108.2456,108.5303,108.2077,108.5303,9376.0
2022-01-13 13:50:00,114.45,114.55,114.37,114.51,8953.0,108.5872,108.6821,108.5113,108.6441,8953.0
2022-01-13 13:55:00,114.48,114.52,114.36,114.52,7289.0,108.6157,108.6536,108.5018,108.6536,7289.0
2022-01-13 14:00:00,114.47,114.69,114.4,114.52,6866.0,108.6062,108.8149,108.5398,108.6536,6866.0
2022-01-13 14:05:00,114.55,114.6,114.5,114.6,3615.0,108.6821,108.7295,108.6346,108.7295,3615.0
2022-01-13 14:10:00,114.57,114.66,114.52,114.61,6592.0,108.701,108.7864,108.6536,108.739,6592.0
2022-01-13 14:15:00,114.66,114.66,114.22,114.26,10954.0,108.7864,108.7864,108.369,108.4069,10954.0
2022-01-13 14:20:00,114.3,114.51,114.28,114.51,4010.0,108.4449,108.6441,108.4259,108.6441,4010.0
2022-01-13 14:25:00,114.54,114.54,114.26,114.26,8052.0,108.6726,108.6726,108.4069,108.4069,8052.0
2022-01-13 14:30:00,114.26,114.29,114.11,114.15,8189.0,108.4069,108.4354,108.2646,108.3026,8189.0
2022-01-13 14:35:00,114.14,114.22,113.97,114.14,5968.0,108.2931,108.369,108.1318,108.2931,5968.0
2022-01-13 14:40:00,114.15,114.25,113.96,114.17,10140.0,108.3026,108.3974,108.1223,108.3215,10140.0
2022-01-13 14:45:00,114.13,114.19,113.94,113.94,5682.0,108.2836,108.3405,108.1033,108.1033,5682.0
2022-01-13 14:50:00,113.97,114.22,113.89,114.21,11347.0,108.1318,108.369,108.0559,108.3595,11347.0
2022-01-13 14:55:00,114.32,114.41,114.21,114.31,8007.0,108.4639,108.5492,108.3595,108.4544,8007.0
2022-01-13 15:00:00,114.26,114.28,113.9,113.95,6761.0,108.4069,108.4259,108.0654,108.1128,6761.0
2022-01-13 15:05:00,114.02,114.02,113.79,113.81,6480.0,108.1792,108.1792,107.961,107.98,6480.0
2022-01-13 15:10:00,113.81,113.83,113.38,113.52,17821.0,107.98,107.999,107.572,107.7048,17821.0
2022-01-13 15:15:00,113.53,113.79,113.47,113.68,16932.0,107.7143,107.961,107.6574,107.8566,16932.0
2022-01-13 15:20:00,113.69,113.72,113.52,113.54,7056.0,107.8661,107.8946,107.7048,107.7238,7056.0
2022-01-13 15:25:00,113.5,113.59,113.48,113.56,10424.0,107.6859,107.7713,107.6669,107.7428,10424.0
2022-01-13 15:30:00,113.6,113.87,113.55,113.79,16359.0,107.7807,108.0369,107.7333,107.961,16359.0
2022-01-13 15:35:00,113.76,113.82,112.77,112.78,75174.0,107.9325,107.9895,106.9933,107.0027,75174.0
2022-01-13 15:40:00,112.8,113.01,112.68,113.0,31949.0,107.0217,107.221,106.9079,107.2115,31949.0
2022-01-13 15:45:00,113.0,113.0,112.66,112.7,28394.0,107.2115,107.2115,106.8889,106.9268,28394.0
2022-01-13 15:50:00,112.73,112.83,112.52,112.64,53709.0,106.9553,107.0502,106.7561,106.8699,53709.0
2022-01-13 15:55:00,112.66,112.8,112.5,112.78,98081.0,106.8889,107.0217,106.7371,107.0027,98081.0
2022-01-14 09:30:00,111.88,111.88,109.73,111.47,114665.0,106.1488,106.1488,104.109,105.7599,114665.0
2022-01-14 09:35:00,111.32,111.82,111.02,111.55,19313.0,105.6175,106.0919,105.3329,105.8358,19313.0
2022-01-14 09:40:00,111.51,111.52,110.75,111.22,19041.0,105.7978,105.8073,105.0767,105.5227,19041.0
2022-01-14 09:45:00,111.36,111.58,110.82,111.46,28973.0,105.6555,105.8642,105.1431,105.7504,28973.0
2022-01-14 09:50:00,111.38,112.3,111.31,112.3,11584.0,105.6745,106.5473,105.608,106.5473,11584.0
2022-01-14 09:55:00,112.09,112.78,112.09,112.71,24544.0,106.3481,107.0027,106.3481,106.9363,24544.0
2022-01-14 10:00:00,112.59,112.64,111.45,111.93,16670.0,106.8225,106.8699,105.7409,106.1963,16670.0
2022-01-14 10:05:00,112.06,112.17,111.58,111.77,8772.0,106.3196,106.424,105.8642,106.0445,8772.0
2022-01-14 10:10:00,111.86,112.05,111.5,111.5,13503.0,106.1299,106.3101,105.7883,105.7883,13503.0
2022-01-14 10:15:00,111.58,111.92,111.52,111.91,8629.0,105.8642,106.1868,105.8073,106.1773,8629.0
2022-01-14 10:20:00,111.87,111.87,111.13,111.2,9563.0,106.1394,106.1394,105.4373,105.5037,9563.0
2022-01-14 10:25:00,111.23,111.31,110.93,111.31,10651.0,105.5321,105.608,105.2475,105.608,10651.0
2022-01-14 10:30:00,111.26,111.26,110.82,111.11,13890.0,105.5606,105.5606,105.1431,105.4183,13890.0
2022-01-14 10:35:00,111.17,111.17,110.58,110.91,16431.0,105.4752,105.4752,104.9154,105.2285,16431.0
2022-01-14 10:40:00,110.97,111.04,110.56,110.56,22756.0,105.2855,105.3519,104.8965,104.8965,22756.0
2022-01-14 10:45:00,110.64,111.14,110.51,111.0,39316.0,104.9724,105.4468,104.849,105.3139,39316.0
2022-01-14 10:50:00,111.0,111.47,110.73,111.45,15030.0,105.3139,105.7599,105.0578,105.7409,15030.0
2022-01-14 10:55:00,111.37,111.74,111.36,111.61,8157.0,105.665,106.016,105.6555,105.8927,8157.0
2022-01-14 11:00:00,111.56,111.7,111.05,111.2,17912.0,105.8452,105.9781,105.3614,105.5037,17912.0
2022-01-14 11:05:00,111.34,111.34,110.9,111.12,16071.0,105.6365,105.6365,105.219,105.4278,16071.0
2022-01-14 11:10:00,111.14,111.3,110.88,110.99,8831.0,105.4468,105.5986,105.2001,105.3044,8831.0
2022-01-14 11:15:00,110.91,110.99,110.61,110.69,12760.0,105.2285,105.3044,104.9439,105.0198,12760.0
2022-01-14 11:20:00,110.73,110.88,110.52,110.76,9766.0,105.0578,105.2001,104.8585,105.0862,9766.0
2022-01-14 11:25:00,110.78,110.88,110.66,110.74,9844.0,105.1052,105.2001,104.9913,105.0672,9844.0
2022-01-14 11:30:00,110.68,110.75,110.41,110.63,11581.0,105.0103,105.0767,104.7541,104.9629,11581.0
2022-01-14 11:35:00,110.63,110.95,110.59,110.75,15551.0,104.9629,105.2665,104.9249,105.0767,15551.0
2022-01-14 11:40:00,110.75,110.97,110.68,110.75,11670.0,105.0767,105.2855,105.0103,105.0767,11670.0
2022-01-14 11:45:00,110.87,111.03,110.69,110.83,14563.0,105.1906,105.3424,105.0198,105.1526,14563.0
2022-01-14 11:50:00,110.73,110.83,110.62,110.64,10041.0,105.0578,105.1526,104.9534,104.9724,10041.0
2022-01-14 11:55:00,110.66,110.96,110.58,110.86,11533.0,104.9913,105.276,104.9154,105.1811,11533.0
2022-01-14 12:00:00,110.89,110.89,110.59,110.7,6606.0,105.2096,105.2096,104.9249,105.0293,6606.0
2022-01-14 12:05:00,110.68,110.71,110.51,110.68,17656.0,105.0103,105.0388,104.849,105.0103,17656.0
2022-01-14 12:10:00,110.7,110.8,110.56,110.57,5806.0,105.0293,105.1242,104.8965,104.906,5806.0
2022-01-14 12:15:00,110.6,110.64,110.53,110.57,15917.0,104.9344,104.9724,104.868,104.906,15917.0
2022-01-14 12:20:00,110.57,110.57,110.23,110.29,14418.0,104.906,104.906,104.5834,104.6403,14418.0
2022-01-14 12:25:00,110.32,110.41,110.17,110.32,14790.0,104.6688,104.7541,104.5264,104.6688,14790.0
2022-01-14 12:30:00,110.33,110.47,110.24,110.33,7981.0,104.6782,104.8111,104.5929,104.6782,7981.0
2022-01-14 12:35:00,110.36,110.47,110.35,110.42,11721.0,104.7067,104.8111,104.6972,104.7636,11721.0
2022-01-14 12:40:00,110.4,110.42,110.18,110.2,6658.0,104.7447,104.7636,104.5359,104.5549,6658.0
2022-01-14 12:45:00,110.2,110.26,109.98,110.02,30820.0,104.5549,104.6118,104.3462,104.3841,30820.0
2022-01-14 12:50:00,110.0,110.06,109.82,109.93,10833.0,104.3652,104.4221,104.1944,104.2987,10833.0
2022-01-14 12:55:00,109.92,110.07,109.74,109.94,28884.0,104.2893,104.4316,104.1185,104.3082,28884.0
2022-01-14 13:00:00,109.94,110.18,109.91,110.12,11764.0,104.3082,104.5359,104.2798,104.479,11764.0
2022-01-14 13:05:00,110.09,110.11,109.8,109.84,17579.0,104.4505,104.4695,104.1754,104.2133,17579.0
2022-01-14 13:10:00,109.8,110.04,109.64,110.0,18098.0,104.1754,104.4031,104.0236,104.3652,18098.0
2022-01-14 13:15:00,109.93,109.95,109.81,109.83,7772.0,104.2987,104.3177,104.1849,104.2039,7772.0
2022-01-14 13:20:00,109.81,109.82,109.44,109.52,38885.0,104.1849,104.1944,103.8338,103.9097,38885.0
2022-01-14 13:25:00,109.58,109.91,109.56,109.79,14889.0,103.9667,104.2798,103.9477,104.1659,14889.0
2022-01-14 13:30:00,109.75,109.84,109.56,109.58,7185.0,104.128,104.2133,103.9477,103.9667,7185.0
2022-01-14 13:35:00,109.61,110.01,109.52,109.95,16594.0,103.9951,104.3746,103.9097,104.3177,16594.0
2022-01-14 13:40:00,109.99,110.3,109.95,110.24,8481.0,104.3557,104.6498,104.3177,104.5929,8481.0
2022-01-14 13:45:00,110.24,110.25,110.09,110.14,8468.0,104.5929,104.6023,104.4505,104.498,8468.0
2022-01-14 13:50:00,110.16,110.26,110.1,110.16,16839.0,104.517,104.6118,104.46,104.517,16839.0
2022-01-14 13:55:00,110.12,110.37,110.02,110.29,12457.0,104.479,104.7162,104.3841,104.6403,12457.0
2022-01-14 14:00:00,110.29,110.38,110.12,110.12,8700.0,104.6403,104.7257,104.479,104.479,8700.0
2022-01-14 14:05:00,110.12,110.16,109.92,109.95,10006.0,104.479,104.517,104.2893,104.3177,10006.0
2022-01-14 14:10:00,109.95,110.15,109.9,110.08,10983.0,104.3177,104.5075,104.2703,104.4411,10983.0
2022-01-14 14:15:00,110.17,110.2,109.96,110.09,5498.0,104.5264,104.5549,104.3272,104.4505,5498.0
2022-01-14 14:20:00,110.09,110.27,110.09,110.27,11798.0,104.4505,104.6213,104.4505,104.6213,11798.0
2022-01-14 14:25:00,110.24,110.25,109.9,109.92,11258.0,104.5929,104.6023,104.2703,104.2893,11258.0
2022-01-14 14:30:00,109.93,110.33,109.93,110.28,8224.0,104.2987,104.6782,104.2987,104.6308,8224.0
2022-01-14 14:35:00,110.32,110.45,110.28,110.37,4298.0,104.6688,104.7921,104.6308,104.7162,4298.0
2022-01-14 14:40:00,110.36,110.46,110.26,110.38,5331.0,104.7067,104.8016,104.6118,104.7257,5331.0
2022-01-14 14:45:00,110.33,110.53,110.3,110.52,4895.0,104.6782,104.868,104.6498,104.8585,4895.0
2022-01-14 14:50:00,110.53,110.6,110.41,110.44,8098.0,104.868,104.9344,104.7541,104.7826,8098.0
2022-01-14 14:55:00,110.45,110.5,110.32,110.34,5302.0,104.7921,104.8395,104.6688,104.6877,5302.0
2022-01-14 15:00:00,110.3,110.75,110.3,110.62,12732.0,104.6498,105.0767,104.6498,104.9534,12732.0
2022-01-14 15:05:00,110.6,110.6,110.33,110.36,6896.0,104.9344,104.9344,104.6782,104.7067,6896.0
2022-01-14 15:10:00,110.38,110.71,110.37,110.68,15609.0,104.7257,105.0388,104.7162,105.0103,15609.0
2022-01-14 15:15:00,110.55,110.84,110.53,110.79,7175.0,104.887,105.1621,104.868,105.1147,7175.0
2022-01-14 15:20:00,110.79,110.87,110.7,110.82,9865.0,105.1147,105.1906,105.0293,105.1431,9865.0
2022-01-14 15:25:00,110.88,110.88,110.56,110.61,10705.0,105.2001,105.2001,104.8965,104.9439,10705.0
2022-01-14 15:30:00,110.63,110.85,110.56,110.67,11223.0,104.9629,105.1716,104.8965,105.0008,11223.0
2022-01-14 15:35:00,110.72,110.89,110.57,110.89,15136.0,105.0483,105.2096,104.906,105.2096,15136.0
2022-01-14 15:40:00,110.89,111.06,110.78,111.03,30845.0,105.2096,105.3709,105.1052,105.3424,30845.0
2022-01-14 15:45:00,111.03,111.12,110.66,110.81,37008.0,105.3424,105.4278,104.9913,105.1337,37008.0
2022-01-14 15:50:00,110.91,111.14,110.91,110.98,46881.0,105.2285,105.4468,105.2285,105.295,46881.0
2022-01-14 15:55:00,110.98,110.98,110.75,110.84,105442.0,105.295,105.295,105.0767,105.1621,105442.0
2022-01-18 09:30:00,108.44,108.74,106.55,106.9,125981.0,102.8851,103.1697,101.0919,101.424,125981.0
2022-01-18 09:35:00,106.81,106.92,105.63,105.63,64608.0,101.3386,101.4429,100.219,100.219,64608.0
2022-01-18 09:40:00,105.63,106.37,105.38,106.21,69309.0,100.219,100.9211,99.9818,100.7693,69309.0
2022-01-18 09:45:00,106.24,107.77,106.0,107.74,81114.0,100.7978,102.2494,100.5701,102.2209,81114.0
2022-01-18 09:50:00,107.77,108.28,107.33,108.2,38926.0,102.2494,102.7333,101.8319,102.6574,38926.0
2022-01-18 09:55:00,108.1,108.44,107.61,108.44,29092.0,102.5625,102.8851,102.0976,102.8851,29092.0
2022-01-18 10:00:00,108.33,108.42,107.62,108.0,41576.0,102.7807,102.8661,102.1071,102.4676,41576.0
2022-01-18 10:05:00,107.98,108.49,107.84,108.37,21782.0,102.4486,102.9325,102.3158,102.8187,21782.0
2022-01-18 10:10:00,108.31,108.45,108.0,108.0,27300.0,102.7617,102.8946,102.4676,102.4676,27300.0
2022-01-18 10:15:00,107.92,108.22,107.72,107.72,15709.0,102.3917,102.6763,102.2019,102.2019,15709.0
2022-01-18 10:20:00,107.72,107.93,107.5,107.86,17074.0,102.2019,102.4012,101.9932,102.3348,17074.0
2022-01-18 10:25:00,107.75,108.03,107.5,107.88,13469.0,102.2304,102.4961,101.9932,102.3538,13469.0
2022-01-18 10:30:00,107.81,108.48,107.44,108.44,15183.0,102.2873,102.923,101.9363,102.8851,15183.0
2022-01-18 10:35:00,108.35,108.38,108.03,108.1,17858.0,102.7997,102.8281,102.4961,102.5625,17858.0
2022-01-18 10:40:00,108.1,108.32,107.92,108.2,12139.0,102.5625,102.7712,102.3917,102.6574,12139.0
2022-01-18 10:45:00,108.21,108.21,107.11,107.15,23103.0,102.6668,102.6668,101.6232,101.6611,23103.0
2022-01-18 10:50:00,107.12,107.71,107.08,107.51,25595.0,101.6327,102.1925,101.5947,102.0027,25595.0
2022-01-18 10:55:00,107.54,107.93,107.41,107.44,36162.0,102.0312,102.4012,101.9078,101.9363,36162.0
2022-01-18 11:00:00,107.42,107.55,107.32,107.53,13524.0,101.9173,102.0407,101.8224,102.0217,13524.0
2022-01-18 11:05:00,107.57,107.79,107.11,107.15,16487.0,102.0596,102.2684,101.6232,101.6611,16487.0
2022-01-18 11:10:00,107.16,107.39,107.02,107.19,12968.0,101.6706,101.8889,101.5378,101.6991,12968.0
2022-01-18 11:15:00,107.16,107.51,107.11,107.22,12911.0,101.6706,102.0027,101.6232,101.7276,12911.0
2022-01-18 11:20:00,107.18,107.43,107.11,107.14,9307.0,101.6896,101.9268,101.6232,101.6517,9307.0
2022-01-18 11:25:00,107.09,107.1,106.62,106.67,29601.0,101.6042,101.6137,101.1583,101.2057,29601.0
2022-01-18 11:30:00,106.56,106.71,106.39,106.66,26266.0,101.1014,101.2437,100.9401,101.1962,26266.0
2022-01-18 11:35:00,106.65,107.09,106.61,107.06,13475.0,101.1868,101.6042,101.1488,101.5758,13475.0
2022-01-18 11:40:00,107.09,107.44,107.08,107.15,13427.0,101.6042,101.9363,101.5947,101.6611,13427.0
2022-01-18 11:45:00,107.12,107.49,107.03,107.32,13477.0,101.6327,101.9837,101.5473,101.8224,13477.0
2022-01-18 11:50:00,107.32,107.52,107.24,107.25,9226.0,101.8224,102.0122,101.7465,101.756,9226.0
2022-01-18 11:55:00,107.19,107.24,106.98,107.14,15796.0,101.6991,101.7465,101.4999,101.6517,15796.0
2022-01-18 12:00:00,107.15,107.22,106.41,106.41,14951.0,101.6611,101.7276,100.9591,100.9591,14951.0
2022-01-18 12:05:00,106.43,106.43,106.22,106.33,19291.0,100.978,100.978,100.7788,100.8832,19291.0
2022-01-18 12:10:00,106.37,106.57,106.27,106.34,17022.0,100.9211,101.1109,100.8262,100.8926,17022.0
2022-01-18 12:15:00,106.37,106.67,106.36,106.6,6583.0,100.9211,101.2057,100.9116,101.1393,6583.0
2022-01-18 12:20:00,106.64,106.86,106.32,106.48,30095.0,101.1773,101.386,100.8737,101.0255,30095.0
2022-01-18 12:25:00,106.49,106.61,106.18,106.3,66786.0,101.035,101.1488,100.7408,100.8547,66786.0
2022-01-18 12:30:00,106.3,106.39,106.13,106.38,17466.0,100.8547,100.9401,100.6934,100.9306,17466.0
2022-01-18 12:35:00,106.4,106.41,106.17,106.28,10343.0,100.9496,100.9591,100.7313,100.8357,10343.0
2022-01-18 12:40:00,106.25,106.31,105.86,105.93,77746.0,100.8072,100.8642,100.4372,100.5036,77746.0
2022-01-18 12:45:00,105.92,106.14,105.82,105.84,11923.0,100.4942,100.7029,100.3993,100.4183,11923.0
2022-01-18 12:50:00,105.86,106.13,105.85,105.95,18691.0,100.4372,100.6934,100.4277,100.5226,18691.0
2022-01-18 12:55:00,105.97,106.29,105.93,106.1,39452.0,100.5416,100.8452,100.5036,100.6649,39452.0
2022-01-18 13:00:00,106.11,106.11,105.69,105.86,28160.0,100.6744,100.6744,100.2759,100.4372,28160.0
2022-01-18 13:05:00,105.78,105.86,105.62,105.73,12634.0,100.3613,100.4372,100.2095,100.3139,12634.0
2022-01-18 13:10:00,105.71,106.11,105.63,106.07,17786.0,100.2949,100.6744,100.219,100.6365,17786.0
2022-01-18 13:15:00,106.07,106.46,106.05,106.28,13323.0,100.6365,101.0065,100.6175,100.8357,13323.0
2022-01-18 13:20:00,106.29,106.29,105.95,106.1,24290.0,100.8452,100.8452,100.5226,100.6649,24290.0
2022-01-18 13:25:00,106.08,106.12,105.93,106.11,17263.0,100.646,100.6839,100.5036,100.6744,17263.0
2022-01-18 13:30:00,106.11,106.58,106.09,106.51,7733.0,100.6744,101.1203,100.6554,101.0539,7733.0
2022-01-18 13:35:00,106.48,106.69,106.47,106.66,7972.0,101.0255,101.2247,101.016,101.1962,7972.0
2022-01-18 13:40:00,106.7,106.87,106.63,106.84,7746.0,101.2342,101.3955,101.1678,101.367,7746.0
2022-01-18 13:45:00,106.9,107.12,106.86,106.97,16695.0,101.424,101.6327,101.386,101.4904,16695.0
2022-01-18 13:50:00,106.95,107.14,106.87,106.9,16540.0,101.4714,101.6517,101.3955,101.424,16540.0
2022-01-18 13:55:00,106.98,107.27,106.96,107.16,9494.0,101.4999,101.775,101.4809,101.6706,9494.0
2022-01-18 14:00:00,107.23,107.38,107.19,107.19,13070.0,101.737,101.8794,101.6991,101.6991,13070.0
2022-01-18 14:05:00,107.28,107.36,107.11,107.16,10004.0,101.7845,101.8604,101.6232,101.6706,10004.0
2022-01-18 14:10:00,107.15,107.26,106.99,107.0,5308.0,101.6611,101.7655,101.5093,101.5188,5308.0
2022-01-18 14:15:00,107.0,107.23,107.0,107.2,11139.0,101.5188,101.737,101.5188,101.7086,11139.0
2022-01-18 14:20:00,107.21,107.28,107.02,107.13,9010.0,101.7181,101.7845,101.5378,101.6422,9010.0
2022-01-18 14:25:00,107.11,107.35,107.07,107.32,12345.0,101.6232,101.8509,101.5852,101.8224,12345.0
2022-01-18 14:30:00,107.29,107.55,107.28,107.53,16413.0,101.794,102.0407,101.7845,102.0217,16413.0
2022-01-18 14:35:00,107.55,107.57,107.42,107.54,7583.0,102.0407,102.0596,101.9173,102.0312,7583.0
2022-01-18 14:40:00,107.49,107.51,107.12,107.12,13516.0,101.9837,102.0027,101.6327,101.6327,13516.0
2022-01-18 14:45:00,107.1,107.51,107.1,107.44,5435.0,101.6137,102.0027,101.6137,101.9363,5435.0
2022-01-18 14:50:00,107.44,107.59,107.43,107.52,17253.0,101.9363,102.0786,101.9268,102.0122,17253.0
2022-01-18 14:55:00,107.52,107.52,107.25,107.27,11015.0,102.0122,102.0122,101.756,101.775,11015.0
2022-01-18 15:00:00,107.24,107.36,106.95,106.95,14547.0,101.7465,101.8604,101.4714,101.4714,14547.0
2022-01-18 15:05:00,107.09,107.09,106.9,106.92,12999.0,101.6042,101.6042,101.424,101.4429,12999.0
2022-01-18 15:10:00,106.9,107.15,106.9,107.04,12197.0,101.424,101.6611,101.424,101.5568,12197.0
2022-01-18 15:15:00,107.0,107.02,106.69,106.78,12901.0,101.5188,101.5378,101.2247,101.3101,12901.0
2022-01-18 15:20:00,106.78,107.0,106.78,106.85,13276.0,101.3101,101.5188,101.3101,101.3765,13276.0
2022-01-18 15:25:00,106.81,106.88,106.69,106.85,16064.0,101.3386,101.405,101.2247,101.3765,16064.0
2022-01-18 15:30:00,106.78,107.09,106.76,106.92,35482.0,101.3101,101.6042,101.2911,101.4429,35482.0
2022-01-18 15:35:00,106.89,106.91,106.69,106.82,42167.0,101.4145,101.4334,101.2247,101.3481,42167.0
2022-01-18 15:40:00,106.83,106.83,106.37,106.39,39860.0,101.3575,101.3575,100.9211,100.9401,39860.0
2022-01-18 15:45:00,106.39,106.65,106.35,106.65,89414.0,100.9401,101.1868,100.9021,101.1868,89414.0
2022-01-18 15:50:00,106.69,106.95,106.4,106.4,72333.0,101.2247,101.4714,100.9496,100.9496,72333.0
2022-01-18 15:55:00,106.42,106.79,106.36,106.75,192655.0,100.9685,101.3196,100.9116,101.2816,192655.0
2022-01-19 09:30:00,108.5,108.92,107.9,108.04,88603.0,102.942,103.3405,102.3727,102.5056,88603.0
2022-01-19 09:35:00,108.03,108.37,107.75,107.9,16834.0,102.4961,102.8187,102.2304,102.3727,16834.0
2022-01-19 09:40:00,107.95,108.09,107.2,107.73,38759.0,102.4202,102.553,101.7086,102.2114,38759.0
2022-01-19 09:45:00,107.64,108.07,106.87,107.01,57000.0,102.126,102.534,101.3955,101.5283,57000.0
2022-01-19 09:50:00,106.95,106.96,106.34,106.54,42918.0,101.4714,101.4809,100.8926,101.0824,42918.0
2022-01-19 09:55:00,106.53,106.81,106.07,106.16,32743.0,101.0729,101.3386,100.6365,100.7219,32743.0
2022-01-19 10:00:00,106.21,106.35,105.86,106.06,28670.0,100.7693,100.9021,100.4372,100.627,28670.0
2022-01-19 10:05:00,106.0,106.01,105.74,105.85,30840.0,100.5701,100.5795,100.3234,100.4277,30840.0
2022-01-19 10:10:00,105.88,106.06,105.78,105.98,26463.0,100.4562,100.627,100.3613,100.5511,26463.0
2022-01-19 10:15:00,105.87,106.13,105.61,105.79,29015.0,100.4467,100.6934,100.2,100.3708,29015.0
2022-01-19 10:20:00,105.71,105.71,104.84,104.9,34389.0,100.2949,100.2949,99.4695,99.5264,34389.0
2022-01-19 10:25:00,104.93,104.93,104.34,104.34,29239.0,99.5549,99.5549,98.9951,98.9951,29239.0
2022-01-19 10:30:00,104.38,104.57,104.05,104.24,36810.0,99.033,99.2133,98.7199,98.9002,36810.0
2022-01-19 10:35:00,104.17,104.37,103.88,104.06,33820.0,98.8338,99.0236,98.5587,98.7294,33820.0
2022-01-19 10:40:00,104.03,104.42,103.99,104.41,27274.0,98.701,99.071,98.663,99.0615,27274.0
2022-01-19 10:45:00,104.43,104.53,104.05,104.15,30996.0,99.0805,99.1754,98.7199,98.8148,30996.0
2022-01-19 10:50:00,104.11,104.71,103.92,104.43,22472.0,98.7769,99.3461,98.5966,99.0805,22472.0
2022-01-19 10:55:00,104.38,104.74,104.35,104.72,17143.0,99.033,99.3746,99.0046,99.3556,17143.0
2022-01-19 11:00:00,104.66,105.21,104.38,104.65,34493.0,99.2987,99.8205,99.033,99.2892,34493.0
2022-01-19 11:05:00,104.85,104.85,104.42,104.57,6893.0,99.479,99.479,99.071,99.2133,6893.0
2022-01-19 11:10:00,104.47,104.56,104.22,104.31,25713.0,99.1184,99.2038,98.8812,98.9666,25713.0
2022-01-19 11:15:00,104.33,104.52,103.62,103.91,39728.0,98.9856,99.1659,98.312,98.5871,39728.0
2022-01-19 11:20:00,103.77,104.13,103.68,103.81,9539.0,98.4543,98.7958,98.3689,98.4922,9539.0
2022-01-19 11:25:00,103.78,104.24,103.78,104.09,13880.0,98.4638,98.9002,98.4638,98.7579,13880.0
2022-01-19 11:30:00,104.15,104.49,104.06,104.15,11770.0,98.8148,99.1374,98.7294,98.8148,11770.0
2022-01-19 11:35:00,104.22,104.49,104.15,104.45,11722.0,98.8812,99.1374,98.8148,99.0995,11722.0
2022-01-19 11:40:00,104.49,104.71,104.29,104.43,13037.0,99.1374,99.3461,98.9477,99.0805,13037.0
2022-01-19 11:45:00,104.48,104.58,104.29,104.45,11250.0,99.1279,99.2228,98.9477,99.0995,11250.0
2022-01-19 11:50:00,104.4,104.96,104.33,104.79,11118.0,99.052,99.5833,98.9856,99.422,11118.0
2022-01-19 11:55:00,104.8,105.08,104.6,105.08,8340.0,99.4315,99.6972,99.2418,99.6972,8340.0
2022-01-19 12:00:00,105.06,105.23,105.0,105.18,13153.0,99.6782,99.8395,99.6213,99.7921,13153.0
2022-01-19 12:05:00,105.17,105.24,104.89,104.95,18877.0,99.7826,99.849,99.5169,99.5738,18877.0
2022-01-19 12:10:00,104.95,105.09,104.86,105.04,22108.0,99.5738,99.7067,99.4885,99.6592,22108.0
2022-01-19 12:15:00,105.04,105.13,104.81,104.84,10854.0,99.6592,99.7446,99.441,99.4695,10854.0
2022-01-19 12:20:00,104.82,105.19,104.76,105.19,23220.0,99.4505,99.8015,99.3936,99.8015,23220.0
2022-01-19 12:25:00,105.19,105.4,105.14,105.2,8929.0,99.8015,100.0008,99.7541,99.811,8929.0
2022-01-19 12:30:00,105.16,105.21,105.03,105.16,9409.0,99.7731,99.8205,99.6497,99.7731,9409.0
2022-01-19 12:35:00,105.13,105.2,104.76,104.76,18500.0,99.7446,99.811,99.3936,99.3936,18500.0
2022-01-19 12:40:00,104.86,104.86,104.55,104.6,29739.0,99.4885,99.4885,99.1943,99.2418,29739.0
2022-01-19 12:45:00,104.61,105.4,104.6,105.37,25321.0,99.2513,100.0008,99.2418,99.9723,25321.0
2022-01-19 12:50:00,105.44,105.53,105.04,105.06,14082.0,100.0387,100.1241,99.6592,99.6782,14082.0
2022-01-19 12:55:00,105.07,105.4,105.06,105.4,37566.0,99.6877,100.0008,99.6782,100.0008,37566.0
2022-01-19 13:00:00,105.4,105.99,104.97,105.95,43324.0,100.0008,100.5606,99.5928,100.5226,43324.0
2022-01-19 13:05:00,105.98,105.98,105.62,105.73,10782.0,100.5511,100.5511,100.2095,100.3139,10782.0
2022-01-19 13:10:00,105.69,105.87,105.68,105.85,9141.0,100.2759,100.4467,100.2664,100.4277,9141.0
2022-01-19 13:15:00,105.87,105.89,105.73,105.82,6087.0,100.4467,100.4657,100.3139,100.3993,6087.0
2022-01-19 13:20:00,105.83,105.83,105.61,105.66,6207.0,100.4088,100.4088,100.2,100.2475,6207.0
2022-01-19 13:25:00,105.74,105.84,105.46,105.53,11088.0,100.3234,100.4183,100.0577,100.1241,11088.0
2022-01-19 13:30:00,105.49,105.99,105.26,105.99,24520.0,100.0862,100.5606,99.868,100.5606,24520.0
2022-01-19 13:35:00,105.95,105.95,105.53,105.55,4958.0,100.5226,100.5226,100.1241,100.1431,4958.0
2022-01-19 13:40:00,105.58,105.7,105.53,105.61,6471.0,100.1716,100.2854,100.1241,100.2,6471.0
2022-01-19 13:45:00,105.6,105.69,105.41,105.48,10479.0,100.1905,100.2759,100.0103,100.0767,10479.0
2022-01-19 13:50:00,105.4,105.65,105.28,105.61,7359.0,100.0008,100.238,99.8869,100.2,7359.0
2022-01-19 13:55:00,105.57,105.76,105.51,105.58,7009.0,100.1621,100.3423,100.1052,100.1716,7009.0
2022-01-19 14:00:00,105.56,105.74,105.32,105.6,12298.0,100.1526,100.3234,99.9249,100.1905,12298.0
2022-01-19 14:05:00,105.61,105.61,105.33,105.48,19398.0,100.2,100.2,99.9344,100.0767,19398.0
2022-01-19 14:10:00,105.47,105.6,105.38,105.4,19900.0,100.0672,100.1905,99.9818,100.0008,19900.0
2022-01-19 14:15:00,105.42,105.49,105.28,105.42,11755.0,100.0198,100.0862,99.8869,100.0198,11755.0
2022-01-19 14:20:00,105.45,105.45,105.08,105.08,28959.0,100.0482,100.0482,99.6972,99.6972,28959.0
2022-01-19 14:25:00,105.14,105.14,104.66,104.71,18587.0,99.7541,99.7541,99.2987,99.3461,18587.0
2022-01-19 14:30:00,104.71,105.27,104.71,104.95,22316.0,99.3461,99.8775,99.3461,99.5738,22316.0
2022-01-19 14:35:00,104.97,105.18,104.93,105.07,6264.0,99.5928,99.7921,99.5549,99.6877,6264.0
2022-01-19 14:40:00,105.1,105.31,105.0,105.31,13398.0,99.7162,99.9154,99.6213,99.9154,13398.0
2022-01-19 14:45:00,105.18,105.23,104.99,105.02,5860.0,99.7921,99.8395,99.6118,99.6403,5860.0
2022-01-19 14:50:00,105.0,105.23,104.99,105.23,6028.0,99.6213,99.8395,99.6118,99.8395,6028.0
2022-01-19 14:55:00,105.21,105.4,105.11,105.12,12530.0,99.8205,100.0008,99.7256,99.7351,12530.0
2022-01-19 15:00:00,105.15,105.2,104.84,104.92,13057.0,99.7636,99.811,99.4695,99.5454,13057.0
2022-01-19 15:05:00,104.98,105.09,104.83,104.85,16753.0,99.6023,99.7067,99.46,99.479,16753.0
2022-01-19 15:10:00,104.88,104.99,104.74,104.96,8677.0,99.5074,99.6118,99.3746,99.5833,8677.0
2022-01-19 15:15:00,104.98,105.02,104.53,104.66,17373.0,99.6023,99.6403,99.1754,99.2987,17373.0
2022-01-19 15:20:00,104.72,104.87,104.64,104.76,17524.0,99.3556,99.4979,99.2797,99.3936,17524.0
2022-01-19 15:25:00,104.73,104.81,104.37,104.54,26651.0,99.3651,99.441,99.0236,99.1848,26651.0
2022-01-19 15:30:00,104.54,104.66,104.33,104.38,26925.0,99.1848,99.2987,98.9856,99.033,26925.0
2022-01-19 15:35:00,104.42,104.47,104.2,104.4,30021.0,99.071,99.1184,98.8623,99.052,30021.0
2022-01-19 15:40:00,104.35,104.72,104.33,104.63,40610.0,99.0046,99.3556,98.9856,99.2702,40610.0
2022-01-19 15:45:00,104.65,104.7,104.54,104.6,41210.0,99.2892,99.3366,99.1848,99.2418,41210.0
2022-01-19 15:50:00,104.58,104.58,104.35,104.45,58214.0,99.2228,99.2228,99.0046,99.0995,58214.0
2022-01-19 15:55:00,104.47,104.49,104.15,104.28,111914.0,99.1184,99.1374,98.8148,98.9382,111914.0
2022-01-20 09:30:00,103.5,103.88,102.25,102.44,129912.0,98.1981,98.5587,97.0122,97.1924,129912.0
2022-01-20 09:35:00,102.34,102.73,101.56,102.73,63979.0,97.0975,97.4676,96.3575,97.4676,63979.0
2022-01-20 09:40:00,102.61,103.08,102.31,102.8,24165.0,97.3537,97.7996,97.0691,97.534,24165.0
2022-01-20 09:45:00,102.95,103.09,102.39,102.99,27792.0,97.6763,97.8091,97.145,97.7142,27792.0
2022-01-20 09:50:00,102.98,103.1,102.41,102.67,34943.0,97.7048,97.8186,97.164,97.4106,34943.0
2022-01-20 09:55:00,102.57,103.0,102.31,102.8,24395.0,97.3158,97.7237,97.0691,97.534,24395.0
2022-01-20 10:00:00,102.72,103.06,102.31,103.05,28771.0,97.4581,97.7807,97.0691,97.7712,28771.0
2022-01-20 10:05:00,103.0,103.15,102.66,103.0,32643.0,97.7237,97.866,97.4012,97.7237,32643.0
2022-01-20 10:10:00,103.0,103.16,102.6,103.11,30490.0,97.7237,97.8755,97.3442,97.8281,30490.0
2022-01-20 10:15:00,103.12,103.7,103.07,103.28,48300.0,97.8376,98.3879,97.7901,97.9894,48300.0
2022-01-20 10:20:00,103.35,103.89,103.31,103.88,23880.0,98.0558,98.5681,98.0179,98.5587,23880.0
2022-01-20 10:25:00,103.82,104.2,103.71,104.2,30954.0,98.5017,98.8623,98.3974,98.8623,30954.0
2022-01-20 10:30:00,104.12,104.95,104.11,104.92,62919.0,98.7864,99.5738,98.7769,99.5454,62919.0
2022-01-20 10:35:00,104.94,105.6,104.92,105.22,55744.0,99.5644,100.1905,99.5454,99.83,55744.0
2022-01-20 10:40:00,105.25,105.5,104.92,105.45,15084.0,99.8585,100.0957,99.5454,100.0482,15084.0
2022-01-20 10:45:00,105.5,105.89,105.42,105.76,70700.0,100.0957,100.4657,100.0198,100.3423,70700.0
2022-01-20 10:50:00,105.76,106.29,105.65,106.28,30778.0,100.3423,100.8452,100.238,100.8357,30778.0
2022-01-20 10:55:00,106.28,106.28,105.52,105.53,34630.0,100.8357,100.8357,100.1146,100.1241,34630.0
2022-01-20 11:00:00,105.51,106.09,105.44,106.05,20014.0,100.1052,100.6554,100.0387,100.6175,20014.0
2022-01-20 11:05:00,106.02,106.09,105.67,105.95,29343.0,100.589,100.6554,100.257,100.5226,29343.0
2022-01-20 11:10:00,105.98,105.99,105.46,105.59,19881.0,100.5511,100.5606,100.0577,100.1811,19881.0
2022-01-20 11:15:00,105.59,106.11,105.58,106.07,17872.0,100.1811,100.6744,100.1716,100.6365,17872.0
2022-01-20 11:20:00,106.07,106.14,105.59,105.72,17499.0,100.6365,100.7029,100.1811,100.3044,17499.0
2022-01-20 11:25:00,105.7,105.96,105.65,105.78,13337.0,100.2854,100.5321,100.238,100.3613,13337.0
2022-01-20 11:30:00,105.76,105.91,105.41,105.84,15064.0,100.3423,100.4847,100.0103,100.4183,15064.0
2022-01-20 11:35:00,105.83,106.3,105.83,106.18,39027.0,100.4088,100.8547,100.4088,100.7408,39027.0
2022-01-20 11:40:00,106.19,106.29,105.42,105.5,19047.0,100.7503,100.8452,100.0198,100.0957,19047.0
2022-01-20 11:45:00,105.49,106.15,105.48,105.95,19297.0,100.0862,100.7124,100.0767,100.5226,19297.0
2022-01-20 11:50:00,105.98,106.3,105.98,106.25,11819.0,100.5511,100.8547,100.5511,100.8072,11819.0
2022-01-20 11:55:00,106.23,106.51,106.18,106.35,13537.0,100.7883,101.0539,100.7408,100.9021,13537.0
2022-01-20 12:00:00,106.34,106.37,106.0,106.06,13549.0,100.8926,100.9211,100.5701,100.627,13549.0
2022-01-20 12:05:00,106.01,106.31,105.88,106.25,17897.0,100.5795,100.8642,100.4562,100.8072,17897.0
2022-01-20 12:10:00,106.29,106.46,106.17,106.36,8865.0,100.8452,101.0065,100.7313,100.9116,8865.0
2022-01-20 12:15:00,106.42,106.42,105.9,105.98,24502.0,100.9685,100.9685,100.4752,100.5511,24502.0
2022-01-20 12:20:00,105.91,106.4,105.85,106.32,18628.0,100.4847,100.9496,100.4277,100.8737,18628.0
2022-01-20 12:25:00,106.42,106.48,106.26,106.27,16176.0,100.9685,101.0255,100.8167,100.8262,16176.0
2022-01-20 12:30:00,106.29,106.5,106.16,106.25,12171.0,100.8452,101.0444,100.7219,100.8072,12171.0
2022-01-20 12:35:00,106.25,106.26,105.9,106.07,15519.0,100.8072,100.8167,100.4752,100.6365,15519.0
2022-01-20 12:40:00,106.11,106.24,106.02,106.02,17702.0,100.6744,100.7978,100.589,100.589,17702.0
2022-01-20 12:45:00,106.12,106.28,105.94,106.28,28591.0,100.6839,100.8357,100.5131,100.8357,28591.0
2022-01-20 12:50:00,106.23,106.47,106.14,106.3,15105.0,100.7883,101.016,100.7029,100.8547,15105.0
2022-01-20 12:55:00,106.27,106.33,106.08,106.08,22149.0,100.8262,100.8832,100.646,100.646,22149.0
2022-01-20 13:00:00,106.04,106.04,105.57,105.64,14132.0,100.608,100.608,100.1621,100.2285,14132.0
2022-01-20 13:05:00,105.66,105.66,105.46,105.51,7603.0,100.2475,100.2475,100.0577,100.1052,7603.0
2022-01-20 13:10:00,105.48,105.64,105.34,105.42,23606.0,100.0767,100.2285,99.9439,100.0198,23606.0
2022-01-20 13:15:00,105.34,105.44,105.21,105.4,23941.0,99.9439,100.0387,99.8205,100.0008,23941.0
2022-01-20 13:20:00,105.38,105.43,105.32,105.38,4067.0,99.9818,100.0293,99.9249,99.9818,4067.0
2022-01-20 13:25:00,105.38,105.51,105.32,105.39,5714.0,99.9818,100.1052,99.9249,99.9913,5714.0
2022-01-20 13:30:00,105.44,105.45,105.26,105.44,17383.0,100.0387,100.0482,99.868,100.0387,17383.0
2022-01-20 13:35:00,105.44,105.5,105.33,105.5,5323.0,100.0387,100.0957,99.9344,100.0957,5323.0
2022-01-20 13:40:00,105.55,105.63,105.44,105.53,14808.0,100.1431,100.219,100.0387,100.1241,14808.0
2022-01-20 13:45:00,105.49,105.49,105.22,105.33,14232.0,100.0862,100.0862,99.83,99.9344,14232.0
2022-01-20 13:50:00,105.33,105.36,105.09,105.22,12426.0,99.9344,99.9628,99.7067,99.83,12426.0
2022-01-20 13:55:00,105.23,105.23,105.03,105.1,21594.0,99.8395,99.8395,99.6497,99.7162,21594.0
2022-01-20 14:00:00,105.15,105.45,105.13,105.44,8610.0,99.7636,100.0482,99.7446,100.0387,8610.0
2022-01-20 14:05:00,105.4,105.4,105.28,105.32,6898.0,100.0008,100.0008,99.8869,99.9249,6898.0
2022-01-20 14:10:00,105.29,105.36,104.93,104.96,21327.0,99.8964,99.9628,99.5549,99.5833,21327.0
2022-01-20 14:15:00,104.94,105.04,104.78,104.92,32798.0,99.5644,99.6592,99.4126,99.5454,32798.0
2022-01-20 14:20:00,104.99,105.0,104.63,104.86,18062.0,99.6118,99.6213,99.2702,99.4885,18062.0
2022-01-20 14:25:00,104.8,104.86,104.53,104.56,10509.0,99.4315,99.4885,99.1754,99.2038,10509.0
2022-01-20 14:30:00,104.48,104.48,103.58,103.71,48708.0,99.1279,99.1279,98.274,98.3974,48708.0
2022-01-20 14:35:00,103.74,103.74,102.94,102.96,57828.0,98.4258,98.4258,97.6668,97.6858,57828.0
2022-01-20 14:40:00,102.98,103.05,102.57,102.59,35672.0,97.7048,97.7712,97.3158,97.3347,35672.0
2022-01-20 14:45:00,102.59,102.9,102.42,102.61,65877.0,97.3347,97.6289,97.1734,97.3537,65877.0
2022-01-20 14:50:00,102.61,102.74,102.18,102.32,63079.0,97.3537,97.4771,96.9457,97.0786,63079.0
2022-01-20 14:55:00,102.31,102.35,102.02,102.02,61351.0,97.0691,97.107,96.7939,96.7939,61351.0
2022-01-20 15:00:00,102.05,102.71,102.03,102.29,24858.0,96.8224,97.4486,96.8034,97.0501,24858.0
2022-01-20 15:05:00,102.29,102.35,101.82,101.86,48735.0,97.0501,97.107,96.6042,96.6421,48735.0
2022-01-20 15:10:00,101.88,102.06,101.71,101.75,60881.0,96.6611,96.8319,96.4998,96.5378,60881.0
2022-01-20 15:15:00,101.76,101.96,101.75,101.94,32040.0,96.5473,96.737,96.5378,96.718,32040.0
2022-01-20 15:20:00,101.9,101.92,101.53,101.7,38219.0,96.6801,96.6991,96.329,96.4903,38219.0
2022-01-20 15:25:00,101.75,101.75,101.47,101.56,49669.0,96.5378,96.5378,96.2721,96.3575,49669.0
2022-01-20 15:30:00,101.56,101.97,101.45,101.46,105124.0,96.3575,96.7465,96.2531,96.2626,105124.0
2022-01-20 15:35:00,101.45,101.53,100.94,101.17,103974.0,96.2531,96.329,95.7693,95.9875,103974.0
2022-01-20 15:40:00,101.21,101.37,101.03,101.08,62339.0,96.0254,96.1772,95.8546,95.9021,62339.0
2022-01-20 15:45:00,101.04,101.15,100.7,100.7,81593.0,95.8641,95.9685,95.5416,95.5416,81593.0
2022-01-20 15:50:00,100.7,100.95,100.2,100.25,104638.0,95.5416,95.7787,95.0672,95.1146,104638.0
2022-01-20 15:55:00,100.24,100.43,100.04,100.36,183011.0,95.1051,95.2854,94.9154,95.219,183011.0
2022-01-21 09:30:00,98.71,98.78,96.83,96.87,268163.0,93.6535,93.7199,91.8698,91.9077,268163.0
2022-01-21 09:35:00,97.11,97.49,95.96,96.0,107513.0,92.1355,92.496,91.0444,91.0823,107513.0
2022-01-21 09:40:00,95.92,96.88,95.74,96.8,91793.0,91.0064,91.9172,90.8356,91.8413,91793.0
2022-01-21 09:45:00,96.74,97.37,96.27,97.37,87545.0,91.7844,92.3821,91.3385,92.3821,87545.0
2022-01-21 09:50:00,97.37,97.44,95.94,95.94,78465.0,92.3821,92.4485,91.0254,91.0254,78465.0
2022-01-21 09:55:00,95.94,96.49,95.79,96.33,57439.0,91.0254,91.5472,90.8831,91.3954,57439.0
2022-01-21 10:00:00,96.24,96.68,95.64,96.0,103241.0,91.31,91.7275,90.7408,91.0823,103241.0
2022-01-21 10:05:00,96.05,96.6,95.18,95.18,102770.0,91.1298,91.6516,90.3043,90.3043,102770.0
2022-01-21 10:10:00,95.19,95.27,94.36,94.8,113316.0,90.3138,90.3897,89.5263,89.9438,113316.0
2022-01-21 10:15:00,94.8,95.14,94.48,94.58,78857.0,89.9438,90.2664,89.6402,89.7351,78857.0
2022-01-21 10:20:00,94.54,94.55,93.68,94.51,116724.0,89.6971,89.7066,88.8812,89.6686,116724.0
2022-01-21 10:25:00,94.33,95.32,94.27,95.08,111456.0,89.4979,90.4371,89.4409,90.2094,111456.0
2022-01-21 10:30:00,95.06,95.86,94.85,95.66,88048.0,90.1905,90.9495,89.9912,90.7597,88048.0
2022-01-21 10:35:00,95.72,95.99,95.2,95.2,78146.0,90.8167,91.0728,90.3233,90.3233,78146.0
2022-01-21 10:40:00,95.29,95.64,94.8,95.64,67331.0,90.4087,90.7408,89.9438,90.7408,67331.0
2022-01-21 10:45:00,95.64,95.9,95.3,95.73,70747.0,90.7408,90.9874,90.4182,90.8261,70747.0
2022-01-21 10:50:00,95.73,95.99,95.22,95.45,90344.0,90.8261,91.0728,90.3423,90.5605,90344.0
2022-01-21 10:55:00,95.37,95.59,95.03,95.36,48499.0,90.4846,90.6933,90.162,90.4751,48499.0
2022-01-21 11:00:00,95.52,95.54,94.82,95.12,65114.0,90.6269,90.6459,89.9628,90.2474,65114.0
2022-01-21 11:05:00,95.03,96.79,95.03,96.66,48606.0,90.162,91.8318,90.162,91.7085,48606.0
2022-01-21 11:10:00,96.68,96.71,96.0,96.24,76807.0,91.7275,91.7559,91.0823,91.31,76807.0
2022-01-21 11:15:00,96.25,96.45,95.89,96.14,45722.0,91.3195,91.5093,90.9779,91.2151,45722.0
2022-01-21 11:20:00,96.12,96.61,95.88,95.88,49826.0,91.1962,91.6611,90.9685,90.9685,49826.0
2022-01-21 11:25:00,95.83,96.4,95.71,96.2,29685.0,90.921,91.4618,90.8072,91.2721,29685.0
2022-01-21 11:30:00,96.2,96.24,95.78,96.12,34815.0,91.2721,91.31,90.8736,91.1962,34815.0
2022-01-21 11:35:00,96.24,96.31,95.7,95.77,40388.0,91.31,91.3764,90.7977,90.8641,40388.0
2022-01-21 11:40:00,95.79,95.84,95.25,95.32,30123.0,90.8831,90.9305,90.3707,90.4371,30123.0
2022-01-21 11:45:00,95.34,95.62,95.16,95.28,28275.0,90.4561,90.7218,90.2853,90.3992,28275.0
2022-01-21 11:50:00,95.37,95.5,95.05,95.2,21125.0,90.4846,90.6079,90.181,90.3233,21125.0
2022-01-21 11:55:00,95.22,95.33,95.02,95.2,29347.0,90.3423,90.4466,90.1525,90.3233,29347.0
2022-01-21 12:00:00,95.16,95.22,94.61,94.94,38811.0,90.2853,90.3423,89.7635,90.0766,38811.0
2022-01-21 12:05:00,94.89,95.31,94.85,95.03,34073.0,90.0292,90.4277,89.9912,90.162,34073.0
2022-01-21 12:10:00,94.92,95.06,94.74,94.76,19574.0,90.0576,90.1905,89.8869,89.9058,19574.0
2022-01-21 12:15:00,94.77,94.99,94.65,94.86,25345.0,89.9153,90.1241,89.8015,90.0007,25345.0
2022-01-21 12:20:00,94.85,95.37,94.78,95.31,16588.0,89.9912,90.4846,89.9248,90.4277,16588.0
2022-01-21 12:25:00,95.31,95.35,95.04,95.28,21163.0,90.4277,90.4656,90.1715,90.3992,21163.0
2022-01-21 12:30:00,95.23,95.23,94.83,94.98,21051.0,90.3518,90.3518,89.9722,90.1146,21051.0
2022-01-21 12:35:00,95.02,95.1,94.71,95.03,23569.0,90.1525,90.2284,89.8584,90.162,23569.0
2022-01-21 12:40:00,95.0,95.29,94.97,95.0,20536.0,90.1335,90.4087,90.1051,90.1335,20536.0
2022-01-21 12:45:00,95.05,95.16,94.69,94.75,16907.0,90.181,90.2853,89.8394,89.8963,16907.0
2022-01-21 12:50:00,94.76,95.08,94.56,94.95,20630.0,89.9058,90.2094,89.7161,90.0861,20630.0
2022-01-21 12:55:00,94.9,95.63,94.88,95.37,21497.0,90.0387,90.7313,90.0197,90.4846,21497.0
2022-01-21 13:00:00,95.37,95.62,95.19,95.26,20648.0,90.4846,90.7218,90.3138,90.3802,20648.0
2022-01-21 13:05:00,95.31,95.46,95.2,95.33,13053.0,90.4277,90.57,90.3233,90.4466,13053.0
2022-01-21 13:10:00,95.39,95.69,95.32,95.48,20103.0,90.5036,90.7882,90.4371,90.589,20103.0
2022-01-21 13:15:00,95.45,95.47,95.02,95.06,18239.0,90.5605,90.5795,90.1525,90.1905,18239.0
2022-01-21 13:20:00,95.12,95.12,94.53,94.79,59060.0,90.2474,90.2474,89.6876,89.9343,59060.0
2022-01-21 13:25:00,94.72,94.94,94.59,94.85,23812.0,89.8679,90.0766,89.7445,89.9912,23812.0
2022-01-21 13:30:00,94.86,95.1,94.77,94.92,16467.0,90.0007,90.2284,89.9153,90.0576,16467.0
2022-01-21 13:35:00,94.97,95.11,94.76,94.82,32736.0,90.1051,90.2379,89.9058,89.9628,32736.0
2022-01-21 13:40:00,94.86,94.93,94.61,94.71,82740.0,90.0007,90.0671,89.7635,89.8584,82740.0
2022-01-21 13:45:00,94.72,94.8,94.3,94.5,51707.0,89.8679,89.9438,89.4694,89.6592,51707.0
2022-01-21 13:50:00,94.57,94.75,94.4,94.55,23981.0,89.7256,89.8963,89.5643,89.7066,23981.0
2022-01-21 13:55:00,94.54,94.69,94.36,94.52,33061.0,89.6971,89.8394,89.5263,89.6781,33061.0
2022-01-21 14:00:00,94.52,94.7,93.88,93.91,98426.0,89.6781,89.8489,89.0709,89.0994,98426.0
2022-01-21 14:05:00,93.9,94.21,93.83,94.03,74619.0,89.0899,89.384,89.0235,89.2132,74619.0
2022-01-21 14:10:00,94.13,94.27,93.95,94.16,39544.0,89.3081,89.4409,89.1373,89.3366,39544.0
2022-01-21 14:15:00,94.13,94.43,94.02,94.02,32757.0,89.3081,89.5927,89.2037,89.2037,32757.0
2022-01-21 14:20:00,94.04,94.25,93.82,94.14,15168.0,89.2227,89.422,89.014,89.3176,15168.0
2022-01-21 14:25:00,94.15,94.2,93.6,93.73,39147.0,89.3271,89.3745,88.8053,88.9286,39147.0
2022-01-21 14:30:00,93.73,93.74,93.46,93.52,49295.0,88.9286,88.9381,88.6724,88.7294,49295.0
2022-01-21 14:35:00,93.51,93.9,93.39,93.83,35974.0,88.7199,89.0899,88.606,89.0235,35974.0
2022-01-21 14:40:00,93.87,94.09,93.78,93.82,25106.0,89.0614,89.2702,88.976,89.014,25106.0
2022-01-21 14:45:00,93.82,94.24,93.81,94.17,36580.0,89.014,89.4125,89.0045,89.3461,36580.0
2022-01-21 14:50:00,94.12,94.12,93.84,93.9,18090.0,89.2986,89.2986,89.033,89.0899,18090.0
2022-01-21 14:55:00,93.88,93.96,93.66,93.78,30420.0,89.0709,89.1468,88.8622,88.976,30420.0
2022-01-21 15:00:00,93.78,94.01,93.74,93.85,27988.0,88.976,89.1943,88.9381,89.0425,27988.0
2022-01-21 15:05:00,93.86,93.86,93.52,93.68,37664.0,89.0519,89.0519,88.7294,88.8812,37664.0
2022-01-21 15:10:00,93.66,93.66,93.12,93.51,58700.0,88.8622,88.8622,88.3498,88.7199,58700.0
2022-01-21 15:15:00,93.46,93.9,93.41,93.64,27062.0,88.6724,89.0899,88.625,88.8432,27062.0
2022-01-21 15:20:00,93.65,93.71,93.37,93.43,47396.0,88.8527,88.9096,88.587,88.644,47396.0
2022-01-21 15:25:00,93.44,93.44,93.05,93.23,45290.0,88.6535,88.6535,88.2834,88.4542,45290.0
2022-01-21 15:30:00,93.24,93.33,93.05,93.2,72556.0,88.4637,88.5491,88.2834,88.4257,72556.0
2022-01-21 15:35:00,93.17,93.49,93.09,93.48,71751.0,88.3973,88.7009,88.3214,88.6914,71751.0
2022-01-21 15:40:00,93.49,93.75,93.45,93.53,95524.0,88.7009,88.9476,88.6629,88.7388,95524.0
2022-01-21 15:45:00,93.53,93.53,93.25,93.41,119287.0,88.7388,88.7388,88.4732,88.625,119287.0
2022-01-21 15:50:00,93.35,93.52,93.02,93.09,159597.0,88.5681,88.7294,88.255,88.3214,159597.0
2022-01-21 15:55:00,93.1,93.32,92.89,93.04,227460.0,88.3309,88.5396,88.1316,88.2739,227460.0
2022-01-24 09:30:00,90.24,90.99,89.57,90.72,230840.0,85.6174,86.329,84.9817,86.0728,230840.0
2022-01-24 09:35:00,90.68,91.53,90.57,91.33,66575.0,86.0348,86.8413,85.9305,86.6515,66575.0
2022-01-24 09:40:00,91.52,91.75,90.25,90.35,92717.0,86.8318,87.05,85.6269,85.7217,92717.0
2022-01-24 09:45:00,90.29,90.89,89.88,90.8,70857.0,85.6648,86.2341,85.2758,86.1487,70857.0
2022-01-24 09:50:00,90.79,91.19,90.38,91.04,68406.0,86.1392,86.5187,85.7502,86.3764,68406.0
2022-01-24 09:55:00,91.03,91.41,90.64,90.7,84593.0,86.3669,86.7274,85.9969,86.0538,84593.0
2022-01-24 10:00:00,90.59,91.1,90.06,90.07,64816.0,85.9494,86.4333,85.4466,85.4561,64816.0
2022-01-24 10:05:00,90.15,90.23,89.16,89.23,84794.0,85.532,85.6079,84.5927,84.6591,84794.0
2022-01-24 10:10:00,89.16,89.63,88.67,89.61,104260.0,84.5927,85.0386,84.1278,85.0196,104260.0
2022-01-24 10:15:00,89.67,89.81,88.9,88.98,44095.0,85.0766,85.2094,84.346,84.4219,44095.0
2022-01-24 10:20:00,88.9,90.23,88.8,90.22,82274.0,84.346,85.6079,84.2511,85.5984,82274.0
2022-01-24 10:25:00,90.23,90.89,90.21,90.29,41906.0,85.6079,86.2341,85.5889,85.6648,41906.0
2022-01-24 10:30:00,90.38,91.0,90.22,90.71,44743.0,85.7502,86.3384,85.5984,86.0633,44743.0
2022-01-24 10:35:00,90.56,91.23,90.3,91.18,41241.0,85.921,86.5567,85.6743,86.5092,41241.0
2022-01-24 10:40:00,91.07,91.11,90.66,91.11,27634.0,86.4049,86.4428,86.0159,86.4428,27634.0
2022-01-24 10:45:00,91.06,91.11,89.94,90.03,41826.0,86.3954,86.4428,85.3327,85.4181,41826.0
2022-01-24 10:50:00,89.98,90.7,89.81,90.63,46838.0,85.3707,86.0538,85.2094,85.9874,46838.0
2022-01-24 10:55:00,90.63,91.02,90.16,90.28,52372.0,85.9874,86.3574,85.5415,85.6553,52372.0
2022-01-24 11:00:00,90.17,90.23,89.78,90.14,23914.0,85.551,85.6079,85.1809,85.5225,23914.0
2022-01-24 11:05:00,90.09,90.43,89.83,90.38,40119.0,85.4751,85.7976,85.2284,85.7502,40119.0
2022-01-24 11:10:00,90.3,90.45,89.43,89.55,57576.0,85.6743,85.8166,84.8489,84.9627,57576.0
2022-01-24 11:15:00,89.49,89.81,89.45,89.73,35969.0,84.9058,85.2094,84.8678,85.1335,35969.0
2022-01-24 11:20:00,89.73,90.4,89.73,89.92,59527.0,85.1335,85.7692,85.1335,85.3138,59527.0
2022-01-24 11:25:00,89.9,90.55,89.76,90.55,32393.0,85.2948,85.9115,85.162,85.9115,32393.0
2022-01-24 11:30:00,90.57,90.99,90.49,90.81,29221.0,85.9305,86.329,85.8546,86.1582,29221.0
2022-01-24 11:35:00,90.86,91.0,89.99,90.01,52660.0,86.2056,86.3384,85.3802,85.3992,52660.0
2022-01-24 11:40:00,90.08,90.09,89.18,89.72,92296.0,85.4656,85.4751,84.6117,85.124,92296.0
2022-01-24 11:45:00,89.73,90.1,89.2,89.4,25239.0,85.1335,85.4845,84.6307,84.8204,25239.0
2022-01-24 11:50:00,89.3,89.67,89.27,89.6,44004.0,84.7255,85.0766,84.6971,85.0102,44004.0
2022-01-24 11:55:00,89.6,90.47,89.59,90.41,27498.0,85.0102,85.8356,85.0007,85.7787,27498.0
2022-01-24 12:00:00,90.42,90.5,90.04,90.14,17678.0,85.7882,85.8641,85.4276,85.5225,17678.0
2022-01-24 12:05:00,90.15,90.52,89.96,90.01,30143.0,85.532,85.883,85.3517,85.3992,30143.0
2022-01-24 12:10:00,90.02,90.14,88.87,88.88,101821.0,85.4086,85.5225,84.3176,84.327,101821.0
2022-01-24 12:15:00,88.86,89.26,88.5,89.26,105290.0,84.3081,84.6876,83.9665,84.6876,105290.0
2022-01-24 12:20:00,89.15,89.83,89.11,89.71,26513.0,84.5832,85.2284,84.5453,85.1145,26513.0
2022-01-24 12:25:00,89.68,90.19,89.45,89.78,32497.0,85.0861,85.5699,84.8678,85.1809,32497.0
2022-01-24 12:30:00,89.77,89.98,89.31,89.89,55572.0,85.1715,85.3707,84.735,85.2853,55572.0
2022-01-24 12:35:00,89.92,89.92,89.44,89.92,38058.0,85.3138,85.3138,84.8584,85.3138,38058.0
2022-01-24 12:40:00,89.83,90.6,89.72,90.4,33132.0,85.2284,85.9589,85.124,85.7692,33132.0
2022-01-24 12:45:00,90.37,90.75,90.35,90.75,47166.0,85.7407,86.1013,85.7217,86.1013,47166.0
2022-01-24 12:50:00,90.69,91.4,90.62,91.4,23451.0,86.0443,86.718,85.9779,86.718,23451.0
2022-01-24 12:55:00,91.44,91.66,91.18,91.2,22173.0,86.7559,86.9646,86.5092,86.5282,22173.0
2022-01-24 13:00:00,91.27,91.81,91.12,91.81,18328.0,86.5946,87.107,86.4523,87.107,18328.0
2022-01-24 13:05:00,91.8,92.44,91.64,92.17,39783.0,87.0975,87.7047,86.9457,87.4485,39783.0
2022-01-24 13:10:00,92.27,92.78,92.24,92.69,28841.0,87.5434,88.0273,87.5149,87.9419,28841.0
2022-01-24 13:15:00,92.71,93.02,92.7,92.94,29578.0,87.9608,88.255,87.9514,88.1791,29578.0
2022-01-24 13:20:00,92.97,93.02,92.05,92.12,88464.0,88.2075,88.255,87.3347,87.4011,88464.0
2022-01-24 13:25:00,92.12,92.84,92.1,92.49,44176.0,87.4011,88.0842,87.3821,87.7521,44176.0
2022-01-24 13:30:00,92.51,93.81,92.48,93.81,83551.0,87.7711,89.0045,87.7426,89.0045,83551.0
2022-01-24 13:35:00,93.75,93.76,93.01,93.64,48698.0,88.9476,88.9571,88.2455,88.8432,48698.0
2022-01-24 13:40:00,93.63,93.63,93.04,93.27,81520.0,88.8337,88.8337,88.2739,88.4922,81520.0
2022-01-24 13:45:00,93.28,93.75,93.28,93.56,63337.0,88.5016,88.9476,88.5016,88.7673,63337.0
2022-01-24 13:50:00,93.7,93.85,93.34,93.72,94858.0,88.9001,89.0425,88.5586,88.9191,94858.0
2022-01-24 13:55:00,93.77,94.02,93.75,93.92,38594.0,88.9665,89.2037,88.9476,89.1089,38594.0
2022-01-24 14:00:00,94.02,94.25,93.66,93.88,37528.0,89.2037,89.422,88.8622,89.0709,37528.0
2022-01-24 14:05:00,93.79,94.12,93.67,93.84,28525.0,88.9855,89.2986,88.8717,89.033,28525.0
2022-01-24 14:10:00,93.8,94.03,93.0,93.03,38512.0,88.995,89.2132,88.236,88.2645,38512.0
2022-01-24 14:15:00,93.08,93.17,92.67,92.79,50345.0,88.3119,88.3973,87.9229,88.0367,50345.0
2022-01-24 14:20:00,92.81,93.08,92.52,92.63,33685.0,88.0557,88.3119,87.7806,87.8849,33685.0
2022-01-24 14:25:00,92.55,92.96,92.5,92.75,39212.0,87.809,88.198,87.7616,87.9988,39212.0
2022-01-24 14:30:00,92.75,93.12,92.64,92.65,54783.0,87.9988,88.3498,87.8944,87.9039,54783.0
2022-01-24 14:35:00,92.64,92.68,92.07,92.41,42182.0,87.8944,87.9324,87.3536,87.6762,42182.0
2022-01-24 14:40:00,92.38,93.02,92.3,92.82,100307.0,87.6478,88.255,87.5719,88.0652,100307.0
2022-01-24 14:45:00,92.73,92.88,92.26,92.64,28317.0,87.9798,88.1221,87.5339,87.8944,28317.0
2022-01-24 14:50:00,92.65,92.94,92.44,92.89,22010.0,87.9039,88.1791,87.7047,88.1316,22010.0
2022-01-24 14:55:00,92.93,93.52,92.71,93.52,29829.0,88.1696,88.7294,87.9608,88.7294,29829.0
2022-01-24 15:00:00,93.52,93.88,93.43,93.59,34025.0,88.7294,89.0709,88.644,88.7958,34025.0
2022-01-24 15:05:00,93.59,93.59,93.07,93.31,31166.0,88.7958,88.7958,88.3024,88.5301,31166.0
2022-01-24 15:10:00,93.35,93.62,93.24,93.56,41850.0,88.5681,88.8242,88.4637,88.7673,41850.0
2022-01-24 15:15:00,93.61,93.97,93.32,93.53,47310.0,88.8147,89.1563,88.5396,88.7388,47310.0
2022-01-24 15:20:00,93.54,93.96,93.52,93.8,44234.0,88.7483,89.1468,88.7294,88.995,44234.0
2022-01-24 15:25:00,93.92,94.08,93.48,93.76,54675.0,89.1089,89.2607,88.6914,88.9571,54675.0
2022-01-24 15:30:00,93.74,94.7,93.61,94.65,85590.0,88.9381,89.8489,88.8147,89.8015,85590.0
2022-01-24 15:35:00,94.68,94.96,94.36,94.94,81969.0,89.8299,90.0956,89.5263,90.0766,81969.0
2022-01-24 15:40:00,94.91,94.99,94.47,94.61,86266.0,90.0482,90.1241,89.6307,89.7635,86266.0
2022-01-24 15:45:00,94.61,95.26,94.58,95.1,138728.0,89.7635,90.3802,89.7351,90.2284,138728.0
2022-01-24 15:50:00,95.18,95.91,95.16,95.34,173881.0,90.3043,90.9969,90.2853,90.4561,173881.0
2022-01-24 15:55:00,95.36,95.54,94.96,95.32,315710.0,90.4751,90.6459,90.0956,90.4371,315710.0
2022-01-25 09:30:00,93.11,93.96,92.23,93.81,131195.0,88.3404,89.1468,87.5054,89.0045,131195.0
2022-01-25 09:35:00,93.82,94.52,93.09,93.09,46939.0,89.014,89.6781,88.3214,88.3214,46939.0
2022-01-25 09:40:00,93.28,93.9,92.87,93.7,64566.0,88.5016,89.0899,88.1127,88.9001,64566.0
2022-01-25 09:45:00,93.58,93.9,93.2,93.62,27555.0,88.7863,89.0899,88.4257,88.8242,27555.0
2022-01-25 09:50:00,93.57,93.83,93.25,93.53,34470.0,88.7768,89.0235,88.4732,88.7388,34470.0
2022-01-25 09:55:00,93.64,93.9,93.35,93.9,30122.0,88.8432,89.0899,88.5681,89.0899,30122.0
2022-01-25 10:00:00,93.91,94.33,93.49,93.54,56810.0,89.0994,89.4979,88.7009,88.7483,56810.0
2022-01-25 10:05:00,93.74,94.12,93.46,93.94,48175.0,88.9381,89.2986,88.6724,89.1278,48175.0
2022-01-25 10:10:00,93.88,94.04,93.01,94.04,43525.0,89.0709,89.2227,88.2455,89.2227,43525.0
2022-01-25 10:15:00,94.04,94.49,93.8,94.15,28216.0,89.2227,89.6497,88.995,89.3271,28216.0
2022-01-25 10:20:00,94.11,94.19,93.61,94.07,54237.0,89.2891,89.365,88.8147,89.2512,54237.0
2022-01-25 10:25:00,93.92,95.06,93.88,94.94,32279.0,89.1089,90.1905,89.0709,90.0766,32279.0
2022-01-25 10:30:00,94.93,95.42,94.36,94.65,164486.0,90.0671,90.532,89.5263,89.8015,164486.0
2022-01-25 10:35:00,94.64,94.64,93.82,94.04,25516.0,89.792,89.792,89.014,89.2227,25516.0
2022-01-25 10:40:00,94.04,94.07,93.36,93.89,34727.0,89.2227,89.2512,88.5776,89.0804,34727.0
2022-01-25 10:45:00,93.98,94.63,93.87,94.54,31569.0,89.1658,89.7825,89.0614,89.6971,31569.0
2022-01-25 10:50:00,94.43,94.45,93.79,93.91,18361.0,89.5927,89.6117,88.9855,89.0994,18361.0
2022-01-25 10:55:00,93.85,93.99,93.03,93.15,47157.0,89.0425,89.1753,88.2645,88.3783,47157.0
2022-01-25 11:00:00,93.15,93.16,92.57,93.14,82201.0,88.3783,88.3878,87.828,88.3688,82201.0
2022-01-25 11:05:00,93.12,93.15,92.48,92.72,20226.0,88.3498,88.3783,87.7426,87.9703,20226.0
2022-01-25 11:10:00,92.75,92.95,92.4,92.76,16823.0,87.9988,88.1886,87.6667,88.0083,16823.0
2022-01-25 11:15:00,92.68,93.5,92.59,93.5,23202.0,87.9324,88.7104,87.847,88.7104,23202.0
2022-01-25 11:20:00,93.43,93.86,93.39,93.64,39694.0,88.644,89.0519,88.606,88.8432,39694.0
2022-01-25 11:25:00,93.79,93.92,93.21,93.39,24341.0,88.9855,89.1089,88.4352,88.606,24341.0
2022-01-25 11:30:00,93.47,93.59,93.09,93.42,20056.0,88.6819,88.7958,88.3214,88.6345,20056.0
2022-01-25 11:35:00,93.33,93.44,92.75,92.86,15669.0,88.5491,88.6535,87.9988,88.1032,15669.0
2022-01-25 11:40:00,92.91,93.29,92.72,93.19,15838.0,88.1506,88.5111,87.9703,88.4163,15838.0
2022-01-25 11:45:00,93.32,93.89,93.29,93.89,9531.0,88.5396,89.0804,88.5111,89.0804,9531.0
2022-01-25 11:50:00,93.83,94.29,93.81,94.29,23609.0,89.0235,89.4599,89.0045,89.4599,23609.0
2022-01-25 11:55:00,94.37,94.37,93.34,93.48,14523.0,89.5358,89.5358,88.5586,88.6914,14523.0
2022-01-25 12:00:00,93.58,93.59,93.17,93.53,14342.0,88.7863,88.7958,88.3973,88.7388,14342.0
2022-01-25 12:05:00,93.68,93.99,93.53,93.71,23156.0,88.8812,89.1753,88.7388,88.9096,23156.0
2022-01-25 12:10:00,93.74,93.83,93.6,93.79,8317.0,88.9381,89.0235,88.8053,88.9855,8317.0
2022-01-25 12:15:00,93.86,94.0,93.31,93.51,8459.0,89.0519,89.1848,88.5301,88.7199,8459.0
2022-01-25 12:20:00,93.48,94.08,93.44,94.0,18455.0,88.6914,89.2607,88.6535,89.1848,18455.0
2022-01-25 12:25:00,94.07,94.11,93.7,93.72,11156.0,89.2512,89.2891,88.9001,88.9191,11156.0
2022-01-25 12:30:00,93.72,93.72,93.24,93.53,9126.0,88.9191,88.9191,88.4637,88.7388,9126.0
2022-01-25 12:35:00,93.6,93.82,93.53,93.53,7687.0,88.8053,89.014,88.7388,88.7388,7687.0
2022-01-25 12:40:00,93.58,93.64,93.27,93.58,6745.0,88.7863,88.8432,88.4922,88.7863,6745.0
2022-01-25 12:45:00,93.7,93.7,93.31,93.41,7181.0,88.9001,88.9001,88.5301,88.625,7181.0
2022-01-25 12:50:00,93.31,93.6,93.3,93.52,6545.0,88.5301,88.8053,88.5206,88.7294,6545.0
2022-01-25 12:55:00,93.5,93.66,93.26,93.66,10486.0,88.7104,88.8622,88.4827,88.8622,10486.0
2022-01-25 13:00:00,93.64,93.89,93.35,93.35,14527.0,88.8432,89.0804,88.5681,88.5681,14527.0
2022-01-25 13:05:00,93.42,93.47,93.04,93.22,14478.0,88.6345,88.6819,88.2739,88.4447,14478.0
2022-01-25 13:10:00,93.25,93.74,93.24,93.6,9450.0,88.4732,88.9381,88.4637,88.8053,9450.0
2022-01-25 13:15:00,93.54,93.94,93.54,93.88,13659.0,88.7483,89.1278,88.7483,89.0709,13659.0
2022-01-25 13:20:00,93.78,94.16,93.71,94.03,30985.0,88.976,89.3366,88.9096,89.2132,30985.0
2022-01-25 13:25:00,94.0,94.58,93.92,94.27,28959.0,89.1848,89.7351,89.1089,89.4409,28959.0
2022-01-25 13:30:00,94.39,94.54,94.17,94.47,26590.0,89.5548,89.6971,89.3461,89.6307,26590.0
2022-01-25 13:35:00,94.61,94.61,94.34,94.44,19856.0,89.7635,89.7635,89.5073,89.6022,19856.0
2022-01-25 13:40:00,94.52,94.58,94.32,94.43,15309.0,89.6781,89.7351,89.4884,89.5927,15309.0
2022-01-25 13:45:00,94.5,94.74,94.38,94.56,19069.0,89.6592,89.8869,89.5453,89.7161,19069.0
2022-01-25 13:50:00,94.63,95.05,94.56,94.95,28664.0,89.7825,90.181,89.7161,90.0861,28664.0
2022-01-25 13:55:00,94.93,95.1,94.77,95.06,14165.0,90.0671,90.2284,89.9153,90.1905,14165.0
2022-01-25 14:00:00,95.1,95.25,94.67,94.68,14592.0,90.2284,90.3707,89.8204,89.8299,14592.0
2022-01-25 14:05:00,94.62,94.8,94.31,94.51,16433.0,89.773,89.9438,89.4789,89.6686,16433.0
2022-01-25 14:10:00,94.6,95.06,94.6,95.0,8181.0,89.754,90.1905,89.754,90.1335,8181.0
2022-01-25 14:15:00,95.03,95.12,94.82,94.9,15822.0,90.162,90.2474,89.9628,90.0387,15822.0
2022-01-25 14:20:00,94.96,95.13,94.88,95.11,27292.0,90.0956,90.2569,90.0197,90.2379,27292.0
2022-01-25 14:25:00,95.01,95.11,94.76,94.82,19064.0,90.143,90.2379,89.9058,89.9628,19064.0
2022-01-25 14:30:00,94.87,95.03,94.51,94.52,18340.0,90.0102,90.162,89.6686,89.6781,18340.0
2022-01-25 14:35:00,94.58,94.67,94.46,94.56,25862.0,89.7351,89.8204,89.6212,89.7161,25862.0
2022-01-25 14:40:00,94.56,94.97,94.55,94.9,13755.0,89.7161,90.1051,89.7066,90.0387,13755.0
2022-01-25 14:45:00,94.96,95.08,94.84,94.91,16595.0,90.0956,90.2094,89.9817,90.0482,16595.0
2022-01-25 14:50:00,94.86,94.86,94.62,94.67,19564.0,90.0007,90.0007,89.773,89.8204,19564.0
2022-01-25 14:55:00,94.66,94.83,94.62,94.78,46379.0,89.811,89.9722,89.773,89.9248,46379.0
2022-01-25 15:00:00,94.8,94.81,94.43,94.56,25524.0,89.9438,89.9533,89.5927,89.7161,25524.0
2022-01-25 15:05:00,94.59,94.67,94.29,94.42,33308.0,89.7445,89.8204,89.4599,89.5833,33308.0
2022-01-25 15:10:00,94.42,94.54,94.28,94.44,27355.0,89.5833,89.6971,89.4504,89.6022,27355.0
2022-01-25 15:15:00,94.53,94.78,94.4,94.73,35208.0,89.6876,89.9248,89.5643,89.8774,35208.0
2022-01-25 15:20:00,94.73,94.76,94.21,94.23,36006.0,89.8774,89.9058,89.384,89.403,36006.0
2022-01-25 15:25:00,94.17,94.17,93.7,93.75,21503.0,89.3461,89.3461,88.9001,88.9476,21503.0
2022-01-25 15:30:00,93.8,93.96,93.7,93.78,39604.0,88.995,89.1468,88.9001,88.976,39604.0
2022-01-25 15:35:00,93.78,94.39,93.73,94.3,40547.0,88.976,89.5548,88.9286,89.4694,40547.0
2022-01-25 15:40:00,94.3,94.61,94.14,94.14,36242.0,89.4694,89.7635,89.3176,89.3176,36242.0
2022-01-25 15:45:00,94.2,94.41,94.04,94.22,50614.0,89.3745,89.5738,89.2227,89.3935,50614.0
2022-01-25 15:50:00,94.14,94.18,93.81,93.85,70040.0,89.3176,89.3555,89.0045,89.0425,70040.0
2022-01-25 15:55:00,93.87,94.37,93.83,94.2,137375.0,89.0614,89.5358,89.0235,89.3745,137375.0
2022-01-26 09:30:00,95.51,96.03,94.92,95.22,87026.0,90.6174,91.1108,90.0576,90.3423,87026.0
2022-01-26 09:35:00,95.14,95.29,94.67,95.06,35366.0,90.2664,90.4087,89.8204,90.1905,35366.0
2022-01-26 09:40:00,95.05,95.5,94.99,95.23,21299.0,90.181,90.6079,90.1241,90.3518,21299.0
2022-01-26 09:45:00,95.29,95.65,95.27,95.5,37530.0,90.4087,90.7502,90.3897,90.6079,37530.0
2022-01-26 09:50:00,95.45,95.63,95.18,95.38,34398.0,90.5605,90.7313,90.3043,90.4941,34398.0
2022-01-26 09:55:00,95.38,95.69,95.2,95.66,27288.0,90.4941,90.7882,90.3233,90.7597,27288.0
2022-01-26 10:00:00,95.64,95.64,95.34,95.51,41704.0,90.7408,90.7408,90.4561,90.6174,41704.0
2022-01-26 10:05:00,95.42,95.48,94.95,95.0,28464.0,90.532,90.589,90.0861,90.1335,28464.0
2022-01-26 10:10:00,95.02,95.14,94.71,94.79,41923.0,90.1525,90.2664,89.8584,89.9343,41923.0
2022-01-26 10:15:00,94.76,94.76,94.42,94.65,52348.0,89.9058,89.9058,89.5833,89.8015,52348.0
2022-01-26 10:20:00,94.68,94.85,94.31,94.37,45364.0,89.8299,89.9912,89.4789,89.5358,45364.0
2022-01-26 10:25:00,94.31,94.37,93.88,93.9,28764.0,89.4789,89.5358,89.0709,89.0899,28764.0
2022-01-26 10:30:00,93.87,93.92,93.64,93.81,19169.0,89.0614,89.1089,88.8432,89.0045,19169.0
2022-01-26 10:35:00,93.74,93.8,93.25,93.48,53375.0,88.9381,88.995,88.4732,88.6914,53375.0
2022-01-26 10:40:00,93.47,93.7,93.38,93.41,35582.0,88.6819,88.9001,88.5965,88.625,35582.0
2022-01-26 10:45:00,93.45,93.9,93.4,93.87,20136.0,88.6629,89.0899,88.6155,89.0614,20136.0
2022-01-26 10:50:00,93.86,94.05,93.53,93.57,36803.0,89.0519,89.2322,88.7388,88.7768,36803.0
2022-01-26 10:55:00,93.57,94.06,93.43,93.84,25625.0,88.7768,89.2417,88.644,89.033,25625.0
2022-01-26 11:00:00,93.77,93.91,93.56,93.85,12091.0,88.9665,89.0994,88.7673,89.0425,12091.0
2022-01-26 11:05:00,93.86,94.05,93.57,93.97,26572.0,89.0519,89.2322,88.7768,89.1563,26572.0
2022-01-26 11:10:00,93.95,94.1,93.81,93.96,20960.0,89.1373,89.2796,89.0045,89.1468,20960.0
2022-01-26 11:15:00,93.97,94.17,93.89,94.04,18348.0,89.1563,89.3461,89.0804,89.2227,18348.0
2022-01-26 11:20:00,94.11,94.11,93.93,94.1,8103.0,89.2891,89.2891,89.1184,89.2796,8103.0
2022-01-26 11:25:00,94.06,94.16,93.75,93.75,17690.0,89.2417,89.3366,88.9476,88.9476,17690.0
2022-01-26 11:30:00,93.76,94.0,93.68,93.81,16851.0,88.9571,89.1848,88.8812,89.0045,16851.0
2022-01-26 11:35:00,93.78,93.84,93.57,93.75,12263.0,88.976,89.033,88.7768,88.9476,12263.0
2022-01-26 11:40:00,93.8,94.15,93.73,94.08,24329.0,88.995,89.3271,88.9286,89.2607,24329.0
2022-01-26 11:45:00,94.11,94.13,93.78,93.96,14756.0,89.2891,89.3081,88.976,89.1468,14756.0
2022-01-26 11:50:00,93.95,94.37,93.8,94.34,14100.0,89.1373,89.5358,88.995,89.5073,14100.0
2022-01-26 11:55:00,94.37,94.46,94.07,94.25,17931.0,89.5358,89.6212,89.2512,89.422,17931.0
2022-01-26 12:00:00,94.3,95.02,94.3,95.02,13670.0,89.4694,90.1525,89.4694,90.1525,13670.0
2022-01-26 12:05:00,95.03,95.4,94.97,95.37,25639.0,90.162,90.5131,90.1051,90.4846,25639.0
2022-01-26 12:10:00,95.32,95.39,94.94,95.34,28723.0,90.4371,90.5036,90.0766,90.4561,28723.0
2022-01-26 12:15:00,95.34,95.5,95.15,95.34,36687.0,90.4561,90.6079,90.2759,90.4561,36687.0
2022-01-26 12:20:00,95.31,95.4,95.13,95.19,18395.0,90.4277,90.5131,90.2569,90.3138,18395.0
2022-01-26 12:25:00,95.23,95.4,95.14,95.37,19366.0,90.3518,90.5131,90.2664,90.4846,19366.0
2022-01-26 12:30:00,95.39,95.56,95.3,95.42,16508.0,90.5036,90.6649,90.4182,90.532,16508.0
2022-01-26 12:35:00,95.44,95.74,95.36,95.36,13531.0,90.551,90.8356,90.4751,90.4751,13531.0
2022-01-26 12:40:00,95.37,95.49,95.28,95.36,12019.0,90.4846,90.5984,90.3992,90.4751,12019.0
2022-01-26 12:45:00,95.3,95.57,95.21,95.45,12765.0,90.4182,90.6743,90.3328,90.5605,12765.0
2022-01-26 12:50:00,95.38,95.6,95.32,95.55,17936.0,90.4941,90.7028,90.4371,90.6554,17936.0
2022-01-26 12:55:00,95.55,95.59,95.15,95.17,14056.0,90.6554,90.6933,90.2759,90.2948,14056.0
2022-01-26 13:00:00,95.22,95.22,94.59,94.8,34793.0,90.3423,90.3423,89.7445,89.9438,34793.0
2022-01-26 13:05:00,94.7,94.9,94.69,94.85,10273.0,89.8489,90.0387,89.8394,89.9912,10273.0
2022-01-26 13:10:00,94.89,95.3,94.85,95.3,20338.0,90.0292,90.4182,89.9912,90.4182,20338.0
2022-01-26 13:15:00,95.23,95.38,94.93,95.0,22845.0,90.3518,90.4941,90.0671,90.1335,22845.0
2022-01-26 13:20:00,94.95,95.12,94.87,95.12,12159.0,90.0861,90.2474,90.0102,90.2474,12159.0
2022-01-26 13:25:00,95.11,95.47,95.1,95.35,13525.0,90.2379,90.5795,90.2284,90.4656,13525.0
2022-01-26 13:30:00,95.35,95.52,95.25,95.39,20155.0,90.4656,90.6269,90.3707,90.5036,20155.0
2022-01-26 13:35:00,95.42,95.49,95.14,95.44,20629.0,90.532,90.5984,90.2664,90.551,20629.0
2022-01-26 13:40:00,95.48,95.63,95.37,95.47,14283.0,90.589,90.7313,90.4846,90.5795,14283.0
2022-01-26 13:45:00,95.53,95.58,95.35,95.43,16419.0,90.6364,90.6838,90.4656,90.5415,16419.0
2022-01-26 13:50:00,95.43,95.75,95.37,95.71,14334.0,90.5415,90.8451,90.4846,90.8072,14334.0
2022-01-26 13:55:00,95.74,95.78,95.31,95.46,17939.0,90.8356,90.8736,90.4277,90.57,17939.0
2022-01-26 14:00:00,95.42,95.85,95.21,95.42,31377.0,90.532,90.94,90.3328,90.532,31377.0
2022-01-26 14:05:00,95.42,95.52,95.13,95.14,23039.0,90.532,90.6269,90.2569,90.2664,23039.0
2022-01-26 14:10:00,95.27,95.38,94.51,94.68,41913.0,90.3897,90.4941,89.6686,89.8299,41913.0
2022-01-26 14:15:00,94.55,94.81,94.46,94.77,17919.0,89.7066,89.9533,89.6212,89.9153,17919.0
2022-01-26 14:20:00,94.85,94.99,94.64,94.97,17043.0,89.9912,90.1241,89.792,90.1051,17043.0
2022-01-26 14:25:00,95.0,95.59,95.0,95.48,21757.0,90.1335,90.6933,90.1335,90.589,21757.0
2022-01-26 14:30:00,95.48,95.51,94.55,94.65,38097.0,90.589,90.6174,89.7066,89.8015,38097.0
2022-01-26 14:35:00,94.71,95.29,94.3,95.25,73006.0,89.8584,90.4087,89.4694,90.3707,73006.0
2022-01-26 14:40:00,95.34,95.4,94.32,94.32,44001.0,90.4561,90.5131,89.4884,89.4884,44001.0
2022-01-26 14:45:00,94.24,94.27,93.57,93.74,38693.0,89.4125,89.4409,88.7768,88.9381,38693.0
2022-01-26 14:50:00,93.67,94.4,93.66,94.08,27268.0,88.8717,89.5643,88.8622,89.2607,27268.0
2022-01-26 14:55:00,94.08,94.28,93.87,94.14,38061.0,89.2607,89.4504,89.0614,89.3176,38061.0
2022-01-26 15:00:00,94.11,94.11,92.92,93.2,39022.0,89.2891,89.2891,88.1601,88.4257,39022.0
2022-01-26 15:05:00,93.09,93.17,92.43,92.49,41610.0,88.3214,88.3973,87.6952,87.7521,41610.0
2022-01-26 15:10:00,92.58,92.87,92.49,92.59,32809.0,87.8375,88.1127,87.7521,87.847,32809.0
2022-01-26 15:15:00,92.59,92.8,92.26,92.26,36385.0,87.847,88.0462,87.5339,87.5339,36385.0
2022-01-26 15:20:00,92.34,92.45,91.69,92.13,48252.0,87.6098,87.7142,86.9931,87.4106,48252.0
2022-01-26 15:25:00,92.09,92.85,91.73,92.85,45421.0,87.3726,88.0937,87.031,88.0937,45421.0
2022-01-26 15:30:00,92.79,92.97,92.37,92.5,35311.0,88.0367,88.2075,87.6383,87.7616,35311.0
2022-01-26 15:35:00,92.4,92.91,92.14,92.61,35851.0,87.6667,88.1506,87.42,87.866,35851.0
2022-01-26 15:40:00,92.62,93.01,92.41,92.78,71416.0,87.8755,88.2455,87.6762,88.0273,71416.0
2022-01-26 15:45:00,92.73,92.99,92.35,92.56,60353.0,87.9798,88.2265,87.6193,87.8185,60353.0
2022-01-26 15:50:00,92.62,92.82,92.33,92.78,91521.0,87.8755,88.0652,87.6003,88.0273,91521.0
2022-01-26 15:55:00,92.78,93.18,92.52,93.02,192766.0,88.0273,88.4068,87.7806,88.255,192766.0
2022-01-27 09:30:00,97.25,97.95,95.79,96.0,144835.0,92.2683,92.9324,90.8831,91.0823,144835.0
2022-01-27 09:35:00,95.95,98.79,95.32,98.79,102842.0,91.0349,93.7294,90.4371,93.7294,102842.0
2022-01-27 09:40:00,98.77,99.01,96.8,96.91,155057.0,93.7104,93.9381,91.8413,91.9457,155057.0
2022-01-27 09:45:00,96.88,97.91,96.8,97.64,45051.0,91.9172,92.8945,91.8413,92.6383,45051.0
2022-01-27 09:50:00,97.59,97.77,96.92,97.43,70083.0,92.5909,92.7616,91.9552,92.4391,70083.0
2022-01-27 09:55:00,97.47,97.54,96.28,96.37,94960.0,92.477,92.5434,91.348,91.4334,94960.0
2022-01-27 10:00:00,96.26,97.03,95.93,96.93,94152.0,91.329,92.0596,91.0159,91.9647,94152.0
2022-01-27 10:05:00,97.09,97.43,96.93,97.15,40715.0,92.1165,92.4391,91.9647,92.1734,40715.0
2022-01-27 10:10:00,97.15,98.2,97.02,98.13,56657.0,92.1734,93.1696,92.0501,93.1032,56657.0
2022-01-27 10:15:00,98.11,98.26,96.75,96.81,50144.0,93.0842,93.2265,91.7939,91.8508,50144.0
2022-01-27 10:20:00,96.86,96.94,96.23,96.26,35520.0,91.8983,91.9742,91.3005,91.329,35520.0
2022-01-27 10:25:00,96.3,96.82,95.66,95.73,70539.0,91.3669,91.8603,90.7597,90.8261,70539.0
2022-01-27 10:30:00,95.7,96.19,95.61,96.14,32079.0,90.7977,91.2626,90.7123,91.2151,32079.0
2022-01-27 10:35:00,96.14,96.68,95.96,96.14,18106.0,91.2151,91.7275,91.0444,91.2151,18106.0
2022-01-27 10:40:00,96.32,96.36,95.47,96.26,71749.0,91.3859,91.4239,90.5795,91.329,71749.0
2022-01-27 10:45:00,96.22,96.47,95.55,95.59,64120.0,91.291,91.5282,90.6554,90.6933,64120.0
2022-01-27 10:50:00,95.56,96.08,95.41,96.05,28743.0,90.6649,91.1582,90.5225,91.1298,28743.0
2022-01-27 10:55:00,96.08,96.6,95.89,96.56,18755.0,91.1582,91.6516,90.9779,91.6136,18755.0
2022-01-27 11:00:00,96.68,97.0,96.52,96.83,67057.0,91.7275,92.0311,91.5757,91.8698,67057.0
2022-01-27 11:05:00,96.89,97.0,96.07,96.22,48557.0,91.9267,92.0311,91.1487,91.291,48557.0
2022-01-27 11:10:00,96.28,96.78,96.28,96.78,22458.0,91.348,91.8224,91.348,91.8224,22458.0
2022-01-27 11:15:00,96.66,96.7,95.95,96.22,22236.0,91.7085,91.7465,91.0349,91.291,22236.0
2022-01-27 11:20:00,96.11,96.71,96.11,96.32,100080.0,91.1867,91.7559,91.1867,91.3859,100080.0
2022-01-27 11:25:00,96.42,96.51,96.07,96.13,24350.0,91.4808,91.5662,91.1487,91.2057,24350.0
2022-01-27 11:30:00,96.13,96.72,96.06,96.72,17435.0,91.2057,91.7654,91.1392,91.7654,17435.0
2022-01-27 11:35:00,96.79,97.16,96.56,96.62,33718.0,91.8318,92.1829,91.6136,91.6706,33718.0
2022-01-27 11:40:00,96.62,97.29,96.51,97.15,39900.0,91.6706,92.3062,91.5662,92.1734,39900.0
2022-01-27 11:45:00,97.14,97.95,97.14,97.36,55462.0,92.1639,92.9324,92.1639,92.3726,55462.0
2022-01-27 11:50:00,97.43,97.64,97.19,97.54,8025.0,92.4391,92.6383,92.2114,92.5434,8025.0
2022-01-27 11:55:00,97.53,97.75,97.14,97.21,27401.0,92.5339,92.7427,92.1639,92.2303,27401.0
2022-01-27 12:00:00,97.23,97.48,96.46,96.51,43868.0,92.2493,92.4865,91.5188,91.5662,43868.0
2022-01-27 12:05:00,96.46,96.68,96.44,96.59,26319.0,91.5188,91.7275,91.4998,91.6421,26319.0
2022-01-27 12:10:00,96.66,96.87,96.3,96.58,34784.0,91.7085,91.9077,91.3669,91.6326,34784.0
2022-01-27 12:15:00,96.46,96.71,96.19,96.71,16525.0,91.5188,91.7559,91.2626,91.7559,16525.0
2022-01-27 12:20:00,96.72,97.13,96.57,97.13,17837.0,91.7654,92.1544,91.6231,92.1544,17837.0
2022-01-27 12:25:00,97.01,97.15,96.87,97.1,11196.0,92.0406,92.1734,91.9077,92.126,11196.0
2022-01-27 12:30:00,97.13,97.28,96.71,96.78,16453.0,92.1544,92.2967,91.7559,91.8224,16453.0
2022-01-27 12:35:00,96.68,96.69,96.3,96.36,32709.0,91.7275,91.737,91.3669,91.4239,32709.0
2022-01-27 12:40:00,96.43,96.65,96.15,96.42,18562.0,91.4903,91.699,91.2246,91.4808,18562.0
2022-01-27 12:45:00,96.36,96.48,95.87,95.9,19297.0,91.4239,91.5377,90.959,90.9874,19297.0
2022-01-27 12:50:00,95.9,96.36,95.88,96.29,23471.0,90.9874,91.4239,90.9685,91.3575,23471.0
2022-01-27 12:55:00,96.29,96.64,96.23,96.62,19936.0,91.3575,91.6895,91.3005,91.6706,19936.0
2022-01-27 13:00:00,96.62,96.92,96.05,96.05,44463.0,91.6706,91.9552,91.1298,91.1298,44463.0
2022-01-27 13:05:00,96.03,96.15,95.82,96.05,12330.0,91.1108,91.2246,90.9115,91.1298,12330.0
2022-01-27 13:10:00,96.11,96.16,95.86,96.14,26462.0,91.1867,91.2341,90.9495,91.2151,26462.0
2022-01-27 13:15:00,96.15,96.34,95.95,96.08,37175.0,91.2246,91.4049,91.0349,91.1582,37175.0
2022-01-27 13:20:00,96.16,96.24,95.69,95.75,15723.0,91.2341,91.31,90.7882,90.8451,15723.0
2022-01-27 13:25:00,95.75,95.87,95.59,95.78,19120.0,90.8451,90.959,90.6933,90.8736,19120.0
2022-01-27 13:30:00,95.79,96.15,95.72,95.76,12570.0,90.8831,91.2246,90.8167,90.8546,12570.0
2022-01-27 13:35:00,95.77,96.0,95.35,95.41,31815.0,90.8641,91.0823,90.4656,90.5225,31815.0
2022-01-27 13:40:00,95.47,95.86,95.35,95.75,16905.0,90.5795,90.9495,90.4656,90.8451,16905.0
2022-01-27 13:45:00,95.78,95.94,95.52,95.91,11807.0,90.8736,91.0254,90.6269,90.9969,11807.0
2022-01-27 13:50:00,95.9,95.97,95.58,95.87,18349.0,90.9874,91.0539,90.6838,90.959,18349.0
2022-01-27 13:55:00,95.87,96.3,95.87,96.13,28773.0,90.959,91.3669,90.959,91.2057,28773.0
2022-01-27 14:00:00,96.13,96.79,96.03,96.63,42774.0,91.2057,91.8318,91.1108,91.68,42774.0
2022-01-27 14:05:00,96.64,96.67,96.05,96.28,42558.0,91.6895,91.718,91.1298,91.348,42558.0
2022-01-27 14:10:00,96.34,96.81,96.23,96.72,33227.0,91.4049,91.8508,91.3005,91.7654,33227.0
2022-01-27 14:15:00,96.7,96.74,96.46,96.63,19377.0,91.7465,91.7844,91.5188,91.68,19377.0
2022-01-27 14:20:00,96.54,96.62,96.24,96.41,24051.0,91.5947,91.6706,91.31,91.4713,24051.0
2022-01-27 14:25:00,96.24,96.41,95.79,95.99,27357.0,91.31,91.4713,90.8831,91.0728,27357.0
2022-01-27 14:30:00,96.06,96.14,95.5,95.63,43659.0,91.1392,91.2151,90.6079,90.7313,43659.0
2022-01-27 14:35:00,95.63,96.24,95.53,96.19,48281.0,90.7313,91.31,90.6364,91.2626,48281.0
2022-01-27 14:40:00,96.08,97.0,96.06,96.73,66974.0,91.1582,92.0311,91.1392,91.7749,66974.0
2022-01-27 14:45:00,96.73,96.98,96.64,96.65,54479.0,91.7749,92.0121,91.6895,91.699,54479.0
2022-01-27 14:50:00,96.65,96.92,96.39,96.53,41478.0,91.699,91.9552,91.4523,91.5852,41478.0
2022-01-27 14:55:00,96.53,96.84,96.36,96.6,57634.0,91.5852,91.8793,91.4239,91.6516,57634.0
2022-01-27 15:00:00,96.59,97.22,96.55,97.07,39218.0,91.6421,92.2398,91.6041,92.0975,39218.0
2022-01-27 15:05:00,97.11,97.49,96.93,97.07,39043.0,92.1355,92.496,91.9647,92.0975,39043.0
2022-01-27 15:10:00,97.05,97.22,96.58,96.71,28236.0,92.0785,92.2398,91.6326,91.7559,28236.0
2022-01-27 15:15:00,96.73,97.11,96.44,97.05,41103.0,91.7749,92.1355,91.4998,92.0785,41103.0
2022-01-27 15:20:00,97.13,97.34,96.9,97.24,15091.0,92.1544,92.3537,91.9362,92.2588,15091.0
2022-01-27 15:25:00,97.27,97.56,97.17,97.48,40285.0,92.2873,92.5624,92.1924,92.4865,40285.0
2022-01-27 15:30:00,97.55,97.99,97.43,97.59,65565.0,92.5529,92.9704,92.4391,92.5909,65565.0
2022-01-27 15:35:00,97.6,97.6,96.83,97.06,44106.0,92.6004,92.6004,91.8698,92.088,44106.0
2022-01-27 15:40:00,97.06,97.28,96.66,97.11,64031.0,92.088,92.2967,91.7085,92.1355,64031.0
2022-01-27 15:45:00,97.16,97.38,96.56,96.76,87517.0,92.1829,92.3916,91.6136,91.8034,87517.0
2022-01-27 15:50:00,96.77,96.84,96.57,96.65,134623.0,91.8129,91.8793,91.6231,91.699,134623.0
2022-01-27 15:55:00,96.65,96.76,96.42,96.73,259734.0,91.699,91.8034,91.4808,91.7749,259734.0
2022-01-28 09:30:00,97.9,97.99,97.0,97.38,145041.0,92.885,92.9704,92.0311,92.3916,145041.0
2022-01-28 09:35:00,97.25,97.96,96.69,97.79,90993.0,92.2683,92.9419,91.737,92.7806,90993.0
2022-01-28 09:40:00,97.77,100.56,97.7,100.5,183824.0,92.7616,95.4087,92.6952,95.3518,183824.0
2022-01-28 09:45:00,100.58,100.58,98.75,99.2,164221.0,95.4277,95.4277,93.6914,94.1184,164221.0
2022-01-28 09:50:00,99.29,99.64,98.63,98.85,75378.0,94.2038,94.5359,93.5776,93.7863,75378.0
2022-01-28 09:55:00,98.91,99.44,98.35,98.55,62886.0,93.8432,94.3461,93.3119,93.5017,62886.0
2022-01-28 10:00:00,98.55,98.86,97.25,97.32,76175.0,93.5017,93.7958,92.2683,92.3347,76175.0
2022-01-28 10:05:00,97.25,97.76,97.04,97.37,56749.0,92.2683,92.7522,92.069,92.3821,56749.0
2022-01-28 10:10:00,97.28,98.54,97.24,98.13,67477.0,92.2967,93.4922,92.2588,93.1032,67477.0
2022-01-28 10:15:00,98.1,98.92,98.1,98.53,72438.0,93.0747,93.8527,93.0747,93.4827,72438.0
2022-01-28 10:20:00,98.41,98.54,97.78,97.78,41601.0,93.3689,93.4922,92.7711,92.7711,41601.0
2022-01-28 10:25:00,97.87,97.95,97.42,97.63,49176.0,92.8565,92.9324,92.4296,92.6288,49176.0
2022-01-28 10:30:00,97.61,97.95,97.26,97.41,84778.0,92.6098,92.9324,92.2778,92.4201,84778.0
2022-01-28 10:35:00,97.31,97.92,97.22,97.66,48996.0,92.3252,92.904,92.2398,92.6573,48996.0
2022-01-28 10:40:00,97.61,97.81,97.32,97.55,36726.0,92.6098,92.7996,92.3347,92.5529,36726.0
2022-01-28 10:45:00,97.47,98.43,97.28,98.26,74205.0,92.477,93.3878,92.2967,93.2265,74205.0
2022-01-28 10:50:00,98.25,98.68,97.91,98.45,49633.0,93.2171,93.625,92.8945,93.4068,49633.0
2022-01-28 10:55:00,98.44,98.82,98.15,98.74,42970.0,93.3973,93.7579,93.1222,93.682,42970.0
2022-01-28 11:00:00,98.83,98.88,98.35,98.41,42780.0,93.7673,93.8148,93.3119,93.3689,42780.0
2022-01-28 11:05:00,98.47,98.87,98.47,98.83,28700.0,93.4258,93.8053,93.4258,93.7673,28700.0
2022-01-28 11:10:00,98.78,99.08,98.78,98.91,33173.0,93.7199,94.0045,93.7199,93.8432,33173.0
2022-01-28 11:15:00,98.97,99.3,98.86,99.12,40608.0,93.9002,94.2133,93.7958,94.0425,40608.0
2022-01-28 11:20:00,99.19,99.39,98.97,99.06,55697.0,94.1089,94.2987,93.9002,93.9856,55697.0
2022-01-28 11:25:00,99.02,99.8,98.92,99.8,44102.0,93.9476,94.6877,93.8527,94.6877,44102.0
2022-01-28 11:30:00,99.83,99.89,98.78,98.93,62222.0,94.7161,94.773,93.7199,93.8622,62222.0
2022-01-28 11:35:00,99.0,99.24,98.87,99.0,58053.0,93.9286,94.1563,93.8053,93.9286,58053.0
2022-01-28 11:40:00,98.95,99.37,98.88,98.93,42912.0,93.8812,94.2797,93.8148,93.8622,42912.0
2022-01-28 11:45:00,98.93,99.46,98.8,99.11,25960.0,93.8622,94.3651,93.7389,94.033,25960.0
2022-01-28 11:50:00,99.09,99.41,99.09,99.3,29267.0,94.014,94.3176,94.014,94.2133,29267.0
2022-01-28 11:55:00,99.26,100.07,99.22,99.89,47903.0,94.1753,94.9438,94.1374,94.773,47903.0
2022-01-28 12:00:00,99.94,100.05,99.51,99.59,29681.0,94.8205,94.9248,94.4125,94.4884,29681.0
2022-01-28 12:05:00,99.57,99.86,99.55,99.83,25364.0,94.4694,94.7446,94.4505,94.7161,25364.0
2022-01-28 12:10:00,99.83,100.01,99.68,99.81,278748.0,94.7161,94.8869,94.5738,94.6971,278748.0
2022-01-28 12:15:00,99.81,100.01,99.62,99.91,26994.0,94.6971,94.8869,94.5169,94.792,26994.0
2022-01-28 12:20:00,99.9,99.91,99.39,99.42,36653.0,94.7825,94.792,94.2987,94.3271,36653.0
2022-01-28 12:25:00,99.41,99.42,99.08,99.19,49495.0,94.3176,94.3271,94.0045,94.1089,49495.0
2022-01-28 12:30:00,99.23,99.23,98.75,98.88,23974.0,94.1469,94.1469,93.6914,93.8148,23974.0
2022-01-28 12:35:00,98.93,98.93,98.44,98.44,16460.0,93.8622,93.8622,93.3973,93.3973,16460.0
2022-01-28 12:40:00,98.49,99.03,98.49,98.98,25654.0,93.4448,93.9571,93.4448,93.9097,25654.0
2022-01-28 12:45:00,98.97,98.98,98.6,98.65,16885.0,93.9002,93.9097,93.5491,93.5966,16885.0
2022-01-28 12:50:00,98.63,98.63,98.4,98.48,27740.0,93.5776,93.5776,93.3594,93.4353,27740.0
2022-01-28 12:55:00,98.44,98.72,98.44,98.59,14053.0,93.3973,93.663,93.3973,93.5396,14053.0
2022-01-28 13:00:00,98.6,98.86,98.53,98.77,15126.0,93.5491,93.7958,93.4827,93.7104,15126.0
2022-01-28 13:05:00,98.77,98.89,98.64,98.81,20456.0,93.7104,93.8243,93.5871,93.7484,20456.0
2022-01-28 13:10:00,98.78,99.01,98.65,98.98,16682.0,93.7199,93.9381,93.5966,93.9097,16682.0
2022-01-28 13:15:00,99.02,99.09,98.9,99.0,15339.0,93.9476,94.014,93.8338,93.9286,15339.0
2022-01-28 13:20:00,99.0,99.06,98.79,99.03,15359.0,93.9286,93.9856,93.7294,93.9571,15359.0
2022-01-28 13:25:00,99.04,99.24,98.7,99.01,41384.0,93.9666,94.1563,93.644,93.9381,41384.0
2022-01-28 13:30:00,99.06,99.12,98.88,99.01,15457.0,93.9856,94.0425,93.8148,93.9381,15457.0
2022-01-28 13:35:00,99.03,99.2,98.94,98.94,22206.0,93.9571,94.1184,93.8717,93.8717,22206.0
2022-01-28 13:40:00,99.0,99.25,98.94,99.12,22973.0,93.9286,94.1658,93.8717,94.0425,22973.0
2022-01-28 13:45:00,99.16,99.36,99.01,99.2,16513.0,94.0804,94.2702,93.9381,94.1184,16513.0
2022-01-28 13:50:00,99.2,99.53,99.12,99.53,9986.0,94.1184,94.4315,94.0425,94.4315,9986.0
2022-01-28 13:55:00,99.44,99.6,99.34,99.34,33317.0,94.3461,94.4979,94.2512,94.2512,33317.0
2022-01-28 14:00:00,99.39,99.56,99.17,99.21,20786.0,94.2987,94.46,94.0899,94.1279,20786.0
2022-01-28 14:05:00,99.12,99.16,98.84,98.92,15671.0,94.0425,94.0804,93.7768,93.8527,15671.0
2022-01-28 14:10:00,98.9,98.91,98.61,98.73,18896.0,93.8338,93.8432,93.5586,93.6725,18896.0
2022-01-28 14:15:00,98.76,98.76,98.3,98.3,29028.0,93.7009,93.7009,93.2645,93.2645,29028.0
2022-01-28 14:20:00,98.34,98.36,97.95,98.03,28116.0,93.3024,93.3214,92.9324,93.0083,28116.0
2022-01-28 14:25:00,98.03,98.21,97.89,97.98,32216.0,93.0083,93.1791,92.8755,92.9609,32216.0
2022-01-28 14:30:00,97.94,98.13,97.82,98.03,25795.0,92.9229,93.1032,92.8091,93.0083,25795.0
2022-01-28 14:35:00,98.02,98.36,98.01,98.25,31354.0,92.9988,93.3214,92.9894,93.2171,31354.0
2022-01-28 14:40:00,98.25,98.74,98.25,98.7,16443.0,93.2171,93.682,93.2171,93.644,16443.0
2022-01-28 14:45:00,98.74,98.84,98.54,98.78,25965.0,93.682,93.7768,93.4922,93.7199,25965.0
2022-01-28 14:50:00,98.78,98.97,98.72,98.77,25710.0,93.7199,93.9002,93.663,93.7104,25710.0
2022-01-28 14:55:00,98.81,99.08,98.8,98.97,50796.0,93.7484,94.0045,93.7389,93.9002,50796.0
2022-01-28 15:00:00,99.05,99.07,98.55,98.91,35558.0,93.9761,93.9951,93.5017,93.8432,35558.0
2022-01-28 15:05:00,98.93,99.05,98.82,99.01,22183.0,93.8622,93.9761,93.7579,93.9381,22183.0
2022-01-28 15:10:00,98.91,99.0,98.72,99.0,27116.0,93.8432,93.9286,93.663,93.9286,27116.0
2022-01-28 15:15:00,99.03,99.1,98.89,98.97,41557.0,93.9571,94.0235,93.8243,93.9002,41557.0
2022-01-28 15:20:00,98.97,99.25,98.9,99.18,37064.0,93.9002,94.1658,93.8338,94.0994,37064.0
2022-01-28 15:25:00,99.23,99.73,99.13,99.73,29728.0,94.1469,94.6212,94.052,94.6212,29728.0
2022-01-28 15:30:00,99.72,99.87,99.23,99.81,86248.0,94.6118,94.7541,94.1469,94.6971,86248.0
2022-01-28 15:35:00,99.79,99.96,99.72,99.78,62656.0,94.6782,94.8395,94.6118,94.6687,62656.0
2022-01-28 15:40:00,99.8,100.2,99.8,100.1,91897.0,94.6877,95.0672,94.6877,94.9723,91897.0
2022-01-28 15:45:00,100.09,100.18,99.89,100.09,143606.0,94.9628,95.0482,94.773,94.9628,143606.0
2022-01-28 15:50:00,100.11,100.38,99.92,100.04,221630.0,94.9818,95.2379,94.8015,94.9154,221630.0
2022-01-28 15:55:00,100.05,100.28,99.72,99.8,495768.0,94.9248,95.1431,94.6118,94.6877,495768.0
2022-01-31 09:30:00,99.38,100.97,99.07,100.8,129293.0,94.2892,95.7977,93.9951,95.6364,129293.0
2022-01-31 09:35:00,100.76,101.35,100.5,100.94,81399.0,95.5985,96.1583,95.3518,95.7693,81399.0
2022-01-31 09:40:00,100.85,100.92,100.39,100.73,45918.0,95.6839,95.7503,95.2474,95.57,45918.0
2022-01-31 09:45:00,100.7,101.38,100.45,100.77,49631.0,95.5416,96.1867,95.3044,95.608,49631.0
2022-01-31 09:50:00,100.75,101.21,100.66,100.85,46535.0,95.589,96.0254,95.5036,95.6839,46535.0
2022-01-31 09:55:00,100.85,100.85,100.01,100.23,42520.0,95.6839,95.6839,94.8869,95.0956,42520.0
2022-01-31 10:00:00,100.29,101.07,100.21,101.02,33479.0,95.1526,95.8926,95.0767,95.8452,33479.0
2022-01-31 10:05:00,101.01,101.52,100.91,101.48,30437.0,95.8357,96.3195,95.7408,96.2816,30437.0
2022-01-31 10:10:00,101.46,101.99,101.31,101.89,27887.0,96.2626,96.7655,96.1203,96.6706,27887.0
2022-01-31 10:15:00,101.9,102.33,101.77,102.33,30357.0,96.6801,97.0881,96.5567,97.0881,30357.0
2022-01-31 10:20:00,102.3,102.4,102.18,102.36,34347.0,97.0596,97.1545,96.9457,97.1165,34347.0
2022-01-31 10:25:00,102.33,102.85,102.33,102.78,70417.0,97.0881,97.5814,97.0881,97.515,70417.0
2022-01-31 10:30:00,102.8,102.81,102.18,102.62,31048.0,97.534,97.5435,96.9457,97.3632,31048.0
2022-01-31 10:35:00,102.71,102.81,101.8,102.0,32043.0,97.4486,97.5435,96.5852,96.775,32043.0
2022-01-31 10:40:00,101.92,102.06,101.8,102.0,20561.0,96.6991,96.8319,96.5852,96.775,20561.0
2022-01-31 10:45:00,102.08,102.16,101.95,102.12,25845.0,96.8509,96.9268,96.7275,96.8888,25845.0
2022-01-31 10:50:00,102.11,102.6,102.11,102.59,61984.0,96.8793,97.3442,96.8793,97.3347,61984.0
2022-01-31 10:55:00,102.68,102.91,102.53,102.7,28539.0,97.4201,97.6383,97.2778,97.4391,28539.0
2022-01-31 11:00:00,102.76,102.85,102.54,102.75,187873.0,97.496,97.5814,97.2873,97.4865,187873.0
2022-01-31 11:05:00,102.72,102.91,102.56,102.57,20470.0,97.4581,97.6383,97.3063,97.3158,20470.0
2022-01-31 11:10:00,102.61,102.93,102.45,102.78,37889.0,97.3537,97.6573,97.2019,97.515,37889.0
2022-01-31 11:15:00,102.77,102.8,102.37,102.4,15852.0,97.5055,97.534,97.126,97.1545,15852.0
2022-01-31 11:20:00,102.43,102.47,102.01,102.2,19208.0,97.1829,97.2209,96.7844,96.9647,19208.0
2022-01-31 11:25:00,102.14,102.43,102.14,102.23,22685.0,96.9078,97.1829,96.9078,96.9932,22685.0
2022-01-31 11:30:00,102.2,102.27,101.71,102.05,29072.0,96.9647,97.0311,96.4998,96.8224,29072.0
2022-01-31 11:35:00,102.05,102.14,101.7,101.74,17546.0,96.8224,96.9078,96.4903,96.5283,17546.0
2022-01-31 11:40:00,101.75,101.83,101.54,101.83,13540.0,96.5378,96.6137,96.3385,96.6137,13540.0
2022-01-31 11:45:00,101.78,101.85,101.48,101.71,17817.0,96.5662,96.6326,96.2816,96.4998,17817.0
2022-01-31 11:50:00,101.67,101.99,101.63,101.95,13266.0,96.4619,96.7655,96.4239,96.7275,13266.0
2022-01-31 11:55:00,101.95,102.01,101.86,101.87,23365.0,96.7275,96.7844,96.6421,96.6516,23365.0
2022-01-31 12:00:00,101.83,101.97,101.69,101.69,17871.0,96.6137,96.7465,96.4808,96.4808,17871.0
2022-01-31 12:05:00,101.7,101.9,101.5,101.51,32954.0,96.4903,96.6801,96.3006,96.3101,32954.0
2022-01-31 12:10:00,101.54,101.54,101.25,101.33,20451.0,96.3385,96.3385,96.0634,96.1393,20451.0
2022-01-31 12:15:00,101.33,101.4,101.24,101.26,43749.0,96.1393,96.2057,96.0539,96.0729,43749.0
2022-01-31 12:20:00,101.24,101.24,100.68,100.7,24665.0,96.0539,96.0539,95.5226,95.5416,24665.0
2022-01-31 12:25:00,100.73,100.81,100.6,100.8,39894.0,95.57,95.6459,95.4467,95.6364,39894.0
2022-01-31 12:30:00,100.79,100.82,100.28,100.34,32268.0,95.6269,95.6554,95.1431,95.2,32268.0
2022-01-31 12:35:00,100.34,100.56,100.32,100.43,26047.0,95.2,95.4087,95.181,95.2854,26047.0
2022-01-31 12:40:00,100.44,101.12,100.43,101.12,48580.0,95.2949,95.94,95.2854,95.94,48580.0
2022-01-31 12:45:00,101.11,101.56,101.1,101.56,23946.0,95.9306,96.3575,95.9211,96.3575,23946.0
2022-01-31 12:50:00,101.52,101.52,101.25,101.5,16001.0,96.3195,96.3195,96.0634,96.3006,16001.0
2022-01-31 12:55:00,101.58,101.62,100.96,101.23,37917.0,96.3765,96.4144,95.7882,96.0444,37917.0
2022-01-31 13:00:00,101.27,101.39,100.78,100.83,26274.0,96.0824,96.1962,95.6175,95.6649,26274.0
2022-01-31 13:05:00,100.8,100.99,100.69,100.99,32693.0,95.6364,95.8167,95.5321,95.8167,32693.0
2022-01-31 13:10:00,100.95,100.95,100.67,100.82,46837.0,95.7787,95.7787,95.5131,95.6554,46837.0
2022-01-31 13:15:00,100.82,101.23,100.7,101.23,26596.0,95.6554,96.0444,95.5416,96.0444,26596.0
2022-01-31 13:20:00,101.18,101.28,101.03,101.27,21971.0,95.997,96.0918,95.8546,96.0824,21971.0
2022-01-31 13:25:00,101.25,101.3,101.0,101.16,18000.0,96.0634,96.1108,95.8262,95.978,18000.0
2022-01-31 13:30:00,101.18,101.24,101.0,101.17,17821.0,95.997,96.0539,95.8262,95.9875,17821.0
2022-01-31 13:35:00,101.2,101.55,101.17,101.51,41199.0,96.0159,96.348,95.9875,96.3101,41199.0
2022-01-31 13:40:00,101.5,101.68,101.43,101.5,20492.0,96.3006,96.4714,96.2342,96.3006,20492.0
2022-01-31 13:45:00,101.61,101.75,101.55,101.7,20320.0,96.4049,96.5378,96.348,96.4903,20320.0
2022-01-31 13:50:00,101.71,101.9,101.7,101.87,14876.0,96.4998,96.6801,96.4903,96.6516,14876.0
2022-01-31 13:55:00,101.88,101.9,101.72,101.82,14501.0,96.6611,96.6801,96.5093,96.6042,14501.0
2022-01-31 14:00:00,101.84,101.94,101.76,101.92,16557.0,96.6232,96.718,96.5473,96.6991,16557.0
2022-01-31 14:05:00,101.95,102.05,101.67,101.71,23613.0,96.7275,96.8224,96.4619,96.4998,23613.0
2022-01-31 14:10:00,101.7,101.74,101.49,101.52,32947.0,96.4903,96.5283,96.2911,96.3195,32947.0
2022-01-31 14:15:00,101.49,101.76,101.45,101.67,38297.0,96.2911,96.5473,96.2531,96.4619,38297.0
2022-01-31 14:20:00,101.69,101.83,101.59,101.83,21665.0,96.4808,96.6137,96.386,96.6137,21665.0
2022-01-31 14:25:00,101.78,101.93,101.69,101.93,21320.0,96.5662,96.7085,96.4808,96.7085,21320.0
2022-01-31 14:30:00,101.89,102.01,101.79,101.91,25607.0,96.6706,96.7844,96.5757,96.6896,25607.0
2022-01-31 14:35:00,101.88,102.03,101.8,101.92,20193.0,96.6611,96.8034,96.5852,96.6991,20193.0
2022-01-31 14:40:00,101.93,101.96,101.62,101.73,28440.0,96.7085,96.737,96.4144,96.5188,28440.0
2022-01-31 14:45:00,101.69,101.69,101.21,101.32,52634.0,96.4808,96.4808,96.0254,96.1298,52634.0
2022-01-31 14:50:00,101.39,101.43,100.96,100.96,31320.0,96.1962,96.2342,95.7882,95.7882,31320.0
2022-01-31 14:55:00,100.94,101.4,100.88,101.38,34398.0,95.7693,96.2057,95.7123,96.1867,34398.0
2022-01-31 15:00:00,101.39,101.49,101.3,101.43,26519.0,96.1962,96.2911,96.1108,96.2342,26519.0
2022-01-31 15:05:00,101.4,101.53,101.15,101.18,38100.0,96.2057,96.329,95.9685,95.997,38100.0
2022-01-31 15:10:00,101.24,101.37,100.81,100.85,57338.0,96.0539,96.1772,95.6459,95.6839,57338.0
2022-01-31 15:15:00,100.9,101.08,100.76,100.88,36403.0,95.7313,95.9021,95.5985,95.7123,36403.0
2022-01-31 15:20:00,100.87,101.12,100.83,101.02,45662.0,95.7028,95.94,95.6649,95.8452,45662.0
2022-01-31 15:25:00,101.06,101.32,101.02,101.26,44643.0,95.8831,96.1298,95.8452,96.0729,44643.0
2022-01-31 15:30:00,101.26,101.4,101.1,101.23,61116.0,96.0729,96.2057,95.9211,96.0444,61116.0
2022-01-31 15:35:00,101.22,101.68,101.11,101.68,53640.0,96.0349,96.4714,95.9306,96.4714,53640.0
2022-01-31 15:40:00,101.7,102.0,101.61,101.91,68230.0,96.4903,96.775,96.4049,96.6896,68230.0
2022-01-31 15:45:00,101.93,102.01,101.83,101.94,52869.0,96.7085,96.7844,96.6137,96.718,52869.0
2022-01-31 15:50:00,101.94,102.21,101.39,101.39,169969.0,96.718,96.9742,96.1962,96.1962,169969.0
2022-01-31 15:55:00,101.42,101.7,101.35,101.39,366328.0,96.2247,96.4903,96.1583,96.1962,366328.0
2022-02-01 09:30:00,103.41,105.49,103.41,105.46,130322.0,98.1127,100.0862,98.1127,100.0577,130322.0
2022-02-01 09:35:00,105.23,106.24,104.77,105.59,120727.0,99.8395,100.7978,99.4031,100.1811,120727.0
2022-02-01 09:40:00,105.6,106.35,105.0,105.0,59363.0,100.1905,100.9021,99.6213,99.6213,59363.0
2022-02-01 09:45:00,105.07,105.19,104.35,104.74,66745.0,99.6877,99.8015,99.0046,99.3746,66745.0
2022-02-01 09:50:00,104.82,106.03,104.77,105.55,60513.0,99.4505,100.5985,99.4031,100.1431,60513.0
2022-02-01 09:55:00,105.58,105.84,105.17,105.84,26567.0,100.1716,100.4183,99.7826,100.4183,26567.0
2022-02-01 10:00:00,105.78,105.78,104.84,105.06,42010.0,100.3613,100.3613,99.4695,99.6782,42010.0
2022-02-01 10:05:00,105.11,105.58,104.48,105.29,60008.0,99.7256,100.1716,99.1279,99.8964,60008.0
2022-02-01 10:10:00,105.29,106.46,105.14,106.46,84508.0,99.8964,101.0065,99.7541,101.0065,84508.0
2022-02-01 10:15:00,106.39,106.5,105.93,106.22,72417.0,100.9401,101.0444,100.5036,100.7788,72417.0
2022-02-01 10:20:00,106.19,106.77,106.19,106.77,59540.0,100.7503,101.3006,100.7503,101.3006,59540.0
2022-02-01 10:25:00,106.7,106.81,106.34,106.64,29092.0,101.2342,101.3386,100.8926,101.1773,29092.0
2022-02-01 10:30:00,106.62,107.24,106.57,106.81,43503.0,101.1583,101.7465,101.1109,101.3386,43503.0
2022-02-01 10:35:00,106.76,107.14,106.62,106.84,47856.0,101.2911,101.6517,101.1583,101.367,47856.0
2022-02-01 10:40:00,106.8,106.91,106.27,106.6,33059.0,101.3291,101.4334,100.8262,101.1393,33059.0
2022-02-01 10:45:00,106.58,106.63,106.25,106.43,24635.0,101.1203,101.1678,100.8072,100.978,24635.0
2022-02-01 10:50:00,106.43,106.96,106.43,106.83,41627.0,100.978,101.4809,100.978,101.3575,41627.0
2022-02-01 10:55:00,106.82,106.95,106.45,106.79,32464.0,101.3481,101.4714,100.997,101.3196,32464.0
2022-02-01 11:00:00,106.81,106.96,106.33,106.34,32708.0,101.3386,101.4809,100.8832,100.8926,32708.0
2022-02-01 11:05:00,106.4,106.4,106.01,106.18,38732.0,100.9496,100.9496,100.5795,100.7408,38732.0
2022-02-01 11:10:00,106.2,106.25,106.04,106.22,36429.0,100.7598,100.8072,100.608,100.7788,36429.0
2022-02-01 11:15:00,106.3,106.32,106.07,106.08,22800.0,100.8547,100.8737,100.6365,100.646,22800.0
2022-02-01 11:20:00,106.12,106.18,105.78,105.94,36619.0,100.6839,100.7408,100.3613,100.5131,36619.0
2022-02-01 11:25:00,105.96,106.13,105.7,105.7,42764.0,100.5321,100.6934,100.2854,100.2854,42764.0
2022-02-01 11:30:00,105.68,105.92,105.37,105.9,94538.0,100.2664,100.4942,99.9723,100.4752,94538.0
2022-02-01 11:35:00,105.93,106.0,105.38,105.64,42844.0,100.5036,100.5701,99.9818,100.2285,42844.0
2022-02-01 11:40:00,105.62,105.68,105.31,105.36,34465.0,100.2095,100.2664,99.9154,99.9628,34465.0
2022-02-01 11:45:00,105.31,105.84,105.27,105.61,25511.0,99.9154,100.4183,99.8775,100.2,25511.0
2022-02-01 11:50:00,105.62,105.68,105.49,105.61,18885.0,100.2095,100.2664,100.0862,100.2,18885.0
2022-02-01 11:55:00,105.63,106.18,105.62,106.0,29939.0,100.219,100.7408,100.2095,100.5701,29939.0
2022-02-01 12:00:00,105.94,106.01,105.75,105.99,30805.0,100.5131,100.5795,100.3329,100.5606,30805.0
2022-02-01 12:05:00,105.97,106.09,105.71,105.98,17183.0,100.5416,100.6554,100.2949,100.5511,17183.0
2022-02-01 12:10:00,106.0,106.15,105.57,105.57,13564.0,100.5701,100.7124,100.1621,100.1621,13564.0
2022-02-01 12:15:00,105.65,105.84,105.64,105.68,14930.0,100.238,100.4183,100.2285,100.2664,14930.0
2022-02-01 12:20:00,105.66,105.84,105.55,105.84,12708.0,100.2475,100.4183,100.1431,100.4183,12708.0
2022-02-01 12:25:00,105.85,105.91,105.7,105.78,11335.0,100.4277,100.4847,100.2854,100.3613,11335.0
2022-02-01 12:30:00,105.78,105.91,105.46,105.58,11674.0,100.3613,100.4847,100.0577,100.1716,11674.0
2022-02-01 12:35:00,105.48,105.91,105.48,105.82,47062.0,100.0767,100.4847,100.0767,100.3993,47062.0
2022-02-01 12:40:00,105.73,105.81,105.65,105.77,24113.0,100.3139,100.3898,100.238,100.3518,24113.0
2022-02-01 12:45:00,105.77,105.77,105.32,105.41,27327.0,100.3518,100.3518,99.9249,100.0103,27327.0
2022-02-01 12:50:00,105.42,105.55,105.37,105.53,17773.0,100.0198,100.1431,99.9723,100.1241,17773.0
2022-02-01 12:55:00,105.51,105.58,105.45,105.55,15277.0,100.1052,100.1716,100.0482,100.1431,15277.0
2022-02-01 13:00:00,105.51,105.61,105.4,105.45,23699.0,100.1052,100.2,100.0008,100.0482,23699.0
2022-02-01 13:05:00,105.44,105.55,105.34,105.49,17021.0,100.0387,100.1431,99.9439,100.0862,17021.0
2022-02-01 13:10:00,105.39,105.49,105.25,105.37,10169.0,99.9913,100.0862,99.8585,99.9723,10169.0
2022-02-01 13:15:00,105.32,105.5,105.32,105.45,8494.0,99.9249,100.0957,99.9249,100.0482,8494.0
2022-02-01 13:20:00,105.45,105.55,105.34,105.44,11763.0,100.0482,100.1431,99.9439,100.0387,11763.0
2022-02-01 13:25:00,105.44,105.92,105.38,105.75,19393.0,100.0387,100.4942,99.9818,100.3329,19393.0
2022-02-01 13:30:00,105.75,105.98,105.69,105.81,20689.0,100.3329,100.5511,100.2759,100.3898,20689.0
2022-02-01 13:35:00,105.71,105.96,105.71,105.78,20722.0,100.2949,100.5321,100.2949,100.3613,20722.0
2022-02-01 13:40:00,105.77,106.03,105.71,106.03,9343.0,100.3518,100.5985,100.2949,100.5985,9343.0
2022-02-01 13:45:00,105.99,106.33,105.99,106.32,18625.0,100.5606,100.8832,100.5606,100.8737,18625.0
2022-02-01 13:50:00,106.35,106.35,106.05,106.2,9941.0,100.9021,100.9021,100.6175,100.7598,9941.0
2022-02-01 13:55:00,106.18,106.2,105.81,106.0,13062.0,100.7408,100.7598,100.3898,100.5701,13062.0
2022-02-01 14:00:00,106.0,106.26,105.99,106.26,11541.0,100.5701,100.8167,100.5606,100.8167,11541.0
2022-02-01 14:05:00,106.26,106.44,106.15,106.21,14834.0,100.8167,100.9875,100.7124,100.7693,14834.0
2022-02-01 14:10:00,106.23,106.36,106.12,106.31,10800.0,100.7883,100.9116,100.6839,100.8642,10800.0
2022-02-01 14:15:00,106.32,106.36,106.08,106.09,12503.0,100.8737,100.9116,100.646,100.6554,12503.0
2022-02-01 14:20:00,106.07,106.24,105.85,106.24,15450.0,100.6365,100.7978,100.4277,100.7978,15450.0
2022-02-01 14:25:00,106.21,106.31,106.05,106.17,22035.0,100.7693,100.8642,100.6175,100.7313,22035.0
2022-02-01 14:30:00,106.23,106.38,106.2,106.37,9919.0,100.7883,100.9306,100.7598,100.9211,9919.0
2022-02-01 14:35:00,106.36,106.54,106.17,106.54,20548.0,100.9116,101.0824,100.7313,101.0824,20548.0
2022-02-01 14:40:00,106.55,106.55,106.3,106.4,19079.0,101.0919,101.0919,100.8547,100.9496,19079.0
2022-02-01 14:45:00,106.37,106.72,106.31,106.7,41139.0,100.9211,101.2532,100.8642,101.2342,41139.0
2022-02-01 14:50:00,106.71,106.86,106.45,106.46,34538.0,101.2437,101.386,100.997,101.0065,34538.0
2022-02-01 14:55:00,106.51,106.77,106.49,106.76,15406.0,101.0539,101.3006,101.035,101.2911,15406.0
2022-02-01 15:00:00,106.75,107.1,106.71,107.1,23022.0,101.2816,101.6137,101.2437,101.6137,23022.0
2022-02-01 15:05:00,107.06,107.06,106.86,106.88,21447.0,101.5758,101.5758,101.386,101.405,21447.0
2022-02-01 15:10:00,106.88,106.97,106.63,106.8,30377.0,101.405,101.4904,101.1678,101.3291,30377.0
2022-02-01 15:15:00,106.79,106.85,106.68,106.72,16779.0,101.3196,101.3765,101.2152,101.2532,16779.0
2022-02-01 15:20:00,106.72,106.88,106.67,106.77,27280.0,101.2532,101.405,101.2057,101.3006,27280.0
2022-02-01 15:25:00,106.79,107.01,106.68,106.83,43230.0,101.3196,101.5283,101.2152,101.3575,43230.0
2022-02-01 15:30:00,106.76,107.18,106.75,106.99,79635.0,101.2911,101.6896,101.2816,101.5093,79635.0
2022-02-01 15:35:00,107.02,107.24,106.83,106.88,44233.0,101.5378,101.7465,101.3575,101.405,44233.0
2022-02-01 15:40:00,106.91,107.48,106.91,107.45,71005.0,101.4334,101.9742,101.4334,101.9458,71005.0
2022-02-01 15:45:00,107.44,107.6,107.39,107.55,55481.0,101.9363,102.0881,101.8889,102.0407,55481.0
2022-02-01 15:50:00,107.57,107.67,107.31,107.38,73596.0,102.0596,102.1545,101.8129,101.8794,73596.0
2022-02-01 15:55:00,107.37,107.6,107.36,107.46,224723.0,101.8699,102.0881,101.8604,101.9553,224723.0
2022-02-02 09:30:00,107.5,108.67,107.31,108.3,114155.0,101.9932,103.1033,101.8129,102.7522,114155.0
2022-02-02 09:35:00,108.08,108.74,106.84,107.0,43659.0,102.5435,103.1697,101.367,101.5188,43659.0
2022-02-02 09:40:00,107.17,107.34,106.02,106.28,46339.0,101.6801,101.8414,100.589,100.8357,46339.0
2022-02-02 09:45:00,106.23,106.89,106.16,106.63,53416.0,100.7883,101.4145,100.7219,101.1678,53416.0
2022-02-02 09:50:00,106.71,107.32,106.71,107.1,43640.0,101.2437,101.8224,101.2437,101.6137,43640.0
2022-02-02 09:55:00,107.25,107.45,106.89,107.35,34355.0,101.756,101.9458,101.4145,101.8509,34355.0
2022-02-02 10:00:00,107.35,107.92,107.29,107.92,54234.0,101.8509,102.3917,101.794,102.3917,54234.0
2022-02-02 10:05:00,107.89,108.12,107.83,107.98,36330.0,102.3632,102.5815,102.3063,102.4486,36330.0
2022-02-02 10:10:00,107.97,108.23,107.87,108.2,43133.0,102.4391,102.6858,102.3443,102.6574,43133.0
2022-02-02 10:15:00,108.25,108.47,108.05,108.44,40148.0,102.7048,102.9135,102.515,102.8851,40148.0
2022-02-02 10:20:00,108.4,108.6,108.17,108.46,25416.0,102.8471,103.0369,102.6289,102.904,25416.0
2022-02-02 10:25:00,108.51,108.6,108.15,108.3,33184.0,102.9515,103.0369,102.6099,102.7522,33184.0
2022-02-02 10:30:00,108.33,109.03,108.33,108.73,43412.0,102.7807,103.4448,102.7807,103.1602,43412.0
2022-02-02 10:35:00,108.7,109.18,108.37,109.18,30856.0,103.1317,103.5872,102.8187,103.5872,30856.0
2022-02-02 10:40:00,109.18,109.78,109.04,109.7,40912.0,103.5872,104.1564,103.4543,104.0805,40912.0
2022-02-02 10:45:00,109.77,110.08,109.67,109.96,60914.0,104.1469,104.4411,104.0521,104.3272,60914.0
2022-02-02 10:50:00,109.93,109.95,109.27,109.56,30581.0,104.2987,104.3177,103.6725,103.9477,30581.0
2022-02-02 10:55:00,109.63,109.89,109.52,109.88,21334.0,104.0141,104.2608,103.9097,104.2513,21334.0
2022-02-02 11:00:00,109.89,109.93,109.46,109.64,27947.0,104.2608,104.2987,103.8528,104.0236,27947.0
2022-02-02 11:05:00,109.66,109.68,109.04,109.04,30392.0,104.0426,104.0615,103.4543,103.4543,30392.0
2022-02-02 11:10:00,109.11,109.45,109.06,109.11,37373.0,103.5207,103.8433,103.4733,103.5207,37373.0
2022-02-02 11:15:00,109.07,109.64,108.95,109.59,31472.0,103.4828,104.0236,103.3689,103.9762,31472.0
2022-02-02 11:20:00,109.59,110.04,109.57,109.89,29409.0,103.9762,104.4031,103.9572,104.2608,29409.0
2022-02-02 11:25:00,109.9,110.03,109.75,110.02,14654.0,104.2703,104.3936,104.128,104.3841,14654.0
2022-02-02 11:30:00,109.99,110.01,109.74,109.75,9343.0,104.3557,104.3746,104.1185,104.128,9343.0
2022-02-02 11:35:00,109.79,109.93,109.59,109.59,16066.0,104.1659,104.2987,103.9762,103.9762,16066.0
2022-02-02 11:40:00,109.59,110.35,109.58,110.22,31899.0,103.9762,104.6972,103.9667,104.5739,31899.0
2022-02-02 11:45:00,110.23,110.49,110.22,110.49,12396.0,104.5834,104.8301,104.5739,104.8301,12396.0
2022-02-02 11:50:00,110.48,110.5,110.17,110.18,15328.0,104.8206,104.8395,104.5264,104.5359,15328.0
2022-02-02 11:55:00,110.18,110.24,110.01,110.13,10663.0,104.5359,104.5929,104.3746,104.4885,10663.0
2022-02-02 12:00:00,110.14,110.5,110.11,110.47,19920.0,104.498,104.8395,104.4695,104.8111,19920.0
2022-02-02 12:05:00,110.48,110.68,110.45,110.68,22884.0,104.8206,105.0103,104.7921,105.0103,22884.0
2022-02-02 12:10:00,110.65,110.85,110.54,110.84,27573.0,104.9819,105.1716,104.8775,105.1621,27573.0
2022-02-02 12:15:00,110.85,110.86,110.43,110.5,31163.0,105.1716,105.1811,104.7731,104.8395,31163.0
2022-02-02 12:20:00,110.52,110.65,110.45,110.46,10013.0,104.8585,104.9819,104.7921,104.8016,10013.0
2022-02-02 12:25:00,110.5,110.69,110.46,110.69,10662.0,104.8395,105.0198,104.8016,105.0198,10662.0
2022-02-02 12:30:00,110.69,110.79,110.59,110.69,13799.0,105.0198,105.1147,104.9249,105.0198,13799.0
2022-02-02 12:35:00,110.69,110.78,110.54,110.63,10432.0,105.0198,105.1052,104.8775,104.9629,10432.0
2022-02-02 12:40:00,110.61,110.84,110.46,110.77,19696.0,104.9439,105.1621,104.8016,105.0957,19696.0
2022-02-02 12:45:00,110.79,110.95,110.59,110.59,23659.0,105.1147,105.2665,104.9249,104.9249,23659.0
2022-02-02 12:50:00,110.62,110.62,110.3,110.39,11535.0,104.9534,104.9534,104.6498,104.7352,11535.0
2022-02-02 12:55:00,110.39,110.4,110.12,110.25,9674.0,104.7352,104.7447,104.479,104.6023,9674.0
2022-02-02 13:00:00,110.24,110.39,110.15,110.33,10444.0,104.5929,104.7352,104.5075,104.6782,10444.0
2022-02-02 13:05:00,110.38,110.46,110.07,110.07,20586.0,104.7257,104.8016,104.4316,104.4316,20586.0
2022-02-02 13:10:00,110.07,110.23,110.04,110.2,12014.0,104.4316,104.5834,104.4031,104.5549,12014.0
2022-02-02 13:15:00,110.21,110.39,110.15,110.37,12117.0,104.5644,104.7352,104.5075,104.7162,12117.0
2022-02-02 13:20:00,110.4,110.47,110.32,110.38,18117.0,104.7447,104.8111,104.6688,104.7257,18117.0
2022-02-02 13:25:00,110.42,110.57,110.37,110.47,12152.0,104.7636,104.906,104.7162,104.8111,12152.0
2022-02-02 13:30:00,110.49,110.57,110.44,110.56,13069.0,104.8301,104.906,104.7826,104.8965,13069.0
2022-02-02 13:35:00,110.54,110.73,110.54,110.62,13669.0,104.8775,105.0578,104.8775,104.9534,13669.0
2022-02-02 13:40:00,110.66,110.66,110.45,110.54,8849.0,104.9913,104.9913,104.7921,104.8775,8849.0
2022-02-02 13:45:00,110.57,110.59,110.36,110.47,20292.0,104.906,104.9249,104.7067,104.8111,20292.0
2022-02-02 13:50:00,110.47,110.73,110.44,110.65,20454.0,104.8111,105.0578,104.7826,104.9819,20454.0
2022-02-02 13:55:00,110.67,111.06,110.67,111.06,28710.0,105.0008,105.3709,105.0008,105.3709,28710.0
2022-02-02 14:00:00,111.05,111.34,110.85,111.28,27574.0,105.3614,105.6365,105.1716,105.5796,27574.0
2022-02-02 14:05:00,111.3,111.3,111.04,111.29,30754.0,105.5986,105.5986,105.3519,105.5891,30754.0
2022-02-02 14:10:00,111.32,111.46,110.89,111.02,159697.0,105.6175,105.7504,105.2096,105.3329,159697.0
2022-02-02 14:15:00,111.01,111.58,110.96,111.4,88624.0,105.3234,105.8642,105.276,105.6934,88624.0
2022-02-02 14:20:00,111.36,111.61,111.31,111.57,17030.0,105.6555,105.8927,105.608,105.8547,17030.0
2022-02-02 14:25:00,111.57,111.67,111.38,111.51,50843.0,105.8547,105.9496,105.6745,105.7978,50843.0
2022-02-02 14:30:00,111.55,111.76,111.48,111.63,35964.0,105.8358,106.035,105.7693,105.9117,35964.0
2022-02-02 14:35:00,111.66,112.1,111.65,112.01,88942.0,105.9401,106.3576,105.9306,106.2722,88942.0
2022-02-02 14:40:00,112.05,112.06,111.83,111.88,14188.0,106.3101,106.3196,106.1014,106.1488,14188.0
2022-02-02 14:45:00,111.94,112.18,111.91,112.1,21227.0,106.2058,106.4335,106.1773,106.3576,21227.0
2022-02-02 14:50:00,112.13,112.49,112.0,112.37,56375.0,106.386,106.7276,106.2627,106.6137,56375.0
2022-02-02 14:55:00,112.4,112.52,112.21,112.31,52378.0,106.6422,106.7561,106.4619,106.5568,52378.0
2022-02-02 15:00:00,112.28,112.58,112.05,112.58,28106.0,106.5284,106.813,106.3101,106.813,28106.0
2022-02-02 15:05:00,112.57,112.66,112.47,112.5,25642.0,106.8035,106.8889,106.7086,106.7371,25642.0
2022-02-02 15:10:00,112.48,112.75,112.41,112.73,34912.0,106.7181,106.9743,106.6517,106.9553,34912.0
2022-02-02 15:15:00,112.75,112.75,112.06,112.27,63903.0,106.9743,106.9743,106.3196,106.5189,63903.0
2022-02-02 15:20:00,112.27,112.33,112.05,112.31,45063.0,106.5189,106.5758,106.3101,106.5568,45063.0
2022-02-02 15:25:00,112.31,112.33,112.0,112.18,46399.0,106.5568,106.5758,106.2627,106.4335,46399.0
2022-02-02 15:30:00,112.17,112.25,111.93,112.1,89438.0,106.424,106.4999,106.1963,106.3576,89438.0
2022-02-02 15:35:00,112.1,112.49,112.07,112.18,56863.0,106.3576,106.7276,106.3291,106.4335,56863.0
2022-02-02 15:40:00,112.18,112.31,112.07,112.28,105710.0,106.4335,106.5568,106.3291,106.5284,105710.0
2022-02-02 15:45:00,112.25,112.43,112.11,112.28,75924.0,106.4999,106.6707,106.3671,106.5284,75924.0
2022-02-02 15:50:00,112.34,112.4,111.99,112.07,87525.0,106.5853,106.6422,106.2532,106.3291,87525.0
2022-02-02 15:55:00,112.07,112.33,111.96,111.96,179818.0,106.3291,106.5758,106.2247,106.2247,179818.0
2022-02-03 09:30:00,111.41,111.64,110.57,111.01,84681.0,105.7029,105.9211,104.906,105.3234,84681.0
2022-02-03 09:35:00,110.97,112.97,110.71,112.97,54345.0,105.2855,107.183,105.0388,107.183,54345.0
2022-02-03 09:40:00,112.84,113.19,112.5,113.09,39047.0,107.0597,107.3917,106.7371,107.2969,39047.0
2022-02-03 09:45:00,113.22,113.25,112.27,112.55,56516.0,107.4202,107.4487,106.5189,106.7845,56516.0
2022-02-03 09:50:00,112.47,113.1,112.34,112.63,31054.0,106.7086,107.3064,106.5853,106.8604,31054.0
2022-02-03 09:55:00,112.54,112.93,112.15,112.71,36553.0,106.775,107.1451,106.405,106.9363,36553.0
2022-02-03 10:00:00,112.61,112.78,112.28,112.54,32813.0,106.8415,107.0027,106.5284,106.775,32813.0
2022-02-03 10:05:00,112.54,112.57,111.59,111.99,18087.0,106.775,106.8035,105.8737,106.2532,18087.0
2022-02-03 10:10:00,112.03,112.43,111.73,112.43,27178.0,106.2912,106.6707,106.0065,106.6707,27178.0
2022-02-03 10:15:00,112.34,113.25,112.34,113.17,39606.0,106.5853,107.4487,106.5853,107.3728,39606.0
2022-02-03 10:20:00,113.28,113.75,112.96,113.63,53600.0,107.4771,107.9231,107.1735,107.8092,53600.0
2022-02-03 10:25:00,113.64,113.97,113.58,113.84,28051.0,107.8187,108.1318,107.7618,108.0084,28051.0
2022-02-03 10:30:00,113.78,113.87,113.25,113.87,26665.0,107.9515,108.0369,107.4487,108.0369,26665.0
2022-02-03 10:35:00,113.88,114.1,113.58,113.88,41334.0,108.0464,108.2551,107.7618,108.0464,41334.0
2022-02-03 10:40:00,113.86,114.32,113.85,114.31,27497.0,108.0274,108.4639,108.0179,108.4544,27497.0
2022-02-03 10:45:00,114.31,114.58,114.02,114.15,25018.0,108.4544,108.7105,108.1792,108.3026,25018.0
2022-02-03 10:50:00,114.15,114.99,114.15,114.82,48336.0,108.3026,109.0995,108.3026,108.9382,48336.0
2022-02-03 10:55:00,114.74,114.94,114.44,114.51,22973.0,108.8623,109.0521,108.5777,108.6441,22973.0
2022-02-03 11:00:00,114.5,114.61,114.27,114.61,22535.0,108.6346,108.739,108.4164,108.739,22535.0
2022-02-03 11:05:00,114.62,114.89,114.44,114.87,23662.0,108.7485,109.0047,108.5777,108.9857,23662.0
2022-02-03 11:10:00,114.89,114.94,114.45,114.83,27705.0,109.0047,109.0521,108.5872,108.9477,27705.0
2022-02-03 11:15:00,114.88,114.88,114.32,114.47,22579.0,108.9952,108.9952,108.4639,108.6062,22579.0
2022-02-03 11:20:00,114.47,114.47,114.15,114.35,24056.0,108.6062,108.6062,108.3026,108.4923,24056.0
2022-02-03 11:25:00,114.4,114.78,114.34,114.64,20296.0,108.5398,108.9003,108.4828,108.7675,20296.0
2022-02-03 11:30:00,114.67,114.83,114.38,114.52,17105.0,108.7959,108.9477,108.5208,108.6536,17105.0
2022-02-03 11:35:00,114.52,114.52,113.92,113.98,22686.0,108.6536,108.6536,108.0843,108.1413,22686.0
2022-02-03 11:40:00,114.02,114.09,113.29,113.34,64831.0,108.1792,108.2456,107.4866,107.5341,64831.0
2022-02-03 11:45:00,113.39,113.64,113.28,113.41,15524.0,107.5815,107.8187,107.4771,107.6005,15524.0
2022-02-03 11:50:00,113.45,113.5,113.27,113.49,12705.0,107.6384,107.6859,107.4676,107.6764,12705.0
2022-02-03 11:55:00,113.51,113.7,113.36,113.53,16218.0,107.6953,107.8756,107.553,107.7143,16218.0
2022-02-03 12:00:00,113.6,113.72,113.37,113.51,27962.0,107.7807,107.8946,107.5625,107.6953,27962.0
2022-02-03 12:05:00,113.57,113.82,113.48,113.79,23409.0,107.7523,107.9895,107.6669,107.961,23409.0
2022-02-03 12:10:00,113.77,113.98,113.73,113.95,20425.0,107.942,108.1413,107.9041,108.1128,20425.0
2022-02-03 12:15:00,113.97,114.0,113.76,113.77,22579.0,108.1318,108.1602,107.9325,107.942,22579.0
2022-02-03 12:20:00,113.81,114.14,113.79,114.06,15474.0,107.98,108.2931,107.961,108.2172,15474.0
2022-02-03 12:25:00,114.1,114.24,113.9,114.01,12184.0,108.2551,108.388,108.0654,108.1697,12184.0
2022-02-03 12:30:00,114.02,114.1,113.89,113.97,14013.0,108.1792,108.2551,108.0559,108.1318,14013.0
2022-02-03 12:35:00,113.96,114.1,113.85,113.85,18064.0,108.1223,108.2551,108.0179,108.0179,18064.0
2022-02-03 12:40:00,113.83,113.92,113.69,113.69,11558.0,107.999,108.0843,107.8661,107.8661,11558.0
2022-02-03 12:45:00,113.72,113.72,113.31,113.43,17008.0,107.8946,107.8946,107.5056,107.6194,17008.0
2022-02-03 12:50:00,113.49,113.59,113.03,113.12,22724.0,107.6764,107.7713,107.2399,107.3253,22724.0
2022-02-03 12:55:00,113.12,113.15,112.88,112.97,18351.0,107.3253,107.3538,107.0976,107.183,18351.0
2022-02-03 13:00:00,112.91,112.97,112.72,112.84,19548.0,107.1261,107.183,106.9458,107.0597,19548.0
2022-02-03 13:05:00,112.84,113.0,112.62,112.63,19505.0,107.0597,107.2115,106.8509,106.8604,19505.0
2022-02-03 13:10:00,112.59,112.71,112.45,112.56,26165.0,106.8225,106.9363,106.6896,106.794,26165.0
2022-02-03 13:15:00,112.52,112.58,112.28,112.4,25046.0,106.7561,106.813,106.5284,106.6422,25046.0
2022-02-03 13:20:00,112.4,112.5,112.32,112.47,20231.0,106.6422,106.7371,106.5663,106.7086,20231.0
2022-02-03 13:25:00,112.43,112.91,112.43,112.59,48457.0,106.6707,107.1261,106.6707,106.8225,48457.0
2022-02-03 13:30:00,112.59,113.02,112.57,112.93,11188.0,106.8225,107.2304,106.8035,107.1451,11188.0
2022-02-03 13:35:00,112.93,113.19,112.92,113.06,14207.0,107.1451,107.3917,107.1356,107.2684,14207.0
2022-02-03 13:40:00,113.05,113.29,113.05,113.13,13141.0,107.2589,107.4866,107.2589,107.3348,13141.0
2022-02-03 13:45:00,113.16,113.27,113.13,113.2,18143.0,107.3633,107.4676,107.3348,107.4012,18143.0
2022-02-03 13:50:00,113.2,113.34,113.18,113.26,15914.0,107.4012,107.5341,107.3823,107.4582,15914.0
2022-02-03 13:55:00,113.25,113.3,113.12,113.2,13358.0,107.4487,107.4961,107.3253,107.4012,13358.0
2022-02-03 14:00:00,113.25,113.42,113.17,113.4,11729.0,107.4487,107.61,107.3728,107.591,11729.0
2022-02-03 14:05:00,113.43,113.53,113.31,113.51,12619.0,107.6194,107.7143,107.5056,107.6953,12619.0
2022-02-03 14:10:00,113.53,113.61,113.43,113.53,27538.0,107.7143,107.7902,107.6194,107.7143,27538.0
2022-02-03 14:15:00,113.55,113.58,113.39,113.52,14592.0,107.7333,107.7618,107.5815,107.7048,14592.0
2022-02-03 14:20:00,113.49,113.52,113.32,113.32,20776.0,107.6764,107.7048,107.5151,107.5151,20776.0
2022-02-03 14:25:00,113.37,113.39,112.98,113.11,24324.0,107.5625,107.5815,107.1925,107.3158,24324.0
2022-02-03 14:30:00,113.05,113.05,112.74,112.89,12763.0,107.2589,107.2589,106.9648,107.1071,12763.0
2022-02-03 14:35:00,112.91,112.98,112.58,112.58,19651.0,107.1261,107.1925,106.813,106.813,19651.0
2022-02-03 14:40:00,112.55,112.55,112.09,112.14,20364.0,106.7845,106.7845,106.3481,106.3955,20364.0
2022-02-03 14:45:00,112.2,112.4,112.06,112.36,13529.0,106.4525,106.6422,106.3196,106.6043,13529.0
2022-02-03 14:50:00,112.39,112.78,112.35,112.6,15639.0,106.6327,107.0027,106.5948,106.832,15639.0
2022-02-03 14:55:00,112.6,112.79,112.5,112.53,17569.0,106.832,107.0122,106.7371,106.7656,17569.0
2022-02-03 15:00:00,112.58,112.66,112.12,112.27,17888.0,106.813,106.8889,106.3766,106.5189,17888.0
2022-02-03 15:05:00,112.28,112.33,112.03,112.05,15485.0,106.5284,106.5758,106.2912,106.3101,15485.0
2022-02-03 15:10:00,112.05,112.33,112.02,112.3,32945.0,106.3101,106.5758,106.2817,106.5473,32945.0
2022-02-03 15:15:00,112.34,112.62,112.34,112.59,22423.0,106.5853,106.8509,106.5853,106.8225,22423.0
2022-02-03 15:20:00,112.61,112.75,112.5,112.62,17973.0,106.8415,106.9743,106.7371,106.8509,17973.0
2022-02-03 15:25:00,112.66,112.66,112.39,112.55,23201.0,106.8889,106.8889,106.6327,106.7845,23201.0
2022-02-03 15:30:00,112.52,112.67,112.35,112.35,29328.0,106.7561,106.8984,106.5948,106.5948,29328.0
2022-02-03 15:35:00,112.34,112.51,112.13,112.23,27594.0,106.5853,106.7466,106.386,106.4809,27594.0
2022-02-03 15:40:00,112.2,112.51,112.19,112.43,36068.0,106.4525,106.7466,106.443,106.6707,36068.0
2022-02-03 15:45:00,112.37,112.37,112.08,112.13,49523.0,106.6137,106.6137,106.3386,106.386,49523.0
2022-02-03 15:50:00,112.13,112.21,111.89,112.04,68266.0,106.386,106.4619,106.1583,106.3007,68266.0
2022-02-03 15:55:00,112.06,112.51,112.05,112.24,160362.0,106.3196,106.7466,106.3101,106.4904,160362.0
2022-02-04 09:30:00,112.56,113.33,111.86,112.97,70191.0,106.794,107.5246,106.1299,107.183,70191.0
2022-02-04 09:35:00,113.06,114.15,113.01,114.13,46207.0,107.2684,108.3026,107.221,108.2836,46207.0
2022-02-04 09:40:00,114.04,114.34,113.4,113.72,60454.0,108.1982,108.4828,107.591,107.8946,60454.0
2022-02-04 09:45:00,113.76,113.91,112.87,113.04,79596.0,107.9325,108.0749,107.0881,107.2494,79596.0
2022-02-04 09:50:00,113.04,113.96,113.03,113.86,40050.0,107.2494,108.1223,107.2399,108.0274,40050.0
2022-02-04 09:55:00,113.86,113.93,113.29,113.77,59287.0,108.0274,108.0938,107.4866,107.942,59287.0
2022-02-04 10:00:00,113.71,113.99,112.74,112.82,21138.0,107.8851,108.1508,106.9648,107.0407,21138.0
2022-02-04 10:05:00,112.83,112.92,112.29,112.33,22076.0,107.0502,107.1356,106.5378,106.5758,22076.0
2022-02-04 10:10:00,112.35,112.9,112.18,112.48,25511.0,106.5948,107.1166,106.4335,106.7181,25511.0
2022-02-04 10:15:00,112.6,112.83,112.39,112.7,15584.0,106.832,107.0502,106.6327,106.9268,15584.0
2022-02-04 10:20:00,112.53,112.62,111.89,112.02,26125.0,106.7656,106.8509,106.1583,106.2817,26125.0
2022-02-04 10:25:00,112.07,112.07,111.11,111.2,32839.0,106.3291,106.3291,105.4183,105.5037,32839.0
2022-02-04 10:30:00,111.11,111.58,111.06,111.32,34677.0,105.4183,105.8642,105.3709,105.6175,34677.0
2022-02-04 10:35:00,111.34,111.4,110.66,110.75,23045.0,105.6365,105.6934,104.9913,105.0767,23045.0
2022-02-04 10:40:00,110.75,110.75,110.5,110.6,24683.0,105.0767,105.0767,104.8395,104.9344,24683.0
2022-02-04 10:45:00,110.57,110.61,110.31,110.51,23580.0,104.906,104.9439,104.6593,104.849,23580.0
2022-02-04 10:50:00,110.55,110.88,110.55,110.73,33922.0,104.887,105.2001,104.887,105.0578,33922.0
2022-02-04 10:55:00,110.71,110.91,110.65,110.73,20066.0,105.0388,105.2285,104.9819,105.0578,20066.0
2022-02-04 11:00:00,110.7,111.22,110.66,110.96,31366.0,105.0293,105.5227,104.9913,105.276,31366.0
2022-02-04 11:05:00,110.96,111.02,110.66,110.66,17698.0,105.276,105.3329,104.9913,104.9913,17698.0
2022-02-04 11:10:00,110.66,110.7,110.17,110.17,22330.0,104.9913,105.0293,104.5264,104.5264,22330.0
2022-02-04 11:15:00,110.18,110.75,110.13,110.56,26528.0,104.5359,105.0767,104.4885,104.8965,26528.0
2022-02-04 11:20:00,110.51,110.61,110.28,110.44,26094.0,104.849,104.9439,104.6308,104.7826,26094.0
2022-02-04 11:25:00,110.46,110.85,110.4,110.76,35358.0,104.8016,105.1716,104.7447,105.0862,35358.0
2022-02-04 11:30:00,110.74,110.74,110.23,110.59,25696.0,105.0672,105.0672,104.5834,104.9249,25696.0
2022-02-04 11:35:00,110.6,110.97,110.58,110.76,22375.0,104.9344,105.2855,104.9154,105.0862,22375.0
2022-02-04 11:40:00,110.76,110.89,110.6,110.87,17681.0,105.0862,105.2096,104.9344,105.1906,17681.0
2022-02-04 11:45:00,110.86,111.38,110.7,110.99,21518.0,105.1811,105.6745,105.0293,105.3044,21518.0
2022-02-04 11:50:00,110.98,111.53,110.98,111.47,30084.0,105.295,105.8168,105.295,105.7599,30084.0
2022-02-04 11:55:00,111.47,112.09,111.47,111.73,49231.0,105.7599,106.3481,105.7599,106.0065,49231.0
2022-02-04 12:00:00,111.77,111.78,111.37,111.74,29498.0,106.0445,106.054,105.665,106.016,29498.0
2022-02-04 12:05:00,111.74,111.77,111.51,111.67,31498.0,106.016,106.0445,105.7978,105.9496,31498.0
2022-02-04 12:10:00,111.61,111.84,111.46,111.75,17165.0,105.8927,106.1109,105.7504,106.0255,17165.0
2022-02-04 12:15:00,111.79,111.97,111.66,111.79,15468.0,106.0635,106.2342,105.9401,106.0635,15468.0
2022-02-04 12:20:00,111.73,111.78,111.57,111.59,12081.0,106.0065,106.054,105.8547,105.8737,12081.0
2022-02-04 12:25:00,111.66,111.75,111.56,111.71,9159.0,105.9401,106.0255,105.8452,105.9876,9159.0
2022-02-04 12:30:00,111.74,111.86,111.57,111.78,14320.0,106.016,106.1299,105.8547,106.054,14320.0
2022-02-04 12:35:00,111.78,111.78,111.57,111.75,16887.0,106.054,106.054,105.8547,106.0255,16887.0
2022-02-04 12:40:00,111.79,111.87,111.58,111.86,15837.0,106.0635,106.1394,105.8642,106.1299,15837.0
2022-02-04 12:45:00,111.85,111.86,111.68,111.84,14778.0,106.1204,106.1299,105.9591,106.1109,14778.0
2022-02-04 12:50:00,111.81,111.88,111.7,111.87,8255.0,106.0824,106.1488,105.9781,106.1394,8255.0
2022-02-04 12:55:00,111.88,111.99,111.75,111.93,16753.0,106.1488,106.2532,106.0255,106.1963,16753.0
2022-02-04 13:00:00,111.96,112.22,111.92,112.22,14860.0,106.2247,106.4714,106.1868,106.4714,14860.0
2022-02-04 13:05:00,112.19,112.49,112.17,112.36,18596.0,106.443,106.7276,106.424,106.6043,18596.0
2022-02-04 13:10:00,112.35,112.35,112.07,112.13,9099.0,106.5948,106.5948,106.3291,106.386,9099.0
2022-02-04 13:15:00,112.13,112.22,112.03,112.21,12851.0,106.386,106.4714,106.2912,106.4619,12851.0
2022-02-04 13:20:00,112.22,112.42,112.22,112.39,17244.0,106.4714,106.6612,106.4714,106.6327,17244.0
2022-02-04 13:25:00,112.35,112.35,112.05,112.13,11920.0,106.5948,106.5948,106.3101,106.386,11920.0
2022-02-04 13:30:00,112.13,112.19,112.0,112.19,10725.0,106.386,106.443,106.2627,106.443,10725.0
2022-02-04 13:35:00,112.19,112.35,112.13,112.33,15272.0,106.443,106.5948,106.386,106.5758,15272.0
2022-02-04 13:40:00,112.35,112.45,112.19,112.45,12691.0,106.5948,106.6896,106.443,106.6896,12691.0
2022-02-04 13:45:00,112.43,112.43,112.05,112.15,14815.0,106.6707,106.6707,106.3101,106.405,14815.0
2022-02-04 13:50:00,112.15,112.24,112.01,112.05,7742.0,106.405,106.4904,106.2722,106.3101,7742.0
2022-02-04 13:55:00,112.02,112.18,111.95,112.15,15175.0,106.2817,106.4335,106.2153,106.405,15175.0
2022-02-04 14:00:00,112.19,112.24,112.05,112.07,12559.0,106.443,106.4904,106.3101,106.3291,12559.0
2022-02-04 14:05:00,112.08,112.14,111.97,112.1,11819.0,106.3386,106.3955,106.2342,106.3576,11819.0
2022-02-04 14:10:00,112.08,112.08,111.74,111.98,19799.0,106.3386,106.3386,106.016,106.2437,19799.0
2022-02-04 14:15:00,112.0,112.05,111.72,111.72,10451.0,106.2627,106.3101,105.997,105.997,10451.0
2022-02-04 14:20:00,111.78,111.95,111.76,111.8,12107.0,106.054,106.2153,106.035,106.0729,12107.0
2022-02-04 14:25:00,111.76,112.02,111.76,111.91,13089.0,106.035,106.2817,106.035,106.1773,13089.0
2022-02-04 14:30:00,111.91,111.94,111.7,111.9,18581.0,106.1773,106.2058,105.9781,106.1678,18581.0
2022-02-04 14:35:00,111.9,111.9,111.64,111.71,13585.0,106.1678,106.1678,105.9211,105.9876,13585.0
2022-02-04 14:40:00,111.71,111.88,111.57,111.63,17796.0,105.9876,106.1488,105.8547,105.9117,17796.0
2022-02-04 14:45:00,111.63,111.98,111.63,111.88,18017.0,105.9117,106.2437,105.9117,106.1488,18017.0
2022-02-04 14:50:00,111.82,112.05,111.82,112.05,15244.0,106.0919,106.3101,106.0919,106.3101,15244.0
2022-02-04 14:55:00,112.07,112.23,112.03,112.23,17942.0,106.3291,106.4809,106.2912,106.4809,17942.0
2022-02-04 15:00:00,112.21,112.33,112.07,112.15,15435.0,106.4619,106.5758,106.3291,106.405,15435.0
2022-02-04 15:05:00,112.13,112.33,111.99,112.31,17923.0,106.386,106.5758,106.2532,106.5568,17923.0
2022-02-04 15:10:00,112.32,112.5,112.3,112.48,13536.0,106.5663,106.7371,106.5473,106.7181,13536.0
2022-02-04 15:15:00,112.46,112.49,112.2,112.21,14603.0,106.6991,106.7276,106.4525,106.4619,14603.0
2022-02-04 15:20:00,112.23,112.51,112.2,112.51,19151.0,106.4809,106.7466,106.4525,106.7466,19151.0
2022-02-04 15:25:00,112.51,112.55,112.31,112.37,17112.0,106.7466,106.7845,106.5568,106.6137,17112.0
2022-02-04 15:30:00,112.38,112.74,112.38,112.73,27517.0,106.6232,106.9648,106.6232,106.9553,27517.0
2022-02-04 15:35:00,112.68,112.68,112.42,112.45,30093.0,106.9079,106.9079,106.6612,106.6896,30093.0
2022-02-04 15:40:00,112.42,112.42,112.07,112.13,34222.0,106.6612,106.6612,106.3291,106.386,34222.0
2022-02-04 15:45:00,112.09,112.18,111.73,111.91,51313.0,106.3481,106.4335,106.0065,106.1773,51313.0
2022-02-04 15:50:00,111.99,112.14,111.7,111.97,61117.0,106.2532,106.3955,105.9781,106.2342,61117.0
2022-02-04 15:55:00,111.96,111.98,111.21,111.27,246229.0,106.2247,106.2437,105.5132,105.5701,246229.0
2022-02-07 09:30:00,112.82,113.57,112.02,112.03,55816.0,107.0407,107.7523,106.2817,106.2912,55816.0
2022-02-07 09:35:00,111.83,111.83,109.82,110.08,45886.0,106.1014,106.1014,104.1944,104.4411,45886.0
2022-02-07 09:40:00,110.1,110.31,109.2,109.39,51658.0,104.46,104.6593,103.6061,103.7864,51658.0
2022-02-07 09:45:00,109.44,110.48,109.37,110.48,50162.0,103.8338,104.8206,103.7674,104.8206,50162.0
2022-02-07 09:50:00,110.48,111.45,110.26,111.15,31964.0,104.8206,105.7409,104.6118,105.4562,31964.0
2022-02-07 09:55:00,111.24,111.32,110.63,111.12,24924.0,105.5416,105.6175,104.9629,105.4278,24924.0
2022-02-07 10:00:00,111.01,111.12,110.4,110.55,28979.0,105.3234,105.4278,104.7447,104.887,28979.0
2022-02-07 10:05:00,110.68,111.07,110.67,111.05,35624.0,105.0103,105.3803,105.0008,105.3614,35624.0
2022-02-07 10:10:00,111.05,111.11,110.38,110.41,22163.0,105.3614,105.4183,104.7257,104.7541,22163.0
2022-02-07 10:15:00,110.41,111.22,110.41,110.82,27953.0,104.7541,105.5227,104.7541,105.1431,27953.0
2022-02-07 10:20:00,110.7,111.14,110.44,111.04,13731.0,105.0293,105.4468,104.7826,105.3519,13731.0
2022-02-07 10:25:00,111.08,111.16,110.65,110.81,21821.0,105.3898,105.4657,104.9819,105.1337,21821.0
2022-02-07 10:30:00,110.81,111.76,110.76,111.76,26087.0,105.1337,106.035,105.0862,106.035,26087.0
2022-02-07 10:35:00,111.75,111.8,111.14,111.25,21679.0,106.0255,106.0729,105.4468,105.5511,21679.0
2022-02-07 10:40:00,111.25,111.26,110.86,110.96,50447.0,105.5511,105.5606,105.1811,105.276,50447.0
2022-02-07 10:45:00,111.09,111.12,110.9,111.0,13186.0,105.3993,105.4278,105.219,105.3139,13186.0
2022-02-07 10:50:00,111.08,111.44,110.85,111.17,14635.0,105.3898,105.7314,105.1716,105.4752,14635.0
2022-02-07 10:55:00,111.1,111.48,110.93,111.43,14856.0,105.4088,105.7693,105.2475,105.7219,14856.0
2022-02-07 11:00:00,111.43,111.48,110.87,110.98,13609.0,105.7219,105.7693,105.1906,105.295,13609.0
2022-02-07 11:05:00,111.04,111.49,111.02,111.48,23091.0,105.3519,105.7788,105.3329,105.7693,23091.0
2022-02-07 11:10:00,111.43,111.84,111.43,111.69,17478.0,105.7219,106.1109,105.7219,105.9686,17478.0
2022-02-07 11:15:00,111.61,111.82,111.48,111.82,9500.0,105.8927,106.0919,105.7693,106.0919,9500.0
2022-02-07 11:20:00,111.84,111.85,111.63,111.77,13823.0,106.1109,106.1204,105.9117,106.0445,13823.0
2022-02-07 11:25:00,111.84,112.33,111.79,112.09,36225.0,106.1109,106.5758,106.0635,106.3481,36225.0
2022-02-07 11:30:00,112.13,112.32,111.54,111.61,20425.0,106.386,106.5663,105.8263,105.8927,20425.0
2022-02-07 11:35:00,111.72,111.72,111.35,111.35,7940.0,105.997,105.997,105.646,105.646,7940.0
2022-02-07 11:40:00,111.35,111.52,111.26,111.26,9548.0,105.646,105.8073,105.5606,105.5606,9548.0
2022-02-07 11:45:00,111.3,111.7,111.27,111.68,11507.0,105.5986,105.9781,105.5701,105.9591,11507.0
2022-02-07 11:50:00,111.68,111.74,111.32,111.45,10860.0,105.9591,106.016,105.6175,105.7409,10860.0
2022-02-07 11:55:00,111.45,111.73,111.44,111.67,9144.0,105.7409,106.0065,105.7314,105.9496,9144.0
2022-02-07 12:00:00,111.58,111.77,111.54,111.77,5946.0,105.8642,106.0445,105.8263,106.0445,5946.0
2022-02-07 12:05:00,111.74,111.8,111.32,111.32,10932.0,106.016,106.0729,105.6175,105.6175,10932.0
2022-02-07 12:10:00,111.27,111.4,111.2,111.28,11260.0,105.5701,105.6934,105.5037,105.5796,11260.0
2022-02-07 12:15:00,111.26,111.47,111.26,111.4,9924.0,105.5606,105.7599,105.5606,105.6934,9924.0
2022-02-07 12:20:00,111.35,111.4,111.25,111.25,11864.0,105.646,105.6934,105.5511,105.5511,11864.0
2022-02-07 12:25:00,111.25,111.34,110.82,110.82,8989.0,105.5511,105.6365,105.1431,105.1431,8989.0
2022-02-07 12:30:00,110.82,111.07,110.66,111.04,10250.0,105.1431,105.3803,104.9913,105.3519,10250.0
2022-02-07 12:35:00,111.01,111.23,110.92,111.03,11677.0,105.3234,105.5321,105.238,105.3424,11677.0
2022-02-07 12:40:00,111.08,111.37,111.07,111.27,14437.0,105.3898,105.665,105.3803,105.5701,14437.0
2022-02-07 12:45:00,111.29,111.41,111.25,111.37,11229.0,105.5891,105.7029,105.5511,105.665,11229.0
2022-02-07 12:50:00,111.42,111.71,111.42,111.71,12610.0,105.7124,105.9876,105.7124,105.9876,12610.0
2022-02-07 12:55:00,111.73,111.79,111.57,111.66,16014.0,106.0065,106.0635,105.8547,105.9401,16014.0
2022-02-07 13:00:00,111.62,111.97,111.61,111.81,13116.0,105.9022,106.2342,105.8927,106.0824,13116.0
2022-02-07 13:05:00,111.87,111.95,111.8,111.91,7190.0,106.1394,106.2153,106.0729,106.1773,7190.0
2022-02-07 13:10:00,111.9,112.22,111.9,112.08,10158.0,106.1678,106.4714,106.1678,106.3386,10158.0
2022-02-07 13:15:00,112.15,112.15,112.06,112.06,8028.0,106.405,106.405,106.3196,106.3196,8028.0
2022-02-07 13:20:00,112.1,112.17,111.94,111.95,8791.0,106.3576,106.424,106.2058,106.2153,8791.0
2022-02-07 13:25:00,111.99,112.14,111.91,112.0,7778.0,106.2532,106.3955,106.1773,106.2627,7778.0
2022-02-07 13:30:00,112.02,112.13,111.88,111.88,5272.0,106.2817,106.386,106.1488,106.1488,5272.0
2022-02-07 13:35:00,111.86,112.0,111.81,111.99,6142.0,106.1299,106.2627,106.0824,106.2532,6142.0
2022-02-07 13:40:00,112.02,112.06,111.89,111.97,7129.0,106.2817,106.3196,106.1583,106.2342,7129.0
2022-02-07 13:45:00,111.94,112.03,111.91,111.95,5720.0,106.2058,106.2912,106.1773,106.2153,5720.0
2022-02-07 13:50:00,112.0,112.18,111.93,111.93,10755.0,106.2627,106.4335,106.1963,106.1963,10755.0
2022-02-07 13:55:00,112.0,112.31,111.89,112.03,22281.0,106.2627,106.5568,106.1583,106.2912,22281.0
2022-02-07 14:00:00,111.95,112.33,111.93,112.29,6962.0,106.2153,106.5758,106.1963,106.5378,6962.0
2022-02-07 14:05:00,112.32,112.32,111.98,112.12,8609.0,106.5663,106.5663,106.2437,106.3766,8609.0
2022-02-07 14:10:00,112.12,112.23,112.1,112.17,6476.0,106.3766,106.4809,106.3576,106.424,6476.0
2022-02-07 14:15:00,112.2,112.33,112.11,112.22,7464.0,106.4525,106.5758,106.3671,106.4714,7464.0
2022-02-07 14:20:00,112.23,112.26,112.04,112.15,5780.0,106.4809,106.5094,106.3007,106.405,5780.0
2022-02-07 14:25:00,112.15,112.3,112.12,112.27,8983.0,106.405,106.5473,106.3766,106.5189,8983.0
2022-02-07 14:30:00,112.23,112.27,112.05,112.11,8549.0,106.4809,106.5189,106.3101,106.3671,8549.0
2022-02-07 14:35:00,112.12,112.21,111.84,111.87,7954.0,106.3766,106.4619,106.1109,106.1394,7954.0
2022-02-07 14:40:00,111.91,112.08,111.89,111.97,6164.0,106.1773,106.3386,106.1583,106.2342,6164.0
2022-02-07 14:45:00,112.04,112.09,111.95,111.95,6362.0,106.3007,106.3481,106.2153,106.2153,6362.0
2022-02-07 14:50:00,111.92,112.09,111.92,112.05,6832.0,106.1868,106.3481,106.1868,106.3101,6832.0
2022-02-07 14:55:00,112.0,112.18,111.94,112.07,21842.0,106.2627,106.4335,106.2058,106.3291,21842.0
2022-02-07 15:00:00,112.07,112.47,111.96,112.47,16184.0,106.3291,106.7086,106.2247,106.7086,16184.0
2022-02-07 15:05:00,112.51,112.52,112.23,112.33,7709.0,106.7466,106.7561,106.4809,106.5758,7709.0
2022-02-07 15:10:00,112.28,112.44,112.26,112.44,9292.0,106.5284,106.6802,106.5094,106.6802,9292.0
2022-02-07 15:15:00,112.44,112.62,112.29,112.29,41811.0,106.6802,106.8509,106.5378,106.5378,41811.0
2022-02-07 15:20:00,112.27,112.3,112.14,112.16,12884.0,106.5189,106.5473,106.3955,106.4145,12884.0
2022-02-07 15:25:00,112.19,112.3,111.99,112.08,11294.0,106.443,106.5473,106.2532,106.3386,11294.0
2022-02-07 15:30:00,112.08,112.28,112.04,112.22,15002.0,106.3386,106.5284,106.3007,106.4714,15002.0
2022-02-07 15:35:00,112.2,112.37,111.84,111.85,34556.0,106.4525,106.6137,106.1109,106.1204,34556.0
2022-02-07 15:40:00,111.86,111.94,111.64,111.71,29738.0,106.1299,106.2058,105.9211,105.9876,29738.0
2022-02-07 15:45:00,111.65,111.65,111.38,111.43,33157.0,105.9306,105.9306,105.6745,105.7219,33157.0
2022-02-07 15:50:00,111.46,111.92,111.12,111.15,54474.0,105.7504,106.1868,105.4278,105.4562,54474.0
2022-02-07 15:55:00,111.15,111.48,111.08,111.14,152509.0,105.4562,105.7693,105.3898,105.4468,152509.0
2022-02-08 09:30:00,112.2,113.97,112.15,113.05,102452.0,106.4525,108.1318,106.405,107.2589,102452.0
2022-02-08 09:35:00,113.05,113.18,112.6,112.69,24316.0,107.2589,107.3823,106.832,106.9174,24316.0
2022-02-08 09:40:00,112.6,112.85,111.91,111.92,53733.0,106.832,107.0692,106.1773,106.1868,53733.0
2022-02-08 09:45:00,112.0,112.88,111.83,112.56,40311.0,106.2627,107.0976,106.1014,106.794,40311.0
2022-02-08 09:50:00,112.57,113.02,112.33,112.38,43116.0,106.8035,107.2304,106.5758,106.6232,43116.0
2022-02-08 09:55:00,112.49,113.28,112.31,113.15,30468.0,106.7276,107.4771,106.5568,107.3538,30468.0
2022-02-08 10:00:00,113.08,113.09,112.48,112.95,69935.0,107.2874,107.2969,106.7181,107.164,69935.0
2022-02-08 10:05:00,112.92,113.66,112.88,113.47,95583.0,107.1356,107.8377,107.0976,107.6574,95583.0
2022-02-08 10:10:00,113.46,114.73,113.46,114.67,70521.0,107.6479,108.8529,107.6479,108.7959,70521.0
2022-02-08 10:15:00,114.68,115.33,114.49,115.26,75484.0,108.8054,109.4221,108.6251,109.3557,75484.0
2022-02-08 10:20:00,115.26,115.53,115.14,115.5,38363.0,109.3557,109.6119,109.2419,109.5834,38363.0
2022-02-08 10:25:00,115.48,116.1,115.44,116.03,62393.0,109.5644,110.1527,109.5265,110.0863,62393.0
2022-02-08 10:30:00,116.14,116.85,116.09,116.7,59798.0,110.1906,110.8643,110.1432,110.7219,59798.0
2022-02-08 10:35:00,116.69,116.69,115.91,116.19,76704.0,110.7125,110.7125,109.9724,110.2381,76704.0
2022-02-08 10:40:00,116.18,116.2,115.6,116.05,120642.0,110.2286,110.2476,109.6783,110.1052,120642.0
2022-02-08 10:45:00,115.99,116.19,115.75,116.09,65773.0,110.0483,110.2381,109.8206,110.1432,65773.0
2022-02-08 10:50:00,116.05,116.28,115.86,115.95,16425.0,110.1052,110.3235,109.925,110.0104,16425.0
2022-02-08 10:55:00,115.91,116.05,115.74,115.93,24313.0,109.9724,110.1052,109.8111,109.9914,24313.0
2022-02-08 11:00:00,115.93,116.4,115.91,115.97,41610.0,109.9914,110.4373,109.9724,110.0293,41610.0
2022-02-08 11:05:00,116.05,116.05,115.55,115.76,28456.0,110.1052,110.1052,109.6308,109.8301,28456.0
2022-02-08 11:10:00,115.76,115.83,115.57,115.7,34020.0,109.8301,109.8965,109.6498,109.7732,34020.0
2022-02-08 11:15:00,115.7,115.79,115.11,115.21,31875.0,109.7732,109.8586,109.2134,109.3083,31875.0
2022-02-08 11:20:00,115.21,115.27,114.79,114.85,15488.0,109.3083,109.3652,108.9098,108.9667,15488.0
2022-02-08 11:25:00,114.85,115.09,114.65,114.87,48126.0,108.9667,109.1944,108.777,108.9857,48126.0
2022-02-08 11:30:00,114.95,115.24,114.84,115.05,12044.0,109.0616,109.3367,108.9572,109.1565,12044.0
2022-02-08 11:35:00,115.07,115.21,114.89,114.96,28570.0,109.1754,109.3083,109.0047,109.0711,28570.0
2022-02-08 11:40:00,114.94,115.25,114.89,115.22,8462.0,109.0521,109.3462,109.0047,109.3178,8462.0
2022-02-08 11:45:00,115.25,115.32,115.17,115.31,12339.0,109.3462,109.4126,109.2703,109.4031,12339.0
2022-02-08 11:50:00,115.31,115.33,114.88,115.02,18109.0,109.4031,109.4221,108.9952,109.128,18109.0
2022-02-08 11:55:00,115.08,115.09,114.8,114.93,14066.0,109.1849,109.1944,108.9193,109.0426,14066.0
2022-02-08 12:00:00,114.93,115.13,114.79,114.94,13691.0,109.0426,109.2324,108.9098,109.0521,13691.0
2022-02-08 12:05:00,114.95,115.12,114.86,115.0,17446.0,109.0616,109.2229,108.9762,109.109,17446.0
2022-02-08 12:10:00,115.0,115.05,114.79,114.91,9200.0,109.109,109.1565,108.9098,109.0236,9200.0
2022-02-08 12:15:00,114.87,114.93,114.74,114.75,19808.0,108.9857,109.0426,108.8623,108.8718,19808.0
2022-02-08 12:20:00,114.78,114.97,114.58,114.91,14628.0,108.9003,109.0806,108.7105,109.0236,14628.0
2022-02-08 12:25:00,114.93,115.05,114.89,115.03,8813.0,109.0426,109.1565,109.0047,109.1375,8813.0
2022-02-08 12:30:00,115.0,115.54,114.97,115.5,17842.0,109.109,109.6214,109.0806,109.5834,17842.0
2022-02-08 12:35:00,115.53,115.94,115.4,115.79,71047.0,109.6119,110.0009,109.4885,109.8586,71047.0
2022-02-08 12:40:00,115.78,115.82,115.58,115.68,14188.0,109.8491,109.887,109.6593,109.7542,14188.0
2022-02-08 12:45:00,115.68,115.68,115.5,115.58,11771.0,109.7542,109.7542,109.5834,109.6593,11771.0
2022-02-08 12:50:00,115.6,115.75,115.53,115.53,16559.0,109.6783,109.8206,109.6119,109.6119,16559.0
2022-02-08 12:55:00,115.51,115.59,115.41,115.56,16025.0,109.5929,109.6688,109.498,109.6403,16025.0
2022-02-08 13:00:00,115.6,115.72,115.52,115.62,8405.0,109.6783,109.7921,109.6024,109.6973,8405.0
2022-02-08 13:05:00,115.6,115.65,115.51,115.65,8835.0,109.6783,109.7257,109.5929,109.7257,8835.0
2022-02-08 13:10:00,115.62,115.69,115.32,115.32,18286.0,109.6973,109.7637,109.4126,109.4126,18286.0
2022-02-08 13:15:00,115.27,115.36,115.1,115.13,15524.0,109.3652,109.4506,109.2039,109.2324,15524.0
2022-02-08 13:20:00,115.13,115.41,114.86,114.94,32311.0,109.2324,109.498,108.9762,109.0521,32311.0
2022-02-08 13:25:00,114.94,114.96,114.68,114.79,29073.0,109.0521,109.0711,108.8054,108.9098,29073.0
2022-02-08 13:30:00,114.78,114.93,114.65,114.74,27755.0,108.9003,109.0426,108.777,108.8623,27755.0
2022-02-08 13:35:00,114.79,114.82,114.33,114.34,27879.0,108.9098,108.9382,108.4733,108.4828,27879.0
2022-02-08 13:40:00,114.39,114.54,114.24,114.48,22021.0,108.5303,108.6726,108.388,108.6157,22021.0
2022-02-08 13:45:00,114.44,114.72,114.4,114.54,21942.0,108.5777,108.8434,108.5398,108.6726,21942.0
2022-02-08 13:50:00,114.51,114.52,114.3,114.36,11420.0,108.6441,108.6536,108.4449,108.5018,11420.0
2022-02-08 13:55:00,114.35,114.64,114.25,114.59,10943.0,108.4923,108.7675,108.3974,108.72,10943.0
2022-02-08 14:00:00,114.59,114.73,114.54,114.72,17017.0,108.72,108.8529,108.6726,108.8434,17017.0
2022-02-08 14:05:00,114.73,114.73,114.49,114.51,11371.0,108.8529,108.8529,108.6251,108.6441,11371.0
2022-02-08 14:10:00,114.51,114.6,114.44,114.53,7492.0,108.6441,108.7295,108.5777,108.6631,7492.0
2022-02-08 14:15:00,114.55,114.55,114.17,114.36,17824.0,108.6821,108.6821,108.3215,108.5018,17824.0
2022-02-08 14:20:00,114.34,114.37,114.09,114.1,11981.0,108.4828,108.5113,108.2456,108.2551,11981.0
2022-02-08 14:25:00,114.08,114.25,114.04,114.06,10462.0,108.2362,108.3974,108.1982,108.2172,10462.0
2022-02-08 14:30:00,114.08,114.34,114.08,114.32,10674.0,108.2362,108.4828,108.2362,108.4639,10674.0
2022-02-08 14:35:00,114.28,114.4,114.01,114.07,12571.0,108.4259,108.5398,108.1697,108.2267,12571.0
2022-02-08 14:40:00,114.07,114.09,113.71,113.86,21364.0,108.2267,108.2456,107.8851,108.0274,21364.0
2022-02-08 14:45:00,113.85,113.92,113.7,113.77,13569.0,108.0179,108.0843,107.8756,107.942,13569.0
2022-02-08 14:50:00,113.76,113.94,113.75,113.93,15963.0,107.9325,108.1033,107.9231,108.0938,15963.0
2022-02-08 14:55:00,113.99,114.15,113.92,114.08,14806.0,108.1508,108.3026,108.0843,108.2362,14806.0
2022-02-08 15:00:00,114.04,114.26,113.85,114.26,19711.0,108.1982,108.4069,108.0179,108.4069,19711.0
2022-02-08 15:05:00,114.22,114.31,114.13,114.31,20608.0,108.369,108.4544,108.2836,108.4544,20608.0
2022-02-08 15:10:00,114.32,114.77,114.22,114.73,20273.0,108.4639,108.8908,108.369,108.8529,20273.0
2022-02-08 15:15:00,114.73,114.9,114.6,114.87,26728.0,108.8529,109.0141,108.7295,108.9857,26728.0
2022-02-08 15:20:00,114.86,114.95,114.75,114.87,22931.0,108.9762,109.0616,108.8718,108.9857,22931.0
2022-02-08 15:25:00,114.87,115.12,114.77,115.12,31075.0,108.9857,109.2229,108.8908,109.2229,31075.0
2022-02-08 15:30:00,115.15,115.35,115.1,115.23,36025.0,109.2513,109.4411,109.2039,109.3272,36025.0
2022-02-08 15:35:00,115.2,115.27,114.98,115.09,28977.0,109.2988,109.3652,109.09,109.1944,28977.0
2022-02-08 15:40:00,115.12,115.39,115.1,115.19,44257.0,109.2229,109.479,109.2039,109.2893,44257.0
2022-02-08 15:45:00,115.17,115.38,114.99,115.21,63909.0,109.2703,109.4696,109.0995,109.3083,63909.0
2022-02-08 15:50:00,115.21,115.53,115.13,115.52,64736.0,109.3083,109.6119,109.2324,109.6024,64736.0
2022-02-08 15:55:00,115.53,115.64,115.36,115.57,173768.0,109.6119,109.7162,109.4506,109.6498,173768.0
2022-02-09 09:30:00,115.63,116.05,115.24,115.38,85967.0,109.7068,110.1052,109.3367,109.4696,85967.0
2022-02-09 09:35:00,115.52,116.43,115.47,116.05,35032.0,109.6024,110.4658,109.5549,110.1052,35032.0
2022-02-09 09:40:00,116.14,117.14,116.13,117.14,60382.0,110.1906,111.1394,110.1811,111.1394,60382.0
2022-02-09 09:45:00,117.15,117.43,116.7,117.36,40047.0,111.1489,111.4145,110.7219,111.3481,40047.0
2022-02-09 09:50:00,117.38,117.38,116.5,116.72,34305.0,111.3671,111.3671,110.5322,110.7409,34305.0
2022-02-09 09:55:00,116.85,117.1,116.63,116.98,34303.0,110.8643,111.1014,110.6555,110.9876,34303.0
2022-02-09 10:00:00,117.04,117.4,116.93,116.99,36309.0,111.0445,111.3861,110.9402,110.9971,36309.0
2022-02-09 10:05:00,116.96,117.43,116.83,117.4,30003.0,110.9686,111.4145,110.8453,111.3861,30003.0
2022-02-09 10:10:00,117.33,117.77,117.26,117.54,30028.0,111.3197,111.7371,111.2533,111.5189,30028.0
2022-02-09 10:15:00,117.55,118.6,117.52,118.31,91713.0,111.5284,112.5246,111.4999,112.2495,91713.0
2022-02-09 10:20:00,118.31,118.41,118.11,118.19,32535.0,112.2495,112.3443,112.0597,112.1356,32535.0
2022-02-09 10:25:00,118.2,118.6,118.2,118.59,29936.0,112.1451,112.5246,112.1451,112.5151,29936.0
2022-02-09 10:30:00,118.6,118.63,117.98,118.34,72777.0,112.5246,112.5531,111.9364,112.2779,72777.0
2022-02-09 10:35:00,118.3,118.36,117.95,118.15,31495.0,112.24,112.2969,111.9079,112.0977,31495.0
2022-02-09 10:40:00,118.18,118.74,118.18,118.6,34607.0,112.1261,112.6574,112.1261,112.5246,34607.0
2022-02-09 10:45:00,118.63,119.08,118.62,118.83,77749.0,112.5531,112.98,112.5436,112.7428,77749.0
2022-02-09 10:50:00,118.83,119.1,118.56,119.09,24335.0,112.7428,112.999,112.4867,112.9895,24335.0
2022-02-09 10:55:00,119.09,119.21,118.9,119.17,27900.0,112.9895,113.1034,112.8092,113.0654,27900.0
2022-02-09 11:00:00,119.17,119.26,118.62,118.78,25774.0,113.0654,113.1508,112.5436,112.6954,25774.0
2022-02-09 11:05:00,118.76,119.17,118.73,119.08,23645.0,112.6764,113.0654,112.648,112.98,23645.0
2022-02-09 11:10:00,119.12,119.3,118.42,118.42,93748.0,113.018,113.1888,112.3538,112.3538,93748.0
2022-02-09 11:15:00,118.48,118.71,118.31,118.67,15608.0,112.4108,112.629,112.2495,112.591,15608.0
2022-02-09 11:20:00,118.68,119.0,118.57,118.6,30989.0,112.6005,112.9041,112.4961,112.5246,30989.0
2022-02-09 11:25:00,118.6,118.75,118.4,118.69,15532.0,112.5246,112.6669,112.3349,112.61,15532.0
2022-02-09 11:30:00,118.69,118.96,118.42,118.77,27267.0,112.61,112.8662,112.3538,112.6859,27267.0
2022-02-09 11:35:00,118.77,118.98,118.49,118.88,17830.0,112.6859,112.8851,112.4202,112.7903,17830.0
2022-02-09 11:40:00,118.94,119.0,118.62,118.71,28652.0,112.8472,112.9041,112.5436,112.629,28652.0
2022-02-09 11:45:00,118.7,118.82,118.53,118.8,20389.0,112.6195,112.7333,112.4582,112.7144,20389.0
2022-02-09 11:50:00,118.77,118.82,118.16,118.19,10193.0,112.6859,112.7333,112.1071,112.1356,10193.0
2022-02-09 11:55:00,118.18,118.44,118.09,118.21,15376.0,112.1261,112.3728,112.0407,112.1546,15376.0
2022-02-09 12:00:00,118.15,118.33,118.09,118.18,18075.0,112.0977,112.2684,112.0407,112.1261,18075.0
2022-02-09 12:05:00,118.19,118.38,118.12,118.21,38446.0,112.1356,112.3159,112.0692,112.1546,38446.0
2022-02-09 12:10:00,118.24,118.27,117.77,117.86,20652.0,112.1831,112.2115,111.7371,111.8225,20652.0
2022-02-09 12:15:00,117.96,118.15,117.86,118.01,18792.0,111.9174,112.0977,111.8225,111.9648,18792.0
2022-02-09 12:20:00,118.0,118.01,117.4,117.61,17464.0,111.9553,111.9648,111.3861,111.5853,17464.0
2022-02-09 12:25:00,117.57,117.9,117.43,117.81,15320.0,111.5474,111.8605,111.4145,111.7751,15320.0
2022-02-09 12:30:00,117.75,117.81,117.52,117.72,13412.0,111.7182,111.7751,111.4999,111.6897,13412.0
2022-02-09 12:35:00,117.68,118.12,117.63,118.1,21679.0,111.6517,112.0692,111.6043,112.0502,21679.0
2022-02-09 12:40:00,118.07,118.22,118.0,118.22,16897.0,112.0218,112.1641,111.9553,112.1641,16897.0
2022-02-09 12:45:00,118.21,118.36,118.2,118.33,15771.0,112.1546,112.2969,112.1451,112.2684,15771.0
2022-02-09 12:50:00,118.34,118.43,118.23,118.37,10932.0,112.2779,112.3633,112.1736,112.3064,10932.0
2022-02-09 12:55:00,118.4,118.69,118.29,118.65,39100.0,112.3349,112.61,112.2305,112.572,39100.0
2022-02-09 13:00:00,118.62,118.73,118.54,118.67,13523.0,112.5436,112.648,112.4677,112.591,13523.0
2022-02-09 13:05:00,118.63,118.65,118.5,118.58,16003.0,112.5531,112.572,112.4297,112.5056,16003.0
2022-02-09 13:10:00,118.58,118.7,118.51,118.64,10598.0,112.5056,112.6195,112.4392,112.5626,10598.0
2022-02-09 13:15:00,118.57,118.62,118.44,118.54,17413.0,112.4961,112.5436,112.3728,112.4677,17413.0
2022-02-09 13:20:00,118.54,118.66,118.48,118.61,11700.0,112.4677,112.5815,112.4108,112.5341,11700.0
2022-02-09 13:25:00,118.58,118.71,118.56,118.71,9802.0,112.5056,112.629,112.4867,112.629,9802.0
2022-02-09 13:30:00,118.71,118.76,118.59,118.71,14447.0,112.629,112.6764,112.5151,112.629,14447.0
2022-02-09 13:35:00,118.71,118.78,118.58,118.75,18529.0,112.629,112.6954,112.5056,112.6669,18529.0
2022-02-09 13:40:00,118.71,119.1,118.71,119.05,28341.0,112.629,112.999,112.629,112.9516,28341.0
2022-02-09 13:45:00,119.05,119.15,119.03,119.05,19358.0,112.9516,113.0464,112.9326,112.9516,19358.0
2022-02-09 13:50:00,119.07,119.3,119.04,119.23,14700.0,112.9705,113.1888,112.9421,113.1223,14700.0
2022-02-09 13:55:00,119.29,119.44,119.06,119.12,33212.0,113.1793,113.3216,112.961,113.018,33212.0
2022-02-09 14:00:00,119.12,119.2,118.87,118.99,10585.0,113.018,113.0939,112.7808,112.8946,10585.0
2022-02-09 14:05:00,118.99,119.16,118.95,119.15,15275.0,112.8946,113.0559,112.8567,113.0464,15275.0
2022-02-09 14:10:00,119.15,119.4,119.15,119.34,18157.0,113.0464,113.2836,113.0464,113.2267,18157.0
2022-02-09 14:15:00,119.38,119.47,119.32,119.39,28022.0,113.2647,113.35,113.2077,113.2741,28022.0
2022-02-09 14:20:00,119.36,119.56,119.34,119.46,24973.0,113.2457,113.4354,113.2267,113.3406,24973.0
2022-02-09 14:25:00,119.45,119.6,119.44,119.55,34132.0,113.3311,113.4734,113.3216,113.4259,34132.0
2022-02-09 14:30:00,119.56,119.79,119.52,119.73,22975.0,113.4354,113.6537,113.3975,113.5967,22975.0
2022-02-09 14:35:00,119.72,119.92,119.65,119.91,22656.0,113.5872,113.777,113.5208,113.7675,22656.0
2022-02-09 14:40:00,119.92,119.97,119.76,119.89,28536.0,113.777,113.8244,113.6252,113.7485,28536.0
2022-02-09 14:45:00,119.94,120.0,119.88,119.96,34708.0,113.796,113.8529,113.739,113.8149,34708.0
2022-02-09 14:50:00,119.96,119.99,119.48,119.5,34280.0,113.8149,113.8434,113.3595,113.3785,34280.0
2022-02-09 14:55:00,119.51,119.55,119.24,119.54,42174.0,113.388,113.4259,113.1318,113.4165,42174.0
2022-02-09 15:00:00,119.53,119.73,119.48,119.7,31827.0,113.407,113.5967,113.3595,113.5683,31827.0
2022-02-09 15:05:00,119.71,119.87,119.64,119.75,34766.0,113.5777,113.7296,113.5113,113.6157,34766.0
2022-02-09 15:10:00,119.78,119.94,119.74,119.93,23753.0,113.6442,113.796,113.6062,113.7865,23753.0
2022-02-09 15:15:00,119.92,119.94,119.76,119.89,38601.0,113.777,113.796,113.6252,113.7485,38601.0
2022-02-09 15:20:00,119.88,119.99,119.86,119.97,41602.0,113.739,113.8434,113.7201,113.8244,41602.0
2022-02-09 15:25:00,119.98,120.17,119.82,120.17,78810.0,113.8339,114.0142,113.6821,114.0142,78810.0
2022-02-09 15:30:00,120.12,120.34,119.92,120.11,66454.0,113.9667,114.1755,113.777,113.9573,66454.0
2022-02-09 15:35:00,120.09,120.29,120.04,120.07,43208.0,113.9383,114.128,113.8908,113.9193,43208.0
2022-02-09 15:40:00,120.09,120.17,119.84,119.87,53879.0,113.9383,114.0142,113.7011,113.7296,53879.0
2022-02-09 15:45:00,119.85,120.21,119.84,119.95,100618.0,113.7106,114.0521,113.7011,113.8055,100618.0
2022-02-09 15:50:00,119.98,120.33,119.95,120.02,93146.0,113.8339,114.166,113.8055,113.8719,93146.0
2022-02-09 15:55:00,120.04,120.17,119.83,120.07,192261.0,113.8908,114.0142,113.6916,113.9193,192261.0
2022-02-10 09:30:00,118.53,120.32,118.02,120.22,77056.0,112.4582,114.1565,111.9743,114.0616,77056.0
2022-02-10 09:35:00,120.13,120.49,119.45,120.15,32236.0,113.9762,114.3178,113.3311,113.9952,32236.0
2022-02-10 09:40:00,120.17,120.5,119.98,120.24,44027.0,114.0142,114.3273,113.8339,114.0806,44027.0
2022-02-10 09:45:00,120.34,120.82,120.17,120.4,33176.0,114.1755,114.6309,114.0142,114.2324,33176.0
2022-02-10 09:50:00,120.32,120.98,120.18,120.49,41241.0,114.1565,114.7827,114.0237,114.3178,41241.0
2022-02-10 09:55:00,120.29,120.8,120.02,120.73,18074.0,114.128,114.6119,113.8719,114.5455,18074.0
2022-02-10 10:00:00,120.73,121.2,120.51,121.16,32050.0,114.5455,114.9914,114.3368,114.9535,32050.0
2022-02-10 10:05:00,121.07,121.75,120.99,121.68,27330.0,114.8681,115.5132,114.7922,115.4468,27330.0
2022-02-10 10:10:00,121.63,122.22,121.62,122.03,48705.0,115.3994,115.9592,115.3899,115.7789,48705.0
2022-02-10 10:15:00,121.99,121.99,121.58,121.98,19750.0,115.741,115.741,115.352,115.7315,19750.0
2022-02-10 10:20:00,121.93,122.25,121.7,122.16,28453.0,115.684,115.9876,115.4658,115.9022,28453.0
2022-02-10 10:25:00,122.15,122.46,122.05,122.33,15580.0,115.8928,116.1869,115.7979,116.0635,15580.0
2022-02-10 10:30:00,122.32,122.61,122.18,122.25,27002.0,116.054,116.3292,115.9212,115.9876,27002.0
2022-02-10 10:35:00,122.29,122.51,122.12,122.46,33073.0,116.0256,116.2343,115.8643,116.1869,33073.0
2022-02-10 10:40:00,122.46,122.88,122.34,122.86,42743.0,116.1869,116.5854,116.073,116.5664,42743.0
2022-02-10 10:45:00,122.8,122.93,122.57,122.93,21476.0,116.5095,116.6328,116.2912,116.6328,21476.0
2022-02-10 10:50:00,122.89,122.9,122.29,122.53,38784.0,116.5949,116.6043,116.0256,116.2533,38784.0
2022-02-10 10:55:00,122.43,122.56,122.29,122.43,21234.0,116.1584,116.2818,116.0256,116.1584,21234.0
2022-02-10 11:00:00,122.43,123.23,122.14,123.12,50187.0,116.1584,116.9174,115.8833,116.8131,50187.0
2022-02-10 11:05:00,123.05,123.36,122.9,123.09,21690.0,116.7467,117.0408,116.6043,116.7846,21690.0
2022-02-10 11:10:00,123.12,123.12,122.71,122.74,23207.0,116.8131,116.8131,116.4241,116.4525,23207.0
2022-02-10 11:15:00,122.69,123.1,122.42,122.85,21205.0,116.4051,116.7941,116.1489,116.5569,21205.0
2022-02-10 11:20:00,122.78,123.12,122.71,123.12,13688.0,116.4905,116.8131,116.4241,116.8131,13688.0
2022-02-10 11:25:00,123.05,123.36,122.86,123.11,21277.0,116.7467,117.0408,116.5664,116.8036,21277.0
2022-02-10 11:30:00,123.06,123.09,122.56,122.65,13007.0,116.7561,116.7846,116.2818,116.3671,13007.0
2022-02-10 11:35:00,122.64,122.86,122.53,122.68,12526.0,116.3577,116.5664,116.2533,116.3956,12526.0
2022-02-10 11:40:00,122.69,123.04,122.65,123.04,14127.0,116.4051,116.7372,116.3671,116.7372,14127.0
2022-02-10 11:45:00,123.03,123.15,122.89,122.96,21454.0,116.7277,116.8415,116.5949,116.6613,21454.0
2022-02-10 11:50:00,122.89,122.91,122.54,122.58,18794.0,116.5949,116.6138,116.2628,116.3007,18794.0
2022-02-10 11:55:00,122.67,122.78,122.3,122.66,15577.0,116.3861,116.4905,116.0351,116.3766,15577.0
2022-02-10 12:00:00,122.69,122.77,122.16,122.27,19189.0,116.4051,116.481,115.9022,116.0066,19189.0
2022-02-10 12:05:00,122.26,122.6,122.05,122.34,18159.0,115.9971,116.3197,115.7979,116.073,18159.0
2022-02-10 12:10:00,122.33,122.55,122.28,122.44,18937.0,116.0635,116.2723,116.0161,116.1679,18937.0
2022-02-10 12:15:00,122.41,122.46,122.08,122.3,20028.0,116.1394,116.1869,115.8263,116.0351,20028.0
2022-02-10 12:20:00,122.27,122.45,122.16,122.18,14227.0,116.0066,116.1774,115.9022,115.9212,14227.0
2022-02-10 12:25:00,122.28,122.52,122.06,122.34,16098.0,116.0161,116.2438,115.8074,116.073,16098.0
2022-02-10 12:30:00,122.4,122.6,122.28,122.47,14502.0,116.13,116.3197,116.0161,116.1964,14502.0
2022-02-10 12:35:00,122.59,123.06,122.59,122.97,16980.0,116.3102,116.7561,116.3102,116.6708,16980.0
2022-02-10 12:40:00,122.99,123.11,122.83,122.96,17294.0,116.6897,116.8036,116.5379,116.6613,17294.0
2022-02-10 12:45:00,122.92,122.92,121.87,122.23,31998.0,116.6233,116.6233,115.6271,115.9687,31998.0
2022-02-10 12:50:00,122.28,122.62,121.97,122.61,20879.0,116.0161,116.3387,115.722,116.3292,20879.0
2022-02-10 12:55:00,122.49,122.59,122.26,122.42,23058.0,116.2153,116.3102,115.9971,116.1489,23058.0
2022-02-10 13:00:00,122.46,122.76,122.44,122.67,19861.0,116.1869,116.4715,116.1679,116.3861,19861.0
2022-02-10 13:05:00,122.65,122.65,122.33,122.63,15168.0,116.3671,116.3671,116.0635,116.3482,15168.0
2022-02-10 13:10:00,122.63,122.65,122.21,122.4,26297.0,116.3482,116.3671,115.9497,116.13,26297.0
2022-02-10 13:15:00,122.3,122.35,121.87,121.9,20763.0,116.0351,116.0825,115.6271,115.6556,20763.0
2022-02-10 13:20:00,121.95,122.34,121.93,122.28,16844.0,115.703,116.073,115.684,116.0161,16844.0
2022-02-10 13:25:00,122.32,122.42,121.86,121.93,19168.0,116.054,116.1489,115.6176,115.684,19168.0
2022-02-10 13:30:00,121.95,122.04,121.56,121.67,16877.0,115.703,115.7884,115.333,115.4373,16877.0
2022-02-10 13:35:00,121.67,121.67,121.28,121.55,25380.0,115.4373,115.4373,115.0673,115.3235,25380.0
2022-02-10 13:40:00,121.51,121.77,121.31,121.76,18430.0,115.2855,115.5322,115.0958,115.5227,18430.0
2022-02-10 13:45:00,121.69,122.08,121.65,121.93,16023.0,115.4563,115.8263,115.4184,115.684,16023.0
2022-02-10 13:50:00,122.0,122.06,121.8,121.96,15132.0,115.7504,115.8074,115.5607,115.7125,15132.0
2022-02-10 13:55:00,121.96,121.97,121.51,121.78,20934.0,115.7125,115.722,115.2855,115.5417,20934.0
2022-02-10 14:00:00,121.84,121.93,121.51,121.54,18105.0,115.5986,115.684,115.2855,115.314,18105.0
2022-02-10 14:05:00,121.59,121.77,121.32,121.76,15711.0,115.3614,115.5322,115.1053,115.5227,15711.0
2022-02-10 14:10:00,121.74,121.81,121.55,121.62,14723.0,115.5038,115.5702,115.3235,115.3899,14723.0
2022-02-10 14:15:00,121.59,121.59,121.13,121.25,15291.0,115.3614,115.3614,114.925,115.0389,15291.0
2022-02-10 14:20:00,121.3,121.64,121.2,121.58,29236.0,115.0863,115.4089,114.9914,115.352,29236.0
2022-02-10 14:25:00,121.6,122.0,121.59,121.94,22071.0,115.3709,115.7504,115.3614,115.6935,22071.0
2022-02-10 14:30:00,121.94,122.09,121.79,122.08,15926.0,115.6935,115.8358,115.5512,115.8263,15926.0
2022-02-10 14:35:00,122.08,122.3,121.89,121.91,16661.0,115.8263,116.0351,115.6461,115.6651,16661.0
2022-02-10 14:40:00,121.94,122.27,121.94,122.11,13998.0,115.6935,116.0066,115.6935,115.8548,13998.0
2022-02-10 14:45:00,122.11,122.4,122.01,122.08,17659.0,115.8548,116.13,115.7599,115.8263,17659.0
2022-02-10 14:50:00,122.08,122.14,121.45,121.61,24337.0,115.8263,115.8833,115.2286,115.3804,24337.0
2022-02-10 14:55:00,121.57,121.58,121.26,121.41,25558.0,115.3425,115.352,115.0483,115.1907,25558.0
2022-02-10 15:00:00,121.43,121.52,121.02,121.34,31562.0,115.2096,115.295,114.8206,115.1243,31562.0
2022-02-10 15:05:00,121.3,121.82,121.3,121.76,15011.0,115.0863,115.5797,115.0863,115.5227,15011.0
2022-02-10 15:10:00,121.8,122.25,121.77,122.06,20598.0,115.5607,115.9876,115.5322,115.8074,20598.0
2022-02-10 15:15:00,122.06,122.14,121.64,121.7,24081.0,115.8074,115.8833,115.4089,115.4658,24081.0
2022-02-10 15:20:00,121.71,122.0,121.57,121.96,20974.0,115.4753,115.7504,115.3425,115.7125,20974.0
2022-02-10 15:25:00,121.98,122.05,121.69,121.71,25229.0,115.7315,115.7979,115.4563,115.4753,25229.0
2022-02-10 15:30:00,121.64,121.7,121.23,121.31,39567.0,115.4089,115.4658,115.0199,115.0958,39567.0
2022-02-10 15:35:00,121.3,121.7,121.28,121.47,29649.0,115.0863,115.4658,115.0673,115.2476,29649.0
2022-02-10 15:40:00,121.48,121.5,121.03,121.18,42604.0,115.2571,115.2761,114.8301,114.9724,42604.0
2022-02-10 15:45:00,121.17,121.21,120.45,120.7,89517.0,114.963,115.0009,114.2798,114.517,89517.0
2022-02-10 15:50:00,120.7,121.25,120.5,121.14,90040.0,114.517,115.0389,114.3273,114.9345,90040.0
2022-02-10 15:55:00,121.15,121.73,121.15,121.58,204554.0,114.944,115.4943,114.944,115.352,204554.0
2022-02-11 09:30:00,119.17,120.54,118.76,119.63,111661.0,113.0654,114.3652,112.6764,113.5018,111661.0
2022-02-11 09:35:00,119.55,120.38,119.09,119.12,46748.0,113.4259,114.2134,112.9895,113.018,46748.0
2022-02-11 09:40:00,119.21,120.22,119.09,120.16,25474.0,113.1034,114.0616,112.9895,114.0047,25474.0
2022-02-11 09:45:00,120.16,120.83,119.56,120.82,25436.0,114.0047,114.6404,113.4354,114.6309,25436.0
2022-02-11 09:50:00,120.89,121.37,120.75,121.19,23461.0,114.6973,115.1527,114.5645,114.9819,23461.0
2022-02-11 09:55:00,121.21,121.34,120.78,121.13,19748.0,115.0009,115.1243,114.5929,114.925,19748.0
2022-02-11 10:00:00,121.01,121.73,121.0,121.73,21800.0,114.8112,115.4943,114.8017,115.4943,21800.0
2022-02-11 10:05:00,121.74,122.1,121.43,121.62,23442.0,115.5038,115.8453,115.2096,115.3899,23442.0
2022-02-11 10:10:00,121.53,121.73,121.09,121.46,17241.0,115.3045,115.4943,114.8871,115.2381,17241.0
2022-02-11 10:15:00,121.53,121.82,121.33,121.59,16230.0,115.3045,115.5797,115.1148,115.3614,16230.0
2022-02-11 10:20:00,121.65,122.0,121.2,121.25,83405.0,115.4184,115.7504,114.9914,115.0389,83405.0
2022-02-11 10:25:00,121.17,121.59,121.1,121.44,31396.0,114.963,115.3614,114.8965,115.2191,31396.0
2022-02-11 10:30:00,121.42,121.7,120.86,120.94,20708.0,115.2002,115.4658,114.6688,114.7447,20708.0
2022-02-11 10:35:00,120.93,121.19,120.69,121.0,24797.0,114.7353,114.9819,114.5075,114.8017,24797.0
2022-02-11 10:40:00,121.03,121.2,120.63,121.14,25454.0,114.8301,114.9914,114.4506,114.9345,25454.0
2022-02-11 10:45:00,121.1,121.1,120.63,120.77,14710.0,114.8965,114.8965,114.4506,114.5834,14710.0
2022-02-11 10:50:00,120.74,120.81,120.18,120.81,21494.0,114.555,114.6214,114.0237,114.6214,21494.0
2022-02-11 10:55:00,120.69,120.77,120.44,120.69,18021.0,114.5075,114.5834,114.2704,114.5075,18021.0
2022-02-11 11:00:00,120.65,121.3,120.55,121.21,17657.0,114.4696,115.0863,114.3747,115.0009,17657.0
2022-02-11 11:05:00,121.15,121.27,120.74,120.76,20621.0,114.944,115.0578,114.555,114.574,20621.0
2022-02-11 11:10:00,120.66,121.46,120.66,121.38,23525.0,114.4791,115.2381,114.4791,115.1622,23525.0
2022-02-11 11:15:00,121.46,121.6,121.1,121.35,17438.0,115.2381,115.3709,114.8965,115.1337,17438.0
2022-02-11 11:20:00,121.44,121.79,121.38,121.67,14386.0,115.2191,115.5512,115.1622,115.4373,14386.0
2022-02-11 11:25:00,121.64,121.75,121.45,121.53,14224.0,115.4089,115.5132,115.2286,115.3045,14224.0
2022-02-11 11:30:00,121.56,121.71,121.3,121.37,17549.0,115.333,115.4753,115.0863,115.1527,17549.0
2022-02-11 11:35:00,121.48,121.59,120.78,121.0,28180.0,115.2571,115.3614,114.5929,114.8017,28180.0
2022-02-11 11:40:00,121.07,121.12,120.51,120.7,20803.0,114.8681,114.9155,114.3368,114.517,20803.0
2022-02-11 11:45:00,120.66,121.25,120.66,121.24,13136.0,114.4791,115.0389,114.4791,115.0294,13136.0
2022-02-11 11:50:00,121.19,121.47,121.07,121.45,21031.0,114.9819,115.2476,114.8681,115.2286,21031.0
2022-02-11 11:55:00,121.42,121.72,121.39,121.56,19427.0,115.2002,115.4848,115.1717,115.333,19427.0
2022-02-11 12:00:00,121.56,121.58,121.3,121.33,24963.0,115.333,115.352,115.0863,115.1148,24963.0
2022-02-11 12:05:00,121.29,121.75,121.16,121.59,27112.0,115.0768,115.5132,114.9535,115.3614,27112.0
2022-02-11 12:10:00,121.6,121.95,121.56,121.8,28785.0,115.3709,115.703,115.333,115.5607,28785.0
2022-02-11 12:15:00,121.84,121.84,121.28,121.42,19997.0,115.5986,115.5986,115.0673,115.2002,19997.0
2022-02-11 12:20:00,121.37,121.6,121.21,121.54,17210.0,115.1527,115.3709,115.0009,115.314,17210.0
2022-02-11 12:25:00,121.56,121.78,121.49,121.73,12511.0,115.333,115.5417,115.2666,115.4943,12511.0
2022-02-11 12:30:00,121.72,121.85,121.57,121.71,11893.0,115.4848,115.6081,115.3425,115.4753,11893.0
2022-02-11 12:35:00,121.78,121.87,121.6,121.63,14267.0,115.5417,115.6271,115.3709,115.3994,14267.0
2022-02-11 12:40:00,121.68,121.86,121.46,121.66,20767.0,115.4468,115.6176,115.2381,115.4279,20767.0
2022-02-11 12:45:00,121.65,121.65,121.27,121.37,11718.0,115.4184,115.4184,115.0578,115.1527,11718.0
2022-02-11 12:50:00,121.43,121.43,120.87,120.94,26151.0,115.2096,115.2096,114.6783,114.7447,26151.0
2022-02-11 12:55:00,120.99,121.31,120.99,121.12,10648.0,114.7922,115.0958,114.7922,114.9155,10648.0
2022-02-11 13:00:00,121.19,121.23,120.83,120.89,12740.0,114.9819,115.0199,114.6404,114.6973,12740.0
2022-02-11 13:05:00,120.9,121.36,120.87,121.23,14195.0,114.7068,115.1432,114.6783,115.0199,14195.0
2022-02-11 13:10:00,121.19,121.23,120.99,120.99,9002.0,114.9819,115.0199,114.7922,114.7922,9002.0
2022-02-11 13:15:00,121.0,121.0,120.61,120.82,9985.0,114.8017,114.8017,114.4316,114.6309,9985.0
2022-02-11 13:20:00,120.76,120.84,120.61,120.75,8261.0,114.574,114.6499,114.4316,114.5645,8261.0
2022-02-11 13:25:00,120.78,120.78,120.06,120.06,13400.0,114.5929,114.5929,113.9098,113.9098,13400.0
2022-02-11 13:30:00,120.08,120.15,119.71,120.06,25073.0,113.9288,113.9952,113.5777,113.9098,25073.0
2022-02-11 13:35:00,120.02,120.06,119.17,119.25,17056.0,113.8719,113.9098,113.0654,113.1413,17056.0
2022-02-11 13:40:00,119.19,119.52,119.01,119.34,29707.0,113.0844,113.3975,112.9136,113.2267,29707.0
2022-02-11 13:45:00,119.25,119.39,118.8,119.37,24991.0,113.1413,113.2741,112.7144,113.2552,24991.0
2022-02-11 13:50:00,119.38,119.73,119.21,119.64,16008.0,113.2647,113.5967,113.1034,113.5113,16008.0
2022-02-11 13:55:00,119.62,119.77,119.28,119.74,20262.0,113.4924,113.6347,113.1698,113.6062,20262.0
2022-02-11 14:00:00,119.62,119.97,118.7,118.98,23351.0,113.4924,113.8244,112.6195,112.8851,23351.0
2022-02-11 14:05:00,119.03,119.63,118.65,119.0,19260.0,112.9326,113.5018,112.572,112.9041,19260.0
2022-02-11 14:10:00,119.13,119.45,118.93,119.45,27511.0,113.0275,113.3311,112.8377,113.3311,27511.0
2022-02-11 14:15:00,119.42,119.79,119.16,119.71,26312.0,113.3026,113.6537,113.0559,113.5777,26312.0
2022-02-11 14:20:00,119.66,119.87,119.28,119.42,15300.0,113.5303,113.7296,113.1698,113.3026,15300.0
2022-02-11 14:25:00,119.28,119.32,118.65,118.95,28188.0,113.1698,113.2077,112.572,112.8567,28188.0
2022-02-11 14:30:00,118.87,119.21,118.69,119.17,41041.0,112.7808,113.1034,112.61,113.0654,41041.0
2022-02-11 14:35:00,119.17,119.19,118.86,118.96,18780.0,113.0654,113.0844,112.7713,112.8662,18780.0
2022-02-11 14:40:00,119.01,119.01,118.58,118.59,13817.0,112.9136,112.9136,112.5056,112.5151,13817.0
2022-02-11 14:45:00,118.64,118.76,118.21,118.6,40155.0,112.5626,112.6764,112.1546,112.5246,40155.0
2022-02-11 14:50:00,118.57,118.73,118.23,118.73,15673.0,112.4961,112.648,112.1736,112.648,15673.0
2022-02-11 14:55:00,118.8,118.9,118.62,118.62,17806.0,112.7144,112.8092,112.5436,112.5436,17806.0
2022-02-11 15:00:00,118.74,119.05,118.59,118.95,38385.0,112.6574,112.9516,112.5151,112.8567,38385.0
2022-02-11 15:05:00,118.88,119.02,118.46,118.47,22853.0,112.7903,112.9231,112.3918,112.4013,22853.0
2022-02-11 15:10:00,118.54,118.61,118.28,118.29,20973.0,112.4677,112.5341,112.221,112.2305,20973.0
2022-02-11 15:15:00,118.36,118.64,117.85,118.15,36982.0,112.2969,112.5626,111.813,112.0977,36982.0
2022-02-11 15:20:00,118.16,118.56,117.99,118.46,21070.0,112.1071,112.4867,111.9459,112.3918,21070.0
2022-02-11 15:25:00,118.53,118.79,118.37,118.61,31060.0,112.4582,112.7049,112.3064,112.5341,31060.0
2022-02-11 15:30:00,118.61,118.61,117.95,118.42,34360.0,112.5341,112.5341,111.9079,112.3538,34360.0
2022-02-11 15:35:00,118.4,118.56,118.29,118.45,33658.0,112.3349,112.4867,112.2305,112.3823,33658.0
2022-02-11 15:40:00,118.47,118.51,117.96,118.37,34640.0,112.4013,112.4392,111.9174,112.3064,34640.0
2022-02-11 15:45:00,118.33,118.76,118.29,118.67,58530.0,112.2684,112.6764,112.2305,112.591,58530.0
2022-02-11 15:50:00,118.67,118.76,118.4,118.4,76164.0,112.591,112.6764,112.3349,112.3349,76164.0
2022-02-11 15:55:00,118.49,118.83,118.32,118.46,91249.0,112.4202,112.7428,112.259,112.3918,91249.0
2022-02-14 09:30:00,119.0,119.07,118.27,118.76,64012.0,112.9041,112.9705,112.2115,112.6764,64012.0
2022-02-14 09:35:00,118.85,119.17,118.3,119.13,17063.0,112.7618,113.0654,112.24,113.0275,17063.0
2022-02-14 09:40:00,119.14,119.95,119.03,119.21,26041.0,113.0369,113.8055,112.9326,113.1034,26041.0
2022-02-14 09:45:00,119.02,119.12,118.04,118.65,24614.0,112.9231,113.018,111.9933,112.572,24614.0
2022-02-14 09:50:00,118.45,119.38,118.3,118.99,15407.0,112.3823,113.2647,112.24,112.8946,15407.0
2022-02-14 09:55:00,119.11,119.26,118.55,118.96,22749.0,113.0085,113.1508,112.4772,112.8662,22749.0
2022-02-14 10:00:00,118.88,118.93,118.1,118.36,35122.0,112.7903,112.8377,112.0502,112.2969,35122.0
2022-02-14 10:05:00,118.42,118.52,118.07,118.07,19629.0,112.3538,112.4487,112.0218,112.0218,19629.0
2022-02-14 10:10:00,118.15,118.79,118.1,118.36,15793.0,112.0977,112.7049,112.0502,112.2969,15793.0
2022-02-14 10:15:00,118.19,118.19,117.23,117.59,24369.0,112.1356,112.1356,111.2248,111.5663,24369.0
2022-02-14 10:20:00,117.67,117.93,117.46,117.74,16733.0,111.6422,111.8889,111.443,111.7087,16733.0
2022-02-14 10:25:00,117.78,117.87,117.5,117.8,9230.0,111.7466,111.832,111.481,111.7656,9230.0
2022-02-14 10:30:00,117.76,117.76,117.05,117.4,28042.0,111.7276,111.7276,111.054,111.3861,28042.0
2022-02-14 10:35:00,117.46,117.67,117.26,117.6,18912.0,111.443,111.6422,111.2533,111.5758,18912.0
2022-02-14 10:40:00,117.66,117.92,117.58,117.72,14030.0,111.6328,111.8794,111.5569,111.6897,14030.0
2022-02-14 10:45:00,117.82,117.82,117.11,117.4,15109.0,111.7846,111.7846,111.1109,111.3861,15109.0
2022-02-14 10:50:00,117.48,117.51,116.91,117.05,18229.0,111.462,111.4904,110.9212,111.054,18229.0
2022-02-14 10:55:00,117.21,117.52,117.0,117.11,15134.0,111.2058,111.4999,111.0066,111.1109,15134.0
2022-02-14 11:00:00,117.14,117.46,117.04,117.28,23796.0,111.1394,111.443,111.0445,111.2722,23796.0
2022-02-14 11:05:00,117.34,117.47,117.13,117.18,7711.0,111.3292,111.4525,111.1299,111.1774,7711.0
2022-02-14 11:10:00,117.1,117.13,116.52,116.53,15943.0,111.1014,111.1299,110.5512,110.5606,15943.0
2022-02-14 11:15:00,116.54,117.63,116.52,117.63,10154.0,110.5701,111.6043,110.5512,111.6043,10154.0
2022-02-14 11:20:00,117.6,118.05,117.58,117.71,9368.0,111.5758,112.0028,111.5569,111.6802,9368.0
2022-02-14 11:25:00,117.71,117.87,117.61,117.75,9382.0,111.6802,111.832,111.5853,111.7182,9382.0
2022-02-14 11:30:00,117.77,117.79,117.43,117.64,12694.0,111.7371,111.7561,111.4145,111.6138,12694.0
2022-02-14 11:35:00,117.6,117.85,117.53,117.58,12627.0,111.5758,111.813,111.5094,111.5569,12627.0
2022-02-14 11:40:00,117.6,117.95,117.54,117.93,5529.0,111.5758,111.9079,111.5189,111.8889,5529.0
2022-02-14 11:45:00,117.99,118.0,117.74,117.89,15309.0,111.9459,111.9553,111.7087,111.851,15309.0
2022-02-14 11:50:00,117.92,117.92,117.48,117.54,8430.0,111.8794,111.8794,111.462,111.5189,8430.0
2022-02-14 11:55:00,117.59,117.61,117.37,117.52,15464.0,111.5663,111.5853,111.3576,111.4999,15464.0
2022-02-14 12:00:00,117.5,117.61,117.31,117.43,24039.0,111.481,111.5853,111.3007,111.4145,24039.0
2022-02-14 12:05:00,117.39,117.39,116.93,117.04,8856.0,111.3766,111.3766,110.9402,111.0445,8856.0
2022-02-14 12:10:00,117.03,117.07,116.92,117.02,10072.0,111.035,111.073,110.9307,111.0255,10072.0
2022-02-14 12:15:00,117.06,117.22,117.01,117.09,6340.0,111.0635,111.2153,111.0161,111.092,6340.0
2022-02-14 12:20:00,117.07,117.13,116.96,117.09,8417.0,111.073,111.1299,110.9686,111.092,8417.0
2022-02-14 12:25:00,117.14,117.43,117.09,117.43,6463.0,111.1394,111.4145,111.092,111.4145,6463.0
2022-02-14 12:30:00,117.48,117.7,117.41,117.41,7355.0,111.462,111.6707,111.3956,111.3956,7355.0
2022-02-14 12:35:00,117.37,117.57,117.17,117.47,9085.0,111.3576,111.5474,111.1679,111.4525,9085.0
2022-02-14 12:40:00,117.51,117.96,117.5,117.86,16500.0,111.4904,111.9174,111.481,111.8225,16500.0
2022-02-14 12:45:00,117.82,117.82,117.68,117.8,5133.0,111.7846,111.7846,111.6517,111.7656,5133.0
2022-02-14 12:50:00,117.85,117.91,117.78,117.88,4970.0,111.813,111.87,111.7466,111.8415,4970.0
2022-02-14 12:55:00,117.8,117.81,117.64,117.73,6958.0,111.7656,111.7751,111.6138,111.6992,6958.0
2022-02-14 13:00:00,117.82,117.95,117.73,117.94,5145.0,111.7846,111.9079,111.6992,111.8984,5145.0
2022-02-14 13:05:00,117.95,118.0,117.86,117.97,8548.0,111.9079,111.9553,111.8225,111.9269,8548.0
2022-02-14 13:10:00,117.98,117.98,117.75,117.81,7365.0,111.9364,111.9364,111.7182,111.7751,7365.0
2022-02-14 13:15:00,117.87,117.91,117.72,117.88,4877.0,111.832,111.87,111.6897,111.8415,4877.0
2022-02-14 13:20:00,117.86,117.86,117.5,117.58,6626.0,111.8225,111.8225,111.481,111.5569,6626.0
2022-02-14 13:25:00,117.55,117.64,117.5,117.64,9823.0,111.5284,111.6138,111.481,111.6138,9823.0
2022-02-14 13:30:00,117.61,117.63,117.2,117.51,4679.0,111.5853,111.6043,111.1963,111.4904,4679.0
2022-02-14 13:35:00,117.46,117.5,117.27,117.36,6029.0,111.443,111.481,111.2627,111.3481,6029.0
2022-02-14 13:40:00,117.42,117.56,117.34,117.53,6860.0,111.4051,111.5379,111.3292,111.5094,6860.0
2022-02-14 13:45:00,117.49,117.87,117.49,117.57,7003.0,111.4715,111.832,111.4715,111.5474,7003.0
2022-02-14 13:50:00,117.64,117.64,117.05,117.09,13937.0,111.6138,111.6138,111.054,111.092,13937.0
2022-02-14 13:55:00,117.0,117.44,116.93,117.32,14227.0,111.0066,111.424,110.9402,111.3102,14227.0
2022-02-14 14:00:00,117.27,117.63,117.27,117.38,11749.0,111.2627,111.6043,111.2627,111.3671,11749.0
2022-02-14 14:05:00,117.35,117.62,117.05,117.29,11847.0,111.3386,111.5948,111.054,111.2817,11847.0
2022-02-14 14:10:00,117.29,117.5,117.29,117.33,9619.0,111.2817,111.481,111.2817,111.3197,9619.0
2022-02-14 14:15:00,117.28,117.35,117.16,117.29,8218.0,111.2722,111.3386,111.1584,111.2817,8218.0
2022-02-14 14:20:00,117.35,117.44,117.05,117.08,14343.0,111.3386,111.424,111.054,111.0825,14343.0
2022-02-14 14:25:00,117.02,117.8,116.89,117.53,11546.0,111.0255,111.7656,110.9022,111.5094,11546.0
2022-02-14 14:30:00,117.4,117.66,117.18,117.66,6626.0,111.3861,111.6328,111.1774,111.6328,6626.0
2022-02-14 14:35:00,117.61,117.66,117.22,117.53,9626.0,111.5853,111.6328,111.2153,111.5094,9626.0
2022-02-14 14:40:00,117.47,117.72,117.26,117.43,17171.0,111.4525,111.6897,111.2533,111.4145,17171.0
2022-02-14 14:45:00,117.43,117.59,117.28,117.4,26426.0,111.4145,111.5663,111.2722,111.3861,26426.0
2022-02-14 14:50:00,117.36,117.89,117.36,117.59,16285.0,111.3481,111.851,111.3481,111.5663,16285.0
2022-02-14 14:55:00,117.57,117.82,117.57,117.7,9750.0,111.5474,111.7846,111.5474,111.6707,9750.0
2022-02-14 15:00:00,117.71,117.83,117.64,117.65,12070.0,111.6802,111.7941,111.6138,111.6233,12070.0
2022-02-14 15:05:00,117.61,117.61,117.07,117.4,14858.0,111.5853,111.5853,111.073,111.3861,14858.0
2022-02-14 15:10:00,117.34,117.62,117.23,117.56,13507.0,111.3292,111.5948,111.2248,111.5379,13507.0
2022-02-14 15:15:00,117.56,117.56,117.17,117.28,10374.0,111.5379,111.5379,111.1679,111.2722,10374.0
2022-02-14 15:20:00,117.18,117.5,117.0,117.44,11723.0,111.1774,111.481,111.0066,111.424,11723.0
2022-02-14 15:25:00,117.39,117.46,117.21,117.21,10595.0,111.3766,111.443,111.2058,111.2058,10595.0
2022-02-14 15:30:00,117.15,117.71,117.14,117.64,22073.0,111.1489,111.6802,111.1394,111.6138,22073.0
2022-02-14 15:35:00,117.63,117.67,117.44,117.48,16688.0,111.6043,111.6422,111.424,111.462,16688.0
2022-02-14 15:40:00,117.47,117.68,117.44,117.65,24765.0,111.4525,111.6517,111.424,111.6233,24765.0
2022-02-14 15:45:00,117.62,117.82,117.3,117.73,41725.0,111.5948,111.7846,111.2912,111.6992,41725.0
2022-02-14 15:50:00,117.71,117.74,117.18,117.39,50201.0,111.6802,111.7087,111.1774,111.3766,50201.0
2022-02-14 15:55:00,117.37,117.57,117.29,117.35,152232.0,111.3576,111.5474,111.2817,111.3386,152232.0
2022-02-15 09:30:00,117.64,119.3,117.0,118.99,58966.0,111.6138,113.1888,111.0066,112.8946,58966.0
2022-02-15 09:35:00,119.04,119.04,118.27,118.49,18856.0,112.9421,112.9421,112.2115,112.4202,18856.0
2022-02-15 09:40:00,118.43,118.73,118.05,118.21,21093.0,112.3633,112.648,112.0028,112.1546,21093.0
2022-02-15 09:45:00,118.25,118.64,118.09,118.52,15263.0,112.1925,112.5626,112.0407,112.4487,15263.0
2022-02-15 09:50:00,118.55,118.61,117.95,118.19,13730.0,112.4772,112.5341,111.9079,112.1356,13730.0
2022-02-15 09:55:00,118.2,118.27,117.06,117.29,29164.0,112.1451,112.2115,111.0635,111.2817,29164.0
2022-02-15 10:00:00,117.29,117.43,117.06,117.41,21610.0,111.2817,111.4145,111.0635,111.3956,21610.0
2022-02-15 10:05:00,117.43,118.1,117.26,117.93,20794.0,111.4145,112.0502,111.2533,111.8889,20794.0
2022-02-15 10:10:00,118.02,118.69,117.79,118.51,17762.0,111.9743,112.61,111.7561,112.4392,17762.0
2022-02-15 10:15:00,118.55,118.98,118.53,118.61,13557.0,112.4772,112.8851,112.4582,112.5341,13557.0
2022-02-15 10:20:00,118.63,118.95,118.48,118.9,10238.0,112.5531,112.8567,112.4108,112.8092,10238.0
2022-02-15 10:25:00,118.88,119.29,118.6,119.25,16707.0,112.7903,113.1793,112.5246,113.1413,16707.0
2022-02-15 10:30:00,119.24,119.72,119.2,119.72,16866.0,113.1318,113.5872,113.0939,113.5872,16866.0
2022-02-15 10:35:00,119.71,120.25,119.57,120.04,24149.0,113.5777,114.0901,113.4449,113.8908,24149.0
2022-02-15 10:40:00,120.03,120.07,119.84,120.02,8687.0,113.8814,113.9193,113.7011,113.8719,8687.0
2022-02-15 10:45:00,119.95,120.1,119.88,120.04,9735.0,113.8055,113.9478,113.739,113.8908,9735.0
2022-02-15 10:50:00,120.09,120.17,119.74,120.17,10320.0,113.9383,114.0142,113.6062,114.0142,10320.0
2022-02-15 10:55:00,120.13,120.21,119.98,120.15,9486.0,113.9762,114.0521,113.8339,113.9952,9486.0
2022-02-15 11:00:00,120.11,120.45,120.1,120.41,6451.0,113.9573,114.2798,113.9478,114.2419,6451.0
2022-02-15 11:05:00,120.37,120.41,120.08,120.25,13963.0,114.2039,114.2419,113.9288,114.0901,13963.0
2022-02-15 11:10:00,120.19,120.44,120.09,120.35,11165.0,114.0332,114.2704,113.9383,114.185,11165.0
2022-02-15 11:15:00,120.27,120.45,120.21,120.22,16107.0,114.1091,114.2798,114.0521,114.0616,16107.0
2022-02-15 11:20:00,120.32,120.4,120.22,120.29,10270.0,114.1565,114.2324,114.0616,114.128,10270.0
2022-02-15 11:25:00,120.23,120.23,119.97,120.17,10286.0,114.0711,114.0711,113.8244,114.0142,10286.0
2022-02-15 11:30:00,120.22,120.75,120.14,120.74,14024.0,114.0616,114.5645,113.9857,114.555,14024.0
2022-02-15 11:35:00,120.82,120.94,120.73,120.77,5492.0,114.6309,114.7447,114.5455,114.5834,5492.0
2022-02-15 11:40:00,120.75,120.81,120.51,120.56,8544.0,114.5645,114.6214,114.3368,114.3842,8544.0
2022-02-15 11:45:00,120.61,120.79,120.49,120.59,5138.0,114.4316,114.6024,114.3178,114.4127,5138.0
2022-02-15 11:50:00,120.65,120.68,120.5,120.65,4623.0,114.4696,114.4981,114.3273,114.4696,4623.0
2022-02-15 11:55:00,120.67,120.79,120.55,120.68,20956.0,114.4886,114.6024,114.3747,114.4981,20956.0
2022-02-15 12:00:00,120.7,120.93,120.69,120.81,5974.0,114.517,114.7353,114.5075,114.6214,5974.0
2022-02-15 12:05:00,120.85,120.93,120.73,120.86,6374.0,114.6594,114.7353,114.5455,114.6688,6374.0
2022-02-15 12:10:00,120.89,120.97,120.78,120.78,5415.0,114.6973,114.7732,114.5929,114.5929,5415.0
2022-02-15 12:15:00,120.79,120.91,120.65,120.76,9860.0,114.6024,114.7163,114.4696,114.574,9860.0
2022-02-15 12:20:00,120.66,120.95,120.66,120.95,3904.0,114.4791,114.7542,114.4791,114.7542,3904.0
2022-02-15 12:25:00,120.99,121.11,120.86,121.06,7126.0,114.7922,114.906,114.6688,114.8586,7126.0
2022-02-15 12:30:00,121.0,121.3,121.0,121.24,8986.0,114.8017,115.0863,114.8017,115.0294,8986.0
2022-02-15 12:35:00,121.23,121.28,121.15,121.16,5727.0,115.0199,115.0673,114.944,114.9535,5727.0
2022-02-15 12:40:00,121.17,121.41,121.16,121.33,8458.0,114.963,115.1907,114.9535,115.1148,8458.0
2022-02-15 12:45:00,121.4,121.5,121.19,121.22,7440.0,115.1812,115.2761,114.9819,115.0104,7440.0
2022-02-15 12:50:00,121.19,121.35,121.19,121.34,15473.0,114.9819,115.1337,114.9819,115.1243,15473.0
2022-02-15 12:55:00,121.32,121.45,121.2,121.41,8149.0,115.1053,115.2286,114.9914,115.1907,8149.0
2022-02-15 13:00:00,121.37,121.57,121.37,121.52,11267.0,115.1527,115.3425,115.1527,115.295,11267.0
2022-02-15 13:05:00,121.58,121.63,121.42,121.58,14515.0,115.352,115.3994,115.2002,115.352,14515.0
2022-02-15 13:10:00,121.58,121.78,121.54,121.78,7254.0,115.352,115.5417,115.314,115.5417,7254.0
2022-02-15 13:15:00,121.75,121.81,121.69,121.77,9444.0,115.5132,115.5702,115.4563,115.5322,9444.0
2022-02-15 13:20:00,121.74,121.94,121.67,121.79,17173.0,115.5038,115.6935,115.4373,115.5512,17173.0
2022-02-15 13:25:00,121.85,121.92,121.81,121.82,8686.0,115.6081,115.6745,115.5702,115.5797,8686.0
2022-02-15 13:30:00,121.83,121.9,121.75,121.79,10333.0,115.5891,115.6556,115.5132,115.5512,10333.0
2022-02-15 13:35:00,121.76,121.77,121.6,121.6,5186.0,115.5227,115.5322,115.3709,115.3709,5186.0
2022-02-15 13:40:00,121.61,121.77,121.6,121.69,7931.0,115.3804,115.5322,115.3709,115.4563,7931.0
2022-02-15 13:45:00,121.68,121.79,121.67,121.77,6548.0,115.4468,115.5512,115.4373,115.5322,6548.0
2022-02-15 13:50:00,121.73,121.85,121.52,121.63,6241.0,115.4943,115.6081,115.295,115.3994,6241.0
2022-02-15 13:55:00,121.61,121.75,121.61,121.74,6239.0,115.3804,115.5132,115.3804,115.5038,6239.0
2022-02-15 14:00:00,121.78,121.78,121.6,121.71,7444.0,115.5417,115.5417,115.3709,115.4753,7444.0
2022-02-15 14:05:00,121.69,121.69,121.39,121.58,8732.0,115.4563,115.4563,115.1717,115.352,8732.0
2022-02-15 14:10:00,121.57,121.81,121.51,121.81,15545.0,115.3425,115.5702,115.2855,115.5702,15545.0
2022-02-15 14:15:00,121.82,121.85,121.72,121.79,7622.0,115.5797,115.6081,115.4848,115.5512,7622.0
2022-02-15 14:20:00,121.79,121.9,121.78,121.85,7587.0,115.5512,115.6556,115.5417,115.6081,7587.0
2022-02-15 14:25:00,121.86,121.92,121.76,121.85,8080.0,115.6176,115.6745,115.5227,115.6081,8080.0
2022-02-15 14:30:00,121.89,121.9,121.59,121.65,9413.0,115.6461,115.6556,115.3614,115.4184,9413.0
2022-02-15 14:35:00,121.69,121.77,121.48,121.48,5572.0,115.4563,115.5322,115.2571,115.2571,5572.0
2022-02-15 14:40:00,121.53,121.59,121.29,121.59,6224.0,115.3045,115.3614,115.0768,115.3614,6224.0
2022-02-15 14:45:00,121.59,121.65,121.52,121.58,7704.0,115.3614,115.4184,115.295,115.352,7704.0
2022-02-15 14:50:00,121.56,121.65,121.43,121.56,9934.0,115.333,115.4184,115.2096,115.333,9934.0
2022-02-15 14:55:00,121.57,121.64,121.51,121.64,6885.0,115.3425,115.4089,115.2855,115.4089,6885.0
2022-02-15 15:00:00,121.65,121.87,121.65,121.82,13930.0,115.4184,115.6271,115.4184,115.5797,13930.0
2022-02-15 15:05:00,121.86,121.9,121.76,121.84,10795.0,115.6176,115.6556,115.5227,115.5986,10795.0
2022-02-15 15:10:00,121.86,122.0,121.77,121.81,31333.0,115.6176,115.7504,115.5322,115.5702,31333.0
2022-02-15 15:15:00,121.84,121.99,121.83,121.98,17141.0,115.5986,115.741,115.5891,115.7315,17141.0
2022-02-15 15:20:00,121.99,122.03,121.74,121.81,13341.0,115.741,115.7789,115.5038,115.5702,13341.0
2022-02-15 15:25:00,121.78,121.85,121.68,121.75,10725.0,115.5417,115.6081,115.4468,115.5132,10725.0
2022-02-15 15:30:00,121.73,121.73,121.12,121.27,23021.0,115.4943,115.4943,114.9155,115.0578,23021.0
2022-02-15 15:35:00,121.22,121.31,120.79,120.93,23423.0,115.0104,115.0958,114.6024,114.7353,23423.0
2022-02-15 15:40:00,120.87,121.06,120.78,120.96,29918.0,114.6783,114.8586,114.5929,114.7637,29918.0
2022-02-15 15:45:00,120.98,121.19,120.85,121.08,25992.0,114.7827,114.9819,114.6594,114.8776,25992.0
2022-02-15 15:50:00,121.03,121.55,121.03,121.26,38340.0,114.8301,115.3235,114.8301,115.0483,38340.0
2022-02-15 15:55:00,121.26,121.61,121.22,121.53,104932.0,115.0483,115.3804,115.0104,115.3045,104932.0
2022-02-16 09:30:00,120.94,122.01,120.63,121.99,55805.0,114.7447,115.7599,114.4506,115.741,55805.0
2022-02-16 09:35:00,121.92,124.0,121.92,123.9,74582.0,115.6745,117.648,115.6745,117.5531,74582.0
2022-02-16 09:40:00,123.87,124.39,123.01,123.02,58539.0,117.5246,118.018,116.7087,116.7182,58539.0
2022-02-16 09:45:00,123.02,123.65,122.62,122.65,27492.0,116.7182,117.3159,116.3387,116.3671,27492.0
2022-02-16 09:50:00,122.78,123.3,122.41,122.45,25054.0,116.4905,116.9838,116.1394,116.1774,25054.0
2022-02-16 09:55:00,122.67,122.67,121.85,122.28,25023.0,116.3861,116.3861,115.6081,116.0161,25023.0
2022-02-16 10:00:00,122.31,122.79,122.1,122.14,24903.0,116.0446,116.5,115.8453,115.8833,24903.0
2022-02-16 10:05:00,122.22,122.66,121.7,121.7,22150.0,115.9592,116.3766,115.4658,115.4658,22150.0
2022-02-16 10:10:00,121.74,122.07,121.55,121.77,23759.0,115.5038,115.8169,115.3235,115.5322,23759.0
2022-02-16 10:15:00,121.92,122.15,121.68,121.93,15433.0,115.6745,115.8928,115.4468,115.684,15433.0
2022-02-16 10:20:00,121.88,122.05,121.69,121.84,14202.0,115.6366,115.7979,115.4563,115.5986,14202.0
2022-02-16 10:25:00,121.89,122.73,121.89,122.73,18984.0,115.6461,116.443,115.6461,116.443,18984.0
2022-02-16 10:30:00,122.76,122.94,122.39,122.67,13037.0,116.4715,116.6423,116.1205,116.3861,13037.0
2022-02-16 10:35:00,122.68,123.03,122.57,122.63,21013.0,116.3956,116.7277,116.2912,116.3482,21013.0
2022-02-16 10:40:00,122.66,123.0,122.61,122.85,11871.0,116.3766,116.6992,116.3292,116.5569,11871.0
2022-02-16 10:45:00,122.85,122.92,122.62,122.84,13327.0,116.5569,116.6233,116.3387,116.5474,13327.0
2022-02-16 10:50:00,123.0,123.2,122.67,122.75,17483.0,116.6992,116.889,116.3861,116.462,17483.0
2022-02-16 10:55:00,122.77,122.78,122.47,122.63,12246.0,116.481,116.4905,116.1964,116.3482,12246.0
2022-02-16 11:00:00,122.71,123.3,122.71,123.1,18688.0,116.4241,116.9838,116.4241,116.7941,18688.0
2022-02-16 11:05:00,123.09,123.42,122.85,123.14,17988.0,116.7846,117.0977,116.5569,116.832,17988.0
2022-02-16 11:10:00,123.11,123.11,122.88,122.88,8602.0,116.8036,116.8036,116.5854,116.5854,8602.0
2022-02-16 11:15:00,122.89,123.09,122.77,122.84,10812.0,116.5949,116.7846,116.481,116.5474,10812.0
2022-02-16 11:20:00,122.82,123.04,122.7,122.84,12606.0,116.5284,116.7372,116.4146,116.5474,12606.0
2022-02-16 11:25:00,122.9,123.05,122.83,123.04,11072.0,116.6043,116.7467,116.5379,116.7372,11072.0
2022-02-16 11:30:00,122.95,123.08,122.79,122.79,16577.0,116.6518,116.7751,116.5,116.5,16577.0
2022-02-16 11:35:00,122.75,122.92,122.62,122.87,11324.0,116.462,116.6233,116.3387,116.5759,11324.0
2022-02-16 11:40:00,122.85,122.86,122.59,122.68,10428.0,116.5569,116.5664,116.3102,116.3956,10428.0
2022-02-16 11:45:00,122.64,122.64,122.35,122.5,7246.0,116.3577,116.3577,116.0825,116.2248,7246.0
2022-02-16 11:50:00,122.5,122.51,122.22,122.32,12755.0,116.2248,116.2343,115.9592,116.054,12755.0
2022-02-16 11:55:00,122.29,122.68,122.29,122.65,7772.0,116.0256,116.3956,116.0256,116.3671,7772.0
2022-02-16 12:00:00,122.6,122.72,122.44,122.49,6099.0,116.3197,116.4336,116.1679,116.2153,6099.0
2022-02-16 12:05:00,122.58,122.62,122.41,122.41,7445.0,116.3007,116.3387,116.1394,116.1394,7445.0
2022-02-16 12:10:00,122.41,122.53,122.23,122.31,9424.0,116.1394,116.2533,115.9687,116.0446,9424.0
2022-02-16 12:15:00,122.36,122.54,122.32,122.32,6471.0,116.092,116.2628,116.054,116.054,6471.0
2022-02-16 12:20:00,122.32,122.55,122.32,122.48,4847.0,116.054,116.2723,116.054,116.2059,4847.0
2022-02-16 12:25:00,122.5,122.55,122.35,122.43,4947.0,116.2248,116.2723,116.0825,116.1584,4947.0
2022-02-16 12:30:00,122.43,122.44,122.01,122.01,6980.0,116.1584,116.1679,115.7599,115.7599,6980.0
2022-02-16 12:35:00,121.99,122.13,121.88,122.07,11394.0,115.741,115.8738,115.6366,115.8169,11394.0
2022-02-16 12:40:00,122.11,122.2,121.94,121.99,8555.0,115.8548,115.9402,115.6935,115.741,8555.0
2022-02-16 12:45:00,121.96,122.04,121.92,121.98,9205.0,115.7125,115.7884,115.6745,115.7315,9205.0
2022-02-16 12:50:00,122.05,122.18,121.99,122.1,7246.0,115.7979,115.9212,115.741,115.8453,7246.0
2022-02-16 12:55:00,122.1,122.21,121.97,122.02,7548.0,115.8453,115.9497,115.722,115.7694,7548.0
2022-02-16 13:00:00,122.07,122.13,122.0,122.09,5662.0,115.8169,115.8738,115.7504,115.8358,5662.0
2022-02-16 13:05:00,122.07,122.22,122.07,122.13,6768.0,115.8169,115.9592,115.8169,115.8738,6768.0
2022-02-16 13:10:00,122.12,122.27,122.05,122.17,6935.0,115.8643,116.0066,115.7979,115.9117,6935.0
2022-02-16 13:15:00,122.17,122.18,122.03,122.04,6713.0,115.9117,115.9212,115.7789,115.7884,6713.0
2022-02-16 13:20:00,122.09,122.14,121.9,121.91,9221.0,115.8358,115.8833,115.6556,115.6651,9221.0
2022-02-16 13:25:00,121.88,121.91,121.44,121.5,16094.0,115.6366,115.6651,115.2191,115.2761,16094.0
2022-02-16 13:30:00,121.48,121.67,121.42,121.42,8670.0,115.2571,115.4373,115.2002,115.2002,8670.0
2022-02-16 13:35:00,121.39,121.66,121.29,121.39,7714.0,115.1717,115.4279,115.0768,115.1717,7714.0
2022-02-16 13:40:00,121.39,121.5,121.22,121.45,8726.0,115.1717,115.2761,115.0104,115.2286,8726.0
2022-02-16 13:45:00,121.47,121.63,121.41,121.56,8515.0,115.2476,115.3994,115.1907,115.333,8515.0
2022-02-16 13:50:00,121.6,121.62,121.43,121.43,6859.0,115.3709,115.3899,115.2096,115.2096,6859.0
2022-02-16 13:55:00,121.42,121.54,121.35,121.52,5629.0,115.2002,115.314,115.1337,115.295,5629.0
2022-02-16 14:00:00,121.64,122.17,121.37,121.88,12658.0,115.4089,115.9117,115.1527,115.6366,12658.0
2022-02-16 14:05:00,121.96,122.2,121.67,121.96,16497.0,115.7125,115.9402,115.4373,115.7125,16497.0
2022-02-16 14:10:00,121.95,122.17,121.81,122.03,18894.0,115.703,115.9117,115.5702,115.7789,18894.0
2022-02-16 14:15:00,122.06,122.56,122.06,122.48,7541.0,115.8074,116.2818,115.8074,116.2059,7541.0
2022-02-16 14:20:00,122.52,122.95,122.51,122.91,18378.0,116.2438,116.6518,116.2343,116.6138,18378.0
2022-02-16 14:25:00,122.88,122.88,122.69,122.83,7921.0,116.5854,116.5854,116.4051,116.5379,7921.0
2022-02-16 14:30:00,122.87,123.03,122.65,122.65,14200.0,116.5759,116.7277,116.3671,116.3671,14200.0
2022-02-16 14:35:00,122.65,122.73,122.4,122.58,9917.0,116.3671,116.443,116.13,116.3007,9917.0
2022-02-16 14:40:00,122.55,122.64,122.26,122.43,9506.0,116.2723,116.3577,115.9971,116.1584,9506.0
2022-02-16 14:45:00,122.37,122.6,122.34,122.37,8844.0,116.1015,116.3197,116.073,116.1015,8844.0
2022-02-16 14:50:00,122.42,122.63,122.42,122.51,5348.0,116.1489,116.3482,116.1489,116.2343,5348.0
2022-02-16 14:55:00,122.52,122.67,122.42,122.65,7028.0,116.2438,116.3861,116.1489,116.3671,7028.0
2022-02-16 15:00:00,122.71,123.12,122.66,123.05,14382.0,116.4241,116.8131,116.3766,116.7467,14382.0
2022-02-16 15:05:00,123.11,123.24,123.03,123.15,11341.0,116.8036,116.9269,116.7277,116.8415,11341.0
2022-02-16 15:10:00,123.11,123.13,122.77,122.79,13895.0,116.8036,116.8226,116.481,116.5,13895.0
2022-02-16 15:15:00,122.79,122.86,122.68,122.83,13403.0,116.5,116.5664,116.3956,116.5379,13403.0
2022-02-16 15:20:00,122.79,122.84,122.52,122.62,14173.0,116.5,116.5474,116.2438,116.3387,14173.0
2022-02-16 15:25:00,122.64,122.69,122.51,122.66,18711.0,116.3577,116.4051,116.2343,116.3766,18711.0
2022-02-16 15:30:00,122.6,122.69,122.33,122.48,21490.0,116.3197,116.4051,116.0635,116.2059,21490.0
2022-02-16 15:35:00,122.49,122.75,122.48,122.73,17419.0,116.2153,116.462,116.2059,116.443,17419.0
2022-02-16 15:40:00,122.66,122.7,122.48,122.48,18204.0,116.3766,116.4146,116.2059,116.2059,18204.0
2022-02-16 15:45:00,122.43,122.72,122.38,122.72,22763.0,116.1584,116.4336,116.111,116.4336,22763.0
2022-02-16 15:50:00,122.73,122.87,122.54,122.59,29807.0,116.443,116.5759,116.2628,116.3102,29807.0
2022-02-16 15:55:00,122.58,122.75,122.55,122.63,68999.0,116.3007,116.462,116.2723,116.3482,68999.0
2022-02-17 09:30:00,121.5,122.61,121.04,122.31,53905.0,115.2761,116.3292,114.8396,116.0446,53905.0
2022-02-17 09:35:00,122.14,122.35,121.42,122.35,12677.0,115.8833,116.0825,115.2002,116.0825,12677.0
2022-02-17 09:40:00,122.36,122.84,122.03,122.37,15846.0,116.092,116.5474,115.7789,116.1015,15846.0
2022-02-17 09:45:00,122.22,123.07,122.15,123.06,23453.0,115.9592,116.7656,115.8928,116.7561,23453.0
2022-02-17 09:50:00,122.96,123.19,122.3,122.58,22792.0,116.6613,116.8795,116.0351,116.3007,22792.0
2022-02-17 09:55:00,122.5,123.01,122.49,122.76,19670.0,116.2248,116.7087,116.2153,116.4715,19670.0
2022-02-17 10:00:00,122.87,122.88,121.92,122.0,17049.0,116.5759,116.5854,115.6745,115.7504,17049.0
2022-02-17 10:05:00,122.0,122.55,121.88,122.26,14530.0,115.7504,116.2723,115.6366,115.9971,14530.0
2022-02-17 10:10:00,122.24,122.65,122.24,122.5,14512.0,115.9781,116.3671,115.9781,116.2248,14512.0
2022-02-17 10:15:00,122.5,122.94,122.4,122.83,29155.0,116.2248,116.6423,116.13,116.5379,29155.0
2022-02-17 10:20:00,122.78,122.78,122.36,122.72,19962.0,116.4905,116.4905,116.092,116.4336,19962.0
2022-02-17 10:25:00,122.61,122.61,122.13,122.31,8890.0,116.3292,116.3292,115.8738,116.0446,8890.0
2022-02-17 10:30:00,122.27,122.52,122.16,122.31,11544.0,116.0066,116.2438,115.9022,116.0446,11544.0
2022-02-17 10:35:00,122.22,122.56,122.17,122.35,13759.0,115.9592,116.2818,115.9117,116.0825,13759.0
2022-02-17 10:40:00,122.34,122.51,122.23,122.47,9685.0,116.073,116.2343,115.9687,116.1964,9685.0
2022-02-17 10:45:00,122.45,122.56,122.03,122.18,13353.0,116.1774,116.2818,115.7789,115.9212,13353.0
2022-02-17 10:50:00,122.25,122.25,121.82,121.98,18516.0,115.9876,115.9876,115.5797,115.7315,18516.0
2022-02-17 10:55:00,122.09,122.42,122.02,122.39,12825.0,115.8358,116.1489,115.7694,116.1205,12825.0
2022-02-17 11:00:00,122.33,122.56,122.27,122.43,12143.0,116.0635,116.2818,116.0066,116.1584,12143.0
2022-02-17 11:05:00,122.46,122.87,122.44,122.67,33420.0,116.1869,116.5759,116.1679,116.3861,33420.0
2022-02-17 11:10:00,122.67,123.15,122.67,123.08,36372.0,116.3861,116.8415,116.3861,116.7751,36372.0
2022-02-17 11:15:00,123.14,123.18,122.99,123.07,17951.0,116.832,116.87,116.6897,116.7656,17951.0
2022-02-17 11:20:00,123.07,123.22,122.91,122.93,20312.0,116.7656,116.9079,116.6138,116.6328,20312.0
2022-02-17 11:25:00,122.92,123.24,122.92,123.13,8735.0,116.6233,116.9269,116.6233,116.8226,8735.0
2022-02-17 11:30:00,123.14,123.21,122.94,123.11,11484.0,116.832,116.8985,116.6423,116.8036,11484.0
2022-02-17 11:35:00,123.2,123.21,122.68,122.85,16278.0,116.889,116.8985,116.3956,116.5569,16278.0
2022-02-17 11:40:00,122.81,122.99,122.72,122.99,8051.0,116.5189,116.6897,116.4336,116.6897,8051.0
2022-02-17 11:45:00,122.96,123.13,122.94,123.04,8091.0,116.6613,116.8226,116.6423,116.7372,8091.0
2022-02-17 11:50:00,123.04,123.21,123.02,123.12,7668.0,116.7372,116.8985,116.7182,116.8131,7668.0
2022-02-17 11:55:00,123.13,123.17,122.91,123.09,8511.0,116.8226,116.8605,116.6138,116.7846,8511.0
2022-02-17 12:00:00,123.09,123.41,123.03,123.39,14918.0,116.7846,117.0882,116.7277,117.0692,14918.0
2022-02-17 12:05:00,123.36,123.55,123.08,123.22,24526.0,117.0408,117.221,116.7751,116.9079,24526.0
2022-02-17 12:10:00,123.2,123.58,123.16,123.29,7872.0,116.889,117.2495,116.851,116.9744,7872.0
2022-02-17 12:15:00,123.29,123.48,123.2,123.31,7993.0,116.9744,117.1546,116.889,116.9933,7993.0
2022-02-17 12:20:00,123.23,123.4,123.17,123.26,6749.0,116.9174,117.0787,116.8605,116.9459,6749.0
2022-02-17 12:25:00,123.26,123.3,123.15,123.16,8082.0,116.9459,116.9838,116.8415,116.851,8082.0
2022-02-17 12:30:00,123.15,123.15,122.69,122.71,8894.0,116.8415,116.8415,116.4051,116.4241,8894.0
2022-02-17 12:35:00,122.74,122.74,122.62,122.64,6514.0,116.4525,116.4525,116.3387,116.3577,6514.0
2022-02-17 12:40:00,122.55,122.62,122.37,122.48,13853.0,116.2723,116.3387,116.1015,116.2059,13853.0
2022-02-17 12:45:00,122.48,122.87,122.38,122.61,32963.0,116.2059,116.5759,116.111,116.3292,32963.0
2022-02-17 12:50:00,122.58,122.6,122.4,122.42,8319.0,116.3007,116.3197,116.13,116.1489,8319.0
2022-02-17 12:55:00,122.38,122.38,121.9,122.08,20075.0,116.111,116.111,115.6556,115.8263,20075.0
2022-02-17 13:00:00,122.19,122.24,122.06,122.09,10287.0,115.9307,115.9781,115.8074,115.8358,10287.0
2022-02-17 13:05:00,122.07,122.15,121.8,121.86,6315.0,115.8169,115.8928,115.5607,115.6176,6315.0
2022-02-17 13:10:00,121.86,122.03,121.74,121.9,7561.0,115.6176,115.7789,115.5038,115.6556,7561.0
2022-02-17 13:15:00,121.96,122.07,121.72,121.72,10354.0,115.7125,115.8169,115.4848,115.4848,10354.0
2022-02-17 13:20:00,121.71,121.84,121.62,121.75,6306.0,115.4753,115.5986,115.3899,115.5132,6306.0
2022-02-17 13:25:00,121.72,121.74,121.6,121.63,11978.0,115.4848,115.5038,115.3709,115.3994,11978.0
2022-02-17 13:30:00,121.65,121.66,121.27,121.41,39968.0,115.4184,115.4279,115.0578,115.1907,39968.0
2022-02-17 13:35:00,121.44,121.45,121.24,121.39,7887.0,115.2191,115.2286,115.0294,115.1717,7887.0
2022-02-17 13:40:00,121.38,121.44,121.12,121.44,23465.0,115.1622,115.2191,114.9155,115.2191,23465.0
2022-02-17 13:45:00,121.43,121.45,121.25,121.37,15983.0,115.2096,115.2286,115.0389,115.1527,15983.0
2022-02-17 13:50:00,121.34,121.46,121.21,121.46,12911.0,115.1243,115.2381,115.0009,115.2381,12911.0
2022-02-17 13:55:00,121.44,121.5,121.33,121.37,9022.0,115.2191,115.2761,115.1148,115.1527,9022.0
2022-02-17 14:00:00,121.36,121.36,121.19,121.25,7429.0,115.1432,115.1432,114.9819,115.0389,7429.0
2022-02-17 14:05:00,121.19,121.31,121.08,121.11,6820.0,114.9819,115.0958,114.8776,114.906,6820.0
2022-02-17 14:10:00,121.08,121.08,120.76,120.81,9735.0,114.8776,114.8776,114.574,114.6214,9735.0
2022-02-17 14:15:00,120.8,120.99,120.7,120.89,11736.0,114.6119,114.7922,114.517,114.6973,11736.0
2022-02-17 14:20:00,120.89,120.97,120.79,120.82,8070.0,114.6973,114.7732,114.6024,114.6309,8070.0
2022-02-17 14:25:00,120.79,120.88,120.72,120.79,6884.0,114.6024,114.6878,114.536,114.6024,6884.0
2022-02-17 14:30:00,120.85,120.91,120.66,120.79,13978.0,114.6594,114.7163,114.4791,114.6024,13978.0
2022-02-17 14:35:00,120.79,120.89,120.73,120.77,7399.0,114.6024,114.6973,114.5455,114.5834,7399.0
2022-02-17 14:40:00,120.73,120.77,120.61,120.66,7783.0,114.5455,114.5834,114.4316,114.4791,7783.0
2022-02-17 14:45:00,120.7,120.95,120.61,120.92,12854.0,114.517,114.7542,114.4316,114.7258,12854.0
2022-02-17 14:50:00,120.92,120.92,120.7,120.76,6463.0,114.7258,114.7258,114.517,114.574,6463.0
2022-02-17 14:55:00,120.82,120.95,120.81,120.85,10938.0,114.6309,114.7542,114.6214,114.6594,10938.0
2022-02-17 15:00:00,120.85,120.85,120.49,120.56,20360.0,114.6594,114.6594,114.3178,114.3842,20360.0
2022-02-17 15:05:00,120.59,120.64,120.35,120.35,11793.0,114.4127,114.4601,114.185,114.185,11793.0
2022-02-17 15:10:00,120.34,120.61,120.3,120.43,12587.0,114.1755,114.4316,114.1375,114.2609,12587.0
2022-02-17 15:15:00,120.44,120.66,120.3,120.57,16272.0,114.2704,114.4791,114.1375,114.3937,16272.0
2022-02-17 15:20:00,120.62,120.88,120.56,120.69,17087.0,114.4411,114.6878,114.3842,114.5075,17087.0
2022-02-17 15:25:00,120.72,120.83,120.59,120.73,16590.0,114.536,114.6404,114.4127,114.5455,16590.0
2022-02-17 15:30:00,120.76,120.9,120.66,120.68,19679.0,114.574,114.7068,114.4791,114.4981,19679.0
2022-02-17 15:35:00,120.71,121.16,120.71,121.11,17319.0,114.5265,114.9535,114.5265,114.906,17319.0
2022-02-17 15:40:00,121.11,121.18,121.0,121.11,15964.0,114.906,114.9724,114.8017,114.906,15964.0
2022-02-17 15:45:00,121.1,121.24,120.99,120.99,22114.0,114.8965,115.0294,114.7922,114.7922,22114.0
2022-02-17 15:50:00,121.03,121.03,120.63,120.86,25924.0,114.8301,114.8301,114.4506,114.6688,25924.0
2022-02-17 15:55:00,120.83,121.19,120.83,120.93,114693.0,114.6404,114.9819,114.6404,114.7353,114693.0
2022-02-18 09:30:00,121.59,122.69,121.35,121.89,74527.0,115.3614,116.4051,115.1337,115.6461,74527.0
2022-02-18 09:35:00,121.85,122.18,121.41,121.93,24715.0,115.6081,115.9212,115.1907,115.684,24715.0
2022-02-18 09:40:00,122.11,122.17,121.42,121.63,15903.0,115.8548,115.9117,115.2002,115.3994,15903.0
2022-02-18 09:45:00,121.74,122.71,121.55,122.62,23834.0,115.5038,116.4241,115.3235,116.3387,23834.0
2022-02-18 09:50:00,122.68,122.76,122.29,122.63,14240.0,116.3956,116.4715,116.0256,116.3482,14240.0
2022-02-18 09:55:00,122.6,123.4,122.54,123.2,27455.0,116.3197,117.0787,116.2628,116.889,27455.0
2022-02-18 10:00:00,123.16,123.32,122.7,122.8,15566.0,116.851,117.0028,116.4146,116.5095,15566.0
2022-02-18 10:05:00,122.87,123.25,122.68,123.24,20200.0,116.5759,116.9364,116.3956,116.9269,20200.0
2022-02-18 10:10:00,123.25,123.5,123.22,123.5,11931.0,116.9364,117.1736,116.9079,117.1736,11931.0
2022-02-18 10:15:00,123.48,123.86,123.24,123.46,18234.0,117.1546,117.5152,116.9269,117.1357,18234.0
2022-02-18 10:20:00,123.62,123.67,123.3,123.36,11245.0,117.2875,117.3349,116.9838,117.0408,11245.0
2022-02-18 10:25:00,123.35,123.72,123.29,123.52,12881.0,117.0313,117.3823,116.9744,117.1926,12881.0
2022-02-18 10:30:00,123.52,123.52,123.02,123.41,13987.0,117.1926,117.1926,116.7182,117.0882,13987.0
2022-02-18 10:35:00,123.37,123.51,123.25,123.32,16045.0,117.0503,117.1831,116.9364,117.0028,16045.0
2022-02-18 10:40:00,123.25,123.61,123.09,123.47,18371.0,116.9364,117.278,116.7846,117.1451,18371.0
2022-02-18 10:45:00,123.58,123.6,123.2,123.6,8629.0,117.2495,117.2685,116.889,117.2685,8629.0
2022-02-18 10:50:00,123.58,123.65,123.33,123.51,8983.0,117.2495,117.3159,117.0123,117.1831,8983.0
2022-02-18 10:55:00,123.54,123.58,123.2,123.22,14408.0,117.2116,117.2495,116.889,116.9079,14408.0
2022-02-18 11:00:00,123.17,123.32,122.86,122.96,17422.0,116.8605,117.0028,116.5664,116.6613,17422.0
2022-02-18 11:05:00,122.93,122.93,122.56,122.76,40869.0,116.6328,116.6328,116.2818,116.4715,40869.0
2022-02-18 11:10:00,122.82,123.24,122.82,123.18,16539.0,116.5284,116.9269,116.5284,116.87,16539.0
2022-02-18 11:15:00,123.03,123.38,122.9,123.37,18743.0,116.7277,117.0597,116.6043,117.0503,18743.0
2022-02-18 11:20:00,123.39,123.55,123.27,123.34,15071.0,117.0692,117.221,116.9554,117.0218,15071.0
2022-02-18 11:25:00,123.3,123.34,122.93,122.97,15628.0,116.9838,117.0218,116.6328,116.6708,15628.0
2022-02-18 11:30:00,122.96,123.08,122.67,122.9,9044.0,116.6613,116.7751,116.3861,116.6043,9044.0
2022-02-18 11:35:00,122.83,122.94,122.71,122.73,4208.0,116.5379,116.6423,116.4241,116.443,4208.0
2022-02-18 11:40:00,122.75,122.84,122.41,122.42,10906.0,116.462,116.5474,116.1394,116.1489,10906.0
2022-02-18 11:45:00,122.37,122.76,122.35,122.71,11795.0,116.1015,116.4715,116.0825,116.4241,11795.0
2022-02-18 11:50:00,122.73,122.77,122.3,122.3,7022.0,116.443,116.481,116.0351,116.0351,7022.0
2022-02-18 11:55:00,122.33,122.53,122.21,122.23,9281.0,116.0635,116.2533,115.9497,115.9687,9281.0
2022-02-18 12:00:00,122.21,122.32,122.01,122.17,8656.0,115.9497,116.054,115.7599,115.9117,8656.0
2022-02-18 12:05:00,122.22,122.68,122.22,122.66,8941.0,115.9592,116.3956,115.9592,116.3766,8941.0
2022-02-18 12:10:00,122.7,122.85,122.63,122.67,21601.0,116.4146,116.5569,116.3482,116.3861,21601.0
2022-02-18 12:15:00,122.73,122.82,122.58,122.66,5652.0,116.443,116.5284,116.3007,116.3766,5652.0
2022-02-18 12:20:00,122.75,122.75,122.52,122.66,12698.0,116.462,116.462,116.2438,116.3766,12698.0
2022-02-18 12:25:00,122.68,122.96,122.68,122.81,5615.0,116.3956,116.6613,116.3956,116.5189,5615.0
2022-02-18 12:30:00,122.76,122.91,122.43,122.73,16212.0,116.4715,116.6138,116.1584,116.443,16212.0
2022-02-18 12:35:00,122.71,122.81,122.33,122.38,8735.0,116.4241,116.5189,116.0635,116.111,8735.0
2022-02-18 12:40:00,122.46,122.68,122.45,122.56,9272.0,116.1869,116.3956,116.1774,116.2818,9272.0
2022-02-18 12:45:00,122.48,122.61,122.35,122.58,8490.0,116.2059,116.3292,116.0825,116.3007,8490.0
2022-02-18 12:50:00,122.55,122.74,122.43,122.51,9912.0,116.2723,116.4525,116.1584,116.2343,9912.0
2022-02-18 12:55:00,122.51,122.55,122.4,122.49,9971.0,116.2343,116.2723,116.13,116.2153,9971.0
2022-02-18 13:00:00,122.52,122.63,122.43,122.59,6599.0,116.2438,116.3482,116.1584,116.3102,6599.0
2022-02-18 13:05:00,122.51,122.66,122.47,122.57,7259.0,116.2343,116.3766,116.1964,116.2912,7259.0
2022-02-18 13:10:00,122.62,122.68,122.5,122.52,10120.0,116.3387,116.3956,116.2248,116.2438,10120.0
2022-02-18 13:15:00,122.55,122.61,122.29,122.41,7150.0,116.2723,116.3292,116.0256,116.1394,7150.0
2022-02-18 13:20:00,122.44,122.85,122.44,122.84,9432.0,116.1679,116.5569,116.1679,116.5474,9432.0
2022-02-18 13:25:00,122.85,122.95,122.75,122.91,5510.0,116.5569,116.6518,116.462,116.6138,5510.0
2022-02-18 13:30:00,122.91,123.09,122.87,123.07,6236.0,116.6138,116.7846,116.5759,116.7656,6236.0
2022-02-18 13:35:00,123.11,123.11,122.87,122.95,5933.0,116.8036,116.8036,116.5759,116.6518,5933.0
2022-02-18 13:40:00,122.97,123.0,122.88,122.94,4462.0,116.6708,116.6992,116.5854,116.6423,4462.0
2022-02-18 13:45:00,122.99,123.41,122.99,123.3,13264.0,116.6897,117.0882,116.6897,116.9838,13264.0
2022-02-18 13:50:00,123.3,123.37,123.22,123.33,5425.0,116.9838,117.0503,116.9079,117.0123,5425.0
2022-02-18 13:55:00,123.37,123.37,123.2,123.25,4187.0,117.0503,117.0503,116.889,116.9364,4187.0
2022-02-18 14:00:00,123.25,123.44,123.24,123.36,5035.0,116.9364,117.1167,116.9269,117.0408,5035.0
2022-02-18 14:05:00,123.4,123.4,123.1,123.27,8235.0,117.0787,117.0787,116.7941,116.9554,8235.0
2022-02-18 14:10:00,123.24,123.46,123.24,123.46,4880.0,116.9269,117.1357,116.9269,117.1357,4880.0
2022-02-18 14:15:00,123.47,123.79,123.43,123.72,21190.0,117.1451,117.4487,117.1072,117.3823,21190.0
2022-02-18 14:20:00,123.74,123.84,123.63,123.84,11951.0,117.4013,117.4962,117.2969,117.4962,11951.0
2022-02-18 14:25:00,123.85,123.93,123.63,123.91,28301.0,117.5057,117.5816,117.2969,117.5626,28301.0
2022-02-18 14:30:00,123.89,124.06,123.67,123.7,21385.0,117.5436,117.7049,117.3349,117.3634,21385.0
2022-02-18 14:35:00,123.7,123.7,123.17,123.17,19239.0,117.3634,117.3634,116.8605,116.8605,19239.0
2022-02-18 14:40:00,123.19,123.33,123.14,123.21,10051.0,116.8795,117.0123,116.832,116.8985,10051.0
2022-02-18 14:45:00,123.24,123.33,123.1,123.1,9175.0,116.9269,117.0123,116.7941,116.7941,9175.0
2022-02-18 14:50:00,123.09,123.46,122.93,123.46,19076.0,116.7846,117.1357,116.6328,117.1357,19076.0
2022-02-18 14:55:00,123.5,123.67,123.47,123.55,12181.0,117.1736,117.3349,117.1451,117.221,12181.0
2022-02-18 15:00:00,123.58,123.74,123.45,123.51,12341.0,117.2495,117.4013,117.1262,117.1831,12341.0
2022-02-18 15:05:00,123.51,123.58,123.31,123.5,8259.0,117.1831,117.2495,116.9933,117.1736,8259.0
2022-02-18 15:10:00,123.49,123.61,123.31,123.49,14137.0,117.1641,117.278,116.9933,117.1641,14137.0
2022-02-18 15:15:00,123.49,123.55,123.28,123.28,12272.0,117.1641,117.221,116.9649,116.9649,12272.0
2022-02-18 15:20:00,123.27,123.44,123.18,123.28,10677.0,116.9554,117.1167,116.87,116.9649,10677.0
2022-02-18 15:25:00,123.23,123.32,123.07,123.11,14822.0,116.9174,117.0028,116.7656,116.8036,14822.0
2022-02-18 15:30:00,123.04,123.08,122.66,122.75,19241.0,116.7372,116.7751,116.3766,116.462,19241.0
2022-02-18 15:35:00,122.76,122.94,122.6,122.8,27322.0,116.4715,116.6423,116.3197,116.5095,27322.0
2022-02-18 15:40:00,122.83,123.11,122.69,123.06,33563.0,116.5379,116.8036,116.4051,116.7561,33563.0
2022-02-18 15:45:00,123.1,123.26,122.7,122.96,36645.0,116.7941,116.9459,116.4146,116.6613,36645.0
2022-02-18 15:50:00,122.94,123.07,122.54,122.59,65862.0,116.6423,116.7656,116.2628,116.3102,65862.0
2022-02-18 15:55:00,122.62,122.97,122.46,122.92,136930.0,116.3387,116.6708,116.1869,116.6233,136930.0
2022-02-22 09:30:00,122.69,124.72,122.25,123.92,129998.0,116.4051,118.3311,115.9876,117.5721,129998.0
2022-02-22 09:35:00,123.84,123.84,122.05,122.23,37576.0,117.4962,117.4962,115.7979,115.9687,37576.0
2022-02-22 09:40:00,122.31,122.56,121.67,121.88,19116.0,116.0446,116.2818,115.4373,115.6366,19116.0
2022-02-22 09:45:00,121.77,123.35,121.65,123.34,22476.0,115.5322,117.0313,115.4184,117.0218,22476.0
2022-02-22 09:50:00,123.34,124.0,123.19,123.91,28481.0,117.0218,117.648,116.8795,117.5626,28481.0
2022-02-22 09:55:00,123.98,124.36,123.67,124.27,27775.0,117.629,117.9895,117.3349,117.9042,27775.0
2022-02-22 10:00:00,124.07,124.09,122.54,123.51,19376.0,117.7144,117.7334,116.2628,117.1831,19376.0
2022-02-22 10:05:00,123.54,123.54,122.82,123.39,16550.0,117.2116,117.2116,116.5284,117.0692,16550.0
2022-02-22 10:10:00,123.26,123.83,122.81,123.82,12698.0,116.9459,117.4867,116.5189,117.4772,12698.0
2022-02-22 10:15:00,123.87,124.57,123.79,124.36,21216.0,117.5246,118.1888,117.4487,117.9895,21216.0
2022-02-22 10:20:00,124.14,124.51,124.13,124.47,19812.0,117.7808,118.1319,117.7713,118.0939,19812.0
2022-02-22 10:25:00,124.49,124.91,124.38,124.91,33938.0,118.1129,118.5114,118.0085,118.5114,33938.0
2022-02-22 10:30:00,124.95,124.97,124.54,124.7,14668.0,118.5493,118.5683,118.1603,118.3121,14668.0
2022-02-22 10:35:00,124.73,124.75,124.22,124.23,18182.0,118.3406,118.3596,117.8567,117.8662,18182.0
2022-02-22 10:40:00,124.27,124.44,123.95,124.1,11412.0,117.9042,118.0655,117.6006,117.7429,11412.0
2022-02-22 10:45:00,124.13,124.34,123.97,124.11,8446.0,117.7713,117.9706,117.6195,117.7524,8446.0
2022-02-22 10:50:00,124.06,124.16,123.58,123.95,12423.0,117.7049,117.7998,117.2495,117.6006,12423.0
2022-02-22 10:55:00,123.91,123.95,123.38,123.51,12459.0,117.5626,117.6006,117.0597,117.1831,12459.0
2022-02-22 11:00:00,123.49,123.78,123.46,123.59,10863.0,117.1641,117.4393,117.1357,117.259,10863.0
2022-02-22 11:05:00,123.67,123.93,123.63,123.64,13043.0,117.3349,117.5816,117.2969,117.3064,13043.0
2022-02-22 11:10:00,123.6,123.99,123.59,123.74,11588.0,117.2685,117.6385,117.259,117.4013,11588.0
2022-02-22 11:15:00,123.8,123.86,123.37,123.52,11580.0,117.4582,117.5152,117.0503,117.1926,11580.0
2022-02-22 11:20:00,123.55,123.8,123.5,123.69,6581.0,117.221,117.4582,117.1736,117.3539,6581.0
2022-02-22 11:25:00,123.71,123.98,123.64,123.78,7360.0,117.3728,117.629,117.3064,117.4393,7360.0
2022-02-22 11:30:00,123.78,124.0,123.76,124.0,9254.0,117.4393,117.648,117.4203,117.648,9254.0
2022-02-22 11:35:00,124.03,124.03,123.75,123.87,5726.0,117.6765,117.6765,117.4108,117.5246,5726.0
2022-02-22 11:40:00,123.86,123.9,123.75,123.86,7366.0,117.5152,117.5531,117.4108,117.5152,7366.0
2022-02-22 11:45:00,123.82,123.87,123.7,123.77,7862.0,117.4772,117.5246,117.3634,117.4298,7862.0
2022-02-22 11:50:00,123.77,123.85,123.59,123.64,15326.0,117.4298,117.5057,117.259,117.3064,15326.0
2022-02-22 11:55:00,123.67,123.75,123.48,123.72,5560.0,117.3349,117.4108,117.1546,117.3823,5560.0
2022-02-22 12:00:00,123.69,123.75,123.6,123.65,7223.0,117.3539,117.4108,117.2685,117.3159,7223.0
2022-02-22 12:05:00,123.72,123.81,123.67,123.79,6896.0,117.3823,117.4677,117.3349,117.4487,6896.0
2022-02-22 12:10:00,123.79,123.79,123.0,123.15,12227.0,117.4487,117.4487,116.6992,116.8415,12227.0
2022-02-22 12:15:00,123.11,123.11,122.75,122.75,12567.0,116.8036,116.8036,116.462,116.462,12567.0
2022-02-22 12:20:00,122.78,123.0,122.59,122.59,7610.0,116.4905,116.6992,116.3102,116.3102,7610.0
2022-02-22 12:25:00,122.63,122.9,122.6,122.74,5006.0,116.3482,116.6043,116.3197,116.4525,5006.0
2022-02-22 12:30:00,122.7,122.83,122.53,122.71,5424.0,116.4146,116.5379,116.2533,116.4241,5424.0
2022-02-22 12:35:00,122.79,122.95,122.78,122.81,6915.0,116.5,116.6518,116.4905,116.5189,6915.0
2022-02-22 12:40:00,122.75,122.88,122.71,122.84,5178.0,116.462,116.5854,116.4241,116.5474,5178.0
2022-02-22 12:45:00,122.84,123.01,122.58,122.61,5619.0,116.5474,116.7087,116.3007,116.3292,5619.0
2022-02-22 12:50:00,122.64,122.91,122.64,122.7,5436.0,116.3577,116.6138,116.3577,116.4146,5436.0
2022-02-22 12:55:00,122.74,122.75,122.52,122.63,4727.0,116.4525,116.462,116.2438,116.3482,4727.0
2022-02-22 13:00:00,122.67,122.76,122.6,122.72,4787.0,116.3861,116.4715,116.3197,116.4336,4787.0
2022-02-22 13:05:00,122.77,122.99,122.71,122.86,7672.0,116.481,116.6897,116.4241,116.5664,7672.0
2022-02-22 13:10:00,122.96,123.09,122.79,122.9,9724.0,116.6613,116.7846,116.5,116.6043,9724.0
2022-02-22 13:15:00,122.86,122.86,122.21,122.28,9535.0,116.5664,116.5664,115.9497,116.0161,9535.0
2022-02-22 13:20:00,122.31,122.55,122.27,122.55,6963.0,116.0446,116.2723,116.0066,116.2723,6963.0
2022-02-22 13:25:00,122.57,122.57,122.29,122.3,9944.0,116.2912,116.2912,116.0256,116.0351,9944.0
2022-02-22 13:30:00,122.35,122.35,122.04,122.07,32023.0,116.0825,116.0825,115.7884,115.8169,32023.0
2022-02-22 13:35:00,122.03,122.04,121.22,121.27,18337.0,115.7789,115.7884,115.0104,115.0578,18337.0
2022-02-22 13:40:00,121.29,121.55,120.98,121.0,13228.0,115.0768,115.3235,114.7827,114.8017,13228.0
2022-02-22 13:45:00,121.0,121.14,120.53,120.59,64168.0,114.8017,114.9345,114.3557,114.4127,64168.0
2022-02-22 13:50:00,120.59,120.65,119.61,119.71,75394.0,114.4127,114.4696,113.4829,113.5777,75394.0
2022-02-22 13:55:00,119.71,120.1,119.65,120.05,89974.0,113.5777,113.9478,113.5208,113.9003,89974.0
2022-02-22 14:00:00,119.98,120.02,119.13,119.23,67257.0,113.8339,113.8719,113.0275,113.1223,67257.0
2022-02-22 14:05:00,119.25,119.27,118.7,119.12,71386.0,113.1413,113.1603,112.6195,113.018,71386.0
2022-02-22 14:10:00,119.15,119.46,118.95,119.13,27235.0,113.0464,113.3406,112.8567,113.0275,27235.0
2022-02-22 14:15:00,119.15,119.44,118.87,119.44,38945.0,113.0464,113.3216,112.7808,113.3216,38945.0
2022-02-22 14:20:00,119.47,119.56,118.71,118.89,56862.0,113.35,113.4354,112.629,112.7998,56862.0
2022-02-22 14:25:00,118.89,119.81,118.89,119.4,37054.0,112.7998,113.6726,112.7998,113.2836,37054.0
2022-02-22 14:30:00,119.42,119.71,118.98,119.25,68967.0,113.3026,113.5777,112.8851,113.1413,68967.0
2022-02-22 14:35:00,119.19,119.75,119.1,119.53,13521.0,113.0844,113.6157,112.999,113.407,13521.0
2022-02-22 14:40:00,119.62,119.69,119.08,119.45,63967.0,113.4924,113.5588,112.98,113.3311,63967.0
2022-02-22 14:45:00,119.34,120.13,119.13,120.02,18935.0,113.2267,113.9762,113.0275,113.8719,18935.0
2022-02-22 14:50:00,120.12,120.31,119.72,120.08,56338.0,113.9667,114.147,113.5872,113.9288,56338.0
2022-02-22 14:55:00,120.15,120.59,120.15,120.27,52927.0,113.9952,114.4127,113.9952,114.1091,52927.0
2022-02-22 15:00:00,120.27,120.85,120.27,120.6,27204.0,114.1091,114.6594,114.1091,114.4222,27204.0
2022-02-22 15:05:00,120.61,120.69,120.05,120.08,29963.0,114.4316,114.5075,113.9003,113.9288,29963.0
2022-02-22 15:10:00,120.12,120.58,120.09,120.28,15920.0,113.9667,114.4032,113.9383,114.1185,15920.0
2022-02-22 15:15:00,120.32,120.35,119.83,119.89,34984.0,114.1565,114.185,113.6916,113.7485,34984.0
2022-02-22 15:20:00,119.84,120.02,119.38,119.58,42683.0,113.7011,113.8719,113.2647,113.4544,42683.0
2022-02-22 15:25:00,119.55,119.9,119.47,119.54,80879.0,113.4259,113.758,113.35,113.4165,80879.0
2022-02-22 15:30:00,119.5,119.86,119.39,119.73,63208.0,113.3785,113.7201,113.2741,113.5967,63208.0
2022-02-22 15:35:00,119.69,120.0,119.36,119.92,76614.0,113.5588,113.8529,113.2457,113.777,76614.0
2022-02-22 15:40:00,119.89,119.89,119.19,119.21,70436.0,113.7485,113.7485,113.0844,113.1034,70436.0
2022-02-22 15:45:00,119.17,119.2,118.68,118.84,77480.0,113.0654,113.0939,112.6005,112.7523,77480.0
2022-02-22 15:50:00,118.59,118.69,118.3,118.47,76340.0,112.5151,112.61,112.24,112.4013,76340.0
2022-02-22 15:55:00,118.47,118.76,118.18,118.68,291695.0,112.4013,112.6764,112.1261,112.6005,291695.0
2022-02-23 09:30:00,119.88,120.54,119.0,120.44,55351.0,113.739,114.3652,112.9041,114.2704,55351.0
2022-02-23 09:35:00,120.3,120.95,119.76,120.36,22809.0,114.1375,114.7542,113.6252,114.1945,22809.0
2022-02-23 09:40:00,120.27,121.13,120.14,120.77,30507.0,114.1091,114.925,113.9857,114.5834,30507.0
2022-02-23 09:45:00,120.84,121.0,120.12,120.35,24347.0,114.6499,114.8017,113.9667,114.185,24347.0
2022-02-23 09:50:00,120.34,120.58,119.72,119.72,21662.0,114.1755,114.4032,113.5872,113.5872,21662.0
2022-02-23 09:55:00,119.66,120.02,119.6,119.88,27494.0,113.5303,113.8719,113.4734,113.739,27494.0
2022-02-23 10:00:00,119.89,119.9,119.37,119.65,13556.0,113.7485,113.758,113.2552,113.5208,13556.0
2022-02-23 10:05:00,119.64,119.92,119.05,119.25,15061.0,113.5113,113.777,112.9516,113.1413,15061.0
2022-02-23 10:10:00,119.2,119.38,119.13,119.18,13180.0,113.0939,113.2647,113.0275,113.0749,13180.0
2022-02-23 10:15:00,119.22,119.33,118.65,118.78,15415.0,113.1128,113.2172,112.572,112.6954,15415.0
2022-02-23 10:20:00,118.78,119.14,118.78,118.9,9549.0,112.6954,113.0369,112.6954,112.8092,9549.0
2022-02-23 10:25:00,118.79,118.89,118.44,118.51,14772.0,112.7049,112.7998,112.3728,112.4392,14772.0
2022-02-23 10:30:00,118.51,118.86,118.27,118.86,14761.0,112.4392,112.7713,112.2115,112.7713,14761.0
2022-02-23 10:35:00,118.91,119.1,118.67,119.03,12904.0,112.8187,112.999,112.591,112.9326,12904.0
2022-02-23 10:40:00,119.05,119.05,118.69,118.7,9937.0,112.9516,112.9516,112.61,112.6195,9937.0
2022-02-23 10:45:00,118.81,118.85,118.5,118.58,26580.0,112.7239,112.7618,112.4297,112.5056,26580.0
2022-02-23 10:50:00,118.54,118.68,118.31,118.45,20574.0,112.4677,112.6005,112.2495,112.3823,20574.0
2022-02-23 10:55:00,118.49,118.76,118.21,118.5,21553.0,112.4202,112.6764,112.1546,112.4297,21553.0
2022-02-23 11:00:00,118.49,118.64,118.15,118.15,17005.0,112.4202,112.5626,112.0977,112.0977,17005.0
2022-02-23 11:05:00,118.14,118.2,117.73,117.91,19497.0,112.0882,112.1451,111.6992,111.87,19497.0
2022-02-23 11:10:00,117.86,117.95,117.54,117.88,17206.0,111.8225,111.9079,111.5189,111.8415,17206.0
2022-02-23 11:15:00,117.82,117.91,117.49,117.64,17733.0,111.7846,111.87,111.4715,111.6138,17733.0
2022-02-23 11:20:00,117.57,117.64,117.25,117.39,38477.0,111.5474,111.6138,111.2438,111.3766,38477.0
2022-02-23 11:25:00,117.39,117.62,117.31,117.4,36221.0,111.3766,111.5948,111.3007,111.3861,36221.0
2022-02-23 11:30:00,117.42,117.7,117.22,117.49,12289.0,111.4051,111.6707,111.2153,111.4715,12289.0
2022-02-23 11:35:00,117.38,117.85,117.29,117.59,11140.0,111.3671,111.813,111.2817,111.5663,11140.0
2022-02-23 11:40:00,117.74,117.96,117.63,117.63,9347.0,111.7087,111.9174,111.6043,111.6043,9347.0
2022-02-23 11:45:00,117.63,117.9,117.5,117.88,6954.0,111.6043,111.8605,111.481,111.8415,6954.0
2022-02-23 11:50:00,117.94,118.71,117.82,118.49,36918.0,111.8984,112.629,111.7846,112.4202,36918.0
2022-02-23 11:55:00,118.4,118.66,118.35,118.61,10295.0,112.3349,112.5815,112.2874,112.5341,10295.0
2022-02-23 12:00:00,118.68,118.75,118.42,118.67,9288.0,112.6005,112.6669,112.3538,112.591,9288.0
2022-02-23 12:05:00,118.69,119.04,118.68,119.0,34522.0,112.61,112.9421,112.6005,112.9041,34522.0
2022-02-23 12:10:00,119.0,119.22,118.88,119.22,11144.0,112.9041,113.1128,112.7903,113.1128,11144.0
2022-02-23 12:15:00,119.2,119.75,119.11,119.75,14431.0,113.0939,113.6157,113.0085,113.6157,14431.0
2022-02-23 12:20:00,119.75,119.99,119.61,119.8,22473.0,113.6157,113.8434,113.4829,113.6631,22473.0
2022-02-23 12:25:00,119.84,120.13,119.75,120.06,25284.0,113.7011,113.9762,113.6157,113.9098,25284.0
2022-02-23 12:30:00,120.06,120.13,119.94,119.95,64140.0,113.9098,113.9762,113.796,113.8055,64140.0
2022-02-23 12:35:00,119.98,120.24,119.78,119.91,29112.0,113.8339,114.0806,113.6442,113.7675,29112.0
2022-02-23 12:40:00,119.91,119.91,119.63,119.69,4163.0,113.7675,113.7675,113.5018,113.5588,4163.0
2022-02-23 12:45:00,119.82,119.87,119.56,119.68,8638.0,113.6821,113.7296,113.4354,113.5493,8638.0
2022-02-23 12:50:00,119.71,119.76,119.42,119.43,8534.0,113.5777,113.6252,113.3026,113.3121,8534.0
2022-02-23 12:55:00,119.51,119.57,119.18,119.37,5632.0,113.388,113.4449,113.0749,113.2552,5632.0
2022-02-23 13:00:00,119.31,119.65,119.29,119.58,17666.0,113.1982,113.5208,113.1793,113.4544,17666.0
2022-02-23 13:05:00,119.58,119.71,119.48,119.61,8714.0,113.4544,113.5777,113.3595,113.4829,8714.0
2022-02-23 13:10:00,119.79,119.79,119.41,119.5,18803.0,113.6537,113.6537,113.2931,113.3785,18803.0
2022-02-23 13:15:00,119.5,119.58,119.23,119.56,10179.0,113.3785,113.4544,113.1223,113.4354,10179.0
2022-02-23 13:20:00,119.5,119.61,119.35,119.4,21289.0,113.3785,113.4829,113.2362,113.2836,21289.0
2022-02-23 13:25:00,119.46,119.52,119.13,119.22,20448.0,113.3406,113.3975,113.0275,113.1128,20448.0
2022-02-23 13:30:00,119.23,119.44,118.86,118.96,49620.0,113.1223,113.3216,112.7713,112.8662,49620.0
2022-02-23 13:35:00,119.05,119.39,119.03,119.39,7475.0,112.9516,113.2741,112.9326,113.2741,7475.0
2022-02-23 13:40:00,119.31,119.68,119.31,119.68,11720.0,113.1982,113.5493,113.1982,113.5493,11720.0
2022-02-23 13:45:00,119.6,119.86,119.5,119.8,7623.0,113.4734,113.7201,113.3785,113.6631,7623.0
2022-02-23 13:50:00,119.73,119.79,119.31,119.33,5152.0,113.5967,113.6537,113.1982,113.2172,5152.0
2022-02-23 13:55:00,119.29,119.32,119.01,119.01,6960.0,113.1793,113.2077,112.9136,112.9136,6960.0
2022-02-23 14:00:00,119.01,119.16,118.6,118.69,19816.0,112.9136,113.0559,112.5246,112.61,19816.0
2022-02-23 14:05:00,118.75,118.93,118.63,118.85,6961.0,112.6669,112.8377,112.5531,112.7618,6961.0
2022-02-23 14:10:00,118.9,119.0,118.52,118.61,8141.0,112.8092,112.9041,112.4487,112.5341,8141.0
2022-02-23 14:15:00,118.54,119.01,118.48,119.01,13868.0,112.4677,112.9136,112.4108,112.9136,13868.0
2022-02-23 14:20:00,119.0,119.1,118.65,118.65,21565.0,112.9041,112.999,112.572,112.572,21565.0
2022-02-23 14:25:00,118.71,118.71,118.26,118.33,11159.0,112.629,112.629,112.202,112.2684,11159.0
2022-02-23 14:30:00,118.39,118.52,118.18,118.42,15878.0,112.3254,112.4487,112.1261,112.3538,15878.0
2022-02-23 14:35:00,118.58,118.68,118.48,118.54,9092.0,112.5056,112.6005,112.4108,112.4677,9092.0
2022-02-23 14:40:00,118.48,118.48,118.06,118.21,10543.0,112.4108,112.4108,112.0123,112.1546,10543.0
2022-02-23 14:45:00,118.12,118.55,118.12,118.45,8773.0,112.0692,112.4772,112.0692,112.3823,8773.0
2022-02-23 14:50:00,118.45,118.74,118.34,118.5,10261.0,112.3823,112.6574,112.2779,112.4297,10261.0
2022-02-23 14:55:00,118.53,118.66,118.45,118.49,14000.0,112.4582,112.5815,112.3823,112.4202,14000.0
2022-02-23 15:00:00,118.47,118.67,118.16,118.19,10840.0,112.4013,112.591,112.1071,112.1356,10840.0
2022-02-23 15:05:00,118.23,118.4,118.09,118.23,19161.0,112.1736,112.3349,112.0407,112.1736,19161.0
2022-02-23 15:10:00,118.22,118.4,118.16,118.39,12520.0,112.1641,112.3349,112.1071,112.3254,12520.0
2022-02-23 15:15:00,118.54,118.85,118.53,118.53,15768.0,112.4677,112.7618,112.4582,112.4582,15768.0
2022-02-23 15:20:00,118.55,118.81,118.55,118.79,9560.0,112.4772,112.7239,112.4772,112.7049,9560.0
2022-02-23 15:25:00,118.82,118.89,118.61,118.73,18656.0,112.7333,112.7998,112.5341,112.648,18656.0
2022-02-23 15:30:00,118.73,118.86,118.37,118.48,27976.0,112.648,112.7713,112.3064,112.4108,27976.0
2022-02-23 15:35:00,118.49,118.61,118.18,118.18,18676.0,112.4202,112.5341,112.1261,112.1261,18676.0
2022-02-23 15:40:00,118.21,118.49,118.09,118.13,33002.0,112.1546,112.4202,112.0407,112.0787,33002.0
2022-02-23 15:45:00,118.12,118.25,117.88,117.94,58026.0,112.0692,112.1925,111.8415,111.8984,58026.0
2022-02-23 15:50:00,117.9,118.11,117.72,117.89,54294.0,111.8605,112.0597,111.6897,111.851,54294.0
2022-02-23 15:55:00,117.9,118.17,117.79,117.99,110810.0,111.8605,112.1166,111.7561,111.9459,110810.0
2022-02-24 09:30:00,113.68,114.03,113.01,113.01,176167.0,107.8566,108.1887,107.221,107.221,176167.0
2022-02-24 09:35:00,113.1,114.33,112.17,113.97,83779.0,107.3064,108.4733,106.424,108.1318,83779.0
2022-02-24 09:40:00,113.85,114.21,113.26,113.88,54494.0,108.0179,108.3595,107.4582,108.0464,54494.0
2022-02-24 09:45:00,113.98,114.73,113.65,114.67,77925.0,108.1413,108.8529,107.8282,108.7959,77925.0
2022-02-24 09:50:00,114.68,116.09,114.66,115.54,75140.0,108.8054,110.1432,108.7864,109.6214,75140.0
2022-02-24 09:55:00,115.44,116.13,115.15,116.12,23473.0,109.5265,110.1811,109.2513,110.1716,23473.0
2022-02-24 10:00:00,115.97,116.13,115.36,115.37,35503.0,110.0293,110.1811,109.4506,109.4601,35503.0
2022-02-24 10:05:00,115.27,115.82,114.98,115.6,24379.0,109.3652,109.887,109.09,109.6783,24379.0
2022-02-24 10:10:00,115.71,117.0,115.48,116.81,29030.0,109.7827,111.0066,109.5644,110.8263,29030.0
2022-02-24 10:15:00,116.77,116.98,116.27,116.98,20771.0,110.7884,110.9876,110.314,110.9876,20771.0
2022-02-24 10:20:00,116.91,117.22,116.03,116.39,18025.0,110.9212,111.2153,110.0863,110.4278,18025.0
2022-02-24 10:25:00,116.39,116.54,115.68,115.75,11343.0,110.4278,110.5701,109.7542,109.8206,11343.0
2022-02-24 10:30:00,115.64,116.5,115.32,116.5,18968.0,109.7162,110.5322,109.4126,110.5322,18968.0
2022-02-24 10:35:00,116.37,116.47,115.59,116.0,17602.0,110.4088,110.5037,109.6688,110.0578,17602.0
2022-02-24 10:40:00,115.96,116.13,115.69,116.02,27439.0,110.0198,110.1811,109.7637,110.0768,27439.0
2022-02-24 10:45:00,115.98,116.82,115.94,116.52,30793.0,110.0388,110.8358,110.0009,110.5512,30793.0
2022-02-24 10:50:00,116.52,116.86,116.29,116.79,19686.0,110.5512,110.8737,110.3329,110.8073,19686.0
2022-02-24 10:55:00,116.81,116.98,116.34,116.51,23050.0,110.8263,110.9876,110.3804,110.5417,23050.0
2022-02-24 11:00:00,116.46,116.79,116.13,116.44,22007.0,110.4942,110.8073,110.1811,110.4753,22007.0
2022-02-24 11:05:00,116.44,117.08,116.44,117.04,15986.0,110.4753,111.0825,110.4753,111.0445,15986.0
2022-02-24 11:10:00,117.04,117.7,116.96,117.52,28219.0,111.0445,111.6707,110.9686,111.4999,28219.0
2022-02-24 11:15:00,117.52,117.74,117.22,117.56,11822.0,111.4999,111.7087,111.2153,111.5379,11822.0
2022-02-24 11:20:00,117.59,117.76,117.23,117.33,14511.0,111.5663,111.7276,111.2248,111.3197,14511.0
2022-02-24 11:25:00,117.32,117.4,116.89,117.02,13004.0,111.3102,111.3861,110.9022,111.0255,13004.0
2022-02-24 11:30:00,116.95,117.37,116.74,117.11,14629.0,110.9591,111.3576,110.7599,111.1109,14629.0
2022-02-24 11:35:00,117.12,117.12,116.57,116.79,9345.0,111.1204,111.1204,110.5986,110.8073,9345.0
2022-02-24 11:40:00,116.83,116.91,116.4,116.5,10496.0,110.8453,110.9212,110.4373,110.5322,10496.0
2022-02-24 11:45:00,116.61,116.7,116.27,116.5,10095.0,110.6365,110.7219,110.314,110.5322,10095.0
2022-02-24 11:50:00,116.5,116.8,116.45,116.8,12436.0,110.5322,110.8168,110.4847,110.8168,12436.0
2022-02-24 11:55:00,116.82,117.25,116.76,117.22,8262.0,110.8358,111.2438,110.7789,111.2153,8262.0
2022-02-24 12:00:00,117.23,117.23,116.95,117.14,5263.0,111.2248,111.2248,110.9591,111.1394,5263.0
2022-02-24 12:05:00,117.06,117.06,116.57,116.75,10265.0,111.0635,111.0635,110.5986,110.7694,10265.0
2022-02-24 12:10:00,116.66,116.78,116.21,116.33,10376.0,110.684,110.7978,110.257,110.3709,10376.0
2022-02-24 12:15:00,116.4,116.8,116.26,116.8,5463.0,110.4373,110.8168,110.3045,110.8168,5463.0
2022-02-24 12:20:00,116.79,116.86,116.15,116.31,15515.0,110.8073,110.8737,110.2001,110.3519,15515.0
2022-02-24 12:25:00,116.26,116.69,116.26,116.33,16735.0,110.3045,110.7125,110.3045,110.3709,16735.0
2022-02-24 12:30:00,116.52,116.67,116.12,116.2,10434.0,110.5512,110.6935,110.1716,110.2476,10434.0
2022-02-24 12:35:00,116.23,116.97,116.09,116.67,10428.0,110.276,110.9781,110.1432,110.6935,10428.0
2022-02-24 12:40:00,116.73,117.17,116.73,117.15,10602.0,110.7504,111.1679,110.7504,111.1489,10602.0
2022-02-24 12:45:00,117.25,117.48,117.22,117.33,12646.0,111.2438,111.462,111.2153,111.3197,12646.0
2022-02-24 12:50:00,117.24,117.54,117.24,117.5,13486.0,111.2343,111.5189,111.2343,111.481,13486.0
2022-02-24 12:55:00,117.45,117.57,117.2,117.44,11141.0,111.4335,111.5474,111.1963,111.424,11141.0
2022-02-24 13:00:00,117.4,117.4,116.38,116.55,11931.0,111.3861,111.3861,110.4183,110.5796,11931.0
2022-02-24 13:05:00,116.6,116.99,116.6,116.97,12560.0,110.6271,110.9971,110.6271,110.9781,12560.0
2022-02-24 13:10:00,116.91,117.17,116.73,117.06,10510.0,110.9212,111.1679,110.7504,111.0635,10510.0
2022-02-24 13:15:00,117.13,117.31,116.97,117.19,5713.0,111.1299,111.3007,110.9781,111.1868,5713.0
2022-02-24 13:20:00,117.16,117.21,116.6,116.61,8682.0,111.1584,111.2058,110.6271,110.6365,8682.0
2022-02-24 13:25:00,116.59,116.88,116.42,116.42,13135.0,110.6176,110.8927,110.4563,110.4563,13135.0
2022-02-24 13:30:00,116.35,116.66,116.32,116.39,8287.0,110.3899,110.684,110.3614,110.4278,8287.0
2022-02-24 13:35:00,116.31,117.03,116.31,117.03,7797.0,110.3519,111.035,110.3519,111.035,7797.0
2022-02-24 13:40:00,117.06,117.37,117.0,117.06,12615.0,111.0635,111.3576,111.0066,111.0635,12615.0
2022-02-24 13:45:00,116.91,117.99,116.87,117.93,13294.0,110.9212,111.9459,110.8832,111.8889,13294.0
2022-02-24 13:50:00,117.92,118.17,117.55,117.7,19508.0,111.8794,112.1166,111.5284,111.6707,19508.0
2022-02-24 13:55:00,117.81,118.02,117.42,117.5,28094.0,111.7751,111.9743,111.4051,111.481,28094.0
2022-02-24 14:00:00,117.48,117.59,117.14,117.29,11587.0,111.462,111.5663,111.1394,111.2817,11587.0
2022-02-24 14:05:00,117.47,117.63,116.9,116.92,13777.0,111.4525,111.6043,110.9117,110.9307,13777.0
2022-02-24 14:10:00,117.02,117.71,117.02,117.63,9278.0,111.0255,111.6802,111.0255,111.6043,9278.0
2022-02-24 14:15:00,117.63,117.93,117.49,117.83,12816.0,111.6043,111.8889,111.4715,111.7941,12816.0
2022-02-24 14:20:00,117.89,117.98,117.71,117.79,9568.0,111.851,111.9364,111.6802,111.7561,9568.0
2022-02-24 14:25:00,117.81,118.3,117.79,118.12,12616.0,111.7751,112.24,111.7561,112.0692,12616.0
2022-02-24 14:30:00,118.06,118.63,117.96,118.49,13113.0,112.0123,112.5531,111.9174,112.4202,13113.0
2022-02-24 14:35:00,118.56,118.97,118.56,118.92,18127.0,112.4867,112.8757,112.4867,112.8282,18127.0
2022-02-24 14:40:00,118.97,119.04,118.68,119.02,19406.0,112.8757,112.9421,112.6005,112.9231,19406.0
2022-02-24 14:45:00,118.99,119.57,118.98,119.57,18106.0,112.8946,113.4449,112.8851,113.4449,18106.0
2022-02-24 14:50:00,119.58,119.58,119.23,119.53,13357.0,113.4544,113.4544,113.1223,113.407,13357.0
2022-02-24 14:55:00,119.49,119.53,119.22,119.4,12513.0,113.369,113.407,113.1128,113.2836,12513.0
2022-02-24 15:00:00,119.31,119.93,119.2,119.83,9252.0,113.1982,113.7865,113.0939,113.6916,9252.0
2022-02-24 15:05:00,119.81,119.89,119.63,119.79,17873.0,113.6726,113.7485,113.5018,113.6537,17873.0
2022-02-24 15:10:00,119.79,119.8,119.59,119.75,10985.0,113.6537,113.6631,113.4639,113.6157,10985.0
2022-02-24 15:15:00,119.7,120.08,119.63,120.05,24675.0,113.5683,113.9288,113.5018,113.9003,24675.0
2022-02-24 15:20:00,120.05,120.31,119.92,120.19,17193.0,113.9003,114.147,113.777,114.0332,17193.0
2022-02-24 15:25:00,120.19,120.35,119.91,119.97,16801.0,114.0332,114.185,113.7675,113.8244,16801.0
2022-02-24 15:30:00,119.93,120.52,119.92,120.49,32005.0,113.7865,114.3463,113.777,114.3178,32005.0
2022-02-24 15:35:00,120.49,120.71,120.42,120.62,27912.0,114.3178,114.5265,114.2514,114.4411,27912.0
2022-02-24 15:40:00,120.62,120.69,120.42,120.51,46151.0,114.4411,114.5075,114.2514,114.3368,46151.0
2022-02-24 15:45:00,120.48,120.83,120.38,120.51,64096.0,114.3083,114.6404,114.2134,114.3368,64096.0
2022-02-24 15:50:00,120.58,121.28,120.48,121.15,58763.0,114.4032,115.0673,114.3083,114.944,58763.0
2022-02-24 15:55:00,121.13,121.22,120.75,120.91,176457.0,114.925,115.0104,114.5645,114.7163,176457.0
2022-02-25 09:30:00,121.71,123.05,121.71,122.57,85457.0,115.4753,116.7467,115.4753,116.2912,85457.0
2022-02-25 09:35:00,122.77,123.49,122.18,123.24,37975.0,116.481,117.1641,115.9212,116.9269,37975.0
2022-02-25 09:40:00,123.31,123.63,122.8,122.84,28478.0,116.9933,117.2969,116.5095,116.5474,28478.0
2022-02-25 09:45:00,123.08,124.14,122.86,124.14,37036.0,116.7751,117.7808,116.5664,117.7808,37036.0
2022-02-25 09:50:00,124.11,124.2,123.08,123.23,29991.0,117.7524,117.8377,116.7751,116.9174,29991.0
2022-02-25 09:55:00,123.3,123.58,122.74,123.36,25397.0,116.9838,117.2495,116.4525,117.0408,25397.0
2022-02-25 10:00:00,123.29,123.29,122.46,122.77,23956.0,116.9744,116.9744,116.1869,116.481,23956.0
2022-02-25 10:05:00,122.9,123.9,122.81,123.79,34606.0,116.6043,117.5531,116.5189,117.4487,34606.0
2022-02-25 10:10:00,123.78,123.97,123.6,123.89,40242.0,117.4393,117.6195,117.2685,117.5436,40242.0
2022-02-25 10:15:00,123.9,125.67,123.89,125.12,127976.0,117.5531,119.2324,117.5436,118.7106,127976.0
2022-02-25 10:20:00,125.12,125.33,124.68,125.12,78932.0,118.7106,118.9099,118.2932,118.7106,78932.0
2022-02-25 10:25:00,125.12,125.56,125.02,125.51,57426.0,118.7106,119.1281,118.6157,119.0806,57426.0
2022-02-25 10:30:00,125.43,125.86,125.28,125.71,47701.0,119.0047,119.4127,118.8624,119.2704,47701.0
2022-02-25 10:35:00,125.61,125.87,125.25,125.63,47972.0,119.1755,119.4222,118.834,119.1945,47972.0
2022-02-25 10:40:00,125.58,126.3,125.58,126.3,51070.0,119.1471,119.8302,119.1471,119.8302,51070.0
2022-02-25 10:45:00,126.28,126.98,126.12,126.95,27472.0,119.8112,120.4753,119.6594,120.4469,27472.0
2022-02-25 10:50:00,126.94,127.5,126.83,127.41,103887.0,120.4374,120.9687,120.333,120.8833,103887.0
2022-02-25 10:55:00,127.39,127.86,127.12,127.33,61653.0,120.8643,121.3103,120.6082,120.8074,61653.0
2022-02-25 11:00:00,127.42,127.95,126.88,127.94,45305.0,120.8928,121.3956,120.3805,121.3862,45305.0
2022-02-25 11:05:00,127.89,128.13,127.56,127.63,39537.0,121.3387,121.5664,121.0256,121.092,39537.0
2022-02-25 11:10:00,127.63,127.85,127.0,127.75,28769.0,121.092,121.3008,120.4943,121.2059,28769.0
2022-02-25 11:15:00,127.66,127.8,127.47,127.59,30110.0,121.1205,121.2533,120.9402,121.0541,30110.0
2022-02-25 11:20:00,127.58,127.98,127.43,127.94,28128.0,121.0446,121.4241,120.9023,121.3862,28128.0
2022-02-25 11:25:00,127.97,128.0,127.49,127.55,23580.0,121.4146,121.4431,120.9592,121.0161,23580.0
2022-02-25 11:30:00,127.54,127.91,127.45,127.82,22889.0,121.0067,121.3577,120.9213,121.2723,22889.0
2022-02-25 11:35:00,127.86,127.86,127.5,127.69,28273.0,121.3103,121.3103,120.9687,121.149,28273.0
2022-02-25 11:40:00,127.78,128.13,127.6,128.02,33999.0,121.2344,121.5664,121.0636,121.4621,33999.0
2022-02-25 11:45:00,128.03,128.55,128.03,128.26,44758.0,121.4715,121.9649,121.4715,121.6898,44758.0
2022-02-25 11:50:00,128.25,128.38,128.07,128.31,29073.0,121.6803,121.8036,121.5095,121.7372,29073.0
2022-02-25 11:55:00,128.31,128.55,128.23,128.36,37355.0,121.7372,121.9649,121.6613,121.7846,37355.0
2022-02-25 12:00:00,128.34,128.7,128.22,128.22,35854.0,121.7657,122.1072,121.6518,121.6518,35854.0
2022-02-25 12:05:00,128.31,128.57,128.12,128.12,23547.0,121.7372,121.9839,121.5569,121.5569,23547.0
2022-02-25 12:10:00,128.08,128.32,127.78,127.83,35179.0,121.519,121.7467,121.2344,121.2818,35179.0
2022-02-25 12:15:00,127.8,128.44,127.66,128.38,36133.0,121.2533,121.8605,121.1205,121.8036,36133.0
2022-02-25 12:20:00,128.41,128.42,128.04,128.28,22650.0,121.8321,121.8416,121.481,121.7087,22650.0
2022-02-25 12:25:00,128.3,128.93,128.26,128.92,39675.0,121.7277,122.3254,121.6898,122.316,39675.0
2022-02-25 12:30:00,128.86,129.19,128.79,129.0,60913.0,122.259,122.5721,122.1926,122.3919,60913.0
2022-02-25 12:35:00,129.0,129.03,128.57,128.87,29678.0,122.3919,122.4203,121.9839,122.2685,29678.0
2022-02-25 12:40:00,128.9,129.2,128.9,129.2,37283.0,122.297,122.5816,122.297,122.5816,37283.0
2022-02-25 12:45:00,129.25,129.36,129.12,129.3,44413.0,122.6291,122.7334,122.5057,122.6765,44413.0
2022-02-25 12:50:00,129.3,129.37,128.87,128.97,71421.0,122.6765,122.7429,122.2685,122.3634,71421.0
2022-02-25 12:55:00,129.01,129.1,128.62,129.03,46153.0,122.4013,122.4867,122.0313,122.4203,46153.0
2022-02-25 13:00:00,129.03,129.4,128.88,128.91,31674.0,122.4203,122.7714,122.278,122.3065,31674.0
2022-02-25 13:05:00,128.88,128.91,128.39,128.5,29590.0,122.278,122.3065,121.8131,121.9175,29590.0
2022-02-25 13:10:00,128.5,128.74,127.93,128.71,35160.0,121.9175,122.1452,121.3767,122.1167,35160.0
2022-02-25 13:15:00,128.68,128.89,128.21,128.89,28606.0,122.0883,122.2875,121.6423,122.2875,28606.0
2022-02-25 13:20:00,128.83,129.19,128.74,128.84,22455.0,122.2306,122.5721,122.1452,122.2401,22455.0
2022-02-25 13:25:00,128.79,129.12,128.74,129.08,16531.0,122.1926,122.5057,122.1452,122.4678,16531.0
2022-02-25 13:30:00,129.14,129.41,129.05,129.31,17933.0,122.5247,122.7809,122.4393,122.686,17933.0
2022-02-25 13:35:00,129.34,129.42,128.89,129.15,16789.0,122.7144,122.7903,122.2875,122.5342,16789.0
2022-02-25 13:40:00,129.18,129.46,129.18,129.44,18638.0,122.5626,122.8283,122.5626,122.8093,18638.0
2022-02-25 13:45:00,129.44,129.57,129.21,129.25,26760.0,122.8093,122.9327,122.5911,122.6291,26760.0
2022-02-25 13:50:00,129.19,129.4,129.11,129.26,21009.0,122.5721,122.7714,122.4962,122.6385,21009.0
2022-02-25 13:55:00,129.26,129.26,128.81,129.01,23662.0,122.6385,122.6385,122.2116,122.4013,23662.0
2022-02-25 14:00:00,129.0,129.23,128.73,129.1,11736.0,122.3919,122.6101,122.1357,122.4867,11736.0
2022-02-25 14:05:00,129.1,129.15,128.68,128.74,14930.0,122.4867,122.5342,122.0883,122.1452,14930.0
2022-02-25 14:10:00,128.86,128.97,128.45,128.82,39896.0,122.259,122.3634,121.87,122.2211,39896.0
2022-02-25 14:15:00,128.88,129.15,128.87,129.0,18504.0,122.278,122.5342,122.2685,122.3919,18504.0
2022-02-25 14:20:00,129.06,129.72,129.06,129.72,34991.0,122.4488,123.075,122.4488,123.075,34991.0
2022-02-25 14:25:00,129.69,129.76,129.55,129.64,27460.0,123.0465,123.1129,122.9137,122.9991,27460.0
2022-02-25 14:30:00,129.62,129.76,129.4,129.58,23000.0,122.9801,123.1129,122.7714,122.9421,23000.0
2022-02-25 14:35:00,129.63,129.84,129.58,129.58,26935.0,122.9896,123.1888,122.9421,122.9421,26935.0
2022-02-25 14:40:00,129.54,129.75,129.32,129.72,25254.0,122.9042,123.1034,122.6955,123.075,25254.0
2022-02-25 14:45:00,129.72,129.73,129.58,129.65,21306.0,123.075,123.0845,122.9421,123.0086,21306.0
2022-02-25 14:50:00,129.64,129.64,129.26,129.4,18888.0,122.9991,122.9991,122.6385,122.7714,18888.0
2022-02-25 14:55:00,129.4,129.6,129.24,129.37,26928.0,122.7714,122.9611,122.6196,122.7429,26928.0
2022-02-25 15:00:00,129.4,129.54,129.25,129.39,24452.0,122.7714,122.9042,122.6291,122.7619,24452.0
2022-02-25 15:05:00,129.41,129.58,129.2,129.39,23415.0,122.7809,122.9421,122.5816,122.7619,23415.0
2022-02-25 15:10:00,129.44,129.51,129.28,129.41,15744.0,122.8093,122.8757,122.6575,122.7809,15744.0
2022-02-25 15:15:00,129.38,129.69,129.38,129.67,20713.0,122.7524,123.0465,122.7524,123.0275,20713.0
2022-02-25 15:20:00,129.64,129.84,129.46,129.58,72222.0,122.9991,123.1888,122.8283,122.9421,72222.0
2022-02-25 15:25:00,129.59,129.62,129.43,129.51,33762.0,122.9516,122.9801,122.7998,122.8757,33762.0
2022-02-25 15:30:00,129.51,130.5,129.51,130.23,172289.0,122.8757,123.815,122.8757,123.5589,172289.0
2022-02-25 15:35:00,130.19,130.35,129.94,130.3,45316.0,123.5209,123.6727,123.2837,123.6253,45316.0
2022-02-25 15:40:00,130.31,130.31,129.93,129.94,43072.0,123.6348,123.6348,123.2742,123.2837,43072.0
2022-02-25 15:45:00,129.94,130.25,129.86,129.93,76929.0,123.2837,123.5778,123.2078,123.2742,76929.0
2022-02-25 15:50:00,129.98,130.11,129.76,129.78,76354.0,123.3217,123.445,123.1129,123.1319,76354.0
2022-02-25 15:55:00,129.78,130.11,129.65,130.11,112453.0,123.1319,123.445,123.0086,123.445,112453.0
2022-02-28 09:30:00,128.82,129.6,128.2,129.25,118370.0,122.2211,122.9611,121.6328,122.6291,118370.0
2022-02-28 09:35:00,129.47,131.92,129.27,131.9,104011.0,122.8378,125.1623,122.648,125.1433,104011.0
2022-02-28 09:40:00,131.77,133.3,131.71,133.17,113331.0,125.02,126.4716,124.963,126.3482,113331.0
2022-02-28 09:45:00,133.15,133.42,132.14,132.53,106273.0,126.3293,126.5854,125.371,125.741,106273.0
2022-02-28 09:50:00,132.44,133.19,132.01,133.19,39461.0,125.6556,126.3672,125.2477,126.3672,39461.0
2022-02-28 09:55:00,133.12,133.74,133.01,133.09,61707.0,126.3008,126.889,126.1964,126.2723,61707.0
2022-02-28 10:00:00,133.24,133.24,131.7,132.03,49017.0,126.4147,126.4147,124.9536,125.2666,49017.0
2022-02-28 10:05:00,132.1,132.53,131.48,131.7,39473.0,125.3331,125.741,124.7448,124.9536,39473.0
2022-02-28 10:10:00,131.64,131.89,131.26,131.58,32079.0,124.8966,125.1338,124.5361,124.8397,32079.0
2022-02-28 10:15:00,131.62,131.9,131.39,131.83,32916.0,124.8776,125.1433,124.6594,125.0769,32916.0
2022-02-28 10:20:00,131.91,132.62,131.91,132.19,17679.0,125.1528,125.8264,125.1528,125.4184,17679.0
2022-02-28 10:25:00,132.19,132.74,132.14,132.27,17615.0,125.4184,125.9403,125.371,125.4944,17615.0
2022-02-28 10:30:00,132.23,133.13,132.23,132.4,27524.0,125.4564,126.3103,125.4564,125.6177,27524.0
2022-02-28 10:35:00,132.51,132.94,132.19,132.91,20886.0,125.7221,126.13,125.4184,126.1016,20886.0
2022-02-28 10:40:00,132.86,133.05,132.55,132.72,16739.0,126.0541,126.2344,125.76,125.9213,16739.0
2022-02-28 10:45:00,132.72,132.72,132.2,132.22,13284.0,125.9213,125.9213,125.4279,125.4469,13284.0
2022-02-28 10:50:00,132.1,132.47,131.96,132.37,16837.0,125.3331,125.6841,125.2002,125.5892,16837.0
2022-02-28 10:55:00,132.46,132.72,132.24,132.39,20217.0,125.6746,125.9213,125.4659,125.6082,20217.0
2022-02-28 11:00:00,132.46,132.71,132.34,132.52,12511.0,125.6746,125.9118,125.5608,125.7315,12511.0
2022-02-28 11:05:00,132.55,132.63,132.21,132.39,7607.0,125.76,125.8359,125.4374,125.6082,7607.0
2022-02-28 11:10:00,132.42,132.46,131.94,132.16,10865.0,125.6367,125.6746,125.1813,125.39,10865.0
2022-02-28 11:15:00,132.16,132.39,132.11,132.24,9909.0,125.39,125.6082,125.3425,125.4659,9909.0
2022-02-28 11:20:00,132.17,132.44,132.13,132.36,10525.0,125.3995,125.6556,125.3615,125.5797,10525.0
2022-02-28 11:25:00,132.31,133.17,132.31,133.07,21768.0,125.5323,126.3482,125.5323,126.2534,21768.0
2022-02-28 11:30:00,132.99,133.19,132.87,132.97,12848.0,126.1775,126.3672,126.0636,126.1585,12848.0
2022-02-28 11:35:00,132.98,133.23,132.75,132.75,14624.0,126.168,126.4052,125.9498,125.9498,14624.0
2022-02-28 11:40:00,132.81,133.25,132.65,133.25,14339.0,126.0067,126.4242,125.8549,126.4242,14339.0
2022-02-28 11:45:00,133.25,133.45,132.82,133.15,26530.0,126.4242,126.6139,126.0162,126.3293,26530.0
2022-02-28 11:50:00,133.13,133.46,133.05,133.46,16515.0,126.3103,126.6234,126.2344,126.6234,16515.0
2022-02-28 11:55:00,133.4,134.14,133.36,134.1,30392.0,126.5665,127.2686,126.5285,127.2306,30392.0
2022-02-28 12:00:00,134.13,134.38,133.96,134.01,20556.0,127.2591,127.4963,127.0978,127.1452,20556.0
2022-02-28 12:05:00,134.03,134.07,133.02,133.31,15655.0,127.1642,127.2021,126.2059,126.4811,15655.0
2022-02-28 12:10:00,133.26,133.26,132.8,132.98,19984.0,126.4336,126.4336,125.9972,126.168,19984.0
2022-02-28 12:15:00,132.97,133.17,132.66,133.04,11406.0,126.1585,126.3482,125.8644,126.2249,11406.0
2022-02-28 12:20:00,132.9,133.15,132.89,133.14,13608.0,126.0921,126.3293,126.0826,126.3198,13608.0
2022-02-28 12:25:00,133.12,133.34,133.06,133.3,13942.0,126.3008,126.5095,126.2439,126.4716,13942.0
2022-02-28 12:30:00,133.29,133.51,132.73,132.88,14867.0,126.4621,126.6708,125.9308,126.0731,14867.0
2022-02-28 12:35:00,132.96,133.1,132.58,132.69,9965.0,126.149,126.2818,125.7885,125.8928,9965.0
2022-02-28 12:40:00,132.77,132.77,132.07,132.11,10238.0,125.9687,125.9687,125.3046,125.3425,10238.0
2022-02-28 12:45:00,132.07,132.22,131.83,132.19,13722.0,125.3046,125.4469,125.0769,125.4184,13722.0
2022-02-28 12:50:00,132.15,132.17,131.78,132.17,12960.0,125.3805,125.3995,125.0295,125.3995,12960.0
2022-02-28 12:55:00,132.11,132.4,131.92,132.25,21392.0,125.3425,125.6177,125.1623,125.4754,21392.0
2022-02-28 13:00:00,132.24,132.44,132.17,132.32,9805.0,125.4659,125.6556,125.3995,125.5418,9805.0
2022-02-28 13:05:00,132.36,132.58,132.17,132.49,7244.0,125.5797,125.7885,125.3995,125.7031,7244.0
2022-02-28 13:10:00,132.45,132.72,132.37,132.66,11019.0,125.6651,125.9213,125.5892,125.8644,11019.0
2022-02-28 13:15:00,132.69,132.69,132.12,132.29,16422.0,125.8928,125.8928,125.352,125.5133,16422.0
2022-02-28 13:20:00,132.19,132.19,131.76,131.77,7660.0,125.4184,125.4184,125.0105,125.02,7660.0
2022-02-28 13:25:00,131.76,132.3,131.67,132.14,17291.0,125.0105,125.5228,124.9251,125.371,17291.0
2022-02-28 13:30:00,132.06,132.46,132.0,132.37,10949.0,125.2951,125.6746,125.2382,125.5892,10949.0
2022-02-28 13:35:00,132.39,132.56,132.15,132.45,9925.0,125.6082,125.7695,125.3805,125.6651,9925.0
2022-02-28 13:40:00,132.38,132.68,132.37,132.54,14195.0,125.5987,125.8833,125.5892,125.7505,14195.0
2022-02-28 13:45:00,132.44,132.64,132.22,132.48,13871.0,125.6556,125.8454,125.4469,125.6936,13871.0
2022-02-28 13:50:00,132.54,132.8,132.44,132.6,7612.0,125.7505,125.9972,125.6556,125.8074,7612.0
2022-02-28 13:55:00,132.62,132.62,132.22,132.51,7700.0,125.8264,125.8264,125.4469,125.7221,7700.0
2022-02-28 14:00:00,132.49,132.49,131.35,131.36,10940.0,125.7031,125.7031,124.6215,124.631,10940.0
2022-02-28 14:05:00,131.44,131.54,130.85,130.9,21557.0,124.7069,124.8017,124.1471,124.1945,21557.0
2022-02-28 14:10:00,130.77,131.15,130.63,131.05,16539.0,124.0712,124.4317,123.9384,124.3368,16539.0
2022-02-28 14:15:00,131.07,131.51,131.03,131.51,17489.0,124.3558,124.7733,124.3179,124.7733,17489.0
2022-02-28 14:20:00,131.51,131.65,131.17,131.18,14681.0,124.7733,124.9061,124.4507,124.4602,14681.0
2022-02-28 14:25:00,131.2,131.36,130.97,131.06,11968.0,124.4792,124.631,124.2609,124.3463,11968.0
2022-02-28 14:30:00,131.07,131.18,130.71,130.77,11393.0,124.3558,124.4602,124.0143,124.0712,11393.0
2022-02-28 14:35:00,130.8,131.03,130.62,130.7,10803.0,124.0997,124.3179,123.9289,124.0048,10803.0
2022-02-28 14:40:00,130.83,131.35,130.69,131.34,16054.0,124.1281,124.6215,123.9953,124.612,16054.0
2022-02-28 14:45:00,131.35,131.52,131.06,131.27,10376.0,124.6215,124.7828,124.3463,124.5456,10376.0
2022-02-28 14:50:00,131.26,131.29,131.01,131.28,21188.0,124.5361,124.5646,124.2989,124.5551,21188.0
2022-02-28 14:55:00,131.22,131.61,131.2,131.22,13645.0,124.4981,124.8682,124.4792,124.4981,13645.0
2022-02-28 15:00:00,131.25,131.25,130.9,130.94,10917.0,124.5266,124.5266,124.1945,124.2325,10917.0
2022-02-28 15:05:00,130.87,130.91,130.41,130.89,16626.0,124.1661,124.204,123.7296,124.185,16626.0
2022-02-28 15:10:00,130.72,130.82,130.57,130.67,12661.0,124.0238,124.1186,123.8814,123.9763,12661.0
2022-02-28 15:15:00,130.68,131.0,130.68,131.0,10890.0,123.9858,124.2894,123.9858,124.2894,10890.0
2022-02-28 15:20:00,130.97,131.32,130.93,131.01,21174.0,124.2609,124.593,124.223,124.2989,21174.0
2022-02-28 15:25:00,131.06,131.33,130.97,131.14,14521.0,124.3463,124.6025,124.2609,124.4222,14521.0
2022-02-28 15:30:00,131.15,131.22,130.71,130.78,24979.0,124.4317,124.4981,124.0143,124.0807,24979.0
2022-02-28 15:35:00,130.75,130.86,130.37,130.51,37289.0,124.0522,124.1566,123.6917,123.8245,37289.0
2022-02-28 15:40:00,130.56,131.16,130.56,131.13,43614.0,123.8719,124.4412,123.8719,124.4127,43614.0
2022-02-28 15:45:00,131.13,131.51,131.13,131.19,51394.0,124.4127,124.7733,124.4127,124.4697,51394.0
2022-02-28 15:50:00,131.15,131.58,130.91,131.33,111354.0,124.4317,124.8397,124.204,124.6025,111354.0
2022-02-28 15:55:00,131.31,131.9,131.24,131.64,223754.0,124.5835,125.1433,124.5171,124.8966,223754.0
2022-03-01 09:30:00,132.97,135.2,132.82,134.57,165112.0,126.1585,128.2743,126.0162,127.6765,165112.0
2022-03-01 09:35:00,134.49,135.5,133.75,133.75,71674.0,127.6006,128.5589,126.8985,126.8985,71674.0
2022-03-01 09:40:00,134.01,134.68,132.99,134.62,28686.0,127.1452,127.7809,126.1775,127.724,28686.0
2022-03-01 09:45:00,134.74,135.33,134.3,135.31,31272.0,127.8378,128.3976,127.4204,128.3786,31272.0
2022-03-01 09:50:00,135.24,135.24,134.47,134.85,32978.0,128.3122,128.3122,127.5817,127.9422,32978.0
2022-03-01 09:55:00,134.99,136.72,134.74,136.31,72977.0,128.075,129.7164,127.8378,129.3274,72977.0
2022-03-01 10:00:00,136.49,136.96,135.68,135.94,84375.0,129.4982,129.9441,128.7297,128.9764,84375.0
2022-03-01 10:05:00,136.07,136.26,135.01,135.02,52389.0,129.0997,129.28,128.094,128.1035,52389.0
2022-03-01 10:10:00,135.04,135.61,134.4,134.5,52725.0,128.1225,128.6633,127.5152,127.6101,52725.0
2022-03-01 10:15:00,134.4,135.08,134.14,134.73,28482.0,127.5152,128.1604,127.2686,127.8283,28482.0
2022-03-01 10:20:00,134.83,134.83,134.12,134.41,19642.0,127.9232,127.9232,127.2496,127.5247,19642.0
2022-03-01 10:25:00,134.6,134.67,133.79,134.2,63139.0,127.705,127.7714,126.9365,127.3255,63139.0
2022-03-01 10:30:00,134.1,134.19,132.58,132.71,31586.0,127.2306,127.316,125.7885,125.9118,31586.0
2022-03-01 10:35:00,132.7,133.49,132.67,133.14,39818.0,125.9023,126.6519,125.8739,126.3198,39818.0
2022-03-01 10:40:00,133.09,133.17,132.79,132.92,17460.0,126.2723,126.3482,125.9877,126.1111,17460.0
2022-03-01 10:45:00,132.91,132.96,132.3,132.51,17173.0,126.1016,126.149,125.5228,125.7221,17173.0
2022-03-01 10:50:00,132.43,132.61,132.02,132.59,15378.0,125.6462,125.8169,125.2572,125.798,15378.0
2022-03-01 10:55:00,132.43,132.48,131.36,131.84,59627.0,125.6462,125.6936,124.631,125.0864,59627.0
2022-03-01 11:00:00,131.84,132.2,131.56,131.98,26018.0,125.0864,125.4279,124.8207,125.2192,26018.0
2022-03-01 11:05:00,132.0,132.31,131.57,132.0,47693.0,125.2382,125.5323,124.8302,125.2382,47693.0
2022-03-01 11:10:00,131.97,132.34,131.95,132.0,35498.0,125.2097,125.5608,125.1907,125.2382,35498.0
2022-03-01 11:15:00,131.98,131.99,131.25,131.26,43661.0,125.2192,125.2287,124.5266,124.5361,43661.0
2022-03-01 11:20:00,131.29,131.84,130.87,131.71,81694.0,124.5646,125.0864,124.1661,124.963,81694.0
2022-03-01 11:25:00,131.63,131.63,130.83,131.1,28752.0,124.8871,124.8871,124.1281,124.3843,28752.0
2022-03-01 11:30:00,130.95,131.01,130.17,130.4,24254.0,124.242,124.2989,123.5019,123.7201,24254.0
2022-03-01 11:35:00,130.45,130.93,130.24,130.76,20074.0,123.7676,124.223,123.5683,124.0617,20074.0
2022-03-01 11:40:00,130.57,130.74,130.12,130.2,12194.0,123.8814,124.0427,123.4545,123.5304,12194.0
2022-03-01 11:45:00,130.25,130.29,129.59,129.77,27173.0,123.5778,123.6158,122.9516,123.1224,27173.0
2022-03-01 11:50:00,129.82,130.09,129.64,129.96,9893.0,123.1699,123.426,122.9991,123.3027,9893.0
2022-03-01 11:55:00,129.82,129.95,129.4,129.53,18409.0,123.1699,123.2932,122.7714,122.8947,18409.0
2022-03-01 12:00:00,129.47,129.5,129.03,129.04,21118.0,122.8378,122.8662,122.4203,122.4298,21118.0
2022-03-01 12:05:00,129.1,129.22,128.66,128.68,45343.0,122.4867,122.6006,122.0693,122.0883,45343.0
2022-03-01 12:10:00,128.71,129.21,128.35,129.07,37255.0,122.1167,122.5911,121.7752,122.4583,37255.0
2022-03-01 12:15:00,129.15,129.81,129.02,129.69,21520.0,122.5342,123.1604,122.4108,123.0465,21520.0
2022-03-01 12:20:00,129.64,129.84,129.36,129.61,13622.0,122.9991,123.1888,122.7334,122.9706,13622.0
2022-03-01 12:25:00,129.62,129.84,129.47,129.83,12407.0,122.9801,123.1888,122.8378,123.1793,12407.0
2022-03-01 12:30:00,129.73,130.31,129.71,129.92,27116.0,123.0845,123.6348,123.0655,123.2647,27116.0
2022-03-01 12:35:00,130.02,130.02,129.67,129.84,11375.0,123.3596,123.3596,123.0275,123.1888,11375.0
2022-03-01 12:40:00,129.94,130.13,129.69,130.06,13145.0,123.2837,123.464,123.0465,123.3976,13145.0
2022-03-01 12:45:00,130.06,130.39,129.8,130.34,17442.0,123.3976,123.7107,123.1509,123.6632,17442.0
2022-03-01 12:50:00,130.33,130.81,130.31,130.48,19777.0,123.6537,124.1091,123.6348,123.796,19777.0
2022-03-01 12:55:00,130.52,130.81,130.4,130.64,23075.0,123.834,124.1091,123.7201,123.9478,23075.0
2022-03-01 13:00:00,130.59,130.77,130.0,130.0,9874.0,123.9004,124.0712,123.3406,123.3406,9874.0
2022-03-01 13:05:00,130.02,130.2,129.77,129.99,13678.0,123.3596,123.5304,123.1224,123.3311,13678.0
2022-03-01 13:10:00,130.0,130.06,129.58,129.71,12015.0,123.3406,123.3976,122.9421,123.0655,12015.0
2022-03-01 13:15:00,129.82,129.84,129.59,129.6,16180.0,123.1699,123.1888,122.9516,122.9611,16180.0
2022-03-01 13:20:00,129.6,129.73,129.35,129.35,10825.0,122.9611,123.0845,122.7239,122.7239,10825.0
2022-03-01 13:25:00,129.31,129.39,128.88,129.11,24677.0,122.686,122.7619,122.278,122.4962,24677.0
2022-03-01 13:30:00,129.12,129.5,129.07,129.44,13446.0,122.5057,122.8662,122.4583,122.8093,13446.0
2022-03-01 13:35:00,129.41,129.87,129.35,129.66,14031.0,122.7809,123.2173,122.7239,123.0181,14031.0
2022-03-01 13:40:00,129.64,129.64,129.26,129.31,18671.0,122.9991,122.9991,122.6385,122.686,18671.0
2022-03-01 13:45:00,129.35,129.59,129.22,129.28,7895.0,122.7239,122.9516,122.6006,122.6575,7895.0
2022-03-01 13:50:00,129.45,129.72,129.35,129.53,9326.0,122.8188,123.075,122.7239,122.8947,9326.0
2022-03-01 13:55:00,129.61,130.15,129.58,129.9,11905.0,122.9706,123.483,122.9421,123.2458,11905.0
2022-03-01 14:00:00,129.87,129.87,129.48,129.69,5616.0,123.2173,123.2173,122.8473,123.0465,5616.0
2022-03-01 14:05:00,129.68,129.89,129.64,129.73,11317.0,123.037,123.2363,122.9991,123.0845,11317.0
2022-03-01 14:10:00,129.82,129.82,129.32,129.47,9379.0,123.1699,123.1699,122.6955,122.8378,9379.0
2022-03-01 14:15:00,129.51,129.91,129.21,129.88,9267.0,122.8757,123.2552,122.5911,123.2268,9267.0
2022-03-01 14:20:00,129.9,130.47,129.85,130.4,8525.0,123.2458,123.7866,123.1983,123.7201,8525.0
2022-03-01 14:25:00,130.43,130.62,130.28,130.4,7294.0,123.7486,123.9289,123.6063,123.7201,7294.0
2022-03-01 14:30:00,130.45,130.51,130.15,130.24,8431.0,123.7676,123.8245,123.483,123.5683,8431.0
2022-03-01 14:35:00,130.27,130.73,130.25,130.68,16239.0,123.5968,124.0332,123.5778,123.9858,16239.0
2022-03-01 14:40:00,130.61,130.63,130.34,130.49,22849.0,123.9194,123.9384,123.6632,123.8055,22849.0
2022-03-01 14:45:00,130.44,130.53,130.14,130.3,15901.0,123.7581,123.8435,123.4735,123.6253,15901.0
2022-03-01 14:50:00,130.24,130.34,130.0,130.13,14657.0,123.5683,123.6632,123.3406,123.464,14657.0
2022-03-01 14:55:00,130.2,130.5,130.04,130.35,21935.0,123.5304,123.815,123.3786,123.6727,21935.0
2022-03-01 15:00:00,130.3,130.69,130.25,130.54,12693.0,123.6253,123.9953,123.5778,123.853,12693.0
2022-03-01 15:05:00,130.51,130.82,130.51,130.62,30110.0,123.8245,124.1186,123.8245,123.9289,30110.0
2022-03-01 15:10:00,130.63,130.63,130.29,130.53,14180.0,123.9384,123.9384,123.6158,123.8435,14180.0
2022-03-01 15:15:00,130.53,130.55,130.07,130.09,9136.0,123.8435,123.8625,123.407,123.426,9136.0
2022-03-01 15:20:00,130.15,130.38,130.02,130.35,11603.0,123.483,123.7012,123.3596,123.6727,11603.0
2022-03-01 15:25:00,130.28,130.54,130.17,130.25,36464.0,123.6063,123.853,123.5019,123.5778,36464.0
2022-03-01 15:30:00,130.23,130.55,130.09,130.47,20095.0,123.5589,123.8625,123.426,123.7866,20095.0
2022-03-01 15:35:00,130.44,130.91,130.41,130.76,17119.0,123.7581,124.204,123.7296,124.0617,17119.0
2022-03-01 15:40:00,130.74,130.93,130.3,130.35,26347.0,124.0427,124.223,123.6253,123.6727,26347.0
2022-03-01 15:45:00,130.27,130.29,129.62,129.67,43418.0,123.5968,123.6158,122.9801,123.0275,43418.0
2022-03-01 15:50:00,129.53,130.45,129.47,130.4,51916.0,122.8947,123.7676,122.8378,123.7201,51916.0
2022-03-01 15:55:00,130.32,131.06,130.15,130.95,159840.0,123.6442,124.3463,123.483,124.242,159840.0
2022-03-02 09:30:00,133.08,133.39,131.28,131.49,53793.0,126.2629,126.557,124.5551,124.7543,53793.0
2022-03-02 09:35:00,131.28,132.38,131.27,132.08,23960.0,124.5551,125.5987,124.5456,125.3141,23960.0
2022-03-02 09:40:00,132.14,132.82,131.96,132.25,24308.0,125.371,126.0162,125.2002,125.4754,24308.0
2022-03-02 09:45:00,132.41,132.81,131.9,131.93,31432.0,125.6272,126.0067,125.1433,125.1718,31432.0
2022-03-02 09:50:00,131.91,131.93,130.45,130.86,32046.0,125.1528,125.1718,123.7676,124.1566,32046.0
2022-03-02 09:55:00,130.81,131.92,130.72,131.91,40923.0,124.1091,125.1623,124.0238,125.1528,40923.0
2022-03-02 10:00:00,132.0,132.49,131.71,132.49,18610.0,125.2382,125.7031,124.963,125.7031,18610.0
2022-03-02 10:05:00,132.59,132.59,131.74,132.01,13035.0,125.798,125.798,124.9915,125.2477,13035.0
2022-03-02 10:10:00,131.97,132.74,131.45,132.62,40956.0,125.2097,125.9403,124.7164,125.8264,40956.0
2022-03-02 10:15:00,132.62,132.97,132.61,132.68,15763.0,125.8264,126.1585,125.8169,125.8833,15763.0
2022-03-02 10:20:00,132.67,133.61,132.67,133.31,19595.0,125.8739,126.7657,125.8739,126.4811,19595.0
2022-03-02 10:25:00,133.38,134.62,133.23,134.42,28939.0,126.5475,127.724,126.4052,127.5342,28939.0
2022-03-02 10:30:00,134.42,134.43,133.87,134.26,28472.0,127.5342,127.5437,127.0124,127.3824,28472.0
2022-03-02 10:35:00,134.26,134.83,134.14,134.67,30340.0,127.3824,127.9232,127.2686,127.7714,30340.0
2022-03-02 10:40:00,134.68,134.75,134.39,134.72,23498.0,127.7809,127.8473,127.5058,127.8188,23498.0
2022-03-02 10:45:00,134.74,135.17,134.63,135.05,34751.0,127.8378,128.2458,127.7335,128.1319,34751.0
2022-03-02 10:50:00,135.01,135.49,134.55,135.39,42013.0,128.094,128.5494,127.6576,128.4545,42013.0
2022-03-02 10:55:00,135.37,136.27,135.37,136.15,53553.0,128.4356,129.2894,128.4356,129.1756,53553.0
2022-03-02 11:00:00,136.16,136.62,135.91,136.4,44592.0,129.1851,129.6215,128.9479,129.4128,44592.0
2022-03-02 11:05:00,136.45,136.55,135.99,136.06,21988.0,129.4602,129.5551,129.0238,129.0902,21988.0
2022-03-02 11:10:00,136.11,136.13,135.32,135.72,20181.0,129.1376,129.1566,128.3881,128.7676,20181.0
2022-03-02 11:15:00,135.76,135.76,135.11,135.22,13794.0,128.8056,128.8056,128.1889,128.2932,13794.0
2022-03-02 11:20:00,135.2,135.64,135.08,135.58,17387.0,128.2743,128.6917,128.1604,128.6348,17387.0
2022-03-02 11:25:00,135.61,136.0,135.56,135.76,21395.0,128.6633,129.0333,128.6158,128.8056,21395.0
2022-03-02 11:30:00,135.81,136.55,135.71,136.2,23074.0,128.853,129.5551,128.7581,129.223,23074.0
2022-03-02 11:35:00,136.29,136.44,135.92,136.22,20428.0,129.3084,129.4507,128.9574,129.242,20428.0
2022-03-02 11:40:00,136.27,136.39,135.94,136.02,16480.0,129.2894,129.4033,128.9764,129.0523,16480.0
2022-03-02 11:45:00,135.97,136.59,135.96,136.41,19365.0,129.0048,129.5931,128.9953,129.4223,19365.0
2022-03-02 11:50:00,136.49,136.83,136.36,136.47,8087.0,129.4982,129.8208,129.3748,129.4792,8087.0
2022-03-02 11:55:00,136.46,137.16,136.46,137.09,66601.0,129.4697,130.1339,129.4697,130.0674,66601.0
2022-03-02 12:00:00,137.16,137.74,137.01,137.6,34426.0,130.1339,130.6841,129.9915,130.5513,34426.0
2022-03-02 12:05:00,137.6,137.74,137.37,137.66,36280.0,130.5513,130.6841,130.3331,130.6082,36280.0
2022-03-02 12:10:00,137.7,137.75,137.37,137.43,32546.0,130.6462,130.6936,130.3331,130.39,32546.0
2022-03-02 12:15:00,137.35,137.47,137.22,137.4,15010.0,130.3141,130.428,130.1908,130.3616,15010.0
2022-03-02 12:20:00,137.38,137.58,137.29,137.46,8913.0,130.3426,130.5323,130.2572,130.4185,8913.0
2022-03-02 12:25:00,137.45,137.95,137.27,137.83,26347.0,130.409,130.8834,130.2382,130.7695,26347.0
2022-03-02 12:30:00,137.87,138.2,137.67,138.2,21940.0,130.8075,131.1206,130.6177,131.1206,21940.0
2022-03-02 12:35:00,138.19,138.43,138.07,138.17,39720.0,131.1111,131.3388,130.9972,131.0921,39720.0
2022-03-02 12:40:00,138.13,138.19,137.62,137.81,17879.0,131.0542,131.1111,130.5703,130.7506,17879.0
2022-03-02 12:45:00,137.84,138.36,137.79,138.15,18407.0,130.779,131.2724,130.7316,131.0731,18407.0
2022-03-02 12:50:00,138.1,138.58,138.05,138.58,14848.0,131.0257,131.4811,130.9783,131.4811,14848.0
2022-03-02 12:55:00,138.58,138.98,138.36,138.86,25238.0,131.4811,131.8606,131.2724,131.7468,25238.0
2022-03-02 13:00:00,138.91,138.99,138.61,138.65,14672.0,131.7942,131.8701,131.5096,131.5475,14672.0
2022-03-02 13:05:00,138.61,138.65,138.44,138.55,19472.0,131.5096,131.5475,131.3483,131.4527,19472.0
2022-03-02 13:10:00,138.47,138.47,137.97,138.05,57557.0,131.3768,131.3768,130.9024,130.9783,57557.0
2022-03-02 13:15:00,138.06,138.26,137.88,138.22,32808.0,130.9878,131.1775,130.817,131.1396,32808.0
2022-03-02 13:20:00,138.24,138.48,137.94,137.99,41347.0,131.1585,131.3862,130.8739,130.9213,41347.0
2022-03-02 13:25:00,137.94,138.49,137.88,138.49,18641.0,130.8739,131.3957,130.817,131.3957,18641.0
2022-03-02 13:30:00,138.49,139.13,138.46,138.98,22748.0,131.3957,132.0029,131.3673,131.8606,22748.0
2022-03-02 13:35:00,138.96,138.99,138.63,138.74,14399.0,131.8417,131.8701,131.5286,131.6329,14399.0
2022-03-02 13:40:00,138.76,138.83,138.5,138.56,23546.0,131.6519,131.7183,131.4052,131.4621,23546.0
2022-03-02 13:45:00,138.66,138.74,138.37,138.38,15217.0,131.557,131.6329,131.2819,131.2914,15217.0
2022-03-02 13:50:00,138.46,138.58,138.3,138.4,24675.0,131.3673,131.4811,131.2155,131.3103,24675.0
2022-03-02 13:55:00,138.4,138.51,138.0,138.12,18980.0,131.3103,131.4147,130.9308,131.0447,18980.0
2022-03-02 14:00:00,138.22,138.6,138.17,138.59,25111.0,131.1396,131.5001,131.0921,131.4906,25111.0
2022-03-02 14:05:00,138.58,138.63,138.34,138.44,17702.0,131.4811,131.5286,131.2534,131.3483,17702.0
2022-03-02 14:10:00,138.49,138.66,138.45,138.45,16348.0,131.3957,131.557,131.3578,131.3578,16348.0
2022-03-02 14:15:00,138.49,138.5,138.28,138.28,15109.0,131.3957,131.4052,131.1965,131.1965,15109.0
2022-03-02 14:20:00,138.28,138.38,137.7,138.01,35942.0,131.1965,131.2914,130.6462,130.9403,35942.0
2022-03-02 14:25:00,138.02,138.02,137.76,137.99,17402.0,130.9498,130.9498,130.7031,130.9213,17402.0
2022-03-02 14:30:00,138.05,138.1,137.78,137.87,18325.0,130.9783,131.0257,130.7221,130.8075,18325.0
2022-03-02 14:35:00,137.88,138.08,137.79,137.88,20681.0,130.817,131.0067,130.7316,130.817,20681.0
2022-03-02 14:40:00,137.86,138.2,137.85,138.18,17163.0,130.798,131.1206,130.7885,131.1016,17163.0
2022-03-02 14:45:00,138.11,138.11,137.79,138.02,16975.0,131.0352,131.0352,130.7316,130.9498,16975.0
2022-03-02 14:50:00,138.05,138.27,137.63,137.66,24112.0,130.9783,131.187,130.5798,130.6082,24112.0
2022-03-02 14:55:00,137.66,137.9,137.38,137.55,19360.0,130.6082,130.8359,130.3426,130.5039,19360.0
2022-03-02 15:00:00,137.56,138.36,137.49,138.21,29643.0,130.5134,131.2724,130.447,131.1301,29643.0
2022-03-02 15:05:00,138.22,138.22,137.79,137.82,10792.0,131.1396,131.1396,130.7316,130.76,10792.0
2022-03-02 15:10:00,137.77,138.0,137.67,137.69,10305.0,130.7126,130.9308,130.6177,130.6367,10305.0
2022-03-02 15:15:00,137.78,137.99,137.49,137.94,26309.0,130.7221,130.9213,130.447,130.8739,26309.0
2022-03-02 15:20:00,137.92,138.21,137.63,138.07,34005.0,130.8549,131.1301,130.5798,130.9972,34005.0
2022-03-02 15:25:00,138.13,138.32,138.02,138.24,15765.0,131.0542,131.2344,130.9498,131.1585,15765.0
2022-03-02 15:30:00,138.26,138.37,138.09,138.29,21698.0,131.1775,131.2819,131.0162,131.206,21698.0
2022-03-02 15:35:00,138.3,138.5,138.28,138.37,26631.0,131.2155,131.4052,131.1965,131.2819,26631.0
2022-03-02 15:40:00,138.36,138.57,138.25,138.3,20743.0,131.2724,131.4716,131.168,131.2155,20743.0
2022-03-02 15:45:00,138.33,138.65,138.18,138.24,58183.0,131.2439,131.5475,131.1016,131.1585,58183.0
2022-03-02 15:50:00,138.27,138.59,138.23,138.41,83501.0,131.187,131.4906,131.149,131.3198,83501.0
2022-03-02 15:55:00,138.41,138.47,138.01,138.01,174326.0,131.3198,131.3768,130.9403,130.9403,174326.0
2022-03-03 09:30:00,139.39,140.25,137.85,138.09,108305.0,132.2496,133.0656,130.7885,131.0162,108305.0
2022-03-03 09:35:00,137.94,137.94,136.41,136.72,52565.0,130.8739,130.8739,129.4223,129.7164,52565.0
2022-03-03 09:40:00,136.88,138.73,136.87,138.66,95497.0,129.8682,131.6234,129.8587,131.557,95497.0
2022-03-03 09:45:00,138.73,139.61,138.03,138.14,45873.0,131.6234,132.4584,130.9593,131.0637,45873.0
2022-03-03 09:50:00,138.04,138.63,137.97,138.47,109424.0,130.9688,131.5286,130.9024,131.3768,109424.0
2022-03-03 09:55:00,138.56,138.77,137.68,137.93,16950.0,131.4621,131.6614,130.6272,130.8644,16950.0
2022-03-03 10:00:00,137.82,137.97,136.89,136.96,87623.0,130.76,130.9024,129.8777,129.9441,87623.0
2022-03-03 10:05:00,136.8,137.42,136.7,137.4,21630.0,129.7923,130.3805,129.6974,130.3616,21630.0
2022-03-03 10:10:00,137.3,137.61,136.64,137.35,48447.0,130.2667,130.5608,129.6405,130.3141,48447.0
2022-03-03 10:15:00,137.34,137.46,136.78,137.12,72675.0,130.3046,130.4185,129.7733,130.0959,72675.0
2022-03-03 10:20:00,137.23,137.3,136.87,136.88,12692.0,130.2003,130.2667,129.8587,129.8682,12692.0
2022-03-03 10:25:00,137.04,137.14,136.63,136.85,14636.0,130.02,130.1149,129.631,129.8397,14636.0
2022-03-03 10:30:00,136.77,137.05,136.5,136.6,18258.0,129.7638,130.0295,129.5077,129.6025,18258.0
2022-03-03 10:35:00,136.69,137.21,136.56,136.63,24063.0,129.6879,130.1813,129.5646,129.631,24063.0
2022-03-03 10:40:00,136.72,136.82,136.12,136.35,19341.0,129.7164,129.8113,129.1471,129.3653,19341.0
2022-03-03 10:45:00,136.35,136.56,135.8,136.56,22356.0,129.3653,129.5646,128.8435,129.5646,22356.0
2022-03-03 10:50:00,136.56,136.87,136.07,136.07,14451.0,129.5646,129.8587,129.0997,129.0997,14451.0
2022-03-03 10:55:00,136.18,136.4,135.8,135.86,9171.0,129.2041,129.4128,128.8435,128.9005,9171.0
2022-03-03 11:00:00,135.89,136.02,135.68,136.02,8196.0,128.9289,129.0523,128.7297,129.0523,8196.0
2022-03-03 11:05:00,136.0,136.4,135.73,136.02,11928.0,129.0333,129.4128,128.7771,129.0523,11928.0
2022-03-03 11:10:00,135.89,136.06,135.7,135.75,9156.0,128.9289,129.0902,128.7486,128.7961,9156.0
2022-03-03 11:15:00,135.75,136.13,135.65,135.93,10637.0,128.7961,129.1566,128.7012,128.9669,10637.0
2022-03-03 11:20:00,135.87,136.09,135.71,135.99,25690.0,128.9099,129.1187,128.7581,129.0238,25690.0
2022-03-03 11:25:00,135.99,136.73,135.88,136.35,32628.0,129.0238,129.7259,128.9194,129.3653,32628.0
2022-03-03 11:30:00,136.32,136.36,136.0,136.36,9314.0,129.3369,129.3748,129.0333,129.3748,9314.0
2022-03-03 11:35:00,136.3,136.37,135.84,136.05,10601.0,129.3179,129.3843,128.8815,129.0807,10601.0
2022-03-03 11:40:00,136.01,136.36,135.98,136.3,5860.0,129.0428,129.3748,129.0143,129.3179,5860.0
2022-03-03 11:45:00,136.21,136.67,136.19,136.39,6417.0,129.2325,129.669,129.2135,129.4033,6417.0
2022-03-03 11:50:00,136.34,136.89,136.33,136.87,11512.0,129.3559,129.8777,129.3464,129.8587,11512.0
2022-03-03 11:55:00,136.77,137.58,136.49,137.44,48812.0,129.7638,130.5323,129.4982,130.3995,48812.0
2022-03-03 12:00:00,137.46,137.46,137.1,137.28,15613.0,130.4185,130.4185,130.0769,130.2477,15613.0
2022-03-03 12:05:00,137.24,137.81,137.24,137.55,12483.0,130.2098,130.7506,130.2098,130.5039,12483.0
2022-03-03 12:10:00,137.66,137.72,136.88,136.92,15553.0,130.6082,130.6652,129.8682,129.9062,15553.0
2022-03-03 12:15:00,137.0,137.27,136.79,137.21,38225.0,129.9821,130.2382,129.7828,130.1813,38225.0
2022-03-03 12:20:00,136.97,137.07,136.73,136.74,11532.0,129.9536,130.0485,129.7259,129.7354,11532.0
2022-03-03 12:25:00,136.69,136.73,135.88,136.11,15939.0,129.6879,129.7259,128.9194,129.1376,15939.0
2022-03-03 12:30:00,136.24,137.87,136.05,137.84,27116.0,129.261,130.8075,129.0807,130.779,27116.0
2022-03-03 12:35:00,137.61,137.85,136.68,136.68,10219.0,130.5608,130.7885,129.6784,129.6784,10219.0
2022-03-03 12:40:00,136.66,136.73,136.35,136.58,11664.0,129.6595,129.7259,129.3653,129.5836,11664.0
2022-03-03 12:45:00,136.62,136.71,136.19,136.54,10204.0,129.6215,129.7069,129.2135,129.5456,10204.0
2022-03-03 12:50:00,136.5,136.64,136.35,136.58,35503.0,129.5077,129.6405,129.3653,129.5836,35503.0
2022-03-03 12:55:00,136.64,137.27,136.53,137.27,12744.0,129.6405,130.2382,129.5361,130.2382,12744.0
2022-03-03 13:00:00,137.23,137.26,136.75,137.08,19349.0,130.2003,130.2287,129.7449,130.058,19349.0
2022-03-03 13:05:00,137.2,137.28,136.52,136.64,12293.0,130.1718,130.2477,129.5266,129.6405,12293.0
2022-03-03 13:10:00,136.5,137.53,136.46,137.53,12237.0,129.5077,130.4849,129.4697,130.4849,12237.0
2022-03-03 13:15:00,137.53,137.64,137.17,137.17,11721.0,130.4849,130.5893,130.1433,130.1433,11721.0
2022-03-03 13:20:00,137.16,137.51,137.16,137.51,15614.0,130.1339,130.4659,130.1339,130.4659,15614.0
2022-03-03 13:25:00,137.47,137.71,137.37,137.5,10781.0,130.428,130.6557,130.3331,130.4564,10781.0
2022-03-03 13:30:00,137.49,137.53,137.05,137.16,16388.0,130.447,130.4849,130.0295,130.1339,16388.0
2022-03-03 13:35:00,137.24,137.42,137.13,137.22,9433.0,130.2098,130.3805,130.1054,130.1908,9433.0
2022-03-03 13:40:00,137.21,137.3,136.83,137.13,10183.0,130.1813,130.2667,129.8208,130.1054,10183.0
2022-03-03 13:45:00,137.24,137.43,136.91,137.42,16065.0,130.2098,130.39,129.8967,130.3805,16065.0
2022-03-03 13:50:00,137.45,137.93,137.43,137.61,20872.0,130.409,130.8644,130.39,130.5608,20872.0
2022-03-03 13:55:00,137.66,137.84,137.42,137.51,14795.0,130.6082,130.779,130.3805,130.4659,14795.0
2022-03-03 14:00:00,137.6,138.04,137.53,137.66,17407.0,130.5513,130.9688,130.4849,130.6082,17407.0
2022-03-03 14:05:00,137.6,137.69,137.52,137.56,6325.0,130.5513,130.6367,130.4754,130.5134,6325.0
2022-03-03 14:10:00,137.6,138.57,137.58,138.46,17074.0,130.5513,131.4716,130.5323,131.3673,17074.0
2022-03-03 14:15:00,138.46,138.75,138.39,138.39,14732.0,131.3673,131.6424,131.3008,131.3008,14732.0
2022-03-03 14:20:00,138.41,138.41,138.11,138.3,26020.0,131.3198,131.3198,131.0352,131.2155,26020.0
2022-03-03 14:25:00,138.23,138.37,137.95,138.1,13931.0,131.149,131.2819,130.8834,131.0257,13931.0
2022-03-03 14:30:00,138.11,138.12,137.78,138.0,14479.0,131.0352,131.0447,130.7221,130.9308,14479.0
2022-03-03 14:35:00,137.99,138.39,137.97,138.3,21981.0,130.9213,131.3008,130.9024,131.2155,21981.0
2022-03-03 14:40:00,138.24,138.47,138.17,138.22,26979.0,131.1585,131.3768,131.0921,131.1396,26979.0
2022-03-03 14:45:00,138.27,138.27,137.6,137.7,55961.0,131.187,131.187,130.5513,130.6462,55961.0
2022-03-03 14:50:00,137.58,137.71,137.36,137.52,9880.0,130.5323,130.6557,130.3236,130.4754,9880.0
2022-03-03 14:55:00,137.6,137.77,137.45,137.71,10035.0,130.5513,130.7126,130.409,130.6557,10035.0
2022-03-03 15:00:00,137.69,137.7,137.13,137.2,8215.0,130.6367,130.6462,130.1054,130.1718,8215.0
2022-03-03 15:05:00,137.26,137.63,137.25,137.63,18503.0,130.2287,130.5798,130.2192,130.5798,18503.0
2022-03-03 15:10:00,137.63,138.08,137.62,137.83,24808.0,130.5798,131.0067,130.5703,130.7695,24808.0
2022-03-03 15:15:00,137.91,138.24,137.87,138.12,13756.0,130.8454,131.1585,130.8075,131.0447,13756.0
2022-03-03 15:20:00,138.01,138.41,137.86,138.26,14275.0,130.9403,131.3198,130.798,131.1775,14275.0
2022-03-03 15:25:00,138.34,138.93,138.33,138.91,28207.0,131.2534,131.8132,131.2439,131.7942,28207.0
2022-03-03 15:30:00,138.88,139.13,138.63,138.63,37240.0,131.7657,132.0029,131.5286,131.5286,37240.0
2022-03-03 15:35:00,138.62,138.69,137.9,138.29,35914.0,131.5191,131.5855,130.8359,131.206,35914.0
2022-03-03 15:40:00,138.22,138.49,137.74,137.93,53152.0,131.1396,131.3957,130.6841,130.8644,53152.0
2022-03-03 15:45:00,137.93,137.95,137.65,137.94,51415.0,130.8644,130.8834,130.5988,130.8739,51415.0
2022-03-03 15:50:00,137.89,138.27,137.69,137.77,85305.0,130.8265,131.187,130.6367,130.7126,85305.0
2022-03-03 15:55:00,137.72,137.75,137.4,137.53,223785.0,130.6652,130.6936,130.3616,130.4849,223785.0
2022-03-04 09:30:00,135.88,137.31,135.25,137.3,76921.0,128.9194,130.2762,128.3217,130.2667,76921.0
2022-03-04 09:35:00,137.32,137.8,136.15,136.76,38165.0,130.2857,130.7411,129.1756,129.7543,38165.0
2022-03-04 09:40:00,136.75,137.53,136.09,136.88,34023.0,129.7449,130.4849,129.1187,129.8682,34023.0
2022-03-04 09:45:00,136.87,136.9,135.7,136.03,39073.0,129.8587,129.8872,128.7486,129.0617,39073.0
2022-03-04 09:50:00,135.86,137.21,135.85,137.21,37606.0,128.9005,130.1813,128.891,130.1813,37606.0
2022-03-04 09:55:00,137.07,137.68,136.7,137.5,17090.0,130.0485,130.6272,129.6974,130.4564,17090.0
2022-03-04 10:00:00,137.61,138.16,137.38,137.53,26455.0,130.5608,131.0826,130.3426,130.4849,26455.0
2022-03-04 10:05:00,137.84,138.59,137.72,138.59,18583.0,130.779,131.4906,130.6652,131.4906,18583.0
2022-03-04 10:10:00,138.49,138.49,137.74,137.89,31896.0,131.3957,131.3957,130.6841,130.8265,31896.0
2022-03-04 10:15:00,137.81,137.82,136.15,136.36,33095.0,130.7506,130.76,129.1756,129.3748,33095.0
2022-03-04 10:20:00,136.4,136.96,136.27,136.65,31445.0,129.4128,129.9441,129.2894,129.65,31445.0
2022-03-04 10:25:00,136.61,136.96,136.28,136.55,12037.0,129.612,129.9441,129.2989,129.5551,12037.0
2022-03-04 10:30:00,136.36,136.43,135.38,135.7,19209.0,129.3748,129.4413,128.445,128.7486,19209.0
2022-03-04 10:35:00,135.69,136.25,135.35,135.79,13554.0,128.7392,129.2705,128.4166,128.834,13554.0
2022-03-04 10:40:00,135.67,135.77,135.18,135.4,14848.0,128.7202,128.8151,128.2553,128.464,14848.0
2022-03-04 10:45:00,135.15,135.87,134.75,135.74,37673.0,128.2268,128.9099,127.8473,128.7866,37673.0
2022-03-04 10:50:00,135.6,136.03,135.46,135.64,26138.0,128.6538,129.0617,128.5209,128.6917,26138.0
2022-03-04 10:55:00,135.59,135.76,134.95,135.44,21714.0,128.6443,128.8056,128.0371,128.502,21714.0
2022-03-04 11:00:00,135.52,135.7,134.98,135.15,20118.0,128.5779,128.7486,128.0655,128.2268,20118.0
2022-03-04 11:05:00,135.2,135.48,135.11,135.11,20945.0,128.2743,128.5399,128.1889,128.1889,20945.0
2022-03-04 11:10:00,135.05,135.09,134.34,134.87,32416.0,128.1319,128.1699,127.4583,127.9612,32416.0
2022-03-04 11:15:00,134.95,135.74,134.67,135.53,21114.0,128.0371,128.7866,127.7714,128.5874,21114.0
2022-03-04 11:20:00,135.71,135.82,135.31,135.78,10367.0,128.7581,128.8625,128.3786,128.8245,10367.0
2022-03-04 11:25:00,135.75,136.25,135.64,136.09,36791.0,128.7961,129.2705,128.6917,129.1187,36791.0
2022-03-04 11:30:00,136.03,136.31,135.84,136.21,6042.0,129.0617,129.3274,128.8815,129.2325,6042.0
2022-03-04 11:35:00,136.22,137.44,136.15,137.33,16238.0,129.242,130.3995,129.1756,130.2951,16238.0
2022-03-04 11:40:00,137.44,137.85,137.33,137.59,11730.0,130.3995,130.7885,130.2951,130.5418,11730.0
2022-03-04 11:45:00,137.77,137.77,137.2,137.5,9103.0,130.7126,130.7126,130.1718,130.4564,9103.0
2022-03-04 11:50:00,137.53,137.53,136.81,136.89,8795.0,130.4849,130.4849,129.8018,129.8777,8795.0
2022-03-04 11:55:00,136.89,137.04,136.53,136.77,7322.0,129.8777,130.02,129.5361,129.7638,7322.0
2022-03-04 12:00:00,136.82,136.9,136.71,136.82,5296.0,129.8113,129.8872,129.7069,129.8113,5296.0
2022-03-04 12:05:00,136.87,136.95,136.33,136.49,11768.0,129.8587,129.9346,129.3464,129.4982,11768.0
2022-03-04 12:10:00,136.72,137.3,136.69,137.25,10133.0,129.7164,130.2667,129.6879,130.2192,10133.0
2022-03-04 12:15:00,137.25,137.6,137.15,137.25,16099.0,130.2192,130.5513,130.1244,130.2192,16099.0
2022-03-04 12:20:00,137.18,137.22,136.64,136.69,19438.0,130.1528,130.1908,129.6405,129.6879,19438.0
2022-03-04 12:25:00,136.61,137.43,136.57,137.43,8003.0,129.612,130.39,129.5741,130.39,8003.0
2022-03-04 12:30:00,137.36,137.41,136.98,136.99,6216.0,130.3236,130.3711,129.9631,129.9726,6216.0
2022-03-04 12:35:00,136.99,137.32,136.83,136.87,20237.0,129.9726,130.2857,129.8208,129.8587,20237.0
2022-03-04 12:40:00,137.05,137.35,136.32,136.33,31228.0,130.0295,130.3141,129.3369,129.3464,31228.0
2022-03-04 12:45:00,136.32,136.53,136.04,136.48,14344.0,129.3369,129.5361,129.0712,129.4887,14344.0
2022-03-04 12:50:00,136.51,136.78,136.45,136.71,14283.0,129.5172,129.7733,129.4602,129.7069,14283.0
2022-03-04 12:55:00,136.71,137.01,136.59,136.62,10028.0,129.7069,129.9915,129.5931,129.6215,10028.0
2022-03-04 13:00:00,136.63,137.4,136.63,137.27,19128.0,129.631,130.3616,129.631,130.2382,19128.0
2022-03-04 13:05:00,137.4,137.77,137.15,137.26,21942.0,130.3616,130.7126,130.1244,130.2287,21942.0
2022-03-04 13:10:00,137.31,137.39,137.16,137.28,8179.0,130.2762,130.3521,130.1339,130.2477,8179.0
2022-03-04 13:15:00,137.31,137.5,136.78,136.91,10176.0,130.2762,130.4564,129.7733,129.8967,10176.0
2022-03-04 13:20:00,137.02,137.4,136.91,136.91,8332.0,130.001,130.3616,129.8967,129.8967,8332.0
2022-03-04 13:25:00,136.99,137.26,136.77,136.98,7979.0,129.9726,130.2287,129.7638,129.9631,7979.0
2022-03-04 13:30:00,137.02,137.4,137.02,137.21,12790.0,130.001,130.3616,130.001,130.1813,12790.0
2022-03-04 13:35:00,137.22,137.41,137.12,137.34,11531.0,130.1908,130.3711,130.0959,130.3046,11531.0
2022-03-04 13:40:00,137.18,137.22,136.35,136.45,9592.0,130.1528,130.1908,129.3653,129.4602,9592.0
2022-03-04 13:45:00,136.41,136.54,136.33,136.36,9159.0,129.4223,129.5456,129.3464,129.3748,9159.0
2022-03-04 13:50:00,136.39,136.63,136.35,136.56,8927.0,129.4033,129.631,129.3653,129.5646,8927.0
2022-03-04 13:55:00,136.62,136.65,136.13,136.34,6872.0,129.6215,129.65,129.1566,129.3559,6872.0
2022-03-04 14:00:00,136.34,136.4,136.0,136.36,9861.0,129.3559,129.4128,129.0333,129.3748,9861.0
2022-03-04 14:05:00,136.43,136.73,136.17,136.65,10787.0,129.4413,129.7259,129.1946,129.65,10787.0
2022-03-04 14:10:00,136.39,136.53,136.1,136.11,10729.0,129.4033,129.5361,129.1282,129.1376,10729.0
2022-03-04 14:15:00,136.17,136.58,136.08,136.45,8282.0,129.1946,129.5836,129.1092,129.4602,8282.0
2022-03-04 14:20:00,136.45,137.03,136.45,137.03,11500.0,129.4602,130.0105,129.4602,130.0105,11500.0
2022-03-04 14:25:00,137.02,137.21,136.93,137.2,11634.0,130.001,130.1813,129.9156,130.1718,11634.0
2022-03-04 14:30:00,137.14,137.68,137.1,137.49,16088.0,130.1149,130.6272,130.0769,130.447,16088.0
2022-03-04 14:35:00,137.54,137.68,137.3,137.39,17895.0,130.4944,130.6272,130.2667,130.3521,17895.0
2022-03-04 14:40:00,137.29,137.61,137.29,137.45,11410.0,130.2572,130.5608,130.2572,130.409,11410.0
2022-03-04 14:45:00,137.39,137.65,137.22,137.31,14700.0,130.3521,130.5988,130.1908,130.2762,14700.0
2022-03-04 14:50:00,137.33,137.65,137.3,137.46,17982.0,130.2951,130.5988,130.2667,130.4185,17982.0
2022-03-04 14:55:00,137.51,137.76,136.9,136.94,20720.0,130.4659,130.7031,129.8872,129.9251,20720.0
2022-03-04 15:00:00,137.03,137.45,136.97,137.3,7062.0,130.0105,130.409,129.9536,130.2667,7062.0
2022-03-04 15:05:00,137.33,137.53,137.19,137.43,10776.0,130.2951,130.4849,130.1623,130.39,10776.0
2022-03-04 15:10:00,137.44,137.55,137.09,137.19,12926.0,130.3995,130.5039,130.0674,130.1623,12926.0
2022-03-04 15:15:00,137.24,137.71,137.16,137.58,12583.0,130.2098,130.6557,130.1339,130.5323,12583.0
2022-03-04 15:20:00,137.49,137.64,137.34,137.62,11515.0,130.447,130.5893,130.3046,130.5703,11515.0
2022-03-04 15:25:00,137.7,137.96,137.5,137.8,15657.0,130.6462,130.8929,130.4564,130.7411,15657.0
2022-03-04 15:30:00,137.83,138.24,137.74,137.93,44602.0,130.7695,131.1585,130.6841,130.8644,44602.0
2022-03-04 15:35:00,137.95,138.1,137.71,137.93,41948.0,130.8834,131.0257,130.6557,130.8644,41948.0
2022-03-04 15:40:00,137.94,138.22,137.84,137.97,30550.0,130.8739,131.1396,130.779,130.9024,30550.0
2022-03-04 15:45:00,138.0,138.44,137.77,137.81,45977.0,130.9308,131.3483,130.7126,130.7506,45977.0
2022-03-04 15:50:00,137.84,138.52,137.77,138.52,82671.0,130.779,131.4242,130.7126,131.4242,82671.0
2022-03-04 15:55:00,138.53,138.9,138.49,138.72,132599.0,131.4337,131.7847,131.3957,131.6139,132599.0
2022-03-07 09:30:00,137.66,137.66,137.18,137.49,84801.0,130.6082,130.6082,130.1528,130.447,84801.0
2022-03-07 09:35:00,137.49,138.72,137.06,137.21,49862.0,130.447,131.6139,130.039,130.1813,49862.0
2022-03-07 09:40:00,137.12,138.32,137.03,137.03,32063.0,130.0959,131.2344,130.0105,130.0105,32063.0
2022-03-07 09:45:00,137.17,137.55,136.05,136.46,30630.0,130.1433,130.5039,129.0807,129.4697,30630.0
2022-03-07 09:50:00,136.5,137.38,136.01,136.96,36401.0,129.5077,130.3426,129.0428,129.9441,36401.0
2022-03-07 09:55:00,136.81,137.33,136.4,136.4,17928.0,129.8018,130.2951,129.4128,129.4128,17928.0
2022-03-07 10:00:00,136.42,137.39,136.25,136.96,26853.0,129.4318,130.3521,129.2705,129.9441,26853.0
2022-03-07 10:05:00,136.97,137.29,136.68,136.96,33852.0,129.9536,130.2572,129.6784,129.9441,33852.0
2022-03-07 10:10:00,136.87,136.95,136.3,136.84,52778.0,129.8587,129.9346,129.3179,129.8302,52778.0
2022-03-07 10:15:00,136.73,137.55,136.42,136.86,20478.0,129.7259,130.5039,129.4318,129.8492,20478.0
2022-03-07 10:20:00,136.86,137.16,136.5,136.65,16689.0,129.8492,130.1339,129.5077,129.65,16689.0
2022-03-07 10:25:00,136.52,136.56,135.3,135.54,22641.0,129.5266,129.5646,128.3691,128.5968,22641.0
2022-03-07 10:30:00,135.47,136.01,135.25,136.01,19056.0,128.5304,129.0428,128.3217,129.0428,19056.0
2022-03-07 10:35:00,136.05,136.16,135.25,135.25,16003.0,129.0807,129.1851,128.3217,128.3217,16003.0
2022-03-07 10:40:00,135.2,135.49,134.81,135.21,27714.0,128.2743,128.5494,127.9042,128.2837,27714.0
2022-03-07 10:45:00,135.31,136.05,135.3,135.75,51125.0,128.3786,129.0807,128.3691,128.7961,51125.0
2022-03-07 10:50:00,135.66,136.74,135.66,136.73,27951.0,128.7107,129.7354,128.7107,129.7259,27951.0
2022-03-07 10:55:00,136.77,137.33,136.76,136.98,32828.0,129.7638,130.2951,129.7543,129.9631,32828.0
2022-03-07 11:00:00,136.89,137.38,136.7,137.31,27776.0,129.8777,130.3426,129.6974,130.2762,27776.0
2022-03-07 11:05:00,137.25,138.19,137.19,137.97,31462.0,130.2192,131.1111,130.1623,130.9024,31462.0
2022-03-07 11:10:00,137.84,138.3,137.6,137.92,41373.0,130.779,131.2155,130.5513,130.8549,41373.0
2022-03-07 11:15:00,137.99,138.55,137.96,138.19,37534.0,130.9213,131.4527,130.8929,131.1111,37534.0
2022-03-07 11:20:00,138.0,138.0,136.88,137.0,19036.0,130.9308,130.9308,129.8682,129.9821,19036.0
2022-03-07 11:25:00,137.0,137.5,136.89,137.36,33524.0,129.9821,130.4564,129.8777,130.3236,33524.0
2022-03-07 11:30:00,137.26,137.26,136.41,136.46,21781.0,130.2287,130.2287,129.4223,129.4697,21781.0
2022-03-07 11:35:00,136.42,136.76,136.16,136.36,29643.0,129.4318,129.7543,129.1851,129.3748,29643.0
2022-03-07 11:40:00,136.26,136.43,135.85,135.96,29592.0,129.28,129.4413,128.891,128.9953,29592.0
2022-03-07 11:45:00,135.88,135.96,135.21,135.56,35413.0,128.9194,128.9953,128.2837,128.6158,35413.0
2022-03-07 11:50:00,135.53,135.58,135.1,135.41,42865.0,128.5874,128.6348,128.1794,128.4735,42865.0
2022-03-07 11:55:00,135.32,135.69,135.24,135.47,38009.0,128.3881,128.7392,128.3122,128.5304,38009.0
2022-03-07 12:00:00,135.43,135.43,134.27,134.3,32476.0,128.4925,128.4925,127.3919,127.4204,32476.0
2022-03-07 12:05:00,134.3,134.86,134.3,134.74,19754.0,127.4204,127.9517,127.4204,127.8378,19754.0
2022-03-07 12:10:00,134.74,134.74,134.13,134.4,35724.0,127.8378,127.8378,127.2591,127.5152,35724.0
2022-03-07 12:15:00,134.4,134.72,133.4,133.4,35335.0,127.5152,127.8188,126.5665,126.5665,35335.0
2022-03-07 12:20:00,133.49,133.78,132.11,132.42,61728.0,126.6519,126.927,125.3425,125.6367,61728.0
2022-03-07 12:25:00,132.5,133.25,132.32,132.98,24961.0,125.7126,126.4242,125.5418,126.168,24961.0
2022-03-07 12:30:00,132.88,133.45,132.76,133.43,28212.0,126.0731,126.6139,125.9593,126.5949,28212.0
2022-03-07 12:35:00,133.44,133.79,133.23,133.48,32697.0,126.6044,126.9365,126.4052,126.6424,32697.0
2022-03-07 12:40:00,133.4,133.56,132.83,132.91,68436.0,126.5665,126.7183,126.0257,126.1016,68436.0
2022-03-07 12:45:00,132.91,133.05,132.36,132.73,26279.0,126.1016,126.2344,125.5797,125.9308,26279.0
2022-03-07 12:50:00,132.71,133.0,132.0,132.14,31266.0,125.9118,126.187,125.2382,125.371,31266.0
2022-03-07 12:55:00,132.34,132.38,131.62,132.09,26787.0,125.5608,125.5987,124.8776,125.3236,26787.0
2022-03-07 13:00:00,132.06,132.94,131.96,132.55,17415.0,125.2951,126.13,125.2002,125.76,17415.0
2022-03-07 13:05:00,132.59,132.8,132.37,132.5,22594.0,125.798,125.9972,125.5892,125.7126,22594.0
2022-03-07 13:10:00,132.5,132.56,131.72,131.94,20228.0,125.7126,125.7695,124.9725,125.1813,20228.0
2022-03-07 13:15:00,131.94,132.01,131.44,131.5,8411.0,125.1813,125.2477,124.7069,124.7638,8411.0
2022-03-07 13:20:00,131.54,132.0,131.43,131.94,30417.0,124.8017,125.2382,124.6974,125.1813,30417.0
2022-03-07 13:25:00,131.95,132.39,131.8,132.21,32445.0,125.1907,125.6082,125.0484,125.4374,32445.0
2022-03-07 13:30:00,132.26,132.47,131.67,131.74,23077.0,125.4849,125.6841,124.9251,124.9915,23077.0
2022-03-07 13:35:00,131.75,132.33,131.71,132.26,15416.0,125.001,125.5513,124.963,125.4849,15416.0
2022-03-07 13:40:00,132.21,132.36,131.69,131.74,14978.0,125.4374,125.5797,124.9441,124.9915,14978.0
2022-03-07 13:45:00,131.73,131.98,131.17,131.28,33789.0,124.982,125.2192,124.4507,124.5551,33789.0
2022-03-07 13:50:00,131.25,131.67,131.2,131.57,20124.0,124.5266,124.9251,124.4792,124.8302,20124.0
2022-03-07 13:55:00,131.57,131.69,131.25,131.62,12882.0,124.8302,124.9441,124.5266,124.8776,12882.0
2022-03-07 14:00:00,131.72,131.88,131.37,131.37,31053.0,124.9725,125.1243,124.6405,124.6405,31053.0
2022-03-07 14:05:00,131.44,132.13,131.27,132.13,15140.0,124.7069,125.3615,124.5456,125.3615,15140.0
2022-03-07 14:10:00,132.19,132.22,131.98,132.0,16470.0,125.4184,125.4469,125.2192,125.2382,16470.0
2022-03-07 14:15:00,132.03,132.16,131.83,132.03,12302.0,125.2666,125.39,125.0769,125.2666,12302.0
2022-03-07 14:20:00,131.98,132.03,131.31,131.44,10361.0,125.2192,125.2666,124.5835,124.7069,10361.0
2022-03-07 14:25:00,131.38,131.76,131.35,131.57,13644.0,124.6499,125.0105,124.6215,124.8302,13644.0
2022-03-07 14:30:00,131.56,131.61,131.35,131.38,11566.0,124.8207,124.8682,124.6215,124.6499,11566.0
2022-03-07 14:35:00,131.42,131.67,131.41,131.65,14421.0,124.6879,124.9251,124.6784,124.9061,14421.0
2022-03-07 14:40:00,131.64,131.72,131.25,131.38,12102.0,124.8966,124.9725,124.5266,124.6499,12102.0
2022-03-07 14:45:00,131.36,131.89,131.34,131.87,11698.0,124.631,125.1338,124.612,125.1148,11698.0
2022-03-07 14:50:00,131.93,131.97,131.31,131.36,10470.0,125.1718,125.2097,124.5835,124.631,10470.0
2022-03-07 14:55:00,131.3,131.71,131.23,131.25,14076.0,124.574,124.963,124.5076,124.5266,14076.0
2022-03-07 15:00:00,131.18,131.37,131.05,131.19,16299.0,124.4602,124.6405,124.3368,124.4697,16299.0
2022-03-07 15:05:00,131.15,131.17,130.77,130.79,19450.0,124.4317,124.4507,124.0712,124.0902,19450.0
2022-03-07 15:10:00,130.85,130.87,130.25,130.63,27048.0,124.1471,124.1661,123.5778,123.9384,27048.0
2022-03-07 15:15:00,130.56,131.04,130.44,130.86,19687.0,123.8719,124.3274,123.7581,124.1566,19687.0
2022-03-07 15:20:00,130.94,131.34,130.94,131.22,16950.0,124.2325,124.612,124.2325,124.4981,16950.0
2022-03-07 15:25:00,131.22,131.68,131.22,131.61,20033.0,124.4981,124.9346,124.4981,124.8682,20033.0
2022-03-07 15:30:00,131.43,131.65,131.26,131.61,30014.0,124.6974,124.9061,124.5361,124.8682,30014.0
2022-03-07 15:35:00,131.59,131.6,131.31,131.55,26496.0,124.8492,124.8587,124.5835,124.8112,26496.0
2022-03-07 15:40:00,131.5,132.2,131.48,132.15,35517.0,124.7638,125.4279,124.7448,125.3805,35517.0
2022-03-07 15:45:00,132.1,132.1,131.56,131.66,47405.0,125.3331,125.3331,124.8207,124.9156,47405.0
2022-03-07 15:50:00,131.72,132.11,131.48,131.82,81758.0,124.9725,125.3425,124.7448,125.0674,81758.0
2022-03-07 15:55:00,131.82,132.41,131.77,131.91,136761.0,125.0674,125.6272,125.02,125.1528,136761.0
2022-03-08 09:30:00,130.77,131.57,130.01,131.5,89288.0,124.0712,124.8302,123.3501,124.7638,89288.0
2022-03-08 09:35:00,131.36,131.78,128.01,128.34,87006.0,124.631,125.0295,121.4526,121.7657,87006.0
2022-03-08 09:40:00,128.19,128.87,127.13,128.3,74346.0,121.6234,122.2685,120.6177,121.7277,74346.0
2022-03-08 09:45:00,128.18,128.45,126.93,127.43,53610.0,121.6139,121.87,120.4279,120.9023,53610.0
2022-03-08 09:50:00,127.27,128.21,126.9,127.26,60214.0,120.7505,121.6423,120.3994,120.741,60214.0
2022-03-08 09:55:00,127.43,127.98,126.92,127.55,42763.0,120.9023,121.4241,120.4184,121.0161,42763.0
2022-03-08 10:00:00,127.59,128.12,126.97,128.12,53281.0,121.0541,121.5569,120.4658,121.5569,53281.0
2022-03-08 10:05:00,128.22,128.33,127.12,127.64,29146.0,121.6518,121.7562,120.6082,121.1015,29146.0
2022-03-08 10:10:00,127.67,128.39,127.53,128.27,41697.0,121.13,121.8131,120.9972,121.6993,41697.0
2022-03-08 10:15:00,128.25,129.64,128.19,129.53,26997.0,121.6803,122.9991,121.6234,122.8947,26997.0
2022-03-08 10:20:00,129.65,130.0,128.87,129.19,78802.0,123.0086,123.3406,122.2685,122.5721,78802.0
2022-03-08 10:25:00,129.19,129.57,128.51,128.61,29137.0,122.5721,122.9327,121.927,122.0218,29137.0
2022-03-08 10:30:00,128.56,128.76,127.5,127.52,28094.0,121.9744,122.1642,120.9687,120.9877,28094.0
2022-03-08 10:35:00,127.47,127.97,127.2,127.48,22414.0,120.9402,121.4146,120.6841,120.9497,22414.0
2022-03-08 10:40:00,127.45,128.08,127.31,127.82,25856.0,120.9213,121.519,120.7884,121.2723,25856.0
2022-03-08 10:45:00,127.73,127.93,127.46,127.79,18916.0,121.1869,121.3767,120.9307,121.2438,18916.0
2022-03-08 10:50:00,127.65,127.89,127.05,127.86,28987.0,121.111,121.3387,120.5418,121.3103,28987.0
2022-03-08 10:55:00,127.84,128.51,127.7,128.51,22614.0,121.2913,121.927,121.1585,121.927,22614.0
2022-03-08 11:00:00,128.58,128.7,128.0,128.46,22631.0,121.9934,122.1072,121.4431,121.8795,22631.0
2022-03-08 11:05:00,128.46,128.47,128.0,128.42,20298.0,121.8795,121.889,121.4431,121.8416,20298.0
2022-03-08 11:10:00,128.42,128.78,127.95,128.39,19546.0,121.8416,122.1831,121.3956,121.8131,19546.0
2022-03-08 11:15:00,128.48,128.87,128.42,128.47,24013.0,121.8985,122.2685,121.8416,121.889,24013.0
2022-03-08 11:20:00,128.55,128.56,127.86,127.91,16235.0,121.9649,121.9744,121.3103,121.3577,16235.0
2022-03-08 11:25:00,127.86,128.07,127.33,127.46,20409.0,121.3103,121.5095,120.8074,120.9307,20409.0
2022-03-08 11:30:00,127.46,127.7,127.19,127.64,26793.0,120.9307,121.1585,120.6746,121.1015,26793.0
2022-03-08 11:35:00,127.59,127.69,127.4,127.59,28617.0,121.0541,121.149,120.8738,121.0541,28617.0
2022-03-08 11:40:00,127.65,127.74,127.08,127.32,29688.0,121.111,121.1964,120.5702,120.7979,29688.0
2022-03-08 11:45:00,127.26,128.42,127.26,128.23,13240.0,120.741,121.8416,120.741,121.6613,13240.0
2022-03-08 11:50:00,128.18,128.3,127.93,128.12,15154.0,121.6139,121.7277,121.3767,121.5569,15154.0
2022-03-08 11:55:00,128.1,128.5,128.1,128.33,14778.0,121.538,121.9175,121.538,121.7562,14778.0
2022-03-08 12:00:00,128.28,128.9,128.01,128.8,20702.0,121.7087,122.297,121.4526,122.2021,20702.0
2022-03-08 12:05:00,128.79,129.61,128.73,129.61,16320.0,122.1926,122.9706,122.1357,122.9706,16320.0
2022-03-08 12:10:00,129.63,130.13,129.5,130.13,12997.0,122.9896,123.464,122.8662,123.464,12997.0
2022-03-08 12:15:00,130.16,130.47,129.95,130.0,18545.0,123.4924,123.7866,123.2932,123.3406,18545.0
2022-03-08 12:20:00,130.0,130.0,128.7,128.7,24843.0,123.3406,123.3406,122.1072,122.1072,24843.0
2022-03-08 12:25:00,128.85,128.9,128.46,128.78,11022.0,122.2495,122.297,121.8795,122.1831,11022.0
2022-03-08 12:30:00,128.72,128.72,127.6,127.9,19149.0,122.1262,122.1262,121.0636,121.3482,19149.0
2022-03-08 12:35:00,127.64,127.67,126.34,126.63,57252.0,121.1015,121.13,119.8681,120.1433,57252.0
2022-03-08 12:40:00,126.55,127.25,126.05,126.87,96927.0,120.0674,120.7315,119.593,120.371,96927.0
2022-03-08 12:45:00,126.82,126.85,126.04,126.06,25266.0,120.3235,120.352,119.5835,119.6025,25266.0
2022-03-08 12:50:00,126.14,126.91,125.6,126.81,44804.0,119.6784,120.4089,119.166,120.314,44804.0
2022-03-08 12:55:00,126.72,127.37,126.45,127.24,29024.0,120.2287,120.8454,119.9725,120.722,29024.0
2022-03-08 13:00:00,127.14,127.88,127.14,127.75,19166.0,120.6271,121.3292,120.6271,121.2059,19166.0
2022-03-08 13:05:00,127.6,128.84,127.6,128.65,23513.0,121.0636,122.2401,121.0636,122.0598,23513.0
2022-03-08 13:10:00,128.63,128.85,128.5,128.66,14853.0,122.0408,122.2495,121.9175,122.0693,14853.0
2022-03-08 13:15:00,128.61,128.99,128.56,128.75,12669.0,122.0218,122.3824,121.9744,122.1547,12669.0
2022-03-08 13:20:00,128.64,128.64,128.02,128.02,12213.0,122.0503,122.0503,121.4621,121.4621,12213.0
2022-03-08 13:25:00,127.98,128.04,127.62,127.73,13096.0,121.4241,121.481,121.0826,121.1869,13096.0
2022-03-08 13:30:00,127.83,127.86,127.41,127.57,13496.0,121.2818,121.3103,120.8833,121.0351,13496.0
2022-03-08 13:35:00,127.65,127.75,127.31,127.75,9951.0,121.111,121.2059,120.7884,121.2059,9951.0
2022-03-08 13:40:00,127.85,127.91,127.5,127.88,8592.0,121.3008,121.3577,120.9687,121.3292,8592.0
2022-03-08 13:45:00,127.71,127.72,126.92,127.02,15657.0,121.1679,121.1774,120.4184,120.5133,15657.0
2022-03-08 13:50:00,126.97,127.5,126.8,127.03,17564.0,120.4658,120.9687,120.3046,120.5228,17564.0
2022-03-08 13:55:00,127.03,127.36,126.95,127.17,11164.0,120.5228,120.8359,120.4469,120.6556,11164.0
2022-03-08 14:00:00,127.14,127.17,126.24,126.47,18842.0,120.6271,120.6556,119.7732,119.9915,18842.0
2022-03-08 14:05:00,126.54,126.89,126.42,126.52,13342.0,120.0579,120.3899,119.944,120.0389,13342.0
2022-03-08 14:10:00,126.39,126.58,125.79,126.31,22623.0,119.9156,120.0958,119.3463,119.8397,22623.0
2022-03-08 14:15:00,126.4,126.64,126.22,126.49,6346.0,119.925,120.1528,119.7543,120.0104,6346.0
2022-03-08 14:20:00,126.42,127.07,126.15,126.83,9274.0,119.944,120.5607,119.6879,120.333,9274.0
2022-03-08 14:25:00,126.87,127.65,126.78,127.64,8750.0,120.371,121.111,120.2856,121.1015,8750.0
2022-03-08 14:30:00,127.52,127.76,127.32,127.45,18573.0,120.9877,121.2154,120.7979,120.9213,18573.0
2022-03-08 14:35:00,127.59,128.03,127.49,127.69,4904.0,121.0541,121.4715,120.9592,121.149,4904.0
2022-03-08 14:40:00,127.6,127.75,127.19,127.72,18237.0,121.0636,121.2059,120.6746,121.1774,18237.0
2022-03-08 14:45:00,127.79,128.39,127.78,128.39,8650.0,121.2438,121.8131,121.2344,121.8131,8650.0
2022-03-08 14:50:00,128.4,128.4,127.83,128.12,11592.0,121.8226,121.8226,121.2818,121.5569,11592.0
2022-03-08 14:55:00,128.19,128.64,127.8,128.24,21612.0,121.6234,122.0503,121.2533,121.6708,21612.0
2022-03-08 15:00:00,128.15,128.55,128.08,128.5,22956.0,121.5854,121.9649,121.519,121.9175,22956.0
2022-03-08 15:05:00,128.5,128.64,128.14,128.25,28609.0,121.9175,122.0503,121.5759,121.6803,28609.0
2022-03-08 15:10:00,128.24,128.34,127.91,128.29,15044.0,121.6708,121.7657,121.3577,121.7182,15044.0
2022-03-08 15:15:00,128.12,128.28,127.87,127.88,10619.0,121.5569,121.7087,121.3197,121.3292,10619.0
2022-03-08 15:20:00,127.87,127.88,127.33,127.61,17128.0,121.3197,121.3292,120.8074,121.0731,17128.0
2022-03-08 15:25:00,127.56,127.57,126.76,126.76,19259.0,121.0256,121.0351,120.2666,120.2666,19259.0
2022-03-08 15:30:00,126.84,126.88,126.52,126.55,31863.0,120.3425,120.3805,120.0389,120.0674,31863.0
2022-03-08 15:35:00,126.51,127.13,126.36,127.08,27147.0,120.0294,120.6177,119.8871,120.5702,27147.0
2022-03-08 15:40:00,127.09,127.38,126.59,126.71,39284.0,120.5797,120.8548,120.1053,120.2192,39284.0
2022-03-08 15:45:00,126.64,127.01,126.32,126.32,36627.0,120.1528,120.5038,119.8491,119.8491,36627.0
2022-03-08 15:50:00,126.39,127.08,126.38,126.66,70810.0,119.9156,120.5702,119.9061,120.1717,70810.0
2022-03-08 15:55:00,126.66,126.67,125.87,125.92,148745.0,120.1717,120.1812,119.4222,119.4696,148745.0
2022-03-09 09:30:00,126.91,127.8,126.01,127.8,74585.0,120.4089,121.2533,119.555,121.2533,74585.0
2022-03-09 09:35:00,127.8,128.39,126.83,127.04,29205.0,121.2533,121.8131,120.333,120.5323,29205.0
2022-03-09 09:40:00,126.93,128.8,126.67,128.12,32227.0,120.4279,122.2021,120.1812,121.5569,32227.0
2022-03-09 09:45:00,128.23,128.23,126.99,127.24,38234.0,121.6613,121.6613,120.4848,120.722,38234.0
2022-03-09 09:50:00,127.07,127.66,127.0,127.28,17577.0,120.5607,121.1205,120.4943,120.76,17577.0
2022-03-09 09:55:00,127.18,127.83,126.82,127.32,19807.0,120.6651,121.2818,120.3235,120.7979,19807.0
2022-03-09 10:00:00,127.37,128.4,127.06,128.03,40786.0,120.8454,121.8226,120.5512,121.4715,40786.0
2022-03-09 10:05:00,128.03,128.5,127.76,128.22,36920.0,121.4715,121.9175,121.2154,121.6518,36920.0
2022-03-09 10:10:00,128.17,129.26,128.14,129.13,64271.0,121.6044,122.6385,121.5759,122.5152,64271.0
2022-03-09 10:15:00,129.2,129.29,128.5,128.84,20967.0,122.5816,122.667,121.9175,122.2401,20967.0
2022-03-09 10:20:00,128.66,129.85,128.65,129.85,28727.0,122.0693,123.1983,122.0598,123.1983,28727.0
2022-03-09 10:25:00,129.84,129.94,129.13,129.51,35515.0,123.1888,123.2837,122.5152,122.8757,35515.0
2022-03-09 10:30:00,129.61,129.92,129.22,129.85,17066.0,122.9706,123.2647,122.6006,123.1983,17066.0
2022-03-09 10:35:00,129.83,130.37,129.6,130.11,27716.0,123.1793,123.6917,122.9611,123.445,27716.0
2022-03-09 10:40:00,130.1,130.1,129.76,129.9,23442.0,123.4355,123.4355,123.1129,123.2458,23442.0
2022-03-09 10:45:00,129.95,130.18,129.33,129.47,62702.0,123.2932,123.5114,122.705,122.8378,62702.0
2022-03-09 10:50:00,129.36,129.81,129.32,129.63,17214.0,122.7334,123.1604,122.6955,122.9896,17214.0
2022-03-09 10:55:00,129.64,130.46,129.64,130.34,41536.0,122.9991,123.7771,122.9991,123.6632,41536.0
2022-03-09 11:00:00,130.41,130.5,130.06,130.29,32026.0,123.7296,123.815,123.3976,123.6158,32026.0
2022-03-09 11:05:00,130.36,130.86,130.23,130.63,41269.0,123.6822,124.1566,123.5589,123.9384,41269.0
2022-03-09 11:10:00,130.63,130.63,130.1,130.47,40224.0,123.9384,123.9384,123.4355,123.7866,40224.0
2022-03-09 11:15:00,130.4,130.4,129.85,130.18,28860.0,123.7201,123.7201,123.1983,123.5114,28860.0
2022-03-09 11:20:00,130.18,130.78,129.8,130.78,36315.0,123.5114,124.0807,123.1509,124.0807,36315.0
2022-03-09 11:25:00,130.78,131.04,130.6,130.69,13118.0,124.0807,124.3274,123.9099,123.9953,13118.0
2022-03-09 11:30:00,130.6,131.0,130.43,130.56,24767.0,123.9099,124.2894,123.7486,123.8719,24767.0
2022-03-09 11:35:00,130.47,130.63,130.12,130.52,21277.0,123.7866,123.9384,123.4545,123.834,21277.0
2022-03-09 11:40:00,130.44,130.56,130.22,130.56,24829.0,123.7581,123.8719,123.5494,123.8719,24829.0
2022-03-09 11:45:00,130.51,130.54,130.07,130.08,19739.0,123.8245,123.853,123.407,123.4165,19739.0
2022-03-09 11:50:00,130.14,130.19,129.87,130.1,24204.0,123.4735,123.5209,123.2173,123.4355,24204.0
2022-03-09 11:55:00,130.06,130.33,130.01,130.14,19449.0,123.3976,123.6537,123.3501,123.4735,19449.0
2022-03-09 12:00:00,130.2,130.24,129.6,129.75,30393.0,123.5304,123.5683,122.9611,123.1034,30393.0
2022-03-09 12:05:00,129.74,129.94,129.31,129.81,24933.0,123.094,123.2837,122.686,123.1604,24933.0
2022-03-09 12:10:00,129.92,130.46,129.85,130.41,9760.0,123.2647,123.7771,123.1983,123.7296,9760.0
2022-03-09 12:15:00,130.34,130.71,130.23,130.71,7107.0,123.6632,124.0143,123.5589,124.0143,7107.0
2022-03-09 12:20:00,130.59,130.82,130.4,130.58,18790.0,123.9004,124.1186,123.7201,123.8909,18790.0
2022-03-09 12:25:00,130.7,130.85,130.53,130.7,9479.0,124.0048,124.1471,123.8435,124.0048,9479.0
2022-03-09 12:30:00,130.84,131.04,130.74,131.0,12437.0,124.1376,124.3274,124.0427,124.2894,12437.0
2022-03-09 12:35:00,131.04,131.22,130.66,130.69,24248.0,124.3274,124.4981,123.9668,123.9953,24248.0
2022-03-09 12:40:00,130.64,130.72,129.2,129.22,41462.0,123.9478,124.0238,122.5816,122.6006,41462.0
2022-03-09 12:45:00,129.22,129.6,129.12,129.5,49730.0,122.6006,122.9611,122.5057,122.8662,49730.0
2022-03-09 12:50:00,129.42,129.59,129.3,129.47,15553.0,122.7903,122.9516,122.6765,122.8378,15553.0
2022-03-09 12:55:00,129.51,129.59,129.14,129.46,35747.0,122.8757,122.9516,122.5247,122.8283,35747.0
2022-03-09 13:00:00,129.38,129.56,129.24,129.41,44220.0,122.7524,122.9232,122.6196,122.7809,44220.0
2022-03-09 13:05:00,129.22,129.42,128.98,128.99,30609.0,122.6006,122.7903,122.3729,122.3824,30609.0
2022-03-09 13:10:00,129.01,129.23,128.94,129.2,46546.0,122.4013,122.6101,122.3349,122.5816,46546.0
2022-03-09 13:15:00,129.21,129.24,128.32,128.57,44871.0,122.5911,122.6196,121.7467,121.9839,44871.0
2022-03-09 13:20:00,128.56,128.71,128.09,128.43,35141.0,121.9744,122.1167,121.5285,121.8511,35141.0
2022-03-09 13:25:00,128.53,128.55,128.36,128.44,30230.0,121.9459,121.9649,121.7846,121.8605,30230.0
2022-03-09 13:30:00,128.52,128.96,128.1,128.64,13590.0,121.9364,122.3539,121.538,122.0503,13590.0
2022-03-09 13:35:00,128.64,128.92,128.6,128.86,21376.0,122.0503,122.316,122.0124,122.259,21376.0
2022-03-09 13:40:00,128.89,128.99,128.77,128.84,21019.0,122.2875,122.3824,122.1736,122.2401,21019.0
2022-03-09 13:45:00,128.87,128.87,128.44,128.83,26249.0,122.2685,122.2685,121.8605,122.2306,26249.0
2022-03-09 13:50:00,128.74,128.82,128.5,128.69,14094.0,122.1452,122.2211,121.9175,122.0977,14094.0
2022-03-09 13:55:00,128.69,128.69,128.1,128.51,41149.0,122.0977,122.0977,121.538,121.927,41149.0
2022-03-09 14:00:00,128.52,128.59,128.13,128.59,25557.0,121.9364,122.0029,121.5664,122.0029,25557.0
2022-03-09 14:05:00,128.56,128.82,128.51,128.56,23566.0,121.9744,122.2211,121.927,121.9744,23566.0
2022-03-09 14:10:00,128.6,128.66,128.36,128.59,28776.0,122.0124,122.0693,121.7846,122.0029,28776.0
2022-03-09 14:15:00,128.66,128.77,128.38,128.63,41304.0,122.0693,122.1736,121.8036,122.0408,41304.0
2022-03-09 14:20:00,128.69,128.87,128.5,128.53,35901.0,122.0977,122.2685,121.9175,121.9459,35901.0
2022-03-09 14:25:00,128.49,128.6,128.19,128.25,68483.0,121.908,122.0124,121.6234,121.6803,68483.0
2022-03-09 14:30:00,128.25,128.37,128.14,128.18,30074.0,121.6803,121.7941,121.5759,121.6139,30074.0
2022-03-09 14:35:00,128.14,128.98,128.14,128.87,56096.0,121.5759,122.3729,121.5759,122.2685,56096.0
2022-03-09 14:40:00,128.93,129.47,128.84,129.47,47582.0,122.3254,122.8378,122.2401,122.8378,47582.0
2022-03-09 14:45:00,129.5,129.62,129.34,129.62,14603.0,122.8662,122.9801,122.7144,122.9801,14603.0
2022-03-09 14:50:00,129.68,129.76,129.27,129.34,28350.0,123.037,123.1129,122.648,122.7144,28350.0
2022-03-09 14:55:00,129.34,129.64,129.18,129.42,49265.0,122.7144,122.9991,122.5626,122.7903,49265.0
2022-03-09 15:00:00,129.39,129.5,129.27,129.34,24395.0,122.7619,122.8662,122.648,122.7144,24395.0
2022-03-09 15:05:00,129.31,129.87,129.24,129.87,58467.0,122.686,123.2173,122.6196,123.2173,58467.0
2022-03-09 15:10:00,129.87,130.06,129.74,129.97,20944.0,123.2173,123.3976,123.094,123.3122,20944.0
2022-03-09 15:15:00,130.0,130.17,129.87,129.97,34364.0,123.3406,123.5019,123.2173,123.3122,34364.0
2022-03-09 15:20:00,130.0,130.42,129.99,130.39,17420.0,123.3406,123.7391,123.3311,123.7107,17420.0
2022-03-09 15:25:00,130.34,130.39,130.11,130.24,25314.0,123.6632,123.7107,123.445,123.5683,25314.0
2022-03-09 15:30:00,130.31,130.7,130.29,130.69,28261.0,123.6348,124.0048,123.6158,123.9953,28261.0
2022-03-09 15:35:00,130.66,130.83,130.47,130.5,45287.0,123.9668,124.1281,123.7866,123.815,45287.0
2022-03-09 15:40:00,130.52,130.89,130.49,130.61,56760.0,123.834,124.185,123.8055,123.9194,56760.0
2022-03-09 15:45:00,130.63,130.78,130.31,130.36,65951.0,123.9384,124.0807,123.6348,123.6822,65951.0
2022-03-09 15:50:00,130.37,130.71,130.04,130.25,101878.0,123.6917,124.0143,123.3786,123.5778,101878.0
2022-03-09 15:55:00,130.24,130.24,129.8,130.01,123002.0,123.5683,123.5683,123.1509,123.3501,123002.0
2022-03-10 09:30:00,130.05,132.73,129.94,132.19,68733.0,123.3881,125.9308,123.2837,125.4184,68733.0
2022-03-10 09:35:00,132.08,132.64,130.16,130.32,41248.0,125.3141,125.8454,123.4924,123.6442,41248.0
2022-03-10 09:40:00,130.42,130.84,129.61,130.57,25937.0,123.7391,124.1376,122.9706,123.8814,25937.0
2022-03-10 09:45:00,130.78,131.55,130.45,131.32,12346.0,124.0807,124.8112,123.7676,124.593,12346.0
2022-03-10 09:50:00,131.34,132.32,131.24,131.81,24086.0,124.612,125.5418,124.5171,125.0579,24086.0
2022-03-10 09:55:00,131.75,132.36,131.75,132.36,19213.0,125.001,125.5797,125.001,125.5797,19213.0
2022-03-10 10:00:00,131.96,132.06,131.22,131.34,9147.0,125.2002,125.2951,124.4981,124.612,9147.0
2022-03-10 10:05:00,131.35,131.69,130.65,131.52,29697.0,124.6215,124.9441,123.9573,124.7828,29697.0
2022-03-10 10:10:00,131.69,131.69,131.09,131.54,7000.0,124.9441,124.9441,124.3748,124.8017,7000.0
2022-03-10 10:15:00,131.58,131.64,130.77,131.49,14715.0,124.8397,124.8966,124.0712,124.7543,14715.0
2022-03-10 10:20:00,131.42,131.63,131.19,131.25,8906.0,124.6879,124.8871,124.4697,124.5266,8906.0
2022-03-10 10:25:00,131.17,131.37,130.13,130.23,27325.0,124.4507,124.6405,123.464,123.5589,27325.0
2022-03-10 10:30:00,130.2,130.38,129.53,129.59,17556.0,123.5304,123.7012,122.8947,122.9516,17556.0
2022-03-10 10:35:00,129.52,129.79,128.93,129.79,20782.0,122.8852,123.1414,122.3254,123.1414,20782.0
2022-03-10 10:40:00,129.79,129.84,129.09,129.09,22185.0,123.1414,123.1888,122.4772,122.4772,22185.0
2022-03-10 10:45:00,129.16,129.99,129.08,129.99,12787.0,122.5437,123.3311,122.4678,123.3311,12787.0
2022-03-10 10:50:00,130.13,130.46,129.65,129.7,29605.0,123.464,123.7771,123.0086,123.056,29605.0
2022-03-10 10:55:00,129.65,129.69,129.12,129.21,10547.0,123.0086,123.0465,122.5057,122.5911,10547.0
2022-03-10 11:00:00,129.29,129.85,129.29,129.7,11181.0,122.667,123.1983,122.667,123.056,11181.0
2022-03-10 11:05:00,129.7,130.23,129.68,130.22,36118.0,123.056,123.5589,123.037,123.5494,36118.0
2022-03-10 11:10:00,130.23,130.44,130.15,130.23,24297.0,123.5589,123.7581,123.483,123.5589,24297.0
2022-03-10 11:15:00,130.24,130.84,130.18,130.71,11748.0,123.5683,124.1376,123.5114,124.0143,11748.0
2022-03-10 11:20:00,130.71,130.97,130.63,130.85,6860.0,124.0143,124.2609,123.9384,124.1471,6860.0
2022-03-10 11:25:00,130.85,131.35,130.85,131.33,17623.0,124.1471,124.6215,124.1471,124.6025,17623.0
2022-03-10 11:30:00,131.3,131.41,130.86,131.2,20589.0,124.574,124.6784,124.1566,124.4792,20589.0
2022-03-10 11:35:00,131.25,131.44,130.95,131.26,20506.0,124.5266,124.7069,124.242,124.5361,20506.0
2022-03-10 11:40:00,131.36,131.38,130.84,131.37,22869.0,124.631,124.6499,124.1376,124.6405,22869.0
2022-03-10 11:45:00,131.34,131.35,130.96,131.25,35980.0,124.612,124.6215,124.2515,124.5266,35980.0
2022-03-10 11:50:00,131.11,131.26,130.76,130.93,26868.0,124.3938,124.5361,124.0617,124.223,26868.0
2022-03-10 11:55:00,130.88,130.95,130.61,130.92,5967.0,124.1756,124.242,123.9194,124.2135,5967.0
2022-03-10 12:00:00,130.99,131.41,130.98,131.29,3898.0,124.2799,124.6784,124.2704,124.5646,3898.0
2022-03-10 12:05:00,131.3,131.56,131.24,131.38,8368.0,124.574,124.8207,124.5171,124.6499,8368.0
2022-03-10 12:10:00,131.44,131.66,131.4,131.64,6679.0,124.7069,124.9156,124.6689,124.8966,6679.0
2022-03-10 12:15:00,131.61,131.89,131.57,131.61,6648.0,124.8682,125.1338,124.8302,124.8682,6648.0
2022-03-10 12:20:00,131.74,131.89,131.47,131.74,6965.0,124.9915,125.1338,124.7353,124.9915,6965.0
2022-03-10 12:25:00,131.82,132.24,131.8,132.08,34507.0,125.0674,125.4659,125.0484,125.3141,34507.0
2022-03-10 12:30:00,132.08,132.08,131.83,131.87,12664.0,125.3141,125.3141,125.0769,125.1148,12664.0
2022-03-10 12:35:00,131.85,131.88,131.45,131.45,10958.0,125.0959,125.1243,124.7164,124.7164,10958.0
2022-03-10 12:40:00,131.45,131.59,131.13,131.36,6921.0,124.7164,124.8492,124.4127,124.631,6921.0
2022-03-10 12:45:00,131.28,131.54,131.22,131.53,4401.0,124.5551,124.8017,124.4981,124.7923,4401.0
2022-03-10 12:50:00,131.45,131.59,131.3,131.33,7947.0,124.7164,124.8492,124.574,124.6025,7947.0
2022-03-10 12:55:00,131.42,131.6,131.18,131.37,7420.0,124.6879,124.8587,124.4602,124.6405,7420.0
2022-03-10 13:00:00,131.32,131.68,131.31,131.65,10599.0,124.593,124.9346,124.5835,124.9061,10599.0
2022-03-10 13:05:00,131.68,131.93,131.6,131.92,8943.0,124.9346,125.1718,124.8587,125.1623,8943.0
2022-03-10 13:10:00,131.89,132.18,131.86,132.06,20973.0,125.1338,125.409,125.1054,125.2951,20973.0
2022-03-10 13:15:00,132.04,132.43,132.03,132.41,13252.0,125.2761,125.6462,125.2666,125.6272,13252.0
2022-03-10 13:20:00,132.38,132.51,132.17,132.19,16461.0,125.5987,125.7221,125.3995,125.4184,16461.0
2022-03-10 13:25:00,132.19,132.44,132.14,132.39,13765.0,125.4184,125.6556,125.371,125.6082,13765.0
2022-03-10 13:30:00,132.35,132.52,132.18,132.52,46211.0,125.5703,125.7315,125.409,125.7315,46211.0
2022-03-10 13:35:00,132.54,132.61,132.33,132.52,10958.0,125.7505,125.8169,125.5513,125.7315,10958.0
2022-03-10 13:40:00,132.56,132.87,132.34,132.84,17239.0,125.7695,126.0636,125.5608,126.0352,17239.0
2022-03-10 13:45:00,132.81,133.18,132.7,133.09,15137.0,126.0067,126.3577,125.9023,126.2723,15137.0
2022-03-10 13:50:00,133.05,133.05,132.7,132.92,11786.0,126.2344,126.2344,125.9023,126.1111,11786.0
2022-03-10 13:55:00,132.85,133.0,132.65,132.65,7013.0,126.0446,126.187,125.8549,125.8549,7013.0
2022-03-10 14:00:00,132.65,133.11,132.64,133.04,17757.0,125.8549,126.2913,125.8454,126.2249,17757.0
2022-03-10 14:05:00,133.1,133.21,132.84,132.93,25250.0,126.2818,126.3862,126.0352,126.1205,25250.0
2022-03-10 14:10:00,132.96,133.17,132.71,133.15,13472.0,126.149,126.3482,125.9118,126.3293,13472.0
2022-03-10 14:15:00,133.27,133.65,133.26,133.63,12848.0,126.4431,126.8037,126.4336,126.7847,12848.0
2022-03-10 14:20:00,133.63,133.69,133.36,133.41,10996.0,126.7847,126.8416,126.5285,126.576,10996.0
2022-03-10 14:25:00,133.41,133.65,133.37,133.55,9982.0,126.576,126.8037,126.538,126.7088,9982.0
2022-03-10 14:30:00,133.62,133.81,133.47,133.74,8958.0,126.7752,126.9555,126.6329,126.889,8958.0
2022-03-10 14:35:00,133.68,133.75,133.45,133.45,21348.0,126.8321,126.8985,126.6139,126.6139,21348.0
2022-03-10 14:40:00,133.46,133.61,133.1,133.23,18950.0,126.6234,126.7657,126.2818,126.4052,18950.0
2022-03-10 14:45:00,133.23,133.79,133.22,133.68,13316.0,126.4052,126.9365,126.3957,126.8321,13316.0
2022-03-10 14:50:00,133.71,133.77,133.13,133.13,18169.0,126.8606,126.9175,126.3103,126.3103,18169.0
2022-03-10 14:55:00,133.18,133.29,133.11,133.13,17578.0,126.3577,126.4621,126.2913,126.3103,17578.0
2022-03-10 15:00:00,133.14,133.21,132.96,132.96,19339.0,126.3198,126.3862,126.149,126.149,19339.0
2022-03-10 15:05:00,133.02,133.1,132.64,132.99,14172.0,126.2059,126.2818,125.8454,126.1775,14172.0
2022-03-10 15:10:00,132.99,133.26,132.98,133.17,9399.0,126.1775,126.4336,126.168,126.3482,9399.0
2022-03-10 15:15:00,133.2,133.51,133.06,133.39,10875.0,126.3767,126.6708,126.2439,126.557,10875.0
2022-03-10 15:20:00,133.4,133.5,133.17,133.38,15023.0,126.5665,126.6613,126.3482,126.5475,15023.0
2022-03-10 15:25:00,133.38,133.72,133.38,133.64,13191.0,126.5475,126.8701,126.5475,126.7942,13191.0
2022-03-10 15:30:00,133.68,133.73,133.43,133.56,18725.0,126.8321,126.8796,126.5949,126.7183,18725.0
2022-03-10 15:35:00,133.6,133.6,133.09,133.16,22288.0,126.7562,126.7562,126.2723,126.3388,22288.0
2022-03-10 15:40:00,133.17,133.69,133.12,133.51,31145.0,126.3482,126.8416,126.3008,126.6708,31145.0
2022-03-10 15:45:00,133.49,133.9,133.42,133.78,41414.0,126.6519,127.0409,126.5854,126.927,41414.0
2022-03-10 15:50:00,133.81,134.2,133.8,134.05,68096.0,126.9555,127.3255,126.946,127.1832,68096.0
2022-03-10 15:55:00,134.05,134.05,133.41,133.57,153740.0,127.1832,127.1832,126.576,126.7278,153740.0
2022-03-11 09:30:00,132.69,133.97,131.13,133.88,63461.0,125.8928,127.1073,124.4127,127.0219,63461.0
2022-03-11 09:35:00,133.9,134.81,133.43,134.17,32779.0,127.0409,127.9042,126.5949,127.297,32779.0
2022-03-11 09:40:00,134.2,134.47,133.41,133.72,17305.0,127.3255,127.5817,126.576,126.8701,17305.0
2022-03-11 09:45:00,133.94,134.28,133.16,134.21,20947.0,127.0788,127.4014,126.3388,127.335,20947.0
2022-03-11 09:50:00,134.0,134.64,133.68,133.85,37761.0,127.1357,127.7429,126.8321,126.9934,37761.0
2022-03-11 09:55:00,133.66,133.85,133.14,133.78,16667.0,126.8131,126.9934,126.3198,126.927,16667.0
2022-03-11 10:00:00,133.54,133.66,132.54,132.96,20616.0,126.6993,126.8131,125.7505,126.149,20616.0
2022-03-11 10:05:00,133.04,133.8,133.04,133.66,17299.0,126.2249,126.946,126.2249,126.8131,17299.0
2022-03-11 10:10:00,133.72,134.37,133.67,134.21,23680.0,126.8701,127.4868,126.8226,127.335,23680.0
2022-03-11 10:15:00,134.28,134.57,133.89,134.3,13447.0,127.4014,127.6765,127.0314,127.4204,13447.0
2022-03-11 10:20:00,134.22,134.44,133.71,134.38,12821.0,127.3445,127.5532,126.8606,127.4963,12821.0
2022-03-11 10:25:00,134.49,134.94,134.46,134.84,24917.0,127.6006,128.0276,127.5722,127.9327,24917.0
2022-03-11 10:30:00,134.82,134.89,134.32,134.75,15712.0,127.9137,127.9801,127.4393,127.8473,15712.0
2022-03-11 10:35:00,134.73,135.3,134.64,135.23,29200.0,127.8283,128.3691,127.7429,128.3027,29200.0
2022-03-11 10:40:00,135.13,135.18,134.16,134.48,17880.0,128.2078,128.2553,127.2875,127.5911,17880.0
2022-03-11 10:45:00,134.47,135.16,134.27,135.16,7723.0,127.5817,128.2363,127.3919,128.2363,7723.0
2022-03-11 10:50:00,135.15,135.62,135.01,135.61,21549.0,128.2268,128.6727,128.094,128.6633,21549.0
2022-03-11 10:55:00,135.55,136.11,135.55,136.07,39329.0,128.6063,129.1376,128.6063,129.0997,39329.0
2022-03-11 11:00:00,136.13,136.35,135.9,135.9,17383.0,129.1566,129.3653,128.9384,128.9384,17383.0
2022-03-11 11:05:00,135.94,135.95,135.12,135.54,15374.0,128.9764,128.9858,128.1984,128.5968,15374.0
2022-03-11 11:10:00,135.58,135.63,135.07,135.37,11534.0,128.6348,128.6822,128.1509,128.4356,11534.0
2022-03-11 11:15:00,135.36,135.82,135.24,135.79,11135.0,128.4261,128.8625,128.3122,128.834,11135.0
2022-03-11 11:20:00,135.86,135.98,135.51,135.96,8067.0,128.9005,129.0143,128.5684,128.9953,8067.0
2022-03-11 11:25:00,135.78,135.98,135.58,135.79,7734.0,128.8245,129.0143,128.6348,128.834,7734.0
2022-03-11 11:30:00,135.88,135.89,135.49,135.82,17333.0,128.9194,128.9289,128.5494,128.8625,17333.0
2022-03-11 11:35:00,135.72,136.34,135.72,136.34,8784.0,128.7676,129.3559,128.7676,129.3559,8784.0
2022-03-11 11:40:00,136.35,136.75,136.29,136.65,17916.0,129.3653,129.7449,129.3084,129.65,17916.0
2022-03-11 11:45:00,136.75,136.86,136.47,136.66,12272.0,129.7449,129.8492,129.4792,129.6595,12272.0
2022-03-11 11:50:00,136.59,136.85,136.27,136.48,11687.0,129.5931,129.8397,129.2894,129.4887,11687.0
2022-03-11 11:55:00,136.53,136.68,136.39,136.56,10391.0,129.5361,129.6784,129.4033,129.5646,10391.0
2022-03-11 12:00:00,136.5,136.53,136.03,136.39,10176.0,129.5077,129.5361,129.0617,129.4033,10176.0
2022-03-11 12:05:00,136.4,136.52,135.96,136.03,10408.0,129.4128,129.5266,128.9953,129.0617,10408.0
2022-03-11 12:10:00,136.04,136.37,136.02,136.37,8682.0,129.0712,129.3843,129.0523,129.3843,8682.0
2022-03-11 12:15:00,136.44,136.51,136.35,136.45,8696.0,129.4507,129.5172,129.3653,129.4602,8696.0
2022-03-11 12:20:00,136.49,136.68,136.43,136.54,5503.0,129.4982,129.6784,129.4413,129.5456,5503.0
2022-03-11 12:25:00,136.5,136.55,136.28,136.32,9955.0,129.5077,129.5551,129.2989,129.3369,9955.0
2022-03-11 12:30:00,136.32,136.57,136.31,136.53,8712.0,129.3369,129.5741,129.3274,129.5361,8712.0
2022-03-11 12:35:00,136.57,136.57,136.03,136.12,25212.0,129.5741,129.5741,129.0617,129.1471,25212.0
2022-03-11 12:40:00,136.12,136.42,136.08,136.23,17354.0,129.1471,129.4318,129.1092,129.2515,17354.0
2022-03-11 12:45:00,136.19,136.49,136.0,136.44,10901.0,129.2135,129.4982,129.0333,129.4507,10901.0
2022-03-11 12:50:00,136.5,137.06,136.5,137.06,23443.0,129.5077,130.039,129.5077,130.039,23443.0
2022-03-11 12:55:00,137.08,137.22,136.98,137.14,18222.0,130.058,130.1908,129.9631,130.1149,18222.0
2022-03-11 13:00:00,137.18,137.59,137.17,137.39,11269.0,130.1528,130.5418,130.1433,130.3521,11269.0
2022-03-11 13:05:00,137.43,137.52,137.29,137.31,9718.0,130.39,130.4754,130.2572,130.2762,9718.0
2022-03-11 13:10:00,137.36,137.5,137.23,137.38,15006.0,130.3236,130.4564,130.2003,130.3426,15006.0
2022-03-11 13:15:00,137.42,137.89,137.34,137.89,12658.0,130.3805,130.8265,130.3046,130.8265,12658.0
2022-03-11 13:20:00,137.79,138.25,137.78,138.18,32977.0,130.7316,131.168,130.7221,131.1016,32977.0
2022-03-11 13:25:00,138.19,138.19,137.82,138.04,33119.0,131.1111,131.1111,130.76,130.9688,33119.0
2022-03-11 13:30:00,138.03,138.08,137.69,137.79,11030.0,130.9593,131.0067,130.6367,130.7316,11030.0
2022-03-11 13:35:00,137.69,137.76,137.24,137.25,12984.0,130.6367,130.7031,130.2098,130.2192,12984.0
2022-03-11 13:40:00,137.29,137.4,136.92,137.35,10102.0,130.2572,130.3616,129.9062,130.3141,10102.0
2022-03-11 13:45:00,137.36,137.69,137.31,137.62,9258.0,130.3236,130.6367,130.2762,130.5703,9258.0
2022-03-11 13:50:00,137.68,137.71,137.1,137.1,12308.0,130.6272,130.6557,130.0769,130.0769,12308.0
2022-03-11 13:55:00,137.11,137.28,136.95,137.03,7420.0,130.0864,130.2477,129.9346,130.0105,7420.0
2022-03-11 14:00:00,137.03,137.54,136.89,137.48,22794.0,130.0105,130.4944,129.8777,130.4375,22794.0
2022-03-11 14:05:00,137.5,137.57,137.12,137.15,15963.0,130.4564,130.5229,130.0959,130.1244,15963.0
2022-03-11 14:10:00,137.14,137.38,137.1,137.32,14397.0,130.1149,130.3426,130.0769,130.2857,14397.0
2022-03-11 14:15:00,137.35,137.49,137.02,137.02,12854.0,130.3141,130.447,130.001,130.001,12854.0
2022-03-11 14:20:00,137.11,137.32,137.0,137.32,7190.0,130.0864,130.2857,129.9821,130.2857,7190.0
2022-03-11 14:25:00,137.33,137.81,137.29,137.75,23267.0,130.2951,130.7506,130.2572,130.6936,23267.0
2022-03-11 14:30:00,137.72,137.81,137.62,137.69,26108.0,130.6652,130.7506,130.5703,130.6367,26108.0
2022-03-11 14:35:00,137.63,137.81,137.48,137.77,45401.0,130.5798,130.7506,130.4375,130.7126,45401.0
2022-03-11 14:40:00,137.77,137.81,137.4,137.41,10699.0,130.7126,130.7506,130.3616,130.3711,10699.0
2022-03-11 14:45:00,137.53,137.53,137.32,137.45,10128.0,130.4849,130.4849,130.2857,130.409,10128.0
2022-03-11 14:50:00,137.4,137.44,136.9,137.14,14767.0,130.3616,130.3995,129.8872,130.1149,14767.0
2022-03-11 14:55:00,137.2,137.4,137.16,137.33,16769.0,130.1718,130.3616,130.1339,130.2951,16769.0
2022-03-11 15:00:00,137.28,137.42,137.09,137.18,10364.0,130.2477,130.3805,130.0674,130.1528,10364.0
2022-03-11 15:05:00,137.21,137.26,136.69,136.83,17598.0,130.1813,130.2287,129.6879,129.8208,17598.0
2022-03-11 15:10:00,136.82,136.94,136.47,136.58,17606.0,129.8113,129.9251,129.4792,129.5836,17606.0
2022-03-11 15:15:00,136.58,136.87,136.47,136.82,13660.0,129.5836,129.8587,129.4792,129.8113,13660.0
2022-03-11 15:20:00,136.83,137.0,136.78,136.79,15659.0,129.8208,129.9821,129.7733,129.7828,15659.0
2022-03-11 15:25:00,136.77,136.79,136.47,136.47,11678.0,129.7638,129.7828,129.4792,129.4792,11678.0
2022-03-11 15:30:00,136.41,136.41,135.67,135.73,33314.0,129.4223,129.4223,128.7202,128.7771,33314.0
2022-03-11 15:35:00,135.72,135.89,135.4,135.4,38516.0,128.7676,128.9289,128.464,128.464,38516.0
2022-03-11 15:40:00,135.4,135.4,134.93,135.19,49805.0,128.464,128.464,128.0181,128.2648,49805.0
2022-03-11 15:45:00,135.27,135.44,135.14,135.29,51015.0,128.3407,128.502,128.2173,128.3596,51015.0
2022-03-11 15:50:00,135.25,135.72,135.09,135.34,71871.0,128.3217,128.7676,128.1699,128.4071,71871.0
2022-03-11 15:55:00,135.38,135.71,135.15,135.24,157417.0,128.445,128.7581,128.2268,128.3122,157417.0
2022-03-14 09:30:00,135.53,136.37,133.69,133.69,77465.0,128.5874,129.3843,126.8416,126.8416,77465.0
2022-03-14 09:35:00,133.78,135.32,132.96,134.36,22120.0,126.927,128.3881,126.149,127.4773,22120.0
2022-03-14 09:40:00,134.3,134.42,133.19,133.89,26410.0,127.4204,127.5342,126.3672,127.0314,26410.0
2022-03-14 09:45:00,133.87,134.43,131.61,131.61,38481.0,127.0124,127.5437,124.8682,124.8682,38481.0
2022-03-14 09:50:00,131.75,132.66,131.75,132.12,27879.0,125.001,125.8644,125.001,125.352,27879.0
2022-03-14 09:55:00,132.16,132.85,131.66,132.63,19387.0,125.39,126.0446,124.9156,125.8359,19387.0
2022-03-14 10:00:00,132.64,132.76,131.74,132.76,17360.0,125.8454,125.9593,124.9915,125.9593,17360.0
2022-03-14 10:05:00,132.79,132.79,131.81,132.06,36542.0,125.9877,125.9877,125.0579,125.2951,36542.0
2022-03-14 10:10:00,132.14,132.85,132.05,132.31,45502.0,125.371,126.0446,125.2856,125.5323,45502.0
2022-03-14 10:15:00,132.36,132.85,132.34,132.61,14994.0,125.5797,126.0446,125.5608,125.8169,14994.0
2022-03-14 10:20:00,132.56,133.41,132.55,133.4,8616.0,125.7695,126.576,125.76,126.5665,8616.0
2022-03-14 10:25:00,133.69,133.93,133.54,133.87,7041.0,126.8416,127.0693,126.6993,127.0124,7041.0
2022-03-14 10:30:00,133.94,133.96,132.85,133.0,14744.0,127.0788,127.0978,126.0446,126.187,14744.0
2022-03-14 10:35:00,132.99,133.06,132.33,132.64,11945.0,126.1775,126.2439,125.5513,125.8454,11945.0
2022-03-14 10:40:00,132.66,133.18,132.54,133.0,15050.0,125.8644,126.3577,125.7505,126.187,15050.0
2022-03-14 10:45:00,132.99,133.47,132.89,133.45,7864.0,126.1775,126.6329,126.0826,126.6139,7864.0
2022-03-14 10:50:00,133.5,133.99,133.2,133.21,18162.0,126.6613,127.1262,126.3767,126.3862,18162.0
2022-03-14 10:55:00,133.19,133.48,133.11,133.37,12399.0,126.3672,126.6424,126.2913,126.538,12399.0
2022-03-14 11:00:00,133.41,133.74,133.07,133.63,14765.0,126.576,126.889,126.2534,126.7847,14765.0
2022-03-14 11:05:00,133.51,134.0,133.51,133.78,7774.0,126.6708,127.1357,126.6708,126.927,7774.0
2022-03-14 11:10:00,133.87,134.16,133.77,133.99,4600.0,127.0124,127.2875,126.9175,127.1262,4600.0
2022-03-14 11:15:00,134.03,134.05,133.63,133.68,7204.0,127.1642,127.1832,126.7847,126.8321,7204.0
2022-03-14 11:20:00,133.71,133.71,133.38,133.56,8199.0,126.8606,126.8606,126.5475,126.7183,8199.0
2022-03-14 11:25:00,133.64,133.76,133.27,133.52,8119.0,126.7942,126.908,126.4431,126.6803,8119.0
2022-03-14 11:30:00,133.45,133.69,133.1,133.16,33299.0,126.6139,126.8416,126.2818,126.3388,33299.0
2022-03-14 11:35:00,133.21,133.33,133.0,133.19,21087.0,126.3862,126.5001,126.187,126.3672,21087.0
2022-03-14 11:40:00,133.13,133.13,132.32,132.4,29070.0,126.3103,126.3103,125.5418,125.6177,29070.0
2022-03-14 11:45:00,132.35,132.55,131.78,131.83,23587.0,125.5703,125.76,125.0295,125.0769,23587.0
2022-03-14 11:50:00,131.73,131.82,131.0,131.31,23155.0,124.982,125.0674,124.2894,124.5835,23155.0
2022-03-14 11:55:00,131.24,131.5,130.71,130.72,23882.0,124.5171,124.7638,124.0143,124.0238,23882.0
2022-03-14 12:00:00,130.72,130.78,130.41,130.54,21638.0,124.0238,124.0807,123.7296,123.853,21638.0
2022-03-14 12:05:00,130.49,131.09,130.49,131.0,7749.0,123.8055,124.3748,123.8055,124.2894,7749.0
2022-03-14 12:10:00,131.04,131.04,130.03,130.09,15906.0,124.3274,124.3274,123.3691,123.426,15906.0
2022-03-14 12:15:00,130.09,130.39,129.7,130.39,19128.0,123.426,123.7107,123.056,123.7107,19128.0
2022-03-14 12:20:00,130.4,131.06,130.32,131.02,18096.0,123.7201,124.3463,123.6442,124.3084,18096.0
2022-03-14 12:25:00,131.0,131.0,130.61,130.73,9051.0,124.2894,124.2894,123.9194,124.0332,9051.0
2022-03-14 12:30:00,130.73,131.24,130.73,131.21,9751.0,124.0332,124.5171,124.0332,124.4887,9751.0
2022-03-14 12:35:00,131.11,131.4,130.92,131.02,10483.0,124.3938,124.6689,124.2135,124.3084,10483.0
2022-03-14 12:40:00,131.02,131.83,131.02,131.49,9724.0,124.3084,125.0769,124.3084,124.7543,9724.0
2022-03-14 12:45:00,131.52,131.74,130.78,131.04,26309.0,124.7828,124.9915,124.0807,124.3274,26309.0
2022-03-14 12:50:00,131.11,131.22,130.71,130.94,3645.0,124.3938,124.4981,124.0143,124.2325,3645.0
2022-03-14 12:55:00,130.8,131.22,130.8,131.07,5398.0,124.0997,124.4981,124.0997,124.3558,5398.0
2022-03-14 13:00:00,131.06,131.22,130.91,130.99,5262.0,124.3463,124.4981,124.204,124.2799,5262.0
2022-03-14 13:05:00,130.86,131.28,130.86,131.0,7897.0,124.1566,124.5551,124.1566,124.2894,7897.0
2022-03-14 13:10:00,131.06,131.19,130.52,130.53,16154.0,124.3463,124.4697,123.834,123.8435,16154.0
2022-03-14 13:15:00,130.45,130.82,130.45,130.79,10668.0,123.7676,124.1186,123.7676,124.0902,10668.0
2022-03-14 13:20:00,130.74,130.81,130.37,130.6,7275.0,124.0427,124.1091,123.6917,123.9099,7275.0
2022-03-14 13:25:00,130.5,130.5,129.68,129.72,12691.0,123.815,123.815,123.037,123.075,12691.0
2022-03-14 13:30:00,129.82,129.97,129.72,129.91,10887.0,123.1699,123.3122,123.075,123.2552,10887.0
2022-03-14 13:35:00,129.87,129.87,129.3,129.59,9635.0,123.2173,123.2173,122.6765,122.9516,9635.0
2022-03-14 13:40:00,129.62,129.89,129.44,129.6,13891.0,122.9801,123.2363,122.8093,122.9611,13891.0
2022-03-14 13:45:00,129.55,129.65,129.31,129.62,6594.0,122.9137,123.0086,122.686,122.9801,6594.0
2022-03-14 13:50:00,129.65,130.04,129.63,130.0,9436.0,123.0086,123.3786,122.9896,123.3406,9436.0
2022-03-14 13:55:00,130.0,130.28,129.73,129.81,5113.0,123.3406,123.6063,123.0845,123.1604,5113.0
2022-03-14 14:00:00,129.81,129.9,129.54,129.85,13622.0,123.1604,123.2458,122.9042,123.1983,13622.0
2022-03-14 14:05:00,129.81,130.33,129.79,130.05,8052.0,123.1604,123.6537,123.1414,123.3881,8052.0
2022-03-14 14:10:00,130.08,130.32,130.07,130.32,9599.0,123.4165,123.6442,123.407,123.6442,9599.0
2022-03-14 14:15:00,130.35,130.35,130.18,130.19,5505.0,123.6727,123.6727,123.5114,123.5209,5505.0
2022-03-14 14:20:00,130.29,130.65,130.26,130.26,9621.0,123.6158,123.9573,123.5873,123.5873,9621.0
2022-03-14 14:25:00,130.28,130.35,130.04,130.16,8371.0,123.6063,123.6727,123.3786,123.4924,8371.0
2022-03-14 14:30:00,130.16,130.36,130.1,130.36,10200.0,123.4924,123.6822,123.4355,123.6822,10200.0
2022-03-14 14:35:00,130.41,130.63,130.3,130.32,14170.0,123.7296,123.9384,123.6253,123.6442,14170.0
2022-03-14 14:40:00,130.34,130.44,130.06,130.22,10620.0,123.6632,123.7581,123.3976,123.5494,10620.0
2022-03-14 14:45:00,130.17,130.18,129.91,129.93,13771.0,123.5019,123.5114,123.2552,123.2742,13771.0
2022-03-14 14:50:00,130.02,130.15,129.76,130.12,12168.0,123.3596,123.483,123.1129,123.4545,12168.0
2022-03-14 14:55:00,130.17,130.66,130.15,130.66,25113.0,123.5019,123.9668,123.483,123.9668,25113.0
2022-03-14 15:00:00,130.65,131.01,130.5,131.0,22787.0,123.9573,124.2989,123.815,124.2894,22787.0
2022-03-14 15:05:00,130.9,130.9,130.47,130.48,9036.0,124.1945,124.1945,123.7866,123.796,9036.0
2022-03-14 15:10:00,130.45,130.95,130.44,130.78,13259.0,123.7676,124.242,123.7581,124.0807,13259.0
2022-03-14 15:15:00,130.91,130.98,130.47,130.53,11218.0,124.204,124.2704,123.7866,123.8435,11218.0
2022-03-14 15:20:00,130.52,131.55,130.49,131.55,26822.0,123.834,124.8112,123.8055,124.8112,26822.0
2022-03-14 15:25:00,131.49,131.52,130.95,130.96,30673.0,124.7543,124.7828,124.242,124.2515,30673.0
2022-03-14 15:30:00,130.96,131.03,130.37,130.48,36006.0,124.2515,124.3179,123.6917,123.796,36006.0
2022-03-14 15:35:00,130.46,131.39,130.46,131.34,31549.0,123.7771,124.6594,123.7771,124.612,31549.0
2022-03-14 15:40:00,131.33,131.7,131.16,131.38,35888.0,124.6025,124.9536,124.4412,124.6499,35888.0
2022-03-14 15:45:00,131.41,131.85,131.33,131.63,52124.0,124.6784,125.0959,124.6025,124.8871,52124.0
2022-03-14 15:50:00,131.67,131.83,131.4,131.83,49689.0,124.9251,125.0769,124.6689,125.0769,49689.0
2022-03-14 15:55:00,131.85,132.24,131.85,132.09,162152.0,125.0959,125.4659,125.0959,125.3236,162152.0
2022-03-15 09:30:00,129.35,131.06,128.96,130.23,65947.0,122.7239,124.3463,122.3539,123.5589,65947.0
2022-03-15 09:35:00,130.23,131.0,129.77,131.0,34439.0,123.5589,124.2894,123.1224,124.2894,34439.0
2022-03-15 09:40:00,131.14,131.43,129.92,130.02,19019.0,124.4222,124.6974,123.2647,123.3596,19019.0
2022-03-15 09:45:00,130.09,130.11,129.0,129.79,63025.0,123.426,123.445,122.3919,123.1414,63025.0
2022-03-15 09:50:00,129.75,129.88,129.08,129.09,17890.0,123.1034,123.2268,122.4678,122.4772,17890.0
2022-03-15 09:55:00,129.09,129.88,129.04,129.87,11662.0,122.4772,123.2268,122.4298,123.2173,11662.0
2022-03-15 10:00:00,129.84,130.25,129.18,129.93,22604.0,123.1888,123.5778,122.5626,123.2742,22604.0
2022-03-15 10:05:00,129.97,129.97,129.11,129.19,16464.0,123.3122,123.3122,122.4962,122.5721,16464.0
2022-03-15 10:10:00,129.27,129.31,128.68,129.11,46429.0,122.648,122.686,122.0883,122.4962,46429.0
2022-03-15 10:15:00,129.01,129.26,128.82,128.85,16789.0,122.4013,122.6385,122.2211,122.2495,16789.0
2022-03-15 10:20:00,129.07,129.37,128.9,129.28,15708.0,122.4583,122.7429,122.297,122.6575,15708.0
2022-03-15 10:25:00,129.34,130.5,129.33,130.25,20168.0,122.7144,123.815,122.705,123.5778,20168.0
2022-03-15 10:30:00,130.27,130.7,130.27,130.68,14078.0,123.5968,124.0048,123.5968,123.9858,14078.0
2022-03-15 10:35:00,130.36,130.55,130.13,130.25,9841.0,123.6822,123.8625,123.464,123.5778,9841.0
2022-03-15 10:40:00,130.35,131.1,130.33,130.91,15070.0,123.6727,124.3843,123.6537,124.204,15070.0
2022-03-15 10:45:00,131.04,131.11,130.88,131.11,7821.0,124.3274,124.3938,124.1756,124.3938,7821.0
2022-03-15 10:50:00,131.16,131.25,130.86,130.91,18361.0,124.4412,124.5266,124.1566,124.204,18361.0
2022-03-15 10:55:00,130.9,131.05,130.75,130.78,13123.0,124.1945,124.3368,124.0522,124.0807,13123.0
2022-03-15 11:00:00,130.75,130.75,130.38,130.49,15236.0,124.0522,124.0522,123.7012,123.8055,15236.0
2022-03-15 11:05:00,130.59,131.06,130.44,131.06,7268.0,123.9004,124.3463,123.7581,124.3463,7268.0
2022-03-15 11:10:00,131.08,131.31,130.81,131.07,13590.0,124.3653,124.5835,124.1091,124.3558,13590.0
2022-03-15 11:15:00,131.07,131.61,130.83,131.61,8020.0,124.3558,124.8682,124.1281,124.8682,8020.0
2022-03-15 11:20:00,131.67,131.78,131.31,131.75,16032.0,124.9251,125.0295,124.5835,125.001,16032.0
2022-03-15 11:25:00,131.77,132.12,131.72,131.95,13438.0,125.02,125.352,124.9725,125.1907,13438.0
2022-03-15 11:30:00,131.93,132.56,131.91,132.53,16755.0,125.1718,125.7695,125.1528,125.741,16755.0
2022-03-15 11:35:00,132.56,132.98,132.35,132.98,29160.0,125.7695,126.168,125.5703,126.168,29160.0
2022-03-15 11:40:00,132.92,133.39,132.68,133.34,22070.0,126.1111,126.557,125.8833,126.5095,22070.0
2022-03-15 11:45:00,133.38,133.87,133.32,133.79,36644.0,126.5475,127.0124,126.4906,126.9365,36644.0
2022-03-15 11:50:00,133.8,134.16,133.56,133.56,32414.0,126.946,127.2875,126.7183,126.7183,32414.0
2022-03-15 11:55:00,133.56,133.57,132.76,132.99,18638.0,126.7183,126.7278,125.9593,126.1775,18638.0
2022-03-15 12:00:00,132.99,133.35,132.83,133.28,12317.0,126.1775,126.519,126.0257,126.4526,12317.0
2022-03-15 12:05:00,133.36,133.99,133.28,133.99,16272.0,126.5285,127.1262,126.4526,127.1262,16272.0
2022-03-15 12:10:00,134.05,134.43,134.02,134.4,11967.0,127.1832,127.5437,127.1547,127.5152,11967.0
2022-03-15 12:15:00,134.41,134.89,134.32,134.68,12472.0,127.5247,127.9801,127.4393,127.7809,12472.0
2022-03-15 12:20:00,134.61,135.04,134.5,134.97,11639.0,127.7145,128.1225,127.6101,128.056,11639.0
2022-03-15 12:25:00,134.94,135.43,134.92,135.4,30159.0,128.0276,128.4925,128.0086,128.464,30159.0
2022-03-15 12:30:00,135.39,135.62,135.37,135.43,31624.0,128.4545,128.6727,128.4356,128.4925,31624.0
2022-03-15 12:35:00,135.5,135.65,135.37,135.51,11266.0,128.5589,128.7012,128.4356,128.5684,11266.0
2022-03-15 12:40:00,135.56,135.81,135.36,135.53,30998.0,128.6158,128.853,128.4261,128.5874,30998.0
2022-03-15 12:45:00,135.53,135.61,134.79,134.98,9885.0,128.5874,128.6633,127.8853,128.0655,9885.0
2022-03-15 12:50:00,134.91,135.05,134.68,134.78,8928.0,127.9991,128.1319,127.7809,127.8758,8928.0
2022-03-15 12:55:00,134.74,135.25,134.73,135.17,9006.0,127.8378,128.3217,127.8283,128.2458,9006.0
2022-03-15 13:00:00,135.13,135.43,135.13,135.25,7747.0,128.2078,128.4925,128.2078,128.3217,7747.0
2022-03-15 13:05:00,135.28,135.29,134.58,134.58,21774.0,128.3502,128.3596,127.686,127.686,21774.0
2022-03-15 13:10:00,134.59,134.66,134.32,134.37,10587.0,127.6955,127.7619,127.4393,127.4868,10587.0
2022-03-15 13:15:00,134.28,134.34,133.84,133.87,23028.0,127.4014,127.4583,126.9839,127.0124,23028.0
2022-03-15 13:20:00,133.86,134.45,133.84,134.38,10270.0,127.0029,127.5627,126.9839,127.4963,10270.0
2022-03-15 13:25:00,134.46,134.6,133.95,133.95,10976.0,127.5722,127.705,127.0883,127.0883,10976.0
2022-03-15 13:30:00,134.03,134.26,133.78,134.04,12428.0,127.1642,127.3824,126.927,127.1737,12428.0
2022-03-15 13:35:00,134.1,134.16,133.78,133.88,12032.0,127.2306,127.2875,126.927,127.0219,12032.0
2022-03-15 13:40:00,133.9,134.28,133.86,134.12,8771.0,127.0409,127.4014,127.0029,127.2496,8771.0
2022-03-15 13:45:00,134.05,134.08,133.91,134.07,6385.0,127.1832,127.2116,127.0503,127.2021,6385.0
2022-03-15 13:50:00,134.04,134.44,133.99,134.35,15517.0,127.1737,127.5532,127.1262,127.4678,15517.0
2022-03-15 13:55:00,134.41,134.44,133.92,134.09,12050.0,127.5247,127.5532,127.0598,127.2211,12050.0
2022-03-15 14:00:00,134.03,134.17,133.5,133.5,12927.0,127.1642,127.297,126.6613,126.6613,12927.0
2022-03-15 14:05:00,133.41,133.65,133.31,133.62,7447.0,126.576,126.8037,126.4811,126.7752,7447.0
2022-03-15 14:10:00,133.66,133.69,133.47,133.47,10764.0,126.8131,126.8416,126.6329,126.6329,10764.0
2022-03-15 14:15:00,133.39,133.6,133.21,133.22,12442.0,126.557,126.7562,126.3862,126.3957,12442.0
2022-03-15 14:20:00,133.21,133.22,132.94,132.94,19052.0,126.3862,126.3957,126.13,126.13,19052.0
2022-03-15 14:25:00,132.94,133.13,132.87,133.06,22422.0,126.13,126.3103,126.0636,126.2439,22422.0
2022-03-15 14:30:00,133.05,133.49,132.71,133.45,9177.0,126.2344,126.6519,125.9118,126.6139,9177.0
2022-03-15 14:35:00,133.45,133.45,133.12,133.25,8475.0,126.6139,126.6139,126.3008,126.4242,8475.0
2022-03-15 14:40:00,133.28,133.54,133.18,133.54,7079.0,126.4526,126.6993,126.3577,126.6993,7079.0
2022-03-15 14:45:00,133.5,133.77,133.47,133.77,10359.0,126.6613,126.9175,126.6329,126.9175,10359.0
2022-03-15 14:50:00,133.86,133.93,133.6,133.72,11180.0,127.0029,127.0693,126.7562,126.8701,11180.0
2022-03-15 14:55:00,133.69,134.07,133.64,134.0,16224.0,126.8416,127.2021,126.7942,127.1357,16224.0
2022-03-15 15:00:00,133.97,134.11,133.91,133.99,9722.0,127.1073,127.2401,127.0503,127.1262,9722.0
2022-03-15 15:05:00,133.97,133.99,133.24,133.55,36029.0,127.1073,127.1262,126.4147,126.7088,36029.0
2022-03-15 15:10:00,133.67,134.03,133.67,133.93,9022.0,126.8226,127.1642,126.8226,127.0693,9022.0
2022-03-15 15:15:00,133.97,134.36,133.85,134.36,33964.0,127.1073,127.4773,126.9934,127.4773,33964.0
2022-03-15 15:20:00,134.37,134.48,134.26,134.33,22677.0,127.4868,127.5911,127.3824,127.4488,22677.0
2022-03-15 15:25:00,134.37,134.98,134.37,134.92,29190.0,127.4868,128.0655,127.4868,128.0086,29190.0
2022-03-15 15:30:00,134.88,135.14,134.88,135.08,56224.0,127.9707,128.2173,127.9707,128.1604,56224.0
2022-03-15 15:35:00,135.07,135.25,134.99,135.14,20112.0,128.1509,128.3217,128.075,128.2173,20112.0
2022-03-15 15:40:00,135.11,135.3,135.0,135.3,30513.0,128.1889,128.3691,128.0845,128.3691,30513.0
2022-03-15 15:45:00,135.31,135.48,135.03,135.09,43964.0,128.3786,128.5399,128.113,128.1699,43964.0
2022-03-15 15:50:00,135.06,135.88,135.01,135.66,79455.0,128.1414,128.9194,128.094,128.7107,79455.0
2022-03-15 15:55:00,135.7,135.74,135.43,135.52,179691.0,128.7486,128.7866,128.4925,128.5779,179691.0
2022-03-16 09:30:00,136.79,138.35,136.71,138.23,66783.0,129.7828,131.2629,129.7069,131.149,66783.0
2022-03-16 09:35:00,138.34,140.25,138.26,140.1,65336.0,131.2534,133.0656,131.1775,132.9233,65336.0
2022-03-16 09:40:00,140.21,140.78,139.48,139.86,50809.0,133.0276,133.5684,132.335,132.6955,50809.0
2022-03-16 09:45:00,140.0,140.0,138.21,138.94,50432.0,132.8284,132.8284,131.1301,131.8227,50432.0
2022-03-16 09:50:00,138.94,139.44,137.52,137.75,56920.0,131.8227,132.2971,130.4754,130.6936,56920.0
2022-03-16 09:55:00,137.93,138.28,137.66,138.28,18194.0,130.8644,131.1965,130.6082,131.1965,18194.0
2022-03-16 10:00:00,138.41,138.56,137.4,137.65,15586.0,131.3198,131.4621,130.3616,130.5988,15586.0
2022-03-16 10:05:00,137.68,137.88,136.98,137.41,27677.0,130.6272,130.817,129.9631,130.3711,27677.0
2022-03-16 10:10:00,137.35,138.37,137.35,137.88,22367.0,130.3141,131.2819,130.3141,130.817,22367.0
2022-03-16 10:15:00,137.81,137.94,137.37,137.57,22087.0,130.7506,130.8739,130.3331,130.5229,22087.0
2022-03-16 10:20:00,137.56,138.04,137.5,137.91,13572.0,130.5134,130.9688,130.4564,130.8454,13572.0
2022-03-16 10:25:00,137.75,137.78,136.54,137.32,18872.0,130.6936,130.7221,129.5456,130.2857,18872.0
2022-03-16 10:30:00,137.23,137.52,136.94,137.41,12706.0,130.2003,130.4754,129.9251,130.3711,12706.0
2022-03-16 10:35:00,137.41,137.6,136.34,136.81,22456.0,130.3711,130.5513,129.3559,129.8018,22456.0
2022-03-16 10:40:00,137.0,137.43,136.89,137.43,15536.0,129.9821,130.39,129.8777,130.39,15536.0
2022-03-16 10:45:00,137.37,137.72,137.23,137.42,15724.0,130.3331,130.6652,130.2003,130.3805,15724.0
2022-03-16 10:50:00,137.37,137.37,136.34,136.5,20687.0,130.3331,130.3331,129.3559,129.5077,20687.0
2022-03-16 10:55:00,136.43,136.86,136.01,136.82,42372.0,129.4413,129.8492,129.0428,129.8113,42372.0
2022-03-16 11:00:00,136.72,137.03,136.13,136.23,13105.0,129.7164,130.0105,129.1566,129.2515,13105.0
2022-03-16 11:05:00,136.25,136.33,135.79,135.96,13929.0,129.2705,129.3464,128.834,128.9953,13929.0
2022-03-16 11:10:00,136.08,136.58,135.81,136.58,21616.0,129.1092,129.5836,128.853,129.5836,21616.0
2022-03-16 11:15:00,136.54,136.8,136.23,136.47,8792.0,129.5456,129.7923,129.2515,129.4792,8792.0
2022-03-16 11:20:00,136.48,136.57,136.1,136.21,12099.0,129.4887,129.5741,129.1282,129.2325,12099.0
2022-03-16 11:25:00,136.21,136.38,135.88,136.26,26272.0,129.2325,129.3938,128.9194,129.28,26272.0
2022-03-16 11:30:00,136.37,136.52,136.31,136.39,6590.0,129.3843,129.5266,129.3274,129.4033,6590.0
2022-03-16 11:35:00,136.43,136.6,136.19,136.4,14382.0,129.4413,129.6025,129.2135,129.4128,14382.0
2022-03-16 11:40:00,136.31,136.49,136.23,136.44,4521.0,129.3274,129.4982,129.2515,129.4507,4521.0
2022-03-16 11:45:00,136.62,136.65,136.35,136.52,10502.0,129.6215,129.65,129.3653,129.5266,10502.0
2022-03-16 11:50:00,136.5,137.11,136.5,136.8,45832.0,129.5077,130.0864,129.5077,129.7923,45832.0
2022-03-16 11:55:00,136.79,136.95,136.58,136.59,5533.0,129.7828,129.9346,129.5836,129.5931,5533.0
2022-03-16 12:00:00,136.55,137.0,136.55,136.88,11477.0,129.5551,129.9821,129.5551,129.8682,11477.0
2022-03-16 12:05:00,136.93,137.2,136.84,136.98,81759.0,129.9156,130.1718,129.8302,129.9631,81759.0
2022-03-16 12:10:00,136.85,136.97,136.51,136.69,8028.0,129.8397,129.9536,129.5172,129.6879,8028.0
2022-03-16 12:15:00,136.64,136.66,136.25,136.42,12734.0,129.6405,129.6595,129.2705,129.4318,12734.0
2022-03-16 12:20:00,136.37,136.41,136.1,136.27,10182.0,129.3843,129.4223,129.1282,129.2894,10182.0
2022-03-16 12:25:00,136.22,136.36,136.01,136.24,8150.0,129.242,129.3748,129.0428,129.261,8150.0
2022-03-16 12:30:00,136.27,136.45,136.16,136.21,10380.0,129.2894,129.4602,129.1851,129.2325,10380.0
2022-03-16 12:35:00,136.25,136.25,135.89,135.97,11446.0,129.2705,129.2705,128.9289,129.0048,11446.0
2022-03-16 12:40:00,135.97,136.3,135.87,136.25,8860.0,129.0048,129.3179,128.9099,129.2705,8860.0
2022-03-16 12:45:00,136.28,136.28,135.35,135.35,17276.0,129.2989,129.2989,128.4166,128.4166,17276.0
2022-03-16 12:50:00,135.35,135.65,135.13,135.65,9861.0,128.4166,128.7012,128.2078,128.7012,9861.0
2022-03-16 12:55:00,135.59,135.93,135.59,135.91,11486.0,128.6443,128.9669,128.6443,128.9479,11486.0
2022-03-16 13:00:00,135.83,135.92,135.57,135.65,7398.0,128.872,128.9574,128.6253,128.7012,7398.0
2022-03-16 13:05:00,135.65,135.83,135.31,135.32,10108.0,128.7012,128.872,128.3786,128.3881,10108.0
2022-03-16 13:10:00,135.23,135.37,135.01,135.22,8256.0,128.3027,128.4356,128.094,128.2932,8256.0
2022-03-16 13:15:00,135.25,135.37,135.12,135.12,11399.0,128.3217,128.4356,128.1984,128.1984,11399.0
2022-03-16 13:20:00,135.27,135.32,135.03,135.31,9505.0,128.3407,128.3881,128.113,128.3786,9505.0
2022-03-16 13:25:00,135.24,135.5,135.17,135.42,20760.0,128.3122,128.5589,128.2458,128.483,20760.0
2022-03-16 13:30:00,135.49,135.82,135.32,135.34,20944.0,128.5494,128.8625,128.3881,128.4071,20944.0
2022-03-16 13:35:00,135.29,135.29,134.9,134.97,10730.0,128.3596,128.3596,127.9896,128.056,10730.0
2022-03-16 13:40:00,134.83,134.91,134.49,134.68,14157.0,127.9232,127.9991,127.6006,127.7809,14157.0
2022-03-16 13:45:00,134.68,134.74,134.57,134.62,6562.0,127.7809,127.8378,127.6765,127.724,6562.0
2022-03-16 13:50:00,134.67,134.86,134.63,134.86,14614.0,127.7714,127.9517,127.7335,127.9517,14614.0
2022-03-16 13:55:00,134.83,135.06,134.73,134.73,10339.0,127.9232,128.1414,127.8283,127.8283,10339.0
2022-03-16 14:00:00,134.73,135.01,134.13,134.24,8535.0,127.8283,128.094,127.2591,127.3634,8535.0
2022-03-16 14:05:00,134.23,134.34,133.24,133.25,42411.0,127.3539,127.4583,126.4147,126.4242,42411.0
2022-03-16 14:10:00,133.34,133.59,133.04,133.34,26066.0,126.5095,126.7467,126.2249,126.5095,26066.0
2022-03-16 14:15:00,133.06,133.78,133.06,133.78,28118.0,126.2439,126.927,126.2439,126.927,28118.0
2022-03-16 14:20:00,133.68,133.71,132.81,132.89,30840.0,126.8321,126.8606,126.0067,126.0826,30840.0
2022-03-16 14:25:00,132.96,133.2,132.33,132.37,18295.0,126.149,126.3767,125.5513,125.5892,18295.0
2022-03-16 14:30:00,132.4,132.41,131.82,131.95,26040.0,125.6177,125.6272,125.0674,125.1907,26040.0
2022-03-16 14:35:00,131.97,133.52,131.97,133.52,24754.0,125.2097,126.6803,125.2097,126.6803,24754.0
2022-03-16 14:40:00,133.22,134.07,133.13,134.06,14937.0,126.3957,127.2021,126.3103,127.1927,14937.0
2022-03-16 14:45:00,134.07,134.21,133.72,134.07,9565.0,127.2021,127.335,126.8701,127.2021,9565.0
2022-03-16 14:50:00,133.98,134.15,133.56,134.15,20500.0,127.1168,127.278,126.7183,127.278,20500.0
2022-03-16 14:55:00,134.01,134.43,133.66,133.74,9577.0,127.1452,127.5437,126.8131,126.889,9577.0
2022-03-16 15:00:00,133.67,134.52,133.57,134.46,13434.0,126.8226,127.6291,126.7278,127.5722,13434.0
2022-03-16 15:05:00,134.49,134.61,133.92,134.21,9275.0,127.6006,127.7145,127.0598,127.335,9275.0
2022-03-16 15:10:00,134.21,134.56,134.2,134.46,9247.0,127.335,127.667,127.3255,127.5722,9247.0
2022-03-16 15:15:00,134.46,134.5,134.22,134.33,14112.0,127.5722,127.6101,127.3445,127.4488,14112.0
2022-03-16 15:20:00,134.26,134.48,134.21,134.38,20885.0,127.3824,127.5911,127.335,127.4963,20885.0
2022-03-16 15:25:00,134.44,134.56,134.23,134.29,9066.0,127.5532,127.667,127.3539,127.4109,9066.0
2022-03-16 15:30:00,134.34,134.48,133.71,133.75,30649.0,127.4583,127.5911,126.8606,126.8985,30649.0
2022-03-16 15:35:00,133.74,134.15,133.62,134.09,18128.0,126.889,127.278,126.7752,127.2211,18128.0
2022-03-16 15:40:00,134.09,134.26,133.9,134.04,30637.0,127.2211,127.3824,127.0409,127.1737,30637.0
2022-03-16 15:45:00,134.08,134.67,133.96,134.65,47605.0,127.2116,127.7714,127.0978,127.7524,47605.0
2022-03-16 15:50:00,134.61,135.01,134.58,134.87,50275.0,127.7145,128.094,127.686,127.9612,50275.0
2022-03-16 15:55:00,134.89,135.21,134.77,135.18,132355.0,127.9801,128.2837,127.8663,128.2553,132355.0
2022-03-17 09:30:00,134.05,135.0,133.01,134.35,81739.0,127.1832,128.0845,126.1964,127.4678,81739.0
2022-03-17 09:35:00,134.03,134.63,133.25,134.34,44919.0,127.1642,127.7335,126.4242,127.4583,44919.0
2022-03-17 09:40:00,134.18,134.35,132.55,132.68,64352.0,127.3065,127.4678,125.76,125.8833,64352.0
2022-03-17 09:45:00,132.72,133.59,132.46,133.25,15971.0,125.9213,126.7467,125.6746,126.4242,15971.0
2022-03-17 09:50:00,133.27,133.27,132.0,132.02,20863.0,126.4431,126.4431,125.2382,125.2572,20863.0
2022-03-17 09:55:00,131.9,132.26,131.31,132.05,28924.0,125.1433,125.4849,124.5835,125.2856,28924.0
2022-03-17 10:00:00,132.02,132.54,131.77,132.13,36391.0,125.2572,125.7505,125.02,125.3615,36391.0
2022-03-17 10:05:00,132.13,133.99,132.12,133.72,25738.0,125.3615,127.1262,125.352,126.8701,25738.0
2022-03-17 10:10:00,133.62,134.23,133.53,134.06,27728.0,126.7752,127.3539,126.6898,127.1927,27728.0
2022-03-17 10:15:00,134.12,134.3,133.7,134.19,29281.0,127.2496,127.4204,126.8511,127.316,29281.0
2022-03-17 10:20:00,134.11,134.3,133.71,134.28,27071.0,127.2401,127.4204,126.8606,127.4014,27071.0
2022-03-17 10:25:00,134.21,134.41,133.82,133.97,19173.0,127.335,127.5247,126.965,127.1073,19173.0
2022-03-17 10:30:00,134.02,134.42,133.77,133.91,14436.0,127.1547,127.5342,126.9175,127.0503,14436.0
2022-03-17 10:35:00,133.91,134.28,133.58,134.24,9639.0,127.0503,127.4014,126.7372,127.3634,9639.0
2022-03-17 10:40:00,134.25,135.22,134.16,135.15,21772.0,127.3729,128.2932,127.2875,128.2268,21772.0
2022-03-17 10:45:00,135.2,136.22,134.61,134.93,48638.0,128.2743,129.242,127.7145,128.0181,48638.0
2022-03-17 10:50:00,134.97,135.09,134.72,135.07,9450.0,128.056,128.1699,127.8188,128.1509,9450.0
2022-03-17 10:55:00,135.12,135.69,135.11,135.69,15345.0,128.1984,128.7392,128.1889,128.7392,15345.0
2022-03-17 11:00:00,135.42,135.64,135.13,135.31,28328.0,128.483,128.6917,128.2078,128.3786,28328.0
2022-03-17 11:05:00,135.24,135.32,134.99,135.28,14930.0,128.3122,128.3881,128.075,128.3502,14930.0
2022-03-17 11:10:00,135.23,135.43,135.06,135.14,11409.0,128.3027,128.4925,128.1414,128.2173,11409.0
2022-03-17 11:15:00,135.09,135.17,134.79,135.14,36143.0,128.1699,128.2458,127.8853,128.2173,36143.0
2022-03-17 11:20:00,135.15,135.24,134.51,134.9,14358.0,128.2268,128.3122,127.6196,127.9896,14358.0
2022-03-17 11:25:00,134.82,135.09,134.39,134.61,16320.0,127.9137,128.1699,127.5058,127.7145,16320.0
2022-03-17 11:30:00,134.42,134.94,134.42,134.86,27069.0,127.5342,128.0276,127.5342,127.9517,27069.0
2022-03-17 11:35:00,134.79,134.83,134.43,134.55,10589.0,127.8853,127.9232,127.5437,127.6576,10589.0
2022-03-17 11:40:00,134.65,134.66,134.29,134.3,21413.0,127.7524,127.7619,127.4109,127.4204,21413.0
2022-03-17 11:45:00,134.14,134.53,134.07,134.5,23863.0,127.2686,127.6386,127.2021,127.6101,23863.0
2022-03-17 11:50:00,134.56,134.61,134.15,134.56,17600.0,127.667,127.7145,127.278,127.667,17600.0
2022-03-17 11:55:00,134.56,134.96,134.43,134.96,49343.0,127.667,128.0466,127.5437,128.0466,49343.0
2022-03-17 12:00:00,134.98,135.19,134.76,134.87,6865.0,128.0655,128.2648,127.8568,127.9612,6865.0
2022-03-17 12:05:00,134.86,135.19,134.68,134.72,8972.0,127.9517,128.2648,127.7809,127.8188,8972.0
2022-03-17 12:10:00,134.61,134.62,134.27,134.31,8881.0,127.7145,127.724,127.3919,127.4299,8881.0
2022-03-17 12:15:00,134.26,134.58,134.24,134.31,9080.0,127.3824,127.686,127.3634,127.4299,9080.0
2022-03-17 12:20:00,134.31,135.07,134.24,134.91,9415.0,127.4299,128.1509,127.3634,127.9991,9415.0
2022-03-17 12:25:00,134.92,135.08,134.79,134.93,9100.0,128.0086,128.1604,127.8853,128.0181,9100.0
2022-03-17 12:30:00,134.87,134.87,134.61,134.62,8983.0,127.9612,127.9612,127.7145,127.724,8983.0
2022-03-17 12:35:00,134.65,134.71,134.32,134.33,16801.0,127.7524,127.8094,127.4393,127.4488,16801.0
2022-03-17 12:40:00,134.26,134.38,133.77,133.8,28417.0,127.3824,127.4963,126.9175,126.946,28417.0
2022-03-17 12:45:00,133.75,134.03,133.61,133.93,66856.0,126.8985,127.1642,126.7657,127.0693,66856.0
2022-03-17 12:50:00,133.91,134.19,133.59,133.59,12568.0,127.0503,127.316,126.7467,126.7467,12568.0
2022-03-17 12:55:00,133.6,133.79,133.56,133.79,5605.0,126.7562,126.9365,126.7183,126.9365,5605.0
2022-03-17 13:00:00,133.73,133.8,133.56,133.56,11686.0,126.8796,126.946,126.7183,126.7183,11686.0
2022-03-17 13:05:00,133.55,133.55,133.2,133.4,57982.0,126.7088,126.7088,126.3767,126.5665,57982.0
2022-03-17 13:10:00,133.34,133.5,133.0,133.1,71810.0,126.5095,126.6613,126.187,126.2818,71810.0
2022-03-17 13:15:00,133.06,133.19,132.38,132.38,78428.0,126.2439,126.3672,125.5987,125.5987,78428.0
2022-03-17 13:20:00,132.32,133.13,132.25,133.13,44542.0,125.5418,126.3103,125.4754,126.3103,44542.0
2022-03-17 13:25:00,133.18,133.43,133.08,133.24,10845.0,126.3577,126.5949,126.2629,126.4147,10845.0
2022-03-17 13:30:00,133.18,133.29,132.59,132.8,28690.0,126.3577,126.4621,125.798,125.9972,28690.0
2022-03-17 13:35:00,132.79,132.88,132.54,132.85,22957.0,125.9877,126.0731,125.7505,126.0446,22957.0
2022-03-17 13:40:00,132.86,132.89,132.43,132.43,15969.0,126.0541,126.0826,125.6462,125.6462,15969.0
2022-03-17 13:45:00,132.45,132.75,132.44,132.69,5612.0,125.6651,125.9498,125.6556,125.8928,5612.0
2022-03-17 13:50:00,132.68,132.8,132.56,132.8,12520.0,125.8833,125.9972,125.7695,125.9972,12520.0
2022-03-17 13:55:00,132.81,132.86,132.6,132.71,38809.0,126.0067,126.0541,125.8074,125.9118,38809.0
2022-03-17 14:00:00,132.69,132.75,132.55,132.69,20423.0,125.8928,125.9498,125.76,125.8928,20423.0
2022-03-17 14:05:00,132.68,132.78,132.23,132.29,47574.0,125.8833,125.9782,125.4564,125.5133,47574.0
2022-03-17 14:10:00,132.31,132.38,131.62,131.62,37568.0,125.5323,125.5987,124.8776,124.8776,37568.0
2022-03-17 14:15:00,131.6,132.25,131.53,132.03,41906.0,124.8587,125.4754,124.7923,125.2666,41906.0
2022-03-17 14:20:00,132.08,132.18,131.94,131.98,20598.0,125.3141,125.409,125.1813,125.2192,20598.0
2022-03-17 14:25:00,132.02,132.15,131.85,131.9,20109.0,125.2572,125.3805,125.0959,125.1433,20109.0
2022-03-17 14:30:00,131.78,131.86,131.31,131.34,66727.0,125.0295,125.1054,124.5835,124.612,66727.0
2022-03-17 14:35:00,131.31,131.49,131.07,131.08,71428.0,124.5835,124.7543,124.3558,124.3653,71428.0
2022-03-17 14:40:00,131.1,131.16,130.63,130.64,72564.0,124.3843,124.4412,123.9384,123.9478,72564.0
2022-03-17 14:45:00,130.64,130.7,130.39,130.55,63755.0,123.9478,124.0048,123.7107,123.8625,63755.0
2022-03-17 14:50:00,130.5,130.6,130.04,130.47,52553.0,123.815,123.9099,123.3786,123.7866,52553.0
2022-03-17 14:55:00,130.59,131.81,130.58,131.68,17115.0,123.9004,125.0579,123.8909,124.9346,17115.0
2022-03-17 15:00:00,131.72,132.22,131.49,132.22,23258.0,124.9725,125.4469,124.7543,125.4469,23258.0
2022-03-17 15:05:00,132.2,132.38,131.91,132.21,18131.0,125.4279,125.5987,125.1528,125.4374,18131.0
2022-03-17 15:10:00,132.19,132.19,131.88,132.09,12535.0,125.4184,125.4184,125.1243,125.3236,12535.0
2022-03-17 15:15:00,132.13,132.85,132.09,132.63,15022.0,125.3615,126.0446,125.3236,125.8359,15022.0
2022-03-17 15:20:00,132.66,132.98,132.61,132.87,14059.0,125.8644,126.168,125.8169,126.0636,14059.0
2022-03-17 15:25:00,132.93,133.46,132.92,133.34,16312.0,126.1205,126.6234,126.1111,126.5095,16312.0
2022-03-17 15:30:00,133.37,133.46,133.14,133.14,20279.0,126.538,126.6234,126.3198,126.3198,20279.0
2022-03-17 15:35:00,133.2,133.78,133.16,133.72,30640.0,126.3767,126.927,126.3388,126.8701,30640.0
2022-03-17 15:40:00,133.77,134.47,133.75,134.44,62310.0,126.9175,127.5817,126.8985,127.5532,62310.0
2022-03-17 15:45:00,134.41,134.85,134.28,134.65,70256.0,127.5247,127.9422,127.4014,127.7524,70256.0
2022-03-17 15:50:00,134.68,134.72,134.08,134.28,87518.0,127.7809,127.8188,127.2116,127.4014,87518.0
2022-03-17 15:55:00,134.27,135.07,134.25,134.99,206962.0,127.3919,128.1509,127.3729,128.075,206962.0
2022-03-18 09:30:00,135.19,135.19,133.63,134.14,435890.0,128.2648,128.2648,126.7847,127.2686,435890.0
2022-03-18 09:35:00,134.14,134.48,133.34,133.92,25217.0,127.2686,127.5911,126.5095,127.0598,25217.0
2022-03-18 09:40:00,134.14,135.83,134.14,135.28,38965.0,127.2686,128.872,127.2686,128.3502,38965.0
2022-03-18 09:45:00,135.05,135.48,134.33,134.59,14032.0,128.1319,128.5399,127.4488,127.6955,14032.0
2022-03-18 09:50:00,134.59,134.73,133.08,133.98,38938.0,127.6955,127.8283,126.2629,127.1168,38938.0
2022-03-18 09:55:00,134.07,134.3,133.1,133.9,31193.0,127.2021,127.4204,126.2818,127.0409,31193.0
2022-03-18 10:00:00,133.81,135.39,133.79,134.62,15275.0,126.9555,128.4545,126.9365,127.724,15275.0
2022-03-18 10:05:00,134.77,135.05,134.65,134.76,12716.0,127.8663,128.1319,127.7524,127.8568,12716.0
2022-03-18 10:10:00,134.89,134.91,133.94,134.01,18413.0,127.9801,127.9991,127.0788,127.1452,18413.0
2022-03-18 10:15:00,134.06,134.34,133.81,134.09,13213.0,127.1927,127.4583,126.9555,127.2211,13213.0
2022-03-18 10:20:00,134.1,134.21,133.75,134.07,10435.0,127.2306,127.335,126.8985,127.2021,10435.0
2022-03-18 10:25:00,134.14,134.71,134.14,134.53,13181.0,127.2686,127.8094,127.2686,127.6386,13181.0
2022-03-18 10:30:00,134.63,134.63,133.75,133.75,30631.0,127.7335,127.7335,126.8985,126.8985,30631.0
2022-03-18 10:35:00,133.73,133.96,133.67,133.82,7148.0,126.8796,127.0978,126.8226,126.965,7148.0
2022-03-18 10:40:00,133.83,134.11,133.69,133.88,6563.0,126.9744,127.2401,126.8416,127.0219,6563.0
2022-03-18 10:45:00,133.84,134.06,133.46,133.52,10658.0,126.9839,127.1927,126.6234,126.6803,10658.0
2022-03-18 10:50:00,133.49,133.64,133.15,133.64,5047.0,126.6519,126.7942,126.3293,126.7942,5047.0
2022-03-18 10:55:00,133.68,133.68,133.23,133.29,6693.0,126.8321,126.8321,126.4052,126.4621,6693.0
2022-03-18 11:00:00,133.31,133.4,132.91,133.03,12254.0,126.4811,126.5665,126.1016,126.2154,12254.0
2022-03-18 11:05:00,133.1,133.44,133.07,133.42,6828.0,126.2818,126.6044,126.2534,126.5854,6828.0
2022-03-18 11:10:00,133.37,133.44,132.95,133.17,7937.0,126.538,126.6044,126.1395,126.3482,7937.0
2022-03-18 11:15:00,133.1,133.38,132.95,133.2,7555.0,126.2818,126.5475,126.1395,126.3767,7555.0
2022-03-18 11:20:00,133.13,133.13,132.5,132.61,9366.0,126.3103,126.3103,125.7126,125.8169,9366.0
2022-03-18 11:25:00,132.68,132.81,132.44,132.7,17173.0,125.8833,126.0067,125.6556,125.9023,17173.0
2022-03-18 11:30:00,132.8,132.89,132.5,132.58,12768.0,125.9972,126.0826,125.7126,125.7885,12768.0
2022-03-18 11:35:00,132.6,132.73,132.38,132.43,18927.0,125.8074,125.9308,125.5987,125.6462,18927.0
2022-03-18 11:40:00,132.39,132.49,132.19,132.3,9011.0,125.6082,125.7031,125.4184,125.5228,9011.0
2022-03-18 11:45:00,132.2,132.3,132.03,132.25,6432.0,125.4279,125.5228,125.2666,125.4754,6432.0
2022-03-18 11:50:00,132.32,132.52,132.17,132.21,6088.0,125.5418,125.7315,125.3995,125.4374,6088.0
2022-03-18 11:55:00,132.22,132.56,132.22,132.47,8757.0,125.4469,125.7695,125.4469,125.6841,8757.0
2022-03-18 12:00:00,132.4,132.73,132.37,132.73,8435.0,125.6177,125.9308,125.5892,125.9308,8435.0
2022-03-18 12:05:00,132.75,133.02,132.74,133.02,7467.0,125.9498,126.2059,125.9403,126.2059,7467.0
2022-03-18 12:10:00,133.02,133.02,132.57,132.64,18817.0,126.2059,126.2059,125.779,125.8454,18817.0
2022-03-18 12:15:00,132.57,132.84,132.39,132.64,7914.0,125.779,126.0352,125.6082,125.8454,7914.0
2022-03-18 12:20:00,132.57,132.69,132.42,132.49,5799.0,125.779,125.8928,125.6367,125.7031,5799.0
2022-03-18 12:25:00,132.56,132.56,132.33,132.33,6906.0,125.7695,125.7695,125.5513,125.5513,6906.0
2022-03-18 12:30:00,132.37,132.85,132.27,132.85,11244.0,125.5892,126.0446,125.4944,126.0446,11244.0
2022-03-18 12:35:00,132.8,132.96,132.48,132.59,9339.0,125.9972,126.149,125.6936,125.798,9339.0
2022-03-18 12:40:00,132.65,132.91,132.45,132.74,12639.0,125.8549,126.1016,125.6651,125.9403,12639.0
2022-03-18 12:45:00,132.71,132.8,132.39,132.45,11364.0,125.9118,125.9972,125.6082,125.6651,11364.0
2022-03-18 12:50:00,132.45,132.64,132.39,132.53,9565.0,125.6651,125.8454,125.6082,125.741,9565.0
2022-03-18 12:55:00,132.5,132.67,132.41,132.51,9758.0,125.7126,125.8739,125.6272,125.7221,9758.0
2022-03-18 13:00:00,132.53,132.64,132.38,132.44,11502.0,125.741,125.8454,125.5987,125.6556,11502.0
2022-03-18 13:05:00,132.47,132.81,132.41,132.67,14575.0,125.6841,126.0067,125.6272,125.8739,14575.0
2022-03-18 13:10:00,132.67,133.13,132.66,133.0,17359.0,125.8739,126.3103,125.8644,126.187,17359.0
2022-03-18 13:15:00,132.95,133.1,132.9,133.06,9243.0,126.1395,126.2818,126.0921,126.2439,9243.0
2022-03-18 13:20:00,133.07,133.25,133.01,133.02,9892.0,126.2534,126.4242,126.1964,126.2059,9892.0
2022-03-18 13:25:00,132.97,133.08,132.92,133.03,21401.0,126.1585,126.2629,126.1111,126.2154,21401.0
2022-03-18 13:30:00,133.07,133.09,132.75,132.87,13521.0,126.2534,126.2723,125.9498,126.0636,13521.0
2022-03-18 13:35:00,132.87,132.87,132.55,132.56,11205.0,126.0636,126.0636,125.76,125.7695,11205.0
2022-03-18 13:40:00,132.58,132.62,132.29,132.44,16845.0,125.7885,125.8264,125.5133,125.6556,16845.0
2022-03-18 13:45:00,132.44,132.57,132.34,132.53,11207.0,125.6556,125.779,125.5608,125.741,11207.0
2022-03-18 13:50:00,132.53,132.63,132.32,132.38,14511.0,125.741,125.8359,125.5418,125.5987,14511.0
2022-03-18 13:55:00,132.38,132.66,132.31,132.59,15066.0,125.5987,125.8644,125.5323,125.798,15066.0
2022-03-18 14:00:00,132.62,132.73,132.47,132.47,8382.0,125.8264,125.9308,125.6841,125.6841,8382.0
2022-03-18 14:05:00,132.48,132.63,132.37,132.58,12641.0,125.6936,125.8359,125.5892,125.7885,12641.0
2022-03-18 14:10:00,132.59,132.94,132.56,132.87,10950.0,125.798,126.13,125.7695,126.0636,10950.0
2022-03-18 14:15:00,132.9,132.94,132.66,132.72,12166.0,126.0921,126.13,125.8644,125.9213,12166.0
2022-03-18 14:20:00,132.73,132.73,132.47,132.63,9138.0,125.9308,125.9308,125.6841,125.8359,9138.0
2022-03-18 14:25:00,132.63,132.7,132.52,132.57,10478.0,125.8359,125.9023,125.7315,125.779,10478.0
2022-03-18 14:30:00,132.59,132.84,132.52,132.81,13464.0,125.798,126.0352,125.7315,126.0067,13464.0
2022-03-18 14:35:00,132.8,133.12,132.79,133.02,14998.0,125.9972,126.3008,125.9877,126.2059,14998.0
2022-03-18 14:40:00,133.01,133.22,132.96,133.2,22790.0,126.1964,126.3957,126.149,126.3767,22790.0
2022-03-18 14:45:00,133.22,133.6,133.17,133.47,21510.0,126.3957,126.7562,126.3482,126.6329,21510.0
2022-03-18 14:50:00,133.51,133.55,133.41,133.46,11951.0,126.6708,126.7088,126.576,126.6234,11951.0
2022-03-18 14:55:00,133.43,133.45,133.12,133.34,17829.0,126.5949,126.6139,126.3008,126.5095,17829.0
2022-03-18 15:00:00,133.38,133.56,133.19,133.53,18862.0,126.5475,126.7183,126.3672,126.6898,18862.0
2022-03-18 15:05:00,133.53,133.83,133.53,133.83,8595.0,126.6898,126.9744,126.6898,126.9744,8595.0
2022-03-18 15:10:00,133.8,133.88,133.49,133.82,25903.0,126.946,127.0219,126.6519,126.965,25903.0
2022-03-18 15:15:00,133.72,133.97,133.65,133.97,19358.0,126.8701,127.1073,126.8037,127.1073,19358.0
2022-03-18 15:20:00,133.98,134.42,133.96,134.4,29023.0,127.1168,127.5342,127.0978,127.5152,29023.0
2022-03-18 15:25:00,134.42,134.61,134.41,134.5,17313.0,127.5342,127.7145,127.5247,127.6101,17313.0
2022-03-18 15:30:00,134.51,135.21,134.51,135.2,36682.0,127.6196,128.2837,127.6196,128.2743,36682.0
2022-03-18 15:35:00,135.21,135.59,135.1,135.45,43140.0,128.2837,128.6443,128.1794,128.5115,43140.0
2022-03-18 15:40:00,135.45,135.86,135.31,135.42,70206.0,128.5115,128.9005,128.3786,128.483,70206.0
2022-03-18 15:45:00,135.43,135.44,134.96,135.13,49898.0,128.4925,128.502,128.0466,128.2078,49898.0
2022-03-18 15:50:00,135.08,135.58,135.08,135.58,108285.0,128.1604,128.6348,128.1604,128.6348,108285.0
2022-03-18 15:55:00,135.5,136.24,135.39,136.15,324733.0,128.5589,129.261,128.4545,129.1756,324733.0
2022-03-21 09:30:00,137.87,141.32,137.87,140.28,135322.0,130.8075,134.0808,130.8075,133.094,135322.0
2022-03-21 09:35:00,140.43,141.55,139.6,140.14,65374.0,133.2363,134.299,132.4489,132.9612,65374.0
2022-03-21 09:40:00,140.33,141.18,140.02,140.32,66661.0,133.1415,133.9479,132.8474,133.132,66661.0
2022-03-21 09:45:00,140.14,142.28,140.14,141.94,64186.0,132.9612,134.9916,132.9612,134.669,64186.0
2022-03-21 09:50:00,141.79,143.27,141.79,142.29,70129.0,134.5267,135.9309,134.5267,135.0011,70129.0
2022-03-21 09:55:00,142.34,142.74,141.93,142.24,31494.0,135.0485,135.428,134.6595,134.9536,31494.0
2022-03-21 10:00:00,142.31,142.94,141.96,142.83,37289.0,135.02,135.6178,134.688,135.5134,37289.0
2022-03-21 10:05:00,142.91,143.41,142.47,143.38,41430.0,135.5893,136.0637,135.1718,136.0352,41430.0
2022-03-21 10:10:00,143.47,143.66,143.07,143.45,36448.0,136.1206,136.3009,135.7411,136.1016,36448.0
2022-03-21 10:15:00,143.4,143.78,143.31,143.45,27339.0,136.0542,136.4147,135.9688,136.1016,27339.0
2022-03-21 10:20:00,143.47,143.59,141.97,142.09,44838.0,136.1206,136.2345,134.6975,134.8113,44838.0
2022-03-21 10:25:00,142.12,142.46,141.8,142.34,20485.0,134.8398,135.1624,134.5362,135.0485,20485.0
2022-03-21 10:30:00,142.26,142.34,141.85,141.96,31114.0,134.9726,135.0485,134.5836,134.688,31114.0
2022-03-21 10:35:00,141.94,142.4,141.83,142.3,19641.0,134.669,135.1054,134.5646,135.0106,19641.0
2022-03-21 10:40:00,142.41,143.08,142.29,143.03,31038.0,135.1149,135.7506,135.0011,135.7032,31038.0
2022-03-21 10:45:00,143.02,143.9,142.86,143.9,35555.0,135.6937,136.5286,135.5419,136.5286,35555.0
2022-03-21 10:50:00,143.97,144.18,142.96,143.01,24818.0,136.595,136.7943,135.6367,135.6842,24818.0
2022-03-21 10:55:00,142.94,143.24,142.5,142.55,17248.0,135.6178,135.9024,135.2003,135.2477,17248.0
2022-03-21 11:00:00,142.55,143.42,142.54,143.17,27274.0,135.2477,136.0732,135.2383,135.836,27274.0
2022-03-21 11:05:00,143.2,143.47,142.85,142.86,20617.0,135.8645,136.1206,135.5324,135.5419,20617.0
2022-03-21 11:10:00,142.88,142.89,142.4,142.79,38058.0,135.5608,135.5703,135.1054,135.4755,38058.0
2022-03-21 11:15:00,142.82,143.3,142.71,143.06,18974.0,135.5039,135.9593,135.3996,135.7316,18974.0
2022-03-21 11:20:00,143.01,143.19,142.75,143.02,19067.0,135.6842,135.855,135.4375,135.6937,19067.0
2022-03-21 11:25:00,142.99,143.05,142.65,142.8,17286.0,135.6652,135.7221,135.3426,135.4849,17286.0
2022-03-21 11:30:00,142.91,142.91,142.13,142.28,17247.0,135.5893,135.5893,134.8493,134.9916,17247.0
2022-03-21 11:35:00,142.28,142.6,142.0,142.56,13598.0,134.9916,135.2952,134.7259,135.2572,13598.0
2022-03-21 11:40:00,142.53,142.6,142.2,142.26,16755.0,135.2288,135.2952,134.9157,134.9726,16755.0
2022-03-21 11:45:00,142.3,142.71,142.29,142.71,12181.0,135.0106,135.3996,135.0011,135.3996,12181.0
2022-03-21 11:50:00,142.67,142.97,142.46,142.88,16861.0,135.3616,135.6462,135.1624,135.5608,16861.0
2022-03-21 11:55:00,143.0,143.35,142.98,143.31,29829.0,135.6747,136.0068,135.6557,135.9688,29829.0
2022-03-21 12:00:00,143.33,143.33,142.89,142.93,13334.0,135.9878,135.9878,135.5703,135.6083,13334.0
2022-03-21 12:05:00,142.98,143.37,142.93,143.32,15361.0,135.6557,136.0257,135.6083,135.9783,15361.0
2022-03-21 12:10:00,143.3,143.79,143.28,143.67,23013.0,135.9593,136.4242,135.9404,136.3104,23013.0
2022-03-21 12:15:00,143.66,144.02,143.65,143.88,22584.0,136.3009,136.6424,136.2914,136.5096,22584.0
2022-03-21 12:20:00,143.92,144.23,143.89,144.07,16123.0,136.5476,136.8417,136.5191,136.6899,16123.0
2022-03-21 12:25:00,144.15,144.63,143.97,144.5,25903.0,136.7658,137.2212,136.595,137.0979,25903.0
2022-03-21 12:30:00,144.47,144.47,143.11,143.46,26576.0,137.0694,137.0694,135.7791,136.1111,26576.0
2022-03-21 12:35:00,143.42,143.43,142.8,143.21,25286.0,136.0732,136.0827,135.4849,135.8739,25286.0
2022-03-21 12:40:00,143.28,143.97,143.16,143.97,18167.0,135.9404,136.595,135.8265,136.595,18167.0
2022-03-21 12:45:00,143.89,144.09,143.7,143.94,18111.0,136.5191,136.7089,136.3388,136.5665,18111.0
2022-03-21 12:50:00,143.94,143.94,142.73,142.75,24962.0,136.5665,136.5665,135.4185,135.4375,24962.0
2022-03-21 12:55:00,142.73,143.06,142.64,143.05,26677.0,135.4185,135.7316,135.3331,135.7221,26677.0
2022-03-21 13:00:00,142.95,143.1,142.65,142.73,13161.0,135.6273,135.7696,135.3426,135.4185,13161.0
2022-03-21 13:05:00,142.74,143.07,142.64,143.06,17188.0,135.428,135.7411,135.3331,135.7316,17188.0
2022-03-21 13:10:00,143.05,143.1,142.23,142.34,14923.0,135.7221,135.7696,134.9441,135.0485,14923.0
2022-03-21 13:15:00,142.27,142.38,141.8,141.8,14983.0,134.9821,135.0865,134.5362,134.5362,14983.0
2022-03-21 13:20:00,141.83,142.3,141.78,142.22,12454.0,134.5646,135.0106,134.5172,134.9347,12454.0
2022-03-21 13:25:00,142.22,142.54,142.2,142.25,10680.0,134.9347,135.2383,134.9157,134.9631,10680.0
2022-03-21 13:30:00,142.19,142.79,142.19,142.79,12602.0,134.9062,135.4755,134.9062,135.4755,12602.0
2022-03-21 13:35:00,142.72,142.85,142.47,142.69,15731.0,135.409,135.5324,135.1718,135.3806,15731.0
2022-03-21 13:40:00,142.71,142.72,142.31,142.39,8806.0,135.3996,135.409,135.02,135.0959,8806.0
2022-03-21 13:45:00,142.43,142.66,142.29,142.52,11241.0,135.1339,135.3521,135.0011,135.2193,11241.0
2022-03-21 13:50:00,142.49,142.62,142.33,142.46,13708.0,135.1908,135.3142,135.039,135.1624,13708.0
2022-03-21 13:55:00,142.5,142.63,142.24,142.51,15061.0,135.2003,135.3237,134.9536,135.2098,15061.0
2022-03-21 14:00:00,142.41,142.54,142.17,142.33,11778.0,135.1149,135.2383,134.8872,135.039,11778.0
2022-03-21 14:05:00,142.26,142.42,142.0,142.14,19297.0,134.9726,135.1244,134.7259,134.8588,19297.0
2022-03-21 14:10:00,142.12,142.46,142.1,142.16,10059.0,134.8398,135.1624,134.8208,134.8777,10059.0
2022-03-21 14:15:00,142.09,142.39,142.04,142.39,11047.0,134.8113,135.0959,134.7639,135.0959,11047.0
2022-03-21 14:20:00,142.37,142.71,142.37,142.46,11268.0,135.077,135.3996,135.077,135.1624,11268.0
2022-03-21 14:25:00,142.53,142.81,142.37,142.75,13879.0,135.2288,135.4944,135.077,135.4375,13879.0
2022-03-21 14:30:00,142.81,142.81,142.45,142.5,13537.0,135.4944,135.4944,135.1529,135.2003,13537.0
2022-03-21 14:35:00,142.59,142.94,142.51,142.94,8023.0,135.2857,135.6178,135.2098,135.6178,8023.0
2022-03-21 14:40:00,142.93,143.33,142.93,143.28,23115.0,135.6083,135.9878,135.6083,135.9404,23115.0
2022-03-21 14:45:00,143.34,143.45,143.1,143.12,15423.0,135.9973,136.1016,135.7696,135.7886,15423.0
2022-03-21 14:50:00,143.18,143.5,143.05,143.35,24388.0,135.8455,136.1491,135.7221,136.0068,24388.0
2022-03-21 14:55:00,143.4,143.4,142.64,142.64,19345.0,136.0542,136.0542,135.3331,135.3331,19345.0
2022-03-21 15:00:00,142.65,142.87,142.58,142.78,9623.0,135.3426,135.5514,135.2762,135.466,9623.0
2022-03-21 15:05:00,142.74,143.01,142.74,142.98,18267.0,135.428,135.6842,135.428,135.6557,18267.0
2022-03-21 15:10:00,142.95,143.43,142.94,143.36,18048.0,135.6273,136.0827,135.6178,136.0163,18048.0
2022-03-21 15:15:00,143.34,143.62,143.34,143.45,18472.0,135.9973,136.2629,135.9973,136.1016,18472.0
2022-03-21 15:20:00,143.44,143.46,143.18,143.42,20008.0,136.0922,136.1111,135.8455,136.0732,20008.0
2022-03-21 15:25:00,143.4,143.55,143.23,143.32,17318.0,136.0542,136.1965,135.8929,135.9783,17318.0
2022-03-21 15:30:00,143.4,143.46,143.11,143.13,24558.0,136.0542,136.1111,135.7791,135.798,24558.0
2022-03-21 15:35:00,143.12,143.12,142.79,143.03,36667.0,135.7886,135.7886,135.4755,135.7032,36667.0
2022-03-21 15:40:00,143.02,143.17,142.95,143.05,31931.0,135.6937,135.836,135.6273,135.7221,31931.0
2022-03-21 15:45:00,143.08,143.1,142.53,142.55,40863.0,135.7506,135.7696,135.2288,135.2477,40863.0
2022-03-21 15:50:00,142.47,142.82,142.42,142.72,54843.0,135.1718,135.5039,135.1244,135.409,54843.0
2022-03-21 15:55:00,142.67,142.82,142.58,142.76,78790.0,135.3616,135.5039,135.2762,135.447,78790.0
2022-03-22 09:30:00,143.67,144.63,142.56,144.55,82742.0,136.3104,137.2212,135.2572,137.1453,82742.0
2022-03-22 09:35:00,144.63,145.11,144.0,144.72,52849.0,137.2212,137.6766,136.6235,137.3066,52849.0
2022-03-22 09:40:00,144.74,146.3,144.73,145.69,39389.0,137.3256,138.8057,137.3161,138.2269,39389.0
2022-03-22 09:45:00,145.75,146.96,145.61,146.91,40692.0,138.2838,139.4318,138.151,139.3844,40692.0
2022-03-22 09:50:00,146.99,147.26,146.12,146.32,37236.0,139.4603,139.7165,138.6349,138.8246,37236.0
2022-03-22 09:55:00,146.42,146.44,145.07,145.58,49303.0,138.9195,138.9385,137.6387,138.1225,49303.0
2022-03-22 10:00:00,145.66,145.74,144.35,144.43,80270.0,138.1984,138.2743,136.9555,137.0314,80270.0
2022-03-22 10:05:00,144.32,144.75,143.42,144.63,83578.0,136.9271,137.3351,136.0732,137.2212,83578.0
2022-03-22 10:10:00,144.61,144.61,143.76,144.04,22993.0,137.2022,137.2022,136.3958,136.6614,22993.0
2022-03-22 10:15:00,144.2,144.71,143.65,144.71,39455.0,136.8132,137.2971,136.2914,137.2971,39455.0
2022-03-22 10:20:00,144.64,145.31,144.55,145.06,28512.0,137.2307,137.8664,137.1453,137.6292,28512.0
2022-03-22 10:25:00,145.0,145.23,144.67,144.67,28355.0,137.5722,137.7905,137.2592,137.2592,28355.0
2022-03-22 10:30:00,144.64,145.27,144.59,145.1,18967.0,137.2307,137.8284,137.1832,137.6671,18967.0
2022-03-22 10:35:00,145.07,145.23,144.77,145.14,24794.0,137.6387,137.7905,137.354,137.7051,24794.0
2022-03-22 10:40:00,145.02,145.17,143.75,143.75,31908.0,137.5912,137.7335,136.3863,136.3863,31908.0
2022-03-22 10:45:00,143.84,144.62,143.84,144.44,21856.0,136.4717,137.2117,136.4717,137.0409,21856.0
2022-03-22 10:50:00,144.44,144.72,144.27,144.72,20756.0,137.0409,137.3066,136.8796,137.3066,20756.0
2022-03-22 10:55:00,144.72,144.72,144.25,144.27,23463.0,137.3066,137.3066,136.8607,136.8796,23463.0
2022-03-22 11:00:00,144.31,144.32,143.84,143.85,19298.0,136.9176,136.9271,136.4717,136.4812,19298.0
2022-03-22 11:05:00,143.87,144.12,143.58,143.93,15128.0,136.5001,136.7373,136.225,136.5571,15128.0
2022-03-22 11:10:00,143.9,144.06,143.73,143.94,26524.0,136.5286,136.6804,136.3673,136.5665,26524.0
2022-03-22 11:15:00,143.94,144.54,143.94,144.53,13007.0,136.5665,137.1358,136.5665,137.1263,13007.0
2022-03-22 11:20:00,144.59,144.94,144.54,144.92,22117.0,137.1832,137.5153,137.1358,137.4963,22117.0
2022-03-22 11:25:00,144.83,144.88,144.42,144.56,20396.0,137.411,137.4584,137.022,137.1548,20396.0
2022-03-22 11:30:00,144.56,144.58,144.06,144.36,11665.0,137.1548,137.1738,136.6804,136.965,11665.0
2022-03-22 11:35:00,144.43,144.43,143.89,143.97,19155.0,137.0314,137.0314,136.5191,136.595,19155.0
2022-03-22 11:40:00,143.91,144.13,143.13,143.13,25114.0,136.5381,136.7468,135.798,135.798,25114.0
2022-03-22 11:45:00,143.12,143.42,142.84,143.25,17290.0,135.7886,136.0732,135.5229,135.9119,17290.0
2022-03-22 11:50:00,143.2,143.59,143.15,143.5,11197.0,135.8645,136.2345,135.817,136.1491,11197.0
2022-03-22 11:55:00,143.52,143.58,143.24,143.39,12183.0,136.1681,136.225,135.9024,136.0447,12183.0
2022-03-22 12:00:00,143.56,143.58,143.12,143.12,12195.0,136.206,136.225,135.7886,135.7886,12195.0
2022-03-22 12:05:00,143.19,143.9,143.18,143.59,17779.0,135.855,136.5286,135.8455,136.2345,17779.0
2022-03-22 12:10:00,143.59,143.8,143.49,143.49,12381.0,136.2345,136.4337,136.1396,136.1396,12381.0
2022-03-22 12:15:00,143.52,143.59,143.38,143.43,10043.0,136.1681,136.2345,136.0352,136.0827,10043.0
2022-03-22 12:20:00,143.44,143.44,143.0,143.36,8642.0,136.0922,136.0922,135.6747,136.0163,8642.0
2022-03-22 12:25:00,143.3,143.3,143.1,143.1,12939.0,135.9593,135.9593,135.7696,135.7696,12939.0
2022-03-22 12:30:00,143.11,143.11,142.86,142.96,12891.0,135.7791,135.7791,135.5419,135.6367,12891.0
2022-03-22 12:35:00,143.02,143.23,142.82,143.21,9508.0,135.6937,135.8929,135.5039,135.8739,9508.0
2022-03-22 12:40:00,143.2,143.46,143.02,143.46,13292.0,135.8645,136.1111,135.6937,136.1111,13292.0
2022-03-22 12:45:00,143.36,143.36,142.93,143.17,17697.0,136.0163,136.0163,135.6083,135.836,17697.0
2022-03-22 12:50:00,143.19,143.31,142.97,143.1,28736.0,135.855,135.9688,135.6462,135.7696,28736.0
2022-03-22 12:55:00,143.05,143.11,142.38,142.54,20662.0,135.7221,135.7791,135.0865,135.2383,20662.0
2022-03-22 13:00:00,142.53,142.53,142.14,142.27,12117.0,135.2288,135.2288,134.8588,134.9821,12117.0
2022-03-22 13:05:00,142.32,142.66,142.27,142.41,19694.0,135.0295,135.3521,134.9821,135.1149,19694.0
2022-03-22 13:10:00,142.44,142.84,142.4,142.71,10305.0,135.1434,135.5229,135.1054,135.3996,10305.0
2022-03-22 13:15:00,142.74,143.13,142.74,142.91,12056.0,135.428,135.798,135.428,135.5893,12056.0
2022-03-22 13:20:00,142.85,142.87,142.32,142.33,12222.0,135.5324,135.5514,135.0295,135.039,12222.0
2022-03-22 13:25:00,142.32,142.52,142.12,142.17,12639.0,135.0295,135.2193,134.8398,134.8872,12639.0
2022-03-22 13:30:00,142.25,142.57,142.18,142.56,14003.0,134.9631,135.2667,134.8967,135.2572,14003.0
2022-03-22 13:35:00,142.64,142.68,142.39,142.58,15415.0,135.3331,135.3711,135.0959,135.2762,15415.0
2022-03-22 13:40:00,142.54,142.68,142.4,142.5,12780.0,135.2383,135.3711,135.1054,135.2003,12780.0
2022-03-22 13:45:00,142.5,142.57,142.28,142.4,13117.0,135.2003,135.2667,134.9916,135.1054,13117.0
2022-03-22 13:50:00,142.41,143.04,142.4,142.96,18425.0,135.1149,135.7126,135.1054,135.6367,18425.0
2022-03-22 13:55:00,142.93,142.95,142.69,142.81,11138.0,135.6083,135.6273,135.3806,135.4944,11138.0
2022-03-22 14:00:00,142.77,142.84,142.65,142.84,11408.0,135.4565,135.5229,135.3426,135.5229,11408.0
2022-03-22 14:05:00,142.8,142.84,142.5,142.84,6750.0,135.4849,135.5229,135.2003,135.5229,6750.0
2022-03-22 14:10:00,142.84,142.84,142.48,142.57,11439.0,135.5229,135.5229,135.1813,135.2667,11439.0
2022-03-22 14:15:00,142.6,142.78,142.53,142.78,10960.0,135.2952,135.466,135.2288,135.466,10960.0
2022-03-22 14:20:00,142.75,142.78,142.46,142.46,9729.0,135.4375,135.466,135.1624,135.1624,9729.0
2022-03-22 14:25:00,142.47,142.64,142.37,142.62,13277.0,135.1718,135.3331,135.077,135.3142,13277.0
2022-03-22 14:30:00,142.58,142.85,142.36,142.85,12780.0,135.2762,135.5324,135.0675,135.5324,12780.0
2022-03-22 14:35:00,142.81,142.94,142.76,142.8,9739.0,135.4944,135.6178,135.447,135.4849,9739.0
2022-03-22 14:40:00,142.75,142.78,142.63,142.72,11545.0,135.4375,135.466,135.3237,135.409,11545.0
2022-03-22 14:45:00,142.72,142.98,142.59,142.89,12637.0,135.409,135.6557,135.2857,135.5703,12637.0
2022-03-22 14:50:00,142.87,143.5,142.87,143.41,18872.0,135.5514,136.1491,135.5514,136.0637,18872.0
2022-03-22 14:55:00,143.43,143.82,143.4,143.68,18794.0,136.0827,136.4527,136.0542,136.3199,18794.0
2022-03-22 15:00:00,143.7,143.93,143.66,143.89,11163.0,136.3388,136.5571,136.3009,136.5191,11163.0
2022-03-22 15:05:00,143.94,143.95,143.69,143.72,21244.0,136.5665,136.576,136.3294,136.3578,21244.0
2022-03-22 15:10:00,143.72,143.82,143.67,143.78,7435.0,136.3578,136.4527,136.3104,136.4147,7435.0
2022-03-22 15:15:00,143.84,144.12,143.84,144.06,22445.0,136.4717,136.7373,136.4717,136.6804,22445.0
2022-03-22 15:20:00,144.11,144.19,143.88,144.13,16004.0,136.7278,136.8037,136.5096,136.7468,16004.0
2022-03-22 15:25:00,144.09,144.14,143.69,143.79,26215.0,136.7089,136.7563,136.3294,136.4242,26215.0
2022-03-22 15:30:00,143.73,144.22,143.59,144.19,29237.0,136.3673,136.8322,136.2345,136.8037,29237.0
2022-03-22 15:35:00,144.24,144.36,144.07,144.3,23440.0,136.8512,136.965,136.6899,136.9081,23440.0
2022-03-22 15:40:00,144.3,144.47,144.08,144.42,29432.0,136.9081,137.0694,136.6994,137.022,29432.0
2022-03-22 15:45:00,144.41,144.67,144.36,144.44,39184.0,137.0125,137.2592,136.965,137.0409,39184.0
2022-03-22 15:50:00,144.4,144.44,143.82,143.82,31777.0,137.003,137.0409,136.4527,136.4527,31777.0
2022-03-22 15:55:00,143.85,144.09,143.71,144.0,92892.0,136.4812,136.7089,136.3483,136.6235,92892.0
2022-03-23 09:30:00,144.0,147.33,143.89,147.07,122819.0,136.6235,139.7829,136.5191,139.5362,122819.0
2022-03-23 09:35:00,146.92,148.29,146.92,147.44,68801.0,139.3939,140.6937,139.3939,139.8873,68801.0
2022-03-23 09:40:00,147.15,147.39,145.45,146.53,86372.0,139.6121,139.8398,137.9992,139.0239,86372.0
2022-03-23 09:45:00,146.64,146.64,145.29,145.49,29512.0,139.1282,139.1282,137.8474,138.0371,29512.0
2022-03-23 09:50:00,145.56,146.27,145.1,146.05,29853.0,138.1036,138.7772,137.6671,138.5685,29853.0
2022-03-23 09:55:00,146.0,146.94,145.85,146.42,24880.0,138.521,139.4129,138.3787,138.9195,24880.0
2022-03-23 10:00:00,146.4,146.91,145.82,145.93,29920.0,138.9005,139.3844,138.3502,138.4546,29920.0
2022-03-23 10:05:00,146.04,146.55,145.9,146.51,20480.0,138.559,139.0428,138.4261,139.0049,20480.0
2022-03-23 10:10:00,146.42,146.85,145.72,146.64,18562.0,138.9195,139.3275,138.2554,139.1282,18562.0
2022-03-23 10:15:00,146.66,147.0,146.24,146.58,17325.0,139.1472,139.4698,138.7487,139.0713,17325.0
2022-03-23 10:20:00,146.53,146.98,146.44,146.88,14996.0,139.0239,139.4508,138.9385,139.3559,14996.0
2022-03-23 10:25:00,146.8,147.25,146.4,147.25,19393.0,139.28,139.707,138.9005,139.707,19393.0
2022-03-23 10:30:00,147.2,147.55,147.17,147.54,20874.0,139.6595,139.9916,139.6311,139.9821,20874.0
2022-03-23 10:35:00,147.62,147.93,147.5,147.55,28277.0,140.058,140.3522,139.9442,139.9916,28277.0
2022-03-23 10:40:00,147.67,148.01,147.63,147.68,21816.0,140.1055,140.4281,140.0675,140.115,21816.0
2022-03-23 10:45:00,147.58,148.1,147.52,147.84,28499.0,140.0201,140.5134,139.9632,140.2668,28499.0
2022-03-23 10:50:00,147.81,148.29,147.66,148.13,34779.0,140.2383,140.6937,140.096,140.5419,34779.0
2022-03-23 10:55:00,148.18,148.29,147.73,147.88,19204.0,140.5893,140.6937,140.1624,140.3047,19204.0
2022-03-23 11:00:00,147.89,148.23,147.88,148.09,10829.0,140.3142,140.6368,140.3047,140.504,10829.0
2022-03-23 11:05:00,148.08,148.08,147.61,147.7,21773.0,140.4945,140.4945,140.0485,140.1339,21773.0
2022-03-23 11:10:00,147.7,148.11,147.58,147.94,20876.0,140.1339,140.5229,140.0201,140.3616,20876.0
2022-03-23 11:15:00,148.0,148.2,147.88,147.93,18308.0,140.4186,140.6083,140.3047,140.3522,18308.0
2022-03-23 11:20:00,147.97,148.4,147.97,148.4,47747.0,140.3901,140.7981,140.3901,140.7981,47747.0
2022-03-23 11:25:00,148.4,148.84,148.36,148.82,24467.0,140.7981,141.2155,140.7601,141.1966,24467.0
2022-03-23 11:30:00,148.78,148.86,148.46,148.75,16208.0,141.1586,141.2345,140.855,141.1301,16208.0
2022-03-23 11:35:00,148.75,148.75,148.28,148.65,31115.0,141.1301,141.1301,140.6842,141.0353,31115.0
2022-03-23 11:40:00,148.61,148.64,147.64,147.8,53817.0,140.9973,141.0258,140.077,140.2288,53817.0
2022-03-23 11:45:00,147.9,147.9,147.53,147.62,19193.0,140.3237,140.3237,139.9726,140.058,19193.0
2022-03-23 11:50:00,147.67,147.81,147.64,147.77,8485.0,140.1055,140.2383,140.077,140.2004,8485.0
2022-03-23 11:55:00,147.87,148.11,147.7,148.11,13908.0,140.2952,140.5229,140.1339,140.5229,13908.0
2022-03-23 12:00:00,148.1,148.56,148.02,148.12,15070.0,140.5134,140.9499,140.4375,140.5324,15070.0
2022-03-23 12:05:00,148.06,148.13,147.88,148.09,10617.0,140.4755,140.5419,140.3047,140.504,10617.0
2022-03-23 12:10:00,148.17,148.35,147.74,147.96,20716.0,140.5799,140.7506,140.1719,140.3806,20716.0
2022-03-23 12:15:00,147.99,148.66,147.94,148.61,30121.0,140.4091,141.0448,140.3616,140.9973,30121.0
2022-03-23 12:20:00,148.58,148.81,148.53,148.62,24552.0,140.9689,141.1871,140.9214,141.0068,24552.0
2022-03-23 12:25:00,148.56,149.0,148.4,148.73,47303.0,140.9499,141.3673,140.7981,141.1112,47303.0
2022-03-23 12:30:00,148.78,149.0,148.66,148.81,22040.0,141.1586,141.3673,141.0448,141.1871,22040.0
2022-03-23 12:35:00,148.86,148.95,148.68,148.82,19587.0,141.2345,141.3199,141.0637,141.1966,19587.0
2022-03-23 12:40:00,148.84,148.99,148.82,148.84,15599.0,141.2155,141.3579,141.1966,141.2155,15599.0
2022-03-23 12:45:00,148.86,148.87,148.45,148.61,24524.0,141.2345,141.244,140.8455,140.9973,24524.0
2022-03-23 12:50:00,148.59,148.67,148.3,148.67,18097.0,140.9783,141.0542,140.7032,141.0542,18097.0
2022-03-23 12:55:00,148.67,148.68,148.44,148.62,12604.0,141.0542,141.0637,140.836,141.0068,12604.0
2022-03-23 13:00:00,148.66,148.66,148.3,148.3,17421.0,141.0448,141.0448,140.7032,140.7032,17421.0
2022-03-23 13:05:00,148.29,148.56,148.25,148.42,13819.0,140.6937,140.9499,140.6558,140.8171,13819.0
2022-03-23 13:10:00,148.43,148.59,148.33,148.57,10548.0,140.8265,140.9783,140.7317,140.9594,10548.0
2022-03-23 13:15:00,148.62,148.62,148.32,148.33,17691.0,141.0068,141.0068,140.7222,140.7317,17691.0
2022-03-23 13:20:00,148.39,148.47,147.91,148.0,22182.0,140.7886,140.8645,140.3332,140.4186,22182.0
2022-03-23 13:25:00,147.99,148.15,147.85,148.0,11133.0,140.4091,140.5609,140.2763,140.4186,11133.0
2022-03-23 13:30:00,147.96,148.09,147.83,148.06,10109.0,140.3806,140.504,140.2573,140.4755,10109.0
2022-03-23 13:35:00,147.99,148.45,147.99,148.24,21501.0,140.4091,140.8455,140.4091,140.6463,21501.0
2022-03-23 13:40:00,148.2,148.31,148.1,148.14,12093.0,140.6083,140.7127,140.5134,140.5514,12093.0
2022-03-23 13:45:00,148.18,148.37,148.07,148.37,15606.0,140.5893,140.7696,140.485,140.7696,15606.0
2022-03-23 13:50:00,148.33,148.59,148.28,148.34,18337.0,140.7317,140.9783,140.6842,140.7412,18337.0
2022-03-23 13:55:00,148.39,148.61,148.13,148.56,24329.0,140.7886,140.9973,140.5419,140.9499,24329.0
2022-03-23 14:00:00,148.59,148.98,148.45,148.8,15874.0,140.9783,141.3484,140.8455,141.1776,15874.0
2022-03-23 14:05:00,148.85,148.96,148.63,148.69,27455.0,141.225,141.3294,141.0163,141.0732,27455.0
2022-03-23 14:10:00,148.68,148.68,148.42,148.42,14021.0,141.0637,141.0637,140.8171,140.8171,14021.0
2022-03-23 14:15:00,148.31,148.37,148.1,148.27,13340.0,140.7127,140.7696,140.5134,140.6747,13340.0
2022-03-23 14:20:00,148.33,148.5,148.22,148.35,19486.0,140.7317,140.893,140.6273,140.7506,19486.0
2022-03-23 14:25:00,148.35,148.7,148.35,148.68,17947.0,140.7506,141.0827,140.7506,141.0637,17947.0
2022-03-23 14:30:00,148.65,148.65,148.31,148.35,13013.0,141.0353,141.0353,140.7127,140.7506,13013.0
2022-03-23 14:35:00,148.33,148.39,148.15,148.34,14746.0,140.7317,140.7886,140.5609,140.7412,14746.0
2022-03-23 14:40:00,148.37,148.61,148.31,148.55,16008.0,140.7696,140.9973,140.7127,140.9404,16008.0
2022-03-23 14:45:00,148.5,148.71,148.46,148.55,19595.0,140.893,141.0922,140.855,140.9404,19595.0
2022-03-23 14:50:00,148.55,148.64,148.41,148.44,15446.0,140.9404,141.0258,140.8076,140.836,15446.0
2022-03-23 14:55:00,148.47,148.47,148.16,148.24,31911.0,140.8645,140.8645,140.5704,140.6463,31911.0
2022-03-23 15:00:00,148.24,148.61,148.24,148.55,40891.0,140.6463,140.9973,140.6463,140.9404,40891.0
2022-03-23 15:05:00,148.55,148.88,148.36,148.79,44718.0,140.9404,141.2535,140.7601,141.1681,44718.0
2022-03-23 15:10:00,148.81,148.99,148.79,148.95,29333.0,141.1871,141.3579,141.1681,141.3199,29333.0
2022-03-23 15:15:00,148.95,149.1,148.77,148.94,45497.0,141.3199,141.4622,141.1491,141.3104,45497.0
2022-03-23 15:20:00,148.94,149.15,148.83,148.97,48757.0,141.3104,141.5097,141.2061,141.3389,48757.0
2022-03-23 15:25:00,148.94,149.0,148.73,148.96,25941.0,141.3104,141.3673,141.1112,141.3294,25941.0
2022-03-23 15:30:00,148.95,148.95,148.55,148.58,42181.0,141.3199,141.3199,140.9404,140.9689,42181.0
2022-03-23 15:35:00,148.59,148.65,148.42,148.61,37460.0,140.9783,141.0353,140.8171,140.9973,37460.0
2022-03-23 15:40:00,148.58,148.63,148.29,148.36,51794.0,140.9689,141.0163,140.6937,140.7601,51794.0
2022-03-23 15:45:00,148.4,148.63,147.72,147.78,171906.0,140.7981,141.0163,140.1529,140.2098,171906.0
2022-03-23 15:50:00,147.62,147.7,146.86,147.04,50389.0,140.058,140.1339,139.337,139.5077,50389.0
2022-03-23 15:55:00,147.05,147.32,147.03,147.09,68525.0,139.5172,139.7734,139.4983,139.5552,68525.0
2022-03-24 09:30:00,147.88,150.06,147.42,149.06,90541.0,140.3047,142.373,139.8683,141.4243,90541.0
2022-03-24 09:35:00,148.88,150.93,148.65,149.83,64272.0,141.2535,143.1985,141.0353,142.1548,64272.0
2022-03-24 09:40:00,149.79,151.31,149.44,151.16,67039.0,142.1169,143.559,141.7848,143.4167,67039.0
2022-03-24 09:45:00,151.16,152.17,150.94,151.49,72381.0,143.4167,144.375,143.208,143.7298,72381.0
2022-03-24 09:50:00,151.51,151.62,150.4,151.21,51791.0,143.7488,143.8531,142.6956,143.4641,51791.0
2022-03-24 09:55:00,151.25,151.33,150.38,150.68,33296.0,143.5021,143.578,142.6767,142.9613,33296.0
2022-03-24 10:00:00,150.68,150.82,150.22,150.68,34900.0,142.9613,143.0941,142.5248,142.9613,34900.0
2022-03-24 10:05:00,150.78,151.4,150.73,151.21,43376.0,143.0562,143.6444,143.0087,143.4641,43376.0
2022-03-24 10:10:00,151.3,151.6,150.85,151.4,29072.0,143.5495,143.8342,143.1226,143.6444,29072.0
2022-03-24 10:15:00,151.49,151.64,151.19,151.58,34683.0,143.7298,143.8721,143.4452,143.8152,34683.0
2022-03-24 10:20:00,151.64,152.05,151.46,151.84,42559.0,143.8721,144.2611,143.7013,144.0619,42559.0
2022-03-24 10:25:00,151.88,152.17,151.39,151.81,37103.0,144.0998,144.375,143.6349,144.0334,37103.0
2022-03-24 10:30:00,151.73,152.63,151.45,152.49,37656.0,143.9575,144.8114,143.6918,144.6786,37656.0
2022-03-24 10:35:00,152.44,152.59,151.77,152.01,64879.0,144.6311,144.7734,143.9954,144.2232,64879.0
2022-03-24 10:40:00,152.03,152.12,151.62,151.72,30663.0,144.2421,144.3275,143.8531,143.948,30663.0
2022-03-24 10:45:00,151.8,152.11,151.63,151.86,20417.0,144.0239,144.318,143.8626,144.0808,20417.0
2022-03-24 10:50:00,151.83,152.38,151.77,152.26,34213.0,144.0524,144.5742,143.9954,144.4603,34213.0
2022-03-24 10:55:00,152.24,152.49,152.08,152.32,34166.0,144.4414,144.6786,144.2896,144.5173,34166.0
2022-03-24 11:00:00,152.28,152.75,152.04,152.04,30028.0,144.4793,144.9252,144.2516,144.2516,30028.0
2022-03-24 11:05:00,152.15,152.99,152.14,152.79,31955.0,144.356,145.153,144.3465,144.9632,31955.0
2022-03-24 11:10:00,152.81,153.42,152.73,153.42,33367.0,144.9822,145.5609,144.9063,145.5609,33367.0
2022-03-24 11:15:00,153.47,153.64,153.22,153.28,37152.0,145.6084,145.7697,145.3712,145.4281,37152.0
2022-03-24 11:20:00,153.28,153.46,153.02,153.31,38593.0,145.4281,145.5989,145.1814,145.4566,38593.0
2022-03-24 11:25:00,153.35,153.36,152.68,153.04,35114.0,145.4945,145.504,144.8588,145.2004,35114.0
2022-03-24 11:30:00,153.05,153.12,152.8,152.96,37795.0,145.2099,145.2763,144.9727,145.1245,37795.0
2022-03-24 11:35:00,152.84,152.95,152.58,152.78,18580.0,145.0106,145.115,144.764,144.9537,18580.0
2022-03-24 11:40:00,152.79,153.08,152.57,153.08,18297.0,144.9632,145.2383,144.7545,145.2383,18297.0
2022-03-24 11:45:00,153.1,153.3,152.88,153.13,22734.0,145.2573,145.4471,145.0486,145.2858,22734.0
2022-03-24 11:50:00,153.09,153.15,152.59,152.77,20417.0,145.2478,145.3048,144.7734,144.9442,20417.0
2022-03-24 11:55:00,152.83,152.83,152.45,152.59,33460.0,145.0011,145.0011,144.6406,144.7734,33460.0
2022-03-24 12:00:00,152.59,152.65,152.0,152.15,25452.0,144.7734,144.8304,144.2137,144.356,25452.0
2022-03-24 12:05:00,152.12,152.56,152.02,152.28,22732.0,144.3275,144.745,144.2326,144.4793,22732.0
2022-03-24 12:10:00,152.32,152.53,152.24,152.36,22544.0,144.5173,144.7165,144.4414,144.5552,22544.0
2022-03-24 12:15:00,152.36,152.68,152.02,152.2,28430.0,144.5552,144.8588,144.2326,144.4034,28430.0
2022-03-24 12:20:00,152.19,152.41,152.0,152.33,28226.0,144.3939,144.6027,144.2137,144.5268,28226.0
2022-03-24 12:25:00,152.26,152.77,152.2,152.28,18318.0,144.4603,144.9442,144.4034,144.4793,18318.0
2022-03-24 12:30:00,152.22,152.46,152.18,152.29,11969.0,144.4224,144.6501,144.3844,144.4888,11969.0
2022-03-24 12:35:00,152.27,152.39,152.15,152.32,10978.0,144.4698,144.5837,144.356,144.5173,10978.0
2022-03-24 12:40:00,152.37,152.62,152.34,152.53,15321.0,144.5647,144.8019,144.5362,144.7165,15321.0
2022-03-24 12:45:00,152.55,152.76,152.4,152.52,19296.0,144.7355,144.9347,144.5932,144.707,19296.0
2022-03-24 12:50:00,152.44,152.61,152.32,152.61,16270.0,144.6311,144.7924,144.5173,144.7924,16270.0
2022-03-24 12:55:00,152.6,152.88,152.6,152.68,13530.0,144.7829,145.0486,144.7829,144.8588,13530.0
2022-03-24 13:00:00,152.64,152.88,152.59,152.78,22613.0,144.8209,145.0486,144.7734,144.9537,22613.0
2022-03-24 13:05:00,152.8,152.92,152.68,152.81,10732.0,144.9727,145.0865,144.8588,144.9822,10732.0
2022-03-24 13:10:00,152.83,153.06,152.78,153.05,14551.0,145.0011,145.2194,144.9537,145.2099,14551.0
2022-03-24 13:15:00,153.02,153.08,152.82,152.9,7477.0,145.1814,145.2383,144.9917,145.0676,7477.0
2022-03-24 13:20:00,152.91,152.93,152.65,152.87,14378.0,145.077,145.096,144.8304,145.0391,14378.0
2022-03-24 13:25:00,152.9,153.18,152.89,153.15,20782.0,145.0676,145.3332,145.0581,145.3048,20782.0
2022-03-24 13:30:00,153.15,153.65,153.14,153.53,22306.0,145.3048,145.7791,145.2953,145.6653,22306.0
2022-03-24 13:35:00,153.48,153.82,153.4,153.64,24320.0,145.6179,145.9404,145.5419,145.7697,24320.0
2022-03-24 13:40:00,153.61,154.3,153.59,154.02,31539.0,145.7412,146.3958,145.7222,146.1302,31539.0
2022-03-24 13:45:00,154.04,154.05,153.48,153.93,42807.0,146.1492,146.1587,145.6179,146.0448,42807.0
2022-03-24 13:50:00,153.97,153.97,153.42,153.47,18751.0,146.0827,146.0827,145.5609,145.6084,18751.0
2022-03-24 13:55:00,153.49,153.58,153.25,153.44,20371.0,145.6273,145.7127,145.3996,145.5799,20371.0
2022-03-24 14:00:00,153.49,153.57,153.22,153.43,18382.0,145.6273,145.7032,145.3712,145.5704,18382.0
2022-03-24 14:05:00,153.37,153.38,152.47,152.52,24748.0,145.5135,145.523,144.6596,144.707,24748.0
2022-03-24 14:10:00,152.53,152.57,152.26,152.34,26370.0,144.7165,144.7545,144.4603,144.5362,26370.0
2022-03-24 14:15:00,152.33,152.41,151.98,152.06,23292.0,144.5268,144.6027,144.1947,144.2706,23292.0
2022-03-24 14:20:00,152.02,152.14,151.79,151.9,40687.0,144.2326,144.3465,144.0144,144.1188,40687.0
2022-03-24 14:25:00,152.02,152.19,151.79,152.18,28320.0,144.2326,144.3939,144.0144,144.3844,28320.0
2022-03-24 14:30:00,152.13,152.76,152.11,152.72,32659.0,144.337,144.9347,144.318,144.8968,32659.0
2022-03-24 14:35:00,152.75,152.88,152.59,152.88,15091.0,144.9252,145.0486,144.7734,145.0486,15091.0
2022-03-24 14:40:00,152.93,153.05,152.78,152.97,30580.0,145.096,145.2099,144.9537,145.134,30580.0
2022-03-24 14:45:00,152.96,153.03,152.38,152.51,36341.0,145.1245,145.1909,144.5742,144.6975,36341.0
2022-03-24 14:50:00,152.59,152.66,152.36,152.59,19600.0,144.7734,144.8399,144.5552,144.7734,19600.0
2022-03-24 14:55:00,152.59,152.8,152.36,152.44,39541.0,144.7734,144.9727,144.5552,144.6311,39541.0
2022-03-24 15:00:00,152.46,152.64,152.38,152.61,28137.0,144.6501,144.8209,144.5742,144.7924,28137.0
2022-03-24 15:05:00,152.65,152.81,152.5,152.76,32872.0,144.8304,144.9822,144.6881,144.9347,32872.0
2022-03-24 15:10:00,152.74,152.87,152.56,152.73,20474.0,144.9158,145.0391,144.745,144.9063,20474.0
2022-03-24 15:15:00,152.76,153.06,152.74,153.05,28219.0,144.9347,145.2194,144.9158,145.2099,28219.0
2022-03-24 15:20:00,153.02,153.53,152.95,153.5,22873.0,145.1814,145.6653,145.115,145.6368,22873.0
2022-03-24 15:25:00,153.55,153.78,153.43,153.69,21239.0,145.6843,145.9025,145.5704,145.8171,21239.0
2022-03-24 15:30:00,153.75,153.78,153.11,153.39,38722.0,145.874,145.9025,145.2668,145.5325,38722.0
2022-03-24 15:35:00,153.4,153.42,153.01,153.08,28710.0,145.5419,145.5609,145.1719,145.2383,28710.0
2022-03-24 15:40:00,153.12,153.25,153.07,153.23,27471.0,145.2763,145.3996,145.2289,145.3807,27471.0
2022-03-24 15:45:00,153.27,153.44,153.1,153.1,30979.0,145.4186,145.5799,145.2573,145.2573,30979.0
2022-03-24 15:50:00,153.15,153.5,153.11,153.29,59743.0,145.3048,145.6368,145.2668,145.4376,59743.0
2022-03-24 15:55:00,153.31,153.59,153.23,153.51,99863.0,145.4566,145.7222,145.3807,145.6463,99863.0
2022-03-25 09:30:00,152.29,152.73,151.66,152.61,101233.0,144.4888,144.9063,143.8911,144.7924,101233.0
2022-03-25 09:35:00,152.59,154.3,152.59,153.56,55310.0,144.7734,146.3958,144.7734,145.6938,55310.0
2022-03-25 09:40:00,153.56,154.37,153.55,153.99,44643.0,145.6938,146.4623,145.6843,146.1017,44643.0
2022-03-25 09:45:00,154.07,154.72,153.78,154.3,34836.0,146.1776,146.7943,145.9025,146.3958,34836.0
2022-03-25 09:50:00,154.29,154.36,153.35,154.13,53220.0,146.3864,146.4528,145.4945,146.2346,53220.0
2022-03-25 09:55:00,154.13,154.9,153.96,154.28,52436.0,146.2346,146.9651,146.0733,146.3769,52436.0
2022-03-25 10:00:00,154.36,154.37,153.58,153.82,43920.0,146.4528,146.4623,145.7127,145.9404,43920.0
2022-03-25 10:05:00,153.82,153.88,153.15,153.58,40963.0,145.9404,145.9974,145.3048,145.7127,40963.0
2022-03-25 10:10:00,153.58,154.28,153.58,154.03,44195.0,145.7127,146.3769,145.7127,146.1397,44195.0
2022-03-25 10:15:00,154.03,155.05,153.96,155.0,49453.0,146.1397,147.1074,146.0733,147.06,49453.0
2022-03-25 10:20:00,154.95,155.24,154.72,155.03,27891.0,147.0125,147.2877,146.7943,147.0885,27891.0
2022-03-25 10:25:00,154.97,155.03,154.31,154.31,24020.0,147.0315,147.0885,146.4053,146.4053,24020.0
2022-03-25 10:30:00,154.34,154.41,153.79,153.91,36141.0,146.4338,146.5002,145.912,146.0258,36141.0
2022-03-25 10:35:00,153.92,153.96,153.09,153.5,58258.0,146.0353,146.0733,145.2478,145.6368,58258.0
2022-03-25 10:40:00,153.45,154.44,153.45,153.99,34885.0,145.5894,146.5287,145.5894,146.1017,34885.0
2022-03-25 10:45:00,153.99,154.67,153.8,154.65,27705.0,146.1017,146.7469,145.9215,146.7279,27705.0
2022-03-25 10:50:00,154.68,155.0,154.66,154.84,35444.0,146.7564,147.06,146.7374,146.9082,35444.0
2022-03-25 10:55:00,154.81,155.02,154.35,154.8,26634.0,146.8797,147.079,146.4433,146.8702,26634.0
2022-03-25 11:00:00,154.8,155.24,154.8,154.92,26617.0,146.8702,147.2877,146.8702,146.9841,26617.0
2022-03-25 11:05:00,155.02,155.12,154.64,154.74,35529.0,147.079,147.1738,146.7184,146.8133,35529.0
2022-03-25 11:10:00,154.76,155.06,154.45,154.6,47973.0,146.8323,147.1169,146.5382,146.6805,47973.0
2022-03-25 11:15:00,154.56,154.91,154.5,154.76,20631.0,146.6425,146.9746,146.5856,146.8323,20631.0
2022-03-25 11:20:00,154.8,154.96,154.45,154.45,30064.0,146.8702,147.022,146.5382,146.5382,30064.0
2022-03-25 11:25:00,154.36,154.9,154.29,154.58,31133.0,146.4528,146.9651,146.3864,146.6615,31133.0
2022-03-25 11:30:00,154.57,155.59,154.52,155.4,27975.0,146.652,147.6198,146.6046,147.4395,27975.0
2022-03-25 11:35:00,155.4,155.68,155.31,155.62,19598.0,147.4395,147.7052,147.3541,147.6482,19598.0
2022-03-25 11:40:00,155.61,155.81,155.56,155.75,29181.0,147.6387,147.8285,147.5913,147.7716,29181.0
2022-03-25 11:45:00,155.75,155.95,155.67,155.83,22423.0,147.7716,147.9613,147.6957,147.8475,22423.0
2022-03-25 11:50:00,155.82,156.47,155.74,156.05,45354.0,147.838,148.4547,147.7621,148.0562,45354.0
2022-03-25 11:55:00,156.08,156.21,155.36,155.86,26564.0,148.0847,148.208,147.4015,147.8759,26564.0
2022-03-25 12:00:00,155.73,155.94,155.66,155.94,19118.0,147.7526,147.9518,147.6862,147.9518,19118.0
2022-03-25 12:05:00,155.93,156.37,155.92,156.12,25560.0,147.9423,148.3598,147.9329,148.1226,25560.0
2022-03-25 12:10:00,156.08,156.23,155.97,156.16,26030.0,148.0847,148.227,147.9803,148.1606,26030.0
2022-03-25 12:15:00,156.18,156.44,156.01,156.23,22000.0,148.1795,148.4262,148.0182,148.227,22000.0
2022-03-25 12:20:00,156.4,156.45,156.19,156.19,14850.0,148.3883,148.4357,148.189,148.189,14850.0
2022-03-25 12:25:00,156.33,156.45,156.09,156.38,14478.0,148.3219,148.4357,148.0942,148.3693,14478.0
2022-03-25 12:30:00,156.31,156.65,156.25,156.6,23982.0,148.3029,148.6255,148.246,148.578,23982.0
2022-03-25 12:35:00,156.59,156.87,156.32,156.48,23099.0,148.5685,148.8342,148.3124,148.4642,23099.0
2022-03-25 12:40:00,156.52,156.76,156.47,156.59,29939.0,148.5021,148.7298,148.4547,148.5685,29939.0
2022-03-25 12:45:00,156.47,156.73,156.37,156.44,21823.0,148.4547,148.7014,148.3598,148.4262,21823.0
2022-03-25 12:50:00,156.49,156.56,156.31,156.32,16171.0,148.4737,148.5401,148.3029,148.3124,16171.0
2022-03-25 12:55:00,156.32,156.35,155.85,155.86,17656.0,148.3124,148.3408,147.8664,147.8759,17656.0
2022-03-25 13:00:00,155.81,155.97,155.55,155.96,14694.0,147.8285,147.9803,147.5818,147.9708,14694.0
2022-03-25 13:05:00,156.0,156.43,155.96,156.22,25416.0,148.0088,148.4167,147.9708,148.2175,25416.0
2022-03-25 13:10:00,156.23,156.28,156.14,156.27,7882.0,148.227,148.2744,148.1416,148.2649,7882.0
2022-03-25 13:15:00,156.25,156.59,156.25,156.47,20080.0,148.246,148.5685,148.246,148.4547,20080.0
2022-03-25 13:20:00,156.46,156.61,155.98,156.17,21660.0,148.4452,148.5875,147.9898,148.1701,21660.0
2022-03-25 13:25:00,156.2,156.52,156.15,156.42,18980.0,148.1985,148.5021,148.1511,148.4072,18980.0
2022-03-25 13:30:00,156.35,156.73,156.35,156.65,14007.0,148.3408,148.7014,148.3408,148.6255,14007.0
2022-03-25 13:35:00,156.71,156.93,156.64,156.86,19545.0,148.6824,148.8911,148.616,148.8247,19545.0
2022-03-25 13:40:00,156.9,157.22,156.85,157.15,29632.0,148.8627,149.1663,148.8152,149.0999,29632.0
2022-03-25 13:45:00,157.15,157.25,156.95,157.25,27408.0,149.0999,149.1947,148.9101,149.1947,27408.0
2022-03-25 13:50:00,157.24,157.32,157.06,157.32,30605.0,149.1852,149.2611,149.0145,149.2611,30605.0
2022-03-25 13:55:00,157.32,157.32,156.99,157.22,24637.0,149.2611,149.2611,148.948,149.1663,24637.0
2022-03-25 14:00:00,157.28,157.36,157.15,157.31,24078.0,149.2232,149.2991,149.0999,149.2517,24078.0
2022-03-25 14:05:00,157.29,157.3,156.82,156.88,26013.0,149.2327,149.2422,148.7868,148.8437,26013.0
2022-03-25 14:10:00,156.91,157.08,156.42,156.53,21026.0,148.8721,149.0334,148.4072,148.5116,21026.0
2022-03-25 14:15:00,156.53,156.59,156.09,156.43,18016.0,148.5116,148.5685,148.0942,148.4167,18016.0
2022-03-25 14:20:00,156.5,156.69,156.4,156.44,15556.0,148.4831,148.6634,148.3883,148.4262,15556.0
2022-03-25 14:25:00,156.42,157.0,156.24,156.44,26636.0,148.4072,148.9575,148.2365,148.4262,26636.0
2022-03-25 14:30:00,156.47,156.64,156.39,156.64,16726.0,148.4547,148.616,148.3788,148.616,16726.0
2022-03-25 14:35:00,156.6,156.91,156.57,156.69,13255.0,148.578,148.8721,148.5496,148.6634,13255.0
2022-03-25 14:40:00,156.71,157.01,156.66,157.0,14405.0,148.6824,148.967,148.635,148.9575,14405.0
2022-03-25 14:45:00,157.0,157.01,156.66,156.81,24025.0,148.9575,148.967,148.635,148.7773,24025.0
2022-03-25 14:50:00,156.79,157.18,156.75,157.05,20900.0,148.7583,149.1283,148.7203,149.005,20900.0
2022-03-25 14:55:00,157.04,157.21,156.95,156.97,23571.0,148.9955,149.1568,148.9101,148.9291,23571.0
2022-03-25 15:00:00,157.01,157.02,156.68,156.88,22282.0,148.967,148.9765,148.6539,148.8437,22282.0
2022-03-25 15:05:00,156.92,157.0,156.67,156.77,22672.0,148.8816,148.9575,148.6444,148.7393,22672.0
2022-03-25 15:10:00,156.77,157.11,156.77,156.99,22698.0,148.7393,149.0619,148.7393,148.948,22698.0
2022-03-25 15:15:00,157.02,157.02,156.78,156.98,11882.0,148.9765,148.9765,148.7488,148.9386,11882.0
2022-03-25 15:20:00,157.04,157.05,156.82,156.85,21373.0,148.9955,149.005,148.7868,148.8152,21373.0
2022-03-25 15:25:00,156.86,157.02,156.8,157.01,28763.0,148.8247,148.9765,148.7678,148.967,28763.0
2022-03-25 15:30:00,156.95,157.01,156.71,156.87,46172.0,148.9101,148.967,148.6824,148.8342,46172.0
2022-03-25 15:35:00,156.84,157.12,156.8,157.0,26514.0,148.8057,149.0714,148.7678,148.9575,26514.0
2022-03-25 15:40:00,157.07,157.27,157.03,157.21,35133.0,149.0239,149.2137,148.986,149.1568,35133.0
2022-03-25 15:45:00,157.25,157.32,157.08,157.08,46796.0,149.1947,149.2611,149.0334,149.0334,46796.0
2022-03-25 15:50:00,157.07,157.29,156.89,157.17,60043.0,149.0239,149.2327,148.8532,149.1188,60043.0
2022-03-25 15:55:00,157.14,157.69,157.12,157.63,114470.0,149.0904,149.6122,149.0714,149.5553,114470.0
2022-03-28 09:30:00,155.56,156.3,155.14,155.86,85988.0,147.5913,148.2934,147.1928,147.8759,85988.0
2022-03-28 09:35:00,155.82,156.29,154.35,154.68,54097.0,147.838,148.2839,146.4433,146.7564,54097.0
2022-03-28 09:40:00,154.35,155.0,154.03,154.53,59392.0,146.4433,147.06,146.1397,146.6141,59392.0
2022-03-28 09:45:00,154.26,154.42,152.44,152.44,41036.0,146.3579,146.5097,144.6311,144.6311,41036.0
2022-03-28 09:50:00,152.58,153.96,152.22,153.81,44686.0,144.764,146.0733,144.4224,145.9309,44686.0
2022-03-28 09:55:00,153.83,154.04,153.4,153.5,17824.0,145.9499,146.1492,145.5419,145.6368,17824.0
2022-03-28 10:00:00,153.64,153.64,151.88,152.3,30939.0,145.7697,145.7697,144.0998,144.4983,30939.0
2022-03-28 10:05:00,152.32,152.46,151.16,151.54,46207.0,144.5173,144.6501,143.4167,143.7772,46207.0
2022-03-28 10:10:00,151.59,152.2,151.15,152.11,25811.0,143.8247,144.4034,143.4072,144.318,25811.0
2022-03-28 10:15:00,152.02,152.98,152.0,152.56,16237.0,144.2326,145.1435,144.2137,144.745,16237.0
2022-03-28 10:20:00,152.6,153.5,152.59,153.42,42341.0,144.7829,145.6368,144.7734,145.5609,42341.0
2022-03-28 10:25:00,153.33,153.78,153.17,153.52,25976.0,145.4755,145.9025,145.3237,145.6558,25976.0
2022-03-28 10:30:00,153.52,153.93,153.01,153.14,22550.0,145.6558,146.0448,145.1719,145.2953,22550.0
2022-03-28 10:35:00,153.19,153.21,152.73,153.07,22839.0,145.3427,145.3617,144.9063,145.2289,22839.0
2022-03-28 10:40:00,153.05,153.22,152.31,152.49,11059.0,145.2099,145.3712,144.5078,144.6786,11059.0
2022-03-28 10:45:00,152.48,153.11,152.4,152.48,10664.0,144.6691,145.2668,144.5932,144.6691,10664.0
2022-03-28 10:50:00,152.52,152.64,151.81,151.87,15558.0,144.707,144.8209,144.0334,144.0903,15558.0
2022-03-28 10:55:00,151.87,152.2,151.38,151.55,13213.0,144.0903,144.4034,143.6254,143.7867,13213.0
2022-03-28 11:00:00,151.6,151.78,151.11,151.74,17492.0,143.8342,144.0049,143.3693,143.967,17492.0
2022-03-28 11:05:00,151.71,152.03,151.61,151.73,8289.0,143.9385,144.2421,143.8436,143.9575,8289.0
2022-03-28 11:10:00,151.69,152.02,151.4,151.49,11510.0,143.9195,144.2326,143.6444,143.7298,11510.0
2022-03-28 11:15:00,151.53,151.82,151.53,151.77,11943.0,143.7677,144.0429,143.7677,143.9954,11943.0
2022-03-28 11:20:00,151.66,151.81,151.36,151.58,12331.0,143.8911,144.0334,143.6064,143.8152,12331.0
2022-03-28 11:25:00,151.71,151.71,151.21,151.47,15367.0,143.9385,143.9385,143.4641,143.7108,15367.0
2022-03-28 11:30:00,151.44,151.58,151.27,151.5,5969.0,143.6824,143.8152,143.5211,143.7393,5969.0
2022-03-28 11:35:00,151.39,151.7,151.39,151.55,9889.0,143.6349,143.929,143.6349,143.7867,9889.0
2022-03-28 11:40:00,151.45,151.64,151.36,151.4,7508.0,143.6918,143.8721,143.6064,143.6444,7508.0
2022-03-28 11:45:00,151.36,151.39,150.7,150.7,26310.0,143.6064,143.6349,142.9803,142.9803,26310.0
2022-03-28 11:50:00,150.76,151.29,150.67,151.04,14267.0,143.0372,143.54,142.9518,143.3028,14267.0
2022-03-28 11:55:00,151.06,151.17,151.0,151.17,8881.0,143.3218,143.4262,143.2649,143.4262,8881.0
2022-03-28 12:00:00,151.24,151.54,151.19,151.53,18302.0,143.4926,143.7772,143.4452,143.7677,18302.0
2022-03-28 12:05:00,151.49,151.65,151.37,151.45,14382.0,143.7298,143.8816,143.6159,143.6918,14382.0
2022-03-28 12:10:00,151.48,151.7,151.41,151.5,17511.0,143.7203,143.929,143.6539,143.7393,17511.0
2022-03-28 12:15:00,151.5,151.64,151.31,151.56,21348.0,143.7393,143.8721,143.559,143.7962,21348.0
2022-03-28 12:20:00,151.66,151.87,151.65,151.81,7229.0,143.8911,144.0903,143.8816,144.0334,7229.0
2022-03-28 12:25:00,151.92,151.99,151.68,151.8,9324.0,144.1378,144.2042,143.9101,144.0239,9324.0
2022-03-28 12:30:00,151.71,152.62,151.71,152.22,22249.0,143.9385,144.8019,143.9385,144.4224,22249.0
2022-03-28 12:35:00,152.27,152.53,152.25,152.53,13659.0,144.4698,144.7165,144.4509,144.7165,13659.0
2022-03-28 12:40:00,152.52,152.86,152.51,152.73,12784.0,144.707,145.0296,144.6975,144.9063,12784.0
2022-03-28 12:45:00,152.65,152.79,152.34,152.65,6866.0,144.8304,144.9632,144.5362,144.8304,6866.0
2022-03-28 12:50:00,152.63,152.78,152.57,152.57,4750.0,144.8114,144.9537,144.7545,144.7545,4750.0
2022-03-28 12:55:00,152.63,152.84,152.56,152.71,10703.0,144.8114,145.0106,144.745,144.8873,10703.0
2022-03-28 13:00:00,152.74,153.05,152.41,152.45,11078.0,144.9158,145.2099,144.6027,144.6406,11078.0
2022-03-28 13:05:00,152.46,152.6,152.17,152.29,11582.0,144.6501,144.7829,144.375,144.4888,11582.0
2022-03-28 13:10:00,152.26,152.39,152.11,152.16,4268.0,144.4603,144.5837,144.318,144.3655,4268.0
2022-03-28 13:15:00,152.18,152.29,152.07,152.22,6025.0,144.3844,144.4888,144.2801,144.4224,6025.0
2022-03-28 13:20:00,152.21,152.32,152.01,152.32,4279.0,144.4129,144.5173,144.2232,144.5173,4279.0
2022-03-28 13:25:00,152.33,152.44,151.75,152.09,15841.0,144.5268,144.6311,143.9765,144.2991,15841.0
2022-03-28 13:30:00,152.06,152.16,151.41,151.5,13434.0,144.2706,144.3655,143.6539,143.7393,13434.0
2022-03-28 13:35:00,151.54,151.75,151.54,151.73,7578.0,143.7772,143.9765,143.7772,143.9575,7578.0
2022-03-28 13:40:00,151.75,151.84,151.54,151.77,7112.0,143.9765,144.0619,143.7772,143.9954,7112.0
2022-03-28 13:45:00,151.85,152.0,151.62,151.8,10924.0,144.0713,144.2137,143.8531,144.0239,10924.0
2022-03-28 13:50:00,151.83,151.89,151.75,151.86,5404.0,144.0524,144.1093,143.9765,144.0808,5404.0
2022-03-28 13:55:00,151.89,151.89,151.64,151.77,8522.0,144.1093,144.1093,143.8721,143.9954,8522.0
2022-03-28 14:00:00,151.79,151.83,151.61,151.61,2635.0,144.0144,144.0524,143.8436,143.8436,2635.0
2022-03-28 14:05:00,151.58,152.0,151.55,151.95,9615.0,143.8152,144.2137,143.7867,144.1662,9615.0
2022-03-28 14:10:00,151.97,152.09,151.82,151.91,7706.0,144.1852,144.2991,144.0429,144.1283,7706.0
2022-03-28 14:15:00,151.89,151.98,151.78,151.78,4550.0,144.1093,144.1947,144.0049,144.0049,4550.0
2022-03-28 14:20:00,151.78,152.33,151.78,152.23,9295.0,144.0049,144.5268,144.0049,144.4319,9295.0
2022-03-28 14:25:00,152.21,152.59,152.14,152.56,6354.0,144.4129,144.7734,144.3465,144.745,6354.0
2022-03-28 14:30:00,152.53,152.75,152.47,152.75,10838.0,144.7165,144.9252,144.6596,144.9252,10838.0
2022-03-28 14:35:00,152.74,152.79,152.51,152.65,8220.0,144.9158,144.9632,144.6975,144.8304,8220.0
2022-03-28 14:40:00,152.66,152.76,152.45,152.52,10920.0,144.8399,144.9347,144.6406,144.707,10920.0
2022-03-28 14:45:00,152.5,152.68,152.5,152.68,5382.0,144.6881,144.8588,144.6881,144.8588,5382.0
2022-03-28 14:50:00,152.7,153.03,152.65,152.74,9466.0,144.8778,145.1909,144.8304,144.9158,9466.0
2022-03-28 14:55:00,152.7,152.92,152.63,152.84,7222.0,144.8778,145.0865,144.8114,145.0106,7222.0
2022-03-28 15:00:00,152.8,152.84,152.48,152.54,6691.0,144.9727,145.0106,144.6691,144.726,6691.0
2022-03-28 15:05:00,152.54,152.57,152.29,152.38,8861.0,144.726,144.7545,144.4888,144.5742,8861.0
2022-03-28 15:10:00,152.37,152.51,152.23,152.28,8840.0,144.5647,144.6975,144.4319,144.4793,8840.0
2022-03-28 15:15:00,152.29,152.35,152.16,152.2,10370.0,144.4888,144.5457,144.3655,144.4034,10370.0
2022-03-28 15:20:00,152.21,152.3,151.89,151.97,15735.0,144.4129,144.4983,144.1093,144.1852,15735.0
2022-03-28 15:25:00,151.94,152.08,151.81,151.85,19666.0,144.1567,144.2896,144.0334,144.0713,19666.0
2022-03-28 15:30:00,151.8,152.27,151.78,152.21,19795.0,144.0239,144.4698,144.0049,144.4129,19795.0
2022-03-28 15:35:00,152.21,152.29,151.94,152.12,20846.0,144.4129,144.4888,144.1567,144.3275,20846.0
2022-03-28 15:40:00,152.11,152.67,152.06,152.67,27426.0,144.318,144.8493,144.2706,144.8493,27426.0
2022-03-28 15:45:00,152.66,153.21,152.63,153.12,30124.0,144.8399,145.3617,144.8114,145.2763,30124.0
2022-03-28 15:50:00,153.14,153.29,152.77,153.17,41534.0,145.2953,145.4376,144.9442,145.3237,41534.0
2022-03-28 15:55:00,153.21,153.91,153.12,153.85,100722.0,145.3617,146.0258,145.2763,145.9689,100722.0
2022-03-29 09:30:00,149.41,149.51,146.56,146.8,195460.0,141.7563,141.8512,139.0523,139.28,195460.0
2022-03-29 09:35:00,146.8,146.95,145.1,145.88,126862.0,139.28,139.4224,137.6671,138.4072,126862.0
2022-03-29 09:40:00,146.01,146.14,144.55,145.82,77238.0,138.5305,138.6538,137.1453,138.3502,77238.0
2022-03-29 09:45:00,145.8,146.0,144.88,145.05,66251.0,138.3313,138.521,137.4584,137.6197,66251.0
2022-03-29 09:50:00,145.03,145.47,144.95,145.47,73027.0,137.6007,138.0182,137.5248,138.0182,73027.0
2022-03-29 09:55:00,145.37,146.65,145.2,146.54,46621.0,137.9233,139.1377,137.762,139.0334,46621.0
2022-03-29 10:00:00,146.49,146.59,145.03,145.23,48778.0,138.9859,139.0808,137.6007,137.7905,48778.0
2022-03-29 10:05:00,145.26,145.58,145.04,145.58,32504.0,137.8189,138.1225,137.6102,138.1225,32504.0
2022-03-29 10:10:00,145.65,146.36,145.28,145.98,24080.0,138.1889,138.8626,137.8379,138.502,24080.0
2022-03-29 10:15:00,146.17,146.61,145.75,146.07,46229.0,138.6823,139.0998,138.2838,138.5874,46229.0
2022-03-29 10:20:00,146.02,146.02,144.55,144.71,40433.0,138.54,138.54,137.1453,137.2971,40433.0
2022-03-29 10:25:00,144.73,145.83,144.71,145.74,47622.0,137.3161,138.3597,137.2971,138.2743,47622.0
2022-03-29 10:30:00,145.73,147.37,145.62,147.33,36588.0,138.2649,139.8208,138.1605,139.7829,36588.0
2022-03-29 10:35:00,147.33,147.74,147.11,147.72,103779.0,139.7829,140.1719,139.5742,140.1529,103779.0
2022-03-29 10:40:00,147.74,148.05,147.15,147.41,42445.0,140.1719,140.466,139.6121,139.8588,42445.0
2022-03-29 10:45:00,147.28,147.48,146.04,146.3,37582.0,139.7355,139.9252,138.559,138.8057,37582.0
2022-03-29 10:50:00,146.22,147.05,145.82,146.91,28870.0,138.7298,139.5172,138.3502,139.3844,28870.0
2022-03-29 10:55:00,146.85,147.01,145.88,145.89,34008.0,139.3275,139.4793,138.4072,138.4167,34008.0
2022-03-29 11:00:00,145.99,146.5,145.95,146.5,12288.0,138.5115,138.9954,138.4736,138.9954,12288.0
2022-03-29 11:05:00,146.5,146.5,145.72,145.9,17120.0,138.9954,138.9954,138.2554,138.4261,17120.0
2022-03-29 11:10:00,145.96,146.17,145.82,145.95,17608.0,138.4831,138.6823,138.3502,138.4736,17608.0
2022-03-29 11:15:00,145.9,145.99,145.4,145.55,19115.0,138.4261,138.5115,137.9518,138.0941,19115.0
2022-03-29 11:20:00,145.57,145.57,144.88,145.44,25005.0,138.113,138.113,137.4584,137.9897,25005.0
2022-03-29 11:25:00,145.51,146.43,145.44,146.11,17332.0,138.0561,138.929,137.9897,138.6254,17332.0
2022-03-29 11:30:00,146.06,146.5,146.03,146.22,11613.0,138.5779,138.9954,138.5495,138.7298,11613.0
2022-03-29 11:35:00,146.27,146.33,145.85,145.89,19621.0,138.7772,138.8341,138.3787,138.4167,19621.0
2022-03-29 11:40:00,145.89,146.23,145.55,146.0,19541.0,138.4167,138.7392,138.0941,138.521,19541.0
2022-03-29 11:45:00,145.96,146.15,145.91,146.11,14295.0,138.4831,138.6633,138.4356,138.6254,14295.0
2022-03-29 11:50:00,146.04,146.46,145.83,146.44,26824.0,138.559,138.9575,138.3597,138.9385,26824.0
2022-03-29 11:55:00,146.39,146.45,145.99,146.31,9249.0,138.891,138.948,138.5115,138.8151,9249.0
2022-03-29 12:00:00,146.3,146.59,146.11,146.33,11955.0,138.8057,139.0808,138.6254,138.8341,11955.0
2022-03-29 12:05:00,146.25,146.48,145.9,145.97,16683.0,138.7582,138.9764,138.4261,138.4926,16683.0
2022-03-29 12:10:00,145.97,146.0,145.67,145.84,9871.0,138.4926,138.521,138.2079,138.3692,9871.0
2022-03-29 12:15:00,145.64,145.99,145.64,145.95,5394.0,138.1795,138.5115,138.1795,138.4736,5394.0
2022-03-29 12:20:00,145.99,146.03,145.68,145.77,12463.0,138.5115,138.5495,138.2174,138.3028,12463.0
2022-03-29 12:25:00,145.84,146.12,145.83,146.09,5584.0,138.3692,138.6349,138.3597,138.6064,5584.0
2022-03-29 12:30:00,146.15,146.29,145.89,146.26,19963.0,138.6633,138.7962,138.4167,138.7677,19963.0
2022-03-29 12:35:00,146.2,146.91,146.14,146.88,9774.0,138.7108,139.3844,138.6538,139.3559,9774.0
2022-03-29 12:40:00,146.85,147.74,146.85,147.74,14338.0,139.3275,140.1719,139.3275,140.1719,14338.0
2022-03-29 12:45:00,147.75,147.91,147.66,147.9,14620.0,140.1814,140.3332,140.096,140.3237,14620.0
2022-03-29 12:50:00,147.88,148.4,147.79,148.39,23688.0,140.3047,140.7981,140.2193,140.7886,23688.0
2022-03-29 12:55:00,148.45,148.73,148.42,148.61,18865.0,140.8455,141.1112,140.8171,140.9973,18865.0
2022-03-29 13:00:00,148.55,148.55,148.0,148.04,11871.0,140.9404,140.9404,140.4186,140.4565,11871.0
2022-03-29 13:05:00,148.09,148.29,147.89,147.9,13186.0,140.504,140.6937,140.3142,140.3237,13186.0
2022-03-29 13:10:00,147.89,148.12,147.88,148.09,17683.0,140.3142,140.5324,140.3047,140.504,17683.0
2022-03-29 13:15:00,148.14,148.4,148.12,148.22,5173.0,140.5514,140.7981,140.5324,140.6273,5173.0
2022-03-29 13:20:00,148.22,148.27,147.85,147.85,12786.0,140.6273,140.6747,140.2763,140.2763,12786.0
2022-03-29 13:25:00,147.93,148.26,147.8,148.11,13518.0,140.3522,140.6652,140.2288,140.5229,13518.0
2022-03-29 13:30:00,148.16,148.46,148.14,148.37,6960.0,140.5704,140.855,140.5514,140.7696,6960.0
2022-03-29 13:35:00,148.46,148.6,148.21,148.32,6843.0,140.855,140.9878,140.6178,140.7222,6843.0
2022-03-29 13:40:00,148.28,148.29,147.77,147.91,7087.0,140.6842,140.6937,140.2004,140.3332,7087.0
2022-03-29 13:45:00,147.86,148.15,147.8,148.15,5528.0,140.2857,140.5609,140.2288,140.5609,5528.0
2022-03-29 13:50:00,148.08,148.12,147.84,147.86,7623.0,140.4945,140.5324,140.2668,140.2857,7623.0
2022-03-29 13:55:00,147.89,148.17,147.74,148.13,8048.0,140.3142,140.5799,140.1719,140.5419,8048.0
2022-03-29 14:00:00,148.13,148.45,148.1,148.29,8208.0,140.5419,140.8455,140.5134,140.6937,8208.0
2022-03-29 14:05:00,148.27,148.86,148.27,148.86,15152.0,140.6747,141.2345,140.6747,141.2345,15152.0
2022-03-29 14:10:00,148.9,149.32,148.88,149.29,17841.0,141.2725,141.671,141.2535,141.6425,17841.0
2022-03-29 14:15:00,149.31,149.5,149.11,149.15,11735.0,141.6615,141.8417,141.4717,141.5097,11735.0
2022-03-29 14:20:00,149.18,149.36,149.0,149.34,15843.0,141.5381,141.7089,141.3673,141.6899,15843.0
2022-03-29 14:25:00,149.32,149.78,149.32,149.69,25139.0,141.671,142.1074,141.671,142.022,25139.0
2022-03-29 14:30:00,149.7,149.83,149.63,149.76,13165.0,142.0315,142.1548,141.9651,142.0884,13165.0
2022-03-29 14:35:00,149.72,149.78,149.41,149.46,8512.0,142.0505,142.1074,141.7563,141.8038,8512.0
2022-03-29 14:40:00,149.39,149.42,149.2,149.39,8274.0,141.7374,141.7658,141.5571,141.7374,8274.0
2022-03-29 14:45:00,149.36,149.61,149.11,149.18,15610.0,141.7089,141.9461,141.4717,141.5381,15610.0
2022-03-29 14:50:00,149.13,149.22,149.06,149.11,7726.0,141.4907,141.5761,141.4243,141.4717,7726.0
2022-03-29 14:55:00,149.12,149.56,148.97,149.49,16474.0,141.4812,141.8987,141.3389,141.8322,16474.0
2022-03-29 15:00:00,149.47,149.82,149.35,149.72,12536.0,141.8133,142.1453,141.6994,142.0505,12536.0
2022-03-29 15:05:00,149.73,149.9,149.7,149.9,6204.0,142.0599,142.2212,142.0315,142.2212,6204.0
2022-03-29 15:10:00,149.93,150.02,149.73,149.76,9079.0,142.2497,142.3351,142.0599,142.0884,9079.0
2022-03-29 15:15:00,149.67,149.88,149.62,149.75,6275.0,142.003,142.2023,141.9556,142.0789,6275.0
2022-03-29 15:20:00,149.84,150.01,149.68,149.76,11355.0,142.1643,142.3256,142.0125,142.0884,11355.0
2022-03-29 15:25:00,149.75,149.87,149.62,149.86,8095.0,142.0789,142.1928,141.9556,142.1833,8095.0
2022-03-29 15:30:00,149.87,150.24,149.63,150.12,24070.0,142.1928,142.5438,141.9651,142.43,24070.0
2022-03-29 15:35:00,150.2,150.38,149.96,150.06,13461.0,142.5059,142.6767,142.2782,142.373,13461.0
2022-03-29 15:40:00,150.04,150.04,149.76,150.02,15716.0,142.3541,142.3541,142.0884,142.3351,15716.0
2022-03-29 15:45:00,150.02,150.43,150.02,150.3,22096.0,142.3351,142.7241,142.3351,142.6007,22096.0
2022-03-29 15:50:00,150.3,150.6,150.08,150.37,53929.0,142.6007,142.8854,142.392,142.6672,53929.0
2022-03-29 15:55:00,150.34,150.52,150.19,150.52,81625.0,142.6387,142.8095,142.4964,142.8095,81625.0
2022-03-30 09:30:00,151.1,152.62,149.2,150.44,132181.0,143.8393,145.2863,142.0306,143.211,132181.0
2022-03-30 09:35:00,150.22,151.15,149.55,150.97,48853.0,143.0016,143.8869,142.3638,143.7156,48853.0
2022-03-30 09:40:00,150.75,150.88,148.31,148.56,23689.0,143.5061,143.6299,141.1834,141.4214,23689.0
2022-03-30 09:45:00,148.45,148.58,147.55,148.15,30717.0,141.3167,141.4404,140.4599,141.0311,30717.0
2022-03-30 09:50:00,148.21,149.96,148.01,149.39,19918.0,141.0882,142.7541,140.8978,142.2115,19918.0
2022-03-30 09:55:00,149.47,149.86,148.71,149.4,21644.0,142.2877,142.6589,141.5642,142.221,21644.0
2022-03-30 10:00:00,149.35,149.65,148.79,148.99,17762.0,142.1734,142.459,141.6403,141.8307,17762.0
2022-03-30 10:05:00,148.91,149.4,148.6,148.71,24592.0,141.7546,142.221,141.4595,141.5642,24592.0
2022-03-30 10:10:00,148.74,149.31,148.6,148.84,10188.0,141.5927,142.1353,141.4595,141.6879,10188.0
2022-03-30 10:15:00,148.74,149.2,148.5,149.15,14460.0,141.5927,142.0306,141.3643,141.983,14460.0
2022-03-30 10:20:00,149.09,149.51,148.93,149.17,13819.0,141.9259,142.3257,141.7736,142.0021,13819.0
2022-03-30 10:25:00,149.13,149.23,148.82,149.23,7604.0,141.964,142.0592,141.6689,142.0592,7604.0
2022-03-30 10:30:00,149.12,149.74,149.08,149.74,6313.0,141.9545,142.5447,141.9164,142.5447,6313.0
2022-03-30 10:35:00,149.52,149.99,149.52,149.88,15178.0,142.3353,142.7827,142.3353,142.678,15178.0
2022-03-30 10:40:00,149.87,150.5,149.71,150.44,19110.0,142.6684,143.2682,142.5161,143.211,19110.0
2022-03-30 10:45:00,150.5,150.63,150.15,150.39,14340.0,143.2682,143.3919,142.935,143.1634,14340.0
2022-03-30 10:50:00,150.35,151.23,150.23,151.18,20295.0,143.1254,143.9631,143.0111,143.9155,20295.0
2022-03-30 10:55:00,151.13,151.5,150.64,150.64,45647.0,143.8679,144.2201,143.4014,143.4014,45647.0
2022-03-30 11:00:00,150.62,151.17,150.37,151.08,36807.0,143.3824,143.906,143.1444,143.8203,36807.0
2022-03-30 11:05:00,150.96,150.96,150.04,150.18,13268.0,143.7061,143.7061,142.8303,142.9635,13268.0
2022-03-30 11:10:00,150.28,150.57,150.0,150.13,110436.0,143.0587,143.3348,142.7922,142.9159,110436.0
2022-03-30 11:15:00,150.09,150.67,150.09,150.67,9793.0,142.8779,143.43,142.8779,143.43,9793.0
2022-03-30 11:20:00,150.55,150.67,149.93,149.93,9750.0,143.3158,143.43,142.7255,142.7255,9750.0
2022-03-30 11:25:00,149.92,149.98,149.62,149.83,8704.0,142.716,142.7731,142.4304,142.6304,8704.0
2022-03-30 11:30:00,149.72,150.05,149.72,149.82,7667.0,142.5256,142.8398,142.5256,142.6208,7667.0
2022-03-30 11:35:00,149.79,150.13,149.79,150.02,4404.0,142.5923,142.9159,142.5923,142.8112,4404.0
2022-03-30 11:40:00,150.08,150.28,149.98,150.12,9744.0,142.8683,143.0587,142.7731,142.9064,9744.0
2022-03-30 11:45:00,150.09,150.57,149.98,150.45,57821.0,142.8779,143.3348,142.7731,143.2206,57821.0
2022-03-30 11:50:00,150.43,150.51,150.18,150.29,5270.0,143.2015,143.2777,142.9635,143.0683,5270.0
2022-03-30 11:55:00,150.36,150.5,150.23,150.33,6974.0,143.1349,143.2682,143.0111,143.1063,6974.0
2022-03-30 12:00:00,150.35,150.55,150.23,150.33,9259.0,143.1254,143.3158,143.0111,143.1063,9259.0
2022-03-30 12:05:00,150.29,150.29,149.68,149.8,21350.0,143.0683,143.0683,142.4876,142.6018,21350.0
2022-03-30 12:10:00,149.77,149.81,149.5,149.62,15010.0,142.5732,142.6113,142.3162,142.4304,15010.0
2022-03-30 12:15:00,149.61,149.71,149.28,149.38,10995.0,142.4209,142.5161,142.1068,142.202,10995.0
2022-03-30 12:20:00,149.35,149.42,149.08,149.16,9687.0,142.1734,142.2401,141.9164,141.9925,9687.0
2022-03-30 12:25:00,149.06,149.2,148.92,149.19,13832.0,141.8974,142.0306,141.7641,142.0211,13832.0
2022-03-30 12:30:00,149.19,149.25,149.01,149.07,20411.0,142.0211,142.0782,141.8498,141.9069,20411.0
2022-03-30 12:35:00,149.1,149.38,149.05,149.3,21510.0,141.9354,142.202,141.8878,142.1258,21510.0
2022-03-30 12:40:00,149.31,149.52,149.08,149.51,11941.0,142.1353,142.3353,141.9164,142.3257,11941.0
2022-03-30 12:45:00,149.5,149.55,149.37,149.4,5782.0,142.3162,142.3638,142.1925,142.221,5782.0
2022-03-30 12:50:00,149.36,149.55,149.3,149.47,7172.0,142.1829,142.3638,142.1258,142.2877,7172.0
2022-03-30 12:55:00,149.51,149.51,149.25,149.38,18540.0,142.3257,142.3257,142.0782,142.202,18540.0
2022-03-30 13:00:00,149.38,149.64,149.18,149.19,4425.0,142.202,142.4495,142.0116,142.0211,4425.0
2022-03-30 13:05:00,149.18,149.34,149.02,149.25,8522.0,142.0116,142.1639,141.8593,142.0782,8522.0
2022-03-30 13:10:00,149.29,149.29,149.16,149.2,7543.0,142.1163,142.1163,141.9925,142.0306,7543.0
2022-03-30 13:15:00,149.3,149.37,149.1,149.23,21114.0,142.1258,142.1925,141.9354,142.0592,21114.0
2022-03-30 13:20:00,149.24,149.24,148.82,148.91,9344.0,142.0687,142.0687,141.6689,141.7546,9344.0
2022-03-30 13:25:00,148.93,148.96,148.71,148.96,11312.0,141.7736,141.8022,141.5642,141.8022,11312.0
2022-03-30 13:30:00,148.95,149.14,148.77,149.02,8061.0,141.7926,141.9735,141.6213,141.8593,8061.0
2022-03-30 13:35:00,149.01,149.24,148.93,149.12,9096.0,141.8498,142.0687,141.7736,141.9545,9096.0
2022-03-30 13:40:00,149.11,149.23,149.0,149.09,14296.0,141.945,142.0592,141.8402,141.9259,14296.0
2022-03-30 13:45:00,149.0,149.11,148.95,148.95,6006.0,141.8402,141.945,141.7926,141.7926,6006.0
2022-03-30 13:50:00,148.98,149.08,148.94,149.03,5759.0,141.8212,141.9164,141.7831,141.8688,5759.0
2022-03-30 13:55:00,149.0,149.11,148.85,149.0,8042.0,141.8402,141.945,141.6974,141.8402,8042.0
2022-03-30 14:00:00,149.09,149.13,148.91,149.02,8007.0,141.9259,141.964,141.7546,141.8593,8007.0
2022-03-30 14:05:00,148.99,149.16,148.91,149.09,6181.0,141.8307,141.9925,141.7546,141.9259,6181.0
2022-03-30 14:10:00,149.11,149.11,148.85,148.86,3340.0,141.945,141.945,141.6974,141.707,3340.0
2022-03-30 14:15:00,148.95,148.98,148.85,148.93,6703.0,141.7926,141.8212,141.6974,141.7736,6703.0
2022-03-30 14:20:00,148.94,149.22,148.86,149.22,10229.0,141.7831,142.0497,141.707,142.0497,10229.0
2022-03-30 14:25:00,149.17,149.33,149.13,149.18,8462.0,142.0021,142.1544,141.964,142.0116,8462.0
2022-03-30 14:30:00,149.19,149.39,149.16,149.26,3633.0,142.0211,142.2115,141.9925,142.0877,3633.0
2022-03-30 14:35:00,149.27,149.45,149.25,149.44,3891.0,142.0973,142.2686,142.0782,142.2591,3891.0
2022-03-30 14:40:00,149.34,149.35,149.01,149.02,10478.0,142.1639,142.1734,141.8498,141.8593,10478.0
2022-03-30 14:45:00,149.06,149.39,149.03,149.29,15281.0,141.8974,142.2115,141.8688,142.1163,15281.0
2022-03-30 14:50:00,149.32,149.32,149.02,149.02,4575.0,142.1449,142.1449,141.8593,141.8593,4575.0
2022-03-30 14:55:00,149.12,149.26,148.94,149.03,11596.0,141.9545,142.0877,141.7831,141.8688,11596.0
2022-03-30 15:00:00,148.99,149.06,148.89,148.95,12464.0,141.8307,141.8974,141.7355,141.7926,12464.0
2022-03-30 15:05:00,148.94,149.21,148.9,149.21,7129.0,141.7831,142.0401,141.745,142.0401,7129.0
2022-03-30 15:10:00,149.14,149.3,149.06,149.3,8564.0,141.9735,142.1258,141.8974,142.1258,8564.0
2022-03-30 15:15:00,149.25,149.32,149.0,149.06,6597.0,142.0782,142.1449,141.8402,141.8974,6597.0
2022-03-30 15:20:00,149.09,149.14,148.88,148.91,12023.0,141.9259,141.9735,141.726,141.7546,12023.0
2022-03-30 15:25:00,148.9,149.15,148.7,149.04,14246.0,141.745,141.983,141.5547,141.8783,14246.0
2022-03-30 15:30:00,149.07,149.28,148.92,149.24,16094.0,141.9069,142.1068,141.7641,142.0687,16094.0
2022-03-30 15:35:00,149.29,149.37,149.15,149.23,16861.0,142.1163,142.1925,141.983,142.0592,16861.0
2022-03-30 15:40:00,149.25,149.34,148.96,148.98,20962.0,142.0782,142.1639,141.8022,141.8212,20962.0
2022-03-30 15:45:00,149.01,149.34,148.99,148.99,22901.0,141.8498,142.1639,141.8307,141.8307,22901.0
2022-03-30 15:50:00,148.98,149.08,148.86,149.01,25522.0,141.8212,141.9164,141.707,141.8498,25522.0
2022-03-30 15:55:00,149.01,149.49,149.01,149.47,96003.0,141.8498,142.3067,141.8498,142.2877,96003.0
2022-03-31 09:30:00,149.37,151.15,148.59,151.15,61210.0,142.1925,143.8869,141.4499,143.8869,61210.0
2022-03-31 09:35:00,150.88,151.5,150.47,150.93,32658.0,143.6299,144.2201,143.2396,143.6775,32658.0
2022-03-31 09:40:00,150.84,151.5,150.8,151.22,18016.0,143.5918,144.2201,143.5537,143.9536,18016.0
2022-03-31 09:45:00,151.11,152.44,150.61,152.28,49051.0,143.8488,145.1149,143.3729,144.9626,49051.0
2022-03-31 09:50:00,152.37,152.74,151.65,151.77,19275.0,145.0483,145.4005,144.3629,144.4771,19275.0
2022-03-31 09:55:00,151.83,152.39,151.79,152.18,16181.0,144.5343,145.0673,144.4962,144.8674,16181.0
2022-03-31 10:00:00,151.99,151.99,151.06,151.48,21963.0,144.6866,144.6866,143.8013,144.2011,21963.0
2022-03-31 10:05:00,151.47,151.64,150.76,151.16,22968.0,144.1915,144.3534,143.5157,143.8964,22968.0
2022-03-31 10:10:00,151.05,152.16,150.53,152.13,34699.0,143.7917,144.8484,143.2967,144.8198,34699.0
2022-03-31 10:15:00,152.25,152.39,151.84,152.11,12528.0,144.9341,145.0673,144.5438,144.8008,12528.0
2022-03-31 10:20:00,151.97,152.58,151.97,152.03,16713.0,144.6675,145.2482,144.6675,144.7246,16713.0
2022-03-31 10:25:00,151.92,152.57,151.87,152.19,19426.0,144.6199,145.2387,144.5723,144.877,19426.0
2022-03-31 10:30:00,152.22,152.33,151.73,152.22,13193.0,144.9055,145.0102,144.4391,144.9055,13193.0
2022-03-31 10:35:00,152.3,152.75,152.27,152.73,19864.0,144.9817,145.41,144.9531,145.391,19864.0
2022-03-31 10:40:00,152.69,153.05,152.51,152.97,26496.0,145.3529,145.6956,145.1816,145.6195,26496.0
2022-03-31 10:45:00,152.98,153.43,152.95,153.31,22980.0,145.629,146.0574,145.6004,145.9431,22980.0
2022-03-31 10:50:00,153.32,153.45,152.87,152.88,16220.0,145.9527,146.0764,145.5243,145.5338,16220.0
2022-03-31 10:55:00,152.95,153.16,152.57,152.66,27778.0,145.6004,145.8003,145.2387,145.3244,27778.0
2022-03-31 11:00:00,152.58,152.97,152.53,152.73,18774.0,145.2482,145.6195,145.2006,145.391,18774.0
2022-03-31 11:05:00,152.77,153.2,152.6,153.15,18917.0,145.4291,145.8384,145.2673,145.7908,18917.0
2022-03-31 11:10:00,153.17,153.56,153.05,153.55,13362.0,145.8099,146.1811,145.6956,146.1716,13362.0
2022-03-31 11:15:00,153.52,153.77,153.4,153.57,17155.0,146.143,146.381,146.0288,146.1906,17155.0
2022-03-31 11:20:00,153.5,153.77,153.37,153.41,21529.0,146.124,146.381,146.0003,146.0383,21529.0
2022-03-31 11:25:00,153.37,153.44,153.15,153.41,15524.0,146.0003,146.0669,145.7908,146.0383,15524.0
2022-03-31 11:30:00,153.49,153.57,153.19,153.28,13501.0,146.1145,146.1906,145.8289,145.9146,13501.0
2022-03-31 11:35:00,153.3,153.63,153.06,153.52,12331.0,145.9336,146.2478,145.7051,146.143,12331.0
2022-03-31 11:40:00,153.61,153.67,153.35,153.58,8517.0,146.2287,146.2858,145.9812,146.2002,8517.0
2022-03-31 11:45:00,153.59,153.74,153.4,153.58,8603.0,146.2097,146.3525,146.0288,146.2002,8603.0
2022-03-31 11:50:00,153.5,153.59,153.32,153.36,10936.0,146.124,146.2097,145.9527,145.9907,10936.0
2022-03-31 11:55:00,153.4,153.65,153.35,153.59,10092.0,146.0288,146.2668,145.9812,146.2097,10092.0
2022-03-31 12:00:00,153.64,153.97,153.63,153.71,9026.0,146.2573,146.5714,146.2478,146.3239,9026.0
2022-03-31 12:05:00,153.71,153.87,153.66,153.87,6733.0,146.3239,146.4762,146.2763,146.4762,6733.0
2022-03-31 12:10:00,153.88,153.92,153.73,153.73,7980.0,146.4857,146.5238,146.343,146.343,7980.0
2022-03-31 12:15:00,153.68,153.76,153.4,153.46,8554.0,146.2954,146.3715,146.0288,146.0859,8554.0
2022-03-31 12:20:00,153.36,153.39,152.97,152.97,13501.0,145.9907,146.0193,145.6195,145.6195,13501.0
2022-03-31 12:25:00,152.95,153.01,152.62,152.63,8948.0,145.6004,145.6575,145.2863,145.2958,8948.0
2022-03-31 12:30:00,152.61,152.72,152.45,152.54,16776.0,145.2768,145.3815,145.1245,145.2101,16776.0
2022-03-31 12:35:00,152.57,152.69,152.47,152.56,5860.0,145.2387,145.3529,145.1435,145.2292,5860.0
2022-03-31 12:40:00,152.54,152.62,152.32,152.46,12679.0,145.2101,145.2863,145.0007,145.134,12679.0
2022-03-31 12:45:00,152.47,152.64,152.39,152.43,6363.0,145.1435,145.3053,145.0673,145.1054,6363.0
2022-03-31 12:50:00,152.43,152.55,152.29,152.3,7064.0,145.1054,145.2197,144.9721,144.9817,7064.0
2022-03-31 12:55:00,152.28,152.52,152.25,152.34,9306.0,144.9626,145.1911,144.9341,145.0197,9306.0
2022-03-31 13:00:00,152.32,152.4,152.22,152.25,7128.0,145.0007,145.0769,144.9055,144.9341,7128.0
2022-03-31 13:05:00,152.25,152.33,152.14,152.23,5888.0,144.9341,145.0102,144.8294,144.915,5888.0
2022-03-31 13:10:00,152.13,152.13,151.67,151.74,14441.0,144.8198,144.8198,144.3819,144.4486,14441.0
2022-03-31 13:15:00,151.74,151.77,151.37,151.37,15060.0,144.4486,144.4771,144.0964,144.0964,15060.0
2022-03-31 13:20:00,151.38,151.38,151.0,151.2,8248.0,144.1059,144.1059,143.7441,143.9345,8248.0
2022-03-31 13:25:00,151.2,151.59,151.18,151.47,7578.0,143.9345,144.3058,143.9155,144.1915,7578.0
2022-03-31 13:30:00,151.47,151.49,151.16,151.2,8047.0,144.1915,144.2106,143.8964,143.9345,8047.0
2022-03-31 13:35:00,151.17,151.23,150.92,151.22,9554.0,143.906,143.9631,143.668,143.9536,9554.0
2022-03-31 13:40:00,151.23,151.5,151.22,151.5,7905.0,143.9631,144.2201,143.9536,144.2201,7905.0
2022-03-31 13:45:00,151.43,151.67,151.36,151.39,5361.0,144.1535,144.3819,144.0868,144.1154,5361.0
2022-03-31 13:50:00,151.37,151.58,151.31,151.34,14488.0,144.0964,144.2963,144.0392,144.0678,14488.0
2022-03-31 13:55:00,151.38,151.62,151.38,151.55,9272.0,144.1059,144.3343,144.1059,144.2677,9272.0
2022-03-31 14:00:00,151.48,151.48,150.72,150.72,10560.0,144.2011,144.2011,143.4776,143.4776,10560.0
2022-03-31 14:05:00,150.74,151.1,150.73,150.97,11609.0,143.4966,143.8393,143.4871,143.7156,11609.0
2022-03-31 14:10:00,150.91,151.09,150.9,150.91,7395.0,143.6585,143.8298,143.6489,143.6585,7395.0
2022-03-31 14:15:00,150.91,150.91,150.59,150.63,10871.0,143.6585,143.6585,143.3538,143.3919,10871.0
2022-03-31 14:20:00,150.53,150.69,150.45,150.55,12034.0,143.2967,143.449,143.2206,143.3158,12034.0
2022-03-31 14:25:00,150.59,150.62,150.33,150.37,12441.0,143.3538,143.3824,143.1063,143.1444,12441.0
2022-03-31 14:30:00,150.43,150.62,150.33,150.34,8840.0,143.2015,143.3824,143.1063,143.1158,8840.0
2022-03-31 14:35:00,150.4,150.45,150.18,150.25,12364.0,143.173,143.2206,142.9635,143.0302,12364.0
2022-03-31 14:40:00,150.32,150.38,149.96,149.96,12349.0,143.0968,143.1539,142.7541,142.7541,12349.0
2022-03-31 14:45:00,150.09,150.13,149.85,149.96,13705.0,142.8779,142.9159,142.6494,142.7541,13705.0
2022-03-31 14:50:00,150.0,150.09,149.85,149.97,14009.0,142.7922,142.8779,142.6494,142.7636,14009.0
2022-03-31 14:55:00,149.97,150.05,149.88,149.96,14213.0,142.7636,142.8398,142.678,142.7541,14213.0
2022-03-31 15:00:00,150.01,150.3,150.01,150.23,15440.0,142.8017,143.0778,142.8017,143.0111,15440.0
2022-03-31 15:05:00,150.21,150.25,150.08,150.21,11154.0,142.9921,143.0302,142.8683,142.9921,11154.0
2022-03-31 15:10:00,150.24,150.29,150.12,150.16,9473.0,143.0207,143.0683,142.9064,142.9445,9473.0
2022-03-31 15:15:00,150.16,150.48,150.1,150.41,11956.0,142.9445,143.2491,142.8874,143.1825,11956.0
2022-03-31 15:20:00,150.39,150.69,150.22,150.45,12188.0,143.1634,143.449,143.0016,143.2206,12188.0
2022-03-31 15:25:00,150.42,150.61,150.4,150.54,17496.0,143.192,143.3729,143.173,143.3062,17496.0
2022-03-31 15:30:00,150.53,150.54,149.95,150.06,26785.0,143.2967,143.3062,142.7446,142.8493,26785.0
2022-03-31 15:35:00,150.1,150.18,149.84,149.92,25526.0,142.8874,142.9635,142.6399,142.716,25526.0
2022-03-31 15:40:00,149.84,149.84,149.32,149.44,31429.0,142.6399,142.6399,142.1449,142.2591,31429.0
2022-03-31 15:45:00,149.43,149.5,149.1,149.21,36518.0,142.2496,142.3162,141.9354,142.0401,36518.0
2022-03-31 15:50:00,149.21,149.41,149.05,149.15,55288.0,142.0401,142.2305,141.8878,141.983,55288.0
2022-03-31 15:55:00,149.13,149.24,148.53,148.53,172214.0,141.964,142.0687,141.3928,141.3928,172214.0
2022-04-01 09:30:00,151.26,152.55,150.49,152.23,69331.0,143.9916,145.2197,143.2586,144.915,69331.0
2022-04-01 09:35:00,152.3,153.07,152.06,152.53,35662.0,144.9817,145.7147,144.7532,145.2006,35662.0
2022-04-01 09:40:00,152.5,153.34,152.5,152.79,16844.0,145.1721,145.9717,145.1721,145.4481,16844.0
2022-04-01 09:45:00,152.88,153.12,152.56,153.12,13543.0,145.5338,145.7623,145.2292,145.7623,13543.0
2022-04-01 09:50:00,153.23,153.46,151.9,151.9,15967.0,145.867,146.0859,144.6009,144.6009,15967.0
2022-04-01 09:55:00,151.76,152.52,150.85,152.22,17803.0,144.4676,145.1911,143.6013,144.9055,17803.0
2022-04-01 10:00:00,152.33,153.3,151.98,152.6,22559.0,145.0102,145.9336,144.677,145.2673,22559.0
2022-04-01 10:05:00,152.63,152.71,152.07,152.21,11091.0,145.2958,145.372,144.7627,144.896,11091.0
2022-04-01 10:10:00,152.15,152.36,151.4,152.0,24210.0,144.8389,145.0388,144.1249,144.6961,24210.0
2022-04-01 10:15:00,152.0,152.1,151.53,151.54,8561.0,144.6961,144.7913,144.2487,144.2582,8561.0
2022-04-01 10:20:00,151.65,151.82,151.31,151.55,10332.0,144.3629,144.5247,144.0392,144.2677,10332.0
2022-04-01 10:25:00,151.61,151.67,151.11,151.21,14939.0,144.3248,144.3819,143.8488,143.944,14939.0
2022-04-01 10:30:00,151.14,151.2,150.51,150.91,17071.0,143.8774,143.9345,143.2777,143.6585,17071.0
2022-04-01 10:35:00,150.94,151.47,150.94,151.44,20657.0,143.687,144.1915,143.687,144.163,20657.0
2022-04-01 10:40:00,151.57,151.83,151.29,151.42,10565.0,144.2867,144.5343,144.0202,144.144,10565.0
2022-04-01 10:45:00,151.45,151.91,151.31,151.61,8268.0,144.1725,144.6104,144.0392,144.3248,8268.0
2022-04-01 10:50:00,151.53,151.68,150.91,151.65,12800.0,144.2487,144.3915,143.6585,144.3629,12800.0
2022-04-01 10:55:00,151.73,152.15,151.0,151.16,30206.0,144.4391,144.8389,143.7441,143.8964,30206.0
2022-04-01 11:00:00,151.06,151.41,150.87,151.02,16215.0,143.8013,144.1344,143.6204,143.7632,16215.0
2022-04-01 11:05:00,151.06,151.06,150.71,150.77,7391.0,143.8013,143.8013,143.4681,143.5252,7391.0
2022-04-01 11:10:00,150.81,151.09,150.36,150.46,11170.0,143.5633,143.8298,143.1349,143.2301,11170.0
2022-04-01 11:15:00,150.38,150.4,149.73,149.91,14334.0,143.1539,143.173,142.5352,142.7065,14334.0
2022-04-01 11:20:00,149.97,150.05,149.41,149.45,6846.0,142.7636,142.8398,142.2305,142.2686,6846.0
2022-04-01 11:25:00,149.47,149.51,148.88,149.05,13197.0,142.2877,142.3257,141.726,141.8878,13197.0
2022-04-01 11:30:00,148.95,149.35,148.85,149.35,13040.0,141.7926,142.1734,141.6974,142.1734,13040.0
2022-04-01 11:35:00,149.3,149.3,148.98,149.2,7008.0,142.1258,142.1258,141.8212,142.0306,7008.0
2022-04-01 11:40:00,149.12,149.22,148.68,148.79,10096.0,141.9545,142.0497,141.5356,141.6403,10096.0
2022-04-01 11:45:00,148.78,148.97,148.72,148.79,6928.0,141.6308,141.8117,141.5737,141.6403,6928.0
2022-04-01 11:50:00,148.85,148.94,148.64,148.94,13952.0,141.6974,141.7831,141.4975,141.7831,13952.0
2022-04-01 11:55:00,148.88,148.94,148.32,148.32,7594.0,141.726,141.7831,141.1929,141.1929,7594.0
2022-04-01 12:00:00,148.42,148.51,148.03,148.09,6764.0,141.2881,141.3738,140.9168,140.974,6764.0
2022-04-01 12:05:00,148.03,148.27,147.77,148.25,15456.0,140.9168,141.1453,140.6693,141.1263,15456.0
2022-04-01 12:10:00,148.39,148.56,148.27,148.46,4871.0,141.2595,141.4214,141.1453,141.3262,4871.0
2022-04-01 12:15:00,148.44,148.44,148.09,148.15,4221.0,141.3071,141.3071,140.974,141.0311,4221.0
2022-04-01 12:20:00,148.12,148.31,148.05,148.11,5871.0,141.0025,141.1834,140.9359,140.993,5871.0
2022-04-01 12:25:00,148.11,148.36,148.08,148.11,3657.0,140.993,141.231,140.9644,140.993,3657.0
2022-04-01 12:30:00,147.94,147.98,147.1,147.13,15982.0,140.8312,140.8693,140.0315,140.0601,15982.0
2022-04-01 12:35:00,147.22,147.84,147.16,147.65,9938.0,140.1458,140.736,140.0887,140.5551,9938.0
2022-04-01 12:40:00,147.55,148.2,147.55,148.2,3444.0,140.4599,141.0787,140.4599,141.0787,3444.0
2022-04-01 12:45:00,148.18,148.18,147.98,147.98,3514.0,141.0596,141.0596,140.8693,140.8693,3514.0
2022-04-01 12:50:00,147.94,148.06,147.83,147.96,4749.0,140.8312,140.9454,140.7265,140.8502,4749.0
2022-04-01 12:55:00,148.03,148.11,147.84,147.94,3405.0,140.9168,140.993,140.736,140.8312,3405.0
2022-04-01 13:00:00,148.0,148.0,147.84,147.98,1901.0,140.8883,140.8883,140.736,140.8693,1901.0
2022-04-01 13:05:00,147.94,148.23,147.91,147.98,5790.0,140.8312,141.1072,140.8026,140.8693,5790.0
2022-04-01 13:10:00,147.99,147.99,147.73,147.81,10261.0,140.8788,140.8788,140.6313,140.7074,10261.0
2022-04-01 13:15:00,147.73,147.73,147.41,147.67,4241.0,140.6313,140.6313,140.3266,140.5741,4241.0
2022-04-01 13:20:00,147.57,147.59,147.38,147.59,4484.0,140.479,140.498,140.2981,140.498,4484.0
2022-04-01 13:25:00,147.64,147.82,147.51,147.77,5833.0,140.5456,140.7169,140.4218,140.6693,5833.0
2022-04-01 13:30:00,147.78,147.84,147.45,147.61,6192.0,140.6789,140.736,140.3647,140.517,6192.0
2022-04-01 13:35:00,147.7,148.1,147.64,147.99,4479.0,140.6027,140.9835,140.5456,140.8788,4479.0
2022-04-01 13:40:00,148.07,148.22,147.85,147.9,7247.0,140.9549,141.0977,140.7455,140.7931,7247.0
2022-04-01 13:45:00,147.87,148.02,147.74,147.81,12565.0,140.7645,140.9073,140.6408,140.7074,12565.0
2022-04-01 13:50:00,147.86,147.87,147.69,147.78,3844.0,140.755,140.7645,140.5932,140.6789,3844.0
2022-04-01 13:55:00,147.75,148.11,147.74,148.09,5652.0,140.6503,140.993,140.6408,140.974,5652.0
2022-04-01 14:00:00,148.13,148.29,148.05,148.23,6357.0,141.012,141.1644,140.9359,141.1072,6357.0
2022-04-01 14:05:00,148.32,148.33,148.09,148.16,5585.0,141.1929,141.2024,140.974,141.0406,5585.0
2022-04-01 14:10:00,148.13,148.34,148.01,148.2,5716.0,141.012,141.212,140.8978,141.0787,5716.0
2022-04-01 14:15:00,148.4,148.42,148.19,148.2,2842.0,141.2691,141.2881,141.0692,141.0787,2842.0
2022-04-01 14:20:00,148.23,148.36,148.07,148.34,6529.0,141.1072,141.231,140.9549,141.212,6529.0
2022-04-01 14:25:00,148.3,148.59,148.29,148.52,7867.0,141.1739,141.4499,141.1644,141.3833,7867.0
2022-04-01 14:30:00,148.63,148.83,148.48,148.66,7147.0,141.488,141.6784,141.3452,141.5166,7147.0
2022-04-01 14:35:00,148.63,148.82,148.57,148.82,5032.0,141.488,141.6689,141.4309,141.6689,5032.0
2022-04-01 14:40:00,148.82,148.88,148.69,148.79,3738.0,141.6689,141.726,141.5451,141.6403,3738.0
2022-04-01 14:45:00,148.71,148.78,148.59,148.68,3945.0,141.5642,141.6308,141.4499,141.5356,3945.0
2022-04-01 14:50:00,148.61,148.81,148.61,148.71,3376.0,141.469,141.6594,141.469,141.5642,3376.0
2022-04-01 14:55:00,148.77,148.8,148.38,148.59,6565.0,141.6213,141.6498,141.25,141.4499,6565.0
2022-04-01 15:00:00,148.61,148.95,148.6,148.81,21726.0,141.469,141.7926,141.4595,141.6594,21726.0
2022-04-01 15:05:00,148.78,148.93,148.73,148.73,5324.0,141.6308,141.7736,141.5832,141.5832,5324.0
2022-04-01 15:10:00,148.71,148.71,148.36,148.57,7094.0,141.5642,141.5642,141.231,141.4309,7094.0
2022-04-01 15:15:00,148.65,148.67,148.34,148.42,5191.0,141.5071,141.5261,141.212,141.2881,5191.0
2022-04-01 15:20:00,148.3,148.33,148.19,148.24,8492.0,141.1739,141.2024,141.0692,141.1168,8492.0
2022-04-01 15:25:00,148.27,148.32,148.03,148.06,5951.0,141.1453,141.1929,140.9168,140.9454,5951.0
2022-04-01 15:30:00,148.07,148.11,147.82,147.88,13196.0,140.9549,140.993,140.7169,140.7741,13196.0
2022-04-01 15:35:00,147.91,147.93,147.67,147.87,18818.0,140.8026,140.8217,140.5741,140.7645,18818.0
2022-04-01 15:40:00,147.82,148.05,147.57,147.73,19314.0,140.7169,140.9359,140.479,140.6313,19314.0
2022-04-01 15:45:00,147.69,148.28,147.64,148.28,25737.0,140.5932,141.1548,140.5456,141.1548,25737.0
2022-04-01 15:50:00,148.23,148.79,148.23,148.66,30569.0,141.1072,141.6403,141.1072,141.5166,30569.0
2022-04-01 15:55:00,148.62,149.27,148.62,149.23,144608.0,141.4785,142.0973,141.4785,142.0592,144608.0
2022-04-04 09:30:00,149.51,150.16,148.77,148.78,63569.0,142.3257,142.9445,141.6213,141.6308,63569.0
2022-04-04 09:35:00,148.76,149.21,148.16,149.1,18692.0,141.6118,142.0401,141.0406,141.9354,18692.0
2022-04-04 09:40:00,149.1,149.86,148.03,148.03,26796.0,141.9354,142.6589,140.9168,140.9168,26796.0
2022-04-04 09:45:00,148.37,148.81,148.0,148.48,29774.0,141.2405,141.6594,140.8883,141.3452,29774.0
2022-04-04 09:50:00,148.66,149.49,148.06,148.56,33288.0,141.5166,142.3067,140.9454,141.4214,33288.0
2022-04-04 09:55:00,148.71,149.44,148.5,149.28,21398.0,141.5642,142.2591,141.3643,142.1068,21398.0
2022-04-04 10:00:00,149.18,149.45,148.77,148.86,21550.0,142.0116,142.2686,141.6213,141.707,21550.0
2022-04-04 10:05:00,148.85,149.02,148.48,148.65,11099.0,141.6974,141.8593,141.3452,141.5071,11099.0
2022-04-04 10:10:00,148.53,149.41,148.39,148.81,21813.0,141.3928,142.2305,141.2595,141.6594,21813.0
2022-04-04 10:15:00,148.7,148.74,148.46,148.63,8658.0,141.5547,141.5927,141.3262,141.488,8658.0
2022-04-04 10:20:00,148.6,148.84,148.35,148.8,13101.0,141.4595,141.6879,141.2215,141.6498,13101.0
2022-04-04 10:25:00,148.75,148.75,148.4,148.67,10987.0,141.6023,141.6023,141.2691,141.5261,10987.0
2022-04-04 10:30:00,148.72,148.98,148.56,148.67,13044.0,141.5737,141.8212,141.4214,141.5261,13044.0
2022-04-04 10:35:00,148.72,149.0,148.55,148.88,15813.0,141.5737,141.8402,141.4119,141.726,15813.0
2022-04-04 10:40:00,148.88,149.41,148.88,149.1,11306.0,141.726,142.2305,141.726,141.9354,11306.0
2022-04-04 10:45:00,149.13,149.82,149.12,149.81,10941.0,141.964,142.6208,141.9545,142.6113,10941.0
2022-04-04 10:50:00,149.77,149.89,149.27,149.36,15066.0,142.5732,142.6875,142.0973,142.1829,15066.0
2022-04-04 10:55:00,149.32,149.46,149.19,149.3,8055.0,142.1449,142.2781,142.0211,142.1258,8055.0
2022-04-04 11:00:00,149.25,149.43,148.55,148.56,16190.0,142.0782,142.2496,141.4119,141.4214,16190.0
2022-04-04 11:05:00,148.55,148.7,148.24,148.24,12759.0,141.4119,141.5547,141.1168,141.1168,12759.0
2022-04-04 11:10:00,148.08,148.17,147.75,148.07,18250.0,140.9644,141.0501,140.6503,140.9549,18250.0
2022-04-04 11:15:00,148.05,148.33,148.0,148.19,15449.0,140.9359,141.2024,140.8883,141.0692,15449.0
2022-04-04 11:20:00,148.28,148.59,148.1,148.59,8899.0,141.1548,141.4499,140.9835,141.4499,8899.0
2022-04-04 11:25:00,148.54,148.96,148.46,148.82,14683.0,141.4023,141.8022,141.3262,141.6689,14683.0
2022-04-04 11:30:00,148.8,149.1,148.7,148.94,8205.0,141.6498,141.9354,141.5547,141.7831,8205.0
2022-04-04 11:35:00,148.9,149.02,148.8,148.99,4489.0,141.745,141.8593,141.6498,141.8307,4489.0
2022-04-04 11:40:00,149.03,149.18,148.94,149.04,5597.0,141.8688,142.0116,141.7831,141.8783,5597.0
2022-04-04 11:45:00,149.05,149.27,149.0,149.22,18012.0,141.8878,142.0973,141.8402,142.0497,18012.0
2022-04-04 11:50:00,149.19,149.32,148.86,149.32,13659.0,142.0211,142.1449,141.707,142.1449,13659.0
2022-04-04 11:55:00,149.37,149.71,149.3,149.33,19134.0,142.1925,142.5161,142.1258,142.1544,19134.0
2022-04-04 12:00:00,149.37,149.5,149.17,149.35,15324.0,142.1925,142.3162,142.0021,142.1734,15324.0
2022-04-04 12:05:00,149.3,149.3,148.95,149.15,14953.0,142.1258,142.1258,141.7926,141.983,14953.0
2022-04-04 12:10:00,149.22,149.44,149.13,149.31,8553.0,142.0497,142.2591,141.964,142.1353,8553.0
2022-04-04 12:15:00,149.47,149.58,149.3,149.57,4568.0,142.2877,142.3924,142.1258,142.3828,4568.0
2022-04-04 12:20:00,149.52,149.6,149.34,149.5,11674.0,142.3353,142.4114,142.1639,142.3162,11674.0
2022-04-04 12:25:00,149.49,149.7,149.29,149.45,9576.0,142.3067,142.5066,142.1163,142.2686,9576.0
2022-04-04 12:30:00,149.42,149.52,149.36,149.5,10462.0,142.2401,142.3353,142.1829,142.3162,10462.0
2022-04-04 12:35:00,149.5,149.59,149.45,149.53,6489.0,142.3162,142.4019,142.2686,142.3448,6489.0
2022-04-04 12:40:00,149.57,149.79,149.57,149.6,8593.0,142.3828,142.5923,142.3828,142.4114,8593.0
2022-04-04 12:45:00,149.7,149.87,149.63,149.79,4580.0,142.5066,142.6684,142.44,142.5923,4580.0
2022-04-04 12:50:00,149.81,149.83,149.37,149.38,6736.0,142.6113,142.6304,142.1925,142.202,6736.0
2022-04-04 12:55:00,149.42,149.53,149.21,149.23,4453.0,142.2401,142.3448,142.0401,142.0592,4453.0
2022-04-04 13:00:00,149.11,149.2,148.55,148.56,8817.0,141.945,142.0306,141.4119,141.4214,8817.0
2022-04-04 13:05:00,148.52,148.54,148.24,148.54,5187.0,141.3833,141.4023,141.1168,141.4023,5187.0
2022-04-04 13:10:00,148.56,148.67,148.48,148.5,7085.0,141.4214,141.5261,141.3452,141.3643,7085.0
2022-04-04 13:15:00,148.5,148.65,148.36,148.53,3916.0,141.3643,141.5071,141.231,141.3928,3916.0
2022-04-04 13:20:00,148.57,148.99,148.57,148.87,4669.0,141.4309,141.8307,141.4309,141.7165,4669.0
2022-04-04 13:25:00,148.9,148.99,148.79,148.97,5370.0,141.745,141.8307,141.6403,141.8117,5370.0
2022-04-04 13:30:00,148.97,149.05,148.87,149.05,6877.0,141.8117,141.8878,141.7165,141.8878,6877.0
2022-04-04 13:35:00,149.03,149.04,148.9,148.92,8642.0,141.8688,141.8783,141.745,141.7641,8642.0
2022-04-04 13:40:00,148.91,149.19,148.91,149.12,6413.0,141.7546,142.0211,141.7546,141.9545,6413.0
2022-04-04 13:45:00,149.19,149.29,149.15,149.18,8372.0,142.0211,142.1163,141.983,142.0116,8372.0
2022-04-04 13:50:00,149.19,149.42,149.11,149.14,6258.0,142.0211,142.2401,141.945,141.9735,6258.0
2022-04-04 13:55:00,149.11,149.13,148.94,148.98,6291.0,141.945,141.964,141.7831,141.8212,6291.0
2022-04-04 14:00:00,149.09,149.55,149.08,149.55,3072.0,141.9259,142.3638,141.9164,142.3638,3072.0
2022-04-04 14:05:00,149.57,149.8,149.49,149.56,7763.0,142.3828,142.6018,142.3067,142.3733,7763.0
2022-04-04 14:10:00,149.56,149.69,149.39,149.49,5930.0,142.3733,142.4971,142.2115,142.3067,5930.0
2022-04-04 14:15:00,149.5,149.67,149.5,149.56,6004.0,142.3162,142.478,142.3162,142.3733,6004.0
2022-04-04 14:20:00,149.51,149.55,149.38,149.4,5535.0,142.3257,142.3638,142.202,142.221,5535.0
2022-04-04 14:25:00,149.4,149.47,149.26,149.42,12150.0,142.221,142.2877,142.0877,142.2401,12150.0
2022-04-04 14:30:00,149.4,149.4,149.21,149.36,5651.0,142.221,142.221,142.0401,142.1829,5651.0
2022-04-04 14:35:00,149.32,149.46,149.28,149.46,6209.0,142.1449,142.2781,142.1068,142.2781,6209.0
2022-04-04 14:40:00,149.43,149.43,149.08,149.08,6308.0,142.2496,142.2496,141.9164,141.9164,6308.0
2022-04-04 14:45:00,149.22,149.54,149.09,149.34,9273.0,142.0497,142.3543,141.9259,142.1639,9273.0
2022-04-04 14:50:00,149.36,149.47,149.33,149.47,2699.0,142.1829,142.2877,142.1544,142.2877,2699.0
2022-04-04 14:55:00,149.47,149.6,149.37,149.51,7406.0,142.2877,142.4114,142.1925,142.3257,7406.0
2022-04-04 15:00:00,149.52,149.56,149.29,149.29,5617.0,142.3353,142.3733,142.1163,142.1163,5617.0
2022-04-04 15:05:00,149.34,149.57,149.33,149.39,9414.0,142.1639,142.3828,142.1544,142.2115,9414.0
2022-04-04 15:10:00,149.45,149.72,149.42,149.72,5412.0,142.2686,142.5256,142.2401,142.5256,5412.0
2022-04-04 15:15:00,149.72,149.78,149.6,149.62,15660.0,142.5256,142.5828,142.4114,142.4304,15660.0
2022-04-04 15:20:00,149.69,149.69,149.46,149.47,10046.0,142.4971,142.4971,142.2781,142.2877,10046.0
2022-04-04 15:25:00,149.48,149.57,149.38,149.46,7809.0,142.2972,142.3828,142.202,142.2781,7809.0
2022-04-04 15:30:00,149.47,149.47,149.19,149.36,10519.0,142.2877,142.2877,142.0211,142.1829,10519.0
2022-04-04 15:35:00,149.36,149.38,149.07,149.13,14249.0,142.1829,142.202,141.9069,141.964,14249.0
2022-04-04 15:40:00,149.16,149.35,149.16,149.32,14436.0,141.9925,142.1734,141.9925,142.1449,14436.0
2022-04-04 15:45:00,149.33,149.87,149.33,149.69,26434.0,142.1544,142.6684,142.1544,142.4971,26434.0
2022-04-04 15:50:00,149.69,149.77,149.35,149.4,37554.0,142.4971,142.5732,142.1734,142.221,37554.0
2022-04-04 15:55:00,149.38,149.72,149.21,149.47,92822.0,142.202,142.5256,142.0401,142.2877,92822.0
2022-04-05 09:30:00,149.63,151.73,149.6,151.06,77071.0,142.44,144.4391,142.4114,143.8013,77071.0
2022-04-05 09:35:00,151.26,152.98,151.26,152.56,33366.0,143.9916,145.629,143.9916,145.2292,33366.0
2022-04-05 09:40:00,152.91,153.74,152.7,153.05,30833.0,145.5624,146.3525,145.3624,145.6956,30833.0
2022-04-05 09:45:00,153.15,153.19,152.07,152.76,22086.0,145.7908,145.8289,144.7627,145.4196,22086.0
2022-04-05 09:50:00,152.76,153.18,152.41,153.18,18542.0,145.4196,145.8194,145.0864,145.8194,18542.0
2022-04-05 09:55:00,153.14,153.87,153.05,153.8,23285.0,145.7813,146.4762,145.6956,146.4096,23285.0
2022-04-05 10:00:00,153.71,153.91,153.42,153.55,29927.0,146.3239,146.5143,146.0478,146.1716,29927.0
2022-04-05 10:05:00,153.47,153.47,151.61,152.19,17467.0,146.0954,146.0954,144.3248,144.877,17467.0
2022-04-05 10:10:00,152.19,153.27,152.13,153.14,17086.0,144.877,145.9051,144.8198,145.7813,17086.0
2022-04-05 10:15:00,153.11,153.43,152.84,153.12,32965.0,145.7527,146.0574,145.4957,145.7623,32965.0
2022-04-05 10:20:00,152.92,152.97,151.78,152.06,25960.0,145.5719,145.6195,144.4867,144.7532,25960.0
2022-04-05 10:25:00,152.33,152.9,152.33,152.9,11874.0,145.0102,145.5528,145.0102,145.5528,11874.0
2022-04-05 10:30:00,152.78,153.12,152.62,152.64,14590.0,145.4386,145.7623,145.2863,145.3053,14590.0
2022-04-05 10:35:00,152.67,152.87,152.53,152.75,11681.0,145.3339,145.5243,145.2006,145.41,11681.0
2022-04-05 10:40:00,152.65,152.91,151.67,151.82,14403.0,145.3148,145.5624,144.3819,144.5247,14403.0
2022-04-05 10:45:00,151.7,152.39,151.34,152.38,21754.0,144.4105,145.0673,144.0678,145.0578,21754.0
2022-04-05 10:50:00,152.41,152.69,151.95,151.95,14588.0,145.0864,145.3529,144.6485,144.6485,14588.0
2022-04-05 10:55:00,151.96,152.63,151.96,152.63,14545.0,144.658,145.2958,144.658,145.2958,14545.0
2022-04-05 11:00:00,152.64,153.1,152.61,152.97,14545.0,145.3053,145.7432,145.2768,145.6195,14545.0
2022-04-05 11:05:00,153.05,153.11,152.64,152.82,10553.0,145.6956,145.7527,145.3053,145.4767,10553.0
2022-04-05 11:10:00,152.82,152.82,152.37,152.4,15957.0,145.4767,145.4767,145.0483,145.0769,15957.0
2022-04-05 11:15:00,152.3,152.3,151.37,151.55,35818.0,144.9817,144.9817,144.0964,144.2677,35818.0
2022-04-05 11:20:00,151.55,151.86,151.43,151.57,19133.0,144.2677,144.5628,144.1535,144.2867,19133.0
2022-04-05 11:25:00,151.5,151.56,151.08,151.46,32954.0,144.2201,144.2772,143.8203,144.182,32954.0
2022-04-05 11:30:00,151.41,151.42,150.89,151.08,18363.0,144.1344,144.144,143.6394,143.8203,18363.0
2022-04-05 11:35:00,151.13,151.49,150.81,150.96,60011.0,143.8679,144.2106,143.5633,143.7061,60011.0
2022-04-05 11:40:00,150.98,151.49,150.98,151.37,33337.0,143.7251,144.2106,143.7251,144.0964,33337.0
2022-04-05 11:45:00,151.31,151.4,151.18,151.3,9195.0,144.0392,144.1249,143.9155,144.0297,9195.0
2022-04-05 11:50:00,151.27,151.39,150.99,151.05,37266.0,144.0012,144.1154,143.7346,143.7917,37266.0
2022-04-05 11:55:00,150.99,151.06,150.41,150.62,22544.0,143.7346,143.8013,143.1825,143.3824,22544.0
2022-04-05 12:00:00,150.62,150.77,150.37,150.57,13131.0,143.3824,143.5252,143.1444,143.3348,13131.0
2022-04-05 12:05:00,150.56,151.08,150.43,151.0,8459.0,143.3253,143.8203,143.2015,143.7441,8459.0
2022-04-05 12:10:00,151.02,151.24,150.85,151.08,34981.0,143.7632,143.9726,143.6013,143.8203,34981.0
2022-04-05 12:15:00,151.01,151.05,150.76,150.93,8508.0,143.7537,143.7917,143.5157,143.6775,8508.0
2022-04-05 12:20:00,151.0,151.18,150.84,151.02,11271.0,143.7441,143.9155,143.5918,143.7632,11271.0
2022-04-05 12:25:00,151.02,151.16,150.47,150.47,29202.0,143.7632,143.8964,143.2396,143.2396,29202.0
2022-04-05 12:30:00,150.5,150.5,150.05,150.49,12462.0,143.2682,143.2682,142.8398,143.2586,12462.0
2022-04-05 12:35:00,150.49,150.89,150.28,150.83,5987.0,143.2586,143.6394,143.0587,143.5823,5987.0
2022-04-05 12:40:00,150.81,150.96,150.67,150.8,13125.0,143.5633,143.7061,143.43,143.5537,13125.0
2022-04-05 12:45:00,150.76,150.91,150.56,150.91,9232.0,143.5157,143.6585,143.3253,143.6585,9232.0
2022-04-05 12:50:00,150.92,151.27,150.86,151.16,8710.0,143.668,144.0012,143.6109,143.8964,8710.0
2022-04-05 12:55:00,151.21,151.33,150.96,151.17,28102.0,143.944,144.0583,143.7061,143.906,28102.0
2022-04-05 13:00:00,151.18,151.43,151.1,151.29,22386.0,143.9155,144.1535,143.8393,144.0202,22386.0
2022-04-05 13:05:00,151.25,151.9,151.2,151.7,36657.0,143.9821,144.6009,143.9345,144.4105,36657.0
2022-04-05 13:10:00,151.75,151.84,151.43,151.57,7100.0,144.4581,144.5438,144.1535,144.2867,7100.0
2022-04-05 13:15:00,151.61,151.79,151.54,151.79,7049.0,144.3248,144.4962,144.2582,144.4962,7049.0
2022-04-05 13:20:00,151.77,151.86,151.5,151.69,17051.0,144.4771,144.5628,144.2201,144.401,17051.0
2022-04-05 13:25:00,151.69,151.86,151.61,151.63,15846.0,144.401,144.5628,144.3248,144.3439,15846.0
2022-04-05 13:30:00,151.65,151.81,151.43,151.61,10403.0,144.3629,144.5152,144.1535,144.3248,10403.0
2022-04-05 13:35:00,151.67,151.88,151.67,151.88,6234.0,144.3819,144.5818,144.3819,144.5818,6234.0
2022-04-05 13:40:00,151.87,151.96,151.58,151.58,10113.0,144.5723,144.658,144.2963,144.2963,10113.0
2022-04-05 13:45:00,151.34,151.47,151.24,151.39,6189.0,144.0678,144.1915,143.9726,144.1154,6189.0
2022-04-05 13:50:00,151.34,151.43,151.1,151.12,7639.0,144.0678,144.1535,143.8393,143.8584,7639.0
2022-04-05 13:55:00,151.14,151.53,151.14,151.44,6771.0,143.8774,144.2487,143.8774,144.163,6771.0
2022-04-05 14:00:00,151.44,151.58,151.25,151.25,5311.0,144.163,144.2963,143.9821,143.9821,5311.0
2022-04-05 14:05:00,151.24,151.28,151.08,151.11,8445.0,143.9726,144.0107,143.8203,143.8488,8445.0
2022-04-05 14:10:00,151.16,151.18,151.02,151.04,9724.0,143.8964,143.9155,143.7632,143.7822,9724.0
2022-04-05 14:15:00,151.02,151.11,150.92,151.11,8565.0,143.7632,143.8488,143.668,143.8488,8565.0
2022-04-05 14:20:00,151.13,151.15,150.91,151.04,8017.0,143.8679,143.8869,143.6585,143.7822,8017.0
2022-04-05 14:25:00,151.06,151.1,150.65,150.7,7417.0,143.8013,143.8393,143.411,143.4585,7417.0
2022-04-05 14:30:00,150.76,150.78,150.61,150.61,7626.0,143.5157,143.5347,143.3729,143.3729,7626.0
2022-04-05 14:35:00,150.61,150.78,150.6,150.75,8878.0,143.3729,143.5347,143.3634,143.5061,8878.0
2022-04-05 14:40:00,150.7,150.71,150.24,150.43,28658.0,143.4585,143.4681,143.0207,143.2015,28658.0
2022-04-05 14:45:00,150.43,150.44,150.03,150.25,58294.0,143.2015,143.211,142.8207,143.0302,58294.0
2022-04-05 14:50:00,150.18,150.32,149.94,150.12,21987.0,142.9635,143.0968,142.7351,142.9064,21987.0
2022-04-05 14:55:00,150.13,150.18,149.65,149.72,46646.0,142.9159,142.9635,142.459,142.5256,46646.0
2022-04-05 15:00:00,149.75,149.94,148.9,148.92,53998.0,142.5542,142.7351,141.745,141.7641,53998.0
2022-04-05 15:05:00,148.97,149.05,148.58,148.82,40639.0,141.8117,141.8878,141.4404,141.6689,40639.0
2022-04-05 15:10:00,148.84,148.89,148.28,148.34,36940.0,141.6879,141.7355,141.1548,141.212,36940.0
2022-04-05 15:15:00,148.37,148.52,148.03,148.46,29771.0,141.2405,141.3833,140.9168,141.3262,29771.0
2022-04-05 15:20:00,148.4,148.55,147.95,148.55,28318.0,141.2691,141.4119,140.8407,141.4119,28318.0
2022-04-05 15:25:00,148.51,148.61,148.22,148.35,28945.0,141.3738,141.469,141.0977,141.2215,28945.0
2022-04-05 15:30:00,148.34,148.44,148.15,148.28,31134.0,141.212,141.3071,141.0311,141.1548,31134.0
2022-04-05 15:35:00,148.24,148.45,148.03,148.38,34184.0,141.1168,141.3167,140.9168,141.25,34184.0
2022-04-05 15:40:00,148.39,148.52,148.11,148.23,50907.0,141.2595,141.3833,140.993,141.1072,50907.0
2022-04-05 15:45:00,148.28,148.29,147.84,148.0,33279.0,141.1548,141.1644,140.736,140.8883,33279.0
2022-04-05 15:50:00,147.95,148.68,147.95,148.34,61409.0,140.8407,141.5356,140.8407,141.212,61409.0
2022-04-05 15:55:00,148.37,148.87,148.33,148.81,112024.0,141.2405,141.7165,141.2024,141.6594,112024.0
2022-04-06 09:30:00,147.74,147.74,146.0,147.34,134115.0,140.6408,140.6408,138.9844,140.26,134115.0
2022-04-06 09:35:00,147.01,149.25,146.94,149.21,34065.0,139.9459,142.0782,139.8792,142.0401,34065.0
2022-04-06 09:40:00,149.16,149.97,148.47,149.56,39920.0,141.9925,142.7636,141.3357,142.3733,39920.0
2022-04-06 09:45:00,149.55,149.8,148.45,149.4,18942.0,142.3638,142.6018,141.3167,142.221,18942.0
2022-04-06 09:50:00,149.34,149.5,148.52,148.52,23308.0,142.1639,142.3162,141.3833,141.3833,23308.0
2022-04-06 09:55:00,148.47,148.73,147.83,148.16,20155.0,141.3357,141.5832,140.7265,141.0406,20155.0
2022-04-06 10:00:00,148.25,148.73,147.64,147.91,56371.0,141.1263,141.5832,140.5456,140.8026,56371.0
2022-04-06 10:05:00,147.97,148.61,147.79,148.61,60001.0,140.8597,141.469,140.6884,141.469,60001.0
2022-04-06 10:10:00,148.5,149.65,148.39,149.25,24994.0,141.3643,142.459,141.2595,142.0782,24994.0
2022-04-06 10:15:00,149.28,149.66,149.28,149.38,19636.0,142.1068,142.4685,142.1068,142.202,19636.0
2022-04-06 10:20:00,149.41,150.29,149.33,150.21,23510.0,142.2305,143.0683,142.1544,142.9921,23510.0
2022-04-06 10:25:00,150.26,150.41,149.6,149.7,13945.0,143.0397,143.1825,142.4114,142.5066,13945.0
2022-04-06 10:30:00,149.68,150.13,149.52,150.04,19341.0,142.4876,142.9159,142.3353,142.8303,19341.0
2022-04-06 10:35:00,150.12,150.62,150.12,150.35,28052.0,142.9064,143.3824,142.9064,143.1254,28052.0
2022-04-06 10:40:00,150.35,150.4,149.37,149.37,24503.0,143.1254,143.173,142.1925,142.1925,24503.0
2022-04-06 10:45:00,149.3,149.85,148.85,149.85,19102.0,142.1258,142.6494,141.6974,142.6494,19102.0
2022-04-06 10:50:00,149.84,149.87,149.05,149.35,16033.0,142.6399,142.6684,141.8878,142.1734,16033.0
2022-04-06 10:55:00,149.37,149.52,149.16,149.3,13442.0,142.1925,142.3353,141.9925,142.1258,13442.0
2022-04-06 11:00:00,149.11,149.25,148.5,148.69,14468.0,141.945,142.0782,141.3643,141.5451,14468.0
2022-04-06 11:05:00,148.68,149.22,148.48,149.16,16314.0,141.5356,142.0497,141.3452,141.9925,16314.0
2022-04-06 11:10:00,149.21,149.37,147.9,147.95,29107.0,142.0401,142.1925,140.7931,140.8407,29107.0
2022-04-06 11:15:00,147.97,148.65,147.86,148.51,29563.0,140.8597,141.5071,140.755,141.3738,29563.0
2022-04-06 11:20:00,148.49,148.5,146.89,146.89,32263.0,141.3547,141.3643,139.8316,139.8316,32263.0
2022-04-06 11:25:00,147.03,147.21,146.29,147.18,27223.0,139.9649,140.1363,139.2605,140.1077,27223.0
2022-04-06 11:30:00,147.25,147.79,146.81,146.92,29588.0,140.1743,140.6884,139.7555,139.8602,29588.0
2022-04-06 11:35:00,146.99,147.14,146.5,146.57,22838.0,139.9268,140.0696,139.4604,139.527,22838.0
2022-04-06 11:40:00,146.47,146.7,146.24,146.42,21630.0,139.4318,139.6508,139.2129,139.3842,21630.0
2022-04-06 11:45:00,146.47,146.64,146.03,146.47,32320.0,139.4318,139.5936,139.013,139.4318,32320.0
2022-04-06 11:50:00,146.49,146.63,145.62,146.0,59681.0,139.4508,139.5841,138.6227,138.9844,59681.0
2022-04-06 11:55:00,146.09,146.57,145.97,146.14,18433.0,139.0701,139.527,138.9558,139.1177,18433.0
2022-04-06 12:00:00,146.08,146.58,146.08,146.58,14959.0,139.0605,139.5365,139.0605,139.5365,14959.0
2022-04-06 12:05:00,146.55,147.1,146.55,146.8,10563.0,139.508,140.0315,139.508,139.746,10563.0
2022-04-06 12:10:00,146.88,147.02,146.25,146.25,12937.0,139.8221,139.9554,139.2224,139.2224,12937.0
2022-04-06 12:15:00,146.26,146.48,146.14,146.45,12118.0,139.2319,139.4413,139.1177,139.4128,12118.0
2022-04-06 12:20:00,146.42,146.72,146.29,146.55,10460.0,139.3842,139.6698,139.2605,139.508,10460.0
2022-04-06 12:25:00,146.7,146.75,146.52,146.62,14858.0,139.6508,139.6984,139.4794,139.5746,14858.0
2022-04-06 12:30:00,146.7,146.86,146.5,146.74,15581.0,139.6508,139.8031,139.4604,139.6888,15581.0
2022-04-06 12:35:00,146.76,146.86,146.49,146.54,14570.0,139.7079,139.8031,139.4508,139.4984,14570.0
2022-04-06 12:40:00,146.5,146.64,146.37,146.6,7796.0,139.4604,139.5936,139.3366,139.5556,7796.0
2022-04-06 12:45:00,146.57,146.57,146.07,146.32,16871.0,139.527,139.527,139.051,139.289,16871.0
2022-04-06 12:50:00,146.35,146.36,145.9,146.01,17099.0,139.3176,139.3271,138.8892,138.9939,17099.0
2022-04-06 12:55:00,146.05,146.25,145.82,146.21,17832.0,139.032,139.2224,138.813,139.1843,17832.0
2022-04-06 13:00:00,146.13,146.15,145.39,145.68,30697.0,139.1081,139.1272,138.4037,138.6798,30697.0
2022-04-06 13:05:00,145.72,145.96,145.61,145.83,12356.0,138.7178,138.9463,138.6131,138.8226,12356.0
2022-04-06 13:10:00,145.87,146.14,145.71,145.83,12748.0,138.8606,139.1177,138.7083,138.8226,12748.0
2022-04-06 13:15:00,145.75,145.85,145.38,145.38,13233.0,138.7464,138.8416,138.3942,138.3942,13233.0
2022-04-06 13:20:00,145.38,145.6,145.05,145.6,20714.0,138.3942,138.6036,138.08,138.6036,20714.0
2022-04-06 13:25:00,145.53,145.57,145.26,145.38,12618.0,138.537,138.5751,138.28,138.3942,12618.0
2022-04-06 13:30:00,145.36,145.71,145.21,145.63,18084.0,138.3751,138.7083,138.2324,138.6322,18084.0
2022-04-06 13:35:00,145.64,145.65,145.3,145.37,12590.0,138.6417,138.6512,138.318,138.3847,12590.0
2022-04-06 13:40:00,145.34,145.9,145.33,145.71,13877.0,138.3561,138.8892,138.3466,138.7083,13877.0
2022-04-06 13:45:00,145.71,146.08,145.7,145.85,16994.0,138.7083,139.0605,138.6988,138.8416,16994.0
2022-04-06 13:50:00,145.92,146.1,145.83,145.94,16992.0,138.9082,139.0796,138.8226,138.9273,16992.0
2022-04-06 13:55:00,145.99,146.07,145.71,145.71,11009.0,138.9749,139.051,138.7083,138.7083,11009.0
2022-04-06 14:00:00,145.88,146.06,145.46,145.53,28945.0,138.8702,139.0415,138.4703,138.537,28945.0
2022-04-06 14:05:00,145.45,145.46,144.28,144.35,42303.0,138.4608,138.4703,137.347,137.4137,42303.0
2022-04-06 14:10:00,144.38,144.4,143.73,143.83,38796.0,137.4422,137.4613,136.8235,136.9187,38796.0
2022-04-06 14:15:00,143.79,143.79,143.01,143.07,39830.0,136.8806,136.8806,136.1381,136.1952,39830.0
2022-04-06 14:20:00,143.16,143.92,143.1,143.81,60636.0,136.2809,137.0043,136.2237,136.8996,60636.0
2022-04-06 14:25:00,143.99,144.38,143.97,144.25,25512.0,137.071,137.4422,137.0519,137.3185,25512.0
2022-04-06 14:30:00,144.23,145.41,144.19,145.18,18598.0,137.2994,138.4227,137.2614,138.2038,18598.0
2022-04-06 14:35:00,145.23,145.37,145.09,145.09,19643.0,138.2514,138.3847,138.1181,138.1181,19643.0
2022-04-06 14:40:00,145.02,145.42,144.89,145.42,22006.0,138.0515,138.4323,137.9277,138.4323,22006.0
2022-04-06 14:45:00,145.45,145.63,145.26,145.34,18006.0,138.4608,138.6322,138.28,138.3561,18006.0
2022-04-06 14:50:00,145.34,146.13,145.34,146.09,19340.0,138.3561,139.1081,138.3561,139.0701,19340.0
2022-04-06 14:55:00,146.13,146.47,146.13,146.3,18474.0,139.1081,139.4318,139.1081,139.27,18474.0
2022-04-06 15:00:00,146.34,146.82,146.34,146.79,14363.0,139.3081,139.765,139.3081,139.7364,14363.0
2022-04-06 15:05:00,146.78,146.79,146.43,146.79,14154.0,139.7269,139.7364,139.3937,139.7364,14154.0
2022-04-06 15:10:00,146.85,147.01,146.71,146.98,15452.0,139.7935,139.9459,139.6603,139.9173,15452.0
2022-04-06 15:15:00,147.03,147.1,146.73,146.79,11994.0,139.9649,140.0315,139.6793,139.7364,11994.0
2022-04-06 15:20:00,146.79,146.92,146.62,146.77,9735.0,139.7364,139.8602,139.5746,139.7174,9735.0
2022-04-06 15:25:00,146.8,146.8,146.54,146.61,13935.0,139.746,139.746,139.4984,139.5651,13935.0
2022-04-06 15:30:00,146.56,146.64,146.18,146.26,18204.0,139.5175,139.5936,139.1557,139.2319,18204.0
2022-04-06 15:35:00,146.3,146.83,146.21,146.72,21838.0,139.27,139.7745,139.1843,139.6698,21838.0
2022-04-06 15:40:00,146.74,146.91,146.65,146.73,22629.0,139.6888,139.8507,139.6032,139.6793,22629.0
2022-04-06 15:45:00,146.64,147.05,146.62,146.7,20177.0,139.5936,139.9839,139.5746,139.6508,20177.0
2022-04-06 15:50:00,146.75,146.92,146.39,146.39,35126.0,139.6984,139.8602,139.3557,139.3557,35126.0
2022-04-06 15:55:00,146.42,146.59,146.02,146.46,95365.0,139.3842,139.546,139.0034,139.4223,95365.0
2022-04-07 09:30:00,145.5,147.22,145.5,146.12,66456.0,138.5084,140.1458,138.5084,139.0986,66456.0
2022-04-07 09:35:00,146.09,148.62,146.09,148.62,23601.0,139.0701,141.4785,139.0701,141.4785,23601.0
2022-04-07 09:40:00,148.49,149.55,148.27,148.49,30897.0,141.3547,142.3638,141.1453,141.3547,30897.0
2022-04-07 09:45:00,148.35,148.68,147.81,147.9,71285.0,141.2215,141.5356,140.7074,140.7931,71285.0
2022-04-07 09:50:00,147.96,148.37,147.67,148.04,68460.0,140.8502,141.2405,140.5741,140.9264,68460.0
2022-04-07 09:55:00,147.84,148.17,147.24,148.17,15482.0,140.736,141.0501,140.1648,141.0501,15482.0
2022-04-07 10:00:00,148.15,148.67,147.53,147.53,61834.0,141.0311,141.5261,140.4409,140.4409,61834.0
2022-04-07 10:05:00,147.6,147.73,146.72,147.0,44321.0,140.5075,140.6313,139.6698,139.9363,44321.0
2022-04-07 10:10:00,146.93,146.97,146.46,146.51,15380.0,139.8697,139.9078,139.4223,139.4699,15380.0
2022-04-07 10:15:00,146.43,147.08,146.13,146.99,36920.0,139.3937,140.0125,139.1081,139.9268,36920.0
2022-04-07 10:20:00,146.96,146.96,146.39,146.77,13884.0,139.8983,139.8983,139.3557,139.7174,13884.0
2022-04-07 10:25:00,146.78,147.27,146.78,146.78,15065.0,139.7269,140.1934,139.7269,139.7269,15065.0
2022-04-07 10:30:00,146.85,147.2,146.66,147.2,10023.0,139.7935,140.1267,139.6127,140.1267,10023.0
2022-04-07 10:35:00,147.2,147.25,146.8,146.88,8808.0,140.1267,140.1743,139.746,139.8221,8808.0
2022-04-07 10:40:00,146.85,146.85,146.35,146.45,11794.0,139.7935,139.7935,139.3176,139.4128,11794.0
2022-04-07 10:45:00,146.57,146.93,146.41,146.47,18914.0,139.527,139.8697,139.3747,139.4318,18914.0
2022-04-07 10:50:00,146.52,146.65,146.34,146.65,11431.0,139.4794,139.6032,139.3081,139.6032,11431.0
2022-04-07 10:55:00,146.63,146.99,146.54,146.99,11679.0,139.5841,139.9268,139.4984,139.9268,11679.0
2022-04-07 11:00:00,147.17,147.5,146.95,147.15,15285.0,140.0982,140.4123,139.8887,140.0791,15285.0
2022-04-07 11:05:00,147.24,147.24,146.97,147.15,11784.0,140.1648,140.1648,139.9078,140.0791,11784.0
2022-04-07 11:10:00,147.12,147.27,146.95,147.1,13542.0,140.0506,140.1934,139.8887,140.0315,13542.0
2022-04-07 11:15:00,147.07,147.07,146.47,146.64,6449.0,140.003,140.003,139.4318,139.5936,6449.0
2022-04-07 11:20:00,146.7,147.22,146.7,147.19,13449.0,139.6508,140.1458,139.6508,140.1172,13449.0
2022-04-07 11:25:00,147.21,147.31,146.98,147.25,17250.0,140.1363,140.2314,139.9173,140.1743,17250.0
2022-04-07 11:30:00,147.26,147.48,147.04,147.29,20677.0,140.1838,140.3933,139.9744,140.2124,20677.0
2022-04-07 11:35:00,147.25,147.42,147.11,147.28,17911.0,140.1743,140.3362,140.0411,140.2029,17911.0
2022-04-07 11:40:00,147.26,147.28,146.86,146.86,10898.0,140.1838,140.2029,139.8031,139.8031,10898.0
2022-04-07 11:45:00,146.86,146.94,146.6,146.63,13039.0,139.8031,139.8792,139.5556,139.5841,13039.0
2022-04-07 11:50:00,146.59,147.1,146.59,146.91,17712.0,139.546,140.0315,139.546,139.8507,17712.0
2022-04-07 11:55:00,146.92,147.57,146.91,147.56,14589.0,139.8602,140.479,139.8507,140.4694,14589.0
2022-04-07 12:00:00,147.56,148.0,147.42,147.75,19089.0,140.4694,140.8883,140.3362,140.6503,19089.0
2022-04-07 12:05:00,147.67,148.18,147.67,147.94,15217.0,140.5741,141.0596,140.5741,140.8312,15217.0
2022-04-07 12:10:00,147.99,148.09,147.76,148.05,15458.0,140.8788,140.974,140.6598,140.9359,15458.0
2022-04-07 12:15:00,147.99,148.11,147.81,148.03,10423.0,140.8788,140.993,140.7074,140.9168,10423.0
2022-04-07 12:20:00,148.03,148.24,147.96,148.1,10287.0,140.9168,141.1168,140.8502,140.9835,10287.0
2022-04-07 12:25:00,148.17,148.33,147.81,147.89,13864.0,141.0501,141.2024,140.7074,140.7836,13864.0
2022-04-07 12:30:00,147.92,147.97,147.68,147.68,11275.0,140.8121,140.8597,140.5837,140.5837,11275.0
2022-04-07 12:35:00,147.73,148.02,147.67,147.86,18476.0,140.6313,140.9073,140.5741,140.755,18476.0
2022-04-07 12:40:00,147.84,148.02,147.59,147.66,12104.0,140.736,140.9073,140.498,140.5646,12104.0
2022-04-07 12:45:00,147.66,147.96,147.3,147.3,10484.0,140.5646,140.8502,140.2219,140.2219,10484.0
2022-04-07 12:50:00,147.31,147.52,147.31,147.43,9816.0,140.2314,140.4314,140.2314,140.3457,9816.0
2022-04-07 12:55:00,147.4,147.43,147.07,147.43,20013.0,140.3171,140.3457,140.003,140.3457,20013.0
2022-04-07 13:00:00,147.44,147.95,147.4,147.86,17704.0,140.3552,140.8407,140.3171,140.755,17704.0
2022-04-07 13:05:00,147.73,147.87,147.72,147.77,8615.0,140.6313,140.7645,140.6217,140.6693,8615.0
2022-04-07 13:10:00,147.77,148.2,147.68,148.06,11893.0,140.6693,141.0787,140.5837,140.9454,11893.0
2022-04-07 13:15:00,148.06,148.53,148.02,148.53,6907.0,140.9454,141.3928,140.9073,141.3928,6907.0
2022-04-07 13:20:00,148.58,148.84,148.31,148.41,19102.0,141.4404,141.6879,141.1834,141.2786,19102.0
2022-04-07 13:25:00,148.32,148.64,148.08,148.48,15979.0,141.1929,141.4975,140.9644,141.3452,15979.0
2022-04-07 13:30:00,148.47,148.53,148.29,148.32,6916.0,141.3357,141.3928,141.1644,141.1929,6916.0
2022-04-07 13:35:00,148.37,148.37,148.0,148.12,9455.0,141.2405,141.2405,140.8883,141.0025,9455.0
2022-04-07 13:40:00,148.08,148.09,147.81,148.07,9596.0,140.9644,140.974,140.7074,140.9549,9596.0
2022-04-07 13:45:00,148.12,148.37,148.06,148.22,7436.0,141.0025,141.2405,140.9454,141.0977,7436.0
2022-04-07 13:50:00,148.23,148.41,148.19,148.34,7974.0,141.1072,141.2786,141.0692,141.212,7974.0
2022-04-07 13:55:00,148.33,148.73,148.2,148.73,10375.0,141.2024,141.5832,141.0787,141.5832,10375.0
2022-04-07 14:00:00,148.7,148.85,148.54,148.66,12818.0,141.5547,141.6974,141.4023,141.5166,12818.0
2022-04-07 14:05:00,148.62,148.62,148.34,148.53,8631.0,141.4785,141.4785,141.212,141.3928,8631.0
2022-04-07 14:10:00,148.48,148.99,148.48,148.9,42645.0,141.3452,141.8307,141.3452,141.745,42645.0
2022-04-07 14:15:00,148.93,149.04,148.73,148.91,13730.0,141.7736,141.8783,141.5832,141.7546,13730.0
2022-04-07 14:20:00,148.94,149.33,148.92,149.2,13242.0,141.7831,142.1544,141.7641,142.0306,13242.0
2022-04-07 14:25:00,149.27,149.75,149.27,149.59,14329.0,142.0973,142.5542,142.0973,142.4019,14329.0
2022-04-07 14:30:00,149.63,149.81,149.38,149.46,8814.0,142.44,142.6113,142.202,142.2781,8814.0
2022-04-07 14:35:00,149.49,150.16,149.44,150.14,23766.0,142.3067,142.9445,142.2591,142.9255,23766.0
2022-04-07 14:40:00,150.05,150.45,149.99,150.41,23256.0,142.8398,143.2206,142.7827,143.1825,23256.0
2022-04-07 14:45:00,150.41,150.91,150.18,150.88,32844.0,143.1825,143.6585,142.9635,143.6299,32844.0
2022-04-07 14:50:00,150.81,151.09,150.77,151.06,25477.0,143.5633,143.8298,143.5252,143.8013,25477.0
2022-04-07 14:55:00,151.03,151.1,150.81,150.93,18572.0,143.7727,143.8393,143.5633,143.6775,18572.0
2022-04-07 15:00:00,150.87,151.16,150.87,150.91,14962.0,143.6204,143.8964,143.6204,143.6585,14962.0
2022-04-07 15:05:00,150.91,151.28,150.91,151.21,18643.0,143.6585,144.0107,143.6585,143.944,18643.0
2022-04-07 15:10:00,151.22,151.63,151.11,151.63,25278.0,143.9536,144.3439,143.8488,144.3439,25278.0
2022-04-07 15:15:00,151.65,151.67,151.33,151.33,20169.0,144.3629,144.3819,144.0583,144.0583,20169.0
2022-04-07 15:20:00,151.29,151.42,151.13,151.25,18127.0,144.0202,144.144,143.8679,143.9821,18127.0
2022-04-07 15:25:00,151.24,151.68,151.2,151.61,19335.0,143.9726,144.3915,143.9345,144.3248,19335.0
2022-04-07 15:30:00,151.57,151.86,151.44,151.75,20313.0,144.2867,144.5628,144.163,144.4581,20313.0
2022-04-07 15:35:00,151.75,151.79,151.6,151.76,22143.0,144.4581,144.4962,144.3153,144.4676,22143.0
2022-04-07 15:40:00,151.76,151.85,151.57,151.69,16714.0,144.4676,144.5533,144.2867,144.401,16714.0
2022-04-07 15:45:00,151.65,151.84,151.38,151.51,26865.0,144.3629,144.5438,144.1059,144.2296,26865.0
2022-04-07 15:50:00,151.45,151.56,151.11,151.17,43802.0,144.1725,144.2772,143.8488,143.906,43802.0
2022-04-07 15:55:00,151.13,151.14,150.81,150.89,92356.0,143.8679,143.8774,143.5633,143.6394,92356.0
2022-04-08 09:30:00,151.98,153.74,151.98,153.34,83466.0,144.677,146.3525,144.677,145.9717,83466.0
2022-04-08 09:35:00,153.37,153.7,152.53,153.09,35361.0,146.0003,146.3144,145.2006,145.7337,35361.0
2022-04-08 09:40:00,153.0,153.33,152.0,152.51,78840.0,145.648,145.9622,144.6961,145.1816,78840.0
2022-04-08 09:45:00,152.4,153.29,152.35,152.88,20719.0,145.0769,145.9241,145.0293,145.5338,20719.0
2022-04-08 09:50:00,152.92,153.16,152.52,152.61,17803.0,145.5719,145.8003,145.1911,145.2768,17803.0
2022-04-08 09:55:00,152.68,152.77,152.25,152.51,16502.0,145.3434,145.4291,144.9341,145.1816,16502.0
2022-04-08 10:00:00,152.35,152.74,152.21,152.3,27651.0,145.0293,145.4005,144.896,144.9817,27651.0
2022-04-08 10:05:00,152.25,152.5,151.88,152.49,29093.0,144.9341,145.1721,144.5818,145.1625,29093.0
2022-04-08 10:10:00,152.38,152.38,150.65,150.65,33536.0,145.0578,145.0578,143.411,143.411,33536.0
2022-04-08 10:15:00,150.52,150.91,149.81,150.19,53534.0,143.2872,143.6585,142.6113,142.9731,53534.0
2022-04-08 10:20:00,150.29,150.84,150.2,150.7,12589.0,143.0683,143.5918,142.9826,143.4585,12589.0
2022-04-08 10:25:00,150.73,150.84,150.3,150.83,21152.0,143.4871,143.5918,143.0778,143.5823,21152.0
2022-04-08 10:30:00,150.74,151.22,150.66,151.0,16923.0,143.4966,143.9536,143.4205,143.7441,16923.0
2022-04-08 10:35:00,150.98,151.26,150.8,151.25,16169.0,143.7251,143.9916,143.5537,143.9821,16169.0
2022-04-08 10:40:00,151.17,151.27,150.65,150.88,15284.0,143.906,144.0012,143.411,143.6299,15284.0
2022-04-08 10:45:00,150.89,151.07,150.32,150.51,15454.0,143.6394,143.8108,143.0968,143.2777,15454.0
2022-04-08 10:50:00,150.47,151.99,150.47,151.77,27589.0,143.2396,144.6866,143.2396,144.4771,27589.0
2022-04-08 10:55:00,151.72,152.31,151.59,152.31,39530.0,144.4295,144.9912,144.3058,144.9912,39530.0
2022-04-08 11:00:00,152.31,152.48,152.07,152.07,14158.0,144.9912,145.153,144.7627,144.7627,14158.0
2022-04-08 11:05:00,152.07,152.14,151.46,151.68,12347.0,144.7627,144.8294,144.182,144.3915,12347.0
2022-04-08 11:10:00,151.64,151.85,151.53,151.75,10145.0,144.3534,144.5533,144.2487,144.4581,10145.0
2022-04-08 11:15:00,151.75,151.75,151.2,151.36,13936.0,144.4581,144.4581,143.9345,144.0868,13936.0
2022-04-08 11:20:00,151.3,151.51,151.29,151.34,17672.0,144.0297,144.2296,144.0202,144.0678,17672.0
2022-04-08 11:25:00,151.34,151.53,151.19,151.47,22454.0,144.0678,144.2487,143.925,144.1915,22454.0
2022-04-08 11:30:00,151.41,151.67,151.22,151.5,12854.0,144.1344,144.3819,143.9536,144.2201,12854.0
2022-04-08 11:35:00,151.5,151.66,151.21,151.21,11456.0,144.2201,144.3724,143.944,143.944,11456.0
2022-04-08 11:40:00,151.16,151.22,151.0,151.15,13729.0,143.8964,143.9536,143.7441,143.8869,13729.0
2022-04-08 11:45:00,151.05,151.18,150.96,150.97,10643.0,143.7917,143.9155,143.7061,143.7156,10643.0
2022-04-08 11:50:00,150.92,150.92,150.59,150.59,10157.0,143.668,143.668,143.3538,143.3538,10157.0
2022-04-08 11:55:00,150.56,151.06,150.56,150.84,22341.0,143.3253,143.8013,143.3253,143.5918,22341.0
2022-04-08 12:00:00,150.8,150.99,150.7,150.87,10533.0,143.5537,143.7346,143.4585,143.6204,10533.0
2022-04-08 12:05:00,150.84,150.97,150.6,150.75,14262.0,143.5918,143.7156,143.3634,143.5061,14262.0
2022-04-08 12:10:00,150.75,150.75,150.31,150.48,13362.0,143.5061,143.5061,143.0873,143.2491,13362.0
2022-04-08 12:15:00,150.45,150.54,150.25,150.39,15167.0,143.2206,143.3062,143.0302,143.1634,15167.0
2022-04-08 12:20:00,150.45,150.71,150.37,150.65,15635.0,143.2206,143.4681,143.1444,143.411,15635.0
2022-04-08 12:25:00,150.64,151.02,150.63,150.89,11766.0,143.4014,143.7632,143.3919,143.6394,11766.0
2022-04-08 12:30:00,150.93,150.95,150.38,150.47,12471.0,143.6775,143.6965,143.1539,143.2396,12471.0
2022-04-08 12:35:00,150.43,150.51,150.25,150.44,14099.0,143.2015,143.2777,143.0302,143.211,14099.0
2022-04-08 12:40:00,150.4,150.41,150.02,150.1,9649.0,143.173,143.1825,142.8112,142.8874,9649.0
2022-04-08 12:45:00,150.15,150.19,149.99,150.14,12154.0,142.935,142.9731,142.7827,142.9255,12154.0
2022-04-08 12:50:00,150.16,150.18,149.82,150.13,17526.0,142.9445,142.9635,142.6208,142.9159,17526.0
2022-04-08 12:55:00,150.04,150.43,150.0,150.39,9969.0,142.8303,143.2015,142.7922,143.1634,9969.0
2022-04-08 13:00:00,150.38,150.49,150.28,150.49,10728.0,143.1539,143.2586,143.0587,143.2586,10728.0
2022-04-08 13:05:00,150.51,150.51,150.3,150.49,20361.0,143.2777,143.2777,143.0778,143.2586,20361.0
2022-04-08 13:10:00,150.46,150.9,150.37,150.4,10978.0,143.2301,143.6489,143.1444,143.173,10978.0
2022-04-08 13:15:00,150.34,150.58,150.18,150.56,13027.0,143.1158,143.3443,142.9635,143.3253,13027.0
2022-04-08 13:20:00,150.56,150.94,150.52,150.91,15846.0,143.3253,143.687,143.2872,143.6585,15846.0
2022-04-08 13:25:00,150.93,150.93,150.69,150.83,12119.0,143.6775,143.6775,143.449,143.5823,12119.0
2022-04-08 13:30:00,150.85,150.9,150.61,150.85,10233.0,143.6013,143.6489,143.3729,143.6013,10233.0
2022-04-08 13:35:00,150.78,150.97,150.68,150.75,8529.0,143.5347,143.7156,143.4395,143.5061,8529.0
2022-04-08 13:40:00,150.67,150.74,150.58,150.6,12839.0,143.43,143.4966,143.3443,143.3634,12839.0
2022-04-08 13:45:00,150.58,150.63,150.44,150.56,16941.0,143.3443,143.3919,143.211,143.3253,16941.0
2022-04-08 13:50:00,150.53,150.76,150.48,150.56,21069.0,143.2967,143.5157,143.2491,143.3253,21069.0
2022-04-08 13:55:00,150.47,150.62,150.34,150.62,8568.0,143.2396,143.3824,143.1158,143.3824,8568.0
2022-04-08 14:00:00,150.61,150.78,150.59,150.67,10978.0,143.3729,143.5347,143.3538,143.43,10978.0
2022-04-08 14:05:00,150.64,150.68,150.6,150.63,13597.0,143.4014,143.4395,143.3634,143.3919,13597.0
2022-04-08 14:10:00,150.61,150.74,150.55,150.7,18057.0,143.3729,143.4966,143.3158,143.4585,18057.0
2022-04-08 14:15:00,150.72,150.74,150.48,150.55,14401.0,143.4776,143.4966,143.2491,143.3158,14401.0
2022-04-08 14:20:00,150.57,150.81,150.51,150.53,14874.0,143.3348,143.5633,143.2777,143.2967,14874.0
2022-04-08 14:25:00,150.52,150.53,150.34,150.49,17337.0,143.2872,143.2967,143.1158,143.2586,17337.0
2022-04-08 14:30:00,150.52,150.52,150.32,150.5,9755.0,143.2872,143.2872,143.0968,143.2682,9755.0
2022-04-08 14:35:00,150.46,150.55,150.34,150.43,18056.0,143.2301,143.3158,143.1158,143.2015,18056.0
2022-04-08 14:40:00,150.46,150.72,150.45,150.66,10334.0,143.2301,143.4776,143.2206,143.4205,10334.0
2022-04-08 14:45:00,150.71,150.94,150.65,150.76,20428.0,143.4681,143.687,143.411,143.5157,20428.0
2022-04-08 14:50:00,150.8,151.35,150.8,151.27,12311.0,143.5537,144.0773,143.5537,144.0012,12311.0
2022-04-08 14:55:00,151.33,151.4,151.19,151.35,14643.0,144.0583,144.1249,143.925,144.0773,14643.0
2022-04-08 15:00:00,151.35,151.44,151.21,151.28,11721.0,144.0773,144.163,143.944,144.0107,11721.0
2022-04-08 15:05:00,151.32,151.35,151.18,151.2,8748.0,144.0488,144.0773,143.9155,143.9345,8748.0
2022-04-08 15:10:00,151.25,151.46,151.16,151.32,12699.0,143.9821,144.182,143.8964,144.0488,12699.0
2022-04-08 15:15:00,151.32,151.55,151.28,151.45,20316.0,144.0488,144.2677,144.0107,144.1725,20316.0
2022-04-08 15:20:00,151.46,151.7,151.38,151.68,11875.0,144.182,144.4105,144.1059,144.3915,11875.0
2022-04-08 15:25:00,151.65,151.77,151.61,151.77,17368.0,144.3629,144.4771,144.3248,144.4771,17368.0
2022-04-08 15:30:00,151.77,151.95,151.59,151.65,26447.0,144.4771,144.6485,144.3058,144.3629,26447.0
2022-04-08 15:35:00,151.65,151.69,151.27,151.3,31544.0,144.3629,144.401,144.0012,144.0297,31544.0
2022-04-08 15:40:00,151.32,151.55,151.24,151.54,27025.0,144.0488,144.2677,143.9726,144.2582,27025.0
2022-04-08 15:45:00,151.57,151.59,150.98,150.98,28008.0,144.2867,144.3058,143.7251,143.7251,28008.0
2022-04-08 15:50:00,150.96,151.1,150.63,150.68,46981.0,143.7061,143.8393,143.3919,143.4395,46981.0
2022-04-08 15:55:00,150.72,150.84,150.37,150.84,93976.0,143.4776,143.5918,143.1444,143.5918,93976.0
2022-04-11 09:30:00,151.51,152.0,150.67,151.85,58786.0,144.2296,144.6961,143.43,144.5533,58786.0
2022-04-11 09:35:00,151.99,152.63,150.69,151.45,40116.0,144.6866,145.2958,143.449,144.1725,40116.0
2022-04-11 09:40:00,151.52,151.92,150.41,150.69,49519.0,144.2391,144.6199,143.1825,143.449,49519.0
2022-04-11 09:45:00,150.69,152.01,150.44,151.96,21340.0,143.449,144.7056,143.211,144.658,21340.0
2022-04-11 09:50:00,151.66,153.03,151.66,153.03,24451.0,144.3724,145.6766,144.3724,145.6766,24451.0
2022-04-11 09:55:00,152.94,154.69,152.59,154.61,53309.0,145.5909,147.2568,145.2577,147.1807,53309.0
2022-04-11 10:00:00,154.71,154.71,153.5,153.74,92760.0,147.2759,147.2759,146.124,146.3525,92760.0
2022-04-11 10:05:00,153.57,154.99,153.57,154.67,40915.0,146.1906,147.5424,146.1906,147.2378,40915.0
2022-04-11 10:10:00,154.79,155.35,154.6,155.2,49089.0,147.352,147.8851,147.1711,147.7423,49089.0
2022-04-11 10:15:00,155.24,155.87,155.21,155.64,37824.0,147.7804,148.3801,147.7518,148.1612,37824.0
2022-04-11 10:20:00,155.53,156.2,155.45,156.05,39769.0,148.0565,148.6943,147.9803,148.5515,39769.0
2022-04-11 10:25:00,156.09,156.17,155.21,155.21,27961.0,148.5895,148.6657,147.7518,147.7518,27961.0
2022-04-11 10:30:00,155.17,155.17,153.45,154.11,48799.0,147.7138,147.7138,146.0764,146.7047,48799.0
2022-04-11 10:35:00,154.06,154.11,152.67,153.1,31879.0,146.6571,146.7047,145.3339,145.7432,31879.0
2022-04-11 10:40:00,153.1,153.6,153.06,153.25,15437.0,145.7432,146.2192,145.7051,145.886,15437.0
2022-04-11 10:45:00,153.33,153.98,153.24,153.91,15797.0,145.9622,146.5809,145.8765,146.5143,15797.0
2022-04-11 10:50:00,153.94,154.09,153.69,153.97,16411.0,146.5429,146.6857,146.3049,146.5714,16411.0
2022-04-11 10:55:00,153.91,154.17,153.6,153.75,10937.0,146.5143,146.7618,146.2192,146.362,10937.0
2022-04-11 11:00:00,153.62,153.67,153.22,153.33,16131.0,146.2382,146.2858,145.8575,145.9622,16131.0
2022-04-11 11:05:00,153.31,153.35,152.58,152.58,14138.0,145.9431,145.9812,145.2482,145.2482,14138.0
2022-04-11 11:10:00,152.61,153.08,152.6,152.75,14280.0,145.2768,145.7242,145.2673,145.41,14280.0
2022-04-11 11:15:00,152.75,152.83,152.42,152.68,9866.0,145.41,145.4862,145.0959,145.3434,9866.0
2022-04-11 11:20:00,152.67,152.77,152.4,152.77,7498.0,145.3339,145.4291,145.0769,145.4291,7498.0
2022-04-11 11:25:00,152.74,153.25,152.58,153.19,11034.0,145.4005,145.886,145.2482,145.8289,11034.0
2022-04-11 11:30:00,153.05,153.42,152.93,153.29,8047.0,145.6956,146.0478,145.5814,145.9241,8047.0
2022-04-11 11:35:00,153.34,153.35,152.81,152.81,5995.0,145.9717,145.9812,145.4672,145.4672,5995.0
2022-04-11 11:40:00,152.97,153.34,152.97,153.22,10099.0,145.6195,145.9717,145.6195,145.8575,10099.0
2022-04-11 11:45:00,153.28,153.37,152.99,153.02,13327.0,145.9146,146.0003,145.6385,145.6671,13327.0
2022-04-11 11:50:00,153.15,153.21,152.83,152.92,5705.0,145.7908,145.8479,145.4862,145.5719,5705.0
2022-04-11 11:55:00,153.02,153.46,153.01,153.35,6986.0,145.6671,146.0859,145.6575,145.9812,6986.0
2022-04-11 12:00:00,153.34,153.7,153.15,153.7,10878.0,145.9717,146.3144,145.7908,146.3144,10878.0
2022-04-11 12:05:00,153.7,154.04,153.65,153.94,10451.0,146.3144,146.6381,146.2668,146.5429,10451.0
2022-04-11 12:10:00,153.97,154.02,153.79,153.98,5747.0,146.5714,146.619,146.4001,146.5809,5747.0
2022-04-11 12:15:00,153.86,154.08,153.71,153.95,12225.0,146.4667,146.6761,146.3239,146.5524,12225.0
2022-04-11 12:20:00,153.99,154.1,153.81,154.0,7608.0,146.5905,146.6952,146.4191,146.6,7608.0
2022-04-11 12:25:00,153.99,154.01,153.65,153.87,6581.0,146.5905,146.6095,146.2668,146.4762,6581.0
2022-04-11 12:30:00,153.92,154.14,153.84,154.03,11894.0,146.5238,146.7333,146.4477,146.6285,11894.0
2022-04-11 12:35:00,154.09,154.27,154.02,154.13,12657.0,146.6857,146.857,146.619,146.7237,12657.0
2022-04-11 12:40:00,154.09,154.1,153.78,153.78,7954.0,146.6857,146.6952,146.3905,146.3905,7954.0
2022-04-11 12:45:00,153.78,154.08,153.78,153.89,9243.0,146.3905,146.6761,146.3905,146.4953,9243.0
2022-04-11 12:50:00,153.87,153.91,153.28,153.37,10395.0,146.4762,146.5143,145.9146,146.0003,10395.0
2022-04-11 12:55:00,153.3,153.31,152.91,153.08,13919.0,145.9336,145.9431,145.5624,145.7242,13919.0
2022-04-11 13:00:00,153.29,153.68,153.29,153.54,8419.0,145.9241,146.2954,145.9241,146.1621,8419.0
2022-04-11 13:05:00,153.62,153.95,153.57,153.76,8892.0,146.2382,146.5524,146.1906,146.3715,8892.0
2022-04-11 13:10:00,153.77,154.05,153.71,153.97,7874.0,146.381,146.6476,146.3239,146.5714,7874.0
2022-04-11 13:15:00,153.91,154.03,153.67,153.86,9325.0,146.5143,146.6285,146.2858,146.4667,9325.0
2022-04-11 13:20:00,153.9,153.9,153.66,153.72,8177.0,146.5048,146.5048,146.2763,146.3334,8177.0
2022-04-11 13:25:00,153.73,153.95,153.71,153.77,4362.0,146.343,146.5524,146.3239,146.381,4362.0
2022-04-11 13:30:00,153.92,154.16,153.92,154.16,8382.0,146.5238,146.7523,146.5238,146.7523,8382.0
2022-04-11 13:35:00,154.17,154.19,153.86,153.98,7892.0,146.7618,146.7808,146.4667,146.5809,7892.0
2022-04-11 13:40:00,153.92,154.54,153.92,154.34,13452.0,146.5238,147.114,146.5238,146.9236,13452.0
2022-04-11 13:45:00,154.38,154.75,154.38,154.75,11870.0,146.9617,147.3139,146.9617,147.3139,11870.0
2022-04-11 13:50:00,154.75,154.75,154.48,154.55,8609.0,147.3139,147.3139,147.0569,147.1235,8609.0
2022-04-11 13:55:00,154.57,154.66,154.42,154.64,7593.0,147.1426,147.2283,146.9998,147.2092,7593.0
2022-04-11 14:00:00,154.67,154.67,154.28,154.37,18067.0,147.2378,147.2378,146.8665,146.9522,18067.0
2022-04-11 14:05:00,154.42,154.57,154.34,154.42,10127.0,146.9998,147.1426,146.9236,146.9998,10127.0
2022-04-11 14:10:00,154.37,154.46,154.19,154.19,6478.0,146.9522,147.0379,146.7808,146.7808,6478.0
2022-04-11 14:15:00,154.21,154.35,154.06,154.12,7073.0,146.7999,146.9332,146.6571,146.7142,7073.0
2022-04-11 14:20:00,154.15,154.22,154.0,154.04,16308.0,146.7428,146.8094,146.6,146.6381,16308.0
2022-04-11 14:25:00,154.07,154.32,153.89,154.1,29375.0,146.6666,146.9046,146.4953,146.6952,29375.0
2022-04-11 14:30:00,154.06,154.16,153.68,153.96,16682.0,146.6571,146.7523,146.2954,146.5619,16682.0
2022-04-11 14:35:00,153.94,154.33,153.85,154.28,6942.0,146.5429,146.9141,146.4572,146.8665,6942.0
2022-04-11 14:40:00,154.29,154.29,154.0,154.02,5582.0,146.876,146.876,146.6,146.619,5582.0
2022-04-11 14:45:00,154.08,154.21,153.95,154.12,10089.0,146.6761,146.7999,146.5524,146.7142,10089.0
2022-04-11 14:50:00,154.15,154.47,154.07,154.22,8921.0,146.7428,147.0474,146.6666,146.8094,8921.0
2022-04-11 14:55:00,154.31,154.54,154.23,154.42,9731.0,146.8951,147.114,146.8189,146.9998,9731.0
2022-04-11 15:00:00,154.51,154.68,154.19,154.19,5423.0,147.0855,147.2473,146.7808,146.7808,5423.0
2022-04-11 15:05:00,154.27,154.42,154.16,154.35,8568.0,146.857,146.9998,146.7523,146.9332,8568.0
2022-04-11 15:10:00,154.4,154.49,154.3,154.35,7275.0,146.9808,147.0664,146.8856,146.9332,7275.0
2022-04-11 15:15:00,154.37,154.37,153.91,153.97,7350.0,146.9522,146.9522,146.5143,146.5714,7350.0
2022-04-11 15:20:00,153.9,154.01,153.9,153.94,5834.0,146.5048,146.6095,146.5048,146.5429,5834.0
2022-04-11 15:25:00,153.98,154.03,153.78,153.87,11905.0,146.5809,146.6285,146.3905,146.4762,11905.0
2022-04-11 15:30:00,153.92,153.92,153.19,153.19,22542.0,146.5238,146.5238,145.8289,145.8289,22542.0
2022-04-11 15:35:00,153.2,153.38,153.13,153.32,19374.0,145.8384,146.0098,145.7718,145.9527,19374.0
2022-04-11 15:40:00,153.32,153.68,153.15,153.18,26793.0,145.9527,146.2954,145.7908,145.8194,26793.0
2022-04-11 15:45:00,153.14,153.23,152.89,152.91,18973.0,145.7813,145.867,145.5433,145.5624,18973.0
2022-04-11 15:50:00,152.99,153.26,152.83,152.88,29348.0,145.6385,145.8955,145.4862,145.5338,29348.0
2022-04-11 15:55:00,152.83,153.0,152.6,152.8,91252.0,145.4862,145.648,145.2673,145.4576,91252.0
2022-04-12 09:30:00,154.76,155.25,153.75,154.9,67265.0,147.3235,147.7899,146.362,147.4567,67265.0
2022-04-12 09:35:00,154.72,156.44,154.72,156.21,53189.0,147.2854,148.9227,147.2854,148.7038,53189.0
2022-04-12 09:40:00,156.48,156.96,155.69,156.68,29407.0,148.9608,149.4177,148.2088,149.1512,29407.0
2022-04-12 09:45:00,156.74,157.47,156.47,157.2,30878.0,149.2083,149.9032,148.9513,149.6462,30878.0
2022-04-12 09:50:00,157.0,157.75,156.77,157.34,23239.0,149.4558,150.1698,149.2369,149.7795,23239.0
2022-04-12 09:55:00,157.24,157.63,156.56,157.63,20862.0,149.6843,150.0555,149.037,150.0555,20862.0
2022-04-12 10:00:00,157.65,157.75,157.07,157.31,17470.0,150.0746,150.1698,149.5225,149.7509,17470.0
2022-04-12 10:05:00,157.14,157.5,156.9,157.14,20571.0,149.5891,149.9318,149.3606,149.5891,20571.0
2022-04-12 10:10:00,157.14,157.47,156.87,157.34,24827.0,149.5891,149.9032,149.3321,149.7795,24827.0
2022-04-12 10:15:00,157.37,158.3,157.31,158.17,32035.0,149.808,150.6934,149.7509,150.5696,32035.0
2022-04-12 10:20:00,158.2,158.34,157.34,157.44,29982.0,150.5982,150.7314,149.7795,149.8747,29982.0
2022-04-12 10:25:00,157.35,157.45,156.68,156.95,14103.0,149.789,149.8842,149.1512,149.4082,14103.0
2022-04-12 10:30:00,157.02,157.72,156.97,157.67,13475.0,149.4749,150.1412,149.4273,150.0936,13475.0
2022-04-12 10:35:00,157.63,158.07,157.6,157.86,14376.0,150.0555,150.4744,150.027,150.2745,14376.0
2022-04-12 10:40:00,157.85,157.99,157.59,157.9,13828.0,150.265,150.3982,150.0175,150.3126,13828.0
2022-04-12 10:45:00,157.84,158.1,157.63,158.03,12130.0,150.2555,150.503,150.0555,150.4363,12130.0
2022-04-12 10:50:00,158.06,158.19,157.58,158.14,19821.0,150.4649,150.5886,150.008,150.541,19821.0
2022-04-12 10:55:00,158.09,158.2,157.78,157.78,20955.0,150.4934,150.5982,150.1983,150.1983,20955.0
2022-04-12 11:00:00,157.75,157.92,157.53,157.84,16872.0,150.1698,150.3316,149.9604,150.2555,16872.0
2022-04-12 11:05:00,157.82,157.88,157.5,157.73,11856.0,150.2364,150.2935,149.9318,150.1507,11856.0
2022-04-12 11:10:00,157.69,157.97,157.69,157.97,11550.0,150.1127,150.3792,150.1127,150.3792,11550.0
2022-04-12 11:15:00,157.94,158.2,157.75,158.2,26352.0,150.3507,150.5982,150.1698,150.5982,26352.0
2022-04-12 11:20:00,158.23,158.88,158.21,158.8,16589.0,150.6267,151.2455,150.6077,151.1693,16589.0
2022-04-12 11:25:00,158.85,159.34,158.67,159.23,25584.0,151.2169,151.6834,151.0456,151.5787,25584.0
2022-04-12 11:30:00,159.25,159.48,159.08,159.37,25742.0,151.5977,151.8167,151.4359,151.7119,25742.0
2022-04-12 11:35:00,159.4,159.4,158.99,159.29,10959.0,151.7405,151.7405,151.3502,151.6358,10959.0
2022-04-12 11:40:00,159.25,159.69,159.1,159.58,19340.0,151.5977,152.0166,151.4549,151.9118,19340.0
2022-04-12 11:45:00,159.5,159.85,159.44,159.79,13959.0,151.8357,152.1689,151.7786,152.1118,13959.0
2022-04-12 11:50:00,159.83,159.99,159.71,159.97,46575.0,152.1498,152.3021,152.0356,152.2831,46575.0
2022-04-12 11:55:00,160.0,160.19,159.76,159.76,27627.0,152.3117,152.4925,152.0832,152.0832,27627.0
2022-04-12 12:00:00,159.84,160.35,159.65,160.24,23176.0,152.1594,152.6448,151.9785,152.5401,23176.0
2022-04-12 12:05:00,160.24,160.43,159.9,160.12,12797.0,152.5401,152.721,152.2165,152.4259,12797.0
2022-04-12 12:10:00,160.07,160.07,159.36,159.39,13654.0,152.3783,152.3783,151.7024,151.731,13654.0
2022-04-12 12:15:00,159.42,159.55,159.03,159.03,28636.0,151.7595,151.8833,151.3883,151.3883,28636.0
2022-04-12 12:20:00,158.98,159.35,158.8,158.87,10890.0,151.3407,151.6929,151.1693,151.236,10890.0
2022-04-12 12:25:00,158.87,158.95,158.62,158.64,12704.0,151.236,151.3121,150.998,151.017,12704.0
2022-04-12 12:30:00,158.62,159.03,158.62,158.97,15240.0,150.998,151.3883,150.998,151.3312,15240.0
2022-04-12 12:35:00,158.96,159.08,158.81,158.99,5451.0,151.3216,151.4359,151.1788,151.3502,5451.0
2022-04-12 12:40:00,158.95,159.0,158.6,158.75,7491.0,151.3121,151.3597,150.9789,151.1217,7491.0
2022-04-12 12:45:00,158.81,158.89,158.14,158.55,8326.0,151.1788,151.255,150.541,150.9313,8326.0
2022-04-12 12:50:00,158.54,158.66,158.29,158.56,10088.0,150.9218,151.0361,150.6838,150.9409,10088.0
2022-04-12 12:55:00,158.52,158.64,158.32,158.37,6041.0,150.9028,151.017,150.7124,150.76,6041.0
2022-04-12 13:00:00,158.32,158.7,158.11,158.2,9921.0,150.7124,151.0741,150.5125,150.5982,9921.0
2022-04-12 13:05:00,158.26,158.47,158.19,158.23,11233.0,150.6553,150.8552,150.5886,150.6267,11233.0
2022-04-12 13:10:00,158.22,158.45,158.05,158.41,34815.0,150.6172,150.8361,150.4554,150.7981,34815.0
2022-04-12 13:15:00,158.26,158.33,158.04,158.15,7511.0,150.6553,150.7219,150.4458,150.5506,7511.0
2022-04-12 13:20:00,158.26,158.43,158.11,158.25,7122.0,150.6553,150.8171,150.5125,150.6458,7122.0
2022-04-12 13:25:00,158.27,158.27,157.66,157.7,14448.0,150.6648,150.6648,150.0841,150.1222,14448.0
2022-04-12 13:30:00,157.65,157.68,157.31,157.6,7821.0,150.0746,150.1031,149.7509,150.027,7821.0
2022-04-12 13:35:00,157.59,157.72,157.3,157.3,7779.0,150.0175,150.1412,149.7414,149.7414,7779.0
2022-04-12 13:40:00,157.3,157.33,157.09,157.13,9364.0,149.7414,149.77,149.5415,149.5796,9364.0
2022-04-12 13:45:00,157.09,157.18,156.89,157.14,16892.0,149.5415,149.6272,149.3511,149.5891,16892.0
2022-04-12 13:50:00,157.08,157.09,156.41,156.53,13205.0,149.532,149.5415,148.8942,149.0084,13205.0
2022-04-12 13:55:00,156.55,156.55,156.31,156.34,10307.0,149.0274,149.0274,148.799,148.8275,10307.0
2022-04-12 14:00:00,156.38,157.04,156.32,157.04,14488.0,148.8656,149.4939,148.8085,149.4939,14488.0
2022-04-12 14:05:00,157.0,157.31,156.97,157.04,9986.0,149.4558,149.7509,149.4273,149.4939,9986.0
2022-04-12 14:10:00,156.98,156.98,156.56,156.73,11660.0,149.4368,149.4368,149.037,149.1988,11660.0
2022-04-12 14:15:00,156.72,156.79,156.55,156.79,9490.0,149.1893,149.2559,149.0274,149.2559,9490.0
2022-04-12 14:20:00,156.81,156.96,156.73,156.84,7594.0,149.275,149.4177,149.1988,149.3035,7594.0
2022-04-12 14:25:00,156.74,156.99,156.7,156.87,8693.0,149.2083,149.4463,149.1702,149.3321,8693.0
2022-04-12 14:30:00,156.8,157.13,156.75,157.05,9393.0,149.2654,149.5796,149.2178,149.5034,9393.0
2022-04-12 14:35:00,157.04,157.19,156.91,157.07,8218.0,149.4939,149.6367,149.3701,149.5225,8218.0
2022-04-12 14:40:00,156.95,157.04,156.72,156.72,11830.0,149.4082,149.4939,149.1893,149.1893,11830.0
2022-04-12 14:45:00,156.88,157.36,156.88,157.28,21744.0,149.3416,149.7985,149.3416,149.7224,21744.0
2022-04-12 14:50:00,157.4,157.42,156.96,157.03,8452.0,149.8366,149.8556,149.4177,149.4844,8452.0
2022-04-12 14:55:00,157.03,157.24,157.03,157.21,7414.0,149.4844,149.6843,149.4844,149.6557,7414.0
2022-04-12 15:00:00,157.15,157.24,156.89,156.92,9646.0,149.5986,149.6843,149.3511,149.3797,9646.0
2022-04-12 15:05:00,156.87,156.95,156.23,156.34,11960.0,149.3321,149.4082,148.7228,148.8275,11960.0
2022-04-12 15:10:00,156.34,156.42,156.16,156.16,11770.0,148.8275,148.9037,148.6562,148.6562,11770.0
2022-04-12 15:15:00,156.12,156.42,156.1,156.42,11095.0,148.6181,148.9037,148.5991,148.9037,11095.0
2022-04-12 15:20:00,156.47,156.68,156.35,156.53,16051.0,148.9513,149.1512,148.8371,149.0084,16051.0
2022-04-12 15:25:00,156.5,156.63,156.27,156.28,17049.0,148.9798,149.1036,148.7609,148.7704,17049.0
2022-04-12 15:30:00,156.26,156.39,156.12,156.13,17887.0,148.7514,148.8751,148.6181,148.6276,17887.0
2022-04-12 15:35:00,156.14,156.63,156.02,156.62,16315.0,148.6371,149.1036,148.5229,149.0941,16315.0
2022-04-12 15:40:00,156.62,156.75,156.4,156.46,19587.0,149.0941,149.2178,148.8847,148.9418,19587.0
2022-04-12 15:45:00,156.42,157.1,156.35,156.91,35250.0,148.9037,149.551,148.8371,149.3701,35250.0
2022-04-12 15:50:00,156.81,157.02,156.7,156.92,30864.0,149.275,149.4749,149.1702,149.3797,30864.0
2022-04-12 15:55:00,156.97,157.38,156.86,157.27,106895.0,149.4273,149.8176,149.3225,149.7128,106895.0
2022-04-13 09:30:00,158.81,160.33,158.79,160.14,73166.0,151.1788,152.6258,151.1598,152.4449,73166.0
2022-04-13 09:35:00,160.12,160.12,158.83,160.1,31380.0,152.4259,152.4259,151.1979,152.4069,31380.0
2022-04-13 09:40:00,160.14,161.25,159.0,159.68,64049.0,152.4449,153.5016,151.3597,152.007,64049.0
2022-04-13 09:45:00,159.86,159.9,158.24,158.73,69863.0,152.1784,152.2165,150.6362,151.1027,69863.0
2022-04-13 09:50:00,158.73,159.85,158.63,159.18,38131.0,151.1027,152.1689,151.0075,151.5311,38131.0
2022-04-13 09:55:00,159.31,159.76,158.82,159.76,25031.0,151.6548,152.0832,151.1884,152.0832,25031.0
2022-04-13 10:00:00,159.8,159.9,158.82,159.11,28821.0,152.1213,152.2165,151.1884,151.4644,28821.0
2022-04-13 10:05:00,159.06,159.07,157.98,158.53,16467.0,151.4168,151.4264,150.3887,150.9123,16467.0
2022-04-13 10:10:00,158.31,158.68,158.19,158.35,12004.0,150.7029,151.0551,150.5886,150.741,12004.0
2022-04-13 10:15:00,158.43,158.67,158.06,158.19,14229.0,150.8171,151.0456,150.4649,150.5886,14229.0
2022-04-13 10:20:00,158.21,158.3,157.83,158.2,13094.0,150.6077,150.6934,150.2459,150.5982,13094.0
2022-04-13 10:25:00,158.22,158.28,157.34,157.38,19501.0,150.6172,150.6743,149.7795,149.8176,19501.0
2022-04-13 10:30:00,157.3,157.84,156.83,157.77,34967.0,149.7414,150.2555,149.294,150.1888,34967.0
2022-04-13 10:35:00,157.75,158.42,157.6,158.0,19713.0,150.1698,150.8076,150.027,150.4078,19713.0
2022-04-13 10:40:00,157.95,158.41,157.67,158.34,22737.0,150.3602,150.7981,150.0936,150.7314,22737.0
2022-04-13 10:45:00,158.47,158.64,158.32,158.58,16025.0,150.8552,151.017,150.7124,150.9599,16025.0
2022-04-13 10:50:00,158.72,159.02,158.55,158.99,13901.0,151.0932,151.3788,150.9313,151.3502,13901.0
2022-04-13 10:55:00,159.01,159.05,158.87,158.9,14473.0,151.3692,151.4073,151.236,151.2645,14473.0
2022-04-13 11:00:00,158.84,159.3,158.76,159.29,12818.0,151.2074,151.6453,151.1312,151.6358,12818.0
2022-04-13 11:05:00,159.29,159.35,158.79,158.86,12888.0,151.6358,151.6929,151.1598,151.2264,12888.0
2022-04-13 11:10:00,158.88,159.1,158.77,159.06,11569.0,151.2455,151.4549,151.1408,151.4168,11569.0
2022-04-13 11:15:00,159.08,159.15,158.9,158.99,13706.0,151.4359,151.5025,151.2645,151.3502,13706.0
2022-04-13 11:20:00,159.0,159.05,158.83,158.97,13420.0,151.3597,151.4073,151.1979,151.3312,13420.0
2022-04-13 11:25:00,158.95,159.04,158.87,158.88,12396.0,151.3121,151.3978,151.236,151.2455,12396.0
2022-04-13 11:30:00,158.89,159.46,158.82,159.26,15130.0,151.255,151.7976,151.1884,151.6072,15130.0
2022-04-13 11:35:00,159.3,159.52,159.08,159.11,8446.0,151.6453,151.8547,151.4359,151.4644,8446.0
2022-04-13 11:40:00,159.07,159.46,159.01,159.41,7584.0,151.4264,151.7976,151.3692,151.75,7584.0
2022-04-13 11:45:00,159.38,159.57,159.25,159.53,9815.0,151.7215,151.9023,151.5977,151.8642,9815.0
2022-04-13 11:50:00,159.52,159.72,159.24,159.58,29328.0,151.8547,152.0451,151.5882,151.9118,29328.0
2022-04-13 11:55:00,159.62,159.86,159.52,159.86,11663.0,151.9499,152.1784,151.8547,152.1784,11663.0
2022-04-13 12:00:00,159.8,160.19,159.68,160.15,18486.0,152.1213,152.4925,152.007,152.4545,18486.0
2022-04-13 12:05:00,160.14,160.69,160.08,160.63,22057.0,152.4449,152.9685,152.3878,152.9114,22057.0
2022-04-13 12:10:00,160.6,160.7,160.23,160.7,17254.0,152.8828,152.978,152.5306,152.978,17254.0
2022-04-13 12:15:00,160.72,161.16,160.68,160.97,45562.0,152.9971,153.4159,152.959,153.2351,45562.0
2022-04-13 12:20:00,160.95,161.25,160.92,161.19,15377.0,153.216,153.5016,153.1875,153.4445,15377.0
2022-04-13 12:25:00,161.16,161.33,160.96,161.15,13687.0,153.4159,153.5778,153.2255,153.4064,13687.0
2022-04-13 12:30:00,161.2,161.24,160.62,160.89,18447.0,153.454,153.4921,152.9019,153.1589,18447.0
2022-04-13 12:35:00,160.97,161.08,160.87,160.99,14396.0,153.2351,153.3398,153.1399,153.2541,14396.0
2022-04-13 12:40:00,160.99,161.0,160.77,160.95,8533.0,153.2541,153.2636,153.0447,153.216,8533.0
2022-04-13 12:45:00,160.99,160.99,160.83,160.91,4686.0,153.2541,153.2541,153.1018,153.1779,4686.0
2022-04-13 12:50:00,160.9,161.06,160.74,161.01,25193.0,153.1684,153.3207,153.0161,153.2731,25193.0
2022-04-13 12:55:00,161.06,161.23,160.93,161.06,15278.0,153.3207,153.4826,153.197,153.3207,15278.0
2022-04-13 13:00:00,161.08,161.17,160.91,160.97,13489.0,153.3398,153.4254,153.1779,153.2351,13489.0
2022-04-13 13:05:00,160.94,161.18,160.93,161.03,8280.0,153.2065,153.435,153.197,153.2922,8280.0
2022-04-13 13:10:00,161.0,161.17,161.0,161.03,12225.0,153.2636,153.4254,153.2636,153.2922,12225.0
2022-04-13 13:15:00,161.0,161.1,160.96,161.03,10094.0,153.2636,153.3588,153.2255,153.2922,10094.0
2022-04-13 13:20:00,161.05,161.26,161.03,161.25,10070.0,153.3112,153.5111,153.2922,153.5016,10070.0
2022-04-13 13:25:00,161.26,161.38,160.96,160.98,10055.0,153.5111,153.6254,153.2255,153.2446,10055.0
2022-04-13 13:30:00,161.06,161.17,160.91,160.95,6258.0,153.3207,153.4254,153.1779,153.216,6258.0
2022-04-13 13:35:00,160.97,160.97,160.76,160.94,6330.0,153.2351,153.2351,153.0351,153.2065,6330.0
2022-04-13 13:40:00,160.92,161.15,160.92,161.1,5235.0,153.1875,153.4064,153.1875,153.3588,5235.0
2022-04-13 13:45:00,161.13,161.25,161.05,161.23,8683.0,153.3874,153.5016,153.3112,153.4826,8683.0
2022-04-13 13:50:00,161.22,161.32,161.14,161.15,12112.0,153.473,153.5682,153.3969,153.4064,12112.0
2022-04-13 13:55:00,161.22,161.54,161.2,161.54,7892.0,153.473,153.7777,153.454,153.7777,7892.0
2022-04-13 14:00:00,161.55,161.55,161.33,161.46,7282.0,153.7872,153.7872,153.5778,153.7015,7282.0
2022-04-13 14:05:00,161.49,161.85,161.47,161.75,12019.0,153.7301,154.0728,153.711,153.9776,12019.0
2022-04-13 14:10:00,161.76,161.77,161.38,161.43,10903.0,153.9871,153.9966,153.6254,153.673,10903.0
2022-04-13 14:15:00,161.4,161.43,161.2,161.27,4743.0,153.6444,153.673,153.454,153.5206,4743.0
2022-04-13 14:20:00,161.28,161.57,161.28,161.57,5173.0,153.5302,153.8062,153.5302,153.8062,5173.0
2022-04-13 14:25:00,161.57,161.65,161.26,161.63,19133.0,153.8062,153.8824,153.5111,153.8633,19133.0
2022-04-13 14:30:00,161.64,161.81,161.63,161.68,12269.0,153.8729,154.0347,153.8633,153.9109,12269.0
2022-04-13 14:35:00,161.68,161.8,161.55,161.67,16110.0,153.9109,154.0252,153.7872,153.9014,16110.0
2022-04-13 14:40:00,161.71,162.16,161.71,162.07,20763.0,153.9395,154.3679,153.9395,154.2822,20763.0
2022-04-13 14:45:00,162.09,162.21,162.0,162.13,17850.0,154.3012,154.4155,154.2156,154.3393,17850.0
2022-04-13 14:50:00,162.18,162.25,162.08,162.17,13337.0,154.3869,154.4535,154.2917,154.3774,13337.0
2022-04-13 14:55:00,162.19,162.34,162.12,162.25,15449.0,154.3964,154.5392,154.3298,154.4535,15449.0
2022-04-13 15:00:00,162.26,162.28,162.11,162.27,16633.0,154.4631,154.4821,154.3203,154.4726,16633.0
2022-04-13 15:05:00,162.26,162.79,162.24,162.79,26873.0,154.4631,154.9676,154.444,154.9676,26873.0
2022-04-13 15:10:00,162.77,162.84,162.61,162.76,18300.0,154.9486,155.0152,154.7962,154.939,18300.0
2022-04-13 15:15:00,162.76,163.13,162.74,163.0,39322.0,154.939,155.2913,154.92,155.1675,39322.0
2022-04-13 15:20:00,163.0,163.27,162.97,163.25,23374.0,155.1675,155.4245,155.139,155.4055,23374.0
2022-04-13 15:25:00,163.28,163.33,163.14,163.28,20505.0,155.4341,155.4817,155.3008,155.4341,20505.0
2022-04-13 15:30:00,163.29,163.36,163.06,163.14,19943.0,155.4436,155.5102,155.2246,155.3008,19943.0
2022-04-13 15:35:00,163.09,163.22,162.95,163.1,27336.0,155.2532,155.3769,155.1199,155.2627,27336.0
2022-04-13 15:40:00,163.1,163.44,163.1,163.44,36783.0,155.2627,155.5864,155.2627,155.5864,36783.0
2022-04-13 15:45:00,163.47,163.79,163.4,163.75,48037.0,155.6149,155.9195,155.5483,155.8815,48037.0
2022-04-13 15:50:00,163.69,163.88,163.37,163.57,83451.0,155.8244,156.0052,155.5197,155.7101,83451.0
2022-04-13 15:55:00,163.56,163.58,163.14,163.24,150686.0,155.7006,155.7196,155.3008,155.396,150686.0
2022-04-14 09:30:00,163.99,165.86,163.79,165.6,114268.0,156.1099,157.8901,155.9195,157.6426,114268.0
2022-04-14 09:35:00,165.64,166.84,165.44,165.59,33271.0,157.6807,158.823,157.4903,157.6331,33271.0
2022-04-14 09:40:00,165.39,166.71,164.61,166.05,37566.0,157.4427,158.6992,156.7001,158.0709,37566.0
2022-04-14 09:45:00,165.88,166.3,164.67,165.03,36689.0,157.9091,158.3089,156.7573,157.1,36689.0
2022-04-14 09:50:00,165.21,166.29,165.2,166.03,20580.0,157.2713,158.2994,157.2618,158.0519,20580.0
2022-04-14 09:55:00,166.0,166.62,165.94,166.62,18330.0,158.0234,158.6136,157.9662,158.6136,18330.0
2022-04-14 10:00:00,166.49,166.59,166.14,166.4,15528.0,158.4898,158.585,158.1566,158.4041,15528.0
2022-04-14 10:05:00,166.32,166.39,165.56,165.92,21986.0,158.328,158.3946,157.6045,157.9472,21986.0
2022-04-14 10:10:00,165.85,166.43,165.67,165.77,10408.0,157.8806,158.4327,157.7092,157.8044,10408.0
2022-04-14 10:15:00,165.8,166.16,165.38,166.14,20056.0,157.833,158.1757,157.4331,158.1566,20056.0
2022-04-14 10:20:00,166.19,166.81,165.94,166.09,27387.0,158.2042,158.7944,157.9662,158.109,27387.0
2022-04-14 10:25:00,166.02,166.5,165.93,166.47,11644.0,158.0424,158.4993,157.9567,158.4708,11644.0
2022-04-14 10:30:00,166.4,166.77,166.26,166.6,16148.0,158.4041,158.7564,158.2709,158.5945,16148.0
2022-04-14 10:35:00,166.55,166.82,166.07,166.27,20054.0,158.5469,158.8039,158.09,158.2804,20054.0
2022-04-14 10:40:00,166.2,166.53,166.13,166.32,10877.0,158.2137,158.5279,158.1471,158.328,10877.0
2022-04-14 10:45:00,166.4,166.65,166.06,166.24,34273.0,158.4041,158.6421,158.0805,158.2518,34273.0
2022-04-14 10:50:00,166.21,166.21,165.33,165.75,31619.0,158.2233,158.2233,157.3855,157.7854,31619.0
2022-04-14 10:55:00,165.77,166.19,165.59,165.7,19623.0,157.8044,158.2042,157.6331,157.7378,19623.0
2022-04-14 11:00:00,165.53,165.89,165.41,165.74,30392.0,157.5759,157.9186,157.4617,157.7758,30392.0
2022-04-14 11:05:00,165.78,165.98,165.64,165.88,18440.0,157.8139,158.0043,157.6807,157.9091,18440.0
2022-04-14 11:10:00,165.85,166.04,165.56,165.86,18142.0,157.8806,158.0614,157.6045,157.8901,18142.0
2022-04-14 11:15:00,165.77,166.06,165.72,165.72,23747.0,157.8044,158.0805,157.7568,157.7568,23747.0
2022-04-14 11:20:00,165.77,165.96,165.47,165.96,8632.0,157.8044,157.9853,157.5188,157.9853,8632.0
2022-04-14 11:25:00,166.01,166.42,165.84,166.17,29773.0,158.0329,158.4232,157.871,158.1852,29773.0
2022-04-14 11:30:00,166.2,166.35,165.92,166.19,13550.0,158.2137,158.3565,157.9472,158.2042,13550.0
2022-04-14 11:35:00,166.18,166.29,166.01,166.01,33903.0,158.1947,158.2994,158.0329,158.0329,33903.0
2022-04-14 11:40:00,166.01,166.01,165.26,165.36,15624.0,158.0329,158.0329,157.3189,157.4141,15624.0
2022-04-14 11:45:00,165.46,165.49,165.18,165.2,37955.0,157.5093,157.5379,157.2428,157.2618,37955.0
2022-04-14 11:50:00,165.08,165.1,164.45,164.48,21270.0,157.1476,157.1666,156.5478,156.5764,21270.0
2022-04-14 11:55:00,164.46,165.32,164.4,165.25,25394.0,156.5574,157.376,156.5002,157.3094,25394.0
2022-04-14 12:00:00,165.23,165.26,164.88,164.89,9659.0,157.2904,157.3189,156.9572,156.9667,9659.0
2022-04-14 12:05:00,164.84,164.98,164.37,164.77,24994.0,156.9191,157.0524,156.4717,156.8525,24994.0
2022-04-14 12:10:00,164.8,165.12,164.7,164.89,12465.0,156.881,157.1856,156.7858,156.9667,12465.0
2022-04-14 12:15:00,164.91,165.05,164.43,164.5,7474.0,156.9857,157.119,156.5288,156.5954,7474.0
2022-04-14 12:20:00,164.53,164.77,164.46,164.76,9671.0,156.624,156.8525,156.5574,156.8429,9671.0
2022-04-14 12:25:00,164.79,165.09,164.67,165.06,7832.0,156.8715,157.1571,156.7573,157.1285,7832.0
2022-04-14 12:30:00,165.01,165.04,164.75,164.88,15543.0,157.0809,157.1095,156.8334,156.9572,15543.0
2022-04-14 12:35:00,164.87,164.91,164.42,164.57,10087.0,156.9477,156.9857,156.5193,156.6621,10087.0
2022-04-14 12:40:00,164.58,164.79,164.57,164.57,7506.0,156.6716,156.8715,156.6621,156.6621,7506.0
2022-04-14 12:45:00,164.52,164.99,164.5,164.99,13086.0,156.6145,157.0619,156.5954,157.0619,13086.0
2022-04-14 12:50:00,165.0,165.09,164.76,164.99,8712.0,157.0714,157.1571,156.8429,157.0619,8712.0
2022-04-14 12:55:00,164.96,165.12,164.79,165.11,6968.0,157.0333,157.1856,156.8715,157.1761,6968.0
2022-04-14 13:00:00,165.29,165.43,165.1,165.25,13390.0,157.3475,157.4807,157.1666,157.3094,13390.0
2022-04-14 13:05:00,165.28,165.34,165.05,165.13,15703.0,157.3379,157.3951,157.119,157.1952,15703.0
2022-04-14 13:10:00,165.18,165.34,164.93,165.06,7993.0,157.2428,157.3951,157.0048,157.1285,7993.0
2022-04-14 13:15:00,165.17,165.28,164.94,165.1,4218.0,157.2332,157.3379,157.0143,157.1666,4218.0
2022-04-14 13:20:00,165.08,165.15,164.98,165.07,6120.0,157.1476,157.2142,157.0524,157.138,6120.0
2022-04-14 13:25:00,165.14,165.29,165.14,165.2,8470.0,157.2047,157.3475,157.2047,157.2618,8470.0
2022-04-14 13:30:00,165.21,165.21,164.95,165.06,9064.0,157.2713,157.2713,157.0238,157.1285,9064.0
2022-04-14 13:35:00,165.12,165.57,165.12,165.48,8908.0,157.1856,157.614,157.1856,157.5283,8908.0
2022-04-14 13:40:00,165.51,165.91,165.39,165.83,11463.0,157.5569,157.9377,157.4427,157.8615,11463.0
2022-04-14 13:45:00,165.84,165.95,165.71,165.71,12723.0,157.871,157.9758,157.7473,157.7473,12723.0
2022-04-14 13:50:00,165.68,165.77,165.41,165.63,26751.0,157.7187,157.8044,157.4617,157.6711,26751.0
2022-04-14 13:55:00,165.64,166.01,165.64,165.9,10192.0,157.6807,158.0329,157.6807,157.9282,10192.0
2022-04-14 14:00:00,165.87,166.19,165.87,165.98,13693.0,157.8996,158.2042,157.8996,158.0043,13693.0
2022-04-14 14:05:00,165.97,166.21,165.7,165.71,27737.0,157.9948,158.2233,157.7378,157.7473,27737.0
2022-04-14 14:10:00,165.69,166.0,165.58,166.0,32344.0,157.7282,158.0234,157.6235,158.0234,32344.0
2022-04-14 14:15:00,166.0,166.1,165.8,165.88,12886.0,158.0234,158.1185,157.833,157.9091,12886.0
2022-04-14 14:20:00,165.85,165.98,165.78,165.95,6199.0,157.8806,158.0043,157.8139,157.9758,6199.0
2022-04-14 14:25:00,166.0,166.02,165.68,165.79,7248.0,158.0234,158.0424,157.7187,157.8234,7248.0
2022-04-14 14:30:00,165.8,165.93,165.51,165.57,9038.0,157.833,157.9567,157.5569,157.614,9038.0
2022-04-14 14:35:00,165.55,165.65,165.33,165.54,11803.0,157.595,157.6902,157.3855,157.5855,11803.0
2022-04-14 14:40:00,165.6,165.7,165.55,165.65,5095.0,157.6426,157.7378,157.595,157.6902,5095.0
2022-04-14 14:45:00,165.6,165.85,165.59,165.77,9871.0,157.6426,157.8806,157.6331,157.8044,9871.0
2022-04-14 14:50:00,165.79,165.86,165.38,165.43,7855.0,157.8234,157.8901,157.4331,157.4807,7855.0
2022-04-14 14:55:00,165.4,165.41,165.02,165.07,11611.0,157.4522,157.4617,157.0904,157.138,11611.0
2022-04-14 15:00:00,165.04,165.17,165.03,165.08,7904.0,157.1095,157.2332,157.1,157.1476,7904.0
2022-04-14 15:05:00,165.05,165.12,164.91,165.02,17255.0,157.119,157.1856,156.9857,157.0904,17255.0
2022-04-14 15:10:00,165.05,165.24,165.04,165.16,14796.0,157.119,157.2999,157.1095,157.2237,14796.0
2022-04-14 15:15:00,165.3,165.51,165.21,165.5,9252.0,157.357,157.5569,157.2713,157.5474,9252.0
2022-04-14 15:20:00,165.48,165.79,165.34,165.72,17712.0,157.5283,157.8234,157.3951,157.7568,17712.0
2022-04-14 15:25:00,165.77,165.84,165.57,165.71,25683.0,157.8044,157.871,157.614,157.7473,25683.0
2022-04-14 15:30:00,165.76,165.79,165.42,165.42,15357.0,157.7949,157.8234,157.4712,157.4712,15357.0
2022-04-14 15:35:00,165.38,165.75,165.37,165.69,16949.0,157.4331,157.7854,157.4236,157.7282,16949.0
2022-04-14 15:40:00,165.73,165.88,165.63,165.79,17991.0,157.7663,157.9091,157.6711,157.8234,17991.0
2022-04-14 15:45:00,165.85,165.91,165.45,165.52,33978.0,157.8806,157.9377,157.4998,157.5664,33978.0
2022-04-14 15:50:00,165.49,165.52,165.16,165.4,76525.0,157.5379,157.5664,157.2237,157.4522,76525.0
2022-04-14 15:55:00,165.44,165.62,165.2,165.33,125351.0,157.4903,157.6616,157.2618,157.3855,125351.0
2022-04-18 09:30:00,165.51,167.0,165.51,166.58,75277.0,157.5569,158.9753,157.5569,158.5755,75277.0
2022-04-18 09:35:00,166.47,167.98,166.25,167.65,51220.0,158.4708,159.9082,158.2613,159.5941,51220.0
2022-04-18 09:40:00,167.51,168.52,167.34,168.25,28889.0,159.4608,160.4223,159.299,160.1652,28889.0
2022-04-18 09:45:00,168.2,168.45,167.67,168.08,19252.0,160.1176,160.3556,159.6131,160.0034,19252.0
2022-04-18 09:50:00,167.86,168.15,167.05,167.74,49231.0,159.794,160.07,159.0229,159.6797,49231.0
2022-04-18 09:55:00,167.82,167.83,166.81,166.84,16225.0,159.7559,159.7654,158.7944,158.823,16225.0
2022-04-18 10:00:00,166.75,167.22,166.46,166.7,28200.0,158.7373,159.1847,158.4612,158.6897,28200.0
2022-04-18 10:05:00,166.68,166.97,166.27,166.4,32627.0,158.6707,158.9467,158.2804,158.4041,32627.0
2022-04-18 10:10:00,166.56,167.02,166.54,166.79,39286.0,158.5564,158.9943,158.5374,158.7754,39286.0
2022-04-18 10:15:00,166.76,166.92,166.36,166.92,15206.0,158.7468,158.8991,158.3661,158.8991,15206.0
2022-04-18 10:20:00,166.88,167.41,166.88,167.16,18091.0,158.8611,159.3656,158.8611,159.1276,18091.0
2022-04-18 10:25:00,167.35,167.4,167.05,167.38,11063.0,159.3085,159.3561,159.0229,159.337,11063.0
2022-04-18 10:30:00,167.43,167.62,167.38,167.62,13610.0,159.3846,159.5655,159.337,159.5655,13610.0
2022-04-18 10:35:00,167.7,168.02,167.45,168.02,18352.0,159.6417,159.9463,159.4037,159.9463,18352.0
2022-04-18 10:40:00,168.06,168.06,167.48,167.84,13859.0,159.9844,159.9844,159.4322,159.7749,13859.0
2022-04-18 10:45:00,167.96,168.34,167.79,167.95,21622.0,159.8892,160.2509,159.7273,159.8797,21622.0
2022-04-18 10:50:00,167.97,168.17,167.56,167.56,11821.0,159.8987,160.0891,159.5084,159.5084,11821.0
2022-04-18 10:55:00,167.45,167.96,167.44,167.82,17276.0,159.4037,159.8892,159.3942,159.7559,17276.0
2022-04-18 11:00:00,167.87,168.36,167.77,168.36,10953.0,159.8035,160.2699,159.7083,160.2699,10953.0
2022-04-18 11:05:00,168.33,168.33,168.06,168.1,12134.0,160.2414,160.2414,159.9844,160.0224,12134.0
2022-04-18 11:10:00,168.06,168.37,168.05,168.37,13613.0,159.9844,160.2795,159.9748,160.2795,13613.0
2022-04-18 11:15:00,168.39,168.64,168.1,168.36,20907.0,160.2985,160.5365,160.0224,160.2699,20907.0
2022-04-18 11:20:00,168.36,168.38,168.13,168.18,12920.0,160.2699,160.289,160.051,160.0986,12920.0
2022-04-18 11:25:00,168.19,168.35,167.83,167.9,9712.0,160.1081,160.2604,159.7654,159.8321,9712.0
2022-04-18 11:30:00,167.87,167.93,167.54,167.93,11024.0,159.8035,159.8606,159.4894,159.8606,11024.0
2022-04-18 11:35:00,167.93,168.18,167.75,167.97,14925.0,159.8606,160.0986,159.6893,159.8987,14925.0
2022-04-18 11:40:00,168.05,168.28,167.94,168.22,12225.0,159.9748,160.1938,159.8701,160.1367,12225.0
2022-04-18 11:45:00,168.18,168.2,167.81,167.92,16803.0,160.0986,160.1176,159.7464,159.8511,16803.0
2022-04-18 11:50:00,167.95,168.08,167.9,167.91,6190.0,159.8797,160.0034,159.8321,159.8416,6190.0
2022-04-18 11:55:00,167.93,168.35,167.87,168.25,19301.0,159.8606,160.2604,159.8035,160.1652,19301.0
2022-04-18 12:00:00,168.25,168.63,168.21,168.49,27442.0,160.1652,160.527,160.1272,160.3937,27442.0
2022-04-18 12:05:00,168.49,168.71,168.32,168.41,14933.0,160.3937,160.6031,160.2319,160.3175,14933.0
2022-04-18 12:10:00,168.48,168.82,168.48,168.61,10890.0,160.3842,160.7078,160.3842,160.5079,10890.0
2022-04-18 12:15:00,168.52,168.55,168.1,168.36,9823.0,160.4223,160.4508,160.0224,160.2699,9823.0
2022-04-18 12:20:00,168.41,168.53,168.34,168.53,11891.0,160.3175,160.4318,160.2509,160.4318,11891.0
2022-04-18 12:25:00,168.55,168.69,168.34,168.45,14537.0,160.4508,160.5841,160.2509,160.3556,14537.0
2022-04-18 12:30:00,168.56,168.6,168.27,168.43,8703.0,160.4603,160.4984,160.1843,160.3366,8703.0
2022-04-18 12:35:00,168.5,168.7,168.33,168.57,9900.0,160.4032,160.5936,160.2414,160.4699,9900.0
2022-04-18 12:40:00,168.65,168.68,168.46,168.64,12381.0,160.546,160.5746,160.3651,160.5365,12381.0
2022-04-18 12:45:00,168.63,168.9,168.6,168.82,11583.0,160.527,160.784,160.4984,160.7078,11583.0
2022-04-18 12:50:00,168.79,169.05,168.78,169.03,12616.0,160.6793,160.9268,160.6698,160.9078,12616.0
2022-04-18 12:55:00,169.05,169.41,169.0,169.38,11455.0,160.9268,161.2695,160.8792,161.2409,11455.0
2022-04-18 13:00:00,169.39,169.81,169.39,169.58,15995.0,161.2505,161.6503,161.2505,161.4313,15995.0
2022-04-18 13:05:00,169.53,169.7,169.44,169.59,10146.0,161.3837,161.5456,161.2981,161.4408,10146.0
2022-04-18 13:10:00,169.69,169.87,169.42,169.53,15914.0,161.536,161.7074,161.279,161.3837,15914.0
2022-04-18 13:15:00,169.48,169.72,169.11,169.21,15177.0,161.3361,161.5646,160.9839,161.0791,15177.0
2022-04-18 13:20:00,169.34,169.51,169.27,169.45,5382.0,161.2029,161.3647,161.1362,161.3076,5382.0
2022-04-18 13:25:00,169.49,169.87,169.4,169.87,16332.0,161.3457,161.7074,161.26,161.7074,16332.0
2022-04-18 13:30:00,169.86,170.23,169.77,170.11,22757.0,161.6979,162.0501,161.6122,161.9359,22757.0
2022-04-18 13:35:00,170.14,170.2,169.88,170.04,7583.0,161.9644,162.0215,161.7169,161.8692,7583.0
2022-04-18 13:40:00,170.03,170.23,169.99,170.13,15798.0,161.8597,162.0501,161.8216,161.9549,15798.0
2022-04-18 13:45:00,170.14,170.43,170.14,170.38,14978.0,161.9644,162.2405,161.9644,162.1929,14978.0
2022-04-18 13:50:00,170.34,170.69,170.3,170.69,25569.0,162.1548,162.488,162.1167,162.488,25569.0
2022-04-18 13:55:00,170.69,171.15,170.55,170.81,43578.0,162.488,162.9259,162.3547,162.6022,43578.0
2022-04-18 14:00:00,170.91,171.17,170.87,171.17,16391.0,162.6974,162.9449,162.6593,162.9449,16391.0
2022-04-18 14:05:00,171.18,171.28,170.87,171.02,13720.0,162.9544,163.0496,162.6593,162.8021,13720.0
2022-04-18 14:10:00,171.03,171.2,170.91,171.13,12207.0,162.8117,162.9735,162.6974,162.9068,12207.0
2022-04-18 14:15:00,171.12,171.27,170.85,171.17,15596.0,162.8973,163.0401,162.6403,162.9449,15596.0
2022-04-18 14:20:00,171.11,171.74,171.06,171.58,21481.0,162.8878,163.4875,162.8402,163.3352,21481.0
2022-04-18 14:25:00,171.69,171.8,171.5,171.67,30778.0,163.4399,163.5447,163.2591,163.4209,30778.0
2022-04-18 14:30:00,171.73,172.07,171.68,172.07,12066.0,163.478,163.8017,163.4304,163.8017,12066.0
2022-04-18 14:35:00,172.05,172.06,171.54,171.69,10130.0,163.7826,163.7922,163.2971,163.4399,10130.0
2022-04-18 14:40:00,171.63,171.68,171.29,171.65,21621.0,163.3828,163.4304,163.0592,163.4019,21621.0
2022-04-18 14:45:00,171.66,171.8,171.06,171.2,28309.0,163.4114,163.5447,162.8402,162.9735,28309.0
2022-04-18 14:50:00,171.14,171.56,171.01,171.51,14349.0,162.9164,163.3162,162.7926,163.2686,14349.0
2022-04-18 14:55:00,171.51,171.85,171.24,171.64,31200.0,163.2686,163.5922,163.0116,163.3923,31200.0
2022-04-18 15:00:00,171.61,171.78,171.41,171.78,12385.0,163.3638,163.5256,163.1734,163.5256,12385.0
2022-04-18 15:05:00,171.72,171.92,171.67,171.8,17539.0,163.4685,163.6589,163.4209,163.5447,17539.0
2022-04-18 15:10:00,171.86,172.02,171.4,171.69,27877.0,163.6018,163.7541,163.1639,163.4399,27877.0
2022-04-18 15:15:00,171.69,171.81,171.37,171.59,35333.0,163.4399,163.5542,163.1353,163.3447,35333.0
2022-04-18 15:20:00,171.66,171.98,171.63,171.78,18232.0,163.4114,163.716,163.3828,163.5256,18232.0
2022-04-18 15:25:00,171.75,171.76,171.24,171.24,16702.0,163.4971,163.5066,163.0116,163.0116,16702.0
2022-04-18 15:30:00,171.2,171.2,170.58,170.64,34283.0,162.9735,162.9735,162.3833,162.4404,34283.0
2022-04-18 15:35:00,170.62,170.75,170.26,170.38,44841.0,162.4214,162.5451,162.0787,162.1929,44841.0
2022-04-18 15:40:00,170.39,170.44,170.14,170.18,40822.0,162.2024,162.25,161.9644,162.0025,40822.0
2022-04-18 15:45:00,170.16,170.16,169.85,169.99,45333.0,161.9835,161.9835,161.6884,161.8216,45333.0
2022-04-18 15:50:00,170.05,170.45,169.94,170.37,50032.0,161.8787,162.2595,161.774,162.1834,50032.0
2022-04-18 15:55:00,170.36,170.62,170.24,170.48,78658.0,162.1738,162.4214,162.0596,162.2881,78658.0
2022-04-19 09:30:00,168.62,168.88,166.29,168.08,141247.0,160.5175,160.765,158.2994,160.0034,141247.0
2022-04-19 09:35:00,168.02,169.9,167.78,169.9,62642.0,159.9463,161.7359,159.7178,161.7359,62642.0
2022-04-19 09:40:00,169.93,171.98,169.72,170.85,33726.0,161.7645,163.716,161.5646,162.6403,33726.0
2022-04-19 09:45:00,170.84,171.46,170.41,170.85,20783.0,162.6308,163.221,162.2214,162.6403,20783.0
2022-04-19 09:50:00,170.83,171.63,170.49,170.5,18686.0,162.6213,163.3828,162.2976,162.3071,18686.0
2022-04-19 09:55:00,170.6,170.75,169.4,169.99,82806.0,162.4023,162.5451,161.26,161.8216,82806.0
2022-04-19 10:00:00,170.04,170.69,169.74,170.69,125217.0,161.8692,162.488,161.5836,162.488,125217.0
2022-04-19 10:05:00,170.55,171.11,170.52,171.05,50250.0,162.3547,162.8878,162.3262,162.8307,50250.0
2022-04-19 10:10:00,171.21,171.64,171.07,171.23,21902.0,162.983,163.3923,162.8497,163.002,21902.0
2022-04-19 10:15:00,171.11,171.11,170.08,170.08,19762.0,162.8878,162.8878,161.9073,161.9073,19762.0
2022-04-19 10:20:00,170.14,170.93,170.14,170.75,25875.0,161.9644,162.7165,161.9644,162.5451,25875.0
2022-04-19 10:25:00,170.89,171.48,170.81,171.24,46766.0,162.6784,163.24,162.6022,163.0116,46766.0
2022-04-19 10:30:00,171.11,172.27,171.02,171.82,56868.0,162.8878,163.9921,162.8021,163.5637,56868.0
2022-04-19 10:35:00,171.79,171.81,171.23,171.63,19770.0,163.5351,163.5542,163.002,163.3828,19770.0
2022-04-19 10:40:00,171.57,172.17,171.57,172.07,13348.0,163.3257,163.8969,163.3257,163.8017,13348.0
2022-04-19 10:45:00,172.0,172.08,171.48,171.62,19765.0,163.735,163.8112,163.24,163.3733,19765.0
2022-04-19 10:50:00,171.62,171.84,171.56,171.56,13689.0,163.3733,163.5827,163.3162,163.3162,13689.0
2022-04-19 10:55:00,171.55,172.02,171.53,172.0,13311.0,163.3067,163.7541,163.2876,163.735,13311.0
2022-04-19 11:00:00,171.98,172.26,171.84,172.18,17371.0,163.716,163.9825,163.5827,163.9064,17371.0
2022-04-19 11:05:00,172.22,172.25,171.76,171.77,55845.0,163.9445,163.973,163.5066,163.5161,55845.0
2022-04-19 11:10:00,171.78,171.78,171.25,171.25,15653.0,163.5256,163.5256,163.0211,163.0211,15653.0
2022-04-19 11:15:00,171.22,171.8,170.87,171.8,23340.0,162.9925,163.5447,162.6593,163.5447,23340.0
2022-04-19 11:20:00,171.75,171.76,171.25,171.47,20623.0,163.4971,163.5066,163.0211,163.2305,20623.0
2022-04-19 11:25:00,171.58,171.72,171.03,171.16,17173.0,163.3352,163.4685,162.8117,162.9354,17173.0
2022-04-19 11:30:00,171.2,171.22,170.55,170.58,26372.0,162.9735,162.9925,162.3547,162.3833,26372.0
2022-04-19 11:35:00,170.58,170.58,169.32,169.54,46410.0,162.3833,162.3833,161.1838,161.3932,46410.0
2022-04-19 11:40:00,169.51,170.6,169.5,170.59,30772.0,161.3647,162.4023,161.3552,162.3928,30772.0
2022-04-19 11:45:00,170.6,170.6,169.83,170.02,15473.0,162.4023,162.4023,161.6693,161.8502,15473.0
2022-04-19 11:50:00,170.08,171.09,170.08,170.81,17618.0,161.9073,162.8688,161.9073,162.6022,17618.0
2022-04-19 11:55:00,170.81,171.05,170.59,170.96,16627.0,162.6022,162.8307,162.3928,162.745,16627.0
2022-04-19 12:00:00,170.9,171.07,170.21,170.28,12490.0,162.6879,162.8497,162.0311,162.0977,12490.0
2022-04-19 12:05:00,170.34,170.38,170.01,170.19,7178.0,162.1548,162.1929,161.8407,162.012,7178.0
2022-04-19 12:10:00,170.16,170.31,170.13,170.17,8869.0,161.9835,162.1262,161.9549,161.993,8869.0
2022-04-19 12:15:00,170.15,170.26,170.06,170.26,5973.0,161.9739,162.0787,161.8883,162.0787,5973.0
2022-04-19 12:20:00,170.29,171.11,170.29,171.11,12478.0,162.1072,162.8878,162.1072,162.8878,12478.0
2022-04-19 12:25:00,171.14,171.14,170.66,170.75,7433.0,162.9164,162.9164,162.4594,162.5451,7433.0
2022-04-19 12:30:00,170.75,170.82,170.39,170.42,7130.0,162.5451,162.6117,162.2024,162.231,7130.0
2022-04-19 12:35:00,170.54,170.67,170.38,170.55,6701.0,162.3452,162.4689,162.1929,162.3547,6701.0
2022-04-19 12:40:00,170.56,170.61,170.37,170.42,7548.0,162.3642,162.4118,162.1834,162.231,7548.0
2022-04-19 12:45:00,170.43,170.44,170.22,170.38,7996.0,162.2405,162.25,162.0406,162.1929,7996.0
2022-04-19 12:50:00,170.36,170.8,170.36,170.65,7000.0,162.1738,162.5927,162.1738,162.4499,7000.0
2022-04-19 12:55:00,170.7,170.75,170.51,170.55,9451.0,162.4975,162.5451,162.3166,162.3547,9451.0
2022-04-19 13:00:00,170.5,170.68,170.33,170.33,7916.0,162.3071,162.4785,162.1453,162.1453,7916.0
2022-04-19 13:05:00,170.28,170.77,170.28,170.57,17406.0,162.0977,162.5641,162.0977,162.3738,17406.0
2022-04-19 13:10:00,170.64,170.89,170.55,170.89,8395.0,162.4404,162.6784,162.3547,162.6784,8395.0
2022-04-19 13:15:00,170.86,171.23,170.79,171.22,12329.0,162.6498,163.002,162.5832,162.9925,12329.0
2022-04-19 13:20:00,171.23,171.27,170.99,171.04,8809.0,163.002,163.0401,162.7736,162.8212,8809.0
2022-04-19 13:25:00,171.0,171.03,170.64,170.66,11771.0,162.7831,162.8117,162.4404,162.4594,11771.0
2022-04-19 13:30:00,170.63,170.81,170.58,170.8,9456.0,162.4309,162.6022,162.3833,162.5927,9456.0
2022-04-19 13:35:00,170.86,170.9,170.55,170.55,6376.0,162.6498,162.6879,162.3547,162.3547,6376.0
2022-04-19 13:40:00,170.58,170.74,170.53,170.6,8024.0,162.3833,162.5356,162.3357,162.4023,8024.0
2022-04-19 13:45:00,170.58,171.05,170.58,171.01,8947.0,162.3833,162.8307,162.3833,162.7926,8947.0
2022-04-19 13:50:00,171.16,171.34,171.15,171.25,7258.0,162.9354,163.1068,162.9259,163.0211,7258.0
2022-04-19 13:55:00,171.35,171.45,171.26,171.33,7739.0,163.1163,163.2115,163.0306,163.0972,7739.0
2022-04-19 14:00:00,171.34,171.42,171.32,171.32,5758.0,163.1068,163.1829,163.0877,163.0877,5758.0
2022-04-19 14:05:00,171.36,171.39,171.21,171.35,9489.0,163.1258,163.1544,162.983,163.1163,9489.0
2022-04-19 14:10:00,171.36,171.36,170.84,171.11,10735.0,163.1258,163.1258,162.6308,162.8878,10735.0
2022-04-19 14:15:00,171.09,171.16,170.81,170.81,6504.0,162.8688,162.9354,162.6022,162.6022,6504.0
2022-04-19 14:20:00,170.71,170.95,170.7,170.9,7257.0,162.507,162.7355,162.4975,162.6879,7257.0
2022-04-19 14:25:00,170.91,170.91,170.25,170.49,14327.0,162.6974,162.6974,162.0691,162.2976,14327.0
2022-04-19 14:30:00,170.48,170.91,170.48,170.79,10202.0,162.2881,162.6974,162.2881,162.5832,10202.0
2022-04-19 14:35:00,170.84,171.15,170.83,171.01,12153.0,162.6308,162.9259,162.6213,162.7926,12153.0
2022-04-19 14:40:00,171.03,171.18,170.8,170.87,12291.0,162.8117,162.9544,162.5927,162.6593,12291.0
2022-04-19 14:45:00,170.87,171.13,170.86,171.08,10820.0,162.6593,162.9068,162.6498,162.8592,10820.0
2022-04-19 14:50:00,171.07,171.14,170.85,170.88,9079.0,162.8497,162.9164,162.6403,162.6689,9079.0
2022-04-19 14:55:00,170.85,170.93,170.73,170.87,10165.0,162.6403,162.7165,162.5261,162.6593,10165.0
2022-04-19 15:00:00,170.89,171.05,170.89,171.01,8126.0,162.6784,162.8307,162.6784,162.7926,8126.0
2022-04-19 15:05:00,171.0,171.0,170.75,170.81,9550.0,162.7831,162.7831,162.5451,162.6022,9550.0
2022-04-19 15:10:00,170.76,171.13,170.72,171.0,21766.0,162.5546,162.9068,162.5165,162.7831,21766.0
2022-04-19 15:15:00,171.08,171.43,171.05,171.08,32673.0,162.8592,163.1924,162.8307,162.8592,32673.0
2022-04-19 15:20:00,171.08,171.25,170.96,171.21,19032.0,162.8592,163.0211,162.745,162.983,19032.0
2022-04-19 15:25:00,171.19,171.33,171.16,171.24,13419.0,162.964,163.0972,162.9354,163.0116,13419.0
2022-04-19 15:30:00,171.21,171.4,171.11,171.13,30588.0,162.983,163.1639,162.8878,162.9068,30588.0
2022-04-19 15:35:00,171.1,171.58,171.06,171.52,27290.0,162.8783,163.3352,162.8402,163.2781,27290.0
2022-04-19 15:40:00,171.54,171.62,171.19,171.25,19225.0,163.2971,163.3733,162.964,163.0211,19225.0
2022-04-19 15:45:00,171.27,171.44,171.16,171.31,24339.0,163.0401,163.2019,162.9354,163.0782,24339.0
2022-04-19 15:50:00,171.34,171.98,171.32,171.72,37272.0,163.1068,163.716,163.0877,163.4685,37272.0
2022-04-19 15:55:00,171.67,171.87,171.25,171.8,86001.0,163.4209,163.6113,163.0211,163.5447,86001.0
2022-04-20 09:30:00,170.24,173.0,168.64,172.95,106635.0,162.0596,164.687,160.5365,164.6394,106635.0
2022-04-20 09:35:00,172.8,172.84,170.35,171.12,32666.0,164.4966,164.5347,162.1643,162.8973,32666.0
2022-04-20 09:40:00,171.15,171.52,170.6,171.42,33724.0,162.9259,163.2781,162.4023,163.1829,33724.0
2022-04-20 09:45:00,171.36,171.57,169.48,169.62,41444.0,163.1258,163.3257,161.3361,161.4694,41444.0
2022-04-20 09:50:00,169.72,169.81,168.24,168.3,43676.0,161.5646,161.6503,160.1557,160.2128,43676.0
2022-04-20 09:55:00,168.62,169.62,168.62,169.41,21362.0,160.5175,161.4694,160.5175,161.2695,21362.0
2022-04-20 10:00:00,169.55,169.88,169.29,169.72,28869.0,161.4028,161.7169,161.1553,161.5646,28869.0
2022-04-20 10:05:00,169.73,169.9,169.24,169.29,30630.0,161.5741,161.7359,161.1077,161.1553,30630.0
2022-04-20 10:10:00,169.24,169.82,169.11,169.55,22864.0,161.1077,161.6598,160.9839,161.4028,22864.0
2022-04-20 10:15:00,169.57,169.87,169.24,169.7,48140.0,161.4218,161.7074,161.1077,161.5456,48140.0
2022-04-20 10:20:00,169.7,169.83,169.33,169.39,30619.0,161.5456,161.6693,161.1933,161.2505,30619.0
2022-04-20 10:25:00,169.39,169.58,169.17,169.4,19015.0,161.2505,161.4313,161.041,161.26,19015.0
2022-04-20 10:30:00,169.4,169.7,169.39,169.55,35469.0,161.26,161.5456,161.2505,161.4028,35469.0
2022-04-20 10:35:00,169.6,169.9,169.42,169.74,38397.0,161.4504,161.7359,161.279,161.5836,38397.0
2022-04-20 10:40:00,169.77,169.86,169.61,169.79,26093.0,161.6122,161.6979,161.4599,161.6312,26093.0
2022-04-20 10:45:00,169.79,169.92,169.53,169.79,19458.0,161.6312,161.755,161.3837,161.6312,19458.0
2022-04-20 10:50:00,169.91,170.0,169.54,169.63,14888.0,161.7455,161.8311,161.3932,161.4789,14888.0
2022-04-20 10:55:00,169.72,169.77,169.1,169.26,23357.0,161.5646,161.6122,160.9744,161.1267,23357.0
2022-04-20 11:00:00,169.24,169.61,169.05,169.18,21037.0,161.1077,161.4599,160.9268,161.0505,21037.0
2022-04-20 11:05:00,169.15,169.67,168.94,169.45,22321.0,161.022,161.517,160.8221,161.3076,22321.0
2022-04-20 11:10:00,169.4,169.4,168.59,168.74,16415.0,161.26,161.26,160.4889,160.6317,16415.0
2022-04-20 11:15:00,168.67,168.75,168.07,168.09,20013.0,160.5651,160.6412,159.9939,160.0129,20013.0
2022-04-20 11:20:00,168.05,168.47,167.7,168.3,53561.0,159.9748,160.3747,159.6417,160.2128,53561.0
2022-04-20 11:25:00,168.26,168.78,168.24,168.64,12585.0,160.1748,160.6698,160.1557,160.5365,12585.0
2022-04-20 11:30:00,168.68,168.95,168.39,168.43,20490.0,160.5746,160.8316,160.2985,160.3366,20490.0
2022-04-20 11:35:00,168.42,168.69,168.36,168.69,45816.0,160.3271,160.5841,160.2699,160.5841,45816.0
2022-04-20 11:40:00,168.81,168.98,168.58,168.86,27935.0,160.6983,160.8602,160.4794,160.7459,27935.0
2022-04-20 11:45:00,168.89,169.26,168.7,168.81,40394.0,160.7745,161.1267,160.5936,160.6983,40394.0
2022-04-20 11:50:00,168.74,168.74,168.14,168.31,13814.0,160.6317,160.6317,160.0605,160.2224,13814.0
2022-04-20 11:55:00,168.38,168.63,168.36,168.58,10999.0,160.289,160.527,160.2699,160.4794,10999.0
2022-04-20 12:00:00,168.67,168.87,168.6,168.79,13642.0,160.5651,160.7554,160.4984,160.6793,13642.0
2022-04-20 12:05:00,168.78,168.93,168.34,168.62,13870.0,160.6698,160.8126,160.2509,160.5175,13870.0
2022-04-20 12:10:00,168.61,168.67,168.45,168.53,12151.0,160.5079,160.5651,160.3556,160.4318,12151.0
2022-04-20 12:15:00,168.49,168.85,168.46,168.71,9709.0,160.3937,160.7364,160.3651,160.6031,9709.0
2022-04-20 12:20:00,168.66,168.71,168.51,168.58,8757.0,160.5555,160.6031,160.4127,160.4794,8757.0
2022-04-20 12:25:00,168.61,168.65,168.27,168.3,18010.0,160.5079,160.546,160.1843,160.2128,18010.0
2022-04-20 12:30:00,168.25,168.55,168.13,168.41,33843.0,160.1652,160.4508,160.051,160.3175,33843.0
2022-04-20 12:35:00,168.36,168.86,168.31,168.43,50402.0,160.2699,160.7459,160.2224,160.3366,50402.0
2022-04-20 12:40:00,168.43,168.71,168.4,168.64,21783.0,160.3366,160.6031,160.308,160.5365,21783.0
2022-04-20 12:45:00,168.61,168.79,168.47,168.67,9050.0,160.5079,160.6793,160.3747,160.5651,9050.0
2022-04-20 12:50:00,168.63,169.02,168.61,168.95,13821.0,160.527,160.8982,160.5079,160.8316,13821.0
2022-04-20 12:55:00,168.94,168.94,168.7,168.87,26919.0,160.8221,160.8221,160.5936,160.7554,26919.0
2022-04-20 13:00:00,168.9,169.1,168.87,169.05,21848.0,160.784,160.9744,160.7554,160.9268,21848.0
2022-04-20 13:05:00,169.07,169.37,169.01,169.2,16756.0,160.9458,161.2314,160.8887,161.0696,16756.0
2022-04-20 13:10:00,169.18,169.57,169.17,169.46,15186.0,161.0505,161.4218,161.041,161.3171,15186.0
2022-04-20 13:15:00,169.49,169.58,168.69,168.73,13228.0,161.3457,161.4313,160.5841,160.6222,13228.0
2022-04-20 13:20:00,168.69,169.09,168.36,169.07,14387.0,160.5841,160.9649,160.2699,160.9458,14387.0
2022-04-20 13:25:00,169.06,169.06,168.76,168.93,9282.0,160.9363,160.9363,160.6507,160.8126,9282.0
2022-04-20 13:30:00,168.93,169.09,168.84,169.04,9925.0,160.8126,160.9649,160.7269,160.9173,9925.0
2022-04-20 13:35:00,169.16,169.45,169.15,169.37,13408.0,161.0315,161.3076,161.022,161.2314,13408.0
2022-04-20 13:40:00,169.39,169.73,169.35,169.73,9521.0,161.2505,161.5741,161.2124,161.5741,9521.0
2022-04-20 13:45:00,169.71,170.0,169.66,169.66,18058.0,161.5551,161.8311,161.5075,161.5075,18058.0
2022-04-20 13:50:00,169.68,169.9,169.46,169.57,7557.0,161.5265,161.7359,161.3171,161.4218,7557.0
2022-04-20 13:55:00,169.61,170.19,169.49,170.18,12165.0,161.4599,162.012,161.3457,162.0025,12165.0
2022-04-20 14:00:00,170.14,170.18,169.92,170.12,14805.0,161.9644,162.0025,161.755,161.9454,14805.0
2022-04-20 14:05:00,170.1,170.2,169.74,169.83,14968.0,161.9263,162.0215,161.5836,161.6693,14968.0
2022-04-20 14:10:00,169.8,169.94,169.61,169.84,9457.0,161.6408,161.774,161.4599,161.6788,9457.0
2022-04-20 14:15:00,169.8,169.98,169.05,169.15,7380.0,161.6408,161.8121,160.9268,161.022,7380.0
2022-04-20 14:20:00,169.1,169.17,169.03,169.1,9618.0,160.9744,161.041,160.9078,160.9744,9618.0
2022-04-20 14:25:00,169.09,169.09,168.78,168.99,17671.0,160.9649,160.9649,160.6698,160.8697,17671.0
2022-04-20 14:30:00,168.99,169.01,168.88,168.94,33517.0,160.8697,160.8887,160.765,160.8221,33517.0
2022-04-20 14:35:00,168.95,168.95,168.57,168.58,11196.0,160.8316,160.8316,160.4699,160.4794,11196.0
2022-04-20 14:40:00,168.58,168.66,168.5,168.58,15880.0,160.4794,160.5555,160.4032,160.4794,15880.0
2022-04-20 14:45:00,168.55,168.77,168.52,168.73,12338.0,160.4508,160.6602,160.4223,160.6222,12338.0
2022-04-20 14:50:00,168.71,169.0,168.58,168.77,19079.0,160.6031,160.8792,160.4794,160.6602,19079.0
2022-04-20 14:55:00,168.75,168.75,167.85,168.35,52075.0,160.6412,160.6412,159.7845,160.2604,52075.0
2022-04-20 15:00:00,168.37,168.69,167.98,168.62,68945.0,160.2795,160.5841,159.9082,160.5175,68945.0
2022-04-20 15:05:00,168.64,168.68,168.32,168.65,33595.0,160.5365,160.5746,160.2319,160.546,33595.0
2022-04-20 15:10:00,168.7,169.28,168.52,169.23,39283.0,160.5936,161.1457,160.4223,161.0981,39283.0
2022-04-20 15:15:00,169.3,169.37,168.88,169.27,26376.0,161.1648,161.2314,160.765,161.1362,26376.0
2022-04-20 15:20:00,169.28,169.57,169.15,169.29,23844.0,161.1457,161.4218,161.022,161.1553,23844.0
2022-04-20 15:25:00,169.3,169.51,168.92,169.09,30792.0,161.1648,161.3647,160.803,160.9649,30792.0
2022-04-20 15:30:00,169.1,169.4,168.81,169.0,53751.0,160.9744,161.26,160.6983,160.8792,53751.0
2022-04-20 15:35:00,169.02,169.48,168.91,169.25,52483.0,160.8982,161.3361,160.7935,161.1172,52483.0
2022-04-20 15:40:00,169.31,169.45,169.12,169.33,52023.0,161.1743,161.3076,160.9934,161.1933,52023.0
2022-04-20 15:45:00,169.34,169.82,169.29,169.6,40816.0,161.2029,161.6598,161.1553,161.4504,40816.0
2022-04-20 15:50:00,169.64,169.72,168.93,169.08,58100.0,161.4884,161.5646,160.8126,160.9554,58100.0
2022-04-20 15:55:00,169.08,169.35,168.67,169.32,155541.0,160.9554,161.2124,160.5651,161.1838,155541.0
2022-04-21 09:30:00,171.49,172.14,169.4,169.4,97225.0,163.2495,163.8683,161.26,161.26,97225.0
2022-04-21 09:35:00,169.58,172.51,169.58,171.24,61363.0,161.4313,164.2205,161.4313,163.0116,61363.0
2022-04-21 09:40:00,171.35,176.29,171.35,175.73,90727.0,163.1163,167.8189,163.1163,167.2858,90727.0
2022-04-21 09:45:00,175.74,178.15,174.62,177.84,87968.0,167.2953,169.5895,166.2291,169.2944,87968.0
2022-04-21 09:50:00,177.99,179.79,177.67,178.91,109407.0,169.4372,171.1507,169.1326,170.313,109407.0
2022-04-21 09:55:00,178.59,182.27,178.41,182.12,184493.0,170.0084,173.5115,169.837,173.3688,184493.0
2022-04-21 10:00:00,182.25,183.87,181.14,182.6,214402.0,173.4925,175.0347,172.4358,173.8257,214402.0
2022-04-21 10:05:00,182.28,184.5,180.17,180.65,286500.0,173.5211,175.6344,171.5125,171.9694,286500.0
2022-04-21 10:10:00,180.53,181.2,179.58,180.66,77614.0,171.8552,172.493,170.9508,171.9789,77614.0
2022-04-21 10:15:00,180.6,182.74,180.5,181.6,85213.0,171.9218,173.959,171.8266,172.8737,85213.0
2022-04-21 10:20:00,181.48,182.7,181.21,182.34,127713.0,172.7595,173.9209,172.5025,173.5782,127713.0
2022-04-21 10:25:00,182.4,183.15,181.18,182.92,121345.0,173.6353,174.3493,172.4739,174.1303,121345.0
2022-04-21 10:30:00,183.0,185.79,183.0,184.62,135713.0,174.2065,176.8624,174.2065,175.7486,135713.0
2022-04-21 10:35:00,184.68,185.0,183.91,184.14,92159.0,175.8057,176.1104,175.0727,175.2917,92159.0
2022-04-21 10:40:00,184.2,184.99,183.56,184.34,97055.0,175.3488,176.1008,174.7396,175.4821,97055.0
2022-04-21 10:45:00,184.21,185.91,183.97,185.48,116864.0,175.3583,176.9766,175.1299,176.5673,116864.0
2022-04-21 10:50:00,185.41,187.17,185.3,186.01,165212.0,176.5007,178.1761,176.3959,177.0718,165212.0
2022-04-21 10:55:00,186.1,186.81,185.53,186.07,112873.0,177.1575,177.8334,176.6149,177.1289,112873.0
2022-04-21 11:00:00,186.15,187.54,185.65,187.53,104261.0,177.2051,178.5283,176.7291,178.5188,104261.0
2022-04-21 11:05:00,187.58,187.9,185.66,186.36,95532.0,178.5664,178.871,176.7386,177.405,95532.0
2022-04-21 11:10:00,186.34,187.54,186.07,186.07,75959.0,177.386,178.5283,177.1289,177.1289,75959.0
2022-04-21 11:15:00,186.2,186.63,185.38,186.14,80194.0,177.2527,177.662,176.4721,177.1956,80194.0
2022-04-21 11:20:00,186.0,186.08,184.62,184.81,51470.0,177.0623,177.1385,175.7486,175.9295,51470.0
2022-04-21 11:25:00,184.86,185.71,184.8,185.71,39664.0,175.9771,176.7862,175.92,176.7862,39664.0
2022-04-21 11:30:00,185.56,186.67,185.54,186.33,59983.0,176.6435,177.7001,176.6244,177.3765,59983.0
2022-04-21 11:35:00,186.39,186.45,183.93,184.09,69191.0,177.4336,177.4907,175.0918,175.2441,69191.0
2022-04-21 11:40:00,184.08,184.17,182.52,183.11,88832.0,175.2346,175.3202,173.7495,174.3112,88832.0
2022-04-21 11:45:00,183.05,183.48,182.3,182.83,59198.0,174.2541,174.6634,173.5401,174.0446,59198.0
2022-04-21 11:50:00,182.89,183.33,182.37,182.73,64457.0,174.1018,174.5206,173.6067,173.9494,64457.0
2022-04-21 11:55:00,182.72,182.72,181.19,181.62,62057.0,173.9399,173.9399,172.4834,172.8928,62057.0
2022-04-21 12:00:00,181.62,182.28,181.22,181.5,44662.0,172.8928,173.5211,172.512,172.7785,44662.0
2022-04-21 12:05:00,181.43,181.69,180.1,180.8,63954.0,172.7119,172.9594,171.4458,172.1122,63954.0
2022-04-21 12:10:00,180.78,180.99,179.11,179.6,48869.0,172.0931,172.2931,170.5034,170.9698,48869.0
2022-04-21 12:15:00,179.42,179.61,178.88,179.24,60144.0,170.7985,170.9794,170.2844,170.6271,60144.0
2022-04-21 12:20:00,179.24,179.87,178.85,178.85,38955.0,170.6271,171.2269,170.2559,170.2559,38955.0
2022-04-21 12:25:00,178.82,179.99,178.37,179.47,73202.0,170.2273,171.3411,169.7989,170.8461,73202.0
2022-04-21 12:30:00,179.4,180.84,179.09,180.53,34712.0,170.7795,172.1503,170.4844,171.8552,34712.0
2022-04-21 12:35:00,180.52,180.65,179.49,179.56,32246.0,171.8456,171.9694,170.8651,170.9318,32246.0
2022-04-21 12:40:00,179.56,179.76,179.3,179.42,24693.0,170.9318,171.1222,170.6843,170.7985,24693.0
2022-04-21 12:45:00,179.4,179.48,178.39,178.43,36003.0,170.7795,170.8556,169.818,169.8561,36003.0
2022-04-21 12:50:00,178.45,178.63,176.85,177.12,51705.0,169.8751,170.0465,168.352,168.609,51705.0
2022-04-21 12:55:00,177.37,178.45,177.21,177.54,30555.0,168.847,169.8751,168.6947,169.0088,30555.0
2022-04-21 13:00:00,177.38,178.22,177.33,177.74,43991.0,168.8565,169.6562,168.8089,169.1992,43991.0
2022-04-21 13:05:00,177.73,178.64,177.68,178.52,25227.0,169.1897,170.056,169.1421,169.9417,25227.0
2022-04-21 13:10:00,178.35,178.77,177.98,178.38,14427.0,169.7799,170.1797,169.4277,169.8085,14427.0
2022-04-21 13:15:00,178.38,178.73,178.0,178.34,32725.0,169.8085,170.1416,169.4467,169.7704,32725.0
2022-04-21 13:20:00,178.23,179.1,178.23,178.75,36851.0,169.6657,170.4939,169.6657,170.1607,36851.0
2022-04-21 13:25:00,178.68,179.17,177.57,178.61,42534.0,170.0941,170.5605,169.0374,170.0274,42534.0
2022-04-21 13:30:00,178.67,179.43,178.63,178.64,46371.0,170.0845,170.808,170.0465,170.056,46371.0
2022-04-21 13:35:00,178.57,178.57,176.9,177.03,50571.0,169.9893,169.9893,168.3996,168.5233,50571.0
2022-04-21 13:40:00,177.0,177.71,176.91,177.52,45893.0,168.4948,169.1707,168.4091,168.9898,45893.0
2022-04-21 13:45:00,177.36,177.84,176.95,177.13,57336.0,168.8375,169.2944,168.4472,168.6185,57336.0
2022-04-21 13:50:00,177.16,177.16,176.27,176.37,45515.0,168.6471,168.6471,167.7999,167.8951,45515.0
2022-04-21 13:55:00,176.34,176.9,176.34,176.81,22380.0,167.8665,168.3996,167.8665,168.3139,22380.0
2022-04-21 14:00:00,176.81,176.84,175.81,175.81,28473.0,168.3139,168.3425,167.362,167.362,28473.0
2022-04-21 14:05:00,175.82,176.19,174.3,175.33,127909.0,167.3715,167.7237,165.9245,166.905,127909.0
2022-04-21 14:10:00,175.33,175.84,174.96,175.54,64834.0,166.905,167.3905,166.5528,167.1049,64834.0
2022-04-21 14:15:00,175.5,177.07,174.91,176.79,50071.0,167.0669,168.5614,166.5052,168.2949,50071.0
2022-04-21 14:20:00,176.87,177.36,176.73,176.75,34813.0,168.371,168.8375,168.2378,168.2568,34813.0
2022-04-21 14:25:00,176.8,176.89,175.71,176.17,34994.0,168.3044,168.3901,167.2668,167.7047,34994.0
2022-04-21 14:30:00,176.06,177.0,175.9,176.96,53927.0,167.5999,168.4948,167.4476,168.4567,53927.0
2022-04-21 14:35:00,176.88,178.04,176.75,177.0,25728.0,168.3805,169.4848,168.2568,168.4948,25728.0
2022-04-21 14:40:00,177.13,177.21,176.42,176.42,30511.0,168.6185,168.6947,167.9426,167.9426,30511.0
2022-04-21 14:45:00,176.35,176.36,175.0,175.51,33219.0,167.876,167.8855,166.5909,167.0764,33219.0
2022-04-21 14:50:00,175.62,176.43,175.32,175.96,27262.0,167.1811,167.9522,166.8955,167.5048,27262.0
2022-04-21 14:55:00,176.13,176.13,175.3,175.65,34372.0,167.6666,167.6666,166.8765,167.2096,34372.0
2022-04-21 15:00:00,175.62,175.62,174.34,174.5,49523.0,167.1811,167.1811,165.9626,166.1149,49523.0
2022-04-21 15:05:00,174.54,174.76,174.0,174.07,79965.0,166.153,166.3624,165.6389,165.7056,79965.0
2022-04-21 15:10:00,174.11,175.0,173.92,174.72,25188.0,165.7436,166.5909,165.5628,166.3243,25188.0
2022-04-21 15:15:00,174.84,175.91,174.63,175.88,25786.0,166.4386,167.4572,166.2387,167.4286,25786.0
2022-04-21 15:20:00,175.82,176.39,175.36,176.17,36949.0,167.3715,167.9141,166.9336,167.7047,36949.0
2022-04-21 15:25:00,176.15,177.3,175.94,177.24,46911.0,167.6856,168.7804,167.4857,168.7232,46911.0
2022-04-21 15:30:00,177.31,177.51,176.0,176.0,49869.0,168.7899,168.9803,167.5428,167.5428,49869.0
2022-04-21 15:35:00,175.92,176.05,175.36,175.71,35234.0,167.4667,167.5904,166.9336,167.2668,35234.0
2022-04-21 15:40:00,175.91,176.55,175.85,176.33,32178.0,167.4572,168.0664,167.4,167.857,32178.0
2022-04-21 15:45:00,176.31,176.37,175.6,175.89,47383.0,167.8379,167.8951,167.1621,167.4381,47383.0
2022-04-21 15:50:00,175.94,176.71,175.88,175.91,138536.0,167.4857,168.2187,167.4286,167.4572,138536.0
2022-04-21 15:55:00,175.9,175.92,174.89,175.45,249843.0,167.4476,167.4667,166.4862,167.0193,249843.0
2022-04-22 09:30:00,176.25,176.64,171.93,172.87,145539.0,167.7808,168.1521,163.6684,164.5632,145539.0
2022-04-22 09:35:00,173.05,173.82,171.31,172.37,121880.0,164.7346,165.4676,163.0782,164.0873,121880.0
2022-04-22 09:40:00,172.25,173.71,170.7,171.03,72144.0,163.973,165.3629,162.4975,162.8117,72144.0
2022-04-22 09:45:00,170.84,172.48,169.82,172.1,89968.0,162.6308,164.192,161.6598,163.8302,89968.0
2022-04-22 09:50:00,172.08,173.25,171.2,173.07,59377.0,163.8112,164.925,162.9735,164.7536,59377.0
2022-04-22 09:55:00,173.17,173.6,172.64,173.38,128922.0,164.8488,165.2582,164.3443,165.0487,128922.0
2022-04-22 10:00:00,173.1,173.22,171.5,172.81,44626.0,164.7822,164.8964,163.2591,164.5061,44626.0
2022-04-22 10:05:00,172.8,173.25,172.04,172.58,65242.0,164.4966,164.925,163.7731,164.2872,65242.0
2022-04-22 10:10:00,172.49,173.85,172.14,173.77,67739.0,164.2015,165.4961,163.8683,165.42,67739.0
2022-04-22 10:15:00,173.73,174.57,173.02,173.05,63504.0,165.3819,166.1815,164.706,164.7346,63504.0
2022-04-22 10:20:00,172.91,172.91,170.84,172.39,36305.0,164.6013,164.6013,162.6308,164.1063,36305.0
2022-04-22 10:25:00,172.46,173.15,172.04,172.84,25348.0,164.1729,164.8298,163.7731,164.5347,25348.0
2022-04-22 10:30:00,172.84,174.0,172.68,172.91,36301.0,164.5347,165.6389,164.3824,164.6013,36301.0
2022-04-22 10:35:00,172.92,172.92,170.8,171.38,37763.0,164.6108,164.6108,162.5927,163.1448,37763.0
2022-04-22 10:40:00,171.2,171.8,170.87,171.41,28696.0,162.9735,163.5447,162.6593,163.1734,28696.0
2022-04-22 10:45:00,171.4,171.54,169.63,169.92,46169.0,163.1639,163.2971,161.4789,161.755,46169.0
2022-04-22 10:50:00,169.82,170.85,169.3,170.54,33079.0,161.6598,162.6403,161.1648,162.3452,33079.0
2022-04-22 10:55:00,170.62,170.66,170.01,170.33,24743.0,162.4214,162.4594,161.8407,162.1453,24743.0
2022-04-22 11:00:00,170.23,170.33,168.4,168.6,67193.0,162.0501,162.1453,160.308,160.4984,67193.0
2022-04-22 11:05:00,168.59,169.4,168.37,168.95,35247.0,160.4889,161.26,160.2795,160.8316,35247.0
2022-04-22 11:10:00,168.95,168.95,168.33,168.66,44651.0,160.8316,160.8316,160.2414,160.5555,44651.0
2022-04-22 11:15:00,168.71,169.8,168.46,168.67,47181.0,160.6031,161.6408,160.3651,160.5651,47181.0
2022-04-22 11:20:00,168.64,169.4,168.18,168.22,25795.0,160.5365,161.26,160.0986,160.1367,25795.0
2022-04-22 11:25:00,168.28,168.52,167.6,167.77,28340.0,160.1938,160.4223,159.5465,159.7083,28340.0
2022-04-22 11:30:00,167.7,167.96,167.48,167.53,25106.0,159.6417,159.8892,159.4322,159.4798,25106.0
2022-04-22 11:35:00,167.45,167.46,163.64,163.75,115154.0,159.4037,159.4132,155.7768,155.8815,115154.0
2022-04-22 11:40:00,163.94,165.63,163.75,165.06,57494.0,156.0623,157.6711,155.8815,157.1285,57494.0
2022-04-22 11:45:00,165.1,166.39,164.46,164.58,41866.0,157.1666,158.3946,156.5574,156.6716,41866.0
2022-04-22 11:50:00,164.67,164.75,163.3,163.7,56088.0,156.7573,156.8334,155.4531,155.8339,56088.0
2022-04-22 11:55:00,163.82,163.88,162.63,162.83,75564.0,155.9481,156.0052,154.8153,155.0057,75564.0
2022-04-22 12:00:00,162.9,163.02,162.07,162.34,67183.0,155.0723,155.1865,154.2822,154.5392,67183.0
2022-04-22 12:05:00,162.42,164.47,162.4,163.87,44959.0,154.6154,156.5669,154.5963,155.9957,44959.0
2022-04-22 12:10:00,164.04,164.69,163.77,164.45,55917.0,156.1575,156.7763,155.9005,156.5478,55917.0
2022-04-22 12:15:00,164.33,165.26,163.45,164.86,30027.0,156.4336,157.3189,155.5959,156.9381,30027.0
2022-04-22 12:20:00,164.86,165.3,164.81,165.1,27466.0,156.9381,157.357,156.8905,157.1666,27466.0
2022-04-22 12:25:00,165.1,165.19,164.26,164.54,17112.0,157.1666,157.2523,156.367,156.6335,17112.0
2022-04-22 12:30:00,164.56,164.96,164.34,164.62,18826.0,156.6525,157.0333,156.4431,156.7097,18826.0
2022-04-22 12:35:00,164.55,164.65,163.17,163.28,27285.0,156.643,156.7382,155.3293,155.4341,27285.0
2022-04-22 12:40:00,163.24,163.49,163.16,163.35,26479.0,155.396,155.634,155.3198,155.5007,26479.0
2022-04-22 12:45:00,163.34,163.96,163.34,163.7,25273.0,155.4912,156.0814,155.4912,155.8339,25273.0
2022-04-22 12:50:00,163.57,163.61,162.06,162.26,17175.0,155.7101,155.7482,154.2727,154.4631,17175.0
2022-04-22 12:55:00,162.32,162.43,161.57,162.28,42500.0,154.5202,154.6249,153.8062,154.4821,42500.0
2022-04-22 13:00:00,162.3,162.63,161.9,162.52,24419.0,154.5011,154.8153,154.1204,154.7106,24419.0
2022-04-22 13:05:00,162.46,162.8,161.71,161.78,33325.0,154.6535,154.9771,153.9395,154.0061,33325.0
2022-04-22 13:10:00,161.67,161.99,161.03,161.74,23470.0,153.9014,154.206,153.2922,153.9681,23470.0
2022-04-22 13:15:00,161.79,162.24,161.55,161.81,15169.0,154.0157,154.444,153.7872,154.0347,15169.0
2022-04-22 13:20:00,161.88,162.06,161.24,161.31,13352.0,154.1013,154.2727,153.4921,153.5587,13352.0
2022-04-22 13:25:00,161.31,161.35,160.53,161.13,29764.0,153.5587,153.5968,152.8162,153.3874,29764.0
2022-04-22 13:30:00,161.08,161.28,160.5,160.54,15925.0,153.3398,153.5302,152.7876,152.8257,15925.0
2022-04-22 13:35:00,160.56,161.05,160.07,160.91,45067.0,152.8448,153.3112,152.3783,153.1779,45067.0
2022-04-22 13:40:00,160.79,160.91,159.93,160.12,40920.0,153.0637,153.1779,152.245,152.4259,40920.0
2022-04-22 13:45:00,160.16,161.0,160.16,160.97,28320.0,152.464,153.2636,152.464,153.2351,28320.0
2022-04-22 13:50:00,160.9,161.13,160.57,160.57,16708.0,153.1684,153.3874,152.8543,152.8543,16708.0
2022-04-22 13:55:00,160.48,160.64,160.15,160.41,23650.0,152.7686,152.9209,152.4545,152.702,23650.0
2022-04-22 14:00:00,160.35,161.33,160.31,161.16,29091.0,152.6448,153.5778,152.6068,153.4159,29091.0
2022-04-22 14:05:00,161.19,161.67,161.08,161.54,17333.0,153.4445,153.9014,153.3398,153.7777,17333.0
2022-04-22 14:10:00,161.58,161.66,160.7,160.77,24422.0,153.8157,153.8919,152.978,153.0447,24422.0
2022-04-22 14:15:00,160.64,161.78,160.44,161.69,27221.0,152.9209,154.0061,152.7305,153.9205,27221.0
2022-04-22 14:20:00,161.67,162.14,161.49,161.6,23763.0,153.9014,154.3488,153.7301,153.8348,23763.0
2022-04-22 14:25:00,161.65,161.65,161.19,161.21,16856.0,153.8824,153.8824,153.4445,153.4635,16856.0
2022-04-22 14:30:00,161.2,161.37,160.69,160.69,17732.0,153.454,153.6158,152.9685,152.9685,17732.0
2022-04-22 14:35:00,160.63,160.86,160.35,160.86,43462.0,152.9114,153.1303,152.6448,153.1303,43462.0
2022-04-22 14:40:00,160.82,161.19,160.75,161.19,20263.0,153.0923,153.4445,153.0256,153.4445,20263.0
2022-04-22 14:45:00,161.24,161.27,160.84,161.1,21955.0,153.4921,153.5206,153.1113,153.3588,21955.0
2022-04-22 14:50:00,161.2,161.23,160.7,160.83,19636.0,153.454,153.4826,152.978,153.1018,19636.0
2022-04-22 14:55:00,160.88,160.96,160.39,160.7,17046.0,153.1494,153.2255,152.6829,152.978,17046.0
2022-04-22 15:00:00,160.75,160.94,160.59,160.89,17848.0,153.0256,153.2065,152.8733,153.1589,17848.0
2022-04-22 15:05:00,160.87,161.34,160.8,160.84,22337.0,153.1399,153.5873,153.0732,153.1113,22337.0
2022-04-22 15:10:00,160.89,162.16,160.65,162.07,22838.0,153.1589,154.3679,152.9304,154.2822,22838.0
2022-04-22 15:15:00,162.06,162.06,161.5,161.81,24608.0,154.2727,154.2727,153.7396,154.0347,24608.0
2022-04-22 15:20:00,161.78,161.95,161.5,161.57,22434.0,154.0061,154.168,153.7396,153.8062,22434.0
2022-04-22 15:25:00,161.58,162.1,161.55,161.65,21002.0,153.8157,154.3108,153.7872,153.8824,21002.0
2022-04-22 15:30:00,161.73,162.12,161.71,161.89,39041.0,153.9585,154.3298,153.9395,154.1108,39041.0
2022-04-22 15:35:00,161.93,162.15,161.79,162.0,41714.0,154.1489,154.3584,154.0157,154.2156,41714.0
2022-04-22 15:40:00,162.0,162.62,162.0,162.16,71333.0,154.2156,154.8058,154.2156,154.3679,71333.0
2022-04-22 15:45:00,162.11,162.22,161.55,161.55,63146.0,154.3203,154.425,153.7872,153.7872,63146.0
2022-04-22 15:50:00,161.51,161.56,160.85,161.34,87071.0,153.7491,153.7967,153.1208,153.5873,87071.0
2022-04-22 15:55:00,161.33,161.39,160.74,161.03,164948.0,153.5778,153.6349,153.0161,153.2922,164948.0
2022-04-25 09:30:00,157.12,158.6,154.77,158.25,236643.0,149.5701,150.9789,147.333,150.6458,236643.0
2022-04-25 09:35:00,158.27,159.5,157.17,158.33,89026.0,150.6648,151.8357,149.6177,150.7219,89026.0
2022-04-25 09:40:00,158.56,162.29,158.49,159.72,111495.0,150.9409,154.4916,150.8742,152.0451,111495.0
2022-04-25 09:45:00,159.88,162.05,159.4,161.41,77938.0,152.1974,154.2632,151.7405,153.6539,77938.0
2022-04-25 09:50:00,161.37,161.69,158.71,158.84,73767.0,153.6158,153.9205,151.0837,151.2074,73767.0
2022-04-25 09:55:00,158.71,159.28,157.14,157.5,68550.0,151.0837,151.6263,149.5891,149.9318,68550.0
2022-04-25 10:00:00,157.56,158.86,156.98,157.46,65684.0,149.9889,151.2264,149.4368,149.8937,65684.0
2022-04-25 10:05:00,157.54,159.78,157.54,159.11,55149.0,149.9699,152.1022,149.9699,151.4644,55149.0
2022-04-25 10:10:00,159.08,159.38,157.67,157.84,45988.0,151.4359,151.7215,150.0936,150.2555,45988.0
2022-04-25 10:15:00,158.04,158.59,157.73,158.59,38790.0,150.4458,150.9694,150.1507,150.9694,38790.0
2022-04-25 10:20:00,158.66,159.03,156.92,158.05,47318.0,151.0361,151.3883,149.3797,150.4554,47318.0
2022-04-25 10:25:00,158.24,158.43,156.97,158.0,66560.0,150.6362,150.8171,149.4273,150.4078,66560.0
2022-04-25 10:30:00,157.95,158.12,157.32,158.0,34127.0,150.3602,150.522,149.7604,150.4078,34127.0
2022-04-25 10:35:00,158.0,158.1,157.19,157.29,42170.0,150.4078,150.503,149.6367,149.7319,42170.0
2022-04-25 10:40:00,157.27,157.79,156.97,157.3,35666.0,149.7128,150.2079,149.4273,149.7414,35666.0
2022-04-25 10:45:00,157.36,157.65,156.77,157.09,46248.0,149.7985,150.0746,149.2369,149.5415,46248.0
2022-04-25 10:50:00,157.1,157.1,155.83,156.18,61779.0,149.551,149.551,148.342,148.6752,61779.0
2022-04-25 10:55:00,156.15,156.35,155.6,156.2,30710.0,148.6467,148.8371,148.1231,148.6943,30710.0
2022-04-25 11:00:00,156.21,156.42,155.62,155.75,37937.0,148.7038,148.9037,148.1421,148.2659,37937.0
2022-04-25 11:05:00,155.7,156.27,155.32,155.54,36346.0,148.2183,148.7609,147.8565,148.066,36346.0
2022-04-25 11:10:00,155.57,155.63,154.95,155.18,54475.0,148.0945,148.1517,147.5043,147.7233,54475.0
2022-04-25 11:15:00,155.14,155.33,154.82,155.07,39578.0,147.6852,147.8661,147.3806,147.6186,39578.0
2022-04-25 11:20:00,155.04,156.41,154.81,156.19,49173.0,147.59,148.8942,147.3711,148.6847,49173.0
2022-04-25 11:25:00,156.18,156.22,154.22,154.52,62388.0,148.6752,148.7133,146.8094,147.095,62388.0
2022-04-25 11:30:00,154.52,155.31,154.23,155.02,35214.0,147.095,147.847,146.8189,147.571,35214.0
2022-04-25 11:35:00,154.98,155.41,154.04,154.14,31508.0,147.5329,147.9422,146.6381,146.7333,31508.0
2022-04-25 11:40:00,154.15,154.15,153.14,153.46,68410.0,146.7428,146.7428,145.7813,146.0859,68410.0
2022-04-25 11:45:00,153.45,153.62,152.65,152.85,46317.0,146.0764,146.2382,145.3148,145.5052,46317.0
2022-04-25 11:50:00,152.84,153.4,152.53,153.4,36135.0,145.4957,146.0288,145.2006,146.0288,36135.0
2022-04-25 11:55:00,153.46,153.75,153.12,153.45,36057.0,146.0859,146.362,145.7623,146.0764,36057.0
2022-04-25 12:00:00,153.53,153.56,153.07,153.53,27626.0,146.1526,146.1811,145.7147,146.1526,27626.0
2022-04-25 12:05:00,153.46,154.83,153.44,154.34,31088.0,146.0859,147.3901,146.0669,146.9236,31088.0
2022-04-25 12:10:00,154.28,155.63,154.2,155.37,38023.0,146.8665,148.1517,146.7904,147.9041,38023.0
2022-04-25 12:15:00,155.38,155.45,154.65,154.91,24899.0,147.9137,147.9803,147.2187,147.4662,24899.0
2022-04-25 12:20:00,154.97,155.87,154.97,155.83,25634.0,147.5234,148.3801,147.5234,148.342,25634.0
2022-04-25 12:25:00,155.83,155.86,154.84,155.1,22306.0,148.342,148.3706,147.3996,147.6471,22306.0
2022-04-25 12:30:00,155.13,155.64,154.86,155.0,31349.0,147.6757,148.1612,147.4187,147.5519,31349.0
2022-04-25 12:35:00,154.9,156.17,154.9,155.86,32131.0,147.4567,148.6657,147.4567,148.3706,32131.0
2022-04-25 12:40:00,155.85,156.04,155.01,155.19,43117.0,148.3611,148.542,147.5614,147.7328,43117.0
2022-04-25 12:45:00,155.32,155.67,154.94,155.46,59894.0,147.8565,148.1897,147.4948,147.9898,59894.0
2022-04-25 12:50:00,155.5,155.68,154.6,154.73,31934.0,148.0279,148.1992,147.1711,147.2949,31934.0
2022-04-25 12:55:00,154.76,155.03,154.44,155.02,20900.0,147.3235,147.5805,147.0188,147.571,20900.0
2022-04-25 13:00:00,155.0,155.08,154.28,154.44,31522.0,147.5519,147.6281,146.8665,147.0188,31522.0
2022-04-25 13:05:00,154.44,154.79,154.31,154.75,27054.0,147.0188,147.352,146.8951,147.3139,27054.0
2022-04-25 13:10:00,154.75,155.67,154.75,155.61,23811.0,147.3139,148.1897,147.3139,148.1326,23811.0
2022-04-25 13:15:00,155.59,156.03,155.48,155.91,18733.0,148.1136,148.5324,148.0089,148.4182,18733.0
2022-04-25 13:20:00,155.93,156.0,155.64,156.0,15903.0,148.4372,148.5039,148.1612,148.5039,15903.0
2022-04-25 13:25:00,156.0,156.01,155.5,155.72,19543.0,148.5039,148.5134,148.0279,148.2373,19543.0
2022-04-25 13:30:00,155.76,155.84,155.4,155.53,22569.0,148.2754,148.3516,147.9327,148.0565,22569.0
2022-04-25 13:35:00,155.46,155.57,155.0,155.1,28623.0,147.9898,148.0945,147.5519,147.6471,28623.0
2022-04-25 13:40:00,155.08,155.74,155.02,155.63,23976.0,147.6281,148.2564,147.571,148.1517,23976.0
2022-04-25 13:45:00,155.7,156.13,155.31,156.06,21457.0,148.2183,148.6276,147.847,148.561,21457.0
2022-04-25 13:50:00,156.09,156.74,155.51,156.31,23237.0,148.5895,149.2083,148.0374,148.799,23237.0
2022-04-25 13:55:00,156.32,156.41,155.76,156.0,21668.0,148.8085,148.8942,148.2754,148.5039,21668.0
2022-04-25 14:00:00,155.99,156.33,155.69,156.11,30010.0,148.4944,148.818,148.2088,148.6086,30010.0
2022-04-25 14:05:00,156.08,156.85,155.92,156.82,26088.0,148.58,149.313,148.4277,149.2845,26088.0
2022-04-25 14:10:00,156.79,157.48,156.79,157.32,35530.0,149.2559,149.9128,149.2559,149.7604,35530.0
2022-04-25 14:15:00,157.28,158.25,157.28,158.14,22862.0,149.7224,150.6458,149.7224,150.541,22862.0
2022-04-25 14:20:00,158.21,158.5,158.0,158.35,35443.0,150.6077,150.8837,150.4078,150.741,35443.0
2022-04-25 14:25:00,158.31,158.9,158.01,158.83,36737.0,150.7029,151.2645,150.4173,151.1979,36737.0
2022-04-25 14:30:00,158.85,159.02,158.52,158.67,26961.0,151.2169,151.3788,150.9028,151.0456,26961.0
2022-04-25 14:35:00,158.72,158.79,158.15,158.15,21344.0,151.0932,151.1598,150.5506,150.5506,21344.0
2022-04-25 14:40:00,158.11,158.8,157.85,158.35,20836.0,150.5125,151.1693,150.265,150.741,20836.0
2022-04-25 14:45:00,158.35,158.73,158.21,158.37,21202.0,150.741,151.1027,150.6077,150.76,21202.0
2022-04-25 14:50:00,158.35,158.55,158.3,158.5,23799.0,150.741,150.9313,150.6934,150.8837,23799.0
2022-04-25 14:55:00,158.5,158.53,157.96,158.09,21442.0,150.8837,150.9123,150.3697,150.4934,21442.0
2022-04-25 15:00:00,158.09,158.15,157.45,157.5,27642.0,150.4934,150.5506,149.8842,149.9318,27642.0
2022-04-25 15:05:00,157.5,157.98,157.22,157.92,13597.0,149.9318,150.3887,149.6652,150.3316,13597.0
2022-04-25 15:10:00,157.84,158.13,157.72,157.78,19001.0,150.2555,150.5315,150.1412,150.1983,19001.0
2022-04-25 15:15:00,157.79,158.35,157.76,158.26,25393.0,150.2079,150.741,150.1793,150.6553,25393.0
2022-04-25 15:20:00,158.31,159.62,158.3,159.62,33878.0,150.7029,151.9499,150.6934,151.9499,33878.0
2022-04-25 15:25:00,159.61,159.71,158.6,159.17,45458.0,151.9404,152.0356,150.9789,151.5215,45458.0
2022-04-25 15:30:00,159.15,159.29,158.79,159.1,29421.0,151.5025,151.6358,151.1598,151.4549,29421.0
2022-04-25 15:35:00,159.07,159.57,159.0,159.38,37834.0,151.4264,151.9023,151.3597,151.7215,37834.0
2022-04-25 15:40:00,159.39,159.61,158.76,159.21,43982.0,151.731,151.9404,151.1312,151.5596,43982.0
2022-04-25 15:45:00,159.24,159.36,158.44,158.44,61646.0,151.5882,151.7024,150.8266,150.8266,61646.0
2022-04-25 15:50:00,158.18,158.84,158.07,158.84,83222.0,150.5791,151.2074,150.4744,151.2074,83222.0
2022-04-25 15:55:00,158.8,158.83,158.11,158.55,180481.0,151.1693,151.1979,150.5125,150.9313,180481.0
2022-04-26 09:30:00,158.3,158.5,155.68,157.14,126993.0,150.6934,150.8837,148.1992,149.5891,126993.0
2022-04-26 09:35:00,157.17,157.7,155.95,156.6,83211.0,149.6177,150.1222,148.4563,149.075,83211.0
2022-04-26 09:40:00,156.6,156.6,155.08,156.34,63907.0,149.075,149.075,147.6281,148.8275,63907.0
2022-04-26 09:45:00,156.44,157.74,155.82,156.83,32634.0,148.9227,150.1603,148.3325,149.294,32634.0
2022-04-26 09:50:00,156.76,157.45,156.12,156.59,29917.0,149.2274,149.8842,148.6181,149.0655,29917.0
2022-04-26 09:55:00,156.81,158.44,156.68,158.18,23588.0,149.275,150.8266,149.1512,150.5791,23588.0
2022-04-26 10:00:00,158.28,159.38,158.13,159.38,42725.0,150.6743,151.7215,150.5315,151.7215,42725.0
2022-04-26 10:05:00,159.46,159.66,158.98,159.48,30001.0,151.7976,151.988,151.3407,151.8167,30001.0
2022-04-26 10:10:00,159.45,159.72,158.44,158.72,23320.0,151.7881,152.0451,150.8266,151.0932,23320.0
2022-04-26 10:15:00,158.65,158.65,156.92,157.15,36537.0,151.0265,151.0265,149.3797,149.5986,36537.0
2022-04-26 10:20:00,157.12,157.48,156.63,156.88,22571.0,149.5701,149.9128,149.1036,149.3416,22571.0
2022-04-26 10:25:00,156.77,156.91,156.27,156.67,21517.0,149.2369,149.3701,148.7609,149.1417,21517.0
2022-04-26 10:30:00,156.7,156.82,156.13,156.33,27716.0,149.1702,149.2845,148.6276,148.818,27716.0
2022-04-26 10:35:00,156.25,156.72,155.85,156.25,37245.0,148.7419,149.1893,148.3611,148.7419,37245.0
2022-04-26 10:40:00,156.23,156.24,155.22,155.22,24517.0,148.7228,148.7323,147.7614,147.7614,24517.0
2022-04-26 10:45:00,155.17,155.92,155.17,155.84,26233.0,147.7138,148.4277,147.7138,148.3516,26233.0
2022-04-26 10:50:00,155.62,156.57,155.35,156.05,19424.0,148.1421,149.0465,147.8851,148.5515,19424.0
2022-04-26 10:55:00,156.18,156.58,155.83,156.58,14505.0,148.6752,149.056,148.342,149.056,14505.0
2022-04-26 11:00:00,156.64,156.84,156.08,156.52,22433.0,149.1131,149.3035,148.58,148.9989,22433.0
2022-04-26 11:05:00,156.52,157.54,156.49,156.98,25341.0,148.9989,149.9699,148.9703,149.4368,25341.0
2022-04-26 11:10:00,156.9,157.68,156.79,157.67,23364.0,149.3606,150.1031,149.2559,150.0936,23364.0
2022-04-26 11:15:00,157.61,157.96,157.18,157.76,17977.0,150.0365,150.3697,149.6272,150.1793,17977.0
2022-04-26 11:20:00,157.79,159.38,157.72,159.26,27930.0,150.2079,151.7215,150.1412,151.6072,27930.0
2022-04-26 11:25:00,159.23,160.3,159.1,160.26,39309.0,151.5787,152.5972,151.4549,152.5592,39309.0
2022-04-26 11:30:00,160.28,160.28,158.82,159.69,42117.0,152.5782,152.5782,151.1884,152.0166,42117.0
2022-04-26 11:35:00,159.69,159.81,159.13,159.81,15906.0,152.0166,152.1308,151.4835,152.1308,15906.0
2022-04-26 11:40:00,159.75,160.03,159.25,159.97,23019.0,152.0737,152.3402,151.5977,152.2831,23019.0
2022-04-26 11:45:00,159.82,160.15,159.66,159.88,22127.0,152.1403,152.4545,151.988,152.1974,22127.0
2022-04-26 11:50:00,159.89,160.14,159.61,159.61,19145.0,152.207,152.4449,151.9404,151.9404,19145.0
2022-04-26 11:55:00,159.5,159.51,158.75,158.75,20059.0,151.8357,151.8452,151.1217,151.1217,20059.0
2022-04-26 12:00:00,158.78,158.84,158.19,158.73,25345.0,151.1503,151.2074,150.5886,151.1027,25345.0
2022-04-26 12:05:00,158.73,159.56,158.64,159.56,12261.0,151.1027,151.8928,151.017,151.8928,12261.0
2022-04-26 12:10:00,159.41,159.88,159.39,159.71,13006.0,151.75,152.1974,151.731,152.0356,13006.0
2022-04-26 12:15:00,159.76,160.12,159.74,159.85,16657.0,152.0832,152.4259,152.0642,152.1689,16657.0
2022-04-26 12:20:00,159.91,160.79,159.91,160.43,23937.0,152.226,153.0637,152.226,152.721,23937.0
2022-04-26 12:25:00,160.4,161.13,160.39,160.9,25694.0,152.6924,153.3874,152.6829,153.1684,25694.0
2022-04-26 12:30:00,160.95,161.4,160.81,161.4,23987.0,153.216,153.6444,153.0827,153.6444,23987.0
2022-04-26 12:35:00,161.41,161.59,160.89,161.16,37727.0,153.6539,153.8253,153.1589,153.4159,37727.0
2022-04-26 12:40:00,161.12,161.39,160.9,161.14,32088.0,153.3778,153.6349,153.1684,153.3969,32088.0
2022-04-26 12:45:00,161.14,161.15,160.27,160.41,30567.0,153.3969,153.4064,152.5687,152.702,30567.0
2022-04-26 12:50:00,160.45,160.76,160.24,160.59,15525.0,152.74,153.0351,152.5401,152.8733,15525.0
2022-04-26 12:55:00,160.64,161.4,160.57,161.21,23197.0,152.9209,153.6444,152.8543,153.4635,23197.0
2022-04-26 13:00:00,161.28,161.28,160.36,160.48,12027.0,153.5302,153.5302,152.6544,152.7686,12027.0
2022-04-26 13:05:00,160.49,160.49,160.2,160.28,8586.0,152.7781,152.7781,152.5021,152.5782,8586.0
2022-04-26 13:10:00,160.25,160.56,159.8,159.84,17190.0,152.5497,152.8448,152.1213,152.1594,17190.0
2022-04-26 13:15:00,159.87,160.02,159.14,159.15,7266.0,152.1879,152.3307,151.493,151.5025,7266.0
2022-04-26 13:20:00,159.11,159.38,158.97,159.23,10403.0,151.4644,151.7215,151.3312,151.5787,10403.0
2022-04-26 13:25:00,159.43,159.55,159.02,159.06,8414.0,151.7691,151.8833,151.3788,151.4168,8414.0
2022-04-26 13:30:00,159.01,159.08,158.43,158.77,16884.0,151.3692,151.4359,150.8171,151.1408,16884.0
2022-04-26 13:35:00,158.66,158.97,158.45,158.91,19063.0,151.0361,151.3312,150.8361,151.274,19063.0
2022-04-26 13:40:00,158.83,159.48,158.8,159.42,14233.0,151.1979,151.8167,151.1693,151.7595,14233.0
2022-04-26 13:45:00,159.41,159.63,159.09,159.49,20944.0,151.75,151.9594,151.4454,151.8262,20944.0
2022-04-26 13:50:00,159.53,159.55,158.81,158.81,8412.0,151.8642,151.8833,151.1788,151.1788,8412.0
2022-04-26 13:55:00,158.81,159.27,158.8,158.97,8255.0,151.1788,151.6167,151.1693,151.3312,8255.0
2022-04-26 14:00:00,159.0,159.01,158.39,158.66,15952.0,151.3597,151.3692,150.779,151.0361,15952.0
2022-04-26 14:05:00,158.63,158.74,158.13,158.37,13277.0,151.0075,151.1122,150.5315,150.76,13277.0
2022-04-26 14:10:00,158.16,158.28,157.9,158.16,30342.0,150.5601,150.6743,150.3126,150.5601,30342.0
2022-04-26 14:15:00,158.1,158.5,158.0,158.21,16855.0,150.503,150.8837,150.4078,150.6077,16855.0
2022-04-26 14:20:00,158.25,158.76,158.21,158.51,14715.0,150.6458,151.1312,150.6077,150.8933,14715.0
2022-04-26 14:25:00,158.47,158.67,158.25,158.67,11290.0,150.8552,151.0456,150.6458,151.0456,11290.0
2022-04-26 14:30:00,158.63,158.66,157.92,158.11,38218.0,151.0075,151.0361,150.3316,150.5125,38218.0
2022-04-26 14:35:00,158.09,158.59,158.05,158.42,13278.0,150.4934,150.9694,150.4554,150.8076,13278.0
2022-04-26 14:40:00,158.4,158.4,157.86,157.86,18856.0,150.7885,150.7885,150.2745,150.2745,18856.0
2022-04-26 14:45:00,157.78,157.78,157.44,157.58,24627.0,150.1983,150.1983,149.8747,150.008,24627.0
2022-04-26 14:50:00,157.54,158.04,157.54,157.96,16584.0,149.9699,150.4458,149.9699,150.3697,16584.0
2022-04-26 14:55:00,157.99,158.4,157.86,158.18,12813.0,150.3982,150.7885,150.2745,150.5791,12813.0
2022-04-26 15:00:00,158.24,158.44,157.92,158.04,14012.0,150.6362,150.8266,150.3316,150.4458,14012.0
2022-04-26 15:05:00,158.11,158.26,157.7,158.22,27744.0,150.5125,150.6553,150.1222,150.6172,27744.0
2022-04-26 15:10:00,158.25,158.56,157.99,158.32,21588.0,150.6458,150.9409,150.3982,150.7124,21588.0
2022-04-26 15:15:00,158.3,158.4,157.91,158.05,49304.0,150.6934,150.7885,150.3221,150.4554,49304.0
2022-04-26 15:20:00,158.1,158.31,157.94,158.1,22467.0,150.503,150.7029,150.3507,150.503,22467.0
2022-04-26 15:25:00,158.12,158.26,157.88,157.91,28869.0,150.522,150.6553,150.2935,150.3221,28869.0
2022-04-26 15:30:00,157.88,157.89,157.31,157.47,41394.0,150.2935,150.3031,149.7509,149.9032,41394.0
2022-04-26 15:35:00,157.44,157.94,157.28,157.94,36429.0,149.8747,150.3507,149.7224,150.3507,36429.0
2022-04-26 15:40:00,157.94,158.06,157.43,157.89,40954.0,150.3507,150.4649,149.8652,150.3031,40954.0
2022-04-26 15:45:00,157.84,158.13,157.41,157.41,57683.0,150.2555,150.5315,149.8461,149.8461,57683.0
2022-04-26 15:50:00,157.4,158.03,157.27,157.67,80860.0,149.8366,150.4363,149.7128,150.0936,80860.0
2022-04-26 15:55:00,157.64,157.73,156.89,156.96,159253.0,150.0651,150.1507,149.3511,149.4177,159253.0
2022-04-27 09:30:00,161.46,161.46,158.21,158.57,57309.0,153.7015,153.7015,150.6077,150.9504,57309.0
2022-04-27 09:35:00,158.7,158.98,156.84,157.56,50969.0,151.0741,151.3407,149.3035,149.9889,50969.0
2022-04-27 09:40:00,157.59,159.34,157.01,159.34,42442.0,150.0175,151.6834,149.4653,151.6834,42442.0
2022-04-27 09:45:00,159.17,159.89,158.85,159.19,35785.0,151.5215,152.207,151.2169,151.5406,35785.0
2022-04-27 09:50:00,159.11,159.99,158.42,159.75,64604.0,151.4644,152.3021,150.8076,152.0737,64604.0
2022-04-27 09:55:00,159.77,160.66,159.73,160.66,29658.0,152.0927,152.94,152.0546,152.94,29658.0
2022-04-27 10:00:00,160.73,161.5,158.62,159.27,55543.0,153.0066,153.7396,150.998,151.6167,55543.0
2022-04-27 10:05:00,159.26,159.53,158.82,159.08,31663.0,151.6072,151.8642,151.1884,151.4359,31663.0
2022-04-27 10:10:00,159.08,159.64,157.93,158.11,61293.0,151.4359,151.969,150.3411,150.5125,61293.0
2022-04-27 10:15:00,158.03,158.24,156.96,157.3,33313.0,150.4363,150.6362,149.4177,149.7414,33313.0
2022-04-27 10:20:00,157.23,157.62,156.86,157.12,34494.0,149.6748,150.046,149.3225,149.5701,34494.0
2022-04-27 10:25:00,157.2,157.56,156.69,156.83,30879.0,149.6462,149.9889,149.1607,149.294,30879.0
2022-04-27 10:30:00,156.79,156.82,155.55,156.12,33015.0,149.2559,149.2845,148.0755,148.6181,33015.0
2022-04-27 10:35:00,156.09,157.1,155.36,156.49,29450.0,148.5895,149.551,147.8946,148.9703,29450.0
2022-04-27 10:40:00,156.44,156.82,156.41,156.53,49100.0,148.9227,149.2845,148.8942,149.0084,49100.0
2022-04-27 10:45:00,156.51,157.21,156.23,157.21,76198.0,148.9894,149.6557,148.7228,149.6557,76198.0
2022-04-27 10:50:00,157.78,158.61,157.78,158.32,30523.0,150.1983,150.9885,150.1983,150.7124,30523.0
2022-04-27 10:55:00,158.41,158.53,157.74,157.82,24069.0,150.7981,150.9123,150.1603,150.2364,24069.0
2022-04-27 11:00:00,157.94,158.4,157.63,157.69,17125.0,150.3507,150.7885,150.0555,150.1127,17125.0
2022-04-27 11:05:00,157.73,157.96,157.31,157.58,17738.0,150.1507,150.3697,149.7509,150.008,17738.0
2022-04-27 11:10:00,157.51,158.01,157.43,157.6,16493.0,149.9413,150.4173,149.8652,150.027,16493.0
2022-04-27 11:15:00,157.64,158.19,157.64,157.84,26973.0,150.0651,150.5886,150.0651,150.2555,26973.0
2022-04-27 11:20:00,157.81,157.81,157.03,157.22,13430.0,150.2269,150.2269,149.4844,149.6652,13430.0
2022-04-27 11:25:00,157.16,158.12,157.16,157.78,30686.0,149.6081,150.522,149.6081,150.1983,30686.0
2022-04-27 11:30:00,157.92,158.57,157.81,157.98,18466.0,150.3316,150.9504,150.2269,150.3887,18466.0
2022-04-27 11:35:00,158.08,158.69,158.08,158.2,13872.0,150.4839,151.0646,150.4839,150.5982,13872.0
2022-04-27 11:40:00,158.17,158.29,157.84,158.18,21868.0,150.5696,150.6838,150.2555,150.5791,21868.0
2022-04-27 11:45:00,158.14,158.78,158.1,158.51,16620.0,150.541,151.1503,150.503,150.8933,16620.0
2022-04-27 11:50:00,158.52,158.7,158.34,158.49,15639.0,150.9028,151.0741,150.7314,150.8742,15639.0
2022-04-27 11:55:00,158.46,158.71,158.28,158.5,17490.0,150.8457,151.0837,150.6743,150.8837,17490.0
2022-04-27 12:00:00,158.51,158.83,158.15,158.38,14904.0,150.8933,151.1979,150.5506,150.7695,14904.0
2022-04-27 12:05:00,158.46,158.71,158.45,158.59,13271.0,150.8457,151.0837,150.8361,150.9694,13271.0
2022-04-27 12:10:00,158.61,158.61,158.18,158.22,10004.0,150.9885,150.9885,150.5791,150.6172,10004.0
2022-04-27 12:15:00,158.23,158.29,157.79,157.91,12316.0,150.6267,150.6838,150.2079,150.3221,12316.0
2022-04-27 12:20:00,157.83,158.71,157.83,158.65,9477.0,150.2459,151.0837,150.2459,151.0265,9477.0
2022-04-27 12:25:00,158.65,159.25,158.5,159.25,18130.0,151.0265,151.5977,150.8837,151.5977,18130.0
2022-04-27 12:30:00,159.34,159.51,159.01,159.05,14615.0,151.6834,151.8452,151.3692,151.4073,14615.0
2022-04-27 12:35:00,159.17,159.17,158.75,159.1,12793.0,151.5215,151.5215,151.1217,151.4549,12793.0
2022-04-27 12:40:00,159.14,159.47,158.75,159.32,9570.0,151.493,151.8071,151.1217,151.6643,9570.0
2022-04-27 12:45:00,159.33,159.39,158.99,159.03,12418.0,151.6739,151.731,151.3502,151.3883,12418.0
2022-04-27 12:50:00,159.08,159.39,158.69,159.18,33646.0,151.4359,151.731,151.0646,151.5311,33646.0
2022-04-27 12:55:00,159.12,159.85,159.12,159.79,17332.0,151.474,152.1689,151.474,152.1118,17332.0
2022-04-27 13:00:00,159.8,160.25,159.14,160.17,46340.0,152.1213,152.5497,151.493,152.4735,46340.0
2022-04-27 13:05:00,160.13,160.18,159.09,159.21,10981.0,152.4354,152.483,151.4454,151.5596,10981.0
2022-04-27 13:10:00,159.28,159.37,158.82,159.24,13919.0,151.6263,151.7119,151.1884,151.5882,13919.0
2022-04-27 13:15:00,159.25,160.02,159.09,159.96,17872.0,151.5977,152.3307,151.4454,152.2736,17872.0
2022-04-27 13:20:00,159.94,160.49,159.83,160.37,11659.0,152.2545,152.7781,152.1498,152.6639,11659.0
2022-04-27 13:25:00,160.42,160.91,160.05,160.89,17753.0,152.7115,153.1779,152.3593,153.1589,17753.0
2022-04-27 13:30:00,160.86,161.18,160.75,161.16,17631.0,153.1303,153.435,153.0256,153.4159,17631.0
2022-04-27 13:35:00,161.2,161.37,160.72,160.9,14221.0,153.454,153.6158,152.9971,153.1684,14221.0
2022-04-27 13:40:00,161.02,161.29,160.65,160.82,16723.0,153.2827,153.5397,152.9304,153.0923,16723.0
2022-04-27 13:45:00,160.88,161.33,160.68,161.22,11806.0,153.1494,153.5778,152.959,153.473,11806.0
2022-04-27 13:50:00,161.27,162.03,161.2,161.8,23942.0,153.5206,154.2441,153.454,154.0252,23942.0
2022-04-27 13:55:00,161.82,161.98,161.62,161.7,25322.0,154.0442,154.1965,153.8538,153.93,25322.0
2022-04-27 14:00:00,161.72,161.72,160.69,160.71,16792.0,153.949,153.949,152.9685,152.9875,16792.0
2022-04-27 14:05:00,160.75,160.93,160.62,160.9,16404.0,153.0256,153.197,152.9019,153.1684,16404.0
2022-04-27 14:10:00,160.91,161.07,160.78,161.07,16773.0,153.1779,153.3302,153.0542,153.3302,16773.0
2022-04-27 14:15:00,161.02,161.07,160.63,160.89,16222.0,153.2827,153.3302,152.9114,153.1589,16222.0
2022-04-27 14:20:00,160.89,161.22,160.89,161.02,20462.0,153.1589,153.473,153.1589,153.2827,20462.0
2022-04-27 14:25:00,161.01,161.07,160.7,160.71,13432.0,153.2731,153.3302,152.978,152.9875,13432.0
2022-04-27 14:30:00,160.69,160.99,160.36,160.98,13128.0,152.9685,153.2541,152.6544,153.2446,13128.0
2022-04-27 14:35:00,161.01,161.15,160.55,160.98,31777.0,153.2731,153.4064,152.8352,153.2446,31777.0
2022-04-27 14:40:00,160.93,161.58,160.93,161.45,9983.0,153.197,153.8157,153.197,153.692,9983.0
2022-04-27 14:45:00,161.54,161.62,161.0,161.06,9987.0,153.7777,153.8538,153.2636,153.3207,9987.0
2022-04-27 14:50:00,161.1,161.13,160.66,160.66,14666.0,153.3588,153.3874,152.94,152.94,14666.0
2022-04-27 14:55:00,160.67,160.74,160.18,160.38,36205.0,152.9495,153.0161,152.483,152.6734,36205.0
2022-04-27 15:00:00,160.34,160.48,160.08,160.23,32632.0,152.6353,152.7686,152.3878,152.5306,32632.0
2022-04-27 15:05:00,160.27,160.28,159.54,159.83,18720.0,152.5687,152.5782,151.8738,152.1498,18720.0
2022-04-27 15:10:00,159.81,160.05,159.68,159.96,13525.0,152.1308,152.3593,152.007,152.2736,13525.0
2022-04-27 15:15:00,159.88,160.06,159.52,159.67,23470.0,152.1974,152.3688,151.8547,151.9975,23470.0
2022-04-27 15:20:00,159.66,159.73,159.15,159.17,19590.0,151.988,152.0546,151.5025,151.5215,19590.0
2022-04-27 15:25:00,159.24,159.74,159.24,159.56,26401.0,151.5882,152.0642,151.5882,151.8928,26401.0
2022-04-27 15:30:00,159.6,160.09,159.52,159.65,24504.0,151.9309,152.3973,151.8547,151.9785,24504.0
2022-04-27 15:35:00,159.66,159.75,158.97,159.12,20880.0,151.988,152.0737,151.3312,151.474,20880.0
2022-04-27 15:40:00,159.18,159.66,159.03,159.51,20932.0,151.5311,151.988,151.3883,151.8452,20932.0
2022-04-27 15:45:00,159.6,159.98,159.1,159.25,55127.0,151.9309,152.2926,151.4549,151.5977,55127.0
2022-04-27 15:50:00,159.21,159.24,158.68,159.11,51706.0,151.5596,151.5882,151.0551,151.4644,51706.0
2022-04-27 15:55:00,159.15,159.32,158.84,158.99,108716.0,151.5025,151.6643,151.2074,151.3502,108716.0
2022-04-28 09:30:00,159.84,159.84,156.65,157.22,74310.0,152.1594,152.1594,149.1226,149.6652,74310.0
2022-04-28 09:35:00,157.02,159.01,156.68,157.02,35258.0,149.4749,151.3692,149.1512,149.4749,35258.0
2022-04-28 09:40:00,157.31,157.53,155.79,156.67,39367.0,149.7509,149.9604,148.304,149.1417,39367.0
2022-04-28 09:45:00,156.5,156.5,155.26,155.26,58716.0,148.9798,148.9798,147.7994,147.7994,58716.0
2022-04-28 09:50:00,155.2,155.62,154.37,154.87,61546.0,147.7423,148.1421,146.9522,147.4282,61546.0
2022-04-28 09:55:00,155.07,155.78,154.81,155.44,37704.0,147.6186,148.2944,147.3711,147.9708,37704.0
2022-04-28 10:00:00,155.55,155.72,154.76,154.99,29737.0,148.0755,148.2373,147.3235,147.5424,29737.0
2022-04-28 10:05:00,154.84,156.05,154.54,155.93,25960.0,147.3996,148.5515,147.114,148.4372,25960.0
2022-04-28 10:10:00,155.92,156.1,155.3,156.03,24086.0,148.4277,148.5991,147.8375,148.5324,24086.0
2022-04-28 10:15:00,155.95,156.51,155.5,155.97,24739.0,148.4563,148.9894,148.0279,148.4753,24739.0
2022-04-28 10:20:00,156.08,156.15,155.35,155.88,26292.0,148.58,148.6467,147.8851,148.3896,26292.0
2022-04-28 10:25:00,155.89,155.89,155.45,155.68,12925.0,148.3992,148.3992,147.9803,148.1992,12925.0
2022-04-28 10:30:00,155.8,155.96,155.09,155.33,29134.0,148.3135,148.4658,147.6376,147.8661,29134.0
2022-04-28 10:35:00,155.32,155.62,155.17,155.33,23348.0,147.8565,148.1421,147.7138,147.8661,23348.0
2022-04-28 10:40:00,155.33,155.44,154.87,155.3,17422.0,147.8661,147.9708,147.4282,147.8375,17422.0
2022-04-28 10:45:00,155.23,155.73,155.06,155.11,24894.0,147.7709,148.2468,147.609,147.6566,24894.0
2022-04-28 10:50:00,155.19,156.11,154.94,155.95,23842.0,147.7328,148.6086,147.4948,148.4563,23842.0
2022-04-28 10:55:00,155.97,156.34,155.9,156.14,24632.0,148.4753,148.8275,148.4087,148.6371,24632.0
2022-04-28 11:00:00,156.26,156.85,156.06,156.72,29791.0,148.7514,149.313,148.561,149.1893,29791.0
2022-04-28 11:05:00,156.76,157.85,156.69,157.84,19984.0,149.2274,150.265,149.1607,150.2555,19984.0
2022-04-28 11:10:00,157.8,158.0,157.17,158.0,32887.0,150.2174,150.4078,149.6177,150.4078,32887.0
2022-04-28 11:15:00,158.0,158.17,157.37,157.5,20746.0,150.4078,150.5696,149.808,149.9318,20746.0
2022-04-28 11:20:00,157.5,158.12,157.43,157.78,24290.0,149.9318,150.522,149.8652,150.1983,24290.0
2022-04-28 11:25:00,157.86,158.2,157.86,158.07,12995.0,150.2745,150.5982,150.2745,150.4744,12995.0
2022-04-28 11:30:00,158.04,158.59,157.84,158.5,13899.0,150.4458,150.9694,150.2555,150.8837,13899.0
2022-04-28 11:35:00,158.5,158.56,157.43,157.48,9597.0,150.8837,150.9409,149.8652,149.9128,9597.0
2022-04-28 11:40:00,157.52,157.52,156.79,157.15,23398.0,149.9508,149.9508,149.2559,149.5986,23398.0
2022-04-28 11:45:00,157.09,157.25,156.92,157.17,14039.0,149.5415,149.6938,149.3797,149.6177,14039.0
2022-04-28 11:50:00,157.22,157.77,157.06,157.48,16471.0,149.6652,150.1888,149.5129,149.9128,16471.0
2022-04-28 11:55:00,157.56,157.92,157.51,157.85,15110.0,149.9889,150.3316,149.9413,150.265,15110.0
2022-04-28 12:00:00,157.85,158.5,157.61,158.43,20368.0,150.265,150.8837,150.0365,150.8171,20368.0
2022-04-28 12:05:00,158.42,158.44,158.01,158.26,8429.0,150.8076,150.8266,150.4173,150.6553,8429.0
2022-04-28 12:10:00,158.26,158.51,158.11,158.51,10624.0,150.6553,150.8933,150.5125,150.8933,10624.0
2022-04-28 12:15:00,158.53,159.03,158.46,158.72,14303.0,150.9123,151.3883,150.8457,151.0932,14303.0
2022-04-28 12:20:00,158.72,159.14,158.5,159.03,11667.0,151.0932,151.493,150.8837,151.3883,11667.0
2022-04-28 12:25:00,159.03,159.13,158.77,159.13,6969.0,151.3883,151.4835,151.1408,151.4835,6969.0
2022-04-28 12:30:00,159.16,159.55,159.16,159.25,11469.0,151.512,151.8833,151.512,151.5977,11469.0
2022-04-28 12:35:00,159.31,159.36,158.94,159.25,6608.0,151.6548,151.7024,151.3026,151.5977,6608.0
2022-04-28 12:40:00,159.34,159.95,159.23,159.93,28591.0,151.6834,152.2641,151.5787,152.245,28591.0
2022-04-28 12:45:00,159.95,160.06,159.53,159.6,14596.0,152.2641,152.3688,151.8642,151.9309,14596.0
2022-04-28 12:50:00,159.62,159.87,159.35,159.83,12751.0,151.9499,152.1879,151.6929,152.1498,12751.0
2022-04-28 12:55:00,159.77,159.84,159.51,159.64,10721.0,152.0927,152.1594,151.8452,151.969,10721.0
2022-04-28 13:00:00,159.79,159.85,159.4,159.7,12372.0,152.1118,152.1689,151.7405,152.0261,12372.0
2022-04-28 13:05:00,159.75,160.31,159.6,160.23,26304.0,152.0737,152.6068,151.9309,152.5306,26304.0
2022-04-28 13:10:00,160.22,160.73,160.22,160.71,10781.0,152.5211,153.0066,152.5211,152.9875,10781.0
2022-04-28 13:15:00,160.76,160.94,160.47,160.87,17481.0,153.0351,153.2065,152.7591,153.1399,17481.0
2022-04-28 13:20:00,160.83,160.83,160.26,160.26,12857.0,153.1018,153.1018,152.5592,152.5592,12857.0
2022-04-28 13:25:00,160.26,160.5,160.14,160.23,19630.0,152.5592,152.7876,152.4449,152.5306,19630.0
2022-04-28 13:30:00,160.22,160.41,159.88,160.2,9374.0,152.5211,152.702,152.1974,152.5021,9374.0
2022-04-28 13:35:00,160.27,160.33,159.9,160.2,10892.0,152.5687,152.6258,152.2165,152.5021,10892.0
2022-04-28 13:40:00,160.23,160.3,159.57,159.81,8896.0,152.5306,152.5972,151.9023,152.1308,8896.0
2022-04-28 13:45:00,159.8,160.13,159.73,160.01,6898.0,152.1213,152.4354,152.0546,152.3212,6898.0
2022-04-28 13:50:00,159.99,160.08,159.56,159.72,15789.0,152.3021,152.3878,151.8928,152.0451,15789.0
2022-04-28 13:55:00,159.77,159.9,159.51,159.76,12860.0,152.0927,152.2165,151.8452,152.0832,12860.0
2022-04-28 14:00:00,159.85,160.09,159.79,159.86,11526.0,152.1689,152.3973,152.1118,152.1784,11526.0
2022-04-28 14:05:00,159.86,159.89,159.45,159.75,16690.0,152.1784,152.207,151.7881,152.0737,16690.0
2022-04-28 14:10:00,159.86,159.87,159.65,159.66,7497.0,152.1784,152.1879,151.9785,151.988,7497.0
2022-04-28 14:15:00,159.6,160.24,159.59,160.23,10895.0,151.9309,152.5401,151.9214,152.5306,10895.0
2022-04-28 14:20:00,160.25,160.25,159.8,159.86,5326.0,152.5497,152.5497,152.1213,152.1784,5326.0
2022-04-28 14:25:00,159.86,159.86,159.47,159.63,11818.0,152.1784,152.1784,151.8071,151.9594,11818.0
2022-04-28 14:30:00,159.71,159.82,159.41,159.54,12055.0,152.0356,152.1403,151.75,151.8738,12055.0
2022-04-28 14:35:00,159.56,159.95,159.51,159.88,9175.0,151.8928,152.2641,151.8452,152.1974,9175.0
2022-04-28 14:40:00,159.83,160.24,159.75,160.24,8447.0,152.1498,152.5401,152.0737,152.5401,8447.0
2022-04-28 14:45:00,160.18,160.46,160.13,160.46,8920.0,152.483,152.7496,152.4354,152.7496,8920.0
2022-04-28 14:50:00,160.46,161.32,160.46,160.85,56971.0,152.7496,153.5682,152.7496,153.1208,56971.0
2022-04-28 14:55:00,160.79,161.26,160.79,161.19,11044.0,153.0637,153.5111,153.0637,153.4445,11044.0
2022-04-28 15:00:00,161.15,161.23,160.94,160.95,7856.0,153.4064,153.4826,153.2065,153.216,7856.0
2022-04-28 15:05:00,161.0,161.06,160.87,161.06,5268.0,153.2636,153.3207,153.1399,153.3207,5268.0
2022-04-28 15:10:00,161.02,161.15,160.9,161.09,22443.0,153.2827,153.4064,153.1684,153.3493,22443.0
2022-04-28 15:15:00,161.18,161.89,161.1,161.78,20074.0,153.435,154.1108,153.3588,154.0061,20074.0
2022-04-28 15:20:00,161.83,161.84,161.44,161.71,16689.0,154.0537,154.0632,153.6825,153.9395,16689.0
2022-04-28 15:25:00,161.76,161.76,161.4,161.46,19990.0,153.9871,153.9871,153.6444,153.7015,19990.0
2022-04-28 15:30:00,161.47,161.52,161.04,161.2,17451.0,153.711,153.7586,153.3017,153.454,17451.0
2022-04-28 15:35:00,161.24,161.27,160.74,160.91,23408.0,153.4921,153.5206,153.0161,153.1779,23408.0
2022-04-28 15:40:00,160.92,161.19,160.79,160.95,24420.0,153.1875,153.4445,153.0637,153.216,24420.0
2022-04-28 15:45:00,160.95,161.35,160.83,161.24,48183.0,153.216,153.5968,153.1018,153.4921,48183.0
2022-04-28 15:50:00,161.24,161.24,160.83,160.89,49745.0,153.4921,153.4921,153.1018,153.1589,49745.0
2022-04-28 15:55:00,160.83,160.86,160.45,160.86,81110.0,153.1018,153.1303,152.74,153.1303,81110.0
2022-04-29 09:30:00,162.65,163.93,162.5,163.02,92570.0,154.8343,156.0528,154.6915,155.1865,92570.0
2022-04-29 09:35:00,163.05,163.44,159.66,160.07,50477.0,155.2151,155.5864,151.988,152.3783,50477.0
2022-04-29 09:40:00,160.03,161.25,159.64,159.85,21044.0,152.3402,153.5016,151.969,152.1689,21044.0
2022-04-29 09:45:00,159.9,160.36,158.45,158.45,22127.0,152.2165,152.6544,150.8361,150.8361,22127.0
2022-04-29 09:50:00,158.74,159.13,157.8,159.08,24974.0,151.1122,151.4835,150.2174,151.4359,24974.0
2022-04-29 09:55:00,159.12,160.82,159.07,160.51,28041.0,151.474,153.0923,151.4264,152.7972,28041.0
2022-04-29 10:00:00,160.65,160.78,159.38,159.49,44510.0,152.9304,153.0542,151.7215,151.8262,44510.0
2022-04-29 10:05:00,159.45,159.86,159.06,159.49,19397.0,151.7881,152.1784,151.4168,151.8262,19397.0
2022-04-29 10:10:00,159.62,159.83,158.59,158.94,12511.0,151.9499,152.1498,150.9694,151.3026,12511.0
2022-04-29 10:15:00,158.9,159.09,157.44,157.59,34561.0,151.2645,151.4454,149.8747,150.0175,34561.0
2022-04-29 10:20:00,157.53,157.94,156.97,157.22,27334.0,149.9604,150.3507,149.4273,149.6652,27334.0
2022-04-29 10:25:00,157.19,157.72,156.79,156.8,23140.0,149.6367,150.1412,149.2559,149.2654,23140.0
2022-04-29 10:30:00,156.79,157.65,156.79,157.05,18470.0,149.2559,150.0746,149.2559,149.5034,18470.0
2022-04-29 10:35:00,156.86,157.2,156.45,157.04,20495.0,149.3225,149.6462,148.9322,149.4939,20495.0
2022-04-29 10:40:00,157.02,157.14,155.96,156.41,31711.0,149.4749,149.5891,148.4658,148.8942,31711.0
2022-04-29 10:45:00,156.27,156.38,155.86,155.96,18784.0,148.7609,148.8656,148.3706,148.4658,18784.0
2022-04-29 10:50:00,156.04,156.41,155.9,156.31,20412.0,148.542,148.8942,148.4087,148.799,20412.0
2022-04-29 10:55:00,156.23,156.39,155.96,156.33,14776.0,148.7228,148.8751,148.4658,148.818,14776.0
2022-04-29 11:00:00,156.28,156.38,154.85,155.63,58657.0,148.7704,148.8656,147.4091,148.1517,58657.0
2022-04-29 11:05:00,155.68,156.29,155.08,155.29,28928.0,148.1992,148.7799,147.6281,147.828,28928.0
2022-04-29 11:10:00,155.25,155.4,154.67,154.97,39354.0,147.7899,147.9327,147.2378,147.5234,39354.0
2022-04-29 11:15:00,154.91,155.39,154.56,155.32,21892.0,147.4662,147.9232,147.1331,147.8565,21892.0
2022-04-29 11:20:00,155.36,155.52,154.93,155.08,26330.0,147.8946,148.0469,147.4853,147.6281,26330.0
2022-04-29 11:25:00,155.14,155.77,154.93,155.77,21966.0,147.6852,148.2849,147.4853,148.2849,21966.0
2022-04-29 11:30:00,155.6,156.1,155.47,155.63,20724.0,148.1231,148.5991,147.9993,148.1517,20724.0
2022-04-29 11:35:00,155.61,155.69,155.08,155.34,22621.0,148.1326,148.2088,147.6281,147.8756,22621.0
2022-04-29 11:40:00,155.35,155.98,155.2,155.63,17298.0,147.8851,148.4848,147.7423,148.1517,17298.0
2022-04-29 11:45:00,155.57,156.33,155.47,155.75,20990.0,148.0945,148.818,147.9993,148.2659,20990.0
2022-04-29 11:50:00,155.84,156.3,155.56,155.97,19577.0,148.3516,148.7895,148.085,148.4753,19577.0
2022-04-29 11:55:00,155.93,156.02,155.3,155.3,22793.0,148.4372,148.5229,147.8375,147.8375,22793.0
2022-04-29 12:00:00,155.36,155.36,154.7,154.75,17988.0,147.8946,147.8946,147.2663,147.3139,17988.0
2022-04-29 12:05:00,154.67,154.68,154.16,154.38,19744.0,147.2378,147.2473,146.7523,146.9617,19744.0
2022-04-29 12:10:00,154.37,154.89,154.28,154.8,14781.0,146.9522,147.4472,146.8665,147.3615,14781.0
2022-04-29 12:15:00,154.8,155.08,154.6,154.96,16770.0,147.3615,147.6281,147.1711,147.5138,16770.0
2022-04-29 12:20:00,154.98,155.01,154.15,154.22,25394.0,147.5329,147.5614,146.7428,146.8094,25394.0
2022-04-29 12:25:00,154.19,154.28,153.71,153.82,28809.0,146.7808,146.8665,146.3239,146.4286,28809.0
2022-04-29 12:30:00,153.84,154.75,153.66,154.67,34355.0,146.4477,147.3139,146.2763,147.2378,34355.0
2022-04-29 12:35:00,154.66,154.88,154.42,154.49,23082.0,147.2283,147.4377,146.9998,147.0664,23082.0
2022-04-29 12:40:00,154.47,154.47,153.91,154.08,32322.0,147.0474,147.0474,146.5143,146.6761,32322.0
2022-04-29 12:45:00,154.14,154.2,153.94,153.94,16792.0,146.7333,146.7904,146.5429,146.5429,16792.0
2022-04-29 12:50:00,153.93,153.96,153.36,153.44,21408.0,146.5333,146.5619,145.9907,146.0669,21408.0
2022-04-29 12:55:00,153.39,154.11,153.36,153.98,30892.0,146.0193,146.7047,145.9907,146.5809,30892.0
2022-04-29 13:00:00,153.95,154.19,153.88,154.15,23104.0,146.5524,146.7808,146.4857,146.7428,23104.0
2022-04-29 13:05:00,154.13,154.14,153.7,153.75,13338.0,146.7237,146.7333,146.3144,146.362,13338.0
2022-04-29 13:10:00,153.7,154.19,153.69,154.13,21857.0,146.3144,146.7808,146.3049,146.7237,21857.0
2022-04-29 13:15:00,154.19,154.57,153.95,154.51,24815.0,146.7808,147.1426,146.5524,147.0855,24815.0
2022-04-29 13:20:00,154.47,155.14,154.41,155.14,19659.0,147.0474,147.6852,146.9903,147.6852,19659.0
2022-04-29 13:25:00,155.16,155.57,155.1,155.52,21030.0,147.7042,148.0945,147.6471,148.0469,21030.0
2022-04-29 13:30:00,155.46,155.95,155.44,155.75,19840.0,147.9898,148.4563,147.9708,148.2659,19840.0
2022-04-29 13:35:00,155.69,156.19,155.69,155.87,17837.0,148.2088,148.6847,148.2088,148.3801,17837.0
2022-04-29 13:40:00,155.86,155.97,155.36,155.54,23660.0,148.3706,148.4753,147.8946,148.066,23660.0
2022-04-29 13:45:00,155.48,155.64,155.34,155.51,15628.0,148.0089,148.1612,147.8756,148.0374,15628.0
2022-04-29 13:50:00,155.51,155.54,155.19,155.3,8892.0,148.0374,148.066,147.7328,147.8375,8892.0
2022-04-29 13:55:00,155.29,155.35,154.87,154.88,17459.0,147.828,147.8851,147.4282,147.4377,17459.0
2022-04-29 14:00:00,154.95,155.01,154.55,154.66,16412.0,147.5043,147.5614,147.1235,147.2283,16412.0
2022-04-29 14:05:00,154.67,154.89,154.43,154.8,17796.0,147.2378,147.4472,147.0093,147.3615,17796.0
2022-04-29 14:10:00,154.69,154.85,154.52,154.66,14574.0,147.2568,147.4091,147.095,147.2283,14574.0
2022-04-29 14:15:00,154.69,155.19,154.6,154.6,20107.0,147.2568,147.7328,147.1711,147.1711,20107.0
2022-04-29 14:20:00,154.59,154.65,154.26,154.41,18799.0,147.1616,147.2187,146.8475,146.9903,18799.0
2022-04-29 14:25:00,154.46,154.68,154.16,154.6,24685.0,147.0379,147.2473,146.7523,147.1711,24685.0
2022-04-29 14:30:00,154.61,154.68,154.36,154.42,15368.0,147.1807,147.2473,146.9427,146.9998,15368.0
2022-04-29 14:35:00,154.41,154.48,153.93,153.99,17101.0,146.9903,147.0569,146.5333,146.5905,17101.0
2022-04-29 14:40:00,153.93,154.23,153.89,154.2,21385.0,146.5333,146.8189,146.4953,146.7904,21385.0
2022-04-29 14:45:00,154.25,154.37,154.04,154.09,19090.0,146.838,146.9522,146.6381,146.6857,19090.0
2022-04-29 14:50:00,154.1,154.25,153.93,153.97,13982.0,146.6952,146.838,146.5333,146.5714,13982.0
2022-04-29 14:55:00,153.94,154.62,153.81,154.5,34300.0,146.5429,147.1902,146.4191,147.076,34300.0
2022-04-29 15:00:00,154.56,154.56,153.94,154.27,24846.0,147.1331,147.1331,146.5429,146.857,24846.0
2022-04-29 15:05:00,154.22,154.23,153.81,153.84,20264.0,146.8094,146.8189,146.4191,146.4477,20264.0
2022-04-29 15:10:00,153.8,153.84,153.29,153.47,28953.0,146.4096,146.4477,145.9241,146.0954,28953.0
2022-04-29 15:15:00,153.46,154.33,153.45,154.27,41709.0,146.0859,146.9141,146.0764,146.857,41709.0
2022-04-29 15:20:00,154.21,154.51,153.77,154.41,26545.0,146.7999,147.0855,146.381,146.9903,26545.0
2022-04-29 15:25:00,154.46,154.7,154.36,154.57,30969.0,147.0379,147.2663,146.9427,147.1426,30969.0
2022-04-29 15:30:00,154.58,155.26,154.48,155.15,56971.0,147.1521,147.7994,147.0569,147.6947,56971.0
2022-04-29 15:35:00,155.11,156.0,155.09,155.78,66363.0,147.6566,148.5039,147.6376,148.2944,66363.0
2022-04-29 15:40:00,155.79,156.28,155.67,155.94,73690.0,148.304,148.7704,148.1897,148.4468,73690.0
2022-04-29 15:45:00,155.91,155.97,154.88,154.93,93784.0,148.4182,148.4753,147.4377,147.4853,93784.0
2022-04-29 15:50:00,154.92,155.27,154.52,154.94,146933.0,147.4758,147.809,147.095,147.4948,146933.0
2022-04-29 15:55:00,154.93,155.26,154.75,154.98,309379.0,147.4853,147.7994,147.3139,147.5329,309379.0
2022-05-02 09:30:00,154.48,155.04,152.13,152.22,94541.0,147.0569,147.59,144.8198,144.9055,94541.0
2022-05-02 09:35:00,152.18,152.83,151.11,152.72,61273.0,144.8674,145.4862,143.8488,145.3815,61273.0
2022-05-02 09:40:00,152.56,152.85,151.35,151.75,61626.0,145.2292,145.5052,144.0773,144.4581,61626.0
2022-05-02 09:45:00,152.11,152.61,151.13,152.08,43945.0,144.8008,145.2768,143.8679,144.7722,43945.0
2022-05-02 09:50:00,151.93,152.19,151.07,151.99,44450.0,144.6294,144.877,143.8108,144.6866,44450.0
2022-05-02 09:55:00,151.94,151.94,150.69,150.88,28021.0,144.639,144.639,143.449,143.6299,28021.0
2022-05-02 10:00:00,150.69,151.3,150.11,150.75,71021.0,143.449,144.0297,142.8969,143.5061,71021.0
2022-05-02 10:05:00,150.85,150.85,149.52,149.67,46062.0,143.6013,143.6013,142.3353,142.478,46062.0
2022-05-02 10:10:00,149.59,149.59,148.75,149.03,42641.0,142.4019,142.4019,141.6023,141.8688,42641.0
2022-05-02 10:15:00,148.86,149.3,148.44,148.9,53173.0,141.707,142.1258,141.3071,141.745,53173.0
2022-05-02 10:20:00,148.77,148.99,148.0,148.66,49381.0,141.6213,141.8307,140.8883,141.5166,49381.0
2022-05-02 10:25:00,148.65,149.9,148.5,149.88,68984.0,141.5071,142.697,141.3643,142.678,68984.0
2022-05-02 10:30:00,149.86,150.91,149.83,150.18,30018.0,142.6589,143.6585,142.6304,142.9635,30018.0
2022-05-02 10:35:00,150.08,150.09,149.08,149.72,29647.0,142.8683,142.8779,141.9164,142.5256,29647.0
2022-05-02 10:40:00,149.78,149.93,149.15,149.3,35586.0,142.5828,142.7255,141.983,142.1258,35586.0
2022-05-02 10:45:00,149.37,149.62,149.0,149.51,24153.0,142.1925,142.4304,141.8402,142.3257,24153.0
2022-05-02 10:50:00,149.51,149.52,148.66,148.85,35163.0,142.3257,142.3353,141.5166,141.6974,35163.0
2022-05-02 10:55:00,148.8,148.8,147.71,148.15,67520.0,141.6498,141.6498,140.6122,141.0311,67520.0
2022-05-02 11:00:00,148.19,148.27,147.34,147.52,41116.0,141.0692,141.1453,140.26,140.4314,41116.0
2022-05-02 11:05:00,147.46,148.15,147.33,148.08,31516.0,140.3742,141.0311,140.2505,140.9644,31516.0
2022-05-02 11:10:00,148.12,148.82,147.66,148.82,27223.0,141.0025,141.6689,140.5646,141.6689,27223.0
2022-05-02 11:15:00,148.87,148.87,148.07,148.22,24170.0,141.7165,141.7165,140.9549,141.0977,24170.0
2022-05-02 11:20:00,148.21,148.67,148.12,148.39,18350.0,141.0882,141.5261,141.0025,141.2595,18350.0
2022-05-02 11:25:00,148.38,148.53,147.68,147.87,28167.0,141.25,141.3928,140.5837,140.7645,28167.0
2022-05-02 11:30:00,147.92,149.33,147.82,149.2,28763.0,140.8121,142.1544,140.7169,142.0306,28763.0
2022-05-02 11:35:00,149.27,149.95,148.84,148.88,14800.0,142.0973,142.7446,141.6879,141.726,14800.0
2022-05-02 11:40:00,148.88,149.37,148.65,149.16,16608.0,141.726,142.1925,141.5071,141.9925,16608.0
2022-05-02 11:45:00,149.16,149.41,148.82,149.05,19811.0,141.9925,142.2305,141.6689,141.8878,19811.0
2022-05-02 11:50:00,149.11,149.39,148.96,149.15,24076.0,141.945,142.2115,141.8022,141.983,24076.0
2022-05-02 11:55:00,149.21,149.63,149.0,149.26,20951.0,142.0401,142.44,141.8402,142.0877,20951.0
2022-05-02 12:00:00,149.13,149.2,147.86,148.27,21772.0,141.964,142.0306,140.755,141.1453,21772.0
2022-05-02 12:05:00,148.15,148.58,148.07,148.5,13006.0,141.0311,141.4404,140.9549,141.3643,13006.0
2022-05-02 12:10:00,148.43,148.68,148.21,148.67,15818.0,141.2976,141.5356,141.0882,141.5261,15818.0
2022-05-02 12:15:00,148.6,149.23,148.43,149.23,24457.0,141.4595,142.0592,141.2976,142.0592,24457.0
2022-05-02 12:20:00,149.2,149.43,148.72,148.8,37994.0,142.0306,142.2496,141.5737,141.6498,37994.0
2022-05-02 12:25:00,148.87,148.87,148.04,148.16,17682.0,141.7165,141.7165,140.9264,141.0406,17682.0
2022-05-02 12:30:00,148.12,148.33,147.98,148.21,18819.0,141.0025,141.2024,140.8693,141.0882,18819.0
2022-05-02 12:35:00,148.23,148.51,148.05,148.31,15346.0,141.1072,141.3738,140.9359,141.1834,15346.0
2022-05-02 12:40:00,148.22,148.59,148.17,148.36,18198.0,141.0977,141.4499,141.0501,141.231,18198.0
2022-05-02 12:45:00,148.29,148.39,147.92,148.36,19930.0,141.1644,141.2595,140.8121,141.231,19930.0
2022-05-02 12:50:00,148.32,148.37,147.55,147.66,19010.0,141.1929,141.2405,140.4599,140.5646,19010.0
2022-05-02 12:55:00,147.63,147.87,147.26,147.48,30563.0,140.5361,140.7645,140.1838,140.3933,30563.0
2022-05-02 13:00:00,147.55,147.59,146.72,147.09,21468.0,140.4599,140.498,139.6698,140.022,21468.0
2022-05-02 13:05:00,147.14,147.31,146.9,147.22,19992.0,140.0696,140.2314,139.8411,140.1458,19992.0
2022-05-02 13:10:00,147.18,147.86,147.05,147.85,14350.0,140.1077,140.755,139.9839,140.7455,14350.0
2022-05-02 13:15:00,147.99,147.99,147.31,147.33,26342.0,140.8788,140.8788,140.2314,140.2505,26342.0
2022-05-02 13:20:00,147.35,147.43,146.81,146.81,17974.0,140.2695,140.3457,139.7555,139.7555,17974.0
2022-05-02 13:25:00,146.85,147.19,146.69,147.0,14847.0,139.7935,140.1172,139.6412,139.9363,14847.0
2022-05-02 13:30:00,146.97,147.28,146.78,146.96,18975.0,139.9078,140.2029,139.7269,139.8983,18975.0
2022-05-02 13:35:00,146.97,147.4,146.94,147.24,21378.0,139.9078,140.3171,139.8792,140.1648,21378.0
2022-05-02 13:40:00,147.21,147.54,147.18,147.25,19112.0,140.1363,140.4504,140.1077,140.1743,19112.0
2022-05-02 13:45:00,147.25,147.38,147.0,147.08,17090.0,140.1743,140.2981,139.9363,140.0125,17090.0
2022-05-02 13:50:00,147.02,147.09,146.58,146.6,19434.0,139.9554,140.022,139.5365,139.5556,19434.0
2022-05-02 13:55:00,146.6,146.93,146.52,146.87,18471.0,139.5556,139.8697,139.4794,139.8126,18471.0
2022-05-02 14:00:00,146.78,147.17,146.51,147.16,22253.0,139.7269,140.0982,139.4699,140.0887,22253.0
2022-05-02 14:05:00,147.08,147.42,146.76,146.77,22254.0,140.0125,140.3362,139.7079,139.7174,22254.0
2022-05-02 14:10:00,146.66,146.66,145.6,145.63,26933.0,139.6127,139.6127,138.6036,138.6322,26933.0
2022-05-02 14:15:00,145.66,145.82,145.42,145.67,21068.0,138.6607,138.813,138.4323,138.6703,21068.0
2022-05-02 14:20:00,145.68,145.95,145.49,145.87,16409.0,138.6798,138.9368,138.4989,138.8606,16409.0
2022-05-02 14:25:00,145.82,146.23,145.66,145.98,15480.0,138.813,139.2033,138.6607,138.9654,15480.0
2022-05-02 14:30:00,146.03,146.1,145.77,145.93,19313.0,139.013,139.0796,138.7654,138.9178,19313.0
2022-05-02 14:35:00,145.87,146.21,145.6,146.19,29084.0,138.8606,139.1843,138.6036,139.1653,29084.0
2022-05-02 14:40:00,146.15,146.27,145.45,145.63,12887.0,139.1272,139.2414,138.4608,138.6322,12887.0
2022-05-02 14:45:00,145.68,146.32,145.68,145.92,20577.0,138.6798,139.289,138.6798,138.9082,20577.0
2022-05-02 14:50:00,145.89,146.78,145.62,146.54,19792.0,138.8797,139.7269,138.6227,139.4984,19792.0
2022-05-02 14:55:00,146.54,146.58,145.89,146.05,11886.0,139.4984,139.5365,138.8797,139.032,11886.0
2022-05-02 15:00:00,146.08,146.59,146.07,146.54,17072.0,139.0605,139.546,139.051,139.4984,17072.0
2022-05-02 15:05:00,146.6,147.25,146.54,147.03,15136.0,139.5556,140.1743,139.4984,139.9649,15136.0
2022-05-02 15:10:00,147.09,148.21,147.07,148.2,32734.0,140.022,141.0882,140.003,141.0787,32734.0
2022-05-02 15:15:00,148.14,148.5,147.76,147.82,28902.0,141.0216,141.3643,140.6598,140.7169,28902.0
2022-05-02 15:20:00,147.96,148.29,147.77,148.01,19547.0,140.8502,141.1644,140.6693,140.8978,19547.0
2022-05-02 15:25:00,147.97,148.8,147.93,148.74,39093.0,140.8597,141.6498,140.8217,141.5927,39093.0
2022-05-02 15:30:00,148.76,149.7,148.76,149.69,76995.0,141.6118,142.5066,141.6118,142.4971,76995.0
2022-05-02 15:35:00,149.66,149.94,149.33,149.69,65961.0,142.4685,142.7351,142.1544,142.4971,65961.0
2022-05-02 15:40:00,149.74,149.92,148.84,148.93,41187.0,142.5447,142.716,141.6879,141.7736,41187.0
2022-05-02 15:45:00,148.94,150.18,148.81,150.17,68803.0,141.7831,142.9635,141.6594,142.954,68803.0
2022-05-02 15:50:00,150.25,150.73,149.88,150.32,93153.0,143.0302,143.4871,142.678,143.0968,93153.0
2022-05-02 15:55:00,150.32,150.39,149.92,149.99,153629.0,143.0968,143.1634,142.716,142.7827,153629.0
2022-05-03 09:30:00,150.36,151.92,150.0,150.76,78871.0,143.1349,144.6199,142.7922,143.5157,78871.0
2022-05-03 09:35:00,150.96,151.88,149.8,151.0,30571.0,143.7061,144.5818,142.6018,143.7441,30571.0
2022-05-03 09:40:00,151.09,152.55,150.93,151.7,46137.0,143.8298,145.2197,143.6775,144.4105,46137.0
2022-05-03 09:45:00,151.41,151.48,150.3,151.03,16804.0,144.1344,144.2011,143.0778,143.7727,16804.0
2022-05-03 09:50:00,151.01,151.77,151.01,151.47,14569.0,143.7537,144.4771,143.7537,144.1915,14569.0
2022-05-03 09:55:00,151.5,151.88,151.04,151.81,26218.0,144.2201,144.5818,143.7822,144.5152,26218.0
2022-05-03 10:00:00,151.84,152.44,151.8,152.0,20874.0,144.5438,145.1149,144.5057,144.6961,20874.0
2022-05-03 10:05:00,152.21,152.36,151.22,151.22,15260.0,144.896,145.0388,143.9536,143.9536,15260.0
2022-05-03 10:10:00,151.27,152.31,151.08,152.31,22020.0,144.0012,144.9912,143.8203,144.9912,22020.0
2022-05-03 10:15:00,152.32,152.64,151.84,151.84,26514.0,145.0007,145.3053,144.5438,144.5438,26514.0
2022-05-03 10:20:00,151.84,152.07,151.41,151.67,32709.0,144.5438,144.7627,144.1344,144.3819,32709.0
2022-05-03 10:25:00,151.7,152.46,151.44,152.04,14081.0,144.4105,145.134,144.163,144.7342,14081.0
2022-05-03 10:30:00,152.07,152.81,151.97,152.68,13565.0,144.7627,145.4672,144.6675,145.3434,13565.0
2022-05-03 10:35:00,152.61,152.85,152.16,152.45,12264.0,145.2768,145.5052,144.8484,145.1245,12264.0
2022-05-03 10:40:00,152.47,152.62,151.94,151.94,14118.0,145.1435,145.2863,144.639,144.639,14118.0
2022-05-03 10:45:00,151.93,152.07,151.44,151.64,12126.0,144.6294,144.7627,144.163,144.3534,12126.0
2022-05-03 10:50:00,151.56,151.71,151.33,151.49,18876.0,144.2772,144.42,144.0583,144.2106,18876.0
2022-05-03 10:55:00,151.51,151.64,151.09,151.54,12343.0,144.2296,144.3534,143.8298,144.2582,12343.0
2022-05-03 11:00:00,151.71,152.27,151.39,152.08,26492.0,144.42,144.9531,144.1154,144.7722,26492.0
2022-05-03 11:05:00,152.02,152.5,151.71,152.34,24825.0,144.7151,145.1721,144.42,145.0197,24825.0
2022-05-03 11:10:00,152.3,152.56,151.93,152.26,15635.0,144.9817,145.2292,144.6294,144.9436,15635.0
2022-05-03 11:15:00,152.2,152.48,151.98,152.28,10763.0,144.8865,145.153,144.677,144.9626,10763.0
2022-05-03 11:20:00,152.33,152.67,152.03,152.67,18907.0,145.0102,145.3339,144.7246,145.3339,18907.0
2022-05-03 11:25:00,152.73,152.92,152.53,152.65,19162.0,145.391,145.5719,145.2006,145.3148,19162.0
2022-05-03 11:30:00,152.57,153.39,152.57,153.33,35530.0,145.2387,146.0193,145.2387,145.9622,35530.0
2022-05-03 11:35:00,153.33,153.39,152.44,152.44,13566.0,145.9622,146.0193,145.1149,145.1149,13566.0
2022-05-03 11:40:00,152.55,153.08,152.55,152.81,10372.0,145.2197,145.7242,145.2197,145.4672,10372.0
2022-05-03 11:45:00,152.82,152.84,152.48,152.64,9881.0,145.4767,145.4957,145.153,145.3053,9881.0
2022-05-03 11:50:00,152.63,152.99,152.59,152.91,8148.0,145.2958,145.6385,145.2577,145.5624,8148.0
2022-05-03 11:55:00,152.94,153.31,152.75,153.28,11303.0,145.5909,145.9431,145.41,145.9146,11303.0
2022-05-03 12:00:00,153.31,153.64,153.22,153.35,12015.0,145.9431,146.2573,145.8575,145.9812,12015.0
2022-05-03 12:05:00,153.3,153.38,152.43,152.45,10285.0,145.9336,146.0098,145.1054,145.1245,10285.0
2022-05-03 12:10:00,152.46,153.18,152.31,153.18,19334.0,145.134,145.8194,144.9912,145.8194,19334.0
2022-05-03 12:15:00,153.25,153.33,152.86,152.99,11877.0,145.886,145.9622,145.5148,145.6385,11877.0
2022-05-03 12:20:00,153.01,153.16,152.76,152.94,49378.0,145.6575,145.8003,145.4196,145.5909,49378.0
2022-05-03 12:25:00,152.9,153.11,152.42,152.6,23771.0,145.5528,145.7527,145.0959,145.2673,23771.0
2022-05-03 12:30:00,152.55,152.59,151.83,152.33,10453.0,145.2197,145.2577,144.5343,145.0102,10453.0
2022-05-03 12:35:00,152.35,152.89,152.25,152.68,9231.0,145.0293,145.5433,144.9341,145.3434,9231.0
2022-05-03 12:40:00,152.69,152.92,152.64,152.71,7073.0,145.3529,145.5719,145.3053,145.372,7073.0
2022-05-03 12:45:00,152.65,152.84,152.33,152.66,8408.0,145.3148,145.4957,145.0102,145.3244,8408.0
2022-05-03 12:50:00,152.67,152.8,152.45,152.45,7964.0,145.3339,145.4576,145.1245,145.1245,7964.0
2022-05-03 12:55:00,152.5,152.88,152.24,152.78,10109.0,145.1721,145.5338,144.9245,145.4386,10109.0
2022-05-03 13:00:00,152.75,153.03,152.72,152.89,10050.0,145.41,145.6766,145.3815,145.5433,10050.0
2022-05-03 13:05:00,152.89,152.96,152.45,152.86,7611.0,145.5433,145.61,145.1245,145.5148,7611.0
2022-05-03 13:10:00,152.85,153.42,152.85,153.41,23219.0,145.5052,146.0478,145.5052,146.0383,23219.0
2022-05-03 13:15:00,153.47,153.67,152.98,153.16,18640.0,146.0954,146.2858,145.629,145.8003,18640.0
2022-05-03 13:20:00,153.18,153.2,152.83,153.0,13690.0,145.8194,145.8384,145.4862,145.648,13690.0
2022-05-03 13:25:00,152.89,152.98,152.63,152.98,24655.0,145.5433,145.629,145.2958,145.629,24655.0
2022-05-03 13:30:00,152.99,153.28,152.79,152.96,33307.0,145.6385,145.9146,145.4481,145.61,33307.0
2022-05-03 13:35:00,152.97,153.08,152.78,153.01,11103.0,145.6195,145.7242,145.4386,145.6575,11103.0
2022-05-03 13:40:00,152.96,153.02,152.68,152.74,6930.0,145.61,145.6671,145.3434,145.4005,6930.0
2022-05-03 13:45:00,152.78,153.03,152.67,152.88,8390.0,145.4386,145.6766,145.3339,145.5338,8390.0
2022-05-03 13:50:00,152.89,152.94,152.37,152.6,12004.0,145.5433,145.5909,145.0483,145.2673,12004.0
2022-05-03 13:55:00,152.52,152.63,152.47,152.59,8043.0,145.1911,145.2958,145.1435,145.2577,8043.0
2022-05-03 14:00:00,152.58,152.65,152.11,152.13,14734.0,145.2482,145.3148,144.8008,144.8198,14734.0
2022-05-03 14:05:00,152.08,152.16,151.95,152.14,13885.0,144.7722,144.8484,144.6485,144.8294,13885.0
2022-05-03 14:10:00,152.11,152.17,151.48,151.61,17742.0,144.8008,144.8579,144.2011,144.3248,17742.0
2022-05-03 14:15:00,151.52,151.59,151.3,151.3,14232.0,144.2391,144.3058,144.0297,144.0297,14232.0
2022-05-03 14:20:00,151.53,151.58,151.31,151.5,14979.0,144.2487,144.2963,144.0392,144.2201,14979.0
2022-05-03 14:25:00,151.55,151.55,151.23,151.37,13145.0,144.2677,144.2677,143.9631,144.0964,13145.0
2022-05-03 14:30:00,151.36,151.86,151.33,151.86,25036.0,144.0868,144.5628,144.0583,144.5628,25036.0
2022-05-03 14:35:00,151.91,152.2,151.53,151.63,9152.0,144.6104,144.8865,144.2487,144.3439,9152.0
2022-05-03 14:40:00,151.51,151.77,150.89,151.61,13428.0,144.2296,144.4771,143.6394,144.3248,13428.0
2022-05-03 14:45:00,151.8,151.97,151.17,151.88,11932.0,144.5057,144.6675,143.906,144.5818,11932.0
2022-05-03 14:50:00,151.9,152.51,151.79,152.28,8739.0,144.6009,145.1816,144.4962,144.9626,8739.0
2022-05-03 14:55:00,152.27,152.73,152.24,152.66,10550.0,144.9531,145.391,144.9245,145.3244,10550.0
2022-05-03 15:00:00,152.75,153.0,152.55,152.81,12022.0,145.41,145.648,145.2197,145.4672,12022.0
2022-05-03 15:05:00,152.8,153.03,152.63,153.03,27976.0,145.4576,145.6766,145.2958,145.6766,27976.0
2022-05-03 15:10:00,152.96,153.29,152.95,153.15,20577.0,145.61,145.9241,145.6004,145.7908,20577.0
2022-05-03 15:15:00,153.16,153.2,152.73,152.82,14507.0,145.8003,145.8384,145.391,145.4767,14507.0
2022-05-03 15:20:00,152.87,153.22,152.53,152.78,13974.0,145.5243,145.8575,145.2006,145.4386,13974.0
2022-05-03 15:25:00,152.77,152.77,152.51,152.66,28172.0,145.4291,145.4291,145.1816,145.3244,28172.0
2022-05-03 15:30:00,152.68,153.07,152.61,152.96,18854.0,145.3434,145.7147,145.2768,145.61,18854.0
2022-05-03 15:35:00,152.98,153.02,152.34,152.46,22227.0,145.629,145.6671,145.0197,145.134,22227.0
2022-05-03 15:40:00,152.42,152.42,151.58,151.74,65622.0,145.0959,145.0959,144.2963,144.4486,65622.0
2022-05-03 15:45:00,151.75,152.47,151.55,152.11,38066.0,144.4581,145.1435,144.2677,144.8008,38066.0
2022-05-03 15:50:00,152.16,152.85,151.92,152.62,60391.0,144.8484,145.5052,144.6199,145.2863,60391.0
2022-05-03 15:55:00,152.59,152.61,152.1,152.12,82222.0,145.2577,145.2768,144.7913,144.8103,82222.0
2022-05-04 09:30:00,152.36,153.12,151.59,152.23,50789.0,145.0388,145.7623,144.3058,144.915,50789.0
2022-05-04 09:35:00,152.17,152.97,152.16,152.22,9144.0,144.8579,145.6195,144.8484,144.9055,9144.0
2022-05-04 09:40:00,152.12,152.89,151.47,151.97,19911.0,144.8103,145.5433,144.1915,144.6675,19911.0
2022-05-04 09:45:00,151.77,151.77,150.75,150.99,11463.0,144.4771,144.4771,143.5061,143.7346,11463.0
2022-05-04 09:50:00,150.88,151.84,150.76,151.3,31340.0,143.6299,144.5438,143.5157,144.0297,31340.0
2022-05-04 09:55:00,151.23,151.52,150.78,151.02,10641.0,143.9631,144.2391,143.5347,143.7632,10641.0
2022-05-04 10:00:00,150.98,151.27,150.16,150.16,14673.0,143.7251,144.0012,142.9445,142.9445,14673.0
2022-05-04 10:05:00,150.19,150.62,150.1,150.36,10195.0,142.9731,143.3824,142.8874,143.1349,10195.0
2022-05-04 10:10:00,150.44,150.55,149.73,149.94,12660.0,143.211,143.3158,142.5352,142.7351,12660.0
2022-05-04 10:15:00,149.71,149.87,149.23,149.83,13905.0,142.5161,142.6684,142.0592,142.6304,13905.0
2022-05-04 10:20:00,149.94,150.29,149.7,150.02,13445.0,142.7351,143.0683,142.5066,142.8112,13445.0
2022-05-04 10:25:00,150.01,150.32,149.64,149.67,10232.0,142.8017,143.0968,142.4495,142.478,10232.0
2022-05-04 10:30:00,149.64,149.89,149.29,149.3,7149.0,142.4495,142.6875,142.1163,142.1258,7149.0
2022-05-04 10:35:00,149.23,149.7,149.2,149.52,9779.0,142.0592,142.5066,142.0306,142.3353,9779.0
2022-05-04 10:40:00,149.59,150.0,149.51,149.93,33727.0,142.4019,142.7922,142.3257,142.7255,33727.0
2022-05-04 10:45:00,149.95,150.09,149.25,149.36,14475.0,142.7446,142.8779,142.0782,142.1829,14475.0
2022-05-04 10:50:00,149.31,149.48,148.86,149.4,13115.0,142.1353,142.2972,141.707,142.221,13115.0
2022-05-04 10:55:00,149.39,149.75,149.38,149.63,5945.0,142.2115,142.5542,142.202,142.44,5945.0
2022-05-04 11:00:00,149.67,149.82,149.43,149.76,6725.0,142.478,142.6208,142.2496,142.5637,6725.0
2022-05-04 11:05:00,149.8,149.96,149.66,149.95,4900.0,142.6018,142.7541,142.4685,142.7446,4900.0
2022-05-04 11:10:00,149.81,149.85,148.93,149.11,11201.0,142.6113,142.6494,141.7736,141.945,11201.0
2022-05-04 11:15:00,149.12,149.23,148.54,148.6,11401.0,141.9545,142.0592,141.4023,141.4595,11401.0
2022-05-04 11:20:00,148.65,149.19,148.58,149.11,13111.0,141.5071,142.0211,141.4404,141.945,13111.0
2022-05-04 11:25:00,149.08,149.41,148.86,148.94,9668.0,141.9164,142.2305,141.707,141.7831,9668.0
2022-05-04 11:30:00,149.11,149.11,148.38,148.57,5886.0,141.945,141.945,141.25,141.4309,5886.0
2022-05-04 11:35:00,148.56,148.69,148.52,148.69,5628.0,141.4214,141.5451,141.3833,141.5451,5628.0
2022-05-04 11:40:00,148.52,148.76,147.92,148.15,15790.0,141.3833,141.6118,140.8121,141.0311,15790.0
2022-05-04 11:45:00,148.12,148.48,147.86,148.47,8117.0,141.0025,141.3452,140.755,141.3357,8117.0
2022-05-04 11:50:00,148.36,148.54,148.28,148.42,16075.0,141.231,141.4023,141.1548,141.2881,16075.0
2022-05-04 11:55:00,148.53,148.53,148.14,148.16,7642.0,141.3928,141.3928,141.0216,141.0406,7642.0
2022-05-04 12:00:00,148.1,148.19,147.83,147.97,6722.0,140.9835,141.0692,140.7265,140.8597,6722.0
2022-05-04 12:05:00,147.97,148.24,147.83,148.11,10796.0,140.8597,141.1168,140.7265,140.993,10796.0
2022-05-04 12:10:00,148.09,148.6,148.05,148.6,12388.0,140.974,141.4595,140.9359,141.4595,12388.0
2022-05-04 12:15:00,148.61,148.8,148.53,148.76,6876.0,141.469,141.6498,141.3928,141.6118,6876.0
2022-05-04 12:20:00,148.75,148.99,148.75,148.87,13508.0,141.6023,141.8307,141.6023,141.7165,13508.0
2022-05-04 12:25:00,148.92,149.1,148.76,149.01,13567.0,141.7641,141.9354,141.6118,141.8498,13567.0
2022-05-04 12:30:00,148.99,149.62,148.91,149.58,17419.0,141.8307,142.4304,141.7546,142.3924,17419.0
2022-05-04 12:35:00,149.59,149.88,149.52,149.87,9991.0,142.4019,142.678,142.3353,142.6684,9991.0
2022-05-04 12:40:00,149.89,150.09,149.65,150.04,13276.0,142.6875,142.8779,142.459,142.8303,13276.0
2022-05-04 12:45:00,149.97,150.21,149.81,150.06,10106.0,142.7636,142.9921,142.6113,142.8493,10106.0
2022-05-04 12:50:00,150.02,150.21,149.83,150.21,6202.0,142.8112,142.9921,142.6304,142.9921,6202.0
2022-05-04 12:55:00,150.26,150.45,148.8,149.62,87462.0,143.0397,143.2206,141.6498,142.4304,87462.0
2022-05-04 13:00:00,149.66,149.82,149.49,149.75,13399.0,142.4685,142.6208,142.3067,142.5542,13399.0
2022-05-04 13:05:00,149.75,149.91,149.48,149.53,22500.0,142.5542,142.7065,142.2972,142.3448,22500.0
2022-05-04 13:10:00,149.49,149.53,149.18,149.43,11866.0,142.3067,142.3448,142.0116,142.2496,11866.0
2022-05-04 13:15:00,149.56,149.82,149.3,149.51,24046.0,142.3733,142.6208,142.1258,142.3257,24046.0
2022-05-04 13:20:00,149.54,149.58,149.0,149.18,6797.0,142.3543,142.3924,141.8402,142.0116,6797.0
2022-05-04 13:25:00,149.27,149.45,149.11,149.27,7497.0,142.0973,142.2686,141.945,142.0973,7497.0
2022-05-04 13:30:00,149.33,149.43,149.21,149.42,9294.0,142.1544,142.2496,142.0401,142.2401,9294.0
2022-05-04 13:35:00,149.51,149.59,149.21,149.53,10695.0,142.3257,142.4019,142.0401,142.3448,10695.0
2022-05-04 13:40:00,149.52,149.67,149.46,149.67,8015.0,142.3353,142.478,142.2781,142.478,8015.0
2022-05-04 13:45:00,149.52,149.68,149.47,149.47,2600.0,142.3353,142.4876,142.2877,142.2877,2600.0
2022-05-04 13:50:00,149.41,149.6,149.35,149.56,3534.0,142.2305,142.4114,142.1734,142.3733,3534.0
2022-05-04 13:55:00,149.51,150.36,149.51,149.81,8458.0,142.3257,143.1349,142.3257,142.6113,8458.0
2022-05-04 14:00:00,150.02,150.97,149.83,150.31,10781.0,142.8112,143.7156,142.6304,143.0873,10781.0
2022-05-04 14:05:00,150.63,150.83,149.7,150.4,13755.0,143.3919,143.5823,142.5066,143.173,13755.0
2022-05-04 14:10:00,150.27,150.92,150.01,150.47,8900.0,143.0492,143.668,142.8017,143.2396,8900.0
2022-05-04 14:15:00,150.49,150.58,149.53,149.72,7929.0,143.2586,143.3443,142.3448,142.5256,7929.0
2022-05-04 14:20:00,149.61,150.07,149.34,150.01,8690.0,142.4209,142.8588,142.1639,142.8017,8690.0
2022-05-04 14:25:00,150.09,151.33,149.82,151.18,13748.0,142.8779,144.0583,142.6208,143.9155,13748.0
2022-05-04 14:30:00,151.15,151.16,148.65,148.84,29297.0,143.8869,143.8964,141.5071,141.6879,29297.0
2022-05-04 14:35:00,148.65,149.95,148.55,149.8,13576.0,141.5071,142.7446,141.4119,142.6018,13576.0
2022-05-04 14:40:00,149.63,151.2,149.51,150.77,18867.0,142.44,143.9345,142.3257,143.5252,18867.0
2022-05-04 14:45:00,150.93,152.59,150.93,151.89,36042.0,143.6775,145.2577,143.6775,144.5914,36042.0
2022-05-04 14:50:00,152.03,152.72,151.8,152.66,26626.0,144.7246,145.3815,144.5057,145.3244,26626.0
2022-05-04 14:55:00,152.66,152.9,151.89,151.99,21454.0,145.3244,145.5528,144.5914,144.6866,21454.0
2022-05-04 15:00:00,151.98,152.55,151.95,152.47,32138.0,144.677,145.2197,144.6485,145.1435,32138.0
2022-05-04 15:05:00,152.5,152.88,152.41,152.56,34515.0,145.1721,145.5338,145.0864,145.2292,34515.0
2022-05-04 15:10:00,152.59,153.22,152.5,153.22,9421.0,145.2577,145.8575,145.1721,145.8575,9421.0
2022-05-04 15:15:00,153.04,153.55,152.67,152.69,13822.0,145.6861,146.1716,145.3339,145.3529,13822.0
2022-05-04 15:20:00,152.76,153.24,152.68,153.15,13239.0,145.4196,145.8765,145.3434,145.7908,13239.0
2022-05-04 15:25:00,153.22,153.72,153.22,153.51,22831.0,145.8575,146.3334,145.8575,146.1335,22831.0
2022-05-04 15:30:00,153.67,154.73,153.6,154.61,40258.0,146.2858,147.2949,146.2192,147.1807,40258.0
2022-05-04 15:35:00,154.63,154.99,154.44,154.8,41711.0,147.1997,147.5424,147.0188,147.3615,41711.0
2022-05-04 15:40:00,154.8,154.91,154.25,154.37,25757.0,147.3615,147.4662,146.838,146.9522,25757.0
2022-05-04 15:45:00,154.35,154.94,154.18,154.9,43085.0,146.9332,147.4948,146.7713,147.4567,43085.0
2022-05-04 15:50:00,154.93,155.18,154.54,154.62,54854.0,147.4853,147.7233,147.114,147.1902,54854.0
2022-05-04 15:55:00,154.51,154.81,154.39,154.68,133968.0,147.0855,147.3711,146.9712,147.2473,133968.0
2022-05-05 09:30:00,153.97,154.81,153.04,153.22,67954.0,146.5714,147.3711,145.6861,145.8575,67954.0
2022-05-05 09:35:00,153.31,153.39,152.0,152.02,31324.0,145.9431,146.0193,144.6961,144.7151,31324.0
2022-05-05 09:40:00,151.9,152.92,151.46,151.46,17314.0,144.6009,145.5719,144.182,144.182,17314.0
2022-05-05 09:45:00,151.29,151.55,150.66,150.76,23896.0,144.0202,144.2677,143.4205,143.5157,23896.0
2022-05-05 09:50:00,150.75,151.43,150.13,150.89,25743.0,143.5061,144.1535,142.9159,143.6394,25743.0
2022-05-05 09:55:00,151.04,151.12,149.81,150.12,21586.0,143.7822,143.8584,142.6113,142.9064,21586.0
2022-05-05 10:00:00,150.26,150.55,149.9,149.92,13022.0,143.0397,143.3158,142.697,142.716,13022.0
2022-05-05 10:05:00,149.87,149.87,148.74,149.56,15986.0,142.6684,142.6684,141.5927,142.3733,15986.0
2022-05-05 10:10:00,149.59,150.58,149.35,150.46,14198.0,142.4019,143.3443,142.1734,143.2301,14198.0
2022-05-05 10:15:00,150.47,150.5,149.75,150.2,10849.0,143.2396,143.2682,142.5542,142.9826,10849.0
2022-05-05 10:20:00,150.06,150.25,149.58,149.96,17551.0,142.8493,143.0302,142.3924,142.7541,17551.0
2022-05-05 10:25:00,149.87,150.56,149.86,150.22,15072.0,142.6684,143.3253,142.6589,143.0016,15072.0
2022-05-05 10:30:00,150.17,150.54,150.07,150.27,8982.0,142.954,143.3062,142.8588,143.0492,8982.0
2022-05-05 10:35:00,150.57,150.59,149.4,149.4,32855.0,143.3348,143.3538,142.221,142.221,32855.0
2022-05-05 10:40:00,149.37,149.37,148.27,149.0,20803.0,142.1925,142.1925,141.1453,141.8402,20803.0
2022-05-05 10:45:00,148.9,149.01,147.29,147.53,54886.0,141.745,141.8498,140.2124,140.4409,54886.0
2022-05-05 10:50:00,147.29,147.32,146.67,147.04,32727.0,140.2124,140.241,139.6222,139.9744,32727.0
2022-05-05 10:55:00,147.19,147.7,146.81,147.58,10310.0,140.1172,140.6027,139.7555,140.4885,10310.0
2022-05-05 11:00:00,147.64,147.72,146.21,146.33,19546.0,140.5456,140.6217,139.1843,139.2985,19546.0
2022-05-05 11:05:00,146.44,146.71,145.12,145.38,28936.0,139.4033,139.6603,138.1467,138.3942,28936.0
2022-05-05 11:10:00,145.39,145.44,144.69,145.1,29478.0,138.4037,138.4513,137.7373,138.1276,29478.0
2022-05-05 11:15:00,145.22,145.24,143.43,144.16,73651.0,138.2419,138.2609,136.5379,137.2328,73651.0
2022-05-05 11:20:00,143.99,144.25,142.88,142.99,59723.0,137.071,137.3185,136.0143,136.119,59723.0
2022-05-05 11:25:00,143.02,143.59,142.86,142.97,32197.0,136.1476,136.6902,135.9953,136.1,32197.0
2022-05-05 11:30:00,142.95,143.88,142.58,143.55,56875.0,136.081,136.9663,135.7287,136.6521,56875.0
2022-05-05 11:35:00,143.5,145.13,143.5,144.83,67627.0,136.6045,138.1562,136.6045,137.8706,67627.0
2022-05-05 11:40:00,144.83,145.0,144.36,144.59,45761.0,137.8706,138.0324,137.4232,137.6421,45761.0
2022-05-05 11:45:00,144.5,144.51,143.53,144.17,9709.0,137.5565,137.566,136.6331,137.2423,9709.0
2022-05-05 11:50:00,144.2,144.36,142.95,142.97,27978.0,137.2709,137.4232,136.081,136.1,27978.0
2022-05-05 11:55:00,143.14,143.76,142.99,143.68,15399.0,136.2618,136.852,136.119,136.7759,15399.0
2022-05-05 12:00:00,143.52,143.69,142.59,143.52,71701.0,136.6236,136.7854,135.7383,136.6236,71701.0
2022-05-05 12:05:00,143.42,143.74,143.27,143.45,79924.0,136.5284,136.833,136.3856,136.5569,79924.0
2022-05-05 12:10:00,143.45,143.49,142.6,143.47,69461.0,136.5569,136.595,135.7478,136.576,69461.0
2022-05-05 12:15:00,143.27,143.6,142.61,143.34,18445.0,136.3856,136.6997,135.7573,136.4522,18445.0
2022-05-05 12:20:00,143.49,143.61,142.68,142.77,13387.0,136.595,136.7092,135.8239,135.9096,13387.0
2022-05-05 12:25:00,142.75,143.41,142.74,143.07,11554.0,135.8906,136.5188,135.881,136.1952,11554.0
2022-05-05 12:30:00,142.97,143.38,142.6,142.65,23145.0,136.1,136.4903,135.7478,135.7954,23145.0
2022-05-05 12:35:00,142.51,142.64,141.88,142.21,34964.0,135.6621,135.7858,135.0624,135.3765,34964.0
2022-05-05 12:40:00,142.3,142.38,141.8,142.0,16703.0,135.4622,135.5383,134.9862,135.1766,16703.0
2022-05-05 12:45:00,142.03,142.41,141.6,142.32,14304.0,135.2052,135.5669,134.7958,135.4812,14304.0
2022-05-05 12:50:00,142.4,143.06,142.26,143.06,13398.0,135.5574,136.1857,135.4241,136.1857,13398.0
2022-05-05 12:55:00,143.1,143.33,142.53,142.75,31439.0,136.2237,136.4427,135.6811,135.8906,31439.0
2022-05-05 13:00:00,142.82,143.14,142.53,142.73,37730.0,135.9572,136.2618,135.6811,135.8715,37730.0
2022-05-05 13:05:00,142.69,143.7,142.69,143.33,18703.0,135.8334,136.7949,135.8334,136.4427,18703.0
2022-05-05 13:10:00,143.38,143.38,142.37,142.37,17976.0,136.4903,136.4903,135.5288,135.5288,17976.0
2022-05-05 13:15:00,142.42,142.71,142.14,142.27,18812.0,135.5764,135.8525,135.3099,135.4336,18812.0
2022-05-05 13:20:00,142.21,142.77,141.91,142.64,39779.0,135.3765,135.9096,135.0909,135.7858,39779.0
2022-05-05 13:25:00,142.64,142.77,142.31,142.72,15901.0,135.7858,135.9096,135.4717,135.862,15901.0
2022-05-05 13:30:00,142.53,142.53,141.75,142.23,13575.0,135.6811,135.6811,134.9386,135.3956,13575.0
2022-05-05 13:35:00,142.4,142.93,142.2,142.38,15149.0,135.5574,136.0619,135.367,135.5383,15149.0
2022-05-05 13:40:00,142.29,142.84,142.29,142.37,12543.0,135.4527,135.9762,135.4527,135.5288,12543.0
2022-05-05 13:45:00,142.44,142.59,141.79,141.87,10228.0,135.5955,135.7383,134.9767,135.0528,10228.0
2022-05-05 13:50:00,141.74,142.14,141.41,142.03,17132.0,134.9291,135.3099,134.615,135.2052,17132.0
2022-05-05 13:55:00,141.93,142.15,141.72,141.98,15877.0,135.11,135.3194,134.9101,135.1576,15877.0
2022-05-05 14:00:00,141.89,141.89,141.12,141.43,14179.0,135.0719,135.0719,134.3389,134.634,14179.0
2022-05-05 14:05:00,141.52,141.73,141.01,141.05,17406.0,134.7197,134.9196,134.2342,134.2723,17406.0
2022-05-05 14:10:00,141.15,141.16,140.78,141.16,27342.0,134.3674,134.377,134.0152,134.377,27342.0
2022-05-05 14:15:00,141.11,142.09,141.06,142.08,10744.0,134.3294,135.2623,134.2818,135.2528,10744.0
2022-05-05 14:20:00,142.16,142.16,141.12,141.23,17284.0,135.3289,135.3289,134.3389,134.4436,17284.0
2022-05-05 14:25:00,141.19,141.31,140.5,140.53,42211.0,134.4055,134.5198,133.7487,133.7772,42211.0
2022-05-05 14:30:00,140.6,140.74,140.25,140.53,20569.0,133.8439,133.9771,133.5107,133.7772,20569.0
2022-05-05 14:35:00,140.49,140.57,140.02,140.54,23126.0,133.7392,133.8153,133.2917,133.7868,23126.0
2022-05-05 14:40:00,140.45,140.84,140.17,140.75,19121.0,133.7011,134.0723,133.4345,133.9867,19121.0
2022-05-05 14:45:00,140.77,141.35,140.74,141.16,9711.0,134.0057,134.5578,133.9771,134.377,9711.0
2022-05-05 14:50:00,141.11,141.86,141.11,141.46,14508.0,134.3294,135.0433,134.3294,134.6626,14508.0
2022-05-05 14:55:00,141.45,141.54,141.25,141.47,7750.0,134.653,134.7387,134.4626,134.6721,7750.0
2022-05-05 15:00:00,141.52,141.59,140.71,140.71,30619.0,134.7197,134.7863,133.9486,133.9486,30619.0
2022-05-05 15:05:00,140.78,140.82,140.17,140.39,18214.0,134.0152,134.0533,133.4345,133.644,18214.0
2022-05-05 15:10:00,140.33,140.64,139.77,139.83,28566.0,133.5868,133.882,133.0538,133.1109,28566.0
2022-05-05 15:15:00,139.84,140.04,139.36,139.57,35177.0,133.1204,133.3108,132.6635,132.8634,35177.0
2022-05-05 15:20:00,139.57,139.64,138.87,138.89,44508.0,132.8634,132.93,132.197,132.216,44508.0
2022-05-05 15:25:00,138.86,139.41,138.85,139.11,41574.0,132.1875,132.7111,132.178,132.4255,41574.0
2022-05-05 15:30:00,139.09,139.69,138.74,139.61,44134.0,132.4064,132.9776,132.0733,132.9014,44134.0
2022-05-05 15:35:00,139.61,140.33,139.61,139.94,50784.0,132.9014,133.5868,132.9014,133.2156,50784.0
2022-05-05 15:40:00,139.95,140.22,139.85,140.01,56485.0,133.2251,133.4821,133.1299,133.2822,56485.0
2022-05-05 15:45:00,140.01,140.07,138.64,138.9,104864.0,133.2822,133.3393,131.9781,132.2256,104864.0
2022-05-05 15:50:00,138.95,140.57,138.91,140.27,127188.0,132.2732,133.8153,132.2351,133.5297,127188.0
2022-05-05 15:55:00,140.25,140.89,140.01,140.89,156642.0,133.5107,134.1199,133.2822,134.1199,156642.0
2022-05-06 09:30:00,140.0,140.34,139.0,139.64,55934.0,133.2727,133.5964,132.3208,132.93,55934.0
2022-05-06 09:35:00,139.5,139.72,138.13,138.13,41389.0,132.7967,133.0062,131.4926,131.4926,41389.0
2022-05-06 09:40:00,138.33,138.46,137.12,137.58,59428.0,131.683,131.8067,130.5311,130.969,59428.0
2022-05-06 09:45:00,137.51,137.53,135.27,135.62,101139.0,130.9024,130.9214,128.77,129.1032,101139.0
2022-05-06 09:50:00,135.61,136.05,135.19,135.22,63015.0,129.0937,129.5125,128.6938,128.7224,63015.0
2022-05-06 09:55:00,135.25,135.39,134.37,134.97,62919.0,128.751,128.8842,127.9132,128.4844,62919.0
2022-05-06 10:00:00,134.78,136.27,134.43,135.49,62516.0,128.3035,129.7219,127.9704,128.9794,62516.0
2022-05-06 10:05:00,135.49,136.57,135.39,136.13,28520.0,128.9794,130.0075,128.8842,129.5887,28520.0
2022-05-06 10:10:00,135.86,136.03,135.08,135.31,29461.0,129.3316,129.4935,128.5891,128.8081,29461.0
2022-05-06 10:15:00,135.52,136.26,135.46,135.9,19191.0,129.008,129.7124,128.9509,129.3697,19191.0
2022-05-06 10:20:00,135.81,136.77,135.8,136.65,21716.0,129.284,130.1979,129.2745,130.0837,21716.0
2022-05-06 10:25:00,136.76,137.13,136.52,136.66,23433.0,130.1884,130.5406,129.9599,130.0932,23433.0
2022-05-06 10:30:00,136.72,137.64,136.26,136.27,38399.0,130.1503,131.0261,129.7124,129.7219,38399.0
2022-05-06 10:35:00,136.27,136.27,135.34,135.84,23397.0,129.7219,129.7219,128.8366,129.3126,23397.0
2022-05-06 10:40:00,135.93,136.51,135.71,135.81,18403.0,129.3983,129.9504,129.1889,129.284,18403.0
2022-05-06 10:45:00,135.68,137.38,135.68,136.68,25807.0,129.1603,130.7786,129.1603,130.1122,25807.0
2022-05-06 10:50:00,136.76,137.24,136.33,137.18,22276.0,130.1884,130.6453,129.7791,130.5882,22276.0
2022-05-06 10:55:00,137.18,137.6,136.81,137.24,11748.0,130.5882,130.988,130.236,130.6453,11748.0
2022-05-06 11:00:00,137.16,137.5,137.13,137.35,11401.0,130.5692,130.8928,130.5406,130.75,11401.0
2022-05-06 11:05:00,137.26,137.84,137.03,137.84,15238.0,130.6644,131.2165,130.4454,131.2165,15238.0
2022-05-06 11:10:00,137.81,137.97,137.28,137.97,15231.0,131.1879,131.3403,130.6834,131.3403,15231.0
2022-05-06 11:15:00,137.94,138.54,137.85,138.24,25703.0,131.3117,131.8829,131.226,131.5973,25703.0
2022-05-06 11:20:00,138.25,139.2,138.18,138.65,20083.0,131.6068,132.5111,131.5402,131.9876,20083.0
2022-05-06 11:25:00,138.54,139.09,138.46,138.72,13905.0,131.8829,132.4064,131.8067,132.0542,13905.0
2022-05-06 11:30:00,138.75,138.82,137.62,137.69,10837.0,132.0828,132.1494,131.0071,131.0737,10837.0
2022-05-06 11:35:00,137.58,137.58,136.91,136.91,13182.0,130.969,130.969,130.3312,130.3312,13182.0
2022-05-06 11:40:00,136.84,137.32,136.76,137.09,18760.0,130.2646,130.7215,130.1884,130.5025,18760.0
2022-05-06 11:45:00,137.03,137.3,136.71,137.14,11485.0,130.4454,130.7024,130.1408,130.5501,11485.0
2022-05-06 11:50:00,137.12,137.48,136.69,136.88,9210.0,130.5311,130.8738,130.1218,130.3026,9210.0
2022-05-06 11:55:00,136.88,137.07,136.55,136.83,8469.0,130.3026,130.4835,129.9885,130.255,8469.0
2022-05-06 12:00:00,136.74,137.32,136.54,137.27,13628.0,130.1694,130.7215,129.979,130.6739,13628.0
2022-05-06 12:05:00,137.29,137.58,137.24,137.25,7965.0,130.6929,130.969,130.6453,130.6548,7965.0
2022-05-06 12:10:00,136.98,137.01,135.82,136.0,15456.0,130.3978,130.4264,129.2936,129.4649,15456.0
2022-05-06 12:15:00,136.12,136.28,135.75,135.75,12704.0,129.5791,129.7315,129.2269,129.2269,12704.0
2022-05-06 12:20:00,135.78,136.78,135.78,136.58,8072.0,129.2555,130.2074,129.2555,130.017,8072.0
2022-05-06 12:25:00,136.72,137.16,136.6,136.72,13498.0,130.1503,130.5692,130.0361,130.1503,13498.0
2022-05-06 12:30:00,136.7,137.0,136.38,136.95,18763.0,130.1313,130.4169,129.8267,130.3693,18763.0
2022-05-06 12:35:00,136.88,136.91,136.19,136.73,9389.0,130.3026,130.3312,129.6458,130.1598,9389.0
2022-05-06 12:40:00,136.47,136.98,136.42,136.83,7223.0,129.9123,130.3978,129.8647,130.255,7223.0
2022-05-06 12:45:00,136.88,136.99,136.33,136.4,11071.0,130.3026,130.4073,129.7791,129.8457,11071.0
2022-05-06 12:50:00,136.38,137.2,136.11,136.87,17276.0,129.8267,130.6073,129.5696,130.2931,17276.0
2022-05-06 12:55:00,136.87,137.57,136.87,137.49,13325.0,130.2931,130.9595,130.2931,130.8833,13325.0
2022-05-06 13:00:00,137.37,137.37,136.75,137.27,14757.0,130.7691,130.7691,130.1789,130.6739,14757.0
2022-05-06 13:05:00,137.19,137.19,136.61,136.84,8194.0,130.5977,130.5977,130.0456,130.2646,8194.0
2022-05-06 13:10:00,136.76,137.06,136.67,136.69,13879.0,130.1884,130.474,130.1027,130.1218,13879.0
2022-05-06 13:15:00,136.69,136.78,136.09,136.18,12881.0,130.1218,130.2074,129.5506,129.6363,12881.0
2022-05-06 13:20:00,136.12,136.57,136.05,136.39,19088.0,129.5791,130.0075,129.5125,129.8362,19088.0
2022-05-06 13:25:00,136.37,136.73,136.07,136.39,17773.0,129.8171,130.1598,129.5316,129.8362,17773.0
2022-05-06 13:30:00,136.52,136.86,136.32,136.48,8506.0,129.9599,130.2836,129.7695,129.9219,8506.0
2022-05-06 13:35:00,136.68,136.81,136.05,136.24,11933.0,130.1122,130.236,129.5125,129.6934,11933.0
2022-05-06 13:40:00,136.22,136.49,135.72,136.32,8262.0,129.6743,129.9314,129.1984,129.7695,8262.0
2022-05-06 13:45:00,136.24,136.35,135.92,136.24,10374.0,129.6934,129.7981,129.3888,129.6934,10374.0
2022-05-06 13:50:00,136.29,136.29,135.91,136.11,13173.0,129.741,129.741,129.3792,129.5696,13173.0
2022-05-06 13:55:00,135.96,136.15,135.79,136.15,14834.0,129.4268,129.6077,129.265,129.6077,14834.0
2022-05-06 14:00:00,136.07,136.44,135.88,136.04,10265.0,129.5316,129.8838,129.3507,129.503,10265.0
2022-05-06 14:05:00,136.0,136.04,135.54,135.81,8614.0,129.4649,129.503,129.027,129.284,8614.0
2022-05-06 14:10:00,135.8,136.38,135.79,136.15,14205.0,129.2745,129.8267,129.265,129.6077,14205.0
2022-05-06 14:15:00,136.23,136.76,136.23,136.55,10178.0,129.6839,130.1884,129.6839,129.9885,10178.0
2022-05-06 14:20:00,136.5,136.95,136.26,136.7,12918.0,129.9409,130.3693,129.7124,130.1313,12918.0
2022-05-06 14:25:00,136.69,136.78,136.36,136.65,12475.0,130.1218,130.2074,129.8076,130.0837,12475.0
2022-05-06 14:30:00,136.69,136.82,136.34,136.56,8142.0,130.1218,130.2455,129.7886,129.998,8142.0
2022-05-06 14:35:00,136.67,136.81,136.3,136.42,15155.0,130.1027,130.236,129.7505,129.8647,15155.0
2022-05-06 14:40:00,136.38,136.64,136.38,136.45,15888.0,129.8267,130.0742,129.8267,129.8933,15888.0
2022-05-06 14:45:00,136.4,137.16,136.4,137.11,15972.0,129.8457,130.5692,129.8457,130.5216,15972.0
2022-05-06 14:50:00,137.09,137.59,137.04,137.23,20259.0,130.5025,130.9785,130.4549,130.6358,20259.0
2022-05-06 14:55:00,137.24,137.32,136.56,136.56,13231.0,130.6453,130.7215,129.998,129.998,13231.0
2022-05-06 15:00:00,136.55,136.81,136.21,136.8,23768.0,129.9885,130.236,129.6648,130.2265,23768.0
2022-05-06 15:05:00,136.75,136.89,136.19,136.43,10405.0,130.1789,130.3121,129.6458,129.8743,10405.0
2022-05-06 15:10:00,136.48,136.83,136.33,136.67,14865.0,129.9219,130.255,129.7791,130.1027,14865.0
2022-05-06 15:15:00,136.67,136.89,136.22,136.59,22968.0,130.1027,130.3121,129.6743,130.0266,22968.0
2022-05-06 15:20:00,136.61,136.61,136.16,136.23,18684.0,130.0456,130.0456,129.6172,129.6839,18684.0
2022-05-06 15:25:00,136.25,136.84,136.19,136.66,21132.0,129.7029,130.2646,129.6458,130.0932,21132.0
2022-05-06 15:30:00,136.63,136.94,136.62,136.75,28933.0,130.0646,130.3597,130.0551,130.1789,28933.0
2022-05-06 15:35:00,136.77,137.41,136.58,137.23,53528.0,130.1979,130.8072,130.017,130.6358,53528.0
2022-05-06 15:40:00,137.31,137.39,137.07,137.07,27825.0,130.712,130.7881,130.4835,130.4835,27825.0
2022-05-06 15:45:00,137.07,137.4,136.78,137.12,52238.0,130.4835,130.7976,130.2074,130.5311,52238.0
2022-05-06 15:50:00,137.11,137.58,136.85,136.85,72516.0,130.5216,130.969,130.2741,130.2741,72516.0
2022-05-06 15:55:00,136.87,136.89,136.39,136.63,151879.0,130.2931,130.3121,129.8362,130.0646,151879.0
2022-05-09 09:30:00,132.46,134.27,132.19,134.22,77200.0,126.095,127.818,125.838,127.7704,77200.0
2022-05-09 09:35:00,134.37,134.37,133.02,133.56,39991.0,127.9132,127.9132,126.6281,127.1422,39991.0
2022-05-09 09:40:00,133.42,133.79,131.88,132.46,41954.0,127.0089,127.3611,125.5429,126.095,41954.0
2022-05-09 09:45:00,132.42,132.43,131.05,131.9,48356.0,126.0569,126.0665,124.7528,125.5619,48356.0
2022-05-09 09:50:00,131.89,133.52,131.58,133.52,35712.0,125.5524,127.1041,125.2573,127.1041,35712.0
2022-05-09 09:55:00,133.42,134.38,132.94,134.38,26577.0,127.0089,127.9228,126.552,127.9228,26577.0
2022-05-09 10:00:00,134.14,135.15,133.91,134.38,29495.0,127.6943,128.6558,127.4753,127.9228,29495.0
2022-05-09 10:05:00,134.46,134.96,133.52,133.76,28694.0,127.9989,128.4749,127.1041,127.3326,28694.0
2022-05-09 10:10:00,133.8,134.87,133.8,134.62,48381.0,127.3706,128.3892,127.3706,128.1512,48381.0
2022-05-09 10:15:00,134.57,134.58,133.95,134.27,88212.0,128.1036,128.1131,127.5134,127.818,88212.0
2022-05-09 10:20:00,134.24,134.33,133.49,133.57,58248.0,127.7895,127.8752,127.0755,127.1517,58248.0
2022-05-09 10:25:00,133.54,133.98,133.35,133.85,44268.0,127.1231,127.542,126.9423,127.4182,44268.0
2022-05-09 10:30:00,133.73,134.29,133.06,133.68,110206.0,127.304,127.8371,126.6662,127.2564,110206.0
2022-05-09 10:35:00,133.63,133.9,132.16,132.16,27883.0,127.2088,127.4658,125.8094,125.8094,27883.0
2022-05-09 10:40:00,132.22,133.06,132.22,132.97,27823.0,125.8666,126.6662,125.8666,126.5805,27823.0
2022-05-09 10:45:00,133.1,133.49,132.57,132.65,19496.0,126.7043,127.0755,126.1997,126.2759,19496.0
2022-05-09 10:50:00,132.68,132.8,131.23,131.23,44795.0,126.3044,126.4187,124.9241,124.9241,44795.0
2022-05-09 10:55:00,131.15,131.72,131.0,131.31,37442.0,124.848,125.3906,124.7052,125.0003,37442.0
2022-05-09 11:00:00,131.22,132.21,131.1,132.1,21383.0,124.9146,125.857,124.8004,125.7523,21383.0
2022-05-09 11:05:00,132.0,132.0,131.34,131.54,20713.0,125.6571,125.6571,125.0288,125.2192,20713.0
2022-05-09 11:10:00,131.6,131.95,131.08,131.31,17433.0,125.2763,125.6095,124.7813,125.0003,17433.0
2022-05-09 11:15:00,131.37,131.66,131.1,131.24,27562.0,125.0574,125.3335,124.8004,124.9336,27562.0
2022-05-09 11:20:00,131.24,131.4,130.58,130.66,31096.0,124.9336,125.086,124.3054,124.3815,31096.0
2022-05-09 11:25:00,130.61,131.28,130.47,130.82,19664.0,124.3339,124.9717,124.2006,124.5338,19664.0
2022-05-09 11:30:00,130.82,130.98,130.52,130.9,17024.0,124.5338,124.6861,124.2482,124.61,17024.0
2022-05-09 11:35:00,130.91,131.1,130.47,131.0,33539.0,124.6195,124.8004,124.2006,124.7052,33539.0
2022-05-09 11:40:00,130.95,131.25,130.61,130.95,35186.0,124.6576,124.9432,124.3339,124.6576,35186.0
2022-05-09 11:45:00,130.85,131.0,130.36,130.44,36918.0,124.5624,124.7052,124.0959,124.1721,36918.0
2022-05-09 11:50:00,130.49,131.0,130.41,130.68,29577.0,124.2197,124.7052,124.1435,124.4006,29577.0
2022-05-09 11:55:00,130.68,130.94,130.51,130.73,28964.0,124.4006,124.6481,124.2387,124.4481,28964.0
2022-05-09 12:00:00,130.73,131.06,130.68,130.68,21545.0,124.4481,124.7623,124.4006,124.4006,21545.0
2022-05-09 12:05:00,130.7,131.66,130.69,131.47,79749.0,124.4196,125.3335,124.4101,125.1526,79749.0
2022-05-09 12:10:00,131.52,131.88,131.25,131.76,43945.0,125.2002,125.5429,124.9432,125.4287,43945.0
2022-05-09 12:15:00,131.77,132.15,131.53,131.81,58478.0,125.4382,125.7999,125.2097,125.4763,58478.0
2022-05-09 12:20:00,131.75,131.9,131.36,131.49,34808.0,125.4191,125.5619,125.0479,125.1716,34808.0
2022-05-09 12:25:00,131.63,131.75,130.67,131.07,27443.0,125.3049,125.4191,124.391,124.7718,27443.0
2022-05-09 12:30:00,131.08,131.6,130.76,131.01,28819.0,124.7813,125.2763,124.4767,124.7147,28819.0
2022-05-09 12:35:00,130.76,130.83,130.17,130.25,52018.0,124.4767,124.5433,123.9151,123.9912,52018.0
2022-05-09 12:40:00,130.26,130.5,130.02,130.03,25070.0,124.0007,124.2292,123.7723,123.7818,25070.0
2022-05-09 12:45:00,130.01,131.09,129.62,130.96,138692.0,123.7627,124.7909,123.3915,124.6671,138692.0
2022-05-09 12:50:00,130.87,131.03,130.25,130.43,42491.0,124.5814,124.7337,123.9912,124.1626,42491.0
2022-05-09 12:55:00,130.34,131.06,130.28,130.91,41165.0,124.0769,124.7623,124.0198,124.6195,41165.0
2022-05-09 13:00:00,130.89,131.05,130.49,130.52,56782.0,124.6005,124.7528,124.2197,124.2482,56782.0
2022-05-09 13:05:00,130.47,130.78,130.19,130.62,26488.0,124.2006,124.4957,123.9341,124.3434,26488.0
2022-05-09 13:10:00,130.53,130.53,130.15,130.35,17884.0,124.2578,124.2578,123.896,124.0864,17884.0
2022-05-09 13:15:00,130.29,130.4,130.01,130.4,38954.0,124.0293,124.134,123.7627,124.134,38954.0
2022-05-09 13:20:00,130.32,130.4,129.96,130.09,24351.0,124.0579,124.134,123.7151,123.8389,24351.0
2022-05-09 13:25:00,130.14,130.86,129.86,130.86,29199.0,123.8865,124.5719,123.62,124.5719,29199.0
2022-05-09 13:30:00,130.98,131.0,129.96,129.96,48231.0,124.6861,124.7052,123.7151,123.7151,48231.0
2022-05-09 13:35:00,129.97,129.97,129.63,129.66,23405.0,123.7247,123.7247,123.401,123.4296,23405.0
2022-05-09 13:40:00,129.66,130.4,129.56,130.34,39535.0,123.4296,124.134,123.3344,124.0769,39535.0
2022-05-09 13:45:00,130.29,130.46,129.78,130.03,25324.0,124.0293,124.1911,123.5438,123.7818,25324.0
2022-05-09 13:50:00,130.01,130.01,129.31,129.54,29239.0,123.7627,123.7627,123.0964,123.3153,29239.0
2022-05-09 13:55:00,129.46,130.05,129.36,129.82,24184.0,123.2392,123.8008,123.144,123.5819,24184.0
2022-05-09 14:00:00,129.89,130.29,129.75,129.93,38674.0,123.6485,124.0293,123.5152,123.6866,38674.0
2022-05-09 14:05:00,129.99,130.24,129.79,130.15,25148.0,123.7437,123.9817,123.5533,123.896,25148.0
2022-05-09 14:10:00,130.02,130.35,129.9,130.05,28043.0,123.7723,124.0864,123.658,123.8008,28043.0
2022-05-09 14:15:00,130.2,130.5,129.99,130.28,9217.0,123.9436,124.2292,123.7437,124.0198,9217.0
2022-05-09 14:20:00,130.31,130.4,129.77,129.88,23568.0,124.0483,124.134,123.5343,123.639,23568.0
2022-05-09 14:25:00,129.88,130.03,129.59,129.87,10532.0,123.639,123.7818,123.3629,123.6295,10532.0
2022-05-09 14:30:00,129.89,130.12,129.56,129.94,32083.0,123.6485,123.8675,123.3344,123.6961,32083.0
2022-05-09 14:35:00,130.11,130.3,129.74,129.91,15406.0,123.8579,124.0388,123.5057,123.6676,15406.0
2022-05-09 14:40:00,129.96,129.96,129.56,129.76,17284.0,123.7151,123.7151,123.3344,123.5248,17284.0
2022-05-09 14:45:00,129.85,130.09,129.5,129.55,30426.0,123.6104,123.8389,123.2773,123.3249,30426.0
2022-05-09 14:50:00,129.5,130.43,129.29,130.29,79742.0,123.2773,124.1626,123.0773,124.0293,79742.0
2022-05-09 14:55:00,130.44,131.33,130.42,130.72,51621.0,124.1721,125.0193,124.153,124.4386,51621.0
2022-05-09 15:00:00,130.85,131.38,130.61,130.94,39208.0,124.5624,125.0669,124.3339,124.6481,39208.0
2022-05-09 15:05:00,130.82,131.55,130.73,130.96,31541.0,124.5338,125.2287,124.4481,124.6671,31541.0
2022-05-09 15:10:00,130.99,132.08,130.91,131.6,33457.0,124.6957,125.7333,124.6195,125.2763,33457.0
2022-05-09 15:15:00,131.56,131.89,131.4,131.56,30870.0,125.2383,125.5524,125.086,125.2383,30870.0
2022-05-09 15:20:00,131.57,131.57,130.34,130.61,33095.0,125.2478,125.2478,124.0769,124.3339,33095.0
2022-05-09 15:25:00,130.53,130.71,130.15,130.33,30019.0,124.2578,124.4291,123.896,124.0674,30019.0
2022-05-09 15:30:00,130.27,130.4,129.95,130.15,39415.0,124.0103,124.134,123.7056,123.896,39415.0
2022-05-09 15:35:00,130.15,130.68,130.0,130.58,48432.0,123.896,124.4006,123.7532,124.3054,48432.0
2022-05-09 15:40:00,130.54,130.61,130.3,130.45,32767.0,124.2673,124.3339,124.0388,124.1816,32767.0
2022-05-09 15:45:00,130.48,130.51,130.06,130.22,47823.0,124.2102,124.2387,123.8103,123.9627,47823.0
2022-05-09 15:50:00,130.27,130.32,129.76,130.14,108433.0,124.0103,124.0579,123.5248,123.8865,108433.0
2022-05-09 15:55:00,130.18,130.58,129.87,129.97,259180.0,123.9246,124.3054,123.6295,123.7247,259180.0
2022-05-10 09:30:00,132.78,133.16,130.71,131.06,61311.0,126.3996,126.7614,124.4291,124.7623,61311.0
2022-05-10 09:35:00,131.01,131.81,130.13,131.69,41798.0,124.7147,125.4763,123.877,125.362,41798.0
2022-05-10 09:40:00,131.8,132.61,131.32,131.32,27958.0,125.4667,126.2378,125.0098,125.0098,27958.0
2022-05-10 09:45:00,131.3,131.38,130.21,130.8,22359.0,124.9908,125.0669,123.9531,124.5148,22359.0
2022-05-10 09:50:00,130.69,131.86,130.46,131.24,16349.0,124.4101,125.5239,124.1911,124.9336,16349.0
2022-05-10 09:55:00,131.19,131.76,130.76,131.76,59707.0,124.886,125.4287,124.4767,125.4287,59707.0
2022-05-10 10:00:00,131.76,131.96,131.16,131.87,46960.0,125.4287,125.619,124.8575,125.5334,46960.0
2022-05-10 10:05:00,131.82,132.54,131.61,131.77,25316.0,125.4858,126.1712,125.2859,125.4382,25316.0
2022-05-10 10:10:00,131.82,132.05,131.36,131.4,23790.0,125.4858,125.7047,125.0479,125.086,23790.0
2022-05-10 10:15:00,131.46,131.88,130.97,131.13,25420.0,125.1431,125.5429,124.6766,124.8289,25420.0
2022-05-10 10:20:00,131.21,131.48,130.62,131.18,16193.0,124.9051,125.1621,124.3434,124.8765,16193.0
2022-05-10 10:25:00,131.18,131.35,130.66,131.34,13631.0,124.8765,125.0384,124.3815,125.0288,13631.0
2022-05-10 10:30:00,131.43,131.43,130.61,130.64,17765.0,125.1145,125.1145,124.3339,124.3625,17765.0
2022-05-10 10:35:00,130.7,130.7,130.03,130.12,30620.0,124.4196,124.4196,123.7818,123.8675,30620.0
2022-05-10 10:40:00,130.0,130.15,129.47,129.99,19286.0,123.7532,123.896,123.2487,123.7437,19286.0
2022-05-10 10:45:00,129.84,129.84,129.11,129.16,19792.0,123.6009,123.6009,122.906,122.9536,19792.0
2022-05-10 10:50:00,129.17,129.97,128.69,129.67,37919.0,122.9631,123.7247,122.5062,123.4391,37919.0
2022-05-10 10:55:00,129.71,129.71,129.15,129.21,19212.0,123.4772,123.4772,122.9441,123.0012,19212.0
2022-05-10 11:00:00,129.1,129.81,129.04,129.54,22780.0,122.8965,123.5724,122.8394,123.3153,22780.0
2022-05-10 11:05:00,129.52,129.61,129.0,129.26,23640.0,123.2963,123.382,122.8013,123.0488,23640.0
2022-05-10 11:10:00,129.1,129.26,128.69,128.89,26204.0,122.8965,123.0488,122.5062,122.6966,26204.0
2022-05-10 11:15:00,128.8,129.73,128.78,129.71,15150.0,122.6109,123.4962,122.5919,123.4772,15150.0
2022-05-10 11:20:00,129.74,129.81,129.13,129.18,10244.0,123.5057,123.5724,122.925,122.9726,10244.0
2022-05-10 11:25:00,129.1,129.46,128.76,129.42,10743.0,122.8965,123.2392,122.5728,123.2011,10743.0
2022-05-10 11:30:00,129.39,129.82,129.11,129.49,17313.0,123.1725,123.5819,122.906,123.2677,17313.0
2022-05-10 11:35:00,129.34,130.27,129.12,130.16,11515.0,123.1249,124.0103,122.9155,123.9055,11515.0
2022-05-10 11:40:00,130.22,130.27,129.47,129.64,15967.0,123.9627,124.0103,123.2487,123.4105,15967.0
2022-05-10 11:45:00,129.7,129.71,129.13,129.14,10571.0,123.4676,123.4772,122.925,122.9346,10571.0
2022-05-10 11:50:00,129.04,129.37,128.74,129.0,16834.0,122.8394,123.1535,122.5538,122.8013,16834.0
2022-05-10 11:55:00,129.02,129.14,128.3,128.87,17394.0,122.8203,122.9346,122.1349,122.6775,17394.0
2022-05-10 12:00:00,128.92,129.32,128.67,129.32,12711.0,122.7251,123.1059,122.4871,123.1059,12711.0
2022-05-10 12:05:00,129.31,129.39,128.34,128.34,29975.0,123.0964,123.1725,122.173,122.173,29975.0
2022-05-10 12:10:00,128.4,128.71,127.97,128.31,20950.0,122.2301,122.5252,121.8208,122.1444,20950.0
2022-05-10 12:15:00,128.34,128.8,128.2,128.3,18834.0,122.173,122.6109,122.0397,122.1349,18834.0
2022-05-10 12:20:00,128.28,128.39,128.0,128.13,19640.0,122.1159,122.2206,121.8493,121.9731,19640.0
2022-05-10 12:25:00,128.22,128.66,128.22,128.4,14425.0,122.0588,122.4776,122.0588,122.2301,14425.0
2022-05-10 12:30:00,128.61,128.68,127.58,127.9,12901.0,122.43,122.4967,121.4495,121.7541,12901.0
2022-05-10 12:35:00,127.77,128.3,127.73,127.94,14315.0,121.6304,122.1349,121.5923,121.7922,14315.0
2022-05-10 12:40:00,127.87,128.5,127.83,128.5,9891.0,121.7256,122.3253,121.6875,122.3253,9891.0
2022-05-10 12:45:00,128.5,128.76,128.23,128.38,23600.0,122.3253,122.5728,122.0683,122.2111,23600.0
2022-05-10 12:50:00,128.31,128.31,127.5,127.54,15055.0,122.1444,122.1444,121.3734,121.4114,15055.0
2022-05-10 12:55:00,127.69,128.02,127.69,127.98,7497.0,121.5542,121.8684,121.5542,121.8303,7497.0
2022-05-10 13:00:00,127.9,128.54,127.82,128.31,11213.0,121.7541,122.3634,121.678,122.1444,11213.0
2022-05-10 13:05:00,128.55,128.62,128.28,128.54,17810.0,122.3729,122.4395,122.1159,122.3634,17810.0
2022-05-10 13:10:00,128.48,128.48,127.72,128.0,19324.0,122.3063,122.3063,121.5828,121.8493,19324.0
2022-05-10 13:15:00,127.94,128.14,127.66,127.76,9639.0,121.7922,121.9826,121.5257,121.6209,9639.0
2022-05-10 13:20:00,127.8,128.23,127.76,128.13,9171.0,121.6589,122.0683,121.6209,121.9731,9171.0
2022-05-10 13:25:00,128.29,128.99,128.26,128.86,10306.0,122.1254,122.7918,122.0968,122.668,10306.0
2022-05-10 13:30:00,128.96,129.23,128.87,129.23,7838.0,122.7632,123.0202,122.6775,123.0202,7838.0
2022-05-10 13:35:00,129.28,130.08,129.21,129.91,21498.0,123.0678,123.8294,123.0012,123.6676,21498.0
2022-05-10 13:40:00,129.96,130.36,129.96,130.22,13653.0,123.7151,124.0959,123.7151,123.9627,13653.0
2022-05-10 13:45:00,130.31,130.57,130.09,130.14,13121.0,124.0483,124.2958,123.8389,123.8865,13121.0
2022-05-10 13:50:00,130.12,130.5,130.05,130.47,17909.0,123.8675,124.2292,123.8008,124.2006,17909.0
2022-05-10 13:55:00,130.55,131.21,130.38,131.16,10683.0,124.2768,124.9051,124.115,124.8575,10683.0
2022-05-10 14:00:00,131.21,131.23,130.72,130.94,15968.0,124.9051,124.9241,124.4386,124.6481,15968.0
2022-05-10 14:05:00,130.92,130.99,130.43,130.5,19583.0,124.629,124.6957,124.1626,124.2292,19583.0
2022-05-10 14:10:00,130.55,131.49,130.4,131.35,9769.0,124.2768,125.1716,124.134,125.0384,9769.0
2022-05-10 14:15:00,131.29,131.29,130.26,131.15,19442.0,124.9812,124.9812,124.0007,124.848,19442.0
2022-05-10 14:20:00,131.14,131.48,130.88,130.94,14219.0,124.8384,125.1621,124.5909,124.6481,14219.0
2022-05-10 14:25:00,130.91,131.12,130.36,130.83,17164.0,124.6195,124.8194,124.0959,124.5433,17164.0
2022-05-10 14:30:00,130.81,131.07,130.76,131.02,22222.0,124.5243,124.7718,124.4767,124.7242,22222.0
2022-05-10 14:35:00,131.1,131.14,130.5,130.68,16854.0,124.8004,124.8384,124.2292,124.4006,16854.0
2022-05-10 14:40:00,130.63,131.34,130.39,131.18,15584.0,124.353,125.0288,124.1245,124.8765,15584.0
2022-05-10 14:45:00,131.17,131.17,130.29,130.63,9771.0,124.867,124.867,124.0293,124.353,9771.0
2022-05-10 14:50:00,130.59,130.93,130.31,130.79,10322.0,124.3149,124.6385,124.0483,124.5053,10322.0
2022-05-10 14:55:00,130.85,130.85,129.99,130.5,8962.0,124.5624,124.5624,123.7437,124.2292,8962.0
2022-05-10 15:00:00,130.56,130.7,130.3,130.57,9668.0,124.2863,124.4196,124.0388,124.2958,9668.0
2022-05-10 15:05:00,130.61,131.04,130.52,130.55,26782.0,124.3339,124.7433,124.2482,124.2768,26782.0
2022-05-10 15:10:00,130.45,131.0,130.45,130.72,7467.0,124.1816,124.7052,124.1816,124.4386,7467.0
2022-05-10 15:15:00,130.77,131.0,130.43,130.94,9948.0,124.4862,124.7052,124.1626,124.6481,9948.0
2022-05-10 15:20:00,130.89,130.92,130.21,130.21,15064.0,124.6005,124.629,123.9531,123.9531,15064.0
2022-05-10 15:25:00,130.28,130.36,129.97,130.12,13739.0,124.0198,124.0959,123.7247,123.8675,13739.0
2022-05-10 15:30:00,130.11,130.11,129.5,129.63,27689.0,123.8579,123.8579,123.2773,123.401,27689.0
2022-05-10 15:35:00,129.63,129.75,129.24,129.49,34054.0,123.401,123.5152,123.0297,123.2677,34054.0
2022-05-10 15:40:00,129.48,129.74,129.2,129.4,26198.0,123.2582,123.5057,122.9917,123.1821,26198.0
2022-05-10 15:45:00,129.42,129.94,129.3,129.68,35175.0,123.2011,123.6961,123.0869,123.4486,35175.0
2022-05-10 15:50:00,129.76,129.82,129.28,129.5,72015.0,123.5248,123.5819,123.0678,123.2773,72015.0
2022-05-10 15:55:00,129.46,129.85,129.23,129.53,130664.0,123.2392,123.6104,123.0202,123.3058,130664.0
2022-05-11 09:30:00,131.2,131.91,129.0,129.36,61776.0,124.8956,125.5714,122.8013,123.144,61776.0
2022-05-11 09:35:00,129.21,129.53,128.69,129.13,23577.0,123.0012,123.3058,122.5062,122.925,23577.0
2022-05-11 09:40:00,129.13,130.61,129.13,130.5,26217.0,122.925,124.3339,122.925,124.2292,26217.0
2022-05-11 09:45:00,130.64,131.37,130.12,131.22,32483.0,124.3625,125.0574,123.8675,124.9146,32483.0
2022-05-11 09:50:00,131.13,131.72,130.99,131.51,26648.0,124.8289,125.3906,124.6957,125.1907,26648.0
2022-05-11 09:55:00,131.35,131.63,130.79,131.09,25460.0,125.0384,125.3049,124.5053,124.7909,25460.0
2022-05-11 10:00:00,130.9,131.05,130.05,130.55,26514.0,124.61,124.7528,123.8008,124.2768,26514.0
2022-05-11 10:05:00,130.62,130.75,129.81,130.19,25242.0,124.3434,124.4672,123.5724,123.9341,25242.0
2022-05-11 10:10:00,130.29,130.61,129.94,130.15,19269.0,124.0293,124.3339,123.6961,123.896,19269.0
2022-05-11 10:15:00,130.23,130.62,129.67,130.13,30238.0,123.9722,124.3434,123.4391,123.877,30238.0
2022-05-11 10:20:00,130.32,130.65,129.58,130.48,25194.0,124.0579,124.372,123.3534,124.2102,25194.0
2022-05-11 10:25:00,130.64,130.78,130.2,130.56,28029.0,124.3625,124.4957,123.9436,124.2863,28029.0
2022-05-11 10:30:00,130.56,130.84,130.11,130.41,17593.0,124.2863,124.5529,123.8579,124.1435,17593.0
2022-05-11 10:35:00,130.51,130.98,129.66,130.72,43660.0,124.2387,124.6861,123.4296,124.4386,43660.0
2022-05-11 10:40:00,130.67,130.78,130.38,130.67,32449.0,124.391,124.4957,124.115,124.391,32449.0
2022-05-11 10:45:00,130.67,131.09,130.08,130.37,14009.0,124.391,124.7909,123.8294,124.1054,14009.0
2022-05-11 10:50:00,130.36,130.44,129.79,130.28,10626.0,124.0959,124.1721,123.5533,124.0198,10626.0
2022-05-11 10:55:00,130.27,130.69,130.11,130.39,11201.0,124.0103,124.4101,123.8579,124.1245,11201.0
2022-05-11 11:00:00,130.28,130.5,129.92,130.5,13033.0,124.0198,124.2292,123.6771,124.2292,13033.0
2022-05-11 11:05:00,130.46,130.49,129.89,130.22,6854.0,124.1911,124.2197,123.6485,123.9627,6854.0
2022-05-11 11:10:00,130.08,130.58,130.08,130.28,7513.0,123.8294,124.3054,123.8294,124.0198,7513.0
2022-05-11 11:15:00,130.21,130.34,128.78,129.07,20058.0,123.9531,124.0769,122.5919,122.8679,20058.0
2022-05-11 11:20:00,129.18,130.33,129.08,130.23,23933.0,122.9726,124.0674,122.8774,123.9722,23933.0
2022-05-11 11:25:00,130.2,130.63,130.11,130.44,15388.0,123.9436,124.353,123.8579,124.1721,15388.0
2022-05-11 11:30:00,130.39,130.62,130.26,130.33,9770.0,124.1245,124.3434,124.0007,124.0674,9770.0
2022-05-11 11:35:00,130.39,130.88,130.33,130.65,42168.0,124.1245,124.5909,124.0674,124.372,42168.0
2022-05-11 11:40:00,130.73,131.07,130.45,130.51,10122.0,124.4481,124.7718,124.1816,124.2387,10122.0
2022-05-11 11:45:00,130.61,130.61,129.95,130.38,7749.0,124.3339,124.3339,123.7056,124.115,7749.0
2022-05-11 11:50:00,130.16,130.31,129.84,130.0,6696.0,123.9055,124.0483,123.6009,123.7532,6696.0
2022-05-11 11:55:00,129.94,130.04,129.58,129.97,3659.0,123.6961,123.7913,123.3534,123.7247,3659.0
2022-05-11 12:00:00,129.92,130.06,129.57,130.06,10753.0,123.6771,123.8103,123.3439,123.8103,10753.0
2022-05-11 12:05:00,130.07,130.31,129.77,129.79,9071.0,123.8199,124.0483,123.5343,123.5533,9071.0
2022-05-11 12:10:00,129.71,129.75,129.33,129.45,6888.0,123.4772,123.5152,123.1154,123.2297,6888.0
2022-05-11 12:15:00,129.52,129.74,129.03,129.04,3101.0,123.2963,123.5057,122.8298,122.8394,3101.0
2022-05-11 12:20:00,129.14,129.78,129.14,129.67,10789.0,122.9346,123.5438,122.9346,123.4391,10789.0
2022-05-11 12:25:00,129.69,129.77,128.43,128.5,9424.0,123.4581,123.5343,122.2587,122.3253,9424.0
2022-05-11 12:30:00,128.39,128.49,128.1,128.33,8554.0,122.2206,122.3158,121.9445,122.1635,8554.0
2022-05-11 12:35:00,128.36,128.74,128.24,128.24,12432.0,122.192,122.5538,122.0778,122.0778,12432.0
2022-05-11 12:40:00,128.38,128.77,128.14,128.3,10013.0,122.2111,122.5823,121.9826,122.1349,10013.0
2022-05-11 12:45:00,128.24,128.72,128.22,128.69,11373.0,122.0778,122.5347,122.0588,122.5062,11373.0
2022-05-11 12:50:00,128.62,128.62,127.91,127.91,9610.0,122.4395,122.4395,121.7637,121.7637,9610.0
2022-05-11 12:55:00,127.97,128.13,127.43,127.61,13679.0,121.8208,121.9731,121.3067,121.4781,13679.0
2022-05-11 13:00:00,127.66,127.71,127.29,127.31,15461.0,121.5257,121.5733,121.1734,121.1925,15461.0
2022-05-11 13:05:00,127.29,127.4,127.05,127.1,10368.0,121.1734,121.2782,120.945,120.9926,10368.0
2022-05-11 13:10:00,127.09,127.52,127.09,127.34,9429.0,120.9831,121.3924,120.9831,121.221,9429.0
2022-05-11 13:15:00,127.41,127.55,127.22,127.24,6966.0,121.2877,121.421,121.1068,121.1259,6966.0
2022-05-11 13:20:00,127.19,127.27,126.96,127.26,21674.0,121.0783,121.1544,120.8593,121.1449,21674.0
2022-05-11 13:25:00,127.3,127.39,126.96,127.0,6356.0,121.183,121.2686,120.8593,120.8974,6356.0
2022-05-11 13:30:00,127.03,127.57,126.86,127.48,10921.0,120.9259,121.44,120.7641,121.3543,10921.0
2022-05-11 13:35:00,127.62,127.66,126.97,126.97,7872.0,121.4876,121.5257,120.8688,120.8688,7872.0
2022-05-11 13:40:00,126.79,127.19,126.7,127.01,10795.0,120.6975,121.0783,120.6118,120.9069,10795.0
2022-05-11 13:45:00,126.91,126.96,126.36,126.85,18148.0,120.8117,120.8593,120.2881,120.7546,18148.0
2022-05-11 13:50:00,126.8,126.93,126.43,126.62,10783.0,120.707,120.8307,120.3548,120.5356,10783.0
2022-05-11 13:55:00,126.67,126.95,126.4,126.62,15206.0,120.5832,120.8498,120.3262,120.5356,15206.0
2022-05-11 14:00:00,126.73,127.66,126.73,127.66,12234.0,120.6404,121.5257,120.6404,121.5257,12234.0
2022-05-11 14:05:00,127.55,127.64,126.99,127.03,12713.0,121.421,121.5066,120.8879,120.9259,12713.0
2022-05-11 14:10:00,126.91,127.19,126.84,127.13,9524.0,120.8117,121.0783,120.7451,121.0211,9524.0
2022-05-11 14:15:00,127.22,127.56,127.08,127.38,19645.0,121.1068,121.4305,120.9735,121.2591,19645.0
2022-05-11 14:20:00,127.32,128.23,126.88,127.99,16150.0,121.202,122.0683,120.7832,121.8398,16150.0
2022-05-11 14:25:00,128.03,128.49,127.64,127.84,19811.0,121.8779,122.3158,121.5066,121.697,19811.0
2022-05-11 14:30:00,127.77,128.06,127.36,127.99,30042.0,121.6304,121.9064,121.2401,121.8398,30042.0
2022-05-11 14:35:00,127.94,128.54,127.82,128.48,37003.0,121.7922,122.3634,121.678,122.3063,37003.0
2022-05-11 14:40:00,128.37,129.0,128.2,129.0,11579.0,122.2016,122.8013,122.0397,122.8013,11579.0
2022-05-11 14:45:00,129.0,129.08,128.3,128.5,11945.0,122.8013,122.8774,122.1349,122.3253,11945.0
2022-05-11 14:50:00,128.5,128.58,127.89,128.25,21326.0,122.3253,122.4015,121.7446,122.0873,21326.0
2022-05-11 14:55:00,128.25,128.37,128.05,128.29,11322.0,122.0873,122.2016,121.8969,122.1254,11322.0
2022-05-11 15:00:00,128.24,128.25,127.73,127.79,13579.0,122.0778,122.0873,121.5923,121.6494,13579.0
2022-05-11 15:05:00,127.73,127.98,127.46,127.93,13252.0,121.5923,121.8303,121.3353,121.7827,13252.0
2022-05-11 15:10:00,127.99,128.21,127.49,127.71,12176.0,121.8398,122.0492,121.3638,121.5733,12176.0
2022-05-11 15:15:00,127.62,128.15,127.35,127.93,13742.0,121.4876,121.9921,121.2306,121.7827,13742.0
2022-05-11 15:20:00,127.82,127.87,127.27,127.47,52088.0,121.678,121.7256,121.1544,121.3448,52088.0
2022-05-11 15:25:00,127.51,127.8,127.22,127.47,15087.0,121.3829,121.6589,121.1068,121.3448,15087.0
2022-05-11 15:30:00,127.5,127.61,127.01,127.22,29804.0,121.3734,121.4781,120.9069,121.1068,29804.0
2022-05-11 15:35:00,127.11,127.17,126.61,126.65,38850.0,121.0021,121.0592,120.5261,120.5642,38850.0
2022-05-11 15:40:00,126.66,126.91,126.63,126.67,54333.0,120.5737,120.8117,120.5452,120.5832,54333.0
2022-05-11 15:45:00,126.68,126.68,126.08,126.11,69357.0,120.5928,120.5928,120.0216,120.0502,69357.0
2022-05-11 15:50:00,126.13,126.39,125.95,126.18,85089.0,120.0692,120.3167,119.8978,120.1168,85089.0
2022-05-11 15:55:00,126.12,126.28,125.79,125.98,127686.0,120.0597,120.212,119.7455,119.9264,127686.0
2022-05-12 09:30:00,123.93,125.61,123.3,124.61,88421.0,117.9749,119.5742,117.3752,118.6222,88421.0
2022-05-12 09:35:00,124.62,124.62,122.35,123.1,59311.0,118.6317,118.6317,116.4708,117.1848,59311.0
2022-05-12 09:40:00,123.0,124.05,122.75,123.9,26448.0,117.0896,118.0891,116.8516,117.9463,26448.0
2022-05-12 09:45:00,123.75,124.3,123.3,123.69,36795.0,117.8036,118.3271,117.3752,117.7464,36795.0
2022-05-12 09:50:00,123.67,123.86,123.0,123.5,17969.0,117.7274,117.9083,117.0896,117.5656,17969.0
2022-05-12 09:55:00,123.35,123.58,122.86,123.06,20925.0,117.4228,117.6417,116.9563,117.1467,20925.0
2022-05-12 10:00:00,123.16,123.2,122.3,122.58,34653.0,117.2419,117.28,116.4232,116.6898,34653.0
2022-05-12 10:05:00,122.7,123.98,122.61,123.84,37741.0,116.804,118.0225,116.7183,117.8892,37741.0
2022-05-12 10:10:00,123.96,125.66,123.93,125.66,29459.0,118.0035,119.6218,117.9749,119.6218,29459.0
2022-05-12 10:15:00,125.44,125.75,124.38,124.63,48365.0,119.4123,119.7074,118.4033,118.6413,48365.0
2022-05-12 10:20:00,124.57,124.93,124.45,124.82,23860.0,118.5842,118.9269,118.4699,118.8221,23860.0
2022-05-12 10:25:00,124.84,125.13,124.31,124.6,32381.0,118.8412,119.1172,118.3366,118.6127,32381.0
2022-05-12 10:30:00,124.59,124.94,123.76,124.27,31381.0,118.6032,118.9364,117.8131,118.2986,31381.0
2022-05-12 10:35:00,124.17,125.18,123.95,125.12,15848.0,118.2034,119.1648,117.9939,119.1077,15848.0
2022-05-12 10:40:00,125.17,125.2,124.38,124.58,21438.0,119.1553,119.1839,118.4033,118.5937,21438.0
2022-05-12 10:45:00,124.65,125.52,124.56,125.24,31469.0,118.6603,119.4885,118.5746,119.222,31469.0
2022-05-12 10:50:00,125.3,125.88,125.16,125.35,69549.0,119.2791,119.8312,119.1458,119.3267,69549.0
2022-05-12 10:55:00,125.36,126.48,125.27,126.14,30440.0,119.3362,120.4024,119.2505,120.0787,30440.0
2022-05-12 11:00:00,126.23,126.36,125.06,126.23,17946.0,120.1644,120.2881,119.0506,120.1644,17946.0
2022-05-12 11:05:00,126.15,126.61,125.73,126.58,17658.0,120.0882,120.5261,119.6884,120.4976,17658.0
2022-05-12 11:10:00,126.73,126.96,126.12,126.22,15360.0,120.6404,120.8593,120.0597,120.1549,15360.0
2022-05-12 11:15:00,126.16,126.27,125.85,125.9,12017.0,120.0977,120.2025,119.8026,119.8502,12017.0
2022-05-12 11:20:00,125.9,126.25,125.56,125.64,22619.0,119.8502,120.1834,119.5266,119.6027,22619.0
2022-05-12 11:25:00,125.69,125.9,125.44,125.58,17831.0,119.6503,119.8502,119.4123,119.5456,17831.0
2022-05-12 11:30:00,125.64,125.73,125.06,125.07,17054.0,119.6027,119.6884,119.0506,119.0601,17054.0
2022-05-12 11:35:00,125.05,125.5,124.61,125.37,59529.0,119.0411,119.4695,118.6222,119.3457,59529.0
2022-05-12 11:40:00,125.36,125.42,124.76,124.8,16725.0,119.3362,119.3933,118.765,118.8031,16725.0
2022-05-12 11:45:00,124.72,124.75,124.13,124.23,10637.0,118.7269,118.7555,118.1653,118.2605,10637.0
2022-05-12 11:50:00,124.18,124.3,123.88,124.1,11403.0,118.2129,118.3271,117.9273,118.1367,11403.0
2022-05-12 11:55:00,124.05,124.31,123.73,123.75,11691.0,118.0891,118.3366,117.7845,117.8036,11691.0
2022-05-12 12:00:00,123.79,124.17,123.45,124.17,15340.0,117.8416,118.2034,117.518,118.2034,15340.0
2022-05-12 12:05:00,124.2,124.4,123.85,124.15,17614.0,118.2319,118.4223,117.8987,118.1843,17614.0
2022-05-12 12:10:00,124.15,124.33,123.87,124.21,15066.0,118.1843,118.3557,117.9178,118.2414,15066.0
2022-05-12 12:15:00,124.13,124.32,123.78,124.04,15519.0,118.1653,118.3462,117.8321,118.0796,15519.0
2022-05-12 12:20:00,124.03,124.62,124.03,124.61,14803.0,118.0701,118.6317,118.0701,118.6222,14803.0
2022-05-12 12:25:00,124.52,125.28,124.49,125.13,9081.0,118.5366,119.26,118.508,119.1172,9081.0
2022-05-12 12:30:00,125.12,125.81,125.06,125.67,13491.0,119.1077,119.7646,119.0506,119.6313,13491.0
2022-05-12 12:35:00,125.71,125.86,125.29,125.33,9588.0,119.6694,119.8122,119.2696,119.3076,9588.0
2022-05-12 12:40:00,125.26,125.66,124.74,125.58,9942.0,119.241,119.6218,118.746,119.5456,9942.0
2022-05-12 12:45:00,125.7,125.71,125.1,125.22,13882.0,119.6599,119.6694,119.0887,119.2029,13882.0
2022-05-12 12:50:00,125.22,125.53,125.14,125.47,5871.0,119.2029,119.498,119.1268,119.4409,5871.0
2022-05-12 12:55:00,125.56,125.95,125.35,125.43,8311.0,119.5266,119.8978,119.3267,119.4028,8311.0
2022-05-12 13:00:00,125.29,125.75,125.0,125.0,11508.0,119.2696,119.7074,118.9935,118.9935,11508.0
2022-05-12 13:05:00,124.95,125.06,124.71,124.73,15024.0,118.9459,119.0506,118.7174,118.7365,15024.0
2022-05-12 13:10:00,124.93,125.39,124.87,125.06,13376.0,118.9269,119.3647,118.8697,119.0506,13376.0
2022-05-12 13:15:00,124.96,125.3,124.53,124.6,14737.0,118.9554,119.2791,118.5461,118.6127,14737.0
2022-05-12 13:20:00,124.55,124.78,124.41,124.46,11701.0,118.5651,118.7841,118.4318,118.4794,11701.0
2022-05-12 13:25:00,124.44,124.48,124.18,124.39,9936.0,118.4604,118.4985,118.2129,118.4128,9936.0
2022-05-12 13:30:00,124.37,124.61,123.96,124.06,10363.0,118.3938,118.6222,118.0035,118.0987,10363.0
2022-05-12 13:35:00,124.04,124.17,123.64,123.91,22407.0,118.0796,118.2034,117.6988,117.9559,22407.0
2022-05-12 13:40:00,123.85,124.3,123.76,124.05,14408.0,117.8987,118.3271,117.8131,118.0891,14408.0
2022-05-12 13:45:00,124.15,124.22,123.79,123.79,8267.0,118.1843,118.251,117.8416,117.8416,8267.0
2022-05-12 13:50:00,123.75,124.0,123.57,123.84,8932.0,117.8036,118.0415,117.6322,117.8892,8932.0
2022-05-12 13:55:00,123.84,124.27,123.72,123.95,18425.0,117.8892,118.2986,117.775,117.9939,18425.0
2022-05-12 14:00:00,124.04,124.19,123.45,123.64,30989.0,118.0796,118.2224,117.518,117.6988,30989.0
2022-05-12 14:05:00,123.67,123.67,122.95,122.95,11562.0,117.7274,117.7274,117.042,117.042,11562.0
2022-05-12 14:10:00,123.02,123.04,122.51,122.79,24009.0,117.1086,117.1277,116.6231,116.8897,24009.0
2022-05-12 14:15:00,122.94,123.14,122.77,123.14,10982.0,117.0325,117.2229,116.8706,117.2229,10982.0
2022-05-12 14:20:00,123.11,123.27,122.61,122.73,16712.0,117.1943,117.3466,116.7183,116.8326,16712.0
2022-05-12 14:25:00,122.73,122.98,122.56,122.85,12375.0,116.8326,117.0706,116.6707,116.9468,12375.0
2022-05-12 14:30:00,122.85,123.26,122.41,122.7,14765.0,116.9468,117.3371,116.5279,116.804,14765.0
2022-05-12 14:35:00,122.66,122.71,122.38,122.48,10614.0,116.7659,116.8135,116.4994,116.5946,10614.0
2022-05-12 14:40:00,122.43,122.47,122.23,122.3,8384.0,116.547,116.5851,116.3566,116.4232,8384.0
2022-05-12 14:45:00,122.56,122.74,122.32,122.48,19058.0,116.6707,116.8421,116.4423,116.5946,19058.0
2022-05-12 14:50:00,122.41,122.75,122.28,122.6,14818.0,116.5279,116.8516,116.4042,116.7088,14818.0
2022-05-12 14:55:00,122.37,122.6,122.3,122.48,13384.0,116.4899,116.7088,116.4232,116.5946,13384.0
2022-05-12 15:00:00,122.44,123.11,122.36,123.07,8857.0,116.5565,117.1943,116.4803,117.1562,8857.0
2022-05-12 15:05:00,123.08,123.08,122.54,122.67,15579.0,117.1657,117.1657,116.6517,116.7754,15579.0
2022-05-12 15:10:00,122.72,122.77,122.39,122.66,12865.0,116.823,116.8706,116.5089,116.7659,12865.0
2022-05-12 15:15:00,122.7,123.68,122.7,123.52,32822.0,116.804,117.7369,116.804,117.5846,32822.0
2022-05-12 15:20:00,123.51,123.72,123.17,123.45,96047.0,117.5751,117.775,117.2514,117.518,96047.0
2022-05-12 15:25:00,123.44,123.76,122.94,123.11,38463.0,117.5084,117.8131,117.0325,117.1943,38463.0
2022-05-12 15:30:00,123.03,123.59,122.99,123.1,60074.0,117.1182,117.6512,117.0801,117.1848,60074.0
2022-05-12 15:35:00,123.1,123.4,122.87,123.13,74679.0,117.1848,117.4704,116.9658,117.2133,74679.0
2022-05-12 15:40:00,123.15,123.37,122.87,123.04,67985.0,117.2324,117.4418,116.9658,117.1277,67985.0
2022-05-12 15:45:00,123.02,123.92,122.96,123.73,62088.0,117.1086,117.9654,117.0515,117.7845,62088.0
2022-05-12 15:50:00,123.73,124.47,123.71,123.86,95481.0,117.7845,118.489,117.7655,117.9083,95481.0
2022-05-12 15:55:00,123.82,124.7,123.72,124.64,136809.0,117.8702,118.7079,117.775,118.6508,136809.0
2022-05-13 09:30:00,125.0,126.29,124.54,125.77,96556.0,118.9935,120.2215,118.5556,119.7265,96556.0
2022-05-13 09:35:00,125.79,127.28,125.74,126.25,50880.0,119.7455,121.1639,119.6979,120.1834,50880.0
2022-05-13 09:40:00,126.24,126.49,125.58,126.01,46204.0,120.1739,120.4119,119.5456,119.955,46204.0
2022-05-13 09:45:00,126.1,126.23,125.59,126.22,20149.0,120.0406,120.1644,119.5551,120.1549,20149.0
2022-05-13 09:50:00,126.34,126.95,126.23,126.61,33233.0,120.2691,120.8498,120.1644,120.5261,33233.0
2022-05-13 09:55:00,126.6,127.05,126.6,126.85,19855.0,120.5166,120.945,120.5166,120.7546,19855.0
2022-05-13 10:00:00,126.89,127.47,126.64,127.47,50580.0,120.7927,121.3448,120.5547,121.3448,50580.0
2022-05-13 10:05:00,127.58,127.58,126.88,127.24,26699.0,121.4495,121.4495,120.7832,121.1259,26699.0
2022-05-13 10:10:00,127.24,127.51,126.89,127.3,39513.0,121.1259,121.3829,120.7927,121.183,39513.0
2022-05-13 10:15:00,127.2,127.32,126.35,126.57,21287.0,121.0878,121.202,120.2786,120.488,21287.0
2022-05-13 10:20:00,126.62,127.42,126.61,127.14,16694.0,120.5356,121.2972,120.5261,121.0307,16694.0
2022-05-13 10:25:00,127.25,127.59,126.92,127.16,30496.0,121.1354,121.459,120.8212,121.0497,30496.0
2022-05-13 10:30:00,127.11,127.41,126.64,127.29,25156.0,121.0021,121.2877,120.5547,121.1734,25156.0
2022-05-13 10:35:00,127.41,127.43,126.6,126.71,23448.0,121.2877,121.3067,120.5166,120.6213,23448.0
2022-05-13 10:40:00,126.74,126.75,126.1,126.17,31765.0,120.6499,120.6594,120.0406,120.1073,31765.0
2022-05-13 10:45:00,126.08,126.29,125.69,126.25,23010.0,120.0216,120.2215,119.6503,120.1834,23010.0
2022-05-13 10:50:00,126.23,126.65,126.16,126.65,22326.0,120.1644,120.5642,120.0977,120.5642,22326.0
2022-05-13 10:55:00,126.63,126.63,126.07,126.17,19949.0,120.5452,120.5452,120.0121,120.1073,19949.0
2022-05-13 11:00:00,126.13,126.49,125.95,126.06,20116.0,120.0692,120.4119,119.8978,120.0026,20116.0
2022-05-13 11:05:00,126.07,126.51,126.03,126.2,85470.0,120.0121,120.4309,119.974,120.1358,85470.0
2022-05-13 11:10:00,126.24,127.31,126.24,126.91,147362.0,120.1739,121.1925,120.1739,120.8117,147362.0
2022-05-13 11:15:00,126.86,126.94,126.03,126.08,40476.0,120.7641,120.8403,119.974,120.0216,40476.0
2022-05-13 11:20:00,126.3,126.33,126.03,126.17,22701.0,120.231,120.2596,119.974,120.1073,22701.0
2022-05-13 11:25:00,126.17,126.47,126.07,126.25,18441.0,120.1073,120.3929,120.0121,120.1834,18441.0
2022-05-13 11:30:00,126.3,126.91,126.24,126.83,14877.0,120.231,120.8117,120.1739,120.7356,14877.0
2022-05-13 11:35:00,126.85,127.04,126.67,126.92,8358.0,120.7546,120.9355,120.5832,120.8212,8358.0
2022-05-13 11:40:00,126.92,126.96,126.49,126.96,11776.0,120.8212,120.8593,120.4119,120.8593,11776.0
2022-05-13 11:45:00,126.91,127.23,126.86,127.1,11873.0,120.8117,121.1163,120.7641,120.9926,11873.0
2022-05-13 11:50:00,127.11,127.15,126.7,126.95,31095.0,121.0021,121.0402,120.6118,120.8498,31095.0
2022-05-13 11:55:00,127.02,127.28,126.98,127.02,21374.0,120.9164,121.1639,120.8783,120.9164,21374.0
2022-05-13 12:00:00,127.01,127.03,126.7,126.98,37053.0,120.9069,120.9259,120.6118,120.8783,37053.0
2022-05-13 12:05:00,126.93,127.16,126.82,127.1,39037.0,120.8307,121.0497,120.726,120.9926,39037.0
2022-05-13 12:10:00,127.15,127.16,126.79,126.92,61930.0,121.0402,121.0497,120.6975,120.8212,61930.0
2022-05-13 12:15:00,126.91,127.41,126.81,127.35,30970.0,120.8117,121.2877,120.7165,121.2306,30970.0
2022-05-13 12:20:00,127.33,127.33,126.94,127.16,9790.0,121.2115,121.2115,120.8403,121.0497,9790.0
2022-05-13 12:25:00,127.23,127.23,127.01,127.17,11961.0,121.1163,121.1163,120.9069,121.0592,11961.0
2022-05-13 12:30:00,127.21,127.67,127.2,127.53,10914.0,121.0973,121.5352,121.0878,121.4019,10914.0
2022-05-13 12:35:00,127.55,127.67,127.37,127.43,12058.0,121.421,121.5352,121.2496,121.3067,12058.0
2022-05-13 12:40:00,127.37,127.37,126.8,126.83,20450.0,121.2496,121.2496,120.707,120.7356,20450.0
2022-05-13 12:45:00,126.8,127.09,126.44,126.94,24558.0,120.707,120.9831,120.3643,120.8403,24558.0
2022-05-13 12:50:00,126.88,126.88,126.21,126.52,18229.0,120.7832,120.7832,120.1453,120.4404,18229.0
2022-05-13 12:55:00,126.57,126.73,126.37,126.62,36431.0,120.488,120.6404,120.2977,120.5356,36431.0
2022-05-13 13:00:00,126.61,126.81,126.39,126.66,21065.0,120.5261,120.7165,120.3167,120.5737,21065.0
2022-05-13 13:05:00,126.6,126.63,126.07,126.18,14532.0,120.5166,120.5452,120.0121,120.1168,14532.0
2022-05-13 13:10:00,126.2,126.26,125.72,126.16,16843.0,120.1358,120.1929,119.6789,120.0977,16843.0
2022-05-13 13:15:00,126.23,126.25,125.49,125.54,19605.0,120.1644,120.1834,119.4599,119.5075,19605.0
2022-05-13 13:20:00,125.53,125.79,125.37,125.74,27553.0,119.498,119.7455,119.3457,119.6979,27553.0
2022-05-13 13:25:00,125.79,125.87,125.64,125.8,16044.0,119.7455,119.8217,119.6027,119.755,16044.0
2022-05-13 13:30:00,125.8,126.0,125.66,125.87,21941.0,119.755,119.9454,119.6218,119.8217,21941.0
2022-05-13 13:35:00,125.91,125.91,125.32,125.37,14112.0,119.8598,119.8598,119.2981,119.3457,14112.0
2022-05-13 13:40:00,125.38,125.51,124.94,124.94,22052.0,119.3552,119.479,118.9364,118.9364,22052.0
2022-05-13 13:45:00,125.02,125.3,124.78,125.06,22226.0,119.0125,119.2791,118.7841,119.0506,22226.0
2022-05-13 13:50:00,125.06,125.57,124.97,125.53,26503.0,119.0506,119.5361,118.9649,119.498,26503.0
2022-05-13 13:55:00,125.5,125.55,124.72,124.97,23459.0,119.4695,119.5171,118.7269,118.9649,23459.0
2022-05-13 14:00:00,124.89,124.89,124.11,124.22,30781.0,118.8888,118.8888,118.1463,118.251,30781.0
2022-05-13 14:05:00,124.17,124.84,124.04,124.76,16314.0,118.2034,118.8412,118.0796,118.765,16314.0
2022-05-13 14:10:00,124.8,125.08,124.46,124.56,24863.0,118.8031,119.0696,118.4794,118.5746,24863.0
2022-05-13 14:15:00,124.66,124.74,124.49,124.7,9573.0,118.6698,118.746,118.508,118.7079,9573.0
2022-05-13 14:20:00,124.77,124.77,124.29,124.52,14935.0,118.7745,118.7745,118.3176,118.5366,14935.0
2022-05-13 14:25:00,124.65,124.65,124.12,124.32,15104.0,118.6603,118.6603,118.1558,118.3462,15104.0
2022-05-13 14:30:00,124.43,125.0,124.36,124.45,16536.0,118.4509,118.9935,118.3842,118.4699,16536.0
2022-05-13 14:35:00,124.43,124.61,124.3,124.42,10865.0,118.4509,118.6222,118.3271,118.4414,10865.0
2022-05-13 14:40:00,124.56,124.86,124.37,124.45,16020.0,118.5746,118.8602,118.3938,118.4699,16020.0
2022-05-13 14:45:00,124.45,124.56,124.04,124.26,17064.0,118.4699,118.5746,118.0796,118.289,17064.0
2022-05-13 14:50:00,124.25,124.91,124.2,124.8,10622.0,118.2795,118.9078,118.2319,118.8031,10622.0
2022-05-13 14:55:00,124.88,124.88,124.34,124.57,30044.0,118.8793,118.8793,118.3652,118.5842,30044.0
2022-05-13 15:00:00,124.55,124.7,124.25,124.25,15694.0,118.5651,118.7079,118.2795,118.2795,15694.0
2022-05-13 15:05:00,124.31,124.67,124.3,124.48,12804.0,118.3366,118.6793,118.3271,118.4985,12804.0
2022-05-13 15:10:00,124.49,124.74,124.37,124.7,15635.0,118.508,118.746,118.3938,118.7079,15635.0
2022-05-13 15:15:00,124.7,124.72,124.43,124.51,22455.0,118.7079,118.7269,118.4509,118.527,22455.0
2022-05-13 15:20:00,124.52,124.56,124.3,124.49,16235.0,118.5366,118.5746,118.3271,118.508,16235.0
2022-05-13 15:25:00,124.47,124.62,124.37,124.54,30473.0,118.489,118.6317,118.3938,118.5556,30473.0
2022-05-13 15:30:00,124.55,124.77,124.08,124.12,30799.0,118.5651,118.7745,118.1177,118.1558,30799.0
2022-05-13 15:35:00,124.11,124.29,123.68,123.68,57006.0,118.1463,118.3176,117.7369,117.7369,57006.0
2022-05-13 15:40:00,123.7,124.06,123.59,124.02,34255.0,117.756,118.0987,117.6512,118.0606,34255.0
2022-05-13 15:45:00,124.02,124.32,123.9,124.15,59002.0,118.0606,118.3462,117.9463,118.1843,59002.0
2022-05-13 15:50:00,124.27,124.28,123.62,123.87,57990.0,118.2986,118.3081,117.6798,117.9178,57990.0
2022-05-13 15:55:00,123.86,123.93,123.71,123.79,134381.0,117.9083,117.9749,117.7655,117.8416,134381.0
2022-05-16 09:30:00,122.18,123.44,120.97,121.08,206246.0,116.309,117.5084,115.1571,115.2619,206246.0
2022-05-16 09:35:00,120.97,121.05,118.88,120.14,136962.0,115.1571,115.2333,113.1676,114.367,136962.0
2022-05-16 09:40:00,120.43,121.5,120.08,120.76,81222.0,114.6431,115.6617,114.3099,114.9572,81222.0
2022-05-16 09:45:00,120.65,120.8,119.68,120.04,97679.0,114.8525,114.9953,113.9291,114.2718,97679.0
2022-05-16 09:50:00,120.04,120.48,119.59,120.15,56328.0,114.2718,114.6907,113.8434,114.3765,56328.0
2022-05-16 09:55:00,120.16,120.31,118.55,118.68,123577.0,114.3861,114.5289,112.8534,112.9772,123577.0
2022-05-16 10:00:00,118.63,119.31,117.45,119.17,94651.0,112.9296,113.5769,111.8063,113.4436,94651.0
2022-05-16 10:05:00,119.3,120.41,119.23,120.19,86385.0,113.5674,114.624,113.5007,114.4146,86385.0
2022-05-16 10:10:00,120.24,121.63,120.15,121.17,45410.0,114.4622,115.7854,114.3765,115.3475,45410.0
2022-05-16 10:15:00,121.17,121.61,120.08,120.3,88066.0,115.3475,115.7664,114.3099,114.5193,88066.0
2022-05-16 10:20:00,120.32,120.54,120.09,120.38,45503.0,114.5384,114.7478,114.3194,114.5955,45503.0
2022-05-16 10:25:00,120.43,120.54,119.77,120.26,93679.0,114.6431,114.7478,114.0148,114.4813,93679.0
2022-05-16 10:30:00,120.37,120.64,119.71,119.84,29982.0,114.586,114.843,113.9577,114.0814,29982.0
2022-05-16 10:35:00,119.91,120.3,119.72,120.14,66830.0,114.1481,114.5193,113.9672,114.367,66830.0
2022-05-16 10:40:00,120.1,120.12,119.58,119.76,42377.0,114.3289,114.348,113.8339,114.0053,42377.0
2022-05-16 10:45:00,119.88,119.88,118.44,118.44,34931.0,114.1195,114.1195,112.7487,112.7487,34931.0
2022-05-16 10:50:00,118.43,118.96,117.9,118.06,46547.0,112.7392,113.2437,112.2347,112.387,46547.0
2022-05-16 10:55:00,117.9,118.11,117.71,117.85,41105.0,112.2347,112.4346,112.0538,112.1871,41105.0
2022-05-16 11:00:00,117.82,118.83,117.74,118.55,26214.0,112.1585,113.12,112.0823,112.8534,26214.0
2022-05-16 11:05:00,118.5,118.59,117.92,118.08,26456.0,112.8058,112.8915,112.2537,112.406,26456.0
2022-05-16 11:10:00,117.97,118.11,117.57,117.71,38666.0,112.3013,112.4346,111.9205,112.0538,38666.0
2022-05-16 11:15:00,117.7,118.32,117.7,118.24,20000.0,112.0443,112.6345,112.0443,112.5583,20000.0
2022-05-16 11:20:00,118.21,118.55,117.92,118.26,18602.0,112.5298,112.8534,112.2537,112.5774,18602.0
2022-05-16 11:25:00,118.17,118.17,117.74,117.74,13263.0,112.4917,112.4917,112.0823,112.0823,13263.0
2022-05-16 11:30:00,117.77,117.98,117.52,117.96,16509.0,112.1109,112.3108,111.8729,112.2918,16509.0
2022-05-16 11:35:00,117.78,118.07,117.25,117.99,28010.0,112.1204,112.3965,111.6159,112.3203,28010.0
2022-05-16 11:40:00,118.01,118.31,117.72,118.27,24910.0,112.3394,112.625,112.0633,112.5869,24910.0
2022-05-16 11:45:00,118.27,118.34,117.79,117.79,21400.0,112.5869,112.6535,112.1299,112.1299,21400.0
2022-05-16 11:50:00,117.91,118.48,117.81,118.42,16480.0,112.2442,112.7868,112.149,112.7297,16480.0
2022-05-16 11:55:00,118.43,118.64,118.3,118.35,11864.0,112.7392,112.9391,112.6154,112.663,11864.0
2022-05-16 12:00:00,118.4,118.53,118.18,118.22,7585.0,112.7106,112.8344,112.5012,112.5393,7585.0
2022-05-16 12:05:00,118.13,118.14,117.56,118.11,30373.0,112.4536,112.4631,111.911,112.4346,30373.0
2022-05-16 12:10:00,118.14,118.14,117.24,117.25,11723.0,112.4631,112.4631,111.6064,111.6159,11723.0
2022-05-16 12:15:00,117.31,117.43,117.09,117.43,21847.0,111.673,111.7872,111.4636,111.7872,21847.0
2022-05-16 12:20:00,117.38,117.41,116.92,116.93,28928.0,111.7396,111.7682,111.3017,111.3113,28928.0
2022-05-16 12:25:00,116.95,116.99,116.7,116.83,37422.0,111.3303,111.3684,111.0923,111.2161,37422.0
2022-05-16 12:30:00,116.83,117.11,116.7,117.1,62562.0,111.2161,111.4826,111.0923,111.4731,62562.0
2022-05-16 12:35:00,117.1,117.24,116.58,116.62,28835.0,111.4731,111.6064,110.9781,111.0162,28835.0
2022-05-16 12:40:00,116.54,116.66,116.24,116.29,39048.0,110.94,111.0542,110.6544,110.702,39048.0
2022-05-16 12:45:00,116.23,116.6,116.17,116.57,20109.0,110.6449,110.9971,110.5878,110.9686,20109.0
2022-05-16 12:50:00,116.56,116.64,116.15,116.17,29341.0,110.959,111.0352,110.5687,110.5878,29341.0
2022-05-16 12:55:00,116.09,116.39,116.09,116.32,15291.0,110.5116,110.7972,110.5116,110.7306,15291.0
2022-05-16 13:00:00,116.27,116.36,116.14,116.33,19818.0,110.683,110.7687,110.5592,110.7401,19818.0
2022-05-16 13:05:00,116.23,116.75,116.21,116.54,51630.0,110.6449,111.1399,110.6259,110.94,51630.0
2022-05-16 13:10:00,116.49,117.27,116.47,117.23,8808.0,110.8924,111.6349,110.8734,111.5969,8808.0
2022-05-16 13:15:00,117.28,117.88,117.28,117.57,39428.0,111.6445,112.2156,111.6445,111.9205,39428.0
2022-05-16 13:20:00,117.64,118.47,117.55,118.33,31489.0,111.9872,112.7773,111.9015,112.644,31489.0
2022-05-16 13:25:00,118.36,118.46,118.24,118.3,24098.0,112.6726,112.7677,112.5583,112.6154,24098.0
2022-05-16 13:30:00,118.28,118.54,118.19,118.2,25249.0,112.5964,112.8439,112.5107,112.5202,25249.0
2022-05-16 13:35:00,118.17,118.17,117.73,117.93,13762.0,112.4917,112.4917,112.0728,112.2632,13762.0
2022-05-16 13:40:00,117.99,118.28,117.68,117.75,11207.0,112.3203,112.5964,112.0252,112.0919,11207.0
2022-05-16 13:45:00,117.75,117.75,117.37,117.48,12729.0,112.0919,112.0919,111.7301,111.8348,12729.0
2022-05-16 13:50:00,117.44,117.67,117.41,117.49,9369.0,111.7968,112.0157,111.7682,111.8444,9369.0
2022-05-16 13:55:00,117.48,118.26,117.48,118.13,68593.0,111.8348,112.5774,111.8348,112.4536,68593.0
2022-05-16 14:00:00,118.18,118.49,117.97,118.46,50065.0,112.5012,112.7963,112.3013,112.7677,50065.0
2022-05-16 14:05:00,118.49,119.13,118.49,119.03,26289.0,112.7963,113.4056,112.7963,113.3104,26289.0
2022-05-16 14:10:00,119.0,119.1,118.75,118.99,40544.0,113.2818,113.377,113.0438,113.2723,40544.0
2022-05-16 14:15:00,118.96,119.09,118.75,119.08,19315.0,113.2437,113.3675,113.0438,113.358,19315.0
2022-05-16 14:20:00,119.1,119.46,119.1,119.38,13224.0,113.377,113.7197,113.377,113.6435,13224.0
2022-05-16 14:25:00,119.34,119.47,119.25,119.41,8097.0,113.6055,113.7292,113.5198,113.6721,8097.0
2022-05-16 14:30:00,119.36,119.39,119.05,119.14,14744.0,113.6245,113.6531,113.3294,113.4151,14744.0
2022-05-16 14:35:00,119.09,119.43,119.02,119.39,21371.0,113.3675,113.6911,113.3008,113.6531,21371.0
2022-05-16 14:40:00,119.43,120.42,119.32,119.9,208729.0,113.6911,114.6336,113.5864,114.1386,208729.0
2022-05-16 14:45:00,119.99,120.67,119.91,120.59,51247.0,114.2242,114.8716,114.1481,114.7954,51247.0
2022-05-16 14:50:00,120.63,121.29,120.56,120.99,33646.0,114.8335,115.4618,114.7668,115.1762,33646.0
2022-05-16 14:55:00,121.01,121.14,120.71,120.94,21628.0,115.1952,115.319,114.9096,115.1286,21628.0
2022-05-16 15:00:00,120.85,121.06,120.44,120.51,24581.0,115.0429,115.2428,114.6526,114.7192,24581.0
2022-05-16 15:05:00,120.48,121.01,120.44,120.75,30052.0,114.6907,115.1952,114.6526,114.9477,30052.0
2022-05-16 15:10:00,120.75,120.75,119.43,119.49,20542.0,114.9477,114.9477,113.6911,113.7483,20542.0
2022-05-16 15:15:00,119.5,119.75,119.38,119.72,20734.0,113.7578,113.9958,113.6435,113.9672,20734.0
2022-05-16 15:20:00,119.68,119.69,119.13,119.34,30028.0,113.9291,113.9386,113.4056,113.6055,30028.0
2022-05-16 15:25:00,119.36,119.56,119.35,119.39,17628.0,113.6245,113.8149,113.615,113.6531,17628.0
2022-05-16 15:30:00,119.38,119.49,119.05,119.21,29020.0,113.6435,113.7483,113.3294,113.4817,29020.0
2022-05-16 15:35:00,119.23,119.47,119.01,119.46,27363.0,113.5007,113.7292,113.2913,113.7197,27363.0
2022-05-16 15:40:00,119.49,119.62,119.27,119.29,43319.0,113.7483,113.872,113.5388,113.5579,43319.0
2022-05-16 15:45:00,119.29,119.5,119.15,119.25,57954.0,113.5579,113.7578,113.4246,113.5198,57954.0
2022-05-16 15:50:00,119.29,119.95,119.29,119.81,127451.0,113.5579,114.1862,113.5579,114.0529,127451.0
2022-05-16 15:55:00,119.78,119.83,119.34,119.73,230406.0,114.0243,114.0719,113.6055,113.9767,230406.0
2022-05-17 09:30:00,122.54,123.0,120.27,120.63,148756.0,116.6517,117.0896,114.4908,114.8335,148756.0
2022-05-17 09:35:00,120.61,122.54,119.63,121.78,106450.0,114.8144,116.6517,113.8815,115.9282,106450.0
2022-05-17 09:40:00,121.93,122.49,120.91,121.71,68733.0,116.071,116.6041,115.1,115.8616,68733.0
2022-05-17 09:45:00,121.79,122.41,121.69,121.8,31511.0,115.9377,116.5279,115.8425,115.9473,31511.0
2022-05-17 09:50:00,121.77,122.94,121.77,122.89,30561.0,115.9187,117.0325,115.9187,116.9849,30561.0
2022-05-17 09:55:00,122.93,123.82,122.53,123.79,47501.0,117.023,117.8702,116.6422,117.8416,47501.0
2022-05-17 10:00:00,123.74,124.96,123.74,124.81,59476.0,117.794,118.9554,117.794,118.8126,59476.0
2022-05-17 10:05:00,124.75,125.62,124.32,124.55,94154.0,118.7555,119.5837,118.3462,118.5651,94154.0
2022-05-17 10:10:00,124.54,124.64,123.63,124.21,40618.0,118.5556,118.6508,117.6893,118.2414,40618.0
2022-05-17 10:15:00,124.25,125.49,124.25,125.38,35272.0,118.2795,119.4599,118.2795,119.3552,35272.0
2022-05-17 10:20:00,125.39,125.52,124.12,124.22,39974.0,119.3647,119.4885,118.1558,118.251,39974.0
2022-05-17 10:25:00,124.23,124.38,123.16,123.2,40865.0,118.2605,118.4033,117.2419,117.28,40865.0
2022-05-17 10:30:00,123.22,123.93,122.9,123.59,62367.0,117.299,117.9749,116.9944,117.6512,62367.0
2022-05-17 10:35:00,123.47,123.55,122.69,123.0,24426.0,117.537,117.6132,116.7945,117.0896,24426.0
2022-05-17 10:40:00,122.99,123.1,122.4,122.4,50215.0,117.0801,117.1848,116.5184,116.5184,50215.0
2022-05-17 10:45:00,122.3,122.9,122.0,122.76,31761.0,116.4232,116.9944,116.1376,116.8611,31761.0
2022-05-17 10:50:00,122.81,122.85,122.28,122.8,27890.0,116.9087,116.9468,116.4042,116.8992,27890.0
2022-05-17 10:55:00,122.71,123.76,122.71,123.52,64538.0,116.8135,117.8131,116.8135,117.5846,64538.0
2022-05-17 11:00:00,123.51,123.96,123.38,123.84,37816.0,117.5751,118.0035,117.4513,117.8892,37816.0
2022-05-17 11:05:00,123.78,124.09,123.66,123.8,18772.0,117.8321,118.1272,117.7179,117.8512,18772.0
2022-05-17 11:10:00,123.89,124.13,123.62,123.66,17698.0,117.9368,118.1653,117.6798,117.7179,17698.0
2022-05-17 11:15:00,123.6,123.68,123.13,123.53,22126.0,117.6608,117.7369,117.2133,117.5941,22126.0
2022-05-17 11:20:00,123.48,123.67,123.22,123.33,15313.0,117.5465,117.7274,117.299,117.4037,15313.0
2022-05-17 11:25:00,123.4,124.06,123.17,123.81,53900.0,117.4704,118.0987,117.2514,117.8607,53900.0
2022-05-17 11:30:00,123.77,123.95,123.75,123.89,13626.0,117.8226,117.9939,117.8036,117.9368,13626.0
2022-05-17 11:35:00,123.9,124.09,123.75,123.81,16697.0,117.9463,118.1272,117.8036,117.8607,16697.0
2022-05-17 11:40:00,123.75,124.4,123.75,124.28,36772.0,117.8036,118.4223,117.8036,118.3081,36772.0
2022-05-17 11:45:00,124.27,124.37,123.86,123.86,12052.0,118.2986,118.3938,117.9083,117.9083,12052.0
2022-05-17 11:50:00,123.88,124.84,123.86,124.79,16664.0,117.9273,118.8412,117.9083,118.7936,16664.0
2022-05-17 11:55:00,124.78,125.0,124.59,124.88,33786.0,118.7841,118.9935,118.6032,118.8793,33786.0
2022-05-17 12:00:00,124.86,125.13,124.83,125.11,23640.0,118.8602,119.1172,118.8317,119.0982,23640.0
2022-05-17 12:05:00,125.06,125.19,124.74,124.94,18285.0,119.0506,119.1744,118.746,118.9364,18285.0
2022-05-17 12:10:00,124.93,125.27,124.81,125.22,7994.0,118.9269,119.2505,118.8126,119.2029,7994.0
2022-05-17 12:15:00,125.16,125.44,125.08,125.1,14113.0,119.1458,119.4123,119.0696,119.0887,14113.0
2022-05-17 12:20:00,125.03,125.49,125.02,125.4,14256.0,119.022,119.4599,119.0125,119.3743,14256.0
2022-05-17 12:25:00,125.37,125.66,125.27,125.33,17978.0,119.3457,119.6218,119.2505,119.3076,17978.0
2022-05-17 12:30:00,125.34,125.34,124.98,125.16,24728.0,119.3172,119.3172,118.9744,119.1458,24728.0
2022-05-17 12:35:00,125.13,125.35,125.13,125.22,10466.0,119.1172,119.3267,119.1172,119.2029,10466.0
2022-05-17 12:40:00,125.27,125.27,125.07,125.17,12416.0,119.2505,119.2505,119.0601,119.1553,12416.0
2022-05-17 12:45:00,125.18,125.6,125.17,125.37,12640.0,119.1648,119.5647,119.1553,119.3457,12640.0
2022-05-17 12:50:00,125.33,125.57,125.11,125.16,10672.0,119.3076,119.5361,119.0982,119.1458,10672.0
2022-05-17 12:55:00,125.17,125.21,124.89,124.9,19327.0,119.1553,119.1934,118.8888,118.8983,19327.0
2022-05-17 13:00:00,124.83,125.1,124.64,124.91,19380.0,118.8317,119.0887,118.6508,118.9078,19380.0
2022-05-17 13:05:00,125.0,125.12,124.91,124.91,6312.0,118.9935,119.1077,118.9078,118.9078,6312.0
2022-05-17 13:10:00,124.92,124.99,124.71,124.89,19706.0,118.9173,118.984,118.7174,118.8888,19706.0
2022-05-17 13:15:00,124.92,125.09,124.72,124.78,14145.0,118.9173,119.0792,118.7269,118.7841,14145.0
2022-05-17 13:20:00,124.75,124.77,124.35,124.42,16045.0,118.7555,118.7745,118.3747,118.4414,16045.0
2022-05-17 13:25:00,124.41,124.65,124.32,124.36,10564.0,118.4318,118.6603,118.3462,118.3842,10564.0
2022-05-17 13:30:00,124.33,124.47,124.22,124.45,14443.0,118.3557,118.489,118.251,118.4699,14443.0
2022-05-17 13:35:00,124.44,124.7,124.31,124.59,13219.0,118.4604,118.7079,118.3366,118.6032,13219.0
2022-05-17 13:40:00,124.59,124.79,124.35,124.42,16410.0,118.6032,118.7936,118.3747,118.4414,16410.0
2022-05-17 13:45:00,124.38,124.71,124.28,124.66,9560.0,118.4033,118.7174,118.3081,118.6698,9560.0
2022-05-17 13:50:00,124.7,124.81,124.58,124.58,10887.0,118.7079,118.8126,118.5937,118.5937,10887.0
2022-05-17 13:55:00,124.63,124.77,124.51,124.51,30183.0,118.6413,118.7745,118.527,118.527,30183.0
2022-05-17 14:00:00,124.56,124.79,124.4,124.65,23710.0,118.5746,118.7936,118.4223,118.6603,23710.0
2022-05-17 14:05:00,124.65,124.88,124.43,124.83,33080.0,118.6603,118.8793,118.4509,118.8317,33080.0
2022-05-17 14:10:00,124.8,124.86,123.91,124.16,44988.0,118.8031,118.8602,117.9559,118.1939,44988.0
2022-05-17 14:15:00,124.21,124.27,123.82,124.01,31622.0,118.2414,118.2986,117.8702,118.0511,31622.0
2022-05-17 14:20:00,123.93,123.93,123.13,123.42,77141.0,117.9749,117.9749,117.2133,117.4894,77141.0
2022-05-17 14:25:00,123.42,123.97,123.1,123.7,35109.0,117.4894,118.013,117.1848,117.756,35109.0
2022-05-17 14:30:00,123.68,123.93,123.43,123.46,13575.0,117.7369,117.9749,117.4989,117.5275,13575.0
2022-05-17 14:35:00,123.43,124.23,123.23,124.23,14726.0,117.4989,118.2605,117.3085,118.2605,14726.0
2022-05-17 14:40:00,124.28,124.81,124.22,124.44,34560.0,118.3081,118.8126,118.251,118.4604,34560.0
2022-05-17 14:45:00,124.51,124.87,124.39,124.86,31900.0,118.527,118.8697,118.4128,118.8602,31900.0
2022-05-17 14:50:00,124.89,124.89,124.4,124.4,16576.0,118.8888,118.8888,118.4223,118.4223,16576.0
2022-05-17 14:55:00,124.42,124.57,124.24,124.28,14322.0,118.4414,118.5842,118.27,118.3081,14322.0
2022-05-17 15:00:00,124.28,124.63,124.22,124.56,19257.0,118.3081,118.6413,118.251,118.5746,19257.0
2022-05-17 15:05:00,124.56,124.76,124.4,124.45,16596.0,118.5746,118.765,118.4223,118.4699,16596.0
2022-05-17 15:10:00,124.44,124.51,124.28,124.42,22296.0,118.4604,118.527,118.3081,118.4414,22296.0
2022-05-17 15:15:00,124.5,124.64,124.39,124.53,17811.0,118.5175,118.6508,118.4128,118.5461,17811.0
2022-05-17 15:20:00,124.57,124.98,124.56,124.81,29316.0,118.5842,118.9744,118.5746,118.8126,29316.0
2022-05-17 15:25:00,124.8,124.93,124.61,124.66,16665.0,118.8031,118.9269,118.6222,118.6698,16665.0
2022-05-17 15:30:00,124.69,125.04,124.61,124.87,31542.0,118.6984,119.0316,118.6222,118.8697,31542.0
2022-05-17 15:35:00,124.87,125.18,124.83,125.01,42816.0,118.8697,119.1648,118.8317,119.003,42816.0
2022-05-17 15:40:00,125.06,125.59,124.96,125.5,48897.0,119.0506,119.5551,118.9554,119.4695,48897.0
2022-05-17 15:45:00,125.46,125.46,124.89,124.95,56974.0,119.4314,119.4314,118.8888,118.9459,56974.0
2022-05-17 15:50:00,124.97,125.16,124.64,124.87,93620.0,118.9649,119.1458,118.6508,118.8697,93620.0
2022-05-17 15:55:00,124.86,125.13,124.71,125.06,138330.0,118.8602,119.1172,118.7174,119.0506,138330.0
2022-05-18 09:30:00,123.98,124.96,123.21,124.83,61549.0,118.0225,118.9554,117.2895,118.8317,61549.0
2022-05-18 09:35:00,125.0,125.16,123.46,123.7,25255.0,118.9935,119.1458,117.5275,117.756,25255.0
2022-05-18 09:40:00,123.73,124.24,123.25,123.77,29541.0,117.7845,118.27,117.3276,117.8226,29541.0
2022-05-18 09:45:00,123.87,124.93,123.87,124.86,17489.0,117.9178,118.9269,117.9178,118.8602,17489.0
2022-05-18 09:50:00,124.91,125.24,124.34,124.6,34750.0,118.9078,119.222,118.3652,118.6127,34750.0
2022-05-18 09:55:00,124.6,125.15,124.04,124.32,11914.0,118.6127,119.1363,118.0796,118.3462,11914.0
2022-05-18 10:00:00,124.25,125.27,124.12,125.18,25006.0,118.2795,119.2505,118.1558,119.1648,25006.0
2022-05-18 10:05:00,125.21,126.0,125.14,125.79,25668.0,119.1934,119.9454,119.1268,119.7455,25668.0
2022-05-18 10:10:00,125.58,125.7,125.13,125.58,12014.0,119.5456,119.6599,119.1172,119.5456,12014.0
2022-05-18 10:15:00,125.65,126.21,125.56,125.88,17317.0,119.6123,120.1453,119.5266,119.8312,17317.0
2022-05-18 10:20:00,125.97,126.51,125.79,125.82,16923.0,119.9169,120.4309,119.7455,119.7741,16923.0
2022-05-18 10:25:00,125.75,125.91,124.89,125.0,10043.0,119.7074,119.8598,118.8888,118.9935,10043.0
2022-05-18 10:30:00,124.86,125.03,124.51,124.78,13246.0,118.8602,119.022,118.527,118.7841,13246.0
2022-05-18 10:35:00,124.78,125.0,124.66,124.97,10628.0,118.7841,118.9935,118.6698,118.9649,10628.0
2022-05-18 10:40:00,125.11,125.19,124.95,125.19,4603.0,119.0982,119.1744,118.9459,119.1744,4603.0
2022-05-18 10:45:00,125.11,125.2,124.86,125.08,6318.0,119.0982,119.1839,118.8602,119.0696,6318.0
2022-05-18 10:50:00,125.04,125.04,124.5,124.61,5531.0,119.0316,119.0316,118.5175,118.6222,5531.0
2022-05-18 10:55:00,124.51,124.87,124.44,124.79,8309.0,118.527,118.8697,118.4604,118.7936,8309.0
2022-05-18 11:00:00,124.79,124.79,124.33,124.6,9605.0,118.7936,118.7936,118.3557,118.6127,9605.0
2022-05-18 11:05:00,124.58,124.58,124.18,124.3,13911.0,118.5937,118.5937,118.2129,118.3271,13911.0
2022-05-18 11:10:00,124.29,124.32,123.83,123.91,12030.0,118.3176,118.3462,117.8797,117.9559,12030.0
2022-05-18 11:15:00,123.91,123.93,123.3,123.33,24262.0,117.9559,117.9749,117.3752,117.4037,24262.0
2022-05-18 11:20:00,123.38,123.41,123.0,123.0,24446.0,117.4513,117.4799,117.0896,117.0896,24446.0
2022-05-18 11:25:00,123.01,123.19,122.25,122.4,16496.0,117.0991,117.2705,116.3756,116.5184,16496.0
2022-05-18 11:30:00,122.33,122.86,122.21,122.45,18555.0,116.4518,116.9563,116.3376,116.566,18555.0
2022-05-18 11:35:00,122.36,122.64,122.02,122.11,21033.0,116.4803,116.7469,116.1567,116.2424,21033.0
2022-05-18 11:40:00,122.0,122.31,121.85,122.2,14984.0,116.1376,116.4327,115.9949,116.328,14984.0
2022-05-18 11:45:00,122.16,122.21,121.85,121.88,8537.0,116.29,116.3376,115.9949,116.0234,8537.0
2022-05-18 11:50:00,121.88,121.93,121.33,121.33,8092.0,116.0234,116.071,115.4998,115.4998,8092.0
2022-05-18 11:55:00,121.28,121.75,121.19,121.37,13613.0,115.4522,115.8997,115.3666,115.5379,13613.0
2022-05-18 12:00:00,121.38,121.55,121.0,121.06,24611.0,115.5474,115.7093,115.1857,115.2428,24611.0
2022-05-18 12:05:00,121.04,121.27,120.6,120.67,16296.0,115.2238,115.4427,114.8049,114.8716,16296.0
2022-05-18 12:10:00,120.58,120.86,120.58,120.84,13450.0,114.7859,115.0524,114.7859,115.0334,13450.0
2022-05-18 12:15:00,120.82,121.39,120.71,121.25,10075.0,115.0143,115.557,114.9096,115.4237,10075.0
2022-05-18 12:20:00,121.18,121.21,120.37,120.43,19547.0,115.357,115.3856,114.586,114.6431,19547.0
2022-05-18 12:25:00,120.37,120.53,120.16,120.26,35913.0,114.586,114.7383,114.3861,114.4813,35913.0
2022-05-18 12:30:00,120.24,120.52,120.22,120.5,29999.0,114.4622,114.7288,114.4432,114.7097,29999.0
2022-05-18 12:35:00,120.5,121.01,120.45,120.92,17275.0,114.7097,115.1952,114.6621,115.1095,17275.0
2022-05-18 12:40:00,120.83,121.08,120.72,121.02,3900.0,115.0239,115.2619,114.9192,115.2047,3900.0
2022-05-18 12:45:00,121.0,121.69,121.0,121.59,40326.0,115.1857,115.8425,115.1857,115.7473,40326.0
2022-05-18 12:50:00,121.58,121.75,121.43,121.48,6411.0,115.7378,115.8997,115.595,115.6426,6411.0
2022-05-18 12:55:00,121.56,121.77,121.42,121.68,9535.0,115.7188,115.9187,115.5855,115.833,9535.0
2022-05-18 13:00:00,121.68,121.77,121.36,121.57,6511.0,115.833,115.9187,115.5284,115.7283,6511.0
2022-05-18 13:05:00,121.43,121.43,120.77,120.83,8750.0,115.595,115.595,114.9667,115.0239,8750.0
2022-05-18 13:10:00,120.72,120.75,120.27,120.29,9123.0,114.9192,114.9477,114.4908,114.5098,9123.0
2022-05-18 13:15:00,120.29,120.37,120.1,120.25,7997.0,114.5098,114.586,114.3289,114.4717,7997.0
2022-05-18 13:20:00,120.34,120.65,120.3,120.47,5321.0,114.5574,114.8525,114.5193,114.6812,5321.0
2022-05-18 13:25:00,120.41,120.75,120.37,120.75,11920.0,114.624,114.9477,114.586,114.9477,11920.0
2022-05-18 13:30:00,120.66,120.8,120.49,120.67,7138.0,114.862,114.9953,114.7002,114.8716,7138.0
2022-05-18 13:35:00,120.72,120.79,120.38,120.62,9030.0,114.9192,114.9858,114.5955,114.824,9030.0
2022-05-18 13:40:00,120.59,120.59,119.88,119.97,12017.0,114.7954,114.7954,114.1195,114.2052,12017.0
2022-05-18 13:45:00,119.9,119.93,119.45,119.61,18135.0,114.1386,114.1671,113.7102,113.8625,18135.0
2022-05-18 13:50:00,119.63,119.78,119.58,119.63,12188.0,113.8815,114.0243,113.8339,113.8815,12188.0
2022-05-18 13:55:00,119.63,119.63,119.07,119.14,24255.0,113.8815,113.8815,113.3484,113.4151,24255.0
2022-05-18 14:00:00,119.16,119.29,118.4,118.77,46534.0,113.4341,113.5579,112.7106,113.0629,46534.0
2022-05-18 14:05:00,118.82,119.34,118.79,119.34,9558.0,113.1105,113.6055,113.0819,113.6055,9558.0
2022-05-18 14:10:00,119.39,119.5,118.99,119.06,12035.0,113.6531,113.7578,113.2723,113.3389,12035.0
2022-05-18 14:15:00,119.04,119.74,118.86,119.66,8848.0,113.3199,113.9862,113.1485,113.9101,8848.0
2022-05-18 14:20:00,119.74,119.8,119.49,119.53,10779.0,113.9862,114.0434,113.7483,113.7863,10779.0
2022-05-18 14:25:00,119.59,119.94,119.56,119.94,15708.0,113.8434,114.1766,113.8149,114.1766,15708.0
2022-05-18 14:30:00,119.83,119.94,119.18,119.23,9265.0,114.0719,114.1766,113.4532,113.5007,9265.0
2022-05-18 14:35:00,119.21,119.27,118.97,119.22,18654.0,113.4817,113.5388,113.2532,113.4912,18654.0
2022-05-18 14:40:00,119.38,119.43,119.07,119.16,5208.0,113.6435,113.6911,113.3484,113.4341,5208.0
2022-05-18 14:45:00,119.16,119.58,118.84,119.49,8941.0,113.4341,113.8339,113.1295,113.7483,8941.0
2022-05-18 14:50:00,119.57,119.75,119.37,119.39,8325.0,113.8244,113.9958,113.634,113.6531,8325.0
2022-05-18 14:55:00,119.39,119.58,119.1,119.18,34945.0,113.6531,113.8339,113.377,113.4532,34945.0
2022-05-18 15:00:00,119.19,119.48,119.17,119.34,10780.0,113.4627,113.7387,113.4436,113.6055,10780.0
2022-05-18 15:05:00,119.37,119.61,119.26,119.41,14556.0,113.634,113.8625,113.5293,113.6721,14556.0
2022-05-18 15:10:00,119.49,119.6,119.29,119.29,7200.0,113.7483,113.853,113.5579,113.5579,7200.0
2022-05-18 15:15:00,119.34,119.64,119.33,119.44,5465.0,113.6055,113.891,113.5959,113.7007,5465.0
2022-05-18 15:20:00,119.52,119.67,119.0,119.09,8813.0,113.7768,113.9196,113.2818,113.3675,8813.0
2022-05-18 15:25:00,119.09,119.14,118.93,119.02,12632.0,113.3675,113.4151,113.2152,113.3008,12632.0
2022-05-18 15:30:00,119.02,119.15,118.69,118.96,25519.0,113.3008,113.4246,112.9867,113.2437,25519.0
2022-05-18 15:35:00,118.96,119.77,118.86,119.59,23220.0,113.2437,114.0148,113.1485,113.8434,23220.0
2022-05-18 15:40:00,119.63,119.72,119.07,119.11,24985.0,113.8815,113.9672,113.3484,113.3865,24985.0
2022-05-18 15:45:00,119.1,119.17,118.7,118.79,52315.0,113.377,113.4436,112.9962,113.0819,52315.0
2022-05-18 15:50:00,118.84,119.16,118.66,118.72,65973.0,113.1295,113.4341,112.9581,113.0153,65973.0
2022-05-18 15:55:00,118.73,119.32,118.71,119.32,92714.0,113.0248,113.5864,113.0057,113.5864,92714.0
2022-05-19 09:30:00,119.15,119.76,118.58,119.54,64332.0,113.4246,114.0053,112.882,113.7959,64332.0
2022-05-19 09:35:00,119.44,119.48,118.54,119.07,28121.0,113.7007,113.7387,112.8439,113.3484,28121.0
2022-05-19 09:40:00,119.19,120.47,118.61,118.61,38309.0,113.4627,114.6812,112.9105,112.9105,38309.0
2022-05-19 09:45:00,118.8,118.93,117.77,118.34,29137.0,113.0914,113.2152,112.1109,112.6535,29137.0
2022-05-19 09:50:00,118.42,118.57,117.86,118.44,11688.0,112.7297,112.8725,112.1966,112.7487,11688.0
2022-05-19 09:55:00,118.58,119.63,118.58,119.05,16766.0,112.882,113.8815,112.882,113.3294,16766.0
2022-05-19 10:00:00,119.01,120.19,119.01,119.38,12301.0,113.2913,114.4146,113.2913,113.6435,12301.0
2022-05-19 10:05:00,119.39,119.49,118.87,119.09,8414.0,113.6531,113.7483,113.158,113.3675,8414.0
2022-05-19 10:10:00,119.0,119.83,118.99,119.83,8510.0,113.2818,114.0719,113.2723,114.0719,8510.0
2022-05-19 10:15:00,119.6,119.76,119.41,119.41,8203.0,113.853,114.0053,113.6721,113.6721,8203.0
2022-05-19 10:20:00,119.38,120.06,119.38,120.06,19193.0,113.6435,114.2909,113.6435,114.2909,19193.0
2022-05-19 10:25:00,119.91,119.92,118.83,118.83,74812.0,114.1481,114.1576,113.12,113.12,74812.0
2022-05-19 10:30:00,118.74,119.36,118.46,119.3,13406.0,113.0343,113.6245,112.7677,113.5674,13406.0
2022-05-19 10:35:00,119.48,119.55,118.53,118.8,10266.0,113.7387,113.8054,112.8344,113.0914,10266.0
2022-05-19 10:40:00,118.75,118.75,117.95,117.98,19837.0,113.0438,113.0438,112.2823,112.3108,19837.0
2022-05-19 10:45:00,118.01,118.32,118.0,118.25,24333.0,112.3394,112.6345,112.3299,112.5678,24333.0
2022-05-19 10:50:00,118.26,118.31,117.92,118.27,36115.0,112.5774,112.625,112.2537,112.5869,36115.0
2022-05-19 10:55:00,118.36,119.04,118.18,118.88,30135.0,112.6726,113.3199,112.5012,113.1676,30135.0
2022-05-19 11:00:00,118.83,119.19,118.68,118.92,6832.0,113.12,113.4627,112.9772,113.2056,6832.0
2022-05-19 11:05:00,118.98,119.09,118.42,118.96,17383.0,113.2628,113.3675,112.7297,113.2437,17383.0
2022-05-19 11:10:00,119.06,119.63,119.06,119.1,8903.0,113.3389,113.8815,113.3389,113.377,8903.0
2022-05-19 11:15:00,119.03,119.03,118.54,118.82,7350.0,113.3104,113.3104,112.8439,113.1105,7350.0
2022-05-19 11:20:00,118.94,120.08,118.85,120.08,20861.0,113.2247,114.3099,113.139,114.3099,20861.0
2022-05-19 11:25:00,119.98,119.98,119.49,119.74,7367.0,114.2147,114.2147,113.7483,113.9862,7367.0
2022-05-19 11:30:00,119.89,120.35,119.81,120.26,5482.0,114.129,114.5669,114.0529,114.4813,5482.0
2022-05-19 11:35:00,120.39,121.19,120.35,121.09,10652.0,114.605,115.3666,114.5669,115.2714,10652.0
2022-05-19 11:40:00,121.1,121.5,121.1,121.2,9727.0,115.2809,115.6617,115.2809,115.3761,9727.0
2022-05-19 11:45:00,121.23,121.53,121.14,121.4,7400.0,115.4046,115.6902,115.319,115.5665,7400.0
2022-05-19 11:50:00,121.5,121.52,121.18,121.39,14671.0,115.6617,115.6807,115.357,115.557,14671.0
2022-05-19 11:55:00,121.3,121.65,121.0,121.6,21022.0,115.4713,115.8045,115.1857,115.7569,21022.0
2022-05-19 12:00:00,121.58,121.67,121.31,121.59,8245.0,115.7378,115.8235,115.4808,115.7473,8245.0
2022-05-19 12:05:00,121.62,121.79,121.38,121.63,9146.0,115.7759,115.9377,115.5474,115.7854,9146.0
2022-05-19 12:10:00,121.71,121.88,121.43,121.63,5479.0,115.8616,116.0234,115.595,115.7854,5479.0
2022-05-19 12:15:00,121.6,121.65,120.98,120.98,9880.0,115.7569,115.8045,115.1667,115.1667,9880.0
2022-05-19 12:20:00,121.0,121.15,120.63,120.92,17736.0,115.1857,115.3285,114.8335,115.1095,17736.0
2022-05-19 12:25:00,121.08,121.19,120.64,121.13,7933.0,115.2619,115.3666,114.843,115.3094,7933.0
2022-05-19 12:30:00,121.1,121.33,120.76,120.93,3933.0,115.2809,115.4998,114.9572,115.1191,3933.0
2022-05-19 12:35:00,120.81,120.82,120.3,120.37,4096.0,115.0048,115.0143,114.5193,114.586,4096.0
2022-05-19 12:40:00,120.38,120.5,119.95,120.11,8020.0,114.5955,114.7097,114.1862,114.3385,8020.0
2022-05-19 12:45:00,120.11,120.11,119.79,119.81,5555.0,114.3385,114.3385,114.0338,114.0529,5555.0
2022-05-19 12:50:00,119.85,119.9,119.64,119.72,14837.0,114.091,114.1386,113.891,113.9672,14837.0
2022-05-19 12:55:00,119.69,120.23,119.56,120.19,7457.0,113.9386,114.4527,113.8149,114.4146,7457.0
2022-05-19 13:00:00,120.17,120.47,120.11,120.36,10605.0,114.3956,114.6812,114.3385,114.5764,10605.0
2022-05-19 13:05:00,120.38,120.8,120.15,120.27,3960.0,114.5955,114.9953,114.3765,114.4908,3960.0
2022-05-19 13:10:00,120.17,120.24,119.6,119.65,8067.0,114.3956,114.4622,113.853,113.9006,8067.0
2022-05-19 13:15:00,119.58,120.35,119.47,120.33,5850.0,113.8339,114.5669,113.7292,114.5479,5850.0
2022-05-19 13:20:00,120.27,120.7,120.18,120.7,4022.0,114.4908,114.9001,114.4051,114.9001,4022.0
2022-05-19 13:25:00,120.61,120.87,120.54,120.65,5509.0,114.8144,115.0619,114.7478,114.8525,5509.0
2022-05-19 13:30:00,120.63,121.11,120.48,120.93,8357.0,114.8335,115.2904,114.6907,115.1191,8357.0
2022-05-19 13:35:00,120.93,121.29,120.76,121.29,13407.0,115.1191,115.4618,114.9572,115.4618,13407.0
2022-05-19 13:40:00,121.21,121.39,120.97,121.2,8941.0,115.3856,115.557,115.1571,115.3761,8941.0
2022-05-19 13:45:00,121.13,121.13,120.23,120.23,5501.0,115.3094,115.3094,114.4527,114.4527,5501.0
2022-05-19 13:50:00,120.34,121.55,120.34,121.4,5080.0,114.5574,115.7093,114.5574,115.5665,5080.0
2022-05-19 13:55:00,121.5,122.06,121.47,121.84,8514.0,115.6617,116.1948,115.6331,115.9853,8514.0
2022-05-19 14:00:00,121.74,121.78,121.33,121.37,15734.0,115.8901,115.9282,115.4998,115.5379,15734.0
2022-05-19 14:05:00,121.35,121.43,121.04,121.43,7101.0,115.5189,115.595,115.2238,115.595,7101.0
2022-05-19 14:10:00,121.46,121.68,121.15,121.4,10864.0,115.6236,115.833,115.3285,115.5665,10864.0
2022-05-19 14:15:00,121.34,121.45,121.0,121.09,8603.0,115.5094,115.6141,115.1857,115.2714,8603.0
2022-05-19 14:20:00,121.06,121.59,120.9,121.47,7852.0,115.2428,115.7473,115.0905,115.6331,7852.0
2022-05-19 14:25:00,121.46,121.54,121.18,121.4,5133.0,115.6236,115.6997,115.357,115.5665,5133.0
2022-05-19 14:30:00,121.36,121.75,121.22,121.51,8303.0,115.5284,115.8997,115.3951,115.6712,8303.0
2022-05-19 14:35:00,121.54,122.13,121.31,121.83,7833.0,115.6997,116.2614,115.4808,115.9758,7833.0
2022-05-19 14:40:00,121.65,121.74,121.18,121.73,7743.0,115.8045,115.8901,115.357,115.8806,7743.0
2022-05-19 14:45:00,121.73,122.25,121.65,122.25,13910.0,115.8806,116.3756,115.8045,116.3756,13910.0
2022-05-19 14:50:00,122.33,122.47,121.98,122.34,13792.0,116.4518,116.5851,116.1186,116.4613,13792.0
2022-05-19 14:55:00,122.32,122.8,122.28,122.8,52508.0,116.4423,116.8992,116.4042,116.8992,52508.0
2022-05-19 15:00:00,122.84,123.32,122.7,123.16,12783.0,116.9373,117.3942,116.804,117.2419,12783.0
2022-05-19 15:05:00,123.16,123.47,122.82,122.82,33508.0,117.2419,117.537,116.9182,116.9182,33508.0
2022-05-19 15:10:00,122.8,123.01,122.53,122.83,28793.0,116.8992,117.0991,116.6422,116.9278,28793.0
2022-05-19 15:15:00,122.79,122.79,122.24,122.36,10685.0,116.8897,116.8897,116.3661,116.4803,10685.0
2022-05-19 15:20:00,122.28,122.34,121.97,121.97,7308.0,116.4042,116.4613,116.1091,116.1091,7308.0
2022-05-19 15:25:00,121.97,122.18,121.85,121.92,21661.0,116.1091,116.309,115.9949,116.0615,21661.0
2022-05-19 15:30:00,121.91,122.16,121.65,121.73,27291.0,116.052,116.29,115.8045,115.8806,27291.0
2022-05-19 15:35:00,121.67,121.85,121.46,121.66,29492.0,115.8235,115.9949,115.6236,115.814,29492.0
2022-05-19 15:40:00,121.66,121.95,121.27,121.87,26544.0,115.814,116.09,115.4427,116.0139,26544.0
2022-05-19 15:45:00,121.91,121.91,120.92,121.04,54205.0,116.052,116.052,115.1095,115.2238,54205.0
2022-05-19 15:50:00,120.93,121.12,120.29,120.62,74901.0,115.1191,115.2999,114.5098,114.824,74901.0
2022-05-19 15:55:00,120.69,120.92,120.6,120.69,99089.0,114.8906,115.1095,114.8049,114.8906,99089.0
2022-05-20 09:30:00,123.2,124.59,123.02,123.63,81533.0,117.28,118.6032,117.1086,117.6893,81533.0
2022-05-20 09:35:00,123.71,123.77,122.5,123.41,18785.0,117.7655,117.8226,116.6136,117.4799,18785.0
2022-05-20 09:40:00,123.35,123.36,122.34,122.42,27811.0,117.4228,117.4323,116.4613,116.5375,27811.0
2022-05-20 09:45:00,122.48,122.64,122.18,122.31,32183.0,116.5946,116.7469,116.309,116.4327,32183.0
2022-05-20 09:50:00,122.29,122.51,121.92,122.45,24878.0,116.4137,116.6231,116.0615,116.566,24878.0
2022-05-20 09:55:00,122.51,123.23,122.51,123.19,15598.0,116.6231,117.3085,116.6231,117.2705,15598.0
2022-05-20 10:00:00,123.24,123.35,122.63,122.93,17194.0,117.3181,117.4228,116.7374,117.023,17194.0
2022-05-20 10:05:00,122.82,122.98,121.82,121.9,17760.0,116.9182,117.0706,115.9663,116.0424,17760.0
2022-05-20 10:10:00,121.88,122.04,121.54,121.75,23487.0,116.0234,116.1757,115.6997,115.8997,23487.0
2022-05-20 10:15:00,121.73,122.33,121.54,122.07,11675.0,115.8806,116.4518,115.6997,116.2043,11675.0
2022-05-20 10:20:00,122.02,122.05,121.09,121.53,9571.0,116.1567,116.1852,115.2714,115.6902,9571.0
2022-05-20 10:25:00,121.61,121.97,121.48,121.66,7834.0,115.7664,116.1091,115.6426,115.814,7834.0
2022-05-20 10:30:00,121.76,121.84,121.34,121.59,8924.0,115.9092,115.9853,115.5094,115.7473,8924.0
2022-05-20 10:35:00,121.5,121.51,121.01,121.34,8586.0,115.6617,115.6712,115.1952,115.5094,8586.0
2022-05-20 10:40:00,121.31,121.53,121.11,121.53,9050.0,115.4808,115.6902,115.2904,115.6902,9050.0
2022-05-20 10:45:00,121.44,121.44,120.01,120.07,19210.0,115.6046,115.6046,114.2433,114.3004,19210.0
2022-05-20 10:50:00,120.03,120.13,119.19,119.43,40856.0,114.2623,114.3575,113.4627,113.6911,40856.0
2022-05-20 10:55:00,119.39,119.76,119.16,119.19,21172.0,113.6531,114.0053,113.4341,113.4627,21172.0
2022-05-20 11:00:00,119.21,119.93,119.16,119.9,22401.0,113.4817,114.1671,113.4341,114.1386,22401.0
2022-05-20 11:05:00,119.87,119.88,119.43,119.64,12965.0,114.11,114.1195,113.6911,113.891,12965.0
2022-05-20 11:10:00,119.51,119.58,119.14,119.47,12174.0,113.7673,113.8339,113.4151,113.7292,12174.0
2022-05-20 11:15:00,119.49,119.49,118.94,119.07,16279.0,113.7483,113.7483,113.2247,113.3484,16279.0
2022-05-20 11:20:00,119.11,119.16,118.9,118.9,7661.0,113.3865,113.4341,113.1866,113.1866,7661.0
2022-05-20 11:25:00,118.99,119.97,118.94,119.76,23321.0,113.2723,114.2052,113.2247,114.0053,23321.0
2022-05-20 11:30:00,119.81,120.37,119.74,120.37,32419.0,114.0529,114.586,113.9862,114.586,32419.0
2022-05-20 11:35:00,120.33,120.36,119.88,120.15,36512.0,114.5479,114.5764,114.1195,114.3765,36512.0
2022-05-20 11:40:00,120.17,120.63,119.63,119.69,14774.0,114.3956,114.8335,113.8815,113.9386,14774.0
2022-05-20 11:45:00,119.69,120.15,119.65,120.06,11158.0,113.9386,114.3765,113.9006,114.2909,11158.0
2022-05-20 11:50:00,120.11,120.72,119.98,120.42,22336.0,114.3385,114.9192,114.2147,114.6336,22336.0
2022-05-20 11:55:00,120.48,120.69,119.97,120.05,17743.0,114.6907,114.8906,114.2052,114.2813,17743.0
2022-05-20 12:00:00,120.04,120.04,119.41,119.43,13748.0,114.2718,114.2718,113.6721,113.6911,13748.0
2022-05-20 12:05:00,119.46,119.72,118.9,118.9,7678.0,113.7197,113.9672,113.1866,113.1866,7678.0
2022-05-20 12:10:00,118.91,119.5,118.61,119.29,10559.0,113.1961,113.7578,112.9105,113.5579,10559.0
2022-05-20 12:15:00,119.33,119.45,118.97,118.98,9876.0,113.5959,113.7102,113.2532,113.2628,9876.0
2022-05-20 12:20:00,118.94,119.19,118.88,119.01,10681.0,113.2247,113.4627,113.1676,113.2913,10681.0
2022-05-20 12:25:00,118.98,119.0,118.51,118.77,12648.0,113.2628,113.2818,112.8153,113.0629,12648.0
2022-05-20 12:30:00,118.7,119.09,118.68,118.99,6939.0,112.9962,113.3675,112.9772,113.2723,6939.0
2022-05-20 12:35:00,118.91,118.92,118.5,118.52,6803.0,113.1961,113.2056,112.8058,112.8249,6803.0
2022-05-20 12:40:00,118.44,118.49,117.94,117.94,36545.0,112.7487,112.7963,112.2727,112.2727,36545.0
2022-05-20 12:45:00,117.92,118.33,117.53,118.33,61324.0,112.2537,112.644,111.8824,112.644,61324.0
2022-05-20 12:50:00,118.33,118.35,117.47,117.51,13666.0,112.644,112.663,111.8253,111.8634,13666.0
2022-05-20 12:55:00,117.48,118.09,117.48,117.84,20156.0,111.8348,112.4155,111.8348,112.1775,20156.0
2022-05-20 13:00:00,117.82,117.86,117.4,117.76,14355.0,112.1585,112.1966,111.7587,112.1014,14355.0
2022-05-20 13:05:00,117.69,117.9,117.01,117.17,23877.0,112.0347,112.2347,111.3874,111.5397,23877.0
2022-05-20 13:10:00,117.21,117.53,117.03,117.5,18085.0,111.5778,111.8824,111.4065,111.8539,18085.0
2022-05-20 13:15:00,117.56,117.57,117.07,117.2,10406.0,111.911,111.9205,111.4445,111.5683,10406.0
2022-05-20 13:20:00,117.24,117.32,116.91,117.01,21023.0,111.6064,111.6825,111.2922,111.3874,21023.0
2022-05-20 13:25:00,116.96,117.1,116.74,116.79,35163.0,111.3398,111.4731,111.1304,111.178,35163.0
2022-05-20 13:30:00,116.8,117.39,116.79,117.37,27832.0,111.1875,111.7492,111.178,111.7301,27832.0
2022-05-20 13:35:00,117.57,117.83,117.23,117.64,12878.0,111.9205,112.168,111.5969,111.9872,12878.0
2022-05-20 13:40:00,117.61,117.72,117.23,117.62,11388.0,111.9586,112.0633,111.5969,111.9681,11388.0
2022-05-20 13:45:00,117.6,118.17,117.47,117.9,14483.0,111.9491,112.4917,111.8253,112.2347,14483.0
2022-05-20 13:50:00,117.9,117.97,117.51,117.85,11068.0,112.2347,112.3013,111.8634,112.1871,11068.0
2022-05-20 13:55:00,117.71,118.0,117.64,117.8,11787.0,112.0538,112.3299,111.9872,112.1395,11787.0
2022-05-20 14:00:00,117.83,117.97,117.63,117.69,9855.0,112.168,112.3013,111.9776,112.0347,9855.0
2022-05-20 14:05:00,117.62,117.68,117.03,117.35,7831.0,111.9681,112.0252,111.4065,111.7111,7831.0
2022-05-20 14:10:00,117.4,117.63,117.12,117.5,12351.0,111.7587,111.9776,111.4921,111.8539,12351.0
2022-05-20 14:15:00,117.41,117.66,117.18,117.57,13421.0,111.7682,112.0062,111.5493,111.9205,13421.0
2022-05-20 14:20:00,117.44,117.7,117.16,117.6,12312.0,111.7968,112.0443,111.5302,111.9491,12312.0
2022-05-20 14:25:00,117.64,118.02,117.54,117.86,14365.0,111.9872,112.3489,111.892,112.1966,14365.0
2022-05-20 14:30:00,117.92,117.98,117.17,117.36,13888.0,112.2537,112.3108,111.5397,111.7206,13888.0
2022-05-20 14:35:00,117.37,117.67,117.32,117.5,8936.0,111.7301,112.0157,111.6825,111.8539,8936.0
2022-05-20 14:40:00,117.45,118.22,117.45,118.17,16768.0,111.8063,112.5393,111.8063,112.4917,16768.0
2022-05-20 14:45:00,118.17,118.33,117.82,118.3,9738.0,112.4917,112.644,112.1585,112.6154,9738.0
2022-05-20 14:50:00,118.32,118.76,118.1,118.57,18906.0,112.6345,113.0533,112.425,112.8725,18906.0
2022-05-20 14:55:00,118.62,118.63,118.11,118.16,23042.0,112.9201,112.9296,112.4346,112.4822,23042.0
2022-05-20 15:00:00,118.12,118.25,117.61,117.69,20211.0,112.4441,112.5678,111.9586,112.0347,20211.0
2022-05-20 15:05:00,117.73,118.0,117.65,117.87,11882.0,112.0728,112.3299,111.9967,112.2061,11882.0
2022-05-20 15:10:00,117.73,117.97,117.71,117.88,9467.0,112.0728,112.3013,112.0538,112.2156,9467.0
2022-05-20 15:15:00,117.91,118.16,117.89,118.09,17189.0,112.2442,112.4822,112.2251,112.4155,17189.0
2022-05-20 15:20:00,118.16,118.42,117.95,118.19,16854.0,112.4822,112.7297,112.2823,112.5107,16854.0
2022-05-20 15:25:00,118.22,118.59,118.01,118.58,11173.0,112.5393,112.8915,112.3394,112.882,11173.0
2022-05-20 15:30:00,118.58,119.01,118.22,118.97,21708.0,112.882,113.2913,112.5393,113.2532,21708.0
2022-05-20 15:35:00,118.93,119.33,118.7,119.06,72359.0,113.2152,113.5959,112.9962,113.3389,72359.0
2022-05-20 15:40:00,119.03,119.35,118.85,118.89,96384.0,113.3104,113.615,113.139,113.1771,96384.0
2022-05-20 15:45:00,118.92,118.99,118.49,118.62,85392.0,113.2056,113.2723,112.7963,112.9201,85392.0
2022-05-20 15:50:00,118.77,119.68,118.67,119.68,70418.0,113.0629,113.9291,112.9677,113.9291,70418.0
2022-05-20 15:55:00,119.66,120.01,119.47,119.97,143208.0,113.9101,114.2433,113.7292,114.2052,143208.0
2022-05-23 09:30:00,123.15,124.0,122.5,124.0,66604.0,117.2324,118.0415,116.6136,118.0415,66604.0
2022-05-23 09:35:00,124.05,124.64,122.1,122.16,39983.0,118.0891,118.6508,116.2328,116.29,39983.0
2022-05-23 09:40:00,122.13,122.21,121.3,121.78,45177.0,116.2614,116.3376,115.4713,115.9282,45177.0
2022-05-23 09:45:00,121.87,124.45,121.67,124.17,21494.0,116.0139,118.4699,115.8235,118.2034,21494.0
2022-05-23 09:50:00,124.07,124.25,123.35,123.45,27195.0,118.1082,118.2795,117.4228,117.518,27195.0
2022-05-23 09:55:00,123.52,124.03,123.31,123.36,37038.0,117.5846,118.0701,117.3847,117.4323,37038.0
2022-05-23 10:00:00,123.32,123.37,122.35,122.97,34526.0,117.3942,117.4418,116.4708,117.061,34526.0
2022-05-23 10:05:00,122.97,123.53,122.6,123.53,26956.0,117.061,117.5941,116.7088,117.5941,26956.0
2022-05-23 10:10:00,123.45,124.11,123.36,123.79,31373.0,117.518,118.1463,117.4323,117.8416,31373.0
2022-05-23 10:15:00,123.84,124.28,123.48,124.28,17333.0,117.8892,118.3081,117.5465,118.3081,17333.0
2022-05-23 10:20:00,124.18,124.63,123.75,124.6,16584.0,118.2129,118.6413,117.8036,118.6127,16584.0
2022-05-23 10:25:00,124.67,124.71,123.77,124.71,16616.0,118.6793,118.7174,117.8226,118.7174,16616.0
2022-05-23 10:30:00,124.86,125.16,124.64,124.83,33269.0,118.8602,119.1458,118.6508,118.8317,33269.0
2022-05-23 10:35:00,124.77,125.01,124.68,124.82,27052.0,118.7745,119.003,118.6889,118.8221,27052.0
2022-05-23 10:40:00,124.88,125.21,124.65,124.81,21961.0,118.8793,119.1934,118.6603,118.8126,21961.0
2022-05-23 10:45:00,124.76,125.25,124.39,124.63,15693.0,118.765,119.2315,118.4128,118.6413,15693.0
2022-05-23 10:50:00,124.59,124.71,123.9,124.4,18091.0,118.6032,118.7174,117.9463,118.4223,18091.0
2022-05-23 10:55:00,124.4,124.69,124.32,124.57,11205.0,118.4223,118.6984,118.3462,118.5842,11205.0
2022-05-23 11:00:00,124.51,125.01,124.34,125.01,12776.0,118.527,119.003,118.3652,119.003,12776.0
2022-05-23 11:05:00,125.01,125.03,124.41,124.49,13970.0,119.003,119.022,118.4318,118.508,13970.0
2022-05-23 11:10:00,124.46,125.16,124.34,125.16,20731.0,118.4794,119.1458,118.3652,119.1458,20731.0
2022-05-23 11:15:00,125.14,125.18,124.77,124.82,16034.0,119.1268,119.1648,118.7745,118.8221,16034.0
2022-05-23 11:20:00,124.8,125.02,124.64,125.02,12658.0,118.8031,119.0125,118.6508,119.0125,12658.0
2022-05-23 11:25:00,124.99,125.32,124.91,125.05,16207.0,118.984,119.2981,118.9078,119.0411,16207.0
2022-05-23 11:30:00,125.06,125.55,124.88,125.47,12365.0,119.0506,119.5171,118.8793,119.4409,12365.0
2022-05-23 11:35:00,125.45,125.54,125.16,125.54,11171.0,119.4219,119.5075,119.1458,119.5075,11171.0
2022-05-23 11:40:00,125.54,125.69,125.35,125.36,17616.0,119.5075,119.6503,119.3267,119.3362,17616.0
2022-05-23 11:45:00,125.39,125.49,124.73,125.03,10753.0,119.3647,119.4599,118.7365,119.022,10753.0
2022-05-23 11:50:00,125.07,125.21,124.91,125.2,4699.0,119.0601,119.1934,118.9078,119.1839,4699.0
2022-05-23 11:55:00,125.22,125.43,125.11,125.11,6408.0,119.2029,119.4028,119.0982,119.0982,6408.0
2022-05-23 12:00:00,125.15,125.39,124.89,125.31,9148.0,119.1363,119.3647,118.8888,119.2886,9148.0
2022-05-23 12:05:00,125.25,125.67,125.14,125.48,11553.0,119.2315,119.6313,119.1268,119.4504,11553.0
2022-05-23 12:10:00,125.44,125.46,125.12,125.13,14246.0,119.4123,119.4314,119.1077,119.1172,14246.0
2022-05-23 12:15:00,125.16,125.3,125.07,125.23,7425.0,119.1458,119.2791,119.0601,119.2124,7425.0
2022-05-23 12:20:00,125.25,125.45,125.23,125.31,8140.0,119.2315,119.4219,119.2124,119.2886,8140.0
2022-05-23 12:25:00,125.34,125.34,124.97,125.07,8459.0,119.3172,119.3172,118.9649,119.0601,8459.0
2022-05-23 12:30:00,125.05,125.06,124.66,124.75,8263.0,119.0411,119.0506,118.6698,118.7555,8263.0
2022-05-23 12:35:00,124.76,125.23,124.74,125.19,7046.0,118.765,119.2124,118.746,119.1744,7046.0
2022-05-23 12:40:00,125.25,125.25,124.95,125.14,6994.0,119.2315,119.2315,118.9459,119.1268,6994.0
2022-05-23 12:45:00,125.2,125.27,124.76,124.76,10616.0,119.1839,119.2505,118.765,118.765,10616.0
2022-05-23 12:50:00,124.8,124.83,124.29,124.56,11775.0,118.8031,118.8317,118.3176,118.5746,11775.0
2022-05-23 12:55:00,124.57,124.85,124.45,124.85,15672.0,118.5842,118.8507,118.4699,118.8507,15672.0
2022-05-23 13:00:00,124.81,124.93,124.54,124.54,6086.0,118.8126,118.9269,118.5556,118.5556,6086.0
2022-05-23 13:05:00,124.53,124.72,124.43,124.72,7587.0,118.5461,118.7269,118.4509,118.7269,7587.0
2022-05-23 13:10:00,124.7,124.7,124.41,124.54,5185.0,118.7079,118.7079,118.4318,118.5556,5185.0
2022-05-23 13:15:00,124.52,124.52,123.81,123.9,9785.0,118.5366,118.5366,117.8607,117.9463,9785.0
2022-05-23 13:20:00,123.99,124.12,123.71,124.12,4332.0,118.032,118.1558,117.7655,118.1558,4332.0
2022-05-23 13:25:00,124.13,124.27,124.07,124.24,6050.0,118.1653,118.2986,118.1082,118.27,6050.0
2022-05-23 13:30:00,124.2,124.6,124.07,124.55,13103.0,118.2319,118.6127,118.1082,118.5651,13103.0
2022-05-23 13:35:00,124.51,124.93,124.5,124.77,9630.0,118.527,118.9269,118.5175,118.7745,9630.0
2022-05-23 13:40:00,124.72,125.11,124.69,125.03,8299.0,118.7269,119.0982,118.6984,119.022,8299.0
2022-05-23 13:45:00,125.07,125.33,124.98,125.21,10331.0,119.0601,119.3076,118.9744,119.1934,10331.0
2022-05-23 13:50:00,125.27,125.39,125.23,125.33,6661.0,119.2505,119.3647,119.2124,119.3076,6661.0
2022-05-23 13:55:00,125.3,125.55,125.27,125.55,8473.0,119.2791,119.5171,119.2505,119.5171,8473.0
2022-05-23 14:00:00,125.57,125.86,125.3,125.75,22379.0,119.5361,119.8122,119.2791,119.7074,22379.0
2022-05-23 14:05:00,125.73,126.15,125.67,126.03,33424.0,119.6884,120.0882,119.6313,119.974,33424.0
2022-05-23 14:10:00,126.08,126.52,126.06,126.45,18407.0,120.0216,120.4404,120.0026,120.3738,18407.0
2022-05-23 14:15:00,126.46,126.76,126.31,126.71,9555.0,120.3833,120.6689,120.2405,120.6213,9555.0
2022-05-23 14:20:00,126.73,127.09,126.58,127.09,10649.0,120.6404,120.9831,120.4976,120.9831,10649.0
2022-05-23 14:25:00,127.14,127.14,126.59,126.65,18522.0,121.0307,121.0307,120.5071,120.5642,18522.0
2022-05-23 14:30:00,126.67,127.05,126.48,127.05,14163.0,120.5832,120.945,120.4024,120.945,14163.0
2022-05-23 14:35:00,127.01,127.31,126.94,127.16,22462.0,120.9069,121.1925,120.8403,121.0497,22462.0
2022-05-23 14:40:00,127.17,127.28,127.05,127.25,9384.0,121.0592,121.1639,120.945,121.1354,9384.0
2022-05-23 14:45:00,127.27,127.5,126.88,127.05,13946.0,121.1544,121.3734,120.7832,120.945,13946.0
2022-05-23 14:50:00,127.06,127.28,126.9,127.18,12132.0,120.9545,121.1639,120.8022,121.0687,12132.0
2022-05-23 14:55:00,127.19,127.19,126.83,126.87,12398.0,121.0783,121.0783,120.7356,120.7736,12398.0
2022-05-23 15:00:00,126.86,127.12,126.84,126.97,9309.0,120.7641,121.0116,120.7451,120.8688,9309.0
2022-05-23 15:05:00,127.13,127.2,126.9,127.18,23832.0,121.0211,121.0878,120.8022,121.0687,23832.0
2022-05-23 15:10:00,127.2,127.2,126.43,126.48,15955.0,121.0878,121.0878,120.3548,120.4024,15955.0
2022-05-23 15:15:00,126.46,126.85,126.36,126.81,14160.0,120.3833,120.7546,120.2881,120.7165,14160.0
2022-05-23 15:20:00,126.87,126.9,126.45,126.55,11933.0,120.7736,120.8022,120.3738,120.469,11933.0
2022-05-23 15:25:00,126.58,126.76,126.48,126.55,19349.0,120.4976,120.6689,120.4024,120.469,19349.0
2022-05-23 15:30:00,126.52,127.15,126.39,126.79,48509.0,120.4404,121.0402,120.3167,120.6975,48509.0
2022-05-23 15:35:00,126.82,127.06,126.47,126.56,26723.0,120.726,120.9545,120.3929,120.4785,26723.0
2022-05-23 15:40:00,126.54,126.54,126.05,126.15,35646.0,120.4595,120.4595,119.993,120.0882,35646.0
2022-05-23 15:45:00,126.17,126.18,125.69,125.73,60205.0,120.1073,120.1168,119.6503,119.6884,60205.0
2022-05-23 15:50:00,125.74,126.56,125.71,126.21,73577.0,119.6979,120.4785,119.6694,120.1453,73577.0
2022-05-23 15:55:00,126.21,126.5,126.07,126.31,158851.0,120.1453,120.4214,120.0121,120.2405,158851.0
2022-05-24 09:30:00,123.83,124.69,122.54,124.07,113071.0,117.8797,118.6984,116.6517,118.1082,113071.0
2022-05-24 09:35:00,123.86,124.64,123.57,123.97,65013.0,117.9083,118.6508,117.6322,118.013,65013.0
2022-05-24 09:40:00,124.13,125.32,124.13,125.08,22663.0,118.1653,119.2981,118.1653,119.0696,22663.0
2022-05-24 09:45:00,125.01,125.59,124.62,125.1,23465.0,119.003,119.5551,118.6317,119.0887,23465.0
2022-05-24 09:50:00,125.01,125.26,124.19,125.11,34502.0,119.003,119.241,118.2224,119.0982,34502.0
2022-05-24 09:55:00,125.01,125.19,124.47,124.78,13427.0,119.003,119.1744,118.489,118.7841,13427.0
2022-05-24 10:00:00,124.68,124.95,123.1,123.11,29892.0,118.6889,118.9459,117.1848,117.1943,29892.0
2022-05-24 10:05:00,123.0,123.8,122.89,123.63,14558.0,117.0896,117.8512,116.9849,117.6893,14558.0
2022-05-24 10:10:00,123.59,123.72,122.69,122.7,21970.0,117.6512,117.775,116.7945,116.804,21970.0
2022-05-24 10:15:00,122.62,122.76,121.94,122.06,31472.0,116.7279,116.8611,116.0805,116.1948,31472.0
2022-05-24 10:20:00,122.0,122.36,121.92,122.08,21652.0,116.1376,116.4803,116.0615,116.2138,21652.0
2022-05-24 10:25:00,122.07,122.91,121.56,122.91,25152.0,116.2043,117.0039,115.7188,117.0039,25152.0
2022-05-24 10:30:00,122.83,122.83,121.94,121.94,14893.0,116.9278,116.9278,116.0805,116.0805,14893.0
2022-05-24 10:35:00,122.01,122.44,121.88,122.19,16442.0,116.1472,116.5565,116.0234,116.3185,16442.0
2022-05-24 10:40:00,122.17,122.26,121.72,122.0,16288.0,116.2995,116.3852,115.8711,116.1376,16288.0
2022-05-24 10:45:00,122.04,122.39,121.69,121.69,8821.0,116.1757,116.5089,115.8425,115.8425,8821.0
2022-05-24 10:50:00,121.65,122.08,121.54,122.08,9185.0,115.8045,116.2138,115.6997,116.2138,9185.0
2022-05-24 10:55:00,122.15,122.43,121.92,122.36,6783.0,116.2804,116.547,116.0615,116.4803,6783.0
2022-05-24 11:00:00,122.54,122.54,122.26,122.36,8575.0,116.6517,116.6517,116.3852,116.4803,8575.0
2022-05-24 11:05:00,122.34,122.44,122.05,122.16,9499.0,116.4613,116.5565,116.1852,116.29,9499.0
2022-05-24 11:10:00,122.16,122.17,121.63,121.63,9538.0,116.29,116.2995,115.7854,115.7854,9538.0
2022-05-24 11:15:00,121.61,121.67,120.99,121.04,46761.0,115.7664,115.8235,115.1762,115.2238,46761.0
2022-05-24 11:20:00,121.07,121.82,121.06,121.73,13925.0,115.2523,115.9663,115.2428,115.8806,13925.0
2022-05-24 11:25:00,121.73,121.9,121.59,121.73,4807.0,115.8806,116.0424,115.7473,115.8806,4807.0
2022-05-24 11:30:00,121.83,121.87,121.45,121.79,7103.0,115.9758,116.0139,115.6141,115.9377,7103.0
2022-05-24 11:35:00,121.68,121.74,121.4,121.59,8613.0,115.833,115.8901,115.5665,115.7473,8613.0
2022-05-24 11:40:00,121.71,122.32,121.69,122.27,13662.0,115.8616,116.4423,115.8425,116.3947,13662.0
2022-05-24 11:45:00,122.38,123.13,122.38,123.0,10445.0,116.4994,117.2133,116.4994,117.0896,10445.0
2022-05-24 11:50:00,123.06,123.1,122.3,122.33,8806.0,117.1467,117.1848,116.4232,116.4518,8806.0
2022-05-24 11:55:00,122.38,122.99,122.37,122.54,5212.0,116.4994,117.0801,116.4899,116.6517,5212.0
2022-05-24 12:00:00,122.45,122.72,122.3,122.68,7189.0,116.566,116.823,116.4232,116.785,7189.0
2022-05-24 12:05:00,122.64,123.0,122.43,123.0,8014.0,116.7469,117.0896,116.547,117.0896,8014.0
2022-05-24 12:10:00,122.93,123.25,122.89,123.25,4688.0,117.023,117.3276,116.9849,117.3276,4688.0
2022-05-24 12:15:00,123.31,123.68,122.9,123.0,8828.0,117.3847,117.7369,116.9944,117.0896,8828.0
2022-05-24 12:20:00,122.86,122.98,122.72,122.93,3573.0,116.9563,117.0706,116.823,117.023,3573.0
2022-05-24 12:25:00,122.99,123.03,122.72,122.73,4904.0,117.0801,117.1182,116.823,116.8326,4904.0
2022-05-24 12:30:00,122.68,122.87,122.38,122.41,5443.0,116.785,116.9658,116.4994,116.5279,5443.0
2022-05-24 12:35:00,122.39,122.48,122.0,122.23,14833.0,116.5089,116.5946,116.1376,116.3566,14833.0
2022-05-24 12:40:00,122.25,122.39,122.1,122.26,4445.0,116.3756,116.5089,116.2328,116.3852,4445.0
2022-05-24 12:45:00,122.18,122.5,122.08,122.29,6140.0,116.309,116.6136,116.2138,116.4137,6140.0
2022-05-24 12:50:00,122.42,122.42,122.2,122.37,4061.0,116.5375,116.5375,116.328,116.4899,4061.0
2022-05-24 12:55:00,122.44,122.87,122.41,122.52,9068.0,116.5565,116.9658,116.5279,116.6327,9068.0
2022-05-24 13:00:00,122.52,122.52,122.17,122.17,11824.0,116.6327,116.6327,116.2995,116.2995,11824.0
2022-05-24 13:05:00,122.06,122.37,122.05,122.22,28576.0,116.1948,116.4899,116.1852,116.3471,28576.0
2022-05-24 13:10:00,122.16,122.44,122.1,122.33,3994.0,116.29,116.5565,116.2328,116.4518,3994.0
2022-05-24 13:15:00,122.28,122.44,122.1,122.43,4574.0,116.4042,116.5565,116.2328,116.547,4574.0
2022-05-24 13:20:00,122.26,122.35,121.85,122.0,6264.0,116.3852,116.4708,115.9949,116.1376,6264.0
2022-05-24 13:25:00,121.93,122.21,121.86,122.19,4869.0,116.071,116.3376,116.0044,116.3185,4869.0
2022-05-24 13:30:00,122.16,122.16,121.83,122.02,4427.0,116.29,116.29,115.9758,116.1567,4427.0
2022-05-24 13:35:00,122.03,122.45,122.01,122.34,5152.0,116.1662,116.566,116.1472,116.4613,5152.0
2022-05-24 13:40:00,122.46,122.88,122.34,122.35,6912.0,116.5755,116.9754,116.4613,116.4708,6912.0
2022-05-24 13:45:00,122.39,122.57,122.29,122.52,7505.0,116.5089,116.6803,116.4137,116.6327,7505.0
2022-05-24 13:50:00,122.45,122.77,122.41,122.77,5309.0,116.566,116.8706,116.5279,116.8706,5309.0
2022-05-24 13:55:00,122.77,122.91,122.45,122.54,6928.0,116.8706,117.0039,116.566,116.6517,6928.0
2022-05-24 14:00:00,122.53,122.6,122.34,122.37,9210.0,116.6422,116.7088,116.4613,116.4899,9210.0
2022-05-24 14:05:00,122.4,123.16,122.4,123.16,13384.0,116.5184,117.2419,116.5184,117.2419,13384.0
2022-05-24 14:10:00,123.07,123.58,123.05,123.18,7169.0,117.1562,117.6417,117.1372,117.2609,7169.0
2022-05-24 14:15:00,123.22,123.26,122.73,122.86,16624.0,117.299,117.3371,116.8326,116.9563,16624.0
2022-05-24 14:20:00,122.78,123.2,122.58,123.2,7698.0,116.8802,117.28,116.6898,117.28,7698.0
2022-05-24 14:25:00,123.22,123.32,122.95,123.09,23092.0,117.299,117.3942,117.042,117.1753,23092.0
2022-05-24 14:30:00,123.07,123.21,122.9,123.17,6085.0,117.1562,117.2895,116.9944,117.2514,6085.0
2022-05-24 14:35:00,123.22,123.37,122.99,123.24,7481.0,117.299,117.4418,117.0801,117.3181,7481.0
2022-05-24 14:40:00,123.31,123.31,122.58,122.58,9321.0,117.3847,117.3847,116.6898,116.6898,9321.0
2022-05-24 14:45:00,122.56,122.77,122.33,122.45,8360.0,116.6707,116.8706,116.4518,116.566,8360.0
2022-05-24 14:50:00,122.44,122.55,122.23,122.47,8742.0,116.5565,116.6612,116.3566,116.5851,8742.0
2022-05-24 14:55:00,122.38,122.92,122.38,122.82,7216.0,116.4994,117.0134,116.4994,116.9182,7216.0
2022-05-24 15:00:00,122.84,123.23,122.83,123.06,14562.0,116.9373,117.3085,116.9278,117.1467,14562.0
2022-05-24 15:05:00,123.17,123.38,123.16,123.25,9774.0,117.2514,117.4513,117.2419,117.3276,9774.0
2022-05-24 15:10:00,123.25,123.58,123.18,123.22,12631.0,117.3276,117.6417,117.2609,117.299,12631.0
2022-05-24 15:15:00,123.22,123.4,123.12,123.23,8037.0,117.299,117.4704,117.2038,117.3085,8037.0
2022-05-24 15:20:00,123.16,123.52,122.94,123.41,12113.0,117.2419,117.5846,117.0325,117.4799,12113.0
2022-05-24 15:25:00,123.4,123.72,123.34,123.59,11398.0,117.4704,117.775,117.4133,117.6512,11398.0
2022-05-24 15:30:00,123.68,123.74,123.41,123.59,22228.0,117.7369,117.794,117.4799,117.6512,22228.0
2022-05-24 15:35:00,123.57,124.39,123.57,124.15,27831.0,117.6322,118.4128,117.6322,118.1843,27831.0
2022-05-24 15:40:00,124.15,124.5,124.01,124.02,18042.0,118.1843,118.5175,118.0511,118.0606,18042.0
2022-05-24 15:45:00,123.98,124.41,123.94,124.29,28804.0,118.0225,118.4318,117.9844,118.3176,28804.0
2022-05-24 15:50:00,124.47,124.7,124.13,124.16,81586.0,118.489,118.7079,118.1653,118.1939,81586.0
2022-05-24 15:55:00,124.13,124.28,124.0,124.22,106053.0,118.1653,118.3081,118.0415,118.251,106053.0
2022-05-25 09:30:00,123.16,123.26,122.0,123.13,40245.0,117.2419,117.3371,116.1376,117.2133,40245.0
2022-05-25 09:35:00,123.3,124.57,123.3,124.34,15704.0,117.3752,118.5842,117.3752,118.3652,15704.0
2022-05-25 09:40:00,124.19,124.64,123.82,124.5,17755.0,118.2224,118.6508,117.8702,118.5175,17755.0
2022-05-25 09:45:00,124.73,124.78,123.92,124.04,13881.0,118.7365,118.7841,117.9654,118.0796,13881.0
2022-05-25 09:50:00,124.01,124.73,124.0,124.42,9071.0,118.0511,118.7365,118.0415,118.4414,9071.0
2022-05-25 09:55:00,124.47,124.73,124.31,124.6,14954.0,118.489,118.7365,118.3366,118.6127,14954.0
2022-05-25 10:00:00,124.42,124.44,123.7,124.16,8734.0,118.4414,118.4604,117.756,118.1939,8734.0
2022-05-25 10:05:00,124.34,124.37,123.38,123.63,10887.0,118.3652,118.3938,117.4513,117.6893,10887.0
2022-05-25 10:10:00,123.63,123.69,123.2,123.62,16384.0,117.6893,117.7464,117.28,117.6798,16384.0
2022-05-25 10:15:00,123.65,124.19,123.59,123.94,10162.0,117.7084,118.2224,117.6512,117.9844,10162.0
2022-05-25 10:20:00,123.89,124.46,123.85,124.19,11814.0,117.9368,118.4794,117.8987,118.2224,11814.0
2022-05-25 10:25:00,124.33,124.55,124.24,124.37,9405.0,118.3557,118.5651,118.27,118.3938,9405.0
2022-05-25 10:30:00,124.46,124.98,124.36,124.86,16622.0,118.4794,118.9744,118.3842,118.8602,16622.0
2022-05-25 10:35:00,124.93,125.38,124.86,125.18,8676.0,118.9269,119.3552,118.8602,119.1648,8676.0
2022-05-25 10:40:00,125.24,125.27,124.51,124.53,10594.0,119.222,119.2505,118.527,118.5461,10594.0
2022-05-25 10:45:00,124.61,125.12,124.61,124.97,13334.0,118.6222,119.1077,118.6222,118.9649,13334.0
2022-05-25 10:50:00,125.05,125.61,125.04,125.43,15330.0,119.0411,119.5742,119.0316,119.4028,15330.0
2022-05-25 10:55:00,125.45,125.58,125.14,125.57,8918.0,119.4219,119.5456,119.1268,119.5361,8918.0
2022-05-25 11:00:00,125.55,125.72,125.27,125.32,10249.0,119.5171,119.6789,119.2505,119.2981,10249.0
2022-05-25 11:05:00,125.39,125.93,125.22,125.72,8669.0,119.3647,119.8788,119.2029,119.6789,8669.0
2022-05-25 11:10:00,125.64,125.82,125.58,125.77,6433.0,119.6027,119.7741,119.5456,119.7265,6433.0
2022-05-25 11:15:00,125.83,126.0,125.54,125.73,16529.0,119.7836,119.9454,119.5075,119.6884,16529.0
2022-05-25 11:20:00,125.77,125.87,125.46,125.77,12753.0,119.7265,119.8217,119.4314,119.7265,12753.0
2022-05-25 11:25:00,125.84,125.86,125.59,125.8,9598.0,119.7931,119.8122,119.5551,119.755,9598.0
2022-05-25 11:30:00,125.79,125.81,125.55,125.61,29506.0,119.7455,119.7646,119.5171,119.5742,29506.0
2022-05-25 11:35:00,125.62,125.68,124.89,125.2,29467.0,119.5837,119.6408,118.8888,119.1839,29467.0
2022-05-25 11:40:00,125.07,125.54,125.0,125.49,7720.0,119.0601,119.5075,118.9935,119.4599,7720.0
2022-05-25 11:45:00,125.5,125.92,125.41,125.88,9467.0,119.4695,119.8693,119.3838,119.8312,9467.0
2022-05-25 11:50:00,125.93,125.95,125.74,125.9,13605.0,119.8788,119.8978,119.6979,119.8502,13605.0
2022-05-25 11:55:00,125.91,125.96,125.72,125.84,14947.0,119.8598,119.9074,119.6789,119.7931,14947.0
2022-05-25 12:00:00,125.98,126.17,125.83,125.89,17753.0,119.9264,120.1073,119.7836,119.8407,17753.0
2022-05-25 12:05:00,125.85,125.94,125.67,125.86,12695.0,119.8026,119.8883,119.6313,119.8122,12695.0
2022-05-25 12:10:00,125.82,125.93,125.67,125.82,10204.0,119.7741,119.8788,119.6313,119.7741,10204.0
2022-05-25 12:15:00,125.9,125.96,125.66,125.8,13434.0,119.8502,119.9074,119.6218,119.755,13434.0
2022-05-25 12:20:00,125.67,125.84,125.47,125.57,24352.0,119.6313,119.7931,119.4409,119.5361,24352.0
2022-05-25 12:25:00,125.57,125.79,125.41,125.73,21546.0,119.5361,119.7455,119.3838,119.6884,21546.0
2022-05-25 12:30:00,125.79,125.99,125.68,125.95,10729.0,119.7455,119.9359,119.6408,119.8978,10729.0
2022-05-25 12:35:00,125.94,125.94,125.65,125.9,12813.0,119.8883,119.8883,119.6123,119.8502,12813.0
2022-05-25 12:40:00,125.84,126.02,125.8,125.91,11277.0,119.7931,119.9645,119.755,119.8598,11277.0
2022-05-25 12:45:00,125.98,125.98,125.82,125.9,8360.0,119.9264,119.9264,119.7741,119.8502,8360.0
2022-05-25 12:50:00,125.87,125.96,125.72,125.93,6471.0,119.8217,119.9074,119.6789,119.8788,6471.0
2022-05-25 12:55:00,125.89,126.01,125.78,125.91,8689.0,119.8407,119.955,119.736,119.8598,8689.0
2022-05-25 13:00:00,125.83,126.19,125.83,126.12,26140.0,119.7836,120.1263,119.7836,120.0597,26140.0
2022-05-25 13:05:00,126.17,126.36,126.17,126.3,7628.0,120.1073,120.2881,120.1073,120.231,7628.0
2022-05-25 13:10:00,126.28,126.31,125.74,125.97,11497.0,120.212,120.2405,119.6979,119.9169,11497.0
2022-05-25 13:15:00,126.06,126.65,126.06,126.55,8779.0,120.0026,120.5642,120.0026,120.469,8779.0
2022-05-25 13:20:00,126.6,126.61,126.26,126.45,6429.0,120.5166,120.5261,120.1929,120.3738,6429.0
2022-05-25 13:25:00,126.46,127.1,126.4,126.98,11141.0,120.3833,120.9926,120.3262,120.8783,11141.0
2022-05-25 13:30:00,126.97,127.18,126.88,127.01,11869.0,120.8688,121.0687,120.7832,120.9069,11869.0
2022-05-25 13:35:00,127.01,127.35,126.97,127.04,8174.0,120.9069,121.2306,120.8688,120.9355,8174.0
2022-05-25 13:40:00,127.08,127.16,126.73,126.77,9282.0,120.9735,121.0497,120.6404,120.6784,9282.0
2022-05-25 13:45:00,126.85,127.07,126.78,127.06,10986.0,120.7546,120.964,120.688,120.9545,10986.0
2022-05-25 13:50:00,127.06,127.06,126.58,126.58,7469.0,120.9545,120.9545,120.4976,120.4976,7469.0
2022-05-25 13:55:00,126.62,126.89,126.61,126.76,3906.0,120.5356,120.7927,120.5261,120.6689,3906.0
2022-05-25 14:00:00,126.71,127.63,126.65,127.23,14778.0,120.6213,121.4971,120.5642,121.1163,14778.0
2022-05-25 14:05:00,127.23,127.23,126.02,126.5,9513.0,121.1163,121.1163,119.9645,120.4214,9513.0
2022-05-25 14:10:00,126.48,127.18,126.21,126.8,13552.0,120.4024,121.0687,120.1453,120.707,13552.0
2022-05-25 14:15:00,127.03,127.65,126.93,127.01,14107.0,120.9259,121.5162,120.8307,120.9069,14107.0
2022-05-25 14:20:00,126.98,127.41,126.91,127.26,7782.0,120.8783,121.2877,120.8117,121.1449,7782.0
2022-05-25 14:25:00,127.37,127.82,127.2,127.69,9235.0,121.2496,121.678,121.0878,121.5542,9235.0
2022-05-25 14:30:00,127.77,127.8,127.32,127.61,13126.0,121.6304,121.6589,121.202,121.4781,13126.0
2022-05-25 14:35:00,127.6,127.98,127.45,127.47,83259.0,121.4686,121.8303,121.3258,121.3448,83259.0
2022-05-25 14:40:00,127.55,128.08,127.44,127.68,47526.0,121.421,121.9255,121.3162,121.5447,47526.0
2022-05-25 14:45:00,127.64,128.04,127.61,127.88,21034.0,121.5066,121.8874,121.4781,121.7351,21034.0
2022-05-25 14:50:00,127.96,128.32,127.74,128.28,24375.0,121.8113,122.154,121.6018,122.1159,24375.0
2022-05-25 14:55:00,128.3,128.35,127.99,128.01,17556.0,122.1349,122.1825,121.8398,121.8589,17556.0
2022-05-25 15:00:00,127.98,128.69,127.92,128.45,20710.0,121.8303,122.5062,121.7732,122.2777,20710.0
2022-05-25 15:05:00,128.46,128.91,128.35,128.75,11990.0,122.2872,122.7156,122.1825,122.5633,11990.0
2022-05-25 15:10:00,128.66,129.01,128.65,128.9,18905.0,122.4776,122.8108,122.4681,122.7061,18905.0
2022-05-25 15:15:00,128.88,128.88,128.6,128.75,16235.0,122.687,122.687,122.4205,122.5633,16235.0
2022-05-25 15:20:00,128.8,129.08,128.71,129.0,20146.0,122.6109,122.8774,122.5252,122.8013,20146.0
2022-05-25 15:25:00,129.05,129.37,128.95,128.95,30889.0,122.8489,123.1535,122.7537,122.7537,30889.0
2022-05-25 15:30:00,129.02,129.1,128.68,129.1,25810.0,122.8203,122.8965,122.4967,122.8965,25810.0
2022-05-25 15:35:00,129.07,129.13,128.75,128.9,26933.0,122.8679,122.925,122.5633,122.7061,26933.0
2022-05-25 15:40:00,128.87,129.08,128.63,129.03,32621.0,122.6775,122.8774,122.4491,122.8298,32621.0
2022-05-25 15:45:00,129.06,129.12,128.69,128.86,42575.0,122.8584,122.9155,122.5062,122.668,42575.0
2022-05-25 15:50:00,128.84,129.06,128.32,128.94,78391.0,122.649,122.8584,122.154,122.7442,78391.0
2022-05-25 15:55:00,128.86,129.12,128.59,128.71,141396.0,122.668,122.9155,122.411,122.5252,141396.0
2022-05-26 09:30:00,130.0,131.61,129.75,130.42,69701.0,123.7532,125.2859,123.5152,124.153,69701.0
2022-05-26 09:35:00,130.66,130.91,129.4,130.05,31287.0,124.3815,124.6195,123.1821,123.8008,31287.0
2022-05-26 09:40:00,129.94,130.49,129.2,129.94,21752.0,123.6961,124.2197,122.9917,123.6961,21752.0
2022-05-26 09:45:00,129.81,130.47,129.39,129.74,19344.0,123.5724,124.2006,123.1725,123.5057,19344.0
2022-05-26 09:50:00,129.77,130.46,129.77,130.33,16410.0,123.5343,124.1911,123.5343,124.0674,16410.0
2022-05-26 09:55:00,130.2,130.26,129.4,129.4,14310.0,123.9436,124.0007,123.1821,123.1821,14310.0
2022-05-26 10:00:00,129.59,130.21,129.45,129.9,11175.0,123.3629,123.9531,123.2297,123.658,11175.0
2022-05-26 10:05:00,129.81,130.06,128.76,128.97,39327.0,123.5724,123.8103,122.5728,122.7727,39327.0
2022-05-26 10:10:00,129.02,130.23,129.01,130.14,10639.0,122.8203,123.9722,122.8108,123.8865,10639.0
2022-05-26 10:15:00,130.22,130.59,129.99,130.59,11385.0,123.9627,124.3149,123.7437,124.3149,11385.0
2022-05-26 10:20:00,130.6,131.16,130.6,131.16,14143.0,124.3244,124.8575,124.3244,124.8575,14143.0
2022-05-26 10:25:00,131.25,131.37,130.41,130.47,20091.0,124.9432,125.0574,124.1435,124.2006,20091.0
2022-05-26 10:30:00,130.46,130.96,130.45,130.67,19581.0,124.1911,124.6671,124.1816,124.391,19581.0
2022-05-26 10:35:00,130.59,131.06,130.59,130.85,23598.0,124.3149,124.7623,124.3149,124.5624,23598.0
2022-05-26 10:40:00,130.93,131.04,130.58,130.9,10502.0,124.6385,124.7433,124.3054,124.61,10502.0
2022-05-26 10:45:00,130.84,131.02,130.62,130.99,15034.0,124.5529,124.7242,124.3434,124.6957,15034.0
2022-05-26 10:50:00,131.0,131.02,130.6,130.69,11906.0,124.7052,124.7242,124.3244,124.4101,11906.0
2022-05-26 10:55:00,130.68,131.02,130.67,130.8,12892.0,124.4006,124.7242,124.391,124.5148,12892.0
2022-05-26 11:00:00,130.84,131.03,130.74,130.92,17830.0,124.5529,124.7337,124.4577,124.629,17830.0
2022-05-26 11:05:00,130.94,130.98,130.6,130.62,18133.0,124.6481,124.6861,124.3244,124.3434,18133.0
2022-05-26 11:10:00,130.64,130.86,130.46,130.81,24630.0,124.3625,124.5719,124.1911,124.5243,24630.0
2022-05-26 11:15:00,130.83,131.04,130.64,130.77,18140.0,124.5433,124.7433,124.3625,124.4862,18140.0
2022-05-26 11:20:00,130.78,131.42,130.74,131.4,43952.0,124.4957,125.105,124.4577,125.086,43952.0
2022-05-26 11:25:00,131.44,131.73,131.25,131.65,13674.0,125.124,125.4001,124.9432,125.3239,13674.0
2022-05-26 11:30:00,131.68,131.86,131.35,131.36,15953.0,125.3525,125.5239,125.0384,125.0479,15953.0
2022-05-26 11:35:00,131.44,131.94,131.35,131.84,11491.0,125.124,125.6,125.0384,125.5048,11491.0
2022-05-26 11:40:00,131.84,131.91,131.6,131.75,7216.0,125.5048,125.5714,125.2763,125.4191,7216.0
2022-05-26 11:45:00,131.77,131.84,131.3,131.34,9967.0,125.4382,125.5048,124.9908,125.0288,9967.0
2022-05-26 11:50:00,131.38,131.72,131.37,131.56,6410.0,125.0669,125.3906,125.0574,125.2383,6410.0
2022-05-26 11:55:00,131.61,131.86,131.61,131.73,7756.0,125.2859,125.5239,125.2859,125.4001,7756.0
2022-05-26 12:00:00,131.7,132.14,131.66,132.03,9518.0,125.3715,125.7904,125.3335,125.6857,9518.0
2022-05-26 12:05:00,132.06,132.15,131.85,131.91,6637.0,125.7142,125.7999,125.5143,125.5714,6637.0
2022-05-26 12:10:00,131.94,132.31,131.94,132.22,19970.0,125.6,125.9522,125.6,125.8666,19970.0
2022-05-26 12:15:00,132.21,132.22,131.93,132.22,6419.0,125.857,125.8666,125.5905,125.8666,6419.0
2022-05-26 12:20:00,132.2,132.44,132.12,132.33,13657.0,125.8475,126.076,125.7714,125.9713,13657.0
2022-05-26 12:25:00,132.31,132.38,132.1,132.31,6616.0,125.9522,126.0189,125.7523,125.9522,6616.0
2022-05-26 12:30:00,132.33,132.78,132.3,132.72,15140.0,125.9713,126.3996,125.9427,126.3425,15140.0
2022-05-26 12:35:00,132.69,132.92,132.57,132.89,5852.0,126.314,126.5329,126.1997,126.5044,5852.0
2022-05-26 12:40:00,132.9,132.94,132.7,132.81,5320.0,126.5139,126.552,126.3235,126.4282,5320.0
2022-05-26 12:45:00,132.77,132.88,132.62,132.8,10064.0,126.3901,126.4948,126.2473,126.4187,10064.0
2022-05-26 12:50:00,132.8,133.19,132.75,133.17,10987.0,126.4187,126.7899,126.3711,126.7709,10987.0
2022-05-26 12:55:00,133.23,133.35,133.11,133.33,5503.0,126.828,126.9423,126.7138,126.9232,5503.0
2022-05-26 13:00:00,133.33,133.59,133.23,133.5,12450.0,126.9232,127.1707,126.828,127.085,12450.0
2022-05-26 13:05:00,133.43,133.76,133.37,133.71,9148.0,127.0184,127.3326,126.9613,127.285,9148.0
2022-05-26 13:10:00,133.74,133.78,133.28,133.51,10364.0,127.3135,127.3516,126.8756,127.0946,10364.0
2022-05-26 13:15:00,133.51,133.55,133.18,133.27,8184.0,127.0946,127.1326,126.7804,126.8661,8184.0
2022-05-26 13:20:00,133.24,133.46,132.81,132.87,11697.0,126.8375,127.047,126.4282,126.4853,11697.0
2022-05-26 13:25:00,132.87,133.19,132.66,133.01,12304.0,126.4853,126.7899,126.2854,126.6186,12304.0
2022-05-26 13:30:00,133.11,133.11,132.79,133.03,8980.0,126.7138,126.7138,126.4092,126.6376,8980.0
2022-05-26 13:35:00,133.03,133.06,132.58,132.64,6910.0,126.6376,126.6662,126.2093,126.2664,6910.0
2022-05-26 13:40:00,132.63,132.8,132.45,132.8,8180.0,126.2569,126.4187,126.0855,126.4187,8180.0
2022-05-26 13:45:00,132.85,132.85,132.6,132.78,9746.0,126.4663,126.4663,126.2283,126.3996,9746.0
2022-05-26 13:50:00,132.75,132.97,132.71,132.8,12585.0,126.3711,126.5805,126.333,126.4187,12585.0
2022-05-26 13:55:00,132.85,133.09,132.71,133.03,9181.0,126.4663,126.6947,126.333,126.6376,9181.0
2022-05-26 14:00:00,133.08,133.22,132.96,133.16,9862.0,126.6852,126.8185,126.571,126.7614,9862.0
2022-05-26 14:05:00,133.14,133.26,133.0,133.2,17841.0,126.7423,126.8566,126.6091,126.7995,17841.0
2022-05-26 14:10:00,133.25,133.47,133.22,133.31,8905.0,126.8471,127.0565,126.8185,126.9042,8905.0
2022-05-26 14:15:00,133.22,133.59,133.18,133.59,17216.0,126.8185,127.1707,126.7804,127.1707,17216.0
2022-05-26 14:20:00,133.57,133.73,133.47,133.52,8856.0,127.1517,127.304,127.0565,127.1041,8856.0
2022-05-26 14:25:00,133.62,133.67,133.33,133.33,13085.0,127.1993,127.2469,126.9232,126.9232,13085.0
2022-05-26 14:30:00,133.34,133.59,133.32,133.37,13608.0,126.9327,127.1707,126.9137,126.9613,13608.0
2022-05-26 14:35:00,133.43,133.47,133.09,133.3,13532.0,127.0184,127.0565,126.6947,126.8947,13532.0
2022-05-26 14:40:00,133.26,133.43,133.21,133.29,12928.0,126.8566,127.0184,126.809,126.8851,12928.0
2022-05-26 14:45:00,133.27,133.3,133.16,133.24,13982.0,126.8661,126.8947,126.7614,126.8375,13982.0
2022-05-26 14:50:00,133.24,133.36,133.21,133.25,12284.0,126.8375,126.9518,126.809,126.8471,12284.0
2022-05-26 14:55:00,133.22,133.35,133.22,133.22,9794.0,126.8185,126.9423,126.8185,126.8185,9794.0
2022-05-26 15:00:00,133.19,133.29,132.57,132.59,35894.0,126.7899,126.8851,126.1997,126.2188,35894.0
2022-05-26 15:05:00,132.58,133.11,132.52,133.11,9713.0,126.2093,126.7138,126.1521,126.7138,9713.0
2022-05-26 15:10:00,133.11,133.16,132.9,132.98,6700.0,126.7138,126.7614,126.5139,126.59,6700.0
2022-05-26 15:15:00,132.96,133.02,132.54,132.91,10288.0,126.571,126.6281,126.1712,126.5234,10288.0
2022-05-26 15:20:00,132.9,132.94,132.56,132.64,8244.0,126.5139,126.552,126.1902,126.2664,8244.0
2022-05-26 15:25:00,132.66,132.95,132.56,132.8,13490.0,126.2854,126.5615,126.1902,126.4187,13490.0
2022-05-26 15:30:00,132.78,133.08,132.73,133.07,15081.0,126.3996,126.6852,126.352,126.6757,15081.0
2022-05-26 15:35:00,133.09,133.37,132.92,133.32,17169.0,126.6947,126.9613,126.5329,126.9137,17169.0
2022-05-26 15:40:00,133.3,133.69,133.28,133.69,19930.0,126.8947,127.2659,126.8756,127.2659,19930.0
2022-05-26 15:45:00,133.71,133.91,133.6,133.82,35405.0,127.285,127.4753,127.1802,127.3897,35405.0
2022-05-26 15:50:00,133.85,133.9,133.24,133.24,58299.0,127.4182,127.4658,126.8375,126.8375,58299.0
2022-05-26 15:55:00,133.25,133.36,132.92,133.02,98911.0,126.8471,126.9518,126.5329,126.6281,98911.0
2022-05-27 09:30:00,135.31,135.45,133.34,133.99,82667.0,128.8081,128.9413,126.9327,127.5515,82667.0
2022-05-27 09:35:00,134.01,135.04,133.8,134.98,24392.0,127.5705,128.551,127.3706,128.4939,24392.0
2022-05-27 09:40:00,135.02,135.06,133.7,133.78,16676.0,128.532,128.5701,127.2754,127.3516,16676.0
2022-05-27 09:45:00,133.93,134.39,133.75,134.0,14683.0,127.4944,127.9323,127.323,127.561,14683.0
2022-05-27 09:50:00,134.35,134.84,134.0,134.64,18439.0,127.8942,128.3607,127.561,128.1703,18439.0
2022-05-27 09:55:00,134.77,135.19,134.14,134.27,12426.0,128.294,128.6938,127.6943,127.818,12426.0
2022-05-27 10:00:00,134.37,134.44,133.68,133.79,12148.0,127.9132,127.9799,127.2564,127.3611,12148.0
2022-05-27 10:05:00,133.71,134.09,133.5,134.08,18215.0,127.285,127.6467,127.085,127.6372,18215.0
2022-05-27 10:10:00,134.02,134.44,133.97,134.26,15058.0,127.5801,127.9799,127.5325,127.8085,15058.0
2022-05-27 10:15:00,134.19,134.26,133.8,134.23,12973.0,127.7419,127.8085,127.3706,127.78,12973.0
2022-05-27 10:20:00,134.23,134.63,133.92,134.09,10955.0,127.78,128.1607,127.4849,127.6467,10955.0
2022-05-27 10:25:00,133.95,133.95,133.56,133.64,17878.0,127.5134,127.5134,127.1422,127.2183,17878.0
2022-05-27 10:30:00,133.76,133.76,132.87,132.89,44816.0,127.3326,127.3326,126.4853,126.5044,44816.0
2022-05-27 10:35:00,132.88,133.19,132.59,133.1,17362.0,126.4948,126.7899,126.2188,126.7043,17362.0
2022-05-27 10:40:00,133.09,133.09,132.85,132.97,11754.0,126.6947,126.6947,126.4663,126.5805,11754.0
2022-05-27 10:45:00,133.05,133.53,132.69,133.38,15916.0,126.6567,127.1136,126.314,126.9708,15916.0
2022-05-27 10:50:00,133.37,133.65,133.34,133.58,7553.0,126.9613,127.2278,126.9327,127.1612,7553.0
2022-05-27 10:55:00,133.61,133.61,133.12,133.13,8384.0,127.1898,127.1898,126.7233,126.7328,8384.0
2022-05-27 11:00:00,133.07,133.22,132.89,132.98,15255.0,126.6757,126.8185,126.5044,126.59,15255.0
2022-05-27 11:05:00,132.95,133.5,132.92,133.47,12097.0,126.5615,127.085,126.5329,127.0565,12097.0
2022-05-27 11:10:00,133.54,133.64,133.32,133.59,15383.0,127.1231,127.2183,126.9137,127.1707,15383.0
2022-05-27 11:15:00,133.56,133.67,133.36,133.59,14105.0,127.1422,127.2469,126.9518,127.1707,14105.0
2022-05-27 11:20:00,133.57,133.89,133.49,133.53,5575.0,127.1517,127.4563,127.0755,127.1136,5575.0
2022-05-27 11:25:00,133.58,133.82,133.45,133.71,7903.0,127.1612,127.3897,127.0374,127.285,7903.0
2022-05-27 11:30:00,133.72,134.29,133.68,134.21,8431.0,127.2945,127.8371,127.2564,127.7609,8431.0
2022-05-27 11:35:00,134.17,134.62,134.17,134.59,9396.0,127.7229,128.1512,127.7229,128.1227,9396.0
2022-05-27 11:40:00,134.51,135.05,134.51,134.88,9409.0,128.0465,128.5606,128.0465,128.3987,9409.0
2022-05-27 11:45:00,134.82,135.34,134.81,135.28,11818.0,128.3416,128.8366,128.3321,128.7795,11818.0
2022-05-27 11:50:00,135.24,135.37,135.05,135.1,7434.0,128.7414,128.8652,128.5606,128.6082,7434.0
2022-05-27 11:55:00,135.18,135.23,135.03,135.16,4679.0,128.6843,128.7319,128.5415,128.6653,4679.0
2022-05-27 12:00:00,135.22,135.42,135.06,135.08,8820.0,128.7224,128.9128,128.5701,128.5891,8820.0
2022-05-27 12:05:00,135.05,135.11,134.85,135.05,7772.0,128.5606,128.6177,128.3702,128.5606,7772.0
2022-05-27 12:10:00,135.11,135.23,134.99,135.15,5681.0,128.6177,128.7319,128.5034,128.6558,5681.0
2022-05-27 12:15:00,135.1,135.25,135.0,135.11,10212.0,128.6082,128.751,128.513,128.6177,10212.0
2022-05-27 12:20:00,135.12,135.21,135.01,135.07,5664.0,128.6272,128.7129,128.5225,128.5796,5664.0
2022-05-27 12:25:00,135.02,135.36,135.02,135.36,7004.0,128.532,128.8557,128.532,128.8557,7004.0
2022-05-27 12:30:00,135.32,135.41,135.15,135.18,4337.0,128.8176,128.9033,128.6558,128.6843,4337.0
2022-05-27 12:35:00,135.19,135.59,135.09,135.59,6114.0,128.6938,129.0746,128.5986,129.0746,6114.0
2022-05-27 12:40:00,135.61,135.83,135.56,135.8,9877.0,129.0937,129.3031,129.0461,129.2745,9877.0
2022-05-27 12:45:00,135.84,135.92,135.72,135.72,8395.0,129.3126,129.3888,129.1984,129.1984,8395.0
2022-05-27 12:50:00,135.69,135.91,135.6,135.87,4784.0,129.1698,129.3792,129.0841,129.3412,4784.0
2022-05-27 12:55:00,135.93,136.36,135.91,136.3,12278.0,129.3983,129.8076,129.3792,129.7505,12278.0
2022-05-27 13:00:00,136.39,136.67,136.33,136.61,16515.0,129.8362,130.1027,129.7791,130.0456,16515.0
2022-05-27 13:05:00,136.59,136.62,136.46,136.61,7483.0,130.0266,130.0551,129.9028,130.0456,7483.0
2022-05-27 13:10:00,136.57,136.59,136.3,136.39,4207.0,130.0075,130.0266,129.7505,129.8362,4207.0
2022-05-27 13:15:00,136.43,136.45,136.32,136.39,5297.0,129.8743,129.8933,129.7695,129.8362,5297.0
2022-05-27 13:20:00,136.37,136.46,136.27,136.34,3530.0,129.8171,129.9028,129.7219,129.7886,3530.0
2022-05-27 13:25:00,136.33,136.41,136.13,136.4,11241.0,129.7791,129.8552,129.5887,129.8457,11241.0
2022-05-27 13:30:00,136.38,136.52,136.2,136.2,8483.0,129.8267,129.9599,129.6553,129.6553,8483.0
2022-05-27 13:35:00,136.21,136.27,136.02,136.11,8001.0,129.6648,129.7219,129.484,129.5696,8001.0
2022-05-27 13:40:00,136.1,136.41,136.09,136.27,7438.0,129.5601,129.8552,129.5506,129.7219,7438.0
2022-05-27 13:45:00,136.33,136.47,136.29,136.33,5102.0,129.7791,129.9123,129.741,129.7791,5102.0
2022-05-27 13:50:00,136.47,136.66,136.47,136.59,6806.0,129.9123,130.0932,129.9123,130.0266,6806.0
2022-05-27 13:55:00,136.63,136.72,136.54,136.66,9315.0,130.0646,130.1503,129.979,130.0932,9315.0
2022-05-27 14:00:00,136.66,137.0,136.61,136.86,14877.0,130.0932,130.4169,130.0456,130.2836,14877.0
2022-05-27 14:05:00,136.81,136.82,136.46,136.56,7712.0,130.236,130.2455,129.9028,129.998,7712.0
2022-05-27 14:10:00,136.59,136.67,136.54,136.64,8292.0,130.0266,130.1027,129.979,130.0742,8292.0
2022-05-27 14:15:00,136.61,136.85,136.61,136.83,8714.0,130.0456,130.2741,130.0456,130.255,8714.0
2022-05-27 14:20:00,136.85,137.04,136.82,136.97,7196.0,130.2741,130.4549,130.2455,130.3883,7196.0
2022-05-27 14:25:00,136.95,136.97,136.77,136.78,14807.0,130.3693,130.3883,130.1979,130.2074,14807.0
2022-05-27 14:30:00,136.81,136.96,136.78,136.86,10646.0,130.236,130.3788,130.2074,130.2836,10646.0
2022-05-27 14:35:00,136.82,136.86,136.69,136.82,17554.0,130.2455,130.2836,130.1218,130.2455,17554.0
2022-05-27 14:40:00,136.88,136.95,136.72,136.94,10848.0,130.3026,130.3693,130.1503,130.3597,10848.0
2022-05-27 14:45:00,136.99,137.08,136.86,136.91,8090.0,130.4073,130.493,130.2836,130.3312,8090.0
2022-05-27 14:50:00,136.88,136.96,136.78,136.86,10180.0,130.3026,130.3788,130.2074,130.2836,10180.0
2022-05-27 14:55:00,136.92,137.04,136.81,136.81,8475.0,130.3407,130.4549,130.236,130.236,8475.0
2022-05-27 15:00:00,136.86,137.1,136.82,137.05,12883.0,130.2836,130.5121,130.2455,130.4645,12883.0
2022-05-27 15:05:00,137.03,137.3,136.99,137.2,15123.0,130.4454,130.7024,130.4073,130.6073,15123.0
2022-05-27 15:10:00,137.22,137.38,137.11,137.34,14550.0,130.6263,130.7786,130.5216,130.7405,14550.0
2022-05-27 15:15:00,137.39,137.43,137.17,137.28,11692.0,130.7881,130.8262,130.5787,130.6834,11692.0
2022-05-27 15:20:00,137.34,137.49,137.28,137.46,11935.0,130.7405,130.8833,130.6834,130.8548,11935.0
2022-05-27 15:25:00,137.47,137.52,137.33,137.51,12112.0,130.8643,130.9119,130.731,130.9024,12112.0
2022-05-27 15:30:00,137.49,137.63,137.43,137.57,26684.0,130.8833,131.0166,130.8262,130.9595,26684.0
2022-05-27 15:35:00,137.6,137.9,137.52,137.82,23600.0,130.988,131.2736,130.9119,131.1975,23600.0
2022-05-27 15:40:00,137.79,138.0,137.68,137.84,27059.0,131.1689,131.3688,131.0642,131.2165,27059.0
2022-05-27 15:45:00,137.83,137.88,137.47,137.64,28418.0,131.207,131.2546,130.8643,131.0261,28418.0
2022-05-27 15:50:00,137.65,137.83,137.43,137.62,43066.0,131.0356,131.207,130.8262,131.0071,43066.0
2022-05-27 15:55:00,137.63,137.75,137.54,137.75,90858.0,131.0166,131.1308,130.9309,131.1308,90858.0
2022-05-31 09:30:00,135.54,137.74,135.54,135.84,92719.0,129.027,131.1213,129.027,129.3126,92719.0
2022-05-31 09:35:00,135.89,136.75,135.28,135.43,23855.0,129.3602,130.1789,128.7795,128.9223,23855.0
2022-05-31 09:40:00,135.67,135.93,135.15,135.34,24730.0,129.1508,129.3983,128.6558,128.8366,24730.0
2022-05-31 09:45:00,135.39,136.39,135.39,135.63,13728.0,128.8842,129.8362,128.8842,129.1127,13728.0
2022-05-31 09:50:00,135.51,136.14,135.3,136.07,17252.0,128.9985,129.5982,128.7986,129.5316,17252.0
2022-05-31 09:55:00,136.07,136.34,134.36,134.36,45904.0,129.5316,129.7886,127.9037,127.9037,45904.0
2022-05-31 10:00:00,134.47,134.91,133.39,133.48,24974.0,128.0084,128.4273,126.9803,127.066,24974.0
2022-05-31 10:05:00,133.43,133.64,133.0,133.17,29734.0,127.0184,127.2183,126.6091,126.7709,29734.0
2022-05-31 10:10:00,133.22,133.32,132.55,133.19,16546.0,126.8185,126.9137,126.1807,126.7899,16546.0
2022-05-31 10:15:00,133.25,133.76,133.12,133.71,17300.0,126.8471,127.3326,126.7233,127.285,17300.0
2022-05-31 10:20:00,133.84,134.39,133.77,133.87,16516.0,127.4087,127.9323,127.3421,127.4373,16516.0
2022-05-31 10:25:00,133.9,134.35,133.28,133.31,45664.0,127.4658,127.8942,126.8756,126.9042,45664.0
2022-05-31 10:30:00,133.33,133.84,133.16,133.5,17195.0,126.9232,127.4087,126.7614,127.085,17195.0
2022-05-31 10:35:00,133.43,133.84,133.36,133.5,31914.0,127.0184,127.4087,126.9518,127.085,31914.0
2022-05-31 10:40:00,133.53,134.35,133.46,134.15,26747.0,127.1136,127.8942,127.047,127.7038,26747.0
2022-05-31 10:45:00,134.14,134.79,133.8,134.38,25247.0,127.6943,128.3131,127.3706,127.9228,25247.0
2022-05-31 10:50:00,134.25,134.81,134.24,134.75,17776.0,127.799,128.3321,127.7895,128.275,17776.0
2022-05-31 10:55:00,134.76,135.06,134.33,134.46,16406.0,128.2845,128.5701,127.8752,127.9989,16406.0
2022-05-31 11:00:00,134.43,135.17,134.43,134.88,13858.0,127.9704,128.6748,127.9704,128.3987,13858.0
2022-05-31 11:05:00,134.99,135.09,134.06,134.29,15857.0,128.5034,128.5986,127.6181,127.8371,15857.0
2022-05-31 11:10:00,134.23,134.36,133.52,133.59,25240.0,127.78,127.9037,127.1041,127.1707,25240.0
2022-05-31 11:15:00,133.47,133.76,133.29,133.72,11912.0,127.0565,127.3326,126.8851,127.2945,11912.0
2022-05-31 11:20:00,133.77,133.84,133.55,133.62,8311.0,127.3421,127.4087,127.1326,127.1993,8311.0
2022-05-31 11:25:00,133.62,134.02,133.54,133.69,6770.0,127.1993,127.5801,127.1231,127.2659,6770.0
2022-05-31 11:30:00,133.61,133.75,133.38,133.44,6880.0,127.1898,127.323,126.9708,127.0279,6880.0
2022-05-31 11:35:00,133.35,133.84,133.35,133.84,18729.0,126.9423,127.4087,126.9423,127.4087,18729.0
2022-05-31 11:40:00,133.91,134.05,133.76,133.9,7694.0,127.4753,127.6086,127.3326,127.4658,7694.0
2022-05-31 11:45:00,133.94,134.26,133.85,134.18,14884.0,127.5039,127.8085,127.4182,127.7324,14884.0
2022-05-31 11:50:00,134.13,134.58,134.09,134.52,23068.0,127.6848,128.1131,127.6467,128.056,23068.0
2022-05-31 11:55:00,134.58,134.75,134.49,134.6,15726.0,128.1131,128.275,128.0275,128.1322,15726.0
2022-05-31 12:00:00,134.64,135.31,134.64,135.12,18020.0,128.1703,128.8081,128.1703,128.6272,18020.0
2022-05-31 12:05:00,135.11,135.11,134.71,134.76,9584.0,128.6177,128.6177,128.2369,128.2845,9584.0
2022-05-31 12:10:00,134.67,135.06,134.17,134.17,11607.0,128.1988,128.5701,127.7229,127.7229,11607.0
2022-05-31 12:15:00,134.13,134.39,134.09,134.2,6359.0,127.6848,127.9323,127.6467,127.7514,6359.0
2022-05-31 12:20:00,134.31,134.31,133.85,133.91,6026.0,127.8561,127.8561,127.4182,127.4753,6026.0
2022-05-31 12:25:00,133.9,134.33,133.9,134.24,5087.0,127.4658,127.8752,127.4658,127.7895,5087.0
2022-05-31 12:30:00,134.18,134.51,134.14,134.5,9996.0,127.7324,128.0465,127.6943,128.037,9996.0
2022-05-31 12:35:00,134.57,134.59,134.3,134.45,29066.0,128.1036,128.1227,127.8466,127.9894,29066.0
2022-05-31 12:40:00,134.47,134.69,134.38,134.49,10245.0,128.0084,128.2179,127.9228,128.0275,10245.0
2022-05-31 12:45:00,134.57,134.67,134.29,134.47,8053.0,128.1036,128.1988,127.8371,128.0084,8053.0
2022-05-31 12:50:00,134.46,134.72,134.36,134.6,11788.0,127.9989,128.2464,127.9037,128.1322,11788.0
2022-05-31 12:55:00,134.67,134.69,134.43,134.5,5328.0,128.1988,128.2179,127.9704,128.037,5328.0
2022-05-31 13:00:00,134.55,134.64,134.07,134.27,12342.0,128.0846,128.1703,127.6277,127.818,12342.0
2022-05-31 13:05:00,134.3,134.67,134.29,134.46,10255.0,127.8466,128.1988,127.8371,127.9989,10255.0
2022-05-31 13:10:00,134.47,134.47,134.1,134.16,9253.0,128.0084,128.0084,127.6562,127.7133,9253.0
2022-05-31 13:15:00,134.11,134.11,133.44,133.62,14669.0,127.6657,127.6657,127.0279,127.1993,14669.0
2022-05-31 13:20:00,133.66,133.82,133.43,133.5,10524.0,127.2374,127.3897,127.0184,127.085,10524.0
2022-05-31 13:25:00,133.5,133.62,133.24,133.3,18839.0,127.085,127.1993,126.8375,126.8947,18839.0
2022-05-31 13:30:00,133.32,133.53,133.17,133.53,12679.0,126.9137,127.1136,126.7709,127.1136,12679.0
2022-05-31 13:35:00,133.51,133.8,133.28,133.31,8469.0,127.0946,127.3706,126.8756,126.9042,8469.0
2022-05-31 13:40:00,133.27,133.72,133.23,133.61,11322.0,126.8661,127.2945,126.828,127.1898,11322.0
2022-05-31 13:45:00,133.58,133.76,133.41,133.45,13776.0,127.1612,127.3326,126.9994,127.0374,13776.0
2022-05-31 13:50:00,133.47,133.9,133.47,133.81,11026.0,127.0565,127.4658,127.0565,127.3801,11026.0
2022-05-31 13:55:00,133.86,134.39,133.86,134.31,13496.0,127.4277,127.9323,127.4277,127.8561,13496.0
2022-05-31 14:00:00,134.26,134.45,134.01,134.37,14137.0,127.8085,127.9894,127.5705,127.9132,14137.0
2022-05-31 14:05:00,134.33,134.35,133.98,134.33,18307.0,127.8752,127.8942,127.542,127.8752,18307.0
2022-05-31 14:10:00,134.36,134.38,133.91,133.95,10814.0,127.9037,127.9228,127.4753,127.5134,10814.0
2022-05-31 14:15:00,133.98,134.5,133.83,134.42,33758.0,127.542,128.037,127.3992,127.9608,33758.0
2022-05-31 14:20:00,134.41,134.56,133.97,134.06,12946.0,127.9513,128.0941,127.5325,127.6181,12946.0
2022-05-31 14:25:00,133.98,133.99,133.63,133.85,10111.0,127.542,127.5515,127.2088,127.4182,10111.0
2022-05-31 14:30:00,133.88,134.02,133.64,133.8,15750.0,127.4468,127.5801,127.2183,127.3706,15750.0
2022-05-31 14:35:00,133.76,134.0,133.66,133.89,9340.0,127.3326,127.561,127.2374,127.4563,9340.0
2022-05-31 14:40:00,133.89,133.89,133.28,133.47,12174.0,127.4563,127.4563,126.8756,127.0565,12174.0
2022-05-31 14:45:00,133.43,133.43,132.96,133.08,30468.0,127.0184,127.0184,126.571,126.6852,30468.0
2022-05-31 14:50:00,133.0,133.11,132.66,132.69,17640.0,126.6091,126.7138,126.2854,126.314,17640.0
2022-05-31 14:55:00,132.65,133.03,132.61,132.92,15101.0,126.2759,126.6376,126.2378,126.5329,15101.0
2022-05-31 15:00:00,132.88,132.89,131.98,132.48,18987.0,126.4948,126.5044,125.6381,126.1141,18987.0
2022-05-31 15:05:00,132.42,132.82,132.36,132.82,19229.0,126.0569,126.4377,125.9998,126.4377,19229.0
2022-05-31 15:10:00,132.77,132.85,132.14,132.54,18516.0,126.3901,126.4663,125.7904,126.1712,18516.0
2022-05-31 15:15:00,132.58,133.0,132.45,132.52,17544.0,126.2093,126.6091,126.0855,126.1521,17544.0
2022-05-31 15:20:00,132.61,132.98,132.59,132.92,16459.0,126.2378,126.59,126.2188,126.5329,16459.0
2022-05-31 15:25:00,132.96,133.04,132.81,132.81,23312.0,126.571,126.6471,126.4282,126.4282,23312.0
2022-05-31 15:30:00,132.79,133.57,132.79,133.46,33213.0,126.4092,127.1517,126.4092,127.047,33213.0
2022-05-31 15:35:00,133.43,133.46,132.91,132.99,38907.0,127.0184,127.047,126.5234,126.5996,38907.0
2022-05-31 15:40:00,132.99,133.09,132.44,132.45,41653.0,126.5996,126.6947,126.076,126.0855,41653.0
2022-05-31 15:45:00,132.46,132.82,132.39,132.82,42678.0,126.095,126.4377,126.0284,126.4377,42678.0
2022-05-31 15:50:00,132.8,132.98,131.85,132.35,79947.0,126.4187,126.59,125.5143,125.9903,79947.0
2022-05-31 15:55:00,132.32,132.57,131.61,132.47,287499.0,125.9617,126.1997,125.2859,126.1045,287499.0
2022-06-01 09:30:00,133.15,134.26,132.7,132.7,57676.0,126.7519,127.8085,126.3235,126.3235,57676.0
2022-06-01 09:35:00,132.83,133.17,131.11,131.22,24002.0,126.4472,126.7709,124.8099,124.9146,24002.0
2022-06-01 09:40:00,131.22,131.96,131.0,131.52,33732.0,124.9146,125.619,124.7052,125.2002,33732.0
2022-06-01 09:45:00,131.64,132.78,131.64,132.11,13053.0,125.3144,126.3996,125.3144,125.7618,13053.0
2022-06-01 09:50:00,132.22,132.32,131.61,131.91,26651.0,125.8666,125.9617,125.2859,125.5714,26651.0
2022-06-01 09:55:00,131.92,131.95,131.14,131.58,17711.0,125.581,125.6095,124.8384,125.2573,17711.0
2022-06-01 10:00:00,131.55,132.5,131.14,131.46,18852.0,125.2287,126.1331,124.8384,125.1431,18852.0
2022-06-01 10:05:00,131.41,131.42,130.29,130.63,25601.0,125.0955,125.105,124.0293,124.353,25601.0
2022-06-01 10:10:00,130.65,130.93,129.87,129.95,22004.0,124.372,124.6385,123.6295,123.7056,22004.0
2022-06-01 10:15:00,129.98,130.0,128.86,128.94,27891.0,123.7342,123.7532,122.668,122.7442,27891.0
2022-06-01 10:20:00,128.98,129.07,128.63,128.85,36763.0,122.7822,122.8679,122.4491,122.6585,36763.0
2022-06-01 10:25:00,128.86,128.91,128.27,128.42,21472.0,122.668,122.7156,122.1064,122.2491,21472.0
2022-06-01 10:30:00,128.4,128.6,127.9,128.05,23320.0,122.2301,122.4205,121.7541,121.8969,23320.0
2022-06-01 10:35:00,128.01,128.33,127.86,128.15,20397.0,121.8589,122.1635,121.7161,121.9921,20397.0
2022-06-01 10:40:00,128.19,128.43,127.91,128.43,11591.0,122.0302,122.2587,121.7637,122.2587,11591.0
2022-06-01 10:45:00,128.39,128.39,128.08,128.17,12977.0,122.2206,122.2206,121.9255,122.0112,12977.0
2022-06-01 10:50:00,128.08,128.76,127.99,128.76,7772.0,121.9255,122.5728,121.8398,122.5728,7772.0
2022-06-01 10:55:00,128.7,129.0,128.66,128.84,6156.0,122.5157,122.8013,122.4776,122.649,6156.0
2022-06-01 11:00:00,128.9,129.11,128.47,128.95,8356.0,122.7061,122.906,122.2967,122.7537,8356.0
2022-06-01 11:05:00,129.01,129.28,128.94,129.0,13469.0,122.8108,123.0678,122.7442,122.8013,13469.0
2022-06-01 11:10:00,128.96,129.32,128.96,129.22,7135.0,122.7632,123.1059,122.7632,123.0107,7135.0
2022-06-01 11:15:00,129.26,129.27,128.64,128.99,6092.0,123.0488,123.0583,122.4586,122.7918,6092.0
2022-06-01 11:20:00,128.87,128.91,128.44,128.48,5507.0,122.6775,122.7156,122.2682,122.3063,5507.0
2022-06-01 11:25:00,128.49,128.69,128.15,128.64,6704.0,122.3158,122.5062,121.9921,122.4586,6704.0
2022-06-01 11:30:00,128.82,129.17,128.81,129.06,7964.0,122.6299,122.9631,122.6204,122.8584,7964.0
2022-06-01 11:35:00,129.15,129.17,128.66,129.06,6420.0,122.9441,122.9631,122.4776,122.8584,6420.0
2022-06-01 11:40:00,129.01,129.01,128.68,128.75,8106.0,122.8108,122.8108,122.4967,122.5633,8106.0
2022-06-01 11:45:00,128.8,129.18,128.75,128.83,9954.0,122.6109,122.9726,122.5633,122.6394,9954.0
2022-06-01 11:50:00,128.77,129.12,128.7,129.12,12832.0,122.5823,122.9155,122.5157,122.9155,12832.0
2022-06-01 11:55:00,129.12,129.22,128.78,128.78,5710.0,122.9155,123.0107,122.5919,122.5919,5710.0
2022-06-01 12:00:00,128.88,128.91,128.74,128.89,6212.0,122.687,122.7156,122.5538,122.6966,6212.0
2022-06-01 12:05:00,128.97,129.14,128.67,128.67,12342.0,122.7727,122.9346,122.4871,122.4871,12342.0
2022-06-01 12:10:00,128.65,128.7,128.38,128.7,8653.0,122.4681,122.5157,122.2111,122.5157,8653.0
2022-06-01 12:15:00,128.7,129.11,128.7,129.04,6595.0,122.5157,122.906,122.5157,122.8394,6595.0
2022-06-01 12:20:00,129.02,129.08,128.92,128.99,4233.0,122.8203,122.8774,122.7251,122.7918,4233.0
2022-06-01 12:25:00,128.96,129.21,128.85,128.89,3793.0,122.7632,123.0012,122.6585,122.6966,3793.0
2022-06-01 12:30:00,128.82,129.13,128.75,128.98,10198.0,122.6299,122.925,122.5633,122.7822,10198.0
2022-06-01 12:35:00,128.96,129.12,128.89,129.0,4793.0,122.7632,122.9155,122.6966,122.8013,4793.0
2022-06-01 12:40:00,128.97,129.14,128.75,128.75,9160.0,122.7727,122.9346,122.5633,122.5633,9160.0
2022-06-01 12:45:00,128.77,129.01,128.71,128.94,4217.0,122.5823,122.8108,122.5252,122.7442,4217.0
2022-06-01 12:50:00,129.0,129.04,128.63,128.97,6805.0,122.8013,122.8394,122.4491,122.7727,6805.0
2022-06-01 12:55:00,129.0,129.34,128.92,129.18,11293.0,122.8013,123.1249,122.7251,122.9726,11293.0
2022-06-01 13:00:00,129.24,129.48,129.13,129.35,4893.0,123.0297,123.2582,122.925,123.1345,4893.0
2022-06-01 13:05:00,129.31,129.87,129.24,129.87,8512.0,123.0964,123.6295,123.0297,123.6295,8512.0
2022-06-01 13:10:00,129.82,129.95,129.61,129.75,4324.0,123.5819,123.7056,123.382,123.5152,4324.0
2022-06-01 13:15:00,129.75,130.41,129.75,130.36,13898.0,123.5152,124.1435,123.5152,124.0959,13898.0
2022-06-01 13:20:00,130.45,130.77,130.34,130.52,21681.0,124.1816,124.4862,124.0769,124.2482,21681.0
2022-06-01 13:25:00,130.56,130.85,130.55,130.65,17898.0,124.2863,124.5624,124.2768,124.372,17898.0
2022-06-01 13:30:00,130.69,130.9,130.49,130.85,10441.0,124.4101,124.61,124.2197,124.5624,10441.0
2022-06-01 13:35:00,130.88,131.0,130.74,130.87,9584.0,124.5909,124.7052,124.4577,124.5814,9584.0
2022-06-01 13:40:00,130.87,131.0,130.82,130.93,6067.0,124.5814,124.7052,124.5338,124.6385,6067.0
2022-06-01 13:45:00,130.96,131.0,130.74,130.93,13102.0,124.6671,124.7052,124.4577,124.6385,13102.0
2022-06-01 13:50:00,130.92,130.92,130.56,130.63,8072.0,124.629,124.629,124.2863,124.353,8072.0
2022-06-01 13:55:00,130.64,130.92,130.64,130.75,6733.0,124.3625,124.629,124.3625,124.4672,6733.0
2022-06-01 14:00:00,130.8,130.94,130.71,130.86,5154.0,124.5148,124.6481,124.4291,124.5719,5154.0
2022-06-01 14:05:00,130.91,131.0,130.61,130.62,4834.0,124.6195,124.7052,124.3339,124.3434,4834.0
2022-06-01 14:10:00,130.74,131.05,130.7,131.0,7422.0,124.4577,124.7528,124.4196,124.7052,7422.0
2022-06-01 14:15:00,130.98,131.29,130.98,131.06,4605.0,124.6861,124.9812,124.6861,124.7623,4605.0
2022-06-01 14:20:00,131.12,131.73,130.99,131.73,14579.0,124.8194,125.4001,124.6957,125.4001,14579.0
2022-06-01 14:25:00,131.79,132.05,131.56,131.56,11384.0,125.4572,125.7047,125.2383,125.2383,11384.0
2022-06-01 14:30:00,131.56,131.73,131.53,131.58,9011.0,125.2383,125.4001,125.2097,125.2573,9011.0
2022-06-01 14:35:00,131.6,131.68,131.27,131.28,4585.0,125.2763,125.3525,124.9622,124.9717,4585.0
2022-06-01 14:40:00,131.31,131.67,131.24,131.67,8350.0,125.0003,125.343,124.9336,125.343,8350.0
2022-06-01 14:45:00,131.69,131.69,131.14,131.25,6652.0,125.362,125.362,124.8384,124.9432,6652.0
2022-06-01 14:50:00,131.19,131.28,130.98,131.01,15155.0,124.886,124.9717,124.6861,124.7147,15155.0
2022-06-01 14:55:00,131.07,131.13,130.84,130.93,7017.0,124.7718,124.8289,124.5529,124.6385,7017.0
2022-06-01 15:00:00,130.88,130.95,130.61,130.69,11267.0,124.5909,124.6576,124.3339,124.4101,11267.0
2022-06-01 15:05:00,130.65,130.75,130.55,130.64,21067.0,124.372,124.4672,124.2768,124.3625,21067.0
2022-06-01 15:10:00,130.59,130.71,130.52,130.68,24249.0,124.3149,124.4291,124.2482,124.4006,24249.0
2022-06-01 15:15:00,130.69,131.15,130.62,131.1,17279.0,124.4101,124.848,124.3434,124.8004,17279.0
2022-06-01 15:20:00,131.09,131.37,131.08,131.19,7059.0,124.7909,125.0574,124.7813,124.886,7059.0
2022-06-01 15:25:00,131.19,131.22,131.01,131.06,12179.0,124.886,124.9146,124.7147,124.7623,12179.0
2022-06-01 15:30:00,131.08,131.08,130.66,130.81,20664.0,124.7813,124.7813,124.3815,124.5243,20664.0
2022-06-01 15:35:00,130.85,131.41,130.72,131.41,15872.0,124.5624,125.0955,124.4386,125.0955,15872.0
2022-06-01 15:40:00,131.45,131.72,131.25,131.31,23021.0,125.1336,125.3906,124.9432,125.0003,23021.0
2022-06-01 15:45:00,131.25,131.37,131.1,131.22,22902.0,124.9432,125.0574,124.8004,124.9146,22902.0
2022-06-01 15:50:00,131.27,131.58,131.0,131.06,25591.0,124.9622,125.2573,124.7052,124.7623,25591.0
2022-06-01 15:55:00,131.07,131.09,130.68,130.71,55918.0,124.7718,124.7909,124.4006,124.4291,55918.0
2022-06-02 09:30:00,132.6,134.28,131.97,134.12,65441.0,126.2283,127.8276,125.6286,127.6753,65441.0
2022-06-02 09:35:00,134.2,134.2,133.13,133.13,13996.0,127.7514,127.7514,126.7328,126.7328,13996.0
2022-06-02 09:40:00,133.22,134.03,133.04,134.03,18560.0,126.8185,127.5896,126.6471,127.5896,18560.0
2022-06-02 09:45:00,133.93,134.14,133.34,134.12,11549.0,127.4944,127.6943,126.9327,127.6753,11549.0
2022-06-02 09:50:00,133.93,133.98,132.94,133.51,10528.0,127.4944,127.542,126.552,127.0946,10528.0
2022-06-02 09:55:00,133.44,133.59,132.44,132.89,17495.0,127.0279,127.1707,126.076,126.5044,17495.0
2022-06-02 10:00:00,132.94,132.96,131.84,132.06,7232.0,126.552,126.571,125.5048,125.7142,7232.0
2022-06-02 10:05:00,131.94,132.68,131.94,132.17,5611.0,125.6,126.3044,125.6,125.819,5611.0
2022-06-02 10:10:00,132.32,133.15,132.16,133.02,11187.0,125.9617,126.7519,125.8094,126.6281,11187.0
2022-06-02 10:15:00,132.99,133.65,132.86,133.06,20950.0,126.5996,127.2278,126.4758,126.6662,20950.0
2022-06-02 10:20:00,133.11,133.2,131.76,131.85,13338.0,126.7138,126.7995,125.4287,125.5143,13338.0
2022-06-02 10:25:00,131.79,132.08,131.69,131.85,12874.0,125.4572,125.7333,125.362,125.5143,12874.0
2022-06-02 10:30:00,131.91,132.19,131.76,131.91,7315.0,125.5714,125.838,125.4287,125.5714,7315.0
2022-06-02 10:35:00,131.9,132.49,131.9,132.23,4820.0,125.5619,126.1236,125.5619,125.8761,4820.0
2022-06-02 10:40:00,132.33,132.37,131.94,131.94,5250.0,125.9713,126.0093,125.6,125.6,5250.0
2022-06-02 10:45:00,131.95,132.16,131.75,132.12,4291.0,125.6095,125.8094,125.4191,125.7714,4291.0
2022-06-02 10:50:00,132.19,132.22,131.32,131.4,5921.0,125.838,125.8666,125.0098,125.086,5921.0
2022-06-02 10:55:00,131.58,131.91,131.4,131.86,8385.0,125.2573,125.5714,125.086,125.5239,8385.0
2022-06-02 11:00:00,131.96,132.48,131.77,132.07,10076.0,125.619,126.1141,125.4382,125.7238,10076.0
2022-06-02 11:05:00,132.08,132.1,131.68,131.92,9123.0,125.7333,125.7523,125.3525,125.581,9123.0
2022-06-02 11:10:00,132.09,132.34,132.0,132.17,6609.0,125.7428,125.9808,125.6571,125.819,6609.0
2022-06-02 11:15:00,132.03,132.17,131.64,131.68,10941.0,125.6857,125.819,125.3144,125.3525,10941.0
2022-06-02 11:20:00,131.69,131.82,131.4,131.81,8861.0,125.362,125.4858,125.086,125.4763,8861.0
2022-06-02 11:25:00,131.8,131.8,131.44,131.66,6189.0,125.4667,125.4667,125.124,125.3335,6189.0
2022-06-02 11:30:00,131.78,131.87,131.63,131.75,4189.0,125.4477,125.5334,125.3049,125.4191,4189.0
2022-06-02 11:35:00,131.69,131.72,131.45,131.63,4217.0,125.362,125.3906,125.1336,125.3049,4217.0
2022-06-02 11:40:00,131.75,132.15,131.71,132.05,6177.0,125.4191,125.7999,125.3811,125.7047,6177.0
2022-06-02 11:45:00,132.14,132.49,132.12,132.48,6017.0,125.7904,126.1236,125.7714,126.1141,6017.0
2022-06-02 11:50:00,132.58,132.78,132.37,132.51,5038.0,126.2093,126.3996,126.0093,126.1426,5038.0
2022-06-02 11:55:00,132.29,132.31,131.67,131.74,4322.0,125.9332,125.9522,125.343,125.4096,4322.0
2022-06-02 12:00:00,131.87,131.87,131.59,131.65,3220.0,125.5334,125.5334,125.2668,125.3239,3220.0
2022-06-02 12:05:00,131.68,131.81,131.47,131.7,4939.0,125.3525,125.4763,125.1526,125.3715,4939.0
2022-06-02 12:10:00,131.75,131.81,131.5,131.71,9286.0,125.4191,125.4763,125.1811,125.3811,9286.0
2022-06-02 12:15:00,131.7,132.24,131.64,132.17,8140.0,125.3715,125.8856,125.3144,125.819,8140.0
2022-06-02 12:20:00,132.14,132.31,132.07,132.31,6760.0,125.7904,125.9522,125.7238,125.9522,6760.0
2022-06-02 12:25:00,132.3,132.46,132.23,132.42,2233.0,125.9427,126.095,125.8761,126.0569,2233.0
2022-06-02 12:30:00,132.44,132.78,132.35,132.68,6516.0,126.076,126.3996,125.9903,126.3044,6516.0
2022-06-02 12:35:00,132.77,132.85,132.62,132.72,9436.0,126.3901,126.4663,126.2473,126.3425,9436.0
2022-06-02 12:40:00,132.74,132.78,132.45,132.5,10693.0,126.3616,126.3996,126.0855,126.1331,10693.0
2022-06-02 12:45:00,132.54,132.57,132.43,132.5,3660.0,126.1712,126.1997,126.0665,126.1331,3660.0
2022-06-02 12:50:00,132.55,132.6,132.4,132.59,7026.0,126.1807,126.2283,126.0379,126.2188,7026.0
2022-06-02 12:55:00,132.55,132.62,132.49,132.62,3112.0,126.1807,126.2473,126.1236,126.2473,3112.0
2022-06-02 13:00:00,132.61,132.83,132.58,132.78,5142.0,126.2378,126.4472,126.2093,126.3996,5142.0
2022-06-02 13:05:00,132.74,132.88,132.7,132.73,5806.0,126.3616,126.4948,126.3235,126.352,5806.0
2022-06-02 13:10:00,132.72,132.79,132.28,132.41,5711.0,126.3425,126.4092,125.9237,126.0474,5711.0
2022-06-02 13:15:00,132.42,132.69,132.35,132.69,4956.0,126.0569,126.314,125.9903,126.314,4956.0
2022-06-02 13:20:00,132.72,132.77,132.61,132.67,2700.0,126.3425,126.3901,126.2378,126.2949,2700.0
2022-06-02 13:25:00,132.64,132.67,132.04,132.41,7049.0,126.2664,126.2949,125.6952,126.0474,7049.0
2022-06-02 13:30:00,132.47,132.76,132.46,132.68,7207.0,126.1045,126.3806,126.095,126.3044,7207.0
2022-06-02 13:35:00,132.67,132.79,132.64,132.79,9148.0,126.2949,126.4092,126.2664,126.4092,9148.0
2022-06-02 13:40:00,132.74,132.76,132.63,132.76,6621.0,126.3616,126.3806,126.2569,126.3806,6621.0
2022-06-02 13:45:00,132.76,132.78,132.64,132.64,1382.0,126.3806,126.3996,126.2664,126.2664,1382.0
2022-06-02 13:50:00,132.63,132.63,132.32,132.33,3747.0,126.2569,126.2569,125.9617,125.9713,3747.0
2022-06-02 13:55:00,132.32,132.55,132.03,132.53,5002.0,125.9617,126.1807,125.6857,126.1617,5002.0
2022-06-02 14:00:00,132.53,132.7,132.42,132.7,3118.0,126.1617,126.3235,126.0569,126.3235,3118.0
2022-06-02 14:05:00,132.67,132.74,132.54,132.65,1568.0,126.2949,126.3616,126.1712,126.2759,1568.0
2022-06-02 14:10:00,132.58,132.68,132.54,132.68,2450.0,126.2093,126.3044,126.1712,126.3044,2450.0
2022-06-02 14:15:00,132.6,132.62,132.44,132.48,2550.0,126.2283,126.2473,126.076,126.1141,2550.0
2022-06-02 14:20:00,132.47,132.54,132.39,132.47,2716.0,126.1045,126.1712,126.0284,126.1045,2716.0
2022-06-02 14:25:00,132.45,132.45,132.08,132.16,6710.0,126.0855,126.0855,125.7333,125.8094,6710.0
2022-06-02 14:30:00,132.17,132.23,132.1,132.18,3440.0,125.819,125.8761,125.7523,125.8285,3440.0
2022-06-02 14:35:00,132.23,132.28,132.04,132.05,3474.0,125.8761,125.9237,125.6952,125.7047,3474.0
2022-06-02 14:40:00,132.0,132.08,131.79,131.95,10244.0,125.6571,125.7333,125.4572,125.6095,10244.0
2022-06-02 14:45:00,131.97,132.06,131.95,132.06,14527.0,125.6286,125.7142,125.6095,125.7142,14527.0
2022-06-02 14:50:00,132.02,132.03,131.71,131.77,12259.0,125.6762,125.6857,125.3811,125.4382,12259.0
2022-06-02 14:55:00,131.53,131.53,131.04,131.12,7303.0,125.2097,125.2097,124.7433,124.8194,7303.0
2022-06-02 15:00:00,131.12,131.48,131.12,131.35,5224.0,124.8194,125.1621,124.8194,125.0384,5224.0
2022-06-02 15:05:00,131.3,131.46,131.28,131.31,3245.0,124.9908,125.1431,124.9717,125.0003,3245.0
2022-06-02 15:10:00,131.38,131.46,131.27,131.34,4499.0,125.0669,125.1431,124.9622,125.0288,4499.0
2022-06-02 15:15:00,131.32,131.32,130.93,131.13,5639.0,125.0098,125.0098,124.6385,124.8289,5639.0
2022-06-02 15:20:00,131.08,131.12,130.89,130.96,9746.0,124.7813,124.8194,124.6005,124.6671,9746.0
2022-06-02 15:25:00,130.86,131.0,130.67,130.76,15313.0,124.5719,124.7052,124.391,124.4767,15313.0
2022-06-02 15:30:00,130.73,131.52,130.73,131.52,29738.0,124.4481,125.2002,124.4481,125.2002,29738.0
2022-06-02 15:35:00,131.51,131.81,131.51,131.68,26230.0,125.1907,125.4763,125.1907,125.3525,26230.0
2022-06-02 15:40:00,131.67,132.02,131.56,132.0,19219.0,125.343,125.6762,125.2383,125.6571,19219.0
2022-06-02 15:45:00,131.99,132.09,131.71,131.72,34009.0,125.6476,125.7428,125.3811,125.3906,34009.0
2022-06-02 15:50:00,131.71,132.18,131.54,131.84,72029.0,125.3811,125.8285,125.2192,125.5048,72029.0
2022-06-02 15:55:00,131.83,131.89,131.48,131.62,152539.0,125.4953,125.5524,125.1621,125.2954,152539.0
2022-06-03 09:30:00,129.29,131.21,129.27,131.09,39786.0,123.0773,124.9051,123.0583,124.7909,39786.0
2022-06-03 09:35:00,131.02,131.38,130.12,131.27,7201.0,124.7242,125.0669,123.8675,124.9622,7201.0
2022-06-03 09:40:00,131.25,131.31,130.1,130.11,11280.0,124.9432,125.0003,123.8484,123.8579,11280.0
2022-06-03 09:45:00,130.06,130.23,129.66,129.72,21686.0,123.8103,123.9722,123.4296,123.4867,21686.0
2022-06-03 09:50:00,129.71,129.93,129.37,129.78,14727.0,123.4772,123.6866,123.1535,123.5438,14727.0
2022-06-03 09:55:00,129.93,130.5,129.88,130.5,9295.0,123.6866,124.2292,123.639,124.2292,9295.0
2022-06-03 10:00:00,130.68,130.69,130.06,130.28,11270.0,124.4006,124.4101,123.8103,124.0198,11270.0
2022-06-03 10:05:00,130.26,130.37,130.05,130.1,7767.0,124.0007,124.1054,123.8008,123.8484,7767.0
2022-06-03 10:10:00,130.13,130.88,129.72,130.77,8970.0,123.877,124.5909,123.4867,124.4862,8970.0
2022-06-03 10:15:00,130.77,130.93,130.51,130.63,12625.0,124.4862,124.6385,124.2387,124.353,12625.0
2022-06-03 10:20:00,130.57,130.59,130.14,130.25,9398.0,124.2958,124.3149,123.8865,123.9912,9398.0
2022-06-03 10:25:00,130.23,130.3,129.68,130.0,10921.0,123.9722,124.0388,123.4486,123.7532,10921.0
2022-06-03 10:30:00,129.78,130.08,129.62,129.99,8134.0,123.5438,123.8294,123.3915,123.7437,8134.0
2022-06-03 10:35:00,130.0,130.0,129.3,129.36,4729.0,123.7532,123.7532,123.0869,123.144,4729.0
2022-06-03 10:40:00,129.22,129.4,129.15,129.4,3905.0,123.0107,123.1821,122.9441,123.1821,3905.0
2022-06-03 10:45:00,129.46,129.84,129.38,129.75,6942.0,123.2392,123.6009,123.163,123.5152,6942.0
2022-06-03 10:50:00,129.76,129.81,129.28,129.35,8662.0,123.5248,123.5724,123.0678,123.1345,8662.0
2022-06-03 10:55:00,129.36,129.77,129.3,129.63,7079.0,123.144,123.5343,123.0869,123.401,7079.0
2022-06-03 11:00:00,129.59,129.65,129.33,129.43,6013.0,123.3629,123.42,123.1154,123.2106,6013.0
2022-06-03 11:05:00,129.34,129.37,129.18,129.25,4192.0,123.1249,123.1535,122.9726,123.0393,4192.0
2022-06-03 11:10:00,129.25,129.25,128.53,128.71,16821.0,123.0393,123.0393,122.3539,122.5252,16821.0
2022-06-03 11:15:00,128.76,129.42,128.76,129.42,9572.0,122.5728,123.2011,122.5728,123.2011,9572.0
2022-06-03 11:20:00,129.35,129.37,129.11,129.15,2289.0,123.1345,123.1535,122.906,122.9441,2289.0
2022-06-03 11:25:00,129.07,129.35,128.97,129.06,3796.0,122.8679,123.1345,122.7727,122.8584,3796.0
2022-06-03 11:30:00,129.15,129.41,128.91,129.32,5929.0,122.9441,123.1916,122.7156,123.1059,5929.0
2022-06-03 11:35:00,129.29,129.59,129.15,129.58,6783.0,123.0773,123.3629,122.9441,123.3534,6783.0
2022-06-03 11:40:00,129.66,129.71,129.46,129.56,3183.0,123.4296,123.4772,123.2392,123.3344,3183.0
2022-06-03 11:45:00,129.52,129.59,129.25,129.33,8280.0,123.2963,123.3629,123.0393,123.1154,8280.0
2022-06-03 11:50:00,129.24,129.24,128.94,128.94,4488.0,123.0297,123.0297,122.7442,122.7442,4488.0
2022-06-03 11:55:00,128.97,129.02,128.75,128.8,9978.0,122.7727,122.8203,122.5633,122.6109,9978.0
2022-06-03 12:00:00,128.86,129.23,128.86,129.03,7413.0,122.668,123.0202,122.668,122.8298,7413.0
2022-06-03 12:05:00,129.07,129.1,128.69,128.72,6204.0,122.8679,122.8965,122.5062,122.5347,6204.0
2022-06-03 12:10:00,128.74,128.82,128.7,128.7,6202.0,122.5538,122.6299,122.5157,122.5157,6202.0
2022-06-03 12:15:00,128.64,128.87,128.25,128.28,70436.0,122.4586,122.6775,122.0873,122.1159,70436.0
2022-06-03 12:20:00,128.21,128.78,127.93,128.67,28968.0,122.0492,122.5919,121.7827,122.4871,28968.0
2022-06-03 12:25:00,128.63,128.82,128.61,128.73,10749.0,122.4491,122.6299,122.43,122.5443,10749.0
2022-06-03 12:30:00,128.7,128.75,128.29,128.45,9613.0,122.5157,122.5633,122.1254,122.2777,9613.0
2022-06-03 12:35:00,128.5,128.77,128.4,128.69,18364.0,122.3253,122.5823,122.2301,122.5062,18364.0
2022-06-03 12:40:00,128.67,128.67,128.19,128.32,5515.0,122.4871,122.4871,122.0302,122.154,5515.0
2022-06-03 12:45:00,128.38,128.5,128.22,128.45,8261.0,122.2111,122.3253,122.0588,122.2777,8261.0
2022-06-03 12:50:00,128.39,128.61,128.24,128.61,6748.0,122.2206,122.43,122.0778,122.43,6748.0
2022-06-03 12:55:00,128.65,128.87,128.54,128.86,7264.0,122.4681,122.6775,122.3634,122.668,7264.0
2022-06-03 13:00:00,128.84,129.53,128.81,129.44,8893.0,122.649,123.3058,122.6204,123.2201,8893.0
2022-06-03 13:05:00,129.41,129.59,129.19,129.19,8942.0,123.1916,123.3629,122.9821,122.9821,8942.0
2022-06-03 13:10:00,129.18,129.27,129.01,129.01,6479.0,122.9726,123.0583,122.8108,122.8108,6479.0
2022-06-03 13:15:00,129.05,129.2,128.79,128.85,7709.0,122.8489,122.9917,122.6014,122.6585,7709.0
2022-06-03 13:20:00,128.81,129.15,128.81,129.14,4596.0,122.6204,122.9441,122.6204,122.9346,4596.0
2022-06-03 13:25:00,129.18,129.29,129.05,129.22,4271.0,122.9726,123.0773,122.8489,123.0107,4271.0
2022-06-03 13:30:00,129.1,129.11,128.89,128.94,5020.0,122.8965,122.906,122.6966,122.7442,5020.0
2022-06-03 13:35:00,128.93,128.95,128.53,128.53,8598.0,122.7346,122.7537,122.3539,122.3539,8598.0
2022-06-03 13:40:00,128.49,128.49,128.07,128.28,12967.0,122.3158,122.3158,121.916,122.1159,12967.0
2022-06-03 13:45:00,128.25,128.52,128.21,128.49,21166.0,122.0873,122.3443,122.0492,122.3158,21166.0
2022-06-03 13:50:00,128.5,128.69,128.41,128.51,8152.0,122.3253,122.5062,122.2396,122.3348,8152.0
2022-06-03 13:55:00,128.45,128.56,128.42,128.53,5217.0,122.2777,122.3824,122.2491,122.3539,5217.0
2022-06-03 14:00:00,128.48,128.48,128.17,128.44,5220.0,122.3063,122.3063,122.0112,122.2682,5220.0
2022-06-03 14:05:00,128.4,128.59,128.37,128.47,6825.0,122.2301,122.411,122.2016,122.2967,6825.0
2022-06-03 14:10:00,128.49,128.9,128.48,128.88,5210.0,122.3158,122.7061,122.3063,122.687,5210.0
2022-06-03 14:15:00,128.86,129.04,128.73,129.04,3400.0,122.668,122.8394,122.5443,122.8394,3400.0
2022-06-03 14:20:00,129.01,129.32,128.97,129.08,8612.0,122.8108,123.1059,122.7727,122.8774,8612.0
2022-06-03 14:25:00,129.08,129.4,129.08,129.4,4748.0,122.8774,123.1821,122.8774,123.1821,4748.0
2022-06-03 14:30:00,129.35,129.38,129.23,129.36,7702.0,123.1345,123.163,123.0202,123.144,7702.0
2022-06-03 14:35:00,129.4,129.44,129.17,129.17,7718.0,123.1821,123.2201,122.9631,122.9631,7718.0
2022-06-03 14:40:00,129.16,129.19,129.06,129.09,5310.0,122.9536,122.9821,122.8584,122.887,5310.0
2022-06-03 14:45:00,129.16,129.36,129.04,129.36,4921.0,122.9536,123.144,122.8394,123.144,4921.0
2022-06-03 14:50:00,129.33,129.39,129.21,129.33,5706.0,123.1154,123.1725,123.0012,123.1154,5706.0
2022-06-03 14:55:00,129.35,129.5,129.31,129.33,6344.0,123.1345,123.2773,123.0964,123.1154,6344.0
2022-06-03 15:00:00,129.35,129.4,129.14,129.33,5351.0,123.1345,123.1821,122.9346,123.1154,5351.0
2022-06-03 15:05:00,129.3,129.34,128.97,129.01,5698.0,123.0869,123.1249,122.7727,122.8108,5698.0
2022-06-03 15:10:00,129.02,129.16,128.82,129.02,8528.0,122.8203,122.9536,122.6299,122.8203,8528.0
2022-06-03 15:15:00,128.98,129.05,128.89,129.0,9088.0,122.7822,122.8489,122.6966,122.8013,9088.0
2022-06-03 15:20:00,129.03,129.13,128.95,129.05,10636.0,122.8298,122.925,122.7537,122.8489,10636.0
2022-06-03 15:25:00,129.06,129.31,128.99,129.31,28717.0,122.8584,123.0964,122.7918,123.0964,28717.0
2022-06-03 15:30:00,129.29,129.3,128.9,129.02,19885.0,123.0773,123.0869,122.7061,122.8203,19885.0
2022-06-03 15:35:00,129.03,129.29,128.88,129.15,24977.0,122.8298,123.0773,122.687,122.9441,24977.0
2022-06-03 15:40:00,129.15,129.23,128.84,128.88,23629.0,122.9441,123.0202,122.649,122.687,23629.0
2022-06-03 15:45:00,128.87,128.93,128.66,128.9,41806.0,122.6775,122.7346,122.4776,122.7061,41806.0
2022-06-03 15:50:00,128.92,129.26,128.68,129.13,53125.0,122.7251,123.0488,122.4967,122.925,53125.0
2022-06-03 15:55:00,129.18,129.25,128.56,128.7,152822.0,122.9726,123.0393,122.3824,122.5157,152822.0
2022-06-06 09:30:00,130.46,130.66,129.04,129.7,41087.0,124.1911,124.3815,122.8394,123.4676,41087.0
2022-06-06 09:35:00,129.59,129.78,128.94,129.21,14187.0,123.3629,123.5438,122.7442,123.0012,14187.0
2022-06-06 09:40:00,129.12,129.5,128.85,129.07,13759.0,122.9155,123.2773,122.6585,122.8679,13759.0
2022-06-06 09:45:00,128.99,129.0,127.9,128.23,21806.0,122.7918,122.8013,121.7541,122.0683,21806.0
2022-06-06 09:50:00,128.33,128.67,128.0,128.46,8483.0,122.1635,122.4871,121.8493,122.2872,8483.0
2022-06-06 09:55:00,128.5,128.64,127.56,127.9,16553.0,122.3253,122.4586,121.4305,121.7541,16553.0
2022-06-06 10:00:00,127.92,128.71,127.75,128.28,16550.0,121.7732,122.5252,121.6113,122.1159,16550.0
2022-06-06 10:05:00,128.22,128.58,128.2,128.47,13232.0,122.0588,122.4015,122.0397,122.2967,13232.0
2022-06-06 10:10:00,128.45,128.8,128.32,128.41,10789.0,122.2777,122.6109,122.154,122.2396,10789.0
2022-06-06 10:15:00,128.49,128.49,128.15,128.15,6410.0,122.3158,122.3158,121.9921,121.9921,6410.0
2022-06-06 10:20:00,128.15,128.51,128.1,128.44,10961.0,121.9921,122.3348,121.9445,122.2682,10961.0
2022-06-06 10:25:00,128.46,128.81,128.4,128.4,13337.0,122.2872,122.6204,122.2301,122.2301,13337.0
2022-06-06 10:30:00,128.51,128.76,128.2,128.68,10039.0,122.3348,122.5728,122.0397,122.4967,10039.0
2022-06-06 10:35:00,128.59,128.8,128.43,128.65,6739.0,122.411,122.6109,122.2587,122.4681,6739.0
2022-06-06 10:40:00,128.64,128.73,128.28,128.64,7264.0,122.4586,122.5443,122.1159,122.4586,7264.0
2022-06-06 10:45:00,128.77,129.2,128.65,129.03,7104.0,122.5823,122.9917,122.4681,122.8298,7104.0
2022-06-06 10:50:00,129.01,129.32,128.95,129.13,6341.0,122.8108,123.1059,122.7537,122.925,6341.0
2022-06-06 10:55:00,129.12,129.33,129.1,129.1,7398.0,122.9155,123.1154,122.8965,122.8965,7398.0
2022-06-06 11:00:00,129.18,129.71,129.18,129.52,19281.0,122.9726,123.4772,122.9726,123.2963,19281.0
2022-06-06 11:05:00,129.62,129.72,129.26,129.31,8121.0,123.3915,123.4867,123.0488,123.0964,8121.0
2022-06-06 11:10:00,129.34,129.52,129.17,129.38,25311.0,123.1249,123.2963,122.9631,123.163,25311.0
2022-06-06 11:15:00,129.36,129.48,129.04,129.05,29570.0,123.144,123.2582,122.8394,122.8489,29570.0
2022-06-06 11:20:00,128.95,129.24,128.88,129.21,21920.0,122.7537,123.0297,122.687,123.0012,21920.0
2022-06-06 11:25:00,129.28,129.5,129.22,129.4,6079.0,123.0678,123.2773,123.0107,123.1821,6079.0
2022-06-06 11:30:00,129.5,129.85,129.31,129.44,12882.0,123.2773,123.6104,123.0964,123.2201,12882.0
2022-06-06 11:35:00,129.37,129.45,129.12,129.12,5388.0,123.1535,123.2297,122.9155,122.9155,5388.0
2022-06-06 11:40:00,129.14,129.27,129.08,129.27,5400.0,122.9346,123.0583,122.8774,123.0583,5400.0
2022-06-06 11:45:00,129.31,129.35,129.05,129.08,13654.0,123.0964,123.1345,122.8489,122.8774,13654.0
2022-06-06 11:50:00,129.0,129.2,128.91,129.03,12274.0,122.8013,122.9917,122.7156,122.8298,12274.0
2022-06-06 11:55:00,129.08,129.43,129.07,129.43,6500.0,122.8774,123.2106,122.8679,123.2106,6500.0
2022-06-06 12:00:00,129.31,129.35,128.81,128.81,5528.0,123.0964,123.1345,122.6204,122.6204,5528.0
2022-06-06 12:05:00,128.91,129.38,128.88,129.14,9423.0,122.7156,123.163,122.687,122.9346,9423.0
2022-06-06 12:10:00,129.03,129.06,128.64,128.78,11219.0,122.8298,122.8584,122.4586,122.5919,11219.0
2022-06-06 12:15:00,128.71,128.87,128.56,128.87,7019.0,122.5252,122.6775,122.3824,122.6775,7019.0
2022-06-06 12:20:00,128.75,128.81,128.58,128.62,6545.0,122.5633,122.6204,122.4015,122.4395,6545.0
2022-06-06 12:25:00,128.66,128.81,128.61,128.69,4509.0,122.4776,122.6204,122.43,122.5062,4509.0
2022-06-06 12:30:00,128.61,128.69,128.54,128.65,5945.0,122.43,122.5062,122.3634,122.4681,5945.0
2022-06-06 12:35:00,128.59,128.67,128.5,128.64,4322.0,122.411,122.4871,122.3253,122.4586,4322.0
2022-06-06 12:40:00,128.6,128.66,128.48,128.6,4087.0,122.4205,122.4776,122.3063,122.4205,4087.0
2022-06-06 12:45:00,128.7,129.09,128.64,129.02,4765.0,122.5157,122.887,122.4586,122.8203,4765.0
2022-06-06 12:50:00,129.03,129.05,128.83,129.05,5565.0,122.8298,122.8489,122.6394,122.8489,5565.0
2022-06-06 12:55:00,129.03,129.27,129.02,129.27,3592.0,122.8298,123.0583,122.8203,123.0583,3592.0
2022-06-06 13:00:00,129.22,129.24,129.03,129.03,3162.0,123.0107,123.0297,122.8298,122.8298,3162.0
2022-06-06 13:05:00,128.95,129.21,128.92,129.15,5159.0,122.7537,123.0012,122.7251,122.9441,5159.0
2022-06-06 13:10:00,129.11,129.16,128.94,129.14,5599.0,122.906,122.9536,122.7442,122.9346,5599.0
2022-06-06 13:15:00,129.05,129.14,129.01,129.09,3704.0,122.8489,122.9346,122.8108,122.887,3704.0
2022-06-06 13:20:00,129.09,129.25,128.96,129.1,4982.0,122.887,123.0393,122.7632,122.8965,4982.0
2022-06-06 13:25:00,129.1,129.18,129.01,129.14,4346.0,122.8965,122.9726,122.8108,122.9346,4346.0
2022-06-06 13:30:00,129.1,129.27,129.09,129.24,6384.0,122.8965,123.0583,122.887,123.0297,6384.0
2022-06-06 13:35:00,129.23,129.57,129.15,129.48,6766.0,123.0202,123.3439,122.9441,123.2582,6766.0
2022-06-06 13:40:00,129.47,129.76,129.45,129.66,5422.0,123.2487,123.5248,123.2297,123.4296,5422.0
2022-06-06 13:45:00,129.67,129.67,129.38,129.58,9629.0,123.4391,123.4391,123.163,123.3534,9629.0
2022-06-06 13:50:00,129.58,129.72,129.55,129.68,5444.0,123.3534,123.4867,123.3249,123.4486,5444.0
2022-06-06 13:55:00,129.7,129.83,129.64,129.71,6100.0,123.4676,123.5914,123.4105,123.4772,6100.0
2022-06-06 14:00:00,129.69,129.72,129.44,129.54,20084.0,123.4581,123.4867,123.2201,123.3153,20084.0
2022-06-06 14:05:00,129.57,129.59,129.43,129.5,8605.0,123.3439,123.3629,123.2106,123.2773,8605.0
2022-06-06 14:10:00,129.48,129.51,129.34,129.34,6187.0,123.2582,123.2868,123.1249,123.1249,6187.0
2022-06-06 14:15:00,129.26,129.26,128.97,129.06,8881.0,123.0488,123.0488,122.7727,122.8584,8881.0
2022-06-06 14:20:00,129.05,129.1,128.7,128.84,4300.0,122.8489,122.8965,122.5157,122.649,4300.0
2022-06-06 14:25:00,128.85,128.85,128.47,128.51,3509.0,122.6585,122.6585,122.2967,122.3348,3509.0
2022-06-06 14:30:00,128.51,128.59,128.39,128.53,9657.0,122.3348,122.411,122.2206,122.3539,9657.0
2022-06-06 14:35:00,128.56,128.72,128.45,128.49,5183.0,122.3824,122.5347,122.2777,122.3158,5183.0
2022-06-06 14:40:00,128.59,128.67,128.49,128.62,8751.0,122.411,122.4871,122.3158,122.4395,8751.0
2022-06-06 14:45:00,128.62,128.73,128.51,128.64,12119.0,122.4395,122.5443,122.3348,122.4586,12119.0
2022-06-06 14:50:00,128.53,128.54,128.19,128.47,12809.0,122.3539,122.3634,122.0302,122.2967,12809.0
2022-06-06 14:55:00,128.46,128.75,128.38,128.59,10377.0,122.2872,122.5633,122.2111,122.411,10377.0
2022-06-06 15:00:00,128.55,128.65,128.39,128.51,8928.0,122.3729,122.4681,122.2206,122.3348,8928.0
2022-06-06 15:05:00,128.55,128.55,128.32,128.35,6552.0,122.3729,122.3729,122.154,122.1825,6552.0
2022-06-06 15:10:00,128.33,128.5,128.27,128.46,4463.0,122.1635,122.3253,122.1064,122.2872,4463.0
2022-06-06 15:15:00,128.49,128.78,128.49,128.49,8129.0,122.3158,122.5919,122.3158,122.3158,8129.0
2022-06-06 15:20:00,128.45,128.82,128.35,128.71,5686.0,122.2777,122.6299,122.1825,122.5252,5686.0
2022-06-06 15:25:00,128.76,128.83,128.68,128.76,4550.0,122.5728,122.6394,122.4967,122.5728,4550.0
2022-06-06 15:30:00,128.8,129.06,128.75,129.0,9264.0,122.6109,122.8584,122.5633,122.8013,9264.0
2022-06-06 15:35:00,129.03,129.04,128.74,128.99,17510.0,122.8298,122.8394,122.5538,122.7918,17510.0
2022-06-06 15:40:00,128.98,129.16,128.88,129.07,21128.0,122.7822,122.9536,122.687,122.8679,21128.0
2022-06-06 15:45:00,129.08,129.18,128.89,128.94,24665.0,122.8774,122.9726,122.6966,122.7442,24665.0
2022-06-06 15:50:00,128.93,129.42,128.89,129.42,40164.0,122.7346,123.2011,122.6966,123.2011,40164.0
2022-06-06 15:55:00,129.37,129.62,129.23,129.41,100956.0,123.1535,123.3915,123.0202,123.1916,100956.0
2022-06-07 09:30:00,128.5,128.5,127.75,128.47,36138.0,122.3253,122.3253,121.6113,122.2967,36138.0
2022-06-07 09:35:00,128.5,128.87,128.09,128.37,9905.0,122.3253,122.6775,121.935,122.2016,9905.0
2022-06-07 09:40:00,128.39,128.62,127.86,127.87,9258.0,122.2206,122.4395,121.7161,121.7256,9258.0
2022-06-07 09:45:00,127.89,128.12,127.65,127.98,17481.0,121.7446,121.9636,121.5162,121.8303,17481.0
2022-06-07 09:50:00,128.13,128.59,127.88,128.59,9063.0,121.9731,122.411,121.7351,122.411,9063.0
2022-06-07 09:55:00,128.62,128.88,128.17,128.73,35968.0,122.4395,122.687,122.0112,122.5443,35968.0
2022-06-07 10:00:00,128.68,128.95,128.51,128.95,8364.0,122.4967,122.7537,122.3348,122.7537,8364.0
2022-06-07 10:05:00,128.99,129.26,128.72,128.72,6467.0,122.7918,123.0488,122.5347,122.5347,6467.0
2022-06-07 10:10:00,128.73,129.23,128.53,129.16,6707.0,122.5443,123.0202,122.3539,122.9536,6707.0
2022-06-07 10:15:00,129.22,129.93,129.04,129.75,10665.0,123.0107,123.6866,122.8394,123.5152,10665.0
2022-06-07 10:20:00,129.89,130.45,129.79,130.45,13167.0,123.6485,124.1816,123.5533,124.1816,13167.0
2022-06-07 10:25:00,130.43,131.34,130.37,131.13,17378.0,124.1626,125.0288,124.1054,124.8289,17378.0
2022-06-07 10:30:00,131.16,131.27,130.91,131.11,8638.0,124.8575,124.9622,124.6195,124.8099,8638.0
2022-06-07 10:35:00,131.02,131.72,131.01,131.36,12627.0,124.7242,125.3906,124.7147,125.0479,12627.0
2022-06-07 10:40:00,131.42,131.69,131.39,131.61,7122.0,125.105,125.362,125.0764,125.2859,7122.0
2022-06-07 10:45:00,131.65,131.98,131.57,131.98,11899.0,125.3239,125.6381,125.2478,125.6381,11899.0
2022-06-07 10:50:00,132.0,132.29,131.84,132.23,14881.0,125.6571,125.9332,125.5048,125.8761,14881.0
2022-06-07 10:55:00,132.24,132.43,131.93,132.42,24399.0,125.8856,126.0665,125.5905,126.0569,24399.0
2022-06-07 11:00:00,132.47,132.49,132.2,132.34,13356.0,126.1045,126.1236,125.8475,125.9808,13356.0
2022-06-07 11:05:00,132.29,132.7,132.19,132.7,12098.0,125.9332,126.3235,125.838,126.3235,12098.0
2022-06-07 11:10:00,132.65,133.45,132.62,133.45,13334.0,126.2759,127.0374,126.2473,127.0374,13334.0
2022-06-07 11:15:00,133.4,133.48,132.65,132.7,14979.0,126.9899,127.066,126.2759,126.3235,14979.0
2022-06-07 11:20:00,132.69,132.77,132.2,132.2,10493.0,126.314,126.3901,125.8475,125.8475,10493.0
2022-06-07 11:25:00,132.16,132.45,132.12,132.22,10316.0,125.8094,126.0855,125.7714,125.8666,10316.0
2022-06-07 11:30:00,132.19,132.33,131.95,132.0,9314.0,125.838,125.9713,125.6095,125.6571,9314.0
2022-06-07 11:35:00,132.0,132.02,131.78,131.95,7300.0,125.6571,125.6762,125.4477,125.6095,7300.0
2022-06-07 11:40:00,131.94,132.14,131.82,131.87,6518.0,125.6,125.7904,125.4858,125.5334,6518.0
2022-06-07 11:45:00,131.91,132.09,131.69,131.84,10415.0,125.5714,125.7428,125.362,125.5048,10415.0
2022-06-07 11:50:00,131.7,131.87,131.67,131.68,6762.0,125.3715,125.5334,125.343,125.3525,6762.0
2022-06-07 11:55:00,131.71,132.2,131.61,132.09,6288.0,125.3811,125.8475,125.2859,125.7428,6288.0
2022-06-07 12:00:00,132.13,132.32,132.11,132.26,5302.0,125.7809,125.9617,125.7618,125.9046,5302.0
2022-06-07 12:05:00,132.31,132.37,132.11,132.33,6148.0,125.9522,126.0093,125.7618,125.9713,6148.0
2022-06-07 12:10:00,132.38,132.7,132.19,132.62,7864.0,126.0189,126.3235,125.838,126.2473,7864.0
2022-06-07 12:15:00,132.59,132.64,131.98,131.98,6901.0,126.2188,126.2664,125.6381,125.6381,6901.0
2022-06-07 12:20:00,131.97,132.14,131.96,132.14,2921.0,125.6286,125.7904,125.619,125.7904,2921.0
2022-06-07 12:25:00,132.19,132.42,132.18,132.42,6661.0,125.838,126.0569,125.8285,126.0569,6661.0
2022-06-07 12:30:00,132.44,132.67,132.4,132.64,7974.0,126.076,126.2949,126.0379,126.2664,7974.0
2022-06-07 12:35:00,132.68,132.75,132.57,132.71,6509.0,126.3044,126.3711,126.1997,126.333,6509.0
2022-06-07 12:40:00,132.8,133.06,132.79,133.06,9856.0,126.4187,126.6662,126.4092,126.6662,9856.0
2022-06-07 12:45:00,133.19,133.41,133.11,133.38,11893.0,126.7899,126.9994,126.7138,126.9708,11893.0
2022-06-07 12:50:00,133.35,133.52,133.27,133.47,7333.0,126.9423,127.1041,126.8661,127.0565,7333.0
2022-06-07 12:55:00,133.51,133.8,133.41,133.78,16830.0,127.0946,127.3706,126.9994,127.3516,16830.0
2022-06-07 13:00:00,133.8,133.85,133.65,133.71,11626.0,127.3706,127.4182,127.2278,127.285,11626.0
2022-06-07 13:05:00,133.79,133.97,133.73,133.97,4207.0,127.3611,127.5325,127.304,127.5325,4207.0
2022-06-07 13:10:00,133.99,134.02,133.7,133.71,9154.0,127.5515,127.5801,127.2754,127.285,9154.0
2022-06-07 13:15:00,133.76,133.88,133.59,133.7,8495.0,127.3326,127.4468,127.1707,127.2754,8495.0
2022-06-07 13:20:00,133.65,133.89,133.64,133.69,6760.0,127.2278,127.4563,127.2183,127.2659,6760.0
2022-06-07 13:25:00,133.71,133.71,133.35,133.48,12906.0,127.285,127.285,126.9423,127.066,12906.0
2022-06-07 13:30:00,133.47,133.57,133.25,133.34,9814.0,127.0565,127.1517,126.8471,126.9327,9814.0
2022-06-07 13:35:00,133.35,133.41,133.05,133.16,4100.0,126.9423,126.9994,126.6567,126.7614,4100.0
2022-06-07 13:40:00,133.17,133.18,132.95,133.05,5973.0,126.7709,126.7804,126.5615,126.6567,5973.0
2022-06-07 13:45:00,133.06,133.17,132.96,133.07,7433.0,126.6662,126.7709,126.571,126.6757,7433.0
2022-06-07 13:50:00,133.07,133.17,132.91,132.91,10222.0,126.6757,126.7709,126.5234,126.5234,10222.0
2022-06-07 13:55:00,132.9,133.11,132.87,132.98,9914.0,126.5139,126.7138,126.4853,126.59,9914.0
2022-06-07 14:00:00,133.04,133.17,132.93,133.13,9996.0,126.6471,126.7709,126.5424,126.7328,9996.0
2022-06-07 14:05:00,133.12,133.45,133.07,133.45,32674.0,126.7233,127.0374,126.6757,127.0374,32674.0
2022-06-07 14:10:00,133.47,133.58,133.3,133.49,44468.0,127.0565,127.1612,126.8947,127.0755,44468.0
2022-06-07 14:15:00,133.53,133.59,133.31,133.46,6460.0,127.1136,127.1707,126.9042,127.047,6460.0
2022-06-07 14:20:00,133.44,133.44,133.1,133.16,6902.0,127.0279,127.0279,126.7043,126.7614,6902.0
2022-06-07 14:25:00,133.24,133.41,133.08,133.33,9978.0,126.8375,126.9994,126.6852,126.9232,9978.0
2022-06-07 14:30:00,133.31,133.52,133.21,133.47,7951.0,126.9042,127.1041,126.809,127.0565,7951.0
2022-06-07 14:35:00,133.5,133.57,133.17,133.25,10226.0,127.085,127.1517,126.7709,126.8471,10226.0
2022-06-07 14:40:00,133.23,133.28,132.83,132.88,7601.0,126.828,126.8756,126.4472,126.4948,7601.0
2022-06-07 14:45:00,132.87,132.92,132.58,132.58,8104.0,126.4853,126.5329,126.2093,126.2093,8104.0
2022-06-07 14:50:00,132.62,132.98,132.62,132.98,2999.0,126.2473,126.59,126.2473,126.59,2999.0
2022-06-07 14:55:00,132.87,133.07,132.8,133.07,6963.0,126.4853,126.6757,126.4187,126.6757,6963.0
2022-06-07 15:00:00,132.97,133.27,132.97,133.22,20155.0,126.5805,126.8661,126.5805,126.8185,20155.0
2022-06-07 15:05:00,133.25,133.32,133.12,133.22,9624.0,126.8471,126.9137,126.7233,126.8185,9624.0
2022-06-07 15:10:00,133.26,133.47,133.19,133.33,11600.0,126.8566,127.0565,126.7899,126.9232,11600.0
2022-06-07 15:15:00,133.36,133.69,133.25,133.69,19334.0,126.9518,127.2659,126.8471,127.2659,19334.0
2022-06-07 15:20:00,133.75,133.84,133.65,133.8,7297.0,127.323,127.4087,127.2278,127.3706,7297.0
2022-06-07 15:25:00,133.81,133.91,133.67,133.69,17876.0,127.3801,127.4753,127.2469,127.2659,17876.0
2022-06-07 15:30:00,133.66,133.75,133.37,133.53,36814.0,127.2374,127.323,126.9613,127.1136,36814.0
2022-06-07 15:35:00,133.55,133.67,133.39,133.52,29328.0,127.1326,127.2469,126.9803,127.1041,29328.0
2022-06-07 15:40:00,133.53,133.72,133.5,133.65,22451.0,127.1136,127.2945,127.085,127.2278,22451.0
2022-06-07 15:45:00,133.62,133.67,133.18,133.18,51360.0,127.1993,127.2469,126.7804,126.7804,51360.0
2022-06-07 15:50:00,133.22,133.77,133.22,133.77,55739.0,126.8185,127.3421,126.8185,127.3421,55739.0
2022-06-07 15:55:00,133.78,133.94,133.51,133.75,142378.0,127.3516,127.5039,127.0946,127.323,142378.0
2022-06-08 09:30:00,131.62,132.48,131.13,131.99,63146.0,125.2954,126.1141,124.8289,125.6476,63146.0
2022-06-08 09:35:00,132.4,132.69,132.06,132.46,12444.0,126.0379,126.314,125.7142,126.095,12444.0
2022-06-08 09:40:00,132.33,132.73,132.12,132.21,9105.0,125.9713,126.352,125.7714,125.857,9105.0
2022-06-08 09:45:00,132.22,133.16,132.22,132.79,13893.0,125.8666,126.7614,125.8666,126.4092,13893.0
2022-06-08 09:50:00,132.77,132.91,131.88,132.74,26593.0,126.3901,126.5234,125.5429,126.3616,26593.0
2022-06-08 09:55:00,132.81,132.81,132.31,132.51,13595.0,126.4282,126.4282,125.9522,126.1426,13595.0
2022-06-08 10:00:00,132.46,132.75,132.2,132.55,17015.0,126.095,126.3711,125.8475,126.1807,17015.0
2022-06-08 10:05:00,132.5,132.59,131.94,132.0,14895.0,126.1331,126.2188,125.6,125.6571,14895.0
2022-06-08 10:10:00,132.03,132.03,130.9,130.91,11425.0,125.6857,125.6857,124.61,124.6195,11425.0
2022-06-08 10:15:00,130.94,131.24,130.89,131.16,13468.0,124.6481,124.9336,124.6005,124.8575,13468.0
2022-06-08 10:20:00,131.24,131.44,130.9,131.16,22943.0,124.9336,125.124,124.61,124.8575,22943.0
2022-06-08 10:25:00,131.33,131.48,131.09,131.09,4563.0,125.0193,125.1621,124.7909,124.7909,4563.0
2022-06-08 10:30:00,131.0,131.75,130.99,131.75,4422.0,124.7052,125.4191,124.6957,125.4191,4422.0
2022-06-08 10:35:00,131.78,131.86,131.14,131.16,4458.0,125.4477,125.5239,124.8384,124.8575,4458.0
2022-06-08 10:40:00,131.22,131.37,130.57,130.96,14960.0,124.9146,125.0574,124.2958,124.6671,14960.0
2022-06-08 10:45:00,130.94,131.24,130.84,130.93,7250.0,124.6481,124.9336,124.5529,124.6385,7250.0
2022-06-08 10:50:00,131.03,131.12,130.65,130.75,6305.0,124.7337,124.8194,124.372,124.4672,6305.0
2022-06-08 10:55:00,130.72,130.72,130.26,130.3,20025.0,124.4386,124.4386,124.0007,124.0388,20025.0
2022-06-08 11:00:00,130.33,130.43,130.1,130.43,11860.0,124.0674,124.1626,123.8484,124.1626,11860.0
2022-06-08 11:05:00,130.43,130.72,130.32,130.72,8425.0,124.1626,124.4386,124.0579,124.4386,8425.0
2022-06-08 11:10:00,130.67,130.85,130.54,130.56,11587.0,124.391,124.5624,124.2673,124.2863,11587.0
2022-06-08 11:15:00,130.51,130.57,130.2,130.4,8784.0,124.2387,124.2958,123.9436,124.134,8784.0
2022-06-08 11:20:00,130.39,130.4,130.07,130.23,9690.0,124.1245,124.134,123.8199,123.9722,9690.0
2022-06-08 11:25:00,130.4,130.57,130.33,130.33,5516.0,124.134,124.2958,124.0674,124.0674,5516.0
2022-06-08 11:30:00,130.35,130.61,130.31,130.47,11365.0,124.0864,124.3339,124.0483,124.2006,11365.0
2022-06-08 11:35:00,130.49,130.89,130.49,130.74,5608.0,124.2197,124.6005,124.2197,124.4577,5608.0
2022-06-08 11:40:00,130.83,130.99,130.52,130.54,5652.0,124.5433,124.6957,124.2482,124.2673,5652.0
2022-06-08 11:45:00,130.56,130.65,130.29,130.52,8623.0,124.2863,124.372,124.0293,124.2482,8623.0
2022-06-08 11:50:00,130.67,130.79,130.54,130.7,5288.0,124.391,124.5053,124.2673,124.4196,5288.0
2022-06-08 11:55:00,130.64,130.86,130.55,130.61,6800.0,124.3625,124.5719,124.2768,124.3339,6800.0
2022-06-08 12:00:00,130.6,131.02,130.57,130.94,8738.0,124.3244,124.7242,124.2958,124.6481,8738.0
2022-06-08 12:05:00,130.93,130.98,130.61,130.98,7856.0,124.6385,124.6861,124.3339,124.6861,7856.0
2022-06-08 12:10:00,131.03,131.22,131.0,131.2,9882.0,124.7337,124.9146,124.7052,124.8956,9882.0
2022-06-08 12:15:00,131.15,131.2,130.91,131.19,8397.0,124.848,124.8956,124.6195,124.886,8397.0
2022-06-08 12:20:00,131.25,131.25,130.73,131.03,6803.0,124.9432,124.9432,124.4481,124.7337,6803.0
2022-06-08 12:25:00,131.0,131.01,130.8,130.98,5008.0,124.7052,124.7147,124.5148,124.6861,5008.0
2022-06-08 12:30:00,130.94,130.98,130.47,130.59,10350.0,124.6481,124.6861,124.2006,124.3149,10350.0
2022-06-08 12:35:00,130.61,130.69,130.28,130.28,8458.0,124.3339,124.4101,124.0198,124.0198,8458.0
2022-06-08 12:40:00,130.22,130.35,130.05,130.05,7904.0,123.9627,124.0864,123.8008,123.8008,7904.0
2022-06-08 12:45:00,130.06,130.35,129.78,130.34,19615.0,123.8103,124.0864,123.5438,124.0769,19615.0
2022-06-08 12:50:00,130.3,130.41,130.21,130.3,5132.0,124.0388,124.1435,123.9531,124.0388,5132.0
2022-06-08 12:55:00,130.24,130.27,130.07,130.25,6667.0,123.9817,124.0103,123.8199,123.9912,6667.0
2022-06-08 13:00:00,130.24,130.26,129.91,130.09,6772.0,123.9817,124.0007,123.6676,123.8389,6772.0
2022-06-08 13:05:00,130.12,130.46,130.12,130.44,5739.0,123.8675,124.1911,123.8675,124.1721,5739.0
2022-06-08 13:10:00,130.45,130.47,130.17,130.17,11444.0,124.1816,124.2006,123.9151,123.9151,11444.0
2022-06-08 13:15:00,130.16,130.36,130.08,130.34,6295.0,123.9055,124.0959,123.8294,124.0769,6295.0
2022-06-08 13:20:00,130.32,130.36,129.24,129.34,12924.0,124.0579,124.0959,123.0297,123.1249,12924.0
2022-06-08 13:25:00,129.34,129.6,129.08,129.3,8390.0,123.1249,123.3724,122.8774,123.0869,8390.0
2022-06-08 13:30:00,129.26,129.47,129.17,129.39,14762.0,123.0488,123.2487,122.9631,123.1725,14762.0
2022-06-08 13:35:00,129.39,129.4,128.82,128.97,12625.0,123.1725,123.1821,122.6299,122.7727,12625.0
2022-06-08 13:40:00,128.94,129.52,128.93,129.52,14611.0,122.7442,123.2963,122.7346,123.2963,14611.0
2022-06-08 13:45:00,129.47,129.81,129.36,129.71,6681.0,123.2487,123.5724,123.144,123.4772,6681.0
2022-06-08 13:50:00,129.71,129.83,129.5,129.79,8167.0,123.4772,123.5914,123.2773,123.5533,8167.0
2022-06-08 13:55:00,129.72,129.92,129.64,129.64,6238.0,123.4867,123.6771,123.4105,123.4105,6238.0
2022-06-08 14:00:00,129.65,129.87,129.61,129.74,8159.0,123.42,123.6295,123.382,123.5057,8159.0
2022-06-08 14:05:00,129.77,130.1,129.69,129.98,10478.0,123.5343,123.8484,123.4581,123.7342,10478.0
2022-06-08 14:10:00,130.07,130.32,130.01,130.22,9351.0,123.8199,124.0579,123.7627,123.9627,9351.0
2022-06-08 14:15:00,130.23,130.27,129.89,129.98,5774.0,123.9722,124.0103,123.6485,123.7342,5774.0
2022-06-08 14:20:00,130.03,130.21,129.92,130.21,5810.0,123.7818,123.9531,123.6771,123.9531,5810.0
2022-06-08 14:25:00,130.22,130.33,129.83,130.03,9000.0,123.9627,124.0674,123.5914,123.7818,9000.0
2022-06-08 14:30:00,129.94,130.12,129.82,129.82,4819.0,123.6961,123.8675,123.5819,123.5819,4819.0
2022-06-08 14:35:00,129.8,129.94,129.69,129.91,10181.0,123.5628,123.6961,123.4581,123.6676,10181.0
2022-06-08 14:40:00,129.91,130.31,129.87,130.3,8245.0,123.6676,124.0483,123.6295,124.0388,8245.0
2022-06-08 14:45:00,130.29,130.38,130.12,130.13,7593.0,124.0293,124.115,123.8675,123.877,7593.0
2022-06-08 14:50:00,130.12,130.19,129.89,129.91,13407.0,123.8675,123.9341,123.6485,123.6676,13407.0
2022-06-08 14:55:00,129.88,130.14,129.88,130.03,9996.0,123.639,123.8865,123.639,123.7818,9996.0
2022-06-08 15:00:00,130.0,130.06,129.78,129.91,13784.0,123.7532,123.8103,123.5438,123.6676,13784.0
2022-06-08 15:05:00,129.91,129.97,129.59,129.86,12294.0,123.6676,123.7247,123.3629,123.62,12294.0
2022-06-08 15:10:00,129.85,130.38,129.81,130.28,12509.0,123.6104,124.115,123.5724,124.0198,12509.0
2022-06-08 15:15:00,130.27,130.28,130.07,130.2,10073.0,124.0103,124.0198,123.8199,123.9436,10073.0
2022-06-08 15:20:00,130.22,130.65,130.21,130.62,11942.0,123.9627,124.372,123.9531,124.3434,11942.0
2022-06-08 15:25:00,130.64,130.69,130.48,130.53,14474.0,124.3625,124.4101,124.2102,124.2578,14474.0
2022-06-08 15:30:00,130.57,130.82,130.54,130.77,25347.0,124.2958,124.5338,124.2673,124.4862,25347.0
2022-06-08 15:35:00,130.8,130.8,130.53,130.6,15728.0,124.5148,124.5148,124.2578,124.3244,15728.0
2022-06-08 15:40:00,130.6,130.6,130.24,130.24,22878.0,124.3244,124.3244,123.9817,123.9817,22878.0
2022-06-08 15:45:00,130.26,130.26,129.8,129.8,33163.0,124.0007,124.0007,123.5628,123.5628,33163.0
2022-06-08 15:50:00,129.84,130.05,129.55,129.87,42657.0,123.6009,123.8008,123.3249,123.6295,42657.0
2022-06-08 15:55:00,129.91,129.95,129.71,129.86,74085.0,123.6676,123.7056,123.4772,123.62,74085.0
2022-06-09 09:30:00,127.99,128.08,126.26,126.46,80154.0,121.8398,121.9255,120.1929,120.3833,80154.0
2022-06-09 09:35:00,126.45,126.53,125.53,125.6,36017.0,120.3738,120.45,119.498,119.5647,36017.0
2022-06-09 09:40:00,125.6,125.62,124.05,124.07,69176.0,119.5647,119.5837,118.0891,118.1082,69176.0
2022-06-09 09:45:00,124.22,125.21,123.51,124.57,26774.0,118.251,119.1934,117.5751,118.5842,26774.0
2022-06-09 09:50:00,124.46,125.46,124.31,125.22,23357.0,118.4794,119.4314,118.3366,119.2029,23357.0
2022-06-09 09:55:00,125.43,125.76,125.26,125.43,14564.0,119.4028,119.717,119.241,119.4028,14564.0
2022-06-09 10:00:00,125.56,125.93,125.41,125.48,18520.0,119.5266,119.8788,119.3838,119.4504,18520.0
2022-06-09 10:05:00,125.44,125.61,124.72,124.75,16793.0,119.4123,119.5742,118.7269,118.7555,16793.0
2022-06-09 10:10:00,124.64,125.08,124.4,124.8,30244.0,118.6508,119.0696,118.4223,118.8031,30244.0
2022-06-09 10:15:00,124.89,125.7,124.89,125.68,38595.0,118.8888,119.6599,118.8888,119.6408,38595.0
2022-06-09 10:20:00,125.7,126.12,125.56,125.96,24757.0,119.6599,120.0597,119.5266,119.9074,24757.0
2022-06-09 10:25:00,125.92,126.28,125.86,126.22,16616.0,119.8693,120.212,119.8122,120.1549,16616.0
2022-06-09 10:30:00,126.3,126.72,125.91,125.98,45599.0,120.231,120.6308,119.8598,119.9264,45599.0
2022-06-09 10:35:00,125.98,126.3,125.82,126.29,18612.0,119.9264,120.231,119.7741,120.2215,18612.0
2022-06-09 10:40:00,126.32,126.35,125.43,125.57,10874.0,120.2501,120.2786,119.4028,119.5361,10874.0
2022-06-09 10:45:00,125.65,125.71,125.37,125.4,10627.0,119.6123,119.6694,119.3457,119.3743,10627.0
2022-06-09 10:50:00,125.4,125.4,124.36,124.4,14438.0,119.3743,119.3743,118.3842,118.4223,14438.0
2022-06-09 10:55:00,124.45,125.3,124.44,125.3,17887.0,118.4699,119.2791,118.4604,119.2791,17887.0
2022-06-09 11:00:00,125.21,125.35,124.86,124.93,10536.0,119.1934,119.3267,118.8602,118.9269,10536.0
2022-06-09 11:05:00,124.93,125.27,124.84,125.23,9083.0,118.9269,119.2505,118.8412,119.2124,9083.0
2022-06-09 11:10:00,125.16,125.57,125.15,125.16,14043.0,119.1458,119.5361,119.1363,119.1458,14043.0
2022-06-09 11:15:00,125.12,125.32,124.98,124.99,6911.0,119.1077,119.2981,118.9744,118.984,6911.0
2022-06-09 11:20:00,124.98,125.15,124.87,125.05,12673.0,118.9744,119.1363,118.8697,119.0411,12673.0
2022-06-09 11:25:00,125.07,125.11,124.75,124.75,5678.0,119.0601,119.0982,118.7555,118.7555,5678.0
2022-06-09 11:30:00,124.65,124.99,124.65,124.87,5515.0,118.6603,118.984,118.6603,118.8697,5515.0
2022-06-09 11:35:00,124.85,125.06,124.61,124.61,20293.0,118.8507,119.0506,118.6222,118.6222,20293.0
2022-06-09 11:40:00,124.64,125.03,124.64,124.91,18676.0,118.6508,119.022,118.6508,118.9078,18676.0
2022-06-09 11:45:00,124.9,125.01,124.38,124.39,8860.0,118.8983,119.003,118.4033,118.4128,8860.0
2022-06-09 11:50:00,124.36,124.8,124.36,124.76,6920.0,118.3842,118.8031,118.3842,118.765,6920.0
2022-06-09 11:55:00,124.76,125.15,124.73,125.15,12801.0,118.765,119.1363,118.7365,119.1363,12801.0
2022-06-09 12:00:00,125.18,125.37,125.12,125.28,23709.0,119.1648,119.3457,119.1077,119.26,23709.0
2022-06-09 12:05:00,125.25,125.26,124.83,124.92,8439.0,119.2315,119.241,118.8317,118.9173,8439.0
2022-06-09 12:10:00,124.84,124.86,124.3,124.42,24555.0,118.8412,118.8602,118.3271,118.4414,24555.0
2022-06-09 12:15:00,124.39,124.88,124.25,124.88,5982.0,118.4128,118.8793,118.2795,118.8793,5982.0
2022-06-09 12:20:00,125.03,125.43,125.0,125.26,8741.0,119.022,119.4028,118.9935,119.241,8741.0
2022-06-09 12:25:00,125.24,125.51,125.24,125.4,5640.0,119.222,119.479,119.222,119.3743,5640.0
2022-06-09 12:30:00,125.44,125.49,125.29,125.39,2776.0,119.4123,119.4599,119.2696,119.3647,2776.0
2022-06-09 12:35:00,125.38,125.51,125.31,125.38,7829.0,119.3552,119.479,119.2886,119.3552,7829.0
2022-06-09 12:40:00,125.44,125.79,125.3,125.69,6294.0,119.4123,119.7455,119.2791,119.6503,6294.0
2022-06-09 12:45:00,125.72,125.78,125.53,125.78,10298.0,119.6789,119.736,119.498,119.736,10298.0
2022-06-09 12:50:00,125.78,125.93,125.66,125.66,8174.0,119.736,119.8788,119.6218,119.6218,8174.0
2022-06-09 12:55:00,125.69,125.95,125.27,125.83,46784.0,119.6503,119.8978,119.2505,119.7836,46784.0
2022-06-09 13:00:00,125.9,126.16,125.82,126.06,9843.0,119.8502,120.0977,119.7741,120.0026,9843.0
2022-06-09 13:05:00,126.13,126.5,126.12,126.43,14829.0,120.0692,120.4214,120.0597,120.3548,14829.0
2022-06-09 13:10:00,126.42,126.65,126.4,126.51,5025.0,120.3453,120.5642,120.3262,120.4309,5025.0
2022-06-09 13:15:00,126.53,126.62,126.43,126.47,8244.0,120.45,120.5356,120.3548,120.3929,8244.0
2022-06-09 13:20:00,126.44,126.48,126.11,126.15,10055.0,120.3643,120.4024,120.0502,120.0882,10055.0
2022-06-09 13:25:00,126.11,126.11,125.6,125.65,26948.0,120.0502,120.0502,119.5647,119.6123,26948.0
2022-06-09 13:30:00,125.64,125.64,125.46,125.53,4949.0,119.6027,119.6027,119.4314,119.498,4949.0
2022-06-09 13:35:00,125.46,125.46,125.09,125.3,4529.0,119.4314,119.4314,119.0792,119.2791,4529.0
2022-06-09 13:40:00,125.31,125.31,124.93,125.04,12531.0,119.2886,119.2886,118.9269,119.0316,12531.0
2022-06-09 13:45:00,125.05,125.41,125.04,125.27,8116.0,119.0411,119.3838,119.0316,119.2505,8116.0
2022-06-09 13:50:00,125.27,125.33,125.13,125.18,5758.0,119.2505,119.3076,119.1172,119.1648,5758.0
2022-06-09 13:55:00,125.19,125.35,125.16,125.35,7661.0,119.1744,119.3267,119.1458,119.3267,7661.0
2022-06-09 14:00:00,125.36,125.63,125.27,125.27,6546.0,119.3362,119.5932,119.2505,119.2505,6546.0
2022-06-09 14:05:00,125.25,125.44,125.19,125.44,6083.0,119.2315,119.4123,119.1744,119.4123,6083.0
2022-06-09 14:10:00,125.46,125.94,125.46,125.94,8440.0,119.4314,119.8883,119.4314,119.8883,8440.0
2022-06-09 14:15:00,125.89,125.99,125.72,125.81,6988.0,119.8407,119.9359,119.6789,119.7646,6988.0
2022-06-09 14:20:00,125.81,125.87,125.49,125.55,3020.0,119.7646,119.8217,119.4599,119.5171,3020.0
2022-06-09 14:25:00,125.42,125.68,125.39,125.68,4500.0,119.3933,119.6408,119.3647,119.6408,4500.0
2022-06-09 14:30:00,125.57,125.57,125.23,125.28,5990.0,119.5361,119.5361,119.2124,119.26,5990.0
2022-06-09 14:35:00,125.26,125.37,125.09,125.2,8201.0,119.241,119.3457,119.0792,119.1839,8201.0
2022-06-09 14:40:00,125.24,125.31,125.13,125.2,5870.0,119.222,119.2886,119.1172,119.1839,5870.0
2022-06-09 14:45:00,125.18,125.51,125.18,125.48,4415.0,119.1648,119.479,119.1648,119.4504,4415.0
2022-06-09 14:50:00,125.54,125.57,125.41,125.5,4847.0,119.5075,119.5361,119.3838,119.4695,4847.0
2022-06-09 14:55:00,125.49,125.61,125.22,125.26,6643.0,119.4599,119.5742,119.2029,119.241,6643.0
2022-06-09 15:00:00,125.22,125.29,125.0,125.12,26124.0,119.2029,119.2696,118.9935,119.1077,26124.0
2022-06-09 15:05:00,125.13,125.29,125.12,125.2,14629.0,119.1172,119.2696,119.1077,119.1839,14629.0
2022-06-09 15:10:00,125.18,125.44,125.13,125.38,16855.0,119.1648,119.4123,119.1172,119.3552,16855.0
2022-06-09 15:15:00,125.35,125.73,125.35,125.6,23165.0,119.3267,119.6884,119.3267,119.5647,23165.0
2022-06-09 15:20:00,125.61,125.65,125.43,125.56,20376.0,119.5742,119.6123,119.4028,119.5266,20376.0
2022-06-09 15:25:00,125.55,125.55,124.94,124.94,24287.0,119.5171,119.5171,118.9364,118.9364,24287.0
2022-06-09 15:30:00,124.93,124.99,124.61,124.66,29949.0,118.9269,118.984,118.6222,118.6698,29949.0
2022-06-09 15:35:00,124.68,124.73,124.51,124.69,39334.0,118.6889,118.7365,118.527,118.6984,39334.0
2022-06-09 15:40:00,124.66,124.66,124.29,124.33,33316.0,118.6698,118.6698,118.3176,118.3557,33316.0
2022-06-09 15:45:00,124.27,124.33,123.88,124.07,59995.0,118.2986,118.3557,117.9273,118.1082,59995.0
2022-06-09 15:50:00,124.03,124.18,123.8,124.06,70519.0,118.0701,118.2129,117.8512,118.0987,70519.0
2022-06-09 15:55:00,124.02,124.12,123.57,123.62,154090.0,118.0606,118.1558,117.6322,117.6798,154090.0
2022-06-10 09:30:00,120.27,121.0,118.96,120.01,129758.0,114.4908,115.1857,113.2437,114.2433,129758.0
2022-06-10 09:35:00,120.06,120.6,119.7,120.53,26626.0,114.2909,114.8049,113.9482,114.7383,26626.0
2022-06-10 09:40:00,120.41,121.78,120.32,121.78,15433.0,114.624,115.9282,114.5384,115.9282,15433.0
2022-06-10 09:45:00,121.5,121.81,120.78,120.78,18498.0,115.6617,115.9568,114.9763,114.9763,18498.0
2022-06-10 09:50:00,120.73,121.68,120.72,121.13,24353.0,114.9287,115.833,114.9192,115.3094,24353.0
2022-06-10 09:55:00,121.15,122.03,121.15,122.03,13255.0,115.3285,116.1662,115.3285,116.1662,13255.0
2022-06-10 10:00:00,121.89,121.98,120.91,121.09,21001.0,116.0329,116.1186,115.1,115.2714,21001.0
2022-06-10 10:05:00,121.18,121.53,120.68,120.97,13046.0,115.357,115.6902,114.8811,115.1571,13046.0
2022-06-10 10:10:00,120.97,121.04,120.19,120.54,67750.0,115.1571,115.2238,114.4146,114.7478,67750.0
2022-06-10 10:15:00,120.52,120.92,120.5,120.68,11289.0,114.7288,115.1095,114.7097,114.8811,11289.0
2022-06-10 10:20:00,120.65,120.72,119.95,120.09,18443.0,114.8525,114.9192,114.1862,114.3194,18443.0
2022-06-10 10:25:00,120.0,120.58,119.94,120.17,18935.0,114.2337,114.7859,114.1766,114.3956,18935.0
2022-06-10 10:30:00,120.14,120.66,120.08,120.52,15728.0,114.367,114.862,114.3099,114.7288,15728.0
2022-06-10 10:35:00,120.56,121.16,120.51,121.15,22100.0,114.7668,115.338,114.7192,115.3285,22100.0
2022-06-10 10:40:00,121.08,121.11,120.73,121.08,13109.0,115.2619,115.2904,114.9287,115.2619,13109.0
2022-06-10 10:45:00,121.12,121.36,120.92,121.36,14954.0,115.2999,115.5284,115.1095,115.5284,14954.0
2022-06-10 10:50:00,121.32,121.73,121.29,121.62,23052.0,115.4903,115.8806,115.4618,115.7759,23052.0
2022-06-10 10:55:00,121.62,121.62,121.07,121.08,24898.0,115.7759,115.7759,115.2523,115.2619,24898.0
2022-06-10 11:00:00,121.08,121.26,120.97,120.97,8902.0,115.2619,115.4332,115.1571,115.1571,8902.0
2022-06-10 11:05:00,120.93,120.93,120.57,120.68,8467.0,115.1191,115.1191,114.7764,114.8811,8467.0
2022-06-10 11:10:00,120.68,120.8,120.45,120.62,11996.0,114.8811,114.9953,114.6621,114.824,11996.0
2022-06-10 11:15:00,120.5,120.58,120.26,120.38,19768.0,114.7097,114.7859,114.4813,114.5955,19768.0
2022-06-10 11:20:00,120.51,120.78,119.88,119.91,8668.0,114.7192,114.9763,114.1195,114.1481,8668.0
2022-06-10 11:25:00,119.76,119.79,119.42,119.59,14444.0,114.0053,114.0338,113.6816,113.8434,14444.0
2022-06-10 11:30:00,119.65,119.7,119.14,119.19,20645.0,113.9006,113.9482,113.4151,113.4627,20645.0
2022-06-10 11:35:00,119.2,119.22,118.81,118.81,17995.0,113.4722,113.4912,113.1009,113.1009,17995.0
2022-06-10 11:40:00,118.88,119.46,118.82,119.46,13478.0,113.1676,113.7197,113.1105,113.7197,13478.0
2022-06-10 11:45:00,119.36,119.66,119.14,119.14,7414.0,113.6245,113.9101,113.4151,113.4151,7414.0
2022-06-10 11:50:00,119.06,119.48,119.06,119.42,5970.0,113.3389,113.7387,113.3389,113.6816,5970.0
2022-06-10 11:55:00,119.38,119.96,119.36,119.88,4911.0,113.6435,114.1957,113.6245,114.1195,4911.0
2022-06-10 12:00:00,119.86,120.25,119.85,120.14,4877.0,114.1005,114.4717,114.091,114.367,4877.0
2022-06-10 12:05:00,120.17,120.5,120.12,120.44,11299.0,114.3956,114.7097,114.348,114.6526,11299.0
2022-06-10 12:10:00,120.45,120.55,120.17,120.18,7231.0,114.6621,114.7573,114.3956,114.4051,7231.0
2022-06-10 12:15:00,120.16,120.3,120.0,120.18,12450.0,114.3861,114.5193,114.2337,114.4051,12450.0
2022-06-10 12:20:00,120.18,120.4,120.16,120.18,7092.0,114.4051,114.6145,114.3861,114.4051,7092.0
2022-06-10 12:25:00,120.06,120.31,119.93,120.31,5257.0,114.2909,114.5289,114.1671,114.5289,5257.0
2022-06-10 12:30:00,120.36,120.63,120.26,120.37,9155.0,114.5764,114.8335,114.4813,114.586,9155.0
2022-06-10 12:35:00,120.4,120.46,120.06,120.23,15977.0,114.6145,114.6716,114.2909,114.4527,15977.0
2022-06-10 12:40:00,120.23,120.56,120.15,120.56,4293.0,114.4527,114.7668,114.3765,114.7668,4293.0
2022-06-10 12:45:00,120.61,120.67,120.39,120.52,5830.0,114.8144,114.8716,114.605,114.7288,5830.0
2022-06-10 12:50:00,120.49,120.49,120.13,120.2,8738.0,114.7002,114.7002,114.3575,114.4241,8738.0
2022-06-10 12:55:00,120.19,120.51,120.08,120.47,10737.0,114.4146,114.7192,114.3099,114.6812,10737.0
2022-06-10 13:00:00,120.53,120.56,120.29,120.44,5185.0,114.7383,114.7668,114.5098,114.6526,5185.0
2022-06-10 13:05:00,120.39,120.66,120.22,120.6,7607.0,114.605,114.862,114.4432,114.8049,7607.0
2022-06-10 13:10:00,120.65,120.7,120.4,120.55,18392.0,114.8525,114.9001,114.6145,114.7573,18392.0
2022-06-10 13:15:00,120.59,121.09,120.46,121.03,14471.0,114.7954,115.2714,114.6716,115.2143,14471.0
2022-06-10 13:20:00,121.07,121.07,120.82,120.91,5514.0,115.2523,115.2523,115.0143,115.1,5514.0
2022-06-10 13:25:00,120.93,121.08,120.75,121.07,9230.0,115.1191,115.2619,114.9477,115.2523,9230.0
2022-06-10 13:30:00,121.06,121.06,120.53,120.9,12504.0,115.2428,115.2428,114.7383,115.0905,12504.0
2022-06-10 13:35:00,120.93,121.1,120.84,120.99,8442.0,115.1191,115.2809,115.0334,115.1762,8442.0
2022-06-10 13:40:00,121.0,121.04,120.7,120.7,7478.0,115.1857,115.2238,114.9001,114.9001,7478.0
2022-06-10 13:45:00,120.73,120.99,120.56,120.86,8797.0,114.9287,115.1762,114.7668,115.0524,8797.0
2022-06-10 13:50:00,120.88,120.94,120.32,120.32,15492.0,115.0715,115.1286,114.5384,114.5384,15492.0
2022-06-10 13:55:00,120.28,120.28,119.96,120.13,8350.0,114.5003,114.5003,114.1957,114.3575,8350.0
2022-06-10 14:00:00,120.17,120.19,119.83,119.88,5058.0,114.3956,114.4146,114.0719,114.1195,5058.0
2022-06-10 14:05:00,119.92,120.14,119.84,120.02,7145.0,114.1576,114.367,114.0814,114.2528,7145.0
2022-06-10 14:10:00,120.11,120.23,119.97,120.04,9426.0,114.3385,114.4527,114.2052,114.2718,9426.0
2022-06-10 14:15:00,120.0,120.32,119.94,120.3,5647.0,114.2337,114.5384,114.1766,114.5193,5647.0
2022-06-10 14:20:00,120.38,120.54,120.32,120.45,11016.0,114.5955,114.7478,114.5384,114.6621,11016.0
2022-06-10 14:25:00,120.48,120.48,120.0,120.16,6620.0,114.6907,114.6907,114.2337,114.3861,6620.0
2022-06-10 14:30:00,120.2,120.49,120.18,120.48,4478.0,114.4241,114.7002,114.4051,114.6907,4478.0
2022-06-10 14:35:00,120.41,120.5,120.19,120.27,4161.0,114.624,114.7097,114.4146,114.4908,4161.0
2022-06-10 14:40:00,120.15,120.21,119.99,120.16,5339.0,114.3765,114.4337,114.2242,114.3861,5339.0
2022-06-10 14:45:00,120.18,120.64,120.16,120.64,5712.0,114.4051,114.843,114.3861,114.843,5712.0
2022-06-10 14:50:00,120.67,120.76,120.56,120.73,7084.0,114.8716,114.9572,114.7668,114.9287,7084.0
2022-06-10 14:55:00,120.7,120.93,120.66,120.91,8636.0,114.9001,115.1191,114.862,115.1,8636.0
2022-06-10 15:00:00,120.81,121.02,120.55,120.62,9088.0,115.0048,115.2047,114.7573,114.824,9088.0
2022-06-10 15:05:00,120.51,120.6,120.37,120.46,13565.0,114.7192,114.8049,114.586,114.6716,13565.0
2022-06-10 15:10:00,120.48,120.78,120.45,120.67,13189.0,114.6907,114.9763,114.6621,114.8716,13189.0
2022-06-10 15:15:00,120.66,121.15,120.66,121.13,23670.0,114.862,115.3285,114.862,115.3094,23670.0
2022-06-10 15:20:00,121.13,121.32,120.75,121.32,23356.0,115.3094,115.4903,114.9477,115.4903,23356.0
2022-06-10 15:25:00,121.32,121.88,121.27,121.65,27543.0,115.4903,116.0234,115.4427,115.8045,27543.0
2022-06-10 15:30:00,121.64,121.65,121.08,121.14,20479.0,115.7949,115.8045,115.2619,115.319,20479.0
2022-06-10 15:35:00,121.18,121.41,121.03,121.08,35122.0,115.357,115.576,115.2143,115.2619,35122.0
2022-06-10 15:40:00,121.04,121.17,120.56,120.67,17844.0,115.2238,115.3475,114.7668,114.8716,17844.0
2022-06-10 15:45:00,120.68,120.77,120.25,120.25,30360.0,114.8811,114.9667,114.4717,114.4717,30360.0
2022-06-10 15:50:00,120.22,120.79,120.21,120.62,56611.0,114.4432,114.9858,114.4337,114.824,56611.0
2022-06-10 15:55:00,120.61,120.76,120.14,120.16,88050.0,114.8144,114.9572,114.367,114.3861,88050.0
2022-06-13 09:30:00,115.85,115.98,115.08,115.8,63650.0,110.2832,110.4069,109.5502,110.2356,63650.0
2022-06-13 09:35:00,115.68,115.68,114.4,114.58,60751.0,110.1213,110.1213,108.9028,109.0742,60751.0
2022-06-13 09:40:00,114.53,114.85,113.89,114.7,29975.0,109.0266,109.3312,108.4173,109.1884,29975.0
2022-06-13 09:45:00,114.75,115.48,114.5,114.52,19742.0,109.236,109.9309,108.998,109.0171,19742.0
2022-06-13 09:50:00,114.43,114.49,113.82,114.24,21560.0,108.9314,108.9885,108.3507,108.7505,21560.0
2022-06-13 09:55:00,114.22,114.34,113.68,113.95,23302.0,108.7315,108.8457,108.2174,108.4745,23302.0
2022-06-13 10:00:00,114.0,114.67,114.0,114.49,28385.0,108.5221,109.1599,108.5221,108.9885,28385.0
2022-06-13 10:05:00,114.46,115.17,114.4,114.96,19440.0,108.96,109.6358,108.9028,109.4359,19440.0
2022-06-13 10:10:00,114.88,114.99,113.58,113.61,21162.0,109.3598,109.4645,108.1222,108.1508,21162.0
2022-06-13 10:15:00,113.52,113.54,112.61,112.77,25866.0,108.0651,108.0842,107.1989,107.3512,25866.0
2022-06-13 10:20:00,112.66,113.03,112.61,112.66,19556.0,107.2465,107.5987,107.1989,107.2465,19556.0
2022-06-13 10:25:00,112.68,112.9,112.56,112.78,21132.0,107.2655,107.4749,107.1513,107.3607,21132.0
2022-06-13 10:30:00,112.79,113.0,112.54,112.75,13870.0,107.3702,107.5701,107.1322,107.3321,13870.0
2022-06-13 10:35:00,112.78,112.86,112.31,112.35,19023.0,107.3607,107.4368,106.9133,106.9513,19023.0
2022-06-13 10:40:00,112.36,112.59,111.61,111.73,35840.0,106.9609,107.1798,106.2469,106.3611,35840.0
2022-06-13 10:45:00,111.7,111.72,111.19,111.37,53971.0,106.3326,106.3516,105.8471,106.0184,53971.0
2022-06-13 10:50:00,111.25,111.58,110.96,111.45,19951.0,105.9042,106.2183,105.6281,106.0946,19951.0
2022-06-13 10:55:00,111.42,111.69,111.29,111.62,34159.0,106.066,106.3231,105.9423,106.2564,34159.0
2022-06-13 11:00:00,111.57,112.08,111.4,111.42,17415.0,106.2088,106.6943,106.047,106.066,17415.0
2022-06-13 11:05:00,111.53,111.68,111.31,111.39,23293.0,106.1707,106.3135,105.9613,106.0375,23293.0
2022-06-13 11:10:00,111.31,111.71,111.27,111.65,50352.0,105.9613,106.3421,105.9232,106.285,50352.0
2022-06-13 11:15:00,111.63,112.31,111.61,112.31,39304.0,106.2659,106.9133,106.2469,106.9133,39304.0
2022-06-13 11:20:00,112.2,112.84,112.04,112.84,39475.0,106.8086,107.4178,106.6562,107.4178,39475.0
2022-06-13 11:25:00,112.84,112.94,112.41,112.58,49331.0,107.4178,107.513,107.0085,107.1703,49331.0
2022-06-13 11:30:00,112.58,112.82,112.1,112.56,34209.0,107.1703,107.3988,106.7134,107.1513,34209.0
2022-06-13 11:35:00,112.61,112.81,112.27,112.49,39566.0,107.1989,107.3892,106.8752,107.0846,39566.0
2022-06-13 11:40:00,112.43,112.88,112.39,112.79,37112.0,107.0275,107.4559,106.9894,107.3702,37112.0
2022-06-13 11:45:00,112.75,113.03,112.68,113.03,26125.0,107.3321,107.5987,107.2655,107.5987,26125.0
2022-06-13 11:50:00,113.05,113.34,112.4,112.42,17268.0,107.6177,107.8938,106.9989,107.018,17268.0
2022-06-13 11:55:00,112.45,112.86,112.44,112.84,12055.0,107.0465,107.4368,107.037,107.4178,12055.0
2022-06-13 12:00:00,112.88,113.04,112.55,112.61,12615.0,107.4559,107.6082,107.1417,107.1989,12615.0
2022-06-13 12:05:00,112.54,113.14,112.54,112.85,10744.0,107.1322,107.7034,107.1322,107.4273,10744.0
2022-06-13 12:10:00,112.64,113.39,112.64,113.12,21303.0,107.2274,107.9414,107.2274,107.6843,21303.0
2022-06-13 12:15:00,113.13,113.3,112.99,113.2,12327.0,107.6939,107.8557,107.5606,107.7605,12327.0
2022-06-13 12:20:00,113.22,113.48,113.01,113.14,12039.0,107.7795,108.027,107.5796,107.7034,12039.0
2022-06-13 12:25:00,113.15,113.36,113.01,113.14,10824.0,107.7129,107.9128,107.5796,107.7034,10824.0
2022-06-13 12:30:00,113.06,113.98,112.84,113.95,23733.0,107.6272,108.503,107.4178,108.4745,23733.0
2022-06-13 12:35:00,113.92,114.1,113.85,114.01,22545.0,108.4459,108.6173,108.3793,108.5316,22545.0
2022-06-13 12:40:00,114.02,114.03,113.32,113.32,14308.0,108.5411,108.5506,107.8747,107.8747,14308.0
2022-06-13 12:45:00,113.3,113.47,113.08,113.16,15211.0,107.8557,108.0175,107.6463,107.7224,15211.0
2022-06-13 12:50:00,113.16,113.24,112.86,112.87,15420.0,107.7224,107.7986,107.4368,107.4464,15420.0
2022-06-13 12:55:00,112.83,112.95,112.6,112.73,12298.0,107.4083,107.5225,107.1893,107.3131,12298.0
2022-06-13 13:00:00,112.73,112.75,112.23,112.34,12314.0,107.3131,107.3321,106.8371,106.9418,12314.0
2022-06-13 13:05:00,112.3,112.47,112.2,112.45,14870.0,106.9037,107.0656,106.8086,107.0465,14870.0
2022-06-13 13:10:00,112.44,112.53,112.32,112.53,13516.0,107.037,107.1227,106.9228,107.1227,13516.0
2022-06-13 13:15:00,112.51,112.58,112.46,112.5,8106.0,107.1037,107.1703,107.0561,107.0941,8106.0
2022-06-13 13:20:00,112.47,112.72,112.42,112.57,8134.0,107.0656,107.3036,107.018,107.1608,8134.0
2022-06-13 13:25:00,112.67,112.68,112.42,112.68,8118.0,107.256,107.2655,107.018,107.2655,8118.0
2022-06-13 13:30:00,112.68,112.87,112.37,112.44,9550.0,107.2655,107.4464,106.9704,107.037,9550.0
2022-06-13 13:35:00,112.4,112.84,112.38,112.83,10562.0,106.9989,107.4178,106.9799,107.4083,10562.0
2022-06-13 13:40:00,112.84,113.56,112.84,113.56,13097.0,107.4178,108.1032,107.4178,108.1032,13097.0
2022-06-13 13:45:00,113.58,113.98,113.43,113.98,13556.0,108.1222,108.503,107.9795,108.503,13556.0
2022-06-13 13:50:00,114.02,114.06,113.46,113.54,14493.0,108.5411,108.5792,108.008,108.0842,14493.0
2022-06-13 13:55:00,113.58,113.91,113.58,113.75,9957.0,108.1222,108.4364,108.1222,108.2841,9957.0
2022-06-13 14:00:00,113.72,113.72,113.28,113.42,10844.0,108.2555,108.2555,107.8367,107.9699,10844.0
2022-06-13 14:05:00,113.39,113.4,113.12,113.27,19642.0,107.9414,107.9509,107.6843,107.8271,19642.0
2022-06-13 14:10:00,113.24,113.49,113.16,113.24,22514.0,107.7986,108.0366,107.7224,107.7986,22514.0
2022-06-13 14:15:00,113.24,113.57,113.24,113.39,11236.0,107.7986,108.1127,107.7986,107.9414,11236.0
2022-06-13 14:20:00,113.5,113.56,113.23,113.25,13469.0,108.0461,108.1032,107.7891,107.8081,13469.0
2022-06-13 14:25:00,113.24,113.4,113.11,113.26,18259.0,107.7986,107.9509,107.6748,107.8176,18259.0
2022-06-13 14:30:00,113.22,113.33,112.79,113.2,12434.0,107.7795,107.8843,107.3702,107.7605,12434.0
2022-06-13 14:35:00,113.23,113.64,113.15,113.58,9628.0,107.7891,108.1794,107.7129,108.1222,9628.0
2022-06-13 14:40:00,113.61,113.87,113.5,113.68,8093.0,108.1508,108.3983,108.0461,108.2174,8093.0
2022-06-13 14:45:00,113.69,113.77,113.39,113.47,11130.0,108.227,108.3031,107.9414,108.0175,11130.0
2022-06-13 14:50:00,113.46,113.46,113.03,113.08,13028.0,108.008,108.008,107.5987,107.6463,13028.0
2022-06-13 14:55:00,113.0,113.02,112.71,112.83,13266.0,107.5701,107.5892,107.294,107.4083,13266.0
2022-06-13 15:00:00,112.72,112.9,112.47,112.83,19590.0,107.3036,107.4749,107.0656,107.4083,19590.0
2022-06-13 15:05:00,112.84,112.92,112.68,112.83,28596.0,107.4178,107.494,107.2655,107.4083,28596.0
2022-06-13 15:10:00,112.79,112.94,112.66,112.73,21014.0,107.3702,107.513,107.2465,107.3131,21014.0
2022-06-13 15:15:00,112.7,113.44,112.54,112.82,30546.0,107.2845,107.989,107.1322,107.3988,30546.0
2022-06-13 15:20:00,112.84,113.01,112.6,112.61,21995.0,107.4178,107.5796,107.1893,107.1989,21995.0
2022-06-13 15:25:00,112.57,112.79,112.5,112.56,22649.0,107.1608,107.3702,107.0941,107.1513,22649.0
2022-06-13 15:30:00,112.56,112.63,112.09,112.18,54559.0,107.1513,107.2179,106.7038,106.7895,54559.0
2022-06-13 15:35:00,112.21,112.43,112.03,112.19,47487.0,106.8181,107.0275,106.6467,106.799,47487.0
2022-06-13 15:40:00,112.2,112.23,111.82,111.83,50031.0,106.8086,106.8371,106.4468,106.4563,50031.0
2022-06-13 15:45:00,111.8,112.15,111.76,111.94,61073.0,106.4278,106.761,106.3897,106.561,61073.0
2022-06-13 15:50:00,111.96,112.17,111.54,112.15,82295.0,106.5801,106.78,106.1803,106.761,82295.0
2022-06-13 15:55:00,112.17,112.41,112.0,112.27,163582.0,106.78,107.0085,106.6182,106.8752,163582.0
2022-06-14 09:30:00,113.0,113.64,112.59,112.9,91753.0,107.5701,108.1794,107.1798,107.4749,91753.0
2022-06-14 09:35:00,112.9,113.7,112.61,113.6,38926.0,107.4749,108.2365,107.1989,108.1413,38926.0
2022-06-14 09:40:00,113.7,113.83,113.05,113.51,17274.0,108.2365,108.3602,107.6177,108.0556,17274.0
2022-06-14 09:45:00,113.49,115.2,113.37,114.69,22697.0,108.0366,109.6644,107.9223,109.1789,22697.0
2022-06-14 09:50:00,114.76,115.33,113.75,115.32,30679.0,109.2455,109.7882,108.2841,109.7786,30679.0
2022-06-14 09:55:00,115.38,115.51,115.02,115.3,29252.0,109.8357,109.9595,109.493,109.7596,29252.0
2022-06-14 10:00:00,115.29,115.72,115.08,115.43,57734.0,109.7501,110.1594,109.5502,109.8833,57734.0
2022-06-14 10:05:00,115.44,115.78,115.15,115.2,25598.0,109.8929,110.2165,109.6168,109.6644,25598.0
2022-06-14 10:10:00,115.14,115.14,114.44,114.64,19196.0,109.6073,109.6073,108.9409,109.1313,19196.0
2022-06-14 10:15:00,114.65,114.65,114.0,114.0,14213.0,109.1408,109.1408,108.5221,108.5221,14213.0
2022-06-14 10:20:00,113.94,114.15,113.56,113.78,10510.0,108.4649,108.6649,108.1032,108.3126,10510.0
2022-06-14 10:25:00,113.65,113.89,113.07,113.07,12411.0,108.1889,108.4173,107.6367,107.6367,12411.0
2022-06-14 10:30:00,113.04,113.55,113.04,113.17,11916.0,107.6082,108.0937,107.6082,107.7319,11916.0
2022-06-14 10:35:00,113.24,113.34,112.86,113.06,26515.0,107.7986,107.8938,107.4368,107.6272,26515.0
2022-06-14 10:40:00,113.01,113.14,112.66,113.08,19203.0,107.5796,107.7034,107.2465,107.6463,19203.0
2022-06-14 10:45:00,113.17,113.55,113.02,113.54,13123.0,107.7319,108.0937,107.5892,108.0842,13123.0
2022-06-14 10:50:00,113.52,113.82,113.42,113.42,12201.0,108.0651,108.3507,107.9699,107.9699,12201.0
2022-06-14 10:55:00,113.4,113.8,113.26,113.5,13483.0,107.9509,108.3317,107.8176,108.0461,13483.0
2022-06-14 11:00:00,113.52,114.16,113.52,113.82,8876.0,108.0651,108.6744,108.0651,108.3507,8876.0
2022-06-14 11:05:00,113.81,113.86,113.28,113.3,18298.0,108.3412,108.3888,107.8367,107.8557,18298.0
2022-06-14 11:10:00,113.24,113.51,113.12,113.19,37530.0,107.7986,108.0556,107.6843,107.751,37530.0
2022-06-14 11:15:00,113.24,113.33,112.97,113.1,10504.0,107.7986,107.8843,107.5416,107.6653,10504.0
2022-06-14 11:20:00,113.1,113.56,112.9,113.56,17294.0,107.6653,108.1032,107.4749,108.1032,17294.0
2022-06-14 11:25:00,113.68,114.38,113.64,114.08,40437.0,108.2174,108.8838,108.1794,108.5982,40437.0
2022-06-14 11:30:00,114.08,114.17,113.6,114.13,17505.0,108.5982,108.6839,108.1413,108.6458,17505.0
2022-06-14 11:35:00,114.07,114.52,114.03,114.1,16287.0,108.5887,109.0171,108.5506,108.6173,16287.0
2022-06-14 11:40:00,114.15,114.81,113.99,114.71,18825.0,108.6649,109.2931,108.5125,109.1979,18825.0
2022-06-14 11:45:00,114.7,114.9,114.5,114.65,16168.0,109.1884,109.3788,108.998,109.1408,16168.0
2022-06-14 11:50:00,114.57,114.8,114.28,114.76,18721.0,109.0647,109.2836,108.7886,109.2455,18721.0
2022-06-14 11:55:00,114.74,114.93,114.7,114.85,9290.0,109.2265,109.4074,109.1884,109.3312,9290.0
2022-06-14 12:00:00,114.8,114.8,114.12,114.36,10430.0,109.2836,109.2836,108.6363,108.8648,10430.0
2022-06-14 12:05:00,114.3,114.36,114.06,114.26,26184.0,108.8076,108.8648,108.5792,108.7696,26184.0
2022-06-14 12:10:00,114.29,114.49,114.03,114.06,34215.0,108.7981,108.9885,108.5506,108.5792,34215.0
2022-06-14 12:15:00,114.04,114.64,113.92,114.63,27412.0,108.5601,109.1313,108.4459,109.1218,27412.0
2022-06-14 12:20:00,114.75,114.86,114.16,114.48,33601.0,109.236,109.3407,108.6744,108.979,33601.0
2022-06-14 12:25:00,114.42,114.42,114.11,114.36,10339.0,108.9219,108.9219,108.6268,108.8648,10339.0
2022-06-14 12:30:00,114.35,114.44,114.08,114.38,6608.0,108.8552,108.9409,108.5982,108.8838,6608.0
2022-06-14 12:35:00,114.37,114.41,114.0,114.11,7633.0,108.8743,108.9124,108.5221,108.6268,7633.0
2022-06-14 12:40:00,114.11,114.22,114.03,114.22,8586.0,108.6268,108.7315,108.5506,108.7315,8586.0
2022-06-14 12:45:00,114.16,114.24,114.01,114.24,6842.0,108.6744,108.7505,108.5316,108.7505,6842.0
2022-06-14 12:50:00,114.2,114.43,114.03,114.37,7918.0,108.7125,108.9314,108.5506,108.8743,7918.0
2022-06-14 12:55:00,114.35,114.55,114.32,114.34,7099.0,108.8552,109.0456,108.8267,108.8457,7099.0
2022-06-14 13:00:00,114.36,114.56,114.21,114.38,5958.0,108.8648,109.0552,108.722,108.8838,5958.0
2022-06-14 13:05:00,114.38,114.72,114.25,114.66,6777.0,108.8838,109.2075,108.76,109.1503,6777.0
2022-06-14 13:10:00,114.64,114.68,114.15,114.27,10006.0,109.1313,109.1694,108.6649,108.7791,10006.0
2022-06-14 13:15:00,114.27,114.8,114.25,114.73,8039.0,108.7791,109.2836,108.76,109.217,8039.0
2022-06-14 13:20:00,114.73,114.89,114.63,114.63,6352.0,109.217,109.3693,109.1218,109.1218,6352.0
2022-06-14 13:25:00,114.49,114.6,114.15,114.21,6885.0,108.9885,109.0932,108.6649,108.722,6885.0
2022-06-14 13:30:00,114.18,114.26,113.77,113.77,6377.0,108.6934,108.7696,108.3031,108.3031,6377.0
2022-06-14 13:35:00,113.75,113.83,113.48,113.48,10673.0,108.2841,108.3602,108.027,108.027,10673.0
2022-06-14 13:40:00,113.46,113.53,113.06,113.3,11957.0,108.008,108.0746,107.6272,107.8557,11957.0
2022-06-14 13:45:00,113.3,113.5,113.03,113.21,9542.0,107.8557,108.0461,107.5987,107.77,9542.0
2022-06-14 13:50:00,113.24,113.52,113.14,113.52,8492.0,107.7986,108.0651,107.7034,108.0651,8492.0
2022-06-14 13:55:00,113.5,113.72,113.34,113.5,10725.0,108.0461,108.2555,107.8938,108.0461,10725.0
2022-06-14 14:00:00,113.49,113.71,113.44,113.64,13756.0,108.0366,108.246,107.989,108.1794,13756.0
2022-06-14 14:05:00,113.67,114.07,113.58,113.97,9286.0,108.2079,108.5887,108.1222,108.4935,9286.0
2022-06-14 14:10:00,113.93,113.93,113.5,113.71,13100.0,108.4554,108.4554,108.0461,108.246,13100.0
2022-06-14 14:15:00,113.71,113.87,113.6,113.72,11358.0,108.246,108.3983,108.1413,108.2555,11358.0
2022-06-14 14:20:00,113.71,113.96,113.63,113.68,14428.0,108.246,108.484,108.1698,108.2174,14428.0
2022-06-14 14:25:00,113.67,113.82,113.59,113.75,7871.0,108.2079,108.3507,108.1318,108.2841,7871.0
2022-06-14 14:30:00,113.65,113.76,113.48,113.76,8240.0,108.1889,108.2936,108.027,108.2936,8240.0
2022-06-14 14:35:00,113.73,113.9,113.71,113.79,10548.0,108.265,108.4269,108.246,108.3222,10548.0
2022-06-14 14:40:00,113.71,113.71,113.3,113.3,9852.0,108.246,108.246,107.8557,107.8557,9852.0
2022-06-14 14:45:00,113.34,113.39,113.0,113.06,11900.0,107.8938,107.9414,107.5701,107.6272,11900.0
2022-06-14 14:50:00,112.99,113.23,112.93,113.14,19331.0,107.5606,107.7891,107.5035,107.7034,19331.0
2022-06-14 14:55:00,113.13,113.34,113.05,113.17,9283.0,107.6939,107.8938,107.6177,107.7319,9283.0
2022-06-14 15:00:00,113.14,113.43,113.06,113.38,17565.0,107.7034,107.9795,107.6272,107.9319,17565.0
2022-06-14 15:05:00,113.37,113.39,112.89,112.9,21031.0,107.9223,107.9414,107.4654,107.4749,21031.0
2022-06-14 15:10:00,112.94,113.25,112.87,112.93,11768.0,107.513,107.8081,107.4464,107.5035,11768.0
2022-06-14 15:15:00,112.92,113.0,112.84,112.96,17120.0,107.494,107.5701,107.4178,107.532,17120.0
2022-06-14 15:20:00,113.0,113.07,112.9,112.9,11806.0,107.5701,107.6367,107.4749,107.4749,11806.0
2022-06-14 15:25:00,112.9,113.2,112.85,113.17,14873.0,107.4749,107.7605,107.4273,107.7319,14873.0
2022-06-14 15:30:00,113.16,113.6,113.11,113.42,32363.0,107.7224,108.1413,107.6748,107.9699,32363.0
2022-06-14 15:35:00,113.45,113.85,113.45,113.68,28349.0,107.9985,108.3793,107.9985,108.2174,28349.0
2022-06-14 15:40:00,113.71,113.92,113.53,113.54,31789.0,108.246,108.4459,108.0746,108.0842,31789.0
2022-06-14 15:45:00,113.57,114.02,113.49,113.87,55469.0,108.1127,108.5411,108.0366,108.3983,55469.0
2022-06-14 15:50:00,113.88,113.93,113.53,113.68,68874.0,108.4078,108.4554,108.0746,108.2174,68874.0
2022-06-14 15:55:00,113.66,113.8,113.49,113.76,127105.0,108.1984,108.3317,108.0366,108.2936,127105.0
2022-06-15 09:30:00,118.34,121.0,117.7,120.14,204241.0,112.6535,115.1857,112.0443,114.367,204241.0
2022-06-15 09:35:00,120.0,120.71,119.31,120.21,66010.0,114.2337,114.9096,113.5769,114.4337,66010.0
2022-06-15 09:40:00,120.21,120.93,120.07,120.08,75608.0,114.4337,115.1191,114.3004,114.3099,75608.0
2022-06-15 09:45:00,120.19,120.38,118.5,118.77,52811.0,114.4146,114.5955,112.8058,113.0629,52811.0
2022-06-15 09:50:00,118.82,119.49,118.25,118.48,72780.0,113.1105,113.7483,112.5678,112.7868,72780.0
2022-06-15 09:55:00,118.43,118.62,118.06,118.21,45751.0,112.7392,112.9201,112.387,112.5298,45751.0
2022-06-15 10:00:00,118.21,118.74,118.07,118.36,74280.0,112.5298,113.0343,112.3965,112.6726,74280.0
2022-06-15 10:05:00,118.25,118.29,117.24,117.24,38643.0,112.5678,112.6059,111.6064,111.6064,38643.0
2022-06-15 10:10:00,117.25,117.83,117.05,117.73,25350.0,111.6159,112.168,111.4255,112.0728,25350.0
2022-06-15 10:15:00,117.77,118.25,117.56,118.13,20626.0,112.1109,112.5678,111.911,112.4536,20626.0
2022-06-15 10:20:00,118.07,118.74,117.95,118.4,32891.0,112.3965,113.0343,112.2823,112.7106,32891.0
2022-06-15 10:25:00,118.54,118.63,118.25,118.29,17484.0,112.8439,112.9296,112.5678,112.6059,17484.0
2022-06-15 10:30:00,118.4,118.41,117.5,117.79,17693.0,112.7106,112.7202,111.8539,112.1299,17693.0
2022-06-15 10:35:00,117.75,117.96,117.7,117.92,9197.0,112.0919,112.2918,112.0443,112.2537,9197.0
2022-06-15 10:40:00,117.92,117.92,117.58,117.7,10002.0,112.2537,112.2537,111.93,112.0443,10002.0
2022-06-15 10:45:00,117.65,117.71,117.3,117.6,11440.0,111.9967,112.0538,111.6635,111.9491,11440.0
2022-06-15 10:50:00,117.56,117.65,117.03,117.2,12287.0,111.911,111.9967,111.4065,111.5683,12287.0
2022-06-15 10:55:00,117.27,117.54,117.16,117.53,21687.0,111.6349,111.892,111.5302,111.8824,21687.0
2022-06-15 11:00:00,117.54,117.59,117.02,117.13,14591.0,111.892,111.9396,111.3969,111.5017,14591.0
2022-06-15 11:05:00,117.13,117.13,116.79,116.95,18773.0,111.5017,111.5017,111.178,111.3303,18773.0
2022-06-15 11:10:00,116.91,117.08,116.5,116.67,14779.0,111.2922,111.4541,110.9019,111.0638,14779.0
2022-06-15 11:15:00,116.68,117.35,116.67,117.2,16255.0,111.0733,111.7111,111.0638,111.5683,16255.0
2022-06-15 11:20:00,117.17,117.22,116.71,116.91,11412.0,111.5397,111.5873,111.1018,111.2922,11412.0
2022-06-15 11:25:00,116.83,116.96,116.72,116.89,9304.0,111.2161,111.3398,111.1114,111.2732,9304.0
2022-06-15 11:30:00,116.89,116.96,116.65,116.67,10894.0,111.2732,111.3398,111.0447,111.0638,10894.0
2022-06-15 11:35:00,116.66,116.97,116.66,116.96,18756.0,111.0542,111.3493,111.0542,111.3398,18756.0
2022-06-15 11:40:00,117.01,117.2,116.96,117.09,11167.0,111.3874,111.5683,111.3398,111.4636,11167.0
2022-06-15 11:45:00,117.1,117.29,116.95,116.99,17649.0,111.4731,111.654,111.3303,111.3684,17649.0
2022-06-15 11:50:00,117.01,117.23,116.94,117.08,9039.0,111.3874,111.5969,111.3208,111.4541,9039.0
2022-06-15 11:55:00,117.13,117.34,117.05,117.21,11530.0,111.5017,111.7016,111.4255,111.5778,11530.0
2022-06-15 12:00:00,117.16,117.24,117.02,117.13,15775.0,111.5302,111.6064,111.3969,111.5017,15775.0
2022-06-15 12:05:00,117.12,117.12,116.66,116.8,13410.0,111.4921,111.4921,111.0542,111.1875,13410.0
2022-06-15 12:10:00,116.81,116.85,116.6,116.8,13495.0,111.197,111.2351,110.9971,111.1875,13495.0
2022-06-15 12:15:00,116.79,116.87,116.5,116.51,6762.0,111.178,111.2542,110.9019,110.9115,6762.0
2022-06-15 12:20:00,116.46,116.58,116.36,116.52,21030.0,110.8639,110.9781,110.7687,110.921,21030.0
2022-06-15 12:25:00,116.55,116.68,116.43,116.63,7644.0,110.9495,111.0733,110.8353,111.0257,7644.0
2022-06-15 12:30:00,116.65,117.09,116.63,116.84,26721.0,111.0447,111.4636,111.0257,111.2256,26721.0
2022-06-15 12:35:00,116.87,116.89,116.63,116.7,7230.0,111.2542,111.2732,111.0257,111.0923,7230.0
2022-06-15 12:40:00,116.69,116.69,116.27,116.43,6761.0,111.0828,111.0828,110.683,110.8353,6761.0
2022-06-15 12:45:00,116.45,116.59,116.37,116.59,16200.0,110.8543,110.9876,110.7782,110.9876,16200.0
2022-06-15 12:50:00,116.55,116.61,116.11,116.11,26695.0,110.9495,111.0066,110.5307,110.5307,26695.0
2022-06-15 12:55:00,116.13,116.15,115.93,116.07,11665.0,110.5497,110.5687,110.3593,110.4926,11665.0
2022-06-15 13:00:00,116.1,116.42,116.06,116.38,7541.0,110.5212,110.8258,110.4831,110.7877,7541.0
2022-06-15 13:05:00,116.42,116.5,115.91,116.0,18772.0,110.8258,110.9019,110.3403,110.426,18772.0
2022-06-15 13:10:00,116.04,116.41,115.91,116.35,10500.0,110.464,110.8163,110.3403,110.7591,10500.0
2022-06-15 13:15:00,116.35,116.59,116.23,116.51,10659.0,110.7591,110.9876,110.6449,110.9115,10659.0
2022-06-15 13:20:00,116.48,116.64,116.33,116.6,8836.0,110.8829,111.0352,110.7401,110.9971,8836.0
2022-06-15 13:25:00,116.58,116.66,116.51,116.61,8102.0,110.9781,111.0542,110.9115,111.0066,8102.0
2022-06-15 13:30:00,116.6,116.65,116.26,116.26,8126.0,110.9971,111.0447,110.6735,110.6735,8126.0
2022-06-15 13:35:00,116.28,116.41,116.03,116.38,8199.0,110.6925,110.8163,110.4545,110.7877,8199.0
2022-06-15 13:40:00,116.35,116.58,116.32,116.46,13868.0,110.7591,110.9781,110.7306,110.8639,13868.0
2022-06-15 13:45:00,116.5,116.55,115.82,115.85,10848.0,110.9019,110.9495,110.2546,110.2832,10848.0
2022-06-15 13:50:00,115.81,116.14,115.72,116.13,13994.0,110.2451,110.5592,110.1594,110.5497,13994.0
2022-06-15 13:55:00,116.09,116.43,116.01,116.17,8398.0,110.5116,110.8353,110.4355,110.5878,8398.0
2022-06-15 14:00:00,116.32,117.02,115.4,115.65,19808.0,110.7306,111.3969,109.8548,110.0928,19808.0
2022-06-15 14:05:00,115.56,115.83,114.65,115.26,24846.0,110.0071,110.2641,109.1408,109.7215,24846.0
2022-06-15 14:10:00,115.18,115.28,114.79,115.04,13396.0,109.6454,109.7406,109.2741,109.5121,13396.0
2022-06-15 14:15:00,115.0,115.61,114.67,115.32,18690.0,109.474,110.0547,109.1599,109.7786,18690.0
2022-06-15 14:20:00,115.47,115.67,114.4,114.66,17702.0,109.9214,110.1118,108.9028,109.1503,17702.0
2022-06-15 14:25:00,114.71,115.14,114.62,114.7,18524.0,109.1979,109.6073,109.1123,109.1884,18524.0
2022-06-15 14:30:00,114.63,114.75,113.48,113.6,53743.0,109.1218,109.236,108.027,108.1413,53743.0
2022-06-15 14:35:00,113.69,115.59,113.68,115.29,50964.0,108.227,110.0357,108.2174,109.7501,50964.0
2022-06-15 14:40:00,115.18,117.19,115.04,117.02,36106.0,109.6454,111.5588,109.5121,111.3969,36106.0
2022-06-15 14:45:00,117.18,117.25,115.9,116.06,28257.0,111.5493,111.6159,110.3308,110.4831,28257.0
2022-06-15 14:50:00,116.21,116.31,115.05,115.41,32047.0,110.6259,110.7211,109.5216,109.8643,32047.0
2022-06-15 14:55:00,115.42,115.69,114.95,115.38,26335.0,109.8738,110.1309,109.4264,109.8357,26335.0
2022-06-15 15:00:00,115.4,116.12,115.24,115.73,25666.0,109.8548,110.5402,109.7025,110.1689,25666.0
2022-06-15 15:05:00,115.69,116.02,115.38,115.72,23308.0,110.1309,110.445,109.8357,110.1594,23308.0
2022-06-15 15:10:00,115.69,115.93,115.13,115.35,28578.0,110.1309,110.3593,109.5978,109.8072,28578.0
2022-06-15 15:15:00,115.32,115.55,114.98,115.51,23475.0,109.7786,109.9976,109.455,109.9595,23475.0
2022-06-15 15:20:00,115.55,116.08,115.5,115.98,24599.0,109.9976,110.5021,109.95,110.4069,24599.0
2022-06-15 15:25:00,116.0,116.72,115.87,116.66,39132.0,110.426,111.1114,110.3022,111.0542,39132.0
2022-06-15 15:30:00,116.65,117.29,116.44,117.28,32087.0,111.0447,111.654,110.8448,111.6445,32087.0
2022-06-15 15:35:00,117.22,117.35,116.62,116.83,46586.0,111.5873,111.7111,111.0162,111.2161,46586.0
2022-06-15 15:40:00,116.8,116.8,116.29,116.44,39805.0,111.1875,111.1875,110.702,110.8448,39805.0
2022-06-15 15:45:00,116.45,116.64,116.18,116.64,36545.0,110.8543,111.0352,110.5973,111.0352,36545.0
2022-06-15 15:50:00,116.59,116.59,115.86,116.2,57683.0,110.9876,110.9876,110.2927,110.6163,57683.0
2022-06-15 15:55:00,116.26,116.68,116.25,116.45,161235.0,110.6735,111.0733,110.6639,110.8543,161235.0
2022-06-16 09:30:00,112.7,114.98,112.64,113.53,70591.0,107.2845,109.455,107.2274,108.0746,70591.0
2022-06-16 09:35:00,113.36,114.03,113.18,113.45,33809.0,107.9128,108.5506,107.7415,107.9985,33809.0
2022-06-16 09:40:00,113.41,113.76,112.74,113.09,28824.0,107.9604,108.2936,107.3226,107.6558,28824.0
2022-06-16 09:45:00,113.21,113.83,113.21,113.44,33161.0,107.77,108.3602,107.77,107.989,33161.0
2022-06-16 09:50:00,113.45,113.51,113.02,113.32,10540.0,107.9985,108.0556,107.5892,107.8747,10540.0
2022-06-16 09:55:00,113.31,113.73,113.23,113.45,17406.0,107.8652,108.265,107.7891,107.9985,17406.0
2022-06-16 10:00:00,113.37,113.82,113.21,113.23,27310.0,107.9223,108.3507,107.77,107.7891,27310.0
2022-06-16 10:05:00,113.14,113.46,112.76,113.3,20121.0,107.7034,108.008,107.3416,107.8557,20121.0
2022-06-16 10:10:00,113.38,113.39,112.52,112.65,32042.0,107.9319,107.9414,107.1132,107.2369,32042.0
2022-06-16 10:15:00,112.63,113.12,112.58,113.02,16161.0,107.2179,107.6843,107.1703,107.5892,16161.0
2022-06-16 10:20:00,113.02,113.57,113.02,113.39,29411.0,107.5892,108.1127,107.5892,107.9414,29411.0
2022-06-16 10:25:00,113.39,113.49,112.97,113.22,14766.0,107.9414,108.0366,107.5416,107.7795,14766.0
2022-06-16 10:30:00,113.14,113.27,112.83,112.93,14427.0,107.7034,107.8271,107.4083,107.5035,14427.0
2022-06-16 10:35:00,112.86,112.96,112.64,112.72,25368.0,107.4368,107.532,107.2274,107.3036,25368.0
2022-06-16 10:40:00,112.69,113.03,112.54,112.69,22098.0,107.275,107.5987,107.1322,107.275,22098.0
2022-06-16 10:45:00,112.69,113.07,112.63,112.78,20726.0,107.275,107.6367,107.2179,107.3607,20726.0
2022-06-16 10:50:00,112.78,112.85,112.54,112.76,33274.0,107.3607,107.4273,107.1322,107.3416,33274.0
2022-06-16 10:55:00,112.8,112.98,112.56,112.59,33971.0,107.3797,107.5511,107.1513,107.1798,33971.0
2022-06-16 11:00:00,112.62,113.07,112.52,112.91,18171.0,107.2084,107.6367,107.1132,107.4844,18171.0
2022-06-16 11:05:00,112.86,112.9,112.6,112.81,23374.0,107.4368,107.4749,107.1893,107.3892,23374.0
2022-06-16 11:10:00,112.79,113.58,112.64,113.58,29780.0,107.3702,108.1222,107.2274,108.1222,29780.0
2022-06-16 11:15:00,113.52,113.8,113.37,113.47,18194.0,108.0651,108.3317,107.9223,108.0175,18194.0
2022-06-16 11:20:00,113.49,113.99,113.32,113.73,34042.0,108.0366,108.5125,107.8747,108.265,34042.0
2022-06-16 11:25:00,113.72,114.44,113.61,114.05,22598.0,108.2555,108.9409,108.1508,108.5697,22598.0
2022-06-16 11:30:00,114.12,114.16,113.55,113.66,21064.0,108.6363,108.6744,108.0937,108.1984,21064.0
2022-06-16 11:35:00,113.6,113.73,113.25,113.69,22901.0,108.1413,108.265,107.8081,108.227,22901.0
2022-06-16 11:40:00,113.71,113.71,112.95,113.07,16983.0,108.246,108.246,107.5225,107.6367,16983.0
2022-06-16 11:45:00,113.05,113.47,112.98,113.41,19123.0,107.6177,108.0175,107.5511,107.9604,19123.0
2022-06-16 11:50:00,113.46,113.63,113.2,113.32,14638.0,108.008,108.1698,107.7605,107.8747,14638.0
2022-06-16 11:55:00,113.26,113.65,113.26,113.53,5340.0,107.8176,108.1889,107.8176,108.0746,5340.0
2022-06-16 12:00:00,113.61,113.61,113.08,113.36,9474.0,108.1508,108.1508,107.6463,107.9128,9474.0
2022-06-16 12:05:00,113.34,113.43,112.79,112.99,11309.0,107.8938,107.9795,107.3702,107.5606,11309.0
2022-06-16 12:10:00,112.96,113.31,112.95,113.02,11935.0,107.532,107.8652,107.5225,107.5892,11935.0
2022-06-16 12:15:00,113.0,113.27,112.95,113.02,12724.0,107.5701,107.8271,107.5225,107.5892,12724.0
2022-06-16 12:20:00,113.0,113.21,112.9,113.03,27965.0,107.5701,107.77,107.4749,107.5987,27965.0
2022-06-16 12:25:00,112.92,113.36,112.89,113.35,17825.0,107.494,107.9128,107.4654,107.9033,17825.0
2022-06-16 12:30:00,113.32,113.34,112.9,113.34,18700.0,107.8747,107.8938,107.4749,107.8938,18700.0
2022-06-16 12:35:00,113.19,113.22,112.9,113.03,23869.0,107.751,107.7795,107.4749,107.5987,23869.0
2022-06-16 12:40:00,113.06,113.31,112.95,113.26,20096.0,107.6272,107.8652,107.5225,107.8176,20096.0
2022-06-16 12:45:00,113.21,113.6,113.07,113.55,9773.0,107.77,108.1413,107.6367,108.0937,9773.0
2022-06-16 12:50:00,113.53,113.63,113.32,113.41,16941.0,108.0746,108.1698,107.8747,107.9604,16941.0
2022-06-16 12:55:00,113.44,113.59,113.14,113.57,14432.0,107.989,108.1318,107.7034,108.1127,14432.0
2022-06-16 13:00:00,113.68,114.02,113.58,113.62,14416.0,108.2174,108.5411,108.1222,108.1603,14416.0
2022-06-16 13:05:00,113.7,114.37,113.62,114.37,12452.0,108.2365,108.8743,108.1603,108.8743,12452.0
2022-06-16 13:10:00,114.36,114.54,114.0,114.03,23963.0,108.8648,109.0361,108.5221,108.5506,23963.0
2022-06-16 13:15:00,114.04,114.04,113.71,113.76,11040.0,108.5601,108.5601,108.246,108.2936,11040.0
2022-06-16 13:20:00,113.79,113.79,113.43,113.48,8650.0,108.3222,108.3222,107.9795,108.027,8650.0
2022-06-16 13:25:00,113.48,114.2,113.3,114.17,24956.0,108.027,108.7125,107.8557,108.6839,24956.0
2022-06-16 13:30:00,113.83,114.16,113.71,113.77,9928.0,108.3602,108.6744,108.246,108.3031,9928.0
2022-06-16 13:35:00,113.86,113.87,113.59,113.72,11158.0,108.3888,108.3983,108.1318,108.2555,11158.0
2022-06-16 13:40:00,113.72,113.79,113.1,113.1,6769.0,108.2555,108.3222,107.6653,107.6653,6769.0
2022-06-16 13:45:00,113.03,113.24,112.9,113.24,18470.0,107.5987,107.7986,107.4749,107.7986,18470.0
2022-06-16 13:50:00,113.25,113.38,113.09,113.26,16125.0,107.8081,107.9319,107.6558,107.8176,16125.0
2022-06-16 13:55:00,113.25,113.29,112.94,112.97,33063.0,107.8081,107.8462,107.513,107.5416,33063.0
2022-06-16 14:00:00,112.98,113.15,112.75,112.81,53282.0,107.5511,107.7129,107.3321,107.3892,53282.0
2022-06-16 14:05:00,112.87,112.91,112.55,112.72,13387.0,107.4464,107.4844,107.1417,107.3036,13387.0
2022-06-16 14:10:00,112.72,112.87,112.52,112.73,12716.0,107.3036,107.4464,107.1132,107.3131,12716.0
2022-06-16 14:15:00,112.68,112.77,112.45,112.45,10272.0,107.2655,107.3512,107.0465,107.0465,10272.0
2022-06-16 14:20:00,112.45,112.55,112.16,112.25,9371.0,107.0465,107.1417,106.7705,106.8562,9371.0
2022-06-16 14:25:00,112.21,112.32,112.07,112.18,26606.0,106.8181,106.9228,106.6848,106.7895,26606.0
2022-06-16 14:30:00,112.15,112.42,111.99,112.07,14260.0,106.761,107.018,106.6086,106.6848,14260.0
2022-06-16 14:35:00,112.1,112.12,111.79,111.88,8454.0,106.7134,106.7324,106.4183,106.5039,8454.0
2022-06-16 14:40:00,111.92,112.21,111.71,111.87,12728.0,106.542,106.8181,106.3421,106.4944,12728.0
2022-06-16 14:45:00,111.87,112.06,111.14,111.14,15952.0,106.4944,106.6753,105.7995,105.7995,15952.0
2022-06-16 14:50:00,111.19,111.29,110.84,110.84,30273.0,105.8471,105.9423,105.5139,105.5139,30273.0
2022-06-16 14:55:00,110.84,111.19,110.77,111.19,16127.0,105.5139,105.8471,105.4473,105.8471,16127.0
2022-06-16 15:00:00,111.14,111.96,111.14,111.86,9881.0,105.7995,106.5801,105.7995,106.4849,9881.0
2022-06-16 15:05:00,111.74,111.88,111.57,111.85,13390.0,106.3707,106.5039,106.2088,106.4754,13390.0
2022-06-16 15:10:00,111.99,112.14,111.51,111.61,14637.0,106.6086,106.7514,106.1517,106.2469,14637.0
2022-06-16 15:15:00,111.57,112.05,111.42,112.03,13699.0,106.2088,106.6658,106.066,106.6467,13699.0
2022-06-16 15:20:00,112.03,112.27,112.02,112.13,16568.0,106.6467,106.8752,106.6372,106.7419,16568.0
2022-06-16 15:25:00,112.1,112.55,112.0,112.44,23126.0,106.7134,107.1417,106.6182,107.037,23126.0
2022-06-16 15:30:00,112.38,112.6,111.71,111.77,24358.0,106.9799,107.1893,106.3421,106.3992,24358.0
2022-06-16 15:35:00,111.73,112.18,111.73,112.03,22869.0,106.3611,106.7895,106.3611,106.6467,22869.0
2022-06-16 15:40:00,112.08,112.37,111.88,111.88,23891.0,106.6943,106.9704,106.5039,106.5039,23891.0
2022-06-16 15:45:00,111.86,112.04,111.39,111.44,48790.0,106.4849,106.6562,106.0375,106.0851,48790.0
2022-06-16 15:50:00,111.57,112.07,111.52,112.01,60160.0,106.2088,106.6848,106.1612,106.6277,60160.0
2022-06-16 15:55:00,112.02,112.6,111.87,112.57,152272.0,106.6372,107.1893,106.4944,107.1608,152272.0
2022-06-17 09:30:00,112.98,113.9,112.79,113.41,327594.0,107.5511,108.4269,107.3702,107.9604,327594.0
2022-06-17 09:35:00,113.44,113.47,112.76,113.15,19482.0,107.989,108.0175,107.3416,107.7129,19482.0
2022-06-17 09:40:00,113.16,114.35,113.15,114.16,18513.0,107.7224,108.8552,107.7129,108.6744,18513.0
2022-06-17 09:45:00,114.16,114.82,113.83,114.68,18665.0,108.6744,109.3027,108.3602,109.1694,18665.0
2022-06-17 09:50:00,114.66,115.73,114.35,115.62,21290.0,109.1503,110.1689,108.8552,110.0642,21290.0
2022-06-17 09:55:00,115.62,116.19,115.43,115.88,26175.0,110.0642,110.6068,109.8833,110.3117,26175.0
2022-06-17 10:00:00,115.79,115.79,113.64,113.73,27008.0,110.226,110.226,108.1794,108.265,27008.0
2022-06-17 10:05:00,113.81,114.67,113.77,114.61,24435.0,108.3412,109.1599,108.3031,109.1027,24435.0
2022-06-17 10:10:00,114.61,114.72,113.83,113.96,8888.0,109.1027,109.2075,108.3602,108.484,8888.0
2022-06-17 10:15:00,113.83,113.93,113.0,113.18,14173.0,108.3602,108.4554,107.5701,107.7415,14173.0
2022-06-17 10:20:00,113.23,113.48,113.03,113.37,9746.0,107.7891,108.027,107.5987,107.9223,9746.0
2022-06-17 10:25:00,113.3,113.52,113.05,113.28,11441.0,107.8557,108.0651,107.6177,107.8367,11441.0
2022-06-17 10:30:00,113.29,113.4,112.5,112.5,34624.0,107.8462,107.9509,107.0941,107.0941,34624.0
2022-06-17 10:35:00,112.47,112.69,112.11,112.28,18777.0,107.0656,107.275,106.7229,106.8847,18777.0
2022-06-17 10:40:00,112.23,112.23,111.81,112.17,14281.0,106.8371,106.8371,106.4373,106.78,14281.0
2022-06-17 10:45:00,112.11,112.23,111.92,112.09,39000.0,106.7229,106.8371,106.542,106.7038,39000.0
2022-06-17 10:50:00,112.05,112.23,111.97,112.08,14415.0,106.6658,106.8371,106.5896,106.6943,14415.0
2022-06-17 10:55:00,112.13,112.75,112.13,112.75,10787.0,106.7419,107.3321,106.7419,107.3321,10787.0
2022-06-17 11:00:00,112.73,113.5,112.31,113.42,11403.0,107.3131,108.0461,106.9133,107.9699,11403.0
2022-06-17 11:05:00,113.37,113.85,113.24,113.73,10743.0,107.9223,108.3793,107.7986,108.265,10743.0
2022-06-17 11:10:00,113.62,113.83,113.06,113.12,13541.0,108.1603,108.3602,107.6272,107.6843,13541.0
2022-06-17 11:15:00,113.08,113.95,113.08,113.67,15447.0,107.6463,108.4745,107.6463,108.2079,15447.0
2022-06-17 11:20:00,113.79,113.81,113.07,113.21,8546.0,108.3222,108.3412,107.6367,107.77,8546.0
2022-06-17 11:25:00,113.2,113.65,112.97,113.45,8978.0,107.7605,108.1889,107.5416,107.9985,8978.0
2022-06-17 11:30:00,113.69,113.91,113.41,113.46,9459.0,108.227,108.4364,107.9604,108.008,9459.0
2022-06-17 11:35:00,113.33,113.7,113.3,113.56,7369.0,107.8843,108.2365,107.8557,108.1032,7369.0
2022-06-17 11:40:00,113.62,113.88,113.5,113.5,8940.0,108.1603,108.4078,108.0461,108.0461,8940.0
2022-06-17 11:45:00,113.4,113.61,113.33,113.38,9765.0,107.9509,108.1508,107.8843,107.9319,9765.0
2022-06-17 11:50:00,113.45,113.51,112.62,112.65,16199.0,107.9985,108.0556,107.2084,107.2369,16199.0
2022-06-17 11:55:00,112.75,112.82,112.23,112.35,20298.0,107.3321,107.3988,106.8371,106.9513,20298.0
2022-06-17 12:00:00,112.22,112.32,111.94,112.32,6069.0,106.8276,106.9228,106.561,106.9228,6069.0
2022-06-17 12:05:00,112.39,112.5,112.09,112.37,5615.0,106.9894,107.0941,106.7038,106.9704,5615.0
2022-06-17 12:10:00,112.52,112.58,112.03,112.56,10568.0,107.1132,107.1703,106.6467,107.1513,10568.0
2022-06-17 12:15:00,112.68,112.72,112.21,112.3,6034.0,107.2655,107.3036,106.8181,106.9037,6034.0
2022-06-17 12:20:00,112.25,112.35,112.05,112.32,7855.0,106.8562,106.9513,106.6658,106.9228,7855.0
2022-06-17 12:25:00,112.26,112.74,112.24,112.5,5595.0,106.8657,107.3226,106.8466,107.0941,5595.0
2022-06-17 12:30:00,112.52,112.6,112.19,112.47,6667.0,107.1132,107.1893,106.799,107.0656,6667.0
2022-06-17 12:35:00,112.39,112.61,112.24,112.54,6460.0,106.9894,107.1989,106.8466,107.1322,6460.0
2022-06-17 12:40:00,112.47,112.68,112.36,112.59,7678.0,107.0656,107.2655,106.9609,107.1798,7678.0
2022-06-17 12:45:00,112.59,112.88,112.33,112.87,8353.0,107.1798,107.4559,106.9323,107.4464,8353.0
2022-06-17 12:50:00,112.88,112.9,112.39,112.53,15458.0,107.4559,107.4749,106.9894,107.1227,15458.0
2022-06-17 12:55:00,112.47,112.79,112.45,112.62,7124.0,107.0656,107.3702,107.0465,107.2084,7124.0
2022-06-17 13:00:00,112.63,113.01,112.47,112.95,9810.0,107.2179,107.5796,107.0656,107.5225,9810.0
2022-06-17 13:05:00,113.01,113.73,113.0,113.72,11175.0,107.5796,108.265,107.5701,108.2555,11175.0
2022-06-17 13:10:00,113.71,114.1,113.58,114.06,8630.0,108.246,108.6173,108.1222,108.5792,8630.0
2022-06-17 13:15:00,114.02,114.31,113.81,114.25,15830.0,108.5411,108.8172,108.3412,108.76,15830.0
2022-06-17 13:20:00,114.24,114.41,114.08,114.41,33934.0,108.7505,108.9124,108.5982,108.9124,33934.0
2022-06-17 13:25:00,114.45,114.45,113.95,113.95,11811.0,108.9504,108.9504,108.4745,108.4745,11811.0
2022-06-17 13:30:00,113.89,114.15,113.65,114.06,17645.0,108.4173,108.6649,108.1889,108.5792,17645.0
2022-06-17 13:35:00,114.09,114.27,113.68,113.8,10877.0,108.6077,108.7791,108.2174,108.3317,10877.0
2022-06-17 13:40:00,113.78,114.14,113.73,114.09,21666.0,108.3126,108.6553,108.265,108.6077,21666.0
2022-06-17 13:45:00,114.02,114.04,113.52,113.71,13246.0,108.5411,108.5601,108.0651,108.246,13246.0
2022-06-17 13:50:00,113.79,113.96,113.74,113.88,9225.0,108.3222,108.484,108.2746,108.4078,9225.0
2022-06-17 13:55:00,113.84,114.35,113.82,114.24,14873.0,108.3697,108.8552,108.3507,108.7505,14873.0
2022-06-17 14:00:00,114.29,114.49,114.21,114.39,10815.0,108.7981,108.9885,108.722,108.8933,10815.0
2022-06-17 14:05:00,114.39,114.49,114.18,114.48,6377.0,108.8933,108.9885,108.6934,108.979,6377.0
2022-06-17 14:10:00,114.45,114.67,114.39,114.67,7057.0,108.9504,109.1599,108.8933,109.1599,7057.0
2022-06-17 14:15:00,114.67,114.89,114.53,114.81,5581.0,109.1599,109.3693,109.0266,109.2931,5581.0
2022-06-17 14:20:00,114.93,115.01,114.68,114.84,23618.0,109.4074,109.4835,109.1694,109.3217,23618.0
2022-06-17 14:25:00,114.81,114.81,114.36,114.4,9309.0,109.2931,109.2931,108.8648,108.9028,9309.0
2022-06-17 14:30:00,114.38,114.38,113.95,114.18,12160.0,108.8838,108.8838,108.4745,108.6934,12160.0
2022-06-17 14:35:00,114.19,114.43,114.1,114.43,9138.0,108.7029,108.9314,108.6173,108.9314,9138.0
2022-06-17 14:40:00,114.46,114.72,114.34,114.34,10802.0,108.96,109.2075,108.8457,108.8457,10802.0
2022-06-17 14:45:00,114.34,114.41,114.02,114.02,9899.0,108.8457,108.9124,108.5411,108.5411,9899.0
2022-06-17 14:50:00,113.97,113.97,113.68,113.78,14293.0,108.4935,108.4935,108.2174,108.3126,14293.0
2022-06-17 14:55:00,113.9,113.99,113.41,113.65,13877.0,108.4269,108.5125,107.9604,108.1889,13877.0
2022-06-17 15:00:00,113.77,113.86,113.52,113.57,18294.0,108.3031,108.3888,108.0651,108.1127,18294.0
2022-06-17 15:05:00,113.54,113.56,113.04,113.04,11909.0,108.0842,108.1032,107.6082,107.6082,11909.0
2022-06-17 15:10:00,113.09,113.1,112.74,112.91,16439.0,107.6558,107.6653,107.3226,107.4844,16439.0
2022-06-17 15:15:00,112.86,113.28,112.81,113.16,11697.0,107.4368,107.8367,107.3892,107.7224,11697.0
2022-06-17 15:20:00,113.15,113.69,113.14,113.59,10151.0,107.7129,108.227,107.7034,108.1318,10151.0
2022-06-17 15:25:00,113.61,114.13,113.6,114.09,24472.0,108.1508,108.6458,108.1413,108.6077,24472.0
2022-06-17 15:30:00,114.11,114.31,113.81,113.88,35018.0,108.6268,108.8172,108.3412,108.4078,35018.0
2022-06-17 15:35:00,113.92,114.45,113.91,114.41,38235.0,108.4459,108.9504,108.4364,108.9124,38235.0
2022-06-17 15:40:00,114.43,114.43,113.84,113.94,27071.0,108.9314,108.9314,108.3697,108.4649,27071.0
2022-06-17 15:45:00,113.9,114.11,113.84,113.97,35626.0,108.4269,108.6268,108.3697,108.4935,35626.0
2022-06-17 15:50:00,113.94,114.08,113.51,113.93,78153.0,108.4649,108.5982,108.0556,108.4554,78153.0
2022-06-17 15:55:00,113.94,114.13,113.72,113.95,146992.0,108.4649,108.6458,108.2555,108.4745,146992.0
2022-06-21 09:30:00,119.0,119.0,116.46,116.72,85828.0,113.2818,113.2818,110.8639,111.1114,85828.0
2022-06-21 09:35:00,116.63,116.84,115.34,115.34,51338.0,111.0257,111.2256,109.7977,109.7977,51338.0
2022-06-21 09:40:00,115.39,115.85,114.57,114.83,21642.0,109.8453,110.2832,109.0647,109.3122,21642.0
2022-06-21 09:45:00,114.87,115.21,114.64,115.21,14094.0,109.3503,109.6739,109.1313,109.6739,14094.0
2022-06-21 09:50:00,115.1,115.1,114.06,114.37,12377.0,109.5692,109.5692,108.5792,108.8743,12377.0
2022-06-21 09:55:00,114.51,115.45,114.48,115.18,27853.0,109.0076,109.9024,108.979,109.6454,27853.0
2022-06-21 10:00:00,115.16,115.66,114.96,115.64,17769.0,109.6263,110.1023,109.4359,110.0833,17769.0
2022-06-21 10:05:00,115.68,116.07,115.57,115.94,10342.0,110.1213,110.4926,110.0166,110.3688,10342.0
2022-06-21 10:10:00,115.95,116.56,115.79,116.33,16412.0,110.3784,110.959,110.226,110.7401,16412.0
2022-06-21 10:15:00,116.3,116.4,115.16,115.36,35919.0,110.7115,110.8067,109.6263,109.8167,35919.0
2022-06-21 10:20:00,115.23,115.6,115.22,115.51,17278.0,109.693,110.0452,109.6834,109.9595,17278.0
2022-06-21 10:25:00,115.51,115.72,115.09,115.49,19069.0,109.9595,110.1594,109.5597,109.9405,19069.0
2022-06-21 10:30:00,115.48,115.73,115.21,115.39,15724.0,109.9309,110.1689,109.6739,109.8453,15724.0
2022-06-21 10:35:00,115.45,115.49,115.09,115.19,15024.0,109.9024,109.9405,109.5597,109.6549,15024.0
2022-06-21 10:40:00,115.1,115.44,114.92,115.09,21362.0,109.5692,109.8929,109.3979,109.5597,21362.0
2022-06-21 10:45:00,115.09,115.11,114.65,114.9,15923.0,109.5597,109.5787,109.1408,109.3788,15923.0
2022-06-21 10:50:00,114.93,115.13,114.64,114.85,16360.0,109.4074,109.5978,109.1313,109.3312,16360.0
2022-06-21 10:55:00,114.9,114.91,114.36,114.43,15598.0,109.3788,109.3883,108.8648,108.9314,15598.0
2022-06-21 11:00:00,114.54,114.57,114.15,114.26,7826.0,109.0361,109.0647,108.6649,108.7696,7826.0
2022-06-21 11:05:00,114.21,114.23,113.56,113.73,30896.0,108.722,108.741,108.1032,108.265,30896.0
2022-06-21 11:10:00,113.75,113.82,113.18,113.23,23203.0,108.2841,108.3507,107.7415,107.7891,23203.0
2022-06-21 11:15:00,113.19,113.39,113.04,113.12,17711.0,107.751,107.9414,107.6082,107.6843,17711.0
2022-06-21 11:20:00,113.13,113.34,112.93,113.0,28467.0,107.6939,107.8938,107.5035,107.5701,28467.0
2022-06-21 11:25:00,112.97,113.01,112.7,112.73,21176.0,107.5416,107.5796,107.2845,107.3131,21176.0
2022-06-21 11:30:00,112.76,112.96,112.72,112.81,11901.0,107.3416,107.532,107.3036,107.3892,11901.0
2022-06-21 11:35:00,112.78,112.78,112.29,112.4,15671.0,107.3607,107.3607,106.8942,106.9989,15671.0
2022-06-21 11:40:00,112.4,112.54,112.14,112.33,14032.0,106.9989,107.1322,106.7514,106.9323,14032.0
2022-06-21 11:45:00,112.32,112.47,112.14,112.47,14131.0,106.9228,107.0656,106.7514,107.0656,14131.0
2022-06-21 11:50:00,112.48,112.64,112.35,112.42,10683.0,107.0751,107.2274,106.9513,107.018,10683.0
2022-06-21 11:55:00,112.42,112.6,112.33,112.42,8222.0,107.018,107.1893,106.9323,107.018,8222.0
2022-06-21 12:00:00,112.44,112.76,112.4,112.4,19379.0,107.037,107.3416,106.9989,106.9989,19379.0
2022-06-21 12:05:00,112.39,112.53,112.16,112.16,6545.0,106.9894,107.1227,106.7705,106.7705,6545.0
2022-06-21 12:10:00,112.2,112.27,112.09,112.18,9861.0,106.8086,106.8752,106.7038,106.7895,9861.0
2022-06-21 12:15:00,112.18,112.58,112.13,112.56,10076.0,106.7895,107.1703,106.7419,107.1513,10076.0
2022-06-21 12:20:00,112.56,112.95,112.44,112.89,8733.0,107.1513,107.5225,107.037,107.4654,8733.0
2022-06-21 12:25:00,112.9,112.9,112.58,112.87,13591.0,107.4749,107.4749,107.1703,107.4464,13591.0
2022-06-21 12:30:00,112.86,113.01,112.75,113.01,9803.0,107.4368,107.5796,107.3321,107.5796,9803.0
2022-06-21 12:35:00,113.05,113.22,113.04,113.15,8258.0,107.6177,107.7795,107.6082,107.7129,8258.0
2022-06-21 12:40:00,113.16,113.43,113.08,113.43,6372.0,107.7224,107.9795,107.6463,107.9795,6372.0
2022-06-21 12:45:00,113.51,113.59,113.47,113.59,4419.0,108.0556,108.1318,108.0175,108.1318,4419.0
2022-06-21 12:50:00,113.62,113.92,113.58,113.87,13728.0,108.1603,108.4459,108.1222,108.3983,13728.0
2022-06-21 12:55:00,113.92,114.0,113.86,114.0,4314.0,108.4459,108.5221,108.3888,108.5221,4314.0
2022-06-21 13:00:00,113.97,114.05,113.69,113.69,10001.0,108.4935,108.5697,108.227,108.227,10001.0
2022-06-21 13:05:00,113.74,113.75,113.46,113.58,10201.0,108.2746,108.2841,108.008,108.1222,10201.0
2022-06-21 13:10:00,113.63,113.88,113.51,113.75,6200.0,108.1698,108.4078,108.0556,108.2841,6200.0
2022-06-21 13:15:00,113.75,113.81,113.5,113.51,5661.0,108.2841,108.3412,108.0461,108.0556,5661.0
2022-06-21 13:20:00,113.57,113.73,113.45,113.55,7172.0,108.1127,108.265,107.9985,108.0937,7172.0
2022-06-21 13:25:00,113.59,113.66,113.45,113.51,8670.0,108.1318,108.1984,107.9985,108.0556,8670.0
2022-06-21 13:30:00,113.52,113.88,113.52,113.76,10610.0,108.0651,108.4078,108.0651,108.2936,10610.0
2022-06-21 13:35:00,113.79,113.8,113.49,113.52,6836.0,108.3222,108.3317,108.0366,108.0651,6836.0
2022-06-21 13:40:00,113.53,113.73,113.41,113.68,6375.0,108.0746,108.265,107.9604,108.2174,6375.0
2022-06-21 13:45:00,113.69,113.71,113.37,113.39,5698.0,108.227,108.246,107.9223,107.9414,5698.0
2022-06-21 13:50:00,113.37,113.5,113.07,113.14,10699.0,107.9223,108.0461,107.6367,107.7034,10699.0
2022-06-21 13:55:00,113.1,113.28,113.05,113.16,10296.0,107.6653,107.8367,107.6177,107.7224,10296.0
2022-06-21 14:00:00,113.2,113.27,113.09,113.2,7996.0,107.7605,107.8271,107.6558,107.7605,7996.0
2022-06-21 14:05:00,113.23,113.36,113.14,113.25,3911.0,107.7891,107.9128,107.7034,107.8081,3911.0
2022-06-21 14:10:00,113.33,113.41,113.13,113.13,6980.0,107.8843,107.9604,107.6939,107.6939,6980.0
2022-06-21 14:15:00,113.11,113.2,112.87,112.87,16820.0,107.6748,107.7605,107.4464,107.4464,16820.0
2022-06-21 14:20:00,112.88,112.94,112.55,112.72,7323.0,107.4559,107.513,107.1417,107.3036,7323.0
2022-06-21 14:25:00,112.73,112.9,112.67,112.86,5383.0,107.3131,107.4749,107.256,107.4368,5383.0
2022-06-21 14:30:00,112.9,112.95,112.68,112.71,13833.0,107.4749,107.5225,107.2655,107.294,13833.0
2022-06-21 14:35:00,112.7,112.7,112.36,112.48,12001.0,107.2845,107.2845,106.9609,107.0751,12001.0
2022-06-21 14:40:00,112.5,112.79,112.5,112.77,7553.0,107.0941,107.3702,107.0941,107.3512,7553.0
2022-06-21 14:45:00,112.66,112.7,112.43,112.5,10077.0,107.2465,107.2845,107.0275,107.0941,10077.0
2022-06-21 14:50:00,112.56,112.94,112.55,112.8,10377.0,107.1513,107.513,107.1417,107.3797,10377.0
2022-06-21 14:55:00,112.89,112.89,112.71,112.75,8162.0,107.4654,107.4654,107.294,107.3321,8162.0
2022-06-21 15:00:00,112.8,113.07,112.78,112.97,8875.0,107.3797,107.6367,107.3607,107.5416,8875.0
2022-06-21 15:05:00,112.98,113.21,112.94,113.16,15881.0,107.5511,107.77,107.513,107.7224,15881.0
2022-06-21 15:10:00,113.14,113.26,113.06,113.16,4742.0,107.7034,107.8176,107.6272,107.7224,4742.0
2022-06-21 15:15:00,113.21,113.26,113.13,113.15,11378.0,107.77,107.8176,107.6939,107.7129,11378.0
2022-06-21 15:20:00,113.08,113.34,113.06,113.27,9489.0,107.6463,107.8938,107.6272,107.8271,9489.0
2022-06-21 15:25:00,113.2,113.2,112.97,113.07,10488.0,107.7605,107.7605,107.5416,107.6367,10488.0
2022-06-21 15:30:00,113.1,113.15,112.85,112.91,16180.0,107.6653,107.7129,107.4273,107.4844,16180.0
2022-06-21 15:35:00,112.89,112.89,112.68,112.72,18652.0,107.4654,107.4654,107.2655,107.3036,18652.0
2022-06-21 15:40:00,112.74,112.76,112.52,112.61,27644.0,107.3226,107.3416,107.1132,107.1989,27644.0
2022-06-21 15:45:00,112.61,112.62,112.21,112.26,41328.0,107.1989,107.2084,106.8181,106.8657,41328.0
2022-06-21 15:50:00,112.31,112.54,112.25,112.28,59313.0,106.9133,107.1322,106.8562,106.8847,59313.0
2022-06-21 15:55:00,112.27,112.27,112.03,112.24,115341.0,106.8752,106.8752,106.6467,106.8466,115341.0
2022-06-22 09:30:00,108.33,108.82,106.78,107.5,135237.0,103.1245,103.591,101.649,102.3344,135237.0
2022-06-22 09:35:00,107.62,108.36,107.3,107.31,20183.0,102.4486,103.1531,102.144,102.1535,20183.0
2022-06-22 09:40:00,107.56,108.0,106.95,107.34,40152.0,102.3915,102.8104,101.8108,102.1821,40152.0
2022-06-22 09:45:00,107.15,107.3,106.05,106.43,39216.0,102.0012,102.144,100.9541,101.3158,39216.0
2022-06-22 09:50:00,106.43,107.29,106.02,106.99,43504.0,101.3158,102.1345,100.9255,101.8489,43504.0
2022-06-22 09:55:00,107.04,107.94,106.87,107.39,31473.0,101.8965,102.7533,101.7347,102.2297,31473.0
2022-06-22 10:00:00,107.41,108.0,107.26,107.78,47366.0,102.2487,102.8104,102.1059,102.6009,47366.0
2022-06-22 10:05:00,107.78,107.78,107.25,107.34,16888.0,102.6009,102.6009,102.0964,102.1821,16888.0
2022-06-22 10:10:00,107.3,107.3,106.68,107.21,44408.0,102.144,102.144,101.5538,102.0583,44408.0
2022-06-22 10:15:00,107.21,108.03,107.17,108.03,31983.0,102.0583,102.8389,102.0203,102.8389,31983.0
2022-06-22 10:20:00,108.08,108.81,107.88,108.8,56636.0,102.8865,103.5815,102.6961,103.5719,56636.0
2022-06-22 10:25:00,108.8,109.07,108.68,108.77,16171.0,103.5719,103.829,103.4577,103.5434,16171.0
2022-06-22 10:30:00,108.83,108.98,108.6,108.66,11746.0,103.6005,103.7433,103.3815,103.4387,11746.0
2022-06-22 10:35:00,108.62,109.3,108.62,109.23,15794.0,103.4006,104.0479,103.4006,103.9813,15794.0
2022-06-22 10:40:00,109.11,109.12,108.52,108.66,40270.0,103.867,103.8766,103.3054,103.4387,40270.0
2022-06-22 10:45:00,108.66,108.69,108.07,108.14,19303.0,103.4387,103.4672,102.877,102.9436,19303.0
2022-06-22 10:50:00,108.11,108.22,107.64,107.66,9788.0,102.9151,103.0198,102.4677,102.4867,9788.0
2022-06-22 10:55:00,107.64,107.77,107.12,107.31,43911.0,102.4677,102.5914,101.9727,102.1535,43911.0
2022-06-22 11:00:00,107.25,107.3,106.7,106.91,14495.0,102.0964,102.144,101.5728,101.7728,14495.0
2022-06-22 11:05:00,106.94,107.32,106.73,107.06,23834.0,101.8013,102.163,101.6014,101.9155,23834.0
2022-06-22 11:10:00,107.06,107.53,107.05,107.37,22909.0,101.9155,102.363,101.906,102.2106,22909.0
2022-06-22 11:15:00,107.37,107.74,107.37,107.52,15029.0,102.2106,102.5629,102.2106,102.3534,15029.0
2022-06-22 11:20:00,107.56,107.57,107.11,107.57,13966.0,102.3915,102.401,101.9631,102.401,13966.0
2022-06-22 11:25:00,107.55,107.95,107.55,107.8,14391.0,102.382,102.7628,102.382,102.62,14391.0
2022-06-22 11:30:00,107.8,108.2,107.79,107.8,22928.0,102.62,103.0008,102.6105,102.62,22928.0
2022-06-22 11:35:00,107.84,107.89,107.44,107.62,22111.0,102.6581,102.7057,102.2773,102.4486,22111.0
2022-06-22 11:40:00,107.63,107.64,107.24,107.24,28339.0,102.4582,102.4677,102.0869,102.0869,28339.0
2022-06-22 11:45:00,107.21,107.44,107.04,107.44,44423.0,102.0583,102.2773,101.8965,102.2773,44423.0
2022-06-22 11:50:00,107.45,107.46,106.82,106.87,21317.0,102.2868,102.2963,101.6871,101.7347,21317.0
2022-06-22 11:55:00,106.88,106.96,106.73,106.89,18566.0,101.7442,101.8203,101.6014,101.7537,18566.0
2022-06-22 12:00:00,106.88,107.51,106.88,107.14,15429.0,101.7442,102.3439,101.7442,101.9917,15429.0
2022-06-22 12:05:00,107.08,107.17,106.96,107.0,20588.0,101.9346,102.0203,101.8203,101.8584,20588.0
2022-06-22 12:10:00,107.03,107.23,106.54,106.57,45218.0,101.887,102.0774,101.4205,101.4491,45218.0
2022-06-22 12:15:00,106.6,107.08,106.57,107.03,33456.0,101.4776,101.9346,101.4491,101.887,33456.0
2022-06-22 12:20:00,106.99,107.28,106.93,107.2,12691.0,101.8489,102.125,101.7918,102.0488,12691.0
2022-06-22 12:25:00,107.2,107.55,107.17,107.29,30862.0,102.0488,102.382,102.0203,102.1345,30862.0
2022-06-22 12:30:00,107.24,107.54,107.15,107.54,14331.0,102.0869,102.3725,102.0012,102.3725,14331.0
2022-06-22 12:35:00,107.5,107.7,107.42,107.49,12903.0,102.3344,102.5248,102.2582,102.3249,12903.0
2022-06-22 12:40:00,107.5,107.78,107.5,107.78,4468.0,102.3344,102.6009,102.3344,102.6009,4468.0
2022-06-22 12:45:00,107.81,107.84,107.58,107.75,10996.0,102.6295,102.6581,102.4106,102.5724,10996.0
2022-06-22 12:50:00,107.74,107.87,107.64,107.68,12154.0,102.5629,102.6866,102.4677,102.5058,12154.0
2022-06-22 12:55:00,107.68,107.8,107.57,107.78,7275.0,102.5058,102.62,102.401,102.6009,7275.0
2022-06-22 13:00:00,107.77,107.9,107.57,107.58,8790.0,102.5914,102.7152,102.401,102.4106,8790.0
2022-06-22 13:05:00,107.56,107.78,107.52,107.73,5126.0,102.3915,102.6009,102.3534,102.5533,5126.0
2022-06-22 13:10:00,107.73,107.96,107.73,107.91,12405.0,102.5533,102.7723,102.5533,102.7247,12405.0
2022-06-22 13:15:00,107.95,108.4,107.92,108.31,28530.0,102.7628,103.1912,102.7342,103.1055,28530.0
2022-06-22 13:20:00,108.31,108.64,108.3,108.48,10607.0,103.1055,103.4196,103.096,103.2673,10607.0
2022-06-22 13:25:00,108.43,108.66,108.37,108.51,8808.0,103.2197,103.4387,103.1626,103.2959,8808.0
2022-06-22 13:30:00,108.5,108.5,108.22,108.23,10795.0,103.2863,103.2863,103.0198,103.0293,10795.0
2022-06-22 13:35:00,108.1,108.42,108.07,108.41,9469.0,102.9056,103.2102,102.877,103.2007,9469.0
2022-06-22 13:40:00,108.4,108.75,108.33,108.75,6024.0,103.1912,103.5243,103.1245,103.5243,6024.0
2022-06-22 13:45:00,108.8,109.13,108.76,109.05,15198.0,103.5719,103.8861,103.5339,103.8099,15198.0
2022-06-22 13:50:00,109.03,109.06,108.71,108.78,12342.0,103.7909,103.8194,103.4863,103.5529,12342.0
2022-06-22 13:55:00,108.71,108.85,108.6,108.85,9554.0,103.4863,103.6195,103.3815,103.6195,9554.0
2022-06-22 14:00:00,108.8,108.8,108.57,108.73,9668.0,103.5719,103.5719,103.353,103.5053,9668.0
2022-06-22 14:05:00,108.72,109.14,108.71,109.14,8725.0,103.4958,103.8956,103.4863,103.8956,8725.0
2022-06-22 14:10:00,109.12,109.12,108.89,109.03,6872.0,103.8766,103.8766,103.6576,103.7909,6872.0
2022-06-22 14:15:00,109.09,109.18,109.0,109.09,17807.0,103.848,103.9337,103.7623,103.848,17807.0
2022-06-22 14:20:00,109.14,109.14,108.71,108.71,7405.0,103.8956,103.8956,103.4863,103.4863,7405.0
2022-06-22 14:25:00,108.69,108.77,108.64,108.66,7721.0,103.4672,103.5434,103.4196,103.4387,7721.0
2022-06-22 14:30:00,108.65,108.77,108.49,108.54,10958.0,103.4291,103.5434,103.2768,103.3244,10958.0
2022-06-22 14:35:00,108.49,108.53,108.36,108.36,9364.0,103.2768,103.3149,103.1531,103.1531,9364.0
2022-06-22 14:40:00,108.32,108.39,108.15,108.25,10919.0,103.115,103.1816,102.9532,103.0484,10919.0
2022-06-22 14:45:00,108.19,108.31,108.08,108.17,18930.0,102.9912,103.1055,102.8865,102.9722,18930.0
2022-06-22 14:50:00,108.09,108.17,107.94,108.01,8179.0,102.896,102.9722,102.7533,102.8199,8179.0
2022-06-22 14:55:00,108.05,108.27,108.04,108.17,11776.0,102.858,103.0674,102.8485,102.9722,11776.0
2022-06-22 15:00:00,108.21,108.36,108.04,108.32,13964.0,103.0103,103.1531,102.8485,103.115,13964.0
2022-06-22 15:05:00,108.33,108.36,108.03,108.11,10292.0,103.1245,103.1531,102.8389,102.9151,10292.0
2022-06-22 15:10:00,108.04,108.15,107.87,108.01,10461.0,102.8485,102.9532,102.6866,102.8199,10461.0
2022-06-22 15:15:00,108.09,108.25,108.09,108.16,8965.0,102.896,103.0484,102.896,102.9627,8965.0
2022-06-22 15:20:00,108.17,108.38,108.16,108.29,25542.0,102.9722,103.1721,102.9627,103.0864,25542.0
2022-06-22 15:25:00,108.28,108.33,107.86,108.09,46654.0,103.0769,103.1245,102.6771,102.896,46654.0
2022-06-22 15:30:00,108.09,108.16,107.94,107.94,18637.0,102.896,102.9627,102.7533,102.7533,18637.0
2022-06-22 15:35:00,107.91,107.98,107.77,107.94,27897.0,102.7247,102.7913,102.5914,102.7533,27897.0
2022-06-22 15:40:00,107.89,108.0,107.79,107.96,23266.0,102.7057,102.8104,102.6105,102.7723,23266.0
2022-06-22 15:45:00,107.95,107.95,107.63,107.82,36474.0,102.7628,102.7628,102.4582,102.639,36474.0
2022-06-22 15:50:00,107.81,108.14,107.74,108.07,64494.0,102.6295,102.9436,102.5629,102.877,64494.0
2022-06-22 15:55:00,108.07,108.09,107.8,107.82,112686.0,102.877,102.896,102.62,102.639,112686.0
2022-06-23 09:30:00,108.0,108.98,107.25,107.3,41530.0,102.8104,103.7433,102.0964,102.144,41530.0
2022-06-23 09:35:00,107.27,107.82,107.26,107.38,21026.0,102.1155,102.639,102.1059,102.2202,21026.0
2022-06-23 09:40:00,107.26,107.5,106.54,107.2,27409.0,102.1059,102.3344,101.4205,102.0488,27409.0
2022-06-23 09:45:00,107.18,107.78,106.39,107.45,31214.0,102.0298,102.6009,101.2777,102.2868,31214.0
2022-06-23 09:50:00,107.36,107.44,106.13,106.29,24403.0,102.2011,102.2773,101.0302,101.1825,24403.0
2022-06-23 09:55:00,106.19,107.08,106.19,107.01,18229.0,101.0873,101.9346,101.0873,101.8679,18229.0
2022-06-23 10:00:00,106.92,107.48,106.92,107.4,19854.0,101.7823,102.3154,101.7823,102.2392,19854.0
2022-06-23 10:05:00,107.26,107.45,106.42,106.44,10106.0,102.1059,102.2868,101.3063,101.3253,10106.0
2022-06-23 10:10:00,106.52,106.85,106.02,106.08,19865.0,101.4015,101.7156,100.9255,100.9826,19865.0
2022-06-23 10:15:00,106.2,106.46,106.08,106.3,10244.0,101.0969,101.3444,100.9826,101.1921,10244.0
2022-06-23 10:20:00,106.4,106.82,106.31,106.6,9453.0,101.2873,101.6871,101.2016,101.4776,9453.0
2022-06-23 10:25:00,106.54,106.75,106.35,106.5,9884.0,101.4205,101.6204,101.2397,101.3825,9884.0
2022-06-23 10:30:00,106.66,106.82,106.42,106.56,12496.0,101.5348,101.6871,101.3063,101.4396,12496.0
2022-06-23 10:35:00,106.51,106.88,106.43,106.8,15457.0,101.392,101.7442,101.3158,101.668,15457.0
2022-06-23 10:40:00,106.81,107.39,106.8,106.97,11921.0,101.6776,102.2297,101.668,101.8299,11921.0
2022-06-23 10:45:00,106.92,107.33,106.92,107.2,9440.0,101.7823,102.1726,101.7823,102.0488,9440.0
2022-06-23 10:50:00,107.14,107.21,106.92,107.07,4798.0,101.9917,102.0583,101.7823,101.9251,4798.0
2022-06-23 10:55:00,107.1,107.46,107.09,107.23,5834.0,101.9536,102.2963,101.9441,102.0774,5834.0
2022-06-23 11:00:00,107.28,107.35,106.82,106.88,9993.0,102.125,102.1916,101.6871,101.7442,9993.0
2022-06-23 11:05:00,106.83,107.19,106.75,107.19,9400.0,101.6966,102.0393,101.6204,102.0393,9400.0
2022-06-23 11:10:00,107.23,107.38,107.07,107.23,13797.0,102.0774,102.2202,101.9251,102.0774,13797.0
2022-06-23 11:15:00,107.16,107.22,107.02,107.05,7012.0,102.0107,102.0679,101.8775,101.906,7012.0
2022-06-23 11:20:00,107.02,107.15,106.7,106.87,11725.0,101.8775,102.0012,101.5728,101.7347,11725.0
2022-06-23 11:25:00,106.89,107.13,106.83,106.86,7422.0,101.7537,101.9822,101.6966,101.7252,7422.0
2022-06-23 11:30:00,106.92,107.02,106.47,106.54,14300.0,101.7823,101.8775,101.3539,101.4205,14300.0
2022-06-23 11:35:00,106.55,106.55,106.3,106.38,9055.0,101.43,101.43,101.1921,101.2682,9055.0
2022-06-23 11:40:00,106.32,106.59,106.3,106.55,10266.0,101.2111,101.4681,101.1921,101.43,10266.0
2022-06-23 11:45:00,106.53,106.61,106.38,106.51,6371.0,101.411,101.4872,101.2682,101.392,6371.0
2022-06-23 11:50:00,106.52,106.52,106.28,106.34,12768.0,101.4015,101.4015,101.173,101.2301,12768.0
2022-06-23 11:55:00,106.25,106.35,105.34,105.36,30072.0,101.1445,101.2397,100.2782,100.2972,30072.0
2022-06-23 12:00:00,105.27,105.33,104.71,104.77,31153.0,100.2116,100.2687,99.6785,99.7356,31153.0
2022-06-23 12:05:00,104.74,104.9,104.69,104.9,20249.0,99.707,99.8593,99.6594,99.8593,20249.0
2022-06-23 12:10:00,104.84,104.89,104.52,104.61,26113.0,99.8022,99.8498,99.4976,99.5833,26113.0
2022-06-23 12:15:00,104.58,105.0,104.52,104.91,17866.0,99.5547,99.9545,99.4976,99.8689,17866.0
2022-06-23 12:20:00,104.85,104.99,104.74,104.92,25472.0,99.8117,99.945,99.707,99.8784,25472.0
2022-06-23 12:25:00,104.92,104.93,104.58,104.6,8862.0,99.8784,99.8879,99.5547,99.5738,8862.0
2022-06-23 12:30:00,104.55,104.61,104.14,104.26,9217.0,99.5262,99.5833,99.1359,99.2501,9217.0
2022-06-23 12:35:00,104.25,104.39,103.85,104.16,37826.0,99.2406,99.3738,98.8598,99.1549,37826.0
2022-06-23 12:40:00,104.14,104.35,103.93,104.06,25884.0,99.1359,99.3358,98.9359,99.0597,25884.0
2022-06-23 12:45:00,104.02,104.11,103.59,103.96,22916.0,99.0216,99.1073,98.6123,98.9645,22916.0
2022-06-23 12:50:00,103.86,104.0,103.65,103.85,10707.0,98.8693,99.0026,98.6694,98.8598,10707.0
2022-06-23 12:55:00,103.82,104.03,103.78,103.85,6008.0,98.8312,99.0311,98.7932,98.8598,6008.0
2022-06-23 13:00:00,103.83,103.9,103.55,103.9,13434.0,98.8408,98.9074,98.5742,98.9074,13434.0
2022-06-23 13:05:00,103.92,104.31,103.86,104.27,8903.0,98.9264,99.2977,98.8693,99.2596,8903.0
2022-06-23 13:10:00,104.3,104.45,104.1,104.28,10280.0,99.2882,99.431,99.0978,99.2691,10280.0
2022-06-23 13:15:00,104.3,104.45,104.25,104.32,8055.0,99.2882,99.431,99.2406,99.3072,8055.0
2022-06-23 13:20:00,104.31,104.82,104.31,104.73,24435.0,99.2977,99.7832,99.2977,99.6975,24435.0
2022-06-23 13:25:00,104.75,105.04,104.45,104.62,19805.0,99.7165,99.9926,99.431,99.5928,19805.0
2022-06-23 13:30:00,104.61,104.84,104.43,104.59,9050.0,99.5833,99.8022,99.4119,99.5642,9050.0
2022-06-23 13:35:00,104.59,104.63,104.21,104.28,17652.0,99.5642,99.6023,99.2025,99.2691,17652.0
2022-06-23 13:40:00,104.3,104.33,104.04,104.19,21858.0,99.2882,99.3167,99.0407,99.1835,21858.0
2022-06-23 13:45:00,104.19,104.44,104.09,104.42,11955.0,99.1835,99.4214,99.0883,99.4024,11955.0
2022-06-23 13:50:00,104.42,104.7,104.41,104.57,9433.0,99.4024,99.6689,99.3929,99.5452,9433.0
2022-06-23 13:55:00,104.56,104.8,104.5,104.8,6712.0,99.5357,99.7641,99.4786,99.7641,6712.0
2022-06-23 14:00:00,104.84,104.88,104.52,104.57,8842.0,99.8022,99.8403,99.4976,99.5452,8842.0
2022-06-23 14:05:00,104.62,104.72,104.52,104.71,9432.0,99.5928,99.688,99.4976,99.6785,9432.0
2022-06-23 14:10:00,104.75,104.79,104.52,104.74,10487.0,99.7165,99.7546,99.4976,99.707,10487.0
2022-06-23 14:15:00,104.63,104.73,104.48,104.72,7617.0,99.6023,99.6975,99.4595,99.688,7617.0
2022-06-23 14:20:00,104.74,104.84,104.62,104.75,8802.0,99.707,99.8022,99.5928,99.7165,8802.0
2022-06-23 14:25:00,104.76,104.87,104.59,104.83,7327.0,99.7261,99.8308,99.5642,99.7927,7327.0
2022-06-23 14:30:00,104.86,105.17,104.81,105.09,14345.0,99.8213,100.1164,99.7737,100.0402,14345.0
2022-06-23 14:35:00,105.09,105.2,104.97,105.13,8574.0,100.0402,100.1449,99.926,100.0783,8574.0
2022-06-23 14:40:00,105.15,105.21,105.12,105.21,5704.0,100.0973,100.1544,100.0688,100.1544,5704.0
2022-06-23 14:45:00,105.15,105.28,105.03,105.28,7524.0,100.0973,100.2211,99.9831,100.2211,7524.0
2022-06-23 14:50:00,105.33,105.41,105.22,105.31,6471.0,100.2687,100.3448,100.164,100.2496,6471.0
2022-06-23 14:55:00,105.28,105.28,105.05,105.17,8164.0,100.2211,100.2211,100.0021,100.1164,8164.0
2022-06-23 15:00:00,105.14,105.35,105.1,105.29,7644.0,100.0878,100.2877,100.0497,100.2306,7644.0
2022-06-23 15:05:00,105.26,105.47,105.24,105.35,13017.0,100.202,100.4019,100.183,100.2877,13017.0
2022-06-23 15:10:00,105.34,105.57,105.34,105.55,9539.0,100.2782,100.4971,100.2782,100.4781,9539.0
2022-06-23 15:15:00,105.52,105.61,105.37,105.51,7441.0,100.4495,100.5352,100.3068,100.44,7441.0
2022-06-23 15:20:00,105.48,105.61,105.27,105.52,34892.0,100.4115,100.5352,100.2116,100.4495,34892.0
2022-06-23 15:25:00,105.53,105.86,105.53,105.86,11118.0,100.4591,100.7732,100.4591,100.7732,11118.0
2022-06-23 15:30:00,105.88,106.39,105.88,106.39,28001.0,100.7922,101.2777,100.7922,101.2777,28001.0
2022-06-23 15:35:00,106.39,106.46,106.13,106.13,32521.0,101.2777,101.3444,101.0302,101.0302,32521.0
2022-06-23 15:40:00,106.1,106.28,106.02,106.05,31236.0,101.0017,101.173,100.9255,100.9541,31236.0
2022-06-23 15:45:00,106.06,106.29,106.02,106.28,35226.0,100.9636,101.1825,100.9255,101.173,35226.0
2022-06-23 15:50:00,106.32,106.42,106.0,106.03,40684.0,101.2111,101.3063,100.9065,100.935,40684.0
2022-06-23 15:55:00,106.03,106.13,105.88,106.04,84734.0,100.935,101.0302,100.7922,100.9446,84734.0
2022-06-24 09:30:00,107.77,108.06,106.66,107.18,83054.0,102.5914,102.8675,101.5348,102.0298,83054.0
2022-06-24 09:35:00,107.17,107.58,106.62,107.24,21405.0,102.0203,102.4106,101.4967,102.0869,21405.0
2022-06-24 09:40:00,107.32,108.23,107.21,107.39,17869.0,102.163,103.0293,102.0583,102.2297,17869.0
2022-06-24 09:45:00,107.35,108.41,107.25,108.41,19146.0,102.1916,103.2007,102.0964,103.2007,19146.0
2022-06-24 09:50:00,108.47,108.62,107.83,108.46,36729.0,103.2578,103.4006,102.6485,103.2483,36729.0
2022-06-24 09:55:00,108.5,108.76,108.16,108.26,17732.0,103.2863,103.5339,102.9627,103.0579,17732.0
2022-06-24 10:00:00,108.28,109.63,108.18,109.59,49750.0,103.0769,104.362,102.9817,104.324,49750.0
2022-06-24 10:05:00,109.56,109.73,109.29,109.6,22098.0,104.2954,104.4572,104.0384,104.3335,22098.0
2022-06-24 10:10:00,109.3,109.33,108.98,108.98,14986.0,104.0479,104.0765,103.7433,103.7433,14986.0
2022-06-24 10:15:00,109.07,109.54,108.99,109.34,14215.0,103.829,104.2764,103.7528,104.086,14215.0
2022-06-24 10:20:00,109.43,109.85,109.43,109.85,11131.0,104.1717,104.5715,104.1717,104.5715,11131.0
2022-06-24 10:25:00,109.92,110.3,109.78,110.1,18185.0,104.6381,104.9999,104.5048,104.8095,18185.0
2022-06-24 10:30:00,110.12,110.35,110.1,110.26,9944.0,104.8285,105.0475,104.8095,104.9618,9944.0
2022-06-24 10:35:00,110.33,110.84,110.2,110.78,31748.0,105.0284,105.5139,104.9047,105.4568,31748.0
2022-06-24 10:40:00,110.86,111.01,110.48,110.6,18779.0,105.5329,105.6757,105.1712,105.2854,18779.0
2022-06-24 10:45:00,110.58,110.67,110.18,110.55,27608.0,105.2664,105.3521,104.8856,105.2378,27608.0
2022-06-24 10:50:00,110.63,110.63,110.21,110.44,12743.0,105.314,105.314,104.9142,105.1331,12743.0
2022-06-24 10:55:00,110.5,110.75,110.38,110.55,14504.0,105.1902,105.4282,105.076,105.2378,14504.0
2022-06-24 11:00:00,110.54,111.22,110.54,111.21,29767.0,105.2283,105.8756,105.2283,105.8661,29767.0
2022-06-24 11:05:00,111.23,111.41,111.15,111.15,9439.0,105.8852,106.0565,105.809,105.809,9439.0
2022-06-24 11:10:00,111.16,111.39,110.83,110.86,10143.0,105.8185,106.0375,105.5044,105.5329,10143.0
2022-06-24 11:15:00,110.89,111.07,110.66,110.69,12760.0,105.5615,105.7329,105.3426,105.3711,12760.0
2022-06-24 11:20:00,110.63,110.77,110.34,110.34,21077.0,105.314,105.4473,105.0379,105.0379,21077.0
2022-06-24 11:25:00,110.42,110.76,110.38,110.73,10256.0,105.1141,105.4377,105.076,105.4092,10256.0
2022-06-24 11:30:00,110.68,110.94,110.6,110.83,8549.0,105.3616,105.6091,105.2854,105.5044,8549.0
2022-06-24 11:35:00,110.72,110.95,110.72,110.95,3744.0,105.3997,105.6186,105.3997,105.6186,3744.0
2022-06-24 11:40:00,110.85,111.23,110.83,111.02,8689.0,105.5234,105.8852,105.5044,105.6853,8689.0
2022-06-24 11:45:00,111.0,111.15,110.92,110.96,7329.0,105.6662,105.809,105.5901,105.6281,7329.0
2022-06-24 11:50:00,110.99,111.17,110.85,111.09,6440.0,105.6567,105.828,105.5234,105.7519,6440.0
2022-06-24 11:55:00,111.07,111.07,110.82,111.02,8876.0,105.7329,105.7329,105.4949,105.6853,8876.0
2022-06-24 12:00:00,110.97,111.16,110.89,111.08,6332.0,105.6377,105.8185,105.5615,105.7424,6332.0
2022-06-24 12:05:00,111.11,111.24,111.0,111.03,6612.0,105.7709,105.8947,105.6662,105.6948,6612.0
2022-06-24 12:10:00,111.02,111.05,110.73,110.79,12602.0,105.6853,105.7138,105.4092,105.4663,12602.0
2022-06-24 12:15:00,110.81,110.95,110.7,110.88,11544.0,105.4853,105.6186,105.3806,105.552,11544.0
2022-06-24 12:20:00,110.9,110.96,110.61,110.68,7534.0,105.571,105.6281,105.295,105.3616,7534.0
2022-06-24 12:25:00,110.65,110.67,110.29,110.41,10724.0,105.333,105.3521,104.9903,105.1046,10724.0
2022-06-24 12:30:00,110.42,110.58,110.31,110.38,6674.0,105.1141,105.2664,105.0094,105.076,6674.0
2022-06-24 12:35:00,110.36,110.65,110.32,110.58,7900.0,105.057,105.333,105.0189,105.2664,7900.0
2022-06-24 12:40:00,110.56,110.92,110.55,110.9,10903.0,105.2474,105.5901,105.2378,105.571,10903.0
2022-06-24 12:45:00,110.85,110.85,110.68,110.76,8740.0,105.5234,105.5234,105.3616,105.4377,8740.0
2022-06-24 12:50:00,110.81,110.81,110.51,110.66,9030.0,105.4853,105.4853,105.1998,105.3426,9030.0
2022-06-24 12:55:00,110.64,110.73,110.58,110.68,5705.0,105.3235,105.4092,105.2664,105.3616,5705.0
2022-06-24 13:00:00,110.64,110.98,110.64,110.9,7666.0,105.3235,105.6472,105.3235,105.571,7666.0
2022-06-24 13:05:00,110.92,110.92,110.78,110.84,4058.0,105.5901,105.5901,105.4568,105.5139,4058.0
2022-06-24 13:10:00,110.89,110.94,110.83,110.9,5025.0,105.5615,105.6091,105.5044,105.571,5025.0
2022-06-24 13:15:00,110.85,110.85,110.62,110.62,5038.0,105.5234,105.5234,105.3045,105.3045,5038.0
2022-06-24 13:20:00,110.63,110.66,110.5,110.51,6939.0,105.314,105.3426,105.1902,105.1998,6939.0
2022-06-24 13:25:00,110.52,110.59,110.41,110.52,6526.0,105.2093,105.2759,105.1046,105.2093,6526.0
2022-06-24 13:30:00,110.5,110.67,110.4,110.67,11515.0,105.1902,105.3521,105.095,105.3521,11515.0
2022-06-24 13:35:00,110.67,110.68,110.47,110.48,9519.0,105.3521,105.3616,105.1617,105.1712,9519.0
2022-06-24 13:40:00,110.47,110.73,110.45,110.68,4895.0,105.1617,105.4092,105.1426,105.3616,4895.0
2022-06-24 13:45:00,110.66,110.78,110.65,110.74,8100.0,105.3426,105.4568,105.333,105.4187,8100.0
2022-06-24 13:50:00,110.74,110.87,110.65,110.69,9673.0,105.4187,105.5425,105.333,105.3711,9673.0
2022-06-24 13:55:00,110.62,110.78,110.54,110.57,7685.0,105.3045,105.4568,105.2283,105.2569,7685.0
2022-06-24 14:00:00,110.58,110.67,110.46,110.47,8238.0,105.2664,105.3521,105.1522,105.1617,8238.0
2022-06-24 14:05:00,110.48,110.48,110.25,110.32,16099.0,105.1712,105.1712,104.9523,105.0189,16099.0
2022-06-24 14:10:00,110.33,110.55,110.3,110.42,10680.0,105.0284,105.2378,104.9999,105.1141,10680.0
2022-06-24 14:15:00,110.41,110.47,110.2,110.23,7766.0,105.1046,105.1617,104.9047,104.9332,7766.0
2022-06-24 14:20:00,110.23,110.24,109.9,109.95,14762.0,104.9332,104.9427,104.6191,104.6667,14762.0
2022-06-24 14:25:00,109.93,110.12,109.92,110.05,9002.0,104.6476,104.8285,104.6381,104.7619,9002.0
2022-06-24 14:30:00,110.03,110.14,110.03,110.11,7591.0,104.7428,104.8475,104.7428,104.819,7591.0
2022-06-24 14:35:00,110.09,110.13,109.95,109.99,9563.0,104.7999,104.838,104.6667,104.7048,9563.0
2022-06-24 14:40:00,109.95,110.16,109.89,109.89,6740.0,104.6667,104.8666,104.6096,104.6096,6740.0
2022-06-24 14:45:00,109.92,110.16,109.92,110.16,11292.0,104.6381,104.8666,104.6381,104.8666,11292.0
2022-06-24 14:50:00,110.2,110.23,109.97,110.05,8175.0,104.9047,104.9332,104.6857,104.7619,8175.0
2022-06-24 14:55:00,110.06,110.13,109.96,110.11,9822.0,104.7714,104.838,104.6762,104.819,9822.0
2022-06-24 15:00:00,110.08,110.22,110.06,110.19,6707.0,104.7904,104.9237,104.7714,104.8951,6707.0
2022-06-24 15:05:00,110.15,110.15,109.93,109.93,7127.0,104.8571,104.8571,104.6476,104.6476,7127.0
2022-06-24 15:10:00,109.94,109.98,109.88,109.91,14161.0,104.6572,104.6952,104.6,104.6286,14161.0
2022-06-24 15:15:00,109.94,109.95,109.81,109.82,18169.0,104.6572,104.6667,104.5334,104.5429,18169.0
2022-06-24 15:20:00,109.82,109.96,109.82,109.94,15687.0,104.5429,104.6762,104.5429,104.6572,15687.0
2022-06-24 15:25:00,109.94,110.25,109.86,110.19,21403.0,104.6572,104.9523,104.581,104.8951,21403.0
2022-06-24 15:30:00,110.16,110.39,110.15,110.3,17587.0,104.8666,105.0855,104.8571,104.9999,17587.0
2022-06-24 15:35:00,110.32,110.5,110.32,110.48,21094.0,105.0189,105.1902,105.0189,105.1712,21094.0
2022-06-24 15:40:00,110.5,110.86,110.5,110.84,27073.0,105.1902,105.5329,105.1902,105.5139,27073.0
2022-06-24 15:45:00,110.83,111.01,110.62,110.63,40102.0,105.5044,105.6757,105.3045,105.314,40102.0
2022-06-24 15:50:00,110.63,111.04,110.63,111.0,58150.0,105.314,105.7043,105.314,105.6662,58150.0
2022-06-24 15:55:00,110.99,111.06,110.74,111.06,161650.0,105.6567,105.7233,105.4187,105.7233,161650.0
2022-06-27 09:30:00,112.45,112.45,110.36,110.52,45853.0,107.0465,107.0465,105.057,105.2093,45853.0
2022-06-27 09:35:00,110.36,111.32,110.36,110.84,22524.0,105.057,105.9708,105.057,105.5139,22524.0
2022-06-27 09:40:00,110.72,111.31,110.13,110.68,14244.0,105.3997,105.9613,104.838,105.3616,14244.0
2022-06-27 09:45:00,110.54,110.63,109.5,109.85,19172.0,105.2283,105.314,104.2383,104.5715,19172.0
2022-06-27 09:50:00,109.78,110.22,109.55,110.05,12698.0,104.5048,104.9237,104.2859,104.7619,12698.0
2022-06-27 09:55:00,110.02,110.03,109.32,109.68,15470.0,104.7333,104.7428,104.0669,104.4096,15470.0
2022-06-27 10:00:00,109.78,110.0,109.39,110.0,18968.0,104.5048,104.7143,104.1336,104.7143,18968.0
2022-06-27 10:05:00,109.98,110.12,108.74,109.13,14272.0,104.6952,104.8285,103.5148,103.8861,14272.0
2022-06-27 10:10:00,109.11,109.18,108.77,109.15,9406.0,103.867,103.9337,103.5434,103.9051,9406.0
2022-06-27 10:15:00,109.2,109.49,109.0,109.33,12888.0,103.9527,104.2288,103.7623,104.0765,12888.0
2022-06-27 10:20:00,109.34,109.51,109.1,109.31,7848.0,104.086,104.2478,103.8575,104.0574,7848.0
2022-06-27 10:25:00,109.27,109.48,108.95,109.23,10853.0,104.0193,104.2193,103.7147,103.9813,10853.0
2022-06-27 10:30:00,109.13,109.5,109.1,109.15,9681.0,103.8861,104.2383,103.8575,103.9051,9681.0
2022-06-27 10:35:00,109.2,109.65,109.03,109.59,7310.0,103.9527,104.3811,103.7909,104.324,7310.0
2022-06-27 10:40:00,109.55,109.87,109.49,109.87,7997.0,104.2859,104.5905,104.2288,104.5905,7997.0
2022-06-27 10:45:00,109.9,110.25,109.79,110.11,15093.0,104.6191,104.9523,104.5144,104.819,15093.0
2022-06-27 10:50:00,110.17,110.25,109.92,110.05,6776.0,104.8761,104.9523,104.6381,104.7619,6776.0
2022-06-27 10:55:00,110.11,110.42,110.06,110.2,10823.0,104.819,105.1141,104.7714,104.9047,10823.0
2022-06-27 11:00:00,110.23,110.47,110.18,110.23,10076.0,104.9332,105.1617,104.8856,104.9332,10076.0
2022-06-27 11:05:00,110.25,110.28,110.06,110.12,9479.0,104.9523,104.9808,104.7714,104.8285,9479.0
2022-06-27 11:10:00,110.09,110.27,109.97,110.27,9010.0,104.7999,104.9713,104.6857,104.9713,9010.0
2022-06-27 11:15:00,110.3,110.52,110.21,110.52,7847.0,104.9999,105.2093,104.9142,105.2093,7847.0
2022-06-27 11:20:00,110.51,111.02,110.42,110.98,11439.0,105.1998,105.6853,105.1141,105.6472,11439.0
2022-06-27 11:25:00,111.0,111.06,110.71,110.74,6427.0,105.6662,105.7233,105.3902,105.4187,6427.0
2022-06-27 11:30:00,110.71,110.73,110.36,110.38,5608.0,105.3902,105.4092,105.057,105.076,5608.0
2022-06-27 11:35:00,110.34,110.49,110.21,110.39,9181.0,105.0379,105.1807,104.9142,105.0855,9181.0
2022-06-27 11:40:00,110.34,110.61,110.34,110.42,5456.0,105.0379,105.295,105.0379,105.1141,5456.0
2022-06-27 11:45:00,110.43,110.53,110.26,110.32,9338.0,105.1236,105.2188,104.9618,105.0189,9338.0
2022-06-27 11:50:00,110.3,110.3,110.1,110.13,8035.0,104.9999,104.9999,104.8095,104.838,8035.0
2022-06-27 11:55:00,110.12,110.21,109.88,110.14,10987.0,104.8285,104.9142,104.6,104.8475,10987.0
2022-06-27 12:00:00,110.25,110.27,109.63,109.7,4605.0,104.9523,104.9713,104.362,104.4287,4605.0
2022-06-27 12:05:00,109.74,109.74,109.55,109.65,4849.0,104.4668,104.4668,104.2859,104.3811,4849.0
2022-06-27 12:10:00,109.6,109.67,109.47,109.63,5883.0,104.3335,104.4001,104.2097,104.362,5883.0
2022-06-27 12:15:00,109.55,109.78,109.53,109.71,6048.0,104.2859,104.5048,104.2669,104.4382,6048.0
2022-06-27 12:20:00,109.74,109.79,109.61,109.62,3728.0,104.4668,104.5144,104.343,104.3525,3728.0
2022-06-27 12:25:00,109.58,109.6,109.38,109.44,7652.0,104.3145,104.3335,104.1241,104.1812,7652.0
2022-06-27 12:30:00,109.44,109.44,109.16,109.21,4723.0,104.1812,104.1812,103.9146,103.9622,4723.0
2022-06-27 12:35:00,109.17,109.42,109.09,109.4,8021.0,103.9242,104.1621,103.848,104.1431,8021.0
2022-06-27 12:40:00,109.36,109.84,109.33,109.84,10653.0,104.105,104.562,104.0765,104.562,10653.0
2022-06-27 12:45:00,109.96,109.96,109.78,109.83,4819.0,104.6762,104.6762,104.5048,104.5524,4819.0
2022-06-27 12:50:00,109.86,110.08,109.86,110.01,11579.0,104.581,104.7904,104.581,104.7238,11579.0
2022-06-27 12:55:00,110.09,110.13,109.95,110.08,3654.0,104.7999,104.838,104.6667,104.7904,3654.0
2022-06-27 13:00:00,110.14,110.23,109.98,110.1,8054.0,104.8475,104.9332,104.6952,104.8095,8054.0
2022-06-27 13:05:00,110.09,110.1,109.82,110.02,5306.0,104.7999,104.8095,104.5429,104.7333,5306.0
2022-06-27 13:10:00,110.07,110.14,110.02,110.12,6987.0,104.7809,104.8475,104.7333,104.8285,6987.0
2022-06-27 13:15:00,110.1,110.21,110.0,110.18,9498.0,104.8095,104.9142,104.7143,104.8856,9498.0
2022-06-27 13:20:00,110.16,110.16,109.84,109.85,6240.0,104.8666,104.8666,104.562,104.5715,6240.0
2022-06-27 13:25:00,109.91,110.11,109.84,109.97,11131.0,104.6286,104.819,104.562,104.6857,11131.0
2022-06-27 13:30:00,109.92,109.93,109.78,109.81,6050.0,104.6381,104.6476,104.5048,104.5334,6050.0
2022-06-27 13:35:00,109.8,109.82,109.62,109.75,7342.0,104.5239,104.5429,104.3525,104.4763,7342.0
2022-06-27 13:40:00,109.74,109.75,109.48,109.59,8221.0,104.4668,104.4763,104.2193,104.324,8221.0
2022-06-27 13:45:00,109.56,109.6,109.46,109.56,10599.0,104.2954,104.3335,104.2002,104.2954,10599.0
2022-06-27 13:50:00,109.59,109.69,109.54,109.58,7100.0,104.324,104.4192,104.2764,104.3145,7100.0
2022-06-27 13:55:00,109.56,109.69,109.55,109.6,29530.0,104.2954,104.4192,104.2859,104.3335,29530.0
2022-06-27 14:00:00,109.6,109.75,109.43,109.64,9648.0,104.3335,104.4763,104.1717,104.3716,9648.0
2022-06-27 14:05:00,109.7,109.75,109.53,109.65,9045.0,104.4287,104.4763,104.2669,104.3811,9045.0
2022-06-27 14:10:00,109.65,109.86,109.64,109.82,9181.0,104.3811,104.581,104.3716,104.5429,9181.0
2022-06-27 14:15:00,109.83,110.07,109.83,110.05,10685.0,104.5524,104.7809,104.5524,104.7619,10685.0
2022-06-27 14:20:00,110.04,110.07,109.83,109.88,8402.0,104.7523,104.7809,104.5524,104.6,8402.0
2022-06-27 14:25:00,109.85,109.9,109.74,109.84,4210.0,104.5715,104.6191,104.4668,104.562,4210.0
2022-06-27 14:30:00,109.85,110.04,109.75,110.03,4973.0,104.5715,104.7523,104.4763,104.7428,4973.0
2022-06-27 14:35:00,110.03,110.27,109.99,110.24,8889.0,104.7428,104.9713,104.7048,104.9427,8889.0
2022-06-27 14:40:00,110.22,110.22,110.04,110.04,2784.0,104.9237,104.9237,104.7523,104.7523,2784.0
2022-06-27 14:45:00,110.05,110.22,110.02,110.17,6341.0,104.7619,104.9237,104.7333,104.8761,6341.0
2022-06-27 14:50:00,110.14,110.14,110.02,110.13,3079.0,104.8475,104.8475,104.7333,104.838,3079.0
2022-06-27 14:55:00,110.14,110.17,109.95,109.96,3863.0,104.8475,104.8761,104.6667,104.6762,3863.0
2022-06-27 15:00:00,109.99,110.07,109.62,109.79,6400.0,104.7048,104.7809,104.3525,104.5144,6400.0
2022-06-27 15:05:00,109.72,110.01,109.59,109.98,7127.0,104.4477,104.7238,104.324,104.6952,7127.0
2022-06-27 15:10:00,110.01,110.25,110.01,110.25,6512.0,104.7238,104.9523,104.7238,104.9523,6512.0
2022-06-27 15:15:00,110.28,110.34,110.17,110.32,6972.0,104.9808,105.0379,104.8761,105.0189,6972.0
2022-06-27 15:20:00,110.29,110.39,110.2,110.34,8375.0,104.9903,105.0855,104.9047,105.0379,8375.0
2022-06-27 15:25:00,110.36,110.47,110.22,110.32,9181.0,105.057,105.1617,104.9237,105.0189,9181.0
2022-06-27 15:30:00,110.3,110.3,110.1,110.14,16786.0,104.9999,104.9999,104.8095,104.8475,16786.0
2022-06-27 15:35:00,110.12,110.15,109.98,110.07,20358.0,104.8285,104.8571,104.6952,104.7809,20358.0
2022-06-27 15:40:00,110.09,110.5,110.04,110.48,33752.0,104.7999,105.1902,104.7523,105.1712,33752.0
2022-06-27 15:45:00,110.48,110.58,110.32,110.39,44173.0,105.1712,105.2664,105.0189,105.0855,44173.0
2022-06-27 15:50:00,110.35,110.35,109.91,110.05,55351.0,105.0475,105.0475,104.6286,104.7619,55351.0
2022-06-27 15:55:00,110.05,110.15,109.99,110.08,83206.0,104.7619,104.8571,104.7048,104.7904,83206.0
2022-06-28 09:30:00,110.74,111.83,110.68,111.71,44825.0,105.4187,106.4563,105.3616,106.3421,44825.0
2022-06-28 09:35:00,111.85,112.07,111.29,111.58,27316.0,106.4754,106.6848,105.9423,106.2183,27316.0
2022-06-28 09:40:00,111.62,112.05,111.49,111.9,17479.0,106.2564,106.6658,106.1327,106.523,17479.0
2022-06-28 09:45:00,111.89,112.77,111.89,112.72,35716.0,106.5135,107.3512,106.5135,107.3036,35716.0
2022-06-28 09:50:00,112.68,113.04,112.42,112.59,34677.0,107.2655,107.6082,107.018,107.1798,34677.0
2022-06-28 09:55:00,112.67,112.86,112.48,112.78,15286.0,107.256,107.4368,107.0751,107.3607,15286.0
2022-06-28 10:00:00,112.84,112.92,112.07,112.2,14841.0,107.4178,107.494,106.6848,106.8086,14841.0
2022-06-28 10:05:00,112.21,112.21,111.69,111.89,15503.0,106.8181,106.8181,106.3231,106.5135,15503.0
2022-06-28 10:10:00,112.07,112.33,111.9,112.16,9998.0,106.6848,106.9323,106.523,106.7705,9998.0
2022-06-28 10:15:00,112.18,112.33,111.83,111.86,17647.0,106.7895,106.9323,106.4563,106.4849,17647.0
2022-06-28 10:20:00,111.81,111.97,111.12,111.16,24872.0,106.4373,106.5896,105.7805,105.8185,24872.0
2022-06-28 10:25:00,111.19,111.33,110.69,110.7,18037.0,105.8471,105.9804,105.3711,105.3806,18037.0
2022-06-28 10:30:00,110.72,110.73,109.81,109.81,22287.0,105.3997,105.4092,104.5334,104.5334,22287.0
2022-06-28 10:35:00,109.76,109.99,109.61,109.99,11766.0,104.4858,104.7048,104.343,104.7048,11766.0
2022-06-28 10:40:00,109.92,110.04,109.59,110.0,8345.0,104.6381,104.7523,104.324,104.7143,8345.0
2022-06-28 10:45:00,109.92,109.97,109.41,109.49,4887.0,104.6381,104.6857,104.1526,104.2288,4887.0
2022-06-28 10:50:00,109.42,109.87,109.42,109.87,10441.0,104.1621,104.5905,104.1621,104.5905,10441.0
2022-06-28 10:55:00,110.0,110.45,109.94,110.35,13033.0,104.7143,105.1426,104.6572,105.0475,13033.0
2022-06-28 11:00:00,110.35,110.57,110.16,110.43,5445.0,105.0475,105.2569,104.8666,105.1236,5445.0
2022-06-28 11:05:00,110.48,110.48,110.09,110.11,3277.0,105.1712,105.1712,104.7999,104.819,3277.0
2022-06-28 11:10:00,110.19,110.3,109.88,109.98,7495.0,104.8951,104.9999,104.6,104.6952,7495.0
2022-06-28 11:15:00,109.95,110.02,109.5,109.59,18337.0,104.6667,104.7333,104.2383,104.324,18337.0
2022-06-28 11:20:00,109.52,109.63,108.94,108.97,11043.0,104.2573,104.362,103.7052,103.7338,11043.0
2022-06-28 11:25:00,108.95,109.04,108.54,108.58,16692.0,103.7147,103.8004,103.3244,103.3625,16692.0
2022-06-28 11:30:00,108.48,108.8,108.48,108.66,13007.0,103.2673,103.5719,103.2673,103.4387,13007.0
2022-06-28 11:35:00,108.67,108.68,108.28,108.34,8630.0,103.4482,103.4577,103.0769,103.134,8630.0
2022-06-28 11:40:00,108.38,108.42,108.13,108.31,11266.0,103.1721,103.2102,102.9341,103.1055,11266.0
2022-06-28 11:45:00,108.3,108.59,108.29,108.53,7037.0,103.096,103.372,103.0864,103.3149,7037.0
2022-06-28 11:50:00,108.53,108.6,108.19,108.33,7083.0,103.3149,103.3815,102.9912,103.1245,7083.0
2022-06-28 11:55:00,108.28,108.43,108.06,108.23,7504.0,103.0769,103.2197,102.8675,103.0293,7504.0
2022-06-28 12:00:00,108.25,108.39,108.03,108.07,21937.0,103.0484,103.1816,102.8389,102.877,21937.0
2022-06-28 12:05:00,108.02,108.29,108.0,108.2,14886.0,102.8294,103.0864,102.8104,103.0008,14886.0
2022-06-28 12:10:00,108.14,108.53,108.14,108.34,7955.0,102.9436,103.3149,102.9436,103.134,7955.0
2022-06-28 12:15:00,108.3,108.42,108.14,108.42,9639.0,103.096,103.2102,102.9436,103.2102,9639.0
2022-06-28 12:20:00,108.48,108.81,108.47,108.73,8910.0,103.2673,103.5815,103.2578,103.5053,8910.0
2022-06-28 12:25:00,108.74,109.16,108.74,109.16,8554.0,103.5148,103.9146,103.5148,103.9146,8554.0
2022-06-28 12:30:00,109.14,109.25,108.76,108.8,5393.0,103.8956,104.0003,103.5339,103.5719,5393.0
2022-06-28 12:35:00,108.84,109.06,108.82,108.95,3878.0,103.61,103.8194,103.591,103.7147,3878.0
2022-06-28 12:40:00,108.98,109.27,108.87,109.26,4736.0,103.7433,104.0193,103.6386,104.0098,4736.0
2022-06-28 12:45:00,109.29,109.37,109.08,109.13,4736.0,104.0384,104.1145,103.8385,103.8861,4736.0
2022-06-28 12:50:00,109.13,109.13,108.93,108.93,4716.0,103.8861,103.8861,103.6957,103.6957,4716.0
2022-06-28 12:55:00,108.93,109.12,108.85,109.01,5487.0,103.6957,103.8766,103.6195,103.7718,5487.0
2022-06-28 13:00:00,108.89,109.22,108.88,108.98,8207.0,103.6576,103.9718,103.6481,103.7433,8207.0
2022-06-28 13:05:00,108.92,108.92,108.51,108.59,3508.0,103.6862,103.6862,103.2959,103.372,3508.0
2022-06-28 13:10:00,108.62,108.69,108.35,108.57,4578.0,103.4006,103.4672,103.1436,103.353,4578.0
2022-06-28 13:15:00,108.61,108.61,108.52,108.52,2099.0,103.3911,103.3911,103.3054,103.3054,2099.0
2022-06-28 13:20:00,108.45,108.58,108.29,108.58,7427.0,103.2388,103.3625,103.0864,103.3625,7427.0
2022-06-28 13:25:00,108.55,108.63,108.36,108.6,5137.0,103.3339,103.4101,103.1531,103.3815,5137.0
2022-06-28 13:30:00,108.62,108.69,108.45,108.46,3007.0,103.4006,103.4672,103.2388,103.2483,3007.0
2022-06-28 13:35:00,108.44,108.46,108.14,108.31,7992.0,103.2292,103.2483,102.9436,103.1055,7992.0
2022-06-28 13:40:00,108.31,108.66,108.25,108.63,8675.0,103.1055,103.4387,103.0484,103.4101,8675.0
2022-06-28 13:45:00,108.63,108.81,108.62,108.75,5455.0,103.4101,103.5815,103.4006,103.5243,5455.0
2022-06-28 13:50:00,108.73,108.83,108.6,108.68,5938.0,103.5053,103.6005,103.3815,103.4577,5938.0
2022-06-28 13:55:00,108.67,108.85,108.63,108.77,4072.0,103.4482,103.6195,103.4101,103.5434,4072.0
2022-06-28 14:00:00,108.74,109.14,108.68,108.96,7115.0,103.5148,103.8956,103.4577,103.7242,7115.0
2022-06-28 14:05:00,108.96,109.13,108.96,108.99,28157.0,103.7242,103.8861,103.7242,103.7528,28157.0
2022-06-28 14:10:00,108.96,109.0,108.44,108.44,15750.0,103.7242,103.7623,103.2292,103.2292,15750.0
2022-06-28 14:15:00,108.35,108.41,108.1,108.14,24050.0,103.1436,103.2007,102.9056,102.9436,24050.0
2022-06-28 14:20:00,108.13,108.23,108.09,108.12,9208.0,102.9341,103.0293,102.896,102.9246,9208.0
2022-06-28 14:25:00,108.08,108.16,108.0,108.07,17727.0,102.8865,102.9627,102.8104,102.877,17727.0
2022-06-28 14:30:00,108.05,108.05,107.75,107.78,18387.0,102.858,102.858,102.5724,102.6009,18387.0
2022-06-28 14:35:00,107.78,107.78,107.61,107.66,10482.0,102.6009,102.6009,102.4391,102.4867,10482.0
2022-06-28 14:40:00,107.66,107.72,107.55,107.72,11552.0,102.4867,102.5438,102.382,102.5438,11552.0
2022-06-28 14:45:00,107.69,108.22,107.65,108.14,7694.0,102.5153,103.0198,102.4772,102.9436,7694.0
2022-06-28 14:50:00,108.2,108.29,108.1,108.25,6912.0,103.0008,103.0864,102.9056,103.0484,6912.0
2022-06-28 14:55:00,108.24,108.26,108.01,108.07,9691.0,103.0388,103.0579,102.8199,102.877,9691.0
2022-06-28 15:00:00,108.05,108.26,108.03,108.03,6635.0,102.858,103.0579,102.8389,102.8389,6635.0
2022-06-28 15:05:00,108.05,108.17,107.97,108.17,5424.0,102.858,102.9722,102.7818,102.9722,5424.0
2022-06-28 15:10:00,108.22,108.32,108.07,108.27,5977.0,103.0198,103.115,102.877,103.0674,5977.0
2022-06-28 15:15:00,108.26,108.41,108.24,108.38,4477.0,103.0579,103.2007,103.0388,103.1721,4477.0
2022-06-28 15:20:00,108.36,108.41,108.21,108.31,15411.0,103.1531,103.2007,103.0103,103.1055,15411.0
2022-06-28 15:25:00,108.35,108.36,108.03,108.19,10311.0,103.1436,103.1531,102.8389,102.9912,10311.0
2022-06-28 15:30:00,108.15,108.32,108.11,108.15,12381.0,102.9532,103.115,102.9151,102.9532,12381.0
2022-06-28 15:35:00,108.2,108.24,108.04,108.19,18017.0,103.0008,103.0388,102.8485,102.9912,18017.0
2022-06-28 15:40:00,108.19,108.25,107.87,107.92,14572.0,102.9912,103.0484,102.6866,102.7342,14572.0
2022-06-28 15:45:00,107.94,108.03,107.84,107.94,26121.0,102.7533,102.8389,102.6581,102.7533,26121.0
2022-06-28 15:50:00,107.95,108.07,107.84,108.06,43265.0,102.7628,102.877,102.6581,102.8675,43265.0
2022-06-28 15:55:00,108.06,108.06,107.81,107.98,75741.0,102.8675,102.8675,102.6295,102.7913,75741.0
2022-06-29 09:30:00,108.33,108.4,107.21,107.3,37106.0,103.6098,103.6768,102.5386,102.6247,37106.0
2022-06-29 09:35:00,107.3,107.73,106.56,106.56,8015.0,102.6247,103.036,101.9169,101.9169,8015.0
2022-06-29 09:40:00,106.53,106.6,105.9,106.01,19815.0,101.8882,101.9552,101.2857,101.3909,19815.0
2022-06-29 09:45:00,105.9,106.72,105.53,106.6,13182.0,101.2857,102.07,100.9318,101.9552,13182.0
2022-06-29 09:50:00,106.51,107.07,106.31,106.36,18398.0,101.8691,102.4047,101.6778,101.7256,18398.0
2022-06-29 09:55:00,106.3,106.55,106.08,106.41,16121.0,101.6683,101.9074,101.4578,101.7735,16121.0
2022-06-29 10:00:00,106.39,106.71,105.94,106.37,8268.0,101.7543,102.0604,101.3239,101.7352,8268.0
2022-06-29 10:05:00,106.4,106.61,106.09,106.16,6963.0,101.7639,101.9648,101.4674,101.5344,6963.0
2022-06-29 10:10:00,106.1,106.64,106.05,106.27,7186.0,101.477,101.9934,101.4292,101.6396,7186.0
2022-06-29 10:15:00,106.33,106.66,106.2,106.48,18407.0,101.697,102.0126,101.5726,101.8404,18407.0
2022-06-29 10:20:00,106.53,106.68,106.28,106.37,13711.0,101.8882,102.0317,101.6491,101.7352,13711.0
2022-06-29 10:25:00,106.32,106.94,106.31,106.54,4480.0,101.6874,102.2804,101.6778,101.8978,4480.0
2022-06-29 10:30:00,106.59,106.74,106.33,106.52,4270.0,101.9456,102.0891,101.697,101.8787,4270.0
2022-06-29 10:35:00,106.44,106.49,105.8,106.0,5159.0,101.8022,101.85,101.19,101.3813,5159.0
2022-06-29 10:40:00,105.93,106.11,105.69,105.98,5146.0,101.3144,101.4865,101.0848,101.3622,5146.0
2022-06-29 10:45:00,105.92,106.28,105.59,105.68,17957.0,101.3048,101.6491,100.9892,101.0753,17957.0
2022-06-29 10:50:00,105.68,105.76,105.38,105.58,5699.0,101.0753,101.1518,100.7883,100.9796,5699.0
2022-06-29 10:55:00,105.53,105.53,105.07,105.13,8881.0,100.9318,100.9318,100.4919,100.5492,8881.0
2022-06-29 11:00:00,105.08,105.17,104.78,104.78,11946.0,100.5014,100.5875,100.2145,100.2145,11946.0
2022-06-29 11:05:00,104.81,105.05,104.64,104.84,7633.0,100.2432,100.4727,100.0806,100.2719,7633.0
2022-06-29 11:10:00,104.88,105.0,104.62,104.65,5258.0,100.3101,100.4249,100.0615,100.0902,5258.0
2022-06-29 11:15:00,104.67,104.9,104.58,104.69,4982.0,100.1093,100.3293,100.0232,100.1284,4982.0
2022-06-29 11:20:00,104.63,104.65,104.22,104.43,7895.0,100.071,100.0902,99.6789,99.8797,7895.0
2022-06-29 11:25:00,104.48,104.66,104.45,104.59,7121.0,99.9276,100.0997,99.8989,100.0328,7121.0
2022-06-29 11:30:00,104.55,104.99,104.5,104.92,6904.0,99.9945,100.4153,99.9467,100.3484,6904.0
2022-06-29 11:35:00,104.97,105.07,104.86,104.93,10146.0,100.3962,100.4919,100.291,100.358,10146.0
2022-06-29 11:40:00,104.83,104.92,104.41,104.48,5564.0,100.2623,100.3484,99.8606,99.9276,5564.0
2022-06-29 11:45:00,104.52,104.82,104.5,104.68,4824.0,99.9658,100.2527,99.9467,100.1188,4824.0
2022-06-29 11:50:00,104.7,105.04,104.61,105.01,5702.0,100.138,100.4632,100.0519,100.4345,5702.0
2022-06-29 11:55:00,104.91,104.93,104.66,104.83,4907.0,100.3388,100.358,100.0997,100.2623,4907.0
2022-06-29 12:00:00,104.98,105.12,104.75,105.12,3460.0,100.4058,100.5397,100.1858,100.5397,3460.0
2022-06-29 12:05:00,104.99,105.05,104.62,104.68,5150.0,100.4153,100.4727,100.0615,100.1188,5150.0
2022-06-29 12:10:00,104.73,104.77,104.57,104.62,5995.0,100.1667,100.2049,100.0136,100.0615,5995.0
2022-06-29 12:15:00,104.69,104.93,104.65,104.86,4235.0,100.1284,100.358,100.0902,100.291,4235.0
2022-06-29 12:20:00,105.02,105.02,104.66,104.66,4013.0,100.444,100.444,100.0997,100.0997,4013.0
2022-06-29 12:25:00,104.63,104.68,104.4,104.47,5260.0,100.071,100.1188,99.851,99.918,5260.0
2022-06-29 12:30:00,104.43,104.61,104.33,104.5,7471.0,99.8797,100.0519,99.7841,99.9467,7471.0
2022-06-29 12:35:00,104.52,105.06,104.52,104.91,12059.0,99.9658,100.4823,99.9658,100.3388,12059.0
2022-06-29 12:40:00,105.0,105.11,104.87,105.02,15736.0,100.4249,100.5301,100.3006,100.444,15736.0
2022-06-29 12:45:00,105.03,105.17,104.87,105.07,6137.0,100.4536,100.5875,100.3006,100.4919,6137.0
2022-06-29 12:50:00,105.06,105.31,105.02,105.28,20772.0,100.4823,100.7214,100.444,100.6927,20772.0
2022-06-29 12:55:00,105.27,105.48,105.14,105.41,3237.0,100.6831,100.884,100.5588,100.817,3237.0
2022-06-29 13:00:00,105.36,105.48,105.24,105.29,7335.0,100.7692,100.884,100.6544,100.7023,7335.0
2022-06-29 13:05:00,105.27,105.61,105.26,105.6,12393.0,100.6831,101.0083,100.6736,100.9988,12393.0
2022-06-29 13:10:00,105.63,105.73,105.22,105.23,5577.0,101.0275,101.1231,100.6353,100.6449,5577.0
2022-06-29 13:15:00,105.2,105.23,105.09,105.18,3182.0,100.6162,100.6449,100.511,100.5971,3182.0
2022-06-29 13:20:00,105.11,105.17,105.0,105.03,9283.0,100.5301,100.5875,100.4249,100.4536,9283.0
2022-06-29 13:25:00,105.0,105.27,104.92,105.27,4699.0,100.4249,100.6831,100.3484,100.6831,4699.0
2022-06-29 13:30:00,105.31,105.48,105.22,105.41,24559.0,100.7214,100.884,100.6353,100.817,24559.0
2022-06-29 13:35:00,105.41,105.65,105.41,105.62,6169.0,100.817,101.0466,100.817,101.0179,6169.0
2022-06-29 13:40:00,105.58,105.72,105.54,105.69,21677.0,100.9796,101.1135,100.9414,101.0848,21677.0
2022-06-29 13:45:00,105.7,105.82,105.7,105.82,3875.0,101.0944,101.2092,101.0944,101.2092,3875.0
2022-06-29 13:50:00,105.82,105.98,105.8,105.92,3744.0,101.2092,101.3622,101.19,101.3048,3744.0
2022-06-29 13:55:00,105.99,106.21,105.99,106.12,5356.0,101.3718,101.5822,101.3718,101.4961,5356.0
2022-06-29 14:00:00,106.13,106.53,106.1,106.53,5621.0,101.5057,101.8882,101.477,101.8882,5621.0
2022-06-29 14:05:00,106.53,106.54,106.3,106.39,9717.0,101.8882,101.8978,101.6683,101.7543,9717.0
2022-06-29 14:10:00,106.39,106.42,106.28,106.33,8116.0,101.7543,101.783,101.6491,101.697,8116.0
2022-06-29 14:15:00,106.32,106.48,106.26,106.42,7237.0,101.6874,101.8404,101.63,101.783,7237.0
2022-06-29 14:20:00,106.37,106.38,106.23,106.3,4036.0,101.7352,101.7448,101.6013,101.6683,4036.0
2022-06-29 14:25:00,106.24,106.58,106.24,106.55,6003.0,101.6109,101.9361,101.6109,101.9074,6003.0
2022-06-29 14:30:00,106.53,106.56,106.34,106.45,8817.0,101.8882,101.9169,101.7065,101.8117,8817.0
2022-06-29 14:35:00,106.47,106.47,106.25,106.25,4134.0,101.8309,101.8309,101.6204,101.6204,4134.0
2022-06-29 14:40:00,106.29,106.31,106.1,106.11,4606.0,101.6587,101.6778,101.477,101.4865,4606.0
2022-06-29 14:45:00,106.09,106.27,106.05,106.21,8518.0,101.4674,101.6396,101.4292,101.5822,8518.0
2022-06-29 14:50:00,106.13,106.25,106.13,106.23,4124.0,101.5057,101.6204,101.5057,101.6013,4124.0
2022-06-29 14:55:00,106.26,106.38,106.25,106.27,4503.0,101.63,101.7448,101.6204,101.6396,4503.0
2022-06-29 15:00:00,106.23,106.29,106.07,106.21,5534.0,101.6013,101.6587,101.4483,101.5822,5534.0
2022-06-29 15:05:00,106.22,106.33,106.09,106.33,7222.0,101.5917,101.697,101.4674,101.697,7222.0
2022-06-29 15:10:00,106.27,106.47,106.17,106.47,9087.0,101.6396,101.8309,101.5439,101.8309,9087.0
2022-06-29 15:15:00,106.43,106.78,106.38,106.58,5829.0,101.7926,102.1273,101.7448,101.9361,5829.0
2022-06-29 15:20:00,106.61,106.72,106.56,106.72,5222.0,101.9648,102.07,101.9169,102.07,5222.0
2022-06-29 15:25:00,106.71,106.75,106.61,106.71,6151.0,102.0604,102.0987,101.9648,102.0604,6151.0
2022-06-29 15:30:00,106.69,106.7,106.22,106.23,14004.0,102.0413,102.0508,101.5917,101.6013,14004.0
2022-06-29 15:35:00,106.24,106.28,106.06,106.26,13964.0,101.6109,101.6491,101.4387,101.63,13964.0
2022-06-29 15:40:00,106.27,106.34,106.14,106.17,23215.0,101.6396,101.7065,101.5152,101.5439,23215.0
2022-06-29 15:45:00,106.18,106.28,106.01,106.12,39669.0,101.5535,101.6491,101.3909,101.4961,39669.0
2022-06-29 15:50:00,106.22,106.35,105.85,106.06,38449.0,101.5917,101.7161,101.2379,101.4387,38449.0
2022-06-29 15:55:00,106.07,106.29,106.06,106.25,70685.0,101.4483,101.6587,101.4387,101.6204,70685.0
2022-06-30 09:30:00,103.55,104.15,102.69,103.78,59977.0,99.0381,99.6119,98.2156,99.2581,59977.0
2022-06-30 09:35:00,103.64,104.04,103.27,103.27,10790.0,99.1242,99.5067,98.7703,98.7703,10790.0
2022-06-30 09:40:00,103.34,103.92,103.34,103.58,5686.0,98.8372,99.392,98.8372,99.0668,5686.0
2022-06-30 09:45:00,103.58,104.01,103.37,103.55,12252.0,99.0668,99.478,98.8659,99.0381,12252.0
2022-06-30 09:50:00,103.59,103.86,102.84,103.01,14291.0,99.0763,99.3346,98.359,98.5216,14291.0
2022-06-30 09:55:00,102.81,103.15,102.63,102.7,11727.0,98.3303,98.6555,98.1582,98.2251,11727.0
2022-06-30 10:00:00,102.64,102.78,102.24,102.44,20293.0,98.1677,98.3016,97.7852,97.9764,20293.0
2022-06-30 10:05:00,102.36,102.76,102.36,102.69,20292.0,97.8999,98.2825,97.8999,98.2156,20292.0
2022-06-30 10:10:00,102.7,103.25,102.61,103.25,10972.0,98.2251,98.7512,98.139,98.7512,10972.0
2022-06-30 10:15:00,103.27,103.77,103.26,103.71,9512.0,98.7703,99.2485,98.7607,99.1911,9512.0
2022-06-30 10:20:00,103.61,103.79,103.44,103.47,8784.0,99.0955,99.2676,98.9329,98.9616,8784.0
2022-06-30 10:25:00,103.44,103.71,103.36,103.46,7087.0,98.9329,99.1911,98.8564,98.952,7087.0
2022-06-30 10:30:00,103.5,104.05,103.43,103.9,7760.0,98.9903,99.5163,98.9233,99.3728,7760.0
2022-06-30 10:35:00,103.85,103.86,103.25,103.26,16574.0,99.325,99.3346,98.7512,98.7607,16574.0
2022-06-30 10:40:00,103.27,103.27,102.81,102.84,14129.0,98.7703,98.7703,98.3303,98.359,14129.0
2022-06-30 10:45:00,102.89,103.02,102.58,102.85,8086.0,98.4068,98.5312,98.1103,98.3686,8086.0
2022-06-30 10:50:00,102.87,103.24,102.76,103.09,17177.0,98.3877,98.7416,98.2825,98.5981,17177.0
2022-06-30 10:55:00,103.09,103.29,103.03,103.13,6829.0,98.5981,98.7894,98.5407,98.6364,6829.0
2022-06-30 11:00:00,103.09,103.14,102.85,103.14,12205.0,98.5981,98.6459,98.3686,98.6459,12205.0
2022-06-30 11:05:00,103.19,103.82,103.17,103.8,15523.0,98.6938,99.2963,98.6746,99.2772,15523.0
2022-06-30 11:10:00,103.86,104.03,103.62,103.91,11683.0,99.3346,99.4972,99.105,99.3824,11683.0
2022-06-30 11:15:00,103.88,104.21,103.87,104.01,12650.0,99.3537,99.6693,99.3441,99.478,12650.0
2022-06-30 11:20:00,104.07,104.43,104.07,104.4,8191.0,99.5354,99.8797,99.5354,99.851,8191.0
2022-06-30 11:25:00,104.48,104.85,104.48,104.56,10858.0,99.9276,100.2814,99.9276,100.0041,10858.0
2022-06-30 11:30:00,104.6,104.64,104.25,104.29,6808.0,100.0423,100.0806,99.7076,99.7458,6808.0
2022-06-30 11:35:00,104.26,104.28,104.0,104.2,7768.0,99.7171,99.7363,99.4685,99.6598,7768.0
2022-06-30 11:40:00,104.21,104.42,104.16,104.39,8874.0,99.6693,99.8702,99.6215,99.8415,8874.0
2022-06-30 11:45:00,104.37,104.67,104.3,104.63,6265.0,99.8224,100.1093,99.7554,100.071,6265.0
2022-06-30 11:50:00,104.49,104.53,104.36,104.46,6227.0,99.9371,99.9754,99.8128,99.9084,6227.0
2022-06-30 11:55:00,104.43,104.51,104.24,104.48,6476.0,99.8797,99.9563,99.698,99.9276,6476.0
2022-06-30 12:00:00,104.5,104.58,104.24,104.38,6946.0,99.9467,100.0232,99.698,99.8319,6946.0
2022-06-30 12:05:00,104.38,104.39,103.99,104.0,5554.0,99.8319,99.8415,99.4589,99.4685,5554.0
2022-06-30 12:10:00,104.0,104.48,104.0,104.48,8435.0,99.4685,99.9276,99.4685,99.9276,8435.0
2022-06-30 12:15:00,104.44,104.63,104.34,104.62,10417.0,99.8893,100.071,99.7937,100.0615,10417.0
2022-06-30 12:20:00,104.58,105.18,104.58,105.18,9912.0,100.0232,100.5971,100.0232,100.5971,9912.0
2022-06-30 12:25:00,105.13,105.45,105.12,105.3,11169.0,100.5492,100.8553,100.5397,100.7118,11169.0
2022-06-30 12:30:00,105.33,105.6,105.31,105.43,5019.0,100.7405,100.9988,100.7214,100.8362,5019.0
2022-06-30 12:35:00,105.42,105.42,105.15,105.26,4687.0,100.8266,100.8266,100.5684,100.6736,4687.0
2022-06-30 12:40:00,105.26,105.37,105.16,105.35,6385.0,100.6736,100.7788,100.5779,100.7597,6385.0
2022-06-30 12:45:00,105.33,105.35,105.15,105.18,4873.0,100.7405,100.7597,100.5684,100.5971,4873.0
2022-06-30 12:50:00,105.0,105.14,105.0,105.14,5375.0,100.4249,100.5588,100.4249,100.5588,5375.0
2022-06-30 12:55:00,105.13,105.22,104.94,105.1,6027.0,100.5492,100.6353,100.3675,100.5205,6027.0
2022-06-30 13:00:00,105.12,105.33,105.11,105.18,5724.0,100.5397,100.7405,100.5301,100.5971,5724.0
2022-06-30 13:05:00,105.1,105.1,104.6,104.6,5650.0,100.5205,100.5205,100.0423,100.0423,5650.0
2022-06-30 13:10:00,104.61,104.67,104.0,104.11,22862.0,100.0519,100.1093,99.4685,99.5737,22862.0
2022-06-30 13:15:00,104.12,104.49,104.12,104.49,7524.0,99.5832,99.9371,99.5832,99.9371,7524.0
2022-06-30 13:20:00,104.49,104.65,104.41,104.65,5934.0,99.9371,100.0902,99.8606,100.0902,5934.0
2022-06-30 13:25:00,104.62,104.72,104.52,104.65,4589.0,100.0615,100.1571,99.9658,100.0902,4589.0
2022-06-30 13:30:00,104.64,104.96,104.64,104.85,5355.0,100.0806,100.3866,100.0806,100.2814,5355.0
2022-06-30 13:35:00,104.85,105.11,104.85,105.03,6794.0,100.2814,100.5301,100.2814,100.4536,6794.0
2022-06-30 13:40:00,105.06,105.24,104.75,104.75,6814.0,100.4823,100.6544,100.1858,100.1858,6814.0
2022-06-30 13:45:00,104.7,105.08,104.69,105.06,4236.0,100.138,100.5014,100.1284,100.4823,4236.0
2022-06-30 13:50:00,105.07,105.29,105.07,105.19,6857.0,100.4919,100.7023,100.4919,100.6066,6857.0
2022-06-30 13:55:00,104.99,105.02,104.82,104.98,4558.0,100.4153,100.444,100.2527,100.4058,4558.0
2022-06-30 14:00:00,105.02,105.08,104.8,104.98,8302.0,100.444,100.5014,100.2336,100.4058,8302.0
2022-06-30 14:05:00,104.96,105.2,104.65,104.72,11947.0,100.3866,100.6162,100.0902,100.1571,11947.0
2022-06-30 14:10:00,104.73,104.9,104.58,104.61,6458.0,100.1667,100.3293,100.0232,100.0519,6458.0
2022-06-30 14:15:00,104.59,104.77,104.51,104.75,6942.0,100.0328,100.2049,99.9563,100.1858,6942.0
2022-06-30 14:20:00,104.72,104.79,104.35,104.35,6308.0,100.1571,100.2241,99.8032,99.8032,6308.0
2022-06-30 14:25:00,104.38,104.75,104.22,104.49,8623.0,99.8319,100.1858,99.6789,99.9371,8623.0
2022-06-30 14:30:00,104.52,104.65,104.44,104.48,4164.0,99.9658,100.0902,99.8893,99.9276,4164.0
2022-06-30 14:35:00,104.4,104.47,104.27,104.38,4860.0,99.851,99.918,99.7267,99.8319,4860.0
2022-06-30 14:40:00,104.32,104.33,103.97,104.0,9373.0,99.7745,99.7841,99.4398,99.4685,9373.0
2022-06-30 14:45:00,103.96,104.19,103.9,104.09,5932.0,99.4302,99.6502,99.3728,99.5546,5932.0
2022-06-30 14:50:00,104.07,104.14,103.82,103.94,9359.0,99.5354,99.6024,99.2963,99.4111,9359.0
2022-06-30 14:55:00,103.93,104.04,103.91,103.97,5480.0,99.4015,99.5067,99.3824,99.4398,5480.0
2022-06-30 15:00:00,103.89,104.01,103.78,103.84,8593.0,99.3633,99.478,99.2581,99.3154,8593.0
2022-06-30 15:05:00,103.88,103.88,103.42,103.42,7484.0,99.3537,99.3537,98.9137,98.9137,7484.0
2022-06-30 15:10:00,103.4,103.56,103.36,103.55,11445.0,98.8946,99.0476,98.8564,99.0381,11445.0
2022-06-30 15:15:00,103.48,103.52,103.25,103.41,8272.0,98.9711,99.0094,98.7512,98.9042,8272.0
2022-06-30 15:20:00,103.48,103.74,103.46,103.64,9226.0,98.9711,99.2198,98.952,99.1242,9226.0
2022-06-30 15:25:00,103.72,104.06,103.72,104.05,9864.0,99.2007,99.5259,99.2007,99.5163,9864.0
2022-06-30 15:30:00,104.05,104.31,104.01,104.31,19012.0,99.5163,99.765,99.478,99.765,19012.0
2022-06-30 15:35:00,104.28,104.47,104.16,104.18,17128.0,99.7363,99.918,99.6215,99.6406,17128.0
2022-06-30 15:40:00,104.16,104.36,103.68,103.84,24033.0,99.6215,99.8128,99.1624,99.3154,24033.0
2022-06-30 15:45:00,103.83,104.38,103.83,104.07,29160.0,99.3059,99.8319,99.3059,99.5354,29160.0
2022-06-30 15:50:00,104.06,104.31,103.68,103.83,64226.0,99.5259,99.765,99.1624,99.3059,64226.0
2022-06-30 15:55:00,103.8,104.44,103.79,104.42,180819.0,99.2772,99.8893,99.2676,99.8702,180819.0
2022-07-01 09:30:00,104.24,104.86,103.46,104.42,53509.0,99.698,100.291,98.952,99.8702,53509.0
2022-07-01 09:35:00,104.3,105.4,103.77,105.4,7215.0,99.7554,100.8075,99.2485,100.8075,7215.0
2022-07-01 09:40:00,105.38,105.9,105.21,105.46,14613.0,100.7883,101.2857,100.6258,100.8649,14613.0
2022-07-01 09:45:00,105.47,106.76,105.31,106.43,13300.0,100.8744,102.1082,100.7214,101.7926,13300.0
2022-07-01 09:50:00,106.22,107.0,105.99,106.99,10919.0,101.5917,102.3378,101.3718,102.3282,10919.0
2022-07-01 09:55:00,107.0,107.09,106.18,106.21,11985.0,102.3378,102.4238,101.5535,101.5822,11985.0
2022-07-01 10:00:00,106.08,106.45,105.11,105.18,14605.0,101.4578,101.8117,100.5301,100.5971,14605.0
2022-07-01 10:05:00,105.2,105.6,104.79,105.52,23908.0,100.6162,100.9988,100.2241,100.9222,23908.0
2022-07-01 10:10:00,105.64,105.77,104.37,104.49,26499.0,101.037,101.1614,99.8224,99.9371,26499.0
2022-07-01 10:15:00,104.47,104.68,104.1,104.2,9075.0,99.918,100.1188,99.5641,99.6598,9075.0
2022-07-01 10:20:00,104.2,104.29,103.61,103.67,11597.0,99.6598,99.7458,99.0955,99.1529,11597.0
2022-07-01 10:25:00,103.64,103.69,103.3,103.37,40710.0,99.1242,99.172,98.799,98.8659,40710.0
2022-07-01 10:30:00,103.36,103.65,103.19,103.46,37282.0,98.8564,99.1337,98.6938,98.952,37282.0
2022-07-01 10:35:00,103.52,103.6,103.0,103.12,39765.0,99.0094,99.0859,98.512,98.6268,39765.0
2022-07-01 10:40:00,103.17,103.6,103.04,103.43,71716.0,98.6746,99.0859,98.5503,98.9233,71716.0
2022-07-01 10:45:00,103.42,104.12,103.38,103.87,15590.0,98.9137,99.5832,98.8755,99.3441,15590.0
2022-07-01 10:50:00,103.92,104.16,103.54,103.95,17041.0,99.392,99.6215,99.0285,99.4207,17041.0
2022-07-01 10:55:00,103.84,104.3,103.73,104.07,7319.0,99.3154,99.7554,99.2102,99.5354,7319.0
2022-07-01 11:00:00,104.0,104.35,103.94,104.19,10958.0,99.4685,99.8032,99.4111,99.6502,10958.0
2022-07-01 11:05:00,104.13,104.83,104.13,104.77,17045.0,99.5928,100.2623,99.5928,100.2049,17045.0
2022-07-01 11:10:00,104.64,104.87,104.56,104.75,10640.0,100.0806,100.3006,100.0041,100.1858,10640.0
2022-07-01 11:15:00,104.74,105.15,104.73,104.95,18450.0,100.1762,100.5684,100.1667,100.3771,18450.0
2022-07-01 11:20:00,104.96,105.1,104.76,104.92,14991.0,100.3866,100.5205,100.1954,100.3484,14991.0
2022-07-01 11:25:00,104.96,104.97,104.58,104.65,9256.0,100.3866,100.3962,100.0232,100.0902,9256.0
2022-07-01 11:30:00,104.73,105.19,104.71,105.09,19045.0,100.1667,100.6066,100.1475,100.511,19045.0
2022-07-01 11:35:00,105.08,105.21,104.74,104.92,14268.0,100.5014,100.6258,100.1762,100.3484,14268.0
2022-07-01 11:40:00,104.9,105.03,104.81,104.81,6683.0,100.3293,100.4536,100.2432,100.2432,6683.0
2022-07-01 11:45:00,104.78,105.1,104.69,104.9,29056.0,100.2145,100.5205,100.1284,100.3293,29056.0
2022-07-01 11:50:00,104.77,104.77,104.38,104.44,18452.0,100.2049,100.2049,99.8319,99.8893,18452.0
2022-07-01 11:55:00,104.41,104.56,104.35,104.51,16227.0,99.8606,100.0041,99.8032,99.9563,16227.0
2022-07-01 12:00:00,104.53,104.66,104.4,104.66,17041.0,99.9754,100.0997,99.851,100.0997,17041.0
2022-07-01 12:05:00,104.62,104.93,104.61,104.86,27822.0,100.0615,100.358,100.0519,100.291,27822.0
2022-07-01 12:10:00,104.79,104.97,104.67,104.97,9346.0,100.2241,100.3962,100.1093,100.3962,9346.0
2022-07-01 12:15:00,104.93,105.6,104.91,105.6,8684.0,100.358,100.9988,100.3388,100.9988,8684.0
2022-07-01 12:20:00,105.65,105.87,105.65,105.76,7724.0,101.0466,101.257,101.0466,101.1518,7724.0
2022-07-01 12:25:00,105.78,105.93,105.73,105.8,6159.0,101.1709,101.3144,101.1231,101.19,6159.0
2022-07-01 12:30:00,105.79,105.84,105.45,105.45,4267.0,101.1805,101.2283,100.8553,100.8553,4267.0
2022-07-01 12:35:00,105.45,105.58,105.18,105.25,9217.0,100.8553,100.9796,100.5971,100.664,9217.0
2022-07-01 12:40:00,105.3,105.35,105.15,105.22,3006.0,100.7118,100.7597,100.5684,100.6353,3006.0
2022-07-01 12:45:00,105.22,105.22,104.97,105.1,10677.0,100.6353,100.6353,100.3962,100.5205,10677.0
2022-07-01 12:50:00,105.15,105.46,105.12,105.41,3751.0,100.5684,100.8649,100.5397,100.817,3751.0
2022-07-01 12:55:00,105.4,105.44,104.98,104.98,3505.0,100.8075,100.8457,100.4058,100.4058,3505.0
2022-07-01 13:00:00,105.01,105.18,104.85,104.85,7007.0,100.4345,100.5971,100.2814,100.2814,7007.0
2022-07-01 13:05:00,104.89,104.95,104.8,104.86,7121.0,100.3197,100.3771,100.2336,100.291,7121.0
2022-07-01 13:10:00,104.83,104.83,104.51,104.59,14978.0,100.2623,100.2623,99.9563,100.0328,14978.0
2022-07-01 13:15:00,104.63,104.79,104.32,104.79,17017.0,100.071,100.2241,99.7745,100.2241,17017.0
2022-07-01 13:20:00,104.75,105.13,104.7,105.11,10260.0,100.1858,100.5492,100.138,100.5301,10260.0
2022-07-01 13:25:00,105.03,105.19,104.96,105.18,4907.0,100.4536,100.6066,100.3866,100.5971,4907.0
2022-07-01 13:30:00,105.18,105.33,105.13,105.22,4627.0,100.5971,100.7405,100.5492,100.6353,4627.0
2022-07-01 13:35:00,105.15,105.4,104.95,105.25,6650.0,100.5684,100.8075,100.3771,100.664,6650.0
2022-07-01 13:40:00,105.19,105.46,105.14,105.3,2170.0,100.6066,100.8649,100.5588,100.7118,2170.0
2022-07-01 13:45:00,105.33,105.5,105.28,105.46,4990.0,100.7405,100.9031,100.6927,100.8649,4990.0
2022-07-01 13:50:00,105.41,105.41,105.27,105.27,3944.0,100.817,100.817,100.6831,100.6831,3944.0
2022-07-01 13:55:00,105.28,105.32,105.15,105.29,2926.0,100.6927,100.731,100.5684,100.7023,2926.0
2022-07-01 14:00:00,105.25,105.36,105.21,105.22,3962.0,100.664,100.7692,100.6258,100.6353,3962.0
2022-07-01 14:05:00,105.27,105.35,105.11,105.15,5159.0,100.6831,100.7597,100.5301,100.5684,5159.0
2022-07-01 14:10:00,105.05,105.36,105.05,105.36,2679.0,100.4727,100.7692,100.4727,100.7692,2679.0
2022-07-01 14:15:00,105.33,105.51,105.22,105.49,8621.0,100.7405,100.9127,100.6353,100.8936,8621.0
2022-07-01 14:20:00,105.48,105.7,105.39,105.68,3364.0,100.884,101.0944,100.7979,101.0753,3364.0
2022-07-01 14:25:00,105.68,105.73,105.5,105.5,3636.0,101.0753,101.1231,100.9031,100.9031,3636.0
2022-07-01 14:30:00,105.48,105.7,105.48,105.62,5913.0,100.884,101.0944,100.884,101.0179,5913.0
2022-07-01 14:35:00,105.59,105.66,105.37,105.66,5774.0,100.9892,101.0561,100.7788,101.0561,5774.0
2022-07-01 14:40:00,105.64,105.66,105.46,105.48,4075.0,101.037,101.0561,100.8649,100.884,4075.0
2022-07-01 14:45:00,105.48,105.64,105.44,105.52,3209.0,100.884,101.037,100.8457,100.9222,3209.0
2022-07-01 14:50:00,105.52,105.56,105.16,105.23,2500.0,100.9222,100.9605,100.5779,100.6449,2500.0
2022-07-01 14:55:00,105.19,105.39,105.19,105.39,2327.0,100.6066,100.7979,100.6066,100.7979,2327.0
2022-07-01 15:00:00,105.44,105.46,105.08,105.24,6691.0,100.8457,100.8649,100.5014,100.6544,6691.0
2022-07-01 15:05:00,105.34,105.5,105.28,105.5,5273.0,100.7501,100.9031,100.6927,100.9031,5273.0
2022-07-01 15:10:00,105.45,105.57,105.43,105.51,4326.0,100.8553,100.9701,100.8362,100.9127,4326.0
2022-07-01 15:15:00,105.45,105.59,105.43,105.52,5581.0,100.8553,100.9892,100.8362,100.9222,5581.0
2022-07-01 15:20:00,105.46,105.49,105.34,105.44,6090.0,100.8649,100.8936,100.7501,100.8457,6090.0
2022-07-01 15:25:00,105.43,105.75,105.43,105.73,10835.0,100.8362,101.1422,100.8362,101.1231,10835.0
2022-07-01 15:30:00,105.75,106.0,105.75,105.81,13019.0,101.1422,101.3813,101.1422,101.1996,13019.0
2022-07-01 15:35:00,105.84,105.9,105.69,105.88,15686.0,101.2283,101.2857,101.0848,101.2666,15686.0
2022-07-01 15:40:00,105.89,106.0,105.83,105.93,14183.0,101.2761,101.3813,101.2187,101.3144,14183.0
2022-07-01 15:45:00,105.94,105.96,105.73,105.83,27631.0,101.3239,101.3431,101.1231,101.2187,27631.0
2022-07-01 15:50:00,105.85,105.93,105.22,105.54,47891.0,101.2379,101.3144,100.6353,100.9414,47891.0
2022-07-01 15:55:00,105.55,105.69,105.45,105.63,76868.0,100.9509,101.0848,100.8553,101.0275,76868.0
2022-07-05 09:30:00,102.0,102.51,100.8,100.9,75189.0,97.5556,98.0434,96.4079,96.5036,75189.0
2022-07-05 09:35:00,100.97,101.08,100.44,100.57,26761.0,96.5705,96.6757,96.0636,96.1879,26761.0
2022-07-05 09:40:00,100.58,101.59,100.58,101.41,26905.0,96.1975,97.1635,96.1975,96.9913,26905.0
2022-07-05 09:45:00,101.38,101.58,100.38,100.44,24742.0,96.9626,97.1539,96.0062,96.0636,24742.0
2022-07-05 09:50:00,100.36,100.61,100.12,100.59,29373.0,95.9871,96.2262,95.7575,96.2071,29373.0
2022-07-05 09:55:00,100.64,100.68,100.16,100.55,22465.0,96.2549,96.2931,95.7958,96.1688,22465.0
2022-07-05 10:00:00,100.5,101.28,100.23,101.22,22589.0,96.121,96.867,95.8627,96.8096,22589.0
2022-07-05 10:05:00,101.24,101.56,100.97,101.56,20816.0,96.8287,97.1348,96.5705,97.1348,20816.0
2022-07-05 10:10:00,101.69,102.66,101.69,102.65,38180.0,97.2591,98.1869,97.2591,98.1773,38180.0
2022-07-05 10:15:00,102.58,102.58,102.22,102.55,22155.0,98.1103,98.1103,97.766,98.0817,22155.0
2022-07-05 10:20:00,102.49,102.63,102.14,102.21,24435.0,98.0243,98.1582,97.6895,97.7565,24435.0
2022-07-05 10:25:00,102.14,102.19,101.54,101.89,16046.0,97.6895,97.7373,97.1157,97.4504,16046.0
2022-07-05 10:30:00,101.92,102.14,101.67,101.8,17825.0,97.4791,97.6895,97.24,97.3643,17825.0
2022-07-05 10:35:00,101.8,102.86,101.79,102.83,22476.0,97.3643,98.3781,97.3548,98.3495,22476.0
2022-07-05 10:40:00,102.86,102.91,102.39,102.45,29676.0,98.3781,98.426,97.9286,97.986,29676.0
2022-07-05 10:45:00,102.45,102.67,102.08,102.59,31089.0,97.986,98.1964,97.6321,98.1199,31089.0
2022-07-05 10:50:00,102.55,102.56,102.03,102.04,12593.0,98.0817,98.0912,97.5843,97.5939,12593.0
2022-07-05 10:55:00,102.01,102.45,101.93,102.4,11695.0,97.5652,97.986,97.4887,97.9382,11695.0
2022-07-05 11:00:00,102.4,102.5,101.97,102.44,16821.0,97.9382,98.0338,97.5269,97.9764,16821.0
2022-07-05 11:05:00,102.41,102.74,102.23,102.74,9026.0,97.9478,98.2634,97.7756,98.2634,9026.0
2022-07-05 11:10:00,102.77,102.81,102.47,102.7,16977.0,98.2921,98.3303,98.0051,98.2251,16977.0
2022-07-05 11:15:00,102.68,102.85,102.6,102.65,15022.0,98.206,98.3686,98.1295,98.1773,15022.0
2022-07-05 11:20:00,102.67,103.05,102.44,102.51,17528.0,98.1964,98.5599,97.9764,98.0434,17528.0
2022-07-05 11:25:00,102.48,102.57,102.1,102.43,32921.0,98.0147,98.1008,97.6513,97.9669,32921.0
2022-07-05 11:30:00,102.42,102.61,102.14,102.21,13030.0,97.9573,98.139,97.6895,97.7565,13030.0
2022-07-05 11:35:00,102.24,102.41,101.9,101.98,12549.0,97.7852,97.9478,97.46,97.5365,12549.0
2022-07-05 11:40:00,102.0,102.49,101.99,102.49,14342.0,97.5556,98.0243,97.5461,98.0243,14342.0
2022-07-05 11:45:00,102.5,102.85,102.5,102.58,10975.0,98.0338,98.3686,98.0338,98.1103,10975.0
2022-07-05 11:50:00,102.55,102.79,102.48,102.76,8441.0,98.0817,98.3112,98.0147,98.2825,8441.0
2022-07-05 11:55:00,102.74,102.88,102.62,102.79,11854.0,98.2634,98.3973,98.1486,98.3112,11854.0
2022-07-05 12:00:00,102.8,103.04,102.7,102.81,8611.0,98.3208,98.5503,98.2251,98.3303,8611.0
2022-07-05 12:05:00,102.93,103.16,102.8,103.11,7583.0,98.4451,98.6651,98.3208,98.6173,7583.0
2022-07-05 12:10:00,103.1,103.3,102.88,103.02,8815.0,98.6077,98.799,98.3973,98.5312,8815.0
2022-07-05 12:15:00,103.0,103.27,102.79,103.11,13695.0,98.512,98.7703,98.3112,98.6173,13695.0
2022-07-05 12:20:00,103.18,103.68,103.13,103.64,6584.0,98.6842,99.1624,98.6364,99.1242,6584.0
2022-07-05 12:25:00,103.66,103.79,103.44,103.52,10365.0,99.1433,99.2676,98.9329,99.0094,10365.0
2022-07-05 12:30:00,103.51,103.56,103.23,103.36,11967.0,98.9998,99.0476,98.732,98.8564,11967.0
2022-07-05 12:35:00,103.42,103.52,103.33,103.42,10091.0,98.9137,99.0094,98.8277,98.9137,10091.0
2022-07-05 12:40:00,103.41,103.45,102.89,102.99,7193.0,98.9042,98.9424,98.4068,98.5025,7193.0
2022-07-05 12:45:00,102.97,102.97,102.62,102.84,10206.0,98.4834,98.4834,98.1486,98.359,10206.0
2022-07-05 12:50:00,102.85,102.89,102.52,102.75,9660.0,98.3686,98.4068,98.053,98.2729,9660.0
2022-07-05 12:55:00,102.69,102.78,102.51,102.57,8747.0,98.2156,98.3016,98.0434,98.1008,8747.0
2022-07-05 13:00:00,102.6,102.86,102.58,102.86,6000.0,98.1295,98.3781,98.1103,98.3781,6000.0
2022-07-05 13:05:00,103.03,103.04,102.59,102.91,8981.0,98.5407,98.5503,98.1199,98.426,8981.0
2022-07-05 13:10:00,102.95,103.0,102.86,102.99,8143.0,98.4642,98.512,98.3781,98.5025,8143.0
2022-07-05 13:15:00,103.05,103.15,102.88,103.15,9266.0,98.5599,98.6555,98.3973,98.6555,9266.0
2022-07-05 13:20:00,103.19,103.36,103.08,103.14,12958.0,98.6938,98.8564,98.5886,98.6459,12958.0
2022-07-05 13:25:00,103.1,103.23,103.04,103.04,7883.0,98.6077,98.732,98.5503,98.5503,7883.0
2022-07-05 13:30:00,103.07,103.09,102.86,102.86,6147.0,98.579,98.5981,98.3781,98.3781,6147.0
2022-07-05 13:35:00,102.83,103.01,102.83,102.88,11749.0,98.3495,98.5216,98.3495,98.3973,11749.0
2022-07-05 13:40:00,102.97,102.98,102.51,102.54,14595.0,98.4834,98.4929,98.0434,98.0721,14595.0
2022-07-05 13:45:00,102.51,102.56,102.07,102.44,24626.0,98.0434,98.0912,97.6226,97.9764,24626.0
2022-07-05 13:50:00,102.45,102.54,102.35,102.5,11454.0,97.986,98.0721,97.8904,98.0338,11454.0
2022-07-05 13:55:00,102.48,102.53,102.17,102.53,14107.0,98.0147,98.0625,97.7182,98.0625,14107.0
2022-07-05 14:00:00,102.53,102.74,102.42,102.74,11572.0,98.0625,98.2634,97.9573,98.2634,11572.0
2022-07-05 14:05:00,102.73,102.74,102.46,102.61,7791.0,98.2538,98.2634,97.9956,98.139,7791.0
2022-07-05 14:10:00,102.61,102.83,102.59,102.79,7996.0,98.139,98.3495,98.1199,98.3112,7996.0
2022-07-05 14:15:00,102.86,103.04,102.68,103.03,10345.0,98.3781,98.5503,98.206,98.5407,10345.0
2022-07-05 14:20:00,103.05,103.12,102.89,103.12,5356.0,98.5599,98.6268,98.4068,98.6268,5356.0
2022-07-05 14:25:00,103.13,103.43,103.11,103.39,13449.0,98.6364,98.9233,98.6173,98.8851,13449.0
2022-07-05 14:30:00,103.36,103.5,103.19,103.25,15289.0,98.8564,98.9903,98.6938,98.7512,15289.0
2022-07-05 14:35:00,103.25,103.48,103.23,103.48,9015.0,98.7512,98.9711,98.732,98.9711,9015.0
2022-07-05 14:40:00,103.49,103.53,103.33,103.42,9855.0,98.9807,99.019,98.8277,98.9137,9855.0
2022-07-05 14:45:00,103.43,103.48,103.32,103.47,14311.0,98.9233,98.9711,98.8181,98.9616,14311.0
2022-07-05 14:50:00,103.55,103.9,103.54,103.89,35595.0,99.0381,99.3728,99.0285,99.3633,35595.0
2022-07-05 14:55:00,103.89,104.08,103.8,103.9,18588.0,99.3633,99.545,99.2772,99.3728,18588.0
2022-07-05 15:00:00,103.9,103.95,103.5,103.6,13561.0,99.3728,99.4207,98.9903,99.0859,13561.0
2022-07-05 15:05:00,103.63,103.97,103.63,103.9,14272.0,99.1146,99.4398,99.1146,99.3728,14272.0
2022-07-05 15:10:00,103.93,103.94,103.68,103.8,17100.0,99.4015,99.4111,99.1624,99.2772,17100.0
2022-07-05 15:15:00,103.81,103.85,103.52,103.54,14801.0,99.2868,99.325,99.0094,99.0285,14801.0
2022-07-05 15:20:00,103.57,104.03,103.57,103.97,20236.0,99.0572,99.4972,99.0572,99.4398,20236.0
2022-07-05 15:25:00,104.03,104.03,103.82,103.86,31253.0,99.4972,99.4972,99.2963,99.3346,31253.0
2022-07-05 15:30:00,103.84,103.95,103.66,103.88,28869.0,99.3154,99.4207,99.1433,99.3537,28869.0
2022-07-05 15:35:00,103.91,104.1,103.67,104.04,26980.0,99.3824,99.5641,99.1529,99.5067,26980.0
2022-07-05 15:40:00,104.09,104.27,104.06,104.23,33301.0,99.5546,99.7267,99.5259,99.6885,33301.0
2022-07-05 15:45:00,104.21,104.51,104.15,104.35,38802.0,99.6693,99.9563,99.6119,99.8032,38802.0
2022-07-05 15:50:00,104.32,104.39,104.14,104.38,44981.0,99.7745,99.8415,99.6024,99.8319,44981.0
2022-07-05 15:55:00,104.36,104.65,104.2,104.6,107200.0,99.8128,100.0902,99.6598,100.0423,107200.0
2022-07-06 09:30:00,102.91,104.72,102.91,104.19,59768.0,98.426,100.1571,98.426,99.6502,59768.0
2022-07-06 09:35:00,104.21,104.42,103.52,103.95,18915.0,99.6693,99.8702,99.0094,99.4207,18915.0
2022-07-06 09:40:00,103.93,104.7,103.68,104.25,33389.0,99.4015,100.138,99.1624,99.7076,33389.0
2022-07-06 09:45:00,104.27,104.27,103.58,103.87,31191.0,99.7267,99.7267,99.0668,99.3441,31191.0
2022-07-06 09:50:00,103.82,104.12,103.58,103.59,16711.0,99.2963,99.5832,99.0668,99.0763,16711.0
2022-07-06 09:55:00,103.6,104.0,103.39,103.4,31092.0,99.0859,99.4685,98.8851,98.8946,31092.0
2022-07-06 10:00:00,103.37,104.65,103.04,104.35,28117.0,98.8659,100.0902,98.5503,99.8032,28117.0
2022-07-06 10:05:00,104.3,104.84,104.18,104.69,24214.0,99.7554,100.2719,99.6406,100.1284,24214.0
2022-07-06 10:10:00,104.66,104.72,103.94,104.19,19354.0,100.0997,100.1571,99.4111,99.6502,19354.0
2022-07-06 10:15:00,104.18,104.22,103.75,103.75,15059.0,99.6406,99.6789,99.2294,99.2294,15059.0
2022-07-06 10:20:00,103.72,103.96,103.53,103.95,18100.0,99.2007,99.4302,99.019,99.4207,18100.0
2022-07-06 10:25:00,103.92,104.11,103.77,103.96,25295.0,99.392,99.5737,99.2485,99.4302,25295.0
2022-07-06 10:30:00,103.96,103.96,103.2,103.39,27216.0,99.4302,99.4302,98.7033,98.8851,27216.0
2022-07-06 10:35:00,103.45,103.5,103.07,103.07,41134.0,98.9424,98.9903,98.579,98.579,41134.0
2022-07-06 10:40:00,103.05,103.2,102.94,103.11,37597.0,98.5599,98.7033,98.4547,98.6173,37597.0
2022-07-06 10:45:00,103.14,103.26,102.66,102.66,49019.0,98.6459,98.7607,98.1869,98.1869,49019.0
2022-07-06 10:50:00,102.6,103.25,102.58,103.2,26899.0,98.1295,98.7512,98.1103,98.7033,26899.0
2022-07-06 10:55:00,103.17,103.52,103.04,103.21,21363.0,98.6746,99.0094,98.5503,98.7129,21363.0
2022-07-06 11:00:00,103.25,103.31,103.09,103.13,22484.0,98.7512,98.8085,98.5981,98.6364,22484.0
2022-07-06 11:05:00,103.1,103.48,103.08,103.4,21045.0,98.6077,98.9711,98.5886,98.8946,21045.0
2022-07-06 11:10:00,103.37,103.85,103.32,103.58,25144.0,98.8659,99.325,98.8181,99.0668,25144.0
2022-07-06 11:15:00,103.56,103.91,103.42,103.69,29037.0,99.0476,99.3824,98.9137,99.172,29037.0
2022-07-06 11:20:00,103.66,104.25,103.65,103.94,28881.0,99.1433,99.7076,99.1337,99.4111,28881.0
2022-07-06 11:25:00,103.87,103.87,103.54,103.61,27279.0,99.3441,99.3441,99.0285,99.0955,27279.0
2022-07-06 11:30:00,103.59,103.65,103.28,103.55,22556.0,99.0763,99.1337,98.7798,99.0381,22556.0
2022-07-06 11:35:00,103.59,103.75,103.49,103.71,20647.0,99.0763,99.2294,98.9807,99.1911,20647.0
2022-07-06 11:40:00,103.72,103.86,103.65,103.77,26812.0,99.2007,99.3346,99.1337,99.2485,26812.0
2022-07-06 11:45:00,103.73,104.15,103.61,103.94,25975.0,99.2102,99.6119,99.0955,99.4111,25975.0
2022-07-06 11:50:00,103.96,104.06,103.79,103.91,20628.0,99.4302,99.5259,99.2676,99.3824,20628.0
2022-07-06 11:55:00,103.96,104.15,103.92,104.15,17423.0,99.4302,99.6119,99.392,99.6119,17423.0
2022-07-06 12:00:00,104.14,104.54,104.1,104.3,14783.0,99.6024,99.9849,99.5641,99.7554,14783.0
2022-07-06 12:05:00,104.33,104.37,103.85,104.09,56770.0,99.7841,99.8224,99.325,99.5546,56770.0
2022-07-06 12:10:00,104.05,104.19,103.98,104.07,89207.0,99.5163,99.6502,99.4493,99.5354,89207.0
2022-07-06 12:15:00,104.07,104.32,104.06,104.23,119337.0,99.5354,99.7745,99.5259,99.6885,119337.0
2022-07-06 12:20:00,104.23,104.48,104.05,104.2,34267.0,99.6885,99.9276,99.5163,99.6598,34267.0
2022-07-06 12:25:00,104.17,104.35,104.14,104.18,21024.0,99.6311,99.8032,99.6024,99.6406,21024.0
2022-07-06 12:30:00,104.16,104.2,103.89,103.95,22300.0,99.6215,99.6598,99.3633,99.4207,22300.0
2022-07-06 12:35:00,103.95,104.2,103.9,104.12,9924.0,99.4207,99.6598,99.3728,99.5832,9924.0
2022-07-06 12:40:00,104.15,104.36,104.1,104.29,13232.0,99.6119,99.8128,99.5641,99.7458,13232.0
2022-07-06 12:45:00,104.3,104.3,104.04,104.17,10748.0,99.7554,99.7554,99.5067,99.6311,10748.0
2022-07-06 12:50:00,104.15,104.28,104.08,104.25,14039.0,99.6119,99.7363,99.545,99.7076,14039.0
2022-07-06 12:55:00,104.25,104.38,104.14,104.31,14675.0,99.7076,99.8319,99.6024,99.765,14675.0
2022-07-06 13:00:00,104.34,104.53,104.3,104.38,13118.0,99.7937,99.9754,99.7554,99.8319,13118.0
2022-07-06 13:05:00,104.41,104.76,104.41,104.69,6034.0,99.8606,100.1954,99.8606,100.1284,6034.0
2022-07-06 13:10:00,104.68,104.69,104.38,104.53,26364.0,100.1188,100.1284,99.8319,99.9754,26364.0
2022-07-06 13:15:00,104.56,104.64,104.47,104.59,14826.0,100.0041,100.0806,99.918,100.0328,14826.0
2022-07-06 13:20:00,104.53,104.65,104.47,104.47,9901.0,99.9754,100.0902,99.918,99.918,9901.0
2022-07-06 13:25:00,104.47,104.47,104.26,104.41,9321.0,99.918,99.918,99.7171,99.8606,9321.0
2022-07-06 13:30:00,104.37,104.49,104.28,104.47,7286.0,99.8224,99.9371,99.7363,99.918,7286.0
2022-07-06 13:35:00,104.45,104.53,104.36,104.44,9206.0,99.8989,99.9754,99.8128,99.8893,9206.0
2022-07-06 13:40:00,104.48,104.51,104.15,104.16,13132.0,99.9276,99.9563,99.6119,99.6215,13132.0
2022-07-06 13:45:00,104.16,104.24,104.03,104.16,13575.0,99.6215,99.698,99.4972,99.6215,13575.0
2022-07-06 13:50:00,104.16,104.22,104.03,104.12,8517.0,99.6215,99.6789,99.4972,99.5832,8517.0
2022-07-06 13:55:00,104.11,104.33,104.05,104.32,8785.0,99.5737,99.7841,99.5163,99.7745,8785.0
2022-07-06 14:00:00,104.28,104.51,104.06,104.51,27219.0,99.7363,99.9563,99.5259,99.9563,27219.0
2022-07-06 14:05:00,104.58,105.17,104.58,104.76,16727.0,100.0232,100.5875,100.0232,100.1954,16727.0
2022-07-06 14:10:00,104.73,104.9,104.34,104.76,24807.0,100.1667,100.3293,99.7937,100.1954,24807.0
2022-07-06 14:15:00,104.8,104.8,104.51,104.58,7094.0,100.2336,100.2336,99.9563,100.0232,7094.0
2022-07-06 14:20:00,104.59,104.95,104.58,104.95,17523.0,100.0328,100.3771,100.0232,100.3771,17523.0
2022-07-06 14:25:00,104.95,105.4,104.68,105.4,21997.0,100.3771,100.8075,100.1188,100.8075,21997.0
2022-07-06 14:30:00,105.49,105.9,105.2,105.84,17263.0,100.8936,101.2857,100.6162,101.2283,17263.0
2022-07-06 14:35:00,105.88,105.96,105.52,105.75,11291.0,101.2666,101.3431,100.9222,101.1422,11291.0
2022-07-06 14:40:00,105.75,106.35,105.74,106.25,17157.0,101.1422,101.7161,101.1327,101.6204,17157.0
2022-07-06 14:45:00,106.32,106.45,106.06,106.13,15829.0,101.6874,101.8117,101.4387,101.5057,15829.0
2022-07-06 14:50:00,106.12,106.19,105.91,105.97,22077.0,101.4961,101.5631,101.2953,101.3526,22077.0
2022-07-06 14:55:00,105.95,106.35,105.89,106.3,8495.0,101.3335,101.7161,101.2761,101.6683,8495.0
2022-07-06 15:00:00,106.3,106.31,105.87,106.0,12756.0,101.6683,101.6778,101.257,101.3813,12756.0
2022-07-06 15:05:00,106.0,106.05,105.86,106.03,6705.0,101.3813,101.4292,101.2474,101.41,6705.0
2022-07-06 15:10:00,106.05,106.24,106.02,106.19,11204.0,101.4292,101.6109,101.4005,101.5631,11204.0
2022-07-06 15:15:00,106.15,106.33,106.08,106.28,7481.0,101.5248,101.697,101.4578,101.6491,7481.0
2022-07-06 15:20:00,106.3,106.4,106.26,106.4,18533.0,101.6683,101.7639,101.63,101.7639,18533.0
2022-07-06 15:25:00,106.4,106.45,106.28,106.39,18918.0,101.7639,101.8117,101.6491,101.7543,18918.0
2022-07-06 15:30:00,106.36,106.64,106.19,106.64,20317.0,101.7256,101.9934,101.5631,101.9934,20317.0
2022-07-06 15:35:00,106.64,106.87,106.64,106.75,25042.0,101.9934,102.2134,101.9934,102.0987,25042.0
2022-07-06 15:40:00,106.75,106.77,106.59,106.69,35257.0,102.0987,102.1178,101.9456,102.0413,35257.0
2022-07-06 15:45:00,106.69,106.73,106.26,106.34,45684.0,102.0413,102.0795,101.63,101.7065,45684.0
2022-07-06 15:50:00,106.39,106.4,105.77,106.01,48594.0,101.7543,101.7639,101.1614,101.3909,48594.0
2022-07-06 15:55:00,106.02,106.06,105.88,105.93,133122.0,101.4005,101.4387,101.2666,101.3144,133122.0
2022-07-07 09:30:00,110.0,111.65,109.87,111.22,108339.0,105.207,106.7851,105.0827,106.3739,108339.0
2022-07-07 09:35:00,111.23,111.76,110.81,110.93,68919.0,106.3834,106.8904,105.9817,106.0965,68919.0
2022-07-07 09:40:00,111.06,112.28,111.02,111.53,89848.0,106.2209,107.3877,106.1826,106.6704,89848.0
2022-07-07 09:45:00,111.61,111.91,111.04,111.48,61388.0,106.7469,107.0338,106.2017,106.6226,61388.0
2022-07-07 09:50:00,111.47,111.62,110.44,110.84,41066.0,106.613,106.7565,105.6279,106.0104,41066.0
2022-07-07 09:55:00,110.82,110.82,109.71,110.29,25333.0,105.9913,105.9913,104.9297,105.4844,25333.0
2022-07-07 10:00:00,110.29,110.39,108.46,108.53,28140.0,105.4844,105.58,103.7341,103.8011,28140.0
2022-07-07 10:05:00,108.51,109.66,108.32,109.54,31361.0,103.782,104.8819,103.6002,104.7671,31361.0
2022-07-07 10:10:00,109.51,109.93,109.2,109.58,39442.0,104.7384,105.1401,104.4419,104.8053,39442.0
2022-07-07 10:15:00,109.44,109.84,109.37,109.58,19509.0,104.6714,105.054,104.6045,104.8053,19509.0
2022-07-07 10:20:00,109.58,109.68,109.24,109.61,23345.0,104.8053,104.901,104.4802,104.834,23345.0
2022-07-07 10:25:00,109.56,109.97,109.54,109.89,14118.0,104.7862,105.1783,104.7671,105.1018,14118.0
2022-07-07 10:30:00,109.93,110.53,109.75,110.4,22750.0,105.1401,105.7139,104.9679,105.5896,22750.0
2022-07-07 10:35:00,110.41,110.55,110.11,110.17,31079.0,105.5992,105.7331,105.3122,105.3696,31079.0
2022-07-07 10:40:00,110.19,110.19,109.45,109.49,19944.0,105.3888,105.3888,104.681,104.7193,19944.0
2022-07-07 10:45:00,109.38,109.95,109.35,109.82,21578.0,104.6141,105.1592,104.5854,105.0349,21578.0
2022-07-07 10:50:00,109.86,110.37,109.77,110.11,15888.0,105.0731,105.5609,104.9871,105.3122,15888.0
2022-07-07 10:55:00,110.12,110.32,109.88,109.93,21070.0,105.3218,105.5131,105.0923,105.1401,21070.0
2022-07-07 11:00:00,109.9,110.04,109.69,109.95,24272.0,105.1114,105.2453,104.9105,105.1592,24272.0
2022-07-07 11:05:00,109.96,110.44,109.88,110.18,25980.0,105.1688,105.6279,105.0923,105.3792,25980.0
2022-07-07 11:10:00,110.14,110.38,109.94,109.99,35299.0,105.3409,105.5705,105.1497,105.1975,35299.0
2022-07-07 11:15:00,109.97,110.49,109.91,110.49,26166.0,105.1783,105.6757,105.121,105.6757,26166.0
2022-07-07 11:20:00,110.43,110.65,110.12,110.45,15307.0,105.6183,105.8287,105.3218,105.6374,15307.0
2022-07-07 11:25:00,110.45,110.58,110.35,110.43,12911.0,105.6374,105.7618,105.5418,105.6183,12911.0
2022-07-07 11:30:00,110.4,110.46,110.11,110.39,10957.0,105.5896,105.647,105.3122,105.58,10957.0
2022-07-07 11:35:00,110.47,110.48,110.1,110.15,11309.0,105.6566,105.6661,105.3027,105.3505,11309.0
2022-07-07 11:40:00,110.19,110.35,110.04,110.21,15010.0,105.3888,105.5418,105.2453,105.4079,15010.0
2022-07-07 11:45:00,110.18,110.6,110.13,110.49,14432.0,105.3792,105.7809,105.3314,105.6757,14432.0
2022-07-07 11:50:00,110.52,110.62,110.23,110.53,22312.0,105.7044,105.8,105.427,105.7139,22312.0
2022-07-07 11:55:00,110.53,110.91,110.38,110.64,23798.0,105.7139,106.0774,105.5705,105.8192,23798.0
2022-07-07 12:00:00,110.61,110.78,110.46,110.78,24260.0,105.7905,105.9531,105.647,105.9531,24260.0
2022-07-07 12:05:00,110.76,110.8,110.59,110.78,13868.0,105.9339,105.9722,105.7713,105.9531,13868.0
2022-07-07 12:10:00,110.79,110.86,110.59,110.74,13152.0,105.9626,106.0296,105.7713,105.9148,13152.0
2022-07-07 12:15:00,110.73,110.87,110.66,110.86,14559.0,105.9052,106.0391,105.8383,106.0296,14559.0
2022-07-07 12:20:00,110.82,110.88,110.64,110.73,17780.0,105.9913,106.0487,105.8192,105.9052,17780.0
2022-07-07 12:25:00,110.75,110.92,110.73,110.73,13435.0,105.9244,106.087,105.9052,105.9052,13435.0
2022-07-07 12:30:00,110.73,111.08,110.65,111.04,13746.0,105.9052,106.24,105.8287,106.2017,13746.0
2022-07-07 12:35:00,111.07,111.13,110.95,111.07,11193.0,106.2304,106.2878,106.1156,106.2304,11193.0
2022-07-07 12:40:00,111.13,111.3,111.03,111.1,10010.0,106.2878,106.4504,106.1922,106.2591,10010.0
2022-07-07 12:45:00,111.09,111.33,111.05,111.2,29485.0,106.2495,106.4791,106.2113,106.3548,29485.0
2022-07-07 12:50:00,111.21,111.52,111.12,111.49,23431.0,106.3643,106.6608,106.2782,106.6321,23431.0
2022-07-07 12:55:00,111.43,111.68,111.34,111.67,37931.0,106.5747,106.8138,106.4887,106.8043,37931.0
2022-07-07 13:00:00,111.67,111.69,111.4,111.63,21400.0,106.8043,106.8234,106.546,106.766,21400.0
2022-07-07 13:05:00,111.6,111.71,111.41,111.62,13243.0,106.7373,106.8425,106.5556,106.7565,13243.0
2022-07-07 13:10:00,111.67,111.87,111.66,111.71,14472.0,106.8043,106.9956,106.7947,106.8425,14472.0
2022-07-07 13:15:00,111.77,111.9,111.51,111.53,12137.0,106.8999,107.0243,106.6512,106.6704,12137.0
2022-07-07 13:20:00,111.54,111.69,111.5,111.67,10191.0,106.6799,106.8234,106.6417,106.8043,10191.0
2022-07-07 13:25:00,111.64,111.75,111.6,111.7,10194.0,106.7756,106.8808,106.7373,106.833,10194.0
2022-07-07 13:30:00,111.72,111.82,111.63,111.67,10758.0,106.8521,106.9477,106.766,106.8043,10758.0
2022-07-07 13:35:00,111.67,111.82,111.63,111.79,11302.0,106.8043,106.9477,106.766,106.919,11302.0
2022-07-07 13:40:00,111.76,111.92,111.74,111.92,9620.0,106.8904,107.0434,106.8712,107.0434,9620.0
2022-07-07 13:45:00,111.94,111.94,111.73,111.88,10737.0,107.0625,107.0625,106.8617,107.0051,10737.0
2022-07-07 13:50:00,111.92,112.07,111.92,112.02,12629.0,107.0434,107.1868,107.0434,107.139,12629.0
2022-07-07 13:55:00,112.05,112.08,111.96,112.04,15297.0,107.1677,107.1964,107.0816,107.1582,15297.0
2022-07-07 14:00:00,112.03,112.07,111.88,111.93,15888.0,107.1486,107.1868,107.0051,107.0529,15888.0
2022-07-07 14:05:00,111.96,112.29,111.96,112.29,13400.0,107.0816,107.3973,107.0816,107.3973,13400.0
2022-07-07 14:10:00,112.26,112.3,112.15,112.28,20333.0,107.3686,107.4068,107.2634,107.3877,20333.0
2022-07-07 14:15:00,112.28,112.29,112.14,112.29,13515.0,107.3877,107.3973,107.2538,107.3973,13515.0
2022-07-07 14:20:00,112.29,112.32,112.07,112.16,13983.0,107.3973,107.426,107.1868,107.2729,13983.0
2022-07-07 14:25:00,112.18,112.35,112.12,112.31,13595.0,107.2921,107.4546,107.2347,107.4164,13595.0
2022-07-07 14:30:00,112.29,112.41,112.21,112.24,24135.0,107.3973,107.512,107.3207,107.3494,24135.0
2022-07-07 14:35:00,112.23,112.4,112.02,112.33,20997.0,107.3399,107.5025,107.139,107.4355,20997.0
2022-07-07 14:40:00,112.34,112.36,112.18,112.25,15667.0,107.4451,107.4642,107.2921,107.359,15667.0
2022-07-07 14:45:00,112.23,112.46,112.23,112.42,18339.0,107.3399,107.5599,107.3399,107.5216,18339.0
2022-07-07 14:50:00,112.42,112.42,112.27,112.3,14182.0,107.5216,107.5216,107.3781,107.4068,14182.0
2022-07-07 14:55:00,112.32,112.42,112.28,112.32,9879.0,107.426,107.5216,107.3877,107.426,9879.0
2022-07-07 15:00:00,112.34,112.37,111.9,111.96,13064.0,107.4451,107.4738,107.0243,107.0816,13064.0
2022-07-07 15:05:00,111.93,111.99,111.58,111.62,14027.0,107.0529,107.1103,106.7182,106.7565,14027.0
2022-07-07 15:10:00,111.61,111.66,111.51,111.63,14555.0,106.7469,106.7947,106.6512,106.766,14555.0
2022-07-07 15:15:00,111.64,111.66,111.47,111.47,16933.0,106.7756,106.7947,106.613,106.613,16933.0
2022-07-07 15:20:00,111.5,111.51,111.13,111.22,17335.0,106.6417,106.6512,106.2878,106.3739,17335.0
2022-07-07 15:25:00,111.2,111.22,110.83,110.83,17776.0,106.3548,106.3739,106.0009,106.0009,17776.0
2022-07-07 15:30:00,110.87,111.0,110.8,110.88,29191.0,106.0391,106.1635,105.9722,106.0487,29191.0
2022-07-07 15:35:00,110.89,110.96,110.64,110.66,35463.0,106.0583,106.1252,105.8192,105.8383,35463.0
2022-07-07 15:40:00,110.68,110.91,110.68,110.72,40841.0,105.8574,106.0774,105.8574,105.8957,40841.0
2022-07-07 15:45:00,110.67,110.71,110.37,110.56,46115.0,105.8478,105.8861,105.5609,105.7426,46115.0
2022-07-07 15:50:00,110.54,110.59,110.23,110.29,71690.0,105.7235,105.7713,105.427,105.4844,71690.0
2022-07-07 15:55:00,110.27,110.53,110.27,110.46,146064.0,105.4653,105.7139,105.4653,105.647,146064.0
2022-07-08 09:30:00,111.95,111.95,110.22,110.43,46481.0,107.0721,107.0721,105.4175,105.6183,46481.0
2022-07-08 09:35:00,110.39,110.39,109.84,110.0,13914.0,105.58,105.58,105.054,105.207,13914.0
2022-07-08 09:40:00,109.84,110.48,109.53,109.93,10638.0,105.054,105.6661,104.7575,105.1401,10638.0
2022-07-08 09:45:00,109.8,110.24,109.07,109.07,18003.0,105.0158,105.4366,104.3176,104.3176,18003.0
2022-07-08 09:50:00,109.06,109.14,108.18,108.87,15289.0,104.308,104.3845,103.4663,104.1263,15289.0
2022-07-08 09:55:00,108.91,109.09,108.55,109.09,8376.0,104.1645,104.3367,103.8202,104.3367,8376.0
2022-07-08 10:00:00,109.0,109.0,108.43,108.61,39861.0,104.2506,104.2506,103.7055,103.8776,39861.0
2022-07-08 10:05:00,108.59,108.59,107.79,107.85,17561.0,103.8585,103.8585,103.0933,103.1507,17561.0
2022-07-08 10:10:00,107.8,108.19,107.7,108.07,15432.0,103.1029,103.4759,103.0073,103.3611,15432.0
2022-07-08 10:15:00,108.11,108.12,107.47,107.74,17654.0,103.3994,103.409,102.7873,103.0455,17654.0
2022-07-08 10:20:00,107.79,107.9,107.57,107.86,12115.0,103.0933,103.1985,102.8829,103.1603,12115.0
2022-07-08 10:25:00,107.88,108.58,107.87,108.39,17527.0,103.1794,103.8489,103.1699,103.6672,17527.0
2022-07-08 10:30:00,108.32,108.42,108.15,108.41,13372.0,103.6002,103.6959,103.4377,103.6863,13372.0
2022-07-08 10:35:00,108.44,108.84,108.38,108.65,9799.0,103.715,104.0976,103.6576,103.9159,9799.0
2022-07-08 10:40:00,108.64,108.77,108.49,108.77,12988.0,103.9063,104.0306,103.7628,104.0306,12988.0
2022-07-08 10:45:00,108.74,109.35,108.73,109.09,20878.0,104.0019,104.5854,103.9924,104.3367,20878.0
2022-07-08 10:50:00,109.09,109.21,108.76,108.89,18805.0,104.3367,104.4515,104.0211,104.1454,18805.0
2022-07-08 10:55:00,108.93,109.14,108.92,109.11,15445.0,104.1837,104.3845,104.1741,104.3558,15445.0
2022-07-08 11:00:00,109.12,109.37,109.03,109.16,10523.0,104.3654,104.6045,104.2793,104.4036,10523.0
2022-07-08 11:05:00,109.11,109.49,109.03,109.38,7837.0,104.3558,104.7193,104.2793,104.6141,7837.0
2022-07-08 11:10:00,109.43,109.54,109.33,109.39,12618.0,104.6619,104.7671,104.5662,104.6236,12618.0
2022-07-08 11:15:00,109.47,109.53,109.08,109.12,12038.0,104.7001,104.7575,104.3271,104.3654,12038.0
2022-07-08 11:20:00,109.12,109.57,109.12,109.38,8234.0,104.3654,104.7958,104.3654,104.6141,8234.0
2022-07-08 11:25:00,109.38,109.78,109.38,109.4,8383.0,104.6141,104.9966,104.6141,104.6332,8383.0
2022-07-08 11:30:00,109.39,109.39,108.82,108.82,14215.0,104.6236,104.6236,104.0785,104.0785,14215.0
2022-07-08 11:35:00,108.79,108.81,108.21,108.21,16749.0,104.0498,104.0689,103.495,103.495,16749.0
2022-07-08 11:40:00,108.22,108.39,108.09,108.35,10838.0,103.5046,103.6672,103.3803,103.6289,10838.0
2022-07-08 11:45:00,108.3,108.31,107.88,107.88,18022.0,103.5811,103.5907,103.1794,103.1794,18022.0
2022-07-08 11:50:00,107.88,108.19,107.83,108.18,12298.0,103.1794,103.4759,103.1316,103.4663,12298.0
2022-07-08 11:55:00,108.17,108.52,108.15,108.49,11971.0,103.4568,103.7915,103.4377,103.7628,11971.0
2022-07-08 12:00:00,108.52,108.58,108.35,108.58,13855.0,103.7915,103.8489,103.6289,103.8489,13855.0
2022-07-08 12:05:00,108.61,108.61,108.23,108.27,14020.0,103.8776,103.8776,103.5142,103.5524,14020.0
2022-07-08 12:10:00,108.24,108.37,108.18,108.37,12619.0,103.5237,103.6481,103.4663,103.6481,12619.0
2022-07-08 12:15:00,108.35,108.39,108.29,108.35,9577.0,103.6289,103.6672,103.5716,103.6289,9577.0
2022-07-08 12:20:00,108.36,108.49,107.99,108.0,10314.0,103.6385,103.7628,103.2846,103.2942,10314.0
2022-07-08 12:25:00,108.03,108.07,107.76,107.77,13870.0,103.3229,103.3611,103.0646,103.0742,13870.0
2022-07-08 12:30:00,107.69,107.86,107.65,107.78,13519.0,102.9977,103.1603,102.9594,103.0838,13519.0
2022-07-08 12:35:00,107.75,108.06,107.75,107.98,8847.0,103.0551,103.3516,103.0551,103.2751,8847.0
2022-07-08 12:40:00,107.92,108.14,107.7,108.14,13359.0,103.2177,103.4281,103.0073,103.4281,13359.0
2022-07-08 12:45:00,108.11,108.41,107.98,108.39,8969.0,103.3994,103.6863,103.2751,103.6672,8969.0
2022-07-08 12:50:00,108.41,108.47,108.22,108.32,10247.0,103.6863,103.7437,103.5046,103.6002,10247.0
2022-07-08 12:55:00,108.32,108.61,108.32,108.51,15040.0,103.6002,103.8776,103.6002,103.782,15040.0
2022-07-08 13:00:00,108.57,108.69,108.39,108.52,14408.0,103.8394,103.9541,103.6672,103.7915,14408.0
2022-07-08 13:05:00,108.57,108.89,108.56,108.88,8320.0,103.8394,104.1454,103.8298,104.1358,8320.0
2022-07-08 13:10:00,108.88,109.12,108.85,109.12,11617.0,104.1358,104.3654,104.1072,104.3654,11617.0
2022-07-08 13:15:00,109.12,109.17,108.9,108.98,12501.0,104.3654,104.4132,104.155,104.2315,12501.0
2022-07-08 13:20:00,108.99,109.05,108.87,109.02,6887.0,104.2411,104.2984,104.1263,104.2697,6887.0
2022-07-08 13:25:00,109.02,109.49,109.0,109.48,13237.0,104.2697,104.7193,104.2506,104.7097,13237.0
2022-07-08 13:30:00,109.48,109.56,109.35,109.46,11593.0,104.7097,104.7862,104.5854,104.6906,11593.0
2022-07-08 13:35:00,109.48,109.49,108.96,109.08,17485.0,104.7097,104.7193,104.2124,104.3271,17485.0
2022-07-08 13:40:00,109.08,109.23,109.03,109.17,4771.0,104.3271,104.4706,104.2793,104.4132,4771.0
2022-07-08 13:45:00,109.15,109.15,108.87,108.91,9499.0,104.3941,104.3941,104.1263,104.1645,9499.0
2022-07-08 13:50:00,108.91,109.03,108.83,108.97,7593.0,104.1645,104.2793,104.088,104.2219,7593.0
2022-07-08 13:55:00,108.95,108.98,108.76,108.83,10350.0,104.2028,104.2315,104.0211,104.088,10350.0
2022-07-08 14:00:00,108.84,108.89,108.7,108.88,11014.0,104.0976,104.1454,103.9637,104.1358,11014.0
2022-07-08 14:05:00,108.85,109.08,108.81,109.08,8983.0,104.1072,104.3271,104.0689,104.3271,8983.0
2022-07-08 14:10:00,109.09,109.14,109.0,109.1,11030.0,104.3367,104.3845,104.2506,104.3463,11030.0
2022-07-08 14:15:00,109.13,109.19,109.01,109.19,8927.0,104.375,104.4323,104.2602,104.4323,8927.0
2022-07-08 14:20:00,109.19,109.48,109.13,109.39,11746.0,104.4323,104.7097,104.375,104.6236,11746.0
2022-07-08 14:25:00,109.37,109.46,109.28,109.43,6663.0,104.6045,104.6906,104.5184,104.6619,6663.0
2022-07-08 14:30:00,109.49,109.53,109.41,109.5,9961.0,104.7193,104.7575,104.6428,104.7288,9961.0
2022-07-08 14:35:00,109.54,109.54,109.39,109.44,9251.0,104.7671,104.7671,104.6236,104.6714,9251.0
2022-07-08 14:40:00,109.42,109.51,109.35,109.49,9971.0,104.6523,104.7384,104.5854,104.7193,9971.0
2022-07-08 14:45:00,109.5,109.58,109.48,109.49,9398.0,104.7288,104.8053,104.7097,104.7193,9398.0
2022-07-08 14:50:00,109.52,109.57,109.36,109.36,10002.0,104.748,104.7958,104.5949,104.5949,10002.0
2022-07-08 14:55:00,109.35,109.66,109.33,109.66,12850.0,104.5854,104.8819,104.5662,104.8819,12850.0
2022-07-08 15:00:00,109.67,109.68,109.48,109.68,11229.0,104.8914,104.901,104.7097,104.901,11229.0
2022-07-08 15:05:00,109.68,109.77,109.56,109.6,13820.0,104.901,104.9871,104.7862,104.8245,13820.0
2022-07-08 15:10:00,109.6,109.89,109.57,109.83,14054.0,104.8245,105.1018,104.7958,105.0444,14054.0
2022-07-08 15:15:00,109.84,109.87,109.6,109.61,11534.0,105.054,105.0827,104.8245,104.834,11534.0
2022-07-08 15:20:00,109.61,109.74,109.58,109.6,14590.0,104.834,104.9584,104.8053,104.8245,14590.0
2022-07-08 15:25:00,109.58,109.77,109.54,109.77,18762.0,104.8053,104.9871,104.7671,104.9871,18762.0
2022-07-08 15:30:00,109.73,109.76,109.34,109.44,22309.0,104.9488,104.9775,104.5758,104.6714,22309.0
2022-07-08 15:35:00,109.45,109.52,109.35,109.4,23854.0,104.681,104.748,104.5854,104.6332,23854.0
2022-07-08 15:40:00,109.47,109.65,109.46,109.65,23316.0,104.7001,104.8723,104.6906,104.8723,23316.0
2022-07-08 15:45:00,109.64,109.71,109.31,109.37,33660.0,104.8627,104.9297,104.5471,104.6045,33660.0
2022-07-08 15:50:00,109.31,109.46,109.02,109.1,53207.0,104.5471,104.6906,104.2697,104.3463,53207.0
2022-07-08 15:55:00,109.09,109.34,108.96,109.04,88368.0,104.3367,104.5758,104.2124,104.2889,88368.0
2022-07-11 09:30:00,107.4,109.35,107.4,109.07,113929.0,102.7203,104.5854,102.7203,104.3176,113929.0
2022-07-11 09:35:00,109.11,109.92,108.7,109.72,30395.0,104.3558,105.1305,103.9637,104.9392,30395.0
2022-07-11 09:40:00,109.73,109.73,108.3,108.78,53068.0,104.9488,104.9488,103.5811,104.0402,53068.0
2022-07-11 09:45:00,108.32,108.32,107.55,107.91,37783.0,103.6002,103.6002,102.8638,103.2081,37783.0
2022-07-11 09:50:00,107.92,108.34,107.67,108.26,56338.0,103.2177,103.6194,102.9786,103.5429,56338.0
2022-07-11 09:55:00,108.22,110.17,108.18,109.94,39593.0,103.5046,105.3696,103.4663,105.1497,39593.0
2022-07-11 10:00:00,109.89,110.73,109.77,110.51,36996.0,105.1018,105.9052,104.9871,105.6948,36996.0
2022-07-11 10:05:00,110.51,110.92,110.43,110.85,47610.0,105.6948,106.087,105.6183,106.02,47610.0
2022-07-11 10:10:00,110.86,111.64,110.81,111.44,66349.0,106.0296,106.7756,105.9817,106.5843,66349.0
2022-07-11 10:15:00,111.38,111.92,111.34,111.78,85277.0,106.5269,107.0434,106.4887,106.9095,85277.0
2022-07-11 10:20:00,111.77,112.14,110.68,110.96,104551.0,106.8999,107.2538,105.8574,106.1252,104551.0
2022-07-11 10:25:00,110.91,111.14,110.59,110.75,34036.0,106.0774,106.2974,105.7713,105.9244,34036.0
2022-07-11 10:30:00,110.73,111.07,110.59,110.78,46701.0,105.9052,106.2304,105.7713,105.9531,46701.0
2022-07-11 10:35:00,110.72,110.94,110.3,110.78,57891.0,105.8957,106.1061,105.494,105.9531,57891.0
2022-07-11 10:40:00,110.83,110.98,109.85,109.95,19014.0,106.0009,106.1443,105.0636,105.1592,19014.0
2022-07-11 10:45:00,110.02,110.11,109.62,110.11,14559.0,105.2262,105.3122,104.8436,105.3122,14559.0
2022-07-11 10:50:00,109.97,109.97,109.57,109.81,18585.0,105.1783,105.1783,104.7958,105.0253,18585.0
2022-07-11 10:55:00,109.78,109.87,108.99,109.15,22844.0,104.9966,105.0827,104.2411,104.3941,22844.0
2022-07-11 11:00:00,109.19,109.57,109.1,109.12,11565.0,104.4323,104.7958,104.3463,104.3654,11565.0
2022-07-11 11:05:00,109.02,109.28,108.98,109.23,17711.0,104.2697,104.5184,104.2315,104.4706,17711.0
2022-07-11 11:10:00,109.19,109.38,108.98,109.02,13727.0,104.4323,104.6141,104.2315,104.2697,13727.0
2022-07-11 11:15:00,109.07,109.37,108.96,109.0,14123.0,104.3176,104.6045,104.2124,104.2506,14123.0
2022-07-11 11:20:00,109.02,109.06,108.32,108.39,19390.0,104.2697,104.308,103.6002,103.6672,19390.0
2022-07-11 11:25:00,108.34,108.94,108.34,108.93,9296.0,103.6194,104.1932,103.6194,104.1837,9296.0
2022-07-11 11:30:00,108.89,109.22,108.78,109.09,11307.0,104.1454,104.461,104.0402,104.3367,11307.0
2022-07-11 11:35:00,109.14,109.23,108.69,108.83,10256.0,104.3845,104.4706,103.9541,104.088,10256.0
2022-07-11 11:40:00,108.67,108.74,108.34,108.55,9340.0,103.935,104.0019,103.6194,103.8202,9340.0
2022-07-11 11:45:00,108.59,108.64,108.35,108.37,7997.0,103.8585,103.9063,103.6289,103.6481,7997.0
2022-07-11 11:50:00,108.28,108.6,108.22,108.53,6336.0,103.562,103.868,103.5046,103.8011,6336.0
2022-07-11 11:55:00,108.48,108.61,108.44,108.58,6913.0,103.7533,103.8776,103.715,103.8489,6913.0
2022-07-11 12:00:00,108.54,108.54,108.26,108.3,9485.0,103.8107,103.8107,103.5429,103.5811,9485.0
2022-07-11 12:05:00,108.33,108.37,108.17,108.19,9448.0,103.6098,103.6481,103.4568,103.4759,9448.0
2022-07-11 12:10:00,108.18,108.35,108.1,108.32,10039.0,103.4663,103.6289,103.3898,103.6002,10039.0
2022-07-11 12:15:00,108.34,108.36,108.08,108.08,15945.0,103.6194,103.6385,103.3707,103.3707,15945.0
2022-07-11 12:20:00,108.0,108.07,107.65,107.81,7336.0,103.2942,103.3611,102.9594,103.1125,7336.0
2022-07-11 12:25:00,107.78,107.87,107.73,107.86,6941.0,103.0838,103.1699,103.036,103.1603,6941.0
2022-07-11 12:30:00,107.83,107.86,107.52,107.63,6916.0,103.1316,103.1603,102.8351,102.9403,6916.0
2022-07-11 12:35:00,107.62,107.77,107.59,107.75,9190.0,102.9307,103.0742,102.9021,103.0551,9190.0
2022-07-11 12:40:00,107.71,107.95,107.71,107.86,7097.0,103.0168,103.2464,103.0168,103.1603,7097.0
2022-07-11 12:45:00,107.87,107.87,107.54,107.69,7616.0,103.1699,103.1699,102.8542,102.9977,7616.0
2022-07-11 12:50:00,107.68,107.68,107.46,107.63,9762.0,102.9881,102.9881,102.7777,102.9403,9762.0
2022-07-11 12:55:00,107.59,107.77,107.58,107.71,7771.0,102.9021,103.0742,102.8925,103.0168,7771.0
2022-07-11 13:00:00,107.68,108.07,107.68,108.06,11807.0,102.9881,103.3611,102.9881,103.3516,11807.0
2022-07-11 13:05:00,108.08,108.3,107.92,108.26,19067.0,103.3707,103.5811,103.2177,103.5429,19067.0
2022-07-11 13:10:00,108.2,108.28,108.14,108.15,6254.0,103.4855,103.562,103.4281,103.4377,6254.0
2022-07-11 13:15:00,108.18,108.27,108.06,108.27,6659.0,103.4663,103.5524,103.3516,103.5524,6659.0
2022-07-11 13:20:00,108.25,108.34,108.18,108.32,8191.0,103.5333,103.6194,103.4663,103.6002,8191.0
2022-07-11 13:25:00,108.32,108.54,108.25,108.53,8990.0,103.6002,103.8107,103.5333,103.8011,8990.0
2022-07-11 13:30:00,108.48,108.83,108.48,108.65,6936.0,103.7533,104.088,103.7533,103.9159,6936.0
2022-07-11 13:35:00,108.68,108.72,108.56,108.64,6122.0,103.9446,103.9828,103.8298,103.9063,6122.0
2022-07-11 13:40:00,108.63,108.63,108.43,108.48,7225.0,103.8967,103.8967,103.7055,103.7533,7225.0
2022-07-11 13:45:00,108.47,108.5,108.28,108.32,7178.0,103.7437,103.7724,103.562,103.6002,7178.0
2022-07-11 13:50:00,108.29,108.39,108.26,108.39,5183.0,103.5716,103.6672,103.5429,103.6672,5183.0
2022-07-11 13:55:00,108.37,108.44,108.26,108.27,8339.0,103.6481,103.715,103.5429,103.5524,8339.0
2022-07-11 14:00:00,108.21,108.25,108.0,108.03,9478.0,103.495,103.5333,103.2942,103.3229,9478.0
2022-07-11 14:05:00,108.0,108.1,107.93,107.93,9625.0,103.2942,103.3898,103.2272,103.2272,9625.0
2022-07-11 14:10:00,107.9,107.92,107.75,107.83,8584.0,103.1985,103.2177,103.0551,103.1316,8584.0
2022-07-11 14:15:00,107.85,107.9,107.66,107.79,6911.0,103.1507,103.1985,102.969,103.0933,6911.0
2022-07-11 14:20:00,107.8,107.84,107.58,107.72,4948.0,103.1029,103.1412,102.8925,103.0264,4948.0
2022-07-11 14:25:00,107.7,107.7,107.55,107.62,7862.0,103.0073,103.0073,102.8638,102.9307,7862.0
2022-07-11 14:30:00,107.64,107.66,107.55,107.6,11868.0,102.9499,102.969,102.8638,102.9116,11868.0
2022-07-11 14:35:00,107.57,107.59,107.45,107.51,14474.0,102.8829,102.9021,102.7682,102.8255,14474.0
2022-07-11 14:40:00,107.54,107.7,107.53,107.65,12222.0,102.8542,103.0073,102.8447,102.9594,12222.0
2022-07-11 14:45:00,107.66,107.88,107.65,107.87,8488.0,102.969,103.1794,102.9594,103.1699,8488.0
2022-07-11 14:50:00,107.87,107.87,107.55,107.7,7937.0,103.1699,103.1699,102.8638,103.0073,7937.0
2022-07-11 14:55:00,107.67,107.79,107.53,107.59,6027.0,102.9786,103.0933,102.8447,102.9021,6027.0
2022-07-11 15:00:00,107.57,107.65,107.51,107.56,8929.0,102.8829,102.9594,102.8255,102.8734,8929.0
2022-07-11 15:05:00,107.53,107.83,107.51,107.75,10600.0,102.8447,103.1316,102.8255,103.0551,10600.0
2022-07-11 15:10:00,107.8,107.87,107.75,107.84,5675.0,103.1029,103.1699,103.0551,103.1412,5675.0
2022-07-11 15:15:00,107.82,107.9,107.7,107.9,12170.0,103.122,103.1985,103.0073,103.1985,12170.0
2022-07-11 15:20:00,107.86,107.89,107.78,107.83,8785.0,103.1603,103.189,103.0838,103.1316,8785.0
2022-07-11 15:25:00,107.82,107.99,107.75,107.95,7504.0,103.122,103.2846,103.0551,103.2464,7504.0
2022-07-11 15:30:00,107.95,108.16,107.9,107.95,17369.0,103.2464,103.4472,103.1985,103.2464,17369.0
2022-07-11 15:35:00,107.98,108.0,107.81,107.86,16009.0,103.2751,103.2942,103.1125,103.1603,16009.0
2022-07-11 15:40:00,107.81,107.92,107.68,107.71,25001.0,103.1125,103.2177,102.9881,103.0168,25001.0
2022-07-11 15:45:00,107.69,107.8,107.58,107.72,34221.0,102.9977,103.1029,102.8925,103.0264,34221.0
2022-07-11 15:50:00,107.7,107.9,107.59,107.77,36182.0,103.0073,103.1985,102.9021,103.0742,36182.0
2022-07-11 15:55:00,107.72,107.88,107.69,107.83,66537.0,103.0264,103.1794,102.9977,103.1316,66537.0
2022-07-12 09:30:00,107.83,109.69,107.32,109.56,131329.0,103.1316,104.9105,102.6438,104.7862,131329.0
2022-07-12 09:35:00,109.51,110.21,109.3,109.7,34323.0,104.7384,105.4079,104.5375,104.9201,34323.0
2022-07-12 09:40:00,109.74,110.15,109.5,110.09,26137.0,104.9584,105.3505,104.7288,105.2931,26137.0
2022-07-12 09:45:00,109.95,110.35,109.76,109.78,33772.0,105.1592,105.5418,104.9775,104.9966,33772.0
2022-07-12 09:50:00,109.57,109.99,109.47,109.98,15689.0,104.7958,105.1975,104.7001,105.1879,15689.0
2022-07-12 09:55:00,109.97,109.97,109.31,109.72,14642.0,105.1783,105.1783,104.5471,104.9392,14642.0
2022-07-12 10:00:00,109.73,109.74,108.06,108.26,25974.0,104.9488,104.9584,103.3516,103.5429,25974.0
2022-07-12 10:05:00,108.26,109.34,108.22,108.68,53023.0,103.5429,104.5758,103.5046,103.9446,53023.0
2022-07-12 10:10:00,108.65,109.38,108.45,109.14,29007.0,103.9159,104.6141,103.7246,104.3845,29007.0
2022-07-12 10:15:00,109.2,110.08,109.2,110.08,16068.0,104.4419,105.2836,104.4419,105.2836,16068.0
2022-07-12 10:20:00,110.05,110.16,109.51,109.53,18167.0,105.2549,105.3601,104.7384,104.7575,18167.0
2022-07-12 10:25:00,109.5,109.51,108.27,108.37,36624.0,104.7288,104.7384,103.5524,103.6481,36624.0
2022-07-12 10:30:00,108.32,109.0,108.3,109.0,36272.0,103.6002,104.2506,103.5811,104.2506,36272.0
2022-07-12 10:35:00,109.1,109.24,108.91,109.21,14424.0,104.3463,104.4802,104.1645,104.4515,14424.0
2022-07-12 10:40:00,109.2,109.51,108.93,109.43,34961.0,104.4419,104.7384,104.1837,104.6619,34961.0
2022-07-12 10:45:00,109.48,110.3,109.48,110.03,42460.0,104.7097,105.494,104.7097,105.2357,42460.0
2022-07-12 10:50:00,110.06,110.17,109.67,109.72,26710.0,105.2644,105.3696,104.8914,104.9392,26710.0
2022-07-12 10:55:00,109.84,110.63,109.79,110.63,27769.0,105.054,105.8096,105.0062,105.8096,27769.0
2022-07-12 11:00:00,110.72,110.74,110.51,110.6,38940.0,105.8957,105.9148,105.6948,105.7809,38940.0
2022-07-12 11:05:00,110.62,111.04,110.52,111.01,32335.0,105.8,106.2017,105.7044,106.173,32335.0
2022-07-12 11:10:00,111.11,111.45,111.09,111.44,29310.0,106.2687,106.5939,106.2495,106.5843,29310.0
2022-07-12 11:15:00,111.44,111.59,111.15,111.23,34113.0,106.5843,106.7278,106.3069,106.3834,34113.0
2022-07-12 11:20:00,111.24,111.4,111.19,111.31,15445.0,106.393,106.546,106.3452,106.46,15445.0
2022-07-12 11:25:00,111.31,111.32,110.93,111.0,14380.0,106.46,106.4695,106.0965,106.1635,14380.0
2022-07-12 11:30:00,111.04,111.23,111.01,111.18,10450.0,106.2017,106.3834,106.173,106.3356,10450.0
2022-07-12 11:35:00,111.19,111.57,111.19,111.51,12698.0,106.3452,106.7086,106.3452,106.6512,12698.0
2022-07-12 11:40:00,111.5,111.5,111.08,111.21,11200.0,106.6417,106.6417,106.24,106.3643,11200.0
2022-07-12 11:45:00,111.25,111.49,111.24,111.44,9381.0,106.4026,106.6321,106.393,106.5843,9381.0
2022-07-12 11:50:00,111.42,111.53,111.21,111.23,12833.0,106.5652,106.6704,106.3643,106.3834,12833.0
2022-07-12 11:55:00,111.23,111.36,111.04,111.33,10889.0,106.3834,106.5078,106.2017,106.4791,10889.0
2022-07-12 12:00:00,111.34,111.39,110.71,110.9,18644.0,106.4887,106.5365,105.8861,106.0678,18644.0
2022-07-12 12:05:00,110.9,110.95,110.49,110.49,9780.0,106.0678,106.1156,105.6757,105.6757,9780.0
2022-07-12 12:10:00,110.55,110.72,110.41,110.72,7582.0,105.7331,105.8957,105.5992,105.8957,7582.0
2022-07-12 12:15:00,110.75,110.8,110.61,110.7,9897.0,105.9244,105.9722,105.7905,105.8765,9897.0
2022-07-12 12:20:00,110.7,110.92,110.66,110.92,7705.0,105.8765,106.087,105.8383,106.087,7705.0
2022-07-12 12:25:00,110.9,110.94,110.67,110.81,11108.0,106.0678,106.1061,105.8478,105.9817,11108.0
2022-07-12 12:30:00,110.8,110.86,110.72,110.79,7226.0,105.9722,106.0296,105.8957,105.9626,7226.0
2022-07-12 12:35:00,110.78,110.96,110.76,110.89,8312.0,105.9531,106.1252,105.9339,106.0583,8312.0
2022-07-12 12:40:00,110.87,110.87,110.67,110.69,7491.0,106.0391,106.0391,105.8478,105.867,7491.0
2022-07-12 12:45:00,110.71,111.04,110.62,110.96,10649.0,105.8861,106.2017,105.8,106.1252,10649.0
2022-07-12 12:50:00,111.0,111.04,110.88,110.95,21812.0,106.1635,106.2017,106.0487,106.1156,21812.0
2022-07-12 12:55:00,110.93,110.95,110.67,110.83,17104.0,106.0965,106.1156,105.8478,106.0009,17104.0
2022-07-12 13:00:00,110.84,110.91,110.5,110.7,19939.0,106.0104,106.0774,105.6853,105.8765,19939.0
2022-07-12 13:05:00,110.74,110.78,110.63,110.65,7048.0,105.9148,105.9531,105.8096,105.8287,7048.0
2022-07-12 13:10:00,110.65,110.65,110.33,110.33,11325.0,105.8287,105.8287,105.5227,105.5227,11325.0
2022-07-12 13:15:00,110.34,110.38,110.13,110.17,13834.0,105.5322,105.5705,105.3314,105.3696,13834.0
2022-07-12 13:20:00,110.2,110.41,110.1,110.34,9932.0,105.3983,105.5992,105.3027,105.5322,9932.0
2022-07-12 13:25:00,110.33,110.51,110.31,110.46,7655.0,105.5227,105.6948,105.5035,105.647,7655.0
2022-07-12 13:30:00,110.49,110.54,110.43,110.43,9006.0,105.6757,105.7235,105.6183,105.6183,9006.0
2022-07-12 13:35:00,110.43,110.46,110.28,110.46,6930.0,105.6183,105.647,105.4748,105.647,6930.0
2022-07-12 13:40:00,110.48,110.59,110.4,110.58,8112.0,105.6661,105.7713,105.5896,105.7618,8112.0
2022-07-12 13:45:00,110.56,110.57,110.33,110.45,8463.0,105.7426,105.7522,105.5227,105.6374,8463.0
2022-07-12 13:50:00,110.44,110.65,110.34,110.6,7658.0,105.6279,105.8287,105.5322,105.7809,7658.0
2022-07-12 13:55:00,110.61,110.66,110.52,110.56,7347.0,105.7905,105.8383,105.7044,105.7426,7347.0
2022-07-12 14:00:00,110.59,110.63,110.36,110.38,7600.0,105.7713,105.8096,105.5514,105.5705,7600.0
2022-07-12 14:05:00,110.38,110.38,110.26,110.29,9358.0,105.5705,105.5705,105.4557,105.4844,9358.0
2022-07-12 14:10:00,110.31,110.44,110.26,110.35,9205.0,105.5035,105.6279,105.4557,105.5418,9205.0
2022-07-12 14:15:00,110.36,110.47,110.3,110.46,11331.0,105.5514,105.6566,105.494,105.647,11331.0
2022-07-12 14:20:00,110.47,110.57,110.41,110.46,9718.0,105.6566,105.7522,105.5992,105.647,9718.0
2022-07-12 14:25:00,110.43,110.45,110.33,110.42,13660.0,105.6183,105.6374,105.5227,105.6087,13660.0
2022-07-12 14:30:00,110.42,110.51,110.26,110.26,23673.0,105.6087,105.6948,105.4557,105.4557,23673.0
2022-07-12 14:35:00,110.29,110.58,110.29,110.52,11254.0,105.4844,105.7618,105.4844,105.7044,11254.0
2022-07-12 14:40:00,110.52,110.52,110.31,110.31,13287.0,105.7044,105.7044,105.5035,105.5035,13287.0
2022-07-12 14:45:00,110.3,110.33,110.22,110.31,8849.0,105.494,105.5227,105.4175,105.5035,8849.0
2022-07-12 14:50:00,110.3,110.33,110.12,110.14,16763.0,105.494,105.5227,105.3218,105.3409,16763.0
2022-07-12 14:55:00,110.15,110.15,109.96,110.02,11747.0,105.3505,105.3505,105.1688,105.2262,11747.0
2022-07-12 15:00:00,109.98,109.99,109.38,109.42,13403.0,105.1879,105.1975,104.6141,104.6523,13403.0
2022-07-12 15:05:00,109.42,109.45,109.22,109.28,13894.0,104.6523,104.681,104.461,104.5184,13894.0
2022-07-12 15:10:00,109.3,109.61,109.28,109.61,10091.0,104.5375,104.834,104.5184,104.834,10091.0
2022-07-12 15:15:00,109.58,109.65,109.39,109.65,13503.0,104.8053,104.8723,104.6236,104.8723,13503.0
2022-07-12 15:20:00,109.67,109.69,109.17,109.22,15563.0,104.8914,104.9105,104.4132,104.461,15563.0
2022-07-12 15:25:00,109.2,109.34,109.08,109.23,12389.0,104.4419,104.5758,104.3271,104.4706,12389.0
2022-07-12 15:30:00,109.21,109.38,109.13,109.17,21213.0,104.4515,104.6141,104.375,104.4132,21213.0
2022-07-12 15:35:00,109.14,109.16,108.91,109.05,21420.0,104.3845,104.4036,104.1645,104.2984,21420.0
2022-07-12 15:40:00,109.05,109.26,108.91,109.24,18534.0,104.2984,104.4993,104.1645,104.4802,18534.0
2022-07-12 15:45:00,109.23,109.52,109.22,109.4,36471.0,104.4706,104.748,104.461,104.6332,36471.0
2022-07-12 15:50:00,109.37,109.61,109.0,109.25,33349.0,104.6045,104.834,104.2506,104.4897,33349.0
2022-07-12 15:55:00,109.22,109.29,109.05,109.2,65564.0,104.461,104.528,104.2984,104.4419,65564.0
2022-07-13 09:30:00,107.66,108.5,107.23,107.54,47625.0,102.969,103.7724,102.5577,102.8542,47625.0
2022-07-13 09:35:00,107.41,108.67,107.04,108.29,22081.0,102.7299,103.935,102.376,103.5716,22081.0
2022-07-13 09:40:00,108.39,108.79,108.39,108.68,19665.0,103.6672,104.0498,103.6672,103.9446,19665.0
2022-07-13 09:45:00,108.58,108.9,107.61,108.7,20834.0,103.8489,104.155,102.9212,103.9637,20834.0
2022-07-13 09:50:00,108.63,109.37,108.42,109.22,13406.0,103.8967,104.6045,103.6959,104.461,13406.0
2022-07-13 09:55:00,109.25,109.26,108.12,108.65,32042.0,104.4897,104.4993,103.409,103.9159,32042.0
2022-07-13 10:00:00,108.53,109.3,108.24,108.93,22696.0,103.8011,104.5375,103.5237,104.1837,22696.0
2022-07-13 10:05:00,108.92,109.25,108.26,108.79,14910.0,104.1741,104.4897,103.5429,104.0498,14910.0
2022-07-13 10:10:00,108.64,108.89,108.5,108.53,12310.0,103.9063,104.1454,103.7724,103.8011,12310.0
2022-07-13 10:15:00,108.42,108.46,107.95,108.01,7847.0,103.6959,103.7341,103.2464,103.3038,7847.0
2022-07-13 10:20:00,107.92,107.92,107.47,107.59,10910.0,103.2177,103.2177,102.7873,102.9021,10910.0
2022-07-13 10:25:00,107.59,108.45,107.59,108.44,6700.0,102.9021,103.7246,102.9021,103.715,6700.0
2022-07-13 10:30:00,108.45,109.03,108.18,108.88,11556.0,103.7246,104.2793,103.4663,104.1358,11556.0
2022-07-13 10:35:00,108.94,109.31,108.94,109.31,9439.0,104.1932,104.5471,104.1932,104.5471,9439.0
2022-07-13 10:40:00,109.35,109.73,109.26,109.6,12754.0,104.5854,104.9488,104.4993,104.8245,12754.0
2022-07-13 10:45:00,109.77,110.04,109.7,109.97,23077.0,104.9871,105.2453,104.9201,105.1783,23077.0
2022-07-13 10:50:00,109.98,110.36,109.93,109.98,11119.0,105.1879,105.5514,105.1401,105.1879,11119.0
2022-07-13 10:55:00,110.04,110.34,110.04,110.08,8883.0,105.2453,105.5322,105.2453,105.2836,8883.0
2022-07-13 11:00:00,110.11,110.12,109.72,109.86,8111.0,105.3122,105.3218,104.9392,105.0731,8111.0
2022-07-13 11:05:00,109.9,110.38,109.9,110.03,12917.0,105.1114,105.5705,105.1114,105.2357,12917.0
2022-07-13 11:10:00,110.05,110.39,109.99,110.39,12760.0,105.2549,105.58,105.1975,105.58,12760.0
2022-07-13 11:15:00,110.28,110.48,109.99,110.05,12589.0,105.4748,105.6661,105.1975,105.2549,12589.0
2022-07-13 11:20:00,110.11,110.27,109.95,109.95,6660.0,105.3122,105.4653,105.1592,105.1592,6660.0
2022-07-13 11:25:00,109.86,109.86,109.35,109.35,7429.0,105.0731,105.0731,104.5854,104.5854,7429.0
2022-07-13 11:30:00,109.4,109.66,109.31,109.32,5392.0,104.6332,104.8819,104.5471,104.5567,5392.0
2022-07-13 11:35:00,109.33,109.51,109.18,109.23,3511.0,104.5662,104.7384,104.4228,104.4706,3511.0
2022-07-13 11:40:00,109.18,109.55,109.17,109.47,6342.0,104.4228,104.7767,104.4132,104.7001,6342.0
2022-07-13 11:45:00,109.4,109.74,109.38,109.69,8163.0,104.6332,104.9584,104.6141,104.9105,8163.0
2022-07-13 11:50:00,109.65,109.86,109.53,109.59,8621.0,104.8723,105.0731,104.7575,104.8149,8621.0
2022-07-13 11:55:00,109.53,109.56,109.27,109.27,6178.0,104.7575,104.7862,104.5089,104.5089,6178.0
2022-07-13 12:00:00,109.3,109.3,109.01,109.14,6381.0,104.5375,104.5375,104.2602,104.3845,6381.0
2022-07-13 12:05:00,109.16,109.55,109.03,109.4,6669.0,104.4036,104.7767,104.2793,104.6332,6669.0
2022-07-13 12:10:00,109.14,109.17,108.85,109.05,8923.0,104.3845,104.4132,104.1072,104.2984,8923.0
2022-07-13 12:15:00,109.08,109.08,108.83,108.96,5586.0,104.3271,104.3271,104.088,104.2124,5586.0
2022-07-13 12:20:00,109.08,109.16,108.86,109.15,6228.0,104.3271,104.4036,104.1167,104.3941,6228.0
2022-07-13 12:25:00,109.18,109.34,109.1,109.29,5891.0,104.4228,104.5758,104.3463,104.528,5891.0
2022-07-13 12:30:00,109.2,109.38,109.03,109.38,6419.0,104.4419,104.6141,104.2793,104.6141,6419.0
2022-07-13 12:35:00,109.33,109.33,109.13,109.26,4392.0,104.5662,104.5662,104.375,104.4993,4392.0
2022-07-13 12:40:00,109.29,109.29,109.03,109.23,4433.0,104.528,104.528,104.2793,104.4706,4433.0
2022-07-13 12:45:00,109.21,109.33,109.15,109.33,4200.0,104.4515,104.5662,104.3941,104.5662,4200.0
2022-07-13 12:50:00,109.31,109.37,109.21,109.37,4372.0,104.5471,104.6045,104.4515,104.6045,4372.0
2022-07-13 12:55:00,109.42,109.42,109.21,109.4,4237.0,104.6523,104.6523,104.4515,104.6332,4237.0
2022-07-13 13:00:00,109.37,109.6,109.05,109.54,10184.0,104.6045,104.8245,104.2984,104.7671,10184.0
2022-07-13 13:05:00,109.6,109.82,109.28,109.45,6562.0,104.8245,105.0349,104.5184,104.681,6562.0
2022-07-13 13:10:00,109.42,109.77,109.4,109.69,5899.0,104.6523,104.9871,104.6332,104.9105,5899.0
2022-07-13 13:15:00,109.73,109.73,109.11,109.19,8837.0,104.9488,104.9488,104.3558,104.4323,8837.0
2022-07-13 13:20:00,109.25,109.32,109.13,109.31,3328.0,104.4897,104.5567,104.375,104.5471,3328.0
2022-07-13 13:25:00,109.34,109.4,109.16,109.38,7556.0,104.5758,104.6332,104.4036,104.6141,7556.0
2022-07-13 13:30:00,109.33,109.45,109.3,109.39,5702.0,104.5662,104.681,104.5375,104.6236,5702.0
2022-07-13 13:35:00,109.39,109.39,109.13,109.13,6999.0,104.6236,104.6236,104.375,104.375,6999.0
2022-07-13 13:40:00,109.15,109.55,109.15,109.51,7227.0,104.3941,104.7767,104.3941,104.7384,7227.0
2022-07-13 13:45:00,109.54,109.61,109.49,109.56,7388.0,104.7671,104.834,104.7193,104.7862,7388.0
2022-07-13 13:50:00,109.63,109.65,109.45,109.45,6228.0,104.8532,104.8723,104.681,104.681,6228.0
2022-07-13 13:55:00,109.42,109.55,109.4,109.53,5619.0,104.6523,104.7767,104.6332,104.7575,5619.0
2022-07-13 14:00:00,109.51,109.51,108.68,108.68,9693.0,104.7384,104.7384,103.9446,103.9446,9693.0
2022-07-13 14:05:00,108.68,109.06,108.68,108.81,4347.0,103.9446,104.308,103.9446,104.0689,4347.0
2022-07-13 14:10:00,108.84,109.36,108.77,109.36,5124.0,104.0976,104.5949,104.0306,104.5949,5124.0
2022-07-13 14:15:00,109.3,109.36,109.08,109.3,5411.0,104.5375,104.5949,104.3271,104.5375,5411.0
2022-07-13 14:20:00,109.21,109.45,109.17,109.36,3880.0,104.4515,104.681,104.4132,104.5949,3880.0
2022-07-13 14:25:00,109.38,109.54,109.22,109.53,5927.0,104.6141,104.7671,104.461,104.7575,5927.0
2022-07-13 14:30:00,109.51,109.72,109.45,109.56,7525.0,104.7384,104.9392,104.681,104.7862,7525.0
2022-07-13 14:35:00,109.75,109.75,109.41,109.59,8794.0,104.9679,104.9679,104.6428,104.8149,8794.0
2022-07-13 14:40:00,109.57,109.67,109.46,109.55,4045.0,104.7958,104.8914,104.6906,104.7767,4045.0
2022-07-13 14:45:00,109.5,109.63,109.39,109.39,5826.0,104.7288,104.8532,104.6236,104.6236,5826.0
2022-07-13 14:50:00,109.37,109.52,109.28,109.38,5768.0,104.6045,104.748,104.5184,104.6141,5768.0
2022-07-13 14:55:00,109.4,109.69,109.17,109.69,11254.0,104.6332,104.9105,104.4132,104.9105,11254.0
2022-07-13 15:00:00,109.71,109.84,109.63,109.79,6972.0,104.9297,105.054,104.8532,105.0062,6972.0
2022-07-13 15:05:00,109.79,109.79,109.4,109.56,12216.0,105.0062,105.0062,104.6332,104.7862,12216.0
2022-07-13 15:10:00,109.54,109.79,109.52,109.79,10282.0,104.7671,105.0062,104.748,105.0062,10282.0
2022-07-13 15:15:00,109.79,110.1,109.68,110.1,17669.0,105.0062,105.3027,104.901,105.3027,17669.0
2022-07-13 15:20:00,110.03,110.04,109.85,109.96,8029.0,105.2357,105.2453,105.0636,105.1688,8029.0
2022-07-13 15:25:00,109.97,110.2,109.78,110.15,30230.0,105.1783,105.3983,104.9966,105.3505,30230.0
2022-07-13 15:30:00,110.13,110.18,109.64,109.71,18182.0,105.3314,105.3792,104.8627,104.9297,18182.0
2022-07-13 15:35:00,109.72,109.87,109.61,109.87,13072.0,104.9392,105.0827,104.834,105.0827,13072.0
2022-07-13 15:40:00,109.85,109.98,109.79,109.81,21301.0,105.0636,105.1879,105.0062,105.0253,21301.0
2022-07-13 15:45:00,109.85,110.01,109.77,109.9,22055.0,105.0636,105.2166,104.9871,105.1114,22055.0
2022-07-13 15:50:00,109.87,110.06,109.71,109.98,29838.0,105.0827,105.2644,104.9297,105.1879,29838.0
2022-07-13 15:55:00,109.96,110.02,109.7,109.71,67585.0,105.1688,105.2262,104.9201,104.9297,67585.0
2022-07-14 09:30:00,106.5,107.58,105.88,107.58,54575.0,101.8595,102.8925,101.2666,102.8925,54575.0
2022-07-14 09:35:00,107.73,107.73,106.4,106.4,29412.0,103.036,103.036,101.7639,101.7639,29412.0
2022-07-14 09:40:00,106.42,106.64,105.76,106.28,31878.0,101.783,101.9934,101.1518,101.6491,31878.0
2022-07-14 09:45:00,106.18,106.83,106.18,106.67,26231.0,101.5535,102.1752,101.5535,102.0221,26231.0
2022-07-14 09:50:00,106.77,107.59,106.57,107.29,17745.0,102.1178,102.9021,101.9265,102.6151,17745.0
2022-07-14 09:55:00,107.38,107.54,107.01,107.11,12887.0,102.7012,102.8542,102.3473,102.443,12887.0
2022-07-14 10:00:00,107.06,107.36,106.86,107.02,27826.0,102.3951,102.6821,102.2039,102.3569,27826.0
2022-07-14 10:05:00,107.06,107.7,107.01,107.54,11631.0,102.3951,103.0073,102.3473,102.8542,11631.0
2022-07-14 10:10:00,107.49,107.76,107.23,107.66,26037.0,102.8064,103.0646,102.5577,102.969,26037.0
2022-07-14 10:15:00,107.6,107.89,107.48,107.62,13317.0,102.9116,103.189,102.7968,102.9307,13317.0
2022-07-14 10:20:00,107.6,107.92,107.23,107.34,17710.0,102.9116,103.2177,102.5577,102.6629,17710.0
2022-07-14 10:25:00,107.29,108.05,107.16,108.05,15613.0,102.6151,103.342,102.4908,103.342,15613.0
2022-07-14 10:30:00,108.09,108.09,107.06,107.06,17148.0,103.3803,103.3803,102.3951,102.3951,17148.0
2022-07-14 10:35:00,107.03,107.39,106.6,107.39,23707.0,102.3665,102.7108,101.9552,102.7108,23707.0
2022-07-14 10:40:00,107.44,107.76,107.32,107.43,14450.0,102.7586,103.0646,102.6438,102.749,14450.0
2022-07-14 10:45:00,107.42,107.68,107.21,107.58,15536.0,102.7395,102.9881,102.5386,102.8925,15536.0
2022-07-14 10:50:00,107.71,108.42,107.7,108.37,15696.0,103.0168,103.6959,103.0073,103.6481,15696.0
2022-07-14 10:55:00,108.35,108.35,107.72,107.97,12092.0,103.6289,103.6289,103.0264,103.2655,12092.0
2022-07-14 11:00:00,108.01,108.49,107.86,108.31,15168.0,103.3038,103.7628,103.1603,103.5907,15168.0
2022-07-14 11:05:00,108.18,108.32,108.05,108.32,9684.0,103.4663,103.6002,103.342,103.6002,9684.0
2022-07-14 11:10:00,108.3,108.3,107.63,107.65,14480.0,103.5811,103.5811,102.9403,102.9594,14480.0
2022-07-14 11:15:00,107.6,107.88,107.44,107.75,9763.0,102.9116,103.1794,102.7586,103.0551,9763.0
2022-07-14 11:20:00,107.71,107.87,107.57,107.6,9614.0,103.0168,103.1699,102.8829,102.9116,9614.0
2022-07-14 11:25:00,107.6,108.11,107.47,108.11,10096.0,102.9116,103.3994,102.7873,103.3994,10096.0
2022-07-14 11:30:00,108.11,108.17,107.66,107.74,7786.0,103.3994,103.4568,102.969,103.0455,7786.0
2022-07-14 11:35:00,107.81,108.06,107.5,108.06,13173.0,103.1125,103.3516,102.816,103.3516,13173.0
2022-07-14 11:40:00,108.14,108.6,108.14,108.51,12168.0,103.4281,103.868,103.4281,103.782,12168.0
2022-07-14 11:45:00,108.45,108.54,108.3,108.42,6903.0,103.7246,103.8107,103.5811,103.6959,6903.0
2022-07-14 11:50:00,108.48,108.67,108.37,108.37,9060.0,103.7533,103.935,103.6481,103.6481,9060.0
2022-07-14 11:55:00,108.37,108.55,108.27,108.34,9712.0,103.6481,103.8202,103.5524,103.6194,9712.0
2022-07-14 12:00:00,108.39,108.49,108.21,108.24,7197.0,103.6672,103.7628,103.495,103.5237,7197.0
2022-07-14 12:05:00,108.07,108.11,107.81,107.88,6062.0,103.3611,103.3994,103.1125,103.1794,6062.0
2022-07-14 12:10:00,107.87,108.02,107.83,107.91,7798.0,103.1699,103.3133,103.1316,103.2081,7798.0
2022-07-14 12:15:00,107.92,108.13,107.69,107.89,6579.0,103.2177,103.4185,102.9977,103.189,6579.0
2022-07-14 12:20:00,107.88,108.02,107.38,107.39,9805.0,103.1794,103.3133,102.7012,102.7108,9805.0
2022-07-14 12:25:00,107.39,107.39,106.85,107.07,15568.0,102.7108,102.7108,102.1943,102.4047,15568.0
2022-07-14 12:30:00,107.1,107.5,107.1,107.27,11134.0,102.4334,102.816,102.4334,102.596,11134.0
2022-07-14 12:35:00,107.23,107.26,107.05,107.17,6294.0,102.5577,102.5864,102.3856,102.5004,6294.0
2022-07-14 12:40:00,107.15,107.2,107.03,107.13,8045.0,102.4812,102.529,102.3665,102.4621,8045.0
2022-07-14 12:45:00,107.09,107.18,106.67,106.82,7569.0,102.4238,102.5099,102.0221,102.1656,7569.0
2022-07-14 12:50:00,106.85,107.0,106.65,106.83,23624.0,102.1943,102.3378,102.003,102.1752,23624.0
2022-07-14 12:55:00,106.9,106.9,106.74,106.86,18945.0,102.2421,102.2421,102.0891,102.2039,18945.0
2022-07-14 13:00:00,106.86,107.06,106.84,106.97,7820.0,102.2039,102.3951,102.1847,102.3091,7820.0
2022-07-14 13:05:00,106.96,107.09,106.85,107.06,5889.0,102.2995,102.4238,102.1943,102.3951,5889.0
2022-07-14 13:10:00,107.08,107.17,106.81,107.12,9449.0,102.4143,102.5004,102.156,102.4525,9449.0
2022-07-14 13:15:00,107.19,107.52,107.04,107.44,11177.0,102.5195,102.8351,102.376,102.7586,11177.0
2022-07-14 13:20:00,107.52,107.61,107.47,107.47,4898.0,102.8351,102.9212,102.7873,102.7873,4898.0
2022-07-14 13:25:00,107.48,107.62,107.43,107.48,10184.0,102.7968,102.9307,102.749,102.7968,10184.0
2022-07-14 13:30:00,107.49,107.51,107.15,107.15,6944.0,102.8064,102.8255,102.4812,102.4812,6944.0
2022-07-14 13:35:00,107.15,107.4,107.05,107.29,9995.0,102.4812,102.7203,102.3856,102.6151,9995.0
2022-07-14 13:40:00,107.27,107.35,107.17,107.26,7635.0,102.596,102.6725,102.5004,102.5864,7635.0
2022-07-14 13:45:00,107.25,107.33,107.15,107.24,6542.0,102.5769,102.6534,102.4812,102.5673,6542.0
2022-07-14 13:50:00,107.2,107.39,107.11,107.11,9389.0,102.529,102.7108,102.443,102.443,9389.0
2022-07-14 13:55:00,107.13,107.3,107.08,107.17,11972.0,102.4621,102.6247,102.4143,102.5004,11972.0
2022-07-14 14:00:00,107.11,107.25,107.04,107.07,14261.0,102.443,102.5769,102.376,102.4047,14261.0
2022-07-14 14:05:00,107.08,107.43,107.08,107.14,17973.0,102.4143,102.749,102.4143,102.4717,17973.0
2022-07-14 14:10:00,107.14,107.18,106.94,107.09,23302.0,102.4717,102.5099,102.2804,102.4238,23302.0
2022-07-14 14:15:00,107.06,107.77,106.99,107.77,72334.0,102.3951,103.0742,102.3282,103.0742,72334.0
2022-07-14 14:20:00,107.78,107.91,107.58,107.85,32063.0,103.0838,103.2081,102.8925,103.1507,32063.0
2022-07-14 14:25:00,107.78,108.32,107.7,108.27,80691.0,103.0838,103.6002,103.0073,103.5524,80691.0
2022-07-14 14:30:00,108.25,108.42,108.15,108.36,11790.0,103.5333,103.6959,103.4377,103.6385,11790.0
2022-07-14 14:35:00,108.39,108.77,108.39,108.77,14618.0,103.6672,104.0306,103.6672,104.0306,14618.0
2022-07-14 14:40:00,108.76,108.83,108.45,108.62,12589.0,104.0211,104.088,103.7246,103.8872,12589.0
2022-07-14 14:45:00,108.66,108.77,108.52,108.75,9760.0,103.9254,104.0306,103.7915,104.0115,9760.0
2022-07-14 14:50:00,108.79,108.79,108.45,108.52,12213.0,104.0498,104.0498,103.7246,103.7915,12213.0
2022-07-14 14:55:00,108.56,108.74,108.54,108.73,12632.0,103.8298,104.0019,103.8107,103.9924,12632.0
2022-07-14 15:00:00,108.79,108.94,108.7,108.73,16491.0,104.0498,104.1932,103.9637,103.9924,16491.0
2022-07-14 15:05:00,108.7,108.71,108.47,108.64,12172.0,103.9637,103.9733,103.7437,103.9063,12172.0
2022-07-14 15:10:00,108.6,108.91,108.58,108.91,11570.0,103.868,104.1645,103.8489,104.1645,11570.0
2022-07-14 15:15:00,108.87,108.87,108.63,108.78,23798.0,104.1263,104.1263,103.8967,104.0402,23798.0
2022-07-14 15:20:00,108.78,109.14,108.77,109.07,14747.0,104.0402,104.3845,104.0306,104.3176,14747.0
2022-07-14 15:25:00,109.14,109.17,109.01,109.17,16516.0,104.3845,104.4132,104.2602,104.4132,16516.0
2022-07-14 15:30:00,109.14,109.15,108.83,108.84,21563.0,104.3845,104.3941,104.088,104.0976,21563.0
2022-07-14 15:35:00,108.82,108.84,108.64,108.7,25736.0,104.0785,104.0976,103.9063,103.9637,25736.0
2022-07-14 15:40:00,108.71,108.79,108.63,108.68,29153.0,103.9733,104.0498,103.8967,103.9446,29153.0
2022-07-14 15:45:00,108.67,108.73,108.4,108.54,36268.0,103.935,103.9924,103.6768,103.8107,36268.0
2022-07-14 15:50:00,108.49,108.75,108.49,108.62,48108.0,103.7628,104.0115,103.7628,103.8872,48108.0
2022-07-14 15:55:00,108.62,108.62,108.28,108.39,136152.0,103.8872,103.8872,103.562,103.6672,136152.0
2022-07-15 09:30:00,109.34,109.87,108.88,109.75,55535.0,104.5758,105.0827,104.1358,104.9679,55535.0
2022-07-15 09:35:00,109.75,109.75,108.71,108.71,13037.0,104.9679,104.9679,103.9733,103.9733,13037.0
2022-07-15 09:40:00,108.73,109.1,108.28,108.71,8553.0,103.9924,104.3463,103.562,103.9733,8553.0
2022-07-15 09:45:00,108.54,108.97,108.2,108.53,13552.0,103.8107,104.2219,103.4855,103.8011,13552.0
2022-07-15 09:50:00,108.38,108.41,107.7,107.88,8165.0,103.6576,103.6863,103.0073,103.1794,8165.0
2022-07-15 09:55:00,107.77,108.31,107.61,107.97,15000.0,103.0742,103.5907,102.9212,103.2655,15000.0
2022-07-15 10:00:00,108.13,109.27,108.09,108.98,17482.0,103.4185,104.5089,103.3803,104.2315,17482.0
2022-07-15 10:05:00,109.0,109.11,108.59,108.97,16372.0,104.2506,104.3558,103.8585,104.2219,16372.0
2022-07-15 10:10:00,109.15,109.68,109.02,109.45,10482.0,104.3941,104.901,104.2697,104.681,10482.0
2022-07-15 10:15:00,109.38,109.49,109.15,109.36,10900.0,104.6141,104.7193,104.3941,104.5949,10900.0
2022-07-15 10:20:00,109.31,109.56,108.95,109.5,7284.0,104.5471,104.7862,104.2028,104.7288,7284.0
2022-07-15 10:25:00,109.58,110.11,109.54,110.07,15104.0,104.8053,105.3122,104.7671,105.274,15104.0
2022-07-15 10:30:00,110.02,110.07,109.78,109.83,5039.0,105.2262,105.274,104.9966,105.0444,5039.0
2022-07-15 10:35:00,109.87,110.03,109.66,109.84,29837.0,105.0827,105.2357,104.8819,105.054,29837.0
2022-07-15 10:40:00,109.94,110.14,109.47,109.52,16748.0,105.1497,105.3409,104.7001,104.748,16748.0
2022-07-15 10:45:00,109.54,109.79,109.32,109.68,12176.0,104.7671,105.0062,104.5567,104.901,12176.0
2022-07-15 10:50:00,109.69,109.72,109.53,109.71,9039.0,104.9105,104.9392,104.7575,104.9297,9039.0
2022-07-15 10:55:00,109.71,109.91,109.59,109.87,11372.0,104.9297,105.121,104.8149,105.0827,11372.0
2022-07-15 11:00:00,109.78,109.9,109.7,109.82,9798.0,104.9966,105.1114,104.9201,105.0349,9798.0
2022-07-15 11:05:00,109.89,110.27,109.87,110.24,18503.0,105.1018,105.4653,105.0827,105.4366,18503.0
2022-07-15 11:10:00,110.2,110.2,109.84,110.14,12501.0,105.3983,105.3983,105.054,105.3409,12501.0
2022-07-15 11:15:00,110.13,110.13,109.79,110.07,8778.0,105.3314,105.3314,105.0062,105.274,8778.0
2022-07-15 11:20:00,110.11,110.3,110.11,110.25,7259.0,105.3122,105.494,105.3122,105.4461,7259.0
2022-07-15 11:25:00,110.23,110.32,110.04,110.27,14999.0,105.427,105.5131,105.2453,105.4653,14999.0
2022-07-15 11:30:00,110.24,110.44,110.1,110.3,7859.0,105.4366,105.6279,105.3027,105.494,7859.0
2022-07-15 11:35:00,110.25,110.44,110.21,110.4,12479.0,105.4461,105.6279,105.4079,105.5896,12479.0
2022-07-15 11:40:00,110.33,110.35,110.06,110.35,10299.0,105.5227,105.5418,105.2644,105.5418,10299.0
2022-07-15 11:45:00,110.31,110.45,110.23,110.33,13223.0,105.5035,105.6374,105.427,105.5227,13223.0
2022-07-15 11:50:00,110.2,110.31,110.04,110.04,8989.0,105.3983,105.5035,105.2453,105.2453,8989.0
2022-07-15 11:55:00,110.01,110.14,109.91,109.91,8770.0,105.2166,105.3409,105.121,105.121,8770.0
2022-07-15 12:00:00,109.94,110.05,109.82,109.98,19337.0,105.1497,105.2549,105.0349,105.1879,19337.0
2022-07-15 12:05:00,109.94,110.04,109.88,109.88,7978.0,105.1497,105.2453,105.0923,105.0923,7978.0
2022-07-15 12:10:00,109.8,109.89,109.77,109.85,6665.0,105.0158,105.1018,104.9871,105.0636,6665.0
2022-07-15 12:15:00,109.83,110.13,109.8,110.13,11524.0,105.0444,105.3314,105.0158,105.3314,11524.0
2022-07-15 12:20:00,110.12,110.15,109.89,109.89,5047.0,105.3218,105.3505,105.1018,105.1018,5047.0
2022-07-15 12:25:00,109.84,109.93,109.72,109.93,8933.0,105.054,105.1401,104.9392,105.1401,8933.0
2022-07-15 12:30:00,109.98,109.99,109.68,109.75,7262.0,105.1879,105.1975,104.901,104.9679,7262.0
2022-07-15 12:35:00,109.75,109.77,109.63,109.63,6446.0,104.9679,104.9871,104.8532,104.8532,6446.0
2022-07-15 12:40:00,109.61,109.82,109.55,109.75,6191.0,104.834,105.0349,104.7767,104.9679,6191.0
2022-07-15 12:45:00,109.73,109.88,109.7,109.83,9174.0,104.9488,105.0923,104.9201,105.0444,9174.0
2022-07-15 12:50:00,109.83,109.97,109.83,109.97,6233.0,105.0444,105.1783,105.0444,105.1783,6233.0
2022-07-15 12:55:00,109.98,110.12,109.97,110.1,7936.0,105.1879,105.3218,105.1783,105.3027,7936.0
2022-07-15 13:00:00,110.1,110.24,110.09,110.23,7353.0,105.3027,105.4366,105.2931,105.427,7353.0
2022-07-15 13:05:00,110.23,110.45,110.23,110.37,10758.0,105.427,105.6374,105.427,105.5609,10758.0
2022-07-15 13:10:00,110.36,110.45,110.29,110.29,4401.0,105.5514,105.6374,105.4844,105.4844,4401.0
2022-07-15 13:15:00,110.29,110.36,110.26,110.28,3930.0,105.4844,105.5514,105.4557,105.4748,3930.0
2022-07-15 13:20:00,110.29,110.32,110.23,110.32,4006.0,105.4844,105.5131,105.427,105.5131,4006.0
2022-07-15 13:25:00,110.34,110.43,110.27,110.43,7089.0,105.5322,105.6183,105.4653,105.6183,7089.0
2022-07-15 13:30:00,110.44,110.44,110.32,110.35,6181.0,105.6279,105.6279,105.5131,105.5418,6181.0
2022-07-15 13:35:00,110.34,110.34,110.01,110.06,13071.0,105.5322,105.5322,105.2166,105.2644,13071.0
2022-07-15 13:40:00,110.08,110.2,110.07,110.16,6104.0,105.2836,105.3983,105.274,105.3601,6104.0
2022-07-15 13:45:00,110.16,110.22,110.12,110.12,4480.0,105.3601,105.4175,105.3218,105.3218,4480.0
2022-07-15 13:50:00,110.12,110.17,109.89,109.89,10148.0,105.3218,105.3696,105.1018,105.1018,10148.0
2022-07-15 13:55:00,109.88,110.07,109.84,110.02,6211.0,105.0923,105.274,105.054,105.2262,6211.0
2022-07-15 14:00:00,110.02,110.08,109.94,110.05,5775.0,105.2262,105.2836,105.1497,105.2549,5775.0
2022-07-15 14:05:00,110.11,110.12,110.01,110.09,3960.0,105.3122,105.3218,105.2166,105.2931,3960.0
2022-07-15 14:10:00,110.12,110.14,109.94,110.09,7445.0,105.3218,105.3409,105.1497,105.2931,7445.0
2022-07-15 14:15:00,110.11,110.12,109.97,110.0,3754.0,105.3122,105.3218,105.1783,105.207,3754.0
2022-07-15 14:20:00,110.0,110.03,109.87,109.94,10581.0,105.207,105.2357,105.0827,105.1497,10581.0
2022-07-15 14:25:00,109.98,109.99,109.74,109.87,7203.0,105.1879,105.1975,104.9584,105.0827,7203.0
2022-07-15 14:30:00,109.87,109.96,109.78,109.96,2876.0,105.0827,105.1688,104.9966,105.1688,2876.0
2022-07-15 14:35:00,109.94,109.98,109.89,109.96,4252.0,105.1497,105.1879,105.1018,105.1688,4252.0
2022-07-15 14:40:00,109.99,110.08,109.96,110.08,7452.0,105.1975,105.2836,105.1688,105.2836,7452.0
2022-07-15 14:45:00,110.07,110.18,110.03,110.03,6791.0,105.274,105.3792,105.2357,105.2357,6791.0
2022-07-15 14:50:00,110.04,110.05,109.97,110.04,6656.0,105.2453,105.2549,105.1783,105.2453,6656.0
2022-07-15 14:55:00,110.04,110.05,109.96,109.99,6173.0,105.2453,105.2549,105.1688,105.1975,6173.0
2022-07-15 15:00:00,109.98,110.1,109.95,110.07,10253.0,105.1879,105.3027,105.1592,105.274,10253.0
2022-07-15 15:05:00,110.04,110.23,110.02,110.16,7134.0,105.2453,105.427,105.2262,105.3601,7134.0
2022-07-15 15:10:00,110.16,110.21,110.09,110.12,8466.0,105.3601,105.4079,105.2931,105.3218,8466.0
2022-07-15 15:15:00,110.12,110.18,110.07,110.13,11189.0,105.3218,105.3792,105.274,105.3314,11189.0
2022-07-15 15:20:00,110.15,110.23,110.11,110.16,11689.0,105.3505,105.427,105.3122,105.3601,11689.0
2022-07-15 15:25:00,110.13,110.18,110.02,110.08,13390.0,105.3314,105.3792,105.2262,105.2836,13390.0
2022-07-15 15:30:00,110.08,110.09,109.92,109.95,20011.0,105.2836,105.2931,105.1305,105.1592,20011.0
2022-07-15 15:35:00,109.98,110.04,109.82,109.98,18635.0,105.1879,105.2453,105.0349,105.1879,18635.0
2022-07-15 15:40:00,109.95,110.09,109.87,110.09,21134.0,105.1592,105.2931,105.0827,105.2931,21134.0
2022-07-15 15:45:00,110.1,110.1,109.86,109.91,22419.0,105.3027,105.3027,105.0731,105.121,22419.0
2022-07-15 15:50:00,109.93,110.18,109.86,110.17,58999.0,105.1401,105.3792,105.0731,105.3696,58999.0
2022-07-15 15:55:00,110.17,110.36,110.05,110.27,121922.0,105.3696,105.5514,105.2549,105.4653,121922.0
2022-07-18 09:30:00,112.85,114.5,112.57,113.92,68699.0,107.9329,109.511,107.6651,108.9562,68699.0
2022-07-18 09:35:00,113.93,114.58,113.81,114.27,44082.0,108.9658,109.5875,108.851,109.291,44082.0
2022-07-18 09:40:00,114.1,114.44,113.66,114.31,22244.0,109.1284,109.4536,108.7076,109.3292,22244.0
2022-07-18 09:45:00,114.26,114.5,113.15,113.87,28035.0,109.2814,109.511,108.2198,108.9084,28035.0
2022-07-18 09:50:00,113.88,114.47,113.53,114.2,18078.0,108.918,109.4823,108.5832,109.224,18078.0
2022-07-18 09:55:00,114.21,114.52,114.07,114.07,15619.0,109.2336,109.5301,109.0997,109.0997,15619.0
2022-07-18 10:00:00,114.08,114.14,113.62,114.08,25305.0,109.1093,109.1667,108.6693,109.1093,25305.0
2022-07-18 10:05:00,114.04,114.06,113.65,113.96,24877.0,109.071,109.0901,108.698,108.9945,24877.0
2022-07-18 10:10:00,113.99,114.15,113.61,114.15,30487.0,109.0232,109.1762,108.6597,109.1762,30487.0
2022-07-18 10:15:00,114.18,114.68,114.17,114.67,24337.0,109.2049,109.6831,109.1953,109.6736,24337.0
2022-07-18 10:20:00,114.7,114.99,114.65,114.95,20385.0,109.7023,109.9796,109.6544,109.9414,20385.0
2022-07-18 10:25:00,114.98,114.98,114.46,114.79,15550.0,109.9701,109.9701,109.4727,109.7883,15550.0
2022-07-18 10:30:00,114.76,115.27,114.76,115.06,28580.0,109.7596,110.2474,109.7596,110.0466,28580.0
2022-07-18 10:35:00,115.04,115.38,115.02,115.27,13487.0,110.0274,110.3526,110.0083,110.2474,13487.0
2022-07-18 10:40:00,115.28,115.79,115.28,115.77,22845.0,110.257,110.7448,110.257,110.7256,22845.0
2022-07-18 10:45:00,115.79,115.79,115.35,115.53,11936.0,110.7448,110.7448,110.3239,110.4961,11936.0
2022-07-18 10:50:00,115.53,115.63,115.42,115.51,12051.0,110.4961,110.5917,110.3909,110.477,12051.0
2022-07-18 10:55:00,115.55,115.57,115.19,115.19,23769.0,110.5152,110.5343,110.1709,110.1709,23769.0
2022-07-18 11:00:00,115.12,115.18,114.66,115.0,11855.0,110.104,110.1613,109.664,109.9892,11855.0
2022-07-18 11:05:00,115.01,115.38,115.0,115.19,14874.0,109.9987,110.3526,109.9892,110.1709,14874.0
2022-07-18 11:10:00,115.17,115.44,115.14,115.41,20384.0,110.1518,110.41,110.1231,110.3813,20384.0
2022-07-18 11:15:00,115.39,115.44,115.09,115.32,13710.0,110.3622,110.41,110.0753,110.2952,13710.0
2022-07-18 11:20:00,115.32,115.54,115.32,115.46,9871.0,110.2952,110.5057,110.2952,110.4291,9871.0
2022-07-18 11:25:00,115.48,115.54,115.35,115.41,12247.0,110.4483,110.5057,110.3239,110.3813,12247.0
2022-07-18 11:30:00,115.43,115.43,115.03,115.12,12671.0,110.4004,110.4004,110.0179,110.104,12671.0
2022-07-18 11:35:00,115.14,115.63,115.14,115.56,24473.0,110.1231,110.5917,110.1231,110.5248,24473.0
2022-07-18 11:40:00,115.56,115.84,115.54,115.8,38991.0,110.5248,110.7926,110.5057,110.7543,38991.0
2022-07-18 11:45:00,115.81,115.83,115.63,115.66,37444.0,110.7639,110.783,110.5917,110.6204,37444.0
2022-07-18 11:50:00,115.71,115.76,115.51,115.72,15566.0,110.6682,110.7161,110.477,110.6778,15566.0
2022-07-18 11:55:00,115.68,116.25,115.68,116.1,23119.0,110.6396,111.1847,110.6396,111.0413,23119.0
2022-07-18 12:00:00,116.16,116.26,115.96,116.08,16342.0,111.0986,111.1943,110.9074,111.0221,16342.0
2022-07-18 12:05:00,116.09,116.13,115.66,115.9,10499.0,111.0317,111.0699,110.6204,110.85,10499.0
2022-07-18 12:10:00,115.95,116.11,115.94,116.07,8926.0,110.8978,111.0508,110.8882,111.0126,8926.0
2022-07-18 12:15:00,116.03,116.04,115.86,115.93,9702.0,110.9743,110.9839,110.8117,110.8787,9702.0
2022-07-18 12:20:00,115.97,116.02,115.92,116.01,10455.0,110.9169,110.9647,110.8691,110.9552,10455.0
2022-07-18 12:25:00,116.0,116.01,115.66,115.72,18189.0,110.9456,110.9552,110.6204,110.6778,18189.0
2022-07-18 12:30:00,115.73,115.79,115.59,115.59,5545.0,110.6874,110.7448,110.5535,110.5535,5545.0
2022-07-18 12:35:00,115.59,115.72,115.56,115.72,7782.0,110.5535,110.6778,110.5248,110.6778,7782.0
2022-07-18 12:40:00,115.74,115.86,115.74,115.83,12362.0,110.6969,110.8117,110.6969,110.783,12362.0
2022-07-18 12:45:00,115.84,116.0,115.74,115.94,22115.0,110.7926,110.9456,110.6969,110.8882,22115.0
2022-07-18 12:50:00,115.94,116.0,115.66,115.74,10832.0,110.8882,110.9456,110.6204,110.6969,10832.0
2022-07-18 12:55:00,115.71,115.71,115.44,115.66,10956.0,110.6682,110.6682,110.41,110.6204,10956.0
2022-07-18 13:00:00,115.67,115.87,115.6,115.87,8585.0,110.63,110.8213,110.563,110.8213,8585.0
2022-07-18 13:05:00,115.91,115.94,115.82,115.92,14328.0,110.8595,110.8882,110.7735,110.8691,14328.0
2022-07-18 13:10:00,115.9,115.99,115.88,115.97,12981.0,110.85,110.936,110.8308,110.9169,12981.0
2022-07-18 13:15:00,115.98,116.07,115.87,115.91,18715.0,110.9265,111.0126,110.8213,110.8595,18715.0
2022-07-18 13:20:00,115.95,116.14,115.85,116.03,22370.0,110.8978,111.0795,110.8021,110.9743,22370.0
2022-07-18 13:25:00,116.09,116.24,116.02,116.17,12243.0,111.0317,111.1752,110.9647,111.1082,12243.0
2022-07-18 13:30:00,116.18,116.23,115.89,115.92,18236.0,111.1178,111.1656,110.8404,110.8691,18236.0
2022-07-18 13:35:00,115.83,115.83,115.61,115.7,9875.0,110.783,110.783,110.5726,110.6587,9875.0
2022-07-18 13:40:00,115.7,115.78,115.34,115.48,22286.0,110.6587,110.7352,110.3144,110.4483,22286.0
2022-07-18 13:45:00,115.44,115.48,115.32,115.36,10389.0,110.41,110.4483,110.2952,110.3335,10389.0
2022-07-18 13:50:00,115.4,115.45,115.23,115.42,7614.0,110.3718,110.4196,110.2092,110.3909,7614.0
2022-07-18 13:55:00,115.47,115.47,115.0,115.05,12799.0,110.4387,110.4387,109.9892,110.037,12799.0
2022-07-18 14:00:00,115.06,115.23,115.0,115.18,28556.0,110.0466,110.2092,109.9892,110.1613,28556.0
2022-07-18 14:05:00,115.19,115.25,114.93,115.04,9294.0,110.1709,110.2283,109.9222,110.0274,9294.0
2022-07-18 14:10:00,115.0,115.15,114.88,115.1,13459.0,109.9892,110.1326,109.8744,110.0848,13459.0
2022-07-18 14:15:00,115.08,115.35,115.06,115.23,28461.0,110.0657,110.3239,110.0466,110.2092,28461.0
2022-07-18 14:20:00,115.24,115.34,115.1,115.13,9525.0,110.2187,110.3144,110.0848,110.1135,9525.0
2022-07-18 14:25:00,115.09,115.09,114.78,114.78,7333.0,110.0753,110.0753,109.7788,109.7788,7333.0
2022-07-18 14:30:00,114.8,115.06,114.77,115.01,9952.0,109.7979,110.0466,109.7692,109.9987,9952.0
2022-07-18 14:35:00,114.99,115.27,114.98,115.25,8709.0,109.9796,110.2474,109.9701,110.2283,8709.0
2022-07-18 14:40:00,115.23,115.24,114.88,114.97,16196.0,110.2092,110.2187,109.8744,109.9605,16196.0
2022-07-18 14:45:00,114.96,115.07,114.93,115.02,21013.0,109.9509,110.0561,109.9222,110.0083,21013.0
2022-07-18 14:50:00,115.02,115.02,114.78,114.95,23054.0,110.0083,110.0083,109.7788,109.9414,23054.0
2022-07-18 14:55:00,114.93,114.94,114.72,114.83,18644.0,109.9222,109.9318,109.7214,109.8266,18644.0
2022-07-18 15:00:00,114.83,115.14,114.79,115.04,23724.0,109.8266,110.1231,109.7883,110.0274,23724.0
2022-07-18 15:05:00,115.07,115.21,115.07,115.11,12518.0,110.0561,110.19,110.0561,110.0944,12518.0
2022-07-18 15:10:00,115.12,115.13,114.86,115.02,11744.0,110.104,110.1135,109.8553,110.0083,11744.0
2022-07-18 15:15:00,115.02,115.06,114.88,115.04,13943.0,110.0083,110.0466,109.8744,110.0274,13943.0
2022-07-18 15:20:00,115.03,115.08,114.96,114.98,13896.0,110.0179,110.0657,109.9509,109.9701,13896.0
2022-07-18 15:25:00,115.01,115.04,114.85,114.88,24734.0,109.9987,110.0274,109.8457,109.8744,24734.0
2022-07-18 15:30:00,114.89,114.89,114.56,114.57,32086.0,109.884,109.884,109.5684,109.5779,32086.0
2022-07-18 15:35:00,114.59,114.76,114.57,114.72,40872.0,109.597,109.7596,109.5779,109.7214,40872.0
2022-07-18 15:40:00,114.74,114.88,114.72,114.84,55915.0,109.7405,109.8744,109.7214,109.8362,55915.0
2022-07-18 15:45:00,114.84,114.85,114.03,114.03,61174.0,109.8362,109.8457,109.0614,109.0614,61174.0
2022-07-18 15:50:00,114.05,114.27,113.9,114.24,84286.0,109.0806,109.291,108.9371,109.2623,84286.0
2022-07-18 15:55:00,114.26,114.53,114.23,114.48,148504.0,109.2814,109.5397,109.2527,109.4918,148504.0
2022-07-19 09:30:00,114.97,115.51,114.15,115.11,58166.0,109.9605,110.477,109.1762,110.0944,58166.0
2022-07-19 09:35:00,115.23,115.88,114.94,115.87,56978.0,110.2092,110.8308,109.9318,110.8213,56978.0
2022-07-19 09:40:00,115.86,115.92,114.88,114.88,18257.0,110.8117,110.8691,109.8744,109.8744,18257.0
2022-07-19 09:45:00,115.1,115.28,114.0,114.27,17396.0,110.0848,110.257,109.0328,109.291,17396.0
2022-07-19 09:50:00,114.43,115.51,114.34,115.29,29837.0,109.444,110.477,109.3579,110.2665,29837.0
2022-07-19 09:55:00,115.33,115.75,114.85,115.72,22516.0,110.3048,110.7065,109.8457,110.6778,22516.0
2022-07-19 10:00:00,115.73,116.19,115.59,115.94,42149.0,110.6874,111.1273,110.5535,110.8882,42149.0
2022-07-19 10:05:00,115.97,116.13,115.53,115.92,17965.0,110.9169,111.0699,110.4961,110.8691,17965.0
2022-07-19 10:10:00,115.87,116.62,115.87,116.28,27954.0,110.8213,111.5386,110.8213,111.2134,27954.0
2022-07-19 10:15:00,116.13,116.76,115.78,116.61,26827.0,111.0699,111.6725,110.7352,111.529,26827.0
2022-07-19 10:20:00,116.68,116.87,116.39,116.63,13143.0,111.596,111.7777,111.3186,111.5482,13143.0
2022-07-19 10:25:00,116.66,117.0,116.66,116.87,11936.0,111.5769,111.902,111.5769,111.7777,11936.0
2022-07-19 10:30:00,116.93,116.93,116.42,116.42,8152.0,111.8351,111.8351,111.3473,111.3473,8152.0
2022-07-19 10:35:00,116.39,116.4,116.05,116.37,9820.0,111.3186,111.3282,110.9934,111.2995,9820.0
2022-07-19 10:40:00,116.42,116.43,115.96,116.15,11609.0,111.3473,111.3569,110.9074,111.0891,11609.0
2022-07-19 10:45:00,116.16,116.27,115.93,116.19,14262.0,111.0986,111.2038,110.8787,111.1273,14262.0
2022-07-19 10:50:00,116.15,116.34,116.15,116.19,8655.0,111.0891,111.2708,111.0891,111.1273,8655.0
2022-07-19 10:55:00,116.17,116.44,115.92,116.27,15933.0,111.1082,111.3664,110.8691,111.2038,15933.0
2022-07-19 11:00:00,116.23,116.57,116.22,116.5,12317.0,111.1656,111.4908,111.156,111.4238,12317.0
2022-07-19 11:05:00,116.56,116.77,116.53,116.77,15683.0,111.4812,111.6821,111.4525,111.6821,15683.0
2022-07-19 11:10:00,116.79,116.87,116.7,116.84,13177.0,111.7012,111.7777,111.6151,111.749,13177.0
2022-07-19 11:15:00,116.82,116.86,116.53,116.56,13713.0,111.7299,111.7681,111.4525,111.4812,13713.0
2022-07-19 11:20:00,116.56,116.78,116.49,116.75,13305.0,111.4812,111.6916,111.4143,111.6629,13305.0
2022-07-19 11:25:00,116.75,117.02,116.65,117.02,25139.0,111.6629,111.9212,111.5673,111.9212,25139.0
2022-07-19 11:30:00,117.03,117.2,116.94,117.11,10947.0,111.9307,112.0933,111.8447,112.0072,10947.0
2022-07-19 11:35:00,117.13,117.19,116.89,116.89,15150.0,112.0264,112.0838,111.7968,111.7968,15150.0
2022-07-19 11:40:00,116.89,116.93,116.75,116.78,5844.0,111.7968,111.8351,111.6629,111.6916,5844.0
2022-07-19 11:45:00,116.81,116.81,116.54,116.59,9450.0,111.7203,111.7203,111.4621,111.5099,9450.0
2022-07-19 11:50:00,116.57,116.7,116.38,116.51,9095.0,111.4908,111.6151,111.3091,111.4334,9095.0
2022-07-19 11:55:00,116.52,116.77,116.52,116.77,5874.0,111.443,111.6821,111.443,111.6821,5874.0
2022-07-19 12:00:00,116.74,116.76,116.53,116.61,8005.0,111.6534,111.6725,111.4525,111.529,8005.0
2022-07-19 12:05:00,116.66,116.73,116.47,116.67,11892.0,111.5769,111.6438,111.3951,111.5864,11892.0
2022-07-19 12:10:00,116.66,116.9,116.66,116.85,8792.0,111.5769,111.8064,111.5769,111.7586,8792.0
2022-07-19 12:15:00,116.87,116.93,116.76,116.93,12083.0,111.7777,111.8351,111.6725,111.8351,12083.0
2022-07-19 12:20:00,116.92,117.29,116.92,117.29,12495.0,111.8255,112.1794,111.8255,112.1794,12495.0
2022-07-19 12:25:00,117.29,117.42,117.27,117.38,9443.0,112.1794,112.3037,112.1603,112.2655,9443.0
2022-07-19 12:30:00,117.4,117.64,117.36,117.64,14705.0,112.2846,112.5141,112.2464,112.5141,14705.0
2022-07-19 12:35:00,117.62,117.84,117.6,117.83,14849.0,112.495,112.7054,112.4759,112.6959,14849.0
2022-07-19 12:40:00,117.8,117.93,117.75,117.88,12031.0,112.6672,112.7915,112.6194,112.7437,12031.0
2022-07-19 12:45:00,117.83,118.1,117.83,118.06,10100.0,112.6959,112.9541,112.6959,112.9158,10100.0
2022-07-19 12:50:00,118.05,118.07,117.89,117.98,11521.0,112.9063,112.9254,112.7533,112.8393,11521.0
2022-07-19 12:55:00,117.98,118.06,117.95,117.95,9765.0,112.8393,112.9158,112.8106,112.8106,9765.0
2022-07-19 13:00:00,117.97,118.0,117.87,118.0,13760.0,112.8298,112.8585,112.7341,112.8585,13760.0
2022-07-19 13:05:00,117.99,117.99,117.78,117.87,8267.0,112.8489,112.8489,112.648,112.7341,8267.0
2022-07-19 13:10:00,117.88,117.97,117.67,117.69,7396.0,112.7437,112.8298,112.5428,112.562,7396.0
2022-07-19 13:15:00,117.66,117.73,117.48,117.5,11566.0,112.5333,112.6002,112.3611,112.3802,11566.0
2022-07-19 13:20:00,117.5,117.6,117.44,117.53,6343.0,112.3802,112.4759,112.3229,112.4089,6343.0
2022-07-19 13:25:00,117.56,117.61,117.5,117.6,5631.0,112.4376,112.4855,112.3802,112.4759,5631.0
2022-07-19 13:30:00,117.61,117.75,117.55,117.59,6492.0,112.4855,112.6194,112.4281,112.4663,6492.0
2022-07-19 13:35:00,117.6,117.71,117.57,117.7,6569.0,112.4759,112.5811,112.4472,112.5715,6569.0
2022-07-19 13:40:00,117.71,117.82,117.49,117.5,8321.0,112.5811,112.6863,112.3707,112.3802,8321.0
2022-07-19 13:45:00,117.51,117.51,117.3,117.33,5828.0,112.3898,112.3898,112.189,112.2177,5828.0
2022-07-19 13:50:00,117.33,117.42,117.28,117.38,4300.0,112.2177,112.3037,112.1698,112.2655,4300.0
2022-07-19 13:55:00,117.42,117.52,117.35,117.42,7400.0,112.3037,112.3994,112.2368,112.3037,7400.0
2022-07-19 14:00:00,117.47,117.68,117.38,117.66,11566.0,112.3516,112.5524,112.2655,112.5333,11566.0
2022-07-19 14:05:00,117.72,117.8,117.62,117.79,11416.0,112.5907,112.6672,112.495,112.6576,11416.0
2022-07-19 14:10:00,117.81,117.86,117.57,117.57,8512.0,112.6767,112.7246,112.4472,112.4472,8512.0
2022-07-19 14:15:00,117.58,117.59,117.43,117.53,10814.0,112.4568,112.4663,112.3133,112.4089,10814.0
2022-07-19 14:20:00,117.48,117.48,117.29,117.45,10971.0,112.3611,112.3611,112.1794,112.3324,10971.0
2022-07-19 14:25:00,117.48,117.49,117.37,117.4,10961.0,112.3611,112.3707,112.2559,112.2846,10961.0
2022-07-19 14:30:00,117.43,117.67,117.43,117.52,10054.0,112.3133,112.5428,112.3133,112.3994,10054.0
2022-07-19 14:35:00,117.55,117.56,117.31,117.32,12837.0,112.4281,112.4376,112.1985,112.2081,12837.0
2022-07-19 14:40:00,117.27,117.27,117.07,117.26,32937.0,112.1603,112.1603,111.969,112.1507,32937.0
2022-07-19 14:45:00,117.25,117.26,116.9,117.03,18410.0,112.1411,112.1507,111.8064,111.9307,18410.0
2022-07-19 14:50:00,117.07,117.2,116.98,117.14,10419.0,111.969,112.0933,111.8829,112.0359,10419.0
2022-07-19 14:55:00,117.14,117.25,117.03,117.15,14900.0,112.0359,112.1411,111.9307,112.0455,14900.0
2022-07-19 15:00:00,117.17,117.18,117.02,117.08,12564.0,112.0646,112.0742,111.9212,111.9786,12564.0
2022-07-19 15:05:00,117.11,117.4,117.1,117.39,11580.0,112.0072,112.2846,111.9977,112.275,11580.0
2022-07-19 15:10:00,117.39,117.41,117.24,117.29,12636.0,112.275,112.2942,112.1316,112.1794,12636.0
2022-07-19 15:15:00,117.29,117.3,116.78,117.03,42047.0,112.1794,112.189,111.6916,111.9307,42047.0
2022-07-19 15:20:00,117.05,117.3,117.02,117.26,16014.0,111.9499,112.189,111.9212,112.1507,16014.0
2022-07-19 15:25:00,117.28,117.28,117.11,117.11,17380.0,112.1698,112.1698,112.0072,112.0072,17380.0
2022-07-19 15:30:00,117.13,117.16,116.88,116.96,24112.0,112.0264,112.0551,111.7873,111.8638,24112.0
2022-07-19 15:35:00,116.95,117.29,116.92,117.28,27707.0,111.8542,112.1794,111.8255,112.1698,27707.0
2022-07-19 15:40:00,117.28,117.61,117.27,117.56,25197.0,112.1698,112.4855,112.1603,112.4376,25197.0
2022-07-19 15:45:00,117.56,117.63,117.46,117.52,30519.0,112.4376,112.5046,112.342,112.3994,30519.0
2022-07-19 15:50:00,117.53,117.63,117.13,117.23,53017.0,112.4089,112.5046,112.0264,112.122,53017.0
2022-07-19 15:55:00,117.23,117.43,117.12,117.21,121358.0,112.122,112.3133,112.0168,112.1029,121358.0
2022-07-20 09:30:00,117.37,118.07,117.06,117.85,43786.0,112.2559,112.9254,111.9594,112.715,43786.0
2022-07-20 09:35:00,117.93,117.94,117.0,117.34,17974.0,112.7915,112.8011,111.902,112.2272,17974.0
2022-07-20 09:40:00,117.34,117.5,116.1,116.16,10999.0,112.2272,112.3802,111.0413,111.0986,10999.0
2022-07-20 09:45:00,116.22,116.32,115.55,115.84,20346.0,111.156,111.2517,110.5152,110.7926,20346.0
2022-07-20 09:50:00,115.73,116.97,115.61,116.84,9751.0,110.6874,111.8733,110.5726,111.749,9751.0
2022-07-20 09:55:00,116.79,116.92,116.33,116.61,14193.0,111.7012,111.8255,111.2612,111.529,14193.0
2022-07-20 10:00:00,116.62,116.93,116.35,116.8,17947.0,111.5386,111.8351,111.2804,111.7108,17947.0
2022-07-20 10:05:00,116.77,116.85,116.34,116.83,17121.0,111.6821,111.7586,111.2708,111.7394,17121.0
2022-07-20 10:10:00,116.88,116.95,116.35,116.43,15652.0,111.7873,111.8542,111.2804,111.3569,15652.0
2022-07-20 10:15:00,116.46,116.68,116.42,116.51,16056.0,111.3856,111.596,111.3473,111.4334,16056.0
2022-07-20 10:20:00,116.58,116.98,116.53,116.86,16323.0,111.5003,111.8829,111.4525,111.7681,16323.0
2022-07-20 10:25:00,116.9,117.46,116.86,117.2,25986.0,111.8064,112.342,111.7681,112.0933,25986.0
2022-07-20 10:30:00,117.13,117.51,117.04,117.4,18032.0,112.0264,112.3898,111.9403,112.2846,18032.0
2022-07-20 10:35:00,117.44,117.86,117.44,117.79,14545.0,112.3229,112.7246,112.3229,112.6576,14545.0
2022-07-20 10:40:00,117.76,117.87,117.52,117.83,17295.0,112.6289,112.7341,112.3994,112.6959,17295.0
2022-07-20 10:45:00,117.9,118.21,117.86,118.12,21672.0,112.7628,113.0593,112.7246,112.9732,21672.0
2022-07-20 10:50:00,118.1,118.35,118.01,118.34,19995.0,112.9541,113.1932,112.868,113.1836,19995.0
2022-07-20 10:55:00,118.38,118.46,118.3,118.41,21595.0,113.2219,113.2984,113.1454,113.2506,21595.0
2022-07-20 11:00:00,118.41,118.53,118.14,118.29,20671.0,113.2506,113.3654,112.9924,113.1358,20671.0
2022-07-20 11:05:00,118.3,118.6,118.25,118.6,13599.0,113.1454,113.4323,113.0976,113.4323,13599.0
2022-07-20 11:10:00,118.52,118.62,118.41,118.45,21790.0,113.3558,113.4514,113.2506,113.2889,21790.0
2022-07-20 11:15:00,118.45,118.67,118.41,118.43,17484.0,113.2889,113.4993,113.2506,113.2697,17484.0
2022-07-20 11:20:00,118.47,118.51,118.32,118.35,15693.0,113.308,113.3462,113.1645,113.1932,15693.0
2022-07-20 11:25:00,118.34,118.44,118.24,118.32,11983.0,113.1836,113.2793,113.088,113.1645,11983.0
2022-07-20 11:30:00,118.34,118.48,118.29,118.29,11058.0,113.1836,113.3175,113.1358,113.1358,11058.0
2022-07-20 11:35:00,118.28,118.38,118.02,118.17,24492.0,113.1263,113.2219,112.8776,113.0211,24492.0
2022-07-20 11:40:00,118.15,118.36,118.07,118.33,11200.0,113.0019,113.2028,112.9254,113.1741,11200.0
2022-07-20 11:45:00,118.36,118.63,118.33,118.52,13467.0,113.2028,113.461,113.1741,113.3558,13467.0
2022-07-20 11:50:00,118.58,118.62,118.42,118.48,6307.0,113.4132,113.4514,113.2602,113.3175,6307.0
2022-07-20 11:55:00,118.46,118.46,118.28,118.33,12567.0,113.2984,113.2984,113.1263,113.1741,12567.0
2022-07-20 12:00:00,118.3,118.31,118.11,118.23,9895.0,113.1454,113.155,112.9637,113.0784,9895.0
2022-07-20 12:05:00,118.24,118.31,118.12,118.31,11152.0,113.088,113.155,112.9732,113.155,11152.0
2022-07-20 12:10:00,118.35,118.35,118.03,118.07,10190.0,113.1932,113.1932,112.8872,112.9254,10190.0
2022-07-20 12:15:00,118.09,118.19,117.96,118.03,10545.0,112.9445,113.0402,112.8202,112.8872,10545.0
2022-07-20 12:20:00,118.08,118.09,117.88,117.91,12752.0,112.935,112.9445,112.7437,112.7724,12752.0
2022-07-20 12:25:00,117.95,117.95,117.47,117.47,9186.0,112.8106,112.8106,112.3516,112.3516,9186.0
2022-07-20 12:30:00,117.44,117.61,117.28,117.57,8263.0,112.3229,112.4855,112.1698,112.4472,8263.0
2022-07-20 12:35:00,117.65,117.84,117.59,117.72,15218.0,112.5237,112.7054,112.4663,112.5907,15218.0
2022-07-20 12:40:00,117.77,117.86,117.27,117.41,8378.0,112.6385,112.7246,112.1603,112.2942,8378.0
2022-07-20 12:45:00,117.42,117.47,117.08,117.08,5848.0,112.3037,112.3516,111.9786,111.9786,5848.0
2022-07-20 12:50:00,117.08,117.39,117.01,117.26,7629.0,111.9786,112.275,111.9116,112.1507,7629.0
2022-07-20 12:55:00,117.2,117.48,117.15,117.32,7478.0,112.0933,112.3611,112.0455,112.2081,7478.0
2022-07-20 13:00:00,117.29,117.32,116.79,116.79,15578.0,112.1794,112.2081,111.7012,111.7012,15578.0
2022-07-20 13:05:00,116.88,116.96,116.56,116.82,6182.0,111.7873,111.8638,111.4812,111.7299,6182.0
2022-07-20 13:10:00,116.7,116.78,116.46,116.7,7003.0,111.6151,111.6916,111.3856,111.6151,7003.0
2022-07-20 13:15:00,116.71,116.83,116.51,116.78,15333.0,111.6247,111.7394,111.4334,111.6916,15333.0
2022-07-20 13:20:00,116.89,116.97,116.79,116.97,6664.0,111.7968,111.8733,111.7012,111.8733,6664.0
2022-07-20 13:25:00,116.99,117.2,116.94,117.2,10660.0,111.8925,112.0933,111.8447,112.0933,10660.0
2022-07-20 13:30:00,117.25,117.32,116.99,117.16,6046.0,112.1411,112.2081,111.8925,112.0551,6046.0
2022-07-20 13:35:00,117.12,117.24,116.88,117.19,4127.0,112.0168,112.1316,111.7873,112.0838,4127.0
2022-07-20 13:40:00,117.18,117.3,116.98,117.04,5144.0,112.0742,112.189,111.8829,111.9403,5144.0
2022-07-20 13:45:00,117.03,117.1,116.86,116.96,5344.0,111.9307,111.9977,111.7681,111.8638,5344.0
2022-07-20 13:50:00,117.01,117.05,116.88,116.97,4789.0,111.9116,111.9499,111.7873,111.8733,4789.0
2022-07-20 13:55:00,116.98,116.98,116.38,116.39,10986.0,111.8829,111.8829,111.3091,111.3186,10986.0
2022-07-20 14:00:00,116.41,116.78,116.41,116.68,9094.0,111.3377,111.6916,111.3377,111.596,9094.0
2022-07-20 14:05:00,116.7,117.02,116.66,116.99,8400.0,111.6151,111.9212,111.5769,111.8925,8400.0
2022-07-20 14:10:00,116.96,116.99,116.66,116.81,13653.0,111.8638,111.8925,111.5769,111.7203,13653.0
2022-07-20 14:15:00,116.73,116.9,116.7,116.85,10696.0,111.6438,111.8064,111.6151,111.7586,10696.0
2022-07-20 14:20:00,116.86,117.15,116.81,117.1,10319.0,111.7681,112.0455,111.7203,111.9977,10319.0
2022-07-20 14:25:00,117.11,117.36,117.1,117.32,10179.0,112.0072,112.2464,111.9977,112.2081,10179.0
2022-07-20 14:30:00,117.31,117.43,117.3,117.4,17280.0,112.1985,112.3133,112.189,112.2846,17280.0
2022-07-20 14:35:00,117.39,117.63,117.37,117.55,14174.0,112.275,112.5046,112.2559,112.4281,14174.0
2022-07-20 14:40:00,117.51,117.75,117.49,117.65,10445.0,112.3898,112.6194,112.3707,112.5237,10445.0
2022-07-20 14:45:00,117.64,117.79,117.6,117.72,17933.0,112.5141,112.6576,112.4759,112.5907,17933.0
2022-07-20 14:50:00,117.73,117.73,117.44,117.44,21707.0,112.6002,112.6002,112.3229,112.3229,21707.0
2022-07-20 14:55:00,117.44,117.68,117.26,117.66,33247.0,112.3229,112.5524,112.1507,112.5333,33247.0
2022-07-20 15:00:00,117.66,117.97,117.58,117.95,20334.0,112.5333,112.8298,112.4568,112.8106,20334.0
2022-07-20 15:05:00,117.97,117.98,117.75,117.78,14642.0,112.8298,112.8393,112.6194,112.648,14642.0
2022-07-20 15:10:00,117.8,117.94,117.79,117.89,13174.0,112.6672,112.8011,112.6576,112.7533,13174.0
2022-07-20 15:15:00,117.91,117.98,117.76,117.9,18355.0,112.7724,112.8393,112.6289,112.7628,18355.0
2022-07-20 15:20:00,117.91,117.91,117.57,117.63,21278.0,112.7724,112.7724,112.4472,112.5046,21278.0
2022-07-20 15:25:00,117.67,117.92,117.67,117.87,26916.0,112.5428,112.7819,112.5428,112.7341,26916.0
2022-07-20 15:30:00,117.86,117.93,117.69,117.71,32497.0,112.7246,112.7915,112.562,112.5811,32497.0
2022-07-20 15:35:00,117.69,118.04,117.68,117.91,36706.0,112.562,112.8967,112.5524,112.7724,36706.0
2022-07-20 15:40:00,117.9,118.14,117.83,118.05,50461.0,112.7628,112.9924,112.6959,112.9063,50461.0
2022-07-20 15:45:00,118.04,118.07,117.74,117.9,55040.0,112.8967,112.9254,112.6098,112.7628,55040.0
2022-07-20 15:50:00,117.89,118.13,117.73,117.78,70478.0,112.7533,112.9828,112.6002,112.648,70478.0
2022-07-20 15:55:00,117.79,117.93,117.68,117.68,126062.0,112.6576,112.7915,112.5524,112.5524,126062.0
2022-07-21 09:30:00,123.09,125.15,121.72,121.72,156527.0,117.7267,119.6969,116.4164,116.4164,156527.0
2022-07-21 09:35:00,121.87,124.5,121.19,123.62,81403.0,116.5598,119.0752,115.9095,118.2336,81403.0
2022-07-21 09:40:00,123.68,124.49,123.1,123.1,47691.0,118.291,119.0657,117.7362,117.7362,47691.0
2022-07-21 09:45:00,123.15,123.15,122.02,122.53,47531.0,117.7841,117.7841,116.7033,117.1911,47531.0
2022-07-21 09:50:00,122.34,123.28,122.33,122.72,43578.0,117.0094,117.9084,116.9998,117.3728,43578.0
2022-07-21 09:55:00,122.6,123.87,122.6,123.5,62430.0,117.258,118.4727,117.258,118.1188,62430.0
2022-07-21 10:00:00,123.16,123.66,122.38,122.51,38132.0,117.7936,118.2718,117.0476,117.172,38132.0
2022-07-21 10:05:00,122.52,122.82,122.1,122.47,35884.0,117.1815,117.4684,116.7798,117.1337,35884.0
2022-07-21 10:10:00,122.35,122.62,121.38,121.72,27819.0,117.0189,117.2772,116.0912,116.4164,27819.0
2022-07-21 10:15:00,121.72,122.45,121.49,122.29,25838.0,116.4164,117.1146,116.1964,116.9615,25838.0
2022-07-21 10:20:00,122.37,122.65,122.0,122.28,17292.0,117.0381,117.3059,116.6842,116.952,17292.0
2022-07-21 10:25:00,122.28,122.28,121.34,121.76,26563.0,116.952,116.952,116.0529,116.4546,26563.0
2022-07-21 10:30:00,121.75,122.04,121.54,121.68,22087.0,116.4451,116.7224,116.2442,116.3781,22087.0
2022-07-21 10:35:00,121.77,121.86,121.25,121.58,28427.0,116.4642,116.5503,115.9669,116.2825,28427.0
2022-07-21 10:40:00,121.59,122.12,121.33,121.9,20284.0,116.292,116.7989,116.0434,116.5885,20284.0
2022-07-21 10:45:00,121.99,122.02,121.54,121.64,12700.0,116.6746,116.7033,116.2442,116.3399,12700.0
2022-07-21 10:50:00,121.65,122.14,121.48,122.1,16322.0,116.3494,116.8181,116.1868,116.7798,16322.0
2022-07-21 10:55:00,122.18,122.86,122.03,122.71,18219.0,116.8563,117.5067,116.7129,117.3632,18219.0
2022-07-21 11:00:00,122.72,123.45,122.59,123.36,15292.0,117.3728,118.071,117.2485,117.9849,15292.0
2022-07-21 11:05:00,123.27,123.99,123.2,123.85,27637.0,117.8988,118.5875,117.8319,118.4536,27637.0
2022-07-21 11:10:00,123.86,124.49,123.77,124.31,22470.0,118.4631,119.0657,118.3771,118.8935,22470.0
2022-07-21 11:15:00,124.28,125.01,124.27,124.72,34265.0,118.8648,119.563,118.8553,119.2857,34265.0
2022-07-21 11:20:00,124.72,124.93,124.28,124.91,28653.0,119.2857,119.4865,118.8648,119.4674,28653.0
2022-07-21 11:25:00,124.89,124.92,124.49,124.78,15854.0,119.4483,119.4769,119.0657,119.343,15854.0
2022-07-21 11:30:00,124.87,124.92,124.5,124.65,23119.0,119.4291,119.4769,119.0752,119.2187,23119.0
2022-07-21 11:35:00,124.57,124.91,124.01,124.01,16538.0,119.1422,119.4674,118.6066,118.6066,16538.0
2022-07-21 11:40:00,124.11,124.49,123.8,124.27,23419.0,118.7022,119.0657,118.4057,118.8553,23419.0
2022-07-21 11:45:00,124.18,124.45,124.05,124.33,15392.0,118.7692,119.0274,118.6449,118.9127,15392.0
2022-07-21 11:50:00,124.33,124.72,124.13,124.72,14587.0,118.9127,119.2857,118.7214,119.2857,14587.0
2022-07-21 11:55:00,124.72,124.9,124.64,124.85,14367.0,119.2857,119.4578,119.2091,119.41,14367.0
2022-07-21 12:00:00,124.86,125.46,124.75,125.27,17871.0,119.4196,119.9934,119.3144,119.8117,17871.0
2022-07-21 12:05:00,125.3,125.61,125.01,125.53,16631.0,119.8404,120.1369,119.563,120.0604,16631.0
2022-07-21 12:10:00,125.56,125.61,125.05,125.18,14165.0,120.0891,120.1369,119.6013,119.7256,14165.0
2022-07-21 12:15:00,125.21,125.46,125.11,125.32,21037.0,119.7543,119.9934,119.6587,119.8595,21037.0
2022-07-21 12:20:00,125.37,125.65,125.25,125.58,12605.0,119.9073,120.1751,119.7926,120.1082,12605.0
2022-07-21 12:25:00,125.56,125.74,125.48,125.56,20314.0,120.0891,120.2612,120.0125,120.0891,20314.0
2022-07-21 12:30:00,125.58,125.7,125.52,125.59,11076.0,120.1082,120.223,120.0508,120.1177,11076.0
2022-07-21 12:35:00,125.64,125.76,125.61,125.65,17097.0,120.1656,120.2803,120.1369,120.1751,17097.0
2022-07-21 12:40:00,125.67,125.95,125.65,125.79,19791.0,120.1943,120.4621,120.1751,120.309,19791.0
2022-07-21 12:45:00,125.74,126.14,125.73,126.14,29068.0,120.2612,120.6438,120.2516,120.6438,29068.0
2022-07-21 12:50:00,126.09,126.27,126.09,126.21,18876.0,120.596,120.7681,120.596,120.7107,18876.0
2022-07-21 12:55:00,126.2,126.45,125.99,126.39,19752.0,120.7012,120.9403,120.5003,120.8829,19752.0
2022-07-21 13:00:00,126.38,126.73,126.36,126.66,25939.0,120.8733,121.2081,120.8542,121.1411,25939.0
2022-07-21 13:05:00,126.63,126.88,126.55,126.77,22046.0,121.1124,121.3515,121.0359,121.2463,22046.0
2022-07-21 13:10:00,126.78,126.96,126.48,126.48,9553.0,121.2559,121.4281,120.969,120.969,9553.0
2022-07-21 13:15:00,126.46,126.6,126.14,126.21,18712.0,120.9498,121.0837,120.6438,120.7107,18712.0
2022-07-21 13:20:00,126.2,126.35,125.84,125.88,14923.0,120.7012,120.8446,120.3569,120.3951,14923.0
2022-07-21 13:25:00,125.89,125.98,125.53,125.8,13353.0,120.4047,120.4908,120.0604,120.3186,13353.0
2022-07-21 13:30:00,125.83,125.92,125.61,125.76,15716.0,120.3473,120.4334,120.1369,120.2803,15716.0
2022-07-21 13:35:00,125.72,125.99,125.6,125.9,14333.0,120.2421,120.5003,120.1273,120.4142,14333.0
2022-07-21 13:40:00,125.96,126.21,125.9,126.13,14012.0,120.4716,120.7107,120.4142,120.6342,14012.0
2022-07-21 13:45:00,126.14,126.19,125.75,125.93,10582.0,120.6438,120.6916,120.2708,120.4429,10582.0
2022-07-21 13:50:00,125.88,125.99,125.8,125.8,11518.0,120.3951,120.5003,120.3186,120.3186,11518.0
2022-07-21 13:55:00,125.77,126.13,125.77,126.07,11980.0,120.2899,120.6342,120.2899,120.5768,11980.0
2022-07-21 14:00:00,126.05,126.23,125.95,126.22,16634.0,120.5577,120.7299,120.4621,120.7203,16634.0
2022-07-21 14:05:00,126.24,126.55,126.17,126.42,17700.0,120.7394,121.0359,120.6725,120.9116,17700.0
2022-07-21 14:10:00,126.44,126.57,126.39,126.56,8243.0,120.9307,121.055,120.8829,121.0455,8243.0
2022-07-21 14:15:00,126.52,126.56,126.28,126.48,12817.0,121.0072,121.0455,120.7777,120.969,12817.0
2022-07-21 14:20:00,126.45,126.76,126.43,126.64,12522.0,120.9403,121.2368,120.9211,121.122,12522.0
2022-07-21 14:25:00,126.6,126.7,126.46,126.54,12290.0,121.0837,121.1794,120.9498,121.0264,12290.0
2022-07-21 14:30:00,126.53,126.7,126.52,126.56,10691.0,121.0168,121.1794,121.0072,121.0455,10691.0
2022-07-21 14:35:00,126.56,126.57,126.41,126.56,10758.0,121.0455,121.055,120.902,121.0455,10758.0
2022-07-21 14:40:00,126.54,126.64,126.37,126.37,11437.0,121.0264,121.122,120.8638,120.8638,11437.0
2022-07-21 14:45:00,126.34,126.34,125.72,125.88,20226.0,120.8351,120.8351,120.2421,120.3951,20226.0
2022-07-21 14:50:00,125.9,125.99,125.52,125.57,19729.0,120.4142,120.5003,120.0508,120.0986,19729.0
2022-07-21 14:55:00,125.59,125.82,125.54,125.56,13259.0,120.1177,120.3377,120.0699,120.0891,13259.0
2022-07-21 15:00:00,125.57,126.08,125.52,125.74,21039.0,120.0986,120.5864,120.0508,120.2612,21039.0
2022-07-21 15:05:00,125.72,126.26,125.61,126.26,19843.0,120.2421,120.7586,120.1369,120.7586,19843.0
2022-07-21 15:10:00,126.22,126.31,126.0,126.3,32212.0,120.7203,120.8064,120.5099,120.7968,32212.0
2022-07-21 15:15:00,126.32,126.66,126.24,126.6,14966.0,120.8159,121.1411,120.7394,121.0837,14966.0
2022-07-21 15:20:00,126.58,126.75,126.5,126.69,14344.0,121.0646,121.2272,120.9881,121.1698,14344.0
2022-07-21 15:25:00,126.73,126.8,126.48,126.51,19034.0,121.2081,121.275,120.969,120.9977,19034.0
2022-07-21 15:30:00,126.52,126.81,126.33,126.78,21238.0,121.0072,121.2846,120.8255,121.2559,21238.0
2022-07-21 15:35:00,126.81,126.98,126.74,126.82,21338.0,121.2846,121.4472,121.2176,121.2942,21338.0
2022-07-21 15:40:00,126.83,127.38,126.83,127.38,34793.0,121.3037,121.8298,121.3037,121.8298,34793.0
2022-07-21 15:45:00,127.36,127.53,127.36,127.45,53660.0,121.8106,121.9732,121.8106,121.8967,53660.0
2022-07-21 15:50:00,127.42,127.99,127.4,127.92,78790.0,121.868,122.4132,121.8489,122.3462,78790.0
2022-07-21 15:55:00,127.88,128.57,127.88,128.52,174406.0,122.308,122.9679,122.308,122.9201,174406.0
2022-07-22 09:30:00,129.2,130.72,128.69,129.55,75136.0,123.5705,125.0242,123.0827,123.9052,75136.0
2022-07-22 09:35:00,129.5,130.41,128.87,129.23,29747.0,123.8574,124.7277,123.2548,123.5991,29747.0
2022-07-22 09:40:00,129.15,129.3,127.86,128.79,48505.0,123.5226,123.6661,122.2888,123.1783,48505.0
2022-07-22 09:45:00,128.85,129.12,126.76,126.86,39520.0,123.2357,123.4939,121.2368,121.3324,39520.0
2022-07-22 09:50:00,126.86,127.13,126.4,126.91,38001.0,121.3324,121.5906,120.8925,121.3802,38001.0
2022-07-22 09:55:00,127.0,127.35,126.69,127.09,17893.0,121.4663,121.8011,121.1698,121.5524,17893.0
2022-07-22 10:00:00,127.06,127.58,126.68,127.52,16485.0,121.5237,122.021,121.1603,121.9637,16485.0
2022-07-22 10:05:00,127.55,128.0,127.29,127.73,22759.0,121.9923,122.4227,121.7437,122.1645,22759.0
2022-07-22 10:10:00,127.67,128.75,127.63,128.75,27067.0,122.1071,123.1401,122.0689,123.1401,27067.0
2022-07-22 10:15:00,128.75,128.95,128.59,128.87,18559.0,123.1401,123.3313,122.987,123.2548,18559.0
2022-07-22 10:20:00,128.98,129.08,128.33,128.45,23817.0,123.36,123.4557,122.7384,122.8531,23817.0
2022-07-22 10:25:00,128.51,128.51,127.86,128.21,25771.0,122.9105,122.9105,122.2888,122.6236,25771.0
2022-07-22 10:30:00,128.15,128.29,127.6,127.82,22063.0,122.5662,122.7001,122.0402,122.2506,22063.0
2022-07-22 10:35:00,127.75,128.01,127.62,127.92,10644.0,122.1836,122.4323,122.0593,122.3462,10644.0
2022-07-22 10:40:00,127.85,128.49,127.81,128.46,17208.0,122.2793,122.8914,122.241,122.8627,17208.0
2022-07-22 10:45:00,128.51,128.89,128.43,128.55,11921.0,122.9105,123.274,122.834,122.9488,11921.0
2022-07-22 10:50:00,128.55,128.76,128.47,128.65,8747.0,122.9488,123.1496,122.8723,123.0444,8747.0
2022-07-22 10:55:00,128.66,129.04,128.64,128.96,17794.0,123.054,123.4174,123.0349,123.3409,17794.0
2022-07-22 11:00:00,129.04,129.11,128.2,128.33,10196.0,123.4174,123.4844,122.614,122.7384,10196.0
2022-07-22 11:05:00,128.09,128.19,127.83,128.03,9691.0,122.5088,122.6045,122.2601,122.4514,9691.0
2022-07-22 11:10:00,128.1,128.48,127.98,128.34,11309.0,122.5184,122.8818,122.4036,122.7479,11309.0
2022-07-22 11:15:00,128.34,128.37,128.08,128.13,16197.0,122.7479,122.7766,122.4993,122.5471,16197.0
2022-07-22 11:20:00,128.09,128.16,127.62,127.62,12235.0,122.5088,122.5758,122.0593,122.0593,12235.0
2022-07-22 11:25:00,127.56,127.67,127.2,127.3,13994.0,122.0019,122.1071,121.6576,121.7532,13994.0
2022-07-22 11:30:00,127.3,127.48,126.81,126.84,12096.0,121.7532,121.9254,121.2846,121.3133,12096.0
2022-07-22 11:35:00,126.83,126.92,126.12,126.12,21202.0,121.3037,121.3898,120.6247,120.6247,21202.0
2022-07-22 11:40:00,126.1,126.15,125.67,125.67,25600.0,120.6055,120.6533,120.1943,120.1943,25600.0
2022-07-22 11:45:00,125.62,126.0,125.53,125.96,11452.0,120.1464,120.5099,120.0604,120.4716,11452.0
2022-07-22 11:50:00,125.96,126.52,125.96,126.41,8083.0,120.4716,121.0072,120.4716,120.902,8083.0
2022-07-22 11:55:00,126.36,126.36,126.17,126.26,8653.0,120.8542,120.8542,120.6725,120.7586,8653.0
2022-07-22 12:00:00,126.28,126.33,125.96,126.06,16181.0,120.7777,120.8255,120.4716,120.5673,16181.0
2022-07-22 12:05:00,126.13,126.14,125.41,125.46,25400.0,120.6342,120.6438,119.9456,119.9934,25400.0
2022-07-22 12:10:00,125.36,125.37,125.03,125.06,13387.0,119.8978,119.9073,119.5822,119.6108,13387.0
2022-07-22 12:15:00,125.07,125.4,125.07,125.19,14016.0,119.6204,119.936,119.6204,119.7352,14016.0
2022-07-22 12:20:00,125.17,125.32,124.78,124.84,20308.0,119.7161,119.8595,119.343,119.4004,20308.0
2022-07-22 12:25:00,124.84,124.94,124.64,124.91,9765.0,119.4004,119.4961,119.2091,119.4674,9765.0
2022-07-22 12:30:00,124.88,125.34,124.88,125.34,15338.0,119.4387,119.8786,119.4387,119.8786,15338.0
2022-07-22 12:35:00,125.3,125.41,125.12,125.36,10561.0,119.8404,119.9456,119.6682,119.8978,10561.0
2022-07-22 12:40:00,125.37,125.37,124.9,124.96,13215.0,119.9073,119.9073,119.4578,119.5152,13215.0
2022-07-22 12:45:00,124.91,125.14,124.85,124.97,19875.0,119.4674,119.6874,119.41,119.5248,19875.0
2022-07-22 12:50:00,124.96,125.32,124.96,125.11,16112.0,119.5152,119.8595,119.5152,119.6587,16112.0
2022-07-22 12:55:00,125.08,125.27,124.9,125.04,11371.0,119.63,119.8117,119.4578,119.5917,11371.0
2022-07-22 13:00:00,125.0,125.01,124.41,124.43,25446.0,119.5535,119.563,118.9892,119.0083,25446.0
2022-07-22 13:05:00,124.43,124.44,123.8,123.85,26218.0,119.0083,119.0179,118.4057,118.4536,26218.0
2022-07-22 13:10:00,123.85,123.91,123.1,123.13,28347.0,118.4536,118.511,117.7362,117.7649,28347.0
2022-07-22 13:15:00,123.18,123.31,122.53,122.6,28054.0,117.8128,117.9371,117.1911,117.258,28054.0
2022-07-22 13:20:00,122.54,122.93,122.32,122.35,28208.0,117.2006,117.5737,116.9902,117.0189,28208.0
2022-07-22 13:25:00,122.3,122.4,121.96,122.22,27023.0,116.9711,117.0667,116.6459,116.8946,27023.0
2022-07-22 13:30:00,122.19,122.48,121.54,121.54,38672.0,116.8659,117.1433,116.2442,116.2442,38672.0
2022-07-22 13:35:00,121.59,121.85,121.39,121.58,34623.0,116.292,116.5407,116.1008,116.2825,34623.0
2022-07-22 13:40:00,121.49,121.54,121.01,121.41,46088.0,116.1964,116.2442,115.7373,116.1199,46088.0
2022-07-22 13:45:00,121.35,121.54,121.17,121.26,34467.0,116.0625,116.2442,115.8903,115.9764,34467.0
2022-07-22 13:50:00,121.23,121.23,120.63,120.64,24869.0,115.9477,115.9477,115.3739,115.3834,24869.0
2022-07-22 13:55:00,120.58,120.98,120.5,120.51,35970.0,115.326,115.7086,115.2495,115.2591,35970.0
2022-07-22 14:00:00,120.53,120.71,120.08,120.08,45173.0,115.2782,115.4504,114.8478,114.8478,45173.0
2022-07-22 14:05:00,120.08,120.52,119.79,120.31,41318.0,114.8478,115.2687,114.5705,115.0678,41318.0
2022-07-22 14:10:00,120.32,120.34,119.66,119.85,27693.0,115.0774,115.0965,114.4461,114.6279,27693.0
2022-07-22 14:15:00,119.83,119.96,119.41,119.43,36837.0,114.6087,114.7331,114.207,114.2262,36837.0
2022-07-22 14:20:00,119.43,119.65,119.27,119.49,18091.0,114.2262,114.4366,114.0731,114.2835,18091.0
2022-07-22 14:25:00,119.46,119.88,119.35,119.6,26708.0,114.2548,114.6565,114.1496,114.3887,26708.0
2022-07-22 14:30:00,119.61,120.38,119.6,120.33,49499.0,114.3983,115.1348,114.3887,115.0869,49499.0
2022-07-22 14:35:00,120.38,120.53,119.98,120.18,12338.0,115.1348,115.2782,114.7522,114.9435,12338.0
2022-07-22 14:40:00,120.09,120.11,119.9,119.96,20356.0,114.8574,114.8765,114.6757,114.7331,20356.0
2022-07-22 14:45:00,119.96,120.11,119.91,120.03,16403.0,114.7331,114.8765,114.6852,114.8,16403.0
2022-07-22 14:50:00,120.0,120.23,119.89,120.19,18888.0,114.7713,114.9913,114.6661,114.953,18888.0
2022-07-22 14:55:00,120.23,120.38,120.14,120.19,22149.0,114.9913,115.1348,114.9052,114.953,22149.0
2022-07-22 15:00:00,120.18,120.24,119.98,120.08,15366.0,114.9435,115.0009,114.7522,114.8478,15366.0
2022-07-22 15:05:00,120.07,120.07,119.7,119.8,17183.0,114.8383,114.8383,114.4844,114.58,17183.0
2022-07-22 15:10:00,119.8,120.65,119.78,120.65,27200.0,114.58,115.393,114.5609,115.393,27200.0
2022-07-22 15:15:00,120.68,120.93,120.39,120.75,38178.0,115.4217,115.6608,115.1443,115.4886,38178.0
2022-07-22 15:20:00,120.7,121.03,120.57,121.02,29867.0,115.4408,115.7564,115.3165,115.7469,29867.0
2022-07-22 15:25:00,121.04,121.05,120.63,120.74,29014.0,115.766,115.7756,115.3739,115.4791,29014.0
2022-07-22 15:30:00,120.77,120.78,120.06,120.08,58445.0,115.5078,115.5173,114.8287,114.8478,58445.0
2022-07-22 15:35:00,120.06,120.18,119.95,119.97,46702.0,114.8287,114.9435,114.7235,114.7426,46702.0
2022-07-22 15:40:00,119.98,120.03,119.73,119.84,56722.0,114.7522,114.8,114.5131,114.6183,56722.0
2022-07-22 15:45:00,119.82,119.97,119.53,119.75,103862.0,114.5992,114.7426,114.3218,114.5322,103862.0
2022-07-22 15:50:00,119.72,119.96,119.57,119.69,102124.0,114.5035,114.7331,114.3601,114.4748,102124.0
2022-07-22 15:55:00,119.7,119.85,119.51,119.74,186460.0,114.4844,114.6279,114.3027,114.5226,186460.0
2022-07-25 09:30:00,121.38,122.75,120.25,120.57,60818.0,116.0912,117.4015,115.0104,115.3165,60818.0
2022-07-25 09:35:00,120.69,121.27,120.3,121.27,30998.0,115.4313,115.986,115.0582,115.986,30998.0
2022-07-25 09:40:00,121.35,122.49,121.1,122.38,28506.0,116.0625,117.1528,115.8234,117.0476,28506.0
2022-07-25 09:45:00,122.5,122.5,121.68,122.31,22568.0,117.1624,117.1624,116.3781,116.9807,22568.0
2022-07-25 09:50:00,122.33,122.56,122.06,122.19,22564.0,116.9998,117.2198,116.7416,116.8659,22564.0
2022-07-25 09:55:00,122.19,122.36,121.78,122.09,11203.0,116.8659,117.0285,116.4738,116.7703,11203.0
2022-07-25 10:00:00,122.1,122.99,122.03,122.58,21971.0,116.7798,117.631,116.7129,117.2389,21971.0
2022-07-25 10:05:00,122.51,122.88,122.28,122.88,17108.0,117.172,117.5258,116.952,117.5258,17108.0
2022-07-25 10:10:00,122.88,123.1,122.6,122.6,14520.0,117.5258,117.7362,117.258,117.258,14520.0
2022-07-25 10:15:00,122.57,122.9,122.35,122.86,10497.0,117.2293,117.545,117.0189,117.5067,10497.0
2022-07-25 10:20:00,122.75,123.04,122.51,123.04,18598.0,117.4015,117.6789,117.172,117.6789,18598.0
2022-07-25 10:25:00,123.02,123.05,122.1,122.36,23136.0,117.6597,117.6884,116.7798,117.0285,23136.0
2022-07-25 10:30:00,122.39,122.44,121.75,122.04,11238.0,117.0572,117.105,116.4451,116.7224,11238.0
2022-07-25 10:35:00,121.96,122.14,121.61,121.68,19329.0,116.6459,116.8181,116.3112,116.3781,19329.0
2022-07-25 10:40:00,121.67,122.32,121.57,122.28,14891.0,116.3686,116.9902,116.2729,116.952,14891.0
2022-07-25 10:45:00,122.25,122.53,121.99,122.0,11602.0,116.9233,117.1911,116.6746,116.6842,11602.0
2022-07-25 10:50:00,122.01,122.17,121.6,121.73,11075.0,116.6937,116.8468,116.3016,116.4259,11075.0
2022-07-25 10:55:00,121.7,121.86,121.55,121.61,9127.0,116.3972,116.5503,116.2538,116.3112,9127.0
2022-07-25 11:00:00,121.58,121.9,121.39,121.78,13371.0,116.2825,116.5885,116.1008,116.4738,13371.0
2022-07-25 11:05:00,121.68,121.96,121.56,121.84,13690.0,116.3781,116.6459,116.2633,116.5311,13690.0
2022-07-25 11:10:00,121.89,121.9,121.22,121.27,9994.0,116.579,116.5885,115.9382,115.986,9994.0
2022-07-25 11:15:00,121.4,121.82,121.36,121.7,10003.0,116.1103,116.512,116.0721,116.3972,10003.0
2022-07-25 11:20:00,121.79,121.94,121.7,121.74,10518.0,116.4833,116.6268,116.3972,116.4355,10518.0
2022-07-25 11:25:00,121.74,122.25,121.72,122.14,12075.0,116.4355,116.9233,116.4164,116.8181,12075.0
2022-07-25 11:30:00,122.13,122.43,122.05,122.37,10175.0,116.8085,117.0954,116.732,117.0381,10175.0
2022-07-25 11:35:00,122.36,122.58,122.35,122.41,9318.0,117.0285,117.2389,117.0189,117.0763,9318.0
2022-07-25 11:40:00,122.47,122.76,122.37,122.63,11978.0,117.1337,117.4111,117.0381,117.2867,11978.0
2022-07-25 11:45:00,122.57,122.9,122.55,122.74,9616.0,117.2293,117.545,117.2102,117.3919,9616.0
2022-07-25 11:50:00,122.73,122.78,122.58,122.68,7441.0,117.3824,117.4302,117.2389,117.3345,7441.0
2022-07-25 11:55:00,122.56,122.59,122.35,122.42,8383.0,117.2198,117.2485,117.0189,117.0859,8383.0
2022-07-25 12:00:00,122.43,122.43,122.23,122.28,11106.0,117.0954,117.0954,116.9042,116.952,11106.0
2022-07-25 12:05:00,122.24,122.24,121.92,121.92,6455.0,116.9137,116.9137,116.6077,116.6077,6455.0
2022-07-25 12:10:00,121.81,121.92,121.43,121.51,9021.0,116.5025,116.6077,116.139,116.2155,9021.0
2022-07-25 12:15:00,121.59,121.83,121.56,121.66,5661.0,116.292,116.5216,116.2633,116.359,5661.0
2022-07-25 12:20:00,121.6,121.66,121.48,121.6,7043.0,116.3016,116.359,116.1868,116.3016,7043.0
2022-07-25 12:25:00,121.6,121.76,121.58,121.72,6681.0,116.3016,116.4546,116.2825,116.4164,6681.0
2022-07-25 12:30:00,121.9,121.99,121.8,121.86,4908.0,116.5885,116.6746,116.4929,116.5503,4908.0
2022-07-25 12:35:00,121.93,122.13,121.93,122.07,3329.0,116.6172,116.8085,116.6172,116.7511,3329.0
2022-07-25 12:40:00,122.14,122.25,121.97,122.01,6039.0,116.8181,116.9233,116.6555,116.6937,6039.0
2022-07-25 12:45:00,122.0,122.2,121.98,122.09,6421.0,116.6842,116.8755,116.665,116.7703,6421.0
2022-07-25 12:50:00,122.1,122.13,121.89,122.13,7015.0,116.7798,116.8085,116.579,116.8085,7015.0
2022-07-25 12:55:00,122.1,122.22,122.02,122.06,7961.0,116.7798,116.8946,116.7033,116.7416,7961.0
2022-07-25 13:00:00,122.05,122.16,121.99,122.13,4364.0,116.732,116.8372,116.6746,116.8085,4364.0
2022-07-25 13:05:00,122.16,122.29,122.15,122.26,9317.0,116.8372,116.9615,116.8276,116.9328,9317.0
2022-07-25 13:10:00,122.32,122.49,122.24,122.48,7010.0,116.9902,117.1528,116.9137,117.1433,7010.0
2022-07-25 13:15:00,122.49,122.52,122.25,122.36,12566.0,117.1528,117.1815,116.9233,117.0285,12566.0
2022-07-25 13:20:00,122.35,122.37,122.14,122.22,19140.0,117.0189,117.0381,116.8181,116.8946,19140.0
2022-07-25 13:25:00,122.21,122.21,121.91,122.09,6320.0,116.885,116.885,116.5981,116.7703,6320.0
2022-07-25 13:30:00,122.12,122.22,122.07,122.1,5217.0,116.7989,116.8946,116.7511,116.7798,5217.0
2022-07-25 13:35:00,122.14,122.21,122.0,122.02,8145.0,116.8181,116.885,116.6842,116.7033,8145.0
2022-07-25 13:40:00,122.01,122.07,121.93,122.01,3983.0,116.6937,116.7511,116.6172,116.6937,3983.0
2022-07-25 13:45:00,122.03,122.12,121.97,122.01,5560.0,116.7129,116.7989,116.6555,116.6937,5560.0
2022-07-25 13:50:00,122.03,122.09,121.65,121.65,6383.0,116.7129,116.7703,116.3494,116.3494,6383.0
2022-07-25 13:55:00,121.69,121.69,121.54,121.68,5709.0,116.3877,116.3877,116.2442,116.3781,5709.0
2022-07-25 14:00:00,121.71,121.77,121.59,121.66,5765.0,116.4068,116.4642,116.292,116.359,5765.0
2022-07-25 14:05:00,121.63,121.69,121.58,121.67,5156.0,116.3303,116.3877,116.2825,116.3686,5156.0
2022-07-25 14:10:00,121.68,121.81,121.61,121.61,22205.0,116.3781,116.5025,116.3112,116.3112,22205.0
2022-07-25 14:15:00,121.6,121.69,121.4,121.69,31259.0,116.3016,116.3877,116.1103,116.3877,31259.0
2022-07-25 14:20:00,121.66,121.75,121.56,121.75,7044.0,116.359,116.4451,116.2633,116.4451,7044.0
2022-07-25 14:25:00,121.7,121.8,121.65,121.77,5544.0,116.3972,116.4929,116.3494,116.4642,5544.0
2022-07-25 14:30:00,121.74,121.86,121.66,121.8,6976.0,116.4355,116.5503,116.359,116.4929,6976.0
2022-07-25 14:35:00,121.84,121.91,121.8,121.85,6068.0,116.5311,116.5981,116.4929,116.5407,6068.0
2022-07-25 14:40:00,121.88,121.94,121.83,121.88,4263.0,116.5694,116.6268,116.5216,116.5694,4263.0
2022-07-25 14:45:00,121.82,121.82,121.45,121.52,6734.0,116.512,116.512,116.1581,116.2251,6734.0
2022-07-25 14:50:00,121.51,121.54,121.34,121.41,7311.0,116.2155,116.2442,116.0529,116.1199,7311.0
2022-07-25 14:55:00,121.41,121.43,121.19,121.25,11690.0,116.1199,116.139,115.9095,115.9669,11690.0
2022-07-25 15:00:00,121.27,121.46,121.03,121.09,12550.0,115.986,116.1677,115.7564,115.8138,12550.0
2022-07-25 15:05:00,121.13,121.26,121.06,121.24,6786.0,115.8521,115.9764,115.7851,115.9573,6786.0
2022-07-25 15:10:00,121.32,121.35,120.96,121.0,13792.0,116.0338,116.0625,115.6895,115.7277,13792.0
2022-07-25 15:15:00,121.01,121.04,120.67,120.79,12677.0,115.7373,115.766,115.4121,115.5269,12677.0
2022-07-25 15:20:00,120.75,121.07,120.62,121.04,14387.0,115.4886,115.7947,115.3643,115.766,14387.0
2022-07-25 15:25:00,121.03,121.13,120.91,120.94,9979.0,115.7564,115.8521,115.6417,115.6704,9979.0
2022-07-25 15:30:00,120.88,121.2,120.84,121.19,19775.0,115.613,115.919,115.5747,115.9095,19775.0
2022-07-25 15:35:00,121.2,121.71,121.09,121.71,19462.0,115.919,116.4068,115.8138,116.4068,19462.0
2022-07-25 15:40:00,121.69,121.72,121.26,121.31,28427.0,116.3877,116.4164,115.9764,116.0242,28427.0
2022-07-25 15:45:00,121.28,121.55,121.28,121.55,30617.0,115.9955,116.2538,115.9955,116.2538,30617.0
2022-07-25 15:50:00,121.58,122.16,121.58,122.14,68590.0,116.2825,116.8372,116.2825,116.8181,68590.0
2022-07-25 15:55:00,122.14,122.39,122.09,122.33,95461.0,116.8181,117.0572,116.7703,116.9998,95461.0
2022-07-26 09:30:00,121.43,122.48,120.65,121.14,74491.0,116.139,117.1433,115.393,115.8616,74491.0
2022-07-26 09:35:00,121.02,122.17,120.85,122.01,15888.0,115.7469,116.8468,115.5843,116.6937,15888.0
2022-07-26 09:40:00,121.94,122.33,121.62,122.04,13112.0,116.6268,116.9998,116.3207,116.7224,13112.0
2022-07-26 09:45:00,122.02,122.23,121.55,121.93,15903.0,116.7033,116.9042,116.2538,116.6172,15903.0
2022-07-26 09:50:00,121.81,123.28,121.81,122.58,20389.0,116.5025,117.9084,116.5025,117.2389,20389.0
2022-07-26 09:55:00,122.53,122.68,122.25,122.49,20676.0,117.1911,117.3345,116.9233,117.1528,20676.0
2022-07-26 10:00:00,122.42,122.46,121.35,121.59,15010.0,117.0859,117.1241,116.0625,116.292,15010.0
2022-07-26 10:05:00,121.53,121.72,121.22,121.41,12343.0,116.2347,116.4164,115.9382,116.1199,12343.0
2022-07-26 10:10:00,121.31,121.67,120.7,120.94,19140.0,116.0242,116.3686,115.4408,115.6704,19140.0
2022-07-26 10:15:00,120.83,121.25,120.82,121.18,16761.0,115.5652,115.9669,115.5556,115.8999,16761.0
2022-07-26 10:20:00,121.28,121.62,120.71,121.62,15016.0,115.9955,116.3207,115.4504,116.3207,15016.0
2022-07-26 10:25:00,121.57,122.14,121.49,122.14,40340.0,116.2729,116.8181,116.1964,116.8181,40340.0
2022-07-26 10:30:00,122.14,122.84,122.1,122.6,24209.0,116.8181,117.4876,116.7798,117.258,24209.0
2022-07-26 10:35:00,122.58,123.1,122.47,122.92,21396.0,117.2389,117.7362,117.1337,117.5641,21396.0
2022-07-26 10:40:00,122.92,123.6,122.92,123.59,25161.0,117.5641,118.2145,117.5641,118.2049,25161.0
2022-07-26 10:45:00,123.61,124.19,123.57,124.15,26303.0,118.224,118.7788,118.1858,118.7405,26303.0
2022-07-26 10:50:00,124.18,124.29,123.88,123.9,35664.0,118.7692,118.8744,118.4823,118.5014,35664.0
2022-07-26 10:55:00,123.86,124.24,123.86,124.03,18315.0,118.4631,118.8266,118.4631,118.6257,18315.0
2022-07-26 11:00:00,124.0,124.12,123.3,123.36,16685.0,118.597,118.7118,117.9275,117.9849,16685.0
2022-07-26 11:05:00,123.35,123.35,122.93,122.98,14762.0,117.9754,117.9754,117.5737,117.6215,14762.0
2022-07-26 11:10:00,122.94,123.43,122.82,123.09,12293.0,117.5832,118.0519,117.4684,117.7267,12293.0
2022-07-26 11:15:00,123.09,123.16,122.58,122.64,14175.0,117.7267,117.7936,117.2389,117.2963,14175.0
2022-07-26 11:20:00,122.6,122.62,122.25,122.43,9879.0,117.258,117.2772,116.9233,117.0954,9879.0
2022-07-26 11:25:00,122.46,122.6,122.11,122.25,15829.0,117.1241,117.258,116.7894,116.9233,15829.0
2022-07-26 11:30:00,122.23,122.46,122.14,122.46,6945.0,116.9042,117.1241,116.8181,117.1241,6945.0
2022-07-26 11:35:00,122.41,122.49,122.0,122.06,7391.0,117.0763,117.1528,116.6842,116.7416,7391.0
2022-07-26 11:40:00,122.08,122.16,121.87,122.06,6144.0,116.7607,116.8372,116.5598,116.7416,6144.0
2022-07-26 11:45:00,122.04,122.04,121.82,121.95,6156.0,116.7224,116.7224,116.512,116.6364,6156.0
2022-07-26 11:50:00,121.85,121.92,121.68,121.72,7875.0,116.5407,116.6077,116.3781,116.4164,7875.0
2022-07-26 11:55:00,121.71,121.78,121.63,121.74,7944.0,116.4068,116.4738,116.3303,116.4355,7944.0
2022-07-26 12:00:00,121.56,121.75,121.46,121.55,10642.0,116.2633,116.4451,116.1677,116.2538,10642.0
2022-07-26 12:05:00,121.66,121.92,121.66,121.81,7065.0,116.359,116.6077,116.359,116.5025,7065.0
2022-07-26 12:10:00,121.88,121.88,121.7,121.75,4712.0,116.5694,116.5694,116.3972,116.4451,4712.0
2022-07-26 12:15:00,121.76,122.06,121.76,121.94,10871.0,116.4546,116.7416,116.4546,116.6268,10871.0
2022-07-26 12:20:00,121.97,122.09,121.64,121.99,5204.0,116.6555,116.7703,116.3399,116.6746,5204.0
2022-07-26 12:25:00,121.98,122.06,121.78,122.03,4909.0,116.665,116.7416,116.4738,116.7129,4909.0
2022-07-26 12:30:00,121.95,122.38,121.88,122.35,5075.0,116.6364,117.0476,116.5694,117.0189,5075.0
2022-07-26 12:35:00,122.39,122.4,122.16,122.25,3357.0,117.0572,117.0667,116.8372,116.9233,3357.0
2022-07-26 12:40:00,122.25,122.26,122.01,122.11,7175.0,116.9233,116.9328,116.6937,116.7894,7175.0
2022-07-26 12:45:00,122.14,122.43,122.09,122.32,5172.0,116.8181,117.0954,116.7703,116.9902,5172.0
2022-07-26 12:50:00,122.35,122.65,122.35,122.53,5624.0,117.0189,117.3059,117.0189,117.1911,5624.0
2022-07-26 12:55:00,122.54,122.64,122.46,122.63,8058.0,117.2006,117.2963,117.1241,117.2867,8058.0
2022-07-26 13:00:00,122.6,123.13,122.53,123.13,8917.0,117.258,117.7649,117.1911,117.7649,8917.0
2022-07-26 13:05:00,123.19,123.59,123.12,123.59,18814.0,117.8223,118.2049,117.7554,118.2049,18814.0
2022-07-26 13:10:00,123.63,123.72,123.08,123.09,14969.0,118.2432,118.3292,117.7171,117.7267,14969.0
2022-07-26 13:15:00,123.03,123.1,122.86,122.86,4146.0,117.6693,117.7362,117.5067,117.5067,4146.0
2022-07-26 13:20:00,122.83,123.01,122.74,122.92,6363.0,117.478,117.6502,117.3919,117.5641,6363.0
2022-07-26 13:25:00,122.9,123.14,122.88,123.09,9215.0,117.545,117.7745,117.5258,117.7267,9215.0
2022-07-26 13:30:00,123.07,123.08,122.71,122.75,5269.0,117.7076,117.7171,117.3632,117.4015,5269.0
2022-07-26 13:35:00,122.76,122.82,122.72,122.72,5448.0,117.4111,117.4684,117.3728,117.3728,5448.0
2022-07-26 13:40:00,122.75,122.83,122.69,122.79,6744.0,117.4015,117.478,117.3441,117.4398,6744.0
2022-07-26 13:45:00,122.81,122.81,122.64,122.68,5777.0,117.4589,117.4589,117.2963,117.3345,5777.0
2022-07-26 13:50:00,122.71,122.82,122.7,122.73,6657.0,117.3632,117.4684,117.3537,117.3824,6657.0
2022-07-26 13:55:00,122.76,122.8,122.65,122.72,5609.0,117.4111,117.4493,117.3059,117.3728,5609.0
2022-07-26 14:00:00,122.72,123.15,122.72,123.14,9200.0,117.3728,117.7841,117.3728,117.7745,9200.0
2022-07-26 14:05:00,123.13,123.21,122.56,122.72,10362.0,117.7649,117.8415,117.2198,117.3728,10362.0
2022-07-26 14:10:00,122.69,122.77,122.6,122.67,4272.0,117.3441,117.4206,117.258,117.325,4272.0
2022-07-26 14:15:00,122.69,122.7,122.57,122.57,5367.0,117.3441,117.3537,117.2293,117.2293,5367.0
2022-07-26 14:20:00,122.56,122.7,122.42,122.7,5169.0,117.2198,117.3537,117.0859,117.3537,5169.0
2022-07-26 14:25:00,122.65,122.69,122.47,122.58,10888.0,117.3059,117.3441,117.1337,117.2389,10888.0
2022-07-26 14:30:00,122.53,122.72,122.53,122.62,3925.0,117.1911,117.3728,117.1911,117.2772,3925.0
2022-07-26 14:35:00,122.68,122.73,122.57,122.57,7144.0,117.3345,117.3824,117.2293,117.2293,7144.0
2022-07-26 14:40:00,122.53,122.73,122.53,122.67,4627.0,117.1911,117.3824,117.1911,117.325,4627.0
2022-07-26 14:45:00,122.69,122.83,122.56,122.61,6543.0,117.3441,117.478,117.2198,117.2676,6543.0
2022-07-26 14:50:00,122.57,122.79,122.53,122.74,5709.0,117.2293,117.4398,117.1911,117.3919,5709.0
2022-07-26 14:55:00,122.72,122.84,122.65,122.83,4663.0,117.3728,117.4876,117.3059,117.478,4663.0
2022-07-26 15:00:00,122.8,122.92,122.63,122.65,8218.0,117.4493,117.5641,117.2867,117.3059,8218.0
2022-07-26 15:05:00,122.67,122.76,122.56,122.65,7412.0,117.325,117.4111,117.2198,117.3059,7412.0
2022-07-26 15:10:00,122.66,123.05,122.63,122.96,6516.0,117.3154,117.6884,117.2867,117.6023,6516.0
2022-07-26 15:15:00,123.03,123.05,122.91,122.93,5657.0,117.6693,117.6884,117.5545,117.5737,5657.0
2022-07-26 15:20:00,122.97,123.09,122.95,123.04,7526.0,117.6119,117.7267,117.5928,117.6789,7526.0
2022-07-26 15:25:00,123.04,123.04,122.9,123.01,7457.0,117.6789,117.6789,117.545,117.6502,7457.0
2022-07-26 15:30:00,123.02,123.2,122.93,123.17,11835.0,117.6597,117.8319,117.5737,117.8032,11835.0
2022-07-26 15:35:00,123.18,123.39,123.12,123.35,11453.0,117.8128,118.0136,117.7554,117.9754,11453.0
2022-07-26 15:40:00,123.39,123.39,123.09,123.27,14516.0,118.0136,118.0136,117.7267,117.8988,14516.0
2022-07-26 15:45:00,123.28,123.37,123.11,123.19,24131.0,117.9084,117.9945,117.7458,117.8223,24131.0
2022-07-26 15:50:00,123.22,123.56,123.21,123.53,31225.0,117.851,118.1762,117.8415,118.1475,31225.0
2022-07-26 15:55:00,123.52,123.67,123.27,123.29,59412.0,118.1379,118.2814,117.8988,117.918,59412.0
2022-07-27 09:30:00,123.21,124.64,122.17,122.17,70587.0,117.8415,119.2091,116.8468,116.8468,70587.0
2022-07-27 09:35:00,122.14,123.08,121.58,122.24,36717.0,116.8181,117.7171,116.2825,116.9137,36717.0
2022-07-27 09:40:00,122.07,122.48,121.72,122.24,22659.0,116.7511,117.1433,116.4164,116.9137,22659.0
2022-07-27 09:45:00,122.23,123.16,122.23,122.98,14571.0,116.9042,117.7936,116.9042,117.6215,14571.0
2022-07-27 09:50:00,123.0,123.21,122.67,122.76,22820.0,117.6406,117.8415,117.325,117.4111,22820.0
2022-07-27 09:55:00,122.62,123.3,122.62,122.95,15041.0,117.2772,117.9275,117.2772,117.5928,15041.0
2022-07-27 10:00:00,122.95,122.96,122.75,122.9,11297.0,117.5928,117.6023,117.4015,117.545,11297.0
2022-07-27 10:05:00,122.94,122.94,121.9,122.41,24243.0,117.5832,117.5832,116.5885,117.0763,24243.0
2022-07-27 10:10:00,122.46,122.68,122.37,122.58,15962.0,117.1241,117.3345,117.0381,117.2389,15962.0
2022-07-27 10:15:00,122.68,122.9,122.54,122.9,9490.0,117.3345,117.545,117.2006,117.545,9490.0
2022-07-27 10:20:00,122.85,122.87,122.49,122.68,9865.0,117.4971,117.5163,117.1528,117.3345,9865.0
2022-07-27 10:25:00,122.75,122.96,122.69,122.8,7223.0,117.4015,117.6023,117.3441,117.4493,7223.0
2022-07-27 10:30:00,122.89,123.26,122.86,123.2,9912.0,117.5354,117.8893,117.5067,117.8319,9912.0
2022-07-27 10:35:00,123.24,123.64,123.22,123.56,8819.0,117.8701,118.2527,117.851,118.1762,8819.0
2022-07-27 10:40:00,123.54,123.76,123.52,123.66,10872.0,118.1571,118.3675,118.1379,118.2718,10872.0
2022-07-27 10:45:00,123.65,123.78,123.53,123.75,8192.0,118.2623,118.3866,118.1475,118.3579,8192.0
2022-07-27 10:50:00,123.82,123.96,123.69,123.95,7925.0,118.4249,118.5588,118.3005,118.5492,7925.0
2022-07-27 10:55:00,123.99,124.13,123.86,124.13,17286.0,118.5875,118.7214,118.4631,118.7214,17286.0
2022-07-27 11:00:00,124.11,124.44,124.0,124.33,12911.0,118.7022,119.0179,118.597,118.9127,12911.0
2022-07-27 11:05:00,124.36,124.4,123.81,123.91,12143.0,118.9413,118.9796,118.4153,118.511,12143.0
2022-07-27 11:10:00,123.91,124.12,123.85,124.08,7807.0,118.511,118.7118,118.4536,118.6735,7807.0
2022-07-27 11:15:00,124.08,124.1,123.88,123.94,11707.0,118.6735,118.6927,118.4823,118.5396,11707.0
2022-07-27 11:20:00,123.93,124.03,123.84,123.95,6145.0,118.5301,118.6257,118.444,118.5492,6145.0
2022-07-27 11:25:00,123.95,124.03,123.88,123.92,7545.0,118.5492,118.6257,118.4823,118.5205,7545.0
2022-07-27 11:30:00,123.97,124.22,123.96,124.22,9535.0,118.5683,118.8074,118.5588,118.8074,9535.0
2022-07-27 11:35:00,124.22,124.34,124.06,124.25,9096.0,118.8074,118.9222,118.6544,118.8361,9096.0
2022-07-27 11:40:00,124.27,124.46,124.22,124.31,9472.0,118.8553,119.037,118.8074,118.8935,9472.0
2022-07-27 11:45:00,124.4,124.62,124.39,124.58,9474.0,118.9796,119.19,118.97,119.1518,9474.0
2022-07-27 11:50:00,124.58,124.83,124.57,124.73,13032.0,119.1518,119.3909,119.1422,119.2952,13032.0
2022-07-27 11:55:00,124.72,124.72,124.53,124.53,12503.0,119.2857,119.2857,119.1039,119.1039,12503.0
2022-07-27 12:00:00,124.52,124.58,124.43,124.43,10614.0,119.0944,119.1518,119.0083,119.0083,10614.0
2022-07-27 12:05:00,124.4,124.66,124.4,124.64,7948.0,118.9796,119.2283,118.9796,119.2091,7948.0
2022-07-27 12:10:00,124.64,124.69,124.45,124.67,13950.0,119.2091,119.257,119.0274,119.2378,13950.0
2022-07-27 12:15:00,124.67,124.78,124.6,124.78,8438.0,119.2378,119.343,119.1709,119.343,8438.0
2022-07-27 12:20:00,124.72,125.07,124.68,124.96,34471.0,119.2857,119.6204,119.2474,119.5152,34471.0
2022-07-27 12:25:00,124.94,125.01,124.73,124.79,9225.0,119.4961,119.563,119.2952,119.3526,9225.0
2022-07-27 12:30:00,124.78,124.82,124.73,124.77,5591.0,119.343,119.3813,119.2952,119.3335,5591.0
2022-07-27 12:35:00,124.79,124.94,124.76,124.79,10224.0,119.3526,119.4961,119.3239,119.3526,10224.0
2022-07-27 12:40:00,124.82,124.89,124.67,124.67,6178.0,119.3813,119.4483,119.2378,119.2378,6178.0
2022-07-27 12:45:00,124.68,124.74,124.62,124.64,7419.0,119.2474,119.3048,119.19,119.2091,7419.0
2022-07-27 12:50:00,124.6,124.63,124.54,124.58,5487.0,119.1709,119.1996,119.1135,119.1518,5487.0
2022-07-27 12:55:00,124.55,124.56,124.29,124.46,5950.0,119.1231,119.1326,118.8744,119.037,5950.0
2022-07-27 13:00:00,124.45,124.5,124.32,124.37,7959.0,119.0274,119.0752,118.9031,118.9509,7959.0
2022-07-27 13:05:00,124.37,124.37,124.11,124.2,4259.0,118.9509,118.9509,118.7022,118.7883,4259.0
2022-07-27 13:10:00,124.23,124.29,124.13,124.25,9447.0,118.817,118.8744,118.7214,118.8361,9447.0
2022-07-27 13:15:00,124.28,124.29,124.11,124.11,5901.0,118.8648,118.8744,118.7022,118.7022,5901.0
2022-07-27 13:20:00,124.15,124.22,124.1,124.15,5003.0,118.7405,118.8074,118.6927,118.7405,5003.0
2022-07-27 13:25:00,124.2,124.23,124.09,124.21,8388.0,118.7883,118.817,118.6831,118.7979,8388.0
2022-07-27 13:30:00,124.21,124.38,124.09,124.3,8181.0,118.7979,118.9605,118.6831,118.884,8181.0
2022-07-27 13:35:00,124.28,124.3,124.22,124.28,3778.0,118.8648,118.884,118.8074,118.8648,3778.0
2022-07-27 13:40:00,124.28,124.41,124.25,124.4,11062.0,118.8648,118.9892,118.8361,118.9796,11062.0
2022-07-27 13:45:00,124.37,124.45,124.3,124.45,3501.0,118.9509,119.0274,118.884,119.0274,3501.0
2022-07-27 13:50:00,124.43,124.46,124.34,124.43,6344.0,119.0083,119.037,118.9222,119.0083,6344.0
2022-07-27 13:55:00,124.45,124.46,124.2,124.35,6516.0,119.0274,119.037,118.7883,118.9318,6516.0
2022-07-27 14:00:00,124.44,124.72,124.3,124.43,10704.0,119.0179,119.2857,118.884,119.0083,10704.0
2022-07-27 14:05:00,124.43,124.43,123.94,124.08,9085.0,119.0083,119.0083,118.5396,118.6735,9085.0
2022-07-27 14:10:00,124.08,124.44,124.06,124.11,8296.0,118.6735,119.0179,118.6544,118.7022,8296.0
2022-07-27 14:15:00,124.12,124.31,124.06,124.1,7521.0,118.7118,118.8935,118.6544,118.6927,7521.0
2022-07-27 14:20:00,124.12,124.2,123.87,123.87,6940.0,118.7118,118.7883,118.4727,118.4727,6940.0
2022-07-27 14:25:00,123.89,124.09,123.84,123.84,21458.0,118.4918,118.6831,118.444,118.444,21458.0
2022-07-27 14:30:00,123.82,123.92,123.48,123.65,9098.0,118.4249,118.5205,118.0997,118.2623,9098.0
2022-07-27 14:35:00,123.68,124.63,123.67,124.63,21017.0,118.291,119.1996,118.2814,119.1996,21017.0
2022-07-27 14:40:00,124.71,125.32,124.69,125.06,13394.0,119.2761,119.8595,119.257,119.6108,13394.0
2022-07-27 14:45:00,125.02,125.18,124.85,124.97,6779.0,119.5726,119.7256,119.41,119.5248,6779.0
2022-07-27 14:50:00,125.03,125.48,124.86,125.37,8689.0,119.5822,120.0125,119.4196,119.9073,8689.0
2022-07-27 14:55:00,125.44,125.59,125.0,125.19,19170.0,119.9743,120.1177,119.5535,119.7352,19170.0
2022-07-27 15:00:00,125.26,125.88,125.18,125.8,22638.0,119.8021,120.3951,119.7256,120.3186,22638.0
2022-07-27 15:05:00,125.82,126.25,125.75,126.23,26648.0,120.3377,120.749,120.2708,120.7299,26648.0
2022-07-27 15:10:00,126.2,126.46,126.09,126.45,27056.0,120.7012,120.9498,120.596,120.9403,27056.0
2022-07-27 15:15:00,126.45,126.77,126.44,126.75,29578.0,120.9403,121.2463,120.9307,121.2272,29578.0
2022-07-27 15:20:00,126.82,127.33,126.67,127.33,32199.0,121.2942,121.7819,121.1507,121.7819,32199.0
2022-07-27 15:25:00,127.33,127.82,127.33,127.82,27497.0,121.7819,122.2506,121.7819,122.2506,27497.0
2022-07-27 15:30:00,127.82,127.9,127.29,127.9,48197.0,122.2506,122.3271,121.7437,122.3271,48197.0
2022-07-27 15:35:00,127.92,127.94,127.46,127.64,41474.0,122.3462,122.3654,121.9063,122.0784,41474.0
2022-07-27 15:40:00,127.62,127.92,127.56,127.78,46503.0,122.0593,122.3462,122.0019,122.2123,46503.0
2022-07-27 15:45:00,127.78,127.82,127.53,127.58,53787.0,122.2123,122.2506,121.9732,122.021,53787.0
2022-07-27 15:50:00,127.62,127.69,127.2,127.43,84700.0,122.0593,122.1262,121.6576,121.8776,84700.0
2022-07-27 15:55:00,127.43,127.67,127.27,127.32,174586.0,121.8776,122.1071,121.7245,121.7724,174586.0
2022-07-28 09:30:00,127.98,129.6,127.87,128.82,93875.0,122.4036,123.953,122.2984,123.207,93875.0
2022-07-28 09:35:00,128.82,129.7,128.64,129.58,17944.0,123.207,124.0487,123.0349,123.9339,17944.0
2022-07-28 09:40:00,129.65,129.78,128.69,128.78,22627.0,124.0008,124.1252,123.0827,123.1688,22627.0
2022-07-28 09:45:00,128.77,129.34,128.23,128.99,18095.0,123.1592,123.7044,122.6427,123.3696,18095.0
2022-07-28 09:50:00,128.99,129.3,127.81,128.1,19124.0,123.3696,123.6661,122.241,122.5184,19124.0
2022-07-28 09:55:00,127.92,128.04,127.49,127.82,16456.0,122.3462,122.461,121.935,122.2506,16456.0
2022-07-28 10:00:00,127.86,128.84,127.86,128.65,17430.0,122.2888,123.2261,122.2888,123.0444,17430.0
2022-07-28 10:05:00,128.53,128.98,128.33,128.39,18135.0,122.9296,123.36,122.7384,122.7957,18135.0
2022-07-28 10:10:00,128.45,128.69,128.17,128.69,18874.0,122.8531,123.0827,122.5853,123.0827,18874.0
2022-07-28 10:15:00,128.71,128.87,128.22,128.36,12272.0,123.1018,123.2548,122.6332,122.7671,12272.0
2022-07-28 10:20:00,128.37,128.57,127.64,128.5,27776.0,122.7766,122.9679,122.0784,122.901,27776.0
2022-07-28 10:25:00,128.46,128.87,128.41,128.56,22328.0,122.8627,123.2548,122.8149,122.9583,22328.0
2022-07-28 10:30:00,128.58,128.67,128.16,128.41,12115.0,122.9775,123.0635,122.5758,122.8149,12115.0
2022-07-28 10:35:00,128.39,129.39,128.39,129.36,15135.0,122.7957,123.7522,122.7957,123.7235,15135.0
2022-07-28 10:40:00,129.36,129.48,129.06,129.28,13226.0,123.7235,123.8383,123.4366,123.647,13226.0
2022-07-28 10:45:00,129.24,130.09,129.24,130.03,37601.0,123.6087,124.4217,123.6087,124.3643,37601.0
2022-07-28 10:50:00,129.94,130.24,129.8,130.08,16858.0,124.2782,124.5651,124.1443,124.4121,16858.0
2022-07-28 10:55:00,130.12,130.36,129.95,130.18,18654.0,124.4504,124.6799,124.2878,124.5078,18654.0
2022-07-28 11:00:00,130.18,130.25,129.8,129.8,16268.0,124.5078,124.5747,124.1443,124.1443,16268.0
2022-07-28 11:05:00,129.94,130.5,129.94,130.5,10791.0,124.2782,124.8138,124.2782,124.8138,10791.0
2022-07-28 11:10:00,130.56,130.93,130.49,130.93,18560.0,124.8712,125.2251,124.8042,125.2251,18560.0
2022-07-28 11:15:00,130.91,131.06,130.7,130.97,23953.0,125.2059,125.3494,125.0051,125.2633,23953.0
2022-07-28 11:20:00,130.83,131.15,130.6,131.13,15365.0,125.1294,125.4355,124.9095,125.4164,15365.0
2022-07-28 11:25:00,131.19,131.59,131.17,131.48,17982.0,125.4737,125.8563,125.4546,125.7511,17982.0
2022-07-28 11:30:00,131.43,131.64,131.14,131.58,13585.0,125.7033,125.9041,125.4259,125.8468,13585.0
2022-07-28 11:35:00,131.66,131.82,131.53,131.68,18960.0,125.9233,126.0763,125.7989,125.9424,18960.0
2022-07-28 11:40:00,131.72,131.95,131.71,131.9,15829.0,125.9807,126.2006,125.9711,126.1528,15829.0
2022-07-28 11:45:00,131.97,132.0,131.76,131.93,16257.0,126.2198,126.2485,126.0189,126.1815,16257.0
2022-07-28 11:50:00,131.97,132.03,131.6,131.6,16583.0,126.2198,126.2771,125.8659,125.8659,16583.0
2022-07-28 11:55:00,131.63,131.75,131.46,131.54,10956.0,125.8946,126.0093,125.732,125.8085,10956.0
2022-07-28 12:00:00,131.63,131.75,131.54,131.72,8140.0,125.8946,126.0093,125.8085,125.9807,8140.0
2022-07-28 12:05:00,131.75,131.75,131.23,131.34,18696.0,126.0093,126.0093,125.512,125.6172,18696.0
2022-07-28 12:10:00,131.34,131.75,131.34,131.64,16000.0,125.6172,126.0093,125.6172,125.9041,16000.0
2022-07-28 12:15:00,131.65,131.85,131.2,131.2,13441.0,125.9137,126.105,125.4833,125.4833,13441.0
2022-07-28 12:20:00,131.2,131.45,131.09,131.41,10562.0,125.4833,125.7224,125.3781,125.6842,10562.0
2022-07-28 12:25:00,131.33,131.62,131.2,131.61,7475.0,125.6076,125.885,125.4833,125.8754,7475.0
2022-07-28 12:30:00,131.56,131.6,131.0,131.02,8877.0,125.8276,125.8659,125.292,125.3112,8877.0
2022-07-28 12:35:00,131.0,131.28,131.0,131.21,9498.0,125.292,125.5598,125.292,125.4929,9498.0
2022-07-28 12:40:00,131.24,131.37,131.22,131.34,8616.0,125.5216,125.6459,125.5024,125.6172,8616.0
2022-07-28 12:45:00,131.39,131.4,130.8,130.82,23406.0,125.665,125.6746,125.1007,125.1199,23406.0
2022-07-28 12:50:00,130.89,131.01,130.67,130.92,10859.0,125.1868,125.3016,124.9764,125.2155,10859.0
2022-07-28 12:55:00,130.9,130.93,130.45,130.48,11837.0,125.1964,125.2251,124.766,124.7947,11837.0
2022-07-28 13:00:00,130.55,130.6,130.17,130.31,16671.0,124.8616,124.9095,124.4982,124.6321,16671.0
2022-07-28 13:05:00,130.3,130.51,130.21,130.51,8723.0,124.6225,124.8234,124.5364,124.8234,8723.0
2022-07-28 13:10:00,130.49,130.62,130.37,130.44,10763.0,124.8042,124.9286,124.6895,124.7564,10763.0
2022-07-28 13:15:00,130.4,130.62,130.38,130.51,12143.0,124.7182,124.9286,124.699,124.8234,12143.0
2022-07-28 13:20:00,130.54,130.71,130.44,130.55,12010.0,124.8521,125.0147,124.7564,124.8616,12010.0
2022-07-28 13:25:00,130.58,130.62,130.39,130.46,7086.0,124.8903,124.9286,124.7086,124.7756,7086.0
2022-07-28 13:30:00,130.46,130.66,130.43,130.61,9412.0,124.7756,124.9668,124.7469,124.919,9412.0
2022-07-28 13:35:00,130.67,130.75,130.5,130.55,10198.0,124.9764,125.0529,124.8138,124.8616,10198.0
2022-07-28 13:40:00,130.56,130.69,130.53,130.53,6747.0,124.8712,124.9955,124.8425,124.8425,6747.0
2022-07-28 13:45:00,130.55,130.57,130.38,130.46,7797.0,124.8616,124.8808,124.699,124.7756,7797.0
2022-07-28 13:50:00,130.44,130.47,130.24,130.34,10571.0,124.7564,124.7851,124.5651,124.6608,10571.0
2022-07-28 13:55:00,130.32,130.51,130.31,130.45,9212.0,124.6417,124.8234,124.6321,124.766,9212.0
2022-07-28 14:00:00,130.43,130.47,130.23,130.47,9019.0,124.7469,124.7851,124.5556,124.7851,9019.0
2022-07-28 14:05:00,130.44,130.5,130.38,130.48,6996.0,124.7564,124.8138,124.699,124.7947,6996.0
2022-07-28 14:10:00,130.44,130.55,130.15,130.28,11188.0,124.7564,124.8616,124.4791,124.6034,11188.0
2022-07-28 14:15:00,130.39,130.43,130.21,130.21,6882.0,124.7086,124.7469,124.5364,124.5364,6882.0
2022-07-28 14:20:00,130.25,130.25,130.01,130.1,12398.0,124.5747,124.5747,124.3452,124.4312,12398.0
2022-07-28 14:25:00,130.08,130.17,129.99,130.03,9527.0,124.4121,124.4982,124.326,124.3643,9527.0
2022-07-28 14:30:00,130.04,130.11,129.7,129.72,11542.0,124.3739,124.4408,124.0487,124.0678,11542.0
2022-07-28 14:35:00,129.7,129.84,129.55,129.56,18321.0,124.0487,124.1826,123.9052,123.9148,18321.0
2022-07-28 14:40:00,129.62,129.78,129.56,129.68,13686.0,123.9722,124.1252,123.9148,124.0295,13686.0
2022-07-28 14:45:00,129.71,129.85,129.62,129.66,12041.0,124.0582,124.1921,123.9722,124.0104,12041.0
2022-07-28 14:50:00,129.65,129.68,129.43,129.63,14773.0,124.0008,124.0295,123.7904,123.9817,14773.0
2022-07-28 14:55:00,129.63,129.87,129.53,129.81,9618.0,123.9817,124.2113,123.8861,124.1539,9618.0
2022-07-28 15:00:00,129.83,129.88,129.71,129.86,11145.0,124.173,124.2208,124.0582,124.2017,11145.0
2022-07-28 15:05:00,129.88,129.97,129.51,129.69,11840.0,124.2208,124.3069,123.8669,124.0391,11840.0
2022-07-28 15:10:00,129.67,130.0,129.61,130.0,15541.0,124.02,124.3356,123.9626,124.3356,15541.0
2022-07-28 15:15:00,130.08,130.37,129.96,130.31,13999.0,124.4121,124.6895,124.2973,124.6321,13999.0
2022-07-28 15:20:00,130.33,130.49,130.32,130.35,21371.0,124.6512,124.8042,124.6417,124.6703,21371.0
2022-07-28 15:25:00,130.34,130.58,130.26,130.58,18207.0,124.6608,124.8903,124.5843,124.8903,18207.0
2022-07-28 15:30:00,130.56,130.9,130.54,130.82,27772.0,124.8712,125.1964,124.8521,125.1199,27772.0
2022-07-28 15:35:00,130.82,130.83,130.42,130.57,28935.0,125.1199,125.1294,124.7373,124.8808,28935.0
2022-07-28 15:40:00,130.56,130.7,130.47,130.6,24647.0,124.8712,125.0051,124.7851,124.9095,24647.0
2022-07-28 15:45:00,130.59,130.76,130.5,130.7,32678.0,124.8999,125.0625,124.8138,125.0051,32678.0
2022-07-28 15:50:00,130.69,131.03,130.67,130.91,63221.0,124.9955,125.3207,124.9764,125.2059,63221.0
2022-07-28 15:55:00,130.92,130.99,130.35,130.4,137539.0,125.2155,125.2825,124.6703,124.7182,137539.0
2022-07-29 09:30:00,132.02,132.8,131.24,131.71,49112.0,126.2676,127.0136,125.5216,125.9711,49112.0
2022-07-29 09:35:00,131.59,132.47,130.75,131.14,16259.0,125.8563,126.698,125.0529,125.4259,16259.0
2022-07-29 09:40:00,130.92,131.71,130.72,131.23,23379.0,125.2155,125.9711,125.0242,125.512,23379.0
2022-07-29 09:45:00,131.18,131.51,130.84,130.84,12296.0,125.4642,125.7798,125.139,125.139,12296.0
2022-07-29 09:50:00,130.8,131.57,130.75,130.85,14158.0,125.1007,125.8372,125.0529,125.1486,14158.0
2022-07-29 09:55:00,130.75,131.51,130.7,131.32,10596.0,125.0529,125.7798,125.0051,125.5981,10596.0
2022-07-29 10:00:00,131.5,131.85,131.25,131.83,20051.0,125.7702,126.105,125.5311,126.0859,20051.0
2022-07-29 10:05:00,131.78,132.23,131.64,132.04,30864.0,126.038,126.4684,125.9041,126.2867,30864.0
2022-07-29 10:10:00,132.0,132.84,131.96,132.32,37708.0,126.2485,127.0519,126.2102,126.5545,37708.0
2022-07-29 10:15:00,132.29,132.64,132.24,132.64,14095.0,126.5258,126.8606,126.478,126.8606,14095.0
2022-07-29 10:20:00,132.72,132.99,132.66,132.92,13004.0,126.9371,127.1953,126.8797,127.1284,13004.0
2022-07-29 10:25:00,132.99,133.28,132.98,133.01,16542.0,127.1953,127.4727,127.1858,127.2144,16542.0
2022-07-29 10:30:00,133.01,133.11,132.78,132.84,11382.0,127.2144,127.3101,126.9945,127.0519,11382.0
2022-07-29 10:35:00,132.81,133.24,132.75,133.09,15012.0,127.0232,127.4344,126.9658,127.291,15012.0
2022-07-29 10:40:00,133.2,133.44,133.17,133.43,12333.0,127.3962,127.6257,127.3675,127.6161,12333.0
2022-07-29 10:45:00,133.36,133.43,133.11,133.19,10496.0,127.5492,127.6161,127.3101,127.3866,10496.0
2022-07-29 10:50:00,133.22,133.32,132.84,132.91,22336.0,127.4153,127.5109,127.0519,127.1188,22336.0
2022-07-29 10:55:00,132.87,133.26,132.82,133.06,18993.0,127.0805,127.4535,127.0327,127.2623,18993.0
2022-07-29 11:00:00,133.1,133.53,133.08,133.13,17815.0,127.3005,127.7118,127.2814,127.3292,17815.0
2022-07-29 11:05:00,133.11,133.63,133.1,133.56,17409.0,127.3101,127.8074,127.3005,127.7405,17409.0
2022-07-29 11:10:00,133.62,133.63,133.34,133.54,17025.0,127.7979,127.8074,127.5301,127.7213,17025.0
2022-07-29 11:15:00,133.54,133.61,133.37,133.42,12039.0,127.7213,127.7883,127.5588,127.6066,12039.0
2022-07-29 11:20:00,133.41,133.52,133.07,133.09,15817.0,127.597,127.7022,127.2718,127.291,15817.0
2022-07-29 11:25:00,133.07,133.39,133.07,133.15,8910.0,127.2718,127.5779,127.2718,127.3483,8910.0
2022-07-29 11:30:00,133.22,133.35,133.06,133.17,10540.0,127.4153,127.5396,127.2623,127.3675,10540.0
2022-07-29 11:35:00,133.14,133.64,133.14,133.64,12101.0,127.3388,127.817,127.3388,127.817,12101.0
2022-07-29 11:40:00,133.64,133.83,133.52,133.83,11532.0,127.817,127.9987,127.7022,127.9987,11532.0
2022-07-29 11:45:00,133.81,133.88,133.54,133.54,9945.0,127.9796,128.0465,127.7213,127.7213,9945.0
2022-07-29 11:50:00,133.5,133.85,133.26,133.83,17363.0,127.6831,128.0178,127.4535,127.9987,17363.0
2022-07-29 11:55:00,133.82,133.89,133.5,133.52,13141.0,127.9891,128.0561,127.6831,127.7022,13141.0
2022-07-29 12:00:00,133.53,133.75,133.52,133.61,6482.0,127.7118,127.9222,127.7022,127.7883,6482.0
2022-07-29 12:05:00,133.6,133.62,133.37,133.41,19368.0,127.7787,127.7979,127.5588,127.597,19368.0
2022-07-29 12:10:00,133.49,133.94,133.49,133.77,21546.0,127.6735,128.1039,127.6735,127.9413,21546.0
2022-07-29 12:15:00,133.8,134.01,133.8,133.81,14804.0,127.97,128.1709,127.97,127.9796,14804.0
2022-07-29 12:20:00,133.81,133.86,133.7,133.7,10394.0,127.9796,128.0274,127.8744,127.8744,10394.0
2022-07-29 12:25:00,133.69,133.69,133.34,133.42,13303.0,127.8648,127.8648,127.5301,127.6066,13303.0
2022-07-29 12:30:00,133.48,133.51,133.38,133.43,8008.0,127.664,127.6927,127.5683,127.6161,8008.0
2022-07-29 12:35:00,133.44,133.7,133.3,133.65,7613.0,127.6257,127.8744,127.4918,127.8266,7613.0
2022-07-29 12:40:00,133.59,133.77,133.58,133.77,4096.0,127.7692,127.9413,127.7596,127.9413,4096.0
2022-07-29 12:45:00,133.75,133.77,133.61,133.73,8274.0,127.9222,127.9413,127.7883,127.9031,8274.0
2022-07-29 12:50:00,133.71,133.89,133.68,133.88,4600.0,127.8839,128.0561,127.8552,128.0465,4600.0
2022-07-29 12:55:00,133.91,134.19,133.86,134.12,15397.0,128.0752,128.343,128.0274,128.2761,15397.0
2022-07-29 13:00:00,134.12,134.16,133.98,134.13,14179.0,128.2761,128.3143,128.1422,128.2856,14179.0
2022-07-29 13:05:00,134.16,134.16,133.99,134.0,10752.0,128.3143,128.3143,128.1517,128.1613,10752.0
2022-07-29 13:10:00,134.0,134.25,133.9,134.24,27685.0,128.1613,128.4004,128.0657,128.3908,27685.0
2022-07-29 13:15:00,134.22,134.48,134.22,134.35,17654.0,128.3717,128.6204,128.3717,128.4961,17654.0
2022-07-29 13:20:00,134.32,134.33,133.96,134.05,9417.0,128.4674,128.4769,128.123,128.2091,9417.0
2022-07-29 13:25:00,134.03,134.21,133.97,134.16,8538.0,128.19,128.3622,128.1326,128.3143,8538.0
2022-07-29 13:30:00,134.2,134.39,134.2,134.36,9289.0,128.3526,128.5343,128.3526,128.5056,9289.0
2022-07-29 13:35:00,134.39,134.59,134.39,134.57,11243.0,128.5343,128.7256,128.5343,128.7065,11243.0
2022-07-29 13:40:00,134.54,134.8,134.44,134.76,10231.0,128.6778,128.9264,128.5821,128.8882,10231.0
2022-07-29 13:45:00,134.78,134.82,134.57,134.73,16357.0,128.9073,128.9456,128.7065,128.8595,16357.0
2022-07-29 13:50:00,134.66,134.98,134.66,134.94,8614.0,128.7925,129.0986,128.7925,129.0603,8614.0
2022-07-29 13:55:00,134.97,135.11,134.87,135.01,19727.0,129.089,129.2229,128.9934,129.1273,19727.0
2022-07-29 14:00:00,135.05,135.15,134.62,134.77,37124.0,129.1656,129.2612,128.7543,128.8978,37124.0
2022-07-29 14:05:00,134.79,134.94,134.75,134.93,4820.0,128.9169,129.0603,128.8786,129.0508,4820.0
2022-07-29 14:10:00,134.93,135.26,134.89,135.12,11972.0,129.0508,129.3664,129.0125,129.2325,11972.0
2022-07-29 14:15:00,135.14,135.5,135.04,135.5,23028.0,129.2516,129.5959,129.156,129.5959,23028.0
2022-07-29 14:20:00,135.5,135.55,135.16,135.2,14688.0,129.5959,129.6438,129.2708,129.309,14688.0
2022-07-29 14:25:00,135.24,135.46,135.16,135.38,15217.0,129.3473,129.5577,129.2708,129.4812,15217.0
2022-07-29 14:30:00,135.42,135.5,135.32,135.47,8341.0,129.5194,129.5959,129.4238,129.5673,8341.0
2022-07-29 14:35:00,135.49,135.61,135.46,135.59,9515.0,129.5864,129.7012,129.5577,129.682,9515.0
2022-07-29 14:40:00,135.59,135.63,135.45,135.62,16350.0,129.682,129.7203,129.5481,129.7107,16350.0
2022-07-29 14:45:00,135.57,135.82,135.55,135.66,16242.0,129.6629,129.902,129.6438,129.749,16242.0
2022-07-29 14:50:00,135.68,135.77,135.65,135.71,12083.0,129.7681,129.8542,129.7394,129.7968,12083.0
2022-07-29 14:55:00,135.7,135.82,135.66,135.75,8567.0,129.7872,129.902,129.749,129.8351,8567.0
2022-07-29 15:00:00,135.76,135.83,135.66,135.81,12108.0,129.8446,129.9116,129.749,129.8924,12108.0
2022-07-29 15:05:00,135.8,135.86,135.62,135.62,17742.0,129.8829,129.9403,129.7107,129.7107,17742.0
2022-07-29 15:10:00,135.56,135.58,135.39,135.53,29169.0,129.6533,129.6725,129.4907,129.6246,29169.0
2022-07-29 15:15:00,135.54,135.62,135.4,135.58,23121.0,129.6342,129.7107,129.5003,129.6725,23121.0
2022-07-29 15:20:00,135.56,135.8,135.47,135.8,15525.0,129.6533,129.8829,129.5673,129.8829,15525.0
2022-07-29 15:25:00,135.81,135.87,135.7,135.8,11814.0,129.8924,129.9498,129.7872,129.8829,11814.0
2022-07-29 15:30:00,135.78,135.85,135.7,135.77,24114.0,129.8637,129.9307,129.7872,129.8542,24114.0
2022-07-29 15:35:00,135.75,135.91,135.65,135.66,38357.0,129.8351,129.9881,129.7394,129.749,38357.0
2022-07-29 15:40:00,135.66,135.77,135.51,135.74,34177.0,129.749,129.8542,129.6055,129.8255,34177.0
2022-07-29 15:45:00,135.74,136.12,135.72,136.06,59840.0,129.8255,130.1889,129.8064,130.1315,59840.0
2022-07-29 15:50:00,136.05,136.06,135.64,135.73,84023.0,130.122,130.1315,129.7298,129.8159,84023.0
2022-07-29 15:55:00,135.73,136.12,135.59,135.79,243966.0,129.8159,130.1889,129.682,129.8733,243966.0
2022-08-01 09:30:00,134.5,135.51,133.85,135.02,66917.0,128.6395,129.6055,128.0178,129.1369,66917.0
2022-08-01 09:35:00,135.02,135.24,133.75,134.08,48757.0,129.1369,129.3473,127.9222,128.2378,48757.0
2022-08-01 09:40:00,134.18,134.21,133.02,133.11,21305.0,128.3335,128.3622,127.224,127.3101,21305.0
2022-08-01 09:45:00,133.14,133.28,132.38,132.68,33964.0,127.3388,127.4727,126.6119,126.8988,33964.0
2022-08-01 09:50:00,132.71,133.46,132.58,133.27,17366.0,126.9275,127.6448,126.8032,127.4631,17366.0
2022-08-01 09:55:00,133.55,134.93,133.41,134.78,15967.0,127.7309,129.0508,127.597,128.9073,15967.0
2022-08-01 10:00:00,134.66,135.42,134.44,135.02,15689.0,128.7925,129.5194,128.5821,129.1369,15689.0
2022-08-01 10:05:00,135.17,135.44,134.23,134.23,11975.0,129.2803,129.5386,128.3813,128.3813,11975.0
2022-08-01 10:10:00,134.24,134.52,133.89,134.03,16108.0,128.3908,128.6586,128.0561,128.19,16108.0
2022-08-01 10:15:00,133.95,134.06,133.32,133.32,11355.0,128.1135,128.2187,127.5109,127.5109,11355.0
2022-08-01 10:20:00,133.36,133.36,132.74,132.88,12445.0,127.5492,127.5492,126.9562,127.0901,12445.0
2022-08-01 10:25:00,132.84,133.25,132.68,133.03,12963.0,127.0519,127.444,126.8988,127.2336,12963.0
2022-08-01 10:30:00,133.09,133.74,133.06,133.59,23755.0,127.291,127.9126,127.2623,127.7692,23755.0
2022-08-01 10:35:00,133.6,133.67,133.16,133.62,11805.0,127.7787,127.8457,127.3579,127.7979,11805.0
2022-08-01 10:40:00,133.6,133.86,133.54,133.75,6992.0,127.7787,128.0274,127.7213,127.9222,6992.0
2022-08-01 10:45:00,133.7,134.44,133.62,134.36,7465.0,127.8744,128.5821,127.7979,128.5056,7465.0
2022-08-01 10:50:00,134.44,134.55,134.34,134.38,6829.0,128.5821,128.6873,128.4865,128.5247,6829.0
2022-08-01 10:55:00,134.31,134.81,134.27,134.66,8093.0,128.4578,128.936,128.4195,128.7925,8093.0
2022-08-01 11:00:00,134.76,134.88,134.24,134.47,13929.0,128.8882,129.003,128.3908,128.6108,13929.0
2022-08-01 11:05:00,134.42,134.46,134.05,134.19,9195.0,128.563,128.6013,128.2091,128.343,9195.0
2022-08-01 11:10:00,134.18,134.5,134.18,134.5,4612.0,128.3335,128.6395,128.3335,128.6395,4612.0
2022-08-01 11:15:00,134.44,134.49,133.84,133.89,9067.0,128.5821,128.63,128.0083,128.0561,9067.0
2022-08-01 11:20:00,133.88,134.51,133.74,134.51,9163.0,128.0465,128.6491,127.9126,128.6491,9163.0
2022-08-01 11:25:00,134.52,134.91,134.44,134.74,5785.0,128.6586,129.0317,128.5821,128.8691,5785.0
2022-08-01 11:30:00,134.71,134.73,134.19,134.23,9045.0,128.8404,128.8595,128.343,128.3813,9045.0
2022-08-01 11:35:00,134.19,134.2,133.9,134.05,6705.0,128.343,128.3526,128.0657,128.2091,6705.0
2022-08-01 11:40:00,134.06,134.15,134.01,134.08,4177.0,128.2187,128.3048,128.1709,128.2378,4177.0
2022-08-01 11:45:00,134.08,134.25,133.99,134.25,6349.0,128.2378,128.4004,128.1517,128.4004,6349.0
2022-08-01 11:50:00,134.29,134.5,134.18,134.26,11158.0,128.4387,128.6395,128.3335,128.41,11158.0
2022-08-01 11:55:00,134.23,134.46,134.19,134.26,7050.0,128.3813,128.6013,128.343,128.41,7050.0
2022-08-01 12:00:00,134.27,134.43,134.23,134.33,5064.0,128.4195,128.5726,128.3813,128.4769,5064.0
2022-08-01 12:05:00,134.41,134.44,134.22,134.31,6893.0,128.5534,128.5821,128.3717,128.4578,6893.0
2022-08-01 12:10:00,134.33,134.62,134.14,134.31,13362.0,128.4769,128.7543,128.2952,128.4578,13362.0
2022-08-01 12:15:00,134.31,134.49,134.22,134.38,3703.0,128.4578,128.63,128.3717,128.5247,3703.0
2022-08-01 12:20:00,134.42,134.91,134.42,134.77,3003.0,128.563,129.0317,128.563,128.8978,3003.0
2022-08-01 12:25:00,134.75,134.89,134.71,134.77,2598.0,128.8786,129.0125,128.8404,128.8978,2598.0
2022-08-01 12:30:00,134.71,134.84,134.67,134.77,7511.0,128.8404,128.9647,128.8021,128.8978,7511.0
2022-08-01 12:35:00,134.78,134.78,134.57,134.66,5393.0,128.9073,128.9073,128.7065,128.7925,5393.0
2022-08-01 12:40:00,134.6,134.65,134.49,134.59,3523.0,128.7352,128.783,128.63,128.7256,3523.0
2022-08-01 12:45:00,134.74,134.94,134.6,134.68,5866.0,128.8691,129.0603,128.7352,128.8117,5866.0
2022-08-01 12:50:00,134.71,134.84,134.6,134.66,5398.0,128.8404,128.9647,128.7352,128.7925,5398.0
2022-08-01 12:55:00,134.65,134.71,134.5,134.71,6242.0,128.783,128.8404,128.6395,128.8404,6242.0
2022-08-01 13:00:00,134.69,134.69,134.03,134.05,7468.0,128.8212,128.8212,128.19,128.2091,7468.0
2022-08-01 13:05:00,134.0,134.31,133.91,134.31,5371.0,128.1613,128.4578,128.0752,128.4578,5371.0
2022-08-01 13:10:00,134.26,134.38,134.17,134.36,2600.0,128.41,128.5247,128.3239,128.5056,2600.0
2022-08-01 13:15:00,134.48,134.48,133.82,133.82,12245.0,128.6204,128.6204,127.9891,127.9891,12245.0
2022-08-01 13:20:00,133.82,134.03,133.72,134.03,7261.0,127.9891,128.19,127.8935,128.19,7261.0
2022-08-01 13:25:00,133.97,134.07,133.92,133.98,8841.0,128.1326,128.2283,128.0848,128.1422,8841.0
2022-08-01 13:30:00,134.01,134.06,133.75,133.8,5449.0,128.1709,128.2187,127.9222,127.97,5449.0
2022-08-01 13:35:00,133.67,134.08,133.64,133.91,7592.0,127.8457,128.2378,127.817,128.0752,7592.0
2022-08-01 13:40:00,133.96,134.1,133.82,133.94,5610.0,128.123,128.2569,127.9891,128.1039,5610.0
2022-08-01 13:45:00,133.91,133.98,133.64,133.91,7235.0,128.0752,128.1422,127.817,128.0752,7235.0
2022-08-01 13:50:00,133.99,134.09,133.69,133.88,10037.0,128.1517,128.2474,127.8648,128.0465,10037.0
2022-08-01 13:55:00,133.78,134.17,133.66,134.16,6097.0,127.9509,128.3239,127.8361,128.3143,6097.0
2022-08-01 14:00:00,134.1,134.18,133.7,134.03,24915.0,128.2569,128.3335,127.8744,128.19,24915.0
2022-08-01 14:05:00,133.97,134.35,133.79,134.35,10225.0,128.1326,128.4961,127.9605,128.4961,10225.0
2022-08-01 14:10:00,134.3,134.74,134.29,134.69,7415.0,128.4482,128.8691,128.4387,128.8212,7415.0
2022-08-01 14:15:00,134.75,134.9,134.58,134.64,4910.0,128.8786,129.0221,128.716,128.7734,4910.0
2022-08-01 14:20:00,134.63,134.99,134.59,134.99,3951.0,128.7639,129.1082,128.7256,129.1082,3951.0
2022-08-01 14:25:00,134.94,135.0,134.65,134.91,6850.0,129.0603,129.1177,128.783,129.0317,6850.0
2022-08-01 14:30:00,134.93,135.06,134.91,135.05,5219.0,129.0508,129.1751,129.0317,129.1656,5219.0
2022-08-01 14:35:00,135.04,135.14,134.98,135.14,3969.0,129.156,129.2516,129.0986,129.2516,3969.0
2022-08-01 14:40:00,135.09,135.19,134.86,134.86,6800.0,129.2038,129.2995,128.9838,128.9838,6800.0
2022-08-01 14:45:00,134.87,135.0,134.75,134.91,10088.0,128.9934,129.1177,128.8786,129.0317,10088.0
2022-08-01 14:50:00,134.85,135.25,134.79,135.19,5122.0,128.9743,129.3568,128.9169,129.2995,5122.0
2022-08-01 14:55:00,135.28,135.75,135.23,135.65,16850.0,129.3855,129.8351,129.3377,129.7394,16850.0
2022-08-01 15:00:00,135.62,135.62,135.42,135.49,6479.0,129.7107,129.7107,129.5194,129.5864,6479.0
2022-08-01 15:05:00,135.56,135.84,135.48,135.78,6335.0,129.6533,129.9211,129.5768,129.8637,6335.0
2022-08-01 15:10:00,135.75,135.85,135.61,135.85,4894.0,129.8351,129.9307,129.7012,129.9307,4894.0
2022-08-01 15:15:00,135.86,135.88,135.59,135.66,5835.0,129.9403,129.9594,129.682,129.749,5835.0
2022-08-01 15:20:00,135.58,135.6,135.17,135.23,5140.0,129.6725,129.6916,129.2803,129.3377,5140.0
2022-08-01 15:25:00,135.19,135.39,135.12,135.37,9216.0,129.2995,129.4907,129.2325,129.4716,9216.0
2022-08-01 15:30:00,135.35,135.42,135.14,135.37,13000.0,129.4525,129.5194,129.2516,129.4716,13000.0
2022-08-01 15:35:00,135.35,135.36,134.95,135.02,13741.0,129.4525,129.462,129.0699,129.1369,13741.0
2022-08-01 15:40:00,135.04,135.04,134.81,134.83,20240.0,129.156,129.156,128.936,128.9551,20240.0
2022-08-01 15:45:00,134.86,135.18,134.79,135.09,21674.0,128.9838,129.2899,128.9169,129.2038,21674.0
2022-08-01 15:50:00,135.14,135.28,134.87,134.88,21817.0,129.2516,129.3855,128.9934,129.003,21817.0
2022-08-01 15:55:00,134.87,134.98,134.72,134.87,73698.0,128.9934,129.0986,128.8499,128.9934,73698.0
2022-08-02 09:30:00,133.75,133.88,132.28,132.57,46149.0,127.9222,128.0465,126.5163,126.7936,46149.0
2022-08-02 09:35:00,132.54,132.82,130.39,130.78,31834.0,126.7649,127.0327,124.7086,125.0816,31834.0
2022-08-02 09:40:00,130.67,131.17,130.49,130.66,25720.0,124.9764,125.4546,124.8042,124.9668,25720.0
2022-08-02 09:45:00,130.67,130.97,129.87,129.89,56353.0,124.9764,125.2633,124.2113,124.2304,56353.0
2022-08-02 09:50:00,129.94,130.47,129.31,129.75,46015.0,124.2782,124.7851,123.6757,124.0965,46015.0
2022-08-02 09:55:00,129.72,130.07,129.51,129.66,25519.0,124.0678,124.4025,123.8669,124.0104,25519.0
2022-08-02 10:00:00,129.69,130.64,129.68,130.61,28293.0,124.0391,124.9477,124.0295,124.919,28293.0
2022-08-02 10:05:00,130.57,130.57,129.5,129.6,22750.0,124.8808,124.8808,123.8574,123.953,22750.0
2022-08-02 10:10:00,129.54,130.35,129.32,130.31,14048.0,123.8956,124.6703,123.6852,124.6321,14048.0
2022-08-02 10:15:00,130.4,130.95,130.22,130.85,16977.0,124.7182,125.2442,124.546,125.1486,16977.0
2022-08-02 10:20:00,130.84,131.17,130.76,130.8,18494.0,125.139,125.4546,125.0625,125.1007,18494.0
2022-08-02 10:25:00,130.87,131.23,130.67,131.23,13196.0,125.1677,125.512,124.9764,125.512,13196.0
2022-08-02 10:30:00,131.35,131.42,131.12,131.2,12022.0,125.6268,125.6937,125.4068,125.4833,12022.0
2022-08-02 10:35:00,131.18,131.19,130.77,131.07,10007.0,125.4642,125.4737,125.072,125.359,10007.0
2022-08-02 10:40:00,131.16,131.59,131.1,131.5,16568.0,125.4451,125.8563,125.3877,125.7702,16568.0
2022-08-02 10:45:00,131.49,131.75,131.27,131.69,11750.0,125.7607,126.0093,125.5503,125.952,11750.0
2022-08-02 10:50:00,131.74,132.1,131.55,131.91,24385.0,125.9998,126.3441,125.8181,126.1624,24385.0
2022-08-02 10:55:00,131.98,132.01,131.64,131.98,23038.0,126.2293,126.258,125.9041,126.2293,23038.0
2022-08-02 11:00:00,132.0,132.18,131.82,131.82,12479.0,126.2485,126.4206,126.0763,126.0763,12479.0
2022-08-02 11:05:00,131.88,131.89,131.55,131.84,13316.0,126.1337,126.1432,125.8181,126.0954,13316.0
2022-08-02 11:10:00,131.83,131.98,131.68,131.94,10321.0,126.0859,126.2293,125.9424,126.1911,10321.0
2022-08-02 11:15:00,131.95,132.68,131.92,132.68,10901.0,126.2006,126.8988,126.1719,126.8988,10901.0
2022-08-02 11:20:00,132.67,132.68,132.31,132.51,16402.0,126.8893,126.8988,126.5449,126.7362,16402.0
2022-08-02 11:25:00,132.46,132.68,132.41,132.51,24986.0,126.6884,126.8988,126.6406,126.7362,24986.0
2022-08-02 11:30:00,132.46,132.63,132.27,132.59,13708.0,126.6884,126.851,126.5067,126.8127,13708.0
2022-08-02 11:35:00,132.56,132.94,132.56,132.78,17536.0,126.7841,127.1475,126.7841,126.9945,17536.0
2022-08-02 11:40:00,132.85,132.99,132.72,132.94,12442.0,127.0614,127.1953,126.9371,127.1475,12442.0
2022-08-02 11:45:00,132.86,133.05,132.78,133.05,7356.0,127.071,127.2527,126.9945,127.2527,7356.0
2022-08-02 11:50:00,133.05,133.21,133.02,133.1,6595.0,127.2527,127.4057,127.224,127.3005,6595.0
2022-08-02 11:55:00,133.1,133.29,133.04,133.21,13150.0,127.3005,127.4822,127.2431,127.4057,13150.0
2022-08-02 12:00:00,133.24,133.96,133.24,133.89,10962.0,127.4344,128.123,127.4344,128.0561,10962.0
2022-08-02 12:05:00,133.93,133.93,133.48,133.58,7515.0,128.0944,128.0944,127.664,127.7596,7515.0
2022-08-02 12:10:00,133.58,133.87,133.5,133.75,7795.0,127.7596,128.037,127.6831,127.9222,7795.0
2022-08-02 12:15:00,133.69,133.75,133.52,133.69,7252.0,127.8648,127.9222,127.7022,127.8648,7252.0
2022-08-02 12:20:00,133.76,133.9,133.74,133.89,7246.0,127.9318,128.0657,127.9126,128.0561,7246.0
2022-08-02 12:25:00,133.89,134.06,133.8,134.04,6659.0,128.0561,128.2187,127.97,128.1996,6659.0
2022-08-02 12:30:00,134.07,134.11,133.73,133.78,6600.0,128.2283,128.2665,127.9031,127.9509,6600.0
2022-08-02 12:35:00,133.85,133.87,133.69,133.84,9000.0,128.0178,128.037,127.8648,128.0083,9000.0
2022-08-02 12:40:00,133.8,133.97,133.7,133.97,4562.0,127.97,128.1326,127.8744,128.1326,4562.0
2022-08-02 12:45:00,133.9,133.96,133.76,133.96,6524.0,128.0657,128.123,127.9318,128.123,6524.0
2022-08-02 12:50:00,134.0,134.03,133.71,133.94,5140.0,128.1613,128.19,127.8839,128.1039,5140.0
2022-08-02 12:55:00,133.96,134.12,133.92,134.04,4656.0,128.123,128.2761,128.0848,128.1996,4656.0
2022-08-02 13:00:00,134.01,134.04,133.78,133.91,7238.0,128.1709,128.1996,127.9509,128.0752,7238.0
2022-08-02 13:05:00,133.9,134.2,133.79,134.2,4387.0,128.0657,128.3526,127.9605,128.3526,4387.0
2022-08-02 13:10:00,134.15,134.18,133.98,134.06,5736.0,128.3048,128.3335,128.1422,128.2187,5736.0
2022-08-02 13:15:00,134.08,134.43,134.07,134.11,11872.0,128.2378,128.5726,128.2283,128.2665,11872.0
2022-08-02 13:20:00,134.05,134.05,133.79,133.84,3595.0,128.2091,128.2091,127.9605,128.0083,3595.0
2022-08-02 13:25:00,133.78,133.78,133.42,133.54,5059.0,127.9509,127.9509,127.6066,127.7213,5059.0
2022-08-02 13:30:00,133.51,133.52,133.0,133.0,6587.0,127.6927,127.7022,127.2049,127.2049,6587.0
2022-08-02 13:35:00,132.85,133.15,132.85,133.07,3150.0,127.0614,127.3483,127.0614,127.2718,3150.0
2022-08-02 13:40:00,133.12,133.13,132.93,133.12,6000.0,127.3197,127.3292,127.1379,127.3197,6000.0
2022-08-02 13:45:00,133.15,133.35,133.11,133.13,7405.0,127.3483,127.5396,127.3101,127.3292,7405.0
2022-08-02 13:50:00,133.09,133.21,132.89,133.19,6255.0,127.291,127.4057,127.0997,127.3866,6255.0
2022-08-02 13:55:00,133.19,133.31,133.12,133.28,7206.0,127.3866,127.5014,127.3197,127.4727,7206.0
2022-08-02 14:00:00,133.28,133.31,133.07,133.31,7111.0,127.4727,127.5014,127.2718,127.5014,7111.0
2022-08-02 14:05:00,133.28,133.57,133.16,133.53,8957.0,127.4727,127.75,127.3579,127.7118,8957.0
2022-08-02 14:10:00,133.53,133.55,133.3,133.37,5278.0,127.7118,127.7309,127.4918,127.5588,5278.0
2022-08-02 14:15:00,133.37,133.38,133.03,133.16,7562.0,127.5588,127.5683,127.2336,127.3579,7562.0
2022-08-02 14:20:00,133.17,133.5,133.08,133.4,7108.0,127.3675,127.6831,127.2814,127.5874,7108.0
2022-08-02 14:25:00,133.41,133.48,133.32,133.44,7431.0,127.597,127.664,127.5109,127.6257,7431.0
2022-08-02 14:30:00,133.43,133.62,133.38,133.56,5554.0,127.6161,127.7979,127.5683,127.7405,5554.0
2022-08-02 14:35:00,133.54,133.74,133.42,133.74,5385.0,127.7213,127.9126,127.6066,127.9126,5385.0
2022-08-02 14:40:00,133.71,133.85,133.67,133.85,9370.0,127.8839,128.0178,127.8457,128.0178,9370.0
2022-08-02 14:45:00,133.82,133.89,133.56,133.87,12837.0,127.9891,128.0561,127.7405,128.037,12837.0
2022-08-02 14:50:00,133.84,133.92,133.56,133.82,11839.0,128.0083,128.0848,127.7405,127.9891,11839.0
2022-08-02 14:55:00,133.82,134.45,133.32,133.53,21078.0,127.9891,128.5917,127.5109,127.7118,21078.0
2022-08-02 15:00:00,133.54,133.66,133.41,133.53,4680.0,127.7213,127.8361,127.597,127.7118,4680.0
2022-08-02 15:05:00,133.52,133.63,133.18,133.25,9696.0,127.7022,127.8074,127.377,127.444,9696.0
2022-08-02 15:10:00,133.23,133.3,133.12,133.27,6271.0,127.4249,127.4918,127.3197,127.4631,6271.0
2022-08-02 15:15:00,133.3,133.31,132.66,132.66,7684.0,127.4918,127.5014,126.8797,126.8797,7684.0
2022-08-02 15:20:00,132.66,132.86,132.58,132.66,11970.0,126.8797,127.071,126.8032,126.8797,11970.0
2022-08-02 15:25:00,132.62,133.1,132.59,133.07,13912.0,126.8414,127.3005,126.8127,127.2718,13912.0
2022-08-02 15:30:00,133.04,133.07,132.75,133.03,22709.0,127.2431,127.2718,126.9658,127.2336,22709.0
2022-08-02 15:35:00,132.98,133.34,132.97,133.16,18125.0,127.1858,127.5301,127.1762,127.3579,18125.0
2022-08-02 15:40:00,133.19,133.19,133.02,133.08,39703.0,127.3866,127.3866,127.224,127.2814,39703.0
2022-08-02 15:45:00,133.06,133.08,132.43,132.46,55424.0,127.2623,127.2814,126.6597,126.6884,55424.0
2022-08-02 15:50:00,132.45,132.58,132.18,132.26,66858.0,126.6788,126.8032,126.4206,126.4971,66858.0
2022-08-02 15:55:00,132.26,132.29,132.06,132.15,106818.0,126.4971,126.5258,126.3058,126.3919,106818.0
2022-08-03 09:30:00,132.27,132.27,130.86,131.7,41009.0,126.5067,126.5067,125.1581,125.9615,41009.0
2022-08-03 09:35:00,131.6,132.21,131.12,131.92,20629.0,125.8659,126.4493,125.4068,126.1719,20629.0
2022-08-03 09:40:00,131.78,132.08,131.13,131.47,10353.0,126.038,126.325,125.4164,125.7415,10353.0
2022-08-03 09:45:00,131.46,131.79,130.94,131.42,7575.0,125.732,126.0476,125.2346,125.6937,7575.0
2022-08-03 09:50:00,131.43,132.0,131.31,131.62,11869.0,125.7033,126.2485,125.5885,125.885,11869.0
2022-08-03 09:55:00,131.5,131.51,131.2,131.42,12168.0,125.7702,125.7798,125.4833,125.6937,12168.0
2022-08-03 10:00:00,131.43,131.98,131.05,131.87,19213.0,125.7033,126.2293,125.3398,126.1241,19213.0
2022-08-03 10:05:00,131.87,132.1,131.71,131.82,16987.0,126.1241,126.3441,125.9711,126.0763,16987.0
2022-08-03 10:10:00,131.9,132.19,131.83,132.1,10766.0,126.1528,126.4302,126.0859,126.3441,10766.0
2022-08-03 10:15:00,132.1,132.23,131.38,131.43,7649.0,126.3441,126.4684,125.6555,125.7033,7649.0
2022-08-03 10:20:00,131.34,131.69,131.26,131.69,12240.0,125.6172,125.952,125.5407,125.952,12240.0
2022-08-03 10:25:00,131.69,132.4,131.54,132.4,5904.0,125.952,126.631,125.8085,126.631,5904.0
2022-08-03 10:30:00,132.36,132.43,131.78,131.78,9724.0,126.5928,126.6597,126.038,126.038,9724.0
2022-08-03 10:35:00,131.73,131.76,131.29,131.32,9408.0,125.9902,126.0189,125.5694,125.5981,9408.0
2022-08-03 10:40:00,131.34,131.51,131.0,131.42,18032.0,125.6172,125.7798,125.292,125.6937,18032.0
2022-08-03 10:45:00,131.35,131.98,131.33,131.9,6607.0,125.6268,126.2293,125.6076,126.1528,6607.0
2022-08-03 10:50:00,131.83,131.98,131.59,131.59,10691.0,126.0859,126.2293,125.8563,125.8563,10691.0
2022-08-03 10:55:00,131.66,131.84,131.52,131.53,6050.0,125.9233,126.0954,125.7894,125.7989,6050.0
2022-08-03 11:00:00,131.49,131.71,131.15,131.15,16852.0,125.7607,125.9711,125.4355,125.4355,16852.0
2022-08-03 11:05:00,131.11,131.44,131.04,131.25,7030.0,125.3972,125.7129,125.3303,125.5311,7030.0
2022-08-03 11:10:00,131.27,131.51,131.14,131.19,6757.0,125.5503,125.7798,125.4259,125.4737,6757.0
2022-08-03 11:15:00,131.2,131.48,131.17,131.21,9087.0,125.4833,125.7511,125.4546,125.4929,9087.0
2022-08-03 11:20:00,131.19,131.38,130.95,131.02,5953.0,125.4737,125.6555,125.2442,125.3112,5953.0
2022-08-03 11:25:00,131.06,131.39,131.06,131.27,6259.0,125.3494,125.665,125.3494,125.5503,6259.0
2022-08-03 11:30:00,131.25,131.35,131.11,131.21,6171.0,125.5311,125.6268,125.3972,125.4929,6171.0
2022-08-03 11:35:00,131.26,131.68,131.24,131.62,6288.0,125.5407,125.9424,125.5216,125.885,6288.0
2022-08-03 11:40:00,131.72,131.93,131.72,131.78,2192.0,125.9807,126.1815,125.9807,126.038,2192.0
2022-08-03 11:45:00,131.72,132.3,131.69,132.09,7418.0,125.9807,126.5354,125.952,126.3345,7418.0
2022-08-03 11:50:00,132.01,132.01,131.75,131.89,5343.0,126.258,126.258,126.0093,126.1432,5343.0
2022-08-03 11:55:00,131.92,132.08,131.86,132.05,4945.0,126.1719,126.325,126.1146,126.2963,4945.0
2022-08-03 12:00:00,131.94,132.03,131.87,131.98,4365.0,126.1911,126.2771,126.1241,126.2293,4365.0
2022-08-03 12:05:00,131.92,131.98,131.73,131.75,5926.0,126.1719,126.2293,125.9902,126.0093,5926.0
2022-08-03 12:10:00,131.75,131.92,131.63,131.9,7180.0,126.0093,126.1719,125.8946,126.1528,7180.0
2022-08-03 12:15:00,131.89,131.94,131.74,131.94,5886.0,126.1432,126.1911,125.9998,126.1911,5886.0
2022-08-03 12:20:00,131.93,132.32,131.93,132.29,4976.0,126.1815,126.5545,126.1815,126.5258,4976.0
2022-08-03 12:25:00,132.39,132.39,132.08,132.16,9665.0,126.6215,126.6215,126.325,126.4015,9665.0
2022-08-03 12:30:00,132.19,132.54,132.18,132.54,11508.0,126.4302,126.7649,126.4206,126.7649,11508.0
2022-08-03 12:35:00,132.52,132.67,132.46,132.55,3964.0,126.7458,126.8893,126.6884,126.7745,3964.0
2022-08-03 12:40:00,132.51,132.72,132.49,132.67,4817.0,126.7362,126.9371,126.7171,126.8893,4817.0
2022-08-03 12:45:00,132.68,132.78,132.57,132.77,4161.0,126.8988,126.9945,126.7936,126.9849,4161.0
2022-08-03 12:50:00,132.73,132.76,132.7,132.74,2465.0,126.9466,126.9753,126.918,126.9562,2465.0
2022-08-03 12:55:00,132.73,132.82,132.69,132.72,3547.0,126.9466,127.0327,126.9084,126.9371,3547.0
2022-08-03 13:00:00,132.75,132.8,132.7,132.77,3548.0,126.9658,127.0136,126.918,126.9849,3548.0
2022-08-03 13:05:00,132.74,132.74,132.63,132.65,3016.0,126.9562,126.9562,126.851,126.8701,3016.0
2022-08-03 13:10:00,132.63,132.66,132.55,132.65,4747.0,126.851,126.8797,126.7745,126.8701,4747.0
2022-08-03 13:15:00,132.6,132.63,132.34,132.34,4092.0,126.8223,126.851,126.5736,126.5736,4092.0
2022-08-03 13:20:00,132.34,132.55,132.34,132.5,5213.0,126.5736,126.7745,126.5736,126.7267,5213.0
2022-08-03 13:25:00,132.43,132.7,132.42,132.7,9326.0,126.6597,126.918,126.6502,126.918,9326.0
2022-08-03 13:30:00,132.73,132.73,132.47,132.51,6421.0,126.9466,126.9466,126.698,126.7362,6421.0
2022-08-03 13:35:00,132.41,132.45,132.23,132.36,8411.0,126.6406,126.6788,126.4684,126.5928,8411.0
2022-08-03 13:40:00,132.33,132.33,132.13,132.24,3544.0,126.5641,126.5641,126.3728,126.478,3544.0
2022-08-03 13:45:00,132.33,132.33,132.18,132.33,2835.0,126.5641,126.5641,126.4206,126.5641,2835.0
2022-08-03 13:50:00,132.38,132.54,132.32,132.49,3872.0,126.6119,126.7649,126.5545,126.7171,3872.0
2022-08-03 13:55:00,132.42,132.45,132.28,132.4,2671.0,126.6502,126.6788,126.5163,126.631,2671.0
2022-08-03 14:00:00,132.4,132.63,132.31,132.63,3687.0,126.631,126.851,126.5449,126.851,3687.0
2022-08-03 14:05:00,132.67,132.75,132.61,132.75,5153.0,126.8893,126.9658,126.8319,126.9658,5153.0
2022-08-03 14:10:00,132.74,132.77,132.58,132.72,7636.0,126.9562,126.9849,126.8032,126.9371,7636.0
2022-08-03 14:15:00,132.7,132.72,132.56,132.65,4269.0,126.918,126.9371,126.7841,126.8701,4269.0
2022-08-03 14:20:00,132.64,132.78,132.64,132.73,7562.0,126.8606,126.9945,126.8606,126.9466,7562.0
2022-08-03 14:25:00,132.71,132.71,132.51,132.56,4185.0,126.9275,126.9275,126.7362,126.7841,4185.0
2022-08-03 14:30:00,132.51,132.66,132.45,132.59,7617.0,126.7362,126.8797,126.6788,126.8127,7617.0
2022-08-03 14:35:00,132.57,132.66,132.5,132.51,3019.0,126.7936,126.8797,126.7267,126.7362,3019.0
2022-08-03 14:40:00,132.46,132.56,132.46,132.52,4212.0,126.6884,126.7841,126.6884,126.7458,4212.0
2022-08-03 14:45:00,132.53,132.82,132.47,132.76,3871.0,126.7554,127.0327,126.698,126.9753,3871.0
2022-08-03 14:50:00,132.78,132.95,132.78,132.93,3171.0,126.9945,127.1571,126.9945,127.1379,3171.0
2022-08-03 14:55:00,132.97,132.97,132.82,132.83,4282.0,127.1762,127.1762,127.0327,127.0423,4282.0
2022-08-03 15:00:00,132.8,132.93,132.76,132.88,3208.0,127.0136,127.1379,126.9753,127.0901,3208.0
2022-08-03 15:05:00,132.9,133.05,132.82,132.84,8863.0,127.1092,127.2527,127.0327,127.0519,8863.0
2022-08-03 15:10:00,132.78,132.79,132.58,132.68,4091.0,126.9945,127.004,126.8032,126.8988,4091.0
2022-08-03 15:15:00,132.72,132.75,132.56,132.64,6125.0,126.9371,126.9658,126.7841,126.8606,6125.0
2022-08-03 15:20:00,132.66,132.66,132.43,132.52,12528.0,126.8797,126.8797,126.6597,126.7458,12528.0
2022-08-03 15:25:00,132.49,132.53,132.32,132.34,15633.0,126.7171,126.7554,126.5545,126.5736,15633.0
2022-08-03 15:30:00,132.31,132.38,132.19,132.34,28775.0,126.5449,126.6119,126.4302,126.5736,28775.0
2022-08-03 15:35:00,132.34,132.45,132.3,132.36,12997.0,126.5736,126.6788,126.5354,126.5928,12997.0
2022-08-03 15:40:00,132.32,132.35,132.14,132.31,17679.0,126.5545,126.5832,126.3824,126.5449,17679.0
2022-08-03 15:45:00,132.25,132.27,131.96,131.97,32556.0,126.4876,126.5067,126.2102,126.2198,32556.0
2022-08-03 15:50:00,131.98,132.09,131.71,131.73,43763.0,126.2293,126.3345,125.9711,125.9902,43763.0
2022-08-03 15:55:00,131.73,131.74,131.34,131.4,80191.0,125.9902,125.9998,125.6172,125.6746,80191.0
2022-08-04 09:30:00,131.75,133.15,131.66,131.88,46365.0,126.0093,127.3483,125.9233,126.1337,46365.0
2022-08-04 09:35:00,132.03,132.36,131.15,131.27,22798.0,126.2771,126.5928,125.4355,125.5503,22798.0
2022-08-04 09:40:00,131.12,131.9,131.12,131.26,20784.0,125.4068,126.1528,125.4068,125.5407,20784.0
2022-08-04 09:45:00,131.27,131.91,131.0,131.7,12283.0,125.5503,126.1624,125.292,125.9615,12283.0
2022-08-04 09:50:00,131.57,131.64,131.0,131.63,8840.0,125.8372,125.9041,125.292,125.8946,8840.0
2022-08-04 09:55:00,131.61,131.86,131.33,131.67,10496.0,125.8754,126.1146,125.6076,125.9328,10496.0
2022-08-04 10:00:00,131.77,132.77,131.72,132.59,24125.0,126.0285,126.9849,125.9807,126.8127,24125.0
2022-08-04 10:05:00,132.56,133.04,132.5,132.98,14305.0,126.7841,127.2431,126.7267,127.1858,14305.0
2022-08-04 10:10:00,132.97,133.26,132.8,133.19,14858.0,127.1762,127.4535,127.0136,127.3866,14858.0
2022-08-04 10:15:00,133.15,133.38,132.79,133.26,17431.0,127.3483,127.5683,127.004,127.4535,17431.0
2022-08-04 10:20:00,133.26,133.7,133.05,133.67,21649.0,127.4535,127.8744,127.2527,127.8457,21649.0
2022-08-04 10:25:00,133.6,134.42,133.42,134.14,19610.0,127.7787,128.563,127.6066,128.2952,19610.0
2022-08-04 10:30:00,134.13,135.19,134.13,134.99,30067.0,128.2856,129.2995,128.2856,129.1082,30067.0
2022-08-04 10:35:00,134.95,134.98,134.51,134.6,17488.0,129.0699,129.0986,128.6491,128.7352,17488.0
2022-08-04 10:40:00,134.63,135.12,134.54,134.91,19209.0,128.7639,129.2325,128.6778,129.0317,19209.0
2022-08-04 10:45:00,134.81,135.5,134.78,135.29,35110.0,128.936,129.5959,128.9073,129.3951,35110.0
2022-08-04 10:50:00,135.29,136.0,135.22,135.86,27445.0,129.3951,130.0742,129.3281,129.9403,27445.0
2022-08-04 10:55:00,135.95,136.2,135.44,135.44,26492.0,130.0263,130.2654,129.5386,129.5386,26492.0
2022-08-04 11:00:00,135.39,135.54,135.38,135.53,8315.0,129.4907,129.6342,129.4812,129.6246,8315.0
2022-08-04 11:05:00,135.57,135.74,135.41,135.65,8716.0,129.6629,129.8255,129.5099,129.7394,8716.0
2022-08-04 11:10:00,135.64,135.84,135.5,135.56,11916.0,129.7298,129.9211,129.5959,129.6533,11916.0
2022-08-04 11:15:00,135.57,135.7,135.39,135.67,20996.0,129.6629,129.7872,129.4907,129.7585,20996.0
2022-08-04 11:20:00,135.7,136.11,135.61,135.67,12352.0,129.7872,130.1794,129.7012,129.7585,12352.0
2022-08-04 11:25:00,135.69,135.9,135.38,135.5,11333.0,129.7777,129.9785,129.4812,129.5959,11333.0
2022-08-04 11:30:00,135.62,136.06,135.55,135.92,9139.0,129.7107,130.1315,129.6438,129.9976,9139.0
2022-08-04 11:35:00,135.94,135.95,135.08,135.08,10946.0,130.0168,130.0263,129.1942,129.1942,10946.0
2022-08-04 11:40:00,135.1,135.56,135.1,135.56,9057.0,129.2134,129.6533,129.2134,129.6533,9057.0
2022-08-04 11:45:00,135.51,135.76,135.5,135.7,4734.0,129.6055,129.8446,129.5959,129.7872,4734.0
2022-08-04 11:50:00,135.62,135.76,135.4,135.55,14215.0,129.7107,129.8446,129.5003,129.6438,14215.0
2022-08-04 11:55:00,135.37,135.53,135.33,135.39,4136.0,129.4716,129.6246,129.4334,129.4907,4136.0
2022-08-04 12:00:00,135.34,135.39,134.98,135.09,5638.0,129.4429,129.4907,129.0986,129.2038,5638.0
2022-08-04 12:05:00,135.12,135.3,135.11,135.16,5559.0,129.2325,129.4047,129.2229,129.2708,5559.0
2022-08-04 12:10:00,135.24,135.46,135.23,135.29,6538.0,129.3473,129.5577,129.3377,129.3951,6538.0
2022-08-04 12:15:00,135.16,135.28,135.04,135.28,7192.0,129.2708,129.3855,129.156,129.3855,7192.0
2022-08-04 12:20:00,135.19,135.3,135.03,135.14,3926.0,129.2995,129.4047,129.1464,129.2516,3926.0
2022-08-04 12:25:00,135.2,135.39,135.2,135.39,5599.0,129.309,129.4907,129.309,129.4907,5599.0
2022-08-04 12:30:00,135.39,135.49,135.21,135.49,5335.0,129.4907,129.5864,129.3186,129.5864,5335.0
2022-08-04 12:35:00,135.47,135.65,135.47,135.59,6792.0,129.5673,129.7394,129.5673,129.682,6792.0
2022-08-04 12:40:00,135.59,135.72,135.53,135.67,12296.0,129.682,129.8064,129.6246,129.7585,12296.0
2022-08-04 12:45:00,135.7,135.7,134.88,134.99,7241.0,129.7872,129.7872,129.003,129.1082,7241.0
2022-08-04 12:50:00,134.96,135.02,134.75,134.97,6587.0,129.0795,129.1369,128.8786,129.089,6587.0
2022-08-04 12:55:00,134.99,135.04,134.8,135.04,3917.0,129.1082,129.156,128.9264,129.156,3917.0
2022-08-04 13:00:00,135.07,135.37,135.07,135.33,7160.0,129.1847,129.4716,129.1847,129.4334,7160.0
2022-08-04 13:05:00,135.34,135.45,135.13,135.43,4677.0,129.4429,129.5481,129.2421,129.529,4677.0
2022-08-04 13:10:00,135.42,135.48,135.37,135.41,5746.0,129.5194,129.5768,129.4716,129.5099,5746.0
2022-08-04 13:15:00,135.42,135.47,135.28,135.39,5636.0,129.5194,129.5673,129.3855,129.4907,5636.0
2022-08-04 13:20:00,135.36,135.62,135.16,135.41,6335.0,129.462,129.7107,129.2708,129.5099,6335.0
2022-08-04 13:25:00,135.43,135.76,135.43,135.63,4152.0,129.529,129.8446,129.529,129.7203,4152.0
2022-08-04 13:30:00,135.47,135.78,135.47,135.78,2410.0,129.5673,129.8637,129.5673,129.8637,2410.0
2022-08-04 13:35:00,135.74,135.74,135.62,135.62,4924.0,129.8255,129.8255,129.7107,129.7107,4924.0
2022-08-04 13:40:00,135.71,135.81,135.6,135.7,3375.0,129.7968,129.8924,129.6916,129.7872,3375.0
2022-08-04 13:45:00,135.64,135.85,135.49,135.85,5123.0,129.7298,129.9307,129.5864,129.9307,5123.0
2022-08-04 13:50:00,135.86,135.86,135.6,135.71,4256.0,129.9403,129.9403,129.6916,129.7968,4256.0
2022-08-04 13:55:00,135.73,135.79,135.58,135.64,9028.0,129.8159,129.8733,129.6725,129.7298,9028.0
2022-08-04 14:00:00,135.63,136.0,135.63,136.0,7400.0,129.7203,130.0742,129.7203,130.0742,7400.0
2022-08-04 14:05:00,136.02,136.04,135.71,135.79,4361.0,130.0933,130.1124,129.7968,129.8733,4361.0
2022-08-04 14:10:00,135.81,135.88,135.63,135.74,6945.0,129.8924,129.9594,129.7203,129.8255,6945.0
2022-08-04 14:15:00,135.81,135.81,135.61,135.7,5588.0,129.8924,129.8924,129.7012,129.7872,5588.0
2022-08-04 14:20:00,135.69,135.69,135.5,135.5,2996.0,129.7777,129.7777,129.5959,129.5959,2996.0
2022-08-04 14:25:00,135.55,135.72,135.43,135.71,5782.0,129.6438,129.8064,129.529,129.7968,5782.0
2022-08-04 14:30:00,135.73,135.77,135.66,135.77,4659.0,129.8159,129.8542,129.749,129.8542,4659.0
2022-08-04 14:35:00,135.75,135.78,135.56,135.64,4292.0,129.8351,129.8637,129.6533,129.7298,4292.0
2022-08-04 14:40:00,135.64,135.64,135.34,135.53,4192.0,129.7298,129.7298,129.4429,129.6246,4192.0
2022-08-04 14:45:00,135.51,135.53,135.21,135.22,6219.0,129.6055,129.6246,129.3186,129.3281,6219.0
2022-08-04 14:50:00,135.19,135.82,135.19,135.78,12892.0,129.2995,129.902,129.2995,129.8637,12892.0
2022-08-04 14:55:00,135.8,135.8,135.42,135.44,9481.0,129.8829,129.8829,129.5194,129.5386,9481.0
2022-08-04 15:00:00,135.35,135.65,135.35,135.59,9707.0,129.4525,129.7394,129.4525,129.682,9707.0
2022-08-04 15:05:00,135.55,135.55,135.21,135.38,4357.0,129.6438,129.6438,129.3186,129.4812,4357.0
2022-08-04 15:10:00,135.44,135.67,135.42,135.51,9587.0,129.5386,129.7585,129.5194,129.6055,9587.0
2022-08-04 15:15:00,135.54,135.64,135.47,135.6,7400.0,129.6342,129.7298,129.5673,129.6916,7400.0
2022-08-04 15:20:00,135.58,135.77,135.46,135.49,13051.0,129.6725,129.8542,129.5577,129.5864,13051.0
2022-08-04 15:25:00,135.44,135.45,135.2,135.4,10905.0,129.5386,129.5481,129.309,129.5003,10905.0
2022-08-04 15:30:00,135.43,135.43,135.03,135.06,9655.0,129.529,129.529,129.1464,129.1751,9655.0
2022-08-04 15:35:00,135.03,135.16,134.9,134.9,9520.0,129.1464,129.2708,129.0221,129.0221,9520.0
2022-08-04 15:40:00,134.87,134.87,134.69,134.79,12739.0,128.9934,128.9934,128.8212,128.9169,12739.0
2022-08-04 15:45:00,134.73,134.78,134.62,134.67,16760.0,128.8595,128.9073,128.7543,128.8021,16760.0
2022-08-04 15:50:00,134.66,134.81,134.41,134.42,24510.0,128.7925,128.936,128.5534,128.563,24510.0
2022-08-04 15:55:00,134.42,134.42,134.09,134.27,66248.0,128.563,128.563,128.2474,128.4195,66248.0
2022-08-05 09:30:00,132.43,134.13,132.42,134.1,48334.0,126.6597,128.2856,126.6502,128.2569,48334.0
2022-08-05 09:35:00,134.16,134.77,133.76,134.74,12243.0,128.3143,128.8978,127.9318,128.8691,12243.0
2022-08-05 09:40:00,134.64,134.97,134.03,134.6,11478.0,128.7734,129.089,128.19,128.7352,11478.0
2022-08-05 09:45:00,134.63,135.53,134.32,135.26,14152.0,128.7639,129.6246,128.4674,129.3664,14152.0
2022-08-05 09:50:00,135.42,136.15,135.22,136.15,12960.0,129.5194,130.2176,129.3281,130.2176,12960.0
2022-08-05 09:55:00,136.06,136.85,136.0,136.78,28075.0,130.1315,130.8871,130.0742,130.8202,28075.0
2022-08-05 10:00:00,136.78,138.29,136.6,137.86,33902.0,130.8202,132.2644,130.648,131.8531,33902.0
2022-08-05 10:05:00,137.95,138.04,137.32,137.61,30782.0,131.9392,132.0253,131.3366,131.614,30782.0
2022-08-05 10:10:00,137.63,137.8,137.41,137.48,19551.0,131.6331,131.7957,131.4227,131.4897,19551.0
2022-08-05 10:15:00,137.45,137.71,137.4,137.56,9175.0,131.461,131.7097,131.4132,131.5662,9175.0
2022-08-05 10:20:00,137.5,138.44,137.44,138.29,20831.0,131.5088,132.4078,131.4514,132.2644,20831.0
2022-08-05 10:25:00,138.28,138.4,137.78,137.83,10219.0,132.2548,132.3696,131.7766,131.8244,10219.0
2022-08-05 10:30:00,137.8,137.86,137.16,137.7,13936.0,131.7957,131.8531,131.1836,131.7001,13936.0
2022-08-05 10:35:00,137.44,138.11,137.43,138.05,18945.0,131.4514,132.0922,131.4419,132.0348,18945.0
2022-08-05 10:40:00,138.06,138.28,137.76,138.25,14541.0,132.0444,132.2548,131.7575,132.2261,14541.0
2022-08-05 10:45:00,138.32,138.44,137.93,138.03,11927.0,132.2931,132.4078,131.9201,132.0157,11927.0
2022-08-05 10:50:00,138.1,138.29,138.0,138.08,11399.0,132.0827,132.2644,131.987,132.0635,11399.0
2022-08-05 10:55:00,138.25,138.64,138.15,138.46,16917.0,132.2261,132.5991,132.1305,132.427,16917.0
2022-08-05 11:00:00,138.5,138.53,137.7,137.7,14732.0,132.4652,132.4939,131.7001,131.7001,14732.0
2022-08-05 11:05:00,137.76,137.77,137.42,137.68,8772.0,131.7575,131.767,131.4323,131.681,8772.0
2022-08-05 11:10:00,137.78,137.84,137.18,137.24,9039.0,131.7766,131.834,131.2027,131.2601,9039.0
2022-08-05 11:15:00,137.22,137.22,136.77,136.83,9589.0,131.241,131.241,130.8106,130.868,9589.0
2022-08-05 11:20:00,136.95,136.95,136.19,136.23,6978.0,130.9828,130.9828,130.2559,130.2941,6978.0
2022-08-05 11:25:00,136.17,136.17,135.58,135.58,19523.0,130.2368,130.2368,129.6725,129.6725,19523.0
2022-08-05 11:30:00,135.55,135.97,135.5,135.73,19105.0,129.6438,130.0455,129.5959,129.8159,19105.0
2022-08-05 11:35:00,135.78,136.02,135.67,136.0,9345.0,129.8637,130.0933,129.7585,130.0742,9345.0
2022-08-05 11:40:00,136.05,136.41,135.91,136.35,19210.0,130.122,130.4663,129.9881,130.4089,19210.0
2022-08-05 11:45:00,136.41,136.48,135.78,135.95,8686.0,130.4663,130.5332,129.8637,130.0263,8686.0
2022-08-05 11:50:00,136.0,136.58,135.95,136.58,8686.0,130.0742,130.6289,130.0263,130.6289,8686.0
2022-08-05 11:55:00,136.49,136.64,136.26,136.39,15851.0,130.5428,130.6863,130.3228,130.4472,15851.0
2022-08-05 12:00:00,136.37,136.8,136.36,136.8,6050.0,130.428,130.8393,130.4185,130.8393,6050.0
2022-08-05 12:05:00,136.93,137.01,136.63,136.68,6331.0,130.9636,131.0402,130.6767,130.7245,6331.0
2022-08-05 12:10:00,136.61,136.87,136.58,136.84,2451.0,130.6576,130.9063,130.6289,130.8776,2451.0
2022-08-05 12:15:00,136.84,137.0,136.67,136.67,5093.0,130.8776,131.0306,130.715,130.715,5093.0
2022-08-05 12:20:00,136.7,136.72,136.47,136.52,10951.0,130.7437,130.7628,130.5237,130.5715,10951.0
2022-08-05 12:25:00,136.53,136.64,136.41,136.41,5247.0,130.5811,130.6863,130.4663,130.4663,5247.0
2022-08-05 12:30:00,136.48,136.48,136.29,136.32,5743.0,130.5332,130.5332,130.3515,130.3802,5743.0
2022-08-05 12:35:00,136.26,136.36,136.13,136.25,3969.0,130.3228,130.4185,130.1985,130.3133,3969.0
2022-08-05 12:40:00,136.2,136.86,136.16,136.86,9885.0,130.2654,130.8967,130.2272,130.8967,9885.0
2022-08-05 12:45:00,136.88,137.16,136.8,137.16,9752.0,130.9158,131.1836,130.8393,131.1836,9752.0
2022-08-05 12:50:00,137.24,137.46,137.12,137.46,6744.0,131.2601,131.4705,131.1454,131.4705,6744.0
2022-08-05 12:55:00,137.47,137.5,137.25,137.25,5767.0,131.4801,131.5088,131.2697,131.2697,5767.0
2022-08-05 13:00:00,137.25,137.3,137.09,137.28,3806.0,131.2697,131.3175,131.1167,131.2984,3806.0
2022-08-05 13:05:00,137.37,137.42,137.17,137.23,4463.0,131.3845,131.4323,131.1932,131.2506,4463.0
2022-08-05 13:10:00,137.21,137.37,137.17,137.29,5613.0,131.2314,131.3845,131.1932,131.308,5613.0
2022-08-05 13:15:00,137.31,137.37,137.15,137.15,8105.0,131.3271,131.3845,131.1741,131.1741,8105.0
2022-08-05 13:20:00,137.1,137.21,137.0,137.19,4707.0,131.1262,131.2314,131.0306,131.2123,4707.0
2022-08-05 13:25:00,137.22,137.22,137.03,137.05,8800.0,131.241,131.241,131.0593,131.0784,8800.0
2022-08-05 13:30:00,136.96,137.08,136.87,136.9,5100.0,130.9923,131.1071,130.9063,130.9349,5100.0
2022-08-05 13:35:00,136.91,137.09,136.91,137.09,5032.0,130.9445,131.1167,130.9445,131.1167,5032.0
2022-08-05 13:40:00,137.07,137.23,136.95,136.97,4523.0,131.0975,131.2506,130.9828,131.0019,4523.0
2022-08-05 13:45:00,136.91,136.97,136.79,136.8,5155.0,130.9445,131.0019,130.8297,130.8393,5155.0
2022-08-05 13:50:00,136.76,136.84,136.57,136.84,8329.0,130.801,130.8776,130.6193,130.8776,8329.0
2022-08-05 13:55:00,136.87,136.92,136.67,136.71,3611.0,130.9063,130.9541,130.715,130.7532,3611.0
2022-08-05 14:00:00,136.69,136.88,136.59,136.86,3439.0,130.7341,130.9158,130.6385,130.8967,3439.0
2022-08-05 14:05:00,136.85,136.85,136.66,136.67,4678.0,130.8871,130.8871,130.7054,130.715,4678.0
2022-08-05 14:10:00,136.68,136.74,136.58,136.62,4292.0,130.7245,130.7819,130.6289,130.6671,4292.0
2022-08-05 14:15:00,136.64,136.67,136.52,136.66,4678.0,130.6863,130.715,130.5715,130.7054,4678.0
2022-08-05 14:20:00,136.69,136.97,136.69,136.94,6622.0,130.7341,131.0019,130.7341,130.9732,6622.0
2022-08-05 14:25:00,136.93,136.99,136.35,136.39,9701.0,130.9636,131.021,130.4089,130.4472,9701.0
2022-08-05 14:30:00,136.27,136.42,136.23,136.34,8364.0,130.3324,130.4759,130.2941,130.3993,8364.0
2022-08-05 14:35:00,136.3,136.3,136.16,136.18,3923.0,130.3611,130.3611,130.2272,130.2463,3923.0
2022-08-05 14:40:00,136.26,136.26,136.09,136.24,5027.0,130.3228,130.3228,130.1602,130.3037,5027.0
2022-08-05 14:45:00,136.25,136.3,136.12,136.19,5492.0,130.3133,130.3611,130.1889,130.2559,5492.0
2022-08-05 14:50:00,136.16,136.16,135.91,136.06,10863.0,130.2272,130.2272,129.9881,130.1315,10863.0
2022-08-05 14:55:00,136.11,136.11,135.72,135.92,6501.0,130.1794,130.1794,129.8064,129.9976,6501.0
2022-08-05 15:00:00,136.02,136.13,135.94,136.06,2974.0,130.0933,130.1985,130.0168,130.1315,2974.0
2022-08-05 15:05:00,136.04,136.04,135.82,135.98,8144.0,130.1124,130.1124,129.902,130.055,8144.0
2022-08-05 15:10:00,135.98,136.12,135.98,136.03,4527.0,130.055,130.1889,130.055,130.1029,4527.0
2022-08-05 15:15:00,136.02,136.09,135.91,135.96,4125.0,130.0933,130.1602,129.9881,130.0359,4125.0
2022-08-05 15:20:00,135.97,136.26,135.88,136.26,12795.0,130.0455,130.3228,129.9594,130.3228,12795.0
2022-08-05 15:25:00,136.24,136.46,136.21,136.46,6477.0,130.3037,130.5141,130.275,130.5141,6477.0
2022-08-05 15:30:00,136.44,136.44,136.19,136.4,17516.0,130.495,130.495,130.2559,130.4567,17516.0
2022-08-05 15:35:00,136.37,136.53,136.35,136.43,16205.0,130.428,130.5811,130.4089,130.4854,16205.0
2022-08-05 15:40:00,136.43,136.48,136.29,136.42,17185.0,130.4854,130.5332,130.3515,130.4759,17185.0
2022-08-05 15:45:00,136.43,136.69,136.42,136.62,14265.0,130.4854,130.7341,130.4759,130.6671,14265.0
2022-08-05 15:50:00,136.65,136.76,136.46,136.57,20025.0,130.6958,130.801,130.5141,130.6193,20025.0
2022-08-05 15:55:00,136.59,136.7,136.43,136.6,55009.0,130.6385,130.7437,130.4854,130.648,55009.0
2022-08-08 09:30:00,138.6,139.9,138.6,139.64,49245.0,132.5609,133.8042,132.5609,133.5556,49245.0
2022-08-08 09:35:00,139.82,139.97,138.04,138.04,23037.0,133.7277,133.8712,132.0253,132.0253,23037.0
2022-08-08 09:40:00,138.1,138.75,137.56,137.69,23578.0,132.0827,132.7043,131.5662,131.6905,23578.0
2022-08-08 09:45:00,137.54,138.42,137.53,137.82,21186.0,131.5471,132.3887,131.5375,131.8149,21186.0
2022-08-08 09:50:00,137.78,138.53,137.32,137.6,21253.0,131.7766,132.4939,131.3366,131.6044,21253.0
2022-08-08 09:55:00,137.28,138.04,137.27,137.41,17929.0,131.2984,132.0253,131.2888,131.4227,17929.0
2022-08-08 10:00:00,137.43,138.17,137.42,138.17,14894.0,131.4419,132.1496,131.4323,132.1496,14894.0
2022-08-08 10:05:00,137.95,138.35,137.93,137.93,32094.0,131.9392,132.3218,131.9201,131.9201,32094.0
2022-08-08 10:10:00,138.11,138.51,137.5,137.67,23058.0,132.0922,132.4748,131.5088,131.6714,23058.0
2022-08-08 10:15:00,137.72,138.08,137.41,137.42,15091.0,131.7192,132.0635,131.4227,131.4323,15091.0
2022-08-08 10:20:00,137.57,137.73,137.12,137.54,24745.0,131.5758,131.7288,131.1454,131.5471,24745.0
2022-08-08 10:25:00,137.57,138.01,137.23,138.0,17382.0,131.5758,131.9966,131.2506,131.987,17382.0
2022-08-08 10:30:00,138.0,138.1,137.65,137.73,27740.0,131.987,132.0827,131.6523,131.7288,27740.0
2022-08-08 10:35:00,137.72,137.83,137.07,137.07,16613.0,131.7192,131.8244,131.0975,131.0975,16613.0
2022-08-08 10:40:00,137.23,137.51,137.08,137.37,17174.0,131.2506,131.5184,131.1071,131.3845,17174.0
2022-08-08 10:45:00,137.36,137.59,137.13,137.28,18466.0,131.3749,131.5949,131.1549,131.2984,18466.0
2022-08-08 10:50:00,137.24,137.6,137.23,137.56,12272.0,131.2601,131.6044,131.2506,131.5662,12272.0
2022-08-08 10:55:00,137.63,137.78,137.49,137.69,7410.0,131.6331,131.7766,131.4992,131.6905,7410.0
2022-08-08 11:00:00,137.69,137.98,137.65,137.65,16323.0,131.6905,131.9679,131.6523,131.6523,16323.0
2022-08-08 11:05:00,137.71,137.91,137.57,137.67,7497.0,131.7097,131.9009,131.5758,131.6714,7497.0
2022-08-08 11:10:00,137.67,137.87,137.53,137.75,9453.0,131.6714,131.8627,131.5375,131.7479,9453.0
2022-08-08 11:15:00,137.69,137.75,137.1,137.29,13718.0,131.6905,131.7479,131.1262,131.308,13718.0
2022-08-08 11:20:00,137.24,137.6,137.21,137.55,8014.0,131.2601,131.6044,131.2314,131.5566,8014.0
2022-08-08 11:25:00,137.51,137.61,137.36,137.54,6734.0,131.5184,131.614,131.3749,131.5471,6734.0
2022-08-08 11:30:00,137.54,137.78,137.5,137.6,11369.0,131.5471,131.7766,131.5088,131.6044,11369.0
2022-08-08 11:35:00,137.55,137.9,137.55,137.56,7159.0,131.5566,131.8914,131.5566,131.5662,7159.0
2022-08-08 11:40:00,137.55,137.94,137.38,137.5,8651.0,131.5566,131.9296,131.394,131.5088,8651.0
2022-08-08 11:45:00,137.48,137.69,137.19,137.32,6955.0,131.4897,131.6905,131.2123,131.3366,6955.0
2022-08-08 11:50:00,137.51,137.57,137.36,137.5,13066.0,131.5184,131.5758,131.3749,131.5088,13066.0
2022-08-08 11:55:00,137.54,137.75,137.51,137.62,7323.0,131.5471,131.7479,131.5184,131.6236,7323.0
2022-08-08 12:00:00,137.61,137.69,137.49,137.6,4471.0,131.614,131.6905,131.4992,131.6044,4471.0
2022-08-08 12:05:00,137.51,137.53,137.18,137.18,7305.0,131.5184,131.5375,131.2027,131.2027,7305.0
2022-08-08 12:10:00,137.29,137.37,136.97,137.05,4805.0,131.308,131.3845,131.0019,131.0784,4805.0
2022-08-08 12:15:00,137.0,137.1,136.35,136.47,9820.0,131.0306,131.1262,130.4089,130.5237,9820.0
2022-08-08 12:20:00,136.47,136.97,136.47,136.91,3655.0,130.5237,131.0019,130.5237,130.9445,3655.0
2022-08-08 12:25:00,136.93,137.0,136.71,136.85,3943.0,130.9636,131.0306,130.7532,130.8871,3943.0
2022-08-08 12:30:00,136.75,136.89,136.68,136.89,3757.0,130.7915,130.9254,130.7245,130.9254,3757.0
2022-08-08 12:35:00,136.88,136.93,136.59,136.87,3463.0,130.9158,130.9636,130.6385,130.9063,3463.0
2022-08-08 12:40:00,136.66,136.86,136.66,136.78,2469.0,130.7054,130.8967,130.7054,130.8202,2469.0
2022-08-08 12:45:00,136.69,136.91,136.68,136.84,12186.0,130.7341,130.9445,130.7245,130.8776,12186.0
2022-08-08 12:50:00,136.83,137.09,136.8,137.02,2798.0,130.868,131.1167,130.8393,131.0497,2798.0
2022-08-08 12:55:00,136.99,137.03,136.72,136.88,7797.0,131.021,131.0593,130.7628,130.9158,7797.0
2022-08-08 13:00:00,136.82,136.9,136.78,136.86,4098.0,130.8584,130.9349,130.8202,130.8967,4098.0
2022-08-08 13:05:00,136.86,137.13,136.86,137.13,4920.0,130.8967,131.1549,130.8967,131.1549,4920.0
2022-08-08 13:10:00,137.07,137.35,137.03,137.3,9539.0,131.0975,131.3653,131.0593,131.3175,9539.0
2022-08-08 13:15:00,137.26,137.37,137.24,137.34,4064.0,131.2793,131.3845,131.2601,131.3558,4064.0
2022-08-08 13:20:00,137.34,137.34,136.9,137.1,2766.0,131.3558,131.3558,130.9349,131.1262,2766.0
2022-08-08 13:25:00,137.18,137.32,137.06,137.15,3117.0,131.2027,131.3366,131.088,131.1741,3117.0
2022-08-08 13:30:00,137.06,137.22,136.92,137.06,1813.0,131.088,131.241,130.9541,131.088,1813.0
2022-08-08 13:35:00,137.01,137.17,136.92,137.03,4631.0,131.0402,131.1932,130.9541,131.0593,4631.0
2022-08-08 13:40:00,136.99,137.25,136.99,137.16,4269.0,131.021,131.2697,131.021,131.1836,4269.0
2022-08-08 13:45:00,137.19,137.26,137.11,137.15,1600.0,131.2123,131.2793,131.1358,131.1741,1600.0
2022-08-08 13:50:00,137.0,137.27,136.99,137.24,4970.0,131.0306,131.2888,131.021,131.2601,4970.0
2022-08-08 13:55:00,137.27,137.35,137.11,137.34,4802.0,131.2888,131.3653,131.1358,131.3558,4802.0
2022-08-08 14:00:00,137.37,137.37,136.59,136.67,11722.0,131.3845,131.3845,130.6385,130.715,11722.0
2022-08-08 14:05:00,136.57,136.95,136.45,136.9,10153.0,130.6193,130.9828,130.5046,130.9349,10153.0
2022-08-08 14:10:00,136.8,136.86,136.6,136.67,3327.0,130.8393,130.8967,130.648,130.715,3327.0
2022-08-08 14:15:00,136.61,136.64,136.39,136.47,7293.0,130.6576,130.6863,130.4472,130.5237,7293.0
2022-08-08 14:20:00,136.46,136.53,136.39,136.47,5775.0,130.5141,130.5811,130.4472,130.5237,5775.0
2022-08-08 14:25:00,136.39,136.49,136.14,136.25,6108.0,130.4472,130.5428,130.2081,130.3133,6108.0
2022-08-08 14:30:00,136.26,136.46,136.25,136.46,5526.0,130.3228,130.5141,130.3133,130.5141,5526.0
2022-08-08 14:35:00,136.4,136.46,136.15,136.17,10387.0,130.4567,130.5141,130.2176,130.2368,10387.0
2022-08-08 14:40:00,136.16,136.31,136.04,136.09,10507.0,130.2272,130.3707,130.1124,130.1602,10507.0
2022-08-08 14:45:00,136.13,136.29,136.08,136.25,30710.0,130.1985,130.3515,130.1507,130.3133,30710.0
2022-08-08 14:50:00,136.25,136.49,136.17,136.47,8820.0,130.3133,130.5428,130.2368,130.5237,8820.0
2022-08-08 14:55:00,136.37,136.74,136.36,136.64,5107.0,130.428,130.7819,130.4185,130.6863,5107.0
2022-08-08 15:00:00,136.69,137.06,136.69,137.06,5220.0,130.7341,131.088,130.7341,131.088,5220.0
2022-08-08 15:05:00,137.05,137.07,136.79,136.93,5629.0,131.0784,131.0975,130.8297,130.9636,5629.0
2022-08-08 15:10:00,136.87,137.04,136.86,136.96,4905.0,130.9063,131.0688,130.8967,130.9923,4905.0
2022-08-08 15:15:00,136.86,136.86,136.59,136.73,5966.0,130.8967,130.8967,130.6385,130.7724,5966.0
2022-08-08 15:20:00,136.72,136.86,136.57,136.69,15081.0,130.7628,130.8967,130.6193,130.7341,15081.0
2022-08-08 15:25:00,136.72,136.75,136.63,136.7,12090.0,130.7628,130.7915,130.6767,130.7437,12090.0
2022-08-08 15:30:00,136.68,136.69,136.45,136.48,11384.0,130.7245,130.7341,130.5046,130.5332,11384.0
2022-08-08 15:35:00,136.45,136.55,136.38,136.5,9427.0,130.5046,130.6002,130.4376,130.5524,9427.0
2022-08-08 15:40:00,136.53,136.68,136.53,136.61,15773.0,130.5811,130.7245,130.5811,130.6576,15773.0
2022-08-08 15:45:00,136.63,136.68,136.5,136.58,12744.0,130.6767,130.7245,130.5524,130.6289,12744.0
2022-08-08 15:50:00,136.61,136.69,136.41,136.54,39174.0,130.6576,130.7341,130.4663,130.5906,39174.0
2022-08-08 15:55:00,136.55,136.7,136.36,136.55,61728.0,130.6002,130.7437,130.4185,130.6002,61728.0
2022-08-09 09:30:00,137.52,138.4,136.82,137.35,45833.0,131.5279,132.3696,130.8584,131.3653,45833.0
2022-08-09 09:35:00,137.34,137.68,136.92,137.09,22019.0,131.3558,131.681,130.9541,131.1167,22019.0
2022-08-09 09:40:00,136.96,137.64,136.85,137.01,16868.0,130.9923,131.6427,130.8871,131.0402,16868.0
2022-08-09 09:45:00,137.29,137.55,136.85,136.92,10769.0,131.308,131.5566,130.8871,130.9541,10769.0
2022-08-09 09:50:00,137.19,137.45,136.44,136.84,8803.0,131.2123,131.461,130.495,130.8776,8803.0
2022-08-09 09:55:00,136.89,137.47,136.78,137.44,14364.0,130.9254,131.4801,130.8202,131.4514,14364.0
2022-08-09 10:00:00,137.46,137.75,136.82,136.82,11299.0,131.4705,131.7479,130.8584,130.8584,11299.0
2022-08-09 10:05:00,136.95,137.0,136.62,136.69,11031.0,130.9828,131.0306,130.6671,130.7341,11031.0
2022-08-09 10:10:00,136.6,136.92,136.46,136.88,14677.0,130.648,130.9541,130.5141,130.9158,14677.0
2022-08-09 10:15:00,136.95,138.01,136.95,137.78,23568.0,130.9828,131.9966,130.9828,131.7766,23568.0
2022-08-09 10:20:00,137.82,137.96,137.15,137.18,15277.0,131.8149,131.9488,131.1741,131.2027,15277.0
2022-08-09 10:25:00,137.11,137.72,137.11,137.53,15152.0,131.1358,131.7192,131.1358,131.5375,15152.0
2022-08-09 10:30:00,137.56,137.72,137.31,137.62,14209.0,131.5662,131.7192,131.3271,131.6236,14209.0
2022-08-09 10:35:00,137.54,137.54,137.17,137.32,10593.0,131.5471,131.5471,131.1932,131.3366,10593.0
2022-08-09 10:40:00,137.36,138.04,137.31,138.04,10841.0,131.3749,132.0253,131.3271,132.0253,10841.0
2022-08-09 10:45:00,138.11,138.52,138.11,138.4,8711.0,132.0922,132.4844,132.0922,132.3696,8711.0
2022-08-09 10:50:00,138.43,138.44,138.0,138.15,8493.0,132.3983,132.4078,131.987,132.1305,8493.0
2022-08-09 10:55:00,138.17,138.41,138.01,138.1,10229.0,132.1496,132.3792,131.9966,132.0827,10229.0
2022-08-09 11:00:00,138.07,138.07,137.66,137.66,6942.0,132.054,132.054,131.6618,131.6618,6942.0
2022-08-09 11:05:00,137.64,137.7,137.4,137.53,10888.0,131.6427,131.7001,131.4132,131.5375,10888.0
2022-08-09 11:10:00,137.5,137.83,137.43,137.72,14813.0,131.5088,131.8244,131.4419,131.7192,14813.0
2022-08-09 11:15:00,137.74,137.88,137.62,137.66,8378.0,131.7383,131.8722,131.6236,131.6618,8378.0
2022-08-09 11:20:00,137.75,138.06,137.65,138.06,7052.0,131.7479,132.0444,131.6523,132.0444,7052.0
2022-08-09 11:25:00,138.02,138.02,137.63,137.75,13375.0,132.0061,132.0061,131.6331,131.7479,13375.0
2022-08-09 11:30:00,137.69,137.72,137.28,137.45,17468.0,131.6905,131.7192,131.2984,131.461,17468.0
2022-08-09 11:35:00,137.49,137.66,137.43,137.56,7457.0,131.4992,131.6618,131.4419,131.5662,7457.0
2022-08-09 11:40:00,137.54,137.84,137.45,137.53,6782.0,131.5471,131.834,131.461,131.5375,6782.0
2022-08-09 11:45:00,137.48,137.75,137.47,137.47,4622.0,131.4897,131.7479,131.4801,131.4801,4622.0
2022-08-09 11:50:00,137.47,137.64,137.32,137.62,3984.0,131.4801,131.6427,131.3366,131.6236,3984.0
2022-08-09 11:55:00,137.59,137.63,137.35,137.48,5355.0,131.5949,131.6331,131.3653,131.4897,5355.0
2022-08-09 12:00:00,137.51,137.59,137.41,137.41,7724.0,131.5184,131.5949,131.4227,131.4227,7724.0
2022-08-09 12:05:00,137.48,137.98,137.44,137.89,15293.0,131.4897,131.9679,131.4514,131.8818,15293.0
2022-08-09 12:10:00,137.89,138.01,137.58,137.58,7653.0,131.8818,131.9966,131.5853,131.5853,7653.0
2022-08-09 12:15:00,137.57,137.91,137.57,137.79,7848.0,131.5758,131.9009,131.5758,131.7862,7848.0
2022-08-09 12:20:00,137.82,137.86,137.47,137.47,3704.0,131.8149,131.8531,131.4801,131.4801,3704.0
2022-08-09 12:25:00,137.46,137.78,137.46,137.78,5311.0,131.4705,131.7766,131.4705,131.7766,5311.0
2022-08-09 12:30:00,137.82,137.95,137.75,137.75,8782.0,131.8149,131.9392,131.7479,131.7479,8782.0
2022-08-09 12:35:00,137.72,137.92,137.62,137.88,10486.0,131.7192,131.9105,131.6236,131.8722,10486.0
2022-08-09 12:40:00,137.9,137.91,137.72,137.8,9251.0,131.8914,131.9009,131.7192,131.7957,9251.0
2022-08-09 12:45:00,137.77,137.82,137.64,137.72,5444.0,131.767,131.8149,131.6427,131.7192,5444.0
2022-08-09 12:50:00,137.75,137.89,137.72,137.81,4469.0,131.7479,131.8818,131.7192,131.8053,4469.0
2022-08-09 12:55:00,137.82,137.94,137.77,137.92,7000.0,131.8149,131.9296,131.767,131.9105,7000.0
2022-08-09 13:00:00,137.92,138.1,137.9,138.02,8414.0,131.9105,132.0827,131.8914,132.0061,8414.0
2022-08-09 13:05:00,138.0,138.0,137.74,137.87,7332.0,131.987,131.987,131.7383,131.8627,7332.0
2022-08-09 13:10:00,137.86,137.89,137.68,137.81,9860.0,131.8531,131.8818,131.681,131.8053,9860.0
2022-08-09 13:15:00,137.84,137.89,137.74,137.78,9356.0,131.834,131.8818,131.7383,131.7766,9356.0
2022-08-09 13:20:00,137.8,138.0,137.8,137.93,4037.0,131.7957,131.987,131.7957,131.9201,4037.0
2022-08-09 13:25:00,138.0,138.0,137.9,137.97,5229.0,131.987,131.987,131.8914,131.9583,5229.0
2022-08-09 13:30:00,137.94,138.07,137.93,137.97,3983.0,131.9296,132.054,131.9201,131.9583,3983.0
2022-08-09 13:35:00,137.97,138.03,137.85,137.92,3900.0,131.9583,132.0157,131.8436,131.9105,3900.0
2022-08-09 13:40:00,137.88,138.02,137.71,138.0,2722.0,131.8722,132.0061,131.7097,131.987,2722.0
2022-08-09 13:45:00,137.92,137.95,137.73,137.92,3926.0,131.9105,131.9392,131.7288,131.9105,3926.0
2022-08-09 13:50:00,137.89,138.1,137.86,138.05,4246.0,131.8818,132.0827,131.8531,132.0348,4246.0
2022-08-09 13:55:00,138.02,138.12,138.02,138.03,3826.0,132.0061,132.1018,132.0061,132.0157,3826.0
2022-08-09 14:00:00,138.03,138.09,138.01,138.03,4202.0,132.0157,132.0731,131.9966,132.0157,4202.0
2022-08-09 14:05:00,137.98,138.13,137.98,138.13,7984.0,131.9679,132.1114,131.9679,132.1114,7984.0
2022-08-09 14:10:00,138.09,138.14,138.02,138.03,7216.0,132.0731,132.1209,132.0061,132.0157,7216.0
2022-08-09 14:15:00,137.99,137.99,137.67,137.77,7153.0,131.9775,131.9775,131.6714,131.767,7153.0
2022-08-09 14:20:00,137.76,137.98,137.76,137.98,6957.0,131.7575,131.9679,131.7575,131.9679,6957.0
2022-08-09 14:25:00,137.98,137.98,137.76,137.94,7287.0,131.9679,131.9679,131.7575,131.9296,7287.0
2022-08-09 14:30:00,137.9,138.0,137.82,137.98,10231.0,131.8914,131.987,131.8149,131.9679,10231.0
2022-08-09 14:35:00,137.98,137.98,137.77,137.95,8437.0,131.9679,131.9679,131.767,131.9392,8437.0
2022-08-09 14:40:00,137.93,138.04,137.93,137.97,6596.0,131.9201,132.0253,131.9201,131.9583,6596.0
2022-08-09 14:45:00,137.99,138.25,137.99,138.21,7084.0,131.9775,132.2261,131.9775,132.1879,7084.0
2022-08-09 14:50:00,138.21,138.5,138.18,138.42,10813.0,132.1879,132.4652,132.1592,132.3887,10813.0
2022-08-09 14:55:00,138.44,138.56,138.26,138.28,9321.0,132.4078,132.5226,132.2357,132.2548,9321.0
2022-08-09 15:00:00,138.31,138.7,138.29,138.43,9286.0,132.2835,132.6565,132.2644,132.3983,9286.0
2022-08-09 15:05:00,138.4,138.5,138.33,138.45,4400.0,132.3696,132.4652,132.3026,132.4174,4400.0
2022-08-09 15:10:00,138.45,138.5,138.32,138.5,7880.0,132.4174,132.4652,132.2931,132.4652,7880.0
2022-08-09 15:15:00,138.51,138.67,138.48,138.62,8558.0,132.4748,132.6278,132.4461,132.58,8558.0
2022-08-09 15:20:00,138.65,138.97,138.64,138.97,5256.0,132.6087,132.9148,132.5991,132.9148,5256.0
2022-08-09 15:25:00,138.99,139.0,138.87,138.99,11217.0,132.9339,132.9434,132.8191,132.9339,11217.0
2022-08-09 15:30:00,139.0,139.28,138.94,139.11,20316.0,132.9434,133.2112,132.8861,133.0487,20316.0
2022-08-09 15:35:00,139.13,139.13,138.76,138.77,29539.0,133.0678,133.0678,132.7139,132.7235,29539.0
2022-08-09 15:40:00,138.75,138.95,138.59,138.64,16617.0,132.7043,132.8956,132.5513,132.5991,16617.0
2022-08-09 15:45:00,138.61,138.72,138.54,138.57,19555.0,132.5704,132.6756,132.5035,132.5322,19555.0
2022-08-09 15:50:00,138.59,138.99,138.58,138.76,44711.0,132.5513,132.9339,132.5417,132.7139,44711.0
2022-08-09 15:55:00,138.75,138.76,138.41,138.6,109581.0,132.7043,132.7139,132.3792,132.5609,109581.0
2022-08-10 09:30:00,140.83,141.25,139.94,140.8,65097.0,134.6937,135.0954,133.8425,134.665,65097.0
2022-08-10 09:35:00,140.63,141.5,140.63,141.08,34380.0,134.5024,135.3345,134.5024,134.9328,34380.0
2022-08-10 09:40:00,141.22,141.84,140.92,141.83,38834.0,135.0667,135.6597,134.7798,135.6501,38834.0
2022-08-10 09:45:00,141.89,142.14,141.54,142.1,21295.0,135.7075,135.9466,135.3728,135.9084,21295.0
2022-08-10 09:50:00,142.11,142.21,140.76,141.72,20843.0,135.9179,136.0136,134.6268,135.5449,20843.0
2022-08-10 09:55:00,141.87,141.87,140.51,140.93,11872.0,135.6884,135.6884,134.3877,134.7894,11872.0
2022-08-10 10:00:00,140.94,141.53,140.69,141.15,8307.0,134.7989,135.3632,134.5598,134.9998,8307.0
2022-08-10 10:05:00,141.26,141.68,141.04,141.43,14143.0,135.105,135.5067,134.8946,135.2676,14143.0
2022-08-10 10:10:00,141.51,142.25,141.51,141.79,9862.0,135.3441,136.0518,135.3441,135.6119,9862.0
2022-08-10 10:15:00,141.79,141.79,141.27,141.27,15040.0,135.6119,135.6119,135.1145,135.1145,15040.0
2022-08-10 10:20:00,141.24,141.35,140.8,141.31,12760.0,135.0858,135.191,134.665,135.1528,12760.0
2022-08-10 10:25:00,141.36,141.66,141.33,141.44,7101.0,135.2006,135.4875,135.1719,135.2771,7101.0
2022-08-10 10:30:00,141.47,142.33,141.47,142.21,13628.0,135.3058,136.1283,135.3058,136.0136,13628.0
2022-08-10 10:35:00,142.21,142.58,142.16,142.3,8015.0,136.0136,136.3675,135.9658,136.0997,8015.0
2022-08-10 10:40:00,142.33,142.45,142.23,142.39,14544.0,136.1283,136.2431,136.0327,136.1857,14544.0
2022-08-10 10:45:00,142.33,142.39,142.11,142.17,9034.0,136.1283,136.1857,135.9179,135.9753,9034.0
2022-08-10 10:50:00,142.19,142.23,141.78,141.78,9228.0,135.9944,136.0327,135.6023,135.6023,9228.0
2022-08-10 10:55:00,141.77,142.22,141.7,142.13,21119.0,135.5927,136.0231,135.5258,135.9371,21119.0
2022-08-10 11:00:00,142.15,142.45,142.15,142.45,8538.0,135.9562,136.2431,135.9562,136.2431,8538.0
2022-08-10 11:05:00,142.49,142.54,141.99,142.08,19617.0,136.2814,136.3292,135.8032,135.8892,19617.0
2022-08-10 11:10:00,142.06,142.12,141.31,141.65,21418.0,135.8701,135.9275,135.1528,135.478,21418.0
2022-08-10 11:15:00,141.57,141.57,141.22,141.3,6713.0,135.4015,135.4015,135.0667,135.1432,6713.0
2022-08-10 11:20:00,141.4,141.76,141.27,141.76,2839.0,135.2389,135.5832,135.1145,135.5832,2839.0
2022-08-10 11:25:00,141.71,141.71,141.21,141.39,8554.0,135.5354,135.5354,135.0571,135.2293,8554.0
2022-08-10 11:30:00,141.37,141.64,141.33,141.37,9571.0,135.2102,135.4684,135.1719,135.2102,9571.0
2022-08-10 11:35:00,141.22,141.22,140.83,140.95,9678.0,135.0667,135.0667,134.6937,134.8085,9678.0
2022-08-10 11:40:00,141.05,141.19,141.03,141.13,5783.0,134.9041,135.038,134.885,134.9806,5783.0
2022-08-10 11:45:00,141.09,141.13,140.92,141.03,15125.0,134.9424,134.9806,134.7798,134.885,15125.0
2022-08-10 11:50:00,140.99,141.01,140.71,141.0,6664.0,134.8467,134.8659,134.5789,134.8563,6664.0
2022-08-10 11:55:00,141.0,141.33,141.0,141.19,13098.0,134.8563,135.1719,134.8563,135.038,13098.0
2022-08-10 12:00:00,141.18,141.64,141.18,141.44,12153.0,135.0285,135.4684,135.0285,135.2771,12153.0
2022-08-10 12:05:00,141.42,141.42,141.03,141.03,12029.0,135.258,135.258,134.885,134.885,12029.0
2022-08-10 12:10:00,141.05,141.4,141.05,141.37,8410.0,134.9041,135.2389,134.9041,135.2102,8410.0
2022-08-10 12:15:00,141.36,141.44,141.13,141.18,11185.0,135.2006,135.2771,134.9806,135.0285,11185.0
2022-08-10 12:20:00,141.21,141.41,141.18,141.4,4202.0,135.0571,135.2484,135.0285,135.2389,4202.0
2022-08-10 12:25:00,141.42,141.43,141.25,141.29,8126.0,135.258,135.2676,135.0954,135.1337,8126.0
2022-08-10 12:30:00,141.37,141.47,141.22,141.4,6612.0,135.2102,135.3058,135.0667,135.2389,6612.0
2022-08-10 12:35:00,141.43,141.48,141.28,141.3,5957.0,135.2676,135.3154,135.1241,135.1432,5957.0
2022-08-10 12:40:00,141.3,141.47,141.24,141.38,4457.0,135.1432,135.3058,135.0858,135.2197,4457.0
2022-08-10 12:45:00,141.4,141.4,141.1,141.12,5701.0,135.2389,135.2389,134.9519,134.9711,5701.0
2022-08-10 12:50:00,141.2,141.4,141.16,141.33,10726.0,135.0476,135.2389,135.0093,135.1719,10726.0
2022-08-10 12:55:00,141.33,141.51,141.24,141.41,4953.0,135.1719,135.3441,135.0858,135.2484,4953.0
2022-08-10 13:00:00,141.47,141.56,141.28,141.47,7607.0,135.3058,135.3919,135.1241,135.3058,7607.0
2022-08-10 13:05:00,141.43,141.99,141.43,141.99,4888.0,135.2676,135.8032,135.2676,135.8032,4888.0
2022-08-10 13:10:00,142.04,142.24,141.98,142.15,4911.0,135.851,136.0423,135.7936,135.9562,4911.0
2022-08-10 13:15:00,142.13,142.22,142.0,142.09,5805.0,135.9371,136.0231,135.8127,135.8988,5805.0
2022-08-10 13:20:00,142.05,142.05,141.68,141.75,4524.0,135.8605,135.8605,135.5067,135.5736,4524.0
2022-08-10 13:25:00,141.84,141.84,141.51,141.51,4768.0,135.6597,135.6597,135.3441,135.3441,4768.0
2022-08-10 13:30:00,141.43,141.56,141.32,141.45,5715.0,135.2676,135.3919,135.1624,135.2867,5715.0
2022-08-10 13:35:00,141.47,141.57,141.42,141.51,5847.0,135.3058,135.4015,135.258,135.3441,5847.0
2022-08-10 13:40:00,141.51,141.57,141.36,141.52,4151.0,135.3441,135.4015,135.2006,135.3536,4151.0
2022-08-10 13:45:00,141.58,141.71,141.54,141.71,5219.0,135.411,135.5354,135.3728,135.5354,5219.0
2022-08-10 13:50:00,141.66,141.79,141.64,141.76,5141.0,135.4875,135.6119,135.4684,135.5832,5141.0
2022-08-10 13:55:00,141.74,141.74,141.59,141.72,5024.0,135.5641,135.5641,135.4206,135.5449,5024.0
2022-08-10 14:00:00,141.74,141.88,141.66,141.86,5341.0,135.5641,135.698,135.4875,135.6788,5341.0
2022-08-10 14:05:00,141.92,141.93,141.63,141.76,5388.0,135.7362,135.7458,135.4588,135.5832,5388.0
2022-08-10 14:10:00,141.73,141.94,141.67,141.67,4623.0,135.5545,135.7553,135.4971,135.4971,4623.0
2022-08-10 14:15:00,141.65,141.71,141.47,141.57,4602.0,135.478,135.5354,135.3058,135.4015,4602.0
2022-08-10 14:20:00,141.56,141.62,141.4,141.45,4629.0,135.3919,135.4493,135.2389,135.2867,4629.0
2022-08-10 14:25:00,141.46,141.5,141.31,141.39,12147.0,135.2963,135.3345,135.1528,135.2293,12147.0
2022-08-10 14:30:00,141.36,141.46,141.2,141.46,7598.0,135.2006,135.2963,135.0476,135.2963,7598.0
2022-08-10 14:35:00,141.43,141.47,141.27,141.44,7502.0,135.2676,135.3058,135.1145,135.2771,7502.0
2022-08-10 14:40:00,141.47,141.62,141.44,141.44,3505.0,135.3058,135.4493,135.2771,135.2771,3505.0
2022-08-10 14:45:00,141.45,141.45,141.23,141.25,5345.0,135.2867,135.2867,135.0763,135.0954,5345.0
2022-08-10 14:50:00,141.2,141.35,141.18,141.22,3880.0,135.0476,135.191,135.0285,135.0667,3880.0
2022-08-10 14:55:00,141.17,141.2,141.04,141.07,3227.0,135.0189,135.0476,134.8946,134.9232,3227.0
2022-08-10 15:00:00,141.05,141.25,140.99,141.22,13012.0,134.9041,135.0954,134.8467,135.0667,13012.0
2022-08-10 15:05:00,141.24,141.32,141.06,141.26,9641.0,135.0858,135.1624,134.9137,135.105,9641.0
2022-08-10 15:10:00,141.26,141.3,141.13,141.26,7245.0,135.105,135.1432,134.9806,135.105,7245.0
2022-08-10 15:15:00,141.24,141.28,141.13,141.19,3950.0,135.0858,135.1241,134.9806,135.038,3950.0
2022-08-10 15:20:00,141.23,141.27,141.06,141.08,15425.0,135.0763,135.1145,134.9137,134.9328,15425.0
2022-08-10 15:25:00,141.05,141.14,140.91,141.13,12160.0,134.9041,134.9902,134.7702,134.9806,12160.0
2022-08-10 15:30:00,141.1,141.26,141.02,141.24,18767.0,134.9519,135.105,134.8754,135.0858,18767.0
2022-08-10 15:35:00,141.24,141.44,141.24,141.41,19802.0,135.0858,135.2771,135.0858,135.2484,19802.0
2022-08-10 15:40:00,141.4,141.55,141.33,141.54,26230.0,135.2389,135.3823,135.1719,135.3728,26230.0
2022-08-10 15:45:00,141.53,141.66,141.48,141.54,23200.0,135.3632,135.4875,135.3154,135.3728,23200.0
2022-08-10 15:50:00,141.54,141.63,141.46,141.5,30607.0,135.3728,135.4588,135.2963,135.3345,30607.0
2022-08-10 15:55:00,141.5,141.53,141.24,141.46,57514.0,135.3345,135.3632,135.0858,135.2963,57514.0
2022-08-11 09:30:00,143.52,145.2,143.22,143.22,48551.0,137.2665,138.8733,136.9796,136.9796,48551.0
2022-08-11 09:35:00,143.18,144.86,143.18,144.86,16559.0,136.9413,138.5481,136.9413,138.5481,16559.0
2022-08-11 09:40:00,144.63,144.74,143.91,144.17,22050.0,138.3281,138.4333,137.6395,137.8882,22050.0
2022-08-11 09:45:00,144.07,144.9,143.8,144.75,19941.0,137.7925,138.5864,137.5343,138.4429,19941.0
2022-08-11 09:50:00,144.73,145.11,144.56,145.1,15546.0,138.4238,138.7872,138.2612,138.7777,15546.0
2022-08-11 09:55:00,145.16,145.17,144.63,144.85,9481.0,138.835,138.8446,138.3281,138.5385,9481.0
2022-08-11 10:00:00,144.68,145.07,144.52,144.62,9548.0,138.376,138.749,138.2229,138.3186,9548.0
2022-08-11 10:05:00,144.63,144.81,144.2,144.36,11260.0,138.3281,138.5003,137.9169,138.0699,11260.0
2022-08-11 10:10:00,144.42,144.65,144.2,144.36,10295.0,138.1273,138.3473,137.9169,138.0699,10295.0
2022-08-11 10:15:00,144.3,144.72,144.21,144.66,9171.0,138.0125,138.4142,137.9264,138.3568,9171.0
2022-08-11 10:20:00,144.55,144.72,144.27,144.44,10578.0,138.2516,138.4142,137.9838,138.1464,10578.0
2022-08-11 10:25:00,144.47,144.71,144.43,144.6,13403.0,138.1751,138.4046,138.1368,138.2994,13403.0
2022-08-11 10:30:00,144.69,144.87,144.58,144.62,11294.0,138.3855,138.5577,138.2803,138.3186,11294.0
2022-08-11 10:35:00,144.67,145.37,144.66,145.01,19746.0,138.3664,139.0359,138.3568,138.6916,19746.0
2022-08-11 10:40:00,145.05,145.28,144.95,145.12,7939.0,138.7298,138.9498,138.6342,138.7968,7939.0
2022-08-11 10:45:00,145.14,145.43,145.01,145.4,14729.0,138.8159,139.0933,138.6916,139.0646,14729.0
2022-08-11 10:50:00,145.36,145.9,145.36,145.64,12592.0,139.0263,139.5428,139.0263,139.2941,12592.0
2022-08-11 10:55:00,145.48,145.7,145.18,145.28,6462.0,139.1411,139.3515,138.8542,138.9498,6462.0
2022-08-11 11:00:00,145.33,145.33,144.76,144.8,7665.0,138.9976,138.9976,138.4525,138.4907,7665.0
2022-08-11 11:05:00,144.76,144.76,144.05,144.22,14141.0,138.4525,138.4525,137.7734,137.936,14141.0
2022-08-11 11:10:00,144.28,144.34,143.93,144.16,12550.0,137.9934,138.0508,137.6586,137.8786,12550.0
2022-08-11 11:15:00,144.12,144.26,143.6,143.62,10863.0,137.8404,137.9743,137.343,137.3621,10863.0
2022-08-11 11:20:00,143.52,144.21,143.52,144.21,9291.0,137.2665,137.9264,137.2665,137.9264,9291.0
2022-08-11 11:25:00,144.21,144.21,143.83,143.91,8075.0,137.9264,137.9264,137.563,137.6395,8075.0
2022-08-11 11:30:00,143.89,144.05,143.42,143.42,6406.0,137.6204,137.7734,137.1709,137.1709,6406.0
2022-08-11 11:35:00,143.37,143.56,143.37,143.55,8717.0,137.123,137.3048,137.123,137.2952,8717.0
2022-08-11 11:40:00,143.58,144.03,143.51,143.93,5825.0,137.3239,137.7543,137.2569,137.6586,5825.0
2022-08-11 11:45:00,143.92,144.07,143.65,143.84,9282.0,137.6491,137.7925,137.3908,137.5726,9282.0
2022-08-11 11:50:00,143.81,144.13,143.72,143.84,13277.0,137.5439,137.8499,137.4578,137.5726,13277.0
2022-08-11 11:55:00,143.76,143.85,143.59,143.69,10221.0,137.496,137.5821,137.3334,137.4291,10221.0
2022-08-11 12:00:00,143.74,144.0,143.74,143.86,3631.0,137.4769,137.7256,137.4769,137.5917,3631.0
2022-08-11 12:05:00,143.85,143.93,143.76,143.76,3327.0,137.5821,137.6586,137.496,137.496,3327.0
2022-08-11 12:10:00,143.68,143.87,143.61,143.83,3325.0,137.4195,137.6012,137.3526,137.563,3325.0
2022-08-11 12:15:00,143.77,144.19,143.74,144.15,6775.0,137.5056,137.9073,137.4769,137.869,6775.0
2022-08-11 12:20:00,144.09,144.15,144.0,144.03,3801.0,137.8117,137.869,137.7256,137.7543,3801.0
2022-08-11 12:25:00,144.05,144.29,144.02,144.29,5235.0,137.7734,138.0029,137.7447,138.0029,5235.0
2022-08-11 12:30:00,144.23,144.36,144.18,144.27,2870.0,137.9456,138.0699,137.8977,137.9838,2870.0
2022-08-11 12:35:00,144.29,144.35,144.2,144.28,6387.0,138.0029,138.0603,137.9169,137.9934,6387.0
2022-08-11 12:40:00,144.3,144.43,144.27,144.34,5881.0,138.0125,138.1368,137.9838,138.0508,5881.0
2022-08-11 12:45:00,144.3,144.68,144.3,144.66,8327.0,138.0125,138.376,138.0125,138.3568,8327.0
2022-08-11 12:50:00,144.67,144.91,144.67,144.79,4433.0,138.3664,138.5959,138.3664,138.4812,4433.0
2022-08-11 12:55:00,144.8,144.99,144.68,144.9,5337.0,138.4907,138.6724,138.376,138.5864,5337.0
2022-08-11 13:00:00,144.91,144.94,144.69,144.75,6720.0,138.5959,138.6246,138.3855,138.4429,6720.0
2022-08-11 13:05:00,144.71,144.77,144.5,144.51,4307.0,138.4046,138.462,138.2038,138.2134,4307.0
2022-08-11 13:10:00,144.54,144.65,144.5,144.62,4517.0,138.2421,138.3473,138.2038,138.3186,4517.0
2022-08-11 13:15:00,144.69,144.74,144.59,144.65,4043.0,138.3855,138.4333,138.2899,138.3473,4043.0
2022-08-11 13:20:00,144.64,144.77,144.58,144.62,3637.0,138.3377,138.462,138.2803,138.3186,3637.0
2022-08-11 13:25:00,144.63,144.72,144.58,144.62,4567.0,138.3281,138.4142,138.2803,138.3186,4567.0
2022-08-11 13:30:00,144.62,144.79,144.62,144.7,4002.0,138.3186,138.4812,138.3186,138.3951,4002.0
2022-08-11 13:35:00,144.53,144.66,144.48,144.58,3347.0,138.2325,138.3568,138.1847,138.2803,3347.0
2022-08-11 13:40:00,144.6,144.77,144.6,144.69,5371.0,138.2994,138.462,138.2994,138.3855,5371.0
2022-08-11 13:45:00,144.66,144.66,144.29,144.4,4127.0,138.3568,138.3568,138.0029,138.1082,4127.0
2022-08-11 13:50:00,144.34,144.48,144.05,144.08,6052.0,138.0508,138.1847,137.7734,137.8021,6052.0
2022-08-11 13:55:00,144.12,144.12,143.88,143.99,6869.0,137.8404,137.8404,137.6108,137.716,6869.0
2022-08-11 14:00:00,144.0,144.0,143.66,143.74,4514.0,137.7256,137.7256,137.4004,137.4769,4514.0
2022-08-11 14:05:00,143.7,143.7,143.43,143.61,5659.0,137.4387,137.4387,137.1804,137.3526,5659.0
2022-08-11 14:10:00,143.6,143.73,143.57,143.66,5575.0,137.343,137.4673,137.3143,137.4004,5575.0
2022-08-11 14:15:00,143.67,143.81,143.58,143.79,3932.0,137.41,137.5439,137.3239,137.5247,3932.0
2022-08-11 14:20:00,143.81,143.81,143.42,143.46,4642.0,137.5439,137.5439,137.1709,137.2091,4642.0
2022-08-11 14:25:00,143.41,143.44,143.31,143.44,5229.0,137.1613,137.19,137.0656,137.19,5229.0
2022-08-11 14:30:00,143.38,143.45,143.17,143.19,6889.0,137.1326,137.1995,136.9317,136.9509,6889.0
2022-08-11 14:35:00,143.19,143.24,142.94,143.03,16779.0,136.9509,136.9987,136.7118,136.7978,16779.0
2022-08-11 14:40:00,143.07,143.11,142.64,142.76,9081.0,136.8361,136.8744,136.4248,136.5396,9081.0
2022-08-11 14:45:00,142.76,142.76,142.34,142.36,9406.0,136.5396,136.5396,136.1379,136.157,9406.0
2022-08-11 14:50:00,142.31,142.38,142.08,142.1,17620.0,136.1092,136.1762,135.8892,135.9084,17620.0
2022-08-11 14:55:00,142.09,142.62,142.09,142.5,10662.0,135.8988,136.4057,135.8988,136.2909,10662.0
2022-08-11 15:00:00,142.49,142.52,142.23,142.48,14129.0,136.2814,136.3101,136.0327,136.2718,14129.0
2022-08-11 15:05:00,142.5,142.57,142.24,142.46,7064.0,136.2909,136.3579,136.0423,136.2527,7064.0
2022-08-11 15:10:00,142.51,142.51,142.14,142.26,4693.0,136.3005,136.3005,135.9466,136.0614,4693.0
2022-08-11 15:15:00,142.25,142.44,142.06,142.44,8889.0,136.0518,136.2336,135.8701,136.2336,8889.0
2022-08-11 15:20:00,142.44,142.55,142.35,142.35,12016.0,136.2336,136.3388,136.1475,136.1475,12016.0
2022-08-11 15:25:00,142.39,142.59,142.31,142.51,6535.0,136.1857,136.377,136.1092,136.3005,6535.0
2022-08-11 15:30:00,142.5,142.71,142.45,142.67,9473.0,136.2909,136.4918,136.2431,136.4535,9473.0
2022-08-11 15:35:00,142.62,142.64,142.27,142.34,5949.0,136.4057,136.4248,136.071,136.1379,5949.0
2022-08-11 15:40:00,142.36,142.42,142.24,142.25,7550.0,136.157,136.2144,136.0423,136.0518,7550.0
2022-08-11 15:45:00,142.27,142.28,141.76,141.82,22580.0,136.071,136.0805,135.5832,135.6406,22580.0
2022-08-11 15:50:00,141.83,142.13,141.73,142.05,30743.0,135.6501,135.9371,135.5545,135.8605,30743.0
2022-08-11 15:55:00,142.03,142.03,141.62,141.91,61953.0,135.8414,135.8414,135.4493,135.7266,61953.0
2022-08-12 09:30:00,142.11,142.74,141.56,142.39,40534.0,135.9179,136.5205,135.3919,136.1857,40534.0
2022-08-12 09:35:00,142.65,142.74,141.93,142.17,16809.0,136.4344,136.5205,135.7458,135.9753,16809.0
2022-08-12 09:40:00,142.24,142.66,141.84,142.07,3469.0,136.0423,136.444,135.6597,135.8797,3469.0
2022-08-12 09:45:00,141.94,142.33,141.68,141.96,5362.0,135.7553,136.1283,135.5067,135.7745,5362.0
2022-08-12 09:50:00,142.18,142.48,141.88,141.98,14161.0,135.9849,136.2718,135.698,135.7936,14161.0
2022-08-12 09:55:00,142.02,142.27,141.81,141.83,7421.0,135.8319,136.071,135.631,135.6501,7421.0
2022-08-12 10:00:00,141.7,141.71,141.12,141.2,23670.0,135.5258,135.5354,134.9711,135.0476,23670.0
2022-08-12 10:05:00,141.37,142.27,140.93,141.89,28802.0,135.2102,136.071,134.7894,135.7075,28802.0
2022-08-12 10:10:00,141.79,141.97,141.54,141.67,6187.0,135.6119,135.784,135.3728,135.4971,6187.0
2022-08-12 10:15:00,141.63,141.73,141.33,141.54,4709.0,135.4588,135.5545,135.1719,135.3728,4709.0
2022-08-12 10:20:00,141.54,141.59,141.08,141.13,10378.0,135.3728,135.4206,134.9328,134.9806,10378.0
2022-08-12 10:25:00,141.07,141.34,140.94,141.14,10435.0,134.9232,135.1815,134.7989,134.9902,10435.0
2022-08-12 10:30:00,141.32,141.8,141.32,141.6,4035.0,135.1624,135.6214,135.1624,135.4302,4035.0
2022-08-12 10:35:00,141.68,141.68,140.89,140.89,11609.0,135.5067,135.5067,134.7511,134.7511,11609.0
2022-08-12 10:40:00,140.89,141.13,140.78,140.91,6121.0,134.7511,134.9806,134.6459,134.7702,6121.0
2022-08-12 10:45:00,140.97,141.3,140.96,141.2,8619.0,134.8276,135.1432,134.818,135.0476,8619.0
2022-08-12 10:50:00,141.27,141.49,141.22,141.34,3938.0,135.1145,135.3249,135.0667,135.1815,3938.0
2022-08-12 10:55:00,141.33,141.43,141.22,141.29,6664.0,135.1719,135.2676,135.0667,135.1337,6664.0
2022-08-12 11:00:00,141.24,141.5,141.21,141.44,6477.0,135.0858,135.3345,135.0571,135.2771,6477.0
2022-08-12 11:05:00,141.48,141.48,141.09,141.23,4367.0,135.3154,135.3154,134.9424,135.0763,4367.0
2022-08-12 11:10:00,141.24,141.45,141.22,141.25,9151.0,135.0858,135.2867,135.0667,135.0954,9151.0
2022-08-12 11:15:00,141.24,141.79,141.12,141.7,6467.0,135.0858,135.6119,134.9711,135.5258,6467.0
2022-08-12 11:20:00,141.66,141.8,141.6,141.69,8485.0,135.4875,135.6214,135.4302,135.5162,8485.0
2022-08-12 11:25:00,141.72,141.72,141.42,141.63,4142.0,135.5449,135.5449,135.258,135.4588,4142.0
2022-08-12 11:30:00,141.49,141.65,141.47,141.59,2616.0,135.3249,135.478,135.3058,135.4206,2616.0
2022-08-12 11:35:00,141.53,141.85,141.53,141.79,4006.0,135.3632,135.6693,135.3632,135.6119,4006.0
2022-08-12 11:40:00,141.71,141.74,141.54,141.54,5446.0,135.5354,135.5641,135.3728,135.3728,5446.0
2022-08-12 11:45:00,141.51,141.75,141.51,141.72,2757.0,135.3441,135.5736,135.3441,135.5449,2757.0
2022-08-12 11:50:00,141.7,141.8,141.66,141.77,1900.0,135.5258,135.6214,135.4875,135.5927,1900.0
2022-08-12 11:55:00,141.83,141.9,141.58,141.65,5958.0,135.6501,135.7171,135.411,135.478,5958.0
2022-08-12 12:00:00,141.57,142.08,141.56,142.05,5413.0,135.4015,135.8892,135.3919,135.8605,5413.0
2022-08-12 12:05:00,141.94,142.04,141.85,141.99,2682.0,135.7553,135.851,135.6693,135.8032,2682.0
2022-08-12 12:10:00,141.98,141.99,141.71,141.82,4110.0,135.7936,135.8032,135.5354,135.6406,4110.0
2022-08-12 12:15:00,141.86,141.92,141.73,141.8,3054.0,135.6788,135.7362,135.5545,135.6214,3054.0
2022-08-12 12:20:00,141.76,142.04,141.76,142.04,2334.0,135.5832,135.851,135.5832,135.851,2334.0
2022-08-12 12:25:00,142.06,142.08,141.79,141.87,2734.0,135.8701,135.8892,135.6119,135.6884,2734.0
2022-08-12 12:30:00,141.87,142.06,141.87,142.06,2046.0,135.6884,135.8701,135.6884,135.8701,2046.0
2022-08-12 12:35:00,141.97,142.04,141.87,141.99,2410.0,135.784,135.851,135.6884,135.8032,2410.0
2022-08-12 12:40:00,141.93,142.17,141.89,142.06,5308.0,135.7458,135.9753,135.7075,135.8701,5308.0
2022-08-12 12:45:00,141.96,142.25,141.96,142.22,3257.0,135.7745,136.0518,135.7745,136.0231,3257.0
2022-08-12 12:50:00,142.26,142.44,142.22,142.37,3650.0,136.0614,136.2336,136.0231,136.1666,3650.0
2022-08-12 12:55:00,142.36,142.58,142.35,142.58,3074.0,136.157,136.3675,136.1475,136.3675,3074.0
2022-08-12 13:00:00,142.6,142.68,142.5,142.65,3526.0,136.3866,136.4631,136.2909,136.4344,3526.0
2022-08-12 13:05:00,142.66,142.66,142.5,142.5,1001.0,136.444,136.444,136.2909,136.2909,1001.0
2022-08-12 13:10:00,142.58,142.68,142.48,142.68,7165.0,136.3675,136.4631,136.2718,136.4631,7165.0
2022-08-12 13:15:00,142.64,142.64,142.45,142.5,1710.0,136.4248,136.4248,136.2431,136.2909,1710.0
2022-08-12 13:20:00,142.35,142.48,142.33,142.44,2740.0,136.1475,136.2718,136.1283,136.2336,2740.0
2022-08-12 13:25:00,142.41,142.47,142.31,142.47,1595.0,136.2049,136.2622,136.1092,136.2622,1595.0
2022-08-12 13:30:00,142.5,142.56,142.32,142.39,5239.0,136.2909,136.3483,136.1188,136.1857,5239.0
2022-08-12 13:35:00,142.4,142.53,142.4,142.5,2184.0,136.1953,136.3196,136.1953,136.2909,2184.0
2022-08-12 13:40:00,142.53,142.69,142.48,142.53,2170.0,136.3196,136.4727,136.2718,136.3196,2170.0
2022-08-12 13:45:00,142.51,142.69,142.46,142.5,4029.0,136.3005,136.4727,136.2527,136.2909,4029.0
2022-08-12 13:50:00,142.5,142.73,142.49,142.62,2742.0,136.2909,136.5109,136.2814,136.4057,2742.0
2022-08-12 13:55:00,142.62,142.66,142.54,142.66,5640.0,136.4057,136.444,136.3292,136.444,5640.0
2022-08-12 14:00:00,142.62,142.76,142.49,142.64,5631.0,136.4057,136.5396,136.2814,136.4248,5631.0
2022-08-12 14:05:00,142.63,142.74,142.58,142.72,2129.0,136.4153,136.5205,136.3675,136.5014,2129.0
2022-08-12 14:10:00,142.68,142.8,142.59,142.8,7395.0,136.4631,136.5779,136.377,136.5779,7395.0
2022-08-12 14:15:00,142.81,143.03,142.81,142.96,3350.0,136.5874,136.7978,136.5874,136.7309,3350.0
2022-08-12 14:20:00,142.96,143.09,142.96,143.03,4297.0,136.7309,136.8552,136.7309,136.7978,4297.0
2022-08-12 14:25:00,143.06,143.39,143.0,143.39,5300.0,136.8265,137.1422,136.7692,137.1422,5300.0
2022-08-12 14:30:00,143.38,143.56,143.25,143.53,3263.0,137.1326,137.3048,137.0083,137.2761,3263.0
2022-08-12 14:35:00,143.51,143.66,143.5,143.5,8132.0,137.2569,137.4004,137.2474,137.2474,8132.0
2022-08-12 14:40:00,143.43,143.65,143.43,143.6,3429.0,137.1804,137.3908,137.1804,137.343,3429.0
2022-08-12 14:45:00,143.58,143.63,143.41,143.41,5324.0,137.3239,137.3717,137.1613,137.1613,5324.0
2022-08-12 14:50:00,143.4,143.57,143.39,143.4,12746.0,137.1517,137.3143,137.1422,137.1517,12746.0
2022-08-12 14:55:00,143.4,143.58,143.4,143.46,3285.0,137.1517,137.3239,137.1517,137.2091,3285.0
2022-08-12 15:00:00,143.37,143.46,143.26,143.38,4526.0,137.123,137.2091,137.0178,137.1326,4526.0
2022-08-12 15:05:00,143.42,143.42,143.31,143.33,4310.0,137.1709,137.1709,137.0656,137.0848,4310.0
2022-08-12 15:10:00,143.33,143.61,143.33,143.55,6067.0,137.0848,137.3526,137.0848,137.2952,6067.0
2022-08-12 15:15:00,143.47,143.56,143.39,143.47,5291.0,137.2187,137.3048,137.1422,137.2187,5291.0
2022-08-12 15:20:00,143.39,143.39,143.26,143.32,4841.0,137.1422,137.1422,137.0178,137.0752,4841.0
2022-08-12 15:25:00,143.31,143.51,143.25,143.49,4127.0,137.0656,137.2569,137.0083,137.2378,4127.0
2022-08-12 15:30:00,143.45,143.5,143.37,143.4,6456.0,137.1995,137.2474,137.123,137.1517,6456.0
2022-08-12 15:35:00,143.44,143.46,143.24,143.29,8537.0,137.19,137.2091,136.9987,137.0465,8537.0
2022-08-12 15:40:00,143.29,143.35,143.2,143.22,11117.0,137.0465,137.1039,136.9604,136.9796,11117.0
2022-08-12 15:45:00,143.21,143.21,142.72,142.75,16731.0,136.97,136.97,136.5014,136.53,16731.0
2022-08-12 15:50:00,142.83,143.0,142.62,142.78,43102.0,136.6066,136.7692,136.4057,136.5587,43102.0
2022-08-12 15:55:00,142.77,142.93,142.65,142.84,54681.0,136.5492,136.7022,136.4344,136.6161,54681.0
2022-08-15 09:30:00,140.75,140.75,137.25,138.34,71413.0,134.6172,134.6172,131.2697,132.3122,71413.0
2022-08-15 09:35:00,138.37,138.38,137.77,138.1,32055.0,132.3409,132.3505,131.767,132.0827,32055.0
2022-08-15 09:40:00,138.27,138.53,137.82,138.14,31074.0,132.2453,132.4939,131.8149,132.1209,31074.0
2022-08-15 09:45:00,138.18,138.79,137.89,138.14,52624.0,132.1592,132.7426,131.8818,132.1209,52624.0
2022-08-15 09:50:00,138.2,138.96,138.19,138.7,18585.0,132.1783,132.9052,132.1687,132.6565,18585.0
2022-08-15 09:55:00,138.59,139.27,138.59,139.06,25067.0,132.5513,133.2017,132.5513,133.0008,25067.0
2022-08-15 10:00:00,139.15,139.91,139.13,139.74,31009.0,133.0869,133.8138,133.0678,133.6512,31009.0
2022-08-15 10:05:00,139.82,139.85,138.74,139.13,25736.0,133.7277,133.7564,132.6948,133.0678,25736.0
2022-08-15 10:10:00,139.18,139.21,138.6,138.77,30302.0,133.1156,133.1443,132.5609,132.7235,30302.0
2022-08-15 10:15:00,138.8,139.0,138.54,139.0,35825.0,132.7522,132.9434,132.5035,132.9434,35825.0
2022-08-15 10:20:00,138.97,139.04,138.13,138.2,39264.0,132.9148,132.9817,132.1114,132.1783,39264.0
2022-08-15 10:25:00,138.07,138.48,137.95,138.31,13535.0,132.054,132.4461,131.9392,132.2835,13535.0
2022-08-15 10:30:00,138.23,138.62,138.23,138.52,27242.0,132.207,132.58,132.207,132.4844,27242.0
2022-08-15 10:35:00,138.56,138.83,138.44,138.68,21335.0,132.5226,132.7809,132.4078,132.6374,21335.0
2022-08-15 10:40:00,138.68,139.12,138.68,138.95,9688.0,132.6374,133.0582,132.6374,132.8956,9688.0
2022-08-15 10:45:00,139.17,139.53,139.09,139.21,5351.0,133.106,133.4504,133.0295,133.1443,5351.0
2022-08-15 10:50:00,139.33,139.49,139.17,139.37,5469.0,133.2591,133.4121,133.106,133.2973,5469.0
2022-08-15 10:55:00,139.34,139.67,139.25,139.66,4589.0,133.2686,133.5843,133.1826,133.5747,4589.0
2022-08-15 11:00:00,139.56,139.59,139.29,139.35,14467.0,133.479,133.5077,133.2208,133.2782,14467.0
2022-08-15 11:05:00,139.37,139.88,139.37,139.55,3507.0,133.2973,133.7851,133.2973,133.4695,3507.0
2022-08-15 11:10:00,139.52,139.6,139.43,139.45,2451.0,133.4408,133.5173,133.3547,133.3738,2451.0
2022-08-15 11:15:00,139.51,139.8,139.5,139.79,3495.0,133.4312,133.7086,133.4217,133.699,3495.0
2022-08-15 11:20:00,139.85,140.11,139.7,139.97,7725.0,133.7564,134.0051,133.6129,133.8712,7725.0
2022-08-15 11:25:00,139.98,140.25,139.88,140.09,8791.0,133.8807,134.139,133.7851,133.986,8791.0
2022-08-15 11:30:00,140.13,140.2,139.88,139.88,3763.0,134.0242,134.0912,133.7851,133.7851,3763.0
2022-08-15 11:35:00,139.98,140.28,139.82,140.28,4426.0,133.8807,134.1677,133.7277,134.1677,4426.0
2022-08-15 11:40:00,140.19,140.51,140.17,140.4,3734.0,134.0816,134.3877,134.0625,134.2824,3734.0
2022-08-15 11:45:00,140.44,140.54,140.29,140.54,8202.0,134.3207,134.4163,134.1772,134.4163,8202.0
2022-08-15 11:50:00,140.54,140.75,140.32,140.72,13652.0,134.4163,134.6172,134.2059,134.5885,13652.0
2022-08-15 11:55:00,140.65,140.91,140.5,140.51,8324.0,134.5216,134.7702,134.3781,134.3877,8324.0
2022-08-15 12:00:00,140.46,140.81,140.44,140.72,4652.0,134.3398,134.6746,134.3207,134.5885,4652.0
2022-08-15 12:05:00,140.67,140.69,140.38,140.38,3535.0,134.5407,134.5598,134.2633,134.2633,3535.0
2022-08-15 12:10:00,140.37,140.78,140.33,140.77,5144.0,134.2538,134.6459,134.2155,134.6363,5144.0
2022-08-15 12:15:00,140.79,140.88,140.62,140.64,2780.0,134.6555,134.7415,134.4929,134.512,2780.0
2022-08-15 12:20:00,140.64,140.74,140.52,140.53,9813.0,134.512,134.6076,134.3972,134.4068,9813.0
2022-08-15 12:25:00,140.56,140.84,140.51,140.69,6229.0,134.4355,134.7033,134.3877,134.5598,6229.0
2022-08-15 12:30:00,140.79,140.79,140.68,140.72,1221.0,134.6555,134.6555,134.5502,134.5885,1221.0
2022-08-15 12:35:00,140.7,140.81,140.49,140.64,10976.0,134.5694,134.6746,134.3685,134.512,10976.0
2022-08-15 12:40:00,140.65,141.11,140.65,141.11,9039.0,134.5216,134.9615,134.5216,134.9615,9039.0
2022-08-15 12:45:00,141.08,141.24,141.07,141.21,15623.0,134.9328,135.0858,134.9232,135.0571,15623.0
2022-08-15 12:50:00,141.18,141.32,141.15,141.28,9197.0,135.0285,135.1624,134.9998,135.1241,9197.0
2022-08-15 12:55:00,141.28,141.46,141.25,141.4,8171.0,135.1241,135.2963,135.0954,135.2389,8171.0
2022-08-15 13:00:00,141.43,141.51,141.23,141.33,12906.0,135.2676,135.3441,135.0763,135.1719,12906.0
2022-08-15 13:05:00,141.31,141.56,141.31,141.4,5713.0,135.1528,135.3919,135.1528,135.2389,5713.0
2022-08-15 13:10:00,141.51,141.51,141.11,141.21,7653.0,135.3441,135.3441,134.9615,135.0571,7653.0
2022-08-15 13:15:00,141.21,141.21,141.05,141.07,8530.0,135.0571,135.0571,134.9041,134.9232,8530.0
2022-08-15 13:20:00,141.13,141.16,140.85,141.05,5808.0,134.9806,135.0093,134.7128,134.9041,5808.0
2022-08-15 13:25:00,141.05,141.17,141.04,141.05,5755.0,134.9041,135.0189,134.8946,134.9041,5755.0
2022-08-15 13:30:00,141.08,141.08,140.78,140.78,6473.0,134.9328,134.9328,134.6459,134.6459,6473.0
2022-08-15 13:35:00,140.81,140.93,140.67,140.83,4874.0,134.6746,134.7894,134.5407,134.6937,4874.0
2022-08-15 13:40:00,140.8,140.8,140.65,140.71,3055.0,134.665,134.665,134.5216,134.5789,3055.0
2022-08-15 13:45:00,140.66,140.76,140.37,140.74,7751.0,134.5311,134.6268,134.2538,134.6076,7751.0
2022-08-15 13:50:00,140.75,140.87,140.73,140.8,5831.0,134.6172,134.732,134.5981,134.665,5831.0
2022-08-15 13:55:00,140.79,140.85,140.56,140.59,8548.0,134.6555,134.7128,134.4355,134.4642,8548.0
2022-08-15 14:00:00,140.56,140.73,140.56,140.56,6166.0,134.4355,134.5981,134.4355,134.4355,6166.0
2022-08-15 14:05:00,140.55,140.63,140.33,140.34,6058.0,134.4259,134.5024,134.2155,134.2251,6058.0
2022-08-15 14:10:00,140.3,140.3,140.14,140.19,7696.0,134.1868,134.1868,134.0338,134.0816,7696.0
2022-08-15 14:15:00,140.19,140.71,140.18,140.66,11105.0,134.0816,134.5789,134.072,134.5311,11105.0
2022-08-15 14:20:00,140.72,140.79,140.68,140.72,5860.0,134.5885,134.6555,134.5502,134.5885,5860.0
2022-08-15 14:25:00,140.73,141.03,140.7,141.03,10337.0,134.5981,134.885,134.5694,134.885,10337.0
2022-08-15 14:30:00,141.1,141.33,141.08,141.29,10770.0,134.9519,135.1719,134.9328,135.1337,10770.0
2022-08-15 14:35:00,141.3,141.56,141.29,141.54,4854.0,135.1432,135.3919,135.1337,135.3728,4854.0
2022-08-15 14:40:00,141.5,141.52,141.44,141.45,4821.0,135.3345,135.3536,135.2771,135.2867,4821.0
2022-08-15 14:45:00,141.45,141.45,141.28,141.31,6780.0,135.2867,135.2867,135.1241,135.1528,6780.0
2022-08-15 14:50:00,141.24,141.24,141.02,141.09,11098.0,135.0858,135.0858,134.8754,134.9424,11098.0
2022-08-15 14:55:00,141.03,141.09,140.9,140.98,3500.0,134.885,134.9424,134.7607,134.8372,3500.0
2022-08-15 15:00:00,140.92,141.14,140.89,141.09,10983.0,134.7798,134.9902,134.7511,134.9424,10983.0
2022-08-15 15:05:00,141.09,141.2,141.05,141.17,4020.0,134.9424,135.0476,134.9041,135.0189,4020.0
2022-08-15 15:10:00,141.13,141.34,141.13,141.22,4931.0,134.9806,135.1815,134.9806,135.0667,4931.0
2022-08-15 15:15:00,141.27,141.4,141.26,141.39,4347.0,135.1145,135.2389,135.105,135.2293,4347.0
2022-08-15 15:20:00,141.41,141.49,141.4,141.46,4518.0,135.2484,135.3249,135.2389,135.2963,4518.0
2022-08-15 15:25:00,141.47,141.51,141.41,141.49,5160.0,135.3058,135.3441,135.2484,135.3249,5160.0
2022-08-15 15:30:00,141.49,141.61,141.38,141.59,7828.0,135.3249,135.4397,135.2197,135.4206,7828.0
2022-08-15 15:35:00,141.56,141.75,141.52,141.69,9109.0,135.3919,135.5736,135.3536,135.5162,9109.0
2022-08-15 15:40:00,141.68,141.68,141.39,141.4,13379.0,135.5067,135.5067,135.2293,135.2389,13379.0
2022-08-15 15:45:00,141.38,141.54,141.37,141.54,15083.0,135.2197,135.3728,135.2102,135.3728,15083.0
2022-08-15 15:50:00,141.64,141.71,141.48,141.5,17253.0,135.4684,135.5354,135.3154,135.3345,17253.0
2022-08-15 15:55:00,141.44,142.02,141.44,141.88,95589.0,135.2771,135.8319,135.2771,135.698,95589.0
2022-08-16 09:30:00,142.33,143.69,142.25,142.92,34491.0,136.1283,137.4291,136.0518,136.6926,34491.0
2022-08-16 09:35:00,143.11,143.59,142.02,142.37,12561.0,136.8744,137.3334,135.8319,136.1666,12561.0
2022-08-16 09:40:00,142.09,142.6,142.01,142.44,13045.0,135.8988,136.3866,135.8223,136.2336,13045.0
2022-08-16 09:45:00,142.33,142.82,142.0,142.13,7557.0,136.1283,136.597,135.8127,135.9371,7557.0
2022-08-16 09:50:00,142.0,142.86,141.89,142.86,9082.0,135.8127,136.6353,135.7075,136.6353,9082.0
2022-08-16 09:55:00,142.82,143.32,142.74,143.1,7175.0,136.597,137.0752,136.5205,136.8648,7175.0
2022-08-16 10:00:00,143.12,143.42,142.79,142.81,10420.0,136.8839,137.1709,136.5683,136.5874,10420.0
2022-08-16 10:05:00,142.92,143.33,142.72,142.89,13044.0,136.6926,137.0848,136.5014,136.6639,13044.0
2022-08-16 10:10:00,142.86,143.16,142.86,142.97,6575.0,136.6353,136.9222,136.6353,136.7405,6575.0
2022-08-16 10:15:00,142.79,143.25,142.71,142.97,6910.0,136.5683,137.0083,136.4918,136.7405,6910.0
2022-08-16 10:20:00,142.8,143.66,142.72,143.66,8303.0,136.5779,137.4004,136.5014,137.4004,8303.0
2022-08-16 10:25:00,143.56,143.58,143.26,143.47,7858.0,137.3048,137.3239,137.0178,137.2187,7858.0
2022-08-16 10:30:00,143.43,143.46,142.66,142.66,4423.0,137.1804,137.2091,136.444,136.444,4423.0
2022-08-16 10:35:00,142.65,142.95,142.63,142.78,8822.0,136.4344,136.7213,136.4153,136.5587,8822.0
2022-08-16 10:40:00,142.82,143.22,142.81,143.22,5547.0,136.597,136.9796,136.5874,136.9796,5547.0
2022-08-16 10:45:00,143.23,143.29,142.9,143.07,7923.0,136.9891,137.0465,136.6735,136.8361,7923.0
2022-08-16 10:50:00,143.14,143.29,142.69,142.79,6878.0,136.9031,137.0465,136.4727,136.5683,6878.0
2022-08-16 10:55:00,142.69,142.86,142.41,142.55,5524.0,136.4727,136.6353,136.2049,136.3388,5524.0
2022-08-16 11:00:00,142.61,142.76,142.47,142.62,2857.0,136.3961,136.5396,136.2622,136.4057,2857.0
2022-08-16 11:05:00,142.58,142.66,142.5,142.63,4818.0,136.3675,136.444,136.2909,136.4153,4818.0
2022-08-16 11:10:00,142.62,143.24,142.61,143.24,6757.0,136.4057,136.9987,136.3961,136.9987,6757.0
2022-08-16 11:15:00,143.22,143.32,143.02,143.27,3049.0,136.9796,137.0752,136.7883,137.0274,3049.0
2022-08-16 11:20:00,143.29,143.36,143.11,143.12,6732.0,137.0465,137.1135,136.8744,136.8839,6732.0
2022-08-16 11:25:00,143.23,143.34,143.13,143.28,4593.0,136.9891,137.0943,136.8935,137.037,4593.0
2022-08-16 11:30:00,143.24,143.46,143.2,143.35,4642.0,136.9987,137.2091,136.9604,137.1039,4642.0
2022-08-16 11:35:00,143.37,143.46,143.31,143.43,3947.0,137.123,137.2091,137.0656,137.1804,3947.0
2022-08-16 11:40:00,143.27,143.38,143.24,143.33,3770.0,137.0274,137.1326,136.9987,137.0848,3770.0
2022-08-16 11:45:00,143.35,143.75,143.34,143.73,4758.0,137.1039,137.4865,137.0943,137.4673,4758.0
2022-08-16 11:50:00,143.71,143.82,143.7,143.75,2766.0,137.4482,137.5534,137.4387,137.4865,2766.0
2022-08-16 11:55:00,143.7,143.84,143.62,143.7,2969.0,137.4387,137.5726,137.3621,137.4387,2969.0
2022-08-16 12:00:00,143.65,143.65,143.36,143.36,2959.0,137.3908,137.3908,137.1135,137.1135,2959.0
2022-08-16 12:05:00,143.43,143.6,143.36,143.38,2435.0,137.1804,137.343,137.1135,137.1326,2435.0
2022-08-16 12:10:00,143.44,143.72,143.43,143.72,2531.0,137.19,137.4578,137.1804,137.4578,2531.0
2022-08-16 12:15:00,143.7,143.82,143.66,143.82,4289.0,137.4387,137.5534,137.4004,137.5534,4289.0
2022-08-16 12:20:00,143.8,143.8,143.67,143.8,2100.0,137.5343,137.5343,137.41,137.5343,2100.0
2022-08-16 12:25:00,143.79,143.79,143.64,143.64,3667.0,137.5247,137.5247,137.3813,137.3813,3667.0
2022-08-16 12:30:00,143.63,143.74,143.55,143.55,4328.0,137.3717,137.4769,137.2952,137.2952,4328.0
2022-08-16 12:35:00,143.57,143.65,143.5,143.52,3253.0,137.3143,137.3908,137.2474,137.2665,3253.0
2022-08-16 12:40:00,143.52,143.55,143.4,143.45,13437.0,137.2665,137.2952,137.1517,137.1995,13437.0
2022-08-16 12:45:00,143.48,143.5,143.41,143.5,3736.0,137.2282,137.2474,137.1613,137.2474,3736.0
2022-08-16 12:50:00,143.44,143.51,143.38,143.39,6606.0,137.19,137.2569,137.1326,137.1422,6606.0
2022-08-16 12:55:00,143.4,143.4,143.11,143.11,2791.0,137.1517,137.1517,136.8744,136.8744,2791.0
2022-08-16 13:00:00,143.01,143.1,142.97,143.05,3598.0,136.7787,136.8648,136.7405,136.817,3598.0
2022-08-16 13:05:00,143.11,143.43,143.11,143.43,2479.0,136.8744,137.1804,136.8744,137.1804,2479.0
2022-08-16 13:10:00,143.47,143.57,143.35,143.35,2920.0,137.2187,137.3143,137.1039,137.1039,2920.0
2022-08-16 13:15:00,143.35,143.37,143.3,143.31,2074.0,137.1039,137.123,137.0561,137.0656,2074.0
2022-08-16 13:20:00,143.26,143.38,143.23,143.35,1600.0,137.0178,137.1326,136.9891,137.1039,1600.0
2022-08-16 13:25:00,143.44,143.44,143.24,143.27,2344.0,137.19,137.19,136.9987,137.0274,2344.0
2022-08-16 13:30:00,143.29,143.41,143.25,143.41,1708.0,137.0465,137.1613,137.0083,137.1613,1708.0
2022-08-16 13:35:00,143.38,143.53,143.35,143.49,3676.0,137.1326,137.2761,137.1039,137.2378,3676.0
2022-08-16 13:40:00,143.46,143.46,143.35,143.42,3823.0,137.2091,137.2091,137.1039,137.1709,3823.0
2022-08-16 13:45:00,143.4,143.65,143.38,143.65,2568.0,137.1517,137.3908,137.1326,137.3908,2568.0
2022-08-16 13:50:00,143.62,143.63,143.52,143.54,3473.0,137.3621,137.3717,137.2665,137.2856,3473.0
2022-08-16 13:55:00,143.49,143.6,143.39,143.4,4911.0,137.2378,137.343,137.1422,137.1517,4911.0
2022-08-16 14:00:00,143.38,143.41,143.25,143.33,7644.0,137.1326,137.1613,137.0083,137.0848,7644.0
2022-08-16 14:05:00,143.33,143.39,143.3,143.39,3294.0,137.0848,137.1422,137.0561,137.1422,3294.0
2022-08-16 14:10:00,143.41,143.55,143.4,143.55,9590.0,137.1613,137.2952,137.1517,137.2952,9590.0
2022-08-16 14:15:00,143.54,143.66,143.52,143.57,3864.0,137.2856,137.4004,137.2665,137.3143,3864.0
2022-08-16 14:20:00,143.59,143.67,143.59,143.62,4200.0,137.3334,137.41,137.3334,137.3621,4200.0
2022-08-16 14:25:00,143.64,143.72,143.6,143.72,7272.0,137.3813,137.4578,137.343,137.4578,7272.0
2022-08-16 14:30:00,143.7,143.76,143.54,143.54,4448.0,137.4387,137.496,137.2856,137.2856,4448.0
2022-08-16 14:35:00,143.5,143.51,142.96,143.07,5806.0,137.2474,137.2569,136.7309,136.8361,5806.0
2022-08-16 14:40:00,143.03,143.09,142.83,142.88,4785.0,136.7978,136.8552,136.6066,136.6544,4785.0
2022-08-16 14:45:00,142.82,142.82,142.4,142.47,6472.0,136.597,136.597,136.1953,136.2622,6472.0
2022-08-16 14:50:00,142.4,142.4,142.21,142.25,9211.0,136.1953,136.1953,136.0136,136.0518,9211.0
2022-08-16 14:55:00,142.35,142.74,142.35,142.7,3704.0,136.1475,136.5205,136.1475,136.4822,3704.0
2022-08-16 15:00:00,142.63,142.63,142.35,142.35,4146.0,136.4153,136.4153,136.1475,136.1475,4146.0
2022-08-16 15:05:00,142.31,142.57,142.3,142.49,5580.0,136.1092,136.3579,136.0997,136.2814,5580.0
2022-08-16 15:10:00,142.46,142.67,142.42,142.67,4351.0,136.2527,136.4535,136.2144,136.4535,4351.0
2022-08-16 15:15:00,142.63,142.72,142.54,142.61,3723.0,136.4153,136.5014,136.3292,136.3961,3723.0
2022-08-16 15:20:00,142.64,142.96,142.57,142.96,4764.0,136.4248,136.7309,136.3579,136.7309,4764.0
2022-08-16 15:25:00,142.96,142.98,142.82,142.89,6573.0,136.7309,136.75,136.597,136.6639,6573.0
2022-08-16 15:30:00,142.83,142.94,142.77,142.94,7626.0,136.6066,136.7118,136.5492,136.7118,7626.0
2022-08-16 15:35:00,142.93,143.15,142.91,143.05,13013.0,136.7022,136.9126,136.6831,136.817,13013.0
2022-08-16 15:40:00,142.99,143.01,142.7,142.72,9459.0,136.7596,136.7787,136.4822,136.5014,9459.0
2022-08-16 15:45:00,142.72,142.79,142.6,142.68,11149.0,136.5014,136.5683,136.3866,136.4631,11149.0
2022-08-16 15:50:00,142.68,142.78,142.54,142.58,17588.0,136.4631,136.5587,136.3292,136.3675,17588.0
2022-08-16 15:55:00,142.6,142.67,142.39,142.65,27577.0,136.3866,136.4535,136.1857,136.4344,27577.0
2022-08-17 09:30:00,140.19,141.93,139.85,140.7,62011.0,134.0816,135.7458,133.7564,134.5694,62011.0
2022-08-17 09:35:00,141.02,141.87,140.9,140.9,16421.0,134.8754,135.6884,134.7607,134.7607,16421.0
2022-08-17 09:40:00,140.99,141.39,140.55,141.19,18685.0,134.8467,135.2293,134.4259,135.038,18685.0
2022-08-17 09:45:00,140.99,141.56,140.82,141.37,4919.0,134.8467,135.3919,134.6841,135.2102,4919.0
2022-08-17 09:50:00,141.3,141.3,140.87,141.04,13961.0,135.1432,135.1432,134.732,134.8946,13961.0
2022-08-17 09:55:00,141.09,141.53,140.9,140.91,12889.0,134.9424,135.3632,134.7607,134.7702,12889.0
2022-08-17 10:00:00,141.19,141.31,140.71,140.87,5422.0,135.038,135.1528,134.5789,134.732,5422.0
2022-08-17 10:05:00,141.0,141.34,141.0,141.08,5134.0,134.8563,135.1815,134.8563,134.9328,5134.0
2022-08-17 10:10:00,141.06,141.08,140.64,140.75,4500.0,134.9137,134.9328,134.512,134.6172,4500.0
2022-08-17 10:15:00,140.75,140.75,140.48,140.57,6909.0,134.6172,134.6172,134.359,134.445,6909.0
2022-08-17 10:20:00,140.66,141.09,140.66,141.06,4287.0,134.5311,134.9424,134.5311,134.9137,4287.0
2022-08-17 10:25:00,141.01,141.08,140.8,140.83,2756.0,134.8659,134.9328,134.665,134.6937,2756.0
2022-08-17 10:30:00,140.97,141.09,140.97,140.99,3972.0,134.8276,134.9424,134.8276,134.8467,3972.0
2022-08-17 10:35:00,141.14,141.16,140.99,141.13,3672.0,134.9902,135.0093,134.8467,134.9806,3672.0
2022-08-17 10:40:00,141.09,141.61,141.04,141.5,4466.0,134.9424,135.4397,134.8946,135.3345,4466.0
2022-08-17 10:45:00,141.58,142.0,141.49,141.52,9928.0,135.411,135.8127,135.3249,135.3536,9928.0
2022-08-17 10:50:00,141.23,141.35,140.89,140.89,3610.0,135.0763,135.191,134.7511,134.7511,3610.0
2022-08-17 10:55:00,140.89,141.15,140.89,141.0,3349.0,134.7511,134.9998,134.7511,134.8563,3349.0
2022-08-17 11:00:00,140.98,141.37,140.97,141.32,2542.0,134.8372,135.2102,134.8276,135.1624,2542.0
2022-08-17 11:05:00,141.31,141.55,141.31,141.45,2459.0,135.1528,135.3823,135.1528,135.2867,2459.0
2022-08-17 11:10:00,141.46,141.57,141.34,141.35,2980.0,135.2963,135.4015,135.1815,135.191,2980.0
2022-08-17 11:15:00,141.25,141.29,140.93,140.93,5105.0,135.0954,135.1337,134.7894,134.7894,5105.0
2022-08-17 11:20:00,141.06,141.51,140.87,141.46,5229.0,134.9137,135.3441,134.732,135.2963,5229.0
2022-08-17 11:25:00,141.43,141.43,141.03,141.23,4131.0,135.2676,135.2676,134.885,135.0763,4131.0
2022-08-17 11:30:00,141.28,141.3,141.09,141.18,5451.0,135.1241,135.1432,134.9424,135.0285,5451.0
2022-08-17 11:35:00,141.13,141.16,140.84,140.87,4371.0,134.9806,135.0093,134.7033,134.732,4371.0
2022-08-17 11:40:00,140.92,140.96,140.43,140.54,18272.0,134.7798,134.818,134.3111,134.4163,18272.0
2022-08-17 11:45:00,140.58,140.8,140.46,140.8,10834.0,134.4546,134.665,134.3398,134.665,10834.0
2022-08-17 11:50:00,140.73,141.19,140.71,141.16,7158.0,134.5981,135.038,134.5789,135.0093,7158.0
2022-08-17 11:55:00,141.13,141.13,140.82,140.87,3464.0,134.9806,134.9806,134.6841,134.732,3464.0
2022-08-17 12:00:00,140.93,141.0,140.86,140.98,4670.0,134.7894,134.8563,134.7224,134.8372,4670.0
2022-08-17 12:05:00,140.93,141.0,140.66,140.68,8937.0,134.7894,134.8563,134.5311,134.5502,8937.0
2022-08-17 12:10:00,140.71,140.79,140.6,140.65,7316.0,134.5789,134.6555,134.4737,134.5216,7316.0
2022-08-17 12:15:00,140.64,140.72,140.48,140.52,5394.0,134.512,134.5885,134.359,134.3972,5394.0
2022-08-17 12:20:00,140.5,140.78,140.41,140.72,5372.0,134.3781,134.6459,134.292,134.5885,5372.0
2022-08-17 12:25:00,140.73,140.79,140.51,140.73,4707.0,134.5981,134.6555,134.3877,134.5981,4707.0
2022-08-17 12:30:00,140.65,140.69,140.39,140.43,3055.0,134.5216,134.5598,134.2729,134.3111,3055.0
2022-08-17 12:35:00,140.41,140.62,140.35,140.53,7053.0,134.292,134.4929,134.2346,134.4068,7053.0
2022-08-17 12:40:00,140.5,140.59,140.36,140.52,7195.0,134.3781,134.4642,134.2442,134.3972,7195.0
2022-08-17 12:45:00,140.46,140.46,140.32,140.32,6148.0,134.3398,134.3398,134.2059,134.2059,6148.0
2022-08-17 12:50:00,140.27,140.4,140.25,140.3,4485.0,134.1581,134.2824,134.139,134.1868,4485.0
2022-08-17 12:55:00,140.34,140.42,140.27,140.39,3938.0,134.2251,134.3016,134.1581,134.2729,3938.0
2022-08-17 13:00:00,140.38,140.49,140.29,140.45,4165.0,134.2633,134.3685,134.1772,134.3303,4165.0
2022-08-17 13:05:00,140.43,140.52,140.4,140.44,2209.0,134.3111,134.3972,134.2824,134.3207,2209.0
2022-08-17 13:10:00,140.51,140.56,140.42,140.51,3035.0,134.3877,134.4355,134.3016,134.3877,3035.0
2022-08-17 13:15:00,140.5,140.58,140.28,140.28,3000.0,134.3781,134.4546,134.1677,134.1677,3000.0
2022-08-17 13:20:00,140.26,140.49,140.26,140.43,2707.0,134.1485,134.3685,134.1485,134.3111,2707.0
2022-08-17 13:25:00,140.44,140.66,140.38,140.61,5297.0,134.3207,134.5311,134.2633,134.4833,5297.0
2022-08-17 13:30:00,140.65,140.66,140.42,140.54,6826.0,134.5216,134.5311,134.3016,134.4163,6826.0
2022-08-17 13:35:00,140.59,140.59,140.3,140.3,3360.0,134.4642,134.4642,134.1868,134.1868,3360.0
2022-08-17 13:40:00,140.31,140.5,140.24,140.33,4059.0,134.1964,134.3781,134.1294,134.2155,4059.0
2022-08-17 13:45:00,140.28,140.35,140.17,140.33,3367.0,134.1677,134.2346,134.0625,134.2155,3367.0
2022-08-17 13:50:00,140.33,140.49,140.26,140.3,3455.0,134.2155,134.3685,134.1485,134.1868,3455.0
2022-08-17 13:55:00,140.29,140.32,140.24,140.25,3377.0,134.1772,134.2059,134.1294,134.139,3377.0
2022-08-17 14:00:00,140.3,140.84,140.22,140.64,13893.0,134.1868,134.7033,134.1103,134.512,13893.0
2022-08-17 14:05:00,140.68,141.03,140.42,140.96,6805.0,134.5502,134.885,134.3016,134.818,6805.0
2022-08-17 14:10:00,140.9,141.44,140.86,141.41,5537.0,134.7607,135.2771,134.7224,135.2484,5537.0
2022-08-17 14:15:00,141.43,141.52,141.02,141.2,8036.0,135.2676,135.3536,134.8754,135.0476,8036.0
2022-08-17 14:20:00,141.11,141.13,140.78,141.06,3414.0,134.9615,134.9806,134.6459,134.9137,3414.0
2022-08-17 14:25:00,141.05,141.3,140.93,141.21,6271.0,134.9041,135.1432,134.7894,135.0571,6271.0
2022-08-17 14:30:00,141.25,141.44,141.13,141.3,5135.0,135.0954,135.2771,134.9806,135.1432,5135.0
2022-08-17 14:35:00,141.28,141.5,141.27,141.46,9052.0,135.1241,135.3345,135.1145,135.2963,9052.0
2022-08-17 14:40:00,141.49,141.49,140.95,141.02,5849.0,135.3249,135.3249,134.8085,134.8754,5849.0
2022-08-17 14:45:00,140.99,141.13,140.88,141.03,5022.0,134.8467,134.9806,134.7415,134.885,5022.0
2022-08-17 14:50:00,140.99,141.06,140.88,140.96,5541.0,134.8467,134.9137,134.7415,134.818,5541.0
2022-08-17 14:55:00,140.96,141.07,140.8,140.81,6833.0,134.818,134.9232,134.665,134.6746,6833.0
2022-08-17 15:00:00,140.86,141.14,140.84,141.11,2840.0,134.7224,134.9902,134.7033,134.9615,2840.0
2022-08-17 15:05:00,141.12,141.21,140.9,140.9,6337.0,134.9711,135.0571,134.7607,134.7607,6337.0
2022-08-17 15:10:00,140.95,140.98,140.53,140.8,4872.0,134.8085,134.8372,134.4068,134.665,4872.0
2022-08-17 15:15:00,140.86,140.86,140.64,140.64,5566.0,134.7224,134.7224,134.512,134.512,5566.0
2022-08-17 15:20:00,140.61,140.65,140.44,140.65,4902.0,134.4833,134.5216,134.3207,134.5216,4902.0
2022-08-17 15:25:00,140.78,140.8,140.5,140.76,5541.0,134.6459,134.665,134.3781,134.6268,5541.0
2022-08-17 15:30:00,140.75,140.88,140.59,140.78,8073.0,134.6172,134.7415,134.4642,134.6459,8073.0
2022-08-17 15:35:00,140.78,140.9,140.73,140.75,6665.0,134.6459,134.7607,134.5981,134.6172,6665.0
2022-08-17 15:40:00,140.77,140.87,140.68,140.74,7343.0,134.6363,134.732,134.5502,134.6076,7343.0
2022-08-17 15:45:00,140.7,140.71,140.26,140.34,15157.0,134.5694,134.5789,134.1485,134.2251,15157.0
2022-08-17 15:50:00,140.35,140.48,140.14,140.37,24817.0,134.2346,134.359,134.0338,134.2538,24817.0
2022-08-17 15:55:00,140.33,140.54,140.2,140.46,38722.0,134.2155,134.4163,134.0912,134.3398,38722.0
2022-08-18 09:30:00,141.88,142.55,141.88,141.91,25808.0,135.698,136.3388,135.698,135.7266,25808.0
2022-08-18 09:35:00,142.04,142.25,141.7,142.15,6513.0,135.851,136.0518,135.5258,135.9562,6513.0
2022-08-18 09:40:00,142.13,142.42,141.79,142.28,3394.0,135.9371,136.2144,135.6119,136.0805,3394.0
2022-08-18 09:45:00,142.19,142.19,141.6,141.6,6887.0,135.9944,135.9944,135.4302,135.4302,6887.0
2022-08-18 09:50:00,141.61,142.18,141.52,141.69,7386.0,135.4397,135.9849,135.3536,135.5162,7386.0
2022-08-18 09:55:00,141.82,142.14,141.7,141.9,4493.0,135.6406,135.9466,135.5258,135.7171,4493.0
2022-08-18 10:00:00,141.81,141.93,141.73,141.91,805.0,135.631,135.7458,135.5545,135.7266,805.0
2022-08-18 10:05:00,141.84,141.84,141.46,141.65,4020.0,135.6597,135.6597,135.2963,135.478,4020.0
2022-08-18 10:10:00,141.74,141.9,141.64,141.76,2535.0,135.5641,135.7171,135.4684,135.5832,2535.0
2022-08-18 10:15:00,141.99,141.99,141.68,141.73,2076.0,135.8032,135.8032,135.5067,135.5545,2076.0
2022-08-18 10:20:00,141.74,142.23,141.71,142.23,5555.0,135.5641,136.0327,135.5354,136.0327,5555.0
2022-08-18 10:25:00,142.09,142.23,142.02,142.02,1939.0,135.8988,136.0327,135.8319,135.8319,1939.0
2022-08-18 10:30:00,142.07,142.18,141.84,142.18,4848.0,135.8797,135.9849,135.6597,135.9849,4848.0
2022-08-18 10:35:00,142.1,142.71,142.05,142.68,13821.0,135.9084,136.4918,135.8605,136.4631,13821.0
2022-08-18 10:40:00,142.7,143.11,142.58,143.11,7509.0,136.4822,136.8744,136.3675,136.8744,7509.0
2022-08-18 10:45:00,143.08,143.08,142.65,142.67,5768.0,136.8457,136.8457,136.4344,136.4535,5768.0
2022-08-18 10:50:00,142.74,142.74,142.53,142.54,3619.0,136.5205,136.5205,136.3196,136.3292,3619.0
2022-08-18 10:55:00,142.54,142.71,142.5,142.55,8630.0,136.3292,136.4918,136.2909,136.3388,8630.0
2022-08-18 11:00:00,142.62,142.7,142.43,142.43,7740.0,136.4057,136.4822,136.224,136.224,7740.0
2022-08-18 11:05:00,142.47,142.48,142.06,142.15,5687.0,136.2622,136.2718,135.8701,135.9562,5687.0
2022-08-18 11:10:00,142.23,142.57,142.19,142.57,6424.0,136.0327,136.3579,135.9944,136.3579,6424.0
2022-08-18 11:15:00,142.53,142.6,142.45,142.54,2783.0,136.3196,136.3866,136.2431,136.3292,2783.0
2022-08-18 11:20:00,142.54,142.54,142.37,142.51,2774.0,136.3292,136.3292,136.1666,136.3005,2774.0
2022-08-18 11:25:00,142.4,142.4,142.2,142.27,1101.0,136.1953,136.1953,136.004,136.071,1101.0
2022-08-18 11:30:00,142.35,142.42,142.27,142.33,2339.0,136.1475,136.2144,136.071,136.1283,2339.0
2022-08-18 11:35:00,142.28,142.79,142.28,142.79,1602.0,136.0805,136.5683,136.0805,136.5683,1602.0
2022-08-18 11:40:00,142.81,142.86,142.75,142.83,850.0,136.5874,136.6353,136.53,136.6066,850.0
2022-08-18 11:45:00,142.86,142.87,142.72,142.79,1200.0,136.6353,136.6448,136.5014,136.5683,1200.0
2022-08-18 11:50:00,142.89,143.02,142.86,142.92,5373.0,136.6639,136.7883,136.6353,136.6926,5373.0
2022-08-18 11:55:00,142.9,142.91,142.77,142.91,2310.0,136.6735,136.6831,136.5492,136.6831,2310.0
2022-08-18 12:00:00,142.94,142.96,142.9,142.94,803.0,136.7118,136.7309,136.6735,136.7118,803.0
2022-08-18 12:05:00,142.97,143.04,142.92,142.96,4590.0,136.7405,136.8074,136.6926,136.7309,4590.0
2022-08-18 12:10:00,142.94,142.94,142.69,142.69,6869.0,136.7118,136.7118,136.4727,136.4727,6869.0
2022-08-18 12:15:00,142.75,142.81,142.63,142.75,2200.0,136.53,136.5874,136.4153,136.53,2200.0
2022-08-18 12:20:00,142.75,142.75,142.39,142.39,3018.0,136.53,136.53,136.1857,136.1857,3018.0
2022-08-18 12:25:00,142.38,142.39,142.17,142.19,4254.0,136.1762,136.1857,135.9753,135.9944,4254.0
2022-08-18 12:30:00,142.09,142.13,141.93,142.13,1397.0,135.8988,135.9371,135.7458,135.9371,1397.0
2022-08-18 12:35:00,142.17,142.19,142.09,142.19,1146.0,135.9753,135.9944,135.8988,135.9944,1146.0
2022-08-18 12:40:00,142.2,142.42,142.2,142.26,2544.0,136.004,136.2144,136.004,136.0614,2544.0
2022-08-18 12:45:00,142.26,142.46,142.22,142.3,3256.0,136.0614,136.2527,136.0231,136.0997,3256.0
2022-08-18 12:50:00,142.32,142.4,142.29,142.34,2900.0,136.1188,136.1953,136.0901,136.1379,2900.0
2022-08-18 12:55:00,142.35,142.37,142.25,142.34,1386.0,136.1475,136.1666,136.0518,136.1379,1386.0
2022-08-18 13:00:00,142.43,142.45,142.3,142.32,1818.0,136.224,136.2431,136.0997,136.1188,1818.0
2022-08-18 13:05:00,142.46,142.59,142.46,142.53,1938.0,136.2527,136.377,136.2527,136.3196,1938.0
2022-08-18 13:10:00,142.46,142.81,142.46,142.67,11616.0,136.2527,136.5874,136.2527,136.4535,11616.0
2022-08-18 13:15:00,142.71,142.75,142.5,142.56,2297.0,136.4918,136.53,136.2909,136.3483,2297.0
2022-08-18 13:20:00,142.68,142.76,142.66,142.72,1100.0,136.4631,136.5396,136.444,136.5014,1100.0
2022-08-18 13:25:00,142.77,142.88,142.74,142.88,1742.0,136.5492,136.6544,136.5205,136.6544,1742.0
2022-08-18 13:30:00,142.84,142.88,142.77,142.81,2029.0,136.6161,136.6544,136.5492,136.5874,2029.0
2022-08-18 13:35:00,142.87,143.0,142.83,143.0,1545.0,136.6448,136.7692,136.6066,136.7692,1545.0
2022-08-18 13:40:00,142.9,142.96,142.9,142.93,1423.0,136.6735,136.7309,136.6735,136.7022,1423.0
2022-08-18 13:45:00,142.88,142.91,142.77,142.8,2608.0,136.6544,136.6831,136.5492,136.5779,2608.0
2022-08-18 13:50:00,142.77,142.81,142.66,142.66,2464.0,136.5492,136.5874,136.444,136.444,2464.0
2022-08-18 13:55:00,142.68,142.71,142.5,142.64,5016.0,136.4631,136.4918,136.2909,136.4248,5016.0
2022-08-18 14:00:00,142.64,142.7,142.61,142.69,3994.0,136.4248,136.4822,136.3961,136.4727,3994.0
2022-08-18 14:05:00,142.66,142.77,142.61,142.77,3108.0,136.444,136.5492,136.3961,136.5492,3108.0
2022-08-18 14:10:00,142.79,142.87,142.73,142.73,8047.0,136.5683,136.6448,136.5109,136.5109,8047.0
2022-08-18 14:15:00,142.66,142.85,142.66,142.85,5516.0,136.444,136.6257,136.444,136.6257,5516.0
2022-08-18 14:20:00,142.8,142.86,142.66,142.8,2992.0,136.5779,136.6353,136.444,136.5779,2992.0
2022-08-18 14:25:00,142.78,142.79,142.64,142.69,2572.0,136.5587,136.5683,136.4248,136.4727,2572.0
2022-08-18 14:30:00,142.59,142.73,142.55,142.69,3561.0,136.377,136.5109,136.3388,136.4727,3561.0
2022-08-18 14:35:00,142.69,142.73,142.55,142.61,2047.0,136.4727,136.5109,136.3388,136.3961,2047.0
2022-08-18 14:40:00,142.6,142.65,142.58,142.65,2084.0,136.3866,136.4344,136.3675,136.4344,2084.0
2022-08-18 14:45:00,142.66,142.66,142.47,142.54,2114.0,136.444,136.444,136.2622,136.3292,2114.0
2022-08-18 14:50:00,142.42,142.64,142.42,142.63,2508.0,136.2144,136.4248,136.2144,136.4153,2508.0
2022-08-18 14:55:00,142.64,142.67,142.52,142.52,2311.0,136.4248,136.4535,136.3101,136.3101,2311.0
2022-08-18 15:00:00,142.58,142.74,142.53,142.74,2100.0,136.3675,136.5205,136.3196,136.5205,2100.0
2022-08-18 15:05:00,142.78,142.78,142.65,142.74,1954.0,136.5587,136.5587,136.4344,136.5205,1954.0
2022-08-18 15:10:00,142.68,142.83,142.68,142.78,3591.0,136.4631,136.6066,136.4631,136.5587,3591.0
2022-08-18 15:15:00,142.75,142.82,142.68,142.76,4076.0,136.53,136.597,136.4631,136.5396,4076.0
2022-08-18 15:20:00,142.71,142.71,142.51,142.69,2568.0,136.4918,136.4918,136.3005,136.4727,2568.0
2022-08-18 15:25:00,142.67,142.7,142.52,142.67,6461.0,136.4535,136.4822,136.3101,136.4535,6461.0
2022-08-18 15:30:00,142.64,142.9,142.62,142.9,3200.0,136.4248,136.6735,136.4057,136.6735,3200.0
2022-08-18 15:35:00,142.88,142.95,142.77,142.89,4464.0,136.6544,136.7213,136.5492,136.6639,4464.0
2022-08-18 15:40:00,142.88,142.97,142.81,142.83,9144.0,136.6544,136.7405,136.5874,136.6066,9144.0
2022-08-18 15:45:00,142.79,142.82,142.51,142.51,11607.0,136.5683,136.597,136.3005,136.3005,11607.0
2022-08-18 15:50:00,142.58,142.58,142.25,142.31,12021.0,136.3675,136.3675,136.0518,136.1092,12021.0
2022-08-18 15:55:00,142.31,142.62,142.28,142.62,39039.0,136.1092,136.4057,136.0805,136.4057,39039.0
2022-08-19 09:30:00,140.73,140.81,139.21,139.49,71600.0,134.5981,134.6746,133.1443,133.4121,71600.0
2022-08-19 09:35:00,139.51,140.52,139.31,140.46,16503.0,133.4312,134.3972,133.2399,134.3398,16503.0
2022-08-19 09:40:00,140.35,140.41,139.15,139.15,11069.0,134.2346,134.292,133.0869,133.0869,11069.0
2022-08-19 09:45:00,139.19,139.82,139.05,139.15,23857.0,133.1252,133.7277,132.9913,133.0869,23857.0
2022-08-19 09:50:00,139.15,139.35,138.61,138.61,29253.0,133.0869,133.2782,132.5704,132.5704,29253.0
2022-08-19 09:55:00,138.71,138.78,138.48,138.56,15283.0,132.6661,132.733,132.4461,132.5226,15283.0
2022-08-19 10:00:00,138.45,138.63,138.11,138.11,37261.0,132.4174,132.5896,132.0922,132.0922,37261.0
2022-08-19 10:05:00,138.17,138.2,137.29,137.32,19902.0,132.1496,132.1783,131.308,131.3366,19902.0
2022-08-19 10:10:00,137.3,137.51,136.46,136.65,28179.0,131.3175,131.5184,130.5141,130.6958,28179.0
2022-08-19 10:15:00,136.72,137.31,136.71,136.82,9154.0,130.7628,131.3271,130.7532,130.8584,9154.0
2022-08-19 10:20:00,136.97,137.54,136.96,137.36,13839.0,131.0019,131.5471,130.9923,131.3749,13839.0
2022-08-19 10:25:00,137.43,138.05,137.35,138.05,10930.0,131.4419,132.0348,131.3653,132.0348,10930.0
2022-08-19 10:30:00,138.04,138.59,137.95,138.47,9392.0,132.0253,132.5513,131.9392,132.4365,9392.0
2022-08-19 10:35:00,138.35,138.57,138.17,138.17,9905.0,132.3218,132.5322,132.1496,132.1496,9905.0
2022-08-19 10:40:00,138.25,138.4,138.09,138.3,5021.0,132.2261,132.3696,132.0731,132.2739,5021.0
2022-08-19 10:45:00,138.32,138.5,138.12,138.44,6019.0,132.2931,132.4652,132.1018,132.4078,6019.0
2022-08-19 10:50:00,138.4,138.4,138.1,138.1,6795.0,132.3696,132.3696,132.0827,132.0827,6795.0
2022-08-19 10:55:00,138.1,138.21,137.86,138.1,4561.0,132.0827,132.1879,131.8531,132.0827,4561.0
2022-08-19 11:00:00,138.08,138.24,137.67,137.85,28506.0,132.0635,132.2166,131.6714,131.8436,28506.0
2022-08-19 11:05:00,137.76,137.77,137.4,137.45,7014.0,131.7575,131.767,131.4132,131.461,7014.0
2022-08-19 11:10:00,137.46,137.59,137.39,137.46,8377.0,131.4705,131.5949,131.4036,131.4705,8377.0
2022-08-19 11:15:00,137.4,137.68,137.32,137.38,7319.0,131.4132,131.681,131.3366,131.394,7319.0
2022-08-19 11:20:00,137.35,137.4,137.24,137.24,3780.0,131.3653,131.4132,131.2601,131.2601,3780.0
2022-08-19 11:25:00,137.32,137.34,137.15,137.28,5720.0,131.3366,131.3558,131.1741,131.2984,5720.0
2022-08-19 11:30:00,137.32,137.49,137.25,137.3,11965.0,131.3366,131.4992,131.2697,131.3175,11965.0
2022-08-19 11:35:00,137.3,137.44,137.18,137.2,7165.0,131.3175,131.4514,131.2027,131.2219,7165.0
2022-08-19 11:40:00,137.13,137.5,137.12,137.37,10267.0,131.1549,131.5088,131.1454,131.3845,10267.0
2022-08-19 11:45:00,137.37,138.03,137.33,137.84,5789.0,131.3845,132.0157,131.3462,131.834,5789.0
2022-08-19 11:50:00,137.78,137.89,137.71,137.77,4170.0,131.7766,131.8818,131.7097,131.767,4170.0
2022-08-19 11:55:00,137.72,137.88,137.55,137.62,3313.0,131.7192,131.8722,131.5566,131.6236,3313.0
2022-08-19 12:00:00,137.58,137.6,137.48,137.57,2708.0,131.5853,131.6044,131.4897,131.5758,2708.0
2022-08-19 12:05:00,137.56,137.66,137.55,137.55,3290.0,131.5662,131.6618,131.5566,131.5566,3290.0
2022-08-19 12:10:00,137.67,137.95,137.64,137.85,4589.0,131.6714,131.9392,131.6427,131.8436,4589.0
2022-08-19 12:15:00,137.85,138.13,137.8,138.13,3848.0,131.8436,132.1114,131.7957,132.1114,3848.0
2022-08-19 12:20:00,138.11,138.11,137.98,138.01,2632.0,132.0922,132.0922,131.9679,131.9966,2632.0
2022-08-19 12:25:00,138.02,138.02,137.84,137.9,2924.0,132.0061,132.0061,131.834,131.8914,2924.0
2022-08-19 12:30:00,137.9,138.22,137.89,138.19,2640.0,131.8914,132.1974,131.8818,132.1687,2640.0
2022-08-19 12:35:00,138.18,138.51,138.18,138.45,2034.0,132.1592,132.4748,132.1592,132.4174,2034.0
2022-08-19 12:40:00,138.41,138.53,138.31,138.5,4494.0,132.3792,132.4939,132.2835,132.4652,4494.0
2022-08-19 12:45:00,138.41,138.61,138.36,138.47,7781.0,132.3792,132.5704,132.3313,132.4365,7781.0
2022-08-19 12:50:00,138.49,138.58,138.48,138.54,908.0,132.4557,132.5417,132.4461,132.5035,908.0
2022-08-19 12:55:00,138.54,138.68,138.53,138.61,2202.0,132.5035,132.6374,132.4939,132.5704,2202.0
2022-08-19 13:00:00,138.56,138.61,138.49,138.61,1690.0,132.5226,132.5704,132.4557,132.5704,1690.0
2022-08-19 13:05:00,138.5,138.65,138.48,138.63,2353.0,132.4652,132.6087,132.4461,132.5896,2353.0
2022-08-19 13:10:00,138.65,138.67,138.37,138.44,1972.0,132.6087,132.6278,132.3409,132.4078,1972.0
2022-08-19 13:15:00,138.45,138.58,138.43,138.58,2700.0,132.4174,132.5417,132.3983,132.5417,2700.0
2022-08-19 13:20:00,138.58,138.59,138.48,138.56,1570.0,132.5417,132.5513,132.4461,132.5226,1570.0
2022-08-19 13:25:00,138.58,138.63,138.44,138.47,1800.0,132.5417,132.5896,132.4078,132.4365,1800.0
2022-08-19 13:30:00,138.43,138.47,138.34,138.44,5481.0,132.3983,132.4365,132.3122,132.4078,5481.0
2022-08-19 13:35:00,138.48,138.48,138.29,138.39,1999.0,132.4461,132.4461,132.2644,132.36,1999.0
2022-08-19 13:40:00,138.34,138.58,138.32,138.44,5448.0,132.3122,132.5417,132.2931,132.4078,5448.0
2022-08-19 13:45:00,138.43,138.44,138.32,138.32,2202.0,132.3983,132.4078,132.2931,132.2931,2202.0
2022-08-19 13:50:00,138.29,138.33,138.15,138.24,4374.0,132.2644,132.3026,132.1305,132.2166,4374.0
2022-08-19 13:55:00,138.33,138.41,138.28,138.4,3868.0,132.3026,132.3792,132.2548,132.3696,3868.0
2022-08-19 14:00:00,138.31,138.66,138.31,138.63,8016.0,132.2835,132.6183,132.2835,132.5896,8016.0
2022-08-19 14:05:00,138.61,138.7,138.55,138.65,3373.0,132.5704,132.6565,132.5131,132.6087,3373.0
2022-08-19 14:10:00,138.71,138.74,138.29,138.3,5400.0,132.6661,132.6948,132.2644,132.2739,5400.0
2022-08-19 14:15:00,138.36,138.36,138.27,138.31,11409.0,132.3313,132.3313,132.2453,132.2835,11409.0
2022-08-19 14:20:00,138.3,138.51,138.3,138.49,2229.0,132.2739,132.4748,132.2739,132.4557,2229.0
2022-08-19 14:25:00,138.42,138.55,138.38,138.54,5723.0,132.3887,132.5131,132.3505,132.5035,5723.0
2022-08-19 14:30:00,138.56,138.85,138.45,138.84,6074.0,132.5226,132.8,132.4174,132.7904,6074.0
2022-08-19 14:35:00,138.9,138.97,138.68,138.7,4966.0,132.8478,132.9148,132.6374,132.6565,4966.0
2022-08-19 14:40:00,138.67,138.69,138.48,138.63,6967.0,132.6278,132.647,132.4461,132.5896,6967.0
2022-08-19 14:45:00,138.58,138.6,138.51,138.57,2454.0,132.5417,132.5609,132.4748,132.5322,2454.0
2022-08-19 14:50:00,138.5,138.53,138.25,138.31,4890.0,132.4652,132.4939,132.2261,132.2835,4890.0
2022-08-19 14:55:00,138.29,138.3,138.12,138.3,3518.0,132.2644,132.2739,132.1018,132.2739,3518.0
2022-08-19 15:00:00,138.3,138.35,138.14,138.35,7558.0,132.2739,132.3218,132.1209,132.3218,7558.0
2022-08-19 15:05:00,138.33,138.5,138.28,138.47,5803.0,132.3026,132.4652,132.2548,132.4365,5803.0
2022-08-19 15:10:00,138.52,138.86,138.52,138.84,3704.0,132.4844,132.8095,132.4844,132.7904,3704.0
2022-08-19 15:15:00,138.78,138.86,138.72,138.73,3413.0,132.733,132.8095,132.6756,132.6852,3413.0
2022-08-19 15:20:00,138.82,138.86,138.68,138.72,5369.0,132.7713,132.8095,132.6374,132.6756,5369.0
2022-08-19 15:25:00,138.72,138.76,138.58,138.63,4985.0,132.6756,132.7139,132.5417,132.5896,4985.0
2022-08-19 15:30:00,138.66,138.79,138.61,138.66,6038.0,132.6183,132.7426,132.5704,132.6183,6038.0
2022-08-19 15:35:00,138.67,138.73,138.55,138.55,4882.0,132.6278,132.6852,132.5131,132.5131,4882.0
2022-08-19 15:40:00,138.55,138.6,138.47,138.57,7308.0,132.5131,132.5609,132.4365,132.5322,7308.0
2022-08-19 15:45:00,138.67,138.68,138.33,138.48,10305.0,132.6278,132.6374,132.3026,132.4461,10305.0
2022-08-19 15:50:00,138.48,138.62,138.24,138.25,27658.0,132.4461,132.58,132.2166,132.2261,27658.0
2022-08-19 15:55:00,138.29,138.29,137.95,138.29,111398.0,132.2644,132.2644,131.9392,132.2644,111398.0
2022-08-22 09:30:00,135.98,136.75,135.15,135.58,68426.0,130.055,130.7915,129.2612,129.6725,68426.0
2022-08-22 09:35:00,135.56,136.35,135.13,136.13,31088.0,129.6533,130.4089,129.2421,130.1985,31088.0
2022-08-22 09:40:00,136.04,136.33,135.87,136.0,10063.0,130.1124,130.3898,129.9498,130.0742,10063.0
2022-08-22 09:45:00,135.89,136.1,135.76,135.9,16267.0,129.969,130.1698,129.8446,129.9785,16267.0
2022-08-22 09:50:00,135.89,136.15,135.6,136.03,15453.0,129.969,130.2176,129.6916,130.1029,15453.0
2022-08-22 09:55:00,136.04,136.19,135.82,135.86,14802.0,130.1124,130.2559,129.902,129.9403,14802.0
2022-08-22 10:00:00,135.94,135.95,135.55,135.83,15876.0,130.0168,130.0263,129.6438,129.9116,15876.0
2022-08-22 10:05:00,135.81,136.19,135.77,135.96,5931.0,129.8924,130.2559,129.8542,130.0359,5931.0
2022-08-22 10:10:00,136.01,136.08,135.79,135.92,9147.0,130.0837,130.1507,129.8733,129.9976,9147.0
2022-08-22 10:15:00,135.89,136.09,135.82,135.96,6779.0,129.969,130.1602,129.902,130.0359,6779.0
2022-08-22 10:20:00,135.84,135.89,135.56,135.62,13073.0,129.9211,129.969,129.6533,129.7107,13073.0
2022-08-22 10:25:00,135.55,135.55,135.12,135.12,9050.0,129.6438,129.6438,129.2325,129.2325,9050.0
2022-08-22 10:30:00,135.09,135.43,135.08,135.11,7161.0,129.2038,129.529,129.1942,129.2229,7161.0
2022-08-22 10:35:00,135.12,135.79,135.09,135.79,7167.0,129.2325,129.8733,129.2038,129.8733,7167.0
2022-08-22 10:40:00,135.74,136.06,135.7,135.88,7541.0,129.8255,130.1315,129.7872,129.9594,7541.0
2022-08-22 10:45:00,135.84,136.25,135.8,136.17,6913.0,129.9211,130.3133,129.8829,130.2368,6913.0
2022-08-22 10:50:00,136.12,136.16,135.94,136.02,7717.0,130.1889,130.2272,130.0168,130.0933,7717.0
2022-08-22 10:55:00,136.04,136.05,135.85,135.86,6768.0,130.1124,130.122,129.9307,129.9403,6768.0
2022-08-22 11:00:00,135.95,136.5,135.9,136.46,61209.0,130.0263,130.5524,129.9785,130.5141,61209.0
2022-08-22 11:05:00,136.53,136.87,136.52,136.77,12529.0,130.5811,130.9063,130.5715,130.8106,12529.0
2022-08-22 11:10:00,136.76,136.95,136.68,136.89,12595.0,130.801,130.9828,130.7245,130.9254,12595.0
2022-08-22 11:15:00,136.91,136.98,136.7,136.75,7962.0,130.9445,131.0115,130.7437,130.7915,7962.0
2022-08-22 11:20:00,136.75,137.07,136.72,137.03,11201.0,130.7915,131.0975,130.7628,131.0593,11201.0
2022-08-22 11:25:00,137.06,137.08,136.86,136.91,12706.0,131.088,131.1071,130.8967,130.9445,12706.0
2022-08-22 11:30:00,136.89,137.22,136.78,137.19,8847.0,130.9254,131.241,130.8202,131.2123,8847.0
2022-08-22 11:35:00,137.21,137.45,137.21,137.39,4872.0,131.2314,131.461,131.2314,131.4036,4872.0
2022-08-22 11:40:00,137.43,137.5,137.2,137.2,6128.0,131.4419,131.5088,131.2219,131.2219,6128.0
2022-08-22 11:45:00,137.18,137.28,137.01,137.01,3250.0,131.2027,131.2984,131.0402,131.0402,3250.0
2022-08-22 11:50:00,137.01,137.04,136.86,136.94,3502.0,131.0402,131.0688,130.8967,130.9732,3502.0
2022-08-22 11:55:00,136.94,137.14,136.9,137.14,4081.0,130.9732,131.1645,130.9349,131.1645,4081.0
2022-08-22 12:00:00,137.1,137.5,137.1,137.46,16134.0,131.1262,131.5088,131.1262,131.4705,16134.0
2022-08-22 12:05:00,137.44,137.44,137.05,137.1,17803.0,131.4514,131.4514,131.0784,131.1262,17803.0
2022-08-22 12:10:00,137.17,137.22,136.97,137.05,3519.0,131.1932,131.241,131.0019,131.0784,3519.0
2022-08-22 12:15:00,137.09,137.31,137.02,137.27,4035.0,131.1167,131.3271,131.0497,131.2888,4035.0
2022-08-22 12:20:00,137.31,137.5,137.31,137.43,9000.0,131.3271,131.5088,131.3271,131.4419,9000.0
2022-08-22 12:25:00,137.41,137.48,137.13,137.21,14359.0,131.4227,131.4897,131.1549,131.2314,14359.0
2022-08-22 12:30:00,137.26,137.3,137.18,137.28,7670.0,131.2793,131.3175,131.2027,131.2984,7670.0
2022-08-22 12:35:00,137.25,137.42,137.2,137.38,2980.0,131.2697,131.4323,131.2219,131.394,2980.0
2022-08-22 12:40:00,137.39,137.39,137.2,137.28,8602.0,131.4036,131.4036,131.2219,131.2984,8602.0
2022-08-22 12:45:00,137.32,137.44,137.24,137.37,6068.0,131.3366,131.4514,131.2601,131.3845,6068.0
2022-08-22 12:50:00,137.36,137.45,137.26,137.31,15663.0,131.3749,131.461,131.2793,131.3271,15663.0
2022-08-22 12:55:00,137.31,137.49,137.3,137.43,5497.0,131.3271,131.4992,131.3175,131.4419,5497.0
2022-08-22 13:00:00,137.44,137.44,137.09,137.12,12030.0,131.4514,131.4514,131.1167,131.1454,12030.0
2022-08-22 13:05:00,137.12,137.12,136.75,136.77,18418.0,131.1454,131.1454,130.7915,130.8106,18418.0
2022-08-22 13:10:00,136.72,136.75,136.5,136.52,11010.0,130.7628,130.7915,130.5524,130.5715,11010.0
2022-08-22 13:15:00,136.5,136.53,136.38,136.39,11541.0,130.5524,130.5811,130.4376,130.4472,11541.0
2022-08-22 13:20:00,136.41,136.45,136.3,136.31,7985.0,130.4663,130.5046,130.3611,130.3707,7985.0
2022-08-22 13:25:00,136.28,136.4,136.22,136.25,29869.0,130.342,130.4567,130.2846,130.3133,29869.0
2022-08-22 13:30:00,136.25,136.27,136.02,136.05,17552.0,130.3133,130.3324,130.0933,130.122,17552.0
2022-08-22 13:35:00,136.03,136.13,136.01,136.04,17403.0,130.1029,130.1985,130.0837,130.1124,17403.0
2022-08-22 13:40:00,136.04,136.09,135.94,135.95,7590.0,130.1124,130.1602,130.0168,130.0263,7590.0
2022-08-22 13:45:00,135.94,135.96,135.76,135.81,7941.0,130.0168,130.0359,129.8446,129.8924,7941.0
2022-08-22 13:50:00,135.77,136.31,135.71,136.28,7845.0,129.8542,130.3707,129.7968,130.342,7845.0
2022-08-22 13:55:00,136.29,136.29,136.07,136.16,12829.0,130.3515,130.3515,130.1411,130.2272,12829.0
2022-08-22 14:00:00,136.19,136.35,136.19,136.25,7574.0,130.2559,130.4089,130.2559,130.3133,7574.0
2022-08-22 14:05:00,136.21,136.48,136.19,136.48,6548.0,130.275,130.5332,130.2559,130.5332,6548.0
2022-08-22 14:10:00,136.5,136.61,136.25,136.61,11713.0,130.5524,130.6576,130.3133,130.6576,11713.0
2022-08-22 14:15:00,136.59,136.86,136.59,136.74,9896.0,130.6385,130.8967,130.6385,130.7819,9896.0
2022-08-22 14:20:00,136.72,136.72,136.43,136.43,5686.0,130.7628,130.7628,130.4854,130.4854,5686.0
2022-08-22 14:25:00,136.39,136.45,136.27,136.4,6291.0,130.4472,130.5046,130.3324,130.4567,6291.0
2022-08-22 14:30:00,136.43,136.47,136.33,136.39,2793.0,130.4854,130.5237,130.3898,130.4472,2793.0
2022-08-22 14:35:00,136.4,136.42,136.29,136.36,5113.0,130.4567,130.4759,130.3515,130.4185,5113.0
2022-08-22 14:40:00,136.35,136.35,136.26,136.26,8570.0,130.4089,130.4089,130.3228,130.3228,8570.0
2022-08-22 14:45:00,136.28,136.39,136.22,136.39,6007.0,130.342,130.4472,130.2846,130.4472,6007.0
2022-08-22 14:50:00,136.39,136.48,136.37,136.44,12438.0,130.4472,130.5332,130.428,130.495,12438.0
2022-08-22 14:55:00,136.42,136.48,136.25,136.45,6440.0,130.4759,130.5332,130.3133,130.5046,6440.0
2022-08-22 15:00:00,136.42,136.48,136.3,136.33,12554.0,130.4759,130.5332,130.3611,130.3898,12554.0
2022-08-22 15:05:00,136.31,136.52,136.27,136.38,8265.0,130.3707,130.5715,130.3324,130.4376,8265.0
2022-08-22 15:10:00,136.39,136.49,136.36,136.45,10382.0,130.4472,130.5428,130.4185,130.5046,10382.0
2022-08-22 15:15:00,136.46,136.5,136.28,136.29,5074.0,130.5141,130.5524,130.342,130.3515,5074.0
2022-08-22 15:20:00,136.31,136.34,135.95,135.96,18074.0,130.3707,130.3993,130.0263,130.0359,18074.0
2022-08-22 15:25:00,135.99,136.09,135.69,135.77,7576.0,130.0646,130.1602,129.7777,129.8542,7576.0
2022-08-22 15:30:00,135.78,135.81,135.44,135.5,15954.0,129.8637,129.8924,129.5386,129.5959,15954.0
2022-08-22 15:35:00,135.52,135.66,135.43,135.5,16501.0,129.6151,129.749,129.529,129.5959,16501.0
2022-08-22 15:40:00,135.51,135.52,134.95,134.98,32009.0,129.6055,129.6151,129.0699,129.0986,32009.0
2022-08-22 15:45:00,134.94,135.31,134.92,135.3,32852.0,129.0603,129.4142,129.0412,129.4047,32852.0
2022-08-22 15:50:00,135.29,135.61,135.26,135.31,34037.0,129.3951,129.7012,129.3664,129.4142,34037.0
2022-08-22 15:55:00,135.32,135.44,135.08,135.43,63559.0,129.4238,129.5386,129.1942,129.529,63559.0
2022-08-23 09:30:00,136.94,138.55,136.74,138.51,44721.0,130.9732,132.5131,130.7819,132.4748,44721.0
2022-08-23 09:35:00,138.52,139.28,138.45,139.03,28844.0,132.4844,133.2112,132.4174,132.9721,28844.0
2022-08-23 09:40:00,139.09,139.69,138.87,138.9,41598.0,133.0295,133.6034,132.8191,132.8478,41598.0
2022-08-23 09:45:00,138.98,139.88,138.98,139.82,8791.0,132.9243,133.7851,132.9243,133.7277,8791.0
2022-08-23 09:50:00,139.72,140.22,139.48,139.6,22169.0,133.6321,134.1103,133.4025,133.5173,22169.0
2022-08-23 09:55:00,139.65,140.23,139.58,140.08,10333.0,133.5651,134.1199,133.4982,133.9764,10333.0
2022-08-23 10:00:00,140.03,140.2,139.31,139.31,41948.0,133.9286,134.0912,133.2399,133.2399,41948.0
2022-08-23 10:05:00,139.27,139.67,139.06,139.47,38030.0,133.2017,133.5843,133.0008,133.393,38030.0
2022-08-23 10:10:00,139.68,139.87,139.5,139.64,16296.0,133.5938,133.7755,133.4217,133.5556,16296.0
2022-08-23 10:15:00,139.62,139.8,139.18,139.38,12075.0,133.5364,133.7086,133.1156,133.3069,12075.0
2022-08-23 10:20:00,139.39,139.6,139.18,139.29,15535.0,133.3165,133.5173,133.1156,133.2208,15535.0
2022-08-23 10:25:00,139.16,139.16,138.74,138.74,7997.0,133.0965,133.0965,132.6948,132.6948,7997.0
2022-08-23 10:30:00,138.91,139.19,138.9,139.07,7298.0,132.8574,133.1252,132.8478,133.0104,7298.0
2022-08-23 10:35:00,139.13,139.13,138.6,138.6,6359.0,133.0678,133.0678,132.5609,132.5609,6359.0
2022-08-23 10:40:00,138.6,138.86,138.37,138.71,18579.0,132.5609,132.8095,132.3409,132.6661,18579.0
2022-08-23 10:45:00,138.73,138.83,138.5,138.64,7811.0,132.6852,132.7809,132.4652,132.5991,7811.0
2022-08-23 10:50:00,138.69,138.87,138.38,138.38,9103.0,132.647,132.8191,132.3505,132.3505,9103.0
2022-08-23 10:55:00,138.28,138.35,138.12,138.15,9480.0,132.2548,132.3218,132.1018,132.1305,9480.0
2022-08-23 11:00:00,138.1,138.15,137.39,137.65,9797.0,132.0827,132.1305,131.4036,131.6523,9797.0
2022-08-23 11:05:00,137.62,137.86,137.48,137.82,7791.0,131.6236,131.8531,131.4897,131.8149,7791.0
2022-08-23 11:10:00,137.92,138.2,137.88,138.03,6347.0,131.9105,132.1783,131.8722,132.0157,6347.0
2022-08-23 11:15:00,138.0,138.09,137.69,137.69,8635.0,131.987,132.0731,131.6905,131.6905,8635.0
2022-08-23 11:20:00,137.69,137.89,137.56,137.8,16788.0,131.6905,131.8818,131.5662,131.7957,16788.0
2022-08-23 11:25:00,137.86,138.0,137.63,137.66,11799.0,131.8531,131.987,131.6331,131.6618,11799.0
2022-08-23 11:30:00,137.66,137.71,137.35,137.58,5814.0,131.6618,131.7097,131.3653,131.5853,5814.0
2022-08-23 11:35:00,137.6,137.83,137.49,137.58,7050.0,131.6044,131.8244,131.4992,131.5853,7050.0
2022-08-23 11:40:00,137.6,137.72,137.29,137.5,12724.0,131.6044,131.7192,131.308,131.5088,12724.0
2022-08-23 11:45:00,137.54,137.92,137.54,137.83,13421.0,131.5471,131.9105,131.5471,131.8244,13421.0
2022-08-23 11:50:00,137.87,138.05,137.85,138.05,7428.0,131.8627,132.0348,131.8436,132.0348,7428.0
2022-08-23 11:55:00,138.05,138.25,137.87,138.22,20600.0,132.0348,132.2261,131.8627,132.1974,20600.0
2022-08-23 12:00:00,138.21,138.34,138.07,138.17,8205.0,132.1879,132.3122,132.054,132.1496,8205.0
2022-08-23 12:05:00,138.21,138.61,138.08,138.61,8629.0,132.1879,132.5704,132.0635,132.5704,8629.0
2022-08-23 12:10:00,138.53,138.53,137.94,138.11,11918.0,132.4939,132.4939,131.9296,132.0922,11918.0
2022-08-23 12:15:00,138.16,138.16,137.93,138.01,2643.0,132.14,132.14,131.9201,131.9966,2643.0
2022-08-23 12:20:00,138.0,138.0,137.58,137.65,5667.0,131.987,131.987,131.5853,131.6523,5667.0
2022-08-23 12:25:00,137.58,137.89,137.58,137.72,5633.0,131.5853,131.8818,131.5853,131.7192,5633.0
2022-08-23 12:30:00,137.68,137.99,137.64,137.76,12838.0,131.681,131.9775,131.6427,131.7575,12838.0
2022-08-23 12:35:00,137.81,138.23,137.81,138.22,4287.0,131.8053,132.207,131.8053,132.1974,4287.0
2022-08-23 12:40:00,138.11,138.29,138.11,138.23,2408.0,132.0922,132.2644,132.0922,132.207,2408.0
2022-08-23 12:45:00,138.09,138.19,138.07,138.1,5561.0,132.0731,132.1687,132.054,132.0827,5561.0
2022-08-23 12:50:00,138.12,138.43,138.05,138.35,3984.0,132.1018,132.3983,132.0348,132.3218,3984.0
2022-08-23 12:55:00,138.31,138.52,138.31,138.39,3650.0,132.2835,132.4844,132.2835,132.36,3650.0
2022-08-23 13:00:00,138.36,138.5,138.26,138.3,5493.0,132.3313,132.4652,132.2357,132.2739,5493.0
2022-08-23 13:05:00,138.28,138.29,138.12,138.16,9078.0,132.2548,132.2644,132.1018,132.14,9078.0
2022-08-23 13:10:00,138.22,138.25,137.96,138.22,3900.0,132.1974,132.2261,131.9488,132.1974,3900.0
2022-08-23 13:15:00,138.14,138.18,137.9,137.94,4298.0,132.1209,132.1592,131.8914,131.9296,4298.0
2022-08-23 13:20:00,137.9,138.07,137.84,137.98,8373.0,131.8914,132.054,131.834,131.9679,8373.0
2022-08-23 13:25:00,138.01,138.52,138.01,138.49,5739.0,131.9966,132.4844,131.9966,132.4557,5739.0
2022-08-23 13:30:00,138.49,138.75,138.48,138.74,8015.0,132.4557,132.7043,132.4461,132.6948,8015.0
2022-08-23 13:35:00,138.73,138.74,138.31,138.37,14304.0,132.6852,132.6948,132.2835,132.3409,14304.0
2022-08-23 13:40:00,138.39,138.39,138.09,138.18,5055.0,132.36,132.36,132.0731,132.1592,5055.0
2022-08-23 13:45:00,138.19,138.25,137.88,137.89,4253.0,132.1687,132.2261,131.8722,131.8818,4253.0
2022-08-23 13:50:00,137.82,137.91,137.71,137.89,3837.0,131.8149,131.9009,131.7097,131.8818,3837.0
2022-08-23 13:55:00,137.83,138.04,137.83,137.95,3373.0,131.8244,132.0253,131.8244,131.9392,3373.0
2022-08-23 14:00:00,137.89,138.03,137.83,137.96,3402.0,131.8818,132.0157,131.8244,131.9488,3402.0
2022-08-23 14:05:00,137.95,138.05,137.87,137.89,3171.0,131.9392,132.0348,131.8627,131.8818,3171.0
2022-08-23 14:10:00,137.88,138.04,137.82,137.86,4715.0,131.8722,132.0253,131.8149,131.8531,4715.0
2022-08-23 14:15:00,137.9,138.03,137.86,137.91,3654.0,131.8914,132.0157,131.8531,131.9009,3654.0
2022-08-23 14:20:00,137.9,138.05,137.8,137.96,3038.0,131.8914,132.0348,131.7957,131.9488,3038.0
2022-08-23 14:25:00,137.95,137.98,137.83,137.91,4287.0,131.9392,131.9679,131.8244,131.9009,4287.0
2022-08-23 14:30:00,137.96,137.96,137.62,137.63,3812.0,131.9488,131.9488,131.6236,131.6331,3812.0
2022-08-23 14:35:00,137.6,137.8,137.56,137.66,5526.0,131.6044,131.7957,131.5662,131.6618,5526.0
2022-08-23 14:40:00,137.59,137.84,137.52,137.78,3467.0,131.5949,131.834,131.5279,131.7766,3467.0
2022-08-23 14:45:00,137.79,137.79,137.58,137.71,3426.0,131.7862,131.7862,131.5853,131.7097,3426.0
2022-08-23 14:50:00,137.79,137.84,137.62,137.62,6675.0,131.7862,131.834,131.6236,131.6236,6675.0
2022-08-23 14:55:00,137.61,137.84,137.6,137.8,5856.0,131.614,131.834,131.6044,131.7957,5856.0
2022-08-23 15:00:00,137.84,137.86,137.7,137.78,9269.0,131.834,131.8531,131.7001,131.7766,9269.0
2022-08-23 15:05:00,137.76,137.97,137.76,137.95,3807.0,131.7575,131.9583,131.7575,131.9392,3807.0
2022-08-23 15:10:00,137.93,138.11,137.92,137.94,7012.0,131.9201,132.0922,131.9105,131.9296,7012.0
2022-08-23 15:15:00,137.97,138.01,137.86,137.92,7879.0,131.9583,131.9966,131.8531,131.9105,7879.0
2022-08-23 15:20:00,137.9,137.92,137.69,137.76,8022.0,131.8914,131.9105,131.6905,131.7575,8022.0
2022-08-23 15:25:00,137.75,137.96,137.73,137.88,7184.0,131.7479,131.9488,131.7288,131.8722,7184.0
2022-08-23 15:30:00,137.88,138.02,137.79,137.99,8278.0,131.8722,132.0061,131.7862,131.9775,8278.0
2022-08-23 15:35:00,137.98,137.98,137.6,137.66,9813.0,131.9679,131.9679,131.6044,131.6618,9813.0
2022-08-23 15:40:00,137.66,137.9,137.66,137.8,12251.0,131.6618,131.8914,131.6618,131.7957,12251.0
2022-08-23 15:45:00,137.76,137.83,137.66,137.78,13563.0,131.7575,131.8244,131.6618,131.7766,13563.0
2022-08-23 15:50:00,137.74,137.74,137.46,137.47,28479.0,131.7383,131.7383,131.4705,131.4801,28479.0
2022-08-23 15:55:00,137.45,137.55,137.34,137.49,71403.0,131.461,131.5566,131.3558,131.4992,71403.0
2022-08-24 09:30:00,135.9,136.89,135.3,135.9,25822.0,129.9785,130.9254,129.4047,129.9785,25822.0
2022-08-24 09:35:00,135.9,136.79,135.73,136.68,5160.0,129.9785,130.8297,129.8159,130.7245,5160.0
2022-08-24 09:40:00,136.67,137.07,136.48,136.93,5004.0,130.715,131.0975,130.5332,130.9636,5004.0
2022-08-24 09:45:00,137.11,137.16,136.79,136.95,8866.0,131.1358,131.1836,130.8297,130.9828,8866.0
2022-08-24 09:50:00,136.8,137.0,136.69,136.92,5431.0,130.8393,131.0306,130.7341,130.9541,5431.0
2022-08-24 09:55:00,136.76,137.01,136.53,136.61,5996.0,130.801,131.0402,130.5811,130.6576,5996.0
2022-08-24 10:00:00,136.72,136.96,136.17,136.22,8533.0,130.7628,130.9923,130.2368,130.2846,8533.0
2022-08-24 10:05:00,136.21,136.54,135.97,136.54,12125.0,130.275,130.5906,130.0455,130.5906,12125.0
2022-08-24 10:10:00,136.52,136.67,136.42,136.46,7455.0,130.5715,130.715,130.4759,130.5141,7455.0
2022-08-24 10:15:00,136.46,136.95,136.45,136.95,2280.0,130.5141,130.9828,130.5046,130.9828,2280.0
2022-08-24 10:20:00,136.92,137.12,136.73,136.89,7776.0,130.9541,131.1454,130.7724,130.9254,7776.0
2022-08-24 10:25:00,136.8,136.82,136.58,136.75,6381.0,130.8393,130.8584,130.6289,130.7915,6381.0
2022-08-24 10:30:00,136.75,136.75,136.33,136.41,4138.0,130.7915,130.7915,130.3898,130.4663,4138.0
2022-08-24 10:35:00,136.46,136.72,136.42,136.67,2875.0,130.5141,130.7628,130.4759,130.715,2875.0
2022-08-24 10:40:00,136.64,136.65,136.31,136.64,3519.0,130.6863,130.6958,130.3707,130.6863,3519.0
2022-08-24 10:45:00,136.6,137.04,136.54,136.96,3549.0,130.648,131.0688,130.5906,130.9923,3549.0
2022-08-24 10:50:00,136.87,137.16,136.81,137.04,7087.0,130.9063,131.1836,130.8489,131.0688,7087.0
2022-08-24 10:55:00,137.08,137.25,137.05,137.06,5929.0,131.1071,131.2697,131.0784,131.088,5929.0
2022-08-24 11:00:00,137.13,137.41,137.08,137.4,6659.0,131.1549,131.4227,131.1071,131.4132,6659.0
2022-08-24 11:05:00,137.41,137.42,137.26,137.37,10501.0,131.4227,131.4323,131.2793,131.3845,10501.0
2022-08-24 11:10:00,137.37,137.82,137.35,137.82,8662.0,131.3845,131.8149,131.3653,131.8149,8662.0
2022-08-24 11:15:00,137.87,138.12,137.84,138.05,15481.0,131.8627,132.1018,131.834,132.0348,15481.0
2022-08-24 11:20:00,138.01,138.06,137.87,137.89,17930.0,131.9966,132.0444,131.8627,131.8818,17930.0
2022-08-24 11:25:00,137.88,137.88,137.74,137.78,5827.0,131.8722,131.8722,131.7383,131.7766,5827.0
2022-08-24 11:30:00,137.77,137.91,137.73,137.83,4035.0,131.767,131.9009,131.7288,131.8244,4035.0
2022-08-24 11:35:00,137.86,137.96,137.8,137.92,5242.0,131.8531,131.9488,131.7957,131.9105,5242.0
2022-08-24 11:40:00,137.92,138.03,137.87,137.91,5038.0,131.9105,132.0157,131.8627,131.9009,5038.0
2022-08-24 11:45:00,137.92,137.96,137.79,137.81,6716.0,131.9105,131.9488,131.7862,131.8053,6716.0
2022-08-24 11:50:00,137.84,138.05,137.79,138.04,3276.0,131.834,132.0348,131.7862,132.0253,3276.0
2022-08-24 11:55:00,138.01,138.01,137.79,137.81,5036.0,131.9966,131.9966,131.7862,131.8053,5036.0
2022-08-24 12:00:00,137.81,137.91,137.77,137.87,3347.0,131.8053,131.9009,131.767,131.8627,3347.0
2022-08-24 12:05:00,137.84,137.99,137.83,137.99,3475.0,131.834,131.9775,131.8244,131.9775,3475.0
2022-08-24 12:10:00,137.97,138.22,137.97,138.16,5296.0,131.9583,132.1974,131.9583,132.14,5296.0
2022-08-24 12:15:00,138.14,138.23,137.96,137.96,8535.0,132.1209,132.207,131.9488,131.9488,8535.0
2022-08-24 12:20:00,137.86,137.89,137.73,137.89,5834.0,131.8531,131.8818,131.7288,131.8818,5834.0
2022-08-24 12:25:00,137.88,137.91,137.87,137.88,2314.0,131.8722,131.9009,131.8627,131.8722,2314.0
2022-08-24 12:30:00,137.86,137.87,137.61,137.72,6908.0,131.8531,131.8627,131.614,131.7192,6908.0
2022-08-24 12:35:00,137.75,137.75,137.25,137.34,6068.0,131.7479,131.7479,131.2697,131.3558,6068.0
2022-08-24 12:40:00,137.31,137.67,137.13,137.23,4878.0,131.3271,131.6714,131.1549,131.2506,4878.0
2022-08-24 12:45:00,137.19,137.36,137.18,137.22,2408.0,131.2123,131.3749,131.2027,131.241,2408.0
2022-08-24 12:50:00,137.25,137.25,137.02,137.18,2116.0,131.2697,131.2697,131.0497,131.2027,2116.0
2022-08-24 12:55:00,137.2,137.2,137.07,137.09,2907.0,131.2219,131.2219,131.0975,131.1167,2907.0
2022-08-24 13:00:00,137.14,137.24,137.05,137.22,3833.0,131.1645,131.2601,131.0784,131.241,3833.0
2022-08-24 13:05:00,137.23,137.38,137.21,137.35,3892.0,131.2506,131.394,131.2314,131.3653,3892.0
2022-08-24 13:10:00,137.34,137.34,137.22,137.26,3972.0,131.3558,131.3558,131.241,131.2793,3972.0
2022-08-24 13:15:00,137.29,137.29,137.2,137.2,2136.0,131.308,131.308,131.2219,131.2219,2136.0
2022-08-24 13:20:00,137.3,137.3,137.17,137.2,2215.0,131.3175,131.3175,131.1932,131.2219,2215.0
2022-08-24 13:25:00,137.16,137.28,136.94,137.07,7607.0,131.1836,131.2984,130.9732,131.0975,7607.0
2022-08-24 13:30:00,137.06,137.21,137.05,137.17,4899.0,131.088,131.2314,131.0784,131.1932,4899.0
2022-08-24 13:35:00,137.11,137.11,136.97,137.09,2733.0,131.1358,131.1358,131.0019,131.1167,2733.0
2022-08-24 13:40:00,137.09,137.09,136.95,137.06,4785.0,131.1167,131.1167,130.9828,131.088,4785.0
2022-08-24 13:45:00,137.05,137.11,136.97,137.01,3642.0,131.0784,131.1358,131.0019,131.0402,3642.0
2022-08-24 13:50:00,137.05,137.14,137.0,137.03,7141.0,131.0784,131.1645,131.0306,131.0593,7141.0
2022-08-24 13:55:00,137.08,137.26,137.08,137.25,2862.0,131.1071,131.2793,131.1071,131.2697,2862.0
2022-08-24 14:00:00,137.23,137.41,137.19,137.33,3480.0,131.2506,131.4227,131.2123,131.3462,3480.0
2022-08-24 14:05:00,137.36,137.61,137.33,137.61,3374.0,131.3749,131.614,131.3462,131.614,3374.0
2022-08-24 14:10:00,137.6,137.74,137.56,137.72,4356.0,131.6044,131.7383,131.5662,131.7192,4356.0
2022-08-24 14:15:00,137.71,137.71,137.41,137.42,7656.0,131.7097,131.7097,131.4227,131.4323,7656.0
2022-08-24 14:20:00,137.36,137.55,137.32,137.47,2886.0,131.3749,131.5566,131.3366,131.4801,2886.0
2022-08-24 14:25:00,137.45,137.58,137.42,137.48,2769.0,131.461,131.5853,131.4323,131.4897,2769.0
2022-08-24 14:30:00,137.5,137.5,137.18,137.23,2432.0,131.5088,131.5088,131.2027,131.2506,2432.0
2022-08-24 14:35:00,137.22,137.47,137.17,137.4,3912.0,131.241,131.4801,131.1932,131.4132,3912.0
2022-08-24 14:40:00,137.47,137.52,137.39,137.39,3122.0,131.4801,131.5279,131.4036,131.4036,3122.0
2022-08-24 14:45:00,137.42,137.43,137.26,137.39,3215.0,131.4323,131.4419,131.2793,131.4036,3215.0
2022-08-24 14:50:00,137.38,137.43,137.32,137.41,6658.0,131.394,131.4419,131.3366,131.4227,6658.0
2022-08-24 14:55:00,137.41,137.68,137.41,137.67,5987.0,131.4227,131.681,131.4227,131.6714,5987.0
2022-08-24 15:00:00,137.71,137.96,137.67,137.96,7758.0,131.7097,131.9488,131.6714,131.9488,7758.0
2022-08-24 15:05:00,138.0,138.68,138.0,138.64,10125.0,131.987,132.6374,131.987,132.5991,10125.0
2022-08-24 15:10:00,138.69,138.7,138.41,138.49,10096.0,132.647,132.6565,132.3792,132.4557,10096.0
2022-08-24 15:15:00,138.52,138.88,138.45,138.88,4533.0,132.4844,132.8287,132.4174,132.8287,4533.0
2022-08-24 15:20:00,138.83,138.84,138.42,138.45,6181.0,132.7809,132.7904,132.3887,132.4174,6181.0
2022-08-24 15:25:00,138.53,138.53,138.39,138.4,4032.0,132.4939,132.4939,132.36,132.3696,4032.0
2022-08-24 15:30:00,138.49,138.61,138.4,138.59,6279.0,132.4557,132.5704,132.3696,132.5513,6279.0
2022-08-24 15:35:00,138.68,139.06,138.68,139.03,6958.0,132.6374,133.0008,132.6374,132.9721,6958.0
2022-08-24 15:40:00,139.0,139.09,138.91,138.98,9354.0,132.9434,133.0295,132.8574,132.9243,9354.0
2022-08-24 15:45:00,138.99,138.99,138.77,138.81,9126.0,132.9339,132.9339,132.7235,132.7617,9126.0
2022-08-24 15:50:00,138.8,138.84,138.51,138.56,17628.0,132.7522,132.7904,132.4748,132.5226,17628.0
2022-08-24 15:55:00,138.54,138.63,138.02,138.13,83829.0,132.5035,132.5896,132.0061,132.1114,83829.0
2022-08-25 09:30:00,138.73,139.64,138.73,139.37,32734.0,132.6852,133.5556,132.6852,133.2973,32734.0
2022-08-25 09:35:00,138.99,140.0,138.99,139.52,16925.0,132.9339,133.8999,132.9339,133.4408,16925.0
2022-08-25 09:40:00,139.65,139.88,139.07,139.43,16580.0,133.5651,133.7851,133.0104,133.3547,16580.0
2022-08-25 09:45:00,139.42,139.95,139.39,139.91,15991.0,133.3451,133.8521,133.3165,133.8138,15991.0
2022-08-25 09:50:00,139.95,140.04,139.51,139.82,22763.0,133.8521,133.9381,133.4312,133.7277,22763.0
2022-08-25 09:55:00,139.83,140.23,139.83,140.16,12689.0,133.7373,134.1199,133.7373,134.0529,12689.0
2022-08-25 10:00:00,140.2,140.43,140.17,140.33,17489.0,134.0912,134.3111,134.0625,134.2155,17489.0
2022-08-25 10:05:00,140.3,140.57,140.04,140.06,12774.0,134.1868,134.445,133.9381,133.9573,12774.0
2022-08-25 10:10:00,140.12,140.57,139.87,140.57,9153.0,134.0146,134.445,133.7755,134.445,9153.0
2022-08-25 10:15:00,140.57,141.55,140.46,141.33,29142.0,134.445,135.3823,134.3398,135.1719,29142.0
2022-08-25 10:20:00,141.4,141.99,141.28,141.97,20955.0,135.2389,135.8032,135.1241,135.784,20955.0
2022-08-25 10:25:00,141.94,142.06,141.71,141.71,14422.0,135.7553,135.8701,135.5354,135.5354,14422.0
2022-08-25 10:30:00,141.71,141.99,141.44,141.59,16533.0,135.5354,135.8032,135.2771,135.4206,16533.0
2022-08-25 10:35:00,141.55,141.7,141.31,141.48,8983.0,135.3823,135.5258,135.1528,135.3154,8983.0
2022-08-25 10:40:00,141.56,141.89,141.39,141.53,10145.0,135.3919,135.7075,135.2293,135.3632,10145.0
2022-08-25 10:45:00,141.53,141.79,141.53,141.6,10332.0,135.3632,135.6119,135.3632,135.4302,10332.0
2022-08-25 10:50:00,141.6,141.62,141.31,141.31,6080.0,135.4302,135.4493,135.1528,135.1528,6080.0
2022-08-25 10:55:00,141.29,141.47,141.19,141.37,8200.0,135.1337,135.3058,135.038,135.2102,8200.0
2022-08-25 11:00:00,141.3,141.57,141.26,141.51,7437.0,135.1432,135.4015,135.105,135.3441,7437.0
2022-08-25 11:05:00,141.48,141.63,141.31,141.34,10384.0,135.3154,135.4588,135.1528,135.1815,10384.0
2022-08-25 11:10:00,141.34,141.59,141.34,141.5,8601.0,135.1815,135.4206,135.1815,135.3345,8601.0
2022-08-25 11:15:00,141.49,141.49,140.85,140.9,8086.0,135.3249,135.3249,134.7128,134.7607,8086.0
2022-08-25 11:20:00,140.93,141.01,140.56,140.62,4782.0,134.7894,134.8659,134.4355,134.4929,4782.0
2022-08-25 11:25:00,140.56,140.92,140.56,140.89,12661.0,134.4355,134.7798,134.4355,134.7511,12661.0
2022-08-25 11:30:00,140.86,140.92,140.62,140.66,3773.0,134.7224,134.7798,134.4929,134.5311,3773.0
2022-08-25 11:35:00,140.67,141.0,140.63,140.97,4768.0,134.5407,134.8563,134.5024,134.8276,4768.0
2022-08-25 11:40:00,141.0,141.04,140.81,140.97,5581.0,134.8563,134.8946,134.6746,134.8276,5581.0
2022-08-25 11:45:00,140.93,140.97,140.78,140.87,3469.0,134.7894,134.8276,134.6459,134.732,3469.0
2022-08-25 11:50:00,140.88,140.88,140.46,140.51,5418.0,134.7415,134.7415,134.3398,134.3877,5418.0
2022-08-25 11:55:00,140.38,140.63,140.33,140.6,17620.0,134.2633,134.5024,134.2155,134.4737,17620.0
2022-08-25 12:00:00,140.5,140.51,140.41,140.49,2350.0,134.3781,134.3877,134.292,134.3685,2350.0
2022-08-25 12:05:00,140.56,140.84,140.54,140.66,6444.0,134.4355,134.7033,134.4163,134.5311,6444.0
2022-08-25 12:10:00,140.64,140.84,140.58,140.64,6914.0,134.512,134.7033,134.4546,134.512,6914.0
2022-08-25 12:15:00,140.6,140.6,140.4,140.49,2466.0,134.4737,134.4737,134.2824,134.3685,2466.0
2022-08-25 12:20:00,140.5,140.71,140.49,140.71,2635.0,134.3781,134.5789,134.3685,134.5789,2635.0
2022-08-25 12:25:00,140.74,141.13,140.74,141.06,3390.0,134.6076,134.9806,134.6076,134.9137,3390.0
2022-08-25 12:30:00,141.02,141.26,141.0,141.16,3681.0,134.8754,135.105,134.8563,135.0093,3681.0
2022-08-25 12:35:00,141.15,141.41,141.1,141.41,3406.0,134.9998,135.2484,134.9519,135.2484,3406.0
2022-08-25 12:40:00,141.42,141.42,141.27,141.35,16358.0,135.258,135.258,135.1145,135.191,16358.0
2022-08-25 12:45:00,141.36,141.46,141.22,141.28,12394.0,135.2006,135.2963,135.0667,135.1241,12394.0
2022-08-25 12:50:00,141.37,141.5,141.37,141.5,1638.0,135.2102,135.3345,135.2102,135.3345,1638.0
2022-08-25 12:55:00,141.43,141.61,141.41,141.6,3464.0,135.2676,135.4397,135.2484,135.4302,3464.0
2022-08-25 13:00:00,141.53,141.79,141.38,141.67,8898.0,135.3632,135.6119,135.2197,135.4971,8898.0
2022-08-25 13:05:00,141.78,141.84,141.59,141.68,5411.0,135.6023,135.6597,135.4206,135.5067,5411.0
2022-08-25 13:10:00,141.7,141.7,141.49,141.69,2873.0,135.5258,135.5258,135.3249,135.5162,2873.0
2022-08-25 13:15:00,141.66,141.75,141.66,141.75,1028.0,135.4875,135.5736,135.4875,135.5736,1028.0
2022-08-25 13:20:00,141.72,141.78,141.7,141.77,2554.0,135.5449,135.6023,135.5258,135.5927,2554.0
2022-08-25 13:25:00,141.77,141.91,141.77,141.84,6834.0,135.5927,135.7266,135.5927,135.6597,6834.0
2022-08-25 13:30:00,141.82,141.9,141.72,141.86,3715.0,135.6406,135.7171,135.5449,135.6788,3715.0
2022-08-25 13:35:00,141.9,142.07,141.81,141.95,7146.0,135.7171,135.8797,135.631,135.7649,7146.0
2022-08-25 13:40:00,141.94,142.32,141.94,142.24,5142.0,135.7553,136.1188,135.7553,136.0423,5142.0
2022-08-25 13:45:00,142.26,142.38,142.13,142.15,4100.0,136.0614,136.1762,135.9371,135.9562,4100.0
2022-08-25 13:50:00,142.16,142.28,142.09,142.28,3724.0,135.9658,136.0805,135.8988,136.0805,3724.0
2022-08-25 13:55:00,142.29,142.31,142.19,142.21,4412.0,136.0901,136.1092,135.9944,136.0136,4412.0
2022-08-25 14:00:00,142.19,142.19,141.94,141.94,3321.0,135.9944,135.9944,135.7553,135.7553,3321.0
2022-08-25 14:05:00,141.93,142.0,141.87,141.97,3514.0,135.7458,135.8127,135.6884,135.784,3514.0
2022-08-25 14:10:00,141.98,142.25,141.78,142.18,5303.0,135.7936,136.0518,135.6023,135.9849,5303.0
2022-08-25 14:15:00,142.16,142.33,142.12,142.29,2939.0,135.9658,136.1283,135.9275,136.0901,2939.0
2022-08-25 14:20:00,142.32,142.45,142.27,142.33,2751.0,136.1188,136.2431,136.071,136.1283,2751.0
2022-08-25 14:25:00,142.36,142.5,142.33,142.38,4880.0,136.157,136.2909,136.1283,136.1762,4880.0
2022-08-25 14:30:00,142.36,142.42,142.17,142.2,4856.0,136.157,136.2144,135.9753,136.004,4856.0
2022-08-25 14:35:00,142.19,142.21,142.09,142.15,2761.0,135.9944,136.0136,135.8988,135.9562,2761.0
2022-08-25 14:40:00,142.14,142.14,141.92,141.96,3298.0,135.9466,135.9466,135.7362,135.7745,3298.0
2022-08-25 14:45:00,141.99,142.05,141.89,142.01,4556.0,135.8032,135.8605,135.7075,135.8223,4556.0
2022-08-25 14:50:00,142.03,142.13,141.95,142.13,7195.0,135.8414,135.9371,135.7649,135.9371,7195.0
2022-08-25 14:55:00,142.2,142.37,142.17,142.37,4669.0,136.004,136.1666,135.9753,136.1666,4669.0
2022-08-25 15:00:00,142.34,142.59,142.3,142.59,7553.0,136.1379,136.377,136.0997,136.377,7553.0
2022-08-25 15:05:00,142.57,142.64,142.36,142.37,8606.0,136.3579,136.4248,136.157,136.1666,8606.0
2022-08-25 15:10:00,142.37,142.37,142.26,142.31,2928.0,136.1666,136.1666,136.0614,136.1092,2928.0
2022-08-25 15:15:00,142.35,142.6,142.29,142.6,5992.0,136.1475,136.3866,136.0901,136.3866,5992.0
2022-08-25 15:20:00,142.61,142.91,142.57,142.91,7893.0,136.3961,136.6831,136.3579,136.6831,7893.0
2022-08-25 15:25:00,142.92,143.09,142.83,142.98,23399.0,136.6926,136.8552,136.6066,136.75,23399.0
2022-08-25 15:30:00,143.05,143.31,142.88,143.31,21121.0,136.817,137.0656,136.6544,137.0656,21121.0
2022-08-25 15:35:00,143.33,143.63,143.31,143.63,32917.0,137.0848,137.3717,137.0656,137.3717,32917.0
2022-08-25 15:40:00,143.6,143.86,143.6,143.86,16962.0,137.343,137.5917,137.343,137.5917,16962.0
2022-08-25 15:45:00,143.84,144.02,143.75,144.02,25740.0,137.5726,137.7447,137.4865,137.7447,25740.0
2022-08-25 15:50:00,144.02,144.04,143.79,143.91,34852.0,137.7447,137.7638,137.5247,137.6395,34852.0
2022-08-25 15:55:00,143.92,144.24,143.91,144.21,77667.0,137.6491,137.9551,137.6395,137.9264,77667.0
2022-08-26 09:30:00,144.63,146.1,144.36,146.0,46781.0,138.3281,139.7341,138.0699,139.6384,46781.0
2022-08-26 09:35:00,145.95,146.03,144.54,145.03,14519.0,139.5906,139.6671,138.2421,138.7107,14519.0
2022-08-26 09:40:00,144.97,145.14,144.74,145.12,13118.0,138.6533,138.8159,138.4333,138.7968,13118.0
2022-08-26 09:45:00,145.16,145.34,144.27,144.27,11815.0,138.835,139.0072,137.9838,137.9838,11815.0
2022-08-26 09:50:00,144.34,144.53,144.21,144.5,22536.0,138.0508,138.2325,137.9264,138.2038,22536.0
2022-08-26 09:55:00,144.43,145.14,144.36,145.09,24815.0,138.1368,138.8159,138.0699,138.7681,24815.0
2022-08-26 10:00:00,144.8,144.8,142.5,142.61,15106.0,138.4907,138.4907,136.2909,136.3961,15106.0
2022-08-26 10:05:00,142.4,145.04,142.22,145.04,9603.0,136.1953,138.7203,136.0231,138.7203,9603.0
2022-08-26 10:10:00,145.12,145.12,143.91,143.95,4674.0,138.7968,138.7968,137.6395,137.6778,4674.0
2022-08-26 10:15:00,144.11,144.46,143.9,144.16,4532.0,137.8308,138.1655,137.6299,137.8786,4532.0
2022-08-26 10:20:00,144.15,144.3,143.13,143.13,6318.0,137.869,138.0125,136.8935,136.8935,6318.0
2022-08-26 10:25:00,142.97,143.17,142.28,142.63,8884.0,136.7405,136.9317,136.0805,136.4153,8884.0
2022-08-26 10:30:00,142.63,142.78,142.05,142.63,11152.0,136.4153,136.5587,135.8605,136.4153,11152.0
2022-08-26 10:35:00,142.72,142.88,142.05,142.23,5907.0,136.5014,136.6544,135.8605,136.0327,5907.0
2022-08-26 10:40:00,142.15,142.67,142.14,142.48,8430.0,135.9562,136.4535,135.9466,136.2718,8430.0
2022-08-26 10:45:00,142.59,143.39,142.51,143.34,11686.0,136.377,137.1422,136.3005,137.0943,11686.0
2022-08-26 10:50:00,143.29,143.52,143.05,143.52,10399.0,137.0465,137.2665,136.817,137.2665,10399.0
2022-08-26 10:55:00,143.37,143.48,143.1,143.27,3801.0,137.123,137.2282,136.8648,137.0274,3801.0
2022-08-26 11:00:00,143.28,143.28,142.69,142.69,7336.0,137.037,137.037,136.4727,136.4727,7336.0
2022-08-26 11:05:00,142.7,142.79,142.44,142.53,4928.0,136.4822,136.5683,136.2336,136.3196,4928.0
2022-08-26 11:10:00,142.49,142.82,142.35,142.82,5155.0,136.2814,136.597,136.1475,136.597,5155.0
2022-08-26 11:15:00,142.72,142.77,142.09,142.09,4390.0,136.5014,136.5492,135.8988,135.8988,4390.0
2022-08-26 11:20:00,142.02,142.33,141.72,142.33,8383.0,135.8319,136.1283,135.5449,136.1283,8383.0
2022-08-26 11:25:00,142.19,142.6,142.19,142.49,4408.0,135.9944,136.3866,135.9944,136.2814,4408.0
2022-08-26 11:30:00,142.49,142.64,142.4,142.57,4833.0,136.2814,136.4248,136.1953,136.3579,4833.0
2022-08-26 11:35:00,142.52,142.56,142.42,142.52,4557.0,136.3101,136.3483,136.2144,136.3101,4557.0
2022-08-26 11:40:00,142.49,142.63,142.08,142.25,3572.0,136.2814,136.4153,135.8892,136.0518,3572.0
2022-08-26 11:45:00,142.28,142.71,142.21,142.58,6646.0,136.0805,136.4918,136.0136,136.3675,6646.0
2022-08-26 11:50:00,142.58,142.66,142.3,142.6,7522.0,136.3675,136.444,136.0997,136.3866,7522.0
2022-08-26 11:55:00,142.53,142.8,142.35,142.66,2323.0,136.3196,136.5779,136.1475,136.444,2323.0
2022-08-26 12:00:00,142.66,142.66,142.09,142.15,3843.0,136.444,136.444,135.8988,135.9562,3843.0
2022-08-26 12:05:00,142.17,142.35,141.95,142.35,5254.0,135.9753,136.1475,135.7649,136.1475,5254.0
2022-08-26 12:10:00,142.39,142.77,142.27,142.77,7454.0,136.1857,136.5492,136.071,136.5492,7454.0
2022-08-26 12:15:00,142.73,142.81,142.09,142.46,17871.0,136.5109,136.5874,135.8988,136.2527,17871.0
2022-08-26 12:20:00,142.46,142.46,142.19,142.35,9099.0,136.2527,136.2527,135.9944,136.1475,9099.0
2022-08-26 12:25:00,142.26,142.41,142.23,142.35,5911.0,136.0614,136.2049,136.0327,136.1475,5911.0
2022-08-26 12:30:00,142.51,142.61,142.25,142.25,19295.0,136.3005,136.3961,136.0518,136.0518,19295.0
2022-08-26 12:35:00,142.3,142.5,142.21,142.21,9834.0,136.0997,136.2909,136.0136,136.0136,9834.0
2022-08-26 12:40:00,142.07,142.55,142.07,142.41,5979.0,135.8797,136.3388,135.8797,136.2049,5979.0
2022-08-26 12:45:00,142.3,142.53,142.2,142.3,6752.0,136.0997,136.3196,136.004,136.0997,6752.0
2022-08-26 12:50:00,142.32,142.41,142.28,142.41,4841.0,136.1188,136.2049,136.0805,136.2049,4841.0
2022-08-26 12:55:00,142.5,142.55,142.37,142.55,6096.0,136.2909,136.3388,136.1666,136.3388,6096.0
2022-08-26 13:00:00,142.54,142.88,142.52,142.75,29556.0,136.3292,136.6544,136.3101,136.53,29556.0
2022-08-26 13:05:00,142.75,142.83,142.57,142.65,11639.0,136.53,136.6066,136.3579,136.4344,11639.0
2022-08-26 13:10:00,142.61,142.7,142.35,142.45,10487.0,136.3961,136.4822,136.1475,136.2431,10487.0
2022-08-26 13:15:00,142.44,142.56,142.26,142.37,15191.0,136.2336,136.3483,136.0614,136.1666,15191.0
2022-08-26 13:20:00,142.44,142.61,142.41,142.57,6765.0,136.2336,136.3961,136.2049,136.3579,6765.0
2022-08-26 13:25:00,142.6,142.67,142.44,142.6,31298.0,136.3866,136.4535,136.2336,136.3866,31298.0
2022-08-26 13:30:00,142.6,142.64,142.38,142.44,6815.0,136.3866,136.4248,136.1762,136.2336,6815.0
2022-08-26 13:35:00,142.5,142.57,142.25,142.25,7153.0,136.2909,136.3579,136.0518,136.0518,7153.0
2022-08-26 13:40:00,142.24,142.3,141.9,142.1,6810.0,136.0423,136.0997,135.7171,135.9084,6810.0
2022-08-26 13:45:00,142.1,142.29,142.1,142.2,3374.0,135.9084,136.0901,135.9084,136.004,3374.0
2022-08-26 13:50:00,142.12,142.42,141.96,142.31,3894.0,135.9275,136.2144,135.7745,136.1092,3894.0
2022-08-26 13:55:00,142.29,142.32,142.14,142.28,2819.0,136.0901,136.1188,135.9466,136.0805,2819.0
2022-08-26 14:00:00,142.28,142.38,142.1,142.17,6923.0,136.0805,136.1762,135.9084,135.9753,6923.0
2022-08-26 14:05:00,142.13,142.16,141.92,142.02,6403.0,135.9371,135.9658,135.7362,135.8319,6403.0
2022-08-26 14:10:00,142.05,142.05,141.65,141.72,8312.0,135.8605,135.8605,135.478,135.5449,8312.0
2022-08-26 14:15:00,141.7,141.7,141.15,141.15,15371.0,135.5258,135.5258,134.9998,134.9998,15371.0
2022-08-26 14:20:00,141.25,141.68,141.21,141.56,5901.0,135.0954,135.5067,135.0571,135.3919,5901.0
2022-08-26 14:25:00,141.59,141.74,141.55,141.72,3912.0,135.4206,135.5641,135.3823,135.5449,3912.0
2022-08-26 14:30:00,141.68,141.96,141.67,141.93,6083.0,135.5067,135.7745,135.4971,135.7458,6083.0
2022-08-26 14:35:00,141.98,141.98,141.67,141.76,4049.0,135.7936,135.7936,135.4971,135.5832,4049.0
2022-08-26 14:40:00,141.68,142.0,141.67,141.67,4780.0,135.5067,135.8127,135.4971,135.4971,4780.0
2022-08-26 14:45:00,141.72,141.77,141.42,141.49,10236.0,135.5449,135.5927,135.258,135.3249,10236.0
2022-08-26 14:50:00,141.49,141.54,141.33,141.37,9859.0,135.3249,135.3728,135.1719,135.2102,9859.0
2022-08-26 14:55:00,141.31,141.38,141.16,141.22,8957.0,135.1528,135.2197,135.0093,135.0667,8957.0
2022-08-26 15:00:00,141.19,141.42,141.19,141.23,8956.0,135.038,135.258,135.038,135.0763,8956.0
2022-08-26 15:05:00,141.22,141.22,140.96,141.02,13700.0,135.0667,135.0667,134.818,134.8754,13700.0
2022-08-26 15:10:00,141.02,141.15,140.98,141.1,7620.0,134.8754,134.9998,134.8372,134.9519,7620.0
2022-08-26 15:15:00,141.07,141.49,141.04,141.45,8919.0,134.9232,135.3249,134.8946,135.2867,8919.0
2022-08-26 15:20:00,141.46,141.47,141.1,141.15,7239.0,135.2963,135.3058,134.9519,134.9998,7239.0
2022-08-26 15:25:00,141.15,141.79,141.12,141.71,14756.0,134.9998,135.6119,134.9711,135.5354,14756.0
2022-08-26 15:30:00,141.69,141.77,141.46,141.47,16844.0,135.5162,135.5927,135.2963,135.3058,16844.0
2022-08-26 15:35:00,141.4,141.55,141.33,141.45,19743.0,135.2389,135.3823,135.1719,135.2867,19743.0
2022-08-26 15:40:00,141.42,141.42,140.98,141.0,10037.0,135.258,135.258,134.8372,134.8563,10037.0
2022-08-26 15:45:00,141.02,141.13,140.86,140.97,23568.0,134.8754,134.9806,134.7224,134.8276,23568.0
2022-08-26 15:50:00,140.98,141.1,140.6,140.65,51381.0,134.8372,134.9519,134.4737,134.5216,51381.0
2022-08-26 15:55:00,140.65,140.79,140.42,140.52,117315.0,134.5216,134.6555,134.3016,134.3972,117315.0
2022-08-29 09:30:00,138.95,138.95,137.4,138.54,58506.0,132.8956,132.8956,131.4132,132.5035,58506.0
2022-08-29 09:35:00,138.6,138.78,138.32,138.77,8769.0,132.5609,132.733,132.2931,132.7235,8769.0
2022-08-29 09:40:00,138.73,139.1,138.59,138.94,7252.0,132.6852,133.0391,132.5513,132.8861,7252.0
2022-08-29 09:45:00,138.81,139.41,138.75,139.22,7319.0,132.7617,133.3356,132.7043,133.1539,7319.0
2022-08-29 09:50:00,139.39,140.12,139.39,140.12,10375.0,133.3165,134.0146,133.3165,134.0146,10375.0
2022-08-29 09:55:00,140.17,140.17,139.78,139.97,3780.0,134.0625,134.0625,133.6895,133.8712,3780.0
2022-08-29 10:00:00,139.97,140.05,139.38,139.38,5645.0,133.8712,133.9477,133.3069,133.3069,5645.0
2022-08-29 10:05:00,139.3,140.08,139.24,140.04,4532.0,133.2304,133.9764,133.173,133.9381,4532.0
2022-08-29 10:10:00,139.95,140.47,139.94,140.24,8033.0,133.8521,134.3494,133.8425,134.1294,8033.0
2022-08-29 10:15:00,140.24,140.6,140.24,140.46,8769.0,134.1294,134.4737,134.1294,134.3398,8769.0
2022-08-29 10:20:00,140.43,141.06,140.33,140.79,11131.0,134.3111,134.9137,134.2155,134.6555,11131.0
2022-08-29 10:25:00,140.8,140.91,140.17,140.17,10045.0,134.665,134.7702,134.0625,134.0625,10045.0
2022-08-29 10:30:00,140.13,140.31,139.95,139.96,4676.0,134.0242,134.1964,133.8521,133.8616,4676.0
2022-08-29 10:35:00,139.88,140.0,139.45,139.67,5710.0,133.7851,133.8999,133.3738,133.5843,5710.0
2022-08-29 10:40:00,139.57,139.92,139.42,139.69,12001.0,133.4886,133.8234,133.3451,133.6034,12001.0
2022-08-29 10:45:00,139.66,139.79,139.55,139.61,8216.0,133.5747,133.699,133.4695,133.5269,8216.0
2022-08-29 10:50:00,139.71,139.71,139.38,139.49,6262.0,133.6225,133.6225,133.3069,133.4121,6262.0
2022-08-29 10:55:00,139.42,139.51,139.19,139.45,3251.0,133.3451,133.4312,133.1252,133.3738,3251.0
2022-08-29 11:00:00,139.63,140.18,139.63,140.18,8018.0,133.546,134.072,133.546,134.072,8018.0
2022-08-29 11:05:00,140.14,140.19,139.83,140.06,7909.0,134.0338,134.0816,133.7373,133.9573,7909.0
2022-08-29 11:10:00,140.12,140.23,140.01,140.16,4207.0,134.0146,134.1199,133.9094,134.0529,4207.0
2022-08-29 11:15:00,140.23,140.64,140.21,140.62,4821.0,134.1199,134.512,134.1007,134.4929,4821.0
2022-08-29 11:20:00,140.59,140.75,140.53,140.73,11154.0,134.4642,134.6172,134.4068,134.5981,11154.0
2022-08-29 11:25:00,140.81,140.95,140.7,140.7,3343.0,134.6746,134.8085,134.5694,134.5694,3343.0
2022-08-29 11:30:00,140.74,140.93,140.63,140.74,9189.0,134.6076,134.7894,134.5024,134.6076,9189.0
2022-08-29 11:35:00,140.68,141.25,140.6,141.17,8164.0,134.5502,135.0954,134.4737,135.0189,8164.0
2022-08-29 11:40:00,141.17,141.29,140.79,140.79,9576.0,135.0189,135.1337,134.6555,134.6555,9576.0
2022-08-29 11:45:00,140.81,141.07,140.72,141.07,3110.0,134.6746,134.9232,134.5885,134.9232,3110.0
2022-08-29 11:50:00,141.0,141.34,140.97,141.12,5494.0,134.8563,135.1815,134.8276,134.9711,5494.0
2022-08-29 11:55:00,141.19,141.3,141.19,141.24,2453.0,135.038,135.1432,135.038,135.0858,2453.0
2022-08-29 12:00:00,141.28,141.46,141.2,141.27,25626.0,135.1241,135.2963,135.0476,135.1145,25626.0
2022-08-29 12:05:00,141.23,141.46,141.22,141.39,3600.0,135.0763,135.2963,135.0667,135.2293,3600.0
2022-08-29 12:10:00,141.28,141.35,141.15,141.31,4301.0,135.1241,135.191,134.9998,135.1528,4301.0
2022-08-29 12:15:00,141.27,141.54,141.23,141.43,6466.0,135.1145,135.3728,135.0763,135.2676,6466.0
2022-08-29 12:20:00,141.52,141.52,141.31,141.32,2612.0,135.3536,135.3536,135.1528,135.1624,2612.0
2022-08-29 12:25:00,141.12,141.23,141.1,141.23,3169.0,134.9711,135.0763,134.9519,135.0763,3169.0
2022-08-29 12:30:00,141.08,141.08,140.83,140.84,4961.0,134.9328,134.9328,134.6937,134.7033,4961.0
2022-08-29 12:35:00,140.87,140.98,140.78,140.93,3641.0,134.732,134.8372,134.6459,134.7894,3641.0
2022-08-29 12:40:00,140.87,140.88,140.75,140.86,5898.0,134.732,134.7415,134.6172,134.7224,5898.0
2022-08-29 12:45:00,140.8,141.1,140.8,141.1,3846.0,134.665,134.9519,134.665,134.9519,3846.0
2022-08-29 12:50:00,141.06,141.34,141.06,141.21,3873.0,134.9137,135.1815,134.9137,135.0571,3873.0
2022-08-29 12:55:00,141.22,141.27,141.09,141.17,3692.0,135.0667,135.1145,134.9424,135.0189,3692.0
2022-08-29 13:00:00,141.19,141.31,141.15,141.15,2500.0,135.038,135.1528,134.9998,134.9998,2500.0
2022-08-29 13:05:00,141.12,141.2,141.02,141.06,10012.0,134.9711,135.0476,134.8754,134.9137,10012.0
2022-08-29 13:10:00,141.1,141.21,140.94,141.12,16309.0,134.9519,135.0571,134.7989,134.9711,16309.0
2022-08-29 13:15:00,141.12,141.12,140.76,140.79,1600.0,134.9711,134.9711,134.6268,134.6555,1600.0
2022-08-29 13:20:00,140.8,140.91,140.75,140.78,5207.0,134.665,134.7702,134.6172,134.6459,5207.0
2022-08-29 13:25:00,140.78,141.09,140.75,140.88,4558.0,134.6459,134.9424,134.6172,134.7415,4558.0
2022-08-29 13:30:00,140.97,141.1,140.93,140.97,3272.0,134.8276,134.9519,134.7894,134.8276,3272.0
2022-08-29 13:35:00,140.93,141.07,140.91,140.97,5465.0,134.7894,134.9232,134.7702,134.8276,5465.0
2022-08-29 13:40:00,141.0,141.35,141.0,141.33,5144.0,134.8563,135.191,134.8563,135.1719,5144.0
2022-08-29 13:45:00,141.35,141.4,141.05,141.07,6242.0,135.191,135.2389,134.9041,134.9232,6242.0
2022-08-29 13:50:00,141.03,141.31,141.03,141.28,3468.0,134.885,135.1528,134.885,135.1241,3468.0
2022-08-29 13:55:00,141.27,141.38,141.2,141.23,3815.0,135.1145,135.2197,135.0476,135.0763,3815.0
2022-08-29 14:00:00,141.18,141.23,141.11,141.13,4018.0,135.0285,135.0763,134.9615,134.9806,4018.0
2022-08-29 14:05:00,141.13,141.24,140.91,140.91,9535.0,134.9806,135.0858,134.7702,134.7702,9535.0
2022-08-29 14:10:00,140.92,140.99,140.65,140.65,10426.0,134.7798,134.8467,134.5216,134.5216,10426.0
2022-08-29 14:15:00,140.65,140.7,140.42,140.48,5348.0,134.5216,134.5694,134.3016,134.359,5348.0
2022-08-29 14:20:00,140.54,140.64,140.47,140.64,5027.0,134.4163,134.512,134.3494,134.512,5027.0
2022-08-29 14:25:00,140.69,140.72,140.54,140.54,4642.0,134.5598,134.5885,134.4163,134.4163,4642.0
2022-08-29 14:30:00,140.44,140.75,140.42,140.75,6203.0,134.3207,134.6172,134.3016,134.6172,6203.0
2022-08-29 14:35:00,140.76,140.89,140.7,140.77,3554.0,134.6268,134.7511,134.5694,134.6363,3554.0
2022-08-29 14:40:00,140.82,140.94,140.78,140.93,1973.0,134.6841,134.7989,134.6459,134.7894,1973.0
2022-08-29 14:45:00,140.92,140.92,140.55,140.56,7793.0,134.7798,134.7798,134.4259,134.4355,7793.0
2022-08-29 14:50:00,140.57,140.62,140.4,140.45,10567.0,134.445,134.4929,134.2824,134.3303,10567.0
2022-08-29 14:55:00,140.44,140.63,140.21,140.63,5647.0,134.3207,134.5024,134.1007,134.5024,5647.0
2022-08-29 15:00:00,140.69,140.91,140.66,140.8,4172.0,134.5598,134.7702,134.5311,134.665,4172.0
2022-08-29 15:05:00,140.8,140.85,140.63,140.85,3298.0,134.665,134.7128,134.5024,134.7128,3298.0
2022-08-29 15:10:00,140.79,140.91,140.69,140.84,3819.0,134.6555,134.7702,134.5598,134.7033,3819.0
2022-08-29 15:15:00,140.78,140.89,140.61,140.68,2838.0,134.6459,134.7511,134.4833,134.5502,2838.0
2022-08-29 15:20:00,140.66,140.69,140.55,140.62,4580.0,134.5311,134.5598,134.4259,134.4929,4580.0
2022-08-29 15:25:00,140.56,140.56,140.15,140.17,4846.0,134.4355,134.4355,134.0433,134.0625,4846.0
2022-08-29 15:30:00,140.13,140.36,139.93,140.31,7501.0,134.0242,134.2442,133.8329,134.1964,7501.0
2022-08-29 15:35:00,140.27,140.55,140.27,140.46,7849.0,134.1581,134.4259,134.1581,134.3398,7849.0
2022-08-29 15:40:00,140.46,140.55,140.33,140.41,9491.0,134.3398,134.4259,134.2155,134.292,9491.0
2022-08-29 15:45:00,140.4,140.41,140.23,140.33,17633.0,134.2824,134.292,134.1199,134.2155,17633.0
2022-08-29 15:50:00,140.34,140.34,139.99,140.07,20899.0,134.2251,134.2251,133.8903,133.9668,20899.0
2022-08-29 15:55:00,140.02,140.02,139.44,139.59,62450.0,133.919,133.919,133.3643,133.5077,62450.0
2022-08-30 09:30:00,139.41,139.56,138.48,138.94,47865.0,133.3356,133.479,132.4461,132.8861,47865.0
2022-08-30 09:35:00,139.0,139.49,138.74,138.89,16028.0,132.9434,133.4121,132.6948,132.8382,16028.0
2022-08-30 09:40:00,138.89,139.05,137.46,137.46,16623.0,132.8382,132.9913,131.4705,131.4705,16623.0
2022-08-30 09:45:00,137.39,137.58,136.17,136.65,16958.0,131.4036,131.5853,130.2368,130.6958,16958.0
2022-08-30 09:50:00,136.6,136.6,135.09,135.31,54301.0,130.648,130.648,129.2038,129.4142,54301.0
2022-08-30 09:55:00,135.22,136.26,135.18,135.82,24891.0,129.3281,130.3228,129.2899,129.902,24891.0
2022-08-30 10:00:00,136.0,136.27,135.85,135.85,10935.0,130.0742,130.3324,129.9307,129.9307,10935.0
2022-08-30 10:05:00,135.64,135.64,134.87,134.88,17129.0,129.7298,129.7298,128.9934,129.003,17129.0
2022-08-30 10:10:00,134.91,135.0,134.33,134.72,18209.0,129.0317,129.1177,128.4769,128.8499,18209.0
2022-08-30 10:15:00,134.78,135.01,134.56,134.56,19482.0,128.9073,129.1273,128.6969,128.6969,19482.0
2022-08-30 10:20:00,134.53,134.59,133.87,133.91,20351.0,128.6682,128.7256,128.037,128.0752,20351.0
2022-08-30 10:25:00,133.9,134.79,133.89,134.68,15294.0,128.0657,128.9169,128.0561,128.8117,15294.0
2022-08-30 10:30:00,134.65,134.76,133.9,133.9,11406.0,128.783,128.8882,128.0657,128.0657,11406.0
2022-08-30 10:35:00,133.86,134.37,133.66,134.37,21396.0,128.0274,128.5152,127.8361,128.5152,21396.0
2022-08-30 10:40:00,134.26,134.27,133.78,133.81,17112.0,128.41,128.4195,127.9509,127.9796,17112.0
2022-08-30 10:45:00,133.82,133.88,133.46,133.68,21871.0,127.9891,128.0465,127.6448,127.8552,21871.0
2022-08-30 10:50:00,133.63,134.19,133.46,134.19,8827.0,127.8074,128.343,127.6448,128.343,8827.0
2022-08-30 10:55:00,134.2,134.75,134.2,134.75,14853.0,128.3526,128.8786,128.3526,128.8786,14853.0
2022-08-30 11:00:00,134.78,135.24,134.68,135.23,11377.0,128.9073,129.3473,128.8117,129.3377,11377.0
2022-08-30 11:05:00,135.21,135.3,134.72,134.86,17208.0,129.3186,129.4047,128.8499,128.9838,17208.0
2022-08-30 11:10:00,134.93,135.0,134.46,134.84,16161.0,129.0508,129.1177,128.6013,128.9647,16161.0
2022-08-30 11:15:00,134.87,135.45,134.82,135.41,8412.0,128.9934,129.5481,128.9456,129.5099,8412.0
2022-08-30 11:20:00,135.58,135.58,135.04,135.13,7947.0,129.6725,129.6725,129.156,129.2421,7947.0
2022-08-30 11:25:00,135.05,135.48,134.87,135.16,6485.0,129.1656,129.5768,128.9934,129.2708,6485.0
2022-08-30 11:30:00,135.14,135.72,135.12,135.55,8603.0,129.2516,129.8064,129.2325,129.6438,8603.0
2022-08-30 11:35:00,135.46,135.46,135.07,135.16,5990.0,129.5577,129.5577,129.1847,129.2708,5990.0
2022-08-30 11:40:00,135.1,135.5,134.94,135.38,7647.0,129.2134,129.5959,129.0603,129.4812,7647.0
2022-08-30 11:45:00,135.27,135.36,135.05,135.09,3481.0,129.376,129.462,129.1656,129.2038,3481.0
2022-08-30 11:50:00,135.06,135.58,135.02,135.53,7092.0,129.1751,129.6725,129.1369,129.6246,7092.0
2022-08-30 11:55:00,135.44,135.8,135.44,135.56,6530.0,129.5386,129.8829,129.5386,129.6533,6530.0
2022-08-30 12:00:00,135.5,135.79,135.45,135.59,5789.0,129.5959,129.8733,129.5481,129.682,5789.0
2022-08-30 12:05:00,135.63,135.74,135.5,135.68,4870.0,129.7203,129.8255,129.5959,129.7681,4870.0
2022-08-30 12:10:00,135.59,135.89,135.5,135.88,8672.0,129.682,129.969,129.5959,129.9594,8672.0
2022-08-30 12:15:00,135.9,136.59,135.78,136.24,47417.0,129.9785,130.6385,129.8637,130.3037,47417.0
2022-08-30 12:20:00,136.14,136.52,136.14,136.32,18496.0,130.2081,130.5715,130.2081,130.3802,18496.0
2022-08-30 12:25:00,136.25,136.56,136.07,136.46,16579.0,130.3133,130.6098,130.1411,130.5141,16579.0
2022-08-30 12:30:00,136.54,136.56,135.87,135.88,17548.0,130.5906,130.6098,129.9498,129.9594,17548.0
2022-08-30 12:35:00,135.83,136.24,135.83,135.88,8464.0,129.9116,130.3037,129.9116,129.9594,8464.0
2022-08-30 12:40:00,135.79,136.03,135.76,135.84,11087.0,129.8733,130.1029,129.8446,129.9211,11087.0
2022-08-30 12:45:00,135.77,135.85,135.56,135.6,7801.0,129.8542,129.9307,129.6533,129.6916,7801.0
2022-08-30 12:50:00,135.6,135.71,135.46,135.59,6785.0,129.6916,129.7968,129.5577,129.682,6785.0
2022-08-30 12:55:00,135.66,135.75,135.58,135.65,2618.0,129.749,129.8351,129.6725,129.7394,2618.0
2022-08-30 13:00:00,135.72,135.81,135.62,135.81,2772.0,129.8064,129.8924,129.7107,129.8924,2772.0
2022-08-30 13:05:00,135.77,136.04,135.77,136.04,3481.0,129.8542,130.1124,129.8542,130.1124,3481.0
2022-08-30 13:10:00,136.05,136.1,135.59,135.59,3902.0,130.122,130.1698,129.682,129.682,3902.0
2022-08-30 13:15:00,135.56,135.87,135.56,135.72,2708.0,129.6533,129.9498,129.6533,129.8064,2708.0
2022-08-30 13:20:00,135.69,135.93,135.69,135.87,2730.0,129.7777,130.0072,129.7777,129.9498,2730.0
2022-08-30 13:25:00,135.85,136.13,135.84,136.13,5104.0,129.9307,130.1985,129.9211,130.1985,5104.0
2022-08-30 13:30:00,136.12,136.28,136.01,136.08,3060.0,130.1889,130.342,130.0837,130.1507,3060.0
2022-08-30 13:35:00,136.06,136.09,135.74,135.97,6177.0,130.1315,130.1602,129.8255,130.0455,6177.0
2022-08-30 13:40:00,135.96,136.01,135.57,135.57,7837.0,130.0359,130.0837,129.6629,129.6629,7837.0
2022-08-30 13:45:00,135.57,136.19,135.52,136.17,5947.0,129.6629,130.2559,129.6151,130.2368,5947.0
2022-08-30 13:50:00,136.15,136.32,136.08,136.25,4223.0,130.2176,130.3802,130.1507,130.3133,4223.0
2022-08-30 13:55:00,136.24,136.32,136.0,136.06,4207.0,130.3037,130.3802,130.0742,130.1315,4207.0
2022-08-30 14:00:00,136.12,136.22,135.98,136.18,6273.0,130.1889,130.2846,130.055,130.2463,6273.0
2022-08-30 14:05:00,136.21,136.3,136.0,136.07,2890.0,130.275,130.3611,130.0742,130.1411,2890.0
2022-08-30 14:10:00,136.04,136.15,135.84,135.84,6209.0,130.1124,130.2176,129.9211,129.9211,6209.0
2022-08-30 14:15:00,135.9,135.95,135.59,135.62,16036.0,129.9785,130.0263,129.682,129.7107,16036.0
2022-08-30 14:20:00,135.53,135.76,135.48,135.69,11231.0,129.6246,129.8446,129.5768,129.7777,11231.0
2022-08-30 14:25:00,135.66,135.66,135.19,135.22,16681.0,129.749,129.749,129.2995,129.3281,16681.0
2022-08-30 14:30:00,135.19,135.45,135.19,135.21,6198.0,129.2995,129.5481,129.2995,129.3186,6198.0
2022-08-30 14:35:00,135.37,135.37,135.03,135.21,10129.0,129.4716,129.4716,129.1464,129.3186,10129.0
2022-08-30 14:40:00,135.24,135.26,134.95,135.05,16239.0,129.3473,129.3664,129.0699,129.1656,16239.0
2022-08-30 14:45:00,135.07,135.23,135.05,135.22,7359.0,129.1847,129.3377,129.1656,129.3281,7359.0
2022-08-30 14:50:00,135.23,135.24,134.96,135.08,12447.0,129.3377,129.3473,129.0795,129.1942,12447.0
2022-08-30 14:55:00,135.03,135.28,134.87,135.13,16067.0,129.1464,129.3855,128.9934,129.2421,16067.0
2022-08-30 15:00:00,135.13,135.71,135.08,135.5,11548.0,129.2421,129.7968,129.1942,129.5959,11548.0
2022-08-30 15:05:00,135.55,135.93,135.49,135.93,13473.0,129.6438,130.0072,129.5864,130.0072,13473.0
2022-08-30 15:10:00,135.87,136.24,135.82,136.03,16491.0,129.9498,130.3037,129.902,130.1029,16491.0
2022-08-30 15:15:00,136.05,136.05,135.63,135.72,5080.0,130.122,130.122,129.7203,129.8064,5080.0
2022-08-30 15:20:00,135.76,135.85,135.52,135.85,5478.0,129.8446,129.9307,129.6151,129.9307,5478.0
2022-08-30 15:25:00,135.87,135.88,135.68,135.72,6485.0,129.9498,129.9594,129.7681,129.8064,6485.0
2022-08-30 15:30:00,135.68,135.68,135.0,135.35,29654.0,129.7681,129.7681,129.1177,129.4525,29654.0
2022-08-30 15:35:00,135.36,135.88,135.36,135.73,9278.0,129.462,129.9594,129.462,129.8159,9278.0
2022-08-30 15:40:00,135.69,135.97,135.67,135.87,8823.0,129.7777,130.0455,129.7585,129.9498,8823.0
2022-08-30 15:45:00,135.88,135.9,135.41,135.49,17105.0,129.9594,129.9785,129.5099,129.5864,17105.0
2022-08-30 15:50:00,135.53,135.66,135.04,135.04,38181.0,129.6246,129.749,129.156,129.156,38181.0
2022-08-30 15:55:00,135.09,135.34,134.83,135.2,145834.0,129.2038,129.4429,128.9551,129.309,145834.0
2022-08-31 09:30:00,135.22,136.24,133.48,133.59,52551.0,129.3281,130.3037,127.664,127.7692,52551.0
2022-08-31 09:35:00,133.58,133.69,132.8,132.98,36172.0,127.7596,127.8648,127.0136,127.1858,36172.0
2022-08-31 09:40:00,132.92,133.3,132.25,132.8,27084.0,127.1284,127.4918,126.4876,127.0136,27084.0
2022-08-31 09:45:00,132.45,133.06,132.25,132.56,40356.0,126.6788,127.2623,126.4876,126.7841,40356.0
2022-08-31 09:50:00,132.62,133.01,132.45,132.8,29540.0,126.8414,127.2144,126.6788,127.0136,29540.0
2022-08-31 09:55:00,132.66,132.76,131.64,131.64,38871.0,126.8797,126.9753,125.9041,125.9041,38871.0
2022-08-31 10:00:00,131.63,131.78,131.08,131.08,28441.0,125.8946,126.038,125.3685,125.3685,28441.0
2022-08-31 10:05:00,131.09,131.62,131.09,131.44,24123.0,125.3781,125.885,125.3781,125.7129,24123.0
2022-08-31 10:10:00,131.43,132.33,131.35,132.17,13313.0,125.7033,126.5641,125.6268,126.411,13313.0
2022-08-31 10:15:00,132.14,132.25,131.76,132.25,19543.0,126.3824,126.4876,126.0189,126.4876,19543.0
2022-08-31 10:20:00,132.24,132.57,132.18,132.41,25108.0,126.478,126.7936,126.4206,126.6406,25108.0
2022-08-31 10:25:00,132.41,133.08,132.35,132.6,17580.0,126.6406,127.2814,126.5832,126.8223,17580.0
2022-08-31 10:30:00,132.48,132.97,132.45,132.76,15264.0,126.7075,127.1762,126.6788,126.9753,15264.0
2022-08-31 10:35:00,132.75,132.92,132.31,132.37,14702.0,126.9658,127.1284,126.5449,126.6023,14702.0
2022-08-31 10:40:00,132.3,134.04,132.28,133.92,10707.0,126.5354,128.1996,126.5163,128.0848,10707.0
2022-08-31 10:45:00,133.92,134.26,133.89,134.01,7650.0,128.0848,128.41,128.0561,128.1709,7650.0
2022-08-31 10:50:00,134.05,134.14,133.81,133.93,10329.0,128.2091,128.2952,127.9796,128.0944,10329.0
2022-08-31 10:55:00,133.88,133.95,133.41,133.41,8829.0,128.0465,128.1135,127.597,127.597,8829.0
2022-08-31 11:00:00,133.42,133.54,132.99,133.24,4798.0,127.6066,127.7213,127.1953,127.4344,4798.0
2022-08-31 11:05:00,133.23,133.24,132.8,133.1,10624.0,127.4249,127.4344,127.0136,127.3005,10624.0
2022-08-31 11:10:00,133.12,133.4,133.01,133.4,2783.0,127.3197,127.5874,127.2144,127.5874,2783.0
2022-08-31 11:15:00,133.35,133.66,133.09,133.48,5254.0,127.5396,127.8361,127.291,127.664,5254.0
2022-08-31 11:20:00,133.49,134.09,133.43,133.99,6270.0,127.6735,128.2474,127.6161,128.1517,6270.0
2022-08-31 11:25:00,133.93,134.04,133.85,133.9,6320.0,128.0944,128.1996,128.0178,128.0657,6320.0
2022-08-31 11:30:00,133.87,134.23,133.77,134.08,6837.0,128.037,128.3813,127.9413,128.2378,6837.0
2022-08-31 11:35:00,134.02,134.58,134.02,134.34,6658.0,128.1804,128.716,128.1804,128.4865,6658.0
2022-08-31 11:40:00,134.26,134.81,134.22,134.74,10370.0,128.41,128.936,128.3717,128.8691,10370.0
2022-08-31 11:45:00,134.74,134.94,134.69,134.84,8989.0,128.8691,129.0603,128.8212,128.9647,8989.0
2022-08-31 11:50:00,134.85,134.85,134.71,134.77,4091.0,128.9743,128.9743,128.8404,128.8978,4091.0
2022-08-31 11:55:00,134.99,135.1,134.93,135.02,3841.0,129.1082,129.2134,129.0508,129.1369,3841.0
2022-08-31 12:00:00,135.05,135.08,134.83,134.84,4784.0,129.1656,129.1942,128.9551,128.9647,4784.0
2022-08-31 12:05:00,134.89,134.93,134.74,134.77,5065.0,129.0125,129.0508,128.8691,128.8978,5065.0
2022-08-31 12:10:00,134.84,135.15,134.74,135.04,6824.0,128.9647,129.2612,128.8691,129.156,6824.0
2022-08-31 12:15:00,134.95,135.14,134.92,135.12,6756.0,129.0699,129.2516,129.0412,129.2325,6756.0
2022-08-31 12:20:00,135.06,135.16,134.82,134.82,5802.0,129.1751,129.2708,128.9456,128.9456,5802.0
2022-08-31 12:25:00,134.97,135.22,134.96,135.21,3452.0,129.089,129.3281,129.0795,129.3186,3452.0
2022-08-31 12:30:00,135.23,135.31,135.1,135.19,4810.0,129.3377,129.4142,129.2134,129.2995,4810.0
2022-08-31 12:35:00,135.15,135.23,134.83,134.94,2931.0,129.2612,129.3377,128.9551,129.0603,2931.0
2022-08-31 12:40:00,134.9,134.9,134.51,134.6,7110.0,129.0221,129.0221,128.6491,128.7352,7110.0
2022-08-31 12:45:00,134.55,134.92,134.55,134.92,4152.0,128.6873,129.0412,128.6873,129.0412,4152.0
2022-08-31 12:50:00,135.04,135.04,134.72,134.8,2972.0,129.156,129.156,128.8499,128.9264,2972.0
2022-08-31 12:55:00,134.75,134.82,134.55,134.77,2300.0,128.8786,128.9456,128.6873,128.8978,2300.0
2022-08-31 13:00:00,134.73,134.76,134.6,134.6,2924.0,128.8595,128.8882,128.7352,128.7352,2924.0
2022-08-31 13:05:00,134.59,134.99,134.59,134.89,5490.0,128.7256,129.1082,128.7256,129.0125,5490.0
2022-08-31 13:10:00,134.97,135.04,134.86,134.86,12440.0,129.089,129.156,128.9838,128.9838,12440.0
2022-08-31 13:15:00,134.86,134.9,134.41,134.41,5775.0,128.9838,129.0221,128.5534,128.5534,5775.0
2022-08-31 13:20:00,134.47,134.54,134.29,134.3,3835.0,128.6108,128.6778,128.4387,128.4482,3835.0
2022-08-31 13:25:00,134.33,134.4,134.13,134.39,8257.0,128.4769,128.5439,128.2856,128.5343,8257.0
2022-08-31 13:30:00,134.36,134.47,134.21,134.22,3920.0,128.5056,128.6108,128.3622,128.3717,3920.0
2022-08-31 13:35:00,134.18,134.22,134.0,134.13,7220.0,128.3335,128.3717,128.1613,128.2856,7220.0
2022-08-31 13:40:00,134.08,134.08,133.88,133.97,5886.0,128.2378,128.2378,128.0465,128.1326,5886.0
2022-08-31 13:45:00,133.99,134.1,133.92,133.94,4275.0,128.1517,128.2569,128.0848,128.1039,4275.0
2022-08-31 13:50:00,133.94,134.4,133.93,134.35,6877.0,128.1039,128.5439,128.0944,128.4961,6877.0
2022-08-31 13:55:00,134.29,134.29,134.0,134.0,9111.0,128.4387,128.4387,128.1613,128.1613,9111.0
2022-08-31 14:00:00,134.04,134.06,133.8,133.97,8680.0,128.1996,128.2187,127.97,128.1326,8680.0
2022-08-31 14:05:00,133.91,134.44,133.84,134.44,3439.0,128.0752,128.5821,128.0083,128.5821,3439.0
2022-08-31 14:10:00,134.45,134.6,134.37,134.53,3549.0,128.5917,128.7352,128.5152,128.6682,3549.0
2022-08-31 14:15:00,134.6,134.61,134.19,134.19,11982.0,128.7352,128.7447,128.343,128.343,11982.0
2022-08-31 14:20:00,134.19,134.26,133.85,133.98,8193.0,128.343,128.41,128.0178,128.1422,8193.0
2022-08-31 14:25:00,133.89,134.16,133.71,133.71,10484.0,128.0561,128.3143,127.8839,127.8839,10484.0
2022-08-31 14:30:00,133.69,133.81,133.45,133.55,13839.0,127.8648,127.9796,127.6353,127.7309,13839.0
2022-08-31 14:35:00,133.52,133.52,133.21,133.21,14692.0,127.7022,127.7022,127.4057,127.4057,14692.0
2022-08-31 14:40:00,133.23,133.37,132.99,133.2,20721.0,127.4249,127.5588,127.1953,127.3962,20721.0
2022-08-31 14:45:00,133.16,133.27,132.99,133.2,15057.0,127.3579,127.4631,127.1953,127.3962,15057.0
2022-08-31 14:50:00,133.15,133.29,133.04,133.07,9003.0,127.3483,127.4822,127.2431,127.2718,9003.0
2022-08-31 14:55:00,133.05,133.3,132.97,133.3,12153.0,127.2527,127.4918,127.1762,127.4918,12153.0
2022-08-31 15:00:00,133.32,133.55,133.05,133.54,9024.0,127.5109,127.7309,127.2527,127.7213,9024.0
2022-08-31 15:05:00,133.53,133.8,133.42,133.65,8340.0,127.7118,127.97,127.6066,127.8266,8340.0
2022-08-31 15:10:00,133.68,133.8,133.61,133.72,5931.0,127.8552,127.97,127.7883,127.8935,5931.0
2022-08-31 15:15:00,133.81,134.07,133.65,133.65,9558.0,127.9796,128.2283,127.8266,127.8266,9558.0
2022-08-31 15:20:00,133.65,133.66,133.46,133.49,11771.0,127.8266,127.8361,127.6448,127.6735,11771.0
2022-08-31 15:25:00,133.46,133.64,133.41,133.55,13217.0,127.6448,127.817,127.597,127.7309,13217.0
2022-08-31 15:30:00,133.55,133.66,133.3,133.43,11863.0,127.7309,127.8361,127.4918,127.6161,11863.0
2022-08-31 15:35:00,133.41,133.89,133.24,133.77,28835.0,127.597,128.0561,127.4344,127.9413,28835.0
2022-08-31 15:40:00,133.78,134.11,133.6,134.11,15213.0,127.9509,128.2665,127.7787,128.2665,15213.0
2022-08-31 15:45:00,134.09,134.11,133.47,133.59,27117.0,128.2474,128.2665,127.6544,127.7692,27117.0
2022-08-31 15:50:00,133.67,133.67,133.27,133.3,38368.0,127.8457,127.8457,127.4631,127.4918,38368.0
2022-08-31 15:55:00,133.27,133.43,132.9,132.95,94493.0,127.4631,127.6161,127.1092,127.1571,94493.0
2022-09-01 09:30:00,130.24,130.45,129.51,129.57,47124.0,124.5651,124.766,123.8669,123.9243,47124.0
2022-09-01 09:35:00,129.39,129.9,128.19,129.06,41113.0,123.7522,124.24,122.6045,123.4366,41113.0
2022-09-01 09:40:00,128.94,129.65,128.85,129.51,36490.0,123.3218,124.0008,123.2357,123.8669,36490.0
2022-09-01 09:45:00,129.5,129.71,128.57,128.8,46719.0,123.8574,124.0582,122.9679,123.1879,46719.0
2022-09-01 09:50:00,128.62,128.73,128.09,128.27,40712.0,123.0157,123.1209,122.5088,122.681,40712.0
2022-09-01 09:55:00,128.18,128.18,127.75,127.99,21558.0,122.5949,122.5949,122.1836,122.4132,21558.0
2022-09-01 10:00:00,127.93,128.06,126.93,127.03,25753.0,122.3558,122.4801,121.3994,121.495,25753.0
2022-09-01 10:05:00,126.98,127.3,126.88,127.12,18871.0,121.4472,121.7532,121.3515,121.5811,18871.0
2022-09-01 10:10:00,127.03,127.17,126.73,127.09,20735.0,121.495,121.6289,121.2081,121.5524,20735.0
2022-09-01 10:15:00,127.07,127.11,126.71,127.04,49453.0,121.5333,121.5715,121.1889,121.5046,49453.0
2022-09-01 10:20:00,127.05,128.64,126.96,128.64,16734.0,121.5141,123.0349,121.4281,123.0349,16734.0
2022-09-01 10:25:00,128.68,129.41,128.55,129.13,36699.0,123.0731,123.7713,122.9488,123.5035,36699.0
2022-09-01 10:30:00,129.2,129.6,129.09,129.4,11911.0,123.5705,123.953,123.4652,123.7617,11911.0
2022-09-01 10:35:00,129.32,129.95,129.26,129.68,12580.0,123.6852,124.2878,123.6278,124.0295,12580.0
2022-09-01 10:40:00,129.57,129.97,129.34,129.55,18043.0,123.9243,124.3069,123.7044,123.9052,18043.0
2022-09-01 10:45:00,129.5,129.5,129.12,129.19,9493.0,123.8574,123.8574,123.4939,123.5609,9493.0
2022-09-01 10:50:00,129.28,129.67,129.16,129.39,11325.0,123.647,124.02,123.5322,123.7522,11325.0
2022-09-01 10:55:00,129.42,129.5,129.11,129.4,12365.0,123.7809,123.8574,123.4844,123.7617,12365.0
2022-09-01 11:00:00,129.35,129.4,129.13,129.15,8889.0,123.7139,123.7617,123.5035,123.5226,8889.0
2022-09-01 11:05:00,129.18,130.22,129.18,130.22,18786.0,123.5513,124.546,123.5513,124.546,18786.0
2022-09-01 11:10:00,130.04,130.16,129.6,129.87,23358.0,124.3739,124.4886,123.953,124.2113,23358.0
2022-09-01 11:15:00,129.75,130.08,129.71,130.08,12302.0,124.0965,124.4121,124.0582,124.4121,12302.0
2022-09-01 11:20:00,130.02,130.02,129.52,129.67,12082.0,124.3547,124.3547,123.8765,124.02,12082.0
2022-09-01 11:25:00,129.67,129.7,129.32,129.33,16879.0,124.02,124.0487,123.6852,123.6948,16879.0
2022-09-01 11:30:00,129.24,129.67,129.19,129.5,15280.0,123.6087,124.02,123.5609,123.8574,15280.0
2022-09-01 11:35:00,129.57,129.82,129.09,129.2,10494.0,123.9243,124.1634,123.4652,123.5705,10494.0
2022-09-01 11:40:00,129.18,129.18,128.8,128.8,7040.0,123.5513,123.5513,123.1879,123.1879,7040.0
2022-09-01 11:45:00,128.81,129.04,128.81,128.93,3120.0,123.1974,123.4174,123.1974,123.3122,3120.0
2022-09-01 11:50:00,128.9,128.96,128.8,128.96,5051.0,123.2835,123.3409,123.1879,123.3409,5051.0
2022-09-01 11:55:00,129.01,129.05,128.73,129.01,9837.0,123.3887,123.427,123.1209,123.3887,9837.0
2022-09-01 12:00:00,129.1,129.15,128.99,129.05,6138.0,123.4748,123.5226,123.3696,123.427,6138.0
2022-09-01 12:05:00,129.06,129.34,128.76,129.32,11922.0,123.4366,123.7044,123.1496,123.6852,11922.0
2022-09-01 12:10:00,129.28,129.28,128.97,129.05,5787.0,123.647,123.647,123.3505,123.427,5787.0
2022-09-01 12:15:00,129.12,129.29,128.87,128.9,12123.0,123.4939,123.6565,123.2548,123.2835,12123.0
2022-09-01 12:20:00,128.92,128.95,128.63,128.63,2997.0,123.3027,123.3313,123.0253,123.0253,2997.0
2022-09-01 12:25:00,128.72,128.84,128.4,128.61,3424.0,123.1114,123.2261,122.8053,123.0062,3424.0
2022-09-01 12:30:00,128.61,128.64,128.47,128.6,5647.0,123.0062,123.0349,122.8723,122.9966,5647.0
2022-09-01 12:35:00,128.63,128.63,128.01,128.11,8079.0,123.0253,123.0253,122.4323,122.5279,8079.0
2022-09-01 12:40:00,128.1,128.31,127.99,128.31,4764.0,122.5184,122.7192,122.4132,122.7192,4764.0
2022-09-01 12:45:00,128.33,128.56,128.21,128.52,9689.0,122.7384,122.9583,122.6236,122.9201,9689.0
2022-09-01 12:50:00,128.53,128.53,128.22,128.3,1444.0,122.9296,122.9296,122.6332,122.7097,1444.0
2022-09-01 12:55:00,128.34,128.41,128.01,128.23,4466.0,122.7479,122.8149,122.4323,122.6427,4466.0
2022-09-01 13:00:00,128.1,128.37,128.04,128.36,6959.0,122.5184,122.7766,122.461,122.7671,6959.0
2022-09-01 13:05:00,128.34,128.64,128.34,128.64,3375.0,122.7479,123.0349,122.7479,123.0349,3375.0
2022-09-01 13:10:00,128.59,129.04,128.57,129.04,6419.0,122.987,123.4174,122.9679,123.4174,6419.0
2022-09-01 13:15:00,128.95,129.23,128.93,129.01,15615.0,123.3313,123.5991,123.3122,123.3887,15615.0
2022-09-01 13:20:00,128.99,129.21,128.86,129.18,7509.0,123.3696,123.58,123.2453,123.5513,7509.0
2022-09-01 13:25:00,129.14,129.65,129.14,129.64,8316.0,123.5131,124.0008,123.5131,123.9913,8316.0
2022-09-01 13:30:00,129.62,129.62,129.24,129.26,4107.0,123.9722,123.9722,123.6087,123.6278,4107.0
2022-09-01 13:35:00,129.3,129.33,129.05,129.29,6706.0,123.6661,123.6948,123.427,123.6565,6706.0
2022-09-01 13:40:00,129.24,129.26,129.03,129.04,1684.0,123.6087,123.6278,123.4079,123.4174,1684.0
2022-09-01 13:45:00,128.99,128.99,128.67,128.91,6283.0,123.3696,123.3696,123.0635,123.2931,6283.0
2022-09-01 13:50:00,128.9,128.93,128.8,128.85,1100.0,123.2835,123.3122,123.1879,123.2357,1100.0
2022-09-01 13:55:00,128.89,128.97,128.73,128.73,6143.0,123.274,123.3505,123.1209,123.1209,6143.0
2022-09-01 14:00:00,128.77,128.97,128.57,128.83,5284.0,123.1592,123.3505,122.9679,123.2166,5284.0
2022-09-01 14:05:00,128.97,129.05,128.73,128.77,4506.0,123.3505,123.427,123.1209,123.1592,4506.0
2022-09-01 14:10:00,128.75,128.92,128.72,128.88,2180.0,123.1401,123.3027,123.1114,123.2644,2180.0
2022-09-01 14:15:00,128.94,129.06,128.91,129.0,2937.0,123.3218,123.4366,123.2931,123.3792,2937.0
2022-09-01 14:20:00,129.0,129.44,128.96,129.4,4946.0,123.3792,123.8,123.3409,123.7617,4946.0
2022-09-01 14:25:00,129.35,129.55,129.31,129.55,4561.0,123.7139,123.9052,123.6757,123.9052,4561.0
2022-09-01 14:30:00,129.65,129.76,129.54,129.76,5430.0,124.0008,124.1061,123.8956,124.1061,5430.0
2022-09-01 14:35:00,129.75,129.92,129.64,129.73,6204.0,124.0965,124.2591,123.9913,124.0774,6204.0
2022-09-01 14:40:00,129.7,129.76,129.51,129.52,6572.0,124.0487,124.1061,123.8669,123.8765,6572.0
2022-09-01 14:45:00,129.54,129.8,129.44,129.5,8924.0,123.8956,124.1443,123.8,123.8574,8924.0
2022-09-01 14:50:00,129.5,129.56,129.44,129.56,8511.0,123.8574,123.9148,123.8,123.9148,8511.0
2022-09-01 14:55:00,129.55,129.65,129.39,129.5,17624.0,123.9052,124.0008,123.7522,123.8574,17624.0
2022-09-01 15:00:00,129.48,129.63,129.31,129.31,10177.0,123.8383,123.9817,123.6757,123.6757,10177.0
2022-09-01 15:05:00,129.31,129.62,129.22,129.55,14548.0,123.6757,123.9722,123.5896,123.9052,14548.0
2022-09-01 15:10:00,129.55,129.86,129.37,129.82,26321.0,123.9052,124.2017,123.733,124.1634,26321.0
2022-09-01 15:15:00,129.81,129.81,129.39,129.4,15122.0,124.1539,124.1539,123.7522,123.7617,15122.0
2022-09-01 15:20:00,129.38,129.46,129.12,129.26,8962.0,123.7426,123.8191,123.4939,123.6278,8962.0
2022-09-01 15:25:00,129.24,129.27,128.9,128.9,5018.0,123.6087,123.6374,123.2835,123.2835,5018.0
2022-09-01 15:30:00,128.88,129.32,128.76,129.27,21876.0,123.2644,123.6852,123.1496,123.6374,21876.0
2022-09-01 15:35:00,129.28,129.81,129.25,129.78,32711.0,123.647,124.1539,123.6183,124.1252,32711.0
2022-09-01 15:40:00,129.79,130.03,129.66,130.0,47405.0,124.1347,124.3643,124.0104,124.3356,47405.0
2022-09-01 15:45:00,129.99,130.11,129.28,129.28,49529.0,124.326,124.4408,123.647,123.647,49529.0
2022-09-01 15:50:00,129.3,129.92,129.3,129.91,41171.0,123.6661,124.2591,123.6661,124.2495,41171.0
2022-09-01 15:55:00,129.93,130.57,129.9,130.4,103323.0,124.2686,124.8808,124.24,124.7182,103323.0
2022-09-02 09:30:00,132.7,133.02,131.58,131.65,27538.0,126.918,127.224,125.8468,125.9137,27538.0
2022-09-02 09:35:00,131.46,132.08,131.32,131.9,3858.0,125.732,126.325,125.5981,126.1528,3858.0
2022-09-02 09:40:00,131.7,132.03,131.42,131.83,7798.0,125.9615,126.2771,125.6937,126.0859,7798.0
2022-09-02 09:45:00,131.94,132.49,131.62,131.66,12014.0,126.1911,126.7171,125.885,125.9233,12014.0
2022-09-02 09:50:00,131.77,132.54,131.77,132.44,10380.0,126.0285,126.7649,126.0285,126.6693,10380.0
2022-09-02 09:55:00,132.43,132.73,132.34,132.55,6967.0,126.6597,126.9466,126.5736,126.7745,6967.0
2022-09-02 10:00:00,132.5,132.91,131.92,132.25,13102.0,126.7267,127.1188,126.1719,126.4876,13102.0
2022-09-02 10:05:00,132.23,132.54,132.16,132.41,5021.0,126.4684,126.7649,126.4015,126.6406,5021.0
2022-09-02 10:10:00,132.36,133.49,132.34,133.45,6202.0,126.5928,127.6735,126.5736,127.6353,6202.0
2022-09-02 10:15:00,133.49,133.5,133.07,133.16,7900.0,127.6735,127.6831,127.2718,127.3579,7900.0
2022-09-02 10:20:00,133.18,133.18,132.66,132.97,18968.0,127.377,127.377,126.8797,127.1762,18968.0
2022-09-02 10:25:00,133.11,133.41,133.11,133.41,5059.0,127.3101,127.597,127.3101,127.597,5059.0
2022-09-02 10:30:00,133.44,134.1,133.44,133.97,11645.0,127.6257,128.2569,127.6257,128.1326,11645.0
2022-09-02 10:35:00,134.0,134.29,133.92,134.17,9951.0,128.1613,128.4387,128.0848,128.3239,9951.0
2022-09-02 10:40:00,134.21,134.26,133.83,133.83,6942.0,128.3622,128.41,127.9987,127.9987,6942.0
2022-09-02 10:45:00,133.91,134.06,133.81,133.84,4764.0,128.0752,128.2187,127.9796,128.0083,4764.0
2022-09-02 10:50:00,133.9,133.92,133.52,133.54,2786.0,128.0657,128.0848,127.7022,127.7213,2786.0
2022-09-02 10:55:00,133.54,133.66,133.38,133.59,4470.0,127.7213,127.8361,127.5683,127.7692,4470.0
2022-09-02 11:00:00,133.65,133.84,133.49,133.75,5225.0,127.8266,128.0083,127.6735,127.9222,5225.0
2022-09-02 11:05:00,133.66,133.88,133.63,133.69,3077.0,127.8361,128.0465,127.8074,127.8648,3077.0
2022-09-02 11:10:00,133.76,133.76,133.51,133.68,4397.0,127.9318,127.9318,127.6927,127.8552,4397.0
2022-09-02 11:15:00,133.69,133.83,133.51,133.72,2530.0,127.8648,127.9987,127.6927,127.8935,2530.0
2022-09-02 11:20:00,133.75,133.86,133.67,133.7,1301.0,127.9222,128.0274,127.8457,127.8744,1301.0
2022-09-02 11:25:00,133.74,133.74,133.28,133.28,4049.0,127.9126,127.9126,127.4727,127.4727,4049.0
2022-09-02 11:30:00,133.37,133.56,133.25,133.44,4047.0,127.5588,127.7405,127.444,127.6257,4047.0
2022-09-02 11:35:00,133.4,133.8,133.37,133.75,2251.0,127.5874,127.97,127.5588,127.9222,2251.0
2022-09-02 11:40:00,133.8,133.82,133.11,133.46,3042.0,127.97,127.9891,127.3101,127.6448,3042.0
2022-09-02 11:45:00,133.53,133.77,133.48,133.77,2000.0,127.7118,127.9413,127.664,127.9413,2000.0
2022-09-02 11:50:00,133.73,133.85,133.69,133.84,2389.0,127.9031,128.0178,127.8648,128.0083,2389.0
2022-09-02 11:55:00,133.89,134.0,133.81,133.95,2502.0,128.0561,128.1613,127.9796,128.1135,2502.0
2022-09-02 12:00:00,133.96,134.03,133.75,133.85,2511.0,128.123,128.19,127.9222,128.0178,2511.0
2022-09-02 12:05:00,133.89,133.95,133.6,133.62,3996.0,128.0561,128.1135,127.7787,127.7979,3996.0
2022-09-02 12:10:00,133.62,133.82,133.52,133.74,1890.0,127.7979,127.9891,127.7022,127.9126,1890.0
2022-09-02 12:15:00,133.67,133.69,133.45,133.62,2559.0,127.8457,127.8648,127.6353,127.7979,2559.0
2022-09-02 12:20:00,133.43,133.43,133.02,133.06,2991.0,127.6161,127.6161,127.224,127.2623,2991.0
2022-09-02 12:25:00,133.01,133.06,132.77,132.99,7030.0,127.2144,127.2623,126.9849,127.1953,7030.0
2022-09-02 12:30:00,132.96,133.12,132.65,132.87,4187.0,127.1666,127.3197,126.8701,127.0805,4187.0
2022-09-02 12:35:00,132.97,132.97,132.5,132.79,1566.0,127.1762,127.1762,126.7267,127.004,1566.0
2022-09-02 12:40:00,132.81,132.81,132.55,132.63,3724.0,127.0232,127.0232,126.7745,126.851,3724.0
2022-09-02 12:45:00,132.55,132.56,132.36,132.48,7785.0,126.7745,126.7841,126.5928,126.7075,7785.0
2022-09-02 12:50:00,132.27,132.39,131.99,132.39,4620.0,126.5067,126.6215,126.2389,126.6215,4620.0
2022-09-02 12:55:00,132.44,132.44,132.21,132.34,6017.0,126.6693,126.6693,126.4493,126.5736,6017.0
2022-09-02 13:00:00,132.15,132.15,131.52,131.72,4275.0,126.3919,126.3919,125.7894,125.9807,4275.0
2022-09-02 13:05:00,131.65,131.72,131.24,131.34,3481.0,125.9137,125.9807,125.5216,125.6172,3481.0
2022-09-02 13:10:00,131.29,131.49,131.24,131.39,5239.0,125.5694,125.7607,125.5216,125.665,5239.0
2022-09-02 13:15:00,131.34,131.56,131.04,131.43,4629.0,125.6172,125.8276,125.3303,125.7033,4629.0
2022-09-02 13:20:00,131.33,131.42,130.8,130.99,8422.0,125.6076,125.6937,125.1007,125.2825,8422.0
2022-09-02 13:25:00,130.9,130.9,130.59,130.71,3290.0,125.1964,125.1964,124.8999,125.0147,3290.0
2022-09-02 13:30:00,130.6,130.77,130.54,130.68,2447.0,124.9095,125.072,124.8521,124.986,2447.0
2022-09-02 13:35:00,130.56,131.07,130.51,130.85,5012.0,124.8712,125.359,124.8234,125.1486,5012.0
2022-09-02 13:40:00,130.79,131.11,130.79,131.11,2300.0,125.0912,125.3972,125.0912,125.3972,2300.0
2022-09-02 13:45:00,131.05,131.21,130.59,130.6,6208.0,125.3398,125.4929,124.8999,124.9095,6208.0
2022-09-02 13:50:00,130.57,130.77,130.42,130.77,3654.0,124.8808,125.072,124.7373,125.072,3654.0
2022-09-02 13:55:00,130.75,130.89,130.52,130.76,9284.0,125.0529,125.1868,124.8329,125.0625,9284.0
2022-09-02 14:00:00,130.74,130.96,130.72,130.96,2412.0,125.0434,125.2538,125.0242,125.2538,2412.0
2022-09-02 14:05:00,130.91,131.07,130.73,131.07,2877.0,125.2059,125.359,125.0338,125.359,2877.0
2022-09-02 14:10:00,131.01,131.1,130.92,130.95,1851.0,125.3016,125.3877,125.2155,125.2442,1851.0
2022-09-02 14:15:00,130.92,131.1,130.89,130.89,4533.0,125.2155,125.3877,125.1868,125.1868,4533.0
2022-09-02 14:20:00,131.0,131.0,130.85,130.95,4156.0,125.292,125.292,125.1486,125.2442,4156.0
2022-09-02 14:25:00,130.91,131.29,130.91,131.23,5294.0,125.2059,125.5694,125.2059,125.512,5294.0
2022-09-02 14:30:00,131.21,131.27,131.07,131.16,5924.0,125.4929,125.5503,125.359,125.4451,5924.0
2022-09-02 14:35:00,131.28,131.62,131.28,131.52,5885.0,125.5598,125.885,125.5598,125.7894,5885.0
2022-09-02 14:40:00,131.57,131.7,131.38,131.7,9792.0,125.8372,125.9615,125.6555,125.9615,9792.0
2022-09-02 14:45:00,131.64,131.77,131.5,131.51,10756.0,125.9041,126.0285,125.7702,125.7798,10756.0
2022-09-02 14:50:00,131.53,131.7,131.45,131.66,8911.0,125.7989,125.9615,125.7224,125.9233,8911.0
2022-09-02 14:55:00,131.53,131.58,131.38,131.44,13411.0,125.7989,125.8468,125.6555,125.7129,13411.0
2022-09-02 15:00:00,131.43,131.81,131.43,131.68,9520.0,125.7033,126.0667,125.7033,125.9424,9520.0
2022-09-02 15:05:00,131.71,131.87,131.47,131.5,8778.0,125.9711,126.1241,125.7415,125.7702,8778.0
2022-09-02 15:10:00,131.51,131.56,131.17,131.19,10638.0,125.7798,125.8276,125.4546,125.4737,10638.0
2022-09-02 15:15:00,131.34,131.49,131.15,131.15,4935.0,125.6172,125.7607,125.4355,125.4355,4935.0
2022-09-02 15:20:00,131.22,131.32,130.78,130.92,4001.0,125.5024,125.5981,125.0816,125.2155,4001.0
2022-09-02 15:25:00,130.74,131.18,130.74,131.05,5138.0,125.0434,125.4642,125.0434,125.3398,5138.0
2022-09-02 15:30:00,131.01,131.13,130.6,130.6,5303.0,125.3016,125.4164,124.9095,124.9095,5303.0
2022-09-02 15:35:00,130.56,130.56,130.15,130.24,7265.0,124.8712,124.8712,124.4791,124.5651,7265.0
2022-09-02 15:40:00,130.18,130.18,129.93,129.95,13104.0,124.5078,124.5078,124.2686,124.2878,13104.0
2022-09-02 15:45:00,129.97,130.27,129.94,130.23,14063.0,124.3069,124.5938,124.2782,124.5556,14063.0
2022-09-02 15:50:00,130.44,130.51,130.27,130.5,24619.0,124.7564,124.8234,124.5938,124.8138,24619.0
2022-09-02 15:55:00,130.56,130.82,130.36,130.82,57344.0,124.8712,125.1199,124.6799,125.1199,57344.0
2022-09-06 09:30:00,131.0,132.43,130.41,132.3,48361.0,125.292,126.6597,124.7277,126.5354,48361.0
2022-09-06 09:35:00,132.27,133.33,131.86,132.56,19715.0,126.5067,127.5205,126.1146,126.7841,19715.0
2022-09-06 09:40:00,132.5,132.78,132.28,132.72,17622.0,126.7267,126.9945,126.5163,126.9371,17622.0
2022-09-06 09:45:00,132.75,132.91,131.52,131.89,11590.0,126.9658,127.1188,125.7894,126.1432,11590.0
2022-09-06 09:50:00,131.95,131.95,130.97,131.13,7945.0,126.2006,126.2006,125.2633,125.4164,7945.0
2022-09-06 09:55:00,131.14,131.72,131.12,131.72,7140.0,125.4259,125.9807,125.4068,125.9807,7140.0
2022-09-06 10:00:00,131.62,131.69,130.8,131.14,29574.0,125.885,125.952,125.1007,125.4259,29574.0
2022-09-06 10:05:00,131.19,131.35,130.99,131.34,24397.0,125.4737,125.6268,125.2825,125.6172,24397.0
2022-09-06 10:10:00,131.29,131.32,130.95,131.21,10141.0,125.5694,125.5981,125.2442,125.4929,10141.0
2022-09-06 10:15:00,131.19,131.37,130.98,131.25,4083.0,125.4737,125.6459,125.2729,125.5311,4083.0
2022-09-06 10:20:00,131.22,131.49,131.1,131.33,20881.0,125.5024,125.7607,125.3877,125.6076,20881.0
2022-09-06 10:25:00,131.36,132.4,131.36,132.19,15924.0,125.6363,126.631,125.6363,126.4302,15924.0
2022-09-06 10:30:00,132.19,132.22,131.66,131.85,7666.0,126.4302,126.4589,125.9233,126.105,7666.0
2022-09-06 10:35:00,131.91,132.4,131.63,132.3,25262.0,126.1624,126.631,125.8946,126.5354,25262.0
2022-09-06 10:40:00,132.35,133.08,132.1,132.19,10858.0,126.5832,127.2814,126.3441,126.4302,10858.0
2022-09-06 10:45:00,132.2,132.89,132.14,132.75,15420.0,126.4397,127.0997,126.3824,126.9658,15420.0
2022-09-06 10:50:00,132.73,133.69,132.71,133.27,45157.0,126.9466,127.8648,126.9275,127.4631,45157.0
2022-09-06 10:55:00,133.41,133.9,133.23,133.8,13750.0,127.597,128.0657,127.4249,127.97,13750.0
2022-09-06 11:00:00,133.72,133.86,133.44,133.74,12242.0,127.8935,128.0274,127.6257,127.9126,12242.0
2022-09-06 11:05:00,133.72,134.09,133.62,133.97,12525.0,127.8935,128.2474,127.7979,128.1326,12525.0
2022-09-06 11:10:00,134.03,134.03,133.48,133.86,14309.0,128.19,128.19,127.664,128.0274,14309.0
2022-09-06 11:15:00,133.84,133.89,133.34,133.52,5167.0,128.0083,128.0561,127.5301,127.7022,5167.0
2022-09-06 11:20:00,133.42,133.64,133.14,133.34,4300.0,127.6066,127.817,127.3388,127.5301,4300.0
2022-09-06 11:25:00,133.39,133.5,133.0,133.12,5463.0,127.5779,127.6831,127.2049,127.3197,5463.0
2022-09-06 11:30:00,133.05,133.96,133.03,133.82,4947.0,127.2527,128.123,127.2336,127.9891,4947.0
2022-09-06 11:35:00,133.89,134.01,133.82,133.93,9459.0,128.0561,128.1709,127.9891,128.0944,9459.0
2022-09-06 11:40:00,133.97,134.65,133.85,134.23,7471.0,128.1326,128.783,128.0178,128.3813,7471.0
2022-09-06 11:45:00,134.2,134.32,134.0,134.2,7424.0,128.3526,128.4674,128.1613,128.3526,7424.0
2022-09-06 11:50:00,134.19,134.68,134.19,134.53,8337.0,128.343,128.8117,128.343,128.6682,8337.0
2022-09-06 11:55:00,134.39,134.51,134.28,134.38,2441.0,128.5343,128.6491,128.4291,128.5247,2441.0
2022-09-06 12:00:00,134.42,134.43,133.94,133.96,4525.0,128.563,128.5726,128.1039,128.123,4525.0
2022-09-06 12:05:00,134.02,134.25,133.64,133.68,4522.0,128.1804,128.4004,127.817,127.8552,4522.0
2022-09-06 12:10:00,133.68,133.71,133.49,133.59,4620.0,127.8552,127.8839,127.6735,127.7692,4620.0
2022-09-06 12:15:00,133.55,133.55,133.0,133.11,10078.0,127.7309,127.7309,127.2049,127.3101,10078.0
2022-09-06 12:20:00,133.12,133.3,132.99,133.05,31049.0,127.3197,127.4918,127.1953,127.2527,31049.0
2022-09-06 12:25:00,133.08,133.75,133.04,133.58,14378.0,127.2814,127.9222,127.2431,127.7596,14378.0
2022-09-06 12:30:00,133.56,133.66,133.42,133.47,8938.0,127.7405,127.8361,127.6066,127.6544,8938.0
2022-09-06 12:35:00,133.53,133.82,133.44,133.77,10741.0,127.7118,127.9891,127.6257,127.9413,10741.0
2022-09-06 12:40:00,133.83,134.46,133.64,134.46,20455.0,127.9987,128.6013,127.817,128.6013,20455.0
2022-09-06 12:45:00,134.52,134.93,134.44,134.93,9551.0,128.6586,129.0508,128.5821,129.0508,9551.0
2022-09-06 12:50:00,134.94,135.03,134.35,134.35,25303.0,129.0603,129.1464,128.4961,128.4961,25303.0
2022-09-06 12:55:00,134.43,134.82,134.09,134.61,18747.0,128.5726,128.9456,128.2474,128.7447,18747.0
2022-09-06 13:00:00,134.6,134.7,134.38,134.4,16979.0,128.7352,128.8308,128.5247,128.5439,16979.0
2022-09-06 13:05:00,134.4,134.4,133.8,133.91,9389.0,128.5439,128.5439,127.97,128.0752,9389.0
2022-09-06 13:10:00,133.96,134.12,133.86,133.91,7283.0,128.123,128.2761,128.0274,128.0752,7283.0
2022-09-06 13:15:00,133.91,133.99,133.77,133.94,7153.0,128.0752,128.1517,127.9413,128.1039,7153.0
2022-09-06 13:20:00,133.94,134.06,133.7,133.79,4533.0,128.1039,128.2187,127.8744,127.9605,4533.0
2022-09-06 13:25:00,133.76,133.82,133.42,133.42,5416.0,127.9318,127.9891,127.6066,127.6066,5416.0
2022-09-06 13:30:00,133.27,133.62,133.22,133.49,5541.0,127.4631,127.7979,127.4153,127.6735,5541.0
2022-09-06 13:35:00,133.46,133.59,133.2,133.59,5245.0,127.6448,127.7692,127.3962,127.7692,5245.0
2022-09-06 13:40:00,133.51,133.53,133.18,133.51,12373.0,127.6927,127.7118,127.377,127.6927,12373.0
2022-09-06 13:45:00,133.52,133.62,133.37,133.43,11069.0,127.7022,127.7979,127.5588,127.6161,11069.0
2022-09-06 13:50:00,133.44,133.64,133.39,133.62,9794.0,127.6257,127.817,127.5779,127.7979,9794.0
2022-09-06 13:55:00,133.65,133.86,133.49,133.86,12718.0,127.8266,128.0274,127.6735,128.0274,12718.0
2022-09-06 14:00:00,133.78,134.17,133.77,133.96,10691.0,127.9509,128.3239,127.9413,128.123,10691.0
2022-09-06 14:05:00,133.94,134.08,133.74,134.0,9911.0,128.1039,128.2378,127.9126,128.1613,9911.0
2022-09-06 14:10:00,133.97,134.32,133.93,134.21,6620.0,128.1326,128.4674,128.0944,128.3622,6620.0
2022-09-06 14:15:00,134.15,134.15,133.85,133.99,2820.0,128.3048,128.3048,128.0178,128.1517,2820.0
2022-09-06 14:20:00,133.99,134.07,133.87,133.92,6688.0,128.1517,128.2283,128.037,128.0848,6688.0
2022-09-06 14:25:00,133.95,133.95,133.69,133.81,5254.0,128.1135,128.1135,127.8648,127.9796,5254.0
2022-09-06 14:30:00,133.83,133.97,133.53,133.77,10917.0,127.9987,128.1326,127.7118,127.9413,10917.0
2022-09-06 14:35:00,133.83,134.14,133.75,134.03,10796.0,127.9987,128.2952,127.9222,128.19,10796.0
2022-09-06 14:40:00,134.05,134.27,133.89,134.17,12936.0,128.2091,128.4195,128.0561,128.3239,12936.0
2022-09-06 14:45:00,134.15,134.36,134.1,134.33,6204.0,128.3048,128.5056,128.2569,128.4769,6204.0
2022-09-06 14:50:00,134.32,134.32,134.0,134.2,9570.0,128.4674,128.4674,128.1613,128.3526,9570.0
2022-09-06 14:55:00,134.22,134.44,134.05,134.09,9825.0,128.3717,128.5821,128.2091,128.2474,9825.0
2022-09-06 15:00:00,134.08,134.18,133.92,134.05,10879.0,128.2378,128.3335,128.0848,128.2091,10879.0
2022-09-06 15:05:00,134.06,134.34,134.05,134.34,10263.0,128.2187,128.4865,128.2091,128.4865,10263.0
2022-09-06 15:10:00,134.34,134.43,134.24,134.4,21157.0,128.4865,128.5726,128.3908,128.5439,21157.0
2022-09-06 15:15:00,134.42,134.68,134.38,134.44,16950.0,128.563,128.8117,128.5247,128.5821,16950.0
2022-09-06 15:20:00,134.42,134.61,134.17,134.59,21831.0,128.563,128.7447,128.3239,128.7256,21831.0
2022-09-06 15:25:00,134.59,134.65,134.2,134.37,15646.0,128.7256,128.783,128.3526,128.5152,15646.0
2022-09-06 15:30:00,134.36,134.36,133.82,134.0,21915.0,128.5056,128.5056,127.9891,128.1613,21915.0
2022-09-06 15:35:00,134.04,134.18,133.93,134.18,15857.0,128.1996,128.3335,128.0944,128.3335,15857.0
2022-09-06 15:40:00,134.12,134.68,134.1,134.67,22384.0,128.2761,128.8117,128.2569,128.8021,22384.0
2022-09-06 15:45:00,134.68,134.78,134.5,134.77,32850.0,128.8117,128.9073,128.6395,128.8978,32850.0
2022-09-06 15:50:00,134.76,134.84,134.57,134.63,37161.0,128.8882,128.9647,128.7065,128.7639,37161.0
2022-09-06 15:55:00,134.62,134.62,134.22,134.53,120283.0,128.7543,128.7543,128.3717,128.6682,120283.0
2022-09-07 09:30:00,132.35,133.86,130.37,131.34,36660.0,126.5832,128.0274,124.6895,125.6172,36660.0
2022-09-07 09:35:00,131.2,132.91,131.16,132.2,7725.0,125.4833,127.1188,125.4451,126.4397,7725.0
2022-09-07 09:40:00,132.04,132.78,131.85,132.25,7378.0,126.2867,126.9945,126.105,126.4876,7378.0
2022-09-07 09:45:00,132.13,132.79,132.02,132.78,9321.0,126.3728,127.004,126.2676,126.9945,9321.0
2022-09-07 09:50:00,132.72,133.18,132.27,133.03,9014.0,126.9371,127.377,126.5067,127.2336,9014.0
2022-09-07 09:55:00,132.88,133.52,132.87,133.41,13043.0,127.0901,127.7022,127.0805,127.597,13043.0
2022-09-07 10:00:00,133.4,133.52,132.52,133.39,16844.0,127.5874,127.7022,126.7458,127.5779,16844.0
2022-09-07 10:05:00,133.43,133.45,132.88,133.0,7911.0,127.6161,127.6353,127.0901,127.2049,7911.0
2022-09-07 10:10:00,133.16,133.23,132.37,132.37,5845.0,127.3579,127.4249,126.6023,126.6023,5845.0
2022-09-07 10:15:00,132.3,132.73,132.23,132.43,20950.0,126.5354,126.9466,126.4684,126.6597,20950.0
2022-09-07 10:20:00,132.43,132.62,132.18,132.39,12698.0,126.6597,126.8414,126.4206,126.6215,12698.0
2022-09-07 10:25:00,132.37,132.99,132.3,132.99,6054.0,126.6023,127.1953,126.5354,127.1953,6054.0
2022-09-07 10:30:00,133.07,133.58,133.07,133.58,6458.0,127.2718,127.7596,127.2718,127.7596,6458.0
2022-09-07 10:35:00,133.8,133.8,133.45,133.7,13488.0,127.97,127.97,127.6353,127.8744,13488.0
2022-09-07 10:40:00,133.55,134.11,133.51,134.07,6988.0,127.7309,128.2665,127.6927,128.2283,6988.0
2022-09-07 10:45:00,134.12,134.21,133.9,134.17,14564.0,128.2761,128.3622,128.0657,128.3239,14564.0
2022-09-07 10:50:00,134.24,134.75,134.24,134.43,6473.0,128.3908,128.8786,128.3908,128.5726,6473.0
2022-09-07 10:55:00,134.49,134.86,134.42,134.69,13677.0,128.63,128.9838,128.563,128.8212,13677.0
2022-09-07 11:00:00,134.76,135.03,134.54,134.9,18146.0,128.8882,129.1464,128.6778,129.0221,18146.0
2022-09-07 11:05:00,134.9,135.07,134.8,135.0,14558.0,129.0221,129.1847,128.9264,129.1177,14558.0
2022-09-07 11:10:00,135.02,135.24,134.94,135.19,10036.0,129.1369,129.3473,129.0603,129.2995,10036.0
2022-09-07 11:15:00,135.12,135.19,134.63,134.74,5700.0,129.2325,129.2995,128.7639,128.8691,5700.0
2022-09-07 11:20:00,134.75,134.96,134.66,134.9,9069.0,128.8786,129.0795,128.7925,129.0221,9069.0
2022-09-07 11:25:00,135.04,135.14,134.89,134.94,8810.0,129.156,129.2516,129.0125,129.0603,8810.0
2022-09-07 11:30:00,134.96,135.07,134.47,134.61,6121.0,129.0795,129.1847,128.6108,128.7447,6121.0
2022-09-07 11:35:00,134.73,134.86,134.63,134.67,2539.0,128.8595,128.9838,128.7639,128.8021,2539.0
2022-09-07 11:40:00,134.67,134.69,134.3,134.3,2034.0,128.8021,128.8212,128.4482,128.4482,2034.0
2022-09-07 11:45:00,134.3,134.42,134.26,134.34,2698.0,128.4482,128.563,128.41,128.4865,2698.0
2022-09-07 11:50:00,134.27,134.48,134.27,134.35,3800.0,128.4195,128.6204,128.4195,128.4961,3800.0
2022-09-07 11:55:00,134.32,134.48,134.22,134.27,3325.0,128.4674,128.6204,128.3717,128.4195,3325.0
2022-09-07 12:00:00,134.26,134.43,134.26,134.31,1400.0,128.41,128.5726,128.41,128.4578,1400.0
2022-09-07 12:05:00,134.34,134.74,134.29,134.74,4029.0,128.4865,128.8691,128.4387,128.8691,4029.0
2022-09-07 12:10:00,134.7,134.72,134.48,134.64,2211.0,128.8308,128.8499,128.6204,128.7734,2211.0
2022-09-07 12:15:00,134.51,134.54,134.08,134.14,3413.0,128.6491,128.6778,128.2378,128.2952,3413.0
2022-09-07 12:20:00,134.14,134.14,133.68,133.76,4262.0,128.2952,128.2952,127.8552,127.9318,4262.0
2022-09-07 12:25:00,133.8,134.06,133.78,133.98,5283.0,127.97,128.2187,127.9509,128.1422,5283.0
2022-09-07 12:30:00,133.75,134.04,133.58,133.94,14921.0,127.9222,128.1996,127.7596,128.1039,14921.0
2022-09-07 12:35:00,133.92,134.2,133.86,134.18,5114.0,128.0848,128.3526,128.0274,128.3335,5114.0
2022-09-07 12:40:00,134.13,134.63,134.13,134.34,4519.0,128.2856,128.7639,128.2856,128.4865,4519.0
2022-09-07 12:45:00,134.34,134.43,134.2,134.2,12320.0,128.4865,128.5726,128.3526,128.3526,12320.0
2022-09-07 12:50:00,134.25,134.35,134.16,134.31,1115.0,128.4004,128.4961,128.3143,128.4578,1115.0
2022-09-07 12:55:00,134.11,134.31,134.11,134.19,4507.0,128.2665,128.4578,128.2665,128.343,4507.0
2022-09-07 13:00:00,134.22,134.79,134.21,134.71,9115.0,128.3717,128.9169,128.3622,128.8404,9115.0
2022-09-07 13:05:00,134.71,134.81,134.6,134.75,2700.0,128.8404,128.936,128.7352,128.8786,2700.0
2022-09-07 13:10:00,134.68,134.75,134.62,134.65,1300.0,128.8117,128.8786,128.7543,128.783,1300.0
2022-09-07 13:15:00,134.69,134.87,134.69,134.74,3826.0,128.8212,128.9934,128.8212,128.8691,3826.0
2022-09-07 13:20:00,134.77,135.13,134.77,134.95,6994.0,128.8978,129.2421,128.8978,129.0699,6994.0
2022-09-07 13:25:00,134.91,134.91,134.7,134.74,2381.0,129.0317,129.0317,128.8308,128.8691,2381.0
2022-09-07 13:30:00,134.75,134.85,134.63,134.83,4096.0,128.8786,128.9743,128.7639,128.9551,4096.0
2022-09-07 13:35:00,134.82,135.0,134.68,134.95,7143.0,128.9456,129.1177,128.8117,129.0699,7143.0
2022-09-07 13:40:00,134.97,135.23,134.91,135.23,7426.0,129.089,129.3377,129.0317,129.3377,7426.0
2022-09-07 13:45:00,135.23,135.29,135.05,135.23,6229.0,129.3377,129.3951,129.1656,129.3377,6229.0
2022-09-07 13:50:00,135.22,135.34,135.18,135.24,5768.0,129.3281,129.4429,129.2899,129.3473,5768.0
2022-09-07 13:55:00,135.24,135.27,135.04,135.11,12183.0,129.3473,129.376,129.156,129.2229,12183.0
2022-09-07 14:00:00,135.13,135.63,135.11,135.59,5147.0,129.2421,129.7203,129.2229,129.682,5147.0
2022-09-07 14:05:00,135.56,135.74,135.35,135.38,4228.0,129.6533,129.8255,129.4525,129.4812,4228.0
2022-09-07 14:10:00,135.35,135.51,135.35,135.47,5707.0,129.4525,129.6055,129.4525,129.5673,5707.0
2022-09-07 14:15:00,135.46,135.46,135.28,135.28,6591.0,129.5577,129.5577,129.3855,129.3855,6591.0
2022-09-07 14:20:00,135.29,135.29,135.06,135.09,3503.0,129.3951,129.3951,129.1751,129.2038,3503.0
2022-09-07 14:25:00,135.12,135.31,135.1,135.3,4008.0,129.2325,129.4142,129.2134,129.4047,4008.0
2022-09-07 14:30:00,135.28,135.38,135.25,135.38,3789.0,129.3855,129.4812,129.3568,129.4812,3789.0
2022-09-07 14:35:00,135.4,135.44,135.34,135.34,2863.0,129.5003,129.5386,129.4429,129.4429,2863.0
2022-09-07 14:40:00,135.38,135.42,135.22,135.24,10060.0,129.4812,129.5194,129.3281,129.3473,10060.0
2022-09-07 14:45:00,135.22,135.23,134.89,134.93,6542.0,129.3281,129.3377,129.0125,129.0508,6542.0
2022-09-07 14:50:00,134.92,135.19,134.89,135.13,8864.0,129.0412,129.2995,129.0125,129.2421,8864.0
2022-09-07 14:55:00,135.15,135.33,135.11,135.26,6223.0,129.2612,129.4334,129.2229,129.3664,6223.0
2022-09-07 15:00:00,135.23,135.34,135.17,135.21,5443.0,129.3377,129.4429,129.2803,129.3186,5443.0
2022-09-07 15:05:00,135.2,135.37,135.14,135.37,13042.0,129.309,129.4716,129.2516,129.4716,13042.0
2022-09-07 15:10:00,135.39,135.54,135.29,135.49,7696.0,129.4907,129.6342,129.3951,129.5864,7696.0
2022-09-07 15:15:00,135.5,135.63,135.31,135.38,6504.0,129.5959,129.7203,129.4142,129.4812,6504.0
2022-09-07 15:20:00,135.35,135.47,135.24,135.31,6426.0,129.4525,129.5673,129.3473,129.4142,6426.0
2022-09-07 15:25:00,135.28,135.88,135.26,135.83,13511.0,129.3855,129.9594,129.3664,129.9116,13511.0
2022-09-07 15:30:00,135.83,136.0,135.75,135.94,12856.0,129.9116,130.0742,129.8351,130.0168,12856.0
2022-09-07 15:35:00,135.95,135.98,135.54,135.57,23339.0,130.0263,130.055,129.6342,129.6629,23339.0
2022-09-07 15:40:00,135.58,135.59,135.07,135.33,13013.0,129.6725,129.682,129.1847,129.4334,13013.0
2022-09-07 15:45:00,135.29,135.89,135.29,135.89,23026.0,129.3951,129.969,129.3951,129.969,23026.0
2022-09-07 15:50:00,135.9,135.9,135.36,135.53,30679.0,129.9785,129.9785,129.462,129.6246,30679.0
2022-09-07 15:55:00,135.52,135.78,135.25,135.64,108075.0,129.6151,129.8637,129.3568,129.7298,108075.0
2022-09-08 09:30:00,135.05,135.63,134.59,134.96,17873.0,129.1656,129.7203,128.7256,129.0795,17873.0
2022-09-08 09:35:00,134.72,134.84,134.38,134.52,7547.0,128.8499,128.9647,128.5247,128.6586,7547.0
2022-09-08 09:40:00,134.52,135.77,134.22,135.65,9845.0,128.6586,129.8542,128.3717,129.7394,9845.0
2022-09-08 09:45:00,135.67,135.68,134.77,135.24,12541.0,129.7585,129.7681,128.8978,129.3473,12541.0
2022-09-08 09:50:00,135.2,135.83,134.93,135.83,9216.0,129.309,129.9116,129.0508,129.9116,9216.0
2022-09-08 09:55:00,135.89,136.44,135.84,136.44,11627.0,129.969,130.495,129.9211,130.495,11627.0
2022-09-08 10:00:00,136.41,136.48,135.98,136.38,10458.0,130.4663,130.5332,130.055,130.4376,10458.0
2022-09-08 10:05:00,136.43,137.1,136.32,136.97,14967.0,130.4854,131.1262,130.3802,131.0019,14967.0
2022-09-08 10:10:00,137.11,137.35,136.9,137.05,16947.0,131.1358,131.3653,130.9349,131.0784,16947.0
2022-09-08 10:15:00,136.89,137.22,136.64,137.05,10047.0,130.9254,131.241,130.6863,131.0784,10047.0
2022-09-08 10:20:00,137.16,137.27,136.56,136.58,7297.0,131.1836,131.2888,130.6098,130.6289,7297.0
2022-09-08 10:25:00,136.5,136.66,136.19,136.23,9173.0,130.5524,130.7054,130.2559,130.2941,9173.0
2022-09-08 10:30:00,136.29,136.9,136.16,136.62,7847.0,130.3515,130.9349,130.2272,130.6671,7847.0
2022-09-08 10:35:00,136.51,137.03,136.36,136.95,5235.0,130.5619,131.0593,130.4185,130.9828,5235.0
2022-09-08 10:40:00,137.06,137.36,136.89,137.21,7081.0,131.088,131.3749,130.9254,131.2314,7081.0
2022-09-08 10:45:00,137.28,137.29,136.74,136.97,8895.0,131.2984,131.308,130.7819,131.0019,8895.0
2022-09-08 10:50:00,136.97,137.38,136.69,137.31,5737.0,131.0019,131.394,130.7341,131.3271,5737.0
2022-09-08 10:55:00,137.34,137.72,137.33,137.67,8747.0,131.3558,131.7192,131.3462,131.6714,8747.0
2022-09-08 11:00:00,137.68,138.24,137.61,138.14,7473.0,131.681,132.2166,131.614,132.1209,7473.0
2022-09-08 11:05:00,138.13,138.55,138.06,138.32,21985.0,132.1114,132.5131,132.0444,132.2931,21985.0
2022-09-08 11:10:00,138.4,138.87,138.21,138.83,6378.0,132.3696,132.8191,132.1879,132.7809,6378.0
2022-09-08 11:15:00,138.8,139.16,138.68,139.1,43982.0,132.7522,133.0965,132.6374,133.0391,43982.0
2022-09-08 11:20:00,139.06,139.11,138.86,139.11,14350.0,133.0008,133.0487,132.8095,133.0487,14350.0
2022-09-08 11:25:00,139.1,139.22,138.94,139.06,8494.0,133.0391,133.1539,132.8861,133.0008,8494.0
2022-09-08 11:30:00,139.16,139.21,138.93,139.01,14825.0,133.0965,133.1443,132.8765,132.953,14825.0
2022-09-08 11:35:00,139.0,139.2,138.57,138.69,8992.0,132.9434,133.1347,132.5322,132.647,8992.0
2022-09-08 11:40:00,138.66,138.66,138.47,138.66,3846.0,132.6183,132.6183,132.4365,132.6183,3846.0
2022-09-08 11:45:00,138.63,138.8,138.46,138.48,8091.0,132.5896,132.7522,132.427,132.4461,8091.0
2022-09-08 11:50:00,138.45,138.91,138.45,138.86,6914.0,132.4174,132.8574,132.4174,132.8095,6914.0
2022-09-08 11:55:00,138.88,139.12,138.82,139.08,5420.0,132.8287,133.0582,132.7713,133.02,5420.0
2022-09-08 12:00:00,139.11,139.21,138.11,138.11,9652.0,133.0487,133.1443,132.0922,132.0922,9652.0
2022-09-08 12:05:00,138.07,138.13,137.7,137.91,7025.0,132.054,132.1114,131.7001,131.9009,7025.0
2022-09-08 12:10:00,137.9,137.91,137.22,137.41,33523.0,131.8914,131.9009,131.241,131.4227,33523.0
2022-09-08 12:15:00,137.48,137.97,137.39,137.96,3749.0,131.4897,131.9583,131.4036,131.9488,3749.0
2022-09-08 12:20:00,138.0,138.09,137.38,137.62,4560.0,131.987,132.0731,131.394,131.6236,4560.0
2022-09-08 12:25:00,137.58,138.04,137.53,137.96,3129.0,131.5853,132.0253,131.5375,131.9488,3129.0
2022-09-08 12:30:00,138.01,138.47,138.01,138.28,5837.0,131.9966,132.4365,131.9966,132.2548,5837.0
2022-09-08 12:35:00,138.27,138.85,138.27,138.71,11294.0,132.2453,132.8,132.2453,132.6661,11294.0
2022-09-08 12:40:00,138.77,139.29,138.77,139.17,6673.0,132.7235,133.2208,132.7235,133.106,6673.0
2022-09-08 12:45:00,139.14,139.14,138.8,138.92,2800.0,133.0773,133.0773,132.7522,132.8669,2800.0
2022-09-08 12:50:00,138.9,138.98,138.7,138.8,5074.0,132.8478,132.9243,132.6565,132.7522,5074.0
2022-09-08 12:55:00,139.01,139.03,138.84,138.87,1965.0,132.953,132.9721,132.7904,132.8191,1965.0
2022-09-08 13:00:00,138.87,139.08,138.69,138.89,5355.0,132.8191,133.02,132.647,132.8382,5355.0
2022-09-08 13:05:00,138.91,139.03,138.76,139.03,2300.0,132.8574,132.9721,132.7139,132.9721,2300.0
2022-09-08 13:10:00,139.18,139.58,139.16,139.55,13977.0,133.1156,133.4982,133.0965,133.4695,13977.0
2022-09-08 13:15:00,139.55,139.61,139.37,139.42,5009.0,133.4695,133.5269,133.2973,133.3451,5009.0
2022-09-08 13:20:00,139.43,139.55,139.41,139.54,2152.0,133.3547,133.4695,133.3356,133.4599,2152.0
2022-09-08 13:25:00,139.55,139.66,139.27,139.3,6449.0,133.4695,133.5747,133.2017,133.2304,6449.0
2022-09-08 13:30:00,139.35,139.36,139.13,139.19,3654.0,133.2782,133.2878,133.0678,133.1252,3654.0
2022-09-08 13:35:00,139.21,139.45,139.12,139.28,3247.0,133.1443,133.3738,133.0582,133.2112,3247.0
2022-09-08 13:40:00,139.39,139.41,139.0,139.15,3083.0,133.3165,133.3356,132.9434,133.0869,3083.0
2022-09-08 13:45:00,139.09,139.37,139.04,139.12,7502.0,133.0295,133.2973,132.9817,133.0582,7502.0
2022-09-08 13:50:00,139.11,139.14,138.9,138.9,8122.0,133.0487,133.0773,132.8478,132.8478,8122.0
2022-09-08 13:55:00,138.86,138.93,138.42,138.93,6788.0,132.8095,132.8765,132.3887,132.8765,6788.0
2022-09-08 14:00:00,138.95,138.99,138.8,138.96,6569.0,132.8956,132.9339,132.7522,132.9052,6569.0
2022-09-08 14:05:00,138.97,138.98,138.52,138.59,4999.0,132.9148,132.9243,132.4844,132.5513,4999.0
2022-09-08 14:10:00,138.76,138.82,138.6,138.6,2268.0,132.7139,132.7713,132.5609,132.5609,2268.0
2022-09-08 14:15:00,138.6,138.82,138.44,138.75,4783.0,132.5609,132.7713,132.4078,132.7043,4783.0
2022-09-08 14:20:00,138.72,138.8,138.65,138.75,3578.0,132.6756,132.7522,132.6087,132.7043,3578.0
2022-09-08 14:25:00,138.83,138.83,138.66,138.66,3277.0,132.7809,132.7809,132.6183,132.6183,3277.0
2022-09-08 14:30:00,138.61,138.78,138.58,138.67,7300.0,132.5704,132.733,132.5417,132.6278,7300.0
2022-09-08 14:35:00,138.72,138.76,138.42,138.52,9217.0,132.6756,132.7139,132.3887,132.4844,9217.0
2022-09-08 14:40:00,138.46,138.54,137.95,138.16,7167.0,132.427,132.5035,131.9392,132.14,7167.0
2022-09-08 14:45:00,138.15,138.21,137.78,137.95,5537.0,132.1305,132.1879,131.7766,131.9392,5537.0
2022-09-08 14:50:00,138.01,138.32,137.95,138.26,3531.0,131.9966,132.2931,131.9392,132.2357,3531.0
2022-09-08 14:55:00,138.14,138.22,138.1,138.13,3733.0,132.1209,132.1974,132.0827,132.1114,3733.0
2022-09-08 15:00:00,138.1,138.29,137.95,138.1,3710.0,132.0827,132.2644,131.9392,132.0827,3710.0
2022-09-08 15:05:00,138.12,138.3,138.11,138.22,2124.0,132.1018,132.2739,132.0922,132.1974,2124.0
2022-09-08 15:10:00,138.21,138.54,138.18,138.53,2122.0,132.1879,132.5035,132.1592,132.4939,2122.0
2022-09-08 15:15:00,138.56,138.67,138.49,138.66,4726.0,132.5226,132.6278,132.4557,132.6183,4726.0
2022-09-08 15:20:00,138.61,138.73,138.59,138.7,4432.0,132.5704,132.6852,132.5513,132.6565,4432.0
2022-09-08 15:25:00,138.71,138.76,138.6,138.61,5544.0,132.6661,132.7139,132.5609,132.5704,5544.0
2022-09-08 15:30:00,138.61,138.83,138.58,138.67,7451.0,132.5704,132.7809,132.5417,132.6278,7451.0
2022-09-08 15:35:00,138.61,139.06,138.61,139.02,15002.0,132.5704,133.0008,132.5704,132.9626,15002.0
2022-09-08 15:40:00,138.99,139.06,138.78,138.78,24768.0,132.9339,133.0008,132.733,132.733,24768.0
2022-09-08 15:45:00,138.81,138.94,138.67,138.7,11477.0,132.7617,132.8861,132.6278,132.6565,11477.0
2022-09-08 15:50:00,138.8,139.46,138.79,139.45,28262.0,132.7522,133.3834,132.7426,133.3738,28262.0
2022-09-08 15:55:00,139.48,139.64,139.2,139.42,130503.0,133.4025,133.5556,133.1347,133.3451,130503.0
2022-09-09 09:30:00,141.0,141.98,140.83,141.55,36162.0,134.8563,135.7936,134.6937,135.3823,36162.0
2022-09-09 09:35:00,141.49,141.55,140.75,141.23,8769.0,135.3249,135.3823,134.6172,135.0763,8769.0
2022-09-09 09:40:00,141.41,141.5,140.91,141.02,6558.0,135.2484,135.3345,134.7702,134.8754,6558.0
2022-09-09 09:45:00,141.09,141.33,140.9,141.09,3668.0,134.9424,135.1719,134.7607,134.9424,3668.0
2022-09-09 09:50:00,141.09,141.4,140.96,141.29,8710.0,134.9424,135.2389,134.818,135.1337,8710.0
2022-09-09 09:55:00,141.25,141.81,141.11,141.8,4977.0,135.0954,135.631,134.9615,135.6214,4977.0
2022-09-09 10:00:00,141.65,142.15,141.56,141.99,24805.0,135.478,135.9562,135.3919,135.8032,24805.0
2022-09-09 10:05:00,141.9,141.9,141.31,141.81,33503.0,135.7171,135.7171,135.1528,135.631,33503.0
2022-09-09 10:10:00,141.72,142.0,141.48,141.55,17850.0,135.5449,135.8127,135.3154,135.3823,17850.0
2022-09-09 10:15:00,141.6,142.01,141.21,141.43,5688.0,135.4302,135.8223,135.0571,135.2676,5688.0
2022-09-09 10:20:00,141.43,141.43,141.1,141.34,21541.0,135.2676,135.2676,134.9519,135.1815,21541.0
2022-09-09 10:25:00,141.35,141.47,140.73,141.26,10329.0,135.191,135.3058,134.5981,135.105,10329.0
2022-09-09 10:30:00,141.34,141.78,141.28,141.72,10873.0,135.1815,135.6023,135.1241,135.5449,10873.0
2022-09-09 10:35:00,141.72,141.85,141.26,141.26,22331.0,135.5449,135.6693,135.105,135.105,22331.0
2022-09-09 10:40:00,141.23,141.53,141.1,141.23,4459.0,135.0763,135.3632,134.9519,135.0763,4459.0
2022-09-09 10:45:00,141.27,141.34,140.87,141.0,7059.0,135.1145,135.1815,134.732,134.8563,7059.0
2022-09-09 10:50:00,141.14,141.28,140.94,141.19,5210.0,134.9902,135.1241,134.7989,135.038,5210.0
2022-09-09 10:55:00,141.16,141.16,140.66,140.95,11794.0,135.0093,135.0093,134.5311,134.8085,11794.0
2022-09-09 11:00:00,140.89,141.1,140.66,140.8,8887.0,134.7511,134.9519,134.5311,134.665,8887.0
2022-09-09 11:05:00,140.81,141.23,140.81,140.99,5866.0,134.6746,135.0763,134.6746,134.8467,5866.0
2022-09-09 11:10:00,141.0,141.28,140.93,141.28,5160.0,134.8563,135.1241,134.7894,135.1241,5160.0
2022-09-09 11:15:00,141.21,141.38,141.04,141.15,12190.0,135.0571,135.2197,134.8946,134.9998,12190.0
2022-09-09 11:20:00,141.07,141.24,141.0,141.13,4369.0,134.9232,135.0858,134.8563,134.9806,4369.0
2022-09-09 11:25:00,141.12,141.2,140.76,140.9,9198.0,134.9711,135.0476,134.6268,134.7607,9198.0
2022-09-09 11:30:00,140.95,141.08,140.74,140.8,8857.0,134.8085,134.9328,134.6076,134.665,8857.0
2022-09-09 11:35:00,140.86,141.24,140.86,141.23,3785.0,134.7224,135.0858,134.7224,135.0763,3785.0
2022-09-09 11:40:00,141.29,141.3,141.14,141.28,3870.0,135.1337,135.1432,134.9902,135.1241,3870.0
2022-09-09 11:45:00,141.33,141.49,141.23,141.29,4519.0,135.1719,135.3249,135.0763,135.1337,4519.0
2022-09-09 11:50:00,141.29,141.3,141.12,141.15,4209.0,135.1337,135.1432,134.9711,134.9998,4209.0
2022-09-09 11:55:00,141.12,141.55,141.09,141.53,4633.0,134.9711,135.3823,134.9424,135.3632,4633.0
2022-09-09 12:00:00,141.54,141.54,141.3,141.4,6538.0,135.3728,135.3728,135.1432,135.2389,6538.0
2022-09-09 12:05:00,141.49,141.74,141.39,141.74,4949.0,135.3249,135.5641,135.2293,135.5641,4949.0
2022-09-09 12:10:00,141.74,141.93,141.74,141.92,5028.0,135.5641,135.7458,135.5641,135.7362,5028.0
2022-09-09 12:15:00,141.91,141.91,141.6,141.66,2631.0,135.7266,135.7266,135.4302,135.4875,2631.0
2022-09-09 12:20:00,141.65,141.67,141.35,141.39,5084.0,135.478,135.4971,135.191,135.2293,5084.0
2022-09-09 12:25:00,141.42,141.87,141.33,141.69,31745.0,135.258,135.6884,135.1719,135.5162,31745.0
2022-09-09 12:30:00,141.67,141.75,141.48,141.72,6227.0,135.4971,135.5736,135.3154,135.5449,6227.0
2022-09-09 12:35:00,141.66,141.82,141.66,141.82,4522.0,135.4875,135.6406,135.4875,135.6406,4522.0
2022-09-09 12:40:00,141.83,141.99,141.83,141.93,16154.0,135.6501,135.8032,135.6501,135.7458,16154.0
2022-09-09 12:45:00,141.93,142.34,141.79,142.34,33607.0,135.7458,136.1379,135.6119,136.1379,33607.0
2022-09-09 12:50:00,142.42,142.53,142.34,142.39,5400.0,136.2144,136.3196,136.1379,136.1857,5400.0
2022-09-09 12:55:00,142.34,142.42,142.22,142.29,4265.0,136.1379,136.2144,136.0231,136.0901,4265.0
2022-09-09 13:00:00,142.24,142.24,141.93,142.1,4408.0,136.0423,136.0423,135.7458,135.9084,4408.0
2022-09-09 13:05:00,142.1,142.36,142.1,142.35,7415.0,135.9084,136.157,135.9084,136.1475,7415.0
2022-09-09 13:10:00,142.37,142.66,142.22,142.66,20047.0,136.1666,136.444,136.0231,136.444,20047.0
2022-09-09 13:15:00,142.68,142.75,142.57,142.63,6388.0,136.4631,136.53,136.3579,136.4153,6388.0
2022-09-09 13:20:00,142.58,142.7,142.5,142.61,6112.0,136.3675,136.4822,136.2909,136.3961,6112.0
2022-09-09 13:25:00,142.69,142.85,142.69,142.74,5829.0,136.4727,136.6257,136.4727,136.5205,5829.0
2022-09-09 13:30:00,142.69,142.92,142.69,142.86,5913.0,136.4727,136.6926,136.4727,136.6353,5913.0
2022-09-09 13:35:00,142.9,142.91,142.7,142.7,5761.0,136.6735,136.6831,136.4822,136.4822,5761.0
2022-09-09 13:40:00,142.64,142.67,142.2,142.2,4681.0,136.4248,136.4535,136.004,136.004,4681.0
2022-09-09 13:45:00,142.22,142.42,142.21,142.36,7040.0,136.0231,136.2144,136.0136,136.157,7040.0
2022-09-09 13:50:00,142.41,142.51,142.3,142.46,2601.0,136.2049,136.3005,136.0997,136.2527,2601.0
2022-09-09 13:55:00,142.43,142.48,142.33,142.47,3997.0,136.224,136.2718,136.1283,136.2622,3997.0
2022-09-09 14:00:00,142.39,142.42,142.25,142.41,3891.0,136.1857,136.2144,136.0518,136.2049,3891.0
2022-09-09 14:05:00,142.36,142.39,142.19,142.31,7110.0,136.157,136.1857,135.9944,136.1092,7110.0
2022-09-09 14:10:00,142.31,142.4,142.23,142.4,3699.0,136.1092,136.1953,136.0327,136.1953,3699.0
2022-09-09 14:15:00,142.36,142.41,142.32,142.38,3014.0,136.157,136.2049,136.1188,136.1762,3014.0
2022-09-09 14:20:00,142.38,142.54,142.37,142.49,3145.0,136.1762,136.3292,136.1666,136.2814,3145.0
2022-09-09 14:25:00,142.49,142.67,142.49,142.59,4013.0,136.2814,136.4535,136.2814,136.377,4013.0
2022-09-09 14:30:00,142.6,142.7,142.58,142.7,4321.0,136.3866,136.4822,136.3675,136.4822,4321.0
2022-09-09 14:35:00,142.73,143.05,142.72,142.95,16916.0,136.5109,136.817,136.5014,136.7213,16916.0
2022-09-09 14:40:00,142.94,143.19,142.92,143.12,9616.0,136.7118,136.9509,136.6926,136.8839,9616.0
2022-09-09 14:45:00,143.1,143.14,142.89,142.94,3550.0,136.8648,136.9031,136.6639,136.7118,3550.0
2022-09-09 14:50:00,142.95,142.98,142.76,142.94,6662.0,136.7213,136.75,136.5396,136.7118,6662.0
2022-09-09 14:55:00,142.95,143.2,142.95,143.09,4803.0,136.7213,136.9604,136.7213,136.8552,4803.0
2022-09-09 15:00:00,143.04,143.39,143.04,143.39,3254.0,136.8074,137.1422,136.8074,137.1422,3254.0
2022-09-09 15:05:00,143.35,143.35,143.09,143.3,8476.0,137.1039,137.1039,136.8552,137.0561,8476.0
2022-09-09 15:10:00,143.27,143.56,143.26,143.55,6507.0,137.0274,137.3048,137.0178,137.2952,6507.0
2022-09-09 15:15:00,143.54,143.65,143.49,143.62,7948.0,137.2856,137.3908,137.2378,137.3621,7948.0
2022-09-09 15:20:00,143.56,143.75,143.43,143.74,23917.0,137.3048,137.4865,137.1804,137.4769,23917.0
2022-09-09 15:25:00,143.76,143.9,143.67,143.7,10010.0,137.496,137.6299,137.41,137.4387,10010.0
2022-09-09 15:30:00,143.67,143.81,143.4,143.49,19716.0,137.41,137.5439,137.1517,137.2378,19716.0
2022-09-09 15:35:00,143.48,143.5,143.33,143.42,14423.0,137.2282,137.2474,137.0848,137.1709,14423.0
2022-09-09 15:40:00,143.49,143.91,143.48,143.89,22760.0,137.2378,137.6395,137.2282,137.6204,22760.0
2022-09-09 15:45:00,143.86,144.04,143.68,144.03,38927.0,137.5917,137.7638,137.4195,137.7543,38927.0
2022-09-09 15:50:00,144.03,144.04,143.64,143.77,57216.0,137.7543,137.7638,137.3813,137.5056,57216.0
2022-09-09 15:55:00,143.8,143.9,143.5,143.57,72545.0,137.5343,137.6299,137.2474,137.3143,72545.0
2022-09-12 09:30:00,144.67,145.44,144.05,144.63,42256.0,138.3664,139.1028,137.7734,138.3281,42256.0
2022-09-12 09:35:00,144.58,144.67,143.34,143.76,12846.0,138.2803,138.3664,137.0943,137.496,12846.0
2022-09-12 09:40:00,143.73,144.04,143.21,143.25,18107.0,137.4673,137.7638,136.97,137.0083,18107.0
2022-09-12 09:45:00,143.1,143.1,142.15,142.57,10348.0,136.8648,136.8648,135.9562,136.3579,10348.0
2022-09-12 09:50:00,142.59,143.87,142.59,143.58,9176.0,136.377,137.6012,136.377,137.3239,9176.0
2022-09-12 09:55:00,143.5,144.59,143.49,144.59,12679.0,137.2474,138.2899,137.2378,138.2899,12679.0
2022-09-12 10:00:00,144.57,144.77,144.19,144.28,14946.0,138.2707,138.462,137.9073,137.9934,14946.0
2022-09-12 10:05:00,144.41,144.41,143.98,144.09,16495.0,138.1177,138.1177,137.7065,137.8117,16495.0
2022-09-12 10:10:00,144.0,144.05,143.39,143.56,5129.0,137.7256,137.7734,137.1422,137.3048,5129.0
2022-09-12 10:15:00,143.8,144.32,143.58,144.15,5615.0,137.5343,138.0316,137.3239,137.869,5615.0
2022-09-12 10:20:00,144.14,144.42,143.92,144.07,7326.0,137.8595,138.1273,137.6491,137.7925,7326.0
2022-09-12 10:25:00,144.12,144.19,143.75,143.84,14001.0,137.8404,137.9073,137.4865,137.5726,14001.0
2022-09-12 10:30:00,143.87,144.09,143.87,144.02,6396.0,137.6012,137.8117,137.6012,137.7447,6396.0
2022-09-12 10:35:00,144.05,144.15,143.81,143.87,8491.0,137.7734,137.869,137.5439,137.6012,8491.0
2022-09-12 10:40:00,143.87,143.87,143.28,143.36,11836.0,137.6012,137.6012,137.037,137.1135,11836.0
2022-09-12 10:45:00,143.38,143.59,143.24,143.59,8918.0,137.1326,137.3334,136.9987,137.3334,8918.0
2022-09-12 10:50:00,143.47,143.62,142.82,142.82,8514.0,137.2187,137.3621,136.597,136.597,8514.0
2022-09-12 10:55:00,142.76,142.89,142.6,142.62,5871.0,136.5396,136.6639,136.3866,136.4057,5871.0
2022-09-12 11:00:00,142.69,142.7,142.1,142.37,9764.0,136.4727,136.4822,135.9084,136.1666,9764.0
2022-09-12 11:05:00,142.42,142.7,141.84,141.89,10761.0,136.2144,136.4822,135.6597,135.7075,10761.0
2022-09-12 11:10:00,141.8,141.83,141.19,141.29,16845.0,135.6214,135.6501,135.038,135.1337,16845.0
2022-09-12 11:15:00,141.4,141.65,141.13,141.65,6580.0,135.2389,135.478,134.9806,135.478,6580.0
2022-09-12 11:20:00,141.58,141.72,141.35,141.53,8316.0,135.411,135.5449,135.191,135.3632,8316.0
2022-09-12 11:25:00,141.65,141.74,141.35,141.69,8531.0,135.478,135.5641,135.191,135.5162,8531.0
2022-09-12 11:30:00,141.63,141.73,141.5,141.53,3926.0,135.4588,135.5545,135.3345,135.3632,3926.0
2022-09-12 11:35:00,141.55,141.83,141.45,141.83,8031.0,135.3823,135.6501,135.2867,135.6501,8031.0
2022-09-12 11:40:00,141.75,141.93,141.64,141.93,10412.0,135.5736,135.7458,135.4684,135.7458,10412.0
2022-09-12 11:45:00,141.92,141.99,141.72,141.96,4090.0,135.7362,135.8032,135.5449,135.7745,4090.0
2022-09-12 11:50:00,142.09,142.1,141.52,141.6,4115.0,135.8988,135.9084,135.3536,135.4302,4115.0
2022-09-12 11:55:00,141.49,141.61,141.14,141.44,5641.0,135.3249,135.4397,134.9902,135.2771,5641.0
2022-09-12 12:00:00,141.41,141.8,141.41,141.77,15504.0,135.2484,135.6214,135.2484,135.5927,15504.0
2022-09-12 12:05:00,141.74,141.85,141.6,141.69,11096.0,135.5641,135.6693,135.4302,135.5162,11096.0
2022-09-12 12:10:00,141.69,141.9,141.62,141.72,5494.0,135.5162,135.7171,135.4493,135.5449,5494.0
2022-09-12 12:15:00,141.68,141.68,141.01,141.1,5119.0,135.5067,135.5067,134.8659,134.9519,5119.0
2022-09-12 12:20:00,141.04,141.24,140.9,141.05,5506.0,134.8946,135.0858,134.7607,134.9041,5506.0
2022-09-12 12:25:00,141.0,141.23,140.94,140.94,3095.0,134.8563,135.0763,134.7989,134.7989,3095.0
2022-09-12 12:30:00,141.0,141.13,140.95,141.06,2096.0,134.8563,134.9806,134.8085,134.9137,2096.0
2022-09-12 12:35:00,141.18,141.27,140.97,141.27,2722.0,135.0285,135.1145,134.8276,135.1145,2722.0
2022-09-12 12:40:00,141.21,141.23,140.85,141.03,4753.0,135.0571,135.0763,134.7128,134.885,4753.0
2022-09-12 12:45:00,140.94,140.99,140.77,140.79,2324.0,134.7989,134.8467,134.6363,134.6555,2324.0
2022-09-12 12:50:00,140.82,140.96,140.82,140.91,2483.0,134.6841,134.818,134.6841,134.7702,2483.0
2022-09-12 12:55:00,140.88,141.16,140.88,141.16,3809.0,134.7415,135.0093,134.7415,135.0093,3809.0
2022-09-12 13:00:00,141.13,141.61,141.06,141.53,14114.0,134.9806,135.4397,134.9137,135.3632,14114.0
2022-09-12 13:05:00,141.55,141.62,141.5,141.56,2119.0,135.3823,135.4493,135.3345,135.3919,2119.0
2022-09-12 13:10:00,141.64,141.96,141.64,141.82,2402.0,135.4684,135.7745,135.4684,135.6406,2402.0
2022-09-12 13:15:00,141.79,141.94,141.62,141.62,2325.0,135.6119,135.7553,135.4493,135.4493,2325.0
2022-09-12 13:20:00,141.65,141.65,141.45,141.51,1894.0,135.478,135.478,135.2867,135.3441,1894.0
2022-09-12 13:25:00,141.56,141.85,141.54,141.81,8117.0,135.3919,135.6693,135.3728,135.631,8117.0
2022-09-12 13:30:00,141.84,142.14,141.84,142.14,2657.0,135.6597,135.9466,135.6597,135.9466,2657.0
2022-09-12 13:35:00,142.18,142.18,141.85,141.9,7866.0,135.9849,135.9849,135.6693,135.7171,7866.0
2022-09-12 13:40:00,141.8,141.87,141.51,141.61,5326.0,135.6214,135.6884,135.3441,135.4397,5326.0
2022-09-12 13:45:00,141.65,141.73,141.59,141.73,2253.0,135.478,135.5545,135.4206,135.5545,2253.0
2022-09-12 13:50:00,141.67,141.82,141.67,141.77,2068.0,135.4971,135.6406,135.4971,135.5927,2068.0
2022-09-12 13:55:00,141.75,141.8,141.65,141.71,7002.0,135.5736,135.6214,135.478,135.5354,7002.0
2022-09-12 14:00:00,141.72,141.79,141.57,141.59,2431.0,135.5449,135.6119,135.4015,135.4206,2431.0
2022-09-12 14:05:00,141.61,141.66,141.5,141.53,2407.0,135.4397,135.4875,135.3345,135.3632,2407.0
2022-09-12 14:10:00,141.53,141.68,141.53,141.63,2704.0,135.3632,135.5067,135.3632,135.4588,2704.0
2022-09-12 14:15:00,141.6,141.8,141.58,141.65,15794.0,135.4302,135.6214,135.411,135.478,15794.0
2022-09-12 14:20:00,141.62,141.81,141.35,141.75,3531.0,135.4493,135.631,135.191,135.5736,3531.0
2022-09-12 14:25:00,141.8,141.98,141.51,141.51,5864.0,135.6214,135.7936,135.3441,135.3441,5864.0
2022-09-12 14:30:00,141.53,141.63,141.24,141.3,3177.0,135.3632,135.4588,135.0858,135.1432,3177.0
2022-09-12 14:35:00,141.38,141.48,141.21,141.33,3157.0,135.2197,135.3154,135.0571,135.1719,3157.0
2022-09-12 14:40:00,141.32,141.51,141.32,141.38,3575.0,135.1624,135.3441,135.1624,135.2197,3575.0
2022-09-12 14:45:00,141.31,141.56,141.29,141.46,4724.0,135.1528,135.3919,135.1337,135.2963,4724.0
2022-09-12 14:50:00,141.52,141.57,141.44,141.51,4701.0,135.3536,135.4015,135.2771,135.3441,4701.0
2022-09-12 14:55:00,141.44,141.61,141.4,141.55,7296.0,135.2771,135.4397,135.2389,135.3823,7296.0
2022-09-12 15:00:00,141.51,141.73,141.51,141.69,5678.0,135.3441,135.5545,135.3441,135.5162,5678.0
2022-09-12 15:05:00,141.64,141.87,141.51,141.87,6016.0,135.4684,135.6884,135.3441,135.6884,6016.0
2022-09-12 15:10:00,141.84,141.91,141.78,141.87,7327.0,135.6597,135.7266,135.6023,135.6884,7327.0
2022-09-12 15:15:00,141.87,142.15,141.84,142.08,39694.0,135.6884,135.9562,135.6597,135.8892,39694.0
2022-09-12 15:20:00,142.12,142.55,142.0,142.0,37596.0,135.9275,136.3388,135.8127,135.8127,37596.0
2022-09-12 15:25:00,141.98,142.04,141.76,141.83,8622.0,135.7936,135.851,135.5832,135.6501,8622.0
2022-09-12 15:30:00,141.81,141.83,141.47,141.59,10145.0,135.631,135.6501,135.3058,135.4206,10145.0
2022-09-12 15:35:00,141.61,141.85,141.58,141.76,9509.0,135.4397,135.6693,135.411,135.5832,9509.0
2022-09-12 15:40:00,141.78,142.04,141.61,142.03,19921.0,135.6023,135.851,135.4397,135.8414,19921.0
2022-09-12 15:45:00,142.03,142.04,141.43,141.53,29079.0,135.8414,135.851,135.2676,135.3632,29079.0
2022-09-12 15:50:00,141.51,141.64,141.18,141.24,44253.0,135.3441,135.4684,135.0285,135.0858,44253.0
2022-09-12 15:55:00,141.2,141.76,141.16,141.72,68766.0,135.0476,135.5832,135.0093,135.5449,68766.0
2022-09-13 09:30:00,138.54,140.67,136.96,139.82,83739.0,132.5035,134.5407,130.9923,133.7277,83739.0
2022-09-13 09:35:00,139.7,139.97,139.03,139.33,9675.0,133.6129,133.8712,132.9721,133.2591,9675.0
2022-09-13 09:40:00,139.46,139.57,138.36,138.67,7640.0,133.3834,133.4886,132.3313,132.6278,7640.0
2022-09-13 09:45:00,138.52,139.38,138.39,139.28,5907.0,132.4844,133.3069,132.36,133.2112,5907.0
2022-09-13 09:50:00,139.2,140.0,139.16,139.81,6809.0,133.1347,133.8999,133.0965,133.7182,6809.0
2022-09-13 09:55:00,139.74,140.36,139.61,139.61,4884.0,133.6512,134.2442,133.5269,133.5269,4884.0
2022-09-13 10:00:00,139.55,139.64,138.98,139.0,9837.0,133.4695,133.5556,132.9243,132.9434,9837.0
2022-09-13 10:05:00,139.11,139.45,138.93,139.37,12191.0,133.0487,133.3738,132.8765,133.2973,12191.0
2022-09-13 10:10:00,139.06,139.4,138.79,139.4,6681.0,133.0008,133.326,132.7426,133.326,6681.0
2022-09-13 10:15:00,139.27,139.69,139.01,139.69,13678.0,133.2017,133.6034,132.953,133.6034,13678.0
2022-09-13 10:20:00,139.62,139.62,138.98,139.0,9592.0,133.5364,133.5364,132.9243,132.9434,9592.0
2022-09-13 10:25:00,138.94,139.29,138.69,139.15,10137.0,132.8861,133.2208,132.647,133.0869,10137.0
2022-09-13 10:30:00,139.08,139.11,138.7,138.7,3645.0,133.02,133.0487,132.6565,132.6565,3645.0
2022-09-13 10:35:00,138.78,138.87,138.59,138.62,4778.0,132.733,132.8191,132.5513,132.58,4778.0
2022-09-13 10:40:00,138.67,138.91,138.58,138.91,14774.0,132.6278,132.8574,132.5417,132.8574,14774.0
2022-09-13 10:45:00,138.78,138.78,138.47,138.47,3656.0,132.733,132.733,132.4365,132.4365,3656.0
2022-09-13 10:50:00,138.33,138.4,138.22,138.38,3358.0,132.3026,132.3696,132.1974,132.3505,3358.0
2022-09-13 10:55:00,138.5,138.9,138.46,138.76,4981.0,132.4652,132.8478,132.427,132.7139,4981.0
2022-09-13 11:00:00,138.84,139.32,138.66,139.3,3959.0,132.7904,133.2495,132.6183,133.2304,3959.0
2022-09-13 11:05:00,139.37,139.43,139.1,139.32,4326.0,133.2973,133.3547,133.0391,133.2495,4326.0
2022-09-13 11:10:00,139.29,139.51,138.84,139.34,3937.0,133.2208,133.4312,132.7904,133.2686,3937.0
2022-09-13 11:15:00,139.26,139.42,139.02,139.37,5556.0,133.1921,133.3451,132.9626,133.2973,5556.0
2022-09-13 11:20:00,139.3,139.53,139.18,139.29,4771.0,133.2304,133.4504,133.1156,133.2208,4771.0
2022-09-13 11:25:00,139.31,139.52,139.27,139.52,3205.0,133.2399,133.4408,133.2017,133.4408,3205.0
2022-09-13 11:30:00,139.53,139.63,139.28,139.63,10679.0,133.4504,133.546,133.2112,133.546,10679.0
2022-09-13 11:35:00,139.71,139.85,139.63,139.84,3817.0,133.6225,133.7564,133.546,133.7468,3817.0
2022-09-13 11:40:00,139.73,139.73,139.06,139.26,5742.0,133.6416,133.6416,133.0008,133.1921,5742.0
2022-09-13 11:45:00,139.14,139.19,138.89,138.89,4853.0,133.0773,133.1252,132.8382,132.8382,4853.0
2022-09-13 11:50:00,138.8,138.93,138.74,138.93,2861.0,132.7522,132.8765,132.6948,132.8765,2861.0
2022-09-13 11:55:00,138.81,138.88,138.73,138.76,2697.0,132.7617,132.8287,132.6852,132.7139,2697.0
2022-09-13 12:00:00,138.85,138.87,138.67,138.75,2259.0,132.8,132.8191,132.6278,132.7043,2259.0
2022-09-13 12:05:00,138.76,138.96,138.64,138.88,3993.0,132.7139,132.9052,132.5991,132.8287,3993.0
2022-09-13 12:10:00,138.86,139.0,138.79,138.92,2623.0,132.8095,132.9434,132.7426,132.8669,2623.0
2022-09-13 12:15:00,138.96,139.15,138.96,138.97,6997.0,132.9052,133.0869,132.9052,132.9148,6997.0
2022-09-13 12:20:00,138.94,138.94,138.6,138.66,8361.0,132.8861,132.8861,132.5609,132.6183,8361.0
2022-09-13 12:25:00,138.69,138.69,138.42,138.67,5721.0,132.647,132.647,132.3887,132.6278,5721.0
2022-09-13 12:30:00,138.64,138.71,138.42,138.59,4444.0,132.5991,132.6661,132.3887,132.5513,4444.0
2022-09-13 12:35:00,138.59,138.73,138.59,138.64,3004.0,132.5513,132.6852,132.5513,132.5991,3004.0
2022-09-13 12:40:00,138.65,138.76,138.52,138.63,4879.0,132.6087,132.7139,132.4844,132.5896,4879.0
2022-09-13 12:45:00,138.58,138.68,138.53,138.68,2612.0,132.5417,132.6374,132.4939,132.6374,2612.0
2022-09-13 12:50:00,138.62,138.96,138.58,138.93,11282.0,132.58,132.9052,132.5417,132.8765,11282.0
2022-09-13 12:55:00,139.05,139.05,138.85,138.93,2910.0,132.9913,132.9913,132.8,132.8765,2910.0
2022-09-13 13:00:00,138.84,139.25,138.79,139.08,7937.0,132.7904,133.1826,132.7426,133.02,7937.0
2022-09-13 13:05:00,139.04,139.13,138.83,138.83,4536.0,132.9817,133.0678,132.7809,132.7809,4536.0
2022-09-13 13:10:00,138.7,138.86,138.61,138.65,4094.0,132.6565,132.8095,132.5704,132.6087,4094.0
2022-09-13 13:15:00,138.63,138.76,138.46,138.47,1778.0,132.5896,132.7139,132.427,132.4365,1778.0
2022-09-13 13:20:00,138.4,138.49,138.31,138.44,4459.0,132.3696,132.4557,132.2835,132.4078,4459.0
2022-09-13 13:25:00,138.47,138.6,138.39,138.6,5260.0,132.4365,132.5609,132.36,132.5609,5260.0
2022-09-13 13:30:00,138.59,138.8,138.5,138.56,6063.0,132.5513,132.7522,132.4652,132.5226,6063.0
2022-09-13 13:35:00,138.57,138.61,138.26,138.38,5330.0,132.5322,132.5704,132.2357,132.3505,5330.0
2022-09-13 13:40:00,138.39,138.47,138.14,138.14,6903.0,132.36,132.4365,132.1209,132.1209,6903.0
2022-09-13 13:45:00,138.16,138.35,138.13,138.32,5979.0,132.14,132.3218,132.1114,132.2931,5979.0
2022-09-13 13:50:00,138.36,138.36,137.98,137.99,5950.0,132.3313,132.3313,131.9679,131.9775,5950.0
2022-09-13 13:55:00,138.05,138.22,137.95,138.01,5824.0,132.0348,132.1974,131.9392,131.9966,5824.0
2022-09-13 14:00:00,137.98,137.98,137.78,137.82,9161.0,131.9679,131.9679,131.7766,131.8149,9161.0
2022-09-13 14:05:00,137.76,137.83,137.7,137.74,4880.0,131.7575,131.8244,131.7001,131.7383,4880.0
2022-09-13 14:10:00,137.67,137.69,137.5,137.6,4315.0,131.6714,131.6905,131.5088,131.6044,4315.0
2022-09-13 14:15:00,137.61,137.75,137.52,137.71,3808.0,131.614,131.7479,131.5279,131.7097,3808.0
2022-09-13 14:20:00,137.71,137.73,137.35,137.44,4873.0,131.7097,131.7288,131.3653,131.4514,4873.0
2022-09-13 14:25:00,137.41,137.41,137.18,137.18,4168.0,131.4227,131.4227,131.2027,131.2027,4168.0
2022-09-13 14:30:00,137.24,137.37,137.24,137.32,4611.0,131.2601,131.3845,131.2601,131.3366,4611.0
2022-09-13 14:35:00,137.37,137.44,137.21,137.38,14275.0,131.3845,131.4514,131.2314,131.394,14275.0
2022-09-13 14:40:00,137.41,137.52,137.3,137.3,4682.0,131.4227,131.5279,131.3175,131.3175,4682.0
2022-09-13 14:45:00,137.28,137.29,136.85,136.85,8655.0,131.2984,131.308,130.8871,130.8871,8655.0
2022-09-13 14:50:00,136.86,136.94,136.65,136.71,5629.0,130.8967,130.9732,130.6958,130.7532,5629.0
2022-09-13 14:55:00,136.76,137.07,136.71,136.82,7728.0,130.801,131.0975,130.7532,130.8584,7728.0
2022-09-13 15:00:00,136.81,136.89,136.69,136.71,5244.0,130.8489,130.9254,130.7341,130.7532,5244.0
2022-09-13 15:05:00,136.71,136.77,136.54,136.75,17796.0,130.7532,130.8106,130.5906,130.7915,17796.0
2022-09-13 15:10:00,136.76,136.8,136.39,136.45,6374.0,130.801,130.8393,130.4472,130.5046,6374.0
2022-09-13 15:15:00,136.43,136.54,136.33,136.37,7122.0,130.4854,130.5906,130.3898,130.428,7122.0
2022-09-13 15:20:00,136.31,136.45,136.28,136.3,9204.0,130.3707,130.5046,130.342,130.3611,9204.0
2022-09-13 15:25:00,136.33,136.35,136.02,136.05,8998.0,130.3898,130.4089,130.0933,130.122,8998.0
2022-09-13 15:30:00,136.06,136.13,135.52,135.59,22779.0,130.1315,130.1985,129.6151,129.682,22779.0
2022-09-13 15:35:00,135.59,136.05,135.4,135.87,18710.0,129.682,130.122,129.5003,129.9498,18710.0
2022-09-13 15:40:00,135.86,135.87,135.32,135.52,27077.0,129.9403,129.9498,129.4238,129.6151,27077.0
2022-09-13 15:45:00,135.5,136.13,135.14,135.96,131286.0,129.5959,130.1985,129.2516,130.0359,131286.0
2022-09-13 15:50:00,135.93,136.16,135.78,135.93,42448.0,130.0072,130.2272,129.8637,130.0072,42448.0
2022-09-13 15:55:00,135.93,136.46,135.79,136.09,126489.0,130.0072,130.5141,129.8733,130.1602,126489.0
2022-09-14 09:30:00,130.91,131.87,127.4,127.4,219518.0,125.2059,126.1241,121.8489,121.8489,219518.0
2022-09-14 09:35:00,127.6,128.88,127.59,128.33,54614.0,122.0402,123.2644,122.0306,122.7384,54614.0
2022-09-14 09:40:00,128.18,128.76,127.37,128.52,41055.0,122.5949,123.1496,121.8202,122.9201,41055.0
2022-09-14 09:45:00,128.59,128.88,128.1,128.35,34054.0,122.987,123.2644,122.5184,122.7575,34054.0
2022-09-14 09:50:00,128.25,128.25,127.07,127.52,44658.0,122.6618,122.6618,121.5333,121.9637,44658.0
2022-09-14 09:55:00,127.48,127.69,127.0,127.15,38885.0,121.9254,122.1262,121.4663,121.6098,38885.0
2022-09-14 10:00:00,127.23,127.46,126.43,126.55,60177.0,121.6863,121.9063,120.9211,121.0359,60177.0
2022-09-14 10:05:00,126.61,126.83,126.2,126.23,33194.0,121.0933,121.3037,120.7012,120.7299,33194.0
2022-09-14 10:10:00,126.17,126.26,125.12,125.28,65163.0,120.6725,120.7586,119.6682,119.8213,65163.0
2022-09-14 10:15:00,125.23,125.51,124.38,124.43,85838.0,119.7734,120.0412,118.9605,119.0083,85838.0
2022-09-14 10:20:00,124.47,125.15,124.44,124.94,70949.0,119.0466,119.6969,119.0179,119.4961,70949.0
2022-09-14 10:25:00,124.93,125.12,124.58,124.99,39995.0,119.4865,119.6682,119.1518,119.5439,39995.0
2022-09-14 10:30:00,124.94,125.45,124.91,125.42,54738.0,119.4961,119.9838,119.4674,119.9552,54738.0
2022-09-14 10:35:00,125.45,125.65,124.94,125.1,46306.0,119.9838,120.1751,119.4961,119.6491,46306.0
2022-09-14 10:40:00,125.09,125.54,124.78,125.52,54375.0,119.6395,120.0699,119.343,120.0508,54375.0
2022-09-14 10:45:00,125.59,125.69,124.52,124.58,40748.0,120.1177,120.2134,119.0944,119.1518,40748.0
2022-09-14 10:50:00,124.59,124.82,123.83,124.82,71166.0,119.1613,119.3813,118.4344,119.3813,71166.0
2022-09-14 10:55:00,124.82,125.04,124.38,124.59,96125.0,119.3813,119.5917,118.9605,119.1613,96125.0
2022-09-14 11:00:00,124.57,124.57,123.58,123.87,62141.0,119.1422,119.1422,118.1953,118.4727,62141.0
2022-09-14 11:05:00,123.93,124.26,123.8,124.05,26297.0,118.5301,118.8457,118.4057,118.6449,26297.0
2022-09-14 11:10:00,124.05,124.11,123.56,123.58,32928.0,118.6449,118.7022,118.1762,118.1953,32928.0
2022-09-14 11:15:00,123.62,123.78,123.03,123.03,39029.0,118.2336,118.3866,117.6693,117.6693,39029.0
2022-09-14 11:20:00,123.05,123.06,122.58,123.01,54025.0,117.6884,117.698,117.2389,117.6502,54025.0
2022-09-14 11:25:00,122.99,123.26,122.84,123.02,38129.0,117.631,117.8893,117.4876,117.6597,38129.0
2022-09-14 11:30:00,123.02,123.66,122.67,123.55,28841.0,117.6597,118.2718,117.325,118.1666,28841.0
2022-09-14 11:35:00,123.54,123.64,123.12,123.12,32613.0,118.1571,118.2527,117.7554,117.7554,32613.0
2022-09-14 11:40:00,123.18,123.45,122.94,123.33,24101.0,117.8128,118.071,117.5832,117.9562,24101.0
2022-09-14 11:45:00,123.38,123.87,122.75,122.75,37842.0,118.004,118.4727,117.4015,117.4015,37842.0
2022-09-14 11:50:00,122.78,123.14,122.74,123.03,21206.0,117.4302,117.7745,117.3919,117.6693,21206.0
2022-09-14 11:55:00,123.04,123.04,122.51,122.58,32003.0,117.6789,117.6789,117.172,117.2389,32003.0
2022-09-14 12:00:00,122.61,122.62,122.24,122.45,25345.0,117.2676,117.2772,116.9137,117.1146,25345.0
2022-09-14 12:05:00,122.39,122.74,122.36,122.7,19685.0,117.0572,117.3919,117.0285,117.3537,19685.0
2022-09-14 12:10:00,122.72,123.25,122.68,123.25,16496.0,117.3728,117.8797,117.3345,117.8797,16496.0
2022-09-14 12:15:00,123.27,123.71,123.26,123.6,33932.0,117.8988,118.3197,117.8893,118.2145,33932.0
2022-09-14 12:20:00,123.61,123.62,122.95,123.17,21980.0,118.224,118.2336,117.5928,117.8032,21980.0
2022-09-14 12:25:00,123.19,123.26,122.81,123.0,18243.0,117.8223,117.8893,117.4589,117.6406,18243.0
2022-09-14 12:30:00,123.04,123.18,122.81,123.03,15463.0,117.6789,117.8128,117.4589,117.6693,15463.0
2022-09-14 12:35:00,122.99,123.15,122.87,123.09,9850.0,117.631,117.7841,117.5163,117.7267,9850.0
2022-09-14 12:40:00,123.13,123.39,123.05,123.34,25870.0,117.7649,118.0136,117.6884,117.9658,25870.0
2022-09-14 12:45:00,123.36,123.51,123.22,123.24,39275.0,117.9849,118.1284,117.851,117.8701,39275.0
2022-09-14 12:50:00,123.22,123.22,122.75,122.86,24368.0,117.851,117.851,117.4015,117.5067,24368.0
2022-09-14 12:55:00,122.85,122.99,122.76,122.99,12174.0,117.4971,117.631,117.4111,117.631,12174.0
2022-09-14 13:00:00,123.06,123.13,122.77,122.83,28567.0,117.698,117.7649,117.4206,117.478,28567.0
2022-09-14 13:05:00,122.81,122.84,122.34,122.34,24671.0,117.4589,117.4876,117.0094,117.0094,24671.0
2022-09-14 13:10:00,122.36,122.62,122.31,122.5,22472.0,117.0285,117.2772,116.9807,117.1624,22472.0
2022-09-14 13:15:00,122.53,122.83,122.53,122.69,27940.0,117.1911,117.478,117.1911,117.3441,27940.0
2022-09-14 13:20:00,122.71,122.94,122.71,122.75,13972.0,117.3632,117.5832,117.3632,117.4015,13972.0
2022-09-14 13:25:00,122.74,122.74,122.26,122.41,61604.0,117.3919,117.3919,116.9328,117.0763,61604.0
2022-09-14 13:30:00,122.42,122.43,121.82,121.83,26738.0,117.0859,117.0954,116.512,116.5216,26738.0
2022-09-14 13:35:00,121.83,121.86,121.55,121.79,38962.0,116.5216,116.5503,116.2538,116.4833,38962.0
2022-09-14 13:40:00,121.79,122.26,121.78,122.2,24719.0,116.4833,116.9328,116.4738,116.8755,24719.0
2022-09-14 13:45:00,122.19,122.19,121.57,121.72,35253.0,116.8659,116.8659,116.2729,116.4164,35253.0
2022-09-14 13:50:00,121.73,121.97,121.66,121.84,18722.0,116.4259,116.6555,116.359,116.5311,18722.0
2022-09-14 13:55:00,121.81,121.82,121.44,121.44,25144.0,116.5025,116.512,116.1486,116.1486,25144.0
2022-09-14 14:00:00,121.41,121.54,121.08,121.23,30834.0,116.1199,116.2442,115.8043,115.9477,30834.0
2022-09-14 14:05:00,121.26,121.44,121.12,121.28,33327.0,115.9764,116.1486,115.8425,115.9955,33327.0
2022-09-14 14:10:00,121.24,121.54,121.17,121.42,28191.0,115.9573,116.2442,115.8903,116.1294,28191.0
2022-09-14 14:15:00,121.45,122.01,121.45,122.0,19338.0,116.1581,116.6937,116.1581,116.6842,19338.0
2022-09-14 14:20:00,122.0,122.21,121.97,122.13,24983.0,116.6842,116.885,116.6555,116.8085,24983.0
2022-09-14 14:25:00,122.13,122.13,121.6,121.62,29037.0,116.8085,116.8085,116.3016,116.3207,29037.0
2022-09-14 14:30:00,121.62,122.03,121.59,122.03,23010.0,116.3207,116.7129,116.292,116.7129,23010.0
2022-09-14 14:35:00,121.99,122.06,121.75,121.82,18584.0,116.6746,116.7416,116.4451,116.512,18584.0
2022-09-14 14:40:00,121.82,121.82,121.6,121.63,10352.0,116.512,116.512,116.3016,116.3303,10352.0
2022-09-14 14:45:00,121.62,121.7,121.22,121.22,53435.0,116.3207,116.3972,115.9382,115.9382,53435.0
2022-09-14 14:50:00,121.22,121.25,120.89,120.98,44732.0,115.9382,115.9669,115.6225,115.7086,44732.0
2022-09-14 14:55:00,120.94,121.11,120.8,120.86,31087.0,115.6704,115.833,115.5365,115.5938,31087.0
2022-09-14 15:00:00,120.86,121.49,120.82,121.36,42790.0,115.5938,116.1964,115.5556,116.0721,42790.0
2022-09-14 15:05:00,121.37,121.94,121.3,121.94,58078.0,116.0816,116.6268,116.0147,116.6268,58078.0
2022-09-14 15:10:00,121.94,121.96,121.37,121.37,36922.0,116.6268,116.6459,116.0816,116.0816,36922.0
2022-09-14 15:15:00,121.35,121.35,120.89,120.91,65116.0,116.0625,116.0625,115.6225,115.6417,65116.0
2022-09-14 15:20:00,120.88,120.92,120.59,120.6,50327.0,115.613,115.6512,115.3356,115.3452,50327.0
2022-09-14 15:25:00,120.58,120.58,120.02,120.18,55325.0,115.326,115.326,114.7904,114.9435,55325.0
2022-09-14 15:30:00,120.18,120.2,119.62,119.92,97536.0,114.9435,114.9626,114.4079,114.6948,97536.0
2022-09-14 15:35:00,119.93,120.05,119.43,119.72,86761.0,114.7044,114.8191,114.2262,114.5035,86761.0
2022-09-14 15:40:00,119.7,119.77,119.33,119.64,72861.0,114.4844,114.5513,114.1305,114.427,72861.0
2022-09-14 15:45:00,119.64,119.99,119.46,119.82,67792.0,114.427,114.7618,114.2548,114.5992,67792.0
2022-09-14 15:50:00,119.82,120.42,119.82,120.25,131032.0,114.5992,115.173,114.5992,115.0104,131032.0
2022-09-14 15:55:00,120.26,120.81,120.02,120.71,229818.0,115.02,115.546,114.7904,115.4504,229818.0
2022-09-15 09:30:00,121.23,121.24,118.0,118.23,142259.0,115.9477,115.9573,112.8585,113.0784,142259.0
2022-09-15 09:35:00,118.28,119.47,117.77,117.92,66123.0,113.1263,114.2644,112.6385,112.7819,66123.0
2022-09-15 09:40:00,117.92,118.39,117.37,118.31,53991.0,112.7819,113.2315,112.2559,113.155,53991.0
2022-09-15 09:45:00,118.24,119.12,118.11,119.12,43743.0,113.088,113.9297,112.9637,113.9297,43743.0
2022-09-15 09:50:00,119.16,119.6,118.64,119.53,45271.0,113.9679,114.3887,113.4706,114.3218,45271.0
2022-09-15 09:55:00,119.46,119.94,119.39,119.72,42047.0,114.2548,114.7139,114.1879,114.5035,42047.0
2022-09-15 10:00:00,119.72,119.84,118.81,118.97,21096.0,114.5035,114.6183,113.6332,113.7862,21096.0
2022-09-15 10:05:00,118.96,119.44,118.96,119.17,27269.0,113.7766,114.2357,113.7766,113.9775,27269.0
2022-09-15 10:10:00,119.15,119.5,119.14,119.21,22494.0,113.9584,114.2931,113.9488,114.0157,22494.0
2022-09-15 10:15:00,119.28,119.3,118.88,118.91,33416.0,114.0827,114.1018,113.7001,113.7288,33416.0
2022-09-15 10:20:00,118.89,118.94,118.14,118.35,29235.0,113.7097,113.7575,112.9924,113.1932,29235.0
2022-09-15 10:25:00,118.29,118.71,118.14,118.19,23350.0,113.1358,113.5375,112.9924,113.0402,23350.0
2022-09-15 10:30:00,118.2,118.3,117.39,118.13,33701.0,113.0497,113.1454,112.275,112.9828,33701.0
2022-09-15 10:35:00,118.18,118.84,118.16,118.18,39667.0,113.0306,113.6619,113.0115,113.0306,39667.0
2022-09-15 10:40:00,118.08,118.4,117.64,117.82,29301.0,112.935,113.241,112.5141,112.6863,29301.0
2022-09-15 10:45:00,117.88,118.11,117.72,118.11,69068.0,112.7437,112.9637,112.5907,112.9637,69068.0
2022-09-15 10:50:00,118.09,118.12,117.59,118.07,24295.0,112.9445,112.9732,112.4663,112.9254,24295.0
2022-09-15 10:55:00,118.05,118.14,117.73,117.82,10921.0,112.9063,112.9924,112.6002,112.6863,10921.0
2022-09-15 11:00:00,117.85,118.43,117.76,118.14,18117.0,112.715,113.2697,112.6289,112.9924,18117.0
2022-09-15 11:05:00,118.13,118.53,117.85,118.32,21010.0,112.9828,113.3654,112.715,113.1645,21010.0
2022-09-15 11:10:00,118.34,118.48,117.84,117.97,22534.0,113.1836,113.3175,112.7054,112.8298,22534.0
2022-09-15 11:15:00,117.95,118.42,117.77,118.41,17390.0,112.8106,113.2602,112.6385,113.2506,17390.0
2022-09-15 11:20:00,118.29,118.92,118.28,118.9,17077.0,113.1358,113.7384,113.1263,113.7192,17077.0
2022-09-15 11:25:00,118.88,119.07,118.85,118.97,16342.0,113.7001,113.8818,113.6714,113.7862,16342.0
2022-09-15 11:30:00,118.87,118.96,118.44,118.44,14498.0,113.6906,113.7766,113.2793,113.2793,14498.0
2022-09-15 11:35:00,118.45,118.54,118.27,118.38,21259.0,113.2889,113.3749,113.1167,113.2219,21259.0
2022-09-15 11:40:00,118.33,118.35,117.85,117.86,14964.0,113.1741,113.1932,112.715,112.7246,14964.0
2022-09-15 11:45:00,117.84,117.97,117.7,117.8,16971.0,112.7054,112.8298,112.5715,112.6672,16971.0
2022-09-15 11:50:00,117.75,117.89,117.38,117.76,13876.0,112.6194,112.7533,112.2655,112.6289,13876.0
2022-09-15 11:55:00,117.79,117.89,117.48,117.84,15901.0,112.6576,112.7533,112.3611,112.7054,15901.0
2022-09-15 12:00:00,117.86,118.06,117.76,117.94,8288.0,112.7246,112.9158,112.6289,112.8011,8288.0
2022-09-15 12:05:00,117.93,117.94,117.45,117.49,10689.0,112.7915,112.8011,112.3324,112.3707,10689.0
2022-09-15 12:10:00,117.5,117.84,117.46,117.62,11334.0,112.3802,112.7054,112.342,112.495,11334.0
2022-09-15 12:15:00,117.61,118.3,117.59,118.29,19786.0,112.4855,113.1454,112.4663,113.1358,19786.0
2022-09-15 12:20:00,118.27,118.67,118.25,118.48,8138.0,113.1167,113.4993,113.0976,113.3175,8138.0
2022-09-15 12:25:00,118.48,118.56,118.24,118.32,14616.0,113.3175,113.3941,113.088,113.1645,14616.0
2022-09-15 12:30:00,118.32,118.43,118.2,118.4,10571.0,113.1645,113.2697,113.0497,113.241,10571.0
2022-09-15 12:35:00,118.41,118.77,118.41,118.77,10561.0,113.2506,113.5949,113.2506,113.5949,10561.0
2022-09-15 12:40:00,118.77,118.87,118.73,118.73,13788.0,113.5949,113.6906,113.5567,113.5567,13788.0
2022-09-15 12:45:00,118.72,118.84,118.62,118.84,8741.0,113.5471,113.6619,113.4514,113.6619,8741.0
2022-09-15 12:50:00,118.85,118.91,118.79,118.83,9397.0,113.6714,113.7288,113.614,113.6523,9397.0
2022-09-15 12:55:00,118.77,119.19,118.77,119.19,8384.0,113.5949,113.9966,113.5949,113.9966,8384.0
2022-09-15 13:00:00,119.17,119.56,119.07,119.31,15175.0,113.9775,114.3505,113.8818,114.1114,15175.0
2022-09-15 13:05:00,119.33,119.36,119.11,119.21,13998.0,114.1305,114.1592,113.9201,114.0157,13998.0
2022-09-15 13:10:00,119.25,119.31,119.02,119.21,9836.0,114.054,114.1114,113.834,114.0157,9836.0
2022-09-15 13:15:00,119.27,119.56,119.21,119.51,7312.0,114.0731,114.3505,114.0157,114.3027,7312.0
2022-09-15 13:20:00,119.46,119.54,119.32,119.54,13791.0,114.2548,114.3314,114.1209,114.3314,13791.0
2022-09-15 13:25:00,119.39,119.52,119.32,119.34,8432.0,114.1879,114.3122,114.1209,114.1401,8432.0
2022-09-15 13:30:00,119.3,119.3,119.14,119.22,13581.0,114.1018,114.1018,113.9488,114.0253,13581.0
2022-09-15 13:35:00,119.16,119.16,118.82,118.89,12481.0,113.9679,113.9679,113.6427,113.7097,12481.0
2022-09-15 13:40:00,118.91,119.01,118.78,118.79,7759.0,113.7288,113.8245,113.6045,113.614,7759.0
2022-09-15 13:45:00,118.77,118.86,118.52,118.64,10893.0,113.5949,113.681,113.3558,113.4706,10893.0
2022-09-15 13:50:00,118.64,118.64,118.38,118.45,14288.0,113.4706,113.4706,113.2219,113.2889,14288.0
2022-09-15 13:55:00,118.46,118.58,118.39,118.55,14181.0,113.2984,113.4132,113.2315,113.3845,14181.0
2022-09-15 14:00:00,118.51,118.52,118.18,118.18,20103.0,113.3462,113.3558,113.0306,113.0306,20103.0
2022-09-15 14:05:00,118.2,118.33,118.2,118.29,8183.0,113.0497,113.1741,113.0497,113.1358,8183.0
2022-09-15 14:10:00,118.29,118.59,118.28,118.5,7084.0,113.1358,113.4228,113.1263,113.3367,7084.0
2022-09-15 14:15:00,118.49,118.56,118.41,118.49,6771.0,113.3271,113.3941,113.2506,113.3271,6771.0
2022-09-15 14:20:00,118.48,118.54,118.13,118.23,13989.0,113.3175,113.3749,112.9828,113.0784,13989.0
2022-09-15 14:25:00,118.24,118.34,118.11,118.24,10818.0,113.088,113.1836,112.9637,113.088,10818.0
2022-09-15 14:30:00,118.22,118.34,118.11,118.11,13839.0,113.0689,113.1836,112.9637,112.9637,13839.0
2022-09-15 14:35:00,118.08,118.13,117.9,117.93,15329.0,112.935,112.9828,112.7628,112.7915,15329.0
2022-09-15 14:40:00,117.89,117.97,117.64,117.74,10913.0,112.7533,112.8298,112.5141,112.6098,10913.0
2022-09-15 14:45:00,117.67,117.68,117.46,117.5,11012.0,112.5428,112.5524,112.342,112.3802,11012.0
2022-09-15 14:50:00,117.51,117.81,117.36,117.81,15236.0,112.3898,112.6767,112.2464,112.6767,15236.0
2022-09-15 14:55:00,117.76,117.77,117.53,117.59,20498.0,112.6289,112.6385,112.4089,112.4663,20498.0
2022-09-15 15:00:00,117.56,117.58,117.2,117.3,22599.0,112.4376,112.4568,112.0933,112.189,22599.0
2022-09-15 15:05:00,117.32,117.44,117.25,117.28,21617.0,112.2081,112.3229,112.1411,112.1698,21617.0
2022-09-15 15:10:00,117.26,117.28,117.03,117.12,22096.0,112.1507,112.1698,111.9307,112.0168,22096.0
2022-09-15 15:15:00,117.11,117.15,116.93,117.04,20977.0,112.0072,112.0455,111.8351,111.9403,20977.0
2022-09-15 15:20:00,116.98,117.2,116.92,117.2,14849.0,111.8829,112.0933,111.8255,112.0933,14849.0
2022-09-15 15:25:00,117.21,117.22,116.78,116.9,23765.0,112.1029,112.1125,111.6916,111.8064,23765.0
2022-09-15 15:30:00,116.87,117.11,116.76,116.8,27848.0,111.7777,112.0072,111.6725,111.7108,27848.0
2022-09-15 15:35:00,116.83,116.96,116.67,116.76,35398.0,111.7394,111.8638,111.5864,111.6725,35398.0
2022-09-15 15:40:00,116.76,117.01,116.6,116.88,45344.0,111.6725,111.9116,111.5195,111.7873,45344.0
2022-09-15 15:45:00,116.88,117.0,116.62,116.7,53628.0,111.7873,111.902,111.5386,111.6151,53628.0
2022-09-15 15:50:00,116.72,117.18,116.68,117.09,79578.0,111.6342,112.0742,111.596,111.9881,79578.0
2022-09-15 15:55:00,117.09,117.32,117.01,117.29,136138.0,111.9881,112.2081,111.9116,112.1794,136138.0
2022-09-16 09:30:00,115.71,115.86,114.65,114.83,279775.0,110.6682,110.8117,109.6544,109.8266,279775.0
2022-09-16 09:35:00,114.95,115.24,114.15,114.32,32183.0,109.9414,110.2187,109.1762,109.3388,32183.0
2022-09-16 09:40:00,114.5,115.56,114.39,115.1,19130.0,109.511,110.5248,109.4058,110.0848,19130.0
2022-09-16 09:45:00,115.08,115.39,114.73,115.15,22076.0,110.0657,110.3622,109.7309,110.1326,22076.0
2022-09-16 09:50:00,115.11,115.49,114.92,115.35,14535.0,110.0944,110.4578,109.9127,110.3239,14535.0
2022-09-16 09:55:00,115.35,115.36,115.03,115.36,17280.0,110.3239,110.3335,110.0179,110.3335,17280.0
2022-09-16 10:00:00,115.36,116.15,115.36,115.91,23352.0,110.3335,111.0891,110.3335,110.8595,23352.0
2022-09-16 10:05:00,115.91,116.93,115.79,116.4,21634.0,110.8595,111.8351,110.7448,111.3282,21634.0
2022-09-16 10:10:00,116.55,117.45,116.55,117.31,14846.0,111.4716,112.3324,111.4716,112.1985,14846.0
2022-09-16 10:15:00,117.4,117.54,116.97,117.1,13243.0,112.2846,112.4185,111.8733,111.9977,13243.0
2022-09-16 10:20:00,117.08,117.74,117.08,117.46,20910.0,111.9786,112.6098,111.9786,112.342,20910.0
2022-09-16 10:25:00,117.37,117.42,116.59,116.59,14958.0,112.2559,112.3037,111.5099,111.5099,14958.0
2022-09-16 10:30:00,116.58,117.05,116.58,116.86,12222.0,111.5003,111.9499,111.5003,111.7681,12222.0
2022-09-16 10:35:00,116.91,117.26,116.87,116.89,17663.0,111.816,112.1507,111.7777,111.7968,17663.0
2022-09-16 10:40:00,116.94,117.2,116.74,116.9,11108.0,111.8447,112.0933,111.6534,111.8064,11108.0
2022-09-16 10:45:00,116.88,117.19,116.86,117.04,13988.0,111.7873,112.0838,111.7681,111.9403,13988.0
2022-09-16 10:50:00,117.05,117.33,116.94,117.15,27990.0,111.9499,112.2177,111.8447,112.0455,27990.0
2022-09-16 10:55:00,117.15,117.32,116.6,116.66,16285.0,112.0455,112.2081,111.5195,111.5769,16285.0
2022-09-16 11:00:00,116.66,117.15,116.63,116.73,12166.0,111.5769,112.0455,111.5482,111.6438,12166.0
2022-09-16 11:05:00,116.78,116.92,116.53,116.62,9069.0,111.6916,111.8255,111.4525,111.5386,9069.0
2022-09-16 11:10:00,116.53,116.69,116.31,116.58,8888.0,111.4525,111.6055,111.2421,111.5003,8888.0
2022-09-16 11:15:00,116.59,116.82,116.4,116.64,9358.0,111.5099,111.7299,111.3282,111.5577,9358.0
2022-09-16 11:20:00,116.57,116.57,116.08,116.16,11380.0,111.4908,111.4908,111.0221,111.0986,11380.0
2022-09-16 11:25:00,116.16,116.48,116.16,116.48,8477.0,111.0986,111.4047,111.0986,111.4047,8477.0
2022-09-16 11:30:00,116.48,116.65,116.37,116.59,8256.0,111.4047,111.5673,111.2995,111.5099,8256.0
2022-09-16 11:35:00,116.56,116.66,116.28,116.38,6586.0,111.4812,111.5769,111.2134,111.3091,6586.0
2022-09-16 11:40:00,116.38,116.53,116.27,116.38,7194.0,111.3091,111.4525,111.2038,111.3091,7194.0
2022-09-16 11:45:00,116.26,116.41,116.03,116.29,17075.0,111.1943,111.3377,110.9743,111.223,17075.0
2022-09-16 11:50:00,116.26,116.41,116.11,116.23,20100.0,111.1943,111.3377,111.0508,111.1656,20100.0
2022-09-16 11:55:00,116.25,116.25,115.87,116.02,21827.0,111.1847,111.1847,110.8213,110.9647,21827.0
2022-09-16 12:00:00,116.01,116.01,115.8,115.94,4726.0,110.9552,110.9552,110.7543,110.8882,4726.0
2022-09-16 12:05:00,115.96,116.02,115.67,115.67,9029.0,110.9074,110.9647,110.63,110.63,9029.0
2022-09-16 12:10:00,115.75,116.0,115.69,115.78,6527.0,110.7065,110.9456,110.6491,110.7352,6527.0
2022-09-16 12:15:00,115.76,115.87,115.55,115.77,6203.0,110.7161,110.8213,110.5152,110.7256,6203.0
2022-09-16 12:20:00,115.78,115.78,115.46,115.49,12583.0,110.7352,110.7352,110.4291,110.4578,12583.0
2022-09-16 12:25:00,115.48,115.56,115.27,115.33,30892.0,110.4483,110.5248,110.2474,110.3048,30892.0
2022-09-16 12:30:00,115.33,115.39,114.96,115.03,9531.0,110.3048,110.3622,109.9509,110.0179,9531.0
2022-09-16 12:35:00,115.15,115.35,115.11,115.15,7236.0,110.1326,110.3239,110.0944,110.1326,7236.0
2022-09-16 12:40:00,115.15,115.67,115.14,115.63,7757.0,110.1326,110.63,110.1231,110.5917,7757.0
2022-09-16 12:45:00,115.58,115.8,115.55,115.76,6198.0,110.5439,110.7543,110.5152,110.7161,6198.0
2022-09-16 12:50:00,115.77,115.85,115.66,115.67,12732.0,110.7256,110.8021,110.6204,110.63,12732.0
2022-09-16 12:55:00,115.7,115.91,115.62,115.81,12971.0,110.6587,110.8595,110.5822,110.7639,12971.0
2022-09-16 13:00:00,115.75,115.82,115.52,115.75,6215.0,110.7065,110.7735,110.4865,110.7065,6215.0
2022-09-16 13:05:00,115.79,116.06,115.72,116.06,7284.0,110.7448,111.003,110.6778,111.003,7284.0
2022-09-16 13:10:00,116.21,116.44,116.13,116.4,5703.0,111.1465,111.3664,111.0699,111.3282,5703.0
2022-09-16 13:15:00,116.36,116.59,116.32,116.58,7706.0,111.2899,111.5099,111.2517,111.5003,7706.0
2022-09-16 13:20:00,116.48,116.48,116.17,116.32,5585.0,111.4047,111.4047,111.1082,111.2517,5585.0
2022-09-16 13:25:00,116.32,116.35,116.12,116.28,9550.0,111.2517,111.2804,111.0604,111.2134,9550.0
2022-09-16 13:30:00,116.31,116.53,116.17,116.27,10436.0,111.2421,111.4525,111.1082,111.2038,10436.0
2022-09-16 13:35:00,116.36,116.63,116.36,116.49,6845.0,111.2899,111.5482,111.2899,111.4143,6845.0
2022-09-16 13:40:00,116.43,116.53,116.25,116.25,6015.0,111.3569,111.4525,111.1847,111.1847,6015.0
2022-09-16 13:45:00,116.18,116.19,115.87,115.89,11168.0,111.1178,111.1273,110.8213,110.8404,11168.0
2022-09-16 13:50:00,115.89,115.93,115.67,115.81,6432.0,110.8404,110.8787,110.63,110.7639,6432.0
2022-09-16 13:55:00,115.8,116.1,115.76,116.0,5722.0,110.7543,111.0413,110.7161,110.9456,5722.0
2022-09-16 14:00:00,116.04,116.24,115.96,116.16,7330.0,110.9839,111.1752,110.9074,111.0986,7330.0
2022-09-16 14:05:00,116.21,116.27,115.88,115.97,14245.0,111.1465,111.2038,110.8308,110.9169,14245.0
2022-09-16 14:10:00,115.91,116.03,115.88,115.89,6536.0,110.8595,110.9743,110.8308,110.8404,6536.0
2022-09-16 14:15:00,115.89,116.05,115.87,115.9,5852.0,110.8404,110.9934,110.8213,110.85,5852.0
2022-09-16 14:20:00,115.82,116.12,115.82,116.11,7951.0,110.7735,111.0604,110.7735,111.0508,7951.0
2022-09-16 14:25:00,116.09,116.25,115.79,115.91,37806.0,111.0317,111.1847,110.7448,110.8595,37806.0
2022-09-16 14:30:00,115.97,115.97,115.53,115.76,13971.0,110.9169,110.9169,110.4961,110.7161,13971.0
2022-09-16 14:35:00,115.77,115.92,115.77,115.83,8048.0,110.7256,110.8691,110.7256,110.783,8048.0
2022-09-16 14:40:00,115.82,116.05,115.82,115.87,9903.0,110.7735,110.9934,110.7735,110.8213,9903.0
2022-09-16 14:45:00,115.82,116.16,115.82,116.15,5984.0,110.7735,111.0986,110.7735,111.0891,5984.0
2022-09-16 14:50:00,116.09,116.32,116.01,116.32,8538.0,111.0317,111.2517,110.9552,111.2517,8538.0
2022-09-16 14:55:00,116.31,116.38,115.98,116.18,13883.0,111.2421,111.3091,110.9265,111.1178,13883.0
2022-09-16 15:00:00,116.14,116.28,116.07,116.2,10353.0,111.0795,111.2134,111.0126,111.1369,10353.0
2022-09-16 15:05:00,116.23,116.47,116.23,116.23,8645.0,111.1656,111.3951,111.1656,111.1656,8645.0
2022-09-16 15:10:00,116.19,116.23,116.02,116.15,11099.0,111.1273,111.1656,110.9647,111.0891,11099.0
2022-09-16 15:15:00,116.14,116.35,115.85,115.95,14762.0,111.0795,111.2804,110.8021,110.8978,14762.0
2022-09-16 15:20:00,116.01,116.47,116.01,116.19,12561.0,110.9552,111.3951,110.9552,111.1273,12561.0
2022-09-16 15:25:00,116.18,116.33,115.89,115.95,18273.0,111.1178,111.2612,110.8404,110.8978,18273.0
2022-09-16 15:30:00,115.95,116.02,115.69,115.78,24121.0,110.8978,110.9647,110.6491,110.7352,24121.0
2022-09-16 15:35:00,115.74,116.28,115.68,116.28,22701.0,110.6969,111.2134,110.6396,111.2134,22701.0
2022-09-16 15:40:00,116.25,116.5,116.21,116.49,25921.0,111.1847,111.4238,111.1465,111.4143,25921.0
2022-09-16 15:45:00,116.49,116.67,116.21,116.67,43203.0,111.4143,111.5864,111.1465,111.5864,43203.0
2022-09-16 15:50:00,117.15,117.18,116.61,117.0,101405.0,112.0455,112.0742,111.529,111.902,101405.0
2022-09-16 15:55:00,116.97,117.34,116.95,117.07,174202.0,111.8733,112.2272,111.8542,111.969,174202.0
2022-09-19 09:30:00,116.09,116.41,115.2,116.41,25488.0,111.0317,111.3377,110.1805,111.3377,25488.0
2022-09-19 09:35:00,116.3,116.79,116.16,116.56,15579.0,111.2325,111.7012,111.0986,111.4812,15579.0
2022-09-19 09:40:00,116.64,117.35,116.38,117.35,14983.0,111.5577,112.2368,111.3091,112.2368,14983.0
2022-09-19 09:45:00,117.37,118.5,117.36,118.5,35703.0,112.2559,113.3367,112.2464,113.3367,35703.0
2022-09-19 09:50:00,118.25,118.83,118.18,118.49,15637.0,113.0976,113.6523,113.0306,113.3271,15637.0
2022-09-19 09:55:00,118.6,118.75,118.2,118.21,30393.0,113.4323,113.5758,113.0497,113.0593,30393.0
2022-09-19 10:00:00,118.03,118.08,117.61,117.83,18389.0,112.8872,112.935,112.4855,112.6959,18389.0
2022-09-19 10:05:00,117.91,118.14,117.8,117.84,6854.0,112.7724,112.9924,112.6672,112.7054,6854.0
2022-09-19 10:10:00,117.94,118.86,117.83,118.56,10464.0,112.8011,113.681,112.6959,113.3941,10464.0
2022-09-19 10:15:00,118.52,118.64,118.18,118.33,9774.0,113.3558,113.4706,113.0306,113.1741,9774.0
2022-09-19 10:20:00,118.24,118.54,118.15,118.48,5566.0,113.088,113.3749,113.0019,113.3175,5566.0
2022-09-19 10:25:00,118.55,118.99,118.41,118.99,9122.0,113.3845,113.8053,113.2506,113.8053,9122.0
2022-09-19 10:30:00,118.93,118.93,118.19,118.25,11620.0,113.7479,113.7479,113.0402,113.0976,11620.0
2022-09-19 10:35:00,118.3,119.0,118.3,118.62,12931.0,113.1454,113.8149,113.1454,113.4514,12931.0
2022-09-19 10:40:00,118.66,119.13,118.53,119.13,13775.0,113.4897,113.9392,113.3654,113.9392,13775.0
2022-09-19 10:45:00,119.04,119.13,118.5,118.69,23848.0,113.8531,113.9392,113.3367,113.5184,23848.0
2022-09-19 10:50:00,118.64,118.76,118.32,118.32,9481.0,113.4706,113.5853,113.1645,113.1645,9481.0
2022-09-19 10:55:00,118.26,118.37,118.0,118.07,7826.0,113.1071,113.2123,112.8585,112.9254,7826.0
2022-09-19 11:00:00,118.06,118.55,118.06,118.09,7080.0,112.9158,113.3845,112.9158,112.9445,7080.0
2022-09-19 11:05:00,118.06,118.15,117.73,117.83,12538.0,112.9158,113.0019,112.6002,112.6959,12538.0
2022-09-19 11:10:00,117.83,118.22,117.82,117.82,13531.0,112.6959,113.0689,112.6863,112.6863,13531.0
2022-09-19 11:15:00,117.83,117.91,117.65,117.68,8167.0,112.6959,112.7724,112.5237,112.5524,8167.0
2022-09-19 11:20:00,117.59,117.7,117.35,117.36,9412.0,112.4663,112.5715,112.2368,112.2464,9412.0
2022-09-19 11:25:00,117.38,117.45,116.99,117.1,8842.0,112.2655,112.3324,111.8925,111.9977,8842.0
2022-09-19 11:30:00,117.06,117.24,117.06,117.19,15243.0,111.9594,112.1316,111.9594,112.0838,15243.0
2022-09-19 11:35:00,117.19,117.26,116.86,116.87,12320.0,112.0838,112.1507,111.7681,111.7777,12320.0
2022-09-19 11:40:00,116.84,117.13,116.81,117.1,32783.0,111.749,112.0264,111.7203,111.9977,32783.0
2022-09-19 11:45:00,117.12,117.23,117.09,117.16,19780.0,112.0168,112.122,111.9881,112.0551,19780.0
2022-09-19 11:50:00,117.17,117.44,117.17,117.27,13346.0,112.0646,112.3229,112.0646,112.1603,13346.0
2022-09-19 11:55:00,117.41,117.42,116.98,117.05,5667.0,112.2942,112.3037,111.8829,111.9499,5667.0
2022-09-19 12:00:00,117.02,117.38,117.02,117.17,3767.0,111.9212,112.2655,111.9212,112.0646,3767.0
2022-09-19 12:05:00,117.19,117.41,116.9,117.28,7379.0,112.0838,112.2942,111.8064,112.1698,7379.0
2022-09-19 12:10:00,117.31,117.54,117.26,117.29,3798.0,112.1985,112.4185,112.1507,112.1794,3798.0
2022-09-19 12:15:00,117.16,117.46,117.09,117.27,5305.0,112.0551,112.342,111.9881,112.1603,5305.0
2022-09-19 12:20:00,117.27,117.45,117.2,117.26,5960.0,112.1603,112.3324,112.0933,112.1507,5960.0
2022-09-19 12:25:00,117.17,117.17,116.71,116.99,15803.0,112.0646,112.0646,111.6247,111.8925,15803.0
2022-09-19 12:30:00,117.03,117.06,116.91,117.03,2485.0,111.9307,111.9594,111.816,111.9307,2485.0
2022-09-19 12:35:00,117.11,117.34,117.04,117.31,7164.0,112.0072,112.2272,111.9403,112.1985,7164.0
2022-09-19 12:40:00,117.27,117.27,117.08,117.26,3335.0,112.1603,112.1603,111.9786,112.1507,3335.0
2022-09-19 12:45:00,117.26,117.48,117.18,117.3,9142.0,112.1507,112.3611,112.0742,112.189,9142.0
2022-09-19 12:50:00,117.36,117.56,117.3,117.56,4235.0,112.2464,112.4376,112.189,112.4376,4235.0
2022-09-19 12:55:00,117.6,117.6,117.4,117.52,4260.0,112.4759,112.4759,112.2846,112.3994,4260.0
2022-09-19 13:00:00,117.59,117.6,117.35,117.36,5184.0,112.4663,112.4759,112.2368,112.2464,5184.0
2022-09-19 13:05:00,117.3,117.57,117.27,117.57,5771.0,112.189,112.4472,112.1603,112.4472,5771.0
2022-09-19 13:10:00,117.57,117.62,117.4,117.43,3696.0,112.4472,112.495,112.2846,112.3133,3696.0
2022-09-19 13:15:00,117.42,117.52,117.39,117.52,3455.0,112.3037,112.3994,112.275,112.3994,3455.0
2022-09-19 13:20:00,117.54,117.65,117.48,117.59,6182.0,112.4185,112.5237,112.3611,112.4663,6182.0
2022-09-19 13:25:00,117.6,117.6,117.38,117.52,6408.0,112.4759,112.4759,112.2655,112.3994,6408.0
2022-09-19 13:30:00,117.56,117.67,117.25,117.28,5614.0,112.4376,112.5428,112.1411,112.1698,5614.0
2022-09-19 13:35:00,117.28,117.35,117.14,117.35,18853.0,112.1698,112.2368,112.0359,112.2368,18853.0
2022-09-19 13:40:00,117.35,117.48,117.22,117.29,7505.0,112.2368,112.3611,112.1125,112.1794,7505.0
2022-09-19 13:45:00,117.37,117.62,117.33,117.43,5205.0,112.2559,112.495,112.2177,112.3133,5205.0
2022-09-19 13:50:00,117.45,117.46,117.31,117.41,3503.0,112.3324,112.342,112.1985,112.2942,3503.0
2022-09-19 13:55:00,117.46,117.52,117.34,117.51,8752.0,112.342,112.3994,112.2272,112.3898,8752.0
2022-09-19 14:00:00,117.54,117.6,117.39,117.42,3920.0,112.4185,112.4759,112.275,112.3037,3920.0
2022-09-19 14:05:00,117.46,117.48,117.38,117.48,3581.0,112.342,112.3611,112.2655,112.3611,3581.0
2022-09-19 14:10:00,117.43,117.48,117.32,117.32,5703.0,112.3133,112.3611,112.2081,112.2081,5703.0
2022-09-19 14:15:00,117.28,117.51,117.28,117.36,9298.0,112.1698,112.3898,112.1698,112.2464,9298.0
2022-09-19 14:20:00,117.39,117.39,117.11,117.11,3842.0,112.275,112.275,112.0072,112.0072,3842.0
2022-09-19 14:25:00,117.11,117.3,117.11,117.29,4925.0,112.0072,112.189,112.0072,112.1794,4925.0
2022-09-19 14:30:00,117.3,117.53,117.27,117.44,16034.0,112.189,112.4089,112.1603,112.3229,16034.0
2022-09-19 14:35:00,117.43,117.56,117.35,117.48,4441.0,112.3133,112.4376,112.2368,112.3611,4441.0
2022-09-19 14:40:00,117.4,117.47,117.29,117.32,10054.0,112.2846,112.3516,112.1794,112.2081,10054.0
2022-09-19 14:45:00,117.34,117.38,117.28,117.38,4612.0,112.2272,112.2655,112.1698,112.2655,4612.0
2022-09-19 14:50:00,117.44,117.64,117.44,117.56,5010.0,112.3229,112.5141,112.3229,112.4376,5010.0
2022-09-19 14:55:00,117.58,117.66,117.45,117.56,22048.0,112.4568,112.5333,112.3324,112.4376,22048.0
2022-09-19 15:00:00,117.57,118.12,117.56,118.09,12120.0,112.4472,112.9732,112.4376,112.9445,12120.0
2022-09-19 15:05:00,118.08,118.31,118.08,118.24,4054.0,112.935,113.155,112.935,113.088,4054.0
2022-09-19 15:10:00,118.22,118.48,118.15,118.42,10802.0,113.0689,113.3175,113.0019,113.2602,10802.0
2022-09-19 15:15:00,118.43,118.48,118.27,118.29,8562.0,113.2697,113.3175,113.1167,113.1358,8562.0
2022-09-19 15:20:00,118.32,118.62,118.26,118.61,13206.0,113.1645,113.4514,113.1071,113.4419,13206.0
2022-09-19 15:25:00,118.62,118.84,118.6,118.73,12699.0,113.4514,113.6619,113.4323,113.5567,12699.0
2022-09-19 15:30:00,118.73,118.95,118.71,118.9,14206.0,113.5567,113.7671,113.5375,113.7192,14206.0
2022-09-19 15:35:00,118.8,118.92,118.76,118.87,11307.0,113.6236,113.7384,113.5853,113.6906,11307.0
2022-09-19 15:40:00,118.84,119.1,118.84,118.92,20648.0,113.6619,113.9105,113.6619,113.7384,20648.0
2022-09-19 15:45:00,118.85,118.97,118.69,118.72,31071.0,113.6714,113.7862,113.5184,113.5471,31071.0
2022-09-19 15:50:00,118.74,118.83,118.59,118.83,40649.0,113.5662,113.6523,113.4228,113.6523,40649.0
2022-09-19 15:55:00,118.82,118.88,118.69,118.83,101513.0,113.6427,113.7001,113.5184,113.6523,101513.0
2022-09-20 09:30:00,116.17,116.65,115.45,115.66,31983.0,111.1082,111.5673,110.4196,110.6204,31983.0
2022-09-20 09:35:00,115.55,115.55,114.86,115.0,52668.0,110.5152,110.5152,109.8553,109.9892,52668.0
2022-09-20 09:40:00,115.03,115.31,114.36,114.48,45473.0,110.0179,110.2857,109.3771,109.4918,45473.0
2022-09-20 09:45:00,114.59,115.17,114.25,114.25,37218.0,109.597,110.1518,109.2719,109.2719,37218.0
2022-09-20 09:50:00,114.19,114.25,113.35,113.94,42068.0,109.2145,109.2719,108.4111,108.9754,42068.0
2022-09-20 09:55:00,113.91,114.08,113.5,113.75,18608.0,108.9467,109.1093,108.5545,108.7936,18608.0
2022-09-20 10:00:00,113.61,113.71,113.2,113.31,42912.0,108.6597,108.7554,108.2676,108.3728,42912.0
2022-09-20 10:05:00,113.42,113.96,113.37,113.71,7132.0,108.478,108.9945,108.4302,108.7554,7132.0
2022-09-20 10:10:00,113.78,113.9,113.59,113.8,17380.0,108.8223,108.9371,108.6406,108.8415,17380.0
2022-09-20 10:15:00,113.89,113.89,113.48,113.53,7950.0,108.9275,108.9275,108.5354,108.5832,7950.0
2022-09-20 10:20:00,113.52,113.56,113.26,113.41,11540.0,108.5737,108.6119,108.325,108.4685,11540.0
2022-09-20 10:25:00,113.47,114.08,113.4,114.05,5528.0,108.5258,109.1093,108.4589,109.0806,5528.0
2022-09-20 10:30:00,114.07,114.07,113.82,113.91,12170.0,109.0997,109.0997,108.8606,108.9467,12170.0
2022-09-20 10:35:00,113.85,113.89,113.36,113.4,11939.0,108.8893,108.9275,108.4206,108.4589,11939.0
2022-09-20 10:40:00,113.4,114.01,113.4,113.74,9671.0,108.4589,109.0423,108.4589,108.7841,9671.0
2022-09-20 10:45:00,113.62,113.9,113.59,113.9,12148.0,108.6693,108.9371,108.6406,108.9371,12148.0
2022-09-20 10:50:00,113.88,114.27,113.87,114.09,8305.0,108.918,109.291,108.9084,109.1188,8305.0
2022-09-20 10:55:00,114.08,114.12,113.98,114.11,6566.0,109.1093,109.1475,109.0136,109.138,6566.0
2022-09-20 11:00:00,114.09,114.2,113.84,114.07,4172.0,109.1188,109.224,108.8797,109.0997,4172.0
2022-09-20 11:05:00,114.18,114.54,114.04,114.34,10892.0,109.2049,109.5492,109.071,109.3579,10892.0
2022-09-20 11:10:00,114.38,114.47,114.27,114.38,13639.0,109.3962,109.4823,109.291,109.3962,13639.0
2022-09-20 11:15:00,114.39,114.4,113.9,114.01,7081.0,109.4058,109.4153,108.9371,109.0423,7081.0
2022-09-20 11:20:00,113.95,113.95,113.77,113.84,5096.0,108.9849,108.9849,108.8128,108.8797,5096.0
2022-09-20 11:25:00,113.88,113.9,113.63,113.66,5800.0,108.918,108.9371,108.6789,108.7076,5800.0
2022-09-20 11:30:00,113.64,113.86,113.55,113.83,6366.0,108.6884,108.8989,108.6024,108.8702,6366.0
2022-09-20 11:35:00,113.88,114.02,113.71,113.98,8319.0,108.918,109.0519,108.7554,109.0136,8319.0
2022-09-20 11:40:00,114.0,114.05,113.74,113.87,5147.0,109.0328,109.0806,108.7841,108.9084,5147.0
2022-09-20 11:45:00,113.91,114.03,113.81,113.94,9419.0,108.9467,109.0614,108.851,108.9754,9419.0
2022-09-20 11:50:00,113.91,114.04,113.8,113.99,21619.0,108.9467,109.071,108.8415,109.0232,21619.0
2022-09-20 11:55:00,113.95,114.11,113.79,113.84,53769.0,108.9849,109.138,108.8319,108.8797,53769.0
2022-09-20 12:00:00,113.87,114.15,113.81,114.15,8975.0,108.9084,109.1762,108.851,109.1762,8975.0
2022-09-20 12:05:00,114.14,114.33,114.13,114.21,7762.0,109.1667,109.3484,109.1571,109.2336,7762.0
2022-09-20 12:10:00,114.2,114.37,113.94,114.05,13447.0,109.224,109.3866,108.9754,109.0806,13447.0
2022-09-20 12:15:00,114.15,114.21,113.93,114.17,9202.0,109.1762,109.2336,108.9658,109.1953,9202.0
2022-09-20 12:20:00,114.17,114.34,114.09,114.1,10920.0,109.1953,109.3579,109.1188,109.1284,10920.0
2022-09-20 12:25:00,114.07,114.09,113.66,113.69,8962.0,109.0997,109.1188,108.7076,108.7363,8962.0
2022-09-20 12:30:00,113.66,113.67,113.38,113.44,13839.0,108.7076,108.7171,108.4398,108.4972,13839.0
2022-09-20 12:35:00,113.44,113.49,113.35,113.44,6800.0,108.4972,108.545,108.4111,108.4972,6800.0
2022-09-20 12:40:00,113.38,113.38,113.27,113.3,6001.0,108.4398,108.4398,108.3346,108.3633,6001.0
2022-09-20 12:45:00,113.25,113.4,113.16,113.25,14810.0,108.3154,108.4589,108.2294,108.3154,14810.0
2022-09-20 12:50:00,113.23,113.62,113.23,113.62,8540.0,108.2963,108.6693,108.2963,108.6693,8540.0
2022-09-20 12:55:00,113.57,113.95,113.53,113.95,9468.0,108.6215,108.9849,108.5832,108.9849,9468.0
2022-09-20 13:00:00,113.98,113.98,113.76,113.84,11866.0,109.0136,109.0136,108.8032,108.8797,11866.0
2022-09-20 13:05:00,113.86,113.91,113.61,113.64,5866.0,108.8989,108.9467,108.6597,108.6884,5866.0
2022-09-20 13:10:00,113.71,113.71,113.5,113.66,10157.0,108.7554,108.7554,108.5545,108.7076,10157.0
2022-09-20 13:15:00,113.7,113.75,113.53,113.66,9569.0,108.7458,108.7936,108.5832,108.7076,9569.0
2022-09-20 13:20:00,113.71,113.71,113.42,113.53,13421.0,108.7554,108.7554,108.478,108.5832,13421.0
2022-09-20 13:25:00,113.46,113.46,113.01,113.09,15111.0,108.5163,108.5163,108.0859,108.1624,15111.0
2022-09-20 13:30:00,113.05,113.08,112.85,112.9,21902.0,108.1241,108.1528,107.9329,107.9807,21902.0
2022-09-20 13:35:00,112.87,113.04,112.87,113.04,15726.0,107.952,108.1146,107.952,108.1146,15726.0
2022-09-20 13:40:00,113.02,113.27,112.97,113.18,10925.0,108.0955,108.3346,108.0476,108.2485,10925.0
2022-09-20 13:45:00,113.15,113.27,112.9,112.9,14367.0,108.2198,108.3346,107.9807,107.9807,14367.0
2022-09-20 13:50:00,112.9,113.17,112.83,113.08,9795.0,107.9807,108.2389,107.9137,108.1528,9795.0
2022-09-20 13:55:00,113.12,113.14,112.92,113.03,8517.0,108.1911,108.2102,107.9998,108.105,8517.0
2022-09-20 14:00:00,113.18,113.47,113.15,113.46,6839.0,108.2485,108.5258,108.2198,108.5163,6839.0
2022-09-20 14:05:00,113.47,113.51,113.32,113.42,10663.0,108.5258,108.5641,108.3824,108.478,10663.0
2022-09-20 14:10:00,113.39,113.59,113.25,113.58,15180.0,108.4493,108.6406,108.3154,108.6311,15180.0
2022-09-20 14:15:00,113.51,113.58,113.21,113.49,13198.0,108.5641,108.6311,108.2772,108.545,13198.0
2022-09-20 14:20:00,113.51,113.74,113.5,113.6,12124.0,108.5641,108.7841,108.5545,108.6502,12124.0
2022-09-20 14:25:00,113.56,113.57,113.43,113.47,6868.0,108.6119,108.6215,108.4876,108.5258,6868.0
2022-09-20 14:30:00,113.45,113.47,113.25,113.26,7453.0,108.5067,108.5258,108.3154,108.325,7453.0
2022-09-20 14:35:00,113.23,113.35,113.16,113.17,9874.0,108.2963,108.4111,108.2294,108.2389,9874.0
2022-09-20 14:40:00,113.18,113.23,112.91,112.98,13193.0,108.2485,108.2963,107.9902,108.0572,13193.0
2022-09-20 14:45:00,112.97,113.52,112.92,113.29,24666.0,108.0476,108.5737,107.9998,108.3537,24666.0
2022-09-20 14:50:00,113.35,113.39,113.0,113.06,19142.0,108.4111,108.4493,108.0763,108.1337,19142.0
2022-09-20 14:55:00,113.06,113.38,112.99,113.21,19394.0,108.1337,108.4398,108.0668,108.2772,19394.0
2022-09-20 15:00:00,113.17,113.43,113.17,113.27,15892.0,108.2389,108.4876,108.2389,108.3346,15892.0
2022-09-20 15:05:00,113.27,113.31,112.82,112.86,22808.0,108.3346,108.3728,107.9042,107.9424,22808.0
2022-09-20 15:10:00,112.88,113.22,112.86,113.18,29427.0,107.9616,108.2867,107.9424,108.2485,29427.0
2022-09-20 15:15:00,113.16,113.37,113.09,113.35,14087.0,108.2294,108.4302,108.1624,108.4111,14087.0
2022-09-20 15:20:00,113.4,113.77,113.4,113.66,14373.0,108.4589,108.8128,108.4589,108.7076,14373.0
2022-09-20 15:25:00,113.66,113.71,113.61,113.66,11300.0,108.7076,108.7554,108.6597,108.7076,11300.0
2022-09-20 15:30:00,113.58,113.79,113.36,113.77,25392.0,108.6311,108.8319,108.4206,108.8128,25392.0
2022-09-20 15:35:00,113.77,113.98,113.68,113.96,27703.0,108.8128,109.0136,108.7267,108.9945,27703.0
2022-09-20 15:40:00,113.91,114.0,113.61,113.93,28861.0,108.9467,109.0328,108.6597,108.9658,28861.0
2022-09-20 15:45:00,113.97,114.09,113.84,113.94,46293.0,109.0041,109.1188,108.8797,108.9754,46293.0
2022-09-20 15:50:00,113.93,114.09,113.68,113.95,45904.0,108.9658,109.1188,108.7267,108.9849,45904.0
2022-09-20 15:55:00,113.94,114.04,113.42,113.52,187949.0,108.9754,109.071,108.478,108.5737,187949.0
2022-09-21 09:30:00,114.19,115.5,113.76,114.27,47564.0,109.2145,110.4674,108.8032,109.291,47564.0
2022-09-21 09:35:00,114.23,114.48,114.06,114.26,7477.0,109.2527,109.4918,109.0901,109.2814,7477.0
2022-09-21 09:40:00,114.29,114.43,113.63,113.63,27913.0,109.3101,109.444,108.6789,108.6789,27913.0
2022-09-21 09:45:00,113.7,114.05,113.5,114.04,12995.0,108.7458,109.0806,108.5545,109.071,12995.0
2022-09-21 09:50:00,114.0,114.3,113.8,113.88,9256.0,109.0328,109.3197,108.8415,108.918,9256.0
2022-09-21 09:55:00,113.93,113.93,113.12,113.14,14595.0,108.9658,108.9658,108.1911,108.2102,14595.0
2022-09-21 10:00:00,113.21,113.41,113.07,113.26,26407.0,108.2772,108.4685,108.1433,108.325,26407.0
2022-09-21 10:05:00,113.27,113.54,112.8,113.5,44535.0,108.3346,108.5928,107.885,108.5545,44535.0
2022-09-21 10:10:00,113.51,114.03,113.32,113.91,16583.0,108.5641,109.0614,108.3824,108.9467,16583.0
2022-09-21 10:15:00,113.82,113.89,113.44,113.5,13867.0,108.8606,108.9275,108.4972,108.5545,13867.0
2022-09-21 10:20:00,113.51,114.0,113.46,113.87,29461.0,108.5641,109.0328,108.5163,108.9084,29461.0
2022-09-21 10:25:00,113.86,114.38,113.75,114.2,27431.0,108.8989,109.3962,108.7936,109.224,27431.0
2022-09-21 10:30:00,114.2,114.3,113.79,113.84,19257.0,109.224,109.3197,108.8319,108.8797,19257.0
2022-09-21 10:35:00,113.78,113.88,113.46,113.5,8238.0,108.8223,108.918,108.5163,108.5545,8238.0
2022-09-21 10:40:00,113.53,113.53,113.05,113.1,10558.0,108.5832,108.5832,108.1241,108.172,10558.0
2022-09-21 10:45:00,113.11,113.4,113.1,113.14,12506.0,108.1815,108.4589,108.172,108.2102,12506.0
2022-09-21 10:50:00,113.22,113.36,112.92,113.21,11286.0,108.2867,108.4206,107.9998,108.2772,11286.0
2022-09-21 10:55:00,113.21,113.29,113.04,113.21,16617.0,108.2772,108.3537,108.1146,108.2772,16617.0
2022-09-21 11:00:00,113.22,113.4,113.1,113.25,6931.0,108.2867,108.4589,108.172,108.3154,6931.0
2022-09-21 11:05:00,113.25,113.26,113.0,113.09,6671.0,108.3154,108.325,108.0763,108.1624,6671.0
2022-09-21 11:10:00,113.08,113.11,112.94,113.1,11571.0,108.1528,108.1815,108.0189,108.172,11571.0
2022-09-21 11:15:00,113.14,113.15,112.91,112.95,6225.0,108.2102,108.2198,107.9902,108.0285,6225.0
2022-09-21 11:20:00,112.95,113.25,112.93,113.11,10949.0,108.0285,108.3154,108.0094,108.1815,10949.0
2022-09-21 11:25:00,113.1,113.31,113.03,113.21,40874.0,108.172,108.3728,108.105,108.2772,40874.0
2022-09-21 11:30:00,113.15,113.15,112.87,113.03,15318.0,108.2198,108.2198,107.952,108.105,15318.0
2022-09-21 11:35:00,113.03,113.08,112.68,112.68,10649.0,108.105,108.1528,107.7703,107.7703,10649.0
2022-09-21 11:40:00,112.68,112.82,112.58,112.68,33414.0,107.7703,107.9042,107.6746,107.7703,33414.0
2022-09-21 11:45:00,112.77,112.8,112.62,112.64,12110.0,107.8563,107.885,107.7129,107.732,12110.0
2022-09-21 11:50:00,112.59,112.68,112.46,112.55,13737.0,107.6842,107.7703,107.5599,107.6459,13737.0
2022-09-21 11:55:00,112.53,112.63,112.49,112.63,20454.0,107.6268,107.7224,107.5885,107.7224,20454.0
2022-09-21 12:00:00,112.63,112.64,112.47,112.6,21343.0,107.7224,107.732,107.5694,107.6938,21343.0
2022-09-21 12:05:00,112.6,112.79,112.52,112.69,106234.0,107.6938,107.8755,107.6172,107.7798,106234.0
2022-09-21 12:10:00,112.66,113.1,112.65,112.86,23386.0,107.7511,108.172,107.7416,107.9424,23386.0
2022-09-21 12:15:00,112.89,113.13,112.89,113.13,14975.0,107.9711,108.2007,107.9711,108.2007,14975.0
2022-09-21 12:20:00,113.07,113.14,113.05,113.07,9694.0,108.1433,108.2102,108.1241,108.1433,9694.0
2022-09-21 12:25:00,113.07,113.12,112.95,113.12,19220.0,108.1433,108.1911,108.0285,108.1911,19220.0
2022-09-21 12:30:00,113.14,113.22,113.0,113.08,28990.0,108.2102,108.2867,108.0763,108.1528,28990.0
2022-09-21 12:35:00,113.1,113.15,113.01,113.05,12919.0,108.172,108.2198,108.0859,108.1241,12919.0
2022-09-21 12:40:00,113.07,113.09,112.9,112.92,8268.0,108.1433,108.1624,107.9807,107.9998,8268.0
2022-09-21 12:45:00,112.9,112.9,112.74,112.76,8335.0,107.9807,107.9807,107.8277,107.8468,8335.0
2022-09-21 12:50:00,112.78,112.84,112.7,112.75,4685.0,107.8659,107.9233,107.7894,107.8372,4685.0
2022-09-21 12:55:00,112.75,113.1,112.74,113.1,5854.0,107.8372,108.172,107.8277,108.172,5854.0
2022-09-21 13:00:00,113.04,113.4,113.02,113.39,6536.0,108.1146,108.4589,108.0955,108.4493,6536.0
2022-09-21 13:05:00,113.32,113.4,113.07,113.15,10931.0,108.3824,108.4589,108.1433,108.2198,10931.0
2022-09-21 13:10:00,113.1,113.19,113.07,113.16,11125.0,108.172,108.258,108.1433,108.2294,11125.0
2022-09-21 13:15:00,113.16,113.28,113.11,113.24,7483.0,108.2294,108.3441,108.1815,108.3059,7483.0
2022-09-21 13:20:00,113.27,113.3,113.14,113.22,11439.0,108.3346,108.3633,108.2102,108.2867,11439.0
2022-09-21 13:25:00,113.25,113.33,113.07,113.12,69678.0,108.3154,108.3919,108.1433,108.1911,69678.0
2022-09-21 13:30:00,113.14,113.36,113.12,113.14,21546.0,108.2102,108.4206,108.1911,108.2102,21546.0
2022-09-21 13:35:00,113.16,113.19,113.1,113.16,3275.0,108.2294,108.258,108.172,108.2294,3275.0
2022-09-21 13:40:00,113.16,113.25,113.14,113.15,10113.0,108.2294,108.3154,108.2102,108.2198,10113.0
2022-09-21 13:45:00,113.18,113.23,113.0,113.1,8584.0,108.2485,108.2963,108.0763,108.172,8584.0
2022-09-21 13:50:00,113.09,113.22,113.05,113.18,18957.0,108.1624,108.2867,108.1241,108.2485,18957.0
2022-09-21 13:55:00,113.23,113.52,113.2,113.4,11970.0,108.2963,108.5737,108.2676,108.4589,11970.0
2022-09-21 14:00:00,113.34,113.34,111.82,111.83,30242.0,108.4015,108.4015,106.9477,106.9573,30242.0
2022-09-21 14:05:00,111.63,112.44,111.61,112.04,26299.0,106.766,107.5407,106.7469,107.1582,26299.0
2022-09-21 14:10:00,111.98,112.27,111.49,111.6,16274.0,107.1008,107.3781,106.6321,106.7373,16274.0
2022-09-21 14:15:00,111.5,111.85,111.39,111.61,7240.0,106.6417,106.9764,106.5365,106.7469,7240.0
2022-09-21 14:20:00,111.61,111.86,111.45,111.66,19281.0,106.7469,106.986,106.5939,106.7947,19281.0
2022-09-21 14:25:00,111.59,112.09,111.47,111.62,21739.0,106.7278,107.206,106.613,106.7565,21739.0
2022-09-21 14:30:00,111.62,112.98,111.52,112.86,17651.0,106.7565,108.0572,106.6608,107.9424,17651.0
2022-09-21 14:35:00,112.9,113.15,112.57,112.57,11573.0,107.9807,108.2198,107.6651,107.6651,11573.0
2022-09-21 14:40:00,112.69,114.38,112.56,114.16,19521.0,107.7798,109.3962,107.6555,109.1858,19521.0
2022-09-21 14:45:00,114.28,114.55,113.19,113.43,21392.0,109.3006,109.5588,108.258,108.4876,21392.0
2022-09-21 14:50:00,113.27,114.03,112.97,114.0,10363.0,108.3346,109.0614,108.0476,109.0328,10363.0
2022-09-21 14:55:00,113.99,114.05,113.63,113.75,12094.0,109.0232,109.0806,108.6789,108.7936,12094.0
2022-09-21 15:00:00,113.82,113.88,113.18,113.35,8527.0,108.8606,108.918,108.2485,108.4111,8527.0
2022-09-21 15:05:00,113.2,113.7,113.09,113.17,11186.0,108.2676,108.7458,108.1624,108.2389,11186.0
2022-09-21 15:10:00,113.06,113.11,112.01,112.99,11753.0,108.1337,108.1815,107.1295,108.0668,11753.0
2022-09-21 15:15:00,113.06,113.33,112.72,112.79,11516.0,108.1337,108.3919,107.8085,107.8755,11516.0
2022-09-21 15:20:00,112.67,112.71,112.35,112.56,9552.0,107.7607,107.799,107.4546,107.6555,9552.0
2022-09-21 15:25:00,112.6,112.61,111.76,111.83,9224.0,107.6938,107.7033,106.8904,106.9573,9224.0
2022-09-21 15:30:00,111.71,112.19,111.48,112.15,29154.0,106.8425,107.3016,106.6226,107.2634,29154.0
2022-09-21 15:35:00,112.12,112.12,111.36,111.44,24544.0,107.2347,107.2347,106.5078,106.5843,24544.0
2022-09-21 15:40:00,111.35,111.55,111.17,111.19,21092.0,106.4982,106.6895,106.3261,106.3452,21092.0
2022-09-21 15:45:00,111.12,111.16,110.82,110.94,65516.0,106.2782,106.3165,105.9913,106.1061,65516.0
2022-09-21 15:50:00,110.95,111.25,110.79,111.02,71949.0,106.1156,106.4026,105.9626,106.1826,71949.0
2022-09-21 15:55:00,111.03,111.03,110.42,110.46,157862.0,106.1922,106.1922,105.6087,105.647,157862.0
2022-09-22 09:30:00,112.43,112.63,111.49,112.07,57674.0,107.5312,107.7224,106.6321,107.1868,57674.0
2022-09-22 09:35:00,112.12,112.4,111.31,111.46,23403.0,107.2347,107.5025,106.46,106.6034,23403.0
2022-09-22 09:40:00,111.46,111.88,111.16,111.88,13493.0,106.6034,107.0051,106.3165,107.0051,13493.0
2022-09-22 09:45:00,111.69,111.69,110.93,111.03,36771.0,106.8234,106.8234,106.0965,106.1922,36771.0
2022-09-22 09:50:00,110.97,111.13,110.35,110.46,26690.0,106.1348,106.2878,105.5418,105.647,26690.0
2022-09-22 09:55:00,110.45,110.62,110.29,110.38,20097.0,105.6374,105.8,105.4844,105.5705,20097.0
2022-09-22 10:00:00,110.43,110.47,110.05,110.25,20494.0,105.6183,105.6566,105.2549,105.4461,20494.0
2022-09-22 10:05:00,110.28,110.45,109.9,110.05,26616.0,105.4748,105.6374,105.1114,105.2549,26616.0
2022-09-22 10:10:00,109.92,110.78,109.71,110.77,20980.0,105.1305,105.9531,104.9297,105.9435,20980.0
2022-09-22 10:15:00,110.79,110.98,109.8,109.87,21600.0,105.9626,106.1443,105.0158,105.0827,21600.0
2022-09-22 10:20:00,109.87,110.11,109.74,109.78,48237.0,105.0827,105.3122,104.9584,104.9966,48237.0
2022-09-22 10:25:00,109.81,110.05,109.47,110.04,36259.0,105.0253,105.2549,104.7001,105.2453,36259.0
2022-09-22 10:30:00,110.01,110.19,109.59,109.67,15940.0,105.2166,105.3888,104.8149,104.8914,15940.0
2022-09-22 10:35:00,109.69,109.86,109.39,109.54,40673.0,104.9105,105.0731,104.6236,104.7671,40673.0
2022-09-22 10:40:00,109.51,109.69,109.41,109.53,38075.0,104.7384,104.9105,104.6428,104.7575,38075.0
2022-09-22 10:45:00,109.5,109.71,109.42,109.7,17209.0,104.7288,104.9297,104.6523,104.9201,17209.0
2022-09-22 10:50:00,109.67,109.7,109.28,109.28,21961.0,104.8914,104.9201,104.5184,104.5184,21961.0
2022-09-22 10:55:00,109.26,109.36,109.13,109.17,15127.0,104.4993,104.5949,104.375,104.4132,15127.0
2022-09-22 11:00:00,109.1,109.1,108.79,109.04,21399.0,104.3463,104.3463,104.0498,104.2889,21399.0
2022-09-22 11:05:00,109.09,109.68,109.09,109.65,12964.0,104.3367,104.901,104.3367,104.8723,12964.0
2022-09-22 11:10:00,109.56,109.57,109.26,109.29,9922.0,104.7862,104.7958,104.4993,104.528,9922.0
2022-09-22 11:15:00,109.26,109.53,109.18,109.35,7950.0,104.4993,104.7575,104.4228,104.5854,7950.0
2022-09-22 11:20:00,109.38,109.43,109.04,109.26,15168.0,104.6141,104.6619,104.2889,104.4993,15168.0
2022-09-22 11:25:00,109.25,109.73,109.25,109.68,16285.0,104.4897,104.9488,104.4897,104.901,16285.0
2022-09-22 11:30:00,109.64,109.9,109.57,109.76,6085.0,104.8627,105.1114,104.7958,104.9775,6085.0
2022-09-22 11:35:00,109.78,109.82,109.6,109.77,16665.0,104.9966,105.0349,104.8245,104.9871,16665.0
2022-09-22 11:40:00,109.78,109.82,109.37,109.42,7095.0,104.9966,105.0349,104.6045,104.6523,7095.0
2022-09-22 11:45:00,109.42,109.74,109.32,109.45,10104.0,104.6523,104.9584,104.5567,104.681,10104.0
2022-09-22 11:50:00,109.45,109.62,109.34,109.37,8653.0,104.681,104.8436,104.5758,104.6045,8653.0
2022-09-22 11:55:00,109.33,109.33,109.02,109.05,5724.0,104.5662,104.5662,104.2697,104.2984,5724.0
2022-09-22 12:00:00,109.0,109.16,108.84,108.89,8836.0,104.2506,104.4036,104.0976,104.1454,8836.0
2022-09-22 12:05:00,108.91,109.19,108.71,109.19,23470.0,104.1645,104.4323,103.9733,104.4323,23470.0
2022-09-22 12:10:00,109.3,109.3,108.89,109.04,10634.0,104.5375,104.5375,104.1454,104.2889,10634.0
2022-09-22 12:15:00,109.03,109.44,108.92,109.37,11876.0,104.2793,104.6714,104.1741,104.6045,11876.0
2022-09-22 12:20:00,109.38,109.61,109.12,109.61,16837.0,104.6141,104.834,104.3654,104.834,16837.0
2022-09-22 12:25:00,109.57,109.61,109.25,109.34,15185.0,104.7958,104.834,104.4897,104.5758,15185.0
2022-09-22 12:30:00,109.26,109.27,108.97,108.98,12653.0,104.4993,104.5089,104.2219,104.2315,12653.0
2022-09-22 12:35:00,108.91,109.09,108.8,109.04,8635.0,104.1645,104.3367,104.0593,104.2889,8635.0
2022-09-22 12:40:00,109.0,109.18,108.93,109.08,10479.0,104.2506,104.4228,104.1837,104.3271,10479.0
2022-09-22 12:45:00,109.03,109.32,109.02,109.11,7445.0,104.2793,104.5567,104.2697,104.3558,7445.0
2022-09-22 12:50:00,109.1,109.45,109.09,109.29,12964.0,104.3463,104.681,104.3367,104.528,12964.0
2022-09-22 12:55:00,109.27,109.48,109.16,109.17,12537.0,104.5089,104.7097,104.4036,104.4132,12537.0
2022-09-22 13:00:00,109.16,109.24,108.47,108.55,52734.0,104.4036,104.4802,103.7437,103.8202,52734.0
2022-09-22 13:05:00,108.54,109.13,108.49,108.94,28469.0,103.8107,104.375,103.7628,104.1932,28469.0
2022-09-22 13:10:00,108.95,109.03,108.7,108.72,22782.0,104.2028,104.2793,103.9637,103.9828,22782.0
2022-09-22 13:15:00,108.62,108.79,108.59,108.7,6829.0,103.8872,104.0498,103.8585,103.9637,6829.0
2022-09-22 13:20:00,108.66,108.68,108.48,108.52,9433.0,103.9254,103.9446,103.7533,103.7915,9433.0
2022-09-22 13:25:00,108.45,108.82,108.45,108.82,6137.0,103.7246,104.0785,103.7246,104.0785,6137.0
2022-09-22 13:30:00,108.91,109.02,108.79,108.99,10693.0,104.1645,104.2697,104.0498,104.2411,10693.0
2022-09-22 13:35:00,108.91,109.01,108.82,108.88,4513.0,104.1645,104.2602,104.0785,104.1358,4513.0
2022-09-22 13:40:00,108.87,108.91,108.66,108.66,7205.0,104.1263,104.1645,103.9254,103.9254,7205.0
2022-09-22 13:45:00,108.65,108.71,108.54,108.63,8418.0,103.9159,103.9733,103.8107,103.8967,8418.0
2022-09-22 13:50:00,108.64,108.94,108.62,108.93,9254.0,103.9063,104.1932,103.8872,104.1837,9254.0
2022-09-22 13:55:00,108.91,109.06,108.8,108.8,8634.0,104.1645,104.308,104.0593,104.0593,8634.0
2022-09-22 14:00:00,108.79,108.85,108.39,108.39,9382.0,104.0498,104.1072,103.6672,103.6672,9382.0
2022-09-22 14:05:00,108.4,108.46,108.17,108.29,18136.0,103.6768,103.7341,103.4568,103.5716,18136.0
2022-09-22 14:10:00,108.27,108.44,108.23,108.28,16298.0,103.5524,103.715,103.5142,103.562,16298.0
2022-09-22 14:15:00,108.22,108.43,108.19,108.27,35406.0,103.5046,103.7055,103.4759,103.5524,35406.0
2022-09-22 14:20:00,108.28,108.35,107.93,108.12,37861.0,103.562,103.6289,103.2272,103.409,37861.0
2022-09-22 14:25:00,108.11,108.44,108.07,108.36,12305.0,103.3994,103.715,103.3611,103.6385,12305.0
2022-09-22 14:30:00,108.36,108.59,108.27,108.53,9649.0,103.6385,103.8585,103.5524,103.8011,9649.0
2022-09-22 14:35:00,108.54,108.68,108.46,108.68,9419.0,103.8107,103.9446,103.7341,103.9446,9419.0
2022-09-22 14:40:00,108.7,108.7,108.39,108.44,8517.0,103.9637,103.9637,103.6672,103.715,8517.0
2022-09-22 14:45:00,108.37,108.37,108.17,108.29,13610.0,103.6481,103.6481,103.4568,103.5716,13610.0
2022-09-22 14:50:00,108.31,108.76,108.31,108.64,8105.0,103.5907,104.0211,103.5907,103.9063,8105.0
2022-09-22 14:55:00,108.65,108.77,108.56,108.64,8405.0,103.9159,104.0306,103.8298,103.9063,8405.0
2022-09-22 15:00:00,108.67,108.92,108.62,108.8,9641.0,103.935,104.1741,103.8872,104.0593,9641.0
2022-09-22 15:05:00,108.81,108.99,108.81,108.93,7124.0,104.0689,104.2411,104.0689,104.1837,7124.0
2022-09-22 15:10:00,108.94,109.34,108.94,109.3,15697.0,104.1932,104.5758,104.1932,104.5375,15697.0
2022-09-22 15:15:00,109.27,109.27,109.03,109.03,11466.0,104.5089,104.5089,104.2793,104.2793,11466.0
2022-09-22 15:20:00,109.04,109.09,108.82,108.83,11004.0,104.2889,104.3367,104.0785,104.088,11004.0
2022-09-22 15:25:00,108.82,108.98,108.68,108.95,11478.0,104.0785,104.2315,103.9446,104.2028,11478.0
2022-09-22 15:30:00,108.95,109.12,108.9,109.05,27592.0,104.2028,104.3654,104.155,104.2984,27592.0
2022-09-22 15:35:00,109.06,109.24,108.97,109.05,19880.0,104.308,104.4802,104.2219,104.2984,19880.0
2022-09-22 15:40:00,109.05,109.12,108.89,109.07,23794.0,104.2984,104.3654,104.1454,104.3176,23794.0
2022-09-22 15:45:00,109.08,109.48,109.08,109.43,35677.0,104.3271,104.7097,104.3271,104.6619,35677.0
2022-09-22 15:50:00,109.37,109.37,109.14,109.18,57212.0,104.6045,104.6045,104.3845,104.4228,57212.0
2022-09-22 15:55:00,109.18,109.21,108.76,108.76,134633.0,104.4228,104.4515,104.0211,104.0211,134633.0
2022-09-23 09:30:00,105.99,106.55,105.38,106.31,47600.0,101.3718,101.9074,100.7883,101.6778,47600.0
2022-09-23 09:35:00,106.2,106.21,105.38,105.7,14547.0,101.5726,101.5822,100.7883,101.0944,14547.0
2022-09-23 09:40:00,105.55,105.75,105.25,105.48,12582.0,100.9509,101.1422,100.664,100.884,12582.0
2022-09-23 09:45:00,105.39,105.92,105.11,105.6,18802.0,100.7979,101.3048,100.5301,100.9988,18802.0
2022-09-23 09:50:00,105.64,105.64,105.2,105.35,24099.0,101.037,101.037,100.6162,100.7597,24099.0
2022-09-23 09:55:00,105.35,105.44,104.85,105.08,30009.0,100.7597,100.8457,100.2814,100.5014,30009.0
2022-09-23 10:00:00,105.11,105.3,104.78,105.0,30119.0,100.5301,100.7118,100.2145,100.4249,30119.0
2022-09-23 10:05:00,105.02,105.16,104.86,104.98,35014.0,100.444,100.5779,100.291,100.4058,35014.0
2022-09-23 10:10:00,104.99,105.3,104.97,105.14,32265.0,100.4153,100.7118,100.3962,100.5588,32265.0
2022-09-23 10:15:00,105.0,105.13,104.19,104.23,66194.0,100.4249,100.5492,99.6502,99.6885,66194.0
2022-09-23 10:20:00,104.23,104.33,103.79,103.95,32666.0,99.6885,99.7841,99.2676,99.4207,32666.0
2022-09-23 10:25:00,103.88,104.84,103.78,104.77,12919.0,99.3537,100.2719,99.2581,100.2049,12919.0
2022-09-23 10:30:00,104.76,104.97,104.5,104.64,5827.0,100.1954,100.3962,99.9467,100.0806,5827.0
2022-09-23 10:35:00,104.62,104.62,104.2,104.39,12679.0,100.0615,100.0615,99.6598,99.8415,12679.0
2022-09-23 10:40:00,104.36,104.47,104.1,104.1,4697.0,99.8128,99.918,99.5641,99.5641,4697.0
2022-09-23 10:45:00,104.16,104.29,104.1,104.25,4818.0,99.6215,99.7458,99.5641,99.7076,4818.0
2022-09-23 10:50:00,104.26,104.42,103.99,104.33,4808.0,99.7171,99.8702,99.4589,99.7841,4808.0
2022-09-23 10:55:00,104.41,104.41,104.17,104.2,12048.0,99.8606,99.8606,99.6311,99.6598,12048.0
2022-09-23 11:00:00,104.2,104.2,103.76,103.91,15289.0,99.6598,99.6598,99.2389,99.3824,15289.0
2022-09-23 11:05:00,103.97,104.07,103.8,104.04,9436.0,99.4398,99.5354,99.2772,99.5067,9436.0
2022-09-23 11:10:00,104.05,104.18,103.75,103.86,10597.0,99.5163,99.6406,99.2294,99.3346,10597.0
2022-09-23 11:15:00,103.72,104.2,103.71,104.2,9611.0,99.2007,99.6598,99.1911,99.6598,9611.0
2022-09-23 11:20:00,104.15,104.46,103.96,104.41,21678.0,99.6119,99.9084,99.4302,99.8606,21678.0
2022-09-23 11:25:00,104.41,104.42,103.99,104.08,8714.0,99.8606,99.8702,99.4589,99.545,8714.0
2022-09-23 11:30:00,104.07,104.18,103.82,104.09,8727.0,99.5354,99.6406,99.2963,99.5546,8727.0
2022-09-23 11:35:00,104.12,104.19,103.78,103.8,6778.0,99.5832,99.6502,99.2581,99.2772,6778.0
2022-09-23 11:40:00,103.75,103.85,103.7,103.73,8878.0,99.2294,99.325,99.1815,99.2102,8878.0
2022-09-23 11:45:00,103.7,103.91,103.57,103.91,30282.0,99.1815,99.3824,99.0572,99.3824,30282.0
2022-09-23 11:50:00,103.91,104.02,103.8,104.02,5491.0,99.3824,99.4876,99.2772,99.4876,5491.0
2022-09-23 11:55:00,104.02,104.38,103.88,104.29,8237.0,99.4876,99.8319,99.3537,99.7458,8237.0
2022-09-23 12:00:00,104.24,104.25,103.85,104.14,6619.0,99.698,99.7076,99.325,99.6024,6619.0
2022-09-23 12:05:00,104.24,104.31,104.01,104.09,5381.0,99.698,99.765,99.478,99.5546,5381.0
2022-09-23 12:10:00,104.09,104.09,103.76,103.82,14958.0,99.5546,99.5546,99.2389,99.2963,14958.0
2022-09-23 12:15:00,103.82,104.1,103.81,104.1,8513.0,99.2963,99.5641,99.2868,99.5641,8513.0
2022-09-23 12:20:00,104.14,104.23,103.94,104.01,5901.0,99.6024,99.6885,99.4111,99.478,5901.0
2022-09-23 12:25:00,103.94,103.97,103.79,103.79,5303.0,99.4111,99.4398,99.2676,99.2676,5303.0
2022-09-23 12:30:00,103.82,103.93,103.67,103.93,11062.0,99.2963,99.4015,99.1529,99.4015,11062.0
2022-09-23 12:35:00,103.82,104.25,103.76,104.17,7759.0,99.2963,99.7076,99.2389,99.6311,7759.0
2022-09-23 12:40:00,104.16,104.37,104.09,104.23,7702.0,99.6215,99.8224,99.5546,99.6885,7702.0
2022-09-23 12:45:00,104.22,104.5,104.21,104.44,6749.0,99.6789,99.9467,99.6693,99.8893,6749.0
2022-09-23 12:50:00,104.69,104.89,104.69,104.78,4869.0,100.1284,100.3197,100.1284,100.2145,4869.0
2022-09-23 12:55:00,104.69,104.9,104.58,104.9,5719.0,100.1284,100.3293,100.0232,100.3293,5719.0
2022-09-23 13:00:00,104.81,105.2,104.81,105.14,7523.0,100.2432,100.6162,100.2432,100.5588,7523.0
2022-09-23 13:05:00,105.24,105.27,105.01,105.01,3963.0,100.6544,100.6831,100.4345,100.4345,3963.0
2022-09-23 13:10:00,105.05,105.2,104.95,105.16,6263.0,100.4727,100.6162,100.3771,100.5779,6263.0
2022-09-23 13:15:00,105.18,105.48,105.12,105.41,4680.0,100.5971,100.884,100.5397,100.817,4680.0
2022-09-23 13:20:00,105.37,105.37,105.2,105.24,3944.0,100.7788,100.7788,100.6162,100.6544,3944.0
2022-09-23 13:25:00,105.2,105.27,104.77,104.77,11184.0,100.6162,100.6831,100.2049,100.2049,11184.0
2022-09-23 13:30:00,104.88,105.02,104.7,105.02,10446.0,100.3101,100.444,100.138,100.444,10446.0
2022-09-23 13:35:00,105.02,105.04,104.72,104.72,8495.0,100.444,100.4632,100.1571,100.1571,8495.0
2022-09-23 13:40:00,104.67,104.7,104.5,104.5,8919.0,100.1093,100.138,99.9467,99.9467,8919.0
2022-09-23 13:45:00,104.47,104.69,104.42,104.65,4472.0,99.918,100.1284,99.8702,100.0902,4472.0
2022-09-23 13:50:00,104.59,104.77,104.57,104.59,5377.0,100.0328,100.2049,100.0136,100.0328,5377.0
2022-09-23 13:55:00,104.63,104.68,104.32,104.63,10156.0,100.071,100.1188,99.7745,100.071,10156.0
2022-09-23 14:00:00,104.5,104.58,104.33,104.51,5245.0,99.9467,100.0232,99.7841,99.9563,5245.0
2022-09-23 14:05:00,104.51,104.74,104.32,104.43,11126.0,99.9563,100.1762,99.7745,99.8797,11126.0
2022-09-23 14:10:00,104.4,104.42,104.17,104.18,9687.0,99.851,99.8702,99.6311,99.6406,9687.0
2022-09-23 14:15:00,104.27,104.4,104.19,104.26,10566.0,99.7267,99.851,99.6502,99.7171,10566.0
2022-09-23 14:20:00,104.27,104.7,104.27,104.7,4113.0,99.7267,100.138,99.7267,100.138,4113.0
2022-09-23 14:25:00,104.67,105.04,104.67,104.82,15427.0,100.1093,100.4632,100.1093,100.2527,15427.0
2022-09-23 14:30:00,104.84,104.9,104.7,104.89,9164.0,100.2719,100.3293,100.138,100.3197,9164.0
2022-09-23 14:35:00,104.87,104.95,104.68,104.7,13181.0,100.3006,100.3771,100.1188,100.138,13181.0
2022-09-23 14:40:00,104.67,104.72,104.57,104.67,7756.0,100.1093,100.1571,100.0136,100.1093,7756.0
2022-09-23 14:45:00,104.63,104.7,104.47,104.52,8052.0,100.071,100.138,99.918,99.9658,8052.0
2022-09-23 14:50:00,104.49,104.51,104.18,104.19,9358.0,99.9371,99.9563,99.6406,99.6502,9358.0
2022-09-23 14:55:00,104.11,104.11,103.98,104.1,13806.0,99.5737,99.5737,99.4493,99.5641,13806.0
2022-09-23 15:00:00,104.09,104.75,104.02,104.75,5366.0,99.5546,100.1858,99.4876,100.1858,5366.0
2022-09-23 15:05:00,104.71,105.24,104.63,105.1,15342.0,100.1475,100.6544,100.071,100.5205,15342.0
2022-09-23 15:10:00,105.09,105.09,104.74,104.82,6969.0,100.511,100.511,100.1762,100.2527,6969.0
2022-09-23 15:15:00,104.88,105.22,104.88,105.06,8361.0,100.3101,100.6353,100.3101,100.4823,8361.0
2022-09-23 15:20:00,104.99,105.17,104.79,104.81,9557.0,100.4153,100.5875,100.2241,100.2432,9557.0
2022-09-23 15:25:00,104.8,104.97,104.74,104.95,7756.0,100.2336,100.3962,100.1762,100.3771,7756.0
2022-09-23 15:30:00,104.94,105.16,104.93,105.04,15465.0,100.3675,100.5779,100.358,100.4632,15465.0
2022-09-23 15:35:00,105.03,105.34,104.81,105.34,14318.0,100.4536,100.7501,100.2432,100.7501,14318.0
2022-09-23 15:40:00,105.35,105.67,105.16,105.64,29881.0,100.7597,101.0657,100.5779,101.037,29881.0
2022-09-23 15:45:00,105.73,105.73,105.33,105.36,19264.0,101.1231,101.1231,100.7405,100.7692,19264.0
2022-09-23 15:50:00,105.38,105.67,105.14,105.6,36680.0,100.7883,101.0657,100.5588,100.9988,36680.0
2022-09-23 15:55:00,105.61,105.94,105.22,105.87,122177.0,101.0083,101.3239,100.6353,101.257,122177.0
2022-09-26 09:30:00,104.55,105.35,104.39,104.87,77248.0,99.9945,100.7597,99.8415,100.3006,77248.0
2022-09-26 09:35:00,105.08,105.97,104.91,105.97,33255.0,100.5014,101.3526,100.3388,101.3526,33255.0
2022-09-26 09:40:00,105.99,105.99,104.23,104.47,23999.0,101.3718,101.3718,99.6885,99.918,23999.0
2022-09-26 09:45:00,104.46,104.92,104.4,104.67,12950.0,99.9084,100.3484,99.851,100.1093,12950.0
2022-09-26 09:50:00,104.72,104.99,104.59,104.72,19923.0,100.1571,100.4153,100.0328,100.1571,19923.0
2022-09-26 09:55:00,104.7,104.87,104.46,104.8,35888.0,100.138,100.3006,99.9084,100.2336,35888.0
2022-09-26 10:00:00,104.74,104.93,104.27,104.93,32761.0,100.1762,100.358,99.7267,100.358,32761.0
2022-09-26 10:05:00,104.96,105.18,104.82,104.87,8310.0,100.3866,100.5971,100.2527,100.3006,8310.0
2022-09-26 10:10:00,104.87,105.4,104.41,105.28,13924.0,100.3006,100.8075,99.8606,100.6927,13924.0
2022-09-26 10:15:00,105.38,105.65,105.38,105.53,8993.0,100.7883,101.0466,100.7883,100.9318,8993.0
2022-09-26 10:20:00,105.58,106.03,105.48,105.98,22735.0,100.9796,101.41,100.884,101.3622,22735.0
2022-09-26 10:25:00,106.01,106.05,105.64,105.78,24830.0,101.3909,101.4292,101.037,101.1709,24830.0
2022-09-26 10:30:00,105.8,105.93,105.63,105.86,13354.0,101.19,101.3144,101.0275,101.2474,13354.0
2022-09-26 10:35:00,105.93,106.14,105.86,106.04,40677.0,101.3144,101.5152,101.2474,101.4196,40677.0
2022-09-26 10:40:00,106.1,106.25,105.94,106.14,25018.0,101.477,101.6204,101.3239,101.5152,25018.0
2022-09-26 10:45:00,106.12,106.21,105.71,105.84,22978.0,101.4961,101.5822,101.104,101.2283,22978.0
2022-09-26 10:50:00,105.84,105.9,105.53,105.77,9774.0,101.2283,101.2857,100.9318,101.1614,9774.0
2022-09-26 10:55:00,105.7,105.7,105.32,105.54,9228.0,101.0944,101.0944,100.731,100.9414,9228.0
2022-09-26 11:00:00,105.63,105.63,105.26,105.38,8911.0,101.0275,101.0275,100.6736,100.7883,8911.0
2022-09-26 11:05:00,105.32,105.32,104.46,104.46,18045.0,100.731,100.731,99.9084,99.9084,18045.0
2022-09-26 11:10:00,104.38,104.46,104.25,104.33,19243.0,99.8319,99.9084,99.7076,99.7841,19243.0
2022-09-26 11:15:00,104.42,104.42,104.0,104.01,20673.0,99.8702,99.8702,99.4685,99.478,20673.0
2022-09-26 11:20:00,104.02,104.42,103.98,104.27,10223.0,99.4876,99.8702,99.4493,99.7267,10223.0
2022-09-26 11:25:00,104.25,104.3,103.76,103.76,24057.0,99.7076,99.7554,99.2389,99.2389,24057.0
2022-09-26 11:30:00,103.81,103.98,103.6,103.81,14044.0,99.2868,99.4493,99.0859,99.2868,14044.0
2022-09-26 11:35:00,103.8,103.96,103.6,103.74,8262.0,99.2772,99.4302,99.0859,99.2198,8262.0
2022-09-26 11:40:00,103.79,103.99,103.61,103.64,4376.0,99.2676,99.4589,99.0955,99.1242,4376.0
2022-09-26 11:45:00,103.59,103.8,103.47,103.7,8028.0,99.0763,99.2772,98.9616,99.1815,8028.0
2022-09-26 11:50:00,103.63,103.82,103.57,103.81,6540.0,99.1146,99.2963,99.0572,99.2868,6540.0
2022-09-26 11:55:00,103.79,103.94,103.72,103.89,5765.0,99.2676,99.4111,99.2007,99.3633,5765.0
2022-09-26 12:00:00,103.89,103.91,103.61,103.81,10247.0,99.3633,99.3824,99.0955,99.2868,10247.0
2022-09-26 12:05:00,103.81,104.05,103.78,104.0,6463.0,99.2868,99.5163,99.2581,99.4685,6463.0
2022-09-26 12:10:00,103.99,104.13,103.85,103.93,2895.0,99.4589,99.5928,99.325,99.4015,2895.0
2022-09-26 12:15:00,103.9,104.28,103.86,104.17,5222.0,99.3728,99.7363,99.3346,99.6311,5222.0
2022-09-26 12:20:00,104.14,104.14,103.8,103.8,6396.0,99.6024,99.6024,99.2772,99.2772,6396.0
2022-09-26 12:25:00,103.79,103.82,103.65,103.75,5836.0,99.2676,99.2963,99.1337,99.2294,5836.0
2022-09-26 12:30:00,103.78,103.83,103.4,103.63,10283.0,99.2581,99.3059,98.8946,99.1146,10283.0
2022-09-26 12:35:00,103.61,103.81,103.55,103.8,6218.0,99.0955,99.2868,99.0381,99.2772,6218.0
2022-09-26 12:40:00,103.8,103.88,103.63,103.68,8555.0,99.2772,99.3537,99.1146,99.1624,8555.0
2022-09-26 12:45:00,103.67,103.96,103.67,103.86,9787.0,99.1529,99.4302,99.1529,99.3346,9787.0
2022-09-26 12:50:00,103.89,104.06,103.86,103.99,12442.0,99.3633,99.5259,99.3346,99.4589,12442.0
2022-09-26 12:55:00,104.17,104.22,104.08,104.09,3343.0,99.6311,99.6789,99.545,99.5546,3343.0
2022-09-26 13:00:00,104.08,104.08,103.81,103.81,5103.0,99.545,99.545,99.2868,99.2868,5103.0
2022-09-26 13:05:00,103.87,103.87,103.62,103.66,4747.0,99.3441,99.3441,99.105,99.1433,4747.0
2022-09-26 13:10:00,103.62,103.64,103.41,103.52,8110.0,99.105,99.1242,98.9042,99.0094,8110.0
2022-09-26 13:15:00,103.48,103.53,103.4,103.49,5561.0,98.9711,99.019,98.8946,98.9807,5561.0
2022-09-26 13:20:00,103.47,103.52,103.08,103.12,24108.0,98.9616,99.0094,98.5886,98.6268,24108.0
2022-09-26 13:25:00,103.16,103.37,103.0,103.37,5684.0,98.6651,98.8659,98.512,98.8659,5684.0
2022-09-26 13:30:00,103.35,103.63,103.3,103.44,9761.0,98.8468,99.1146,98.799,98.9329,9761.0
2022-09-26 13:35:00,103.4,103.51,103.39,103.44,7513.0,98.8946,98.9998,98.8851,98.9329,7513.0
2022-09-26 13:40:00,103.46,103.46,103.22,103.28,7133.0,98.952,98.952,98.7225,98.7798,7133.0
2022-09-26 13:45:00,103.26,103.65,103.26,103.5,10693.0,98.7607,99.1337,98.7607,98.9903,10693.0
2022-09-26 13:50:00,103.5,103.68,103.3,103.48,11129.0,98.9903,99.1624,98.799,98.9711,11129.0
2022-09-26 13:55:00,103.23,103.3,103.0,103.04,6522.0,98.732,98.799,98.512,98.5503,6522.0
2022-09-26 14:00:00,103.01,103.62,103.01,103.62,5651.0,98.5216,99.105,98.5216,99.105,5651.0
2022-09-26 14:05:00,103.62,103.69,103.52,103.63,6767.0,99.105,99.172,99.0094,99.1146,6767.0
2022-09-26 14:10:00,103.63,103.63,103.47,103.48,4536.0,99.1146,99.1146,98.9616,98.9711,4536.0
2022-09-26 14:15:00,103.45,103.55,103.38,103.43,7881.0,98.9424,99.0381,98.8755,98.9233,7881.0
2022-09-26 14:20:00,103.37,103.46,103.24,103.25,4637.0,98.8659,98.952,98.7416,98.7512,4637.0
2022-09-26 14:25:00,103.17,103.26,103.09,103.1,4896.0,98.6746,98.7607,98.5981,98.6077,4896.0
2022-09-26 14:30:00,103.08,103.23,103.04,103.1,6436.0,98.5886,98.732,98.5503,98.6077,6436.0
2022-09-26 14:35:00,103.12,103.14,102.86,103.07,7433.0,98.6268,98.6459,98.3781,98.579,7433.0
2022-09-26 14:40:00,103.1,103.21,102.95,103.21,4663.0,98.6077,98.7129,98.4642,98.7129,4663.0
2022-09-26 14:45:00,103.13,103.74,103.13,103.63,12995.0,98.6364,99.2198,98.6364,99.1146,12995.0
2022-09-26 14:50:00,103.56,103.73,103.3,103.53,14963.0,99.0476,99.2102,98.799,99.019,14963.0
2022-09-26 14:55:00,103.63,103.76,103.58,103.63,5046.0,99.1146,99.2389,99.0668,99.1146,5046.0
2022-09-26 15:00:00,103.64,103.87,103.54,103.76,6598.0,99.1242,99.3441,99.0285,99.2389,6598.0
2022-09-26 15:05:00,103.83,104.02,103.64,103.99,19792.0,99.3059,99.4876,99.1242,99.4589,19792.0
2022-09-26 15:10:00,104.04,104.04,103.78,103.81,5311.0,99.5067,99.5067,99.2581,99.2868,5311.0
2022-09-26 15:15:00,103.73,103.9,103.46,103.84,12818.0,99.2102,99.3728,98.952,99.3154,12818.0
2022-09-26 15:20:00,103.77,103.82,103.47,103.53,4869.0,99.2485,99.2963,98.9616,99.019,4869.0
2022-09-26 15:25:00,103.48,103.59,103.37,103.5,5253.0,98.9711,99.0763,98.8659,98.9903,5253.0
2022-09-26 15:30:00,103.44,103.51,103.26,103.43,10337.0,98.9329,98.9998,98.7607,98.9233,10337.0
2022-09-26 15:35:00,103.38,103.71,103.33,103.64,13448.0,98.8755,99.1911,98.8277,99.1242,13448.0
2022-09-26 15:40:00,103.56,103.82,103.39,103.62,12659.0,99.0476,99.2963,98.8851,99.105,12659.0
2022-09-26 15:45:00,103.62,103.96,103.5,103.96,21986.0,99.105,99.4302,98.9903,99.4302,21986.0
2022-09-26 15:50:00,103.92,104.31,103.74,104.04,42124.0,99.392,99.765,99.2198,99.5067,42124.0
2022-09-26 15:55:00,103.97,103.97,103.38,103.44,106227.0,99.4398,99.4398,98.8755,98.9329,106227.0
2022-09-27 09:30:00,104.9,105.74,104.62,105.74,39535.0,100.3293,101.1327,100.0615,101.1327,39535.0
2022-09-27 09:35:00,105.76,105.76,105.24,105.45,13918.0,101.1518,101.1518,100.6544,100.8553,13918.0
2022-09-27 09:40:00,105.54,105.77,105.06,105.12,13730.0,100.9414,101.1614,100.4823,100.5397,13730.0
2022-09-27 09:45:00,105.05,105.22,104.55,104.58,6416.0,100.4727,100.6353,99.9945,100.0232,6416.0
2022-09-27 09:50:00,104.77,105.51,104.56,105.39,7862.0,100.2049,100.9127,100.0041,100.7979,7862.0
2022-09-27 09:55:00,105.35,105.67,105.35,105.37,4826.0,100.7597,101.0657,100.7597,100.7788,4826.0
2022-09-27 10:00:00,105.37,105.49,104.9,105.16,7264.0,100.7788,100.8936,100.3293,100.5779,7264.0
2022-09-27 10:05:00,105.13,105.27,104.61,104.71,5299.0,100.5492,100.6831,100.0519,100.1475,5299.0
2022-09-27 10:10:00,104.64,105.43,104.64,105.36,8823.0,100.0806,100.8362,100.0806,100.7692,8823.0
2022-09-27 10:15:00,105.38,105.57,105.21,105.38,5353.0,100.7883,100.9701,100.6258,100.7883,5353.0
2022-09-27 10:20:00,105.49,105.82,105.44,105.56,8841.0,100.8936,101.2092,100.8457,100.9605,8841.0
2022-09-27 10:25:00,105.66,105.8,105.25,105.25,5277.0,101.0561,101.19,100.664,100.664,5277.0
2022-09-27 10:30:00,105.3,105.85,105.3,105.55,10540.0,100.7118,101.2379,100.7118,100.9509,10540.0
2022-09-27 10:35:00,105.59,105.81,105.33,105.41,11418.0,100.9892,101.1996,100.7405,100.817,11418.0
2022-09-27 10:40:00,105.4,105.74,105.32,105.74,8334.0,100.8075,101.1327,100.731,101.1327,8334.0
2022-09-27 10:45:00,105.68,105.79,105.52,105.7,4103.0,101.0753,101.1805,100.9222,101.0944,4103.0
2022-09-27 10:50:00,105.74,105.82,105.52,105.58,3420.0,101.1327,101.2092,100.9222,100.9796,3420.0
2022-09-27 10:55:00,105.51,105.83,105.51,105.72,5865.0,100.9127,101.2187,100.9127,101.1135,5865.0
2022-09-27 11:00:00,105.77,105.78,105.43,105.53,5888.0,101.1614,101.1709,100.8362,100.9318,5888.0
2022-09-27 11:05:00,105.47,105.86,105.39,105.77,8750.0,100.8744,101.2474,100.7979,101.1614,8750.0
2022-09-27 11:10:00,105.83,105.83,105.54,105.54,5052.0,101.2187,101.2187,100.9414,100.9414,5052.0
2022-09-27 11:15:00,105.57,105.57,105.31,105.43,6451.0,100.9701,100.9701,100.7214,100.8362,6451.0
2022-09-27 11:20:00,105.36,105.48,105.03,105.04,8338.0,100.7692,100.884,100.4536,100.4632,8338.0
2022-09-27 11:25:00,105.06,105.09,104.59,104.68,8673.0,100.4823,100.511,100.0328,100.1188,8673.0
2022-09-27 11:30:00,104.72,104.96,104.63,104.9,9410.0,100.1571,100.3866,100.071,100.3293,9410.0
2022-09-27 11:35:00,104.82,105.02,104.79,104.97,4095.0,100.2527,100.444,100.2241,100.3962,4095.0
2022-09-27 11:40:00,104.86,104.87,104.63,104.63,4166.0,100.291,100.3006,100.071,100.071,4166.0
2022-09-27 11:45:00,104.69,104.82,104.66,104.73,4478.0,100.1284,100.2527,100.0997,100.1667,4478.0
2022-09-27 11:50:00,104.74,104.87,104.46,104.55,7315.0,100.1762,100.3006,99.9084,99.9945,7315.0
2022-09-27 11:55:00,104.55,104.76,104.48,104.53,6390.0,99.9945,100.1954,99.9276,99.9754,6390.0
2022-09-27 12:00:00,104.49,104.49,104.26,104.41,3521.0,99.9371,99.9371,99.7171,99.8606,3521.0
2022-09-27 12:05:00,104.44,104.45,104.22,104.23,5763.0,99.8893,99.8989,99.6789,99.6885,5763.0
2022-09-27 12:10:00,104.25,104.25,103.92,104.08,5266.0,99.7076,99.7076,99.392,99.545,5266.0
2022-09-27 12:15:00,104.06,104.08,103.79,103.79,8133.0,99.5259,99.545,99.2676,99.2676,8133.0
2022-09-27 12:20:00,103.75,104.1,103.75,103.95,3986.0,99.2294,99.5641,99.2294,99.4207,3986.0
2022-09-27 12:25:00,103.89,104.44,103.89,104.15,6222.0,99.3633,99.8893,99.3633,99.6119,6222.0
2022-09-27 12:30:00,104.18,104.38,104.17,104.3,5596.0,99.6406,99.8319,99.6311,99.7554,5596.0
2022-09-27 12:35:00,104.33,104.39,104.04,104.05,5181.0,99.7841,99.8415,99.5067,99.5163,5181.0
2022-09-27 12:40:00,104.05,104.26,104.02,104.2,5120.0,99.5163,99.7171,99.4876,99.6598,5120.0
2022-09-27 12:45:00,104.15,104.15,103.93,104.04,5521.0,99.6119,99.6119,99.4015,99.5067,5521.0
2022-09-27 12:50:00,104.08,104.31,103.79,104.31,3448.0,99.545,99.765,99.2676,99.765,3448.0
2022-09-27 12:55:00,104.3,104.43,104.24,104.34,4634.0,99.7554,99.8797,99.698,99.7937,4634.0
2022-09-27 13:00:00,104.3,104.31,104.04,104.09,8638.0,99.7554,99.765,99.5067,99.5546,8638.0
2022-09-27 13:05:00,104.11,104.4,104.07,104.14,9981.0,99.5737,99.851,99.5354,99.6024,9981.0
2022-09-27 13:10:00,104.05,104.09,103.93,104.07,6031.0,99.5163,99.5546,99.4015,99.5354,6031.0
2022-09-27 13:15:00,104.12,104.21,104.09,104.15,3217.0,99.5832,99.6693,99.5546,99.6119,3217.0
2022-09-27 13:20:00,104.12,104.18,103.98,104.05,3278.0,99.5832,99.6406,99.4493,99.5163,3278.0
2022-09-27 13:25:00,104.03,104.21,103.91,104.14,5199.0,99.4972,99.6693,99.3824,99.6024,5199.0
2022-09-27 13:30:00,104.06,104.24,104.05,104.24,3916.0,99.5259,99.698,99.5163,99.698,3916.0
2022-09-27 13:35:00,104.23,104.23,103.99,103.99,3866.0,99.6885,99.6885,99.4589,99.4589,3866.0
2022-09-27 13:40:00,104.02,104.02,103.76,103.9,9021.0,99.4876,99.4876,99.2389,99.3728,9021.0
2022-09-27 13:45:00,103.98,103.99,103.89,103.98,3883.0,99.4493,99.4589,99.3633,99.4493,3883.0
2022-09-27 13:50:00,103.96,104.15,103.94,104.08,5382.0,99.4302,99.6119,99.4111,99.545,5382.0
2022-09-27 13:55:00,104.05,104.09,103.87,104.07,7823.0,99.5163,99.5546,99.3441,99.5354,7823.0
2022-09-27 14:00:00,104.05,104.42,104.05,104.39,4434.0,99.5163,99.8702,99.5163,99.8415,4434.0
2022-09-27 14:05:00,104.39,104.48,104.31,104.39,6496.0,99.8415,99.9276,99.765,99.8415,6496.0
2022-09-27 14:10:00,104.41,104.41,104.12,104.12,6606.0,99.8606,99.8606,99.5832,99.5832,6606.0
2022-09-27 14:15:00,104.09,104.17,103.97,104.07,8719.0,99.5546,99.6311,99.4398,99.5354,8719.0
2022-09-27 14:20:00,104.07,104.18,103.97,104.18,3445.0,99.5354,99.6406,99.4398,99.6406,3445.0
2022-09-27 14:25:00,104.18,104.26,104.12,104.25,5054.0,99.6406,99.7171,99.5832,99.7076,5054.0
2022-09-27 14:30:00,104.21,104.26,104.07,104.21,5463.0,99.6693,99.7171,99.5354,99.6693,5463.0
2022-09-27 14:35:00,104.24,104.75,104.2,104.73,11700.0,99.698,100.1858,99.6598,100.1667,11700.0
2022-09-27 14:40:00,104.74,104.93,104.61,104.61,10428.0,100.1762,100.358,100.0519,100.0519,10428.0
2022-09-27 14:45:00,104.59,105.19,104.59,105.18,36030.0,100.0328,100.6066,100.0328,100.5971,36030.0
2022-09-27 14:50:00,105.23,105.23,104.96,104.96,16749.0,100.6449,100.6449,100.3866,100.3866,16749.0
2022-09-27 14:55:00,104.89,105.06,104.87,104.9,31452.0,100.3197,100.4823,100.3006,100.3293,31452.0
2022-09-27 15:00:00,104.93,104.93,104.44,104.68,9883.0,100.358,100.358,99.8893,100.1188,9883.0
2022-09-27 15:05:00,104.67,104.83,104.59,104.77,6373.0,100.1093,100.2623,100.0328,100.2049,6373.0
2022-09-27 15:10:00,104.83,104.83,104.67,104.77,6130.0,100.2623,100.2623,100.1093,100.2049,6130.0
2022-09-27 15:15:00,104.72,104.83,104.53,104.81,10553.0,100.1571,100.2623,99.9754,100.2432,10553.0
2022-09-27 15:20:00,104.79,104.95,104.68,104.82,7973.0,100.2241,100.3771,100.1188,100.2527,7973.0
2022-09-27 15:25:00,104.83,104.85,104.69,104.85,10757.0,100.2623,100.2814,100.1284,100.2814,10757.0
2022-09-27 15:30:00,104.87,104.87,104.53,104.66,12035.0,100.3006,100.3006,99.9754,100.0997,12035.0
2022-09-27 15:35:00,104.63,104.84,104.61,104.69,15122.0,100.071,100.2719,100.0519,100.1284,15122.0
2022-09-27 15:40:00,104.66,105.1,104.63,105.05,20883.0,100.0997,100.5205,100.071,100.4727,20883.0
2022-09-27 15:45:00,105.01,105.03,104.74,104.95,21600.0,100.4345,100.4536,100.1762,100.3771,21600.0
2022-09-27 15:50:00,104.95,105.31,104.89,105.23,43265.0,100.3771,100.7214,100.3197,100.6449,43265.0
2022-09-27 15:55:00,105.21,105.33,104.97,105.28,134383.0,100.6258,100.7405,100.3962,100.6927,134383.0
2022-09-28 09:30:00,104.64,104.9,103.99,104.9,42003.0,100.0806,100.3293,99.4589,100.3293,42003.0
2022-09-28 09:35:00,104.91,105.35,104.43,105.22,28004.0,100.3388,100.7597,99.8797,100.6353,28004.0
2022-09-28 09:40:00,105.32,105.99,105.27,105.99,13369.0,100.731,101.3718,100.6831,101.3718,13369.0
2022-09-28 09:45:00,105.85,106.33,105.59,106.22,18115.0,101.2379,101.697,100.9892,101.5917,18115.0
2022-09-28 09:50:00,106.05,106.51,105.97,106.28,6305.0,101.4292,101.8691,101.3526,101.6491,6305.0
2022-09-28 09:55:00,106.29,106.54,106.13,106.13,3993.0,101.6587,101.8978,101.5057,101.5057,3993.0
2022-09-28 10:00:00,106.27,106.71,106.13,106.53,6904.0,101.6396,102.0604,101.5057,101.8882,6904.0
2022-09-28 10:05:00,106.45,106.45,105.46,105.52,13638.0,101.8117,101.8117,100.8649,100.9222,13638.0
2022-09-28 10:10:00,105.54,105.9,105.25,105.89,10101.0,100.9414,101.2857,100.664,101.2761,10101.0
2022-09-28 10:15:00,106.01,106.02,105.33,105.35,6194.0,101.3909,101.4005,100.7405,100.7597,6194.0
2022-09-28 10:20:00,105.44,105.78,105.34,105.78,7353.0,100.8457,101.1709,100.7501,101.1709,7353.0
2022-09-28 10:25:00,105.73,106.11,105.44,106.03,17718.0,101.1231,101.4865,100.8457,101.41,17718.0
2022-09-28 10:30:00,106.15,106.18,105.63,105.73,24903.0,101.5248,101.5535,101.0275,101.1231,24903.0
2022-09-28 10:35:00,105.66,106.01,105.53,105.54,17058.0,101.0561,101.3909,100.9318,100.9414,17058.0
2022-09-28 10:40:00,105.58,105.83,105.45,105.72,11384.0,100.9796,101.2187,100.8553,101.1135,11384.0
2022-09-28 10:45:00,105.75,106.13,105.75,105.94,4568.0,101.1422,101.5057,101.1422,101.3239,4568.0
2022-09-28 10:50:00,105.83,106.48,105.79,106.44,9136.0,101.2187,101.8404,101.1805,101.8022,9136.0
2022-09-28 10:55:00,106.4,106.4,105.92,105.96,6750.0,101.7639,101.7639,101.3048,101.3431,6750.0
2022-09-28 11:00:00,105.81,106.31,105.76,106.16,10665.0,101.1996,101.6778,101.1518,101.5344,10665.0
2022-09-28 11:05:00,106.15,106.15,105.91,105.92,8439.0,101.5248,101.5248,101.2953,101.3048,8439.0
2022-09-28 11:10:00,106.02,106.45,105.93,106.37,4554.0,101.4005,101.8117,101.3144,101.7352,4554.0
2022-09-28 11:15:00,106.32,106.39,106.05,106.26,3951.0,101.6874,101.7543,101.4292,101.63,3951.0
2022-09-28 11:20:00,106.32,106.78,106.26,106.65,10157.0,101.6874,102.1273,101.63,102.003,10157.0
2022-09-28 11:25:00,106.66,106.75,106.44,106.57,6429.0,102.0126,102.0987,101.8022,101.9265,6429.0
2022-09-28 11:30:00,106.46,106.47,106.24,106.44,6228.0,101.8213,101.8309,101.6109,101.8022,6228.0
2022-09-28 11:35:00,106.33,106.68,106.26,106.32,4863.0,101.697,102.0317,101.63,101.6874,4863.0
2022-09-28 11:40:00,106.39,106.47,106.28,106.47,4544.0,101.7543,101.8309,101.6491,101.8309,4544.0
2022-09-28 11:45:00,106.49,106.7,106.47,106.62,2785.0,101.85,102.0508,101.8309,101.9743,2785.0
2022-09-28 11:50:00,106.67,106.79,106.46,106.61,10194.0,102.0221,102.1369,101.8213,101.9648,10194.0
2022-09-28 11:55:00,106.53,106.7,106.41,106.5,3465.0,101.8882,102.0508,101.7735,101.8595,3465.0
2022-09-28 12:00:00,106.53,106.8,106.49,106.73,7701.0,101.8882,102.1465,101.85,102.0795,7701.0
2022-09-28 12:05:00,106.79,106.82,106.51,106.58,6073.0,102.1369,102.1656,101.8691,101.9361,6073.0
2022-09-28 12:10:00,106.59,106.82,106.56,106.76,13762.0,101.9456,102.1656,101.9169,102.1082,13762.0
2022-09-28 12:15:00,106.72,106.96,106.57,106.95,4032.0,102.07,102.2995,101.9265,102.2899,4032.0
2022-09-28 12:20:00,106.92,107.06,106.75,106.81,6751.0,102.2612,102.3951,102.0987,102.156,6751.0
2022-09-28 12:25:00,106.73,106.75,106.51,106.55,6641.0,102.0795,102.0987,101.8691,101.9074,6641.0
2022-09-28 12:30:00,106.6,106.61,106.34,106.42,7420.0,101.9552,101.9648,101.7065,101.783,7420.0
2022-09-28 12:35:00,106.27,106.34,106.02,106.06,9096.0,101.6396,101.7065,101.4005,101.4387,9096.0
2022-09-28 12:40:00,106.04,106.53,106.02,106.53,8936.0,101.4196,101.8882,101.4005,101.8882,8936.0
2022-09-28 12:45:00,106.54,106.6,106.47,106.47,5907.0,101.8978,101.9552,101.8309,101.8309,5907.0
2022-09-28 12:50:00,106.41,106.41,106.22,106.24,6342.0,101.7735,101.7735,101.5917,101.6109,6342.0
2022-09-28 12:55:00,106.16,106.44,106.16,106.43,4619.0,101.5344,101.8022,101.5344,101.7926,4619.0
2022-09-28 13:00:00,106.46,106.46,106.28,106.37,4117.0,101.8213,101.8213,101.6491,101.7352,4117.0
2022-09-28 13:05:00,106.41,106.63,106.39,106.6,9611.0,101.7735,101.9839,101.7543,101.9552,9611.0
2022-09-28 13:10:00,106.58,106.62,106.4,106.5,5103.0,101.9361,101.9743,101.7639,101.8595,5103.0
2022-09-28 13:15:00,106.53,106.64,106.42,106.57,7713.0,101.8882,101.9934,101.783,101.9265,7713.0
2022-09-28 13:20:00,106.5,106.8,106.5,106.66,7349.0,101.8595,102.1465,101.8595,102.0126,7349.0
2022-09-28 13:25:00,106.62,106.7,106.56,106.67,4190.0,101.9743,102.0508,101.9169,102.0221,4190.0
2022-09-28 13:30:00,106.68,107.0,106.68,106.95,5987.0,102.0317,102.3378,102.0317,102.2899,5987.0
2022-09-28 13:35:00,106.99,107.0,106.86,106.95,6535.0,102.3282,102.3378,102.2039,102.2899,6535.0
2022-09-28 13:40:00,106.97,107.14,106.94,107.05,4207.0,102.3091,102.4717,102.2804,102.3856,4207.0
2022-09-28 13:45:00,107.07,107.09,106.8,106.98,4562.0,102.4047,102.4238,102.1465,102.3186,4562.0
2022-09-28 13:50:00,107.0,107.01,106.73,106.78,3982.0,102.3378,102.3473,102.0795,102.1273,3982.0
2022-09-28 13:55:00,106.84,106.94,106.77,106.8,8706.0,102.1847,102.2804,102.1178,102.1465,8706.0
2022-09-28 14:00:00,106.79,106.9,106.73,106.84,7545.0,102.1369,102.2421,102.0795,102.1847,7545.0
2022-09-28 14:05:00,106.86,107.12,106.81,107.08,24643.0,102.2039,102.4525,102.156,102.4143,24643.0
2022-09-28 14:10:00,107.06,107.11,106.94,106.94,6123.0,102.3951,102.443,102.2804,102.2804,6123.0
2022-09-28 14:15:00,106.88,106.97,106.67,106.68,10196.0,102.223,102.3091,102.0221,102.0317,10196.0
2022-09-28 14:20:00,106.68,106.69,106.42,106.42,11246.0,102.0317,102.0413,101.783,101.783,11246.0
2022-09-28 14:25:00,106.41,106.62,106.37,106.58,7095.0,101.7735,101.9743,101.7352,101.9361,7095.0
2022-09-28 14:30:00,106.63,106.7,106.6,106.69,5534.0,101.9839,102.0508,101.9552,102.0413,5534.0
2022-09-28 14:35:00,106.69,106.71,106.57,106.64,15433.0,102.0413,102.0604,101.9265,101.9934,15433.0
2022-09-28 14:40:00,106.6,106.64,106.34,106.49,7530.0,101.9552,101.9934,101.7065,101.85,7530.0
2022-09-28 14:45:00,106.53,106.54,106.37,106.4,5963.0,101.8882,101.8978,101.7352,101.7639,5963.0
2022-09-28 14:50:00,106.43,106.51,106.42,106.47,4616.0,101.7926,101.8691,101.783,101.8309,4616.0
2022-09-28 14:55:00,106.45,106.55,106.41,106.41,4336.0,101.8117,101.9074,101.7735,101.7735,4336.0
2022-09-28 15:00:00,106.42,106.76,106.4,106.68,10029.0,101.783,102.1082,101.7639,102.0317,10029.0
2022-09-28 15:05:00,106.66,106.83,106.64,106.72,6586.0,102.0126,102.1752,101.9934,102.07,6586.0
2022-09-28 15:10:00,106.73,106.84,106.72,106.75,7513.0,102.0795,102.1847,102.07,102.0987,7513.0
2022-09-28 15:15:00,106.71,106.76,106.61,106.71,6071.0,102.0604,102.1082,101.9648,102.0604,6071.0
2022-09-28 15:20:00,106.73,106.89,106.64,106.83,13507.0,102.0795,102.2326,101.9934,102.1752,13507.0
2022-09-28 15:25:00,106.82,106.97,106.8,106.94,7331.0,102.1656,102.3091,102.1465,102.2804,7331.0
2022-09-28 15:30:00,107.0,107.27,107.0,107.24,9523.0,102.3378,102.596,102.3378,102.5673,9523.0
2022-09-28 15:35:00,107.24,107.31,107.14,107.22,15324.0,102.5673,102.6343,102.4717,102.5482,15324.0
2022-09-28 15:40:00,107.19,107.41,107.18,107.3,19287.0,102.5195,102.7299,102.5099,102.6247,19287.0
2022-09-28 15:45:00,107.28,107.37,107.22,107.25,27372.0,102.6056,102.6916,102.5482,102.5769,27372.0
2022-09-28 15:50:00,107.26,107.38,107.02,107.23,42585.0,102.5864,102.7012,102.3569,102.5577,42585.0
2022-09-28 15:55:00,107.21,107.28,106.78,106.93,95365.0,102.5386,102.6056,102.1273,102.2708,95365.0
2022-09-29 09:30:00,106.05,106.5,105.28,105.88,27084.0,101.9108,102.3433,101.1709,101.7475,27084.0
2022-09-29 09:35:00,105.55,105.87,105.28,105.28,8035.0,101.4303,101.7378,101.1709,101.1709,8035.0
2022-09-29 09:40:00,105.36,105.36,104.17,104.17,4964.0,101.2477,101.2477,100.1042,100.1042,4964.0
2022-09-29 09:45:00,104.33,104.6,104.11,104.51,13957.0,100.258,100.5174,100.0465,100.4309,13957.0
2022-09-29 09:50:00,104.55,104.9,104.5,104.84,4316.0,100.4694,100.8057,100.4213,100.748,4316.0
2022-09-29 09:55:00,104.82,104.99,104.55,104.76,6325.0,100.7288,100.8922,100.4694,100.6712,6325.0
2022-09-29 10:00:00,104.61,104.67,104.08,104.2,6640.0,100.527,100.5847,100.0177,100.133,6640.0
2022-09-29 10:05:00,104.31,104.73,104.29,104.34,8382.0,100.2387,100.6423,100.2195,100.2676,8382.0
2022-09-29 10:10:00,104.31,104.49,104.0,104.04,19492.0,100.2387,100.4117,99.9408,99.9793,19492.0
2022-09-29 10:15:00,104.05,104.1,103.83,104.09,8091.0,99.9889,100.0369,99.7775,100.0273,8091.0
2022-09-29 10:20:00,103.96,104.66,103.95,104.37,5073.0,99.9024,100.5751,99.8928,100.2964,5073.0
2022-09-29 10:25:00,104.38,104.63,104.26,104.61,4188.0,100.306,100.5462,100.1907,100.527,4188.0
2022-09-29 10:30:00,104.55,104.57,104.06,104.13,4725.0,100.4694,100.4886,99.9985,100.0658,4725.0
2022-09-29 10:35:00,104.16,104.42,103.86,104.34,16421.0,100.0946,100.3444,99.8063,100.2676,16421.0
2022-09-29 10:40:00,104.47,104.79,104.46,104.7,8670.0,100.3925,100.7,100.3829,100.6135,8670.0
2022-09-29 10:45:00,104.72,104.89,104.63,104.7,17153.0,100.6327,100.7961,100.5462,100.6135,17153.0
2022-09-29 10:50:00,104.71,105.17,104.71,105.17,1982.0,100.6231,101.0652,100.6231,101.0652,1982.0
2022-09-29 10:55:00,105.05,105.22,104.95,105.15,10771.0,100.9498,101.1132,100.8538,101.0459,10771.0
2022-09-29 11:00:00,105.06,105.54,105.05,105.15,9094.0,100.9595,101.4207,100.9498,101.0459,9094.0
2022-09-29 11:05:00,105.09,105.72,105.0,105.71,15744.0,100.9883,101.5937,100.9018,101.5841,15744.0
2022-09-29 11:10:00,105.75,105.78,105.19,105.24,6518.0,101.6225,101.6514,101.0844,101.1324,6518.0
2022-09-29 11:15:00,105.32,105.55,105.3,105.55,10922.0,101.2093,101.4303,101.1901,101.4303,10922.0
2022-09-29 11:20:00,105.55,105.57,105.05,105.05,12750.0,101.4303,101.4496,100.9498,100.9498,12750.0
2022-09-29 11:25:00,105.03,105.43,105.0,105.43,4871.0,100.9306,101.315,100.9018,101.315,4871.0
2022-09-29 11:30:00,105.41,105.71,105.16,105.65,3516.0,101.2958,101.5841,101.0556,101.5264,3516.0
2022-09-29 11:35:00,105.59,105.69,105.29,105.52,8871.0,101.4688,101.5649,101.1805,101.4015,8871.0
2022-09-29 11:40:00,105.41,105.43,105.09,105.18,7948.0,101.2958,101.315,100.9883,101.0748,7948.0
2022-09-29 11:45:00,105.21,105.25,104.72,104.9,6904.0,101.1036,101.142,100.6327,100.8057,6904.0
2022-09-29 11:50:00,104.91,105.18,104.81,105.12,6641.0,100.8153,101.0748,100.7192,101.0171,6641.0
2022-09-29 11:55:00,105.08,105.08,104.72,104.77,4159.0,100.9787,100.9787,100.6327,100.6808,4159.0
2022-09-29 12:00:00,104.72,104.84,104.65,104.8,5002.0,100.6327,100.748,100.5655,100.7096,5002.0
2022-09-29 12:05:00,104.78,105.14,104.78,105.14,30176.0,100.6904,101.0363,100.6904,101.0363,30176.0
2022-09-29 12:10:00,105.11,105.29,105.09,105.22,6856.0,101.0075,101.1805,100.9883,101.1132,6856.0
2022-09-29 12:15:00,105.14,105.2,105.0,105.12,8346.0,101.0363,101.094,100.9018,101.0171,8346.0
2022-09-29 12:20:00,105.16,105.16,104.84,105.16,6499.0,101.0556,101.0556,100.748,101.0556,6499.0
2022-09-29 12:25:00,105.15,105.25,105.09,105.21,3426.0,101.0459,101.142,100.9883,101.1036,3426.0
2022-09-29 12:30:00,105.21,105.53,105.21,105.53,1951.0,101.1036,101.4111,101.1036,101.4111,1951.0
2022-09-29 12:35:00,105.55,105.58,105.41,105.43,14589.0,101.4303,101.4592,101.2958,101.315,14589.0
2022-09-29 12:40:00,105.41,105.43,105.18,105.32,3910.0,101.2958,101.315,101.0748,101.2093,3910.0
2022-09-29 12:45:00,105.29,105.29,105.08,105.15,3629.0,101.1805,101.1805,100.9787,101.0459,3629.0
2022-09-29 12:50:00,105.06,105.21,105.01,105.21,2350.0,100.9595,101.1036,100.9114,101.1036,2350.0
2022-09-29 12:55:00,105.15,105.15,104.93,105.05,4273.0,101.0459,101.0459,100.8345,100.9498,4273.0
2022-09-29 13:00:00,104.97,105.05,104.87,105.0,5206.0,100.873,100.9498,100.7769,100.9018,5206.0
2022-09-29 13:05:00,105.0,105.05,104.86,104.86,4117.0,100.9018,100.9498,100.7673,100.7673,4117.0
2022-09-29 13:10:00,104.83,105.12,104.83,105.12,3711.0,100.7384,101.0171,100.7384,101.0171,3711.0
2022-09-29 13:15:00,105.1,105.19,104.85,104.87,4437.0,100.9979,101.0844,100.7577,100.7769,4437.0
2022-09-29 13:20:00,104.85,104.88,104.71,104.73,5992.0,100.7577,100.7865,100.6231,100.6423,5992.0
2022-09-29 13:25:00,104.74,105.05,104.71,104.88,13970.0,100.6519,100.9498,100.6231,100.7865,13970.0
2022-09-29 13:30:00,104.88,105.09,104.76,105.09,8729.0,100.7865,100.9883,100.6712,100.9883,8729.0
2022-09-29 13:35:00,105.02,105.09,104.75,104.82,4777.0,100.921,100.9883,100.6616,100.7288,4777.0
2022-09-29 13:40:00,104.77,104.79,104.62,104.65,4579.0,100.6808,100.7,100.5366,100.5655,4579.0
2022-09-29 13:45:00,104.71,104.78,104.57,104.57,4318.0,100.6231,100.6904,100.4886,100.4886,4318.0
2022-09-29 13:50:00,104.59,104.6,104.37,104.4,10316.0,100.5078,100.5174,100.2964,100.3252,10316.0
2022-09-29 13:55:00,104.38,104.38,104.18,104.22,13337.0,100.306,100.306,100.1138,100.1522,13337.0
2022-09-29 14:00:00,104.23,104.23,103.92,104.03,12177.0,100.1619,100.1619,99.864,99.9697,12177.0
2022-09-29 14:05:00,104.03,104.47,104.0,104.47,16073.0,99.9697,100.3925,99.9408,100.3925,16073.0
2022-09-29 14:10:00,104.45,104.47,104.3,104.37,6395.0,100.3733,100.3925,100.2291,100.2964,6395.0
2022-09-29 14:15:00,104.32,104.39,104.15,104.15,8489.0,100.2483,100.3156,100.085,100.085,8489.0
2022-09-29 14:20:00,104.21,104.3,104.16,104.2,12612.0,100.1426,100.2291,100.0946,100.133,12612.0
2022-09-29 14:25:00,104.2,104.48,104.17,104.42,12553.0,100.133,100.4021,100.1042,100.3444,12553.0
2022-09-29 14:30:00,104.44,104.47,104.18,104.21,7792.0,100.3637,100.3925,100.1138,100.1426,7792.0
2022-09-29 14:35:00,104.19,104.6,104.18,104.47,8111.0,100.1234,100.5174,100.1138,100.3925,8111.0
2022-09-29 14:40:00,104.46,104.51,104.4,104.46,7186.0,100.3829,100.4309,100.3252,100.3829,7186.0
2022-09-29 14:45:00,104.44,104.55,104.44,104.49,9195.0,100.3637,100.4694,100.3637,100.4117,9195.0
2022-09-29 14:50:00,104.43,104.44,104.3,104.39,4068.0,100.354,100.3637,100.2291,100.3156,4068.0
2022-09-29 14:55:00,104.4,104.53,104.34,104.36,5114.0,100.3252,100.4501,100.2676,100.2868,5114.0
2022-09-29 15:00:00,104.35,104.53,104.35,104.51,3700.0,100.2772,100.4501,100.2772,100.4309,3700.0
2022-09-29 15:05:00,104.49,104.55,104.38,104.4,3315.0,100.4117,100.4694,100.306,100.3252,3315.0
2022-09-29 15:10:00,104.36,104.79,104.35,104.78,4738.0,100.2868,100.7,100.2772,100.6904,4738.0
2022-09-29 15:15:00,104.75,104.96,104.67,104.89,5865.0,100.6616,100.8634,100.5847,100.7961,5865.0
2022-09-29 15:20:00,104.95,105.0,104.81,104.9,6737.0,100.8538,100.9018,100.7192,100.8057,6737.0
2022-09-29 15:25:00,104.86,104.88,104.71,104.84,6428.0,100.7673,100.7865,100.6231,100.748,6428.0
2022-09-29 15:30:00,104.84,105.26,104.84,105.13,14338.0,100.748,101.1517,100.748,101.0267,14338.0
2022-09-29 15:35:00,105.12,105.32,105.0,105.17,16955.0,101.0171,101.2093,100.9018,101.0652,16955.0
2022-09-29 15:40:00,105.15,105.55,105.14,105.48,11022.0,101.0459,101.4303,101.0363,101.3631,11022.0
2022-09-29 15:45:00,105.48,105.52,105.19,105.31,19163.0,101.3631,101.4015,101.0844,101.1997,19163.0
2022-09-29 15:50:00,105.29,105.48,105.14,105.32,25322.0,101.1805,101.3631,101.0363,101.2093,25322.0
2022-09-29 15:55:00,105.29,105.51,105.16,105.32,74670.0,101.1805,101.3919,101.0556,101.2093,74670.0
2022-09-30 09:30:00,104.98,105.77,104.36,105.22,29690.0,100.8826,101.6417,100.2868,101.1132,29690.0
2022-09-30 09:35:00,105.25,105.37,104.77,104.85,5924.0,101.142,101.2574,100.6808,100.7577,5924.0
2022-09-30 09:40:00,104.99,105.83,104.78,105.57,10093.0,100.8922,101.6994,100.6904,101.4496,10093.0
2022-09-30 09:45:00,105.59,106.62,105.47,106.52,37521.0,101.4688,102.4586,101.3535,102.3625,37521.0
2022-09-30 09:50:00,106.62,107.47,106.47,107.39,11577.0,102.4586,103.2754,102.3144,103.1985,11577.0
2022-09-30 09:55:00,107.43,108.36,107.3,108.29,35030.0,103.237,104.1307,103.112,104.0634,35030.0
2022-09-30 10:00:00,108.37,108.93,108.06,108.64,36763.0,104.1403,104.6784,103.8424,104.3997,36763.0
2022-09-30 10:05:00,108.54,108.7,108.18,108.44,22805.0,104.3036,104.4574,103.9577,104.2075,22805.0
2022-09-30 10:10:00,108.45,108.5,107.22,107.37,28312.0,104.2171,104.2652,103.0352,103.1793,28312.0
2022-09-30 10:15:00,107.38,108.15,107.26,107.91,42012.0,103.1889,103.9289,103.0736,103.6982,42012.0
2022-09-30 10:20:00,107.84,107.9,107.38,107.38,5350.0,103.631,103.6886,103.1889,103.1889,5350.0
2022-09-30 10:25:00,107.35,107.72,107.15,107.42,5710.0,103.1601,103.5156,102.9679,103.2273,5710.0
2022-09-30 10:30:00,107.39,108.26,107.38,108.26,16271.0,103.1985,104.0346,103.1889,104.0346,16271.0
2022-09-30 10:35:00,108.33,108.39,108.0,108.06,15238.0,104.1018,104.1595,103.7847,103.8424,15238.0
2022-09-30 10:40:00,108.09,108.14,107.71,108.01,12145.0,103.8712,103.9192,103.506,103.7943,12145.0
2022-09-30 10:45:00,108.02,108.16,107.8,107.97,6172.0,103.8039,103.9385,103.5925,103.7559,6172.0
2022-09-30 10:50:00,108.04,108.16,107.8,107.93,3659.0,103.8231,103.9385,103.5925,103.7174,3659.0
2022-09-30 10:55:00,108.03,108.18,107.82,108.06,3681.0,103.8135,103.9577,103.6117,103.8424,3681.0
2022-09-30 11:00:00,108.18,108.39,108.03,108.31,4754.0,103.9577,104.1595,103.8135,104.0826,4754.0
2022-09-30 11:05:00,108.3,108.83,108.3,108.75,6708.0,104.073,104.5823,104.073,104.5054,6708.0
2022-09-30 11:10:00,108.72,108.75,108.52,108.68,6433.0,104.4766,104.5054,104.2844,104.4382,6433.0
2022-09-30 11:15:00,108.59,108.62,108.19,108.25,8304.0,104.3517,104.3805,103.9673,104.025,8304.0
2022-09-30 11:20:00,108.26,108.52,108.26,108.51,5124.0,104.0346,104.2844,104.0346,104.2748,5124.0
2022-09-30 11:25:00,108.43,108.51,108.21,108.26,7405.0,104.1979,104.2748,103.9865,104.0346,7405.0
2022-09-30 11:30:00,108.31,108.58,108.26,108.45,3584.0,104.0826,104.3421,104.0346,104.2171,3584.0
2022-09-30 11:35:00,108.55,108.63,108.36,108.39,5333.0,104.3132,104.3901,104.1307,104.1595,5333.0
2022-09-30 11:40:00,108.45,108.45,108.06,108.25,7538.0,104.2171,104.2171,103.8424,104.025,7538.0
2022-09-30 11:45:00,108.29,108.38,108.16,108.18,4345.0,104.0634,104.1499,103.9385,103.9577,4345.0
2022-09-30 11:50:00,108.18,108.41,108.13,108.33,6745.0,103.9577,104.1787,103.9096,104.1018,6745.0
2022-09-30 11:55:00,108.42,108.42,108.23,108.34,2939.0,104.1883,104.1883,104.0057,104.1114,2939.0
2022-09-30 12:00:00,108.33,108.34,108.0,108.32,5276.0,104.1018,104.1114,103.7847,104.0922,5276.0
2022-09-30 12:05:00,108.27,108.35,107.86,107.86,7431.0,104.0442,104.121,103.6502,103.6502,7431.0
2022-09-30 12:10:00,107.86,107.98,107.76,107.95,5776.0,103.6502,103.7655,103.5541,103.7367,5776.0
2022-09-30 12:15:00,107.99,108.23,107.99,108.1,9075.0,103.7751,104.0057,103.7751,103.8808,9075.0
2022-09-30 12:20:00,108.09,108.28,107.81,108.17,25653.0,103.8712,104.0538,103.6021,103.9481,25653.0
2022-09-30 12:25:00,108.26,108.29,108.09,108.1,7712.0,104.0346,104.0634,103.8712,103.8808,7712.0
2022-09-30 12:30:00,108.06,108.22,107.99,108.17,16020.0,103.8424,103.9961,103.7751,103.9481,16020.0
2022-09-30 12:35:00,108.14,108.66,108.12,108.63,5652.0,103.9192,104.4189,103.9,104.3901,5652.0
2022-09-30 12:40:00,108.63,108.74,108.5,108.63,5619.0,104.3901,104.4958,104.2652,104.3901,5619.0
2022-09-30 12:45:00,108.62,108.7,108.49,108.54,6010.0,104.3805,104.4574,104.2556,104.3036,6010.0
2022-09-30 12:50:00,108.55,108.65,108.42,108.47,5704.0,104.3132,104.4093,104.1883,104.2364,5704.0
2022-09-30 12:55:00,108.53,108.65,108.4,108.58,3655.0,104.294,104.4093,104.1691,104.3421,3655.0
2022-09-30 13:00:00,108.62,108.69,108.51,108.63,4713.0,104.3805,104.4478,104.2748,104.3901,4713.0
2022-09-30 13:05:00,108.72,108.94,108.72,108.9,7662.0,104.4766,104.688,104.4766,104.6496,7662.0
2022-09-30 13:10:00,108.94,109.16,108.84,108.84,21414.0,104.688,104.8994,104.5919,104.5919,21414.0
2022-09-30 13:15:00,108.8,108.88,108.63,108.69,29757.0,104.5535,104.6304,104.3901,104.4478,29757.0
2022-09-30 13:20:00,108.73,108.74,108.35,108.36,11091.0,104.4862,104.4958,104.121,104.1307,11091.0
2022-09-30 13:25:00,108.33,108.4,108.13,108.3,12872.0,104.1018,104.1691,103.9096,104.073,12872.0
2022-09-30 13:30:00,108.28,108.36,108.06,108.07,7802.0,104.0538,104.1307,103.8424,103.852,7802.0
2022-09-30 13:35:00,107.99,108.05,107.65,107.66,8799.0,103.7751,103.8328,103.4484,103.458,8799.0
2022-09-30 13:40:00,107.76,107.9,107.67,107.67,19906.0,103.5541,103.6886,103.4676,103.4676,19906.0
2022-09-30 13:45:00,107.69,107.91,107.59,107.88,4020.0,103.4868,103.6982,103.3907,103.6694,4020.0
2022-09-30 13:50:00,107.8,108.13,107.8,108.02,10031.0,103.5925,103.9096,103.5925,103.8039,10031.0
2022-09-30 13:55:00,108.03,108.2,108.0,108.0,7711.0,103.8135,103.9769,103.7847,103.7847,7711.0
2022-09-30 14:00:00,108.05,108.11,107.84,108.02,5051.0,103.8328,103.8904,103.631,103.8039,5051.0
2022-09-30 14:05:00,107.96,108.11,107.93,108.0,7161.0,103.7463,103.8904,103.7174,103.7847,7161.0
2022-09-30 14:10:00,107.98,108.29,107.98,108.17,5796.0,103.7655,104.0634,103.7655,103.9481,5796.0
2022-09-30 14:15:00,108.13,108.36,108.07,108.2,8756.0,103.9096,104.1307,103.852,103.9769,8756.0
2022-09-30 14:20:00,108.14,108.31,108.04,108.17,10177.0,103.9192,104.0826,103.8231,103.9481,10177.0
2022-09-30 14:25:00,108.1,108.17,107.84,107.96,13631.0,103.8808,103.9481,103.631,103.7463,13631.0
2022-09-30 14:30:00,107.94,108.05,107.72,107.98,8451.0,103.7271,103.8328,103.5156,103.7655,8451.0
2022-09-30 14:35:00,107.95,107.95,107.55,107.6,7417.0,103.7367,103.7367,103.3523,103.4003,7417.0
2022-09-30 14:40:00,107.67,107.69,107.48,107.54,6327.0,103.4676,103.4868,103.285,103.3427,6327.0
2022-09-30 14:45:00,107.54,107.71,107.36,107.71,6645.0,103.3427,103.506,103.1697,103.506,6645.0
2022-09-30 14:50:00,107.71,107.76,107.49,107.55,7694.0,103.506,103.5541,103.2946,103.3523,7694.0
2022-09-30 14:55:00,107.48,107.67,107.33,107.57,9111.0,103.285,103.4676,103.1409,103.3715,9111.0
2022-09-30 15:00:00,107.56,108.2,107.55,107.89,7094.0,103.3619,103.9769,103.3523,103.679,7094.0
2022-09-30 15:05:00,107.94,108.02,107.73,107.74,7273.0,103.7271,103.8039,103.5252,103.5349,7273.0
2022-09-30 15:10:00,107.71,107.87,107.5,107.58,10197.0,103.506,103.6598,103.3042,103.3811,10197.0
2022-09-30 15:15:00,107.54,107.84,107.45,107.49,18343.0,103.3427,103.631,103.2562,103.2946,18343.0
2022-09-30 15:20:00,107.45,107.65,107.24,107.38,53967.0,103.2562,103.4484,103.0544,103.1889,53967.0
2022-09-30 15:25:00,107.38,107.55,107.1,107.55,11965.0,103.1889,103.3523,102.9198,103.3523,11965.0
2022-09-30 15:30:00,107.57,107.78,107.28,107.42,23749.0,103.3715,103.5733,103.0928,103.2273,23749.0
2022-09-30 15:35:00,107.45,107.59,107.27,107.46,14809.0,103.2562,103.3907,103.0832,103.2658,14809.0
2022-09-30 15:40:00,107.55,107.79,107.44,107.57,15452.0,103.3523,103.5829,103.2466,103.3715,15452.0
2022-09-30 15:45:00,107.56,107.92,107.46,107.77,37559.0,103.3619,103.7078,103.2658,103.5637,37559.0
2022-09-30 15:50:00,107.72,107.78,107.39,107.44,41704.0,103.5156,103.5733,103.1985,103.2466,41704.0
2022-09-30 15:55:00,107.44,107.49,106.96,107.09,154093.0,103.2466,103.2946,102.7853,102.9102,154093.0
2022-10-03 09:30:00,109.81,111.0,109.81,110.45,61289.0,105.5241,106.6676,105.5241,106.1391,61289.0
2022-10-03 09:35:00,110.62,110.63,109.57,109.69,15995.0,106.3024,106.3121,105.2934,105.4087,15995.0
2022-10-03 09:40:00,109.73,110.38,109.27,110.26,20344.0,105.4472,106.0718,105.0051,105.9565,20344.0
2022-10-03 09:45:00,110.26,111.22,110.09,110.83,15837.0,105.9565,106.879,105.7931,106.5043,15837.0
2022-10-03 09:50:00,110.8,110.96,110.4,110.78,12068.0,106.4754,106.6292,106.091,106.4562,12068.0
2022-10-03 09:55:00,110.82,110.82,110.29,110.57,11075.0,106.4946,106.4946,105.9853,106.2544,11075.0
2022-10-03 10:00:00,110.54,111.26,110.54,111.12,17208.0,106.2256,106.9175,106.2256,106.7829,17208.0
2022-10-03 10:05:00,111.17,112.01,111.17,111.67,17730.0,106.831,107.6382,106.831,107.3115,17730.0
2022-10-03 10:10:00,111.72,112.01,111.62,111.88,10793.0,107.3595,107.6382,107.2634,107.5133,10793.0
2022-10-03 10:15:00,111.82,111.88,111.4,111.78,11744.0,107.4556,107.5133,107.052,107.4172,11744.0
2022-10-03 10:20:00,111.78,112.51,111.77,112.49,13180.0,107.4172,108.1187,107.4076,108.0995,13180.0
2022-10-03 10:25:00,112.52,112.71,112.34,112.34,15835.0,108.1283,108.3109,107.9553,107.9553,15835.0
2022-10-03 10:30:00,112.38,112.55,112.08,112.23,14977.0,107.9938,108.1571,107.7055,107.8496,14977.0
2022-10-03 10:35:00,112.23,112.44,111.92,112.11,17196.0,107.8496,108.0514,107.5517,107.7343,17196.0
2022-10-03 10:40:00,112.05,112.66,112.0,112.55,24921.0,107.6766,108.2628,107.6286,108.1571,24921.0
2022-10-03 10:45:00,112.64,113.44,112.64,113.44,24112.0,108.2436,109.0124,108.2436,109.0124,24112.0
2022-10-03 10:50:00,113.43,113.76,113.39,113.66,28104.0,109.0028,109.3199,108.9643,109.2238,28104.0
2022-10-03 10:55:00,113.71,114.0,113.67,113.82,19755.0,109.2718,109.5505,109.2334,109.3776,19755.0
2022-10-03 11:00:00,113.77,114.02,113.57,113.62,15942.0,109.3295,109.5697,109.1373,109.1854,15942.0
2022-10-03 11:05:00,113.64,113.74,113.36,113.43,20896.0,109.2046,109.3007,108.9355,109.0028,20896.0
2022-10-03 11:10:00,113.4,113.64,113.35,113.58,13408.0,108.9739,109.2046,108.9259,109.1469,13408.0
2022-10-03 11:15:00,113.64,113.69,113.39,113.51,8987.0,109.2046,109.2526,108.9643,109.0797,8987.0
2022-10-03 11:20:00,113.53,113.7,113.44,113.69,7329.0,109.0989,109.2622,109.0124,109.2526,7329.0
2022-10-03 11:25:00,113.71,114.06,113.6,113.76,17355.0,109.2718,109.6082,109.1661,109.3199,17355.0
2022-10-03 11:30:00,113.82,114.03,113.75,113.78,6766.0,109.3776,109.5794,109.3103,109.3391,6766.0
2022-10-03 11:35:00,113.85,114.13,113.77,114.0,15231.0,109.4064,109.6755,109.3295,109.5505,15231.0
2022-10-03 11:40:00,114.04,114.04,113.69,113.89,13021.0,109.589,109.589,109.2526,109.4448,13021.0
2022-10-03 11:45:00,113.91,114.14,113.9,114.01,11530.0,109.464,109.6851,109.4544,109.5601,11530.0
2022-10-03 11:50:00,114.13,114.21,113.89,113.89,11042.0,109.6755,109.7523,109.4448,109.4448,11042.0
2022-10-03 11:55:00,113.84,113.99,113.75,113.88,8689.0,109.3968,109.5409,109.3103,109.4352,8689.0
2022-10-03 12:00:00,113.85,114.16,113.82,114.01,7403.0,109.4064,109.7043,109.3776,109.5601,7403.0
2022-10-03 12:05:00,114.03,114.32,113.88,114.32,8901.0,109.5794,109.858,109.4352,109.858,8901.0
2022-10-03 12:10:00,114.37,114.4,114.25,114.39,6439.0,109.9061,109.9349,109.7908,109.9253,6439.0
2022-10-03 12:15:00,114.35,114.37,114.03,114.12,16218.0,109.8869,109.9061,109.5794,109.6658,16218.0
2022-10-03 12:20:00,114.13,114.16,113.8,114.1,8531.0,109.6755,109.7043,109.3583,109.6466,8531.0
2022-10-03 12:25:00,114.17,114.17,113.79,113.83,5129.0,109.7139,109.7139,109.3487,109.3872,5129.0
2022-10-03 12:30:00,113.76,113.97,113.59,113.95,10650.0,109.3199,109.5217,109.1565,109.5025,10650.0
2022-10-03 12:35:00,113.9,113.92,113.63,113.7,8631.0,109.4544,109.4736,109.195,109.2622,8631.0
2022-10-03 12:40:00,113.7,113.89,113.7,113.89,16183.0,109.2622,109.4448,109.2622,109.4448,16183.0
2022-10-03 12:45:00,113.89,114.12,113.84,113.96,15354.0,109.4448,109.6658,109.3968,109.5121,15354.0
2022-10-03 12:50:00,113.95,114.08,113.83,113.9,9081.0,109.5025,109.6274,109.3872,109.4544,9081.0
2022-10-03 12:55:00,113.95,114.0,113.74,113.86,14128.0,109.5025,109.5505,109.3007,109.416,14128.0
2022-10-03 13:00:00,113.95,113.99,113.86,113.95,9572.0,109.5025,109.5409,109.416,109.5025,9572.0
2022-10-03 13:05:00,113.97,114.14,113.93,114.06,10636.0,109.5217,109.6851,109.4833,109.6082,10636.0
2022-10-03 13:10:00,114.06,114.06,113.7,113.72,9052.0,109.6082,109.6082,109.2622,109.2815,9052.0
2022-10-03 13:15:00,113.71,113.83,113.63,113.81,11568.0,109.2718,109.3872,109.195,109.3679,11568.0
2022-10-03 13:20:00,113.84,114.21,113.78,114.21,7095.0,109.3968,109.7523,109.3391,109.7523,7095.0
2022-10-03 13:25:00,114.2,114.32,114.1,114.12,9410.0,109.7427,109.858,109.6466,109.6658,9410.0
2022-10-03 13:30:00,114.16,114.66,114.15,114.65,22860.0,109.7043,110.1848,109.6947,110.1752,22860.0
2022-10-03 13:35:00,114.66,114.66,114.36,114.36,8727.0,110.1848,110.1848,109.8965,109.8965,8727.0
2022-10-03 13:40:00,114.33,114.47,114.16,114.37,14449.0,109.8676,110.0022,109.7043,109.9061,14449.0
2022-10-03 13:45:00,114.42,114.66,114.41,114.55,10464.0,109.9541,110.1848,109.9445,110.0791,10464.0
2022-10-03 13:50:00,114.47,114.52,114.36,114.46,9386.0,110.0022,110.0502,109.8965,109.9926,9386.0
2022-10-03 13:55:00,114.42,114.43,114.34,114.36,9758.0,109.9541,109.9637,109.8773,109.8965,9758.0
2022-10-03 14:00:00,114.4,114.72,114.39,114.7,7292.0,109.9349,110.2424,109.9253,110.2232,7292.0
2022-10-03 14:05:00,114.69,114.72,114.44,114.52,13002.0,110.2136,110.2424,109.9734,110.0502,13002.0
2022-10-03 14:10:00,114.54,114.84,114.43,114.81,30912.0,110.0695,110.3577,109.9637,110.3289,30912.0
2022-10-03 14:15:00,114.78,114.85,114.44,114.44,13770.0,110.3001,110.3674,109.9734,109.9734,13770.0
2022-10-03 14:20:00,114.45,114.52,114.32,114.47,6536.0,109.983,110.0502,109.858,110.0022,6536.0
2022-10-03 14:25:00,114.54,114.66,114.42,114.57,12709.0,110.0695,110.1848,109.9541,110.0983,12709.0
2022-10-03 14:30:00,114.52,114.56,114.38,114.48,6613.0,110.0502,110.0887,109.9157,110.0118,6613.0
2022-10-03 14:35:00,114.51,114.69,114.47,114.64,7571.0,110.0406,110.2136,110.0022,110.1655,7571.0
2022-10-03 14:40:00,114.7,114.79,114.65,114.76,6133.0,110.2232,110.3097,110.1752,110.2809,6133.0
2022-10-03 14:45:00,114.75,114.81,114.59,114.6,10724.0,110.2713,110.3289,110.1175,110.1271,10724.0
2022-10-03 14:50:00,114.62,114.79,114.61,114.79,7283.0,110.1463,110.3097,110.1367,110.3097,7283.0
2022-10-03 14:55:00,114.79,115.0,114.77,114.79,17063.0,110.3097,110.5115,110.2905,110.3097,17063.0
2022-10-03 15:00:00,114.81,114.83,114.6,114.66,8877.0,110.3289,110.3481,110.1271,110.1848,8877.0
2022-10-03 15:05:00,114.68,114.94,114.68,114.89,9818.0,110.204,110.4538,110.204,110.4058,9818.0
2022-10-03 15:10:00,114.85,114.89,114.75,114.79,9282.0,110.3674,110.4058,110.2713,110.3097,9282.0
2022-10-03 15:15:00,114.74,114.74,114.44,114.55,12132.0,110.2616,110.2616,109.9734,110.0791,12132.0
2022-10-03 15:20:00,114.55,114.78,114.52,114.78,9755.0,110.0791,110.3001,110.0502,110.3001,9755.0
2022-10-03 15:25:00,114.75,114.8,114.67,114.69,12605.0,110.2713,110.3193,110.1944,110.2136,12605.0
2022-10-03 15:30:00,114.69,114.72,114.43,114.56,46000.0,110.2136,110.2424,109.9637,110.0887,46000.0
2022-10-03 15:35:00,114.54,114.81,114.5,114.78,22113.0,110.0695,110.3289,110.031,110.3001,22113.0
2022-10-03 15:40:00,114.76,114.79,114.42,114.47,29489.0,110.2809,110.3097,109.9541,110.0022,29489.0
2022-10-03 15:45:00,114.45,114.6,114.28,114.4,28247.0,109.983,110.1271,109.8196,109.9349,28247.0
2022-10-03 15:50:00,114.43,114.56,114.26,114.46,45921.0,109.9637,110.0887,109.8004,109.9926,45921.0
2022-10-03 15:55:00,114.46,114.47,114.25,114.31,145715.0,109.9926,110.0022,109.7908,109.8484,145715.0
2022-10-04 09:30:00,116.01,116.55,115.67,116.1,60354.0,111.4821,112.001,111.1553,111.5686,60354.0
2022-10-04 09:35:00,115.9,116.34,115.79,116.07,13539.0,111.3764,111.7992,111.2707,111.5397,13539.0
2022-10-04 09:40:00,116.11,116.27,115.55,116.16,16425.0,111.5782,111.7319,111.04,111.6262,16425.0
2022-10-04 09:45:00,116.26,116.9,116.24,116.7,16684.0,111.7223,112.3373,111.7031,112.1451,16684.0
2022-10-04 09:50:00,116.52,116.86,116.37,116.86,14025.0,111.9722,112.2989,111.828,112.2989,14025.0
2022-10-04 09:55:00,116.61,117.13,116.32,117.02,4832.0,112.0587,112.5584,111.78,112.4527,4832.0
2022-10-04 10:00:00,117.12,117.53,117.0,117.53,12986.0,112.5488,112.9427,112.4334,112.9427,12986.0
2022-10-04 10:05:00,117.45,117.69,116.67,116.85,34551.0,112.8659,113.0965,112.1163,112.2893,34551.0
2022-10-04 10:10:00,116.69,117.48,116.59,117.48,8176.0,112.1355,112.8947,112.0394,112.8947,8176.0
2022-10-04 10:15:00,117.5,117.68,117.28,117.3,13305.0,112.9139,113.0869,112.7025,112.7217,13305.0
2022-10-04 10:20:00,117.21,117.3,117.05,117.17,7675.0,112.6352,112.7217,112.4815,112.5968,7675.0
2022-10-04 10:25:00,117.12,117.55,117.09,117.42,6912.0,112.5488,112.962,112.5199,112.837,6912.0
2022-10-04 10:30:00,117.44,117.52,117.35,117.43,5995.0,112.8563,112.9331,112.7698,112.8467,5995.0
2022-10-04 10:35:00,117.34,117.34,117.03,117.05,8179.0,112.7602,112.7602,112.4623,112.4815,8179.0
2022-10-04 10:40:00,117.08,117.41,117.05,117.18,5507.0,112.5103,112.8274,112.4815,112.6064,5507.0
2022-10-04 10:45:00,117.13,117.78,117.08,117.74,14758.0,112.5584,113.183,112.5103,113.1446,14758.0
2022-10-04 10:50:00,117.81,117.88,117.52,117.75,8769.0,113.2118,113.2791,112.9331,113.1542,8769.0
2022-10-04 10:55:00,117.71,118.35,117.65,118.33,23214.0,113.1157,113.7307,113.0581,113.7115,23214.0
2022-10-04 11:00:00,118.38,118.52,118.26,118.38,16543.0,113.7596,113.8941,113.6443,113.7596,16543.0
2022-10-04 11:05:00,118.43,118.76,118.43,118.58,11556.0,113.8076,114.1247,113.8076,113.9518,11556.0
2022-10-04 11:10:00,118.62,118.73,118.37,118.41,6923.0,113.9902,114.0959,113.75,113.7884,6923.0
2022-10-04 11:15:00,118.43,118.83,118.42,118.82,8016.0,113.8076,114.192,113.798,114.1824,8016.0
2022-10-04 11:20:00,118.74,119.0,118.74,118.86,19720.0,114.1055,114.3554,114.1055,114.2208,19720.0
2022-10-04 11:25:00,118.89,119.07,118.79,118.84,11948.0,114.2497,114.4226,114.1536,114.2016,11948.0
2022-10-04 11:30:00,118.81,119.1,118.78,118.85,6852.0,114.1728,114.4515,114.144,114.2112,6852.0
2022-10-04 11:35:00,118.85,119.18,118.85,119.18,7646.0,114.2112,114.5283,114.2112,114.5283,7646.0
2022-10-04 11:40:00,119.22,119.29,119.06,119.29,6440.0,114.5668,114.6341,114.413,114.6341,6440.0
2022-10-04 11:45:00,119.34,119.35,118.68,118.71,9726.0,114.6821,114.6917,114.0479,114.0767,9726.0
2022-10-04 11:50:00,118.79,118.85,118.41,118.56,13779.0,114.1536,114.2112,113.7884,113.9325,13779.0
2022-10-04 11:55:00,118.55,118.79,118.43,118.78,17247.0,113.9229,114.1536,113.8076,114.144,17247.0
2022-10-04 12:00:00,118.85,119.07,118.76,119.07,10502.0,114.2112,114.4226,114.1247,114.4226,10502.0
2022-10-04 12:05:00,119.17,119.34,119.04,119.23,11015.0,114.5187,114.6821,114.3938,114.5764,11015.0
2022-10-04 12:10:00,119.23,119.27,119.15,119.22,7045.0,114.5764,114.6148,114.4995,114.5668,7045.0
2022-10-04 12:15:00,119.23,119.27,118.97,118.97,4476.0,114.5764,114.6148,114.3265,114.3265,4476.0
2022-10-04 12:20:00,118.98,119.02,118.87,118.99,15207.0,114.3362,114.3746,114.2304,114.3458,15207.0
2022-10-04 12:25:00,119.07,119.34,119.06,119.24,7719.0,114.4226,114.6821,114.413,114.586,7719.0
2022-10-04 12:30:00,119.23,119.38,119.23,119.35,4751.0,114.5764,114.7205,114.5764,114.6917,4751.0
2022-10-04 12:35:00,119.26,119.51,119.26,119.51,8878.0,114.6052,114.8455,114.6052,114.8455,8878.0
2022-10-04 12:40:00,119.45,119.45,119.3,119.33,7396.0,114.7878,114.7878,114.6437,114.6725,7396.0
2022-10-04 12:45:00,119.32,119.32,118.97,119.09,10435.0,114.6629,114.6629,114.3265,114.4419,10435.0
2022-10-04 12:50:00,119.06,119.33,118.99,119.11,24057.0,114.413,114.6725,114.3458,114.4611,24057.0
2022-10-04 12:55:00,119.1,119.16,119.04,119.15,6812.0,114.4515,114.5091,114.3938,114.4995,6812.0
2022-10-04 13:00:00,119.17,119.2,118.88,119.08,11916.0,114.5187,114.5476,114.2401,114.4323,11916.0
2022-10-04 13:05:00,119.11,119.12,118.78,118.79,10376.0,114.4611,114.4707,114.144,114.1536,10376.0
2022-10-04 13:10:00,118.75,118.78,118.4,118.54,17550.0,114.1151,114.144,113.7788,113.9133,17550.0
2022-10-04 13:15:00,118.51,118.65,118.35,118.4,21415.0,113.8845,114.019,113.7307,113.7788,21415.0
2022-10-04 13:20:00,118.4,118.57,118.26,118.33,26463.0,113.7788,113.9422,113.6443,113.7115,26463.0
2022-10-04 13:25:00,118.34,118.41,118.28,118.3,10959.0,113.7211,113.7884,113.6635,113.6827,10959.0
2022-10-04 13:30:00,118.31,118.47,118.3,118.34,7116.0,113.6923,113.8461,113.6827,113.7211,7116.0
2022-10-04 13:35:00,118.3,118.36,118.28,118.35,6372.0,113.6827,113.7404,113.6635,113.7307,6372.0
2022-10-04 13:40:00,118.34,118.52,118.34,118.4,4636.0,113.7211,113.8941,113.7211,113.7788,4636.0
2022-10-04 13:45:00,118.39,118.68,118.38,118.62,4097.0,113.7692,114.0479,113.7596,113.9902,4097.0
2022-10-04 13:50:00,118.66,118.8,118.57,118.66,8193.0,114.0286,114.1632,113.9422,114.0286,8193.0
2022-10-04 13:55:00,118.71,118.79,118.62,118.67,5943.0,114.0767,114.1536,113.9902,114.0383,5943.0
2022-10-04 14:00:00,118.64,118.71,118.56,118.61,6328.0,114.0094,114.0767,113.9325,113.9806,6328.0
2022-10-04 14:05:00,118.65,118.71,118.5,118.68,7040.0,114.019,114.0767,113.8749,114.0479,7040.0
2022-10-04 14:10:00,118.68,118.72,118.51,118.56,9778.0,114.0479,114.0863,113.8845,113.9325,9778.0
2022-10-04 14:15:00,118.51,118.62,118.47,118.6,4620.0,113.8845,113.9902,113.8461,113.971,4620.0
2022-10-04 14:20:00,118.53,118.66,118.5,118.65,6724.0,113.9037,114.0286,113.8749,114.019,6724.0
2022-10-04 14:25:00,118.66,118.79,118.56,118.62,11009.0,114.0286,114.1536,113.9325,113.9902,11009.0
2022-10-04 14:30:00,118.65,118.85,118.64,118.84,8163.0,114.019,114.2112,114.0094,114.2016,8163.0
2022-10-04 14:35:00,118.87,118.9,118.72,118.8,7241.0,114.2304,114.2593,114.0863,114.1632,7241.0
2022-10-04 14:40:00,118.82,118.92,118.81,118.89,6880.0,114.1824,114.2785,114.1728,114.2497,6880.0
2022-10-04 14:45:00,118.87,119.06,118.83,119.03,14303.0,114.2304,114.413,114.192,114.3842,14303.0
2022-10-04 14:50:00,119.02,119.19,119.01,119.13,9112.0,114.3746,114.538,114.365,114.4803,9112.0
2022-10-04 14:55:00,119.1,119.17,119.04,119.09,8782.0,114.4515,114.5187,114.3938,114.4419,8782.0
2022-10-04 15:00:00,119.09,119.25,119.02,119.18,13144.0,114.4419,114.5956,114.3746,114.5283,13144.0
2022-10-04 15:05:00,119.16,119.16,118.88,118.88,14093.0,114.5091,114.5091,114.2401,114.2401,14093.0
2022-10-04 15:10:00,118.88,118.89,118.71,118.85,9602.0,114.2401,114.2497,114.0767,114.2112,9602.0
2022-10-04 15:15:00,118.84,119.07,118.83,118.92,13984.0,114.2016,114.4226,114.192,114.2785,13984.0
2022-10-04 15:20:00,118.94,118.96,118.75,118.86,23097.0,114.2977,114.3169,114.1151,114.2208,23097.0
2022-10-04 15:25:00,118.84,119.09,118.79,119.03,12695.0,114.2016,114.4419,114.1536,114.3842,12695.0
2022-10-04 15:30:00,119.01,119.01,118.77,118.93,11797.0,114.365,114.365,114.1344,114.2881,11797.0
2022-10-04 15:35:00,118.95,119.31,118.91,119.14,18813.0,114.3073,114.6533,114.2689,114.4899,18813.0
2022-10-04 15:40:00,119.15,119.2,119.05,119.1,15435.0,114.4995,114.5476,114.4034,114.4515,15435.0
2022-10-04 15:45:00,119.11,119.36,119.02,119.24,25912.0,114.4611,114.7013,114.3746,114.586,25912.0
2022-10-04 15:50:00,119.27,119.35,118.98,119.35,40311.0,114.6148,114.6917,114.3362,114.6917,40311.0
2022-10-04 15:55:00,119.33,119.52,119.06,119.34,108742.0,114.6725,114.8551,114.413,114.6821,108742.0
2022-10-05 09:30:00,117.38,117.75,116.76,117.75,55441.0,112.7986,113.1542,112.2028,113.1542,55441.0
2022-10-05 09:35:00,117.76,118.22,117.15,117.15,14719.0,113.1638,113.6058,112.5776,112.5776,14719.0
2022-10-05 09:40:00,117.18,117.67,117.04,117.45,15145.0,112.6064,113.0773,112.4719,112.8659,15145.0
2022-10-05 09:45:00,117.52,118.0,117.28,117.85,14284.0,112.9331,113.3944,112.7025,113.2503,14284.0
2022-10-05 09:50:00,117.58,118.16,117.52,118.05,23285.0,112.9908,113.5482,112.9331,113.4425,23285.0
2022-10-05 09:55:00,118.15,118.61,118.15,118.54,8816.0,113.5386,113.9806,113.5386,113.9133,8816.0
2022-10-05 10:00:00,118.55,118.56,117.36,117.5,12575.0,113.9229,113.9325,112.7794,112.9139,12575.0
2022-10-05 10:05:00,117.41,117.71,117.21,117.53,7119.0,112.8274,113.1157,112.6352,112.9427,7119.0
2022-10-05 10:10:00,117.45,117.95,117.45,117.71,12794.0,112.8659,113.3464,112.8659,113.1157,12794.0
2022-10-05 10:15:00,117.68,117.78,117.22,117.33,11543.0,113.0869,113.183,112.6448,112.7506,11543.0
2022-10-05 10:20:00,117.36,117.53,116.91,116.97,12991.0,112.7794,112.9427,112.3469,112.4046,12991.0
2022-10-05 10:25:00,116.9,116.93,116.67,116.78,8883.0,112.3373,112.3662,112.1163,112.222,8883.0
2022-10-05 10:30:00,116.65,116.79,116.34,116.39,14116.0,112.0971,112.2316,111.7992,111.8472,14116.0
2022-10-05 10:35:00,116.35,116.54,116.28,116.44,13921.0,111.8088,111.9914,111.7415,111.8953,13921.0
2022-10-05 10:40:00,116.42,116.87,116.39,116.84,13735.0,111.8761,112.3085,111.8472,112.2797,13735.0
2022-10-05 10:45:00,116.65,117.1,116.65,116.91,6150.0,112.0971,112.5295,112.0971,112.3469,6150.0
2022-10-05 10:50:00,116.92,116.97,116.62,116.94,8402.0,112.3566,112.4046,112.0683,112.3758,8402.0
2022-10-05 10:55:00,116.89,116.93,116.49,116.5,6780.0,112.3277,112.3662,111.9433,111.953,6780.0
2022-10-05 11:00:00,116.51,116.96,116.49,116.96,13580.0,111.9626,112.395,111.9433,112.395,13580.0
2022-10-05 11:05:00,116.93,117.03,116.8,116.93,7488.0,112.3662,112.4623,112.2412,112.3662,7488.0
2022-10-05 11:10:00,116.94,116.94,116.58,116.61,12059.0,112.3758,112.3758,112.0298,112.0587,12059.0
2022-10-05 11:15:00,116.57,116.7,116.43,116.66,12645.0,112.0202,112.1451,111.8857,112.1067,12645.0
2022-10-05 11:20:00,116.69,116.75,116.47,116.66,6427.0,112.1355,112.1932,111.9241,112.1067,6427.0
2022-10-05 11:25:00,116.68,116.9,116.62,116.9,8541.0,112.1259,112.3373,112.0683,112.3373,8541.0
2022-10-05 11:30:00,116.79,117.03,116.74,116.94,8020.0,112.2316,112.4623,112.1836,112.3758,8020.0
2022-10-05 11:35:00,116.97,117.35,116.93,117.3,8212.0,112.4046,112.7698,112.3662,112.7217,8212.0
2022-10-05 11:40:00,117.31,117.34,117.18,117.25,4937.0,112.7313,112.7602,112.6064,112.6737,4937.0
2022-10-05 11:45:00,117.22,117.29,116.92,116.96,8043.0,112.6448,112.7121,112.3566,112.395,8043.0
2022-10-05 11:50:00,116.98,117.02,116.8,117.02,8313.0,112.4142,112.4527,112.2412,112.4527,8313.0
2022-10-05 11:55:00,117.01,117.02,116.86,116.95,7594.0,112.443,112.4527,112.2989,112.3854,7594.0
2022-10-05 12:00:00,116.94,116.96,116.57,116.65,7221.0,112.3758,112.395,112.0202,112.0971,7221.0
2022-10-05 12:05:00,116.68,117.15,116.66,117.11,8244.0,112.1259,112.5776,112.1067,112.5391,8244.0
2022-10-05 12:10:00,117.07,117.45,117.04,117.43,7952.0,112.5007,112.8659,112.4719,112.8467,7952.0
2022-10-05 12:15:00,117.45,117.84,117.4,117.74,7398.0,112.8659,113.2406,112.8178,113.1446,7398.0
2022-10-05 12:20:00,117.71,117.71,117.39,117.49,4455.0,113.1157,113.1157,112.8082,112.9043,4455.0
2022-10-05 12:25:00,117.46,117.46,117.33,117.4,4968.0,112.8755,112.8755,112.7506,112.8178,4968.0
2022-10-05 12:30:00,117.35,117.46,117.2,117.25,8200.0,112.7698,112.8755,112.6256,112.6737,8200.0
2022-10-05 12:35:00,117.21,117.33,117.16,117.21,8324.0,112.6352,112.7506,112.5872,112.6352,8324.0
2022-10-05 12:40:00,117.21,117.27,117.12,117.27,4467.0,112.6352,112.6929,112.5488,112.6929,4467.0
2022-10-05 12:45:00,117.22,117.63,117.2,117.63,7052.0,112.6448,113.0388,112.6256,113.0388,7052.0
2022-10-05 12:50:00,117.65,117.92,117.62,117.81,8799.0,113.0581,113.3175,113.0292,113.2118,8799.0
2022-10-05 12:55:00,117.79,117.82,117.56,117.56,7575.0,113.1926,113.2214,112.9716,112.9716,7575.0
2022-10-05 13:00:00,117.58,117.76,117.51,117.75,4307.0,112.9908,113.1638,112.9235,113.1542,4307.0
2022-10-05 13:05:00,117.75,117.99,117.73,117.83,4576.0,113.1542,113.3848,113.1349,113.231,4576.0
2022-10-05 13:10:00,117.83,117.98,117.78,117.98,3294.0,113.231,113.3752,113.183,113.3752,3294.0
2022-10-05 13:15:00,117.98,118.15,117.87,118.15,12943.0,113.3752,113.5386,113.2695,113.5386,12943.0
2022-10-05 13:20:00,118.18,118.37,118.14,118.14,7241.0,113.5674,113.75,113.5289,113.5289,7241.0
2022-10-05 13:25:00,118.11,118.11,118.01,118.02,3723.0,113.5001,113.5001,113.404,113.4136,3723.0
2022-10-05 13:30:00,118.02,118.07,117.88,117.88,2975.0,113.4136,113.4617,113.2791,113.2791,2975.0
2022-10-05 13:35:00,117.83,117.88,117.61,117.88,6236.0,113.231,113.2791,113.0196,113.2791,6236.0
2022-10-05 13:40:00,117.91,117.93,117.75,117.85,4273.0,113.3079,113.3271,113.1542,113.2503,4273.0
2022-10-05 13:45:00,117.82,118.01,117.76,117.95,4613.0,113.2214,113.404,113.1638,113.3464,4613.0
2022-10-05 13:50:00,117.93,118.02,117.79,117.82,5661.0,113.3271,113.4136,113.1926,113.2214,5661.0
2022-10-05 13:55:00,117.88,117.97,117.84,117.89,4316.0,113.2791,113.3656,113.2406,113.2887,4316.0
2022-10-05 14:00:00,117.91,118.15,117.86,118.15,4254.0,113.3079,113.5386,113.2599,113.5386,4254.0
2022-10-05 14:05:00,118.13,118.2,118.0,118.07,4250.0,113.5193,113.5866,113.3944,113.4617,4250.0
2022-10-05 14:10:00,118.06,118.37,118.02,118.3,9365.0,113.4521,113.75,113.4136,113.6827,9365.0
2022-10-05 14:15:00,118.27,118.32,118.0,118.24,6788.0,113.6539,113.7019,113.3944,113.625,6788.0
2022-10-05 14:20:00,118.18,118.23,118.09,118.23,6617.0,113.5674,113.6154,113.4809,113.6154,6617.0
2022-10-05 14:25:00,118.23,118.23,118.02,118.15,6405.0,113.6154,113.6154,113.4136,113.5386,6405.0
2022-10-05 14:30:00,118.14,118.29,118.04,118.08,8775.0,113.5289,113.6731,113.4328,113.4713,8775.0
2022-10-05 14:35:00,118.08,118.31,118.08,118.21,3884.0,113.4713,113.6923,113.4713,113.5962,3884.0
2022-10-05 14:40:00,118.19,118.29,118.09,118.25,5002.0,113.577,113.6731,113.4809,113.6346,5002.0
2022-10-05 14:45:00,118.25,118.44,118.25,118.29,8532.0,113.6346,113.8172,113.6346,113.6731,8532.0
2022-10-05 14:50:00,118.3,118.49,118.21,118.37,4623.0,113.6827,113.8653,113.5962,113.75,4623.0
2022-10-05 14:55:00,118.38,118.4,118.26,118.29,4241.0,113.7596,113.7788,113.6443,113.6731,4241.0
2022-10-05 15:00:00,118.31,118.68,118.31,118.58,10429.0,113.6923,114.0479,113.6923,113.9518,10429.0
2022-10-05 15:05:00,118.54,118.55,118.34,118.44,7238.0,113.9133,113.9229,113.7211,113.8172,7238.0
2022-10-05 15:10:00,118.41,118.68,118.37,118.68,7876.0,113.7884,114.0479,113.75,114.0479,7876.0
2022-10-05 15:15:00,118.68,118.77,118.57,118.66,13774.0,114.0479,114.1344,113.9422,114.0286,13774.0
2022-10-05 15:20:00,118.67,118.7,118.48,118.59,6373.0,114.0383,114.0671,113.8557,113.9614,6373.0
2022-10-05 15:25:00,118.57,118.59,118.41,118.47,10237.0,113.9422,113.9614,113.7884,113.8461,10237.0
2022-10-05 15:30:00,118.44,118.58,118.43,118.51,15569.0,113.8172,113.9518,113.8076,113.8845,15569.0
2022-10-05 15:35:00,118.51,118.67,118.49,118.52,13399.0,113.8845,114.0383,113.8653,113.8941,13399.0
2022-10-05 15:40:00,118.47,118.55,118.39,118.43,18111.0,113.8461,113.9229,113.7692,113.8076,18111.0
2022-10-05 15:45:00,118.4,118.56,118.13,118.23,20607.0,113.7788,113.9325,113.5193,113.6154,20607.0
2022-10-05 15:50:00,118.23,118.23,117.75,117.8,35469.0,113.6154,113.6154,113.1542,113.2022,35469.0
2022-10-05 15:55:00,117.81,117.99,117.73,117.95,94382.0,113.2118,113.3848,113.1349,113.3464,94382.0
2022-10-06 09:30:00,116.18,118.49,116.18,118.48,40641.0,111.6454,113.8653,111.6454,113.8557,40641.0
2022-10-06 09:35:00,118.49,119.36,118.21,119.3,25516.0,113.8653,114.7013,113.5962,114.6437,25516.0
2022-10-06 09:40:00,119.24,120.47,119.24,120.2,25076.0,114.586,115.768,114.586,115.5085,25076.0
2022-10-06 09:45:00,120.15,120.41,119.22,119.41,34982.0,115.4605,115.7103,114.5668,114.7494,34982.0
2022-10-06 09:50:00,119.35,119.69,119.13,119.61,15029.0,114.6917,115.0184,114.4803,114.9416,15029.0
2022-10-06 09:55:00,119.65,119.65,119.2,119.24,11055.0,114.98,114.98,114.5476,114.586,11055.0
2022-10-06 10:00:00,119.31,119.31,118.69,119.22,17636.0,114.6533,114.6533,114.0575,114.5668,17636.0
2022-10-06 10:05:00,119.1,119.11,118.35,118.77,18066.0,114.4515,114.4611,113.7307,114.1344,18066.0
2022-10-06 10:10:00,118.75,119.19,118.53,119.08,23205.0,114.1151,114.538,113.9037,114.4323,23205.0
2022-10-06 10:15:00,119.1,119.63,119.09,119.46,19082.0,114.4515,114.9608,114.4419,114.7974,19082.0
2022-10-06 10:20:00,119.46,119.46,119.12,119.12,10079.0,114.7974,114.7974,114.4707,114.4707,10079.0
2022-10-06 10:25:00,119.02,119.59,118.82,118.91,17822.0,114.3746,114.9223,114.1824,114.2689,17822.0
2022-10-06 10:30:00,118.85,119.24,118.76,119.03,18137.0,114.2112,114.586,114.1247,114.3842,18137.0
2022-10-06 10:35:00,118.92,119.11,118.88,119.05,20263.0,114.2785,114.4611,114.2401,114.4034,20263.0
2022-10-06 10:40:00,119.07,119.59,119.07,119.51,14457.0,114.4226,114.9223,114.4226,114.8455,14457.0
2022-10-06 10:45:00,119.5,120.05,119.32,120.05,17905.0,114.8359,115.3644,114.6629,115.3644,17905.0
2022-10-06 10:50:00,120.05,120.21,119.86,120.17,12073.0,115.3644,115.5181,115.1818,115.4797,12073.0
2022-10-06 10:55:00,120.12,120.2,119.84,119.98,16401.0,115.4317,115.5085,115.1626,115.2971,16401.0
2022-10-06 11:00:00,120.02,120.02,119.35,119.39,7990.0,115.3356,115.3356,114.6917,114.7302,7990.0
2022-10-06 11:05:00,119.4,119.56,119.34,119.38,10679.0,114.7398,114.8935,114.6821,114.7205,10679.0
2022-10-06 11:10:00,119.39,119.51,119.19,119.2,26671.0,114.7302,114.8455,114.538,114.5476,26671.0
2022-10-06 11:15:00,119.24,119.36,118.86,119.29,15356.0,114.586,114.7013,114.2208,114.6341,15356.0
2022-10-06 11:20:00,119.28,119.66,119.24,119.44,9347.0,114.6244,114.9896,114.586,114.7782,9347.0
2022-10-06 11:25:00,119.39,119.53,119.21,119.4,8401.0,114.7302,114.8647,114.5572,114.7398,8401.0
2022-10-06 11:30:00,119.36,119.4,119.18,119.28,17060.0,114.7013,114.7398,114.5283,114.6244,17060.0
2022-10-06 11:35:00,119.31,119.77,119.31,119.55,15827.0,114.6533,115.0953,114.6533,114.8839,15827.0
2022-10-06 11:40:00,119.51,119.86,119.48,119.84,8831.0,114.8455,115.1818,114.8166,115.1626,8831.0
2022-10-06 11:45:00,119.78,119.89,119.66,119.73,11334.0,115.1049,115.2106,114.9896,115.0569,11334.0
2022-10-06 11:50:00,119.68,120.05,119.67,119.85,9538.0,115.0088,115.3644,114.9992,115.1722,9538.0
2022-10-06 11:55:00,119.81,119.91,119.02,119.07,12284.0,115.1338,115.2299,114.3746,114.4226,12284.0
2022-10-06 12:00:00,119.01,119.23,118.81,118.81,12147.0,114.365,114.5764,114.1728,114.1728,12147.0
2022-10-06 12:05:00,118.84,119.04,118.82,118.98,6910.0,114.2016,114.3938,114.1824,114.3362,6910.0
2022-10-06 12:10:00,119.05,119.1,118.79,118.88,12775.0,114.4034,114.4515,114.1536,114.2401,12775.0
2022-10-06 12:15:00,118.91,119.02,118.69,118.94,13321.0,114.2689,114.3746,114.0575,114.2977,13321.0
2022-10-06 12:20:00,119.01,119.16,118.91,119.07,9177.0,114.365,114.5091,114.2689,114.4226,9177.0
2022-10-06 12:25:00,119.08,119.17,118.94,119.14,17368.0,114.4323,114.5187,114.2977,114.4899,17368.0
2022-10-06 12:30:00,119.12,119.12,118.81,119.05,18100.0,114.4707,114.4707,114.1728,114.4034,18100.0
2022-10-06 12:35:00,119.04,119.1,118.9,118.97,7400.0,114.3938,114.4515,114.2593,114.3265,7400.0
2022-10-06 12:40:00,118.97,119.22,118.92,119.15,10525.0,114.3265,114.5668,114.2785,114.4995,10525.0
2022-10-06 12:45:00,119.16,119.3,119.08,119.11,14197.0,114.5091,114.6437,114.4323,114.4611,14197.0
2022-10-06 12:50:00,119.02,119.16,118.96,119.02,5749.0,114.3746,114.5091,114.3169,114.3746,5749.0
2022-10-06 12:55:00,119.01,119.05,118.7,118.7,13721.0,114.365,114.4034,114.0671,114.0671,13721.0
2022-10-06 13:00:00,118.78,118.8,118.55,118.55,8554.0,114.144,114.1632,113.9229,113.9229,8554.0
2022-10-06 13:05:00,118.61,118.61,118.03,118.04,27875.0,113.9806,113.9806,113.4232,113.4328,27875.0
2022-10-06 13:10:00,118.04,118.63,117.96,118.63,14697.0,113.4328,113.9998,113.356,113.9998,14697.0
2022-10-06 13:15:00,118.67,118.75,118.65,118.71,3605.0,114.0383,114.1151,114.019,114.0767,3605.0
2022-10-06 13:20:00,118.71,118.82,118.54,118.64,6479.0,114.0767,114.1824,113.9133,114.0094,6479.0
2022-10-06 13:25:00,118.62,118.78,118.57,118.78,6085.0,113.9902,114.144,113.9422,114.144,6085.0
2022-10-06 13:30:00,118.72,118.73,118.51,118.61,4139.0,114.0863,114.0959,113.8845,113.9806,4139.0
2022-10-06 13:35:00,118.59,118.6,118.48,118.54,4968.0,113.9614,113.971,113.8557,113.9133,4968.0
2022-10-06 13:40:00,118.58,118.79,118.58,118.79,4965.0,113.9518,114.1536,113.9518,114.1536,4965.0
2022-10-06 13:45:00,118.76,118.77,118.63,118.73,5597.0,114.1247,114.1344,113.9998,114.0959,5597.0
2022-10-06 13:50:00,118.74,118.77,118.56,118.61,3594.0,114.1055,114.1344,113.9325,113.9806,3594.0
2022-10-06 13:55:00,118.62,118.65,118.46,118.46,5887.0,113.9902,114.019,113.8365,113.8365,5887.0
2022-10-06 14:00:00,118.41,118.44,118.22,118.25,6709.0,113.7884,113.8172,113.6058,113.6346,6709.0
2022-10-06 14:05:00,118.27,118.3,117.96,118.03,18655.0,113.6539,113.6827,113.356,113.4232,18655.0
2022-10-06 14:10:00,118.06,118.06,117.8,117.81,12303.0,113.4521,113.4521,113.2022,113.2118,12303.0
2022-10-06 14:15:00,117.81,117.81,117.47,117.52,17603.0,113.2118,113.2118,112.8851,112.9331,17603.0
2022-10-06 14:20:00,117.53,117.69,117.5,117.66,6715.0,112.9427,113.0965,112.9139,113.0677,6715.0
2022-10-06 14:25:00,117.66,117.74,117.57,117.63,9539.0,113.0677,113.1446,112.9812,113.0388,9539.0
2022-10-06 14:30:00,117.62,117.88,117.6,117.76,6722.0,113.0292,113.2791,113.01,113.1638,6722.0
2022-10-06 14:35:00,117.75,118.04,117.75,118.0,6182.0,113.1542,113.4328,113.1542,113.3944,6182.0
2022-10-06 14:40:00,118.0,118.11,117.93,117.94,7625.0,113.3944,113.5001,113.3271,113.3367,7625.0
2022-10-06 14:45:00,117.94,117.94,117.68,117.69,10677.0,113.3367,113.3367,113.0869,113.0965,10677.0
2022-10-06 14:50:00,117.64,117.67,117.26,117.63,7371.0,113.0485,113.0773,112.6833,113.0388,7371.0
2022-10-06 14:55:00,117.67,117.76,117.6,117.65,10380.0,113.0773,113.1638,113.01,113.0581,10380.0
2022-10-06 15:00:00,117.67,117.95,117.67,117.94,8326.0,113.0773,113.3464,113.0773,113.3367,8326.0
2022-10-06 15:05:00,117.94,117.99,117.82,117.98,7036.0,113.3367,113.3848,113.2214,113.3752,7036.0
2022-10-06 15:10:00,118.01,118.01,117.7,117.83,7099.0,113.404,113.404,113.1061,113.231,7099.0
2022-10-06 15:15:00,117.86,117.89,117.56,117.62,9910.0,113.2599,113.2887,112.9716,113.0292,9910.0
2022-10-06 15:20:00,117.59,117.95,117.55,117.88,10363.0,113.0004,113.3464,112.962,113.2791,10363.0
2022-10-06 15:25:00,117.92,118.18,117.91,118.04,9872.0,113.3175,113.5674,113.3079,113.4328,9872.0
2022-10-06 15:30:00,118.05,118.07,117.6,117.77,22572.0,113.4425,113.4617,113.01,113.1734,22572.0
2022-10-06 15:35:00,117.76,118.13,117.73,117.97,23407.0,113.1638,113.5193,113.1349,113.3656,23407.0
2022-10-06 15:40:00,117.95,118.11,117.92,118.05,17881.0,113.3464,113.5001,113.3175,113.4425,17881.0
2022-10-06 15:45:00,118.01,118.13,117.69,117.77,29172.0,113.404,113.5193,113.0965,113.1734,29172.0
2022-10-06 15:50:00,117.73,117.86,117.59,117.79,37384.0,113.1349,113.2599,113.0004,113.1926,37384.0
2022-10-06 15:55:00,117.8,118.13,117.78,117.81,128922.0,113.2022,113.5193,113.183,113.2118,128922.0
2022-10-07 09:30:00,117.0,117.23,115.69,116.89,49756.0,112.4334,112.6545,111.1746,112.3277,49756.0
2022-10-07 09:35:00,116.91,117.45,116.43,116.5,17711.0,112.3469,112.8659,111.8857,111.953,17711.0
2022-10-07 09:40:00,116.51,117.1,115.88,115.99,34031.0,111.9626,112.5295,111.3571,111.4629,34031.0
2022-10-07 09:45:00,116.01,116.18,115.67,115.73,11454.0,111.4821,111.6454,111.1553,111.213,11454.0
2022-10-07 09:50:00,115.68,115.97,115.34,115.45,25297.0,111.165,111.4436,110.8382,110.9439,25297.0
2022-10-07 09:55:00,115.34,115.77,115.3,115.32,14628.0,110.8382,111.2514,110.7998,110.819,14628.0
2022-10-07 10:00:00,115.41,115.75,115.13,115.19,10495.0,110.9055,111.2322,110.6364,110.6941,10495.0
2022-10-07 10:05:00,115.23,115.63,115.07,115.61,17400.0,110.7325,111.1169,110.5788,111.0977,17400.0
2022-10-07 10:10:00,115.55,115.72,115.42,115.62,14555.0,111.04,111.2034,110.9151,111.1073,14555.0
2022-10-07 10:15:00,115.56,116.43,115.51,116.35,7618.0,111.0496,111.8857,111.0016,111.8088,7618.0
2022-10-07 10:20:00,116.34,116.57,116.16,116.26,16938.0,111.7992,112.0202,111.6262,111.7223,16938.0
2022-10-07 10:25:00,116.31,116.4,116.22,116.25,4964.0,111.7704,111.8569,111.6839,111.7127,4964.0
2022-10-07 10:30:00,116.39,116.41,116.19,116.25,7609.0,111.8472,111.8665,111.6551,111.7127,7609.0
2022-10-07 10:35:00,116.29,116.31,115.99,116.23,10115.0,111.7511,111.7704,111.4629,111.6935,10115.0
2022-10-07 10:40:00,116.26,116.71,116.23,116.59,16046.0,111.7223,112.1548,111.6935,112.0394,16046.0
2022-10-07 10:45:00,116.63,117.06,116.62,117.05,8898.0,112.0779,112.4911,112.0683,112.4815,8898.0
2022-10-07 10:50:00,116.99,117.24,116.71,117.22,6419.0,112.4238,112.6641,112.1548,112.6448,6419.0
2022-10-07 10:55:00,117.18,117.36,117.05,117.09,5876.0,112.6064,112.7794,112.4815,112.5199,5876.0
2022-10-07 11:00:00,117.1,117.28,117.06,117.23,5984.0,112.5295,112.7025,112.4911,112.6545,5984.0
2022-10-07 11:05:00,117.19,117.2,116.79,116.79,8408.0,112.616,112.6256,112.2316,112.2316,8408.0
2022-10-07 11:10:00,116.77,116.95,116.64,116.65,11181.0,112.2124,112.3854,112.0875,112.0971,11181.0
2022-10-07 11:15:00,116.62,116.62,116.36,116.36,7712.0,112.0683,112.0683,111.8184,111.8184,7712.0
2022-10-07 11:20:00,116.4,116.57,116.37,116.54,4627.0,111.8569,112.0202,111.828,111.9914,4627.0
2022-10-07 11:25:00,116.51,116.78,116.46,116.73,5893.0,111.9626,112.222,111.9145,112.174,5893.0
2022-10-07 11:30:00,116.8,116.8,116.27,116.34,5583.0,112.2412,112.2412,111.7319,111.7992,5583.0
2022-10-07 11:35:00,116.31,116.63,116.27,116.36,17756.0,111.7704,112.0779,111.7319,111.8184,17756.0
2022-10-07 11:40:00,116.33,116.38,116.13,116.17,4678.0,111.7896,111.8376,111.5974,111.6358,4678.0
2022-10-07 11:45:00,116.14,116.16,115.91,115.94,4614.0,111.607,111.6262,111.386,111.4148,4614.0
2022-10-07 11:50:00,115.86,116.2,115.86,116.19,6619.0,111.3379,111.6647,111.3379,111.6551,6619.0
2022-10-07 11:55:00,116.19,116.42,116.18,116.4,4672.0,111.6551,111.8761,111.6454,111.8569,4672.0
2022-10-07 12:00:00,116.43,116.56,116.35,116.54,3914.0,111.8857,112.0106,111.8088,111.9914,3914.0
2022-10-07 12:05:00,116.5,116.54,116.28,116.32,4865.0,111.953,111.9914,111.7415,111.78,4865.0
2022-10-07 12:10:00,116.32,116.52,116.22,116.27,4000.0,111.78,111.9722,111.6839,111.7319,4000.0
2022-10-07 12:15:00,116.23,116.27,116.19,116.27,2319.0,111.6935,111.7319,111.6551,111.7319,2319.0
2022-10-07 12:20:00,116.27,116.28,115.86,115.87,3689.0,111.7319,111.7415,111.3379,111.3475,3689.0
2022-10-07 12:25:00,115.88,115.99,115.77,115.99,11137.0,111.3571,111.4629,111.2514,111.4629,11137.0
2022-10-07 12:30:00,116.0,116.06,115.89,115.92,5281.0,111.4725,111.5301,111.3668,111.3956,5281.0
2022-10-07 12:35:00,115.96,115.96,115.75,115.83,7192.0,111.434,111.434,111.2322,111.3091,7192.0
2022-10-07 12:40:00,115.82,115.84,115.62,115.71,7000.0,111.2995,111.3187,111.1073,111.1938,7000.0
2022-10-07 12:45:00,115.74,115.74,115.61,115.64,4639.0,111.2226,111.2226,111.0977,111.1265,4639.0
2022-10-07 12:50:00,115.59,115.75,115.54,115.65,7155.0,111.0785,111.2322,111.0304,111.1361,7155.0
2022-10-07 12:55:00,115.65,115.75,115.65,115.75,4105.0,111.1361,111.2322,111.1361,111.2322,4105.0
2022-10-07 13:00:00,115.76,115.84,115.65,115.73,5551.0,111.2418,111.3187,111.1361,111.213,5551.0
2022-10-07 13:05:00,115.72,115.74,115.66,115.71,3469.0,111.2034,111.2226,111.1457,111.1938,3469.0
2022-10-07 13:10:00,115.74,115.97,115.64,115.94,7675.0,111.2226,111.4436,111.1265,111.4148,7675.0
2022-10-07 13:15:00,115.97,116.2,115.96,116.19,10208.0,111.4436,111.6647,111.434,111.6551,10208.0
2022-10-07 13:20:00,116.12,116.17,116.0,116.01,4501.0,111.5878,111.6358,111.4725,111.4821,4501.0
2022-10-07 13:25:00,116.01,116.11,115.95,115.99,10107.0,111.4821,111.5782,111.4244,111.4629,10107.0
2022-10-07 13:30:00,115.93,116.09,115.86,116.05,5506.0,111.4052,111.559,111.3379,111.5205,5506.0
2022-10-07 13:35:00,116.08,116.08,115.92,116.01,7710.0,111.5493,111.5493,111.3956,111.4821,7710.0
2022-10-07 13:40:00,116.0,116.12,115.98,116.02,8111.0,111.4725,111.5878,111.4532,111.4917,8111.0
2022-10-07 13:45:00,115.99,116.1,115.93,115.94,6961.0,111.4629,111.5686,111.4052,111.4148,6961.0
2022-10-07 13:50:00,115.97,116.03,115.8,115.8,7391.0,111.4436,111.5013,111.2803,111.2803,7391.0
2022-10-07 13:55:00,115.82,115.87,115.3,115.3,12033.0,111.2995,111.3475,110.7998,110.7998,12033.0
2022-10-07 14:00:00,115.26,115.44,115.17,115.31,15778.0,110.7613,110.9343,110.6749,110.8094,15778.0
2022-10-07 14:05:00,115.28,115.41,115.16,115.19,15506.0,110.7806,110.9055,110.6653,110.6941,15506.0
2022-10-07 14:10:00,115.2,115.2,114.88,115.1,30747.0,110.7037,110.7037,110.3962,110.6076,30747.0
2022-10-07 14:15:00,115.12,115.15,114.99,115.07,17659.0,110.6268,110.6556,110.5019,110.5788,17659.0
2022-10-07 14:20:00,115.07,115.22,114.87,114.87,24245.0,110.5788,110.7229,110.3866,110.3866,24245.0
2022-10-07 14:25:00,114.91,114.97,114.81,114.83,14491.0,110.425,110.4827,110.3289,110.3481,14491.0
2022-10-07 14:30:00,114.85,115.0,114.69,114.88,18305.0,110.3674,110.5115,110.2136,110.3962,18305.0
2022-10-07 14:35:00,114.92,115.15,114.9,114.97,15052.0,110.4346,110.6556,110.4154,110.4827,15052.0
2022-10-07 14:40:00,114.97,115.01,114.66,114.66,14040.0,110.4827,110.5211,110.1848,110.1848,14040.0
2022-10-07 14:45:00,114.66,114.7,114.53,114.67,16873.0,110.1848,110.2232,110.0598,110.1944,16873.0
2022-10-07 14:50:00,114.68,114.73,114.52,114.61,16663.0,110.204,110.252,110.0502,110.1367,16663.0
2022-10-07 14:55:00,114.63,114.67,114.54,114.58,17386.0,110.1559,110.1944,110.0695,110.1079,17386.0
2022-10-07 15:00:00,114.55,114.74,114.51,114.7,20685.0,110.0791,110.2616,110.0406,110.2232,20685.0
2022-10-07 15:05:00,114.67,114.71,114.63,114.7,19007.0,110.1944,110.2328,110.1559,110.2232,19007.0
2022-10-07 15:10:00,114.67,114.84,114.45,114.46,18353.0,110.1944,110.3577,109.983,109.9926,18353.0
2022-10-07 15:15:00,114.42,114.59,114.4,114.49,27788.0,109.9541,110.1175,109.9349,110.0214,27788.0
2022-10-07 15:20:00,114.48,114.52,114.18,114.32,28077.0,110.0118,110.0502,109.7235,109.858,28077.0
2022-10-07 15:25:00,114.32,114.38,114.08,114.18,32431.0,109.858,109.9157,109.6274,109.7235,32431.0
2022-10-07 15:30:00,114.17,114.26,113.94,114.19,55970.0,109.7139,109.8004,109.4929,109.7331,55970.0
2022-10-07 15:35:00,114.16,114.39,114.15,114.39,24210.0,109.7043,109.9253,109.6947,109.9253,24210.0
2022-10-07 15:40:00,114.36,114.62,114.29,114.53,22347.0,109.8965,110.1463,109.8292,110.0598,22347.0
2022-10-07 15:45:00,114.5,114.6,114.25,114.29,24581.0,110.031,110.1271,109.7908,109.8292,24581.0
2022-10-07 15:50:00,114.32,114.68,114.32,114.6,43428.0,109.858,110.204,109.858,110.1271,43428.0
2022-10-07 15:55:00,114.57,115.05,114.45,115.0,131989.0,110.0983,110.5595,109.983,110.5115,131989.0
2022-10-10 09:30:00,117.16,117.59,116.19,117.59,36286.0,112.5872,113.0004,111.6551,113.0004,36286.0
2022-10-10 09:35:00,117.74,118.23,117.46,117.96,12724.0,113.1446,113.6154,112.8755,113.356,12724.0
2022-10-10 09:40:00,117.91,118.59,117.79,117.84,18464.0,113.3079,113.9614,113.1926,113.2406,18464.0
2022-10-10 09:45:00,117.95,118.41,117.79,118.08,9850.0,113.3464,113.7884,113.1926,113.4713,9850.0
2022-10-10 09:50:00,118.11,118.23,116.83,116.99,13510.0,113.5001,113.6154,112.2701,112.4238,13510.0
2022-10-10 09:55:00,117.0,117.14,116.66,116.72,11989.0,112.4334,112.568,112.1067,112.1644,11989.0
2022-10-10 10:00:00,116.73,116.77,116.16,116.25,27867.0,112.174,112.2124,111.6262,111.7127,27867.0
2022-10-10 10:05:00,116.3,117.01,116.3,116.86,17846.0,111.7608,112.443,111.7608,112.2989,17846.0
2022-10-10 10:10:00,116.93,117.2,116.8,117.06,6977.0,112.3662,112.6256,112.2412,112.4911,6977.0
2022-10-10 10:15:00,117.01,117.42,116.95,117.24,19483.0,112.443,112.837,112.3854,112.6641,19483.0
2022-10-10 10:20:00,117.32,117.39,117.05,117.16,23510.0,112.7409,112.8082,112.4815,112.5872,23510.0
2022-10-10 10:25:00,117.18,117.88,116.97,117.87,23551.0,112.6064,113.2791,112.4046,113.2695,23551.0
2022-10-10 10:30:00,117.82,118.17,117.73,117.95,9309.0,113.2214,113.5578,113.1349,113.3464,9309.0
2022-10-10 10:35:00,117.93,117.94,117.33,117.36,5816.0,113.3271,113.3367,112.7506,112.7794,5816.0
2022-10-10 10:40:00,117.36,117.56,117.31,117.4,5360.0,112.7794,112.9716,112.7313,112.8178,5360.0
2022-10-10 10:45:00,117.44,117.49,117.01,117.2,6698.0,112.8563,112.9043,112.443,112.6256,6698.0
2022-10-10 10:50:00,117.16,117.21,116.71,116.82,4476.0,112.5872,112.6352,112.1548,112.2605,4476.0
2022-10-10 10:55:00,116.72,116.88,116.6,116.8,12817.0,112.1644,112.3181,112.049,112.2412,12817.0
2022-10-10 11:00:00,116.77,116.77,116.37,116.37,7795.0,112.2124,112.2124,111.828,111.828,7795.0
2022-10-10 11:05:00,116.35,116.82,116.28,116.81,6421.0,111.8088,112.2605,111.7415,112.2509,6421.0
2022-10-10 11:10:00,116.79,117.2,116.79,117.12,5952.0,112.2316,112.6256,112.2316,112.5488,5952.0
2022-10-10 11:15:00,117.21,117.29,117.02,117.26,9001.0,112.6352,112.7121,112.4527,112.6833,9001.0
2022-10-10 11:20:00,117.2,117.72,117.14,117.59,5771.0,112.6256,113.1253,112.568,113.0004,5771.0
2022-10-10 11:25:00,117.59,117.61,117.34,117.53,3400.0,113.0004,113.0196,112.7602,112.9427,3400.0
2022-10-10 11:30:00,117.56,117.56,117.27,117.39,2710.0,112.9716,112.9716,112.6929,112.8082,2710.0
2022-10-10 11:35:00,117.32,117.32,117.11,117.14,2936.0,112.7409,112.7409,112.5391,112.568,2936.0
2022-10-10 11:40:00,117.08,117.28,117.0,117.28,4711.0,112.5103,112.7025,112.4334,112.7025,4711.0
2022-10-10 11:45:00,117.23,117.52,117.2,117.5,3214.0,112.6545,112.9331,112.6256,112.9139,3214.0
2022-10-10 11:50:00,117.54,117.85,117.54,117.8,6120.0,112.9524,113.2503,112.9524,113.2022,6120.0
2022-10-10 11:55:00,117.88,118.11,117.86,117.9,5374.0,113.2791,113.5001,113.2599,113.2983,5374.0
2022-10-10 12:00:00,117.86,117.86,117.64,117.66,6743.0,113.2599,113.2599,113.0485,113.0677,6743.0
2022-10-10 12:05:00,117.67,117.72,117.36,117.46,2557.0,113.0773,113.1253,112.7794,112.8755,2557.0
2022-10-10 12:10:00,117.45,117.46,117.24,117.4,3443.0,112.8659,112.8755,112.6641,112.8178,3443.0
2022-10-10 12:15:00,117.37,117.37,117.23,117.23,2369.0,112.789,112.789,112.6545,112.6545,2369.0
2022-10-10 12:20:00,117.22,117.22,116.79,116.89,7702.0,112.6448,112.6448,112.2316,112.3277,7702.0
2022-10-10 12:25:00,116.85,116.98,116.72,116.77,4200.0,112.2893,112.4142,112.1644,112.2124,4200.0
2022-10-10 12:30:00,116.78,116.83,116.64,116.66,2637.0,112.222,112.2701,112.0875,112.1067,2637.0
2022-10-10 12:35:00,116.52,116.83,116.51,116.83,2475.0,111.9722,112.2701,111.9626,112.2701,2475.0
2022-10-10 12:40:00,116.83,116.93,116.81,116.91,2699.0,112.2701,112.3662,112.2509,112.3469,2699.0
2022-10-10 12:45:00,116.86,116.91,116.81,116.86,5542.0,112.2989,112.3469,112.2509,112.2989,5542.0
2022-10-10 12:50:00,116.75,116.77,116.67,116.73,2343.0,112.1932,112.2124,112.1163,112.174,2343.0
2022-10-10 12:55:00,116.74,116.86,116.64,116.71,3438.0,112.1836,112.2989,112.0875,112.1548,3438.0
2022-10-10 13:00:00,116.71,116.76,116.65,116.71,6775.0,112.1548,112.2028,112.0971,112.1548,6775.0
2022-10-10 13:05:00,116.68,116.81,116.65,116.81,4903.0,112.1259,112.2509,112.0971,112.2509,4903.0
2022-10-10 13:10:00,116.81,117.14,116.76,117.01,5129.0,112.2509,112.568,112.2028,112.443,5129.0
2022-10-10 13:15:00,117.03,117.1,116.84,116.92,4349.0,112.4623,112.5295,112.2797,112.3566,4349.0
2022-10-10 13:20:00,116.98,117.0,116.86,116.87,6037.0,112.4142,112.4334,112.2989,112.3085,6037.0
2022-10-10 13:25:00,116.83,117.11,116.83,117.11,3050.0,112.2701,112.5391,112.2701,112.5391,3050.0
2022-10-10 13:30:00,117.11,117.37,117.09,117.35,2986.0,112.5391,112.789,112.5199,112.7698,2986.0
2022-10-10 13:35:00,117.38,117.54,117.38,117.48,7917.0,112.7986,112.9524,112.7986,112.8947,7917.0
2022-10-10 13:40:00,117.52,117.53,117.43,117.52,2919.0,112.9331,112.9427,112.8467,112.9331,2919.0
2022-10-10 13:45:00,117.5,118.2,117.5,118.06,5272.0,112.9139,113.5866,112.9139,113.4521,5272.0
2022-10-10 13:50:00,118.02,118.44,118.02,118.36,5670.0,113.4136,113.8172,113.4136,113.7404,5670.0
2022-10-10 13:55:00,118.35,118.36,118.17,118.18,1633.0,113.7307,113.7404,113.5578,113.5674,1633.0
2022-10-10 14:00:00,118.21,118.22,118.05,118.07,8752.0,113.5962,113.6058,113.4425,113.4617,8752.0
2022-10-10 14:05:00,118.01,118.02,117.88,117.88,3675.0,113.404,113.4136,113.2791,113.2791,3675.0
2022-10-10 14:10:00,117.85,117.88,117.7,117.74,4308.0,113.2503,113.2791,113.1061,113.1446,4308.0
2022-10-10 14:15:00,117.6,117.74,117.6,117.68,5432.0,113.01,113.1446,113.01,113.0869,5432.0
2022-10-10 14:20:00,117.68,117.8,117.48,117.56,2737.0,113.0869,113.2022,112.8947,112.9716,2737.0
2022-10-10 14:25:00,117.57,117.6,117.46,117.55,2041.0,112.9812,113.01,112.8755,112.962,2041.0
2022-10-10 14:30:00,117.52,117.91,117.49,117.81,4168.0,112.9331,113.3079,112.9043,113.2118,4168.0
2022-10-10 14:35:00,117.75,117.81,117.74,117.74,1393.0,113.1542,113.2118,113.1446,113.1446,1393.0
2022-10-10 14:40:00,117.9,117.91,117.84,117.88,2719.0,113.2983,113.3079,113.2406,113.2791,2719.0
2022-10-10 14:45:00,117.83,117.85,117.64,117.71,3233.0,113.231,113.2503,113.0485,113.1157,3233.0
2022-10-10 14:50:00,117.7,117.91,117.69,117.91,3534.0,113.1061,113.3079,113.0965,113.3079,3534.0
2022-10-10 14:55:00,117.9,117.93,117.73,117.73,4424.0,113.2983,113.3271,113.1349,113.1349,4424.0
2022-10-10 15:00:00,117.76,117.92,117.62,117.77,2980.0,113.1638,113.3175,113.0292,113.1734,2980.0
2022-10-10 15:05:00,117.76,118.02,117.71,118.02,4180.0,113.1638,113.4136,113.1157,113.4136,4180.0
2022-10-10 15:10:00,118.0,118.3,117.98,118.28,7041.0,113.3944,113.6827,113.3752,113.6635,7041.0
2022-10-10 15:15:00,118.32,118.62,118.29,118.47,8621.0,113.7019,113.9902,113.6731,113.8461,8621.0
2022-10-10 15:20:00,118.46,118.51,118.29,118.29,5717.0,113.8365,113.8845,113.6731,113.6731,5717.0
2022-10-10 15:25:00,118.31,118.32,117.94,117.96,5288.0,113.6923,113.7019,113.3367,113.356,5288.0
2022-10-10 15:30:00,117.94,118.25,117.88,118.23,7494.0,113.3367,113.6346,113.2791,113.6154,7494.0
2022-10-10 15:35:00,118.23,118.5,118.21,118.32,11052.0,113.6154,113.8749,113.5962,113.7019,11052.0
2022-10-10 15:40:00,118.34,118.41,118.18,118.21,7443.0,113.7211,113.7884,113.5674,113.5962,7443.0
2022-10-10 15:45:00,118.22,118.5,118.15,118.4,16805.0,113.6058,113.8749,113.5386,113.7788,16805.0
2022-10-10 15:50:00,118.4,118.5,118.07,118.47,18071.0,113.7788,113.8749,113.4617,113.8461,18071.0
2022-10-10 15:55:00,118.42,118.45,118.03,118.07,48049.0,113.798,113.8268,113.4232,113.4617,48049.0
2022-10-11 09:30:00,116.97,118.27,116.4,118.27,69006.0,112.4046,113.6539,111.8569,113.6539,69006.0
2022-10-11 09:35:00,118.17,119.55,117.94,118.74,18832.0,113.5578,114.8839,113.3367,114.1055,18832.0
2022-10-11 09:40:00,118.84,119.53,118.83,119.5,6483.0,114.2016,114.8647,114.192,114.8359,6483.0
2022-10-11 09:45:00,119.41,120.2,119.24,119.94,22680.0,114.7494,115.5085,114.586,115.2587,22680.0
2022-10-11 09:50:00,120.0,120.0,118.95,119.06,21948.0,115.3163,115.3163,114.3073,114.413,21948.0
2022-10-11 09:55:00,118.97,119.1,118.42,118.42,20937.0,114.3265,114.4515,113.798,113.798,20937.0
2022-10-11 10:00:00,118.45,118.45,117.93,118.25,11660.0,113.8268,113.8268,113.3271,113.6346,11660.0
2022-10-11 10:05:00,118.17,118.17,117.77,117.91,19909.0,113.5578,113.5578,113.1734,113.3079,19909.0
2022-10-11 10:10:00,117.91,118.06,117.56,118.04,30561.0,113.3079,113.4521,112.9716,113.4328,30561.0
2022-10-11 10:15:00,118.06,118.43,117.93,117.93,28250.0,113.4521,113.8076,113.3271,113.3271,28250.0
2022-10-11 10:20:00,117.77,118.14,117.64,118.09,11163.0,113.1734,113.5289,113.0485,113.4809,11163.0
2022-10-11 10:25:00,118.08,118.61,118.0,118.55,8925.0,113.4713,113.9806,113.3944,113.9229,8925.0
2022-10-11 10:30:00,118.49,118.51,117.93,118.39,9018.0,113.8653,113.8845,113.3271,113.7692,9018.0
2022-10-11 10:35:00,118.34,118.87,118.18,118.78,8155.0,113.7211,114.2304,113.5674,114.144,8155.0
2022-10-11 10:40:00,118.9,119.01,118.64,118.7,5696.0,114.2593,114.365,114.0094,114.0671,5696.0
2022-10-11 10:45:00,118.7,118.89,118.62,118.73,4682.0,114.0671,114.2497,113.9902,114.0959,4682.0
2022-10-11 10:50:00,118.75,118.8,118.65,118.74,3783.0,114.1151,114.1632,114.019,114.1055,3783.0
2022-10-11 10:55:00,118.62,118.88,118.62,118.72,10518.0,113.9902,114.2401,113.9902,114.0863,10518.0
2022-10-11 11:00:00,118.71,119.64,118.71,119.56,10669.0,114.0767,114.9704,114.0767,114.8935,10669.0
2022-10-11 11:05:00,119.48,119.49,119.28,119.37,7895.0,114.8166,114.8262,114.6244,114.7109,7895.0
2022-10-11 11:10:00,119.43,119.67,119.27,119.66,7638.0,114.7686,114.9992,114.6148,114.9896,7638.0
2022-10-11 11:15:00,119.69,119.97,119.67,119.85,7919.0,115.0184,115.2875,114.9992,115.1722,7919.0
2022-10-11 11:20:00,119.82,120.13,119.82,120.06,9513.0,115.1434,115.4413,115.1434,115.374,9513.0
2022-10-11 11:25:00,120.0,120.19,119.74,120.12,9102.0,115.3163,115.4989,115.0665,115.4317,9102.0
2022-10-11 11:30:00,120.3,120.54,120.22,120.22,9615.0,115.6046,115.8353,115.5278,115.5278,9615.0
2022-10-11 11:35:00,120.26,120.5,120.12,120.15,5593.0,115.5662,115.7968,115.4317,115.4605,5593.0
2022-10-11 11:40:00,120.14,120.32,120.04,120.3,5974.0,115.4509,115.6239,115.3548,115.6046,5974.0
2022-10-11 11:45:00,120.26,120.51,120.25,120.44,6212.0,115.5662,115.8064,115.5566,115.7392,6212.0
2022-10-11 11:50:00,120.53,120.61,120.4,120.43,3122.0,115.8257,115.9025,115.7007,115.7296,3122.0
2022-10-11 11:55:00,120.4,120.55,120.33,120.5,4486.0,115.7007,115.8449,115.6335,115.7968,4486.0
2022-10-11 12:00:00,120.44,120.51,120.23,120.23,4027.0,115.7392,115.8064,115.5374,115.5374,4027.0
2022-10-11 12:05:00,120.22,120.23,119.98,120.15,15532.0,115.5278,115.5374,115.2971,115.4605,15532.0
2022-10-11 12:10:00,120.09,120.28,120.07,120.28,4356.0,115.4028,115.5854,115.3836,115.5854,4356.0
2022-10-11 12:15:00,120.35,120.53,120.27,120.53,3089.0,115.6527,115.8257,115.5758,115.8257,3089.0
2022-10-11 12:20:00,120.48,120.74,120.42,120.6,36914.0,115.7776,116.0275,115.72,115.8929,36914.0
2022-10-11 12:25:00,120.62,120.83,120.62,120.78,4692.0,115.9121,116.1139,115.9121,116.0659,4692.0
2022-10-11 12:30:00,120.79,121.08,120.79,120.89,14790.0,116.0755,116.3542,116.0755,116.1716,14790.0
2022-10-11 12:35:00,120.92,120.93,120.67,120.82,6735.0,116.2004,116.21,115.9602,116.1043,6735.0
2022-10-11 12:40:00,120.79,121.1,120.79,121.09,17592.0,116.0755,116.3734,116.0755,116.3638,17592.0
2022-10-11 12:45:00,121.1,121.23,120.99,121.03,18678.0,116.3734,116.4983,116.2677,116.3061,18678.0
2022-10-11 12:50:00,121.15,121.15,120.91,120.93,3106.0,116.4215,116.4215,116.1908,116.21,3106.0
2022-10-11 12:55:00,121.0,121.19,120.94,121.16,3928.0,116.2773,116.4599,116.2197,116.4311,3928.0
2022-10-11 13:00:00,121.17,121.18,120.99,121.04,6419.0,116.4407,116.4503,116.2677,116.3158,6419.0
2022-10-11 13:05:00,120.95,120.97,120.74,120.88,3869.0,116.2293,116.2485,116.0275,116.162,3869.0
2022-10-11 13:10:00,120.84,120.88,120.71,120.73,4502.0,116.1236,116.162,115.9986,116.0179,4502.0
2022-10-11 13:15:00,120.78,121.0,120.58,120.84,5808.0,116.0659,116.2773,115.8737,116.1236,5808.0
2022-10-11 13:20:00,120.82,120.93,120.76,120.84,2920.0,116.1043,116.21,116.0467,116.1236,2920.0
2022-10-11 13:25:00,120.88,120.88,120.55,120.63,12325.0,116.162,116.162,115.8449,115.9218,12325.0
2022-10-11 13:30:00,120.64,120.7,120.44,120.57,5884.0,115.9314,115.989,115.7392,115.8641,5884.0
2022-10-11 13:35:00,120.56,120.67,120.41,120.41,13862.0,115.8545,115.9602,115.7103,115.7103,13862.0
2022-10-11 13:40:00,120.42,120.46,120.34,120.41,2233.0,115.72,115.7584,115.6431,115.7103,2233.0
2022-10-11 13:45:00,120.42,120.45,120.16,120.17,2836.0,115.72,115.7488,115.4701,115.4797,2836.0
2022-10-11 13:50:00,120.14,120.41,120.11,120.28,3551.0,115.4509,115.7103,115.4221,115.5854,3551.0
2022-10-11 13:55:00,120.23,120.34,120.2,120.34,4397.0,115.5374,115.6431,115.5085,115.6431,4397.0
2022-10-11 14:00:00,120.27,120.32,120.12,120.24,2570.0,115.5758,115.6239,115.4317,115.547,2570.0
2022-10-11 14:05:00,120.26,120.41,119.98,120.05,9005.0,115.5662,115.7103,115.2971,115.3644,9005.0
2022-10-11 14:10:00,120.06,120.18,119.92,120.14,2470.0,115.374,115.4893,115.2395,115.4509,2470.0
2022-10-11 14:15:00,120.13,120.14,119.96,119.99,4047.0,115.4413,115.4509,115.2779,115.3067,4047.0
2022-10-11 14:20:00,119.98,120.1,119.94,120.04,3208.0,115.2971,115.4124,115.2587,115.3548,3208.0
2022-10-11 14:25:00,120.08,120.16,119.93,120.04,4506.0,115.3932,115.4701,115.2491,115.3548,4506.0
2022-10-11 14:30:00,120.01,120.27,120.01,120.16,7116.0,115.326,115.5758,115.326,115.4701,7116.0
2022-10-11 14:35:00,120.08,120.17,119.88,120.16,2865.0,115.3932,115.4797,115.201,115.4701,2865.0
2022-10-11 14:40:00,120.21,120.24,120.0,120.0,19398.0,115.5181,115.547,115.3163,115.3163,19398.0
2022-10-11 14:45:00,119.82,119.82,119.24,119.24,9068.0,115.1434,115.1434,114.586,114.586,9068.0
2022-10-11 14:50:00,119.23,119.28,118.84,118.9,5382.0,114.5764,114.6244,114.2016,114.2593,5382.0
2022-10-11 14:55:00,118.81,118.83,118.48,118.54,7496.0,114.1728,114.192,113.8557,113.9133,7496.0
2022-10-11 15:00:00,118.58,118.65,118.24,118.25,12789.0,113.9518,114.019,113.625,113.6346,12789.0
2022-10-11 15:05:00,118.25,118.31,118.15,118.16,17356.0,113.6346,113.6923,113.5386,113.5482,17356.0
2022-10-11 15:10:00,118.18,118.22,117.75,117.81,29157.0,113.5674,113.6058,113.1542,113.2118,29157.0
2022-10-11 15:15:00,117.84,117.85,117.57,117.81,33564.0,113.2406,113.2503,112.9812,113.2118,33564.0
2022-10-11 15:20:00,117.89,118.26,117.81,118.21,23039.0,113.2887,113.6443,113.2118,113.5962,23039.0
2022-10-11 15:25:00,118.26,118.31,117.99,118.22,12629.0,113.6443,113.6923,113.3848,113.6058,12629.0
2022-10-11 15:30:00,118.18,118.43,118.04,118.4,9521.0,113.5674,113.8076,113.4328,113.7788,9521.0
2022-10-11 15:35:00,118.43,118.9,118.36,118.88,11634.0,113.8076,114.2593,113.7404,114.2401,11634.0
2022-10-11 15:40:00,118.84,118.84,118.56,118.59,12021.0,114.2016,114.2016,113.9325,113.9614,12021.0
2022-10-11 15:45:00,118.58,118.76,118.44,118.76,22227.0,113.9518,114.1247,113.8172,114.1247,22227.0
2022-10-11 15:50:00,118.75,118.84,118.39,118.84,21850.0,114.1151,114.2016,113.7692,114.2016,21850.0
2022-10-11 15:55:00,118.88,119.15,118.79,118.81,92875.0,114.2401,114.4995,114.1536,114.1728,92875.0
2022-10-12 09:30:00,118.77,118.77,117.75,118.53,36011.0,114.1344,114.1344,113.1542,113.9037,36011.0
2022-10-12 09:35:00,118.26,118.84,118.17,118.79,17153.0,113.6443,114.2016,113.5578,114.1536,17153.0
2022-10-12 09:40:00,118.66,119.05,118.01,119.0,10840.0,114.0286,114.4034,113.404,114.3554,10840.0
2022-10-12 09:45:00,118.92,119.14,118.59,118.8,9601.0,114.2785,114.4899,113.9614,114.1632,9601.0
2022-10-12 09:50:00,118.71,118.72,118.02,118.16,5766.0,114.0767,114.0863,113.4136,113.5482,5766.0
2022-10-12 09:55:00,118.33,118.58,118.14,118.39,14043.0,113.7115,113.9518,113.5289,113.7692,14043.0
2022-10-12 10:00:00,118.55,119.45,118.52,119.45,9024.0,113.9229,114.7878,113.8941,114.7878,9024.0
2022-10-12 10:05:00,119.42,119.42,118.5,118.72,8874.0,114.759,114.759,113.8749,114.0863,8874.0
2022-10-12 10:10:00,118.66,118.77,118.52,118.53,4913.0,114.0286,114.1344,113.8941,113.9037,4913.0
2022-10-12 10:15:00,118.52,118.75,118.41,118.66,10937.0,113.8941,114.1151,113.7884,114.0286,10937.0
2022-10-12 10:20:00,118.66,118.78,117.83,117.98,7811.0,114.0286,114.144,113.231,113.3752,7811.0
2022-10-12 10:25:00,117.84,118.29,117.81,118.04,10650.0,113.2406,113.6731,113.2118,113.4328,10650.0
2022-10-12 10:30:00,118.02,118.57,117.94,118.24,7503.0,113.4136,113.9422,113.3367,113.625,7503.0
2022-10-12 10:35:00,118.34,118.46,117.98,118.13,9148.0,113.7211,113.8365,113.3752,113.5193,9148.0
2022-10-12 10:40:00,117.93,118.02,117.65,117.72,6739.0,113.3271,113.4136,113.0581,113.1253,6739.0
2022-10-12 10:45:00,117.7,117.95,117.56,117.88,6813.0,113.1061,113.3464,112.9716,113.2791,6813.0
2022-10-12 10:50:00,117.82,118.29,117.74,118.29,9017.0,113.2214,113.6731,113.1446,113.6731,9017.0
2022-10-12 10:55:00,118.28,118.5,118.27,118.37,4100.0,113.6635,113.8749,113.6539,113.75,4100.0
2022-10-12 11:00:00,118.42,118.68,118.35,118.58,5594.0,113.798,114.0479,113.7307,113.9518,5594.0
2022-10-12 11:05:00,118.45,118.66,118.42,118.52,4099.0,113.8268,114.0286,113.798,113.8941,4099.0
2022-10-12 11:10:00,118.46,118.7,118.37,118.7,4677.0,113.8365,114.0671,113.75,114.0671,4677.0
2022-10-12 11:15:00,118.75,119.9,118.71,119.78,15080.0,114.1151,115.2202,114.0767,115.1049,15080.0
2022-10-12 11:20:00,119.73,120.1,119.26,119.28,27654.0,115.0569,115.4124,114.6052,114.6244,27654.0
2022-10-12 11:25:00,119.2,119.2,118.65,118.92,8126.0,114.5476,114.5476,114.019,114.2785,8126.0
2022-10-12 11:30:00,118.93,119.01,118.56,118.62,10396.0,114.2881,114.365,113.9325,113.9902,10396.0
2022-10-12 11:35:00,118.62,118.77,118.48,118.48,6278.0,113.9902,114.1344,113.8557,113.8557,6278.0
2022-10-12 11:40:00,118.53,118.85,118.43,118.78,9439.0,113.9037,114.2112,113.8076,114.144,9439.0
2022-10-12 11:45:00,118.69,118.7,118.44,118.53,7563.0,114.0575,114.0671,113.8172,113.9037,7563.0
2022-10-12 11:50:00,118.5,118.5,118.32,118.39,8625.0,113.8749,113.8749,113.7019,113.7692,8625.0
2022-10-12 11:55:00,118.4,118.56,118.32,118.51,11718.0,113.7788,113.9325,113.7019,113.8845,11718.0
2022-10-12 12:00:00,118.51,118.64,118.36,118.53,10459.0,113.8845,114.0094,113.7404,113.9037,10459.0
2022-10-12 12:05:00,118.55,118.8,118.29,118.29,7417.0,113.9229,114.1632,113.6731,113.6731,7417.0
2022-10-12 12:10:00,118.29,118.37,118.03,118.37,3848.0,113.6731,113.75,113.4232,113.75,3848.0
2022-10-12 12:15:00,118.47,118.8,118.4,118.75,5956.0,113.8461,114.1632,113.7788,114.1151,5956.0
2022-10-12 12:20:00,118.74,118.94,118.74,118.84,3608.0,114.1055,114.2977,114.1055,114.2016,3608.0
2022-10-12 12:25:00,118.84,119.08,118.83,119.05,4234.0,114.2016,114.4323,114.192,114.4034,4234.0
2022-10-12 12:30:00,119.05,119.24,119.05,119.19,3260.0,114.4034,114.586,114.4034,114.538,3260.0
2022-10-12 12:35:00,119.23,119.29,118.97,119.08,3432.0,114.5764,114.6341,114.3265,114.4323,3432.0
2022-10-12 12:40:00,119.08,119.08,118.92,118.97,4983.0,114.4323,114.4323,114.2785,114.3265,4983.0
2022-10-12 12:45:00,119.01,119.23,118.97,119.2,4548.0,114.365,114.5764,114.3265,114.5476,4548.0
2022-10-12 12:50:00,119.18,119.23,119.05,119.06,4600.0,114.5283,114.5764,114.4034,114.413,4600.0
2022-10-12 12:55:00,119.05,119.3,119.05,119.25,5621.0,114.4034,114.6437,114.4034,114.5956,5621.0
2022-10-12 13:00:00,119.19,119.29,119.08,119.11,10801.0,114.538,114.6341,114.4323,114.4611,10801.0
2022-10-12 13:05:00,119.14,119.4,119.13,119.4,2650.0,114.4899,114.7398,114.4803,114.7398,2650.0
2022-10-12 13:10:00,119.42,119.46,119.25,119.26,4437.0,114.759,114.7974,114.5956,114.6052,4437.0
2022-10-12 13:15:00,119.3,119.3,119.06,119.06,4241.0,114.6437,114.6437,114.413,114.413,4241.0
2022-10-12 13:20:00,119.09,119.21,119.02,119.21,3186.0,114.4419,114.5572,114.3746,114.5572,3186.0
2022-10-12 13:25:00,119.25,119.33,119.18,119.25,4481.0,114.5956,114.6725,114.5283,114.5956,4481.0
2022-10-12 13:30:00,119.3,119.42,119.24,119.27,4267.0,114.6437,114.759,114.586,114.6148,4267.0
2022-10-12 13:35:00,119.22,119.24,119.06,119.15,3833.0,114.5668,114.586,114.413,114.4995,3833.0
2022-10-12 13:40:00,119.09,119.15,118.98,119.05,2830.0,114.4419,114.4995,114.3362,114.4034,2830.0
2022-10-12 13:45:00,118.97,119.16,118.95,119.12,4474.0,114.3265,114.5091,114.3073,114.4707,4474.0
2022-10-12 13:50:00,119.15,119.15,119.0,119.02,4987.0,114.4995,114.4995,114.3554,114.3746,4987.0
2022-10-12 13:55:00,118.98,118.99,118.86,118.91,7428.0,114.3362,114.3458,114.2208,114.2689,7428.0
2022-10-12 14:00:00,118.86,119.1,118.75,118.78,8102.0,114.2208,114.4515,114.1151,114.144,8102.0
2022-10-12 14:05:00,118.9,119.19,118.62,119.15,6272.0,114.2593,114.538,113.9902,114.4995,6272.0
2022-10-12 14:10:00,118.83,119.77,118.83,119.62,24476.0,114.192,115.0953,114.192,114.9512,24476.0
2022-10-12 14:15:00,119.64,119.65,119.33,119.56,4813.0,114.9704,114.98,114.6725,114.8935,4813.0
2022-10-12 14:20:00,119.48,119.55,119.23,119.4,6203.0,114.8166,114.8839,114.5764,114.7398,6203.0
2022-10-12 14:25:00,119.39,119.7,119.39,119.7,5217.0,114.7302,115.0281,114.7302,115.0281,5217.0
2022-10-12 14:30:00,119.74,119.83,119.53,119.82,4686.0,115.0665,115.153,114.8647,115.1434,4686.0
2022-10-12 14:35:00,119.9,119.94,119.71,119.78,6397.0,115.2202,115.2587,115.0377,115.1049,6397.0
2022-10-12 14:40:00,119.84,119.84,119.66,119.7,2760.0,115.1626,115.1626,114.9896,115.0281,2760.0
2022-10-12 14:45:00,119.72,119.78,119.51,119.59,4618.0,115.0473,115.1049,114.8455,114.9223,4618.0
2022-10-12 14:50:00,119.54,119.58,119.43,119.49,3866.0,114.8743,114.9127,114.7686,114.8262,3866.0
2022-10-12 14:55:00,119.46,119.52,119.3,119.34,6401.0,114.7974,114.8551,114.6437,114.6821,6401.0
2022-10-12 15:00:00,119.31,119.41,118.98,119.04,6100.0,114.6533,114.7494,114.3362,114.3938,6100.0
2022-10-12 15:05:00,119.09,119.36,119.08,119.31,5816.0,114.4419,114.7013,114.4323,114.6533,5816.0
2022-10-12 15:10:00,119.35,119.48,119.35,119.48,5346.0,114.6917,114.8166,114.6917,114.8166,5346.0
2022-10-12 15:15:00,119.48,119.6,119.33,119.5,8927.0,114.8166,114.932,114.6725,114.8359,8927.0
2022-10-12 15:20:00,119.57,119.63,119.41,119.47,5365.0,114.9031,114.9608,114.7494,114.807,5365.0
2022-10-12 15:25:00,119.43,119.54,119.38,119.4,8320.0,114.7686,114.8743,114.7205,114.7398,8320.0
2022-10-12 15:30:00,119.36,119.89,119.34,119.84,17581.0,114.7013,115.2106,114.6821,115.1626,17581.0
2022-10-12 15:35:00,119.86,120.13,119.85,119.85,18960.0,115.1818,115.4413,115.1722,115.1722,18960.0
2022-10-12 15:40:00,119.84,119.88,119.59,119.71,8441.0,115.1626,115.201,114.9223,115.0377,8441.0
2022-10-12 15:45:00,119.69,119.74,119.26,119.28,21902.0,115.0184,115.0665,114.6052,114.6244,21902.0
2022-10-12 15:50:00,119.3,119.52,119.23,119.5,33534.0,114.6437,114.8551,114.5764,114.8359,33534.0
2022-10-12 15:55:00,119.49,119.53,119.25,119.3,76763.0,114.8262,114.8647,114.5956,114.6437,76763.0
2022-10-13 09:30:00,116.45,116.45,115.84,116.22,44453.0,111.9049,111.9049,111.3187,111.6839,44453.0
2022-10-13 09:35:00,115.99,115.99,114.89,115.23,14038.0,111.4629,111.4629,110.4058,110.7325,14038.0
2022-10-13 09:40:00,114.94,117.0,114.86,117.0,21779.0,110.4538,112.4334,110.377,112.4334,21779.0
2022-10-13 09:45:00,117.11,118.2,116.75,118.11,12640.0,112.5391,113.5866,112.1932,113.5001,12640.0
2022-10-13 09:50:00,118.05,119.19,118.01,119.19,10421.0,113.4425,114.538,113.404,114.538,10421.0
2022-10-13 09:55:00,119.03,119.68,118.72,118.96,50225.0,114.3842,115.0088,114.0863,114.3169,50225.0
2022-10-13 10:00:00,119.03,119.38,118.64,119.37,17138.0,114.3842,114.7205,114.0094,114.7109,17138.0
2022-10-13 10:05:00,119.4,119.88,119.11,119.78,18281.0,114.7398,115.201,114.4611,115.1049,18281.0
2022-10-13 10:10:00,119.88,119.93,119.42,119.93,24606.0,115.201,115.2491,114.759,115.2491,24606.0
2022-10-13 10:15:00,119.92,120.29,119.83,119.83,18384.0,115.2395,115.595,115.153,115.153,18384.0
2022-10-13 10:20:00,119.8,119.87,119.26,119.46,15848.0,115.1242,115.1914,114.6052,114.7974,15848.0
2022-10-13 10:25:00,119.54,119.66,118.56,118.58,28748.0,114.8743,114.9896,113.9325,113.9518,28748.0
2022-10-13 10:30:00,118.59,119.28,118.22,118.82,51850.0,113.9614,114.6244,113.6058,114.1824,51850.0
2022-10-13 10:35:00,118.82,119.04,118.59,118.91,14593.0,114.1824,114.3938,113.9614,114.2689,14593.0
2022-10-13 10:40:00,118.77,119.33,118.72,119.3,11294.0,114.1344,114.6725,114.0863,114.6437,11294.0
2022-10-13 10:45:00,119.3,120.1,119.29,120.02,31069.0,114.6437,115.4124,114.6341,115.3356,31069.0
2022-10-13 10:50:00,120.02,120.26,119.73,120.24,10947.0,115.3356,115.5662,115.0569,115.547,10947.0
2022-10-13 10:55:00,120.25,121.2,120.25,120.96,39065.0,115.5566,116.4695,115.5566,116.2389,39065.0
2022-10-13 11:00:00,120.89,121.3,120.8,121.2,14998.0,116.1716,116.5656,116.0851,116.4695,14998.0
2022-10-13 11:05:00,121.31,122.31,121.21,122.13,16996.0,116.5752,117.5362,116.4791,117.3632,16996.0
2022-10-13 11:10:00,122.13,122.29,121.93,122.19,13253.0,117.3632,117.517,117.171,117.4209,13253.0
2022-10-13 11:15:00,122.21,123.02,121.84,122.77,21543.0,117.4401,118.2185,117.0845,117.9782,21543.0
2022-10-13 11:20:00,122.76,123.57,122.43,122.73,34146.0,117.9686,118.747,117.6515,117.9398,34146.0
2022-10-13 11:25:00,122.71,122.83,122.49,122.83,4758.0,117.9206,118.0359,117.7092,118.0359,4758.0
2022-10-13 11:30:00,122.88,123.05,122.5,122.63,9404.0,118.0839,118.2473,117.7188,117.8437,9404.0
2022-10-13 11:35:00,122.67,124.0,122.63,123.64,13632.0,117.8821,119.1602,117.8437,118.8143,13632.0
2022-10-13 11:40:00,123.81,124.3,123.27,123.27,8085.0,118.9776,119.4485,118.4587,118.4587,8085.0
2022-10-13 11:45:00,123.37,123.44,122.84,123.09,5571.0,118.5548,118.6221,118.0455,118.2857,5571.0
2022-10-13 11:50:00,122.98,123.33,122.88,123.05,8515.0,118.18,118.5164,118.0839,118.2473,8515.0
2022-10-13 11:55:00,123.04,123.19,122.88,122.94,7928.0,118.2377,118.3818,118.0839,118.1416,7928.0
2022-10-13 12:00:00,123.08,123.32,122.79,123.04,7211.0,118.2761,118.5068,117.9974,118.2377,7211.0
2022-10-13 12:05:00,123.05,123.19,122.54,122.54,6887.0,118.2473,118.3818,117.7572,117.7572,6887.0
2022-10-13 12:10:00,122.58,122.59,122.29,122.37,4203.0,117.7956,117.8053,117.517,117.5938,4203.0
2022-10-13 12:15:00,122.44,122.47,122.1,122.17,3870.0,117.6611,117.6899,117.3344,117.4016,3870.0
2022-10-13 12:20:00,122.07,122.5,122.02,122.35,6883.0,117.3056,117.7188,117.2575,117.5746,6883.0
2022-10-13 12:25:00,122.3,122.44,122.13,122.37,6776.0,117.5266,117.6611,117.3632,117.5938,6776.0
2022-10-13 12:30:00,122.4,122.62,122.32,122.58,6925.0,117.6227,117.8341,117.5458,117.7956,6925.0
2022-10-13 12:35:00,122.63,122.74,122.42,122.57,4362.0,117.8437,117.9494,117.6419,117.786,4362.0
2022-10-13 12:40:00,122.62,123.3,122.62,123.27,6814.0,117.8341,118.4875,117.8341,118.4587,6814.0
2022-10-13 12:45:00,123.25,123.71,123.23,123.55,7182.0,118.4395,118.8815,118.4203,118.7278,7182.0
2022-10-13 12:50:00,123.56,123.86,123.5,123.53,15993.0,118.7374,119.0257,118.6797,118.7086,15993.0
2022-10-13 12:55:00,123.72,123.84,123.61,123.78,5458.0,118.8912,119.0065,118.7854,118.9488,5458.0
2022-10-13 13:00:00,123.78,124.11,123.68,124.1,16770.0,118.9488,119.2659,118.8527,119.2563,16770.0
2022-10-13 13:05:00,124.15,124.2,123.88,123.9,16062.0,119.3044,119.3524,119.0449,119.0641,16062.0
2022-10-13 13:10:00,123.86,123.94,123.63,123.76,5263.0,119.0257,119.1026,118.8047,118.9296,5263.0
2022-10-13 13:15:00,123.8,124.0,123.74,123.91,5603.0,118.968,119.1602,118.9104,119.0737,5603.0
2022-10-13 13:20:00,123.98,124.32,123.97,124.31,9199.0,119.141,119.4677,119.1314,119.4581,9199.0
2022-10-13 13:25:00,124.3,124.68,124.21,124.51,6379.0,119.4485,119.8137,119.362,119.6503,6379.0
2022-10-13 13:30:00,124.58,124.78,124.54,124.68,4916.0,119.7176,119.9098,119.6791,119.8137,4916.0
2022-10-13 13:35:00,124.81,124.81,124.45,124.46,7149.0,119.9386,119.9386,119.5927,119.6023,7149.0
2022-10-13 13:40:00,124.49,124.52,124.13,124.14,2410.0,119.6311,119.6599,119.2851,119.2948,2410.0
2022-10-13 13:45:00,124.17,124.27,124.01,124.19,7305.0,119.3236,119.4197,119.1698,119.3428,7305.0
2022-10-13 13:50:00,124.2,124.2,123.95,124.16,4693.0,119.3524,119.3524,119.1122,119.314,4693.0
2022-10-13 13:55:00,124.2,124.25,124.02,124.11,5432.0,119.3524,119.4005,119.1794,119.2659,5432.0
2022-10-13 14:00:00,124.04,124.11,123.87,124.1,5468.0,119.1987,119.2659,119.0353,119.2563,5468.0
2022-10-13 14:05:00,124.17,124.19,123.87,123.92,33674.0,119.3236,119.3428,119.0353,119.0833,33674.0
2022-10-13 14:10:00,123.92,124.06,123.75,123.97,9934.0,119.0833,119.2179,118.92,119.1314,9934.0
2022-10-13 14:15:00,124.0,124.24,124.0,124.24,5442.0,119.1602,119.3909,119.1602,119.3909,5442.0
2022-10-13 14:20:00,124.19,124.44,124.19,124.44,7247.0,119.3428,119.583,119.3428,119.583,7247.0
2022-10-13 14:25:00,124.47,124.47,123.89,123.93,8140.0,119.6119,119.6119,119.0545,119.093,8140.0
2022-10-13 14:30:00,123.91,124.0,123.65,123.82,50418.0,119.0737,119.1602,118.8239,118.9872,50418.0
2022-10-13 14:35:00,123.83,124.15,123.8,124.04,38068.0,118.9969,119.3044,118.968,119.1987,38068.0
2022-10-13 14:40:00,124.03,124.41,124.0,124.37,7916.0,119.1891,119.5542,119.1602,119.5158,7916.0
2022-10-13 14:45:00,124.37,124.64,124.35,124.58,8408.0,119.5158,119.7752,119.4966,119.7176,8408.0
2022-10-13 14:50:00,124.5,124.73,124.48,124.61,8766.0,119.6407,119.8617,119.6215,119.7464,8766.0
2022-10-13 14:55:00,124.68,124.93,124.68,124.82,7316.0,119.8137,120.0539,119.8137,119.9482,7316.0
2022-10-13 15:00:00,124.82,124.82,124.48,124.7,5037.0,119.9482,119.9482,119.6215,119.8329,5037.0
2022-10-13 15:05:00,124.74,124.84,124.61,124.72,15394.0,119.8713,119.9674,119.7464,119.8521,15394.0
2022-10-13 15:10:00,124.72,124.75,124.5,124.53,20514.0,119.8521,119.8809,119.6407,119.6695,20514.0
2022-10-13 15:15:00,124.51,124.75,124.44,124.63,11342.0,119.6503,119.8809,119.583,119.7656,11342.0
2022-10-13 15:20:00,124.67,124.7,124.49,124.49,9951.0,119.8041,119.8329,119.6311,119.6311,9951.0
2022-10-13 15:25:00,124.48,124.51,124.2,124.28,14867.0,119.6215,119.6503,119.3524,119.4293,14867.0
2022-10-13 15:30:00,124.24,124.33,123.87,123.87,22113.0,119.3909,119.4773,119.0353,119.0353,22113.0
2022-10-13 15:35:00,123.87,124.08,123.76,124.07,15705.0,119.0353,119.2371,118.9296,119.2275,15705.0
2022-10-13 15:40:00,124.08,124.28,123.88,124.25,24421.0,119.2371,119.4293,119.0449,119.4005,24421.0
2022-10-13 15:45:00,124.26,124.46,124.13,124.28,27389.0,119.4101,119.6023,119.2851,119.4293,27389.0
2022-10-13 15:50:00,124.24,124.5,124.08,124.25,54244.0,119.3909,119.6407,119.2371,119.4005,54244.0
2022-10-13 15:55:00,124.21,124.25,123.96,124.05,136069.0,119.362,119.4005,119.1218,119.2083,136069.0
2022-10-14 09:30:00,124.41,124.72,123.43,123.53,31005.0,119.5542,119.8521,118.6125,118.7086,31005.0
2022-10-14 09:35:00,123.48,123.95,122.68,123.95,23373.0,118.6605,119.1122,117.8917,119.1122,23373.0
2022-10-14 09:40:00,123.71,123.71,123.08,123.14,13529.0,118.8815,118.8815,118.2761,118.3338,13529.0
2022-10-14 09:45:00,123.03,123.27,122.71,123.13,9946.0,118.2281,118.4587,117.9206,118.3242,9946.0
2022-10-14 09:50:00,123.05,123.52,123.04,123.4,6207.0,118.2473,118.699,118.2377,118.5836,6207.0
2022-10-14 09:55:00,123.76,124.29,123.72,124.28,5861.0,118.9296,119.4389,118.8912,119.4293,5861.0
2022-10-14 10:00:00,124.2,124.25,122.6,123.05,12508.0,119.3524,119.4005,117.8149,118.2473,12508.0
2022-10-14 10:05:00,123.14,123.43,122.37,122.37,12502.0,118.3338,118.6125,117.5938,117.5938,12502.0
2022-10-14 10:10:00,122.36,122.49,121.89,122.02,13152.0,117.5842,117.7092,117.1326,117.2575,13152.0
2022-10-14 10:15:00,121.98,122.31,121.9,122.12,40314.0,117.2191,117.5362,117.1422,117.3536,40314.0
2022-10-14 10:20:00,121.99,122.16,121.6,121.96,22000.0,117.2287,117.392,116.8539,117.1998,22000.0
2022-10-14 10:25:00,121.91,122.51,121.67,122.08,26167.0,117.1518,117.7284,116.9212,117.3152,26167.0
2022-10-14 10:30:00,122.04,122.53,121.86,122.24,6588.0,117.2767,117.7476,117.1037,117.4689,6588.0
2022-10-14 10:35:00,122.19,122.23,121.95,122.19,9390.0,117.4209,117.4593,117.1902,117.4209,9390.0
2022-10-14 10:40:00,122.2,122.48,121.63,121.63,7443.0,117.4305,117.6995,116.8827,116.8827,7443.0
2022-10-14 10:45:00,121.82,121.88,121.44,121.56,8654.0,117.0653,117.123,116.7001,116.8155,8654.0
2022-10-14 10:50:00,121.52,122.04,121.43,121.98,8128.0,116.777,117.2767,116.6905,117.2191,8128.0
2022-10-14 10:55:00,122.0,122.16,121.89,122.09,5161.0,117.2383,117.392,117.1326,117.3248,5161.0
2022-10-14 11:00:00,122.13,122.64,122.08,122.59,5790.0,117.3632,117.8533,117.3152,117.8053,5790.0
2022-10-14 11:05:00,122.54,122.54,122.17,122.23,9743.0,117.7572,117.7572,117.4016,117.4593,9743.0
2022-10-14 11:10:00,122.16,122.16,121.85,121.85,6830.0,117.392,117.392,117.0941,117.0941,6830.0
2022-10-14 11:15:00,121.94,121.98,121.5,121.59,10536.0,117.1806,117.2191,116.7578,116.8443,10536.0
2022-10-14 11:20:00,121.56,121.74,121.48,121.56,3956.0,116.8155,116.9884,116.7386,116.8155,3956.0
2022-10-14 11:25:00,121.6,121.68,121.2,121.33,21016.0,116.8539,116.9308,116.4695,116.5944,21016.0
2022-10-14 11:30:00,121.2,121.2,120.65,120.68,10137.0,116.4695,116.4695,115.941,115.9698,10137.0
2022-10-14 11:35:00,120.76,121.17,120.72,121.17,5405.0,116.0467,116.4407,116.0082,116.4407,5405.0
2022-10-14 11:40:00,121.1,121.28,120.9,121.02,5469.0,116.3734,116.5464,116.1812,116.2965,5469.0
2022-10-14 11:45:00,121.0,121.07,120.85,120.9,10578.0,116.2773,116.3446,116.1332,116.1812,10578.0
2022-10-14 11:50:00,120.95,121.02,120.64,120.82,5646.0,116.2293,116.2965,115.9314,116.1043,5646.0
2022-10-14 11:55:00,120.76,120.98,120.71,120.79,4474.0,116.0467,116.2581,115.9986,116.0755,4474.0
2022-10-14 12:00:00,120.73,120.96,120.56,120.78,5202.0,116.0179,116.2389,115.8545,116.0659,5202.0
2022-10-14 12:05:00,120.76,120.77,120.09,120.09,5185.0,116.0467,116.0563,115.4028,115.4028,5185.0
2022-10-14 12:10:00,120.06,120.17,119.9,119.93,5463.0,115.374,115.4797,115.2202,115.2491,5463.0
2022-10-14 12:15:00,119.74,119.9,119.68,119.8,5265.0,115.0665,115.2202,115.0088,115.1242,5265.0
2022-10-14 12:20:00,119.73,119.96,119.73,119.89,9198.0,115.0569,115.2779,115.0569,115.2106,9198.0
2022-10-14 12:25:00,119.82,120.12,119.82,120.12,7802.0,115.1434,115.4317,115.1434,115.4317,7802.0
2022-10-14 12:30:00,120.16,120.24,120.1,120.14,3015.0,115.4701,115.547,115.4124,115.4509,3015.0
2022-10-14 12:35:00,120.08,120.5,120.08,120.39,5881.0,115.3932,115.7968,115.3932,115.6911,5881.0
2022-10-14 12:40:00,120.36,120.82,120.35,120.81,6701.0,115.6623,116.1043,115.6527,116.0947,6701.0
2022-10-14 12:45:00,120.7,120.72,120.39,120.39,6157.0,115.989,116.0082,115.6911,115.6911,6157.0
2022-10-14 12:50:00,120.25,120.45,120.16,120.19,28796.0,115.5566,115.7488,115.4701,115.4989,28796.0
2022-10-14 12:55:00,120.12,120.12,120.02,120.08,1500.0,115.4317,115.4317,115.3356,115.3932,1500.0
2022-10-14 13:00:00,120.09,120.4,120.08,120.28,3910.0,115.4028,115.7007,115.3932,115.5854,3910.0
2022-10-14 13:05:00,120.27,120.27,119.8,119.86,2843.0,115.5758,115.5758,115.1242,115.1818,2843.0
2022-10-14 13:10:00,119.87,119.96,119.52,119.52,7635.0,115.1914,115.2779,114.8551,114.8551,7635.0
2022-10-14 13:15:00,119.5,119.77,119.5,119.71,11720.0,114.8359,115.0953,114.8359,115.0377,11720.0
2022-10-14 13:20:00,119.6,119.74,119.44,119.72,10766.0,114.932,115.0665,114.7782,115.0473,10766.0
2022-10-14 13:25:00,119.66,119.8,119.32,119.79,15843.0,114.9896,115.1242,114.6629,115.1145,15843.0
2022-10-14 13:30:00,119.78,119.91,119.76,119.79,7072.0,115.1049,115.2299,115.0857,115.1145,7072.0
2022-10-14 13:35:00,119.8,119.8,119.54,119.54,5295.0,115.1242,115.1242,114.8743,114.8743,5295.0
2022-10-14 13:40:00,119.54,119.64,119.16,119.17,9563.0,114.8743,114.9704,114.5091,114.5187,9563.0
2022-10-14 13:45:00,119.18,119.26,119.08,119.26,8734.0,114.5283,114.6052,114.4323,114.6052,8734.0
2022-10-14 13:50:00,119.23,119.34,119.15,119.27,6345.0,114.5764,114.6821,114.4995,114.6148,6345.0
2022-10-14 13:55:00,119.27,119.28,118.97,119.14,47786.0,114.6148,114.6244,114.3265,114.4899,47786.0
2022-10-14 14:00:00,119.13,119.13,118.71,118.75,12149.0,114.4803,114.4803,114.0767,114.1151,12149.0
2022-10-14 14:05:00,118.74,118.79,118.29,118.32,19910.0,114.1055,114.1536,113.6731,113.7019,19910.0
2022-10-14 14:10:00,118.26,118.32,118.03,118.12,7961.0,113.6443,113.7019,113.4232,113.5097,7961.0
2022-10-14 14:15:00,118.1,118.22,118.04,118.07,9424.0,113.4905,113.6058,113.4328,113.4617,9424.0
2022-10-14 14:20:00,118.1,118.3,118.07,118.24,9264.0,113.4905,113.6827,113.4617,113.625,9264.0
2022-10-14 14:25:00,118.23,118.27,118.12,118.25,6262.0,113.6154,113.6539,113.5097,113.6346,6262.0
2022-10-14 14:30:00,118.23,118.3,118.16,118.3,5781.0,113.6154,113.6827,113.5482,113.6827,5781.0
2022-10-14 14:35:00,118.31,118.5,118.31,118.38,7649.0,113.6923,113.8749,113.6923,113.7596,7649.0
2022-10-14 14:40:00,118.36,118.65,118.32,118.55,13273.0,113.7404,114.019,113.7019,113.9229,13273.0
2022-10-14 14:45:00,118.57,118.59,118.44,118.51,10102.0,113.9422,113.9614,113.8172,113.8845,10102.0
2022-10-14 14:50:00,118.48,118.49,118.39,118.43,9859.0,113.8557,113.8653,113.7692,113.8076,9859.0
2022-10-14 14:55:00,118.38,118.64,118.38,118.64,27170.0,113.7596,114.0094,113.7596,114.0094,27170.0
2022-10-14 15:00:00,118.65,119.1,118.65,119.01,8375.0,114.019,114.4515,114.019,114.365,8375.0
2022-10-14 15:05:00,119.03,119.09,118.71,118.74,6516.0,114.3842,114.4419,114.0767,114.1055,6516.0
2022-10-14 15:10:00,118.73,118.8,118.49,118.62,4712.0,114.0959,114.1632,113.8653,113.9902,4712.0
2022-10-14 15:15:00,118.6,118.67,118.46,118.67,14967.0,113.971,114.0383,113.8365,114.0383,14967.0
2022-10-14 15:20:00,118.67,118.84,118.62,118.77,10412.0,114.0383,114.2016,113.9902,114.1344,10412.0
2022-10-14 15:25:00,118.75,118.96,118.68,118.92,22036.0,114.1151,114.3169,114.0479,114.2785,22036.0
2022-10-14 15:30:00,118.89,119.09,118.79,119.08,28748.0,114.2497,114.4419,114.1536,114.4323,28748.0
2022-10-14 15:35:00,119.11,119.22,118.97,119.07,15557.0,114.4611,114.5668,114.3265,114.4226,15557.0
2022-10-14 15:40:00,119.05,119.1,118.88,119.09,26222.0,114.4034,114.4515,114.2401,114.4419,26222.0
2022-10-14 15:45:00,119.07,119.12,118.85,119.1,28306.0,114.4226,114.4707,114.2112,114.4515,28306.0
2022-10-14 15:50:00,119.1,119.19,118.97,119.03,49309.0,114.4515,114.538,114.3265,114.3842,49309.0
2022-10-14 15:55:00,119.0,119.08,118.47,118.73,167461.0,114.3554,114.4323,113.8461,114.0959,167461.0
2022-10-17 09:30:00,121.68,122.65,121.32,122.39,46305.0,116.9308,117.8629,116.5848,117.6131,46305.0
2022-10-17 09:35:00,122.43,123.79,122.43,123.03,41910.0,117.6515,118.9584,117.6515,118.2281,41910.0
2022-10-17 09:40:00,123.28,124.4,122.67,122.77,30128.0,118.4683,119.5446,117.8821,117.9782,30128.0
2022-10-17 09:45:00,122.85,122.9,122.15,122.9,6213.0,118.0551,118.1032,117.3824,118.1032,6213.0
2022-10-17 09:50:00,122.7,123.37,122.47,123.1,11616.0,117.911,118.5548,117.6899,118.2953,11616.0
2022-10-17 09:55:00,123.25,123.25,122.16,122.42,48271.0,118.4395,118.4395,117.392,117.6419,48271.0
2022-10-17 10:00:00,122.5,123.09,122.47,122.83,11939.0,117.7188,118.2857,117.6899,118.0359,11939.0
2022-10-17 10:05:00,122.96,123.46,122.54,123.18,5324.0,118.1608,118.6413,117.7572,118.3722,5324.0
2022-10-17 10:10:00,123.41,123.62,123.34,123.55,6797.0,118.5933,118.7951,118.526,118.7278,6797.0
2022-10-17 10:15:00,123.67,123.67,123.15,123.15,5118.0,118.8431,118.8431,118.3434,118.3434,5118.0
2022-10-17 10:20:00,123.29,123.52,122.71,122.71,11069.0,118.4779,118.699,117.9206,117.9206,11069.0
2022-10-17 10:25:00,122.7,123.03,122.49,122.98,5612.0,117.911,118.2281,117.7092,118.18,5612.0
2022-10-17 10:30:00,123.04,123.3,122.91,123.05,7336.0,118.2377,118.4875,118.1128,118.2473,7336.0
2022-10-17 10:35:00,123.16,123.51,122.94,123.09,9608.0,118.353,118.6893,118.1416,118.2857,9608.0
2022-10-17 10:40:00,122.95,123.11,122.59,122.6,7188.0,118.1512,118.305,117.8053,117.8149,7188.0
2022-10-17 10:45:00,122.7,122.7,122.28,122.4,11392.0,117.911,117.911,117.5074,117.6227,11392.0
2022-10-17 10:50:00,122.35,122.36,121.48,121.54,12548.0,117.5746,117.5842,116.7386,116.7962,12548.0
2022-10-17 10:55:00,121.47,121.62,121.35,121.37,11210.0,116.729,116.8731,116.6137,116.6329,11210.0
2022-10-17 11:00:00,121.5,121.92,121.45,121.79,8741.0,116.7578,117.1614,116.7097,117.0365,8741.0
2022-10-17 11:05:00,121.76,122.08,121.7,121.7,9095.0,117.0077,117.3152,116.95,116.95,9095.0
2022-10-17 11:10:00,121.7,122.07,121.7,121.84,5983.0,116.95,117.3056,116.95,117.0845,5983.0
2022-10-17 11:15:00,121.71,121.75,121.6,121.7,4836.0,116.9596,116.998,116.8539,116.95,4836.0
2022-10-17 11:20:00,121.58,122.14,121.5,122.13,13403.0,116.8347,117.3728,116.7578,117.3632,13403.0
2022-10-17 11:25:00,122.08,122.62,122.03,122.56,7483.0,117.3152,117.8341,117.2671,117.7764,7483.0
2022-10-17 11:30:00,122.55,122.62,122.38,122.47,3750.0,117.7668,117.8341,117.6035,117.6899,3750.0
2022-10-17 11:35:00,122.51,122.51,122.4,122.5,4542.0,117.7284,117.7284,117.6227,117.7188,4542.0
2022-10-17 11:40:00,122.58,122.65,122.44,122.54,4547.0,117.7956,117.8629,117.6611,117.7572,4547.0
2022-10-17 11:45:00,122.45,122.5,122.36,122.48,2815.0,117.6707,117.7188,117.5842,117.6995,2815.0
2022-10-17 11:50:00,122.42,122.64,122.28,122.36,7872.0,117.6419,117.8533,117.5074,117.5842,7872.0
2022-10-17 11:55:00,122.26,122.52,122.26,122.5,8827.0,117.4881,117.738,117.4881,117.7188,8827.0
2022-10-17 12:00:00,122.53,122.57,122.43,122.5,4949.0,117.7476,117.786,117.6515,117.7188,4949.0
2022-10-17 12:05:00,122.47,123.06,122.47,123.06,10967.0,117.6899,118.2569,117.6899,118.2569,10967.0
2022-10-17 12:10:00,123.06,123.11,122.55,122.76,11858.0,118.2569,118.305,117.7668,117.9686,11858.0
2022-10-17 12:15:00,122.74,122.82,122.59,122.64,5442.0,117.9494,118.0263,117.8053,117.8533,5442.0
2022-10-17 12:20:00,122.51,122.6,122.44,122.53,6170.0,117.7284,117.8149,117.6611,117.7476,6170.0
2022-10-17 12:25:00,122.55,122.71,122.54,122.63,4295.0,117.7668,117.9206,117.7572,117.8437,4295.0
2022-10-17 12:30:00,122.65,122.81,122.64,122.75,6683.0,117.8629,118.0167,117.8533,117.959,6683.0
2022-10-17 12:35:00,122.74,122.74,122.51,122.61,2252.0,117.9494,117.9494,117.7284,117.8245,2252.0
2022-10-17 12:40:00,122.5,122.61,122.08,122.17,5767.0,117.7188,117.8245,117.3152,117.4016,5767.0
2022-10-17 12:45:00,122.21,122.26,121.98,122.23,2202.0,117.4401,117.4881,117.2191,117.4593,2202.0
2022-10-17 12:50:00,122.13,122.25,122.13,122.25,2259.0,117.3632,117.4785,117.3632,117.4785,2259.0
2022-10-17 12:55:00,122.2,122.27,122.15,122.15,3187.0,117.4305,117.4977,117.3824,117.3824,3187.0
2022-10-17 13:00:00,122.19,122.2,121.92,121.96,5332.0,117.4209,117.4305,117.1614,117.1998,5332.0
2022-10-17 13:05:00,121.98,122.23,121.97,122.22,4202.0,117.2191,117.4593,117.2095,117.4497,4202.0
2022-10-17 13:10:00,122.2,122.27,122.19,122.21,1965.0,117.4305,117.4977,117.4209,117.4401,1965.0
2022-10-17 13:15:00,122.24,122.29,122.08,122.08,3494.0,117.4689,117.517,117.3152,117.3152,3494.0
2022-10-17 13:20:00,122.03,122.34,122.03,122.34,4788.0,117.2671,117.565,117.2671,117.565,4788.0
2022-10-17 13:25:00,122.23,122.29,122.19,122.25,2437.0,117.4593,117.517,117.4209,117.4785,2437.0
2022-10-17 13:30:00,122.26,122.26,122.15,122.2,2428.0,117.4881,117.4881,117.3824,117.4305,2428.0
2022-10-17 13:35:00,122.17,122.21,122.02,122.02,5314.0,117.4016,117.4401,117.2575,117.2575,5314.0
2022-10-17 13:40:00,121.99,122.05,121.93,121.93,4591.0,117.2287,117.2863,117.171,117.171,4591.0
2022-10-17 13:45:00,121.93,122.19,121.92,122.16,5443.0,117.171,117.4209,117.1614,117.392,5443.0
2022-10-17 13:50:00,122.24,122.4,122.23,122.27,3388.0,117.4689,117.6227,117.4593,117.4977,3388.0
2022-10-17 13:55:00,122.26,122.26,122.1,122.1,4229.0,117.4881,117.4881,117.3344,117.3344,4229.0
2022-10-17 14:00:00,122.04,122.33,122.0,122.14,6604.0,117.2767,117.5554,117.2383,117.3728,6604.0
2022-10-17 14:05:00,122.13,122.13,121.92,121.97,6240.0,117.3632,117.3632,117.1614,117.2095,6240.0
2022-10-17 14:10:00,121.94,121.98,121.8,121.81,5348.0,117.1806,117.2191,117.0461,117.0557,5348.0
2022-10-17 14:15:00,121.75,121.81,121.69,121.79,5128.0,116.998,117.0557,116.9404,117.0365,5128.0
2022-10-17 14:20:00,121.79,121.79,121.71,121.78,3768.0,117.0365,117.0365,116.9596,117.0269,3768.0
2022-10-17 14:25:00,121.59,121.78,121.59,121.77,6378.0,116.8443,117.0269,116.8443,117.0173,6378.0
2022-10-17 14:30:00,121.74,121.74,121.56,121.73,4088.0,116.9884,116.9884,116.8155,116.9788,4088.0
2022-10-17 14:35:00,121.79,122.24,121.77,122.22,7593.0,117.0365,117.4689,117.0173,117.4497,7593.0
2022-10-17 14:40:00,122.2,122.32,122.13,122.25,4190.0,117.4305,117.5458,117.3632,117.4785,4190.0
2022-10-17 14:45:00,122.27,122.33,122.2,122.29,3131.0,117.4977,117.5554,117.4305,117.517,3131.0
2022-10-17 14:50:00,122.31,122.34,122.16,122.22,4661.0,117.5362,117.565,117.392,117.4497,4661.0
2022-10-17 14:55:00,122.2,122.31,122.16,122.16,8654.0,117.4305,117.5362,117.392,117.392,8654.0
2022-10-17 15:00:00,122.16,122.27,122.08,122.22,5937.0,117.392,117.4977,117.3152,117.4497,5937.0
2022-10-17 15:05:00,122.25,122.31,122.12,122.16,4671.0,117.4785,117.5362,117.3536,117.392,4671.0
2022-10-17 15:10:00,122.17,122.3,122.17,122.24,5764.0,117.4016,117.5266,117.4016,117.4689,5764.0
2022-10-17 15:15:00,122.18,122.24,122.11,122.18,6595.0,117.4113,117.4689,117.344,117.4113,6595.0
2022-10-17 15:20:00,122.22,122.4,122.08,122.38,6000.0,117.4497,117.6227,117.3152,117.6035,6000.0
2022-10-17 15:25:00,122.38,122.48,122.37,122.46,9834.0,117.6035,117.6995,117.5938,117.6803,9834.0
2022-10-17 15:30:00,122.44,122.61,122.36,122.54,12330.0,117.6611,117.8245,117.5842,117.7572,12330.0
2022-10-17 15:35:00,122.53,122.53,122.35,122.4,9585.0,117.7476,117.7476,117.5746,117.6227,9585.0
2022-10-17 15:40:00,122.36,122.69,122.27,122.69,13787.0,117.5842,117.9014,117.4977,117.9014,13787.0
2022-10-17 15:45:00,122.67,122.72,122.47,122.47,24100.0,117.8821,117.9302,117.6899,117.6899,24100.0
2022-10-17 15:50:00,122.5,122.6,122.35,122.57,39096.0,117.7188,117.8149,117.5746,117.786,39096.0
2022-10-17 15:55:00,122.56,122.56,121.96,122.17,82577.0,117.7764,117.7764,117.1998,117.4016,82577.0
2022-10-18 09:30:00,124.89,125.39,124.06,124.92,65614.0,120.0155,120.496,119.2179,120.0443,65614.0
2022-10-18 09:35:00,125.07,125.78,124.95,125.73,13044.0,120.1885,120.8707,120.0731,120.8227,13044.0
2022-10-18 09:40:00,125.76,125.8,124.64,124.84,21469.0,120.8515,120.89,119.7752,119.9674,21469.0
2022-10-18 09:45:00,124.73,124.94,124.32,124.64,13890.0,119.8617,120.0635,119.4677,119.7752,13890.0
2022-10-18 09:50:00,124.69,125.24,124.03,124.03,11735.0,119.8233,120.3518,119.1891,119.1891,11735.0
2022-10-18 09:55:00,124.0,124.53,123.99,124.03,11520.0,119.1602,119.6695,119.1506,119.1891,11520.0
2022-10-18 10:00:00,123.97,124.95,123.82,124.84,12654.0,119.1314,120.0731,118.9872,119.9674,12654.0
2022-10-18 10:05:00,124.85,125.12,124.54,125.12,12200.0,119.977,120.2365,119.6791,120.2365,12200.0
2022-10-18 10:10:00,124.95,125.13,124.5,124.56,7027.0,120.0731,120.2461,119.6407,119.6984,7027.0
2022-10-18 10:15:00,124.48,124.66,124.22,124.26,7346.0,119.6215,119.7945,119.3716,119.4101,7346.0
2022-10-18 10:20:00,124.33,124.4,123.78,123.82,14505.0,119.4773,119.5446,118.9488,118.9872,14505.0
2022-10-18 10:25:00,123.79,123.88,123.45,123.65,17006.0,118.9584,119.0449,118.6317,118.8239,17006.0
2022-10-18 10:30:00,123.57,123.89,123.56,123.79,6881.0,118.747,119.0545,118.7374,118.9584,6881.0
2022-10-18 10:35:00,123.77,123.78,123.32,123.46,13548.0,118.9392,118.9488,118.5068,118.6413,13548.0
2022-10-18 10:40:00,123.41,124.01,123.41,123.97,11814.0,118.5933,119.1698,118.5933,119.1314,11814.0
2022-10-18 10:45:00,123.99,124.23,123.83,124.05,8378.0,119.1506,119.3812,118.9969,119.2083,8378.0
2022-10-18 10:50:00,123.97,124.18,123.89,124.0,7500.0,119.1314,119.3332,119.0545,119.1602,7500.0
2022-10-18 10:55:00,124.05,124.22,123.89,124.0,9350.0,119.2083,119.3716,119.0545,119.1602,9350.0
2022-10-18 11:00:00,123.92,124.11,123.71,124.11,4465.0,119.0833,119.2659,118.8815,119.2659,4465.0
2022-10-18 11:05:00,124.14,124.14,123.53,123.6,6147.0,119.2948,119.2948,118.7086,118.7758,6147.0
2022-10-18 11:10:00,123.51,123.66,123.0,123.13,8472.0,118.6893,118.8335,118.1993,118.3242,8472.0
2022-10-18 11:15:00,123.13,123.51,123.08,123.33,6033.0,118.3242,118.6893,118.2761,118.5164,6033.0
2022-10-18 11:20:00,123.22,123.23,122.85,122.85,4149.0,118.4107,118.4203,118.0551,118.0551,4149.0
2022-10-18 11:25:00,122.84,123.21,122.75,123.16,6392.0,118.0455,118.4011,117.959,118.353,6392.0
2022-10-18 11:30:00,123.07,123.19,123.04,123.19,2827.0,118.2665,118.3818,118.2377,118.3818,2827.0
2022-10-18 11:35:00,123.26,123.26,122.7,123.05,6492.0,118.4491,118.4491,117.911,118.2473,6492.0
2022-10-18 11:40:00,122.97,123.04,122.74,123.04,6983.0,118.1704,118.2377,117.9494,118.2377,6983.0
2022-10-18 11:45:00,123.08,123.52,123.02,123.47,3100.0,118.2761,118.699,118.2185,118.6509,3100.0
2022-10-18 11:50:00,123.48,123.64,123.4,123.44,11508.0,118.6605,118.8143,118.5836,118.6221,11508.0
2022-10-18 11:55:00,123.41,123.49,123.24,123.37,5620.0,118.5933,118.6701,118.4299,118.5548,5620.0
2022-10-18 12:00:00,123.38,123.48,123.31,123.48,3735.0,118.5644,118.6605,118.4972,118.6605,3735.0
2022-10-18 12:05:00,123.47,123.76,123.27,123.74,5234.0,118.6509,118.9296,118.4587,118.9104,5234.0
2022-10-18 12:10:00,123.81,123.97,123.81,123.84,2862.0,118.9776,119.1314,118.9776,119.0065,2862.0
2022-10-18 12:15:00,123.91,124.05,123.81,123.92,5700.0,119.0737,119.2083,118.9776,119.0833,5700.0
2022-10-18 12:20:00,123.84,123.92,123.7,123.71,3394.0,119.0065,119.0833,118.8719,118.8815,3394.0
2022-10-18 12:25:00,123.61,123.64,123.45,123.64,3783.0,118.7854,118.8143,118.6317,118.8143,3783.0
2022-10-18 12:30:00,123.62,123.89,123.52,123.89,3351.0,118.7951,119.0545,118.699,119.0545,3351.0
2022-10-18 12:35:00,123.98,124.41,123.98,124.17,11437.0,119.141,119.5542,119.141,119.3236,11437.0
2022-10-18 12:40:00,124.26,124.28,124.08,124.09,4030.0,119.4101,119.4293,119.2371,119.2467,4030.0
2022-10-18 12:45:00,123.98,123.99,123.91,123.98,2107.0,119.141,119.1506,119.0737,119.141,2107.0
2022-10-18 12:50:00,124.03,124.27,123.98,124.26,2656.0,119.1891,119.4197,119.141,119.4101,2656.0
2022-10-18 12:55:00,124.29,124.34,123.93,123.93,1910.0,119.4389,119.487,119.093,119.093,1910.0
2022-10-18 13:00:00,124.03,124.03,123.54,123.54,4905.0,119.1891,119.1891,118.7182,118.7182,4905.0
2022-10-18 13:05:00,123.61,123.84,123.6,123.81,4241.0,118.7854,119.0065,118.7758,118.9776,4241.0
2022-10-18 13:10:00,123.8,124.22,123.74,124.22,3090.0,118.968,119.3716,118.9104,119.3716,3090.0
2022-10-18 13:15:00,124.11,124.12,123.98,124.05,2261.0,119.2659,119.2755,119.141,119.2083,2261.0
2022-10-18 13:20:00,124.05,124.08,123.92,124.01,2275.0,119.2083,119.2371,119.0833,119.1698,2275.0
2022-10-18 13:25:00,124.15,124.54,124.14,124.4,5060.0,119.3044,119.6791,119.2948,119.5446,5060.0
2022-10-18 13:30:00,124.44,124.64,124.31,124.64,1900.0,119.583,119.7752,119.4581,119.7752,1900.0
2022-10-18 13:35:00,124.71,124.79,124.57,124.58,3587.0,119.8425,119.9194,119.708,119.7176,3587.0
2022-10-18 13:40:00,124.62,124.68,124.52,124.62,4346.0,119.756,119.8137,119.6599,119.756,4346.0
2022-10-18 13:45:00,124.62,124.71,124.49,124.69,4997.0,119.756,119.8425,119.6311,119.8233,4997.0
2022-10-18 13:50:00,124.7,124.76,124.57,124.76,2959.0,119.8329,119.8906,119.708,119.8906,2959.0
2022-10-18 13:55:00,124.77,124.8,124.64,124.71,5482.0,119.9002,119.929,119.7752,119.8425,5482.0
2022-10-18 14:00:00,124.75,124.84,124.57,124.58,4907.0,119.8809,119.9674,119.708,119.7176,4907.0
2022-10-18 14:05:00,124.55,124.74,124.5,124.58,5532.0,119.6888,119.8713,119.6407,119.7176,5532.0
2022-10-18 14:10:00,124.61,124.69,124.58,124.64,4447.0,119.7464,119.8233,119.7176,119.7752,4447.0
2022-10-18 14:15:00,124.61,124.64,124.32,124.36,5929.0,119.7464,119.7752,119.4677,119.5062,5929.0
2022-10-18 14:20:00,124.38,124.48,124.28,124.48,3017.0,119.5254,119.6215,119.4293,119.6215,3017.0
2022-10-18 14:25:00,124.51,124.69,124.49,124.68,5638.0,119.6503,119.8233,119.6311,119.8137,5638.0
2022-10-18 14:30:00,124.61,124.67,124.52,124.56,2625.0,119.7464,119.8041,119.6599,119.6984,2625.0
2022-10-18 14:35:00,124.56,124.65,124.01,124.02,4323.0,119.6984,119.7849,119.1698,119.1794,4323.0
2022-10-18 14:40:00,124.1,124.1,123.63,123.67,5712.0,119.2563,119.2563,118.8047,118.8431,5712.0
2022-10-18 14:45:00,123.69,123.74,123.35,123.6,9869.0,118.8623,118.9104,118.5356,118.7758,9869.0
2022-10-18 14:50:00,123.51,123.69,123.43,123.68,6165.0,118.6893,118.8623,118.6125,118.8527,6165.0
2022-10-18 14:55:00,123.68,123.9,123.61,123.89,8209.0,118.8527,119.0641,118.7854,119.0545,8209.0
2022-10-18 15:00:00,123.85,123.85,123.49,123.6,7955.0,119.0161,119.0161,118.6701,118.7758,7955.0
2022-10-18 15:05:00,123.62,123.81,123.55,123.67,7735.0,118.7951,118.9776,118.7278,118.8431,7735.0
2022-10-18 15:10:00,123.69,123.77,123.66,123.66,7253.0,118.8623,118.9392,118.8335,118.8335,7253.0
2022-10-18 15:15:00,123.68,123.81,123.51,123.69,7468.0,118.8527,118.9776,118.6893,118.8623,7468.0
2022-10-18 15:20:00,123.75,123.96,123.63,123.93,7471.0,118.92,119.1218,118.8047,119.093,7471.0
2022-10-18 15:25:00,123.92,123.95,123.74,123.83,10936.0,119.0833,119.1122,118.9104,118.9969,10936.0
2022-10-18 15:30:00,123.82,124.3,123.73,124.25,15263.0,118.9872,119.4485,118.9008,119.4005,15263.0
2022-10-18 15:35:00,124.27,124.29,123.91,123.98,19637.0,119.4197,119.4389,119.0737,119.141,19637.0
2022-10-18 15:40:00,123.96,124.15,123.96,124.09,14717.0,119.1218,119.3044,119.1218,119.2467,14717.0
2022-10-18 15:45:00,124.07,124.17,123.97,124.14,13923.0,119.2275,119.3236,119.1314,119.2948,13923.0
2022-10-18 15:50:00,124.14,124.31,124.03,124.15,23899.0,119.2948,119.4581,119.1891,119.3044,23899.0
2022-10-18 15:55:00,124.16,124.52,124.04,124.52,76153.0,119.314,119.6599,119.1987,119.6599,76153.0
2022-10-19 09:30:00,124.22,125.89,124.22,125.7,49433.0,119.3716,120.9765,119.3716,120.7939,49433.0
2022-10-19 09:35:00,125.65,125.92,124.95,125.7,16989.0,120.7458,121.0053,120.0731,120.7939,16989.0
2022-10-19 09:40:00,125.72,125.72,124.43,124.43,16375.0,120.8131,120.8131,119.5734,119.5734,16375.0
2022-10-19 09:45:00,124.2,124.71,124.14,124.24,30225.0,119.3524,119.8425,119.2948,119.3909,30225.0
2022-10-19 09:50:00,124.24,124.4,123.87,124.04,8607.0,119.3909,119.5446,119.0353,119.1987,8607.0
2022-10-19 09:55:00,124.07,124.34,123.89,124.11,6734.0,119.2275,119.487,119.0545,119.2659,6734.0
2022-10-19 10:00:00,124.01,124.01,123.41,123.5,31601.0,119.1698,119.1698,118.5933,118.6797,31601.0
2022-10-19 10:05:00,123.45,124.14,123.45,123.61,11352.0,118.6317,119.2948,118.6317,118.7854,11352.0
2022-10-19 10:10:00,123.6,124.11,123.5,124.01,7914.0,118.7758,119.2659,118.6797,119.1698,7914.0
2022-10-19 10:15:00,124.07,124.5,124.07,124.23,9769.0,119.2275,119.6407,119.2275,119.3812,9769.0
2022-10-19 10:20:00,124.35,125.11,124.34,124.84,36975.0,119.4966,120.2269,119.487,119.9674,36975.0
2022-10-19 10:25:00,124.81,124.87,124.51,124.83,5831.0,119.9386,119.9963,119.6503,119.9578,5831.0
2022-10-19 10:30:00,124.78,124.89,124.23,124.23,10070.0,119.9098,120.0155,119.3812,119.3812,10070.0
2022-10-19 10:35:00,124.24,124.24,124.06,124.2,5428.0,119.3909,119.3909,119.2179,119.3524,5428.0
2022-10-19 10:40:00,124.11,124.12,123.93,124.09,6968.0,119.2659,119.2755,119.093,119.2467,6968.0
2022-10-19 10:45:00,124.16,124.16,123.5,123.5,7779.0,119.314,119.314,118.6797,118.6797,7779.0
2022-10-19 10:50:00,123.51,123.6,122.92,122.94,7425.0,118.6893,118.7758,118.1224,118.1416,7425.0
2022-10-19 10:55:00,122.89,123.19,122.84,123.19,7022.0,118.0935,118.3818,118.0455,118.3818,7022.0
2022-10-19 11:00:00,123.2,123.57,123.19,123.47,6497.0,118.3914,118.747,118.3818,118.6509,6497.0
2022-10-19 11:05:00,123.52,123.74,123.49,123.55,6747.0,118.699,118.9104,118.6701,118.7278,6747.0
2022-10-19 11:10:00,123.54,124.1,123.54,123.95,7378.0,118.7182,119.2563,118.7182,119.1122,7378.0
2022-10-19 11:15:00,123.89,124.12,123.72,123.95,7208.0,119.0545,119.2755,118.8912,119.1122,7208.0
2022-10-19 11:20:00,123.94,124.02,123.43,123.43,6264.0,119.1026,119.1794,118.6125,118.6125,6264.0
2022-10-19 11:25:00,123.37,123.37,123.05,123.29,7329.0,118.5548,118.5548,118.2473,118.4779,7329.0
2022-10-19 11:30:00,123.28,123.39,123.01,123.36,6866.0,118.4683,118.574,118.2089,118.5452,6866.0
2022-10-19 11:35:00,123.32,123.63,123.18,123.53,6313.0,118.5068,118.8047,118.3722,118.7086,6313.0
2022-10-19 11:40:00,123.55,123.58,123.33,123.33,4650.0,118.7278,118.7566,118.5164,118.5164,4650.0
2022-10-19 11:45:00,123.39,123.65,123.37,123.65,4888.0,118.574,118.8239,118.5548,118.8239,4888.0
2022-10-19 11:50:00,123.64,123.77,123.55,123.71,6269.0,118.8143,118.9392,118.7278,118.8815,6269.0
2022-10-19 11:55:00,123.7,123.8,123.57,123.64,5319.0,118.8719,118.968,118.747,118.8143,5319.0
2022-10-19 12:00:00,123.69,123.72,123.39,123.57,7969.0,118.8623,118.8912,118.574,118.747,7969.0
2022-10-19 12:05:00,123.57,123.57,123.35,123.44,6097.0,118.747,118.747,118.5356,118.6221,6097.0
2022-10-19 12:10:00,123.51,123.58,123.36,123.51,4118.0,118.6893,118.7566,118.5452,118.6893,4118.0
2022-10-19 12:15:00,123.54,124.0,123.44,124.0,27452.0,118.7182,119.1602,118.6221,119.1602,27452.0
2022-10-19 12:20:00,124.04,124.1,123.54,123.54,20321.0,119.1987,119.2563,118.7182,118.7182,20321.0
2022-10-19 12:25:00,123.49,123.55,123.24,123.38,4904.0,118.6701,118.7278,118.4299,118.5644,4904.0
2022-10-19 12:30:00,123.34,123.63,123.3,123.46,6803.0,118.526,118.8047,118.4875,118.6413,6803.0
2022-10-19 12:35:00,123.46,123.57,123.37,123.37,5798.0,118.6413,118.747,118.5548,118.5548,5798.0
2022-10-19 12:40:00,123.32,123.32,122.92,123.19,8355.0,118.5068,118.5068,118.1224,118.3818,8355.0
2022-10-19 12:45:00,123.25,123.39,123.1,123.38,35947.0,118.4395,118.574,118.2953,118.5644,35947.0
2022-10-19 12:50:00,123.29,123.29,123.08,123.25,3568.0,118.4779,118.4779,118.2761,118.4395,3568.0
2022-10-19 12:55:00,123.21,123.29,123.19,123.23,3763.0,118.4011,118.4779,118.3818,118.4203,3763.0
2022-10-19 13:00:00,123.23,123.26,122.5,122.5,11415.0,118.4203,118.4491,117.7188,117.7188,11415.0
2022-10-19 13:05:00,122.54,122.84,122.42,122.8,6234.0,117.7572,118.0455,117.6419,118.0071,6234.0
2022-10-19 13:10:00,122.79,122.91,122.74,122.8,6094.0,117.9974,118.1128,117.9494,118.0071,6094.0
2022-10-19 13:15:00,122.77,122.9,122.66,122.79,10224.0,117.9782,118.1032,117.8725,117.9974,10224.0
2022-10-19 13:20:00,122.79,122.97,122.74,122.91,6334.0,117.9974,118.1704,117.9494,118.1128,6334.0
2022-10-19 13:25:00,122.96,123.16,122.8,122.84,5498.0,118.1608,118.353,118.0071,118.0455,5498.0
2022-10-19 13:30:00,122.83,122.94,122.82,122.86,3998.0,118.0359,118.1416,118.0263,118.0647,3998.0
2022-10-19 13:35:00,122.86,122.92,122.66,122.66,7756.0,118.0647,118.1224,117.8725,117.8725,7756.0
2022-10-19 13:40:00,122.68,122.95,122.59,122.93,6536.0,117.8917,118.1512,117.8053,118.132,6536.0
2022-10-19 13:45:00,122.92,122.93,122.68,122.68,3676.0,118.1224,118.132,117.8917,117.8917,3676.0
2022-10-19 13:50:00,122.67,122.68,122.49,122.67,7362.0,117.8821,117.8917,117.7092,117.8821,7362.0
2022-10-19 13:55:00,122.71,122.74,122.56,122.72,6594.0,117.9206,117.9494,117.7764,117.9302,6594.0
2022-10-19 14:00:00,122.71,123.04,122.6,122.92,6281.0,117.9206,118.2377,117.8149,118.1224,6281.0
2022-10-19 14:05:00,122.84,122.91,122.69,122.91,3305.0,118.0455,118.1128,117.9014,118.1128,3305.0
2022-10-19 14:10:00,122.85,122.96,122.75,122.92,6260.0,118.0551,118.1608,117.959,118.1224,6260.0
2022-10-19 14:15:00,122.88,123.17,122.88,123.04,6227.0,118.0839,118.3626,118.0839,118.2377,6227.0
2022-10-19 14:20:00,122.92,123.04,122.82,123.04,4747.0,118.1224,118.2377,118.0263,118.2377,4747.0
2022-10-19 14:25:00,123.04,123.09,122.91,123.0,6340.0,118.2377,118.2857,118.1128,118.1993,6340.0
2022-10-19 14:30:00,122.95,123.15,122.92,123.03,10168.0,118.1512,118.3434,118.1224,118.2281,10168.0
2022-10-19 14:35:00,123.03,123.1,122.76,122.76,11100.0,118.2281,118.2953,117.9686,117.9686,11100.0
2022-10-19 14:40:00,122.79,122.94,122.67,122.87,7664.0,117.9974,118.1416,117.8821,118.0743,7664.0
2022-10-19 14:45:00,122.89,122.89,122.63,122.74,11358.0,118.0935,118.0935,117.8437,117.9494,11358.0
2022-10-19 14:50:00,122.68,122.72,122.58,122.61,5355.0,117.8917,117.9302,117.7956,117.8245,5355.0
2022-10-19 14:55:00,122.58,122.7,122.5,122.65,9902.0,117.7956,117.911,117.7188,117.8629,9902.0
2022-10-19 15:00:00,122.62,122.76,122.31,122.36,11111.0,117.8341,117.9686,117.5362,117.5842,11111.0
2022-10-19 15:05:00,122.36,122.48,122.25,122.48,14078.0,117.5842,117.6995,117.4785,117.6995,14078.0
2022-10-19 15:10:00,122.54,122.61,122.46,122.46,17903.0,117.7572,117.8245,117.6803,117.6803,17903.0
2022-10-19 15:15:00,122.43,122.84,122.42,122.82,19999.0,117.6515,118.0455,117.6419,118.0263,19999.0
2022-10-19 15:20:00,122.82,122.86,122.28,122.31,15498.0,118.0263,118.0647,117.5074,117.5362,15498.0
2022-10-19 15:25:00,122.26,122.34,122.09,122.26,20781.0,117.4881,117.565,117.3248,117.4881,20781.0
2022-10-19 15:30:00,122.24,122.32,122.07,122.21,27540.0,117.4689,117.5458,117.3056,117.4401,27540.0
2022-10-19 15:35:00,122.24,122.3,122.05,122.06,28003.0,117.4689,117.5266,117.2863,117.2959,28003.0
2022-10-19 15:40:00,122.09,122.42,122.05,122.21,25753.0,117.3248,117.6419,117.2863,117.4401,25753.0
2022-10-19 15:45:00,122.25,122.52,122.11,122.43,30202.0,117.4785,117.738,117.344,117.6515,30202.0
2022-10-19 15:50:00,122.4,122.43,121.89,122.26,74086.0,117.6227,117.6515,117.1326,117.4881,74086.0
2022-10-19 15:55:00,122.25,122.26,121.82,121.82,193605.0,117.4785,117.4881,117.0653,117.0653,193605.0
2022-10-20 09:30:00,116.99,119.34,116.08,118.0,140011.0,112.4238,114.6821,111.5493,113.3944,140011.0
2022-10-20 09:35:00,117.85,119.78,117.48,119.32,84708.0,113.2503,115.1049,112.8947,114.6629,84708.0
2022-10-20 09:40:00,119.28,119.84,117.4,118.16,97539.0,114.6244,115.1626,112.8178,113.5482,97539.0
2022-10-20 09:45:00,118.26,119.84,118.21,119.78,36589.0,113.6443,115.1626,113.5962,115.1049,36589.0
2022-10-20 09:50:00,119.81,121.15,119.7,121.15,32073.0,115.1338,116.4215,115.0281,116.4215,32073.0
2022-10-20 09:55:00,121.07,121.58,120.39,120.4,51314.0,116.3446,116.8347,115.6911,115.7007,51314.0
2022-10-20 10:00:00,120.51,122.21,120.34,122.15,35714.0,115.8064,117.4401,115.6431,117.3824,35714.0
2022-10-20 10:05:00,122.33,123.98,122.32,123.98,31320.0,117.5554,119.141,117.5458,119.141,31320.0
2022-10-20 10:10:00,123.88,124.13,123.25,123.42,25781.0,119.0449,119.2851,118.4395,118.6029,25781.0
2022-10-20 10:15:00,123.5,124.04,123.5,124.02,13962.0,118.6797,119.1987,118.6797,119.1794,13962.0
2022-10-20 10:20:00,124.01,124.43,123.9,124.4,20042.0,119.1698,119.5734,119.0641,119.5446,20042.0
2022-10-20 10:25:00,124.34,125.14,123.96,124.95,25146.0,119.487,120.2557,119.1218,120.0731,25146.0
2022-10-20 10:30:00,125.29,125.45,124.45,124.63,124691.0,120.3999,120.5536,119.5927,119.7656,124691.0
2022-10-20 10:35:00,124.74,125.54,124.73,125.24,24138.0,119.8713,120.6401,119.8617,120.3518,24138.0
2022-10-20 10:40:00,125.15,125.29,124.64,124.78,26918.0,120.2653,120.3999,119.7752,119.9098,26918.0
2022-10-20 10:45:00,124.85,125.95,124.82,125.95,30319.0,119.977,121.0341,119.9482,121.0341,30319.0
2022-10-20 10:50:00,125.95,126.01,125.42,125.43,14795.0,121.0341,121.0918,120.5248,120.5344,14795.0
2022-10-20 10:55:00,125.47,126.4,125.47,126.14,16136.0,120.5728,121.4665,120.5728,121.2167,16136.0
2022-10-20 11:00:00,126.15,126.42,126.03,126.03,25733.0,121.2263,121.4858,121.111,121.111,25733.0
2022-10-20 11:05:00,126.0,126.13,125.63,125.98,16319.0,121.0822,121.2071,120.7266,121.0629,16319.0
2022-10-20 11:10:00,125.9,126.11,125.7,125.82,13091.0,120.9861,121.1879,120.7939,120.9092,13091.0
2022-10-20 11:15:00,125.73,126.07,125.26,125.3,15744.0,120.8227,121.1494,120.371,120.4095,15744.0
2022-10-20 11:20:00,125.39,125.61,125.35,125.43,12683.0,120.496,120.7074,120.4575,120.5344,12683.0
2022-10-20 11:25:00,125.48,125.85,124.96,125.11,20863.0,120.5825,120.938,120.0828,120.2269,20863.0
2022-10-20 11:30:00,125.11,125.21,124.64,124.64,14960.0,120.2269,120.323,119.7752,119.7752,14960.0
2022-10-20 11:35:00,124.73,126.01,124.63,125.98,15987.0,119.8617,121.0918,119.7656,121.0629,15987.0
2022-10-20 11:40:00,125.89,125.89,125.38,125.45,10798.0,120.9765,120.9765,120.4864,120.5536,10798.0
2022-10-20 11:45:00,125.53,125.53,125.06,125.36,8926.0,120.6305,120.6305,120.1788,120.4671,8926.0
2022-10-20 11:50:00,125.27,125.61,125.24,125.58,9800.0,120.3807,120.7074,120.3518,120.6786,9800.0
2022-10-20 11:55:00,125.57,125.87,125.15,125.24,11025.0,120.6689,120.9572,120.2653,120.3518,11025.0
2022-10-20 12:00:00,125.17,125.26,124.69,125.17,9064.0,120.2846,120.371,119.8233,120.2846,9064.0
2022-10-20 12:05:00,125.12,125.35,124.53,124.7,10930.0,120.2365,120.4575,119.6695,119.8329,10930.0
2022-10-20 12:10:00,124.64,125.06,124.54,124.96,17179.0,119.7752,120.1788,119.6791,120.0828,17179.0
2022-10-20 12:15:00,124.95,125.66,124.95,125.57,17748.0,120.0731,120.7554,120.0731,120.6689,17748.0
2022-10-20 12:20:00,125.46,125.93,125.44,125.87,14152.0,120.5632,121.0149,120.544,120.9572,14152.0
2022-10-20 12:25:00,125.81,125.91,125.43,125.59,14168.0,120.8996,120.9957,120.5344,120.6882,14168.0
2022-10-20 12:30:00,125.53,125.54,125.16,125.4,25586.0,120.6305,120.6401,120.2749,120.5056,25586.0
2022-10-20 12:35:00,125.4,125.93,125.4,125.93,9018.0,120.5056,121.0149,120.5056,121.0149,9018.0
2022-10-20 12:40:00,125.94,126.34,125.88,126.15,22341.0,121.0245,121.4089,120.9668,121.2263,22341.0
2022-10-20 12:45:00,126.21,126.21,125.23,125.55,27620.0,121.284,121.284,120.3422,120.6497,27620.0
2022-10-20 12:50:00,125.5,125.69,125.01,125.2,14520.0,120.6017,120.7843,120.1308,120.3134,14520.0
2022-10-20 12:55:00,125.36,125.75,125.22,125.75,17785.0,120.4671,120.8419,120.3326,120.8419,17785.0
2022-10-20 13:00:00,125.75,126.15,125.57,126.09,12816.0,120.8419,121.2263,120.6689,121.1686,12816.0
2022-10-20 13:05:00,126.03,126.11,125.22,125.47,10957.0,121.111,121.1879,120.3326,120.5728,10957.0
2022-10-20 13:10:00,125.51,125.99,125.51,125.67,9781.0,120.6113,121.0726,120.6113,120.765,9781.0
2022-10-20 13:15:00,125.66,125.93,125.57,125.79,8031.0,120.7554,121.0149,120.6689,120.8804,8031.0
2022-10-20 13:20:00,125.76,125.97,125.31,125.67,40873.0,120.8515,121.0533,120.4191,120.765,40873.0
2022-10-20 13:25:00,125.7,125.74,125.13,125.37,27217.0,120.7939,120.8323,120.2461,120.4768,27217.0
2022-10-20 13:30:00,125.51,126.0,125.41,125.96,9069.0,120.6113,121.0822,120.5152,121.0437,9069.0
2022-10-20 13:35:00,125.99,126.35,125.99,126.06,10928.0,121.0726,121.4185,121.0726,121.1398,10928.0
2022-10-20 13:40:00,126.09,126.09,125.66,125.67,12218.0,121.1686,121.1686,120.7554,120.765,12218.0
2022-10-20 13:45:00,125.66,125.67,125.04,125.05,10020.0,120.7554,120.765,120.1596,120.1692,10020.0
2022-10-20 13:50:00,125.04,125.19,124.92,125.12,10917.0,120.1596,120.3038,120.0443,120.2365,10917.0
2022-10-20 13:55:00,125.11,125.46,125.08,125.46,9903.0,120.2269,120.5632,120.1981,120.5632,9903.0
2022-10-20 14:00:00,125.4,125.41,124.92,125.0,11911.0,120.5056,120.5152,120.0443,120.1212,11911.0
2022-10-20 14:05:00,124.99,125.25,124.88,125.24,19809.0,120.1116,120.3614,120.0059,120.3518,19809.0
2022-10-20 14:10:00,125.27,125.41,125.18,125.3,8550.0,120.3807,120.5152,120.2942,120.4095,8550.0
2022-10-20 14:15:00,125.34,125.94,125.34,125.73,16477.0,120.4479,121.0245,120.4479,120.8227,16477.0
2022-10-20 14:20:00,125.73,125.74,125.43,125.48,11531.0,120.8227,120.8323,120.5344,120.5825,11531.0
2022-10-20 14:25:00,125.53,125.53,125.21,125.24,15392.0,120.6305,120.6305,120.323,120.3518,15392.0
2022-10-20 14:30:00,125.09,125.63,124.76,125.46,16402.0,120.2077,120.7266,119.8906,120.5632,16402.0
2022-10-20 14:35:00,125.39,125.5,125.2,125.26,15591.0,120.496,120.6017,120.3134,120.371,15591.0
2022-10-20 14:40:00,125.25,125.46,125.23,125.29,8722.0,120.3614,120.5632,120.3422,120.3999,8722.0
2022-10-20 14:45:00,125.27,125.5,125.27,125.45,10216.0,120.3807,120.6017,120.3807,120.5536,10216.0
2022-10-20 14:50:00,125.45,125.53,125.28,125.53,19018.0,120.5536,120.6305,120.3903,120.6305,19018.0
2022-10-20 14:55:00,125.46,125.56,125.1,125.1,24264.0,120.5632,120.6593,120.2173,120.2173,24264.0
2022-10-20 15:00:00,125.17,125.38,124.87,125.12,21896.0,120.2846,120.4864,119.9963,120.2365,21896.0
2022-10-20 15:05:00,125.13,125.45,125.07,125.25,17783.0,120.2461,120.5536,120.1885,120.3614,17783.0
2022-10-20 15:10:00,125.24,125.35,125.15,125.29,19394.0,120.3518,120.4575,120.2653,120.3999,19394.0
2022-10-20 15:15:00,125.24,125.26,124.77,124.77,14467.0,120.3518,120.371,119.9002,119.9002,14467.0
2022-10-20 15:20:00,124.82,124.85,124.66,124.68,18252.0,119.9482,119.977,119.7945,119.8137,18252.0
2022-10-20 15:25:00,124.67,124.69,124.28,124.56,21021.0,119.8041,119.8233,119.4293,119.6984,21021.0
2022-10-20 15:30:00,124.54,124.71,124.3,124.48,22847.0,119.6791,119.8425,119.4485,119.6215,22847.0
2022-10-20 15:35:00,124.48,124.79,124.38,124.56,25542.0,119.6215,119.9194,119.5254,119.6984,25542.0
2022-10-20 15:40:00,124.51,125.04,124.45,124.96,25266.0,119.6503,120.1596,119.5927,120.0828,25266.0
2022-10-20 15:45:00,124.95,125.05,124.64,125.03,32263.0,120.0731,120.1692,119.7752,120.15,32263.0
2022-10-20 15:50:00,125.12,125.37,125.0,125.23,61172.0,120.2365,120.4768,120.1212,120.3422,61172.0
2022-10-20 15:55:00,125.23,125.23,124.68,124.86,159841.0,120.3422,120.3422,119.8137,119.9867,159841.0
2022-10-21 09:30:00,125.33,127.68,125.28,127.35,128029.0,120.4383,122.6966,120.3903,122.3795,128029.0
2022-10-21 09:35:00,127.21,128.0,127.02,127.21,25994.0,122.2449,123.0041,122.0624,122.2449,25994.0
2022-10-21 09:40:00,127.18,128.06,126.67,128.06,17573.0,122.2161,123.0618,121.726,123.0618,17573.0
2022-10-21 09:45:00,128.31,129.37,128.31,129.28,20651.0,123.302,124.3206,123.302,124.2341,20651.0
2022-10-21 09:50:00,129.28,129.54,128.85,129.09,19666.0,124.2341,124.484,123.8209,124.0516,19666.0
2022-10-21 09:55:00,129.16,130.74,129.02,130.63,21670.0,124.1188,125.6372,123.9843,125.5315,21670.0
2022-10-21 10:00:00,130.76,132.42,130.55,132.38,27019.0,125.6564,127.2516,125.4546,127.2131,27019.0
2022-10-21 10:05:00,132.21,133.68,132.19,133.63,56081.0,127.0498,128.4624,127.0306,128.4144,56081.0
2022-10-21 10:10:00,133.6,133.76,132.34,132.35,32705.0,128.3855,128.5393,127.1747,127.1843,32705.0
2022-10-21 10:15:00,132.31,132.34,131.31,131.59,35993.0,127.1459,127.1747,126.1849,126.454,35993.0
2022-10-21 10:20:00,131.71,131.86,130.4,130.91,21121.0,126.5693,126.7134,125.3104,125.8005,21121.0
2022-10-21 10:25:00,131.0,131.11,130.01,130.01,13926.0,125.887,125.9927,124.9356,124.9356,13926.0
2022-10-21 10:30:00,130.01,130.68,129.67,129.73,12138.0,124.9356,125.5795,124.6089,124.6666,12138.0
2022-10-21 10:35:00,129.65,130.02,129.3,130.0,22260.0,124.5897,124.9453,124.2534,124.926,22260.0
2022-10-21 10:40:00,130.05,130.79,129.98,130.73,17387.0,124.9741,125.6852,124.9068,125.6275,17387.0
2022-10-21 10:45:00,130.53,131.59,130.53,131.55,16834.0,125.4354,126.454,125.4354,126.4155,16834.0
2022-10-21 10:50:00,131.53,131.82,131.04,131.04,20011.0,126.3963,126.675,125.9254,125.9254,20011.0
2022-10-21 10:55:00,131.0,131.15,129.88,129.88,25946.0,125.887,126.0312,124.8107,124.8107,25946.0
2022-10-21 11:00:00,129.94,130.08,129.57,129.74,13573.0,124.8684,125.0029,124.5128,124.6762,13573.0
2022-10-21 11:05:00,130.0,130.25,129.67,130.18,21170.0,124.926,125.1663,124.6089,125.099,21170.0
2022-10-21 11:10:00,130.18,130.81,130.18,130.3,12939.0,125.099,125.7044,125.099,125.2143,12939.0
2022-10-21 11:15:00,130.17,130.69,130.12,130.32,8515.0,125.0894,125.5891,125.0414,125.2335,8515.0
2022-10-21 11:20:00,130.38,131.02,130.22,130.67,13330.0,125.2912,125.9062,125.1375,125.5699,13330.0
2022-10-21 11:25:00,130.67,131.1,130.48,130.94,12694.0,125.5699,125.9831,125.3873,125.8294,12694.0
2022-10-21 11:30:00,131.0,131.89,130.99,131.55,14401.0,125.887,126.7423,125.8774,126.4155,14401.0
2022-10-21 11:35:00,131.49,131.65,130.73,130.99,20077.0,126.3579,126.5116,125.6275,125.8774,20077.0
2022-10-21 11:40:00,130.9,131.63,130.9,131.5,12333.0,125.7909,126.4924,125.7909,126.3675,12333.0
2022-10-21 11:45:00,131.47,131.52,131.01,131.39,12804.0,126.3387,126.3867,125.8966,126.2618,12804.0
2022-10-21 11:50:00,131.38,131.53,131.24,131.31,7158.0,126.2522,126.3963,126.1176,126.1849,7158.0
2022-10-21 11:55:00,131.3,131.98,131.24,131.96,13093.0,126.1753,126.8288,126.1176,126.8095,13093.0
2022-10-21 12:00:00,131.99,132.01,131.57,131.69,16852.0,126.8384,126.8576,126.4348,126.5501,16852.0
2022-10-21 12:05:00,131.68,131.73,131.34,131.34,8927.0,126.5405,126.5885,126.2137,126.2137,8927.0
2022-10-21 12:10:00,131.34,131.46,130.97,131.38,10802.0,126.2137,126.3291,125.8582,126.2522,10802.0
2022-10-21 12:15:00,131.38,131.38,130.83,131.02,10897.0,126.2522,126.2522,125.7236,125.9062,10897.0
2022-10-21 12:20:00,130.92,131.24,130.79,131.24,18012.0,125.8101,126.1176,125.6852,126.1176,18012.0
2022-10-21 12:25:00,131.17,131.27,130.74,130.77,9493.0,126.0504,126.1465,125.6372,125.666,9493.0
2022-10-21 12:30:00,130.77,131.12,130.42,131.12,10540.0,125.666,126.0023,125.3296,126.0023,10540.0
2022-10-21 12:35:00,131.12,131.35,130.92,131.0,22465.0,126.0023,126.2233,125.8101,125.887,22465.0
2022-10-21 12:40:00,131.08,131.57,131.07,131.37,8498.0,125.9639,126.4348,125.9543,126.2426,8498.0
2022-10-21 12:45:00,131.39,131.95,131.39,131.67,12345.0,126.2618,126.7999,126.2618,126.5309,12345.0
2022-10-21 12:50:00,131.66,131.98,131.66,131.84,17935.0,126.5212,126.8288,126.5212,126.6942,17935.0
2022-10-21 12:55:00,131.82,132.0,131.3,131.68,7362.0,126.675,126.848,126.1753,126.5405,7362.0
2022-10-21 13:00:00,131.74,132.37,131.74,132.28,12759.0,126.5981,127.2035,126.5981,127.117,12759.0
2022-10-21 13:05:00,132.26,132.35,132.15,132.31,6287.0,127.0978,127.1843,126.9921,127.1459,6287.0
2022-10-21 13:10:00,132.34,132.39,132.04,132.15,9584.0,127.1747,127.2228,126.8864,126.9921,9584.0
2022-10-21 13:15:00,132.13,132.17,131.85,132.14,5504.0,126.9729,127.0113,126.7038,126.9825,5504.0
2022-10-21 13:20:00,132.11,132.4,132.09,132.12,10491.0,126.9537,127.2324,126.9345,126.9633,10491.0
2022-10-21 13:25:00,132.11,132.33,132.05,132.23,9273.0,126.9537,127.1651,126.896,127.069,9273.0
2022-10-21 13:30:00,132.23,132.49,132.23,132.31,19123.0,127.069,127.3189,127.069,127.1459,19123.0
2022-10-21 13:35:00,132.39,132.52,132.31,132.31,7381.0,127.2228,127.3477,127.1459,127.1459,7381.0
2022-10-21 13:40:00,132.31,132.83,132.31,132.82,9471.0,127.1459,127.6456,127.1459,127.636,9471.0
2022-10-21 13:45:00,132.77,133.22,132.72,133.03,17433.0,127.5879,128.0204,127.5399,127.8378,17433.0
2022-10-21 13:50:00,133.09,133.15,132.89,132.9,11606.0,127.8954,127.9531,127.7032,127.7129,11606.0
2022-10-21 13:55:00,132.97,133.17,132.74,133.17,12406.0,127.7801,127.9723,127.5591,127.9723,12406.0
2022-10-21 14:00:00,133.22,133.69,133.18,133.68,11231.0,128.0204,128.472,127.9819,128.4624,11231.0
2022-10-21 14:05:00,133.65,134.06,133.52,134.04,27810.0,128.4336,128.8276,128.3087,128.8084,27810.0
2022-10-21 14:10:00,134.04,134.23,133.85,134.06,33010.0,128.8084,128.9909,128.6258,128.8276,33010.0
2022-10-21 14:15:00,134.17,134.26,134.0,134.02,19821.0,128.9333,129.0198,128.7699,128.7891,19821.0
2022-10-21 14:20:00,133.99,134.35,133.96,134.33,14247.0,128.7603,129.1063,128.7315,129.087,14247.0
2022-10-21 14:25:00,134.33,134.39,134.11,134.33,24242.0,129.087,129.1447,128.8756,129.087,24242.0
2022-10-21 14:30:00,134.34,134.45,134.25,134.3,22642.0,129.0966,129.2024,129.0102,129.0582,22642.0
2022-10-21 14:35:00,134.29,134.29,133.83,134.1,16448.0,129.0486,129.0486,128.6066,128.866,16448.0
2022-10-21 14:40:00,134.05,134.07,133.67,133.68,28972.0,128.818,128.8372,128.4528,128.4624,28972.0
2022-10-21 14:45:00,133.65,133.89,133.47,133.89,17849.0,128.4336,128.6642,128.2606,128.6642,17849.0
2022-10-21 14:50:00,133.87,133.87,133.66,133.72,20594.0,128.645,128.645,128.4432,128.5008,20594.0
2022-10-21 14:55:00,133.74,134.03,133.73,134.03,20889.0,128.5201,128.7987,128.5105,128.7987,20889.0
2022-10-21 15:00:00,134.06,134.36,133.89,134.33,25112.0,128.8276,129.1159,128.6642,129.087,25112.0
2022-10-21 15:05:00,134.31,134.49,134.26,134.45,19363.0,129.0678,129.2408,129.0198,129.2024,19363.0
2022-10-21 15:10:00,134.43,134.91,134.41,134.87,25139.0,129.1831,129.6444,129.1639,129.606,25139.0
2022-10-21 15:15:00,134.87,135.12,134.83,135.02,30172.0,129.606,129.8462,129.5675,129.7501,30172.0
2022-10-21 15:20:00,135.02,135.16,134.9,135.03,27795.0,129.7501,129.8846,129.6348,129.7597,27795.0
2022-10-21 15:25:00,135.11,135.41,135.07,135.31,30010.0,129.8366,130.1249,129.7982,130.0288,30010.0
2022-10-21 15:30:00,135.35,135.46,135.08,135.22,51042.0,130.0672,130.1729,129.8078,129.9423,51042.0
2022-10-21 15:35:00,135.22,135.28,135.11,135.21,49825.0,129.9423,130.0,129.8366,129.9327,49825.0
2022-10-21 15:40:00,135.21,135.22,134.86,134.98,56653.0,129.9327,129.9423,129.5964,129.7117,56653.0
2022-10-21 15:45:00,134.98,135.18,134.84,135.17,67768.0,129.7117,129.9039,129.5771,129.8943,67768.0
2022-10-21 15:50:00,135.19,135.35,134.8,134.81,114143.0,129.9135,130.0672,129.5387,129.5483,114143.0
2022-10-21 15:55:00,134.81,135.56,134.78,135.54,406491.0,129.5483,130.269,129.5195,130.2498,406491.0
2022-10-24 09:30:00,134.87,135.0,133.26,133.26,62972.0,129.606,129.7309,128.0588,128.0588,62972.0
2022-10-24 09:35:00,133.07,134.26,132.82,133.9,40008.0,127.8762,129.0198,127.636,128.6738,40008.0
2022-10-24 09:40:00,133.76,134.27,133.35,133.98,21132.0,128.5393,129.0294,128.1453,128.7507,21132.0
2022-10-24 09:45:00,134.15,135.26,133.99,134.12,33174.0,128.9141,129.9807,128.7603,128.8852,33174.0
2022-10-24 09:50:00,134.08,134.7,133.77,134.7,29667.0,128.8468,129.4426,128.5489,129.4426,29667.0
2022-10-24 09:55:00,134.6,135.24,134.57,134.85,19954.0,129.3465,129.9615,129.3177,129.5867,19954.0
2022-10-24 10:00:00,134.86,134.86,132.28,133.53,35543.0,129.5964,129.5964,127.117,128.3183,35543.0
2022-10-24 10:05:00,133.42,133.87,132.43,133.72,53167.0,128.2126,128.645,127.2612,128.5008,53167.0
2022-10-24 10:10:00,133.63,134.56,133.4,134.5,11919.0,128.4144,129.3081,128.1933,129.2504,11919.0
2022-10-24 10:15:00,134.38,134.66,134.14,134.54,16151.0,129.1351,129.4042,128.9045,129.2888,16151.0
2022-10-24 10:20:00,134.69,134.71,133.06,133.2,15962.0,129.433,129.4522,127.8666,128.0011,15962.0
2022-10-24 10:25:00,133.13,134.56,132.85,134.56,21191.0,127.9339,129.3081,127.6648,129.3081,21191.0
2022-10-24 10:30:00,134.47,134.75,134.32,134.62,13786.0,129.2216,129.4906,129.0774,129.3657,13786.0
2022-10-24 10:35:00,134.7,135.49,134.67,135.11,19053.0,129.4426,130.2018,129.4138,129.8366,19053.0
2022-10-24 10:40:00,135.17,135.55,134.45,134.45,19658.0,129.8943,130.2594,129.2024,129.2024,19658.0
2022-10-24 10:45:00,134.44,134.68,134.14,134.32,8220.0,129.1927,129.4234,128.9045,129.0774,8220.0
2022-10-24 10:50:00,134.42,135.6,134.42,135.04,10644.0,129.1735,130.3075,129.1735,129.7693,10644.0
2022-10-24 10:55:00,135.14,135.33,134.94,135.03,15329.0,129.8654,130.048,129.6732,129.7597,15329.0
2022-10-24 11:00:00,135.08,135.37,134.88,135.05,17700.0,129.8078,130.0864,129.6156,129.7789,17700.0
2022-10-24 11:05:00,135.05,135.33,134.65,134.74,9516.0,129.7789,130.048,129.3945,129.481,9516.0
2022-10-24 11:10:00,134.74,134.9,134.47,134.84,8450.0,129.481,129.6348,129.2216,129.5771,8450.0
2022-10-24 11:15:00,134.87,135.18,134.31,134.45,5912.0,129.606,129.9039,129.0678,129.2024,5912.0
2022-10-24 11:20:00,134.49,135.02,134.43,134.77,8455.0,129.2408,129.7501,129.1831,129.5099,8455.0
2022-10-24 11:25:00,134.71,134.71,134.17,134.21,8630.0,129.4522,129.4522,128.9333,128.9717,8630.0
2022-10-24 11:30:00,134.22,134.22,133.7,133.8,17004.0,128.9813,128.9813,128.4816,128.5777,17004.0
2022-10-24 11:35:00,133.69,134.2,133.69,134.12,23164.0,128.472,128.9621,128.472,128.8852,23164.0
2022-10-24 11:40:00,134.19,134.26,133.91,134.04,7584.0,128.9525,129.0198,128.6834,128.8084,7584.0
2022-10-24 11:45:00,133.98,134.41,133.97,134.37,9474.0,128.7507,129.1639,128.7411,129.1255,9474.0
2022-10-24 11:50:00,134.3,134.5,134.26,134.44,6712.0,129.0582,129.2504,129.0198,129.1927,6712.0
2022-10-24 11:55:00,134.48,134.64,134.37,134.4,9021.0,129.2312,129.3849,129.1255,129.1543,9021.0
2022-10-24 12:00:00,134.39,134.76,134.23,134.57,13296.0,129.1447,129.5003,128.9909,129.3177,13296.0
2022-10-24 12:05:00,134.57,134.87,134.45,134.75,8980.0,129.3177,129.606,129.2024,129.4906,8980.0
2022-10-24 12:10:00,134.8,135.0,134.78,134.99,4659.0,129.5387,129.7309,129.5195,129.7213,4659.0
2022-10-24 12:15:00,134.95,135.01,134.68,134.83,18719.0,129.6828,129.7405,129.4234,129.5675,18719.0
2022-10-24 12:20:00,134.84,135.38,134.77,135.3,10950.0,129.5771,130.0961,129.5099,130.0192,10950.0
2022-10-24 12:25:00,135.34,135.52,135.2,135.33,12553.0,130.0576,130.2306,129.9231,130.048,12553.0
2022-10-24 12:30:00,135.32,135.59,135.17,135.58,12983.0,130.0384,130.2979,129.8943,130.2882,12983.0
2022-10-24 12:35:00,135.55,135.73,135.44,135.54,6542.0,130.2594,130.4324,130.1537,130.2498,6542.0
2022-10-24 12:40:00,135.52,135.53,135.11,135.18,17718.0,130.2306,130.2402,129.8366,129.9039,17718.0
2022-10-24 12:45:00,135.19,135.19,134.84,135.1,9975.0,129.9135,129.9135,129.5771,129.827,9975.0
2022-10-24 12:50:00,135.13,135.13,134.84,134.99,11178.0,129.8558,129.8558,129.5771,129.7213,11178.0
2022-10-24 12:55:00,135.02,135.02,134.43,134.5,29452.0,129.7501,129.7501,129.1831,129.2504,29452.0
2022-10-24 13:00:00,134.47,134.62,134.28,134.55,9082.0,129.2216,129.3657,129.039,129.2985,9082.0
2022-10-24 13:05:00,134.57,134.57,134.24,134.26,6852.0,129.3177,129.3177,129.0006,129.0198,6852.0
2022-10-24 13:10:00,134.21,134.27,133.93,134.19,7225.0,128.9717,129.0294,128.7026,128.9525,7225.0
2022-10-24 13:15:00,134.14,134.15,133.98,134.07,6152.0,128.9045,128.9141,128.7507,128.8372,6152.0
2022-10-24 13:20:00,133.99,134.02,133.79,133.93,6068.0,128.7603,128.7891,128.5681,128.7026,6068.0
2022-10-24 13:25:00,133.94,134.39,133.91,134.27,6921.0,128.7123,129.1447,128.6834,129.0294,6921.0
2022-10-24 13:30:00,134.22,134.37,134.11,134.37,5122.0,128.9813,129.1255,128.8756,129.1255,5122.0
2022-10-24 13:35:00,134.37,134.5,134.28,134.5,6638.0,129.1255,129.2504,129.039,129.2504,6638.0
2022-10-24 13:40:00,134.44,134.44,134.25,134.31,6708.0,129.1927,129.1927,129.0102,129.0678,6708.0
2022-10-24 13:45:00,134.34,134.4,134.26,134.37,4181.0,129.0966,129.1543,129.0198,129.1255,4181.0
2022-10-24 13:50:00,134.29,134.44,134.2,134.43,7366.0,129.0486,129.1927,128.9621,129.1831,7366.0
2022-10-24 13:55:00,134.44,134.57,134.11,134.12,7883.0,129.1927,129.3177,128.8756,128.8852,7883.0
2022-10-24 14:00:00,134.17,134.3,134.09,134.21,5815.0,128.9333,129.0582,128.8564,128.9717,5815.0
2022-10-24 14:05:00,134.15,134.22,134.08,134.12,5563.0,128.9141,128.9813,128.8468,128.8852,5563.0
2022-10-24 14:10:00,134.11,134.15,133.72,133.81,6086.0,128.8756,128.9141,128.5008,128.5873,6086.0
2022-10-24 14:15:00,133.83,133.98,133.8,133.87,7169.0,128.6066,128.7507,128.5777,128.645,7169.0
2022-10-24 14:20:00,133.89,134.24,133.87,134.11,4322.0,128.6642,129.0006,128.645,128.8756,4322.0
2022-10-24 14:25:00,134.14,134.6,134.14,134.4,10510.0,128.9045,129.3465,128.9045,129.1543,10510.0
2022-10-24 14:30:00,134.43,134.5,134.29,134.36,4213.0,129.1831,129.2504,129.0486,129.1159,4213.0
2022-10-24 14:35:00,134.32,134.35,134.2,134.3,8388.0,129.0774,129.1063,128.9621,129.0582,8388.0
2022-10-24 14:40:00,134.31,134.73,134.24,134.73,9203.0,129.0678,129.4714,129.0006,129.4714,9203.0
2022-10-24 14:45:00,134.68,134.88,134.65,134.83,7989.0,129.4234,129.6156,129.3945,129.5675,7989.0
2022-10-24 14:50:00,134.77,134.79,134.61,134.65,4963.0,129.5099,129.5291,129.3561,129.3945,4963.0
2022-10-24 14:55:00,134.59,134.82,134.48,134.66,3129.0,129.3369,129.5579,129.2312,129.4042,3129.0
2022-10-24 15:00:00,134.75,134.85,134.47,134.58,8280.0,129.4906,129.5867,129.2216,129.3273,8280.0
2022-10-24 15:05:00,134.44,134.53,134.29,134.46,7407.0,129.1927,129.2792,129.0486,129.212,7407.0
2022-10-24 15:10:00,134.48,134.62,134.43,134.58,6792.0,129.2312,129.3657,129.1831,129.3273,6792.0
2022-10-24 15:15:00,134.58,134.7,134.57,134.61,10722.0,129.3273,129.4426,129.3177,129.3561,10722.0
2022-10-24 15:20:00,134.56,134.59,134.4,134.46,7861.0,129.3081,129.3369,129.1543,129.212,7861.0
2022-10-24 15:25:00,134.35,134.59,134.35,134.4,15379.0,129.1063,129.3369,129.1063,129.1543,15379.0
2022-10-24 15:30:00,134.44,134.54,134.3,134.38,21448.0,129.1927,129.2888,129.0582,129.1351,21448.0
2022-10-24 15:35:00,134.33,135.01,134.32,134.75,26805.0,129.087,129.7405,129.0774,129.4906,26805.0
2022-10-24 15:40:00,134.77,134.84,134.49,134.54,17981.0,129.5099,129.5771,129.2408,129.2888,17981.0
2022-10-24 15:45:00,134.5,134.69,134.38,134.46,41591.0,129.2504,129.433,129.1351,129.212,41591.0
2022-10-24 15:50:00,134.48,134.7,134.38,134.48,62511.0,129.2312,129.4426,129.1351,129.2312,62511.0
2022-10-24 15:55:00,134.46,134.82,134.46,134.77,82383.0,129.212,129.5579,129.212,129.5099,82383.0
2022-10-25 09:30:00,132.81,134.71,132.55,134.4,69427.0,127.6264,129.4522,127.3765,129.1543,69427.0
2022-10-25 09:35:00,134.22,134.95,133.87,134.83,19055.0,128.9813,129.6828,128.645,129.5675,19055.0
2022-10-25 09:40:00,134.83,135.86,134.49,134.93,15424.0,129.5675,130.5573,129.2408,129.6636,15424.0
2022-10-25 09:45:00,134.91,135.49,134.53,134.85,26088.0,129.6444,130.2018,129.2792,129.5867,26088.0
2022-10-25 09:50:00,134.45,135.15,133.96,135.0,9746.0,129.2024,129.875,128.7315,129.7309,9746.0
2022-10-25 09:55:00,134.97,135.17,134.26,134.26,11391.0,129.7021,129.8943,129.0198,129.0198,11391.0
2022-10-25 10:00:00,134.26,134.84,133.13,133.26,27059.0,129.0198,129.5771,127.9339,128.0588,27059.0
2022-10-25 10:05:00,133.34,134.03,133.0,134.02,18187.0,128.1357,128.7987,127.8089,128.7891,18187.0
2022-10-25 10:10:00,133.98,133.98,133.43,133.65,18428.0,128.7507,128.7507,128.2222,128.4336,18428.0
2022-10-25 10:15:00,133.69,134.6,133.69,134.49,12254.0,128.472,129.3465,128.472,129.2408,12254.0
2022-10-25 10:20:00,134.47,134.56,133.99,134.51,16198.0,129.2216,129.3081,128.7603,129.26,16198.0
2022-10-25 10:25:00,134.57,134.72,134.16,134.39,17262.0,129.3177,129.4618,128.9237,129.1447,17262.0
2022-10-25 10:30:00,134.41,134.55,134.13,134.47,7151.0,129.1639,129.2985,128.8948,129.2216,7151.0
2022-10-25 10:35:00,134.42,134.76,134.35,134.46,10058.0,129.1735,129.5003,129.1063,129.212,10058.0
2022-10-25 10:40:00,134.51,134.86,134.42,134.79,11375.0,129.26,129.5964,129.1735,129.5291,11375.0
2022-10-25 10:45:00,134.79,135.26,134.61,134.91,13232.0,129.5291,129.9807,129.3561,129.6444,13232.0
2022-10-25 10:50:00,134.9,135.15,134.88,135.08,8905.0,129.6348,129.875,129.6156,129.8078,8905.0
2022-10-25 10:55:00,135.09,135.3,134.04,134.23,20296.0,129.8174,130.0192,128.8084,128.9909,20296.0
2022-10-25 11:00:00,134.32,134.52,134.12,134.44,8463.0,129.0774,129.2696,128.8852,129.1927,8463.0
2022-10-25 11:05:00,134.41,134.93,134.41,134.68,9587.0,129.1639,129.6636,129.1639,129.4234,9587.0
2022-10-25 11:10:00,134.61,134.72,134.32,134.49,6764.0,129.3561,129.4618,129.0774,129.2408,6764.0
2022-10-25 11:15:00,134.53,134.76,134.44,134.75,5563.0,129.2792,129.5003,129.1927,129.4906,5563.0
2022-10-25 11:20:00,134.68,135.0,134.59,135.0,10339.0,129.4234,129.7309,129.3369,129.7309,10339.0
2022-10-25 11:25:00,134.97,135.24,134.92,135.11,10093.0,129.7021,129.9615,129.654,129.8366,10093.0
2022-10-25 11:30:00,135.13,135.56,135.13,135.38,11431.0,129.8558,130.269,129.8558,130.0961,11431.0
2022-10-25 11:35:00,135.38,136.02,135.37,136.02,13991.0,130.0961,130.7111,130.0864,130.7111,13991.0
2022-10-25 11:40:00,135.98,135.99,135.57,135.62,7463.0,130.6726,130.6822,130.2786,130.3267,7463.0
2022-10-25 11:45:00,135.57,135.61,135.37,135.55,7084.0,130.2786,130.3171,130.0864,130.2594,7084.0
2022-10-25 11:50:00,135.5,135.5,135.23,135.25,6442.0,130.2114,130.2114,129.9519,129.9711,6442.0
2022-10-25 11:55:00,135.31,135.97,135.29,135.57,16493.0,130.0288,130.663,130.0096,130.2786,16493.0
2022-10-25 12:00:00,135.62,135.85,135.54,135.55,6017.0,130.3267,130.5477,130.2498,130.2594,6017.0
2022-10-25 12:05:00,135.62,135.62,135.3,135.42,8532.0,130.3267,130.3267,130.0192,130.1345,8532.0
2022-10-25 12:10:00,135.54,135.76,135.48,135.48,13892.0,130.2498,130.4612,130.1922,130.1922,13892.0
2022-10-25 12:15:00,135.37,135.79,135.37,135.72,8951.0,130.0864,130.4901,130.0864,130.4228,8951.0
2022-10-25 12:20:00,135.72,136.23,135.71,136.22,13362.0,130.4228,130.9129,130.4132,130.9033,13362.0
2022-10-25 12:25:00,136.24,136.28,135.88,136.04,46446.0,130.9225,130.9609,130.5765,130.7303,46446.0
2022-10-25 12:30:00,136.0,136.4,135.87,136.37,9162.0,130.6919,131.0762,130.5669,131.0474,9162.0
2022-10-25 12:35:00,136.35,136.55,136.24,136.34,5189.0,131.0282,131.2204,130.9225,131.0186,5189.0
2022-10-25 12:40:00,136.29,136.33,136.21,136.22,4506.0,130.9705,131.009,130.8937,130.9033,4506.0
2022-10-25 12:45:00,136.27,136.35,135.82,135.88,9085.0,130.9513,131.0282,130.5189,130.5765,9085.0
2022-10-25 12:50:00,135.9,136.04,135.81,135.86,9686.0,130.5958,130.7303,130.5093,130.5573,9686.0
2022-10-25 12:55:00,135.82,135.97,135.81,135.84,8749.0,130.5189,130.663,130.5093,130.5381,8749.0
2022-10-25 13:00:00,135.84,136.16,135.81,135.87,9787.0,130.5381,130.8456,130.5093,130.5669,9787.0
2022-10-25 13:05:00,135.88,136.28,135.85,136.18,9134.0,130.5765,130.9609,130.5477,130.8648,9134.0
2022-10-25 13:10:00,136.17,136.19,136.01,136.01,9039.0,130.8552,130.8744,130.7015,130.7015,9039.0
2022-10-25 13:15:00,136.0,136.22,135.87,136.13,4311.0,130.6919,130.9033,130.5669,130.8168,4311.0
2022-10-25 13:20:00,136.13,136.13,135.94,136.07,5626.0,130.8168,130.8168,130.6342,130.7591,5626.0
2022-10-25 13:25:00,136.12,136.19,136.04,136.18,3172.0,130.8072,130.8744,130.7303,130.8648,3172.0
2022-10-25 13:30:00,136.25,136.45,136.22,136.43,5375.0,130.9321,131.1243,130.9033,131.1051,5375.0
2022-10-25 13:35:00,136.45,136.45,135.99,135.99,4318.0,131.1243,131.1243,130.6822,130.6822,4318.0
2022-10-25 13:40:00,135.99,136.18,135.88,136.08,11337.0,130.6822,130.8648,130.5765,130.7687,11337.0
2022-10-25 13:45:00,136.16,136.22,136.04,136.19,5400.0,130.8456,130.9033,130.7303,130.8744,5400.0
2022-10-25 13:50:00,136.16,136.31,136.1,136.24,4451.0,130.8456,130.9898,130.788,130.9225,4451.0
2022-10-25 13:55:00,136.31,136.4,136.21,136.21,5770.0,130.9898,131.0762,130.8937,130.8937,5770.0
2022-10-25 14:00:00,136.19,136.54,136.17,136.46,5580.0,130.8744,131.2108,130.8552,131.1339,5580.0
2022-10-25 14:05:00,136.38,136.54,136.3,136.44,5174.0,131.057,131.2108,130.9801,131.1147,5174.0
2022-10-25 14:10:00,136.47,136.52,136.26,136.3,6154.0,131.1435,131.1916,130.9417,130.9801,6154.0
2022-10-25 14:15:00,136.21,136.54,136.19,136.47,5389.0,130.8937,131.2108,130.8744,131.1435,5389.0
2022-10-25 14:20:00,136.45,136.47,136.19,136.19,12178.0,131.1243,131.1435,130.8744,130.8744,12178.0
2022-10-25 14:25:00,136.19,136.2,136.01,136.18,11056.0,130.8744,130.8841,130.7015,130.8648,11056.0
2022-10-25 14:30:00,136.15,136.31,136.08,136.31,6829.0,130.836,130.9898,130.7687,130.9898,6829.0
2022-10-25 14:35:00,136.32,136.33,136.14,136.15,6355.0,130.9994,131.009,130.8264,130.836,6355.0
2022-10-25 14:40:00,136.19,136.32,136.13,136.14,6728.0,130.8744,130.9994,130.8168,130.8264,6728.0
2022-10-25 14:45:00,136.14,136.14,135.88,135.89,18103.0,130.8264,130.8264,130.5765,130.5861,18103.0
2022-10-25 14:50:00,135.93,136.1,135.91,136.07,7390.0,130.6246,130.788,130.6054,130.7591,7390.0
2022-10-25 14:55:00,136.07,136.19,136.02,136.04,9149.0,130.7591,130.8744,130.7111,130.7303,9149.0
2022-10-25 15:00:00,136.03,136.07,135.82,136.03,11468.0,130.7207,130.7591,130.5189,130.7207,11468.0
2022-10-25 15:05:00,136.03,136.2,136.0,136.19,9497.0,130.7207,130.8841,130.6919,130.8744,9497.0
2022-10-25 15:10:00,136.17,136.38,136.15,136.34,10096.0,130.8552,131.057,130.836,131.0186,10096.0
2022-10-25 15:15:00,136.31,136.32,136.0,136.06,9745.0,130.9898,130.9994,130.6919,130.7495,9745.0
2022-10-25 15:20:00,136.06,136.23,136.03,136.19,8168.0,130.7495,130.9129,130.7207,130.8744,8168.0
2022-10-25 15:25:00,136.26,136.41,136.22,136.34,11973.0,130.9417,131.0859,130.9033,131.0186,11973.0
2022-10-25 15:30:00,136.37,136.44,136.31,136.4,29432.0,131.0474,131.1147,130.9898,131.0762,29432.0
2022-10-25 15:35:00,136.41,136.46,136.26,136.38,43914.0,131.0859,131.1339,130.9417,131.057,43914.0
2022-10-25 15:40:00,136.42,136.57,136.32,136.4,25445.0,131.0955,131.2396,130.9994,131.0762,25445.0
2022-10-25 15:45:00,136.42,136.56,136.18,136.38,42048.0,131.0955,131.23,130.8648,131.057,42048.0
2022-10-25 15:50:00,136.41,136.45,136.15,136.17,38719.0,131.0859,131.1243,130.836,130.8552,38719.0
2022-10-25 15:55:00,136.15,136.58,136.14,136.56,99474.0,130.836,131.2492,130.8264,131.23,99474.0
2022-10-26 09:30:00,137.29,138.25,135.74,136.34,112745.0,131.9315,132.854,130.442,131.0186,112745.0
2022-10-26 09:35:00,136.26,137.89,136.26,136.83,23237.0,130.9417,132.5081,130.9417,131.4895,23237.0
2022-10-26 09:40:00,136.81,137.09,135.83,136.12,15817.0,131.4702,131.7393,130.5285,130.8072,15817.0
2022-10-26 09:45:00,136.04,136.46,135.26,135.46,13620.0,130.7303,131.1339,129.9807,130.1729,13620.0
2022-10-26 09:50:00,135.34,135.83,135.0,135.24,13183.0,130.0576,130.5285,129.7309,129.9615,13183.0
2022-10-26 09:55:00,135.17,136.09,135.16,135.98,7409.0,129.8943,130.7783,129.8846,130.6726,7409.0
2022-10-26 10:00:00,136.0,137.28,136.0,136.61,12351.0,130.6919,131.9219,130.6919,131.278,12351.0
2022-10-26 10:05:00,136.58,137.43,136.44,137.43,10965.0,131.2492,132.066,131.1147,132.066,10965.0
2022-10-26 10:10:00,137.42,137.79,137.23,137.48,9256.0,132.0564,132.412,131.8738,132.1141,9256.0
2022-10-26 10:15:00,137.64,137.93,137.21,137.87,9958.0,132.2678,132.5465,131.8546,132.4889,9958.0
2022-10-26 10:20:00,137.88,138.14,137.33,137.33,8980.0,132.4985,132.7483,131.9699,131.9699,8980.0
2022-10-26 10:25:00,137.46,138.16,137.35,137.99,7601.0,132.0949,132.7676,131.9892,132.6042,7601.0
2022-10-26 10:30:00,137.93,137.93,136.94,136.94,7172.0,132.5465,132.5465,131.5952,131.5952,7172.0
2022-10-26 10:35:00,136.83,137.35,136.81,137.3,6494.0,131.4895,131.9892,131.4702,131.9411,6494.0
2022-10-26 10:40:00,137.3,137.82,137.22,137.82,5454.0,131.9411,132.4408,131.8642,132.4408,5454.0
2022-10-26 10:45:00,137.84,138.02,137.73,137.97,4001.0,132.46,132.633,132.3543,132.585,4001.0
2022-10-26 10:50:00,138.0,138.24,137.92,137.93,8317.0,132.6138,132.8444,132.5369,132.5465,8317.0
2022-10-26 10:55:00,137.76,137.86,137.17,137.17,9270.0,132.3832,132.4793,131.8162,131.8162,9270.0
2022-10-26 11:00:00,137.21,138.08,137.21,137.81,6534.0,131.8546,132.6907,131.8546,132.4312,6534.0
2022-10-26 11:05:00,137.82,138.41,137.8,138.32,11026.0,132.4408,133.0078,132.4216,132.9213,11026.0
2022-10-26 11:10:00,138.27,138.45,138.19,138.32,60765.0,132.8733,133.0462,132.7964,132.9213,60765.0
2022-10-26 11:15:00,138.33,138.81,138.27,138.54,25429.0,132.9309,133.3922,132.8733,133.1327,25429.0
2022-10-26 11:20:00,138.62,138.94,138.5,138.94,8388.0,133.2096,133.5171,133.0943,133.5171,8388.0
2022-10-26 11:25:00,138.93,138.96,138.65,138.84,9032.0,133.5075,133.5363,133.2384,133.421,9032.0
2022-10-26 11:30:00,138.78,139.0,138.75,138.93,8453.0,133.3634,133.5748,133.3345,133.5075,8453.0
2022-10-26 11:35:00,138.91,139.42,138.77,139.41,25595.0,133.4883,133.9784,133.3537,133.9688,25595.0
2022-10-26 11:40:00,139.35,139.35,139.03,139.14,20853.0,133.9111,133.9111,133.6036,133.7093,20853.0
2022-10-26 11:45:00,138.94,139.19,138.89,139.17,5231.0,133.5171,133.7573,133.4691,133.7381,5231.0
2022-10-26 11:50:00,139.25,139.32,138.81,138.81,9382.0,133.815,133.8823,133.3922,133.3922,9382.0
2022-10-26 11:55:00,138.89,139.26,138.83,139.25,5176.0,133.4691,133.8246,133.4114,133.815,5176.0
2022-10-26 12:00:00,139.23,139.54,139.22,139.43,11149.0,133.7958,134.0937,133.7862,133.988,11149.0
2022-10-26 12:05:00,139.41,139.43,138.95,138.95,7566.0,133.9688,133.988,133.5267,133.5267,7566.0
2022-10-26 12:10:00,139.01,139.31,138.99,139.17,5397.0,133.5844,133.8727,133.5652,133.7381,5397.0
2022-10-26 12:15:00,139.17,139.44,139.02,139.35,12038.0,133.7381,133.9976,133.594,133.9111,12038.0
2022-10-26 12:20:00,139.33,139.51,139.33,139.49,7229.0,133.8919,134.0649,133.8919,134.0456,7229.0
2022-10-26 12:25:00,139.49,139.67,139.23,139.58,10452.0,134.0456,134.2186,133.7958,134.1321,10452.0
2022-10-26 12:30:00,139.56,139.92,139.54,139.72,39993.0,134.1129,134.4589,134.0937,134.2667,39993.0
2022-10-26 12:35:00,139.75,139.82,139.4,139.48,6702.0,134.2955,134.3628,133.9592,134.036,6702.0
2022-10-26 12:40:00,139.5,139.54,139.3,139.36,6907.0,134.0552,134.0937,133.8631,133.9207,6907.0
2022-10-26 12:45:00,139.29,139.33,139.03,139.09,26320.0,133.8534,133.8919,133.6036,133.6613,26320.0
2022-10-26 12:50:00,139.08,139.29,138.96,139.05,18661.0,133.6516,133.8534,133.5363,133.6228,18661.0
2022-10-26 12:55:00,138.96,139.03,138.69,138.85,22768.0,133.5363,133.6036,133.2769,133.4306,22768.0
2022-10-26 13:00:00,138.78,138.78,138.38,138.38,18801.0,133.3634,133.3634,132.979,132.979,18801.0
2022-10-26 13:05:00,138.38,138.38,137.78,137.78,7471.0,132.979,132.979,132.4024,132.4024,7471.0
2022-10-26 13:10:00,137.79,138.13,137.53,137.54,12789.0,132.412,132.7387,132.1621,132.1717,12789.0
2022-10-26 13:15:00,137.6,137.73,137.32,137.55,14798.0,132.2294,132.3543,131.9603,132.1814,14798.0
2022-10-26 13:20:00,137.55,137.59,137.05,137.35,9284.0,132.1814,132.2198,131.7009,131.9892,9284.0
2022-10-26 13:25:00,137.37,137.43,137.18,137.22,6937.0,132.0084,132.066,131.8258,131.8642,6937.0
2022-10-26 13:30:00,137.06,137.25,136.92,137.25,10718.0,131.7105,131.8931,131.5759,131.8931,10718.0
2022-10-26 13:35:00,137.23,137.54,137.21,137.49,5238.0,131.8738,132.1717,131.8546,132.1237,5238.0
2022-10-26 13:40:00,137.43,137.53,137.26,137.44,6169.0,132.066,132.1621,131.9027,132.0757,6169.0
2022-10-26 13:45:00,137.43,137.45,137.18,137.24,4527.0,132.066,132.0853,131.8258,131.8835,4527.0
2022-10-26 13:50:00,137.31,137.67,137.31,137.62,6485.0,131.9507,132.2967,131.9507,132.2486,6485.0
2022-10-26 13:55:00,137.6,137.68,137.42,137.6,5968.0,132.2294,132.3063,132.0564,132.2294,5968.0
2022-10-26 14:00:00,137.55,138.05,137.55,138.02,5999.0,132.1814,132.6618,132.1814,132.633,5999.0
2022-10-26 14:05:00,137.98,138.02,137.83,137.88,6789.0,132.5946,132.633,132.4504,132.4985,6789.0
2022-10-26 14:10:00,137.88,138.02,137.86,137.9,7454.0,132.4985,132.633,132.4793,132.5177,7454.0
2022-10-26 14:15:00,137.85,137.87,137.42,137.44,5628.0,132.4697,132.4889,132.0564,132.0757,5628.0
2022-10-26 14:20:00,137.4,137.49,137.23,137.49,4687.0,132.0372,132.1237,131.8738,132.1237,4687.0
2022-10-26 14:25:00,137.49,137.56,137.28,137.31,4197.0,132.1237,132.191,131.9219,131.9507,4197.0
2022-10-26 14:30:00,137.33,137.44,137.25,137.34,5451.0,131.9699,132.0757,131.8931,131.9796,5451.0
2022-10-26 14:35:00,137.32,137.59,137.32,137.52,8347.0,131.9603,132.2198,131.9603,132.1525,8347.0
2022-10-26 14:40:00,137.51,137.51,137.02,137.15,6376.0,132.1429,132.1429,131.672,131.797,6376.0
2022-10-26 14:45:00,137.22,137.29,136.84,136.97,5772.0,131.8642,131.9315,131.4991,131.624,5772.0
2022-10-26 14:50:00,136.93,136.96,136.84,136.89,6119.0,131.5856,131.6144,131.4991,131.5471,6119.0
2022-10-26 14:55:00,136.86,136.93,136.66,136.76,9712.0,131.5183,131.5856,131.3261,131.4222,9712.0
2022-10-26 15:00:00,136.69,136.69,136.44,136.46,6095.0,131.3549,131.3549,131.1147,131.1339,6095.0
2022-10-26 15:05:00,136.41,136.71,136.4,136.7,11506.0,131.0859,131.3741,131.0762,131.3645,11506.0
2022-10-26 15:10:00,136.66,136.87,136.53,136.78,5547.0,131.3261,131.5279,131.2012,131.4414,5547.0
2022-10-26 15:15:00,136.81,137.13,136.8,137.1,9286.0,131.4702,131.7778,131.4606,131.7489,9286.0
2022-10-26 15:20:00,137.07,137.11,136.92,137.02,7484.0,131.7201,131.7585,131.5759,131.672,7484.0
2022-10-26 15:25:00,137.06,137.25,137.01,137.25,5411.0,131.7105,131.8931,131.6624,131.8931,5411.0
2022-10-26 15:30:00,137.28,137.43,137.25,137.34,10272.0,131.9219,132.066,131.8931,131.9796,10272.0
2022-10-26 15:35:00,137.32,137.35,137.2,137.22,9020.0,131.9603,131.9892,131.845,131.8642,9020.0
2022-10-26 15:40:00,137.25,137.5,137.19,137.5,18657.0,131.8931,132.1333,131.8354,132.1333,18657.0
2022-10-26 15:45:00,137.49,137.62,137.29,137.35,24733.0,132.1237,132.2486,131.9315,131.9892,24733.0
2022-10-26 15:50:00,137.4,137.43,137.04,137.23,37543.0,132.0372,132.066,131.6913,131.8738,37543.0
2022-10-26 15:55:00,137.21,137.23,136.82,137.07,93673.0,131.8546,131.8738,131.4799,131.7201,93673.0
2022-10-27 09:30:00,135.99,137.05,135.36,136.79,41114.0,130.6822,131.7009,130.0768,131.451,41114.0
2022-10-27 09:35:00,136.95,137.31,136.49,136.8,12458.0,131.6048,131.9507,131.1627,131.4606,12458.0
2022-10-27 09:40:00,136.71,136.72,135.67,136.71,10722.0,131.3741,131.3838,130.3747,131.3741,10722.0
2022-10-27 09:45:00,136.53,136.95,135.71,136.0,8328.0,131.2012,131.6048,130.4132,130.6919,8328.0
2022-10-27 09:50:00,135.99,136.19,135.03,135.18,9896.0,130.6822,130.8744,129.7597,129.9039,9896.0
2022-10-27 09:55:00,135.41,136.97,135.31,136.97,12913.0,130.1249,131.624,130.0288,131.624,12913.0
2022-10-27 10:00:00,137.0,137.24,136.48,136.78,18409.0,131.6528,131.8835,131.1531,131.4414,18409.0
2022-10-27 10:05:00,136.8,137.44,136.58,136.58,10111.0,131.4606,132.0757,131.2492,131.2492,10111.0
2022-10-27 10:10:00,136.22,136.75,135.89,136.55,12246.0,130.9033,131.4126,130.5861,131.2204,12246.0
2022-10-27 10:15:00,136.46,136.78,136.2,136.31,6694.0,131.1339,131.4414,130.8841,130.9898,6694.0
2022-10-27 10:20:00,136.31,136.4,135.89,135.89,6680.0,130.9898,131.0762,130.5861,130.5861,6680.0
2022-10-27 10:25:00,136.01,136.54,135.92,136.4,7033.0,130.7015,131.2108,130.615,131.0762,7033.0
2022-10-27 10:30:00,136.44,136.71,136.12,136.39,5628.0,131.1147,131.3741,130.8072,131.0666,5628.0
2022-10-27 10:35:00,136.34,136.35,135.44,135.51,6358.0,131.0186,131.0282,130.1537,130.221,6358.0
2022-10-27 10:40:00,135.44,135.47,135.0,135.06,19517.0,130.1537,130.1825,129.7309,129.7885,19517.0
2022-10-27 10:45:00,135.13,135.55,135.02,135.43,12282.0,129.8558,130.2594,129.7501,130.1441,12282.0
2022-10-27 10:50:00,135.5,136.21,135.49,135.99,5755.0,130.2114,130.8937,130.2018,130.6822,5755.0
2022-10-27 10:55:00,135.99,135.99,135.56,135.56,4300.0,130.6822,130.6822,130.269,130.269,4300.0
2022-10-27 11:00:00,135.43,135.69,135.35,135.42,10341.0,130.1441,130.394,130.0672,130.1345,10341.0
2022-10-27 11:05:00,135.36,135.81,135.3,135.74,17600.0,130.0768,130.5093,130.0192,130.442,17600.0
2022-10-27 11:10:00,135.78,136.07,135.49,135.52,7718.0,130.4804,130.7591,130.2018,130.2306,7718.0
2022-10-27 11:15:00,135.39,135.49,134.88,134.98,15369.0,130.1057,130.2018,129.6156,129.7117,15369.0
2022-10-27 11:20:00,134.96,135.56,134.87,135.56,13914.0,129.6924,130.269,129.606,130.269,13914.0
2022-10-27 11:25:00,135.53,135.59,135.13,135.49,6739.0,130.2402,130.2979,129.8558,130.2018,6739.0
2022-10-27 11:30:00,135.47,136.16,135.32,135.96,7569.0,130.1825,130.8456,130.0384,130.6534,7569.0
2022-10-27 11:35:00,135.97,135.97,135.33,135.4,4900.0,130.663,130.663,130.048,130.1153,4900.0
2022-10-27 11:40:00,135.54,135.54,135.0,135.35,10910.0,130.2498,130.2498,129.7309,130.0672,10910.0
2022-10-27 11:45:00,135.36,135.72,135.27,135.67,4860.0,130.0768,130.4228,129.9903,130.3747,4860.0
2022-10-27 11:50:00,135.63,135.66,135.33,135.55,4630.0,130.3363,130.3651,130.048,130.2594,4630.0
2022-10-27 11:55:00,135.55,135.77,135.47,135.68,5626.0,130.2594,130.4708,130.1825,130.3843,5626.0
2022-10-27 12:00:00,135.82,136.23,135.74,136.18,9836.0,130.5189,130.9129,130.442,130.8648,9836.0
2022-10-27 12:05:00,136.03,136.61,135.95,136.3,6323.0,130.7207,131.278,130.6438,130.9801,6323.0
2022-10-27 12:10:00,136.15,136.3,135.89,136.25,2700.0,130.836,130.9801,130.5861,130.9321,2700.0
2022-10-27 12:15:00,136.35,136.35,135.91,135.91,3618.0,131.0282,131.0282,130.6054,130.6054,3618.0
2022-10-27 12:20:00,135.89,136.14,135.76,135.99,5661.0,130.5861,130.8264,130.4612,130.6822,5661.0
2022-10-27 12:25:00,135.96,135.96,135.46,135.51,2408.0,130.6534,130.6534,130.1729,130.221,2408.0
2022-10-27 12:30:00,135.5,135.82,135.5,135.81,4518.0,130.2114,130.5189,130.2114,130.5093,4518.0
2022-10-27 12:35:00,135.77,135.77,135.52,135.54,2700.0,130.4708,130.4708,130.2306,130.2498,2700.0
2022-10-27 12:40:00,135.53,135.85,135.53,135.66,6054.0,130.2402,130.5477,130.2402,130.3651,6054.0
2022-10-27 12:45:00,135.71,135.86,135.71,135.85,2390.0,130.4132,130.5573,130.4132,130.5477,2390.0
2022-10-27 12:50:00,135.89,135.93,135.72,135.72,2600.0,130.5861,130.6246,130.4228,130.4228,2600.0
2022-10-27 12:55:00,135.77,136.0,135.72,136.0,3907.0,130.4708,130.6919,130.4228,130.6919,3907.0
2022-10-27 13:00:00,136.12,136.12,135.84,136.08,4404.0,130.8072,130.8072,130.5381,130.7687,4404.0
2022-10-27 13:05:00,136.14,136.57,136.11,136.52,7813.0,130.8264,131.2396,130.7976,131.1916,7813.0
2022-10-27 13:10:00,136.46,136.46,136.26,136.28,3412.0,131.1339,131.1339,130.9417,130.9609,3412.0
2022-10-27 13:15:00,136.32,136.62,136.28,136.62,7179.0,130.9994,131.2877,130.9609,131.2877,7179.0
2022-10-27 13:20:00,136.6,136.61,136.26,136.27,6339.0,131.2684,131.278,130.9417,130.9513,6339.0
2022-10-27 13:25:00,136.24,136.24,136.07,136.12,3478.0,130.9225,130.9225,130.7591,130.8072,3478.0
2022-10-27 13:30:00,136.1,136.31,136.1,136.25,3542.0,130.788,130.9898,130.788,130.9321,3542.0
2022-10-27 13:35:00,136.34,136.36,136.14,136.14,2714.0,131.0186,131.0378,130.8264,130.8264,2714.0
2022-10-27 13:40:00,136.19,136.3,136.15,136.2,3337.0,130.8744,130.9801,130.836,130.8841,3337.0
2022-10-27 13:45:00,136.2,136.22,136.08,136.12,3700.0,130.8841,130.9033,130.7687,130.8072,3700.0
2022-10-27 13:50:00,136.09,136.12,136.0,136.09,17010.0,130.7783,130.8072,130.6919,130.7783,17010.0
2022-10-27 13:55:00,136.12,136.23,135.73,135.74,13778.0,130.8072,130.9129,130.4324,130.442,13778.0
2022-10-27 14:00:00,135.74,136.06,135.74,136.01,7363.0,130.442,130.7495,130.442,130.7015,7363.0
2022-10-27 14:05:00,136.0,136.07,135.94,135.97,4504.0,130.6919,130.7591,130.6342,130.663,4504.0
2022-10-27 14:10:00,136.04,136.15,135.94,136.07,4588.0,130.7303,130.836,130.6342,130.7591,4588.0
2022-10-27 14:15:00,136.03,136.08,135.97,136.05,6012.0,130.7207,130.7687,130.663,130.7399,6012.0
2022-10-27 14:20:00,136.12,136.12,136.0,136.08,2800.0,130.8072,130.8072,130.6919,130.7687,2800.0
2022-10-27 14:25:00,136.09,136.1,135.99,135.99,4036.0,130.7783,130.788,130.6822,130.6822,4036.0
2022-10-27 14:30:00,135.97,136.1,135.87,136.07,4489.0,130.663,130.788,130.5669,130.7591,4489.0
2022-10-27 14:35:00,136.06,136.07,135.93,135.93,3923.0,130.7495,130.7591,130.6246,130.6246,3923.0
2022-10-27 14:40:00,135.88,135.93,135.82,135.84,3403.0,130.5765,130.6246,130.5189,130.5381,3403.0
2022-10-27 14:45:00,135.83,135.86,135.72,135.73,2608.0,130.5285,130.5573,130.4228,130.4324,2608.0
2022-10-27 14:50:00,135.74,135.99,135.72,135.98,7170.0,130.442,130.6822,130.4228,130.6726,7170.0
2022-10-27 14:55:00,135.95,136.0,135.59,135.65,6579.0,130.6438,130.6919,130.2979,130.3555,6579.0
2022-10-27 15:00:00,135.66,135.93,135.66,135.83,6722.0,130.3651,130.6246,130.3651,130.5285,6722.0
2022-10-27 15:05:00,135.8,135.88,135.33,135.33,6830.0,130.4997,130.5765,130.048,130.048,6830.0
2022-10-27 15:10:00,135.37,135.65,135.21,135.45,23568.0,130.0864,130.3555,129.9327,130.1633,23568.0
2022-10-27 15:15:00,135.44,135.55,135.32,135.47,13585.0,130.1537,130.2594,130.0384,130.1825,13585.0
2022-10-27 15:20:00,135.52,135.82,135.51,135.74,13193.0,130.2306,130.5189,130.221,130.442,13193.0
2022-10-27 15:25:00,135.76,135.76,135.38,135.44,12526.0,130.4612,130.4612,130.0961,130.1537,12526.0
2022-10-27 15:30:00,135.37,135.6,135.21,135.44,27268.0,130.0864,130.3075,129.9327,130.1537,27268.0
2022-10-27 15:35:00,135.43,135.49,135.18,135.27,11089.0,130.1441,130.2018,129.9039,129.9903,11089.0
2022-10-27 15:40:00,135.3,135.48,135.22,135.29,22726.0,130.0192,130.1922,129.9423,130.0096,22726.0
2022-10-27 15:45:00,135.32,135.38,135.09,135.22,13093.0,130.0384,130.0961,129.8174,129.9423,13093.0
2022-10-27 15:50:00,135.33,135.33,134.85,134.85,47357.0,130.048,130.048,129.5867,129.5867,47357.0
2022-10-27 15:55:00,134.87,135.52,134.76,135.5,146108.0,129.606,130.2306,129.5003,130.2114,146108.0
2022-10-28 09:30:00,134.4,136.3,133.97,135.56,44566.0,129.1543,130.9801,128.7411,130.269,44566.0
2022-10-28 09:35:00,135.61,136.15,135.28,136.15,15619.0,130.3171,130.836,130.0,130.836,15619.0
2022-10-28 09:40:00,136.15,136.83,136.15,136.39,12228.0,130.836,131.4895,130.836,131.0666,12228.0
2022-10-28 09:45:00,136.39,136.82,135.98,136.25,21736.0,131.0666,131.4799,130.6726,130.9321,21736.0
2022-10-28 09:50:00,135.96,136.99,135.77,136.71,11548.0,130.6534,131.6432,130.4708,131.3741,11548.0
2022-10-28 09:55:00,136.36,136.48,135.7,135.98,8313.0,131.0378,131.1531,130.4036,130.6726,8313.0
2022-10-28 10:00:00,136.1,136.83,135.26,135.29,10012.0,130.788,131.4895,129.9807,130.0096,10012.0
2022-10-28 10:05:00,135.21,135.21,133.62,133.64,17320.0,129.9327,129.9327,128.4047,128.424,17320.0
2022-10-28 10:10:00,133.71,133.92,133.08,133.73,33987.0,128.4912,128.693,127.8858,128.5105,33987.0
2022-10-28 10:15:00,133.7,134.62,133.53,134.38,18467.0,128.4816,129.3657,128.3183,129.1351,18467.0
2022-10-28 10:20:00,134.44,134.51,133.13,133.46,29512.0,129.1927,129.26,127.9339,128.251,29512.0
2022-10-28 10:25:00,133.45,134.49,133.45,134.32,14255.0,128.2414,129.2408,128.2414,129.0774,14255.0
2022-10-28 10:30:00,134.42,134.53,133.75,133.75,13821.0,129.1735,129.2792,128.5297,128.5297,13821.0
2022-10-28 10:35:00,133.64,133.65,133.11,133.26,17401.0,128.424,128.4336,127.9147,128.0588,17401.0
2022-10-28 10:40:00,133.31,133.61,133.1,133.55,24531.0,128.1068,128.3951,127.905,128.3375,24531.0
2022-10-28 10:45:00,133.66,133.66,133.31,133.52,12069.0,128.4432,128.4432,128.1068,128.3087,12069.0
2022-10-28 10:50:00,133.53,133.58,132.95,133.32,18304.0,128.3183,128.3663,127.7609,128.1165,18304.0
2022-10-28 10:55:00,133.29,133.5,133.22,133.35,15397.0,128.0876,128.2894,128.0204,128.1453,15397.0
2022-10-28 11:00:00,133.35,133.52,132.86,132.87,16966.0,128.1453,128.3087,127.6744,127.684,16966.0
2022-10-28 11:05:00,132.79,132.81,132.36,132.36,20203.0,127.6071,127.6264,127.1939,127.1939,20203.0
2022-10-28 11:10:00,132.32,132.98,132.32,132.65,16736.0,127.1555,127.7897,127.1555,127.4726,16736.0
2022-10-28 11:15:00,132.63,133.1,132.42,133.1,8209.0,127.4534,127.905,127.2516,127.905,8209.0
2022-10-28 11:20:00,133.06,133.25,132.83,132.88,7164.0,127.8666,128.0492,127.6456,127.6936,7164.0
2022-10-28 11:25:00,132.95,133.62,132.84,133.49,10384.0,127.7609,128.4047,127.6552,128.2798,10384.0
2022-10-28 11:30:00,133.54,133.6,133.09,133.18,12510.0,128.3279,128.3855,127.8954,127.9819,12510.0
2022-10-28 11:35:00,133.1,133.19,132.95,133.11,16718.0,127.905,127.9915,127.7609,127.9147,16718.0
2022-10-28 11:40:00,133.15,133.17,132.68,132.68,7177.0,127.9531,127.9723,127.5014,127.5014,7177.0
2022-10-28 11:45:00,132.64,132.82,132.54,132.7,8128.0,127.463,127.636,127.3669,127.5207,8128.0
2022-10-28 11:50:00,132.68,133.14,132.49,132.7,17993.0,127.5014,127.9435,127.3189,127.5207,17993.0
2022-10-28 11:55:00,132.74,132.78,132.41,132.64,12560.0,127.5591,127.5975,127.242,127.463,12560.0
2022-10-28 12:00:00,132.61,133.06,132.59,132.86,9992.0,127.4342,127.8666,127.415,127.6744,9992.0
2022-10-28 12:05:00,132.89,133.28,132.74,133.23,21517.0,127.7032,128.078,127.5591,128.03,21517.0
2022-10-28 12:10:00,133.2,133.76,133.2,133.76,18351.0,128.0011,128.5393,128.0011,128.5393,18351.0
2022-10-28 12:15:00,133.81,133.83,133.42,133.61,13051.0,128.5873,128.6066,128.2126,128.3951,13051.0
2022-10-28 12:20:00,133.49,133.73,133.49,133.73,6314.0,128.2798,128.5105,128.2798,128.5105,6314.0
2022-10-28 12:25:00,133.66,133.89,133.49,133.51,12039.0,128.4432,128.6642,128.2798,128.299,12039.0
2022-10-28 12:30:00,133.46,133.85,133.45,133.84,7706.0,128.251,128.6258,128.2414,128.6162,7706.0
2022-10-28 12:35:00,133.81,133.84,133.45,133.45,14697.0,128.5873,128.6162,128.2414,128.2414,14697.0
2022-10-28 12:40:00,133.44,133.47,133.19,133.41,3941.0,128.2318,128.2606,127.9915,128.2029,3941.0
2022-10-28 12:45:00,133.45,133.54,133.3,133.52,5246.0,128.2414,128.3279,128.0972,128.3087,5246.0
2022-10-28 12:50:00,133.5,133.5,133.4,133.4,4331.0,128.2894,128.2894,128.1933,128.1933,4331.0
2022-10-28 12:55:00,133.39,133.45,133.14,133.25,6488.0,128.1837,128.2414,127.9435,128.0492,6488.0
2022-10-28 13:00:00,133.25,133.57,133.25,133.53,4781.0,128.0492,128.3567,128.0492,128.3183,4781.0
2022-10-28 13:05:00,133.53,133.7,133.5,133.5,10185.0,128.3183,128.4816,128.2894,128.2894,10185.0
2022-10-28 13:10:00,133.51,133.56,133.43,133.44,8251.0,128.299,128.3471,128.2222,128.2318,8251.0
2022-10-28 13:15:00,133.45,133.48,133.35,133.43,3597.0,128.2414,128.2702,128.1453,128.2222,3597.0
2022-10-28 13:20:00,133.4,133.53,133.15,133.44,8896.0,128.1933,128.3183,127.9531,128.2318,8896.0
2022-10-28 13:25:00,133.4,133.4,133.13,133.14,5563.0,128.1933,128.1933,127.9339,127.9435,5563.0
2022-10-28 13:30:00,133.17,133.42,133.17,133.35,4936.0,127.9723,128.2126,127.9723,128.1453,4936.0
2022-10-28 13:35:00,133.33,133.57,133.28,133.57,10163.0,128.1261,128.3567,128.078,128.3567,10163.0
2022-10-28 13:40:00,133.63,133.74,133.46,133.54,8642.0,128.4144,128.5201,128.251,128.3279,8642.0
2022-10-28 13:45:00,133.55,133.8,133.55,133.69,7061.0,128.3375,128.5777,128.3375,128.472,7061.0
2022-10-28 13:50:00,133.79,133.8,133.61,133.62,6751.0,128.5681,128.5777,128.3951,128.4047,6751.0
2022-10-28 13:55:00,133.65,133.7,133.55,133.59,5895.0,128.4336,128.4816,128.3375,128.3759,5895.0
2022-10-28 14:00:00,133.59,133.82,133.55,133.55,6734.0,128.3759,128.5969,128.3375,128.3375,6734.0
2022-10-28 14:05:00,133.53,133.62,133.39,133.53,22402.0,128.3183,128.4047,128.1837,128.3183,22402.0
2022-10-28 14:10:00,133.54,133.61,133.47,133.51,10713.0,128.3279,128.3951,128.2606,128.299,10713.0
2022-10-28 14:15:00,133.51,133.81,133.45,133.68,27912.0,128.299,128.5873,128.2414,128.4624,27912.0
2022-10-28 14:20:00,133.68,134.24,133.6,134.15,24341.0,128.4624,129.0006,128.3855,128.9141,24341.0
2022-10-28 14:25:00,134.13,134.17,133.72,133.72,7446.0,128.8948,128.9333,128.5008,128.5008,7446.0
2022-10-28 14:30:00,133.78,134.02,133.69,134.02,8468.0,128.5585,128.7891,128.472,128.7891,8468.0
2022-10-28 14:35:00,134.03,134.07,133.76,133.76,11270.0,128.7987,128.8372,128.5393,128.5393,11270.0
2022-10-28 14:40:00,133.81,133.81,133.54,133.74,8538.0,128.5873,128.5873,128.3279,128.5201,8538.0
2022-10-28 14:45:00,133.73,133.73,133.43,133.49,11191.0,128.5105,128.5105,128.2222,128.2798,11191.0
2022-10-28 14:50:00,133.49,133.6,133.36,133.36,9078.0,128.2798,128.3855,128.1549,128.1549,9078.0
2022-10-28 14:55:00,133.39,133.69,133.39,133.68,9497.0,128.1837,128.472,128.1837,128.4624,9497.0
2022-10-28 15:00:00,133.69,134.12,133.68,133.94,19822.0,128.472,128.8852,128.4624,128.7123,19822.0
2022-10-28 15:05:00,133.97,133.97,133.62,133.9,14204.0,128.7411,128.7411,128.4047,128.6738,14204.0
2022-10-28 15:10:00,133.89,133.99,133.81,133.81,23747.0,128.6642,128.7603,128.5873,128.5873,23747.0
2022-10-28 15:15:00,133.75,133.81,133.56,133.56,9110.0,128.5297,128.5873,128.3471,128.3471,9110.0
2022-10-28 15:20:00,133.51,133.56,133.43,133.47,7219.0,128.299,128.3471,128.2222,128.2606,7219.0
2022-10-28 15:25:00,133.47,133.78,133.47,133.72,12076.0,128.2606,128.5585,128.2606,128.5008,12076.0
2022-10-28 15:30:00,133.69,133.87,133.62,133.85,22725.0,128.472,128.645,128.4047,128.6258,22725.0
2022-10-28 15:35:00,133.82,133.87,133.62,133.69,25695.0,128.5969,128.645,128.4047,128.472,25695.0
2022-10-28 15:40:00,133.66,133.83,133.57,133.79,14658.0,128.4432,128.6066,128.3567,128.5681,14658.0
2022-10-28 15:45:00,133.78,133.94,133.75,133.84,17674.0,128.5585,128.7123,128.5297,128.6162,17674.0
2022-10-28 15:50:00,133.87,133.87,133.61,133.7,38171.0,128.645,128.645,128.3951,128.4816,38171.0
2022-10-28 15:55:00,133.74,134.13,133.49,134.01,141924.0,128.5201,128.8948,128.2798,128.7795,141924.0
2022-10-31 09:30:00,132.99,133.43,132.15,133.42,42646.0,127.7993,128.2222,126.9921,128.2126,42646.0
2022-10-31 09:35:00,133.35,133.35,132.12,132.93,31945.0,128.1453,128.1453,126.9633,127.7417,31945.0
2022-10-31 09:40:00,132.81,133.57,132.81,133.41,14055.0,127.6264,128.3567,127.6264,128.2029,14055.0
2022-10-31 09:45:00,133.28,133.42,132.8,132.95,35526.0,128.078,128.2126,127.6168,127.7609,35526.0
2022-10-31 09:50:00,132.89,134.1,132.78,134.05,45193.0,127.7032,128.866,127.5975,128.818,45193.0
2022-10-31 09:55:00,134.05,134.39,133.79,134.03,20937.0,128.818,129.1447,128.5681,128.7987,20937.0
2022-10-31 10:00:00,134.12,134.89,134.11,134.46,12502.0,128.8852,129.6252,128.8756,129.212,12502.0
2022-10-31 10:05:00,134.28,134.29,133.69,133.71,14592.0,129.039,129.0486,128.472,128.4912,14592.0
2022-10-31 10:10:00,133.72,134.09,133.47,134.09,18950.0,128.5008,128.8564,128.2606,128.8564,18950.0
2022-10-31 10:15:00,134.13,134.34,133.84,133.9,11014.0,128.8948,129.0966,128.6162,128.6738,11014.0
2022-10-31 10:20:00,133.88,134.08,133.63,133.69,32780.0,128.6546,128.8468,128.4144,128.472,32780.0
2022-10-31 10:25:00,133.69,133.69,133.17,133.4,14970.0,128.472,128.472,127.9723,128.1933,14970.0
2022-10-31 10:30:00,133.43,133.79,133.43,133.65,18781.0,128.2222,128.5681,128.2222,128.4336,18781.0
2022-10-31 10:35:00,133.68,134.14,133.58,134.1,19867.0,128.4624,128.9045,128.3663,128.866,19867.0
2022-10-31 10:40:00,134.0,134.29,133.97,134.25,8102.0,128.7699,129.0486,128.7411,129.0102,8102.0
2022-10-31 10:45:00,134.27,134.4,134.0,134.04,5247.0,129.0294,129.1543,128.7699,128.8084,5247.0
2022-10-31 10:50:00,134.03,134.13,133.91,133.97,18337.0,128.7987,128.8948,128.6834,128.7411,18337.0
2022-10-31 10:55:00,133.93,133.95,133.37,133.43,25846.0,128.7026,128.7219,128.1645,128.2222,25846.0
2022-10-31 11:00:00,133.41,133.82,133.4,133.62,12208.0,128.2029,128.5969,128.1933,128.4047,12208.0
2022-10-31 11:05:00,133.55,133.61,133.36,133.57,11670.0,128.3375,128.3951,128.1549,128.3567,11670.0
2022-10-31 11:10:00,133.53,133.6,133.16,133.21,8597.0,128.3183,128.3855,127.9627,128.0108,8597.0
2022-10-31 11:15:00,133.17,133.3,133.07,133.22,9719.0,127.9723,128.0972,127.8762,128.0204,9719.0
2022-10-31 11:20:00,133.14,133.56,133.04,133.56,12573.0,127.9435,128.3471,127.8474,128.3471,12573.0
2022-10-31 11:25:00,133.61,133.61,133.36,133.36,16256.0,128.3951,128.3951,128.1549,128.1549,16256.0
2022-10-31 11:30:00,133.36,133.43,133.13,133.17,8638.0,128.1549,128.2222,127.9339,127.9723,8638.0
2022-10-31 11:35:00,133.13,133.42,133.1,133.22,12102.0,127.9339,128.2126,127.905,128.0204,12102.0
2022-10-31 11:40:00,133.17,133.72,133.16,133.72,8236.0,127.9723,128.5008,127.9627,128.5008,8236.0
2022-10-31 11:45:00,133.73,133.78,133.58,133.62,8955.0,128.5105,128.5585,128.3663,128.4047,8955.0
2022-10-31 11:50:00,133.59,134.07,133.58,133.97,14481.0,128.3759,128.8372,128.3663,128.7411,14481.0
2022-10-31 11:55:00,133.98,133.98,133.19,133.4,33248.0,128.7507,128.7507,127.9915,128.1933,33248.0
2022-10-31 12:00:00,133.4,133.66,133.33,133.65,8597.0,128.1933,128.4432,128.1261,128.4336,8597.0
2022-10-31 12:05:00,133.71,133.71,133.01,133.01,12906.0,128.4912,128.4912,127.8186,127.8186,12906.0
2022-10-31 12:10:00,133.08,133.22,132.93,133.12,14864.0,127.8858,128.0204,127.7417,127.9243,14864.0
2022-10-31 12:15:00,133.06,133.45,133.03,133.35,5156.0,127.8666,128.2414,127.8378,128.1453,5156.0
2022-10-31 12:20:00,133.28,133.54,133.02,133.02,7528.0,128.078,128.3279,127.8282,127.8282,7528.0
2022-10-31 12:25:00,133.0,133.3,133.0,133.15,10455.0,127.8089,128.0972,127.8089,127.9531,10455.0
2022-10-31 12:30:00,133.16,133.21,132.75,132.79,7276.0,127.9627,128.0108,127.5687,127.6071,7276.0
2022-10-31 12:35:00,132.75,132.89,132.65,132.65,5452.0,127.5687,127.7032,127.4726,127.4726,5452.0
2022-10-31 12:40:00,132.59,132.6,132.28,132.32,5988.0,127.415,127.4246,127.117,127.1555,5988.0
2022-10-31 12:45:00,132.32,132.37,132.17,132.34,6058.0,127.1555,127.2035,127.0113,127.1747,6058.0
2022-10-31 12:50:00,132.28,132.43,132.0,132.01,5779.0,127.117,127.2612,126.848,126.8576,5779.0
2022-10-31 12:55:00,132.07,132.11,131.81,131.94,8726.0,126.9152,126.9537,126.6654,126.7903,8726.0
2022-10-31 13:00:00,131.94,132.11,131.75,131.77,6158.0,126.7903,126.9537,126.6077,126.627,6158.0
2022-10-31 13:05:00,131.74,132.18,131.72,132.09,7031.0,126.5981,127.021,126.5789,126.9345,7031.0
2022-10-31 13:10:00,132.09,132.1,131.78,131.83,6656.0,126.9345,126.9441,126.6366,126.6846,6656.0
2022-10-31 13:15:00,131.85,132.18,131.76,132.14,4499.0,126.7038,127.021,126.6173,126.9825,4499.0
2022-10-31 13:20:00,132.15,132.29,132.11,132.24,6323.0,126.9921,127.1267,126.9537,127.0786,6323.0
2022-10-31 13:25:00,132.2,132.48,132.17,132.48,7278.0,127.0402,127.3092,127.0113,127.3092,7278.0
2022-10-31 13:30:00,132.43,132.49,132.28,132.43,6325.0,127.2612,127.3189,127.117,127.2612,6325.0
2022-10-31 13:35:00,132.43,132.68,132.4,132.67,6696.0,127.2612,127.5014,127.2324,127.4918,6696.0
2022-10-31 13:40:00,132.64,132.67,132.42,132.67,6867.0,127.463,127.4918,127.2516,127.4918,6867.0
2022-10-31 13:45:00,132.73,132.74,132.64,132.65,4970.0,127.5495,127.5591,127.463,127.4726,4970.0
2022-10-31 13:50:00,132.69,132.77,132.5,132.58,8170.0,127.511,127.5879,127.3285,127.4053,8170.0
2022-10-31 13:55:00,132.62,132.84,132.59,132.6,4071.0,127.4438,127.6552,127.415,127.4246,4071.0
2022-10-31 14:00:00,132.6,132.76,132.52,132.73,6148.0,127.4246,127.5783,127.3477,127.5495,6148.0
2022-10-31 14:05:00,132.7,132.81,132.56,132.63,11457.0,127.5207,127.6264,127.3861,127.4534,11457.0
2022-10-31 14:10:00,132.6,132.6,132.41,132.47,5988.0,127.4246,127.4246,127.242,127.2996,5988.0
2022-10-31 14:15:00,132.4,132.46,132.21,132.25,4414.0,127.2324,127.29,127.0498,127.0882,4414.0
2022-10-31 14:20:00,132.22,132.23,132.07,132.19,7251.0,127.0594,127.069,126.9152,127.0306,7251.0
2022-10-31 14:25:00,132.21,132.38,132.15,132.15,4662.0,127.0498,127.2131,126.9921,126.9921,4662.0
2022-10-31 14:30:00,132.13,132.4,132.11,132.29,9926.0,126.9729,127.2324,126.9537,127.1267,9926.0
2022-10-31 14:35:00,132.25,132.4,132.18,132.37,10345.0,127.0882,127.2324,127.021,127.2035,10345.0
2022-10-31 14:40:00,132.42,132.43,132.17,132.18,4162.0,127.2516,127.2612,127.0113,127.021,4162.0
2022-10-31 14:45:00,132.18,132.35,132.13,132.17,6140.0,127.021,127.1843,126.9729,127.0113,6140.0
2022-10-31 14:50:00,132.14,132.25,132.07,132.23,8159.0,126.9825,127.0882,126.9152,127.069,8159.0
2022-10-31 14:55:00,132.2,132.26,131.76,131.93,8509.0,127.0402,127.0978,126.6173,126.7807,8509.0
2022-10-31 15:00:00,131.94,131.95,131.73,131.74,4452.0,126.7903,126.7999,126.5885,126.5981,4452.0
2022-10-31 15:05:00,131.71,131.79,131.37,131.37,14392.0,126.5693,126.6462,126.2426,126.2426,14392.0
2022-10-31 15:10:00,131.38,131.65,131.38,131.53,15904.0,126.2522,126.5116,126.2522,126.3963,15904.0
2022-10-31 15:15:00,131.54,131.59,131.33,131.55,8906.0,126.4059,126.454,126.2041,126.4155,8906.0
2022-10-31 15:20:00,131.49,131.66,131.44,131.52,8205.0,126.3579,126.5212,126.3098,126.3867,8205.0
2022-10-31 15:25:00,131.49,131.62,131.47,131.57,9060.0,126.3579,126.4828,126.3387,126.4348,9060.0
2022-10-31 15:30:00,131.55,131.59,131.41,131.52,19278.0,126.4155,126.454,126.281,126.3867,19278.0
2022-10-31 15:35:00,131.53,131.66,131.52,131.63,18954.0,126.3963,126.5212,126.3867,126.4924,18954.0
2022-10-31 15:40:00,131.66,131.79,131.61,131.65,19545.0,126.5212,126.6462,126.4732,126.5116,19545.0
2022-10-31 15:45:00,131.65,131.69,131.34,131.35,20320.0,126.5116,126.5501,126.2137,126.2233,20320.0
2022-10-31 15:50:00,131.34,131.44,131.18,131.18,53796.0,126.2137,126.3098,126.06,126.06,53796.0
2022-10-31 15:55:00,131.18,131.56,131.02,131.38,171620.0,126.06,126.4252,125.9062,126.2522,171620.0
2022-11-01 09:30:00,135.0,135.95,134.77,135.47,64198.0,129.7309,130.6438,129.5099,130.1825,64198.0
2022-11-01 09:35:00,135.6,136.35,134.58,135.02,16660.0,130.3075,131.0282,129.3273,129.7501,16660.0
2022-11-01 09:40:00,135.21,135.26,134.65,134.75,11716.0,129.9327,129.9807,129.3945,129.4906,11716.0
2022-11-01 09:45:00,134.75,135.37,134.14,134.14,10607.0,129.4906,130.0864,128.9045,128.9045,10607.0
2022-11-01 09:50:00,133.8,133.8,132.77,132.77,18500.0,128.5777,128.5777,127.5879,127.5879,18500.0
2022-11-01 09:55:00,132.72,132.9,132.51,132.61,9031.0,127.5399,127.7129,127.3381,127.4342,9031.0
2022-11-01 10:00:00,132.73,132.8,131.91,131.93,13957.0,127.5495,127.6168,126.7615,126.7807,13957.0
2022-11-01 10:05:00,131.84,132.0,131.48,131.64,13335.0,126.6942,126.848,126.3483,126.502,13335.0
2022-11-01 10:10:00,131.66,132.22,131.64,131.82,11094.0,126.5212,127.0594,126.502,126.675,11094.0
2022-11-01 10:15:00,131.73,132.3,131.65,131.7,8916.0,126.5885,127.1363,126.5116,126.5597,8916.0
2022-11-01 10:20:00,131.63,132.13,131.27,131.27,11118.0,126.4924,126.9729,126.1465,126.1465,11118.0
2022-11-01 10:25:00,131.04,131.53,131.03,131.39,5798.0,125.9254,126.3963,125.9158,126.2618,5798.0
2022-11-01 10:30:00,131.47,131.67,130.93,131.62,5914.0,126.3387,126.5309,125.8197,126.4828,5914.0
2022-11-01 10:35:00,131.79,132.12,131.57,131.66,6829.0,126.6462,126.9633,126.4348,126.5212,6829.0
2022-11-01 10:40:00,131.5,131.55,131.15,131.21,5546.0,126.3675,126.4155,126.0312,126.0888,5546.0
2022-11-01 10:45:00,131.36,131.44,131.02,131.42,14764.0,126.233,126.3098,125.9062,126.2906,14764.0
2022-11-01 10:50:00,131.46,131.85,131.41,131.47,12020.0,126.3291,126.7038,126.281,126.3387,12020.0
2022-11-01 10:55:00,131.64,131.7,130.6,130.7,8173.0,126.502,126.5597,125.5026,125.5987,8173.0
2022-11-01 11:00:00,130.72,131.4,130.71,131.27,6656.0,125.6179,126.2714,125.6083,126.1465,6656.0
2022-11-01 11:05:00,131.2,131.38,130.98,131.38,9902.0,126.0792,126.2522,125.8678,126.2522,9902.0
2022-11-01 11:10:00,131.38,131.79,131.28,131.73,8447.0,126.2522,126.6462,126.1561,126.5885,8447.0
2022-11-01 11:15:00,131.85,131.96,131.72,131.72,6527.0,126.7038,126.8095,126.5789,126.5789,6527.0
2022-11-01 11:20:00,131.75,132.23,131.73,132.06,9228.0,126.6077,127.069,126.5885,126.9056,9228.0
2022-11-01 11:25:00,131.98,132.45,131.96,132.4,6959.0,126.8288,127.2804,126.8095,127.2324,6959.0
2022-11-01 11:30:00,132.42,132.63,132.28,132.43,4552.0,127.2516,127.4534,127.117,127.2612,4552.0
2022-11-01 11:35:00,132.45,132.45,131.87,131.87,8763.0,127.2804,127.2804,126.7231,126.7231,8763.0
2022-11-01 11:40:00,131.99,132.13,131.82,131.94,7136.0,126.8384,126.9729,126.675,126.7903,7136.0
2022-11-01 11:45:00,131.94,132.42,131.93,132.3,7031.0,126.7903,127.2516,126.7807,127.1363,7031.0
2022-11-01 11:50:00,132.3,132.92,132.29,132.92,7005.0,127.1363,127.7321,127.1267,127.7321,7005.0
2022-11-01 11:55:00,133.0,133.25,132.73,133.25,6548.0,127.8089,128.0492,127.5495,128.0492,6548.0
2022-11-01 12:00:00,133.24,133.33,133.13,133.3,7580.0,128.0396,128.1261,127.9339,128.0972,7580.0
2022-11-01 12:05:00,133.34,134.03,133.34,133.63,12377.0,128.1357,128.7987,128.1357,128.4144,12377.0
2022-11-01 12:10:00,133.75,133.85,133.56,133.74,6960.0,128.5297,128.6258,128.3471,128.5201,6960.0
2022-11-01 12:15:00,133.76,133.87,133.61,133.81,6014.0,128.5393,128.645,128.3951,128.5873,6014.0
2022-11-01 12:20:00,133.87,134.07,133.69,133.89,11140.0,128.645,128.8372,128.472,128.6642,11140.0
2022-11-01 12:25:00,133.82,134.3,133.82,134.19,6976.0,128.5969,129.0582,128.5969,128.9525,6976.0
2022-11-01 12:30:00,134.15,134.16,133.93,134.1,6875.0,128.9141,128.9237,128.7026,128.866,6875.0
2022-11-01 12:35:00,134.17,134.5,134.07,134.46,11080.0,128.9333,129.2504,128.8372,129.212,11080.0
2022-11-01 12:40:00,134.42,134.59,134.35,134.35,5733.0,129.1735,129.3369,129.1063,129.1063,5733.0
2022-11-01 12:45:00,134.32,134.91,134.32,134.74,7944.0,129.0774,129.6444,129.0774,129.481,7944.0
2022-11-01 12:50:00,134.68,134.68,134.4,134.51,4603.0,129.4234,129.4234,129.1543,129.26,4603.0
2022-11-01 12:55:00,134.5,134.54,134.3,134.5,3792.0,129.2504,129.2888,129.0582,129.2504,3792.0
2022-11-01 13:00:00,134.5,134.51,134.3,134.32,12598.0,129.2504,129.26,129.0582,129.0774,12598.0
2022-11-01 13:05:00,134.51,134.56,134.38,134.49,16346.0,129.26,129.3081,129.1351,129.2408,16346.0
2022-11-01 13:10:00,134.47,134.77,134.47,134.54,10198.0,129.2216,129.5099,129.2216,129.2888,10198.0
2022-11-01 13:15:00,134.57,134.66,134.51,134.51,5930.0,129.3177,129.4042,129.26,129.26,5930.0
2022-11-01 13:20:00,134.55,134.66,134.52,134.56,4152.0,129.2985,129.4042,129.2696,129.3081,4152.0
2022-11-01 13:25:00,134.5,134.65,134.42,134.65,4154.0,129.2504,129.3945,129.1735,129.3945,4154.0
2022-11-01 13:30:00,134.59,134.63,134.41,134.5,4795.0,129.3369,129.3753,129.1639,129.2504,4795.0
2022-11-01 13:35:00,134.58,134.58,134.47,134.56,5757.0,129.3273,129.3273,129.2216,129.3081,5757.0
2022-11-01 13:40:00,134.59,134.82,134.57,134.69,8422.0,129.3369,129.5579,129.3177,129.433,8422.0
2022-11-01 13:45:00,134.74,134.78,134.55,134.56,3254.0,129.481,129.5195,129.2985,129.3081,3254.0
2022-11-01 13:50:00,134.53,134.71,134.52,134.63,5198.0,129.2792,129.4522,129.2696,129.3753,5198.0
2022-11-01 13:55:00,134.68,134.76,134.66,134.71,3221.0,129.4234,129.5003,129.4042,129.4522,3221.0
2022-11-01 14:00:00,134.74,134.81,134.65,134.69,6556.0,129.481,129.5483,129.3945,129.433,6556.0
2022-11-01 14:05:00,134.75,134.8,134.67,134.77,8016.0,129.4906,129.5387,129.4138,129.5099,8016.0
2022-11-01 14:10:00,134.74,134.79,134.39,134.53,16851.0,129.481,129.5291,129.1447,129.2792,16851.0
2022-11-01 14:15:00,134.53,134.68,134.36,134.38,6828.0,129.2792,129.4234,129.1159,129.1351,6828.0
2022-11-01 14:20:00,134.35,134.57,134.29,134.5,7789.0,129.1063,129.3177,129.0486,129.2504,7789.0
2022-11-01 14:25:00,134.5,134.5,134.38,134.44,5425.0,129.2504,129.2504,129.1351,129.1927,5425.0
2022-11-01 14:30:00,134.43,134.62,134.4,134.42,6484.0,129.1831,129.3657,129.1543,129.1735,6484.0
2022-11-01 14:35:00,134.53,134.57,134.4,134.52,4672.0,129.2792,129.3177,129.1543,129.2696,4672.0
2022-11-01 14:40:00,134.52,134.58,134.37,134.54,8441.0,129.2696,129.3273,129.1255,129.2888,8441.0
2022-11-01 14:45:00,134.53,134.58,134.4,134.53,9035.0,129.2792,129.3273,129.1543,129.2792,9035.0
2022-11-01 14:50:00,134.51,134.68,134.49,134.61,4708.0,129.26,129.4234,129.2408,129.3561,4708.0
2022-11-01 14:55:00,134.64,134.9,134.6,134.85,2855.0,129.3849,129.6348,129.3465,129.5867,2855.0
2022-11-01 15:00:00,134.81,134.82,134.53,134.61,6448.0,129.5483,129.5579,129.2792,129.3561,6448.0
2022-11-01 15:05:00,134.59,134.7,134.48,134.64,17478.0,129.3369,129.4426,129.2312,129.3849,17478.0
2022-11-01 15:10:00,134.67,134.67,134.48,134.56,5529.0,129.4138,129.4138,129.2312,129.3081,5529.0
2022-11-01 15:15:00,134.61,134.75,134.55,134.59,8662.0,129.3561,129.4906,129.2985,129.3369,8662.0
2022-11-01 15:20:00,134.6,134.84,134.6,134.74,7244.0,129.3465,129.5771,129.3465,129.481,7244.0
2022-11-01 15:25:00,134.63,134.63,134.51,134.53,8529.0,129.3753,129.3753,129.26,129.2792,8529.0
2022-11-01 15:30:00,134.56,134.71,134.56,134.61,12791.0,129.3081,129.4522,129.3081,129.3561,12791.0
2022-11-01 15:35:00,134.67,134.82,134.64,134.65,16256.0,129.4138,129.5579,129.3849,129.3945,16256.0
2022-11-01 15:40:00,134.63,134.64,134.41,134.62,42928.0,129.3753,129.3849,129.1639,129.3657,42928.0
2022-11-01 15:45:00,134.59,134.68,134.47,134.62,18471.0,129.3369,129.4234,129.2216,129.3657,18471.0
2022-11-01 15:50:00,134.62,134.83,134.52,134.78,30175.0,129.3657,129.5675,129.2696,129.5195,30175.0
2022-11-01 15:55:00,134.83,134.83,134.49,134.5,97592.0,129.5675,129.5675,129.2408,129.2504,97592.0
2022-11-02 09:30:00,133.09,134.08,132.74,134.02,32074.0,127.8954,128.8468,127.5591,128.7891,32074.0
2022-11-02 09:35:00,133.76,134.05,133.13,133.3,9147.0,128.5393,128.818,127.9339,128.0972,9147.0
2022-11-02 09:40:00,133.28,133.63,132.82,132.99,7756.0,128.078,128.4144,127.636,127.7993,7756.0
2022-11-02 09:45:00,133.23,133.87,132.44,132.7,16594.0,128.03,128.645,127.2708,127.5207,16594.0
2022-11-02 09:50:00,132.7,133.04,132.38,132.4,9642.0,127.5207,127.8474,127.2131,127.2324,9642.0
2022-11-02 09:55:00,132.28,132.62,131.91,131.95,9587.0,127.117,127.4438,126.7615,126.7999,9587.0
2022-11-02 10:00:00,131.89,132.36,131.82,132.15,19496.0,126.7423,127.1939,126.675,126.9921,19496.0
2022-11-02 10:05:00,132.3,132.43,131.77,131.96,7760.0,127.1363,127.2612,126.627,126.8095,7760.0
2022-11-02 10:10:00,131.94,132.43,131.94,132.01,10044.0,126.7903,127.2612,126.7903,126.8576,10044.0
2022-11-02 10:15:00,132.0,132.02,131.77,132.02,5388.0,126.848,126.8672,126.627,126.8672,5388.0
2022-11-02 10:20:00,132.03,132.15,131.87,131.87,8025.0,126.8768,126.9921,126.7231,126.7231,8025.0
2022-11-02 10:25:00,131.9,132.0,131.37,131.55,12574.0,126.7519,126.848,126.2426,126.4155,12574.0
2022-11-02 10:30:00,131.52,131.57,131.14,131.21,5824.0,126.3867,126.4348,126.0215,126.0888,5824.0
2022-11-02 10:35:00,131.27,131.32,131.07,131.15,8655.0,126.1465,126.1945,125.9543,126.0312,8655.0
2022-11-02 10:40:00,131.03,131.11,130.83,130.87,7201.0,125.9158,125.9927,125.7236,125.7621,7201.0
2022-11-02 10:45:00,130.83,131.06,130.69,130.81,10518.0,125.7236,125.9447,125.5891,125.7044,10518.0
2022-11-02 10:50:00,130.82,131.29,130.63,131.27,7972.0,125.714,126.1657,125.5315,126.1465,7972.0
2022-11-02 10:55:00,131.28,131.36,131.04,131.04,2528.0,126.1561,126.233,125.9254,125.9254,2528.0
2022-11-02 11:00:00,131.01,131.7,131.01,131.67,8795.0,125.8966,126.5597,125.8966,126.5309,8795.0
2022-11-02 11:05:00,131.74,131.78,131.35,131.49,3784.0,126.5981,126.6366,126.2233,126.3579,3784.0
2022-11-02 11:10:00,131.4,131.54,131.29,131.4,5913.0,126.2714,126.4059,126.1657,126.2714,5913.0
2022-11-02 11:15:00,131.37,131.57,131.37,131.53,2605.0,126.2426,126.4348,126.2426,126.3963,2605.0
2022-11-02 11:20:00,131.55,131.61,131.42,131.57,3083.0,126.4155,126.4732,126.2906,126.4348,3083.0
2022-11-02 11:25:00,131.55,131.79,131.53,131.71,4013.0,126.4155,126.6462,126.3963,126.5693,4013.0
2022-11-02 11:30:00,131.57,131.82,131.53,131.82,1622.0,126.4348,126.675,126.3963,126.675,1622.0
2022-11-02 11:35:00,131.75,132.0,131.74,131.9,5079.0,126.6077,126.848,126.5981,126.7519,5079.0
2022-11-02 11:40:00,131.96,132.02,131.83,131.83,6611.0,126.8095,126.8672,126.6846,126.6846,6611.0
2022-11-02 11:45:00,131.91,132.02,131.82,132.0,2742.0,126.7615,126.8672,126.675,126.848,2742.0
2022-11-02 11:50:00,131.94,131.94,131.71,131.78,2507.0,126.7903,126.7903,126.5693,126.6366,2507.0
2022-11-02 11:55:00,131.83,131.91,131.79,131.79,2705.0,126.6846,126.7615,126.6462,126.6462,2705.0
2022-11-02 12:00:00,131.73,131.82,131.64,131.67,2755.0,126.5885,126.675,126.502,126.5309,2755.0
2022-11-02 12:05:00,131.68,131.7,131.12,131.13,3503.0,126.5405,126.5597,126.0023,126.0119,3503.0
2022-11-02 12:10:00,131.17,131.23,131.05,131.21,6285.0,126.0504,126.108,125.9351,126.0888,6285.0
2022-11-02 12:15:00,131.23,131.41,131.22,131.39,6358.0,126.108,126.281,126.0984,126.2618,6358.0
2022-11-02 12:20:00,131.34,131.34,131.23,131.29,5814.0,126.2137,126.2137,126.108,126.1657,5814.0
2022-11-02 12:25:00,131.3,131.65,131.3,131.54,6621.0,126.1753,126.5116,126.1753,126.4059,6621.0
2022-11-02 12:30:00,131.49,131.61,131.45,131.59,4025.0,126.3579,126.4732,126.3194,126.454,4025.0
2022-11-02 12:35:00,131.59,131.59,131.32,131.39,3037.0,126.454,126.454,126.1945,126.2618,3037.0
2022-11-02 12:40:00,131.41,131.58,131.3,131.52,4572.0,126.281,126.4444,126.1753,126.3867,4572.0
2022-11-02 12:45:00,131.56,131.84,131.54,131.81,6200.0,126.4252,126.6942,126.4059,126.6654,6200.0
2022-11-02 12:50:00,131.78,131.86,131.7,131.86,2731.0,126.6366,126.7134,126.5597,126.7134,2731.0
2022-11-02 12:55:00,131.86,132.15,131.77,132.02,7534.0,126.7134,126.9921,126.627,126.8672,7534.0
2022-11-02 13:00:00,131.91,132.0,131.81,131.81,11449.0,126.7615,126.848,126.6654,126.6654,11449.0
2022-11-02 13:05:00,131.71,131.72,131.42,131.42,1712.0,126.5693,126.5789,126.2906,126.2906,1712.0
2022-11-02 13:10:00,131.42,131.5,131.33,131.34,3092.0,126.2906,126.3675,126.2041,126.2137,3092.0
2022-11-02 13:15:00,131.33,131.43,131.31,131.43,1923.0,126.2041,126.3002,126.1849,126.3002,1923.0
2022-11-02 13:20:00,131.38,131.38,131.25,131.25,9692.0,126.2522,126.2522,126.1273,126.1273,9692.0
2022-11-02 13:25:00,131.25,131.39,131.25,131.39,1702.0,126.1273,126.2618,126.1273,126.2618,1702.0
2022-11-02 13:30:00,131.35,131.68,131.35,131.68,3985.0,126.2233,126.5405,126.2233,126.5405,3985.0
2022-11-02 13:35:00,131.62,131.79,131.61,131.71,3151.0,126.4828,126.6462,126.4732,126.5693,3151.0
2022-11-02 13:40:00,131.65,131.95,131.65,131.76,8636.0,126.5116,126.7999,126.5116,126.6173,8636.0
2022-11-02 13:45:00,131.77,132.07,131.77,132.06,504.0,126.627,126.9152,126.627,126.9056,504.0
2022-11-02 13:50:00,132.14,132.14,132.01,132.06,1497.0,126.9825,126.9825,126.8576,126.9056,1497.0
2022-11-02 13:55:00,132.13,132.2,132.06,132.16,3279.0,126.9729,127.0402,126.9056,127.0017,3279.0
2022-11-02 14:00:00,132.29,133.59,131.94,133.11,20988.0,127.1267,128.3759,126.7903,127.9147,20988.0
2022-11-02 14:05:00,132.97,133.63,132.94,133.29,9918.0,127.7801,128.4144,127.7513,128.0876,9918.0
2022-11-02 14:10:00,133.36,133.93,133.17,133.82,11809.0,128.1549,128.7026,127.9723,128.5969,11809.0
2022-11-02 14:15:00,133.81,134.12,132.87,133.13,16437.0,128.5873,128.8852,127.684,127.9339,16437.0
2022-11-02 14:20:00,133.21,133.3,133.04,133.07,4041.0,128.0108,128.0972,127.8474,127.8762,4041.0
2022-11-02 14:25:00,133.21,133.66,133.13,133.66,5352.0,128.0108,128.4432,127.9339,128.4432,5352.0
2022-11-02 14:30:00,133.76,133.85,133.21,133.49,16391.0,128.5393,128.6258,128.0108,128.2798,16391.0
2022-11-02 14:35:00,133.44,133.87,131.63,132.14,12238.0,128.2318,128.645,126.4924,126.9825,12238.0
2022-11-02 14:40:00,132.2,133.08,131.78,132.3,19758.0,127.0402,127.8858,126.6366,127.1363,19758.0
2022-11-02 14:45:00,132.19,132.3,131.23,131.24,14146.0,127.0306,127.1363,126.108,126.1176,14146.0
2022-11-02 14:50:00,131.24,131.24,129.51,129.81,16577.0,126.1176,126.1176,124.4552,124.7435,16577.0
2022-11-02 14:55:00,129.94,130.52,129.92,130.31,28187.0,124.8684,125.4257,124.8492,125.2239,28187.0
2022-11-02 15:00:00,130.3,130.86,130.12,130.77,12792.0,125.2143,125.7525,125.0414,125.666,12792.0
2022-11-02 15:05:00,130.62,131.39,130.61,131.39,7331.0,125.5218,126.2618,125.5122,126.2618,7331.0
2022-11-02 15:10:00,131.27,131.27,130.56,130.56,6159.0,126.1465,126.1465,125.4642,125.4642,6159.0
2022-11-02 15:15:00,130.55,130.55,129.85,129.85,19013.0,125.4546,125.4546,124.7819,124.7819,19013.0
2022-11-02 15:20:00,129.81,129.98,129.51,129.52,13813.0,124.7435,124.9068,124.4552,124.4648,13813.0
2022-11-02 15:25:00,129.59,129.74,129.09,129.62,25537.0,124.532,124.6762,124.0516,124.5609,25537.0
2022-11-02 15:30:00,129.53,129.58,129.11,129.43,28711.0,124.4744,124.5224,124.0708,124.3783,28711.0
2022-11-02 15:35:00,129.4,130.05,129.32,129.83,37179.0,124.3495,124.9741,124.2726,124.7627,37179.0
2022-11-02 15:40:00,129.78,129.9,129.53,129.78,15773.0,124.7146,124.8299,124.4744,124.7146,15773.0
2022-11-02 15:45:00,129.77,129.77,129.14,129.19,11831.0,124.705,124.705,124.0996,124.1477,11831.0
2022-11-02 15:50:00,129.24,129.24,128.84,129.02,47539.0,124.1957,124.1957,123.8113,123.9843,47539.0
2022-11-02 15:55:00,128.98,129.33,128.59,128.65,179774.0,123.9459,124.2822,123.5711,123.6287,179774.0
2022-11-03 09:30:00,127.59,128.43,126.56,128.33,40780.0,122.6101,123.4173,121.6203,123.3212,40780.0
2022-11-03 09:35:00,128.61,129.6,128.49,129.49,5263.0,123.5903,124.5417,123.475,124.4359,5263.0
2022-11-03 09:40:00,129.59,130.02,129.23,129.69,7041.0,124.532,124.9453,124.1861,124.6281,7041.0
2022-11-03 09:45:00,129.58,129.58,127.92,128.38,11375.0,124.5224,124.5224,122.9272,123.3693,11375.0
2022-11-03 09:50:00,128.12,128.56,127.96,128.56,6283.0,123.1194,123.5422,122.9657,123.5422,6283.0
2022-11-03 09:55:00,128.53,128.57,127.89,127.89,7958.0,123.5134,123.5519,122.8984,122.8984,7958.0
2022-11-03 10:00:00,128.12,129.05,127.94,129.03,15576.0,123.1194,124.0131,122.9464,123.9939,15576.0
2022-11-03 10:05:00,128.95,129.05,128.55,128.56,6089.0,123.917,124.0131,123.5326,123.5422,6089.0
2022-11-03 10:10:00,128.41,129.36,128.37,129.36,7746.0,123.3981,124.311,123.3597,124.311,7746.0
2022-11-03 10:15:00,129.42,129.69,128.99,129.21,7270.0,124.3687,124.6281,123.9555,124.1669,7270.0
2022-11-03 10:20:00,129.13,129.51,129.01,129.31,6223.0,124.09,124.4552,123.9747,124.263,6223.0
2022-11-03 10:25:00,129.51,130.08,129.5,129.94,16707.0,124.4552,125.0029,124.4456,124.8684,16707.0
2022-11-03 10:30:00,129.98,129.98,129.01,129.02,15952.0,124.9068,124.9068,123.9747,123.9843,15952.0
2022-11-03 10:35:00,129.02,129.42,129.01,129.15,6864.0,123.9843,124.3687,123.9747,124.1092,6864.0
2022-11-03 10:40:00,129.21,129.72,128.91,129.53,12359.0,124.1669,124.657,123.8786,124.4744,12359.0
2022-11-03 10:45:00,129.63,129.96,129.52,129.96,6405.0,124.5705,124.8876,124.4648,124.8876,6405.0
2022-11-03 10:50:00,129.88,130.07,129.42,129.57,7922.0,124.8107,124.9933,124.3687,124.5128,7922.0
2022-11-03 10:55:00,129.52,129.74,129.38,129.67,8629.0,124.4648,124.6762,124.3302,124.6089,8629.0
2022-11-03 11:00:00,129.73,129.73,129.0,129.0,5614.0,124.6666,124.6666,123.9651,123.9651,5614.0
2022-11-03 11:05:00,128.91,129.0,128.71,128.78,5370.0,123.8786,123.9651,123.6864,123.7537,5370.0
2022-11-03 11:10:00,128.84,129.22,128.62,128.62,7079.0,123.8113,124.1765,123.5999,123.5999,7079.0
2022-11-03 11:15:00,128.61,128.9,128.49,128.85,5705.0,123.5903,123.869,123.475,123.8209,5705.0
2022-11-03 11:20:00,128.84,129.1,128.82,128.85,7448.0,123.8113,124.0612,123.7921,123.8209,7448.0
2022-11-03 11:25:00,128.71,128.98,128.59,128.82,5100.0,123.6864,123.9459,123.5711,123.7921,5100.0
2022-11-03 11:30:00,128.82,128.88,128.25,128.44,4783.0,123.7921,123.8498,123.2443,123.4269,4783.0
2022-11-03 11:35:00,128.49,129.36,128.49,129.36,3479.0,123.475,124.311,123.475,124.311,3479.0
2022-11-03 11:40:00,129.45,129.56,129.23,129.23,8717.0,124.3975,124.5032,124.1861,124.1861,8717.0
2022-11-03 11:45:00,129.3,129.55,129.28,129.28,8381.0,124.2534,124.4936,124.2341,124.2341,8381.0
2022-11-03 11:50:00,129.2,129.39,129.0,129.22,9867.0,124.1573,124.3398,123.9651,124.1765,9867.0
2022-11-03 11:55:00,129.25,129.6,129.2,129.52,7106.0,124.2053,124.5417,124.1573,124.4648,7106.0
2022-11-03 12:00:00,129.51,130.05,129.47,129.94,8354.0,124.4552,124.9741,124.4167,124.8684,8354.0
2022-11-03 12:05:00,130.03,130.34,130.03,130.08,10748.0,124.9549,125.2528,124.9549,125.0029,10748.0
2022-11-03 12:10:00,130.03,130.59,130.03,130.59,7733.0,124.9549,125.493,124.9549,125.493,7733.0
2022-11-03 12:15:00,130.49,130.74,130.49,130.65,13280.0,125.3969,125.6372,125.3969,125.5507,13280.0
2022-11-03 12:20:00,130.6,130.77,130.43,130.47,8726.0,125.5026,125.666,125.3393,125.3777,8726.0
2022-11-03 12:25:00,130.5,130.66,130.39,130.53,12315.0,125.4065,125.5603,125.3008,125.4354,12315.0
2022-11-03 12:30:00,130.51,130.65,130.32,130.32,9722.0,125.4161,125.5507,125.2335,125.2335,9722.0
2022-11-03 12:35:00,130.24,130.24,129.78,129.9,8160.0,125.1567,125.1567,124.7146,124.8299,8160.0
2022-11-03 12:40:00,129.87,130.43,129.86,130.43,11853.0,124.8011,125.3393,124.7915,125.3393,11853.0
2022-11-03 12:45:00,130.42,130.52,130.32,130.4,2210.0,125.3296,125.4257,125.2335,125.3104,2210.0
2022-11-03 12:50:00,130.47,130.96,130.46,130.58,15879.0,125.3777,125.8486,125.3681,125.4834,15879.0
2022-11-03 12:55:00,130.61,130.61,130.36,130.36,4642.0,125.5122,125.5122,125.272,125.272,4642.0
2022-11-03 13:00:00,130.4,130.47,130.27,130.34,3059.0,125.3104,125.3777,125.1855,125.2528,3059.0
2022-11-03 13:05:00,130.4,130.47,130.16,130.4,3842.0,125.3104,125.3777,125.0798,125.3104,3842.0
2022-11-03 13:10:00,130.41,130.41,130.25,130.34,2496.0,125.32,125.32,125.1663,125.2528,2496.0
2022-11-03 13:15:00,130.36,130.43,130.18,130.21,2700.0,125.272,125.3393,125.099,125.1278,2700.0
2022-11-03 13:20:00,130.1,130.15,129.8,129.82,1800.0,125.0221,125.0702,124.7338,124.7531,1800.0
2022-11-03 13:25:00,129.81,129.98,129.81,129.94,2678.0,124.7435,124.9068,124.7435,124.8684,2678.0
2022-11-03 13:30:00,129.96,130.1,129.85,129.85,2088.0,124.8876,125.0221,124.7819,124.7819,2088.0
2022-11-03 13:35:00,129.75,129.89,129.6,129.88,4719.0,124.6858,124.8203,124.5417,124.8107,4719.0
2022-11-03 13:40:00,129.91,129.91,129.52,129.54,4328.0,124.8396,124.8396,124.4648,124.484,4328.0
2022-11-03 13:45:00,129.58,129.87,129.51,129.85,6177.0,124.5224,124.8011,124.4552,124.7819,6177.0
2022-11-03 13:50:00,129.81,129.87,129.6,129.84,4951.0,124.7435,124.8011,124.5417,124.7723,4951.0
2022-11-03 13:55:00,129.88,129.9,129.67,129.76,3587.0,124.8107,124.8299,124.6089,124.6954,3587.0
2022-11-03 14:00:00,129.78,129.78,129.44,129.44,3081.0,124.7146,124.7146,124.3879,124.3879,3081.0
2022-11-03 14:05:00,129.45,129.64,129.45,129.53,1938.0,124.3975,124.5801,124.3975,124.4744,1938.0
2022-11-03 14:10:00,129.54,129.55,129.23,129.23,3115.0,124.484,124.4936,124.1861,124.1861,3115.0
2022-11-03 14:15:00,129.24,129.4,129.24,129.4,2908.0,124.1957,124.3495,124.1957,124.3495,2908.0
2022-11-03 14:20:00,129.44,129.58,129.44,129.52,2651.0,124.3879,124.5224,124.3879,124.4648,2651.0
2022-11-03 14:25:00,129.55,129.6,129.48,129.53,2608.0,124.4936,124.5417,124.4263,124.4744,2608.0
2022-11-03 14:30:00,129.57,129.76,129.49,129.56,3829.0,124.5128,124.6954,124.4359,124.5032,3829.0
2022-11-03 14:35:00,129.46,129.57,129.34,129.39,1805.0,124.4071,124.5128,124.2918,124.3398,1805.0
2022-11-03 14:40:00,129.46,129.47,129.37,129.41,2921.0,124.4071,124.4167,124.3206,124.3591,2921.0
2022-11-03 14:45:00,129.4,129.65,129.37,129.58,3464.0,124.3495,124.5897,124.3206,124.5224,3464.0
2022-11-03 14:50:00,129.61,129.7,129.6,129.64,1306.0,124.5513,124.6377,124.5417,124.5801,1306.0
2022-11-03 14:55:00,129.66,129.85,129.64,129.84,3803.0,124.5993,124.7819,124.5801,124.7723,3803.0
2022-11-03 15:00:00,129.81,129.86,129.69,129.8,4157.0,124.7435,124.7915,124.6281,124.7338,4157.0
2022-11-03 15:05:00,129.82,129.94,129.69,129.78,6334.0,124.7531,124.8684,124.6281,124.7146,6334.0
2022-11-03 15:10:00,129.74,129.94,129.74,129.82,4537.0,124.6762,124.8684,124.6762,124.7531,4537.0
2022-11-03 15:15:00,129.82,129.84,129.56,129.63,9222.0,124.7531,124.7723,124.5032,124.5705,9222.0
2022-11-03 15:20:00,129.57,129.69,129.57,129.66,4350.0,124.5128,124.6281,124.5128,124.5993,4350.0
2022-11-03 15:25:00,129.66,129.77,129.52,129.55,4352.0,124.5993,124.705,124.4648,124.4936,4352.0
2022-11-03 15:30:00,129.57,129.75,129.57,129.69,11465.0,124.5128,124.6858,124.5128,124.6281,11465.0
2022-11-03 15:35:00,129.72,129.72,129.43,129.44,7995.0,124.657,124.657,124.3783,124.3879,7995.0
2022-11-03 15:40:00,129.45,129.52,129.27,129.28,13150.0,124.3975,124.4648,124.2245,124.2341,13150.0
2022-11-03 15:45:00,129.27,129.28,129.07,129.11,14105.0,124.2245,124.2341,124.0323,124.0708,14105.0
2022-11-03 15:50:00,129.1,129.17,128.72,128.81,24307.0,124.0612,124.1284,123.696,123.7825,24307.0
2022-11-03 15:55:00,128.77,128.83,128.57,128.71,95077.0,123.744,123.8017,123.5519,123.6864,95077.0
2022-11-04 09:30:00,134.26,135.83,133.27,134.94,75684.0,129.0198,130.5285,128.0684,129.6732,75684.0
2022-11-04 09:35:00,135.07,135.7,134.4,134.69,32116.0,129.7982,130.4036,129.1543,129.433,32116.0
2022-11-04 09:40:00,134.67,135.19,133.7,133.7,26543.0,129.4138,129.9135,128.4816,128.4816,26543.0
2022-11-04 09:45:00,133.84,134.67,133.71,133.71,8934.0,128.6162,129.4138,128.4912,128.4912,8934.0
2022-11-04 09:50:00,133.87,134.52,133.44,134.47,11449.0,128.645,129.2696,128.2318,129.2216,11449.0
2022-11-04 09:55:00,134.54,135.34,134.47,135.28,14835.0,129.2888,130.0576,129.2216,130.0,14835.0
2022-11-04 10:00:00,135.37,135.64,134.92,135.08,21786.0,130.0864,130.3459,129.654,129.8078,21786.0
2022-11-04 10:05:00,135.01,135.1,134.37,134.8,14017.0,129.7405,129.827,129.1255,129.5387,14017.0
2022-11-04 10:10:00,134.8,136.21,134.8,136.17,12000.0,129.5387,130.8937,129.5387,130.8552,12000.0
2022-11-04 10:15:00,136.18,136.4,136.08,136.27,16174.0,130.8648,131.0762,130.7687,130.9513,16174.0
2022-11-04 10:20:00,136.4,136.86,136.21,136.84,13758.0,131.0762,131.5183,130.8937,131.4991,13758.0
2022-11-04 10:25:00,137.0,137.07,136.85,136.99,8783.0,131.6528,131.7201,131.5087,131.6432,8783.0
2022-11-04 10:30:00,137.0,137.33,136.79,137.16,16696.0,131.6528,131.9699,131.451,131.8066,16696.0
2022-11-04 10:35:00,137.19,137.43,137.0,137.0,15386.0,131.8354,132.066,131.6528,131.6528,15386.0
2022-11-04 10:40:00,136.99,137.36,136.99,137.18,15082.0,131.6432,131.9988,131.6432,131.8258,15082.0
2022-11-04 10:45:00,137.23,137.3,136.89,137.19,11430.0,131.8738,131.9411,131.5471,131.8354,11430.0
2022-11-04 10:50:00,137.22,137.25,136.0,136.2,7685.0,131.8642,131.8931,130.6919,130.8841,7685.0
2022-11-04 10:55:00,136.24,136.4,135.7,136.02,10986.0,130.9225,131.0762,130.4036,130.7111,10986.0
2022-11-04 11:00:00,136.03,136.45,136.03,136.15,9594.0,130.7207,131.1243,130.7207,130.836,9594.0
2022-11-04 11:05:00,136.07,136.34,135.94,135.94,4220.0,130.7591,131.0186,130.6342,130.6342,4220.0
2022-11-04 11:10:00,136.08,136.13,135.53,135.67,5857.0,130.7687,130.8168,130.2402,130.3747,5857.0
2022-11-04 11:15:00,135.56,135.66,135.34,135.41,5649.0,130.269,130.3651,130.0576,130.1249,5649.0
2022-11-04 11:20:00,135.32,135.49,135.22,135.27,16962.0,130.0384,130.2018,129.9423,129.9903,16962.0
2022-11-04 11:25:00,135.24,135.25,134.54,134.57,11541.0,129.9615,129.9711,129.2888,129.3177,11541.0
2022-11-04 11:30:00,134.66,135.01,134.66,134.89,4034.0,129.4042,129.7405,129.4042,129.6252,4034.0
2022-11-04 11:35:00,134.88,134.93,134.35,134.4,4447.0,129.6156,129.6636,129.1063,129.1543,4447.0
2022-11-04 11:40:00,134.36,134.36,133.82,133.95,8514.0,129.1159,129.1159,128.5969,128.7219,8514.0
2022-11-04 11:45:00,133.9,133.98,133.61,133.67,8483.0,128.6738,128.7507,128.3951,128.4528,8483.0
2022-11-04 11:50:00,133.64,133.64,133.1,133.3,7232.0,128.424,128.424,127.905,128.0972,7232.0
2022-11-04 11:55:00,133.3,133.41,133.02,133.02,3669.0,128.0972,128.2029,127.8282,127.8282,3669.0
2022-11-04 12:00:00,132.93,133.24,132.05,132.15,23152.0,127.7417,128.0396,126.896,126.9921,23152.0
2022-11-04 12:05:00,132.15,132.87,131.94,132.87,9623.0,126.9921,127.684,126.7903,127.684,9623.0
2022-11-04 12:10:00,132.79,132.89,132.66,132.77,3986.0,127.6071,127.7032,127.4822,127.5879,3986.0
2022-11-04 12:15:00,132.76,133.09,132.63,132.96,3748.0,127.5783,127.8954,127.4534,127.7705,3748.0
2022-11-04 12:20:00,133.03,133.07,132.38,132.47,6086.0,127.8378,127.8762,127.2131,127.2996,6086.0
2022-11-04 12:25:00,132.54,132.89,132.54,132.8,8225.0,127.3669,127.7032,127.3669,127.6168,8225.0
2022-11-04 12:30:00,132.75,132.83,132.63,132.78,7804.0,127.5687,127.6456,127.4534,127.5975,7804.0
2022-11-04 12:35:00,132.72,132.81,132.22,132.22,5701.0,127.5399,127.6264,127.0594,127.0594,5701.0
2022-11-04 12:40:00,132.18,132.31,131.89,132.12,9427.0,127.021,127.1459,126.7423,126.9633,9427.0
2022-11-04 12:45:00,132.14,132.24,131.92,132.11,6426.0,126.9825,127.0786,126.7711,126.9537,6426.0
2022-11-04 12:50:00,132.42,132.73,132.32,132.57,7202.0,127.2516,127.5495,127.1555,127.3957,7202.0
2022-11-04 12:55:00,132.63,132.7,132.33,132.42,5427.0,127.4534,127.5207,127.1651,127.2516,5427.0
2022-11-04 13:00:00,132.42,132.6,132.42,132.6,4315.0,127.2516,127.4246,127.2516,127.4246,4315.0
2022-11-04 13:05:00,132.65,132.89,131.89,131.89,5678.0,127.4726,127.7032,126.7423,126.7423,5678.0
2022-11-04 13:10:00,131.93,132.79,131.93,132.55,8474.0,126.7807,127.6071,126.7807,127.3765,8474.0
2022-11-04 13:15:00,132.49,132.61,132.45,132.53,3900.0,127.3189,127.4342,127.2804,127.3573,3900.0
2022-11-04 13:20:00,132.55,132.7,132.35,132.69,3323.0,127.3765,127.5207,127.1843,127.511,3323.0
2022-11-04 13:25:00,132.65,132.66,132.48,132.48,3509.0,127.4726,127.4822,127.3092,127.3092,3509.0
2022-11-04 13:30:00,132.59,132.62,132.36,132.36,2832.0,127.415,127.4438,127.1939,127.1939,2832.0
2022-11-04 13:35:00,132.43,132.97,132.34,132.86,6059.0,127.2612,127.7801,127.1747,127.6744,6059.0
2022-11-04 13:40:00,132.85,132.93,132.74,132.75,2024.0,127.6648,127.7417,127.5591,127.5687,2024.0
2022-11-04 13:45:00,132.7,132.81,132.64,132.75,3392.0,127.5207,127.6264,127.463,127.5687,3392.0
2022-11-04 13:50:00,132.81,132.85,132.45,132.85,3731.0,127.6264,127.6648,127.2804,127.6648,3731.0
2022-11-04 13:55:00,132.76,132.76,132.4,132.5,2982.0,127.5783,127.5783,127.2324,127.3285,2982.0
2022-11-04 14:00:00,132.53,132.65,132.45,132.5,3400.0,127.3573,127.4726,127.2804,127.3285,3400.0
2022-11-04 14:05:00,132.43,132.43,132.16,132.27,3950.0,127.2612,127.2612,127.0017,127.1074,3950.0
2022-11-04 14:10:00,132.2,132.64,132.2,132.62,2662.0,127.0402,127.463,127.0402,127.4438,2662.0
2022-11-04 14:15:00,132.56,132.78,132.39,132.72,4597.0,127.3861,127.5975,127.2228,127.5399,4597.0
2022-11-04 14:20:00,132.75,132.99,132.7,132.99,3814.0,127.5687,127.7993,127.5207,127.7993,3814.0
2022-11-04 14:25:00,132.91,133.07,132.86,133.01,4455.0,127.7225,127.8762,127.6744,127.8186,4455.0
2022-11-04 14:30:00,133.03,133.24,132.98,133.16,4109.0,127.8378,128.0396,127.7897,127.9627,4109.0
2022-11-04 14:35:00,133.17,133.36,133.07,133.25,6971.0,127.9723,128.1549,127.8762,128.0492,6971.0
2022-11-04 14:40:00,133.25,133.79,133.25,133.7,12419.0,128.0492,128.5681,128.0492,128.4816,12419.0
2022-11-04 14:45:00,133.62,133.68,133.47,133.54,2688.0,128.4047,128.4624,128.2606,128.3279,2688.0
2022-11-04 14:50:00,133.56,133.69,133.53,133.61,2898.0,128.3471,128.472,128.3183,128.3951,2898.0
2022-11-04 14:55:00,133.66,133.76,133.6,133.64,4320.0,128.4432,128.5393,128.3855,128.424,4320.0
2022-11-04 15:00:00,133.69,133.78,133.58,133.77,3780.0,128.472,128.5585,128.3663,128.5489,3780.0
2022-11-04 15:05:00,133.82,133.94,133.76,133.88,8310.0,128.5969,128.7123,128.5393,128.6546,8310.0
2022-11-04 15:10:00,133.94,133.99,133.71,133.71,4479.0,128.7123,128.7603,128.4912,128.4912,4479.0
2022-11-04 15:15:00,133.73,133.81,133.59,133.66,4355.0,128.5105,128.5873,128.3759,128.4432,4355.0
2022-11-04 15:20:00,133.66,133.66,133.32,133.37,7629.0,128.4432,128.4432,128.1165,128.1645,7629.0
2022-11-04 15:25:00,133.34,133.57,133.29,133.52,13044.0,128.1357,128.3567,128.0876,128.3087,13044.0
2022-11-04 15:30:00,133.49,133.82,133.36,133.82,8138.0,128.2798,128.5969,128.1549,128.5969,8138.0
2022-11-04 15:35:00,133.86,133.88,133.53,133.58,10437.0,128.6354,128.6546,128.3183,128.3663,10437.0
2022-11-04 15:40:00,133.54,133.86,133.45,133.86,27420.0,128.3279,128.6354,128.2414,128.6354,27420.0
2022-11-04 15:45:00,133.82,134.07,133.72,133.73,23872.0,128.5969,128.8372,128.5008,128.5105,23872.0
2022-11-04 15:50:00,133.76,133.81,133.43,133.56,30731.0,128.5393,128.5873,128.2222,128.3471,30731.0
2022-11-04 15:55:00,133.58,133.89,133.48,133.66,91841.0,128.3663,128.6642,128.2702,128.4432,91841.0
2022-11-07 09:30:00,134.95,135.67,134.74,135.65,28955.0,129.6828,130.3747,129.481,130.3555,28955.0
2022-11-07 09:35:00,135.6,135.6,134.5,134.61,10190.0,130.3075,130.3075,129.2504,129.3561,10190.0
2022-11-07 09:40:00,134.87,135.41,134.7,135.02,22361.0,129.606,130.1249,129.4426,129.7501,22361.0
2022-11-07 09:45:00,134.97,135.08,134.5,134.52,25018.0,129.7021,129.8078,129.2504,129.2696,25018.0
2022-11-07 09:50:00,134.6,134.68,133.1,133.26,41660.0,129.3465,129.4234,127.905,128.0588,41660.0
2022-11-07 09:55:00,133.24,134.2,133.24,133.82,7026.0,128.0396,128.9621,128.0396,128.5969,7026.0
2022-11-07 10:00:00,133.78,133.8,133.2,133.69,16768.0,128.5585,128.5777,128.0011,128.472,16768.0
2022-11-07 10:05:00,133.8,134.43,133.77,134.24,8094.0,128.5777,129.1831,128.5489,129.0006,8094.0
2022-11-07 10:10:00,134.38,134.64,134.32,134.4,7130.0,129.1351,129.3849,129.0774,129.1543,7130.0
2022-11-07 10:15:00,134.52,135.26,134.44,135.16,10281.0,129.2696,129.9807,129.1927,129.8846,10281.0
2022-11-07 10:20:00,135.26,135.47,134.99,135.47,16027.0,129.9807,130.1825,129.7213,130.1825,16027.0
2022-11-07 10:25:00,135.43,135.43,135.02,135.37,4225.0,130.1441,130.1441,129.7501,130.0864,4225.0
2022-11-07 10:30:00,135.37,135.63,135.2,135.22,10432.0,130.0864,130.3363,129.9231,129.9423,10432.0
2022-11-07 10:35:00,135.28,135.7,135.13,135.29,9082.0,130.0,130.4036,129.8558,130.0096,9082.0
2022-11-07 10:40:00,135.45,135.61,135.08,135.2,7227.0,130.1633,130.3171,129.8078,129.9231,7227.0
2022-11-07 10:45:00,135.0,135.52,135.0,135.15,5196.0,129.7309,130.2306,129.7309,129.875,5196.0
2022-11-07 10:50:00,135.13,135.72,135.07,135.64,6345.0,129.8558,130.4228,129.7982,130.3459,6345.0
2022-11-07 10:55:00,135.66,135.92,135.66,135.84,4256.0,130.3651,130.615,130.3651,130.5381,4256.0
2022-11-07 11:00:00,135.9,135.91,135.56,135.72,6494.0,130.5958,130.6054,130.269,130.4228,6494.0
2022-11-07 11:05:00,135.79,136.0,135.62,135.66,4851.0,130.4901,130.6919,130.3267,130.3651,4851.0
2022-11-07 11:10:00,135.7,135.92,135.6,135.82,6229.0,130.4036,130.615,130.3075,130.5189,6229.0
2022-11-07 11:15:00,135.74,136.09,135.74,135.84,7539.0,130.442,130.7783,130.442,130.5381,7539.0
2022-11-07 11:20:00,135.84,136.02,135.73,136.02,7965.0,130.5381,130.7111,130.4324,130.7111,7965.0
2022-11-07 11:25:00,136.02,136.04,135.79,135.96,6070.0,130.7111,130.7303,130.4901,130.6534,6070.0
2022-11-07 11:30:00,135.97,136.31,135.96,136.3,5012.0,130.663,130.9898,130.6534,130.9801,5012.0
2022-11-07 11:35:00,136.24,136.32,135.98,136.08,4152.0,130.9225,130.9994,130.6726,130.7687,4152.0
2022-11-07 11:40:00,136.08,136.08,135.33,135.49,5830.0,130.7687,130.7687,130.048,130.2018,5830.0
2022-11-07 11:45:00,135.54,135.76,135.53,135.76,2965.0,130.2498,130.4612,130.2402,130.4612,2965.0
2022-11-07 11:50:00,135.68,135.81,135.65,135.73,4330.0,130.3843,130.5093,130.3555,130.4324,4330.0
2022-11-07 11:55:00,135.8,135.81,135.41,135.41,3972.0,130.4997,130.5093,130.1249,130.1249,3972.0
2022-11-07 12:00:00,135.41,135.51,135.18,135.49,4366.0,130.1249,130.221,129.9039,130.2018,4366.0
2022-11-07 12:05:00,135.49,135.78,135.34,135.74,5156.0,130.2018,130.4804,130.0576,130.442,5156.0
2022-11-07 12:10:00,135.75,136.01,135.74,135.78,4540.0,130.4516,130.7015,130.442,130.4804,4540.0
2022-11-07 12:15:00,135.87,136.0,135.86,135.92,3851.0,130.5669,130.6919,130.5573,130.615,3851.0
2022-11-07 12:20:00,135.9,136.1,135.79,136.1,3858.0,130.5958,130.788,130.4901,130.788,3858.0
2022-11-07 12:25:00,136.08,136.26,136.05,136.26,3743.0,130.7687,130.9417,130.7399,130.9417,3743.0
2022-11-07 12:30:00,136.23,136.3,136.09,136.09,6425.0,130.9129,130.9801,130.7783,130.7783,6425.0
2022-11-07 12:35:00,136.14,136.14,135.84,135.85,5057.0,130.8264,130.8264,130.5381,130.5477,5057.0
2022-11-07 12:40:00,135.98,135.98,135.82,135.83,2401.0,130.6726,130.6726,130.5189,130.5285,2401.0
2022-11-07 12:45:00,135.78,135.85,135.5,135.58,3221.0,130.4804,130.5477,130.2114,130.2882,3221.0
2022-11-07 12:50:00,135.52,135.62,135.46,135.51,12312.0,130.2306,130.3267,130.1729,130.221,12312.0
2022-11-07 12:55:00,135.57,135.61,135.41,135.61,2180.0,130.2786,130.3171,130.1249,130.3171,2180.0
2022-11-07 13:00:00,135.65,135.79,135.54,135.59,6494.0,130.3555,130.4901,130.2498,130.2979,6494.0
2022-11-07 13:05:00,135.61,135.61,135.43,135.43,6842.0,130.3171,130.3171,130.1441,130.1441,6842.0
2022-11-07 13:10:00,135.44,135.57,135.36,135.46,8475.0,130.1537,130.2786,130.0768,130.1729,8475.0
2022-11-07 13:15:00,135.48,135.94,135.48,135.94,5811.0,130.1922,130.6342,130.1922,130.6342,5811.0
2022-11-07 13:20:00,135.91,135.91,135.67,135.69,10221.0,130.6054,130.6054,130.3747,130.394,10221.0
2022-11-07 13:25:00,135.72,136.07,135.72,136.06,6370.0,130.4228,130.7591,130.4228,130.7495,6370.0
2022-11-07 13:30:00,136.09,136.26,136.02,136.08,7154.0,130.7783,130.9417,130.7111,130.7687,7154.0
2022-11-07 13:35:00,136.07,136.09,135.81,135.85,13804.0,130.7591,130.7783,130.5093,130.5477,13804.0
2022-11-07 13:40:00,135.88,136.04,135.58,136.04,5987.0,130.5765,130.7303,130.2882,130.7303,5987.0
2022-11-07 13:45:00,136.0,136.03,135.72,135.72,4111.0,130.6919,130.7207,130.4228,130.4228,4111.0
2022-11-07 13:50:00,135.8,135.84,135.53,135.53,4720.0,130.4997,130.5381,130.2402,130.2402,4720.0
2022-11-07 13:55:00,135.66,135.81,135.62,135.8,2896.0,130.3651,130.5093,130.3267,130.4997,2896.0
2022-11-07 14:00:00,135.81,135.94,135.73,135.73,2430.0,130.5093,130.6342,130.4324,130.4324,2430.0
2022-11-07 14:05:00,135.78,135.8,135.52,135.52,2522.0,130.4804,130.4997,130.2306,130.2306,2522.0
2022-11-07 14:10:00,135.55,135.55,135.24,135.31,4230.0,130.2594,130.2594,129.9615,130.0288,4230.0
2022-11-07 14:15:00,135.36,135.48,135.2,135.28,5997.0,130.0768,130.1922,129.9231,130.0,5997.0
2022-11-07 14:20:00,135.23,135.27,134.47,134.97,38964.0,129.9519,129.9903,129.2216,129.7021,38964.0
2022-11-07 14:25:00,134.93,135.21,134.85,135.07,32159.0,129.6636,129.9327,129.5867,129.7982,32159.0
2022-11-07 14:30:00,135.08,135.22,135.0,135.12,8595.0,129.8078,129.9423,129.7309,129.8462,8595.0
2022-11-07 14:35:00,135.08,135.36,135.02,135.33,9914.0,129.8078,130.0768,129.7501,130.048,9914.0
2022-11-07 14:40:00,135.35,135.35,135.08,135.15,6487.0,130.0672,130.0672,129.8078,129.875,6487.0
2022-11-07 14:45:00,135.19,135.25,134.57,134.64,32898.0,129.9135,129.9711,129.3177,129.3849,32898.0
2022-11-07 14:50:00,134.64,134.77,134.52,134.55,9108.0,129.3849,129.5099,129.2696,129.2985,9108.0
2022-11-07 14:55:00,134.53,134.57,133.84,134.48,29196.0,129.2792,129.3177,128.6162,129.2312,29196.0
2022-11-07 15:00:00,134.44,134.64,134.43,134.43,6963.0,129.1927,129.3849,129.1831,129.1831,6963.0
2022-11-07 15:05:00,134.45,134.57,134.3,134.34,10433.0,129.2024,129.3177,129.0582,129.0966,10433.0
2022-11-07 15:10:00,134.32,134.52,134.23,134.47,11024.0,129.0774,129.2696,128.9909,129.2216,11024.0
2022-11-07 15:15:00,134.5,134.7,134.49,134.62,6807.0,129.2504,129.4426,129.2408,129.3657,6807.0
2022-11-07 15:20:00,134.62,134.65,134.37,134.53,14611.0,129.3657,129.3945,129.1255,129.2792,14611.0
2022-11-07 15:25:00,134.53,134.53,134.23,134.26,12291.0,129.2792,129.2792,128.9909,129.0198,12291.0
2022-11-07 15:30:00,134.27,134.47,134.16,134.44,17948.0,129.0294,129.2216,128.9237,129.1927,17948.0
2022-11-07 15:35:00,134.41,134.56,134.2,134.37,14535.0,129.1639,129.3081,128.9621,129.1255,14535.0
2022-11-07 15:40:00,134.41,134.57,134.32,134.49,21233.0,129.1639,129.3177,129.0774,129.2408,21233.0
2022-11-07 15:45:00,134.46,134.7,134.35,134.7,24796.0,129.212,129.4426,129.1063,129.4426,24796.0
2022-11-07 15:50:00,134.73,134.75,134.36,134.39,53123.0,129.4714,129.4906,129.1159,129.1447,53123.0
2022-11-07 15:55:00,134.36,134.4,134.01,134.4,106535.0,129.1159,129.1543,128.7795,129.1543,106535.0
2022-11-08 09:30:00,135.17,135.79,134.65,135.47,28827.0,129.8943,130.4901,129.3945,130.1825,28827.0
2022-11-08 09:35:00,135.49,135.49,134.18,134.56,16696.0,130.2018,130.2018,128.9429,129.3081,16696.0
2022-11-08 09:40:00,134.71,135.5,134.63,135.5,8125.0,129.4522,130.2114,129.3753,130.2114,8125.0
2022-11-08 09:45:00,135.31,135.46,134.81,135.31,11176.0,130.0288,130.1729,129.5483,130.0288,11176.0
2022-11-08 09:50:00,135.31,135.68,134.99,135.66,24416.0,130.0288,130.3843,129.7213,130.3651,24416.0
2022-11-08 09:55:00,135.66,136.22,135.47,136.02,26841.0,130.3651,130.9033,130.1825,130.7111,26841.0
2022-11-08 10:00:00,136.02,136.74,135.98,136.55,16903.0,130.7111,131.403,130.6726,131.2204,16903.0
2022-11-08 10:05:00,136.59,137.42,136.59,137.3,35339.0,131.2588,132.0564,131.2588,131.9411,35339.0
2022-11-08 10:10:00,137.35,137.92,137.34,137.92,30894.0,131.9892,132.5369,131.9796,132.5369,30894.0
2022-11-08 10:15:00,137.92,138.23,137.71,137.93,37068.0,132.5369,132.8348,132.3351,132.5465,37068.0
2022-11-08 10:20:00,138.07,138.38,137.71,137.78,12607.0,132.6811,132.979,132.3351,132.4024,12607.0
2022-11-08 10:25:00,137.84,138.08,137.67,137.85,13536.0,132.46,132.6907,132.2967,132.4697,13536.0
2022-11-08 10:30:00,137.92,138.37,137.87,138.08,6955.0,132.5369,132.9694,132.4889,132.6907,6955.0
2022-11-08 10:35:00,138.08,138.42,137.77,137.84,11203.0,132.6907,133.0174,132.3928,132.46,11203.0
2022-11-08 10:40:00,137.75,138.45,137.72,138.45,13780.0,132.3736,133.0462,132.3447,133.0462,13780.0
2022-11-08 10:45:00,138.34,138.88,138.28,138.41,10614.0,132.9405,133.4594,132.8829,133.0078,10614.0
2022-11-08 10:50:00,138.43,138.57,138.27,138.38,18171.0,133.027,133.1615,132.8733,132.979,18171.0
2022-11-08 10:55:00,138.32,138.55,138.29,138.55,14546.0,132.9213,133.1423,132.8925,133.1423,14546.0
2022-11-08 11:00:00,138.53,138.65,138.08,138.21,7998.0,133.1231,133.2384,132.6907,132.8156,7998.0
2022-11-08 11:05:00,138.29,138.5,138.2,138.4,9155.0,132.8925,133.0943,132.806,132.9982,9155.0
2022-11-08 11:10:00,138.43,138.72,138.4,138.52,6979.0,133.027,133.3057,132.9982,133.1135,6979.0
2022-11-08 11:15:00,138.45,138.6,138.13,138.25,9081.0,133.0462,133.1904,132.7387,132.854,9081.0
2022-11-08 11:20:00,138.21,138.34,138.13,138.16,5100.0,132.8156,132.9405,132.7387,132.7676,5100.0
2022-11-08 11:25:00,138.14,138.27,137.82,137.82,8555.0,132.7483,132.8733,132.4408,132.4408,8555.0
2022-11-08 11:30:00,137.8,137.89,137.28,137.52,10106.0,132.4216,132.5081,131.9219,132.1525,10106.0
2022-11-08 11:35:00,137.51,137.57,137.41,137.5,3992.0,132.1429,132.2006,132.0468,132.1333,3992.0
2022-11-08 11:40:00,137.54,137.83,137.52,137.83,4492.0,132.1717,132.4504,132.1525,132.4504,4492.0
2022-11-08 11:45:00,137.75,137.77,137.26,137.44,4969.0,132.3736,132.3928,131.9027,132.0757,4969.0
2022-11-08 11:50:00,137.4,137.4,136.85,137.08,6169.0,132.0372,132.0372,131.5087,131.7297,6169.0
2022-11-08 11:55:00,137.04,137.06,136.65,136.72,9034.0,131.6913,131.7105,131.3165,131.3838,9034.0
2022-11-08 12:00:00,136.76,136.93,136.35,136.39,20787.0,131.4222,131.5856,131.0282,131.0666,20787.0
2022-11-08 12:05:00,136.34,136.99,136.3,136.97,9968.0,131.0186,131.6432,130.9801,131.624,9968.0
2022-11-08 12:10:00,136.87,137.07,136.81,136.96,6724.0,131.5279,131.7201,131.4702,131.6144,6724.0
2022-11-08 12:15:00,136.91,136.91,136.66,136.8,5353.0,131.5663,131.5663,131.3261,131.4606,5353.0
2022-11-08 12:20:00,136.76,137.02,136.73,136.94,9519.0,131.4222,131.672,131.3934,131.5952,9519.0
2022-11-08 12:25:00,136.97,137.05,136.82,136.84,4326.0,131.624,131.7009,131.4799,131.4991,4326.0
2022-11-08 12:30:00,136.78,136.79,136.61,136.66,6727.0,131.4414,131.451,131.278,131.3261,6727.0
2022-11-08 12:35:00,136.61,136.76,136.5,136.76,5531.0,131.278,131.4222,131.1723,131.4222,5531.0
2022-11-08 12:40:00,136.69,136.82,136.69,136.69,4204.0,131.3549,131.4799,131.3549,131.3549,4204.0
2022-11-08 12:45:00,136.72,136.88,136.64,136.81,4504.0,131.3838,131.5375,131.3069,131.4702,4504.0
2022-11-08 12:50:00,136.78,137.01,136.6,136.63,6823.0,131.4414,131.6624,131.2684,131.2973,6823.0
2022-11-08 12:55:00,136.61,136.68,136.43,136.44,2382.0,131.278,131.3453,131.1051,131.1147,2382.0
2022-11-08 13:00:00,136.36,136.46,136.25,136.4,5435.0,131.0378,131.1339,130.9321,131.0762,5435.0
2022-11-08 13:05:00,136.34,136.34,136.05,136.33,5935.0,131.0186,131.0186,130.7399,131.009,5935.0
2022-11-08 13:10:00,136.41,136.41,136.13,136.14,2840.0,131.0859,131.0859,130.8168,130.8264,2840.0
2022-11-08 13:15:00,136.14,136.19,135.78,135.78,6307.0,130.8264,130.8744,130.4804,130.4804,6307.0
2022-11-08 13:20:00,135.76,135.81,134.87,134.98,17805.0,130.4612,130.5093,129.606,129.7117,17805.0
2022-11-08 13:25:00,135.06,135.17,134.65,134.68,4184.0,129.7885,129.8943,129.3945,129.4234,4184.0
2022-11-08 13:30:00,134.76,134.77,133.96,134.57,21644.0,129.5003,129.5099,128.7315,129.3177,21644.0
2022-11-08 13:35:00,134.68,134.77,134.48,134.77,8931.0,129.4234,129.5099,129.2312,129.5099,8931.0
2022-11-08 13:40:00,134.8,135.02,134.8,134.96,4153.0,129.5387,129.7501,129.5387,129.6924,4153.0
2022-11-08 13:45:00,135.02,135.14,134.8,134.8,2968.0,129.7501,129.8654,129.5387,129.5387,2968.0
2022-11-08 13:50:00,134.85,134.97,134.56,134.62,7435.0,129.5867,129.7021,129.3081,129.3657,7435.0
2022-11-08 13:55:00,134.71,134.71,134.23,134.36,4081.0,129.4522,129.4522,128.9909,129.1159,4081.0
2022-11-08 14:00:00,134.4,134.63,134.4,134.54,4663.0,129.1543,129.3753,129.1543,129.2888,4663.0
2022-11-08 14:05:00,134.55,134.58,134.1,134.1,5929.0,129.2985,129.3273,128.866,128.866,5929.0
2022-11-08 14:10:00,134.05,134.34,133.93,134.34,8230.0,128.818,129.0966,128.7026,129.0966,8230.0
2022-11-08 14:15:00,134.39,134.59,134.31,134.53,5153.0,129.1447,129.3369,129.0678,129.2792,5153.0
2022-11-08 14:20:00,134.51,134.51,133.78,133.78,4544.0,129.26,129.26,128.5585,128.5585,4544.0
2022-11-08 14:25:00,133.8,133.82,132.94,133.23,36714.0,128.5777,128.5969,127.7513,128.03,36714.0
2022-11-08 14:30:00,133.18,133.51,132.97,133.24,13612.0,127.9819,128.299,127.7801,128.0396,13612.0
2022-11-08 14:35:00,133.28,134.15,133.19,134.03,22606.0,128.078,128.9141,127.9915,128.7987,22606.0
2022-11-08 14:40:00,134.01,134.54,134.01,134.47,11821.0,128.7795,129.2888,128.7795,129.2216,11821.0
2022-11-08 14:45:00,134.47,134.71,134.32,134.65,4960.0,129.2216,129.4522,129.0774,129.3945,4960.0
2022-11-08 14:50:00,134.66,134.93,134.65,134.81,9849.0,129.4042,129.6636,129.3945,129.5483,9849.0
2022-11-08 14:55:00,134.76,134.93,134.71,134.93,8632.0,129.5003,129.6636,129.4522,129.6636,8632.0
2022-11-08 15:00:00,134.93,135.56,134.88,135.53,14610.0,129.6636,130.269,129.6156,130.2402,14610.0
2022-11-08 15:05:00,135.5,135.63,135.35,135.48,7840.0,130.2114,130.3363,130.0672,130.1922,7840.0
2022-11-08 15:10:00,135.47,135.63,135.32,135.44,8972.0,130.1825,130.3363,130.0384,130.1537,8972.0
2022-11-08 15:15:00,135.5,135.68,135.33,135.63,6656.0,130.2114,130.3843,130.048,130.3363,6656.0
2022-11-08 15:20:00,135.71,135.73,135.39,135.58,6821.0,130.4132,130.4324,130.1057,130.2882,6821.0
2022-11-08 15:25:00,135.6,135.64,135.32,135.52,10760.0,130.3075,130.3459,130.0384,130.2306,10760.0
2022-11-08 15:30:00,135.51,135.91,135.51,135.72,13627.0,130.221,130.6054,130.221,130.4228,13627.0
2022-11-08 15:35:00,135.69,135.87,135.55,135.56,23779.0,130.394,130.5669,130.2594,130.269,23779.0
2022-11-08 15:40:00,135.58,135.71,135.36,135.38,11653.0,130.2882,130.4132,130.0768,130.0961,11653.0
2022-11-08 15:45:00,135.4,135.68,135.36,135.37,23880.0,130.1153,130.3843,130.0768,130.0864,23880.0
2022-11-08 15:50:00,135.43,135.51,135.05,135.05,37089.0,130.1441,130.221,129.7789,129.7789,37089.0
2022-11-08 15:55:00,135.05,135.05,134.24,134.52,145249.0,129.7789,129.7789,129.0006,129.2696,145249.0
2022-11-09 09:30:00,133.61,133.89,132.8,132.8,43798.0,128.3951,128.6642,127.6168,127.6168,43798.0
2022-11-09 09:35:00,132.79,133.85,132.79,133.7,11591.0,127.6071,128.6258,127.6071,128.4816,11591.0
2022-11-09 09:40:00,133.48,134.3,133.4,134.07,13111.0,128.2702,129.0582,128.1933,128.8372,13111.0
2022-11-09 09:45:00,133.94,134.58,133.75,134.58,8662.0,128.7123,129.3273,128.5297,129.3273,8662.0
2022-11-09 09:50:00,134.59,134.6,133.69,133.97,11236.0,129.3369,129.3465,128.472,128.7411,11236.0
2022-11-09 09:55:00,134.0,134.13,133.22,133.93,10176.0,128.7699,128.8948,128.0204,128.7026,10176.0
2022-11-09 10:00:00,134.03,135.14,134.03,135.0,12904.0,128.7987,129.8654,128.7987,129.7309,12904.0
2022-11-09 10:05:00,135.13,135.28,134.7,135.28,8196.0,129.8558,130.0,129.4426,130.0,8196.0
2022-11-09 10:10:00,135.32,135.35,134.82,135.01,8535.0,130.0384,130.0672,129.5579,129.7405,8535.0
2022-11-09 10:15:00,135.16,135.16,134.17,134.32,4200.0,129.8846,129.8846,128.9333,129.0774,4200.0
2022-11-09 10:20:00,134.35,134.69,134.3,134.48,11759.0,129.1063,129.433,129.0582,129.2312,11759.0
2022-11-09 10:25:00,134.52,134.58,133.48,133.78,11482.0,129.2696,129.3273,128.2702,128.5585,11482.0
2022-11-09 10:30:00,133.82,134.34,133.48,133.56,13892.0,128.5969,129.0966,128.2702,128.3471,13892.0
2022-11-09 10:35:00,133.76,133.82,133.5,133.5,4813.0,128.5393,128.5969,128.2894,128.2894,4813.0
2022-11-09 10:40:00,133.45,133.76,133.13,133.75,11837.0,128.2414,128.5393,127.9339,128.5297,11837.0
2022-11-09 10:45:00,133.8,134.0,133.76,134.0,3486.0,128.5777,128.7699,128.5393,128.7699,3486.0
2022-11-09 10:50:00,133.96,134.09,133.79,133.79,4849.0,128.7315,128.8564,128.5681,128.5681,4849.0
2022-11-09 10:55:00,133.71,133.91,133.48,133.51,15177.0,128.4912,128.6834,128.2702,128.299,15177.0
2022-11-09 11:00:00,133.56,133.81,133.48,133.48,9915.0,128.3471,128.5873,128.2702,128.2702,9915.0
2022-11-09 11:05:00,133.55,133.71,133.24,133.66,10332.0,128.3375,128.4912,128.0396,128.4432,10332.0
2022-11-09 11:10:00,133.58,133.63,133.37,133.37,4604.0,128.3663,128.4144,128.1645,128.1645,4604.0
2022-11-09 11:15:00,133.41,133.73,133.41,133.6,10983.0,128.2029,128.5105,128.2029,128.3855,10983.0
2022-11-09 11:20:00,133.66,133.75,133.32,133.44,5904.0,128.4432,128.5297,128.1165,128.2318,5904.0
2022-11-09 11:25:00,133.54,133.93,133.54,133.82,5270.0,128.3279,128.7026,128.3279,128.5969,5270.0
2022-11-09 11:30:00,133.79,133.98,133.54,133.88,5567.0,128.5681,128.7507,128.3279,128.6546,5567.0
2022-11-09 11:35:00,133.99,134.61,133.94,134.47,18203.0,128.7603,129.3561,128.7123,129.2216,18203.0
2022-11-09 11:40:00,134.4,134.58,134.28,134.58,17741.0,129.1543,129.3273,129.039,129.3273,17741.0
2022-11-09 11:45:00,134.56,134.66,134.29,134.29,15675.0,129.3081,129.4042,129.0486,129.0486,15675.0
2022-11-09 11:50:00,134.29,134.41,134.1,134.19,7027.0,129.0486,129.1639,128.866,128.9525,7027.0
2022-11-09 11:55:00,134.26,134.33,133.76,133.85,6132.0,129.0198,129.087,128.5393,128.6258,6132.0
2022-11-09 12:00:00,133.86,133.96,133.72,133.77,4384.0,128.6354,128.7315,128.5008,128.5489,4384.0
2022-11-09 12:05:00,133.75,133.76,133.29,133.39,6876.0,128.5297,128.5393,128.0876,128.1837,6876.0
2022-11-09 12:10:00,133.32,133.36,133.07,133.07,15208.0,128.1165,128.1549,127.8762,127.8762,15208.0
2022-11-09 12:15:00,133.06,133.22,132.79,133.22,16449.0,127.8666,128.0204,127.6071,128.0204,16449.0
2022-11-09 12:20:00,133.24,133.42,133.0,133.1,21067.0,128.0396,128.2126,127.8089,127.905,21067.0
2022-11-09 12:25:00,132.97,133.02,132.78,132.78,8212.0,127.7801,127.8282,127.5975,127.5975,8212.0
2022-11-09 12:30:00,132.71,133.31,132.7,133.3,7313.0,127.5303,128.1068,127.5207,128.0972,7313.0
2022-11-09 12:35:00,133.28,133.28,132.64,132.65,9851.0,128.078,128.078,127.463,127.4726,9851.0
2022-11-09 12:40:00,132.62,132.79,132.54,132.71,4778.0,127.4438,127.6071,127.3669,127.5303,4778.0
2022-11-09 12:45:00,132.7,132.97,132.69,132.97,12303.0,127.5207,127.7801,127.511,127.7801,12303.0
2022-11-09 12:50:00,132.93,132.94,132.81,132.89,2690.0,127.7417,127.7513,127.6264,127.7032,2690.0
2022-11-09 12:55:00,132.74,132.78,132.54,132.78,4602.0,127.5591,127.5975,127.3669,127.5975,4602.0
2022-11-09 13:00:00,132.73,132.75,132.0,132.35,16168.0,127.5495,127.5687,126.848,127.1843,16168.0
2022-11-09 13:05:00,132.24,132.46,132.18,132.35,3465.0,127.0786,127.29,127.021,127.1843,3465.0
2022-11-09 13:10:00,132.37,132.46,132.0,132.36,7180.0,127.2035,127.29,126.848,127.1939,7180.0
2022-11-09 13:15:00,132.39,132.61,132.32,132.48,3859.0,127.2228,127.4342,127.1555,127.3092,3859.0
2022-11-09 13:20:00,132.49,132.59,132.4,132.5,5709.0,127.3189,127.415,127.2324,127.3285,5709.0
2022-11-09 13:25:00,132.47,132.56,132.33,132.43,3325.0,127.2996,127.3861,127.1651,127.2612,3325.0
2022-11-09 13:30:00,132.37,132.4,132.02,132.03,5940.0,127.2035,127.2324,126.8672,126.8768,5940.0
2022-11-09 13:35:00,131.97,132.0,131.67,131.75,9170.0,126.8191,126.848,126.5309,126.6077,9170.0
2022-11-09 13:40:00,131.79,131.94,131.62,131.84,14591.0,126.6462,126.7903,126.4828,126.6942,14591.0
2022-11-09 13:45:00,131.76,131.83,131.55,131.58,4893.0,126.6173,126.6846,126.4155,126.4444,4893.0
2022-11-09 13:50:00,131.59,131.6,131.37,131.39,9073.0,126.454,126.4636,126.2426,126.2618,9073.0
2022-11-09 13:55:00,131.3,131.53,131.24,131.5,9289.0,126.1753,126.3963,126.1176,126.3675,9289.0
2022-11-09 14:00:00,131.53,131.53,131.27,131.44,4844.0,126.3963,126.3963,126.1465,126.3098,4844.0
2022-11-09 14:05:00,131.41,131.57,131.41,131.57,4930.0,126.281,126.4348,126.281,126.4348,4930.0
2022-11-09 14:10:00,131.56,131.62,131.44,131.53,11795.0,126.4252,126.4828,126.3098,126.3963,11795.0
2022-11-09 14:15:00,131.5,131.65,131.32,131.56,4431.0,126.3675,126.5116,126.1945,126.4252,4431.0
2022-11-09 14:20:00,131.59,131.6,131.31,131.42,3156.0,126.454,126.4636,126.1849,126.2906,3156.0
2022-11-09 14:25:00,131.43,131.56,131.28,131.3,8581.0,126.3002,126.4252,126.1561,126.1753,8581.0
2022-11-09 14:30:00,131.28,131.3,131.1,131.16,18536.0,126.1561,126.1753,125.9831,126.0408,18536.0
2022-11-09 14:35:00,131.16,131.22,131.03,131.22,6758.0,126.0408,126.0984,125.9158,126.0984,6758.0
2022-11-09 14:40:00,131.2,131.43,131.16,131.22,7217.0,126.0792,126.3002,126.0408,126.0984,7217.0
2022-11-09 14:45:00,131.22,131.28,130.82,131.0,16668.0,126.0984,126.1561,125.714,125.887,16668.0
2022-11-09 14:50:00,130.94,130.96,130.8,130.91,7484.0,125.8294,125.8486,125.6948,125.8005,7484.0
2022-11-09 14:55:00,130.91,131.21,130.88,131.03,23758.0,125.8005,126.0888,125.7717,125.9158,23758.0
2022-11-09 15:00:00,131.02,131.26,130.97,131.26,12218.0,125.9062,126.1369,125.8582,126.1369,12218.0
2022-11-09 15:05:00,131.26,131.56,131.23,131.39,21640.0,126.1369,126.4252,126.108,126.2618,21640.0
2022-11-09 15:10:00,131.36,131.38,131.11,131.24,11352.0,126.233,126.2522,125.9927,126.1176,11352.0
2022-11-09 15:15:00,131.19,131.26,131.03,131.22,13244.0,126.0696,126.1369,125.9158,126.0984,13244.0
2022-11-09 15:20:00,131.18,131.33,131.07,131.09,9948.0,126.06,126.2041,125.9543,125.9735,9948.0
2022-11-09 15:25:00,131.09,131.24,131.03,131.21,8298.0,125.9735,126.1176,125.9158,126.0888,8298.0
2022-11-09 15:30:00,131.19,131.19,130.93,131.13,12790.0,126.0696,126.0696,125.8197,126.0119,12790.0
2022-11-09 15:35:00,131.13,131.24,131.06,131.06,11757.0,126.0119,126.1176,125.9447,125.9447,11757.0
2022-11-09 15:40:00,131.03,131.04,130.86,130.99,20671.0,125.9158,125.9254,125.7525,125.8774,20671.0
2022-11-09 15:45:00,131.01,131.13,130.73,130.76,27930.0,125.8966,126.0119,125.6275,125.6564,27930.0
2022-11-09 15:50:00,130.78,131.3,130.77,131.08,48606.0,125.6756,126.1753,125.666,125.9639,48606.0
2022-11-09 15:55:00,131.06,131.11,130.78,131.07,87722.0,125.9447,125.9927,125.6756,125.9543,87722.0
2022-11-10 09:30:00,136.28,136.28,134.79,135.09,48712.0,130.9609,130.9609,129.5291,129.8174,48712.0
2022-11-10 09:35:00,135.28,136.26,135.18,135.92,25947.0,130.0,130.9417,129.9039,130.615,25947.0
2022-11-10 09:40:00,135.8,136.76,135.49,136.19,18352.0,130.4997,131.4222,130.2018,130.8744,18352.0
2022-11-10 09:45:00,136.23,136.31,135.44,135.95,9738.0,130.9129,130.9898,130.1537,130.6438,9738.0
2022-11-10 09:50:00,135.97,135.97,135.12,135.62,11902.0,130.663,130.663,129.8462,130.3267,11902.0
2022-11-10 09:55:00,135.6,136.89,135.39,136.86,12254.0,130.3075,131.5471,130.1057,131.5183,12254.0
2022-11-10 10:00:00,136.89,137.04,135.84,136.3,23840.0,131.5471,131.6913,130.5381,130.9801,23840.0
2022-11-10 10:05:00,136.13,137.08,136.11,136.68,21763.0,130.8168,131.7297,130.7976,131.3453,21763.0
2022-11-10 10:10:00,136.34,136.79,135.47,135.54,8144.0,131.0186,131.451,130.1825,130.2498,8144.0
2022-11-10 10:15:00,135.75,136.12,135.6,136.05,10628.0,130.4516,130.8072,130.3075,130.7399,10628.0
2022-11-10 10:20:00,135.98,136.95,135.77,136.95,33848.0,130.6726,131.6048,130.4708,131.6048,33848.0
2022-11-10 10:25:00,136.75,137.01,136.23,136.37,39997.0,131.4126,131.6624,130.9129,131.0474,39997.0
2022-11-10 10:30:00,136.46,136.55,135.38,135.68,18219.0,131.1339,131.2204,130.0961,130.3843,18219.0
2022-11-10 10:35:00,135.71,136.13,135.69,135.97,13489.0,130.4132,130.8168,130.394,130.663,13489.0
2022-11-10 10:40:00,135.97,136.7,135.93,136.37,8194.0,130.663,131.3645,130.6246,131.0474,8194.0
2022-11-10 10:45:00,136.37,136.49,136.0,136.47,11238.0,131.0474,131.1627,130.6919,131.1435,11238.0
2022-11-10 10:50:00,136.46,136.76,136.34,136.34,8942.0,131.1339,131.4222,131.0186,131.0186,8942.0
2022-11-10 10:55:00,136.34,137.19,136.33,137.19,17963.0,131.0186,131.8354,131.009,131.8354,17963.0
2022-11-10 11:00:00,137.25,137.43,136.87,137.3,45290.0,131.8931,132.066,131.5279,131.9411,45290.0
2022-11-10 11:05:00,137.34,137.81,137.34,137.61,19928.0,131.9796,132.4312,131.9796,132.239,19928.0
2022-11-10 11:10:00,137.63,137.76,137.15,137.76,26637.0,132.2582,132.3832,131.797,132.3832,26637.0
2022-11-10 11:15:00,137.75,138.02,137.66,137.94,25969.0,132.3736,132.633,132.2871,132.5561,25969.0
2022-11-10 11:20:00,137.86,138.49,137.86,138.26,14816.0,132.4793,133.0847,132.4793,132.8636,14816.0
2022-11-10 11:25:00,138.18,138.19,137.38,137.5,14679.0,132.7868,132.7964,132.018,132.1333,14679.0
2022-11-10 11:30:00,137.56,137.91,137.5,137.85,12507.0,132.191,132.5273,132.1333,132.4697,12507.0
2022-11-10 11:35:00,137.84,137.96,137.62,137.75,8202.0,132.46,132.5754,132.2486,132.3736,8202.0
2022-11-10 11:40:00,137.81,138.0,137.66,137.66,8903.0,132.4312,132.6138,132.2871,132.2871,8903.0
2022-11-10 11:45:00,137.64,137.97,137.64,137.8,7523.0,132.2678,132.585,132.2678,132.4216,7523.0
2022-11-10 11:50:00,137.73,137.95,137.71,137.92,7156.0,132.3543,132.5657,132.3351,132.5369,7156.0
2022-11-10 11:55:00,137.97,138.16,137.86,137.95,16121.0,132.585,132.7676,132.4793,132.5657,16121.0
2022-11-10 12:00:00,137.99,138.02,137.66,137.78,9138.0,132.6042,132.633,132.2871,132.4024,9138.0
2022-11-10 12:05:00,137.81,138.13,137.48,138.13,18901.0,132.4312,132.7387,132.1141,132.7387,18901.0
2022-11-10 12:10:00,138.15,138.33,138.08,138.14,8691.0,132.7579,132.9309,132.6907,132.7483,8691.0
2022-11-10 12:15:00,138.14,138.28,137.8,137.91,26259.0,132.7483,132.8829,132.4216,132.5273,26259.0
2022-11-10 12:20:00,137.96,138.0,137.65,137.74,28697.0,132.5754,132.6138,132.2775,132.3639,28697.0
2022-11-10 12:25:00,137.75,137.91,137.49,137.55,15861.0,132.3736,132.5273,132.1237,132.1814,15861.0
2022-11-10 12:30:00,137.55,137.66,137.44,137.62,26533.0,132.1814,132.2871,132.0757,132.2486,26533.0
2022-11-10 12:35:00,137.63,137.92,137.63,137.75,11231.0,132.2582,132.5369,132.2582,132.3736,11231.0
2022-11-10 12:40:00,137.78,138.12,137.59,138.12,14964.0,132.4024,132.7291,132.2198,132.7291,14964.0
2022-11-10 12:45:00,138.12,138.12,137.7,137.93,9306.0,132.7291,132.7291,132.3255,132.5465,9306.0
2022-11-10 12:50:00,137.94,138.12,137.75,137.8,9482.0,132.5561,132.7291,132.3736,132.4216,9482.0
2022-11-10 12:55:00,137.76,137.94,137.55,137.62,12800.0,132.3832,132.5561,132.1814,132.2486,12800.0
2022-11-10 13:00:00,137.54,137.67,137.16,137.56,13738.0,132.1717,132.2967,131.8066,132.191,13738.0
2022-11-10 13:05:00,137.6,137.74,137.22,137.74,9103.0,132.2294,132.3639,131.8642,132.3639,9103.0
2022-11-10 13:10:00,137.69,137.7,137.47,137.65,7495.0,132.3159,132.3255,132.1045,132.2775,7495.0
2022-11-10 13:15:00,137.71,137.83,137.67,137.72,12220.0,132.3351,132.4504,132.2967,132.3447,12220.0
2022-11-10 13:20:00,137.72,137.78,137.29,137.42,19584.0,132.3447,132.4024,131.9315,132.0564,19584.0
2022-11-10 13:25:00,137.42,137.8,137.33,137.78,15565.0,132.0564,132.4216,131.9699,132.4024,15565.0
2022-11-10 13:30:00,137.79,137.84,137.53,137.61,23336.0,132.412,132.46,132.1621,132.239,23336.0
2022-11-10 13:35:00,137.59,137.81,137.55,137.74,13272.0,132.2198,132.4312,132.1814,132.3639,13272.0
2022-11-10 13:40:00,137.73,138.02,137.68,137.96,12221.0,132.3543,132.633,132.3063,132.5754,12221.0
2022-11-10 13:45:00,137.97,138.1,137.71,137.74,11905.0,132.585,132.7099,132.3351,132.3639,11905.0
2022-11-10 13:50:00,137.69,137.81,137.59,137.72,10180.0,132.3159,132.4312,132.2198,132.3447,10180.0
2022-11-10 13:55:00,137.68,137.68,137.28,137.33,5808.0,132.3063,132.3063,131.9219,131.9699,5808.0
2022-11-10 14:00:00,137.31,137.61,137.26,137.52,7068.0,131.9507,132.239,131.9027,132.1525,7068.0
2022-11-10 14:05:00,137.55,137.77,137.34,137.77,8365.0,132.1814,132.3928,131.9796,132.3928,8365.0
2022-11-10 14:10:00,137.77,137.95,137.76,137.94,6146.0,132.3928,132.5657,132.3832,132.5561,6146.0
2022-11-10 14:15:00,137.99,138.14,137.87,137.87,4731.0,132.6042,132.7483,132.4889,132.4889,4731.0
2022-11-10 14:20:00,137.87,138.05,137.79,138.03,8946.0,132.4889,132.6618,132.412,132.6426,8946.0
2022-11-10 14:25:00,138.07,138.3,138.05,138.28,13489.0,132.6811,132.9021,132.6618,132.8829,13489.0
2022-11-10 14:30:00,138.3,138.63,138.29,138.63,12599.0,132.9021,133.2192,132.8925,133.2192,12599.0
2022-11-10 14:35:00,138.62,138.83,138.58,138.79,11559.0,133.2096,133.4114,133.1712,133.373,11559.0
2022-11-10 14:40:00,138.78,138.78,138.42,138.44,6617.0,133.3634,133.3634,133.0174,133.0366,6617.0
2022-11-10 14:45:00,138.44,138.56,138.35,138.44,7699.0,133.0366,133.1519,132.9501,133.0366,7699.0
2022-11-10 14:50:00,138.43,138.69,138.43,138.58,6853.0,133.027,133.2769,133.027,133.1712,6853.0
2022-11-10 14:55:00,138.61,138.75,138.57,138.75,5150.0,133.2,133.3345,133.1615,133.3345,5150.0
2022-11-10 15:00:00,138.72,138.92,138.69,138.84,9377.0,133.3057,133.4979,133.2769,133.421,9377.0
2022-11-10 15:05:00,138.82,139.04,138.82,139.01,19223.0,133.4018,133.6132,133.4018,133.5844,19223.0
2022-11-10 15:10:00,138.99,139.22,138.98,139.21,8199.0,133.5652,133.7862,133.5555,133.7766,8199.0
2022-11-10 15:15:00,139.18,139.33,139.03,139.07,9074.0,133.7477,133.8919,133.6036,133.642,9074.0
2022-11-10 15:20:00,139.07,139.09,138.88,138.89,10466.0,133.642,133.6613,133.4594,133.4691,10466.0
2022-11-10 15:25:00,138.92,139.18,138.86,139.18,12696.0,133.4979,133.7477,133.4402,133.7477,12696.0
2022-11-10 15:30:00,139.21,139.29,139.0,139.06,14986.0,133.7766,133.8534,133.5748,133.6324,14986.0
2022-11-10 15:35:00,139.07,139.32,139.06,139.3,13363.0,133.642,133.8823,133.6324,133.8631,13363.0
2022-11-10 15:40:00,139.31,139.41,139.14,139.18,25557.0,133.8727,133.9688,133.7093,133.7477,25557.0
2022-11-10 15:45:00,139.14,139.35,139.12,139.32,22404.0,133.7093,133.9111,133.6901,133.8823,22404.0
2022-11-10 15:50:00,139.35,139.39,139.12,139.26,61309.0,133.9111,133.9495,133.6901,133.8246,61309.0
2022-11-10 15:55:00,139.25,139.27,138.88,139.03,144187.0,133.815,133.8342,133.4594,133.6036,144187.0
2022-11-11 09:30:00,141.9,143.06,140.77,143.03,85717.0,136.3616,137.4763,135.2757,137.4475,85717.0
2022-11-11 09:35:00,142.8,143.02,141.56,141.56,24255.0,137.2264,137.4379,136.0348,136.0348,24255.0
2022-11-11 09:40:00,141.63,142.59,141.0,142.47,23584.0,136.1021,137.0246,135.4967,136.9093,23584.0
2022-11-11 09:45:00,142.16,142.97,142.16,142.73,26850.0,136.6114,137.3898,136.6114,137.1592,26850.0
2022-11-11 09:50:00,142.52,142.55,141.73,141.75,19987.0,136.9574,136.9862,136.1982,136.2174,19987.0
2022-11-11 09:55:00,141.9,142.6,141.27,142.59,46118.0,136.3616,137.0343,135.7562,137.0246,46118.0
2022-11-11 10:00:00,142.43,142.91,141.8,142.75,66890.0,136.8709,137.3322,136.2655,137.1784,66890.0
2022-11-11 10:05:00,142.83,143.05,142.21,142.54,40933.0,137.2553,137.4667,136.6595,136.9766,40933.0
2022-11-11 10:10:00,142.53,143.18,142.53,143.08,36275.0,136.967,137.5916,136.967,137.4955,36275.0
2022-11-11 10:15:00,143.12,143.54,143.04,143.54,17652.0,137.534,137.9376,137.4571,137.9376,17652.0
2022-11-11 10:20:00,143.38,143.98,143.38,143.59,17236.0,137.7838,138.3604,137.7838,137.9856,17236.0
2022-11-11 10:25:00,143.55,143.67,143.38,143.54,8261.0,137.9472,138.0625,137.7838,137.9376,8261.0
2022-11-11 10:30:00,143.6,143.68,142.95,143.07,7705.0,137.9952,138.0721,137.3706,137.4859,7705.0
2022-11-11 10:35:00,143.24,143.31,142.98,143.17,14253.0,137.6493,137.7165,137.3994,137.582,14253.0
2022-11-11 10:40:00,143.12,143.25,142.86,143.25,14449.0,137.534,137.6589,137.2841,137.6589,14449.0
2022-11-11 10:45:00,143.21,143.29,142.5,142.68,14748.0,137.6204,137.6973,136.9382,137.1111,14748.0
2022-11-11 10:50:00,142.65,143.61,142.65,143.36,11800.0,137.0823,138.0048,137.0823,137.7646,11800.0
2022-11-11 10:55:00,143.31,143.8,143.2,143.43,6992.0,137.7165,138.1874,137.6108,137.8319,6992.0
2022-11-11 11:00:00,143.45,143.89,143.43,143.55,9463.0,137.8511,138.2739,137.8319,137.9472,9463.0
2022-11-11 11:05:00,143.49,143.5,141.92,142.06,27204.0,137.8895,137.8991,136.3808,136.5153,27204.0
2022-11-11 11:10:00,142.1,142.21,141.11,141.21,38530.0,136.5538,136.6595,135.6024,135.6985,38530.0
2022-11-11 11:15:00,141.22,141.92,141.0,141.64,16530.0,135.7081,136.3808,135.4967,136.1117,16530.0
2022-11-11 11:20:00,141.63,141.7,141.0,141.16,8547.0,136.1021,136.1694,135.4967,135.6505,8547.0
2022-11-11 11:25:00,141.02,141.24,141.0,141.01,10170.0,135.5159,135.7273,135.4967,135.5063,10170.0
2022-11-11 11:30:00,141.0,141.27,140.4,140.47,20854.0,135.4967,135.7562,134.9201,134.9874,20854.0
2022-11-11 11:35:00,140.41,140.75,140.4,140.57,21907.0,134.9297,135.2565,134.9201,135.0835,21907.0
2022-11-11 11:40:00,140.61,140.73,140.2,140.26,27665.0,135.1219,135.2372,134.7279,134.7856,27665.0
2022-11-11 11:45:00,140.22,140.56,140.13,140.56,16085.0,134.7471,135.0739,134.6607,135.0739,16085.0
2022-11-11 11:50:00,140.48,140.79,140.01,140.04,15068.0,134.997,135.2949,134.5453,134.5742,15068.0
2022-11-11 11:55:00,140.06,140.4,140.06,140.19,12365.0,134.5934,134.9201,134.5934,134.7183,12365.0
2022-11-11 12:00:00,140.09,140.14,139.38,139.97,31014.0,134.6222,134.6703,133.9399,134.5069,31014.0
2022-11-11 12:05:00,139.82,140.05,139.68,139.99,6617.0,134.3628,134.5838,134.2282,134.5261,6617.0
2022-11-11 12:10:00,140.06,140.52,139.83,139.83,14063.0,134.5934,135.0354,134.3724,134.3724,14063.0
2022-11-11 12:15:00,139.87,140.12,139.53,139.53,18454.0,134.4108,134.6511,134.0841,134.0841,18454.0
2022-11-11 12:20:00,139.62,139.67,139.25,139.54,13126.0,134.1706,134.2186,133.815,134.0937,13126.0
2022-11-11 12:25:00,139.52,139.56,139.29,139.38,7376.0,134.0745,134.1129,133.8534,133.9399,7376.0
2022-11-11 12:30:00,139.36,139.93,139.31,139.48,13139.0,133.9207,134.4685,133.8727,134.036,13139.0
2022-11-11 12:35:00,139.35,139.87,139.33,139.5,13894.0,133.9111,134.4108,133.8919,134.0552,13894.0
2022-11-11 12:40:00,139.47,139.5,139.13,139.3,10521.0,134.0264,134.0552,133.6997,133.8631,10521.0
2022-11-11 12:45:00,139.31,139.5,138.78,139.22,8107.0,133.8727,134.0552,133.3634,133.7862,8107.0
2022-11-11 12:50:00,139.19,139.46,139.11,139.43,6529.0,133.7573,134.0168,133.6805,133.988,6529.0
2022-11-11 12:55:00,139.46,139.59,139.38,139.39,13798.0,134.0168,134.1417,133.9399,133.9495,13798.0
2022-11-11 13:00:00,139.45,139.68,139.43,139.6,8838.0,134.0072,134.2282,133.988,134.1513,8838.0
2022-11-11 13:05:00,139.59,139.95,139.52,139.94,19959.0,134.1417,134.4877,134.0745,134.4781,19959.0
2022-11-11 13:10:00,139.92,140.0,139.46,139.5,21499.0,134.4589,134.5357,134.0168,134.0552,21499.0
2022-11-11 13:15:00,139.4,139.65,139.24,139.53,9206.0,133.9592,134.1994,133.8054,134.0841,9206.0
2022-11-11 13:20:00,139.62,140.11,139.46,140.1,16081.0,134.1706,134.6414,134.0168,134.6318,16081.0
2022-11-11 13:25:00,140.1,140.39,139.9,140.1,26715.0,134.6318,134.9105,134.4396,134.6318,26715.0
2022-11-11 13:30:00,140.07,140.45,140.05,140.15,21389.0,134.603,134.9682,134.5838,134.6799,21389.0
2022-11-11 13:35:00,140.17,140.17,139.66,140.02,21563.0,134.6991,134.6991,134.209,134.555,21563.0
2022-11-11 13:40:00,139.95,139.97,139.52,139.78,15071.0,134.4877,134.5069,134.0745,134.3243,15071.0
2022-11-11 13:45:00,139.85,139.85,139.14,139.28,15446.0,134.3916,134.3916,133.7093,133.8438,15446.0
2022-11-11 13:50:00,139.17,139.37,139.15,139.2,7696.0,133.7381,133.9303,133.7189,133.767,7696.0
2022-11-11 13:55:00,138.94,139.12,138.7,138.81,11383.0,133.5171,133.6901,133.2865,133.3922,11383.0
2022-11-11 14:00:00,138.88,139.03,138.68,139.0,15095.0,133.4594,133.6036,133.2673,133.5748,15095.0
2022-11-11 14:05:00,139.04,139.26,138.43,138.8,27351.0,133.6132,133.8246,133.027,133.3826,27351.0
2022-11-11 14:10:00,138.59,138.81,138.33,138.54,14219.0,133.1808,133.3922,132.9309,133.1327,14219.0
2022-11-11 14:15:00,138.48,138.7,137.87,137.89,13833.0,133.0751,133.2865,132.4889,132.5081,13833.0
2022-11-11 14:20:00,137.93,138.55,137.84,138.5,6491.0,132.5465,133.1423,132.46,133.0943,6491.0
2022-11-11 14:25:00,138.56,138.91,138.5,138.91,24721.0,133.1519,133.4883,133.0943,133.4883,24721.0
2022-11-11 14:30:00,138.89,139.26,138.8,139.22,13220.0,133.4691,133.8246,133.3826,133.7862,13220.0
2022-11-11 14:35:00,139.09,139.55,139.09,139.21,23149.0,133.6613,134.1033,133.6613,133.7766,23149.0
2022-11-11 14:40:00,139.14,139.57,139.12,139.3,17611.0,133.7093,134.1225,133.6901,133.8631,17611.0
2022-11-11 14:45:00,139.31,139.64,139.23,139.25,12971.0,133.8727,134.1898,133.7958,133.815,12971.0
2022-11-11 14:50:00,139.25,139.41,139.14,139.36,10393.0,133.815,133.9688,133.7093,133.9207,10393.0
2022-11-11 14:55:00,139.34,139.68,139.3,139.65,21194.0,133.9015,134.2282,133.8631,134.1994,21194.0
2022-11-11 15:00:00,139.67,139.68,139.25,139.25,11353.0,134.2186,134.2282,133.815,133.815,11353.0
2022-11-11 15:05:00,139.18,139.24,138.55,138.55,12081.0,133.7477,133.8054,133.1423,133.1423,12081.0
2022-11-11 15:10:00,138.59,138.84,138.49,138.71,14691.0,133.1808,133.421,133.0847,133.2961,14691.0
2022-11-11 15:15:00,138.66,138.88,138.58,138.88,15773.0,133.248,133.4594,133.1712,133.4594,15773.0
2022-11-11 15:20:00,138.85,139.16,138.82,138.9,19528.0,133.4306,133.7285,133.4018,133.4787,19528.0
2022-11-11 15:25:00,138.91,139.34,138.9,139.32,27838.0,133.4883,133.9015,133.4787,133.8823,27838.0
2022-11-11 15:30:00,139.33,139.43,139.17,139.17,26648.0,133.8919,133.988,133.7381,133.7381,26648.0
2022-11-11 15:35:00,139.15,139.15,138.85,139.08,23797.0,133.7189,133.7189,133.4306,133.6516,23797.0
2022-11-11 15:40:00,139.11,139.37,139.11,139.37,33400.0,133.6805,133.9303,133.6805,133.9303,33400.0
2022-11-11 15:45:00,139.36,139.5,139.19,139.2,46648.0,133.9207,134.0552,133.7573,133.767,46648.0
2022-11-11 15:50:00,139.22,139.33,139.04,139.08,66675.0,133.7862,133.8919,133.6132,133.6516,66675.0
2022-11-11 15:55:00,139.09,139.1,138.5,138.8,114687.0,133.6613,133.6709,133.0943,133.3826,114687.0
2022-11-14 09:30:00,137.66,140.25,137.25,140.03,32921.0,132.2871,134.776,131.8931,134.5646,32921.0
2022-11-14 09:35:00,139.84,140.87,139.69,140.6,10936.0,134.382,135.3718,134.2378,135.1123,10936.0
2022-11-14 09:40:00,140.57,140.66,139.91,140.31,8070.0,135.0835,135.17,134.4492,134.8336,8070.0
2022-11-14 09:45:00,140.0,140.83,139.51,140.72,6248.0,134.5357,135.3333,134.0649,135.2276,6248.0
2022-11-14 09:50:00,140.8,141.08,140.62,140.94,24250.0,135.3045,135.5736,135.1315,135.439,24250.0
2022-11-14 09:55:00,141.11,142.0,140.95,141.47,18733.0,135.6024,136.4577,135.4487,135.9484,18733.0
2022-11-14 10:00:00,141.34,142.7,141.31,142.4,17975.0,135.8234,137.1304,135.7946,136.8421,17975.0
2022-11-14 10:05:00,142.48,143.6,142.38,143.3,41655.0,136.9189,137.9952,136.8228,137.7069,41655.0
2022-11-14 10:10:00,143.37,143.59,142.86,143.51,41924.0,137.7742,137.9856,137.2841,137.9087,41924.0
2022-11-14 10:15:00,143.6,143.68,143.3,143.4,54085.0,137.9952,138.0721,137.7069,137.803,54085.0
2022-11-14 10:20:00,143.3,144.37,143.29,143.88,25054.0,137.7069,138.7352,137.6973,138.2643,25054.0
2022-11-14 10:25:00,143.83,144.01,143.54,143.82,11682.0,138.2162,138.3892,137.9376,138.2066,11682.0
2022-11-14 10:30:00,143.9,144.0,143.4,143.92,19401.0,138.2835,138.3796,137.803,138.3027,19401.0
2022-11-14 10:35:00,143.86,144.11,143.67,144.01,12724.0,138.2451,138.4853,138.0625,138.3892,12724.0
2022-11-14 10:40:00,144.01,144.51,144.01,144.36,26464.0,138.3892,138.8697,138.3892,138.7256,26464.0
2022-11-14 10:45:00,144.25,144.36,144.04,144.22,8571.0,138.6199,138.7256,138.4181,138.591,8571.0
2022-11-14 10:50:00,144.17,144.5,144.16,144.45,22404.0,138.543,138.8601,138.5334,138.812,22404.0
2022-11-14 10:55:00,144.5,144.66,144.27,144.61,37764.0,138.8601,139.0139,138.6391,138.9658,37764.0
2022-11-14 11:00:00,144.59,144.75,143.99,144.13,39345.0,138.9466,139.1003,138.37,138.5045,39345.0
2022-11-14 11:05:00,144.08,144.32,143.69,144.05,17449.0,138.4565,138.6871,138.0817,138.4277,17449.0
2022-11-14 11:10:00,144.09,144.11,143.14,143.48,18737.0,138.4661,138.4853,137.5532,137.8799,18737.0
2022-11-14 11:15:00,143.54,143.54,142.46,142.82,10113.0,137.9376,137.9376,136.8997,137.2457,10113.0
2022-11-14 11:20:00,142.87,142.88,142.44,142.63,7258.0,137.2937,137.3033,136.8805,137.0631,7258.0
2022-11-14 11:25:00,142.67,142.74,142.4,142.74,8364.0,137.1015,137.1688,136.8421,137.1688,8364.0
2022-11-14 11:30:00,142.67,143.14,142.64,143.14,6765.0,137.1015,137.5532,137.0727,137.5532,6765.0
2022-11-14 11:35:00,143.33,143.6,143.08,143.5,8433.0,137.7358,137.9952,137.4955,137.8991,8433.0
2022-11-14 11:40:00,143.46,143.54,143.19,143.31,6372.0,137.8607,137.9376,137.6012,137.7165,6372.0
2022-11-14 11:45:00,143.35,143.51,143.17,143.25,5769.0,137.755,137.9087,137.582,137.6589,5769.0
2022-11-14 11:50:00,143.22,143.3,142.83,142.84,5270.0,137.6301,137.7069,137.2553,137.2649,5270.0
2022-11-14 11:55:00,142.82,143.1,142.68,143.1,7138.0,137.2457,137.5147,137.1111,137.5147,7138.0
2022-11-14 12:00:00,143.1,143.22,143.03,143.19,6289.0,137.5147,137.6301,137.4475,137.6012,6289.0
2022-11-14 12:05:00,143.07,143.14,142.93,143.0,2459.0,137.4859,137.5532,137.3514,137.4186,2459.0
2022-11-14 12:10:00,143.01,143.01,142.72,142.81,4598.0,137.4283,137.4283,137.1496,137.2361,4598.0
2022-11-14 12:15:00,142.87,142.97,142.76,142.8,7044.0,137.2937,137.3898,137.188,137.2264,7044.0
2022-11-14 12:20:00,142.74,142.74,142.4,142.67,4504.0,137.1688,137.1688,136.8421,137.1015,4504.0
2022-11-14 12:25:00,142.67,143.14,142.6,143.0,4313.0,137.1015,137.5532,137.0343,137.4186,4313.0
2022-11-14 12:30:00,143.02,143.5,143.0,143.4,6649.0,137.4379,137.8991,137.4186,137.803,6649.0
2022-11-14 12:35:00,143.3,143.46,143.14,143.35,5782.0,137.7069,137.8607,137.5532,137.755,5782.0
2022-11-14 12:40:00,143.28,143.3,142.9,143.09,5469.0,137.6877,137.7069,137.3225,137.5051,5469.0
2022-11-14 12:45:00,143.18,143.19,142.92,142.93,5751.0,137.5916,137.6012,137.3418,137.3514,5751.0
2022-11-14 12:50:00,142.9,143.01,142.79,142.87,7050.0,137.3225,137.4283,137.2168,137.2937,7050.0
2022-11-14 12:55:00,142.96,143.12,142.7,143.03,13105.0,137.3802,137.534,137.1304,137.4475,13105.0
2022-11-14 13:00:00,143.08,143.5,143.07,143.46,25454.0,137.4955,137.8991,137.4859,137.8607,25454.0
2022-11-14 13:05:00,143.5,143.69,143.42,143.68,12786.0,137.8991,138.0817,137.8223,138.0721,12786.0
2022-11-14 13:10:00,143.72,144.29,143.72,144.28,13008.0,138.1105,138.6583,138.1105,138.6487,13008.0
2022-11-14 13:15:00,144.24,144.3,144.09,144.19,10088.0,138.6102,138.6679,138.4661,138.5622,10088.0
2022-11-14 13:20:00,144.2,144.42,144.19,144.39,7804.0,138.5718,138.7832,138.5622,138.7544,7804.0
2022-11-14 13:25:00,144.39,144.59,144.34,144.46,13893.0,138.7544,138.9466,138.7063,138.8217,13893.0
2022-11-14 13:30:00,144.44,144.66,144.36,144.61,49257.0,138.8024,139.0139,138.7256,138.9658,49257.0
2022-11-14 13:35:00,144.59,144.7,144.28,144.35,12656.0,138.9466,139.0523,138.6487,138.716,12656.0
2022-11-14 13:40:00,144.25,144.54,144.25,144.46,5456.0,138.6199,138.8985,138.6199,138.8217,5456.0
2022-11-14 13:45:00,144.45,144.58,144.35,144.51,8192.0,138.812,138.937,138.716,138.8697,8192.0
2022-11-14 13:50:00,144.56,144.77,144.48,144.62,22162.0,138.9178,139.1196,138.8409,138.9754,22162.0
2022-11-14 13:55:00,144.66,144.73,144.52,144.7,21297.0,139.0139,139.0811,138.8793,139.0523,21297.0
2022-11-14 14:00:00,144.7,144.7,144.45,144.47,9892.0,139.0523,139.0523,138.812,138.8313,9892.0
2022-11-14 14:05:00,144.55,144.56,144.18,144.24,13126.0,138.9081,138.9178,138.5526,138.6102,13126.0
2022-11-14 14:10:00,144.35,144.35,144.12,144.2,5838.0,138.716,138.716,138.4949,138.5718,5838.0
2022-11-14 14:15:00,144.24,144.36,144.0,144.04,6582.0,138.6102,138.7256,138.3796,138.4181,6582.0
2022-11-14 14:20:00,143.98,144.12,143.85,144.05,6576.0,138.3604,138.4949,138.2355,138.4277,6576.0
2022-11-14 14:25:00,144.1,144.1,143.92,144.04,11955.0,138.4757,138.4757,138.3027,138.4181,11955.0
2022-11-14 14:30:00,144.02,144.07,143.79,144.01,11800.0,138.3988,138.4469,138.1778,138.3892,11800.0
2022-11-14 14:35:00,144.01,144.38,144.01,144.09,6904.0,138.3892,138.7448,138.3892,138.4661,6904.0
2022-11-14 14:40:00,144.09,144.14,143.92,144.03,8947.0,138.4661,138.5141,138.3027,138.4084,8947.0
2022-11-14 14:45:00,143.99,144.34,143.9,144.17,14824.0,138.37,138.7063,138.2835,138.543,14824.0
2022-11-14 14:50:00,144.25,144.26,143.9,144.09,14255.0,138.6199,138.6295,138.2835,138.4661,14255.0
2022-11-14 14:55:00,144.09,144.15,143.89,144.01,8647.0,138.4661,138.5238,138.2739,138.3892,8647.0
2022-11-14 15:00:00,144.0,144.27,143.98,144.09,14586.0,138.3796,138.6391,138.3604,138.4661,14586.0
2022-11-14 15:05:00,144.09,144.1,143.93,143.97,11448.0,138.4661,138.4757,138.3123,138.3508,11448.0
2022-11-14 15:10:00,143.97,143.97,143.43,143.43,16502.0,138.3508,138.3508,137.8319,137.8319,16502.0
2022-11-14 15:15:00,143.55,143.75,143.55,143.75,9877.0,137.9472,138.1394,137.9472,138.1394,9877.0
2022-11-14 15:20:00,143.75,143.8,143.6,143.74,15903.0,138.1394,138.1874,137.9952,138.1298,15903.0
2022-11-14 15:25:00,143.72,143.84,143.57,143.63,12758.0,138.1105,138.2259,137.9664,138.0241,12758.0
2022-11-14 15:30:00,143.58,143.76,143.47,143.49,17224.0,137.976,138.149,137.8703,137.8895,17224.0
2022-11-14 15:35:00,143.51,143.73,143.49,143.66,13471.0,137.9087,138.1202,137.8895,138.0529,13471.0
2022-11-14 15:40:00,143.63,143.7,143.32,143.32,23774.0,138.0241,138.0913,137.7262,137.7262,23774.0
2022-11-14 15:45:00,143.32,143.56,143.02,143.06,37538.0,137.7262,137.9568,137.4379,137.4763,37538.0
2022-11-14 15:50:00,143.09,143.19,142.8,142.83,57456.0,137.5051,137.6012,137.2264,137.2553,57456.0
2022-11-14 15:55:00,142.81,142.83,142.12,142.23,101832.0,137.2361,137.2553,136.573,136.6787,101832.0
2022-11-15 09:30:00,144.29,144.37,143.5,144.0,53493.0,138.6583,138.7352,137.8991,138.3796,53493.0
2022-11-15 09:35:00,144.13,144.61,144.12,144.15,11259.0,138.5045,138.9658,138.4949,138.5238,11259.0
2022-11-15 09:40:00,144.22,144.42,143.25,143.63,11072.0,138.591,138.7832,137.6589,138.0241,11072.0
2022-11-15 09:45:00,143.46,143.65,143.22,143.65,7812.0,137.8607,138.0433,137.6301,138.0433,7812.0
2022-11-15 09:50:00,143.89,144.0,143.35,143.77,10499.0,138.2739,138.3796,137.755,138.1586,10499.0
2022-11-15 09:55:00,143.86,144.5,143.86,144.41,8912.0,138.2451,138.8601,138.2451,138.7736,8912.0
2022-11-15 10:00:00,144.32,144.36,143.55,143.58,18816.0,138.6871,138.7256,137.9472,137.976,18816.0
2022-11-15 10:05:00,143.67,144.23,143.62,144.09,11525.0,138.0625,138.6006,138.0144,138.4661,11525.0
2022-11-15 10:10:00,143.89,144.13,143.76,143.88,16924.0,138.2739,138.5045,138.149,138.2643,16924.0
2022-11-15 10:15:00,144.09,144.57,144.09,144.28,12158.0,138.4661,138.9274,138.4661,138.6487,12158.0
2022-11-15 10:20:00,144.19,144.76,144.05,144.67,12076.0,138.5622,139.1099,138.4277,139.0235,12076.0
2022-11-15 10:25:00,144.74,144.85,144.58,144.66,17561.0,139.0907,139.1964,138.937,139.0139,17561.0
2022-11-15 10:30:00,144.75,145.42,144.6,145.22,21098.0,139.1003,139.7442,138.9562,139.552,21098.0
2022-11-15 10:35:00,145.22,145.23,144.41,144.45,22147.0,139.552,139.5616,138.7736,138.812,22147.0
2022-11-15 10:40:00,144.57,144.72,144.27,144.69,5716.0,138.9274,139.0715,138.6391,139.0427,5716.0
2022-11-15 10:45:00,144.71,144.9,144.33,144.33,8452.0,139.0619,139.2445,138.6967,138.6967,8452.0
2022-11-15 10:50:00,144.25,144.93,144.1,144.92,13242.0,138.6199,139.2733,138.4757,139.2637,13242.0
2022-11-15 10:55:00,144.91,145.02,144.69,144.69,7661.0,139.2541,139.3598,139.0427,139.0427,7661.0
2022-11-15 11:00:00,144.76,144.91,144.35,144.65,13925.0,139.1099,139.2541,138.716,139.0042,13925.0
2022-11-15 11:05:00,144.64,145.03,144.51,144.72,12480.0,138.9946,139.3694,138.8697,139.0715,12480.0
2022-11-15 11:10:00,144.66,144.7,144.37,144.56,7292.0,139.0139,139.0523,138.7352,138.9178,7292.0
2022-11-15 11:15:00,144.59,144.98,144.32,144.39,9156.0,138.9466,139.3214,138.6871,138.7544,9156.0
2022-11-15 11:20:00,144.37,144.71,144.35,144.43,10932.0,138.7352,139.0619,138.716,138.7928,10932.0
2022-11-15 11:25:00,144.51,144.59,144.2,144.2,9203.0,138.8697,138.9466,138.5718,138.5718,9203.0
2022-11-15 11:30:00,144.37,144.83,144.37,144.8,14511.0,138.7352,139.1772,138.7352,139.1484,14511.0
2022-11-15 11:35:00,144.83,144.84,144.46,144.55,8273.0,139.1772,139.1868,138.8217,138.9081,8273.0
2022-11-15 11:40:00,144.57,144.84,144.43,144.59,13500.0,138.9274,139.1868,138.7928,138.9466,13500.0
2022-11-15 11:45:00,144.66,144.95,144.66,144.87,8665.0,139.0139,139.2925,139.0139,139.2157,8665.0
2022-11-15 11:50:00,144.88,145.1,144.87,144.99,6810.0,139.2253,139.4367,139.2157,139.331,6810.0
2022-11-15 11:55:00,144.94,144.94,144.58,144.74,7726.0,139.2829,139.2829,138.937,139.0907,7726.0
2022-11-15 12:00:00,144.79,144.93,144.38,144.5,12569.0,139.1388,139.2733,138.7448,138.8601,12569.0
2022-11-15 12:05:00,144.52,145.0,144.42,144.96,8079.0,138.8793,139.3406,138.7832,139.3021,8079.0
2022-11-15 12:10:00,144.97,145.13,144.88,144.88,8900.0,139.3118,139.4655,139.2253,139.2253,8900.0
2022-11-15 12:15:00,144.8,145.02,144.79,144.84,4504.0,139.1484,139.3598,139.1388,139.1868,4504.0
2022-11-15 12:20:00,144.88,145.23,144.86,145.22,10895.0,139.2253,139.5616,139.206,139.552,10895.0
2022-11-15 12:25:00,145.21,145.46,144.98,145.12,21120.0,139.5424,139.7826,139.3214,139.4559,21120.0
2022-11-15 12:30:00,145.09,145.18,144.79,145.11,13938.0,139.4271,139.5136,139.1388,139.4463,13938.0
2022-11-15 12:35:00,145.17,145.17,144.76,144.94,10109.0,139.5039,139.5039,139.1099,139.2829,10109.0
2022-11-15 12:40:00,144.89,144.97,144.73,144.81,7168.0,139.2349,139.3118,139.0811,139.158,7168.0
2022-11-15 12:45:00,144.73,144.93,144.53,144.93,11406.0,139.0811,139.2733,138.8889,139.2733,11406.0
2022-11-15 12:50:00,144.95,145.29,144.87,145.21,36726.0,139.2925,139.6193,139.2157,139.5424,36726.0
2022-11-15 12:55:00,145.26,145.59,145.12,145.49,12641.0,139.5904,139.9076,139.4559,139.8115,12641.0
2022-11-15 13:00:00,145.5,145.65,145.4,145.59,9468.0,139.8211,139.9652,139.725,139.9076,9468.0
2022-11-15 13:05:00,145.59,145.59,145.07,145.11,15448.0,139.9076,139.9076,139.4079,139.4463,15448.0
2022-11-15 13:10:00,145.13,145.2,145.0,145.04,7609.0,139.4655,139.5328,139.3406,139.379,7609.0
2022-11-15 13:15:00,145.06,145.1,144.71,144.89,10744.0,139.3982,139.4367,139.0619,139.2349,10744.0
2022-11-15 13:20:00,144.84,144.91,144.35,144.58,6927.0,139.1868,139.2541,138.716,138.937,6927.0
2022-11-15 13:25:00,144.61,144.77,143.8,143.93,12804.0,138.9658,139.1196,138.1874,138.3123,12804.0
2022-11-15 13:30:00,144.06,144.22,143.89,144.05,17234.0,138.4373,138.591,138.2739,138.4277,17234.0
2022-11-15 13:35:00,143.86,144.23,143.37,143.46,17265.0,138.2451,138.6006,137.7742,137.8607,17265.0
2022-11-15 13:40:00,143.5,144.05,143.1,143.9,16904.0,137.8991,138.4277,137.5147,138.2835,16904.0
2022-11-15 13:45:00,143.94,144.21,143.63,143.75,10459.0,138.322,138.5814,138.0241,138.1394,10459.0
2022-11-15 13:50:00,143.75,144.19,143.75,144.16,9053.0,138.1394,138.5622,138.1394,138.5334,9053.0
2022-11-15 13:55:00,144.16,144.2,143.94,143.98,11108.0,138.5334,138.5718,138.322,138.3604,11108.0
2022-11-15 14:00:00,143.93,144.24,143.52,143.52,12153.0,138.3123,138.6102,137.9183,137.9183,12153.0
2022-11-15 14:05:00,143.59,143.96,143.56,143.94,12858.0,137.9856,138.3412,137.9568,138.322,12858.0
2022-11-15 14:10:00,143.88,144.67,143.88,144.24,14357.0,138.2643,139.0235,138.2643,138.6102,14357.0
2022-11-15 14:15:00,144.21,144.6,144.0,144.49,9820.0,138.5814,138.9562,138.3796,138.8505,9820.0
2022-11-15 14:20:00,144.52,144.86,144.42,144.52,15118.0,138.8793,139.206,138.7832,138.8793,15118.0
2022-11-15 14:25:00,144.53,144.55,144.18,144.44,5483.0,138.8889,138.9081,138.5526,138.8024,5483.0
2022-11-15 14:30:00,144.45,144.63,144.25,144.25,10352.0,138.812,138.985,138.6199,138.6199,10352.0
2022-11-15 14:35:00,144.34,144.52,144.23,144.33,14227.0,138.7063,138.8793,138.6006,138.6967,14227.0
2022-11-15 14:40:00,144.39,144.55,144.2,144.21,11375.0,138.7544,138.9081,138.5718,138.5814,11375.0
2022-11-15 14:45:00,144.2,144.45,144.15,144.17,9389.0,138.5718,138.812,138.5238,138.543,9389.0
2022-11-15 14:50:00,144.17,144.27,144.03,144.09,10529.0,138.543,138.6391,138.4084,138.4661,10529.0
2022-11-15 14:55:00,144.15,144.43,143.9,143.98,67228.0,138.5238,138.7928,138.2835,138.3604,67228.0
2022-11-15 15:00:00,143.93,144.33,143.89,144.14,11065.0,138.3123,138.6967,138.2739,138.5141,11065.0
2022-11-15 15:05:00,143.96,144.08,143.85,143.85,9444.0,138.3412,138.4565,138.2355,138.2355,9444.0
2022-11-15 15:10:00,143.88,143.99,143.67,143.92,11737.0,138.2643,138.37,138.0625,138.3027,11737.0
2022-11-15 15:15:00,143.97,144.08,143.87,143.97,12492.0,138.3508,138.4565,138.2547,138.3508,12492.0
2022-11-15 15:20:00,143.94,144.23,143.88,144.11,14978.0,138.322,138.6006,138.2643,138.4853,14978.0
2022-11-15 15:25:00,144.15,144.2,143.93,143.96,15282.0,138.5238,138.5718,138.3123,138.3412,15282.0
2022-11-15 15:30:00,143.96,143.96,143.48,143.5,17147.0,138.3412,138.3412,137.8799,137.8991,17147.0
2022-11-15 15:35:00,143.53,144.06,143.53,144.06,11051.0,137.928,138.4373,137.928,138.4373,11051.0
2022-11-15 15:40:00,144.06,144.35,144.03,144.29,16581.0,138.4373,138.716,138.4084,138.6583,16581.0
2022-11-15 15:45:00,144.26,144.26,143.93,144.02,19708.0,138.6295,138.6295,138.3123,138.3988,19708.0
2022-11-15 15:50:00,144.03,144.04,143.6,143.75,34179.0,138.4084,138.4181,137.9952,138.1394,34179.0
2022-11-15 15:55:00,143.72,144.16,143.72,144.09,99044.0,138.1105,138.5334,138.1105,138.4661,99044.0
2022-11-16 09:30:00,141.54,142.74,140.77,142.43,58248.0,136.0156,137.1688,135.2757,136.8709,58248.0
2022-11-16 09:35:00,142.39,142.55,141.88,142.3,12730.0,136.8325,136.9862,136.3424,136.746,12730.0
2022-11-16 09:40:00,142.2,142.78,142.2,142.66,10948.0,136.6499,137.2072,136.6499,137.0919,10948.0
2022-11-16 09:45:00,142.53,142.95,142.4,142.41,7636.0,136.967,137.3706,136.8421,136.8517,7636.0
2022-11-16 09:50:00,142.54,142.55,141.34,141.95,13014.0,136.9766,136.9862,135.8234,136.4096,13014.0
2022-11-16 09:55:00,141.98,142.64,141.79,142.55,5681.0,136.4385,137.0727,136.2559,136.9862,5681.0
2022-11-16 10:00:00,142.62,143.31,142.44,142.48,11172.0,137.0535,137.7165,136.8805,136.9189,11172.0
2022-11-16 10:05:00,142.38,143.01,142.37,142.93,5239.0,136.8228,137.4283,136.8132,137.3514,5239.0
2022-11-16 10:10:00,142.8,142.93,142.53,142.69,3682.0,137.2264,137.3514,136.967,137.1207,3682.0
2022-11-16 10:15:00,142.74,142.74,142.25,142.39,7206.0,137.1688,137.1688,136.6979,136.8325,7206.0
2022-11-16 10:20:00,142.51,142.99,142.45,142.99,6388.0,136.9478,137.409,136.8901,137.409,6388.0
2022-11-16 10:25:00,142.98,143.2,142.89,143.18,8169.0,137.3994,137.6108,137.3129,137.5916,8169.0
2022-11-16 10:30:00,143.22,143.22,142.54,142.83,3570.0,137.6301,137.6301,136.9766,137.2553,3570.0
2022-11-16 10:35:00,142.85,143.06,142.76,142.88,4984.0,137.2745,137.4763,137.188,137.3033,4984.0
2022-11-16 10:40:00,142.81,142.81,142.5,142.58,3106.0,137.2361,137.2361,136.9382,137.015,3106.0
2022-11-16 10:45:00,142.36,142.63,142.24,142.38,4058.0,136.8036,137.0631,136.6883,136.8228,4058.0
2022-11-16 10:50:00,142.44,142.61,142.12,142.13,7643.0,136.8805,137.0439,136.573,136.5826,7643.0
2022-11-16 10:55:00,141.94,142.09,141.79,141.79,8044.0,136.4,136.5442,136.2559,136.2559,8044.0
2022-11-16 11:00:00,141.81,142.2,141.79,142.2,2202.0,136.2751,136.6499,136.2559,136.6499,2202.0
2022-11-16 11:05:00,142.16,142.18,141.56,141.74,8102.0,136.6114,136.6306,136.0348,136.2078,8102.0
2022-11-16 11:10:00,141.66,141.92,141.44,141.89,18033.0,136.1309,136.3808,135.9195,136.352,18033.0
2022-11-16 11:15:00,141.92,142.02,141.73,141.79,11736.0,136.3808,136.4769,136.1982,136.2559,11736.0
2022-11-16 11:20:00,141.72,142.35,141.53,142.31,10332.0,136.1886,136.794,136.006,136.7556,10332.0
2022-11-16 11:25:00,142.26,142.32,141.91,141.95,5120.0,136.7075,136.7652,136.3712,136.4096,5120.0
2022-11-16 11:30:00,141.9,142.1,141.4,141.4,4219.0,136.3616,136.5538,135.8811,135.8811,4219.0
2022-11-16 11:35:00,141.13,141.15,140.66,141.0,11931.0,135.6216,135.6408,135.17,135.4967,11931.0
2022-11-16 11:40:00,141.07,141.37,141.07,141.3,5085.0,135.564,135.8523,135.564,135.785,5085.0
2022-11-16 11:45:00,141.31,141.42,141.27,141.32,2725.0,135.7946,135.9003,135.7562,135.8042,2725.0
2022-11-16 11:50:00,141.34,141.55,141.25,141.4,4614.0,135.8234,136.0252,135.7369,135.8811,4614.0
2022-11-16 11:55:00,141.36,141.56,141.36,141.56,2547.0,135.8427,136.0348,135.8427,136.0348,2547.0
2022-11-16 12:00:00,141.55,141.99,141.52,141.65,11587.0,136.0252,136.4481,135.9964,136.1213,11587.0
2022-11-16 12:05:00,141.74,142.12,141.74,142.12,2370.0,136.2078,136.573,136.2078,136.573,2370.0
2022-11-16 12:10:00,142.04,142.04,141.64,141.64,2230.0,136.4961,136.4961,136.1117,136.1117,2230.0
2022-11-16 12:15:00,141.67,141.67,141.41,141.41,2913.0,136.1406,136.1406,135.8907,135.8907,2913.0
2022-11-16 12:20:00,141.36,141.4,141.16,141.4,4440.0,135.8427,135.8811,135.6505,135.8811,4440.0
2022-11-16 12:25:00,141.48,141.51,141.33,141.33,2943.0,135.958,135.9868,135.8138,135.8138,2943.0
2022-11-16 12:30:00,141.33,141.58,141.23,141.58,2797.0,135.8138,136.0541,135.7177,136.0541,2797.0
2022-11-16 12:35:00,141.58,141.86,141.36,141.38,5695.0,136.0541,136.3231,135.8427,135.8619,5695.0
2022-11-16 12:40:00,141.37,141.65,141.29,141.61,2775.0,135.8523,136.1213,135.7754,136.0829,2775.0
2022-11-16 12:45:00,141.56,141.68,141.21,141.21,3597.0,136.0348,136.1502,135.6985,135.6985,3597.0
2022-11-16 12:50:00,141.29,141.4,141.05,141.17,6656.0,135.7754,135.8811,135.5448,135.6601,6656.0
2022-11-16 12:55:00,141.15,141.28,141.13,141.18,3551.0,135.6408,135.7658,135.6216,135.6697,3551.0
2022-11-16 13:00:00,141.15,141.31,141.02,141.06,7836.0,135.6408,135.7946,135.5159,135.5544,7836.0
2022-11-16 13:05:00,141.02,141.29,140.97,141.29,3363.0,135.5159,135.7754,135.4679,135.7754,3363.0
2022-11-16 13:10:00,141.28,141.48,141.16,141.21,2541.0,135.7658,135.958,135.6505,135.6985,2541.0
2022-11-16 13:15:00,141.26,141.27,141.17,141.25,3661.0,135.7466,135.7562,135.6601,135.7369,3661.0
2022-11-16 13:20:00,141.23,141.34,141.11,141.13,3519.0,135.7177,135.8234,135.6024,135.6216,3519.0
2022-11-16 13:25:00,141.09,141.4,141.0,141.3,5079.0,135.5832,135.8811,135.4967,135.785,5079.0
2022-11-16 13:30:00,141.4,141.49,141.09,141.22,4166.0,135.8811,135.9676,135.5832,135.7081,4166.0
2022-11-16 13:35:00,141.25,141.3,141.18,141.3,3659.0,135.7369,135.785,135.6697,135.785,3659.0
2022-11-16 13:40:00,141.25,141.51,141.25,141.46,7012.0,135.7369,135.9868,135.7369,135.9388,7012.0
2022-11-16 13:45:00,141.48,141.58,141.41,141.49,5540.0,135.958,136.0541,135.8907,135.9676,5540.0
2022-11-16 13:50:00,141.44,141.44,141.15,141.24,7415.0,135.9195,135.9195,135.6408,135.7273,7415.0
2022-11-16 13:55:00,141.29,141.3,140.76,141.04,19707.0,135.7754,135.785,135.2661,135.5351,19707.0
2022-11-16 14:00:00,141.0,141.44,140.96,141.43,5545.0,135.4967,135.9195,135.4583,135.9099,5545.0
2022-11-16 14:05:00,141.43,141.43,141.03,141.15,6252.0,135.9099,135.9099,135.5255,135.6408,6252.0
2022-11-16 14:10:00,141.21,141.36,141.08,141.24,6359.0,135.6985,135.8427,135.5736,135.7273,6359.0
2022-11-16 14:15:00,141.3,141.39,141.15,141.39,7283.0,135.785,135.8715,135.6408,135.8715,7283.0
2022-11-16 14:20:00,141.38,141.68,141.38,141.54,7177.0,135.8619,136.1502,135.8619,136.0156,7177.0
2022-11-16 14:25:00,141.56,141.7,141.56,141.65,2854.0,136.0348,136.1694,136.0348,136.1213,2854.0
2022-11-16 14:30:00,141.62,141.62,141.29,141.39,3012.0,136.0925,136.0925,135.7754,135.8715,3012.0
2022-11-16 14:35:00,141.49,141.8,141.4,141.65,5155.0,135.9676,136.2655,135.8811,136.1213,5155.0
2022-11-16 14:40:00,141.65,141.76,141.61,141.76,1918.0,136.1213,136.227,136.0829,136.227,1918.0
2022-11-16 14:45:00,141.72,141.77,141.62,141.69,3551.0,136.1886,136.2367,136.0925,136.1598,3551.0
2022-11-16 14:50:00,141.69,141.86,141.58,141.84,6238.0,136.1598,136.3231,136.0541,136.3039,6238.0
2022-11-16 14:55:00,141.83,141.87,141.34,141.81,27277.0,136.2943,136.3327,135.8234,136.2751,27277.0
2022-11-16 15:00:00,141.82,141.95,141.63,141.93,24348.0,136.2847,136.4096,136.1021,136.3904,24348.0
2022-11-16 15:05:00,142.0,142.0,141.43,141.49,5284.0,136.4577,136.4577,135.9099,135.9676,5284.0
2022-11-16 15:10:00,141.54,141.54,141.26,141.34,6414.0,136.0156,136.0156,135.7466,135.8234,6414.0
2022-11-16 15:15:00,141.36,141.46,141.3,141.41,4729.0,135.8427,135.9388,135.785,135.8907,4729.0
2022-11-16 15:20:00,141.42,141.63,141.38,141.63,8019.0,135.9003,136.1021,135.8619,136.1021,8019.0
2022-11-16 15:25:00,141.63,141.74,141.55,141.69,8266.0,136.1021,136.2078,136.0252,136.1598,8266.0
2022-11-16 15:30:00,141.71,142.0,141.71,141.84,13098.0,136.179,136.4577,136.179,136.3039,13098.0
2022-11-16 15:35:00,141.86,142.01,141.86,141.94,7326.0,136.3231,136.4673,136.3231,136.4,7326.0
2022-11-16 15:40:00,141.96,142.29,141.94,142.28,26584.0,136.4192,136.7364,136.4,136.7267,26584.0
2022-11-16 15:45:00,142.3,142.32,142.14,142.19,19947.0,136.746,136.7652,136.5922,136.6403,19947.0
2022-11-16 15:50:00,142.17,142.28,141.9,142.21,40992.0,136.621,136.7267,136.3616,136.6595,40992.0
2022-11-16 15:55:00,142.18,142.21,141.58,141.69,77981.0,136.6306,136.6595,136.0541,136.1598,77981.0
2022-11-17 09:30:00,138.95,139.79,138.24,138.9,42843.0,133.5267,134.3339,132.8444,133.4787,42843.0
2022-11-17 09:35:00,138.76,139.1,138.38,138.7,28302.0,133.3441,133.6709,132.979,133.2865,28302.0
2022-11-17 09:40:00,138.48,139.26,138.24,138.3,14649.0,133.0751,133.8246,132.8444,132.9021,14649.0
2022-11-17 09:45:00,138.25,138.65,137.85,138.3,27303.0,132.854,133.2384,132.4697,132.9021,27303.0
2022-11-17 09:50:00,138.37,138.53,137.8,137.83,27778.0,132.9694,133.1231,132.4216,132.4504,27778.0
2022-11-17 09:55:00,137.72,137.94,137.42,137.69,23355.0,132.3447,132.5561,132.0564,132.3159,23355.0
2022-11-17 10:00:00,137.7,138.17,137.65,138.11,15735.0,132.3255,132.7772,132.2775,132.7195,15735.0
2022-11-17 10:05:00,137.95,138.16,137.21,138.16,6670.0,132.5657,132.7676,131.8546,132.7676,6670.0
2022-11-17 10:10:00,138.18,138.63,138.06,138.63,4743.0,132.7868,133.2192,132.6715,133.2192,4743.0
2022-11-17 10:15:00,138.62,138.91,138.44,138.91,6721.0,133.2096,133.4883,133.0366,133.4883,6721.0
2022-11-17 10:20:00,138.85,139.03,138.68,138.73,4499.0,133.4306,133.6036,133.2673,133.3153,4499.0
2022-11-17 10:25:00,138.79,139.63,138.79,139.62,9606.0,133.373,134.1802,133.373,134.1706,9606.0
2022-11-17 10:30:00,139.62,139.63,139.38,139.6,9565.0,134.1706,134.1802,133.9399,134.1513,9565.0
2022-11-17 10:35:00,139.59,139.86,139.3,139.45,9533.0,134.1417,134.4012,133.8631,134.0072,9533.0
2022-11-17 10:40:00,139.44,139.76,139.44,139.65,5667.0,133.9976,134.3051,133.9976,134.1994,5667.0
2022-11-17 10:45:00,139.61,139.81,139.12,139.39,9001.0,134.161,134.3532,133.6901,133.9495,9001.0
2022-11-17 10:50:00,139.52,139.86,139.48,139.86,5338.0,134.0745,134.4012,134.036,134.4012,5338.0
2022-11-17 10:55:00,139.84,139.85,139.67,139.81,4065.0,134.382,134.3916,134.2186,134.3532,4065.0
2022-11-17 11:00:00,139.8,139.8,139.24,139.31,7962.0,134.3435,134.3435,133.8054,133.8727,7962.0
2022-11-17 11:05:00,139.28,139.34,138.99,138.99,3267.0,133.8438,133.9015,133.5652,133.5652,3267.0
2022-11-17 11:10:00,138.99,139.33,138.91,139.33,4784.0,133.5652,133.8919,133.4883,133.8919,4784.0
2022-11-17 11:15:00,139.33,139.36,138.73,138.93,12362.0,133.8919,133.9207,133.3153,133.5075,12362.0
2022-11-17 11:20:00,138.91,139.21,138.81,139.21,6506.0,133.4883,133.7766,133.3922,133.7766,6506.0
2022-11-17 11:25:00,139.21,139.48,139.21,139.44,5907.0,133.7766,134.036,133.7766,133.9976,5907.0
2022-11-17 11:30:00,139.35,139.61,139.1,139.61,2500.0,133.9111,134.161,133.6709,134.161,2500.0
2022-11-17 11:35:00,139.54,139.54,139.26,139.26,5342.0,134.0937,134.0937,133.8246,133.8246,5342.0
2022-11-17 11:40:00,139.41,139.41,139.24,139.24,1533.0,133.9688,133.9688,133.8054,133.8054,1533.0
2022-11-17 11:45:00,139.26,139.33,139.18,139.24,3275.0,133.8246,133.8919,133.7477,133.8054,3275.0
2022-11-17 11:50:00,139.26,139.52,139.17,139.44,4524.0,133.8246,134.0745,133.7381,133.9976,4524.0
2022-11-17 11:55:00,139.47,140.17,139.47,140.15,21551.0,134.0264,134.6991,134.0264,134.6799,21551.0
2022-11-17 12:00:00,140.17,140.42,140.1,140.24,5872.0,134.6991,134.9393,134.6318,134.7664,5872.0
2022-11-17 12:05:00,140.29,140.52,140.14,140.52,3386.0,134.8144,135.0354,134.6703,135.0354,3386.0
2022-11-17 12:10:00,140.58,140.66,140.4,140.4,3418.0,135.0931,135.17,134.9201,134.9201,3418.0
2022-11-17 12:15:00,140.36,140.36,140.09,140.31,3189.0,134.8817,134.8817,134.6222,134.8336,3189.0
2022-11-17 12:20:00,140.38,140.5,140.34,140.4,4872.0,134.9009,135.0162,134.8625,134.9201,4872.0
2022-11-17 12:25:00,140.36,140.37,140.23,140.28,4285.0,134.8817,134.8913,134.7568,134.8048,4285.0
2022-11-17 12:30:00,140.24,140.33,140.06,140.19,4518.0,134.7664,134.8529,134.5934,134.7183,4518.0
2022-11-17 12:35:00,140.2,140.63,140.2,140.63,6571.0,134.7279,135.1411,134.7279,135.1411,6571.0
2022-11-17 12:40:00,140.67,140.83,140.67,140.83,3941.0,135.1796,135.3333,135.1796,135.3333,3941.0
2022-11-17 12:45:00,140.88,141.18,140.88,141.11,5305.0,135.3814,135.6697,135.3814,135.6024,5305.0
2022-11-17 12:50:00,141.24,141.59,141.24,141.42,5100.0,135.7273,136.0637,135.7273,135.9003,5100.0
2022-11-17 12:55:00,141.33,141.48,141.33,141.43,4391.0,135.8138,135.958,135.8138,135.9099,4391.0
2022-11-17 13:00:00,141.39,141.47,141.22,141.22,2964.0,135.8715,135.9484,135.7081,135.7081,2964.0
2022-11-17 13:05:00,141.27,141.39,141.21,141.29,4546.0,135.7562,135.8715,135.6985,135.7754,4546.0
2022-11-17 13:10:00,141.37,141.58,141.32,141.36,5846.0,135.8523,136.0541,135.8042,135.8427,5846.0
2022-11-17 13:15:00,141.37,141.59,141.25,141.59,6650.0,135.8523,136.0637,135.7369,136.0637,6650.0
2022-11-17 13:20:00,141.56,141.69,141.55,141.67,4393.0,136.0348,136.1598,136.0252,136.1406,4393.0
2022-11-17 13:25:00,141.66,141.66,141.35,141.35,2974.0,136.1309,136.1309,135.833,135.833,2974.0
2022-11-17 13:30:00,141.35,141.36,141.12,141.24,3784.0,135.833,135.8427,135.612,135.7273,3784.0
2022-11-17 13:35:00,141.19,141.47,141.19,141.44,3405.0,135.6793,135.9484,135.6793,135.9195,3405.0
2022-11-17 13:40:00,141.42,141.5,141.2,141.26,7190.0,135.9003,135.9772,135.6889,135.7466,7190.0
2022-11-17 13:45:00,141.17,141.17,140.82,140.85,4442.0,135.6601,135.6601,135.3237,135.3526,4442.0
2022-11-17 13:50:00,140.94,140.97,140.8,140.83,5500.0,135.439,135.4679,135.3045,135.3333,5500.0
2022-11-17 13:55:00,140.85,141.36,140.85,141.36,2993.0,135.3526,135.8427,135.3526,135.8427,2993.0
2022-11-17 14:00:00,141.46,141.72,141.43,141.58,2028.0,135.9388,136.1886,135.9099,136.0541,2028.0
2022-11-17 14:05:00,141.56,141.65,141.43,141.43,2443.0,136.0348,136.1213,135.9099,135.9099,2443.0
2022-11-17 14:10:00,141.38,141.4,141.26,141.28,3510.0,135.8619,135.8811,135.7466,135.7658,3510.0
2022-11-17 14:15:00,141.26,141.32,141.02,141.05,5953.0,135.7466,135.8042,135.5159,135.5448,5953.0
2022-11-17 14:20:00,141.02,141.09,140.83,141.09,8607.0,135.5159,135.5832,135.3333,135.5832,8607.0
2022-11-17 14:25:00,141.08,141.23,141.07,141.14,3171.0,135.5736,135.7177,135.564,135.6312,3171.0
2022-11-17 14:30:00,141.16,141.36,141.13,141.19,4432.0,135.6505,135.8427,135.6216,135.6793,4432.0
2022-11-17 14:35:00,141.22,141.22,141.0,141.18,5865.0,135.7081,135.7081,135.4967,135.6697,5865.0
2022-11-17 14:40:00,141.18,141.28,140.93,140.99,4100.0,135.6697,135.7658,135.4294,135.4871,4100.0
2022-11-17 14:45:00,141.0,141.33,140.92,141.25,3730.0,135.4967,135.8138,135.4198,135.7369,3730.0
2022-11-17 14:50:00,141.25,141.35,141.22,141.3,3026.0,135.7369,135.833,135.7081,135.785,3026.0
2022-11-17 14:55:00,141.34,141.41,141.26,141.38,4378.0,135.8234,135.8907,135.7466,135.8619,4378.0
2022-11-17 15:00:00,141.38,141.45,141.15,141.38,4599.0,135.8619,135.9291,135.6408,135.8619,4599.0
2022-11-17 15:05:00,141.39,141.46,141.08,141.08,4064.0,135.8715,135.9388,135.5736,135.5736,4064.0
2022-11-17 15:10:00,141.12,141.12,140.99,141.01,4714.0,135.612,135.612,135.4871,135.5063,4714.0
2022-11-17 15:15:00,140.97,141.02,140.71,140.71,8287.0,135.4679,135.5159,135.218,135.218,8287.0
2022-11-17 15:20:00,140.67,140.87,140.67,140.85,6755.0,135.1796,135.3718,135.1796,135.3526,6755.0
2022-11-17 15:25:00,140.78,141.02,140.78,140.96,5472.0,135.2853,135.5159,135.2853,135.4583,5472.0
2022-11-17 15:30:00,140.93,141.02,140.91,140.96,8081.0,135.4294,135.5159,135.4102,135.4583,8081.0
2022-11-17 15:35:00,140.97,141.22,140.9,141.22,14949.0,135.4679,135.7081,135.4006,135.7081,14949.0
2022-11-17 15:40:00,141.19,141.59,141.19,141.59,11615.0,135.6793,136.0637,135.6793,136.0637,11615.0
2022-11-17 15:45:00,141.54,142.02,141.49,142.02,15644.0,136.0156,136.4769,135.9676,136.4769,15644.0
2022-11-17 15:50:00,142.03,142.11,141.79,141.84,41265.0,136.4865,136.5634,136.2559,136.3039,41265.0
2022-11-17 15:55:00,141.86,142.26,141.75,142.17,57275.0,136.3231,136.7075,136.2174,136.621,57275.0
2022-11-18 09:30:00,143.09,143.25,142.54,142.72,47631.0,137.5051,137.6589,136.9766,137.1496,47631.0
2022-11-18 09:35:00,142.55,142.77,141.59,141.59,13668.0,136.9862,137.1976,136.0637,136.0637,13668.0
2022-11-18 09:40:00,141.82,141.83,140.18,140.67,20077.0,136.2847,136.2943,134.7087,135.1796,20077.0
2022-11-18 09:45:00,140.62,141.33,140.6,141.18,3555.0,135.1315,135.8138,135.1123,135.6697,3555.0
2022-11-18 09:50:00,141.18,141.3,140.02,141.21,15284.0,135.6697,135.785,134.555,135.6985,15284.0
2022-11-18 09:55:00,140.99,141.25,140.62,140.7,12010.0,135.4871,135.7369,135.1315,135.2084,12010.0
2022-11-18 10:00:00,140.83,141.11,140.68,140.68,10775.0,135.3333,135.6024,135.1892,135.1892,10775.0
2022-11-18 10:05:00,140.7,140.93,140.1,140.65,12919.0,135.2084,135.4294,134.6318,135.1604,12919.0
2022-11-18 10:10:00,140.64,140.95,140.64,140.89,6709.0,135.1508,135.4487,135.1508,135.391,6709.0
2022-11-18 10:15:00,140.83,141.07,140.61,140.65,5734.0,135.3333,135.564,135.1219,135.1604,5734.0
2022-11-18 10:20:00,140.74,140.87,140.42,140.5,8279.0,135.2469,135.3718,134.9393,135.0162,8279.0
2022-11-18 10:25:00,140.55,141.3,140.55,141.3,13190.0,135.0643,135.785,135.0643,135.785,13190.0
2022-11-18 10:30:00,141.17,141.17,140.51,140.52,5497.0,135.6601,135.6601,135.0258,135.0354,5497.0
2022-11-18 10:35:00,140.64,140.9,140.51,140.82,23871.0,135.1508,135.4006,135.0258,135.3237,23871.0
2022-11-18 10:40:00,140.69,140.99,140.62,140.62,5385.0,135.1988,135.4871,135.1315,135.1315,5385.0
2022-11-18 10:45:00,140.6,140.9,140.58,140.74,14613.0,135.1123,135.4006,135.0931,135.2469,14613.0
2022-11-18 10:50:00,140.83,141.04,140.81,140.97,3749.0,135.3333,135.5351,135.3141,135.4679,3749.0
2022-11-18 10:55:00,140.85,140.96,140.5,140.69,12221.0,135.3526,135.4583,135.0162,135.1988,12221.0
2022-11-18 11:00:00,140.74,140.86,140.63,140.74,4975.0,135.2469,135.3622,135.1411,135.2469,4975.0
2022-11-18 11:05:00,140.66,140.86,140.59,140.8,3670.0,135.17,135.3622,135.1027,135.3045,3670.0
2022-11-18 11:10:00,140.87,141.18,140.71,140.98,9110.0,135.3718,135.6697,135.218,135.4775,9110.0
2022-11-18 11:15:00,141.03,141.07,140.78,141.07,3418.0,135.5255,135.564,135.2853,135.564,3418.0
2022-11-18 11:20:00,140.99,141.12,140.84,141.1,3545.0,135.4871,135.612,135.3429,135.5928,3545.0
2022-11-18 11:25:00,140.99,141.04,140.72,140.82,4751.0,135.4871,135.5351,135.2276,135.3237,4751.0
2022-11-18 11:30:00,140.79,140.79,140.12,140.2,31509.0,135.2949,135.2949,134.6511,134.7279,31509.0
2022-11-18 11:35:00,140.08,140.35,139.84,139.9,6098.0,134.6126,134.8721,134.382,134.4396,6098.0
2022-11-18 11:40:00,139.96,140.05,139.73,139.84,3414.0,134.4973,134.5838,134.2763,134.382,3414.0
2022-11-18 11:45:00,139.88,139.91,139.25,139.3,24994.0,134.4204,134.4492,133.815,133.8631,24994.0
2022-11-18 11:50:00,139.3,139.56,139.19,139.48,7180.0,133.8631,134.1129,133.7573,134.036,7180.0
2022-11-18 11:55:00,139.51,139.57,139.3,139.35,4073.0,134.0649,134.1225,133.8631,133.9111,4073.0
2022-11-18 12:00:00,139.27,139.27,139.08,139.17,3112.0,133.8342,133.8342,133.6516,133.7381,3112.0
2022-11-18 12:05:00,139.17,139.17,138.81,138.95,8994.0,133.7381,133.7381,133.3922,133.5267,8994.0
2022-11-18 12:10:00,138.94,139.3,138.91,139.06,9510.0,133.5171,133.8631,133.4883,133.6324,9510.0
2022-11-18 12:15:00,139.04,139.04,138.64,138.75,8140.0,133.6132,133.6132,133.2288,133.3345,8140.0
2022-11-18 12:20:00,138.72,138.95,138.67,138.86,10162.0,133.3057,133.5267,133.2576,133.4402,10162.0
2022-11-18 12:25:00,138.83,139.15,138.83,139.04,3900.0,133.4114,133.7189,133.4114,133.6132,3900.0
2022-11-18 12:30:00,139.01,139.18,138.75,138.75,6732.0,133.5844,133.7477,133.3345,133.3345,6732.0
2022-11-18 12:35:00,138.81,139.5,138.81,139.45,13471.0,133.3922,134.0552,133.3922,134.0072,13471.0
2022-11-18 12:40:00,139.43,139.62,139.34,139.34,10556.0,133.988,134.1706,133.9015,133.9015,10556.0
2022-11-18 12:45:00,139.45,139.72,139.41,139.72,4006.0,134.0072,134.2667,133.9688,134.2667,4006.0
2022-11-18 12:50:00,139.59,139.75,139.52,139.69,5007.0,134.1417,134.2955,134.0745,134.2378,5007.0
2022-11-18 12:55:00,139.66,139.92,139.62,139.92,2229.0,134.209,134.4589,134.1706,134.4589,2229.0
2022-11-18 13:00:00,139.95,139.98,139.73,139.95,8245.0,134.4877,134.5165,134.2763,134.4877,8245.0
2022-11-18 13:05:00,139.85,140.0,139.85,140.0,3249.0,134.3916,134.5357,134.3916,134.5357,3249.0
2022-11-18 13:10:00,139.98,140.0,139.83,139.85,3936.0,134.5165,134.5357,134.3724,134.3916,3936.0
2022-11-18 13:15:00,139.89,140.02,139.76,140.0,2200.0,134.43,134.555,134.3051,134.5357,2200.0
2022-11-18 13:20:00,139.97,139.97,139.66,139.87,1813.0,134.5069,134.5069,134.209,134.4108,1813.0
2022-11-18 13:25:00,139.87,140.11,139.83,140.03,3727.0,134.4108,134.6414,134.3724,134.5646,3727.0
2022-11-18 13:30:00,140.0,140.08,139.92,139.93,4770.0,134.5357,134.6126,134.4589,134.4685,4770.0
2022-11-18 13:35:00,139.97,140.07,139.89,140.06,6732.0,134.5069,134.603,134.43,134.5934,6732.0
2022-11-18 13:40:00,140.09,140.25,140.02,140.03,2901.0,134.6222,134.776,134.555,134.5646,2901.0
2022-11-18 13:45:00,139.96,140.02,139.84,140.02,2853.0,134.4973,134.555,134.382,134.555,2853.0
2022-11-18 13:50:00,140.0,140.11,139.83,139.86,2437.0,134.5357,134.6414,134.3724,134.4012,2437.0
2022-11-18 13:55:00,139.95,140.17,139.91,140.17,4159.0,134.4877,134.6991,134.4492,134.6991,4159.0
2022-11-18 14:00:00,140.17,140.4,140.16,140.37,4740.0,134.6991,134.9201,134.6895,134.8913,4740.0
2022-11-18 14:05:00,140.32,140.46,140.32,140.39,1342.0,134.8432,134.9778,134.8432,134.9105,1342.0
2022-11-18 14:10:00,140.34,140.34,140.23,140.23,2142.0,134.8625,134.8625,134.7568,134.7568,2142.0
2022-11-18 14:15:00,140.27,140.29,140.06,140.2,6972.0,134.7952,134.8144,134.5934,134.7279,6972.0
2022-11-18 14:20:00,140.07,140.11,140.0,140.01,5571.0,134.603,134.6414,134.5357,134.5453,5571.0
2022-11-18 14:25:00,139.93,140.01,139.86,139.87,3671.0,134.4685,134.5453,134.4012,134.4108,3671.0
2022-11-18 14:30:00,139.92,140.03,139.83,139.96,8442.0,134.4589,134.5646,134.3724,134.4973,8442.0
2022-11-18 14:35:00,139.92,139.95,139.73,139.87,5959.0,134.4589,134.4877,134.2763,134.4108,5959.0
2022-11-18 14:40:00,139.83,139.88,139.71,139.75,3730.0,134.3724,134.4204,134.2571,134.2955,3730.0
2022-11-18 14:45:00,139.83,140.12,139.82,140.03,3668.0,134.3724,134.6511,134.3628,134.5646,3668.0
2022-11-18 14:50:00,140.11,140.27,140.09,140.13,4161.0,134.6414,134.7952,134.6222,134.6607,4161.0
2022-11-18 14:55:00,140.09,140.34,140.09,140.34,3436.0,134.6222,134.8625,134.6222,134.8625,3436.0
2022-11-18 15:00:00,140.36,140.62,140.35,140.61,4902.0,134.8817,135.1315,134.8721,135.1219,4902.0
2022-11-18 15:05:00,140.62,140.73,140.58,140.73,3575.0,135.1315,135.2372,135.0931,135.2372,3575.0
2022-11-18 15:10:00,140.72,140.97,140.72,140.92,11476.0,135.2276,135.4679,135.2276,135.4198,11476.0
2022-11-18 15:15:00,140.89,141.0,140.8,140.95,7320.0,135.391,135.4967,135.3045,135.4487,7320.0
2022-11-18 15:20:00,140.95,141.14,140.83,141.11,6196.0,135.4487,135.6312,135.3333,135.6024,6196.0
2022-11-18 15:25:00,141.09,141.25,141.05,141.25,4384.0,135.5832,135.7369,135.5448,135.7369,4384.0
2022-11-18 15:30:00,141.31,141.64,141.3,141.57,17003.0,135.7946,136.1117,135.785,136.0445,17003.0
2022-11-18 15:35:00,141.58,141.81,141.54,141.8,12948.0,136.0541,136.2751,136.0156,136.2655,12948.0
2022-11-18 15:40:00,141.81,141.84,141.72,141.82,25185.0,136.2751,136.3039,136.1886,136.2847,25185.0
2022-11-18 15:45:00,141.8,142.01,141.63,141.97,33605.0,136.2655,136.4673,136.1021,136.4288,33605.0
2022-11-18 15:50:00,142.02,142.22,141.82,141.87,87743.0,136.4769,136.6691,136.2847,136.3327,87743.0
2022-11-18 15:55:00,141.83,142.14,141.72,142.08,102831.0,136.2943,136.5922,136.1886,136.5346,102831.0
2022-11-21 09:30:00,141.23,142.5,140.75,141.53,48817.0,135.7177,136.9382,135.2565,136.006,48817.0
2022-11-21 09:35:00,141.4,141.49,140.94,141.33,11437.0,135.8811,135.9676,135.439,135.8138,11437.0
2022-11-21 09:40:00,141.22,141.59,140.84,140.84,14466.0,135.7081,136.0637,135.3429,135.3429,14466.0
2022-11-21 09:45:00,140.84,141.87,140.83,141.82,17590.0,135.3429,136.3327,135.3333,136.2847,17590.0
2022-11-21 09:50:00,141.84,142.37,141.79,142.32,10770.0,136.3039,136.8132,136.2559,136.7652,10770.0
2022-11-21 09:55:00,142.31,142.63,142.22,142.34,7590.0,136.7556,137.0631,136.6691,136.7844,7590.0
2022-11-21 10:00:00,142.43,143.0,142.42,142.45,8361.0,136.8709,137.4186,136.8613,136.8901,8361.0
2022-11-21 10:05:00,142.34,142.59,141.97,142.43,19577.0,136.7844,137.0246,136.4288,136.8709,19577.0
2022-11-21 10:10:00,142.52,142.95,142.5,142.78,18273.0,136.9574,137.3706,136.9382,137.2072,18273.0
2022-11-21 10:15:00,142.82,143.0,142.73,142.97,8337.0,137.2457,137.4186,137.1592,137.3898,8337.0
2022-11-21 10:20:00,142.79,142.97,142.21,142.45,17625.0,137.2168,137.3898,136.6595,136.8901,17625.0
2022-11-21 10:25:00,142.46,142.65,142.46,142.48,1771.0,136.8997,137.0823,136.8997,136.9189,1771.0
2022-11-21 10:30:00,142.51,142.68,142.21,142.34,6827.0,136.9478,137.1111,136.6595,136.7844,6827.0
2022-11-21 10:35:00,142.36,142.68,142.35,142.62,6242.0,136.8036,137.1111,136.794,137.0535,6242.0
2022-11-21 10:40:00,142.65,142.82,142.6,142.62,7470.0,137.0823,137.2457,137.0343,137.0535,7470.0
2022-11-21 10:45:00,142.66,142.75,142.31,142.63,14763.0,137.0919,137.1784,136.7556,137.0631,14763.0
2022-11-21 10:50:00,142.5,142.54,142.35,142.38,11111.0,136.9382,136.9766,136.794,136.8228,11111.0
2022-11-21 10:55:00,142.3,142.56,141.91,142.2,13300.0,136.746,136.9958,136.3712,136.6499,13300.0
2022-11-21 11:00:00,142.17,142.39,142.15,142.35,3371.0,136.621,136.8325,136.6018,136.794,3371.0
2022-11-21 11:05:00,142.32,142.58,142.32,142.43,6826.0,136.7652,137.015,136.7652,136.8709,6826.0
2022-11-21 11:10:00,142.43,142.48,142.07,142.21,7834.0,136.8709,136.9189,136.5249,136.6595,7834.0
2022-11-21 11:15:00,142.22,142.77,142.22,142.64,13564.0,136.6691,137.1976,136.6691,137.0727,13564.0
2022-11-21 11:20:00,142.65,143.15,142.52,142.98,31242.0,137.0823,137.5628,136.9574,137.3994,31242.0
2022-11-21 11:25:00,142.98,143.14,142.88,143.14,11937.0,137.3994,137.5532,137.3033,137.5532,11937.0
2022-11-21 11:30:00,143.17,143.23,142.9,143.16,16578.0,137.582,137.6397,137.3225,137.5724,16578.0
2022-11-21 11:35:00,143.21,143.98,143.21,143.73,17836.0,137.6204,138.3604,137.6204,138.1202,17836.0
2022-11-21 11:40:00,143.86,144.45,143.8,144.3,19159.0,138.2451,138.812,138.1874,138.6679,19159.0
2022-11-21 11:45:00,144.23,144.28,143.73,143.88,21247.0,138.6006,138.6487,138.1202,138.2643,21247.0
2022-11-21 11:50:00,143.81,144.05,143.73,143.94,7100.0,138.197,138.4277,138.1202,138.322,7100.0
2022-11-21 11:55:00,143.97,144.07,143.68,143.88,9500.0,138.3508,138.4469,138.0721,138.2643,9500.0
2022-11-21 12:00:00,143.88,144.68,143.81,144.59,21140.0,138.2643,139.0331,138.197,138.9466,21140.0
2022-11-21 12:05:00,144.66,144.99,144.62,144.95,17489.0,139.0139,139.331,138.9754,139.2925,17489.0
2022-11-21 12:10:00,144.87,145.43,144.78,145.03,53022.0,139.2157,139.7538,139.1292,139.3694,53022.0
2022-11-21 12:15:00,145.05,145.51,145.04,145.5,14826.0,139.3886,139.8307,139.379,139.8211,14826.0
2022-11-21 12:20:00,145.45,145.46,145.24,145.31,12115.0,139.773,139.7826,139.5712,139.6385,12115.0
2022-11-21 12:25:00,145.34,145.61,145.34,145.61,11852.0,139.6673,139.9268,139.6673,139.9268,11852.0
2022-11-21 12:30:00,145.62,146.39,145.61,146.32,24359.0,139.9364,140.6763,139.9268,140.6091,24359.0
2022-11-21 12:35:00,146.32,146.69,146.29,146.53,49395.0,140.6091,140.9646,140.5802,140.8109,49395.0
2022-11-21 12:40:00,146.47,147.09,146.45,147.04,27239.0,140.7532,141.349,140.734,141.301,27239.0
2022-11-21 12:45:00,147.07,147.17,146.91,146.92,19696.0,141.3298,141.4259,141.176,141.1856,19696.0
2022-11-21 12:50:00,146.78,146.98,146.73,146.9,13102.0,141.0511,141.2433,141.0031,141.1664,13102.0
2022-11-21 12:55:00,147.0,147.87,147.0,147.87,59889.0,141.2625,142.0986,141.2625,142.0986,59889.0
2022-11-21 13:00:00,147.91,148.13,147.78,147.85,31651.0,142.137,142.3484,142.0121,142.0793,31651.0
2022-11-21 13:05:00,147.87,148.02,147.8,147.89,38334.0,142.0986,142.2427,142.0313,142.1178,38334.0
2022-11-21 13:10:00,147.91,148.59,147.9,148.47,48784.0,142.137,142.7905,142.1274,142.6751,48784.0
2022-11-21 13:15:00,148.48,148.51,148.3,148.36,14179.0,142.6848,142.7136,142.5118,142.5694,14179.0
2022-11-21 13:20:00,148.39,148.64,148.24,148.64,31107.0,142.5983,142.8385,142.4541,142.8385,31107.0
2022-11-21 13:25:00,148.64,148.82,148.39,148.52,15927.0,142.8385,143.0115,142.5983,142.7232,15927.0
2022-11-21 13:30:00,148.52,148.66,148.3,148.51,13917.0,142.7232,142.8577,142.5118,142.7136,13917.0
2022-11-21 13:35:00,148.43,149.03,148.25,149.0,23099.0,142.6367,143.2133,142.4637,143.1845,23099.0
2022-11-21 13:40:00,148.96,149.03,148.56,148.63,11974.0,143.146,143.2133,142.7616,142.8289,11974.0
2022-11-21 13:45:00,148.63,148.76,148.37,148.38,14685.0,142.8289,142.9538,142.579,142.5887,14685.0
2022-11-21 13:50:00,148.37,148.56,148.27,148.54,17558.0,142.579,142.7616,142.483,142.7424,17558.0
2022-11-21 13:55:00,148.55,149.0,148.45,148.97,17768.0,142.752,143.1845,142.6559,143.1556,17768.0
2022-11-21 14:00:00,148.94,149.2,148.82,149.0,30460.0,143.1268,143.3767,143.0115,143.1845,30460.0
2022-11-21 14:05:00,148.85,149.2,148.7,149.02,16618.0,143.0403,143.3767,142.8962,143.2037,16618.0
2022-11-21 14:10:00,149.01,149.14,148.58,148.94,15144.0,143.1941,143.319,142.7809,143.1268,15144.0
2022-11-21 14:15:00,148.93,149.35,148.9,149.15,18528.0,143.1172,143.5208,143.0884,143.3286,18528.0
2022-11-21 14:20:00,149.15,149.24,148.42,148.53,21721.0,143.3286,143.4151,142.6271,142.7328,21721.0
2022-11-21 14:25:00,148.68,148.82,148.51,148.61,8570.0,142.877,143.0115,142.7136,142.8097,8570.0
2022-11-21 14:30:00,148.56,148.87,148.52,148.74,4505.0,142.7616,143.0595,142.7232,142.9346,4505.0
2022-11-21 14:35:00,148.75,148.78,148.45,148.72,16322.0,142.9442,142.973,142.6559,142.9154,16322.0
2022-11-21 14:40:00,148.72,148.73,147.99,147.99,9609.0,142.9154,142.925,142.2139,142.2139,9609.0
2022-11-21 14:45:00,148.08,148.41,147.99,148.39,10721.0,142.3004,142.6175,142.2139,142.5983,10721.0
2022-11-21 14:50:00,148.43,148.52,148.32,148.43,7304.0,142.6367,142.7232,142.531,142.6367,7304.0
2022-11-21 14:55:00,148.43,148.6,148.39,148.55,5558.0,142.6367,142.8001,142.5983,142.752,5558.0
2022-11-21 15:00:00,148.45,148.55,148.32,148.55,16271.0,142.6559,142.752,142.531,142.752,16271.0
2022-11-21 15:05:00,148.53,148.58,148.31,148.48,8543.0,142.7328,142.7809,142.5214,142.6848,8543.0
2022-11-21 15:10:00,148.47,148.57,148.25,148.28,9140.0,142.6751,142.7712,142.4637,142.4926,9140.0
2022-11-21 15:15:00,148.3,148.58,148.29,148.58,14058.0,142.5118,142.7809,142.5022,142.7809,14058.0
2022-11-21 15:20:00,148.59,148.87,148.58,148.59,18921.0,142.7905,143.0595,142.7809,142.7905,18921.0
2022-11-21 15:25:00,148.65,148.79,148.59,148.76,28309.0,142.8481,142.9827,142.7905,142.9538,28309.0
2022-11-21 15:30:00,148.78,149.03,148.72,148.8,56032.0,142.973,143.2133,142.9154,142.9923,56032.0
2022-11-21 15:35:00,148.8,149.25,148.79,149.25,38669.0,142.9923,143.4247,142.9827,143.4247,38669.0
2022-11-21 15:40:00,149.25,149.32,148.98,149.03,39623.0,143.4247,143.492,143.1652,143.2133,39623.0
2022-11-21 15:45:00,149.06,149.23,148.89,149.14,39745.0,143.2421,143.4055,143.0788,143.319,39745.0
2022-11-21 15:50:00,149.16,149.26,149.05,149.12,45948.0,143.3382,143.4343,143.2325,143.2998,45948.0
2022-11-21 15:55:00,149.1,149.19,148.84,149.04,129480.0,143.2806,143.367,143.0307,143.2229,129480.0
2022-11-22 09:30:00,150.75,151.6,149.33,149.6,49425.0,144.8662,145.683,143.5016,143.761,49425.0
2022-11-22 09:35:00,149.45,150.93,149.45,150.43,21273.0,143.6169,145.0391,143.6169,144.5586,21273.0
2022-11-22 09:40:00,150.26,150.9,150.01,150.66,25313.0,144.3953,145.0103,144.155,144.7797,25313.0
2022-11-22 09:45:00,150.61,151.46,150.46,151.14,35346.0,144.7316,145.5484,144.5875,145.2409,35346.0
2022-11-22 09:50:00,150.99,151.62,150.6,151.09,31178.0,145.0968,145.7022,144.722,145.1929,31178.0
2022-11-22 09:55:00,151.09,151.88,151.02,151.79,37359.0,145.1929,145.9521,145.1256,145.8656,37359.0
2022-11-22 10:00:00,151.8,152.24,151.65,152.19,41563.0,145.8752,146.298,145.731,146.25,41563.0
2022-11-22 10:05:00,152.21,152.6,152.12,152.34,25939.0,146.2692,146.644,146.1827,146.3941,25939.0
2022-11-22 10:10:00,152.28,152.9,152.18,152.88,45954.0,146.3364,146.9322,146.2403,146.913,45954.0
2022-11-22 10:15:00,152.87,153.03,152.39,152.46,15508.0,146.9034,147.0572,146.4421,146.5094,15508.0
2022-11-22 10:20:00,152.46,152.77,152.4,152.56,12295.0,146.5094,146.8073,146.4518,146.6055,12295.0
2022-11-22 10:25:00,152.65,153.01,152.56,152.96,13722.0,146.692,147.0379,146.6055,146.9899,13722.0
2022-11-22 10:30:00,153.01,153.17,152.51,152.63,22475.0,147.0379,147.1917,146.5575,146.6728,22475.0
2022-11-22 10:35:00,152.56,152.64,152.04,152.52,26763.0,146.6055,146.6824,146.1058,146.5671,26763.0
2022-11-22 10:40:00,152.6,152.6,151.83,151.83,15564.0,146.644,146.644,145.904,145.904,15564.0
2022-11-22 10:45:00,151.79,151.95,151.36,151.64,25623.0,145.8656,146.0193,145.4523,145.7214,25623.0
2022-11-22 10:50:00,151.7,151.78,150.9,151.2,10331.0,145.7791,145.856,145.0103,145.2986,10331.0
2022-11-22 10:55:00,151.19,151.7,151.19,151.54,26927.0,145.289,145.7791,145.289,145.6253,26927.0
2022-11-22 11:00:00,151.61,151.62,150.94,151.14,18964.0,145.6926,145.7022,145.0487,145.2409,18964.0
2022-11-22 11:05:00,151.14,151.43,150.8,151.43,21446.0,145.2409,145.5196,144.9142,145.5196,21446.0
2022-11-22 11:10:00,151.41,151.43,150.98,151.09,56359.0,145.5004,145.5196,145.0872,145.1929,56359.0
2022-11-22 11:15:00,151.0,151.08,150.47,151.08,17096.0,145.1064,145.1833,144.5971,145.1833,17096.0
2022-11-22 11:20:00,151.02,151.08,150.74,150.85,23544.0,145.1256,145.1833,144.8565,144.9623,23544.0
2022-11-22 11:25:00,150.87,150.94,150.54,150.63,13527.0,144.9815,145.0487,144.6644,144.7508,13527.0
2022-11-22 11:30:00,150.62,150.7,150.03,150.15,12388.0,144.7412,144.8181,144.1743,144.2896,12388.0
2022-11-22 11:35:00,150.1,150.6,149.86,150.52,17070.0,144.2415,144.722,144.0109,144.6451,17070.0
2022-11-22 11:40:00,150.52,150.91,150.46,150.84,15647.0,144.6451,145.0199,144.5875,144.9526,15647.0
2022-11-22 11:45:00,150.86,151.22,150.67,151.18,16687.0,144.9719,145.3178,144.7893,145.2794,16687.0
2022-11-22 11:50:00,151.18,151.18,151.07,151.13,7265.0,145.2794,145.2794,145.1737,145.2313,7265.0
2022-11-22 11:55:00,151.13,151.26,151.02,151.22,17511.0,145.2313,145.3563,145.1256,145.3178,17511.0
2022-11-22 12:00:00,151.09,151.45,151.09,151.26,8593.0,145.1929,145.5388,145.1929,145.3563,8593.0
2022-11-22 12:05:00,151.21,151.43,150.98,151.42,16441.0,145.3082,145.5196,145.0872,145.51,16441.0
2022-11-22 12:10:00,151.42,151.72,151.3,151.7,14369.0,145.51,145.7983,145.3947,145.7791,14369.0
2022-11-22 12:15:00,151.72,152.0,151.66,151.72,33234.0,145.7983,146.0674,145.7406,145.7983,33234.0
2022-11-22 12:20:00,151.69,151.97,151.66,151.76,26493.0,145.7695,146.0385,145.7406,145.8367,26493.0
2022-11-22 12:25:00,151.72,152.18,151.61,152.18,19322.0,145.7983,146.2403,145.6926,146.2403,19322.0
2022-11-22 12:30:00,152.14,152.17,151.77,152.05,25897.0,146.2019,146.2307,145.8463,146.1154,25897.0
2022-11-22 12:35:00,152.03,152.31,151.89,152.13,36465.0,146.0962,146.3653,145.9617,146.1923,36465.0
2022-11-22 12:40:00,152.19,152.23,151.86,151.99,18836.0,146.25,146.2884,145.9328,146.0578,18836.0
2022-11-22 12:45:00,151.94,152.07,151.84,152.0,26065.0,146.0097,146.1346,145.9136,146.0674,26065.0
2022-11-22 12:50:00,151.95,152.08,151.84,152.01,14718.0,146.0193,146.1442,145.9136,146.077,14718.0
2022-11-22 12:55:00,151.95,152.24,151.87,152.16,20469.0,146.0193,146.298,145.9424,146.2211,20469.0
2022-11-22 13:00:00,152.09,152.21,151.88,152.11,15617.0,146.1539,146.2692,145.9521,146.1731,15617.0
2022-11-22 13:05:00,152.06,152.47,151.89,152.37,25083.0,146.125,146.519,145.9617,146.4229,25083.0
2022-11-22 13:10:00,152.4,152.66,152.36,152.52,23035.0,146.4518,146.7016,146.4133,146.5671,23035.0
2022-11-22 13:15:00,152.49,152.52,152.07,152.22,8528.0,146.5382,146.5671,146.1346,146.2788,8528.0
2022-11-22 13:20:00,152.15,152.34,152.14,152.24,8806.0,146.2115,146.3941,146.2019,146.298,8806.0
2022-11-22 13:25:00,152.24,152.44,152.24,152.35,9232.0,146.298,146.4902,146.298,146.4037,9232.0
2022-11-22 13:30:00,152.4,152.68,152.36,152.54,27376.0,146.4518,146.7208,146.4133,146.5863,27376.0
2022-11-22 13:35:00,152.54,152.63,152.38,152.4,15588.0,146.5863,146.6728,146.4325,146.4518,15588.0
2022-11-22 13:40:00,152.39,152.47,152.1,152.16,25316.0,146.4421,146.519,146.1635,146.2211,25316.0
2022-11-22 13:45:00,152.16,152.42,152.07,152.32,11622.0,146.2211,146.471,146.1346,146.3749,11622.0
2022-11-22 13:50:00,152.3,152.48,152.24,152.39,5270.0,146.3557,146.5286,146.298,146.4421,5270.0
2022-11-22 13:55:00,152.41,152.49,152.12,152.12,6139.0,146.4614,146.5382,146.1827,146.1827,6139.0
2022-11-22 14:00:00,152.17,152.22,151.83,151.92,14080.0,146.2307,146.2788,145.904,145.9905,14080.0
2022-11-22 14:05:00,151.96,152.17,151.84,152.12,9420.0,146.0289,146.2307,145.9136,146.1827,9420.0
2022-11-22 14:10:00,152.16,152.19,152.01,152.1,2656.0,146.2211,146.25,146.077,146.1635,2656.0
2022-11-22 14:15:00,152.13,152.38,152.08,152.31,12287.0,146.1923,146.4325,146.1442,146.3653,12287.0
2022-11-22 14:20:00,152.27,152.28,151.88,151.97,11014.0,146.3268,146.3364,145.9521,146.0385,11014.0
2022-11-22 14:25:00,151.95,152.0,151.64,151.64,7902.0,146.0193,146.0674,145.7214,145.7214,7902.0
2022-11-22 14:30:00,151.68,151.76,151.41,151.41,5866.0,145.7599,145.8367,145.5004,145.5004,5866.0
2022-11-22 14:35:00,151.4,151.55,151.18,151.34,10931.0,145.4908,145.6349,145.2794,145.4331,10931.0
2022-11-22 14:40:00,151.25,151.44,151.25,151.34,4845.0,145.3466,145.5292,145.3466,145.4331,4845.0
2022-11-22 14:45:00,151.28,151.49,151.28,151.41,7871.0,145.3755,145.5773,145.3755,145.5004,7871.0
2022-11-22 14:50:00,151.42,151.51,151.39,151.48,3516.0,145.51,145.5965,145.4812,145.5677,3516.0
2022-11-22 14:55:00,151.5,151.57,151.48,151.51,7512.0,145.5869,145.6542,145.5677,145.5965,7512.0
2022-11-22 15:00:00,151.5,151.79,151.5,151.78,5133.0,145.5869,145.8656,145.5869,145.856,5133.0
2022-11-22 15:05:00,151.79,151.81,151.73,151.8,8173.0,145.8656,145.8848,145.8079,145.8752,8173.0
2022-11-22 15:10:00,151.78,151.79,151.49,151.61,7710.0,145.856,145.8656,145.5773,145.6926,7710.0
2022-11-22 15:15:00,151.65,151.7,151.52,151.63,8179.0,145.731,145.7791,145.6061,145.7118,8179.0
2022-11-22 15:20:00,151.63,151.77,151.62,151.7,11527.0,145.7118,145.8463,145.7022,145.7791,11527.0
2022-11-22 15:25:00,151.72,151.83,151.67,151.79,8590.0,145.7983,145.904,145.7502,145.8656,8590.0
2022-11-22 15:30:00,151.81,151.83,151.74,151.81,9493.0,145.8848,145.904,145.8175,145.8848,9493.0
2022-11-22 15:35:00,151.84,151.96,151.76,151.96,17508.0,145.9136,146.0289,145.8367,146.0289,17508.0
2022-11-22 15:40:00,151.93,151.99,151.9,151.91,9781.0,146.0001,146.0578,145.9713,145.9809,9781.0
2022-11-22 15:45:00,151.88,152.21,151.86,152.18,22956.0,145.9521,146.2692,145.9328,146.2403,22956.0
2022-11-22 15:50:00,152.18,152.63,152.15,152.53,85016.0,146.2403,146.6728,146.2115,146.5767,85016.0
2022-11-22 15:55:00,152.54,152.68,152.12,152.15,98675.0,146.5863,146.7208,146.1827,146.2115,98675.0
2022-11-23 09:30:00,151.66,151.66,149.85,149.96,46276.0,145.7406,145.7406,144.0013,144.107,46276.0
2022-11-23 09:35:00,150.25,150.98,149.82,150.15,18064.0,144.3857,145.0872,143.9725,144.2896,18064.0
2022-11-23 09:40:00,150.0,150.49,149.39,149.44,13132.0,144.1454,144.6163,143.5592,143.6073,13132.0
2022-11-23 09:45:00,149.68,150.03,149.32,149.79,12154.0,143.8379,144.1743,143.492,143.9436,12154.0
2022-11-23 09:50:00,149.74,150.44,149.71,150.0,8027.0,143.8956,144.5683,143.8667,144.1454,8027.0
2022-11-23 09:55:00,149.95,150.22,149.93,150.05,18142.0,144.0974,144.3568,144.0782,144.1935,18142.0
2022-11-23 10:00:00,150.0,150.28,149.24,149.4,17654.0,144.1454,144.4145,143.4151,143.5688,17654.0
2022-11-23 10:05:00,149.45,149.93,148.82,148.91,9909.0,143.6169,144.0782,143.0115,143.098,9909.0
2022-11-23 10:10:00,148.91,148.98,148.52,148.52,9901.0,143.098,143.1652,142.7232,142.7232,9901.0
2022-11-23 10:15:00,148.6,148.61,148.19,148.5,10972.0,142.8001,142.8097,142.4061,142.704,10972.0
2022-11-23 10:20:00,148.34,148.64,148.18,148.55,14870.0,142.5502,142.8385,142.3965,142.752,14870.0
2022-11-23 10:25:00,148.68,148.82,148.55,148.64,6181.0,142.877,143.0115,142.752,142.8385,6181.0
2022-11-23 10:30:00,148.72,148.95,148.56,148.69,9083.0,142.9154,143.1364,142.7616,142.8866,9083.0
2022-11-23 10:35:00,148.69,148.97,148.52,148.87,10650.0,142.8866,143.1556,142.7232,143.0595,10650.0
2022-11-23 10:40:00,148.98,149.63,148.98,149.41,13201.0,143.1652,143.7899,143.1652,143.5785,13201.0
2022-11-23 10:45:00,149.34,149.54,149.02,149.02,8310.0,143.5112,143.7034,143.2037,143.2037,8310.0
2022-11-23 10:50:00,149.06,149.25,148.97,149.12,6966.0,143.2421,143.4247,143.1556,143.2998,6966.0
2022-11-23 10:55:00,149.18,149.18,148.76,148.78,9268.0,143.3574,143.3574,142.9538,142.973,9268.0
2022-11-23 11:00:00,148.86,148.91,148.74,148.89,4601.0,143.0499,143.098,142.9346,143.0788,4601.0
2022-11-23 11:05:00,148.89,149.25,148.84,149.15,6451.0,143.0788,143.4247,143.0307,143.3286,6451.0
2022-11-23 11:10:00,149.13,149.49,149.08,149.32,11454.0,143.3094,143.6553,143.2613,143.492,11454.0
2022-11-23 11:15:00,149.36,149.64,149.2,149.22,13450.0,143.5304,143.7995,143.3767,143.3959,13450.0
2022-11-23 11:20:00,149.27,149.49,149.22,149.34,4361.0,143.4439,143.6553,143.3959,143.5112,4361.0
2022-11-23 11:25:00,149.37,149.4,149.18,149.34,5706.0,143.54,143.5688,143.3574,143.5112,5706.0
2022-11-23 11:30:00,149.21,149.49,149.02,149.49,7243.0,143.3863,143.6553,143.2037,143.6553,7243.0
2022-11-23 11:35:00,149.47,149.88,149.47,149.87,5794.0,143.6361,144.0301,143.6361,144.0205,5794.0
2022-11-23 11:40:00,149.88,149.88,149.69,149.74,4700.0,144.0301,144.0301,143.8475,143.8956,4700.0
2022-11-23 11:45:00,149.69,149.8,149.28,149.28,5697.0,143.8475,143.9532,143.4535,143.4535,5697.0
2022-11-23 11:50:00,149.36,149.53,148.89,148.89,4067.0,143.5304,143.6938,143.0788,143.0788,4067.0
2022-11-23 11:55:00,148.89,149.35,148.83,149.27,8776.0,143.0788,143.5208,143.0211,143.4439,8776.0
2022-11-23 12:00:00,149.27,149.43,149.26,149.38,1520.0,143.4439,143.5977,143.4343,143.5496,1520.0
2022-11-23 12:05:00,149.39,149.54,149.32,149.47,4834.0,143.5592,143.7034,143.492,143.6361,4834.0
2022-11-23 12:10:00,149.4,149.45,149.28,149.31,3846.0,143.5688,143.6169,143.4535,143.4824,3846.0
2022-11-23 12:15:00,149.29,149.31,149.18,149.28,1500.0,143.4631,143.4824,143.3574,143.4535,1500.0
2022-11-23 12:20:00,149.25,149.4,149.25,149.25,2941.0,143.4247,143.5688,143.4247,143.4247,2941.0
2022-11-23 12:25:00,149.31,149.47,149.19,149.37,5363.0,143.4824,143.6361,143.367,143.54,5363.0
2022-11-23 12:30:00,149.45,149.56,149.42,149.5,7210.0,143.6169,143.7226,143.5881,143.6649,7210.0
2022-11-23 12:35:00,149.49,149.56,149.09,149.16,4679.0,143.6553,143.7226,143.2709,143.3382,4679.0
2022-11-23 12:40:00,149.1,149.29,148.9,149.18,13891.0,143.2806,143.4631,143.0884,143.3574,13891.0
2022-11-23 12:45:00,149.16,149.55,149.13,149.55,2095.0,143.3382,143.713,143.3094,143.713,2095.0
2022-11-23 12:50:00,149.43,149.5,149.33,149.45,3203.0,143.5977,143.6649,143.5016,143.6169,3203.0
2022-11-23 12:55:00,149.41,149.42,149.02,149.08,4197.0,143.5785,143.5881,143.2037,143.2613,4197.0
2022-11-23 13:00:00,149.15,149.3,149.03,149.16,4803.0,143.3286,143.4728,143.2133,143.3382,4803.0
2022-11-23 13:05:00,149.16,149.16,148.95,149.0,2100.0,143.3382,143.3382,143.1364,143.1845,2100.0
2022-11-23 13:10:00,149.0,149.04,148.8,148.8,4346.0,143.1845,143.2229,142.9923,142.9923,4346.0
2022-11-23 13:15:00,148.75,148.94,148.66,148.77,3066.0,142.9442,143.1268,142.8577,142.9634,3066.0
2022-11-23 13:20:00,148.81,148.81,148.67,148.74,2604.0,143.0019,143.0019,142.8673,142.9346,2604.0
2022-11-23 13:25:00,148.82,149.16,148.81,149.16,3562.0,143.0115,143.3382,143.0019,143.3382,3562.0
2022-11-23 13:30:00,149.17,149.49,149.13,149.4,7320.0,143.3478,143.6553,143.3094,143.5688,7320.0
2022-11-23 13:35:00,149.35,149.5,149.19,149.4,6894.0,143.5208,143.6649,143.367,143.5688,6894.0
2022-11-23 13:40:00,149.41,149.43,149.24,149.32,4422.0,143.5785,143.5977,143.4151,143.492,4422.0
2022-11-23 13:45:00,149.32,149.39,149.28,149.28,2579.0,143.492,143.5592,143.4535,143.4535,2579.0
2022-11-23 13:50:00,149.29,149.4,149.2,149.33,6731.0,143.4631,143.5688,143.3767,143.5016,6731.0
2022-11-23 13:55:00,149.34,149.46,149.34,149.38,2949.0,143.5112,143.6265,143.5112,143.5496,2949.0
2022-11-23 14:00:00,149.46,150.26,149.25,150.25,10709.0,143.6265,144.3953,143.4247,144.3857,10709.0
2022-11-23 14:05:00,150.14,150.14,149.76,149.95,7181.0,144.28,144.28,143.9148,144.0974,7181.0
2022-11-23 14:10:00,150.07,150.07,149.59,149.75,4649.0,144.2127,144.2127,143.7514,143.9052,4649.0
2022-11-23 14:15:00,149.76,149.96,149.75,149.75,3700.0,143.9148,144.107,143.9052,143.9052,3700.0
2022-11-23 14:20:00,149.87,150.13,149.83,150.13,5435.0,144.0205,144.2704,143.9821,144.2704,5435.0
2022-11-23 14:25:00,150.16,150.43,150.12,150.3,7335.0,144.2992,144.5586,144.2607,144.4337,7335.0
2022-11-23 14:30:00,150.24,150.34,150.08,150.18,11898.0,144.3761,144.4722,144.2223,144.3184,11898.0
2022-11-23 14:35:00,150.17,150.22,149.94,150.06,4242.0,144.3088,144.3568,144.0878,144.2031,4242.0
2022-11-23 14:40:00,150.16,150.32,150.1,150.3,5700.0,144.2992,144.4529,144.2415,144.4337,5700.0
2022-11-23 14:45:00,150.24,150.6,150.24,150.54,3374.0,144.3761,144.722,144.3761,144.6644,3374.0
2022-11-23 14:50:00,150.53,150.68,150.33,150.38,4399.0,144.6547,144.7989,144.4625,144.5106,4399.0
2022-11-23 14:55:00,150.31,150.5,150.31,150.42,8465.0,144.4433,144.6259,144.4433,144.549,8465.0
2022-11-23 15:00:00,150.41,150.53,150.34,150.51,5779.0,144.5394,144.6547,144.4722,144.6355,5779.0
2022-11-23 15:05:00,150.5,150.62,150.45,150.45,2721.0,144.6259,144.7412,144.5779,144.5779,2721.0
2022-11-23 15:10:00,150.44,150.47,150.25,150.33,4901.0,144.5683,144.5971,144.3857,144.4625,4901.0
2022-11-23 15:15:00,150.31,150.35,150.25,150.33,6281.0,144.4433,144.4818,144.3857,144.4625,6281.0
2022-11-23 15:20:00,150.37,150.37,149.79,149.79,7243.0,144.501,144.501,143.9436,143.9436,7243.0
2022-11-23 15:25:00,149.85,149.95,149.81,149.91,7533.0,144.0013,144.0974,143.9628,144.0589,7533.0
2022-11-23 15:30:00,149.89,149.91,149.77,149.89,9123.0,144.0397,144.0589,143.9244,144.0397,9123.0
2022-11-23 15:35:00,149.84,149.84,149.7,149.77,11531.0,143.9917,143.9917,143.8571,143.9244,11531.0
2022-11-23 15:40:00,149.78,149.95,149.75,149.91,12939.0,143.934,144.0974,143.9052,144.0589,12939.0
2022-11-23 15:45:00,149.93,149.93,149.6,149.63,18929.0,144.0782,144.0782,143.761,143.7899,18929.0
2022-11-23 15:50:00,149.58,149.94,149.58,149.82,33995.0,143.7418,144.0878,143.7418,143.9725,33995.0
2022-11-23 15:55:00,149.79,149.84,149.63,149.74,52150.0,143.9436,143.9917,143.7899,143.8956,52150.0
2022-11-25 09:30:00,149.79,150.4,149.75,149.93,14685.0,143.9436,144.5298,143.9052,144.0782,14685.0
2022-11-25 09:35:00,149.93,150.32,149.79,149.91,7188.0,144.0782,144.4529,143.9436,144.0589,7188.0
2022-11-25 09:40:00,149.79,150.93,149.77,150.51,5628.0,143.9436,145.0391,143.9244,144.6355,5628.0
2022-11-25 09:45:00,150.64,150.79,149.66,150.16,14684.0,144.7605,144.9046,143.8187,144.2992,14684.0
2022-11-25 09:50:00,150.31,150.32,149.8,149.87,9980.0,144.4433,144.4529,143.9532,144.0205,9980.0
2022-11-25 09:55:00,149.62,149.8,149.25,149.8,10340.0,143.7803,143.9532,143.4247,143.9532,10340.0
2022-11-25 10:00:00,149.75,149.9,149.41,149.5,4659.0,143.9052,144.0493,143.5785,143.6649,4659.0
2022-11-25 10:05:00,149.53,149.53,149.13,149.26,7897.0,143.6938,143.6938,143.3094,143.4343,7897.0
2022-11-25 10:10:00,149.19,149.6,149.07,149.6,10804.0,143.367,143.761,143.2517,143.761,10804.0
2022-11-25 10:15:00,149.65,149.65,148.96,149.07,3988.0,143.8091,143.8091,143.146,143.2517,3988.0
2022-11-25 10:20:00,148.95,149.15,148.72,149.1,10742.0,143.1364,143.3286,142.9154,143.2806,10742.0
2022-11-25 10:25:00,148.97,149.38,148.97,149.25,5404.0,143.1556,143.5496,143.1556,143.4247,5404.0
2022-11-25 10:30:00,149.39,149.48,149.12,149.15,2528.0,143.5592,143.6457,143.2998,143.3286,2528.0
2022-11-25 10:35:00,149.17,149.17,148.51,148.88,9169.0,143.3478,143.3478,142.7136,143.0691,9169.0
2022-11-25 10:40:00,148.77,148.87,148.66,148.69,3141.0,142.9634,143.0595,142.8577,142.8866,3141.0
2022-11-25 10:45:00,148.82,149.35,148.64,149.14,9015.0,143.0115,143.5208,142.8385,143.319,9015.0
2022-11-25 10:50:00,148.98,149.45,148.97,149.31,3103.0,143.1652,143.6169,143.1556,143.4824,3103.0
2022-11-25 10:55:00,149.23,149.3,149.08,149.12,5500.0,143.4055,143.4728,143.2613,143.2998,5500.0
2022-11-25 11:00:00,149.03,149.15,148.95,149.1,4717.0,143.2133,143.3286,143.1364,143.2806,4717.0
2022-11-25 11:05:00,149.01,149.33,148.85,149.26,3294.0,143.1941,143.5016,143.0403,143.4343,3294.0
2022-11-25 11:10:00,149.27,149.27,148.81,148.81,2997.0,143.4439,143.4439,143.0019,143.0019,2997.0
2022-11-25 11:15:00,148.81,148.94,148.5,148.94,9607.0,143.0019,143.1268,142.704,143.1268,9607.0
2022-11-25 11:20:00,148.93,149.11,148.82,149.08,4429.0,143.1172,143.2902,143.0115,143.2613,4429.0
2022-11-25 11:25:00,148.87,148.87,148.67,148.76,4193.0,143.0595,143.0595,142.8673,142.9538,4193.0
2022-11-25 11:30:00,148.7,148.87,148.62,148.82,5431.0,142.8962,143.0595,142.8193,143.0115,5431.0
2022-11-25 11:35:00,148.91,149.04,148.91,149.04,4909.0,143.098,143.2229,143.098,143.2229,4909.0
2022-11-25 11:40:00,148.99,149.04,148.81,148.85,4796.0,143.1749,143.2229,143.0019,143.0403,4796.0
2022-11-25 11:45:00,148.74,148.95,148.71,148.93,4801.0,142.9346,143.1364,142.9058,143.1172,4801.0
2022-11-25 11:50:00,148.9,148.93,148.77,148.81,2090.0,143.0884,143.1172,142.9634,143.0019,2090.0
2022-11-25 11:55:00,148.8,148.93,148.76,148.93,2432.0,142.9923,143.1172,142.9538,143.1172,2432.0
2022-11-25 12:00:00,148.9,149.0,148.85,148.85,5736.0,143.0884,143.1845,143.0403,143.0403,5736.0
2022-11-25 12:05:00,148.93,149.1,148.89,148.99,4187.0,143.1172,143.2806,143.0788,143.1749,4187.0
2022-11-25 12:10:00,148.99,149.19,148.91,149.19,9847.0,143.1749,143.367,143.098,143.367,9847.0
2022-11-25 12:15:00,149.19,149.36,149.19,149.31,4379.0,143.367,143.5304,143.367,143.4824,4379.0
2022-11-25 12:20:00,149.36,149.38,148.99,149.05,4099.0,143.5304,143.5496,143.1749,143.2325,4099.0
2022-11-25 12:25:00,149.06,149.38,149.06,149.25,6082.0,143.2421,143.5496,143.2421,143.4247,6082.0
2022-11-25 12:30:00,149.25,149.41,149.03,149.03,5728.0,143.4247,143.5785,143.2133,143.2133,5728.0
2022-11-25 12:35:00,149.09,149.14,149.03,149.14,2499.0,143.2709,143.319,143.2133,143.319,2499.0
2022-11-25 12:40:00,149.13,149.24,149.05,149.14,3821.0,143.3094,143.4151,143.2325,143.319,3821.0
2022-11-25 12:45:00,149.14,149.29,148.96,148.96,10032.0,143.319,143.4631,143.146,143.146,10032.0
2022-11-25 12:50:00,149.02,149.14,148.89,148.89,11571.0,143.2037,143.319,143.0788,143.0788,11571.0
2022-11-25 12:55:00,148.88,149.14,148.76,149.13,30518.0,143.0691,143.319,142.9538,143.3094,30518.0
2022-11-28 09:30:00,147.8,147.82,146.28,146.56,36077.0,142.0313,142.0505,140.5706,140.8397,36077.0
2022-11-28 09:35:00,146.8,147.52,146.29,147.52,10812.0,141.0703,141.7622,140.5802,141.7622,10812.0
2022-11-28 09:40:00,147.12,147.21,146.61,146.91,12668.0,141.3778,141.4643,140.8877,141.176,12668.0
2022-11-28 09:45:00,146.73,147.13,146.67,146.67,8908.0,141.0031,141.3874,140.9454,140.9454,8908.0
2022-11-28 09:50:00,146.57,146.82,146.36,146.43,18425.0,140.8493,141.0895,140.6475,140.7148,18425.0
2022-11-28 09:55:00,146.43,147.19,146.43,146.85,10757.0,140.7148,141.4451,140.7148,141.1184,10757.0
2022-11-28 10:00:00,146.86,147.47,146.83,147.47,5411.0,141.128,141.7142,141.0992,141.7142,5411.0
2022-11-28 10:05:00,147.48,147.48,147.01,147.08,7938.0,141.7238,141.7238,141.2721,141.3394,7938.0
2022-11-28 10:10:00,146.98,148.53,146.98,148.53,21468.0,141.2433,142.7328,141.2433,142.7328,21468.0
2022-11-28 10:15:00,148.44,149.25,148.41,149.08,36875.0,142.6463,143.4247,142.6175,143.2613,36875.0
2022-11-28 10:20:00,149.09,149.18,148.52,148.66,20300.0,143.2709,143.3574,142.7232,142.8577,20300.0
2022-11-28 10:25:00,148.66,148.66,147.94,148.46,17255.0,142.8577,142.8577,142.1658,142.6655,17255.0
2022-11-28 10:30:00,148.38,149.0,148.17,148.68,7467.0,142.5887,143.1845,142.3869,142.877,7467.0
2022-11-28 10:35:00,148.62,148.99,148.62,148.89,5243.0,142.8193,143.1749,142.8193,143.0788,5243.0
2022-11-28 10:40:00,149.02,149.08,148.94,149.07,2028.0,143.2037,143.2613,143.1268,143.2517,2028.0
2022-11-28 10:45:00,149.01,149.21,148.84,148.84,7413.0,143.1941,143.3863,143.0307,143.0307,7413.0
2022-11-28 10:50:00,148.92,148.94,148.21,148.42,9237.0,143.1076,143.1268,142.4253,142.6271,9237.0
2022-11-28 10:55:00,148.29,148.6,148.23,148.52,5309.0,142.5022,142.8001,142.4445,142.7232,5309.0
2022-11-28 11:00:00,148.53,148.78,148.47,148.69,8050.0,142.7328,142.973,142.6751,142.8866,8050.0
2022-11-28 11:05:00,148.61,148.66,148.36,148.36,7090.0,142.8097,142.8577,142.5694,142.5694,7090.0
2022-11-28 11:10:00,148.35,148.5,148.16,148.27,6136.0,142.5598,142.704,142.3772,142.483,6136.0
2022-11-28 11:15:00,148.3,148.87,148.3,148.54,17188.0,142.5118,143.0595,142.5118,142.7424,17188.0
2022-11-28 11:20:00,148.51,148.53,148.26,148.32,4872.0,142.7136,142.7328,142.4733,142.531,4872.0
2022-11-28 11:25:00,148.2,148.6,148.2,148.6,4649.0,142.4157,142.8001,142.4157,142.8001,4649.0
2022-11-28 11:30:00,148.55,148.66,148.4,148.44,8695.0,142.752,142.8577,142.6079,142.6463,8695.0
2022-11-28 11:35:00,148.37,148.6,148.37,148.39,5383.0,142.579,142.8001,142.579,142.5983,5383.0
2022-11-28 11:40:00,148.47,148.88,148.25,148.77,7626.0,142.6751,143.0691,142.4637,142.9634,7626.0
2022-11-28 11:45:00,148.72,149.03,148.72,148.98,7244.0,142.9154,143.2133,142.9154,143.1652,7244.0
2022-11-28 11:50:00,148.97,148.97,148.75,148.83,4928.0,143.1556,143.1556,142.9442,143.0211,4928.0
2022-11-28 11:55:00,148.72,148.81,148.67,148.75,7561.0,142.9154,143.0019,142.8673,142.9442,7561.0
2022-11-28 12:00:00,148.78,149.03,148.22,148.22,7422.0,142.973,143.2133,142.4349,142.4349,7422.0
2022-11-28 12:05:00,148.42,148.77,148.24,148.24,10038.0,142.6271,142.9634,142.4541,142.4541,10038.0
2022-11-28 12:10:00,148.17,148.36,148.17,148.36,1177.0,142.3869,142.5694,142.3869,142.5694,1177.0
2022-11-28 12:15:00,148.4,148.68,148.33,148.68,3909.0,142.6079,142.877,142.5406,142.877,3909.0
2022-11-28 12:20:00,148.69,148.75,148.52,148.59,3259.0,142.8866,142.9442,142.7232,142.7905,3259.0
2022-11-28 12:25:00,148.57,148.57,148.35,148.35,2606.0,142.7712,142.7712,142.5598,142.5598,2606.0
2022-11-28 12:30:00,148.42,148.65,148.4,148.54,2615.0,142.6271,142.8481,142.6079,142.7424,2615.0
2022-11-28 12:35:00,148.63,148.71,148.44,148.5,5040.0,142.8289,142.9058,142.6463,142.704,5040.0
2022-11-28 12:40:00,148.46,148.46,148.29,148.3,3063.0,142.6655,142.6655,142.5022,142.5118,3063.0
2022-11-28 12:45:00,148.37,148.47,148.33,148.36,4419.0,142.579,142.6751,142.5406,142.5694,4419.0
2022-11-28 12:50:00,148.24,148.27,147.88,147.88,2734.0,142.4541,142.483,142.1082,142.1082,2734.0
2022-11-28 12:55:00,148.02,148.08,147.94,147.94,3811.0,142.2427,142.3004,142.1658,142.1658,3811.0
2022-11-28 13:00:00,148.0,148.23,148.0,148.23,4762.0,142.2235,142.4445,142.2235,142.4445,4762.0
2022-11-28 13:05:00,148.32,148.34,148.16,148.17,3215.0,142.531,142.5502,142.3772,142.3869,3215.0
2022-11-28 13:10:00,148.24,148.24,147.92,147.92,3434.0,142.4541,142.4541,142.1466,142.1466,3434.0
2022-11-28 13:15:00,147.92,148.04,147.92,148.0,3806.0,142.1466,142.2619,142.1466,142.2235,3806.0
2022-11-28 13:20:00,147.95,148.08,147.76,147.77,5357.0,142.1754,142.3004,141.9929,142.0025,5357.0
2022-11-28 13:25:00,147.77,147.84,147.69,147.74,4654.0,142.0025,142.0697,141.9256,141.9736,4654.0
2022-11-28 13:30:00,147.74,147.82,147.66,147.66,1201.0,141.9736,142.0505,141.8968,141.8968,1201.0
2022-11-28 13:35:00,147.64,147.77,147.54,147.54,4873.0,141.8775,142.0025,141.7814,141.7814,4873.0
2022-11-28 13:40:00,147.59,147.59,147.1,147.24,8714.0,141.8295,141.8295,141.3586,141.4932,8714.0
2022-11-28 13:45:00,147.2,147.24,147.09,147.14,9664.0,141.4547,141.4932,141.349,141.3971,9664.0
2022-11-28 13:50:00,147.13,147.2,147.0,147.0,6594.0,141.3874,141.4547,141.2625,141.2625,6594.0
2022-11-28 13:55:00,147.06,147.07,146.71,146.78,17499.0,141.3202,141.3298,140.9838,141.0511,17499.0
2022-11-28 14:00:00,146.76,147.08,146.75,146.95,9798.0,141.0319,141.3394,141.0223,141.2145,9798.0
2022-11-28 14:05:00,146.95,147.0,146.87,146.95,7144.0,141.2145,141.2625,141.1376,141.2145,7144.0
2022-11-28 14:10:00,146.95,147.07,146.86,147.01,8968.0,141.2145,141.3298,141.128,141.2721,8968.0
2022-11-28 14:15:00,147.03,147.17,147.02,147.12,2989.0,141.2914,141.4259,141.2817,141.3778,2989.0
2022-11-28 14:20:00,147.12,147.14,147.0,147.14,4645.0,141.3778,141.3971,141.2625,141.3971,4645.0
2022-11-28 14:25:00,147.08,147.13,146.67,146.79,46393.0,141.3394,141.3874,140.9454,141.0607,46393.0
2022-11-28 14:30:00,146.78,147.0,146.68,146.91,9538.0,141.0511,141.2625,140.955,141.176,9538.0
2022-11-28 14:35:00,146.93,147.04,146.88,146.96,4880.0,141.1953,141.301,141.1472,141.2241,4880.0
2022-11-28 14:40:00,146.97,147.0,146.72,146.72,5398.0,141.2337,141.2625,140.9934,140.9934,5398.0
2022-11-28 14:45:00,146.74,146.74,146.64,146.68,4489.0,141.0127,141.0127,140.9166,140.955,4489.0
2022-11-28 14:50:00,146.66,146.74,146.6,146.72,5131.0,140.9358,141.0127,140.8781,140.9934,5131.0
2022-11-28 14:55:00,146.69,147.06,146.69,146.92,7986.0,140.9646,141.3202,140.9646,141.1856,7986.0
2022-11-28 15:00:00,146.94,146.97,146.78,146.82,9917.0,141.2049,141.2337,141.0511,141.0895,9917.0
2022-11-28 15:05:00,146.79,146.81,146.65,146.74,7528.0,141.0607,141.0799,140.9262,141.0127,7528.0
2022-11-28 15:10:00,146.72,147.0,146.72,146.94,8635.0,140.9934,141.2625,140.9934,141.2049,8635.0
2022-11-28 15:15:00,146.9,147.04,146.88,147.04,7164.0,141.1664,141.301,141.1472,141.301,7164.0
2022-11-28 15:20:00,146.97,147.05,146.89,146.92,7397.0,141.2337,141.3106,141.1568,141.1856,7397.0
2022-11-28 15:25:00,146.89,146.93,146.72,146.93,11247.0,141.1568,141.1953,140.9934,141.1953,11247.0
2022-11-28 15:30:00,146.93,146.97,146.82,146.93,9370.0,141.1953,141.2337,141.0895,141.1953,9370.0
2022-11-28 15:35:00,146.96,147.22,146.96,147.17,7984.0,141.2241,141.4739,141.2241,141.4259,7984.0
2022-11-28 15:40:00,147.17,147.36,147.14,147.31,14690.0,141.4259,141.6085,141.3971,141.5604,14690.0
2022-11-28 15:45:00,147.34,147.38,146.95,146.96,30214.0,141.5893,141.6277,141.2145,141.2241,30214.0
2022-11-28 15:50:00,146.95,147.42,146.95,147.21,36400.0,141.2145,141.6661,141.2145,141.4643,36400.0
2022-11-28 15:55:00,147.22,147.57,147.21,147.47,78022.0,141.4739,141.8103,141.4643,141.7142,78022.0
2022-11-29 09:30:00,149.7,151.0,149.3,149.6,31897.0,143.8571,145.1064,143.4728,143.761,31897.0
2022-11-29 09:35:00,149.45,150.2,149.43,149.65,6563.0,143.6169,144.3376,143.5977,143.8091,6563.0
2022-11-29 09:40:00,149.76,150.0,149.15,149.29,7240.0,143.9148,144.1454,143.3286,143.4631,7240.0
2022-11-29 09:45:00,148.9,149.54,148.71,148.88,11910.0,143.0884,143.7034,142.9058,143.0691,11910.0
2022-11-29 09:50:00,148.87,149.36,148.75,149.17,17144.0,143.0595,143.5304,142.9442,143.3478,17144.0
2022-11-29 09:55:00,149.17,149.17,148.52,148.59,11084.0,143.3478,143.3478,142.7232,142.7905,11084.0
2022-11-29 10:00:00,148.64,148.89,148.06,148.24,10449.0,142.8385,143.0788,142.2811,142.4541,10449.0
2022-11-29 10:05:00,148.22,148.73,148.0,148.56,13540.0,142.4349,142.925,142.2235,142.7616,13540.0
2022-11-29 10:10:00,148.6,148.83,148.4,148.46,5777.0,142.8001,143.0211,142.6079,142.6655,5777.0
2022-11-29 10:15:00,148.45,149.19,148.44,148.89,4119.0,142.6559,143.367,142.6463,143.0788,4119.0
2022-11-29 10:20:00,148.99,148.99,148.75,148.84,4210.0,143.1749,143.1749,142.9442,143.0307,4210.0
2022-11-29 10:25:00,148.99,149.56,148.7,149.22,4330.0,143.1749,143.7226,142.8962,143.3959,4330.0
2022-11-29 10:30:00,149.19,149.44,149.07,149.25,5435.0,143.367,143.6073,143.2517,143.4247,5435.0
2022-11-29 10:35:00,149.2,149.54,149.09,149.4,3386.0,143.3767,143.7034,143.2709,143.5688,3386.0
2022-11-29 10:40:00,149.4,149.47,149.27,149.28,3224.0,143.5688,143.6361,143.4439,143.4535,3224.0
2022-11-29 10:45:00,149.3,149.65,149.3,149.42,3962.0,143.4728,143.8091,143.4728,143.5881,3962.0
2022-11-29 10:50:00,149.49,149.49,149.01,149.03,4720.0,143.6553,143.6553,143.1941,143.2133,4720.0
2022-11-29 10:55:00,148.93,149.3,148.9,149.0,4624.0,143.1172,143.4728,143.0884,143.1845,4624.0
2022-11-29 11:00:00,149.1,149.22,148.72,148.78,4338.0,143.2806,143.3959,142.9154,142.973,4338.0
2022-11-29 11:05:00,148.84,148.93,148.46,148.46,3556.0,143.0307,143.1172,142.6655,142.6655,3556.0
2022-11-29 11:10:00,148.39,148.53,148.13,148.14,3124.0,142.5983,142.7328,142.3484,142.358,3124.0
2022-11-29 11:15:00,148.11,148.37,148.07,148.22,3470.0,142.3292,142.579,142.2908,142.4349,3470.0
2022-11-29 11:20:00,148.1,148.33,148.03,148.19,3839.0,142.3196,142.5406,142.2523,142.4061,3839.0
2022-11-29 11:25:00,148.18,148.28,148.11,148.19,3484.0,142.3965,142.4926,142.3292,142.4061,3484.0
2022-11-29 11:30:00,148.12,148.76,148.1,148.75,4823.0,142.3388,142.9538,142.3196,142.9442,4823.0
2022-11-29 11:35:00,148.65,148.8,148.53,148.66,2803.0,142.8481,142.9923,142.7328,142.8577,2803.0
2022-11-29 11:40:00,148.59,148.69,148.4,148.43,3890.0,142.7905,142.8866,142.6079,142.6367,3890.0
2022-11-29 11:45:00,148.39,148.65,148.33,148.57,4886.0,142.5983,142.8481,142.5406,142.7712,4886.0
2022-11-29 11:50:00,148.53,148.56,148.21,148.31,4776.0,142.7328,142.7616,142.4253,142.5214,4776.0
2022-11-29 11:55:00,148.31,148.44,148.23,148.44,4533.0,142.5214,142.6463,142.4445,142.6463,4533.0
2022-11-29 12:00:00,148.47,148.48,148.18,148.27,4650.0,142.6751,142.6848,142.3965,142.483,4650.0
2022-11-29 12:05:00,148.32,148.55,148.26,148.28,2815.0,142.531,142.752,142.4733,142.4926,2815.0
2022-11-29 12:10:00,148.27,148.36,148.25,148.34,2949.0,142.483,142.5694,142.4637,142.5502,2949.0
2022-11-29 12:15:00,148.36,148.36,147.97,148.08,5418.0,142.5694,142.5694,142.1947,142.3004,5418.0
2022-11-29 12:20:00,148.05,148.05,147.71,147.71,4159.0,142.2715,142.2715,141.9448,141.9448,4159.0
2022-11-29 12:25:00,147.68,147.95,147.67,147.84,4954.0,141.916,142.1754,141.9064,142.0697,4954.0
2022-11-29 12:30:00,147.87,148.06,147.8,148.05,4147.0,142.0986,142.2811,142.0313,142.2715,4147.0
2022-11-29 12:35:00,148.0,148.19,147.81,148.02,4700.0,142.2235,142.4061,142.0409,142.2427,4700.0
2022-11-29 12:40:00,148.06,148.15,148.02,148.07,3464.0,142.2811,142.3676,142.2427,142.2908,3464.0
2022-11-29 12:45:00,148.09,148.15,147.94,148.15,3944.0,142.31,142.3676,142.1658,142.3676,3944.0
2022-11-29 12:50:00,148.2,148.25,148.12,148.13,3746.0,142.4157,142.4637,142.3388,142.3484,3746.0
2022-11-29 12:55:00,148.09,148.19,148.01,148.15,4720.0,142.31,142.4061,142.2331,142.3676,4720.0
2022-11-29 13:00:00,148.11,148.23,148.08,148.17,3661.0,142.3292,142.4445,142.3004,142.3869,3661.0
2022-11-29 13:05:00,148.17,148.35,148.17,148.2,3849.0,142.3869,142.5598,142.3869,142.4157,3849.0
2022-11-29 13:10:00,148.2,148.2,148.01,148.2,4047.0,142.4157,142.4157,142.2331,142.4157,4047.0
2022-11-29 13:15:00,148.22,148.22,147.77,147.78,4483.0,142.4349,142.4349,142.0025,142.0121,4483.0
2022-11-29 13:20:00,147.74,147.96,147.73,147.96,3489.0,141.9736,142.1851,141.964,142.1851,3489.0
2022-11-29 13:25:00,147.93,147.95,147.74,147.84,5213.0,142.1562,142.1754,141.9736,142.0697,5213.0
2022-11-29 13:30:00,147.77,147.92,147.67,147.9,6001.0,142.0025,142.1466,141.9064,142.1274,6001.0
2022-11-29 13:35:00,147.83,147.9,147.76,147.79,2778.0,142.0601,142.1274,141.9929,142.0217,2778.0
2022-11-29 13:40:00,147.77,147.78,147.59,147.59,3019.0,142.0025,142.0121,141.8295,141.8295,3019.0
2022-11-29 13:45:00,147.64,147.69,147.56,147.59,3180.0,141.8775,141.9256,141.8007,141.8295,3180.0
2022-11-29 13:50:00,147.53,147.7,147.39,147.7,5043.0,141.7718,141.9352,141.6373,141.9352,5043.0
2022-11-29 13:55:00,147.67,147.69,147.55,147.55,3023.0,141.9064,141.9256,141.7911,141.7911,3023.0
2022-11-29 14:00:00,147.56,147.81,147.49,147.69,4718.0,141.8007,142.0409,141.7334,141.9256,4718.0
2022-11-29 14:05:00,147.77,147.81,147.68,147.78,6469.0,142.0025,142.0409,141.916,142.0121,6469.0
2022-11-29 14:10:00,147.73,147.81,147.56,147.67,4717.0,141.964,142.0409,141.8007,141.9064,4717.0
2022-11-29 14:15:00,147.65,147.65,147.52,147.61,6372.0,141.8872,141.8872,141.7622,141.8487,6372.0
2022-11-29 14:20:00,147.61,147.66,147.27,147.27,4889.0,141.8487,141.8968,141.522,141.522,4889.0
2022-11-29 14:25:00,147.27,147.35,147.05,147.06,8966.0,141.522,141.5989,141.3106,141.3202,8966.0
2022-11-29 14:30:00,147.0,147.02,146.75,146.91,7252.0,141.2625,141.2817,141.0223,141.176,7252.0
2022-11-29 14:35:00,146.99,147.02,146.69,146.69,3318.0,141.2529,141.2817,140.9646,140.9646,3318.0
2022-11-29 14:40:00,146.74,146.82,146.64,146.66,4545.0,141.0127,141.0895,140.9166,140.9358,4545.0
2022-11-29 14:45:00,146.65,146.73,146.63,146.65,3525.0,140.9262,141.0031,140.907,140.9262,3525.0
2022-11-29 14:50:00,146.67,146.86,146.65,146.82,3966.0,140.9454,141.128,140.9262,141.0895,3966.0
2022-11-29 14:55:00,146.82,147.17,146.78,147.14,4236.0,141.0895,141.4259,141.0511,141.3971,4236.0
2022-11-29 15:00:00,147.1,147.26,147.01,147.01,7067.0,141.3586,141.5124,141.2721,141.2721,7067.0
2022-11-29 15:05:00,147.03,147.18,147.01,147.14,4412.0,141.2914,141.4355,141.2721,141.3971,4412.0
2022-11-29 15:10:00,147.11,147.13,147.02,147.06,5883.0,141.3682,141.3874,141.2817,141.3202,5883.0
2022-11-29 15:15:00,147.01,147.1,146.95,146.98,4569.0,141.2721,141.3586,141.2145,141.2433,4569.0
2022-11-29 15:20:00,146.87,147.0,146.51,146.59,15518.0,141.1376,141.2625,140.7916,140.8685,15518.0
2022-11-29 15:25:00,146.56,146.61,146.36,146.49,14435.0,140.8397,140.8877,140.6475,140.7724,14435.0
2022-11-29 15:30:00,146.57,147.19,146.57,147.19,12876.0,140.8493,141.4451,140.8493,141.4451,12876.0
2022-11-29 15:35:00,147.22,147.25,146.76,146.76,13491.0,141.4739,141.5028,141.0319,141.0319,13491.0
2022-11-29 15:40:00,146.79,147.06,146.79,146.87,14514.0,141.0607,141.3202,141.0607,141.1376,14514.0
2022-11-29 15:45:00,146.86,146.97,146.58,146.86,16560.0,141.128,141.2337,140.8589,141.128,16560.0
2022-11-29 15:50:00,146.84,146.9,146.53,146.62,26718.0,141.1088,141.1664,140.8109,140.8974,26718.0
2022-11-29 15:55:00,146.63,147.11,146.61,146.87,85811.0,140.907,141.3682,140.8877,141.1376,85811.0
2022-11-30 09:30:00,147.78,148.3,146.96,147.22,37108.0,142.0121,142.5118,141.2241,141.4739,37108.0
2022-11-30 09:35:00,147.29,147.35,146.01,146.1,28008.0,141.5412,141.5989,140.3112,140.3976,28008.0
2022-11-30 09:40:00,146.15,147.27,146.11,146.93,24946.0,140.4457,141.522,140.4073,141.1953,24946.0
2022-11-30 09:45:00,146.93,146.96,145.45,145.62,14401.0,141.1953,141.2241,139.773,139.9364,14401.0
2022-11-30 09:50:00,145.45,145.75,145.03,145.32,10787.0,139.773,140.0613,139.3694,139.6481,10787.0
2022-11-30 09:55:00,145.36,145.96,145.14,145.79,14586.0,139.6865,140.2631,139.4751,140.0997,14586.0
2022-11-30 10:00:00,145.86,146.39,145.75,146.17,16424.0,140.167,140.6763,140.0613,140.4649,16424.0
2022-11-30 10:05:00,146.12,146.49,145.76,146.49,12303.0,140.4169,140.7724,140.0709,140.7724,12303.0
2022-11-30 10:10:00,146.36,146.37,146.05,146.05,1462.0,140.6475,140.6571,140.3496,140.3496,1462.0
2022-11-30 10:15:00,146.16,146.39,146.07,146.28,7716.0,140.4553,140.6763,140.3688,140.5706,7716.0
2022-11-30 10:20:00,146.39,146.4,146.2,146.4,2600.0,140.6763,140.6859,140.4937,140.6859,2600.0
2022-11-30 10:25:00,146.26,146.38,145.99,146.02,5677.0,140.5514,140.6667,140.2919,140.3208,5677.0
2022-11-30 10:30:00,146.24,146.58,146.22,146.57,5428.0,140.5322,140.8589,140.513,140.8493,5428.0
2022-11-30 10:35:00,146.6,146.69,146.18,146.3,10376.0,140.8781,140.9646,140.4745,140.5898,10376.0
2022-11-30 10:40:00,146.46,146.8,146.4,146.69,5481.0,140.7436,141.0703,140.6859,140.9646,5481.0
2022-11-30 10:45:00,146.68,146.83,146.47,146.47,7556.0,140.955,141.0992,140.7532,140.7532,7556.0
2022-11-30 10:50:00,146.47,146.47,146.14,146.24,9798.0,140.7532,140.7532,140.4361,140.5322,9798.0
2022-11-30 10:55:00,146.21,146.37,146.18,146.25,11295.0,140.5034,140.6571,140.4745,140.5418,11295.0
2022-11-30 11:00:00,146.26,146.26,145.91,146.04,7603.0,140.5514,140.5514,140.2151,140.34,7603.0
2022-11-30 11:05:00,146.02,146.24,146.02,146.09,4833.0,140.3208,140.5322,140.3208,140.388,4833.0
2022-11-30 11:10:00,146.03,146.44,146.03,146.4,11807.0,140.3304,140.7244,140.3304,140.6859,11807.0
2022-11-30 11:15:00,146.48,146.71,146.45,146.63,6520.0,140.7628,140.9838,140.734,140.907,6520.0
2022-11-30 11:20:00,146.6,146.94,146.57,146.94,2351.0,140.8781,141.2049,140.8493,141.2049,2351.0
2022-11-30 11:25:00,146.92,147.27,146.89,147.27,14823.0,141.1856,141.522,141.1568,141.522,14823.0
2022-11-30 11:30:00,147.3,147.3,147.12,147.16,9055.0,141.5508,141.5508,141.3778,141.4163,9055.0
2022-11-30 11:35:00,147.19,147.34,147.18,147.26,4938.0,141.4451,141.5893,141.4355,141.5124,4938.0
2022-11-30 11:40:00,147.3,147.3,146.93,146.93,8988.0,141.5508,141.5508,141.1953,141.1953,8988.0
2022-11-30 11:45:00,146.99,147.36,146.93,147.36,4255.0,141.2529,141.6085,141.1953,141.6085,4255.0
2022-11-30 11:50:00,147.33,147.37,147.08,147.18,6241.0,141.5796,141.6181,141.3394,141.4355,6241.0
2022-11-30 11:55:00,147.18,147.18,146.91,147.11,7299.0,141.4355,141.4355,141.176,141.3682,7299.0
2022-11-30 12:00:00,147.16,147.16,146.81,147.0,7531.0,141.4163,141.4163,141.0799,141.2625,7531.0
2022-11-30 12:05:00,146.77,146.77,146.37,146.42,3589.0,141.0415,141.0415,140.6571,140.7052,3589.0
2022-11-30 12:10:00,146.47,146.5,146.26,146.44,10053.0,140.7532,140.782,140.5514,140.7244,10053.0
2022-11-30 12:15:00,146.44,146.44,145.99,145.99,6420.0,140.7244,140.7244,140.2919,140.2919,6420.0
2022-11-30 12:20:00,145.99,146.13,145.86,146.05,4966.0,140.2919,140.4265,140.167,140.3496,4966.0
2022-11-30 12:25:00,146.04,146.37,146.04,146.35,9154.0,140.34,140.6571,140.34,140.6379,9154.0
2022-11-30 12:30:00,146.35,146.41,146.17,146.31,7741.0,140.6379,140.6955,140.4649,140.5995,7741.0
2022-11-30 12:35:00,146.34,146.38,146.12,146.22,7023.0,140.6283,140.6667,140.4169,140.513,7023.0
2022-11-30 12:40:00,146.25,146.3,146.14,146.16,4801.0,140.5418,140.5898,140.4361,140.4553,4801.0
2022-11-30 12:45:00,146.11,146.15,145.94,146.0,4521.0,140.4073,140.4457,140.2439,140.3016,4521.0
2022-11-30 12:50:00,145.97,146.01,145.82,145.88,5911.0,140.2727,140.3112,140.1286,140.1862,5911.0
2022-11-30 12:55:00,145.85,146.04,145.83,145.97,5344.0,140.1574,140.34,140.1382,140.2727,5344.0
2022-11-30 13:00:00,146.02,146.04,145.92,146.04,2115.0,140.3208,140.34,140.2247,140.34,2115.0
2022-11-30 13:05:00,146.02,146.09,145.88,146.0,4237.0,140.3208,140.388,140.1862,140.3016,4237.0
2022-11-30 13:10:00,146.03,146.03,145.84,145.9,6035.0,140.3304,140.3304,140.1478,140.2055,6035.0
2022-11-30 13:15:00,145.88,146.01,145.85,145.99,5163.0,140.1862,140.3112,140.1574,140.2919,5163.0
2022-11-30 13:20:00,145.96,146.16,145.91,146.16,14585.0,140.2631,140.4553,140.2151,140.4553,14585.0
2022-11-30 13:25:00,146.17,146.2,146.09,146.2,5848.0,140.4649,140.4937,140.388,140.4937,5848.0
2022-11-30 13:30:00,146.2,147.53,146.04,147.22,22157.0,140.4937,141.7718,140.34,141.4739,22157.0
2022-11-30 13:35:00,147.36,148.12,147.35,147.96,7360.0,141.6085,142.3388,141.5989,142.1851,7360.0
2022-11-30 13:40:00,147.97,148.22,147.81,148.08,24158.0,142.1947,142.4349,142.0409,142.3004,24158.0
2022-11-30 13:45:00,148.14,148.17,147.5,147.89,18020.0,142.358,142.3869,141.743,142.1178,18020.0
2022-11-30 13:50:00,147.94,147.94,147.71,147.92,4555.0,142.1658,142.1658,141.9448,142.1466,4555.0
2022-11-30 13:55:00,147.95,148.75,147.95,148.66,8460.0,142.1754,142.9442,142.1754,142.8577,8460.0
2022-11-30 14:00:00,148.64,148.86,148.38,148.46,15313.0,142.8385,143.0499,142.5887,142.6655,15313.0
2022-11-30 14:05:00,148.52,148.81,148.5,148.66,10147.0,142.7232,143.0019,142.704,142.8577,10147.0
2022-11-30 14:10:00,148.63,148.95,148.62,148.91,21163.0,142.8289,143.1364,142.8193,143.098,21163.0
2022-11-30 14:15:00,148.91,149.31,148.76,149.31,13670.0,143.098,143.4824,142.9538,143.4824,13670.0
2022-11-30 14:20:00,149.3,149.32,148.82,148.89,20829.0,143.4728,143.492,143.0115,143.0788,20829.0
2022-11-30 14:25:00,148.88,149.27,148.8,149.14,6686.0,143.0691,143.4439,142.9923,143.319,6686.0
2022-11-30 14:30:00,149.07,149.07,148.79,148.85,9451.0,143.2517,143.2517,142.9827,143.0403,9451.0
2022-11-30 14:35:00,148.87,149.01,148.64,148.75,5957.0,143.0595,143.1941,142.8385,142.9442,5957.0
2022-11-30 14:40:00,148.78,148.8,148.3,148.38,4866.0,142.973,142.9923,142.5118,142.5887,4866.0
2022-11-30 14:45:00,148.38,148.55,148.3,148.37,5520.0,142.5887,142.752,142.5118,142.579,5520.0
2022-11-30 14:50:00,148.39,148.76,148.35,148.61,4797.0,142.5983,142.9538,142.5598,142.8097,4797.0
2022-11-30 14:55:00,148.63,148.91,148.55,148.91,7385.0,142.8289,143.098,142.752,143.098,7385.0
2022-11-30 15:00:00,148.88,149.1,148.83,149.02,17004.0,143.0691,143.2806,143.0211,143.2037,17004.0
2022-11-30 15:05:00,148.98,149.1,148.82,148.97,12448.0,143.1652,143.2806,143.0115,143.1556,12448.0
2022-11-30 15:10:00,148.97,149.16,148.87,149.16,12120.0,143.1556,143.3382,143.0595,143.3382,12120.0
2022-11-30 15:15:00,149.12,149.35,149.01,149.19,11945.0,143.2998,143.5208,143.1941,143.367,11945.0
2022-11-30 15:20:00,149.14,149.36,149.12,149.36,10840.0,143.319,143.5304,143.2998,143.5304,10840.0
2022-11-30 15:25:00,149.36,149.43,149.26,149.31,9081.0,143.5304,143.5977,143.4343,143.4824,9081.0
2022-11-30 15:30:00,149.31,149.91,149.29,149.88,17933.0,143.4824,144.0589,143.4631,144.0301,17933.0
2022-11-30 15:35:00,149.91,150.17,149.61,149.65,24275.0,144.0589,144.3088,143.7707,143.8091,24275.0
2022-11-30 15:40:00,149.62,149.65,149.31,149.4,22485.0,143.7803,143.8091,143.4824,143.5688,22485.0
2022-11-30 15:45:00,149.41,149.62,149.16,149.28,26136.0,143.5785,143.7803,143.3382,143.4535,26136.0
2022-11-30 15:50:00,149.28,149.64,148.91,149.62,55325.0,143.4535,143.7995,143.098,143.7803,55325.0
2022-11-30 15:55:00,149.65,149.99,149.22,149.96,121268.0,143.8091,144.1358,143.3959,144.107,121268.0
2022-12-01 09:30:00,149.98,151.25,149.2,149.91,37578.0,144.1262,145.3466,143.3767,144.0589,37578.0
2022-12-01 09:35:00,149.86,150.42,149.55,149.56,9367.0,144.0109,144.549,143.713,143.7226,9367.0
2022-12-01 09:40:00,149.43,150.31,149.26,149.46,10977.0,143.5977,144.4433,143.4343,143.6265,10977.0
2022-12-01 09:45:00,149.46,150.2,149.44,150.14,19702.0,143.6265,144.3376,143.6073,144.28,19702.0
2022-12-01 09:50:00,150.14,150.77,150.14,150.61,17123.0,144.28,144.8854,144.28,144.7316,17123.0
2022-12-01 09:55:00,150.5,150.81,150.34,150.34,11403.0,144.6259,144.9238,144.4722,144.4722,11403.0
2022-12-01 10:00:00,150.53,150.99,150.3,150.78,8643.0,144.6547,145.0968,144.4337,144.895,8643.0
2022-12-01 10:05:00,150.74,150.86,150.35,150.36,8484.0,144.8565,144.9719,144.4818,144.4914,8484.0
2022-12-01 10:10:00,150.34,150.37,149.52,149.74,9342.0,144.4722,144.501,143.6842,143.8956,9342.0
2022-12-01 10:15:00,149.74,149.96,149.32,149.71,13736.0,143.8956,144.107,143.492,143.8667,13736.0
2022-12-01 10:20:00,149.72,149.84,149.61,149.81,6358.0,143.8764,143.9917,143.7707,143.9628,6358.0
2022-12-01 10:25:00,149.74,150.06,149.74,149.84,8144.0,143.8956,144.2031,143.8956,143.9917,8144.0
2022-12-01 10:30:00,149.93,150.15,149.64,150.0,8884.0,144.0782,144.2896,143.7995,144.1454,8884.0
2022-12-01 10:35:00,149.87,150.65,149.87,150.55,9843.0,144.0205,144.7701,144.0205,144.674,9843.0
2022-12-01 10:40:00,150.47,150.81,150.41,150.8,7188.0,144.5971,144.9238,144.5394,144.9142,7188.0
2022-12-01 10:45:00,150.81,151.57,150.8,151.55,7875.0,144.9238,145.6542,144.9142,145.6349,7875.0
2022-12-01 10:50:00,151.58,152.0,151.52,151.82,19285.0,145.6638,146.0674,145.6061,145.8944,19285.0
2022-12-01 10:55:00,151.68,151.81,151.15,151.15,4914.0,145.7599,145.8848,145.2505,145.2505,4914.0
2022-12-01 11:00:00,151.26,151.34,150.95,151.01,7695.0,145.3563,145.4331,145.0584,145.116,7695.0
2022-12-01 11:05:00,150.91,151.24,150.9,151.19,5325.0,145.0199,145.337,145.0103,145.289,5325.0
2022-12-01 11:10:00,151.18,151.37,151.02,151.05,7204.0,145.2794,145.462,145.1256,145.1544,7204.0
2022-12-01 11:15:00,151.08,151.2,150.75,150.92,6302.0,145.1833,145.2986,144.8662,145.0295,6302.0
2022-12-01 11:20:00,150.93,151.34,150.93,151.1,4851.0,145.0391,145.4331,145.0391,145.2025,4851.0
2022-12-01 11:25:00,151.01,151.13,150.92,151.08,6410.0,145.116,145.2313,145.0295,145.1833,6410.0
2022-12-01 11:30:00,151.03,151.06,150.74,150.81,6815.0,145.1352,145.1641,144.8565,144.9238,6815.0
2022-12-01 11:35:00,150.61,150.78,150.35,150.41,6805.0,144.7316,144.895,144.4818,144.5394,6805.0
2022-12-01 11:40:00,150.37,150.84,150.36,150.62,6553.0,144.501,144.9526,144.4914,144.7412,6553.0
2022-12-01 11:45:00,150.75,150.79,150.5,150.6,4532.0,144.8662,144.9046,144.6259,144.722,4532.0
2022-12-01 11:50:00,150.44,150.58,150.16,150.28,4423.0,144.5683,144.7028,144.2992,144.4145,4423.0
2022-12-01 11:55:00,150.32,150.59,150.17,150.53,10563.0,144.4529,144.7124,144.3088,144.6547,10563.0
2022-12-01 12:00:00,150.57,150.59,149.82,149.91,4638.0,144.6932,144.7124,143.9725,144.0589,4638.0
2022-12-01 12:05:00,149.96,150.24,149.85,150.21,6176.0,144.107,144.3761,144.0013,144.3472,6176.0
2022-12-01 12:10:00,150.22,150.4,150.2,150.29,1824.0,144.3568,144.5298,144.3376,144.4241,1824.0
2022-12-01 12:15:00,150.13,150.34,150.13,150.16,3659.0,144.2704,144.4722,144.2704,144.2992,3659.0
2022-12-01 12:20:00,150.28,150.52,150.27,150.51,3900.0,144.4145,144.6451,144.4049,144.6355,3900.0
2022-12-01 12:25:00,150.55,151.06,150.52,151.05,9718.0,144.674,145.1641,144.6451,145.1544,9718.0
2022-12-01 12:30:00,151.15,151.4,151.12,151.3,6630.0,145.2505,145.4908,145.2217,145.3947,6630.0
2022-12-01 12:35:00,151.33,151.41,151.23,151.38,8478.0,145.4235,145.5004,145.3274,145.4716,8478.0
2022-12-01 12:40:00,151.37,151.41,151.25,151.3,6753.0,145.462,145.5004,145.3466,145.3947,6753.0
2022-12-01 12:45:00,151.42,151.6,151.33,151.58,4114.0,145.51,145.683,145.4235,145.6638,4114.0
2022-12-01 12:50:00,151.51,151.66,151.28,151.29,7183.0,145.5965,145.7406,145.3755,145.3851,7183.0
2022-12-01 12:55:00,151.34,151.52,151.34,151.39,5822.0,145.4331,145.6061,145.4331,145.4812,5822.0
2022-12-01 13:00:00,151.37,151.4,151.19,151.24,4468.0,145.462,145.4908,145.289,145.337,4468.0
2022-12-01 13:05:00,151.19,151.42,151.14,151.15,2670.0,145.289,145.51,145.2409,145.2505,2670.0
2022-12-01 13:10:00,151.18,151.2,150.68,150.71,4570.0,145.2794,145.2986,144.7989,144.8277,4570.0
2022-12-01 13:15:00,150.76,150.77,150.27,150.33,5066.0,144.8758,144.8854,144.4049,144.4625,5066.0
2022-12-01 13:20:00,150.36,150.38,150.26,150.32,1750.0,144.4914,144.5106,144.3953,144.4529,1750.0
2022-12-01 13:25:00,150.31,150.39,150.06,150.13,2791.0,144.4433,144.5202,144.2031,144.2704,2791.0
2022-12-01 13:30:00,150.12,150.21,149.98,150.05,4607.0,144.2607,144.3472,144.1262,144.1935,4607.0
2022-12-01 13:35:00,150.09,150.29,150.05,150.09,4350.0,144.2319,144.4241,144.1935,144.2319,4350.0
2022-12-01 13:40:00,150.08,150.49,150.07,150.44,17279.0,144.2223,144.6163,144.2127,144.5683,17279.0
2022-12-01 13:45:00,150.41,150.51,150.27,150.28,5926.0,144.5394,144.6355,144.4049,144.4145,5926.0
2022-12-01 13:50:00,150.23,150.32,150.2,150.27,10923.0,144.3665,144.4529,144.3376,144.4049,10923.0
2022-12-01 13:55:00,150.31,150.33,150.21,150.22,2305.0,144.4433,144.4625,144.3472,144.3568,2305.0
2022-12-01 14:00:00,150.22,150.29,149.58,149.65,5669.0,144.3568,144.4241,143.7418,143.8091,5669.0
2022-12-01 14:05:00,149.65,149.96,149.65,149.8,6247.0,143.8091,144.107,143.8091,143.9532,6247.0
2022-12-01 14:10:00,149.76,149.94,149.75,149.94,5512.0,143.9148,144.0878,143.9052,144.0878,5512.0
2022-12-01 14:15:00,149.9,150.29,149.89,150.25,8526.0,144.0493,144.4241,144.0397,144.3857,8526.0
2022-12-01 14:20:00,150.21,150.22,149.87,149.95,3428.0,144.3472,144.3568,144.0205,144.0974,3428.0
2022-12-01 14:25:00,149.93,150.11,149.74,149.74,4069.0,144.0782,144.2511,143.8956,143.8956,4069.0
2022-12-01 14:30:00,149.72,149.85,149.71,149.85,9830.0,143.8764,144.0013,143.8667,144.0013,9830.0
2022-12-01 14:35:00,149.82,149.97,149.82,149.83,4536.0,143.9725,144.1166,143.9725,143.9821,4536.0
2022-12-01 14:40:00,149.83,150.17,149.83,150.03,6572.0,143.9821,144.3088,143.9821,144.1743,6572.0
2022-12-01 14:45:00,149.96,150.0,149.84,149.97,17036.0,144.107,144.1454,143.9917,144.1166,17036.0
2022-12-01 14:50:00,149.94,150.13,149.87,149.87,14528.0,144.0878,144.2704,144.0205,144.0205,14528.0
2022-12-01 14:55:00,149.89,149.89,149.6,149.67,4096.0,144.0397,144.0397,143.761,143.8283,4096.0
2022-12-01 15:00:00,149.67,149.84,149.58,149.84,11030.0,143.8283,143.9917,143.7418,143.9917,11030.0
2022-12-01 15:05:00,149.78,149.92,149.76,149.88,8635.0,143.934,144.0686,143.9148,144.0301,8635.0
2022-12-01 15:10:00,149.76,149.83,149.52,149.52,6092.0,143.9148,143.9821,143.6842,143.6842,6092.0
2022-12-01 15:15:00,149.52,149.61,149.43,149.56,15939.0,143.6842,143.7707,143.5977,143.7226,15939.0
2022-12-01 15:20:00,149.59,149.72,149.48,149.59,11107.0,143.7514,143.8764,143.6457,143.7514,11107.0
2022-12-01 15:25:00,149.61,149.72,149.57,149.62,6404.0,143.7707,143.8764,143.7322,143.7803,6404.0
2022-12-01 15:30:00,149.67,149.71,149.56,149.69,12940.0,143.8283,143.8667,143.7226,143.8475,12940.0
2022-12-01 15:35:00,149.66,149.87,149.63,149.87,9566.0,143.8187,144.0205,143.7899,144.0205,9566.0
2022-12-01 15:40:00,149.86,149.88,149.73,149.86,13203.0,144.0109,144.0301,143.886,144.0109,13203.0
2022-12-01 15:45:00,149.86,149.99,149.42,149.47,23293.0,144.0109,144.1358,143.5881,143.6361,23293.0
2022-12-01 15:50:00,149.47,149.76,149.39,149.43,23044.0,143.6361,143.9148,143.5592,143.5977,23044.0
2022-12-01 15:55:00,149.39,149.4,149.06,149.21,83284.0,143.5592,143.5688,143.2421,143.3863,83284.0
2022-12-02 09:30:00,147.47,149.9,147.23,149.8,39239.0,141.7142,144.0493,141.4835,143.9532,39239.0
2022-12-02 09:35:00,149.81,149.95,149.33,149.34,10705.0,143.9628,144.0974,143.5016,143.5112,10705.0
2022-12-02 09:40:00,149.21,149.24,148.68,149.06,7455.0,143.3863,143.4151,142.877,143.2421,7455.0
2022-12-02 09:45:00,148.99,149.45,148.86,149.43,8486.0,143.1749,143.6169,143.0499,143.5977,8486.0
2022-12-02 09:50:00,149.43,149.93,149.0,149.93,6785.0,143.5977,144.0782,143.1845,144.0782,6785.0
2022-12-02 09:55:00,149.89,150.48,149.76,150.47,9142.0,144.0397,144.6067,143.9148,144.5971,9142.0
2022-12-02 10:00:00,150.4,150.59,149.94,149.97,14179.0,144.5298,144.7124,144.0878,144.1166,14179.0
2022-12-02 10:05:00,149.9,150.3,149.77,150.19,10657.0,144.0493,144.4337,143.9244,144.328,10657.0
2022-12-02 10:10:00,150.27,151.0,150.02,151.0,11688.0,144.4049,145.1064,144.1646,145.1064,11688.0
2022-12-02 10:15:00,151.04,151.04,150.71,150.95,7345.0,145.1448,145.1448,144.8277,145.0584,7345.0
2022-12-02 10:20:00,150.87,151.18,150.66,151.18,5506.0,144.9815,145.2794,144.7797,145.2794,5506.0
2022-12-02 10:25:00,151.14,151.37,151.03,151.22,6215.0,145.2409,145.462,145.1352,145.3178,6215.0
2022-12-02 10:30:00,151.11,151.41,150.98,151.4,7062.0,145.2121,145.5004,145.0872,145.4908,7062.0
2022-12-02 10:35:00,151.36,151.36,150.69,150.82,5452.0,145.4523,145.4523,144.8085,144.9334,5452.0
2022-12-02 10:40:00,150.75,151.0,150.59,150.98,2577.0,144.8662,145.1064,144.7124,145.0872,2577.0
2022-12-02 10:45:00,150.99,151.07,150.72,150.74,9956.0,145.0968,145.1737,144.8373,144.8565,9956.0
2022-12-02 10:50:00,150.68,151.01,150.44,150.96,4072.0,144.7989,145.116,144.5683,145.068,4072.0
2022-12-02 10:55:00,150.94,151.11,150.8,151.11,3235.0,145.0487,145.2121,144.9142,145.2121,3235.0
2022-12-02 11:00:00,151.01,151.08,150.68,150.68,3873.0,145.116,145.1833,144.7989,144.7989,3873.0
2022-12-02 11:05:00,150.68,151.16,150.68,150.98,15722.0,144.7989,145.2602,144.7989,145.0872,15722.0
2022-12-02 11:10:00,151.13,151.16,150.91,151.06,3076.0,145.2313,145.2602,145.0199,145.1641,3076.0
2022-12-02 11:15:00,150.94,151.03,150.76,150.81,6811.0,145.0487,145.1352,144.8758,144.9238,6811.0
2022-12-02 11:20:00,150.83,150.95,150.69,150.94,4646.0,144.943,145.0584,144.8085,145.0487,4646.0
2022-12-02 11:25:00,150.94,151.64,150.94,151.56,7299.0,145.0487,145.7214,145.0487,145.6445,7299.0
2022-12-02 11:30:00,151.69,152.04,151.69,152.03,8018.0,145.7695,146.1058,145.7695,146.0962,8018.0
2022-12-02 11:35:00,152.08,152.69,151.97,152.38,8777.0,146.1442,146.7304,146.0385,146.4325,8777.0
2022-12-02 11:40:00,152.5,152.59,152.36,152.4,4229.0,146.5479,146.6343,146.4133,146.4518,4229.0
2022-12-02 11:45:00,152.39,152.47,152.05,152.05,10135.0,146.4421,146.519,146.1154,146.1154,10135.0
2022-12-02 11:50:00,152.1,152.31,152.03,152.26,5469.0,146.1635,146.3653,146.0962,146.3172,5469.0
2022-12-02 11:55:00,152.33,152.46,152.32,152.32,3898.0,146.3845,146.5094,146.3749,146.3749,3898.0
2022-12-02 12:00:00,152.32,152.38,152.28,152.33,2156.0,146.3749,146.4325,146.3364,146.3845,2156.0
2022-12-02 12:05:00,152.27,152.76,152.2,152.65,15796.0,146.3268,146.7977,146.2596,146.692,15796.0
2022-12-02 12:10:00,152.59,152.8,152.56,152.77,3320.0,146.6343,146.8361,146.6055,146.8073,3320.0
2022-12-02 12:15:00,152.77,152.83,152.5,152.78,6721.0,146.8073,146.865,146.5479,146.8169,6721.0
2022-12-02 12:20:00,152.63,152.76,152.42,152.42,4589.0,146.6728,146.7977,146.471,146.471,4589.0
2022-12-02 12:25:00,152.48,152.59,152.31,152.44,8407.0,146.5286,146.6343,146.3653,146.4902,8407.0
2022-12-02 12:30:00,152.43,152.74,152.43,152.73,2034.0,146.4806,146.7785,146.4806,146.7689,2034.0
2022-12-02 12:35:00,152.79,152.79,152.42,152.48,6887.0,146.8265,146.8265,146.471,146.5286,6887.0
2022-12-02 12:40:00,152.48,153.14,152.45,153.01,12542.0,146.5286,147.1629,146.4998,147.0379,12542.0
2022-12-02 12:45:00,153.01,153.24,152.99,153.0,8798.0,147.0379,147.259,147.0187,147.0283,8798.0
2022-12-02 12:50:00,153.05,153.08,152.65,152.8,3728.0,147.0764,147.1052,146.692,146.8361,3728.0
2022-12-02 12:55:00,152.74,152.89,152.49,152.49,4091.0,146.7785,146.9226,146.5382,146.5382,4091.0
2022-12-02 13:00:00,152.52,152.99,152.43,152.76,6280.0,146.5671,147.0187,146.4806,146.7977,6280.0
2022-12-02 13:05:00,152.62,152.62,152.26,152.42,7548.0,146.6632,146.6632,146.3172,146.471,7548.0
2022-12-02 13:10:00,152.42,152.78,152.27,152.77,11263.0,146.471,146.8169,146.3268,146.8073,11263.0
2022-12-02 13:15:00,152.77,152.92,152.69,152.69,4432.0,146.8073,146.9515,146.7304,146.7304,4432.0
2022-12-02 13:20:00,152.63,152.72,152.25,152.25,3993.0,146.6728,146.7593,146.3076,146.3076,3993.0
2022-12-02 13:25:00,152.38,152.68,152.32,152.59,5563.0,146.4325,146.7208,146.3749,146.6343,5563.0
2022-12-02 13:30:00,152.58,152.64,152.47,152.48,1977.0,146.6247,146.6824,146.519,146.5286,1977.0
2022-12-02 13:35:00,152.5,152.5,152.37,152.49,2082.0,146.5479,146.5479,146.4229,146.5382,2082.0
2022-12-02 13:40:00,152.5,152.64,152.44,152.53,6048.0,146.5479,146.6824,146.4902,146.5767,6048.0
2022-12-02 13:45:00,152.45,152.59,152.36,152.4,5700.0,146.4998,146.6343,146.4133,146.4518,5700.0
2022-12-02 13:50:00,152.29,152.35,152.12,152.19,7938.0,146.3461,146.4037,146.1827,146.25,7938.0
2022-12-02 13:55:00,152.21,152.25,152.14,152.22,4105.0,146.2692,146.3076,146.2019,146.2788,4105.0
2022-12-02 14:00:00,152.21,152.45,152.2,152.45,2861.0,146.2692,146.4998,146.2596,146.4998,2861.0
2022-12-02 14:05:00,152.48,152.5,152.25,152.25,3610.0,146.5286,146.5479,146.3076,146.3076,3610.0
2022-12-02 14:10:00,152.2,152.23,152.0,152.17,5146.0,146.2596,146.2884,146.0674,146.2307,5146.0
2022-12-02 14:15:00,152.22,152.28,152.15,152.22,5155.0,146.2788,146.3364,146.2115,146.2788,5155.0
2022-12-02 14:20:00,152.22,152.24,151.85,151.92,5311.0,146.2788,146.298,145.9232,145.9905,5311.0
2022-12-02 14:25:00,151.85,151.93,151.72,151.9,4414.0,145.9232,146.0001,145.7983,145.9713,4414.0
2022-12-02 14:30:00,151.93,151.93,151.6,151.76,14469.0,146.0001,146.0001,145.683,145.8367,14469.0
2022-12-02 14:35:00,151.6,151.66,151.52,151.64,5490.0,145.683,145.7406,145.6061,145.7214,5490.0
2022-12-02 14:40:00,151.67,151.69,151.53,151.57,3693.0,145.7502,145.7695,145.6157,145.6542,3693.0
2022-12-02 14:45:00,151.59,151.66,151.44,151.63,9710.0,145.6734,145.7406,145.5292,145.7118,9710.0
2022-12-02 14:50:00,151.67,151.93,151.64,151.92,10873.0,145.7502,146.0001,145.7214,145.9905,10873.0
2022-12-02 14:55:00,152.02,152.33,152.02,152.33,6872.0,146.0866,146.3845,146.0866,146.3845,6872.0
2022-12-02 15:00:00,152.35,152.68,152.35,152.67,12290.0,146.4037,146.7208,146.4037,146.7112,12290.0
2022-12-02 15:05:00,152.66,152.71,152.39,152.67,21040.0,146.7016,146.7497,146.4421,146.7112,21040.0
2022-12-02 15:10:00,152.68,152.72,152.51,152.69,15135.0,146.7208,146.7593,146.5575,146.7304,15135.0
2022-12-02 15:15:00,152.7,152.88,152.59,152.82,22378.0,146.74,146.913,146.6343,146.8554,22378.0
2022-12-02 15:20:00,152.87,152.94,152.64,152.72,20072.0,146.9034,146.9707,146.6824,146.7593,20072.0
2022-12-02 15:25:00,152.73,153.02,152.64,153.02,14817.0,146.7689,147.0476,146.6824,147.0476,14817.0
2022-12-02 15:30:00,153.03,153.59,152.99,153.48,36792.0,147.0572,147.5953,147.0187,147.4896,36792.0
2022-12-02 15:35:00,153.48,153.63,153.27,153.56,25641.0,147.4896,147.6337,147.2878,147.5665,25641.0
2022-12-02 15:40:00,153.57,153.61,153.2,153.34,57800.0,147.5761,147.6145,147.2205,147.3551,57800.0
2022-12-02 15:45:00,153.37,153.37,153.17,153.22,48581.0,147.3839,147.3839,147.1917,147.2398,48581.0
2022-12-02 15:50:00,153.24,153.38,153.2,153.23,70153.0,147.259,147.3935,147.2205,147.2494,70153.0
2022-12-02 15:55:00,153.23,154.37,153.21,154.09,270277.0,147.2494,148.3449,147.2301,148.0758,270277.0
2022-12-05 09:30:00,153.57,153.99,152.9,153.98,30940.0,147.5761,147.9797,146.9322,147.9701,30940.0
2022-12-05 09:35:00,153.51,154.9,153.51,154.72,27667.0,147.5184,148.8542,147.5184,148.6812,27667.0
2022-12-05 09:40:00,154.76,154.91,153.79,153.93,23684.0,148.7196,148.8638,147.7875,147.922,23684.0
2022-12-05 09:45:00,154.08,154.11,153.11,153.14,13458.0,148.0662,148.095,147.134,147.1629,13458.0
2022-12-05 09:50:00,153.13,153.13,151.84,152.21,11325.0,147.1533,147.1533,145.9136,146.2692,11325.0
2022-12-05 09:55:00,152.28,152.36,151.76,151.81,12270.0,146.3364,146.4133,145.8367,145.8848,12270.0
2022-12-05 10:00:00,151.66,151.67,151.03,151.35,12080.0,145.7406,145.7502,145.1352,145.4427,12080.0
2022-12-05 10:05:00,151.28,151.46,151.06,151.26,17049.0,145.3755,145.5484,145.1641,145.3563,17049.0
2022-12-05 10:10:00,151.28,151.99,151.13,151.61,20250.0,145.3755,146.0578,145.2313,145.6926,20250.0
2022-12-05 10:15:00,151.56,151.95,151.55,151.94,8880.0,145.6445,146.0193,145.6349,146.0097,8880.0
2022-12-05 10:20:00,151.94,151.94,151.58,151.85,9162.0,146.0097,146.0097,145.6638,145.9232,9162.0
2022-12-05 10:25:00,151.85,152.42,151.61,151.61,8847.0,145.9232,146.471,145.6926,145.6926,8847.0
2022-12-05 10:30:00,151.58,151.74,151.21,151.28,5928.0,145.6638,145.8175,145.3082,145.3755,5928.0
2022-12-05 10:35:00,151.28,151.69,151.12,151.67,18443.0,145.3755,145.7695,145.2217,145.7502,18443.0
2022-12-05 10:40:00,151.72,151.83,151.4,151.4,11178.0,145.7983,145.904,145.4908,145.4908,11178.0
2022-12-05 10:45:00,151.45,151.52,151.21,151.46,15473.0,145.5388,145.6061,145.3082,145.5484,15473.0
2022-12-05 10:50:00,151.43,151.62,151.19,151.19,8478.0,145.5196,145.7022,145.289,145.289,8478.0
2022-12-05 10:55:00,151.19,151.49,151.05,151.05,3657.0,145.289,145.5773,145.1544,145.1544,3657.0
2022-12-05 11:00:00,151.11,151.3,150.84,150.93,7859.0,145.2121,145.3947,144.9526,145.0391,7859.0
2022-12-05 11:05:00,151.06,151.06,150.61,150.72,5811.0,145.1641,145.1641,144.7316,144.8373,5811.0
2022-12-05 11:10:00,150.77,150.89,150.52,150.61,5549.0,144.8854,145.0007,144.6451,144.7316,5549.0
2022-12-05 11:15:00,150.69,150.73,149.89,150.1,8065.0,144.8085,144.8469,144.0397,144.2415,8065.0
2022-12-05 11:20:00,149.97,150.03,149.71,149.9,9288.0,144.1166,144.1743,143.8667,144.0493,9288.0
2022-12-05 11:25:00,149.81,150.17,149.81,150.06,10824.0,143.9628,144.3088,143.9628,144.2031,10824.0
2022-12-05 11:30:00,150.17,150.38,150.01,150.38,10883.0,144.3088,144.5106,144.155,144.5106,10883.0
2022-12-05 11:35:00,150.34,150.66,150.11,150.61,11178.0,144.4722,144.7797,144.2511,144.7316,11178.0
2022-12-05 11:40:00,150.63,151.01,150.63,150.81,10637.0,144.7508,145.116,144.7508,144.9238,10637.0
2022-12-05 11:45:00,150.78,150.96,150.71,150.9,10392.0,144.895,145.068,144.8277,145.0103,10392.0
2022-12-05 11:50:00,150.82,150.98,150.67,150.86,7270.0,144.9334,145.0872,144.7893,144.9719,7270.0
2022-12-05 11:55:00,150.78,150.78,150.29,150.36,14053.0,144.895,144.895,144.4241,144.4914,14053.0
2022-12-05 12:00:00,150.35,150.52,150.0,150.48,16946.0,144.4818,144.6451,144.1454,144.6067,16946.0
2022-12-05 12:05:00,150.55,150.95,150.55,150.92,4782.0,144.674,145.0584,144.674,145.0295,4782.0
2022-12-05 12:10:00,150.89,151.26,150.82,151.08,4280.0,145.0007,145.3563,144.9334,145.1833,4280.0
2022-12-05 12:15:00,151.05,151.34,151.02,151.22,10451.0,145.1544,145.4331,145.1256,145.3178,10451.0
2022-12-05 12:20:00,151.32,151.33,151.1,151.2,4919.0,145.4139,145.4235,145.2025,145.2986,4919.0
2022-12-05 12:25:00,151.18,151.27,150.86,150.96,7517.0,145.2794,145.3659,144.9719,145.068,7517.0
2022-12-05 12:30:00,150.85,151.06,150.77,150.78,8427.0,144.9623,145.1641,144.8854,144.895,8427.0
2022-12-05 12:35:00,150.82,151.1,150.82,151.03,4815.0,144.9334,145.2025,144.9334,145.1352,4815.0
2022-12-05 12:40:00,151.06,151.43,151.06,151.43,3955.0,145.1641,145.5196,145.1641,145.5196,3955.0
2022-12-05 12:45:00,151.45,152.06,151.45,151.94,17981.0,145.5388,146.125,145.5388,146.0097,17981.0
2022-12-05 12:50:00,151.91,152.11,151.74,151.74,12134.0,145.9809,146.1731,145.8175,145.8175,12134.0
2022-12-05 12:55:00,151.77,151.87,151.59,151.59,8561.0,145.8463,145.9424,145.6734,145.6734,8561.0
2022-12-05 13:00:00,151.52,151.81,151.52,151.69,7253.0,145.6061,145.8848,145.6061,145.7695,7253.0
2022-12-05 13:05:00,151.69,151.77,151.5,151.52,8005.0,145.7695,145.8463,145.5869,145.6061,8005.0
2022-12-05 13:10:00,151.5,151.63,151.34,151.44,6566.0,145.5869,145.7118,145.4331,145.5292,6566.0
2022-12-05 13:15:00,151.39,151.55,151.11,151.11,10071.0,145.4812,145.6349,145.2121,145.2121,10071.0
2022-12-05 13:20:00,151.08,151.25,150.87,150.9,16422.0,145.1833,145.3466,144.9815,145.0103,16422.0
2022-12-05 13:25:00,150.87,151.22,150.86,151.22,5541.0,144.9815,145.3178,144.9719,145.3178,5541.0
2022-12-05 13:30:00,151.21,151.4,151.11,151.38,7331.0,145.3082,145.4908,145.2121,145.4716,7331.0
2022-12-05 13:35:00,151.37,151.4,151.04,151.34,12596.0,145.462,145.4908,145.1448,145.4331,12596.0
2022-12-05 13:40:00,151.41,151.52,151.26,151.44,6098.0,145.5004,145.6061,145.3563,145.5292,6098.0
2022-12-05 13:45:00,151.36,151.62,151.35,151.59,4828.0,145.4523,145.7022,145.4427,145.6734,4828.0
2022-12-05 13:50:00,151.62,151.7,151.49,151.59,4969.0,145.7022,145.7791,145.5773,145.6734,4969.0
2022-12-05 13:55:00,151.6,151.61,151.32,151.43,7370.0,145.683,145.6926,145.4139,145.5196,7370.0
2022-12-05 14:00:00,151.44,151.59,151.23,151.23,8678.0,145.5292,145.6734,145.3274,145.3274,8678.0
2022-12-05 14:05:00,151.24,151.3,150.92,150.92,3371.0,145.337,145.3947,145.0295,145.0295,3371.0
2022-12-05 14:10:00,150.91,151.1,150.91,151.02,4049.0,145.0199,145.2025,145.0199,145.1256,4049.0
2022-12-05 14:15:00,151.01,151.14,150.65,150.65,6406.0,145.116,145.2409,144.7701,144.7701,6406.0
2022-12-05 14:20:00,150.62,150.62,150.33,150.36,3793.0,144.7412,144.7412,144.4625,144.4914,3793.0
2022-12-05 14:25:00,150.33,150.39,150.07,150.2,5212.0,144.4625,144.5202,144.2127,144.3376,5212.0
2022-12-05 14:30:00,150.14,150.37,150.12,150.36,3760.0,144.28,144.501,144.2607,144.4914,3760.0
2022-12-05 14:35:00,150.32,150.45,150.2,150.45,10650.0,144.4529,144.5779,144.3376,144.5779,10650.0
2022-12-05 14:40:00,150.35,150.49,150.21,150.38,8434.0,144.4818,144.6163,144.3472,144.5106,8434.0
2022-12-05 14:45:00,150.37,150.41,150.26,150.38,13902.0,144.501,144.5394,144.3953,144.5106,13902.0
2022-12-05 14:50:00,150.41,150.65,150.39,150.65,7076.0,144.5394,144.7701,144.5202,144.7701,7076.0
2022-12-05 14:55:00,150.69,150.8,150.51,150.77,14451.0,144.8085,144.9142,144.6355,144.8854,14451.0
2022-12-05 15:00:00,150.78,151.11,150.78,151.11,4167.0,144.895,145.2121,144.895,145.2121,4167.0
2022-12-05 15:05:00,151.11,151.3,150.98,151.19,4610.0,145.2121,145.3947,145.0872,145.289,4610.0
2022-12-05 15:10:00,151.15,151.57,151.06,151.55,11312.0,145.2505,145.6542,145.1641,145.6349,11312.0
2022-12-05 15:15:00,151.53,151.53,151.26,151.29,7359.0,145.6157,145.6157,145.3563,145.3851,7359.0
2022-12-05 15:20:00,151.27,151.38,151.19,151.35,7974.0,145.3659,145.4716,145.289,145.4427,7974.0
2022-12-05 15:25:00,151.35,151.36,150.81,150.84,8173.0,145.4427,145.4523,144.9238,144.9526,8173.0
2022-12-05 15:30:00,150.84,151.19,150.73,151.09,11094.0,144.9526,145.289,144.8469,145.1929,11094.0
2022-12-05 15:35:00,151.1,151.29,151.06,151.06,15502.0,145.2025,145.3851,145.1641,145.1641,15502.0
2022-12-05 15:40:00,151.02,151.06,150.81,151.04,16516.0,145.1256,145.1641,144.9238,145.1448,16516.0
2022-12-05 15:45:00,151.02,151.09,150.88,150.91,20868.0,145.1256,145.1929,144.9911,145.0199,20868.0
2022-12-05 15:50:00,150.9,150.93,150.62,150.73,38535.0,145.0103,145.0391,144.7412,144.8469,38535.0
2022-12-05 15:55:00,150.76,151.07,150.6,150.97,91749.0,144.8758,145.1737,144.722,145.0776,91749.0
2022-12-06 09:30:00,152.76,152.76,151.56,152.19,45476.0,146.7977,146.7977,145.6445,146.25,45476.0
2022-12-06 09:35:00,152.16,153.19,152.14,153.19,13651.0,146.2211,147.2109,146.2019,147.2109,13651.0
2022-12-06 09:40:00,152.92,153.19,151.82,152.06,13828.0,146.9515,147.2109,145.8944,146.125,13828.0
2022-12-06 09:45:00,152.07,153.72,152.04,153.66,36625.0,146.1346,147.7202,146.1058,147.6626,36625.0
2022-12-06 09:50:00,153.73,154.22,153.45,153.65,11666.0,147.7298,148.2007,147.4608,147.653,11666.0
2022-12-06 09:55:00,153.72,153.84,153.12,153.15,8311.0,147.7202,147.8356,147.1437,147.1725,8311.0
2022-12-06 10:00:00,153.33,153.68,152.75,152.78,10312.0,147.3455,147.6818,146.7881,146.8169,10312.0
2022-12-06 10:05:00,152.72,153.52,152.72,153.47,12093.0,146.7593,147.528,146.7593,147.48,12093.0
2022-12-06 10:10:00,153.43,153.77,153.17,153.6,15644.0,147.4416,147.7683,147.1917,147.6049,15644.0
2022-12-06 10:15:00,153.66,154.02,153.54,153.65,8037.0,147.6626,148.0085,147.5473,147.653,8037.0
2022-12-06 10:20:00,153.68,153.94,153.51,153.64,36809.0,147.6818,147.9316,147.5184,147.6434,36809.0
2022-12-06 10:25:00,153.65,153.95,152.67,152.67,9263.0,147.653,147.9413,146.7112,146.7112,9263.0
2022-12-06 10:30:00,152.71,152.71,152.22,152.44,4978.0,146.7497,146.7497,146.2788,146.4902,4978.0
2022-12-06 10:35:00,152.35,152.87,152.21,152.21,21486.0,146.4037,146.9034,146.2692,146.2692,21486.0
2022-12-06 10:40:00,152.26,152.57,151.91,152.56,3775.0,146.3172,146.6151,145.9809,146.6055,3775.0
2022-12-06 10:45:00,152.54,152.73,152.46,152.52,4116.0,146.5863,146.7689,146.5094,146.5671,4116.0
2022-12-06 10:50:00,152.66,152.73,152.41,152.49,9168.0,146.7016,146.7689,146.4614,146.5382,9168.0
2022-12-06 10:55:00,152.52,152.8,152.52,152.69,2967.0,146.5671,146.8361,146.5671,146.7304,2967.0
2022-12-06 11:00:00,152.8,153.05,152.68,152.78,6928.0,146.8361,147.0764,146.7208,146.8169,6928.0
2022-12-06 11:05:00,152.9,153.12,152.85,152.85,5264.0,146.9322,147.1437,146.8842,146.8842,5264.0
2022-12-06 11:10:00,153.01,153.51,153.01,153.33,15534.0,147.0379,147.5184,147.0379,147.3455,15534.0
2022-12-06 11:15:00,153.25,153.48,153.18,153.48,17476.0,147.2686,147.4896,147.2013,147.4896,17476.0
2022-12-06 11:20:00,153.5,154.14,153.5,154.14,6433.0,147.5088,148.1238,147.5088,148.1238,6433.0
2022-12-06 11:25:00,154.17,154.44,153.86,154.32,21897.0,148.1527,148.4121,147.8548,148.2968,21897.0
2022-12-06 11:30:00,154.39,154.73,154.31,154.71,15656.0,148.3641,148.6908,148.2872,148.6716,15656.0
2022-12-06 11:35:00,154.71,154.85,154.06,154.13,8531.0,148.6716,148.8061,148.047,148.1142,8531.0
2022-12-06 11:40:00,153.98,154.37,153.91,154.36,6911.0,147.9701,148.3449,147.9028,148.3353,6911.0
2022-12-06 11:45:00,154.25,154.45,154.04,154.09,5546.0,148.2296,148.4217,148.0277,148.0758,5546.0
2022-12-06 11:50:00,154.13,154.2,153.82,153.85,5260.0,148.1142,148.1815,147.8163,147.8452,5260.0
2022-12-06 11:55:00,153.94,154.21,153.94,154.07,4823.0,147.9316,148.1911,147.9316,148.0566,4823.0
2022-12-06 12:00:00,154.06,154.3,154.0,154.18,7361.0,148.047,148.2776,147.9893,148.1623,7361.0
2022-12-06 12:05:00,154.11,154.2,154.0,154.09,10479.0,148.095,148.1815,147.9893,148.0758,10479.0
2022-12-06 12:10:00,154.03,154.14,153.97,154.05,3747.0,148.0181,148.1238,147.9605,148.0374,3747.0
2022-12-06 12:15:00,154.03,154.04,153.47,153.52,4940.0,148.0181,148.0277,147.48,147.528,4940.0
2022-12-06 12:20:00,153.56,153.9,153.5,153.88,10770.0,147.5665,147.8932,147.5088,147.874,10770.0
2022-12-06 12:25:00,153.88,154.21,153.81,153.93,9596.0,147.874,148.1911,147.8067,147.922,9596.0
2022-12-06 12:30:00,153.91,153.95,153.62,153.95,4869.0,147.9028,147.9413,147.6241,147.9413,4869.0
2022-12-06 12:35:00,153.91,153.91,153.61,153.88,7194.0,147.9028,147.9028,147.6145,147.874,7194.0
2022-12-06 12:40:00,153.82,153.88,153.43,153.63,7816.0,147.8163,147.874,147.4416,147.6337,7816.0
2022-12-06 12:45:00,153.65,153.71,153.51,153.59,10515.0,147.653,147.7106,147.5184,147.5953,10515.0
2022-12-06 12:50:00,153.59,153.67,153.29,153.39,10330.0,147.5953,147.6722,147.307,147.4031,10330.0
2022-12-06 12:55:00,153.35,153.35,153.07,153.26,9258.0,147.3647,147.3647,147.0956,147.2782,9258.0
2022-12-06 13:00:00,153.23,153.3,153.0,153.21,5240.0,147.2494,147.3166,147.0283,147.2301,5240.0
2022-12-06 13:05:00,153.3,153.3,152.91,152.91,7390.0,147.3166,147.3166,146.9419,146.9419,7390.0
2022-12-06 13:10:00,153.0,153.01,152.77,152.84,7836.0,147.0283,147.0379,146.8073,146.8746,7836.0
2022-12-06 13:15:00,152.85,153.06,152.84,153.02,3642.0,146.8842,147.086,146.8746,147.0476,3642.0
2022-12-06 13:20:00,152.93,152.97,152.7,152.71,9145.0,146.9611,146.9995,146.74,146.7497,9145.0
2022-12-06 13:25:00,152.65,152.73,152.51,152.55,8003.0,146.692,146.7689,146.5575,146.5959,8003.0
2022-12-06 13:30:00,152.51,152.54,152.2,152.2,13465.0,146.5575,146.5863,146.2596,146.2596,13465.0
2022-12-06 13:35:00,152.31,152.54,152.3,152.5,12203.0,146.3653,146.5863,146.3557,146.5479,12203.0
2022-12-06 13:40:00,152.5,152.72,152.4,152.53,19429.0,146.5479,146.7593,146.4518,146.5767,19429.0
2022-12-06 13:45:00,152.55,152.63,152.38,152.5,2277.0,146.5959,146.6728,146.4325,146.5479,2277.0
2022-12-06 13:50:00,152.47,152.47,151.81,151.84,8280.0,146.519,146.519,145.8848,145.9136,8280.0
2022-12-06 13:55:00,151.89,151.94,151.68,151.84,19159.0,145.9617,146.0097,145.7599,145.9136,19159.0
2022-12-06 14:00:00,151.75,151.75,151.36,151.7,6607.0,145.8271,145.8271,145.4523,145.7791,6607.0
2022-12-06 14:05:00,151.67,151.86,151.55,151.63,14758.0,145.7502,145.9328,145.6349,145.7118,14758.0
2022-12-06 14:10:00,151.59,151.59,151.06,151.09,10262.0,145.6734,145.6734,145.1641,145.1929,10262.0
2022-12-06 14:15:00,151.04,151.66,151.01,151.65,7758.0,145.1448,145.7406,145.116,145.731,7758.0
2022-12-06 14:20:00,151.63,151.93,151.62,151.86,3332.0,145.7118,146.0001,145.7022,145.9328,3332.0
2022-12-06 14:25:00,151.88,152.08,151.84,151.84,8283.0,145.9521,146.1442,145.9136,145.9136,8283.0
2022-12-06 14:30:00,151.93,152.12,151.76,151.76,11093.0,146.0001,146.1827,145.8367,145.8367,11093.0
2022-12-06 14:35:00,151.72,152.11,151.72,152.09,7851.0,145.7983,146.1731,145.7983,146.1539,7851.0
2022-12-06 14:40:00,152.06,152.48,152.06,152.48,7306.0,146.125,146.5286,146.125,146.5286,7306.0
2022-12-06 14:45:00,152.5,152.54,152.25,152.27,13137.0,146.5479,146.5863,146.3076,146.3268,13137.0
2022-12-06 14:50:00,152.14,152.54,152.13,152.45,9141.0,146.2019,146.5863,146.1923,146.4998,9141.0
2022-12-06 14:55:00,152.39,152.52,152.33,152.43,3560.0,146.4421,146.5671,146.3845,146.4806,3560.0
2022-12-06 15:00:00,152.41,152.8,152.39,152.76,4027.0,146.4614,146.8361,146.4421,146.7977,4027.0
2022-12-06 15:05:00,152.76,152.87,152.7,152.81,3300.0,146.7977,146.9034,146.74,146.8458,3300.0
2022-12-06 15:10:00,152.76,152.77,152.58,152.67,5895.0,146.7977,146.8073,146.6247,146.7112,5895.0
2022-12-06 15:15:00,152.73,152.73,152.16,152.19,8862.0,146.7689,146.7689,146.2211,146.25,8862.0
2022-12-06 15:20:00,152.18,152.59,152.11,152.59,6252.0,146.2403,146.6343,146.1731,146.6343,6252.0
2022-12-06 15:25:00,152.62,152.63,152.21,152.32,3933.0,146.6632,146.6728,146.2692,146.3749,3933.0
2022-12-06 15:30:00,152.28,152.59,152.11,152.5,14451.0,146.3364,146.6343,146.1731,146.5479,14451.0
2022-12-06 15:35:00,152.48,152.62,152.39,152.56,6388.0,146.5286,146.6632,146.4421,146.6055,6388.0
2022-12-06 15:40:00,152.59,152.91,152.48,152.86,15314.0,146.6343,146.9419,146.5286,146.8938,15314.0
2022-12-06 15:45:00,152.89,153.0,152.86,152.98,18930.0,146.9226,147.0283,146.8938,147.0091,18930.0
2022-12-06 15:50:00,152.96,153.11,152.81,153.07,35650.0,146.9899,147.134,146.8458,147.0956,35650.0
2022-12-06 15:55:00,153.06,153.14,152.58,152.94,75024.0,147.086,147.1629,146.6247,146.9707,75024.0
2022-12-07 09:30:00,151.75,152.49,151.35,152.33,29008.0,145.8271,146.5382,145.4427,146.3845,29008.0
2022-12-07 09:35:00,152.33,152.8,151.89,152.18,13373.0,146.3845,146.8361,145.9617,146.2403,13373.0
2022-12-07 09:40:00,152.16,152.74,152.03,152.62,7671.0,146.2211,146.7785,146.0962,146.6632,7671.0
2022-12-07 09:45:00,152.73,152.88,151.87,151.93,8774.0,146.7689,146.913,145.9424,146.0001,8774.0
2022-12-07 09:50:00,152.13,152.99,152.13,152.82,9900.0,146.1923,147.0187,146.1923,146.8554,9900.0
2022-12-07 09:55:00,152.73,153.01,152.62,152.92,4529.0,146.7689,147.0379,146.6632,146.9515,4529.0
2022-12-07 10:00:00,153.01,153.31,152.46,153.24,8306.0,147.0379,147.3262,146.5094,147.259,8306.0
2022-12-07 10:05:00,153.19,153.32,152.97,153.29,14804.0,147.2109,147.3358,146.9995,147.307,14804.0
2022-12-07 10:10:00,153.11,153.21,152.54,152.8,18697.0,147.134,147.2301,146.5863,146.8361,18697.0
2022-12-07 10:15:00,152.89,153.56,152.86,153.21,17977.0,146.9226,147.5665,146.8938,147.2301,17977.0
2022-12-07 10:20:00,153.36,153.75,153.35,153.63,16825.0,147.3743,147.7491,147.3647,147.6337,16825.0
2022-12-07 10:25:00,153.63,154.14,153.43,154.11,7908.0,147.6337,148.1238,147.4416,148.095,7908.0
2022-12-07 10:30:00,154.12,154.42,153.85,153.85,6933.0,148.1046,148.3929,147.8452,147.8452,6933.0
2022-12-07 10:35:00,153.92,154.36,153.76,154.22,28550.0,147.9124,148.3353,147.7587,148.2007,28550.0
2022-12-07 10:40:00,154.06,154.64,154.06,154.59,5606.0,148.047,148.6043,148.047,148.5563,5606.0
2022-12-07 10:45:00,154.58,154.98,154.5,154.55,13536.0,148.5467,148.9311,148.4698,148.5178,13536.0
2022-12-07 10:50:00,154.53,154.86,154.49,154.75,16433.0,148.4986,148.8157,148.4602,148.71,16433.0
2022-12-07 10:55:00,154.75,154.87,154.49,154.49,7378.0,148.71,148.8254,148.4602,148.4602,7378.0
2022-12-07 11:00:00,154.6,154.67,154.28,154.45,8566.0,148.5659,148.6332,148.2584,148.4217,8566.0
2022-12-07 11:05:00,154.43,154.5,153.94,154.08,21975.0,148.4025,148.4698,147.9316,148.0662,21975.0
2022-12-07 11:10:00,154.1,154.1,153.78,153.86,4555.0,148.0854,148.0854,147.7779,147.8548,4555.0
2022-12-07 11:15:00,153.88,154.28,153.72,153.93,6292.0,147.874,148.2584,147.7202,147.922,6292.0
2022-12-07 11:20:00,153.88,153.93,153.28,153.31,13695.0,147.874,147.922,147.2974,147.3262,13695.0
2022-12-07 11:25:00,153.31,153.49,153.05,153.11,6870.0,147.3262,147.4992,147.0764,147.134,6870.0
2022-12-07 11:30:00,153.04,153.38,153.04,153.27,8804.0,147.0668,147.3935,147.0668,147.2878,8804.0
2022-12-07 11:35:00,153.36,153.6,153.26,153.26,6487.0,147.3743,147.6049,147.2782,147.2782,6487.0
2022-12-07 11:40:00,153.33,153.47,153.23,153.41,7473.0,147.3455,147.48,147.2494,147.4223,7473.0
2022-12-07 11:45:00,153.36,153.52,153.33,153.52,2652.0,147.3743,147.528,147.3455,147.528,2652.0
2022-12-07 11:50:00,153.5,153.57,153.17,153.18,7253.0,147.5088,147.5761,147.1917,147.2013,7253.0
2022-12-07 11:55:00,153.24,153.46,153.24,153.35,5545.0,147.259,147.4704,147.259,147.3647,5545.0
2022-12-07 12:00:00,153.38,153.5,153.07,153.11,5530.0,147.3935,147.5088,147.0956,147.134,5530.0
2022-12-07 12:05:00,153.05,153.14,152.91,153.14,5774.0,147.0764,147.1629,146.9419,147.1629,5774.0
2022-12-07 12:10:00,153.16,153.17,152.7,152.73,7128.0,147.1821,147.1917,146.74,146.7689,7128.0
2022-12-07 12:15:00,152.74,152.81,152.44,152.45,7121.0,146.7785,146.8458,146.4902,146.4998,7121.0
2022-12-07 12:20:00,152.46,152.6,152.23,152.53,9712.0,146.5094,146.644,146.2884,146.5767,9712.0
2022-12-07 12:25:00,152.53,152.78,152.53,152.59,7371.0,146.5767,146.8169,146.5767,146.6343,7371.0
2022-12-07 12:30:00,152.67,152.67,152.52,152.57,3549.0,146.7112,146.7112,146.5671,146.6151,3549.0
2022-12-07 12:35:00,152.59,152.65,152.31,152.48,4851.0,146.6343,146.692,146.3653,146.5286,4851.0
2022-12-07 12:40:00,152.48,152.77,152.4,152.66,7352.0,146.5286,146.8073,146.4518,146.7016,7352.0
2022-12-07 12:45:00,152.61,152.63,152.39,152.58,4144.0,146.6536,146.6728,146.4421,146.6247,4144.0
2022-12-07 12:50:00,152.61,152.73,152.56,152.71,6529.0,146.6536,146.7689,146.6055,146.7497,6529.0
2022-12-07 12:55:00,152.68,152.73,152.36,152.36,5202.0,146.7208,146.7689,146.4133,146.4133,5202.0
2022-12-07 13:00:00,152.36,152.39,152.09,152.09,6961.0,146.4133,146.4421,146.1539,146.1539,6961.0
2022-12-07 13:05:00,152.07,152.15,151.89,152.0,5794.0,146.1346,146.2115,145.9617,146.0674,5794.0
2022-12-07 13:10:00,151.99,152.0,151.82,151.87,7753.0,146.0578,146.0674,145.8944,145.9424,7753.0
2022-12-07 13:15:00,151.72,151.91,151.57,151.89,10640.0,145.7983,145.9809,145.6542,145.9617,10640.0
2022-12-07 13:20:00,151.89,151.97,151.72,151.87,10030.0,145.9617,146.0385,145.7983,145.9424,10030.0
2022-12-07 13:25:00,151.84,151.89,151.73,151.75,5227.0,145.9136,145.9617,145.8079,145.8271,5227.0
2022-12-07 13:30:00,151.75,152.02,151.7,151.88,9127.0,145.8271,146.0866,145.7791,145.9521,9127.0
2022-12-07 13:35:00,151.97,152.02,151.56,151.58,7316.0,146.0385,146.0866,145.6445,145.6638,7316.0
2022-12-07 13:40:00,151.62,151.67,151.44,151.44,5533.0,145.7022,145.7502,145.5292,145.5292,5533.0
2022-12-07 13:45:00,151.48,151.57,151.4,151.56,7508.0,145.5677,145.6542,145.4908,145.6445,7508.0
2022-12-07 13:50:00,151.6,151.6,151.0,151.09,8299.0,145.683,145.683,145.1064,145.1929,8299.0
2022-12-07 13:55:00,151.11,151.11,150.82,150.82,4857.0,145.2121,145.2121,144.9334,144.9334,4857.0
2022-12-07 14:00:00,150.87,150.95,150.64,150.68,5027.0,144.9815,145.0584,144.7605,144.7989,5027.0
2022-12-07 14:05:00,150.76,150.89,150.76,150.81,4044.0,144.8758,145.0007,144.8758,144.9238,4044.0
2022-12-07 14:10:00,150.78,150.95,150.68,150.94,5046.0,144.895,145.0584,144.7989,145.0487,5046.0
2022-12-07 14:15:00,150.93,151.02,150.87,150.88,5706.0,145.0391,145.1256,144.9815,144.9911,5706.0
2022-12-07 14:20:00,150.85,150.86,150.5,150.55,4780.0,144.9623,144.9719,144.6259,144.674,4780.0
2022-12-07 14:25:00,150.66,150.86,150.57,150.57,6265.0,144.7797,144.9719,144.6932,144.6932,6265.0
2022-12-07 14:30:00,150.55,150.74,150.37,150.74,10069.0,144.674,144.8565,144.501,144.8565,10069.0
2022-12-07 14:35:00,150.7,151.0,150.7,150.89,7781.0,144.8181,145.1064,144.8181,145.0007,7781.0
2022-12-07 14:40:00,150.86,150.9,150.62,150.68,4199.0,144.9719,145.0103,144.7412,144.7989,4199.0
2022-12-07 14:45:00,150.7,150.78,150.54,150.7,5588.0,144.8181,144.895,144.6644,144.8181,5588.0
2022-12-07 14:50:00,150.74,150.8,150.62,150.62,4250.0,144.8565,144.9142,144.7412,144.7412,4250.0
2022-12-07 14:55:00,150.62,150.62,150.33,150.49,8786.0,144.7412,144.7412,144.4625,144.6163,8786.0
2022-12-07 15:00:00,150.44,150.73,150.44,150.71,3001.0,144.5683,144.8469,144.5683,144.8277,3001.0
2022-12-07 15:05:00,150.74,150.74,150.31,150.34,3911.0,144.8565,144.8565,144.4433,144.4722,3911.0
2022-12-07 15:10:00,150.36,150.47,150.15,150.15,28304.0,144.4914,144.5971,144.2896,144.2896,28304.0
2022-12-07 15:15:00,150.15,150.26,150.03,150.09,29112.0,144.2896,144.3953,144.1743,144.2319,29112.0
2022-12-07 15:20:00,150.12,150.22,149.91,150.17,6822.0,144.2607,144.3568,144.0589,144.3088,6822.0
2022-12-07 15:25:00,150.18,150.44,150.17,150.44,6713.0,144.3184,144.5683,144.3088,144.5683,6713.0
2022-12-07 15:30:00,150.4,150.55,150.3,150.33,8647.0,144.5298,144.674,144.4337,144.4625,8647.0
2022-12-07 15:35:00,150.42,150.42,150.15,150.29,8017.0,144.549,144.549,144.2896,144.4241,8017.0
2022-12-07 15:40:00,150.28,150.28,150.02,150.03,12084.0,144.4145,144.4145,144.1646,144.1743,12084.0
2022-12-07 15:45:00,150.0,150.32,149.99,150.24,23528.0,144.1454,144.4529,144.1358,144.3761,23528.0
2022-12-07 15:50:00,150.2,150.2,149.83,149.88,37348.0,144.3376,144.3376,143.9821,144.0301,37348.0
2022-12-07 15:55:00,149.8,150.04,149.57,149.82,155628.0,143.9532,144.1839,143.7322,143.9725,155628.0
2022-12-08 09:30:00,152.86,153.4,151.69,152.8,56094.0,146.8938,147.4127,145.7695,146.8361,56094.0
2022-12-08 09:35:00,152.99,153.48,152.8,152.97,6101.0,147.0187,147.4896,146.8361,146.9995,6101.0
2022-12-08 09:40:00,153.02,153.33,152.76,152.8,12159.0,147.0476,147.3455,146.7977,146.8361,12159.0
2022-12-08 09:45:00,152.8,153.77,152.8,153.49,16144.0,146.8361,147.7683,146.8361,147.4992,16144.0
2022-12-08 09:50:00,153.24,153.5,153.06,153.14,15264.0,147.259,147.5088,147.086,147.1629,15264.0
2022-12-08 09:55:00,153.2,153.61,153.02,153.23,10886.0,147.2205,147.6145,147.0476,147.2494,10886.0
2022-12-08 10:00:00,153.29,153.31,152.92,153.02,8172.0,147.307,147.3262,146.9515,147.0476,8172.0
2022-12-08 10:05:00,153.02,153.14,152.94,152.98,4587.0,147.0476,147.1629,146.9707,147.0091,4587.0
2022-12-08 10:10:00,153.03,153.27,152.76,153.2,8966.0,147.0572,147.2878,146.7977,147.2205,8966.0
2022-12-08 10:15:00,153.21,153.35,153.12,153.12,3300.0,147.2301,147.3647,147.1437,147.1437,3300.0
2022-12-08 10:20:00,153.12,153.59,153.12,153.43,5512.0,147.1437,147.5953,147.1437,147.4416,5512.0
2022-12-08 10:25:00,153.31,153.5,153.26,153.36,6090.0,147.3262,147.5088,147.2782,147.3743,6090.0
2022-12-08 10:30:00,153.31,153.31,152.84,152.99,3676.0,147.3262,147.3262,146.8746,147.0187,3676.0
2022-12-08 10:35:00,152.94,152.98,152.65,152.84,9459.0,146.9707,147.0091,146.692,146.8746,9459.0
2022-12-08 10:40:00,152.84,152.97,152.67,152.97,11134.0,146.8746,146.9995,146.7112,146.9995,11134.0
2022-12-08 10:45:00,152.9,152.9,152.67,152.79,5800.0,146.9322,146.9322,146.7112,146.8265,5800.0
2022-12-08 10:50:00,152.84,153.02,152.79,152.85,5769.0,146.8746,147.0476,146.8265,146.8842,5769.0
2022-12-08 10:55:00,152.88,152.93,152.37,152.55,5210.0,146.913,146.9611,146.4229,146.5959,5210.0
2022-12-08 11:00:00,152.53,152.56,152.22,152.25,4342.0,146.5767,146.6055,146.2788,146.3076,4342.0
2022-12-08 11:05:00,152.21,152.22,152.0,152.05,2375.0,146.2692,146.2788,146.0674,146.1154,2375.0
2022-12-08 11:10:00,152.08,152.31,152.05,152.27,2757.0,146.1442,146.3653,146.1154,146.3268,2757.0
2022-12-08 11:15:00,152.23,152.28,151.94,152.1,4604.0,146.2884,146.3364,146.0097,146.1635,4604.0
2022-12-08 11:20:00,152.01,152.03,151.82,151.94,6221.0,146.077,146.0962,145.8944,146.0097,6221.0
2022-12-08 11:25:00,152.0,152.24,152.0,152.1,5693.0,146.0674,146.298,146.0674,146.1635,5693.0
2022-12-08 11:30:00,152.16,152.16,151.89,151.89,2660.0,146.2211,146.2211,145.9617,145.9617,2660.0
2022-12-08 11:35:00,151.84,151.88,151.53,151.74,4398.0,145.9136,145.9521,145.6157,145.8175,4398.0
2022-12-08 11:40:00,151.61,151.72,151.58,151.69,2445.0,145.6926,145.7983,145.6638,145.7695,2445.0
2022-12-08 11:45:00,151.75,152.21,151.71,152.12,14811.0,145.8271,146.2692,145.7887,146.1827,14811.0
2022-12-08 11:50:00,152.11,152.28,152.11,152.28,3520.0,146.1731,146.3364,146.1731,146.3364,3520.0
2022-12-08 11:55:00,152.31,152.33,152.16,152.16,10171.0,146.3653,146.3845,146.2211,146.2211,10171.0
2022-12-08 12:00:00,152.13,152.18,151.48,151.48,2812.0,146.1923,146.2403,145.5677,145.5677,2812.0
2022-12-08 12:05:00,151.57,151.77,151.54,151.69,3858.0,145.6542,145.8463,145.6253,145.7695,3858.0
2022-12-08 12:10:00,151.69,151.77,151.67,151.76,2820.0,145.7695,145.8463,145.7502,145.8367,2820.0
2022-12-08 12:15:00,151.78,151.82,151.63,151.75,3832.0,145.856,145.8944,145.7118,145.8271,3832.0
2022-12-08 12:20:00,151.68,151.81,151.55,151.75,4602.0,145.7599,145.8848,145.6349,145.8271,4602.0
2022-12-08 12:25:00,151.75,151.83,151.55,151.65,3848.0,145.8271,145.904,145.6349,145.731,3848.0
2022-12-08 12:30:00,151.57,151.68,151.38,151.47,3653.0,145.6542,145.7599,145.4716,145.5581,3653.0
2022-12-08 12:35:00,151.38,151.46,151.21,151.21,4565.0,145.4716,145.5484,145.3082,145.3082,4565.0
2022-12-08 12:40:00,151.29,151.43,151.26,151.31,4120.0,145.3851,145.5196,145.3563,145.4043,4120.0
2022-12-08 12:45:00,151.27,151.36,151.1,151.19,6612.0,145.3659,145.4523,145.2025,145.289,6612.0
2022-12-08 12:50:00,151.22,151.48,151.19,151.41,5437.0,145.3178,145.5677,145.289,145.5004,5437.0
2022-12-08 12:55:00,151.39,151.41,151.21,151.41,3023.0,145.4812,145.5004,145.3082,145.5004,3023.0
2022-12-08 13:00:00,151.38,151.48,151.2,151.2,4821.0,145.4716,145.5677,145.2986,145.2986,4821.0
2022-12-08 13:05:00,151.18,151.29,151.06,151.18,4532.0,145.2794,145.3851,145.1641,145.2794,4532.0
2022-12-08 13:10:00,151.14,151.16,150.75,150.85,6525.0,145.2409,145.2602,144.8662,144.9623,6525.0
2022-12-08 13:15:00,150.85,150.9,150.64,150.66,3901.0,144.9623,145.0103,144.7605,144.7797,3901.0
2022-12-08 13:20:00,150.71,150.71,150.5,150.66,5166.0,144.8277,144.8277,144.6259,144.7797,5166.0
2022-12-08 13:25:00,150.7,150.83,150.67,150.75,4661.0,144.8181,144.943,144.7893,144.8662,4661.0
2022-12-08 13:30:00,150.87,150.88,150.44,150.52,6347.0,144.9815,144.9911,144.5683,144.6451,6347.0
2022-12-08 13:35:00,150.55,150.69,150.39,150.67,10377.0,144.674,144.8085,144.5202,144.7893,10377.0
2022-12-08 13:40:00,150.72,150.88,150.7,150.7,1574.0,144.8373,144.9911,144.8181,144.8181,1574.0
2022-12-08 13:45:00,150.72,150.73,150.62,150.71,3523.0,144.8373,144.8469,144.7412,144.8277,3523.0
2022-12-08 13:50:00,150.63,150.68,150.5,150.53,3278.0,144.7508,144.7989,144.6259,144.6547,3278.0
2022-12-08 13:55:00,150.53,150.55,150.33,150.42,3937.0,144.6547,144.674,144.4625,144.549,3937.0
2022-12-08 14:00:00,150.34,150.37,150.03,150.04,6811.0,144.4722,144.501,144.1743,144.1839,6811.0
2022-12-08 14:05:00,150.0,150.18,149.96,150.18,8339.0,144.1454,144.3184,144.107,144.3184,8339.0
2022-12-08 14:10:00,150.11,150.15,149.94,150.1,3472.0,144.2511,144.2896,144.0878,144.2415,3472.0
2022-12-08 14:15:00,150.1,150.36,150.1,150.26,4129.0,144.2415,144.4914,144.2415,144.3953,4129.0
2022-12-08 14:20:00,150.27,150.33,150.19,150.22,4018.0,144.4049,144.4625,144.328,144.3568,4018.0
2022-12-08 14:25:00,150.32,150.38,149.99,150.04,4262.0,144.4529,144.5106,144.1358,144.1839,4262.0
2022-12-08 14:30:00,150.04,150.08,149.9,149.9,4654.0,144.1839,144.2223,144.0493,144.0493,4654.0
2022-12-08 14:35:00,149.89,150.14,149.85,150.14,5374.0,144.0397,144.28,144.0013,144.28,5374.0
2022-12-08 14:40:00,150.11,150.18,150.09,150.11,2343.0,144.2511,144.3184,144.2319,144.2511,2343.0
2022-12-08 14:45:00,150.1,150.4,150.08,150.33,4395.0,144.2415,144.5298,144.2223,144.4625,4395.0
2022-12-08 14:50:00,150.37,150.6,150.31,150.59,3042.0,144.501,144.722,144.4433,144.7124,3042.0
2022-12-08 14:55:00,150.59,150.6,150.3,150.36,5838.0,144.7124,144.722,144.4337,144.4914,5838.0
2022-12-08 15:00:00,150.34,150.45,150.25,150.36,3344.0,144.4722,144.5779,144.3857,144.4914,3344.0
2022-12-08 15:05:00,150.36,150.37,150.16,150.16,4808.0,144.4914,144.501,144.2992,144.2992,4808.0
2022-12-08 15:10:00,150.07,150.27,150.04,150.23,8077.0,144.2127,144.4049,144.1839,144.3665,8077.0
2022-12-08 15:15:00,150.24,150.32,150.16,150.28,6801.0,144.3761,144.4529,144.2992,144.4145,6801.0
2022-12-08 15:20:00,150.3,150.44,150.23,150.42,4899.0,144.4337,144.5683,144.3665,144.549,4899.0
2022-12-08 15:25:00,150.43,150.48,150.27,150.34,7950.0,144.5586,144.6067,144.4049,144.4722,7950.0
2022-12-08 15:30:00,150.36,150.45,150.29,150.36,11191.0,144.4914,144.5779,144.4241,144.4914,11191.0
2022-12-08 15:35:00,150.35,150.38,150.27,150.34,7689.0,144.4818,144.5106,144.4049,144.4722,7689.0
2022-12-08 15:40:00,150.35,150.45,150.25,150.34,12362.0,144.4818,144.5779,144.3857,144.4722,12362.0
2022-12-08 15:45:00,150.33,150.46,150.23,150.42,23281.0,144.4625,144.5875,144.3665,144.549,23281.0
2022-12-08 15:50:00,150.31,150.5,150.13,150.43,31053.0,144.4433,144.6259,144.2704,144.5586,31053.0
2022-12-08 15:55:00,150.41,150.91,150.36,150.85,68415.0,144.5394,145.0199,144.4914,144.9623,68415.0
2022-12-09 09:30:00,150.63,151.18,150.27,151.18,17655.0,144.7508,145.2794,144.4049,145.2794,17655.0
2022-12-09 09:35:00,151.18,151.43,150.75,151.13,13761.0,145.2794,145.5196,144.8662,145.2313,13761.0
2022-12-09 09:40:00,151.16,151.29,150.89,151.18,11599.0,145.2602,145.3851,145.0007,145.2794,11599.0
2022-12-09 09:45:00,151.4,151.4,150.14,150.41,12457.0,145.4908,145.4908,144.28,144.5394,12457.0
2022-12-09 09:50:00,150.29,150.83,150.24,150.58,4617.0,144.4241,144.943,144.3761,144.7028,4617.0
2022-12-09 09:55:00,150.61,150.87,150.48,150.79,2754.0,144.7316,144.9815,144.6067,144.9046,2754.0
2022-12-09 10:00:00,150.9,151.2,150.49,150.85,6720.0,145.0103,145.2986,144.6163,144.9623,6720.0
2022-12-09 10:05:00,150.86,151.01,150.6,150.67,5149.0,144.9719,145.116,144.722,144.7893,5149.0
2022-12-09 10:10:00,150.68,150.7,150.36,150.5,5355.0,144.7989,144.8181,144.4914,144.6259,5355.0
2022-12-09 10:15:00,150.58,150.69,150.34,150.41,2294.0,144.7028,144.8085,144.4722,144.5394,2294.0
2022-12-09 10:20:00,150.34,150.51,150.17,150.28,2950.0,144.4722,144.6355,144.3088,144.4145,2950.0
2022-12-09 10:25:00,150.26,150.34,150.02,150.19,4054.0,144.3953,144.4722,144.1646,144.328,4054.0
2022-12-09 10:30:00,150.25,150.28,149.94,150.11,12192.0,144.3857,144.4145,144.0878,144.2511,12192.0
2022-12-09 10:35:00,150.0,150.19,149.83,150.15,7364.0,144.1454,144.328,143.9821,144.2896,7364.0
2022-12-09 10:40:00,150.11,150.23,149.72,149.82,4128.0,144.2511,144.3665,143.8764,143.9725,4128.0
2022-12-09 10:45:00,149.73,149.91,149.66,149.8,7895.0,143.886,144.0589,143.8187,143.9532,7895.0
2022-12-09 10:50:00,149.73,150.05,149.68,150.05,5334.0,143.886,144.1935,143.8379,144.1935,5334.0
2022-12-09 10:55:00,150.09,150.36,150.04,150.36,8274.0,144.2319,144.4914,144.1839,144.4914,8274.0
2022-12-09 11:00:00,150.37,150.48,150.23,150.37,4444.0,144.501,144.6067,144.3665,144.501,4444.0
2022-12-09 11:05:00,150.44,150.44,150.2,150.2,6059.0,144.5683,144.5683,144.3376,144.3376,6059.0
2022-12-09 11:10:00,150.2,150.2,150.03,150.19,7030.0,144.3376,144.3376,144.1743,144.328,7030.0
2022-12-09 11:15:00,150.25,150.82,150.25,150.82,11889.0,144.3857,144.9334,144.3857,144.9334,11889.0
2022-12-09 11:20:00,150.69,150.76,150.56,150.6,1419.0,144.8085,144.8758,144.6836,144.722,1419.0
2022-12-09 11:25:00,150.64,150.74,150.62,150.74,1365.0,144.7605,144.8565,144.7412,144.8565,1365.0
2022-12-09 11:30:00,150.72,150.75,150.54,150.68,2728.0,144.8373,144.8662,144.6644,144.7989,2728.0
2022-12-09 11:35:00,150.63,150.75,150.36,150.52,4438.0,144.7508,144.8662,144.4914,144.6451,4438.0
2022-12-09 11:40:00,150.43,150.7,150.42,150.68,2752.0,144.5586,144.8181,144.549,144.7989,2752.0
2022-12-09 11:45:00,150.75,150.78,150.68,150.75,1000.0,144.8662,144.895,144.7989,144.8662,1000.0
2022-12-09 11:50:00,150.78,151.1,150.78,150.99,5136.0,144.895,145.2025,144.895,145.0968,5136.0
2022-12-09 11:55:00,150.87,151.12,150.84,151.09,2249.0,144.9815,145.2217,144.9526,145.1929,2249.0
2022-12-09 12:00:00,151.06,151.12,150.71,150.71,4369.0,145.1641,145.2217,144.8277,144.8277,4369.0
2022-12-09 12:05:00,150.71,150.92,150.71,150.78,6800.0,144.8277,145.0295,144.8277,144.895,6800.0
2022-12-09 12:10:00,150.8,150.94,150.56,150.56,2417.0,144.9142,145.0487,144.6836,144.6836,2417.0
2022-12-09 12:15:00,150.57,150.65,150.43,150.44,1975.0,144.6932,144.7701,144.5586,144.5683,1975.0
2022-12-09 12:20:00,150.36,150.4,150.1,150.15,6545.0,144.4914,144.5298,144.2415,144.2896,6545.0
2022-12-09 12:25:00,150.1,150.24,150.06,150.16,2288.0,144.2415,144.3761,144.2031,144.2992,2288.0
2022-12-09 12:30:00,150.15,150.16,150.09,150.13,1090.0,144.2896,144.2992,144.2319,144.2704,1090.0
2022-12-09 12:35:00,150.13,150.2,150.03,150.04,4276.0,144.2704,144.3376,144.1743,144.1839,4276.0
2022-12-09 12:40:00,150.03,150.15,149.89,149.96,2725.0,144.1743,144.2896,144.0397,144.107,2725.0
2022-12-09 12:45:00,149.9,149.98,149.65,149.65,2931.0,144.0493,144.1262,143.8091,143.8091,2931.0
2022-12-09 12:50:00,149.65,149.82,149.58,149.58,5977.0,143.8091,143.9725,143.7418,143.7418,5977.0
2022-12-09 12:55:00,149.58,149.66,149.5,149.56,7241.0,143.7418,143.8187,143.6649,143.7226,7241.0
2022-12-09 13:00:00,149.48,149.56,149.38,149.38,3889.0,143.6457,143.7226,143.5496,143.5496,3889.0
2022-12-09 13:05:00,149.4,149.4,148.74,148.74,7666.0,143.5688,143.5688,142.9346,142.9346,7666.0
2022-12-09 13:10:00,148.72,148.89,148.63,148.84,10968.0,142.9154,143.0788,142.8289,143.0307,10968.0
2022-12-09 13:15:00,148.77,148.85,148.53,148.53,7644.0,142.9634,143.0403,142.7328,142.7328,7644.0
2022-12-09 13:20:00,148.53,148.53,148.24,148.27,5507.0,142.7328,142.7328,142.4541,142.483,5507.0
2022-12-09 13:25:00,148.2,148.49,148.12,148.49,9550.0,142.4157,142.6944,142.3388,142.6944,9550.0
2022-12-09 13:30:00,148.43,148.52,148.26,148.36,3441.0,142.6367,142.7232,142.4733,142.5694,3441.0
2022-12-09 13:35:00,148.34,148.4,148.16,148.21,5253.0,142.5502,142.6079,142.3772,142.4253,5253.0
2022-12-09 13:40:00,148.19,148.23,147.9,148.04,6403.0,142.4061,142.4445,142.1274,142.2619,6403.0
2022-12-09 13:45:00,147.99,148.4,147.99,148.24,5985.0,142.2139,142.6079,142.2139,142.4541,5985.0
2022-12-09 13:50:00,148.2,148.43,148.18,148.18,5600.0,142.4157,142.6367,142.3965,142.3965,5600.0
2022-12-09 13:55:00,148.21,148.21,147.87,148.01,5144.0,142.4253,142.4253,142.0986,142.2331,5144.0
2022-12-09 14:00:00,147.89,147.94,147.61,147.61,10123.0,142.1178,142.1658,141.8487,141.8487,10123.0
2022-12-09 14:05:00,147.64,147.68,147.44,147.44,5869.0,141.8775,141.916,141.6853,141.6853,5869.0
2022-12-09 14:10:00,147.39,147.39,147.16,147.26,25192.0,141.6373,141.6373,141.4163,141.5124,25192.0
2022-12-09 14:15:00,147.31,147.43,147.23,147.27,11968.0,141.5604,141.6757,141.4835,141.522,11968.0
2022-12-09 14:20:00,147.26,147.48,147.22,147.31,11066.0,141.5124,141.7238,141.4739,141.5604,11066.0
2022-12-09 14:25:00,147.4,147.6,147.38,147.44,5934.0,141.6469,141.8391,141.6277,141.6853,5934.0
2022-12-09 14:30:00,147.45,147.49,147.3,147.4,8042.0,141.695,141.7334,141.5508,141.6469,8042.0
2022-12-09 14:35:00,147.44,147.7,147.43,147.68,7174.0,141.6853,141.9352,141.6757,141.916,7174.0
2022-12-09 14:40:00,147.7,147.88,147.57,147.88,5787.0,141.9352,142.1082,141.8103,142.1082,5787.0
2022-12-09 14:45:00,147.88,148.04,147.8,147.96,5562.0,142.1082,142.2619,142.0313,142.1851,5562.0
2022-12-09 14:50:00,147.91,148.03,147.89,148.0,2619.0,142.137,142.2523,142.1178,142.2235,2619.0
2022-12-09 14:55:00,148.0,148.12,147.97,148.04,5191.0,142.2235,142.3388,142.1947,142.2619,5191.0
2022-12-09 15:00:00,148.08,148.2,148.04,148.15,5351.0,142.3004,142.4157,142.2619,142.3676,5351.0
2022-12-09 15:05:00,148.17,148.44,148.16,148.21,3630.0,142.3869,142.6463,142.3772,142.4253,3630.0
2022-12-09 15:10:00,148.2,148.24,148.11,148.19,6787.0,142.4157,142.4541,142.3292,142.4061,6787.0
2022-12-09 15:15:00,148.21,148.21,147.98,147.98,6749.0,142.4253,142.4253,142.2043,142.2043,6749.0
2022-12-09 15:20:00,147.95,148.03,147.88,147.91,4633.0,142.1754,142.2523,142.1082,142.137,4633.0
2022-12-09 15:25:00,147.89,147.95,147.79,147.79,3819.0,142.1178,142.1754,142.0217,142.0217,3819.0
2022-12-09 15:30:00,147.79,147.8,147.51,147.6,25883.0,142.0217,142.0313,141.7526,141.8391,25883.0
2022-12-09 15:35:00,147.57,147.72,147.56,147.61,10111.0,141.8103,141.9544,141.8007,141.8487,10111.0
2022-12-09 15:40:00,147.57,147.67,147.41,147.47,13168.0,141.8103,141.9064,141.6565,141.7142,13168.0
2022-12-09 15:45:00,147.43,147.64,147.34,147.34,14857.0,141.6757,141.8775,141.5893,141.5893,14857.0
2022-12-09 15:50:00,147.33,147.33,146.92,147.01,46296.0,141.5796,141.5796,141.1856,141.2721,46296.0
2022-12-09 15:55:00,147.0,147.12,146.81,147.08,73302.0,141.2625,141.3778,141.0799,141.3394,73302.0
2022-12-12 09:30:00,147.32,147.75,145.0,146.13,45542.0,141.57,141.9832,139.3406,140.4265,45542.0
2022-12-12 09:35:00,146.41,146.44,145.04,145.19,14094.0,140.6955,140.7244,139.379,139.5232,14094.0
2022-12-12 09:40:00,145.42,145.99,145.41,145.78,9821.0,139.7442,140.2919,139.7346,140.0901,9821.0
2022-12-12 09:45:00,145.8,145.85,145.01,145.01,6740.0,140.1094,140.1574,139.3502,139.3502,6740.0
2022-12-12 09:50:00,145.08,145.08,144.36,144.8,18473.0,139.4175,139.4175,138.7256,139.1484,18473.0
2022-12-12 09:55:00,144.9,144.9,144.63,144.63,19182.0,139.2445,139.2445,138.985,138.985,19182.0
2022-12-12 10:00:00,144.68,145.47,144.67,145.47,20509.0,139.0331,139.7922,139.0235,139.7922,20509.0
2022-12-12 10:05:00,145.51,146.24,145.43,146.24,16572.0,139.8307,140.5322,139.7538,140.5322,16572.0
2022-12-12 10:10:00,146.31,146.44,145.86,145.96,6087.0,140.5995,140.7244,140.167,140.2631,6087.0
2022-12-12 10:15:00,145.91,145.94,145.61,145.73,6990.0,140.2151,140.2439,139.9268,140.0421,6990.0
2022-12-12 10:20:00,145.75,145.82,145.56,145.56,3303.0,140.0613,140.1286,139.8787,139.8787,3303.0
2022-12-12 10:25:00,145.71,145.82,145.38,145.38,12092.0,140.0229,140.1286,139.7058,139.7058,12092.0
2022-12-12 10:30:00,145.5,145.77,145.45,145.66,6659.0,139.8211,140.0805,139.773,139.9748,6659.0
2022-12-12 10:35:00,145.71,145.73,145.57,145.66,5848.0,140.0229,140.0421,139.8883,139.9748,5848.0
2022-12-12 10:40:00,145.75,146.15,145.75,146.11,5745.0,140.0613,140.4457,140.0613,140.4073,5745.0
2022-12-12 10:45:00,146.04,146.19,146.01,146.07,6164.0,140.34,140.4841,140.3112,140.3688,6164.0
2022-12-12 10:50:00,146.07,146.24,146.0,146.01,4940.0,140.3688,140.5322,140.3016,140.3112,4940.0
2022-12-12 10:55:00,146.01,146.21,145.99,146.15,10615.0,140.3112,140.5034,140.2919,140.4457,10615.0
2022-12-12 11:00:00,146.16,146.17,145.72,145.72,6651.0,140.4553,140.4649,140.0325,140.0325,6651.0
2022-12-12 11:05:00,145.77,145.85,145.62,145.85,5270.0,140.0805,140.1574,139.9364,140.1574,5270.0
2022-12-12 11:10:00,145.83,145.84,145.47,145.7,6853.0,140.1382,140.1478,139.7922,140.0133,6853.0
2022-12-12 11:15:00,145.73,145.96,145.72,145.91,5184.0,140.0421,140.2631,140.0325,140.2151,5184.0
2022-12-12 11:20:00,145.97,146.63,145.97,146.54,10008.0,140.2727,140.907,140.2727,140.8205,10008.0
2022-12-12 11:25:00,146.54,146.85,146.41,146.72,7793.0,140.8205,141.1184,140.6955,140.9934,7793.0
2022-12-12 11:30:00,146.73,146.73,146.44,146.61,2885.0,141.0031,141.0031,140.7244,140.8877,2885.0
2022-12-12 11:35:00,146.56,146.68,146.5,146.64,4985.0,140.8397,140.955,140.782,140.9166,4985.0
2022-12-12 11:40:00,146.49,146.51,146.19,146.19,2962.0,140.7724,140.7916,140.4841,140.4841,2962.0
2022-12-12 11:45:00,146.16,146.37,146.15,146.33,2818.0,140.4553,140.6571,140.4457,140.6187,2818.0
2022-12-12 11:50:00,146.31,146.33,146.24,146.25,2469.0,140.5995,140.6187,140.5322,140.5418,2469.0
2022-12-12 11:55:00,146.21,146.72,146.21,146.69,4652.0,140.5034,140.9934,140.5034,140.9646,4652.0
2022-12-12 12:00:00,146.64,147.18,146.64,147.12,4680.0,140.9166,141.4355,140.9166,141.3778,4680.0
2022-12-12 12:05:00,147.18,147.18,146.7,146.7,2970.0,141.4355,141.4355,140.9742,140.9742,2970.0
2022-12-12 12:10:00,146.66,146.75,146.51,146.51,1515.0,140.9358,141.0223,140.7916,140.7916,1515.0
2022-12-12 12:15:00,146.47,146.88,146.47,146.88,2795.0,140.7532,141.1472,140.7532,141.1472,2795.0
2022-12-12 12:20:00,146.79,146.79,146.48,146.5,5058.0,141.0607,141.0607,140.7628,140.782,5058.0
2022-12-12 12:25:00,146.5,146.81,146.5,146.72,2455.0,140.782,141.0799,140.782,140.9934,2455.0
2022-12-12 12:30:00,146.69,146.78,146.6,146.67,4188.0,140.9646,141.0511,140.8781,140.9454,4188.0
2022-12-12 12:35:00,146.72,147.07,146.72,146.97,5275.0,140.9934,141.3298,140.9934,141.2337,5275.0
2022-12-12 12:40:00,146.97,146.97,146.87,146.87,5067.0,141.2337,141.2337,141.1376,141.1376,5067.0
2022-12-12 12:45:00,146.89,147.01,146.87,147.01,3925.0,141.1568,141.2721,141.1376,141.2721,3925.0
2022-12-12 12:50:00,146.94,147.27,146.94,147.27,4810.0,141.2049,141.522,141.2049,141.522,4810.0
2022-12-12 12:55:00,147.36,147.36,147.07,147.16,2330.0,141.6085,141.6085,141.3298,141.4163,2330.0
2022-12-12 13:00:00,147.12,147.18,146.92,146.92,7844.0,141.3778,141.4355,141.1856,141.1856,7844.0
2022-12-12 13:05:00,147.05,147.12,146.94,147.12,2156.0,141.3106,141.3778,141.2049,141.3778,2156.0
2022-12-12 13:10:00,147.05,147.12,146.86,146.9,4084.0,141.3106,141.3778,141.128,141.1664,4084.0
2022-12-12 13:15:00,146.93,147.06,146.9,147.04,3517.0,141.1953,141.3202,141.1664,141.301,3517.0
2022-12-12 13:20:00,147.04,147.04,146.87,146.88,1700.0,141.301,141.301,141.1376,141.1472,1700.0
2022-12-12 13:25:00,146.73,146.79,146.57,146.57,2915.0,141.0031,141.0607,140.8493,140.8493,2915.0
2022-12-12 13:30:00,146.63,146.69,146.58,146.6,2438.0,140.907,140.9646,140.8589,140.8781,2438.0
2022-12-12 13:35:00,146.65,146.65,146.55,146.6,1600.0,140.9262,140.9262,140.8301,140.8781,1600.0
2022-12-12 13:40:00,146.61,146.9,146.61,146.84,5300.0,140.8877,141.1664,140.8877,141.1088,5300.0
2022-12-12 13:45:00,146.8,146.84,146.69,146.71,2352.0,141.0703,141.1088,140.9646,140.9838,2352.0
2022-12-12 13:50:00,146.69,146.79,146.45,146.45,3508.0,140.9646,141.0607,140.734,140.734,3508.0
2022-12-12 13:55:00,146.39,146.72,146.39,146.69,4807.0,140.6763,140.9934,140.6763,140.9646,4807.0
2022-12-12 14:00:00,146.72,146.79,146.55,146.55,3580.0,140.9934,141.0607,140.8301,140.8301,3580.0
2022-12-12 14:05:00,146.58,146.67,146.52,146.54,1643.0,140.8589,140.9454,140.8013,140.8205,1643.0
2022-12-12 14:10:00,146.57,146.57,146.36,146.48,9563.0,140.8493,140.8493,140.6475,140.7628,9563.0
2022-12-12 14:15:00,146.5,146.66,146.43,146.63,23055.0,140.782,140.9358,140.7148,140.907,23055.0
2022-12-12 14:20:00,146.66,146.91,146.63,146.91,11094.0,140.9358,141.176,140.907,141.176,11094.0
2022-12-12 14:25:00,146.92,147.0,146.74,146.74,8184.0,141.1856,141.2625,141.0127,141.0127,8184.0
2022-12-12 14:30:00,146.74,146.74,146.42,146.46,3468.0,141.0127,141.0127,140.7052,140.7436,3468.0
2022-12-12 14:35:00,146.51,146.73,146.46,146.63,7857.0,140.7916,141.0031,140.7436,140.907,7857.0
2022-12-12 14:40:00,146.62,146.72,146.59,146.69,3203.0,140.8974,140.9934,140.8685,140.9646,3203.0
2022-12-12 14:45:00,146.69,146.74,146.65,146.7,4835.0,140.9646,141.0127,140.9262,140.9742,4835.0
2022-12-12 14:50:00,146.69,147.14,146.69,147.14,7722.0,140.9646,141.3971,140.9646,141.3971,7722.0
2022-12-12 14:55:00,147.14,147.44,147.14,147.39,7587.0,141.3971,141.6853,141.3971,141.6373,7587.0
2022-12-12 15:00:00,147.42,147.58,147.42,147.54,2712.0,141.6661,141.8199,141.6661,141.7814,2712.0
2022-12-12 15:05:00,147.54,147.84,147.51,147.79,10522.0,141.7814,142.0697,141.7526,142.0217,10522.0
2022-12-12 15:10:00,147.76,147.82,147.41,147.47,9386.0,141.9929,142.0505,141.6565,141.7142,9386.0
2022-12-12 15:15:00,147.46,147.54,147.37,147.44,6276.0,141.7046,141.7814,141.6181,141.6853,6276.0
2022-12-12 15:20:00,147.47,147.78,147.43,147.78,5908.0,141.7142,142.0121,141.6757,142.0121,5908.0
2022-12-12 15:25:00,147.84,147.94,147.72,147.81,10618.0,142.0697,142.1658,141.9544,142.0409,10618.0
2022-12-12 15:30:00,147.81,147.92,147.71,147.82,8209.0,142.0409,142.1466,141.9448,142.0505,8209.0
2022-12-12 15:35:00,147.85,148.18,147.76,148.1,12822.0,142.0793,142.3965,141.9929,142.3196,12822.0
2022-12-12 15:40:00,148.07,148.09,147.93,147.93,15621.0,142.2908,142.31,142.1562,142.1562,15621.0
2022-12-12 15:45:00,147.89,147.99,147.75,147.75,15386.0,142.1178,142.2139,141.9832,141.9832,15386.0
2022-12-12 15:50:00,147.7,147.94,147.64,147.64,23481.0,141.9352,142.1658,141.8775,141.8775,23481.0
2022-12-12 15:55:00,147.63,148.08,147.63,148.08,63023.0,141.8679,142.3004,141.8679,142.3004,63023.0
2022-12-13 09:30:00,152.63,153.01,150.62,150.8,48432.0,146.6728,147.0379,144.7412,144.9142,48432.0
2022-12-13 09:35:00,150.56,150.88,149.73,150.35,8471.0,144.6836,144.9911,143.886,144.4818,8471.0
2022-12-13 09:40:00,150.14,151.11,149.88,150.93,9209.0,144.28,145.2121,144.0301,145.0391,9209.0
2022-12-13 09:45:00,151.3,151.6,151.04,151.19,6286.0,145.3947,145.683,145.1448,145.289,6286.0
2022-12-13 09:50:00,151.21,151.8,151.01,151.53,6958.0,145.3082,145.8752,145.116,145.6157,6958.0
2022-12-13 09:55:00,151.52,151.64,151.08,151.34,10215.0,145.6061,145.7214,145.1833,145.4331,10215.0
2022-12-13 10:00:00,151.51,152.17,151.22,151.36,13428.0,145.5965,146.2307,145.3178,145.4523,13428.0
2022-12-13 10:05:00,151.3,151.55,150.94,151.5,8171.0,145.3947,145.6349,145.0487,145.5869,8171.0
2022-12-13 10:10:00,151.4,151.4,150.42,150.85,10837.0,145.4908,145.4908,144.549,144.9623,10837.0
2022-12-13 10:15:00,150.79,150.79,149.45,149.71,13130.0,144.9046,144.9046,143.6169,143.8667,13130.0
2022-12-13 10:20:00,149.64,149.77,148.76,148.83,13975.0,143.7995,143.9244,142.9538,143.0211,13975.0
2022-12-13 10:25:00,148.86,149.45,148.72,149.39,12596.0,143.0499,143.6169,142.9154,143.5592,12596.0
2022-12-13 10:30:00,149.55,150.04,149.26,150.04,5679.0,143.713,144.1839,143.4343,144.1839,5679.0
2022-12-13 10:35:00,150.04,150.06,149.27,149.28,3470.0,144.1839,144.2031,143.4439,143.4535,3470.0
2022-12-13 10:40:00,149.34,149.94,149.26,149.75,4620.0,143.5112,144.0878,143.4343,143.9052,4620.0
2022-12-13 10:45:00,149.79,150.07,149.41,149.46,4991.0,143.9436,144.2127,143.5785,143.6265,4991.0
2022-12-13 10:50:00,149.3,149.45,149.2,149.25,4218.0,143.4728,143.6169,143.3767,143.4247,4218.0
2022-12-13 10:55:00,149.09,149.12,148.78,149.12,4722.0,143.2709,143.2998,142.973,143.2998,4722.0
2022-12-13 11:00:00,149.11,149.74,149.11,149.72,5303.0,143.2902,143.8956,143.2902,143.8764,5303.0
2022-12-13 11:05:00,149.88,149.89,149.5,149.67,13668.0,144.0301,144.0397,143.6649,143.8283,13668.0
2022-12-13 11:10:00,149.66,149.92,149.66,149.92,2010.0,143.8187,144.0686,143.8187,144.0686,2010.0
2022-12-13 11:15:00,149.93,150.12,149.75,149.9,9681.0,144.0782,144.2607,143.9052,144.0493,9681.0
2022-12-13 11:20:00,149.91,149.91,149.66,149.78,2832.0,144.0589,144.0589,143.8187,143.934,2832.0
2022-12-13 11:25:00,149.8,149.8,149.62,149.76,4008.0,143.9532,143.9532,143.7803,143.9148,4008.0
2022-12-13 11:30:00,149.79,150.48,149.79,150.39,17033.0,143.9436,144.6067,143.9436,144.5202,17033.0
2022-12-13 11:35:00,150.36,150.4,150.03,150.1,4548.0,144.4914,144.5298,144.1743,144.2415,4548.0
2022-12-13 11:40:00,150.1,150.44,150.07,150.34,7074.0,144.2415,144.5683,144.2127,144.4722,7074.0
2022-12-13 11:45:00,150.35,150.36,149.77,149.91,8947.0,144.4818,144.4914,143.9244,144.0589,8947.0
2022-12-13 11:50:00,149.97,150.0,149.59,149.59,6696.0,144.1166,144.1454,143.7514,143.7514,6696.0
2022-12-13 11:55:00,149.48,149.76,149.22,149.76,4506.0,143.6457,143.9148,143.3959,143.9148,4506.0
2022-12-13 12:00:00,149.75,150.13,149.64,150.03,16893.0,143.9052,144.2704,143.7995,144.1743,16893.0
2022-12-13 12:05:00,150.03,150.31,149.94,150.25,11654.0,144.1743,144.4433,144.0878,144.3857,11654.0
2022-12-13 12:10:00,150.25,150.25,149.85,150.04,18911.0,144.3857,144.3857,144.0013,144.1839,18911.0
2022-12-13 12:15:00,150.0,150.19,149.81,149.82,40646.0,144.1454,144.328,143.9628,143.9725,40646.0
2022-12-13 12:20:00,149.88,150.01,149.18,149.22,88631.0,144.0301,144.155,143.3574,143.3959,88631.0
2022-12-13 12:25:00,149.22,149.89,149.08,149.63,18259.0,143.3959,144.0397,143.2613,143.7899,18259.0
2022-12-13 12:30:00,149.68,149.76,149.09,149.37,25710.0,143.8379,143.9148,143.2709,143.54,25710.0
2022-12-13 12:35:00,149.3,149.58,149.11,149.5,20697.0,143.4728,143.7418,143.2902,143.6649,20697.0
2022-12-13 12:40:00,149.49,149.58,149.06,149.16,36255.0,143.6553,143.7418,143.2421,143.3382,36255.0
2022-12-13 12:45:00,149.16,149.9,149.11,149.41,33671.0,143.3382,144.0493,143.2902,143.5785,33671.0
2022-12-13 12:50:00,149.36,149.46,149.21,149.28,16912.0,143.5304,143.6265,143.3863,143.4535,16912.0
2022-12-13 12:55:00,149.34,149.77,149.28,149.76,19330.0,143.5112,143.9244,143.4535,143.9148,19330.0
2022-12-13 13:00:00,149.76,149.84,149.45,149.55,25257.0,143.9148,143.9917,143.6169,143.713,25257.0
2022-12-13 13:05:00,149.57,149.58,149.09,149.27,36223.0,143.7322,143.7418,143.2709,143.4439,36223.0
2022-12-13 13:10:00,149.3,149.54,148.74,149.46,26378.0,143.4728,143.7034,142.9346,143.6265,26378.0
2022-12-13 13:15:00,149.5,150.24,149.48,150.11,18043.0,143.6649,144.3761,143.6457,144.2511,18043.0
2022-12-13 13:20:00,150.19,150.62,150.02,150.34,31908.0,144.328,144.7412,144.1646,144.4722,31908.0
2022-12-13 13:25:00,150.41,150.46,150.06,150.12,24867.0,144.5394,144.5875,144.2031,144.2607,24867.0
2022-12-13 13:30:00,150.13,150.45,150.13,150.22,18570.0,144.2704,144.5779,144.2704,144.3568,18570.0
2022-12-13 13:35:00,150.22,150.32,150.0,150.13,40136.0,144.3568,144.4529,144.1454,144.2704,40136.0
2022-12-13 13:40:00,150.08,150.42,150.02,150.38,16699.0,144.2223,144.549,144.1646,144.5106,16699.0
2022-12-13 13:45:00,150.45,150.48,149.87,149.97,17173.0,144.5779,144.6067,144.0205,144.1166,17173.0
2022-12-13 13:50:00,149.96,150.11,149.68,149.72,11219.0,144.107,144.2511,143.8379,143.8764,11219.0
2022-12-13 13:55:00,149.68,150.17,149.41,150.17,14429.0,143.8379,144.3088,143.5785,144.3088,14429.0
2022-12-13 14:00:00,150.26,150.36,150.09,150.18,8480.0,144.3953,144.4914,144.2319,144.3184,8480.0
2022-12-13 14:05:00,150.18,150.18,149.49,149.49,6056.0,144.3184,144.3184,143.6553,143.6553,6056.0
2022-12-13 14:10:00,149.48,149.56,149.32,149.35,6067.0,143.6457,143.7226,143.492,143.5208,6067.0
2022-12-13 14:15:00,149.39,149.4,149.0,149.08,4234.0,143.5592,143.5688,143.1845,143.2613,4234.0
2022-12-13 14:20:00,149.08,149.11,148.81,148.82,7906.0,143.2613,143.2902,143.0019,143.0115,7906.0
2022-12-13 14:25:00,148.82,148.94,148.74,148.94,5978.0,143.0115,143.1268,142.9346,143.1268,5978.0
2022-12-13 14:30:00,148.89,149.02,148.76,148.99,4828.0,143.0788,143.2037,142.9538,143.1749,4828.0
2022-12-13 14:35:00,149.09,149.3,149.09,149.28,7550.0,143.2709,143.4728,143.2709,143.4535,7550.0
2022-12-13 14:40:00,149.32,149.73,149.24,149.66,5998.0,143.492,143.886,143.4151,143.8187,5998.0
2022-12-13 14:45:00,149.67,149.68,149.57,149.6,4232.0,143.8283,143.8379,143.7322,143.761,4232.0
2022-12-13 14:50:00,149.59,149.66,149.16,149.16,5943.0,143.7514,143.8187,143.3382,143.3382,5943.0
2022-12-13 14:55:00,149.15,149.19,149.03,149.18,4005.0,143.3286,143.367,143.2133,143.3574,4005.0
2022-12-13 15:00:00,149.11,149.11,148.71,148.72,6028.0,143.2902,143.2902,142.9058,142.9154,6028.0
2022-12-13 15:05:00,148.78,149.1,148.78,149.06,6020.0,142.973,143.2806,142.973,143.2421,6020.0
2022-12-13 15:10:00,149.02,149.02,148.76,148.84,10003.0,143.2037,143.2037,142.9538,143.0307,10003.0
2022-12-13 15:15:00,148.82,149.32,148.82,149.22,9218.0,143.0115,143.492,143.0115,143.3959,9218.0
2022-12-13 15:20:00,149.23,149.46,149.09,149.44,9804.0,143.4055,143.6265,143.2709,143.6073,9804.0
2022-12-13 15:25:00,149.46,149.46,149.22,149.33,8433.0,143.6265,143.6265,143.3959,143.5016,8433.0
2022-12-13 15:30:00,149.38,149.71,149.38,149.54,10740.0,143.5496,143.8667,143.5496,143.7034,10740.0
2022-12-13 15:35:00,149.51,149.56,148.94,148.94,10699.0,143.6746,143.7226,143.1268,143.1268,10699.0
2022-12-13 15:40:00,148.93,149.1,148.73,149.02,20131.0,143.1172,143.2806,142.925,143.2037,20131.0
2022-12-13 15:45:00,149.07,149.57,149.07,149.54,12563.0,143.2517,143.7322,143.2517,143.7034,12563.0
2022-12-13 15:50:00,149.5,149.82,149.5,149.7,26711.0,143.6649,143.9725,143.6649,143.8571,26711.0
2022-12-13 15:55:00,149.68,149.68,149.25,149.51,76282.0,143.8379,143.8379,143.4247,143.6746,76282.0
2022-12-14 09:30:00,148.01,148.43,147.41,147.56,39560.0,142.2331,142.6367,141.6565,141.8007,39560.0
2022-12-14 09:35:00,147.37,147.39,146.58,147.11,14078.0,141.6181,141.6373,140.8589,141.3682,14078.0
2022-12-14 09:40:00,147.09,147.19,146.28,146.51,13599.0,141.349,141.4451,140.5706,140.7916,13599.0
2022-12-14 09:45:00,146.65,146.96,146.01,146.16,10386.0,140.9262,141.2241,140.3112,140.4553,10386.0
2022-12-14 09:50:00,146.34,146.96,146.31,146.96,7853.0,140.6283,141.2241,140.5995,141.2241,7853.0
2022-12-14 09:55:00,146.9,147.22,146.69,147.04,9976.0,141.1664,141.4739,140.9646,141.301,9976.0
2022-12-14 10:00:00,147.04,147.23,146.66,146.89,20454.0,141.301,141.4835,140.9358,141.1568,20454.0
2022-12-14 10:05:00,146.83,147.0,146.58,146.81,4055.0,141.0992,141.2625,140.8589,141.0799,4055.0
2022-12-14 10:10:00,146.85,146.99,146.65,146.98,3648.0,141.1184,141.2529,140.9262,141.2433,3648.0
2022-12-14 10:15:00,147.02,147.21,146.92,147.01,8878.0,141.2817,141.4643,141.1856,141.2721,8878.0
2022-12-14 10:20:00,147.01,147.13,146.81,146.95,15650.0,141.2721,141.3874,141.0799,141.2145,15650.0
2022-12-14 10:25:00,147.06,147.16,146.92,147.06,7437.0,141.3202,141.4163,141.1856,141.3202,7437.0
2022-12-14 10:30:00,147.01,147.27,146.83,147.09,16423.0,141.2721,141.522,141.0992,141.349,16423.0
2022-12-14 10:35:00,147.08,147.21,146.92,147.12,10849.0,141.3394,141.4643,141.1856,141.3778,10849.0
2022-12-14 10:40:00,147.19,147.45,147.19,147.38,1683.0,141.4451,141.695,141.4451,141.6277,1683.0
2022-12-14 10:45:00,147.31,147.52,147.31,147.46,2155.0,141.5604,141.7622,141.5604,141.7046,2155.0
2022-12-14 10:50:00,147.47,147.48,147.21,147.47,3431.0,141.7142,141.7238,141.4643,141.7142,3431.0
2022-12-14 10:55:00,147.47,147.53,147.28,147.39,6112.0,141.7142,141.7718,141.5316,141.6373,6112.0
2022-12-14 11:00:00,147.45,147.89,147.45,147.79,5732.0,141.695,142.1178,141.695,142.0217,5732.0
2022-12-14 11:05:00,147.77,147.77,147.49,147.66,5103.0,142.0025,142.0025,141.7334,141.8968,5103.0
2022-12-14 11:10:00,147.64,147.73,147.48,147.53,3265.0,141.8775,141.964,141.7238,141.7718,3265.0
2022-12-14 11:15:00,147.62,147.79,147.58,147.79,6350.0,141.8583,142.0217,141.8199,142.0217,6350.0
2022-12-14 11:20:00,147.76,147.98,147.76,147.93,3657.0,141.9929,142.2043,141.9929,142.1562,3657.0
2022-12-14 11:25:00,147.95,148.17,147.89,147.94,6517.0,142.1754,142.3869,142.1178,142.1658,6517.0
2022-12-14 11:30:00,147.96,148.18,147.81,147.81,4062.0,142.1851,142.3965,142.0409,142.0409,4062.0
2022-12-14 11:35:00,147.8,148.0,147.79,147.97,3124.0,142.0313,142.2235,142.0217,142.1947,3124.0
2022-12-14 11:40:00,147.94,148.06,147.91,148.01,2613.0,142.1658,142.2811,142.137,142.2331,2613.0
2022-12-14 11:45:00,147.99,147.99,147.87,147.92,2562.0,142.2139,142.2139,142.0986,142.1466,2562.0
2022-12-14 11:50:00,147.87,147.94,147.57,147.58,3294.0,142.0986,142.1658,141.8103,141.8199,3294.0
2022-12-14 11:55:00,147.62,148.13,147.62,148.1,11121.0,141.8583,142.3484,141.8583,142.3196,11121.0
2022-12-14 12:00:00,148.04,148.35,148.02,148.29,2835.0,142.2619,142.5598,142.2427,142.5022,2835.0
2022-12-14 12:05:00,148.36,148.5,147.96,147.96,3864.0,142.5694,142.704,142.1851,142.1851,3864.0
2022-12-14 12:10:00,148.02,148.16,147.96,148.15,2929.0,142.2427,142.3772,142.1851,142.3676,2929.0
2022-12-14 12:15:00,148.18,148.27,148.13,148.27,2114.0,142.3965,142.483,142.3484,142.483,2114.0
2022-12-14 12:20:00,148.24,148.31,148.15,148.22,2368.0,142.4541,142.5214,142.3676,142.4349,2368.0
2022-12-14 12:25:00,148.28,148.34,148.07,148.18,3053.0,142.4926,142.5502,142.2908,142.3965,3053.0
2022-12-14 12:30:00,148.04,148.14,148.03,148.03,1302.0,142.2619,142.358,142.2523,142.2523,1302.0
2022-12-14 12:35:00,148.0,148.19,147.97,148.09,2646.0,142.2235,142.4061,142.1947,142.31,2646.0
2022-12-14 12:40:00,148.2,148.28,148.14,148.25,1899.0,142.4157,142.4926,142.358,142.4637,1899.0
2022-12-14 12:45:00,148.2,148.28,148.16,148.24,2515.0,142.4157,142.4926,142.3772,142.4541,2515.0
2022-12-14 12:50:00,148.17,148.3,148.07,148.21,10570.0,142.3869,142.5118,142.2908,142.4253,10570.0
2022-12-14 12:55:00,148.19,148.31,148.19,148.28,4662.0,142.4061,142.5214,142.4061,142.4926,4662.0
2022-12-14 13:00:00,148.25,148.45,148.17,148.43,8172.0,142.4637,142.6559,142.3869,142.6367,8172.0
2022-12-14 13:05:00,148.55,148.59,148.28,148.28,9995.0,142.752,142.7905,142.4926,142.4926,9995.0
2022-12-14 13:10:00,148.43,148.5,148.19,148.31,8525.0,142.6367,142.704,142.4061,142.5214,8525.0
2022-12-14 13:15:00,148.4,148.59,148.36,148.5,5637.0,142.6079,142.7905,142.5694,142.704,5637.0
2022-12-14 13:20:00,148.47,148.81,148.47,148.71,11622.0,142.6751,143.0019,142.6751,142.9058,11622.0
2022-12-14 13:25:00,148.72,148.85,148.61,148.65,11407.0,142.9154,143.0403,142.8097,142.8481,11407.0
2022-12-14 13:30:00,148.59,148.89,148.59,148.76,7802.0,142.7905,143.0788,142.7905,142.9538,7802.0
2022-12-14 13:35:00,148.78,149.11,148.74,149.08,8280.0,142.973,143.2902,142.9346,143.2613,8280.0
2022-12-14 13:40:00,149.08,149.23,149.02,149.23,4102.0,143.2613,143.4055,143.2037,143.4055,4102.0
2022-12-14 13:45:00,149.2,149.36,149.11,149.2,6156.0,143.3767,143.5304,143.2902,143.3767,6156.0
2022-12-14 13:50:00,149.17,149.27,149.04,149.27,5440.0,143.3478,143.4439,143.2229,143.4439,5440.0
2022-12-14 13:55:00,149.21,149.53,149.2,149.38,5439.0,143.3863,143.6938,143.3767,143.5496,5439.0
2022-12-14 14:00:00,149.32,149.32,147.86,148.28,56211.0,143.492,143.492,142.089,142.4926,56211.0
2022-12-14 14:05:00,148.03,148.23,147.05,147.22,21878.0,142.2523,142.4445,141.3106,141.4739,21878.0
2022-12-14 14:10:00,147.4,148.35,147.33,148.0,11475.0,141.6469,142.5598,141.5796,142.2235,11475.0
2022-12-14 14:15:00,147.9,148.13,147.5,147.83,9608.0,142.1274,142.3484,141.743,142.0601,9608.0
2022-12-14 14:20:00,147.53,147.85,147.52,147.63,2063.0,141.7718,142.0793,141.7622,141.8679,2063.0
2022-12-14 14:25:00,147.56,147.87,147.52,147.64,6920.0,141.8007,142.0986,141.7622,141.8775,6920.0
2022-12-14 14:30:00,147.52,147.61,146.14,146.24,39386.0,141.7622,141.8487,140.4361,140.5322,39386.0
2022-12-14 14:35:00,146.19,147.0,146.13,146.84,11201.0,140.4841,141.2625,140.4265,141.1088,11201.0
2022-12-14 14:40:00,146.86,147.54,146.32,146.74,13231.0,141.128,141.7814,140.6091,141.0127,13231.0
2022-12-14 14:45:00,147.03,147.16,146.28,146.98,6502.0,141.2914,141.4163,140.5706,141.2433,6502.0
2022-12-14 14:50:00,146.89,147.05,146.25,146.55,5750.0,141.1568,141.3106,140.5418,140.8301,5750.0
2022-12-14 14:55:00,146.59,146.76,146.33,146.52,7496.0,140.8685,141.0319,140.6187,140.8013,7496.0
2022-12-14 15:00:00,146.39,147.41,146.35,147.28,8723.0,140.6763,141.6565,140.6379,141.5316,8723.0
2022-12-14 15:05:00,147.21,147.75,147.14,147.64,12146.0,141.4643,141.9832,141.3971,141.8775,12146.0
2022-12-14 15:10:00,147.57,148.49,147.57,147.9,30970.0,141.8103,142.6944,141.8103,142.1274,30970.0
2022-12-14 15:15:00,148.11,148.11,147.41,147.75,8050.0,142.3292,142.3292,141.6565,141.9832,8050.0
2022-12-14 15:20:00,147.86,147.91,147.46,147.72,8554.0,142.089,142.137,141.7046,141.9544,8554.0
2022-12-14 15:25:00,147.72,147.76,147.12,147.12,25387.0,141.9544,141.9929,141.3778,141.3778,25387.0
2022-12-14 15:30:00,147.12,147.29,146.89,147.06,48187.0,141.3778,141.5412,141.1568,141.3202,48187.0
2022-12-14 15:35:00,147.23,147.57,146.99,147.57,9939.0,141.4835,141.8103,141.2529,141.8103,9939.0
2022-12-14 15:40:00,147.6,147.73,147.12,147.69,19185.0,141.8391,141.964,141.3778,141.9256,19185.0
2022-12-14 15:45:00,147.65,147.76,147.52,147.75,21646.0,141.8872,141.9929,141.7622,141.9832,21646.0
2022-12-14 15:50:00,147.75,148.47,147.73,148.29,31628.0,141.9832,142.6751,141.964,142.5022,31628.0
2022-12-14 15:55:00,148.28,148.29,147.73,147.94,64193.0,142.4926,142.5022,141.964,142.1658,64193.0
2022-12-15 09:30:00,143.8,144.12,139.54,139.67,139397.0,138.1874,138.4949,134.0937,134.2186,139397.0
2022-12-15 09:35:00,139.81,141.21,138.71,140.86,42093.0,134.3532,135.6985,133.2961,135.3622,42093.0
2022-12-15 09:40:00,140.8,140.91,139.06,139.62,41688.0,135.3045,135.4102,133.6324,134.1706,41688.0
2022-12-15 09:45:00,139.43,140.61,138.78,140.56,33218.0,133.988,135.1219,133.3634,135.0739,33218.0
2022-12-15 09:50:00,140.54,140.55,138.6,138.83,23231.0,135.0547,135.0643,133.1904,133.4114,23231.0
2022-12-15 09:55:00,138.93,139.32,138.25,138.61,30193.0,133.5075,133.8823,132.854,133.2,30193.0
2022-12-15 10:00:00,138.67,138.9,138.05,138.24,19501.0,133.2576,133.4787,132.6618,132.8444,19501.0
2022-12-15 10:05:00,138.29,139.46,138.29,139.37,24921.0,132.8925,134.0168,132.8925,133.9303,24921.0
2022-12-15 10:10:00,139.34,140.01,139.25,139.87,13717.0,133.9015,134.5453,133.815,134.4108,13717.0
2022-12-15 10:15:00,139.83,139.83,138.51,138.75,17109.0,134.3724,134.3724,133.1039,133.3345,17109.0
2022-12-15 10:20:00,138.75,138.92,138.2,138.54,32558.0,133.3345,133.4979,132.806,133.1327,32558.0
2022-12-15 10:25:00,138.6,138.65,138.08,138.36,19985.0,133.1904,133.2384,132.6907,132.9597,19985.0
2022-12-15 10:30:00,138.27,138.37,137.83,137.91,33307.0,132.8733,132.9694,132.4504,132.5273,33307.0
2022-12-15 10:35:00,137.96,138.82,137.89,138.76,20824.0,132.5754,133.4018,132.5081,133.3441,20824.0
2022-12-15 10:40:00,138.71,138.97,138.5,138.97,16089.0,133.2961,133.5459,133.0943,133.5459,16089.0
2022-12-15 10:45:00,138.95,139.01,138.26,138.26,26166.0,133.5267,133.5844,132.8636,132.8636,26166.0
2022-12-15 10:50:00,138.41,138.51,137.68,137.75,14862.0,133.0078,133.1039,132.3063,132.3736,14862.0
2022-12-15 10:55:00,137.76,138.02,137.66,138.02,15445.0,132.3832,132.633,132.2871,132.633,15445.0
2022-12-15 11:00:00,138.08,138.4,138.07,138.27,8318.0,132.6907,132.9982,132.6811,132.8733,8318.0
2022-12-15 11:05:00,138.35,138.49,137.77,137.77,6243.0,132.9501,133.0847,132.3928,132.3928,6243.0
2022-12-15 11:10:00,137.84,137.85,137.26,137.32,12752.0,132.46,132.4697,131.9027,131.9603,12752.0
2022-12-15 11:15:00,137.34,137.45,137.05,137.39,10119.0,131.9796,132.0853,131.7009,132.0276,10119.0
2022-12-15 11:20:00,137.44,137.47,136.86,136.88,8651.0,132.0757,132.1045,131.5183,131.5375,8651.0
2022-12-15 11:25:00,136.86,136.98,135.88,136.5,41189.0,131.5183,131.6336,130.5765,131.1723,41189.0
2022-12-15 11:30:00,136.4,136.63,136.15,136.26,24678.0,131.0762,131.2973,130.836,130.9417,24678.0
2022-12-15 11:35:00,136.35,136.35,135.87,135.89,18289.0,131.0282,131.0282,130.5669,130.5861,18289.0
2022-12-15 11:40:00,135.9,135.99,135.42,135.46,14474.0,130.5958,130.6822,130.1345,130.1729,14474.0
2022-12-15 11:45:00,135.47,135.75,135.31,135.4,24222.0,130.1825,130.4516,130.0288,130.1153,24222.0
2022-12-15 11:50:00,135.24,135.98,135.17,135.93,21052.0,129.9615,130.6726,129.8943,130.6246,21052.0
2022-12-15 11:55:00,135.94,135.95,135.46,135.69,10968.0,130.6342,130.6438,130.1729,130.394,10968.0
2022-12-15 12:00:00,135.76,136.24,135.75,136.18,10815.0,130.4612,130.9225,130.4516,130.8648,10815.0
2022-12-15 12:05:00,136.24,136.28,135.89,136.23,13489.0,130.9225,130.9609,130.5861,130.9129,13489.0
2022-12-15 12:10:00,136.28,136.34,136.01,136.34,20303.0,130.9609,131.0186,130.7015,131.0186,20303.0
2022-12-15 12:15:00,136.45,136.45,135.98,136.0,14955.0,131.1243,131.1243,130.6726,130.6919,14955.0
2022-12-15 12:20:00,135.98,135.99,135.47,135.62,8188.0,130.6726,130.6822,130.1825,130.3267,8188.0
2022-12-15 12:25:00,135.63,136.19,135.6,135.82,24905.0,130.3363,130.8744,130.3075,130.5189,24905.0
2022-12-15 12:30:00,135.77,136.03,135.65,135.93,7632.0,130.4708,130.7207,130.3555,130.6246,7632.0
2022-12-15 12:35:00,136.0,136.09,135.66,135.78,11705.0,130.6919,130.7783,130.3651,130.4804,11705.0
2022-12-15 12:40:00,135.72,135.91,135.51,135.51,4321.0,130.4228,130.6054,130.221,130.221,4321.0
2022-12-15 12:45:00,135.52,135.52,134.8,135.04,20532.0,130.2306,130.2306,129.5387,129.7693,20532.0
2022-12-15 12:50:00,135.04,135.45,135.0,135.31,12441.0,129.7693,130.1633,129.7309,130.0288,12441.0
2022-12-15 12:55:00,135.31,135.36,135.09,135.16,9154.0,130.0288,130.0768,129.8174,129.8846,9154.0
2022-12-15 13:00:00,135.11,135.2,134.94,135.0,7292.0,129.8366,129.9231,129.6732,129.7309,7292.0
2022-12-15 13:05:00,134.96,134.97,134.75,134.75,5728.0,129.6924,129.7021,129.4906,129.4906,5728.0
2022-12-15 13:10:00,134.78,135.09,134.62,135.02,11911.0,129.5195,129.8174,129.3657,129.7501,11911.0
2022-12-15 13:15:00,134.95,135.11,134.86,135.0,6868.0,129.6828,129.8366,129.5964,129.7309,6868.0
2022-12-15 13:20:00,134.97,135.4,134.94,134.99,14219.0,129.7021,130.1153,129.6732,129.7213,14219.0
2022-12-15 13:25:00,135.01,135.01,134.73,134.87,13357.0,129.7405,129.7405,129.4714,129.606,13357.0
2022-12-15 13:30:00,134.84,135.04,134.83,134.97,4339.0,129.5771,129.7693,129.5675,129.7021,4339.0
2022-12-15 13:35:00,134.97,135.01,134.78,134.83,7159.0,129.7021,129.7405,129.5195,129.5675,7159.0
2022-12-15 13:40:00,134.88,134.92,134.68,134.79,9753.0,129.6156,129.654,129.4234,129.5291,9753.0
2022-12-15 13:45:00,134.8,134.87,134.32,134.32,11207.0,129.5387,129.606,129.0774,129.0774,11207.0
2022-12-15 13:50:00,134.31,134.31,134.07,134.13,13403.0,129.0678,129.0678,128.8372,128.8948,13403.0
2022-12-15 13:55:00,134.13,134.56,134.11,134.44,18348.0,128.8948,129.3081,128.8756,129.1927,18348.0
2022-12-15 14:00:00,134.43,134.85,134.38,134.83,16947.0,129.1831,129.5867,129.1351,129.5675,16947.0
2022-12-15 14:05:00,134.76,135.03,134.72,134.86,17929.0,129.5003,129.7597,129.4618,129.5964,17929.0
2022-12-15 14:10:00,134.8,134.95,134.61,134.63,13015.0,129.5387,129.6828,129.3561,129.3753,13015.0
2022-12-15 14:15:00,134.64,134.71,134.41,134.68,8943.0,129.3849,129.4522,129.1639,129.4234,8943.0
2022-12-15 14:20:00,134.69,134.99,134.64,134.94,8664.0,129.433,129.7213,129.3849,129.6732,8664.0
2022-12-15 14:25:00,134.94,134.97,134.74,134.95,11837.0,129.6732,129.7021,129.481,129.6828,11837.0
2022-12-15 14:30:00,135.0,135.3,134.89,135.3,18670.0,129.7309,130.0192,129.6252,130.0192,18670.0
2022-12-15 14:35:00,135.3,135.63,135.24,135.54,12516.0,130.0192,130.3363,129.9615,130.2498,12516.0
2022-12-15 14:40:00,135.5,135.74,135.42,135.59,15414.0,130.2114,130.442,130.1345,130.2979,15414.0
2022-12-15 14:45:00,135.59,135.6,135.39,135.56,17592.0,130.2979,130.3075,130.1057,130.269,17592.0
2022-12-15 14:50:00,135.6,135.69,135.28,135.65,19920.0,130.3075,130.394,130.0,130.3555,19920.0
2022-12-15 14:55:00,135.64,136.06,135.56,136.03,19105.0,130.3459,130.7495,130.269,130.7207,19105.0
2022-12-15 15:00:00,136.04,136.12,135.93,136.0,20423.0,130.7303,130.8072,130.6246,130.6919,20423.0
2022-12-15 15:05:00,136.02,136.3,135.97,136.23,20683.0,130.7111,130.9801,130.663,130.9129,20683.0
2022-12-15 15:10:00,136.23,136.26,135.94,135.97,26617.0,130.9129,130.9417,130.6342,130.663,26617.0
2022-12-15 15:15:00,135.97,135.97,135.53,135.53,23783.0,130.663,130.663,130.2402,130.2402,23783.0
2022-12-15 15:20:00,135.43,135.61,135.35,135.44,18790.0,130.1441,130.3171,130.0672,130.1537,18790.0
2022-12-15 15:25:00,135.45,135.75,135.3,135.73,17188.0,130.1633,130.4516,130.0192,130.4324,17188.0
2022-12-15 15:30:00,135.69,135.73,135.41,135.41,33611.0,130.394,130.4324,130.1249,130.1249,33611.0
2022-12-15 15:35:00,135.41,135.41,134.72,134.97,39303.0,130.1249,130.1249,129.4618,129.7021,39303.0
2022-12-15 15:40:00,134.97,135.15,134.68,134.86,49624.0,129.7021,129.875,129.4234,129.5964,49624.0
2022-12-15 15:45:00,134.84,134.87,134.47,134.5,66867.0,129.5771,129.606,129.2216,129.2504,66867.0
2022-12-15 15:50:00,134.5,134.55,133.88,133.93,105612.0,129.2504,129.2985,128.6546,128.7026,105612.0
2022-12-15 15:55:00,133.94,134.19,133.69,134.14,155009.0,128.7123,128.9525,128.472,128.9045,155009.0
2022-12-16 09:30:00,131.42,132.9,130.47,131.66,348491.0,126.2906,127.7129,125.3777,126.5212,348491.0
2022-12-16 09:35:00,131.65,131.77,130.5,130.68,37059.0,126.5116,126.627,125.4065,125.5795,37059.0
2022-12-16 09:40:00,130.75,130.75,129.46,129.58,81122.0,125.6468,125.6468,124.4071,124.5224,81122.0
2022-12-16 09:45:00,129.68,130.9,129.67,130.9,23933.0,124.6185,125.7909,124.6089,125.7909,23933.0
2022-12-16 09:50:00,131.1,132.0,130.85,131.97,35658.0,125.9831,126.848,125.7429,126.8191,35658.0
2022-12-16 09:55:00,131.77,132.69,131.57,131.83,45592.0,126.627,127.511,126.4348,126.6846,45592.0
2022-12-16 10:00:00,131.9,132.68,131.7,132.54,33694.0,126.7519,127.5014,126.5597,127.3669,33694.0
2022-12-16 10:05:00,132.44,132.96,132.22,132.46,19635.0,127.2708,127.7705,127.0594,127.29,19635.0
2022-12-16 10:10:00,132.52,132.73,132.15,132.68,21017.0,127.3477,127.5495,126.9921,127.5014,21017.0
2022-12-16 10:15:00,132.6,133.97,132.48,133.92,39039.0,127.4246,128.7411,127.3092,128.693,39039.0
2022-12-16 10:20:00,133.88,134.0,133.33,133.34,56288.0,128.6546,128.7699,128.1261,128.1357,56288.0
2022-12-16 10:25:00,133.36,133.68,133.1,133.56,33998.0,128.1549,128.4624,127.905,128.3471,33998.0
2022-12-16 10:30:00,133.63,133.86,133.12,133.25,23178.0,128.4144,128.6354,127.9243,128.0492,23178.0
2022-12-16 10:35:00,133.36,133.49,133.06,133.31,27748.0,128.1549,128.2798,127.8666,128.1068,27748.0
2022-12-16 10:40:00,133.24,133.65,133.12,133.5,24135.0,128.0396,128.4336,127.9243,128.2894,24135.0
2022-12-16 10:45:00,133.56,133.68,132.93,133.16,28257.0,128.3471,128.4624,127.7417,127.9627,28257.0
2022-12-16 10:50:00,133.1,133.32,133.02,133.31,29977.0,127.905,128.1165,127.8282,128.1068,29977.0
2022-12-16 10:55:00,133.31,133.41,133.0,133.34,21113.0,128.1068,128.2029,127.8089,128.1357,21113.0
2022-12-16 11:00:00,133.38,133.38,132.93,133.22,36152.0,128.1741,128.1741,127.7417,128.0204,36152.0
2022-12-16 11:05:00,133.22,133.3,132.94,133.07,26889.0,128.0204,128.0972,127.7513,127.8762,26889.0
2022-12-16 11:10:00,133.07,133.21,132.66,133.13,29460.0,127.8762,128.0108,127.4822,127.9339,29460.0
2022-12-16 11:15:00,133.13,133.53,133.08,133.18,57403.0,127.9339,128.3183,127.8858,127.9819,57403.0
2022-12-16 11:20:00,133.13,133.45,133.06,133.15,23049.0,127.9339,128.2414,127.8666,127.9531,23049.0
2022-12-16 11:25:00,133.14,133.52,133.09,133.33,17347.0,127.9435,128.3087,127.8954,128.1261,17347.0
2022-12-16 11:30:00,133.28,133.73,133.28,133.66,16301.0,128.078,128.5105,128.078,128.4432,16301.0
2022-12-16 11:35:00,133.69,134.2,133.59,134.06,24959.0,128.472,128.9621,128.3759,128.8276,24959.0
2022-12-16 11:40:00,134.05,134.21,133.73,134.14,29223.0,128.818,128.9717,128.5105,128.9045,29223.0
2022-12-16 11:45:00,134.17,134.36,134.03,134.11,18321.0,128.9333,129.1159,128.7987,128.8756,18321.0
2022-12-16 11:50:00,134.11,134.23,133.87,134.23,17517.0,128.8756,128.9909,128.645,128.9909,17517.0
2022-12-16 11:55:00,134.19,134.37,134.19,134.25,16896.0,128.9525,129.1255,128.9525,129.0102,16896.0
2022-12-16 12:00:00,134.27,134.54,134.16,134.53,35013.0,129.0294,129.2888,128.9237,129.2792,35013.0
2022-12-16 12:05:00,134.52,134.54,133.82,133.83,12345.0,129.2696,129.2888,128.5969,128.6066,12345.0
2022-12-16 12:10:00,133.88,134.01,133.74,133.94,22835.0,128.6546,128.7795,128.5201,128.7123,22835.0
2022-12-16 12:15:00,133.9,134.19,133.76,134.15,14678.0,128.6738,128.9525,128.5393,128.9141,14678.0
2022-12-16 12:20:00,134.15,134.21,133.92,134.19,18315.0,128.9141,128.9717,128.693,128.9525,18315.0
2022-12-16 12:25:00,134.15,134.15,133.79,133.9,10176.0,128.9141,128.9141,128.5681,128.6738,10176.0
2022-12-16 12:30:00,133.92,134.05,133.76,134.01,14316.0,128.693,128.818,128.5393,128.7795,14316.0
2022-12-16 12:35:00,134.02,134.08,133.97,134.02,12153.0,128.7891,128.8468,128.7411,128.7891,12153.0
2022-12-16 12:40:00,134.01,134.16,133.74,133.74,19027.0,128.7795,128.9237,128.5201,128.5201,19027.0
2022-12-16 12:45:00,133.72,133.99,133.67,133.9,11699.0,128.5008,128.7603,128.4528,128.6738,11699.0
2022-12-16 12:50:00,133.92,133.92,133.65,133.72,28536.0,128.693,128.693,128.4336,128.5008,28536.0
2022-12-16 12:55:00,133.73,133.74,133.28,133.28,30766.0,128.5105,128.5201,128.078,128.078,30766.0
2022-12-16 13:00:00,133.26,133.5,133.13,133.18,12990.0,128.0588,128.2894,127.9339,127.9819,12990.0
2022-12-16 13:05:00,133.14,133.28,133.02,133.25,10278.0,127.9435,128.078,127.8282,128.0492,10278.0
2022-12-16 13:10:00,133.28,133.29,133.03,133.09,12720.0,128.078,128.0876,127.8378,127.8954,12720.0
2022-12-16 13:15:00,133.06,133.07,132.82,132.83,11137.0,127.8666,127.8762,127.636,127.6456,11137.0
2022-12-16 13:20:00,132.8,133.1,132.77,132.96,10644.0,127.6168,127.905,127.5879,127.7705,10644.0
2022-12-16 13:25:00,132.99,133.37,132.96,133.35,40024.0,127.7993,128.1645,127.7705,128.1453,40024.0
2022-12-16 13:30:00,133.33,133.5,133.18,133.2,36675.0,128.1261,128.2894,127.9819,128.0011,36675.0
2022-12-16 13:35:00,133.14,133.55,133.12,133.44,30179.0,127.9435,128.3375,127.9243,128.2318,30179.0
2022-12-16 13:40:00,133.43,133.61,133.35,133.49,8777.0,128.2222,128.3951,128.1453,128.2798,8777.0
2022-12-16 13:45:00,133.49,133.92,133.47,133.9,7525.0,128.2798,128.693,128.2606,128.6738,7525.0
2022-12-16 13:50:00,133.9,133.9,133.62,133.63,19826.0,128.6738,128.6738,128.4047,128.4144,19826.0
2022-12-16 13:55:00,133.65,134.05,133.63,133.95,12073.0,128.4336,128.818,128.4144,128.7219,12073.0
2022-12-16 14:00:00,133.89,134.02,133.78,133.78,12074.0,128.6642,128.7891,128.5585,128.5585,12074.0
2022-12-16 14:05:00,133.77,133.78,133.58,133.59,7091.0,128.5489,128.5585,128.3663,128.3759,7091.0
2022-12-16 14:10:00,133.59,133.88,133.57,133.68,9498.0,128.3759,128.6546,128.3567,128.4624,9498.0
2022-12-16 14:15:00,133.69,133.82,133.35,133.39,11518.0,128.472,128.5969,128.1453,128.1837,11518.0
2022-12-16 14:20:00,133.41,133.52,133.26,133.49,9920.0,128.2029,128.3087,128.0588,128.2798,9920.0
2022-12-16 14:25:00,133.47,133.58,133.39,133.55,8117.0,128.2606,128.3663,128.1837,128.3375,8117.0
2022-12-16 14:30:00,133.59,133.7,133.43,133.57,10773.0,128.3759,128.4816,128.2222,128.3567,10773.0
2022-12-16 14:35:00,133.54,133.77,133.54,133.69,5569.0,128.3279,128.5489,128.3279,128.472,5569.0
2022-12-16 14:40:00,133.69,133.78,133.27,133.53,38988.0,128.472,128.5585,128.0684,128.3183,38988.0
2022-12-16 14:45:00,133.56,133.61,133.41,133.42,8102.0,128.3471,128.3951,128.2029,128.2126,8102.0
2022-12-16 14:50:00,133.42,133.77,133.38,133.75,10337.0,128.2126,128.5489,128.1741,128.5297,10337.0
2022-12-16 14:55:00,133.75,134.04,133.75,133.95,13928.0,128.5297,128.8084,128.5297,128.7219,13928.0
2022-12-16 15:00:00,133.92,133.99,133.76,133.82,9937.0,128.693,128.7603,128.5393,128.5969,9937.0
2022-12-16 15:05:00,133.79,133.93,133.54,133.6,9462.0,128.5681,128.7026,128.3279,128.3855,9462.0
2022-12-16 15:10:00,133.56,134.07,133.55,134.05,11599.0,128.3471,128.8372,128.3375,128.818,11599.0
2022-12-16 15:15:00,134.14,134.14,133.92,133.94,21707.0,128.9045,128.9045,128.693,128.7123,21707.0
2022-12-16 15:20:00,133.94,134.15,133.94,134.0,23728.0,128.7123,128.9141,128.7123,128.7699,23728.0
2022-12-16 15:25:00,133.98,134.05,133.61,133.86,25705.0,128.7507,128.818,128.3951,128.6354,25705.0
2022-12-16 15:30:00,133.9,134.43,133.9,134.39,28763.0,128.6738,129.1831,128.6738,129.1447,28763.0
2022-12-16 15:35:00,134.37,134.39,134.03,134.28,54213.0,129.1255,129.1447,128.7987,129.039,54213.0
2022-12-16 15:40:00,134.22,134.4,134.12,134.12,42276.0,128.9813,129.1543,128.8852,128.8852,42276.0
2022-12-16 15:45:00,134.11,134.4,134.05,134.1,73133.0,128.8756,129.1543,128.818,128.866,73133.0
2022-12-16 15:50:00,134.08,134.1,133.53,133.64,112938.0,128.8468,128.866,128.3183,128.424,112938.0
2022-12-16 15:55:00,133.66,133.95,133.48,133.6,250864.0,128.4432,128.7219,128.2702,128.3855,250864.0
2022-12-19 09:30:00,133.5,134.0,132.73,133.84,44796.0,128.2894,128.7699,127.5495,128.6162,44796.0
2022-12-19 09:35:00,133.97,134.0,133.46,133.57,13689.0,128.7411,128.7699,128.251,128.3567,13689.0
2022-12-19 09:40:00,133.48,133.58,132.95,133.3,8295.0,128.2702,128.3663,127.7609,128.0972,8295.0
2022-12-19 09:45:00,133.48,133.48,132.83,132.83,6047.0,128.2702,128.2702,127.6456,127.6456,6047.0
2022-12-19 09:50:00,133.0,133.32,132.86,132.86,6011.0,127.8089,128.1165,127.6744,127.6744,6011.0
2022-12-19 09:55:00,132.73,133.37,132.62,133.37,5481.0,127.5495,128.1645,127.4438,128.1645,5481.0
2022-12-19 10:00:00,133.42,133.42,132.92,132.92,8127.0,128.2126,128.2126,127.7321,127.7321,8127.0
2022-12-19 10:05:00,132.9,133.3,132.85,133.08,6729.0,127.7129,128.0972,127.6648,127.8858,6729.0
2022-12-19 10:10:00,133.0,133.23,132.9,132.92,6097.0,127.8089,128.03,127.7129,127.7321,6097.0
2022-12-19 10:15:00,132.92,133.0,132.74,132.74,7480.0,127.7321,127.8089,127.5591,127.5591,7480.0
2022-12-19 10:20:00,132.51,132.77,132.51,132.53,4188.0,127.3381,127.5879,127.3381,127.3573,4188.0
2022-12-19 10:25:00,132.73,132.93,132.56,132.72,5304.0,127.5495,127.7417,127.3861,127.5399,5304.0
2022-12-19 10:30:00,132.74,132.87,132.55,132.87,8786.0,127.5591,127.684,127.3765,127.684,8786.0
2022-12-19 10:35:00,132.87,132.97,132.45,132.47,15026.0,127.684,127.7801,127.2804,127.2996,15026.0
2022-12-19 10:40:00,132.47,132.74,132.47,132.72,6095.0,127.2996,127.5591,127.2996,127.5399,6095.0
2022-12-19 10:45:00,132.78,132.83,132.61,132.68,5859.0,127.5975,127.6456,127.4342,127.5014,5859.0
2022-12-19 10:50:00,132.67,132.67,132.2,132.32,4920.0,127.4918,127.4918,127.0402,127.1555,4920.0
2022-12-19 10:55:00,132.34,132.52,132.21,132.39,3613.0,127.1747,127.3477,127.0498,127.2228,3613.0
2022-12-19 11:00:00,132.36,132.43,132.08,132.3,7260.0,127.1939,127.2612,126.9249,127.1363,7260.0
2022-12-19 11:05:00,132.25,132.34,132.12,132.33,3790.0,127.0882,127.1747,126.9633,127.1651,3790.0
2022-12-19 11:10:00,132.38,132.55,132.24,132.41,6933.0,127.2131,127.3765,127.0786,127.242,6933.0
2022-12-19 11:15:00,132.39,132.6,132.39,132.59,6484.0,127.2228,127.4246,127.2228,127.415,6484.0
2022-12-19 11:20:00,132.63,132.84,132.46,132.84,9029.0,127.4534,127.6552,127.29,127.6552,9029.0
2022-12-19 11:25:00,132.86,133.05,132.74,133.05,12296.0,127.6744,127.857,127.5591,127.857,12296.0
2022-12-19 11:30:00,133.09,133.12,132.82,132.86,11088.0,127.8954,127.9243,127.636,127.6744,11088.0
2022-12-19 11:35:00,132.83,133.0,132.8,132.95,9688.0,127.6456,127.8089,127.6168,127.7609,9688.0
2022-12-19 11:40:00,132.93,133.36,132.83,133.31,10602.0,127.7417,128.1549,127.6456,128.1068,10602.0
2022-12-19 11:45:00,133.3,133.3,133.0,133.06,11684.0,128.0972,128.0972,127.8089,127.8666,11684.0
2022-12-19 11:50:00,133.04,133.18,132.97,133.07,9289.0,127.8474,127.9819,127.7801,127.8762,9289.0
2022-12-19 11:55:00,133.0,133.0,132.65,132.65,3133.0,127.8089,127.8089,127.4726,127.4726,3133.0
2022-12-19 12:00:00,132.64,132.74,132.58,132.61,6068.0,127.463,127.5591,127.4053,127.4342,6068.0
2022-12-19 12:05:00,132.53,132.75,132.38,132.74,6226.0,127.3573,127.5687,127.2131,127.5591,6226.0
2022-12-19 12:10:00,132.68,133.04,132.68,133.04,2454.0,127.5014,127.8474,127.5014,127.8474,2454.0
2022-12-19 12:15:00,133.06,133.06,132.73,132.76,4294.0,127.8666,127.8666,127.5495,127.5783,4294.0
2022-12-19 12:20:00,132.7,132.83,132.68,132.8,4307.0,127.5207,127.6456,127.5014,127.6168,4307.0
2022-12-19 12:25:00,132.72,132.84,132.72,132.76,3178.0,127.5399,127.6552,127.5399,127.5783,3178.0
2022-12-19 12:30:00,132.78,132.82,132.42,132.47,6661.0,127.5975,127.636,127.2516,127.2996,6661.0
2022-12-19 12:35:00,132.47,132.58,132.4,132.45,6379.0,127.2996,127.4053,127.2324,127.2804,6379.0
2022-12-19 12:40:00,132.47,132.5,132.24,132.31,3435.0,127.2996,127.3285,127.0786,127.1459,3435.0
2022-12-19 12:45:00,132.28,132.39,132.22,132.31,3025.0,127.117,127.2228,127.0594,127.1459,3025.0
2022-12-19 12:50:00,132.27,132.31,132.21,132.28,5090.0,127.1074,127.1459,127.0498,127.117,5090.0
2022-12-19 12:55:00,132.26,132.29,131.93,132.02,7329.0,127.0978,127.1267,126.7807,126.8672,7329.0
2022-12-19 13:00:00,132.05,132.08,131.72,131.86,8978.0,126.896,126.9249,126.5789,126.7134,8978.0
2022-12-19 13:05:00,131.91,131.96,131.83,131.91,2810.0,126.7615,126.8095,126.6846,126.7615,2810.0
2022-12-19 13:10:00,131.95,132.02,131.86,131.91,3663.0,126.7999,126.8672,126.7134,126.7615,3663.0
2022-12-19 13:15:00,131.92,131.96,131.86,131.96,5508.0,126.7711,126.8095,126.7134,126.8095,5508.0
2022-12-19 13:20:00,131.95,132.05,131.87,131.96,5582.0,126.7999,126.896,126.7231,126.8095,5582.0
2022-12-19 13:25:00,131.94,132.0,131.55,131.58,5649.0,126.7903,126.848,126.4155,126.4444,5649.0
2022-12-19 13:30:00,131.56,131.61,131.41,131.48,5288.0,126.4252,126.4732,126.281,126.3483,5288.0
2022-12-19 13:35:00,131.47,131.69,131.47,131.62,5402.0,126.3387,126.5501,126.3387,126.4828,5402.0
2022-12-19 13:40:00,131.63,131.64,131.53,131.53,8070.0,126.4924,126.502,126.3963,126.3963,8070.0
2022-12-19 13:45:00,131.49,131.58,131.31,131.58,7999.0,126.3579,126.4444,126.1849,126.4444,7999.0
2022-12-19 13:50:00,131.53,131.75,131.51,131.59,5741.0,126.3963,126.6077,126.3771,126.454,5741.0
2022-12-19 13:55:00,131.64,131.66,131.55,131.6,4871.0,126.502,126.5212,126.4155,126.4636,4871.0
2022-12-19 14:00:00,131.64,131.66,131.47,131.49,6871.0,126.502,126.5212,126.3387,126.3579,6871.0
2022-12-19 14:05:00,131.48,131.88,131.48,131.88,7605.0,126.3483,126.7327,126.3483,126.7327,7605.0
2022-12-19 14:10:00,131.89,131.95,131.81,131.83,7422.0,126.7423,126.7999,126.6654,126.6846,7422.0
2022-12-19 14:15:00,131.78,131.84,131.75,131.75,2494.0,126.6366,126.6942,126.6077,126.6077,2494.0
2022-12-19 14:20:00,131.72,131.86,131.69,131.7,3969.0,126.5789,126.7134,126.5501,126.5597,3969.0
2022-12-19 14:25:00,131.7,131.74,131.53,131.56,4809.0,126.5597,126.5981,126.3963,126.4252,4809.0
2022-12-19 14:30:00,131.58,131.68,131.49,131.6,5449.0,126.4444,126.5405,126.3579,126.4636,5449.0
2022-12-19 14:35:00,131.62,131.62,131.46,131.49,5071.0,126.4828,126.4828,126.3291,126.3579,5071.0
2022-12-19 14:40:00,131.48,131.5,131.33,131.38,5927.0,126.3483,126.3675,126.2041,126.2522,5927.0
2022-12-19 14:45:00,131.43,131.5,131.3,131.31,4718.0,126.3002,126.3675,126.1753,126.1849,4718.0
2022-12-19 14:50:00,131.3,131.31,131.05,131.1,5625.0,126.1753,126.1849,125.9351,125.9831,5625.0
2022-12-19 14:55:00,131.13,131.33,131.12,131.33,6060.0,126.0119,126.2041,126.0023,126.2041,6060.0
2022-12-19 15:00:00,131.32,131.35,131.06,131.15,7055.0,126.1945,126.2233,125.9447,126.0312,7055.0
2022-12-19 15:05:00,131.14,131.4,131.09,131.35,7085.0,126.0215,126.2714,125.9735,126.2233,7085.0
2022-12-19 15:10:00,131.3,131.41,131.07,131.1,11411.0,126.1753,126.281,125.9543,125.9831,11411.0
2022-12-19 15:15:00,131.09,131.43,131.09,131.43,5164.0,125.9735,126.3002,125.9735,126.3002,5164.0
2022-12-19 15:20:00,131.43,131.55,131.26,131.36,15576.0,126.3002,126.4155,126.1369,126.233,15576.0
2022-12-19 15:25:00,131.37,131.48,131.31,131.42,10936.0,126.2426,126.3483,126.1849,126.2906,10936.0
2022-12-19 15:30:00,131.4,131.6,131.39,131.55,22924.0,126.2714,126.4636,126.2618,126.4155,22924.0
2022-12-19 15:35:00,131.54,131.79,131.54,131.58,20760.0,126.4059,126.6462,126.4059,126.4444,20760.0
2022-12-19 15:40:00,131.58,131.81,131.46,131.78,18526.0,126.4444,126.6654,126.3291,126.6366,18526.0
2022-12-19 15:45:00,131.75,132.0,131.71,131.84,30364.0,126.6077,126.848,126.5693,126.6942,30364.0
2022-12-19 15:50:00,131.8,131.94,131.69,131.72,45868.0,126.6558,126.7903,126.5501,126.5789,45868.0
2022-12-19 15:55:00,131.7,131.92,131.67,131.76,85805.0,126.5597,126.7711,126.5309,126.6173,85805.0
2022-12-20 09:30:00,132.45,133.68,132.4,133.42,39320.0,127.2804,128.4624,127.2324,128.2126,39320.0
2022-12-20 09:35:00,133.5,134.87,133.12,134.87,17923.0,128.2894,129.606,127.9243,129.606,17923.0
2022-12-20 09:40:00,134.79,134.92,134.33,134.57,15663.0,129.5291,129.654,129.087,129.3177,15663.0
2022-12-20 09:45:00,134.57,134.69,133.8,133.81,39025.0,129.3177,129.433,128.5777,128.5873,39025.0
2022-12-20 09:50:00,133.68,134.35,133.48,133.98,27386.0,128.4624,129.1063,128.2702,128.7507,27386.0
2022-12-20 09:55:00,133.98,134.45,133.8,134.17,7348.0,128.7507,129.2024,128.5777,128.9333,7348.0
2022-12-20 10:00:00,134.23,134.55,134.0,134.18,6779.0,128.9909,129.2985,128.7699,128.9429,6779.0
2022-12-20 10:05:00,134.43,134.67,134.41,134.61,8081.0,129.1831,129.4138,129.1639,129.3561,8081.0
2022-12-20 10:10:00,134.69,135.08,134.22,135.08,14824.0,129.433,129.8078,128.9813,129.8078,14824.0
2022-12-20 10:15:00,135.05,135.27,134.96,135.14,11635.0,129.7789,129.9903,129.6924,129.8654,11635.0
2022-12-20 10:20:00,135.22,135.41,135.2,135.38,4239.0,129.9423,130.1249,129.9231,130.0961,4239.0
2022-12-20 10:25:00,135.1,135.17,134.86,135.12,9194.0,129.827,129.8943,129.5964,129.8462,9194.0
2022-12-20 10:30:00,135.13,135.18,135.0,135.05,9633.0,129.8558,129.9039,129.7309,129.7789,9633.0
2022-12-20 10:35:00,135.12,135.64,135.11,135.53,13881.0,129.8462,130.3459,129.8366,130.2402,13881.0
2022-12-20 10:40:00,135.55,135.81,135.43,135.78,10549.0,130.2594,130.5093,130.1441,130.4804,10549.0
2022-12-20 10:45:00,135.76,135.91,135.68,135.73,8020.0,130.4612,130.6054,130.3843,130.4324,8020.0
2022-12-20 10:50:00,135.66,135.66,135.19,135.36,6637.0,130.3651,130.3651,129.9135,130.0768,6637.0
2022-12-20 10:55:00,135.34,135.57,135.32,135.32,3735.0,130.0576,130.2786,130.0384,130.0384,3735.0
2022-12-20 11:00:00,135.28,135.35,135.01,135.21,4062.0,130.0,130.0672,129.7405,129.9327,4062.0
2022-12-20 11:05:00,135.26,135.27,135.04,135.1,5652.0,129.9807,129.9903,129.7693,129.827,5652.0
2022-12-20 11:10:00,135.07,135.17,134.9,135.02,7490.0,129.7982,129.8943,129.6348,129.7501,7490.0
2022-12-20 11:15:00,134.95,134.96,134.37,134.62,7899.0,129.6828,129.6924,129.1255,129.3657,7899.0
2022-12-20 11:20:00,134.59,134.64,134.43,134.43,5079.0,129.3369,129.3849,129.1831,129.1831,5079.0
2022-12-20 11:25:00,134.41,134.64,134.23,134.64,7649.0,129.1639,129.3849,128.9909,129.3849,7649.0
2022-12-20 11:30:00,134.57,134.83,134.48,134.81,4426.0,129.3177,129.5675,129.2312,129.5483,4426.0
2022-12-20 11:35:00,134.83,134.84,134.68,134.73,5739.0,129.5675,129.5771,129.4234,129.4714,5739.0
2022-12-20 11:40:00,134.64,134.82,134.53,134.68,8955.0,129.3849,129.5579,129.2792,129.4234,8955.0
2022-12-20 11:45:00,134.82,134.89,134.45,134.58,4749.0,129.5579,129.6252,129.2024,129.3273,4749.0
2022-12-20 11:50:00,134.54,134.83,134.41,134.76,9518.0,129.2888,129.5675,129.1639,129.5003,9518.0
2022-12-20 11:55:00,134.72,134.88,134.59,134.87,9499.0,129.4618,129.6156,129.3369,129.606,9499.0
2022-12-20 12:00:00,134.89,135.04,134.88,135.04,5203.0,129.6252,129.7693,129.6156,129.7693,5203.0
2022-12-20 12:05:00,135.18,135.24,134.97,134.98,6055.0,129.9039,129.9615,129.7021,129.7117,6055.0
2022-12-20 12:10:00,135.0,135.05,134.79,134.8,6287.0,129.7309,129.7789,129.5291,129.5387,6287.0
2022-12-20 12:15:00,134.83,134.96,134.78,134.78,8170.0,129.5675,129.6924,129.5195,129.5195,8170.0
2022-12-20 12:20:00,134.79,135.09,134.7,135.08,12327.0,129.5291,129.8174,129.4426,129.8078,12327.0
2022-12-20 12:25:00,135.06,135.16,134.72,134.72,7099.0,129.7885,129.8846,129.4618,129.4618,7099.0
2022-12-20 12:30:00,134.68,134.68,134.41,134.5,3642.0,129.4234,129.4234,129.1639,129.2504,3642.0
2022-12-20 12:35:00,134.43,134.46,134.25,134.37,3990.0,129.1831,129.212,129.0102,129.1255,3990.0
2022-12-20 12:40:00,134.39,134.59,134.34,134.53,3978.0,129.1447,129.3369,129.0966,129.2792,3978.0
2022-12-20 12:45:00,134.54,134.6,134.45,134.59,3522.0,129.2888,129.3465,129.2024,129.3369,3522.0
2022-12-20 12:50:00,134.59,134.81,134.49,134.65,15018.0,129.3369,129.5483,129.2408,129.3945,15018.0
2022-12-20 12:55:00,134.63,134.63,134.49,134.55,3512.0,129.3753,129.3753,129.2408,129.2985,3512.0
2022-12-20 13:00:00,134.52,134.57,134.43,134.43,4423.0,129.2696,129.3177,129.1831,129.1831,4423.0
2022-12-20 13:05:00,134.29,134.5,134.29,134.45,7405.0,129.0486,129.2504,129.0486,129.2024,7405.0
2022-12-20 13:10:00,134.48,134.48,134.31,134.41,2704.0,129.2312,129.2312,129.0678,129.1639,2704.0
2022-12-20 13:15:00,134.41,134.57,134.38,134.48,4214.0,129.1639,129.3177,129.1351,129.2312,4214.0
2022-12-20 13:20:00,134.43,134.89,134.39,134.81,7408.0,129.1831,129.6252,129.1447,129.5483,7408.0
2022-12-20 13:25:00,134.87,134.97,134.83,134.9,5052.0,129.606,129.7021,129.5675,129.6348,5052.0
2022-12-20 13:30:00,134.89,135.05,134.89,134.98,6291.0,129.6252,129.7789,129.6252,129.7117,6291.0
2022-12-20 13:35:00,134.92,135.0,134.82,134.83,3436.0,129.654,129.7309,129.5579,129.5675,3436.0
2022-12-20 13:40:00,134.89,135.05,134.8,135.03,17183.0,129.6252,129.7789,129.5387,129.7597,17183.0
2022-12-20 13:45:00,135.0,135.12,135.0,135.06,7850.0,129.7309,129.8462,129.7309,129.7885,7850.0
2022-12-20 13:50:00,135.07,135.11,135.0,135.06,8307.0,129.7982,129.8366,129.7309,129.7885,8307.0
2022-12-20 13:55:00,135.08,135.08,134.98,135.02,8014.0,129.8078,129.8078,129.7117,129.7501,8014.0
2022-12-20 14:00:00,135.05,135.08,134.9,134.93,23859.0,129.7789,129.8078,129.6348,129.6636,23859.0
2022-12-20 14:05:00,134.97,135.1,134.96,134.99,11051.0,129.7021,129.827,129.6924,129.7213,11051.0
2022-12-20 14:10:00,134.96,135.15,134.96,135.11,6889.0,129.6924,129.875,129.6924,129.8366,6889.0
2022-12-20 14:15:00,135.03,135.03,134.56,134.67,5791.0,129.7597,129.7597,129.3081,129.4138,5791.0
2022-12-20 14:20:00,134.66,134.66,134.49,134.52,2656.0,129.4042,129.4042,129.2408,129.2696,2656.0
2022-12-20 14:25:00,134.49,134.54,134.4,134.51,8903.0,129.2408,129.2888,129.1543,129.26,8903.0
2022-12-20 14:30:00,134.5,134.51,134.27,134.38,6146.0,129.2504,129.26,129.0294,129.1351,6146.0
2022-12-20 14:35:00,134.37,134.41,134.21,134.32,7622.0,129.1255,129.1639,128.9717,129.0774,7622.0
2022-12-20 14:40:00,134.33,134.34,134.05,134.09,9195.0,129.087,129.0966,128.818,128.8564,9195.0
2022-12-20 14:45:00,134.09,134.14,134.03,134.07,6914.0,128.8564,128.9045,128.7987,128.8372,6914.0
2022-12-20 14:50:00,134.11,134.31,134.05,134.31,6169.0,128.8756,129.0678,128.818,129.0678,6169.0
2022-12-20 14:55:00,134.26,134.3,134.13,134.24,5021.0,129.0198,129.0582,128.8948,129.0006,5021.0
2022-12-20 15:00:00,134.23,134.25,134.04,134.1,6214.0,128.9909,129.0102,128.8084,128.866,6214.0
2022-12-20 15:05:00,134.09,134.12,133.81,133.89,5708.0,128.8564,128.8852,128.5873,128.6642,5708.0
2022-12-20 15:10:00,133.88,134.07,133.87,133.92,8687.0,128.6546,128.8372,128.645,128.693,8687.0
2022-12-20 15:15:00,133.97,134.05,133.86,133.87,13691.0,128.7411,128.818,128.6354,128.645,13691.0
2022-12-20 15:20:00,133.88,133.9,133.77,133.78,5442.0,128.6546,128.6738,128.5489,128.5585,5442.0
2022-12-20 15:25:00,133.81,134.1,133.77,134.07,11901.0,128.5873,128.866,128.5489,128.8372,11901.0
2022-12-20 15:30:00,134.1,134.44,134.03,134.39,12192.0,128.866,129.1927,128.7987,129.1447,12192.0
2022-12-20 15:35:00,134.43,134.62,134.37,134.6,13691.0,129.1831,129.3657,129.1255,129.3465,13691.0
2022-12-20 15:40:00,134.61,134.61,134.2,134.32,27745.0,129.3561,129.3561,128.9621,129.0774,27745.0
2022-12-20 15:45:00,134.31,134.32,134.02,134.2,41082.0,129.0678,129.0774,128.7891,128.9621,41082.0
2022-12-20 15:50:00,134.21,134.37,133.91,134.06,57774.0,128.9717,129.1255,128.6834,128.8276,57774.0
2022-12-20 15:55:00,134.06,134.07,133.75,133.97,86081.0,128.8276,128.8372,128.5297,128.7411,86081.0
2022-12-21 09:30:00,135.73,135.73,134.83,134.83,50387.0,130.4324,130.4324,129.5675,129.5675,50387.0
2022-12-21 09:35:00,134.83,135.52,134.61,135.27,17975.0,129.5675,130.2306,129.3561,129.9903,17975.0
2022-12-21 09:40:00,135.05,135.58,135.0,135.4,10253.0,129.7789,130.2882,129.7309,130.1153,10253.0
2022-12-21 09:45:00,135.52,135.92,135.52,135.69,10981.0,130.2306,130.615,130.2306,130.394,10981.0
2022-12-21 09:50:00,135.66,136.06,135.27,135.95,15368.0,130.3651,130.7495,129.9903,130.6438,15368.0
2022-12-21 09:55:00,135.82,136.55,135.79,136.39,11794.0,130.5189,131.2204,130.4901,131.0666,11794.0
2022-12-21 10:00:00,136.39,136.77,136.32,136.77,11458.0,131.0666,131.4318,130.9994,131.4318,11458.0
2022-12-21 10:05:00,136.84,137.18,136.84,137.0,10506.0,131.4991,131.8258,131.4991,131.6528,10506.0
2022-12-21 10:10:00,137.02,137.07,136.6,136.97,13149.0,131.672,131.7201,131.2684,131.624,13149.0
2022-12-21 10:15:00,136.95,136.95,136.7,136.83,7867.0,131.6048,131.6048,131.3645,131.4895,7867.0
2022-12-21 10:20:00,136.79,136.95,136.74,136.78,7110.0,131.451,131.6048,131.403,131.4414,7110.0
2022-12-21 10:25:00,136.73,137.12,136.66,137.01,7921.0,131.3934,131.7681,131.3261,131.6624,7921.0
2022-12-21 10:30:00,137.04,137.17,136.87,137.17,6755.0,131.6913,131.8162,131.5279,131.8162,6755.0
2022-12-21 10:35:00,137.18,137.74,137.17,137.69,23498.0,131.8258,132.3639,131.8162,132.3159,23498.0
2022-12-21 10:40:00,137.76,137.84,137.61,137.64,25201.0,132.3832,132.46,132.239,132.2678,25201.0
2022-12-21 10:45:00,137.59,137.67,137.47,137.52,7335.0,132.2198,132.2967,132.1045,132.1525,7335.0
2022-12-21 10:50:00,137.54,137.64,137.42,137.64,11315.0,132.1717,132.2678,132.0564,132.2678,11315.0
2022-12-21 10:55:00,137.68,137.82,137.61,137.66,17611.0,132.3063,132.4408,132.239,132.2871,17611.0
2022-12-21 11:00:00,137.75,137.82,137.66,137.69,13964.0,132.3736,132.4408,132.2871,132.3159,13964.0
2022-12-21 11:05:00,137.68,137.71,137.49,137.67,8784.0,132.3063,132.3351,132.1237,132.2967,8784.0
2022-12-21 11:10:00,137.74,137.86,137.68,137.73,9097.0,132.3639,132.4793,132.3063,132.3543,9097.0
2022-12-21 11:15:00,137.76,137.87,137.5,137.5,8786.0,132.3832,132.4889,132.1333,132.1333,8786.0
2022-12-21 11:20:00,137.47,137.59,137.25,137.59,11935.0,132.1045,132.2198,131.8931,132.2198,11935.0
2022-12-21 11:25:00,137.66,137.72,137.57,137.59,6137.0,132.2871,132.3447,132.2006,132.2198,6137.0
2022-12-21 11:30:00,137.65,137.72,137.57,137.69,8631.0,132.2775,132.3447,132.2006,132.3159,8631.0
2022-12-21 11:35:00,137.61,137.67,137.47,137.55,7283.0,132.239,132.2967,132.1045,132.1814,7283.0
2022-12-21 11:40:00,137.57,137.68,137.46,137.68,4688.0,132.2006,132.3063,132.0949,132.3063,4688.0
2022-12-21 11:45:00,137.73,137.74,137.61,137.61,4670.0,132.3543,132.3639,132.239,132.239,4670.0
2022-12-21 11:50:00,137.61,137.75,137.57,137.69,6914.0,132.239,132.3736,132.2006,132.3159,6914.0
2022-12-21 11:55:00,137.67,137.7,137.49,137.62,13164.0,132.2967,132.3255,132.1237,132.2486,13164.0
2022-12-21 12:00:00,137.6,137.63,137.32,137.43,8524.0,132.2294,132.2582,131.9603,132.066,8524.0
2022-12-21 12:05:00,137.57,137.62,137.46,137.46,4518.0,132.2006,132.2486,132.0949,132.0949,4518.0
2022-12-21 12:10:00,137.43,137.43,137.17,137.22,6247.0,132.066,132.066,131.8162,131.8642,6247.0
2022-12-21 12:15:00,137.29,137.32,137.11,137.12,3450.0,131.9315,131.9603,131.7585,131.7681,3450.0
2022-12-21 12:20:00,137.11,137.24,137.11,137.17,4591.0,131.7585,131.8835,131.7585,131.8162,4591.0
2022-12-21 12:25:00,137.18,137.18,136.96,137.04,5187.0,131.8258,131.8258,131.6144,131.6913,5187.0
2022-12-21 12:30:00,137.07,137.29,137.01,137.23,5176.0,131.7201,131.9315,131.6624,131.8738,5176.0
2022-12-21 12:35:00,137.22,137.39,137.21,137.37,3228.0,131.8642,132.0276,131.8546,132.0084,3228.0
2022-12-21 12:40:00,137.38,137.47,137.33,137.34,3124.0,132.018,132.1045,131.9699,131.9796,3124.0
2022-12-21 12:45:00,137.29,137.32,137.02,137.11,7105.0,131.9315,131.9603,131.672,131.7585,7105.0
2022-12-21 12:50:00,137.09,137.25,137.09,137.23,4209.0,131.7393,131.8931,131.7393,131.8738,4209.0
2022-12-21 12:55:00,137.23,137.47,137.2,137.38,5006.0,131.8738,132.1045,131.845,132.018,5006.0
2022-12-21 13:00:00,137.41,137.63,137.39,137.56,10329.0,132.0468,132.2582,132.0276,132.191,10329.0
2022-12-21 13:05:00,137.59,137.59,137.42,137.43,5824.0,132.2198,132.2198,132.0564,132.066,5824.0
2022-12-21 13:10:00,137.42,137.45,137.22,137.3,11534.0,132.0564,132.0853,131.8642,131.9411,11534.0
2022-12-21 13:15:00,137.26,137.43,137.24,137.27,6681.0,131.9027,132.066,131.8835,131.9123,6681.0
2022-12-21 13:20:00,137.26,137.33,137.07,137.26,11045.0,131.9027,131.9699,131.7201,131.9027,11045.0
2022-12-21 13:25:00,137.26,137.27,136.97,137.03,10325.0,131.9027,131.9123,131.624,131.6817,10325.0
2022-12-21 13:30:00,136.98,137.14,136.98,137.02,5764.0,131.6336,131.7874,131.6336,131.672,5764.0
2022-12-21 13:35:00,137.02,137.11,136.97,137.11,7809.0,131.672,131.7585,131.624,131.7585,7809.0
2022-12-21 13:40:00,137.12,137.31,137.07,137.25,21856.0,131.7681,131.9507,131.7201,131.8931,21856.0
2022-12-21 13:45:00,137.3,137.55,137.25,137.52,18106.0,131.9411,132.1814,131.8931,132.1525,18106.0
2022-12-21 13:50:00,137.51,137.73,137.47,137.62,10709.0,132.1429,132.3543,132.1045,132.2486,10709.0
2022-12-21 13:55:00,137.58,137.73,137.51,137.52,12081.0,132.2102,132.3543,132.1429,132.1525,12081.0
2022-12-21 14:00:00,137.53,137.74,137.49,137.67,11873.0,132.1621,132.3639,132.1237,132.2967,11873.0
2022-12-21 14:05:00,137.67,137.74,137.6,137.64,8962.0,132.2967,132.3639,132.2294,132.2678,8962.0
2022-12-21 14:10:00,137.66,137.67,137.3,137.47,8812.0,132.2871,132.2967,131.9411,132.1045,8812.0
2022-12-21 14:15:00,137.49,137.69,137.48,137.57,7906.0,132.1237,132.3159,132.1141,132.2006,7906.0
2022-12-21 14:20:00,137.56,137.64,137.49,137.52,11954.0,132.191,132.2678,132.1237,132.1525,11954.0
2022-12-21 14:25:00,137.53,137.61,137.42,137.51,10058.0,132.1621,132.239,132.0564,132.1429,10058.0
2022-12-21 14:30:00,137.48,137.66,137.38,137.62,8471.0,132.1141,132.2871,132.018,132.2486,8471.0
2022-12-21 14:35:00,137.62,137.67,137.32,137.51,15902.0,132.2486,132.2967,131.9603,132.1429,15902.0
2022-12-21 14:40:00,137.5,137.55,137.38,137.48,6921.0,132.1333,132.1814,132.018,132.1141,6921.0
2022-12-21 14:45:00,137.43,137.58,137.4,137.52,9396.0,132.066,132.2102,132.0372,132.1525,9396.0
2022-12-21 14:50:00,137.48,137.48,137.04,137.04,10984.0,132.1141,132.1141,131.6913,131.6913,10984.0
2022-12-21 14:55:00,137.07,137.41,137.04,137.31,12646.0,131.7201,132.0468,131.6913,131.9507,12646.0
2022-12-21 15:00:00,137.29,137.41,137.26,137.36,11288.0,131.9315,132.0468,131.9027,131.9988,11288.0
2022-12-21 15:05:00,137.34,137.35,137.05,137.06,10546.0,131.9796,131.9892,131.7009,131.7105,10546.0
2022-12-21 15:10:00,137.05,137.19,136.99,137.19,12416.0,131.7009,131.8354,131.6432,131.8354,12416.0
2022-12-21 15:15:00,137.19,137.27,137.1,137.16,10573.0,131.8354,131.9123,131.7489,131.8066,10573.0
2022-12-21 15:20:00,137.15,137.29,137.08,137.27,13684.0,131.797,131.9315,131.7297,131.9123,13684.0
2022-12-21 15:25:00,137.28,137.4,137.15,137.19,17956.0,131.9219,132.0372,131.797,131.8354,17956.0
2022-12-21 15:30:00,137.19,137.35,137.11,137.27,17652.0,131.8354,131.9892,131.7585,131.9123,17652.0
2022-12-21 15:35:00,137.27,137.48,137.22,137.44,15599.0,131.9123,132.1141,131.8642,132.0757,15599.0
2022-12-21 15:40:00,137.42,137.45,137.08,137.21,28750.0,132.0564,132.0853,131.7297,131.8546,28750.0
2022-12-21 15:45:00,137.22,137.39,137.02,137.39,44420.0,131.8642,132.0276,131.672,132.0276,44420.0
2022-12-21 15:50:00,137.41,137.41,137.0,137.15,81943.0,132.0468,132.0468,131.6528,131.797,81943.0
2022-12-21 15:55:00,137.12,137.46,136.97,137.44,101745.0,131.7681,132.0949,131.624,132.0757,101745.0
2022-12-22 09:30:00,136.96,137.51,136.5,136.72,30161.0,131.6144,132.1429,131.1723,131.3838,30161.0
2022-12-22 09:35:00,136.77,136.77,135.51,135.83,14236.0,131.4318,131.4318,130.221,130.5285,14236.0
2022-12-22 09:40:00,135.84,135.84,135.16,135.28,12486.0,130.5381,130.5381,129.8846,130.0,12486.0
2022-12-22 09:45:00,135.39,136.26,135.14,135.9,11009.0,130.1057,130.9417,129.8654,130.5958,11009.0
2022-12-22 09:50:00,135.91,136.11,135.54,135.66,6809.0,130.6054,130.7976,130.2498,130.3651,6809.0
2022-12-22 09:55:00,135.76,136.0,135.51,135.66,14173.0,130.4612,130.6919,130.221,130.3651,14173.0
2022-12-22 10:00:00,135.55,136.27,135.55,136.19,10361.0,130.2594,130.9513,130.2594,130.8744,10361.0
2022-12-22 10:05:00,136.09,136.51,136.09,136.39,4336.0,130.7783,131.182,130.7783,131.0666,4336.0
2022-12-22 10:10:00,136.15,136.15,135.62,135.62,3376.0,130.836,130.836,130.3267,130.3267,3376.0
2022-12-22 10:15:00,135.74,136.05,135.63,135.99,10474.0,130.442,130.7399,130.3363,130.6822,10474.0
2022-12-22 10:20:00,135.88,136.06,135.56,135.67,7015.0,130.5765,130.7495,130.269,130.3747,7015.0
2022-12-22 10:25:00,135.66,135.84,135.47,135.84,5144.0,130.3651,130.5381,130.1825,130.5381,5144.0
2022-12-22 10:30:00,135.62,135.62,135.36,135.37,3852.0,130.3267,130.3267,130.0768,130.0864,3852.0
2022-12-22 10:35:00,135.43,135.43,135.11,135.29,4323.0,130.1441,130.1441,129.8366,130.0096,4323.0
2022-12-22 10:40:00,135.16,135.28,134.92,135.03,11248.0,129.8846,130.0,129.654,129.7597,11248.0
2022-12-22 10:45:00,134.94,135.08,134.69,134.92,4522.0,129.6732,129.8078,129.433,129.654,4522.0
2022-12-22 10:50:00,135.0,135.32,134.87,135.18,5611.0,129.7309,130.0384,129.606,129.9039,5611.0
2022-12-22 10:55:00,135.12,135.21,134.92,135.01,4027.0,129.8462,129.9327,129.654,129.7405,4027.0
2022-12-22 11:00:00,134.96,135.06,134.8,134.9,6718.0,129.6924,129.7885,129.5387,129.6348,6718.0
2022-12-22 11:05:00,134.84,135.11,134.84,134.86,2000.0,129.5771,129.8366,129.5771,129.5964,2000.0
2022-12-22 11:10:00,134.8,134.86,134.68,134.78,5018.0,129.5387,129.5964,129.4234,129.5195,5018.0
2022-12-22 11:15:00,134.79,135.1,134.78,134.93,4359.0,129.5291,129.827,129.5195,129.6636,4359.0
2022-12-22 11:20:00,134.87,135.16,134.86,135.14,3242.0,129.606,129.8846,129.5964,129.8654,3242.0
2022-12-22 11:25:00,135.09,135.2,135.01,135.05,3172.0,129.8174,129.9231,129.7405,129.7789,3172.0
2022-12-22 11:30:00,135.12,135.23,134.91,135.11,2053.0,129.8462,129.9519,129.6444,129.8366,2053.0
2022-12-22 11:35:00,135.16,135.17,134.88,134.9,3415.0,129.8846,129.8943,129.6156,129.6348,3415.0
2022-12-22 11:40:00,134.81,134.94,134.64,134.9,3281.0,129.5483,129.6732,129.3849,129.6348,3281.0
2022-12-22 11:45:00,134.9,134.9,134.38,134.38,3608.0,129.6348,129.6348,129.1351,129.1351,3608.0
2022-12-22 11:50:00,134.37,134.46,134.05,134.12,7753.0,129.1255,129.212,128.818,128.8852,7753.0
2022-12-22 11:55:00,134.16,134.42,134.1,134.39,5015.0,128.9237,129.1735,128.866,129.1447,5015.0
2022-12-22 12:00:00,134.38,134.48,134.33,134.34,2650.0,129.1351,129.2312,129.087,129.0966,2650.0
2022-12-22 12:05:00,134.31,134.32,134.06,134.2,3128.0,129.0678,129.0774,128.8276,128.9621,3128.0
2022-12-22 12:10:00,134.25,134.3,134.19,134.22,4361.0,129.0102,129.0582,128.9525,128.9813,4361.0
2022-12-22 12:15:00,134.13,134.14,133.91,133.97,7025.0,128.8948,128.9045,128.6834,128.7411,7025.0
2022-12-22 12:20:00,133.92,133.93,133.6,133.66,3443.0,128.693,128.7026,128.3855,128.4432,3443.0
2022-12-22 12:25:00,133.64,133.72,133.43,133.49,5579.0,128.424,128.5008,128.2222,128.2798,5579.0
2022-12-22 12:30:00,133.49,133.63,133.49,133.5,2521.0,128.2798,128.4144,128.2798,128.2894,2521.0
2022-12-22 12:35:00,133.57,133.6,133.45,133.57,2951.0,128.3567,128.3855,128.2414,128.3567,2951.0
2022-12-22 12:40:00,133.63,133.69,133.5,133.57,3267.0,128.4144,128.472,128.2894,128.3567,3267.0
2022-12-22 12:45:00,133.64,133.73,133.55,133.73,9778.0,128.424,128.5105,128.3375,128.5105,9778.0
2022-12-22 12:50:00,133.71,133.72,133.59,133.64,4797.0,128.4912,128.5008,128.3759,128.424,4797.0
2022-12-22 12:55:00,133.6,133.77,133.56,133.64,6393.0,128.3855,128.5489,128.3471,128.424,6393.0
2022-12-22 13:00:00,133.61,133.61,133.18,133.2,4918.0,128.3951,128.3951,127.9819,128.0011,4918.0
2022-12-22 13:05:00,133.22,133.25,133.13,133.22,5647.0,128.0204,128.0492,127.9339,128.0204,5647.0
2022-12-22 13:10:00,133.23,133.52,133.22,133.52,5557.0,128.03,128.3087,128.0204,128.3087,5557.0
2022-12-22 13:15:00,133.51,133.8,133.41,133.7,4696.0,128.299,128.5777,128.2029,128.4816,4696.0
2022-12-22 13:20:00,133.69,133.73,133.37,133.37,4446.0,128.472,128.5105,128.1645,128.1645,4446.0
2022-12-22 13:25:00,133.35,133.52,133.22,133.47,3334.0,128.1453,128.3087,128.0204,128.2606,3334.0
2022-12-22 13:30:00,133.47,133.47,133.25,133.27,4013.0,128.2606,128.2606,128.0492,128.0684,4013.0
2022-12-22 13:35:00,133.28,133.52,133.22,133.52,4096.0,128.078,128.3087,128.0204,128.3087,4096.0
2022-12-22 13:40:00,133.58,133.73,133.47,133.73,8208.0,128.3663,128.5105,128.2606,128.5105,8208.0
2022-12-22 13:45:00,133.76,133.83,133.69,133.75,3391.0,128.5393,128.6066,128.472,128.5297,3391.0
2022-12-22 13:50:00,133.75,133.97,133.71,133.92,4464.0,128.5297,128.7411,128.4912,128.693,4464.0
2022-12-22 13:55:00,133.86,133.86,133.62,133.69,4142.0,128.6354,128.6354,128.4047,128.472,4142.0
2022-12-22 14:00:00,133.76,133.84,133.53,133.58,5056.0,128.5393,128.6162,128.3183,128.3663,5056.0
2022-12-22 14:05:00,133.56,133.83,133.47,133.74,8930.0,128.3471,128.6066,128.2606,128.5201,8930.0
2022-12-22 14:10:00,133.75,134.06,133.69,134.05,6144.0,128.5297,128.8276,128.472,128.818,6144.0
2022-12-22 14:15:00,133.97,134.08,133.91,133.99,7118.0,128.7411,128.8468,128.6834,128.7603,7118.0
2022-12-22 14:20:00,133.98,134.22,133.79,134.17,5504.0,128.7507,128.9813,128.5681,128.9333,5504.0
2022-12-22 14:25:00,134.2,134.35,134.09,134.35,6689.0,128.9621,129.1063,128.8564,129.1063,6689.0
2022-12-22 14:30:00,134.39,134.81,134.39,134.8,5906.0,129.1447,129.5483,129.1447,129.5387,5906.0
2022-12-22 14:35:00,134.82,134.91,134.68,134.75,8886.0,129.5579,129.6444,129.4234,129.4906,8886.0
2022-12-22 14:40:00,134.75,134.86,134.57,134.82,9469.0,129.4906,129.5964,129.3177,129.5579,9469.0
2022-12-22 14:45:00,134.8,135.15,134.79,135.15,6376.0,129.5387,129.875,129.5291,129.875,6376.0
2022-12-22 14:50:00,135.12,135.3,135.12,135.2,5628.0,129.8462,130.0192,129.8462,129.9231,5628.0
2022-12-22 14:55:00,135.18,135.36,135.16,135.3,8488.0,129.9039,130.0768,129.8846,130.0192,8488.0
2022-12-22 15:00:00,135.36,135.63,135.28,135.52,10257.0,130.0768,130.3363,130.0,130.2306,10257.0
2022-12-22 15:05:00,135.52,135.89,135.45,135.84,6547.0,130.2306,130.5861,130.1633,130.5381,6547.0
2022-12-22 15:10:00,135.8,136.19,135.73,136.17,38039.0,130.4997,130.8744,130.4324,130.8552,38039.0
2022-12-22 15:15:00,136.17,136.52,136.17,136.52,31505.0,130.8552,131.1916,130.8552,131.1916,31505.0
2022-12-22 15:20:00,136.53,136.78,136.49,136.67,15787.0,131.2012,131.4414,131.1627,131.3357,15787.0
2022-12-22 15:25:00,136.69,136.83,136.58,136.82,9645.0,131.3549,131.4895,131.2492,131.4799,9645.0
2022-12-22 15:30:00,136.78,136.87,136.52,136.52,18350.0,131.4414,131.5279,131.1916,131.1916,18350.0
2022-12-22 15:35:00,136.54,136.54,136.22,136.27,13693.0,131.2108,131.2108,130.9033,130.9513,13693.0
2022-12-22 15:40:00,136.28,136.39,136.12,136.35,12992.0,130.9609,131.0666,130.8072,131.0282,12992.0
2022-12-22 15:45:00,136.38,136.71,136.18,136.71,23319.0,131.057,131.3741,130.8648,131.3741,23319.0
2022-12-22 15:50:00,136.75,136.9,136.56,136.82,41432.0,131.4126,131.5567,131.23,131.4799,41432.0
2022-12-22 15:55:00,136.81,137.0,136.52,136.87,81041.0,131.4702,131.6528,131.1916,131.5279,81041.0
2022-12-23 09:30:00,137.56,138.0,137.13,137.25,36413.0,132.191,132.6138,131.7778,131.8931,36413.0
2022-12-23 09:35:00,137.25,137.25,136.03,136.03,5321.0,131.8931,131.8931,130.7207,130.7207,5321.0
2022-12-23 09:40:00,135.98,137.14,135.97,136.82,35296.0,130.6726,131.7874,130.663,131.4799,35296.0
2022-12-23 09:45:00,136.61,136.76,135.85,136.15,5571.0,131.278,131.4222,130.5477,130.836,5571.0
2022-12-23 09:50:00,136.15,136.29,135.85,136.19,3276.0,130.836,130.9705,130.5477,130.8744,3276.0
2022-12-23 09:55:00,136.2,136.54,135.93,136.51,5365.0,130.8841,131.2108,130.6246,131.182,5365.0
2022-12-23 10:00:00,136.63,137.31,136.39,136.58,24975.0,131.2973,131.9507,131.0666,131.2492,24975.0
2022-12-23 10:05:00,136.5,136.6,135.77,136.14,6306.0,131.1723,131.2684,130.4708,130.8264,6306.0
2022-12-23 10:10:00,136.24,136.46,135.5,135.5,7432.0,130.9225,131.1339,130.2114,130.2114,7432.0
2022-12-23 10:15:00,135.42,136.04,135.41,135.81,4390.0,130.1345,130.7303,130.1249,130.5093,4390.0
2022-12-23 10:20:00,135.83,136.24,135.71,136.13,5907.0,130.5285,130.9225,130.4132,130.8168,5907.0
2022-12-23 10:25:00,136.27,136.52,136.16,136.33,3465.0,130.9513,131.1916,130.8456,131.009,3465.0
2022-12-23 10:30:00,136.36,136.57,136.18,136.38,2734.0,131.0378,131.2396,130.8648,131.057,2734.0
2022-12-23 10:35:00,136.4,136.4,136.15,136.15,1700.0,131.0762,131.0762,130.836,130.836,1700.0
2022-12-23 10:40:00,136.18,136.18,135.64,135.64,4088.0,130.8648,130.8648,130.3459,130.3459,4088.0
2022-12-23 10:45:00,135.73,135.82,135.34,135.66,4863.0,130.4324,130.5189,130.0576,130.3651,4863.0
2022-12-23 10:50:00,135.59,135.6,135.41,135.53,2205.0,130.2979,130.3075,130.1249,130.2402,2205.0
2022-12-23 10:55:00,135.6,135.74,135.29,135.29,2500.0,130.3075,130.442,130.0096,130.0096,2500.0
2022-12-23 11:00:00,135.26,135.38,135.11,135.35,5174.0,129.9807,130.0961,129.8366,130.0672,5174.0
2022-12-23 11:05:00,135.33,135.53,135.27,135.28,4685.0,130.048,130.2402,129.9903,130.0,4685.0
2022-12-23 11:10:00,135.34,135.65,135.34,135.55,3542.0,130.0576,130.3555,130.0576,130.2594,3542.0
2022-12-23 11:15:00,135.53,135.55,135.17,135.2,2951.0,130.2402,130.2594,129.8943,129.9231,2951.0
2022-12-23 11:20:00,135.19,135.27,134.99,135.0,2629.0,129.9135,129.9903,129.7213,129.7309,2629.0
2022-12-23 11:25:00,135.1,135.13,134.83,134.88,4476.0,129.827,129.8558,129.5675,129.6156,4476.0
2022-12-23 11:30:00,134.93,135.14,134.92,134.92,4651.0,129.6636,129.8654,129.654,129.654,4651.0
2022-12-23 11:35:00,134.9,135.19,134.9,135.15,3821.0,129.6348,129.9135,129.6348,129.875,3821.0
2022-12-23 11:40:00,135.11,135.41,135.11,135.33,3246.0,129.8366,130.1249,129.8366,130.048,3246.0
2022-12-23 11:45:00,135.37,135.37,135.19,135.31,1700.0,130.0864,130.0864,129.9135,130.0288,1700.0
2022-12-23 11:50:00,135.34,135.47,135.34,135.41,2400.0,130.0576,130.1825,130.0576,130.1249,2400.0
2022-12-23 11:55:00,135.42,135.66,135.35,135.5,5800.0,130.1345,130.3651,130.0672,130.2114,5800.0
2022-12-23 12:00:00,135.54,135.62,135.35,135.36,4303.0,130.2498,130.3267,130.0672,130.0768,4303.0
2022-12-23 12:05:00,135.28,135.36,135.21,135.27,2222.0,130.0,130.0768,129.9327,129.9903,2222.0
2022-12-23 12:10:00,135.27,135.63,135.27,135.56,3618.0,129.9903,130.3363,129.9903,130.269,3618.0
2022-12-23 12:15:00,135.67,135.67,135.48,135.55,4308.0,130.3747,130.3747,130.1922,130.2594,4308.0
2022-12-23 12:20:00,135.52,135.58,135.39,135.56,3302.0,130.2306,130.2882,130.1057,130.269,3302.0
2022-12-23 12:25:00,135.5,135.51,135.27,135.33,2852.0,130.2114,130.221,129.9903,130.048,2852.0
2022-12-23 12:30:00,135.34,135.68,135.34,135.68,3525.0,130.0576,130.3843,130.0576,130.3843,3525.0
2022-12-23 12:35:00,135.69,135.79,135.52,135.59,2195.0,130.394,130.4901,130.2306,130.2979,2195.0
2022-12-23 12:40:00,135.65,135.74,135.43,135.47,2597.0,130.3555,130.442,130.1441,130.1825,2597.0
2022-12-23 12:45:00,135.5,135.53,135.34,135.41,3130.0,130.2114,130.2402,130.0576,130.1249,3130.0
2022-12-23 12:50:00,135.46,135.56,135.44,135.48,1299.0,130.1729,130.269,130.1537,130.1922,1299.0
2022-12-23 12:55:00,135.55,135.68,135.55,135.68,2336.0,130.2594,130.3843,130.2594,130.3843,2336.0
2022-12-23 13:00:00,135.73,135.73,135.55,135.7,3465.0,130.4324,130.4324,130.2594,130.4036,3465.0
2022-12-23 13:05:00,135.77,135.8,135.6,135.6,1701.0,130.4708,130.4997,130.3075,130.3075,1701.0
2022-12-23 13:10:00,135.65,135.66,135.32,135.32,4701.0,130.3555,130.3651,130.0384,130.0384,4701.0
2022-12-23 13:15:00,135.37,135.54,135.37,135.41,2946.0,130.0864,130.2498,130.0864,130.1249,2946.0
2022-12-23 13:20:00,135.46,135.47,135.34,135.34,5016.0,130.1729,130.1825,130.0576,130.0576,5016.0
2022-12-23 13:25:00,135.28,135.54,135.27,135.54,2139.0,130.0,130.2498,129.9903,130.2498,2139.0
2022-12-23 13:30:00,135.62,135.77,135.59,135.63,2650.0,130.3267,130.4708,130.2979,130.3363,2650.0
2022-12-23 13:35:00,135.62,135.76,135.6,135.75,3974.0,130.3267,130.4612,130.3075,130.4516,3974.0
2022-12-23 13:40:00,135.76,135.78,135.47,135.53,2613.0,130.4612,130.4804,130.1825,130.2402,2613.0
2022-12-23 13:45:00,135.5,135.62,135.37,135.62,2032.0,130.2114,130.3267,130.0864,130.3267,2032.0
2022-12-23 13:50:00,135.51,135.76,135.51,135.7,2410.0,130.221,130.4612,130.221,130.4036,2410.0
2022-12-23 13:55:00,135.72,135.75,135.57,135.62,3111.0,130.4228,130.4516,130.2786,130.3267,3111.0
2022-12-23 14:00:00,135.66,135.69,135.39,135.41,6891.0,130.3651,130.394,130.1057,130.1249,6891.0
2022-12-23 14:05:00,135.44,135.56,135.37,135.39,5726.0,130.1537,130.269,130.0864,130.1057,5726.0
2022-12-23 14:10:00,135.4,135.6,135.39,135.48,3631.0,130.1153,130.3075,130.1057,130.1922,3631.0
2022-12-23 14:15:00,135.39,135.42,135.22,135.23,4577.0,130.1057,130.1345,129.9423,129.9519,4577.0
2022-12-23 14:20:00,135.3,135.33,135.03,135.05,8704.0,130.0192,130.048,129.7597,129.7789,8704.0
2022-12-23 14:25:00,135.03,135.37,135.03,135.36,5781.0,129.7597,130.0864,129.7597,130.0768,5781.0
2022-12-23 14:30:00,135.35,135.43,135.27,135.42,2866.0,130.0672,130.1441,129.9903,130.1345,2866.0
2022-12-23 14:35:00,135.36,135.46,135.3,135.46,2745.0,130.0768,130.1729,130.0192,130.1729,2745.0
2022-12-23 14:40:00,135.46,135.49,135.34,135.48,6930.0,130.1729,130.2018,130.0576,130.1922,6930.0
2022-12-23 14:45:00,135.44,135.57,135.42,135.42,3448.0,130.1537,130.2786,130.1345,130.1345,3448.0
2022-12-23 14:50:00,135.44,135.54,135.39,135.47,3234.0,130.1537,130.2498,130.1057,130.1825,3234.0
2022-12-23 14:55:00,135.48,135.61,135.48,135.56,2402.0,130.1922,130.3171,130.1922,130.269,2402.0
2022-12-23 15:00:00,135.53,135.82,135.53,135.67,3848.0,130.2402,130.5189,130.2402,130.3747,3848.0
2022-12-23 15:05:00,135.64,135.66,135.53,135.6,4408.0,130.3459,130.3651,130.2402,130.3075,4408.0
2022-12-23 15:10:00,135.65,135.7,135.56,135.56,5187.0,130.3555,130.4036,130.269,130.269,5187.0
2022-12-23 15:15:00,135.59,135.77,135.56,135.59,4692.0,130.2979,130.4708,130.269,130.2979,4692.0
2022-12-23 15:20:00,135.59,135.63,135.51,135.56,5132.0,130.2979,130.3363,130.221,130.269,5132.0
2022-12-23 15:25:00,135.5,135.61,135.5,135.52,5213.0,130.2114,130.3171,130.2114,130.2306,5213.0
2022-12-23 15:30:00,135.52,135.58,135.4,135.56,11878.0,130.2306,130.2882,130.1153,130.269,11878.0
2022-12-23 15:35:00,135.59,135.64,135.43,135.53,9159.0,130.2979,130.3459,130.1441,130.2402,9159.0
2022-12-23 15:40:00,135.54,135.74,135.54,135.72,10244.0,130.2498,130.442,130.2498,130.4228,10244.0
2022-12-23 15:45:00,135.67,136.14,135.62,136.1,20509.0,130.3747,130.8264,130.3267,130.788,20509.0
2022-12-23 15:50:00,136.12,136.12,135.76,135.86,25315.0,130.8072,130.8072,130.4612,130.5573,25315.0
2022-12-23 15:55:00,135.85,136.14,135.85,136.12,76353.0,130.5477,130.8264,130.5477,130.8072,76353.0
2022-12-27 09:30:00,137.15,137.51,136.7,136.7,28022.0,131.797,132.1429,131.3645,131.3645,28022.0
2022-12-27 09:35:00,136.71,137.48,136.48,137.1,11728.0,131.3741,132.1141,131.1531,131.7489,11728.0
2022-12-27 09:40:00,137.11,137.51,137.1,137.27,6920.0,131.7585,132.1429,131.7489,131.9123,6920.0
2022-12-27 09:45:00,137.3,137.4,137.17,137.4,3860.0,131.9411,132.0372,131.8162,132.0372,3860.0
2022-12-27 09:50:00,137.32,137.41,136.76,137.16,29245.0,131.9603,132.0468,131.4222,131.8066,29245.0
2022-12-27 09:55:00,137.26,137.58,136.85,136.97,8034.0,131.9027,132.2102,131.5087,131.624,8034.0
2022-12-27 10:00:00,136.9,137.17,136.79,137.08,3251.0,131.5567,131.8162,131.451,131.7297,3251.0
2022-12-27 10:05:00,137.18,137.26,136.97,137.18,8486.0,131.8258,131.9027,131.624,131.8258,8486.0
2022-12-27 10:10:00,137.23,137.78,137.06,137.78,17355.0,131.8738,132.4024,131.7105,132.4024,17355.0
2022-12-27 10:15:00,137.7,138.08,137.67,137.89,20263.0,132.3255,132.6907,132.2967,132.5081,20263.0
2022-12-27 10:20:00,137.88,138.1,137.88,137.97,11391.0,132.4985,132.7099,132.4985,132.585,11391.0
2022-12-27 10:25:00,138.0,138.46,138.0,138.26,14655.0,132.6138,133.0558,132.6138,132.8636,14655.0
2022-12-27 10:30:00,138.31,138.66,138.31,138.66,8619.0,132.9117,133.248,132.9117,133.248,8619.0
2022-12-27 10:35:00,138.7,138.88,138.57,138.71,9668.0,133.2865,133.4594,133.1615,133.2961,9668.0
2022-12-27 10:40:00,138.69,138.75,138.21,138.35,14107.0,133.2769,133.3345,132.8156,132.9501,14107.0
2022-12-27 10:45:00,138.27,138.59,138.09,138.54,22978.0,132.8733,133.1808,132.7003,133.1327,22978.0
2022-12-27 10:50:00,138.59,138.64,138.0,138.0,44504.0,133.1808,133.2288,132.6138,132.6138,44504.0
2022-12-27 10:55:00,137.94,138.12,137.85,138.1,8132.0,132.5561,132.7291,132.4697,132.7099,8132.0
2022-12-27 11:00:00,138.06,138.34,138.05,138.11,4430.0,132.6715,132.9405,132.6618,132.7195,4430.0
2022-12-27 11:05:00,138.27,138.28,138.09,138.21,5666.0,132.8733,132.8829,132.7003,132.8156,5666.0
2022-12-27 11:10:00,138.28,138.34,138.06,138.22,7075.0,132.8829,132.9405,132.6715,132.8252,7075.0
2022-12-27 11:15:00,138.15,138.15,137.7,137.72,2650.0,132.7579,132.7579,132.3255,132.3447,2650.0
2022-12-27 11:20:00,137.71,137.76,137.29,137.5,8300.0,132.3351,132.3832,131.9315,132.1333,8300.0
2022-12-27 11:25:00,137.51,137.69,137.5,137.55,2951.0,132.1429,132.3159,132.1333,132.1814,2951.0
2022-12-27 11:30:00,137.56,137.65,137.33,137.33,3577.0,132.191,132.2775,131.9699,131.9699,3577.0
2022-12-27 11:35:00,137.38,137.46,137.22,137.31,3706.0,132.018,132.0949,131.8642,131.9507,3706.0
2022-12-27 11:40:00,137.31,137.42,137.13,137.42,2007.0,131.9507,132.0564,131.7778,132.0564,2007.0
2022-12-27 11:45:00,137.41,137.45,137.12,137.12,2525.0,132.0468,132.0853,131.7681,131.7681,2525.0
2022-12-27 11:50:00,137.09,137.16,137.07,137.14,1797.0,131.7393,131.8066,131.7201,131.7874,1797.0
2022-12-27 11:55:00,137.22,137.38,137.22,137.36,1750.0,131.8642,132.018,131.8642,131.9988,1750.0
2022-12-27 12:00:00,137.5,137.58,137.48,137.52,3000.0,132.1333,132.2102,132.1141,132.1525,3000.0
2022-12-27 12:05:00,137.63,137.65,137.19,137.19,3096.0,132.2582,132.2775,131.8354,131.8354,3096.0
2022-12-27 12:10:00,137.16,137.5,137.16,137.41,1657.0,131.8066,132.1333,131.8066,132.0468,1657.0
2022-12-27 12:15:00,137.39,137.56,137.31,137.51,3004.0,132.0276,132.191,131.9507,132.1429,3004.0
2022-12-27 12:20:00,137.5,137.5,137.12,137.34,5090.0,132.1333,132.1333,131.7681,131.9796,5090.0
2022-12-27 12:25:00,137.38,137.41,137.24,137.28,5117.0,132.018,132.0468,131.8835,131.9219,5117.0
2022-12-27 12:30:00,137.4,137.54,137.33,137.53,4361.0,132.0372,132.1717,131.9699,132.1621,4361.0
2022-12-27 12:35:00,137.54,137.58,137.4,137.5,4249.0,132.1717,132.2102,132.0372,132.1333,4249.0
2022-12-27 12:40:00,137.49,137.55,137.23,137.33,3630.0,132.1237,132.1814,131.8738,131.9699,3630.0
2022-12-27 12:45:00,137.27,137.43,137.24,137.37,3370.0,131.9123,132.066,131.8835,132.0084,3370.0
2022-12-27 12:50:00,137.37,137.42,137.27,137.42,2991.0,132.0084,132.0564,131.9123,132.0564,2991.0
2022-12-27 12:55:00,137.36,137.42,137.28,137.37,4591.0,131.9988,132.0564,131.9219,132.0084,4591.0
2022-12-27 13:00:00,137.37,137.37,137.09,137.12,5076.0,132.0084,132.0084,131.7393,131.7681,5076.0
2022-12-27 13:05:00,137.05,137.19,136.91,137.11,4962.0,131.7009,131.8354,131.5663,131.7585,4962.0
2022-12-27 13:10:00,137.11,137.22,137.11,137.14,1854.0,131.7585,131.8642,131.7585,131.7874,1854.0
2022-12-27 13:15:00,137.06,137.14,137.0,137.04,1328.0,131.7105,131.7874,131.6528,131.6913,1328.0
2022-12-27 13:20:00,137.16,137.17,137.04,137.12,3311.0,131.8066,131.8162,131.6913,131.7681,3311.0
2022-12-27 13:25:00,137.12,137.17,136.93,137.0,4943.0,131.7681,131.8162,131.5856,131.6528,4943.0
2022-12-27 13:30:00,136.99,136.99,136.84,136.98,1706.0,131.6432,131.6432,131.4991,131.6336,1706.0
2022-12-27 13:35:00,136.94,137.3,136.94,137.09,5587.0,131.5952,131.9411,131.5952,131.7393,5587.0
2022-12-27 13:40:00,137.06,137.21,137.0,137.09,1895.0,131.7105,131.8546,131.6528,131.7393,1895.0
2022-12-27 13:45:00,137.08,137.15,137.03,137.14,2014.0,131.7297,131.797,131.6817,131.7874,2014.0
2022-12-27 13:50:00,137.16,137.17,136.89,136.99,3741.0,131.8066,131.8162,131.5471,131.6432,3741.0
2022-12-27 13:55:00,136.92,136.92,136.6,136.61,2375.0,131.5759,131.5759,131.2684,131.278,2375.0
2022-12-27 14:00:00,136.61,136.76,136.55,136.55,10058.0,131.278,131.4222,131.2204,131.2204,10058.0
2022-12-27 14:05:00,136.67,136.67,136.48,136.5,1700.0,131.3357,131.3357,131.1531,131.1723,1700.0
2022-12-27 14:10:00,136.51,136.55,136.32,136.37,2110.0,131.182,131.2204,130.9994,131.0474,2110.0
2022-12-27 14:15:00,136.37,136.37,136.13,136.13,1613.0,131.0474,131.0474,130.8168,130.8168,1613.0
2022-12-27 14:20:00,136.17,136.21,136.06,136.14,4263.0,130.8552,130.8937,130.7495,130.8264,4263.0
2022-12-27 14:25:00,136.19,136.19,135.89,135.97,4427.0,130.8744,130.8744,130.5861,130.663,4427.0
2022-12-27 14:30:00,135.9,136.02,135.9,135.95,3599.0,130.5958,130.7111,130.5958,130.6438,3599.0
2022-12-27 14:35:00,135.97,135.98,135.85,135.87,3709.0,130.663,130.6726,130.5477,130.5669,3709.0
2022-12-27 14:40:00,135.82,135.85,135.73,135.85,3636.0,130.5189,130.5477,130.4324,130.5477,3636.0
2022-12-27 14:45:00,135.86,136.11,135.86,136.11,3066.0,130.5573,130.7976,130.5573,130.7976,3066.0
2022-12-27 14:50:00,136.14,136.32,136.09,136.18,5162.0,130.8264,130.9994,130.7783,130.8648,5162.0
2022-12-27 14:55:00,136.14,136.17,136.05,136.17,2985.0,130.8264,130.8552,130.7399,130.8552,2985.0
2022-12-27 15:00:00,136.17,136.23,136.07,136.12,5790.0,130.8552,130.9129,130.7591,130.8072,5790.0
2022-12-27 15:05:00,136.15,136.2,136.11,136.18,4215.0,130.836,130.8841,130.7976,130.8648,4215.0
2022-12-27 15:10:00,136.17,136.32,136.11,136.32,3202.0,130.8552,130.9994,130.7976,130.9994,3202.0
2022-12-27 15:15:00,136.36,136.53,136.3,136.47,3368.0,131.0378,131.2012,130.9801,131.1435,3368.0
2022-12-27 15:20:00,136.44,136.61,136.42,136.6,9421.0,131.1147,131.278,131.0955,131.2684,9421.0
2022-12-27 15:25:00,136.67,136.72,136.61,136.63,4537.0,131.3357,131.3838,131.278,131.2973,4537.0
2022-12-27 15:30:00,136.66,136.81,136.63,136.72,14801.0,131.3261,131.4702,131.2973,131.3838,14801.0
2022-12-27 15:35:00,136.69,136.93,136.68,136.81,11397.0,131.3549,131.5856,131.3453,131.4702,11397.0
2022-12-27 15:40:00,136.81,136.85,136.66,136.66,16300.0,131.4702,131.5087,131.3261,131.3261,16300.0
2022-12-27 15:45:00,136.66,136.69,136.36,136.55,24383.0,131.3261,131.3549,131.0378,131.2204,24383.0
2022-12-27 15:50:00,136.54,136.58,136.36,136.43,22672.0,131.2108,131.2492,131.0378,131.1051,22672.0
2022-12-27 15:55:00,136.46,136.65,136.33,136.54,62306.0,131.1339,131.3165,131.009,131.2108,62306.0
2022-12-28 09:30:00,136.84,136.84,135.69,136.03,20426.0,131.4991,131.4991,130.394,130.7207,20426.0
2022-12-28 09:35:00,136.06,136.5,135.96,135.96,5366.0,130.7495,131.1723,130.6534,130.6534,5366.0
2022-12-28 09:40:00,135.95,136.2,135.88,136.1,10665.0,130.6438,130.8841,130.5765,130.788,10665.0
2022-12-28 09:45:00,136.16,136.61,136.1,136.61,6385.0,130.8456,131.278,130.788,131.278,6385.0
2022-12-28 09:50:00,136.59,136.59,135.77,135.91,3721.0,131.2588,131.2588,130.4708,130.6054,3721.0
2022-12-28 09:55:00,135.98,136.12,135.89,135.92,1900.0,130.6726,130.8072,130.5861,130.615,1900.0
2022-12-28 10:00:00,135.95,136.46,135.88,136.25,4055.0,130.6438,131.1339,130.5765,130.9321,4055.0
2022-12-28 10:05:00,136.14,136.14,135.9,135.9,2233.0,130.8264,130.8264,130.5958,130.5958,2233.0
2022-12-28 10:10:00,135.85,135.91,135.33,135.49,15245.0,130.5477,130.6054,130.048,130.2018,15245.0
2022-12-28 10:15:00,135.41,135.57,135.09,135.16,32534.0,130.1249,130.2786,129.8174,129.8846,32534.0
2022-12-28 10:20:00,135.15,135.33,134.9,135.31,3785.0,129.875,130.048,129.6348,130.0288,3785.0
2022-12-28 10:25:00,135.1,135.1,134.71,134.87,6132.0,129.827,129.827,129.4522,129.606,6132.0
2022-12-28 10:30:00,134.75,134.76,134.42,134.66,5586.0,129.4906,129.5003,129.1735,129.4042,5586.0
2022-12-28 10:35:00,134.62,134.79,134.43,134.79,3875.0,129.3657,129.5291,129.1831,129.5291,3875.0
2022-12-28 10:40:00,134.76,134.94,134.74,134.94,4350.0,129.5003,129.6732,129.481,129.6732,4350.0
2022-12-28 10:45:00,134.9,135.01,134.77,134.9,2379.0,129.6348,129.7405,129.5099,129.6348,2379.0
2022-12-28 10:50:00,134.86,134.9,134.6,134.61,4011.0,129.5964,129.6348,129.3465,129.3561,4011.0
2022-12-28 10:55:00,134.66,134.83,134.61,134.62,3316.0,129.4042,129.5675,129.3561,129.3657,3316.0
2022-12-28 11:00:00,134.7,135.08,134.69,134.94,10195.0,129.4426,129.8078,129.433,129.6732,10195.0
2022-12-28 11:05:00,134.92,134.92,134.38,134.38,5745.0,129.654,129.654,129.1351,129.1351,5745.0
2022-12-28 11:10:00,134.34,134.85,134.32,134.72,6713.0,129.0966,129.5867,129.0774,129.4618,6713.0
2022-12-28 11:15:00,134.72,134.93,134.7,134.93,3867.0,129.4618,129.6636,129.4426,129.6636,3867.0
2022-12-28 11:20:00,134.99,135.06,134.84,135.0,7317.0,129.7213,129.7885,129.5771,129.7309,7317.0
2022-12-28 11:25:00,134.99,135.0,134.83,134.83,4159.0,129.7213,129.7309,129.5675,129.5675,4159.0
2022-12-28 11:30:00,134.8,134.81,134.63,134.68,4280.0,129.5387,129.5483,129.3753,129.4234,4280.0
2022-12-28 11:35:00,134.74,134.8,134.53,134.62,2469.0,129.481,129.5387,129.2792,129.3657,2469.0
2022-12-28 11:40:00,134.74,134.8,134.55,134.74,7360.0,129.481,129.5387,129.2985,129.481,7360.0
2022-12-28 11:45:00,134.69,134.69,134.23,134.24,14862.0,129.433,129.433,128.9909,129.0006,14862.0
2022-12-28 11:50:00,134.2,134.42,134.06,134.11,7666.0,128.9621,129.1735,128.8276,128.8756,7666.0
2022-12-28 11:55:00,134.1,134.1,133.94,133.96,6694.0,128.866,128.866,128.7123,128.7315,6694.0
2022-12-28 12:00:00,133.95,134.15,133.82,133.88,3965.0,128.7219,128.9141,128.5969,128.6546,3965.0
2022-12-28 12:05:00,133.9,133.96,133.83,133.91,2929.0,128.6738,128.7315,128.6066,128.6834,2929.0
2022-12-28 12:10:00,134.03,134.03,133.83,133.85,2500.0,128.7987,128.7987,128.6066,128.6258,2500.0
2022-12-28 12:15:00,133.84,133.96,133.82,133.92,2186.0,128.6162,128.7315,128.5969,128.693,2186.0
2022-12-28 12:20:00,133.97,134.11,133.85,133.86,4180.0,128.7411,128.8756,128.6258,128.6354,4180.0
2022-12-28 12:25:00,133.98,134.24,133.98,134.14,3300.0,128.7507,129.0006,128.7507,128.9045,3300.0
2022-12-28 12:30:00,134.23,134.46,134.23,134.46,1004.0,128.9909,129.212,128.9909,129.212,1004.0
2022-12-28 12:35:00,134.59,134.65,134.51,134.65,1626.0,129.3369,129.3945,129.26,129.3945,1626.0
2022-12-28 12:40:00,134.62,134.62,134.36,134.5,4039.0,129.3657,129.3657,129.1159,129.2504,4039.0
2022-12-28 12:45:00,134.49,134.68,134.49,134.62,4704.0,129.2408,129.4234,129.2408,129.3657,4704.0
2022-12-28 12:50:00,134.67,134.67,134.48,134.53,2273.0,129.4138,129.4138,129.2312,129.2792,2273.0
2022-12-28 12:55:00,134.73,134.83,134.58,134.83,2350.0,129.4714,129.5675,129.3273,129.5675,2350.0
2022-12-28 13:00:00,134.78,135.13,134.78,135.05,5034.0,129.5195,129.8558,129.5195,129.7789,5034.0
2022-12-28 13:05:00,135.04,135.04,134.9,134.92,3583.0,129.7693,129.7693,129.6348,129.654,3583.0
2022-12-28 13:10:00,134.99,135.1,134.98,134.98,1200.0,129.7213,129.827,129.7117,129.7117,1200.0
2022-12-28 13:15:00,135.1,135.1,134.95,135.05,2800.0,129.827,129.827,129.6828,129.7789,2800.0
2022-12-28 13:20:00,135.0,135.0,134.82,134.86,2408.0,129.7309,129.7309,129.5579,129.5964,2408.0
2022-12-28 13:25:00,134.89,135.13,134.88,135.07,2351.0,129.6252,129.8558,129.6156,129.7982,2351.0
2022-12-28 13:30:00,135.1,135.1,134.71,134.71,2594.0,129.827,129.827,129.4522,129.4522,2594.0
2022-12-28 13:35:00,134.73,134.84,134.64,134.75,2973.0,129.4714,129.5771,129.3849,129.4906,2973.0
2022-12-28 13:40:00,134.77,134.8,134.65,134.69,9055.0,129.5099,129.5387,129.3945,129.433,9055.0
2022-12-28 13:45:00,134.64,134.89,134.64,134.81,6095.0,129.3849,129.6252,129.3849,129.5483,6095.0
2022-12-28 13:50:00,134.77,134.92,134.68,134.91,6013.0,129.5099,129.654,129.4234,129.6444,6013.0
2022-12-28 13:55:00,134.91,134.91,134.77,134.8,3280.0,129.6444,129.6444,129.5099,129.5387,3280.0
2022-12-28 14:00:00,134.8,134.8,134.64,134.71,3857.0,129.5387,129.5387,129.3849,129.4522,3857.0
2022-12-28 14:05:00,134.66,134.72,134.52,134.52,3440.0,129.4042,129.4618,129.2696,129.2696,3440.0
2022-12-28 14:10:00,134.48,134.56,134.46,134.54,1414.0,129.2312,129.3081,129.212,129.2888,1414.0
2022-12-28 14:15:00,134.51,134.51,134.31,134.44,6669.0,129.26,129.26,129.0678,129.1927,6669.0
2022-12-28 14:20:00,134.49,134.49,134.06,134.14,4281.0,129.2408,129.2408,128.8276,128.9045,4281.0
2022-12-28 14:25:00,134.11,134.35,134.03,134.28,6048.0,128.8756,129.1063,128.7987,129.039,6048.0
2022-12-28 14:30:00,134.25,134.63,134.23,134.42,6589.0,129.0102,129.3753,128.9909,129.1735,6589.0
2022-12-28 14:35:00,134.42,134.64,134.42,134.6,4003.0,129.1735,129.3849,129.1735,129.3465,4003.0
2022-12-28 14:40:00,134.62,134.77,134.53,134.73,2962.0,129.3657,129.5099,129.2792,129.4714,2962.0
2022-12-28 14:45:00,134.73,134.79,134.5,134.5,2923.0,129.4714,129.5291,129.2504,129.2504,2923.0
2022-12-28 14:50:00,134.5,134.52,134.44,134.44,3214.0,129.2504,129.2696,129.1927,129.1927,3214.0
2022-12-28 14:55:00,134.49,134.61,134.49,134.6,7162.0,129.2408,129.3561,129.2408,129.3465,7162.0
2022-12-28 15:00:00,134.58,134.58,134.38,134.4,4108.0,129.3273,129.3273,129.1351,129.1543,4108.0
2022-12-28 15:05:00,134.53,134.6,134.35,134.41,4889.0,129.2792,129.3465,129.1063,129.1639,4889.0
2022-12-28 15:10:00,134.42,134.42,134.19,134.19,3778.0,129.1735,129.1735,128.9525,128.9525,3778.0
2022-12-28 15:15:00,134.16,134.32,134.09,134.12,6476.0,128.9237,129.0774,128.8564,128.8852,6476.0
2022-12-28 15:20:00,134.12,134.16,134.0,134.0,5995.0,128.8852,128.9237,128.7699,128.7699,5995.0
2022-12-28 15:25:00,134.02,134.13,134.0,134.03,7671.0,128.7891,128.8948,128.7699,128.7987,7671.0
2022-12-28 15:30:00,134.03,134.1,133.95,134.0,15352.0,128.7987,128.866,128.7219,128.7699,15352.0
2022-12-28 15:35:00,134.0,134.27,133.99,134.02,16563.0,128.7699,129.0294,128.7603,128.7891,16563.0
2022-12-28 15:40:00,134.02,134.12,133.94,133.94,10296.0,128.7891,128.8852,128.7123,128.7123,10296.0
2022-12-28 15:45:00,133.84,134.09,133.74,134.03,13227.0,128.6162,128.8564,128.5201,128.7987,13227.0
2022-12-28 15:50:00,134.13,134.35,133.74,134.34,18759.0,128.8948,129.1063,128.5201,129.0966,18759.0
2022-12-28 15:55:00,134.3,134.34,134.13,134.13,57896.0,129.0582,129.0966,128.8948,128.8948,57896.0
2022-12-29 09:30:00,134.66,135.19,133.94,135.03,30207.0,129.8983,130.4095,129.2037,130.2552,30207.0
2022-12-29 09:35:00,135.2,135.2,134.6,134.81,5561.0,130.4192,130.4192,129.8404,130.043,5561.0
2022-12-29 09:40:00,134.61,134.89,134.15,134.37,6793.0,129.8501,130.1202,129.4063,129.6185,6793.0
2022-12-29 09:45:00,134.37,134.51,134.16,134.32,9831.0,129.6185,129.7536,129.416,129.5703,9831.0
2022-12-29 09:50:00,134.4,134.42,133.78,134.39,8042.0,129.6475,129.6668,129.0494,129.6378,8042.0
2022-12-29 09:55:00,134.33,134.49,134.24,134.41,5296.0,129.58,129.7343,129.4931,129.6571,5296.0
2022-12-29 10:00:00,134.5,134.6,134.01,134.06,8680.0,129.7439,129.8404,129.2713,129.3195,8680.0
2022-12-29 10:05:00,134.09,134.39,133.9,134.33,4002.0,129.3484,129.6378,129.1652,129.58,4002.0
2022-12-29 10:10:00,134.33,134.63,134.33,134.38,4404.0,129.58,129.8693,129.58,129.6282,4404.0
2022-12-29 10:15:00,134.52,134.6,134.41,134.54,9486.0,129.7632,129.8404,129.6571,129.7825,9486.0
2022-12-29 10:20:00,134.55,134.66,133.91,133.91,3595.0,129.7922,129.8983,129.1748,129.1748,3595.0
2022-12-29 10:25:00,133.95,133.95,133.36,133.42,3485.0,129.2134,129.2134,128.6443,128.7021,3485.0
2022-12-29 10:30:00,133.35,133.84,133.35,133.84,6980.0,128.6346,129.1073,128.6346,129.1073,6980.0
2022-12-29 10:35:00,133.75,134.0,133.75,133.8,4720.0,129.0205,129.2616,129.0205,129.0687,4720.0
2022-12-29 10:40:00,133.83,133.83,133.41,133.54,2968.0,129.0976,129.0976,128.6925,128.8179,2968.0
2022-12-29 10:45:00,133.51,133.59,133.18,133.22,6734.0,128.789,128.8661,128.4706,128.5092,6734.0
2022-12-29 10:50:00,133.29,133.45,133.18,133.42,8080.0,128.5767,128.7311,128.4706,128.7021,8080.0
2022-12-29 10:55:00,133.47,133.54,133.32,133.37,4290.0,128.7504,128.8179,128.6057,128.6539,4290.0
2022-12-29 11:00:00,133.41,133.42,133.05,133.08,15769.0,128.6925,128.7021,128.3452,128.3742,15769.0
2022-12-29 11:05:00,133.18,133.38,133.06,133.15,4558.0,128.4706,128.6636,128.3549,128.4417,4558.0
2022-12-29 11:10:00,133.17,133.26,132.98,133.15,3601.0,128.461,128.5478,128.2777,128.4417,3601.0
2022-12-29 11:15:00,133.14,133.41,133.03,133.4,2899.0,128.432,128.6925,128.3259,128.6828,2899.0
2022-12-29 11:20:00,133.42,133.6,133.34,133.6,9041.0,128.7021,128.8758,128.625,128.8758,9041.0
2022-12-29 11:25:00,133.6,133.84,133.6,133.69,2812.0,128.8758,129.1073,128.8758,128.9626,2812.0
2022-12-29 11:30:00,133.68,134.12,133.67,133.96,9026.0,128.9529,129.3774,128.9433,129.223,9026.0
2022-12-29 11:35:00,133.99,134.15,133.93,134.0,2751.0,129.252,129.4063,129.1941,129.2616,2751.0
2022-12-29 11:40:00,133.98,134.1,133.88,134.06,4124.0,129.2423,129.3581,129.1459,129.3195,4124.0
2022-12-29 11:45:00,133.98,134.14,133.95,134.12,2339.0,129.2423,129.3967,129.2134,129.3774,2339.0
2022-12-29 11:50:00,134.06,134.1,133.78,133.78,4518.0,129.3195,129.3581,129.0494,129.0494,4518.0
2022-12-29 11:55:00,133.74,133.8,133.6,133.63,3169.0,129.0108,129.0687,128.8758,128.9047,3169.0
2022-12-29 12:00:00,133.67,133.86,133.66,133.67,2742.0,128.9433,129.1266,128.9336,128.9433,2742.0
2022-12-29 12:05:00,133.69,133.85,133.69,133.83,1517.0,128.9626,129.1169,128.9626,129.0976,1517.0
2022-12-29 12:10:00,133.86,133.91,133.57,133.57,1983.0,129.1266,129.1748,128.8468,128.8468,1983.0
2022-12-29 12:15:00,133.6,133.86,133.6,133.75,7659.0,128.8758,129.1266,128.8758,129.0205,7659.0
2022-12-29 12:20:00,133.75,134.06,133.75,133.87,2548.0,129.0205,129.3195,129.0205,129.1362,2548.0
2022-12-29 12:25:00,133.86,133.86,133.65,133.65,1392.0,129.1266,129.1266,128.924,128.924,1392.0
2022-12-29 12:30:00,133.71,133.77,133.59,133.69,3109.0,128.9819,129.0398,128.8661,128.9626,3109.0
2022-12-29 12:35:00,133.75,133.75,133.52,133.61,2482.0,129.0205,129.0205,128.7986,128.8854,2482.0
2022-12-29 12:40:00,133.72,133.92,133.72,133.88,2505.0,128.9915,129.1845,128.9915,129.1459,2505.0
2022-12-29 12:45:00,133.95,134.13,133.92,134.12,1423.0,129.2134,129.387,129.1845,129.3774,1423.0
2022-12-29 12:50:00,134.2,134.35,134.15,134.22,20065.0,129.4546,129.5993,129.4063,129.4738,20065.0
2022-12-29 12:55:00,134.32,134.32,133.87,133.96,10101.0,129.5703,129.5703,129.1362,129.223,10101.0
2022-12-29 13:00:00,133.93,134.04,133.93,133.96,1934.0,129.1941,129.3002,129.1941,129.223,1934.0
2022-12-29 13:05:00,133.97,134.07,133.93,134.07,2027.0,129.2327,129.3292,129.1941,129.3292,2027.0
2022-12-29 13:10:00,134.08,134.27,134.07,134.19,2541.0,129.3388,129.5221,129.3292,129.4449,2541.0
2022-12-29 13:15:00,134.17,134.17,134.01,134.04,2998.0,129.4256,129.4256,129.2713,129.3002,2998.0
2022-12-29 13:20:00,134.06,134.09,133.99,134.0,2498.0,129.3195,129.3484,129.252,129.2616,2498.0
2022-12-29 13:25:00,134.02,134.09,133.82,133.82,2613.0,129.2809,129.3484,129.088,129.088,2613.0
2022-12-29 13:30:00,133.78,133.8,133.53,133.73,1325.0,129.0494,129.0687,128.8082,129.0012,1325.0
2022-12-29 13:35:00,133.66,133.77,133.6,133.74,1849.0,128.9336,129.0398,128.8758,129.0108,1849.0
2022-12-29 13:40:00,133.74,133.84,133.7,133.78,3279.0,129.0108,129.1073,128.9722,129.0494,3279.0
2022-12-29 13:45:00,133.86,133.96,133.8,133.84,3068.0,129.1266,129.223,129.0687,129.1073,3068.0
2022-12-29 13:50:00,133.86,133.95,133.86,133.95,641.0,129.1266,129.2134,129.1266,129.2134,641.0
2022-12-29 13:55:00,133.98,133.98,133.84,133.89,2434.0,129.2423,129.2423,129.1073,129.1555,2434.0
2022-12-29 14:00:00,134.02,134.22,134.02,134.13,1320.0,129.2809,129.4738,129.2809,129.387,1320.0
2022-12-29 14:05:00,134.18,134.23,134.12,134.12,4245.0,129.4353,129.4835,129.3774,129.3774,4245.0
2022-12-29 14:10:00,134.17,134.41,134.16,134.31,3896.0,129.4256,129.6571,129.416,129.5607,3896.0
2022-12-29 14:15:00,134.35,134.4,134.32,134.33,5618.0,129.5993,129.6475,129.5703,129.58,5618.0
2022-12-29 14:20:00,134.32,134.35,134.11,134.15,7393.0,129.5703,129.5993,129.3677,129.4063,7393.0
2022-12-29 14:25:00,134.17,134.17,134.09,134.15,2996.0,129.4256,129.4256,129.3484,129.4063,2996.0
2022-12-29 14:30:00,134.04,134.19,134.04,134.18,1650.0,129.3002,129.4449,129.3002,129.4353,1650.0
2022-12-29 14:35:00,134.18,134.33,134.17,134.3,1300.0,129.4353,129.58,129.4256,129.551,1300.0
2022-12-29 14:40:00,134.28,134.4,134.15,134.15,3659.0,129.5317,129.6475,129.4063,129.4063,3659.0
2022-12-29 14:45:00,134.16,134.21,134.08,134.16,3464.0,129.416,129.4642,129.3388,129.416,3464.0
2022-12-29 14:50:00,134.04,134.06,133.9,133.93,1669.0,129.3002,129.3195,129.1652,129.1941,1669.0
2022-12-29 14:55:00,133.97,134.02,133.92,133.93,3873.0,129.2327,129.2809,129.1845,129.1941,3873.0
2022-12-29 15:00:00,133.89,134.06,133.89,133.92,4811.0,129.1555,129.3195,129.1555,129.1845,4811.0
2022-12-29 15:05:00,133.88,133.91,133.8,133.88,2316.0,129.1459,129.1748,129.0687,129.1459,2316.0
2022-12-29 15:10:00,133.86,133.86,133.7,133.72,5159.0,129.1266,129.1266,128.9722,128.9915,5159.0
2022-12-29 15:15:00,133.68,133.73,133.6,133.6,3868.0,128.9529,129.0012,128.8758,128.8758,3868.0
2022-12-29 15:20:00,133.64,133.64,133.52,133.63,8001.0,128.9144,128.9144,128.7986,128.9047,8001.0
2022-12-29 15:25:00,133.59,133.74,133.55,133.62,4197.0,128.8661,129.0108,128.8275,128.8951,4197.0
2022-12-29 15:30:00,133.66,133.75,133.62,133.67,4118.0,128.9336,129.0205,128.8951,128.9433,4118.0
2022-12-29 15:35:00,133.69,133.72,133.57,133.69,4510.0,128.9626,128.9915,128.8468,128.9626,4510.0
2022-12-29 15:40:00,133.62,133.64,133.53,133.63,6881.0,128.8951,128.9144,128.8082,128.9047,6881.0
2022-12-29 15:45:00,133.61,133.78,133.5,133.76,11422.0,128.8854,129.0494,128.7793,129.0301,11422.0
2022-12-29 15:50:00,133.81,133.87,133.6,133.66,27084.0,129.0783,129.1362,128.8758,128.9336,27084.0
2022-12-29 15:55:00,133.63,133.64,133.43,133.57,44740.0,128.9047,128.9144,128.7118,128.8468,44740.0
2022-12-30 09:30:00,132.52,133.61,132.51,133.25,26510.0,127.834,128.8854,127.8243,128.5381,26510.0
2022-12-30 09:35:00,133.08,133.57,133.08,133.39,1963.0,128.3742,128.8468,128.3742,128.6732,1963.0
2022-12-30 09:40:00,133.14,133.24,132.4,132.41,2536.0,128.432,128.5285,127.7182,127.7279,2536.0
2022-12-30 09:45:00,132.38,132.44,131.7,131.7,4411.0,127.6989,127.7568,127.043,127.043,4411.0
2022-12-30 09:50:00,131.98,132.4,131.8,132.4,5860.0,127.3131,127.7182,127.1394,127.7182,5860.0
2022-12-30 09:55:00,132.34,132.9,132.18,132.59,14340.0,127.6603,128.2005,127.506,127.9015,14340.0
2022-12-30 10:00:00,132.75,132.76,132.51,132.76,4106.0,128.0558,128.0655,127.8243,128.0655,4106.0
2022-12-30 10:05:00,132.56,132.57,132.24,132.35,7240.0,127.8725,127.8822,127.5639,127.67,7240.0
2022-12-30 10:10:00,132.33,132.52,132.33,132.46,2836.0,127.6507,127.834,127.6507,127.7761,2836.0
2022-12-30 10:15:00,132.44,132.84,132.32,132.62,7242.0,127.7568,128.1426,127.641,127.9304,7242.0
2022-12-30 10:20:00,132.73,132.73,132.46,132.58,2959.0,128.0365,128.0365,127.7761,127.8918,2959.0
2022-12-30 10:25:00,132.52,132.83,132.51,132.64,7598.0,127.834,128.133,127.8243,127.9497,7598.0
2022-12-30 10:30:00,132.56,132.87,132.55,132.73,2993.0,127.8725,128.1716,127.8629,128.0365,2993.0
2022-12-30 10:35:00,132.69,133.14,132.69,132.88,2055.0,127.9979,128.432,127.9979,128.1812,2055.0
2022-12-30 10:40:00,132.87,132.87,132.57,132.64,12867.0,128.1716,128.1716,127.8822,127.9497,12867.0
2022-12-30 10:45:00,132.5,132.58,132.5,132.52,3725.0,127.8147,127.8918,127.8147,127.834,3725.0
2022-12-30 10:50:00,132.48,132.48,132.32,132.43,1400.0,127.7954,127.7954,127.641,127.7471,1400.0
2022-12-30 10:55:00,132.36,132.36,132.24,132.28,2934.0,127.6796,127.6796,127.5639,127.6024,2934.0
2022-12-30 11:00:00,132.33,132.33,132.12,132.25,6151.0,127.6507,127.6507,127.4481,127.5735,6151.0
2022-12-30 11:05:00,132.24,132.24,132.12,132.21,3052.0,127.5639,127.5639,127.4481,127.5349,3052.0
2022-12-30 11:10:00,132.25,132.31,132.12,132.25,6725.0,127.5735,127.6314,127.4481,127.5735,6725.0
2022-12-30 11:15:00,132.25,132.25,132.01,132.17,6487.0,127.5735,127.5735,127.342,127.4963,6487.0
2022-12-30 11:20:00,132.18,132.18,131.97,131.98,4431.0,127.506,127.506,127.3034,127.3131,4431.0
2022-12-30 11:25:00,132.02,132.04,131.78,131.98,4504.0,127.3516,127.3709,127.1201,127.3131,4504.0
2022-12-30 11:30:00,131.93,132.21,131.89,132.08,6546.0,127.2648,127.5349,127.2262,127.4095,6546.0
2022-12-30 11:35:00,132.07,132.07,131.73,131.73,3321.0,127.3999,127.3999,127.0719,127.0719,3321.0
2022-12-30 11:40:00,131.7,131.8,131.62,131.79,9685.0,127.043,127.1394,126.9658,127.1298,9685.0
2022-12-30 11:45:00,131.82,131.84,131.55,131.56,7228.0,127.1587,127.178,126.8983,126.9079,7228.0
2022-12-30 11:50:00,131.59,132.03,131.59,131.98,7689.0,126.9368,127.3613,126.9368,127.3131,7689.0
2022-12-30 11:55:00,131.93,132.33,131.84,132.18,8518.0,127.2648,127.6507,127.178,127.506,8518.0
2022-12-30 12:00:00,132.25,132.34,132.13,132.34,2796.0,127.5735,127.6603,127.4578,127.6603,2796.0
2022-12-30 12:05:00,132.3,132.31,132.2,132.27,5824.0,127.6217,127.6314,127.5253,127.5928,5824.0
2022-12-30 12:10:00,132.28,132.29,132.09,132.13,3732.0,127.6024,127.6121,127.4192,127.4578,3732.0
2022-12-30 12:15:00,132.22,132.34,132.18,132.18,3997.0,127.5446,127.6603,127.506,127.506,3997.0
2022-12-30 12:20:00,132.17,132.21,132.1,132.18,4821.0,127.4963,127.5349,127.4288,127.506,4821.0
2022-12-30 12:25:00,132.13,132.18,132.02,132.02,2934.0,127.4578,127.506,127.3516,127.3516,2934.0
2022-12-30 12:30:00,132.07,132.07,131.83,131.91,29318.0,127.3999,127.3999,127.1684,127.2455,29318.0
2022-12-30 12:35:00,131.91,131.98,131.82,131.94,16373.0,127.2455,127.3131,127.1587,127.2745,16373.0
2022-12-30 12:40:00,131.93,131.93,131.84,131.84,9952.0,127.2648,127.2648,127.178,127.178,9952.0
2022-12-30 12:45:00,131.9,131.97,131.8,131.97,2002.0,127.2359,127.3034,127.1394,127.3034,2002.0
2022-12-30 12:50:00,131.97,131.97,131.85,131.85,3721.0,127.3034,127.3034,127.1877,127.1877,3721.0
2022-12-30 12:55:00,131.85,131.87,131.71,131.86,7871.0,127.1877,127.2069,127.0526,127.1973,7871.0
2022-12-30 13:00:00,131.9,132.11,131.85,132.0,7111.0,127.2359,127.4385,127.1877,127.3323,7111.0
2022-12-30 13:05:00,132.01,132.05,131.68,131.68,2974.0,127.342,127.3806,127.0237,127.0237,2974.0
2022-12-30 13:10:00,131.67,131.72,131.65,131.7,2365.0,127.014,127.0622,126.9947,127.043,2365.0
2022-12-30 13:15:00,131.7,131.7,131.5,131.59,2466.0,127.043,127.043,126.85,126.9368,2466.0
2022-12-30 13:20:00,131.53,131.53,131.11,131.15,6105.0,126.879,126.879,126.4738,126.5124,6105.0
2022-12-30 13:25:00,131.12,131.45,130.99,131.45,2412.0,126.4835,126.8018,126.3581,126.8018,2412.0
2022-12-30 13:30:00,131.47,131.58,131.43,131.46,4731.0,126.8211,126.9272,126.7825,126.8114,4731.0
2022-12-30 13:35:00,131.49,131.58,131.4,131.44,1246.0,126.8404,126.9272,126.7536,126.7922,1246.0
2022-12-30 13:40:00,131.46,131.46,131.29,131.33,3449.0,126.8114,126.8114,126.6475,126.686,3449.0
2022-12-30 13:45:00,131.35,131.35,131.11,131.24,5999.0,126.7053,126.7053,126.4738,126.5992,5999.0
2022-12-30 13:50:00,131.26,131.32,131.2,131.31,1176.0,126.6185,126.6764,126.5606,126.6667,1176.0
2022-12-30 13:55:00,131.3,131.32,131.22,131.25,1890.0,126.6571,126.6764,126.5799,126.6089,1890.0
2022-12-30 14:00:00,131.3,131.3,131.16,131.23,4106.0,126.6571,126.6571,126.5221,126.5896,4106.0
2022-12-30 14:05:00,131.13,131.13,131.0,131.09,3320.0,126.4931,126.4931,126.3677,126.4545,3320.0
2022-12-30 14:10:00,130.99,131.06,130.95,131.03,3602.0,126.3581,126.4256,126.3195,126.3966,3602.0
2022-12-30 14:15:00,130.99,131.23,130.96,131.23,1934.0,126.3581,126.5896,126.3291,126.5896,1934.0
2022-12-30 14:20:00,131.13,131.29,131.13,131.26,3226.0,126.4931,126.6475,126.4931,126.6185,3226.0
2022-12-30 14:25:00,131.27,131.44,131.22,131.44,2502.0,126.6282,126.7922,126.5799,126.7922,2502.0
2022-12-30 14:30:00,131.37,131.43,131.36,131.37,1844.0,126.7246,126.7825,126.715,126.7246,1844.0
2022-12-30 14:35:00,131.35,131.35,131.12,131.22,6568.0,126.7053,126.7053,126.4835,126.5799,6568.0
2022-12-30 14:40:00,131.17,131.22,131.11,131.11,4279.0,126.5317,126.5799,126.4738,126.4738,4279.0
2022-12-30 14:45:00,131.12,131.16,130.86,130.88,3678.0,126.4835,126.5221,126.2327,126.252,3678.0
2022-12-30 14:50:00,130.88,130.96,130.87,130.93,4908.0,126.252,126.3291,126.2423,126.3002,4908.0
2022-12-30 14:55:00,130.91,130.91,130.77,130.77,3472.0,126.2809,126.2809,126.1458,126.1458,3472.0
2022-12-30 15:00:00,130.78,131.0,130.77,130.95,5155.0,126.1555,126.3677,126.1458,126.3195,5155.0
2022-12-30 15:05:00,130.98,131.06,130.85,130.98,3565.0,126.3484,126.4256,126.223,126.3484,3565.0
2022-12-30 15:10:00,130.96,131.32,130.96,131.27,2669.0,126.3291,126.6764,126.3291,126.6282,2669.0
2022-12-30 15:15:00,131.28,131.46,131.2,131.21,11333.0,126.6378,126.8114,126.5606,126.5703,11333.0
2022-12-30 15:20:00,131.17,131.3,131.09,131.13,8666.0,126.5317,126.6571,126.4545,126.4931,8666.0
2022-12-30 15:25:00,131.08,131.13,130.98,131.01,11236.0,126.4449,126.4931,126.3484,126.3774,11236.0
2022-12-30 15:30:00,131.0,131.35,130.98,131.34,11404.0,126.3677,126.7053,126.3484,126.6957,11404.0
2022-12-30 15:35:00,131.31,131.56,131.26,131.31,11288.0,126.6667,126.9079,126.6185,126.6667,11288.0
2022-12-30 15:40:00,131.33,131.34,131.11,131.2,15526.0,126.686,126.6957,126.4738,126.5606,15526.0
2022-12-30 15:45:00,131.26,131.66,131.26,131.64,22871.0,126.6185,127.0044,126.6185,126.9851,22871.0
2022-12-30 15:50:00,131.64,132.01,131.62,132.0,47270.0,126.9851,127.342,126.9658,127.3323,47270.0
2022-12-30 15:55:00,132.0,132.0,131.72,131.84,35985.0,127.3323,127.3323,127.0622,127.178,35985.0
2023-01-03 09:30:00,131.81,132.44,131.14,132.15,52648.0,127.1491,127.7568,126.5028,127.477,52648.0
2023-01-03 09:35:00,132.17,133.16,131.88,132.66,26522.0,127.4963,128.4513,127.2166,127.969,26522.0
2023-01-03 09:40:00,132.65,133.29,132.63,132.84,17680.0,127.9594,128.5767,127.9401,128.1426,17680.0
2023-01-03 09:45:00,132.92,133.43,132.77,133.04,13815.0,128.2198,128.7118,128.0751,128.3356,13815.0
2023-01-03 09:50:00,133.15,133.42,132.72,132.83,19943.0,128.4417,128.7021,128.0269,128.133,19943.0
2023-01-03 09:55:00,132.82,132.88,132.24,132.61,16873.0,128.1234,128.1812,127.5639,127.9208,16873.0
2023-01-03 10:00:00,132.56,133.1,132.54,132.54,26482.0,127.8725,128.3935,127.8533,127.8533,26482.0
2023-01-03 10:05:00,132.44,132.78,132.44,132.65,4629.0,127.7568,128.0848,127.7568,127.9594,4629.0
2023-01-03 10:10:00,132.45,132.45,131.35,131.35,8366.0,127.7664,127.7664,126.7053,126.7053,8366.0
2023-01-03 10:15:00,131.21,131.55,130.9,131.0,13642.0,126.5703,126.8983,126.2712,126.3677,13642.0
2023-01-03 10:20:00,130.82,131.38,130.63,130.69,34153.0,126.1941,126.7343,126.0108,126.0687,34153.0
2023-01-03 10:25:00,130.69,131.21,130.68,131.21,7301.0,126.0687,126.5703,126.059,126.5703,7301.0
2023-01-03 10:30:00,131.17,131.75,131.11,131.75,5544.0,126.5317,127.0912,126.4738,127.0912,5544.0
2023-01-03 10:35:00,131.86,131.99,131.73,131.74,10819.0,127.1973,127.3227,127.0719,127.0815,10819.0
2023-01-03 10:40:00,131.81,132.14,131.7,132.05,8628.0,127.1491,127.4674,127.043,127.3806,8628.0
2023-01-03 10:45:00,132.1,132.3,132.07,132.3,3742.0,127.4288,127.6217,127.3999,127.6217,3742.0
2023-01-03 10:50:00,132.3,132.62,132.25,132.27,11151.0,127.6217,127.9304,127.5735,127.5928,11151.0
2023-01-03 10:55:00,132.26,132.73,132.26,132.5,7576.0,127.5832,128.0365,127.5832,127.8147,7576.0
2023-01-03 11:00:00,132.56,132.56,132.26,132.28,5463.0,127.8725,127.8725,127.5832,127.6024,5463.0
2023-01-03 11:05:00,132.01,132.26,131.89,131.97,16890.0,127.342,127.5832,127.2262,127.3034,16890.0
2023-01-03 11:10:00,131.92,132.22,131.64,131.64,9936.0,127.2552,127.5446,126.9851,126.9851,9936.0
2023-01-03 11:15:00,131.54,131.78,131.4,131.71,10341.0,126.8886,127.1201,126.7536,127.0526,10341.0
2023-01-03 11:20:00,131.66,131.96,131.57,131.88,7259.0,127.0044,127.2938,126.9176,127.2166,7259.0
2023-01-03 11:25:00,131.93,131.95,131.63,131.95,6902.0,127.2648,127.2841,126.9754,127.2841,6902.0
2023-01-03 11:30:00,131.87,131.99,131.63,131.77,6211.0,127.2069,127.3227,126.9754,127.1105,6211.0
2023-01-03 11:35:00,131.72,131.78,131.56,131.62,6360.0,127.0622,127.1201,126.9079,126.9658,6360.0
2023-01-03 11:40:00,131.6,131.67,131.19,131.19,5299.0,126.9465,127.014,126.551,126.551,5299.0
2023-01-03 11:45:00,131.22,131.32,131.05,131.22,5365.0,126.5799,126.6764,126.4159,126.5799,5365.0
2023-01-03 11:50:00,131.4,131.45,131.27,131.32,5487.0,126.7536,126.8018,126.6282,126.6764,5487.0
2023-01-03 11:55:00,131.38,131.4,131.1,131.15,4725.0,126.7343,126.7536,126.4642,126.5124,4725.0
2023-01-03 12:00:00,131.12,131.3,130.97,131.06,12492.0,126.4835,126.6571,126.3388,126.4256,12492.0
2023-01-03 12:05:00,131.15,131.45,131.1,131.35,11913.0,126.5124,126.8018,126.4642,126.7053,11913.0
2023-01-03 12:10:00,131.37,131.56,131.33,131.53,6617.0,126.7246,126.9079,126.686,126.879,6617.0
2023-01-03 12:15:00,131.48,131.67,131.43,131.5,4188.0,126.8307,127.014,126.7825,126.85,4188.0
2023-01-03 12:20:00,131.48,131.68,131.38,131.55,5131.0,126.8307,127.0237,126.7343,126.8983,5131.0
2023-01-03 12:25:00,131.62,131.67,131.54,131.58,3489.0,126.9658,127.014,126.8886,126.9272,3489.0
2023-01-03 12:30:00,131.57,132.05,131.57,132.02,10850.0,126.9176,127.3806,126.9176,127.3516,10850.0
2023-01-03 12:35:00,131.96,132.07,131.87,131.9,11134.0,127.2938,127.3999,127.2069,127.2359,11134.0
2023-01-03 12:40:00,131.93,131.95,131.34,131.45,12061.0,127.2648,127.2841,126.6957,126.8018,12061.0
2023-01-03 12:45:00,131.42,131.48,131.0,131.28,9033.0,126.7729,126.8307,126.3677,126.6378,9033.0
2023-01-03 12:50:00,131.32,131.33,131.2,131.2,4383.0,126.6764,126.686,126.5606,126.5606,4383.0
2023-01-03 12:55:00,131.16,131.42,131.11,131.26,6906.0,126.5221,126.7729,126.4738,126.6185,6906.0
2023-01-03 13:00:00,131.27,131.27,131.05,131.16,17118.0,126.6282,126.6282,126.4159,126.5221,17118.0
2023-01-03 13:05:00,131.13,131.28,131.06,131.28,10273.0,126.4931,126.6378,126.4256,126.6378,10273.0
2023-01-03 13:10:00,131.27,131.55,131.21,131.25,16363.0,126.6282,126.8983,126.5703,126.6089,16363.0
2023-01-03 13:15:00,131.21,131.43,131.16,131.31,8266.0,126.5703,126.7825,126.5221,126.6667,8266.0
2023-01-03 13:20:00,131.38,131.46,131.28,131.32,4220.0,126.7343,126.8114,126.6378,126.6764,4220.0
2023-01-03 13:25:00,131.32,131.81,131.31,131.53,8617.0,126.6764,127.1491,126.6667,126.879,8617.0
2023-01-03 13:30:00,131.5,131.5,131.26,131.26,3297.0,126.85,126.85,126.6185,126.6185,3297.0
2023-01-03 13:35:00,131.27,131.48,131.2,131.21,5698.0,126.6282,126.8307,126.5606,126.5703,5698.0
2023-01-03 13:40:00,131.13,131.35,131.13,131.22,8925.0,126.4931,126.7053,126.4931,126.5799,8925.0
2023-01-03 13:45:00,131.22,131.22,131.03,131.15,14377.0,126.5799,126.5799,126.3966,126.5124,14377.0
2023-01-03 13:50:00,131.11,131.25,131.09,131.12,15281.0,126.4738,126.6089,126.4545,126.4835,15281.0
2023-01-03 13:55:00,131.04,131.11,130.69,130.73,9200.0,126.4063,126.4738,126.0687,126.1073,9200.0
2023-01-03 14:00:00,130.71,130.86,130.53,130.6,10181.0,126.088,126.2327,125.9143,125.9819,10181.0
2023-01-03 14:05:00,130.53,130.55,130.27,130.34,8611.0,125.9143,125.9336,125.6635,125.731,8611.0
2023-01-03 14:10:00,130.37,130.43,129.81,130.08,20373.0,125.76,125.8179,125.2198,125.4802,20373.0
2023-01-03 14:15:00,130.13,130.31,130.13,130.31,5828.0,125.5285,125.7021,125.5285,125.7021,5828.0
2023-01-03 14:20:00,130.27,130.37,130.15,130.19,4912.0,125.6635,125.76,125.5478,125.5864,4912.0
2023-01-03 14:25:00,130.22,130.31,130.16,130.28,4284.0,125.6153,125.7021,125.5574,125.6732,4284.0
2023-01-03 14:30:00,130.27,130.27,129.95,129.96,5923.0,125.6635,125.6635,125.3548,125.3645,5923.0
2023-01-03 14:35:00,129.96,130.02,129.83,129.86,5534.0,125.3645,125.4224,125.2391,125.268,5534.0
2023-01-03 14:40:00,129.9,130.26,129.9,130.14,6138.0,125.3066,125.6539,125.3066,125.5381,6138.0
2023-01-03 14:45:00,130.27,130.83,130.27,130.83,6904.0,125.6635,126.2037,125.6635,126.2037,6904.0
2023-01-03 14:50:00,130.82,130.82,130.44,130.45,4998.0,126.1941,126.1941,125.8275,125.8372,4998.0
2023-01-03 14:55:00,130.45,130.79,130.45,130.71,11840.0,125.8372,126.1651,125.8372,126.088,11840.0
2023-01-03 15:00:00,130.72,130.96,130.71,130.9,8179.0,126.0976,126.3291,126.088,126.2712,8179.0
2023-01-03 15:05:00,130.95,131.08,130.85,131.03,10603.0,126.3195,126.4449,126.223,126.3966,10603.0
2023-01-03 15:10:00,131.04,131.33,131.04,131.28,11218.0,126.4063,126.686,126.4063,126.6378,11218.0
2023-01-03 15:15:00,131.29,131.49,131.14,131.14,25672.0,126.6475,126.8404,126.5028,126.5028,25672.0
2023-01-03 15:20:00,131.1,131.12,130.97,131.02,4997.0,126.4642,126.4835,126.3388,126.387,4997.0
2023-01-03 15:25:00,130.98,131.15,130.98,131.1,8944.0,126.3484,126.5124,126.3484,126.4642,8944.0
2023-01-03 15:30:00,131.13,131.25,131.08,131.21,23449.0,126.4931,126.6089,126.4449,126.5703,23449.0
2023-01-03 15:35:00,131.21,131.23,130.89,130.91,13080.0,126.5703,126.5896,126.2616,126.2809,13080.0
2023-01-03 15:40:00,130.88,130.99,130.78,130.89,11788.0,126.252,126.3581,126.1555,126.2616,11788.0
2023-01-03 15:45:00,130.86,131.02,130.77,131.0,13596.0,126.2327,126.387,126.1458,126.3677,13596.0
2023-01-03 15:50:00,131.01,131.21,130.95,131.13,30223.0,126.3774,126.5703,126.3195,126.4931,30223.0
2023-01-03 15:55:00,131.12,131.15,130.89,131.07,62872.0,126.4835,126.5124,126.2616,126.4352,62872.0
2023-01-04 09:30:00,131.7,132.55,131.67,131.7,43631.0,127.043,127.8629,127.014,127.043,43631.0
2023-01-04 09:35:00,131.92,133.06,131.92,132.95,15155.0,127.2552,128.3549,127.2552,128.2488,15155.0
2023-01-04 09:40:00,133.01,133.99,133.01,133.74,29751.0,128.3066,129.252,128.3066,129.0108,29751.0
2023-01-04 09:45:00,133.72,133.9,133.06,133.46,36490.0,128.9915,129.1652,128.3549,128.7407,36490.0
2023-01-04 09:50:00,133.4,133.8,133.32,133.77,16424.0,128.6828,129.0687,128.6057,129.0398,16424.0
2023-01-04 09:55:00,133.7,135.01,133.68,134.98,75660.0,128.9722,130.2359,128.9529,130.207,75660.0
2023-01-04 10:00:00,134.97,136.16,134.51,135.28,45437.0,130.1973,131.3452,129.7536,130.4964,45437.0
2023-01-04 10:05:00,135.25,135.25,134.48,134.86,19437.0,130.4674,130.4674,129.7247,130.0912,19437.0
2023-01-04 10:10:00,134.84,135.07,134.67,135.03,10877.0,130.0719,130.2938,129.9079,130.2552,10877.0
2023-01-04 10:15:00,135.03,135.82,134.9,135.56,43666.0,130.2552,131.0173,130.1298,130.7665,43666.0
2023-01-04 10:20:00,135.57,135.62,134.73,134.93,28354.0,130.7761,130.8243,129.9658,130.1587,28354.0
2023-01-04 10:25:00,134.94,135.9,134.89,135.9,20472.0,130.1684,131.0944,130.1202,131.0944,20472.0
2023-01-04 10:30:00,135.78,135.93,135.2,135.2,13656.0,130.9787,131.1234,130.4192,130.4192,13656.0
2023-01-04 10:35:00,135.29,135.78,135.29,135.56,6689.0,130.506,130.9787,130.506,130.7665,6689.0
2023-01-04 10:40:00,135.57,135.77,135.16,135.72,8756.0,130.7761,130.969,130.3806,130.9208,8756.0
2023-01-04 10:45:00,135.77,136.03,135.62,135.62,7433.0,130.969,131.2198,130.8243,130.8243,7433.0
2023-01-04 10:50:00,135.65,135.77,135.54,135.77,5964.0,130.8533,130.969,130.7472,130.969,5964.0
2023-01-04 10:55:00,135.69,135.76,135.53,135.68,4623.0,130.8919,130.9594,130.7375,130.8822,4623.0
2023-01-04 11:00:00,135.68,135.7,135.25,135.25,6258.0,130.8822,130.9015,130.4674,130.4674,6258.0
2023-01-04 11:05:00,135.31,135.47,135.25,135.32,7075.0,130.5253,130.6796,130.4674,130.5349,7075.0
2023-01-04 11:10:00,135.39,135.68,135.39,135.56,6154.0,130.6025,130.8822,130.6025,130.7665,6154.0
2023-01-04 11:15:00,135.57,135.85,135.44,135.44,7134.0,130.7761,131.0462,130.6507,130.6507,7134.0
2023-01-04 11:20:00,135.43,135.55,135.31,135.55,4894.0,130.6411,130.7568,130.5253,130.7568,4894.0
2023-01-04 11:25:00,135.53,135.75,135.47,135.75,9406.0,130.7375,130.9497,130.6796,130.9497,9406.0
2023-01-04 11:30:00,135.77,136.07,135.77,136.06,11699.0,130.969,131.2584,130.969,131.2488,11699.0
2023-01-04 11:35:00,136.13,136.22,135.88,136.11,15989.0,131.3163,131.4031,131.0751,131.297,15989.0
2023-01-04 11:40:00,136.07,136.19,136.01,136.06,9234.0,131.2584,131.3742,131.2006,131.2488,9234.0
2023-01-04 11:45:00,136.08,136.35,135.99,136.19,19385.0,131.2681,131.5285,131.1813,131.3742,19385.0
2023-01-04 11:50:00,136.17,136.3,135.92,135.92,13521.0,131.3549,131.4803,131.1137,131.1137,13521.0
2023-01-04 11:55:00,135.93,136.48,135.93,136.4,20262.0,131.1234,131.6539,131.1234,131.5768,20262.0
2023-01-04 12:00:00,136.44,136.64,136.21,136.27,16563.0,131.6153,131.8083,131.3935,131.4514,16563.0
2023-01-04 12:05:00,136.3,136.38,136.22,136.29,5246.0,131.4803,131.5575,131.4031,131.4706,5246.0
2023-01-04 12:10:00,136.27,136.47,136.24,136.44,10069.0,131.4514,131.6443,131.4224,131.6153,10069.0
2023-01-04 12:15:00,136.41,136.45,135.96,135.96,9838.0,131.5864,131.625,131.1523,131.1523,9838.0
2023-01-04 12:20:00,135.93,136.35,135.83,136.34,10370.0,131.1234,131.5285,131.0269,131.5189,10370.0
2023-01-04 12:25:00,136.34,136.5,136.19,136.22,13411.0,131.5189,131.6732,131.3742,131.4031,13411.0
2023-01-04 12:30:00,136.26,136.9,136.26,136.8,13971.0,131.4417,132.0591,131.4417,131.9626,13971.0
2023-01-04 12:35:00,136.76,136.81,136.68,136.72,6203.0,131.924,131.9723,131.8469,131.8854,6203.0
2023-01-04 12:40:00,136.76,136.94,136.7,136.91,10622.0,131.924,132.0977,131.8662,132.0687,10622.0
2023-01-04 12:45:00,136.89,137.08,136.88,136.93,14890.0,132.0494,132.2327,132.0398,132.088,14890.0
2023-01-04 12:50:00,136.94,137.01,136.61,136.73,9714.0,132.0977,132.1652,131.7793,131.8951,9714.0
2023-01-04 12:55:00,136.75,136.78,136.6,136.76,4546.0,131.9144,131.9433,131.7697,131.924,4546.0
2023-01-04 13:00:00,136.72,137.1,136.5,137.08,6956.0,131.8854,132.252,131.6732,132.2327,6956.0
2023-01-04 13:05:00,137.05,137.33,136.99,137.26,6674.0,132.2038,132.4739,132.1459,132.4063,6674.0
2023-01-04 13:10:00,137.32,137.39,137.16,137.2,5202.0,132.4642,132.5318,132.3099,132.3485,5202.0
2023-01-04 13:15:00,137.18,137.34,137.11,137.33,6277.0,132.3292,132.4835,132.2617,132.4739,6277.0
2023-01-04 13:20:00,137.35,137.62,137.33,137.5,9846.0,132.4932,132.7536,132.4739,132.6379,9846.0
2023-01-04 13:25:00,137.51,137.51,137.27,137.34,3107.0,132.6475,132.6475,132.416,132.4835,3107.0
2023-01-04 13:30:00,137.33,137.72,137.33,137.69,9807.0,132.4739,132.8501,132.4739,132.8211,9807.0
2023-01-04 13:35:00,137.72,137.76,137.61,137.75,5121.0,132.8501,132.8887,132.744,132.879,5121.0
2023-01-04 13:40:00,137.75,137.91,137.66,137.77,11493.0,132.879,133.0334,132.7922,132.8983,11493.0
2023-01-04 13:45:00,137.81,137.81,137.66,137.76,2200.0,132.9369,132.9369,132.7922,132.8887,2200.0
2023-01-04 13:50:00,137.85,137.9,137.76,137.87,6000.0,132.9755,133.0237,132.8887,132.9948,6000.0
2023-01-04 13:55:00,137.87,138.0,137.53,137.82,12329.0,132.9948,133.1202,132.6668,132.9465,12329.0
2023-01-04 14:00:00,137.62,138.12,136.95,137.65,20891.0,132.7536,133.2359,132.1073,132.7826,20891.0
2023-01-04 14:05:00,137.71,137.93,137.37,137.38,9403.0,132.8404,133.0527,132.5125,132.5221,9403.0
2023-01-04 14:10:00,137.45,137.76,137.29,137.76,7674.0,132.5896,132.8887,132.4353,132.8887,7674.0
2023-01-04 14:15:00,137.81,138.17,137.81,137.98,12766.0,132.9369,133.2842,132.9369,133.1009,12766.0
2023-01-04 14:20:00,137.98,138.14,137.39,137.39,8058.0,133.1009,133.2552,132.5318,132.5318,8058.0
2023-01-04 14:25:00,137.35,137.35,136.4,136.46,7129.0,132.4932,132.4932,131.5768,131.6346,7129.0
2023-01-04 14:30:00,136.43,136.69,136.25,136.6,9980.0,131.6057,131.8565,131.4321,131.7697,9980.0
2023-01-04 14:35:00,136.6,136.69,136.49,136.56,5686.0,131.7697,131.8565,131.6636,131.7311,5686.0
2023-01-04 14:40:00,136.58,136.69,136.31,136.33,6275.0,131.7504,131.8565,131.4899,131.5092,6275.0
2023-01-04 14:45:00,136.37,136.56,136.31,136.39,5626.0,131.5478,131.7311,131.4899,131.5671,5626.0
2023-01-04 14:50:00,136.26,136.29,136.08,136.08,5907.0,131.4417,131.4706,131.2681,131.2681,5907.0
2023-01-04 14:55:00,136.1,136.65,136.09,136.59,9550.0,131.2874,131.8179,131.2777,131.76,9550.0
2023-01-04 15:00:00,136.62,136.99,136.62,136.85,8295.0,131.789,132.1459,131.789,132.0108,8295.0
2023-01-04 15:05:00,136.81,136.81,136.19,136.37,13221.0,131.9723,131.9723,131.3742,131.5478,13221.0
2023-01-04 15:10:00,136.37,136.64,136.37,136.59,10618.0,131.5478,131.8083,131.5478,131.76,10618.0
2023-01-04 15:15:00,136.66,136.82,136.66,136.72,9608.0,131.8276,131.9819,131.8276,131.8854,9608.0
2023-01-04 15:20:00,136.72,136.78,136.42,136.53,8229.0,131.8854,131.9433,131.5961,131.7022,8229.0
2023-01-04 15:25:00,136.52,136.66,136.2,136.21,15134.0,131.6925,131.8276,131.3838,131.3935,15134.0
2023-01-04 15:30:00,136.18,136.51,136.05,136.27,19579.0,131.3645,131.6829,131.2391,131.4514,19579.0
2023-01-04 15:35:00,136.29,136.32,135.91,136.14,21765.0,131.4706,131.4996,131.1041,131.326,21765.0
2023-01-04 15:40:00,136.11,136.16,135.91,135.93,13276.0,131.297,131.3452,131.1041,131.1234,13276.0
2023-01-04 15:45:00,135.9,136.4,135.83,136.36,31186.0,131.0944,131.5768,131.0269,131.5382,31186.0
2023-01-04 15:50:00,136.48,136.72,136.38,136.68,37075.0,131.6539,131.8854,131.5575,131.8469,37075.0
2023-01-04 15:55:00,136.71,137.09,136.71,136.99,176529.0,131.8758,132.2424,131.8758,132.1459,176529.0
2023-01-05 09:30:00,136.5,136.55,135.21,135.93,40583.0,131.6732,131.7215,130.4288,131.1234,40583.0
2023-01-05 09:35:00,135.84,136.18,134.91,134.98,14907.0,131.0366,131.3645,130.1394,130.207,14907.0
2023-01-05 09:40:00,134.8,135.07,134.36,135.01,13096.0,130.0333,130.2938,129.6089,130.2359,13096.0
2023-01-05 09:45:00,134.98,135.42,134.82,134.98,10429.0,130.207,130.6314,130.0526,130.207,10429.0
2023-01-05 09:50:00,135.06,135.52,134.6,134.94,19303.0,130.2841,130.7279,129.8404,130.1684,19303.0
2023-01-05 09:55:00,135.0,135.52,134.88,135.45,14979.0,130.2263,130.7279,130.1105,130.6604,14979.0
2023-01-05 10:00:00,135.4,135.54,135.08,135.54,10450.0,130.6121,130.7472,130.3034,130.7472,10450.0
2023-01-05 10:05:00,135.49,136.06,135.23,135.75,14556.0,130.6989,131.2488,130.4481,130.9497,14556.0
2023-01-05 10:10:00,135.67,136.62,135.66,136.47,10120.0,130.8726,131.789,130.8629,131.6443,10120.0
2023-01-05 10:15:00,136.37,136.6,136.02,136.32,11519.0,131.5478,131.7697,131.2102,131.4996,11519.0
2023-01-05 10:20:00,136.37,136.45,136.2,136.45,7583.0,131.5478,131.625,131.3838,131.625,7583.0
2023-01-05 10:25:00,136.55,136.68,136.33,136.55,9327.0,131.7215,131.8469,131.5092,131.7215,9327.0
2023-01-05 10:30:00,136.5,136.6,136.31,136.53,3762.0,131.6732,131.7697,131.4899,131.7022,3762.0
2023-01-05 10:35:00,136.53,137.16,136.53,137.09,7127.0,131.7022,132.3099,131.7022,132.2424,7127.0
2023-01-05 10:40:00,137.19,137.19,136.91,137.11,6634.0,132.3388,132.3388,132.0687,132.2617,6634.0
2023-01-05 10:45:00,137.07,137.15,136.64,136.74,6350.0,132.2231,132.3002,131.8083,131.9047,6350.0
2023-01-05 10:50:00,136.73,137.09,136.63,136.68,26563.0,131.8951,132.2424,131.7986,131.8469,26563.0
2023-01-05 10:55:00,136.68,137.02,136.59,136.93,9416.0,131.8469,132.1748,131.76,132.088,9416.0
2023-01-05 11:00:00,136.85,137.12,136.79,137.12,4818.0,132.0108,132.2713,131.953,132.2713,4818.0
2023-01-05 11:05:00,137.22,137.25,136.8,137.02,11948.0,132.3678,132.3967,131.9626,132.1748,11948.0
2023-01-05 11:10:00,137.11,137.13,136.82,136.82,9999.0,132.2617,132.2809,131.9819,131.9819,9999.0
2023-01-05 11:15:00,137.0,137.01,136.58,136.58,3260.0,132.1555,132.1652,131.7504,131.7504,3260.0
2023-01-05 11:20:00,136.54,136.66,136.26,136.42,7263.0,131.7118,131.8276,131.4417,131.5961,7263.0
2023-01-05 11:25:00,136.38,136.5,136.28,136.5,2972.0,131.5575,131.6732,131.461,131.6732,2972.0
2023-01-05 11:30:00,136.5,136.65,136.47,136.63,5108.0,131.6732,131.8179,131.6443,131.7986,5108.0
2023-01-05 11:35:00,136.6,136.6,136.2,136.27,7155.0,131.7697,131.7697,131.3838,131.4514,7155.0
2023-01-05 11:40:00,136.24,136.39,136.18,136.37,2716.0,131.4224,131.5671,131.3645,131.5478,2716.0
2023-01-05 11:45:00,136.34,136.45,136.27,136.41,3420.0,131.5189,131.625,131.4514,131.5864,3420.0
2023-01-05 11:50:00,136.34,136.34,136.04,136.23,3708.0,131.5189,131.5189,131.2295,131.4128,3708.0
2023-01-05 11:55:00,136.23,136.34,136.11,136.25,3726.0,131.4128,131.5189,131.297,131.4321,3726.0
2023-01-05 12:00:00,136.44,136.6,136.35,136.56,5548.0,131.6153,131.7697,131.5285,131.7311,5548.0
2023-01-05 12:05:00,136.62,137.0,136.45,137.0,8392.0,131.789,132.1555,131.625,132.1555,8392.0
2023-01-05 12:10:00,137.02,137.22,136.77,136.79,7142.0,132.1748,132.3678,131.9337,131.953,7142.0
2023-01-05 12:15:00,136.67,136.74,136.56,136.56,4669.0,131.8372,131.9047,131.7311,131.7311,4669.0
2023-01-05 12:20:00,136.59,137.01,136.59,136.97,4138.0,131.76,132.1652,131.76,132.1266,4138.0
2023-01-05 12:25:00,137.0,137.08,136.87,137.0,5031.0,132.1555,132.2327,132.0301,132.1555,5031.0
2023-01-05 12:30:00,137.0,137.11,136.88,137.02,8584.0,132.1555,132.2617,132.0398,132.1748,8584.0
2023-01-05 12:35:00,137.03,137.07,136.94,137.04,4927.0,132.1845,132.2231,132.0977,132.1941,4927.0
2023-01-05 12:40:00,136.99,137.16,136.94,137.02,6202.0,132.1459,132.3099,132.0977,132.1748,6202.0
2023-01-05 12:45:00,137.0,137.38,136.95,137.28,14441.0,132.1555,132.5221,132.1073,132.4256,14441.0
2023-01-05 12:50:00,137.3,137.42,137.29,137.32,4652.0,132.4449,132.5607,132.4353,132.4642,4652.0
2023-01-05 12:55:00,137.26,137.26,137.18,137.19,3406.0,132.4063,132.4063,132.3292,132.3388,3406.0
2023-01-05 13:00:00,137.17,137.18,136.95,137.13,5468.0,132.3195,132.3292,132.1073,132.2809,5468.0
2023-01-05 13:05:00,137.16,137.21,137.1,137.17,3544.0,132.3099,132.3581,132.252,132.3195,3544.0
2023-01-05 13:10:00,137.17,137.19,136.95,136.95,4897.0,132.3195,132.3388,132.1073,132.1073,4897.0
2023-01-05 13:15:00,136.95,137.18,136.95,137.15,4815.0,132.1073,132.3292,132.1073,132.3002,4815.0
2023-01-05 13:20:00,137.15,137.86,137.15,137.58,12604.0,132.3002,132.9851,132.3002,132.715,12604.0
2023-01-05 13:25:00,137.63,137.85,137.56,137.71,9678.0,132.7633,132.9755,132.6957,132.8404,9678.0
2023-01-05 13:30:00,137.81,138.32,137.81,138.31,9338.0,132.9369,133.4289,132.9369,133.4192,9338.0
2023-01-05 13:35:00,138.22,138.37,138.07,138.27,12748.0,133.3324,133.4771,133.1877,133.3806,12748.0
2023-01-05 13:40:00,138.3,138.44,138.26,138.32,6133.0,133.4096,133.5446,133.371,133.4289,6133.0
2023-01-05 13:45:00,138.26,138.31,138.2,138.28,9490.0,133.371,133.4192,133.3131,133.3903,9490.0
2023-01-05 13:50:00,138.21,138.22,137.85,137.86,16214.0,133.3228,133.3324,132.9755,132.9851,16214.0
2023-01-05 13:55:00,137.84,138.0,137.46,137.54,11294.0,132.9658,133.1202,132.5993,132.6764,11294.0
2023-01-05 14:00:00,137.54,137.86,137.54,137.82,8233.0,132.6764,132.9851,132.6764,132.9465,8233.0
2023-01-05 14:05:00,137.72,137.84,137.66,137.68,7077.0,132.8501,132.9658,132.7922,132.8115,7077.0
2023-01-05 14:10:00,137.69,137.69,137.21,137.21,6329.0,132.8211,132.8211,132.3581,132.3581,6329.0
2023-01-05 14:15:00,137.28,137.5,137.25,137.47,8991.0,132.4256,132.6379,132.3967,132.6089,8991.0
2023-01-05 14:20:00,137.51,137.54,137.32,137.33,4627.0,132.6475,132.6764,132.4642,132.4739,4627.0
2023-01-05 14:25:00,137.29,137.31,137.1,137.19,6425.0,132.4353,132.4546,132.252,132.3388,6425.0
2023-01-05 14:30:00,137.26,137.33,137.21,137.25,6857.0,132.4063,132.4739,132.3581,132.3967,6857.0
2023-01-05 14:35:00,137.25,137.52,137.24,137.36,6356.0,132.3967,132.6572,132.3871,132.5028,6356.0
2023-01-05 14:40:00,137.42,137.45,137.3,137.3,3901.0,132.5607,132.5896,132.4449,132.4449,3901.0
2023-01-05 14:45:00,137.32,137.36,137.09,137.25,7715.0,132.4642,132.5028,132.2424,132.3967,7715.0
2023-01-05 14:50:00,137.18,137.2,137.07,137.2,6969.0,132.3292,132.3485,132.2231,132.3485,6969.0
2023-01-05 14:55:00,137.23,137.25,136.9,136.91,4066.0,132.3774,132.3967,132.0591,132.0687,4066.0
2023-01-05 15:00:00,136.89,136.99,136.73,136.73,6235.0,132.0494,132.1459,131.8951,131.8951,6235.0
2023-01-05 15:05:00,136.68,136.68,136.46,136.59,9487.0,131.8469,131.8469,131.6346,131.76,9487.0
2023-01-05 15:10:00,136.59,136.75,136.59,136.65,10253.0,131.76,131.9144,131.76,131.8179,10253.0
2023-01-05 15:15:00,136.67,136.77,136.44,136.48,13300.0,131.8372,131.9337,131.6153,131.6539,13300.0
2023-01-05 15:20:00,136.49,136.53,136.32,136.32,10675.0,131.6636,131.7022,131.4996,131.4996,10675.0
2023-01-05 15:25:00,136.32,136.39,136.19,136.39,9626.0,131.4996,131.5671,131.3742,131.5671,9626.0
2023-01-05 15:30:00,136.31,136.65,136.14,136.54,15520.0,131.4899,131.8179,131.326,131.7118,15520.0
2023-01-05 15:35:00,136.54,136.77,136.53,136.71,14853.0,131.7118,131.9337,131.7022,131.8758,14853.0
2023-01-05 15:40:00,136.69,136.77,136.67,136.75,15034.0,131.8565,131.9337,131.8372,131.9144,15034.0
2023-01-05 15:45:00,136.76,136.88,136.53,136.53,19088.0,131.924,132.0398,131.7022,131.7022,19088.0
2023-01-05 15:50:00,136.49,137.08,136.49,136.9,44526.0,131.6636,132.2327,131.6636,132.0591,44526.0
2023-01-05 15:55:00,137.0,137.31,136.97,137.01,106706.0,132.1555,132.4546,132.1266,132.1652,106706.0
2023-01-06 09:30:00,139.3,140.78,139.27,140.62,38071.0,134.3742,135.8019,134.3453,135.6475,38071.0
2023-01-06 09:35:00,140.47,140.84,139.74,140.04,17798.0,135.5028,135.8598,134.7987,135.088,17798.0
2023-01-06 09:40:00,140.23,140.94,140.07,140.69,18501.0,135.2713,135.9562,135.117,135.7151,18501.0
2023-01-06 09:45:00,140.62,142.11,140.29,142.11,22888.0,135.6475,137.0848,135.3292,137.0848,22888.0
2023-01-06 09:50:00,142.03,142.91,141.57,142.88,23202.0,137.0077,137.8566,136.5639,137.8276,23202.0
2023-01-06 09:55:00,142.91,143.3,142.61,143.21,18680.0,137.8566,138.2328,137.5672,138.146,18680.0
2023-01-06 10:00:00,143.31,144.24,142.94,143.87,27870.0,138.2424,139.1395,137.8855,138.7826,27870.0
2023-01-06 10:05:00,143.81,144.24,143.77,144.19,19166.0,138.7247,139.1395,138.6861,139.0913,19166.0
2023-01-06 10:10:00,144.18,144.62,144.11,144.49,24255.0,139.0817,139.5061,139.0141,139.3807,24255.0
2023-01-06 10:15:00,144.5,144.83,143.74,143.96,19888.0,139.3903,139.7087,138.6572,138.8694,19888.0
2023-01-06 10:20:00,143.87,144.19,143.53,143.84,13616.0,138.7826,139.0913,138.4546,138.7537,13616.0
2023-01-06 10:25:00,143.77,143.9,143.44,143.44,13490.0,138.6861,138.8116,138.3678,138.3678,13490.0
2023-01-06 10:30:00,143.46,144.0,143.41,144.0,20801.0,138.3871,138.908,138.3389,138.908,20801.0
2023-01-06 10:35:00,143.9,144.76,143.9,144.47,15404.0,138.8116,139.6411,138.8116,139.3614,15404.0
2023-01-06 10:40:00,144.56,144.77,144.27,144.52,18406.0,139.4482,139.6508,139.1685,139.4096,18406.0
2023-01-06 10:45:00,144.62,144.99,144.42,144.9,15911.0,139.5061,139.863,139.3132,139.7762,15911.0
2023-01-06 10:50:00,144.9,145.19,144.81,145.07,21047.0,139.7762,140.0559,139.6894,139.9402,21047.0
2023-01-06 10:55:00,145.15,145.69,145.06,145.65,13128.0,140.0174,140.5383,139.9305,140.4997,13128.0
2023-01-06 11:00:00,145.69,145.9,145.17,145.17,47862.0,140.5383,140.7408,140.0366,140.0366,47862.0
2023-01-06 11:05:00,145.22,145.46,145.02,145.2,10486.0,140.0849,140.3164,139.8919,140.0656,10486.0
2023-01-06 11:10:00,145.26,145.39,145.04,145.38,10467.0,140.1235,140.2489,139.9112,140.2392,10467.0
2023-01-06 11:15:00,145.41,145.7,145.39,145.52,44909.0,140.2682,140.5479,140.2489,140.3743,44909.0
2023-01-06 11:20:00,145.49,145.71,145.11,145.15,12610.0,140.3453,140.5575,139.9788,140.0174,12610.0
2023-01-06 11:25:00,145.12,145.21,144.75,144.96,15339.0,139.9884,140.0752,139.6315,139.8341,15339.0
2023-01-06 11:30:00,145.02,145.23,144.96,145.18,6369.0,139.8919,140.0945,139.8341,140.0463,6369.0
2023-01-06 11:35:00,145.27,145.37,145.27,145.36,6050.0,140.1331,140.2296,140.1331,140.2199,6050.0
2023-01-06 11:40:00,145.31,145.45,145.07,145.14,15744.0,140.1717,140.3067,139.9402,140.0077,15744.0
2023-01-06 11:45:00,145.09,145.24,144.93,145.13,9951.0,139.9595,140.1042,139.8051,139.9981,9951.0
2023-01-06 11:50:00,145.16,145.5,145.16,145.34,7234.0,140.027,140.355,140.027,140.2006,7234.0
2023-01-06 11:55:00,145.34,145.57,145.22,145.22,8881.0,140.2006,140.4225,140.0849,140.0849,8881.0
2023-01-06 12:00:00,145.26,145.43,145.04,145.19,6101.0,140.1235,140.2875,139.9112,140.0559,6101.0
2023-01-06 12:05:00,145.16,145.16,144.74,144.89,9846.0,140.027,140.027,139.6218,139.7665,9846.0
2023-01-06 12:10:00,144.91,145.06,144.73,144.73,13655.0,139.7858,139.9305,139.6122,139.6122,13655.0
2023-01-06 12:15:00,144.73,144.9,144.7,144.77,7437.0,139.6122,139.7762,139.5833,139.6508,7437.0
2023-01-06 12:20:00,144.78,144.78,144.52,144.62,9080.0,139.6604,139.6604,139.4096,139.5061,9080.0
2023-01-06 12:25:00,144.6,144.76,144.43,144.47,5940.0,139.4868,139.6411,139.3228,139.3614,5940.0
2023-01-06 12:30:00,144.53,144.69,144.35,144.67,5428.0,139.4193,139.5736,139.2456,139.5543,5428.0
2023-01-06 12:35:00,144.66,144.84,144.56,144.72,4359.0,139.5447,139.7183,139.4482,139.6026,4359.0
2023-01-06 12:40:00,144.66,144.69,144.22,144.23,7934.0,139.5447,139.5736,139.1202,139.1299,7934.0
2023-01-06 12:45:00,144.22,144.28,143.82,143.89,14707.0,139.1202,139.1781,138.7344,138.8019,14707.0
2023-01-06 12:50:00,143.92,143.99,143.41,143.47,11147.0,138.8308,138.8984,138.3389,138.3968,11147.0
2023-01-06 12:55:00,143.4,143.51,143.27,143.3,10014.0,138.3292,138.4353,138.2038,138.2328,10014.0
2023-01-06 13:00:00,143.3,143.64,143.3,143.53,7905.0,138.2328,138.5607,138.2328,138.4546,7905.0
2023-01-06 13:05:00,143.53,143.8,143.51,143.55,6108.0,138.4546,138.7151,138.4353,138.4739,6108.0
2023-01-06 13:10:00,143.56,143.58,143.26,143.28,5306.0,138.4836,138.5029,138.1942,138.2135,5306.0
2023-01-06 13:15:00,143.34,143.6,143.13,143.15,7867.0,138.2714,138.5222,138.0688,138.0881,7867.0
2023-01-06 13:20:00,143.05,143.32,142.83,143.31,45322.0,137.9916,138.2521,137.7794,138.2424,45322.0
2023-01-06 13:25:00,143.42,143.55,143.31,143.32,8131.0,138.3485,138.4739,138.2424,138.2521,8131.0
2023-01-06 13:30:00,143.32,143.34,142.98,143.11,16815.0,138.2521,138.2714,137.9241,138.0495,16815.0
2023-01-06 13:35:00,143.04,143.04,142.56,142.6,14175.0,137.982,137.982,137.5189,137.5575,14175.0
2023-01-06 13:40:00,142.69,142.97,142.69,142.78,11052.0,137.6443,137.9144,137.6443,137.7312,11052.0
2023-01-06 13:45:00,142.71,142.83,142.6,142.83,10545.0,137.6636,137.7794,137.5575,137.7794,10545.0
2023-01-06 13:50:00,142.79,143.1,142.75,143.0,10704.0,137.7408,138.0398,137.7022,137.9434,10704.0
2023-01-06 13:55:00,143.01,143.13,142.9,143.03,8780.0,137.953,138.0688,137.8469,137.9723,8780.0
2023-01-06 14:00:00,143.04,143.29,143.04,143.15,11990.0,137.982,138.2231,137.982,138.0881,11990.0
2023-01-06 14:05:00,143.09,143.18,142.78,142.94,6452.0,138.0302,138.117,137.7312,137.8855,6452.0
2023-01-06 14:10:00,142.95,143.2,142.85,143.01,7604.0,137.8951,138.1363,137.7987,137.953,7604.0
2023-01-06 14:15:00,143.05,143.2,143.0,143.17,13008.0,137.9916,138.1363,137.9434,138.1074,13008.0
2023-01-06 14:20:00,143.24,143.31,142.98,143.04,10518.0,138.1749,138.2424,137.9241,137.982,10518.0
2023-01-06 14:25:00,143.04,143.17,142.91,143.04,11179.0,137.982,138.1074,137.8566,137.982,11179.0
2023-01-06 14:30:00,143.01,143.35,143.01,143.23,12561.0,137.953,138.281,137.953,138.1652,12561.0
2023-01-06 14:35:00,143.22,143.48,143.18,143.37,9578.0,138.1556,138.4064,138.117,138.3003,9578.0
2023-01-06 14:40:00,143.36,143.4,143.15,143.32,13975.0,138.2906,138.3292,138.0881,138.2521,13975.0
2023-01-06 14:45:00,143.33,143.35,143.2,143.27,8246.0,138.2617,138.281,138.1363,138.2038,8246.0
2023-01-06 14:50:00,143.27,143.27,143.13,143.14,7667.0,138.2038,138.2038,138.0688,138.0784,7667.0
2023-01-06 14:55:00,143.18,143.31,142.96,143.06,10958.0,138.117,138.2424,137.9048,138.0013,10958.0
2023-01-06 15:00:00,143.07,143.58,143.07,143.44,18364.0,138.0109,138.5029,138.0109,138.3678,18364.0
2023-01-06 15:05:00,143.43,143.46,143.24,143.35,10543.0,138.3582,138.3871,138.1749,138.281,10543.0
2023-01-06 15:10:00,143.35,143.41,143.3,143.34,9443.0,138.281,138.3389,138.2328,138.2714,9443.0
2023-01-06 15:15:00,143.42,143.54,143.32,143.32,10414.0,138.3485,138.4643,138.2521,138.2521,10414.0
2023-01-06 15:20:00,143.34,143.4,143.25,143.34,12558.0,138.2714,138.3292,138.1845,138.2714,12558.0
2023-01-06 15:25:00,143.38,143.54,143.29,143.52,13779.0,138.3099,138.4643,138.2231,138.445,13779.0
2023-01-06 15:30:00,143.57,143.91,143.56,143.86,24383.0,138.4932,138.8212,138.4836,138.773,24383.0
2023-01-06 15:35:00,143.84,144.01,143.76,144.01,12864.0,138.7537,138.9177,138.6765,138.9177,12864.0
2023-01-06 15:40:00,143.99,144.13,143.95,144.06,23497.0,138.8984,139.0334,138.8598,138.9659,23497.0
2023-01-06 15:45:00,144.05,144.25,144.05,144.11,35463.0,138.9562,139.1492,138.9562,139.0141,35463.0
2023-01-06 15:50:00,144.05,144.13,143.8,143.83,54084.0,138.9562,139.0334,138.7151,138.744,54084.0
2023-01-06 15:55:00,143.84,143.99,143.66,143.93,96935.0,138.7537,138.8984,138.58,138.8405,96935.0
2023-01-09 09:30:00,145.1,145.32,143.63,143.81,42346.0,139.9691,140.1813,138.5511,138.7247,42346.0
2023-01-09 09:35:00,143.85,144.12,143.18,143.57,11547.0,138.7633,139.0238,138.117,138.4932,11547.0
2023-01-09 09:40:00,143.5,144.74,143.27,144.69,15180.0,138.4257,139.6218,138.2038,139.5736,15180.0
2023-01-09 09:45:00,144.8,145.24,144.75,145.04,12932.0,139.6797,140.1042,139.6315,139.9112,12932.0
2023-01-09 09:50:00,144.92,145.5,144.81,145.31,14253.0,139.7955,140.355,139.6894,140.1717,14253.0
2023-01-09 09:55:00,145.49,145.63,144.82,144.82,7415.0,140.3453,140.4804,139.699,139.699,7415.0
2023-01-09 10:00:00,144.91,145.37,143.94,145.02,34821.0,139.7858,140.2296,138.8501,139.8919,34821.0
2023-01-09 10:05:00,144.98,145.15,144.69,144.77,10361.0,139.8534,140.0174,139.5736,139.6508,10361.0
2023-01-09 10:10:00,144.74,144.88,143.98,144.08,17732.0,139.6218,139.7569,138.8887,138.9852,17732.0
2023-01-09 10:15:00,144.07,144.7,143.94,144.56,10888.0,138.9755,139.5833,138.8501,139.4482,10888.0
2023-01-09 10:20:00,144.49,144.63,144.21,144.24,5004.0,139.3807,139.5157,139.1106,139.1395,5004.0
2023-01-09 10:25:00,144.0,144.0,143.58,143.72,10875.0,138.908,138.908,138.5029,138.6379,10875.0
2023-01-09 10:30:00,143.72,144.56,143.72,144.19,11793.0,138.6379,139.4482,138.6379,139.0913,11793.0
2023-01-09 10:35:00,144.17,144.17,143.69,143.72,8728.0,139.072,139.072,138.609,138.6379,8728.0
2023-01-09 10:40:00,143.76,144.18,143.73,143.91,10660.0,138.6765,139.0817,138.6476,138.8212,10660.0
2023-01-09 10:45:00,143.91,144.39,143.71,144.38,24579.0,138.8212,139.2842,138.6283,139.2746,24579.0
2023-01-09 10:50:00,144.39,144.68,144.31,144.59,6150.0,139.2842,139.564,139.2071,139.4772,6150.0
2023-01-09 10:55:00,144.53,144.95,144.53,144.93,8739.0,139.4193,139.8244,139.4193,139.8051,8739.0
2023-01-09 11:00:00,144.9,145.21,144.87,145.11,6583.0,139.7762,140.0752,139.7473,139.9788,6583.0
2023-01-09 11:05:00,145.1,145.1,144.84,144.93,6176.0,139.9691,139.9691,139.7183,139.8051,6176.0
2023-01-09 11:10:00,144.89,145.12,144.82,145.03,6726.0,139.7665,139.9884,139.699,139.9016,6726.0
2023-01-09 11:15:00,145.07,145.26,144.95,145.18,11202.0,139.9402,140.1235,139.8244,140.0463,11202.0
2023-01-09 11:20:00,145.18,145.18,144.92,145.09,10298.0,140.0463,140.0463,139.7955,139.9595,10298.0
2023-01-09 11:25:00,145.16,145.22,145.03,145.11,11843.0,140.027,140.0849,139.9016,139.9788,11843.0
2023-01-09 11:30:00,145.11,145.16,144.72,144.73,22556.0,139.9788,140.027,139.6026,139.6122,22556.0
2023-01-09 11:35:00,144.57,144.91,144.48,144.76,6465.0,139.4579,139.7858,139.371,139.6411,6465.0
2023-01-09 11:40:00,144.79,144.96,144.75,144.89,6350.0,139.6701,139.8341,139.6315,139.7665,6350.0
2023-01-09 11:45:00,145.0,145.26,144.92,145.2,9966.0,139.8727,140.1235,139.7955,140.0656,9966.0
2023-01-09 11:50:00,145.22,145.49,145.2,145.49,8486.0,140.0849,140.3453,140.0656,140.3453,8486.0
2023-01-09 11:55:00,145.5,145.61,145.18,145.25,4202.0,140.355,140.4611,140.0463,140.1138,4202.0
2023-01-09 12:00:00,145.25,145.37,145.15,145.24,2749.0,140.1138,140.2296,140.0174,140.1042,2749.0
2023-01-09 12:05:00,145.32,145.43,145.21,145.21,4814.0,140.1813,140.2875,140.0752,140.0752,4814.0
2023-01-09 12:10:00,145.24,145.47,145.21,145.47,4995.0,140.1042,140.326,140.0752,140.326,4995.0
2023-01-09 12:15:00,145.45,145.58,145.39,145.45,10116.0,140.3067,140.4321,140.2489,140.3067,10116.0
2023-01-09 12:20:00,145.52,145.52,145.38,145.41,4767.0,140.3743,140.3743,140.2392,140.2682,4767.0
2023-01-09 12:25:00,145.47,145.51,145.25,145.45,4202.0,140.326,140.3646,140.1138,140.3067,4202.0
2023-01-09 12:30:00,145.41,145.46,145.04,145.05,4691.0,140.2682,140.3164,139.9112,139.9209,4691.0
2023-01-09 12:35:00,145.0,145.07,144.91,144.98,5555.0,139.8727,139.9402,139.7858,139.8534,5555.0
2023-01-09 12:40:00,145.01,145.01,144.53,144.53,4780.0,139.8823,139.8823,139.4193,139.4193,4780.0
2023-01-09 12:45:00,144.56,144.8,144.55,144.79,5930.0,139.4482,139.6797,139.4386,139.6701,5930.0
2023-01-09 12:50:00,144.75,144.78,144.52,144.52,7733.0,139.6315,139.6604,139.4096,139.4096,7733.0
2023-01-09 12:55:00,144.53,144.56,144.28,144.39,5527.0,139.4193,139.4482,139.1781,139.2842,5527.0
2023-01-09 13:00:00,144.34,144.45,144.03,144.03,9440.0,139.236,139.3421,138.937,138.937,9440.0
2023-01-09 13:05:00,143.98,144.24,143.92,144.24,5910.0,138.8887,139.1395,138.8308,139.1395,5910.0
2023-01-09 13:10:00,144.24,144.3,144.05,144.3,4503.0,139.1395,139.1974,138.9562,139.1974,4503.0
2023-01-09 13:15:00,144.25,144.25,143.89,143.97,5767.0,139.1492,139.1492,138.8019,138.8791,5767.0
2023-01-09 13:20:00,143.98,144.16,143.98,144.06,11329.0,138.8887,139.0624,138.8887,138.9659,11329.0
2023-01-09 13:25:00,144.05,144.05,143.84,143.99,19117.0,138.9562,138.9562,138.7537,138.8984,19117.0
2023-01-09 13:30:00,143.97,144.04,143.6,143.72,16952.0,138.8791,138.9466,138.5222,138.6379,16952.0
2023-01-09 13:35:00,143.68,143.87,143.51,143.79,11719.0,138.5993,138.7826,138.4353,138.7054,11719.0
2023-01-09 13:40:00,143.78,143.86,143.52,143.59,8955.0,138.6958,138.773,138.445,138.5125,8955.0
2023-01-09 13:45:00,143.63,144.04,143.62,143.76,9747.0,138.5511,138.9466,138.5415,138.6765,9747.0
2023-01-09 13:50:00,143.75,144.05,143.74,143.95,20133.0,138.6669,138.9562,138.6572,138.8598,20133.0
2023-01-09 13:55:00,143.95,144.01,143.67,143.67,6998.0,138.8598,138.9177,138.5897,138.5897,6998.0
2023-01-09 14:00:00,143.66,143.98,143.64,143.87,11709.0,138.58,138.8887,138.5607,138.7826,11709.0
2023-01-09 14:05:00,143.82,143.87,143.44,143.71,8578.0,138.7344,138.7826,138.3678,138.6283,8578.0
2023-01-09 14:10:00,143.63,143.69,143.51,143.63,13482.0,138.5511,138.609,138.4353,138.5511,13482.0
2023-01-09 14:15:00,143.59,143.7,143.54,143.65,5248.0,138.5125,138.6186,138.4643,138.5704,5248.0
2023-01-09 14:20:00,143.65,143.66,143.33,143.33,11740.0,138.5704,138.58,138.2617,138.2617,11740.0
2023-01-09 14:25:00,143.33,143.45,143.21,143.21,10138.0,138.2617,138.3775,138.146,138.146,10138.0
2023-01-09 14:30:00,143.15,143.41,143.07,143.12,7999.0,138.0881,138.3389,138.0109,138.0591,7999.0
2023-01-09 14:35:00,143.08,143.15,142.92,143.15,12536.0,138.0205,138.0881,137.8662,138.0881,12536.0
2023-01-09 14:40:00,143.12,143.23,142.99,143.08,7246.0,138.0591,138.1652,137.9337,138.0205,7246.0
2023-01-09 14:45:00,143.02,143.07,142.88,143.06,7693.0,137.9627,138.0109,137.8276,138.0013,7693.0
2023-01-09 14:50:00,143.04,143.04,142.88,142.93,7797.0,137.982,137.982,137.8276,137.8759,7797.0
2023-01-09 14:55:00,142.9,143.03,142.8,142.9,8120.0,137.8469,137.9723,137.7504,137.8469,8120.0
2023-01-09 15:00:00,142.89,142.95,142.49,142.52,9787.0,137.8373,137.8951,137.4514,137.4804,9787.0
2023-01-09 15:05:00,142.49,142.5,142.15,142.28,14797.0,137.4514,137.4611,137.1234,137.2488,14797.0
2023-01-09 15:10:00,142.22,142.35,142.03,142.05,12680.0,137.191,137.3164,137.0077,137.027,12680.0
2023-01-09 15:15:00,142.03,142.25,142.0,142.2,17940.0,137.0077,137.2199,136.9787,137.1717,17940.0
2023-01-09 15:20:00,142.19,142.42,142.15,142.19,12107.0,137.162,137.3839,137.1234,137.162,12107.0
2023-01-09 15:25:00,142.12,142.23,142.01,142.07,14310.0,137.0945,137.2006,136.9884,137.0463,14310.0
2023-01-09 15:30:00,142.04,142.14,141.97,142.08,15731.0,137.0173,137.1138,136.9498,137.0559,15731.0
2023-01-09 15:35:00,142.11,142.11,141.76,141.82,11938.0,137.0848,137.0848,136.7472,136.8051,11938.0
2023-01-09 15:40:00,141.82,142.0,141.81,141.94,15885.0,136.8051,136.9787,136.7955,136.9209,15885.0
2023-01-09 15:45:00,141.96,142.04,141.3,141.39,33168.0,136.9402,137.0173,136.3035,136.3903,33168.0
2023-01-09 15:50:00,141.41,141.47,141.1,141.25,60072.0,136.4096,136.4675,136.1106,136.2553,60072.0
2023-01-09 15:55:00,141.25,141.39,141.02,141.08,80034.0,136.2553,136.3903,136.0334,136.0913,80034.0
2023-01-10 09:30:00,142.13,143.02,142.07,142.93,31920.0,137.1041,137.9627,137.0463,137.8759,31920.0
2023-01-10 09:35:00,142.84,142.96,142.23,142.56,25925.0,137.789,137.9048,137.2006,137.5189,25925.0
2023-01-10 09:40:00,142.58,142.75,142.19,142.47,10122.0,137.5382,137.7022,137.162,137.4321,10122.0
2023-01-10 09:45:00,142.51,142.72,142.0,142.16,12709.0,137.4707,137.6733,136.9787,137.1331,12709.0
2023-01-10 09:50:00,142.04,142.63,141.97,142.6,8710.0,137.0173,137.5865,136.9498,137.5575,8710.0
2023-01-10 09:55:00,142.62,142.67,142.23,142.43,8366.0,137.5768,137.625,137.2006,137.3935,8366.0
2023-01-10 10:00:00,142.47,142.73,142.12,142.27,9977.0,137.4321,137.6829,137.0945,137.2392,9977.0
2023-01-10 10:05:00,142.35,142.8,142.3,142.7,11521.0,137.3164,137.7504,137.2681,137.654,11521.0
2023-01-10 10:10:00,142.49,142.91,142.47,142.78,15363.0,137.4514,137.8566,137.4321,137.7312,15363.0
2023-01-10 10:15:00,142.78,143.09,142.6,142.6,9134.0,137.7312,138.0302,137.5575,137.5575,9134.0
2023-01-10 10:20:00,142.58,142.91,142.45,142.66,4221.0,137.5382,137.8566,137.4128,137.6154,4221.0
2023-01-10 10:25:00,142.65,142.96,142.65,142.93,4081.0,137.6058,137.9048,137.6058,137.8759,4081.0
2023-01-10 10:30:00,142.98,142.98,142.47,142.65,8212.0,137.9241,137.9241,137.4321,137.6058,8212.0
2023-01-10 10:35:00,142.76,142.9,142.7,142.83,4270.0,137.7119,137.8469,137.654,137.7794,4270.0
2023-01-10 10:40:00,142.78,142.88,142.63,142.67,6029.0,137.7312,137.8276,137.5865,137.625,6029.0
2023-01-10 10:45:00,142.66,142.79,142.51,142.56,6801.0,137.6154,137.7408,137.4707,137.5189,6801.0
2023-01-10 10:50:00,142.44,143.23,142.43,143.23,6290.0,137.4032,138.1652,137.3935,138.1652,6290.0
2023-01-10 10:55:00,143.18,143.35,143.03,143.3,4354.0,138.117,138.281,137.9723,138.2328,4354.0
2023-01-10 11:00:00,143.3,143.68,143.29,143.6,3954.0,138.2328,138.5993,138.2231,138.5222,3954.0
2023-01-10 11:05:00,143.51,143.66,143.43,143.59,2714.0,138.4353,138.58,138.3582,138.5125,2714.0
2023-01-10 11:10:00,143.61,143.73,143.54,143.55,5218.0,138.5318,138.6476,138.4643,138.4739,5218.0
2023-01-10 11:15:00,143.59,143.91,143.58,143.7,4609.0,138.5125,138.8212,138.5029,138.6186,4609.0
2023-01-10 11:20:00,143.82,144.05,143.82,143.92,14413.0,138.7344,138.9562,138.7344,138.8308,14413.0
2023-01-10 11:25:00,143.91,143.92,143.68,143.77,8573.0,138.8212,138.8308,138.5993,138.6861,8573.0
2023-01-10 11:30:00,143.84,144.26,143.76,144.17,9155.0,138.7537,139.1588,138.6765,139.072,9155.0
2023-01-10 11:35:00,144.27,144.69,144.27,144.58,11482.0,139.1685,139.5736,139.1685,139.4675,11482.0
2023-01-10 11:40:00,144.55,144.95,144.55,144.91,6076.0,139.4386,139.8244,139.4386,139.7858,6076.0
2023-01-10 11:45:00,144.87,144.88,144.38,144.43,4477.0,139.7473,139.7569,139.2746,139.3228,4477.0
2023-01-10 11:50:00,144.38,144.73,144.3,144.62,22132.0,139.2746,139.6122,139.1974,139.5061,22132.0
2023-01-10 11:55:00,144.67,144.83,144.52,144.71,4375.0,139.5543,139.7087,139.4096,139.5929,4375.0
2023-01-10 12:00:00,144.67,144.8,144.4,144.6,2959.0,139.5543,139.6797,139.2939,139.4868,2959.0
2023-01-10 12:05:00,144.64,144.72,144.53,144.58,1566.0,139.5254,139.6026,139.4193,139.4675,1566.0
2023-01-10 12:10:00,144.59,144.7,144.47,144.55,3012.0,139.4772,139.5833,139.3614,139.4386,3012.0
2023-01-10 12:15:00,144.47,144.48,144.27,144.48,6632.0,139.3614,139.371,139.1685,139.371,6632.0
2023-01-10 12:20:00,144.47,144.78,144.47,144.78,5854.0,139.3614,139.6604,139.3614,139.6604,5854.0
2023-01-10 12:25:00,144.75,144.83,144.6,144.7,6574.0,139.6315,139.7087,139.4868,139.5833,6574.0
2023-01-10 12:30:00,144.74,145.19,144.74,145.17,10279.0,139.6218,140.0559,139.6218,140.0366,10279.0
2023-01-10 12:35:00,145.17,145.41,145.11,145.37,4634.0,140.0366,140.2682,139.9788,140.2296,4634.0
2023-01-10 12:40:00,145.41,145.7,145.37,145.5,9027.0,140.2682,140.5479,140.2296,140.355,9027.0
2023-01-10 12:45:00,145.5,145.57,145.38,145.48,5783.0,140.355,140.4225,140.2392,140.3357,5783.0
2023-01-10 12:50:00,145.47,145.64,145.41,145.47,4601.0,140.326,140.49,140.2682,140.326,4601.0
2023-01-10 12:55:00,145.49,146.01,145.44,145.94,36372.0,140.3453,140.8469,140.2971,140.7794,36372.0
2023-01-10 13:00:00,145.94,146.56,145.87,146.54,13135.0,140.7794,141.3775,140.7119,141.3582,13135.0
2023-01-10 13:05:00,146.56,147.25,146.54,147.16,44072.0,141.3775,142.0431,141.3582,141.9563,44072.0
2023-01-10 13:10:00,147.15,147.35,147.0,147.3,10930.0,141.9466,142.1396,141.8019,142.0913,10930.0
2023-01-10 13:15:00,147.21,147.21,146.92,147.06,14668.0,142.0045,142.0045,141.7248,141.8598,14668.0
2023-01-10 13:20:00,147.12,147.64,147.05,147.59,17342.0,141.9177,142.4193,141.8502,142.3711,17342.0
2023-01-10 13:25:00,147.58,147.58,147.21,147.4,12149.0,142.3614,142.3614,142.0045,142.1878,12149.0
2023-01-10 13:30:00,147.39,147.83,147.39,147.8,22575.0,142.1781,142.6026,142.1781,142.5736,22575.0
2023-01-10 13:35:00,147.7,147.8,147.44,147.68,23386.0,142.4772,142.5736,142.2264,142.4579,23386.0
2023-01-10 13:40:00,147.59,147.7,147.38,147.69,12660.0,142.3711,142.4772,142.1685,142.4675,12660.0
2023-01-10 13:45:00,147.71,147.79,147.25,147.25,11676.0,142.4868,142.564,142.0431,142.0431,11676.0
2023-01-10 13:50:00,147.26,147.44,147.14,147.44,11921.0,142.0527,142.2264,141.937,142.2264,11921.0
2023-01-10 13:55:00,147.48,147.74,147.42,147.73,11550.0,142.265,142.5158,142.2071,142.5061,11550.0
2023-01-10 14:00:00,147.75,148.01,147.57,147.6,22347.0,142.5254,142.7762,142.3518,142.3807,22347.0
2023-01-10 14:05:00,147.59,147.99,147.49,147.5,15530.0,142.3711,142.7569,142.2746,142.2843,15530.0
2023-01-10 14:10:00,147.5,147.82,147.49,147.81,16576.0,142.2843,142.5929,142.2746,142.5833,16576.0
2023-01-10 14:15:00,147.85,147.94,147.62,147.76,11586.0,142.6219,142.7087,142.4,142.5351,11586.0
2023-01-10 14:20:00,147.76,147.92,147.72,147.88,10221.0,142.5351,142.6894,142.4965,142.6508,10221.0
2023-01-10 14:25:00,147.86,148.1,147.71,148.05,17228.0,142.6315,142.863,142.4868,142.8148,17228.0
2023-01-10 14:30:00,148.05,148.33,147.99,148.2,11053.0,142.8148,143.0849,142.7569,142.9595,11053.0
2023-01-10 14:35:00,148.19,148.65,148.18,148.62,17808.0,142.9499,143.3936,142.9402,143.3646,17808.0
2023-01-10 14:40:00,148.59,148.62,148.21,148.22,18068.0,143.3357,143.3646,142.9691,142.9788,18068.0
2023-01-10 14:45:00,148.19,148.67,148.12,148.67,14398.0,142.9499,143.4129,142.8823,143.4129,14398.0
2023-01-10 14:50:00,148.66,148.82,148.55,148.74,18571.0,143.4032,143.5576,143.2971,143.4804,18571.0
2023-01-10 14:55:00,148.72,148.77,148.62,148.74,19272.0,143.4611,143.5093,143.3646,143.4804,19272.0
2023-01-10 15:00:00,148.74,148.75,148.54,148.64,22622.0,143.4804,143.4901,143.2875,143.3839,22622.0
2023-01-10 15:05:00,148.66,148.86,148.51,148.75,17602.0,143.4032,143.5962,143.2585,143.4901,17602.0
2023-01-10 15:10:00,148.75,149.15,148.74,149.09,47146.0,143.4901,143.8759,143.4804,143.818,47146.0
2023-01-10 15:15:00,149.13,149.54,149.13,149.46,30494.0,143.8566,144.2521,143.8566,144.1749,30494.0
2023-01-10 15:20:00,149.43,149.51,149.3,149.49,18785.0,144.146,144.2232,144.0206,144.2039,18785.0
2023-01-10 15:25:00,149.5,149.73,149.39,149.72,32184.0,144.2135,144.4354,144.1074,144.4258,32184.0
2023-01-10 15:30:00,149.73,149.95,149.7,149.87,61849.0,144.4354,144.6476,144.4065,144.5704,61849.0
2023-01-10 15:35:00,149.9,150.39,149.83,150.33,63070.0,144.5994,145.0721,144.5319,145.0142,63070.0
2023-01-10 15:40:00,150.35,150.36,149.98,150.13,73692.0,145.0335,145.0431,144.6766,144.8213,73692.0
2023-01-10 15:45:00,150.15,150.65,150.1,150.42,90299.0,144.8405,145.3229,144.7923,145.101,90299.0
2023-01-10 15:50:00,150.43,151.0,150.43,150.94,150664.0,145.1106,145.6605,145.1106,145.6026,150664.0
2023-01-10 15:55:00,150.96,151.29,150.9,151.16,233817.0,145.6219,145.9402,145.564,145.8148,233817.0
2023-01-11 09:30:00,151.15,152.96,151.15,152.53,70307.0,145.8052,147.5512,145.8052,147.1364,70307.0
2023-01-11 09:35:00,152.54,152.71,151.91,152.36,19901.0,147.146,147.31,146.5383,146.9724,19901.0
2023-01-11 09:40:00,152.43,152.65,152.23,152.45,8569.0,147.0399,147.2521,146.847,147.0592,8569.0
2023-01-11 09:45:00,152.52,152.88,152.34,152.87,14093.0,147.1267,147.474,146.9531,147.4644,14093.0
2023-01-11 09:50:00,152.8,152.94,152.3,152.43,21618.0,147.3968,147.5319,146.9145,147.0399,21618.0
2023-01-11 09:55:00,152.41,153.0,152.41,152.95,11869.0,147.0206,147.5898,147.0206,147.5415,11869.0
2023-01-11 10:00:00,152.92,153.03,152.68,152.83,8939.0,147.5126,147.6187,147.2811,147.4258,8939.0
2023-01-11 10:05:00,152.85,153.69,152.79,153.14,28454.0,147.4451,148.2554,147.3872,147.7248,28454.0
2023-01-11 10:10:00,153.12,153.12,152.49,152.69,18140.0,147.7055,147.7055,147.0978,147.2907,18140.0
2023-01-11 10:15:00,152.65,152.72,152.31,152.44,11194.0,147.2521,147.3197,146.9242,147.0496,11194.0
2023-01-11 10:20:00,152.44,152.56,152.0,152.04,16137.0,147.0496,147.1653,146.6251,146.6637,16137.0
2023-01-11 10:25:00,152.06,152.9,152.01,152.9,17588.0,146.683,147.4933,146.6348,147.4933,17588.0
2023-01-11 10:30:00,152.88,153.08,152.71,152.96,27709.0,147.474,147.6669,147.31,147.5512,27709.0
2023-01-11 10:35:00,152.87,152.94,152.63,152.85,9025.0,147.4644,147.5319,147.2329,147.4451,9025.0
2023-01-11 10:40:00,152.88,153.55,152.84,152.95,19219.0,147.474,148.1203,147.4354,147.5415,19219.0
2023-01-11 10:45:00,153.0,153.21,152.95,153.07,6749.0,147.5898,147.7923,147.5415,147.6573,6749.0
2023-01-11 10:50:00,153.05,153.05,152.52,152.63,9478.0,147.638,147.638,147.1267,147.2329,9478.0
2023-01-11 10:55:00,152.59,152.86,152.33,152.48,27958.0,147.1943,147.4547,146.9435,147.0882,27958.0
2023-01-11 11:00:00,152.48,152.52,152.22,152.31,12463.0,147.0882,147.1267,146.8373,146.9242,12463.0
2023-01-11 11:05:00,152.23,152.64,152.22,152.54,18592.0,146.847,147.2425,146.8373,147.146,18592.0
2023-01-11 11:10:00,152.56,152.64,152.38,152.5,9468.0,147.1653,147.2425,146.9917,147.1074,9468.0
2023-01-11 11:15:00,152.55,152.55,151.91,151.95,13106.0,147.1557,147.1557,146.5383,146.5769,13106.0
2023-01-11 11:20:00,151.98,152.15,151.64,151.84,21952.0,146.6058,146.7698,146.2779,146.4708,21952.0
2023-01-11 11:25:00,151.85,151.95,151.78,151.85,7969.0,146.4804,146.5769,146.4129,146.4804,7969.0
2023-01-11 11:30:00,151.83,152.18,151.76,152.04,8663.0,146.4611,146.7988,146.3936,146.6637,8663.0
2023-01-11 11:35:00,152.03,152.17,151.58,151.85,12328.0,146.6541,146.7891,146.22,146.4804,12328.0
2023-01-11 11:40:00,151.81,151.94,151.69,151.83,8681.0,146.4418,146.5673,146.3261,146.4611,8681.0
2023-01-11 11:45:00,151.85,151.86,151.61,151.62,9196.0,146.4804,146.4901,146.2489,146.2586,9196.0
2023-01-11 11:50:00,151.64,152.14,151.53,152.14,12923.0,146.2779,146.7602,146.1717,146.7602,12923.0
2023-01-11 11:55:00,152.14,152.27,152.0,152.12,5090.0,146.7602,146.8856,146.6251,146.7409,5090.0
2023-01-11 12:00:00,152.17,152.47,152.17,152.37,10418.0,146.7891,147.0785,146.7891,146.982,10418.0
2023-01-11 12:05:00,152.3,152.36,152.12,152.19,6263.0,146.9145,146.9724,146.7409,146.8084,6263.0
2023-01-11 12:10:00,152.19,152.48,152.19,152.45,11564.0,146.8084,147.0882,146.8084,147.0592,11564.0
2023-01-11 12:15:00,152.47,152.62,152.28,152.3,8611.0,147.0785,147.2232,146.8952,146.9145,8611.0
2023-01-11 12:20:00,152.31,152.51,152.21,152.46,9698.0,146.9242,147.1171,146.8277,147.0689,9698.0
2023-01-11 12:25:00,152.42,152.45,152.31,152.45,8438.0,147.0303,147.0592,146.9242,147.0592,8438.0
2023-01-11 12:30:00,152.45,152.49,152.35,152.35,8606.0,147.0592,147.0978,146.9628,146.9628,8606.0
2023-01-11 12:35:00,152.34,152.63,152.28,152.61,16378.0,146.9531,147.2329,146.8952,147.2136,16378.0
2023-01-11 12:40:00,152.58,152.69,152.51,152.59,13744.0,147.1846,147.2907,147.1171,147.1943,13744.0
2023-01-11 12:45:00,152.59,152.74,152.59,152.72,20539.0,147.1943,147.339,147.1943,147.3197,20539.0
2023-01-11 12:50:00,152.7,152.84,152.68,152.77,25369.0,147.3004,147.4354,147.2811,147.3679,25369.0
2023-01-11 12:55:00,152.75,152.89,152.71,152.82,16683.0,147.3486,147.4837,147.31,147.4161,16683.0
2023-01-11 13:00:00,152.85,152.91,152.75,152.8,9103.0,147.4451,147.5029,147.3486,147.3968,9103.0
2023-01-11 13:05:00,152.8,152.83,152.7,152.76,8120.0,147.3968,147.4258,147.3004,147.3583,8120.0
2023-01-11 13:10:00,152.79,152.93,152.64,152.93,11212.0,147.3872,147.5222,147.2425,147.5222,11212.0
2023-01-11 13:15:00,152.85,153.03,152.67,152.99,13130.0,147.4451,147.6187,147.2714,147.5801,13130.0
2023-01-11 13:20:00,152.96,152.96,152.51,152.64,9726.0,147.5512,147.5512,147.1171,147.2425,9726.0
2023-01-11 13:25:00,152.65,152.86,152.65,152.83,13174.0,147.2521,147.4547,147.2521,147.4258,13174.0
2023-01-11 13:30:00,152.84,153.12,152.84,153.09,8092.0,147.4354,147.7055,147.4354,147.6766,8092.0
2023-01-11 13:35:00,153.13,153.31,153.07,153.2,15695.0,147.7152,147.8888,147.6573,147.7827,15695.0
2023-01-11 13:40:00,153.2,153.44,153.18,153.4,16772.0,147.7827,148.0142,147.7634,147.9756,16772.0
2023-01-11 13:45:00,153.36,153.38,153.1,153.1,9246.0,147.937,147.9563,147.6862,147.6862,9246.0
2023-01-11 13:50:00,153.18,153.32,153.17,153.28,35624.0,147.7634,147.8985,147.7538,147.8599,35624.0
2023-01-11 13:55:00,153.28,153.51,153.27,153.42,10922.0,147.8599,148.0817,147.8502,147.9949,10922.0
2023-01-11 14:00:00,153.44,153.48,153.24,153.24,5312.0,148.0142,148.0528,147.8213,147.8213,5312.0
2023-01-11 14:05:00,153.2,153.2,152.94,153.13,11913.0,147.7827,147.7827,147.5319,147.7152,11913.0
2023-01-11 14:10:00,153.15,153.19,152.68,152.68,13535.0,147.7345,147.773,147.2811,147.2811,13535.0
2023-01-11 14:15:00,152.74,152.9,152.59,152.89,8381.0,147.339,147.4933,147.1943,147.4837,8381.0
2023-01-11 14:20:00,152.86,153.02,152.79,153.02,7354.0,147.4547,147.6091,147.3872,147.6091,7354.0
2023-01-11 14:25:00,153.05,153.29,153.02,153.13,16885.0,147.638,147.8695,147.6091,147.7152,16885.0
2023-01-11 14:30:00,153.13,153.29,153.12,153.21,11200.0,147.7152,147.8695,147.7055,147.7923,11200.0
2023-01-11 14:35:00,153.18,153.18,153.03,153.13,5807.0,147.7634,147.7634,147.6187,147.7152,5807.0
2023-01-11 14:40:00,153.08,153.1,153.01,153.09,7041.0,147.6669,147.6862,147.5994,147.6766,7041.0
2023-01-11 14:45:00,153.09,153.19,153.07,153.11,5679.0,147.6766,147.773,147.6573,147.6959,5679.0
2023-01-11 14:50:00,153.06,153.14,153.05,153.1,3642.0,147.6476,147.7248,147.638,147.6862,3642.0
2023-01-11 14:55:00,153.08,153.21,153.06,153.14,8855.0,147.6669,147.7923,147.6476,147.7248,8855.0
2023-01-11 15:00:00,153.17,153.28,153.09,153.28,12064.0,147.7538,147.8599,147.6766,147.8599,12064.0
2023-01-11 15:05:00,153.25,153.27,153.14,153.17,5560.0,147.8309,147.8502,147.7248,147.7538,5560.0
2023-01-11 15:10:00,153.2,153.3,153.2,153.24,9381.0,147.7827,147.8792,147.7827,147.8213,9381.0
2023-01-11 15:15:00,153.27,153.5,153.18,153.21,12612.0,147.8502,148.0721,147.7634,147.7923,12612.0
2023-01-11 15:20:00,153.22,153.25,153.05,153.11,9376.0,147.802,147.8309,147.638,147.6959,9376.0
2023-01-11 15:25:00,153.12,153.17,152.88,153.09,46265.0,147.7055,147.7538,147.474,147.6766,46265.0
2023-01-11 15:30:00,153.09,153.13,152.94,153.0,14983.0,147.6766,147.7152,147.5319,147.5898,14983.0
2023-01-11 15:35:00,152.97,153.58,152.97,153.57,23246.0,147.5608,148.1493,147.5608,148.1396,23246.0
2023-01-11 15:40:00,153.55,153.63,153.36,153.52,24606.0,148.1203,148.1975,147.937,148.0914,24606.0
2023-01-11 15:45:00,153.51,153.9,153.49,153.88,44154.0,148.0817,148.4579,148.0624,148.4386,44154.0
2023-01-11 15:50:00,153.89,154.27,153.75,154.24,93564.0,148.4483,148.8149,148.3132,148.7859,93564.0
2023-01-11 15:55:00,154.24,154.56,154.23,154.5,160623.0,148.7859,149.0946,148.7763,149.0367,160623.0
2023-01-12 09:30:00,155.49,156.34,154.76,155.11,41498.0,149.9917,150.8117,149.2875,149.6252,41498.0
2023-01-12 09:35:00,155.16,155.86,154.8,154.96,16809.0,149.6734,150.3486,149.3261,149.4805,16809.0
2023-01-12 09:40:00,155.03,155.24,153.76,153.96,23025.0,149.548,149.7506,148.3229,148.5158,23025.0
2023-01-12 09:45:00,153.87,154.35,153.87,154.09,13479.0,148.429,148.892,148.429,148.6412,13479.0
2023-01-12 09:50:00,154.16,154.64,154.06,154.29,6785.0,148.7087,149.1718,148.6123,148.8342,6785.0
2023-01-12 09:55:00,154.31,154.73,154.23,154.51,7899.0,148.8534,149.2586,148.7763,149.0464,7899.0
2023-01-12 10:00:00,154.52,155.24,154.43,154.74,12777.0,149.056,149.7506,148.9692,149.2682,12777.0
2023-01-12 10:05:00,154.74,154.89,153.93,153.96,15207.0,149.2682,149.4129,148.4869,148.5158,15207.0
2023-01-12 10:10:00,154.09,154.7,153.75,153.75,29291.0,148.6412,149.2297,148.3132,148.3132,29291.0
2023-01-12 10:15:00,153.74,154.33,153.73,153.91,9126.0,148.3036,148.8727,148.294,148.4676,9126.0
2023-01-12 10:20:00,154.09,154.41,154.08,154.35,14342.0,148.6412,148.9499,148.6316,148.892,14342.0
2023-01-12 10:25:00,154.34,154.34,153.71,153.99,9841.0,148.8824,148.8824,148.2747,148.5448,9841.0
2023-01-12 10:30:00,153.99,154.25,153.8,153.99,9987.0,148.5448,148.7956,148.3615,148.5448,9987.0
2023-01-12 10:35:00,153.92,153.92,153.55,153.72,11349.0,148.4772,148.4772,148.1203,148.2843,11349.0
2023-01-12 10:40:00,153.76,154.19,152.95,153.1,16019.0,148.3229,148.7377,147.5415,147.6862,16019.0
2023-01-12 10:45:00,153.1,153.35,152.95,153.35,5232.0,147.6862,147.9274,147.5415,147.9274,5232.0
2023-01-12 10:50:00,153.27,153.57,153.18,153.46,8080.0,147.8502,148.1396,147.7634,148.0335,8080.0
2023-01-12 10:55:00,153.46,154.18,153.44,154.05,8395.0,148.0335,148.728,148.0142,148.6026,8395.0
2023-01-12 11:00:00,154.08,154.11,153.62,153.89,3944.0,148.6316,148.6605,148.1878,148.4483,3944.0
2023-01-12 11:05:00,153.89,154.06,153.71,153.86,5856.0,148.4483,148.6123,148.2747,148.4194,5856.0
2023-01-12 11:10:00,154.01,154.59,153.97,154.59,9734.0,148.5641,149.1235,148.5255,149.1235,9734.0
2023-01-12 11:15:00,154.7,154.94,154.62,154.72,6725.0,149.2297,149.4612,149.1525,149.2489,6725.0
2023-01-12 11:20:00,154.75,154.78,154.6,154.64,4656.0,149.2779,149.3068,149.1332,149.1718,4656.0
2023-01-12 11:25:00,154.58,154.58,154.24,154.29,5046.0,149.1139,149.1139,148.7859,148.8342,5046.0
2023-01-12 11:30:00,154.44,154.66,154.32,154.43,9209.0,148.9788,149.1911,148.8631,148.9692,9209.0
2023-01-12 11:35:00,154.46,154.89,154.34,154.75,6258.0,148.9981,149.4129,148.8824,149.2779,6258.0
2023-01-12 11:40:00,154.8,155.01,154.65,155.01,5812.0,149.3261,149.5287,149.1814,149.5287,5812.0
2023-01-12 11:45:00,154.93,154.96,154.64,154.74,10416.0,149.4515,149.4805,149.1718,149.2682,10416.0
2023-01-12 11:50:00,154.76,154.92,154.56,154.57,5394.0,149.2875,149.4419,149.0946,149.1043,5394.0
2023-01-12 11:55:00,154.65,154.94,154.65,154.84,5576.0,149.1814,149.4612,149.1814,149.3647,5576.0
2023-01-12 12:00:00,154.85,155.02,154.75,154.95,4842.0,149.3743,149.5383,149.2779,149.4708,4842.0
2023-01-12 12:05:00,154.98,155.09,154.78,154.81,6671.0,149.4998,149.6059,149.3068,149.3358,6671.0
2023-01-12 12:10:00,154.78,155.06,154.78,154.95,8911.0,149.3068,149.5769,149.3068,149.4708,8911.0
2023-01-12 12:15:00,154.93,155.01,154.66,154.66,3949.0,149.4515,149.5287,149.1911,149.1911,3949.0
2023-01-12 12:20:00,154.7,154.73,154.41,154.69,4671.0,149.2297,149.2586,148.9499,149.22,4671.0
2023-01-12 12:25:00,154.63,154.95,154.58,154.89,3804.0,149.1621,149.4708,149.1139,149.4129,3804.0
2023-01-12 12:30:00,154.86,155.1,154.86,155.03,5854.0,149.384,149.6155,149.384,149.548,5854.0
2023-01-12 12:35:00,155.08,155.38,155.06,155.06,15472.0,149.5962,149.8856,149.5769,149.5769,15472.0
2023-01-12 12:40:00,155.0,155.2,154.9,155.11,8886.0,149.519,149.712,149.4226,149.6252,8886.0
2023-01-12 12:45:00,155.12,155.29,155.12,155.12,7062.0,149.6348,149.7988,149.6348,149.6348,7062.0
2023-01-12 12:50:00,155.15,155.39,155.15,155.35,7302.0,149.6637,149.8953,149.6637,149.8567,7302.0
2023-01-12 12:55:00,155.36,155.4,155.12,155.18,10670.0,149.8663,149.9049,149.6348,149.6927,10670.0
2023-01-12 13:00:00,155.16,155.26,154.97,154.97,11056.0,149.6734,149.7699,149.4901,149.4901,11056.0
2023-01-12 13:05:00,154.95,155.0,154.67,154.67,5814.0,149.4708,149.519,149.2007,149.2007,5814.0
2023-01-12 13:10:00,154.68,155.01,154.67,154.79,11788.0,149.2104,149.5287,149.2007,149.3165,11788.0
2023-01-12 13:15:00,154.78,154.96,154.74,154.78,9789.0,149.3068,149.4805,149.2682,149.3068,9789.0
2023-01-12 13:20:00,154.77,154.78,154.46,154.59,5041.0,149.2972,149.3068,148.9981,149.1235,5041.0
2023-01-12 13:25:00,154.52,154.52,153.66,153.84,8859.0,149.056,149.056,148.2264,148.4001,8859.0
2023-01-12 13:30:00,153.79,154.21,153.79,154.09,7832.0,148.3518,148.757,148.3518,148.6412,7832.0
2023-01-12 13:35:00,154.05,154.71,154.05,154.7,11422.0,148.6026,149.2393,148.6026,149.2297,11422.0
2023-01-12 13:40:00,154.64,154.68,154.46,154.54,9408.0,149.1718,149.2104,148.9981,149.0753,9408.0
2023-01-12 13:45:00,154.56,155.08,154.56,154.97,17325.0,149.0946,149.5962,149.0946,149.4901,17325.0
2023-01-12 13:50:00,154.92,155.16,154.82,155.13,7371.0,149.4419,149.6734,149.3454,149.6444,7371.0
2023-01-12 13:55:00,155.11,155.28,155.04,155.19,11577.0,149.6252,149.7891,149.5576,149.7023,11577.0
2023-01-12 14:00:00,155.25,155.33,155.07,155.24,11512.0,149.7602,149.8374,149.5866,149.7506,11512.0
2023-01-12 14:05:00,155.21,155.56,155.18,155.38,9058.0,149.7216,150.0592,149.6927,149.8856,9058.0
2023-01-12 14:10:00,155.46,155.92,155.39,155.92,10229.0,149.9628,150.4065,149.8953,150.4065,10229.0
2023-01-12 14:15:00,155.96,156.09,155.85,156.09,10192.0,150.4451,150.5705,150.339,150.5705,10192.0
2023-01-12 14:20:00,156.09,156.23,155.93,156.01,8675.0,150.5705,150.7056,150.4162,150.4933,8675.0
2023-01-12 14:25:00,155.98,156.34,155.95,156.09,14285.0,150.4644,150.8117,150.4355,150.5705,14285.0
2023-01-12 14:30:00,156.06,156.28,155.94,156.26,8721.0,150.5416,150.7538,150.4258,150.7345,8721.0
2023-01-12 14:35:00,156.23,156.37,156.2,156.27,7170.0,150.7056,150.8406,150.6766,150.7441,7170.0
2023-01-12 14:40:00,156.31,156.31,155.77,155.86,30430.0,150.7827,150.7827,150.2618,150.3486,30430.0
2023-01-12 14:45:00,155.9,155.93,155.7,155.7,5131.0,150.3872,150.4162,150.1943,150.1943,5131.0
2023-01-12 14:50:00,155.68,155.68,155.16,155.16,7804.0,150.175,150.175,149.6734,149.6734,7804.0
2023-01-12 14:55:00,155.16,155.51,155.1,155.42,9014.0,149.6734,150.011,149.6155,149.9242,9014.0
2023-01-12 15:00:00,155.46,155.72,155.4,155.66,5240.0,149.9628,150.2136,149.9049,150.1557,5240.0
2023-01-12 15:05:00,155.66,155.83,155.6,155.76,9761.0,150.1557,150.3197,150.0978,150.2522,9761.0
2023-01-12 15:10:00,155.77,156.03,155.75,155.91,23171.0,150.2618,150.5126,150.2425,150.3969,23171.0
2023-01-12 15:15:00,155.91,155.93,155.48,155.48,12784.0,150.3969,150.4162,149.9821,149.9821,12784.0
2023-01-12 15:20:00,155.56,155.71,155.37,155.53,17321.0,150.0592,150.2039,149.876,150.0303,17321.0
2023-01-12 15:25:00,155.53,155.55,155.19,155.24,18997.0,150.0303,150.0496,149.7023,149.7506,18997.0
2023-01-12 15:30:00,155.24,155.58,155.19,155.39,28692.0,149.7506,150.0785,149.7023,149.8953,28692.0
2023-01-12 15:35:00,155.37,155.42,155.1,155.3,32491.0,149.876,149.9242,149.6155,149.8084,32491.0
2023-01-12 15:40:00,155.34,155.45,155.25,155.31,20702.0,149.847,149.9531,149.7602,149.8181,20702.0
2023-01-12 15:45:00,155.31,155.33,154.91,155.06,25824.0,149.8181,149.8374,149.4322,149.5769,25824.0
2023-01-12 15:50:00,155.09,155.36,155.08,155.24,52310.0,149.6059,149.8663,149.5962,149.7506,52310.0
2023-01-12 15:55:00,155.24,155.8,155.23,155.69,85985.0,149.7506,150.2908,149.7409,150.1846,85985.0
2023-01-13 09:30:00,155.01,155.69,154.51,155.47,34112.0,149.5287,150.1846,149.0464,149.9724,34112.0
2023-01-13 09:35:00,155.2,155.43,154.48,154.87,18138.0,149.712,149.9338,149.0174,149.3936,18138.0
2023-01-13 09:40:00,154.79,155.48,154.64,155.07,29253.0,149.3165,149.9821,149.1718,149.5866,29253.0
2023-01-13 09:45:00,155.2,155.73,155.05,155.43,6266.0,149.712,150.2232,149.5673,149.9338,6266.0
2023-01-13 09:50:00,155.59,155.92,155.43,155.44,8235.0,150.0882,150.4065,149.9338,149.9435,8235.0
2023-01-13 09:55:00,155.34,155.79,155.32,155.66,9147.0,149.847,150.2811,149.8277,150.1557,9147.0
2023-01-13 10:00:00,155.57,156.21,155.4,156.01,7938.0,150.0689,150.6863,149.9049,150.4933,7938.0
2023-01-13 10:05:00,156.02,156.3,155.95,156.3,4873.0,150.503,150.7731,150.4355,150.7731,4873.0
2023-01-13 10:10:00,156.34,156.84,156.34,156.77,9318.0,150.8117,151.294,150.8117,151.2265,9318.0
2023-01-13 10:15:00,156.8,157.19,156.62,157.18,8692.0,151.2554,151.6316,151.0818,151.622,8692.0
2023-01-13 10:20:00,156.99,157.24,156.53,157.0,22307.0,151.4387,151.6798,150.9949,151.4483,22307.0
2023-01-13 10:25:00,157.02,157.14,156.81,156.91,6375.0,151.4676,151.5834,151.265,151.3615,6375.0
2023-01-13 10:30:00,156.84,156.93,156.28,156.3,7600.0,151.294,151.3808,150.7538,150.7731,7600.0
2023-01-13 10:35:00,156.27,156.41,156.07,156.15,10061.0,150.7441,150.8792,150.5512,150.6284,10061.0
2023-01-13 10:40:00,156.09,156.52,156.09,156.26,4439.0,150.5705,150.9853,150.5705,150.7345,4439.0
2023-01-13 10:45:00,156.39,156.8,156.34,156.71,5021.0,150.8599,151.2554,150.8117,151.1686,5021.0
2023-01-13 10:50:00,156.72,156.81,156.46,156.48,10888.0,151.1782,151.265,150.9274,150.9467,10888.0
2023-01-13 10:55:00,156.51,156.51,156.2,156.34,4439.0,150.9757,150.9757,150.6766,150.8117,4439.0
2023-01-13 11:00:00,156.38,156.46,156.13,156.14,3484.0,150.8502,150.9274,150.6091,150.6187,3484.0
2023-01-13 11:05:00,156.17,156.3,155.94,156.02,7247.0,150.6477,150.7731,150.4258,150.503,7247.0
2023-01-13 11:10:00,155.9,156.09,155.84,155.97,5043.0,150.3872,150.5705,150.3293,150.4547,5043.0
2023-01-13 11:15:00,155.95,156.26,155.91,156.17,6707.0,150.4355,150.7345,150.3969,150.6477,6707.0
2023-01-13 11:20:00,156.16,156.52,156.05,156.41,13208.0,150.638,150.9853,150.5319,150.8792,13208.0
2023-01-13 11:25:00,156.4,156.43,156.04,156.16,7734.0,150.8695,150.8985,150.5223,150.638,7734.0
2023-01-13 11:30:00,156.1,156.12,155.59,155.74,5213.0,150.5801,150.5994,150.0882,150.2329,5213.0
2023-01-13 11:35:00,155.62,155.62,155.36,155.54,3565.0,150.1171,150.1171,149.8663,150.04,3565.0
2023-01-13 11:40:00,155.53,155.89,155.53,155.86,5100.0,150.0303,150.3776,150.0303,150.3486,5100.0
2023-01-13 11:45:00,155.89,155.89,155.61,155.75,4670.0,150.3776,150.3776,150.1075,150.2425,4670.0
2023-01-13 11:50:00,155.72,155.79,155.64,155.79,1431.0,150.2136,150.2811,150.1364,150.2811,1431.0
2023-01-13 11:55:00,155.77,155.82,155.45,155.56,5172.0,150.2618,150.31,149.9531,150.0592,5172.0
2023-01-13 12:00:00,155.61,155.72,155.52,155.52,5120.0,150.1075,150.2136,150.0207,150.0207,5120.0
2023-01-13 12:05:00,155.61,155.79,155.59,155.79,2985.0,150.1075,150.2811,150.0882,150.2811,2985.0
2023-01-13 12:10:00,155.8,156.06,155.8,156.06,2489.0,150.2908,150.5416,150.2908,150.5416,2489.0
2023-01-13 12:15:00,156.02,156.03,155.84,155.94,6601.0,150.503,150.5126,150.3293,150.4258,6601.0
2023-01-13 12:20:00,155.92,156.08,155.85,155.85,3817.0,150.4065,150.5609,150.339,150.339,3817.0
2023-01-13 12:25:00,155.88,156.03,155.88,156.03,2701.0,150.3679,150.5126,150.3679,150.5126,2701.0
2023-01-13 12:30:00,155.97,156.01,155.83,155.96,2200.0,150.4547,150.4933,150.3197,150.4451,2200.0
2023-01-13 12:35:00,155.9,156.05,155.88,155.95,1866.0,150.3872,150.5319,150.3679,150.4355,1866.0
2023-01-13 12:40:00,155.95,155.97,155.67,155.91,4792.0,150.4355,150.4547,150.1654,150.3969,4792.0
2023-01-13 12:45:00,155.97,156.07,155.94,156.01,9324.0,150.4547,150.5512,150.4258,150.4933,9324.0
2023-01-13 12:50:00,156.01,156.19,156.01,156.17,4664.0,150.4933,150.667,150.4933,150.6477,4664.0
2023-01-13 12:55:00,156.16,156.36,156.12,156.35,4614.0,150.638,150.831,150.5994,150.8213,4614.0
2023-01-13 13:00:00,156.41,156.82,156.37,156.79,6395.0,150.8792,151.2747,150.8406,151.2457,6395.0
2023-01-13 13:05:00,156.87,156.93,156.84,156.89,5965.0,151.3229,151.3808,151.294,151.3422,5965.0
2023-01-13 13:10:00,156.86,157.06,156.78,157.06,6322.0,151.3133,151.5062,151.2361,151.5062,6322.0
2023-01-13 13:15:00,157.03,157.06,156.67,156.67,3455.0,151.4773,151.5062,151.13,151.13,3455.0
2023-01-13 13:20:00,156.67,156.7,156.58,156.65,3309.0,151.13,151.1589,151.0432,151.1107,3309.0
2023-01-13 13:25:00,156.61,156.91,156.61,156.81,5544.0,151.0721,151.3615,151.0721,151.265,5544.0
2023-01-13 13:30:00,156.9,157.06,156.86,156.98,3451.0,151.3519,151.5062,151.3133,151.429,3451.0
2023-01-13 13:35:00,157.05,157.08,157.02,157.08,2000.0,151.4966,151.5255,151.4676,151.5255,2000.0
2023-01-13 13:40:00,157.11,157.21,157.04,157.07,17091.0,151.5544,151.6509,151.4869,151.5158,17091.0
2023-01-13 13:45:00,157.12,157.6,157.1,157.56,10766.0,151.5641,152.0271,151.5448,151.9885,10766.0
2023-01-13 13:50:00,157.6,157.68,157.43,157.44,10429.0,152.0271,152.1043,151.8631,151.8728,10429.0
2023-01-13 13:55:00,157.43,157.5,157.35,157.43,2828.0,151.8631,151.9306,151.7859,151.8631,2828.0
2023-01-13 14:00:00,157.53,157.58,157.37,157.41,6693.0,151.9596,152.0078,151.8052,151.8438,6693.0
2023-01-13 14:05:00,157.4,157.46,157.33,157.38,4935.0,151.8342,151.8921,151.7667,151.8149,4935.0
2023-01-13 14:10:00,157.36,157.54,157.32,157.53,10075.0,151.7956,151.9692,151.757,151.9596,10075.0
2023-01-13 14:15:00,157.55,157.79,157.54,157.54,11208.0,151.9789,152.2104,151.9692,151.9692,11208.0
2023-01-13 14:20:00,157.56,157.56,157.27,157.36,4801.0,151.9885,151.9885,151.7088,151.7956,4801.0
2023-01-13 14:25:00,157.38,157.43,157.32,157.37,8077.0,151.8149,151.8631,151.757,151.8052,8077.0
2023-01-13 14:30:00,157.43,157.44,157.17,157.2,7998.0,151.8631,151.8728,151.6123,151.6413,7998.0
2023-01-13 14:35:00,157.21,157.33,157.05,157.33,7131.0,151.6509,151.7667,151.4966,151.7667,7131.0
2023-01-13 14:40:00,157.31,157.38,157.26,157.38,3728.0,151.7474,151.8149,151.6991,151.8149,3728.0
2023-01-13 14:45:00,157.37,157.6,157.34,157.48,8060.0,151.8052,152.0271,151.7763,151.9114,8060.0
2023-01-13 14:50:00,157.46,157.46,157.16,157.18,13979.0,151.8921,151.8921,151.6027,151.622,13979.0
2023-01-13 14:55:00,157.14,157.41,157.14,157.34,6305.0,151.5834,151.8438,151.5834,151.7763,6305.0
2023-01-13 15:00:00,157.39,157.55,157.37,157.55,3767.0,151.8245,151.9789,151.8052,151.9789,3767.0
2023-01-13 15:05:00,157.52,157.53,157.34,157.36,5184.0,151.9499,151.9596,151.7763,151.7956,5184.0
2023-01-13 15:10:00,157.33,157.37,157.06,157.08,12220.0,151.7667,151.8052,151.5062,151.5255,12220.0
2023-01-13 15:15:00,157.1,157.31,157.09,157.31,4459.0,151.5448,151.7474,151.5351,151.7474,4459.0
2023-01-13 15:20:00,157.28,157.41,157.22,157.31,8661.0,151.7184,151.8438,151.6605,151.7474,8661.0
2023-01-13 15:25:00,157.29,157.51,157.29,157.51,17919.0,151.7281,151.9403,151.7281,151.9403,17919.0
2023-01-13 15:30:00,157.52,157.67,157.48,157.48,9351.0,151.9499,152.0946,151.9114,151.9114,9351.0
2023-01-13 15:35:00,157.47,157.94,157.46,157.94,18690.0,151.9017,152.3551,151.8921,152.3551,18690.0
2023-01-13 15:40:00,157.95,158.05,157.86,157.89,18513.0,152.3647,152.4612,152.2779,152.3069,18513.0
2023-01-13 15:45:00,157.87,157.88,157.7,157.88,22326.0,152.2876,152.2972,152.1236,152.2972,22326.0
2023-01-13 15:50:00,157.85,157.85,157.49,157.68,48903.0,152.2683,152.2683,151.921,152.1043,48903.0
2023-01-13 15:55:00,157.66,157.78,157.47,157.47,75967.0,152.085,152.2007,151.9017,151.9017,75967.0
2023-01-17 09:30:00,157.2,158.72,157.05,158.49,69057.0,151.6413,153.1075,151.4966,152.8856,69057.0
2023-01-17 09:35:00,158.46,158.83,158.09,158.76,17625.0,152.8567,153.2136,152.4998,153.1461,17625.0
2023-01-17 09:40:00,158.58,159.6,158.53,159.44,19042.0,152.9725,153.9564,152.9242,153.802,19042.0
2023-01-17 09:45:00,159.44,159.58,158.84,159.42,24325.0,153.802,153.9371,153.2233,153.7827,24325.0
2023-01-17 09:50:00,159.42,159.88,159.4,159.72,24437.0,153.7827,154.2265,153.7635,154.0721,24437.0
2023-01-17 09:55:00,159.69,159.92,159.55,159.92,11511.0,154.0432,154.2651,153.9082,154.2651,11511.0
2023-01-17 10:00:00,159.92,159.93,159.29,159.31,32769.0,154.2651,154.2747,153.6573,153.6766,32769.0
2023-01-17 10:05:00,159.35,159.58,159.07,159.07,35624.0,153.7152,153.9371,153.4451,153.4451,35624.0
2023-01-17 10:10:00,159.15,159.34,158.2,158.25,22484.0,153.5223,153.7056,152.6059,152.6541,22484.0
2023-01-17 10:15:00,158.28,158.51,158.04,158.46,16982.0,152.6831,152.9049,152.4515,152.8567,16982.0
2023-01-17 10:20:00,158.46,158.77,158.43,158.67,8730.0,152.8567,153.1557,152.8278,153.0593,8730.0
2023-01-17 10:25:00,158.69,158.82,158.12,158.27,14754.0,153.0786,153.204,152.5287,152.6734,14754.0
2023-01-17 10:30:00,158.31,158.43,158.08,158.24,18839.0,152.712,152.8278,152.4901,152.6445,18839.0
2023-01-17 10:35:00,158.23,158.32,157.89,157.9,12299.0,152.6348,152.7216,152.3069,152.3165,12299.0
2023-01-17 10:40:00,157.84,157.99,157.31,157.6,19713.0,152.2586,152.4033,151.7474,152.0271,19713.0
2023-01-17 10:45:00,157.53,157.74,157.32,157.53,21069.0,151.9596,152.1622,151.757,151.9596,21069.0
2023-01-17 10:50:00,157.53,157.58,157.02,157.02,16417.0,151.9596,152.0078,151.4676,151.4676,16417.0
2023-01-17 10:55:00,157.05,157.05,156.35,156.77,28081.0,151.4966,151.4966,150.8213,151.2265,28081.0
2023-01-17 11:00:00,156.83,156.99,156.67,156.67,12569.0,151.2843,151.4387,151.13,151.13,12569.0
2023-01-17 11:05:00,156.73,156.93,156.33,156.79,20557.0,151.1879,151.3808,150.802,151.2457,20557.0
2023-01-17 11:10:00,156.82,157.01,156.49,156.55,71941.0,151.2747,151.458,150.9564,151.0142,71941.0
2023-01-17 11:15:00,156.49,156.72,156.19,156.28,25314.0,150.9564,151.1782,150.667,150.7538,25314.0
2023-01-17 11:20:00,156.3,156.35,155.79,155.8,12776.0,150.7731,150.8213,150.2811,150.2908,12776.0
2023-01-17 11:25:00,155.78,156.28,155.78,156.1,9682.0,150.2715,150.7538,150.2715,150.5801,9682.0
2023-01-17 11:30:00,156.03,156.42,156.03,156.19,6147.0,150.5126,150.8888,150.5126,150.667,6147.0
2023-01-17 11:35:00,156.14,156.16,155.38,155.49,56196.0,150.6187,150.638,149.8856,149.9917,56196.0
2023-01-17 11:40:00,155.5,155.58,155.33,155.51,16691.0,150.0014,150.0785,149.8374,150.011,16691.0
2023-01-17 11:45:00,155.5,155.92,155.5,155.82,12341.0,150.0014,150.4065,150.0014,150.31,12341.0
2023-01-17 11:50:00,155.79,155.89,155.42,155.49,7500.0,150.2811,150.3776,149.9242,149.9917,7500.0
2023-01-17 11:55:00,155.56,155.93,155.56,155.89,7135.0,150.0592,150.4162,150.0592,150.3776,7135.0
2023-01-17 12:00:00,155.95,156.31,155.95,156.31,3719.0,150.4355,150.7827,150.4355,150.7827,3719.0
2023-01-17 12:05:00,156.3,156.3,155.76,155.76,8822.0,150.7731,150.7731,150.2522,150.2522,8822.0
2023-01-17 12:10:00,155.76,155.91,155.72,155.72,5877.0,150.2522,150.3969,150.2136,150.2136,5877.0
2023-01-17 12:15:00,155.62,155.74,155.25,155.26,7675.0,150.1171,150.2329,149.7602,149.7699,7675.0
2023-01-17 12:20:00,155.3,155.42,155.11,155.19,14458.0,149.8084,149.9242,149.6252,149.7023,14458.0
2023-01-17 12:25:00,155.13,155.13,154.81,154.86,23724.0,149.6444,149.6444,149.3358,149.384,23724.0
2023-01-17 12:30:00,154.85,155.22,154.85,155.14,4979.0,149.3743,149.7313,149.3743,149.6541,4979.0
2023-01-17 12:35:00,155.13,155.14,155.01,155.08,5406.0,149.6444,149.6541,149.5287,149.5962,5406.0
2023-01-17 12:40:00,155.05,155.09,154.82,154.82,4791.0,149.5673,149.6059,149.3454,149.3454,4791.0
2023-01-17 12:45:00,154.87,155.13,154.83,155.04,8086.0,149.3936,149.6444,149.3551,149.5576,8086.0
2023-01-17 12:50:00,155.02,155.1,154.93,155.1,5859.0,149.5383,149.6155,149.4515,149.6155,5859.0
2023-01-17 12:55:00,155.07,155.07,154.78,154.78,3201.0,149.5866,149.5866,149.3068,149.3068,3201.0
2023-01-17 13:00:00,154.78,155.11,154.78,155.08,8638.0,149.3068,149.6252,149.3068,149.5962,8638.0
2023-01-17 13:05:00,155.07,155.07,154.73,154.78,6428.0,149.5866,149.5866,149.2586,149.3068,6428.0
2023-01-17 13:10:00,154.73,154.73,154.51,154.58,6198.0,149.2586,149.2586,149.0464,149.1139,6198.0
2023-01-17 13:15:00,154.59,154.76,154.37,154.69,10833.0,149.1235,149.2875,148.9113,149.22,10833.0
2023-01-17 13:20:00,154.72,154.92,154.67,154.78,8658.0,149.2489,149.4419,149.2007,149.3068,8658.0
2023-01-17 13:25:00,154.81,155.0,154.73,154.96,11438.0,149.3358,149.519,149.2586,149.4805,11438.0
2023-01-17 13:30:00,154.92,154.93,154.62,154.66,7610.0,149.4419,149.4515,149.1525,149.1911,7610.0
2023-01-17 13:35:00,154.63,154.65,154.3,154.31,9667.0,149.1621,149.1814,148.8438,148.8534,9667.0
2023-01-17 13:40:00,154.36,154.44,154.28,154.44,14184.0,148.9017,148.9788,148.8245,148.9788,14184.0
2023-01-17 13:45:00,154.44,154.48,154.36,154.38,8581.0,148.9788,149.0174,148.9017,148.921,8581.0
2023-01-17 13:50:00,154.37,154.43,153.87,153.87,12934.0,148.9113,148.9692,148.429,148.429,12934.0
2023-01-17 13:55:00,153.87,154.55,153.87,154.55,8492.0,148.429,149.085,148.429,149.085,8492.0
2023-01-17 14:00:00,154.57,154.68,154.49,154.52,8237.0,149.1043,149.2104,149.0271,149.056,8237.0
2023-01-17 14:05:00,154.51,154.69,154.51,154.57,7362.0,149.0464,149.22,149.0464,149.1043,7362.0
2023-01-17 14:10:00,154.57,154.7,154.46,154.56,10104.0,149.1043,149.2297,148.9981,149.0946,10104.0
2023-01-17 14:15:00,154.59,154.64,154.28,154.52,7634.0,149.1235,149.1718,148.8245,149.056,7634.0
2023-01-17 14:20:00,154.54,154.97,154.41,154.97,14962.0,149.0753,149.4901,148.9499,149.4901,14962.0
2023-01-17 14:25:00,154.93,154.98,154.71,154.75,7631.0,149.4515,149.4998,149.2393,149.2779,7631.0
2023-01-17 14:30:00,154.8,154.87,154.68,154.87,4905.0,149.3261,149.3936,149.2104,149.3936,4905.0
2023-01-17 14:35:00,154.88,155.37,154.84,155.36,7457.0,149.4033,149.876,149.3647,149.8663,7457.0
2023-01-17 14:40:00,155.36,155.42,154.9,155.06,13956.0,149.8663,149.9242,149.4226,149.5769,13956.0
2023-01-17 14:45:00,155.02,155.02,154.91,154.96,8015.0,149.5383,149.5383,149.4322,149.4805,8015.0
2023-01-17 14:50:00,154.98,155.0,154.67,154.78,7150.0,149.4998,149.519,149.2007,149.3068,7150.0
2023-01-17 14:55:00,154.75,154.76,154.46,154.62,5968.0,149.2779,149.2875,148.9981,149.1525,5968.0
2023-01-17 15:00:00,154.62,155.12,154.62,155.12,11673.0,149.1525,149.6348,149.1525,149.6348,11673.0
2023-01-17 15:05:00,155.09,155.16,155.02,155.07,6368.0,149.6059,149.6734,149.5383,149.5866,6368.0
2023-01-17 15:10:00,155.07,155.27,155.02,155.15,11179.0,149.5866,149.7795,149.5383,149.6637,11179.0
2023-01-17 15:15:00,155.14,155.29,155.08,155.23,5648.0,149.6541,149.7988,149.5962,149.7409,5648.0
2023-01-17 15:20:00,155.28,155.68,155.2,155.66,12826.0,149.7891,150.175,149.712,150.1557,12826.0
2023-01-17 15:25:00,155.67,155.71,155.19,155.24,9011.0,150.1654,150.2039,149.7023,149.7506,9011.0
2023-01-17 15:30:00,155.24,155.45,155.1,155.43,15436.0,149.7506,149.9531,149.6155,149.9338,15436.0
2023-01-17 15:35:00,155.38,155.42,155.24,155.37,14233.0,149.8856,149.9242,149.7506,149.876,14233.0
2023-01-17 15:40:00,155.36,155.36,155.08,155.12,16876.0,149.8663,149.8663,149.5962,149.6348,16876.0
2023-01-17 15:45:00,155.04,155.09,154.87,155.02,20891.0,149.5576,149.6059,149.3936,149.5383,20891.0
2023-01-17 15:50:00,154.9,155.04,154.74,154.99,40870.0,149.4226,149.5576,149.2682,149.5094,40870.0
2023-01-17 15:55:00,155.01,155.19,155.01,155.13,55403.0,149.5287,149.7023,149.5287,149.6444,55403.0
2023-01-18 09:30:00,156.68,157.13,155.39,156.93,72677.0,151.1396,151.5737,149.8953,151.3808,72677.0
2023-01-18 09:35:00,156.67,157.02,156.6,156.86,6573.0,151.13,151.4676,151.0625,151.3133,6573.0
2023-01-18 09:40:00,156.95,157.19,156.75,156.83,10137.0,151.4001,151.6316,151.2072,151.2843,10137.0
2023-01-18 09:45:00,157.17,157.85,156.97,157.78,7061.0,151.6123,152.2683,151.4194,152.2007,7061.0
2023-01-18 09:50:00,157.87,158.17,157.73,158.16,9476.0,152.2876,152.577,152.1525,152.5673,9476.0
2023-01-18 09:55:00,158.19,158.19,157.72,157.91,7680.0,152.5962,152.5962,152.1429,152.3261,7680.0
2023-01-18 10:00:00,158.0,158.28,157.61,157.62,10916.0,152.413,152.6831,152.0368,152.0464,10916.0
2023-01-18 10:05:00,157.58,157.91,157.56,157.87,17867.0,152.0078,152.3261,151.9885,152.2876,17867.0
2023-01-18 10:10:00,157.92,158.2,157.68,157.72,32127.0,152.3358,152.6059,152.1043,152.1429,32127.0
2023-01-18 10:15:00,157.68,158.67,157.66,158.37,33793.0,152.1043,153.0593,152.085,152.7699,33793.0
2023-01-18 10:20:00,158.56,159.55,158.56,159.47,22975.0,152.9532,153.9082,152.9532,153.831,22975.0
2023-01-18 10:25:00,159.48,159.63,158.4,158.48,28373.0,153.8406,153.9853,152.7988,152.876,28373.0
2023-01-18 10:30:00,158.54,159.0,158.52,158.72,21268.0,152.9339,153.3776,152.9146,153.1075,21268.0
2023-01-18 10:35:00,158.69,158.99,158.46,158.53,31897.0,153.0786,153.368,152.8567,152.9242,31897.0
2023-01-18 10:40:00,158.59,158.79,158.13,158.14,25302.0,152.9821,153.175,152.5384,152.548,25302.0
2023-01-18 10:45:00,158.13,158.37,157.99,158.08,6594.0,152.5384,152.7699,152.4033,152.4901,6594.0
2023-01-18 10:50:00,158.07,158.17,157.15,157.16,9485.0,152.4805,152.577,151.593,151.6027,9485.0
2023-01-18 10:55:00,157.07,157.09,156.35,156.62,27820.0,151.5158,151.5351,150.8213,151.0818,27820.0
2023-01-18 11:00:00,156.54,156.67,155.95,156.23,30408.0,151.0046,151.13,150.4355,150.7056,30408.0
2023-01-18 11:05:00,156.22,156.31,155.78,155.98,11566.0,150.6959,150.7827,150.2715,150.4644,11566.0
2023-01-18 11:10:00,156.09,156.66,156.05,156.62,6941.0,150.5705,151.1203,150.5319,151.0818,6941.0
2023-01-18 11:15:00,156.55,156.83,156.51,156.83,8380.0,151.0142,151.2843,150.9757,151.2843,8380.0
2023-01-18 11:20:00,156.8,156.83,156.45,156.7,6454.0,151.2554,151.2843,150.9178,151.1589,6454.0
2023-01-18 11:25:00,156.71,157.12,156.5,156.55,7512.0,151.1686,151.5641,150.966,151.0142,7512.0
2023-01-18 11:30:00,156.5,156.61,156.2,156.35,4903.0,150.966,151.0721,150.6766,150.8213,4903.0
2023-01-18 11:35:00,156.39,156.62,156.39,156.4,3917.0,150.8599,151.0818,150.8599,150.8695,3917.0
2023-01-18 11:40:00,156.4,156.47,155.81,155.81,5328.0,150.8695,150.9371,150.3004,150.3004,5328.0
2023-01-18 11:45:00,155.82,155.95,155.59,155.77,6273.0,150.31,150.4355,150.0882,150.2618,6273.0
2023-01-18 11:50:00,155.69,155.69,155.34,155.42,5007.0,150.1846,150.1846,149.847,149.9242,5007.0
2023-01-18 11:55:00,155.39,155.68,155.38,155.53,9527.0,149.8953,150.175,149.8856,150.0303,9527.0
2023-01-18 12:00:00,155.63,155.63,155.19,155.37,7779.0,150.1268,150.1268,149.7023,149.876,7779.0
2023-01-18 12:05:00,155.45,155.61,155.11,155.26,8766.0,149.9531,150.1075,149.6252,149.7699,8766.0
2023-01-18 12:10:00,155.25,155.44,155.2,155.44,4843.0,149.7602,149.9435,149.712,149.9435,4843.0
2023-01-18 12:15:00,155.43,155.46,155.22,155.27,3909.0,149.9338,149.9628,149.7313,149.7795,3909.0
2023-01-18 12:20:00,155.24,155.27,154.78,154.89,10829.0,149.7506,149.7795,149.3068,149.4129,10829.0
2023-01-18 12:25:00,155.02,155.04,154.81,154.83,3526.0,149.5383,149.5576,149.3358,149.3551,3526.0
2023-01-18 12:30:00,154.78,154.93,154.72,154.93,7457.0,149.3068,149.4515,149.2489,149.4515,7457.0
2023-01-18 12:35:00,154.88,154.96,154.75,154.75,9843.0,149.4033,149.4805,149.2779,149.2779,9843.0
2023-01-18 12:40:00,154.72,155.0,154.66,155.0,11032.0,149.2489,149.519,149.1911,149.519,11032.0
2023-01-18 12:45:00,154.89,155.45,154.89,155.45,8625.0,149.4129,149.9531,149.4129,149.9531,8625.0
2023-01-18 12:50:00,155.37,155.44,155.14,155.3,5712.0,149.876,149.9435,149.6541,149.8084,5712.0
2023-01-18 12:55:00,155.27,155.68,155.27,155.53,2650.0,149.7795,150.175,149.7795,150.0303,2650.0
2023-01-18 13:00:00,155.62,155.72,155.26,155.26,4651.0,150.1171,150.2136,149.7699,149.7699,4651.0
2023-01-18 13:05:00,155.37,155.38,154.61,154.7,11434.0,149.876,149.8856,149.1428,149.2297,11434.0
2023-01-18 13:10:00,154.64,154.66,154.22,154.5,22528.0,149.1718,149.1911,148.7666,149.0367,22528.0
2023-01-18 13:15:00,154.55,154.71,154.52,154.64,6038.0,149.085,149.2393,149.056,149.1718,6038.0
2023-01-18 13:20:00,154.53,154.64,154.02,154.03,7506.0,149.0657,149.1718,148.5737,148.5833,7506.0
2023-01-18 13:25:00,154.11,154.6,154.11,154.58,6259.0,148.6605,149.1332,148.6605,149.1139,6259.0
2023-01-18 13:30:00,154.66,154.92,154.6,154.67,5629.0,149.1911,149.4419,149.1332,149.2007,5629.0
2023-01-18 13:35:00,154.68,154.85,154.59,154.79,7580.0,149.2104,149.3743,149.1235,149.3165,7580.0
2023-01-18 13:40:00,154.8,154.8,154.42,154.73,6511.0,149.3261,149.3261,148.9596,149.2586,6511.0
2023-01-18 13:45:00,154.73,154.8,154.53,154.61,4153.0,149.2586,149.3261,149.0657,149.1428,4153.0
2023-01-18 13:50:00,154.66,154.7,154.29,154.35,6508.0,149.1911,149.2297,148.8342,148.892,6508.0
2023-01-18 13:55:00,154.24,154.35,154.18,154.26,5075.0,148.7859,148.892,148.728,148.8052,5075.0
2023-01-18 14:00:00,154.27,154.45,154.15,154.42,4287.0,148.8149,148.9885,148.6991,148.9596,4287.0
2023-01-18 14:05:00,154.35,154.46,154.3,154.3,6488.0,148.892,148.9981,148.8438,148.8438,6488.0
2023-01-18 14:10:00,154.12,154.25,154.1,154.11,5751.0,148.6702,148.7956,148.6509,148.6605,5751.0
2023-01-18 14:15:00,154.09,154.2,154.06,154.09,4503.0,148.6412,148.7473,148.6123,148.6412,4503.0
2023-01-18 14:20:00,154.04,154.24,154.03,154.18,3707.0,148.593,148.7859,148.5833,148.728,3707.0
2023-01-18 14:25:00,154.2,154.58,154.18,154.57,8650.0,148.7473,149.1139,148.728,149.1043,8650.0
2023-01-18 14:30:00,154.58,154.69,154.49,154.5,7391.0,149.1139,149.22,149.0271,149.0367,7391.0
2023-01-18 14:35:00,154.46,154.49,154.28,154.36,5593.0,148.9981,149.0271,148.8245,148.9017,5593.0
2023-01-18 14:40:00,154.34,154.36,154.22,154.36,8673.0,148.8824,148.9017,148.7666,148.9017,8673.0
2023-01-18 14:45:00,154.36,154.45,154.33,154.38,5257.0,148.9017,148.9885,148.8727,148.921,5257.0
2023-01-18 14:50:00,154.36,154.36,154.16,154.16,7015.0,148.9017,148.9017,148.7087,148.7087,7015.0
2023-01-18 14:55:00,154.13,154.13,153.88,153.9,4952.0,148.6798,148.6798,148.4386,148.4579,4952.0
2023-01-18 15:00:00,153.83,153.83,153.4,153.44,6656.0,148.3904,148.3904,147.9756,148.0142,6656.0
2023-01-18 15:05:00,153.4,153.68,153.4,153.58,16778.0,147.9756,148.2457,147.9756,148.1493,16778.0
2023-01-18 15:10:00,153.59,153.7,153.43,153.59,18506.0,148.1589,148.265,148.0046,148.1589,18506.0
2023-01-18 15:15:00,153.7,153.7,153.26,153.26,18497.0,148.265,148.265,147.8406,147.8406,18497.0
2023-01-18 15:20:00,153.26,153.55,153.23,153.55,21080.0,147.8406,148.1203,147.8116,148.1203,21080.0
2023-01-18 15:25:00,153.52,153.54,153.19,153.19,16301.0,148.0914,148.1107,147.773,147.773,16301.0
2023-01-18 15:30:00,153.2,153.33,152.97,153.03,14999.0,147.7827,147.9081,147.5608,147.6187,14999.0
2023-01-18 15:35:00,153.04,153.38,153.04,153.09,19258.0,147.6284,147.9563,147.6284,147.6766,19258.0
2023-01-18 15:40:00,153.09,153.13,152.55,152.61,27016.0,147.6766,147.7152,147.1557,147.2136,27016.0
2023-01-18 15:45:00,152.56,152.75,152.55,152.61,19211.0,147.1653,147.3486,147.1557,147.2136,19211.0
2023-01-18 15:50:00,152.61,152.8,152.53,152.63,48391.0,147.2136,147.3968,147.1364,147.2329,48391.0
2023-01-18 15:55:00,152.63,152.63,152.25,152.36,67911.0,147.2329,147.2329,146.8663,146.9724,67911.0
2023-01-19 09:30:00,151.0,152.22,150.37,152.09,48909.0,145.6605,146.8373,145.0528,146.7119,48909.0
2023-01-19 09:35:00,151.7,152.57,151.67,152.35,10465.0,146.3357,147.175,146.3068,146.9628,10465.0
2023-01-19 09:40:00,152.41,152.59,151.11,151.11,36278.0,147.0206,147.1943,145.7666,145.7666,36278.0
2023-01-19 09:45:00,151.07,151.59,150.97,151.32,7395.0,145.728,146.2296,145.6316,145.9692,7395.0
2023-01-19 09:50:00,151.31,151.8,151.03,151.15,7401.0,145.9595,146.4322,145.6894,145.8052,7401.0
2023-01-19 09:55:00,151.02,151.36,151.0,151.0,8052.0,145.6798,146.0078,145.6605,145.6605,8052.0
2023-01-19 10:00:00,151.09,151.73,150.95,150.96,9159.0,145.7473,146.3647,145.6123,145.6219,9159.0
2023-01-19 10:05:00,150.83,151.52,150.82,151.18,6386.0,145.4965,146.1621,145.4869,145.8341,6386.0
2023-01-19 10:10:00,151.0,151.13,150.75,150.77,7014.0,145.6605,145.7859,145.4193,145.4386,7014.0
2023-01-19 10:15:00,150.71,151.74,150.69,151.65,8800.0,145.3807,146.3743,145.3615,146.2875,8800.0
2023-01-19 10:20:00,151.7,151.7,151.24,151.32,7884.0,146.3357,146.3357,145.892,145.9692,7884.0
2023-01-19 10:25:00,151.37,151.57,151.19,151.27,5905.0,146.0174,146.2103,145.8438,145.9209,5905.0
2023-01-19 10:30:00,151.22,151.5,151.09,151.5,3890.0,145.8727,146.1428,145.7473,146.1428,3890.0
2023-01-19 10:35:00,151.47,151.47,151.16,151.19,4518.0,146.1139,146.1139,145.8148,145.8438,4518.0
2023-01-19 10:40:00,151.22,151.46,151.11,151.37,5372.0,145.8727,146.1042,145.7666,146.0174,5372.0
2023-01-19 10:45:00,151.29,151.37,151.04,151.17,7375.0,145.9402,146.0174,145.6991,145.8245,7375.0
2023-01-19 10:50:00,151.18,151.25,150.65,150.81,7208.0,145.8341,145.9016,145.3229,145.4772,7208.0
2023-01-19 10:55:00,150.85,150.96,150.71,150.9,13545.0,145.5158,145.6219,145.3807,145.564,13545.0
2023-01-19 11:00:00,150.87,151.02,150.55,150.67,12261.0,145.5351,145.6798,145.2264,145.3422,12261.0
2023-01-19 11:05:00,150.69,151.1,150.67,151.08,5837.0,145.3615,145.757,145.3422,145.7377,5837.0
2023-01-19 11:10:00,151.16,151.24,150.66,150.68,6067.0,145.8148,145.892,145.3325,145.3518,6067.0
2023-01-19 11:15:00,150.73,150.73,149.8,149.88,15634.0,145.4,145.4,144.5029,144.5801,15634.0
2023-01-19 11:20:00,149.88,150.08,149.81,149.89,9482.0,144.5801,144.773,144.5126,144.5897,9482.0
2023-01-19 11:25:00,149.87,150.34,149.87,150.28,7458.0,144.5704,145.0238,144.5704,144.9659,7458.0
2023-01-19 11:30:00,150.25,150.52,150.18,150.36,22399.0,144.937,145.1975,144.8695,145.0431,22399.0
2023-01-19 11:35:00,150.37,150.47,150.2,150.33,26337.0,145.0528,145.1492,144.8888,145.0142,26337.0
2023-01-19 11:40:00,150.3,150.33,149.68,149.77,5530.0,144.9852,145.0142,144.3872,144.474,5530.0
2023-01-19 11:45:00,149.7,150.08,149.65,150.08,5698.0,144.4065,144.773,144.3582,144.773,5698.0
2023-01-19 11:50:00,150.03,150.03,149.8,149.89,7229.0,144.7248,144.7248,144.5029,144.5897,7229.0
2023-01-19 11:55:00,149.98,150.27,149.95,150.07,11659.0,144.6766,144.9563,144.6476,144.7634,11659.0
2023-01-19 12:00:00,150.11,150.53,150.11,150.38,6304.0,144.802,145.2071,144.802,145.0624,6304.0
2023-01-19 12:05:00,150.38,150.64,150.38,150.59,3607.0,145.0624,145.3132,145.0624,145.265,3607.0
2023-01-19 12:10:00,150.66,150.66,150.42,150.55,12779.0,145.3325,145.3325,145.101,145.2264,12779.0
2023-01-19 12:15:00,150.53,150.72,150.5,150.72,10015.0,145.2071,145.3904,145.1782,145.3904,10015.0
2023-01-19 12:20:00,150.61,151.0,150.56,150.83,5262.0,145.2843,145.6605,145.236,145.4965,5262.0
2023-01-19 12:25:00,150.78,150.78,150.27,150.3,3628.0,145.4483,145.4483,144.9563,144.9852,3628.0
2023-01-19 12:30:00,150.31,150.31,150.09,150.25,5174.0,144.9949,144.9949,144.7827,144.937,5174.0
2023-01-19 12:35:00,150.27,150.4,150.24,150.32,3514.0,144.9563,145.0817,144.9274,145.0045,3514.0
2023-01-19 12:40:00,150.39,150.41,150.17,150.17,4846.0,145.0721,145.0914,144.8598,144.8598,4846.0
2023-01-19 12:45:00,150.17,150.46,150.17,150.35,7000.0,144.8598,145.1396,144.8598,145.0335,7000.0
2023-01-19 12:50:00,150.35,150.43,150.25,150.27,5302.0,145.0335,145.1106,144.937,144.9563,5302.0
2023-01-19 12:55:00,150.22,150.44,150.18,150.44,4639.0,144.9081,145.1203,144.8695,145.1203,4639.0
2023-01-19 13:00:00,150.52,150.95,150.51,150.92,4186.0,145.1975,145.6123,145.1878,145.5833,4186.0
2023-01-19 13:05:00,150.89,150.89,150.6,150.87,2513.0,145.5544,145.5544,145.2746,145.5351,2513.0
2023-01-19 13:10:00,150.81,150.85,150.59,150.79,3350.0,145.4772,145.5158,145.265,145.4579,3350.0
2023-01-19 13:15:00,150.72,150.88,150.53,150.88,3745.0,145.3904,145.5447,145.2071,145.5447,3745.0
2023-01-19 13:20:00,150.77,150.8,150.55,150.55,2326.0,145.4386,145.4676,145.2264,145.2264,2326.0
2023-01-19 13:25:00,150.41,150.49,150.36,150.47,5782.0,145.0914,145.1685,145.0431,145.1492,5782.0
2023-01-19 13:30:00,150.52,150.56,150.43,150.54,4960.0,145.1975,145.236,145.1106,145.2168,4960.0
2023-01-19 13:35:00,150.59,150.83,150.54,150.7,10308.0,145.265,145.4965,145.2168,145.3711,10308.0
2023-01-19 13:40:00,150.74,150.84,150.45,150.66,8733.0,145.4097,145.5061,145.1299,145.3325,8733.0
2023-01-19 13:45:00,150.66,150.84,150.65,150.72,11331.0,145.3325,145.5061,145.3229,145.3904,11331.0
2023-01-19 13:50:00,150.73,150.84,150.68,150.8,5623.0,145.4,145.5061,145.3518,145.4676,5623.0
2023-01-19 13:55:00,150.8,150.86,150.73,150.84,7613.0,145.4676,145.5254,145.4,145.5061,7613.0
2023-01-19 14:00:00,150.85,150.89,150.73,150.84,17263.0,145.5158,145.5544,145.4,145.5061,17263.0
2023-01-19 14:05:00,150.86,151.09,150.82,151.0,5488.0,145.5254,145.7473,145.4869,145.6605,5488.0
2023-01-19 14:10:00,151.03,151.14,150.91,151.06,11510.0,145.6894,145.7955,145.5737,145.7184,11510.0
2023-01-19 14:15:00,151.03,151.25,150.94,151.25,10250.0,145.6894,145.9016,145.6026,145.9016,10250.0
2023-01-19 14:20:00,151.24,151.99,151.24,151.92,10220.0,145.892,146.6155,145.892,146.548,10220.0
2023-01-19 14:25:00,151.88,152.11,151.8,151.9,14740.0,146.5094,146.7312,146.4322,146.5287,14740.0
2023-01-19 14:30:00,151.91,152.26,151.79,152.25,8795.0,146.5383,146.8759,146.4226,146.8663,8795.0
2023-01-19 14:35:00,152.28,152.44,151.96,152.0,12447.0,146.8952,147.0496,146.5865,146.6251,12447.0
2023-01-19 14:40:00,151.93,152.31,151.92,152.31,6193.0,146.5576,146.9242,146.548,146.9242,6193.0
2023-01-19 14:45:00,152.32,152.74,152.2,152.3,27412.0,146.9338,147.339,146.8181,146.9145,27412.0
2023-01-19 14:50:00,152.23,152.26,152.01,152.05,6722.0,146.847,146.8759,146.6348,146.6734,6722.0
2023-01-19 14:55:00,152.06,152.26,152.06,152.13,7635.0,146.683,146.8759,146.683,146.7505,7635.0
2023-01-19 15:00:00,152.12,152.25,152.02,152.06,5448.0,146.7409,146.8663,146.6444,146.683,5448.0
2023-01-19 15:05:00,152.04,152.04,151.65,151.65,4707.0,146.6637,146.6637,146.2875,146.2875,4707.0
2023-01-19 15:10:00,151.7,151.88,151.68,151.88,5023.0,146.3357,146.5094,146.3164,146.5094,5023.0
2023-01-19 15:15:00,151.87,151.9,151.71,151.81,7901.0,146.4997,146.5287,146.3454,146.4418,7901.0
2023-01-19 15:20:00,151.78,151.78,151.54,151.63,8382.0,146.4129,146.4129,146.1814,146.2682,8382.0
2023-01-19 15:25:00,151.62,151.74,151.42,151.5,7862.0,146.2586,146.3743,146.0656,146.1428,7862.0
2023-01-19 15:30:00,151.48,151.48,151.19,151.24,8398.0,146.1235,146.1235,145.8438,145.892,8398.0
2023-01-19 15:35:00,151.22,151.54,151.21,151.51,7599.0,145.8727,146.1814,145.8631,146.1525,7599.0
2023-01-19 15:40:00,151.49,151.61,151.34,151.37,15043.0,146.1332,146.2489,145.9885,146.0174,15043.0
2023-01-19 15:45:00,151.37,151.41,151.17,151.2,17581.0,146.0174,146.056,145.8245,145.8534,17581.0
2023-01-19 15:50:00,151.2,151.32,150.95,151.11,35008.0,145.8534,145.9692,145.6123,145.7666,35008.0
2023-01-19 15:55:00,151.09,151.12,150.78,150.8,56248.0,145.7473,145.7762,145.4483,145.4676,56248.0
2023-01-20 09:30:00,150.67,151.5,149.81,150.06,113861.0,145.3422,146.1428,144.5126,144.7537,113861.0
2023-01-20 09:35:00,150.06,150.62,149.93,150.3,9734.0,144.7537,145.2939,144.6283,144.9852,9734.0
2023-01-20 09:40:00,150.2,150.83,149.94,150.29,14700.0,144.8888,145.4965,144.638,144.9756,14700.0
2023-01-20 09:45:00,150.35,150.95,150.25,150.46,15023.0,145.0335,145.6123,144.937,145.1396,15023.0
2023-01-20 09:50:00,150.54,150.55,150.02,150.15,4780.0,145.2168,145.2264,144.7151,144.8405,4780.0
2023-01-20 09:55:00,150.31,150.9,150.27,150.79,6425.0,144.9949,145.564,144.9563,145.4579,6425.0
2023-01-20 10:00:00,150.9,151.66,150.84,151.36,10400.0,145.564,146.2972,145.5061,146.0078,10400.0
2023-01-20 10:05:00,151.36,151.36,150.94,151.01,4851.0,146.0078,146.0078,145.6026,145.6701,4851.0
2023-01-20 10:10:00,151.02,151.02,150.66,150.66,4439.0,145.6798,145.6798,145.3325,145.3325,4439.0
2023-01-20 10:15:00,150.56,150.66,150.41,150.53,6666.0,145.236,145.3325,145.0914,145.2071,6666.0
2023-01-20 10:20:00,150.48,150.69,150.32,150.69,7383.0,145.1589,145.3615,145.0045,145.3615,7383.0
2023-01-20 10:25:00,150.77,151.28,150.77,151.12,8383.0,145.4386,145.9306,145.4386,145.7762,8383.0
2023-01-20 10:30:00,151.19,151.25,150.95,151.06,2261.0,145.8438,145.9016,145.6123,145.7184,2261.0
2023-01-20 10:35:00,150.99,151.36,150.91,151.36,7330.0,145.6508,146.0078,145.5737,146.0078,7330.0
2023-01-20 10:40:00,151.36,151.54,151.27,151.53,6236.0,146.0078,146.1814,145.9209,146.1717,6236.0
2023-01-20 10:45:00,151.49,151.72,151.49,151.72,5337.0,146.1332,146.355,146.1332,146.355,5337.0
2023-01-20 10:50:00,151.69,151.99,151.66,151.98,5177.0,146.3261,146.6155,146.2972,146.6058,5177.0
2023-01-20 10:55:00,152.0,152.11,151.7,151.71,10735.0,146.6251,146.7312,146.3357,146.3454,10735.0
2023-01-20 11:00:00,151.74,152.09,151.73,152.09,6392.0,146.3743,146.7119,146.3647,146.7119,6392.0
2023-01-20 11:05:00,152.06,152.35,152.04,152.21,6016.0,146.683,146.9628,146.6637,146.8277,6016.0
2023-01-20 11:10:00,152.19,152.26,152.03,152.16,9494.0,146.8084,146.8759,146.6541,146.7795,9494.0
2023-01-20 11:15:00,152.21,152.28,152.08,152.09,5472.0,146.8277,146.8952,146.7023,146.7119,5472.0
2023-01-20 11:20:00,152.06,152.33,151.89,152.2,5038.0,146.683,146.9435,146.519,146.8181,5038.0
2023-01-20 11:25:00,152.16,152.28,152.04,152.25,4082.0,146.7795,146.8952,146.6637,146.8663,4082.0
2023-01-20 11:30:00,152.22,152.22,151.94,151.96,4369.0,146.8373,146.8373,146.5673,146.5865,4369.0
2023-01-20 11:35:00,151.9,151.95,151.72,151.72,5664.0,146.5287,146.5769,146.355,146.355,5664.0
2023-01-20 11:40:00,151.76,152.09,151.75,151.96,3030.0,146.3936,146.7119,146.384,146.5865,3030.0
2023-01-20 11:45:00,152.02,152.34,152.02,152.2,3107.0,146.6444,146.9531,146.6444,146.8181,3107.0
2023-01-20 11:50:00,152.18,152.24,152.01,152.11,3720.0,146.7988,146.8566,146.6348,146.7312,3720.0
2023-01-20 11:55:00,152.13,152.2,152.05,152.12,2936.0,146.7505,146.8181,146.6734,146.7409,2936.0
2023-01-20 12:00:00,152.1,152.14,152.06,152.07,2100.0,146.7216,146.7602,146.683,146.6927,2100.0
2023-01-20 12:05:00,152.08,152.11,151.88,152.06,2751.0,146.7023,146.7312,146.5094,146.683,2751.0
2023-01-20 12:10:00,152.05,152.21,152.03,152.2,2052.0,146.6734,146.8277,146.6541,146.8181,2052.0
2023-01-20 12:15:00,152.18,152.42,152.15,152.35,2943.0,146.7988,147.0303,146.7698,146.9628,2943.0
2023-01-20 12:20:00,152.39,152.47,152.26,152.31,2615.0,147.0013,147.0785,146.8759,146.9242,2615.0
2023-01-20 12:25:00,152.32,152.53,152.32,152.33,4937.0,146.9338,147.1364,146.9338,146.9435,4937.0
2023-01-20 12:30:00,152.27,152.36,152.21,152.24,11909.0,146.8856,146.9724,146.8277,146.8566,11909.0
2023-01-20 12:35:00,152.15,152.17,152.02,152.12,1908.0,146.7698,146.7891,146.6444,146.7409,1908.0
2023-01-20 12:40:00,152.13,152.22,152.09,152.22,1861.0,146.7505,146.8373,146.7119,146.8373,1861.0
2023-01-20 12:45:00,152.2,152.2,151.92,151.99,2832.0,146.8181,146.8181,146.548,146.6155,2832.0
2023-01-20 12:50:00,152.06,152.32,151.98,152.26,5289.0,146.683,146.9338,146.6058,146.8759,5289.0
2023-01-20 12:55:00,152.2,152.27,152.11,152.11,10263.0,146.8181,146.8856,146.7312,146.7312,10263.0
2023-01-20 13:00:00,152.22,152.48,152.07,152.36,7946.0,146.8373,147.0882,146.6927,146.9724,7946.0
2023-01-20 13:05:00,152.31,152.31,152.05,152.05,3264.0,146.9242,146.9242,146.6734,146.6734,3264.0
2023-01-20 13:10:00,151.96,152.06,151.76,151.97,2200.0,146.5865,146.683,146.3936,146.5962,2200.0
2023-01-20 13:15:00,152.01,152.12,151.96,151.96,3131.0,146.6348,146.7409,146.5865,146.5865,3131.0
2023-01-20 13:20:00,151.8,152.01,151.8,151.93,4346.0,146.4322,146.6348,146.4322,146.5576,4346.0
2023-01-20 13:25:00,151.96,151.96,151.85,151.86,1873.0,146.5865,146.5865,146.4804,146.4901,1873.0
2023-01-20 13:30:00,151.89,151.94,151.7,151.72,6697.0,146.519,146.5673,146.3357,146.355,6697.0
2023-01-20 13:35:00,151.74,151.94,151.7,151.77,6806.0,146.3743,146.5673,146.3357,146.4033,6806.0
2023-01-20 13:40:00,151.79,151.89,151.79,151.88,1755.0,146.4226,146.519,146.4226,146.5094,1755.0
2023-01-20 13:45:00,151.86,151.94,151.71,151.94,4876.0,146.4901,146.5673,146.3454,146.5673,4876.0
2023-01-20 13:50:00,151.94,151.95,151.82,151.84,9009.0,146.5673,146.5769,146.4515,146.4708,9009.0
2023-01-20 13:55:00,151.87,151.95,151.78,151.89,5514.0,146.4997,146.5769,146.4129,146.519,5514.0
2023-01-20 14:00:00,151.9,152.22,151.89,152.22,10938.0,146.5287,146.8373,146.519,146.8373,10938.0
2023-01-20 14:05:00,152.22,152.32,152.16,152.3,4269.0,146.8373,146.9338,146.7795,146.9145,4269.0
2023-01-20 14:10:00,152.28,152.65,152.28,152.61,3580.0,146.8952,147.2521,146.8952,147.2136,3580.0
2023-01-20 14:15:00,152.65,152.77,152.64,152.7,5537.0,147.2521,147.3679,147.2425,147.3004,5537.0
2023-01-20 14:20:00,152.72,152.74,152.42,152.48,7106.0,147.3197,147.339,147.0303,147.0882,7106.0
2023-01-20 14:25:00,152.52,152.57,152.39,152.47,5926.0,147.1267,147.175,147.0013,147.0785,5926.0
2023-01-20 14:30:00,152.45,152.73,152.44,152.62,6569.0,147.0592,147.3293,147.0496,147.2232,6569.0
2023-01-20 14:35:00,152.66,152.68,152.6,152.65,3349.0,147.2618,147.2811,147.2039,147.2521,3349.0
2023-01-20 14:40:00,152.67,152.86,152.66,152.82,2938.0,147.2714,147.4547,147.2618,147.4161,2938.0
2023-01-20 14:45:00,152.85,152.85,152.65,152.7,5006.0,147.4451,147.4451,147.2521,147.3004,5006.0
2023-01-20 14:50:00,152.73,152.74,152.58,152.59,5553.0,147.3293,147.339,147.1846,147.1943,5553.0
2023-01-20 14:55:00,152.62,152.91,152.61,152.89,5022.0,147.2232,147.5029,147.2136,147.4837,5022.0
2023-01-20 15:00:00,152.94,153.19,152.93,153.17,10807.0,147.5319,147.773,147.5222,147.7538,10807.0
2023-01-20 15:05:00,153.16,153.25,153.06,153.11,9163.0,147.7441,147.8309,147.6476,147.6959,9163.0
2023-01-20 15:10:00,153.08,153.21,153.02,153.18,9818.0,147.6669,147.7923,147.6091,147.7634,9818.0
2023-01-20 15:15:00,153.21,153.23,153.09,153.09,9654.0,147.7923,147.8116,147.6766,147.6766,9654.0
2023-01-20 15:20:00,153.1,153.1,152.82,152.89,5132.0,147.6862,147.6862,147.4161,147.4837,5132.0
2023-01-20 15:25:00,152.93,152.94,152.75,152.75,7338.0,147.5222,147.5319,147.3486,147.3486,7338.0
2023-01-20 15:30:00,152.75,152.87,152.71,152.82,11006.0,147.3486,147.4644,147.31,147.4161,11006.0
2023-01-20 15:35:00,152.76,152.84,152.7,152.74,10137.0,147.3583,147.4354,147.3004,147.339,10137.0
2023-01-20 15:40:00,152.72,152.72,152.39,152.42,24804.0,147.3197,147.3197,147.0013,147.0303,24804.0
2023-01-20 15:45:00,152.39,152.58,152.26,152.58,18848.0,147.0013,147.1846,146.8759,147.1846,18848.0
2023-01-20 15:50:00,152.58,153.0,152.5,153.0,42964.0,147.1846,147.5898,147.1074,147.5898,42964.0
2023-01-20 15:55:00,153.0,153.48,152.98,153.43,106686.0,147.5898,148.0528,147.5705,148.0046,106686.0
2023-01-23 09:30:00,153.7,154.48,153.51,154.22,27575.0,148.265,149.0174,148.0817,148.7666,27575.0
2023-01-23 09:35:00,154.64,154.64,153.68,153.69,18852.0,149.1718,149.1718,148.2457,148.2554,18852.0
2023-01-23 09:40:00,153.67,154.24,153.57,153.92,8790.0,148.2361,148.7859,148.1396,148.4772,8790.0
2023-01-23 09:45:00,154.03,154.87,153.9,154.63,11423.0,148.5833,149.3936,148.4579,149.1621,11423.0
2023-01-23 09:50:00,154.55,154.62,154.11,154.29,5216.0,149.085,149.1525,148.6605,148.8342,5216.0
2023-01-23 09:55:00,154.31,154.41,153.95,154.1,3476.0,148.8534,148.9499,148.5062,148.6509,3476.0
2023-01-23 10:00:00,154.28,154.35,153.96,154.01,3660.0,148.8245,148.892,148.5158,148.5641,3660.0
2023-01-23 10:05:00,153.93,153.93,153.55,153.8,6641.0,148.4869,148.4869,148.1203,148.3615,6641.0
2023-01-23 10:10:00,153.66,154.12,153.66,154.07,5674.0,148.2264,148.6702,148.2264,148.6219,5674.0
2023-01-23 10:15:00,153.98,154.02,153.55,153.78,14727.0,148.5351,148.5737,148.1203,148.3422,14727.0
2023-01-23 10:20:00,153.69,153.69,153.47,153.58,5568.0,148.2554,148.2554,148.0431,148.1493,5568.0
2023-01-23 10:25:00,153.64,153.9,153.54,153.8,4151.0,148.2071,148.4579,148.1107,148.3615,4151.0
2023-01-23 10:30:00,153.54,153.7,153.27,153.36,2975.0,148.1107,148.265,147.8502,147.937,2975.0
2023-01-23 10:35:00,153.43,153.82,153.34,153.72,4879.0,148.0046,148.3808,147.9177,148.2843,4879.0
2023-01-23 10:40:00,153.61,153.71,153.1,153.1,5322.0,148.1782,148.2747,147.6862,147.6862,5322.0
2023-01-23 10:45:00,153.14,153.33,153.05,153.31,8807.0,147.7248,147.9081,147.638,147.8888,8807.0
2023-01-23 10:50:00,153.37,153.37,153.08,153.24,4325.0,147.9467,147.9467,147.6669,147.8213,4325.0
2023-01-23 10:55:00,153.33,153.5,153.23,153.28,4400.0,147.9081,148.0721,147.8116,147.8599,4400.0
2023-01-23 11:00:00,153.29,153.7,153.03,153.66,9615.0,147.8695,148.265,147.6187,148.2264,9615.0
2023-01-23 11:05:00,153.61,153.64,153.5,153.54,5036.0,148.1782,148.2071,148.0721,148.1107,5036.0
2023-01-23 11:10:00,153.64,153.76,153.33,153.43,5758.0,148.2071,148.3229,147.9081,148.0046,5758.0
2023-01-23 11:15:00,153.46,153.74,153.32,153.7,6935.0,148.0335,148.3036,147.8985,148.265,6935.0
2023-01-23 11:20:00,153.72,153.96,153.55,153.88,12332.0,148.2843,148.5158,148.1203,148.4386,12332.0
2023-01-23 11:25:00,153.82,153.93,153.61,153.62,3266.0,148.3808,148.4869,148.1782,148.1878,3266.0
2023-01-23 11:30:00,153.64,154.2,153.64,154.18,4228.0,148.2071,148.7473,148.2071,148.728,4228.0
2023-01-23 11:35:00,154.11,154.11,153.7,153.83,5436.0,148.6605,148.6605,148.265,148.3904,5436.0
2023-01-23 11:40:00,153.82,154.03,153.8,153.81,3491.0,148.3808,148.5833,148.3615,148.3711,3491.0
2023-01-23 11:45:00,153.8,154.01,153.8,154.0,2263.0,148.3615,148.5641,148.3615,148.5544,2263.0
2023-01-23 11:50:00,153.92,154.22,153.92,154.18,5976.0,148.4772,148.7666,148.4772,148.728,5976.0
2023-01-23 11:55:00,154.04,154.1,154.0,154.04,4408.0,148.593,148.6509,148.5544,148.593,4408.0
2023-01-23 12:00:00,154.06,154.32,154.05,154.17,9283.0,148.6123,148.8631,148.6026,148.7184,9283.0
2023-01-23 12:05:00,154.09,154.13,153.57,153.57,7200.0,148.6412,148.6798,148.1396,148.1396,7200.0
2023-01-23 12:10:00,153.57,153.8,153.53,153.53,4211.0,148.1396,148.3615,148.101,148.101,4211.0
2023-01-23 12:15:00,153.5,153.79,153.47,153.79,4965.0,148.0721,148.3518,148.0431,148.3518,4965.0
2023-01-23 12:20:00,153.82,154.05,153.8,153.88,4151.0,148.3808,148.6026,148.3615,148.4386,4151.0
2023-01-23 12:25:00,153.88,153.97,153.7,153.75,4694.0,148.4386,148.5255,148.265,148.3132,4694.0
2023-01-23 12:30:00,153.78,154.11,153.7,153.95,21848.0,148.3422,148.6605,148.265,148.5062,21848.0
2023-01-23 12:35:00,153.95,154.21,153.95,154.13,6291.0,148.5062,148.757,148.5062,148.6798,6291.0
2023-01-23 12:40:00,154.07,154.27,154.05,154.19,6827.0,148.6219,148.8149,148.6026,148.7377,6827.0
2023-01-23 12:45:00,154.16,154.19,154.02,154.08,10503.0,148.7087,148.7377,148.5737,148.6316,10503.0
2023-01-23 12:50:00,154.05,154.21,153.87,154.17,15983.0,148.6026,148.757,148.429,148.7184,15983.0
2023-01-23 12:55:00,154.01,154.08,153.81,154.02,5280.0,148.5641,148.6316,148.3711,148.5737,5280.0
2023-01-23 13:00:00,153.98,154.1,153.98,153.99,5676.0,148.5351,148.6509,148.5351,148.5448,5676.0
2023-01-23 13:05:00,154.02,154.02,153.76,153.9,3449.0,148.5737,148.5737,148.3229,148.4579,3449.0
2023-01-23 13:10:00,153.87,154.15,153.82,154.15,5515.0,148.429,148.6991,148.3808,148.6991,5515.0
2023-01-23 13:15:00,154.17,154.24,154.07,154.11,4674.0,148.7184,148.7859,148.6219,148.6605,4674.0
2023-01-23 13:20:00,154.12,154.37,154.1,154.37,10980.0,148.6702,148.9113,148.6509,148.9113,10980.0
2023-01-23 13:25:00,154.35,154.46,154.23,154.36,19997.0,148.892,148.9981,148.7763,148.9017,19997.0
2023-01-23 13:30:00,154.38,154.4,154.27,154.27,5820.0,148.921,148.9403,148.8149,148.8149,5820.0
2023-01-23 13:35:00,154.27,154.41,154.21,154.35,8654.0,148.8149,148.9499,148.757,148.892,8654.0
2023-01-23 13:40:00,154.39,154.39,154.22,154.28,9202.0,148.9306,148.9306,148.7666,148.8245,9202.0
2023-01-23 13:45:00,154.33,154.42,154.3,154.33,11396.0,148.8727,148.9596,148.8438,148.8727,11396.0
2023-01-23 13:50:00,154.31,154.31,154.08,154.09,4003.0,148.8534,148.8534,148.6316,148.6412,4003.0
2023-01-23 13:55:00,154.05,154.22,154.02,154.17,5482.0,148.6026,148.7666,148.5737,148.7184,5482.0
2023-01-23 14:00:00,154.0,154.18,153.92,154.18,3402.0,148.5544,148.728,148.4772,148.728,3402.0
2023-01-23 14:05:00,154.2,154.22,154.09,154.09,3423.0,148.7473,148.7666,148.6412,148.6412,3423.0
2023-01-23 14:10:00,154.07,154.12,153.9,153.92,5928.0,148.6219,148.6702,148.4579,148.4772,5928.0
2023-01-23 14:15:00,153.88,153.88,153.62,153.62,4514.0,148.4386,148.4386,148.1878,148.1878,4514.0
2023-01-23 14:20:00,153.58,153.75,153.57,153.62,5637.0,148.1493,148.3132,148.1396,148.1878,5637.0
2023-01-23 14:25:00,153.52,153.58,152.97,153.03,14695.0,148.0914,148.1493,147.5608,147.6187,14695.0
2023-01-23 14:30:00,153.07,153.32,152.96,152.96,22179.0,147.6573,147.8985,147.5512,147.5512,22179.0
2023-01-23 14:35:00,152.96,153.01,152.24,152.41,30037.0,147.5512,147.5994,146.8566,147.0206,30037.0
2023-01-23 14:40:00,152.41,152.66,152.12,152.53,10439.0,147.0206,147.2618,146.7409,147.1364,10439.0
2023-01-23 14:45:00,152.5,152.65,152.22,152.65,9643.0,147.1074,147.2521,146.8373,147.2521,9643.0
2023-01-23 14:50:00,152.66,152.72,152.25,152.4,10535.0,147.2618,147.3197,146.8663,147.011,10535.0
2023-01-23 14:55:00,152.51,152.71,152.47,152.71,7246.0,147.1171,147.31,147.0785,147.31,7246.0
2023-01-23 15:00:00,152.75,152.84,152.71,152.73,6620.0,147.3486,147.4354,147.31,147.3293,6620.0
2023-01-23 15:05:00,152.69,152.83,152.66,152.83,2864.0,147.2907,147.4258,147.2618,147.4258,2864.0
2023-01-23 15:10:00,152.83,153.22,152.78,153.13,7245.0,147.4258,147.802,147.3775,147.7152,7245.0
2023-01-23 15:15:00,153.16,153.29,153.02,153.1,20439.0,147.7441,147.8695,147.6091,147.6862,20439.0
2023-01-23 15:20:00,153.1,153.32,153.09,153.17,4005.0,147.6862,147.8985,147.6766,147.7538,4005.0
2023-01-23 15:25:00,153.14,153.25,152.96,153.21,7863.0,147.7248,147.8309,147.5512,147.7923,7863.0
2023-01-23 15:30:00,153.27,153.27,152.99,153.04,7396.0,147.8502,147.8502,147.5801,147.6284,7396.0
2023-01-23 15:35:00,153.04,153.17,152.99,153.15,8166.0,147.6284,147.7538,147.5801,147.7345,8166.0
2023-01-23 15:40:00,153.14,153.31,153.04,153.31,17962.0,147.7248,147.8888,147.6284,147.8888,17962.0
2023-01-23 15:45:00,153.31,153.44,153.22,153.25,16158.0,147.8888,148.0142,147.802,147.8309,16158.0
2023-01-23 15:50:00,153.32,153.67,153.28,153.6,32547.0,147.8985,148.2361,147.8599,148.1686,32547.0
2023-01-23 15:55:00,153.63,153.79,153.62,153.77,61482.0,148.1975,148.3518,148.1878,148.3325,61482.0
2023-01-24 09:30:00,172.14,172.14,134.64,163.53,1137.0,166.053,166.053,129.879,157.7474,1137.0
2023-01-24 09:35:00,150.5,154.07,150.5,152.2,25650.0,145.1782,148.6219,145.1782,146.8181,25650.0
2023-01-24 09:40:00,152.2,152.2,150.73,151.0,31034.0,146.8181,146.8181,145.4,145.6605,31034.0
2023-01-24 09:45:00,151.0,151.6,150.91,151.47,12856.0,145.6605,146.2393,145.5737,146.1139,12856.0
2023-01-24 09:50:00,151.52,152.02,151.5,151.56,33372.0,146.1621,146.6444,146.1428,146.2007,33372.0
2023-01-24 09:55:00,151.64,151.96,150.89,150.89,27359.0,146.2779,146.5865,145.5544,145.5544,27359.0
2023-01-24 10:00:00,150.89,151.53,150.83,151.22,11810.0,145.5544,146.1717,145.4965,145.8727,11810.0
2023-01-24 10:05:00,150.96,151.36,150.74,151.36,8830.0,145.6219,146.0078,145.4097,146.0078,8830.0
2023-01-24 10:10:00,151.39,151.88,151.39,151.76,29790.0,146.0367,146.5094,146.0367,146.3936,29790.0
2023-01-24 10:15:00,151.9,152.06,151.7,151.71,14051.0,146.5287,146.683,146.3357,146.3454,14051.0
2023-01-24 10:20:00,151.62,151.9,151.54,151.64,13449.0,146.2586,146.5287,146.1814,146.2779,13449.0
2023-01-24 10:25:00,151.65,152.56,151.65,152.56,6705.0,146.2875,147.1653,146.2875,147.1653,6705.0
2023-01-24 10:30:00,152.63,152.98,152.52,152.72,5385.0,147.2329,147.5705,147.1267,147.3197,5385.0
2023-01-24 10:35:00,152.74,152.84,152.52,152.8,5046.0,147.339,147.4354,147.1267,147.3968,5046.0
2023-01-24 10:40:00,152.85,152.89,152.72,152.83,10954.0,147.4451,147.4837,147.3197,147.4258,10954.0
2023-01-24 10:45:00,152.82,152.9,152.63,152.67,21340.0,147.4161,147.4933,147.2329,147.2714,21340.0
2023-01-24 10:50:00,152.66,153.27,152.65,153.27,6026.0,147.2618,147.8502,147.2521,147.8502,6026.0
2023-01-24 10:55:00,153.27,153.49,153.12,153.12,9957.0,147.8502,148.0624,147.7055,147.7055,9957.0
2023-01-24 11:00:00,153.13,153.49,153.13,153.49,4908.0,147.7152,148.0624,147.7152,148.0624,4908.0
2023-01-24 11:05:00,153.48,153.68,153.34,153.45,5531.0,148.0528,148.2457,147.9177,148.0239,5531.0
2023-01-24 11:10:00,153.4,153.57,153.06,153.13,6519.0,147.9756,148.1396,147.6476,147.7152,6519.0
2023-01-24 11:15:00,153.17,153.31,153.08,153.19,3412.0,147.7538,147.8888,147.6669,147.773,3412.0
2023-01-24 11:20:00,153.23,153.46,153.23,153.36,6104.0,147.8116,148.0335,147.8116,147.937,6104.0
2023-01-24 11:25:00,153.38,153.38,153.05,153.06,10952.0,147.9563,147.9563,147.638,147.6476,10952.0
2023-01-24 11:30:00,153.07,153.07,152.69,152.7,5430.0,147.6573,147.6573,147.2907,147.3004,5430.0
2023-01-24 11:35:00,152.71,153.19,152.7,153.16,6890.0,147.31,147.773,147.3004,147.7441,6890.0
2023-01-24 11:40:00,153.14,153.18,152.96,152.99,6210.0,147.7248,147.7634,147.5512,147.5801,6210.0
2023-01-24 11:45:00,152.96,153.08,152.89,152.94,5657.0,147.5512,147.6669,147.4837,147.5319,5657.0
2023-01-24 11:50:00,152.94,152.95,152.71,152.83,10657.0,147.5319,147.5415,147.31,147.4258,10657.0
2023-01-24 11:55:00,152.86,152.9,152.8,152.84,6321.0,147.4547,147.4933,147.3968,147.4354,6321.0
2023-01-24 12:00:00,152.82,152.82,152.43,152.43,5553.0,147.4161,147.4161,147.0399,147.0399,5553.0
2023-01-24 12:05:00,152.38,152.67,152.28,152.67,4379.0,146.9917,147.2714,146.8952,147.2714,4379.0
2023-01-24 12:10:00,152.67,152.95,152.66,152.93,6183.0,147.2714,147.5415,147.2618,147.5222,6183.0
2023-01-24 12:15:00,152.94,152.95,152.66,152.67,5104.0,147.5319,147.5415,147.2618,147.2714,5104.0
2023-01-24 12:20:00,152.65,152.65,152.44,152.58,3437.0,147.2521,147.2521,147.0496,147.1846,3437.0
2023-01-24 12:25:00,152.64,152.87,152.64,152.72,3400.0,147.2425,147.4644,147.2425,147.3197,3400.0
2023-01-24 12:30:00,152.72,153.12,152.67,153.12,12310.0,147.3197,147.7055,147.2714,147.7055,12310.0
2023-01-24 12:35:00,153.12,153.12,152.91,152.91,5731.0,147.7055,147.7055,147.5029,147.5029,5731.0
2023-01-24 12:40:00,152.92,153.17,152.92,153.02,7696.0,147.5126,147.7538,147.5126,147.6091,7696.0
2023-01-24 12:45:00,153.02,153.05,152.75,152.76,4453.0,147.6091,147.638,147.3486,147.3583,4453.0
2023-01-24 12:50:00,152.76,152.96,152.75,152.93,4800.0,147.3583,147.5512,147.3486,147.5222,4800.0
2023-01-24 12:55:00,152.93,152.95,152.83,152.91,2939.0,147.5222,147.5415,147.4258,147.5029,2939.0
2023-01-24 13:00:00,152.9,153.07,152.81,153.05,9769.0,147.4933,147.6573,147.4065,147.638,9769.0
2023-01-24 13:05:00,153.05,153.13,152.96,153.13,8909.0,147.638,147.7152,147.5512,147.7152,8909.0
2023-01-24 13:10:00,153.16,153.41,153.16,153.31,7296.0,147.7441,147.9853,147.7441,147.8888,7296.0
2023-01-24 13:15:00,153.27,153.32,153.17,153.27,3079.0,147.8502,147.8985,147.7538,147.8502,3079.0
2023-01-24 13:20:00,153.28,153.32,153.23,153.31,6217.0,147.8599,147.8985,147.8116,147.8888,6217.0
2023-01-24 13:25:00,153.28,153.92,153.28,153.85,10681.0,147.8599,148.4772,147.8599,148.4097,10681.0
2023-01-24 13:30:00,153.89,154.03,153.81,153.84,14141.0,148.4483,148.5833,148.3711,148.4001,14141.0
2023-01-24 13:35:00,153.86,153.96,153.86,153.96,4173.0,148.4194,148.5158,148.4194,148.5158,4173.0
2023-01-24 13:40:00,153.95,154.12,153.95,154.12,6599.0,148.5062,148.6702,148.5062,148.6702,6599.0
2023-01-24 13:45:00,154.15,154.34,154.15,154.27,6566.0,148.6991,148.8824,148.6991,148.8149,6566.0
2023-01-24 13:50:00,154.27,154.52,154.26,154.52,7676.0,148.8149,149.056,148.8052,149.056,7676.0
2023-01-24 13:55:00,154.53,154.54,154.43,154.5,5499.0,149.0657,149.0753,148.9692,149.0367,5499.0
2023-01-24 14:00:00,154.5,154.51,153.74,153.81,14367.0,149.0367,149.0464,148.3036,148.3711,14367.0
2023-01-24 14:05:00,153.81,153.81,153.59,153.66,4211.0,148.3711,148.3711,148.1589,148.2264,4211.0
2023-01-24 14:10:00,153.68,153.91,153.68,153.79,5375.0,148.2457,148.4676,148.2457,148.3518,5375.0
2023-01-24 14:15:00,153.82,153.84,153.67,153.67,4706.0,148.3808,148.4001,148.2361,148.2361,4706.0
2023-01-24 14:20:00,153.69,153.71,153.46,153.7,10062.0,148.2554,148.2747,148.0335,148.265,10062.0
2023-01-24 14:25:00,153.7,153.7,153.5,153.55,13353.0,148.265,148.265,148.0721,148.1203,13353.0
2023-01-24 14:30:00,153.56,153.92,153.56,153.9,4989.0,148.13,148.4772,148.13,148.4579,4989.0
2023-01-24 14:35:00,153.9,154.17,153.9,153.97,5249.0,148.4579,148.7184,148.4579,148.5255,5249.0
2023-01-24 14:40:00,153.89,153.95,153.84,153.93,5417.0,148.4483,148.5062,148.4001,148.4869,5417.0
2023-01-24 14:45:00,153.97,154.28,153.95,154.05,25932.0,148.5255,148.8245,148.5062,148.6026,25932.0
2023-01-24 14:50:00,154.03,154.24,153.97,154.24,6557.0,148.5833,148.7859,148.5255,148.7859,6557.0
2023-01-24 14:55:00,154.23,154.3,154.21,154.25,7346.0,148.7763,148.8438,148.757,148.7956,7346.0
2023-01-24 15:00:00,154.28,154.38,154.24,154.37,7964.0,148.8245,148.921,148.7859,148.9113,7964.0
2023-01-24 15:05:00,154.38,154.61,154.37,154.5,20747.0,148.921,149.1428,148.9113,149.0367,20747.0
2023-01-24 15:10:00,154.5,154.56,154.41,154.43,19108.0,149.0367,149.0946,148.9499,148.9692,19108.0
2023-01-24 15:15:00,154.42,154.56,154.41,154.56,19015.0,148.9596,149.0946,148.9499,149.0946,19015.0
2023-01-24 15:20:00,154.57,154.61,154.24,154.24,21914.0,149.1043,149.1428,148.7859,148.7859,21914.0
2023-01-24 15:25:00,154.23,154.24,153.92,154.09,16099.0,148.7763,148.7859,148.4772,148.6412,16099.0
2023-01-24 15:30:00,154.12,154.12,153.71,153.83,16666.0,148.6702,148.6702,148.2747,148.3904,16666.0
2023-01-24 15:35:00,153.83,153.85,153.61,153.69,13414.0,148.3904,148.4097,148.1782,148.2554,13414.0
2023-01-24 15:40:00,153.69,153.71,153.48,153.71,19945.0,148.2554,148.2747,148.0528,148.2747,19945.0
2023-01-24 15:45:00,153.68,153.68,153.45,153.45,22855.0,148.2457,148.2457,148.0239,148.0239,22855.0
2023-01-24 15:50:00,153.44,154.18,153.44,154.11,39331.0,148.0142,148.728,148.0142,148.6605,39331.0
2023-01-24 15:55:00,154.11,154.17,153.96,154.03,58319.0,148.6605,148.7184,148.5158,148.5833,58319.0
2023-01-25 09:30:00,152.14,153.83,151.8,153.75,51740.0,146.7602,148.3904,146.4322,148.3132,51740.0
2023-01-25 09:35:00,153.5,153.77,152.66,153.5,16322.0,148.0721,148.3325,147.2618,148.0721,16322.0
2023-01-25 09:40:00,153.65,154.5,153.52,154.35,8746.0,148.2168,149.0367,148.0914,148.892,8746.0
2023-01-25 09:45:00,154.23,154.46,154.0,154.0,7829.0,148.7763,148.9981,148.5544,148.5544,7829.0
2023-01-25 09:50:00,153.75,154.17,153.63,153.81,6018.0,148.3132,148.7184,148.1975,148.3711,6018.0
2023-01-25 09:55:00,153.7,153.93,153.17,153.49,8551.0,148.265,148.4869,147.7538,148.0624,8551.0
2023-01-25 10:00:00,153.46,154.08,153.28,154.06,10598.0,148.0335,148.6316,147.8599,148.6123,10598.0
2023-01-25 10:05:00,154.09,154.86,154.08,154.34,10002.0,148.6412,149.384,148.6316,148.8824,10002.0
2023-01-25 10:10:00,154.42,154.59,153.95,154.21,6856.0,148.9596,149.1235,148.5062,148.757,6856.0
2023-01-25 10:15:00,154.28,154.68,153.89,154.41,15925.0,148.8245,149.2104,148.4483,148.9499,15925.0
2023-01-25 10:20:00,154.31,154.31,153.8,153.8,6144.0,148.8534,148.8534,148.3615,148.3615,6144.0
2023-01-25 10:25:00,153.69,154.13,153.64,153.95,7018.0,148.2554,148.6798,148.2071,148.5062,7018.0
2023-01-25 10:30:00,154.03,154.19,153.48,153.49,8184.0,148.5833,148.7377,148.0528,148.0624,8184.0
2023-01-25 10:35:00,153.62,153.92,153.26,153.28,6747.0,148.1878,148.4772,147.8406,147.8599,6747.0
2023-01-25 10:40:00,153.32,153.64,153.19,153.5,5346.0,147.8985,148.2071,147.773,148.0721,5346.0
2023-01-25 10:45:00,153.5,153.76,153.4,153.49,7408.0,148.0721,148.3229,147.9756,148.0624,7408.0
2023-01-25 10:50:00,153.45,153.45,153.17,153.26,3753.0,148.0239,148.0239,147.7538,147.8406,3753.0
2023-01-25 10:55:00,153.34,153.68,153.27,153.66,9303.0,147.9177,148.2457,147.8502,148.2264,9303.0
2023-01-25 11:00:00,153.55,153.76,153.36,153.73,7413.0,148.1203,148.3229,147.937,148.294,7413.0
2023-01-25 11:05:00,153.71,153.82,153.4,153.4,6965.0,148.2747,148.3808,147.9756,147.9756,6965.0
2023-01-25 11:10:00,153.24,153.66,153.24,153.61,18887.0,147.8213,148.2264,147.8213,148.1782,18887.0
2023-01-25 11:15:00,153.59,154.23,153.54,154.13,6834.0,148.1589,148.7763,148.1107,148.6798,6834.0
2023-01-25 11:20:00,154.18,154.71,154.18,154.55,8153.0,148.728,149.2393,148.728,149.085,8153.0
2023-01-25 11:25:00,154.56,154.84,154.48,154.83,10127.0,149.0946,149.3647,149.0174,149.3551,10127.0
2023-01-25 11:30:00,154.88,155.0,154.68,154.91,18622.0,149.4033,149.519,149.2104,149.4322,18622.0
2023-01-25 11:35:00,154.91,155.25,154.83,154.93,7738.0,149.4322,149.7602,149.3551,149.4515,7738.0
2023-01-25 11:40:00,154.9,155.14,154.7,154.75,6096.0,149.4226,149.6541,149.2297,149.2779,6096.0
2023-01-25 11:45:00,154.63,154.7,154.39,154.45,7651.0,149.1621,149.2297,148.9306,148.9885,7651.0
2023-01-25 11:50:00,154.45,154.75,154.41,154.44,15098.0,148.9885,149.2779,148.9499,148.9788,15098.0
2023-01-25 11:55:00,154.55,154.82,154.55,154.69,8772.0,149.085,149.3454,149.085,149.22,8772.0
2023-01-25 12:00:00,154.68,154.91,154.52,154.52,13613.0,149.2104,149.4322,149.056,149.056,13613.0
2023-01-25 12:05:00,154.56,154.96,154.56,154.92,3907.0,149.0946,149.4805,149.0946,149.4419,3907.0
2023-01-25 12:10:00,154.93,154.98,154.84,154.84,4695.0,149.4515,149.4998,149.3647,149.3647,4695.0
2023-01-25 12:15:00,154.89,155.0,154.72,154.94,11785.0,149.4129,149.519,149.2489,149.4612,11785.0
2023-01-25 12:20:00,154.97,154.97,154.52,154.59,4159.0,149.4901,149.4901,149.056,149.1235,4159.0
2023-01-25 12:25:00,154.54,154.69,154.48,154.64,3544.0,149.0753,149.22,149.0174,149.1718,3544.0
2023-01-25 12:30:00,154.66,154.7,154.56,154.6,3100.0,149.1911,149.2297,149.0946,149.1332,3100.0
2023-01-25 12:35:00,154.6,155.22,154.6,155.0,11042.0,149.1332,149.7313,149.1332,149.519,11042.0
2023-01-25 12:40:00,155.05,155.43,155.04,155.41,5460.0,149.5673,149.9338,149.5576,149.9145,5460.0
2023-01-25 12:45:00,155.38,155.48,155.25,155.48,5546.0,149.8856,149.9821,149.7602,149.9821,5546.0
2023-01-25 12:50:00,155.47,155.79,155.45,155.76,5873.0,149.9724,150.2811,149.9531,150.2522,5873.0
2023-01-25 12:55:00,155.79,156.12,155.73,156.02,20562.0,150.2811,150.5994,150.2232,150.503,20562.0
2023-01-25 13:00:00,155.98,156.26,155.93,156.1,16025.0,150.4644,150.7345,150.4162,150.5801,16025.0
2023-01-25 13:05:00,156.14,156.67,156.14,156.44,12076.0,150.6187,151.13,150.6187,150.9081,12076.0
2023-01-25 13:10:00,156.45,156.65,156.37,156.45,13749.0,150.9178,151.1107,150.8406,150.9178,13749.0
2023-01-25 13:15:00,156.45,156.77,156.45,156.77,6791.0,150.9178,151.2265,150.9178,151.2265,6791.0
2023-01-25 13:20:00,156.75,156.75,156.43,156.53,3895.0,151.2072,151.2072,150.8985,150.9949,3895.0
2023-01-25 13:25:00,156.52,156.7,156.44,156.44,7175.0,150.9853,151.1589,150.9081,150.9081,7175.0
2023-01-25 13:30:00,156.5,156.67,156.3,156.3,6262.0,150.966,151.13,150.7731,150.7731,6262.0
2023-01-25 13:35:00,156.33,156.73,156.33,156.73,27914.0,150.802,151.1879,150.802,151.1879,27914.0
2023-01-25 13:40:00,156.8,156.95,156.67,156.68,22299.0,151.2554,151.4001,151.13,151.1396,22299.0
2023-01-25 13:45:00,156.76,156.91,156.61,156.78,9000.0,151.2168,151.3615,151.0721,151.2361,9000.0
2023-01-25 13:50:00,156.76,156.95,156.62,156.62,7072.0,151.2168,151.4001,151.0818,151.0818,7072.0
2023-01-25 13:55:00,156.6,156.78,156.54,156.77,9403.0,151.0625,151.2361,151.0046,151.2265,9403.0
2023-01-25 14:00:00,156.79,156.83,156.62,156.67,6738.0,151.2457,151.2843,151.0818,151.13,6738.0
2023-01-25 14:05:00,156.67,156.71,156.58,156.58,8941.0,151.13,151.1686,151.0432,151.0432,8941.0
2023-01-25 14:10:00,156.56,156.56,156.16,156.21,21983.0,151.0239,151.0239,150.638,150.6863,21983.0
2023-01-25 14:15:00,156.22,156.5,156.22,156.43,8376.0,150.6959,150.966,150.6959,150.8985,8376.0
2023-01-25 14:20:00,156.4,156.43,156.02,156.02,6691.0,150.8695,150.8985,150.503,150.503,6691.0
2023-01-25 14:25:00,155.97,156.14,155.89,156.02,5309.0,150.4547,150.6187,150.3776,150.503,5309.0
2023-01-25 14:30:00,156.03,156.27,156.03,156.18,5549.0,150.5126,150.7441,150.5126,150.6573,5549.0
2023-01-25 14:35:00,156.21,156.47,156.21,156.36,5192.0,150.6863,150.9371,150.6863,150.831,5192.0
2023-01-25 14:40:00,156.34,156.39,156.11,156.29,11892.0,150.8117,150.8599,150.5898,150.7634,11892.0
2023-01-25 14:45:00,156.29,156.52,156.26,156.3,9168.0,150.7634,150.9853,150.7345,150.7731,9168.0
2023-01-25 14:50:00,156.31,156.55,156.3,156.45,9415.0,150.7827,151.0142,150.7731,150.9178,9415.0
2023-01-25 14:55:00,156.48,156.64,156.47,156.55,5176.0,150.9467,151.1011,150.9371,151.0142,5176.0
2023-01-25 15:00:00,156.55,156.72,156.48,156.59,10246.0,151.0142,151.1782,150.9467,151.0528,10246.0
2023-01-25 15:05:00,156.58,156.58,156.29,156.5,16757.0,151.0432,151.0432,150.7634,150.966,16757.0
2023-01-25 15:10:00,156.5,156.55,156.01,156.17,11937.0,150.966,151.0142,150.4933,150.6477,11937.0
2023-01-25 15:15:00,156.16,156.24,156.01,156.05,5267.0,150.638,150.7152,150.4933,150.5319,5267.0
2023-01-25 15:20:00,156.06,156.11,155.84,155.93,8041.0,150.5416,150.5898,150.3293,150.4162,8041.0
2023-01-25 15:25:00,155.87,156.23,155.82,156.18,9826.0,150.3583,150.7056,150.31,150.6573,9826.0
2023-01-25 15:30:00,156.16,156.3,156.02,156.04,23305.0,150.638,150.7731,150.503,150.5223,23305.0
2023-01-25 15:35:00,156.03,156.11,155.69,156.05,12285.0,150.5126,150.5898,150.1846,150.5319,12285.0
2023-01-25 15:40:00,156.04,156.1,155.88,155.93,22339.0,150.5223,150.5801,150.3679,150.4162,22339.0
2023-01-25 15:45:00,155.92,156.43,155.91,156.29,22957.0,150.4065,150.8985,150.3969,150.7634,22957.0
2023-01-25 15:50:00,156.27,156.32,156.08,156.31,39146.0,150.7441,150.7924,150.5609,150.7827,39146.0
2023-01-25 15:55:00,156.3,156.78,156.27,156.65,91622.0,150.7731,151.2361,150.7441,151.1107,91622.0
2023-01-26 09:30:00,160.0,166.0,159.6,165.19,177870.0,154.3422,160.1301,153.9564,159.3487,177870.0
2023-01-26 09:35:00,165.09,167.95,165.04,167.24,96787.0,159.2523,162.0111,159.204,161.3262,96787.0
2023-01-26 09:40:00,167.38,167.73,164.83,166.24,140240.0,161.4613,161.7989,159.0014,160.3616,140240.0
2023-01-26 09:45:00,166.37,168.76,165.6,165.64,77975.0,160.487,162.7925,159.7442,159.7828,77975.0
2023-01-26 09:50:00,165.59,167.45,164.58,165.0,61120.0,159.7346,161.5288,158.7603,159.1654,61120.0
2023-01-26 09:55:00,164.94,167.19,164.63,166.99,64752.0,159.1076,161.278,158.8085,161.0851,64752.0
2023-01-26 10:00:00,166.9,166.9,164.75,164.75,18227.0,160.9982,160.9982,158.9243,158.9243,18227.0
2023-01-26 10:05:00,164.88,165.76,164.14,164.39,29665.0,159.0497,159.8986,158.3358,158.577,29665.0
2023-01-26 10:10:00,164.41,165.66,164.41,165.53,14581.0,158.5963,159.8021,158.5963,159.6767,14581.0
2023-01-26 10:15:00,165.48,167.21,165.33,167.12,46188.0,159.6285,161.2973,159.4838,161.2105,46188.0
2023-01-26 10:20:00,167.32,167.45,166.77,166.93,31728.0,161.4034,161.5288,160.8728,161.0272,31728.0
2023-01-26 10:25:00,167.02,167.23,166.51,167.03,38062.0,161.114,161.3166,160.622,161.1237,38062.0
2023-01-26 10:30:00,167.01,168.16,166.2,167.96,21883.0,161.1044,162.2137,160.323,162.0208,21883.0
2023-01-26 10:35:00,167.81,167.84,165.76,165.88,27073.0,161.8761,161.905,159.8986,160.0143,27073.0
2023-01-26 10:40:00,165.88,165.88,164.97,165.13,20207.0,160.0143,160.0143,159.1365,159.2908,20207.0
2023-01-26 10:45:00,164.99,165.52,164.65,165.04,18674.0,159.1558,159.667,158.8278,159.204,18674.0
2023-01-26 10:50:00,164.95,166.33,164.84,165.97,43808.0,159.1172,160.4484,159.0111,160.1011,43808.0
2023-01-26 10:55:00,165.85,166.09,165.08,165.1,46962.0,159.9854,160.2169,159.2426,159.2619,46962.0
2023-01-26 11:00:00,165.08,165.4,164.89,165.24,33471.0,159.2426,159.5513,159.0593,159.3969,33471.0
2023-01-26 11:05:00,165.35,165.63,165.18,165.61,26012.0,159.5031,159.7732,159.3391,159.7539,26012.0
2023-01-26 11:10:00,165.88,166.74,165.77,166.68,28841.0,160.0143,160.8439,159.9082,160.786,28841.0
2023-01-26 11:15:00,166.6,166.9,165.7,165.78,16143.0,160.7089,160.9982,159.8407,159.9179,16143.0
2023-01-26 11:20:00,165.69,166.12,165.42,165.94,30864.0,159.831,160.2458,159.5706,160.0722,30864.0
2023-01-26 11:25:00,165.9,166.31,165.41,166.21,18337.0,160.0336,160.4291,159.5609,160.3326,18337.0
2023-01-26 11:30:00,166.24,166.5,165.63,165.97,14773.0,160.3616,160.6124,159.7732,160.1011,14773.0
2023-01-26 11:35:00,166.04,166.43,165.78,166.34,10688.0,160.1687,160.5449,159.9179,160.4581,10688.0
2023-01-26 11:40:00,166.32,166.42,165.97,166.16,12196.0,160.4388,160.5352,160.1011,160.2844,12196.0
2023-01-26 11:45:00,166.16,166.56,165.98,166.24,18093.0,160.2844,160.6703,160.1108,160.3616,18093.0
2023-01-26 11:50:00,166.3,166.69,165.86,166.54,20286.0,160.4195,160.7957,159.995,160.651,20286.0
2023-01-26 11:55:00,166.37,166.58,165.91,166.28,22109.0,160.487,160.6896,160.0433,160.4002,22109.0
2023-01-26 12:00:00,166.2,166.24,165.59,165.76,18479.0,160.323,160.3616,159.7346,159.8986,18479.0
2023-01-26 12:05:00,165.7,165.79,164.8,165.13,19201.0,159.8407,159.9275,158.9725,159.2908,19201.0
2023-01-26 12:10:00,165.07,165.19,164.45,164.62,30160.0,159.233,159.3487,158.6349,158.7989,30160.0
2023-01-26 12:15:00,164.62,164.68,164.05,164.47,20515.0,158.7989,158.8568,158.249,158.6542,20515.0
2023-01-26 12:20:00,164.48,164.58,163.59,163.67,17274.0,158.6638,158.7603,157.8053,157.8825,17274.0
2023-01-26 12:25:00,163.65,164.48,163.64,164.25,36902.0,157.8632,158.6638,157.8535,158.442,36902.0
2023-01-26 12:30:00,164.34,164.55,164.14,164.55,23812.0,158.5288,158.7313,158.3358,158.7313,23812.0
2023-01-26 12:35:00,164.47,164.84,164.47,164.56,18110.0,158.6542,159.0111,158.6542,158.741,18110.0
2023-01-26 12:40:00,164.5,165.04,164.3,165.03,14129.0,158.6831,159.204,158.4902,159.1944,14129.0
2023-01-26 12:45:00,165.06,165.87,164.93,165.87,13449.0,159.2233,160.0047,159.0979,160.0047,13449.0
2023-01-26 12:50:00,165.85,166.5,165.82,166.01,14882.0,159.9854,160.6124,159.9564,160.1397,14882.0
2023-01-26 12:55:00,166.0,166.01,164.98,165.29,27581.0,160.1301,160.1397,159.1461,159.4452,27581.0
2023-01-26 13:00:00,165.34,165.89,165.34,165.75,9793.0,159.4934,160.024,159.4934,159.8889,9793.0
2023-01-26 13:05:00,165.73,166.14,165.61,166.06,13514.0,159.8696,160.2651,159.7539,160.188,13514.0
2023-01-26 13:10:00,166.03,166.72,166.01,166.69,14386.0,160.159,160.8246,160.1397,160.7957,14386.0
2023-01-26 13:15:00,166.68,167.29,166.67,167.29,18183.0,160.786,161.3745,160.7764,161.3745,18183.0
2023-01-26 13:20:00,167.29,167.67,167.11,167.28,18723.0,161.3745,161.741,161.2008,161.3648,18723.0
2023-01-26 13:25:00,167.25,167.32,166.52,166.66,17320.0,161.3359,161.4034,160.6317,160.7667,17320.0
2023-01-26 13:30:00,166.67,166.85,166.28,166.85,14665.0,160.7764,160.95,160.4002,160.95,14665.0
2023-01-26 13:35:00,166.82,167.04,166.53,166.75,13508.0,160.9211,161.1333,160.6413,160.8536,13508.0
2023-01-26 13:40:00,166.65,167.09,166.61,166.92,13803.0,160.7571,161.1815,160.7185,161.0175,13803.0
2023-01-26 13:45:00,166.81,166.97,166.65,166.95,13877.0,160.9114,161.0658,160.7571,161.0465,13877.0
2023-01-26 13:50:00,166.92,167.4,166.91,167.26,11959.0,161.0175,161.4806,161.0079,161.3455,11959.0
2023-01-26 13:55:00,167.22,167.71,167.17,167.5,12723.0,161.3069,161.7796,161.2587,161.577,12723.0
2023-01-26 14:00:00,167.49,167.67,166.03,166.21,24514.0,161.5674,161.741,160.159,160.3326,24514.0
2023-01-26 14:05:00,166.29,167.0,166.25,166.76,12310.0,160.4098,161.0947,160.3712,160.8632,12310.0
2023-01-26 14:10:00,166.86,167.8,166.84,167.8,11462.0,160.9597,161.8664,160.9404,161.8664,11462.0
2023-01-26 14:15:00,167.81,167.94,167.56,167.88,12426.0,161.8761,162.0015,161.6349,161.9436,12426.0
2023-01-26 14:20:00,167.88,168.07,167.67,168.07,12863.0,161.9436,162.1269,161.741,162.1269,12863.0
2023-01-26 14:25:00,168.07,168.43,167.77,168.25,19838.0,162.1269,162.4741,161.8375,162.3005,19838.0
2023-01-26 14:30:00,168.22,168.9,168.06,168.9,35448.0,162.2716,162.9275,162.1172,162.9275,35448.0
2023-01-26 14:35:00,168.9,169.46,168.71,169.31,21350.0,162.9275,163.4677,162.7442,163.323,21350.0
2023-01-26 14:40:00,169.26,169.99,169.24,169.96,47144.0,163.2748,163.979,163.2555,163.95,47144.0
2023-01-26 14:45:00,169.89,169.99,169.35,169.56,24697.0,163.8825,163.979,163.3616,163.5642,24697.0
2023-01-26 14:50:00,169.53,169.75,169.39,169.44,9747.0,163.5353,163.7475,163.4002,163.4484,9747.0
2023-01-26 14:55:00,169.44,169.49,168.96,169.46,24754.0,163.4484,163.4967,162.9854,163.4677,24754.0
2023-01-26 15:00:00,169.46,170.38,169.46,170.19,45100.0,163.4677,164.3552,163.4677,164.1719,45100.0
2023-01-26 15:05:00,170.21,170.25,169.3,169.64,15318.0,164.1912,164.2298,163.3134,163.6414,15318.0
2023-01-26 15:10:00,169.68,170.0,169.37,169.73,16881.0,163.6799,163.9886,163.3809,163.7282,16881.0
2023-01-26 15:15:00,169.63,169.98,169.48,169.91,15408.0,163.6317,163.9693,163.487,163.9018,15408.0
2023-01-26 15:20:00,169.9,170.4,169.8,170.26,24390.0,163.8922,164.3745,163.7957,164.2394,24390.0
2023-01-26 15:25:00,170.28,170.56,169.62,169.64,25172.0,164.2587,164.5288,163.6221,163.6414,25172.0
2023-01-26 15:30:00,169.58,170.12,169.38,170.02,35745.0,163.5835,164.1044,163.3906,164.0079,35745.0
2023-01-26 15:35:00,170.02,170.17,169.72,170.06,44983.0,164.0079,164.1526,163.7185,164.0465,44983.0
2023-01-26 15:40:00,170.02,170.12,169.43,169.58,49629.0,164.0079,164.1044,163.4388,163.5835,49629.0
2023-01-26 15:45:00,169.69,169.92,168.99,169.52,74688.0,163.6896,163.9115,163.0143,163.5256,74688.0
2023-01-26 15:50:00,169.53,169.66,169.14,169.3,103185.0,163.5353,163.6607,163.159,163.3134,103185.0
2023-01-26 15:55:00,169.34,170.06,169.31,169.82,132772.0,163.352,164.0465,163.323,163.815,132772.0
2023-01-27 09:30:00,169.38,170.44,168.55,168.97,71106.0,163.3906,164.4131,162.5899,162.9951,71106.0
2023-01-27 09:35:00,169.13,169.77,168.76,169.68,27250.0,163.1494,163.7668,162.7925,163.6799,27250.0
2023-01-27 09:40:00,169.66,170.19,169.23,169.91,25270.0,163.6607,164.1719,163.2459,163.9018,25270.0
2023-01-27 09:45:00,169.97,171.39,169.89,171.08,50631.0,163.9597,165.3295,163.8825,165.0304,50631.0
2023-01-27 09:50:00,170.85,171.55,170.79,171.16,20518.0,164.8086,165.4838,164.7507,165.1076,20518.0
2023-01-27 09:55:00,171.15,171.15,169.86,170.23,17853.0,165.098,165.098,163.8536,164.2105,17853.0
2023-01-27 10:00:00,170.26,171.0,170.26,170.74,17932.0,164.2394,164.9533,164.2394,164.7025,17932.0
2023-01-27 10:05:00,170.78,171.54,170.75,171.26,22741.0,164.741,165.4742,164.7121,165.2041,22741.0
2023-01-27 10:10:00,171.28,171.54,170.38,170.38,17763.0,165.2234,165.4742,164.3552,164.3552,17763.0
2023-01-27 10:15:00,170.39,170.8,170.3,170.8,8668.0,164.3648,164.7603,164.278,164.7603,8668.0
2023-01-27 10:20:00,170.71,171.42,170.62,171.08,35938.0,164.6735,165.3584,164.5867,165.0304,35938.0
2023-01-27 10:25:00,171.08,171.09,170.35,170.7,12201.0,165.0304,165.0401,164.3263,164.6639,12201.0
2023-01-27 10:30:00,170.72,171.11,170.46,170.84,13586.0,164.6832,165.0594,164.4324,164.7989,13586.0
2023-01-27 10:35:00,170.73,170.92,170.49,170.49,7911.0,164.6928,164.8761,164.4613,164.4613,7911.0
2023-01-27 10:40:00,170.53,170.67,170.11,170.21,16873.0,164.4999,164.6349,164.0947,164.1912,16873.0
2023-01-27 10:45:00,170.08,170.55,170.0,170.09,8516.0,164.0658,164.5192,163.9886,164.0754,8516.0
2023-01-27 10:50:00,169.98,170.07,169.09,169.09,8185.0,163.9693,164.0562,163.1108,163.1108,8185.0
2023-01-27 10:55:00,169.08,169.34,168.78,168.8,15225.0,163.1012,163.352,162.8118,162.8311,15225.0
2023-01-27 11:00:00,168.81,169.04,168.64,168.97,15530.0,162.8407,163.0626,162.6767,162.9951,15530.0
2023-01-27 11:05:00,168.94,169.5,168.94,169.16,10286.0,162.9661,163.5063,162.9661,163.1783,10286.0
2023-01-27 11:10:00,169.1,169.11,168.38,168.43,8533.0,163.1205,163.1301,162.4259,162.4741,8533.0
2023-01-27 11:15:00,168.39,168.77,168.25,168.74,21988.0,162.4356,162.8021,162.3005,162.7732,21988.0
2023-01-27 11:20:00,168.78,168.86,168.59,168.84,8609.0,162.8118,162.8889,162.6285,162.8696,8609.0
2023-01-27 11:25:00,168.84,169.26,168.83,169.15,7646.0,162.8696,163.2748,162.86,163.1687,7646.0
2023-01-27 11:30:00,169.16,169.28,169.05,169.18,7580.0,163.1783,163.2941,163.0722,163.1976,7580.0
2023-01-27 11:35:00,169.18,169.31,168.7,168.7,12248.0,163.1976,163.323,162.7346,162.7346,12248.0
2023-01-27 11:40:00,168.74,168.74,168.15,168.24,20117.0,162.7732,162.7732,162.204,162.2909,20117.0
2023-01-27 11:45:00,168.24,168.24,167.65,167.68,10203.0,162.2909,162.2909,161.7217,161.7507,10203.0
2023-01-27 11:50:00,167.71,167.73,167.54,167.59,19928.0,161.7796,161.7989,161.6156,161.6639,19928.0
2023-01-27 11:55:00,167.56,167.7,167.28,167.3,19565.0,161.6349,161.77,161.3648,161.3841,19565.0
2023-01-27 12:00:00,167.28,167.36,166.99,167.11,23212.0,161.3648,161.442,161.0851,161.2008,23212.0
2023-01-27 12:05:00,167.11,167.41,167.06,167.32,31235.0,161.2008,161.4902,161.1526,161.4034,31235.0
2023-01-27 12:10:00,167.38,167.73,167.38,167.62,16284.0,161.4613,161.7989,161.4613,161.6928,16284.0
2023-01-27 12:15:00,167.58,167.7,167.48,167.67,12460.0,161.6542,161.77,161.5577,161.741,12460.0
2023-01-27 12:20:00,167.62,167.62,166.93,167.0,20338.0,161.6928,161.6928,161.0272,161.0947,20338.0
2023-01-27 12:25:00,167.0,167.07,166.66,166.89,15760.0,161.0947,161.1622,160.7667,160.9886,15760.0
2023-01-27 12:30:00,166.83,167.23,166.8,167.22,27449.0,160.9307,161.3166,160.9018,161.3069,27449.0
2023-01-27 12:35:00,167.22,167.95,167.18,167.5,12873.0,161.3069,162.0111,161.2683,161.577,12873.0
2023-01-27 12:40:00,167.5,167.5,167.17,167.43,7100.0,161.577,161.577,161.2587,161.5095,7100.0
2023-01-27 12:45:00,167.37,167.52,167.08,167.33,12551.0,161.4516,161.5963,161.1719,161.413,12551.0
2023-01-27 12:50:00,167.26,167.26,166.83,166.86,7386.0,161.3455,161.3455,160.9307,160.9597,7386.0
2023-01-27 12:55:00,166.92,167.05,166.14,166.15,23078.0,161.0175,161.1429,160.2651,160.2748,23078.0
2023-01-27 13:00:00,166.23,166.35,165.87,165.99,14196.0,160.3519,160.4677,160.0047,160.1204,14196.0
2023-01-27 13:05:00,166.0,166.06,165.76,166.03,14021.0,160.1301,160.188,159.8986,160.159,14021.0
2023-01-27 13:10:00,165.96,166.05,165.85,165.88,6841.0,160.0915,160.1783,159.9854,160.0143,6841.0
2023-01-27 13:15:00,165.85,165.92,165.43,165.92,13160.0,159.9854,160.0529,159.5802,160.0529,13160.0
2023-01-27 13:20:00,166.0,166.12,165.7,165.79,14746.0,160.1301,160.2458,159.8407,159.9275,14746.0
2023-01-27 13:25:00,165.86,166.0,165.65,165.9,3970.0,159.995,160.1301,159.7925,160.0336,3970.0
2023-01-27 13:30:00,165.89,166.0,165.58,165.85,8677.0,160.024,160.1301,159.7249,159.9854,8677.0
2023-01-27 13:35:00,165.91,166.06,165.76,165.8,8553.0,160.0433,160.188,159.8986,159.9371,8553.0
2023-01-27 13:40:00,165.84,165.88,165.65,165.85,8054.0,159.9757,160.0143,159.7925,159.9854,8054.0
2023-01-27 13:45:00,165.87,166.04,165.81,166.0,5963.0,160.0047,160.1687,159.9468,160.1301,5963.0
2023-01-27 13:50:00,165.92,165.96,165.75,165.8,5723.0,160.0529,160.0915,159.8889,159.9371,5723.0
2023-01-27 13:55:00,165.88,165.92,165.59,165.66,22029.0,160.0143,160.0529,159.7346,159.8021,22029.0
2023-01-27 14:00:00,165.66,166.16,165.66,166.16,12713.0,159.8021,160.2844,159.8021,160.2844,12713.0
2023-01-27 14:05:00,166.16,166.24,166.04,166.24,7973.0,160.2844,160.3616,160.1687,160.3616,7973.0
2023-01-27 14:10:00,166.55,166.76,166.14,166.16,24258.0,160.6606,160.8632,160.2651,160.2844,24258.0
2023-01-27 14:15:00,166.24,166.87,166.15,166.81,7184.0,160.3616,160.9693,160.2748,160.9114,7184.0
2023-01-27 14:20:00,166.86,167.12,166.82,166.86,7624.0,160.9597,161.2105,160.9211,160.9597,7624.0
2023-01-27 14:25:00,166.85,166.9,166.52,166.6,5553.0,160.95,160.9982,160.6317,160.7089,5553.0
2023-01-27 14:30:00,166.69,166.9,166.65,166.89,5817.0,160.7957,160.9982,160.7571,160.9886,5817.0
2023-01-27 14:35:00,166.86,166.98,166.78,166.93,6662.0,160.9597,161.0754,160.8825,161.0272,6662.0
2023-01-27 14:40:00,166.85,167.01,166.65,166.98,11375.0,160.95,161.1044,160.7571,161.0754,11375.0
2023-01-27 14:45:00,166.93,167.41,166.92,167.38,14946.0,161.0272,161.4902,161.0175,161.4613,14946.0
2023-01-27 14:50:00,167.39,167.44,167.16,167.25,8045.0,161.4709,161.5192,161.2491,161.3359,8045.0
2023-01-27 14:55:00,167.2,167.39,167.2,167.27,4692.0,161.2876,161.4709,161.2876,161.3552,4692.0
2023-01-27 15:00:00,167.29,167.71,167.29,167.67,7033.0,161.3745,161.7796,161.3745,161.741,7033.0
2023-01-27 15:05:00,167.64,167.82,167.53,167.53,11538.0,161.7121,161.8857,161.606,161.606,11538.0
2023-01-27 15:10:00,167.53,167.59,167.22,167.27,5353.0,161.606,161.6639,161.3069,161.3552,5353.0
2023-01-27 15:15:00,167.26,167.38,167.02,167.06,10483.0,161.3455,161.4613,161.114,161.1526,10483.0
2023-01-27 15:20:00,166.96,167.3,166.65,167.26,19223.0,161.0561,161.3841,160.7571,161.3455,19223.0
2023-01-27 15:25:00,167.35,167.44,167.27,167.4,6755.0,161.4323,161.5192,161.3552,161.4806,6755.0
2023-01-27 15:30:00,167.37,167.66,167.37,167.65,10766.0,161.4516,161.7314,161.4516,161.7217,10766.0
2023-01-27 15:35:00,167.66,167.76,167.37,167.46,15485.0,161.7314,161.8278,161.4516,161.5384,15485.0
2023-01-27 15:40:00,167.45,167.48,167.22,167.26,13519.0,161.5288,161.5577,161.3069,161.3455,13519.0
2023-01-27 15:45:00,167.22,167.22,166.74,166.77,25802.0,161.3069,161.3069,160.8439,160.8728,25802.0
2023-01-27 15:50:00,166.75,166.83,166.58,166.79,46114.0,160.8536,160.9307,160.6896,160.8921,46114.0
2023-01-27 15:55:00,166.8,166.95,166.68,166.87,63666.0,160.9018,161.0465,160.786,160.9693,63666.0
2023-01-30 09:30:00,165.17,168.62,165.17,168.29,51420.0,159.3294,162.6574,159.3294,162.3391,51420.0
2023-01-30 09:35:00,168.23,168.54,167.78,167.78,11713.0,162.2812,162.5803,161.8471,161.8471,11713.0
2023-01-30 09:40:00,167.9,168.66,167.66,168.42,12421.0,161.9629,162.696,161.7314,162.4645,12421.0
2023-01-30 09:45:00,168.4,168.58,167.36,167.92,15764.0,162.4452,162.6188,161.442,161.9822,15764.0
2023-01-30 09:50:00,167.6,167.93,166.75,166.75,13726.0,161.6735,161.9918,160.8536,160.8536,13726.0
2023-01-30 09:55:00,166.71,167.2,166.52,166.64,6459.0,160.815,161.2876,160.6317,160.7474,6459.0
2023-01-30 10:00:00,166.71,167.63,166.61,167.4,12871.0,160.815,161.7024,160.7185,161.4806,12871.0
2023-01-30 10:05:00,167.43,167.99,167.17,167.73,10987.0,161.5095,162.0497,161.2587,161.7989,10987.0
2023-01-30 10:10:00,167.9,168.28,167.52,168.28,23777.0,161.9629,162.3295,161.5963,162.3295,23777.0
2023-01-30 10:15:00,168.24,168.6,168.06,168.55,10613.0,162.2909,162.6381,162.1172,162.5899,10613.0
2023-01-30 10:20:00,168.54,168.54,167.9,168.03,11884.0,162.5803,162.5803,161.9629,162.0883,11884.0
2023-01-30 10:25:00,168.13,168.54,167.89,168.53,9781.0,162.1848,162.5803,161.9532,162.5706,9781.0
2023-01-30 10:30:00,168.47,168.64,168.12,168.59,9878.0,162.5127,162.6767,162.1751,162.6285,9878.0
2023-01-30 10:35:00,168.55,168.66,168.2,168.46,9650.0,162.5899,162.696,162.2523,162.5031,9650.0
2023-01-30 10:40:00,168.61,169.15,168.57,168.81,17203.0,162.6478,163.1687,162.6092,162.8407,17203.0
2023-01-30 10:45:00,168.79,169.1,168.15,168.58,15115.0,162.8214,163.1205,162.204,162.6188,15115.0
2023-01-30 10:50:00,168.56,168.82,168.33,168.43,9581.0,162.5996,162.8504,162.3777,162.4741,9581.0
2023-01-30 10:55:00,168.39,168.53,168.1,168.15,11291.0,162.4356,162.5706,162.1558,162.204,11291.0
2023-01-30 11:00:00,168.15,168.17,167.51,167.75,9356.0,162.204,162.2233,161.5867,161.8182,9356.0
2023-01-30 11:05:00,167.78,167.9,167.68,167.86,7152.0,161.8471,161.9629,161.7507,161.9243,7152.0
2023-01-30 11:10:00,167.86,168.4,167.77,167.98,12441.0,161.9243,162.4452,161.8375,162.0401,12441.0
2023-01-30 11:15:00,167.87,168.49,167.87,168.43,10974.0,161.9339,162.532,161.9339,162.4741,10974.0
2023-01-30 11:20:00,168.43,168.66,168.16,168.52,9259.0,162.4741,162.696,162.2137,162.561,9259.0
2023-01-30 11:25:00,168.68,169.45,168.57,169.45,12936.0,162.7153,163.4581,162.6092,163.4581,12936.0
2023-01-30 11:30:00,169.44,169.55,169.05,169.23,12851.0,163.4484,163.5545,163.0722,163.2459,12851.0
2023-01-30 11:35:00,169.2,169.29,168.56,168.56,6314.0,163.2169,163.3037,162.5996,162.5996,6314.0
2023-01-30 11:40:00,168.5,168.51,167.85,167.86,4644.0,162.5417,162.5513,161.9147,161.9243,4644.0
2023-01-30 11:45:00,167.81,168.0,167.5,167.8,6318.0,161.8761,162.0594,161.577,161.8664,6318.0
2023-01-30 11:50:00,167.62,167.64,167.31,167.58,5888.0,161.6928,161.7121,161.3938,161.6542,5888.0
2023-01-30 11:55:00,167.46,168.01,167.26,168.01,6419.0,161.5384,162.069,161.3455,162.069,6419.0
2023-01-30 12:00:00,167.92,168.2,167.85,168.2,7102.0,161.9822,162.2523,161.9147,162.2523,7102.0
2023-01-30 12:05:00,168.31,168.35,168.07,168.25,5893.0,162.3584,162.397,162.1269,162.3005,5893.0
2023-01-30 12:10:00,168.24,168.48,168.19,168.48,5705.0,162.2909,162.5224,162.2426,162.5224,5705.0
2023-01-30 12:15:00,168.42,168.43,168.12,168.26,8646.0,162.4645,162.4741,162.1751,162.3102,8646.0
2023-01-30 12:20:00,168.23,168.34,168.03,168.33,4503.0,162.2812,162.3873,162.0883,162.3777,4503.0
2023-01-30 12:25:00,168.31,168.31,167.97,168.11,4513.0,162.3584,162.3584,162.0304,162.1655,4513.0
2023-01-30 12:30:00,168.3,168.3,167.96,168.07,3835.0,162.3487,162.3487,162.0208,162.1269,3835.0
2023-01-30 12:35:00,168.05,168.33,167.95,167.95,6999.0,162.1076,162.3777,162.0111,162.0111,6999.0
2023-01-30 12:40:00,167.9,168.07,167.79,168.07,2479.0,161.9629,162.1269,161.8568,162.1269,2479.0
2023-01-30 12:45:00,168.08,168.08,167.82,168.05,3476.0,162.1365,162.1365,161.8857,162.1076,3476.0
2023-01-30 12:50:00,168.05,168.21,167.77,168.07,5542.0,162.1076,162.2619,161.8375,162.1269,5542.0
2023-01-30 12:55:00,168.11,168.34,168.11,168.3,5726.0,162.1655,162.3873,162.1655,162.3487,5726.0
2023-01-30 13:00:00,168.2,168.43,168.09,168.42,5044.0,162.2523,162.4741,162.1462,162.4645,5044.0
2023-01-30 13:05:00,168.46,168.5,168.22,168.25,10538.0,162.5031,162.5417,162.2716,162.3005,10538.0
2023-01-30 13:10:00,168.28,168.28,168.05,168.05,2650.0,162.3295,162.3295,162.1076,162.1076,2650.0
2023-01-30 13:15:00,168.03,168.44,167.86,168.37,4448.0,162.0883,162.4838,161.9243,162.4163,4448.0
2023-01-30 13:20:00,168.42,168.45,168.1,168.22,4449.0,162.4645,162.4934,162.1558,162.2716,4449.0
2023-01-30 13:25:00,168.27,168.29,168.04,168.22,7764.0,162.3198,162.3391,162.0979,162.2716,7764.0
2023-01-30 13:30:00,168.21,168.25,168.04,168.09,10699.0,162.2619,162.3005,162.0979,162.1462,10699.0
2023-01-30 13:35:00,168.12,168.12,167.83,167.92,5322.0,162.1751,162.1751,161.8954,161.9822,5322.0
2023-01-30 13:40:00,167.98,167.98,167.54,167.7,12096.0,162.0401,162.0401,161.6156,161.77,12096.0
2023-01-30 13:45:00,167.7,167.93,167.54,167.62,6610.0,161.77,161.9918,161.6156,161.6928,6610.0
2023-01-30 13:50:00,167.63,167.73,167.52,167.7,4182.0,161.7024,161.7989,161.5963,161.77,4182.0
2023-01-30 13:55:00,167.84,167.88,167.65,167.82,4445.0,161.905,161.9436,161.7217,161.8857,4445.0
2023-01-30 14:00:00,167.81,167.86,167.64,167.85,3420.0,161.8761,161.9243,161.7121,161.9147,3420.0
2023-01-30 14:05:00,167.76,168.0,167.76,167.78,6860.0,161.8278,162.0594,161.8278,161.8471,6860.0
2023-01-30 14:10:00,167.81,168.1,167.49,167.78,11761.0,161.8761,162.1558,161.5674,161.8471,11761.0
2023-01-30 14:15:00,167.74,167.87,167.53,167.59,12002.0,161.8085,161.9339,161.606,161.6639,12002.0
2023-01-30 14:20:00,167.64,167.79,167.6,167.6,9739.0,161.7121,161.8568,161.6735,161.6735,9739.0
2023-01-30 14:25:00,167.64,167.67,167.17,167.21,12250.0,161.7121,161.741,161.2587,161.2973,12250.0
2023-01-30 14:30:00,167.19,167.24,166.97,167.1,19886.0,161.278,161.3262,161.0658,161.1912,19886.0
2023-01-30 14:35:00,167.07,167.07,166.73,166.93,16733.0,161.1622,161.1622,160.8343,161.0272,16733.0
2023-01-30 14:40:00,166.87,166.95,166.59,166.71,4458.0,160.9693,161.0465,160.6992,160.815,4458.0
2023-01-30 14:45:00,166.74,166.98,166.69,166.77,7684.0,160.8439,161.0754,160.7957,160.8728,7684.0
2023-01-30 14:50:00,166.65,166.75,166.5,166.59,11965.0,160.7571,160.8536,160.6124,160.6992,11965.0
2023-01-30 14:55:00,166.55,167.05,166.4,166.94,14734.0,160.6606,161.1429,160.5159,161.0368,14734.0
2023-01-30 15:00:00,166.89,166.89,166.62,166.8,5958.0,160.9886,160.9886,160.7282,160.9018,5958.0
2023-01-30 15:05:00,166.84,166.96,166.68,166.7,6707.0,160.9404,161.0561,160.786,160.8053,6707.0
2023-01-30 15:10:00,166.65,167.04,166.65,166.87,8210.0,160.7571,161.1333,160.7571,160.9693,8210.0
2023-01-30 15:15:00,166.86,167.11,166.81,167.1,6025.0,160.9597,161.2008,160.9114,161.1912,6025.0
2023-01-30 15:20:00,167.06,167.14,166.92,166.97,4339.0,161.1526,161.2298,161.0175,161.0658,4339.0
2023-01-30 15:25:00,166.97,167.0,166.69,166.8,8217.0,161.0658,161.0947,160.7957,160.9018,8217.0
2023-01-30 15:30:00,166.76,167.21,166.72,167.09,10276.0,160.8632,161.2973,160.8246,161.1815,10276.0
2023-01-30 15:35:00,167.05,167.32,167.05,167.22,7633.0,161.1429,161.4034,161.1429,161.3069,7633.0
2023-01-30 15:40:00,167.23,167.29,167.09,167.25,17371.0,161.3166,161.3745,161.1815,161.3359,17371.0
2023-01-30 15:45:00,167.22,167.37,166.66,166.77,20229.0,161.3069,161.4516,160.7667,160.8728,20229.0
2023-01-30 15:50:00,166.7,167.08,166.52,166.53,26087.0,160.8053,161.1719,160.6317,160.6413,26087.0
2023-01-30 15:55:00,166.5,166.5,166.18,166.36,72335.0,160.6124,160.6124,160.3037,160.4773,72335.0
2023-01-31 09:30:00,165.27,166.67,163.73,166.19,68862.0,159.4259,160.7764,157.9403,160.3134,68862.0
2023-01-31 09:35:00,166.17,166.28,165.33,165.91,16784.0,160.2941,160.4002,159.4838,160.0433,16784.0
2023-01-31 09:40:00,165.79,166.09,165.0,165.69,16702.0,159.9275,160.2169,159.1654,159.831,16702.0
2023-01-31 09:45:00,165.72,166.55,165.33,166.04,13815.0,159.86,160.6606,159.4838,160.1687,13815.0
2023-01-31 09:50:00,166.0,166.56,165.92,166.01,17249.0,160.1301,160.6703,160.0529,160.1397,17249.0
2023-01-31 09:55:00,166.0,166.37,165.99,166.03,6047.0,160.1301,160.487,160.1204,160.159,6047.0
2023-01-31 10:00:00,166.06,166.58,165.69,166.26,11474.0,160.188,160.6896,159.831,160.3809,11474.0
2023-01-31 10:05:00,166.25,166.57,165.69,165.82,11552.0,160.3712,160.6799,159.831,159.9564,11552.0
2023-01-31 10:10:00,165.57,166.55,165.57,166.54,8728.0,159.7153,160.6606,159.7153,160.651,8728.0
2023-01-31 10:15:00,166.56,167.36,166.46,167.15,24665.0,160.6703,161.442,160.5738,161.2394,24665.0
2023-01-31 10:20:00,167.22,167.26,166.77,167.11,15039.0,161.3069,161.3455,160.8728,161.2008,15039.0
2023-01-31 10:25:00,166.97,166.98,166.56,166.84,14124.0,161.0658,161.0754,160.6703,160.9404,14124.0
2023-01-31 10:30:00,166.92,167.37,166.83,167.19,14098.0,161.0175,161.4516,160.9307,161.278,14098.0
2023-01-31 10:35:00,167.22,167.64,167.16,167.25,18951.0,161.3069,161.7121,161.2491,161.3359,18951.0
2023-01-31 10:40:00,167.3,167.62,167.15,167.62,12492.0,161.3841,161.6928,161.2394,161.6928,12492.0
2023-01-31 10:45:00,167.63,167.72,167.3,167.66,14478.0,161.7024,161.7893,161.3841,161.7314,14478.0
2023-01-31 10:50:00,167.73,167.8,166.79,166.85,15733.0,161.7989,161.8664,160.8921,160.95,15733.0
2023-01-31 10:55:00,166.84,166.97,166.53,166.97,26485.0,160.9404,161.0658,160.6413,161.0658,26485.0
2023-01-31 11:00:00,166.98,167.33,166.98,167.05,26690.0,161.0754,161.413,161.0754,161.1429,26690.0
2023-01-31 11:05:00,167.06,167.22,166.8,167.04,47117.0,161.1526,161.3069,160.9018,161.1333,47117.0
2023-01-31 11:10:00,166.95,166.96,166.32,166.32,10967.0,161.0465,161.0561,160.4388,160.4388,10967.0
2023-01-31 11:15:00,166.4,166.7,166.18,166.66,8918.0,160.5159,160.8053,160.3037,160.7667,8918.0
2023-01-31 11:20:00,166.61,166.89,166.55,166.72,9740.0,160.7185,160.9886,160.6606,160.8246,9740.0
2023-01-31 11:25:00,166.6,166.63,166.36,166.55,14486.0,160.7089,160.7378,160.4773,160.6606,14486.0
2023-01-31 11:30:00,166.51,167.01,166.51,166.75,9537.0,160.622,161.1044,160.622,160.8536,9537.0
2023-01-31 11:35:00,166.75,167.08,166.66,166.89,9848.0,160.8536,161.1719,160.7667,160.9886,9848.0
2023-01-31 11:40:00,166.88,167.42,166.88,167.13,6766.0,160.979,161.4999,160.979,161.2201,6766.0
2023-01-31 11:45:00,167.09,167.14,166.87,166.93,8303.0,161.1815,161.2298,160.9693,161.0272,8303.0
2023-01-31 11:50:00,166.93,167.08,166.64,166.87,9444.0,161.0272,161.1719,160.7474,160.9693,9444.0
2023-01-31 11:55:00,166.9,166.97,166.74,166.84,7920.0,160.9982,161.0658,160.8439,160.9404,7920.0
2023-01-31 12:00:00,166.91,167.27,166.91,167.04,6624.0,161.0079,161.3552,161.0079,161.1333,6624.0
2023-01-31 12:05:00,167.05,167.2,166.92,166.92,4427.0,161.1429,161.2876,161.0175,161.0175,4427.0
2023-01-31 12:10:00,166.96,167.16,166.77,166.84,5785.0,161.0561,161.2491,160.8728,160.9404,5785.0
2023-01-31 12:15:00,166.84,167.47,166.83,167.36,7693.0,160.9404,161.5481,160.9307,161.442,7693.0
2023-01-31 12:20:00,167.32,167.73,167.3,167.53,11992.0,161.4034,161.7989,161.3841,161.606,11992.0
2023-01-31 12:25:00,167.49,167.9,167.49,167.9,8463.0,161.5674,161.9629,161.5674,161.9629,8463.0
2023-01-31 12:30:00,167.81,168.07,167.75,167.75,6789.0,161.8761,162.1269,161.8182,161.8182,6789.0
2023-01-31 12:35:00,167.74,167.77,167.53,167.74,7173.0,161.8085,161.8375,161.606,161.8085,7173.0
2023-01-31 12:40:00,167.75,167.91,167.56,167.67,14750.0,161.8182,161.9725,161.6349,161.741,14750.0
2023-01-31 12:45:00,167.74,167.82,167.28,167.28,8624.0,161.8085,161.8857,161.3648,161.3648,8624.0
2023-01-31 12:50:00,167.27,167.49,167.24,167.49,5200.0,161.3552,161.5674,161.3262,161.5674,5200.0
2023-01-31 12:55:00,167.47,167.59,167.25,167.34,6505.0,161.5481,161.6639,161.3359,161.4227,6505.0
2023-01-31 13:00:00,167.36,167.55,167.25,167.51,9683.0,161.442,161.6253,161.3359,161.5867,9683.0
2023-01-31 13:05:00,167.46,167.46,167.17,167.36,8953.0,161.5384,161.5384,161.2587,161.442,8953.0
2023-01-31 13:10:00,167.34,167.39,167.23,167.33,6013.0,161.4227,161.4709,161.3166,161.413,6013.0
2023-01-31 13:15:00,167.34,167.35,166.96,167.15,8981.0,161.4227,161.4323,161.0561,161.2394,8981.0
2023-01-31 13:20:00,167.18,167.31,166.85,166.89,9970.0,161.2683,161.3938,160.95,160.9886,9970.0
2023-01-31 13:25:00,166.85,167.21,166.85,167.19,7376.0,160.95,161.2973,160.95,161.278,7376.0
2023-01-31 13:30:00,167.24,167.28,167.03,167.03,6735.0,161.3262,161.3648,161.1237,161.1237,6735.0
2023-01-31 13:35:00,167.0,167.05,166.9,166.96,9428.0,161.0947,161.1429,160.9982,161.0561,9428.0
2023-01-31 13:40:00,166.99,167.27,166.99,167.14,8554.0,161.0851,161.3552,161.0851,161.2298,8554.0
2023-01-31 13:45:00,167.12,167.3,167.08,167.25,14346.0,161.2105,161.3841,161.1719,161.3359,14346.0
2023-01-31 13:50:00,167.27,167.49,167.27,167.29,9960.0,161.3552,161.5674,161.3552,161.3745,9960.0
2023-01-31 13:55:00,167.34,167.67,167.32,167.56,14726.0,161.4227,161.741,161.4034,161.6349,14726.0
2023-01-31 14:00:00,167.62,167.77,167.58,167.62,11827.0,161.6928,161.8375,161.6542,161.6928,11827.0
2023-01-31 14:05:00,167.61,167.61,167.26,167.44,13095.0,161.6831,161.6831,161.3455,161.5192,13095.0
2023-01-31 14:10:00,167.44,167.46,167.23,167.28,7716.0,161.5192,161.5384,161.3166,161.3648,7716.0
2023-01-31 14:15:00,167.24,167.24,166.98,167.12,9327.0,161.3262,161.3262,161.0754,161.2105,9327.0
2023-01-31 14:20:00,167.15,167.23,166.98,167.05,12436.0,161.2394,161.3166,161.0754,161.1429,12436.0
2023-01-31 14:25:00,167.03,167.22,166.95,167.18,8724.0,161.1237,161.3069,161.0465,161.2683,8724.0
2023-01-31 14:30:00,167.2,167.3,167.14,167.17,6840.0,161.2876,161.3841,161.2298,161.2587,6840.0
2023-01-31 14:35:00,167.19,167.19,166.91,166.94,8971.0,161.278,161.278,161.0079,161.0368,8971.0
2023-01-31 14:40:00,166.95,166.97,166.78,166.84,14100.0,161.0465,161.0658,160.8825,160.9404,14100.0
2023-01-31 14:45:00,166.83,167.1,166.75,167.09,9256.0,160.9307,161.1912,160.8536,161.1815,9256.0
2023-01-31 14:50:00,167.08,167.25,166.99,167.21,9762.0,161.1719,161.3359,161.0851,161.2973,9762.0
2023-01-31 14:55:00,167.18,167.24,167.02,167.07,16068.0,161.2683,161.3262,161.114,161.1622,16068.0
2023-01-31 15:00:00,167.04,167.33,166.99,167.33,11274.0,161.1333,161.413,161.0851,161.413,11274.0
2023-01-31 15:05:00,167.33,167.5,167.16,167.18,13178.0,161.413,161.577,161.2491,161.2683,13178.0
2023-01-31 15:10:00,167.19,167.33,166.93,167.33,22085.0,161.278,161.413,161.0272,161.413,22085.0
2023-01-31 15:15:00,167.31,167.32,166.98,167.09,20647.0,161.3938,161.4034,161.0754,161.1815,20647.0
2023-01-31 15:20:00,167.09,167.15,166.78,167.02,14756.0,161.1815,161.2394,160.8825,161.114,14756.0
2023-01-31 15:25:00,167.08,167.23,166.97,167.04,15506.0,161.1719,161.3166,161.0658,161.1333,15506.0
2023-01-31 15:30:00,167.07,167.38,167.04,167.27,31597.0,161.1622,161.4613,161.1333,161.3552,31597.0
2023-01-31 15:35:00,167.28,167.63,167.22,167.6,21287.0,161.3648,161.7024,161.3069,161.6735,21287.0
2023-01-31 15:40:00,167.57,167.84,167.55,167.78,32747.0,161.6446,161.905,161.6253,161.8471,32747.0
2023-01-31 15:45:00,167.75,168.0,167.71,167.8,36266.0,161.8182,162.0594,161.7796,161.8664,36266.0
2023-01-31 15:50:00,167.84,168.85,167.81,168.85,57115.0,161.905,162.8793,161.8761,162.8793,57115.0
2023-01-31 15:55:00,168.83,169.19,168.76,169.03,151987.0,162.86,163.2073,162.7925,163.0529,151987.0
2023-02-01 09:30:00,167.75,168.11,166.84,168.02,39173.0,161.8182,162.1655,160.9404,162.0786,39173.0
2023-02-01 09:35:00,167.99,168.27,167.78,167.92,16748.0,162.0497,162.3198,161.8471,161.9822,16748.0
2023-02-01 09:40:00,167.8,167.88,167.26,167.35,12059.0,161.8664,161.9436,161.3455,161.4323,12059.0
2023-02-01 09:45:00,167.21,167.64,166.7,167.11,10470.0,161.2973,161.7121,160.8053,161.2008,10470.0
2023-02-01 09:50:00,167.16,167.33,166.89,167.17,7684.0,161.2491,161.413,160.9886,161.2587,7684.0
2023-02-01 09:55:00,167.27,167.27,166.84,166.97,8515.0,161.3552,161.3552,160.9404,161.0658,8515.0
2023-02-01 10:00:00,167.14,167.14,166.1,166.45,17426.0,161.2298,161.2298,160.2265,160.5642,17426.0
2023-02-01 10:05:00,166.34,166.96,166.3,166.68,13860.0,160.4581,161.0561,160.4195,160.786,13860.0
2023-02-01 10:10:00,166.71,166.91,166.48,166.81,10036.0,160.815,161.0079,160.5931,160.9114,10036.0
2023-02-01 10:15:00,166.88,167.24,166.77,166.95,8728.0,160.979,161.3262,160.8728,161.0465,8728.0
2023-02-01 10:20:00,166.81,167.47,166.8,167.31,12716.0,160.9114,161.5481,160.9018,161.3938,12716.0
2023-02-01 10:25:00,167.28,167.39,166.99,167.28,12781.0,161.3648,161.4709,161.0851,161.3648,12781.0
2023-02-01 10:30:00,167.36,167.49,167.26,167.46,9965.0,161.442,161.5674,161.3455,161.5384,9965.0
2023-02-01 10:35:00,167.42,167.46,167.0,167.0,6499.0,161.4999,161.5384,161.0947,161.0947,6499.0
2023-02-01 10:40:00,166.95,167.08,166.81,166.84,7300.0,161.0465,161.1719,160.9114,160.9404,7300.0
2023-02-01 10:45:00,166.75,167.48,166.75,166.87,5921.0,160.8536,161.5577,160.8536,160.9693,5921.0
2023-02-01 10:50:00,166.82,166.82,166.33,166.8,9991.0,160.9211,160.9211,160.4484,160.9018,9991.0
2023-02-01 10:55:00,166.84,167.29,166.75,167.16,7968.0,160.9404,161.3745,160.8536,161.2491,7968.0
2023-02-01 11:00:00,167.16,167.51,167.06,167.37,6985.0,161.2491,161.5867,161.1526,161.4516,6985.0
2023-02-01 11:05:00,167.41,167.41,167.14,167.28,7739.0,161.4902,161.4902,161.2298,161.3648,7739.0
2023-02-01 11:10:00,167.34,167.66,167.31,167.49,7108.0,161.4227,161.7314,161.3938,161.5674,7108.0
2023-02-01 11:15:00,167.5,167.62,167.24,167.24,7843.0,161.577,161.6928,161.3262,161.3262,7843.0
2023-02-01 11:20:00,167.24,167.82,167.24,167.78,6783.0,161.3262,161.8857,161.3262,161.8471,6783.0
2023-02-01 11:25:00,167.81,168.15,167.69,167.85,8092.0,161.8761,162.204,161.7603,161.9147,8092.0
2023-02-01 11:30:00,167.79,167.95,167.73,167.85,4620.0,161.8568,162.0111,161.7989,161.9147,4620.0
2023-02-01 11:35:00,167.86,167.98,167.57,167.81,15259.0,161.9243,162.0401,161.6446,161.8761,15259.0
2023-02-01 11:40:00,167.73,167.82,167.63,167.74,8597.0,161.7989,161.8857,161.7024,161.8085,8597.0
2023-02-01 11:45:00,167.71,168.33,167.71,167.79,8728.0,161.7796,162.3777,161.7796,161.8568,8728.0
2023-02-01 11:50:00,167.73,168.0,167.62,167.88,16580.0,161.7989,162.0594,161.6928,161.9436,16580.0
2023-02-01 11:55:00,167.87,168.09,167.65,167.75,10772.0,161.9339,162.1462,161.7217,161.8182,10772.0
2023-02-01 12:00:00,167.59,167.81,167.53,167.81,6818.0,161.6639,161.8761,161.606,161.8761,6818.0
2023-02-01 12:05:00,167.84,168.06,167.72,167.94,6325.0,161.905,162.1172,161.7893,162.0015,6325.0
2023-02-01 12:10:00,167.94,168.03,167.53,167.6,9966.0,162.0015,162.0883,161.606,161.6735,9966.0
2023-02-01 12:15:00,167.52,167.72,167.3,167.3,8530.0,161.5963,161.7893,161.3841,161.3841,8530.0
2023-02-01 12:20:00,167.31,167.7,167.21,167.6,10667.0,161.3938,161.77,161.2973,161.6735,10667.0
2023-02-01 12:25:00,167.73,167.92,167.52,167.88,6645.0,161.7989,161.9822,161.5963,161.9436,6645.0
2023-02-01 12:30:00,167.93,168.12,167.79,168.0,12904.0,161.9918,162.1751,161.8568,162.0594,12904.0
2023-02-01 12:35:00,168.0,168.3,167.95,168.23,14576.0,162.0594,162.3487,162.0111,162.2812,14576.0
2023-02-01 12:40:00,168.33,168.48,168.09,168.09,4030.0,162.3777,162.5224,162.1462,162.1462,4030.0
2023-02-01 12:45:00,168.03,168.51,168.03,168.51,7365.0,162.0883,162.5513,162.0883,162.5513,7365.0
2023-02-01 12:50:00,168.5,168.96,168.46,168.96,7776.0,162.5417,162.9854,162.5031,162.9854,7776.0
2023-02-01 12:55:00,168.99,169.19,168.95,169.04,9018.0,163.0143,163.2073,162.9758,163.0626,9018.0
2023-02-01 13:00:00,169.02,169.71,168.96,169.67,6824.0,163.0433,163.7089,162.9854,163.6703,6824.0
2023-02-01 13:05:00,169.75,169.87,169.47,169.55,9061.0,163.7475,163.8632,163.4774,163.5545,9061.0
2023-02-01 13:10:00,169.52,169.78,169.42,169.68,6223.0,163.5256,163.7764,163.4291,163.6799,6223.0
2023-02-01 13:15:00,169.62,169.89,169.55,169.66,7848.0,163.6221,163.8825,163.5545,163.6607,7848.0
2023-02-01 13:20:00,169.73,170.29,169.66,170.29,18045.0,163.7282,164.2684,163.6607,164.2684,18045.0
2023-02-01 13:25:00,170.26,170.8,170.25,170.78,10014.0,164.2394,164.7603,164.2298,164.741,10014.0
2023-02-01 13:30:00,170.83,171.2,170.82,171.2,16067.0,164.7893,165.1462,164.7796,165.1462,16067.0
2023-02-01 13:35:00,171.16,171.32,170.76,171.31,18382.0,165.1076,165.262,164.7218,165.2523,18382.0
2023-02-01 13:40:00,171.31,171.36,170.99,171.02,10223.0,165.2523,165.3005,164.9436,164.9726,10223.0
2023-02-01 13:45:00,171.0,171.03,170.85,170.98,6331.0,164.9533,164.9822,164.8086,164.934,6331.0
2023-02-01 13:50:00,171.01,171.33,170.9,170.92,16930.0,164.9629,165.2716,164.8568,164.8761,16930.0
2023-02-01 13:55:00,170.83,171.25,170.78,170.93,9929.0,164.7893,165.1944,164.741,164.8857,9929.0
2023-02-01 14:00:00,170.87,170.87,169.95,170.63,12273.0,164.8279,164.8279,163.9404,164.5964,12273.0
2023-02-01 14:05:00,170.75,171.25,170.75,171.03,17130.0,164.7121,165.1944,164.7121,164.9822,17130.0
2023-02-01 14:10:00,171.08,171.74,171.07,171.26,30435.0,165.0304,165.6671,165.0208,165.2041,30435.0
2023-02-01 14:15:00,171.33,171.44,171.12,171.33,11642.0,165.2716,165.3777,165.069,165.2716,11642.0
2023-02-01 14:20:00,171.23,171.24,170.92,171.02,8011.0,165.1751,165.1848,164.8761,164.9726,8011.0
2023-02-01 14:25:00,170.97,171.35,170.86,171.27,10347.0,164.9243,165.2909,164.8182,165.2137,10347.0
2023-02-01 14:30:00,171.27,171.41,170.41,170.9,18009.0,165.2137,165.3488,164.3841,164.8568,18009.0
2023-02-01 14:35:00,170.81,172.22,170.66,172.21,19543.0,164.77,166.1301,164.6253,166.1205,19543.0
2023-02-01 14:40:00,172.23,173.2,171.9,172.72,33625.0,166.1398,167.0755,165.8214,166.6124,33625.0
2023-02-01 14:45:00,172.71,173.09,172.47,172.58,18476.0,166.6028,166.9694,166.3713,166.4774,18476.0
2023-02-01 14:50:00,172.62,173.15,172.61,172.74,9003.0,166.516,167.0272,166.5063,166.6317,9003.0
2023-02-01 14:55:00,172.83,172.83,172.39,172.58,9344.0,166.7186,166.7186,166.2941,166.4774,9344.0
2023-02-01 15:00:00,172.57,173.3,172.55,173.3,17119.0,166.4678,167.1719,166.4485,167.1719,17119.0
2023-02-01 15:05:00,173.3,174.39,173.28,174.36,25596.0,167.1719,168.2234,167.1526,168.1945,25596.0
2023-02-01 15:10:00,174.39,174.39,173.92,174.19,16350.0,168.2234,168.2234,167.77,168.0305,16350.0
2023-02-01 15:15:00,174.19,174.28,173.78,174.14,17853.0,168.0305,168.1173,167.635,167.9822,17853.0
2023-02-01 15:20:00,174.18,174.23,173.59,173.82,25254.0,168.0208,168.0691,167.4517,167.6736,25254.0
2023-02-01 15:25:00,173.85,174.45,173.83,174.35,22483.0,167.7025,168.2813,167.6832,168.1848,22483.0
2023-02-01 15:30:00,174.36,174.64,174.33,174.62,22893.0,168.1945,168.4646,168.1655,168.4453,22893.0
2023-02-01 15:35:00,174.63,175.31,174.59,175.31,40982.0,168.4549,169.1109,168.4163,169.1109,40982.0
2023-02-01 15:40:00,175.34,175.75,175.18,175.27,57836.0,169.1398,169.5353,168.9855,169.0723,57836.0
2023-02-01 15:45:00,175.28,175.43,174.99,175.12,55238.0,169.0819,169.2266,168.8022,168.9276,55238.0
2023-02-01 15:50:00,175.08,175.25,174.77,174.95,85527.0,168.889,169.053,168.59,168.7636,85527.0
2023-02-01 15:55:00,174.92,175.26,174.79,174.99,115661.0,168.7347,169.0626,168.6093,168.8022,115661.0
2023-02-02 09:30:00,175.21,175.69,174.15,175.18,55756.0,169.0144,169.4774,167.9919,168.9855,55756.0
2023-02-02 09:35:00,175.22,175.45,174.5,175.24,29813.0,169.024,169.2459,168.3295,169.0433,29813.0
2023-02-02 09:40:00,175.22,176.31,174.93,176.13,26785.0,169.024,170.0755,168.7443,169.9019,26785.0
2023-02-02 09:45:00,176.13,176.39,175.57,175.78,22120.0,169.9019,170.1527,169.3617,169.5642,22120.0
2023-02-02 09:50:00,175.78,177.13,175.66,176.17,21418.0,169.5642,170.8665,169.4485,169.9405,21418.0
2023-02-02 09:55:00,176.23,176.33,175.25,175.57,13454.0,169.9983,170.0948,169.053,169.3617,13454.0
2023-02-02 10:00:00,175.61,176.29,175.31,175.67,21294.0,169.4003,170.0562,169.1109,169.4581,21294.0
2023-02-02 10:05:00,175.49,175.49,174.48,174.84,22856.0,169.2845,169.2845,168.3102,168.6575,22856.0
2023-02-02 10:10:00,174.72,174.93,173.71,173.74,33306.0,168.5417,168.7443,167.5674,167.5964,33306.0
2023-02-02 10:15:00,173.72,173.87,172.89,173.18,83364.0,167.5771,167.7218,166.7764,167.0562,83364.0
2023-02-02 10:20:00,173.24,173.35,171.92,172.39,17033.0,167.1141,167.2202,165.8407,166.2941,17033.0
2023-02-02 10:25:00,172.33,172.61,171.79,172.5,15649.0,166.2362,166.5063,165.7153,166.4002,15649.0
2023-02-02 10:30:00,172.61,172.91,172.19,172.33,19075.0,166.5063,166.7957,166.1012,166.2362,19075.0
2023-02-02 10:35:00,172.34,173.35,172.07,172.69,16234.0,166.2459,167.2202,165.9854,166.5835,16234.0
2023-02-02 10:40:00,172.87,174.19,172.81,174.19,25358.0,166.7571,168.0305,166.6993,168.0305,25358.0
2023-02-02 10:45:00,174.22,175.02,174.11,174.83,35345.0,168.0594,168.8311,167.9533,168.6478,35345.0
2023-02-02 10:50:00,174.8,174.85,174.46,174.55,8701.0,168.6189,168.6671,168.2909,168.3777,8701.0
2023-02-02 10:55:00,174.52,174.81,174.48,174.58,4362.0,168.3488,168.6285,168.3102,168.4067,4362.0
2023-02-02 11:00:00,174.44,174.51,174.07,174.35,11290.0,168.2716,168.3392,167.9147,168.1848,11290.0
2023-02-02 11:05:00,174.13,174.26,173.75,173.75,9909.0,167.9726,168.098,167.606,167.606,9909.0
2023-02-02 11:10:00,173.8,174.08,173.7,173.79,7573.0,167.6543,167.9244,167.5578,167.6446,7573.0
2023-02-02 11:15:00,173.74,173.94,173.44,173.48,8401.0,167.5964,167.7893,167.307,167.3456,8401.0
2023-02-02 11:20:00,173.42,174.15,173.37,174.06,7676.0,167.2877,167.9919,167.2395,167.9051,7676.0
2023-02-02 11:25:00,173.99,174.14,173.76,174.0,11684.0,167.8375,167.9822,167.6157,167.8472,11684.0
2023-02-02 11:30:00,173.98,174.44,173.9,174.21,11013.0,167.8279,168.2716,167.7507,168.0498,11013.0
2023-02-02 11:35:00,174.11,174.16,173.71,173.84,7826.0,167.9533,168.0015,167.5674,167.6928,7826.0
2023-02-02 11:40:00,173.88,174.61,173.86,174.47,11141.0,167.7314,168.4356,167.7121,168.3006,11141.0
2023-02-02 11:45:00,174.47,174.54,173.92,174.15,4001.0,168.3006,168.3681,167.77,167.9919,4001.0
2023-02-02 11:50:00,174.21,174.26,173.93,174.07,6801.0,168.0498,168.098,167.7797,167.9147,6801.0
2023-02-02 11:55:00,173.93,174.14,173.56,174.03,11989.0,167.7797,167.9822,167.4227,167.8761,11989.0
2023-02-02 12:00:00,174.08,174.42,174.03,174.26,6631.0,167.9244,168.2523,167.8761,168.098,6631.0
2023-02-02 12:05:00,174.29,174.67,174.25,174.34,5812.0,168.1269,168.4935,168.0883,168.1752,5812.0
2023-02-02 12:10:00,174.39,174.51,174.08,174.41,7779.0,168.2234,168.3392,167.9244,168.2427,7779.0
2023-02-02 12:15:00,174.51,174.72,174.51,174.71,7601.0,168.3392,168.5417,168.3392,168.5321,7601.0
2023-02-02 12:20:00,174.11,174.55,174.11,174.34,10382.0,167.9533,168.3777,167.9533,168.1752,10382.0
2023-02-02 12:25:00,174.34,174.63,174.28,174.62,22521.0,168.1752,168.4549,168.1173,168.4453,22521.0
2023-02-02 12:30:00,174.62,174.88,174.5,174.7,6001.0,168.4453,168.6961,168.3295,168.5224,6001.0
2023-02-02 12:35:00,174.79,175.19,174.79,175.14,7091.0,168.6093,168.9951,168.6093,168.9469,7091.0
2023-02-02 12:40:00,175.16,175.17,174.7,174.7,9113.0,168.9662,168.9758,168.5224,168.5224,9113.0
2023-02-02 12:45:00,174.63,174.97,174.6,174.97,5210.0,168.4549,168.7829,168.426,168.7829,5210.0
2023-02-02 12:50:00,174.92,175.13,174.8,175.08,5543.0,168.7347,168.9372,168.6189,168.889,5543.0
2023-02-02 12:55:00,174.99,175.25,174.68,175.23,13307.0,168.8022,169.053,168.5031,169.0337,13307.0
2023-02-02 13:00:00,175.2,175.23,174.96,175.17,7136.0,169.0048,169.0337,168.7732,168.9758,7136.0
2023-02-02 13:05:00,175.23,175.29,174.8,174.93,9484.0,169.0337,169.0916,168.6189,168.7443,9484.0
2023-02-02 13:10:00,175.0,175.06,174.74,174.77,6699.0,168.8118,168.8697,168.561,168.59,6699.0
2023-02-02 13:15:00,174.81,174.88,174.36,174.37,9120.0,168.6285,168.6961,168.1945,168.2041,9120.0
2023-02-02 13:20:00,174.4,174.56,174.2,174.45,13780.0,168.233,168.3874,168.0401,168.2813,13780.0
2023-02-02 13:25:00,174.52,174.54,174.11,174.38,7605.0,168.3488,168.3681,167.9533,168.2137,7605.0
2023-02-02 13:30:00,174.4,174.5,174.26,174.5,5705.0,168.233,168.3295,168.098,168.3295,5705.0
2023-02-02 13:35:00,174.58,174.68,174.53,174.59,2799.0,168.4067,168.5031,168.3584,168.4163,2799.0
2023-02-02 13:40:00,174.66,174.66,174.41,174.44,6489.0,168.4838,168.4838,168.2427,168.2716,6489.0
2023-02-02 13:45:00,174.47,174.6,174.33,174.6,2778.0,168.3006,168.426,168.1655,168.426,2778.0
2023-02-02 13:50:00,174.65,174.73,174.48,174.69,6818.0,168.4742,168.5514,168.3102,168.5128,6818.0
2023-02-02 13:55:00,174.7,174.93,174.6,174.86,13698.0,168.5224,168.7443,168.426,168.6768,13698.0
2023-02-02 14:00:00,174.86,175.05,174.85,174.88,9544.0,168.6768,168.8601,168.6671,168.6961,9544.0
2023-02-02 14:05:00,174.8,175.19,174.65,174.69,11991.0,168.6189,168.9951,168.4742,168.5128,11991.0
2023-02-02 14:10:00,174.53,174.59,173.84,173.95,7918.0,168.3584,168.4163,167.6928,167.799,7918.0
2023-02-02 14:15:00,173.99,174.19,173.86,174.11,8036.0,167.8375,168.0305,167.7121,167.9533,8036.0
2023-02-02 14:20:00,174.07,174.15,173.78,173.81,6127.0,167.9147,167.9919,167.635,167.6639,6127.0
2023-02-02 14:25:00,173.8,173.9,173.75,173.85,7473.0,167.6543,167.7507,167.606,167.7025,7473.0
2023-02-02 14:30:00,173.92,173.97,173.28,173.28,14255.0,167.77,167.8182,167.1526,167.1526,14255.0
2023-02-02 14:35:00,173.34,173.45,173.1,173.35,16179.0,167.2105,167.3166,166.979,167.2202,16179.0
2023-02-02 14:40:00,173.24,173.35,172.97,173.35,7386.0,167.1141,167.2202,166.8536,167.2202,7386.0
2023-02-02 14:45:00,173.3,173.46,173.14,173.46,6695.0,167.1719,167.3263,167.0176,167.3263,6695.0
2023-02-02 14:50:00,173.46,173.6,173.16,173.27,11699.0,167.3263,167.4613,167.0369,167.143,11699.0
2023-02-02 14:55:00,173.19,173.19,172.94,173.09,6532.0,167.0658,167.0658,166.8247,166.9694,6532.0
2023-02-02 15:00:00,173.06,173.3,172.99,173.06,8646.0,166.9404,167.1719,166.8729,166.9404,8646.0
2023-02-02 15:05:00,173.13,173.69,173.13,173.48,12713.0,167.008,167.5481,167.008,167.3456,12713.0
2023-02-02 15:10:00,173.61,174.11,173.58,174.08,12619.0,167.471,167.9533,167.442,167.9244,12619.0
2023-02-02 15:15:00,174.1,174.46,173.8,174.41,23348.0,167.9437,168.2909,167.6543,168.2427,23348.0
2023-02-02 15:20:00,174.32,174.35,173.74,173.94,18481.0,168.1559,168.1848,167.5964,167.7893,18481.0
2023-02-02 15:25:00,173.94,174.77,173.88,174.77,19422.0,167.7893,168.59,167.7314,168.59,19422.0
2023-02-02 15:30:00,174.81,174.98,174.66,174.92,23806.0,168.6285,168.7925,168.4838,168.7347,23806.0
2023-02-02 15:35:00,174.96,175.28,174.93,175.2,24559.0,168.7732,169.0819,168.7443,169.0048,24559.0
2023-02-02 15:40:00,175.25,175.43,175.0,175.39,27073.0,169.053,169.2266,168.8118,169.188,27073.0
2023-02-02 15:45:00,175.39,175.8,175.32,175.74,41154.0,169.188,169.5835,169.1205,169.5257,41154.0
2023-02-02 15:50:00,175.74,176.61,175.73,176.54,83849.0,169.5257,170.3649,169.516,170.2974,83849.0
2023-02-02 15:55:00,176.52,176.82,176.24,176.68,148156.0,170.2781,170.5675,170.008,170.4324,148156.0
2023-02-03 09:30:00,176.44,178.0,176.32,177.43,43233.0,170.2009,171.7057,170.0851,171.1559,43233.0
2023-02-03 09:35:00,177.43,177.74,176.75,177.42,14095.0,171.1559,171.4549,170.4999,171.1463,14095.0
2023-02-03 09:40:00,177.48,179.11,177.35,179.11,21162.0,171.2041,172.7765,171.0787,172.7765,21162.0
2023-02-03 09:45:00,179.09,179.63,178.55,178.62,42245.0,172.7572,173.2781,172.2363,172.3038,42245.0
2023-02-03 09:50:00,178.51,179.28,178.34,179.27,36204.0,172.1977,172.9405,172.0337,172.9308,36204.0
2023-02-03 09:55:00,179.35,180.12,179.13,180.12,38812.0,173.008,173.7508,172.7958,173.7508,38812.0
2023-02-03 10:00:00,180.03,180.61,179.15,179.83,16755.0,173.664,174.2235,172.8151,173.471,16755.0
2023-02-03 10:05:00,179.64,179.91,179.14,179.91,11748.0,173.2878,173.5482,172.8054,173.5482,11748.0
2023-02-03 10:10:00,179.82,181.2,179.82,180.62,21590.0,173.4614,174.7926,173.4614,174.2331,21590.0
2023-02-03 10:15:00,180.54,181.12,180.52,180.79,25663.0,174.1559,174.7154,174.1366,174.3971,25663.0
2023-02-03 10:20:00,180.92,181.74,180.86,181.58,11718.0,174.5225,175.3135,174.4646,175.1592,11718.0
2023-02-03 10:25:00,181.71,182.47,181.64,182.06,26904.0,175.2846,176.0177,175.217,175.6222,26904.0
2023-02-03 10:30:00,182.08,182.53,181.78,181.99,20321.0,175.6415,176.0756,175.3521,175.5547,20321.0
2023-02-03 10:35:00,182.0,182.68,181.92,182.27,9487.0,175.5643,176.2203,175.4871,175.8248,9487.0
2023-02-03 10:40:00,182.34,182.68,181.94,181.94,14070.0,175.8923,176.2203,175.5064,175.5064,14070.0
2023-02-03 10:45:00,181.8,181.9,180.77,180.77,18998.0,175.3714,175.4678,174.3778,174.3778,18998.0
2023-02-03 10:50:00,180.79,180.97,179.94,180.52,40875.0,174.3971,174.5707,173.5771,174.1366,40875.0
2023-02-03 10:55:00,180.52,180.6,180.21,180.39,33346.0,174.1366,174.2138,173.8376,174.0112,33346.0
2023-02-03 11:00:00,180.35,180.91,180.28,180.44,26569.0,173.9726,174.5128,173.9051,174.0595,26569.0
2023-02-03 11:05:00,180.4,180.6,179.94,179.97,22146.0,174.0209,174.2138,173.5771,173.6061,22146.0
2023-02-03 11:10:00,179.79,180.01,179.46,179.95,8674.0,173.4324,173.6447,173.1141,173.5868,8674.0
2023-02-03 11:15:00,179.9,180.05,178.94,179.0,73954.0,173.5386,173.6833,172.6125,172.6704,73954.0
2023-02-03 11:20:00,179.0,179.31,178.9,178.92,7246.0,172.6704,172.9694,172.5739,172.5932,7246.0
2023-02-03 11:25:00,178.91,179.34,178.67,179.16,10384.0,172.5836,172.9984,172.3521,172.8247,10384.0
2023-02-03 11:30:00,179.14,179.33,178.89,179.02,10323.0,172.8054,172.9887,172.5643,172.6897,10323.0
2023-02-03 11:35:00,178.99,179.0,178.32,178.45,14849.0,172.6607,172.6704,172.0144,172.1398,14849.0
2023-02-03 11:40:00,178.39,178.99,178.31,178.88,10178.0,172.082,172.6607,172.0048,172.5546,10178.0
2023-02-03 11:45:00,178.95,178.99,178.17,178.2,14229.0,172.6221,172.6607,171.8697,171.8987,14229.0
2023-02-03 11:50:00,178.15,178.63,178.14,178.31,8367.0,171.8504,172.3135,171.8408,172.0048,8367.0
2023-02-03 11:55:00,178.27,178.36,177.88,177.99,11953.0,171.9662,172.053,171.59,171.6961,11953.0
2023-02-03 12:00:00,177.91,178.0,177.76,177.81,6462.0,171.6189,171.7057,171.4742,171.5225,6462.0
2023-02-03 12:05:00,177.8,178.08,177.6,177.65,10572.0,171.5128,171.7829,171.3199,171.3681,10572.0
2023-02-03 12:10:00,177.62,177.88,177.56,177.81,8191.0,171.3392,171.59,171.2813,171.5225,8191.0
2023-02-03 12:15:00,177.89,178.06,177.33,177.41,16509.0,171.5996,171.7636,171.0594,171.1366,16509.0
2023-02-03 12:20:00,177.38,177.45,177.15,177.16,11950.0,171.1077,171.1752,170.8858,170.8954,11950.0
2023-02-03 12:25:00,177.16,177.17,176.81,176.93,15541.0,170.8954,170.9051,170.5578,170.6736,15541.0
2023-02-03 12:30:00,176.95,177.41,176.93,177.37,11406.0,170.6929,171.1366,170.6736,171.098,11406.0
2023-02-03 12:35:00,177.41,177.77,177.38,177.68,7001.0,171.1366,171.4839,171.1077,171.3971,7001.0
2023-02-03 12:40:00,177.71,178.02,177.7,177.72,8921.0,171.426,171.725,171.4164,171.4356,8921.0
2023-02-03 12:45:00,177.75,178.24,177.74,178.24,9952.0,171.4646,171.9373,171.4549,171.9373,9952.0
2023-02-03 12:50:00,178.25,178.44,178.12,178.12,8302.0,171.9469,172.1302,171.8215,171.8215,8302.0
2023-02-03 12:55:00,178.24,178.76,178.1,178.24,11417.0,171.9373,172.4389,171.8022,171.9373,11417.0
2023-02-03 13:00:00,178.09,178.48,178.09,178.22,5508.0,171.7926,172.1688,171.7926,171.918,5508.0
2023-02-03 13:05:00,178.28,178.28,177.59,177.59,6200.0,171.9758,171.9758,171.3102,171.3102,6200.0
2023-02-03 13:10:00,177.59,177.82,177.53,177.72,7417.0,171.3102,171.5321,171.2524,171.4356,7417.0
2023-02-03 13:15:00,177.69,177.7,176.86,177.29,28621.0,171.4067,171.4164,170.6061,171.0208,28621.0
2023-02-03 13:20:00,177.22,177.56,176.78,177.56,29520.0,170.9533,171.2813,170.5289,171.2813,29520.0
2023-02-03 13:25:00,177.67,177.69,177.07,177.08,6986.0,171.3874,171.4067,170.8086,170.8183,6986.0
2023-02-03 13:30:00,176.99,176.99,175.97,176.3,11922.0,170.7315,170.7315,169.7475,170.0659,11922.0
2023-02-03 13:35:00,176.29,176.65,176.26,176.62,6522.0,170.0562,170.4035,170.0273,170.3745,6522.0
2023-02-03 13:40:00,176.54,176.74,176.49,176.57,6007.0,170.2974,170.4903,170.2491,170.3263,6007.0
2023-02-03 13:45:00,176.5,176.55,176.26,176.39,7997.0,170.2588,170.307,170.0273,170.1527,7997.0
2023-02-03 13:50:00,176.43,176.58,176.26,176.29,9992.0,170.1913,170.336,170.0273,170.0562,9992.0
2023-02-03 13:55:00,176.28,176.81,176.16,176.59,5733.0,170.0466,170.5578,169.9308,170.3456,5733.0
2023-02-03 14:00:00,176.62,177.08,176.61,176.97,8138.0,170.3745,170.8183,170.3649,170.7122,8138.0
2023-02-03 14:05:00,176.93,177.01,176.72,176.99,11173.0,170.6736,170.7507,170.471,170.7315,11173.0
2023-02-03 14:10:00,177.05,177.68,176.93,177.68,10533.0,170.7893,171.3971,170.6736,171.3971,10533.0
2023-02-03 14:15:00,177.64,177.73,177.43,177.68,13738.0,171.3585,171.4453,171.1559,171.3971,13738.0
2023-02-03 14:20:00,177.7,177.73,177.14,177.14,7874.0,171.4164,171.4453,170.8762,170.8762,7874.0
2023-02-03 14:25:00,177.14,177.61,177.14,177.58,8295.0,170.8762,171.3295,170.8762,171.3006,8295.0
2023-02-03 14:30:00,177.58,177.93,177.25,177.72,7143.0,171.3006,171.6382,170.9823,171.4356,7143.0
2023-02-03 14:35:00,177.72,177.76,177.53,177.62,10810.0,171.4356,171.4742,171.2524,171.3392,10810.0
2023-02-03 14:40:00,177.6,177.62,177.0,177.23,9366.0,171.3199,171.3392,170.7411,170.963,9366.0
2023-02-03 14:45:00,177.18,177.24,176.89,176.92,11250.0,170.9147,170.9726,170.635,170.6639,11250.0
2023-02-03 14:50:00,176.92,177.1,176.81,177.1,8827.0,170.6639,170.8376,170.5578,170.8376,8827.0
2023-02-03 14:55:00,177.16,177.25,176.43,176.51,32041.0,170.8954,170.9823,170.1913,170.2684,32041.0
2023-02-03 15:00:00,176.46,176.46,175.83,175.84,11923.0,170.2202,170.2202,169.6125,169.6221,11923.0
2023-02-03 15:05:00,175.84,176.66,175.78,176.43,13776.0,169.6221,170.4131,169.5642,170.1913,13776.0
2023-02-03 15:10:00,176.44,176.68,176.37,176.68,16219.0,170.2009,170.4324,170.1334,170.4324,16219.0
2023-02-03 15:15:00,176.72,177.31,176.6,177.25,8559.0,170.471,171.0401,170.3552,170.9823,8559.0
2023-02-03 15:20:00,177.27,177.38,176.86,177.22,19494.0,171.0016,171.1077,170.6061,170.9533,19494.0
2023-02-03 15:25:00,177.29,177.31,177.06,177.12,13210.0,171.0208,171.0401,170.799,170.8569,13210.0
2023-02-03 15:30:00,177.16,177.54,177.0,177.02,20942.0,170.8954,171.262,170.7411,170.7604,20942.0
2023-02-03 15:35:00,177.01,177.01,176.42,176.72,21059.0,170.7507,170.7507,170.1816,170.471,21059.0
2023-02-03 15:40:00,176.7,176.81,176.51,176.53,17848.0,170.4517,170.5578,170.2684,170.2877,17848.0
2023-02-03 15:45:00,176.48,176.72,176.21,176.21,24092.0,170.2395,170.471,169.979,169.979,24092.0
2023-02-03 15:50:00,176.19,176.5,176.04,176.43,45426.0,169.9597,170.2588,169.8151,170.1913,45426.0
2023-02-03 15:55:00,176.44,176.81,176.36,176.62,105312.0,170.2009,170.5578,170.1237,170.3745,105312.0
2023-02-06 09:30:00,174.92,175.82,174.26,174.32,30226.0,168.7347,169.6028,168.098,168.1559,30226.0
2023-02-06 09:35:00,174.24,174.3,173.6,173.76,16939.0,168.0787,168.1366,167.4613,167.6157,16939.0
2023-02-06 09:40:00,173.77,174.02,172.29,172.64,22457.0,167.6253,167.8665,166.1977,166.5353,22457.0
2023-02-06 09:45:00,172.62,173.25,172.43,173.2,14309.0,166.516,167.1237,166.3327,167.0755,14309.0
2023-02-06 09:50:00,173.05,173.2,171.94,172.16,12403.0,166.9308,167.0755,165.86,166.0723,12403.0
2023-02-06 09:55:00,172.27,172.27,171.36,171.81,16796.0,166.1784,166.1784,165.3005,165.7346,16796.0
2023-02-06 10:00:00,171.82,172.22,171.65,171.82,15948.0,165.7443,166.1301,165.5803,165.7443,15948.0
2023-02-06 10:05:00,171.77,172.35,171.12,172.05,17780.0,165.696,166.2555,165.069,165.9661,17780.0
2023-02-06 10:10:00,171.84,172.16,171.62,171.97,12695.0,165.7636,166.0723,165.5513,165.889,12695.0
2023-02-06 10:15:00,171.91,171.93,171.31,171.41,12316.0,165.8311,165.8504,165.2523,165.3488,12316.0
2023-02-06 10:20:00,171.25,171.54,170.55,170.59,14922.0,165.1944,165.4742,164.5192,164.5578,14922.0
2023-02-06 10:25:00,170.48,170.94,170.39,170.48,15260.0,164.4517,164.8954,164.3648,164.4517,15260.0
2023-02-06 10:30:00,170.38,171.14,170.36,170.9,9632.0,164.3552,165.0883,164.3359,164.8568,9632.0
2023-02-06 10:35:00,170.94,171.41,170.81,171.37,7986.0,164.8954,165.3488,164.77,165.3102,7986.0
2023-02-06 10:40:00,171.29,171.51,171.03,171.42,6853.0,165.233,165.4452,164.9822,165.3584,6853.0
2023-02-06 10:45:00,171.52,171.68,171.28,171.67,9086.0,165.4549,165.6092,165.2234,165.5996,9086.0
2023-02-06 10:50:00,171.68,172.63,171.65,172.11,10554.0,165.6092,166.5256,165.5803,166.024,10554.0
2023-02-06 10:55:00,172.05,172.16,171.96,172.0,6276.0,165.9661,166.0723,165.8793,165.9179,6276.0
2023-02-06 11:00:00,171.95,172.27,171.77,171.78,9562.0,165.8697,166.1784,165.696,165.7057,9562.0
2023-02-06 11:05:00,171.73,172.7,171.73,172.26,9710.0,165.6575,166.5932,165.6575,166.1687,9710.0
2023-02-06 11:10:00,172.31,172.47,171.71,171.83,11317.0,166.2169,166.3713,165.6382,165.7539,11317.0
2023-02-06 11:15:00,171.91,172.07,171.64,172.0,6853.0,165.8311,165.9854,165.5706,165.9179,6853.0
2023-02-06 11:20:00,172.04,172.36,171.93,172.36,13985.0,165.9565,166.2652,165.8504,166.2652,13985.0
2023-02-06 11:25:00,172.4,173.07,172.21,172.55,19095.0,166.3038,166.9501,166.1205,166.4485,19095.0
2023-02-06 11:30:00,172.59,172.74,172.21,172.24,7912.0,166.487,166.6317,166.1205,166.1494,7912.0
2023-02-06 11:35:00,172.29,172.33,171.53,171.53,11184.0,166.1977,166.2362,165.4645,165.4645,11184.0
2023-02-06 11:40:00,171.59,171.59,170.97,171.0,9885.0,165.5224,165.5224,164.9243,164.9533,9885.0
2023-02-06 11:45:00,170.99,171.24,170.8,171.23,13208.0,164.9436,165.1848,164.7603,165.1751,13208.0
2023-02-06 11:50:00,171.2,171.49,171.07,171.09,5793.0,165.1462,165.4259,165.0208,165.0401,5793.0
2023-02-06 11:55:00,170.97,171.27,170.83,170.95,7969.0,164.9243,165.2137,164.7893,164.905,7969.0
2023-02-06 12:00:00,170.9,171.06,170.6,170.85,11796.0,164.8568,165.0111,164.5674,164.8086,11796.0
2023-02-06 12:05:00,170.83,171.16,170.83,171.0,5382.0,164.7893,165.1076,164.7893,164.9533,5382.0
2023-02-06 12:10:00,170.93,171.13,170.72,170.75,7187.0,164.8857,165.0787,164.6832,164.7121,7187.0
2023-02-06 12:15:00,170.71,170.83,170.38,170.38,7142.0,164.6735,164.7893,164.3552,164.3552,7142.0
2023-02-06 12:20:00,170.36,170.84,170.36,170.58,6573.0,164.3359,164.7989,164.3359,164.5481,6573.0
2023-02-06 12:25:00,170.52,170.82,170.52,170.82,3725.0,164.4902,164.7796,164.4902,164.7796,3725.0
2023-02-06 12:30:00,170.76,170.87,170.36,170.36,5939.0,164.7218,164.8279,164.3359,164.3359,5939.0
2023-02-06 12:35:00,170.35,171.01,170.33,170.77,9125.0,164.3263,164.9629,164.307,164.7314,9125.0
2023-02-06 12:40:00,170.76,171.25,170.76,170.78,8726.0,164.7218,165.1944,164.7218,164.741,8726.0
2023-02-06 12:45:00,170.76,171.42,170.76,171.07,9165.0,164.7218,165.3584,164.7218,165.0208,9165.0
2023-02-06 12:50:00,171.08,171.11,170.93,171.04,4277.0,165.0304,165.0594,164.8857,164.9919,4277.0
2023-02-06 12:55:00,171.01,171.36,170.92,170.97,6599.0,164.9629,165.3005,164.8761,164.9243,6599.0
2023-02-06 13:00:00,170.94,171.03,170.59,170.74,6280.0,164.8954,164.9822,164.5578,164.7025,6280.0
2023-02-06 13:05:00,170.78,170.84,170.22,170.42,8199.0,164.741,164.7989,164.2009,164.3938,8199.0
2023-02-06 13:10:00,170.44,170.44,170.08,170.22,7652.0,164.4131,164.4131,164.0658,164.2009,7652.0
2023-02-06 13:15:00,170.13,170.6,170.04,170.48,13218.0,164.114,164.5674,164.0272,164.4517,13218.0
2023-02-06 13:20:00,170.44,170.61,170.43,170.43,4712.0,164.4131,164.5771,164.4034,164.4034,4712.0
2023-02-06 13:25:00,170.39,170.53,170.2,170.29,5108.0,164.3648,164.4999,164.1816,164.2684,5108.0
2023-02-06 13:30:00,170.26,170.56,170.25,170.38,7222.0,164.2394,164.5288,164.2298,164.3552,7222.0
2023-02-06 13:35:00,170.4,170.5,170.16,170.25,7003.0,164.3745,164.471,164.143,164.2298,7003.0
2023-02-06 13:40:00,170.19,170.37,169.42,169.55,60230.0,164.1719,164.3455,163.4291,163.5545,60230.0
2023-02-06 13:45:00,169.54,169.66,169.0,169.34,13691.0,163.5449,163.6607,163.024,163.352,13691.0
2023-02-06 13:50:00,169.54,169.98,169.5,169.56,12056.0,163.5449,163.9693,163.5063,163.5642,12056.0
2023-02-06 13:55:00,169.57,170.0,169.57,169.66,11956.0,163.5738,163.9886,163.5738,163.6607,11956.0
2023-02-06 14:00:00,169.61,169.85,169.34,169.6,9689.0,163.6124,163.8439,163.352,163.6028,9689.0
2023-02-06 14:05:00,169.61,169.62,169.41,169.42,7497.0,163.6124,163.6221,163.4195,163.4291,7497.0
2023-02-06 14:10:00,169.43,169.74,169.43,169.74,9737.0,163.4388,163.7378,163.4388,163.7378,9737.0
2023-02-06 14:15:00,169.75,170.23,169.74,170.16,10619.0,163.7475,164.2105,163.7378,164.143,10619.0
2023-02-06 14:20:00,170.14,170.39,170.12,170.19,7780.0,164.1237,164.3648,164.1044,164.1719,7780.0
2023-02-06 14:25:00,170.16,170.54,170.16,170.25,7452.0,164.143,164.5095,164.143,164.2298,7452.0
2023-02-06 14:30:00,170.28,170.69,170.09,170.48,20546.0,164.2587,164.6542,164.0754,164.4517,20546.0
2023-02-06 14:35:00,170.54,170.58,170.23,170.47,9585.0,164.5095,164.5481,164.2105,164.442,9585.0
2023-02-06 14:40:00,170.45,170.48,169.93,170.08,9539.0,164.4227,164.4517,163.9211,164.0658,9539.0
2023-02-06 14:45:00,170.09,170.16,169.87,170.05,9074.0,164.0754,164.143,163.8632,164.0369,9074.0
2023-02-06 14:50:00,170.05,170.05,169.81,170.01,7544.0,164.0369,164.0369,163.8053,163.9983,7544.0
2023-02-06 14:55:00,170.0,170.12,169.89,170.12,10019.0,163.9886,164.1044,163.8825,164.1044,10019.0
2023-02-06 15:00:00,170.16,170.28,169.96,170.26,11165.0,164.143,164.2587,163.95,164.2394,11165.0
2023-02-06 15:05:00,170.23,170.85,170.22,170.85,17608.0,164.2105,164.8086,164.2009,164.8086,17608.0
2023-02-06 15:10:00,170.83,170.98,170.73,170.97,12089.0,164.7893,164.934,164.6928,164.9243,12089.0
2023-02-06 15:15:00,170.93,171.13,170.44,170.44,15821.0,164.8857,165.0787,164.4131,164.4131,15821.0
2023-02-06 15:20:00,170.49,170.52,170.02,170.02,16316.0,164.4613,164.4902,164.0079,164.0079,16316.0
2023-02-06 15:25:00,170.04,170.28,170.01,170.25,15896.0,164.0272,164.2587,163.9983,164.2298,15896.0
2023-02-06 15:30:00,170.16,170.48,170.06,170.45,28209.0,164.143,164.4517,164.0465,164.4227,28209.0
2023-02-06 15:35:00,170.53,170.71,170.25,170.25,21363.0,164.4999,164.6735,164.2298,164.2298,21363.0
2023-02-06 15:40:00,170.31,170.47,169.94,170.03,33999.0,164.2877,164.442,163.9308,164.0176,33999.0
2023-02-06 15:45:00,170.01,170.31,169.71,169.75,36846.0,163.9983,164.2877,163.7089,163.7475,36846.0
2023-02-06 15:50:00,169.74,170.09,169.72,169.91,71574.0,163.7378,164.0754,163.7185,163.9018,71574.0
2023-02-06 15:55:00,169.92,170.0,169.64,169.84,125804.0,163.9115,163.9886,163.6414,163.8343,125804.0
2023-02-07 09:30:00,169.87,170.61,169.51,169.7,35014.0,163.8632,164.5771,163.516,163.6992,35014.0
2023-02-07 09:35:00,169.74,169.75,168.37,168.52,18933.0,163.7378,163.7475,162.4163,162.561,18933.0
2023-02-07 09:40:00,168.37,169.07,168.11,168.72,32828.0,162.4163,163.0915,162.1655,162.7539,32828.0
2023-02-07 09:45:00,168.61,169.16,168.13,169.11,18126.0,162.6478,163.1783,162.1848,163.1301,18126.0
2023-02-07 09:50:00,169.21,169.78,169.06,169.68,9458.0,163.2266,163.7764,163.0819,163.6799,9458.0
2023-02-07 09:55:00,169.68,169.97,169.47,169.8,12536.0,163.6799,163.9597,163.4774,163.7957,12536.0
2023-02-07 10:00:00,169.86,169.89,168.73,168.74,9078.0,163.8536,163.8825,162.7635,162.7732,9078.0
2023-02-07 10:05:00,168.72,169.06,168.47,168.55,10702.0,162.7539,163.0819,162.5127,162.5899,10702.0
2023-02-07 10:10:00,168.55,168.64,167.57,167.62,11203.0,162.5899,162.6767,161.6446,161.6928,11203.0
2023-02-07 10:15:00,167.55,167.61,166.87,167.15,17359.0,161.6253,161.6831,160.9693,161.2394,17359.0
2023-02-07 10:20:00,167.09,167.92,167.09,167.74,29492.0,161.1815,161.9822,161.1815,161.8085,29492.0
2023-02-07 10:25:00,167.88,167.97,166.94,167.02,11956.0,161.9436,162.0304,161.0368,161.114,11956.0
2023-02-07 10:30:00,166.99,166.99,166.46,166.59,36732.0,161.0851,161.0851,160.5738,160.6992,36732.0
2023-02-07 10:35:00,166.65,167.9,166.63,167.34,14537.0,160.7571,161.9629,160.7378,161.4227,14537.0
2023-02-07 10:40:00,167.29,167.43,167.06,167.24,11835.0,161.3745,161.5095,161.1526,161.3262,11835.0
2023-02-07 10:45:00,167.25,167.25,167.02,167.12,5659.0,161.3359,161.3359,161.114,161.2105,5659.0
2023-02-07 10:50:00,167.18,167.42,166.5,166.59,10698.0,161.2683,161.4999,160.6124,160.6992,10698.0
2023-02-07 10:55:00,166.67,166.67,165.91,165.91,14379.0,160.7764,160.7764,160.0433,160.0433,14379.0
2023-02-07 11:00:00,165.89,166.38,165.84,166.31,10013.0,160.024,160.4966,159.9757,160.4291,10013.0
2023-02-07 11:05:00,166.31,166.96,166.31,166.82,11842.0,160.4291,161.0561,160.4291,160.9211,11842.0
2023-02-07 11:10:00,166.77,167.4,166.74,167.4,13574.0,160.8728,161.4806,160.8439,161.4806,13574.0
2023-02-07 11:15:00,167.45,167.57,167.16,167.43,15892.0,161.5288,161.6446,161.2491,161.5095,15892.0
2023-02-07 11:20:00,167.44,167.45,166.86,166.88,60629.0,161.5192,161.5288,160.9597,160.979,60629.0
2023-02-07 11:25:00,166.88,167.39,166.88,167.25,10391.0,160.979,161.4709,160.979,161.3359,10391.0
2023-02-07 11:30:00,167.31,167.81,167.16,167.68,11744.0,161.3938,161.8761,161.2491,161.7507,11744.0
2023-02-07 11:35:00,167.75,167.89,167.49,167.5,7677.0,161.8182,161.9532,161.5674,161.577,7677.0
2023-02-07 11:40:00,167.5,167.55,167.24,167.3,9443.0,161.577,161.6253,161.3262,161.3841,9443.0
2023-02-07 11:45:00,167.25,167.36,166.97,166.97,5026.0,161.3359,161.442,161.0658,161.0658,5026.0
2023-02-07 11:50:00,167.02,167.41,167.02,167.26,4562.0,161.114,161.4902,161.114,161.3455,4562.0
2023-02-07 11:55:00,167.31,167.41,166.88,166.93,9441.0,161.3938,161.4902,160.979,161.0272,9441.0
2023-02-07 12:00:00,166.92,167.26,166.87,167.23,14980.0,161.0175,161.3455,160.9693,161.3166,14980.0
2023-02-07 12:05:00,167.19,167.19,166.73,167.06,5599.0,161.278,161.278,160.8343,161.1526,5599.0
2023-02-07 12:10:00,167.08,167.26,166.89,166.98,22661.0,161.1719,161.3455,160.9886,161.0754,22661.0
2023-02-07 12:15:00,167.0,168.11,166.99,167.76,31852.0,161.0947,162.1655,161.0851,161.8278,31852.0
2023-02-07 12:20:00,167.89,167.89,167.07,167.07,9790.0,161.9532,161.9532,161.1622,161.1622,9790.0
2023-02-07 12:25:00,167.06,167.28,166.94,166.96,8830.0,161.1526,161.3648,161.0368,161.0561,8830.0
2023-02-07 12:30:00,166.91,167.0,166.7,166.84,5878.0,161.0079,161.0947,160.8053,160.9404,5878.0
2023-02-07 12:35:00,166.78,166.89,166.73,166.73,2300.0,160.8825,160.9886,160.8343,160.8343,2300.0
2023-02-07 12:40:00,166.78,167.32,166.62,167.26,19826.0,160.8825,161.4034,160.7282,161.3455,19826.0
2023-02-07 12:45:00,167.35,168.16,167.35,168.0,37022.0,161.4323,162.2137,161.4323,162.0594,37022.0
2023-02-07 12:50:00,168.17,168.78,167.78,168.48,11596.0,162.2233,162.8118,161.8471,162.5224,11596.0
2023-02-07 12:55:00,168.4,168.58,168.22,168.37,13418.0,162.4452,162.6188,162.2716,162.4163,13418.0
2023-02-07 13:00:00,168.4,168.59,168.01,168.01,16635.0,162.4452,162.6285,162.069,162.069,16635.0
2023-02-07 13:05:00,168.04,168.17,167.67,167.77,14394.0,162.0979,162.2233,161.741,161.8375,14394.0
2023-02-07 13:10:00,167.9,167.91,167.65,167.68,7502.0,161.9629,161.9725,161.7217,161.7507,7502.0
2023-02-07 13:15:00,167.67,168.5,167.57,167.91,37811.0,161.741,162.5417,161.6446,161.9725,37811.0
2023-02-07 13:20:00,167.85,167.85,166.88,167.04,9162.0,161.9147,161.9147,160.979,161.1333,9162.0
2023-02-07 13:25:00,167.08,167.38,166.05,166.05,7531.0,161.1719,161.4613,160.1783,160.1783,7531.0
2023-02-07 13:30:00,165.79,166.0,165.18,165.18,12200.0,159.9275,160.1301,159.3391,159.3391,12200.0
2023-02-07 13:35:00,165.12,165.65,165.12,165.49,9913.0,159.2812,159.7925,159.2812,159.6381,9913.0
2023-02-07 13:40:00,165.45,165.8,165.22,165.4,16973.0,159.5995,159.9371,159.3777,159.5513,16973.0
2023-02-07 13:45:00,165.37,165.39,164.5,164.69,11780.0,159.5224,159.5416,158.6831,158.8664,11780.0
2023-02-07 13:50:00,164.71,165.22,164.64,164.96,15278.0,158.8857,159.3777,158.8182,159.1268,15278.0
2023-02-07 13:55:00,164.98,165.53,164.97,165.53,6553.0,159.1461,159.6767,159.1365,159.6767,6553.0
2023-02-07 14:00:00,165.4,165.7,165.4,165.67,7874.0,159.5513,159.8407,159.5513,159.8117,7874.0
2023-02-07 14:05:00,165.65,166.29,165.53,166.02,12347.0,159.7925,160.4098,159.6767,160.1494,12347.0
2023-02-07 14:10:00,166.1,166.4,166.04,166.4,7346.0,160.2265,160.5159,160.1687,160.5159,7346.0
2023-02-07 14:15:00,166.44,166.61,166.03,166.03,8207.0,160.5545,160.7185,160.159,160.159,8207.0
2023-02-07 14:20:00,166.02,166.87,165.91,166.54,18864.0,160.1494,160.9693,160.0433,160.651,18864.0
2023-02-07 14:25:00,166.65,166.87,166.39,166.85,9418.0,160.7571,160.9693,160.5063,160.95,9418.0
2023-02-07 14:30:00,166.84,167.15,166.49,167.09,12776.0,160.9404,161.2394,160.6027,161.1815,12776.0
2023-02-07 14:35:00,167.09,167.1,166.73,166.84,6697.0,161.1815,161.1912,160.8343,160.9404,6697.0
2023-02-07 14:40:00,166.76,166.97,166.69,166.7,7069.0,160.8632,161.0658,160.7957,160.8053,7069.0
2023-02-07 14:45:00,166.72,166.88,166.6,166.6,9962.0,160.8246,160.979,160.7089,160.7089,9962.0
2023-02-07 14:50:00,166.54,166.89,166.43,166.8,13400.0,160.651,160.9886,160.5449,160.9018,13400.0
2023-02-07 14:55:00,166.75,166.75,166.5,166.64,9070.0,160.8536,160.8536,160.6124,160.7474,9070.0
2023-02-07 15:00:00,166.71,166.97,166.41,166.44,15188.0,160.815,161.0658,160.5256,160.5545,15188.0
2023-02-07 15:05:00,166.47,166.58,166.16,166.18,13778.0,160.5835,160.6896,160.2844,160.3037,13778.0
2023-02-07 15:10:00,166.28,166.5,166.28,166.35,11698.0,160.4002,160.6124,160.4002,160.4677,11698.0
2023-02-07 15:15:00,166.34,166.75,166.34,166.37,20349.0,160.4581,160.8536,160.4581,160.487,20349.0
2023-02-07 15:20:00,166.41,166.58,166.3,166.35,9946.0,160.5256,160.6896,160.4195,160.4677,9946.0
2023-02-07 15:25:00,166.4,166.74,166.27,166.61,22630.0,160.5159,160.8439,160.3905,160.7185,22630.0
2023-02-07 15:30:00,166.61,166.87,166.45,166.64,27862.0,160.7185,160.9693,160.5642,160.7474,27862.0
2023-02-07 15:35:00,166.64,166.81,166.32,166.7,28756.0,160.7474,160.9114,160.4388,160.8053,28756.0
2023-02-07 15:40:00,166.7,166.82,166.49,166.73,18094.0,160.8053,160.9211,160.6027,160.8343,18094.0
2023-02-07 15:45:00,166.74,167.13,166.61,166.99,49548.0,160.8439,161.2201,160.7185,161.0851,49548.0
2023-02-07 15:50:00,167.02,167.94,167.02,167.75,70631.0,161.114,162.0015,161.114,161.8182,70631.0
2023-02-07 15:55:00,167.71,167.75,167.14,167.18,79531.0,161.7796,161.8182,161.2298,161.2683,79531.0
2023-02-08 09:30:00,165.15,165.82,164.74,164.96,38759.0,159.3101,159.9564,158.9146,159.1268,38759.0
2023-02-08 09:35:00,165.2,166.31,165.03,166.03,18234.0,159.3584,160.4291,159.1944,160.159,18234.0
2023-02-08 09:40:00,166.05,166.74,166.01,166.26,12980.0,160.1783,160.8439,160.1397,160.3809,12980.0
2023-02-08 09:45:00,166.1,166.4,165.47,165.47,12166.0,160.2265,160.5159,159.6188,159.6188,12166.0
2023-02-08 09:50:00,165.46,166.31,165.42,166.17,8351.0,159.6092,160.4291,159.5706,160.2941,8351.0
2023-02-08 09:55:00,166.19,167.08,166.19,166.95,8235.0,160.3134,161.1719,160.3134,161.0465,8235.0
2023-02-08 10:00:00,166.8,167.82,166.78,167.82,23966.0,160.9018,161.8857,160.8825,161.8857,23966.0
2023-02-08 10:05:00,167.67,167.72,167.1,167.61,19067.0,161.741,161.7893,161.1912,161.6831,19067.0
2023-02-08 10:10:00,167.62,167.94,167.32,167.94,8995.0,161.6928,162.0015,161.4034,162.0015,8995.0
2023-02-08 10:15:00,167.9,168.45,167.8,168.42,17608.0,161.9629,162.4934,161.8664,162.4645,17608.0
2023-02-08 10:20:00,168.37,168.37,167.67,168.05,6198.0,162.4163,162.4163,161.741,162.1076,6198.0
2023-02-08 10:25:00,167.91,168.13,167.62,167.62,6234.0,161.9725,162.1848,161.6928,161.6928,6234.0
2023-02-08 10:30:00,167.49,167.73,167.43,167.72,7460.0,161.5674,161.7989,161.5095,161.7893,7460.0
2023-02-08 10:35:00,167.71,168.13,167.57,167.84,10277.0,161.7796,162.1848,161.6446,161.905,10277.0
2023-02-08 10:40:00,168.07,168.08,167.65,167.66,6806.0,162.1269,162.1365,161.7217,161.7314,6806.0
2023-02-08 10:45:00,167.66,167.66,167.25,167.36,4534.0,161.7314,161.7314,161.3359,161.442,4534.0
2023-02-08 10:50:00,167.3,167.3,166.47,166.47,22678.0,161.3841,161.3841,160.5835,160.5835,22678.0
2023-02-08 10:55:00,166.47,166.86,166.47,166.67,8859.0,160.5835,160.9597,160.5835,160.7764,8859.0
2023-02-08 11:00:00,166.62,167.0,166.49,166.95,5639.0,160.7282,161.0947,160.6027,161.0465,5639.0
2023-02-08 11:05:00,166.96,167.19,166.78,167.18,6909.0,161.0561,161.278,160.8825,161.2683,6909.0
2023-02-08 11:10:00,167.26,167.26,166.95,166.96,5198.0,161.3455,161.3455,161.0465,161.0561,5198.0
2023-02-08 11:15:00,167.11,167.4,167.11,167.4,2858.0,161.2008,161.4806,161.2008,161.4806,2858.0
2023-02-08 11:20:00,167.4,167.53,166.88,166.9,5674.0,161.4806,161.606,160.979,160.9982,5674.0
2023-02-08 11:25:00,166.86,166.86,166.42,166.64,7529.0,160.9597,160.9597,160.5352,160.7474,7529.0
2023-02-08 11:30:00,166.54,166.54,166.18,166.47,8422.0,160.651,160.651,160.3037,160.5835,8422.0
2023-02-08 11:35:00,166.36,166.63,166.36,166.56,10947.0,160.4773,160.7378,160.4773,160.6703,10947.0
2023-02-08 11:40:00,166.51,166.72,166.37,166.61,11218.0,160.622,160.8246,160.487,160.7185,11218.0
2023-02-08 11:45:00,166.65,166.71,166.48,166.48,11878.0,160.7571,160.815,160.5931,160.5931,11878.0
2023-02-08 11:50:00,166.53,166.81,166.43,166.46,4703.0,160.6413,160.9114,160.5449,160.5738,4703.0
2023-02-08 11:55:00,166.45,166.83,166.42,166.8,5173.0,160.5642,160.9307,160.5352,160.9018,5173.0
2023-02-08 12:00:00,166.71,166.81,166.45,166.45,3658.0,160.815,160.9114,160.5642,160.5642,3658.0
2023-02-08 12:05:00,166.42,166.6,166.33,166.45,4365.0,160.5352,160.7089,160.4484,160.5642,4365.0
2023-02-08 12:10:00,166.47,166.79,166.47,166.64,5714.0,160.5835,160.8921,160.5835,160.7474,5714.0
2023-02-08 12:15:00,166.64,167.19,166.59,167.11,6668.0,160.7474,161.278,160.6992,161.2008,6668.0
2023-02-08 12:20:00,167.03,167.3,167.02,167.24,3200.0,161.1237,161.3841,161.114,161.3262,3200.0
2023-02-08 12:25:00,167.2,167.24,167.02,167.2,6512.0,161.2876,161.3262,161.114,161.2876,6512.0
2023-02-08 12:30:00,167.27,167.48,166.83,166.83,8414.0,161.3552,161.5577,160.9307,160.9307,8414.0
2023-02-08 12:35:00,166.75,166.97,166.68,166.75,4841.0,160.8536,161.0658,160.786,160.8536,4841.0
2023-02-08 12:40:00,166.74,166.74,166.4,166.45,5339.0,160.8439,160.8439,160.5159,160.5642,5339.0
2023-02-08 12:45:00,166.5,166.71,166.5,166.57,4660.0,160.6124,160.815,160.6124,160.6799,4660.0
2023-02-08 12:50:00,166.7,166.97,166.66,166.97,14844.0,160.8053,161.0658,160.7667,161.0658,14844.0
2023-02-08 12:55:00,167.0,167.09,166.83,167.06,8147.0,161.0947,161.1815,160.9307,161.1526,8147.0
2023-02-08 13:00:00,167.12,167.43,167.08,167.15,4831.0,161.2105,161.5095,161.1719,161.2394,4831.0
2023-02-08 13:05:00,167.21,167.57,167.07,167.39,5530.0,161.2973,161.6446,161.1622,161.4709,5530.0
2023-02-08 13:10:00,167.37,167.59,167.3,167.44,10261.0,161.4516,161.6639,161.3841,161.5192,10261.0
2023-02-08 13:15:00,167.44,167.65,167.35,167.56,5590.0,161.5192,161.7217,161.4323,161.6349,5590.0
2023-02-08 13:20:00,167.51,167.84,167.47,167.77,4210.0,161.5867,161.905,161.5481,161.8375,4210.0
2023-02-08 13:25:00,167.84,167.85,167.48,167.48,5100.0,161.905,161.9147,161.5577,161.5577,5100.0
2023-02-08 13:30:00,167.48,167.61,167.11,167.47,3892.0,161.5577,161.6831,161.2008,161.5481,3892.0
2023-02-08 13:35:00,167.4,167.77,167.24,167.35,10347.0,161.4806,161.8375,161.3262,161.4323,10347.0
2023-02-08 13:40:00,167.28,167.32,167.11,167.15,4507.0,161.3648,161.4034,161.2008,161.2394,4507.0
2023-02-08 13:45:00,167.15,167.24,166.73,166.84,5696.0,161.2394,161.3262,160.8343,160.9404,5696.0
2023-02-08 13:50:00,166.87,166.88,166.72,166.8,4132.0,160.9693,160.979,160.8246,160.9018,4132.0
2023-02-08 13:55:00,166.71,166.88,166.51,166.84,9065.0,160.815,160.979,160.622,160.9404,9065.0
2023-02-08 14:00:00,166.91,166.96,166.7,166.75,13846.0,161.0079,161.0561,160.8053,160.8536,13846.0
2023-02-08 14:05:00,166.76,166.91,166.49,166.59,8200.0,160.8632,161.0079,160.6027,160.6992,8200.0
2023-02-08 14:10:00,166.58,167.09,166.56,166.96,5906.0,160.6896,161.1815,160.6703,161.0561,5906.0
2023-02-08 14:15:00,166.96,167.2,166.91,167.07,5016.0,161.0561,161.2876,161.0079,161.1622,5016.0
2023-02-08 14:20:00,167.01,167.04,166.87,166.99,4937.0,161.1044,161.1333,160.9693,161.0851,4937.0
2023-02-08 14:25:00,166.94,167.12,166.88,166.92,9753.0,161.0368,161.2105,160.979,161.0175,9753.0
2023-02-08 14:30:00,166.93,167.13,166.84,167.0,12610.0,161.0272,161.2201,160.9404,161.0947,12610.0
2023-02-08 14:35:00,167.07,167.34,167.07,167.34,7659.0,161.1622,161.4227,161.1622,161.4227,7659.0
2023-02-08 14:40:00,167.37,167.37,166.83,166.91,13840.0,161.4516,161.4516,160.9307,161.0079,13840.0
2023-02-08 14:45:00,166.85,166.98,166.74,166.82,5450.0,160.95,161.0754,160.8439,160.9211,5450.0
2023-02-08 14:50:00,166.88,167.0,166.85,166.93,7071.0,160.979,161.0947,160.95,161.0272,7071.0
2023-02-08 14:55:00,166.92,167.14,166.88,167.06,11518.0,161.0175,161.2298,160.979,161.1526,11518.0
2023-02-08 15:00:00,167.03,167.05,166.65,166.66,11243.0,161.1237,161.1429,160.7571,160.7667,11243.0
2023-02-08 15:05:00,166.64,166.84,166.55,166.84,10001.0,160.7474,160.9404,160.6606,160.9404,10001.0
2023-02-08 15:10:00,166.78,166.78,166.35,166.45,8852.0,160.8825,160.8825,160.4677,160.5642,8852.0
2023-02-08 15:15:00,166.48,166.65,166.18,166.22,18582.0,160.5931,160.7571,160.3037,160.3423,18582.0
2023-02-08 15:20:00,166.22,166.55,166.22,166.35,11844.0,160.3423,160.6606,160.3423,160.4677,11844.0
2023-02-08 15:25:00,166.44,166.48,166.29,166.31,14483.0,160.5545,160.5931,160.4098,160.4291,14483.0
2023-02-08 15:30:00,166.29,166.48,165.99,165.99,20809.0,160.4098,160.5931,160.1204,160.1204,20809.0
2023-02-08 15:35:00,166.03,166.9,166.02,166.85,19137.0,160.159,160.9982,160.1494,160.95,19137.0
2023-02-08 15:40:00,166.76,166.78,166.52,166.55,18206.0,160.8632,160.8825,160.6317,160.6606,18206.0
2023-02-08 15:45:00,166.56,166.56,166.04,166.06,28287.0,160.6703,160.6703,160.1687,160.188,28287.0
2023-02-08 15:50:00,165.96,166.46,165.96,166.22,26976.0,160.0915,160.5738,160.0915,160.3423,26976.0
2023-02-08 15:55:00,166.31,166.61,166.29,166.31,79092.0,160.4291,160.7185,160.4098,160.4291,79092.0
2023-02-09 09:30:00,168.75,169.35,167.8,167.87,33593.0,162.7828,163.3616,161.8664,161.9339,33593.0
2023-02-09 09:35:00,167.81,168.35,167.35,167.65,12021.0,161.8761,162.397,161.4323,161.7217,12021.0
2023-02-09 09:40:00,167.63,167.85,167.35,167.48,9445.0,161.7024,161.9147,161.4323,161.5577,9445.0
2023-02-09 09:45:00,167.52,168.53,167.36,168.48,7712.0,161.5963,162.5706,161.442,162.5224,7712.0
2023-02-09 09:50:00,168.54,169.2,168.26,168.26,15293.0,162.5803,163.2169,162.3102,162.3102,15293.0
2023-02-09 09:55:00,168.22,168.49,167.68,167.91,16092.0,162.2716,162.532,161.7507,161.9725,16092.0
2023-02-09 10:00:00,167.98,168.54,167.96,168.28,17813.0,162.0401,162.5803,162.0208,162.3295,17813.0
2023-02-09 10:05:00,168.3,169.0,168.23,168.76,15872.0,162.3487,163.024,162.2812,162.7925,15872.0
2023-02-09 10:10:00,168.67,169.23,168.67,169.0,11740.0,162.7057,163.2459,162.7057,163.024,11740.0
2023-02-09 10:15:00,168.95,169.29,168.77,168.8,12076.0,162.9758,163.3037,162.8021,162.8311,12076.0
2023-02-09 10:20:00,168.78,169.38,168.77,169.0,6408.0,162.8118,163.3906,162.8021,163.024,6408.0
2023-02-09 10:25:00,168.78,168.84,168.32,168.44,6628.0,162.8118,162.8696,162.368,162.4838,6628.0
2023-02-09 10:30:00,168.47,168.95,168.38,168.85,6295.0,162.5127,162.9758,162.4259,162.8793,6295.0
2023-02-09 10:35:00,168.88,169.08,168.74,169.04,11973.0,162.9082,163.1012,162.7732,163.0626,11973.0
2023-02-09 10:40:00,168.97,169.07,168.53,168.53,13168.0,162.9951,163.0915,162.5706,162.5706,13168.0
2023-02-09 10:45:00,168.43,168.79,168.41,168.79,5290.0,162.4741,162.8214,162.4549,162.8214,5290.0
2023-02-09 10:50:00,168.82,168.91,168.42,168.42,4883.0,162.8504,162.9372,162.4645,162.4645,4883.0
2023-02-09 10:55:00,168.43,168.74,168.37,168.58,10406.0,162.4741,162.7732,162.4163,162.6188,10406.0
2023-02-09 11:00:00,168.43,168.46,167.56,167.73,10054.0,162.4741,162.5031,161.6349,161.7989,10054.0
2023-02-09 11:05:00,167.73,168.01,167.49,168.01,8381.0,161.7989,162.069,161.5674,162.069,8381.0
2023-02-09 11:10:00,168.05,168.05,167.65,167.91,4217.0,162.1076,162.1076,161.7217,161.9725,4217.0
2023-02-09 11:15:00,167.88,167.88,167.35,167.47,5232.0,161.9436,161.9436,161.4323,161.5481,5232.0
2023-02-09 11:20:00,167.44,167.47,167.26,167.32,3668.0,161.5192,161.5481,161.3455,161.4034,3668.0
2023-02-09 11:25:00,167.33,167.33,166.85,167.12,6166.0,161.413,161.413,160.95,161.2105,6166.0
2023-02-09 11:30:00,167.16,167.5,167.08,167.42,6557.0,161.2491,161.577,161.1719,161.4999,6557.0
2023-02-09 11:35:00,167.52,167.52,167.21,167.27,5854.0,161.5963,161.5963,161.2973,161.3552,5854.0
2023-02-09 11:40:00,167.26,167.63,167.21,167.63,3422.0,161.3455,161.7024,161.2973,161.7024,3422.0
2023-02-09 11:45:00,167.63,167.64,167.29,167.55,6621.0,161.7024,161.7121,161.3745,161.6253,6621.0
2023-02-09 11:50:00,167.53,167.86,167.24,167.24,12217.0,161.606,161.9243,161.3262,161.3262,12217.0
2023-02-09 11:55:00,167.22,167.35,166.88,167.09,9584.0,161.3069,161.4323,160.979,161.1815,9584.0
2023-02-09 12:00:00,167.04,167.17,166.92,167.14,5563.0,161.1333,161.2587,161.0175,161.2298,5563.0
2023-02-09 12:05:00,167.13,167.33,166.82,167.26,9896.0,161.2201,161.413,160.9211,161.3455,9896.0
2023-02-09 12:10:00,167.36,167.6,167.31,167.37,15273.0,161.442,161.6735,161.3938,161.4516,15273.0
2023-02-09 12:15:00,167.3,167.3,166.95,167.22,3958.0,161.3841,161.3841,161.0465,161.3069,3958.0
2023-02-09 12:20:00,167.22,167.37,167.01,167.04,4526.0,161.3069,161.4516,161.1044,161.1333,4526.0
2023-02-09 12:25:00,166.99,167.1,166.61,166.61,5469.0,161.0851,161.1912,160.7185,160.7185,5469.0
2023-02-09 12:30:00,166.61,166.61,166.17,166.2,6210.0,160.7185,160.7185,160.2941,160.323,6210.0
2023-02-09 12:35:00,166.14,166.35,165.78,165.88,8035.0,160.2651,160.4677,159.9179,160.0143,8035.0
2023-02-09 12:40:00,165.78,166.01,165.64,165.66,5593.0,159.9179,160.1397,159.7828,159.8021,5593.0
2023-02-09 12:45:00,165.52,165.7,165.24,165.3,6549.0,159.667,159.8407,159.3969,159.4548,6549.0
2023-02-09 12:50:00,165.19,165.67,165.19,165.67,8045.0,159.3487,159.8117,159.3487,159.8117,8045.0
2023-02-09 12:55:00,165.6,166.03,165.6,165.94,8957.0,159.7442,160.159,159.7442,160.0722,8957.0
2023-02-09 13:00:00,165.94,166.0,165.67,165.76,7187.0,160.0722,160.1301,159.8117,159.8986,7187.0
2023-02-09 13:05:00,165.89,166.13,165.79,165.98,15134.0,160.024,160.2555,159.9275,160.1108,15134.0
2023-02-09 13:10:00,166.09,166.24,166.08,166.23,6116.0,160.2169,160.3616,160.2072,160.3519,6116.0
2023-02-09 13:15:00,166.26,166.48,166.11,166.33,4267.0,160.3809,160.5931,160.2362,160.4484,4267.0
2023-02-09 13:20:00,166.31,166.33,165.95,165.97,3421.0,160.4291,160.4484,160.0818,160.1011,3421.0
2023-02-09 13:25:00,165.95,166.1,165.81,166.0,4701.0,160.0818,160.2265,159.9468,160.1301,4701.0
2023-02-09 13:30:00,165.89,166.16,165.86,166.09,6305.0,160.024,160.2844,159.995,160.2169,6305.0
2023-02-09 13:35:00,166.16,166.18,165.63,165.63,7241.0,160.2844,160.3037,159.7732,159.7732,7241.0
2023-02-09 13:40:00,165.62,165.77,165.45,165.69,3351.0,159.7635,159.9082,159.5995,159.831,3351.0
2023-02-09 13:45:00,165.69,165.89,165.54,165.85,3969.0,159.831,160.024,159.6863,159.9854,3969.0
2023-02-09 13:50:00,165.81,165.98,165.53,165.62,7884.0,159.9468,160.1108,159.6767,159.7635,7884.0
2023-02-09 13:55:00,165.57,165.64,165.32,165.52,4545.0,159.7153,159.7828,159.4741,159.667,4545.0
2023-02-09 14:00:00,165.54,165.7,165.24,165.36,7878.0,159.6863,159.8407,159.3969,159.5127,7878.0
2023-02-09 14:05:00,165.28,165.7,165.26,165.58,4426.0,159.4355,159.8407,159.4162,159.7249,4426.0
2023-02-09 14:10:00,165.54,165.61,165.39,165.54,3570.0,159.6863,159.7539,159.5416,159.6863,3570.0
2023-02-09 14:15:00,165.51,165.62,165.34,165.4,5020.0,159.6574,159.7635,159.4934,159.5513,5020.0
2023-02-09 14:20:00,165.44,165.59,165.3,165.39,4900.0,159.5899,159.7346,159.4548,159.5416,4900.0
2023-02-09 14:25:00,165.51,165.72,165.46,165.69,4708.0,159.6574,159.86,159.6092,159.831,4708.0
2023-02-09 14:30:00,165.72,165.72,165.08,165.13,9874.0,159.86,159.86,159.2426,159.2908,9874.0
2023-02-09 14:35:00,165.1,165.21,164.87,165.14,8969.0,159.2619,159.368,159.04,159.3005,8969.0
2023-02-09 14:40:00,165.16,165.28,165.1,165.24,6108.0,159.3198,159.4355,159.2619,159.3969,6108.0
2023-02-09 14:45:00,165.32,165.38,164.94,165.25,13071.0,159.4741,159.532,159.1076,159.4066,13071.0
2023-02-09 14:50:00,165.3,165.3,164.53,164.76,15584.0,159.4548,159.4548,158.7121,158.9339,15584.0
2023-02-09 14:55:00,164.77,164.78,164.53,164.74,9976.0,158.9436,158.9532,158.7121,158.9146,9976.0
2023-02-09 15:00:00,164.76,164.76,164.34,164.34,7461.0,158.9339,158.9339,158.5288,158.5288,7461.0
2023-02-09 15:05:00,164.33,164.61,164.12,164.61,8950.0,158.5191,158.7892,158.3166,158.7892,8950.0
2023-02-09 15:10:00,164.65,164.65,164.1,164.23,10138.0,158.8278,158.8278,158.2973,158.4227,10138.0
2023-02-09 15:15:00,164.24,164.34,163.81,164.15,16038.0,158.4323,158.5288,158.0175,158.3455,16038.0
2023-02-09 15:20:00,164.1,164.29,163.89,163.93,10912.0,158.2973,158.4805,158.0947,158.1333,10912.0
2023-02-09 15:25:00,163.94,164.12,163.85,164.02,13202.0,158.1429,158.3166,158.0561,158.2201,13202.0
2023-02-09 15:30:00,163.98,163.98,163.54,163.54,16122.0,158.1815,158.1815,157.7571,157.7571,16122.0
2023-02-09 15:35:00,163.58,163.78,163.37,163.76,35043.0,157.7956,157.9886,157.5931,157.9693,35043.0
2023-02-09 15:40:00,163.71,163.91,163.46,163.84,30239.0,157.9211,158.114,157.6799,158.0465,30239.0
2023-02-09 15:45:00,163.86,163.89,163.36,163.61,66677.0,158.0657,158.0947,157.5834,157.8246,66677.0
2023-02-09 15:50:00,163.63,164.13,163.63,163.8,46259.0,157.8439,158.3262,157.8439,158.0079,46259.0
2023-02-09 15:55:00,163.76,163.78,163.21,163.62,108290.0,157.9693,157.9886,157.4387,157.8342,108290.0
2023-02-10 09:30:00,162.51,163.77,162.06,163.6,31511.0,156.7635,157.9789,156.3294,157.8149,31511.0
2023-02-10 09:35:00,163.45,163.66,162.96,162.96,3491.0,157.6702,157.8728,157.1976,157.1976,3491.0
2023-02-10 09:40:00,162.78,163.19,162.6,163.09,8283.0,157.0239,157.4194,156.8503,157.323,8283.0
2023-02-10 09:45:00,163.13,163.35,162.7,163.02,14075.0,157.3616,157.5738,156.9468,157.2555,14075.0
2023-02-10 09:50:00,162.97,163.39,162.8,163.12,13610.0,157.2072,157.6124,157.0432,157.3519,13610.0
2023-02-10 09:55:00,163.19,163.44,162.89,163.41,8564.0,157.4194,157.6606,157.13,157.6317,8564.0
2023-02-10 10:00:00,163.43,163.43,162.84,163.17,23151.0,157.651,157.651,157.0818,157.4001,23151.0
2023-02-10 10:05:00,163.38,164.16,163.38,163.94,10606.0,157.6027,158.3551,157.6027,158.1429,10606.0
2023-02-10 10:10:00,164.14,165.0,164.14,164.91,14684.0,158.3358,159.1654,158.3358,159.0786,14684.0
2023-02-10 10:15:00,164.98,165.3,164.72,164.94,14096.0,159.1461,159.4548,158.8953,159.1076,14096.0
2023-02-10 10:20:00,164.96,165.14,164.2,164.43,20293.0,159.1268,159.3005,158.3937,158.6156,20293.0
2023-02-10 10:25:00,164.47,164.69,164.19,164.46,10785.0,158.6542,158.8664,158.3841,158.6445,10785.0
2023-02-10 10:30:00,164.43,164.71,164.26,164.71,8562.0,158.6156,158.8857,158.4516,158.8857,8562.0
2023-02-10 10:35:00,164.78,165.12,164.71,164.97,17772.0,158.9532,159.2812,158.8857,159.1365,17772.0
2023-02-10 10:40:00,164.94,164.95,164.46,164.56,5104.0,159.1076,159.1172,158.6445,158.741,5104.0
2023-02-10 10:45:00,164.39,164.73,164.38,164.63,6215.0,158.577,158.905,158.5674,158.8085,6215.0
2023-02-10 10:50:00,164.55,164.55,164.2,164.34,4257.0,158.7313,158.7313,158.3937,158.5288,4257.0
2023-02-10 10:55:00,164.46,164.55,164.28,164.45,5889.0,158.6445,158.7313,158.4709,158.6349,5889.0
2023-02-10 11:00:00,164.45,164.82,164.21,164.21,8410.0,158.6349,158.9918,158.4034,158.4034,8410.0
2023-02-10 11:05:00,164.42,164.81,164.32,164.67,4982.0,158.6059,158.9822,158.5095,158.8471,4982.0
2023-02-10 11:10:00,164.75,164.94,164.45,164.55,9661.0,158.9243,159.1076,158.6349,158.7313,9661.0
2023-02-10 11:15:00,164.65,165.17,164.63,165.06,3273.0,158.8278,159.3294,158.8085,159.2233,3273.0
2023-02-10 11:20:00,165.11,165.19,164.88,165.17,11914.0,159.2715,159.3487,159.0497,159.3294,11914.0
2023-02-10 11:25:00,165.17,165.33,164.81,165.23,7990.0,159.3294,159.4838,158.9822,159.3873,7990.0
2023-02-10 11:30:00,165.3,165.42,164.75,164.75,51503.0,159.4548,159.5706,158.9243,158.9243,51503.0
2023-02-10 11:35:00,164.74,164.92,164.63,164.8,3194.0,158.9146,159.0883,158.8085,158.9725,3194.0
2023-02-10 11:40:00,164.8,165.15,164.8,165.15,5481.0,158.9725,159.3101,158.9725,159.3101,5481.0
2023-02-10 11:45:00,165.09,165.1,164.45,164.47,6289.0,159.2523,159.2619,158.6349,158.6542,6289.0
2023-02-10 11:50:00,164.44,164.44,164.06,164.3,2735.0,158.6252,158.6252,158.2587,158.4902,2735.0
2023-02-10 11:55:00,164.37,164.61,164.34,164.4,8687.0,158.5577,158.7892,158.5288,158.5867,8687.0
2023-02-10 12:00:00,164.47,164.56,163.98,164.06,14972.0,158.6542,158.741,158.1815,158.2587,14972.0
2023-02-10 12:05:00,164.06,164.44,164.06,164.28,3549.0,158.2587,158.6252,158.2587,158.4709,3549.0
2023-02-10 12:10:00,164.35,164.49,164.15,164.19,6384.0,158.5384,158.6735,158.3455,158.3841,6384.0
2023-02-10 12:15:00,164.12,164.33,164.03,164.32,5178.0,158.3166,158.5191,158.2297,158.5095,5178.0
2023-02-10 12:20:00,164.33,164.66,164.33,164.53,6858.0,158.5191,158.8375,158.5191,158.7121,6858.0
2023-02-10 12:25:00,164.51,164.6,164.13,164.14,5061.0,158.6928,158.7796,158.3262,158.3358,5061.0
2023-02-10 12:30:00,164.24,164.87,164.24,164.49,6484.0,158.4323,159.04,158.4323,158.6735,6484.0
2023-02-10 12:35:00,164.54,164.56,164.31,164.43,3430.0,158.7217,158.741,158.4998,158.6156,3430.0
2023-02-10 12:40:00,164.52,164.94,164.52,164.82,7543.0,158.7024,159.1076,158.7024,158.9918,7543.0
2023-02-10 12:45:00,164.83,165.1,164.83,164.9,8117.0,159.0014,159.2619,159.0014,159.069,8117.0
2023-02-10 12:50:00,164.97,165.06,164.46,164.48,10744.0,159.1365,159.2233,158.6445,158.6638,10744.0
2023-02-10 12:55:00,164.55,164.98,164.51,164.98,14173.0,158.7313,159.1461,158.6928,159.1461,14173.0
2023-02-10 13:00:00,164.98,165.06,164.84,164.92,12512.0,159.1461,159.2233,159.0111,159.0883,12512.0
2023-02-10 13:05:00,164.88,164.93,164.7,164.7,2533.0,159.0497,159.0979,158.876,158.876,2533.0
2023-02-10 13:10:00,164.7,165.04,164.69,165.02,6966.0,158.876,159.204,158.8664,159.1847,6966.0
2023-02-10 13:15:00,165.22,165.33,165.16,165.19,4934.0,159.3777,159.4838,159.3198,159.3487,4934.0
2023-02-10 13:20:00,165.26,165.46,164.84,164.85,14264.0,159.4162,159.6092,159.0111,159.0207,14264.0
2023-02-10 13:25:00,164.85,164.94,164.78,164.89,5292.0,159.0207,159.1076,158.9532,159.0593,5292.0
2023-02-10 13:30:00,164.87,164.87,164.39,164.45,8753.0,159.04,159.04,158.577,158.6349,8753.0
2023-02-10 13:35:00,164.5,164.71,164.32,164.38,11817.0,158.6831,158.8857,158.5095,158.5674,11817.0
2023-02-10 13:40:00,164.38,164.42,163.99,164.04,9261.0,158.5674,158.6059,158.1912,158.2394,9261.0
2023-02-10 13:45:00,164.04,164.45,163.97,164.45,6134.0,158.2394,158.6349,158.1719,158.6349,6134.0
2023-02-10 13:50:00,164.47,164.47,164.0,164.13,9899.0,158.6542,158.6542,158.2008,158.3262,9899.0
2023-02-10 13:55:00,164.09,164.1,163.78,163.78,9579.0,158.2876,158.2973,157.9886,157.9886,9579.0
2023-02-10 14:00:00,163.79,163.86,163.69,163.73,7967.0,157.9982,158.0657,157.9018,157.9403,7967.0
2023-02-10 14:05:00,163.77,163.93,163.76,163.88,11578.0,157.9789,158.1333,157.9693,158.085,11578.0
2023-02-10 14:10:00,163.95,164.07,163.83,164.02,5391.0,158.1526,158.2683,158.0368,158.2201,5391.0
2023-02-10 14:15:00,164.05,164.24,163.8,164.19,5483.0,158.249,158.4323,158.0079,158.3841,5483.0
2023-02-10 14:20:00,164.19,164.21,163.78,163.79,9121.0,158.3841,158.4034,157.9886,157.9982,9121.0
2023-02-10 14:25:00,163.8,163.8,163.59,163.74,11390.0,158.0079,158.0079,157.8053,157.95,11390.0
2023-02-10 14:30:00,163.72,164.03,163.56,164.02,9964.0,157.9307,158.2297,157.7764,158.2201,9964.0
2023-02-10 14:35:00,163.99,164.1,163.74,163.84,8135.0,158.1912,158.2973,157.95,158.0465,8135.0
2023-02-10 14:40:00,163.79,163.85,163.53,163.66,10412.0,157.9982,158.0561,157.7474,157.8728,10412.0
2023-02-10 14:45:00,163.63,163.77,163.4,163.74,7331.0,157.8439,157.9789,157.622,157.95,7331.0
2023-02-10 14:50:00,163.78,163.92,163.74,163.82,7840.0,157.9886,158.1236,157.95,158.0272,7840.0
2023-02-10 14:55:00,163.84,164.08,163.83,164.08,5783.0,158.0465,158.278,158.0368,158.278,5783.0
2023-02-10 15:00:00,164.05,164.22,163.92,163.93,8177.0,158.249,158.413,158.1236,158.1333,8177.0
2023-02-10 15:05:00,163.97,164.07,163.9,163.98,9080.0,158.1719,158.2683,158.1043,158.1815,9080.0
2023-02-10 15:10:00,163.99,163.99,163.72,163.77,10215.0,158.1912,158.1912,157.9307,157.9789,10215.0
2023-02-10 15:15:00,163.75,163.77,163.59,163.77,9682.0,157.9596,157.9789,157.8053,157.9789,9682.0
2023-02-10 15:20:00,163.78,163.78,163.51,163.57,9409.0,157.9886,157.9886,157.7281,157.786,9409.0
2023-02-10 15:25:00,163.53,163.8,163.52,163.67,13817.0,157.7474,158.0079,157.7378,157.8825,13817.0
2023-02-10 15:30:00,163.67,163.97,163.64,163.86,22463.0,157.8825,158.1719,157.8535,158.0657,22463.0
2023-02-10 15:35:00,163.81,164.26,163.75,164.23,16548.0,158.0175,158.4516,157.9596,158.4227,16548.0
2023-02-10 15:40:00,164.22,164.23,163.86,164.01,20527.0,158.413,158.4227,158.0657,158.2104,20527.0
2023-02-10 15:45:00,164.0,164.09,163.69,163.73,24901.0,158.2008,158.2876,157.9018,157.9403,24901.0
2023-02-10 15:50:00,163.72,164.09,163.56,163.96,38255.0,157.9307,158.2876,157.7764,158.1622,38255.0
2023-02-10 15:55:00,163.98,164.2,163.95,164.1,79739.0,158.1815,158.3937,158.1526,158.2973,79739.0
2023-02-13 09:30:00,164.2,164.2,162.25,163.95,26580.0,158.3937,158.3937,156.5127,158.1526,26580.0
2023-02-13 09:35:00,164.03,164.55,163.34,164.43,11600.0,158.2297,158.7313,157.5641,158.6156,11600.0
2023-02-13 09:40:00,164.57,164.93,164.01,164.61,4373.0,158.7506,159.0979,158.2104,158.7892,4373.0
2023-02-13 09:45:00,164.67,164.67,164.19,164.25,4925.0,158.8471,158.8471,158.3841,158.442,4925.0
2023-02-13 09:50:00,164.28,164.4,163.82,163.87,6607.0,158.4709,158.5867,158.0272,158.0754,6607.0
2023-02-13 09:55:00,163.83,164.55,163.8,164.55,6105.0,158.0368,158.7313,158.0079,158.7313,6105.0
2023-02-13 10:00:00,164.66,165.02,164.5,164.88,15467.0,158.8375,159.1847,158.6831,159.0497,15467.0
2023-02-13 10:05:00,164.84,164.97,164.68,164.9,3812.0,159.0111,159.1365,158.8568,159.069,3812.0
2023-02-13 10:10:00,164.88,165.42,164.71,165.42,4090.0,159.0497,159.5706,158.8857,159.5706,4090.0
2023-02-13 10:15:00,165.52,165.66,165.23,165.29,6354.0,159.667,159.8021,159.3873,159.4452,6354.0
2023-02-13 10:20:00,165.33,165.58,165.18,165.58,6926.0,159.4838,159.7249,159.3391,159.7249,6926.0
2023-02-13 10:25:00,165.55,165.67,165.46,165.67,2458.0,159.696,159.8117,159.6092,159.8117,2458.0
2023-02-13 10:30:00,165.79,165.85,165.53,165.74,3709.0,159.9275,159.9854,159.6767,159.8793,3709.0
2023-02-13 10:35:00,165.74,166.03,165.47,166.02,11879.0,159.8793,160.159,159.6188,160.1494,11879.0
2023-02-13 10:40:00,166.0,166.12,165.7,165.82,5677.0,160.1301,160.2458,159.8407,159.9564,5677.0
2023-02-13 10:45:00,165.84,166.32,165.83,166.24,12159.0,159.9757,160.4388,159.9661,160.3616,12159.0
2023-02-13 10:50:00,166.25,166.64,166.15,166.18,16509.0,160.3712,160.7474,160.2748,160.3037,16509.0
2023-02-13 10:55:00,166.17,166.28,166.02,166.07,13921.0,160.2941,160.4002,160.1494,160.1976,13921.0
2023-02-13 11:00:00,166.08,166.3,166.04,166.08,7923.0,160.2072,160.4195,160.1687,160.2072,7923.0
2023-02-13 11:05:00,166.07,166.11,165.69,165.75,6456.0,160.1976,160.2362,159.831,159.8889,6456.0
2023-02-13 11:10:00,165.64,165.65,165.13,165.28,5974.0,159.7828,159.7925,159.2908,159.4355,5974.0
2023-02-13 11:15:00,165.22,165.31,164.56,164.65,6538.0,159.3777,159.4645,158.741,158.8278,6538.0
2023-02-13 11:20:00,164.66,164.71,164.45,164.58,8895.0,158.8375,158.8857,158.6349,158.7603,8895.0
2023-02-13 11:25:00,164.59,164.84,164.53,164.78,5095.0,158.7699,159.0111,158.7121,158.9532,5095.0
2023-02-13 11:30:00,164.74,164.87,164.44,164.59,9049.0,158.9146,159.04,158.6252,158.7699,9049.0
2023-02-13 11:35:00,164.65,164.78,164.48,164.62,4600.0,158.8278,158.9532,158.6638,158.7989,4600.0
2023-02-13 11:40:00,164.68,165.31,164.68,165.12,5661.0,158.8568,159.4645,158.8568,159.2812,5661.0
2023-02-13 11:45:00,165.18,165.84,165.17,165.42,14209.0,159.3391,159.9757,159.3294,159.5706,14209.0
2023-02-13 11:50:00,165.39,165.4,165.05,165.11,7130.0,159.5416,159.5513,159.2137,159.2715,7130.0
2023-02-13 11:55:00,165.0,165.29,165.0,165.29,4895.0,159.1654,159.4452,159.1654,159.4452,4895.0
2023-02-13 12:00:00,165.2,165.67,165.2,165.67,10340.0,159.3584,159.8117,159.3584,159.8117,10340.0
2023-02-13 12:05:00,165.73,165.76,165.57,165.66,3268.0,159.8696,159.8986,159.7153,159.8021,3268.0
2023-02-13 12:10:00,165.65,165.95,165.65,165.89,6081.0,159.7925,160.0818,159.7925,160.024,6081.0
2023-02-13 12:15:00,165.95,165.95,165.78,165.89,6466.0,160.0818,160.0818,159.9179,160.024,6466.0
2023-02-13 12:20:00,165.93,166.02,165.87,165.93,4252.0,160.0625,160.1494,160.0047,160.0625,4252.0
2023-02-13 12:25:00,165.98,165.98,165.64,165.72,3227.0,160.1108,160.1108,159.7828,159.86,3227.0
2023-02-13 12:30:00,165.67,165.76,165.55,165.6,6549.0,159.8117,159.8986,159.696,159.7442,6549.0
2023-02-13 12:35:00,165.58,166.08,165.58,165.98,10021.0,159.7249,160.2072,159.7249,160.1108,10021.0
2023-02-13 12:40:00,165.99,166.2,165.95,165.99,5353.0,160.1204,160.323,160.0818,160.1204,5353.0
2023-02-13 12:45:00,166.02,166.31,166.02,166.24,4720.0,160.1494,160.4291,160.1494,160.3616,4720.0
2023-02-13 12:50:00,166.18,166.28,166.13,166.23,6717.0,160.3037,160.4002,160.2555,160.3519,6717.0
2023-02-13 12:55:00,166.19,166.19,165.75,165.77,3760.0,160.3134,160.3134,159.8889,159.9082,3760.0
2023-02-13 13:00:00,165.76,165.99,165.75,165.75,1771.0,159.8986,160.1204,159.8889,159.8889,1771.0
2023-02-13 13:05:00,165.82,165.95,165.71,165.84,7692.0,159.9564,160.0818,159.8503,159.9757,7692.0
2023-02-13 13:10:00,165.84,166.06,165.8,166.06,5102.0,159.9757,160.188,159.9371,160.188,5102.0
2023-02-13 13:15:00,166.06,166.27,165.99,166.19,5242.0,160.188,160.3905,160.1204,160.3134,5242.0
2023-02-13 13:20:00,166.16,166.47,166.15,166.38,5654.0,160.2844,160.5835,160.2748,160.4966,5654.0
2023-02-13 13:25:00,166.37,166.42,166.21,166.27,3497.0,160.487,160.5352,160.3326,160.3905,3497.0
2023-02-13 13:30:00,166.4,166.51,166.32,166.45,4629.0,160.5159,160.622,160.4388,160.5642,4629.0
2023-02-13 13:35:00,166.45,166.55,166.33,166.55,5484.0,160.5642,160.6606,160.4484,160.6606,5484.0
2023-02-13 13:40:00,166.58,166.81,166.51,166.81,5496.0,160.6896,160.9114,160.622,160.9114,5496.0
2023-02-13 13:45:00,166.89,167.16,166.85,167.13,16364.0,160.9886,161.2491,160.95,161.2201,16364.0
2023-02-13 13:50:00,167.11,167.24,166.95,167.11,7966.0,161.2008,161.3262,161.0465,161.2008,7966.0
2023-02-13 13:55:00,167.16,167.68,167.16,167.57,16771.0,161.2491,161.7507,161.2491,161.6446,16771.0
2023-02-13 14:00:00,167.69,168.03,167.59,168.03,7183.0,161.7603,162.0883,161.6639,162.0883,7183.0
2023-02-13 14:05:00,168.08,168.08,167.69,167.77,9017.0,162.1365,162.1365,161.7603,161.8375,9017.0
2023-02-13 14:10:00,167.79,168.01,167.69,168.01,15979.0,161.8568,162.069,161.7603,162.069,15979.0
2023-02-13 14:15:00,167.95,168.43,167.95,168.04,27315.0,162.0111,162.4741,162.0111,162.0979,27315.0
2023-02-13 14:20:00,168.05,168.13,167.74,168.06,21895.0,162.1076,162.1848,161.8085,162.1172,21895.0
2023-02-13 14:25:00,168.1,168.29,168.03,168.2,4119.0,162.1558,162.3391,162.0883,162.2523,4119.0
2023-02-13 14:30:00,168.28,168.48,167.67,167.67,28461.0,162.3295,162.5224,161.741,161.741,28461.0
2023-02-13 14:35:00,167.66,168.18,167.59,167.96,17485.0,161.7314,162.233,161.6639,162.0208,17485.0
2023-02-13 14:40:00,167.96,167.98,167.43,167.66,11552.0,162.0208,162.0401,161.5095,161.7314,11552.0
2023-02-13 14:45:00,167.63,167.65,167.03,167.19,11595.0,161.7024,161.7217,161.1237,161.278,11595.0
2023-02-13 14:50:00,167.22,167.67,167.22,167.67,6968.0,161.3069,161.741,161.3069,161.741,6968.0
2023-02-13 14:55:00,167.72,167.93,167.61,167.93,11613.0,161.7893,161.9918,161.6831,161.9918,11613.0
2023-02-13 15:00:00,167.96,167.96,167.63,167.68,13925.0,162.0208,162.0208,161.7024,161.7507,13925.0
2023-02-13 15:05:00,167.71,167.71,167.34,167.47,13765.0,161.7796,161.7796,161.4227,161.5481,13765.0
2023-02-13 15:10:00,167.43,167.84,167.43,167.83,12305.0,161.5095,161.905,161.5095,161.8954,12305.0
2023-02-13 15:15:00,167.83,168.15,167.81,167.97,10766.0,161.8954,162.204,161.8761,162.0304,10766.0
2023-02-13 15:20:00,167.99,168.11,167.92,168.07,12143.0,162.0497,162.1655,161.9822,162.1269,12143.0
2023-02-13 15:25:00,168.07,168.24,167.84,167.91,14886.0,162.1269,162.2909,161.905,161.9725,14886.0
2023-02-13 15:30:00,167.97,168.31,167.81,168.25,18024.0,162.0304,162.3584,161.8761,162.3005,18024.0
2023-02-13 15:35:00,168.25,168.82,168.23,168.62,30682.0,162.3005,162.8504,162.2812,162.6574,30682.0
2023-02-13 15:40:00,168.56,169.05,168.4,168.51,40980.0,162.5996,163.0722,162.4452,162.5513,40980.0
2023-02-13 15:45:00,168.53,168.74,168.13,168.44,32671.0,162.5706,162.7732,162.1848,162.4838,32671.0
2023-02-13 15:50:00,168.41,168.44,167.89,167.97,35600.0,162.4549,162.4838,161.9532,162.0304,35600.0
2023-02-13 15:55:00,167.95,168.11,167.53,167.61,146900.0,162.0111,162.1655,161.606,161.6831,146900.0
2023-02-14 09:30:00,166.34,167.67,166.11,167.04,29074.0,160.4581,161.741,160.2362,161.1333,29074.0
2023-02-14 09:35:00,167.03,167.78,166.8,167.78,9460.0,161.1237,161.8471,160.9018,161.8471,9460.0
2023-02-14 09:40:00,167.68,168.14,167.33,168.14,8711.0,161.7507,162.1944,161.413,162.1944,8711.0
2023-02-14 09:45:00,168.27,168.57,167.9,168.05,6299.0,162.3198,162.6092,161.9629,162.1076,6299.0
2023-02-14 09:50:00,168.12,168.43,167.88,168.24,9090.0,162.1751,162.4741,161.9436,162.2909,9090.0
2023-02-14 09:55:00,168.26,169.08,168.26,168.69,8121.0,162.3102,163.1012,162.3102,162.725,8121.0
2023-02-14 10:00:00,168.6,168.89,168.48,168.61,20580.0,162.6381,162.9179,162.5224,162.6478,20580.0
2023-02-14 10:05:00,168.55,168.82,168.32,168.8,9528.0,162.5899,162.8504,162.368,162.8311,9528.0
2023-02-14 10:10:00,168.85,170.16,168.74,169.99,23509.0,162.8793,164.143,162.7732,163.979,23509.0
2023-02-14 10:15:00,169.95,170.88,169.94,170.56,20896.0,163.9404,164.8375,163.9308,164.5288,20896.0
2023-02-14 10:20:00,170.55,171.0,170.44,170.44,18452.0,164.5192,164.9533,164.4131,164.4131,18452.0
2023-02-14 10:25:00,170.44,170.78,170.35,170.47,22390.0,164.4131,164.741,164.3263,164.442,22390.0
2023-02-14 10:30:00,170.55,170.65,170.35,170.56,36122.0,164.5192,164.6156,164.3263,164.5288,36122.0
2023-02-14 10:35:00,170.55,170.55,169.07,169.18,39231.0,164.5192,164.5192,163.0915,163.1976,39231.0
2023-02-14 10:40:00,169.11,169.38,168.12,168.41,10869.0,163.1301,163.3906,162.1751,162.4549,10869.0
2023-02-14 10:45:00,168.34,168.45,167.88,168.0,11873.0,162.3873,162.4934,161.9436,162.0594,11873.0
2023-02-14 10:50:00,167.93,168.03,167.51,167.85,8457.0,161.9918,162.0883,161.5867,161.9147,8457.0
2023-02-14 10:55:00,167.88,168.48,167.59,168.17,12590.0,161.9436,162.5224,161.6639,162.2233,12590.0
2023-02-14 11:00:00,168.21,168.67,168.21,168.59,5617.0,162.2619,162.7057,162.2619,162.6285,5617.0
2023-02-14 11:05:00,168.61,168.81,168.47,168.47,5107.0,162.6478,162.8407,162.5127,162.5127,5107.0
2023-02-14 11:10:00,168.59,169.08,168.53,168.99,10546.0,162.6285,163.1012,162.5706,163.0143,10546.0
2023-02-14 11:15:00,169.0,169.5,168.76,169.31,15360.0,163.024,163.5063,162.7925,163.323,15360.0
2023-02-14 11:20:00,169.31,169.88,169.17,169.88,15820.0,163.323,163.8729,163.188,163.8729,15820.0
2023-02-14 11:25:00,169.88,169.88,168.9,169.04,11767.0,163.8729,163.8729,162.9275,163.0626,11767.0
2023-02-14 11:30:00,168.94,168.94,167.85,168.33,24546.0,162.9661,162.9661,161.9147,162.3777,24546.0
2023-02-14 11:35:00,168.27,168.6,168.22,168.26,5472.0,162.3198,162.6381,162.2716,162.3102,5472.0
2023-02-14 11:40:00,168.4,168.8,168.17,168.78,6735.0,162.4452,162.8311,162.2233,162.8118,6735.0
2023-02-14 11:45:00,168.7,169.15,168.64,169.07,6362.0,162.7346,163.1687,162.6767,163.0915,6362.0
2023-02-14 11:50:00,169.12,169.12,168.73,169.06,6597.0,163.1397,163.1397,162.7635,163.0819,6597.0
2023-02-14 11:55:00,169.03,169.53,168.95,169.53,8412.0,163.0529,163.5353,162.9758,163.5353,8412.0
2023-02-14 12:00:00,169.59,169.79,169.46,169.65,4157.0,163.5931,163.7861,163.4677,163.651,4157.0
2023-02-14 12:05:00,169.64,169.9,169.59,169.67,5985.0,163.6414,163.8922,163.5931,163.6703,5985.0
2023-02-14 12:10:00,169.7,170.16,169.69,170.06,10263.0,163.6992,164.143,163.6896,164.0465,10263.0
2023-02-14 12:15:00,170.1,170.35,170.09,170.22,8778.0,164.0851,164.3263,164.0754,164.2009,8778.0
2023-02-14 12:20:00,170.19,170.49,169.92,170.14,23798.0,164.1719,164.4613,163.9115,164.1237,23798.0
2023-02-14 12:25:00,170.14,170.55,170.14,170.35,4312.0,164.1237,164.5192,164.1237,164.3263,4312.0
2023-02-14 12:30:00,170.33,170.45,170.24,170.34,4858.0,164.307,164.4227,164.2201,164.3166,4858.0
2023-02-14 12:35:00,170.33,170.4,170.23,170.35,8559.0,164.307,164.3745,164.2105,164.3263,8559.0
2023-02-14 12:40:00,170.35,170.88,170.35,170.71,5559.0,164.3263,164.8375,164.3263,164.6735,5559.0
2023-02-14 12:45:00,170.69,170.9,170.68,170.89,4303.0,164.6542,164.8568,164.6446,164.8472,4303.0
2023-02-14 12:50:00,170.85,170.95,170.7,170.86,4027.0,164.8086,164.905,164.6639,164.8182,4027.0
2023-02-14 12:55:00,170.9,171.31,170.9,171.22,10661.0,164.8568,165.2523,164.8568,165.1655,10661.0
2023-02-14 13:00:00,171.13,172.0,171.13,171.75,17649.0,165.0787,165.9179,165.0787,165.6767,17649.0
2023-02-14 13:05:00,171.69,171.98,171.62,171.62,4593.0,165.6189,165.8986,165.5513,165.5513,4593.0
2023-02-14 13:10:00,171.59,171.96,171.45,171.91,13817.0,165.5224,165.8793,165.3874,165.8311,13817.0
2023-02-14 13:15:00,171.94,172.39,171.87,172.02,19713.0,165.86,166.2941,165.7925,165.9372,19713.0
2023-02-14 13:20:00,171.97,172.31,171.8,171.94,14192.0,165.889,166.2169,165.725,165.86,14192.0
2023-02-14 13:25:00,171.95,172.07,171.78,172.01,6859.0,165.8697,165.9854,165.7057,165.9276,6859.0
2023-02-14 13:30:00,172.07,172.31,172.0,172.1,7541.0,165.9854,166.2169,165.9179,166.0144,7541.0
2023-02-14 13:35:00,172.15,172.17,171.85,172.07,7814.0,166.0626,166.0819,165.7732,165.9854,7814.0
2023-02-14 13:40:00,172.05,172.05,171.69,171.69,7354.0,165.9661,165.9661,165.6189,165.6189,7354.0
2023-02-14 13:45:00,171.75,172.01,171.75,171.87,6734.0,165.6767,165.9276,165.6767,165.7925,6734.0
2023-02-14 13:50:00,171.8,171.89,171.71,171.76,4123.0,165.725,165.8118,165.6382,165.6864,4123.0
2023-02-14 13:55:00,171.8,171.9,171.72,171.89,4708.0,165.725,165.8214,165.6478,165.8118,4708.0
2023-02-14 14:00:00,171.84,172.05,171.62,171.9,6700.0,165.7636,165.9661,165.5513,165.8214,6700.0
2023-02-14 14:05:00,171.88,171.88,171.12,171.41,7975.0,165.8022,165.8022,165.069,165.3488,7975.0
2023-02-14 14:10:00,171.41,171.46,171.34,171.34,3733.0,165.3488,165.397,165.2812,165.2812,3733.0
2023-02-14 14:15:00,171.44,171.72,171.39,171.58,3200.0,165.3777,165.6478,165.3295,165.5128,3200.0
2023-02-14 14:20:00,171.6,171.67,171.37,171.47,5033.0,165.5321,165.5996,165.3102,165.4066,5033.0
2023-02-14 14:25:00,171.41,171.44,171.29,171.33,4049.0,165.3488,165.3777,165.233,165.2716,4049.0
2023-02-14 14:30:00,171.33,171.65,171.33,171.56,6576.0,165.2716,165.5803,165.2716,165.4935,6576.0
2023-02-14 14:35:00,171.67,171.91,171.57,171.59,5885.0,165.5996,165.8311,165.5031,165.5224,5885.0
2023-02-14 14:40:00,171.59,171.79,171.59,171.66,4145.0,165.5224,165.7153,165.5224,165.5899,4145.0
2023-02-14 14:45:00,171.62,171.84,171.55,171.63,5660.0,165.5513,165.7636,165.4838,165.561,5660.0
2023-02-14 14:50:00,171.61,171.72,171.42,171.56,5145.0,165.5417,165.6478,165.3584,165.4935,5145.0
2023-02-14 14:55:00,171.56,171.81,171.49,171.63,5038.0,165.4935,165.7346,165.4259,165.561,5038.0
2023-02-14 15:00:00,171.68,171.77,171.48,171.63,4578.0,165.6092,165.696,165.4163,165.561,4578.0
2023-02-14 15:05:00,171.61,171.84,171.25,171.34,11081.0,165.5417,165.7636,165.1944,165.2812,11081.0
2023-02-14 15:10:00,171.3,171.44,171.12,171.4,5429.0,165.2427,165.3777,165.069,165.3391,5429.0
2023-02-14 15:15:00,171.4,171.56,171.2,171.49,11045.0,165.3391,165.4935,165.1462,165.4259,11045.0
2023-02-14 15:20:00,171.49,171.63,171.2,171.37,11569.0,165.4259,165.561,165.1462,165.3102,11569.0
2023-02-14 15:25:00,171.37,171.67,171.28,171.48,15705.0,165.3102,165.5996,165.2234,165.4163,15705.0
2023-02-14 15:30:00,171.46,171.71,171.32,171.7,14703.0,165.397,165.6382,165.262,165.6285,14703.0
2023-02-14 15:35:00,171.71,171.86,171.61,171.81,10442.0,165.6382,165.7829,165.5417,165.7346,10442.0
2023-02-14 15:40:00,171.74,171.79,171.55,171.78,11027.0,165.6671,165.7153,165.4838,165.7057,11027.0
2023-02-14 15:45:00,171.81,171.93,171.66,171.88,17990.0,165.7346,165.8504,165.5899,165.8022,17990.0
2023-02-14 15:50:00,171.83,172.07,171.64,171.79,30191.0,165.7539,165.9854,165.5706,165.7153,30191.0
2023-02-14 15:55:00,171.78,171.97,171.21,171.26,61029.0,165.7057,165.889,165.1558,165.2041,61029.0
2023-02-15 09:30:00,168.94,168.97,167.58,168.61,50190.0,162.9661,162.9951,161.6542,162.6478,50190.0
2023-02-15 09:35:00,168.65,169.05,168.29,168.33,15643.0,162.6864,163.0722,162.3391,162.3777,15643.0
2023-02-15 09:40:00,168.42,168.58,167.72,167.93,14821.0,162.4645,162.6188,161.7893,161.9918,14821.0
2023-02-15 09:45:00,167.84,168.88,167.74,168.61,34794.0,161.905,162.9082,161.8085,162.6478,34794.0
2023-02-15 09:50:00,168.56,168.7,166.42,166.64,31130.0,162.5996,162.7346,160.5352,160.7474,31130.0
2023-02-15 09:55:00,166.58,167.68,166.52,167.44,14645.0,160.6896,161.7507,160.6317,161.5192,14645.0
2023-02-15 10:00:00,167.36,167.93,167.25,167.25,10977.0,161.442,161.9918,161.3359,161.3359,10977.0
2023-02-15 10:05:00,167.26,167.39,166.57,166.65,9779.0,161.3455,161.4709,160.6799,160.7571,9779.0
2023-02-15 10:10:00,166.72,167.28,166.62,167.18,9003.0,160.8246,161.3648,160.7282,161.2683,9003.0
2023-02-15 10:15:00,166.97,167.31,166.71,167.09,13362.0,161.0658,161.3938,160.815,161.1815,13362.0
2023-02-15 10:20:00,167.13,167.36,166.76,166.85,8775.0,161.2201,161.442,160.8632,160.95,8775.0
2023-02-15 10:25:00,166.69,166.89,166.46,166.72,9003.0,160.7957,160.9886,160.5738,160.8246,9003.0
2023-02-15 10:30:00,166.7,167.43,166.6,167.33,6869.0,160.8053,161.5095,160.7089,161.413,6869.0
2023-02-15 10:35:00,167.28,167.62,167.12,167.39,10251.0,161.3648,161.6928,161.2105,161.4709,10251.0
2023-02-15 10:40:00,167.48,167.93,167.45,167.63,10416.0,161.5577,161.9918,161.5288,161.7024,10416.0
2023-02-15 10:45:00,167.67,168.08,167.65,167.97,7549.0,161.741,162.1365,161.7217,162.0304,7549.0
2023-02-15 10:50:00,167.86,168.03,167.75,167.88,12821.0,161.9243,162.0883,161.8182,161.9436,12821.0
2023-02-15 10:55:00,167.94,168.2,167.84,167.92,7066.0,162.0015,162.2523,161.905,161.9822,7066.0
2023-02-15 11:00:00,167.93,168.22,167.85,168.12,9393.0,161.9918,162.2716,161.9147,162.1751,9393.0
2023-02-15 11:05:00,168.22,168.62,168.15,168.36,4218.0,162.2716,162.6574,162.204,162.4066,4218.0
2023-02-15 11:10:00,168.35,168.49,168.17,168.34,15147.0,162.397,162.532,162.2233,162.3873,15147.0
2023-02-15 11:15:00,168.49,168.49,167.98,168.0,8698.0,162.532,162.532,162.0401,162.0594,8698.0
2023-02-15 11:20:00,168.02,168.02,167.5,167.55,6394.0,162.0786,162.0786,161.577,161.6253,6394.0
2023-02-15 11:25:00,167.61,167.86,167.58,167.78,6803.0,161.6831,161.9243,161.6542,161.8471,6803.0
2023-02-15 11:30:00,167.89,168.0,167.34,167.49,9436.0,161.9532,162.0594,161.4227,161.5674,9436.0
2023-02-15 11:35:00,167.44,167.82,167.44,167.66,5752.0,161.5192,161.8857,161.5192,161.7314,5752.0
2023-02-15 11:40:00,167.65,168.37,167.65,168.12,7041.0,161.7217,162.4163,161.7217,162.1751,7041.0
2023-02-15 11:45:00,168.09,168.19,167.95,168.14,4926.0,162.1462,162.2426,162.0111,162.1944,4926.0
2023-02-15 11:50:00,168.17,168.65,168.13,168.59,5735.0,162.2233,162.6864,162.1848,162.6285,5735.0
2023-02-15 11:55:00,168.6,168.67,168.5,168.53,4659.0,162.6381,162.7057,162.5417,162.5706,4659.0
2023-02-15 12:00:00,168.58,168.82,168.53,168.63,7718.0,162.6188,162.8504,162.5706,162.6671,7718.0
2023-02-15 12:05:00,168.65,168.8,168.16,168.16,4627.0,162.6864,162.8311,162.2137,162.2137,4627.0
2023-02-15 12:10:00,168.24,168.37,168.15,168.25,6662.0,162.2909,162.4163,162.204,162.3005,6662.0
2023-02-15 12:15:00,168.19,168.33,168.11,168.16,5847.0,162.2426,162.3777,162.1655,162.2137,5847.0
2023-02-15 12:20:00,168.09,168.09,167.71,167.78,4740.0,162.1462,162.1462,161.7796,161.8471,4740.0
2023-02-15 12:25:00,167.82,167.84,167.4,167.44,6418.0,161.8857,161.905,161.4806,161.5192,6418.0
2023-02-15 12:30:00,167.47,167.67,167.45,167.67,5675.0,161.5481,161.741,161.5288,161.741,5675.0
2023-02-15 12:35:00,167.68,167.78,167.4,167.4,3811.0,161.7507,161.8471,161.4806,161.4806,3811.0
2023-02-15 12:40:00,167.48,168.09,167.48,168.08,4606.0,161.5577,162.1462,161.5577,162.1365,4606.0
2023-02-15 12:45:00,168.04,168.25,168.0,168.01,8203.0,162.0979,162.3005,162.0594,162.069,8203.0
2023-02-15 12:50:00,167.97,167.99,167.79,167.99,5464.0,162.0304,162.0497,161.8568,162.0497,5464.0
2023-02-15 12:55:00,167.93,168.07,167.82,167.82,7423.0,161.9918,162.1269,161.8857,161.8857,7423.0
2023-02-15 13:00:00,167.88,168.09,167.85,167.95,4339.0,161.9436,162.1462,161.9147,162.0111,4339.0
2023-02-15 13:05:00,167.93,168.33,167.86,168.3,4270.0,161.9918,162.3777,161.9243,162.3487,4270.0
2023-02-15 13:10:00,168.33,168.5,168.32,168.36,5140.0,162.3777,162.5417,162.368,162.4066,5140.0
2023-02-15 13:15:00,168.34,168.55,168.17,168.24,7775.0,162.3873,162.5899,162.2233,162.2909,7775.0
2023-02-15 13:20:00,168.19,168.54,168.13,168.33,4053.0,162.2426,162.5803,162.1848,162.3777,4053.0
2023-02-15 13:25:00,168.22,168.39,168.06,168.33,5316.0,162.2716,162.4356,162.1172,162.3777,5316.0
2023-02-15 13:30:00,168.36,168.53,168.29,168.41,2800.0,162.4066,162.5706,162.3391,162.4549,2800.0
2023-02-15 13:35:00,168.41,168.52,168.29,168.34,7764.0,162.4549,162.561,162.3391,162.3873,7764.0
2023-02-15 13:40:00,168.36,168.76,168.35,168.67,5816.0,162.4066,162.7925,162.397,162.7057,5816.0
2023-02-15 13:45:00,168.67,168.81,168.6,168.66,7391.0,162.7057,162.8407,162.6381,162.696,7391.0
2023-02-15 13:50:00,168.74,169.05,168.74,169.02,8894.0,162.7732,163.0722,162.7732,163.0433,8894.0
2023-02-15 13:55:00,169.02,169.17,169.02,169.04,6457.0,163.0433,163.188,163.0433,163.0626,6457.0
2023-02-15 14:00:00,169.06,169.08,168.88,169.0,7611.0,163.0819,163.1012,162.9082,163.024,7611.0
2023-02-15 14:05:00,169.11,169.11,168.82,168.9,8486.0,163.1301,163.1301,162.8504,162.9275,8486.0
2023-02-15 14:10:00,168.9,169.07,168.9,169.0,8814.0,162.9275,163.0915,162.9275,163.024,8814.0
2023-02-15 14:15:00,169.04,169.07,168.73,168.73,4555.0,163.0626,163.0915,162.7635,162.7635,4555.0
2023-02-15 14:20:00,168.77,168.8,168.68,168.77,3295.0,162.8021,162.8311,162.7153,162.8021,3295.0
2023-02-15 14:25:00,168.78,169.04,168.6,169.04,4727.0,162.8118,163.0626,162.6381,163.0626,4727.0
2023-02-15 14:30:00,169.07,169.35,169.0,169.34,4408.0,163.0915,163.3616,163.024,163.352,4408.0
2023-02-15 14:35:00,169.32,169.35,169.06,169.2,4363.0,163.3327,163.3616,163.0819,163.2169,4363.0
2023-02-15 14:40:00,169.16,169.16,169.01,169.01,5709.0,163.1783,163.1783,163.0336,163.0336,5709.0
2023-02-15 14:45:00,169.03,169.13,169.0,169.0,3500.0,163.0529,163.1494,163.024,163.024,3500.0
2023-02-15 14:50:00,169.06,169.22,168.86,168.88,7340.0,163.0819,163.2362,162.8889,162.9082,7340.0
2023-02-15 14:55:00,168.88,168.98,168.76,168.89,4483.0,162.9082,163.0047,162.7925,162.9179,4483.0
2023-02-15 15:00:00,168.96,169.17,168.96,169.17,5772.0,162.9854,163.188,162.9854,163.188,5772.0
2023-02-15 15:05:00,169.24,169.32,169.04,169.14,6948.0,163.2555,163.3327,163.0626,163.159,6948.0
2023-02-15 15:10:00,169.1,169.14,168.91,169.02,10234.0,163.1205,163.159,162.9372,163.0433,10234.0
2023-02-15 15:15:00,169.03,169.11,168.78,168.86,5897.0,163.0529,163.1301,162.8118,162.8889,5897.0
2023-02-15 15:20:00,168.93,169.09,168.8,168.83,3492.0,162.9565,163.1108,162.8311,162.86,3492.0
2023-02-15 15:25:00,168.89,169.11,168.89,169.01,4236.0,162.9179,163.1301,162.9179,163.0336,4236.0
2023-02-15 15:30:00,169.04,169.31,168.89,169.29,15676.0,163.0626,163.323,162.9179,163.3037,15676.0
2023-02-15 15:35:00,169.32,169.44,169.23,169.37,15042.0,163.3327,163.4484,163.2459,163.3809,15042.0
2023-02-15 15:40:00,169.37,169.61,169.29,169.48,12706.0,163.3809,163.6124,163.3037,163.487,12706.0
2023-02-15 15:45:00,169.5,169.73,169.43,169.47,16039.0,163.5063,163.7282,163.4388,163.4774,16039.0
2023-02-15 15:50:00,169.42,169.78,169.33,169.62,30854.0,163.4291,163.7764,163.3423,163.6221,30854.0
2023-02-15 15:55:00,169.6,170.18,169.51,170.04,85845.0,163.6028,164.1623,163.516,164.0272,85845.0
2023-02-16 09:30:00,168.75,169.5,168.36,168.9,27627.0,162.7828,163.5063,162.4066,162.9275,27627.0
2023-02-16 09:35:00,168.87,169.19,168.5,169.16,8049.0,162.8986,163.2073,162.5417,163.1783,8049.0
2023-02-16 09:40:00,168.96,169.22,168.3,168.46,4351.0,162.9854,163.2362,162.3487,162.5031,4351.0
2023-02-16 09:45:00,168.61,169.59,168.59,169.59,5900.0,162.6478,163.5931,162.6285,163.5931,5900.0
2023-02-16 09:50:00,169.55,169.77,168.93,169.18,4369.0,163.5545,163.7668,162.9565,163.1976,4369.0
2023-02-16 09:55:00,169.29,169.5,169.07,169.08,2725.0,163.3037,163.5063,163.0915,163.1012,2725.0
2023-02-16 10:00:00,169.1,169.35,168.74,169.12,7230.0,163.1205,163.3616,162.7732,163.1397,7230.0
2023-02-16 10:05:00,169.05,169.8,169.04,169.61,9330.0,163.0722,163.7957,163.0626,163.6124,9330.0
2023-02-16 10:10:00,169.7,170.48,169.48,170.26,10236.0,163.6992,164.4517,163.487,164.2394,10236.0
2023-02-16 10:15:00,170.14,170.55,169.89,170.48,7887.0,164.1237,164.5192,163.8825,164.4517,7887.0
2023-02-16 10:20:00,170.48,170.81,170.37,170.53,7058.0,164.4517,164.77,164.3455,164.4999,7058.0
2023-02-16 10:25:00,170.61,170.63,170.2,170.5,4918.0,164.5771,164.5964,164.1816,164.471,4918.0
2023-02-16 10:30:00,170.62,171.02,170.57,170.59,7006.0,164.5867,164.9726,164.5385,164.5578,7006.0
2023-02-16 10:35:00,170.69,171.13,170.41,170.93,4954.0,164.6542,165.0787,164.3841,164.8857,4954.0
2023-02-16 10:40:00,170.89,171.28,170.77,170.98,8116.0,164.8472,165.2234,164.7314,164.934,8116.0
2023-02-16 10:45:00,170.86,171.12,170.62,170.98,31427.0,164.8182,165.069,164.5867,164.934,31427.0
2023-02-16 10:50:00,171.05,171.14,170.56,170.66,10576.0,165.0015,165.0883,164.5288,164.6253,10576.0
2023-02-16 10:55:00,170.61,170.61,170.19,170.33,4400.0,164.5771,164.5771,164.1719,164.307,4400.0
2023-02-16 11:00:00,170.34,170.54,170.32,170.45,8950.0,164.3166,164.5095,164.2973,164.4227,8950.0
2023-02-16 11:05:00,170.49,170.59,169.88,169.88,11537.0,164.4613,164.5578,163.8729,163.8729,11537.0
2023-02-16 11:10:00,169.93,170.13,169.8,170.06,5753.0,163.9211,164.114,163.7957,164.0465,5753.0
2023-02-16 11:15:00,170.11,170.11,169.5,169.69,26655.0,164.0947,164.0947,163.5063,163.6896,26655.0
2023-02-16 11:20:00,169.74,169.91,169.55,169.81,25804.0,163.7378,163.9018,163.5545,163.8053,25804.0
2023-02-16 11:25:00,169.86,170.25,169.84,170.25,14720.0,163.8536,164.2298,163.8343,164.2298,14720.0
2023-02-16 11:30:00,170.3,171.03,170.3,171.01,5203.0,164.278,164.9822,164.278,164.9629,5203.0
2023-02-16 11:35:00,171.0,171.27,170.77,171.27,4810.0,164.9533,165.2137,164.7314,165.2137,4810.0
2023-02-16 11:40:00,171.31,171.42,171.25,171.31,5550.0,165.2523,165.3584,165.1944,165.2523,5550.0
2023-02-16 11:45:00,171.47,171.96,171.47,171.82,7372.0,165.4066,165.8793,165.4066,165.7443,7372.0
2023-02-16 11:50:00,171.81,171.81,171.13,171.13,11067.0,165.7346,165.7346,165.0787,165.0787,11067.0
2023-02-16 11:55:00,171.18,171.54,171.18,171.42,6442.0,165.1269,165.4742,165.1269,165.3584,6442.0
2023-02-16 12:00:00,171.39,171.76,171.36,171.39,13546.0,165.3295,165.6864,165.3005,165.3295,13546.0
2023-02-16 12:05:00,171.33,171.72,171.21,171.72,2594.0,165.2716,165.6478,165.1558,165.6478,2594.0
2023-02-16 12:10:00,171.95,172.33,171.94,172.09,11223.0,165.8697,166.2362,165.86,166.0047,11223.0
2023-02-16 12:15:00,172.05,172.14,171.65,171.69,10497.0,165.9661,166.053,165.5803,165.6189,10497.0
2023-02-16 12:20:00,171.58,172.31,171.57,172.29,10528.0,165.5128,166.2169,165.5031,166.1977,10528.0
2023-02-16 12:25:00,172.31,172.48,172.02,172.15,14619.0,166.2169,166.3809,165.9372,166.0626,14619.0
2023-02-16 12:30:00,172.1,172.23,171.96,172.13,8609.0,166.0144,166.1398,165.8793,166.0433,8609.0
2023-02-16 12:35:00,172.08,172.17,171.74,172.15,8517.0,165.9951,166.0819,165.6671,166.0626,8517.0
2023-02-16 12:40:00,172.08,172.24,171.97,172.24,4426.0,165.9951,166.1494,165.889,166.1494,4426.0
2023-02-16 12:45:00,172.34,172.38,171.94,171.94,10782.0,166.2459,166.2845,165.86,165.86,10782.0
2023-02-16 12:50:00,171.9,172.07,171.75,171.86,11461.0,165.8214,165.9854,165.6767,165.7829,11461.0
2023-02-16 12:55:00,171.83,172.03,171.57,171.57,3744.0,165.7539,165.9468,165.5031,165.5031,3744.0
2023-02-16 13:00:00,171.64,172.39,171.64,172.31,8766.0,165.5706,166.2941,165.5706,166.2169,8766.0
2023-02-16 13:05:00,172.38,172.46,172.29,172.44,12608.0,166.2845,166.3616,166.1977,166.3423,12608.0
2023-02-16 13:10:00,172.43,172.43,172.03,172.03,5907.0,166.3327,166.3327,165.9468,165.9468,5907.0
2023-02-16 13:15:00,172.06,172.06,171.68,171.77,3769.0,165.9758,165.9758,165.6092,165.696,3769.0
2023-02-16 13:20:00,171.78,171.79,171.66,171.66,700.0,165.7057,165.7153,165.5899,165.5899,700.0
2023-02-16 13:25:00,171.66,171.81,171.54,171.69,6012.0,165.5899,165.7346,165.4742,165.6189,6012.0
2023-02-16 13:30:00,171.71,172.18,171.7,172.01,15518.0,165.6382,166.0915,165.6285,165.9276,15518.0
2023-02-16 13:35:00,172.09,172.62,172.09,172.48,13720.0,166.0047,166.516,166.0047,166.3809,13720.0
2023-02-16 13:40:00,172.41,172.68,172.24,172.65,10251.0,166.3134,166.5739,166.1494,166.5449,10251.0
2023-02-16 13:45:00,172.6,172.63,172.41,172.62,12548.0,166.4967,166.5256,166.3134,166.516,12548.0
2023-02-16 13:50:00,172.59,172.73,172.49,172.73,10847.0,166.487,166.6221,166.3906,166.6221,10847.0
2023-02-16 13:55:00,172.72,172.98,172.46,172.91,18387.0,166.6124,166.8633,166.3616,166.7957,18387.0
2023-02-16 14:00:00,172.92,173.12,172.63,173.08,12083.0,166.8054,166.9983,166.5256,166.9597,12083.0
2023-02-16 14:05:00,173.12,173.12,172.4,172.4,13431.0,166.9983,166.9983,166.3038,166.3038,13431.0
2023-02-16 14:10:00,172.34,172.56,172.1,172.47,15614.0,166.2459,166.4581,166.0144,166.3713,15614.0
2023-02-16 14:15:00,172.5,172.93,172.49,172.58,5126.0,166.4002,166.815,166.3906,166.4774,5126.0
2023-02-16 14:20:00,172.58,172.59,172.23,172.59,13949.0,166.4774,166.487,166.1398,166.487,13949.0
2023-02-16 14:25:00,172.64,172.68,172.43,172.45,4270.0,166.5353,166.5739,166.3327,166.352,4270.0
2023-02-16 14:30:00,172.46,172.73,172.45,172.72,4824.0,166.3616,166.6221,166.352,166.6124,4824.0
2023-02-16 14:35:00,172.74,172.87,172.57,172.64,7999.0,166.6317,166.7571,166.4678,166.5353,7999.0
2023-02-16 14:40:00,172.59,172.59,172.26,172.27,8650.0,166.487,166.487,166.1687,166.1784,8650.0
2023-02-16 14:45:00,172.28,172.28,171.99,172.25,7712.0,166.188,166.188,165.9083,166.1591,7712.0
2023-02-16 14:50:00,172.15,172.2,172.06,172.08,6202.0,166.0626,166.1108,165.9758,165.9951,6202.0
2023-02-16 14:55:00,172.03,172.07,171.88,171.94,6921.0,165.9468,165.9854,165.8022,165.86,6921.0
2023-02-16 15:00:00,171.94,172.04,171.5,171.5,4580.0,165.86,165.9565,165.4356,165.4356,4580.0
2023-02-16 15:05:00,171.48,171.62,171.01,171.34,24024.0,165.4163,165.5513,164.9629,165.2812,24024.0
2023-02-16 15:10:00,171.39,171.47,171.16,171.24,20634.0,165.3295,165.4066,165.1076,165.1848,20634.0
2023-02-16 15:15:00,171.2,171.2,170.48,170.51,8793.0,165.1462,165.1462,164.4517,164.4806,8793.0
2023-02-16 15:20:00,170.43,170.73,170.24,170.6,11970.0,164.4034,164.6928,164.2201,164.5674,11970.0
2023-02-16 15:25:00,170.59,170.83,170.44,170.47,4008.0,164.5578,164.7893,164.4131,164.442,4008.0
2023-02-16 15:30:00,170.44,170.49,170.0,170.22,11838.0,164.4131,164.4613,163.9886,164.2009,11838.0
2023-02-16 15:35:00,170.21,170.36,170.08,170.25,10611.0,164.1912,164.3359,164.0658,164.2298,10611.0
2023-02-16 15:40:00,170.19,170.42,169.93,170.31,9680.0,164.1719,164.3938,163.9211,164.2877,9680.0
2023-02-16 15:45:00,170.34,170.34,170.01,170.16,13184.0,164.3166,164.3166,163.9983,164.143,13184.0
2023-02-16 15:50:00,170.13,170.21,169.83,169.88,23971.0,164.114,164.1912,163.8246,163.8729,23971.0
2023-02-16 15:55:00,169.93,169.98,169.56,169.83,60931.0,163.9211,163.9693,163.5642,163.8246,60931.0
2023-02-17 09:30:00,169.48,169.84,168.7,168.78,54803.0,163.487,163.8343,162.7346,162.8118,54803.0
2023-02-17 09:35:00,168.84,169.21,168.71,169.18,10133.0,162.8696,163.2266,162.7442,163.1976,10133.0
2023-02-17 09:40:00,169.13,169.29,168.83,169.0,5554.0,163.1494,163.3037,162.86,163.024,5554.0
2023-02-17 09:45:00,169.13,169.41,168.77,168.88,5879.0,163.1494,163.4195,162.8021,162.9082,5879.0
2023-02-17 09:50:00,169.13,169.13,168.28,168.34,11145.0,163.1494,163.1494,162.3295,162.3873,11145.0
2023-02-17 09:55:00,168.42,168.43,168.09,168.3,5937.0,162.4645,162.4741,162.1462,162.3487,5937.0
2023-02-17 10:00:00,168.34,168.48,167.7,168.28,10539.0,162.3873,162.5224,161.77,162.3295,10539.0
2023-02-17 10:05:00,168.31,168.38,167.93,168.05,10389.0,162.3584,162.4259,161.9918,162.1076,10389.0
2023-02-17 10:10:00,167.63,168.21,167.51,167.62,9207.0,161.7024,162.2619,161.5867,161.6928,9207.0
2023-02-17 10:15:00,167.63,167.98,167.47,167.98,6622.0,161.7024,162.0401,161.5481,162.0401,6622.0
2023-02-17 10:20:00,167.92,168.31,167.6,167.83,17309.0,161.9822,162.3584,161.6735,161.8954,17309.0
2023-02-17 10:25:00,167.72,167.98,167.5,167.61,7635.0,161.7893,162.0401,161.577,161.6831,7635.0
2023-02-17 10:30:00,167.5,168.31,167.5,168.18,6218.0,161.577,162.3584,161.577,162.233,6218.0
2023-02-17 10:35:00,168.07,168.34,167.71,167.81,8522.0,162.1269,162.3873,161.7796,161.8761,8522.0
2023-02-17 10:40:00,167.85,167.92,167.15,167.15,24902.0,161.9147,161.9822,161.2394,161.2394,24902.0
2023-02-17 10:45:00,167.3,167.53,167.18,167.53,6939.0,161.3841,161.606,161.2683,161.606,6939.0
2023-02-17 10:50:00,167.46,167.61,167.16,167.53,6337.0,161.5384,161.6831,161.2491,161.606,6337.0
2023-02-17 10:55:00,167.44,167.69,167.42,167.61,10248.0,161.5192,161.7603,161.4999,161.6831,10248.0
2023-02-17 11:00:00,167.53,167.72,167.53,167.72,6059.0,161.606,161.7893,161.606,161.7893,6059.0
2023-02-17 11:05:00,167.8,168.06,167.75,167.96,5315.0,161.8664,162.1172,161.8182,162.0208,5315.0
2023-02-17 11:10:00,167.91,168.08,167.83,167.83,2394.0,161.9725,162.1365,161.8954,161.8954,2394.0
2023-02-17 11:15:00,167.86,167.94,167.75,167.9,2000.0,161.9243,162.0015,161.8182,161.9629,2000.0
2023-02-17 11:20:00,167.8,167.88,167.63,167.79,3949.0,161.8664,161.9436,161.7024,161.8568,3949.0
2023-02-17 11:25:00,167.87,167.93,167.62,167.87,3410.0,161.9339,161.9918,161.6928,161.9339,3410.0
2023-02-17 11:30:00,167.87,168.04,167.66,167.9,8335.0,161.9339,162.0979,161.7314,161.9629,8335.0
2023-02-17 11:35:00,167.82,168.34,167.82,168.28,6089.0,161.8857,162.3873,161.8857,162.3295,6089.0
2023-02-17 11:40:00,168.38,168.44,168.3,168.38,4479.0,162.4259,162.4838,162.3487,162.4259,4479.0
2023-02-17 11:45:00,168.41,168.5,168.27,168.31,6429.0,162.4549,162.5417,162.3198,162.3584,6429.0
2023-02-17 11:50:00,168.3,168.3,168.06,168.06,3400.0,162.3487,162.3487,162.1172,162.1172,3400.0
2023-02-17 11:55:00,167.99,168.16,167.92,168.02,4756.0,162.0497,162.2137,161.9822,162.0786,4756.0
2023-02-17 12:00:00,168.11,168.23,168.0,168.08,3700.0,162.1655,162.2812,162.0594,162.1365,3700.0
2023-02-17 12:05:00,168.16,168.28,168.1,168.15,6984.0,162.2137,162.3295,162.1558,162.204,6984.0
2023-02-17 12:10:00,168.16,168.36,168.04,168.04,5502.0,162.2137,162.4066,162.0979,162.0979,5502.0
2023-02-17 12:15:00,168.19,168.21,168.0,168.0,1520.0,162.2426,162.2619,162.0594,162.0594,1520.0
2023-02-17 12:20:00,167.87,167.99,167.8,167.9,2256.0,161.9339,162.0497,161.8664,161.9629,2256.0
2023-02-17 12:25:00,168.02,168.23,168.0,168.07,9952.0,162.0786,162.2812,162.0594,162.1269,9952.0
2023-02-17 12:30:00,168.0,168.13,168.0,168.09,8152.0,162.0594,162.1848,162.0594,162.1462,8152.0
2023-02-17 12:35:00,168.09,168.1,167.98,167.99,1145.0,162.1462,162.1558,162.0401,162.0497,1145.0
2023-02-17 12:40:00,168.02,168.13,167.91,168.01,2528.0,162.0786,162.1848,161.9725,162.069,2528.0
2023-02-17 12:45:00,168.01,168.02,167.73,167.73,3254.0,162.069,162.0786,161.7989,161.7989,3254.0
2023-02-17 12:50:00,167.72,168.05,167.66,167.78,10216.0,161.7893,162.1076,161.7314,161.8471,10216.0
2023-02-17 12:55:00,167.89,167.94,167.71,167.87,9293.0,161.9532,162.0015,161.7796,161.9339,9293.0
2023-02-17 13:00:00,167.83,167.88,167.65,167.88,2432.0,161.8954,161.9436,161.7217,161.9436,2432.0
2023-02-17 13:05:00,167.95,167.95,167.65,167.87,3721.0,162.0111,162.0111,161.7217,161.9339,3721.0
2023-02-17 13:10:00,167.87,168.14,167.86,168.02,8091.0,161.9339,162.1944,161.9243,162.0786,8091.0
2023-02-17 13:15:00,168.18,168.32,168.01,168.06,6456.0,162.233,162.368,162.069,162.1172,6456.0
2023-02-17 13:20:00,168.15,168.15,167.93,168.03,6289.0,162.204,162.204,161.9918,162.0883,6289.0
2023-02-17 13:25:00,168.02,168.17,167.93,168.17,2000.0,162.0786,162.2233,161.9918,162.2233,2000.0
2023-02-17 13:30:00,168.12,168.19,168.07,168.14,2250.0,162.1751,162.2426,162.1269,162.1944,2250.0
2023-02-17 13:35:00,168.1,168.13,167.87,168.02,4548.0,162.1558,162.1848,161.9339,162.0786,4548.0
2023-02-17 13:40:00,167.95,168.09,167.91,167.96,5400.0,162.0111,162.1462,161.9725,162.0208,5400.0
2023-02-17 13:45:00,167.93,167.93,167.81,167.83,3038.0,161.9918,161.9918,161.8761,161.8954,3038.0
2023-02-17 13:50:00,167.75,167.83,167.64,167.8,6711.0,161.8182,161.8954,161.7121,161.8664,6711.0
2023-02-17 13:55:00,167.75,167.82,167.68,167.69,3585.0,161.8182,161.8857,161.7507,161.7603,3585.0
2023-02-17 14:00:00,167.74,168.12,167.74,168.01,7685.0,161.8085,162.1751,161.8085,162.069,7685.0
2023-02-17 14:05:00,167.97,168.25,167.97,168.09,8645.0,162.0304,162.3005,162.0304,162.1462,8645.0
2023-02-17 14:10:00,168.06,168.06,167.55,167.55,11621.0,162.1172,162.1172,161.6253,161.6253,11621.0
2023-02-17 14:15:00,167.53,167.56,167.33,167.44,3833.0,161.606,161.6349,161.413,161.5192,3833.0
2023-02-17 14:20:00,167.48,167.82,167.47,167.81,5720.0,161.5577,161.8857,161.5481,161.8761,5720.0
2023-02-17 14:25:00,167.81,167.85,167.65,167.68,2978.0,161.8761,161.9147,161.7217,161.7507,2978.0
2023-02-17 14:30:00,167.73,168.04,167.69,167.78,8167.0,161.7989,162.0979,161.7603,161.8471,8167.0
2023-02-17 14:35:00,167.77,168.1,167.68,168.02,5919.0,161.8375,162.1558,161.7507,162.0786,5919.0
2023-02-17 14:40:00,167.98,168.07,167.84,167.99,3761.0,162.0401,162.1269,161.905,162.0497,3761.0
2023-02-17 14:45:00,168.03,168.07,167.84,168.03,8729.0,162.0883,162.1269,161.905,162.0883,8729.0
2023-02-17 14:50:00,168.21,168.57,168.08,168.43,11569.0,162.2619,162.6092,162.1365,162.4741,11569.0
2023-02-17 14:55:00,168.45,168.57,168.35,168.56,6801.0,162.4934,162.6092,162.397,162.5996,6801.0
2023-02-17 15:00:00,168.6,168.71,168.36,168.52,16978.0,162.6381,162.7442,162.4066,162.561,16978.0
2023-02-17 15:05:00,168.5,168.59,168.27,168.48,20476.0,162.5417,162.6285,162.3198,162.5224,20476.0
2023-02-17 15:10:00,168.45,168.49,168.05,168.07,8653.0,162.4934,162.532,162.1076,162.1269,8653.0
2023-02-17 15:15:00,168.17,168.41,168.17,168.34,5473.0,162.2233,162.4549,162.2233,162.3873,5473.0
2023-02-17 15:20:00,168.25,168.29,168.05,168.11,4014.0,162.3005,162.3391,162.1076,162.1655,4014.0
2023-02-17 15:25:00,168.09,168.24,167.96,167.97,5117.0,162.1462,162.2909,162.0208,162.0304,5117.0
2023-02-17 15:30:00,167.95,168.08,167.78,168.06,16089.0,162.0111,162.1365,161.8471,162.1172,16089.0
2023-02-17 15:35:00,168.21,168.45,168.16,168.21,9212.0,162.2619,162.4934,162.2137,162.2619,9212.0
2023-02-17 15:40:00,168.2,168.26,168.07,168.1,6941.0,162.2523,162.3102,162.1269,162.1558,6941.0
2023-02-17 15:45:00,168.1,168.23,167.86,167.91,22429.0,162.1558,162.2812,161.9243,161.9725,22429.0
2023-02-17 15:50:00,167.98,168.24,167.86,167.95,36975.0,162.0401,162.2909,161.9243,162.0111,36975.0
2023-02-17 15:55:00,167.96,168.26,167.83,168.13,79914.0,162.0208,162.3102,161.8954,162.1848,79914.0
2023-02-21 09:30:00,167.83,168.3,167.5,168.13,31727.0,161.8954,162.3487,161.577,162.1848,31727.0
2023-02-21 09:35:00,168.02,168.58,168.02,168.38,11142.0,162.0786,162.6188,162.0786,162.4259,11142.0
2023-02-21 09:40:00,168.37,170.22,168.37,170.22,20834.0,162.4163,164.2009,162.4163,164.2009,20834.0
2023-02-21 09:45:00,170.18,171.0,168.67,168.82,34664.0,164.1623,164.9533,162.7057,162.8504,34664.0
2023-02-21 09:50:00,168.73,170.17,168.73,169.49,27023.0,162.7635,164.1526,162.7635,163.4967,27023.0
2023-02-21 09:55:00,169.37,169.63,168.52,168.66,6743.0,163.3809,163.6317,162.561,162.696,6743.0
2023-02-21 10:00:00,168.59,169.19,168.5,169.04,5224.0,162.6285,163.2073,162.5417,163.0626,5224.0
2023-02-21 10:05:00,168.68,169.13,168.47,168.63,4035.0,162.7153,163.1494,162.5127,162.6671,4035.0
2023-02-21 10:10:00,168.58,168.83,168.46,168.47,3005.0,162.6188,162.86,162.5031,162.5127,3005.0
2023-02-21 10:15:00,168.4,168.59,167.89,167.96,11032.0,162.4452,162.6285,161.9532,162.0208,11032.0
2023-02-21 10:20:00,167.95,168.33,167.79,167.79,6958.0,162.0111,162.3777,161.8568,161.8568,6958.0
2023-02-21 10:25:00,167.85,167.89,167.65,167.73,4594.0,161.9147,161.9532,161.7217,161.7989,4594.0
2023-02-21 10:30:00,167.72,168.15,167.65,168.14,4264.0,161.7893,162.204,161.7217,162.1944,4264.0
2023-02-21 10:35:00,168.15,168.24,167.89,168.04,5539.0,162.204,162.2909,161.9532,162.0979,5539.0
2023-02-21 10:40:00,168.15,168.68,168.01,168.09,8941.0,162.204,162.7153,162.069,162.1462,8941.0
2023-02-21 10:45:00,167.95,168.04,167.6,167.6,4706.0,162.0111,162.0979,161.6735,161.6735,4706.0
2023-02-21 10:50:00,167.6,168.02,167.51,167.67,5272.0,161.6735,162.0786,161.5867,161.741,5272.0
2023-02-21 10:55:00,167.66,167.66,167.15,167.15,12315.0,161.7314,161.7314,161.2394,161.2394,12315.0
2023-02-21 11:00:00,167.21,167.62,167.01,167.01,8887.0,161.2973,161.6928,161.1044,161.1044,8887.0
2023-02-21 11:05:00,166.9,167.13,166.71,166.89,4649.0,160.9982,161.2201,160.815,160.9886,4649.0
2023-02-21 11:10:00,166.78,166.88,166.35,166.36,4079.0,160.8825,160.979,160.4677,160.4773,4079.0
2023-02-21 11:15:00,166.32,166.36,165.79,166.28,10281.0,160.4388,160.4773,159.9275,160.4002,10281.0
2023-02-21 11:20:00,166.3,166.53,166.12,166.21,7477.0,160.4195,160.6413,160.2458,160.3326,7477.0
2023-02-21 11:25:00,166.18,166.38,165.94,166.18,5007.0,160.3037,160.4966,160.0722,160.3037,5007.0
2023-02-21 11:30:00,166.19,166.48,165.75,166.0,5708.0,160.3134,160.5931,159.8889,160.1301,5708.0
2023-02-21 11:35:00,166.12,166.18,165.42,165.6,9955.0,160.2458,160.3037,159.5706,159.7442,9955.0
2023-02-21 11:40:00,165.52,165.71,165.38,165.52,5328.0,159.667,159.8503,159.532,159.667,5328.0
2023-02-21 11:45:00,165.6,165.65,165.32,165.33,4982.0,159.7442,159.7925,159.4741,159.4838,4982.0
2023-02-21 11:50:00,165.21,165.38,165.18,165.3,4446.0,159.368,159.532,159.3391,159.4548,4446.0
2023-02-21 11:55:00,165.25,165.37,165.09,165.25,5385.0,159.4066,159.5224,159.2523,159.4066,5385.0
2023-02-21 12:00:00,165.2,165.28,164.9,165.28,8274.0,159.3584,159.4355,159.069,159.4355,8274.0
2023-02-21 12:05:00,165.33,165.46,165.2,165.42,4048.0,159.4838,159.6092,159.3584,159.5706,4048.0
2023-02-21 12:10:00,165.42,165.73,165.15,165.22,15673.0,159.5706,159.8696,159.3101,159.3777,15673.0
2023-02-21 12:15:00,165.18,165.18,164.18,164.39,26293.0,159.3391,159.3391,158.3744,158.577,26293.0
2023-02-21 12:20:00,164.4,164.76,164.36,164.5,13973.0,158.5867,158.9339,158.5481,158.6831,13973.0
2023-02-21 12:25:00,164.5,164.91,164.28,164.91,5174.0,158.6831,159.0786,158.4709,159.0786,5174.0
2023-02-21 12:30:00,164.88,164.98,164.54,164.81,5195.0,159.0497,159.1461,158.7217,158.9822,5195.0
2023-02-21 12:35:00,164.87,164.92,164.42,164.56,9402.0,159.04,159.0883,158.6059,158.741,9402.0
2023-02-21 12:40:00,164.67,164.82,164.52,164.57,8145.0,158.8471,158.9918,158.7024,158.7506,8145.0
2023-02-21 12:45:00,164.53,164.86,164.44,164.86,5032.0,158.7121,159.0304,158.6252,159.0304,5032.0
2023-02-21 12:50:00,164.86,165.14,164.85,164.97,4632.0,159.0304,159.3005,159.0207,159.1365,4632.0
2023-02-21 12:55:00,164.94,165.19,164.85,165.16,2850.0,159.1076,159.3487,159.0207,159.3198,2850.0
2023-02-21 13:00:00,165.23,165.29,165.03,165.09,3435.0,159.3873,159.4452,159.1944,159.2523,3435.0
2023-02-21 13:05:00,165.06,165.06,164.7,164.74,3705.0,159.2233,159.2233,158.876,158.9146,3705.0
2023-02-21 13:10:00,164.64,164.87,164.49,164.59,16248.0,158.8182,159.04,158.6735,158.7699,16248.0
2023-02-21 13:15:00,164.73,164.91,164.6,164.72,3270.0,158.905,159.0786,158.7796,158.8953,3270.0
2023-02-21 13:20:00,164.63,164.76,164.4,164.55,8629.0,158.8085,158.9339,158.5867,158.7313,8629.0
2023-02-21 13:25:00,164.62,164.63,164.06,164.27,4202.0,158.7989,158.8085,158.2587,158.4612,4202.0
2023-02-21 13:30:00,164.22,164.33,163.98,164.0,10362.0,158.413,158.5191,158.1815,158.2008,10362.0
2023-02-21 13:35:00,163.97,164.11,163.8,163.86,7929.0,158.1719,158.3069,158.0079,158.0657,7929.0
2023-02-21 13:40:00,163.8,164.0,163.64,163.87,14174.0,158.0079,158.2008,157.8535,158.0754,14174.0
2023-02-21 13:45:00,163.84,164.0,163.73,163.78,6771.0,158.0465,158.2008,157.9403,157.9886,6771.0
2023-02-21 13:50:00,163.73,163.77,163.46,163.58,12973.0,157.9403,157.9789,157.6799,157.7956,12973.0
2023-02-21 13:55:00,163.56,163.79,163.49,163.54,7894.0,157.7764,157.9982,157.7088,157.7571,7894.0
2023-02-21 14:00:00,163.56,163.64,163.32,163.54,4000.0,157.7764,157.8535,157.5448,157.7571,4000.0
2023-02-21 14:05:00,163.55,163.55,163.09,163.21,3466.0,157.7667,157.7667,157.323,157.4387,3466.0
2023-02-21 14:10:00,163.16,163.28,163.1,163.14,4986.0,157.3905,157.5063,157.3326,157.3712,4986.0
2023-02-21 14:15:00,163.19,163.21,162.79,163.01,6639.0,157.4194,157.4387,157.0336,157.2458,6639.0
2023-02-21 14:20:00,162.96,163.27,162.86,163.06,11809.0,157.1976,157.4966,157.1011,157.294,11809.0
2023-02-21 14:25:00,162.98,163.26,162.86,163.26,9636.0,157.2169,157.487,157.1011,157.487,9636.0
2023-02-21 14:30:00,163.28,163.8,163.19,163.77,8502.0,157.5063,158.0079,157.4194,157.9789,8502.0
2023-02-21 14:35:00,163.83,163.89,163.61,163.88,4927.0,158.0368,158.0947,157.8246,158.085,4927.0
2023-02-21 14:40:00,163.88,163.88,163.62,163.8,13862.0,158.085,158.085,157.8342,158.0079,13862.0
2023-02-21 14:45:00,163.75,163.85,163.56,163.7,6110.0,157.9596,158.0561,157.7764,157.9114,6110.0
2023-02-21 14:50:00,163.67,163.78,163.57,163.57,12142.0,157.8825,157.9886,157.786,157.786,12142.0
2023-02-21 14:55:00,163.57,163.79,163.5,163.78,9514.0,157.786,157.9982,157.7185,157.9886,9514.0
2023-02-21 15:00:00,163.82,163.99,163.65,163.94,5196.0,158.0272,158.1912,157.8632,158.1429,5196.0
2023-02-21 15:05:00,163.92,163.93,163.42,163.59,6502.0,158.1236,158.1333,157.6413,157.8053,6502.0
2023-02-21 15:10:00,163.64,163.75,163.54,163.66,2696.0,157.8535,157.9596,157.7571,157.8728,2696.0
2023-02-21 15:15:00,163.59,163.71,163.56,163.71,4650.0,157.8053,157.9211,157.7764,157.9211,4650.0
2023-02-21 15:20:00,163.65,163.87,163.51,163.85,8826.0,157.8632,158.0754,157.7281,158.0561,8826.0
2023-02-21 15:25:00,163.96,164.0,163.67,163.79,8667.0,158.1622,158.2008,157.8825,157.9982,8667.0
2023-02-21 15:30:00,163.86,164.16,163.86,164.04,7966.0,158.0657,158.3551,158.0657,158.2394,7966.0
2023-02-21 15:35:00,164.02,164.15,163.84,164.06,11636.0,158.2201,158.3455,158.0465,158.2587,11636.0
2023-02-21 15:40:00,164.09,164.1,163.75,163.81,12534.0,158.2876,158.2973,157.9596,158.0175,12534.0
2023-02-21 15:45:00,163.87,164.05,163.6,163.62,16103.0,158.0754,158.249,157.8149,157.8342,16103.0
2023-02-21 15:50:00,163.65,163.68,163.21,163.45,25596.0,157.8632,157.8921,157.4387,157.6702,25596.0
2023-02-21 15:55:00,163.44,163.66,163.27,163.58,56149.0,157.6606,157.8728,157.4966,157.7956,56149.0
2023-02-22 09:30:00,163.54,163.96,163.02,163.7,38372.0,157.7571,158.1622,157.2555,157.9114,38372.0
2023-02-22 09:35:00,163.68,164.24,163.46,164.16,6176.0,157.8921,158.4323,157.6799,158.3551,6176.0
2023-02-22 09:40:00,164.26,165.13,164.26,165.01,4620.0,158.4516,159.2908,158.4516,159.1751,4620.0
2023-02-22 09:45:00,165.12,165.73,165.12,165.6,9076.0,159.2812,159.8696,159.2812,159.7442,9076.0
2023-02-22 09:50:00,165.46,165.54,165.13,165.45,11039.0,159.6092,159.6863,159.2908,159.5995,11039.0
2023-02-22 09:55:00,165.47,165.47,165.04,165.11,5955.0,159.6188,159.6188,159.204,159.2715,5955.0
2023-02-22 10:00:00,165.04,165.44,164.77,164.84,18327.0,159.204,159.5899,158.9436,159.0111,18327.0
2023-02-22 10:05:00,164.68,165.04,164.53,164.66,11178.0,158.8568,159.204,158.7121,158.8375,11178.0
2023-02-22 10:10:00,164.55,164.55,163.99,164.25,36920.0,158.7313,158.7313,158.1912,158.442,36920.0
2023-02-22 10:15:00,164.15,164.35,163.75,164.02,26690.0,158.3455,158.5384,157.9596,158.2201,26690.0
2023-02-22 10:20:00,164.13,164.45,164.02,164.15,20116.0,158.3262,158.6349,158.2201,158.3455,20116.0
2023-02-22 10:25:00,164.21,164.4,163.97,163.97,8760.0,158.4034,158.5867,158.1719,158.1719,8760.0
2023-02-22 10:30:00,163.9,163.95,163.35,163.44,11961.0,158.1043,158.1526,157.5738,157.6606,11961.0
2023-02-22 10:35:00,163.53,163.67,163.28,163.38,29333.0,157.7474,157.8825,157.5063,157.6027,29333.0
2023-02-22 10:40:00,163.42,163.82,163.07,163.52,20690.0,157.6413,158.0272,157.3037,157.7378,20690.0
2023-02-22 10:45:00,163.59,164.15,163.59,164.07,8863.0,157.8053,158.3455,157.8053,158.2683,8863.0
2023-02-22 10:50:00,164.14,164.4,164.03,164.4,11570.0,158.3358,158.5867,158.2297,158.5867,11570.0
2023-02-22 10:55:00,164.32,164.48,164.15,164.24,6862.0,158.5095,158.6638,158.3455,158.4323,6862.0
2023-02-22 11:00:00,164.3,164.6,164.15,164.47,15821.0,158.4902,158.7796,158.3455,158.6542,15821.0
2023-02-22 11:05:00,164.45,164.59,164.23,164.33,10916.0,158.6349,158.7699,158.4227,158.5191,10916.0
2023-02-22 11:10:00,164.34,164.4,164.15,164.31,6751.0,158.5288,158.5867,158.3455,158.4998,6751.0
2023-02-22 11:15:00,164.32,164.52,164.32,164.52,5636.0,158.5095,158.7024,158.5095,158.7024,5636.0
2023-02-22 11:20:00,164.52,165.0,164.5,164.98,10958.0,158.7024,159.1654,158.6831,159.1461,10958.0
2023-02-22 11:25:00,164.98,165.16,164.92,165.0,6982.0,159.1461,159.3198,159.0883,159.1654,6982.0
2023-02-22 11:30:00,165.01,165.13,164.97,165.13,3484.0,159.1751,159.2908,159.1365,159.2908,3484.0
2023-02-22 11:35:00,165.42,165.63,165.27,165.28,8094.0,159.5706,159.7732,159.4259,159.4355,8094.0
2023-02-22 11:40:00,165.36,165.54,165.2,165.5,4794.0,159.5127,159.6863,159.3584,159.6478,4794.0
2023-02-22 11:45:00,165.52,165.66,165.41,165.47,2972.0,159.667,159.8021,159.5609,159.6188,2972.0
2023-02-22 11:50:00,165.49,165.55,165.19,165.2,3409.0,159.6381,159.696,159.3487,159.3584,3409.0
2023-02-22 11:55:00,165.12,165.37,165.07,165.31,4492.0,159.2812,159.5224,159.233,159.4645,4492.0
2023-02-22 12:00:00,165.26,165.46,165.19,165.46,2764.0,159.4162,159.6092,159.3487,159.6092,2764.0
2023-02-22 12:05:00,165.4,165.59,165.36,165.44,4010.0,159.5513,159.7346,159.5127,159.5899,4010.0
2023-02-22 12:10:00,165.34,165.48,165.2,165.48,3537.0,159.4934,159.6285,159.3584,159.6285,3537.0
2023-02-22 12:15:00,165.5,165.85,165.48,165.81,4648.0,159.6478,159.9854,159.6285,159.9468,4648.0
2023-02-22 12:20:00,165.86,165.94,165.74,165.94,5581.0,159.995,160.0722,159.8793,160.0722,5581.0
2023-02-22 12:25:00,166.01,166.03,165.78,165.78,3618.0,160.1397,160.159,159.9179,159.9179,3618.0
2023-02-22 12:30:00,165.9,165.91,165.79,165.8,3138.0,160.0336,160.0433,159.9275,159.9371,3138.0
2023-02-22 12:35:00,165.72,165.86,165.67,165.76,2401.0,159.86,159.995,159.8117,159.8986,2401.0
2023-02-22 12:40:00,165.76,165.89,165.72,165.83,3663.0,159.8986,160.024,159.86,159.9661,3663.0
2023-02-22 12:45:00,165.82,165.87,165.44,165.44,4754.0,159.9564,160.0047,159.5899,159.5899,4754.0
2023-02-22 12:50:00,165.53,165.73,165.51,165.66,8177.0,159.6767,159.8696,159.6574,159.8021,8177.0
2023-02-22 12:55:00,165.63,165.63,165.47,165.54,2120.0,159.7732,159.7732,159.6188,159.6863,2120.0
2023-02-22 13:00:00,165.55,165.55,165.29,165.43,3679.0,159.696,159.696,159.4452,159.5802,3679.0
2023-02-22 13:05:00,165.43,165.67,165.43,165.63,5316.0,159.5802,159.8117,159.5802,159.7732,5316.0
2023-02-22 13:10:00,165.56,165.61,165.53,165.58,2068.0,159.7056,159.7539,159.6767,159.7249,2068.0
2023-02-22 13:15:00,165.61,165.74,165.57,165.74,1300.0,159.7539,159.8793,159.7153,159.8793,1300.0
2023-02-22 13:20:00,165.74,165.78,165.57,165.62,3665.0,159.8793,159.9179,159.7153,159.7635,3665.0
2023-02-22 13:25:00,165.62,165.75,165.6,165.75,1400.0,159.7635,159.8889,159.7442,159.8889,1400.0
2023-02-22 13:30:00,165.71,165.72,165.43,165.53,6532.0,159.8503,159.86,159.5802,159.6767,6532.0
2023-02-22 13:35:00,165.54,165.64,165.41,165.62,3471.0,159.6863,159.7828,159.5609,159.7635,3471.0
2023-02-22 13:40:00,165.64,165.64,165.43,165.58,2689.0,159.7828,159.7828,159.5802,159.7249,2689.0
2023-02-22 13:45:00,165.57,165.61,165.49,165.55,2697.0,159.7153,159.7539,159.6381,159.696,2697.0
2023-02-22 13:50:00,165.55,165.58,165.33,165.39,3621.0,159.696,159.7249,159.4838,159.5416,3621.0
2023-02-22 13:55:00,165.42,165.53,165.37,165.47,3314.0,159.5706,159.6767,159.5224,159.6188,3314.0
2023-02-22 14:00:00,165.47,165.68,164.92,165.56,7559.0,159.6188,159.8214,159.0883,159.7056,7559.0
2023-02-22 14:05:00,165.43,165.94,165.29,165.33,4789.0,159.5802,160.0722,159.4452,159.4838,4789.0
2023-02-22 14:10:00,165.52,165.63,164.76,165.09,4033.0,159.667,159.7732,158.9339,159.2523,4033.0
2023-02-22 14:15:00,164.99,165.26,164.75,165.17,4941.0,159.1558,159.4162,158.9243,159.3294,4941.0
2023-02-22 14:20:00,165.22,165.38,164.76,164.81,5328.0,159.3777,159.532,158.9339,158.9822,5328.0
2023-02-22 14:25:00,164.87,164.9,164.76,164.8,5696.0,159.04,159.069,158.9339,158.9725,5696.0
2023-02-22 14:30:00,164.66,164.74,164.37,164.37,6643.0,158.8375,158.9146,158.5577,158.5577,6643.0
2023-02-22 14:35:00,164.4,164.44,164.24,164.24,8662.0,158.5867,158.6252,158.4323,158.4323,8662.0
2023-02-22 14:40:00,164.25,164.3,163.85,163.91,7373.0,158.442,158.4902,158.0561,158.114,7373.0
2023-02-22 14:45:00,163.87,164.03,163.75,164.0,14961.0,158.0754,158.2297,157.9596,158.2008,14961.0
2023-02-22 14:50:00,163.97,163.97,163.5,163.58,7348.0,158.1719,158.1719,157.7185,157.7956,7348.0
2023-02-22 14:55:00,163.53,163.53,163.19,163.22,3946.0,157.7474,157.7474,157.4194,157.4484,3946.0
2023-02-22 15:00:00,163.17,163.44,163.17,163.33,2951.0,157.4001,157.6606,157.4001,157.5545,2951.0
2023-02-22 15:05:00,163.45,163.55,163.29,163.4,5808.0,157.6702,157.7667,157.5159,157.622,5808.0
2023-02-22 15:10:00,163.47,163.61,163.27,163.36,8201.0,157.6895,157.8246,157.4966,157.5834,8201.0
2023-02-22 15:15:00,163.39,163.57,163.34,163.48,13775.0,157.6124,157.786,157.5641,157.6992,13775.0
2023-02-22 15:20:00,163.48,163.54,163.21,163.42,10478.0,157.6992,157.7571,157.4387,157.6413,10478.0
2023-02-22 15:25:00,163.39,163.53,162.99,163.19,20863.0,157.6124,157.7474,157.2265,157.4194,20863.0
2023-02-22 15:30:00,163.26,163.3,162.99,163.01,17653.0,157.487,157.5255,157.2265,157.2458,17653.0
2023-02-22 15:35:00,163.05,163.17,162.75,162.81,19803.0,157.2844,157.4001,156.995,157.0529,19803.0
2023-02-22 15:40:00,162.81,163.19,162.75,162.89,19776.0,157.0529,157.4194,156.995,157.13,19776.0
2023-02-22 15:45:00,162.91,163.26,162.79,163.1,20973.0,157.1493,157.487,157.0336,157.3326,20973.0
2023-02-22 15:50:00,163.1,163.49,162.97,163.1,34588.0,157.3326,157.7088,157.2072,157.3326,34588.0
2023-02-22 15:55:00,163.14,163.54,162.97,163.47,88984.0,157.3712,157.7571,157.2072,157.6895,88984.0
2023-02-23 09:30:00,164.58,164.98,163.79,163.97,32339.0,158.7603,159.1461,157.9982,158.1719,32339.0
2023-02-23 09:35:00,163.79,164.37,163.33,163.4,12539.0,157.9982,158.5577,157.5545,157.622,12539.0
2023-02-23 09:40:00,163.44,164.23,163.44,163.44,8029.0,157.6606,158.4227,157.6606,157.6606,8029.0
2023-02-23 09:45:00,163.54,164.09,163.54,163.61,9487.0,157.7571,158.2876,157.7571,157.8246,9487.0
2023-02-23 09:50:00,163.55,164.47,163.51,164.0,8861.0,157.7667,158.6542,157.7281,158.2008,8861.0
2023-02-23 09:55:00,163.92,164.07,163.38,163.44,9147.0,158.1236,158.2683,157.6027,157.6606,9147.0
2023-02-23 10:00:00,163.52,163.72,163.26,163.27,3963.0,157.7378,157.9307,157.487,157.4966,3963.0
2023-02-23 10:05:00,163.28,163.6,162.83,163.23,29047.0,157.5063,157.8149,157.0722,157.458,29047.0
2023-02-23 10:10:00,163.18,163.65,162.91,163.39,6551.0,157.4098,157.8632,157.1493,157.6124,6551.0
2023-02-23 10:15:00,163.28,163.46,163.17,163.25,7985.0,157.5063,157.6799,157.4001,157.4773,7985.0
2023-02-23 10:20:00,163.25,163.39,163.17,163.37,4801.0,157.4773,157.6124,157.4001,157.5931,4801.0
2023-02-23 10:25:00,163.35,163.71,163.35,163.66,3905.0,157.5738,157.9211,157.5738,157.8728,3905.0
2023-02-23 10:30:00,163.6,163.9,163.18,163.83,4981.0,157.8149,158.1043,157.4098,158.0368,4981.0
2023-02-23 10:35:00,163.84,163.87,163.63,163.78,6562.0,158.0465,158.0754,157.8439,157.9886,6562.0
2023-02-23 10:40:00,163.68,163.76,163.47,163.47,2399.0,157.8921,157.9693,157.6895,157.6895,2399.0
2023-02-23 10:45:00,163.41,163.49,162.83,162.87,21815.0,157.6317,157.7088,157.0722,157.1108,21815.0
2023-02-23 10:50:00,162.91,162.98,162.69,162.91,12365.0,157.1493,157.2169,156.9371,157.1493,12365.0
2023-02-23 10:55:00,162.86,162.93,162.68,162.88,8917.0,157.1011,157.1686,156.9275,157.1204,8917.0
2023-02-23 11:00:00,162.92,163.07,162.6,162.6,13841.0,157.159,157.3037,156.8503,156.8503,13841.0
2023-02-23 11:05:00,162.59,162.66,162.0,162.21,13749.0,156.8407,156.9082,156.2715,156.4741,13749.0
2023-02-23 11:10:00,162.31,162.42,161.85,161.96,7189.0,156.5706,156.6767,156.1268,156.2329,7189.0
2023-02-23 11:15:00,162.0,162.11,161.74,161.89,5730.0,156.2715,156.3776,156.0207,156.1654,5730.0
2023-02-23 11:20:00,161.82,161.91,161.45,161.62,5119.0,156.0979,156.1847,155.741,155.905,5119.0
2023-02-23 11:25:00,161.68,162.0,161.43,161.65,6043.0,155.9628,156.2715,155.7217,155.9339,6043.0
2023-02-23 11:30:00,161.6,161.73,161.39,161.53,5532.0,155.8857,156.0111,155.6831,155.8181,5532.0
2023-02-23 11:35:00,161.56,161.7,161.28,161.33,5681.0,155.8471,155.9821,155.577,155.6252,5681.0
2023-02-23 11:40:00,161.46,161.47,161.1,161.34,3632.0,155.7506,155.7603,155.4033,155.6349,3632.0
2023-02-23 11:45:00,161.35,161.35,161.17,161.17,4109.0,155.6445,155.6445,155.4709,155.4709,4109.0
2023-02-23 11:50:00,161.14,161.15,160.37,160.42,9961.0,155.4419,155.4516,154.6992,154.7474,9961.0
2023-02-23 11:55:00,160.37,160.61,160.36,160.52,6934.0,154.6992,154.9307,154.6895,154.8439,6934.0
2023-02-23 12:00:00,160.5,160.66,160.4,160.44,13109.0,154.8246,154.9789,154.7281,154.7667,13109.0
2023-02-23 12:05:00,160.49,160.56,160.3,160.56,5121.0,154.8149,154.8824,154.6316,154.8824,5121.0
2023-02-23 12:10:00,160.45,160.45,160.12,160.44,4228.0,154.7763,154.7763,154.458,154.7667,4228.0
2023-02-23 12:15:00,160.43,160.85,160.38,160.57,5656.0,154.757,155.1622,154.7088,154.8921,5656.0
2023-02-23 12:20:00,160.49,161.27,160.45,161.03,7384.0,154.8149,155.5673,154.7763,155.3358,7384.0
2023-02-23 12:25:00,161.08,161.17,160.97,161.08,4265.0,155.3841,155.4709,155.2779,155.3841,4265.0
2023-02-23 12:30:00,161.13,161.32,161.1,161.21,6648.0,155.4323,155.6156,155.4033,155.5095,6648.0
2023-02-23 12:35:00,161.23,161.6,161.21,161.47,8816.0,155.5287,155.8857,155.5095,155.7603,8816.0
2023-02-23 12:40:00,161.47,161.7,161.22,161.61,9132.0,155.7603,155.9821,155.5191,155.8953,9132.0
2023-02-23 12:45:00,161.56,161.59,161.46,161.53,2108.0,155.8471,155.876,155.7506,155.8181,2108.0
2023-02-23 12:50:00,161.55,161.72,161.49,161.49,4140.0,155.8374,156.0014,155.7796,155.7796,4140.0
2023-02-23 12:55:00,161.51,162.0,161.45,161.95,6040.0,155.7988,156.2715,155.741,156.2233,6040.0
2023-02-23 13:00:00,161.9,162.03,161.6,161.61,5408.0,156.1751,156.3005,155.8857,155.8953,5408.0
2023-02-23 13:05:00,161.6,161.72,161.55,161.55,4299.0,155.8857,156.0014,155.8374,155.8374,4299.0
2023-02-23 13:10:00,161.51,161.76,161.51,161.75,4191.0,155.7988,156.04,155.7988,156.0304,4191.0
2023-02-23 13:15:00,161.76,161.76,161.51,161.52,3408.0,156.04,156.04,155.7988,155.8085,3408.0
2023-02-23 13:20:00,161.58,161.58,161.31,161.37,2379.0,155.8664,155.8664,155.6059,155.6638,2379.0
2023-02-23 13:25:00,161.36,161.69,161.34,161.61,3830.0,155.6541,155.9725,155.6349,155.8953,3830.0
2023-02-23 13:30:00,161.63,161.7,161.49,161.57,3717.0,155.9146,155.9821,155.7796,155.8567,3717.0
2023-02-23 13:35:00,161.54,161.63,161.39,161.63,4700.0,155.8278,155.9146,155.6831,155.9146,4700.0
2023-02-23 13:40:00,161.64,161.8,161.55,161.67,3168.0,155.9242,156.0786,155.8374,155.9532,3168.0
2023-02-23 13:45:00,161.7,161.89,161.59,161.89,4482.0,155.9821,156.1654,155.876,156.1654,4482.0
2023-02-23 13:50:00,161.87,161.87,161.73,161.74,3015.0,156.1461,156.1461,156.0111,156.0207,3015.0
2023-02-23 13:55:00,161.72,161.84,161.66,161.78,2349.0,156.0014,156.1172,155.9435,156.0593,2349.0
2023-02-23 14:00:00,161.78,161.92,161.7,161.84,4094.0,156.0593,156.1943,155.9821,156.1172,4094.0
2023-02-23 14:05:00,161.88,162.18,161.83,162.11,5675.0,156.1558,156.4452,156.1075,156.3776,5675.0
2023-02-23 14:10:00,162.18,162.6,162.1,162.33,11056.0,156.4452,156.8503,156.368,156.5898,11056.0
2023-02-23 14:15:00,162.43,162.72,162.41,162.45,8504.0,156.6863,156.9661,156.667,156.7056,8504.0
2023-02-23 14:20:00,162.42,162.71,162.41,162.63,2300.0,156.6767,156.9564,156.667,156.8792,2300.0
2023-02-23 14:25:00,162.7,162.74,162.49,162.57,2921.0,156.9468,156.9854,156.7442,156.8214,2921.0
2023-02-23 14:30:00,162.54,162.88,162.54,162.83,3093.0,156.7924,157.1204,156.7924,157.0722,3093.0
2023-02-23 14:35:00,162.89,163.05,162.87,162.96,8114.0,157.13,157.2844,157.1108,157.1976,8114.0
2023-02-23 14:40:00,163.01,163.08,162.86,163.08,7641.0,157.2458,157.3133,157.1011,157.3133,7641.0
2023-02-23 14:45:00,163.13,163.19,162.93,163.01,6633.0,157.3616,157.4194,157.1686,157.2458,6633.0
2023-02-23 14:50:00,162.95,163.07,162.83,162.99,5023.0,157.1879,157.3037,157.0722,157.2265,5023.0
2023-02-23 14:55:00,162.96,163.03,162.87,162.91,6641.0,157.1976,157.2651,157.1108,157.1493,6641.0
2023-02-23 15:00:00,162.95,163.07,162.91,163.04,3458.0,157.1879,157.3037,157.1493,157.2747,3458.0
2023-02-23 15:05:00,163.02,163.33,162.99,163.33,9227.0,157.2555,157.5545,157.2265,157.5545,9227.0
2023-02-23 15:10:00,163.32,163.34,163.03,163.25,10700.0,157.5448,157.5641,157.2651,157.4773,10700.0
2023-02-23 15:15:00,163.25,163.52,163.18,163.45,15132.0,157.4773,157.7378,157.4098,157.6702,15132.0
2023-02-23 15:20:00,163.4,163.42,163.19,163.21,4226.0,157.622,157.6413,157.4194,157.4387,4226.0
2023-02-23 15:25:00,163.25,163.47,163.15,163.44,6361.0,157.4773,157.6895,157.3809,157.6606,6361.0
2023-02-23 15:30:00,163.44,163.59,163.27,163.58,9448.0,157.6606,157.8053,157.4966,157.7956,9448.0
2023-02-23 15:35:00,163.62,163.64,163.39,163.39,8654.0,157.8342,157.8535,157.6124,157.6124,8654.0
2023-02-23 15:40:00,163.36,163.55,163.26,163.31,14042.0,157.5834,157.7667,157.487,157.5352,14042.0
2023-02-23 15:45:00,163.24,163.25,163.04,163.12,10943.0,157.4677,157.4773,157.2747,157.3519,10943.0
2023-02-23 15:50:00,163.13,163.24,163.01,163.17,19807.0,157.3616,157.4677,157.2458,157.4001,19807.0
2023-02-23 15:55:00,163.19,163.37,163.04,163.35,50838.0,157.4194,157.5931,157.2747,157.5738,50838.0
2023-02-24 09:30:00,160.25,160.79,159.02,160.21,46311.0,154.5834,155.1043,153.3969,154.5448,46311.0
2023-02-24 09:35:00,159.58,160.04,159.33,159.93,7999.0,153.9371,154.3808,153.6959,154.2747,7999.0
2023-02-24 09:40:00,159.52,159.83,159.11,159.31,16606.0,153.8792,154.1783,153.4837,153.6766,16606.0
2023-02-24 09:45:00,159.21,160.16,159.12,159.65,13206.0,153.5802,154.4966,153.4934,154.0046,13206.0
2023-02-24 09:50:00,159.55,159.98,159.24,159.67,6304.0,153.9082,154.3229,153.6091,154.0239,6304.0
2023-02-24 09:55:00,159.57,159.96,159.4,159.4,5473.0,153.9274,154.3037,153.7635,153.7635,5473.0
2023-02-24 10:00:00,159.38,159.89,159.33,159.71,7855.0,153.7442,154.2361,153.6959,154.0625,7855.0
2023-02-24 10:05:00,159.61,159.98,159.42,159.7,15318.0,153.966,154.3229,153.7827,154.0528,15318.0
2023-02-24 10:10:00,159.53,159.73,159.37,159.46,9355.0,153.8889,154.0818,153.7345,153.8213,9355.0
2023-02-24 10:15:00,159.37,159.53,158.98,158.98,11440.0,153.7345,153.8889,153.3583,153.3583,11440.0
2023-02-24 10:20:00,158.9,159.03,158.66,158.72,8441.0,153.2811,153.4065,153.0496,153.1075,8441.0
2023-02-24 10:25:00,158.65,159.39,158.65,159.25,9413.0,153.04,153.7538,153.04,153.6188,9413.0
2023-02-24 10:30:00,159.1,159.24,158.7,158.89,6324.0,153.4741,153.6091,153.0882,153.2715,6324.0
2023-02-24 10:35:00,158.96,159.15,158.75,158.91,13202.0,153.339,153.5223,153.1364,153.2908,13202.0
2023-02-24 10:40:00,158.93,158.93,158.69,158.87,3574.0,153.3101,153.3101,153.0786,153.2522,3574.0
2023-02-24 10:45:00,159.0,159.81,158.99,159.52,8557.0,153.3776,154.159,153.368,153.8792,8557.0
2023-02-24 10:50:00,159.32,159.5,159.14,159.37,4784.0,153.6863,153.8599,153.5127,153.7345,4784.0
2023-02-24 10:55:00,159.23,159.48,159.21,159.4,5047.0,153.5995,153.8406,153.5802,153.7635,5047.0
2023-02-24 11:00:00,159.37,159.88,159.37,159.74,6200.0,153.7345,154.2265,153.7345,154.0914,6200.0
2023-02-24 11:05:00,159.75,159.84,159.58,159.58,4839.0,154.1011,154.1879,153.9371,153.9371,4839.0
2023-02-24 11:10:00,159.61,159.71,159.54,159.54,3880.0,153.966,154.0625,153.8985,153.8985,3880.0
2023-02-24 11:15:00,159.59,160.08,159.59,159.77,8279.0,153.9467,154.4194,153.9467,154.1204,8279.0
2023-02-24 11:20:00,159.78,160.17,159.7,160.12,4185.0,154.13,154.5062,154.0528,154.458,4185.0
2023-02-24 11:25:00,160.2,160.65,160.14,160.4,7750.0,154.5352,154.9693,154.4773,154.7281,7750.0
2023-02-24 11:30:00,160.48,160.48,159.97,160.17,9086.0,154.8053,154.8053,154.3133,154.5062,9086.0
2023-02-24 11:35:00,160.14,160.5,160.02,160.11,8510.0,154.4773,154.8246,154.3615,154.4484,8510.0
2023-02-24 11:40:00,160.29,160.88,160.21,160.78,8190.0,154.622,155.1911,154.5448,155.0947,8190.0
2023-02-24 11:45:00,160.82,161.37,160.77,161.18,19444.0,155.1332,155.6638,155.085,155.4805,19444.0
2023-02-24 11:50:00,161.29,161.66,161.24,161.51,9987.0,155.5866,155.9435,155.5384,155.7988,9987.0
2023-02-24 11:55:00,161.57,161.88,161.11,161.31,24101.0,155.8567,156.1558,155.413,155.6059,24101.0
2023-02-24 12:00:00,161.36,161.4,161.06,161.07,5600.0,155.6541,155.6927,155.3648,155.3744,5600.0
2023-02-24 12:05:00,161.16,161.25,161.08,161.24,2489.0,155.4612,155.548,155.3841,155.5384,2489.0
2023-02-24 12:10:00,161.17,161.39,161.14,161.39,4446.0,155.4709,155.6831,155.4419,155.6831,4446.0
2023-02-24 12:15:00,161.35,161.43,161.29,161.29,5262.0,155.6445,155.7217,155.5866,155.5866,5262.0
2023-02-24 12:20:00,161.3,161.56,161.03,161.46,2188.0,155.5963,155.8471,155.3358,155.7506,2188.0
2023-02-24 12:25:00,161.44,161.5,161.2,161.47,2060.0,155.7313,155.7892,155.4998,155.7603,2060.0
2023-02-24 12:30:00,161.52,161.56,161.32,161.38,3259.0,155.8085,155.8471,155.6156,155.6734,3259.0
2023-02-24 12:35:00,161.3,161.37,160.98,161.03,4200.0,155.5963,155.6638,155.2876,155.3358,4200.0
2023-02-24 12:40:00,161.08,161.1,160.92,161.09,2577.0,155.3841,155.4033,155.2297,155.3937,2577.0
2023-02-24 12:45:00,161.06,161.06,160.82,160.83,2711.0,155.3648,155.3648,155.1332,155.1429,2711.0
2023-02-24 12:50:00,160.75,160.92,160.66,160.77,4173.0,155.0657,155.2297,154.9789,155.085,4173.0
2023-02-24 12:55:00,160.73,160.84,160.45,160.7,6491.0,155.0464,155.1525,154.7763,155.0175,6491.0
2023-02-24 13:00:00,160.66,160.97,160.44,160.55,18092.0,154.9789,155.2779,154.7667,154.8728,18092.0
2023-02-24 13:05:00,160.4,160.54,160.17,160.26,4428.0,154.7281,154.8631,154.5062,154.593,4428.0
2023-02-24 13:10:00,160.31,160.51,160.16,160.2,5228.0,154.6413,154.8342,154.4966,154.5352,5228.0
2023-02-24 13:15:00,160.13,160.25,160.08,160.17,10419.0,154.4676,154.5834,154.4194,154.5062,10419.0
2023-02-24 13:20:00,160.23,160.33,160.07,160.11,14253.0,154.5641,154.6606,154.4098,154.4484,14253.0
2023-02-24 13:25:00,160.12,160.28,160.04,160.14,6221.0,154.458,154.6123,154.3808,154.4773,6221.0
2023-02-24 13:30:00,159.99,160.12,159.92,160.0,2936.0,154.3326,154.458,154.2651,154.3422,2936.0
2023-02-24 13:35:00,160.06,160.33,160.06,160.31,3039.0,154.4001,154.6606,154.4001,154.6413,3039.0
2023-02-24 13:40:00,160.3,160.63,160.3,160.63,3717.0,154.6316,154.95,154.6316,154.95,3717.0
2023-02-24 13:45:00,160.61,160.75,160.53,160.63,6442.0,154.9307,155.0657,154.8535,154.95,6442.0
2023-02-24 13:50:00,160.61,160.7,160.58,160.66,2172.0,154.9307,155.0175,154.9017,154.9789,2172.0
2023-02-24 13:55:00,160.75,160.76,160.54,160.69,2965.0,155.0657,155.0754,154.8631,155.0078,2965.0
2023-02-24 14:00:00,160.66,160.71,160.6,160.64,1926.0,154.9789,155.0271,154.921,154.9596,1926.0
2023-02-24 14:05:00,160.65,160.65,160.57,160.64,924.0,154.9693,154.9693,154.8921,154.9596,924.0
2023-02-24 14:10:00,160.59,160.65,160.4,160.65,2601.0,154.9114,154.9693,154.7281,154.9693,2601.0
2023-02-24 14:15:00,160.87,160.88,160.78,160.84,2746.0,155.1815,155.1911,155.0947,155.1525,2746.0
2023-02-24 14:20:00,160.89,160.9,160.69,160.7,4320.0,155.2008,155.2104,155.0078,155.0175,4320.0
2023-02-24 14:25:00,160.8,160.84,160.75,160.8,2300.0,155.114,155.1525,155.0657,155.114,2300.0
2023-02-24 14:30:00,160.79,160.81,160.57,160.59,2644.0,155.1043,155.1236,154.8921,154.9114,2644.0
2023-02-24 14:35:00,160.51,160.66,160.47,160.56,3246.0,154.8342,154.9789,154.7956,154.8824,3246.0
2023-02-24 14:40:00,160.56,160.56,160.34,160.51,5918.0,154.8824,154.8824,154.6702,154.8342,5918.0
2023-02-24 14:45:00,160.5,160.95,160.46,160.92,5178.0,154.8246,155.2586,154.786,155.2297,5178.0
2023-02-24 14:50:00,160.91,161.18,160.91,161.07,5796.0,155.2201,155.4805,155.2201,155.3744,5796.0
2023-02-24 14:55:00,161.07,161.64,160.99,161.42,12354.0,155.3744,155.9242,155.2972,155.712,12354.0
2023-02-24 15:00:00,161.59,161.8,161.49,161.5,13435.0,155.876,156.0786,155.7796,155.7892,13435.0
2023-02-24 15:05:00,161.46,161.76,161.44,161.7,6130.0,155.7506,156.04,155.7313,155.9821,6130.0
2023-02-24 15:10:00,161.76,161.79,161.41,161.41,4092.0,156.04,156.0689,155.7024,155.7024,4092.0
2023-02-24 15:15:00,161.42,161.69,161.35,161.65,5007.0,155.712,155.9725,155.6445,155.9339,5007.0
2023-02-24 15:20:00,161.71,162.15,161.63,162.15,15508.0,155.9918,156.4162,155.9146,156.4162,15508.0
2023-02-24 15:25:00,162.14,162.43,161.98,162.04,42437.0,156.4066,156.6863,156.2522,156.3101,42437.0
2023-02-24 15:30:00,162.07,162.2,161.87,161.94,17961.0,156.339,156.4644,156.1461,156.2136,17961.0
2023-02-24 15:35:00,161.89,162.0,161.77,162.0,16271.0,156.1654,156.2715,156.0497,156.2715,16271.0
2023-02-24 15:40:00,162.0,162.01,161.61,161.75,11634.0,156.2715,156.2812,155.8953,156.0304,11634.0
2023-02-24 15:45:00,161.76,161.84,161.6,161.83,16652.0,156.04,156.1172,155.8857,156.1075,16652.0
2023-02-24 15:50:00,161.82,161.9,161.57,161.9,24480.0,156.0979,156.1751,155.8567,156.1751,24480.0
2023-02-24 15:55:00,161.92,162.59,161.81,162.57,70336.0,156.1943,156.8407,156.0882,156.8214,70336.0
2023-02-27 09:30:00,165.04,165.4,163.84,164.02,56494.0,159.204,159.5513,158.0465,158.2201,56494.0
2023-02-27 09:35:00,164.04,164.73,164.04,164.66,8976.0,158.2394,158.905,158.2394,158.8375,8976.0
2023-02-27 09:40:00,164.53,165.27,164.49,164.74,13066.0,158.7121,159.4259,158.6735,158.9146,13066.0
2023-02-27 09:45:00,164.64,165.57,164.59,165.13,21755.0,158.8182,159.7153,158.7699,159.2908,21755.0
2023-02-27 09:50:00,165.22,165.45,164.95,165.08,7205.0,159.3777,159.5995,159.1172,159.2426,7205.0
2023-02-27 09:55:00,165.16,165.39,165.12,165.39,13087.0,159.3198,159.5416,159.2812,159.5416,13087.0
2023-02-27 10:00:00,165.4,165.67,165.22,165.52,11650.0,159.5513,159.8117,159.3777,159.667,11650.0
2023-02-27 10:05:00,165.59,166.0,165.57,165.9,12675.0,159.7346,160.1301,159.7153,160.0336,12675.0
2023-02-27 10:10:00,165.84,166.08,165.78,165.78,7517.0,159.9757,160.2072,159.9179,159.9179,7517.0
2023-02-27 10:15:00,165.77,165.88,165.44,165.88,11070.0,159.9082,160.0143,159.5899,160.0143,11070.0
2023-02-27 10:20:00,165.93,165.93,165.37,165.41,5250.0,160.0625,160.0625,159.5224,159.5609,5250.0
2023-02-27 10:25:00,165.42,165.42,165.16,165.3,5972.0,159.5706,159.5706,159.3198,159.4548,5972.0
2023-02-27 10:30:00,165.28,165.39,164.9,164.9,14947.0,159.4355,159.5416,159.069,159.069,14947.0
2023-02-27 10:35:00,164.93,164.93,164.13,164.21,10085.0,159.0979,159.0979,158.3262,158.4034,10085.0
2023-02-27 10:40:00,164.11,164.27,163.89,164.27,21239.0,158.3069,158.4612,158.0947,158.4612,21239.0
2023-02-27 10:45:00,164.28,164.55,164.28,164.46,4773.0,158.4709,158.7313,158.4709,158.6445,4773.0
2023-02-27 10:50:00,164.53,164.53,163.97,163.97,6171.0,158.7121,158.7121,158.1719,158.1719,6171.0
2023-02-27 10:55:00,163.82,164.15,163.68,164.15,5804.0,158.0272,158.3455,157.8921,158.3455,5804.0
2023-02-27 11:00:00,164.25,164.29,163.55,163.66,7133.0,158.442,158.4805,157.7667,157.8728,7133.0
2023-02-27 11:05:00,163.78,164.1,163.69,164.1,17774.0,157.9886,158.2973,157.9018,158.2973,17774.0
2023-02-27 11:10:00,164.01,164.31,163.75,163.92,14614.0,158.2104,158.4998,157.9596,158.1236,14614.0
2023-02-27 11:15:00,163.81,164.0,163.71,163.87,9643.0,158.0175,158.2008,157.9211,158.0754,9643.0
2023-02-27 11:20:00,163.83,164.23,163.83,164.21,5479.0,158.0368,158.4227,158.0368,158.4034,5479.0
2023-02-27 11:25:00,164.17,164.34,163.96,163.96,5171.0,158.3648,158.5288,158.1622,158.1622,5171.0
2023-02-27 11:30:00,163.83,163.83,163.64,163.72,3657.0,158.0368,158.0368,157.8535,157.9307,3657.0
2023-02-27 11:35:00,163.69,163.95,163.69,163.91,3562.0,157.9018,158.1526,157.9018,158.114,3562.0
2023-02-27 11:40:00,163.91,164.14,163.88,163.97,7970.0,158.114,158.3358,158.085,158.1719,7970.0
2023-02-27 11:45:00,163.92,163.93,163.81,163.81,4596.0,158.1236,158.1333,158.0175,158.0175,4596.0
2023-02-27 11:50:00,163.67,163.88,163.64,163.85,4685.0,157.8825,158.085,157.8535,158.0561,4685.0
2023-02-27 11:55:00,163.83,163.99,163.79,163.79,3359.0,158.0368,158.1912,157.9982,157.9982,3359.0
2023-02-27 12:00:00,163.79,163.96,163.55,163.96,12414.0,157.9982,158.1622,157.7667,158.1622,12414.0
2023-02-27 12:05:00,164.02,164.54,164.01,164.47,6311.0,158.2201,158.7217,158.2104,158.6542,6311.0
2023-02-27 12:10:00,164.52,164.53,164.19,164.33,6308.0,158.7024,158.7121,158.3841,158.5191,6308.0
2023-02-27 12:15:00,164.38,164.5,164.3,164.4,4231.0,158.5674,158.6831,158.4902,158.5867,4231.0
2023-02-27 12:20:00,164.4,164.41,164.01,164.14,6904.0,158.5867,158.5963,158.2104,158.3358,6904.0
2023-02-27 12:25:00,164.18,164.4,164.11,164.4,2103.0,158.3744,158.5867,158.3069,158.5867,2103.0
2023-02-27 12:30:00,164.41,164.71,164.4,164.58,2133.0,158.5963,158.8857,158.5867,158.7603,2133.0
2023-02-27 12:35:00,164.64,164.8,164.64,164.64,6802.0,158.8182,158.9725,158.8182,158.8182,6802.0
2023-02-27 12:40:00,164.59,164.83,164.59,164.83,3117.0,158.7699,159.0014,158.7699,159.0014,3117.0
2023-02-27 12:45:00,164.83,165.01,164.83,164.98,4499.0,159.0014,159.1751,159.0014,159.1461,4499.0
2023-02-27 12:50:00,164.96,165.01,164.76,164.87,3365.0,159.1268,159.1751,158.9339,159.04,3365.0
2023-02-27 12:55:00,164.92,165.08,164.82,164.89,2962.0,159.0883,159.2426,158.9918,159.0593,2962.0
2023-02-27 13:00:00,164.93,165.05,164.8,164.8,5866.0,159.0979,159.2137,158.9725,158.9725,5866.0
2023-02-27 13:05:00,164.84,164.86,164.73,164.79,2519.0,159.0111,159.0304,158.905,158.9629,2519.0
2023-02-27 13:10:00,164.79,164.91,164.64,164.88,6186.0,158.9629,159.0786,158.8182,159.0497,6186.0
2023-02-27 13:15:00,164.89,165.09,164.71,164.75,5842.0,159.0593,159.2523,158.8857,158.9243,5842.0
2023-02-27 13:20:00,164.73,165.07,164.68,164.97,7119.0,158.905,159.233,158.8568,159.1365,7119.0
2023-02-27 13:25:00,165.08,165.28,165.01,165.03,5123.0,159.2426,159.4355,159.1751,159.1944,5123.0
2023-02-27 13:30:00,165.01,165.57,165.01,165.53,6725.0,159.1751,159.7153,159.1751,159.6767,6725.0
2023-02-27 13:35:00,165.52,165.61,165.36,165.52,5339.0,159.667,159.7539,159.5127,159.667,5339.0
2023-02-27 13:40:00,165.58,165.62,165.48,165.53,4029.0,159.7249,159.7635,159.6285,159.6767,4029.0
2023-02-27 13:45:00,165.5,165.8,165.5,165.66,8402.0,159.6478,159.9371,159.6478,159.8021,8402.0
2023-02-27 13:50:00,165.67,165.88,165.54,165.83,8077.0,159.8117,160.0143,159.6863,159.9661,8077.0
2023-02-27 13:55:00,165.84,165.91,165.55,165.67,14322.0,159.9757,160.0433,159.696,159.8117,14322.0
2023-02-27 14:00:00,165.76,166.02,165.72,165.92,6782.0,159.8986,160.1494,159.86,160.0529,6782.0
2023-02-27 14:05:00,165.95,165.95,165.62,165.67,4509.0,160.0818,160.0818,159.7635,159.8117,4509.0
2023-02-27 14:10:00,165.67,165.96,165.67,165.83,3413.0,159.8117,160.0915,159.8117,159.9661,3413.0
2023-02-27 14:15:00,165.81,165.82,165.54,165.62,3850.0,159.9468,159.9564,159.6863,159.7635,3850.0
2023-02-27 14:20:00,165.65,165.65,165.35,165.39,4848.0,159.7925,159.7925,159.5031,159.5416,4848.0
2023-02-27 14:25:00,165.37,165.57,165.35,165.46,6117.0,159.5224,159.7153,159.5031,159.6092,6117.0
2023-02-27 14:30:00,165.43,165.54,165.43,165.54,5366.0,159.5802,159.6863,159.5802,159.6863,5366.0
2023-02-27 14:35:00,165.5,165.55,165.26,165.35,5011.0,159.6478,159.696,159.4162,159.5031,5011.0
2023-02-27 14:40:00,165.31,165.36,165.05,165.13,4855.0,159.4645,159.5127,159.2137,159.2908,4855.0
2023-02-27 14:45:00,165.12,165.38,165.05,165.17,4464.0,159.2812,159.532,159.2137,159.3294,4464.0
2023-02-27 14:50:00,165.23,165.61,165.17,165.57,9135.0,159.3873,159.7539,159.3294,159.7153,9135.0
2023-02-27 14:55:00,165.53,165.73,165.37,165.64,9513.0,159.6767,159.8696,159.5224,159.7828,9513.0
2023-02-27 15:00:00,165.63,165.76,165.52,165.62,8611.0,159.7732,159.8986,159.667,159.7635,8611.0
2023-02-27 15:05:00,165.65,165.77,165.34,165.34,5712.0,159.7925,159.9082,159.4934,159.4934,5712.0
2023-02-27 15:10:00,165.28,165.28,165.0,165.17,12759.0,159.4355,159.4355,159.1654,159.3294,12759.0
2023-02-27 15:15:00,165.24,165.25,164.91,164.94,3433.0,159.3969,159.4066,159.0786,159.1076,3433.0
2023-02-27 15:20:00,164.93,164.93,164.65,164.69,4439.0,159.0979,159.0979,158.8278,158.8664,4439.0
2023-02-27 15:25:00,164.8,164.92,164.65,164.92,13083.0,158.9725,159.0883,158.8278,159.0883,13083.0
2023-02-27 15:30:00,164.89,164.9,164.45,164.59,18142.0,159.0593,159.069,158.6349,158.7699,18142.0
2023-02-27 15:35:00,164.55,164.59,164.03,164.22,19443.0,158.7313,158.7699,158.2297,158.413,19443.0
2023-02-27 15:40:00,164.21,164.57,164.14,164.47,13186.0,158.4034,158.7506,158.3358,158.6542,13186.0
2023-02-27 15:45:00,164.52,164.71,164.43,164.48,11129.0,158.7024,158.8857,158.6156,158.6638,11129.0
2023-02-27 15:50:00,164.48,164.54,164.17,164.2,21835.0,158.6638,158.7217,158.3648,158.3937,21835.0
2023-02-27 15:55:00,164.13,164.37,164.1,164.33,66858.0,158.3262,158.5577,158.2973,158.5191,66858.0
2023-02-28 09:30:00,164.7,164.7,163.5,163.56,35684.0,158.876,158.876,157.7185,157.7764,35684.0
2023-02-28 09:35:00,163.71,164.46,163.65,164.25,8620.0,157.9211,158.6445,157.8632,158.442,8620.0
2023-02-28 09:40:00,164.23,164.97,164.02,164.97,11045.0,158.4227,159.1365,158.2201,159.1365,11045.0
2023-02-28 09:45:00,164.88,165.65,164.87,165.13,14652.0,159.0497,159.7925,159.04,159.2908,14652.0
2023-02-28 09:50:00,165.03,166.06,165.0,165.94,10656.0,159.1944,160.188,159.1654,160.0722,10656.0
2023-02-28 09:55:00,165.83,165.96,165.67,165.96,7877.0,159.9661,160.0915,159.8117,160.0915,7877.0
2023-02-28 10:00:00,165.96,166.39,165.87,166.1,12860.0,160.0915,160.5063,160.0047,160.2265,12860.0
2023-02-28 10:05:00,166.19,167.25,166.19,167.19,15105.0,160.3134,161.3359,160.3134,161.278,15105.0
2023-02-28 10:10:00,167.15,167.19,166.24,167.1,23402.0,161.2394,161.278,160.3616,161.1912,23402.0
2023-02-28 10:15:00,166.97,166.97,166.24,166.36,10655.0,161.0658,161.0658,160.3616,160.4773,10655.0
2023-02-28 10:20:00,166.31,167.35,166.22,167.16,13330.0,160.4291,161.4323,160.3423,161.2491,13330.0
2023-02-28 10:25:00,167.14,167.3,166.93,167.24,17288.0,161.2298,161.3841,161.0272,161.3262,17288.0
2023-02-28 10:30:00,167.21,167.6,167.09,167.6,17590.0,161.2973,161.6735,161.1815,161.6735,17590.0
2023-02-28 10:35:00,167.67,168.13,167.59,168.13,11186.0,161.741,162.1848,161.6639,162.1848,11186.0
2023-02-28 10:40:00,168.05,168.6,167.99,168.6,23412.0,162.1076,162.6381,162.0497,162.6381,23412.0
2023-02-28 10:45:00,168.63,168.77,168.0,168.41,15149.0,162.6671,162.8021,162.0594,162.4549,15149.0
2023-02-28 10:50:00,168.35,168.5,167.83,168.32,13018.0,162.397,162.5417,161.8954,162.368,13018.0
2023-02-28 10:55:00,168.37,168.69,168.2,168.67,5927.0,162.4163,162.725,162.2523,162.7057,5927.0
2023-02-28 11:00:00,168.68,169.33,168.67,169.14,34103.0,162.7153,163.3423,162.7057,163.159,34103.0
2023-02-28 11:05:00,169.14,169.85,169.08,169.73,23035.0,163.159,163.8439,163.1012,163.7282,23035.0
2023-02-28 11:10:00,169.62,169.81,169.37,169.4,13127.0,163.6221,163.8053,163.3809,163.4098,13127.0
2023-02-28 11:15:00,169.32,169.76,169.1,169.56,15350.0,163.3327,163.7571,163.1205,163.5642,15350.0
2023-02-28 11:20:00,169.56,169.86,169.49,169.84,9766.0,163.5642,163.8536,163.4967,163.8343,9766.0
2023-02-28 11:25:00,169.75,170.05,169.69,169.75,10361.0,163.7475,164.0369,163.6896,163.7475,10361.0
2023-02-28 11:30:00,169.72,169.72,168.61,168.74,24532.0,163.7185,163.7185,162.6478,162.7732,24532.0
2023-02-28 11:35:00,168.83,169.0,168.43,168.83,11610.0,162.86,163.024,162.4741,162.86,11610.0
2023-02-28 11:40:00,168.96,169.14,168.81,168.89,7656.0,162.9854,163.159,162.8407,162.9179,7656.0
2023-02-28 11:45:00,168.72,168.97,168.7,168.83,7663.0,162.7539,162.9951,162.7346,162.86,7663.0
2023-02-28 11:50:00,168.71,169.07,168.68,169.0,9768.0,162.7442,163.0915,162.7153,163.024,9768.0
2023-02-28 11:55:00,169.11,169.15,168.68,168.68,5470.0,163.1301,163.1687,162.7153,162.7153,5470.0
2023-02-28 12:00:00,168.77,168.82,168.34,168.54,6332.0,162.8021,162.8504,162.3873,162.5803,6332.0
2023-02-28 12:05:00,168.58,168.91,168.49,168.73,12232.0,162.6188,162.9372,162.532,162.7635,12232.0
2023-02-28 12:10:00,168.77,169.28,168.71,169.12,8951.0,162.8021,163.2941,162.7442,163.1397,8951.0
2023-02-28 12:15:00,169.13,169.26,169.12,169.21,4176.0,163.1494,163.2748,163.1397,163.2266,4176.0
2023-02-28 12:20:00,169.19,169.61,169.07,169.31,18819.0,163.2073,163.6124,163.0915,163.323,18819.0
2023-02-28 12:25:00,169.38,169.47,169.21,169.41,5434.0,163.3906,163.4774,163.2266,163.4195,5434.0
2023-02-28 12:30:00,169.41,169.61,169.39,169.49,3093.0,163.4195,163.6124,163.4002,163.4967,3093.0
2023-02-28 12:35:00,169.52,169.52,168.95,169.14,8075.0,163.5256,163.5256,162.9758,163.159,8075.0
2023-02-28 12:40:00,169.2,169.24,169.0,169.0,5497.0,163.2169,163.2555,163.024,163.024,5497.0
2023-02-28 12:45:00,169.0,169.07,168.79,169.07,4832.0,163.024,163.0915,162.8214,163.0915,4832.0
2023-02-28 12:50:00,169.1,169.47,169.05,169.38,4132.0,163.1205,163.4774,163.0722,163.3906,4132.0
2023-02-28 12:55:00,169.32,169.53,169.29,169.45,4179.0,163.3327,163.5353,163.3037,163.4581,4179.0
2023-02-28 13:00:00,169.38,169.49,169.24,169.3,5194.0,163.3906,163.4967,163.2555,163.3134,5194.0
2023-02-28 13:05:00,169.37,169.42,169.11,169.13,6419.0,163.3809,163.4291,163.1301,163.1494,6419.0
2023-02-28 13:10:00,169.07,169.25,169.02,169.16,3852.0,163.0915,163.2652,163.0433,163.1783,3852.0
2023-02-28 13:15:00,169.17,169.2,168.79,168.79,2821.0,163.188,163.2169,162.8214,162.8214,2821.0
2023-02-28 13:20:00,168.79,168.83,168.52,168.55,5512.0,162.8214,162.86,162.561,162.5899,5512.0
2023-02-28 13:25:00,168.52,168.55,168.16,168.24,8232.0,162.561,162.5899,162.2137,162.2909,8232.0
2023-02-28 13:30:00,168.33,168.64,168.28,168.64,6844.0,162.3777,162.6767,162.3295,162.6767,6844.0
2023-02-28 13:35:00,168.65,168.66,168.5,168.59,3848.0,162.6864,162.696,162.5417,162.6285,3848.0
2023-02-28 13:40:00,168.59,168.64,168.24,168.28,5262.0,162.6285,162.6767,162.2909,162.3295,5262.0
2023-02-28 13:45:00,168.24,168.29,168.03,168.03,5707.0,162.2909,162.3391,162.0883,162.0883,5707.0
2023-02-28 13:50:00,168.07,168.3,167.85,168.14,7985.0,162.1269,162.3487,161.9147,162.1944,7985.0
2023-02-28 13:55:00,168.17,168.33,167.96,168.29,6264.0,162.2233,162.3777,162.0208,162.3391,6264.0
2023-02-28 14:00:00,168.31,168.4,168.11,168.22,10998.0,162.3584,162.4452,162.1655,162.2716,10998.0
2023-02-28 14:05:00,168.14,168.51,168.06,168.5,8786.0,162.1944,162.5513,162.1172,162.5417,8786.0
2023-02-28 14:10:00,168.52,168.52,168.16,168.47,9967.0,162.561,162.561,162.2137,162.5127,9967.0
2023-02-28 14:15:00,168.49,168.5,168.2,168.26,3864.0,162.532,162.5417,162.2523,162.3102,3864.0
2023-02-28 14:20:00,168.25,168.29,168.02,168.02,7003.0,162.3005,162.3391,162.0786,162.0786,7003.0
2023-02-28 14:25:00,168.1,168.5,168.1,168.5,2796.0,162.1558,162.5417,162.1558,162.5417,2796.0
2023-02-28 14:30:00,168.45,168.68,168.45,168.48,5134.0,162.4934,162.7153,162.4934,162.5224,5134.0
2023-02-28 14:35:00,168.43,168.5,168.27,168.41,9033.0,162.4741,162.5417,162.3198,162.4549,9033.0
2023-02-28 14:40:00,168.36,168.36,168.07,168.13,3158.0,162.4066,162.4066,162.1269,162.1848,3158.0
2023-02-28 14:45:00,168.13,168.31,168.08,168.21,4904.0,162.1848,162.3584,162.1365,162.2619,4904.0
2023-02-28 14:50:00,168.17,168.17,167.92,168.04,6401.0,162.2233,162.2233,161.9822,162.0979,6401.0
2023-02-28 14:55:00,168.01,168.17,167.96,167.99,4810.0,162.069,162.2233,162.0208,162.0497,4810.0
2023-02-28 15:00:00,167.99,168.01,167.77,168.01,5049.0,162.0497,162.069,161.8375,162.069,5049.0
2023-02-28 15:05:00,167.99,168.02,167.76,167.8,5600.0,162.0497,162.0786,161.8278,161.8664,5600.0
2023-02-28 15:10:00,167.81,168.08,167.66,167.97,20094.0,161.8761,162.1365,161.7314,162.0304,20094.0
2023-02-28 15:15:00,168.04,168.14,167.89,168.11,6224.0,162.0979,162.1944,161.9532,162.1655,6224.0
2023-02-28 15:20:00,168.13,168.15,167.91,168.05,13561.0,162.1848,162.204,161.9725,162.1076,13561.0
2023-02-28 15:25:00,168.05,168.22,167.95,168.09,11643.0,162.1076,162.2716,162.0111,162.1462,11643.0
2023-02-28 15:30:00,168.02,168.11,167.68,167.86,15560.0,162.0786,162.1655,161.7507,161.9243,15560.0
2023-02-28 15:35:00,167.83,167.9,167.66,167.82,20912.0,161.8954,161.9629,161.7314,161.8857,20912.0
2023-02-28 15:40:00,167.78,168.04,167.65,168.03,9598.0,161.8471,162.0979,161.7217,162.0883,9598.0
2023-02-28 15:45:00,168.05,168.12,167.65,167.65,23681.0,162.1076,162.1751,161.7217,161.7217,23681.0
2023-02-28 15:50:00,167.67,167.87,167.55,167.64,55840.0,161.741,161.9339,161.6253,161.7121,55840.0
2023-02-28 15:55:00,167.64,167.74,167.25,167.25,140759.0,161.7121,161.8085,161.3359,161.3359,140759.0
2023-03-01 09:30:00,170.45,171.0,169.12,169.59,85174.0,164.4227,164.9533,163.1397,163.5931,85174.0
2023-03-01 09:35:00,169.94,171.07,169.94,170.95,17530.0,163.9308,165.0208,163.9308,164.905,17530.0
2023-03-01 09:40:00,170.92,171.08,169.47,171.08,25194.0,164.8761,165.0304,163.4774,165.0304,25194.0
2023-03-01 09:45:00,171.13,171.94,171.06,171.9,22515.0,165.0787,165.86,165.0111,165.8214,22515.0
2023-03-01 09:50:00,171.88,172.63,171.76,172.12,15245.0,165.8022,166.5256,165.6864,166.0337,15245.0
2023-03-01 09:55:00,172.24,172.24,171.16,171.58,32668.0,166.1494,166.1494,165.1076,165.5128,32668.0
2023-03-01 10:00:00,171.64,171.86,170.79,170.93,21808.0,165.5706,165.7829,164.7507,164.8857,21808.0
2023-03-01 10:05:00,170.93,170.93,170.11,170.23,7520.0,164.8857,164.8857,164.0947,164.2105,7520.0
2023-03-01 10:10:00,170.16,170.16,169.16,169.57,40171.0,164.143,164.143,163.1783,163.5738,40171.0
2023-03-01 10:15:00,169.49,170.15,169.31,170.15,31986.0,163.4967,164.1333,163.323,164.1333,31986.0
2023-03-01 10:20:00,170.15,170.84,169.98,170.62,3947.0,164.1333,164.7989,163.9693,164.5867,3947.0
2023-03-01 10:25:00,170.72,170.91,170.23,170.77,6425.0,164.6832,164.8665,164.2105,164.7314,6425.0
2023-03-01 10:30:00,170.72,170.96,170.63,170.89,4457.0,164.6832,164.9147,164.5964,164.8472,4457.0
2023-03-01 10:35:00,170.88,171.29,170.81,170.89,15000.0,164.8375,165.233,164.77,164.8472,15000.0
2023-03-01 10:40:00,170.99,171.43,170.92,171.19,11404.0,164.9436,165.3681,164.8761,165.1366,11404.0
2023-03-01 10:45:00,171.33,171.7,171.21,171.58,5394.0,165.2716,165.6285,165.1558,165.5128,5394.0
2023-03-01 10:50:00,171.47,171.74,171.42,171.55,4277.0,165.4066,165.6671,165.3584,165.4838,4277.0
2023-03-01 10:55:00,171.57,171.98,171.23,171.98,12980.0,165.5031,165.8986,165.1751,165.8986,12980.0
2023-03-01 11:00:00,171.82,171.82,171.26,171.26,3005.0,165.7443,165.7443,165.2041,165.2041,3005.0
2023-03-01 11:05:00,171.13,171.22,170.5,170.63,6413.0,165.0787,165.1655,164.471,164.5964,6413.0
2023-03-01 11:10:00,170.71,170.71,170.39,170.52,5965.0,164.6735,164.6735,164.3648,164.4902,5965.0
2023-03-01 11:15:00,170.55,170.91,170.54,170.67,3676.0,164.5192,164.8665,164.5095,164.6349,3676.0
2023-03-01 11:20:00,170.73,171.02,170.51,170.95,6583.0,164.6928,164.9726,164.4806,164.905,6583.0
2023-03-01 11:25:00,171.0,171.28,171.0,171.08,6372.0,164.9533,165.2234,164.9533,165.0304,6372.0
2023-03-01 11:30:00,171.06,171.19,170.97,171.17,6600.0,165.0111,165.1366,164.9243,165.1173,6600.0
2023-03-01 11:35:00,171.16,171.4,171.02,171.17,6865.0,165.1076,165.3391,164.9726,165.1173,6865.0
2023-03-01 11:40:00,171.22,171.81,171.22,171.73,4982.0,165.1655,165.7346,165.1655,165.6575,4982.0
2023-03-01 11:45:00,171.74,172.23,171.73,171.92,19269.0,165.6671,166.1398,165.6575,165.8407,19269.0
2023-03-01 11:50:00,172.0,172.14,171.92,172.05,3902.0,165.9179,166.053,165.8407,165.9661,3902.0
2023-03-01 11:55:00,172.03,172.23,171.7,171.7,7192.0,165.9468,166.1398,165.6285,165.6285,7192.0
2023-03-01 12:00:00,171.84,172.04,171.83,171.95,6302.0,165.7636,165.9565,165.7539,165.8697,6302.0
2023-03-01 12:05:00,172.0,172.3,171.99,172.25,8377.0,165.9179,166.2073,165.9083,166.1591,8377.0
2023-03-01 12:10:00,172.26,172.38,171.83,171.92,7949.0,166.1687,166.2845,165.7539,165.8407,7949.0
2023-03-01 12:15:00,171.98,172.21,171.91,172.17,5224.0,165.8986,166.1205,165.8311,166.0819,5224.0
2023-03-01 12:20:00,172.12,172.41,172.05,172.05,7099.0,166.0337,166.3134,165.9661,165.9661,7099.0
2023-03-01 12:25:00,172.23,172.48,172.23,172.23,4591.0,166.1398,166.3809,166.1398,166.1398,4591.0
2023-03-01 12:30:00,172.27,172.3,171.84,171.84,4573.0,166.1784,166.2073,165.7636,165.7636,4573.0
2023-03-01 12:35:00,171.82,172.11,171.8,172.0,2547.0,165.7443,166.024,165.725,165.9179,2547.0
2023-03-01 12:40:00,171.94,172.19,171.94,172.19,3454.0,165.86,166.1012,165.86,166.1012,3454.0
2023-03-01 12:45:00,172.2,172.2,171.93,172.15,3920.0,166.1108,166.1108,165.8504,166.0626,3920.0
2023-03-01 12:50:00,172.12,172.53,172.02,172.45,7290.0,166.0337,166.4292,165.9372,166.352,7290.0
2023-03-01 12:55:00,172.35,172.35,171.95,171.99,5216.0,166.2555,166.2555,165.8697,165.9083,5216.0
2023-03-01 13:00:00,171.96,172.36,171.93,172.36,10189.0,165.8793,166.2652,165.8504,166.2652,10189.0
2023-03-01 13:05:00,172.41,172.62,172.38,172.62,11215.0,166.3134,166.516,166.2845,166.516,11215.0
2023-03-01 13:10:00,172.54,172.63,172.34,172.63,8446.0,166.4388,166.5256,166.2459,166.5256,8446.0
2023-03-01 13:15:00,172.63,172.65,172.09,172.32,22330.0,166.5256,166.5449,166.0047,166.2266,22330.0
2023-03-01 13:20:00,172.37,172.51,172.1,172.23,3861.0,166.2748,166.4099,166.0144,166.1398,3861.0
2023-03-01 13:25:00,172.22,172.42,172.14,172.37,4086.0,166.1301,166.3231,166.053,166.2748,4086.0
2023-03-01 13:30:00,172.39,172.44,172.26,172.34,4800.0,166.2941,166.3423,166.1687,166.2459,4800.0
2023-03-01 13:35:00,172.43,172.65,172.41,172.61,3514.0,166.3327,166.5449,166.3134,166.5063,3514.0
2023-03-01 13:40:00,172.56,172.79,172.49,172.49,11512.0,166.4581,166.68,166.3906,166.3906,11512.0
2023-03-01 13:45:00,172.54,172.59,172.05,172.06,10173.0,166.4388,166.487,165.9661,165.9758,10173.0
2023-03-01 13:50:00,172.05,172.05,171.58,171.83,14144.0,165.9661,165.9661,165.5128,165.7539,14144.0
2023-03-01 13:55:00,171.84,171.84,171.54,171.56,6110.0,165.7636,165.7636,165.4742,165.4935,6110.0
2023-03-01 14:00:00,171.64,171.64,170.99,171.46,19974.0,165.5706,165.5706,164.9436,165.397,19974.0
2023-03-01 14:05:00,171.38,171.65,171.33,171.53,2925.0,165.3198,165.5803,165.2716,165.4645,2925.0
2023-03-01 14:10:00,171.59,171.75,171.54,171.73,3895.0,165.5224,165.6767,165.4742,165.6575,3895.0
2023-03-01 14:15:00,171.69,171.7,171.54,171.58,4001.0,165.6189,165.6285,165.4742,165.5128,4001.0
2023-03-01 14:20:00,171.64,171.67,171.55,171.56,4965.0,165.5706,165.5996,165.4838,165.4935,4965.0
2023-03-01 14:25:00,171.6,171.6,171.38,171.38,4815.0,165.5321,165.5321,165.3198,165.3198,4815.0
2023-03-01 14:30:00,171.3,171.48,171.1,171.23,7067.0,165.2427,165.4163,165.0497,165.1751,7067.0
2023-03-01 14:35:00,171.32,171.32,170.93,170.93,6377.0,165.262,165.262,164.8857,164.8857,6377.0
2023-03-01 14:40:00,170.92,171.33,170.81,171.33,19623.0,164.8761,165.2716,164.77,165.2716,19623.0
2023-03-01 14:45:00,171.27,171.37,171.13,171.22,8338.0,165.2137,165.3102,165.0787,165.1655,8338.0
2023-03-01 14:50:00,171.19,171.48,171.0,171.42,8452.0,165.1366,165.4163,164.9533,165.3584,8452.0
2023-03-01 14:55:00,171.39,171.54,171.38,171.54,8743.0,165.3295,165.4742,165.3198,165.4742,8743.0
2023-03-01 15:00:00,171.52,171.77,171.51,171.72,10929.0,165.4549,165.696,165.4452,165.6478,10929.0
2023-03-01 15:05:00,171.7,171.91,171.7,171.87,8318.0,165.6285,165.8311,165.6285,165.7925,8318.0
2023-03-01 15:10:00,171.85,171.91,171.83,171.88,7139.0,165.7732,165.8311,165.7539,165.8022,7139.0
2023-03-01 15:15:00,171.94,172.13,171.83,172.13,7460.0,165.86,166.0433,165.7539,166.0433,7460.0
2023-03-01 15:20:00,172.12,172.14,171.89,172.02,8971.0,166.0337,166.053,165.8118,165.9372,8971.0
2023-03-01 15:25:00,172.02,172.05,171.74,171.8,10253.0,165.9372,165.9661,165.6671,165.725,10253.0
2023-03-01 15:30:00,171.78,171.79,171.44,171.5,16725.0,165.7057,165.7153,165.3777,165.4356,16725.0
2023-03-01 15:35:00,171.49,171.68,171.28,171.43,19699.0,165.4259,165.6092,165.2234,165.3681,19699.0
2023-03-01 15:40:00,171.4,171.58,171.31,171.56,22207.0,165.3391,165.5128,165.2523,165.4935,22207.0
2023-03-01 15:45:00,171.56,171.62,171.03,171.13,41567.0,165.4935,165.5513,164.9822,165.0787,41567.0
2023-03-01 15:50:00,171.09,171.23,170.93,171.1,46411.0,165.0401,165.1751,164.8857,165.0497,46411.0
2023-03-01 15:55:00,171.09,171.09,170.5,170.78,112204.0,165.0401,165.0401,164.471,164.741,112204.0
2023-03-02 09:30:00,170.52,170.69,169.5,170.52,36380.0,164.4902,164.6542,163.5063,164.4902,36380.0
2023-03-02 09:35:00,170.51,170.6,169.69,170.38,6699.0,164.4806,164.5674,163.6896,164.3552,6699.0
2023-03-02 09:40:00,170.38,170.75,169.92,169.94,5986.0,164.3552,164.7121,163.9115,163.9308,5986.0
2023-03-02 09:45:00,169.74,170.01,169.52,169.85,12768.0,163.7378,163.9983,163.5256,163.8439,12768.0
2023-03-02 09:50:00,169.78,170.81,169.69,170.57,9625.0,163.7764,164.77,163.6896,164.5385,9625.0
2023-03-02 09:55:00,170.62,170.88,170.21,170.88,9342.0,164.5867,164.8375,164.1912,164.8375,9342.0
2023-03-02 10:00:00,170.7,171.6,170.61,171.26,25498.0,164.6639,165.5321,164.5771,165.2041,25498.0
2023-03-02 10:05:00,171.34,171.74,171.06,171.72,9947.0,165.2812,165.6671,165.0111,165.6478,9947.0
2023-03-02 10:10:00,171.67,171.93,171.56,171.7,10117.0,165.5996,165.8504,165.4935,165.6285,10117.0
2023-03-02 10:15:00,171.67,171.85,170.97,171.11,11630.0,165.5996,165.7732,164.9243,165.0594,11630.0
2023-03-02 10:20:00,171.15,171.3,170.79,171.13,11603.0,165.098,165.2427,164.7507,165.0787,11603.0
2023-03-02 10:25:00,171.1,172.0,171.09,171.76,15244.0,165.0497,165.9179,165.0401,165.6864,15244.0
2023-03-02 10:30:00,171.78,172.21,171.78,172.18,8044.0,165.7057,166.1205,165.7057,166.0915,8044.0
2023-03-02 10:35:00,172.15,172.21,171.83,171.9,10068.0,166.0626,166.1205,165.7539,165.8214,10068.0
2023-03-02 10:40:00,171.91,171.99,171.7,171.72,4837.0,165.8311,165.9083,165.6285,165.6478,4837.0
2023-03-02 10:45:00,171.72,171.92,171.6,171.76,6567.0,165.6478,165.8407,165.5321,165.6864,6567.0
2023-03-02 10:50:00,171.77,172.08,171.74,172.08,5800.0,165.696,165.9951,165.6671,165.9951,5800.0
2023-03-02 10:55:00,172.06,172.4,172.02,172.24,10942.0,165.9758,166.3038,165.9372,166.1494,10942.0
2023-03-02 11:00:00,172.31,172.5,172.02,172.04,3798.0,166.2169,166.4002,165.9372,165.9565,3798.0
2023-03-02 11:05:00,172.08,172.41,172.04,172.4,5992.0,165.9951,166.3134,165.9565,166.3038,5992.0
2023-03-02 11:10:00,172.39,172.66,172.31,172.43,13043.0,166.2941,166.5546,166.2169,166.3327,13043.0
2023-03-02 11:15:00,172.48,173.26,172.48,173.15,15946.0,166.3809,167.1334,166.3809,167.0272,15946.0
2023-03-02 11:20:00,173.15,173.71,173.15,173.6,21801.0,167.0272,167.5674,167.0272,167.4613,21801.0
2023-03-02 11:25:00,173.6,173.73,173.28,173.7,16917.0,167.4613,167.5867,167.1526,167.5578,16917.0
2023-03-02 11:30:00,173.72,174.19,173.69,173.94,15751.0,167.5771,168.0305,167.5481,167.7893,15751.0
2023-03-02 11:35:00,173.86,173.86,173.38,173.6,16258.0,167.7121,167.7121,167.2491,167.4613,16258.0
2023-03-02 11:40:00,173.77,174.28,173.77,174.22,10956.0,167.6253,168.1173,167.6253,168.0594,10956.0
2023-03-02 11:45:00,174.21,174.35,173.98,174.14,17474.0,168.0498,168.1848,167.8279,167.9822,17474.0
2023-03-02 11:50:00,174.14,174.25,174.06,174.11,11222.0,167.9822,168.0883,167.9051,167.9533,11222.0
2023-03-02 11:55:00,174.11,174.11,173.68,173.68,8697.0,167.9533,167.9533,167.5385,167.5385,8697.0
2023-03-02 12:00:00,173.73,174.06,173.73,173.79,5119.0,167.5867,167.9051,167.5867,167.6446,5119.0
2023-03-02 12:05:00,173.87,174.18,173.76,174.13,4059.0,167.7218,168.0208,167.6157,167.9726,4059.0
2023-03-02 12:10:00,174.11,174.18,173.87,173.97,3614.0,167.9533,168.0208,167.7218,167.8182,3614.0
2023-03-02 12:15:00,173.95,173.97,173.58,173.66,8587.0,167.799,167.8182,167.442,167.5192,8587.0
2023-03-02 12:20:00,173.7,174.09,173.68,174.05,8910.0,167.5578,167.934,167.5385,167.8954,8910.0
2023-03-02 12:25:00,174.01,174.28,173.91,174.06,7127.0,167.8568,168.1173,167.7604,167.9051,7127.0
2023-03-02 12:30:00,174.06,174.49,174.06,174.43,5449.0,167.9051,168.3199,167.9051,168.262,5449.0
2023-03-02 12:35:00,174.45,174.59,174.2,174.31,8620.0,168.2813,168.4163,168.0401,168.1462,8620.0
2023-03-02 12:40:00,174.31,174.55,174.3,174.53,4495.0,168.1462,168.3777,168.1366,168.3584,4495.0
2023-03-02 12:45:00,174.38,174.55,174.38,174.41,2568.0,168.2137,168.3777,168.2137,168.2427,2568.0
2023-03-02 12:50:00,174.34,174.54,174.34,174.52,5275.0,168.1752,168.3681,168.1752,168.3488,5275.0
2023-03-02 12:55:00,174.53,174.84,174.52,174.78,5201.0,168.3584,168.6575,168.3488,168.5996,5201.0
2023-03-02 13:00:00,174.8,174.8,174.38,174.41,6011.0,168.6189,168.6189,168.2137,168.2427,6011.0
2023-03-02 13:05:00,174.34,174.4,174.14,174.21,4094.0,168.1752,168.233,167.9822,168.0498,4094.0
2023-03-02 13:10:00,174.25,174.35,174.21,174.34,5489.0,168.0883,168.1848,168.0498,168.1752,5489.0
2023-03-02 13:15:00,174.29,174.29,173.97,174.14,3571.0,168.1269,168.1269,167.8182,167.9822,3571.0
2023-03-02 13:20:00,174.21,174.32,174.04,174.04,2191.0,168.0498,168.1559,167.8858,167.8858,2191.0
2023-03-02 13:25:00,174.08,174.12,173.91,173.99,4256.0,167.9244,167.9629,167.7604,167.8375,4256.0
2023-03-02 13:30:00,174.07,174.16,173.99,173.99,1969.0,167.9147,168.0015,167.8375,167.8375,1969.0
2023-03-02 13:35:00,174.09,174.8,174.09,174.45,5654.0,167.934,168.6189,167.934,168.2813,5654.0
2023-03-02 13:40:00,174.47,174.47,173.98,174.08,2100.0,168.3006,168.3006,167.8279,167.9244,2100.0
2023-03-02 13:45:00,173.98,174.12,173.74,173.9,8078.0,167.8279,167.9629,167.5964,167.7507,8078.0
2023-03-02 13:50:00,173.89,174.2,173.86,174.03,5844.0,167.7411,168.0401,167.7121,167.8761,5844.0
2023-03-02 13:55:00,173.97,174.29,173.88,174.29,5568.0,167.8182,168.1269,167.7314,168.1269,5568.0
2023-03-02 14:00:00,174.34,174.66,174.33,174.37,4006.0,168.1752,168.4838,168.1655,168.2041,4006.0
2023-03-02 14:05:00,174.41,174.5,174.35,174.35,4583.0,168.2427,168.3295,168.1848,168.1848,4583.0
2023-03-02 14:10:00,174.28,174.65,174.28,174.51,7703.0,168.1173,168.4742,168.1173,168.3392,7703.0
2023-03-02 14:15:00,174.55,174.74,174.45,174.71,3877.0,168.3777,168.561,168.2813,168.5321,3877.0
2023-03-02 14:20:00,174.67,174.73,174.49,174.62,5250.0,168.4935,168.5514,168.3199,168.4453,5250.0
2023-03-02 14:25:00,174.67,174.89,174.64,174.8,8419.0,168.4935,168.7057,168.4646,168.6189,8419.0
2023-03-02 14:30:00,174.83,174.93,174.66,174.76,6829.0,168.6478,168.7443,168.4838,168.5803,6829.0
2023-03-02 14:35:00,174.76,174.76,174.43,174.69,5049.0,168.5803,168.5803,168.262,168.5128,5049.0
2023-03-02 14:40:00,174.67,174.93,174.67,174.82,7757.0,168.4935,168.7443,168.4935,168.6382,7757.0
2023-03-02 14:45:00,174.84,175.01,174.84,174.98,10770.0,168.6575,168.8215,168.6575,168.7925,10770.0
2023-03-02 14:50:00,175.0,175.06,174.87,175.06,9485.0,168.8118,168.8697,168.6864,168.8697,9485.0
2023-03-02 14:55:00,175.09,175.14,174.98,175.07,5864.0,168.8986,168.9469,168.7925,168.8794,5864.0
2023-03-02 15:00:00,175.1,175.24,174.91,174.95,2292.0,168.9083,169.0433,168.725,168.7636,2292.0
2023-03-02 15:05:00,174.89,174.96,174.62,174.71,6864.0,168.7057,168.7732,168.4453,168.5321,6864.0
2023-03-02 15:10:00,174.81,174.83,174.6,174.8,8384.0,168.6285,168.6478,168.426,168.6189,8384.0
2023-03-02 15:15:00,174.87,175.1,174.76,174.83,6808.0,168.6864,168.9083,168.5803,168.6478,6808.0
2023-03-02 15:20:00,174.83,174.91,174.65,174.85,6089.0,168.6478,168.725,168.4742,168.6671,6089.0
2023-03-02 15:25:00,174.83,175.09,174.76,174.91,11898.0,168.6478,168.8986,168.5803,168.725,11898.0
2023-03-02 15:30:00,174.95,175.36,174.95,175.36,10633.0,168.7636,169.1591,168.7636,169.1591,10633.0
2023-03-02 15:35:00,175.28,175.72,175.26,175.52,15724.0,169.0819,169.5064,169.0626,169.3134,15724.0
2023-03-02 15:40:00,175.5,175.8,175.32,175.74,22355.0,169.2941,169.5835,169.1205,169.5257,22355.0
2023-03-02 15:45:00,175.73,175.83,175.63,175.67,33796.0,169.516,169.6125,169.4195,169.4581,33796.0
2023-03-02 15:50:00,175.6,175.72,175.54,175.59,39295.0,169.3906,169.5064,169.3327,169.381,39295.0
2023-03-02 15:55:00,175.65,175.86,175.61,175.8,67602.0,169.4388,169.6414,169.4003,169.5835,67602.0
2023-03-03 09:30:00,177.29,177.5,176.0,176.33,40143.0,171.0208,171.2234,169.7765,170.0948,40143.0
2023-03-03 09:35:00,176.41,176.74,176.05,176.29,8201.0,170.172,170.4903,169.8247,170.0562,8201.0
2023-03-03 09:40:00,175.9,176.64,175.88,176.56,11550.0,169.68,170.3938,169.6607,170.3167,11550.0
2023-03-03 09:45:00,176.61,176.95,176.26,176.54,19365.0,170.3649,170.6929,170.0273,170.2974,19365.0
2023-03-03 09:50:00,176.55,176.93,176.52,176.87,10422.0,170.307,170.6736,170.2781,170.6157,10422.0
2023-03-03 09:55:00,176.85,176.91,176.58,176.76,14517.0,170.5964,170.6543,170.336,170.5096,14517.0
2023-03-03 10:00:00,176.78,177.09,176.56,176.94,14747.0,170.5289,170.8279,170.3167,170.6832,14747.0
2023-03-03 10:05:00,176.87,177.65,176.68,177.38,24041.0,170.6157,171.3681,170.4324,171.1077,24041.0
2023-03-03 10:10:00,177.35,178.05,177.32,178.02,26415.0,171.0787,171.754,171.0498,171.725,26415.0
2023-03-03 10:15:00,178.03,178.06,177.56,177.8,16798.0,171.7347,171.7636,171.2813,171.5128,16798.0
2023-03-03 10:20:00,177.81,178.16,177.46,178.12,15562.0,171.5225,171.8601,171.1848,171.8215,15562.0
2023-03-03 10:25:00,178.11,178.37,177.69,178.0,17881.0,171.8119,172.0627,171.4067,171.7057,17881.0
2023-03-03 10:30:00,177.94,178.35,177.94,178.01,12564.0,171.6479,172.0434,171.6479,171.7154,12564.0
2023-03-03 10:35:00,178.05,178.36,177.99,178.07,11172.0,171.754,172.053,171.6961,171.7733,11172.0
2023-03-03 10:40:00,178.06,178.26,177.97,178.24,18378.0,171.7636,171.9565,171.6768,171.9373,18378.0
2023-03-03 10:45:00,178.27,178.34,178.04,178.04,9121.0,171.9662,172.0337,171.7443,171.7443,9121.0
2023-03-03 10:50:00,178.02,178.17,177.46,177.62,28707.0,171.725,171.8697,171.1848,171.3392,28707.0
2023-03-03 10:55:00,177.64,177.86,177.56,177.75,10976.0,171.3585,171.5707,171.2813,171.4646,10976.0
2023-03-03 11:00:00,177.81,178.02,177.54,177.55,24083.0,171.5225,171.725,171.262,171.2717,24083.0
2023-03-03 11:05:00,177.63,177.84,177.32,177.79,7891.0,171.3488,171.5514,171.0498,171.5032,7891.0
2023-03-03 11:10:00,177.81,177.82,177.51,177.6,13255.0,171.5225,171.5321,171.2331,171.3199,13255.0
2023-03-03 11:15:00,177.63,177.71,177.43,177.59,11155.0,171.3488,171.426,171.1559,171.3102,11155.0
2023-03-03 11:20:00,177.59,177.59,177.26,177.41,12013.0,171.3102,171.3102,170.9919,171.1366,12013.0
2023-03-03 11:25:00,177.57,177.81,177.4,177.6,26512.0,171.2909,171.5225,171.127,171.3199,26512.0
2023-03-03 11:30:00,177.61,177.77,177.23,177.3,11742.0,171.3295,171.4839,170.963,171.0305,11742.0
2023-03-03 11:35:00,177.31,177.55,177.23,177.3,5237.0,171.0401,171.2717,170.963,171.0305,5237.0
2023-03-03 11:40:00,177.35,177.42,177.15,177.16,9855.0,171.0787,171.1463,170.8858,170.8954,9855.0
2023-03-03 11:45:00,177.2,177.52,177.2,177.48,5424.0,170.934,171.2427,170.934,171.2041,5424.0
2023-03-03 11:50:00,177.46,177.76,177.46,177.73,4733.0,171.1848,171.4742,171.1848,171.4453,4733.0
2023-03-03 11:55:00,177.72,177.97,177.72,177.89,2773.0,171.4356,171.6768,171.4356,171.5996,2773.0
2023-03-03 12:00:00,177.86,177.99,177.85,177.91,5071.0,171.5707,171.6961,171.561,171.6189,5071.0
2023-03-03 12:05:00,177.9,178.0,177.76,177.83,10084.0,171.6093,171.7057,171.4742,171.5418,10084.0
2023-03-03 12:10:00,177.82,178.01,177.82,177.87,5783.0,171.5321,171.7154,171.5321,171.5803,5783.0
2023-03-03 12:15:00,177.88,178.04,177.74,178.04,7963.0,171.59,171.7443,171.4549,171.7443,7963.0
2023-03-03 12:20:00,178.05,178.21,178.01,178.14,7426.0,171.754,171.9083,171.7154,171.8408,7426.0
2023-03-03 12:25:00,178.23,178.4,178.13,178.4,10915.0,171.9276,172.0916,171.8311,172.0916,10915.0
2023-03-03 12:30:00,178.41,178.41,178.24,178.24,14664.0,172.1012,172.1012,171.9373,171.9373,14664.0
2023-03-03 12:35:00,178.22,178.29,178.06,178.14,7894.0,171.918,171.9855,171.7636,171.8408,7894.0
2023-03-03 12:40:00,178.23,178.25,177.93,177.95,4474.0,171.9276,171.9469,171.6382,171.6575,4474.0
2023-03-03 12:45:00,177.93,178.13,177.88,177.89,8880.0,171.6382,171.8311,171.59,171.5996,8880.0
2023-03-03 12:50:00,177.91,178.22,177.9,178.05,3854.0,171.6189,171.918,171.6093,171.754,3854.0
2023-03-03 12:55:00,178.05,178.28,178.05,178.13,6312.0,171.754,171.9758,171.754,171.8311,6312.0
2023-03-03 13:00:00,178.13,178.4,178.08,178.13,15469.0,171.8311,172.0916,171.7829,171.8311,15469.0
2023-03-03 13:05:00,178.09,178.29,178.02,178.29,9876.0,171.7926,171.9855,171.725,171.9855,9876.0
2023-03-03 13:10:00,178.26,178.39,178.12,178.32,7179.0,171.9565,172.082,171.8215,172.0144,7179.0
2023-03-03 13:15:00,178.27,178.33,178.13,178.25,6308.0,171.9662,172.0241,171.8311,171.9469,6308.0
2023-03-03 13:20:00,178.21,178.35,178.09,178.34,7240.0,171.9083,172.0434,171.7926,172.0337,7240.0
2023-03-03 13:25:00,178.36,178.36,178.22,178.23,5624.0,172.053,172.053,171.918,171.9276,5624.0
2023-03-03 13:30:00,178.25,178.44,178.13,178.15,8151.0,171.9469,172.1302,171.8311,171.8504,8151.0
2023-03-03 13:35:00,178.22,178.72,178.19,178.63,27393.0,171.918,172.4003,171.889,172.3135,27393.0
2023-03-03 13:40:00,178.63,178.74,178.37,178.48,12264.0,172.3135,172.4196,172.0627,172.1688,12264.0
2023-03-03 13:45:00,178.51,178.55,178.34,178.34,7242.0,172.1977,172.2363,172.0337,172.0337,7242.0
2023-03-03 13:50:00,178.34,178.39,178.08,178.33,15464.0,172.0337,172.082,171.7829,172.0241,15464.0
2023-03-03 13:55:00,178.25,178.41,178.09,178.26,19459.0,171.9469,172.1012,171.7926,171.9565,19459.0
2023-03-03 14:00:00,178.2,178.3,178.11,178.17,11455.0,171.8987,171.9951,171.8119,171.8697,11455.0
2023-03-03 14:05:00,178.14,178.31,178.12,178.15,8975.0,171.8408,172.0048,171.8215,171.8504,8975.0
2023-03-03 14:10:00,178.13,178.38,178.12,178.26,11619.0,171.8311,172.0723,171.8215,171.9565,11619.0
2023-03-03 14:15:00,178.26,178.33,178.15,178.16,9066.0,171.9565,172.0241,171.8504,171.8601,9066.0
2023-03-03 14:20:00,178.09,178.26,178.06,178.26,10015.0,171.7926,171.9565,171.7636,171.9565,10015.0
2023-03-03 14:25:00,178.29,178.76,178.28,178.7,24623.0,171.9855,172.4389,171.9758,172.381,24623.0
2023-03-03 14:30:00,178.7,178.9,178.68,178.69,12191.0,172.381,172.5739,172.3617,172.3713,12191.0
2023-03-03 14:35:00,178.72,178.85,178.46,178.59,17680.0,172.4003,172.5257,172.1495,172.2749,17680.0
2023-03-03 14:40:00,178.6,178.72,178.46,178.58,8559.0,172.2845,172.4003,172.1495,172.2652,8559.0
2023-03-03 14:45:00,178.56,178.56,178.35,178.44,12215.0,172.2459,172.2459,172.0434,172.1302,12215.0
2023-03-03 14:50:00,178.48,178.48,178.21,178.38,10461.0,172.1688,172.1688,171.9083,172.0723,10461.0
2023-03-03 14:55:00,178.37,178.45,178.29,178.31,21834.0,172.0627,172.1398,171.9855,172.0048,21834.0
2023-03-03 15:00:00,178.33,178.34,178.11,178.24,13313.0,172.0241,172.0337,171.8119,171.9373,13313.0
2023-03-03 15:05:00,178.21,178.35,178.14,178.33,22159.0,171.9083,172.0434,171.8408,172.0241,22159.0
2023-03-03 15:10:00,178.27,178.56,178.2,178.29,30907.0,171.9662,172.2459,171.8987,171.9855,30907.0
2023-03-03 15:15:00,178.31,178.64,178.3,178.43,17097.0,172.0048,172.3231,171.9951,172.1205,17097.0
2023-03-03 15:20:00,178.46,178.47,178.2,178.36,16714.0,172.1495,172.1591,171.8987,172.053,16714.0
2023-03-03 15:25:00,178.39,178.43,178.23,178.41,11650.0,172.082,172.1205,171.9276,172.1012,11650.0
2023-03-03 15:30:00,178.38,178.47,178.18,178.45,31876.0,172.0723,172.1591,171.8794,172.1398,31876.0
2023-03-03 15:35:00,178.44,178.44,178.15,178.17,20293.0,172.1302,172.1302,171.8504,171.8697,20293.0
2023-03-03 15:40:00,178.17,178.21,177.95,178.1,31126.0,171.8697,171.9083,171.6575,171.8022,31126.0
2023-03-03 15:45:00,178.08,178.19,178.02,178.1,36183.0,171.7829,171.889,171.725,171.8022,36183.0
2023-03-03 15:50:00,178.13,178.58,178.06,178.28,61337.0,171.8311,172.2652,171.7636,171.9758,61337.0
2023-03-03 15:55:00,178.26,178.56,178.14,178.35,110675.0,171.9565,172.2459,171.8408,172.0434,110675.0
2023-03-06 09:30:00,176.26,177.57,175.34,176.92,51055.0,170.0273,171.2909,169.1398,170.6639,51055.0
2023-03-06 09:35:00,176.82,177.76,176.79,176.87,11374.0,170.5675,171.4742,170.5385,170.6157,11374.0
2023-03-06 09:40:00,177.0,177.19,176.47,177.03,7931.0,170.7411,170.9244,170.2298,170.77,7931.0
2023-03-06 09:45:00,177.12,177.19,176.66,176.99,4347.0,170.8569,170.9244,170.4131,170.7315,4347.0
2023-03-06 09:50:00,176.77,176.89,175.91,176.47,13179.0,170.5192,170.635,169.6896,170.2298,13179.0
2023-03-06 09:55:00,176.55,176.58,175.66,176.03,14480.0,170.307,170.336,169.4485,169.8054,14480.0
2023-03-06 10:00:00,176.06,176.24,175.19,175.19,25171.0,169.8343,170.008,168.9951,168.9951,25171.0
2023-03-06 10:05:00,175.28,176.07,175.16,175.96,19647.0,169.0819,169.844,168.9662,169.7379,19647.0
2023-03-06 10:10:00,176.06,176.18,175.71,176.15,6783.0,169.8343,169.9501,169.4967,169.9212,6783.0
2023-03-06 10:15:00,176.15,177.07,175.97,176.69,33055.0,169.9212,170.8086,169.7475,170.4421,33055.0
2023-03-06 10:20:00,176.74,176.97,176.28,176.45,11233.0,170.4903,170.7122,170.0466,170.2106,11233.0
2023-03-06 10:25:00,176.53,176.94,176.52,176.74,4947.0,170.2877,170.6832,170.2781,170.4903,4947.0
2023-03-06 10:30:00,176.74,177.18,176.73,176.77,9750.0,170.4903,170.9147,170.4807,170.5192,9750.0
2023-03-06 10:35:00,176.77,177.0,176.38,176.84,12774.0,170.5192,170.7411,170.143,170.5868,12774.0
2023-03-06 10:40:00,176.77,177.0,176.19,176.77,19184.0,170.5192,170.7411,169.9597,170.5192,19184.0
2023-03-06 10:45:00,176.84,176.84,176.23,176.44,10676.0,170.5868,170.5868,169.9983,170.2009,10676.0
2023-03-06 10:50:00,176.5,176.75,176.46,176.75,7411.0,170.2588,170.4999,170.2202,170.4999,7411.0
2023-03-06 10:55:00,176.79,176.87,176.42,176.51,10324.0,170.5385,170.6157,170.1816,170.2684,10324.0
2023-03-06 11:00:00,176.51,176.96,176.42,176.49,19117.0,170.2684,170.7025,170.1816,170.2491,19117.0
2023-03-06 11:05:00,176.38,176.38,175.87,175.87,6444.0,170.143,170.143,169.6511,169.6511,6444.0
2023-03-06 11:10:00,175.73,176.18,175.72,176.17,8516.0,169.516,169.9501,169.5064,169.9405,8516.0
2023-03-06 11:15:00,176.15,176.15,175.6,175.72,11965.0,169.9212,169.9212,169.3906,169.5064,11965.0
2023-03-06 11:20:00,175.72,175.87,175.69,175.72,6152.0,169.5064,169.6511,169.4774,169.5064,6152.0
2023-03-06 11:25:00,175.66,175.8,175.28,175.75,17667.0,169.4485,169.5835,169.0819,169.5353,17667.0
2023-03-06 11:30:00,175.76,175.76,175.34,175.39,14247.0,169.545,169.545,169.1398,169.188,14247.0
2023-03-06 11:35:00,175.39,175.61,175.18,175.5,17168.0,169.188,169.4003,168.9855,169.2941,17168.0
2023-03-06 11:40:00,175.5,175.77,175.32,175.74,6100.0,169.2941,169.5546,169.1205,169.5257,6100.0
2023-03-06 11:45:00,175.76,176.09,175.72,175.82,11138.0,169.545,169.8633,169.5064,169.6028,11138.0
2023-03-06 11:50:00,175.8,176.45,175.8,176.45,8615.0,169.5835,170.2106,169.5835,170.2106,8615.0
2023-03-06 11:55:00,176.48,176.5,176.07,176.07,6719.0,170.2395,170.2588,169.844,169.844,6719.0
2023-03-06 12:00:00,176.02,176.3,175.76,176.2,9738.0,169.7958,170.0659,169.545,169.9694,9738.0
2023-03-06 12:05:00,176.24,176.24,175.9,176.03,7258.0,170.008,170.008,169.68,169.8054,7258.0
2023-03-06 12:10:00,176.06,176.22,176.01,176.12,5651.0,169.8343,169.9887,169.7861,169.8922,5651.0
2023-03-06 12:15:00,176.07,176.33,175.92,176.02,7600.0,169.844,170.0948,169.6993,169.7958,7600.0
2023-03-06 12:20:00,175.92,175.97,175.47,175.47,7112.0,169.6993,169.7475,169.2652,169.2652,7112.0
2023-03-06 12:25:00,175.53,175.55,175.3,175.5,8041.0,169.3231,169.3424,169.1012,169.2941,8041.0
2023-03-06 12:30:00,175.47,175.48,175.23,175.38,5744.0,169.2652,169.2749,169.0337,169.1784,5744.0
2023-03-06 12:35:00,175.29,175.39,174.87,175.02,16741.0,169.0916,169.188,168.6864,168.8311,16741.0
2023-03-06 12:40:00,174.99,175.18,174.91,175.17,6139.0,168.8022,168.9855,168.725,168.9758,6139.0
2023-03-06 12:45:00,175.2,175.27,175.03,175.15,8841.0,169.0048,169.0723,168.8408,168.9565,8841.0
2023-03-06 12:50:00,175.16,175.47,175.15,175.32,11794.0,168.9662,169.2652,168.9565,169.1205,11794.0
2023-03-06 12:55:00,175.39,175.54,175.28,175.28,8791.0,169.188,169.3327,169.0819,169.0819,8791.0
2023-03-06 13:00:00,175.33,175.52,175.19,175.44,7689.0,169.1302,169.3134,168.9951,169.2363,7689.0
2023-03-06 13:05:00,175.46,175.47,174.92,174.97,11633.0,169.2556,169.2652,168.7347,168.7829,11633.0
2023-03-06 13:10:00,174.91,175.15,174.78,175.14,10308.0,168.725,168.9565,168.5996,168.9469,10308.0
2023-03-06 13:15:00,175.15,175.25,174.97,175.15,6394.0,168.9565,169.053,168.7829,168.9565,6394.0
2023-03-06 13:20:00,175.18,175.25,174.98,175.0,9599.0,168.9855,169.053,168.7925,168.8118,9599.0
2023-03-06 13:25:00,175.01,175.03,174.66,174.68,10396.0,168.8215,168.8408,168.4838,168.5031,10396.0
2023-03-06 13:30:00,174.56,174.77,174.56,174.65,5936.0,168.3874,168.59,168.3874,168.4742,5936.0
2023-03-06 13:35:00,174.64,174.64,174.19,174.24,7749.0,168.4646,168.4646,168.0305,168.0787,7749.0
2023-03-06 13:40:00,174.2,174.65,174.13,174.65,6183.0,168.0401,168.4742,167.9726,168.4742,6183.0
2023-03-06 13:45:00,174.61,174.61,174.22,174.35,7497.0,168.4356,168.4356,168.0594,168.1848,7497.0
2023-03-06 13:50:00,174.34,174.59,174.24,174.54,5600.0,168.1752,168.4163,168.0787,168.3681,5600.0
2023-03-06 13:55:00,174.5,174.5,174.3,174.48,6118.0,168.3295,168.3295,168.1366,168.3102,6118.0
2023-03-06 14:00:00,174.42,174.74,174.36,174.74,7341.0,168.2523,168.561,168.1945,168.561,7341.0
2023-03-06 14:05:00,174.78,174.78,174.54,174.55,6454.0,168.5996,168.5996,168.3681,168.3777,6454.0
2023-03-06 14:10:00,174.57,174.59,174.13,174.37,10112.0,168.397,168.4163,167.9726,168.2041,10112.0
2023-03-06 14:15:00,174.33,174.36,174.02,174.1,8833.0,168.1655,168.1945,167.8665,167.9437,8833.0
2023-03-06 14:20:00,174.07,174.33,174.07,174.25,7842.0,167.9147,168.1655,167.9147,168.0883,7842.0
2023-03-06 14:25:00,174.28,174.3,174.12,174.19,7772.0,168.1173,168.1366,167.9629,168.0305,7772.0
2023-03-06 14:30:00,174.24,174.78,174.21,174.45,16612.0,168.0787,168.5996,168.0498,168.2813,16612.0
2023-03-06 14:35:00,174.44,174.6,174.26,174.58,11256.0,168.2716,168.426,168.098,168.4067,11256.0
2023-03-06 14:40:00,174.52,174.65,174.38,174.43,9700.0,168.3488,168.4742,168.2137,168.262,9700.0
2023-03-06 14:45:00,174.43,174.58,174.38,174.58,11070.0,168.262,168.4067,168.2137,168.4067,11070.0
2023-03-06 14:50:00,174.65,174.88,174.65,174.84,6363.0,168.4742,168.6961,168.4742,168.6575,6363.0
2023-03-06 14:55:00,174.9,175.03,174.72,174.82,4618.0,168.7154,168.8408,168.5417,168.6382,4618.0
2023-03-06 15:00:00,174.77,175.02,174.76,174.93,5885.0,168.59,168.8311,168.5803,168.7443,5885.0
2023-03-06 15:05:00,174.93,175.25,174.88,175.23,6707.0,168.7443,169.053,168.6961,169.0337,6707.0
2023-03-06 15:10:00,175.28,175.36,174.95,174.99,10149.0,169.0819,169.1591,168.7636,168.8022,10149.0
2023-03-06 15:15:00,175.05,175.07,174.78,174.99,7690.0,168.8601,168.8794,168.5996,168.8022,7690.0
2023-03-06 15:20:00,174.96,175.1,174.92,175.01,6560.0,168.7732,168.9083,168.7347,168.8215,6560.0
2023-03-06 15:25:00,175.01,175.11,174.78,174.88,10933.0,168.8215,168.9179,168.5996,168.6961,10933.0
2023-03-06 15:30:00,174.92,175.13,174.91,174.97,12905.0,168.7347,168.9372,168.725,168.7829,12905.0
2023-03-06 15:35:00,174.99,175.27,174.94,175.27,14253.0,168.8022,169.0723,168.7539,169.0723,14253.0
2023-03-06 15:40:00,175.26,175.45,175.12,175.42,15232.0,169.0626,169.2459,168.9276,169.217,15232.0
2023-03-06 15:45:00,175.41,175.6,175.3,175.55,23471.0,169.2073,169.3906,169.1012,169.3424,23471.0
2023-03-06 15:50:00,175.5,175.87,175.47,175.71,41925.0,169.2941,169.6511,169.2652,169.4967,41925.0
2023-03-06 15:55:00,175.74,175.86,175.41,175.5,107263.0,169.5257,169.6414,169.2073,169.2941,107263.0
2023-03-07 09:30:00,174.49,175.47,173.72,175.47,35928.0,168.3199,169.2652,167.5771,169.2652,35928.0
2023-03-07 09:35:00,175.06,175.18,174.21,174.21,6399.0,168.8697,168.9855,168.0498,168.0498,6399.0
2023-03-07 09:40:00,174.23,174.55,173.32,173.32,11638.0,168.0691,168.3777,167.1912,167.1912,11638.0
2023-03-07 09:45:00,173.19,174.22,173.18,174.1,16114.0,167.0658,168.0594,167.0562,167.9437,16114.0
2023-03-07 09:50:00,174.11,174.4,174.06,174.4,12636.0,167.9533,168.233,167.9051,168.233,12636.0
2023-03-07 09:55:00,174.45,174.86,174.24,174.72,11148.0,168.2813,168.6768,168.0787,168.5417,11148.0
2023-03-07 10:00:00,174.65,174.65,173.52,174.34,15653.0,168.4742,168.4742,167.3842,168.1752,15653.0
2023-03-07 10:05:00,174.23,174.32,173.76,173.89,10188.0,168.0691,168.1559,167.6157,167.7411,10188.0
2023-03-07 10:10:00,173.79,174.05,173.46,174.0,10460.0,167.6446,167.8954,167.3263,167.8472,10460.0
2023-03-07 10:15:00,174.03,174.3,173.71,174.0,8214.0,167.8761,168.1366,167.5674,167.8472,8214.0
2023-03-07 10:20:00,174.02,174.8,173.83,174.56,5746.0,167.8665,168.6189,167.6832,168.3874,5746.0
2023-03-07 10:25:00,174.49,174.58,173.84,174.0,4621.0,168.3199,168.4067,167.6928,167.8472,4621.0
2023-03-07 10:30:00,174.02,175.32,174.02,175.2,22428.0,167.8665,169.1205,167.8665,169.0048,22428.0
2023-03-07 10:35:00,175.32,175.66,174.87,174.87,8312.0,169.1205,169.4485,168.6864,168.6864,8312.0
2023-03-07 10:40:00,174.92,175.06,174.45,174.45,12056.0,168.7347,168.8697,168.2813,168.2813,12056.0
2023-03-07 10:45:00,174.56,174.8,174.29,174.43,5407.0,168.3874,168.6189,168.1269,168.262,5407.0
2023-03-07 10:50:00,174.41,174.41,173.86,174.16,7665.0,168.2427,168.2427,167.7121,168.0015,7665.0
2023-03-07 10:55:00,174.13,174.13,173.7,173.71,16516.0,167.9726,167.9726,167.5578,167.5674,16516.0
2023-03-07 11:00:00,173.69,173.98,173.47,173.54,9193.0,167.5481,167.8279,167.3359,167.4035,9193.0
2023-03-07 11:05:00,173.69,173.7,173.48,173.7,7687.0,167.5481,167.5578,167.3456,167.5578,7687.0
2023-03-07 11:10:00,173.81,174.12,173.7,173.74,5635.0,167.6639,167.9629,167.5578,167.5964,5635.0
2023-03-07 11:15:00,173.75,173.97,173.73,173.86,2208.0,167.606,167.8182,167.5867,167.7121,2208.0
2023-03-07 11:20:00,173.8,173.84,173.64,173.73,8015.0,167.6543,167.6928,167.4999,167.5867,8015.0
2023-03-07 11:25:00,173.78,174.0,173.66,173.8,3797.0,167.635,167.8472,167.5192,167.6543,3797.0
2023-03-07 11:30:00,173.82,173.87,173.69,173.78,4032.0,167.6736,167.7218,167.5481,167.635,4032.0
2023-03-07 11:35:00,173.78,174.13,173.77,173.9,15606.0,167.635,167.9726,167.6253,167.7507,15606.0
2023-03-07 11:40:00,173.92,174.04,173.76,173.96,4360.0,167.77,167.8858,167.6157,167.8086,4360.0
2023-03-07 11:45:00,173.98,174.15,173.93,173.95,4612.0,167.8279,167.9919,167.7797,167.799,4612.0
2023-03-07 11:50:00,173.95,173.96,173.5,173.52,3915.0,167.799,167.8086,167.3649,167.3842,3915.0
2023-03-07 11:55:00,173.5,173.72,173.5,173.64,3972.0,167.3649,167.5771,167.3649,167.4999,3972.0
2023-03-07 12:00:00,173.64,173.69,173.56,173.67,2860.0,167.4999,167.5481,167.4227,167.5289,2860.0
2023-03-07 12:05:00,173.66,173.67,173.57,173.57,2696.0,167.5192,167.5289,167.4324,167.4324,2696.0
2023-03-07 12:10:00,173.58,173.73,173.43,173.43,3698.0,167.442,167.5867,167.2973,167.2973,3698.0
2023-03-07 12:15:00,173.36,173.57,173.29,173.57,2484.0,167.2298,167.4324,167.1623,167.4324,2484.0
2023-03-07 12:20:00,173.61,174.14,173.61,173.87,5059.0,167.471,167.9822,167.471,167.7218,5059.0
2023-03-07 12:25:00,173.87,174.12,173.82,173.85,4149.0,167.7218,167.9629,167.6736,167.7025,4149.0
2023-03-07 12:30:00,173.79,173.92,173.79,173.84,3491.0,167.6446,167.77,167.6446,167.6928,3491.0
2023-03-07 12:35:00,173.78,173.8,173.36,173.41,16469.0,167.635,167.6543,167.2298,167.278,16469.0
2023-03-07 12:40:00,173.38,173.58,173.37,173.42,4051.0,167.2491,167.442,167.2395,167.2877,4051.0
2023-03-07 12:45:00,173.4,173.51,173.23,173.36,3343.0,167.2684,167.3745,167.1044,167.2298,3343.0
2023-03-07 12:50:00,173.39,173.44,173.31,173.35,3495.0,167.2588,167.307,167.1816,167.2202,3495.0
2023-03-07 12:55:00,173.08,173.29,173.04,173.04,4054.0,166.9597,167.1623,166.9211,166.9211,4054.0
2023-03-07 13:00:00,172.99,173.09,172.74,172.74,3480.0,166.8729,166.9694,166.6317,166.6317,3480.0
2023-03-07 13:05:00,172.75,172.76,172.48,172.48,4463.0,166.6414,166.651,166.3809,166.3809,4463.0
2023-03-07 13:10:00,172.5,172.64,172.5,172.63,4151.0,166.4002,166.5353,166.4002,166.5256,4151.0
2023-03-07 13:15:00,172.63,172.63,172.4,172.41,3423.0,166.5256,166.5256,166.3038,166.3134,3423.0
2023-03-07 13:20:00,172.46,172.57,172.42,172.5,2654.0,166.3616,166.4678,166.3231,166.4002,2654.0
2023-03-07 13:25:00,172.53,172.78,172.53,172.75,3330.0,166.4292,166.6703,166.4292,166.6414,3330.0
2023-03-07 13:30:00,172.71,172.94,172.7,172.83,4232.0,166.6028,166.8247,166.5932,166.7186,4232.0
2023-03-07 13:35:00,172.85,172.99,172.48,172.48,5990.0,166.7379,166.8729,166.3809,166.3809,5990.0
2023-03-07 13:40:00,172.42,172.42,172.09,172.25,7960.0,166.3231,166.3231,166.0047,166.1591,7960.0
2023-03-07 13:45:00,172.25,172.43,172.11,172.17,5661.0,166.1591,166.3327,166.024,166.0819,5661.0
2023-03-07 13:50:00,172.14,172.36,172.07,172.35,13032.0,166.053,166.2652,165.9854,166.2555,13032.0
2023-03-07 13:55:00,172.32,172.45,172.29,172.29,5192.0,166.2266,166.352,166.1977,166.1977,5192.0
2023-03-07 14:00:00,172.43,172.55,172.25,172.31,2126.0,166.3327,166.4485,166.1591,166.2169,2126.0
2023-03-07 14:05:00,172.25,172.38,172.18,172.36,3845.0,166.1591,166.2845,166.0915,166.2652,3845.0
2023-03-07 14:10:00,172.36,172.43,172.24,172.32,2210.0,166.2652,166.3327,166.1494,166.2266,2210.0
2023-03-07 14:15:00,172.15,172.29,172.14,172.26,2520.0,166.0626,166.1977,166.053,166.1687,2520.0
2023-03-07 14:20:00,172.2,172.25,172.1,172.22,6226.0,166.1108,166.1591,166.0144,166.1301,6226.0
2023-03-07 14:25:00,172.21,172.26,172.12,172.14,3969.0,166.1205,166.1687,166.0337,166.053,3969.0
2023-03-07 14:30:00,172.14,172.22,171.81,171.85,8584.0,166.053,166.1301,165.7346,165.7732,8584.0
2023-03-07 14:35:00,171.77,172.05,171.76,171.94,3653.0,165.696,165.9661,165.6864,165.86,3653.0
2023-03-07 14:40:00,171.98,172.03,171.7,171.73,8674.0,165.8986,165.9468,165.6285,165.6575,8674.0
2023-03-07 14:45:00,171.7,171.91,171.58,171.73,6760.0,165.6285,165.8311,165.5128,165.6575,6760.0
2023-03-07 14:50:00,171.73,171.8,171.68,171.8,5202.0,165.6575,165.725,165.6092,165.725,5202.0
2023-03-07 14:55:00,171.82,171.85,171.46,171.6,6803.0,165.7443,165.7732,165.397,165.5321,6803.0
2023-03-07 15:00:00,171.6,171.82,171.6,171.77,5572.0,165.5321,165.7443,165.5321,165.696,5572.0
2023-03-07 15:05:00,171.78,171.86,171.68,171.78,3365.0,165.7057,165.7829,165.6092,165.7057,3365.0
2023-03-07 15:10:00,171.78,171.98,171.74,171.81,17305.0,165.7057,165.8986,165.6671,165.7346,17305.0
2023-03-07 15:15:00,171.81,172.07,171.76,171.95,8413.0,165.7346,165.9854,165.6864,165.8697,8413.0
2023-03-07 15:20:00,171.92,172.01,171.81,171.87,6732.0,165.8407,165.9276,165.7346,165.7925,6732.0
2023-03-07 15:25:00,171.8,171.82,171.46,171.49,9675.0,165.725,165.7443,165.397,165.4259,9675.0
2023-03-07 15:30:00,171.52,171.82,171.3,171.65,16641.0,165.4549,165.7443,165.2427,165.5803,16641.0
2023-03-07 15:35:00,171.61,172.23,171.6,172.13,18517.0,165.5417,166.1398,165.5321,166.0433,18517.0
2023-03-07 15:40:00,172.12,172.17,171.86,171.87,19221.0,166.0337,166.0819,165.7829,165.7925,19221.0
2023-03-07 15:45:00,171.83,171.96,171.42,171.53,20480.0,165.7539,165.8793,165.3584,165.4645,20480.0
2023-03-07 15:50:00,171.51,171.66,171.26,171.28,30409.0,165.4452,165.5899,165.2041,165.2234,30409.0
2023-03-07 15:55:00,171.28,171.39,171.03,171.2,96297.0,165.2234,165.3295,164.9822,165.1462,96297.0
2023-03-08 09:30:00,171.14,171.4,170.46,170.59,27178.0,165.0883,165.3391,164.4324,164.5578,27178.0
2023-03-08 09:35:00,170.55,171.64,170.37,170.47,36710.0,164.5192,165.5706,164.3455,164.442,36710.0
2023-03-08 09:40:00,170.34,171.0,170.31,170.79,4876.0,164.3166,164.9533,164.2877,164.7507,4876.0
2023-03-08 09:45:00,170.65,171.88,170.65,171.66,7221.0,164.6156,165.8022,164.6156,165.5899,7221.0
2023-03-08 09:50:00,171.88,172.5,171.73,172.31,12028.0,165.8022,166.4002,165.6575,166.2169,12028.0
2023-03-08 09:55:00,172.34,172.69,172.22,172.43,7685.0,166.2459,166.5835,166.1301,166.3327,7685.0
2023-03-08 10:00:00,172.44,172.44,171.25,171.95,8576.0,166.3423,166.3423,165.1944,165.8697,8576.0
2023-03-08 10:05:00,171.83,172.35,171.8,172.35,2639.0,165.7539,166.2555,165.725,166.2555,2639.0
2023-03-08 10:10:00,172.4,172.54,172.18,172.2,10912.0,166.3038,166.4388,166.0915,166.1108,10912.0
2023-03-08 10:15:00,172.2,172.34,171.79,171.95,4814.0,166.1108,166.2459,165.7153,165.8697,4814.0
2023-03-08 10:20:00,172.05,172.52,171.65,172.41,6239.0,165.9661,166.4195,165.5803,166.3134,6239.0
2023-03-08 10:25:00,172.36,172.39,172.0,172.35,3618.0,166.2652,166.2941,165.9179,166.2555,3618.0
2023-03-08 10:30:00,172.31,173.5,172.2,173.07,19330.0,166.2169,167.3649,166.1108,166.9501,19330.0
2023-03-08 10:35:00,172.77,173.17,172.62,172.67,14809.0,166.6607,167.0465,166.516,166.5642,14809.0
2023-03-08 10:40:00,172.67,172.67,172.22,172.48,4467.0,166.5642,166.5642,166.1301,166.3809,4467.0
2023-03-08 10:45:00,172.49,172.59,172.2,172.2,4172.0,166.3906,166.487,166.1108,166.1108,4172.0
2023-03-08 10:50:00,172.16,172.59,172.15,172.54,3677.0,166.0723,166.487,166.0626,166.4388,3677.0
2023-03-08 10:55:00,172.26,172.26,171.84,171.84,3066.0,166.1687,166.1687,165.7636,165.7636,3066.0
2023-03-08 11:00:00,171.75,172.04,171.65,171.65,3915.0,165.6767,165.9565,165.5803,165.5803,3915.0
2023-03-08 11:05:00,171.62,171.78,171.61,171.62,1875.0,165.5513,165.7057,165.5417,165.5513,1875.0
2023-03-08 11:10:00,171.65,171.89,171.53,171.72,2545.0,165.5803,165.8118,165.4645,165.6478,2545.0
2023-03-08 11:15:00,171.67,171.82,171.57,171.57,6102.0,165.5996,165.7443,165.5031,165.5031,6102.0
2023-03-08 11:20:00,171.53,171.81,171.42,171.81,3926.0,165.4645,165.7346,165.3584,165.7346,3926.0
2023-03-08 11:25:00,171.81,171.9,171.61,171.63,2622.0,165.7346,165.8214,165.5417,165.561,2622.0
2023-03-08 11:30:00,171.65,171.65,171.46,171.61,2300.0,165.5803,165.5803,165.397,165.5417,2300.0
2023-03-08 11:35:00,171.49,171.71,171.45,171.71,2258.0,165.4259,165.6382,165.3874,165.6382,2258.0
2023-03-08 11:40:00,171.7,172.0,171.7,171.88,4219.0,165.6285,165.9179,165.6285,165.8022,4219.0
2023-03-08 11:45:00,171.94,172.29,171.86,172.25,3877.0,165.86,166.1977,165.7829,166.1591,3877.0
2023-03-08 11:50:00,172.29,172.48,172.2,172.2,3549.0,166.1977,166.3809,166.1108,166.1108,3549.0
2023-03-08 11:55:00,172.13,172.16,171.96,172.11,6548.0,166.0433,166.0723,165.8793,166.024,6548.0
2023-03-08 12:00:00,172.18,172.29,171.7,171.78,2554.0,166.0915,166.1977,165.6285,165.7057,2554.0
2023-03-08 12:05:00,171.72,171.72,171.35,171.37,3468.0,165.6478,165.6478,165.2909,165.3102,3468.0
2023-03-08 12:10:00,171.31,171.31,171.18,171.18,1771.0,165.2523,165.2523,165.1269,165.1269,1771.0
2023-03-08 12:15:00,171.16,171.5,171.14,171.35,5253.0,165.1076,165.4356,165.0883,165.2909,5253.0
2023-03-08 12:20:00,171.38,171.38,171.2,171.2,3629.0,165.3198,165.3198,165.1462,165.1462,3629.0
2023-03-08 12:25:00,171.24,171.28,171.08,171.28,2817.0,165.1848,165.2234,165.0304,165.2234,2817.0
2023-03-08 12:30:00,171.32,171.42,171.14,171.37,2763.0,165.262,165.3584,165.0883,165.3102,2763.0
2023-03-08 12:35:00,171.43,172.03,171.43,171.81,6832.0,165.3681,165.9468,165.3681,165.7346,6832.0
2023-03-08 12:40:00,171.95,172.27,171.88,172.19,6731.0,165.8697,166.1784,165.8022,166.1012,6731.0
2023-03-08 12:45:00,172.27,172.39,172.19,172.37,15023.0,166.1784,166.2941,166.1012,166.2748,15023.0
2023-03-08 12:50:00,172.24,172.46,172.2,172.46,14295.0,166.1494,166.3616,166.1108,166.3616,14295.0
2023-03-08 12:55:00,172.46,172.65,172.4,172.58,5094.0,166.3616,166.5449,166.3038,166.4774,5094.0
2023-03-08 13:00:00,172.58,172.7,172.43,172.63,5895.0,166.4774,166.5932,166.3327,166.5256,5895.0
2023-03-08 13:05:00,172.63,172.83,172.63,172.83,5163.0,166.5256,166.7186,166.5256,166.7186,5163.0
2023-03-08 13:10:00,172.78,172.84,172.64,172.72,3069.0,166.6703,166.7282,166.5353,166.6124,3069.0
2023-03-08 13:15:00,172.69,172.81,172.59,172.69,3110.0,166.5835,166.6993,166.487,166.5835,3110.0
2023-03-08 13:20:00,172.68,172.68,172.2,172.31,29346.0,166.5739,166.5739,166.1108,166.2169,29346.0
2023-03-08 13:25:00,172.25,172.25,171.83,171.83,3058.0,166.1591,166.1591,165.7539,165.7539,3058.0
2023-03-08 13:30:00,171.83,172.21,171.83,172.02,2470.0,165.7539,166.1205,165.7539,165.9372,2470.0
2023-03-08 13:35:00,172.19,172.28,172.03,172.04,4209.0,166.1012,166.188,165.9468,165.9565,4209.0
2023-03-08 13:40:00,172.04,172.13,171.93,171.94,4646.0,165.9565,166.0433,165.8504,165.86,4646.0
2023-03-08 13:45:00,171.88,172.0,171.59,171.65,6201.0,165.8022,165.9179,165.5224,165.5803,6201.0
2023-03-08 13:50:00,171.67,171.9,171.61,171.69,2344.0,165.5996,165.8214,165.5417,165.6189,2344.0
2023-03-08 13:55:00,171.74,171.74,171.47,171.63,2110.0,165.6671,165.6671,165.4066,165.561,2110.0
2023-03-08 14:00:00,171.58,171.8,171.58,171.71,2142.0,165.5128,165.725,165.5128,165.6382,2142.0
2023-03-08 14:05:00,171.69,171.82,171.54,171.79,4871.0,165.6189,165.7443,165.4742,165.7153,4871.0
2023-03-08 14:10:00,171.86,172.17,171.85,172.16,4826.0,165.7829,166.0819,165.7732,166.0723,4826.0
2023-03-08 14:15:00,172.1,172.25,172.04,172.04,2264.0,166.0144,166.1591,165.9565,165.9565,2264.0
2023-03-08 14:20:00,172.0,172.09,171.95,171.96,3770.0,165.9179,166.0047,165.8697,165.8793,3770.0
2023-03-08 14:25:00,171.99,172.05,171.9,172.01,5414.0,165.9083,165.9661,165.8214,165.9276,5414.0
2023-03-08 14:30:00,172.03,172.03,171.47,171.6,8665.0,165.9468,165.9468,165.4066,165.5321,8665.0
2023-03-08 14:35:00,171.57,171.78,171.57,171.7,3968.0,165.5031,165.7057,165.5031,165.6285,3968.0
2023-03-08 14:40:00,171.7,171.86,171.68,171.72,3806.0,165.6285,165.7829,165.6092,165.6478,3806.0
2023-03-08 14:45:00,171.79,171.88,171.75,171.76,6192.0,165.7153,165.8022,165.6767,165.6864,6192.0
2023-03-08 14:50:00,171.72,171.8,171.59,171.71,4783.0,165.6478,165.725,165.5224,165.6382,4783.0
2023-03-08 14:55:00,171.7,171.82,171.66,171.71,5609.0,165.6285,165.7443,165.5899,165.6382,5609.0
2023-03-08 15:00:00,171.77,171.91,171.75,171.78,6691.0,165.696,165.8311,165.6767,165.7057,6691.0
2023-03-08 15:05:00,171.75,171.76,171.55,171.76,5939.0,165.6767,165.6864,165.4838,165.6864,5939.0
2023-03-08 15:10:00,171.79,171.93,171.68,171.84,4076.0,165.7153,165.8504,165.6092,165.7636,4076.0
2023-03-08 15:15:00,171.78,171.84,171.63,171.66,5643.0,165.7057,165.7636,165.561,165.5899,5643.0
2023-03-08 15:20:00,171.61,171.62,171.47,171.57,7494.0,165.5417,165.5513,165.4066,165.5031,7494.0
2023-03-08 15:25:00,171.55,171.67,171.42,171.66,4851.0,165.4838,165.5996,165.3584,165.5899,4851.0
2023-03-08 15:30:00,171.63,171.9,171.61,171.87,13569.0,165.561,165.8214,165.5417,165.7925,13569.0
2023-03-08 15:35:00,171.89,172.29,171.89,172.24,15739.0,165.8118,166.1977,165.8118,166.1494,15739.0
2023-03-08 15:40:00,172.24,172.74,172.24,172.72,13080.0,166.1494,166.6317,166.1494,166.6124,13080.0
2023-03-08 15:45:00,172.71,172.98,172.7,172.82,19189.0,166.6028,166.8633,166.5932,166.7089,19189.0
2023-03-08 15:50:00,172.88,173.17,172.82,173.13,20468.0,166.7668,167.0465,166.7089,167.008,20468.0
2023-03-08 15:55:00,173.14,173.35,173.0,173.3,63724.0,167.0176,167.2202,166.8825,167.1719,63724.0
2023-03-09 09:30:00,173.09,174.99,172.85,174.96,25910.0,166.9694,168.8022,166.7379,168.7732,25910.0
2023-03-09 09:35:00,174.66,174.82,173.21,174.13,19130.0,168.4838,168.6382,167.0851,167.9726,19130.0
2023-03-09 09:40:00,174.31,174.93,173.79,174.91,56803.0,168.1462,168.7443,167.6446,168.725,56803.0
2023-03-09 09:45:00,174.8,175.3,174.54,174.87,16791.0,168.6189,169.1012,168.3681,168.6864,16791.0
2023-03-09 09:50:00,174.92,174.92,173.36,173.36,6501.0,168.7347,168.7347,167.2298,167.2298,6501.0
2023-03-09 09:55:00,173.26,173.56,172.97,173.35,21065.0,167.1334,167.4227,166.8536,167.2202,21065.0
2023-03-09 10:00:00,173.36,173.69,172.87,173.14,24097.0,167.2298,167.5481,166.7571,167.0176,24097.0
2023-03-09 10:05:00,173.17,173.59,172.4,172.63,9494.0,167.0465,167.4517,166.3038,166.5256,9494.0
2023-03-09 10:10:00,172.78,172.91,172.17,172.34,6672.0,166.6703,166.7957,166.0819,166.2459,6672.0
2023-03-09 10:15:00,172.19,172.57,172.12,172.26,14324.0,166.1012,166.4678,166.0337,166.1687,14324.0
2023-03-09 10:20:00,172.18,172.31,171.73,171.74,8814.0,166.0915,166.2169,165.6575,165.6671,8814.0
2023-03-09 10:25:00,171.68,171.76,171.31,171.59,6540.0,165.6092,165.6864,165.2523,165.5224,6540.0
2023-03-09 10:30:00,171.64,172.07,171.49,171.72,8032.0,165.5706,165.9854,165.4259,165.6478,8032.0
2023-03-09 10:35:00,171.7,172.31,171.7,172.19,6296.0,165.6285,166.2169,165.6285,166.1012,6296.0
2023-03-09 10:40:00,172.17,172.29,172.0,172.27,8128.0,166.0819,166.1977,165.9179,166.1784,8128.0
2023-03-09 10:45:00,172.24,172.62,172.18,172.54,7179.0,166.1494,166.516,166.0915,166.4388,7179.0
2023-03-09 10:50:00,172.58,172.71,172.45,172.67,5586.0,166.4774,166.6028,166.352,166.5642,5586.0
2023-03-09 10:55:00,172.66,172.74,171.69,171.69,6144.0,166.5546,166.6317,165.6189,165.6189,6144.0
2023-03-09 11:00:00,171.78,171.79,171.58,171.68,3384.0,165.7057,165.7153,165.5128,165.6092,3384.0
2023-03-09 11:05:00,171.57,171.65,170.91,171.07,13120.0,165.5031,165.5803,164.8665,165.0208,13120.0
2023-03-09 11:10:00,171.04,171.18,170.79,170.96,12736.0,164.9919,165.1269,164.7507,164.9147,12736.0
2023-03-09 11:15:00,170.96,171.28,170.68,170.87,16445.0,164.9147,165.2234,164.6446,164.8279,16445.0
2023-03-09 11:20:00,170.95,171.42,170.95,171.4,3529.0,164.905,165.3584,164.905,165.3391,3529.0
2023-03-09 11:25:00,171.32,171.33,170.6,170.67,4636.0,165.262,165.2716,164.5674,164.6349,4636.0
2023-03-09 11:30:00,170.6,170.82,170.55,170.75,2108.0,164.5674,164.7796,164.5192,164.7121,2108.0
2023-03-09 11:35:00,170.86,171.16,170.78,170.82,3409.0,164.8182,165.1076,164.741,164.7796,3409.0
2023-03-09 11:40:00,170.85,171.1,170.84,171.1,2267.0,164.8086,165.0497,164.7989,165.0497,2267.0
2023-03-09 11:45:00,171.06,171.07,170.79,170.93,4846.0,165.0111,165.0208,164.7507,164.8857,4846.0
2023-03-09 11:50:00,170.79,170.88,170.5,170.68,5565.0,164.7507,164.8375,164.471,164.6446,5565.0
2023-03-09 11:55:00,170.66,170.81,170.6,170.67,3186.0,164.6253,164.77,164.5674,164.6349,3186.0
2023-03-09 12:00:00,170.59,170.65,170.25,170.42,10234.0,164.5578,164.6156,164.2298,164.3938,10234.0
2023-03-09 12:05:00,170.36,170.51,170.28,170.5,3724.0,164.3359,164.4806,164.2587,164.471,3724.0
2023-03-09 12:10:00,170.48,170.66,170.32,170.39,3100.0,164.4517,164.6253,164.2973,164.3648,3100.0
2023-03-09 12:15:00,170.48,170.76,170.48,170.65,3300.0,164.4517,164.7218,164.4517,164.6156,3300.0
2023-03-09 12:20:00,170.63,170.88,170.57,170.84,8085.0,164.5964,164.8375,164.5385,164.7989,8085.0
2023-03-09 12:25:00,170.86,170.99,170.78,170.8,2973.0,164.8182,164.9436,164.741,164.7603,2973.0
2023-03-09 12:30:00,170.83,170.94,170.75,170.76,1499.0,164.7893,164.8954,164.7121,164.7218,1499.0
2023-03-09 12:35:00,170.58,170.68,170.41,170.41,4678.0,164.5481,164.6446,164.3841,164.3841,4678.0
2023-03-09 12:40:00,170.34,170.71,170.34,170.43,5081.0,164.3166,164.6735,164.3166,164.4034,5081.0
2023-03-09 12:45:00,170.36,170.36,169.91,170.02,11701.0,164.3359,164.3359,163.9018,164.0079,11701.0
2023-03-09 12:50:00,169.98,170.29,169.98,170.29,722.0,163.9693,164.2684,163.9693,164.2684,722.0
2023-03-09 12:55:00,170.36,170.6,170.33,170.4,4490.0,164.3359,164.5674,164.307,164.3745,4490.0
2023-03-09 13:00:00,170.4,170.61,170.28,170.34,2780.0,164.3745,164.5771,164.2587,164.3166,2780.0
2023-03-09 13:05:00,170.38,170.59,170.35,170.59,2755.0,164.3552,164.5578,164.3263,164.5578,2755.0
2023-03-09 13:10:00,170.45,170.61,170.4,170.4,1526.0,164.4227,164.5771,164.3745,164.3745,1526.0
2023-03-09 13:15:00,170.47,170.47,170.11,170.11,2129.0,164.442,164.442,164.0947,164.0947,2129.0
2023-03-09 13:20:00,170.23,170.43,169.95,170.03,10049.0,164.2105,164.4034,163.9404,164.0176,10049.0
2023-03-09 13:25:00,169.84,169.98,169.75,169.98,5063.0,163.8343,163.9693,163.7475,163.9693,5063.0
2023-03-09 13:30:00,169.91,170.01,169.8,169.9,8660.0,163.9018,163.9983,163.7957,163.8922,8660.0
2023-03-09 13:35:00,169.84,169.98,169.6,169.62,3787.0,163.8343,163.9693,163.6028,163.6221,3787.0
2023-03-09 13:40:00,169.61,169.9,169.61,169.78,4210.0,163.6124,163.8922,163.6124,163.7764,4210.0
2023-03-09 13:45:00,169.87,169.87,169.08,169.09,4479.0,163.8632,163.8632,163.1012,163.1108,4479.0
2023-03-09 13:50:00,169.05,169.51,169.04,169.47,3020.0,163.0722,163.516,163.0626,163.4774,3020.0
2023-03-09 13:55:00,169.47,169.64,169.44,169.61,3063.0,163.4774,163.6414,163.4484,163.6124,3063.0
2023-03-09 14:00:00,169.65,169.68,169.27,169.28,8972.0,163.651,163.6799,163.2844,163.2941,8972.0
2023-03-09 14:05:00,169.18,169.18,169.02,169.08,6242.0,163.1976,163.1976,163.0433,163.1012,6242.0
2023-03-09 14:10:00,169.11,169.57,168.91,169.56,17233.0,163.1301,163.5738,162.9372,163.5642,17233.0
2023-03-09 14:15:00,169.62,169.68,169.48,169.52,2075.0,163.6221,163.6799,163.487,163.5256,2075.0
2023-03-09 14:20:00,169.66,169.72,169.4,169.63,9928.0,163.6607,163.7185,163.4098,163.6317,9928.0
2023-03-09 14:25:00,169.63,169.75,169.33,169.34,6957.0,163.6317,163.7475,163.3423,163.352,6957.0
2023-03-09 14:30:00,169.34,169.35,169.09,169.22,4569.0,163.352,163.3616,163.1108,163.2362,4569.0
2023-03-09 14:35:00,169.24,169.49,169.19,169.34,5717.0,163.2555,163.4967,163.2073,163.352,5717.0
2023-03-09 14:40:00,169.42,169.59,169.41,169.47,5887.0,163.4291,163.5931,163.4195,163.4774,5887.0
2023-03-09 14:45:00,169.47,169.62,169.26,169.28,5599.0,163.4774,163.6221,163.2748,163.2941,5599.0
2023-03-09 14:50:00,169.18,169.22,168.91,169.21,5085.0,163.1976,163.2362,162.9372,163.2266,5085.0
2023-03-09 14:55:00,169.3,169.3,168.65,168.78,6514.0,163.3134,163.3134,162.6864,162.8118,6514.0
2023-03-09 15:00:00,168.82,168.93,168.48,168.48,4274.0,162.8504,162.9565,162.5224,162.5224,4274.0
2023-03-09 15:05:00,168.46,168.61,168.44,168.46,5970.0,162.5031,162.6478,162.4838,162.5031,5970.0
2023-03-09 15:10:00,168.52,168.7,168.43,168.44,6183.0,162.561,162.7346,162.4741,162.4838,6183.0
2023-03-09 15:15:00,168.37,168.37,167.83,167.83,9562.0,162.4163,162.4163,161.8954,161.8954,9562.0
2023-03-09 15:20:00,167.82,168.15,167.45,167.95,12093.0,161.8857,162.204,161.5288,162.0111,12093.0
2023-03-09 15:25:00,167.85,168.29,167.81,168.05,7594.0,161.9147,162.3391,161.8761,162.1076,7594.0
2023-03-09 15:30:00,167.93,168.76,167.92,168.75,13850.0,161.9918,162.7925,161.9822,162.7828,13850.0
2023-03-09 15:35:00,168.63,168.7,168.21,168.57,6674.0,162.6671,162.7346,162.2619,162.6092,6674.0
2023-03-09 15:40:00,168.55,168.55,168.2,168.37,10097.0,162.5899,162.5899,162.2523,162.4163,10097.0
2023-03-09 15:45:00,168.31,168.34,167.9,168.0,20596.0,162.3584,162.3873,161.9629,162.0594,20596.0
2023-03-09 15:50:00,168.01,168.58,168.0,168.3,24749.0,162.069,162.6188,162.0594,162.3487,24749.0
2023-03-09 15:55:00,168.33,168.36,167.7,167.86,82526.0,162.3777,162.4066,161.77,161.9243,82526.0
2023-03-10 09:30:00,168.27,168.37,167.5,167.8,49174.0,162.3198,162.4163,161.577,161.8664,49174.0
2023-03-10 09:35:00,167.51,167.52,166.38,166.42,12181.0,161.5867,161.5963,160.4966,160.5352,12181.0
2023-03-10 09:40:00,166.39,166.61,164.85,164.93,12328.0,160.5063,160.7185,159.0207,159.0979,12328.0
2023-03-10 09:45:00,164.95,165.33,164.55,164.76,10875.0,159.1172,159.4838,158.7313,158.9339,10875.0
2023-03-10 09:50:00,164.75,166.04,164.51,165.44,6547.0,158.9243,160.1687,158.6928,159.5899,6547.0
2023-03-10 09:55:00,165.29,166.42,165.28,166.16,7163.0,159.4452,160.5352,159.4355,160.2844,7163.0
2023-03-10 10:00:00,166.06,166.79,166.06,166.31,6399.0,160.188,160.8921,160.188,160.4291,6399.0
2023-03-10 10:05:00,166.21,166.5,166.06,166.09,6651.0,160.3326,160.6124,160.188,160.2169,6651.0
2023-03-10 10:10:00,166.03,166.08,165.36,165.54,11194.0,160.159,160.2072,159.5127,159.6863,11194.0
2023-03-10 10:15:00,165.39,165.41,164.76,164.85,10266.0,159.5416,159.5609,158.9339,159.0207,10266.0
2023-03-10 10:20:00,164.8,165.47,164.8,165.31,7500.0,158.9725,159.6188,158.9725,159.4645,7500.0
2023-03-10 10:25:00,165.49,165.54,164.66,164.87,17591.0,159.6381,159.6863,158.8375,159.04,17591.0
2023-03-10 10:30:00,165.01,165.5,164.81,165.23,12269.0,159.1751,159.6478,158.9822,159.3873,12269.0
2023-03-10 10:35:00,165.13,165.38,164.4,164.6,9425.0,159.2908,159.532,158.5867,158.7796,9425.0
2023-03-10 10:40:00,164.53,164.56,163.54,163.57,19778.0,158.7121,158.741,157.7571,157.786,19778.0
2023-03-10 10:45:00,163.51,163.83,163.36,163.66,18780.0,157.7281,158.0368,157.5834,157.8728,18780.0
2023-03-10 10:50:00,163.68,163.82,163.06,163.69,19059.0,157.8921,158.0272,157.294,157.9018,19059.0
2023-03-10 10:55:00,163.89,164.67,163.89,164.56,11182.0,158.0947,158.8471,158.0947,158.741,11182.0
2023-03-10 11:00:00,164.32,164.56,164.12,164.35,6247.0,158.5095,158.741,158.3166,158.5384,6247.0
2023-03-10 11:05:00,164.23,164.41,164.04,164.41,9286.0,158.4227,158.5963,158.2394,158.5963,9286.0
2023-03-10 11:10:00,164.47,164.55,163.95,164.14,9538.0,158.6542,158.7313,158.1526,158.3358,9538.0
2023-03-10 11:15:00,164.13,164.21,163.36,163.85,10478.0,158.3262,158.4034,157.5834,158.0561,10478.0
2023-03-10 11:20:00,163.98,164.44,163.98,164.22,9978.0,158.1815,158.6252,158.1815,158.413,9978.0
2023-03-10 11:25:00,164.31,164.75,164.26,164.38,20258.0,158.4998,158.9243,158.4516,158.5674,20258.0
2023-03-10 11:30:00,164.33,165.26,164.33,165.07,12668.0,158.5191,159.4162,158.5191,159.233,12668.0
2023-03-10 11:35:00,165.18,165.3,164.4,164.45,19304.0,159.3391,159.4548,158.5867,158.6349,19304.0
2023-03-10 11:40:00,164.43,164.71,163.52,163.52,19441.0,158.6156,158.8857,157.7378,157.7378,19441.0
2023-03-10 11:45:00,163.73,163.79,163.04,163.15,17051.0,157.9403,157.9982,157.2747,157.3809,17051.0
2023-03-10 11:50:00,163.15,163.15,162.21,162.45,13627.0,157.3809,157.3809,156.4741,156.7056,13627.0
2023-03-10 11:55:00,162.3,162.3,161.59,161.74,18610.0,156.5609,156.5609,155.876,156.0207,18610.0
2023-03-10 12:00:00,161.76,162.15,161.74,161.79,14320.0,156.04,156.4162,156.0207,156.0689,14320.0
2023-03-10 12:05:00,161.78,162.06,161.39,161.47,8714.0,156.0593,156.3294,155.6831,155.7603,8714.0
2023-03-10 12:10:00,161.35,162.02,161.3,161.84,6735.0,155.6445,156.2908,155.5963,156.1172,6735.0
2023-03-10 12:15:00,161.92,162.36,161.83,162.34,6867.0,156.1943,156.6188,156.1075,156.5995,6867.0
2023-03-10 12:20:00,162.27,162.37,161.85,161.86,30942.0,156.532,156.6284,156.1268,156.1365,30942.0
2023-03-10 12:25:00,161.84,161.92,161.49,161.71,12279.0,156.1172,156.1943,155.7796,155.9918,12279.0
2023-03-10 12:30:00,161.71,162.37,161.66,162.16,14069.0,155.9918,156.6284,155.9435,156.4259,14069.0
2023-03-10 12:35:00,162.16,162.16,161.72,161.88,10568.0,156.4259,156.4259,156.0014,156.1558,10568.0
2023-03-10 12:40:00,161.84,161.84,161.3,161.53,8580.0,156.1172,156.1172,155.5963,155.8181,8580.0
2023-03-10 12:45:00,161.53,161.58,161.21,161.22,6200.0,155.8181,155.8664,155.5095,155.5191,6200.0
2023-03-10 12:50:00,161.17,161.21,160.53,160.53,24892.0,155.4709,155.5095,154.8535,154.8535,24892.0
2023-03-10 12:55:00,160.52,160.52,160.14,160.25,26900.0,154.8439,154.8439,154.4773,154.5834,26900.0
2023-03-10 13:00:00,160.28,160.4,159.82,160.31,27822.0,154.6123,154.7281,154.1686,154.6413,27822.0
2023-03-10 13:05:00,160.27,160.69,160.27,160.63,5828.0,154.6027,155.0078,154.6027,154.95,5828.0
2023-03-10 13:10:00,160.6,160.6,159.84,159.84,5697.0,154.921,154.921,154.1879,154.1879,5697.0
2023-03-10 13:15:00,159.73,159.84,159.26,159.82,10067.0,154.0818,154.1879,153.6284,154.1686,10067.0
2023-03-10 13:20:00,159.75,159.87,159.35,159.36,12055.0,154.1011,154.2168,153.7152,153.7249,12055.0
2023-03-10 13:25:00,159.29,159.43,158.94,159.07,10476.0,153.6573,153.7924,153.3197,153.4451,10476.0
2023-03-10 13:30:00,159.01,159.21,158.6,158.71,11933.0,153.3872,153.5802,152.9917,153.0979,11933.0
2023-03-10 13:35:00,158.68,158.78,158.21,158.23,14849.0,153.0689,153.1654,152.6155,152.6348,14849.0
2023-03-10 13:40:00,158.2,158.29,157.6,157.97,25400.0,152.6059,152.6927,152.0271,152.384,25400.0
2023-03-10 13:45:00,157.98,158.14,157.77,157.86,22116.0,152.3937,152.548,152.1911,152.2779,22116.0
2023-03-10 13:50:00,157.84,157.85,157.14,157.26,49893.0,152.2586,152.2683,151.5834,151.6991,49893.0
2023-03-10 13:55:00,157.25,158.0,157.23,157.99,13570.0,151.6895,152.413,151.6702,152.4033,13570.0
2023-03-10 14:00:00,158.15,159.65,158.14,159.65,14662.0,152.5577,154.0046,152.548,154.0046,14662.0
2023-03-10 14:05:00,159.59,160.11,159.33,160.01,20719.0,153.9467,154.4484,153.6959,154.3519,20719.0
2023-03-10 14:10:00,160.18,160.78,160.01,160.21,7805.0,154.5159,155.0947,154.3519,154.5448,7805.0
2023-03-10 14:15:00,160.17,160.37,159.84,160.37,7271.0,154.5062,154.6992,154.1879,154.6992,7271.0
2023-03-10 14:20:00,160.39,160.46,159.8,159.89,4643.0,154.7184,154.786,154.1493,154.2361,4643.0
2023-03-10 14:25:00,159.6,159.71,158.78,158.81,10135.0,153.9564,154.0625,153.1654,153.1943,10135.0
2023-03-10 14:30:00,158.88,159.4,158.87,159.15,14894.0,153.2618,153.7635,153.2522,153.5223,14894.0
2023-03-10 14:35:00,159.28,159.7,159.06,159.68,8697.0,153.6477,154.0528,153.4355,154.0336,8697.0
2023-03-10 14:40:00,159.62,159.62,158.93,158.93,35807.0,153.9757,153.9757,153.3101,153.3101,35807.0
2023-03-10 14:45:00,158.96,160.06,158.95,160.01,31047.0,153.339,154.4001,153.3294,154.3519,31047.0
2023-03-10 14:50:00,160.02,160.15,159.64,159.83,39762.0,154.3615,154.4869,153.995,154.1783,39762.0
2023-03-10 14:55:00,159.86,160.17,159.12,159.41,46360.0,154.2072,154.5062,153.4934,153.7731,46360.0
2023-03-10 15:00:00,159.45,159.67,159.11,159.44,21592.0,153.8117,154.0239,153.4837,153.802,21592.0
2023-03-10 15:05:00,159.28,159.51,158.9,159.5,18981.0,153.6477,153.8696,153.2811,153.8599,18981.0
2023-03-10 15:10:00,159.46,159.69,159.08,159.28,14824.0,153.8213,154.0432,153.4548,153.6477,14824.0
2023-03-10 15:15:00,159.2,159.43,158.74,158.77,17829.0,153.5705,153.7924,153.1268,153.1557,17829.0
2023-03-10 15:20:00,158.73,159.0,158.59,158.95,16908.0,153.1171,153.3776,152.9821,153.3294,16908.0
2023-03-10 15:25:00,159.0,159.18,158.91,159.09,15301.0,153.3776,153.5512,153.2908,153.4644,15301.0
2023-03-10 15:30:00,158.98,159.07,158.71,158.78,18790.0,153.3583,153.4451,153.0979,153.1654,18790.0
2023-03-10 15:35:00,158.8,159.51,158.55,158.67,76738.0,153.1847,153.8696,152.9435,153.0593,76738.0
2023-03-10 15:40:00,158.6,158.71,158.16,158.46,27188.0,152.9917,153.0979,152.5673,152.8567,27188.0
2023-03-10 15:45:00,158.43,158.62,158.24,158.36,22994.0,152.8278,153.011,152.6445,152.7602,22994.0
2023-03-10 15:50:00,158.35,158.86,158.24,158.63,38057.0,152.7506,153.2426,152.6445,153.0207,38057.0
2023-03-10 15:55:00,158.6,158.89,158.23,158.88,117600.0,152.9917,153.2715,152.6348,153.2618,117600.0
2023-03-13 09:30:00,155.15,155.19,152.81,154.14,106509.0,149.6637,149.7023,147.4065,148.6895,106509.0
2023-03-13 09:35:00,153.9,153.9,151.8,153.24,55316.0,148.4579,148.4579,146.4322,147.8213,55316.0
2023-03-13 09:40:00,153.43,153.64,152.2,153.53,29343.0,148.0046,148.2071,146.8181,148.101,29343.0
2023-03-13 09:45:00,153.46,154.6,152.75,154.26,30614.0,148.0335,149.1332,147.3486,148.8052,30614.0
2023-03-13 09:50:00,154.67,155.2,153.77,153.78,14076.0,149.2007,149.712,148.3325,148.3422,14076.0
2023-03-13 09:55:00,153.8,155.41,153.73,155.03,29112.0,148.3615,149.9145,148.294,149.548,29112.0
2023-03-13 10:00:00,154.84,155.09,154.2,154.89,12157.0,149.3647,149.6059,148.7473,149.4129,12157.0
2023-03-13 10:05:00,154.86,155.65,154.28,155.64,63266.0,149.384,150.1461,148.8245,150.1364,63266.0
2023-03-13 10:10:00,155.68,156.42,155.46,155.91,19017.0,150.175,150.8888,149.9628,150.3969,19017.0
2023-03-13 10:15:00,155.81,155.81,154.56,154.71,10028.0,150.3004,150.3004,149.0946,149.2393,10028.0
2023-03-13 10:20:00,154.64,155.31,154.47,154.69,15715.0,149.1718,149.8181,149.0078,149.22,15715.0
2023-03-13 10:25:00,154.82,155.28,154.3,154.55,22598.0,149.3454,149.7891,148.8438,149.085,22598.0
2023-03-13 10:30:00,154.55,156.12,154.04,155.84,21199.0,149.085,150.5994,148.593,150.3293,21199.0
2023-03-13 10:35:00,155.86,156.57,155.64,156.24,11688.0,150.3486,151.0335,150.1364,150.7152,11688.0
2023-03-13 10:40:00,156.24,156.63,155.53,156.63,13213.0,150.7152,151.0914,150.0303,151.0914,13213.0
2023-03-13 10:45:00,156.69,157.0,156.18,156.19,12386.0,151.1493,151.4483,150.6573,150.667,12386.0
2023-03-13 10:50:00,156.37,156.73,155.2,155.59,6748.0,150.8406,151.1879,149.712,150.0882,6748.0
2023-03-13 10:55:00,155.64,157.12,155.52,156.74,12926.0,150.1364,151.5641,150.0207,151.1975,12926.0
2023-03-13 11:00:00,156.85,157.22,156.14,156.24,9603.0,151.3036,151.6605,150.6187,150.7152,9603.0
2023-03-13 11:05:00,156.25,156.71,156.15,156.38,11113.0,150.7248,151.1686,150.6284,150.8502,11113.0
2023-03-13 11:10:00,156.56,157.41,156.56,156.93,10465.0,151.0239,151.8438,151.0239,151.3808,10465.0
2023-03-13 11:15:00,157.05,157.55,156.98,157.28,8192.0,151.4966,151.9789,151.429,151.7184,8192.0
2023-03-13 11:20:00,157.36,157.72,157.15,157.33,6750.0,151.7956,152.1429,151.593,151.7667,6750.0
2023-03-13 11:25:00,157.44,158.1,157.11,157.97,9093.0,151.8728,152.5094,151.5544,152.384,9093.0
2023-03-13 11:30:00,158.15,158.17,157.18,157.31,9636.0,152.5577,152.577,151.622,151.7474,9636.0
2023-03-13 11:35:00,157.13,157.18,156.18,156.33,19014.0,151.5737,151.622,150.6573,150.802,19014.0
2023-03-13 11:40:00,156.19,156.92,156.18,156.67,13870.0,150.667,151.3712,150.6573,151.13,13870.0
2023-03-13 11:45:00,156.72,157.74,156.37,157.73,12847.0,151.1782,152.1622,150.8406,152.1525,12847.0
2023-03-13 11:50:00,157.67,157.78,156.86,156.86,7320.0,152.0946,152.2007,151.3133,151.3133,7320.0
2023-03-13 11:55:00,156.88,157.53,156.88,157.46,9563.0,151.3326,151.9596,151.3326,151.8921,9563.0
2023-03-13 12:00:00,157.7,158.35,157.04,157.17,10139.0,152.1236,152.7506,151.4869,151.6123,10139.0
2023-03-13 12:05:00,157.26,158.01,157.26,157.79,4452.0,151.6991,152.4226,151.6991,152.2104,4452.0
2023-03-13 12:10:00,157.71,157.92,157.06,157.35,6344.0,152.1332,152.3358,151.5062,151.7859,6344.0
2023-03-13 12:15:00,157.27,157.65,156.93,157.11,5440.0,151.7088,152.0753,151.3808,151.5544,5440.0
2023-03-13 12:20:00,156.93,157.01,156.44,156.55,7306.0,151.3808,151.458,150.9081,151.0142,7306.0
2023-03-13 12:25:00,156.65,156.92,156.06,156.19,14081.0,151.1107,151.3712,150.5416,150.667,14081.0
2023-03-13 12:30:00,156.16,156.21,155.26,155.38,10573.0,150.638,150.6863,149.7699,149.8856,10573.0
2023-03-13 12:35:00,155.45,155.73,155.34,155.59,6394.0,149.9531,150.2232,149.847,150.0882,6394.0
2023-03-13 12:40:00,155.49,156.12,155.29,155.59,7371.0,149.9917,150.5994,149.7988,150.0882,7371.0
2023-03-13 12:45:00,155.43,155.75,154.96,155.27,8069.0,149.9338,150.2425,149.4805,149.7795,8069.0
2023-03-13 12:50:00,155.17,155.48,155.13,155.32,9050.0,149.683,149.9821,149.6444,149.8277,9050.0
2023-03-13 12:55:00,155.21,155.59,155.21,155.59,6545.0,149.7216,150.0882,149.7216,150.0882,6545.0
2023-03-13 13:00:00,155.4,155.43,154.7,154.96,10416.0,149.9049,149.9338,149.2297,149.4805,10416.0
2023-03-13 13:05:00,154.98,155.55,154.75,155.54,8364.0,149.4998,150.0496,149.2779,150.04,8364.0
2023-03-13 13:10:00,155.62,155.72,155.33,155.72,5536.0,150.1171,150.2136,149.8374,150.2136,5536.0
2023-03-13 13:15:00,155.63,156.17,155.47,155.83,4662.0,150.1268,150.6477,149.9724,150.3197,4662.0
2023-03-13 13:20:00,155.98,155.98,155.51,155.59,6507.0,150.4644,150.4644,150.011,150.0882,6507.0
2023-03-13 13:25:00,155.52,155.93,155.44,155.62,5460.0,150.0207,150.4162,149.9435,150.1171,5460.0
2023-03-13 13:30:00,155.53,155.63,155.08,155.27,8666.0,150.0303,150.1268,149.5962,149.7795,8666.0
2023-03-13 13:35:00,155.2,156.2,155.2,156.06,8069.0,149.712,150.6766,149.712,150.5416,8069.0
2023-03-13 13:40:00,156.06,156.24,155.84,156.06,8781.0,150.5416,150.7152,150.3293,150.5416,8781.0
2023-03-13 13:45:00,156.19,156.23,155.88,155.97,8561.0,150.667,150.7056,150.3679,150.4547,8561.0
2023-03-13 13:50:00,155.99,156.4,155.97,156.13,4672.0,150.474,150.8695,150.4547,150.6091,4672.0
2023-03-13 13:55:00,156.11,156.75,156.11,156.57,5571.0,150.5898,151.2072,150.5898,151.0335,5571.0
2023-03-13 14:00:00,156.63,157.08,156.63,156.76,5405.0,151.0914,151.5255,151.0914,151.2168,5405.0
2023-03-13 14:05:00,156.63,156.82,156.58,156.59,6582.0,151.0914,151.2747,151.0432,151.0528,6582.0
2023-03-13 14:10:00,156.56,156.77,156.3,156.65,10786.0,151.0239,151.2265,150.7731,151.1107,10786.0
2023-03-13 14:15:00,156.75,157.0,156.66,156.82,5507.0,151.2072,151.4483,151.1203,151.2747,5507.0
2023-03-13 14:20:00,156.82,157.07,156.73,157.05,7881.0,151.2747,151.5158,151.1879,151.4966,7881.0
2023-03-13 14:25:00,157.09,157.21,156.55,156.93,9392.0,151.5351,151.6509,151.0142,151.3808,9392.0
2023-03-13 14:30:00,157.0,157.58,157.0,157.51,6608.0,151.4483,152.0078,151.4483,151.9403,6608.0
2023-03-13 14:35:00,157.47,157.47,156.75,156.86,9897.0,151.9017,151.9017,151.2072,151.3133,9897.0
2023-03-13 14:40:00,156.85,157.36,156.85,157.02,6113.0,151.3036,151.7956,151.3036,151.4676,6113.0
2023-03-13 14:45:00,157.09,157.17,156.64,156.83,14341.0,151.5351,151.6123,151.1011,151.2843,14341.0
2023-03-13 14:50:00,156.9,157.03,156.81,156.89,15367.0,151.3519,151.4773,151.265,151.3422,15367.0
2023-03-13 14:55:00,156.9,157.18,156.73,156.8,12259.0,151.3519,151.622,151.1879,151.2554,12259.0
2023-03-13 15:00:00,156.75,156.97,156.13,156.13,8630.0,151.2072,151.4194,150.6091,150.6091,8630.0
2023-03-13 15:05:00,156.05,156.55,155.99,156.02,11349.0,150.5319,151.0142,150.474,150.503,11349.0
2023-03-13 15:10:00,156.0,156.23,155.97,156.09,8306.0,150.4837,150.7056,150.4547,150.5705,8306.0
2023-03-13 15:15:00,156.25,156.31,155.63,155.78,8642.0,150.7248,150.7827,150.1268,150.2715,8642.0
2023-03-13 15:20:00,155.7,155.74,155.1,155.15,12064.0,150.1943,150.2329,149.6155,149.6637,12064.0
2023-03-13 15:25:00,155.08,155.1,154.78,154.97,20690.0,149.5962,149.6155,149.3068,149.4901,20690.0
2023-03-13 15:30:00,154.97,155.25,154.93,155.25,14613.0,149.4901,149.7602,149.4515,149.7602,14613.0
2023-03-13 15:35:00,155.22,155.77,155.1,155.77,16317.0,149.7313,150.2618,149.6155,150.2618,16317.0
2023-03-13 15:40:00,155.85,156.42,155.8,155.86,14683.0,150.339,150.8888,150.2908,150.3486,14683.0
2023-03-13 15:45:00,155.93,156.07,155.77,155.96,26194.0,150.4162,150.5512,150.2618,150.4451,26194.0
2023-03-13 15:50:00,155.9,156.08,155.41,155.45,52733.0,150.3872,150.5609,149.9145,149.9531,52733.0
2023-03-13 15:55:00,155.46,155.61,155.2,155.42,87063.0,149.9628,150.1075,149.712,149.9242,87063.0
2023-03-14 09:30:00,158.76,159.43,158.09,158.51,37853.0,153.1461,153.7924,152.4998,152.9049,37853.0
2023-03-14 09:35:00,158.51,159.15,158.5,158.97,17081.0,152.9049,153.5223,152.8953,153.3487,17081.0
2023-03-14 09:40:00,158.96,159.14,158.37,158.37,10459.0,153.339,153.5127,152.7699,152.7699,10459.0
2023-03-14 09:45:00,158.56,159.59,158.56,159.16,9932.0,152.9532,153.9467,152.9532,153.5319,9932.0
2023-03-14 09:50:00,159.16,159.28,158.26,158.49,7719.0,153.5319,153.6477,152.6638,152.8856,7719.0
2023-03-14 09:55:00,158.36,158.9,157.93,158.61,4618.0,152.7602,153.2811,152.3454,153.0014,4618.0
2023-03-14 10:00:00,158.53,158.59,157.87,157.92,4310.0,152.9242,152.9821,152.2876,152.3358,4310.0
2023-03-14 10:05:00,157.91,158.61,157.88,157.88,4330.0,152.3261,153.0014,152.2972,152.2972,4330.0
2023-03-14 10:10:00,157.83,158.16,157.21,158.16,5729.0,152.249,152.5673,151.6509,152.5673,5729.0
2023-03-14 10:15:00,158.05,158.59,158.03,158.38,4428.0,152.4612,152.9821,152.4419,152.7795,4428.0
2023-03-14 10:20:00,158.3,158.69,158.28,158.51,2933.0,152.7024,153.0786,152.6831,152.9049,2933.0
2023-03-14 10:25:00,158.55,158.59,158.25,158.31,2975.0,152.9435,152.9821,152.6541,152.712,2975.0
2023-03-14 10:30:00,158.33,158.55,157.86,158.23,11821.0,152.7313,152.9435,152.2779,152.6348,11821.0
2023-03-14 10:35:00,158.11,158.22,157.93,158.09,6426.0,152.5191,152.6252,152.3454,152.4998,6426.0
2023-03-14 10:40:00,158.11,158.83,158.11,158.63,8005.0,152.5191,153.2136,152.5191,153.0207,8005.0
2023-03-14 10:45:00,158.67,158.81,158.65,158.67,3968.0,153.0593,153.1943,153.04,153.0593,3968.0
2023-03-14 10:50:00,158.61,158.61,158.0,158.14,7156.0,153.0014,153.0014,152.413,152.548,7156.0
2023-03-14 10:55:00,158.14,158.33,157.91,157.95,6099.0,152.548,152.7313,152.3261,152.3647,6099.0
2023-03-14 11:00:00,157.96,158.26,157.86,158.13,4723.0,152.3744,152.6638,152.2779,152.5384,4723.0
2023-03-14 11:05:00,158.03,158.46,158.03,158.42,3671.0,152.4419,152.8567,152.4419,152.8181,3671.0
2023-03-14 11:10:00,158.41,158.8,158.25,158.72,6969.0,152.8085,153.1847,152.6541,153.1075,6969.0
2023-03-14 11:15:00,158.73,158.98,158.71,158.89,10188.0,153.1171,153.3583,153.0979,153.2715,10188.0
2023-03-14 11:20:00,158.88,158.94,158.78,158.88,10530.0,153.2618,153.3197,153.1654,153.2618,10530.0
2023-03-14 11:25:00,158.79,159.09,158.69,158.91,11246.0,153.175,153.4644,153.0786,153.2908,11246.0
2023-03-14 11:30:00,158.86,159.24,158.7,158.84,13987.0,153.2426,153.6091,153.0882,153.2233,13987.0
2023-03-14 11:35:00,158.8,159.1,158.62,159.01,7618.0,153.1847,153.4741,153.011,153.3872,7618.0
2023-03-14 11:40:00,159.09,159.43,159.09,159.38,14351.0,153.4644,153.7924,153.4644,153.7442,14351.0
2023-03-14 11:45:00,159.29,159.33,158.6,158.74,10824.0,153.6573,153.6959,152.9917,153.1268,10824.0
2023-03-14 11:50:00,158.74,158.91,158.38,158.38,13694.0,153.1268,153.2908,152.7795,152.7795,13694.0
2023-03-14 11:55:00,158.35,158.42,158.11,158.2,4488.0,152.7506,152.8181,152.5191,152.6059,4488.0
2023-03-14 12:00:00,158.17,158.31,158.02,158.03,4437.0,152.577,152.712,152.4323,152.4419,4437.0
2023-03-14 12:05:00,158.02,158.08,157.82,158.02,6068.0,152.4323,152.4901,152.2393,152.4323,6068.0
2023-03-14 12:10:00,158.02,158.27,158.02,158.02,3935.0,152.4323,152.6734,152.4323,152.4323,3935.0
2023-03-14 12:15:00,157.98,158.17,157.86,157.99,5830.0,152.3937,152.577,152.2779,152.4033,5830.0
2023-03-14 12:20:00,157.97,158.05,157.56,157.56,6978.0,152.384,152.4612,151.9885,151.9885,6978.0
2023-03-14 12:25:00,157.5,157.5,157.14,157.18,6059.0,151.9306,151.9306,151.5834,151.622,6059.0
2023-03-14 12:30:00,157.24,157.41,157.21,157.22,4001.0,151.6798,151.8438,151.6509,151.6605,4001.0
2023-03-14 12:35:00,157.39,157.51,157.31,157.34,6328.0,151.8245,151.9403,151.7474,151.7763,6328.0
2023-03-14 12:40:00,157.28,157.28,156.62,156.88,7358.0,151.7184,151.7184,151.0818,151.3326,7358.0
2023-03-14 12:45:00,156.81,157.18,156.66,157.14,4126.0,151.265,151.622,151.1203,151.5834,4126.0
2023-03-14 12:50:00,157.09,157.13,156.57,156.69,6204.0,151.5351,151.5737,151.0335,151.1493,6204.0
2023-03-14 12:55:00,156.6,156.6,156.3,156.31,6159.0,151.0625,151.0625,150.7731,150.7827,6159.0
2023-03-14 13:00:00,156.28,156.64,156.27,156.27,5477.0,150.7538,151.1011,150.7441,150.7441,5477.0
2023-03-14 13:05:00,156.3,156.33,155.6,155.7,11089.0,150.7731,150.802,150.0978,150.1943,11089.0
2023-03-14 13:10:00,155.56,155.58,155.31,155.33,12744.0,150.0592,150.0785,149.8181,149.8374,12744.0
2023-03-14 13:15:00,155.34,155.34,154.93,154.98,8620.0,149.847,149.847,149.4515,149.4998,8620.0
2023-03-14 13:20:00,154.92,155.05,154.62,154.82,7713.0,149.4419,149.5673,149.1525,149.3454,7713.0
2023-03-14 13:25:00,154.77,155.08,154.73,154.89,9983.0,149.2972,149.5962,149.2586,149.4129,9983.0
2023-03-14 13:30:00,154.71,155.1,154.71,154.89,4568.0,149.2393,149.6155,149.2393,149.4129,4568.0
2023-03-14 13:35:00,154.85,155.94,154.85,155.93,11100.0,149.3743,150.4258,149.3743,150.4162,11100.0
2023-03-14 13:40:00,155.93,156.2,155.66,155.86,27304.0,150.4162,150.6766,150.1557,150.3486,27304.0
2023-03-14 13:45:00,155.86,155.94,155.53,155.77,6150.0,150.3486,150.4258,150.0303,150.2618,6150.0
2023-03-14 13:50:00,155.77,155.79,155.5,155.5,5575.0,150.2618,150.2811,150.0014,150.0014,5575.0
2023-03-14 13:55:00,155.45,155.66,155.33,155.6,3458.0,149.9531,150.1557,149.8374,150.0978,3458.0
2023-03-14 14:00:00,155.61,155.7,155.0,155.0,3837.0,150.1075,150.1943,149.519,149.519,3837.0
2023-03-14 14:05:00,155.02,155.28,154.87,155.16,5120.0,149.5383,149.7891,149.3936,149.6734,5120.0
2023-03-14 14:10:00,155.29,155.47,155.26,155.32,3817.0,149.7988,149.9724,149.7699,149.8277,3817.0
2023-03-14 14:15:00,155.33,155.56,155.13,155.56,5861.0,149.8374,150.0592,149.6444,150.0592,5861.0
2023-03-14 14:20:00,155.47,155.87,155.47,155.73,5234.0,149.9724,150.3583,149.9724,150.2232,5234.0
2023-03-14 14:25:00,155.67,156.39,155.67,156.21,5831.0,150.1654,150.8599,150.1654,150.6863,5831.0
2023-03-14 14:30:00,156.14,156.15,155.89,155.9,10045.0,150.6187,150.6284,150.3776,150.3872,10045.0
2023-03-14 14:35:00,155.94,155.95,155.65,155.76,8712.0,150.4258,150.4355,150.1461,150.2522,8712.0
2023-03-14 14:40:00,155.83,155.95,155.67,155.95,4039.0,150.3197,150.4355,150.1654,150.4355,4039.0
2023-03-14 14:45:00,155.96,156.25,155.86,155.86,7274.0,150.4451,150.7248,150.3486,150.3486,7274.0
2023-03-14 14:50:00,155.8,156.13,155.7,155.83,4877.0,150.2908,150.6091,150.1943,150.3197,4877.0
2023-03-14 14:55:00,155.88,155.97,155.26,155.31,10242.0,150.3679,150.4547,149.7699,149.8181,10242.0
2023-03-14 15:00:00,155.32,155.63,155.23,155.37,7801.0,149.8277,150.1268,149.7409,149.876,7801.0
2023-03-14 15:05:00,155.28,155.28,154.5,154.66,4575.0,149.7891,149.7891,149.0367,149.1911,4575.0
2023-03-14 15:10:00,154.54,154.58,154.26,154.4,8413.0,149.0753,149.1139,148.8052,148.9403,8413.0
2023-03-14 15:15:00,154.38,155.05,154.31,154.89,8209.0,148.921,149.5673,148.8534,149.4129,8209.0
2023-03-14 15:20:00,154.95,154.99,154.56,154.62,4842.0,149.4708,149.5094,149.0946,149.1525,4842.0
2023-03-14 15:25:00,154.67,154.91,154.61,154.87,6440.0,149.2007,149.4322,149.1428,149.3936,6440.0
2023-03-14 15:30:00,154.87,155.31,154.75,155.31,11981.0,149.3936,149.8181,149.2779,149.8181,11981.0
2023-03-14 15:35:00,155.31,155.79,155.31,155.44,18090.0,149.8181,150.2811,149.8181,149.9435,18090.0
2023-03-14 15:40:00,155.42,155.9,155.38,155.89,26861.0,149.9242,150.3872,149.8856,150.3776,26861.0
2023-03-14 15:45:00,155.88,156.06,155.72,156.06,21027.0,150.3679,150.5416,150.2136,150.5416,21027.0
2023-03-14 15:50:00,156.1,156.23,155.79,156.01,35500.0,150.5801,150.7056,150.2811,150.4933,35500.0
2023-03-14 15:55:00,156.01,156.62,155.95,156.25,79816.0,150.4933,151.0818,150.4355,150.7248,79816.0
2023-03-15 09:30:00,151.3,152.21,150.65,151.38,60403.0,145.9499,146.8277,145.3229,146.0271,60403.0
2023-03-15 09:35:00,151.23,151.45,150.32,150.78,21698.0,145.8824,146.0946,145.0045,145.4483,21698.0
2023-03-15 09:40:00,150.78,151.29,150.6,150.89,15346.0,145.4483,145.9402,145.2746,145.5544,15346.0
2023-03-15 09:45:00,150.86,151.43,149.87,151.33,25747.0,145.5254,146.0753,144.5704,145.9788,25747.0
2023-03-15 09:50:00,151.27,151.49,149.69,150.25,16072.0,145.9209,146.1332,144.3968,144.937,16072.0
2023-03-15 09:55:00,150.21,150.34,149.09,149.41,42237.0,144.8984,145.0238,143.818,144.1267,42237.0
2023-03-15 10:00:00,149.24,149.39,148.49,149.32,26818.0,143.9627,144.1074,143.2392,144.0399,26818.0
2023-03-15 10:05:00,149.37,149.66,148.8,148.89,23633.0,144.0881,144.3679,143.5383,143.6251,23633.0
2023-03-15 10:10:00,149.17,149.5,148.84,149.0,15087.0,143.8952,144.2135,143.5769,143.7312,15087.0
2023-03-15 10:15:00,149.19,149.84,148.94,149.26,13700.0,143.9145,144.5415,143.6733,143.982,13700.0
2023-03-15 10:20:00,149.31,149.7,148.72,148.72,12073.0,144.0302,144.4065,143.4611,143.4611,12073.0
2023-03-15 10:25:00,148.76,149.2,148.45,148.9,16049.0,143.4997,143.9241,143.2007,143.6347,16049.0
2023-03-15 10:30:00,148.88,149.47,148.61,148.78,15769.0,143.6155,144.1846,143.355,143.519,15769.0
2023-03-15 10:35:00,148.61,148.87,148.45,148.62,11323.0,143.355,143.6058,143.2007,143.3646,11323.0
2023-03-15 10:40:00,148.56,148.79,148.06,148.07,22078.0,143.3068,143.5286,142.8245,142.8341,22078.0
2023-03-15 10:45:00,148.0,148.04,146.7,147.07,59821.0,142.7666,142.8052,141.5125,141.8695,59821.0
2023-03-15 10:50:00,147.03,147.14,146.54,146.69,22033.0,141.8309,141.937,141.3582,141.5029,22033.0
2023-03-15 10:55:00,146.69,147.7,146.49,147.45,23250.0,141.5029,142.4772,141.31,142.236,23250.0
2023-03-15 11:00:00,147.55,147.56,146.48,146.7,19112.0,142.3325,142.3421,141.3003,141.5125,19112.0
2023-03-15 11:05:00,146.64,147.81,146.45,147.53,19093.0,141.4547,142.5833,141.2714,142.3132,19093.0
2023-03-15 11:10:00,147.58,148.15,147.26,147.36,15988.0,142.3614,142.9113,142.0527,142.1492,15988.0
2023-03-15 11:15:00,147.35,147.67,146.97,147.36,23163.0,142.1396,142.4482,141.773,142.1492,23163.0
2023-03-15 11:20:00,147.35,147.35,146.29,146.47,14833.0,142.1396,142.1396,141.117,141.2907,14833.0
2023-03-15 11:25:00,146.54,146.61,146.33,146.49,15519.0,141.3582,141.4257,141.1556,141.31,15519.0
2023-03-15 11:30:00,146.37,146.92,146.02,146.19,19153.0,141.1942,141.7248,140.8566,141.0206,19153.0
2023-03-15 11:35:00,146.13,146.54,145.94,146.21,10066.0,140.9627,141.3582,140.7794,141.0399,10066.0
2023-03-15 11:40:00,146.22,146.66,146.02,146.02,8315.0,141.0495,141.474,140.8566,140.8566,8315.0
2023-03-15 11:45:00,146.02,146.5,145.74,145.88,9617.0,140.8566,141.3196,140.5865,140.7215,9617.0
2023-03-15 11:50:00,145.9,145.9,144.73,144.75,16043.0,140.7408,140.7408,139.6122,139.6315,16043.0
2023-03-15 11:55:00,144.8,144.8,144.33,144.47,26300.0,139.6797,139.6797,139.2263,139.3614,26300.0
2023-03-15 12:00:00,144.5,144.66,144.0,144.05,12460.0,139.3903,139.5447,138.908,138.9562,12460.0
2023-03-15 12:05:00,144.08,144.08,142.5,142.7,81478.0,138.9852,138.9852,137.4611,137.654,81478.0
2023-03-15 12:10:00,142.64,142.98,142.29,142.3,40857.0,137.5961,137.9241,137.2585,137.2681,40857.0
2023-03-15 12:15:00,142.25,143.14,142.16,143.13,23120.0,137.2199,138.0784,137.1331,138.0688,23120.0
2023-03-15 12:20:00,143.1,143.24,142.6,142.67,27704.0,138.0398,138.1749,137.5575,137.625,27704.0
2023-03-15 12:25:00,142.67,143.27,142.5,143.27,24704.0,137.625,138.2038,137.4611,138.2038,24704.0
2023-03-15 12:30:00,143.19,143.81,143.16,143.65,20665.0,138.1267,138.7247,138.0977,138.5704,20665.0
2023-03-15 12:35:00,143.58,143.72,143.01,143.21,27657.0,138.5029,138.6379,137.953,138.146,27657.0
2023-03-15 12:40:00,143.28,143.82,143.27,143.82,19193.0,138.2135,138.7344,138.2038,138.7344,19193.0
2023-03-15 12:45:00,143.75,144.28,143.56,144.14,21122.0,138.6669,139.1781,138.4836,139.0431,21122.0
2023-03-15 12:50:00,144.13,144.21,143.56,143.56,26943.0,139.0334,139.1106,138.4836,138.4836,26943.0
2023-03-15 12:55:00,143.56,143.89,143.19,143.86,31161.0,138.4836,138.8019,138.1267,138.773,31161.0
2023-03-15 13:00:00,143.86,144.28,143.67,144.28,15874.0,138.773,139.1781,138.5897,139.1781,15874.0
2023-03-15 13:05:00,144.3,145.25,144.3,145.0,21045.0,139.1974,140.1138,139.1974,139.8727,21045.0
2023-03-15 13:10:00,145.06,145.45,144.82,145.41,21836.0,139.9305,140.3067,139.699,140.2682,21836.0
2023-03-15 13:15:00,145.52,145.57,144.91,145.29,18826.0,140.3743,140.4225,139.7858,140.1524,18826.0
2023-03-15 13:20:00,145.22,145.51,144.99,145.08,23886.0,140.0849,140.3646,139.863,139.9498,23886.0
2023-03-15 13:25:00,145.06,145.3,144.42,144.99,23591.0,139.9305,140.162,139.3132,139.863,23591.0
2023-03-15 13:30:00,145.02,145.09,144.51,144.89,17486.0,139.8919,139.9595,139.4,139.7665,17486.0
2023-03-15 13:35:00,144.88,145.04,144.42,144.56,15708.0,139.7569,139.9112,139.3132,139.4482,15708.0
2023-03-15 13:40:00,144.49,144.55,144.09,144.33,13265.0,139.3807,139.4386,138.9948,139.2263,13265.0
2023-03-15 13:45:00,144.37,144.75,144.15,144.52,16488.0,139.2649,139.6315,139.0527,139.4096,16488.0
2023-03-15 13:50:00,144.52,144.77,144.44,144.71,11051.0,139.4096,139.6508,139.3325,139.5929,11051.0
2023-03-15 13:55:00,144.7,144.92,144.27,144.65,12270.0,139.5833,139.7955,139.1685,139.535,12270.0
2023-03-15 14:00:00,144.62,144.62,143.61,143.68,17575.0,139.5061,139.5061,138.5318,138.5993,17575.0
2023-03-15 14:05:00,143.68,143.86,143.31,143.32,18940.0,138.5993,138.773,138.2424,138.2521,18940.0
2023-03-15 14:10:00,143.33,143.57,142.93,142.97,21423.0,138.2617,138.4932,137.8759,137.9144,21423.0
2023-03-15 14:15:00,142.96,143.45,142.71,143.27,16742.0,137.9048,138.3775,137.6636,138.2038,16742.0
2023-03-15 14:20:00,143.22,143.86,143.21,143.75,23994.0,138.1556,138.773,138.146,138.6669,23994.0
2023-03-15 14:25:00,143.77,145.03,143.73,144.31,20854.0,138.6861,139.9016,138.6476,139.2071,20854.0
2023-03-15 14:30:00,144.31,144.78,144.16,144.36,24272.0,139.2071,139.6604,139.0624,139.2553,24272.0
2023-03-15 14:35:00,144.29,144.58,144.05,144.24,14691.0,139.1878,139.4675,138.9562,139.1395,14691.0
2023-03-15 14:40:00,144.22,144.64,144.03,144.04,13312.0,139.1202,139.5254,138.937,138.9466,13312.0
2023-03-15 14:45:00,144.06,144.24,143.85,143.86,13323.0,138.9659,139.1395,138.7633,138.773,13323.0
2023-03-15 14:50:00,144.0,144.51,143.67,144.51,12038.0,138.908,139.4,138.5897,139.4,12038.0
2023-03-15 14:55:00,144.48,144.82,144.33,144.62,11426.0,139.371,139.699,139.2263,139.5061,11426.0
2023-03-15 15:00:00,144.63,144.86,144.23,144.25,12046.0,139.5157,139.7376,139.1299,139.1492,12046.0
2023-03-15 15:05:00,144.26,144.76,144.06,144.21,12542.0,139.1588,139.6411,138.9659,139.1106,12542.0
2023-03-15 15:10:00,144.12,144.48,143.95,143.95,17956.0,139.0238,139.371,138.8598,138.8598,17956.0
2023-03-15 15:15:00,144.01,144.32,143.64,143.64,16802.0,138.9177,139.2167,138.5607,138.5607,16802.0
2023-03-15 15:20:00,143.65,144.07,143.5,144.06,29271.0,138.5704,138.9755,138.4257,138.9659,29271.0
2023-03-15 15:25:00,144.06,144.71,144.04,144.71,28186.0,138.9659,139.5929,138.9466,139.5929,28186.0
2023-03-15 15:30:00,144.63,144.74,144.22,144.35,23042.0,139.5157,139.6218,139.1202,139.2456,23042.0
2023-03-15 15:35:00,144.34,144.35,143.88,144.0,22243.0,139.236,139.2456,138.7923,138.908,22243.0
2023-03-15 15:40:00,144.01,144.13,143.55,144.09,22928.0,138.9177,139.0334,138.4739,138.9948,22928.0
2023-03-15 15:45:00,144.11,144.13,143.59,143.76,38001.0,139.0141,139.0334,138.5125,138.6765,38001.0
2023-03-15 15:50:00,143.61,144.14,143.48,144.04,55439.0,138.5318,139.0431,138.4064,138.9466,55439.0
2023-03-15 15:55:00,144.09,144.88,144.03,144.88,180969.0,138.9948,139.7569,138.937,139.7569,180969.0
2023-03-16 09:30:00,140.0,141.6,139.03,140.75,107685.0,135.0495,136.5929,134.1138,135.7729,107685.0
2023-03-16 09:35:00,140.7,143.0,140.34,142.97,69286.0,135.7247,137.9434,135.3774,137.9144,69286.0
2023-03-16 09:40:00,142.5,142.74,141.2,142.54,17899.0,137.4611,137.6926,136.207,137.4996,17899.0
2023-03-16 09:45:00,142.71,142.96,141.5,141.74,23270.0,137.6636,137.9048,136.4964,136.7279,23270.0
2023-03-16 09:50:00,141.7,141.73,140.49,141.04,25976.0,136.6893,136.7183,135.5221,136.0527,25976.0
2023-03-16 09:55:00,141.18,142.67,141.18,142.12,15596.0,136.1877,137.625,136.1877,137.0945,15596.0
2023-03-16 10:00:00,142.16,142.59,141.35,141.48,18932.0,137.1331,137.5479,136.3517,136.4771,18932.0
2023-03-16 10:05:00,141.41,141.53,140.93,141.2,15901.0,136.4096,136.5254,135.9466,136.207,15901.0
2023-03-16 10:10:00,141.26,141.47,140.52,140.52,11401.0,136.2649,136.4675,135.5511,135.5511,11401.0
2023-03-16 10:15:00,140.5,140.55,139.85,140.24,25566.0,135.5318,135.58,134.9048,135.281,25566.0
2023-03-16 10:20:00,140.21,140.54,139.65,139.69,26262.0,135.252,135.5704,134.7118,134.7504,26262.0
2023-03-16 10:25:00,139.75,140.17,139.57,139.81,12865.0,134.8083,135.2134,134.6347,134.8662,12865.0
2023-03-16 10:30:00,139.84,140.44,139.75,140.19,10001.0,134.8951,135.4739,134.8083,135.2327,10001.0
2023-03-16 10:35:00,140.23,140.78,140.17,140.35,11514.0,135.2713,135.8019,135.2134,135.3871,11514.0
2023-03-16 10:40:00,140.4,140.97,140.07,140.97,18416.0,135.4353,135.9852,135.117,135.9852,18416.0
2023-03-16 10:45:00,140.92,141.65,140.76,141.31,22302.0,135.9369,136.6411,135.7826,136.3131,22302.0
2023-03-16 10:50:00,141.42,143.34,141.38,143.31,29293.0,136.4192,138.2714,136.3807,138.2424,29293.0
2023-03-16 10:55:00,143.34,143.92,143.09,143.83,35952.0,138.2714,138.8308,138.0302,138.744,35952.0
2023-03-16 11:00:00,143.76,143.82,143.03,143.21,23578.0,138.6765,138.7344,137.9723,138.146,23578.0
2023-03-16 11:05:00,143.2,143.45,142.78,143.27,25578.0,138.1363,138.3775,137.7312,138.2038,25578.0
2023-03-16 11:10:00,143.35,143.44,142.22,142.5,17290.0,138.281,138.3678,137.191,137.4611,17290.0
2023-03-16 11:15:00,142.5,142.59,141.85,141.9,11217.0,137.4611,137.5479,136.834,136.8823,11217.0
2023-03-16 11:20:00,141.91,142.39,141.73,142.37,16513.0,136.8919,137.3549,136.7183,137.3357,16513.0
2023-03-16 11:25:00,142.36,142.62,141.69,141.83,11463.0,137.326,137.5768,136.6797,136.8147,11463.0
2023-03-16 11:30:00,141.92,141.93,141.45,141.47,10625.0,136.9016,136.9112,136.4482,136.4675,10625.0
2023-03-16 11:35:00,141.41,141.63,141.04,141.11,16064.0,136.4096,136.6218,136.0527,136.1202,16064.0
2023-03-16 11:40:00,141.07,141.68,141.07,141.58,12322.0,136.0816,136.6701,136.0816,136.5736,12322.0
2023-03-16 11:45:00,141.62,142.19,141.37,142.14,7549.0,136.6122,137.162,136.371,137.1138,7549.0
2023-03-16 11:50:00,142.16,142.73,142.07,142.6,12911.0,137.1331,137.6829,137.0463,137.5575,12911.0
2023-03-16 11:55:00,142.5,142.82,142.5,142.74,7826.0,137.4611,137.7697,137.4611,137.6926,7826.0
2023-03-16 12:00:00,142.66,142.84,142.45,142.79,9508.0,137.6154,137.789,137.4128,137.7408,9508.0
2023-03-16 12:05:00,142.71,143.13,142.5,142.51,14456.0,137.6636,138.0688,137.4611,137.4707,14456.0
2023-03-16 12:10:00,142.58,142.77,142.23,142.37,8430.0,137.5382,137.7215,137.2006,137.3357,8430.0
2023-03-16 12:15:00,142.38,142.83,142.38,142.74,9602.0,137.3453,137.7794,137.3453,137.6926,9602.0
2023-03-16 12:20:00,142.75,142.89,142.29,142.29,8502.0,137.7022,137.8373,137.2585,137.2585,8502.0
2023-03-16 12:25:00,142.27,142.51,142.1,142.37,17425.0,137.2392,137.4707,137.0752,137.3357,17425.0
2023-03-16 12:30:00,142.37,142.64,142.11,142.17,33143.0,137.3357,137.5961,137.0848,137.1427,33143.0
2023-03-16 12:35:00,142.17,142.23,141.89,142.19,19865.0,137.1427,137.2006,136.8726,137.162,19865.0
2023-03-16 12:40:00,142.17,142.58,142.17,142.46,8517.0,137.1427,137.5382,137.1427,137.4225,8517.0
2023-03-16 12:45:00,142.43,142.88,142.39,142.78,14635.0,137.3935,137.8276,137.3549,137.7312,14635.0
2023-03-16 12:50:00,142.84,143.62,142.84,143.11,24431.0,137.789,138.5415,137.789,138.0495,24431.0
2023-03-16 12:55:00,143.11,143.72,143.1,143.72,19293.0,138.0495,138.6379,138.0398,138.6379,19293.0
2023-03-16 13:00:00,143.74,144.28,143.74,144.25,20883.0,138.6572,139.1781,138.6572,139.1492,20883.0
2023-03-16 13:05:00,144.22,145.14,144.19,145.02,24401.0,139.1202,140.0077,139.0913,139.8919,24401.0
2023-03-16 13:10:00,145.02,146.01,145.01,145.89,52095.0,139.8919,140.8469,139.8823,140.7312,52095.0
2023-03-16 13:15:00,145.88,145.88,144.57,144.58,27233.0,140.7215,140.7215,139.4579,139.4675,27233.0
2023-03-16 13:20:00,144.56,145.04,144.52,145.0,22992.0,139.4482,139.9112,139.4096,139.8727,22992.0
2023-03-16 13:25:00,145.01,145.09,144.42,144.45,15417.0,139.8823,139.9595,139.3132,139.3421,15417.0
2023-03-16 13:30:00,144.44,144.64,144.19,144.37,10925.0,139.3325,139.5254,139.0913,139.2649,10925.0
2023-03-16 13:35:00,144.35,144.93,144.28,144.85,19502.0,139.2456,139.8051,139.1781,139.728,19502.0
2023-03-16 13:40:00,144.89,145.28,144.89,145.04,11352.0,139.7665,140.1428,139.7665,139.9112,11352.0
2023-03-16 13:45:00,145.06,145.44,145.02,145.32,9802.0,139.9305,140.2971,139.8919,140.1813,9802.0
2023-03-16 13:50:00,145.34,145.34,145.01,145.2,10111.0,140.2006,140.2006,139.8823,140.0656,10111.0
2023-03-16 13:55:00,145.14,145.25,144.95,144.95,8833.0,140.0077,140.1138,139.8244,139.8244,8833.0
2023-03-16 14:00:00,144.94,145.03,144.67,144.71,36520.0,139.8148,139.9016,139.5543,139.5929,36520.0
2023-03-16 14:05:00,144.65,144.67,144.44,144.58,11991.0,139.535,139.5543,139.3325,139.4675,11991.0
2023-03-16 14:10:00,144.58,144.64,144.27,144.36,10161.0,139.4675,139.5254,139.1685,139.2553,10161.0
2023-03-16 14:15:00,144.4,144.8,144.37,144.62,10178.0,139.2939,139.6797,139.2649,139.5061,10178.0
2023-03-16 14:20:00,144.68,144.84,144.61,144.83,9545.0,139.564,139.7183,139.4964,139.7087,9545.0
2023-03-16 14:25:00,144.65,144.93,144.5,144.93,7125.0,139.535,139.8051,139.3903,139.8051,7125.0
2023-03-16 14:30:00,144.88,145.34,144.86,145.01,15319.0,139.7569,140.2006,139.7376,139.8823,15319.0
2023-03-16 14:35:00,145.08,145.52,144.9,145.48,15150.0,139.9498,140.3743,139.7762,140.3357,15150.0
2023-03-16 14:40:00,145.5,145.57,145.03,145.52,23353.0,140.355,140.4225,139.9016,140.3743,23353.0
2023-03-16 14:45:00,145.5,145.64,145.27,145.27,16916.0,140.355,140.49,140.1331,140.1331,16916.0
2023-03-16 14:50:00,145.34,145.56,145.21,145.34,16822.0,140.2006,140.4129,140.0752,140.2006,16822.0
2023-03-16 14:55:00,145.33,145.71,145.2,145.7,13101.0,140.191,140.5575,140.0656,140.5479,13101.0
2023-03-16 15:00:00,145.76,145.81,145.52,145.77,16260.0,140.6058,140.654,140.3743,140.6154,16260.0
2023-03-16 15:05:00,145.76,145.89,145.69,145.71,9390.0,140.6058,140.7312,140.5383,140.5575,9390.0
2023-03-16 15:10:00,145.65,145.75,145.52,145.54,11119.0,140.4997,140.5961,140.3743,140.3936,11119.0
2023-03-16 15:15:00,145.5,145.69,145.34,145.62,10471.0,140.355,140.5383,140.2006,140.4707,10471.0
2023-03-16 15:20:00,145.68,145.98,145.67,145.89,17811.0,140.5286,140.818,140.519,140.7312,17811.0
2023-03-16 15:25:00,145.86,145.98,145.67,145.97,16486.0,140.7022,140.818,140.519,140.8084,16486.0
2023-03-16 15:30:00,145.97,146.01,145.38,145.57,39149.0,140.8084,140.8469,140.2392,140.4225,39149.0
2023-03-16 15:35:00,145.55,145.56,145.17,145.4,24006.0,140.4032,140.4129,140.0366,140.2585,24006.0
2023-03-16 15:40:00,145.39,145.74,145.3,145.74,24776.0,140.2489,140.5865,140.162,140.5865,24776.0
2023-03-16 15:45:00,145.73,145.85,145.52,145.83,45879.0,140.5768,140.6926,140.3743,140.6733,45879.0
2023-03-16 15:50:00,145.81,145.82,145.22,145.54,54596.0,140.654,140.6637,140.0849,140.3936,54596.0
2023-03-16 15:55:00,145.6,145.65,145.35,145.41,125624.0,140.4514,140.4997,140.2103,140.2682,125624.0
2023-03-17 09:30:00,146.21,146.62,144.29,145.09,344041.0,141.0399,141.4354,139.1878,139.9595,344041.0
2023-03-17 09:35:00,145.23,146.48,145.18,145.52,25826.0,140.0945,141.3003,140.0463,140.3743,25826.0
2023-03-17 09:40:00,145.43,145.71,144.74,145.0,29655.0,140.2875,140.5575,139.6218,139.8727,29655.0
2023-03-17 09:45:00,145.01,145.01,143.82,143.83,21482.0,139.8823,139.8823,138.7344,138.744,21482.0
2023-03-17 09:50:00,143.9,144.8,143.8,144.38,34510.0,138.8116,139.6797,138.7151,139.2746,34510.0
2023-03-17 09:55:00,144.44,144.53,143.69,143.74,7938.0,139.3325,139.4193,138.609,138.6572,7938.0
2023-03-17 10:00:00,143.84,145.35,143.78,145.34,7617.0,138.7537,140.2103,138.6958,140.2006,7617.0
2023-03-17 10:05:00,145.31,145.34,144.18,144.45,12503.0,140.1717,140.2006,139.0817,139.3421,12503.0
2023-03-17 10:10:00,144.36,144.44,143.75,144.19,15289.0,139.2553,139.3325,138.6669,139.0913,15289.0
2023-03-17 10:15:00,144.22,144.5,143.65,143.81,9061.0,139.1202,139.3903,138.5704,138.7247,9061.0
2023-03-17 10:20:00,143.87,144.34,143.85,143.87,8716.0,138.7826,139.236,138.7633,138.7826,8716.0
2023-03-17 10:25:00,143.83,144.4,143.76,144.31,6708.0,138.744,139.2939,138.6765,139.2071,6708.0
2023-03-17 10:30:00,144.31,144.31,143.73,143.8,8292.0,139.2071,139.2071,138.6476,138.7151,8292.0
2023-03-17 10:35:00,143.78,143.9,143.57,143.78,5899.0,138.6958,138.8116,138.4932,138.6958,5899.0
2023-03-17 10:40:00,143.77,143.96,143.36,143.37,9351.0,138.6861,138.8694,138.2906,138.3003,9351.0
2023-03-17 10:45:00,143.33,143.54,143.18,143.54,10829.0,138.2617,138.4643,138.117,138.4643,10829.0
2023-03-17 10:50:00,143.48,143.61,143.13,143.37,8382.0,138.4064,138.5318,138.0688,138.3003,8382.0
2023-03-17 10:55:00,143.47,143.86,143.34,143.54,28200.0,138.3968,138.773,138.2714,138.4643,28200.0
2023-03-17 11:00:00,143.56,143.59,142.82,143.03,8224.0,138.4836,138.5125,137.7697,137.9723,8224.0
2023-03-17 11:05:00,143.1,143.76,142.96,143.62,4939.0,138.0398,138.6765,137.9048,138.5415,4939.0
2023-03-17 11:10:00,143.56,144.08,143.49,143.93,9188.0,138.4836,138.9852,138.4161,138.8405,9188.0
2023-03-17 11:15:00,143.94,144.25,143.93,144.06,12405.0,138.8501,139.1492,138.8405,138.9659,12405.0
2023-03-17 11:20:00,144.11,144.17,143.69,143.79,9130.0,139.0141,139.072,138.609,138.7054,9130.0
2023-03-17 11:25:00,143.79,143.88,143.6,143.8,4362.0,138.7054,138.7923,138.5222,138.7151,4362.0
2023-03-17 11:30:00,143.73,143.83,143.4,143.71,7777.0,138.6476,138.744,138.3292,138.6283,7777.0
2023-03-17 11:35:00,143.75,143.78,143.18,143.23,7333.0,138.6669,138.6958,138.117,138.1652,7333.0
2023-03-17 11:40:00,143.16,143.3,142.84,143.26,7736.0,138.0977,138.2328,137.789,138.1942,7736.0
2023-03-17 11:45:00,143.29,143.71,143.28,143.7,10239.0,138.2231,138.6283,138.2135,138.6186,10239.0
2023-03-17 11:50:00,143.77,144.0,143.58,143.58,8656.0,138.6861,138.908,138.5029,138.5029,8656.0
2023-03-17 11:55:00,143.52,143.8,143.39,143.8,8878.0,138.445,138.7151,138.3196,138.7151,8878.0
2023-03-17 12:00:00,143.89,144.27,143.83,144.26,5927.0,138.8019,139.1685,138.744,139.1588,5927.0
2023-03-17 12:05:00,144.21,144.79,144.01,144.77,5614.0,139.1106,139.6701,138.9177,139.6508,5614.0
2023-03-17 12:10:00,144.83,144.86,144.66,144.71,4879.0,139.7087,139.7376,139.5447,139.5929,4879.0
2023-03-17 12:15:00,144.66,144.73,144.47,144.52,5137.0,139.5447,139.6122,139.3614,139.4096,5137.0
2023-03-17 12:20:00,144.73,144.73,144.5,144.51,6423.0,139.6122,139.6122,139.3903,139.4,6423.0
2023-03-17 12:25:00,144.57,144.78,144.55,144.63,6455.0,139.4579,139.6604,139.4386,139.5157,6455.0
2023-03-17 12:30:00,144.78,145.21,144.65,144.99,15361.0,139.6604,140.0752,139.535,139.863,15361.0
2023-03-17 12:35:00,145.03,145.21,144.92,144.98,12688.0,139.9016,140.0752,139.7955,139.8534,12688.0
2023-03-17 12:40:00,144.96,145.24,144.94,145.21,5625.0,139.8341,140.1042,139.8148,140.0752,5625.0
2023-03-17 12:45:00,145.17,145.21,144.78,144.92,9802.0,140.0366,140.0752,139.6604,139.7955,9802.0
2023-03-17 12:50:00,144.96,145.35,144.96,145.34,7124.0,139.8341,140.2103,139.8341,140.2006,7124.0
2023-03-17 12:55:00,145.28,145.78,145.28,145.48,14850.0,140.1428,140.6251,140.1428,140.3357,14850.0
2023-03-17 13:00:00,145.55,145.78,145.46,145.73,19886.0,140.4032,140.6251,140.3164,140.5768,19886.0
2023-03-17 13:05:00,145.68,146.3,145.66,146.16,13571.0,140.5286,141.1267,140.5093,140.9916,13571.0
2023-03-17 13:10:00,146.09,146.3,145.89,146.11,31518.0,140.9241,141.1267,140.7312,140.9434,31518.0
2023-03-17 13:15:00,146.16,146.17,145.92,146.04,14692.0,140.9916,141.0013,140.7601,140.8759,14692.0
2023-03-17 13:20:00,146.06,146.43,145.99,146.03,14283.0,140.8952,141.2521,140.8276,140.8662,14283.0
2023-03-17 13:25:00,146.03,146.25,145.89,146.25,15242.0,140.8662,141.0785,140.7312,141.0785,15242.0
2023-03-17 13:30:00,146.14,146.14,145.4,145.41,22302.0,140.9723,140.9723,140.2585,140.2682,22302.0
2023-03-17 13:35:00,145.36,145.36,145.07,145.31,15299.0,140.2199,140.2199,139.9402,140.1717,15299.0
2023-03-17 13:40:00,145.31,145.33,144.69,144.91,9117.0,140.1717,140.191,139.5736,139.7858,9117.0
2023-03-17 13:45:00,144.95,145.22,144.8,145.13,12293.0,139.8244,140.0849,139.6797,139.9981,12293.0
2023-03-17 13:50:00,145.04,145.2,144.67,144.77,5551.0,139.9112,140.0656,139.5543,139.6508,5551.0
2023-03-17 13:55:00,144.76,144.91,144.66,144.87,5242.0,139.6411,139.7858,139.5447,139.7473,5242.0
2023-03-17 14:00:00,144.88,145.13,144.62,144.69,9562.0,139.7569,139.9981,139.5061,139.5736,9562.0
2023-03-17 14:05:00,144.67,144.72,144.28,144.4,17593.0,139.5543,139.6026,139.1781,139.2939,17593.0
2023-03-17 14:10:00,144.4,144.58,144.31,144.34,13368.0,139.2939,139.4675,139.2071,139.236,13368.0
2023-03-17 14:15:00,144.29,144.38,144.2,144.29,10028.0,139.1878,139.2746,139.1009,139.1878,10028.0
2023-03-17 14:20:00,144.31,144.6,144.12,144.52,27159.0,139.2071,139.4868,139.0238,139.4096,27159.0
2023-03-17 14:25:00,144.52,144.76,144.44,144.61,14122.0,139.4096,139.6411,139.3325,139.4964,14122.0
2023-03-17 14:30:00,144.57,144.88,144.5,144.7,8788.0,139.4579,139.7569,139.3903,139.5833,8788.0
2023-03-17 14:35:00,144.73,144.74,144.11,144.41,11028.0,139.6122,139.6218,139.0141,139.3035,11028.0
2023-03-17 14:40:00,144.34,144.36,144.14,144.27,9822.0,139.236,139.2553,139.0431,139.1685,9822.0
2023-03-17 14:45:00,144.19,144.41,144.06,144.41,9528.0,139.0913,139.3035,138.9659,139.3035,9528.0
2023-03-17 14:50:00,144.37,144.7,144.12,144.7,8325.0,139.2649,139.5833,139.0238,139.5833,8325.0
2023-03-17 14:55:00,144.76,144.92,144.59,144.61,7377.0,139.6411,139.7955,139.4772,139.4964,7377.0
2023-03-17 15:00:00,144.66,144.81,144.46,144.65,8070.0,139.5447,139.6894,139.3518,139.535,8070.0
2023-03-17 15:05:00,144.67,144.76,144.48,144.59,17247.0,139.5543,139.6411,139.371,139.4772,17247.0
2023-03-17 15:10:00,144.58,144.89,144.41,144.67,31328.0,139.4675,139.7665,139.3035,139.5543,31328.0
2023-03-17 15:15:00,144.68,145.1,144.4,144.89,19151.0,139.564,139.9691,139.2939,139.7665,19151.0
2023-03-17 15:20:00,144.92,145.03,144.75,144.99,13729.0,139.7955,139.9016,139.6315,139.863,13729.0
2023-03-17 15:25:00,145.03,145.3,145.0,145.22,17636.0,139.9016,140.162,139.8727,140.0849,17636.0
2023-03-17 15:30:00,145.24,145.24,144.71,145.11,22731.0,140.1042,140.1042,139.5929,139.9788,22731.0
2023-03-17 15:35:00,145.1,145.13,144.74,144.99,26582.0,139.9691,139.9981,139.6218,139.863,26582.0
2023-03-17 15:40:00,144.98,145.42,144.94,145.26,31910.0,139.8534,140.2778,139.8148,140.1235,31910.0
2023-03-17 15:45:00,145.27,145.3,144.53,144.66,41229.0,140.1331,140.162,139.4193,139.5447,41229.0
2023-03-17 15:50:00,144.64,145.03,144.63,144.85,47772.0,139.5254,139.9016,139.5157,139.728,47772.0
2023-03-17 15:55:00,144.77,144.77,144.05,144.15,244372.0,139.6508,139.6508,138.9562,139.0527,244372.0
2023-03-20 09:30:00,146.61,146.81,145.01,145.44,41270.0,141.4257,141.6187,139.8823,140.2971,41270.0
2023-03-20 09:35:00,145.45,145.76,144.62,144.62,23171.0,140.3067,140.6058,139.5061,139.5061,23171.0
2023-03-20 09:40:00,144.62,146.06,144.61,145.85,9532.0,139.5061,140.8952,139.4964,140.6926,9532.0
2023-03-20 09:45:00,145.88,146.25,145.54,145.99,17634.0,140.7215,141.0785,140.3936,140.8276,17634.0
2023-03-20 09:50:00,146.25,146.67,146.1,146.31,16002.0,141.0785,141.4836,140.9338,141.1363,16002.0
2023-03-20 09:55:00,146.14,146.48,146.02,146.37,18057.0,140.9723,141.3003,140.8566,141.1942,18057.0
2023-03-20 10:00:00,146.35,146.85,146.35,146.61,12384.0,141.1749,141.6572,141.1749,141.4257,12384.0
2023-03-20 10:05:00,146.56,146.56,145.73,146.0,18858.0,141.3775,141.3775,140.5768,140.8373,18858.0
2023-03-20 10:10:00,145.97,146.53,145.8,146.53,19320.0,140.8084,141.3486,140.6444,141.3486,19320.0
2023-03-20 10:15:00,146.46,146.88,146.45,146.57,11677.0,141.281,141.6862,141.2714,141.3871,11677.0
2023-03-20 10:20:00,146.65,147.82,146.65,147.81,21486.0,141.4643,142.5929,141.4643,142.5833,21486.0
2023-03-20 10:25:00,147.73,148.05,147.61,148.03,16919.0,142.5061,142.8148,142.3904,142.7955,16919.0
2023-03-20 10:30:00,148.0,148.23,147.78,147.98,16468.0,142.7666,142.9884,142.5544,142.7473,16468.0
2023-03-20 10:35:00,147.98,148.03,147.29,147.41,18308.0,142.7473,142.7955,142.0817,142.1974,18308.0
2023-03-20 10:40:00,147.34,147.68,147.23,147.6,7177.0,142.1299,142.4579,142.0238,142.3807,7177.0
2023-03-20 10:45:00,147.5,148.51,147.5,148.45,15487.0,142.2843,143.2585,142.2843,143.2007,15487.0
2023-03-20 10:50:00,148.41,148.53,148.23,148.51,12002.0,143.1621,143.2778,142.9884,143.2585,12002.0
2023-03-20 10:55:00,148.52,148.75,148.23,148.46,15398.0,143.2682,143.4901,142.9884,143.2103,15398.0
2023-03-20 11:00:00,148.43,148.89,148.43,148.71,7302.0,143.1814,143.6251,143.1814,143.4515,7302.0
2023-03-20 11:05:00,148.77,148.8,148.56,148.59,6109.0,143.5093,143.5383,143.3068,143.3357,6109.0
2023-03-20 11:10:00,148.53,148.69,148.32,148.41,12773.0,143.2778,143.4322,143.0753,143.1621,12773.0
2023-03-20 11:15:00,148.4,148.55,148.08,148.42,12861.0,143.1524,143.2971,142.8437,143.1717,12861.0
2023-03-20 11:20:00,148.36,148.38,148.2,148.35,6976.0,143.1138,143.1331,142.9595,143.1042,6976.0
2023-03-20 11:25:00,148.34,148.82,148.3,148.81,5734.0,143.0945,143.5576,143.056,143.5479,5734.0
2023-03-20 11:30:00,148.87,149.1,148.83,148.96,10646.0,143.6058,143.8277,143.5672,143.6926,10646.0
2023-03-20 11:35:00,149.1,149.11,148.83,148.87,3826.0,143.8277,143.8373,143.5672,143.6058,3826.0
2023-03-20 11:40:00,148.95,149.11,148.59,148.61,9112.0,143.683,143.8373,143.3357,143.355,9112.0
2023-03-20 11:45:00,148.72,148.72,148.29,148.57,13657.0,143.4611,143.4611,143.0463,143.3164,13657.0
2023-03-20 11:50:00,148.62,148.94,148.22,148.23,11189.0,143.3646,143.6733,142.9788,142.9884,11189.0
2023-03-20 11:55:00,148.42,148.48,148.03,148.09,12441.0,143.1717,143.2296,142.7955,142.8534,12441.0
2023-03-20 12:00:00,148.14,148.43,148.11,148.11,6469.0,142.9016,143.1814,142.8727,142.8727,6469.0
2023-03-20 12:05:00,148.11,148.31,147.93,148.04,7688.0,142.8727,143.0656,142.699,142.8052,7688.0
2023-03-20 12:10:00,147.97,148.06,147.66,148.03,7370.0,142.7376,142.8245,142.4386,142.7955,7370.0
2023-03-20 12:15:00,148.07,148.26,147.75,147.82,5803.0,142.8341,143.0174,142.5254,142.5929,5803.0
2023-03-20 12:20:00,147.91,147.91,147.41,147.53,8173.0,142.6798,142.6798,142.1974,142.3132,8173.0
2023-03-20 12:25:00,147.5,147.66,147.38,147.56,8192.0,142.2843,142.4386,142.1685,142.3421,8192.0
2023-03-20 12:30:00,147.53,147.96,147.52,147.96,4145.0,142.3132,142.728,142.3035,142.728,4145.0
2023-03-20 12:35:00,147.85,148.15,147.75,148.08,11875.0,142.6219,142.9113,142.5254,142.8437,11875.0
2023-03-20 12:40:00,148.13,148.26,148.08,148.17,5770.0,142.892,143.0174,142.8437,142.9306,5770.0
2023-03-20 12:45:00,148.23,148.47,148.17,148.34,4059.0,142.9884,143.22,142.9306,143.0945,4059.0
2023-03-20 12:50:00,148.38,148.6,148.38,148.56,3236.0,143.1331,143.3454,143.1331,143.3068,3236.0
2023-03-20 12:55:00,148.56,148.79,148.56,148.75,6661.0,143.3068,143.5286,143.3068,143.4901,6661.0
2023-03-20 13:00:00,148.79,149.09,148.79,149.02,16257.0,143.5286,143.818,143.5286,143.7505,16257.0
2023-03-20 13:05:00,149.1,149.56,149.1,149.56,19481.0,143.8277,144.2714,143.8277,144.2714,19481.0
2023-03-20 13:10:00,149.56,149.84,149.56,149.74,11012.0,144.2714,144.5415,144.2714,144.445,11012.0
2023-03-20 13:15:00,149.73,149.77,149.65,149.77,4022.0,144.4354,144.474,144.3582,144.474,4022.0
2023-03-20 13:20:00,149.82,149.91,149.68,149.81,6500.0,144.5222,144.609,144.3872,144.5126,6500.0
2023-03-20 13:25:00,149.8,149.8,149.63,149.66,8913.0,144.5029,144.5029,144.3389,144.3679,8913.0
2023-03-20 13:30:00,149.66,149.88,149.33,149.41,11412.0,144.3679,144.5801,144.0495,144.1267,11412.0
2023-03-20 13:35:00,149.34,149.48,149.23,149.47,7002.0,144.0592,144.1942,143.9531,144.1846,7002.0
2023-03-20 13:40:00,149.47,149.6,149.24,149.36,4387.0,144.1846,144.31,143.9627,144.0785,4387.0
2023-03-20 13:45:00,149.32,149.39,149.14,149.29,4938.0,144.0399,144.1074,143.8663,144.011,4938.0
2023-03-20 13:50:00,149.3,149.34,148.93,148.93,6200.0,144.0206,144.0592,143.6637,143.6637,6200.0
2023-03-20 13:55:00,148.93,149.17,148.9,149.08,8128.0,143.6637,143.8952,143.6347,143.8084,8128.0
2023-03-20 14:00:00,149.07,149.07,148.62,148.66,6375.0,143.7987,143.7987,143.3646,143.4032,6375.0
2023-03-20 14:05:00,148.69,148.69,148.51,148.57,5984.0,143.4322,143.4322,143.2585,143.3164,5984.0
2023-03-20 14:10:00,148.49,148.7,148.35,148.56,7262.0,143.2392,143.4418,143.1042,143.3068,7262.0
2023-03-20 14:15:00,148.55,148.63,148.36,148.61,8927.0,143.2971,143.3743,143.1138,143.355,8927.0
2023-03-20 14:20:00,148.56,148.92,148.53,148.78,3859.0,143.3068,143.654,143.2778,143.519,3859.0
2023-03-20 14:25:00,148.84,148.85,148.67,148.7,9843.0,143.5769,143.5865,143.4129,143.4418,9843.0
2023-03-20 14:30:00,148.75,148.8,148.38,148.64,8933.0,143.4901,143.5383,143.1331,143.3839,8933.0
2023-03-20 14:35:00,148.64,148.64,148.3,148.39,5369.0,143.3839,143.3839,143.056,143.1428,5369.0
2023-03-20 14:40:00,148.44,148.55,148.29,148.34,8778.0,143.191,143.2971,143.0463,143.0945,8778.0
2023-03-20 14:45:00,148.39,148.61,148.39,148.54,6515.0,143.1428,143.355,143.1428,143.2875,6515.0
2023-03-20 14:50:00,148.58,148.88,148.43,148.47,7706.0,143.3261,143.6155,143.1814,143.22,7706.0
2023-03-20 14:55:00,148.52,148.68,148.44,148.44,6403.0,143.2682,143.4225,143.191,143.191,6403.0
2023-03-20 15:00:00,148.42,148.55,148.37,148.38,5591.0,143.1717,143.2971,143.1235,143.1331,5591.0
2023-03-20 15:05:00,148.45,148.53,148.17,148.19,7388.0,143.2007,143.2778,142.9306,142.9499,7388.0
2023-03-20 15:10:00,148.15,148.32,147.93,148.15,13604.0,142.9113,143.0753,142.699,142.9113,13604.0
2023-03-20 15:15:00,148.2,148.2,147.95,148.16,14363.0,142.9595,142.9595,142.7183,142.9209,14363.0
2023-03-20 15:20:00,148.19,148.23,147.97,148.21,14540.0,142.9499,142.9884,142.7376,142.9691,14540.0
2023-03-20 15:25:00,148.26,148.37,147.85,147.99,18720.0,143.0174,143.1235,142.6219,142.7569,18720.0
2023-03-20 15:30:00,147.96,148.19,147.84,148.01,20959.0,142.728,142.9499,142.6122,142.7762,20959.0
2023-03-20 15:35:00,148.1,148.24,147.99,148.05,16558.0,142.863,142.9981,142.7569,142.8148,16558.0
2023-03-20 15:40:00,148.03,148.21,147.99,148.17,18100.0,142.7955,142.9691,142.7569,142.9306,18100.0
2023-03-20 15:45:00,148.1,148.11,147.94,148.02,21189.0,142.863,142.8727,142.7087,142.7859,21189.0
2023-03-20 15:50:00,148.03,148.12,147.66,147.77,55005.0,142.7955,142.8823,142.4386,142.5447,55005.0
2023-03-20 15:55:00,147.79,147.98,147.79,147.82,71778.0,142.564,142.7473,142.564,142.5929,71778.0
2023-03-21 09:30:00,151.03,152.1,150.17,151.06,37765.0,145.6894,146.7216,144.8598,145.7184,37765.0
2023-03-21 09:35:00,151.7,152.21,151.3,152.0,17235.0,146.3357,146.8277,145.9499,146.6251,17235.0
2023-03-21 09:40:00,152.18,152.79,152.07,152.72,19287.0,146.7988,147.3872,146.6927,147.3197,19287.0
2023-03-21 09:45:00,152.78,153.86,152.78,153.41,29276.0,147.3775,148.4194,147.3775,147.9853,29276.0
2023-03-21 09:50:00,153.3,153.55,153.0,153.47,16493.0,147.8792,148.1203,147.5898,148.0431,16493.0
2023-03-21 09:55:00,153.55,153.75,153.19,153.57,12096.0,148.1203,148.3132,147.773,148.1396,12096.0
2023-03-21 10:00:00,153.71,153.98,152.9,152.95,15110.0,148.2747,148.5351,147.4933,147.5415,15110.0
2023-03-21 10:05:00,152.93,153.12,152.58,152.91,20372.0,147.5222,147.7055,147.1846,147.5029,20372.0
2023-03-21 10:10:00,153.07,153.67,152.83,153.14,14886.0,147.6573,148.2361,147.4258,147.7248,14886.0
2023-03-21 10:15:00,153.05,153.12,152.54,152.63,16502.0,147.638,147.7055,147.146,147.2329,16502.0
2023-03-21 10:20:00,152.54,152.61,151.64,151.85,15022.0,147.146,147.2136,146.2779,146.4804,15022.0
2023-03-21 10:25:00,151.78,151.86,151.48,151.73,11269.0,146.4129,146.4901,146.1235,146.3647,11269.0
2023-03-21 10:30:00,151.65,151.73,151.28,151.29,13624.0,146.2875,146.3647,145.9306,145.9402,13624.0
2023-03-21 10:35:00,151.25,151.25,150.68,150.86,16166.0,145.9016,145.9016,145.3518,145.5254,16166.0
2023-03-21 10:40:00,150.8,151.5,150.8,151.16,9357.0,145.4676,146.1428,145.4676,145.8148,9357.0
2023-03-21 10:45:00,151.2,152.0,151.2,151.59,14091.0,145.8534,146.6251,145.8534,146.2296,14091.0
2023-03-21 10:50:00,151.51,151.59,151.11,151.32,7499.0,146.1525,146.2296,145.7666,145.9692,7499.0
2023-03-21 10:55:00,151.25,151.44,151.08,151.32,16334.0,145.9016,146.0849,145.7377,145.9692,16334.0
2023-03-21 11:00:00,151.3,151.58,151.27,151.46,8497.0,145.9499,146.22,145.9209,146.1042,8497.0
2023-03-21 11:05:00,151.48,151.52,151.17,151.28,8839.0,146.1235,146.1621,145.8245,145.9306,8839.0
2023-03-21 11:10:00,151.31,151.75,151.31,151.6,21909.0,145.9595,146.384,145.9595,146.2393,21909.0
2023-03-21 11:15:00,151.61,152.16,151.53,152.12,7558.0,146.2489,146.7795,146.1717,146.7409,7558.0
2023-03-21 11:20:00,152.18,152.59,152.11,152.59,4936.0,146.7988,147.1943,146.7312,147.1943,4936.0
2023-03-21 11:25:00,152.59,152.66,152.2,152.46,8336.0,147.1943,147.2618,146.8181,147.0689,8336.0
2023-03-21 11:30:00,152.5,152.6,152.4,152.45,6609.0,147.1074,147.2039,147.011,147.0592,6609.0
2023-03-21 11:35:00,152.44,152.44,151.99,151.99,7568.0,147.0496,147.0496,146.6155,146.6155,7568.0
2023-03-21 11:40:00,151.98,152.09,151.74,151.75,5402.0,146.6058,146.7119,146.3743,146.384,5402.0
2023-03-21 11:45:00,151.68,151.81,151.55,151.72,10196.0,146.3164,146.4418,146.191,146.355,10196.0
2023-03-21 11:50:00,151.76,151.85,151.38,151.41,11730.0,146.3936,146.4804,146.0271,146.056,11730.0
2023-03-21 11:55:00,151.33,151.43,151.22,151.29,8668.0,145.9788,146.0753,145.8727,145.9402,8668.0
2023-03-21 12:00:00,151.27,151.33,150.86,150.87,7509.0,145.9209,145.9788,145.5254,145.5351,7509.0
2023-03-21 12:05:00,150.81,151.25,150.81,151.23,9899.0,145.4772,145.9016,145.4772,145.8824,9899.0
2023-03-21 12:10:00,151.25,151.84,151.25,151.75,19838.0,145.9016,146.4708,145.9016,146.384,19838.0
2023-03-21 12:15:00,151.68,151.95,151.66,151.82,6016.0,146.3164,146.5769,146.2972,146.4515,6016.0
2023-03-21 12:20:00,151.93,151.99,151.71,151.97,5638.0,146.5576,146.6155,146.3454,146.5962,5638.0
2023-03-21 12:25:00,151.93,152.17,151.92,152.15,10977.0,146.5576,146.7891,146.548,146.7698,10977.0
2023-03-21 12:30:00,152.19,152.42,152.12,152.41,26195.0,146.8084,147.0303,146.7409,147.0206,26195.0
2023-03-21 12:35:00,152.41,152.78,152.32,152.32,20716.0,147.0206,147.3775,146.9338,146.9338,20716.0
2023-03-21 12:40:00,152.23,152.3,152.08,152.22,6338.0,146.847,146.9145,146.7023,146.8373,6338.0
2023-03-21 12:45:00,152.25,152.4,151.92,152.31,12482.0,146.8663,147.011,146.548,146.9242,12482.0
2023-03-21 12:50:00,152.41,152.76,152.35,152.65,17439.0,147.0206,147.3583,146.9628,147.2521,17439.0
2023-03-21 12:55:00,152.64,152.76,152.55,152.64,12182.0,147.2425,147.3583,147.1557,147.2425,12182.0
2023-03-21 13:00:00,152.72,152.72,152.43,152.48,7861.0,147.3197,147.3197,147.0399,147.0882,7861.0
2023-03-21 13:05:00,152.37,152.63,152.37,152.61,4438.0,146.982,147.2329,146.982,147.2136,4438.0
2023-03-21 13:10:00,152.64,152.88,152.63,152.85,4599.0,147.2425,147.474,147.2329,147.4451,4599.0
2023-03-21 13:15:00,152.81,153.17,152.79,153.1,8266.0,147.4065,147.7538,147.3872,147.6862,8266.0
2023-03-21 13:20:00,153.09,153.21,152.92,153.05,5676.0,147.6766,147.7923,147.5126,147.638,5676.0
2023-03-21 13:25:00,152.96,153.03,152.84,152.92,2699.0,147.5512,147.6187,147.4354,147.5126,2699.0
2023-03-21 13:30:00,152.96,153.01,152.56,152.62,5046.0,147.5512,147.5994,147.1653,147.2232,5046.0
2023-03-21 13:35:00,152.66,152.68,152.57,152.61,1400.0,147.2618,147.2811,147.175,147.2136,1400.0
2023-03-21 13:40:00,152.62,152.8,152.59,152.71,4750.0,147.2232,147.3968,147.1943,147.31,4750.0
2023-03-21 13:45:00,152.69,152.78,152.56,152.6,4973.0,147.2907,147.3775,147.1653,147.2039,4973.0
2023-03-21 13:50:00,152.56,152.56,152.27,152.43,3877.0,147.1653,147.1653,146.8856,147.0399,3877.0
2023-03-21 13:55:00,152.44,152.45,152.25,152.4,6034.0,147.0496,147.0592,146.8663,147.011,6034.0
2023-03-21 14:00:00,152.43,152.43,152.17,152.43,6250.0,147.0399,147.0399,146.7891,147.0399,6250.0
2023-03-21 14:05:00,152.39,152.52,152.1,152.24,6954.0,147.0013,147.1267,146.7216,146.8566,6954.0
2023-03-21 14:10:00,152.25,152.6,152.24,152.6,3591.0,146.8663,147.2039,146.8566,147.2039,3591.0
2023-03-21 14:15:00,152.61,152.84,152.52,152.6,4221.0,147.2136,147.4354,147.1267,147.2039,4221.0
2023-03-21 14:20:00,152.61,152.78,152.55,152.75,6680.0,147.2136,147.3775,147.1557,147.3486,6680.0
2023-03-21 14:25:00,152.82,152.88,152.63,152.64,5867.0,147.4161,147.474,147.2329,147.2425,5867.0
2023-03-21 14:30:00,152.64,152.89,152.64,152.85,7303.0,147.2425,147.4837,147.2425,147.4451,7303.0
2023-03-21 14:35:00,152.85,152.9,152.5,152.51,3437.0,147.4451,147.4933,147.1074,147.1171,3437.0
2023-03-21 14:40:00,152.48,152.57,152.4,152.5,5800.0,147.0882,147.175,147.011,147.1074,5800.0
2023-03-21 14:45:00,152.64,152.68,152.52,152.59,4064.0,147.2425,147.2811,147.1267,147.1943,4064.0
2023-03-21 14:50:00,152.65,152.71,152.38,152.58,12358.0,147.2521,147.31,146.9917,147.1846,12358.0
2023-03-21 14:55:00,152.65,152.81,152.58,152.67,7288.0,147.2521,147.4065,147.1846,147.2714,7288.0
2023-03-21 15:00:00,152.61,152.83,152.61,152.77,2783.0,147.2136,147.4258,147.2136,147.3679,2783.0
2023-03-21 15:05:00,152.71,152.72,152.52,152.56,10151.0,147.31,147.3197,147.1267,147.1653,10151.0
2023-03-21 15:10:00,152.59,152.61,152.44,152.46,4649.0,147.1943,147.2136,147.0496,147.0689,4649.0
2023-03-21 15:15:00,152.47,152.61,152.42,152.48,19976.0,147.0785,147.2136,147.0303,147.0882,19976.0
2023-03-21 15:20:00,152.52,152.68,152.42,152.51,16075.0,147.1267,147.2811,147.0303,147.1171,16075.0
2023-03-21 15:25:00,152.5,152.5,152.23,152.42,8250.0,147.1074,147.1074,146.847,147.0303,8250.0
2023-03-21 15:30:00,152.46,152.53,152.19,152.26,20814.0,147.0689,147.1364,146.8084,146.8759,20814.0
2023-03-21 15:35:00,152.27,152.63,152.26,152.58,16307.0,146.8856,147.2329,146.8759,147.1846,16307.0
2023-03-21 15:40:00,152.64,152.8,152.59,152.79,23250.0,147.2425,147.3968,147.1943,147.3872,23250.0
2023-03-21 15:45:00,152.82,152.86,152.6,152.67,23794.0,147.4161,147.4547,147.2039,147.2714,23794.0
2023-03-21 15:50:00,152.56,152.66,152.22,152.41,24456.0,147.1653,147.2618,146.8373,147.0206,24456.0
2023-03-21 15:55:00,152.37,152.39,152.01,152.21,51037.0,146.982,147.0013,146.6348,146.8277,51037.0
2023-03-22 09:30:00,151.62,152.55,151.01,151.67,28476.0,146.2586,147.1557,145.6701,146.3068,28476.0
2023-03-22 09:35:00,151.83,152.18,151.78,151.96,5508.0,146.4611,146.7988,146.4129,146.5865,5508.0
2023-03-22 09:40:00,152.01,152.23,151.6,151.84,4488.0,146.6348,146.847,146.2393,146.4708,4488.0
2023-03-22 09:45:00,151.9,152.01,151.45,151.88,9464.0,146.5287,146.6348,146.0946,146.5094,9464.0
2023-03-22 09:50:00,151.98,152.32,151.52,151.77,27936.0,146.6058,146.9338,146.1621,146.4033,27936.0
2023-03-22 09:55:00,151.72,151.72,151.48,151.58,2901.0,146.355,146.355,146.1235,146.22,2901.0
2023-03-22 10:00:00,151.62,151.82,151.32,151.46,9320.0,146.2586,146.4515,145.9692,146.1042,9320.0
2023-03-22 10:05:00,151.51,151.6,151.15,151.6,9289.0,146.1525,146.2393,145.8052,146.2393,9289.0
2023-03-22 10:10:00,151.48,151.63,151.17,151.24,9710.0,146.1235,146.2682,145.8245,145.892,9710.0
2023-03-22 10:15:00,151.19,151.43,151.11,151.21,6550.0,145.8438,146.0753,145.7666,145.8631,6550.0
2023-03-22 10:20:00,151.23,151.4,150.83,150.88,9326.0,145.8824,146.0463,145.4965,145.5447,9326.0
2023-03-22 10:25:00,150.99,151.15,150.73,151.1,4892.0,145.6508,145.8052,145.4,145.757,4892.0
2023-03-22 10:30:00,151.2,151.25,150.3,150.47,16027.0,145.8534,145.9016,144.9852,145.1492,16027.0
2023-03-22 10:35:00,150.5,150.77,150.33,150.72,8321.0,145.1782,145.4386,145.0142,145.3904,8321.0
2023-03-22 10:40:00,150.64,150.64,150.41,150.52,4327.0,145.3132,145.3132,145.0914,145.1975,4327.0
2023-03-22 10:45:00,150.61,150.61,150.35,150.42,9148.0,145.2843,145.2843,145.0335,145.101,9148.0
2023-03-22 10:50:00,150.45,150.68,150.27,150.68,5882.0,145.1299,145.3518,144.9563,145.3518,5882.0
2023-03-22 10:55:00,150.56,150.87,150.54,150.87,6390.0,145.236,145.5351,145.2168,145.5351,6390.0
2023-03-22 11:00:00,150.96,150.96,150.62,150.65,5784.0,145.6219,145.6219,145.2939,145.3229,5784.0
2023-03-22 11:05:00,150.72,150.77,150.61,150.73,6582.0,145.3904,145.4386,145.2843,145.4,6582.0
2023-03-22 11:10:00,150.77,150.88,150.65,150.87,5582.0,145.4386,145.5447,145.3229,145.5351,5582.0
2023-03-22 11:15:00,150.88,151.04,150.78,151.0,4375.0,145.5447,145.6991,145.4483,145.6605,4375.0
2023-03-22 11:20:00,151.03,151.03,150.76,150.95,3390.0,145.6894,145.6894,145.429,145.6123,3390.0
2023-03-22 11:25:00,151.05,151.15,150.79,150.79,6709.0,145.7087,145.8052,145.4579,145.4579,6709.0
2023-03-22 11:30:00,150.77,150.87,150.6,150.69,8395.0,145.4386,145.5351,145.2746,145.3615,8395.0
2023-03-22 11:35:00,150.84,150.91,150.41,150.77,4556.0,145.5061,145.5737,145.0914,145.4386,4556.0
2023-03-22 11:40:00,150.77,150.77,150.43,150.53,5988.0,145.4386,145.4386,145.1106,145.2071,5988.0
2023-03-22 11:45:00,150.52,150.62,150.48,150.5,9764.0,145.1975,145.2939,145.1589,145.1782,9764.0
2023-03-22 11:50:00,150.57,150.96,150.5,150.8,5676.0,145.2457,145.6219,145.1782,145.4676,5676.0
2023-03-22 11:55:00,150.8,150.86,150.7,150.78,2000.0,145.4676,145.5254,145.3711,145.4483,2000.0
2023-03-22 12:00:00,150.73,150.77,150.65,150.69,3245.0,145.4,145.4386,145.3229,145.3615,3245.0
2023-03-22 12:05:00,150.61,150.65,150.37,150.37,9016.0,145.2843,145.3229,145.0528,145.0528,9016.0
2023-03-22 12:10:00,150.35,150.44,150.21,150.33,7348.0,145.0335,145.1203,144.8984,145.0142,7348.0
2023-03-22 12:15:00,150.32,150.42,150.18,150.23,7910.0,145.0045,145.101,144.8695,144.9177,7910.0
2023-03-22 12:20:00,150.27,150.38,150.16,150.38,3643.0,144.9563,145.0624,144.8502,145.0624,3643.0
2023-03-22 12:25:00,150.26,150.29,150.16,150.19,8329.0,144.9467,144.9756,144.8502,144.8791,8329.0
2023-03-22 12:30:00,150.16,150.22,150.09,150.09,2761.0,144.8502,144.9081,144.7827,144.7827,2761.0
2023-03-22 12:35:00,150.13,150.3,150.05,150.26,4844.0,144.8213,144.9852,144.7441,144.9467,4844.0
2023-03-22 12:40:00,150.23,150.23,150.06,150.08,3126.0,144.9177,144.9177,144.7537,144.773,3126.0
2023-03-22 12:45:00,150.1,150.24,150.03,150.16,3815.0,144.7923,144.9274,144.7248,144.8502,3815.0
2023-03-22 12:50:00,150.26,150.26,150.19,150.21,1116.0,144.9467,144.9467,144.8791,144.8984,1116.0
2023-03-22 12:55:00,150.15,150.2,149.91,149.98,5841.0,144.8405,144.8888,144.609,144.6766,5841.0
2023-03-22 13:00:00,149.95,150.0,149.77,149.84,8788.0,144.6476,144.6959,144.474,144.5415,8788.0
2023-03-22 13:05:00,149.87,149.87,149.61,149.77,4186.0,144.5704,144.5704,144.3196,144.474,4186.0
2023-03-22 13:10:00,149.73,149.79,149.66,149.78,4076.0,144.4354,144.4933,144.3679,144.4836,4076.0
2023-03-22 13:15:00,149.81,150.15,149.81,150.06,2572.0,144.5126,144.8405,144.5126,144.7537,2572.0
2023-03-22 13:20:00,149.98,150.17,149.94,150.1,4460.0,144.6766,144.8598,144.638,144.7923,4460.0
2023-03-22 13:25:00,150.1,150.22,150.09,150.17,4460.0,144.7923,144.9081,144.7827,144.8598,4460.0
2023-03-22 13:30:00,150.2,150.36,150.19,150.31,7045.0,144.8888,145.0431,144.8791,144.9949,7045.0
2023-03-22 13:35:00,150.36,150.45,150.16,150.16,8012.0,145.0431,145.1299,144.8502,144.8502,8012.0
2023-03-22 13:40:00,150.21,150.34,150.07,150.34,3719.0,144.8984,145.0238,144.7634,145.0238,3719.0
2023-03-22 13:45:00,150.39,150.53,150.34,150.5,6349.0,145.0721,145.2071,145.0238,145.1782,6349.0
2023-03-22 13:50:00,150.5,150.51,150.4,150.44,6002.0,145.1782,145.1878,145.0817,145.1203,6002.0
2023-03-22 13:55:00,150.43,150.67,150.42,150.57,6942.0,145.1106,145.3422,145.101,145.2457,6942.0
2023-03-22 14:00:00,150.64,151.56,150.55,151.55,11344.0,145.3132,146.2007,145.2264,146.191,11344.0
2023-03-22 14:05:00,151.73,152.48,151.48,151.59,20029.0,146.3647,147.0882,146.1235,146.2296,20029.0
2023-03-22 14:10:00,151.76,151.8,150.85,151.0,15373.0,146.3936,146.4322,145.5158,145.6605,15373.0
2023-03-22 14:15:00,151.11,151.36,150.78,151.24,9626.0,145.7666,146.0078,145.4483,145.892,9626.0
2023-03-22 14:20:00,151.21,151.21,150.83,150.95,4794.0,145.8631,145.8631,145.4965,145.6123,4794.0
2023-03-22 14:25:00,150.84,151.27,150.82,151.11,7034.0,145.5061,145.9209,145.4869,145.7666,7034.0
2023-03-22 14:30:00,151.11,151.32,150.64,150.88,12186.0,145.7666,145.9692,145.3132,145.5447,12186.0
2023-03-22 14:35:00,150.8,150.95,149.93,150.58,12452.0,145.4676,145.6123,144.6283,145.2553,12452.0
2023-03-22 14:40:00,150.65,151.94,150.65,151.8,15466.0,145.3229,146.5673,145.3229,146.4322,15466.0
2023-03-22 14:45:00,151.71,152.53,151.65,152.18,15244.0,146.3454,147.1364,146.2875,146.7988,15244.0
2023-03-22 14:50:00,152.16,152.46,151.4,151.77,23263.0,146.7795,147.0689,146.0463,146.4033,23263.0
2023-03-22 14:55:00,151.56,151.56,150.38,150.44,12631.0,146.2007,146.2007,145.0624,145.1203,12631.0
2023-03-22 15:00:00,150.62,150.71,149.49,149.71,12830.0,145.2939,145.3807,144.2039,144.4161,12830.0
2023-03-22 15:05:00,149.79,149.89,149.04,149.37,12167.0,144.4933,144.5897,143.7698,144.0881,12167.0
2023-03-22 15:10:00,149.57,149.76,149.03,149.6,18380.0,144.2811,144.4643,143.7602,144.31,18380.0
2023-03-22 15:15:00,149.69,150.12,149.58,149.88,14122.0,144.3968,144.8116,144.2907,144.5801,14122.0
2023-03-22 15:20:00,149.88,150.84,149.79,150.23,13175.0,144.5801,145.5061,144.4933,144.9177,13175.0
2023-03-22 15:25:00,150.13,150.49,149.88,150.36,9938.0,144.8213,145.1685,144.5801,145.0431,9938.0
2023-03-22 15:30:00,150.46,150.52,149.73,149.73,15697.0,145.1396,145.1975,144.4354,144.4354,15697.0
2023-03-22 15:35:00,149.84,149.97,149.21,149.4,15099.0,144.5415,144.6669,143.9338,144.1171,15099.0
2023-03-22 15:40:00,149.44,149.9,149.32,149.32,20323.0,144.1557,144.5994,144.0399,144.0399,20323.0
2023-03-22 15:45:00,149.32,149.49,149.07,149.16,25863.0,144.0399,144.2039,143.7987,143.8856,25863.0
2023-03-22 15:50:00,149.16,149.16,147.88,148.0,44843.0,143.8856,143.8856,142.6508,142.7666,44843.0
2023-03-22 15:55:00,148.03,148.05,147.48,147.55,59950.0,142.7955,142.8148,142.265,142.3325,59950.0
2023-03-23 09:30:00,148.99,149.89,148.58,149.83,37290.0,143.7216,144.5897,143.3261,144.5319,37290.0
2023-03-23 09:35:00,149.86,149.96,148.99,149.54,14550.0,144.5608,144.6573,143.7216,144.2521,14550.0
2023-03-23 09:40:00,149.69,150.39,149.68,150.09,13508.0,144.3968,145.0721,144.3872,144.7827,13508.0
2023-03-23 09:45:00,149.89,150.76,149.89,150.69,12101.0,144.5897,145.429,144.5897,145.3615,12101.0
2023-03-23 09:50:00,150.64,150.81,150.15,150.32,10651.0,145.3132,145.4772,144.8405,145.0045,10651.0
2023-03-23 09:55:00,150.47,150.47,149.97,150.34,17046.0,145.1492,145.1492,144.6669,145.0238,17046.0
2023-03-23 10:00:00,150.37,150.92,150.36,150.59,18191.0,145.0528,145.5833,145.0431,145.265,18191.0
2023-03-23 10:05:00,150.48,151.16,150.28,150.92,13574.0,145.1589,145.8148,144.9659,145.5833,13574.0
2023-03-23 10:10:00,151.03,151.56,151.03,151.45,10920.0,145.6894,146.2007,145.6894,146.0946,10920.0
2023-03-23 10:15:00,151.58,151.89,151.49,151.72,13651.0,146.22,146.519,146.1332,146.355,13651.0
2023-03-23 10:20:00,151.64,151.64,151.01,151.46,8476.0,146.2779,146.2779,145.6701,146.1042,8476.0
2023-03-23 10:25:00,151.55,151.77,151.21,151.31,25227.0,146.191,146.4033,145.8631,145.9595,25227.0
2023-03-23 10:30:00,151.37,151.65,151.07,151.3,8790.0,146.0174,146.2875,145.728,145.9499,8790.0
2023-03-23 10:35:00,151.37,151.46,151.06,151.37,8771.0,146.0174,146.1042,145.7184,146.0174,8771.0
2023-03-23 10:40:00,151.32,151.7,151.32,151.63,4256.0,145.9692,146.3357,145.9692,146.2682,4256.0
2023-03-23 10:45:00,151.75,152.19,151.64,152.19,9186.0,146.384,146.8084,146.2779,146.8084,9186.0
2023-03-23 10:50:00,152.18,152.59,152.06,152.58,7278.0,146.7988,147.1943,146.683,147.1846,7278.0
2023-03-23 10:55:00,152.49,152.52,152.26,152.52,8019.0,147.0978,147.1267,146.8759,147.1267,8019.0
2023-03-23 11:00:00,152.64,152.84,152.52,152.61,7206.0,147.2425,147.4354,147.1267,147.2136,7206.0
2023-03-23 11:05:00,152.56,152.85,152.52,152.78,9247.0,147.1653,147.4451,147.1267,147.3775,9247.0
2023-03-23 11:10:00,152.7,152.82,152.49,152.51,6652.0,147.3004,147.4161,147.0978,147.1171,6652.0
2023-03-23 11:15:00,152.58,152.72,152.38,152.49,7040.0,147.1846,147.3197,146.9917,147.0978,7040.0
2023-03-23 11:20:00,152.42,152.73,152.37,152.61,6141.0,147.0303,147.3293,146.982,147.2136,6141.0
2023-03-23 11:25:00,152.56,152.68,152.41,152.53,8694.0,147.1653,147.2811,147.0206,147.1364,8694.0
2023-03-23 11:30:00,152.58,152.72,152.36,152.42,7992.0,147.1846,147.3197,146.9724,147.0303,7992.0
2023-03-23 11:35:00,152.46,152.82,152.45,152.69,6843.0,147.0689,147.4161,147.0592,147.2907,6843.0
2023-03-23 11:40:00,152.65,152.65,152.08,152.08,3194.0,147.2521,147.2521,146.7023,146.7023,3194.0
2023-03-23 11:45:00,152.15,152.37,152.13,152.31,5642.0,146.7698,146.982,146.7505,146.9242,5642.0
2023-03-23 11:50:00,152.36,152.43,152.28,152.28,4670.0,146.9724,147.0399,146.8952,146.8952,4670.0
2023-03-23 11:55:00,152.2,152.57,152.04,152.06,11015.0,146.8181,147.175,146.6637,146.683,11015.0
2023-03-23 12:00:00,152.02,152.06,151.67,151.88,4102.0,146.6444,146.683,146.3068,146.5094,4102.0
2023-03-23 12:05:00,151.85,151.94,151.57,151.72,7630.0,146.4804,146.5673,146.2103,146.355,7630.0
2023-03-23 12:10:00,151.8,151.81,151.32,151.34,8036.0,146.4322,146.4418,145.9692,145.9885,8036.0
2023-03-23 12:15:00,151.46,151.6,151.36,151.5,6070.0,146.1042,146.2393,146.0078,146.1428,6070.0
2023-03-23 12:20:00,151.55,151.65,151.46,151.5,4171.0,146.191,146.2875,146.1042,146.1428,4171.0
2023-03-23 12:25:00,151.48,151.75,151.44,151.56,4728.0,146.1235,146.384,146.0849,146.2007,4728.0
2023-03-23 12:30:00,151.52,151.72,151.48,151.53,7826.0,146.1621,146.355,146.1235,146.1717,7826.0
2023-03-23 12:35:00,151.44,151.44,150.82,150.83,8023.0,146.0849,146.0849,145.4869,145.4965,8023.0
2023-03-23 12:40:00,150.81,150.98,150.55,150.71,8814.0,145.4772,145.6412,145.2264,145.3807,8814.0
2023-03-23 12:45:00,150.68,150.68,150.23,150.48,18387.0,145.3518,145.3518,144.9177,145.1589,18387.0
2023-03-23 12:50:00,150.4,150.42,150.2,150.21,3968.0,145.0817,145.101,144.8888,144.8984,3968.0
2023-03-23 12:55:00,150.2,150.44,150.1,150.44,10489.0,144.8888,145.1203,144.7923,145.1203,10489.0
2023-03-23 13:00:00,150.47,150.58,150.32,150.54,8467.0,145.1492,145.2553,145.0045,145.2168,8467.0
2023-03-23 13:05:00,150.58,150.73,150.2,150.25,7091.0,145.2553,145.4,144.8888,144.937,7091.0
2023-03-23 13:10:00,150.28,150.28,150.08,150.11,8489.0,144.9659,144.9659,144.773,144.802,8489.0
2023-03-23 13:15:00,150.1,150.2,149.79,149.79,6513.0,144.7923,144.8888,144.4933,144.4933,6513.0
2023-03-23 13:20:00,149.83,150.32,149.79,150.02,7202.0,144.5319,145.0045,144.4933,144.7151,7202.0
2023-03-23 13:25:00,150.01,150.15,149.56,149.81,8846.0,144.7055,144.8405,144.2714,144.5126,8846.0
2023-03-23 13:30:00,149.78,150.35,149.78,150.2,9004.0,144.4836,145.0335,144.4836,144.8888,9004.0
2023-03-23 13:35:00,150.24,150.43,150.02,150.22,12268.0,144.9274,145.1106,144.7151,144.9081,12268.0
2023-03-23 13:40:00,150.25,150.42,149.99,150.27,46627.0,144.937,145.101,144.6862,144.9563,46627.0
2023-03-23 13:45:00,150.26,150.35,149.94,149.96,5934.0,144.9467,145.0335,144.638,144.6573,5934.0
2023-03-23 13:50:00,150.04,150.08,149.78,149.98,7850.0,144.7344,144.773,144.4836,144.6766,7850.0
2023-03-23 13:55:00,149.95,150.04,149.75,149.86,5355.0,144.6476,144.7344,144.4547,144.5608,5355.0
2023-03-23 14:00:00,149.99,150.12,149.66,149.85,6873.0,144.6862,144.8116,144.3679,144.5512,6873.0
2023-03-23 14:05:00,149.9,150.04,149.79,149.89,5168.0,144.5994,144.7344,144.4933,144.5897,5168.0
2023-03-23 14:10:00,149.99,150.07,149.87,149.93,4917.0,144.6862,144.7634,144.5704,144.6283,4917.0
2023-03-23 14:15:00,149.91,149.92,149.56,149.67,5383.0,144.609,144.6187,144.2714,144.3775,5383.0
2023-03-23 14:20:00,149.74,149.74,149.02,149.08,8983.0,144.445,144.445,143.7505,143.8084,8983.0
2023-03-23 14:25:00,149.07,149.07,148.36,148.42,13288.0,143.7987,143.7987,143.1138,143.1717,13288.0
2023-03-23 14:30:00,148.42,148.72,148.22,148.38,11318.0,143.1717,143.4611,142.9788,143.1331,11318.0
2023-03-23 14:35:00,148.38,148.65,148.05,148.18,9183.0,143.1331,143.3936,142.8148,142.9402,9183.0
2023-03-23 14:40:00,148.22,148.22,147.56,147.58,17313.0,142.9788,142.9788,142.3421,142.3614,17313.0
2023-03-23 14:45:00,147.59,147.83,147.18,147.5,10552.0,142.3711,142.6026,141.9756,142.2843,10552.0
2023-03-23 14:50:00,147.42,147.52,147.22,147.28,9315.0,142.2071,142.3035,142.0142,142.072,9315.0
2023-03-23 14:55:00,147.14,147.7,146.88,147.7,10166.0,141.937,142.4772,141.6862,142.4772,10166.0
2023-03-23 15:00:00,147.79,148.96,147.75,147.92,13784.0,142.564,143.6926,142.5254,142.6894,13784.0
2023-03-23 15:05:00,148.13,148.13,147.53,148.08,7756.0,142.892,142.892,142.3132,142.8437,7756.0
2023-03-23 15:10:00,148.12,148.28,147.63,147.8,6024.0,142.8823,143.0367,142.4097,142.5736,6024.0
2023-03-23 15:15:00,147.91,148.01,147.02,147.06,9759.0,142.6798,142.7762,141.8212,141.8598,9759.0
2023-03-23 15:20:00,147.02,147.43,146.6,147.26,16770.0,141.8212,142.2167,141.4161,142.0527,16770.0
2023-03-23 15:25:00,147.22,147.53,147.21,147.33,8804.0,142.0142,142.3132,142.0045,142.1203,8804.0
2023-03-23 15:30:00,147.23,147.71,147.05,147.65,16479.0,142.0238,142.4868,141.8502,142.4289,16479.0
2023-03-23 15:35:00,147.72,148.12,147.7,147.97,14765.0,142.4965,142.8823,142.4772,142.7376,14765.0
2023-03-23 15:40:00,147.89,148.17,147.8,148.15,15246.0,142.6605,142.9306,142.5736,142.9113,15246.0
2023-03-23 15:45:00,148.12,148.57,148.1,148.25,25120.0,142.8823,143.3164,142.863,143.0077,25120.0
2023-03-23 15:50:00,148.28,149.1,148.27,148.68,39063.0,143.0367,143.8277,143.027,143.4225,39063.0
2023-03-23 15:55:00,148.66,148.7,147.9,147.97,79866.0,143.4032,143.4418,142.6701,142.7376,79866.0
2023-03-24 09:30:00,145.61,146.42,145.24,145.38,45291.0,140.4611,141.2424,140.1042,140.2392,45291.0
2023-03-24 09:35:00,145.54,146.68,145.54,146.31,23917.0,140.3936,141.4932,140.3936,141.1363,23917.0
2023-03-24 09:40:00,146.21,146.23,144.91,145.36,13236.0,141.0399,141.0592,139.7858,140.2199,13236.0
2023-03-24 09:45:00,145.28,145.36,144.8,144.92,15059.0,140.1428,140.2199,139.6797,139.7955,15059.0
2023-03-24 09:50:00,144.98,145.0,144.22,144.87,29833.0,139.8534,139.8727,139.1202,139.7473,29833.0
2023-03-24 09:55:00,145.03,146.12,144.7,146.12,19741.0,139.9016,140.9531,139.5833,140.9531,19741.0
2023-03-24 10:00:00,145.98,146.48,145.86,146.33,11165.0,140.818,141.3003,140.7022,141.1556,11165.0
2023-03-24 10:05:00,146.32,147.2,146.3,147.2,14242.0,141.146,141.9949,141.1267,141.9949,14242.0
2023-03-24 10:10:00,147.13,148.13,146.85,147.86,15209.0,141.9273,142.892,141.6572,142.6315,15209.0
2023-03-24 10:15:00,147.81,147.86,146.53,146.53,14233.0,142.5833,142.6315,141.3486,141.3486,14233.0
2023-03-24 10:20:00,146.74,146.85,146.06,146.68,33720.0,141.5511,141.6572,140.8952,141.4932,33720.0
2023-03-24 10:25:00,146.8,147.5,146.53,147.38,34253.0,141.609,142.2843,141.3486,142.1685,34253.0
2023-03-24 10:30:00,147.27,147.72,147.25,147.69,6127.0,142.0624,142.4965,142.0431,142.4675,6127.0
2023-03-24 10:35:00,147.7,147.76,147.19,147.56,27941.0,142.4772,142.5351,141.9852,142.3421,27941.0
2023-03-24 10:40:00,147.47,147.47,147.04,147.08,8380.0,142.2553,142.2553,141.8405,141.8791,8380.0
2023-03-24 10:45:00,147.16,147.42,146.78,147.21,14957.0,141.9563,142.2071,141.5897,142.0045,14957.0
2023-03-24 10:50:00,147.19,147.66,147.07,147.66,5531.0,141.9852,142.4386,141.8695,142.4386,5531.0
2023-03-24 10:55:00,147.67,147.86,147.54,147.7,7930.0,142.4482,142.6315,142.3228,142.4772,7930.0
2023-03-24 11:00:00,147.63,147.92,147.37,147.8,5382.0,142.4097,142.6894,142.1588,142.5736,5382.0
2023-03-24 11:05:00,147.93,147.96,146.93,147.01,4849.0,142.699,142.728,141.7344,141.8116,4849.0
2023-03-24 11:10:00,146.96,146.96,146.31,146.34,11458.0,141.7633,141.7633,141.1363,141.1653,11458.0
2023-03-24 11:15:00,146.27,146.6,146.24,146.45,14303.0,141.0977,141.4161,141.0688,141.2714,14303.0
2023-03-24 11:20:00,146.55,146.62,146.21,146.56,11703.0,141.3678,141.4354,141.0399,141.3775,11703.0
2023-03-24 11:25:00,146.56,146.77,146.53,146.55,15722.0,141.3775,141.5801,141.3486,141.3678,15722.0
2023-03-24 11:30:00,146.57,146.68,146.49,146.68,5703.0,141.3871,141.4932,141.31,141.4932,5703.0
2023-03-24 11:35:00,146.83,147.05,146.65,146.86,7378.0,141.6379,141.8502,141.4643,141.6669,7378.0
2023-03-24 11:40:00,147.04,147.37,147.04,147.37,5399.0,141.8405,142.1588,141.8405,142.1588,5399.0
2023-03-24 11:45:00,147.75,148.37,147.75,147.95,7013.0,142.5254,143.1235,142.5254,142.7183,7013.0
2023-03-24 11:50:00,147.91,148.06,147.78,147.89,6192.0,142.6798,142.8245,142.5544,142.6605,6192.0
2023-03-24 11:55:00,147.97,148.48,147.96,148.42,9053.0,142.7376,143.2296,142.728,143.1717,9053.0
2023-03-24 12:00:00,148.44,149.01,148.44,148.46,11063.0,143.191,143.7409,143.191,143.2103,11063.0
2023-03-24 12:05:00,148.38,148.44,147.8,147.8,6468.0,143.1331,143.191,142.5736,142.5736,6468.0
2023-03-24 12:10:00,147.75,148.15,147.63,148.13,8178.0,142.5254,142.9113,142.4097,142.892,8178.0
2023-03-24 12:15:00,148.2,148.26,147.94,148.23,4035.0,142.9595,143.0174,142.7087,142.9884,4035.0
2023-03-24 12:20:00,148.26,148.47,148.19,148.47,3840.0,143.0174,143.22,142.9499,143.22,3840.0
2023-03-24 12:25:00,148.49,148.86,148.43,148.65,6391.0,143.2392,143.5962,143.1814,143.3936,6391.0
2023-03-24 12:30:00,148.78,148.92,148.6,148.92,6277.0,143.519,143.654,143.3454,143.654,6277.0
2023-03-24 12:35:00,148.9,149.08,148.9,149.05,3730.0,143.6347,143.8084,143.6347,143.7794,3730.0
2023-03-24 12:40:00,149.09,149.21,148.89,149.14,12452.0,143.818,143.9338,143.6251,143.8663,12452.0
2023-03-24 12:45:00,149.24,149.68,149.24,149.55,3200.0,143.9627,144.3872,143.9627,144.2618,3200.0
2023-03-24 12:50:00,149.58,149.58,149.06,149.15,7519.0,144.2907,144.2907,143.7891,143.8759,7519.0
2023-03-24 12:55:00,149.16,149.53,149.11,149.53,5021.0,143.8856,144.2425,143.8373,144.2425,5021.0
2023-03-24 13:00:00,149.64,149.68,149.48,149.57,5847.0,144.3486,144.3872,144.1942,144.2811,5847.0
2023-03-24 13:05:00,149.59,149.72,149.38,149.47,5744.0,144.3003,144.4258,144.0978,144.1846,5744.0
2023-03-24 13:10:00,149.45,149.5,149.29,149.37,2575.0,144.1653,144.2135,144.011,144.0881,2575.0
2023-03-24 13:15:00,149.53,149.53,149.12,149.12,4217.0,144.2425,144.2425,143.847,143.847,4217.0
2023-03-24 13:20:00,149.06,149.27,148.94,148.99,3500.0,143.7891,143.9917,143.6733,143.7216,3500.0
2023-03-24 13:25:00,149.04,149.55,149.04,149.19,4970.0,143.7698,144.2618,143.7698,143.9145,4970.0
2023-03-24 13:30:00,149.28,149.45,149.26,149.26,3536.0,144.0013,144.1653,143.982,143.982,3536.0
2023-03-24 13:35:00,149.41,149.64,149.37,149.52,5889.0,144.1267,144.3486,144.0881,144.2328,5889.0
2023-03-24 13:40:00,149.58,149.73,149.29,149.29,4514.0,144.2907,144.4354,144.011,144.011,4514.0
2023-03-24 13:45:00,149.33,149.33,148.76,148.81,6560.0,144.0495,144.0495,143.4997,143.5479,6560.0
2023-03-24 13:50:00,148.77,148.94,148.66,148.66,9067.0,143.5093,143.6733,143.4032,143.4032,9067.0
2023-03-24 13:55:00,148.62,149.04,148.62,148.93,9970.0,143.3646,143.7698,143.3646,143.6637,9970.0
2023-03-24 14:00:00,149.06,149.24,149.03,149.17,4639.0,143.7891,143.9627,143.7602,143.8952,4639.0
2023-03-24 14:05:00,149.16,149.21,148.92,149.11,6594.0,143.8856,143.9338,143.654,143.8373,6594.0
2023-03-24 14:10:00,149.16,149.37,149.14,149.3,6865.0,143.8856,144.0881,143.8663,144.0206,6865.0
2023-03-24 14:15:00,149.36,149.56,149.2,149.27,10878.0,144.0785,144.2714,143.9241,143.9917,10878.0
2023-03-24 14:20:00,149.42,149.44,149.17,149.18,8331.0,144.1364,144.1557,143.8952,143.9048,8331.0
2023-03-24 14:25:00,149.2,149.24,149.1,149.24,5279.0,143.9241,143.9627,143.8277,143.9627,5279.0
2023-03-24 14:30:00,149.2,149.8,149.19,149.71,7529.0,143.9241,144.5029,143.9145,144.4161,7529.0
2023-03-24 14:35:00,149.72,149.76,149.55,149.69,6451.0,144.4258,144.4643,144.2618,144.3968,6451.0
2023-03-24 14:40:00,149.66,149.8,149.46,149.73,5574.0,144.3679,144.5029,144.1749,144.4354,5574.0
2023-03-24 14:45:00,149.74,149.89,149.61,149.64,5808.0,144.445,144.5897,144.3196,144.3486,5808.0
2023-03-24 14:50:00,149.56,149.56,149.28,149.46,2678.0,144.2714,144.2714,144.0013,144.1749,2678.0
2023-03-24 14:55:00,149.44,149.77,149.39,149.49,7184.0,144.1557,144.474,144.1074,144.2039,7184.0
2023-03-24 15:00:00,149.5,149.5,149.22,149.25,3077.0,144.2135,144.2135,143.9434,143.9724,3077.0
2023-03-24 15:05:00,149.33,149.55,149.18,149.42,6254.0,144.0495,144.2618,143.9048,144.1364,6254.0
2023-03-24 15:10:00,149.37,149.58,149.33,149.39,5287.0,144.0881,144.2907,144.0495,144.1074,5287.0
2023-03-24 15:15:00,149.4,149.78,149.39,149.7,5779.0,144.1171,144.4836,144.1074,144.4065,5779.0
2023-03-24 15:20:00,149.65,149.87,149.53,149.53,7850.0,144.3582,144.5704,144.2425,144.2425,7850.0
2023-03-24 15:25:00,149.55,149.75,149.46,149.67,6123.0,144.2618,144.4547,144.1749,144.3775,6123.0
2023-03-24 15:30:00,149.71,149.85,149.36,149.39,9828.0,144.4161,144.5512,144.0785,144.1074,9828.0
2023-03-24 15:35:00,149.36,149.48,149.21,149.21,9938.0,144.0785,144.1942,143.9338,143.9338,9938.0
2023-03-24 15:40:00,149.17,149.33,149.16,149.19,12088.0,143.8952,144.0495,143.8856,143.9145,12088.0
2023-03-24 15:45:00,149.17,149.21,148.63,148.72,16262.0,143.8952,143.9338,143.3743,143.4611,16262.0
2023-03-24 15:50:00,148.65,148.68,148.31,148.45,28334.0,143.3936,143.4225,143.0656,143.2007,28334.0
2023-03-24 15:55:00,148.43,148.62,148.25,148.59,59980.0,143.1814,143.3646,143.0077,143.3357,59980.0
2023-03-27 09:30:00,150.92,151.48,150.46,151.31,43038.0,145.5833,146.1235,145.1396,145.9595,43038.0
2023-03-27 09:35:00,151.32,151.32,149.8,149.8,12142.0,145.9692,145.9692,144.5029,144.5029,12142.0
2023-03-27 09:40:00,149.95,150.0,149.42,149.94,15729.0,144.6476,144.6959,144.1364,144.638,15729.0
2023-03-27 09:45:00,149.91,150.64,149.4,150.31,24363.0,144.609,145.3132,144.1171,144.9949,24363.0
2023-03-27 09:50:00,150.27,150.44,149.71,149.71,2832.0,144.9563,145.1203,144.4161,144.4161,2832.0
2023-03-27 09:55:00,149.67,150.34,149.67,150.17,12047.0,144.3775,145.0238,144.3775,144.8598,12047.0
2023-03-27 10:00:00,150.1,150.1,149.68,149.89,17274.0,144.7923,144.7923,144.3872,144.5897,17274.0
2023-03-27 10:05:00,149.95,149.95,149.39,149.48,2917.0,144.6476,144.6476,144.1074,144.1942,2917.0
2023-03-27 10:10:00,149.57,149.81,149.52,149.65,7054.0,144.2811,144.5126,144.2328,144.3582,7054.0
2023-03-27 10:15:00,149.75,149.98,149.26,149.48,9709.0,144.4547,144.6766,143.982,144.1942,9709.0
2023-03-27 10:20:00,149.56,149.77,149.43,149.44,3248.0,144.2714,144.474,144.146,144.1557,3248.0
2023-03-27 10:25:00,149.5,149.5,148.98,149.36,7668.0,144.2135,144.2135,143.7119,144.0785,7668.0
2023-03-27 10:30:00,149.34,149.35,148.93,149.12,5398.0,144.0592,144.0688,143.6637,143.847,5398.0
2023-03-27 10:35:00,149.13,149.3,149.04,149.16,5808.0,143.8566,144.0206,143.7698,143.8856,5808.0
2023-03-27 10:40:00,149.17,149.27,149.02,149.04,6288.0,143.8952,143.9917,143.7505,143.7698,6288.0
2023-03-27 10:45:00,149.07,149.29,148.85,149.04,15253.0,143.7987,144.011,143.5865,143.7698,15253.0
2023-03-27 10:50:00,149.02,149.35,149.02,149.25,6985.0,143.7505,144.0688,143.7505,143.9724,6985.0
2023-03-27 10:55:00,149.3,149.37,148.87,148.89,10938.0,144.0206,144.0881,143.6058,143.6251,10938.0
2023-03-27 11:00:00,148.9,149.0,148.75,148.82,5688.0,143.6347,143.7312,143.4901,143.5576,5688.0
2023-03-27 11:05:00,148.75,148.77,148.57,148.76,3201.0,143.4901,143.5093,143.3164,143.4997,3201.0
2023-03-27 11:10:00,148.5,148.53,148.29,148.34,5153.0,143.2489,143.2778,143.0463,143.0945,5153.0
2023-03-27 11:15:00,148.28,148.28,147.96,148.04,3732.0,143.0367,143.0367,142.728,142.8052,3732.0
2023-03-27 11:20:00,147.99,148.24,147.99,148.09,5174.0,142.7569,142.9981,142.7569,142.8534,5174.0
2023-03-27 11:25:00,148.17,148.55,148.14,148.55,7428.0,142.9306,143.2971,142.9016,143.2971,7428.0
2023-03-27 11:30:00,148.61,148.87,148.57,148.61,9191.0,143.355,143.6058,143.3164,143.355,9191.0
2023-03-27 11:35:00,148.69,149.03,148.69,148.93,8645.0,143.4322,143.7602,143.4322,143.6637,8645.0
2023-03-27 11:40:00,148.93,149.04,148.84,149.03,8330.0,143.6637,143.7698,143.5769,143.7602,8330.0
2023-03-27 11:45:00,149.07,149.24,149.02,149.11,2881.0,143.7987,143.9627,143.7505,143.8373,2881.0
2023-03-27 11:50:00,149.08,149.18,148.94,149.0,2162.0,143.8084,143.9048,143.6733,143.7312,2162.0
2023-03-27 11:55:00,149.02,149.38,148.87,149.28,3090.0,143.7505,144.0978,143.6058,144.0013,3090.0
2023-03-27 12:00:00,149.38,149.83,149.38,149.83,1715.0,144.0978,144.5319,144.0978,144.5319,1715.0
2023-03-27 12:05:00,149.78,149.86,149.54,149.73,4201.0,144.4836,144.5608,144.2521,144.4354,4201.0
2023-03-27 12:10:00,149.79,150.18,149.71,150.09,6472.0,144.4933,144.8695,144.4161,144.7827,6472.0
2023-03-27 12:15:00,150.08,150.75,150.08,150.7,10172.0,144.773,145.4193,144.773,145.3711,10172.0
2023-03-27 12:20:00,150.8,151.14,150.78,150.91,12055.0,145.4676,145.7955,145.4483,145.5737,12055.0
2023-03-27 12:25:00,150.82,150.87,150.5,150.7,9412.0,145.4869,145.5351,145.1782,145.3711,9412.0
2023-03-27 12:30:00,150.78,150.83,150.56,150.56,3185.0,145.4483,145.4965,145.236,145.236,3185.0
2023-03-27 12:35:00,150.56,150.71,150.51,150.51,5025.0,145.236,145.3807,145.1878,145.1878,5025.0
2023-03-27 12:40:00,150.44,150.75,150.44,150.45,4150.0,145.1203,145.4193,145.1203,145.1299,4150.0
2023-03-27 12:45:00,150.49,150.6,150.2,150.24,4063.0,145.1685,145.2746,144.8888,144.9274,4063.0
2023-03-27 12:50:00,150.37,150.63,150.34,150.51,4913.0,145.0528,145.3036,145.0238,145.1878,4913.0
2023-03-27 12:55:00,150.51,150.56,150.38,150.56,4745.0,145.1878,145.236,145.0624,145.236,4745.0
2023-03-27 13:00:00,150.6,150.67,150.51,150.62,3472.0,145.2746,145.3422,145.1878,145.2939,3472.0
2023-03-27 13:05:00,150.58,150.7,150.48,150.48,8280.0,145.2553,145.3711,145.1589,145.1589,8280.0
2023-03-27 13:10:00,150.39,150.45,150.27,150.27,1509.0,145.0721,145.1299,144.9563,144.9563,1509.0
2023-03-27 13:15:00,150.26,150.26,150.06,150.09,1901.0,144.9467,144.9467,144.7537,144.7827,1901.0
2023-03-27 13:20:00,150.35,150.56,150.35,150.45,3053.0,145.0335,145.236,145.0335,145.1299,3053.0
2023-03-27 13:25:00,150.38,150.55,150.35,150.55,1330.0,145.0624,145.2264,145.0335,145.2264,1330.0
2023-03-27 13:30:00,150.56,150.61,150.42,150.57,1739.0,145.236,145.2843,145.101,145.2457,1739.0
2023-03-27 13:35:00,150.54,150.62,150.49,150.56,1546.0,145.2168,145.2939,145.1685,145.236,1546.0
2023-03-27 13:40:00,150.6,150.76,150.6,150.75,4188.0,145.2746,145.429,145.2746,145.4193,4188.0
2023-03-27 13:45:00,150.69,150.86,150.63,150.82,2462.0,145.3615,145.5254,145.3036,145.4869,2462.0
2023-03-27 13:50:00,150.75,150.87,150.7,150.7,3874.0,145.4193,145.5351,145.3711,145.3711,3874.0
2023-03-27 13:55:00,150.75,150.77,150.49,150.49,2785.0,145.4193,145.4386,145.1685,145.1685,2785.0
2023-03-27 14:00:00,150.55,150.55,150.27,150.33,9479.0,145.2264,145.2264,144.9563,145.0142,9479.0
2023-03-27 14:05:00,150.3,150.42,150.21,150.21,2040.0,144.9852,145.101,144.8984,144.8984,2040.0
2023-03-27 14:10:00,150.2,150.27,150.13,150.15,2365.0,144.8888,144.9563,144.8213,144.8405,2365.0
2023-03-27 14:15:00,150.14,150.27,150.14,150.15,2392.0,144.8309,144.9563,144.8309,144.8405,2392.0
2023-03-27 14:20:00,150.2,150.33,150.15,150.33,3802.0,144.8888,145.0142,144.8405,145.0142,3802.0
2023-03-27 14:25:00,150.34,150.56,150.34,150.45,6087.0,145.0238,145.236,145.0238,145.1299,6087.0
2023-03-27 14:30:00,150.51,150.59,150.5,150.52,3997.0,145.1878,145.265,145.1782,145.1975,3997.0
2023-03-27 14:35:00,150.47,150.77,150.47,150.65,4731.0,145.1492,145.4386,145.1492,145.3229,4731.0
2023-03-27 14:40:00,150.6,150.67,150.41,150.41,6711.0,145.2746,145.3422,145.0914,145.0914,6711.0
2023-03-27 14:45:00,150.34,150.47,150.28,150.34,2780.0,145.0238,145.1492,144.9659,145.0238,2780.0
2023-03-27 14:50:00,150.45,150.45,150.29,150.41,4966.0,145.1299,145.1299,144.9756,145.0914,4966.0
2023-03-27 14:55:00,150.44,150.66,150.42,150.66,4186.0,145.1203,145.3325,145.101,145.3325,4186.0
2023-03-27 15:00:00,150.69,150.7,150.22,150.28,3524.0,145.3615,145.3711,144.9081,144.9659,3524.0
2023-03-27 15:05:00,150.27,150.28,150.0,150.0,6139.0,144.9563,144.9659,144.6959,144.6959,6139.0
2023-03-27 15:10:00,150.02,150.12,149.96,150.03,2607.0,144.7151,144.8116,144.6573,144.7248,2607.0
2023-03-27 15:15:00,150.01,150.23,150.01,150.13,6885.0,144.7055,144.9177,144.7055,144.8213,6885.0
2023-03-27 15:20:00,150.11,150.33,150.09,150.33,4383.0,144.802,145.0142,144.7827,145.0142,4383.0
2023-03-27 15:25:00,150.36,150.55,150.29,150.35,9083.0,145.0431,145.2264,144.9756,145.0335,9083.0
2023-03-27 15:30:00,150.39,150.41,150.05,150.16,8102.0,145.0721,145.0914,144.7441,144.8502,8102.0
2023-03-27 15:35:00,150.18,150.22,149.79,149.88,11456.0,144.8695,144.9081,144.4933,144.5801,11456.0
2023-03-27 15:40:00,149.88,149.93,149.79,149.84,5899.0,144.5801,144.6283,144.4933,144.5415,5899.0
2023-03-27 15:45:00,149.82,149.86,149.65,149.67,19441.0,144.5222,144.5608,144.3582,144.3775,19441.0
2023-03-27 15:50:00,149.67,149.86,149.5,149.68,29434.0,144.3775,144.5608,144.2135,144.3872,29434.0
2023-03-27 15:55:00,149.67,149.7,148.83,149.36,107237.0,144.3775,144.4065,143.5672,144.0785,107237.0
2023-03-28 09:30:00,148.94,149.87,148.94,149.38,28043.0,143.6733,144.5704,143.6733,144.0978,28043.0
2023-03-28 09:35:00,149.12,150.17,149.12,150.17,7661.0,143.847,144.8598,143.847,144.8598,7661.0
2023-03-28 09:40:00,149.99,150.1,149.69,149.83,7497.0,144.6862,144.7923,144.3968,144.5319,7497.0
2023-03-28 09:45:00,149.93,150.29,149.93,150.15,4243.0,144.6283,144.9756,144.6283,144.8405,4243.0
2023-03-28 09:50:00,150.15,150.28,149.58,149.81,5209.0,144.8405,144.9659,144.2907,144.5126,5209.0
2023-03-28 09:55:00,149.92,149.98,149.46,149.46,3579.0,144.6187,144.6766,144.1749,144.1749,3579.0
2023-03-28 10:00:00,149.3,149.64,148.94,149.53,4160.0,144.0206,144.3486,143.6733,144.2425,4160.0
2023-03-28 10:05:00,149.56,149.82,149.43,149.82,4031.0,144.2714,144.5222,144.146,144.5222,4031.0
2023-03-28 10:10:00,149.84,150.0,149.57,149.59,3719.0,144.5415,144.6959,144.2811,144.3003,3719.0
2023-03-28 10:15:00,149.63,149.63,149.26,149.27,2606.0,144.3389,144.3389,143.982,143.9917,2606.0
2023-03-28 10:20:00,149.3,149.54,149.15,149.37,16884.0,144.0206,144.2521,143.8759,144.0881,16884.0
2023-03-28 10:25:00,149.31,149.6,149.3,149.59,7162.0,144.0302,144.31,144.0206,144.3003,7162.0
2023-03-28 10:30:00,149.63,149.63,148.9,148.9,10508.0,144.3389,144.3389,143.6347,143.6347,10508.0
2023-03-28 10:35:00,148.96,149.28,148.94,148.97,15749.0,143.6926,144.0013,143.6733,143.7023,15749.0
2023-03-28 10:40:00,148.94,149.06,148.8,148.88,6343.0,143.6733,143.7891,143.5383,143.6155,6343.0
2023-03-28 10:45:00,148.91,149.04,148.78,148.78,7070.0,143.6444,143.7698,143.519,143.519,7070.0
2023-03-28 10:50:00,148.85,149.2,148.84,149.15,11339.0,143.5865,143.9241,143.5769,143.8759,11339.0
2023-03-28 10:55:00,149.1,149.26,148.76,148.76,7021.0,143.8277,143.982,143.4997,143.4997,7021.0
2023-03-28 11:00:00,148.78,149.36,148.78,149.3,2682.0,143.519,144.0785,143.519,144.0206,2682.0
2023-03-28 11:05:00,149.39,149.39,149.24,149.32,3088.0,144.1074,144.1074,143.9627,144.0399,3088.0
2023-03-28 11:10:00,149.2,149.31,149.14,149.24,2700.0,143.9241,144.0302,143.8663,143.9627,2700.0
2023-03-28 11:15:00,149.35,149.4,149.18,149.37,2548.0,144.0688,144.1171,143.9048,144.0881,2548.0
2023-03-28 11:20:00,149.36,149.7,149.32,149.63,4413.0,144.0785,144.4065,144.0399,144.3389,4413.0
2023-03-28 11:25:00,149.63,149.8,149.58,149.75,14154.0,144.3389,144.5029,144.2907,144.4547,14154.0
2023-03-28 11:30:00,149.69,149.8,149.54,149.54,2835.0,144.3968,144.5029,144.2521,144.2521,2835.0
2023-03-28 11:35:00,149.6,149.81,149.53,149.69,3709.0,144.31,144.5126,144.2425,144.3968,3709.0
2023-03-28 11:40:00,149.72,149.88,149.63,149.71,5794.0,144.4258,144.5801,144.3389,144.4161,5794.0
2023-03-28 11:45:00,149.75,149.93,149.6,149.61,3860.0,144.4547,144.6283,144.31,144.3196,3860.0
2023-03-28 11:50:00,149.68,149.83,149.65,149.83,1134.0,144.3872,144.5319,144.3582,144.5319,1134.0
2023-03-28 11:55:00,149.85,149.93,149.72,149.82,2521.0,144.5512,144.6283,144.4258,144.5222,2521.0
2023-03-28 12:00:00,149.79,149.79,149.71,149.72,1101.0,144.4933,144.4933,144.4161,144.4258,1101.0
2023-03-28 12:05:00,149.74,149.74,149.53,149.67,4382.0,144.445,144.445,144.2425,144.3775,4382.0
2023-03-28 12:10:00,149.57,149.62,149.49,149.62,2272.0,144.2811,144.3293,144.2039,144.3293,2272.0
2023-03-28 12:15:00,149.62,149.88,149.51,149.51,6483.0,144.3293,144.5801,144.2232,144.2232,6483.0
2023-03-28 12:20:00,149.58,149.86,149.58,149.68,2522.0,144.2907,144.5608,144.2907,144.3872,2522.0
2023-03-28 12:25:00,149.6,149.73,149.56,149.67,4289.0,144.31,144.4354,144.2714,144.3775,4289.0
2023-03-28 12:30:00,149.7,149.7,149.38,149.44,8401.0,144.4065,144.4065,144.0978,144.1557,8401.0
2023-03-28 12:35:00,149.51,149.72,149.48,149.72,3681.0,144.2232,144.4258,144.1942,144.4258,3681.0
2023-03-28 12:40:00,149.68,149.81,149.63,149.7,2177.0,144.3872,144.5126,144.3389,144.4065,2177.0
2023-03-28 12:45:00,149.8,149.84,149.71,149.79,3508.0,144.5029,144.5415,144.4161,144.4933,3508.0
2023-03-28 12:50:00,149.73,149.78,149.62,149.62,2215.0,144.4354,144.4836,144.3293,144.3293,2215.0
2023-03-28 12:55:00,149.57,149.65,149.51,149.65,6296.0,144.2811,144.3582,144.2232,144.3582,6296.0
2023-03-28 13:00:00,149.54,149.54,149.33,149.4,2336.0,144.2521,144.2521,144.0495,144.1171,2336.0
2023-03-28 13:05:00,149.44,149.44,149.14,149.22,3520.0,144.1557,144.1557,143.8663,143.9434,3520.0
2023-03-28 13:10:00,149.26,149.27,149.02,149.06,1527.0,143.982,143.9917,143.7505,143.7891,1527.0
2023-03-28 13:15:00,149.06,149.23,149.06,149.23,1304.0,143.7891,143.9531,143.7891,143.9531,1304.0
2023-03-28 13:20:00,149.27,149.27,148.98,148.99,4800.0,143.9917,143.9917,143.7119,143.7216,4800.0
2023-03-28 13:25:00,148.98,149.01,148.92,149.01,2606.0,143.7119,143.7409,143.654,143.7409,2606.0
2023-03-28 13:30:00,148.94,148.94,148.6,148.67,4212.0,143.6733,143.6733,143.3454,143.4129,4212.0
2023-03-28 13:35:00,148.55,148.62,148.5,148.54,4258.0,143.2971,143.3646,143.2489,143.2875,4258.0
2023-03-28 13:40:00,148.54,148.54,148.39,148.52,1860.0,143.2875,143.2875,143.1428,143.2682,1860.0
2023-03-28 13:45:00,148.51,148.52,148.4,148.43,2362.0,143.2585,143.2682,143.1524,143.1814,2362.0
2023-03-28 13:50:00,148.46,148.46,148.3,148.41,2162.0,143.2103,143.2103,143.056,143.1621,2162.0
2023-03-28 13:55:00,148.39,148.43,148.14,148.23,3670.0,143.1428,143.1814,142.9016,142.9884,3670.0
2023-03-28 14:00:00,148.27,148.6,148.26,148.55,1702.0,143.027,143.3454,143.0174,143.2971,1702.0
2023-03-28 14:05:00,148.54,148.68,148.48,148.66,1949.0,143.2875,143.4225,143.2296,143.4032,1949.0
2023-03-28 14:10:00,148.63,148.68,148.47,148.58,4521.0,143.3743,143.4225,143.22,143.3261,4521.0
2023-03-28 14:15:00,148.58,148.66,148.43,148.46,3650.0,143.3261,143.4032,143.1814,143.2103,3650.0
2023-03-28 14:20:00,148.56,148.68,148.37,148.38,2918.0,143.3068,143.4225,143.1235,143.1331,2918.0
2023-03-28 14:25:00,148.4,148.5,148.4,148.44,3313.0,143.1524,143.2489,143.1524,143.191,3313.0
2023-03-28 14:30:00,148.38,148.39,148.04,148.11,6160.0,143.1331,143.1428,142.8052,142.8727,6160.0
2023-03-28 14:35:00,148.11,148.31,148.1,148.3,5223.0,142.8727,143.0656,142.863,143.056,5223.0
2023-03-28 14:40:00,148.28,148.34,148.22,148.24,2483.0,143.0367,143.0945,142.9788,142.9981,2483.0
2023-03-28 14:45:00,148.31,148.45,148.31,148.4,3436.0,143.0656,143.2007,143.0656,143.1524,3436.0
2023-03-28 14:50:00,148.37,148.6,148.37,148.59,3114.0,143.1235,143.3454,143.1235,143.3357,3114.0
2023-03-28 14:55:00,148.63,148.63,148.45,148.55,4551.0,143.3743,143.3743,143.2007,143.2971,4551.0
2023-03-28 15:00:00,148.6,148.77,148.6,148.71,4253.0,143.3454,143.5093,143.3454,143.4515,4253.0
2023-03-28 15:05:00,148.74,148.82,148.68,148.74,5148.0,143.4804,143.5576,143.4225,143.4804,5148.0
2023-03-28 15:10:00,148.72,148.77,148.4,148.45,11032.0,143.4611,143.5093,143.1524,143.2007,11032.0
2023-03-28 15:15:00,148.49,148.49,148.38,148.46,8285.0,143.2392,143.2392,143.1331,143.2103,8285.0
2023-03-28 15:20:00,148.43,148.54,148.27,148.28,16375.0,143.1814,143.2875,143.027,143.0367,16375.0
2023-03-28 15:25:00,148.32,148.44,148.05,148.12,6842.0,143.0753,143.191,142.8148,142.8823,6842.0
2023-03-28 15:30:00,148.11,148.26,147.97,148.07,14117.0,142.8727,143.0174,142.7376,142.8341,14117.0
2023-03-28 15:35:00,148.07,148.16,147.91,147.94,15455.0,142.8341,142.9209,142.6798,142.7087,15455.0
2023-03-28 15:40:00,147.97,148.11,147.94,147.94,9359.0,142.7376,142.8727,142.7087,142.7087,9359.0
2023-03-28 15:45:00,147.92,147.92,147.69,147.87,12360.0,142.6894,142.6894,142.4675,142.6412,12360.0
2023-03-28 15:50:00,147.92,148.28,147.88,148.06,25802.0,142.6894,143.0367,142.6508,142.8245,25802.0
2023-03-28 15:55:00,148.01,148.29,147.88,148.25,49714.0,142.7762,143.0463,142.6508,143.0077,49714.0
2023-03-29 09:30:00,150.76,150.94,150.02,150.74,26971.0,145.429,145.6026,144.7151,145.4097,26971.0
2023-03-29 09:35:00,150.64,150.79,150.36,150.36,4398.0,145.3132,145.4579,145.0431,145.0431,4398.0
2023-03-29 09:40:00,150.42,150.47,150.11,150.38,6690.0,145.101,145.1492,144.802,145.0624,6690.0
2023-03-29 09:45:00,150.44,150.5,149.6,149.71,9290.0,145.1203,145.1782,144.31,144.4161,9290.0
2023-03-29 09:50:00,149.62,150.24,149.44,149.96,6794.0,144.3293,144.9274,144.1557,144.6573,6794.0
2023-03-29 09:55:00,150.05,150.05,149.55,149.67,4156.0,144.7441,144.7441,144.2618,144.3775,4156.0
2023-03-29 10:00:00,149.84,150.01,149.78,149.78,4445.0,144.5415,144.7055,144.4836,144.4836,4445.0
2023-03-29 10:05:00,149.82,150.05,149.57,149.95,4663.0,144.5222,144.7441,144.2811,144.6476,4663.0
2023-03-29 10:10:00,149.94,149.94,149.42,149.53,3065.0,144.638,144.638,144.1364,144.2425,3065.0
2023-03-29 10:15:00,149.44,149.67,149.41,149.58,4311.0,144.1557,144.3775,144.1267,144.2907,4311.0
2023-03-29 10:20:00,149.58,149.85,149.5,149.56,5491.0,144.2907,144.5512,144.2135,144.2714,5491.0
2023-03-29 10:25:00,149.39,149.64,149.38,149.62,2550.0,144.1074,144.3486,144.0978,144.3293,2550.0
2023-03-29 10:30:00,149.67,149.74,149.6,149.66,3456.0,144.3775,144.445,144.31,144.3679,3456.0
2023-03-29 10:35:00,149.67,149.92,149.67,149.67,5804.0,144.3775,144.6187,144.3775,144.3775,5804.0
2023-03-29 10:40:00,149.7,149.7,149.26,149.31,4806.0,144.4065,144.4065,143.982,144.0302,4806.0
2023-03-29 10:45:00,149.23,149.23,148.79,148.94,5463.0,143.9531,143.9531,143.5286,143.6733,5463.0
2023-03-29 10:50:00,149.03,149.11,148.64,148.71,4534.0,143.7602,143.8373,143.3839,143.4515,4534.0
2023-03-29 10:55:00,148.78,148.97,148.78,148.87,2458.0,143.519,143.7023,143.519,143.6058,2458.0
2023-03-29 11:00:00,148.91,149.5,148.91,149.4,3228.0,143.6444,144.2135,143.6444,144.1171,3228.0
2023-03-29 11:05:00,149.39,149.41,149.25,149.41,2492.0,144.1074,144.1267,143.9724,144.1267,2492.0
2023-03-29 11:10:00,149.38,149.4,149.06,149.23,4774.0,144.0978,144.1171,143.7891,143.9531,4774.0
2023-03-29 11:15:00,149.25,149.32,148.96,148.96,3896.0,143.9724,144.0399,143.6926,143.6926,3896.0
2023-03-29 11:20:00,148.99,149.14,148.96,149.04,6435.0,143.7216,143.8663,143.6926,143.7698,6435.0
2023-03-29 11:25:00,148.9,148.98,148.85,148.91,2347.0,143.6347,143.7119,143.5865,143.6444,2347.0
2023-03-29 11:30:00,148.95,149.28,148.89,149.22,3116.0,143.683,144.0013,143.6251,143.9434,3116.0
2023-03-29 11:35:00,149.29,149.38,149.24,149.33,4359.0,144.011,144.0978,143.9627,144.0495,4359.0
2023-03-29 11:40:00,149.35,149.45,149.35,149.38,4553.0,144.0688,144.1653,144.0688,144.0978,4553.0
2023-03-29 11:45:00,149.48,149.48,149.12,149.12,1358.0,144.1942,144.1942,143.847,143.847,1358.0
2023-03-29 11:50:00,149.09,149.25,149.03,149.03,4714.0,143.818,143.9724,143.7602,143.7602,4714.0
2023-03-29 11:55:00,149.08,149.22,149.08,149.19,3245.0,143.8084,143.9434,143.8084,143.9145,3245.0
2023-03-29 12:00:00,148.93,149.0,148.79,149.0,625.0,143.6637,143.7312,143.5286,143.7312,625.0
2023-03-29 12:05:00,148.9,148.97,148.79,148.9,3848.0,143.6347,143.7023,143.5286,143.6347,3848.0
2023-03-29 12:10:00,148.94,149.14,148.94,149.14,1838.0,143.6733,143.8663,143.6733,143.8663,1838.0
2023-03-29 12:15:00,149.13,149.13,149.05,149.1,595.0,143.8566,143.8566,143.7794,143.8277,595.0
2023-03-29 12:20:00,149.14,149.19,149.05,149.06,2892.0,143.8663,143.9145,143.7794,143.7891,2892.0
2023-03-29 12:25:00,149.13,149.25,149.12,149.22,660.0,143.8566,143.9724,143.847,143.9434,660.0
2023-03-29 12:30:00,149.16,149.25,149.01,149.01,1500.0,143.8856,143.9724,143.7409,143.7409,1500.0
2023-03-29 12:35:00,148.89,149.05,148.8,149.04,4288.0,143.6251,143.7794,143.5383,143.7698,4288.0
2023-03-29 12:40:00,149.0,149.03,148.83,148.83,2289.0,143.7312,143.7602,143.5672,143.5672,2289.0
2023-03-29 12:45:00,148.86,149.06,148.83,148.94,6577.0,143.5962,143.7891,143.5672,143.6733,6577.0
2023-03-29 12:50:00,148.95,149.1,148.95,149.1,2873.0,143.683,143.8277,143.683,143.8277,2873.0
2023-03-29 12:55:00,149.17,149.27,149.17,149.27,2845.0,143.8952,143.9917,143.8952,143.9917,2845.0
2023-03-29 13:00:00,149.27,149.44,149.09,149.44,2132.0,143.9917,144.1557,143.818,144.1557,2132.0
2023-03-29 13:05:00,149.39,149.57,149.36,149.57,2143.0,144.1074,144.2811,144.0785,144.2811,2143.0
2023-03-29 13:10:00,149.59,149.59,149.38,149.39,1350.0,144.3003,144.3003,144.0978,144.1074,1350.0
2023-03-29 13:15:00,149.35,149.42,149.28,149.3,3210.0,144.0688,144.1364,144.0013,144.0206,3210.0
2023-03-29 13:20:00,149.26,149.26,149.08,149.13,2468.0,143.982,143.982,143.8084,143.8566,2468.0
2023-03-29 13:25:00,149.15,149.21,149.1,149.15,2139.0,143.8759,143.9338,143.8277,143.8759,2139.0
2023-03-29 13:30:00,149.05,149.09,148.8,148.81,3177.0,143.7794,143.818,143.5383,143.5479,3177.0
2023-03-29 13:35:00,148.85,148.92,148.71,148.79,5750.0,143.5865,143.654,143.4515,143.5286,5750.0
2023-03-29 13:40:00,148.79,148.9,148.75,148.87,4298.0,143.5286,143.6347,143.4901,143.6058,4298.0
2023-03-29 13:45:00,148.86,148.91,148.8,148.81,8997.0,143.5962,143.6444,143.5383,143.5479,8997.0
2023-03-29 13:50:00,148.78,148.87,148.7,148.87,2959.0,143.519,143.6058,143.4418,143.6058,2959.0
2023-03-29 13:55:00,148.86,149.15,148.83,149.15,2156.0,143.5962,143.8759,143.5672,143.8759,2156.0
2023-03-29 14:00:00,149.17,149.29,149.02,149.26,5300.0,143.8952,144.011,143.7505,143.982,5300.0
2023-03-29 14:05:00,149.3,149.41,149.18,149.41,3557.0,144.0206,144.1267,143.9048,144.1267,3557.0
2023-03-29 14:10:00,149.33,149.52,149.24,149.31,1825.0,144.0495,144.2328,143.9627,144.0302,1825.0
2023-03-29 14:15:00,149.34,149.34,149.01,149.01,3615.0,144.0592,144.0592,143.7409,143.7409,3615.0
2023-03-29 14:20:00,149.0,149.06,148.9,149.06,2651.0,143.7312,143.7891,143.6347,143.7891,2651.0
2023-03-29 14:25:00,148.99,149.15,148.99,149.14,2880.0,143.7216,143.8759,143.7216,143.8663,2880.0
2023-03-29 14:30:00,149.14,149.34,149.13,149.25,3329.0,143.8663,144.0592,143.8566,143.9724,3329.0
2023-03-29 14:35:00,149.27,149.42,149.27,149.4,3854.0,143.9917,144.1364,143.9917,144.1171,3854.0
2023-03-29 14:40:00,149.34,149.52,149.3,149.52,2739.0,144.0592,144.2328,144.0206,144.2328,2739.0
2023-03-29 14:45:00,149.58,149.81,149.5,149.74,1653.0,144.2907,144.5126,144.2135,144.445,1653.0
2023-03-29 14:50:00,149.73,149.8,149.56,149.8,7249.0,144.4354,144.5029,144.2714,144.5029,7249.0
2023-03-29 14:55:00,149.83,149.87,149.74,149.76,5977.0,144.5319,144.5704,144.445,144.4643,5977.0
2023-03-29 15:00:00,149.7,149.86,149.32,149.69,11963.0,144.4065,144.5608,144.0399,144.3968,11963.0
2023-03-29 15:05:00,149.54,149.74,149.45,149.69,6522.0,144.2521,144.445,144.1653,144.3968,6522.0
2023-03-29 15:10:00,149.63,149.72,149.5,149.64,4709.0,144.3389,144.4258,144.2135,144.3486,4709.0
2023-03-29 15:15:00,149.67,149.79,149.62,149.76,9653.0,144.3775,144.4933,144.3293,144.4643,9653.0
2023-03-29 15:20:00,149.71,149.9,149.66,149.69,13274.0,144.4161,144.5994,144.3679,144.3968,13274.0
2023-03-29 15:25:00,149.72,149.85,149.61,149.81,6333.0,144.4258,144.5512,144.3196,144.5126,6333.0
2023-03-29 15:30:00,149.79,150.03,149.79,149.9,17047.0,144.4933,144.7248,144.4933,144.5994,17047.0
2023-03-29 15:35:00,149.82,149.97,149.75,149.96,5539.0,144.5222,144.6669,144.4547,144.6573,5539.0
2023-03-29 15:40:00,149.92,150.18,149.86,150.1,14334.0,144.6187,144.8695,144.5608,144.7923,14334.0
2023-03-29 15:45:00,150.09,150.18,149.87,149.91,34625.0,144.7827,144.8695,144.5704,144.609,34625.0
2023-03-29 15:50:00,149.94,150.02,149.79,150.02,36985.0,144.638,144.7151,144.4933,144.7151,36985.0
2023-03-29 15:55:00,149.99,150.05,149.73,149.92,48235.0,144.6862,144.7441,144.4354,144.6187,48235.0
2023-03-30 09:30:00,151.54,152.12,150.45,150.45,32913.0,146.6739,147.2353,145.6189,145.6189,32913.0
2023-03-30 09:35:00,150.75,151.13,150.59,150.91,3601.0,145.9093,146.2771,145.7545,146.0642,3601.0
2023-03-30 09:40:00,151.12,151.34,150.96,151.19,5170.0,146.2674,146.4804,146.1126,146.3352,5170.0
2023-03-30 09:45:00,151.24,151.51,151.09,151.22,7518.0,146.3836,146.6449,146.2384,146.3642,7518.0
2023-03-30 09:50:00,151.26,151.46,150.95,151.43,10224.0,146.4029,146.5965,146.1029,146.5675,10224.0
2023-03-30 09:55:00,151.42,151.96,151.31,151.89,11192.0,146.5578,147.0805,146.4513,147.0127,11192.0
2023-03-30 10:00:00,151.9,152.15,151.33,151.34,13050.0,147.0224,147.2644,146.4707,146.4804,13050.0
2023-03-30 10:05:00,151.2,151.73,151.0,151.64,8381.0,146.3449,146.8578,146.1513,146.7707,8381.0
2023-03-30 10:10:00,151.69,151.97,151.05,151.05,11242.0,146.8191,147.0901,146.1997,146.1997,11242.0
2023-03-30 10:15:00,151.07,151.31,151.05,151.1,5317.0,146.219,146.4513,146.1997,146.2481,5317.0
2023-03-30 10:20:00,151.07,151.39,150.97,151.22,7587.0,146.219,146.5288,146.1222,146.3642,7587.0
2023-03-30 10:25:00,151.27,151.57,151.15,151.52,5643.0,146.4126,146.703,146.2965,146.6546,5643.0
2023-03-30 10:30:00,151.56,151.77,151.51,151.52,11521.0,146.6933,146.8966,146.6449,146.6546,11521.0
2023-03-30 10:35:00,151.46,151.76,151.29,151.7,5632.0,146.5965,146.8869,146.432,146.8288,5632.0
2023-03-30 10:40:00,151.66,151.95,151.66,151.88,7822.0,146.7901,147.0708,146.7901,147.003,7822.0
2023-03-30 10:45:00,151.88,152.21,151.81,151.95,14114.0,147.003,147.3224,146.9353,147.0708,14114.0
2023-03-30 10:50:00,151.94,152.08,151.76,152.0,7150.0,147.0611,147.1966,146.8869,147.1192,7150.0
2023-03-30 10:55:00,151.96,152.26,151.91,151.94,10747.0,147.0805,147.3708,147.0321,147.0611,10747.0
2023-03-30 11:00:00,152.0,152.2,151.83,152.2,9039.0,147.1192,147.3128,146.9546,147.3128,9039.0
2023-03-30 11:05:00,152.22,152.4,152.15,152.24,15464.0,147.3321,147.5063,147.2644,147.3515,15464.0
2023-03-30 11:10:00,152.21,152.31,151.67,151.67,14850.0,147.3224,147.4192,146.7998,146.7998,14850.0
2023-03-30 11:15:00,151.67,151.71,151.34,151.38,6405.0,146.7998,146.8385,146.4804,146.5191,6405.0
2023-03-30 11:20:00,151.38,151.46,151.35,151.39,4312.0,146.5191,146.5965,146.49,146.5288,4312.0
2023-03-30 11:25:00,151.44,151.59,151.43,151.44,3283.0,146.5772,146.7223,146.5675,146.5772,3283.0
2023-03-30 11:30:00,151.34,151.48,150.99,151.1,6027.0,146.4804,146.6159,146.1416,146.2481,6027.0
2023-03-30 11:35:00,151.25,151.38,151.19,151.33,2905.0,146.3933,146.5191,146.3352,146.4707,2905.0
2023-03-30 11:40:00,151.33,151.6,151.33,151.57,2918.0,146.4707,146.732,146.4707,146.703,2918.0
2023-03-30 11:45:00,151.41,151.49,151.12,151.15,3009.0,146.5481,146.6256,146.2674,146.2965,3009.0
2023-03-30 11:50:00,151.17,151.31,151.14,151.29,3733.0,146.3158,146.4513,146.2868,146.432,3733.0
2023-03-30 11:55:00,151.33,151.47,151.33,151.47,3519.0,146.4707,146.6062,146.4707,146.6062,3519.0
2023-03-30 12:00:00,151.38,151.43,151.14,151.14,3295.0,146.5191,146.5675,146.2868,146.2868,3295.0
2023-03-30 12:05:00,151.12,151.21,151.08,151.17,2643.0,146.2674,146.3545,146.2287,146.3158,2643.0
2023-03-30 12:10:00,151.18,151.22,151.02,151.13,3728.0,146.3255,146.3642,146.1706,146.2771,3728.0
2023-03-30 12:15:00,151.02,151.2,150.88,151.19,2527.0,146.1706,146.3449,146.0351,146.3352,2527.0
2023-03-30 12:20:00,151.15,151.24,151.02,151.12,3788.0,146.2965,146.3836,146.1706,146.2674,3788.0
2023-03-30 12:25:00,151.21,151.38,151.2,151.34,1643.0,146.3545,146.5191,146.3449,146.4804,1643.0
2023-03-30 12:30:00,151.25,151.25,151.0,151.02,3427.0,146.3933,146.3933,146.1513,146.1706,3427.0
2023-03-30 12:35:00,151.0,151.03,150.82,150.83,2899.0,146.1513,146.1803,145.9771,145.9867,2899.0
2023-03-30 12:40:00,150.81,151.17,150.81,151.17,4332.0,145.9674,146.3158,145.9674,146.3158,4332.0
2023-03-30 12:45:00,151.15,151.29,151.05,151.29,6924.0,146.2965,146.432,146.1997,146.432,6924.0
2023-03-30 12:50:00,151.28,151.36,151.28,151.34,1700.0,146.4223,146.4997,146.4223,146.4804,1700.0
2023-03-30 12:55:00,151.4,151.4,151.23,151.26,1990.0,146.5384,146.5384,146.3739,146.4029,1990.0
2023-03-30 13:00:00,151.3,151.47,151.2,151.27,4123.0,146.4417,146.6062,146.3449,146.4126,4123.0
2023-03-30 13:05:00,151.34,151.35,151.22,151.22,1000.0,146.4804,146.49,146.3642,146.3642,1000.0
2023-03-30 13:10:00,151.33,151.34,151.2,151.28,3200.0,146.4707,146.4804,146.3449,146.4223,3200.0
2023-03-30 13:15:00,151.26,151.35,151.21,151.25,3825.0,146.4029,146.49,146.3545,146.3933,3825.0
2023-03-30 13:20:00,151.35,151.5,150.84,150.94,25527.0,146.49,146.6352,145.9964,146.0932,25527.0
2023-03-30 13:25:00,150.96,151.08,150.76,150.97,5777.0,146.1126,146.2287,145.919,146.1222,5777.0
2023-03-30 13:30:00,150.94,150.94,150.69,150.8,1700.0,146.0932,146.0932,145.8512,145.9577,1700.0
2023-03-30 13:35:00,150.72,150.82,150.57,150.74,6911.0,145.8803,145.9771,145.7351,145.8996,6911.0
2023-03-30 13:40:00,150.72,150.74,150.51,150.66,6401.0,145.8803,145.8996,145.677,145.8222,6401.0
2023-03-30 13:45:00,150.61,150.65,150.44,150.65,3445.0,145.7738,145.8125,145.6093,145.8125,3445.0
2023-03-30 13:50:00,150.75,150.76,150.61,150.68,2385.0,145.9093,145.919,145.7738,145.8416,2385.0
2023-03-30 13:55:00,150.58,150.83,150.56,150.81,3310.0,145.7448,145.9867,145.7254,145.9674,3310.0
2023-03-30 14:00:00,150.84,150.9,150.68,150.84,6408.0,145.9964,146.0545,145.8416,145.9964,6408.0
2023-03-30 14:05:00,150.89,150.91,150.83,150.9,1910.0,146.0448,146.0642,145.9867,146.0545,1910.0
2023-03-30 14:10:00,150.87,150.87,150.71,150.82,3871.0,146.0255,146.0255,145.8706,145.9771,3871.0
2023-03-30 14:15:00,150.82,150.92,150.77,150.91,2381.0,145.9771,146.0739,145.9287,146.0642,2381.0
2023-03-30 14:20:00,150.94,151.05,150.91,150.98,4130.0,146.0932,146.1997,146.0642,146.1319,4130.0
2023-03-30 14:25:00,150.95,150.97,150.8,150.87,4915.0,146.1029,146.1222,145.9577,146.0255,4915.0
2023-03-30 14:30:00,150.87,150.99,150.79,150.99,1559.0,146.0255,146.1416,145.948,146.1416,1559.0
2023-03-30 14:35:00,150.97,151.01,150.68,150.75,8234.0,146.1222,146.161,145.8416,145.9093,8234.0
2023-03-30 14:40:00,150.75,150.79,150.62,150.62,2218.0,145.9093,145.948,145.7835,145.7835,2218.0
2023-03-30 14:45:00,150.73,150.73,150.44,150.65,16407.0,145.89,145.89,145.6093,145.8125,16407.0
2023-03-30 14:50:00,150.56,150.83,150.56,150.78,1483.0,145.7254,145.9867,145.7254,145.9383,1483.0
2023-03-30 14:55:00,150.74,150.93,150.74,150.88,5832.0,145.8996,146.0835,145.8996,146.0351,5832.0
2023-03-30 15:00:00,150.88,150.91,150.8,150.86,2700.0,146.0351,146.0642,145.9577,146.0158,2700.0
2023-03-30 15:05:00,150.88,150.88,150.63,150.66,2456.0,146.0351,146.0351,145.7932,145.8222,2456.0
2023-03-30 15:10:00,150.68,150.76,150.67,150.76,3288.0,145.8416,145.919,145.8319,145.919,3288.0
2023-03-30 15:15:00,150.72,150.82,150.6,150.82,6112.0,145.8803,145.9771,145.7641,145.9771,6112.0
2023-03-30 15:20:00,150.78,150.88,150.77,150.82,3105.0,145.9383,146.0351,145.9287,145.9771,3105.0
2023-03-30 15:25:00,150.88,150.97,150.85,150.92,11095.0,146.0351,146.1222,146.0061,146.0739,11095.0
2023-03-30 15:30:00,150.91,151.12,150.82,150.97,14349.0,146.0642,146.2674,145.9771,146.1222,14349.0
2023-03-30 15:35:00,150.93,151.43,150.93,151.31,10649.0,146.0835,146.5675,146.0835,146.4513,10649.0
2023-03-30 15:40:00,151.34,151.34,151.17,151.21,8275.0,146.4804,146.4804,146.3158,146.3545,8275.0
2023-03-30 15:45:00,151.2,151.32,151.16,151.21,12920.0,146.3449,146.461,146.3061,146.3545,12920.0
2023-03-30 15:50:00,151.26,151.42,151.21,151.22,29638.0,146.4029,146.5578,146.3545,146.3642,29638.0
2023-03-30 15:55:00,151.19,151.38,151.07,151.36,82257.0,146.3352,146.5191,146.219,146.4997,82257.0
2023-03-31 09:30:00,152.16,152.88,152.16,152.46,21819.0,147.274,147.9709,147.274,147.5644,21819.0
2023-03-31 09:35:00,152.54,152.68,152.41,152.59,6497.0,147.6418,147.7773,147.516,147.6902,6497.0
2023-03-31 09:40:00,152.47,152.68,152.18,152.18,2219.0,147.5741,147.7773,147.2934,147.2934,2219.0
2023-03-31 09:45:00,152.19,152.6,152.17,152.17,2188.0,147.3031,147.6999,147.2837,147.2837,2188.0
2023-03-31 09:50:00,152.16,152.28,151.64,151.65,7959.0,147.274,147.3902,146.7707,146.7804,7959.0
2023-03-31 09:55:00,151.68,151.9,151.62,151.77,3536.0,146.8094,147.0224,146.7514,146.8966,3536.0
2023-03-31 10:00:00,152.11,152.47,152.07,152.47,3466.0,147.2256,147.5741,147.1869,147.5741,3466.0
2023-03-31 10:05:00,152.47,152.57,152.25,152.44,3558.0,147.5741,147.6709,147.3611,147.545,3558.0
2023-03-31 10:10:00,152.37,152.64,152.29,152.31,2997.0,147.4773,147.7386,147.3999,147.4192,2997.0
2023-03-31 10:15:00,152.4,152.4,152.05,152.06,3599.0,147.5063,147.5063,147.1676,147.1772,3599.0
2023-03-31 10:20:00,152.05,152.43,152.05,152.37,3029.0,147.1676,147.5354,147.1676,147.4773,3029.0
2023-03-31 10:25:00,152.32,152.55,152.0,152.44,4709.0,147.4289,147.6515,147.1192,147.545,4709.0
2023-03-31 10:30:00,152.45,152.71,152.44,152.45,6203.0,147.5547,147.8064,147.545,147.5547,6203.0
2023-03-31 10:35:00,152.45,152.53,152.29,152.38,2122.0,147.5547,147.6322,147.3999,147.487,2122.0
2023-03-31 10:40:00,152.38,152.48,152.31,152.4,1332.0,147.487,147.5838,147.4192,147.5063,1332.0
2023-03-31 10:45:00,152.31,152.93,152.17,152.83,9356.0,147.4192,148.0193,147.2837,147.9225,9356.0
2023-03-31 10:50:00,152.86,152.87,152.41,152.74,4976.0,147.9516,147.9612,147.516,147.8354,4976.0
2023-03-31 10:55:00,152.75,153.08,152.72,153.08,6298.0,147.8451,148.1645,147.8161,148.1645,6298.0
2023-03-31 11:00:00,153.08,153.08,152.67,152.71,5784.0,148.1645,148.1645,147.7677,147.8064,5784.0
2023-03-31 11:05:00,152.71,152.72,152.36,152.36,12326.0,147.8064,147.8161,147.4676,147.4676,12326.0
2023-03-31 11:10:00,152.37,152.58,152.36,152.51,2464.0,147.4773,147.6806,147.4676,147.6128,2464.0
2023-03-31 11:15:00,152.58,152.94,152.58,152.94,8105.0,147.6806,148.029,147.6806,148.029,8105.0
2023-03-31 11:20:00,152.92,153.35,152.89,153.1,8531.0,148.0096,148.4258,147.9806,148.1839,8531.0
2023-03-31 11:25:00,153.1,153.22,152.95,152.99,32050.0,148.1839,148.3,148.0387,148.0774,32050.0
2023-03-31 11:30:00,153.07,153.33,153.0,153.14,6966.0,148.1548,148.4065,148.0871,148.2226,6966.0
2023-03-31 11:35:00,153.2,153.3,153.08,153.26,5989.0,148.2806,148.3774,148.1645,148.3387,5989.0
2023-03-31 11:40:00,153.28,153.35,153.19,153.25,3857.0,148.3581,148.4258,148.271,148.329,3857.0
2023-03-31 11:45:00,153.24,153.32,153.15,153.32,5794.0,148.3194,148.3968,148.2322,148.3968,5794.0
2023-03-31 11:50:00,153.27,153.27,153.1,153.13,4889.0,148.3484,148.3484,148.1839,148.2129,4889.0
2023-03-31 11:55:00,153.15,153.26,153.14,153.26,5026.0,148.2322,148.3387,148.2226,148.3387,5026.0
2023-03-31 12:00:00,153.26,153.4,153.26,153.28,2201.0,148.3387,148.4742,148.3387,148.3581,2201.0
2023-03-31 12:05:00,153.3,153.3,153.15,153.25,1700.0,148.3774,148.3774,148.2322,148.329,1700.0
2023-03-31 12:10:00,153.29,153.4,153.19,153.33,5964.0,148.3678,148.4742,148.271,148.4065,5964.0
2023-03-31 12:15:00,153.24,153.39,153.22,153.22,1934.0,148.3194,148.4645,148.3,148.3,1934.0
2023-03-31 12:20:00,153.25,153.39,153.18,153.2,4101.0,148.329,148.4645,148.2613,148.2806,4101.0
2023-03-31 12:25:00,153.26,153.42,153.23,153.23,3575.0,148.3387,148.4936,148.3097,148.3097,3575.0
2023-03-31 12:30:00,153.24,153.24,152.84,152.92,8736.0,148.3194,148.3194,147.9322,148.0096,8736.0
2023-03-31 12:35:00,152.96,153.06,152.84,153.05,4227.0,148.0483,148.1451,147.9322,148.1355,4227.0
2023-03-31 12:40:00,153.15,153.15,153.07,153.11,1573.0,148.2322,148.2322,148.1548,148.1935,1573.0
2023-03-31 12:45:00,153.07,153.16,153.06,153.09,3136.0,148.1548,148.2419,148.1451,148.1742,3136.0
2023-03-31 12:50:00,153.08,153.21,153.04,153.17,3062.0,148.1645,148.2903,148.1258,148.2516,3062.0
2023-03-31 12:55:00,153.19,153.43,153.19,153.35,9644.0,148.271,148.5033,148.271,148.4258,9644.0
2023-03-31 13:00:00,153.36,153.36,153.26,153.27,1503.0,148.4355,148.4355,148.3387,148.3484,1503.0
2023-03-31 13:05:00,153.26,153.4,153.2,153.24,8038.0,148.3387,148.4742,148.2806,148.3194,8038.0
2023-03-31 13:10:00,153.24,153.34,153.2,153.31,2013.0,148.3194,148.4161,148.2806,148.3871,2013.0
2023-03-31 13:15:00,153.36,153.41,153.26,153.34,12856.0,148.4355,148.4839,148.3387,148.4161,12856.0
2023-03-31 13:20:00,153.34,153.35,153.26,153.32,6509.0,148.4161,148.4258,148.3387,148.3968,6509.0
2023-03-31 13:25:00,153.32,153.53,153.29,153.5,12130.0,148.3968,148.6,148.3678,148.571,12130.0
2023-03-31 13:30:00,153.5,153.5,153.28,153.48,8226.0,148.571,148.571,148.3581,148.5517,8226.0
2023-03-31 13:35:00,153.43,153.55,153.27,153.55,8116.0,148.5033,148.6194,148.3484,148.6194,8116.0
2023-03-31 13:40:00,153.55,153.65,153.51,153.59,5054.0,148.6194,148.7162,148.5807,148.6581,5054.0
2023-03-31 13:45:00,153.62,153.66,153.53,153.53,2990.0,148.6872,148.7259,148.6,148.6,2990.0
2023-03-31 13:50:00,153.53,153.63,153.52,153.54,7068.0,148.6,148.6968,148.5904,148.6097,7068.0
2023-03-31 13:55:00,153.56,153.83,153.46,153.81,8354.0,148.6291,148.8904,148.5323,148.8711,8354.0
2023-03-31 14:00:00,153.8,153.8,153.62,153.68,8927.0,148.8614,148.8614,148.6872,148.7452,8927.0
2023-03-31 14:05:00,153.68,153.92,153.67,153.76,7560.0,148.7452,148.9775,148.7355,148.8227,7560.0
2023-03-31 14:10:00,153.73,153.93,153.73,153.89,8702.0,148.7936,148.9872,148.7936,148.9485,8702.0
2023-03-31 14:15:00,153.83,153.97,153.8,153.87,7798.0,148.8904,149.0259,148.8614,148.9291,7798.0
2023-03-31 14:20:00,153.9,153.93,153.62,153.65,5244.0,148.9582,148.9872,148.6872,148.7162,5244.0
2023-03-31 14:25:00,153.64,153.73,153.56,153.67,10469.0,148.7065,148.7936,148.6291,148.7355,10469.0
2023-03-31 14:30:00,153.64,153.78,153.64,153.76,7754.0,148.7065,148.842,148.7065,148.8227,7754.0
2023-03-31 14:35:00,153.74,153.74,153.54,153.66,6533.0,148.8033,148.8033,148.6097,148.7259,6533.0
2023-03-31 14:40:00,153.66,154.1,153.66,153.99,8523.0,148.7259,149.1517,148.7259,149.0453,8523.0
2023-03-31 14:45:00,154.0,154.09,153.96,154.04,4725.0,149.055,149.1421,149.0162,149.0937,4725.0
2023-03-31 14:50:00,154.0,154.07,153.98,154.06,3186.0,149.055,149.1227,149.0356,149.113,3186.0
2023-03-31 14:55:00,154.04,154.05,153.9,153.9,6159.0,149.0937,149.1033,148.9582,148.9582,6159.0
2023-03-31 15:00:00,153.96,154.16,153.95,154.06,12692.0,149.0162,149.2098,149.0066,149.113,12692.0
2023-03-31 15:05:00,153.99,154.2,153.91,154.16,14338.0,149.0453,149.2485,148.9678,149.2098,14338.0
2023-03-31 15:10:00,154.16,154.52,154.16,154.43,16464.0,149.2098,149.5583,149.2098,149.4711,16464.0
2023-03-31 15:15:00,154.38,154.76,154.36,154.63,15636.0,149.4228,149.7905,149.4034,149.6647,15636.0
2023-03-31 15:20:00,154.72,154.85,154.61,154.78,15802.0,149.7518,149.8777,149.6454,149.8099,15802.0
2023-03-31 15:25:00,154.81,154.98,154.68,154.92,27742.0,149.8389,150.0035,149.7131,149.9454,27742.0
2023-03-31 15:30:00,154.89,154.99,154.66,154.68,28685.0,149.9164,150.0132,149.6938,149.7131,28685.0
2023-03-31 15:35:00,154.67,154.77,154.47,154.52,24118.0,149.7034,149.8002,149.5099,149.5583,24118.0
2023-03-31 15:40:00,154.56,154.56,154.04,154.06,23981.0,149.597,149.597,149.0937,149.113,23981.0
2023-03-31 15:45:00,154.06,154.14,153.55,153.74,56468.0,149.113,149.1905,148.6194,148.8033,56468.0
2023-03-31 15:50:00,153.78,154.16,153.69,154.13,53551.0,148.842,149.2098,148.7549,149.1808,53551.0
2023-03-31 15:55:00,154.22,154.73,154.2,154.43,184013.0,149.2679,149.7615,149.2485,149.4711,184013.0
2023-04-03 09:30:00,153.63,155.37,153.44,154.83,80505.0,148.6968,150.381,148.5129,149.8583,80505.0
2023-04-03 09:35:00,154.96,155.32,154.77,155.11,9846.0,149.9841,150.3326,149.8002,150.1293,9846.0
2023-04-03 09:40:00,155.03,155.48,154.76,154.84,12642.0,150.0519,150.4874,149.7905,149.868,12642.0
2023-04-03 09:45:00,154.87,155.32,154.87,155.09,10055.0,149.897,150.3326,149.897,150.11,10055.0
2023-04-03 09:50:00,155.01,155.3,154.82,155.18,9543.0,150.0325,150.3132,149.8486,150.1971,9543.0
2023-04-03 09:55:00,155.12,155.43,155.04,155.37,9371.0,150.139,150.439,150.0616,150.381,9371.0
2023-04-03 10:00:00,155.23,155.62,155.05,155.46,13508.0,150.2455,150.6229,150.0712,150.4681,13508.0
2023-04-03 10:05:00,155.47,155.64,155.13,155.55,7569.0,150.4778,150.6423,150.1487,150.5552,7569.0
2023-04-03 10:10:00,155.52,155.8,155.32,155.76,8632.0,150.5261,150.7972,150.3326,150.7584,8632.0
2023-04-03 10:15:00,155.73,155.87,155.61,155.75,16404.0,150.7294,150.8649,150.6133,150.7488,16404.0
2023-04-03 10:20:00,155.88,156.19,155.67,155.7,7307.0,150.8746,151.1746,150.6713,150.7004,7307.0
2023-04-03 10:25:00,155.67,156.33,155.67,156.32,5544.0,150.6713,151.3101,150.6713,151.3005,5544.0
2023-04-03 10:30:00,156.29,156.33,155.85,156.09,10615.0,151.2714,151.3101,150.8455,151.0778,10615.0
2023-04-03 10:35:00,156.15,156.15,155.53,155.55,10591.0,151.1359,151.1359,150.5358,150.5552,10591.0
2023-04-03 10:40:00,155.55,155.66,155.1,155.19,19537.0,150.5552,150.6616,150.1196,150.2067,19537.0
2023-04-03 10:45:00,155.19,155.2,154.83,154.98,17340.0,150.2067,150.2164,149.8583,150.0035,17340.0
2023-04-03 10:50:00,154.9,154.99,154.48,154.66,16167.0,149.9261,150.0132,149.5195,149.6938,16167.0
2023-04-03 10:55:00,154.66,155.0,154.37,154.45,31475.0,149.6938,150.0228,149.4131,149.4905,31475.0
2023-04-03 11:00:00,154.4,154.44,153.67,153.77,16200.0,149.4421,149.4808,148.7355,148.8323,16200.0
2023-04-03 11:05:00,153.75,153.85,153.38,153.39,12110.0,148.813,148.9098,148.4549,148.4645,12110.0
2023-04-03 11:10:00,153.38,153.75,153.1,153.34,16637.0,148.4549,148.813,148.1839,148.4161,16637.0
2023-04-03 11:15:00,153.34,153.77,153.3,153.39,54536.0,148.4161,148.8323,148.3774,148.4645,54536.0
2023-04-03 11:20:00,153.34,153.44,153.0,153.37,37915.0,148.4161,148.5129,148.0871,148.4452,37915.0
2023-04-03 11:25:00,153.43,153.43,153.19,153.27,9881.0,148.5033,148.5033,148.271,148.3484,9881.0
2023-04-03 11:30:00,153.24,153.35,153.18,153.28,12083.0,148.3194,148.4258,148.2613,148.3581,12083.0
2023-04-03 11:35:00,153.4,153.9,153.38,153.68,10598.0,148.4742,148.9582,148.4549,148.7452,10598.0
2023-04-03 11:40:00,153.69,154.04,153.69,153.88,10665.0,148.7549,149.0937,148.7549,148.9388,10665.0
2023-04-03 11:45:00,153.87,153.87,153.44,153.8,9427.0,148.9291,148.9291,148.5129,148.8614,9427.0
2023-04-03 11:50:00,153.85,153.85,153.53,153.66,4576.0,148.9098,148.9098,148.6,148.7259,4576.0
2023-04-03 11:55:00,153.65,153.71,153.34,153.47,11338.0,148.7162,148.7743,148.4161,148.542,11338.0
2023-04-03 12:00:00,153.48,153.64,153.41,153.42,5533.0,148.5517,148.7065,148.4839,148.4936,5533.0
2023-04-03 12:05:00,153.51,153.75,153.3,153.75,3420.0,148.5807,148.813,148.3774,148.813,3420.0
2023-04-03 12:10:00,153.76,154.25,153.7,154.23,4879.0,148.8227,149.2969,148.7646,149.2776,4879.0
2023-04-03 12:15:00,154.31,154.37,154.16,154.24,4840.0,149.355,149.4131,149.2098,149.2872,4840.0
2023-04-03 12:20:00,154.3,154.31,153.97,154.19,5036.0,149.3453,149.355,149.0259,149.2389,5036.0
2023-04-03 12:25:00,154.32,154.54,154.26,154.45,5942.0,149.3647,149.5776,149.3066,149.4905,5942.0
2023-04-03 12:30:00,154.41,154.57,154.3,154.39,4228.0,149.4518,149.6067,149.3453,149.4324,4228.0
2023-04-03 12:35:00,154.4,154.47,154.34,154.36,3151.0,149.4421,149.5099,149.384,149.4034,3151.0
2023-04-03 12:40:00,154.36,154.57,154.17,154.21,6943.0,149.4034,149.6067,149.2195,149.2582,6943.0
2023-04-03 12:45:00,154.21,154.45,154.16,154.45,6953.0,149.2582,149.4905,149.2098,149.4905,6953.0
2023-04-03 12:50:00,154.46,154.74,154.45,154.45,6324.0,149.5002,149.7712,149.4905,149.4905,6324.0
2023-04-03 12:55:00,154.41,154.54,154.28,154.43,6486.0,149.4518,149.5776,149.326,149.4711,6486.0
2023-04-03 13:00:00,154.42,154.54,154.27,154.49,4071.0,149.4615,149.5776,149.3163,149.5292,4071.0
2023-04-03 13:05:00,154.53,154.56,154.36,154.42,4052.0,149.5679,149.597,149.4034,149.4615,4052.0
2023-04-03 13:10:00,154.45,154.64,154.41,154.56,7074.0,149.4905,149.6744,149.4518,149.597,7074.0
2023-04-03 13:15:00,154.56,154.6,154.45,154.52,5349.0,149.597,149.6357,149.4905,149.5583,5349.0
2023-04-03 13:20:00,154.46,154.47,154.19,154.22,5533.0,149.5002,149.5099,149.2389,149.2679,5533.0
2023-04-03 13:25:00,154.23,154.24,153.99,154.08,3704.0,149.2776,149.2872,149.0453,149.1324,3704.0
2023-04-03 13:30:00,154.05,154.22,154.04,154.04,5614.0,149.1033,149.2679,149.0937,149.0937,5614.0
2023-04-03 13:35:00,154.05,154.15,153.98,154.08,4061.0,149.1033,149.2001,149.0356,149.1324,4061.0
2023-04-03 13:40:00,154.01,154.01,153.8,153.95,4702.0,149.0646,149.0646,148.8614,149.0066,4702.0
2023-04-03 13:45:00,153.92,154.22,153.91,154.18,5281.0,148.9775,149.2679,148.9678,149.2292,5281.0
2023-04-03 13:50:00,154.16,154.22,154.03,154.06,4081.0,149.2098,149.2679,149.084,149.113,4081.0
2023-04-03 13:55:00,154.03,154.22,154.03,154.2,3315.0,149.084,149.2679,149.084,149.2485,3315.0
2023-04-03 14:00:00,154.21,154.25,154.07,154.11,6704.0,149.2582,149.2969,149.1227,149.1614,6704.0
2023-04-03 14:05:00,154.1,154.22,154.05,154.05,4041.0,149.1517,149.2679,149.1033,149.1033,4041.0
2023-04-03 14:10:00,154.01,154.16,153.98,154.02,4728.0,149.0646,149.2098,149.0356,149.0743,4728.0
2023-04-03 14:15:00,154.0,154.09,153.89,154.04,4406.0,149.055,149.1421,148.9485,149.0937,4406.0
2023-04-03 14:20:00,153.98,154.01,153.87,153.9,4509.0,149.0356,149.0646,148.9291,148.9582,4509.0
2023-04-03 14:25:00,153.91,154.07,153.9,154.03,3883.0,148.9678,149.1227,148.9582,149.084,3883.0
2023-04-03 14:30:00,154.03,154.14,154.02,154.09,5007.0,149.084,149.1905,149.0743,149.1421,5007.0
2023-04-03 14:35:00,154.1,154.14,154.03,154.03,7767.0,149.1517,149.1905,149.084,149.084,7767.0
2023-04-03 14:40:00,154.06,154.25,153.99,154.02,7541.0,149.113,149.2969,149.0453,149.0743,7541.0
2023-04-03 14:45:00,154.03,154.23,153.99,154.19,6744.0,149.084,149.2776,149.0453,149.2389,6744.0
2023-04-03 14:50:00,154.19,154.25,154.13,154.19,7224.0,149.2389,149.2969,149.1808,149.2389,7224.0
2023-04-03 14:55:00,154.24,154.34,154.17,154.17,7110.0,149.2872,149.384,149.2195,149.2195,7110.0
2023-04-03 15:00:00,154.2,154.35,154.1,154.33,11866.0,149.2485,149.3937,149.1517,149.3744,11866.0
2023-04-03 15:05:00,154.33,154.5,154.26,154.44,7976.0,149.3744,149.5389,149.3066,149.4808,7976.0
2023-04-03 15:10:00,154.48,154.58,154.42,154.52,5112.0,149.5195,149.6163,149.4615,149.5583,5112.0
2023-04-03 15:15:00,154.52,154.55,154.38,154.42,8190.0,149.5583,149.5873,149.4228,149.4615,8190.0
2023-04-03 15:20:00,154.41,154.66,154.37,154.6,7654.0,149.4518,149.6938,149.4131,149.6357,7654.0
2023-04-03 15:25:00,154.66,154.77,154.65,154.65,8262.0,149.6938,149.8002,149.6841,149.6841,8262.0
2023-04-03 15:30:00,154.67,154.81,154.54,154.61,15428.0,149.7034,149.8389,149.5776,149.6454,15428.0
2023-04-03 15:35:00,154.69,154.78,154.54,154.56,24641.0,149.7228,149.8099,149.5776,149.597,24641.0
2023-04-03 15:40:00,154.55,154.76,154.47,154.69,17778.0,149.5873,149.7905,149.5099,149.7228,17778.0
2023-04-03 15:45:00,154.68,154.74,154.44,154.56,31627.0,149.7131,149.7712,149.4808,149.597,31627.0
2023-04-03 15:50:00,154.66,154.81,154.39,154.42,49912.0,149.6938,149.8389,149.4324,149.4615,49912.0
2023-04-03 15:55:00,154.46,154.54,154.39,154.45,142231.0,149.5002,149.5776,149.4324,149.4905,142231.0
2023-04-04 09:30:00,153.36,153.97,152.07,152.25,48587.0,148.4355,149.0259,147.1869,147.3611,48587.0
2023-04-04 09:35:00,152.47,152.76,150.78,150.98,28886.0,147.5741,147.8548,145.9383,146.1319,28886.0
2023-04-04 09:40:00,151.0,151.03,149.5,149.5,23666.0,146.1513,146.1803,144.6995,144.6995,23666.0
2023-04-04 09:45:00,149.62,149.72,148.83,148.98,23839.0,144.8156,144.9124,144.051,144.1961,23839.0
2023-04-04 09:50:00,148.95,149.04,146.85,146.98,41530.0,144.1671,144.2542,142.1345,142.2604,41530.0
2023-04-04 09:55:00,146.87,147.95,146.87,147.14,35339.0,142.1539,143.1992,142.1539,142.4152,35339.0
2023-04-04 10:00:00,147.33,148.92,147.31,147.88,24671.0,142.5991,144.1381,142.5798,143.1315,24671.0
2023-04-04 10:05:00,147.8,147.82,146.98,147.46,18828.0,143.054,143.0734,142.2604,142.725,18828.0
2023-04-04 10:10:00,147.36,147.94,147.0,147.94,18873.0,142.6282,143.1895,142.2797,143.1895,18873.0
2023-04-04 10:15:00,147.94,148.28,147.57,147.58,18798.0,143.1895,143.5186,142.8314,142.8411,18798.0
2023-04-04 10:20:00,147.58,147.58,146.8,146.86,39295.0,142.8411,142.8411,142.0862,142.1442,39295.0
2023-04-04 10:25:00,146.8,147.2,146.55,147.01,19010.0,142.0862,142.4733,141.8442,142.2894,19010.0
2023-04-04 10:30:00,146.94,147.19,146.44,146.55,23507.0,142.2217,142.4636,141.7377,141.8442,23507.0
2023-04-04 10:35:00,146.44,146.59,145.93,146.0,41881.0,141.7377,141.8829,141.2441,141.3118,41881.0
2023-04-04 10:40:00,145.89,145.92,145.39,145.51,24994.0,141.2054,141.2344,140.7214,140.8376,24994.0
2023-04-04 10:45:00,145.62,145.91,145.4,145.4,34373.0,140.944,141.2247,140.7311,140.7311,34373.0
2023-04-04 10:50:00,145.34,145.62,144.88,145.44,23847.0,140.673,140.944,140.2278,140.7698,23847.0
2023-04-04 10:55:00,145.54,145.79,145.14,145.14,10663.0,140.8666,141.1086,140.4795,140.4795,10663.0
2023-04-04 11:00:00,145.07,145.28,145.0,145.0,20813.0,140.4117,140.615,140.3439,140.3439,20813.0
2023-04-04 11:05:00,145.02,145.22,144.42,144.48,32276.0,140.3633,140.5569,139.7826,139.8406,32276.0
2023-04-04 11:10:00,144.62,144.66,144.08,144.12,26594.0,139.9762,140.0149,139.4535,139.4922,26594.0
2023-04-04 11:15:00,144.19,144.22,143.51,143.69,34874.0,139.56,139.589,138.9018,139.076,34874.0
2023-04-04 11:20:00,143.72,144.52,143.66,144.11,24462.0,139.1051,139.8794,139.047,139.4825,24462.0
2023-04-04 11:25:00,144.1,144.41,143.94,144.11,13550.0,139.4728,139.7729,139.318,139.4825,13550.0
2023-04-04 11:30:00,143.95,144.24,143.3,143.39,40411.0,139.3277,139.6084,138.6985,138.7856,40411.0
2023-04-04 11:35:00,143.42,143.72,143.19,143.59,29576.0,138.8147,139.1051,138.5921,138.9792,29576.0
2023-04-04 11:40:00,143.54,143.54,142.77,143.11,20381.0,138.9308,138.9308,138.1856,138.5146,20381.0
2023-04-04 11:45:00,143.06,143.3,142.67,142.73,19186.0,138.4662,138.6985,138.0888,138.1468,19186.0
2023-04-04 11:50:00,142.68,142.76,142.33,142.41,20107.0,138.0984,138.1759,137.7597,137.8371,20107.0
2023-04-04 11:55:00,142.49,142.77,142.32,142.49,15196.0,137.9145,138.1856,137.75,137.9145,15196.0
2023-04-04 12:00:00,142.44,142.66,142.08,142.19,29995.0,137.8662,138.0791,137.5177,137.6242,29995.0
2023-04-04 12:05:00,142.15,142.49,141.91,142.0,10249.0,137.5855,137.9145,137.3532,137.4403,10249.0
2023-04-04 12:10:00,142.17,142.58,142.12,142.56,9873.0,137.6048,138.0017,137.5564,137.9823,9873.0
2023-04-04 12:15:00,142.48,142.76,142.41,142.63,16004.0,137.9049,138.1759,137.8371,138.0501,16004.0
2023-04-04 12:20:00,142.64,143.06,142.44,143.01,11592.0,138.0597,138.4662,137.8662,138.4178,11592.0
2023-04-04 12:25:00,143.04,143.48,143.0,143.47,8626.0,138.4469,138.8728,138.4082,138.8631,8626.0
2023-04-04 12:30:00,143.56,143.65,143.31,143.31,8895.0,138.9502,139.0373,138.7082,138.7082,8895.0
2023-04-04 12:35:00,143.3,143.6,143.16,143.23,10199.0,138.6985,138.9889,138.563,138.6308,10199.0
2023-04-04 12:40:00,143.23,143.62,143.15,143.22,9943.0,138.6308,139.0083,138.5534,138.6211,9943.0
2023-04-04 12:45:00,143.28,143.84,143.28,143.6,9129.0,138.6792,139.2212,138.6792,138.9889,9129.0
2023-04-04 12:50:00,143.55,143.88,143.44,143.8,11206.0,138.9405,139.2599,138.834,139.1825,11206.0
2023-04-04 12:55:00,143.87,144.09,143.71,144.09,7779.0,139.2502,139.4632,139.0954,139.4632,7779.0
2023-04-04 13:00:00,144.05,144.44,144.03,144.36,13800.0,139.4245,139.8019,139.4051,139.7245,13800.0
2023-04-04 13:05:00,144.32,144.62,144.23,144.51,8841.0,139.6858,139.9762,139.5987,139.8697,8841.0
2023-04-04 13:10:00,144.37,144.55,144.33,144.46,8497.0,139.7342,139.9084,139.6955,139.8213,8497.0
2023-04-04 13:15:00,144.54,144.93,144.53,144.65,7213.0,139.8987,140.2762,139.889,140.0052,7213.0
2023-04-04 13:20:00,144.62,145.36,144.61,145.33,11684.0,139.9762,140.6924,139.9665,140.6634,11684.0
2023-04-04 13:25:00,145.32,145.47,145.17,145.18,10213.0,140.6537,140.7989,140.5085,140.5182,10213.0
2023-04-04 13:30:00,145.19,145.41,144.9,144.97,8174.0,140.5278,140.7408,140.2472,140.3149,8174.0
2023-04-04 13:35:00,145.03,145.29,144.88,145.09,11946.0,140.373,140.6246,140.2278,140.4311,11946.0
2023-04-04 13:40:00,145.06,145.2,144.21,144.21,19182.0,140.402,140.5375,139.5793,139.5793,19182.0
2023-04-04 13:45:00,144.24,144.43,144.21,144.36,11014.0,139.6084,139.7923,139.5793,139.7245,11014.0
2023-04-04 13:50:00,144.12,144.41,144.09,144.41,13636.0,139.4922,139.7729,139.4632,139.7729,13636.0
2023-04-04 13:55:00,144.4,144.49,144.32,144.49,5209.0,139.7632,139.8503,139.6858,139.8503,5209.0
2023-04-04 14:00:00,144.37,144.47,144.08,144.12,6659.0,139.7342,139.831,139.4535,139.4922,6659.0
2023-04-04 14:05:00,144.0,144.24,144.0,144.24,7022.0,139.3761,139.6084,139.3761,139.6084,7022.0
2023-04-04 14:10:00,144.18,144.81,144.15,144.77,6585.0,139.5503,140.1601,139.5212,140.1213,6585.0
2023-04-04 14:15:00,144.86,144.86,144.18,144.34,12720.0,140.2084,140.2084,139.5503,139.7051,12720.0
2023-04-04 14:20:00,144.22,144.26,143.83,143.87,14160.0,139.589,139.6277,139.2115,139.2502,14160.0
2023-04-04 14:25:00,143.87,144.2,143.83,143.93,11769.0,139.2502,139.5696,139.2115,139.3083,11769.0
2023-04-04 14:30:00,143.84,143.92,143.5,143.57,14286.0,139.2212,139.2986,138.8921,138.9599,14286.0
2023-04-04 14:35:00,143.49,144.13,143.42,144.04,10612.0,138.8824,139.5019,138.8147,139.4148,10612.0
2023-04-04 14:40:00,144.11,144.17,143.77,143.78,6535.0,139.4825,139.5406,139.1534,139.1631,6535.0
2023-04-04 14:45:00,143.73,144.06,143.73,144.06,19234.0,139.1147,139.4341,139.1147,139.4341,19234.0
2023-04-04 14:50:00,144.06,144.19,144.03,144.18,10404.0,139.4341,139.56,139.4051,139.5503,10404.0
2023-04-04 14:55:00,144.19,144.22,143.93,144.06,7444.0,139.56,139.589,139.3083,139.4341,7444.0
2023-04-04 15:00:00,144.06,144.29,143.84,144.03,9606.0,139.4341,139.6567,139.2212,139.4051,9606.0
2023-04-04 15:05:00,144.1,144.14,144.02,144.14,8899.0,139.4728,139.5116,139.3954,139.5116,8899.0
2023-04-04 15:10:00,144.07,144.32,143.95,144.03,13077.0,139.4438,139.6858,139.3277,139.4051,13077.0
2023-04-04 15:15:00,144.03,144.16,143.95,143.97,12471.0,139.4051,139.5309,139.3277,139.347,12471.0
2023-04-04 15:20:00,143.94,143.94,143.38,143.47,26823.0,139.318,139.318,138.776,138.8631,26823.0
2023-04-04 15:25:00,143.42,143.61,143.29,143.33,9530.0,138.8147,138.9986,138.6889,138.7276,9530.0
2023-04-04 15:30:00,143.36,143.45,143.13,143.13,21167.0,138.7566,138.8437,138.534,138.534,21167.0
2023-04-04 15:35:00,143.17,143.36,142.85,143.35,19006.0,138.5727,138.7566,138.263,138.7469,19006.0
2023-04-04 15:40:00,143.34,143.54,143.13,143.21,28934.0,138.7373,138.9308,138.534,138.6114,28934.0
2023-04-04 15:45:00,143.22,143.43,143.05,143.39,44797.0,138.6211,138.8244,138.4566,138.7856,44797.0
2023-04-04 15:50:00,143.43,143.7,143.42,143.51,47517.0,138.8244,139.0857,138.8147,138.9018,47517.0
2023-04-04 15:55:00,143.52,143.85,143.42,143.82,120638.0,138.9115,139.2309,138.8147,139.2018,120638.0
2023-04-05 09:30:00,141.69,142.99,141.29,142.88,69408.0,137.1402,138.3985,136.7531,138.292,69408.0
2023-04-05 09:35:00,142.81,144.6,142.73,144.57,34845.0,138.2243,139.9568,138.1468,139.9278,34845.0
2023-04-05 09:40:00,144.57,144.57,143.7,143.86,15825.0,139.9278,139.9278,139.0857,139.2406,15825.0
2023-04-05 09:45:00,143.88,144.66,143.58,144.66,17639.0,139.2599,140.0149,138.9695,140.0149,17639.0
2023-04-05 09:50:00,144.76,145.4,144.76,145.25,22974.0,140.1117,140.7311,140.1117,140.5859,22974.0
2023-04-05 09:55:00,145.2,145.28,144.89,145.18,8745.0,140.5375,140.615,140.2375,140.5182,8745.0
2023-04-05 10:00:00,145.32,145.32,144.29,144.5,16870.0,140.6537,140.6537,139.6567,139.86,16870.0
2023-04-05 10:05:00,144.44,144.55,143.85,144.11,18852.0,139.8019,139.9084,139.2309,139.4825,18852.0
2023-04-05 10:10:00,144.07,145.09,144.02,145.03,14775.0,139.4438,140.4311,139.3954,140.373,14775.0
2023-04-05 10:15:00,145.0,145.25,144.81,145.06,12551.0,140.3439,140.5859,140.1601,140.402,12551.0
2023-04-05 10:20:00,145.03,145.7,144.98,145.62,10237.0,140.373,141.0215,140.3246,140.944,10237.0
2023-04-05 10:25:00,145.74,145.74,144.43,144.44,14512.0,141.0602,141.0602,139.7923,139.8019,14512.0
2023-04-05 10:30:00,144.33,145.33,144.33,145.12,12384.0,139.6955,140.6634,139.6955,140.4601,12384.0
2023-04-05 10:35:00,145.12,145.69,145.06,145.39,7258.0,140.4601,141.0118,140.402,140.7214,7258.0
2023-04-05 10:40:00,145.36,145.36,144.26,144.26,9148.0,140.6924,140.6924,139.6277,139.6277,9148.0
2023-04-05 10:45:00,144.29,144.46,144.12,144.37,10703.0,139.6567,139.8213,139.4922,139.7342,10703.0
2023-04-05 10:50:00,144.42,144.67,144.3,144.57,7614.0,139.7826,140.0245,139.6664,139.9278,7614.0
2023-04-05 10:55:00,144.74,144.85,144.39,144.41,10904.0,140.0923,140.1988,139.7535,139.7729,10904.0
2023-04-05 11:00:00,144.36,144.36,143.8,143.96,17435.0,139.7245,139.7245,139.1825,139.3373,17435.0
2023-04-05 11:05:00,143.92,144.4,143.92,144.34,5785.0,139.2986,139.7632,139.2986,139.7051,5785.0
2023-04-05 11:10:00,144.31,144.63,144.2,144.5,9794.0,139.6761,139.9858,139.5696,139.86,9794.0
2023-04-05 11:15:00,144.42,144.69,144.28,144.34,8088.0,139.7826,140.0439,139.6471,139.7051,8088.0
2023-04-05 11:20:00,144.26,144.51,144.04,144.11,8052.0,139.6277,139.8697,139.4148,139.4825,8052.0
2023-04-05 11:25:00,144.03,144.1,143.67,143.7,10643.0,139.4051,139.4728,139.0567,139.0857,10643.0
2023-04-05 11:30:00,143.74,143.93,143.58,143.64,15829.0,139.1244,139.3083,138.9695,139.0276,15829.0
2023-04-05 11:35:00,143.66,143.98,143.65,143.7,12262.0,139.047,139.3567,139.0373,139.0857,12262.0
2023-04-05 11:40:00,143.61,143.65,142.92,142.95,12372.0,138.9986,139.0373,138.3307,138.3598,12372.0
2023-04-05 11:45:00,142.89,143.35,142.83,143.08,9130.0,138.3017,138.7469,138.2436,138.4856,9130.0
2023-04-05 11:50:00,143.04,143.19,142.55,142.58,12946.0,138.4469,138.5921,137.9726,138.0017,12946.0
2023-04-05 11:55:00,142.52,142.69,142.35,142.62,14447.0,137.9436,138.1081,137.779,138.0404,14447.0
2023-04-05 12:00:00,142.58,142.63,142.13,142.15,11158.0,138.0017,138.0501,137.5661,137.5855,11158.0
2023-04-05 12:05:00,142.13,142.38,142.08,142.17,14337.0,137.5661,137.8081,137.5177,137.6048,14337.0
2023-04-05 12:10:00,142.09,142.56,142.08,142.37,11474.0,137.5274,137.9823,137.5177,137.7984,11474.0
2023-04-05 12:15:00,142.35,142.71,142.25,142.71,7358.0,137.779,138.1275,137.6823,138.1275,7358.0
2023-04-05 12:20:00,142.65,142.86,142.42,142.42,19157.0,138.0694,138.2727,137.8468,137.8468,19157.0
2023-04-05 12:25:00,142.39,142.39,141.93,142.09,8165.0,137.8178,137.8178,137.3725,137.5274,8165.0
2023-04-05 12:30:00,142.01,142.16,141.88,142.16,8940.0,137.45,137.5951,137.3241,137.5951,8940.0
2023-04-05 12:35:00,142.22,142.5,142.22,142.31,7874.0,137.6532,137.9242,137.6532,137.7403,7874.0
2023-04-05 12:40:00,142.22,142.28,141.82,141.95,10099.0,137.6532,137.7113,137.2661,137.3919,10099.0
2023-04-05 12:45:00,141.94,142.01,141.7,141.95,15944.0,137.3822,137.45,137.1499,137.3919,15944.0
2023-04-05 12:50:00,142.02,142.04,141.41,141.47,10397.0,137.4596,137.479,136.8692,136.9273,10397.0
2023-04-05 12:55:00,141.44,141.6,141.4,141.57,19296.0,136.8983,137.0531,136.8595,137.0241,19296.0
2023-04-05 13:00:00,141.56,142.37,141.54,142.36,25014.0,137.0144,137.7984,136.9951,137.7887,25014.0
2023-04-05 13:05:00,142.39,142.58,142.27,142.28,12963.0,137.8178,138.0017,137.7016,137.7113,12963.0
2023-04-05 13:10:00,142.32,142.84,142.31,142.66,10574.0,137.75,138.2533,137.7403,138.0791,10574.0
2023-04-05 13:15:00,142.67,142.81,142.33,142.54,9478.0,138.0888,138.2243,137.7597,137.9629,9478.0
2023-04-05 13:20:00,142.54,142.73,142.5,142.58,12592.0,137.9629,138.1468,137.9242,138.0017,12592.0
2023-04-05 13:25:00,142.59,142.67,142.38,142.38,9116.0,138.0113,138.0888,137.8081,137.8081,9116.0
2023-04-05 13:30:00,142.3,142.43,142.28,142.38,8919.0,137.7306,137.8565,137.7113,137.8081,8919.0
2023-04-05 13:35:00,142.34,142.35,142.0,142.03,11933.0,137.7694,137.779,137.4403,137.4693,11933.0
2023-04-05 13:40:00,142.02,142.27,141.57,141.76,10103.0,137.4596,137.7016,137.0241,137.208,10103.0
2023-04-05 13:45:00,141.71,141.72,141.45,141.52,7861.0,137.1596,137.1693,136.9079,136.9757,7861.0
2023-04-05 13:50:00,141.6,141.92,141.6,141.92,6886.0,137.0531,137.3629,137.0531,137.3629,6886.0
2023-04-05 13:55:00,141.9,141.97,141.73,141.74,8092.0,137.3435,137.4112,137.179,137.1886,8092.0
2023-04-05 14:00:00,141.81,142.36,141.8,142.34,8603.0,137.2564,137.7887,137.2467,137.7694,8603.0
2023-04-05 14:05:00,142.32,142.77,142.32,142.63,7777.0,137.75,138.1856,137.75,138.0501,7777.0
2023-04-05 14:10:00,142.54,142.57,142.09,142.11,22356.0,137.9629,137.992,137.5274,137.5467,22356.0
2023-04-05 14:15:00,142.12,142.35,142.05,142.23,18734.0,137.5564,137.779,137.4887,137.6629,18734.0
2023-04-05 14:20:00,142.27,142.3,141.94,142.06,8531.0,137.7016,137.7306,137.3822,137.4984,8531.0
2023-04-05 14:25:00,142.01,142.33,142.01,142.1,8902.0,137.45,137.7597,137.45,137.5371,8902.0
2023-04-05 14:30:00,142.1,142.37,142.06,142.37,5914.0,137.5371,137.7984,137.4984,137.7984,5914.0
2023-04-05 14:35:00,142.44,142.55,142.34,142.41,9187.0,137.8662,137.9726,137.7694,137.8371,9187.0
2023-04-05 14:40:00,142.44,142.51,142.25,142.51,7230.0,137.8662,137.9339,137.6823,137.9339,7230.0
2023-04-05 14:45:00,142.47,142.61,142.37,142.56,7089.0,137.8952,138.0307,137.7984,137.9823,7089.0
2023-04-05 14:50:00,142.6,142.6,142.43,142.51,7695.0,138.021,138.021,137.8565,137.9339,7695.0
2023-04-05 14:55:00,142.48,142.73,142.45,142.58,9034.0,137.9049,138.1468,137.8758,138.0017,9034.0
2023-04-05 15:00:00,142.55,142.56,142.26,142.28,5768.0,137.9726,137.9823,137.6919,137.7113,5768.0
2023-04-05 15:05:00,142.26,142.44,142.1,142.11,9616.0,137.6919,137.8662,137.5371,137.5467,9616.0
2023-04-05 15:10:00,142.12,142.19,142.05,142.06,12646.0,137.5564,137.6242,137.4887,137.4984,12646.0
2023-04-05 15:15:00,142.1,142.33,142.1,142.21,9637.0,137.5371,137.7597,137.5371,137.6435,9637.0
2023-04-05 15:20:00,142.19,142.49,142.16,142.49,9577.0,137.6242,137.9145,137.5951,137.9145,9577.0
2023-04-05 15:25:00,142.56,142.93,142.52,142.81,15690.0,137.9823,138.3404,137.9436,138.2243,15690.0
2023-04-05 15:30:00,142.81,143.18,142.81,143.17,16960.0,138.2243,138.5824,138.2243,138.5727,16960.0
2023-04-05 15:35:00,143.23,143.28,142.76,142.76,13693.0,138.6308,138.6792,138.1759,138.1759,13693.0
2023-04-05 15:40:00,142.72,143.1,142.64,143.08,17242.0,138.1372,138.505,138.0597,138.4856,17242.0
2023-04-05 15:45:00,143.08,143.1,142.87,142.91,38337.0,138.4856,138.505,138.2823,138.3211,38337.0
2023-04-05 15:50:00,143.01,143.31,142.97,143.13,78789.0,138.4178,138.7082,138.3791,138.534,78789.0
2023-04-05 15:55:00,143.14,143.5,143.05,143.47,129499.0,138.5437,138.8921,138.4566,138.8631,129499.0
2023-04-06 09:30:00,142.99,143.03,142.31,142.83,33648.0,138.3985,138.4372,137.7403,138.2436,33648.0
2023-04-06 09:35:00,142.87,142.87,142.11,142.63,10852.0,138.2823,138.2823,137.5467,138.0501,10852.0
2023-04-06 09:40:00,142.59,142.59,141.89,142.51,6371.0,138.0113,138.0113,137.3338,137.9339,6371.0
2023-04-06 09:45:00,142.44,142.67,142.44,142.67,6784.0,137.8662,138.0888,137.8662,138.0888,6784.0
2023-04-06 09:50:00,142.67,142.74,142.19,142.32,8588.0,138.0888,138.1565,137.6242,137.75,8588.0
2023-04-06 09:55:00,142.28,143.08,142.28,142.74,13339.0,137.7113,138.4856,137.7113,138.1565,13339.0
2023-04-06 10:00:00,142.77,143.52,142.77,143.52,15346.0,138.1856,138.9115,138.1856,138.9115,15346.0
2023-04-06 10:05:00,143.59,143.8,143.37,143.44,7521.0,138.9792,139.1825,138.7663,138.834,7521.0
2023-04-06 10:10:00,143.44,144.21,143.44,144.2,9064.0,138.834,139.5793,138.834,139.5696,9064.0
2023-04-06 10:15:00,144.14,144.33,144.06,144.33,7658.0,139.5116,139.6955,139.4341,139.6955,7658.0
2023-04-06 10:20:00,144.25,144.27,143.77,144.17,10966.0,139.618,139.6374,139.1534,139.5406,10966.0
2023-04-06 10:25:00,144.2,144.69,144.2,144.41,10705.0,139.5696,140.0439,139.5696,139.7729,10705.0
2023-04-06 10:30:00,144.41,144.98,144.41,144.9,16399.0,139.7729,140.3246,139.7729,140.2472,16399.0
2023-04-06 10:35:00,144.95,144.95,144.22,144.46,20081.0,140.2956,140.2956,139.589,139.8213,20081.0
2023-04-06 10:40:00,144.47,144.66,144.36,144.66,20934.0,139.831,140.0149,139.7245,140.0149,20934.0
2023-04-06 10:45:00,144.7,145.54,144.69,145.28,21365.0,140.0536,140.8666,140.0439,140.615,21365.0
2023-04-06 10:50:00,145.29,145.61,145.19,145.56,21751.0,140.6246,140.9344,140.5278,140.886,21751.0
2023-04-06 10:55:00,145.55,145.61,145.12,145.5,23844.0,140.8763,140.9344,140.4601,140.8279,23844.0
2023-04-06 11:00:00,145.55,145.76,145.32,145.67,19431.0,140.8763,141.0795,140.6537,140.9924,19431.0
2023-04-06 11:05:00,145.71,145.98,145.63,145.98,9714.0,141.0312,141.2925,140.9537,141.2925,9714.0
2023-04-06 11:10:00,145.97,146.0,145.73,145.78,15763.0,141.2828,141.3118,141.0505,141.0989,15763.0
2023-04-06 11:15:00,145.82,146.09,145.82,145.99,8002.0,141.1376,141.3989,141.1376,141.3022,8002.0
2023-04-06 11:20:00,145.97,146.06,145.5,145.57,7642.0,141.2828,141.3699,140.8279,140.8956,7642.0
2023-04-06 11:25:00,145.53,145.76,145.5,145.5,8273.0,140.8569,141.0795,140.8279,140.8279,8273.0
2023-04-06 11:30:00,145.53,145.68,145.46,145.56,7287.0,140.8569,141.0021,140.7892,140.886,7287.0
2023-04-06 11:35:00,145.52,145.66,145.19,145.23,20526.0,140.8473,140.9828,140.5278,140.5666,20526.0
2023-04-06 11:40:00,145.23,145.26,144.82,145.09,24955.0,140.5666,140.5956,140.1697,140.4311,24955.0
2023-04-06 11:45:00,145.08,145.51,145.0,145.32,11963.0,140.4214,140.8376,140.3439,140.6537,11963.0
2023-04-06 11:50:00,145.3,145.35,145.16,145.31,8140.0,140.6343,140.6827,140.4988,140.644,8140.0
2023-04-06 11:55:00,145.37,145.57,145.37,145.41,8838.0,140.7021,140.8956,140.7021,140.7408,8838.0
2023-04-06 12:00:00,145.41,145.53,145.18,145.29,11561.0,140.7408,140.8569,140.5182,140.6246,11561.0
2023-04-06 12:05:00,145.3,145.43,145.01,145.18,8977.0,140.6343,140.7601,140.3536,140.5182,8977.0
2023-04-06 12:10:00,145.21,145.3,145.04,145.17,9581.0,140.5472,140.6343,140.3827,140.5085,9581.0
2023-04-06 12:15:00,145.17,145.17,144.81,144.89,9474.0,140.5085,140.5085,140.1601,140.2375,9474.0
2023-04-06 12:20:00,144.83,144.91,144.59,144.6,9325.0,140.1794,140.2568,139.9471,139.9568,9325.0
2023-04-06 12:25:00,144.6,144.7,144.44,144.62,11981.0,139.9568,140.0536,139.8019,139.9762,11981.0
2023-04-06 12:30:00,144.54,144.86,144.45,144.75,8780.0,139.8987,140.2084,139.8116,140.102,8780.0
2023-04-06 12:35:00,144.75,144.81,144.61,144.62,3386.0,140.102,140.1601,139.9665,139.9762,3386.0
2023-04-06 12:40:00,144.6,144.92,144.55,144.89,10995.0,139.9568,140.2665,139.9084,140.2375,10995.0
2023-04-06 12:45:00,144.9,144.92,144.66,144.78,16838.0,140.2472,140.2665,140.0149,140.131,16838.0
2023-04-06 12:50:00,144.78,145.03,144.78,144.95,12166.0,140.131,140.373,140.131,140.2956,12166.0
2023-04-06 12:55:00,144.92,145.09,144.85,145.08,23819.0,140.2665,140.4311,140.1988,140.4214,23819.0
2023-04-06 13:00:00,145.06,145.45,144.96,145.4,10880.0,140.402,140.7795,140.3052,140.7311,10880.0
2023-04-06 13:05:00,145.45,145.5,145.35,145.41,12136.0,140.7795,140.8279,140.6827,140.7408,12136.0
2023-04-06 13:10:00,145.37,145.49,145.06,145.19,21024.0,140.7021,140.8182,140.402,140.5278,21024.0
2023-04-06 13:15:00,145.19,145.42,145.15,145.29,6800.0,140.5278,140.7505,140.4891,140.6246,6800.0
2023-04-06 13:20:00,145.31,145.75,145.29,145.69,15043.0,140.644,141.0699,140.6246,141.0118,15043.0
2023-04-06 13:25:00,145.6,145.74,145.55,145.57,6862.0,140.9247,141.0602,140.8763,140.8956,6862.0
2023-04-06 13:30:00,145.59,145.75,145.36,145.41,17427.0,140.915,141.0699,140.6924,140.7408,17427.0
2023-04-06 13:35:00,145.38,145.39,145.26,145.31,14419.0,140.7117,140.7214,140.5956,140.644,14419.0
2023-04-06 13:40:00,145.23,145.23,145.02,145.06,9769.0,140.5666,140.5666,140.3633,140.402,9769.0
2023-04-06 13:45:00,145.03,145.04,144.74,144.76,15032.0,140.373,140.3827,140.0923,140.1117,15032.0
2023-04-06 13:50:00,144.72,145.15,144.72,145.02,16006.0,140.0729,140.4891,140.0729,140.3633,16006.0
2023-04-06 13:55:00,145.06,145.2,144.84,144.86,13403.0,140.402,140.5375,140.1891,140.2084,13403.0
2023-04-06 14:00:00,144.89,145.27,144.87,145.04,22417.0,140.2375,140.6053,140.2181,140.3827,22417.0
2023-04-06 14:05:00,145.06,145.52,145.04,145.51,11364.0,140.402,140.8473,140.3827,140.8376,11364.0
2023-04-06 14:10:00,145.55,145.73,145.41,145.41,12816.0,140.8763,141.0505,140.7408,140.7408,12816.0
2023-04-06 14:15:00,145.41,145.62,145.38,145.62,9964.0,140.7408,140.944,140.7117,140.944,9964.0
2023-04-06 14:20:00,145.65,145.74,145.58,145.67,8218.0,140.9731,141.0602,140.9053,140.9924,8218.0
2023-04-06 14:25:00,145.69,145.89,145.68,145.75,13817.0,141.0118,141.2054,141.0021,141.0699,13817.0
2023-04-06 14:30:00,145.82,145.98,145.74,145.91,10926.0,141.1376,141.2925,141.0602,141.2247,10926.0
2023-04-06 14:35:00,145.94,145.95,145.85,145.86,6620.0,141.2538,141.2634,141.1667,141.1763,6620.0
2023-04-06 14:40:00,145.85,146.17,145.85,146.12,11427.0,141.1667,141.4764,141.1667,141.428,11427.0
2023-04-06 14:45:00,146.19,146.32,146.04,146.08,6500.0,141.4957,141.6216,141.3506,141.3893,6500.0
2023-04-06 14:50:00,146.08,146.12,145.81,145.81,6515.0,141.3893,141.428,141.1279,141.1279,6515.0
2023-04-06 14:55:00,145.79,145.79,145.51,145.61,10247.0,141.1086,141.1086,140.8376,140.9344,10247.0
2023-04-06 15:00:00,145.56,145.57,145.3,145.34,9930.0,140.886,140.8956,140.6343,140.673,9930.0
2023-04-06 15:05:00,145.37,145.59,145.37,145.47,8835.0,140.7021,140.915,140.7021,140.7989,8835.0
2023-04-06 15:10:00,145.39,145.51,145.34,145.47,13485.0,140.7214,140.8376,140.673,140.7989,13485.0
2023-04-06 15:15:00,145.5,145.54,145.28,145.41,27744.0,140.8279,140.8666,140.615,140.7408,27744.0
2023-04-06 15:20:00,145.39,145.61,145.36,145.43,21274.0,140.7214,140.9344,140.6924,140.7601,21274.0
2023-04-06 15:25:00,145.49,145.62,145.34,145.62,13680.0,140.8182,140.944,140.673,140.944,13680.0
2023-04-06 15:30:00,145.65,145.83,145.54,145.71,25432.0,140.9731,141.1473,140.8666,141.0312,25432.0
2023-04-06 15:35:00,145.72,145.79,145.48,145.49,18864.0,141.0408,141.1086,140.8085,140.8182,18864.0
2023-04-06 15:40:00,145.51,145.55,145.27,145.38,21619.0,140.8376,140.8763,140.6053,140.7117,21619.0
2023-04-06 15:45:00,145.39,145.4,145.1,145.19,38479.0,140.7214,140.7311,140.4407,140.5278,38479.0
2023-04-06 15:50:00,145.2,145.43,145.16,145.22,41736.0,140.5375,140.7601,140.4988,140.5569,41736.0
2023-04-06 15:55:00,145.23,145.55,145.18,145.54,86652.0,140.5666,140.8763,140.5182,140.8666,86652.0
2023-04-10 09:30:00,145.54,147.28,145.37,147.19,37757.0,140.8666,142.5507,140.7021,142.4636,37757.0
2023-04-10 09:35:00,146.96,148.36,146.85,148.36,14441.0,142.241,143.5961,142.1345,143.5961,14441.0
2023-04-10 09:40:00,148.34,149.0,148.04,148.84,20030.0,143.5767,144.2155,143.2863,144.0606,20030.0
2023-04-10 09:45:00,148.82,150.86,148.77,150.17,44517.0,144.0413,146.0158,143.9929,145.3479,44517.0
2023-04-10 09:50:00,150.09,150.2,148.9,149.29,20004.0,145.2705,145.377,144.1187,144.4962,20004.0
2023-04-10 09:55:00,149.29,149.4,148.39,148.39,14802.0,144.4962,144.6027,143.6251,143.6251,14802.0
2023-04-10 10:00:00,148.26,148.63,147.99,148.12,18905.0,143.4993,143.8574,143.2379,143.3638,18905.0
2023-04-10 10:05:00,148.04,148.8,148.04,148.64,27747.0,143.2863,144.0219,143.2863,143.8671,27747.0
2023-04-10 10:10:00,148.63,148.92,148.43,148.86,29217.0,143.8574,144.1381,143.6638,144.08,29217.0
2023-04-10 10:15:00,148.84,148.93,148.36,148.48,22179.0,144.0606,144.1478,143.5961,143.7122,22179.0
2023-04-10 10:20:00,148.41,148.56,148.15,148.31,9147.0,143.6445,143.7896,143.3928,143.5477,9147.0
2023-04-10 10:25:00,148.39,148.42,148.08,148.26,8895.0,143.6251,143.6541,143.325,143.4993,8895.0
2023-04-10 10:30:00,148.3,148.47,148.16,148.18,8473.0,143.538,143.7025,143.4025,143.4218,8473.0
2023-04-10 10:35:00,148.3,149.07,148.3,148.77,8668.0,143.538,144.2833,143.538,143.9929,8668.0
2023-04-10 10:40:00,148.78,148.79,148.11,148.4,5854.0,144.0026,144.0122,143.3541,143.6348,5854.0
2023-04-10 10:45:00,148.34,148.43,147.61,148.03,23420.0,143.5767,143.6638,142.8701,143.2767,23420.0
2023-04-10 10:50:00,147.86,147.94,147.56,147.59,10873.0,143.1121,143.1895,142.8217,142.8508,10873.0
2023-04-10 10:55:00,147.61,147.87,147.25,147.37,4348.0,142.8701,143.1218,142.5217,142.6378,4348.0
2023-04-10 11:00:00,147.39,147.45,147.28,147.38,3119.0,142.6572,142.7153,142.5507,142.6475,3119.0
2023-04-10 11:05:00,147.53,147.78,147.49,147.57,6163.0,142.7927,143.0347,142.754,142.8314,6163.0
2023-04-10 11:10:00,147.55,147.86,147.48,147.52,5303.0,142.8121,143.1121,142.7443,142.783,5303.0
2023-04-10 11:15:00,147.49,147.56,147.36,147.53,2390.0,142.754,142.8217,142.6282,142.7927,2390.0
2023-04-10 11:20:00,147.53,147.67,147.44,147.44,5682.0,142.7927,142.9282,142.7056,142.7056,5682.0
2023-04-10 11:25:00,147.36,147.83,147.35,147.75,5898.0,142.6282,143.0831,142.6185,143.0056,5898.0
2023-04-10 11:30:00,147.71,147.79,147.56,147.79,4036.0,142.9669,143.0444,142.8217,143.0444,4036.0
2023-04-10 11:35:00,147.72,147.72,147.42,147.43,2316.0,142.9766,142.9766,142.6862,142.6959,2316.0
2023-04-10 11:40:00,147.45,147.48,147.16,147.16,3816.0,142.7153,142.7443,142.4346,142.4346,3816.0
2023-04-10 11:45:00,147.1,147.26,147.1,147.19,2445.0,142.3765,142.5314,142.3765,142.4636,2445.0
2023-04-10 11:50:00,147.19,147.19,146.86,146.87,4323.0,142.4636,142.4636,142.1442,142.1539,4323.0
2023-04-10 11:55:00,146.86,146.91,146.61,146.61,10244.0,142.1442,142.1926,141.9023,141.9023,10244.0
2023-04-10 12:00:00,146.56,146.61,146.39,146.44,6784.0,141.8539,141.9023,141.6893,141.7377,6784.0
2023-04-10 12:05:00,146.38,146.38,145.84,145.98,17573.0,141.6796,141.6796,141.157,141.2925,17573.0
2023-04-10 12:10:00,145.99,146.35,145.98,146.34,6999.0,141.3022,141.6506,141.2925,141.6409,6999.0
2023-04-10 12:15:00,146.31,146.52,146.3,146.43,5442.0,141.6119,141.8151,141.6022,141.728,5442.0
2023-04-10 12:20:00,146.5,146.57,146.47,146.52,6347.0,141.7958,141.8635,141.7667,141.8151,6347.0
2023-04-10 12:25:00,146.5,146.51,146.3,146.3,5476.0,141.7958,141.8055,141.6022,141.6022,5476.0
2023-04-10 12:30:00,146.42,146.43,146.16,146.23,16493.0,141.7184,141.728,141.4667,141.5345,16493.0
2023-04-10 12:35:00,146.25,146.82,146.25,146.74,8277.0,141.5538,142.1055,141.5538,142.0281,8277.0
2023-04-10 12:40:00,146.73,146.73,146.43,146.44,3191.0,142.0184,142.0184,141.728,141.7377,3191.0
2023-04-10 12:45:00,146.42,146.64,146.29,146.39,8153.0,141.7184,141.9313,141.5925,141.6893,8153.0
2023-04-10 12:50:00,146.47,146.76,146.47,146.58,5344.0,141.7667,142.0474,141.7667,141.8732,5344.0
2023-04-10 12:55:00,146.58,146.76,146.57,146.76,2778.0,141.8732,142.0474,141.8635,142.0474,2778.0
2023-04-10 13:00:00,146.74,147.05,146.7,146.88,19406.0,142.0281,142.3281,141.9894,142.1636,19406.0
2023-04-10 13:05:00,146.87,146.97,146.69,146.89,9648.0,142.1539,142.2507,141.9797,142.1733,9648.0
2023-04-10 13:10:00,146.84,146.99,146.76,146.78,2024.0,142.1249,142.27,142.0474,142.0668,2024.0
2023-04-10 13:15:00,146.78,146.89,146.61,146.73,4509.0,142.0668,142.1733,141.9023,142.0184,4509.0
2023-04-10 13:20:00,146.65,146.75,146.59,146.67,5796.0,141.941,142.0378,141.8829,141.9603,5796.0
2023-04-10 13:25:00,146.71,146.8,146.62,146.65,2984.0,141.999,142.0862,141.9119,141.941,2984.0
2023-04-10 13:30:00,146.77,146.97,146.74,146.77,3776.0,142.0571,142.2507,142.0281,142.0571,3776.0
2023-04-10 13:35:00,146.84,146.92,146.81,146.89,8207.0,142.1249,142.2023,142.0958,142.1733,8207.0
2023-04-10 13:40:00,146.89,146.9,146.54,146.71,7012.0,142.1733,142.1829,141.8345,141.999,7012.0
2023-04-10 13:45:00,146.75,147.13,146.72,147.13,4468.0,142.0378,142.4056,142.0087,142.4056,4468.0
2023-04-10 13:50:00,147.08,147.18,146.85,146.85,6499.0,142.3572,142.4539,142.1345,142.1345,6499.0
2023-04-10 13:55:00,146.87,146.9,146.8,146.89,1839.0,142.1539,142.1829,142.0862,142.1733,1839.0
2023-04-10 14:00:00,146.85,146.92,146.69,146.91,5767.0,142.1345,142.2023,141.9797,142.1926,5767.0
2023-04-10 14:05:00,146.87,146.95,146.84,146.86,2019.0,142.1539,142.2313,142.1249,142.1442,2019.0
2023-04-10 14:10:00,146.97,147.12,146.97,147.04,4275.0,142.2507,142.3959,142.2507,142.3184,4275.0
2023-04-10 14:15:00,147.12,147.26,147.12,147.25,7022.0,142.3959,142.5314,142.3959,142.5217,7022.0
2023-04-10 14:20:00,147.24,147.24,146.99,146.99,7100.0,142.512,142.512,142.27,142.27,7100.0
2023-04-10 14:25:00,147.02,147.15,146.95,147.12,2470.0,142.2991,142.4249,142.2313,142.3959,2470.0
2023-04-10 14:30:00,147.09,147.14,146.96,147.07,5739.0,142.3668,142.4152,142.241,142.3475,5739.0
2023-04-10 14:35:00,147.02,147.14,147.02,147.12,2903.0,142.2991,142.4152,142.2991,142.3959,2903.0
2023-04-10 14:40:00,147.1,147.11,146.93,147.0,5889.0,142.3765,142.3862,142.212,142.2797,5889.0
2023-04-10 14:45:00,146.98,147.07,146.94,147.07,2874.0,142.2604,142.3475,142.2217,142.3475,2874.0
2023-04-10 14:50:00,147.09,147.27,147.06,147.14,8474.0,142.3668,142.5411,142.3378,142.4152,8474.0
2023-04-10 14:55:00,147.16,147.34,147.15,147.29,9490.0,142.4346,142.6088,142.4249,142.5604,9490.0
2023-04-10 15:00:00,147.31,147.45,147.22,147.26,7396.0,142.5798,142.7153,142.4927,142.5314,7396.0
2023-04-10 15:05:00,147.23,147.26,147.12,147.22,5043.0,142.5023,142.5314,142.3959,142.4927,5043.0
2023-04-10 15:10:00,147.18,147.18,146.92,146.94,4444.0,142.4539,142.4539,142.2023,142.2217,4444.0
2023-04-10 15:15:00,146.98,147.08,146.85,146.87,5060.0,142.2604,142.3572,142.1345,142.1539,5060.0
2023-04-10 15:20:00,146.87,146.88,146.58,146.58,6600.0,142.1539,142.1636,141.8732,141.8732,6600.0
2023-04-10 15:25:00,146.56,146.92,146.51,146.85,8051.0,141.8539,142.2023,141.8055,142.1345,8051.0
2023-04-10 15:30:00,146.89,147.02,146.85,146.93,6268.0,142.1733,142.2991,142.1345,142.212,6268.0
2023-04-10 15:35:00,146.87,146.95,146.75,146.93,6455.0,142.1539,142.2313,142.0378,142.212,6455.0
2023-04-10 15:40:00,146.86,147.05,146.82,147.03,7625.0,142.1442,142.3281,142.1055,142.3088,7625.0
2023-04-10 15:45:00,147.02,147.03,146.82,146.87,23122.0,142.2991,142.3088,142.1055,142.1539,23122.0
2023-04-10 15:50:00,146.9,146.96,146.68,146.74,19420.0,142.1829,142.241,141.97,142.0281,19420.0
2023-04-10 15:55:00,146.62,146.89,146.62,146.81,78333.0,141.9119,142.1733,141.9119,142.0958,78333.0
2023-04-11 09:30:00,149.44,149.91,149.21,149.49,57450.0,144.6414,145.0963,144.4188,144.6898,57450.0
2023-04-11 09:35:00,149.31,149.73,149.07,149.62,22974.0,144.5156,144.9221,144.2833,144.8156,22974.0
2023-04-11 09:40:00,149.66,150.15,149.57,150.09,24492.0,144.8543,145.3286,144.7672,145.2705,24492.0
2023-04-11 09:45:00,150.22,150.7,150.2,150.44,18759.0,145.3963,145.8609,145.377,145.6093,18759.0
2023-04-11 09:50:00,150.36,150.44,150.0,150.09,13073.0,145.5318,145.6093,145.1834,145.2705,13073.0
2023-04-11 09:55:00,150.02,150.12,149.4,149.51,23334.0,145.2028,145.2995,144.6027,144.7091,23334.0
2023-04-11 10:00:00,149.53,150.3,149.45,150.18,7501.0,144.7285,145.4738,144.6511,145.3576,7501.0
2023-04-11 10:05:00,150.21,150.37,150.0,150.29,34703.0,145.3867,145.5415,145.1834,145.4641,34703.0
2023-04-11 10:10:00,150.25,150.26,149.73,150.14,8345.0,145.4254,145.435,144.9221,145.3189,8345.0
2023-04-11 10:15:00,150.11,150.3,149.92,150.29,6721.0,145.2899,145.4738,145.106,145.4641,6721.0
2023-04-11 10:20:00,150.3,150.55,150.19,150.37,12160.0,145.4738,145.7157,145.3673,145.5415,12160.0
2023-04-11 10:25:00,150.33,150.5,149.91,149.99,6588.0,145.5028,145.6673,145.0963,145.1737,6588.0
2023-04-11 10:30:00,149.93,150.03,149.53,149.58,6067.0,145.1156,145.2124,144.7285,144.7769,6067.0
2023-04-11 10:35:00,149.61,149.74,149.3,149.39,22456.0,144.8059,144.9317,144.5059,144.593,22456.0
2023-04-11 10:40:00,149.34,149.81,149.23,149.41,6233.0,144.5446,144.9995,144.4381,144.6123,6233.0
2023-04-11 10:45:00,149.42,149.42,148.87,149.24,12268.0,144.622,144.622,144.0897,144.4478,12268.0
2023-04-11 10:50:00,149.3,149.41,149.21,149.33,11150.0,144.5059,144.6123,144.4188,144.5349,11150.0
2023-04-11 10:55:00,149.31,149.5,149.2,149.32,6422.0,144.5156,144.6995,144.4091,144.5252,6422.0
2023-04-11 11:00:00,149.46,149.88,149.46,149.75,7577.0,144.6607,145.0672,144.6607,144.9414,7577.0
2023-04-11 11:05:00,149.78,149.92,149.65,149.84,7246.0,144.9705,145.106,144.8446,145.0285,7246.0
2023-04-11 11:10:00,149.84,150.02,149.75,150.02,2163.0,145.0285,145.2028,144.9414,145.2028,2163.0
2023-04-11 11:15:00,149.97,149.97,149.51,149.72,4479.0,145.1544,145.1544,144.7091,144.9124,4479.0
2023-04-11 11:20:00,149.76,150.09,149.76,149.99,4284.0,144.9511,145.2705,144.9511,145.1737,4284.0
2023-04-11 11:25:00,150.07,150.12,149.92,149.92,10003.0,145.2511,145.2995,145.106,145.106,10003.0
2023-04-11 11:30:00,149.86,150.11,149.73,150.03,5902.0,145.0479,145.2899,144.9221,145.2124,5902.0
2023-04-11 11:35:00,149.91,150.33,149.82,150.33,4773.0,145.0963,145.5028,145.0092,145.5028,4773.0
2023-04-11 11:40:00,150.29,150.38,150.25,150.28,4160.0,145.4641,145.5512,145.4254,145.4544,4160.0
2023-04-11 11:45:00,150.29,150.29,149.99,150.17,5072.0,145.4641,145.4641,145.1737,145.3479,5072.0
2023-04-11 11:50:00,150.12,150.23,149.92,149.94,9050.0,145.2995,145.406,145.106,145.1253,9050.0
2023-04-11 11:55:00,149.9,150.03,149.89,149.91,3638.0,145.0866,145.2124,145.0769,145.0963,3638.0
2023-04-11 12:00:00,149.96,149.98,149.7,149.84,7738.0,145.1447,145.164,144.893,145.0285,7738.0
2023-04-11 12:05:00,149.87,150.05,149.85,150.0,12923.0,145.0576,145.2318,145.0382,145.1834,12923.0
2023-04-11 12:10:00,150.02,150.27,150.01,150.11,11194.0,145.2028,145.4447,145.1931,145.2899,11194.0
2023-04-11 12:15:00,150.02,150.07,149.8,150.07,5090.0,145.2028,145.2511,144.9898,145.2511,5090.0
2023-04-11 12:20:00,150.12,150.22,149.89,149.99,5129.0,145.2995,145.3963,145.0769,145.1737,5129.0
2023-04-11 12:25:00,149.96,149.96,149.75,149.91,1940.0,145.1447,145.1447,144.9414,145.0963,1940.0
2023-04-11 12:30:00,149.86,149.94,149.8,149.9,4985.0,145.0479,145.1253,144.9898,145.0866,4985.0
2023-04-11 12:35:00,149.88,149.88,149.59,149.59,4920.0,145.0672,145.0672,144.7866,144.7866,4920.0
2023-04-11 12:40:00,149.56,149.75,149.51,149.59,5941.0,144.7575,144.9414,144.7091,144.7866,5941.0
2023-04-11 12:45:00,149.59,149.77,149.48,149.73,2367.0,144.7866,144.9608,144.6801,144.9221,2367.0
2023-04-11 12:50:00,149.78,149.79,149.67,149.68,1452.0,144.9705,144.9801,144.864,144.8737,1452.0
2023-04-11 12:55:00,149.68,149.74,149.56,149.61,3852.0,144.8737,144.9317,144.7575,144.8059,3852.0
2023-04-11 13:00:00,149.61,149.81,149.6,149.75,3872.0,144.8059,144.9995,144.7962,144.9414,3872.0
2023-04-11 13:05:00,149.76,149.95,149.71,149.74,6525.0,144.9511,145.135,144.9027,144.9317,6525.0
2023-04-11 13:10:00,149.64,149.77,149.47,149.56,8020.0,144.835,144.9608,144.6704,144.7575,8020.0
2023-04-11 13:15:00,149.56,149.62,149.28,149.48,6723.0,144.7575,144.8156,144.4865,144.6801,6723.0
2023-04-11 13:20:00,149.5,149.5,149.16,149.31,4757.0,144.6995,144.6995,144.3704,144.5156,4757.0
2023-04-11 13:25:00,149.27,149.27,149.02,149.1,3377.0,144.4768,144.4768,144.2349,144.3123,3377.0
2023-04-11 13:30:00,149.08,149.29,149.08,149.29,3165.0,144.2929,144.4962,144.2929,144.4962,3165.0
2023-04-11 13:35:00,149.34,149.51,149.28,149.28,3331.0,144.5446,144.7091,144.4865,144.4865,3331.0
2023-04-11 13:40:00,149.32,149.4,149.17,149.22,6598.0,144.5252,144.6027,144.38,144.4284,6598.0
2023-04-11 13:45:00,149.24,149.44,149.23,149.34,3748.0,144.4478,144.6414,144.4381,144.5446,3748.0
2023-04-11 13:50:00,149.28,149.43,149.19,149.37,6209.0,144.4865,144.6317,144.3994,144.5736,6209.0
2023-04-11 13:55:00,149.32,149.33,149.17,149.26,1437.0,144.5252,144.5349,144.38,144.4672,1437.0
2023-04-11 14:00:00,149.4,149.44,149.27,149.39,2848.0,144.6027,144.6414,144.4768,144.593,2848.0
2023-04-11 14:05:00,149.39,149.5,149.34,149.42,2903.0,144.593,144.6995,144.5446,144.622,2903.0
2023-04-11 14:10:00,149.36,149.41,149.24,149.28,3051.0,144.5639,144.6123,144.4478,144.4865,3051.0
2023-04-11 14:15:00,149.19,149.32,149.19,149.32,4259.0,144.3994,144.5252,144.3994,144.5252,4259.0
2023-04-11 14:20:00,149.29,149.36,149.14,149.14,2821.0,144.4962,144.5639,144.351,144.351,2821.0
2023-04-11 14:25:00,149.14,149.21,149.08,149.19,3269.0,144.351,144.4188,144.2929,144.3994,3269.0
2023-04-11 14:30:00,149.22,149.42,149.2,149.31,4948.0,144.4284,144.622,144.4091,144.5156,4948.0
2023-04-11 14:35:00,149.33,149.55,149.33,149.55,5417.0,144.5349,144.7478,144.5349,144.7478,5417.0
2023-04-11 14:40:00,149.51,149.86,149.5,149.75,5903.0,144.7091,145.0479,144.6995,144.9414,5903.0
2023-04-11 14:45:00,149.74,149.84,149.5,149.64,7688.0,144.9317,145.0285,144.6995,144.835,7688.0
2023-04-11 14:50:00,149.64,149.75,149.54,149.68,5312.0,144.835,144.9414,144.7382,144.8737,5312.0
2023-04-11 14:55:00,149.65,149.88,149.65,149.77,4109.0,144.8446,145.0672,144.8446,144.9608,4109.0
2023-04-11 15:00:00,149.75,149.76,149.64,149.66,1535.0,144.9414,144.9511,144.835,144.8543,1535.0
2023-04-11 15:05:00,149.62,149.69,149.48,149.55,14808.0,144.8156,144.8834,144.6801,144.7478,14808.0
2023-04-11 15:10:00,149.56,149.73,149.56,149.65,4741.0,144.7575,144.9221,144.7575,144.8446,4741.0
2023-04-11 15:15:00,149.68,149.81,149.62,149.78,15123.0,144.8737,144.9995,144.8156,144.9705,15123.0
2023-04-11 15:20:00,149.81,149.95,149.64,149.64,10916.0,144.9995,145.135,144.835,144.835,10916.0
2023-04-11 15:25:00,149.71,150.08,149.71,149.86,14306.0,144.9027,145.2608,144.9027,145.0479,14306.0
2023-04-11 15:30:00,149.84,149.9,149.61,149.71,7871.0,145.0285,145.0866,144.8059,144.9027,7871.0
2023-04-11 15:35:00,149.68,149.7,149.34,149.34,6592.0,144.8737,144.893,144.5446,144.5446,6592.0
2023-04-11 15:40:00,149.32,149.53,149.27,149.34,10325.0,144.5252,144.7285,144.4768,144.5446,10325.0
2023-04-11 15:45:00,149.33,149.33,149.03,149.15,17826.0,144.5349,144.5349,144.2445,144.3607,17826.0
2023-04-11 15:50:00,149.13,149.17,148.72,148.8,22225.0,144.3413,144.38,143.9445,144.0219,22225.0
2023-04-11 15:55:00,148.83,148.94,148.58,148.75,64676.0,144.051,144.1574,143.809,143.9735,64676.0
2023-04-12 09:30:00,149.32,150.48,149.19,149.25,37655.0,144.5252,145.648,144.3994,144.4575,37655.0
2023-04-12 09:35:00,149.31,149.77,148.55,148.72,23942.0,144.5156,144.9608,143.78,143.9445,23942.0
2023-04-12 09:40:00,148.66,148.87,147.85,148.03,10956.0,143.8864,144.0897,143.1024,143.2767,10956.0
2023-04-12 09:45:00,148.14,148.56,147.24,147.95,24230.0,143.3831,143.7896,142.512,143.1992,24230.0
2023-04-12 09:50:00,147.63,147.63,147.02,147.42,12165.0,142.8895,142.8895,142.2991,142.6862,12165.0
2023-04-12 09:55:00,147.64,148.5,147.63,148.36,10067.0,142.8992,143.7316,142.8895,143.5961,10067.0
2023-04-12 10:00:00,148.3,148.73,147.89,148.65,7802.0,143.538,143.9542,143.1411,143.8767,7802.0
2023-04-12 10:05:00,148.65,148.84,148.54,148.76,10731.0,143.8767,144.0606,143.7703,143.9832,10731.0
2023-04-12 10:10:00,148.85,149.03,148.67,148.79,7336.0,144.0703,144.2445,143.8961,144.0122,7336.0
2023-04-12 10:15:00,148.86,149.05,148.62,148.68,5301.0,144.08,144.2639,143.8477,143.9058,5301.0
2023-04-12 10:20:00,148.65,148.85,148.31,148.32,5028.0,143.8767,144.0703,143.5477,143.5573,5028.0
2023-04-12 10:25:00,148.09,148.71,147.97,148.49,9703.0,143.3347,143.9348,143.2186,143.7219,9703.0
2023-04-12 10:30:00,148.59,148.62,147.71,147.79,9790.0,143.8187,143.8477,142.9669,143.0444,9790.0
2023-04-12 10:35:00,147.78,148.01,147.39,147.66,8475.0,143.0347,143.2573,142.6572,142.9185,8475.0
2023-04-12 10:40:00,147.6,148.08,147.57,147.91,6495.0,142.8605,143.325,142.8314,143.1605,6495.0
2023-04-12 10:45:00,147.81,148.32,147.75,148.14,5296.0,143.0637,143.5573,143.0056,143.3831,5296.0
2023-04-12 10:50:00,147.97,148.3,147.97,148.01,7558.0,143.2186,143.538,143.2186,143.2573,7558.0
2023-04-12 10:55:00,147.91,148.13,147.91,147.96,5672.0,143.1605,143.3734,143.1605,143.2089,5672.0
2023-04-12 11:00:00,147.87,148.08,147.7,147.7,4568.0,143.1218,143.325,142.9573,142.9573,4568.0
2023-04-12 11:05:00,147.61,147.77,147.26,147.46,5419.0,142.8701,143.025,142.5314,142.725,5419.0
2023-04-12 11:10:00,147.46,147.74,147.39,147.71,16900.0,142.725,142.996,142.6572,142.9669,16900.0
2023-04-12 11:15:00,147.74,148.01,147.74,147.95,5380.0,142.996,143.2573,142.996,143.1992,5380.0
2023-04-12 11:20:00,147.95,148.3,147.91,148.28,8462.0,143.1992,143.538,143.1605,143.5186,8462.0
2023-04-12 11:25:00,148.43,148.57,148.28,148.56,26940.0,143.6638,143.7993,143.5186,143.7896,26940.0
2023-04-12 11:30:00,148.63,148.7,148.35,148.35,8786.0,143.8574,143.9251,143.5864,143.5864,8786.0
2023-04-12 11:35:00,148.34,148.45,148.13,148.32,7525.0,143.5767,143.6832,143.3734,143.5573,7525.0
2023-04-12 11:40:00,148.19,148.41,148.0,148.41,11385.0,143.4315,143.6445,143.2476,143.6445,11385.0
2023-04-12 11:45:00,148.46,148.58,148.16,148.33,9999.0,143.6928,143.809,143.4025,143.567,9999.0
2023-04-12 11:50:00,148.33,148.33,148.13,148.26,8830.0,143.567,143.567,143.3734,143.4993,8830.0
2023-04-12 11:55:00,148.15,148.48,148.09,148.47,4734.0,143.3928,143.7122,143.3347,143.7025,4734.0
2023-04-12 12:00:00,148.47,148.74,148.46,148.73,7577.0,143.7025,143.9639,143.6928,143.9542,7577.0
2023-04-12 12:05:00,148.69,148.85,148.66,148.77,3212.0,143.9155,144.0703,143.8864,143.9929,3212.0
2023-04-12 12:10:00,148.81,148.89,148.58,148.58,3602.0,144.0316,144.109,143.809,143.809,3602.0
2023-04-12 12:15:00,148.6,148.88,148.59,148.85,8628.0,143.8284,144.0994,143.8187,144.0703,8628.0
2023-04-12 12:20:00,148.71,149.07,148.71,149.03,4629.0,143.9348,144.2833,143.9348,144.2445,4629.0
2023-04-12 12:25:00,149.03,149.5,148.93,149.24,7388.0,144.2445,144.6995,144.1478,144.4478,7388.0
2023-04-12 12:30:00,149.43,149.77,149.35,149.75,4137.0,144.6317,144.9608,144.5543,144.9414,4137.0
2023-04-12 12:35:00,149.7,149.81,149.38,149.39,7960.0,144.893,144.9995,144.5833,144.593,7960.0
2023-04-12 12:40:00,149.39,149.9,149.38,149.86,11704.0,144.593,145.0866,144.5833,145.0479,11704.0
2023-04-12 12:45:00,149.83,150.11,149.67,149.73,14630.0,145.0189,145.2899,144.864,144.9221,14630.0
2023-04-12 12:50:00,149.77,149.91,149.61,149.88,7578.0,144.9608,145.0963,144.8059,145.0672,7578.0
2023-04-12 12:55:00,149.88,150.13,149.88,149.94,8380.0,145.0672,145.3092,145.0672,145.1253,8380.0
2023-04-12 13:00:00,150.0,150.15,149.94,150.09,9211.0,145.1834,145.3286,145.1253,145.2705,9211.0
2023-04-12 13:05:00,150.03,150.28,150.03,150.2,6053.0,145.2124,145.4544,145.2124,145.377,6053.0
2023-04-12 13:10:00,150.19,150.45,150.19,150.41,8429.0,145.3673,145.6189,145.3673,145.5802,8429.0
2023-04-12 13:15:00,150.41,150.41,150.01,150.01,7300.0,145.5802,145.5802,145.1931,145.1931,7300.0
2023-04-12 13:20:00,150.05,150.14,149.97,150.14,4155.0,145.2318,145.3189,145.1544,145.3189,4155.0
2023-04-12 13:25:00,150.09,150.33,150.09,150.26,4184.0,145.2705,145.5028,145.2705,145.435,4184.0
2023-04-12 13:30:00,150.26,150.3,150.14,150.22,4455.0,145.435,145.4738,145.3189,145.3963,4455.0
2023-04-12 13:35:00,150.21,150.23,149.81,149.86,5143.0,145.3867,145.406,144.9995,145.0479,5143.0
2023-04-12 13:40:00,149.87,149.94,149.57,149.93,12463.0,145.0576,145.1253,144.7672,145.1156,12463.0
2023-04-12 13:45:00,149.92,149.96,149.71,149.88,9300.0,145.106,145.1447,144.9027,145.0672,9300.0
2023-04-12 13:50:00,149.93,150.01,149.84,149.93,5799.0,145.1156,145.1931,145.0285,145.1156,5799.0
2023-04-12 13:55:00,149.81,150.05,149.81,150.04,4727.0,144.9995,145.2318,144.9995,145.2221,4727.0
2023-04-12 14:00:00,150.03,150.12,149.76,149.96,7389.0,145.2124,145.2995,144.9511,145.1447,7389.0
2023-04-12 14:05:00,149.92,149.94,149.52,149.6,6412.0,145.106,145.1253,144.7188,144.7962,6412.0
2023-04-12 14:10:00,149.64,150.0,149.44,150.0,3350.0,144.835,145.1834,144.6414,145.1834,3350.0
2023-04-12 14:15:00,150.02,150.02,149.67,149.75,11238.0,145.2028,145.2028,144.864,144.9414,11238.0
2023-04-12 14:20:00,149.83,149.87,149.68,149.87,4383.0,145.0189,145.0576,144.8737,145.0576,4383.0
2023-04-12 14:25:00,149.78,149.78,148.95,149.0,11516.0,144.9705,144.9705,144.1671,144.2155,11516.0
2023-04-12 14:30:00,148.93,149.0,148.58,148.7,7632.0,144.1478,144.2155,143.809,143.9251,7632.0
2023-04-12 14:35:00,148.64,148.66,148.41,148.42,9153.0,143.8671,143.8864,143.6445,143.6541,9153.0
2023-04-12 14:40:00,148.41,148.74,148.39,148.74,6738.0,143.6445,143.9639,143.6251,143.9639,6738.0
2023-04-12 14:45:00,148.71,148.71,148.3,148.32,6058.0,143.9348,143.9348,143.538,143.5573,6058.0
2023-04-12 14:50:00,148.46,148.7,148.35,148.68,5114.0,143.6928,143.9251,143.5864,143.9058,5114.0
2023-04-12 14:55:00,148.63,148.89,148.63,148.69,10571.0,143.8574,144.109,143.8574,143.9155,10571.0
2023-04-12 15:00:00,148.84,148.91,148.4,148.42,10737.0,144.0606,144.1284,143.6348,143.6541,10737.0
2023-04-12 15:05:00,148.43,148.62,148.4,148.47,7010.0,143.6638,143.8477,143.6348,143.7025,7010.0
2023-04-12 15:10:00,148.47,148.49,148.15,148.34,5130.0,143.7025,143.7219,143.3928,143.5767,5130.0
2023-04-12 15:15:00,148.3,148.3,148.06,148.23,9405.0,143.538,143.538,143.3057,143.4702,9405.0
2023-04-12 15:20:00,148.18,148.33,148.06,148.11,9485.0,143.4218,143.567,143.3057,143.3541,9485.0
2023-04-12 15:25:00,148.16,148.21,147.96,148.14,8243.0,143.4025,143.4509,143.2089,143.3831,8243.0
2023-04-12 15:30:00,148.08,148.46,148.01,148.13,10578.0,143.325,143.6928,143.2573,143.3734,10578.0
2023-04-12 15:35:00,148.27,148.32,148.14,148.29,5462.0,143.5089,143.5573,143.3831,143.5283,5462.0
2023-04-12 15:40:00,148.28,148.28,148.02,148.14,17870.0,143.5186,143.5186,143.267,143.3831,17870.0
2023-04-12 15:45:00,148.16,148.43,147.65,147.7,27313.0,143.4025,143.6638,142.9089,142.9573,27313.0
2023-04-12 15:50:00,147.67,147.86,147.54,147.68,37585.0,142.9282,143.1121,142.8024,142.9379,37585.0
2023-04-12 15:55:00,147.65,147.81,147.45,147.73,91383.0,142.9089,143.0637,142.7153,142.9863,91383.0
2023-04-13 09:30:00,148.27,149.13,148.0,148.5,42221.0,143.5089,144.3413,143.2476,143.7316,42221.0
2023-04-13 09:35:00,148.3,148.45,147.62,148.05,9235.0,143.538,143.6832,142.8798,143.296,9235.0
2023-04-13 09:40:00,147.96,148.0,147.45,147.9,5354.0,143.2089,143.2476,142.7153,143.1508,5354.0
2023-04-13 09:45:00,147.86,147.99,147.53,147.66,8262.0,143.1121,143.2379,142.7927,142.9185,8262.0
2023-04-13 09:50:00,147.68,147.71,146.88,147.19,11002.0,142.9379,142.9669,142.1636,142.4636,11002.0
2023-04-13 09:55:00,147.19,147.51,146.9,147.1,10105.0,142.4636,142.7734,142.1829,142.3765,10105.0
2023-04-13 10:00:00,147.05,147.27,146.48,146.56,11965.0,142.3281,142.5411,141.7764,141.8539,11965.0
2023-04-13 10:05:00,146.52,146.8,146.43,146.59,15744.0,141.8151,142.0862,141.728,141.8829,15744.0
2023-04-13 10:10:00,146.59,147.1,146.4,146.99,19784.0,141.8829,142.3765,141.699,142.27,19784.0
2023-04-13 10:15:00,147.11,147.35,146.71,147.1,9059.0,142.3862,142.6185,141.999,142.3765,9059.0
2023-04-13 10:20:00,147.05,147.45,146.92,147.44,7500.0,142.3281,142.7153,142.2023,142.7056,7500.0
2023-04-13 10:25:00,147.49,147.88,147.44,147.8,16589.0,142.754,143.1315,142.7056,143.054,16589.0
2023-04-13 10:30:00,147.91,148.16,147.51,147.87,19166.0,143.1605,143.4025,142.7734,143.1218,19166.0
2023-04-13 10:35:00,147.86,148.06,147.41,147.41,11192.0,143.1121,143.3057,142.6766,142.6766,11192.0
2023-04-13 10:40:00,147.29,147.57,147.2,147.34,8738.0,142.5604,142.8314,142.4733,142.6088,8738.0
2023-04-13 10:45:00,147.39,147.51,146.81,147.07,16519.0,142.6572,142.7734,142.0958,142.3475,16519.0
2023-04-13 10:50:00,147.08,147.5,147.02,147.37,8637.0,142.3572,142.7637,142.2991,142.6378,8637.0
2023-04-13 10:55:00,147.35,147.4,146.71,146.77,12164.0,142.6185,142.6669,141.999,142.0571,12164.0
2023-04-13 11:00:00,146.78,146.9,146.74,146.89,8878.0,142.0668,142.1829,142.0281,142.1733,8878.0
2023-04-13 11:05:00,146.94,147.02,146.7,146.78,8491.0,142.2217,142.2991,141.9894,142.0668,8491.0
2023-04-13 11:10:00,146.59,146.97,146.41,146.52,12033.0,141.8829,142.2507,141.7087,141.8151,12033.0
2023-04-13 11:15:00,146.39,146.54,146.22,146.38,14609.0,141.6893,141.8345,141.5248,141.6796,14609.0
2023-04-13 11:20:00,146.43,146.62,146.28,146.28,10305.0,141.728,141.9119,141.5828,141.5828,10305.0
2023-04-13 11:25:00,146.27,146.56,146.17,146.31,11827.0,141.5732,141.8539,141.4764,141.6119,11827.0
2023-04-13 11:30:00,146.28,146.42,146.2,146.4,16673.0,141.5828,141.7184,141.5054,141.699,16673.0
2023-04-13 11:35:00,146.32,146.32,146.02,146.16,12461.0,141.6216,141.6216,141.3312,141.4667,12461.0
2023-04-13 11:40:00,146.15,146.58,146.11,146.4,8836.0,141.457,141.8732,141.4183,141.699,8836.0
2023-04-13 11:45:00,146.39,146.78,146.39,146.56,5843.0,141.6893,142.0668,141.6893,141.8539,5843.0
2023-04-13 11:50:00,146.51,146.77,146.48,146.52,9093.0,141.8055,142.0571,141.7764,141.8151,9093.0
2023-04-13 11:55:00,146.47,146.93,146.45,146.59,14381.0,141.7667,142.212,141.7474,141.8829,14381.0
2023-04-13 12:00:00,146.66,147.02,146.66,146.98,5400.0,141.9506,142.2991,141.9506,142.2604,5400.0
2023-04-13 12:05:00,146.95,147.14,146.79,146.81,9410.0,142.2313,142.4152,142.0765,142.0958,9410.0
2023-04-13 12:10:00,146.81,146.98,146.74,146.86,4475.0,142.0958,142.2604,142.0281,142.1442,4475.0
2023-04-13 12:15:00,146.86,146.92,146.76,146.87,5969.0,142.1442,142.2023,142.0474,142.1539,5969.0
2023-04-13 12:20:00,146.84,147.11,146.83,146.97,5760.0,142.1249,142.3862,142.1152,142.2507,5760.0
2023-04-13 12:25:00,147.08,147.15,146.95,146.96,4479.0,142.3572,142.4249,142.2313,142.241,4479.0
2023-04-13 12:30:00,146.91,147.0,146.66,146.73,9311.0,142.1926,142.2797,141.9506,142.0184,9311.0
2023-04-13 12:35:00,146.72,146.85,146.44,146.63,10610.0,142.0087,142.1345,141.7377,141.9216,10610.0
2023-04-13 12:40:00,146.64,146.67,146.54,146.66,4987.0,141.9313,141.9603,141.8345,141.9506,4987.0
2023-04-13 12:45:00,146.59,146.84,146.59,146.84,2884.0,141.8829,142.1249,141.8829,142.1249,2884.0
2023-04-13 12:50:00,146.79,146.82,146.63,146.81,8215.0,142.0765,142.1055,141.9216,142.0958,8215.0
2023-04-13 12:55:00,146.8,147.21,146.8,147.07,18043.0,142.0862,142.483,142.0862,142.3475,18043.0
2023-04-13 13:00:00,146.99,147.14,146.99,147.14,4411.0,142.27,142.4152,142.27,142.4152,4411.0
2023-04-13 13:05:00,147.08,147.25,147.07,147.24,4227.0,142.3572,142.5217,142.3475,142.512,4227.0
2023-04-13 13:10:00,147.28,147.36,146.98,146.98,15460.0,142.5507,142.6282,142.2604,142.2604,15460.0
2023-04-13 13:15:00,147.0,147.35,146.98,147.34,11093.0,142.2797,142.6185,142.2604,142.6088,11093.0
2023-04-13 13:20:00,147.27,147.27,146.85,146.97,6002.0,142.5411,142.5411,142.1345,142.2507,6002.0
2023-04-13 13:25:00,147.03,147.03,146.73,146.73,3784.0,142.3088,142.3088,142.0184,142.0184,3784.0
2023-04-13 13:30:00,146.78,146.83,146.55,146.83,6263.0,142.0668,142.1152,141.8442,142.1152,6263.0
2023-04-13 13:35:00,146.83,146.86,146.74,146.79,6041.0,142.1152,142.1442,142.0281,142.0765,6041.0
2023-04-13 13:40:00,146.77,147.05,146.76,147.05,3099.0,142.0571,142.3281,142.0474,142.3281,3099.0
2023-04-13 13:45:00,146.99,147.1,146.97,146.99,15999.0,142.27,142.3765,142.2507,142.27,15999.0
2023-04-13 13:50:00,147.04,147.07,146.94,147.05,6709.0,142.3184,142.3475,142.2217,142.3281,6709.0
2023-04-13 13:55:00,147.04,147.07,146.84,146.84,7162.0,142.3184,142.3475,142.1249,142.1249,7162.0
2023-04-13 14:00:00,146.88,147.09,146.81,147.02,13754.0,142.1636,142.3668,142.0958,142.2991,13754.0
2023-04-13 14:05:00,147.03,147.29,146.91,147.29,13898.0,142.3088,142.5604,142.1926,142.5604,13898.0
2023-04-13 14:10:00,147.29,147.69,147.16,147.66,11495.0,142.5604,142.9476,142.4346,142.9185,11495.0
2023-04-13 14:15:00,147.65,147.69,147.24,147.24,14660.0,142.9089,142.9476,142.512,142.512,14660.0
2023-04-13 14:20:00,147.35,147.52,147.12,147.13,8047.0,142.6185,142.783,142.3959,142.4056,8047.0
2023-04-13 14:25:00,147.15,147.3,147.04,147.12,21208.0,142.4249,142.5701,142.3184,142.3959,21208.0
2023-04-13 14:30:00,147.09,147.18,147.06,147.15,10682.0,142.3668,142.4539,142.3378,142.4249,10682.0
2023-04-13 14:35:00,147.09,147.19,146.98,147.07,10573.0,142.3668,142.4636,142.2604,142.3475,10573.0
2023-04-13 14:40:00,147.03,147.37,146.96,147.37,5142.0,142.3088,142.6378,142.241,142.6378,5142.0
2023-04-13 14:45:00,147.37,147.44,147.27,147.34,6580.0,142.6378,142.7056,142.5411,142.6088,6580.0
2023-04-13 14:50:00,147.35,147.41,147.2,147.3,5142.0,142.6185,142.6766,142.4733,142.5701,5142.0
2023-04-13 14:55:00,147.34,147.36,147.1,147.19,8338.0,142.6088,142.6282,142.3765,142.4636,8338.0
2023-04-13 15:00:00,147.26,147.29,147.06,147.08,7863.0,142.5314,142.5604,142.3378,142.3572,7863.0
2023-04-13 15:05:00,147.09,147.11,146.79,146.88,6005.0,142.3668,142.3862,142.0765,142.1636,6005.0
2023-04-13 15:10:00,146.88,146.92,146.73,146.83,10255.0,142.1636,142.2023,142.0184,142.1152,10255.0
2023-04-13 15:15:00,146.8,146.93,146.78,146.92,10744.0,142.0862,142.212,142.0668,142.2023,10744.0
2023-04-13 15:20:00,146.89,147.0,146.67,146.8,11863.0,142.1733,142.2797,141.9603,142.0862,11863.0
2023-04-13 15:25:00,146.77,147.16,146.74,147.05,8683.0,142.0571,142.4346,142.0281,142.3281,8683.0
2023-04-13 15:30:00,147.06,147.06,146.81,146.96,11760.0,142.3378,142.3378,142.0958,142.241,11760.0
2023-04-13 15:35:00,146.97,147.18,146.92,147.18,13126.0,142.2507,142.4539,142.2023,142.4539,13126.0
2023-04-13 15:40:00,147.18,147.26,147.01,147.15,14871.0,142.4539,142.5314,142.2894,142.4249,14871.0
2023-04-13 15:45:00,147.13,147.19,146.73,146.88,30247.0,142.4056,142.4636,142.0184,142.1636,30247.0
2023-04-13 15:50:00,146.92,147.17,146.77,146.77,47711.0,142.2023,142.4443,142.0571,142.0571,47711.0
2023-04-13 15:55:00,146.68,146.96,146.66,146.85,91342.0,141.97,142.241,141.9506,142.1345,91342.0
2023-04-14 09:30:00,146.51,147.5,146.3,146.88,35136.0,141.8055,142.7637,141.6022,142.1636,35136.0
2023-04-14 09:35:00,146.89,147.47,146.65,146.8,26546.0,142.1733,142.7346,141.941,142.0862,26546.0
2023-04-14 09:40:00,146.91,146.94,146.47,146.85,12357.0,142.1926,142.2217,141.7667,142.1345,12357.0
2023-04-14 09:45:00,146.91,147.37,146.76,147.25,21409.0,142.1926,142.6378,142.0474,142.5217,21409.0
2023-04-14 09:50:00,147.19,147.71,146.85,146.85,14203.0,142.4636,142.9669,142.1345,142.1345,14203.0
2023-04-14 09:55:00,146.85,147.71,146.76,147.5,3779.0,142.1345,142.9669,142.0474,142.7637,3779.0
2023-04-14 10:00:00,147.52,147.77,146.85,147.66,11214.0,142.783,143.025,142.1345,142.9185,11214.0
2023-04-14 10:05:00,147.58,147.87,146.94,147.19,9544.0,142.8411,143.1218,142.2217,142.4636,9544.0
2023-04-14 10:10:00,147.5,148.0,147.44,147.52,23033.0,142.7637,143.2476,142.7056,142.783,23033.0
2023-04-14 10:15:00,147.42,147.75,147.17,147.18,17731.0,142.6862,143.0056,142.4443,142.4539,17731.0
2023-04-14 10:20:00,147.14,147.34,146.69,146.81,7674.0,142.4152,142.6088,141.9797,142.0958,7674.0
2023-04-14 10:25:00,146.9,146.95,146.7,146.73,8378.0,142.1829,142.2313,141.9894,142.0184,8378.0
2023-04-14 10:30:00,146.79,146.99,146.25,146.31,11490.0,142.0765,142.27,141.5538,141.6119,11490.0
2023-04-14 10:35:00,146.29,147.3,146.22,147.3,11527.0,141.5925,142.5701,141.5248,142.5701,11527.0
2023-04-14 10:40:00,147.31,147.48,146.51,146.72,14197.0,142.5798,142.7443,141.8055,142.0087,14197.0
2023-04-14 10:45:00,146.9,147.47,146.76,147.26,5780.0,142.1829,142.7346,142.0474,142.5314,5780.0
2023-04-14 10:50:00,147.21,147.37,146.95,146.95,4858.0,142.483,142.6378,142.2313,142.2313,4858.0
2023-04-14 10:55:00,146.94,147.14,146.85,147.0,12080.0,142.2217,142.4152,142.1345,142.2797,12080.0
2023-04-14 11:00:00,146.77,146.79,146.43,146.51,4543.0,142.0571,142.0765,141.728,141.8055,4543.0
2023-04-14 11:05:00,146.43,146.64,146.41,146.49,3917.0,141.728,141.9313,141.7087,141.7861,3917.0
2023-04-14 11:10:00,146.72,146.9,146.52,146.53,5853.0,142.0087,142.1829,141.8151,141.8248,5853.0
2023-04-14 11:15:00,146.53,146.57,146.32,146.52,5592.0,141.8248,141.8635,141.6216,141.8151,5592.0
2023-04-14 11:20:00,146.55,146.55,146.3,146.4,5238.0,141.8442,141.8442,141.6022,141.699,5238.0
2023-04-14 11:25:00,146.32,146.36,146.19,146.31,8228.0,141.6216,141.6603,141.4957,141.6119,8228.0
2023-04-14 11:30:00,146.32,146.47,146.03,146.07,10907.0,141.6216,141.7667,141.3409,141.3796,10907.0
2023-04-14 11:35:00,146.07,146.32,145.95,146.03,8461.0,141.3796,141.6216,141.2634,141.3409,8461.0
2023-04-14 11:40:00,146.11,146.21,146.0,146.08,3707.0,141.4183,141.5151,141.3118,141.3893,3707.0
2023-04-14 11:45:00,146.11,146.24,146.05,146.05,2560.0,141.4183,141.5441,141.3602,141.3602,2560.0
2023-04-14 11:50:00,146.04,146.11,145.91,146.07,4694.0,141.3506,141.4183,141.2247,141.3796,4694.0
2023-04-14 11:55:00,146.08,146.28,146.0,146.26,2286.0,141.3893,141.5828,141.3118,141.5635,2286.0
2023-04-14 12:00:00,146.28,146.49,146.28,146.29,8997.0,141.5828,141.7861,141.5828,141.5925,8997.0
2023-04-14 12:05:00,146.33,146.37,146.04,146.33,6554.0,141.6312,141.67,141.3506,141.6312,6554.0
2023-04-14 12:10:00,146.35,146.59,146.27,146.5,3608.0,141.6506,141.8829,141.5732,141.7958,3608.0
2023-04-14 12:15:00,146.5,146.56,146.4,146.4,2678.0,141.7958,141.8539,141.699,141.699,2678.0
2023-04-14 12:20:00,146.48,146.55,146.35,146.39,5341.0,141.7764,141.8442,141.6506,141.6893,5341.0
2023-04-14 12:25:00,146.49,146.67,146.42,146.62,3099.0,141.7861,141.9603,141.7184,141.9119,3099.0
2023-04-14 12:30:00,146.55,146.61,146.33,146.61,2627.0,141.8442,141.9023,141.6312,141.9023,2627.0
2023-04-14 12:35:00,146.58,146.58,146.42,146.43,3625.0,141.8732,141.8732,141.7184,141.728,3625.0
2023-04-14 12:40:00,146.38,146.58,146.37,146.44,3386.0,141.6796,141.8732,141.67,141.7377,3386.0
2023-04-14 12:45:00,146.46,146.52,146.33,146.36,6236.0,141.7571,141.8151,141.6312,141.6603,6236.0
2023-04-14 12:50:00,146.34,146.34,146.16,146.25,3400.0,141.6409,141.6409,141.4667,141.5538,3400.0
2023-04-14 12:55:00,146.2,146.4,146.18,146.37,3786.0,141.5054,141.699,141.4861,141.67,3786.0
2023-04-14 13:00:00,146.44,146.63,146.41,146.6,3890.0,141.7377,141.9216,141.7087,141.8926,3890.0
2023-04-14 13:05:00,146.59,146.64,146.42,146.53,8744.0,141.8829,141.9313,141.7184,141.8248,8744.0
2023-04-14 13:10:00,146.54,146.63,146.51,146.51,2734.0,141.8345,141.9216,141.8055,141.8055,2734.0
2023-04-14 13:15:00,146.57,146.71,146.51,146.66,2525.0,141.8635,141.999,141.8055,141.9506,2525.0
2023-04-14 13:20:00,146.62,146.63,146.43,146.53,7457.0,141.9119,141.9216,141.728,141.8248,7457.0
2023-04-14 13:25:00,146.42,146.42,146.04,146.04,5162.0,141.7184,141.7184,141.3506,141.3506,5162.0
2023-04-14 13:30:00,145.96,146.04,145.8,145.88,6697.0,141.2731,141.3506,141.1183,141.1957,6697.0
2023-04-14 13:35:00,145.84,145.84,145.57,145.66,4998.0,141.157,141.157,140.8956,140.9828,4998.0
2023-04-14 13:40:00,145.66,145.86,145.56,145.6,9684.0,140.9828,141.1763,140.886,140.9247,9684.0
2023-04-14 13:45:00,145.53,145.61,145.48,145.59,10094.0,140.8569,140.9344,140.8085,140.915,10094.0
2023-04-14 13:50:00,145.67,145.77,145.64,145.7,3365.0,140.9924,141.0892,140.9634,141.0215,3365.0
2023-04-14 13:55:00,145.72,145.72,145.54,145.55,5039.0,141.0408,141.0408,140.8666,140.8763,5039.0
2023-04-14 14:00:00,145.61,145.61,145.43,145.6,3124.0,140.9344,140.9344,140.7601,140.9247,3124.0
2023-04-14 14:05:00,145.59,146.05,145.55,146.05,8201.0,140.915,141.3602,140.8763,141.3602,8201.0
2023-04-14 14:10:00,146.08,146.2,146.03,146.04,6059.0,141.3893,141.5054,141.3409,141.3506,6059.0
2023-04-14 14:15:00,146.16,146.36,146.03,146.35,5483.0,141.4667,141.6603,141.3409,141.6506,5483.0
2023-04-14 14:20:00,146.37,146.43,146.27,146.29,6177.0,141.67,141.728,141.5732,141.5925,6177.0
2023-04-14 14:25:00,146.25,146.45,146.2,146.39,4578.0,141.5538,141.7474,141.5054,141.6893,4578.0
2023-04-14 14:30:00,146.39,146.73,146.39,146.62,5428.0,141.6893,142.0184,141.6893,141.9119,5428.0
2023-04-14 14:35:00,146.74,146.81,146.54,146.54,4957.0,142.0281,142.0958,141.8345,141.8345,4957.0
2023-04-14 14:40:00,146.57,146.78,146.45,146.78,4779.0,141.8635,142.0668,141.7474,142.0668,4779.0
2023-04-14 14:45:00,146.78,146.85,146.61,146.84,6386.0,142.0668,142.1345,141.9023,142.1249,6386.0
2023-04-14 14:50:00,146.91,146.91,146.5,146.51,6147.0,142.1926,142.1926,141.7958,141.8055,6147.0
2023-04-14 14:55:00,146.47,146.53,146.45,146.52,2401.0,141.7667,141.8248,141.7474,141.8151,2401.0
2023-04-14 15:00:00,146.47,146.49,146.33,146.35,3643.0,141.7667,141.7861,141.6312,141.6506,3643.0
2023-04-14 15:05:00,146.27,146.32,146.17,146.19,5661.0,141.5732,141.6216,141.4764,141.4957,5661.0
2023-04-14 15:10:00,146.16,146.16,146.01,146.01,4119.0,141.4667,141.4667,141.3215,141.3215,4119.0
2023-04-14 15:15:00,146.0,146.15,145.82,146.1,6244.0,141.3118,141.457,141.1376,141.4086,6244.0
2023-04-14 15:20:00,146.13,146.23,145.96,146.23,7444.0,141.4377,141.5345,141.2731,141.5345,7444.0
2023-04-14 15:25:00,146.28,146.39,146.26,146.31,6765.0,141.5828,141.6893,141.5635,141.6119,6765.0
2023-04-14 15:30:00,146.29,146.34,146.15,146.15,8461.0,141.5925,141.6409,141.457,141.457,8461.0
2023-04-14 15:35:00,146.25,146.41,146.18,146.38,11829.0,141.5538,141.7087,141.4861,141.6796,11829.0
2023-04-14 15:40:00,146.44,146.46,146.19,146.28,12140.0,141.7377,141.7571,141.4957,141.5828,12140.0
2023-04-14 15:45:00,146.28,146.43,146.27,146.43,21963.0,141.5828,141.728,141.5732,141.728,21963.0
2023-04-14 15:50:00,146.37,146.44,146.09,146.1,30392.0,141.67,141.7377,141.3989,141.4086,30392.0
2023-04-14 15:55:00,146.13,146.39,146.04,146.19,72695.0,141.4377,141.6893,141.3506,141.4957,72695.0
2023-04-17 09:30:00,146.67,146.94,146.04,146.57,39270.0,141.9603,142.2217,141.3506,141.8635,39270.0
2023-04-17 09:35:00,146.45,146.47,146.08,146.25,14767.0,141.7474,141.7667,141.3893,141.5538,14767.0
2023-04-17 09:40:00,146.15,146.93,146.15,146.87,19804.0,141.457,142.212,141.457,142.1539,19804.0
2023-04-17 09:45:00,146.89,147.08,146.46,146.59,14123.0,142.1733,142.3572,141.7571,141.8829,14123.0
2023-04-17 09:50:00,146.56,146.96,146.56,146.58,19566.0,141.8539,142.241,141.8539,141.8732,19566.0
2023-04-17 09:55:00,146.7,146.81,146.28,146.36,17151.0,141.9894,142.0958,141.5828,141.6603,17151.0
2023-04-17 10:00:00,146.37,146.72,146.31,146.46,19424.0,141.67,142.0087,141.6119,141.7571,19424.0
2023-04-17 10:05:00,146.48,147.09,146.43,147.0,12078.0,141.7764,142.3668,141.728,142.2797,12078.0
2023-04-17 10:10:00,146.96,147.52,146.96,147.52,9986.0,142.241,142.783,142.241,142.783,9986.0
2023-04-17 10:15:00,147.56,147.8,147.4,147.72,7952.0,142.8217,143.054,142.6669,142.9766,7952.0
2023-04-17 10:20:00,147.69,147.69,147.31,147.47,6523.0,142.9476,142.9476,142.5798,142.7346,6523.0
2023-04-17 10:25:00,147.4,147.68,147.4,147.64,5815.0,142.6669,142.9379,142.6669,142.8992,5815.0
2023-04-17 10:30:00,147.62,147.82,147.5,147.55,5585.0,142.8798,143.0734,142.7637,142.8121,5585.0
2023-04-17 10:35:00,147.65,147.78,147.36,147.41,11212.0,142.9089,143.0347,142.6282,142.6766,11212.0
2023-04-17 10:40:00,147.38,147.42,147.06,147.23,5171.0,142.6475,142.6862,142.3378,142.5023,5171.0
2023-04-17 10:45:00,147.25,147.64,147.04,147.64,6730.0,142.5217,142.8992,142.3184,142.8992,6730.0
2023-04-17 10:50:00,147.7,148.05,147.67,147.79,17050.0,142.9573,143.296,142.9282,143.0444,17050.0
2023-04-17 10:55:00,147.79,147.8,147.54,147.7,5416.0,143.0444,143.054,142.8024,142.9573,5416.0
2023-04-17 11:00:00,147.69,147.74,147.16,147.25,6316.0,142.9476,142.996,142.4346,142.5217,6316.0
2023-04-17 11:05:00,147.35,147.36,147.12,147.17,3935.0,142.6185,142.6282,142.3959,142.4443,3935.0
2023-04-17 11:10:00,147.17,147.28,147.11,147.15,4057.0,142.4443,142.5507,142.3862,142.4249,4057.0
2023-04-17 11:15:00,147.18,147.57,147.17,147.5,5353.0,142.4539,142.8314,142.4443,142.7637,5353.0
2023-04-17 11:20:00,147.49,147.49,147.12,147.29,7991.0,142.754,142.754,142.3959,142.5604,7991.0
2023-04-17 11:25:00,147.42,147.52,147.1,147.2,8708.0,142.6862,142.783,142.3765,142.4733,8708.0
2023-04-17 11:30:00,147.23,147.5,147.09,147.25,14738.0,142.5023,142.7637,142.3668,142.5217,14738.0
2023-04-17 11:35:00,147.22,147.46,147.16,147.32,21669.0,142.4927,142.725,142.4346,142.5895,21669.0
2023-04-17 11:40:00,147.37,147.59,147.28,147.32,17798.0,142.6378,142.8508,142.5507,142.5895,17798.0
2023-04-17 11:45:00,147.32,147.54,147.3,147.37,4640.0,142.5895,142.8024,142.5701,142.6378,4640.0
2023-04-17 11:50:00,147.38,147.5,147.26,147.26,5005.0,142.6475,142.7637,142.5314,142.5314,5005.0
2023-04-17 11:55:00,147.28,147.31,146.97,146.99,5035.0,142.5507,142.5798,142.2507,142.27,5035.0
2023-04-17 12:00:00,147.06,147.19,146.99,147.15,8687.0,142.3378,142.4636,142.27,142.4249,8687.0
2023-04-17 12:05:00,147.1,147.15,146.93,147.14,7690.0,142.3765,142.4249,142.212,142.4152,7690.0
2023-04-17 12:10:00,147.14,147.19,146.91,147.0,6547.0,142.4152,142.4636,142.1926,142.2797,6547.0
2023-04-17 12:15:00,147.01,147.25,146.93,147.25,10957.0,142.2894,142.5217,142.212,142.5217,10957.0
2023-04-17 12:20:00,147.28,147.44,147.13,147.42,3900.0,142.5507,142.7056,142.4056,142.6862,3900.0
2023-04-17 12:25:00,147.49,147.49,147.21,147.27,3222.0,142.754,142.754,142.483,142.5411,3222.0
2023-04-17 12:30:00,147.34,147.43,147.24,147.24,4716.0,142.6088,142.6959,142.512,142.512,4716.0
2023-04-17 12:35:00,147.24,147.45,147.24,147.42,2238.0,142.512,142.7153,142.512,142.6862,2238.0
2023-04-17 12:40:00,147.38,147.45,147.36,147.37,4897.0,142.6475,142.7153,142.6282,142.6378,4897.0
2023-04-17 12:45:00,147.39,147.47,147.28,147.31,4150.0,142.6572,142.7346,142.5507,142.5798,4150.0
2023-04-17 12:50:00,147.35,147.43,147.27,147.27,4385.0,142.6185,142.6959,142.5411,142.5411,4385.0
2023-04-17 12:55:00,147.27,147.33,147.19,147.32,2644.0,142.5411,142.5991,142.4636,142.5895,2644.0
2023-04-17 13:00:00,147.35,147.36,147.21,147.21,4447.0,142.6185,142.6282,142.483,142.483,4447.0
2023-04-17 13:05:00,147.24,147.24,147.0,147.0,3618.0,142.512,142.512,142.2797,142.2797,3618.0
2023-04-17 13:10:00,146.99,147.02,146.93,146.98,2122.0,142.27,142.2991,142.212,142.2604,2122.0
2023-04-17 13:15:00,146.99,147.26,146.98,147.17,3953.0,142.27,142.5314,142.2604,142.4443,3953.0
2023-04-17 13:20:00,147.18,147.18,146.99,147.01,3500.0,142.4539,142.4539,142.27,142.2894,3500.0
2023-04-17 13:25:00,146.97,146.97,146.84,146.96,3244.0,142.2507,142.2507,142.1249,142.241,3244.0
2023-04-17 13:30:00,146.93,147.03,146.89,146.94,4163.0,142.212,142.3088,142.1733,142.2217,4163.0
2023-04-17 13:35:00,146.92,147.08,146.9,146.94,4003.0,142.2023,142.3572,142.1829,142.2217,4003.0
2023-04-17 13:40:00,146.93,147.0,146.85,146.85,3624.0,142.212,142.2797,142.1345,142.1345,3624.0
2023-04-17 13:45:00,146.78,146.9,146.75,146.8,4626.0,142.0668,142.1829,142.0378,142.0862,4626.0
2023-04-17 13:50:00,146.74,146.75,146.62,146.62,2518.0,142.0281,142.0378,141.9119,141.9119,2518.0
2023-04-17 13:55:00,146.58,146.58,146.32,146.39,11623.0,141.8732,141.8732,141.6216,141.6893,11623.0
2023-04-17 14:00:00,146.36,146.38,146.0,146.13,12912.0,141.6603,141.6796,141.3118,141.4377,12912.0
2023-04-17 14:05:00,146.11,146.18,146.03,146.06,6018.0,141.4183,141.4861,141.3409,141.3699,6018.0
2023-04-17 14:10:00,145.92,146.11,145.9,146.11,5352.0,141.2344,141.4183,141.215,141.4183,5352.0
2023-04-17 14:15:00,146.11,146.11,146.03,146.07,6764.0,141.4183,141.4183,141.3409,141.3796,6764.0
2023-04-17 14:20:00,146.14,146.14,145.99,146.04,7820.0,141.4473,141.4473,141.3022,141.3506,7820.0
2023-04-17 14:25:00,146.0,146.19,146.0,146.18,3713.0,141.3118,141.4957,141.3118,141.4861,3713.0
2023-04-17 14:30:00,146.15,146.26,146.07,146.2,9585.0,141.457,141.5635,141.3796,141.5054,9585.0
2023-04-17 14:35:00,146.22,146.42,146.18,146.41,8675.0,141.5248,141.7184,141.4861,141.7087,8675.0
2023-04-17 14:40:00,146.44,146.59,146.44,146.45,9789.0,141.7377,141.8829,141.7377,141.7474,9789.0
2023-04-17 14:45:00,146.46,146.48,146.2,146.28,11242.0,141.7571,141.7764,141.5054,141.5828,11242.0
2023-04-17 14:50:00,146.25,146.34,146.2,146.2,14300.0,141.5538,141.6409,141.5054,141.5054,14300.0
2023-04-17 14:55:00,146.2,146.29,146.12,146.15,19917.0,141.5054,141.5925,141.428,141.457,19917.0
2023-04-17 15:00:00,146.16,146.6,146.14,146.36,11015.0,141.4667,141.8926,141.4473,141.6603,11015.0
2023-04-17 15:05:00,146.36,146.52,146.23,146.48,9682.0,141.6603,141.8151,141.5345,141.7764,9682.0
2023-04-17 15:10:00,146.42,146.49,146.28,146.28,9873.0,141.7184,141.7861,141.5828,141.5828,9873.0
2023-04-17 15:15:00,146.32,146.57,146.31,146.52,10634.0,141.6216,141.8635,141.6119,141.8151,10634.0
2023-04-17 15:20:00,146.52,146.69,146.49,146.62,6470.0,141.8151,141.9797,141.7861,141.9119,6470.0
2023-04-17 15:25:00,146.62,146.72,146.55,146.58,13197.0,141.9119,142.0087,141.8442,141.8732,13197.0
2023-04-17 15:30:00,146.55,146.76,146.49,146.69,15513.0,141.8442,142.0474,141.7861,141.9797,15513.0
2023-04-17 15:35:00,146.68,146.83,146.59,146.6,10735.0,141.97,142.1152,141.8829,141.8926,10735.0
2023-04-17 15:40:00,146.61,146.79,146.58,146.73,14526.0,141.9023,142.0765,141.8732,142.0184,14526.0
2023-04-17 15:45:00,146.7,147.02,146.68,147.02,24754.0,141.9894,142.2991,141.97,142.2991,24754.0
2023-04-17 15:50:00,147.04,147.3,147.04,147.18,24003.0,142.3184,142.5701,142.3184,142.4539,24003.0
2023-04-17 15:55:00,147.19,147.69,147.19,147.68,71558.0,142.4636,142.9476,142.4636,142.9379,71558.0
2023-04-18 09:30:00,148.63,149.43,148.48,149.43,28075.0,143.8574,144.6317,143.7122,144.6317,28075.0
2023-04-18 09:35:00,149.37,150.0,149.36,149.75,11616.0,144.5736,145.1834,144.5639,144.9414,11616.0
2023-04-18 09:40:00,149.92,150.78,149.91,150.74,13496.0,145.106,145.9383,145.0963,145.8996,13496.0
2023-04-18 09:45:00,150.73,151.33,150.26,150.26,29534.0,145.89,146.4707,145.435,145.435,29534.0
2023-04-18 09:50:00,150.4,150.51,149.94,150.1,18875.0,145.5706,145.677,145.1253,145.2802,18875.0
2023-04-18 09:55:00,150.12,150.12,148.8,149.22,28108.0,145.2995,145.2995,144.0219,144.4284,28108.0
2023-04-18 10:00:00,149.15,149.69,148.94,148.98,9270.0,144.3607,144.8834,144.1574,144.1961,9270.0
2023-04-18 10:05:00,148.86,149.75,148.86,149.48,8137.0,144.08,144.9414,144.08,144.6801,8137.0
2023-04-18 10:10:00,149.47,149.59,148.71,148.82,12969.0,144.6704,144.7866,143.9348,144.0413,12969.0
2023-04-18 10:15:00,148.84,149.37,148.84,149.23,9008.0,144.0606,144.5736,144.0606,144.4381,9008.0
2023-04-18 10:20:00,149.28,149.51,149.27,149.51,3186.0,144.4865,144.7091,144.4768,144.7091,3186.0
2023-04-18 10:25:00,149.49,149.49,149.04,149.18,28910.0,144.6898,144.6898,144.2542,144.3897,28910.0
2023-04-18 10:30:00,149.1,149.15,148.64,149.14,12547.0,144.3123,144.3607,143.8671,144.351,12547.0
2023-04-18 10:35:00,149.06,149.4,148.99,149.36,8668.0,144.2736,144.6027,144.2058,144.5639,8668.0
2023-04-18 10:40:00,149.43,149.61,149.21,149.61,4566.0,144.6317,144.8059,144.4188,144.8059,4566.0
2023-04-18 10:45:00,149.67,149.95,149.65,149.67,28493.0,144.864,145.135,144.8446,144.864,28493.0
2023-04-18 10:50:00,149.67,150.14,149.49,149.85,28298.0,144.864,145.3189,144.6898,145.0382,28298.0
2023-04-18 10:55:00,149.83,150.05,149.76,149.9,9291.0,145.0189,145.2318,144.9511,145.0866,9291.0
2023-04-18 11:00:00,149.93,150.19,149.8,149.81,9228.0,145.1156,145.3673,144.9898,144.9995,9228.0
2023-04-18 11:05:00,149.87,149.96,149.77,149.84,7136.0,145.0576,145.1447,144.9608,145.0285,7136.0
2023-04-18 11:10:00,149.79,149.8,149.5,149.52,4666.0,144.9801,144.9898,144.6995,144.7188,4666.0
2023-04-18 11:15:00,149.56,149.69,149.36,149.37,6797.0,144.7575,144.8834,144.5639,144.5736,6797.0
2023-04-18 11:20:00,149.41,149.62,149.36,149.43,5266.0,144.6123,144.8156,144.5639,144.6317,5266.0
2023-04-18 11:25:00,149.49,150.03,149.49,150.03,8888.0,144.6898,145.2124,144.6898,145.2124,8888.0
2023-04-18 11:30:00,150.11,150.3,150.0,150.2,6292.0,145.2899,145.4738,145.1834,145.377,6292.0
2023-04-18 11:35:00,150.14,150.37,149.85,149.9,10036.0,145.3189,145.5415,145.0382,145.0866,10036.0
2023-04-18 11:40:00,149.92,150.15,149.79,150.08,6590.0,145.106,145.3286,144.9801,145.2608,6590.0
2023-04-18 11:45:00,150.06,150.07,149.82,149.98,4577.0,145.2415,145.2511,145.0092,145.164,4577.0
2023-04-18 11:50:00,149.98,149.98,149.61,149.68,2900.0,145.164,145.164,144.8059,144.8737,2900.0
2023-04-18 11:55:00,149.73,149.78,149.62,149.78,2385.0,144.9221,144.9705,144.8156,144.9705,2385.0
2023-04-18 12:00:00,149.82,150.34,149.82,150.0,5255.0,145.0092,145.5125,145.0092,145.1834,5255.0
2023-04-18 12:05:00,150.04,150.06,149.78,150.06,9908.0,145.2221,145.2415,144.9705,145.2415,9908.0
2023-04-18 12:10:00,150.12,150.2,150.03,150.17,4527.0,145.2995,145.377,145.2124,145.3479,4527.0
2023-04-18 12:15:00,150.27,150.57,150.23,150.5,7253.0,145.4447,145.7351,145.406,145.6673,7253.0
2023-04-18 12:20:00,150.61,150.76,150.52,150.63,11322.0,145.7738,145.919,145.6867,145.7932,11322.0
2023-04-18 12:25:00,150.62,150.82,150.57,150.71,5196.0,145.7835,145.9771,145.7351,145.8706,5196.0
2023-04-18 12:30:00,150.74,150.75,150.61,150.64,7708.0,145.8996,145.9093,145.7738,145.8028,7708.0
2023-04-18 12:35:00,150.68,150.97,150.61,150.88,18840.0,145.8416,146.1222,145.7738,146.0351,18840.0
2023-04-18 12:40:00,150.89,150.95,150.65,150.95,17270.0,146.0448,146.1029,145.8125,146.1029,17270.0
2023-04-18 12:45:00,150.96,151.04,150.79,150.81,8589.0,146.1126,146.19,145.948,145.9674,8589.0
2023-04-18 12:50:00,150.84,150.93,150.54,150.55,5896.0,145.9964,146.0835,145.7061,145.7157,5896.0
2023-04-18 12:55:00,150.52,150.83,150.35,150.77,3073.0,145.6867,145.9867,145.5222,145.9287,3073.0
2023-04-18 13:00:00,150.75,150.83,150.67,150.74,16500.0,145.9093,145.9867,145.8319,145.8996,16500.0
2023-04-18 13:05:00,150.78,151.17,150.7,151.04,6740.0,145.9383,146.3158,145.8609,146.19,6740.0
2023-04-18 13:10:00,151.05,151.1,150.87,150.93,6665.0,146.1997,146.2481,146.0255,146.0835,6665.0
2023-04-18 13:15:00,150.9,151.0,150.87,151.0,3837.0,146.0545,146.1513,146.0255,146.1513,3837.0
2023-04-18 13:20:00,150.99,151.11,150.79,150.8,5763.0,146.1416,146.2578,145.948,145.9577,5763.0
2023-04-18 13:25:00,150.81,150.83,150.38,150.47,5956.0,145.9674,145.9867,145.5512,145.6383,5956.0
2023-04-18 13:30:00,150.46,150.84,150.46,150.71,1568.0,145.6286,145.9964,145.6286,145.8706,1568.0
2023-04-18 13:35:00,150.76,150.8,150.68,150.68,3149.0,145.919,145.9577,145.8416,145.8416,3149.0
2023-04-18 13:40:00,150.7,150.76,150.61,150.75,5122.0,145.8609,145.919,145.7738,145.9093,5122.0
2023-04-18 13:45:00,150.66,150.76,150.52,150.61,9534.0,145.8222,145.919,145.6867,145.7738,9534.0
2023-04-18 13:50:00,150.57,150.63,150.39,150.52,5742.0,145.7351,145.7932,145.5609,145.6867,5742.0
2023-04-18 13:55:00,150.47,150.47,150.24,150.29,2459.0,145.6383,145.6383,145.4157,145.4641,2459.0
2023-04-18 14:00:00,150.26,150.42,150.2,150.32,2874.0,145.435,145.5899,145.377,145.4931,2874.0
2023-04-18 14:05:00,150.31,150.33,150.02,150.33,2765.0,145.4834,145.5028,145.2028,145.5028,2765.0
2023-04-18 14:10:00,150.31,150.51,150.27,150.38,3474.0,145.4834,145.677,145.4447,145.5512,3474.0
2023-04-18 14:15:00,150.39,150.49,150.22,150.22,4200.0,145.5609,145.6577,145.3963,145.3963,4200.0
2023-04-18 14:20:00,150.33,150.55,150.33,150.55,1457.0,145.5028,145.7157,145.5028,145.7157,1457.0
2023-04-18 14:25:00,150.57,150.65,150.43,150.45,4918.0,145.7351,145.8125,145.5996,145.6189,4918.0
2023-04-18 14:30:00,150.38,150.57,150.38,150.57,3772.0,145.5512,145.7351,145.5512,145.7351,3772.0
2023-04-18 14:35:00,150.53,150.68,150.53,150.56,4160.0,145.6964,145.8416,145.6964,145.7254,4160.0
2023-04-18 14:40:00,150.57,150.65,150.39,150.48,4215.0,145.7351,145.8125,145.5609,145.648,4215.0
2023-04-18 14:45:00,150.48,150.48,150.03,150.17,5094.0,145.648,145.648,145.2124,145.3479,5094.0
2023-04-18 14:50:00,150.15,150.39,150.0,150.32,2501.0,145.3286,145.5609,145.1834,145.4931,2501.0
2023-04-18 14:55:00,150.29,150.52,150.29,150.52,1839.0,145.4641,145.6867,145.4641,145.6867,1839.0
2023-04-18 15:00:00,150.54,150.73,150.54,150.73,4002.0,145.7061,145.89,145.7061,145.89,4002.0
2023-04-18 15:05:00,150.71,151.0,150.69,150.92,6949.0,145.8706,146.1513,145.8512,146.0739,6949.0
2023-04-18 15:10:00,151.0,151.16,151.0,151.03,4839.0,146.1513,146.3061,146.1513,146.1803,4839.0
2023-04-18 15:15:00,151.02,151.06,150.94,150.94,4128.0,146.1706,146.2094,146.0932,146.0932,4128.0
2023-04-18 15:20:00,150.9,150.93,150.74,150.83,6494.0,146.0545,146.0835,145.8996,145.9867,6494.0
2023-04-18 15:25:00,150.84,151.06,150.75,150.98,6984.0,145.9964,146.2094,145.9093,146.1319,6984.0
2023-04-18 15:30:00,150.93,151.02,150.87,150.96,3226.0,146.0835,146.1706,146.0255,146.1126,3226.0
2023-04-18 15:35:00,150.96,151.14,150.71,150.72,15095.0,146.1126,146.2868,145.8706,145.8803,15095.0
2023-04-18 15:40:00,150.74,151.02,150.74,150.99,14147.0,145.8996,146.1706,145.8996,146.1416,14147.0
2023-04-18 15:45:00,151.04,151.18,150.99,151.05,17647.0,146.19,146.3255,146.1416,146.1997,17647.0
2023-04-18 15:50:00,151.06,151.29,150.99,151.13,34178.0,146.2094,146.432,146.1416,146.2771,34178.0
2023-04-18 15:55:00,151.12,151.22,150.94,151.05,55937.0,146.2674,146.3642,146.0932,146.1997,55937.0
2023-04-19 09:30:00,149.17,149.96,147.23,147.23,44296.0,144.38,145.1447,142.5023,142.5023,44296.0
2023-04-19 09:35:00,147.62,148.01,147.09,147.68,12547.0,142.8798,143.2573,142.3668,142.9379,12547.0
2023-04-19 09:40:00,147.66,148.42,147.47,148.05,13431.0,142.9185,143.6541,142.7346,143.296,13431.0
2023-04-19 09:45:00,148.13,148.85,148.05,148.52,27197.0,143.3734,144.0703,143.296,143.7509,27197.0
2023-04-19 09:50:00,148.51,148.85,148.48,148.67,6011.0,143.7412,144.0703,143.7122,143.8961,6011.0
2023-04-19 09:55:00,148.67,149.04,148.46,148.55,7471.0,143.8961,144.2542,143.6928,143.78,7471.0
2023-04-19 10:00:00,148.65,148.67,147.97,147.98,14320.0,143.8767,143.8961,143.2186,143.2283,14320.0
2023-04-19 10:05:00,147.93,148.54,147.85,148.51,13614.0,143.1799,143.7703,143.1024,143.7412,13614.0
2023-04-19 10:10:00,148.48,148.63,147.9,147.9,16247.0,143.7122,143.8574,143.1508,143.1508,16247.0
2023-04-19 10:15:00,147.88,148.03,147.54,147.63,16918.0,143.1315,143.2767,142.8024,142.8895,16918.0
2023-04-19 10:20:00,147.87,148.42,147.77,148.17,12824.0,143.1218,143.6541,143.025,143.4122,12824.0
2023-04-19 10:25:00,148.21,148.21,147.68,148.13,10173.0,143.4509,143.4509,142.9379,143.3734,10173.0
2023-04-19 10:30:00,148.05,148.29,147.93,148.14,5366.0,143.296,143.5283,143.1799,143.3831,5366.0
2023-04-19 10:35:00,148.19,148.49,148.11,148.45,6250.0,143.4315,143.7219,143.3541,143.6832,6250.0
2023-04-19 10:40:00,148.44,148.45,147.99,148.31,8849.0,143.6735,143.6832,143.2379,143.5477,8849.0
2023-04-19 10:45:00,148.33,148.33,147.91,148.17,8055.0,143.567,143.567,143.1605,143.4122,8055.0
2023-04-19 10:50:00,148.17,148.98,148.16,148.7,13826.0,143.4122,144.1961,143.4025,143.9251,13826.0
2023-04-19 10:55:00,148.77,149.18,148.76,148.99,8275.0,143.9929,144.3897,143.9832,144.2058,8275.0
2023-04-19 11:00:00,149.04,149.22,148.97,149.12,10949.0,144.2542,144.4284,144.1865,144.3317,10949.0
2023-04-19 11:05:00,149.12,149.12,148.46,148.46,4630.0,144.3317,144.3317,143.6928,143.6928,4630.0
2023-04-19 11:10:00,148.43,148.58,148.32,148.54,6414.0,143.6638,143.809,143.5573,143.7703,6414.0
2023-04-19 11:15:00,148.56,148.57,148.37,148.56,4703.0,143.7896,143.7993,143.6057,143.7896,4703.0
2023-04-19 11:20:00,148.52,148.53,148.21,148.43,3967.0,143.7509,143.7606,143.4509,143.6638,3967.0
2023-04-19 11:25:00,148.41,148.45,147.83,147.83,8742.0,143.6445,143.6832,143.0831,143.0831,8742.0
2023-04-19 11:30:00,147.91,147.95,147.67,147.7,11040.0,143.1605,143.1992,142.9282,142.9573,11040.0
2023-04-19 11:35:00,147.72,148.12,147.68,147.97,13383.0,142.9766,143.3638,142.9379,143.2186,13383.0
2023-04-19 11:40:00,147.97,148.03,147.74,147.76,7518.0,143.2186,143.2767,142.996,143.0153,7518.0
2023-04-19 11:45:00,147.74,148.17,147.62,148.17,10169.0,142.996,143.4122,142.8798,143.4122,10169.0
2023-04-19 11:50:00,148.1,148.34,148.0,148.22,9344.0,143.3444,143.5767,143.2476,143.4606,9344.0
2023-04-19 11:55:00,148.23,148.58,148.22,148.35,9487.0,143.4702,143.809,143.4606,143.5864,9487.0
2023-04-19 12:00:00,148.39,148.42,147.91,147.91,10048.0,143.6251,143.6541,143.1605,143.1605,10048.0
2023-04-19 12:05:00,147.97,148.37,147.9,148.19,5799.0,143.2186,143.6057,143.1508,143.4315,5799.0
2023-04-19 12:10:00,148.19,148.46,148.18,148.3,4545.0,143.4315,143.6928,143.4218,143.538,4545.0
2023-04-19 12:15:00,148.35,148.57,148.34,148.52,7083.0,143.5864,143.7993,143.5767,143.7509,7083.0
2023-04-19 12:20:00,148.48,148.52,148.17,148.24,9614.0,143.7122,143.7509,143.4122,143.4799,9614.0
2023-04-19 12:25:00,148.28,148.62,148.24,148.62,8926.0,143.5186,143.8477,143.4799,143.8477,8926.0
2023-04-19 12:30:00,148.69,148.83,148.59,148.78,5303.0,143.9155,144.051,143.8187,144.0026,5303.0
2023-04-19 12:35:00,148.81,148.95,148.8,148.88,4980.0,144.0316,144.1671,144.0219,144.0994,4980.0
2023-04-19 12:40:00,148.9,149.01,148.87,148.97,6959.0,144.1187,144.2252,144.0897,144.1865,6959.0
2023-04-19 12:45:00,149.0,149.0,148.76,148.79,6573.0,144.2155,144.2155,143.9832,144.0122,6573.0
2023-04-19 12:50:00,148.73,148.96,148.71,148.96,5663.0,143.9542,144.1768,143.9348,144.1768,5663.0
2023-04-19 12:55:00,148.95,148.95,148.63,148.64,6750.0,144.1671,144.1671,143.8574,143.8671,6750.0
2023-04-19 13:00:00,148.67,148.75,148.63,148.7,6089.0,143.8961,143.9735,143.8574,143.9251,6089.0
2023-04-19 13:05:00,148.71,148.8,148.56,148.56,11099.0,143.9348,144.0219,143.7896,143.7896,11099.0
2023-04-19 13:10:00,148.58,148.81,148.57,148.68,6577.0,143.809,144.0316,143.7993,143.9058,6577.0
2023-04-19 13:15:00,148.61,148.64,148.15,148.21,12661.0,143.838,143.8671,143.3928,143.4509,12661.0
2023-04-19 13:20:00,148.23,148.44,148.12,148.41,9174.0,143.4702,143.6735,143.3638,143.6445,9174.0
2023-04-19 13:25:00,148.42,148.44,148.27,148.37,7326.0,143.6541,143.6735,143.5089,143.6057,7326.0
2023-04-19 13:30:00,148.46,148.46,148.13,148.17,8019.0,143.6928,143.6928,143.3734,143.4122,8019.0
2023-04-19 13:35:00,148.17,148.3,148.08,148.13,3469.0,143.4122,143.538,143.325,143.3734,3469.0
2023-04-19 13:40:00,148.18,148.29,148.11,148.11,11687.0,143.4218,143.5283,143.3541,143.3541,11687.0
2023-04-19 13:45:00,148.08,148.24,148.01,148.03,9783.0,143.325,143.4799,143.2573,143.2767,9783.0
2023-04-19 13:50:00,148.07,148.25,148.03,148.2,6545.0,143.3154,143.4896,143.2767,143.4412,6545.0
2023-04-19 13:55:00,148.15,148.44,148.14,148.37,9520.0,143.3928,143.6735,143.3831,143.6057,9520.0
2023-04-19 14:00:00,148.36,148.47,148.16,148.16,16133.0,143.5961,143.7025,143.4025,143.4025,16133.0
2023-04-19 14:05:00,148.18,148.33,148.16,148.31,9285.0,143.4218,143.567,143.4025,143.5477,9285.0
2023-04-19 14:10:00,148.31,148.37,148.07,148.14,6221.0,143.5477,143.6057,143.3154,143.3831,6221.0
2023-04-19 14:15:00,148.14,148.26,148.09,148.14,5474.0,143.3831,143.4993,143.3347,143.3831,5474.0
2023-04-19 14:20:00,148.11,148.22,148.04,148.11,10798.0,143.3541,143.4606,143.2863,143.3541,10798.0
2023-04-19 14:25:00,148.13,148.21,148.08,148.08,7871.0,143.3734,143.4509,143.325,143.325,7871.0
2023-04-19 14:30:00,148.11,148.28,148.11,148.25,9939.0,143.3541,143.5186,143.3541,143.4896,9939.0
2023-04-19 14:35:00,148.23,148.23,147.95,148.12,12571.0,143.4702,143.4702,143.1992,143.3638,12571.0
2023-04-19 14:40:00,148.05,148.13,148.0,148.09,6602.0,143.296,143.3734,143.2476,143.3347,6602.0
2023-04-19 14:45:00,148.08,148.34,148.03,148.2,10238.0,143.325,143.5767,143.2767,143.4412,10238.0
2023-04-19 14:50:00,148.2,148.29,147.86,147.86,10013.0,143.4412,143.5283,143.1121,143.1121,10013.0
2023-04-19 14:55:00,147.91,148.19,147.84,148.19,11701.0,143.1605,143.4315,143.0928,143.4315,11701.0
2023-04-19 15:00:00,148.23,148.34,148.09,148.22,14385.0,143.4702,143.5767,143.3347,143.4606,14385.0
2023-04-19 15:05:00,148.22,148.41,148.16,148.41,16223.0,143.4606,143.6445,143.4025,143.6445,16223.0
2023-04-19 15:10:00,148.41,148.45,148.29,148.36,8298.0,143.6445,143.6832,143.5283,143.5961,8298.0
2023-04-19 15:15:00,148.3,148.36,148.1,148.13,23580.0,143.538,143.5961,143.3444,143.3734,23580.0
2023-04-19 15:20:00,148.12,148.34,148.05,148.27,28542.0,143.3638,143.5767,143.296,143.5089,28542.0
2023-04-19 15:25:00,148.28,148.3,148.12,148.19,30176.0,143.5186,143.538,143.3638,143.4315,30176.0
2023-04-19 15:30:00,148.18,148.19,147.7,147.78,34865.0,143.4218,143.4315,142.9573,143.0347,34865.0
2023-04-19 15:35:00,147.78,147.9,147.75,147.75,16026.0,143.0347,143.1508,143.0056,143.0056,16026.0
2023-04-19 15:40:00,147.73,147.92,147.68,147.7,26714.0,142.9863,143.1702,142.9379,142.9573,26714.0
2023-04-19 15:45:00,147.68,147.71,147.52,147.69,41516.0,142.9379,142.9669,142.783,142.9476,41516.0
2023-04-19 15:50:00,147.69,147.69,147.2,147.26,58603.0,142.9476,142.9476,142.4733,142.5314,58603.0
2023-04-19 15:55:00,147.26,147.61,147.2,147.61,102178.0,142.5314,142.8701,142.4733,142.8701,102178.0
2023-04-20 09:30:00,150.5,152.0,149.52,150.45,64688.0,145.6673,147.1192,144.7188,145.6189,64688.0
2023-04-20 09:35:00,150.24,151.62,149.51,151.25,50641.0,145.4157,146.7514,144.7091,146.3933,50641.0
2023-04-20 09:40:00,151.25,151.79,151.02,151.18,21165.0,146.3933,146.9159,146.1706,146.3255,21165.0
2023-04-20 09:45:00,151.05,151.77,151.01,151.12,17474.0,146.1997,146.8966,146.161,146.2674,17474.0
2023-04-20 09:50:00,151.11,151.96,151.11,151.56,26860.0,146.2578,147.0805,146.2578,146.6933,26860.0
2023-04-20 09:55:00,151.63,152.31,151.59,152.2,28936.0,146.7611,147.4192,146.7223,147.3128,28936.0
2023-04-20 10:00:00,152.09,153.0,152.09,153.0,44600.0,147.2063,148.0871,147.2063,148.0871,44600.0
2023-04-20 10:05:00,153.05,153.39,152.11,152.56,31137.0,148.1355,148.4645,147.2256,147.6612,31137.0
2023-04-20 10:10:00,152.5,153.53,152.5,153.42,33577.0,147.6031,148.6,147.6031,148.4936,33577.0
2023-04-20 10:15:00,153.42,154.25,153.41,154.21,46335.0,148.4936,149.2969,148.4839,149.2582,46335.0
2023-04-20 10:20:00,154.14,155.0,154.09,154.66,37438.0,149.1905,150.0228,149.1421,149.6938,37438.0
2023-04-20 10:25:00,154.56,155.25,154.05,155.22,41041.0,149.597,150.2648,149.1033,150.2358,41041.0
2023-04-20 10:30:00,155.18,156.98,155.06,156.98,52852.0,150.1971,151.9393,150.0809,151.9393,52852.0
2023-04-20 10:35:00,156.95,156.96,155.74,155.98,36613.0,151.9102,151.9199,150.7391,150.9714,36613.0
2023-04-20 10:40:00,155.88,156.56,155.87,156.56,30497.0,150.8746,151.5327,150.8649,151.5327,30497.0
2023-04-20 10:45:00,156.52,156.69,156.0,156.61,27389.0,151.494,151.6586,150.9907,151.5811,27389.0
2023-04-20 10:50:00,156.61,156.86,156.15,156.65,24047.0,151.5811,151.8231,151.1359,151.6199,24047.0
2023-04-20 10:55:00,156.62,157.39,156.61,157.17,41403.0,151.5908,152.3361,151.5811,152.1232,41403.0
2023-04-20 11:00:00,157.21,157.43,157.02,157.11,28312.0,152.1619,152.3748,151.978,152.0651,28312.0
2023-04-20 11:05:00,157.12,157.97,157.02,157.97,26908.0,152.0748,152.8975,151.978,152.8975,26908.0
2023-04-20 11:10:00,158.0,158.2,157.74,157.82,30544.0,152.9265,153.1201,152.6749,152.7523,30544.0
2023-04-20 11:15:00,157.75,158.19,157.51,157.83,20354.0,152.6845,153.1104,152.4522,152.762,20354.0
2023-04-20 11:20:00,157.83,157.89,156.78,157.58,58114.0,152.762,152.82,151.7457,152.52,58114.0
2023-04-20 11:25:00,157.57,158.02,157.34,157.68,28650.0,152.5103,152.9459,152.2877,152.6168,28650.0
2023-04-20 11:30:00,157.69,157.91,157.37,157.64,18545.0,152.6265,152.8394,152.3167,152.5781,18545.0
2023-04-20 11:35:00,157.64,157.74,156.86,156.92,27584.0,152.5781,152.6749,151.8231,151.8812,27584.0
2023-04-20 11:40:00,156.96,157.4,156.59,156.76,29009.0,151.9199,152.3458,151.5618,151.7263,29009.0
2023-04-20 11:45:00,156.76,156.77,156.09,156.15,14894.0,151.7263,151.736,151.0778,151.1359,14894.0
2023-04-20 11:50:00,156.15,157.12,156.04,156.97,13236.0,151.1359,152.0748,151.0294,151.9296,13236.0
2023-04-20 11:55:00,156.88,157.09,156.77,156.84,15048.0,151.8425,152.0457,151.736,151.8038,15048.0
2023-04-20 12:00:00,156.9,157.48,156.85,157.11,16748.0,151.8618,152.4232,151.8134,152.0651,16748.0
2023-04-20 12:05:00,157.08,157.62,156.86,157.58,17888.0,152.0361,152.5587,151.8231,152.52,17888.0
2023-04-20 12:10:00,157.54,158.01,157.5,157.97,24635.0,152.4813,152.9362,152.4426,152.8975,24635.0
2023-04-20 12:15:00,157.97,158.35,157.78,157.9,28660.0,152.8975,153.2653,152.7136,152.8297,28660.0
2023-04-20 12:20:00,158.03,158.07,157.33,157.6,10939.0,152.9555,152.9943,152.278,152.5394,10939.0
2023-04-20 12:25:00,157.59,157.91,157.58,157.89,12077.0,152.5297,152.8394,152.52,152.82,12077.0
2023-04-20 12:30:00,157.84,158.17,157.74,158.05,16171.0,152.7716,153.0911,152.6749,152.9749,16171.0
2023-04-20 12:35:00,158.06,158.16,157.65,157.77,9428.0,152.9846,153.0814,152.5877,152.7039,9428.0
2023-04-20 12:40:00,157.78,157.84,157.34,157.79,19543.0,152.7136,152.7716,152.2877,152.7233,19543.0
2023-04-20 12:45:00,157.79,157.87,157.37,157.37,12119.0,152.7233,152.8007,152.3167,152.3167,12119.0
2023-04-20 12:50:00,157.42,157.48,156.76,157.18,23433.0,152.3651,152.4232,151.7263,152.1328,23433.0
2023-04-20 12:55:00,157.18,157.38,157.05,157.23,21095.0,152.1328,152.3264,152.007,152.1812,21095.0
2023-04-20 13:00:00,157.13,157.52,157.13,157.49,20919.0,152.0844,152.4619,152.0844,152.4329,20919.0
2023-04-20 13:05:00,157.5,157.66,157.42,157.61,30786.0,152.4426,152.5974,152.3651,152.549,30786.0
2023-04-20 13:10:00,157.57,158.02,157.5,157.74,22217.0,152.5103,152.9459,152.4426,152.6749,22217.0
2023-04-20 13:15:00,157.72,158.03,157.57,157.78,14139.0,152.6555,152.9555,152.5103,152.7136,14139.0
2023-04-20 13:20:00,157.75,158.02,157.52,157.98,25246.0,152.6845,152.9459,152.4619,152.9072,25246.0
2023-04-20 13:25:00,157.92,157.96,157.67,157.82,22080.0,152.8491,152.8878,152.6071,152.7523,22080.0
2023-04-20 13:30:00,157.83,157.94,157.47,157.55,17139.0,152.762,152.8684,152.4135,152.491,17139.0
2023-04-20 13:35:00,157.61,157.71,157.14,157.27,11775.0,152.549,152.6458,152.0941,152.22,11775.0
2023-04-20 13:40:00,157.25,157.41,156.99,157.11,12608.0,152.2006,152.3555,151.9489,152.0651,12608.0
2023-04-20 13:45:00,157.07,157.26,157.03,157.15,13879.0,152.0264,152.2103,151.9877,152.1038,13879.0
2023-04-20 13:50:00,157.12,157.69,156.89,157.52,33839.0,152.0748,152.6265,151.8522,152.4619,33839.0
2023-04-20 13:55:00,157.48,157.59,157.3,157.37,12232.0,152.4232,152.5297,152.249,152.3167,12232.0
2023-04-20 14:00:00,157.28,157.36,157.0,157.0,11583.0,152.2296,152.3071,151.9586,151.9586,11583.0
2023-04-20 14:05:00,156.98,157.08,156.7,156.99,16964.0,151.9393,152.0361,151.6683,151.9489,16964.0
2023-04-20 14:10:00,157.04,157.2,156.97,157.14,8228.0,151.9973,152.1522,151.9296,152.0941,8228.0
2023-04-20 14:15:00,157.09,157.26,156.97,157.2,9397.0,152.0457,152.2103,151.9296,152.1522,9397.0
2023-04-20 14:20:00,157.18,157.5,157.03,157.04,20808.0,152.1328,152.4426,151.9877,151.9973,20808.0
2023-04-20 14:25:00,157.04,157.2,156.79,157.17,14987.0,151.9973,152.1522,151.7554,152.1232,14987.0
2023-04-20 14:30:00,157.13,157.15,156.72,156.84,19595.0,152.0844,152.1038,151.6876,151.8038,19595.0
2023-04-20 14:35:00,156.8,156.82,156.4,156.4,14956.0,151.765,151.7844,151.3779,151.3779,14956.0
2023-04-20 14:40:00,156.41,156.46,155.94,156.24,22291.0,151.3876,151.436,150.9327,151.223,22291.0
2023-04-20 14:45:00,156.25,156.47,156.08,156.19,22062.0,151.2327,151.4456,151.0682,151.1746,22062.0
2023-04-20 14:50:00,156.23,156.29,155.74,155.98,23359.0,151.2133,151.2714,150.7391,150.9714,23359.0
2023-04-20 14:55:00,156.0,156.35,155.99,156.3,10454.0,150.9907,151.3295,150.9811,151.2811,10454.0
2023-04-20 15:00:00,156.36,156.36,155.87,155.96,22012.0,151.3392,151.3392,150.8649,150.952,22012.0
2023-04-20 15:05:00,155.97,156.29,155.89,156.27,11594.0,150.9617,151.2714,150.8843,151.2521,11594.0
2023-04-20 15:10:00,156.27,156.28,155.88,155.88,13486.0,151.2521,151.2617,150.8746,150.8746,13486.0
2023-04-20 15:15:00,155.86,156.05,155.74,155.97,18249.0,150.8552,151.0391,150.7391,150.9617,18249.0
2023-04-20 15:20:00,155.93,156.3,155.89,156.26,37808.0,150.923,151.2811,150.8843,151.2424,37808.0
2023-04-20 15:25:00,156.3,156.33,155.8,155.84,30662.0,151.2811,151.3101,150.7972,150.8359,30662.0
2023-04-20 15:30:00,155.87,156.31,155.85,155.88,37913.0,150.8649,151.2908,150.8455,150.8746,37913.0
2023-04-20 15:35:00,155.89,156.03,155.72,155.99,29931.0,150.8843,151.0198,150.7197,150.9811,29931.0
2023-04-20 15:40:00,155.96,155.98,155.26,155.33,58835.0,150.952,150.9714,150.2745,150.3422,58835.0
2023-04-20 15:45:00,155.33,155.52,154.99,155.4,68869.0,150.3422,150.5261,150.0132,150.41,68869.0
2023-04-20 15:50:00,155.45,155.78,155.27,155.7,96132.0,150.4584,150.7778,150.2842,150.7004,96132.0
2023-04-20 15:55:00,155.71,155.89,155.31,155.74,200926.0,150.71,150.8843,150.3229,150.7391,200926.0
2023-04-21 09:30:00,154.62,155.03,153.98,154.61,81143.0,149.655,150.0519,149.0356,149.6454,81143.0
2023-04-21 09:35:00,154.35,154.94,153.79,154.45,33227.0,149.3937,149.9648,148.8517,149.4905,33227.0
2023-04-21 09:40:00,154.53,154.57,152.63,153.06,50991.0,149.5679,149.6067,147.7289,148.1451,50991.0
2023-04-21 09:45:00,153.0,154.5,152.12,154.5,66999.0,148.0871,149.5389,147.2353,149.5389,66999.0
2023-04-21 09:50:00,154.49,154.54,153.24,153.27,17145.0,149.5292,149.5776,148.3194,148.3484,17145.0
2023-04-21 09:55:00,153.35,153.97,153.35,153.96,13504.0,148.4258,149.0259,148.4258,149.0162,13504.0
2023-04-21 10:00:00,153.99,154.33,153.5,154.09,17862.0,149.0453,149.3744,148.571,149.1421,17862.0
2023-04-21 10:05:00,154.07,154.38,153.23,153.25,13090.0,149.1227,149.4228,148.3097,148.329,13090.0
2023-04-21 10:10:00,153.19,153.69,152.8,153.68,18048.0,148.271,148.7549,147.8935,148.7452,18048.0
2023-04-21 10:15:00,153.59,153.65,152.81,152.88,45080.0,148.6581,148.7162,147.9032,147.9709,45080.0
2023-04-21 10:20:00,152.91,153.01,152.32,152.43,16486.0,148.0,148.0967,147.4289,147.5354,16486.0
2023-04-21 10:25:00,152.51,152.66,152.2,152.22,11768.0,147.6128,147.758,147.3128,147.3321,11768.0
2023-04-21 10:30:00,152.22,152.37,151.88,152.08,31901.0,147.3321,147.4773,147.003,147.1966,31901.0
2023-04-21 10:35:00,151.99,152.07,151.04,151.15,24987.0,147.1095,147.1869,146.19,146.2965,24987.0
2023-04-21 10:40:00,151.16,151.32,150.63,150.63,18182.0,146.3061,146.461,145.7932,145.7932,18182.0
2023-04-21 10:45:00,150.58,151.59,150.36,151.46,27627.0,145.7448,146.7223,145.5318,146.5965,27627.0
2023-04-21 10:50:00,151.46,151.82,151.44,151.72,16345.0,146.5965,146.945,146.5772,146.8482,16345.0
2023-04-21 10:55:00,151.8,151.86,151.25,151.59,18786.0,146.9256,146.9837,146.3933,146.7223,18786.0
2023-04-21 11:00:00,151.57,152.03,150.95,151.95,32790.0,146.703,147.1482,146.1029,147.0708,32790.0
2023-04-21 11:05:00,151.93,152.18,151.77,151.78,41399.0,147.0514,147.2934,146.8966,146.9062,41399.0
2023-04-21 11:10:00,151.84,152.07,151.31,151.4,13959.0,146.9643,147.1869,146.4513,146.5384,13959.0
2023-04-21 11:15:00,151.42,151.84,151.27,151.6,19093.0,146.5578,146.9643,146.4126,146.732,19093.0
2023-04-21 11:20:00,151.59,151.85,151.53,151.66,8937.0,146.7223,146.974,146.6643,146.7901,8937.0
2023-04-21 11:25:00,151.58,151.75,151.34,151.54,7671.0,146.7127,146.8772,146.4804,146.6739,7671.0
2023-04-21 11:30:00,151.55,152.52,151.48,152.48,11388.0,146.6836,147.6225,146.6159,147.5838,11388.0
2023-04-21 11:35:00,152.42,152.42,151.77,151.84,10387.0,147.5257,147.5257,146.8966,146.9643,10387.0
2023-04-21 11:40:00,151.86,152.23,151.85,151.96,8756.0,146.9837,147.3418,146.974,147.0805,8756.0
2023-04-21 11:45:00,151.91,152.04,151.17,151.24,7579.0,147.0321,147.1579,146.3158,146.3836,7579.0
2023-04-21 11:50:00,151.33,151.72,151.31,151.61,8671.0,146.4707,146.8482,146.4513,146.7417,8671.0
2023-04-21 11:55:00,151.73,151.98,151.54,151.59,18719.0,146.8578,147.0998,146.6739,146.7223,18719.0
2023-04-21 12:00:00,151.57,151.89,151.22,151.3,19434.0,146.703,147.0127,146.3642,146.4417,19434.0
2023-04-21 12:05:00,151.43,151.54,150.84,151.06,9424.0,146.5675,146.6739,145.9964,146.2094,9424.0
2023-04-21 12:10:00,151.05,151.29,151.01,151.19,6863.0,146.1997,146.432,146.161,146.3352,6863.0
2023-04-21 12:15:00,151.25,151.52,151.17,151.22,4748.0,146.3933,146.6546,146.3158,146.3642,4748.0
2023-04-21 12:20:00,151.06,151.18,150.74,151.05,8407.0,146.2094,146.3255,145.8996,146.1997,8407.0
2023-04-21 12:25:00,151.14,151.27,150.9,150.96,11437.0,146.2868,146.4126,146.0545,146.1126,11437.0
2023-04-21 12:30:00,150.95,151.09,150.87,151.02,10211.0,146.1029,146.2384,146.0255,146.1706,10211.0
2023-04-21 12:35:00,151.06,151.22,150.88,150.96,12689.0,146.2094,146.3642,146.0351,146.1126,12689.0
2023-04-21 12:40:00,150.96,151.35,150.95,151.27,4056.0,146.1126,146.49,146.1029,146.4126,4056.0
2023-04-21 12:45:00,151.33,151.42,151.11,151.12,6672.0,146.4707,146.5578,146.2578,146.2674,6672.0
2023-04-21 12:50:00,151.01,151.32,151.01,151.19,7243.0,146.161,146.461,146.161,146.3352,7243.0
2023-04-21 12:55:00,151.13,151.24,150.95,151.13,6554.0,146.2771,146.3836,146.1029,146.2771,6554.0
2023-04-21 13:00:00,151.22,151.37,151.1,151.21,7881.0,146.3642,146.5094,146.2481,146.3545,7881.0
2023-04-21 13:05:00,151.29,151.77,151.29,151.77,4516.0,146.432,146.8966,146.432,146.8966,4516.0
2023-04-21 13:10:00,151.87,152.16,151.86,152.16,11954.0,146.9933,147.274,146.9837,147.274,11954.0
2023-04-21 13:15:00,152.1,152.38,151.97,152.15,18150.0,147.216,147.487,147.0901,147.2644,18150.0
2023-04-21 13:20:00,152.18,152.18,151.83,152.08,15758.0,147.2934,147.2934,146.9546,147.1966,15758.0
2023-04-21 13:25:00,152.06,152.42,152.06,152.41,11283.0,147.1772,147.5257,147.1772,147.516,11283.0
2023-04-21 13:30:00,152.39,152.64,152.34,152.59,17189.0,147.4967,147.7386,147.4483,147.6902,17189.0
2023-04-21 13:35:00,152.63,152.96,152.59,152.92,12305.0,147.7289,148.0483,147.6902,148.0096,12305.0
2023-04-21 13:40:00,152.94,153.06,152.8,153.03,8110.0,148.029,148.1451,147.8935,148.1161,8110.0
2023-04-21 13:45:00,153.08,153.21,153.07,153.16,11749.0,148.1645,148.2903,148.1548,148.2419,11749.0
2023-04-21 13:50:00,153.21,153.38,153.21,153.29,6388.0,148.2903,148.4549,148.2903,148.3678,6388.0
2023-04-21 13:55:00,153.3,153.5,153.29,153.47,23349.0,148.3774,148.571,148.3678,148.542,23349.0
2023-04-21 14:00:00,153.47,153.64,153.29,153.29,8195.0,148.542,148.7065,148.3678,148.3678,8195.0
2023-04-21 14:05:00,153.3,153.32,153.13,153.3,6710.0,148.3774,148.3968,148.2129,148.3774,6710.0
2023-04-21 14:10:00,153.25,153.25,153.04,153.1,7086.0,148.329,148.329,148.1258,148.1839,7086.0
2023-04-21 14:15:00,153.08,153.08,152.77,152.77,7168.0,148.1645,148.1645,147.8644,147.8644,7168.0
2023-04-21 14:20:00,152.74,152.82,152.47,152.49,5696.0,147.8354,147.9128,147.5741,147.5934,5696.0
2023-04-21 14:25:00,152.45,153.07,152.45,153.04,10786.0,147.5547,148.1548,147.5547,148.1258,10786.0
2023-04-21 14:30:00,153.04,153.09,152.88,152.95,6612.0,148.1258,148.1742,147.9709,148.0387,6612.0
2023-04-21 14:35:00,152.93,153.17,152.9,153.14,7871.0,148.0193,148.2516,147.9903,148.2226,7871.0
2023-04-21 14:40:00,153.15,153.28,153.03,153.23,6057.0,148.2322,148.3581,148.1161,148.3097,6057.0
2023-04-21 14:45:00,153.27,153.28,152.93,153.12,6137.0,148.3484,148.3581,148.0193,148.2032,6137.0
2023-04-21 14:50:00,153.09,153.36,153.08,153.34,12380.0,148.1742,148.4355,148.1645,148.4161,12380.0
2023-04-21 14:55:00,153.31,153.48,153.3,153.44,10761.0,148.3871,148.5517,148.3774,148.5129,10761.0
2023-04-21 15:00:00,153.5,153.6,153.22,153.25,8178.0,148.571,148.6678,148.3,148.329,8178.0
2023-04-21 15:05:00,153.25,153.29,153.07,153.28,10545.0,148.329,148.3678,148.1548,148.3581,10545.0
2023-04-21 15:10:00,153.3,153.35,153.21,153.22,10354.0,148.3774,148.4258,148.2903,148.3,10354.0
2023-04-21 15:15:00,153.2,153.34,153.03,153.27,6780.0,148.2806,148.4161,148.1161,148.3484,6780.0
2023-04-21 15:20:00,153.27,153.38,153.01,153.11,10974.0,148.3484,148.4549,148.0967,148.1935,10974.0
2023-04-21 15:25:00,153.09,153.13,152.89,153.0,10260.0,148.1742,148.2129,147.9806,148.0871,10260.0
2023-04-21 15:30:00,153.0,153.34,152.99,153.31,16080.0,148.0871,148.4161,148.0774,148.3871,16080.0
2023-04-21 15:35:00,153.26,153.58,153.25,153.44,19740.0,148.3387,148.6484,148.329,148.5129,19740.0
2023-04-21 15:40:00,153.49,153.59,153.33,153.49,24014.0,148.5613,148.6581,148.4065,148.5613,24014.0
2023-04-21 15:45:00,153.48,153.49,153.21,153.26,29536.0,148.5517,148.5613,148.2903,148.3387,29536.0
2023-04-21 15:50:00,153.22,153.54,153.15,153.53,57611.0,148.3,148.6097,148.2322,148.6,57611.0
2023-04-21 15:55:00,153.58,153.76,153.45,153.48,156807.0,148.6484,148.8227,148.5226,148.5517,156807.0
2023-04-24 09:30:00,152.57,154.92,152.15,154.8,59574.0,147.6709,149.9454,147.2644,149.8293,59574.0
2023-04-24 09:35:00,154.78,155.11,154.46,155.07,41323.0,149.8099,150.1293,149.5002,150.0906,41323.0
2023-04-24 09:40:00,155.09,155.41,154.69,154.93,20407.0,150.11,150.4197,149.7228,149.9551,20407.0
2023-04-24 09:45:00,154.99,155.07,154.53,154.53,12771.0,150.0132,150.0906,149.5679,149.5679,12771.0
2023-04-24 09:50:00,154.53,154.75,153.72,153.88,14286.0,149.5679,149.7809,148.7839,148.9388,14286.0
2023-04-24 09:55:00,153.89,154.44,153.88,154.08,12770.0,148.9485,149.4808,148.9388,149.1324,12770.0
2023-04-24 10:00:00,154.1,154.24,153.94,154.1,8956.0,149.1517,149.2872,148.9969,149.1517,8956.0
2023-04-24 10:05:00,154.09,154.1,153.58,153.94,11222.0,149.1421,149.1517,148.6484,148.9969,11222.0
2023-04-24 10:10:00,153.94,154.55,153.93,154.28,10783.0,148.9969,149.5873,148.9872,149.326,10783.0
2023-04-24 10:15:00,154.28,154.68,154.13,154.49,5421.0,149.326,149.7131,149.1808,149.5292,5421.0
2023-04-24 10:20:00,154.45,154.61,154.3,154.45,6297.0,149.4905,149.6454,149.3453,149.4905,6297.0
2023-04-24 10:25:00,154.45,155.03,154.44,154.92,9355.0,149.4905,150.0519,149.4808,149.9454,9355.0
2023-04-24 10:30:00,155.07,155.14,154.88,155.04,10631.0,150.0906,150.1583,149.9067,150.0616,10631.0
2023-04-24 10:35:00,154.94,154.94,154.48,154.72,7968.0,149.9648,149.9648,149.5195,149.7518,7968.0
2023-04-24 10:40:00,154.69,154.94,154.22,154.29,16798.0,149.7228,149.9648,149.2679,149.3356,16798.0
2023-04-24 10:45:00,154.28,154.77,154.28,154.65,9708.0,149.326,149.8002,149.326,149.6841,9708.0
2023-04-24 10:50:00,154.68,154.68,154.42,154.45,9520.0,149.7131,149.7131,149.4615,149.4905,9520.0
2023-04-24 10:55:00,154.27,154.29,154.07,154.1,6777.0,149.3163,149.3356,149.1227,149.1517,6777.0
2023-04-24 11:00:00,154.1,154.26,153.86,153.86,10544.0,149.1517,149.3066,148.9194,148.9194,10544.0
2023-04-24 11:05:00,153.89,154.01,153.51,153.51,16025.0,148.9485,149.0646,148.5807,148.5807,16025.0
2023-04-24 11:10:00,153.5,153.73,153.33,153.67,15702.0,148.571,148.7936,148.4065,148.7355,15702.0
2023-04-24 11:15:00,153.69,153.89,153.66,153.81,7612.0,148.7549,148.9485,148.7259,148.8711,7612.0
2023-04-24 11:20:00,153.75,153.81,153.58,153.58,4749.0,148.813,148.8711,148.6484,148.6484,4749.0
2023-04-24 11:25:00,153.58,153.95,153.57,153.86,13542.0,148.6484,149.0066,148.6388,148.9194,13542.0
2023-04-24 11:30:00,153.84,154.01,153.69,153.83,14805.0,148.9001,149.0646,148.7549,148.8904,14805.0
2023-04-24 11:35:00,153.81,154.12,153.77,153.85,9052.0,148.8711,149.1711,148.8323,148.9098,9052.0
2023-04-24 11:40:00,153.81,153.81,153.55,153.65,6876.0,148.8711,148.8711,148.6194,148.7162,6876.0
2023-04-24 11:45:00,153.6,153.85,153.57,153.85,4625.0,148.6678,148.9098,148.6388,148.9098,4625.0
2023-04-24 11:50:00,153.82,153.94,153.67,153.67,7652.0,148.8807,148.9969,148.7355,148.7355,7652.0
2023-04-24 11:55:00,153.71,153.72,153.6,153.68,3997.0,148.7743,148.7839,148.6678,148.7452,3997.0
2023-04-24 12:00:00,153.64,153.89,153.64,153.89,5333.0,148.7065,148.9485,148.7065,148.9485,5333.0
2023-04-24 12:05:00,153.85,154.15,153.85,154.02,8241.0,148.9098,149.2001,148.9098,149.0743,8241.0
2023-04-24 12:10:00,153.95,154.17,153.82,154.13,4190.0,149.0066,149.2195,148.8807,149.1808,4190.0
2023-04-24 12:15:00,154.13,154.31,154.0,154.25,11903.0,149.1808,149.355,149.055,149.2969,11903.0
2023-04-24 12:20:00,154.24,154.5,154.18,154.5,7797.0,149.2872,149.5389,149.2292,149.5389,7797.0
2023-04-24 12:25:00,154.54,154.54,154.3,154.35,5422.0,149.5776,149.5776,149.3453,149.3937,5422.0
2023-04-24 12:30:00,154.27,154.36,154.18,154.25,3974.0,149.3163,149.4034,149.2292,149.2969,3974.0
2023-04-24 12:35:00,154.29,154.4,154.19,154.25,11851.0,149.3356,149.4421,149.2389,149.2969,11851.0
2023-04-24 12:40:00,154.23,154.4,154.04,154.04,7095.0,149.2776,149.4421,149.0937,149.0937,7095.0
2023-04-24 12:45:00,154.02,154.17,154.02,154.11,2848.0,149.0743,149.2195,149.0743,149.1614,2848.0
2023-04-24 12:50:00,154.18,154.18,153.89,153.92,4370.0,149.2292,149.2292,148.9485,148.9775,4370.0
2023-04-24 12:55:00,153.93,154.0,153.8,153.97,4606.0,148.9872,149.055,148.8614,149.0259,4606.0
2023-04-24 13:00:00,153.93,153.96,153.81,153.81,10089.0,148.9872,149.0162,148.8711,148.8711,10089.0
2023-04-24 13:05:00,153.79,153.89,153.72,153.74,6689.0,148.8517,148.9485,148.7839,148.8033,6689.0
2023-04-24 13:10:00,153.79,153.89,153.75,153.89,3270.0,148.8517,148.9485,148.813,148.9485,3270.0
2023-04-24 13:15:00,153.92,154.02,153.78,154.02,4825.0,148.9775,149.0743,148.842,149.0743,4825.0
2023-04-24 13:20:00,153.99,154.0,153.86,153.93,4436.0,149.0453,149.055,148.9194,148.9872,4436.0
2023-04-24 13:25:00,153.89,154.19,153.89,154.13,3721.0,148.9485,149.2389,148.9485,149.1808,3721.0
2023-04-24 13:30:00,154.1,154.31,154.08,154.25,3945.0,149.1517,149.355,149.1324,149.2969,3945.0
2023-04-24 13:35:00,154.23,154.3,154.18,154.19,5015.0,149.2776,149.3453,149.2292,149.2389,5015.0
2023-04-24 13:40:00,154.19,154.24,154.11,154.17,5287.0,149.2389,149.2872,149.1614,149.2195,5287.0
2023-04-24 13:45:00,154.22,154.34,154.09,154.34,6715.0,149.2679,149.384,149.1421,149.384,6715.0
2023-04-24 13:50:00,154.37,154.5,154.29,154.5,7246.0,149.4131,149.5389,149.3356,149.5389,7246.0
2023-04-24 13:55:00,154.51,154.53,154.32,154.33,5792.0,149.5486,149.5679,149.3647,149.3744,5792.0
2023-04-24 14:00:00,154.36,154.48,154.32,154.44,11085.0,149.4034,149.5195,149.3647,149.4808,11085.0
2023-04-24 14:05:00,154.42,154.45,154.07,154.13,5763.0,149.4615,149.4905,149.1227,149.1808,5763.0
2023-04-24 14:10:00,154.12,154.34,154.07,154.25,4755.0,149.1711,149.384,149.1227,149.2969,4755.0
2023-04-24 14:15:00,154.22,154.39,154.16,154.26,3558.0,149.2679,149.4324,149.2098,149.3066,3558.0
2023-04-24 14:20:00,154.25,154.37,154.21,154.24,4992.0,149.2969,149.4131,149.2582,149.2872,4992.0
2023-04-24 14:25:00,154.25,154.43,154.24,154.38,4862.0,149.2969,149.4711,149.2872,149.4228,4862.0
2023-04-24 14:30:00,154.4,154.48,154.33,154.47,5382.0,149.4421,149.5195,149.3744,149.5099,5382.0
2023-04-24 14:35:00,154.44,154.5,154.41,154.48,8950.0,149.4808,149.5389,149.4518,149.5195,8950.0
2023-04-24 14:40:00,154.47,154.71,154.47,154.67,8779.0,149.5099,149.7422,149.5099,149.7034,8779.0
2023-04-24 14:45:00,154.65,154.76,154.58,154.75,5713.0,149.6841,149.7905,149.6163,149.7809,5713.0
2023-04-24 14:50:00,154.79,154.81,154.62,154.7,4133.0,149.8196,149.8389,149.655,149.7325,4133.0
2023-04-24 14:55:00,154.65,154.73,154.61,154.64,7701.0,149.6841,149.7615,149.6454,149.6744,7701.0
2023-04-24 15:00:00,154.68,154.75,154.64,154.72,5709.0,149.7131,149.7809,149.6744,149.7518,5709.0
2023-04-24 15:05:00,154.75,154.77,154.58,154.64,7836.0,149.7809,149.8002,149.6163,149.6744,7836.0
2023-04-24 15:10:00,154.68,154.94,154.65,154.87,5979.0,149.7131,149.9648,149.6841,149.897,5979.0
2023-04-24 15:15:00,154.84,154.85,154.66,154.72,10101.0,149.868,149.8777,149.6938,149.7518,10101.0
2023-04-24 15:20:00,154.7,154.76,154.63,154.67,10950.0,149.7325,149.7905,149.6647,149.7034,10950.0
2023-04-24 15:25:00,154.73,154.92,154.7,154.88,15577.0,149.7615,149.9454,149.7325,149.9067,15577.0
2023-04-24 15:30:00,154.88,155.03,154.83,154.87,18718.0,149.9067,150.0519,149.8583,149.897,18718.0
2023-04-24 15:35:00,154.87,154.97,154.45,154.49,17391.0,149.897,149.9938,149.4905,149.5292,17391.0
2023-04-24 15:40:00,154.5,154.67,154.45,154.67,16438.0,149.5389,149.7034,149.4905,149.7034,16438.0
2023-04-24 15:45:00,154.67,154.84,154.66,154.81,27860.0,149.7034,149.868,149.6938,149.8389,27860.0
2023-04-24 15:50:00,154.78,154.82,154.5,154.8,40514.0,149.8099,149.8486,149.5389,149.8293,40514.0
2023-04-24 15:55:00,154.82,155.05,154.75,155.03,112168.0,149.8486,150.0712,149.7809,150.0519,112168.0
2023-04-25 09:30:00,152.23,152.68,151.55,151.92,44867.0,147.3418,147.7773,146.6836,147.0417,44867.0
2023-04-25 09:35:00,151.94,152.31,151.55,151.75,19746.0,147.0611,147.4192,146.6836,146.8772,19746.0
2023-04-25 09:40:00,151.79,152.58,151.53,152.39,33290.0,146.9159,147.6806,146.6643,147.4967,33290.0
2023-04-25 09:45:00,152.31,152.42,151.46,151.86,24939.0,147.4192,147.5257,146.5965,146.9837,24939.0
2023-04-25 09:50:00,151.71,152.17,151.5,152.04,9595.0,146.8385,147.2837,146.6352,147.1579,9595.0
2023-04-25 09:55:00,152.0,152.09,151.73,151.73,11477.0,147.1192,147.2063,146.8578,146.8578,11477.0
2023-04-25 10:00:00,151.74,152.54,151.69,151.76,16144.0,146.8675,147.6418,146.8191,146.8869,16144.0
2023-04-25 10:05:00,151.92,152.23,151.39,151.39,14400.0,147.0417,147.3418,146.5288,146.5288,14400.0
2023-04-25 10:10:00,151.38,151.4,150.88,151.29,13045.0,146.5191,146.5384,146.0351,146.432,13045.0
2023-04-25 10:15:00,151.22,151.3,150.75,150.78,15189.0,146.3642,146.4417,145.9093,145.9383,15189.0
2023-04-25 10:20:00,150.83,150.9,150.13,150.19,13068.0,145.9867,146.0545,145.3092,145.3673,13068.0
2023-04-25 10:25:00,150.24,150.62,150.24,150.49,10629.0,145.4157,145.7835,145.4157,145.6577,10629.0
2023-04-25 10:30:00,150.52,150.58,150.17,150.17,10393.0,145.6867,145.7448,145.3479,145.3479,10393.0
2023-04-25 10:35:00,150.28,150.51,150.1,150.26,10003.0,145.4544,145.677,145.2802,145.435,10003.0
2023-04-25 10:40:00,150.18,150.42,150.18,150.4,5675.0,145.3576,145.5899,145.3576,145.5706,5675.0
2023-04-25 10:45:00,150.35,150.39,150.05,150.39,6923.0,145.5222,145.5609,145.2318,145.5609,6923.0
2023-04-25 10:50:00,150.4,150.71,150.4,150.54,7090.0,145.5706,145.8706,145.5706,145.7061,7090.0
2023-04-25 10:55:00,150.62,150.93,150.55,150.58,8411.0,145.7835,146.0835,145.7157,145.7448,8411.0
2023-04-25 11:00:00,150.7,150.7,150.51,150.66,6115.0,145.8609,145.8609,145.677,145.8222,6115.0
2023-04-25 11:05:00,150.69,150.94,150.6,150.66,6610.0,145.8512,146.0932,145.7641,145.8222,6610.0
2023-04-25 11:10:00,150.55,150.81,150.55,150.69,10938.0,145.7157,145.9674,145.7157,145.8512,10938.0
2023-04-25 11:15:00,150.63,150.63,150.25,150.38,13534.0,145.7932,145.7932,145.4254,145.5512,13534.0
2023-04-25 11:20:00,150.43,150.5,150.02,150.08,9944.0,145.5996,145.6673,145.2028,145.2608,9944.0
2023-04-25 11:25:00,150.07,150.26,149.96,150.07,9913.0,145.2511,145.435,145.1447,145.2511,9913.0
2023-04-25 11:30:00,150.01,150.12,149.9,150.0,10176.0,145.1931,145.2995,145.0866,145.1834,10176.0
2023-04-25 11:35:00,150.0,150.26,149.77,149.77,6570.0,145.1834,145.435,144.9608,144.9608,6570.0
2023-04-25 11:40:00,149.8,149.8,149.13,149.5,11610.0,144.9898,144.9898,144.3413,144.6995,11610.0
2023-04-25 11:45:00,149.48,149.63,149.27,149.54,5423.0,144.6801,144.8253,144.4768,144.7382,5423.0
2023-04-25 11:50:00,149.52,149.56,149.25,149.5,6137.0,144.7188,144.7575,144.4575,144.6995,6137.0
2023-04-25 11:55:00,149.5,149.74,149.5,149.59,1811.0,144.6995,144.9317,144.6995,144.7866,1811.0
2023-04-25 12:00:00,149.61,149.72,149.51,149.51,5952.0,144.8059,144.9124,144.7091,144.7091,5952.0
2023-04-25 12:05:00,149.57,149.75,149.45,149.62,5568.0,144.7672,144.9414,144.6511,144.8156,5568.0
2023-04-25 12:10:00,149.67,149.71,149.33,149.36,6368.0,144.864,144.9027,144.5349,144.5639,6368.0
2023-04-25 12:15:00,149.33,149.64,149.31,149.57,6856.0,144.5349,144.835,144.5156,144.7672,6856.0
2023-04-25 12:20:00,149.51,149.8,149.47,149.51,9269.0,144.7091,144.9898,144.6704,144.7091,9269.0
2023-04-25 12:25:00,149.56,149.56,149.27,149.32,6960.0,144.7575,144.7575,144.4768,144.5252,6960.0
2023-04-25 12:30:00,149.29,149.54,149.29,149.46,6120.0,144.4962,144.7382,144.4962,144.6607,6120.0
2023-04-25 12:35:00,149.49,149.63,149.42,149.59,6351.0,144.6898,144.8253,144.622,144.7866,6351.0
2023-04-25 12:40:00,149.63,150.0,149.62,150.0,5446.0,144.8253,145.1834,144.8156,145.1834,5446.0
2023-04-25 12:45:00,149.96,149.97,149.67,149.67,3954.0,145.1447,145.1544,144.864,144.864,3954.0
2023-04-25 12:50:00,149.69,149.87,149.5,149.58,5746.0,144.8834,145.0576,144.6995,144.7769,5746.0
2023-04-25 12:55:00,149.64,149.78,149.54,149.54,6134.0,144.835,144.9705,144.7382,144.7382,6134.0
2023-04-25 13:00:00,149.58,149.81,149.54,149.71,10611.0,144.7769,144.9995,144.7382,144.9027,10611.0
2023-04-25 13:05:00,149.62,149.62,149.42,149.45,5405.0,144.8156,144.8156,144.622,144.6511,5405.0
2023-04-25 13:10:00,149.45,149.55,149.3,149.3,5500.0,144.6511,144.7478,144.5059,144.5059,5500.0
2023-04-25 13:15:00,149.21,149.24,148.86,149.14,13607.0,144.4188,144.4478,144.08,144.351,13607.0
2023-04-25 13:20:00,149.16,149.36,149.01,149.18,7601.0,144.3704,144.5639,144.2252,144.3897,7601.0
2023-04-25 13:25:00,149.18,149.33,149.06,149.28,8086.0,144.3897,144.5349,144.2736,144.4865,8086.0
2023-04-25 13:30:00,149.27,149.38,149.19,149.33,5410.0,144.4768,144.5833,144.3994,144.5349,5410.0
2023-04-25 13:35:00,149.33,149.33,149.06,149.16,8910.0,144.5349,144.5349,144.2736,144.3704,8910.0
2023-04-25 13:40:00,149.13,149.15,148.77,148.88,12554.0,144.3413,144.3607,143.9929,144.0994,12554.0
2023-04-25 13:45:00,148.93,149.16,148.73,148.97,15486.0,144.1478,144.3704,143.9542,144.1865,15486.0
2023-04-25 13:50:00,148.96,149.1,148.84,149.06,5741.0,144.1768,144.3123,144.0606,144.2736,5741.0
2023-04-25 13:55:00,149.07,149.45,149.03,149.29,9427.0,144.2833,144.6511,144.2445,144.4962,9427.0
2023-04-25 14:00:00,149.34,149.41,149.17,149.21,4429.0,144.5446,144.6123,144.38,144.4188,4429.0
2023-04-25 14:05:00,149.21,149.5,149.21,149.26,4220.0,144.4188,144.6995,144.4188,144.4672,4220.0
2023-04-25 14:10:00,149.32,149.67,149.25,149.34,9611.0,144.5252,144.864,144.4575,144.5446,9611.0
2023-04-25 14:15:00,149.31,149.39,149.1,149.12,4889.0,144.5156,144.593,144.3123,144.3317,4889.0
2023-04-25 14:20:00,149.05,149.34,149.04,149.25,4696.0,144.2639,144.5446,144.2542,144.4575,4696.0
2023-04-25 14:25:00,149.25,149.25,149.13,149.25,7510.0,144.4575,144.4575,144.3413,144.4575,7510.0
2023-04-25 14:30:00,149.24,149.41,149.17,149.24,10839.0,144.4478,144.6123,144.38,144.4478,10839.0
2023-04-25 14:35:00,149.14,149.41,149.13,149.34,5938.0,144.351,144.6123,144.3413,144.5446,5938.0
2023-04-25 14:40:00,149.29,149.3,148.93,149.07,9364.0,144.4962,144.5059,144.1478,144.2833,9364.0
2023-04-25 14:45:00,149.06,149.13,148.94,149.04,7417.0,144.2736,144.3413,144.1574,144.2542,7417.0
2023-04-25 14:50:00,149.1,149.22,148.8,148.8,9066.0,144.3123,144.4284,144.0219,144.0219,9066.0
2023-04-25 14:55:00,148.81,148.95,148.71,148.79,10527.0,144.0316,144.1671,143.9348,144.0122,10527.0
2023-04-25 15:00:00,148.79,148.86,148.63,148.65,7772.0,144.0122,144.08,143.8574,143.8767,7772.0
2023-04-25 15:05:00,148.71,148.8,148.59,148.71,14672.0,143.9348,144.0219,143.8187,143.9348,14672.0
2023-04-25 15:10:00,148.7,148.91,148.68,148.84,6788.0,143.9251,144.1284,143.9058,144.0606,6788.0
2023-04-25 15:15:00,148.86,148.95,148.76,148.88,7791.0,144.08,144.1671,143.9832,144.0994,7791.0
2023-04-25 15:20:00,148.81,149.06,148.71,148.78,10602.0,144.0316,144.2736,143.9348,144.0026,10602.0
2023-04-25 15:25:00,148.78,148.82,148.66,148.78,8640.0,144.0026,144.0413,143.8864,144.0026,8640.0
2023-04-25 15:30:00,148.79,148.87,148.56,148.63,14946.0,144.0122,144.0897,143.7896,143.8574,14946.0
2023-04-25 15:35:00,148.62,148.73,148.44,148.56,18579.0,143.8477,143.9542,143.6735,143.7896,18579.0
2023-04-25 15:40:00,148.56,148.66,148.43,148.51,28695.0,143.7896,143.8864,143.6638,143.7412,28695.0
2023-04-25 15:45:00,148.52,148.68,148.32,148.38,43123.0,143.7509,143.9058,143.5573,143.6154,43123.0
2023-04-25 15:50:00,148.4,148.41,148.0,148.14,71172.0,143.6348,143.6445,143.2476,143.3831,71172.0
2023-04-25 15:55:00,148.14,148.16,147.87,147.96,116190.0,143.3831,143.4025,143.1218,143.2089,116190.0
2023-04-26 09:30:00,148.17,148.5,147.24,147.3,44072.0,143.4122,143.7316,142.512,142.5701,44072.0
2023-04-26 09:35:00,147.28,148.4,147.28,148.11,14904.0,142.5507,143.6348,142.5507,143.3541,14904.0
2023-04-26 09:40:00,148.03,148.17,147.52,147.53,14090.0,143.2767,143.4122,142.783,142.7927,14090.0
2023-04-26 09:45:00,147.55,147.84,147.27,147.51,12098.0,142.8121,143.0928,142.5411,142.7734,12098.0
2023-04-26 09:50:00,147.44,147.72,146.76,146.82,10771.0,142.7056,142.9766,142.0474,142.1055,10771.0
2023-04-26 09:55:00,146.75,147.07,146.37,147.01,19321.0,142.0378,142.3475,141.67,142.2894,19321.0
2023-04-26 10:00:00,147.06,147.63,146.96,147.63,10114.0,142.3378,142.8895,142.241,142.8895,10114.0
2023-04-26 10:05:00,147.58,148.0,147.4,147.83,13467.0,142.8411,143.2476,142.6669,143.0831,13467.0
2023-04-26 10:10:00,147.81,148.12,147.62,147.62,10861.0,143.0637,143.3638,142.8798,142.8798,10861.0
2023-04-26 10:15:00,147.55,147.69,147.05,147.05,9991.0,142.8121,142.9476,142.3281,142.3281,9991.0
2023-04-26 10:20:00,147.03,147.14,146.71,146.72,11493.0,142.3088,142.4152,141.999,142.0087,11493.0
2023-04-26 10:25:00,146.72,147.04,146.6,146.98,30681.0,142.0087,142.3184,141.8926,142.2604,30681.0
2023-04-26 10:30:00,147.02,147.52,147.01,147.31,13043.0,142.2991,142.783,142.2894,142.5798,13043.0
2023-04-26 10:35:00,147.37,147.68,147.25,147.55,12212.0,142.6378,142.9379,142.5217,142.8121,12212.0
2023-04-26 10:40:00,147.4,147.51,147.31,147.38,11476.0,142.6669,142.7734,142.5798,142.6475,11476.0
2023-04-26 10:45:00,147.32,147.45,147.08,147.08,19322.0,142.5895,142.7153,142.3572,142.3572,19322.0
2023-04-26 10:50:00,147.07,147.64,147.05,147.37,8257.0,142.3475,142.8992,142.3281,142.6378,8257.0
2023-04-26 10:55:00,147.29,147.46,147.21,147.28,8794.0,142.5604,142.725,142.483,142.5507,8794.0
2023-04-26 11:00:00,147.14,147.51,147.08,147.44,7028.0,142.4152,142.7734,142.3572,142.7056,7028.0
2023-04-26 11:05:00,147.49,147.49,147.3,147.3,4645.0,142.754,142.754,142.5701,142.5701,4645.0
2023-04-26 11:10:00,147.17,147.34,147.17,147.19,7813.0,142.4443,142.6088,142.4443,142.4636,7813.0
2023-04-26 11:15:00,147.12,147.35,147.07,147.16,4954.0,142.3959,142.6185,142.3475,142.4346,4954.0
2023-04-26 11:20:00,146.99,147.1,146.8,146.89,7256.0,142.27,142.3765,142.0862,142.1733,7256.0
2023-04-26 11:25:00,146.91,146.94,146.64,146.84,7965.0,142.1926,142.2217,141.9313,142.1249,7965.0
2023-04-26 11:30:00,146.88,147.19,146.81,147.19,8797.0,142.1636,142.4636,142.0958,142.4636,8797.0
2023-04-26 11:35:00,147.19,147.19,146.76,147.04,10751.0,142.4636,142.4636,142.0474,142.3184,10751.0
2023-04-26 11:40:00,147.04,147.35,146.99,147.26,6077.0,142.3184,142.6185,142.27,142.5314,6077.0
2023-04-26 11:45:00,147.17,147.29,147.07,147.07,6098.0,142.4443,142.5604,142.3475,142.3475,6098.0
2023-04-26 11:50:00,147.06,147.06,146.83,146.98,6528.0,142.3378,142.3378,142.1152,142.2604,6528.0
2023-04-26 11:55:00,146.92,147.07,146.85,147.0,11343.0,142.2023,142.3475,142.1345,142.2797,11343.0
2023-04-26 12:00:00,147.0,147.21,146.93,147.17,6468.0,142.2797,142.483,142.212,142.4443,6468.0
2023-04-26 12:05:00,147.13,147.2,146.72,146.73,4276.0,142.4056,142.4733,142.0087,142.0184,4276.0
2023-04-26 12:10:00,146.7,146.71,146.49,146.57,6243.0,141.9894,141.999,141.7861,141.8635,6243.0
2023-04-26 12:15:00,146.54,146.74,146.4,146.46,16973.0,141.8345,142.0281,141.699,141.7571,16973.0
2023-04-26 12:20:00,146.44,146.63,146.38,146.46,7442.0,141.7377,141.9216,141.6796,141.7571,7442.0
2023-04-26 12:25:00,146.51,146.52,146.26,146.38,6267.0,141.8055,141.8151,141.5635,141.6796,6267.0
2023-04-26 12:30:00,146.39,146.47,146.12,146.13,6654.0,141.6893,141.7667,141.428,141.4377,6654.0
2023-04-26 12:35:00,146.08,146.34,145.93,146.33,5170.0,141.3893,141.6409,141.2441,141.6312,5170.0
2023-04-26 12:40:00,146.24,146.31,146.08,146.31,3208.0,141.5441,141.6119,141.3893,141.6119,3208.0
2023-04-26 12:45:00,146.22,146.33,146.08,146.2,4712.0,141.5248,141.6312,141.3893,141.5054,4712.0
2023-04-26 12:50:00,146.17,146.32,146.09,146.23,5072.0,141.4764,141.6216,141.3989,141.5345,5072.0
2023-04-26 12:55:00,146.24,146.33,146.18,146.22,10456.0,141.5441,141.6312,141.4861,141.5248,10456.0
2023-04-26 13:00:00,146.31,146.58,146.25,146.58,8944.0,141.6119,141.8732,141.5538,141.8732,8944.0
2023-04-26 13:05:00,146.48,146.48,146.29,146.45,5232.0,141.7764,141.7764,141.5925,141.7474,5232.0
2023-04-26 13:10:00,146.38,146.55,146.34,146.49,4611.0,141.6796,141.8442,141.6409,141.7861,4611.0
2023-04-26 13:15:00,146.45,146.49,146.29,146.44,5843.0,141.7474,141.7861,141.5925,141.7377,5843.0
2023-04-26 13:20:00,146.4,146.4,146.0,146.0,6370.0,141.699,141.699,141.3118,141.3118,6370.0
2023-04-26 13:25:00,146.04,146.2,145.9,145.94,4696.0,141.3506,141.5054,141.215,141.2538,4696.0
2023-04-26 13:30:00,145.87,145.99,145.82,145.99,5791.0,141.186,141.3022,141.1376,141.3022,5791.0
2023-04-26 13:35:00,145.9,145.97,145.76,145.81,5869.0,141.215,141.2828,141.0795,141.1279,5869.0
2023-04-26 13:40:00,145.77,145.9,145.72,145.76,7271.0,141.0892,141.215,141.0408,141.0795,7271.0
2023-04-26 13:45:00,145.73,145.88,145.57,145.68,9406.0,141.0505,141.1957,140.8956,141.0021,9406.0
2023-04-26 13:50:00,145.67,145.67,145.47,145.49,12244.0,140.9924,140.9924,140.7989,140.8182,12244.0
2023-04-26 13:55:00,145.45,145.55,145.31,145.35,8674.0,140.7795,140.8763,140.644,140.6827,8674.0
2023-04-26 14:00:00,145.38,145.48,145.28,145.35,7174.0,140.7117,140.8085,140.615,140.6827,7174.0
2023-04-26 14:05:00,145.27,145.39,145.25,145.37,6057.0,140.6053,140.7214,140.5859,140.7021,6057.0
2023-04-26 14:10:00,145.34,145.56,145.28,145.43,8116.0,140.673,140.886,140.615,140.7601,8116.0
2023-04-26 14:15:00,145.4,145.5,145.34,145.36,4018.0,140.7311,140.8279,140.673,140.6924,4018.0
2023-04-26 14:20:00,145.36,145.51,145.23,145.49,24268.0,140.6924,140.8376,140.5666,140.8182,24268.0
2023-04-26 14:25:00,145.49,145.58,145.18,145.19,14564.0,140.8182,140.9053,140.5182,140.5278,14564.0
2023-04-26 14:30:00,145.17,145.23,144.88,144.99,16805.0,140.5085,140.5666,140.2278,140.3343,16805.0
2023-04-26 14:35:00,145.0,145.11,144.89,144.92,15016.0,140.3439,140.4504,140.2375,140.2665,15016.0
2023-04-26 14:40:00,144.91,144.94,144.35,144.41,43237.0,140.2568,140.2859,139.7148,139.7729,43237.0
2023-04-26 14:45:00,144.41,144.46,144.19,144.19,13596.0,139.7729,139.8213,139.56,139.56,13596.0
2023-04-26 14:50:00,144.21,144.4,144.08,144.13,18097.0,139.5793,139.7632,139.4535,139.5019,18097.0
2023-04-26 14:55:00,144.16,144.55,144.16,144.31,12757.0,139.5309,139.9084,139.5309,139.6761,12757.0
2023-04-26 15:00:00,144.28,144.33,144.08,144.23,11764.0,139.6471,139.6955,139.4535,139.5987,11764.0
2023-04-26 15:05:00,144.26,144.63,144.21,144.62,10725.0,139.6277,139.9858,139.5793,139.9762,10725.0
2023-04-26 15:10:00,144.62,144.81,144.54,144.55,14161.0,139.9762,140.1601,139.8987,139.9084,14161.0
2023-04-26 15:15:00,144.49,144.49,144.13,144.14,7596.0,139.8503,139.8503,139.5019,139.5116,7596.0
2023-04-26 15:20:00,144.17,144.23,143.93,144.02,17854.0,139.5406,139.5987,139.3083,139.3954,17854.0
2023-04-26 15:25:00,144.01,144.33,143.93,144.3,17190.0,139.3857,139.6955,139.3083,139.6664,17190.0
2023-04-26 15:30:00,144.26,144.45,144.1,144.21,38794.0,139.6277,139.8116,139.4728,139.5793,38794.0
2023-04-26 15:35:00,144.1,144.39,143.91,144.09,38928.0,139.4728,139.7535,139.289,139.4632,38928.0
2023-04-26 15:40:00,144.09,144.15,143.67,143.81,35922.0,139.4632,139.5212,139.0567,139.1922,35922.0
2023-04-26 15:45:00,143.81,144.24,143.79,144.12,56536.0,139.1922,139.6084,139.1728,139.4922,56536.0
2023-04-26 15:50:00,144.09,144.41,143.96,144.38,48843.0,139.4632,139.7729,139.3373,139.7439,48843.0
2023-04-26 15:55:00,144.42,144.72,144.41,144.48,82925.0,139.7826,140.0729,139.7729,139.8406,82925.0
2023-04-27 09:30:00,145.36,145.55,144.63,145.09,30469.0,140.6924,140.8763,139.9858,140.4311,30469.0
2023-04-27 09:35:00,144.97,144.97,144.19,144.53,12036.0,140.3149,140.3149,139.56,139.889,12036.0
2023-04-27 09:40:00,144.45,145.58,144.37,145.53,23490.0,139.8116,140.9053,139.7342,140.8569,23490.0
2023-04-27 09:45:00,145.38,146.16,145.38,146.02,15585.0,140.7117,141.4667,140.7117,141.3312,15585.0
2023-04-27 09:50:00,146.13,146.7,146.13,146.18,15560.0,141.4377,141.9894,141.4377,141.4861,15560.0
2023-04-27 09:55:00,146.25,147.04,146.04,147.04,6976.0,141.5538,142.3184,141.3506,142.3184,6976.0
2023-04-27 10:00:00,146.87,146.87,146.27,146.27,8586.0,142.1539,142.1539,141.5732,141.5732,8586.0
2023-04-27 10:05:00,146.37,146.63,146.15,146.25,12460.0,141.67,141.9216,141.457,141.5538,12460.0
2023-04-27 10:10:00,146.31,146.9,146.24,146.87,12651.0,141.6119,142.1829,141.5441,142.1539,12651.0
2023-04-27 10:15:00,146.91,147.01,146.73,146.86,9924.0,142.1926,142.2894,142.0184,142.1442,9924.0
2023-04-27 10:20:00,146.84,146.92,146.63,146.84,9353.0,142.1249,142.2023,141.9216,142.1249,9353.0
2023-04-27 10:25:00,146.8,146.9,146.29,146.57,13801.0,142.0862,142.1829,141.5925,141.8635,13801.0
2023-04-27 10:30:00,146.6,146.81,146.49,146.59,9267.0,141.8926,142.0958,141.7861,141.8829,9267.0
2023-04-27 10:35:00,146.59,146.96,146.59,146.87,8180.0,141.8829,142.241,141.8829,142.1539,8180.0
2023-04-27 10:40:00,146.79,146.86,146.27,146.55,5212.0,142.0765,142.1442,141.5732,141.8442,5212.0
2023-04-27 10:45:00,146.49,146.79,146.44,146.61,8574.0,141.7861,142.0765,141.7377,141.9023,8574.0
2023-04-27 10:50:00,146.56,146.56,146.11,146.18,8780.0,141.8539,141.8539,141.4183,141.4861,8780.0
2023-04-27 10:55:00,146.14,146.23,145.91,146.06,9458.0,141.4473,141.5345,141.2247,141.3699,9458.0
2023-04-27 11:00:00,146.13,146.14,145.76,146.07,6087.0,141.4377,141.4473,141.0795,141.3796,6087.0
2023-04-27 11:05:00,146.0,146.0,145.64,145.65,5579.0,141.3118,141.3118,140.9634,140.9731,5579.0
2023-04-27 11:10:00,145.66,145.78,145.54,145.65,8841.0,140.9828,141.0989,140.8666,140.9731,8841.0
2023-04-27 11:15:00,145.61,145.68,145.43,145.48,9984.0,140.9344,141.0021,140.7601,140.8085,9984.0
2023-04-27 11:20:00,145.47,146.02,145.46,145.87,12178.0,140.7989,141.3312,140.7892,141.186,12178.0
2023-04-27 11:25:00,145.94,146.25,145.8,146.24,19145.0,141.2538,141.5538,141.1183,141.5441,19145.0
2023-04-27 11:30:00,146.19,146.73,146.19,146.65,10973.0,141.4957,142.0184,141.4957,141.941,10973.0
2023-04-27 11:35:00,146.61,146.62,146.2,146.29,8120.0,141.9023,141.9119,141.5054,141.5925,8120.0
2023-04-27 11:40:00,146.25,146.34,146.05,146.15,5076.0,141.5538,141.6409,141.3602,141.457,5076.0
2023-04-27 11:45:00,146.12,146.51,146.06,146.51,3615.0,141.428,141.8055,141.3699,141.8055,3615.0
2023-04-27 11:50:00,146.57,146.87,146.54,146.61,5556.0,141.8635,142.1539,141.8345,141.9023,5556.0
2023-04-27 11:55:00,146.64,146.77,146.55,146.62,4787.0,141.9313,142.0571,141.8442,141.9119,4787.0
2023-04-27 12:00:00,146.7,146.93,146.61,146.93,24371.0,141.9894,142.212,141.9023,142.212,24371.0
2023-04-27 12:05:00,146.79,146.92,146.4,146.54,19339.0,142.0765,142.2023,141.699,141.8345,19339.0
2023-04-27 12:10:00,146.51,146.51,146.18,146.41,11212.0,141.8055,141.8055,141.4861,141.7087,11212.0
2023-04-27 12:15:00,146.39,146.66,146.35,146.58,16485.0,141.6893,141.9506,141.6506,141.8732,16485.0
2023-04-27 12:20:00,146.56,146.84,146.44,146.61,7198.0,141.8539,142.1249,141.7377,141.9023,7198.0
2023-04-27 12:25:00,146.65,147.02,146.65,147.02,9358.0,141.941,142.2991,141.941,142.2991,9358.0
2023-04-27 12:30:00,147.05,147.09,146.93,146.97,13311.0,142.3281,142.3668,142.212,142.2507,13311.0
2023-04-27 12:35:00,147.02,147.04,146.72,146.72,5005.0,142.2991,142.3184,142.0087,142.0087,5005.0
2023-04-27 12:40:00,146.61,146.79,146.59,146.59,4332.0,141.9023,142.0765,141.8829,141.8829,4332.0
2023-04-27 12:45:00,146.6,146.96,146.58,146.96,3684.0,141.8926,142.241,141.8732,142.241,3684.0
2023-04-27 12:50:00,146.97,147.12,146.89,146.89,5949.0,142.2507,142.3959,142.1733,142.1733,5949.0
2023-04-27 12:55:00,146.94,147.23,146.94,147.11,7292.0,142.2217,142.5023,142.2217,142.3862,7292.0
2023-04-27 13:00:00,147.16,147.24,147.05,147.18,4932.0,142.4346,142.512,142.3281,142.4539,4932.0
2023-04-27 13:05:00,147.22,147.22,147.08,147.11,5731.0,142.4927,142.4927,142.3572,142.3862,5731.0
2023-04-27 13:10:00,147.15,147.25,147.14,147.14,10439.0,142.4249,142.5217,142.4152,142.4152,10439.0
2023-04-27 13:15:00,147.24,147.34,147.18,147.18,2852.0,142.512,142.6088,142.4539,142.4539,2852.0
2023-04-27 13:20:00,147.22,147.31,147.21,147.23,3705.0,142.4927,142.5798,142.483,142.5023,3705.0
2023-04-27 13:25:00,147.16,147.19,147.08,147.11,2488.0,142.4346,142.4636,142.3572,142.3862,2488.0
2023-04-27 13:30:00,147.14,147.31,147.08,147.27,3068.0,142.4152,142.5798,142.3572,142.5411,3068.0
2023-04-27 13:35:00,147.32,147.41,147.12,147.21,5379.0,142.5895,142.6766,142.3959,142.483,5379.0
2023-04-27 13:40:00,147.21,147.27,147.02,147.03,5798.0,142.483,142.5411,142.2991,142.3088,5798.0
2023-04-27 13:45:00,147.08,147.45,147.03,147.32,5537.0,142.3572,142.7153,142.3088,142.5895,5537.0
2023-04-27 13:50:00,147.31,147.45,147.31,147.36,2709.0,142.5798,142.7153,142.5798,142.6282,2709.0
2023-04-27 13:55:00,147.35,147.37,147.17,147.17,4626.0,142.6185,142.6378,142.4443,142.4443,4626.0
2023-04-27 14:00:00,147.24,147.41,147.13,147.41,1613.0,142.512,142.6766,142.4056,142.6766,1613.0
2023-04-27 14:05:00,147.42,147.42,147.16,147.2,6640.0,142.6862,142.6862,142.4346,142.4733,6640.0
2023-04-27 14:10:00,147.23,147.28,147.12,147.17,3236.0,142.5023,142.5507,142.3959,142.4443,3236.0
2023-04-27 14:15:00,147.21,147.59,147.21,147.48,5604.0,142.483,142.8508,142.483,142.7443,5604.0
2023-04-27 14:20:00,147.41,147.66,147.41,147.65,3151.0,142.6766,142.9185,142.6766,142.9089,3151.0
2023-04-27 14:25:00,147.64,147.86,147.56,147.81,5677.0,142.8992,143.1121,142.8217,143.0637,5677.0
2023-04-27 14:30:00,147.79,148.0,147.76,147.92,4047.0,143.0444,143.2476,143.0153,143.1702,4047.0
2023-04-27 14:35:00,147.91,148.0,147.51,147.75,20071.0,143.1605,143.2476,142.7734,143.0056,20071.0
2023-04-27 14:40:00,147.75,148.33,147.72,148.3,10358.0,143.0056,143.567,142.9766,143.538,10358.0
2023-04-27 14:45:00,148.31,148.39,148.18,148.22,7380.0,143.5477,143.6251,143.4218,143.4606,7380.0
2023-04-27 14:50:00,148.25,148.28,148.14,148.21,3835.0,143.4896,143.5186,143.3831,143.4509,3835.0
2023-04-27 14:55:00,148.23,148.46,148.23,148.46,3970.0,143.4702,143.6928,143.4702,143.6928,3970.0
2023-04-27 15:00:00,148.44,148.46,148.29,148.38,21156.0,143.6735,143.6928,143.5283,143.6154,21156.0
2023-04-27 15:05:00,148.37,148.37,148.12,148.12,3707.0,143.6057,143.6057,143.3638,143.3638,3707.0
2023-04-27 15:10:00,148.06,148.11,147.88,148.1,18454.0,143.3057,143.3541,143.1315,143.3444,18454.0
2023-04-27 15:15:00,148.11,148.18,148.06,148.13,3968.0,143.3541,143.4218,143.3057,143.3734,3968.0
2023-04-27 15:20:00,148.12,148.35,148.05,148.35,8069.0,143.3638,143.5864,143.296,143.5864,8069.0
2023-04-27 15:25:00,148.3,148.32,147.93,148.0,6319.0,143.538,143.5573,143.1799,143.2476,6319.0
2023-04-27 15:30:00,148.05,148.21,148.02,148.16,10363.0,143.296,143.4509,143.267,143.4025,10363.0
2023-04-27 15:35:00,148.14,148.14,147.93,148.05,6847.0,143.3831,143.3831,143.1799,143.296,6847.0
2023-04-27 15:40:00,148.0,148.2,147.95,148.0,10954.0,143.2476,143.4412,143.1992,143.2476,10954.0
2023-04-27 15:45:00,148.0,148.3,148.0,148.24,11686.0,143.2476,143.538,143.2476,143.4799,11686.0
2023-04-27 15:50:00,148.24,148.5,148.19,148.31,27643.0,143.4799,143.7316,143.4315,143.5477,27643.0
2023-04-27 15:55:00,148.33,148.44,148.11,148.34,67044.0,143.567,143.6735,143.3541,143.5767,67044.0
2023-04-28 09:30:00,147.01,147.38,146.43,147.27,29310.0,142.2894,142.6475,141.728,142.5411,29310.0
2023-04-28 09:35:00,147.3,147.72,147.18,147.46,8807.0,142.5701,142.9766,142.4539,142.725,8807.0
2023-04-28 09:40:00,147.37,147.39,146.93,147.01,4805.0,142.6378,142.6572,142.212,142.2894,4805.0
2023-04-28 09:45:00,147.17,147.47,146.76,146.76,6329.0,142.4443,142.7346,142.0474,142.0474,6329.0
2023-04-28 09:50:00,146.94,146.97,146.19,146.29,16707.0,142.2217,142.2507,141.4957,141.5925,16707.0
2023-04-28 09:55:00,146.38,146.53,146.0,146.0,7560.0,141.6796,141.8248,141.3118,141.3118,7560.0
2023-04-28 10:00:00,145.69,146.66,145.69,146.57,12127.0,141.0118,141.9506,141.0118,141.8635,12127.0
2023-04-28 10:05:00,146.61,147.01,146.6,146.99,7833.0,141.9023,142.2894,141.8926,142.27,7833.0
2023-04-28 10:10:00,146.92,147.63,146.91,147.4,31161.0,142.2023,142.8895,142.1926,142.6669,31161.0
2023-04-28 10:15:00,147.57,147.99,147.48,147.91,23265.0,142.8314,143.2379,142.7443,143.1605,23265.0
2023-04-28 10:20:00,147.92,148.39,147.87,148.39,44455.0,143.1702,143.6251,143.1218,143.6251,44455.0
2023-04-28 10:25:00,148.5,148.5,148.07,148.34,7823.0,143.7316,143.7316,143.3154,143.5767,7823.0
2023-04-28 10:30:00,148.37,148.5,147.59,147.76,12446.0,143.6057,143.7316,142.8508,143.0153,12446.0
2023-04-28 10:35:00,147.6,147.66,146.69,146.99,6389.0,142.8605,142.9185,141.9797,142.27,6389.0
2023-04-28 10:40:00,146.98,147.64,146.85,147.64,12677.0,142.2604,142.8992,142.1345,142.8992,12677.0
2023-04-28 10:45:00,147.62,148.21,147.58,148.21,7456.0,142.8798,143.4509,142.8411,143.4509,7456.0
2023-04-28 10:50:00,148.25,148.28,147.67,147.77,12436.0,143.4896,143.5186,142.9282,143.025,12436.0
2023-04-28 10:55:00,147.68,147.78,146.61,146.81,29705.0,142.9379,143.0347,141.9023,142.0958,29705.0
2023-04-28 11:00:00,146.81,146.81,146.25,146.42,13883.0,142.0958,142.0958,141.5538,141.7184,13883.0
2023-04-28 11:05:00,146.61,147.25,146.6,147.22,7233.0,141.9023,142.5217,141.8926,142.4927,7233.0
2023-04-28 11:10:00,147.24,147.29,147.04,147.08,6613.0,142.512,142.5604,142.3184,142.3572,6613.0
2023-04-28 11:15:00,147.16,147.57,147.15,147.55,7715.0,142.4346,142.8314,142.4249,142.8121,7715.0
2023-04-28 11:20:00,147.58,147.58,147.24,147.34,7929.0,142.8411,142.8411,142.512,142.6088,7929.0
2023-04-28 11:25:00,147.35,147.73,147.35,147.64,10402.0,142.6185,142.9863,142.6185,142.8992,10402.0
2023-04-28 11:30:00,147.64,147.64,147.27,147.46,5684.0,142.8992,142.8992,142.5411,142.725,5684.0
2023-04-28 11:35:00,147.44,147.7,147.13,147.6,7469.0,142.7056,142.9573,142.4056,142.8605,7469.0
2023-04-28 11:40:00,147.52,147.63,147.41,147.5,4100.0,142.783,142.8895,142.6766,142.7637,4100.0
2023-04-28 11:45:00,147.36,147.65,147.3,147.5,5153.0,142.6282,142.9089,142.5701,142.7637,5153.0
2023-04-28 11:50:00,147.49,147.49,147.28,147.31,3791.0,142.754,142.754,142.5507,142.5798,3791.0
2023-04-28 11:55:00,147.22,147.73,147.19,147.66,6445.0,142.4927,142.9863,142.4636,142.9185,6445.0
2023-04-28 12:00:00,147.66,147.75,147.38,147.39,4353.0,142.9185,143.0056,142.6475,142.6572,4353.0
2023-04-28 12:05:00,147.28,147.34,146.75,146.81,4563.0,142.5507,142.6088,142.0378,142.0958,4563.0
2023-04-28 12:10:00,146.83,147.1,146.83,146.92,5003.0,142.1152,142.3765,142.1152,142.2023,5003.0
2023-04-28 12:15:00,146.88,147.2,146.88,147.19,4229.0,142.1636,142.4733,142.1636,142.4636,4229.0
2023-04-28 12:20:00,147.15,147.58,147.04,147.42,6640.0,142.4249,142.8411,142.3184,142.6862,6640.0
2023-04-28 12:25:00,147.31,147.59,147.31,147.56,3556.0,142.5798,142.8508,142.5798,142.8217,3556.0
2023-04-28 12:30:00,147.6,147.74,147.54,147.59,4109.0,142.8605,142.996,142.8024,142.8508,4109.0
2023-04-28 12:35:00,147.57,147.7,147.51,147.68,3626.0,142.8314,142.9573,142.7734,142.9379,3626.0
2023-04-28 12:40:00,147.62,147.76,147.57,147.75,2760.0,142.8798,143.0153,142.8314,143.0056,2760.0
2023-04-28 12:45:00,147.77,147.85,147.75,147.78,4274.0,143.025,143.1024,143.0056,143.0347,4274.0
2023-04-28 12:50:00,147.75,147.86,147.65,147.84,4469.0,143.0056,143.1121,142.9089,143.0928,4469.0
2023-04-28 12:55:00,147.84,148.07,147.84,148.03,6604.0,143.0928,143.3154,143.0928,143.2767,6604.0
2023-04-28 13:00:00,148.03,148.03,147.78,147.9,2698.0,143.2767,143.2767,143.0347,143.1508,2698.0
2023-04-28 13:05:00,147.9,147.94,147.79,147.83,4820.0,143.1508,143.1895,143.0444,143.0831,4820.0
2023-04-28 13:10:00,147.87,148.02,147.86,147.96,3100.0,143.1218,143.267,143.1121,143.2089,3100.0
2023-04-28 13:15:00,147.93,147.99,147.73,147.73,3292.0,143.1799,143.2379,142.9863,142.9863,3292.0
2023-04-28 13:20:00,147.75,148.02,147.75,147.9,3253.0,143.0056,143.267,143.0056,143.1508,3253.0
2023-04-28 13:25:00,147.94,148.22,147.94,148.2,2342.0,143.1895,143.4606,143.1895,143.4412,2342.0
2023-04-28 13:30:00,148.16,148.26,148.16,148.2,7668.0,143.4025,143.4993,143.4025,143.4412,7668.0
2023-04-28 13:35:00,148.24,148.33,147.96,148.0,4942.0,143.4799,143.567,143.2089,143.2476,4942.0
2023-04-28 13:40:00,147.98,148.15,147.87,147.87,7318.0,143.2283,143.3928,143.1218,143.1218,7318.0
2023-04-28 13:45:00,147.85,147.95,147.78,147.8,5458.0,143.1024,143.1992,143.0347,143.054,5458.0
2023-04-28 13:50:00,147.76,147.88,147.55,147.71,18998.0,143.0153,143.1315,142.8121,142.9669,18998.0
2023-04-28 13:55:00,147.63,147.79,147.6,147.71,4295.0,142.8895,143.0444,142.8605,142.9669,4295.0
2023-04-28 14:00:00,147.74,148.11,147.74,148.04,5058.0,142.996,143.3541,142.996,143.2863,5058.0
2023-04-28 14:05:00,148.06,148.08,147.62,147.72,25363.0,143.3057,143.325,142.8798,142.9766,25363.0
2023-04-28 14:10:00,147.7,147.7,147.44,147.48,6615.0,142.9573,142.9573,142.7056,142.7443,6615.0
2023-04-28 14:15:00,147.44,147.63,147.39,147.39,4959.0,142.7056,142.8895,142.6572,142.6572,4959.0
2023-04-28 14:20:00,147.43,147.49,147.3,147.47,6395.0,142.6959,142.754,142.5701,142.7346,6395.0
2023-04-28 14:25:00,147.4,147.41,147.28,147.36,8060.0,142.6669,142.6766,142.5507,142.6282,8060.0
2023-04-28 14:30:00,147.39,147.46,147.26,147.42,8949.0,142.6572,142.725,142.5314,142.6862,8949.0
2023-04-28 14:35:00,147.33,147.33,147.16,147.2,7566.0,142.5991,142.5991,142.4346,142.4733,7566.0
2023-04-28 14:40:00,147.2,147.44,147.17,147.38,8768.0,142.4733,142.7056,142.4443,142.6475,8768.0
2023-04-28 14:45:00,147.33,147.42,147.18,147.34,6100.0,142.5991,142.6862,142.4539,142.6088,6100.0
2023-04-28 14:50:00,147.34,147.49,147.27,147.27,4094.0,142.6088,142.754,142.5411,142.5411,4094.0
2023-04-28 14:55:00,147.19,147.48,147.19,147.36,12374.0,142.4636,142.7443,142.4636,142.6282,12374.0
2023-04-28 15:00:00,147.32,147.53,147.24,147.43,6470.0,142.5895,142.7927,142.512,142.6959,6470.0
2023-04-28 15:05:00,147.48,147.71,147.47,147.64,6988.0,142.7443,142.9669,142.7346,142.8992,6988.0
2023-04-28 15:10:00,147.63,147.8,147.56,147.62,4750.0,142.8895,143.054,142.8217,142.8798,4750.0
2023-04-28 15:15:00,147.61,147.9,147.59,147.89,4984.0,142.8701,143.1508,142.8508,143.1411,4984.0
2023-04-28 15:20:00,147.87,147.92,147.6,147.69,4688.0,143.1218,143.1702,142.8605,142.9476,4688.0
2023-04-28 15:25:00,147.66,147.73,147.55,147.64,7976.0,142.9185,142.9863,142.8121,142.8992,7976.0
2023-04-28 15:30:00,147.67,147.86,147.53,147.54,8838.0,142.9282,143.1121,142.7927,142.8024,8838.0
2023-04-28 15:35:00,147.51,147.72,147.44,147.71,12632.0,142.7734,142.9766,142.7056,142.9669,12632.0
2023-04-28 15:40:00,147.71,147.78,147.64,147.77,19258.0,142.9669,143.0347,142.8992,143.025,19258.0
2023-04-28 15:45:00,147.77,147.79,147.5,147.58,16991.0,143.025,143.0444,142.7637,142.8411,16991.0
2023-04-28 15:50:00,147.53,147.99,147.45,147.9,24399.0,142.7927,143.2379,142.7153,143.1508,24399.0
2023-04-28 15:55:00,147.96,148.24,147.96,148.22,55092.0,143.2089,143.4799,143.2089,143.4606,55092.0
2023-05-01 09:30:00,148.95,148.98,148.15,148.82,42044.0,144.1671,144.1961,143.3928,144.0413,42044.0
2023-05-01 09:35:00,148.67,149.25,148.37,149.18,8724.0,143.8961,144.4575,143.6057,144.3897,8724.0
2023-05-01 09:40:00,149.28,149.45,148.88,148.88,5874.0,144.4865,144.6511,144.0994,144.0994,5874.0
2023-05-01 09:45:00,149.15,149.3,148.96,149.1,7378.0,144.3607,144.5059,144.1768,144.3123,7378.0
2023-05-01 09:50:00,149.21,149.21,148.83,149.04,4227.0,144.4188,144.4188,144.051,144.2542,4227.0
2023-05-01 09:55:00,148.96,148.96,148.64,148.64,3046.0,144.1768,144.1768,143.8671,143.8671,3046.0
2023-05-01 10:00:00,148.45,148.51,147.99,148.51,4714.0,143.6832,143.7412,143.2379,143.7412,4714.0
2023-05-01 10:05:00,148.7,149.03,148.7,149.03,5432.0,143.9251,144.2445,143.9251,144.2445,5432.0
2023-05-01 10:10:00,149.01,149.25,148.85,149.1,4805.0,144.2252,144.4575,144.0703,144.3123,4805.0
2023-05-01 10:15:00,149.33,149.94,149.33,149.59,6270.0,144.5349,145.1253,144.5349,144.7866,6270.0
2023-05-01 10:20:00,149.52,149.52,148.87,149.09,4298.0,144.7188,144.7188,144.0897,144.3026,4298.0
2023-05-01 10:25:00,148.96,149.05,148.86,149.02,3279.0,144.1768,144.2639,144.08,144.2349,3279.0
2023-05-01 10:30:00,149.08,149.29,148.9,149.12,8188.0,144.2929,144.4962,144.1187,144.3317,8188.0
2023-05-01 10:35:00,149.08,149.34,148.9,149.31,3301.0,144.2929,144.5446,144.1187,144.5156,3301.0
2023-05-01 10:40:00,149.32,149.32,148.9,149.15,6231.0,144.5252,144.5252,144.1187,144.3607,6231.0
2023-05-01 10:45:00,149.22,149.56,149.14,149.56,4468.0,144.4284,144.7575,144.351,144.7575,4468.0
2023-05-01 10:50:00,149.59,149.6,149.36,149.44,3537.0,144.7866,144.7962,144.5639,144.6414,3537.0
2023-05-01 10:55:00,149.43,149.56,149.2,149.29,6633.0,144.6317,144.7575,144.4091,144.4962,6633.0
2023-05-01 11:00:00,149.26,149.29,148.84,148.9,2425.0,144.4672,144.4962,144.0606,144.1187,2425.0
2023-05-01 11:05:00,148.86,148.88,148.56,148.56,3832.0,144.08,144.0994,143.7896,143.7896,3832.0
2023-05-01 11:10:00,148.54,148.8,148.51,148.65,3574.0,143.7703,144.0219,143.7412,143.8767,3574.0
2023-05-01 11:15:00,148.59,148.78,148.44,148.53,5517.0,143.8187,144.0026,143.6735,143.7606,5517.0
2023-05-01 11:20:00,148.52,148.69,148.52,148.66,4023.0,143.7509,143.9155,143.7509,143.8864,4023.0
2023-05-01 11:25:00,148.66,148.95,148.58,148.91,3719.0,143.8864,144.1671,143.809,144.1284,3719.0
2023-05-01 11:30:00,148.7,148.85,148.63,148.81,2181.0,143.9251,144.0703,143.8574,144.0316,2181.0
2023-05-01 11:35:00,148.79,148.81,148.56,148.61,2431.0,144.0122,144.0316,143.7896,143.838,2431.0
2023-05-01 11:40:00,148.58,148.58,148.35,148.45,3385.0,143.809,143.809,143.5864,143.6832,3385.0
2023-05-01 11:45:00,148.47,148.47,148.14,148.22,6545.0,143.7025,143.7025,143.3831,143.4606,6545.0
2023-05-01 11:50:00,148.09,148.2,148.06,148.16,4441.0,143.3347,143.4412,143.3057,143.4025,4441.0
2023-05-01 11:55:00,148.21,148.55,148.11,148.51,4621.0,143.4509,143.78,143.3541,143.7412,4621.0
2023-05-01 12:00:00,148.37,148.52,148.34,148.45,5006.0,143.6057,143.7509,143.5767,143.6832,5006.0
2023-05-01 12:05:00,148.48,148.53,148.38,148.52,3320.0,143.7122,143.7606,143.6154,143.7509,3320.0
2023-05-01 12:10:00,148.47,148.54,148.24,148.24,4170.0,143.7025,143.7703,143.4799,143.4799,4170.0
2023-05-01 12:15:00,148.32,148.56,148.32,148.52,2948.0,143.5573,143.7896,143.5573,143.7509,2948.0
2023-05-01 12:20:00,148.42,148.65,148.42,148.57,2413.0,143.6541,143.8767,143.6541,143.7993,2413.0
2023-05-01 12:25:00,148.49,148.72,148.49,148.69,2008.0,143.7219,143.9445,143.7219,143.9155,2008.0
2023-05-01 12:30:00,148.76,149.05,148.72,148.94,3013.0,143.9832,144.2639,143.9445,144.1574,3013.0
2023-05-01 12:35:00,148.88,148.94,148.75,148.93,1781.0,144.0994,144.1574,143.9735,144.1478,1781.0
2023-05-01 12:40:00,148.89,148.93,148.79,148.79,1343.0,144.109,144.1478,144.0122,144.0122,1343.0
2023-05-01 12:45:00,148.78,148.97,148.78,148.83,2121.0,144.0026,144.1865,144.0026,144.051,2121.0
2023-05-01 12:50:00,148.83,148.93,148.61,148.63,2778.0,144.051,144.1478,143.838,143.8574,2778.0
2023-05-01 12:55:00,148.63,148.76,148.62,148.75,1073.0,143.8574,143.9832,143.8477,143.9735,1073.0
2023-05-01 13:00:00,148.75,148.76,148.46,148.46,2321.0,143.9735,143.9832,143.6928,143.6928,2321.0
2023-05-01 13:05:00,148.5,148.56,148.43,148.47,2275.0,143.7316,143.7896,143.6638,143.7025,2275.0
2023-05-01 13:10:00,148.41,148.42,148.29,148.41,2330.0,143.6445,143.6541,143.5283,143.6445,2330.0
2023-05-01 13:15:00,148.41,148.42,148.2,148.2,2508.0,143.6445,143.6541,143.4412,143.4412,2508.0
2023-05-01 13:20:00,148.15,148.22,148.13,148.2,2886.0,143.3928,143.4606,143.3734,143.4412,2886.0
2023-05-01 13:25:00,148.21,148.21,147.86,147.86,4913.0,143.4509,143.4509,143.1121,143.1121,4913.0
2023-05-01 13:30:00,147.79,147.96,147.76,147.96,3908.0,143.0444,143.2089,143.0153,143.2089,3908.0
2023-05-01 13:35:00,147.96,148.08,147.84,147.91,4448.0,143.2089,143.325,143.0928,143.1605,4448.0
2023-05-01 13:40:00,148.02,148.22,148.0,148.22,3789.0,143.267,143.4606,143.2476,143.4606,3789.0
2023-05-01 13:45:00,148.12,148.24,148.04,148.17,3146.0,143.3638,143.4799,143.2863,143.4122,3146.0
2023-05-01 13:50:00,148.16,148.33,148.12,148.33,2992.0,143.4025,143.567,143.3638,143.567,2992.0
2023-05-01 13:55:00,148.29,148.48,148.22,148.48,5738.0,143.5283,143.7122,143.4606,143.7122,5738.0
2023-05-01 14:00:00,148.47,148.5,148.22,148.3,3033.0,143.7025,143.7316,143.4606,143.538,3033.0
2023-05-01 14:05:00,148.34,148.34,148.06,148.14,2806.0,143.5767,143.5767,143.3057,143.3831,2806.0
2023-05-01 14:10:00,148.08,148.12,148.01,148.08,2713.0,143.325,143.3638,143.2573,143.325,2713.0
2023-05-01 14:15:00,148.06,148.09,147.92,147.97,3638.0,143.3057,143.3347,143.1702,143.2186,3638.0
2023-05-01 14:20:00,147.97,148.08,147.96,147.97,4168.0,143.2186,143.325,143.2089,143.2186,4168.0
2023-05-01 14:25:00,148.01,148.2,148.01,148.19,4276.0,143.2573,143.4412,143.2573,143.4315,4276.0
2023-05-01 14:30:00,148.17,148.18,147.68,147.68,3055.0,143.4122,143.4218,142.9379,142.9379,3055.0
2023-05-01 14:35:00,147.76,147.84,147.71,147.78,9332.0,143.0153,143.0928,142.9669,143.0347,9332.0
2023-05-01 14:40:00,147.76,147.88,147.69,147.84,12313.0,143.0153,143.1315,142.9476,143.0928,12313.0
2023-05-01 14:45:00,147.89,147.89,147.76,147.88,2952.0,143.1411,143.1411,143.0153,143.1315,2952.0
2023-05-01 14:50:00,147.9,147.93,147.81,147.92,3481.0,143.1508,143.1799,143.0637,143.1702,3481.0
2023-05-01 14:55:00,147.94,148.21,147.84,148.2,7881.0,143.1895,143.4509,143.0928,143.4412,7881.0
2023-05-01 15:00:00,148.28,148.3,147.81,147.9,5889.0,143.5186,143.538,143.0637,143.1508,5889.0
2023-05-01 15:05:00,147.9,147.98,147.81,147.86,6089.0,143.1508,143.2283,143.0637,143.1121,6089.0
2023-05-01 15:10:00,147.89,148.22,147.89,148.18,7715.0,143.1411,143.4606,143.1411,143.4218,7715.0
2023-05-01 15:15:00,148.16,148.18,147.99,148.06,4011.0,143.4025,143.4218,143.2379,143.3057,4011.0
2023-05-01 15:20:00,148.06,148.27,148.06,148.21,4425.0,143.3057,143.5089,143.3057,143.4509,4425.0
2023-05-01 15:25:00,148.26,148.26,148.05,148.13,6440.0,143.4993,143.4993,143.296,143.3734,6440.0
2023-05-01 15:30:00,148.17,148.24,148.05,148.13,5926.0,143.4122,143.4799,143.296,143.3734,5926.0
2023-05-01 15:35:00,148.06,148.09,147.9,147.96,6082.0,143.3057,143.3347,143.1508,143.2089,6082.0
2023-05-01 15:40:00,147.93,148.12,147.81,148.09,13491.0,143.1799,143.3638,143.0637,143.3347,13491.0
2023-05-01 15:45:00,148.13,148.26,148.08,148.13,19809.0,143.3734,143.4993,143.325,143.3734,19809.0
2023-05-01 15:50:00,148.13,148.17,147.99,148.1,22164.0,143.3734,143.4122,143.2379,143.3444,22164.0
2023-05-01 15:55:00,148.11,148.2,147.97,147.97,43060.0,143.3541,143.4412,143.2186,143.2186,43060.0
2023-05-02 09:30:00,147.61,148.25,146.59,147.53,34049.0,142.8701,143.4896,141.8829,142.7927,34049.0
2023-05-02 09:35:00,147.02,147.4,146.95,147.39,23119.0,142.2991,142.6669,142.2313,142.6572,23119.0
2023-05-02 09:40:00,147.5,147.69,146.98,147.11,21603.0,142.7637,142.9476,142.2604,142.3862,21603.0
2023-05-02 09:45:00,146.92,147.3,146.67,146.67,46554.0,142.2023,142.5701,141.9603,141.9603,46554.0
2023-05-02 09:50:00,146.73,147.05,146.57,146.72,25302.0,142.0184,142.3281,141.8635,142.0087,25302.0
2023-05-02 09:55:00,146.88,146.88,145.97,146.12,26442.0,142.1636,142.1636,141.2828,141.428,26442.0
2023-05-02 10:00:00,146.03,146.18,145.36,146.01,58646.0,141.3409,141.4861,140.6924,141.3215,58646.0
2023-05-02 10:05:00,146.0,146.05,144.79,145.27,28436.0,141.3118,141.3602,140.1407,140.6053,28436.0
2023-05-02 10:10:00,145.37,145.46,144.46,144.8,32588.0,140.7021,140.7892,139.8213,140.1504,32588.0
2023-05-02 10:15:00,144.84,145.19,144.61,144.82,24205.0,140.1891,140.5278,139.9665,140.1697,24205.0
2023-05-02 10:20:00,144.7,144.81,144.0,144.0,27485.0,140.0536,140.1601,139.3761,139.3761,27485.0
2023-05-02 10:25:00,143.94,144.34,143.73,143.94,26578.0,139.318,139.7051,139.1147,139.318,26578.0
2023-05-02 10:30:00,144.03,144.37,143.73,143.73,18661.0,139.4051,139.7342,139.1147,139.1147,18661.0
2023-05-02 10:35:00,143.84,144.02,143.39,143.48,12421.0,139.2212,139.3954,138.7856,138.8728,12421.0
2023-05-02 10:40:00,143.4,143.6,143.24,143.4,15587.0,138.7953,138.9889,138.6405,138.7953,15587.0
2023-05-02 10:45:00,143.45,143.79,143.33,143.76,20340.0,138.8437,139.1728,138.7276,139.1438,20340.0
2023-05-02 10:50:00,143.79,144.0,143.59,143.95,12588.0,139.1728,139.3761,138.9792,139.3277,12588.0
2023-05-02 10:55:00,143.95,144.01,143.6,143.66,20822.0,139.3277,139.3857,138.9889,139.047,20822.0
2023-05-02 11:00:00,143.66,144.05,143.19,144.03,16956.0,139.047,139.4245,138.5921,139.4051,16956.0
2023-05-02 11:05:00,143.96,144.14,143.6,143.61,10810.0,139.3373,139.5116,138.9889,138.9986,10810.0
2023-05-02 11:10:00,143.64,144.18,143.5,144.1,13476.0,139.0276,139.5503,138.8921,139.4728,13476.0
2023-05-02 11:15:00,144.3,144.33,144.05,144.08,8698.0,139.6664,139.6955,139.4245,139.4535,8698.0
2023-05-02 11:20:00,144.0,144.09,143.54,143.77,12758.0,139.3761,139.4632,138.9308,139.1534,12758.0
2023-05-02 11:25:00,143.77,143.9,143.58,143.89,9227.0,139.1534,139.2793,138.9695,139.2696,9227.0
2023-05-02 11:30:00,143.96,144.0,143.3,143.8,21889.0,139.3373,139.3761,138.6985,139.1825,21889.0
2023-05-02 11:35:00,143.79,144.41,143.71,144.41,1800.0,139.1728,139.7729,139.0954,139.7729,1800.0
2023-05-02 11:40:00,144.49,144.69,144.35,144.69,6105.0,139.8503,140.0439,139.7148,140.0439,6105.0
2023-05-02 11:45:00,144.8,144.96,144.7,144.96,4900.0,140.1504,140.3052,140.0536,140.3052,4900.0
2023-05-02 11:50:00,144.97,145.14,144.53,144.97,7374.0,140.3149,140.4795,139.889,140.3149,7374.0
2023-05-02 11:55:00,145.05,145.05,144.77,144.84,4476.0,140.3923,140.3923,140.1213,140.1891,4476.0
2023-05-02 12:00:00,144.96,145.27,144.53,144.67,3867.0,140.3052,140.6053,139.889,140.0245,3867.0
2023-05-02 12:05:00,144.74,144.98,144.62,144.86,3634.0,140.0923,140.3246,139.9762,140.2084,3634.0
2023-05-02 12:10:00,144.76,144.92,144.7,144.79,5983.0,140.1117,140.2665,140.0536,140.1407,5983.0
2023-05-02 12:15:00,144.79,144.86,144.5,144.85,9472.0,140.1407,140.2084,139.86,140.1988,9472.0
2023-05-02 12:20:00,144.75,144.94,144.61,144.76,7052.0,140.102,140.2859,139.9665,140.1117,7052.0
2023-05-02 12:25:00,144.84,145.01,144.68,144.8,8984.0,140.1891,140.3536,140.0342,140.1504,8984.0
2023-05-02 12:30:00,144.75,144.9,144.67,144.88,4759.0,140.102,140.2472,140.0245,140.2278,4759.0
2023-05-02 12:35:00,144.88,145.21,144.87,144.97,6814.0,140.2278,140.5472,140.2181,140.3149,6814.0
2023-05-02 12:40:00,145.02,145.1,144.89,145.01,4629.0,140.3633,140.4407,140.2375,140.3536,4629.0
2023-05-02 12:45:00,145.0,145.16,144.96,144.98,7428.0,140.3439,140.4988,140.3052,140.3246,7428.0
2023-05-02 12:50:00,144.95,145.5,144.95,145.46,5029.0,140.2956,140.8279,140.2956,140.7892,5029.0
2023-05-02 12:55:00,145.5,145.65,145.33,145.64,4585.0,140.8279,140.9731,140.6634,140.9634,4585.0
2023-05-02 13:00:00,145.61,145.78,145.52,145.78,8870.0,140.9344,141.0989,140.8473,141.0989,8870.0
2023-05-02 13:05:00,145.8,145.84,145.63,145.76,6921.0,141.1183,141.157,140.9537,141.0795,6921.0
2023-05-02 13:10:00,145.73,145.94,145.67,145.7,8411.0,141.0505,141.2538,140.9924,141.0215,8411.0
2023-05-02 13:15:00,145.76,145.83,145.41,145.41,6388.0,141.0795,141.1473,140.7408,140.7408,6388.0
2023-05-02 13:20:00,145.48,145.79,145.45,145.79,4794.0,140.8085,141.1086,140.7795,141.1086,4794.0
2023-05-02 13:25:00,145.79,145.94,145.62,145.7,3615.0,141.1086,141.2538,140.944,141.0215,3615.0
2023-05-02 13:30:00,145.73,145.81,145.66,145.79,3540.0,141.0505,141.1279,140.9828,141.1086,3540.0
2023-05-02 13:35:00,145.78,145.85,145.57,145.62,6108.0,141.0989,141.1667,140.8956,140.944,6108.0
2023-05-02 13:40:00,145.63,145.76,145.48,145.76,3198.0,140.9537,141.0795,140.8085,141.0795,3198.0
2023-05-02 13:45:00,145.72,146.14,145.72,146.14,5168.0,141.0408,141.4473,141.0408,141.4473,5168.0
2023-05-02 13:50:00,146.14,146.34,146.12,146.22,15026.0,141.4473,141.6409,141.428,141.5248,15026.0
2023-05-02 13:55:00,146.27,146.27,146.03,146.13,4681.0,141.5732,141.5732,141.3409,141.4377,4681.0
2023-05-02 14:00:00,146.13,146.13,145.78,145.92,6166.0,141.4377,141.4377,141.0989,141.2344,6166.0
2023-05-02 14:05:00,145.88,146.21,145.88,146.08,8690.0,141.1957,141.5151,141.1957,141.3893,8690.0
2023-05-02 14:10:00,146.12,146.18,145.63,145.63,4846.0,141.428,141.4861,140.9537,140.9537,4846.0
2023-05-02 14:15:00,145.51,146.0,145.51,145.93,10102.0,140.8376,141.3118,140.8376,141.2441,10102.0
2023-05-02 14:20:00,146.01,146.01,145.74,145.84,2604.0,141.3215,141.3215,141.0602,141.157,2604.0
2023-05-02 14:25:00,145.87,146.01,145.81,145.94,10156.0,141.186,141.3215,141.1279,141.2538,10156.0
2023-05-02 14:30:00,145.95,145.99,145.7,145.92,10961.0,141.2634,141.3022,141.0215,141.2344,10961.0
2023-05-02 14:35:00,145.99,146.29,145.95,146.23,8560.0,141.3022,141.5925,141.2634,141.5345,8560.0
2023-05-02 14:40:00,146.23,146.3,146.09,146.21,8031.0,141.5345,141.6022,141.3989,141.5151,8031.0
2023-05-02 14:45:00,146.24,146.69,146.24,146.56,5739.0,141.5441,141.9797,141.5441,141.8539,5739.0
2023-05-02 14:50:00,146.64,146.71,146.35,146.38,8215.0,141.9313,141.999,141.6506,141.6796,8215.0
2023-05-02 14:55:00,146.36,146.64,146.34,146.62,10083.0,141.6603,141.9313,141.6409,141.9119,10083.0
2023-05-02 15:00:00,146.62,146.73,146.51,146.65,11701.0,141.9119,142.0184,141.8055,141.941,11701.0
2023-05-02 15:05:00,146.7,146.88,146.69,146.86,8078.0,141.9894,142.1636,141.9797,142.1442,8078.0
2023-05-02 15:10:00,146.89,147.08,146.88,147.01,13293.0,142.1733,142.3572,142.1636,142.2894,13293.0
2023-05-02 15:15:00,147.04,147.18,146.86,147.14,15479.0,142.3184,142.4539,142.1442,142.4152,15479.0
2023-05-02 15:20:00,147.21,147.44,147.14,147.32,13755.0,142.483,142.7056,142.4152,142.5895,13755.0
2023-05-02 15:25:00,147.35,147.62,147.33,147.48,23379.0,142.6185,142.8798,142.5991,142.7443,23379.0
2023-05-02 15:30:00,147.5,147.57,147.1,147.23,18632.0,142.7637,142.8314,142.3765,142.5023,18632.0
2023-05-02 15:35:00,147.22,147.29,146.99,147.1,20371.0,142.4927,142.5604,142.27,142.3765,20371.0
2023-05-02 15:40:00,147.05,147.05,146.71,146.74,18388.0,142.3281,142.3281,141.999,142.0281,18388.0
2023-05-02 15:45:00,146.8,146.8,146.53,146.61,24944.0,142.0862,142.0862,141.8248,141.9023,24944.0
2023-05-02 15:50:00,146.58,146.89,146.45,146.81,32708.0,141.8732,142.1733,141.7474,142.0958,32708.0
2023-05-02 15:55:00,146.81,146.88,146.47,146.56,61288.0,142.0958,142.1636,141.7667,141.8539,61288.0
2023-05-03 09:30:00,147.31,148.25,147.15,148.2,29319.0,142.5798,143.4896,142.4249,143.4412,29319.0
2023-05-03 09:35:00,148.15,148.24,147.87,148.24,7964.0,143.3928,143.4799,143.1218,143.4799,7964.0
2023-05-03 09:40:00,148.24,148.5,148.16,148.46,5556.0,143.4799,143.7316,143.4025,143.6928,5556.0
2023-05-03 09:45:00,148.51,149.41,148.39,149.4,8346.0,143.7412,144.6123,143.6251,144.6027,8346.0
2023-05-03 09:50:00,149.5,149.74,149.09,149.1,15853.0,144.6995,144.9317,144.3026,144.3123,15853.0
2023-05-03 09:55:00,149.15,149.28,149.07,149.22,8188.0,144.3607,144.4865,144.2833,144.4284,8188.0
2023-05-03 10:00:00,149.27,149.79,149.27,149.57,9084.0,144.4768,144.9801,144.4768,144.7672,9084.0
2023-05-03 10:05:00,149.7,149.81,149.5,149.5,8095.0,144.893,144.9995,144.6995,144.6995,8095.0
2023-05-03 10:10:00,149.6,149.77,149.41,149.56,11296.0,144.7962,144.9608,144.6123,144.7575,11296.0
2023-05-03 10:15:00,149.51,149.85,149.48,149.85,26615.0,144.7091,145.0382,144.6801,145.0382,26615.0
2023-05-03 10:20:00,149.88,150.2,149.59,150.12,11486.0,145.0672,145.377,144.7866,145.2995,11486.0
2023-05-03 10:25:00,150.24,150.33,149.64,149.67,8968.0,145.4157,145.5028,144.835,144.864,8968.0
2023-05-03 10:30:00,149.7,149.7,149.08,149.25,3718.0,144.893,144.893,144.2929,144.4575,3718.0
2023-05-03 10:35:00,149.27,149.43,148.96,149.0,7840.0,144.4768,144.6317,144.1768,144.2155,7840.0
2023-05-03 10:40:00,149.01,149.02,148.54,148.55,2795.0,144.2252,144.2349,143.7703,143.78,2795.0
2023-05-03 10:45:00,148.61,148.76,148.38,148.5,6231.0,143.838,143.9832,143.6154,143.7316,6231.0
2023-05-03 10:50:00,148.56,148.88,148.52,148.75,6723.0,143.7896,144.0994,143.7509,143.9735,6723.0
2023-05-03 10:55:00,148.71,149.11,148.71,148.94,4858.0,143.9348,144.322,143.9348,144.1574,4858.0
2023-05-03 11:00:00,149.0,149.15,148.93,149.03,6383.0,144.2155,144.3607,144.1478,144.2445,6383.0
2023-05-03 11:05:00,149.05,149.05,148.54,148.7,7410.0,144.2639,144.2639,143.7703,143.9251,7410.0
2023-05-03 11:10:00,148.63,148.63,148.28,148.28,3747.0,143.8574,143.8574,143.5186,143.5186,3747.0
2023-05-03 11:15:00,148.24,148.43,148.22,148.22,5383.0,143.4799,143.6638,143.4606,143.4606,5383.0
2023-05-03 11:20:00,148.21,148.47,148.18,148.29,8691.0,143.4509,143.7025,143.4218,143.5283,8691.0
2023-05-03 11:25:00,148.24,148.27,147.88,147.93,3863.0,143.4799,143.5089,143.1315,143.1799,3863.0
2023-05-03 11:30:00,147.93,147.93,147.73,147.77,7701.0,143.1799,143.1799,142.9863,143.025,7701.0
2023-05-03 11:35:00,147.81,148.24,147.79,148.12,6820.0,143.0637,143.4799,143.0444,143.3638,6820.0
2023-05-03 11:40:00,148.07,148.11,147.86,148.01,6579.0,143.3154,143.3541,143.1121,143.2573,6579.0
2023-05-03 11:45:00,148.01,148.01,147.21,147.24,11147.0,143.2573,143.2573,142.483,142.512,11147.0
2023-05-03 11:50:00,147.24,147.75,147.02,147.72,7117.0,142.512,143.0056,142.2991,142.9766,7117.0
2023-05-03 11:55:00,147.64,147.98,147.61,147.93,5544.0,142.8992,143.2283,142.8701,143.1799,5544.0
2023-05-03 12:00:00,147.9,147.97,147.75,147.97,7293.0,143.1508,143.2186,143.0056,143.2186,7293.0
2023-05-03 12:05:00,147.92,147.92,147.76,147.9,3270.0,143.1702,143.1702,143.0153,143.1508,3270.0
2023-05-03 12:10:00,147.86,147.92,147.64,147.66,5488.0,143.1121,143.1702,142.8992,142.9185,5488.0
2023-05-03 12:15:00,147.64,147.82,147.64,147.8,4553.0,142.8992,143.0734,142.8992,143.054,4553.0
2023-05-03 12:20:00,147.76,147.96,147.67,147.9,4410.0,143.0153,143.2089,142.9282,143.1508,4410.0
2023-05-03 12:25:00,147.87,148.03,147.85,147.94,2884.0,143.1218,143.2767,143.1024,143.1895,2884.0
2023-05-03 12:30:00,147.93,147.97,147.68,147.71,4542.0,143.1799,143.2186,142.9379,142.9669,4542.0
2023-05-03 12:35:00,147.71,147.97,147.71,147.97,4113.0,142.9669,143.2186,142.9669,143.2186,4113.0
2023-05-03 12:40:00,147.91,147.91,147.54,147.62,4350.0,143.1605,143.1605,142.8024,142.8798,4350.0
2023-05-03 12:45:00,147.58,147.61,147.32,147.45,31765.0,142.8411,142.8701,142.5895,142.7153,31765.0
2023-05-03 12:50:00,147.49,147.57,147.41,147.57,6423.0,142.754,142.8314,142.6766,142.8314,6423.0
2023-05-03 12:55:00,147.53,147.54,147.42,147.46,6076.0,142.7927,142.8024,142.6862,142.725,6076.0
2023-05-03 13:00:00,147.48,147.48,147.23,147.32,11621.0,142.7443,142.7443,142.5023,142.5895,11621.0
2023-05-03 13:05:00,147.31,147.31,147.08,147.29,3937.0,142.5798,142.5798,142.3572,142.5604,3937.0
2023-05-03 13:10:00,147.29,147.42,147.18,147.18,2227.0,142.5604,142.6862,142.4539,142.4539,2227.0
2023-05-03 13:15:00,147.17,147.17,147.02,147.02,5339.0,142.4443,142.4443,142.2991,142.2991,5339.0
2023-05-03 13:20:00,147.01,147.31,147.01,147.28,5754.0,142.2894,142.5798,142.2894,142.5507,5754.0
2023-05-03 13:25:00,147.21,147.48,147.2,147.44,3689.0,142.483,142.7443,142.4733,142.7056,3689.0
2023-05-03 13:30:00,147.42,147.52,147.38,147.52,2498.0,142.6862,142.783,142.6475,142.783,2498.0
2023-05-03 13:35:00,147.5,147.69,147.43,147.59,4889.0,142.7637,142.9476,142.6959,142.8508,4889.0
2023-05-03 13:40:00,147.71,147.71,147.4,147.58,3346.0,142.9669,142.9669,142.6669,142.8411,3346.0
2023-05-03 13:45:00,147.56,147.6,147.34,147.45,5269.0,142.8217,142.8605,142.6088,142.7153,5269.0
2023-05-03 13:50:00,147.45,147.49,147.26,147.26,5663.0,142.7153,142.754,142.5314,142.5314,5663.0
2023-05-03 13:55:00,147.3,147.5,147.24,147.31,8363.0,142.5701,142.7637,142.512,142.5798,8363.0
2023-05-03 14:00:00,147.3,148.0,147.05,147.52,15179.0,142.5701,143.2476,142.3281,142.783,15179.0
2023-05-03 14:05:00,147.38,147.84,147.14,147.57,9820.0,142.6475,143.0928,142.4152,142.8314,9820.0
2023-05-03 14:10:00,147.62,147.67,147.14,147.67,4229.0,142.8798,142.9282,142.4152,142.9282,4229.0
2023-05-03 14:15:00,147.79,147.9,147.36,147.68,6236.0,143.0444,143.1508,142.6282,142.9379,6236.0
2023-05-03 14:20:00,147.51,148.0,147.51,147.97,2151.0,142.7734,143.2476,142.7734,143.2186,2151.0
2023-05-03 14:25:00,147.97,148.36,147.95,148.0,3966.0,143.2186,143.5961,143.1992,143.2476,3966.0
2023-05-03 14:30:00,147.94,148.2,147.68,147.77,6546.0,143.1895,143.4412,142.9379,143.025,6546.0
2023-05-03 14:35:00,147.69,148.33,147.23,148.29,7060.0,142.9476,143.567,142.5023,143.5283,7060.0
2023-05-03 14:40:00,148.44,148.85,147.84,147.84,11322.0,143.6735,144.0703,143.0928,143.0928,11322.0
2023-05-03 14:45:00,148.04,148.45,148.04,148.13,12188.0,143.2863,143.6832,143.2863,143.3734,12188.0
2023-05-03 14:50:00,148.04,148.3,147.38,148.3,4961.0,143.2863,143.538,142.6475,143.538,4961.0
2023-05-03 14:55:00,148.31,148.91,148.12,148.39,7485.0,143.5477,144.1284,143.3638,143.6251,7485.0
2023-05-03 15:00:00,148.48,148.54,147.71,148.18,4248.0,143.7122,143.7703,142.9669,143.4218,4248.0
2023-05-03 15:05:00,148.16,148.53,147.38,147.49,6566.0,143.4025,143.7606,142.6475,142.754,6566.0
2023-05-03 15:10:00,147.46,147.46,146.75,146.91,10816.0,142.725,142.725,142.0378,142.1926,10816.0
2023-05-03 15:15:00,146.83,147.28,146.7,147.1,9336.0,142.1152,142.5507,141.9894,142.3765,9336.0
2023-05-03 15:20:00,147.05,147.35,146.62,147.16,11476.0,142.3281,142.6185,141.9119,142.4346,11476.0
2023-05-03 15:25:00,147.2,147.42,146.41,146.41,10879.0,142.4733,142.6862,141.7087,141.7087,10879.0
2023-05-03 15:30:00,146.41,146.77,146.38,146.69,25223.0,141.7087,142.0571,141.6796,141.9797,25223.0
2023-05-03 15:35:00,146.93,147.01,146.47,146.54,24720.0,142.212,142.2894,141.7667,141.8345,24720.0
2023-05-03 15:40:00,146.53,146.69,146.36,146.43,36869.0,141.8248,141.9797,141.6603,141.728,36869.0
2023-05-03 15:45:00,146.38,146.61,146.23,146.43,23256.0,141.6796,141.9023,141.5345,141.728,23256.0
2023-05-03 15:50:00,146.49,146.74,146.25,146.42,37628.0,141.7861,142.0281,141.5538,141.7184,37628.0
2023-05-03 15:55:00,146.39,146.56,146.13,146.19,69126.0,141.6893,141.8539,141.4377,141.4957,69126.0
2023-05-04 09:30:00,144.96,146.47,144.96,146.4,26906.0,140.3052,141.7667,140.3052,141.699,26906.0
2023-05-04 09:35:00,146.29,146.56,144.02,144.08,16584.0,141.5925,141.8539,139.3954,139.4535,16584.0
2023-05-04 09:40:00,144.02,144.23,142.27,142.78,31000.0,139.3954,139.5987,137.7016,138.1952,31000.0
2023-05-04 09:45:00,142.9,143.12,141.53,141.73,46590.0,138.3114,138.5243,136.9854,137.179,46590.0
2023-05-04 09:50:00,141.77,143.11,141.62,142.99,24726.0,137.2177,138.5146,137.0725,138.3985,24726.0
2023-05-04 09:55:00,142.88,143.19,142.73,142.87,15324.0,138.292,138.5921,138.1468,138.2823,15324.0
2023-05-04 10:00:00,142.85,143.15,142.1,142.37,25743.0,138.263,138.5534,137.5371,137.7984,25743.0
2023-05-04 10:05:00,142.31,142.83,141.87,142.09,21133.0,137.7403,138.2436,137.3145,137.5274,21133.0
2023-05-04 10:10:00,142.15,142.25,141.68,141.94,26058.0,137.5855,137.6823,137.1306,137.3822,26058.0
2023-05-04 10:15:00,142.07,142.28,141.4,142.03,47845.0,137.508,137.7113,136.8595,137.4693,47845.0
2023-05-04 10:20:00,142.08,142.08,141.05,141.48,10231.0,137.5177,137.5177,136.5208,136.937,10231.0
2023-05-04 10:25:00,141.44,141.45,140.6,140.79,69904.0,136.8983,136.9079,136.0852,136.2691,69904.0
2023-05-04 10:30:00,140.65,141.12,140.49,141.05,23144.0,136.1336,136.5885,135.9788,136.5208,23144.0
2023-05-04 10:35:00,141.11,141.32,140.86,141.03,9704.0,136.5789,136.7821,136.3369,136.5014,9704.0
2023-05-04 10:40:00,141.01,141.5,140.4,140.43,16870.0,136.4821,136.9563,135.8917,135.9207,16870.0
2023-05-04 10:45:00,140.4,141.42,140.4,141.07,18628.0,135.8917,136.8789,135.8917,136.5401,18628.0
2023-05-04 10:50:00,141.0,141.27,140.85,141.18,13357.0,136.4724,136.7337,136.3272,136.6466,13357.0
2023-05-04 10:55:00,141.19,141.2,140.38,140.46,15111.0,136.6563,136.666,135.8723,135.9497,15111.0
2023-05-04 11:00:00,140.48,141.01,140.33,140.94,21918.0,135.9691,136.4821,135.8239,136.4143,21918.0
2023-05-04 11:05:00,140.96,141.88,140.95,141.85,9543.0,136.4337,137.3241,136.424,137.2951,9543.0
2023-05-04 11:10:00,141.72,142.0,141.61,141.82,12424.0,137.1693,137.4403,137.0628,137.2661,12424.0
2023-05-04 11:15:00,141.83,142.0,141.48,141.52,6002.0,137.2757,137.4403,136.937,136.9757,6002.0
2023-05-04 11:20:00,141.67,142.0,141.45,141.85,8571.0,137.1209,137.4403,136.9079,137.2951,8571.0
2023-05-04 11:25:00,141.75,141.83,141.56,141.67,5110.0,137.1983,137.2757,137.0144,137.1209,5110.0
2023-05-04 11:30:00,141.68,141.77,141.32,141.32,13876.0,137.1306,137.2177,136.7821,136.7821,13876.0
2023-05-04 11:35:00,141.38,141.39,141.1,141.24,8831.0,136.8402,136.8499,136.5692,136.7047,8831.0
2023-05-04 11:40:00,141.37,141.48,141.04,141.33,27316.0,136.8305,136.937,136.5111,136.7918,27316.0
2023-05-04 11:45:00,141.26,141.28,140.96,141.17,8231.0,136.724,136.7434,136.4337,136.6369,8231.0
2023-05-04 11:50:00,141.19,141.35,141.0,141.31,8278.0,136.6563,136.8112,136.4724,136.7724,8278.0
2023-05-04 11:55:00,141.25,141.25,140.5,140.55,66235.0,136.7144,136.7144,135.9884,136.0368,66235.0
2023-05-04 12:00:00,140.5,140.52,140.11,140.11,15988.0,135.9884,136.0078,135.611,135.611,15988.0
2023-05-04 12:05:00,140.17,140.19,139.95,140.1,28530.0,135.669,135.6884,135.4561,135.6013,28530.0
2023-05-04 12:10:00,140.13,140.16,139.83,140.09,15768.0,135.6303,135.6594,135.34,135.5916,15768.0
2023-05-04 12:15:00,140.04,140.6,139.98,140.2,14720.0,135.5432,136.0852,135.4851,135.6981,14720.0
2023-05-04 12:20:00,140.26,140.48,140.21,140.34,8567.0,135.7562,135.9691,135.7078,135.8336,8567.0
2023-05-04 12:25:00,140.41,140.47,139.94,139.97,8365.0,135.9013,135.9594,135.4464,135.4755,8365.0
2023-05-04 12:30:00,140.01,140.11,139.28,139.36,35529.0,135.5142,135.611,134.8076,134.8851,35529.0
2023-05-04 12:35:00,139.31,139.5,139.08,139.49,18527.0,134.8367,135.0206,134.614,135.0109,18527.0
2023-05-04 12:40:00,139.53,139.8,139.49,139.66,8079.0,135.0496,135.3109,135.0109,135.1754,8079.0
2023-05-04 12:45:00,139.67,139.84,139.52,139.65,12648.0,135.1851,135.3496,135.0399,135.1657,12648.0
2023-05-04 12:50:00,139.66,139.69,139.2,139.46,10577.0,135.1754,135.2045,134.7302,134.9818,10577.0
2023-05-04 12:55:00,139.48,139.9,139.48,139.77,39737.0,135.0012,135.4077,135.0012,135.2819,39737.0
2023-05-04 13:00:00,139.83,139.91,139.27,139.32,31814.0,135.34,135.4174,134.7979,134.8463,31814.0
2023-05-04 13:05:00,139.33,139.67,139.2,139.32,15155.0,134.856,135.1851,134.7302,134.8463,15155.0
2023-05-04 13:10:00,139.33,139.37,138.88,138.9,18931.0,134.856,134.8947,134.4205,134.4398,18931.0
2023-05-04 13:15:00,138.92,139.35,138.9,139.2,50577.0,134.4592,134.8754,134.4398,134.7302,50577.0
2023-05-04 13:20:00,139.18,140.17,139.17,140.12,67941.0,134.7108,135.669,134.7012,135.6206,67941.0
2023-05-04 13:25:00,140.19,140.4,139.26,139.71,72606.0,135.6884,135.8917,134.7883,135.2238,72606.0
2023-05-04 13:30:00,139.62,140.19,139.6,139.86,11171.0,135.1367,135.6884,135.1173,135.369,11171.0
2023-05-04 13:35:00,139.8,140.29,139.6,140.0,14156.0,135.3109,135.7852,135.1173,135.5045,14156.0
2023-05-04 13:40:00,140.0,140.41,139.95,140.09,25590.0,135.5045,135.9013,135.4561,135.5916,25590.0
2023-05-04 13:45:00,140.03,140.09,139.68,139.76,8349.0,135.5335,135.5916,135.1948,135.2722,8349.0
2023-05-04 13:50:00,139.75,140.04,139.59,139.99,7195.0,135.2625,135.5432,135.1077,135.4948,7195.0
2023-05-04 13:55:00,140.03,140.41,139.95,140.22,22586.0,135.5335,135.9013,135.4561,135.7174,22586.0
2023-05-04 14:00:00,140.23,140.32,139.9,139.9,11022.0,135.7271,135.8142,135.4077,135.4077,11022.0
2023-05-04 14:05:00,139.94,140.09,139.89,139.96,6152.0,135.4464,135.5916,135.398,135.4658,6152.0
2023-05-04 14:10:00,140.01,140.28,140.01,140.24,8532.0,135.5142,135.7755,135.5142,135.7368,8532.0
2023-05-04 14:15:00,140.2,140.2,139.79,139.87,7401.0,135.6981,135.6981,135.3012,135.3787,7401.0
2023-05-04 14:20:00,139.91,140.01,139.7,139.78,8307.0,135.4174,135.5142,135.2141,135.2916,8307.0
2023-05-04 14:25:00,139.83,140.01,139.81,139.82,16976.0,135.34,135.5142,135.3206,135.3303,16976.0
2023-05-04 14:30:00,139.77,139.84,139.49,139.52,8272.0,135.2819,135.3496,135.0109,135.0399,8272.0
2023-05-04 14:35:00,139.6,139.9,139.39,139.53,47239.0,135.1173,135.4077,134.9141,135.0496,47239.0
2023-05-04 14:40:00,139.49,139.6,139.34,139.55,12161.0,135.0109,135.1173,134.8657,135.069,12161.0
2023-05-04 14:45:00,139.57,139.78,139.55,139.59,14068.0,135.0883,135.2916,135.069,135.1077,14068.0
2023-05-04 14:50:00,139.59,139.75,139.49,139.75,7329.0,135.1077,135.2625,135.0109,135.2625,7329.0
2023-05-04 14:55:00,139.75,140.11,139.75,140.04,15075.0,135.2625,135.611,135.2625,135.5432,15075.0
2023-05-04 15:00:00,140.04,140.42,140.04,140.35,12935.0,135.5432,135.911,135.5432,135.8433,12935.0
2023-05-04 15:05:00,140.34,140.67,140.34,140.54,10670.0,135.8336,136.153,135.8336,136.0272,10670.0
2023-05-04 15:10:00,140.55,140.61,140.11,140.13,17520.0,136.0368,136.0949,135.611,135.6303,17520.0
2023-05-04 15:15:00,140.08,140.08,139.86,140.02,10983.0,135.5819,135.5819,135.369,135.5239,10983.0
2023-05-04 15:20:00,140.02,140.21,139.99,140.14,11264.0,135.5239,135.7078,135.4948,135.64,11264.0
2023-05-04 15:25:00,140.14,140.25,139.92,140.2,15801.0,135.64,135.7465,135.4271,135.6981,15801.0
2023-05-04 15:30:00,140.16,140.32,139.99,140.09,34065.0,135.6594,135.8142,135.4948,135.5916,34065.0
2023-05-04 15:35:00,140.09,140.37,139.96,140.25,21230.0,135.5916,135.8626,135.4658,135.7465,21230.0
2023-05-04 15:40:00,140.25,140.47,140.03,140.21,32286.0,135.7465,135.9594,135.5335,135.7078,32286.0
2023-05-04 15:45:00,140.21,140.21,139.57,139.75,68247.0,135.7078,135.7078,135.0883,135.2625,68247.0
2023-05-04 15:50:00,139.79,139.94,139.5,139.72,55451.0,135.3012,135.4464,135.0206,135.2335,55451.0
2023-05-04 15:55:00,139.68,140.03,139.47,139.87,103566.0,135.1948,135.5335,134.9915,135.3787,103566.0
2023-05-05 09:30:00,142.38,143.97,142.37,143.93,70441.0,137.8081,139.347,137.7984,139.3083,70441.0
2023-05-05 09:35:00,143.52,143.86,142.89,142.89,6624.0,138.9115,139.2406,138.3017,138.3017,6624.0
2023-05-05 09:40:00,143.07,144.0,142.88,143.97,6693.0,138.4759,139.3761,138.292,139.347,6693.0
2023-05-05 09:45:00,144.04,144.42,143.8,144.29,14786.0,139.4148,139.7826,139.1825,139.6567,14786.0
2023-05-05 09:50:00,144.18,144.18,143.32,143.73,16881.0,139.5503,139.5503,138.7179,139.1147,16881.0
2023-05-05 09:55:00,143.65,143.66,143.2,143.54,6428.0,139.0373,139.047,138.6017,138.9308,6428.0
2023-05-05 10:00:00,143.52,143.59,142.7,143.18,17829.0,138.9115,138.9792,138.1178,138.5824,17829.0
2023-05-05 10:05:00,143.26,143.34,142.58,142.73,11514.0,138.6598,138.7373,138.0017,138.1468,11514.0
2023-05-05 10:10:00,142.79,142.93,142.17,142.22,15328.0,138.2049,138.3404,137.6048,137.6532,15328.0
2023-05-05 10:15:00,142.13,142.39,141.84,142.39,34610.0,137.5661,137.8178,137.2854,137.8178,34610.0
2023-05-05 10:20:00,142.36,142.63,142.2,142.2,12063.0,137.7887,138.0501,137.6339,137.6339,12063.0
2023-05-05 10:25:00,142.12,142.12,141.5,141.78,30683.0,137.5564,137.5564,136.9563,137.2273,30683.0
2023-05-05 10:30:00,141.84,142.11,141.75,141.79,12734.0,137.2854,137.5467,137.1983,137.237,12734.0
2023-05-05 10:35:00,141.84,142.05,141.73,141.97,10227.0,137.2854,137.4887,137.179,137.4112,10227.0
2023-05-05 10:40:00,141.99,142.09,141.8,141.87,10945.0,137.4306,137.5274,137.2467,137.3145,10945.0
2023-05-05 10:45:00,141.92,141.93,141.78,141.88,17058.0,137.3629,137.3725,137.2273,137.3241,17058.0
2023-05-05 10:50:00,141.92,142.11,141.86,142.0,11261.0,137.3629,137.5467,137.3048,137.4403,11261.0
2023-05-05 10:55:00,141.96,142.05,141.73,141.94,12268.0,137.4016,137.4887,137.179,137.3822,12268.0
2023-05-05 11:00:00,141.99,142.39,141.99,142.31,7021.0,137.4306,137.8178,137.4306,137.7403,7021.0
2023-05-05 11:05:00,142.31,142.5,142.21,142.21,9188.0,137.7403,137.9242,137.6435,137.6435,9188.0
2023-05-05 11:10:00,142.01,142.25,141.93,142.19,4591.0,137.45,137.6823,137.3725,137.6242,4591.0
2023-05-05 11:15:00,142.21,142.21,141.77,141.88,8804.0,137.6435,137.6435,137.2177,137.3241,8804.0
2023-05-05 11:20:00,141.86,142.22,141.82,142.22,7539.0,137.3048,137.6532,137.2661,137.6532,7539.0
2023-05-05 11:25:00,142.23,142.36,142.08,142.31,14138.0,137.6629,137.7887,137.5177,137.7403,14138.0
2023-05-05 11:30:00,142.21,142.32,141.94,142.18,16933.0,137.6435,137.75,137.3822,137.6145,16933.0
2023-05-05 11:35:00,142.11,142.26,142.01,142.07,18791.0,137.5467,137.6919,137.45,137.508,18791.0
2023-05-05 11:40:00,142.03,142.05,141.74,141.83,23175.0,137.4693,137.4887,137.1886,137.2757,23175.0
2023-05-05 11:45:00,141.85,142.3,141.84,142.19,9200.0,137.2951,137.7306,137.2854,137.6242,9200.0
2023-05-05 11:50:00,142.2,142.32,141.98,142.06,9999.0,137.6339,137.75,137.4209,137.4984,9999.0
2023-05-05 11:55:00,142.01,142.07,141.87,142.07,7746.0,137.45,137.508,137.3145,137.508,7746.0
2023-05-05 12:00:00,142.03,142.18,141.74,141.96,28111.0,137.4693,137.6145,137.1886,137.4016,28111.0
2023-05-05 12:05:00,141.98,142.31,141.96,141.97,4429.0,137.4209,137.7403,137.4016,137.4112,4429.0
2023-05-05 12:10:00,141.96,142.14,141.96,141.96,7899.0,137.4016,137.5758,137.4016,137.4016,7899.0
2023-05-05 12:15:00,141.96,142.02,141.83,141.89,7906.0,137.4016,137.4596,137.2757,137.3338,7906.0
2023-05-05 12:20:00,141.92,142.21,141.92,142.18,6663.0,137.3629,137.6435,137.3629,137.6145,6663.0
2023-05-05 12:25:00,142.17,142.28,141.86,141.86,4934.0,137.6048,137.7113,137.3048,137.3048,4934.0
2023-05-05 12:30:00,141.93,142.16,141.92,142.16,10812.0,137.3725,137.5951,137.3629,137.5951,10812.0
2023-05-05 12:35:00,142.16,142.2,141.93,141.99,5152.0,137.5951,137.6339,137.3725,137.4306,5152.0
2023-05-05 12:40:00,141.99,142.04,141.91,141.95,5816.0,137.4306,137.479,137.3532,137.3919,5816.0
2023-05-05 12:45:00,141.97,141.97,141.49,141.66,10962.0,137.4112,137.4112,136.9467,137.1112,10962.0
2023-05-05 12:50:00,141.66,141.92,141.64,141.84,7114.0,137.1112,137.3629,137.0918,137.2854,7114.0
2023-05-05 12:55:00,141.87,142.16,141.87,142.09,6021.0,137.3145,137.5951,137.3145,137.5274,6021.0
2023-05-05 13:00:00,142.11,142.41,142.11,142.24,8393.0,137.5467,137.8371,137.5467,137.6726,8393.0
2023-05-05 13:05:00,142.25,142.31,142.04,142.08,4505.0,137.6823,137.7403,137.479,137.5177,4505.0
2023-05-05 13:10:00,142.06,142.11,141.98,142.07,10488.0,137.4984,137.5467,137.4209,137.508,10488.0
2023-05-05 13:15:00,142.09,142.21,141.98,142.04,5759.0,137.5274,137.6435,137.4209,137.479,5759.0
2023-05-05 13:20:00,142.06,142.16,141.98,142.15,6066.0,137.4984,137.5951,137.4209,137.5855,6066.0
2023-05-05 13:25:00,142.17,142.2,142.05,142.08,3808.0,137.6048,137.6339,137.4887,137.5177,3808.0
2023-05-05 13:30:00,142.09,142.16,141.87,141.93,12159.0,137.5274,137.5951,137.3145,137.3725,12159.0
2023-05-05 13:35:00,141.95,142.02,141.75,141.93,6654.0,137.3919,137.4596,137.1983,137.3725,6654.0
2023-05-05 13:40:00,141.93,142.19,141.91,142.08,11382.0,137.3725,137.6242,137.3532,137.5177,11382.0
2023-05-05 13:45:00,142.12,142.15,142.02,142.08,6712.0,137.5564,137.5855,137.4596,137.5177,6712.0
2023-05-05 13:50:00,142.09,142.14,142.0,142.04,8004.0,137.5274,137.5758,137.4403,137.479,8004.0
2023-05-05 13:55:00,142.04,142.04,141.88,141.97,6239.0,137.479,137.479,137.3241,137.4112,6239.0
2023-05-05 14:00:00,141.99,142.27,141.99,142.22,8256.0,137.4306,137.7016,137.4306,137.6532,8256.0
2023-05-05 14:05:00,142.2,142.26,142.05,142.24,27266.0,137.6339,137.6919,137.4887,137.6726,27266.0
2023-05-05 14:10:00,142.24,142.43,142.23,142.39,6314.0,137.6726,137.8565,137.6629,137.8178,6314.0
2023-05-05 14:15:00,142.35,142.43,142.26,142.27,9366.0,137.779,137.8565,137.6919,137.7016,9366.0
2023-05-05 14:20:00,142.25,142.36,142.18,142.34,6303.0,137.6823,137.7887,137.6145,137.7694,6303.0
2023-05-05 14:25:00,142.31,142.45,142.26,142.32,11533.0,137.7403,137.8758,137.6919,137.75,11533.0
2023-05-05 14:30:00,142.35,142.57,142.29,142.48,12725.0,137.779,137.992,137.721,137.9049,12725.0
2023-05-05 14:35:00,142.49,142.57,142.43,142.46,7564.0,137.9145,137.992,137.8565,137.8855,7564.0
2023-05-05 14:40:00,142.48,142.51,142.31,142.34,6004.0,137.9049,137.9339,137.7403,137.7694,6004.0
2023-05-05 14:45:00,142.34,142.47,142.29,142.47,8575.0,137.7694,137.8952,137.721,137.8952,8575.0
2023-05-05 14:50:00,142.46,142.8,142.39,142.76,11115.0,137.8855,138.2146,137.8178,138.1759,11115.0
2023-05-05 14:55:00,142.77,142.79,142.51,142.51,11303.0,138.1856,138.2049,137.9339,137.9339,11303.0
2023-05-05 15:00:00,142.58,142.62,142.41,142.58,9643.0,138.0017,138.0404,137.8371,138.0017,9643.0
2023-05-05 15:05:00,142.57,142.62,142.46,142.51,12749.0,137.992,138.0404,137.8855,137.9339,12749.0
2023-05-05 15:10:00,142.5,142.62,142.41,142.57,20962.0,137.9242,138.0404,137.8371,137.992,20962.0
2023-05-05 15:15:00,142.59,142.67,142.52,142.61,12731.0,138.0113,138.0888,137.9436,138.0307,12731.0
2023-05-05 15:20:00,142.6,142.64,142.46,142.62,13721.0,138.021,138.0597,137.8855,138.0404,13721.0
2023-05-05 15:25:00,142.64,142.74,142.56,142.68,13035.0,138.0597,138.1565,137.9823,138.0984,13035.0
2023-05-05 15:30:00,142.64,142.69,142.5,142.56,16981.0,138.0597,138.1081,137.9242,137.9823,16981.0
2023-05-05 15:35:00,142.57,142.66,142.51,142.61,21393.0,137.992,138.0791,137.9339,138.0307,21393.0
2023-05-05 15:40:00,142.57,142.64,142.52,142.54,31551.0,137.992,138.0597,137.9436,137.9629,31551.0
2023-05-05 15:45:00,142.54,142.69,142.45,142.61,40338.0,137.9629,138.1081,137.8758,138.0307,40338.0
2023-05-05 15:50:00,142.56,142.6,142.23,142.25,70069.0,137.9823,138.021,137.6629,137.6823,70069.0
2023-05-05 15:55:00,142.25,142.36,142.06,142.31,171776.0,137.6823,137.7887,137.4984,137.7403,171776.0
2023-05-08 09:30:00,144.84,145.3,143.77,143.78,35827.0,140.1891,140.6343,139.1534,139.1631,35827.0
2023-05-08 09:35:00,143.69,143.87,143.04,143.09,4764.0,139.076,139.2502,138.4469,138.4953,4764.0
2023-05-08 09:40:00,143.25,143.25,141.96,142.0,5172.0,138.6501,138.6501,137.4016,137.4403,5172.0
2023-05-08 09:45:00,141.72,142.03,141.45,141.76,3458.0,137.1693,137.4693,136.9079,137.208,3458.0
2023-05-08 09:50:00,141.54,142.25,141.52,142.05,8892.0,136.9951,137.6823,136.9757,137.4887,8892.0
2023-05-08 09:55:00,141.97,142.81,141.82,142.81,14393.0,137.4112,138.2243,137.2661,138.2243,14393.0
2023-05-08 10:00:00,142.59,143.85,142.42,143.85,23807.0,138.0113,139.2309,137.8468,139.2309,23807.0
2023-05-08 10:05:00,144.03,144.03,143.17,143.17,5713.0,139.4051,139.4051,138.5727,138.5727,5713.0
2023-05-08 10:10:00,143.16,143.38,142.86,142.87,4680.0,138.563,138.776,138.2727,138.2823,4680.0
2023-05-08 10:15:00,142.94,143.02,142.54,142.81,3304.0,138.3501,138.4275,137.9629,138.2243,3304.0
2023-05-08 10:20:00,142.62,142.77,142.46,142.61,3814.0,138.0404,138.1856,137.8855,138.0307,3814.0
2023-05-08 10:25:00,142.62,142.81,142.38,142.5,4639.0,138.0404,138.2243,137.8081,137.9242,4639.0
2023-05-08 10:30:00,142.72,142.8,142.5,142.8,3022.0,138.1372,138.2146,137.9242,138.2146,3022.0
2023-05-08 10:35:00,142.76,142.81,142.59,142.81,2286.0,138.1759,138.2243,138.0113,138.2243,2286.0
2023-05-08 10:40:00,142.84,143.27,142.79,142.93,4561.0,138.2533,138.6695,138.2049,138.3404,4561.0
2023-05-08 10:45:00,142.92,142.95,142.52,142.61,2988.0,138.3307,138.3598,137.9436,138.0307,2988.0
2023-05-08 10:50:00,142.68,142.88,142.6,142.76,1369.0,138.0984,138.292,138.021,138.1759,1369.0
2023-05-08 10:55:00,142.77,142.99,142.75,142.81,2902.0,138.1856,138.3985,138.1662,138.2243,2902.0
2023-05-08 11:00:00,143.0,143.16,142.95,143.01,8542.0,138.4082,138.563,138.3598,138.4178,8542.0
2023-05-08 11:05:00,143.01,143.17,142.79,142.79,4109.0,138.4178,138.5727,138.2049,138.2049,4109.0
2023-05-08 11:10:00,142.67,142.7,142.26,142.26,5020.0,138.0888,138.1178,137.6919,137.6919,5020.0
2023-05-08 11:15:00,142.26,142.39,142.07,142.16,3065.0,137.6919,137.8178,137.508,137.5951,3065.0
2023-05-08 11:20:00,142.13,142.33,142.09,142.09,3142.0,137.5661,137.7597,137.5274,137.5274,3142.0
2023-05-08 11:25:00,142.05,142.08,141.8,142.01,22533.0,137.4887,137.5177,137.2467,137.45,22533.0
2023-05-08 11:30:00,141.94,141.99,141.84,141.93,2697.0,137.3822,137.4306,137.2854,137.3725,2697.0
2023-05-08 11:35:00,141.86,142.08,141.8,141.88,3155.0,137.3048,137.5177,137.2467,137.3241,3155.0
2023-05-08 11:40:00,141.89,141.92,141.84,141.92,500.0,137.3338,137.3629,137.2854,137.3629,500.0
2023-05-08 11:45:00,142.0,142.29,142.0,142.24,1340.0,137.4403,137.721,137.4403,137.6726,1340.0
2023-05-08 11:50:00,142.34,142.55,142.33,142.52,2926.0,137.7694,137.9726,137.7597,137.9436,2926.0
2023-05-08 11:55:00,142.52,142.52,142.33,142.37,2959.0,137.9436,137.9436,137.7597,137.7984,2959.0
2023-05-08 12:00:00,142.4,142.43,142.1,142.1,2865.0,137.8274,137.8565,137.5371,137.5371,2865.0
2023-05-08 12:05:00,142.01,142.07,141.93,141.94,1300.0,137.45,137.508,137.3725,137.3822,1300.0
2023-05-08 12:10:00,141.83,141.9,141.68,141.89,2945.0,137.2757,137.3435,137.1306,137.3338,2945.0
2023-05-08 12:15:00,141.86,142.03,141.82,142.03,900.0,137.3048,137.4693,137.2661,137.4693,900.0
2023-05-08 12:20:00,142.09,142.1,141.98,142.08,3094.0,137.5274,137.5371,137.4209,137.5177,3094.0
2023-05-08 12:25:00,142.05,142.13,141.94,141.99,879.0,137.4887,137.5661,137.3822,137.4306,879.0
2023-05-08 12:30:00,142.03,142.16,142.0,142.08,4676.0,137.4693,137.5951,137.4403,137.5177,4676.0
2023-05-08 12:35:00,142.11,142.26,142.06,142.18,1555.0,137.5467,137.6919,137.4984,137.6145,1555.0
2023-05-08 12:40:00,142.17,142.42,142.17,142.42,1075.0,137.6048,137.8468,137.6048,137.8468,1075.0
2023-05-08 12:45:00,142.44,142.45,142.12,142.12,1922.0,137.8662,137.8758,137.5564,137.5564,1922.0
2023-05-08 12:50:00,142.14,142.2,141.94,141.94,5370.0,137.5758,137.6339,137.3822,137.3822,5370.0
2023-05-08 12:55:00,141.9,142.06,141.9,142.04,903.0,137.3435,137.4984,137.3435,137.479,903.0
2023-05-08 13:00:00,142.0,142.0,141.74,141.74,2547.0,137.4403,137.4403,137.1886,137.1886,2547.0
2023-05-08 13:05:00,141.7,141.8,141.58,141.73,4551.0,137.1499,137.2467,137.0338,137.179,4551.0
2023-05-08 13:10:00,141.78,141.8,141.7,141.75,2120.0,137.2273,137.2467,137.1499,137.1983,2120.0
2023-05-08 13:15:00,141.71,141.71,141.45,141.45,5038.0,137.1596,137.1596,136.9079,136.9079,5038.0
2023-05-08 13:20:00,141.46,141.58,141.42,141.46,4093.0,136.9176,137.0338,136.8789,136.9176,4093.0
2023-05-08 13:25:00,141.48,141.58,141.45,141.48,3913.0,136.937,137.0338,136.9079,136.937,3913.0
2023-05-08 13:30:00,141.48,141.82,141.48,141.7,13001.0,136.937,137.2661,136.937,137.1499,13001.0
2023-05-08 13:35:00,141.7,141.93,141.68,141.84,7940.0,137.1499,137.3725,137.1306,137.2854,7940.0
2023-05-08 13:40:00,141.75,142.07,141.66,142.0,12454.0,137.1983,137.508,137.1112,137.4403,12454.0
2023-05-08 13:45:00,141.99,142.05,141.95,142.03,5826.0,137.4306,137.4887,137.3919,137.4693,5826.0
2023-05-08 13:50:00,142.01,142.1,141.84,141.84,6192.0,137.45,137.5371,137.2854,137.2854,6192.0
2023-05-08 13:55:00,141.86,142.05,141.85,142.05,2339.0,137.3048,137.4887,137.2951,137.4887,2339.0
2023-05-08 14:00:00,142.03,142.15,141.85,141.9,4152.0,137.4693,137.5855,137.2951,137.3435,4152.0
2023-05-08 14:05:00,141.94,141.94,141.19,141.59,5686.0,137.3822,137.3822,136.6563,137.0434,5686.0
2023-05-08 14:10:00,141.5,141.7,141.42,141.66,4629.0,136.9563,137.1499,136.8789,137.1112,4629.0
2023-05-08 14:15:00,141.67,141.68,141.41,141.53,5115.0,137.1209,137.1306,136.8692,136.9854,5115.0
2023-05-08 14:20:00,141.63,142.0,141.55,141.99,5082.0,137.0822,137.4403,137.0047,137.4306,5082.0
2023-05-08 14:25:00,141.96,141.98,141.83,141.84,5980.0,137.4016,137.4209,137.2757,137.2854,5980.0
2023-05-08 14:30:00,141.89,141.96,141.84,141.95,5658.0,137.3338,137.4016,137.2854,137.3919,5658.0
2023-05-08 14:35:00,141.94,141.95,141.86,141.91,5578.0,137.3822,137.3919,137.3048,137.3532,5578.0
2023-05-08 14:40:00,141.88,141.98,141.82,141.96,5171.0,137.3241,137.4209,137.2661,137.4016,5171.0
2023-05-08 14:45:00,141.96,142.18,141.95,142.18,10139.0,137.4016,137.6145,137.3919,137.6145,10139.0
2023-05-08 14:50:00,142.17,142.21,142.01,142.03,5724.0,137.6048,137.6435,137.45,137.4693,5724.0
2023-05-08 14:55:00,142.04,142.1,141.91,141.92,3864.0,137.479,137.5371,137.3532,137.3629,3864.0
2023-05-08 15:00:00,141.9,141.9,141.65,141.65,4392.0,137.3435,137.3435,137.1015,137.1015,4392.0
2023-05-08 15:05:00,141.67,141.67,141.44,141.44,4690.0,137.1209,137.1209,136.8983,136.8983,4690.0
2023-05-08 15:10:00,141.42,141.54,141.41,141.45,7424.0,136.8789,136.9951,136.8692,136.9079,7424.0
2023-05-08 15:15:00,141.46,141.5,141.15,141.22,5301.0,136.9176,136.9563,136.6176,136.6853,5301.0
2023-05-08 15:20:00,141.15,141.26,141.12,141.15,5317.0,136.6176,136.724,136.5885,136.6176,5317.0
2023-05-08 15:25:00,141.11,141.18,141.0,141.1,10692.0,136.5789,136.6466,136.4724,136.5692,10692.0
2023-05-08 15:30:00,141.14,141.38,141.12,141.29,10075.0,136.6079,136.8402,136.5885,136.7531,10075.0
2023-05-08 15:35:00,141.29,141.31,141.18,141.21,7137.0,136.7531,136.7724,136.6466,136.6756,7137.0
2023-05-08 15:40:00,141.24,141.24,141.12,141.12,21096.0,136.7047,136.7047,136.5885,136.5885,21096.0
2023-05-08 15:45:00,141.07,141.33,141.0,141.3,17845.0,136.5401,136.7918,136.4724,136.7628,17845.0
2023-05-08 15:50:00,141.26,141.47,141.13,141.4,35158.0,136.724,136.9273,136.5982,136.8595,35158.0
2023-05-08 15:55:00,141.42,141.65,141.4,141.62,67869.0,136.8789,137.1015,136.8595,137.0725,67869.0
2023-05-09 09:30:00,140.33,141.45,139.85,140.81,31978.0,135.8239,136.9079,135.3593,136.2885,31978.0
2023-05-09 09:35:00,141.29,141.79,141.04,141.49,10827.0,136.7531,137.237,136.5111,136.9467,10827.0
2023-05-09 09:40:00,141.53,141.92,141.3,141.3,9797.0,136.9854,137.3629,136.7628,136.7628,9797.0
2023-05-09 09:45:00,141.31,141.66,141.09,141.56,20230.0,136.7724,137.1112,136.5595,137.0144,20230.0
2023-05-09 09:50:00,141.59,141.72,141.21,141.72,8678.0,137.0434,137.1693,136.6756,137.1693,8678.0
2023-05-09 09:55:00,141.43,141.9,141.34,141.74,9195.0,136.8886,137.3435,136.8015,137.1886,9195.0
2023-05-09 10:00:00,141.81,141.83,141.18,141.28,4930.0,137.2564,137.2757,136.6466,136.7434,4930.0
2023-05-09 10:05:00,141.37,141.38,141.03,141.07,7781.0,136.8305,136.8402,136.5014,136.5401,7781.0
2023-05-09 10:10:00,141.07,141.08,140.56,140.83,13885.0,136.5401,136.5498,136.0465,136.3079,13885.0
2023-05-09 10:15:00,140.86,140.95,140.35,140.44,11447.0,136.3369,136.424,135.8433,135.9304,11447.0
2023-05-09 10:20:00,140.53,140.53,140.1,140.11,8172.0,136.0175,136.0175,135.6013,135.611,8172.0
2023-05-09 10:25:00,140.15,140.65,140.14,140.43,13355.0,135.6497,136.1336,135.64,135.9207,13355.0
2023-05-09 10:30:00,140.43,140.69,140.37,140.37,7243.0,135.9207,136.1723,135.8626,135.8626,7243.0
2023-05-09 10:35:00,140.41,140.48,140.21,140.48,8263.0,135.9013,135.9691,135.7078,135.9691,8263.0
2023-05-09 10:40:00,140.5,140.74,140.49,140.69,7214.0,135.9884,136.2207,135.9788,136.1723,7214.0
2023-05-09 10:45:00,140.71,140.89,140.55,140.56,5664.0,136.1917,136.3659,136.0368,136.0465,5664.0
2023-05-09 10:50:00,140.52,140.65,140.43,140.61,8978.0,136.0078,136.1336,135.9207,136.0949,8978.0
2023-05-09 10:55:00,140.46,140.66,140.43,140.57,5024.0,135.9497,136.1433,135.9207,136.0562,5024.0
2023-05-09 11:00:00,140.64,140.8,140.64,140.8,6029.0,136.124,136.2788,136.124,136.2788,6029.0
2023-05-09 11:05:00,140.88,141.15,140.88,141.02,7482.0,136.3562,136.6176,136.3562,136.4917,7482.0
2023-05-09 11:10:00,140.96,140.97,140.77,140.88,4722.0,136.4337,136.4434,136.2498,136.3562,4722.0
2023-05-09 11:15:00,140.97,141.5,140.96,141.49,5224.0,136.4434,136.9563,136.4337,136.9467,5224.0
2023-05-09 11:20:00,141.49,141.49,141.31,141.31,3429.0,136.9467,136.9467,136.7724,136.7724,3429.0
2023-05-09 11:25:00,141.4,141.42,141.06,141.08,5102.0,136.8595,136.8789,136.5305,136.5498,5102.0
2023-05-09 11:30:00,141.15,141.38,141.02,141.38,6471.0,136.6176,136.8402,136.4917,136.8402,6471.0
2023-05-09 11:35:00,141.41,141.48,141.21,141.31,6899.0,136.8692,136.937,136.6756,136.7724,6899.0
2023-05-09 11:40:00,141.31,141.5,141.23,141.44,5037.0,136.7724,136.9563,136.695,136.8983,5037.0
2023-05-09 11:45:00,141.37,141.45,141.37,141.43,3383.0,136.8305,136.9079,136.8305,136.8886,3383.0
2023-05-09 11:50:00,141.46,141.59,141.25,141.32,4582.0,136.9176,137.0434,136.7144,136.7821,4582.0
2023-05-09 11:55:00,141.38,141.4,141.01,141.11,5968.0,136.8402,136.8595,136.4821,136.5789,5968.0
2023-05-09 12:00:00,140.94,141.06,140.88,141.04,3994.0,136.4143,136.5305,136.3562,136.5111,3994.0
2023-05-09 12:05:00,141.15,141.5,141.13,141.28,7668.0,136.6176,136.9563,136.5982,136.7434,7668.0
2023-05-09 12:10:00,141.24,141.27,141.09,141.09,3904.0,136.7047,136.7337,136.5595,136.5595,3904.0
2023-05-09 12:15:00,141.03,141.27,140.94,141.26,4037.0,136.5014,136.7337,136.4143,136.724,4037.0
2023-05-09 12:20:00,141.24,141.3,141.1,141.25,3529.0,136.7047,136.7628,136.5692,136.7144,3529.0
2023-05-09 12:25:00,141.21,141.32,141.17,141.23,4841.0,136.6756,136.7821,136.6369,136.695,4841.0
2023-05-09 12:30:00,141.26,141.4,141.17,141.4,8843.0,136.724,136.8595,136.6369,136.8595,8843.0
2023-05-09 12:35:00,141.38,141.38,140.83,140.9,5522.0,136.8402,136.8402,136.3079,136.3756,5522.0
2023-05-09 12:40:00,140.83,140.84,140.68,140.71,2373.0,136.3079,136.3175,136.1627,136.1917,2373.0
2023-05-09 12:45:00,140.7,140.82,140.63,140.82,4012.0,136.182,136.2982,136.1143,136.2982,4012.0
2023-05-09 12:50:00,140.83,141.01,140.83,140.95,2158.0,136.3079,136.4821,136.3079,136.424,2158.0
2023-05-09 12:55:00,140.96,141.04,140.94,141.04,2918.0,136.4337,136.5111,136.4143,136.5111,2918.0
2023-05-09 13:00:00,140.99,141.06,140.98,140.98,3003.0,136.4627,136.5305,136.453,136.453,3003.0
2023-05-09 13:05:00,141.01,141.01,140.78,140.82,6432.0,136.4821,136.4821,136.2595,136.2982,6432.0
2023-05-09 13:10:00,140.86,140.88,140.71,140.86,5606.0,136.3369,136.3562,136.1917,136.3369,5606.0
2023-05-09 13:15:00,140.84,141.19,140.82,141.12,5253.0,136.3175,136.6563,136.2982,136.5885,5253.0
2023-05-09 13:20:00,141.11,141.17,141.02,141.1,3867.0,136.5789,136.6369,136.4917,136.5692,3867.0
2023-05-09 13:25:00,141.13,141.18,141.04,141.12,3473.0,136.5982,136.6466,136.5111,136.5885,3473.0
2023-05-09 13:30:00,141.12,141.29,141.12,141.18,5999.0,136.5885,136.7531,136.5885,136.6466,5999.0
2023-05-09 13:35:00,141.18,141.3,141.09,141.16,5219.0,136.6466,136.7628,136.5595,136.6273,5219.0
2023-05-09 13:40:00,141.1,141.1,140.88,140.88,4571.0,136.5692,136.5692,136.3562,136.3562,4571.0
2023-05-09 13:45:00,140.87,140.99,140.69,140.78,21527.0,136.3466,136.4627,136.1723,136.2595,21527.0
2023-05-09 13:50:00,140.8,140.97,140.71,140.93,13493.0,136.2788,136.4434,136.1917,136.4046,13493.0
2023-05-09 13:55:00,140.95,141.3,140.94,141.15,7260.0,136.424,136.7628,136.4143,136.6176,7260.0
2023-05-09 14:00:00,141.22,141.61,141.21,141.44,6463.0,136.6853,137.0628,136.6756,136.8983,6463.0
2023-05-09 14:05:00,141.45,141.45,141.26,141.36,4688.0,136.9079,136.9079,136.724,136.8208,4688.0
2023-05-09 14:10:00,141.28,141.39,141.2,141.27,8228.0,136.7434,136.8499,136.666,136.7337,8228.0
2023-05-09 14:15:00,141.28,141.34,141.11,141.34,4647.0,136.7434,136.8015,136.5789,136.8015,4647.0
2023-05-09 14:20:00,141.39,141.42,141.07,141.07,6830.0,136.8499,136.8789,136.5401,136.5401,6830.0
2023-05-09 14:25:00,141.08,141.09,140.75,140.77,20275.0,136.5498,136.5595,136.2304,136.2498,20275.0
2023-05-09 14:30:00,140.8,140.94,140.63,140.64,18694.0,136.2788,136.4143,136.1143,136.124,18694.0
2023-05-09 14:35:00,140.66,140.75,140.56,140.67,10349.0,136.1433,136.2304,136.0465,136.153,10349.0
2023-05-09 14:40:00,140.65,140.74,140.58,140.73,10692.0,136.1336,136.2207,136.0659,136.2111,10692.0
2023-05-09 14:45:00,140.69,140.87,140.67,140.75,9454.0,136.1723,136.3466,136.153,136.2304,9454.0
2023-05-09 14:50:00,140.75,140.79,140.25,140.27,12018.0,136.2304,136.2691,135.7465,135.7658,12018.0
2023-05-09 14:55:00,140.3,140.44,140.06,140.12,36732.0,135.7949,135.9304,135.5626,135.6206,36732.0
2023-05-09 15:00:00,140.13,140.33,140.0,140.15,24889.0,135.6303,135.8239,135.5045,135.6497,24889.0
2023-05-09 15:05:00,140.13,140.35,140.13,140.23,20279.0,135.6303,135.8433,135.6303,135.7271,20279.0
2023-05-09 15:10:00,140.25,140.6,140.17,140.33,11446.0,135.7465,136.0852,135.669,135.8239,11446.0
2023-05-09 15:15:00,140.28,140.44,140.27,140.33,4845.0,135.7755,135.9304,135.7658,135.8239,4845.0
2023-05-09 15:20:00,140.35,140.43,140.27,140.38,11806.0,135.8433,135.9207,135.7658,135.8723,11806.0
2023-05-09 15:25:00,140.4,140.41,140.05,140.16,16922.0,135.8917,135.9013,135.5529,135.6594,16922.0
2023-05-09 15:30:00,140.14,140.32,140.1,140.19,9841.0,135.64,135.8142,135.6013,135.6884,9841.0
2023-05-09 15:35:00,140.14,140.42,140.04,140.14,12747.0,135.64,135.911,135.5432,135.64,12747.0
2023-05-09 15:40:00,140.15,140.18,139.88,140.01,15408.0,135.6497,135.6787,135.3884,135.5142,15408.0
2023-05-09 15:45:00,140.0,140.03,139.75,139.92,19738.0,135.5045,135.5335,135.2625,135.4271,19738.0
2023-05-09 15:50:00,139.98,140.18,139.94,139.99,31808.0,135.4851,135.6787,135.4464,135.4948,31808.0
2023-05-09 15:55:00,140.0,140.21,139.85,140.17,109369.0,135.5045,135.7078,135.3593,135.669,109369.0
2023-05-10 09:30:00,142.38,143.0,141.8,141.8,42933.0,137.8081,138.4082,137.2467,137.2467,42933.0
2023-05-10 09:35:00,141.95,141.95,140.85,141.12,11119.0,137.3919,137.3919,136.3272,136.5885,11119.0
2023-05-10 09:40:00,141.1,141.1,139.94,139.94,9712.0,136.5692,136.5692,135.4464,135.4464,9712.0
2023-05-10 09:45:00,139.88,140.09,138.52,139.02,25073.0,135.3884,135.5916,134.072,134.556,25073.0
2023-05-10 09:50:00,139.05,139.19,137.95,138.4,26275.0,134.585,134.7205,133.5203,133.9559,26275.0
2023-05-10 09:55:00,138.11,138.22,137.68,138.15,33043.0,133.6752,133.7817,133.259,133.7139,33043.0
2023-05-10 10:00:00,138.0,138.63,138.0,138.38,11903.0,133.5687,134.1785,133.5687,133.9365,11903.0
2023-05-10 10:05:00,138.51,138.61,138.26,138.41,7209.0,134.0623,134.1591,133.8204,133.9656,7209.0
2023-05-10 10:10:00,138.3,138.61,138.21,138.46,7746.0,133.8591,134.1591,133.772,134.014,7746.0
2023-05-10 10:15:00,138.54,138.54,137.25,137.27,17517.0,134.0914,134.0914,132.8428,132.8622,17517.0
2023-05-10 10:20:00,137.45,138.01,137.35,137.78,7615.0,133.0364,133.5784,132.9396,133.3558,7615.0
2023-05-10 10:25:00,137.8,138.2,137.77,137.77,8667.0,133.3751,133.7623,133.3461,133.3461,8667.0
2023-05-10 10:30:00,137.89,138.07,137.35,137.36,6142.0,133.4623,133.6365,132.9396,132.9493,6142.0
2023-05-10 10:35:00,137.36,137.36,136.74,136.93,18080.0,132.9493,132.9493,132.3492,132.5331,18080.0
2023-05-10 10:40:00,136.93,137.13,136.54,136.55,9905.0,132.5331,132.7267,132.1556,132.1653,9905.0
2023-05-10 10:45:00,136.57,136.91,136.2,136.72,16708.0,132.1846,132.5137,131.8265,132.3298,16708.0
2023-05-10 10:50:00,136.72,136.88,136.37,136.72,11919.0,132.3298,132.4847,131.9911,132.3298,11919.0
2023-05-10 10:55:00,136.69,136.77,136.5,136.72,7757.0,132.3008,132.3782,132.1169,132.3298,7757.0
2023-05-10 11:00:00,136.78,137.18,136.76,137.05,10666.0,132.3879,132.7751,132.3685,132.6492,10666.0
2023-05-10 11:05:00,137.06,137.22,136.69,137.22,10627.0,132.6589,132.8138,132.3008,132.8138,10627.0
2023-05-10 11:10:00,137.24,137.29,137.06,137.16,5284.0,132.8331,132.8815,132.6589,132.7557,5284.0
2023-05-10 11:15:00,137.25,137.57,137.25,137.49,7985.0,132.8428,133.1525,132.8428,133.0751,7985.0
2023-05-10 11:20:00,137.39,137.39,137.11,137.11,5904.0,132.9783,132.9783,132.7073,132.7073,5904.0
2023-05-10 11:25:00,137.04,137.21,137.0,137.12,8195.0,132.6396,132.8041,132.6008,132.717,8195.0
2023-05-10 11:30:00,137.12,137.14,136.82,137.0,8169.0,132.717,132.7363,132.4266,132.6008,8169.0
2023-05-10 11:35:00,136.85,136.85,136.46,136.57,2598.0,132.4557,132.4557,132.0782,132.1846,2598.0
2023-05-10 11:40:00,136.5,136.61,136.39,136.39,3889.0,132.1169,132.2234,132.0104,132.0104,3889.0
2023-05-10 11:45:00,136.38,136.41,136.01,136.28,16209.0,132.0007,132.0298,131.6426,131.904,16209.0
2023-05-10 11:50:00,136.33,136.38,135.85,135.9,7857.0,131.9523,132.0007,131.4878,131.5362,7857.0
2023-05-10 11:55:00,136.06,136.1,135.79,135.86,5980.0,131.691,131.7297,131.4297,131.4974,5980.0
2023-05-10 12:00:00,135.83,135.83,135.48,135.57,15203.0,131.4684,131.4684,131.1296,131.2168,15203.0
2023-05-10 12:05:00,135.53,135.59,135.32,135.43,8889.0,131.178,131.2361,130.9748,131.0812,8889.0
2023-05-10 12:10:00,135.42,135.8,135.42,135.64,7475.0,131.0716,131.4394,131.0716,131.2845,7475.0
2023-05-10 12:15:00,135.6,135.7,135.49,135.65,8426.0,131.2458,131.3426,131.1393,131.2942,8426.0
2023-05-10 12:20:00,135.67,135.74,135.59,135.71,12116.0,131.3135,131.3813,131.2361,131.3523,12116.0
2023-05-10 12:25:00,135.75,135.75,135.33,135.45,5635.0,131.391,131.391,130.9845,131.1006,5635.0
2023-05-10 12:30:00,135.53,135.59,135.42,135.48,3795.0,131.178,131.2361,131.0716,131.1296,3795.0
2023-05-10 12:35:00,135.42,135.45,135.19,135.38,6477.0,131.0716,131.1006,130.849,131.0329,6477.0
2023-05-10 12:40:00,135.43,135.53,135.29,135.35,3071.0,131.0812,131.178,130.9457,131.0038,3071.0
2023-05-10 12:45:00,135.3,135.3,135.05,135.15,6864.0,130.9554,130.9554,130.7135,130.8102,6864.0
2023-05-10 12:50:00,135.13,135.26,135.1,135.21,4336.0,130.7909,130.9167,130.7618,130.8683,4336.0
2023-05-10 12:55:00,135.11,135.16,134.89,135.04,12220.0,130.7715,130.8199,130.5586,130.7038,12220.0
2023-05-10 13:00:00,135.06,135.07,134.81,134.95,4654.0,130.7231,130.7328,130.4812,130.6167,4654.0
2023-05-10 13:05:00,134.88,135.04,134.81,135.02,6300.0,130.5489,130.7038,130.4812,130.6844,6300.0
2023-05-10 13:10:00,135.04,135.11,134.93,135.01,3922.0,130.7038,130.7715,130.5973,130.6747,3922.0
2023-05-10 13:15:00,134.94,135.39,134.91,135.35,16031.0,130.607,131.0425,130.5779,131.0038,16031.0
2023-05-10 13:20:00,135.56,135.57,134.92,134.92,8741.0,131.2071,131.2168,130.5876,130.5876,8741.0
2023-05-10 13:25:00,134.91,135.0,134.72,134.88,11956.0,130.5779,130.6651,130.394,130.5489,11956.0
2023-05-10 13:30:00,134.87,135.22,134.83,135.19,5385.0,130.5392,130.878,130.5005,130.849,5385.0
2023-05-10 13:35:00,135.22,135.29,134.9,134.9,6396.0,130.878,130.9457,130.5683,130.5683,6396.0
2023-05-10 13:40:00,134.86,135.21,134.86,135.21,2826.0,130.5296,130.8683,130.5296,130.8683,2826.0
2023-05-10 13:45:00,135.23,135.64,135.08,135.53,21234.0,130.8877,131.2845,130.7425,131.178,21234.0
2023-05-10 13:50:00,135.49,135.87,135.28,135.86,8935.0,131.1393,131.5071,130.9361,131.4974,8935.0
2023-05-10 13:55:00,135.8,136.01,135.67,135.93,7151.0,131.4394,131.6426,131.3135,131.5652,7151.0
2023-05-10 14:00:00,135.95,136.2,135.94,136.13,7429.0,131.5846,131.8265,131.5749,131.7588,7429.0
2023-05-10 14:05:00,136.08,136.36,136.08,136.32,6185.0,131.7104,131.9814,131.7104,131.9427,6185.0
2023-05-10 14:10:00,136.42,136.5,136.22,136.24,5877.0,132.0395,132.1169,131.8459,131.8652,5877.0
2023-05-10 14:15:00,136.26,136.38,136.15,136.15,8073.0,131.8846,132.0007,131.7781,131.7781,8073.0
2023-05-10 14:20:00,136.18,136.18,135.79,135.84,7767.0,131.8072,131.8072,131.4297,131.4781,7767.0
2023-05-10 14:25:00,135.81,136.13,135.75,135.95,7568.0,131.449,131.7588,131.391,131.5846,7568.0
2023-05-10 14:30:00,135.97,136.07,135.84,136.06,9529.0,131.6039,131.7007,131.4781,131.691,9529.0
2023-05-10 14:35:00,136.08,136.48,136.02,136.42,27154.0,131.7104,132.0975,131.6523,132.0395,27154.0
2023-05-10 14:40:00,136.44,136.78,136.21,136.71,31797.0,132.0588,132.3879,131.8362,132.3201,31797.0
2023-05-10 14:45:00,136.72,136.77,136.39,136.47,8473.0,132.3298,132.3782,132.0104,132.0879,8473.0
2023-05-10 14:50:00,136.46,136.88,136.39,136.67,9600.0,132.0782,132.4847,132.0104,132.2814,9600.0
2023-05-10 14:55:00,136.63,136.89,136.62,136.81,6921.0,132.2427,132.4944,132.233,132.4169,6921.0
2023-05-10 15:00:00,136.78,136.82,136.58,136.71,14299.0,132.3879,132.4266,132.1943,132.3201,14299.0
2023-05-10 15:05:00,136.75,136.91,136.73,136.88,11419.0,132.3589,132.5137,132.3395,132.4847,11419.0
2023-05-10 15:10:00,136.89,137.07,136.74,136.91,14207.0,132.4944,132.6686,132.3492,132.5137,14207.0
2023-05-10 15:15:00,136.82,137.09,136.79,137.05,10086.0,132.4266,132.6879,132.3976,132.6492,10086.0
2023-05-10 15:20:00,137.08,137.46,137.08,137.43,16353.0,132.6783,133.0461,132.6783,133.017,16353.0
2023-05-10 15:25:00,137.45,137.53,137.27,137.28,47616.0,133.0364,133.1138,132.8622,132.8718,47616.0
2023-05-10 15:30:00,137.28,137.56,137.22,137.29,31722.0,132.8718,133.1429,132.8138,132.8815,31722.0
2023-05-10 15:35:00,137.26,137.45,137.21,137.41,22060.0,132.8525,133.0364,132.8041,132.9977,22060.0
2023-05-10 15:40:00,137.42,137.67,137.42,137.64,19022.0,133.0073,133.2493,133.0073,133.2203,19022.0
2023-05-10 15:45:00,137.62,137.75,137.53,137.63,32575.0,133.2009,133.3268,133.1138,133.2106,32575.0
2023-05-10 15:50:00,137.62,137.62,137.14,137.48,43592.0,133.2009,133.2009,132.7363,133.0654,43592.0
2023-05-10 15:55:00,137.53,137.72,137.46,137.61,73039.0,133.1138,133.2977,133.0461,133.1912,73039.0
2023-05-11 09:30:00,133.97,134.79,133.62,134.59,46902.0,129.6681,130.4618,129.3294,130.2682,46902.0
2023-05-11 09:35:00,134.24,135.16,134.2,134.8,9298.0,129.9295,130.8199,129.8907,130.4715,9298.0
2023-05-11 09:40:00,134.61,135.14,134.57,135.14,14224.0,130.2876,130.8006,130.2489,130.8006,14224.0
2023-05-11 09:45:00,134.97,135.24,134.27,134.43,39657.0,130.636,130.8973,129.9585,130.1134,39657.0
2023-05-11 09:50:00,134.35,134.42,134.03,134.27,20547.0,130.0359,130.1037,129.7262,129.9585,20547.0
2023-05-11 09:55:00,134.35,134.58,134.19,134.56,24799.0,130.0359,130.2585,129.8811,130.2392,24799.0
2023-05-11 10:00:00,134.52,134.6,133.94,134.03,26087.0,130.2005,130.2779,129.6391,129.7262,26087.0
2023-05-11 10:05:00,134.15,134.16,133.8,134.03,15028.0,129.8424,129.852,129.5036,129.7262,15028.0
2023-05-11 10:10:00,133.97,134.16,133.4,133.86,14690.0,129.6681,129.852,129.1164,129.5617,14690.0
2023-05-11 10:15:00,133.84,134.24,133.79,133.79,14730.0,129.5423,129.9295,129.4939,129.4939,14730.0
2023-05-11 10:20:00,133.67,134.0,133.5,133.98,9811.0,129.3778,129.6972,129.2132,129.6778,9811.0
2023-05-11 10:25:00,134.12,134.37,134.0,134.28,20873.0,129.8133,130.0553,129.6972,129.9682,20873.0
2023-05-11 10:30:00,134.28,135.11,134.03,134.32,124570.0,129.9682,130.7715,129.7262,130.0069,124570.0
2023-05-11 10:35:00,134.3,134.79,134.19,134.78,23197.0,129.9875,130.4618,129.8811,130.4521,23197.0
2023-05-11 10:40:00,134.79,135.96,134.78,135.89,44397.0,130.4618,131.5942,130.4521,131.5265,44397.0
2023-05-11 10:45:00,135.8,137.22,135.75,137.22,44501.0,131.4394,132.8138,131.391,132.8138,44501.0
2023-05-11 10:50:00,137.18,138.0,136.96,137.88,39421.0,132.7751,133.5687,132.5621,133.4526,39421.0
2023-05-11 10:55:00,137.88,138.19,137.56,137.81,50685.0,133.4526,133.7526,133.1429,133.3848,50685.0
2023-05-11 11:00:00,137.76,137.88,137.22,137.55,28120.0,133.3364,133.4526,132.8138,133.1332,28120.0
2023-05-11 11:05:00,137.64,137.9,137.4,137.58,14337.0,133.2203,133.4719,132.988,133.1622,14337.0
2023-05-11 11:10:00,137.51,137.66,136.96,137.05,42537.0,133.0945,133.2396,132.5621,132.6492,42537.0
2023-05-11 11:15:00,137.05,137.5,136.8,136.8,33987.0,132.6492,133.0848,132.4073,132.4073,33987.0
2023-05-11 11:20:00,136.78,137.1,136.63,137.09,29650.0,132.3879,132.6976,132.2427,132.6879,29650.0
2023-05-11 11:25:00,137.09,137.31,137.0,137.3,9705.0,132.6879,132.9009,132.6008,132.8912,9705.0
2023-05-11 11:30:00,137.19,137.5,137.12,137.32,9242.0,132.7847,133.0848,132.717,132.9106,9242.0
2023-05-11 11:35:00,137.38,137.54,137.26,137.52,8615.0,132.9686,133.1235,132.8525,133.1041,8615.0
2023-05-11 11:40:00,137.45,138.07,137.37,137.97,9971.0,133.0364,133.6365,132.959,133.5397,9971.0
2023-05-11 11:45:00,137.97,137.97,137.52,137.59,10437.0,133.5397,133.5397,133.1041,133.1719,10437.0
2023-05-11 11:50:00,137.57,137.57,137.11,137.14,6337.0,133.1525,133.1525,132.7073,132.7363,6337.0
2023-05-11 11:55:00,137.12,137.21,136.82,137.16,16259.0,132.717,132.8041,132.4266,132.7557,16259.0
2023-05-11 12:00:00,137.26,137.37,136.63,136.63,13366.0,132.8525,132.959,132.2427,132.2427,13366.0
2023-05-11 12:05:00,136.65,136.83,136.5,136.5,10717.0,132.2621,132.4363,132.1169,132.1169,10717.0
2023-05-11 12:10:00,136.47,136.61,136.36,136.52,9317.0,132.0879,132.2234,131.9814,132.1362,9317.0
2023-05-11 12:15:00,136.48,136.71,136.37,136.7,9676.0,132.0975,132.3201,131.9911,132.3105,9676.0
2023-05-11 12:20:00,136.72,137.17,136.72,137.15,9249.0,132.3298,132.7654,132.3298,132.746,9249.0
2023-05-11 12:25:00,137.13,137.2,136.76,137.1,8563.0,132.7267,132.7944,132.3685,132.6976,8563.0
2023-05-11 12:30:00,137.03,137.14,136.95,137.11,5045.0,132.6299,132.7363,132.5524,132.7073,5045.0
2023-05-11 12:35:00,137.09,137.22,137.06,137.07,7888.0,132.6879,132.8138,132.6589,132.6686,7888.0
2023-05-11 12:40:00,137.01,137.05,136.91,136.91,4632.0,132.6105,132.6492,132.5137,132.5137,4632.0
2023-05-11 12:45:00,136.87,136.94,136.7,136.8,5106.0,132.475,132.5428,132.3105,132.4073,5106.0
2023-05-11 12:50:00,136.8,137.06,136.64,136.93,3773.0,132.4073,132.6589,132.2524,132.5331,3773.0
2023-05-11 12:55:00,136.88,137.13,136.87,137.1,3579.0,132.4847,132.7267,132.475,132.6976,3579.0
2023-05-11 13:00:00,137.1,137.12,136.89,137.04,7847.0,132.6976,132.717,132.4944,132.6396,7847.0
2023-05-11 13:05:00,137.04,137.23,136.88,137.16,4680.0,132.6396,132.8234,132.4847,132.7557,4680.0
2023-05-11 13:10:00,137.17,137.17,136.92,137.13,6913.0,132.7654,132.7654,132.5234,132.7267,6913.0
2023-05-11 13:15:00,137.2,137.39,137.2,137.27,5640.0,132.7944,132.9783,132.7944,132.8622,5640.0
2023-05-11 13:20:00,137.23,137.31,136.72,136.73,11164.0,132.8234,132.9009,132.3298,132.3395,11164.0
2023-05-11 13:25:00,136.7,137.08,136.7,136.89,6867.0,132.3105,132.6783,132.3105,132.4944,6867.0
2023-05-11 13:30:00,136.85,136.95,136.61,136.94,7241.0,132.4557,132.5524,132.2234,132.5428,7241.0
2023-05-11 13:35:00,136.93,137.06,136.88,137.01,4947.0,132.5331,132.6589,132.4847,132.6105,4947.0
2023-05-11 13:40:00,137.06,137.16,136.88,136.98,11689.0,132.6589,132.7557,132.4847,132.5815,11689.0
2023-05-11 13:45:00,136.96,137.03,136.52,136.52,7153.0,132.5621,132.6299,132.1362,132.1362,7153.0
2023-05-11 13:50:00,136.5,136.76,136.41,136.73,7279.0,132.1169,132.3685,132.0298,132.3395,7279.0
2023-05-11 13:55:00,136.74,137.01,136.72,137.01,9820.0,132.3492,132.6105,132.3298,132.6105,9820.0
2023-05-11 14:00:00,136.98,137.06,136.82,137.06,8268.0,132.5815,132.6589,132.4266,132.6589,8268.0
2023-05-11 14:05:00,137.05,137.1,136.99,137.06,5521.0,132.6492,132.6976,132.5912,132.6589,5521.0
2023-05-11 14:10:00,137.01,137.09,136.84,137.01,7255.0,132.6105,132.6879,132.446,132.6105,7255.0
2023-05-11 14:15:00,137.01,137.14,136.86,136.94,8822.0,132.6105,132.7363,132.4653,132.5428,8822.0
2023-05-11 14:20:00,136.9,137.21,136.88,137.21,5147.0,132.504,132.8041,132.4847,132.8041,5147.0
2023-05-11 14:25:00,137.23,137.42,137.14,137.31,12668.0,132.8234,133.0073,132.7363,132.9009,12668.0
2023-05-11 14:30:00,137.33,137.33,137.21,137.27,4915.0,132.9202,132.9202,132.8041,132.8622,4915.0
2023-05-11 14:35:00,137.28,137.42,137.26,137.36,9200.0,132.8718,133.0073,132.8525,132.9493,9200.0
2023-05-11 14:40:00,137.34,137.56,137.28,137.47,6725.0,132.9299,133.1429,132.8718,133.0557,6725.0
2023-05-11 14:45:00,137.47,137.59,137.38,137.54,8797.0,133.0557,133.1719,132.9686,133.1235,8797.0
2023-05-11 14:50:00,137.46,137.56,137.12,137.16,5279.0,133.0461,133.1429,132.717,132.7557,5279.0
2023-05-11 14:55:00,137.15,137.45,137.15,137.42,10815.0,132.746,133.0364,132.746,133.0073,10815.0
2023-05-11 15:00:00,137.44,137.47,137.38,137.42,7594.0,133.0267,133.0557,132.9686,133.0073,7594.0
2023-05-11 15:05:00,137.43,137.44,137.2,137.25,13166.0,133.017,133.0267,132.7944,132.8428,13166.0
2023-05-11 15:10:00,137.21,137.22,136.89,137.11,9202.0,132.8041,132.8138,132.4944,132.7073,9202.0
2023-05-11 15:15:00,137.09,137.28,137.01,137.01,9395.0,132.6879,132.8718,132.6105,132.6105,9395.0
2023-05-11 15:20:00,137.05,137.44,136.99,137.44,8274.0,132.6492,133.0267,132.5912,133.0267,8274.0
2023-05-11 15:25:00,137.46,137.54,137.26,137.26,13510.0,133.0461,133.1235,132.8525,132.8525,13510.0
2023-05-11 15:30:00,137.23,137.35,136.98,137.27,15806.0,132.8234,132.9396,132.5815,132.8622,15806.0
2023-05-11 15:35:00,137.26,137.37,137.18,137.24,12334.0,132.8525,132.959,132.7751,132.8331,12334.0
2023-05-11 15:40:00,137.2,137.32,136.99,137.11,19264.0,132.7944,132.9106,132.5912,132.7073,19264.0
2023-05-11 15:45:00,137.11,137.36,136.99,137.05,23194.0,132.7073,132.9493,132.5912,132.6492,23194.0
2023-05-11 15:50:00,137.06,137.53,136.99,137.49,74333.0,132.6589,133.1138,132.5912,133.0751,74333.0
2023-05-11 15:55:00,137.49,137.73,137.43,137.5,83305.0,133.0751,133.3074,133.017,133.0848,83305.0
2023-05-12 09:30:00,138.62,139.66,138.16,139.42,80712.0,134.1688,135.1754,133.7236,134.9431,80712.0
2023-05-12 09:35:00,139.44,139.52,138.8,138.97,10302.0,134.9625,135.0399,134.343,134.5076,10302.0
2023-05-12 09:40:00,138.96,138.97,138.58,138.86,18008.0,134.4979,134.5076,134.1301,134.4011,18008.0
2023-05-12 09:45:00,138.85,138.89,138.39,138.5,16699.0,134.3914,134.4301,133.9462,134.0527,16699.0
2023-05-12 09:50:00,138.51,139.45,138.51,139.37,6645.0,134.0623,134.9722,134.0623,134.8947,6645.0
2023-05-12 09:55:00,139.34,139.57,139.2,139.2,5965.0,134.8657,135.0883,134.7302,134.7302,5965.0
2023-05-12 10:00:00,139.14,139.74,138.81,139.39,22835.0,134.6721,135.2529,134.3527,134.9141,22835.0
2023-05-12 10:05:00,139.41,139.66,139.16,139.42,11730.0,134.9334,135.1754,134.6915,134.9431,11730.0
2023-05-12 10:10:00,139.49,139.94,139.37,139.87,24931.0,135.0109,135.4464,134.8947,135.3787,24931.0
2023-05-12 10:15:00,139.81,140.23,139.41,140.2,17548.0,135.3206,135.7271,134.9334,135.6981,17548.0
2023-05-12 10:20:00,140.23,140.46,139.85,140.17,10914.0,135.7271,135.9497,135.3593,135.669,10914.0
2023-05-12 10:25:00,140.22,140.45,140.15,140.19,8396.0,135.7174,135.9401,135.6497,135.6884,8396.0
2023-05-12 10:30:00,140.14,140.23,140.0,140.16,7355.0,135.64,135.7271,135.5045,135.6594,7355.0
2023-05-12 10:35:00,140.15,140.15,139.65,139.93,13054.0,135.6497,135.6497,135.1657,135.4368,13054.0
2023-05-12 10:40:00,139.86,139.98,139.77,139.94,12847.0,135.369,135.4851,135.2819,135.4464,12847.0
2023-05-12 10:45:00,139.88,139.88,139.1,139.36,16736.0,135.3884,135.3884,134.6334,134.8851,16736.0
2023-05-12 10:50:00,139.39,139.39,138.89,139.0,12750.0,134.9141,134.9141,134.4301,134.5366,12750.0
2023-05-12 10:55:00,138.96,139.24,138.9,139.08,12145.0,134.4979,134.7689,134.4398,134.614,12145.0
2023-05-12 11:00:00,139.16,139.32,139.13,139.22,6939.0,134.6915,134.8463,134.6624,134.7495,6939.0
2023-05-12 11:05:00,139.21,139.5,139.19,139.26,52850.0,134.7399,135.0206,134.7205,134.7883,52850.0
2023-05-12 11:10:00,139.37,139.43,139.13,139.33,21816.0,134.8947,134.9528,134.6624,134.856,21816.0
2023-05-12 11:15:00,139.36,139.39,139.04,139.27,9159.0,134.8851,134.9141,134.5753,134.7979,9159.0
2023-05-12 11:20:00,139.39,139.48,139.27,139.33,13518.0,134.9141,135.0012,134.7979,134.856,13518.0
2023-05-12 11:25:00,139.42,139.48,139.2,139.28,14946.0,134.9431,135.0012,134.7302,134.8076,14946.0
2023-05-12 11:30:00,139.25,139.35,139.21,139.3,5760.0,134.7786,134.8754,134.7399,134.827,5760.0
2023-05-12 11:35:00,139.3,139.37,138.77,138.85,12893.0,134.827,134.8947,134.314,134.3914,12893.0
2023-05-12 11:40:00,138.74,138.99,138.69,138.83,6225.0,134.285,134.5269,134.2366,134.3721,6225.0
2023-05-12 11:45:00,138.85,139.2,138.85,139.2,15732.0,134.3914,134.7302,134.3914,134.7302,15732.0
2023-05-12 11:50:00,139.22,139.28,139.06,139.26,4418.0,134.7495,134.8076,134.5947,134.7883,4418.0
2023-05-12 11:55:00,139.3,139.37,139.25,139.35,3006.0,134.827,134.8947,134.7786,134.8754,3006.0
2023-05-12 12:00:00,139.35,139.36,138.88,138.88,3600.0,134.8754,134.8851,134.4205,134.4205,3600.0
2023-05-12 12:05:00,138.88,138.93,138.6,138.66,4251.0,134.4205,134.4689,134.1495,134.2075,4251.0
2023-05-12 12:10:00,138.7,138.74,138.51,138.61,4143.0,134.2462,134.285,134.0623,134.1591,4143.0
2023-05-12 12:15:00,138.58,138.98,138.57,138.7,4352.0,134.1301,134.5173,134.1204,134.2462,4352.0
2023-05-12 12:20:00,138.69,138.69,138.33,138.56,6520.0,134.2366,134.2366,133.8881,134.1107,6520.0
2023-05-12 12:25:00,138.53,138.72,138.38,138.38,3646.0,134.0817,134.2656,133.9365,133.9365,3646.0
2023-05-12 12:30:00,138.34,138.58,138.31,138.53,5783.0,133.8978,134.1301,133.8688,134.0817,5783.0
2023-05-12 12:35:00,138.57,138.67,138.37,138.56,2452.0,134.1204,134.2172,133.9268,134.1107,2452.0
2023-05-12 12:40:00,138.53,138.53,138.08,138.14,4627.0,134.0817,134.0817,133.6462,133.7042,4627.0
2023-05-12 12:45:00,138.16,138.25,137.93,138.0,12509.0,133.7236,133.8107,133.501,133.5687,12509.0
2023-05-12 12:50:00,138.02,138.33,137.95,138.19,7659.0,133.5881,133.8881,133.5203,133.7526,7659.0
2023-05-12 12:55:00,138.32,138.68,138.32,138.68,4613.0,133.8784,134.2269,133.8784,134.2269,4613.0
2023-05-12 13:00:00,138.63,138.63,138.33,138.45,4243.0,134.1785,134.1785,133.8881,134.0043,4243.0
2023-05-12 13:05:00,138.52,138.54,138.32,138.39,4604.0,134.072,134.0914,133.8784,133.9462,4604.0
2023-05-12 13:10:00,138.36,138.44,138.29,138.34,2779.0,133.9172,133.9946,133.8494,133.8978,2779.0
2023-05-12 13:15:00,138.28,138.28,138.08,138.21,2333.0,133.8397,133.8397,133.6462,133.772,2333.0
2023-05-12 13:20:00,138.21,138.6,138.21,138.59,3382.0,133.772,134.1495,133.772,134.1398,3382.0
2023-05-12 13:25:00,138.62,138.68,138.5,138.5,4231.0,134.1688,134.2269,134.0527,134.0527,4231.0
2023-05-12 13:30:00,138.48,138.71,138.39,138.39,4741.0,134.0333,134.2559,133.9462,133.9462,4741.0
2023-05-12 13:35:00,138.37,138.44,138.23,138.32,2450.0,133.9268,133.9946,133.7913,133.8784,2450.0
2023-05-12 13:40:00,138.34,138.46,138.29,138.39,6427.0,133.8978,134.014,133.8494,133.9462,6427.0
2023-05-12 13:45:00,138.33,138.34,138.16,138.29,2797.0,133.8881,133.8978,133.7236,133.8494,2797.0
2023-05-12 13:50:00,138.28,138.31,138.12,138.31,5362.0,133.8397,133.8688,133.6849,133.8688,5362.0
2023-05-12 13:55:00,138.35,138.37,138.17,138.23,4298.0,133.9075,133.9268,133.7333,133.7913,4298.0
2023-05-12 14:00:00,138.22,138.22,137.99,138.01,6121.0,133.7817,133.7817,133.559,133.5784,6121.0
2023-05-12 14:05:00,138.02,138.1,137.82,137.93,3320.0,133.5881,133.6655,133.3945,133.501,3320.0
2023-05-12 14:10:00,137.96,138.14,137.87,137.93,4429.0,133.53,133.7042,133.4429,133.501,4429.0
2023-05-12 14:15:00,137.89,138.0,137.89,137.97,5628.0,133.4623,133.5687,133.4623,133.5397,5628.0
2023-05-12 14:20:00,137.99,138.27,137.95,138.21,9945.0,133.559,133.8301,133.5203,133.772,9945.0
2023-05-12 14:25:00,138.24,138.32,138.18,138.19,11500.0,133.801,133.8784,133.7429,133.7526,11500.0
2023-05-12 14:30:00,138.2,138.21,137.95,138.04,9237.0,133.7623,133.772,133.5203,133.6074,9237.0
2023-05-12 14:35:00,138.09,138.18,137.97,138.09,7393.0,133.6558,133.7429,133.5397,133.6558,7393.0
2023-05-12 14:40:00,138.06,138.22,137.88,138.16,3824.0,133.6268,133.7817,133.4526,133.7236,3824.0
2023-05-12 14:45:00,138.24,138.34,138.07,138.15,7592.0,133.801,133.8978,133.6365,133.7139,7592.0
2023-05-12 14:50:00,138.2,138.4,138.2,138.33,3228.0,133.7623,133.9559,133.7623,133.8881,3228.0
2023-05-12 14:55:00,138.36,138.41,138.22,138.34,4082.0,133.9172,133.9656,133.7817,133.8978,4082.0
2023-05-12 15:00:00,138.35,138.37,138.1,138.16,4248.0,133.9075,133.9268,133.6655,133.7236,4248.0
2023-05-12 15:05:00,138.21,138.43,138.2,138.35,4210.0,133.772,133.9849,133.7623,133.9075,4210.0
2023-05-12 15:10:00,138.33,138.38,138.14,138.14,7617.0,133.8881,133.9365,133.7042,133.7042,7617.0
2023-05-12 15:15:00,138.19,138.41,138.19,138.38,5760.0,133.7526,133.9656,133.7526,133.9365,5760.0
2023-05-12 15:20:00,138.39,138.46,138.3,138.37,5961.0,133.9462,134.014,133.8591,133.9268,5961.0
2023-05-12 15:25:00,138.36,138.36,138.23,138.25,9228.0,133.9172,133.9172,133.7913,133.8107,9228.0
2023-05-12 15:30:00,138.25,138.62,138.24,138.6,13462.0,133.8107,134.1688,133.801,134.1495,13462.0
2023-05-12 15:35:00,138.63,138.73,138.54,138.68,15585.0,134.1785,134.2753,134.0914,134.2269,15585.0
2023-05-12 15:40:00,138.69,138.69,138.47,138.5,11900.0,134.2366,134.2366,134.0236,134.0527,11900.0
2023-05-12 15:45:00,138.53,138.77,138.53,138.66,16077.0,134.0817,134.314,134.0817,134.2075,16077.0
2023-05-12 15:50:00,138.68,139.05,138.5,139.04,26291.0,134.2269,134.585,134.0527,134.5753,26291.0
2023-05-12 15:55:00,139.07,139.18,139.0,139.08,59462.0,134.6044,134.7108,134.5366,134.614,59462.0
2023-05-15 09:30:00,140.16,140.44,138.9,139.02,30989.0,135.6594,135.9304,134.4398,134.556,30989.0
2023-05-15 09:35:00,139.14,139.57,139.05,139.36,3896.0,134.6721,135.0883,134.585,134.8851,3896.0
2023-05-15 09:40:00,139.39,139.42,139.07,139.17,7749.0,134.9141,134.9431,134.6044,134.7012,7749.0
2023-05-15 09:45:00,139.31,139.31,138.7,139.23,5333.0,134.8367,134.8367,134.2462,134.7592,5333.0
2023-05-15 09:50:00,139.49,140.2,139.48,139.99,5601.0,135.0109,135.6981,135.0012,135.4948,5601.0
2023-05-15 09:55:00,140.01,140.21,139.85,140.2,8845.0,135.5142,135.7078,135.3593,135.6981,8845.0
2023-05-15 10:00:00,140.12,140.12,139.81,139.9,4725.0,135.6206,135.6206,135.3206,135.4077,4725.0
2023-05-15 10:05:00,139.94,140.22,139.52,139.65,15315.0,135.4464,135.7174,135.0399,135.1657,15315.0
2023-05-15 10:10:00,139.55,139.59,139.38,139.51,3929.0,135.069,135.1077,134.9044,135.0302,3929.0
2023-05-15 10:15:00,139.54,139.67,139.32,139.41,5746.0,135.0593,135.1851,134.8463,134.9334,5746.0
2023-05-15 10:20:00,139.46,139.96,139.46,139.92,2958.0,134.9818,135.4658,134.9818,135.4271,2958.0
2023-05-15 10:25:00,139.9,140.3,139.9,140.28,7315.0,135.4077,135.7949,135.4077,135.7755,7315.0
2023-05-15 10:30:00,140.2,140.2,139.87,139.87,4123.0,135.6981,135.6981,135.3787,135.3787,4123.0
2023-05-15 10:35:00,139.94,139.97,139.67,139.71,5386.0,135.4464,135.4755,135.1851,135.2238,5386.0
2023-05-15 10:40:00,139.8,139.9,139.75,139.87,2919.0,135.3109,135.4077,135.2625,135.3787,2919.0
2023-05-15 10:45:00,139.85,139.85,139.73,139.85,5188.0,135.3593,135.3593,135.2432,135.3593,5188.0
2023-05-15 10:50:00,139.96,140.23,139.96,140.23,2758.0,135.4658,135.7271,135.4658,135.7271,2758.0
2023-05-15 10:55:00,140.33,140.5,139.99,140.12,18435.0,135.8239,135.9884,135.4948,135.6206,18435.0
2023-05-15 11:00:00,140.06,140.24,139.67,139.68,5420.0,135.5626,135.7368,135.1851,135.1948,5420.0
2023-05-15 11:05:00,139.72,140.21,139.72,140.06,8616.0,135.2335,135.7078,135.2335,135.5626,8616.0
2023-05-15 11:10:00,140.08,140.08,139.68,139.7,3148.0,135.5819,135.5819,135.1948,135.2141,3148.0
2023-05-15 11:15:00,139.71,140.17,139.68,140.05,2229.0,135.2238,135.669,135.1948,135.5529,2229.0
2023-05-15 11:20:00,140.08,140.27,139.93,140.21,2864.0,135.5819,135.7658,135.4368,135.7078,2864.0
2023-05-15 11:25:00,140.2,140.35,140.14,140.33,4173.0,135.6981,135.8433,135.64,135.8239,4173.0
2023-05-15 11:30:00,140.26,140.45,140.22,140.3,6653.0,135.7562,135.9401,135.7174,135.7949,6653.0
2023-05-15 11:35:00,140.42,140.42,140.2,140.2,600.0,135.911,135.911,135.6981,135.6981,600.0
2023-05-15 11:40:00,140.12,140.14,139.94,140.07,2427.0,135.6206,135.64,135.4464,135.5723,2427.0
2023-05-15 11:45:00,140.01,140.23,139.92,139.99,15021.0,135.5142,135.7271,135.4271,135.4948,15021.0
2023-05-15 11:50:00,139.98,139.98,139.63,139.63,5760.0,135.4851,135.4851,135.1464,135.1464,5760.0
2023-05-15 11:55:00,139.71,139.71,139.54,139.58,2650.0,135.2238,135.2238,135.0593,135.098,2650.0
2023-05-15 12:00:00,139.53,139.65,139.41,139.52,4812.0,135.0496,135.1657,134.9334,135.0399,4812.0
2023-05-15 12:05:00,139.56,139.58,139.28,139.31,2110.0,135.0786,135.098,134.8076,134.8367,2110.0
2023-05-15 12:10:00,139.31,139.55,139.3,139.49,2630.0,134.8367,135.069,134.827,135.0109,2630.0
2023-05-15 12:15:00,139.48,139.77,139.41,139.77,9255.0,135.0012,135.2819,134.9334,135.2819,9255.0
2023-05-15 12:20:00,139.77,139.85,139.53,139.77,6642.0,135.2819,135.3593,135.0496,135.2819,6642.0
2023-05-15 12:25:00,139.75,139.77,139.59,139.69,4349.0,135.2625,135.2819,135.1077,135.2045,4349.0
2023-05-15 12:30:00,139.7,139.8,139.64,139.8,2665.0,135.2141,135.3109,135.1561,135.3109,2665.0
2023-05-15 12:35:00,139.86,139.95,139.8,139.94,3788.0,135.369,135.4561,135.3109,135.4464,3788.0
2023-05-15 12:40:00,139.94,140.03,139.92,140.01,1891.0,135.4464,135.5335,135.4271,135.5142,1891.0
2023-05-15 12:45:00,140.05,140.28,140.05,140.25,4232.0,135.5529,135.7755,135.5529,135.7465,4232.0
2023-05-15 12:50:00,140.31,140.4,140.2,140.34,12792.0,135.8045,135.8917,135.6981,135.8336,12792.0
2023-05-15 12:55:00,140.33,140.53,140.17,140.44,15388.0,135.8239,136.0175,135.669,135.9304,15388.0
2023-05-15 13:00:00,140.48,140.81,140.4,140.72,10912.0,135.9691,136.2885,135.8917,136.2014,10912.0
2023-05-15 13:05:00,140.78,140.88,140.43,140.43,6356.0,136.2595,136.3562,135.9207,135.9207,6356.0
2023-05-15 13:10:00,140.55,140.67,140.47,140.61,1000.0,136.0368,136.153,135.9594,136.0949,1000.0
2023-05-15 13:15:00,140.69,140.71,140.55,140.66,2053.0,136.1723,136.1917,136.0368,136.1433,2053.0
2023-05-15 13:20:00,140.53,140.54,140.41,140.42,1702.0,136.0175,136.0272,135.9013,135.911,1702.0
2023-05-15 13:25:00,140.53,140.53,140.11,140.11,7274.0,136.0175,136.0175,135.611,135.611,7274.0
2023-05-15 13:30:00,140.18,140.25,140.07,140.25,1523.0,135.6787,135.7465,135.5723,135.7465,1523.0
2023-05-15 13:35:00,140.23,140.23,140.03,140.06,3071.0,135.7271,135.7271,135.5335,135.5626,3071.0
2023-05-15 13:40:00,140.0,140.0,139.73,139.84,2705.0,135.5045,135.5045,135.2432,135.3496,2705.0
2023-05-15 13:45:00,139.81,139.86,139.56,139.69,12301.0,135.3206,135.369,135.0786,135.2045,12301.0
2023-05-15 13:50:00,139.67,139.84,139.62,139.84,3760.0,135.1851,135.3496,135.1367,135.3496,3760.0
2023-05-15 13:55:00,139.87,139.88,139.74,139.78,3856.0,135.3787,135.3884,135.2529,135.2916,3856.0
2023-05-15 14:00:00,139.8,139.91,139.66,139.66,4452.0,135.3109,135.4174,135.1754,135.1754,4452.0
2023-05-15 14:05:00,139.77,139.82,139.74,139.76,3538.0,135.2819,135.3303,135.2529,135.2722,3538.0
2023-05-15 14:10:00,139.75,139.94,139.75,139.94,5489.0,135.2625,135.4464,135.2625,135.4464,5489.0
2023-05-15 14:15:00,139.92,140.03,139.83,140.01,5227.0,135.4271,135.5335,135.34,135.5142,5227.0
2023-05-15 14:20:00,140.07,140.3,139.97,140.07,14777.0,135.5723,135.7949,135.4755,135.5723,14777.0
2023-05-15 14:25:00,140.14,140.22,140.04,140.13,9505.0,135.64,135.7174,135.5432,135.6303,9505.0
2023-05-15 14:30:00,140.12,140.23,140.11,140.23,6842.0,135.6206,135.7271,135.611,135.7271,6842.0
2023-05-15 14:35:00,140.34,140.37,140.27,140.3,3029.0,135.8336,135.8626,135.7658,135.7949,3029.0
2023-05-15 14:40:00,140.29,140.58,140.27,140.52,3947.0,135.7852,136.0659,135.7658,136.0078,3947.0
2023-05-15 14:45:00,140.51,140.68,140.5,140.51,6304.0,135.9981,136.1627,135.9884,135.9981,6304.0
2023-05-15 14:50:00,140.54,140.61,140.47,140.54,6781.0,136.0272,136.0949,135.9594,136.0272,6781.0
2023-05-15 14:55:00,140.58,140.58,140.34,140.55,4466.0,136.0659,136.0659,135.8336,136.0368,4466.0
2023-05-15 15:00:00,140.55,140.61,140.49,140.53,7689.0,136.0368,136.0949,135.9788,136.0175,7689.0
2023-05-15 15:05:00,140.55,140.62,140.38,140.42,6783.0,136.0368,136.1046,135.8723,135.911,6783.0
2023-05-15 15:10:00,140.44,140.49,140.28,140.36,6924.0,135.9304,135.9788,135.7755,135.8529,6924.0
2023-05-15 15:15:00,140.36,140.5,140.32,140.37,9530.0,135.8529,135.9884,135.8142,135.8626,9530.0
2023-05-15 15:20:00,140.34,140.52,140.32,140.47,4235.0,135.8336,136.0078,135.8142,135.9594,4235.0
2023-05-15 15:25:00,140.47,140.52,140.32,140.38,14502.0,135.9594,136.0078,135.8142,135.8723,14502.0
2023-05-15 15:30:00,140.31,140.51,140.3,140.43,7800.0,135.8045,135.9981,135.7949,135.9207,7800.0
2023-05-15 15:35:00,140.43,140.43,140.11,140.18,22349.0,135.9207,135.9207,135.611,135.6787,22349.0
2023-05-15 15:40:00,140.2,140.2,139.91,139.93,30294.0,135.6981,135.6981,135.4174,135.4368,30294.0
2023-05-15 15:45:00,139.94,140.33,139.92,140.24,15721.0,135.4464,135.8239,135.4271,135.7368,15721.0
2023-05-15 15:50:00,140.23,140.45,140.2,140.34,23432.0,135.7271,135.9401,135.6981,135.8336,23432.0
2023-05-15 15:55:00,140.33,140.52,140.13,140.5,73507.0,135.8239,136.0078,135.6303,135.9884,73507.0
2023-05-16 09:30:00,139.79,139.95,139.62,139.62,24933.0,135.3012,135.4561,135.1367,135.1367,24933.0
2023-05-16 09:35:00,139.65,139.88,139.27,139.28,3005.0,135.1657,135.3884,134.7979,134.8076,3005.0
2023-05-16 09:40:00,139.43,139.81,139.41,139.8,4789.0,134.9528,135.3206,134.9334,135.3109,4789.0
2023-05-16 09:45:00,139.65,139.65,138.79,138.82,3804.0,135.1657,135.1657,134.3334,134.3624,3804.0
2023-05-16 09:50:00,138.82,138.9,138.14,138.14,16495.0,134.3624,134.4398,133.7042,133.7042,16495.0
2023-05-16 09:55:00,138.06,138.84,137.98,138.84,6421.0,133.6268,134.3818,133.5494,134.3818,6421.0
2023-05-16 10:00:00,138.84,139.14,138.69,139.14,15865.0,134.3818,134.6721,134.2366,134.6721,15865.0
2023-05-16 10:05:00,139.1,139.13,138.8,138.8,5364.0,134.6334,134.6624,134.343,134.343,5364.0
2023-05-16 10:10:00,138.73,138.73,138.28,138.62,5136.0,134.2753,134.2753,133.8397,134.1688,5136.0
2023-05-16 10:15:00,138.62,138.71,138.21,138.35,11023.0,134.1688,134.2559,133.772,133.9075,11023.0
2023-05-16 10:20:00,138.33,138.46,138.25,138.35,9210.0,133.8881,134.014,133.8107,133.9075,9210.0
2023-05-16 10:25:00,138.36,138.61,138.3,138.56,4088.0,133.9172,134.1591,133.8591,134.1107,4088.0
2023-05-16 10:30:00,138.78,138.82,138.52,138.53,3262.0,134.3237,134.3624,134.072,134.0817,3262.0
2023-05-16 10:35:00,138.57,138.57,138.3,138.5,1746.0,134.1204,134.1204,133.8591,134.0527,1746.0
2023-05-16 10:40:00,138.55,138.55,138.34,138.54,1904.0,134.1011,134.1011,133.8978,134.0914,1904.0
2023-05-16 10:45:00,138.54,138.69,138.46,138.66,1741.0,134.0914,134.2366,134.014,134.2075,1741.0
2023-05-16 10:50:00,138.57,138.68,138.42,138.5,3636.0,134.1204,134.2269,133.9752,134.0527,3636.0
2023-05-16 10:55:00,138.5,138.74,138.41,138.5,2798.0,134.0527,134.285,133.9656,134.0527,2798.0
2023-05-16 11:00:00,138.58,138.59,138.52,138.53,2210.0,134.1301,134.1398,134.072,134.0817,2210.0
2023-05-16 11:05:00,138.5,138.5,138.22,138.22,3369.0,134.0527,134.0527,133.7817,133.7817,3369.0
2023-05-16 11:10:00,138.22,138.38,138.12,138.13,2192.0,133.7817,133.9365,133.6849,133.6945,2192.0
2023-05-16 11:15:00,138.18,138.28,138.16,138.25,2408.0,133.7429,133.8397,133.7236,133.8107,2408.0
2023-05-16 11:20:00,138.29,138.42,137.86,137.95,4366.0,133.8494,133.9752,133.4332,133.5203,4366.0
2023-05-16 11:25:00,138.01,138.13,137.93,138.1,3225.0,133.5784,133.6945,133.501,133.6655,3225.0
2023-05-16 11:30:00,138.17,138.39,138.17,138.24,3950.0,133.7333,133.9462,133.7333,133.801,3950.0
2023-05-16 11:35:00,138.21,138.21,137.73,137.89,2969.0,133.772,133.772,133.3074,133.4623,2969.0
2023-05-16 11:40:00,137.94,138.11,137.94,138.11,2400.0,133.5107,133.6752,133.5107,133.6752,2400.0
2023-05-16 11:45:00,138.07,138.37,138.05,138.37,7112.0,133.6365,133.9268,133.6171,133.9268,7112.0
2023-05-16 11:50:00,138.38,138.59,138.35,138.45,8290.0,133.9365,134.1398,133.9075,134.0043,8290.0
2023-05-16 11:55:00,138.54,138.54,138.35,138.41,3151.0,134.0914,134.0914,133.9075,133.9656,3151.0
2023-05-16 12:00:00,138.45,138.59,138.4,138.5,5366.0,134.0043,134.1398,133.9559,134.0527,5366.0
2023-05-16 12:05:00,138.62,138.71,138.61,138.67,6298.0,134.1688,134.2559,134.1591,134.2172,6298.0
2023-05-16 12:10:00,138.62,138.72,138.48,138.48,3976.0,134.1688,134.2656,134.0333,134.0333,3976.0
2023-05-16 12:15:00,138.5,138.59,138.23,138.29,2186.0,134.0527,134.1398,133.7913,133.8494,2186.0
2023-05-16 12:20:00,138.19,138.27,138.04,138.04,4377.0,133.7526,133.8301,133.6074,133.6074,4377.0
2023-05-16 12:25:00,138.02,138.14,137.94,138.01,4033.0,133.5881,133.7042,133.5107,133.5784,4033.0
2023-05-16 12:30:00,138.04,138.07,137.91,137.99,5699.0,133.6074,133.6365,133.4816,133.559,5699.0
2023-05-16 12:35:00,137.99,137.99,137.64,137.95,5951.0,133.559,133.559,133.2203,133.5203,5951.0
2023-05-16 12:40:00,138.03,138.09,137.95,137.96,1400.0,133.5978,133.6558,133.5203,133.53,1400.0
2023-05-16 12:45:00,137.96,137.96,137.68,137.8,3012.0,133.53,133.53,133.259,133.3751,3012.0
2023-05-16 12:50:00,137.88,138.03,137.84,137.97,1750.0,133.4526,133.5978,133.4139,133.5397,1750.0
2023-05-16 12:55:00,138.06,138.17,138.05,138.08,5772.0,133.6268,133.7333,133.6171,133.6462,5772.0
2023-05-16 13:00:00,138.1,138.15,137.91,137.98,3200.0,133.6655,133.7139,133.4816,133.5494,3200.0
2023-05-16 13:05:00,137.86,138.05,137.86,138.02,2984.0,133.4332,133.6171,133.4332,133.5881,2984.0
2023-05-16 13:10:00,137.94,137.96,137.57,137.59,4406.0,133.5107,133.53,133.1525,133.1719,4406.0
2023-05-16 13:15:00,137.63,137.84,137.63,137.8,3117.0,133.2106,133.4139,133.2106,133.3751,3117.0
2023-05-16 13:20:00,137.8,137.82,137.46,137.54,2044.0,133.3751,133.3945,133.0461,133.1235,2044.0
2023-05-16 13:25:00,137.5,137.61,137.35,137.38,5114.0,133.0848,133.1912,132.9396,132.9686,5114.0
2023-05-16 13:30:00,137.4,137.45,137.32,137.43,4881.0,132.988,133.0364,132.9106,133.017,4881.0
2023-05-16 13:35:00,137.42,137.43,137.23,137.23,3457.0,133.0073,133.017,132.8234,132.8234,3457.0
2023-05-16 13:40:00,137.23,137.24,137.09,137.14,3676.0,132.8234,132.8331,132.6879,132.7363,3676.0
2023-05-16 13:45:00,137.2,137.33,137.15,137.31,4728.0,132.7944,132.9202,132.746,132.9009,4728.0
2023-05-16 13:50:00,137.35,137.38,137.27,137.31,2993.0,132.9396,132.9686,132.8622,132.9009,2993.0
2023-05-16 13:55:00,137.29,137.34,137.23,137.31,2220.0,132.8815,132.9299,132.8234,132.9009,2220.0
2023-05-16 14:00:00,137.29,137.3,136.93,136.94,3573.0,132.8815,132.8912,132.5331,132.5428,3573.0
2023-05-16 14:05:00,137.0,137.0,136.82,136.94,3545.0,132.6008,132.6008,132.4266,132.5428,3545.0
2023-05-16 14:10:00,136.94,136.94,136.72,136.77,4082.0,132.5428,132.5428,132.3298,132.3782,4082.0
2023-05-16 14:15:00,136.71,136.82,136.69,136.8,3400.0,132.3201,132.4266,132.3008,132.4073,3400.0
2023-05-16 14:20:00,136.82,136.82,136.57,136.68,4736.0,132.4266,132.4266,132.1846,132.2911,4736.0
2023-05-16 14:25:00,136.65,136.73,136.64,136.68,7159.0,132.2621,132.3395,132.2524,132.2911,7159.0
2023-05-16 14:30:00,136.7,136.7,136.48,136.63,11491.0,132.3105,132.3105,132.0975,132.2427,11491.0
2023-05-16 14:35:00,136.58,136.63,136.47,136.59,7952.0,132.1943,132.2427,132.0879,132.204,7952.0
2023-05-16 14:40:00,136.63,136.71,136.63,136.65,2657.0,132.2427,132.3201,132.2427,132.2621,2657.0
2023-05-16 14:45:00,136.68,136.71,136.6,136.69,4185.0,132.2911,132.3201,132.2137,132.3008,4185.0
2023-05-16 14:50:00,136.64,136.85,136.58,136.81,4813.0,132.2524,132.4557,132.1943,132.4169,4813.0
2023-05-16 14:55:00,136.81,136.91,136.74,136.77,4290.0,132.4169,132.5137,132.3492,132.3782,4290.0
2023-05-16 15:00:00,136.81,137.04,136.76,136.97,2731.0,132.4169,132.6396,132.3685,132.5718,2731.0
2023-05-16 15:05:00,136.92,136.92,136.77,136.78,2799.0,132.5234,132.5234,132.3782,132.3879,2799.0
2023-05-16 15:10:00,136.78,136.82,136.64,136.68,6070.0,132.3879,132.4266,132.2524,132.2911,6070.0
2023-05-16 15:15:00,136.69,136.72,136.5,136.56,5111.0,132.3008,132.3298,132.1169,132.175,5111.0
2023-05-16 15:20:00,136.56,136.69,136.42,136.66,3495.0,132.175,132.3008,132.0395,132.2718,3495.0
2023-05-16 15:25:00,136.65,136.88,136.62,136.88,6182.0,132.2621,132.4847,132.233,132.4847,6182.0
2023-05-16 15:30:00,136.96,137.04,136.93,137.02,5925.0,132.5621,132.6396,132.5331,132.6202,5925.0
2023-05-16 15:35:00,136.99,136.99,136.82,136.86,7725.0,132.5912,132.5912,132.4266,132.4653,7725.0
2023-05-16 15:40:00,136.88,136.94,136.68,136.68,10915.0,132.4847,132.5428,132.2911,132.2911,10915.0
2023-05-16 15:45:00,136.66,136.9,136.62,136.82,11276.0,132.2718,132.504,132.233,132.4266,11276.0
2023-05-16 15:50:00,136.8,136.89,136.6,136.78,24327.0,132.4073,132.4944,132.2137,132.3879,24327.0
2023-05-16 15:55:00,136.78,136.94,136.73,136.78,64799.0,132.3879,132.5428,132.3395,132.3879,64799.0
2023-05-17 09:30:00,139.01,139.93,139.01,139.32,44152.0,134.5463,135.4368,134.5463,134.8463,44152.0
2023-05-17 09:35:00,139.31,139.47,139.12,139.15,4928.0,134.8367,134.9915,134.6528,134.6818,4928.0
2023-05-17 09:40:00,139.07,139.18,138.71,138.87,4208.0,134.6044,134.7108,134.2559,134.4108,4208.0
2023-05-17 09:45:00,138.84,139.11,138.53,138.53,6844.0,134.3818,134.6431,134.0817,134.0817,6844.0
2023-05-17 09:50:00,138.62,138.69,138.42,138.52,4139.0,134.1688,134.2366,133.9752,134.072,4139.0
2023-05-17 09:55:00,138.65,138.65,138.32,138.32,1055.0,134.1979,134.1979,133.8784,133.8784,1055.0
2023-05-17 10:00:00,138.29,138.54,138.25,138.36,4258.0,133.8494,134.0914,133.8107,133.9172,4258.0
2023-05-17 10:05:00,138.39,138.76,138.33,138.76,10157.0,133.9462,134.3043,133.8881,134.3043,10157.0
2023-05-17 10:10:00,138.79,138.79,138.01,138.2,8741.0,134.3334,134.3334,133.5784,133.7623,8741.0
2023-05-17 10:15:00,137.99,138.11,137.85,138.0,7868.0,133.559,133.6752,133.4235,133.5687,7868.0
2023-05-17 10:20:00,138.03,138.84,138.02,138.65,6924.0,133.5978,134.3818,133.5881,134.1979,6924.0
2023-05-17 10:25:00,138.74,138.93,138.68,138.87,3761.0,134.285,134.4689,134.2269,134.4108,3761.0
2023-05-17 10:30:00,138.91,138.95,138.46,138.58,9486.0,134.4495,134.4882,134.014,134.1301,9486.0
2023-05-17 10:35:00,138.55,138.83,138.54,138.67,4514.0,134.1011,134.3721,134.0914,134.2172,4514.0
2023-05-17 10:40:00,138.7,139.01,138.67,138.97,3248.0,134.2462,134.5463,134.2172,134.5076,3248.0
2023-05-17 10:45:00,138.96,138.96,138.77,138.79,3654.0,134.4979,134.4979,134.314,134.3334,3654.0
2023-05-17 10:50:00,138.97,139.07,138.89,138.9,5886.0,134.5076,134.6044,134.4301,134.4398,5886.0
2023-05-17 10:55:00,138.94,138.94,138.67,138.85,18123.0,134.4785,134.4785,134.2172,134.3914,18123.0
2023-05-17 11:00:00,138.81,139.15,138.81,139.15,1650.0,134.3527,134.6818,134.3527,134.6818,1650.0
2023-05-17 11:05:00,139.15,139.17,138.86,138.86,9369.0,134.6818,134.7012,134.4011,134.4011,9369.0
2023-05-17 11:10:00,138.85,139.04,138.85,138.9,1617.0,134.3914,134.5753,134.3914,134.4398,1617.0
2023-05-17 11:15:00,138.89,139.42,138.89,139.22,3607.0,134.4301,134.9431,134.4301,134.7495,3607.0
2023-05-17 11:20:00,139.17,139.18,138.81,138.96,2200.0,134.7012,134.7108,134.3527,134.4979,2200.0
2023-05-17 11:25:00,138.91,139.3,138.83,139.2,12010.0,134.4495,134.827,134.3721,134.7302,12010.0
2023-05-17 11:30:00,139.2,139.26,138.83,138.83,9046.0,134.7302,134.7883,134.3721,134.3721,9046.0
2023-05-17 11:35:00,138.79,139.0,138.79,138.98,2200.0,134.3334,134.5366,134.3334,134.5173,2200.0
2023-05-17 11:40:00,138.93,139.04,138.89,139.04,9556.0,134.4689,134.5753,134.4301,134.5753,9556.0
2023-05-17 11:45:00,138.96,139.23,138.96,139.13,1637.0,134.4979,134.7592,134.4979,134.6624,1637.0
2023-05-17 11:50:00,139.11,139.22,139.11,139.17,2519.0,134.6431,134.7495,134.6431,134.7012,2519.0
2023-05-17 11:55:00,139.17,139.2,138.84,138.94,3712.0,134.7012,134.7302,134.3818,134.4785,3712.0
2023-05-17 12:00:00,138.99,139.15,138.99,139.09,900.0,134.5269,134.6818,134.5269,134.6237,900.0
2023-05-17 12:05:00,139.17,139.17,139.0,139.0,1170.0,134.7012,134.7012,134.5366,134.5366,1170.0
2023-05-17 12:10:00,139.08,139.08,138.73,138.79,2617.0,134.614,134.614,134.2753,134.3334,2617.0
2023-05-17 12:15:00,138.84,138.96,138.8,138.96,1930.0,134.3818,134.4979,134.343,134.4979,1930.0
2023-05-17 12:20:00,138.99,139.07,138.93,139.03,1300.0,134.5269,134.6044,134.4689,134.5657,1300.0
2023-05-17 12:25:00,139.0,139.22,138.95,139.19,3776.0,134.5366,134.7495,134.4882,134.7205,3776.0
2023-05-17 12:30:00,139.25,139.28,139.14,139.14,5223.0,134.7786,134.8076,134.6721,134.6721,5223.0
2023-05-17 12:35:00,139.17,139.28,139.14,139.25,6885.0,134.7012,134.8076,134.6721,134.7786,6885.0
2023-05-17 12:40:00,139.26,139.59,139.26,139.59,2395.0,134.7883,135.1077,134.7883,135.1077,2395.0
2023-05-17 12:45:00,139.66,139.77,139.64,139.66,6497.0,135.1754,135.2819,135.1561,135.1754,6497.0
2023-05-17 12:50:00,139.66,139.83,139.61,139.79,7305.0,135.1754,135.34,135.127,135.3012,7305.0
2023-05-17 12:55:00,139.83,139.96,139.68,139.96,1300.0,135.34,135.4658,135.1948,135.4658,1300.0
2023-05-17 13:00:00,139.93,140.15,139.93,140.01,6084.0,135.4368,135.6497,135.4368,135.5142,6084.0
2023-05-17 13:05:00,140.07,140.27,140.07,140.2,3120.0,135.5723,135.7658,135.5723,135.6981,3120.0
2023-05-17 13:10:00,140.15,140.15,139.93,139.97,3028.0,135.6497,135.6497,135.4368,135.4755,3028.0
2023-05-17 13:15:00,140.01,140.01,139.82,139.9,2420.0,135.5142,135.5142,135.3303,135.4077,2420.0
2023-05-17 13:20:00,139.87,140.02,139.85,139.87,1800.0,135.3787,135.5239,135.3593,135.3787,1800.0
2023-05-17 13:25:00,139.95,140.11,139.94,140.06,3200.0,135.4561,135.611,135.4464,135.5626,3200.0
2023-05-17 13:30:00,140.09,140.17,140.03,140.15,8485.0,135.5916,135.669,135.5335,135.6497,8485.0
2023-05-17 13:35:00,140.14,140.14,139.96,140.0,2805.0,135.64,135.64,135.4658,135.5045,2805.0
2023-05-17 13:40:00,140.03,140.12,140.01,140.08,3897.0,135.5335,135.6206,135.5142,135.5819,3897.0
2023-05-17 13:45:00,140.1,140.12,139.99,140.0,4316.0,135.6013,135.6206,135.4948,135.5045,4316.0
2023-05-17 13:50:00,140.08,140.21,139.99,140.21,5317.0,135.5819,135.7078,135.4948,135.7078,5317.0
2023-05-17 13:55:00,140.14,140.34,140.1,140.34,1259.0,135.64,135.8336,135.6013,135.8336,1259.0
2023-05-17 14:00:00,140.24,140.26,139.98,140.1,3459.0,135.7368,135.7562,135.4851,135.6013,3459.0
2023-05-17 14:05:00,140.03,140.03,139.85,139.89,4787.0,135.5335,135.5335,135.3593,135.398,4787.0
2023-05-17 14:10:00,139.93,139.93,139.71,139.72,3628.0,135.4368,135.4368,135.2238,135.2335,3628.0
2023-05-17 14:15:00,139.75,139.85,139.69,139.81,2934.0,135.2625,135.3593,135.2045,135.3206,2934.0
2023-05-17 14:20:00,139.8,139.8,139.7,139.72,2459.0,135.3109,135.3109,135.2141,135.2335,2459.0
2023-05-17 14:25:00,139.64,139.69,139.62,139.64,1555.0,135.1561,135.2045,135.1367,135.1561,1555.0
2023-05-17 14:30:00,139.7,139.72,139.55,139.55,3026.0,135.2141,135.2335,135.069,135.069,3026.0
2023-05-17 14:35:00,139.6,139.82,139.6,139.69,7427.0,135.1173,135.3303,135.1173,135.2045,7427.0
2023-05-17 14:40:00,139.78,139.79,139.63,139.69,7781.0,135.2916,135.3012,135.1464,135.2045,7781.0
2023-05-17 14:45:00,139.68,139.8,139.68,139.74,9055.0,135.1948,135.3109,135.1948,135.2529,9055.0
2023-05-17 14:50:00,139.75,139.75,139.33,139.52,19156.0,135.2625,135.2625,134.856,135.0399,19156.0
2023-05-17 14:55:00,139.51,139.58,139.36,139.4,4026.0,135.0302,135.098,134.8851,134.9238,4026.0
2023-05-17 15:00:00,139.43,139.55,139.36,139.44,5340.0,134.9528,135.069,134.8851,134.9625,5340.0
2023-05-17 15:05:00,139.47,139.6,139.45,139.56,3187.0,134.9915,135.1173,134.9722,135.0786,3187.0
2023-05-17 15:10:00,139.57,139.59,139.41,139.5,6900.0,135.0883,135.1077,134.9334,135.0206,6900.0
2023-05-17 15:15:00,139.55,139.63,139.46,139.47,6335.0,135.069,135.1464,134.9818,134.9915,6335.0
2023-05-17 15:20:00,139.44,139.52,139.24,139.3,8558.0,134.9625,135.0399,134.7689,134.827,8558.0
2023-05-17 15:25:00,139.29,139.47,139.26,139.34,5952.0,134.8173,134.9915,134.7883,134.8657,5952.0
2023-05-17 15:30:00,139.32,139.56,139.32,139.44,10307.0,134.8463,135.0786,134.8463,134.9625,10307.0
2023-05-17 15:35:00,139.44,139.58,139.39,139.48,13188.0,134.9625,135.098,134.9141,135.0012,13188.0
2023-05-17 15:40:00,139.52,139.62,139.42,139.55,15473.0,135.0399,135.1367,134.9431,135.069,15473.0
2023-05-17 15:45:00,139.54,139.79,139.51,139.71,17602.0,135.0593,135.3012,135.0302,135.2238,17602.0
2023-05-17 15:50:00,139.73,139.9,139.65,139.89,23860.0,135.2432,135.4077,135.1657,135.398,23860.0
2023-05-17 15:55:00,139.89,139.98,139.52,139.66,55226.0,135.398,135.4851,135.0399,135.1754,55226.0
2023-05-18 09:30:00,138.46,138.46,137.52,138.11,22895.0,134.014,134.014,133.1041,133.6752,22895.0
2023-05-18 09:35:00,137.95,138.18,137.81,138.16,3356.0,133.5203,133.7429,133.3848,133.7236,3356.0
2023-05-18 09:40:00,138.09,138.45,137.97,138.09,3479.0,133.6558,134.0043,133.5397,133.6558,3479.0
2023-05-18 09:45:00,138.16,138.26,137.64,137.81,9730.0,133.7236,133.8204,133.2203,133.3848,9730.0
2023-05-18 09:50:00,137.74,137.74,137.48,137.49,12836.0,133.3171,133.3171,133.0654,133.0751,12836.0
2023-05-18 09:55:00,137.49,137.83,137.39,137.83,5910.0,133.0751,133.4042,132.9783,133.4042,5910.0
2023-05-18 10:00:00,137.89,138.25,137.89,138.15,5374.0,133.4623,133.8107,133.4623,133.7139,5374.0
2023-05-18 10:05:00,138.1,138.32,137.98,138.21,5589.0,133.6655,133.8784,133.5494,133.772,5589.0
2023-05-18 10:10:00,138.33,138.55,138.27,138.28,4695.0,133.8881,134.1011,133.8301,133.8397,4695.0
2023-05-18 10:15:00,138.29,139.0,138.29,139.0,8714.0,133.8494,134.5366,133.8494,134.5366,8714.0
2023-05-18 10:20:00,139.0,139.46,139.0,139.34,11974.0,134.5366,134.9818,134.5366,134.8657,11974.0
2023-05-18 10:25:00,139.34,139.54,139.09,139.52,7667.0,134.8657,135.0593,134.6237,135.0399,7667.0
2023-05-18 10:30:00,139.59,139.84,139.58,139.84,8564.0,135.1077,135.3496,135.098,135.3496,8564.0
2023-05-18 10:35:00,139.7,139.81,139.52,139.77,5764.0,135.2141,135.3206,135.0399,135.2819,5764.0
2023-05-18 10:40:00,139.77,139.89,139.63,139.89,5499.0,135.2819,135.398,135.1464,135.398,5499.0
2023-05-18 10:45:00,139.8,139.88,139.67,139.81,3064.0,135.3109,135.3884,135.1851,135.3206,3064.0
2023-05-18 10:50:00,139.87,139.98,139.67,139.97,4478.0,135.3787,135.4851,135.1851,135.4755,4478.0
2023-05-18 10:55:00,139.93,140.43,139.9,140.43,12516.0,135.4368,135.9207,135.4077,135.9207,12516.0
2023-05-18 11:00:00,140.48,140.51,140.27,140.41,14060.0,135.9691,135.9981,135.7658,135.9013,14060.0
2023-05-18 11:05:00,140.36,140.44,140.18,140.33,3109.0,135.8529,135.9304,135.6787,135.8239,3109.0
2023-05-18 11:10:00,140.19,140.19,140.07,140.12,3306.0,135.6884,135.6884,135.5723,135.6206,3306.0
2023-05-18 11:15:00,140.2,140.37,140.16,140.37,3638.0,135.6981,135.8626,135.6594,135.8626,3638.0
2023-05-18 11:20:00,140.25,140.28,140.04,140.22,2200.0,135.7465,135.7755,135.5432,135.7174,2200.0
2023-05-18 11:25:00,140.18,140.41,140.18,140.41,3149.0,135.6787,135.9013,135.6787,135.9013,3149.0
2023-05-18 11:30:00,140.42,140.43,140.18,140.24,2586.0,135.911,135.9207,135.6787,135.7368,2586.0
2023-05-18 11:35:00,140.19,140.28,140.12,140.12,2525.0,135.6884,135.7755,135.6206,135.6206,2525.0
2023-05-18 11:40:00,140.12,140.32,140.11,140.22,3381.0,135.6206,135.8142,135.611,135.7174,3381.0
2023-05-18 11:45:00,140.36,140.46,140.19,140.22,8777.0,135.8529,135.9497,135.6884,135.7174,8777.0
2023-05-18 11:50:00,140.23,140.35,140.09,140.21,3710.0,135.7271,135.8433,135.5916,135.7078,3710.0
2023-05-18 11:55:00,140.2,140.21,139.75,139.86,5373.0,135.6981,135.7078,135.2625,135.369,5373.0
2023-05-18 12:00:00,139.82,139.85,139.71,139.71,851.0,135.3303,135.3593,135.2238,135.2238,851.0
2023-05-18 12:05:00,139.73,139.73,139.42,139.55,4399.0,135.2432,135.2432,134.9431,135.069,4399.0
2023-05-18 12:10:00,139.46,139.6,139.27,139.34,6447.0,134.9818,135.1173,134.7979,134.8657,6447.0
2023-05-18 12:15:00,139.18,139.28,139.07,139.25,2129.0,134.7108,134.8076,134.6044,134.7786,2129.0
2023-05-18 12:20:00,139.17,139.35,139.08,139.28,4378.0,134.7012,134.8754,134.614,134.8076,4378.0
2023-05-18 12:25:00,139.2,139.32,139.12,139.23,2261.0,134.7302,134.8463,134.6528,134.7592,2261.0
2023-05-18 12:30:00,139.22,139.33,139.11,139.2,4413.0,134.7495,134.856,134.6431,134.7302,4413.0
2023-05-18 12:35:00,139.2,139.27,139.12,139.12,1000.0,134.7302,134.7979,134.6528,134.6528,1000.0
2023-05-18 12:40:00,139.1,139.28,139.02,139.27,2496.0,134.6334,134.8076,134.556,134.7979,2496.0
2023-05-18 12:45:00,139.2,139.33,139.2,139.33,540.0,134.7302,134.856,134.7302,134.856,540.0
2023-05-18 12:50:00,139.23,139.41,139.22,139.3,2030.0,134.7592,134.9334,134.7495,134.827,2030.0
2023-05-18 12:55:00,139.36,139.36,139.08,139.32,4433.0,134.8851,134.8851,134.614,134.8463,4433.0
2023-05-18 13:00:00,139.28,139.38,139.14,139.18,11505.0,134.8076,134.9044,134.6721,134.7108,11505.0
2023-05-18 13:05:00,139.15,139.28,139.14,139.22,4541.0,134.6818,134.8076,134.6721,134.7495,4541.0
2023-05-18 13:10:00,139.17,139.25,139.06,139.17,5001.0,134.7012,134.7786,134.5947,134.7012,5001.0
2023-05-18 13:15:00,139.12,139.39,139.12,139.34,3907.0,134.6528,134.9141,134.6528,134.8657,3907.0
2023-05-18 13:20:00,139.26,139.41,139.26,139.35,2621.0,134.7883,134.9334,134.7883,134.8754,2621.0
2023-05-18 13:25:00,139.32,139.53,139.0,139.0,9446.0,134.8463,135.0496,134.5366,134.5366,9446.0
2023-05-18 13:30:00,138.95,139.17,138.95,139.15,2966.0,134.4882,134.7012,134.4882,134.6818,2966.0
2023-05-18 13:35:00,139.19,139.2,139.06,139.19,2723.0,134.7205,134.7302,134.5947,134.7205,2723.0
2023-05-18 13:40:00,139.19,139.24,139.11,139.15,4767.0,134.7205,134.7689,134.6431,134.6818,4767.0
2023-05-18 13:45:00,139.15,139.37,139.08,139.36,2650.0,134.6818,134.8947,134.614,134.8851,2650.0
2023-05-18 13:50:00,139.34,139.41,139.32,139.33,1907.0,134.8657,134.9334,134.8463,134.856,1907.0
2023-05-18 13:55:00,139.28,139.42,139.26,139.41,2200.0,134.8076,134.9431,134.7883,134.9334,2200.0
2023-05-18 14:00:00,139.44,139.63,139.35,139.5,7132.0,134.9625,135.1464,134.8754,135.0206,7132.0
2023-05-18 14:05:00,139.54,139.57,139.43,139.51,1700.0,135.0593,135.0883,134.9528,135.0302,1700.0
2023-05-18 14:10:00,139.54,139.54,139.28,139.43,2927.0,135.0593,135.0593,134.8076,134.9528,2927.0
2023-05-18 14:15:00,139.49,139.55,139.34,139.55,3712.0,135.0109,135.069,134.8657,135.069,3712.0
2023-05-18 14:20:00,139.54,139.61,139.5,139.58,2088.0,135.0593,135.127,135.0206,135.098,2088.0
2023-05-18 14:25:00,139.6,139.73,139.53,139.6,4336.0,135.1173,135.2432,135.0496,135.1173,4336.0
2023-05-18 14:30:00,139.61,139.69,139.56,139.58,6221.0,135.127,135.2045,135.0786,135.098,6221.0
2023-05-18 14:35:00,139.58,139.61,139.51,139.53,12599.0,135.098,135.127,135.0302,135.0496,12599.0
2023-05-18 14:40:00,139.52,139.54,139.36,139.36,11584.0,135.0399,135.0593,134.8851,134.8851,11584.0
2023-05-18 14:45:00,139.43,139.62,139.34,139.61,7769.0,134.9528,135.1367,134.8657,135.127,7769.0
2023-05-18 14:50:00,139.61,139.63,139.37,139.45,8176.0,135.127,135.1464,134.8947,134.9722,8176.0
2023-05-18 14:55:00,139.44,139.7,139.44,139.65,8185.0,134.9625,135.2141,134.9625,135.1657,8185.0
2023-05-18 15:00:00,139.65,139.81,139.59,139.61,10504.0,135.1657,135.3206,135.1077,135.127,10504.0
2023-05-18 15:05:00,139.6,139.76,139.57,139.71,8183.0,135.1173,135.2722,135.0883,135.2238,8183.0
2023-05-18 15:10:00,139.73,139.81,139.66,139.75,9078.0,135.2432,135.3206,135.1754,135.2625,9078.0
2023-05-18 15:15:00,139.78,139.84,139.75,139.82,7850.0,135.2916,135.3496,135.2625,135.3303,7850.0
2023-05-18 15:20:00,139.82,139.86,139.66,139.69,10933.0,135.3303,135.369,135.1754,135.2045,10933.0
2023-05-18 15:25:00,139.65,139.77,139.58,139.7,12814.0,135.1657,135.2819,135.098,135.2141,12814.0
2023-05-18 15:30:00,139.68,139.86,139.65,139.86,20642.0,135.1948,135.369,135.1657,135.369,20642.0
2023-05-18 15:35:00,139.79,140.22,139.79,140.15,38624.0,135.3012,135.7174,135.3012,135.6497,38624.0
2023-05-18 15:40:00,140.1,140.38,140.04,140.38,19385.0,135.6013,135.8723,135.5432,135.8723,19385.0
2023-05-18 15:45:00,140.39,140.44,140.27,140.34,23249.0,135.882,135.9304,135.7658,135.8336,23249.0
2023-05-18 15:50:00,140.35,140.53,140.3,140.32,30544.0,135.8433,136.0175,135.7949,135.8142,30544.0
2023-05-18 15:55:00,140.33,140.46,140.24,140.26,81010.0,135.8239,135.9497,135.7368,135.7562,81010.0
2023-05-19 09:30:00,141.46,141.88,140.63,140.71,43938.0,136.9176,137.3241,136.1143,136.1917,43938.0
2023-05-19 09:35:00,140.71,140.86,140.46,140.46,11879.0,136.1917,136.3369,135.9497,135.9497,11879.0
2023-05-19 09:40:00,140.56,140.63,139.7,139.8,6812.0,136.0465,136.1143,135.2141,135.3109,6812.0
2023-05-19 09:45:00,139.94,139.94,139.48,139.83,11391.0,135.4464,135.4464,135.0012,135.34,11391.0
2023-05-19 09:50:00,139.82,140.22,139.67,140.09,4300.0,135.3303,135.7174,135.1851,135.5916,4300.0
2023-05-19 09:55:00,140.04,140.19,139.99,140.12,1200.0,135.5432,135.6884,135.4948,135.6206,1200.0
2023-05-19 10:00:00,140.19,140.37,140.03,140.22,7056.0,135.6884,135.8626,135.5335,135.7174,7056.0
2023-05-19 10:05:00,140.27,140.38,140.04,140.26,4227.0,135.7658,135.8723,135.5432,135.7562,4227.0
2023-05-19 10:10:00,140.33,140.33,139.99,140.09,5416.0,135.8239,135.8239,135.4948,135.5916,5416.0
2023-05-19 10:15:00,140.09,140.19,139.9,140.01,6597.0,135.5916,135.6884,135.4077,135.5142,6597.0
2023-05-19 10:20:00,140.08,140.08,139.92,140.0,3521.0,135.5819,135.5819,135.4271,135.5045,3521.0
2023-05-19 10:25:00,139.95,140.07,139.81,140.01,8251.0,135.4561,135.5723,135.3206,135.5142,8251.0
2023-05-19 10:30:00,140.04,140.2,139.87,140.2,24125.0,135.5432,135.6981,135.3787,135.6981,24125.0
2023-05-19 10:35:00,140.06,140.14,139.68,139.96,4064.0,135.5626,135.64,135.1948,135.4658,4064.0
2023-05-19 10:40:00,140.0,140.08,139.7,139.86,5039.0,135.5045,135.5819,135.2141,135.369,5039.0
2023-05-19 10:45:00,139.77,139.79,139.54,139.54,4044.0,135.2819,135.3012,135.0593,135.0593,4044.0
2023-05-19 10:50:00,139.52,139.81,139.5,139.81,6342.0,135.0399,135.3206,135.0206,135.3206,6342.0
2023-05-19 10:55:00,139.82,139.83,139.67,139.78,2329.0,135.3303,135.34,135.1851,135.2916,2329.0
2023-05-19 11:00:00,139.77,139.94,139.77,139.9,1500.0,135.2819,135.4464,135.2819,135.4077,1500.0
2023-05-19 11:05:00,139.84,139.88,139.58,139.58,3941.0,135.3496,135.3884,135.098,135.098,3941.0
2023-05-19 11:10:00,139.62,139.62,139.21,139.26,8282.0,135.1367,135.1367,134.7399,134.7883,8282.0
2023-05-19 11:15:00,139.19,139.23,138.85,138.91,6997.0,134.7205,134.7592,134.3914,134.4495,6997.0
2023-05-19 11:20:00,138.98,139.16,138.94,138.97,3059.0,134.5173,134.6915,134.4785,134.5076,3059.0
2023-05-19 11:25:00,138.9,139.03,138.81,139.0,6237.0,134.4398,134.5657,134.3527,134.5366,6237.0
2023-05-19 11:30:00,138.85,138.85,138.64,138.81,9093.0,134.3914,134.3914,134.1882,134.3527,9093.0
2023-05-19 11:35:00,138.76,138.79,138.17,138.24,10754.0,134.3043,134.3334,133.7333,133.801,10754.0
2023-05-19 11:40:00,138.22,138.38,138.11,138.19,4174.0,133.7817,133.9365,133.6752,133.7526,4174.0
2023-05-19 11:45:00,138.41,138.53,138.05,138.05,44571.0,133.9656,134.0817,133.6171,133.6171,44571.0
2023-05-19 11:50:00,138.09,138.17,137.94,138.1,28848.0,133.6558,133.7333,133.5107,133.6655,28848.0
2023-05-19 11:55:00,138.11,138.49,138.11,138.2,5998.0,133.6752,134.043,133.6752,133.7623,5998.0
2023-05-19 12:00:00,138.14,138.29,138.0,138.14,3200.0,133.7042,133.8494,133.5687,133.7042,3200.0
2023-05-19 12:05:00,138.22,138.22,138.03,138.14,4300.0,133.7817,133.7817,133.5978,133.7042,4300.0
2023-05-19 12:10:00,138.14,138.26,138.04,138.05,5601.0,133.7042,133.8204,133.6074,133.6171,5601.0
2023-05-19 12:15:00,138.08,138.3,137.95,138.26,14164.0,133.6462,133.8591,133.5203,133.8204,14164.0
2023-05-19 12:20:00,138.35,138.64,138.35,138.64,2606.0,133.9075,134.1882,133.9075,134.1882,2606.0
2023-05-19 12:25:00,138.55,138.57,138.35,138.43,4085.0,134.1011,134.1204,133.9075,133.9849,4085.0
2023-05-19 12:30:00,138.37,138.37,138.06,138.07,3344.0,133.9268,133.9268,133.6268,133.6365,3344.0
2023-05-19 12:35:00,138.24,138.36,138.19,138.36,900.0,133.801,133.9172,133.7526,133.9172,900.0
2023-05-19 12:40:00,138.43,138.63,138.43,138.63,1500.0,133.9849,134.1785,133.9849,134.1785,1500.0
2023-05-19 12:45:00,138.66,138.82,138.65,138.8,3848.0,134.2075,134.3624,134.1979,134.343,3848.0
2023-05-19 12:50:00,138.89,139.29,138.87,139.28,7471.0,134.4301,134.8173,134.4108,134.8076,7471.0
2023-05-19 12:55:00,139.28,139.29,138.89,138.9,4470.0,134.8076,134.8173,134.4301,134.4398,4470.0
2023-05-19 13:00:00,139.0,139.11,138.96,138.96,2702.0,134.5366,134.6431,134.4979,134.4979,2702.0
2023-05-19 13:05:00,138.93,138.94,138.66,138.67,2528.0,134.4689,134.4785,134.2075,134.2172,2528.0
2023-05-19 13:10:00,138.65,138.7,138.42,138.42,2006.0,134.1979,134.2462,133.9752,133.9752,2006.0
2023-05-19 13:15:00,138.46,138.68,138.46,138.68,2668.0,134.014,134.2269,134.014,134.2269,2668.0
2023-05-19 13:20:00,138.63,138.65,138.44,138.45,1599.0,134.1785,134.1979,133.9946,134.0043,1599.0
2023-05-19 13:25:00,138.45,138.59,138.36,138.37,3880.0,134.0043,134.1398,133.9172,133.9268,3880.0
2023-05-19 13:30:00,138.41,138.56,138.4,138.54,3306.0,133.9656,134.1107,133.9559,134.0914,3306.0
2023-05-19 13:35:00,138.52,138.6,138.37,138.53,2797.0,134.072,134.1495,133.9268,134.0817,2797.0
2023-05-19 13:40:00,138.48,138.54,138.44,138.45,1875.0,134.0333,134.0914,133.9946,134.0043,1875.0
2023-05-19 13:45:00,138.4,138.45,138.29,138.34,2811.0,133.9559,134.0043,133.8494,133.8978,2811.0
2023-05-19 13:50:00,138.34,138.39,138.28,138.36,2179.0,133.8978,133.9462,133.8397,133.9172,2179.0
2023-05-19 13:55:00,138.34,138.38,138.11,138.15,3814.0,133.8978,133.9365,133.6752,133.7139,3814.0
2023-05-19 14:00:00,138.2,138.25,138.11,138.21,5803.0,133.7623,133.8107,133.6752,133.772,5803.0
2023-05-19 14:05:00,138.27,138.36,138.18,138.19,7898.0,133.8301,133.9172,133.7429,133.7526,7898.0
2023-05-19 14:10:00,138.19,138.29,138.17,138.19,3538.0,133.7526,133.8494,133.7333,133.7526,3538.0
2023-05-19 14:15:00,138.13,138.27,137.9,138.27,8143.0,133.6945,133.8301,133.4719,133.8301,8143.0
2023-05-19 14:20:00,138.31,138.4,138.24,138.31,6241.0,133.8688,133.9559,133.801,133.8688,6241.0
2023-05-19 14:25:00,138.34,138.4,138.19,138.21,3301.0,133.8978,133.9559,133.7526,133.772,3301.0
2023-05-19 14:30:00,138.17,138.3,138.17,138.28,3869.0,133.7333,133.8591,133.7333,133.8397,3869.0
2023-05-19 14:35:00,138.25,138.41,138.22,138.24,4514.0,133.8107,133.9656,133.7817,133.801,4514.0
2023-05-19 14:40:00,138.19,138.28,138.05,138.09,8721.0,133.7526,133.8397,133.6171,133.6558,8721.0
2023-05-19 14:45:00,138.09,138.1,137.87,137.87,5418.0,133.6558,133.6655,133.4429,133.4429,5418.0
2023-05-19 14:50:00,137.9,138.17,137.9,138.1,9896.0,133.4719,133.7333,133.4719,133.6655,9896.0
2023-05-19 14:55:00,138.14,138.28,138.14,138.19,7565.0,133.7042,133.8397,133.7042,133.7526,7565.0
2023-05-19 15:00:00,138.22,138.26,138.16,138.19,6792.0,133.7817,133.8204,133.7236,133.7526,6792.0
2023-05-19 15:05:00,138.22,138.22,137.98,138.21,17154.0,133.7817,133.7817,133.5494,133.772,17154.0
2023-05-19 15:10:00,138.2,138.27,138.14,138.25,18017.0,133.7623,133.8301,133.7042,133.8107,18017.0
2023-05-19 15:15:00,138.23,138.23,138.04,138.06,10985.0,133.7913,133.7913,133.6074,133.6268,10985.0
2023-05-19 15:20:00,138.04,138.18,138.0,138.17,10423.0,133.6074,133.7429,133.5687,133.7333,10423.0
2023-05-19 15:25:00,138.21,138.23,138.02,138.05,8250.0,133.772,133.7913,133.5881,133.6171,8250.0
2023-05-19 15:30:00,138.07,138.13,137.91,138.04,16610.0,133.6365,133.6945,133.4816,133.6074,16610.0
2023-05-19 15:35:00,138.04,138.54,138.02,138.42,16605.0,133.6074,134.0914,133.5881,133.9752,16605.0
2023-05-19 15:40:00,138.38,138.67,138.33,138.64,16034.0,133.9365,134.2172,133.8881,134.1882,16034.0
2023-05-19 15:45:00,138.63,138.7,138.54,138.65,17258.0,134.1785,134.2462,134.0914,134.1979,17258.0
2023-05-19 15:50:00,138.62,138.83,138.57,138.7,37515.0,134.1688,134.3721,134.1204,134.2462,37515.0
2023-05-19 15:55:00,138.73,138.8,138.59,138.66,54170.0,134.2753,134.343,134.1398,134.2075,54170.0
2023-05-22 09:30:00,139.15,140.04,139.15,139.86,28115.0,134.6818,135.5432,134.6818,135.369,28115.0
2023-05-22 09:35:00,139.83,140.37,139.83,140.32,9505.0,135.34,135.8626,135.34,135.8142,9505.0
2023-05-22 09:40:00,140.29,140.58,140.0,140.0,19594.0,135.7852,136.0659,135.5045,135.5045,19594.0
2023-05-22 09:45:00,139.7,139.99,139.28,139.39,38802.0,135.2141,135.4948,134.8076,134.9141,38802.0
2023-05-22 09:50:00,139.5,139.51,139.06,139.17,14718.0,135.0206,135.0302,134.5947,134.7012,14718.0
2023-05-22 09:55:00,139.17,139.27,138.79,139.22,16248.0,134.7012,134.7979,134.3334,134.7495,16248.0
2023-05-22 10:00:00,139.12,139.16,138.9,139.16,16825.0,134.6528,134.6915,134.4398,134.6915,16825.0
2023-05-22 10:05:00,139.22,139.45,138.28,138.5,10562.0,134.7495,134.9722,133.8397,134.0527,10562.0
2023-05-22 10:10:00,138.46,139.72,138.46,139.72,6334.0,134.014,135.2335,134.014,135.2335,6334.0
2023-05-22 10:15:00,139.62,139.86,139.56,139.83,13241.0,135.1367,135.369,135.0786,135.34,13241.0
2023-05-22 10:20:00,139.84,139.94,139.53,139.72,11179.0,135.3496,135.4464,135.0496,135.2335,11179.0
2023-05-22 10:25:00,139.69,139.87,139.55,139.65,6292.0,135.2045,135.3787,135.069,135.1657,6292.0
2023-05-22 10:30:00,139.79,139.96,139.65,139.83,5719.0,135.3012,135.4658,135.1657,135.34,5719.0
2023-05-22 10:35:00,139.88,140.11,139.66,139.66,3220.0,135.3884,135.611,135.1754,135.1754,3220.0
2023-05-22 10:40:00,139.72,139.76,139.53,139.54,4160.0,135.2335,135.2722,135.0496,135.0593,4160.0
2023-05-22 10:45:00,139.4,139.61,139.26,139.26,5451.0,134.9238,135.127,134.7883,134.7883,5451.0
2023-05-22 10:50:00,139.24,139.34,138.93,139.02,7518.0,134.7689,134.8657,134.4689,134.556,7518.0
2023-05-22 10:55:00,138.86,139.0,138.63,138.89,10713.0,134.4011,134.5366,134.1785,134.4301,10713.0
2023-05-22 11:00:00,139.02,139.23,138.97,139.22,5420.0,134.556,134.7592,134.5076,134.7495,5420.0
2023-05-22 11:05:00,139.29,139.57,139.27,139.55,1686.0,134.8173,135.0883,134.7979,135.069,1686.0
2023-05-22 11:10:00,139.61,139.61,139.15,139.15,2343.0,135.127,135.127,134.6818,134.6818,2343.0
2023-05-22 11:15:00,139.24,139.36,139.2,139.21,2051.0,134.7689,134.8851,134.7302,134.7399,2051.0
2023-05-22 11:20:00,139.36,139.5,139.26,139.47,4197.0,134.8851,135.0206,134.7883,134.9915,4197.0
2023-05-22 11:25:00,139.49,139.66,139.4,139.61,4325.0,135.0109,135.1754,134.9238,135.127,4325.0
2023-05-22 11:30:00,139.62,139.85,139.61,139.69,4417.0,135.1367,135.3593,135.127,135.2045,4417.0
2023-05-22 11:35:00,139.8,139.97,139.76,139.97,2999.0,135.3109,135.4755,135.2722,135.4755,2999.0
2023-05-22 11:40:00,139.95,140.0,139.76,139.88,9343.0,135.4561,135.5045,135.2722,135.3884,9343.0
2023-05-22 11:45:00,139.81,139.94,139.73,139.92,2444.0,135.3206,135.4464,135.2432,135.4271,2444.0
2023-05-22 11:50:00,139.94,140.16,139.87,140.03,11116.0,135.4464,135.6594,135.3787,135.5335,11116.0
2023-05-22 11:55:00,140.03,140.25,140.02,140.06,5663.0,135.5335,135.7465,135.5239,135.5626,5663.0
2023-05-22 12:00:00,140.07,140.3,140.07,140.17,4941.0,135.5723,135.7949,135.5723,135.669,4941.0
2023-05-22 12:05:00,140.1,140.11,139.87,139.87,5339.0,135.6013,135.611,135.3787,135.3787,5339.0
2023-05-22 12:10:00,139.83,139.89,139.75,139.8,7398.0,135.34,135.398,135.2625,135.3109,7398.0
2023-05-22 12:15:00,139.72,139.87,139.7,139.72,17917.0,135.2335,135.3787,135.2141,135.2335,17917.0
2023-05-22 12:20:00,139.67,140.01,139.67,139.72,9410.0,135.1851,135.5142,135.1851,135.2335,9410.0
2023-05-22 12:25:00,139.69,139.96,139.65,139.87,8923.0,135.2045,135.4658,135.1657,135.3787,8923.0
2023-05-22 12:30:00,139.88,140.05,139.88,140.05,1519.0,135.3884,135.5529,135.3884,135.5529,1519.0
2023-05-22 12:35:00,140.04,140.17,139.99,140.11,5662.0,135.5432,135.669,135.4948,135.611,5662.0
2023-05-22 12:40:00,140.07,140.32,140.05,140.1,4330.0,135.5723,135.8142,135.5529,135.6013,4330.0
2023-05-22 12:45:00,140.12,140.13,139.97,140.06,2352.0,135.6206,135.6303,135.4755,135.5626,2352.0
2023-05-22 12:50:00,140.13,140.2,140.05,140.2,2852.0,135.6303,135.6981,135.5529,135.6981,2852.0
2023-05-22 12:55:00,140.17,140.25,140.16,140.21,4482.0,135.669,135.7465,135.6594,135.7078,4482.0
2023-05-22 13:00:00,140.23,140.5,140.23,140.5,6396.0,135.7271,135.9884,135.7271,135.9884,6396.0
2023-05-22 13:05:00,140.46,140.65,140.34,140.6,6622.0,135.9497,136.1336,135.8336,136.0852,6622.0
2023-05-22 13:10:00,140.56,140.69,140.24,140.3,7997.0,136.0465,136.1723,135.7368,135.7949,7997.0
2023-05-22 13:15:00,140.18,140.39,140.12,140.39,6887.0,135.6787,135.882,135.6206,135.882,6887.0
2023-05-22 13:20:00,140.41,140.43,140.29,140.34,3062.0,135.9013,135.9207,135.7852,135.8336,3062.0
2023-05-22 13:25:00,140.33,140.4,140.25,140.35,4146.0,135.8239,135.8917,135.7465,135.8433,4146.0
2023-05-22 13:30:00,140.34,140.41,140.28,140.32,10298.0,135.8336,135.9013,135.7755,135.8142,10298.0
2023-05-22 13:35:00,140.3,140.55,140.27,140.51,13642.0,135.7949,136.0368,135.7658,135.9981,13642.0
2023-05-22 13:40:00,140.46,140.46,140.31,140.32,5976.0,135.9497,135.9497,135.8045,135.8142,5976.0
2023-05-22 13:45:00,140.35,140.51,140.34,140.5,6538.0,135.8433,135.9981,135.8336,135.9884,6538.0
2023-05-22 13:50:00,140.46,140.49,140.28,140.28,1936.0,135.9497,135.9788,135.7755,135.7755,1936.0
2023-05-22 13:55:00,140.26,140.31,140.19,140.19,4161.0,135.7562,135.8045,135.6884,135.6884,4161.0
2023-05-22 14:00:00,140.18,140.27,140.18,140.24,2554.0,135.6787,135.7658,135.6787,135.7368,2554.0
2023-05-22 14:05:00,140.29,140.41,140.28,140.36,4029.0,135.7852,135.9013,135.7755,135.8529,4029.0
2023-05-22 14:10:00,140.38,140.39,140.24,140.27,4771.0,135.8723,135.882,135.7368,135.7658,4771.0
2023-05-22 14:15:00,140.31,140.43,140.27,140.37,8461.0,135.8045,135.9207,135.7658,135.8626,8461.0
2023-05-22 14:20:00,140.38,140.46,140.33,140.37,4684.0,135.8723,135.9497,135.8239,135.8626,4684.0
2023-05-22 14:25:00,140.39,140.41,140.32,140.35,3824.0,135.882,135.9013,135.8142,135.8433,3824.0
2023-05-22 14:30:00,140.32,140.46,140.3,140.44,3292.0,135.8142,135.9497,135.7949,135.9304,3292.0
2023-05-22 14:35:00,140.41,140.42,140.26,140.28,4447.0,135.9013,135.911,135.7562,135.7755,4447.0
2023-05-22 14:40:00,140.28,140.4,140.28,140.34,5741.0,135.7755,135.8917,135.7755,135.8336,5741.0
2023-05-22 14:45:00,140.38,140.41,140.3,140.4,6182.0,135.8723,135.9013,135.7949,135.8917,6182.0
2023-05-22 14:50:00,140.42,140.51,140.41,140.47,5796.0,135.911,135.9981,135.9013,135.9594,5796.0
2023-05-22 14:55:00,140.46,140.48,140.25,140.32,8196.0,135.9497,135.9691,135.7465,135.8142,8196.0
2023-05-22 15:00:00,140.33,140.49,140.33,140.37,5180.0,135.8239,135.9788,135.8239,135.8626,5180.0
2023-05-22 15:05:00,140.37,140.51,140.35,140.42,9314.0,135.8626,135.9981,135.8433,135.911,9314.0
2023-05-22 15:10:00,140.42,140.6,140.39,140.47,7161.0,135.911,136.0852,135.882,135.9594,7161.0
2023-05-22 15:15:00,140.46,140.47,140.33,140.34,8657.0,135.9497,135.9594,135.8239,135.8336,8657.0
2023-05-22 15:20:00,140.36,140.38,140.23,140.25,5757.0,135.8529,135.8723,135.7271,135.7465,5757.0
2023-05-22 15:25:00,140.26,140.26,139.94,140.1,7288.0,135.7562,135.7562,135.4464,135.6013,7288.0
2023-05-22 15:30:00,140.15,140.2,139.99,140.01,7052.0,135.6497,135.6981,135.4948,135.5142,7052.0
2023-05-22 15:35:00,140.01,140.11,139.97,140.08,7025.0,135.5142,135.611,135.4755,135.5819,7025.0
2023-05-22 15:40:00,140.09,140.1,139.93,140.0,9423.0,135.5916,135.6013,135.4368,135.5045,9423.0
2023-05-22 15:45:00,140.0,140.08,139.89,139.89,13419.0,135.5045,135.5819,135.398,135.398,13419.0
2023-05-22 15:50:00,139.92,140.03,139.69,139.84,23681.0,135.4271,135.5335,135.2045,135.3496,23681.0
2023-05-22 15:55:00,139.84,140.05,139.75,139.96,71584.0,135.3496,135.5529,135.2625,135.4658,71584.0
2023-05-23 09:30:00,137.31,137.4,135.58,135.6,42657.0,132.9009,132.988,131.2264,131.2458,42657.0
2023-05-23 09:35:00,135.82,135.82,133.61,133.75,27314.0,131.4587,131.4587,129.3197,129.4552,27314.0
2023-05-23 09:40:00,133.7,134.62,133.59,134.24,52475.0,129.4068,130.2973,129.3003,129.9295,52475.0
2023-05-23 09:45:00,134.33,135.04,134.11,134.94,20299.0,130.0166,130.7038,129.8036,130.607,20299.0
2023-05-23 09:50:00,134.8,135.97,134.8,135.97,12772.0,130.4715,131.6039,130.4715,131.6039,12772.0
2023-05-23 09:55:00,136.02,136.73,136.02,136.71,7868.0,131.6523,132.3395,131.6523,132.3201,7868.0
2023-05-23 10:00:00,136.72,137.71,136.71,137.71,19917.0,132.3298,133.288,132.3201,133.288,19917.0
2023-05-23 10:05:00,137.75,137.75,136.62,136.92,48265.0,133.3268,133.3268,132.233,132.5234,48265.0
2023-05-23 10:10:00,136.89,136.97,136.38,136.47,13095.0,132.4944,132.5718,132.0007,132.0879,13095.0
2023-05-23 10:15:00,136.39,136.45,135.66,136.18,17281.0,132.0104,132.0685,131.3039,131.8072,17281.0
2023-05-23 10:20:00,136.16,136.43,135.84,136.29,16275.0,131.7878,132.0491,131.4781,131.9136,16275.0
2023-05-23 10:25:00,136.37,136.96,136.36,136.94,7103.0,131.9911,132.5621,131.9814,132.5428,7103.0
2023-05-23 10:30:00,137.06,137.18,136.73,137.18,18901.0,132.6589,132.7751,132.3395,132.7751,18901.0
2023-05-23 10:35:00,137.34,137.34,136.94,137.06,10220.0,132.9299,132.9299,132.5428,132.6589,10220.0
2023-05-23 10:40:00,137.1,137.1,136.49,136.53,8614.0,132.6976,132.6976,132.1072,132.1459,8614.0
2023-05-23 10:45:00,136.5,136.88,136.43,136.81,45284.0,132.1169,132.4847,132.0491,132.4169,45284.0
2023-05-23 10:50:00,136.82,136.85,136.59,136.63,9364.0,132.4266,132.4557,132.204,132.2427,9364.0
2023-05-23 10:55:00,136.63,136.89,136.61,136.87,12096.0,132.2427,132.4944,132.2234,132.475,12096.0
2023-05-23 11:00:00,136.86,136.86,136.39,136.49,29621.0,132.4653,132.4653,132.0104,132.1072,29621.0
2023-05-23 11:05:00,136.47,136.51,136.0,136.05,14040.0,132.0879,132.1266,131.6329,131.6813,14040.0
2023-05-23 11:10:00,136.1,136.1,135.66,135.66,11037.0,131.7297,131.7297,131.3039,131.3039,11037.0
2023-05-23 11:15:00,135.61,135.97,135.61,135.97,9246.0,131.2555,131.6039,131.2555,131.6039,9246.0
2023-05-23 11:20:00,135.95,136.29,135.87,136.19,9711.0,131.5846,131.9136,131.5071,131.8168,9711.0
2023-05-23 11:25:00,136.25,136.36,136.15,136.31,5779.0,131.8749,131.9814,131.7781,131.933,5779.0
2023-05-23 11:30:00,136.3,136.32,136.09,136.26,5837.0,131.9233,131.9427,131.7201,131.8846,5837.0
2023-05-23 11:35:00,136.24,136.47,136.0,136.47,12595.0,131.8652,132.0879,131.6329,132.0879,12595.0
2023-05-23 11:40:00,136.47,136.63,136.46,136.55,8440.0,132.0879,132.2427,132.0782,132.1653,8440.0
2023-05-23 11:45:00,136.58,136.95,136.58,136.93,5870.0,132.1943,132.5524,132.1943,132.5331,5870.0
2023-05-23 11:50:00,136.94,137.06,136.78,137.01,8239.0,132.5428,132.6589,132.3879,132.6105,8239.0
2023-05-23 11:55:00,137.07,137.09,136.8,136.8,7585.0,132.6686,132.6879,132.4073,132.4073,7585.0
2023-05-23 12:00:00,136.85,137.01,136.81,136.92,3200.0,132.4557,132.6105,132.4169,132.5234,3200.0
2023-05-23 12:05:00,136.96,136.96,136.74,136.78,4715.0,132.5621,132.5621,132.3492,132.3879,4715.0
2023-05-23 12:10:00,136.75,136.95,136.61,136.94,4512.0,132.3589,132.5524,132.2234,132.5428,4512.0
2023-05-23 12:15:00,136.88,136.96,136.82,136.87,5733.0,132.4847,132.5621,132.4266,132.475,5733.0
2023-05-23 12:20:00,136.93,137.02,136.85,136.97,3719.0,132.5331,132.6202,132.4557,132.5718,3719.0
2023-05-23 12:25:00,136.95,136.96,136.83,136.84,3970.0,132.5524,132.5621,132.4363,132.446,3970.0
2023-05-23 12:30:00,136.9,137.16,136.9,136.96,11413.0,132.504,132.7557,132.504,132.5621,11413.0
2023-05-23 12:35:00,136.91,136.91,136.69,136.76,3675.0,132.5137,132.5137,132.3008,132.3685,3675.0
2023-05-23 12:40:00,136.72,136.73,136.16,136.16,3687.0,132.3298,132.3395,131.7878,131.7878,3687.0
2023-05-23 12:45:00,136.21,136.26,136.09,136.23,9616.0,131.8362,131.8846,131.7201,131.8556,9616.0
2023-05-23 12:50:00,136.23,136.36,136.2,136.22,9118.0,131.8556,131.9814,131.8265,131.8459,9118.0
2023-05-23 12:55:00,136.21,136.48,136.2,136.41,3784.0,131.8362,132.0975,131.8265,132.0298,3784.0
2023-05-23 13:00:00,136.42,136.63,136.42,136.57,5006.0,132.0395,132.2427,132.0395,132.1846,5006.0
2023-05-23 13:05:00,136.59,137.01,136.58,137.01,1869.0,132.204,132.6105,132.1943,132.6105,1869.0
2023-05-23 13:10:00,137.05,137.05,136.71,136.8,9901.0,132.6492,132.6492,132.3201,132.4073,9901.0
2023-05-23 13:15:00,136.77,137.0,136.77,137.0,1698.0,132.3782,132.6008,132.3782,132.6008,1698.0
2023-05-23 13:20:00,136.99,137.07,136.87,137.07,3200.0,132.5912,132.6686,132.475,132.6686,3200.0
2023-05-23 13:25:00,137.04,137.09,136.63,136.63,6772.0,132.6396,132.6879,132.2427,132.2427,6772.0
2023-05-23 13:30:00,136.62,136.7,136.39,136.59,12135.0,132.233,132.3105,132.0104,132.204,12135.0
2023-05-23 13:35:00,136.59,136.7,136.34,136.41,13565.0,132.204,132.3105,131.962,132.0298,13565.0
2023-05-23 13:40:00,136.44,136.67,136.41,136.59,3692.0,132.0588,132.2814,132.0298,132.204,3692.0
2023-05-23 13:45:00,136.64,136.64,136.38,136.38,4374.0,132.2524,132.2524,132.0007,132.0007,4374.0
2023-05-23 13:50:00,136.36,136.56,136.35,136.55,1936.0,131.9814,132.175,131.9717,132.1653,1936.0
2023-05-23 13:55:00,136.56,136.62,136.47,136.61,4209.0,132.175,132.233,132.0879,132.2234,4209.0
2023-05-23 14:00:00,136.65,136.85,136.62,136.84,3488.0,132.2621,132.4557,132.233,132.446,3488.0
2023-05-23 14:05:00,136.87,136.92,136.78,136.84,6649.0,132.475,132.5234,132.3879,132.446,6649.0
2023-05-23 14:10:00,136.83,136.83,136.43,136.54,5107.0,132.4363,132.4363,132.0491,132.1556,5107.0
2023-05-23 14:15:00,136.53,136.59,136.34,136.4,2481.0,132.1459,132.204,131.962,132.0201,2481.0
2023-05-23 14:20:00,136.37,136.45,135.93,135.96,12270.0,131.9911,132.0685,131.5652,131.5942,12270.0
2023-05-23 14:25:00,135.95,136.19,135.79,136.07,9211.0,131.5846,131.8168,131.4297,131.7007,9211.0
2023-05-23 14:30:00,136.05,136.42,136.05,136.42,7799.0,131.6813,132.0395,131.6813,132.0395,7799.0
2023-05-23 14:35:00,136.38,136.38,136.23,136.31,13232.0,132.0007,132.0007,131.8556,131.933,13232.0
2023-05-23 14:40:00,136.28,136.3,136.09,136.27,12038.0,131.904,131.9233,131.7201,131.8943,12038.0
2023-05-23 14:45:00,136.27,136.46,136.23,136.43,10532.0,131.8943,132.0782,131.8556,132.0491,10532.0
2023-05-23 14:50:00,136.47,136.74,136.44,136.63,11896.0,132.0879,132.3492,132.0588,132.2427,11896.0
2023-05-23 14:55:00,136.63,136.76,136.59,136.76,4394.0,132.2427,132.3685,132.204,132.3685,4394.0
2023-05-23 15:00:00,136.83,136.87,136.53,136.68,11460.0,132.4363,132.475,132.1459,132.2911,11460.0
2023-05-23 15:05:00,136.76,136.89,136.69,136.86,6327.0,132.3685,132.4944,132.3008,132.4653,6327.0
2023-05-23 15:10:00,137.03,137.03,136.83,136.95,13195.0,132.6299,132.6299,132.4363,132.5524,13195.0
2023-05-23 15:15:00,136.95,136.95,136.61,136.61,10790.0,132.5524,132.5524,132.2234,132.2234,10790.0
2023-05-23 15:20:00,136.58,136.83,136.56,136.75,9976.0,132.1943,132.4363,132.175,132.3589,9976.0
2023-05-23 15:25:00,136.75,136.99,136.61,136.96,6105.0,132.3589,132.5912,132.2234,132.5621,6105.0
2023-05-23 15:30:00,136.95,137.01,136.87,136.96,13334.0,132.5524,132.6105,132.475,132.5621,13334.0
2023-05-23 15:35:00,136.95,137.11,136.92,137.05,24356.0,132.5524,132.7073,132.5234,132.6492,24356.0
2023-05-23 15:40:00,137.07,137.25,137.02,137.09,29255.0,132.6686,132.8428,132.6202,132.6879,29255.0
2023-05-23 15:45:00,137.09,137.12,136.97,137.08,40160.0,132.6879,132.717,132.5718,132.6783,40160.0
2023-05-23 15:50:00,137.06,137.09,136.77,136.87,51054.0,132.6589,132.6879,132.3782,132.475,51054.0
2023-05-23 15:55:00,136.87,137.09,136.8,136.92,142354.0,132.475,132.6879,132.4073,132.5234,142354.0
2023-05-24 09:30:00,136.2,136.2,135.22,135.55,28474.0,131.8265,131.8265,130.878,131.1974,28474.0
2023-05-24 09:35:00,135.46,135.46,134.57,134.97,12220.0,131.1103,131.1103,130.2489,130.636,12220.0
2023-05-24 09:40:00,134.98,135.76,134.85,135.76,19184.0,130.6457,131.4007,130.5199,131.4007,19184.0
2023-05-24 09:45:00,135.66,135.66,134.79,135.03,5507.0,131.3039,131.3039,130.4618,130.6941,5507.0
2023-05-24 09:50:00,135.0,135.24,134.34,134.44,13269.0,130.6651,130.8973,130.0262,130.123,13269.0
2023-05-24 09:55:00,134.27,134.75,134.13,134.24,12612.0,129.9585,130.4231,129.823,129.9295,12612.0
2023-05-24 10:00:00,134.25,134.99,134.25,134.74,10333.0,129.9391,130.6554,129.9391,130.4134,10333.0
2023-05-24 10:05:00,134.64,134.67,134.37,134.4,11405.0,130.3166,130.3457,130.0553,130.0843,11405.0
2023-05-24 10:10:00,134.4,134.76,134.36,134.76,13021.0,130.0843,130.4328,130.0456,130.4328,13021.0
2023-05-24 10:15:00,134.69,134.69,134.22,134.55,9841.0,130.365,130.365,129.9101,130.2295,9841.0
2023-05-24 10:20:00,134.46,134.46,133.92,134.04,12820.0,130.1424,130.1424,129.6197,129.7359,12820.0
2023-05-24 10:25:00,134.16,134.52,134.08,134.52,6609.0,129.852,130.2005,129.7746,130.2005,6609.0
2023-05-24 10:30:00,134.54,134.69,134.4,134.59,4561.0,130.2198,130.365,130.0843,130.2682,4561.0
2023-05-24 10:35:00,134.71,134.91,134.71,134.88,3754.0,130.3844,130.5779,130.3844,130.5489,3754.0
2023-05-24 10:40:00,134.89,135.03,134.72,134.96,4463.0,130.5586,130.6941,130.394,130.6263,4463.0
2023-05-24 10:45:00,134.96,134.96,134.53,134.68,6345.0,130.6263,130.6263,130.2101,130.3553,6345.0
2023-05-24 10:50:00,134.64,135.25,134.6,135.13,9316.0,130.3166,130.907,130.2779,130.7909,9316.0
2023-05-24 10:55:00,135.11,135.22,134.93,135.11,4610.0,130.7715,130.878,130.5973,130.7715,4610.0
2023-05-24 11:00:00,135.14,135.15,134.2,134.43,39626.0,130.8006,130.8102,129.8907,130.1134,39626.0
2023-05-24 11:05:00,134.35,134.35,134.1,134.11,8411.0,130.0359,130.0359,129.794,129.8036,8411.0
2023-05-24 11:10:00,134.09,134.26,133.97,134.0,7926.0,129.7843,129.9488,129.6681,129.6972,7926.0
2023-05-24 11:15:00,133.96,134.45,133.92,134.44,2348.0,129.6585,130.1327,129.6197,130.123,2348.0
2023-05-24 11:20:00,134.45,134.87,134.35,134.8,19737.0,130.1327,130.5392,130.0359,130.4715,19737.0
2023-05-24 11:25:00,134.7,135.13,134.43,134.51,7206.0,130.3747,130.7909,130.1134,130.1908,7206.0
2023-05-24 11:30:00,134.5,134.68,134.06,134.32,10854.0,130.1811,130.3553,129.7552,130.0069,10854.0
2023-05-24 11:35:00,134.27,134.53,134.14,134.3,12532.0,129.9585,130.2101,129.8327,129.9875,12532.0
2023-05-24 11:40:00,134.26,134.48,134.08,134.18,5548.0,129.9488,130.1618,129.7746,129.8714,5548.0
2023-05-24 11:45:00,134.18,134.34,134.07,134.24,4339.0,129.8714,130.0262,129.7649,129.9295,4339.0
2023-05-24 11:50:00,134.28,134.38,134.2,134.23,6108.0,129.9682,130.065,129.8907,129.9198,6108.0
2023-05-24 11:55:00,134.28,134.43,134.15,134.29,14696.0,129.9682,130.1134,129.8424,129.9779,14696.0
2023-05-24 12:00:00,134.26,134.54,134.15,134.47,8835.0,129.9488,130.2198,129.8424,130.1521,8835.0
2023-05-24 12:05:00,134.44,134.44,134.13,134.14,4931.0,130.123,130.123,129.823,129.8327,4931.0
2023-05-24 12:10:00,134.09,134.19,133.92,134.08,4231.0,129.7843,129.8811,129.6197,129.7746,4231.0
2023-05-24 12:15:00,134.1,134.14,133.99,134.1,2771.0,129.794,129.8327,129.6875,129.794,2771.0
2023-05-24 12:20:00,134.15,134.15,133.81,133.86,5734.0,129.8424,129.8424,129.5133,129.5617,5734.0
2023-05-24 12:25:00,133.91,134.02,133.87,133.87,1993.0,129.6101,129.7165,129.5713,129.5713,1993.0
2023-05-24 12:30:00,133.88,133.94,133.7,133.8,5409.0,129.581,129.6391,129.4068,129.5036,5409.0
2023-05-24 12:35:00,133.82,134.01,133.65,134.01,13684.0,129.5229,129.7068,129.3584,129.7068,13684.0
2023-05-24 12:40:00,134.02,134.11,133.96,133.96,7711.0,129.7165,129.8036,129.6585,129.6585,7711.0
2023-05-24 12:45:00,133.97,134.04,133.9,133.94,4356.0,129.6681,129.7359,129.6004,129.6391,4356.0
2023-05-24 12:50:00,133.88,134.12,133.88,134.12,3464.0,129.581,129.8133,129.581,129.8133,3464.0
2023-05-24 12:55:00,134.2,134.23,134.03,134.09,3358.0,129.8907,129.9198,129.7262,129.7843,3358.0
2023-05-24 13:00:00,134.08,134.08,133.66,133.74,7563.0,129.7746,129.7746,129.3681,129.4455,7563.0
2023-05-24 13:05:00,133.78,133.93,133.75,133.8,2289.0,129.4842,129.6294,129.4552,129.5036,2289.0
2023-05-24 13:10:00,133.83,133.87,133.53,133.59,3789.0,129.5326,129.5713,129.2423,129.3003,3789.0
2023-05-24 13:15:00,133.55,133.89,133.51,133.81,6801.0,129.2616,129.5907,129.2229,129.5133,6801.0
2023-05-24 13:20:00,133.77,133.95,133.67,133.67,3531.0,129.4746,129.6488,129.3778,129.3778,3531.0
2023-05-24 13:25:00,133.6,133.73,133.51,133.73,3618.0,129.31,129.4358,129.2229,129.4358,3618.0
2023-05-24 13:30:00,133.74,133.85,133.55,133.77,7423.0,129.4455,129.552,129.2616,129.4746,7423.0
2023-05-24 13:35:00,133.88,134.03,133.82,133.87,18149.0,129.581,129.7262,129.5229,129.5713,18149.0
2023-05-24 13:40:00,133.88,134.1,133.88,133.94,7135.0,129.581,129.794,129.581,129.6391,7135.0
2023-05-24 13:45:00,134.02,134.04,133.73,133.84,10848.0,129.7165,129.7359,129.4358,129.5423,10848.0
2023-05-24 13:50:00,133.83,134.01,133.81,133.83,2204.0,129.5326,129.7068,129.5133,129.5326,2204.0
2023-05-24 13:55:00,133.81,133.87,133.62,133.62,4533.0,129.5133,129.5713,129.3294,129.3294,4533.0
2023-05-24 14:00:00,133.65,133.8,133.25,133.32,4680.0,129.3584,129.5036,128.9713,129.039,4680.0
2023-05-24 14:05:00,133.36,133.52,133.35,133.41,3098.0,129.0777,129.2326,129.068,129.1261,3098.0
2023-05-24 14:10:00,133.27,133.37,133.1,133.26,4539.0,128.9906,129.0874,128.8261,128.9809,4539.0
2023-05-24 14:15:00,133.15,133.17,133.1,133.15,3129.0,128.8745,128.8938,128.8261,128.8745,3129.0
2023-05-24 14:20:00,133.15,133.19,133.03,133.04,6395.0,128.8745,128.9132,128.7583,128.768,6395.0
2023-05-24 14:25:00,133.03,133.03,132.64,132.79,19104.0,128.7583,128.7583,128.3808,128.526,19104.0
2023-05-24 14:30:00,132.76,132.96,132.65,132.82,8490.0,128.497,128.6906,128.3905,128.5551,8490.0
2023-05-24 14:35:00,132.81,133.2,132.81,133.2,3819.0,128.5454,128.9229,128.5454,128.9229,3819.0
2023-05-24 14:40:00,133.24,133.24,132.95,132.97,8429.0,128.9616,128.9616,128.6809,128.7002,8429.0
2023-05-24 14:45:00,133.02,133.11,132.99,133.03,3271.0,128.7486,128.8357,128.7196,128.7583,3271.0
2023-05-24 14:50:00,133.0,133.1,132.88,132.92,4987.0,128.7293,128.8261,128.6131,128.6518,4987.0
2023-05-24 14:55:00,132.93,132.98,132.78,132.93,5985.0,128.6615,128.7099,128.5163,128.6615,5985.0
2023-05-24 15:00:00,132.87,132.95,132.82,132.89,2304.0,128.6035,128.6809,128.5551,128.6228,2304.0
2023-05-24 15:05:00,132.86,133.05,132.85,132.93,6038.0,128.5938,128.7777,128.5841,128.6615,6038.0
2023-05-24 15:10:00,132.9,133.23,132.87,133.18,13632.0,128.6325,128.9519,128.6035,128.9035,13632.0
2023-05-24 15:15:00,133.21,133.79,133.2,133.71,10327.0,128.9325,129.4939,128.9229,129.4165,10327.0
2023-05-24 15:20:00,133.78,134.07,133.69,133.88,8609.0,129.4842,129.7649,129.3971,129.581,8609.0
2023-05-24 15:25:00,133.95,134.01,133.7,133.78,5281.0,129.6488,129.7068,129.4068,129.4842,5281.0
2023-05-24 15:30:00,133.76,134.17,133.75,134.02,14391.0,129.4649,129.8617,129.4552,129.7165,14391.0
2023-05-24 15:35:00,134.01,134.01,133.67,133.83,8722.0,129.7068,129.7068,129.3778,129.5326,8722.0
2023-05-24 15:40:00,133.84,133.85,133.55,133.58,11916.0,129.5423,129.552,129.2616,129.2907,11916.0
2023-05-24 15:45:00,133.53,133.7,133.44,133.62,18533.0,129.2423,129.4068,129.1551,129.3294,18533.0
2023-05-24 15:50:00,133.61,133.61,133.07,133.31,44094.0,129.3197,129.3197,128.797,129.0293,44094.0
2023-05-24 15:55:00,133.3,133.49,133.24,133.35,72440.0,129.0196,129.2035,128.9616,129.068,72440.0
2023-05-25 09:30:00,133.56,134.11,132.79,133.94,26165.0,129.2713,129.8036,128.526,129.6391,26165.0
2023-05-25 09:35:00,133.94,134.06,133.68,133.68,1961.0,129.6391,129.7552,129.3874,129.3874,1961.0
2023-05-25 09:40:00,133.51,133.8,133.35,133.8,3795.0,129.2229,129.5036,129.068,129.5036,3795.0
2023-05-25 09:45:00,133.84,134.59,133.76,134.22,16968.0,129.5423,130.2682,129.4649,129.9101,16968.0
2023-05-25 09:50:00,134.12,134.69,134.12,134.69,7587.0,129.8133,130.365,129.8133,130.365,7587.0
2023-05-25 09:55:00,134.63,134.85,134.23,134.23,3891.0,130.3069,130.5199,129.9198,129.9198,3891.0
2023-05-25 10:00:00,134.29,134.83,134.29,134.34,12035.0,129.9779,130.5005,129.9779,130.0262,12035.0
2023-05-25 10:05:00,134.42,134.42,133.62,133.63,5287.0,130.1037,130.1037,129.3294,129.339,5287.0
2023-05-25 10:10:00,133.56,133.56,133.03,133.21,9061.0,129.2713,129.2713,128.7583,128.9325,9061.0
2023-05-25 10:15:00,133.23,133.45,133.19,133.37,4933.0,128.9519,129.1648,128.9132,129.0874,4933.0
2023-05-25 10:20:00,133.39,133.51,133.25,133.46,6564.0,129.1068,129.2229,128.9713,129.1745,6564.0
2023-05-25 10:25:00,133.58,133.96,133.54,133.76,4419.0,129.2907,129.6585,129.2519,129.4649,4419.0
2023-05-25 10:30:00,133.74,133.74,133.13,133.13,5502.0,129.4455,129.4455,128.8551,128.8551,5502.0
2023-05-25 10:35:00,133.16,133.4,133.05,133.32,6114.0,128.8841,129.1164,128.7777,129.039,6114.0
2023-05-25 10:40:00,133.28,133.45,133.23,133.34,4607.0,129.0003,129.1648,128.9519,129.0584,4607.0
2023-05-25 10:45:00,133.48,133.54,133.26,133.33,4026.0,129.1939,129.2519,128.9809,129.0487,4026.0
2023-05-25 10:50:00,133.41,133.51,133.31,133.46,5060.0,129.1261,129.2229,129.0293,129.1745,5060.0
2023-05-25 10:55:00,133.46,133.65,133.43,133.65,9059.0,129.1745,129.3584,129.1455,129.3584,9059.0
2023-05-25 11:00:00,133.7,134.0,133.67,133.96,4440.0,129.4068,129.6972,129.3778,129.6585,4440.0
2023-05-25 11:05:00,134.0,134.09,133.83,133.87,11020.0,129.6972,129.7843,129.5326,129.5713,11020.0
2023-05-25 11:10:00,133.88,133.97,133.72,133.72,6595.0,129.581,129.6681,129.4262,129.4262,6595.0
2023-05-25 11:15:00,133.71,133.75,133.13,133.25,5657.0,129.4165,129.4552,128.8551,128.9713,5657.0
2023-05-25 11:20:00,133.34,133.43,133.25,133.3,3758.0,129.0584,129.1455,128.9713,129.0196,3758.0
2023-05-25 11:25:00,133.29,133.41,133.18,133.41,7830.0,129.01,129.1261,128.9035,129.1261,7830.0
2023-05-25 11:30:00,133.34,133.42,132.97,133.11,16236.0,129.0584,129.1358,128.7002,128.8357,16236.0
2023-05-25 11:35:00,133.12,133.37,133.03,133.33,10283.0,128.8454,129.0874,128.7583,129.0487,10283.0
2023-05-25 11:40:00,133.33,133.81,133.06,133.64,10385.0,129.0487,129.5133,128.7874,129.3487,10385.0
2023-05-25 11:45:00,133.51,133.76,133.51,133.68,1660.0,129.2229,129.4649,129.2229,129.3874,1660.0
2023-05-25 11:50:00,133.72,133.99,133.72,133.79,4168.0,129.4262,129.6875,129.4262,129.4939,4168.0
2023-05-25 11:55:00,133.86,134.2,133.86,134.13,1996.0,129.5617,129.8907,129.5617,129.823,1996.0
2023-05-25 12:00:00,134.17,134.25,134.03,134.25,2408.0,129.8617,129.9391,129.7262,129.9391,2408.0
2023-05-25 12:05:00,134.26,134.35,134.08,134.2,7511.0,129.9488,130.0359,129.7746,129.8907,7511.0
2023-05-25 12:10:00,134.29,134.52,134.17,134.5,7061.0,129.9779,130.2005,129.8617,130.1811,7061.0
2023-05-25 12:15:00,134.52,134.7,134.51,134.68,7157.0,130.2005,130.3747,130.1908,130.3553,7157.0
2023-05-25 12:20:00,134.64,134.93,134.62,134.68,10821.0,130.3166,130.5973,130.2973,130.3553,10821.0
2023-05-25 12:25:00,134.65,134.71,134.47,134.61,2781.0,130.3263,130.3844,130.1521,130.2876,2781.0
2023-05-25 12:30:00,134.66,134.67,134.43,134.56,8772.0,130.336,130.3457,130.1134,130.2392,8772.0
2023-05-25 12:35:00,134.61,134.73,134.56,134.68,3814.0,130.2876,130.4037,130.2392,130.3553,3814.0
2023-05-25 12:40:00,134.68,134.71,134.52,134.59,2792.0,130.3553,130.3844,130.2005,130.2682,2792.0
2023-05-25 12:45:00,134.54,134.64,134.46,134.57,3410.0,130.2198,130.3166,130.1424,130.2489,3410.0
2023-05-25 12:50:00,134.59,134.64,134.5,134.5,2844.0,130.2682,130.3166,130.1811,130.1811,2844.0
2023-05-25 12:55:00,134.46,134.62,134.31,134.39,3510.0,130.1424,130.2973,129.9972,130.0746,3510.0
2023-05-25 13:00:00,134.4,134.43,134.26,134.34,2276.0,130.0843,130.1134,129.9488,130.0262,2276.0
2023-05-25 13:05:00,134.26,134.53,134.2,134.51,2167.0,129.9488,130.2101,129.8907,130.1908,2167.0
2023-05-25 13:10:00,134.54,134.7,134.52,134.7,5483.0,130.2198,130.3747,130.2005,130.3747,5483.0
2023-05-25 13:15:00,134.74,134.91,134.68,134.78,3837.0,130.4134,130.5779,130.3553,130.4521,3837.0
2023-05-25 13:20:00,134.82,134.96,134.74,134.92,3720.0,130.4908,130.6263,130.4134,130.5876,3720.0
2023-05-25 13:25:00,134.94,135.04,134.86,134.93,15044.0,130.607,130.7038,130.5296,130.5973,15044.0
2023-05-25 13:30:00,134.93,134.96,134.84,134.85,4440.0,130.5973,130.6263,130.5102,130.5199,4440.0
2023-05-25 13:35:00,134.85,134.91,134.7,134.88,7567.0,130.5199,130.5779,130.3747,130.5489,7567.0
2023-05-25 13:40:00,134.81,134.96,134.8,134.91,3041.0,130.4812,130.6263,130.4715,130.5779,3041.0
2023-05-25 13:45:00,134.88,134.95,134.83,134.91,5486.0,130.5489,130.6167,130.5005,130.5779,5486.0
2023-05-25 13:50:00,134.9,135.02,134.72,134.76,7700.0,130.5683,130.6844,130.394,130.4328,7700.0
2023-05-25 13:55:00,134.77,134.89,134.68,134.85,7687.0,130.4424,130.5586,130.3553,130.5199,7687.0
2023-05-25 14:00:00,134.9,135.43,134.9,135.14,4753.0,130.5683,131.0812,130.5683,130.8006,4753.0
2023-05-25 14:05:00,135.15,135.18,134.85,134.85,6981.0,130.8102,130.8393,130.5199,130.5199,6981.0
2023-05-25 14:10:00,134.85,134.87,134.66,134.86,18783.0,130.5199,130.5392,130.336,130.5296,18783.0
2023-05-25 14:15:00,134.81,135.03,134.81,134.88,11005.0,130.4812,130.6941,130.4812,130.5489,11005.0
2023-05-25 14:20:00,134.94,135.09,134.9,135.03,3957.0,130.607,130.7522,130.5683,130.6941,3957.0
2023-05-25 14:25:00,134.98,135.33,134.96,135.17,4041.0,130.6457,130.9845,130.6263,130.8296,4041.0
2023-05-25 14:30:00,135.15,135.21,134.7,134.79,4223.0,130.8102,130.8683,130.3747,130.4618,4223.0
2023-05-25 14:35:00,134.77,134.77,134.49,134.59,3279.0,130.4424,130.4424,130.1714,130.2682,3279.0
2023-05-25 14:40:00,134.61,134.68,134.4,134.55,3847.0,130.2876,130.3553,130.0843,130.2295,3847.0
2023-05-25 14:45:00,134.5,134.66,134.4,134.48,3272.0,130.1811,130.336,130.0843,130.1618,3272.0
2023-05-25 14:50:00,134.52,134.72,134.52,134.63,2100.0,130.2005,130.394,130.2005,130.3069,2100.0
2023-05-25 14:55:00,134.6,134.69,134.52,134.68,3881.0,130.2779,130.365,130.2005,130.3553,3881.0
2023-05-25 15:00:00,134.77,134.81,134.68,134.75,3953.0,130.4424,130.4812,130.3553,130.4231,3953.0
2023-05-25 15:05:00,134.79,134.96,134.72,134.94,3652.0,130.4618,130.6263,130.394,130.607,3652.0
2023-05-25 15:10:00,134.95,135.0,134.88,134.9,6598.0,130.6167,130.6651,130.5489,130.5683,6598.0
2023-05-25 15:15:00,134.9,134.94,134.7,134.84,7950.0,130.5683,130.607,130.3747,130.5102,7950.0
2023-05-25 15:20:00,134.82,134.9,134.8,134.84,4429.0,130.4908,130.5683,130.4715,130.5102,4429.0
2023-05-25 15:25:00,134.8,135.19,134.8,135.09,6427.0,130.4715,130.849,130.4715,130.7522,6427.0
2023-05-25 15:30:00,135.05,135.24,134.94,135.01,10730.0,130.7135,130.8973,130.607,130.6747,10730.0
2023-05-25 15:35:00,135.02,135.26,134.89,135.16,16836.0,130.6844,130.9167,130.5586,130.8199,16836.0
2023-05-25 15:40:00,135.18,135.31,135.1,135.15,10600.0,130.8393,130.9651,130.7618,130.8102,10600.0
2023-05-25 15:45:00,135.19,135.25,134.93,134.93,12072.0,130.849,130.907,130.5973,130.5973,12072.0
2023-05-25 15:50:00,134.94,134.96,134.73,134.81,24619.0,130.607,130.6263,130.4037,130.4812,24619.0
2023-05-25 15:55:00,134.77,134.94,134.64,134.69,58887.0,130.4424,130.607,130.3166,130.365,58887.0
2023-05-26 09:30:00,135.05,137.39,135.05,137.09,32716.0,130.7135,132.9783,130.7135,132.6879,32716.0
2023-05-26 09:35:00,136.72,136.72,136.04,136.2,3834.0,132.3298,132.3298,131.6717,131.8265,3834.0
2023-05-26 09:40:00,136.34,136.65,136.23,136.49,13025.0,131.962,132.2621,131.8556,132.1072,13025.0
2023-05-26 09:45:00,136.55,136.74,135.86,135.86,4334.0,132.1653,132.3492,131.4974,131.4974,4334.0
2023-05-26 09:50:00,135.78,135.81,135.41,135.77,3289.0,131.42,131.449,131.0619,131.4103,3289.0
2023-05-26 09:55:00,135.89,135.92,135.2,135.2,2918.0,131.5265,131.5555,130.8586,130.8586,2918.0
2023-05-26 10:00:00,135.17,135.41,134.68,135.12,15620.0,130.8296,131.0619,130.3553,130.7812,15620.0
2023-05-26 10:05:00,135.13,135.89,135.07,135.7,14733.0,130.7909,131.5265,130.7328,131.3426,14733.0
2023-05-26 10:10:00,135.72,135.93,135.44,135.49,9064.0,131.3619,131.5652,131.0909,131.1393,9064.0
2023-05-26 10:15:00,135.54,136.05,135.54,136.05,10318.0,131.1877,131.6813,131.1877,131.6813,10318.0
2023-05-26 10:20:00,136.01,136.08,135.84,135.89,5952.0,131.6426,131.7104,131.4781,131.5265,5952.0
2023-05-26 10:25:00,135.97,136.49,135.97,136.45,11501.0,131.6039,132.1072,131.6039,132.0685,11501.0
2023-05-26 10:30:00,136.51,136.57,136.26,136.34,9648.0,132.1266,132.1846,131.8846,131.962,9648.0
2023-05-26 10:35:00,136.34,136.67,136.23,136.54,9532.0,131.962,132.2814,131.8556,132.1556,9532.0
2023-05-26 10:40:00,136.54,136.58,136.06,136.07,6661.0,132.1556,132.1943,131.691,131.7007,6661.0
2023-05-26 10:45:00,136.06,136.46,136.02,136.25,4483.0,131.691,132.0782,131.6523,131.8749,4483.0
2023-05-26 10:50:00,136.4,136.42,136.1,136.27,2900.0,132.0201,132.0395,131.7297,131.8943,2900.0
2023-05-26 10:55:00,136.28,136.29,136.06,136.06,2463.0,131.904,131.9136,131.691,131.691,2463.0
2023-05-26 11:00:00,136.06,136.28,135.93,135.97,5554.0,131.691,131.904,131.5652,131.6039,5554.0
2023-05-26 11:05:00,135.99,136.11,135.88,136.11,2748.0,131.6233,131.7394,131.5168,131.7394,2748.0
2023-05-26 11:10:00,136.11,136.31,135.94,136.27,4774.0,131.7394,131.933,131.5749,131.8943,4774.0
2023-05-26 11:15:00,136.27,136.31,135.81,135.81,2628.0,131.8943,131.933,131.449,131.449,2628.0
2023-05-26 11:20:00,135.88,135.92,135.7,135.72,7900.0,131.5168,131.5555,131.3426,131.3619,7900.0
2023-05-26 11:25:00,135.8,135.97,135.38,135.38,5904.0,131.4394,131.6039,131.0329,131.0329,5904.0
2023-05-26 11:30:00,135.32,135.5,135.24,135.33,6272.0,130.9748,131.149,130.8973,130.9845,6272.0
2023-05-26 11:35:00,135.32,135.49,135.29,135.29,1985.0,130.9748,131.1393,130.9457,130.9457,1985.0
2023-05-26 11:40:00,135.26,135.58,135.26,135.3,1912.0,130.9167,131.2264,130.9167,130.9554,1912.0
2023-05-26 11:45:00,135.29,135.39,135.17,135.39,3447.0,130.9457,131.0425,130.8296,131.0425,3447.0
2023-05-26 11:50:00,135.42,135.42,135.01,135.27,9044.0,131.0716,131.0716,130.6747,130.9264,9044.0
2023-05-26 11:55:00,135.26,135.26,135.12,135.15,3618.0,130.9167,130.9167,130.7812,130.8102,3618.0
2023-05-26 12:00:00,135.13,135.28,135.07,135.28,1549.0,130.7909,130.9361,130.7328,130.9361,1549.0
2023-05-26 12:05:00,135.35,135.62,135.35,135.54,2250.0,131.0038,131.2651,131.0038,131.1877,2250.0
2023-05-26 12:10:00,135.52,135.57,135.36,135.36,1721.0,131.1684,131.2168,131.0135,131.0135,1721.0
2023-05-26 12:15:00,135.36,135.5,135.35,135.41,2304.0,131.0135,131.149,131.0038,131.0619,2304.0
2023-05-26 12:20:00,135.49,135.67,135.49,135.67,1416.0,131.1393,131.3135,131.1393,131.3135,1416.0
2023-05-26 12:25:00,135.6,135.82,135.59,135.75,4411.0,131.2458,131.4587,131.2361,131.391,4411.0
2023-05-26 12:30:00,135.8,135.8,135.62,135.62,718.0,131.4394,131.4394,131.2651,131.2651,718.0
2023-05-26 12:35:00,135.56,135.63,135.52,135.52,3812.0,131.2071,131.2748,131.1684,131.1684,3812.0
2023-05-26 12:40:00,135.57,135.62,135.57,135.57,605.0,131.2168,131.2651,131.2168,131.2168,605.0
2023-05-26 12:45:00,135.56,135.57,135.26,135.36,3287.0,131.2071,131.2168,130.9167,131.0135,3287.0
2023-05-26 12:50:00,135.43,135.54,135.37,135.42,5291.0,131.0812,131.1877,131.0232,131.0716,5291.0
2023-05-26 12:55:00,135.43,135.47,135.29,135.36,2748.0,131.0812,131.12,130.9457,131.0135,2748.0
2023-05-26 13:00:00,135.36,135.61,135.36,135.57,6429.0,131.0135,131.2555,131.0135,131.2168,6429.0
2023-05-26 13:05:00,135.54,135.9,135.53,135.85,2943.0,131.1877,131.5362,131.178,131.4878,2943.0
2023-05-26 13:10:00,135.89,136.0,135.78,135.98,3221.0,131.5265,131.6329,131.42,131.6136,3221.0
2023-05-26 13:15:00,136.04,136.14,135.8,135.92,2520.0,131.6717,131.7685,131.4394,131.5555,2520.0
2023-05-26 13:20:00,135.98,136.09,135.95,136.05,6460.0,131.6136,131.7201,131.5846,131.6813,6460.0
2023-05-26 13:25:00,135.99,136.04,135.84,135.92,4779.0,131.6233,131.6717,131.4781,131.5555,4779.0
2023-05-26 13:30:00,135.96,136.01,135.91,136.01,1820.0,131.5942,131.6426,131.5458,131.6426,1820.0
2023-05-26 13:35:00,136.01,136.01,135.67,135.81,3023.0,131.6426,131.6426,131.3135,131.449,3023.0
2023-05-26 13:40:00,135.78,135.78,135.62,135.66,11061.0,131.42,131.42,131.2651,131.3039,11061.0
2023-05-26 13:45:00,135.61,135.74,135.56,135.74,3619.0,131.2555,131.3813,131.2071,131.3813,3619.0
2023-05-26 13:50:00,135.71,135.75,135.66,135.67,4560.0,131.3523,131.391,131.3039,131.3135,4560.0
2023-05-26 13:55:00,135.71,135.73,135.64,135.73,1132.0,131.3523,131.3716,131.2845,131.3716,1132.0
2023-05-26 14:00:00,135.82,135.83,135.61,135.61,6626.0,131.4587,131.4684,131.2555,131.2555,6626.0
2023-05-26 14:05:00,135.55,135.66,135.52,135.57,8280.0,131.1974,131.3039,131.1684,131.2168,8280.0
2023-05-26 14:10:00,135.59,135.76,135.59,135.7,1419.0,131.2361,131.4007,131.2361,131.3426,1419.0
2023-05-26 14:15:00,135.77,135.87,135.75,135.87,3496.0,131.4103,131.5071,131.391,131.5071,3496.0
2023-05-26 14:20:00,135.9,136.0,135.86,136.0,4335.0,131.5362,131.6329,131.4974,131.6329,4335.0
2023-05-26 14:25:00,135.92,135.95,135.85,135.94,7029.0,131.5555,131.5846,131.4878,131.5749,7029.0
2023-05-26 14:30:00,135.94,136.11,135.89,136.11,7781.0,131.5749,131.7394,131.5265,131.7394,7781.0
2023-05-26 14:35:00,136.1,136.53,136.09,136.44,13362.0,131.7297,132.1459,131.7201,132.0588,13362.0
2023-05-26 14:40:00,136.42,136.42,136.26,136.3,7009.0,132.0395,132.0395,131.8846,131.9233,7009.0
2023-05-26 14:45:00,136.33,136.33,136.23,136.23,4107.0,131.9523,131.9523,131.8556,131.8556,4107.0
2023-05-26 14:50:00,136.26,136.37,136.21,136.3,7264.0,131.8846,131.9911,131.8362,131.9233,7264.0
2023-05-26 14:55:00,136.25,136.25,136.0,136.01,3223.0,131.8749,131.8749,131.6329,131.6426,3223.0
2023-05-26 15:00:00,136.04,136.32,136.02,136.28,2048.0,131.6717,131.9427,131.6523,131.904,2048.0
2023-05-26 15:05:00,136.2,136.29,136.15,136.26,2467.0,131.8265,131.9136,131.7781,131.8846,2467.0
2023-05-26 15:10:00,136.26,136.29,136.13,136.18,4506.0,131.8846,131.9136,131.7588,131.8072,4506.0
2023-05-26 15:15:00,136.19,136.31,136.15,136.25,3130.0,131.8168,131.933,131.7781,131.8749,3130.0
2023-05-26 15:20:00,136.22,136.3,136.14,136.14,2141.0,131.8459,131.9233,131.7685,131.7685,2141.0
2023-05-26 15:25:00,136.17,136.2,135.99,136.05,6621.0,131.7975,131.8265,131.6233,131.6813,6621.0
2023-05-26 15:30:00,136.06,136.28,136.06,136.21,5996.0,131.691,131.904,131.691,131.8362,5996.0
2023-05-26 15:35:00,136.29,136.35,136.15,136.33,17723.0,131.9136,131.9717,131.7781,131.9523,17723.0
2023-05-26 15:40:00,136.32,136.42,136.2,136.26,9251.0,131.9427,132.0395,131.8265,131.8846,9251.0
2023-05-26 15:45:00,136.24,136.41,136.23,136.41,10505.0,131.8652,132.0298,131.8556,132.0298,10505.0
2023-05-26 15:50:00,136.4,136.4,136.06,136.29,18111.0,132.0201,132.0201,131.691,131.9136,18111.0
2023-05-26 15:55:00,136.33,136.39,136.07,136.15,36546.0,131.9523,132.0104,131.7007,131.7781,36546.0
2023-05-30 09:30:00,135.19,135.92,134.8,135.29,27101.0,130.849,131.5555,130.4715,130.9457,27101.0
2023-05-30 09:35:00,135.34,135.55,134.73,134.74,4711.0,130.9941,131.1974,130.4037,130.4134,4711.0
2023-05-30 09:40:00,134.64,135.1,134.09,134.78,4697.0,130.3166,130.7618,129.7843,130.4521,4697.0
2023-05-30 09:45:00,134.87,135.21,134.78,134.88,5257.0,130.5392,130.8683,130.4521,130.5489,5257.0
2023-05-30 09:50:00,134.99,135.33,134.99,135.07,3624.0,130.6554,130.9845,130.6554,130.7328,3624.0
2023-05-30 09:55:00,135.22,135.32,134.56,134.91,5379.0,130.878,130.9748,130.2392,130.5779,5379.0
2023-05-30 10:00:00,134.95,135.15,134.19,134.43,4818.0,130.6167,130.8102,129.8811,130.1134,4818.0
2023-05-30 10:05:00,134.36,134.36,133.88,133.99,7384.0,130.0456,130.0456,129.581,129.6875,7384.0
2023-05-30 10:10:00,134.09,134.18,132.79,133.46,27246.0,129.7843,129.8714,128.526,129.1745,27246.0
2023-05-30 10:15:00,133.56,133.67,133.3,133.39,42169.0,129.2713,129.3778,129.0196,129.1068,42169.0
2023-05-30 10:20:00,133.44,133.72,133.03,133.25,14585.0,129.1551,129.4262,128.7583,128.9713,14585.0
2023-05-30 10:25:00,132.95,132.95,132.39,132.67,10314.0,128.6809,128.6809,128.1389,128.4099,10314.0
2023-05-30 10:30:00,132.72,133.05,132.55,132.75,5641.0,128.4583,128.7777,128.2937,128.4873,5641.0
2023-05-30 10:35:00,132.87,133.13,132.73,133.03,5098.0,128.6035,128.8551,128.4679,128.7583,5098.0
2023-05-30 10:40:00,133.02,133.24,132.91,133.03,6808.0,128.7486,128.9616,128.6422,128.7583,6808.0
2023-05-30 10:45:00,133.01,133.01,132.69,132.91,5441.0,128.739,128.739,128.4292,128.6422,5441.0
2023-05-30 10:50:00,132.94,133.2,132.89,133.16,6069.0,128.6712,128.9229,128.6228,128.8841,6069.0
2023-05-30 10:55:00,133.18,133.38,133.11,133.38,5332.0,128.9035,129.0971,128.8357,129.0971,5332.0
2023-05-30 11:00:00,133.39,133.61,133.39,133.5,3441.0,129.1068,129.3197,129.1068,129.2132,3441.0
2023-05-30 11:05:00,133.55,133.57,133.27,133.28,4701.0,129.2616,129.281,128.9906,129.0003,4701.0
2023-05-30 11:10:00,133.28,133.34,133.1,133.25,4318.0,129.0003,129.0584,128.8261,128.9713,4318.0
2023-05-30 11:15:00,133.22,133.34,132.92,133.34,4824.0,128.9422,129.0584,128.6518,129.0584,4824.0
2023-05-30 11:20:00,133.27,133.34,133.1,133.11,2832.0,128.9906,129.0584,128.8261,128.8357,2832.0
2023-05-30 11:25:00,133.12,133.33,132.96,133.33,3108.0,128.8454,129.0487,128.6906,129.0487,3108.0
2023-05-30 11:30:00,133.36,133.49,133.29,133.38,3024.0,129.0777,129.2035,129.01,129.0971,3024.0
2023-05-30 11:35:00,133.44,133.44,133.12,133.15,16247.0,129.1551,129.1551,128.8454,128.8745,16247.0
2023-05-30 11:40:00,133.23,133.3,133.16,133.3,3933.0,128.9519,129.0196,128.8841,129.0196,3933.0
2023-05-30 11:45:00,133.27,133.51,133.21,133.44,4166.0,128.9906,129.2229,128.9325,129.1551,4166.0
2023-05-30 11:50:00,133.37,133.51,133.28,133.51,9805.0,129.0874,129.2229,129.0003,129.2229,9805.0
2023-05-30 11:55:00,133.57,133.77,133.56,133.59,4930.0,129.281,129.4746,129.2713,129.3003,4930.0
2023-05-30 12:00:00,133.56,133.7,133.38,133.63,10976.0,129.2713,129.4068,129.0971,129.339,10976.0
2023-05-30 12:05:00,133.63,133.73,133.53,133.66,4536.0,129.339,129.4358,129.2423,129.3681,4536.0
2023-05-30 12:10:00,133.72,133.78,133.6,133.64,2708.0,129.4262,129.4842,129.31,129.3487,2708.0
2023-05-30 12:15:00,133.69,133.76,133.48,133.61,4292.0,129.3971,129.4649,129.1939,129.3197,4292.0
2023-05-30 12:20:00,133.54,133.62,133.38,133.5,2037.0,129.2519,129.3294,129.0971,129.2132,2037.0
2023-05-30 12:25:00,133.45,133.49,133.1,133.33,7345.0,129.1648,129.2035,128.8261,129.0487,7345.0
2023-05-30 12:30:00,133.25,133.31,132.98,133.23,2636.0,128.9713,129.0293,128.7099,128.9519,2636.0
2023-05-30 12:35:00,133.19,133.4,132.85,132.85,4248.0,128.9132,129.1164,128.5841,128.5841,4248.0
2023-05-30 12:40:00,132.82,132.84,132.54,132.54,5501.0,128.5551,128.5744,128.284,128.284,5501.0
2023-05-30 12:45:00,132.57,132.75,132.43,132.75,4442.0,128.3131,128.4873,128.1776,128.4873,4442.0
2023-05-30 12:50:00,132.73,132.91,132.63,132.91,7371.0,128.4679,128.6422,128.3712,128.6422,7371.0
2023-05-30 12:55:00,132.83,132.83,132.58,132.69,2740.0,128.5647,128.5647,128.3228,128.4292,2740.0
2023-05-30 13:00:00,132.71,132.71,132.57,132.64,2771.0,128.4486,128.4486,128.3131,128.3808,2771.0
2023-05-30 13:05:00,132.58,132.68,132.43,132.56,5497.0,128.3228,128.4196,128.1776,128.3034,5497.0
2023-05-30 13:10:00,132.59,132.64,132.53,132.53,3503.0,128.3324,128.3808,128.2744,128.2744,3503.0
2023-05-30 13:15:00,132.47,132.81,132.28,132.74,4150.0,128.2163,128.5454,128.0324,128.4776,4150.0
2023-05-30 13:20:00,132.75,132.87,132.63,132.69,4384.0,128.4873,128.6035,128.3712,128.4292,4384.0
2023-05-30 13:25:00,132.65,132.65,132.35,132.48,2953.0,128.3905,128.3905,128.1001,128.226,2953.0
2023-05-30 13:30:00,132.42,132.59,132.27,132.53,3075.0,128.1679,128.3324,128.0227,128.2744,3075.0
2023-05-30 13:35:00,132.43,132.49,132.27,132.27,1623.0,128.1776,128.2357,128.0227,128.0227,1623.0
2023-05-30 13:40:00,132.34,132.44,132.29,132.29,2395.0,128.0905,128.1873,128.0421,128.0421,2395.0
2023-05-30 13:45:00,132.34,132.35,132.16,132.33,4410.0,128.0905,128.1001,127.9163,128.0808,4410.0
2023-05-30 13:50:00,132.34,132.37,132.08,132.09,5679.0,128.0905,128.1195,127.8388,127.8485,5679.0
2023-05-30 13:55:00,132.12,132.17,132.07,132.12,4715.0,127.8775,127.9259,127.8291,127.8775,4715.0
2023-05-30 14:00:00,132.12,132.16,132.03,132.16,3091.0,127.8775,127.9163,127.7904,127.9163,3091.0
2023-05-30 14:05:00,132.24,132.25,132.11,132.15,1976.0,127.9937,128.0034,127.8679,127.9066,1976.0
2023-05-30 14:10:00,132.14,132.3,132.14,132.23,3778.0,127.8969,128.0518,127.8969,127.984,3778.0
2023-05-30 14:15:00,132.15,132.25,132.12,132.21,2928.0,127.9066,128.0034,127.8775,127.9646,2928.0
2023-05-30 14:20:00,132.2,132.36,132.2,132.33,1850.0,127.955,128.1098,127.955,128.0808,1850.0
2023-05-30 14:25:00,132.34,132.46,132.29,132.46,5112.0,128.0905,128.2066,128.0421,128.2066,5112.0
2023-05-30 14:30:00,132.42,132.75,132.39,132.75,4322.0,128.1679,128.4873,128.1389,128.4873,4322.0
2023-05-30 14:35:00,132.69,132.76,132.55,132.6,7008.0,128.4292,128.497,128.2937,128.3421,7008.0
2023-05-30 14:40:00,132.63,132.71,132.56,132.69,5984.0,128.3712,128.4486,128.3034,128.4292,5984.0
2023-05-30 14:45:00,132.74,132.78,132.57,132.74,6961.0,128.4776,128.5163,128.3131,128.4776,6961.0
2023-05-30 14:50:00,132.66,132.8,132.6,132.8,6244.0,128.4002,128.5357,128.3421,128.5357,6244.0
2023-05-30 14:55:00,132.77,132.93,132.58,132.58,4661.0,128.5067,128.6615,128.3228,128.3228,4661.0
2023-05-30 15:00:00,132.56,132.82,132.54,132.63,4456.0,128.3034,128.5551,128.284,128.3712,4456.0
2023-05-30 15:05:00,132.61,132.73,132.42,132.73,5052.0,128.3518,128.4679,128.1679,128.4679,5052.0
2023-05-30 15:10:00,132.79,132.92,132.71,132.72,3493.0,128.526,128.6518,128.4486,128.4583,3493.0
2023-05-30 15:15:00,132.76,132.86,132.72,132.86,4113.0,128.497,128.5938,128.4583,128.5938,4113.0
2023-05-30 15:20:00,132.86,133.07,132.86,133.06,9128.0,128.5938,128.797,128.5938,128.7874,9128.0
2023-05-30 15:25:00,133.01,133.26,133.0,133.16,8278.0,128.739,128.9809,128.7293,128.8841,8278.0
2023-05-30 15:30:00,133.22,133.38,133.13,133.22,12669.0,128.9422,129.0971,128.8551,128.9422,12669.0
2023-05-30 15:35:00,133.22,133.27,133.03,133.09,6031.0,128.9422,128.9906,128.7583,128.8164,6031.0
2023-05-30 15:40:00,133.07,133.1,132.89,132.98,10656.0,128.797,128.8261,128.6228,128.7099,10656.0
2023-05-30 15:45:00,132.98,133.17,132.92,132.94,13801.0,128.7099,128.8938,128.6518,128.6712,13801.0
2023-05-30 15:50:00,132.93,132.99,132.71,132.75,16890.0,128.6615,128.7196,128.4486,128.4873,16890.0
2023-05-30 15:55:00,132.77,133.11,132.76,132.99,47527.0,128.5067,128.8357,128.497,128.7196,47527.0
2023-05-31 09:30:00,131.47,132.0,131.04,131.59,22170.0,127.2484,127.7614,126.8322,127.3646,22170.0
2023-05-31 09:35:00,131.87,131.87,131.29,131.64,6255.0,127.6356,127.6356,127.0742,127.4129,6255.0
2023-05-31 09:40:00,131.6,131.6,131.25,131.46,4788.0,127.3742,127.3742,127.0355,127.2387,4788.0
2023-05-31 09:45:00,131.34,131.36,130.22,130.27,6147.0,127.1226,127.1419,126.0385,126.0869,6147.0
2023-05-31 09:50:00,130.19,130.29,129.79,129.99,8716.0,126.0095,126.1063,125.6224,125.8159,8716.0
2023-05-31 09:55:00,130.0,130.44,130.0,130.44,2321.0,125.8256,126.2515,125.8256,126.2515,2321.0
2023-05-31 10:00:00,130.29,130.48,129.95,130.43,6949.0,126.1063,126.2902,125.7772,126.2418,6949.0
2023-05-31 10:05:00,130.39,130.43,130.09,130.31,2864.0,126.2031,126.2418,125.9127,126.1257,2864.0
2023-05-31 10:10:00,130.2,130.46,130.1,130.11,4213.0,126.0192,126.2708,125.9224,125.9321,4213.0
2023-05-31 10:15:00,130.14,130.3,129.89,130.28,11689.0,125.9611,126.116,125.7191,126.0966,11689.0
2023-05-31 10:20:00,130.33,130.44,130.13,130.26,6788.0,126.145,126.2515,125.9514,126.0773,6788.0
2023-05-31 10:25:00,130.31,130.56,130.23,130.56,11171.0,126.1257,126.3676,126.0482,126.3676,11171.0
2023-05-31 10:30:00,130.41,130.41,130.0,130.13,2886.0,126.2224,126.2224,125.8256,125.9514,2886.0
2023-05-31 10:35:00,129.87,130.18,129.87,130.15,4669.0,125.6998,125.9998,125.6998,125.9708,4669.0
2023-05-31 10:40:00,130.16,130.96,130.14,130.93,9787.0,125.9805,126.7548,125.9611,126.7257,9787.0
2023-05-31 10:45:00,130.97,131.29,130.83,130.83,9488.0,126.7645,127.0742,126.629,126.629,9488.0
2023-05-31 10:50:00,130.83,130.83,130.38,130.54,5457.0,126.629,126.629,126.1934,126.3483,5457.0
2023-05-31 10:55:00,130.61,130.76,130.34,130.34,7234.0,126.416,126.5612,126.1547,126.1547,7234.0
2023-05-31 11:00:00,130.3,130.56,130.25,130.38,14320.0,126.116,126.3676,126.0676,126.1934,14320.0
2023-05-31 11:05:00,130.38,130.46,130.16,130.19,5114.0,126.1934,126.2708,125.9805,126.0095,5114.0
2023-05-31 11:10:00,130.15,130.15,129.93,130.05,8613.0,125.9708,125.9708,125.7579,125.874,8613.0
2023-05-31 11:15:00,130.08,130.2,129.94,130.15,9188.0,125.903,126.0192,125.7675,125.9708,9188.0
2023-05-31 11:20:00,130.24,130.49,130.24,130.34,2905.0,126.0579,126.2999,126.0579,126.1547,2905.0
2023-05-31 11:25:00,130.43,130.59,130.22,130.22,5650.0,126.2418,126.3967,126.0385,126.0385,5650.0
2023-05-31 11:30:00,130.28,130.43,130.24,130.39,8762.0,126.0966,126.2418,126.0579,126.2031,8762.0
2023-05-31 11:35:00,130.43,130.64,130.33,130.64,7827.0,126.2418,126.4451,126.145,126.4451,7827.0
2023-05-31 11:40:00,130.67,130.8,130.49,130.62,4227.0,126.4741,126.5999,126.2999,126.4257,4227.0
2023-05-31 11:45:00,130.63,130.73,130.59,130.69,3143.0,126.4354,126.5322,126.3967,126.4935,3143.0
2023-05-31 11:50:00,130.74,130.81,130.58,130.8,2485.0,126.5418,126.6096,126.387,126.5999,2485.0
2023-05-31 11:55:00,130.76,130.81,130.59,130.65,3178.0,126.5612,126.6096,126.3967,126.4547,3178.0
2023-05-31 12:00:00,130.73,130.96,130.73,130.9,12899.0,126.5322,126.7548,126.5322,126.6967,12899.0
2023-05-31 12:05:00,130.98,130.99,130.68,130.72,5670.0,126.7741,126.7838,126.4838,126.5225,5670.0
2023-05-31 12:10:00,130.73,131.18,130.69,131.16,11583.0,126.5322,126.9677,126.4935,126.9484,11583.0
2023-05-31 12:15:00,131.18,131.43,131.14,131.36,8693.0,126.9677,127.2097,126.929,127.1419,8693.0
2023-05-31 12:20:00,131.42,131.69,131.42,131.56,5081.0,127.2,127.4613,127.2,127.3355,5081.0
2023-05-31 12:25:00,131.58,131.58,131.33,131.5,2594.0,127.3549,127.3549,127.1129,127.2774,2594.0
2023-05-31 12:30:00,131.44,131.6,131.44,131.6,2001.0,127.2194,127.3742,127.2194,127.3742,2001.0
2023-05-31 12:35:00,131.52,131.55,131.41,131.42,4089.0,127.2968,127.3258,127.1903,127.2,4089.0
2023-05-31 12:40:00,131.44,131.84,131.38,131.8,8746.0,127.2194,127.6065,127.1613,127.5678,8746.0
2023-05-31 12:45:00,131.85,131.9,131.79,131.86,5142.0,127.6162,127.6646,127.5581,127.6259,5142.0
2023-05-31 12:50:00,131.84,131.84,131.45,131.6,3649.0,127.6065,127.6065,127.229,127.3742,3649.0
2023-05-31 12:55:00,131.6,131.76,131.58,131.67,3441.0,127.3742,127.5291,127.3549,127.442,3441.0
2023-05-31 13:00:00,131.67,131.73,131.54,131.58,3582.0,127.442,127.5001,127.3162,127.3549,3582.0
2023-05-31 13:05:00,131.57,131.71,131.5,131.65,11870.0,127.3452,127.4807,127.2774,127.4226,11870.0
2023-05-31 13:10:00,131.68,131.76,131.57,131.62,7251.0,127.4517,127.5291,127.3452,127.3936,7251.0
2023-05-31 13:15:00,131.65,131.71,131.5,131.56,13810.0,127.4226,127.4807,127.2774,127.3355,13810.0
2023-05-31 13:20:00,131.58,131.71,131.53,131.59,2748.0,127.3549,127.4807,127.3065,127.3646,2748.0
2023-05-31 13:25:00,131.65,131.73,131.59,131.72,2403.0,127.4226,127.5001,127.3646,127.4904,2403.0
2023-05-31 13:30:00,131.73,131.95,131.73,131.92,5312.0,127.5001,127.713,127.5001,127.684,5312.0
2023-05-31 13:35:00,131.96,132.03,131.76,132.03,9860.0,127.7227,127.7904,127.5291,127.7904,9860.0
2023-05-31 13:40:00,132.06,132.22,132.03,132.05,5294.0,127.8195,127.9743,127.7904,127.8098,5294.0
2023-05-31 13:45:00,132.07,132.11,131.92,131.95,6701.0,127.8291,127.8679,127.684,127.713,6701.0
2023-05-31 13:50:00,131.96,132.22,131.96,132.15,5268.0,127.7227,127.9743,127.7227,127.9066,5268.0
2023-05-31 13:55:00,132.22,132.27,132.17,132.18,2193.0,127.9743,128.0227,127.9259,127.9356,2193.0
2023-05-31 14:00:00,132.26,132.26,132.0,132.05,6014.0,128.013,128.013,127.7614,127.8098,6014.0
2023-05-31 14:05:00,132.01,132.06,131.92,132.0,5577.0,127.7711,127.8195,127.684,127.7614,5577.0
2023-05-31 14:10:00,132.03,132.2,131.98,132.17,3051.0,127.7904,127.955,127.742,127.9259,3051.0
2023-05-31 14:15:00,132.18,132.23,131.85,131.89,6641.0,127.9356,127.984,127.6162,127.6549,6641.0
2023-05-31 14:20:00,131.83,131.89,131.77,131.87,3560.0,127.5968,127.6549,127.5388,127.6356,3560.0
2023-05-31 14:25:00,131.81,132.0,131.78,131.93,3205.0,127.5775,127.7614,127.5485,127.6936,3205.0
2023-05-31 14:30:00,131.98,132.05,131.91,131.96,2746.0,127.742,127.8098,127.6743,127.7227,2746.0
2023-05-31 14:35:00,131.97,132.13,131.96,132.11,17018.0,127.7324,127.8872,127.7227,127.8679,17018.0
2023-05-31 14:40:00,132.13,132.34,132.09,132.28,14992.0,127.8872,128.0905,127.8485,128.0324,14992.0
2023-05-31 14:45:00,132.31,132.31,132.05,132.05,16678.0,128.0614,128.0614,127.8098,127.8098,16678.0
2023-05-31 14:50:00,132.08,132.08,131.88,132.04,6511.0,127.8388,127.8388,127.6452,127.8001,6511.0
2023-05-31 14:55:00,132.03,132.07,131.91,132.02,3604.0,127.7904,127.8291,127.6743,127.7807,3604.0
2023-05-31 15:00:00,132.06,132.13,131.94,131.94,3997.0,127.8195,127.8872,127.7033,127.7033,3997.0
2023-05-31 15:05:00,131.97,131.97,131.65,131.87,24216.0,127.7324,127.7324,127.4226,127.6356,24216.0
2023-05-31 15:10:00,131.85,132.02,131.8,131.99,4911.0,127.6162,127.7807,127.5678,127.7517,4911.0
2023-05-31 15:15:00,131.96,132.01,131.79,131.84,8195.0,127.7227,127.7711,127.5581,127.6065,8195.0
2023-05-31 15:20:00,131.79,132.01,131.79,131.98,4660.0,127.5581,127.7711,127.5581,127.742,4660.0
2023-05-31 15:25:00,131.97,132.11,131.91,132.06,7781.0,127.7324,127.8679,127.6743,127.8195,7781.0
2023-05-31 15:30:00,132.06,132.26,132.03,132.21,20479.0,127.8195,128.013,127.7904,127.9646,20479.0
2023-05-31 15:35:00,132.2,132.35,132.04,132.32,15386.0,127.955,128.1001,127.8001,128.0711,15386.0
2023-05-31 15:40:00,132.33,132.65,132.18,132.55,22919.0,128.0808,128.3905,127.9356,128.2937,22919.0
2023-05-31 15:45:00,132.56,132.58,132.38,132.45,32237.0,128.3034,128.3228,128.1292,128.1969,32237.0
2023-05-31 15:50:00,132.42,132.42,132.0,132.07,36535.0,128.1679,128.1679,127.7614,127.8291,36535.0
2023-05-31 15:55:00,132.05,132.32,132.01,132.08,100784.0,127.8098,128.0711,127.7711,127.8388,100784.0
2023-06-01 09:30:00,133.79,133.79,132.51,132.8,44615.0,129.4939,129.4939,128.255,128.5357,44615.0
2023-06-01 09:35:00,132.75,133.7,132.75,133.29,9431.0,128.4873,129.4068,128.4873,129.01,9431.0
2023-06-01 09:40:00,133.14,133.16,132.01,132.17,20178.0,128.8648,128.8841,127.7711,127.9259,20178.0
2023-06-01 09:45:00,132.17,132.65,132.01,132.03,11364.0,127.9259,128.3905,127.7711,127.7904,11364.0
2023-06-01 09:50:00,132.03,132.46,131.92,132.03,13275.0,127.7904,128.2066,127.684,127.7904,13275.0
2023-06-01 09:55:00,131.94,132.07,131.9,131.94,4799.0,127.7033,127.8291,127.6646,127.7033,4799.0
2023-06-01 10:00:00,132.15,132.47,132.02,132.37,7221.0,127.9066,128.2163,127.7807,128.1195,7221.0
2023-06-01 10:05:00,132.21,132.28,132.05,132.07,1800.0,127.9646,128.0324,127.8098,127.8291,1800.0
2023-06-01 10:10:00,132.07,132.67,131.91,132.54,7940.0,127.8291,128.4099,127.6743,128.284,7940.0
2023-06-01 10:15:00,132.59,132.74,132.25,132.45,5270.0,128.3324,128.4776,128.0034,128.1969,5270.0
2023-06-01 10:20:00,132.54,132.83,132.43,132.71,4206.0,128.284,128.5647,128.1776,128.4486,4206.0
2023-06-01 10:25:00,132.59,132.78,132.51,132.65,5001.0,128.3324,128.5163,128.255,128.3905,5001.0
2023-06-01 10:30:00,132.42,132.73,132.42,132.7,2449.0,128.1679,128.4679,128.1679,128.4389,2449.0
2023-06-01 10:35:00,132.73,132.78,132.4,132.61,12247.0,128.4679,128.5163,128.1485,128.3518,12247.0
2023-06-01 10:40:00,132.64,132.85,132.56,132.7,12189.0,128.3808,128.5841,128.3034,128.4389,12189.0
2023-06-01 10:45:00,132.69,133.04,132.6,132.72,5200.0,128.4292,128.768,128.3421,128.4583,5200.0
2023-06-01 10:50:00,132.72,132.96,132.72,132.96,2264.0,128.4583,128.6906,128.4583,128.6906,2264.0
2023-06-01 10:55:00,132.94,132.94,132.58,132.87,5717.0,128.6712,128.6712,128.3228,128.6035,5717.0
2023-06-01 11:00:00,132.74,132.8,132.72,132.78,1500.0,128.4776,128.5357,128.4583,128.5163,1500.0
2023-06-01 11:05:00,132.78,132.83,132.67,132.7,2022.0,128.5163,128.5647,128.4099,128.4389,2022.0
2023-06-01 11:10:00,132.66,132.8,132.63,132.64,4610.0,128.4002,128.5357,128.3712,128.3808,4610.0
2023-06-01 11:15:00,132.64,132.88,132.61,132.82,3389.0,128.3808,128.6131,128.3518,128.5551,3389.0
2023-06-01 11:20:00,132.83,133.22,132.83,133.13,11827.0,128.5647,128.9422,128.5647,128.8551,11827.0
2023-06-01 11:25:00,133.14,133.22,133.08,133.15,4097.0,128.8648,128.9422,128.8067,128.8745,4097.0
2023-06-01 11:30:00,133.19,133.22,133.04,133.19,5112.0,128.9132,128.9422,128.768,128.9132,5112.0
2023-06-01 11:35:00,133.15,133.26,133.11,133.16,7196.0,128.8745,128.9809,128.8357,128.8841,7196.0
2023-06-01 11:40:00,133.08,133.17,132.99,133.06,9906.0,128.8067,128.8938,128.7196,128.7874,9906.0
2023-06-01 11:45:00,133.08,133.27,133.03,133.18,7409.0,128.8067,128.9906,128.7583,128.9035,7409.0
2023-06-01 11:50:00,133.12,133.4,133.12,133.27,31220.0,128.8454,129.1164,128.8454,128.9906,31220.0
2023-06-01 11:55:00,133.31,133.55,133.22,133.52,16143.0,129.0293,129.2616,128.9422,129.2326,16143.0
2023-06-01 12:00:00,133.49,133.49,133.25,133.43,2505.0,129.2035,129.2035,128.9713,129.1455,2505.0
2023-06-01 12:05:00,133.44,133.77,133.43,133.66,2629.0,129.1551,129.4746,129.1455,129.3681,2629.0
2023-06-01 12:10:00,133.66,133.74,133.46,133.62,1992.0,129.3681,129.4455,129.1745,129.3294,1992.0
2023-06-01 12:15:00,133.55,133.6,133.39,133.59,2655.0,129.2616,129.31,129.1068,129.3003,2655.0
2023-06-01 12:20:00,133.55,133.61,133.45,133.53,4809.0,129.2616,129.3197,129.1648,129.2423,4809.0
2023-06-01 12:25:00,133.56,133.7,133.56,133.7,2309.0,129.2713,129.4068,129.2713,129.4068,2309.0
2023-06-01 12:30:00,133.72,133.9,133.72,133.83,3645.0,129.4262,129.6004,129.4262,129.5326,3645.0
2023-06-01 12:35:00,133.76,134.01,133.76,133.96,6295.0,129.4649,129.7068,129.4649,129.6585,6295.0
2023-06-01 12:40:00,133.9,133.92,133.6,133.65,4423.0,129.6004,129.6197,129.31,129.3584,4423.0
2023-06-01 12:45:00,133.63,133.64,133.27,133.38,2809.0,129.339,129.3487,128.9906,129.0971,2809.0
2023-06-01 12:50:00,133.4,133.52,133.34,133.34,1391.0,129.1164,129.2326,129.0584,129.0584,1391.0
2023-06-01 12:55:00,133.39,133.44,133.27,133.36,2824.0,129.1068,129.1551,128.9906,129.0777,2824.0
2023-06-01 13:00:00,133.37,133.43,133.3,133.4,4589.0,129.0874,129.1455,129.0196,129.1164,4589.0
2023-06-01 13:05:00,133.34,133.34,132.92,132.92,2799.0,129.0584,129.0584,128.6518,128.6518,2799.0
2023-06-01 13:10:00,132.85,132.95,132.76,132.76,6824.0,128.5841,128.6809,128.497,128.497,6824.0
2023-06-01 13:15:00,132.72,132.75,132.54,132.66,4691.0,128.4583,128.4873,128.284,128.4002,4691.0
2023-06-01 13:20:00,132.63,132.93,132.6,132.77,5656.0,128.3712,128.6615,128.3421,128.5067,5656.0
2023-06-01 13:25:00,132.78,132.91,132.72,132.85,3791.0,128.5163,128.6422,128.4583,128.5841,3791.0
2023-06-01 13:30:00,132.77,132.77,132.54,132.58,4185.0,128.5067,128.5067,128.284,128.3228,4185.0
2023-06-01 13:35:00,132.66,132.69,132.5,132.68,2900.0,128.4002,128.4292,128.2453,128.4196,2900.0
2023-06-01 13:40:00,132.63,132.8,132.63,132.77,5518.0,128.3712,128.5357,128.3712,128.5067,5518.0
2023-06-01 13:45:00,132.77,133.15,132.71,133.15,8350.0,128.5067,128.8745,128.4486,128.8745,8350.0
2023-06-01 13:50:00,133.19,133.26,133.15,133.22,3227.0,128.9132,128.9809,128.8745,128.9422,3227.0
2023-06-01 13:55:00,133.23,133.45,133.17,133.44,4031.0,128.9519,129.1648,128.8938,129.1551,4031.0
2023-06-01 14:00:00,133.4,133.46,133.23,133.46,2409.0,129.1164,129.1745,128.9519,129.1745,2409.0
2023-06-01 14:05:00,133.46,133.55,133.35,133.45,3441.0,129.1745,129.2616,129.068,129.1648,3441.0
2023-06-01 14:10:00,133.4,133.47,133.33,133.34,4105.0,129.1164,129.1842,129.0487,129.0584,4105.0
2023-06-01 14:15:00,133.37,133.4,133.12,133.16,4125.0,129.0874,129.1164,128.8454,128.8841,4125.0
2023-06-01 14:20:00,133.19,133.41,133.19,133.36,3982.0,128.9132,129.1261,128.9132,129.0777,3982.0
2023-06-01 14:25:00,133.44,133.44,133.29,133.3,3908.0,129.1551,129.1551,129.01,129.0196,3908.0
2023-06-01 14:30:00,133.26,133.29,133.16,133.24,3749.0,128.9809,129.01,128.8841,128.9616,3749.0
2023-06-01 14:35:00,133.28,133.36,133.1,133.21,4800.0,129.0003,129.0777,128.8261,128.9325,4800.0
2023-06-01 14:40:00,133.29,133.37,133.23,133.28,3020.0,129.01,129.0874,128.9519,129.0003,3020.0
2023-06-01 14:45:00,133.24,133.28,133.17,133.19,4256.0,128.9616,129.0003,128.8938,128.9132,4256.0
2023-06-01 14:50:00,133.18,133.46,133.17,133.46,3105.0,128.9035,129.1745,128.8938,129.1745,3105.0
2023-06-01 14:55:00,133.43,133.71,133.39,133.71,10691.0,129.1455,129.4165,129.1068,129.4165,10691.0
2023-06-01 15:00:00,133.72,133.73,133.47,133.63,4388.0,129.4262,129.4358,129.1842,129.339,4388.0
2023-06-01 15:05:00,133.59,133.64,133.45,133.45,3330.0,129.3003,129.3487,129.1648,129.1648,3330.0
2023-06-01 15:10:00,133.46,133.59,133.44,133.46,4281.0,129.1745,129.3003,129.1551,129.1745,4281.0
2023-06-01 15:15:00,133.48,133.49,133.28,133.3,4300.0,129.1939,129.2035,129.0003,129.0196,4300.0
2023-06-01 15:20:00,133.25,133.4,133.16,133.28,9871.0,128.9713,129.1164,128.8841,129.0003,9871.0
2023-06-01 15:25:00,133.29,133.35,133.2,133.2,6382.0,129.01,129.068,128.9229,128.9229,6382.0
2023-06-01 15:30:00,133.22,133.31,133.06,133.08,15269.0,128.9422,129.0293,128.7874,128.8067,15269.0
2023-06-01 15:35:00,133.06,133.19,133.01,133.09,9981.0,128.7874,128.9132,128.739,128.8164,9981.0
2023-06-01 15:40:00,133.07,133.18,132.97,133.04,12338.0,128.797,128.9035,128.7002,128.768,12338.0
2023-06-01 15:45:00,133.01,133.33,133.01,133.28,17501.0,128.739,129.0487,128.739,129.0003,17501.0
2023-06-01 15:50:00,133.22,133.24,132.87,133.05,42503.0,128.9422,128.9616,128.6035,128.7777,42503.0
2023-06-01 15:55:00,133.08,133.14,132.94,133.07,80107.0,128.8067,128.8648,128.6712,128.797,80107.0
2023-06-02 09:30:00,138.43,139.15,137.9,137.9,59612.0,133.9849,134.6818,133.4719,133.4719,59612.0
2023-06-02 09:35:00,138.06,138.62,137.95,138.3,20023.0,133.6268,134.1688,133.5203,133.8591,20023.0
2023-06-02 09:40:00,138.17,138.69,138.17,138.25,26100.0,133.7333,134.2366,133.7333,133.8107,26100.0
2023-06-02 09:45:00,138.31,139.0,138.1,138.72,42285.0,133.8688,134.5366,133.6655,134.2656,42285.0
2023-06-02 09:50:00,138.75,139.11,138.37,138.72,20833.0,134.2946,134.6431,133.9268,134.2656,20833.0
2023-06-02 09:55:00,138.88,139.0,138.0,138.1,15348.0,134.4205,134.5366,133.5687,133.6655,15348.0
2023-06-02 10:00:00,138.07,138.52,138.0,138.38,16009.0,133.6365,134.072,133.5687,133.9365,16009.0
2023-06-02 10:05:00,138.46,138.69,138.14,138.59,10078.0,134.014,134.2366,133.7042,134.1398,10078.0
2023-06-02 10:10:00,138.67,138.86,138.44,138.86,12136.0,134.2172,134.4011,133.9946,134.4011,12136.0
2023-06-02 10:15:00,138.9,139.26,138.9,139.15,35583.0,134.4398,134.7883,134.4398,134.6818,35583.0
2023-06-02 10:20:00,139.08,139.59,139.02,139.44,23260.0,134.614,135.1077,134.556,134.9625,23260.0
2023-06-02 10:25:00,139.35,140.35,139.3,140.27,21604.0,134.8754,135.8433,134.827,135.7658,21604.0
2023-06-02 10:30:00,140.21,140.35,139.66,139.88,18630.0,135.7078,135.8433,135.1754,135.3884,18630.0
2023-06-02 10:35:00,139.75,140.41,139.64,140.4,21780.0,135.2625,135.9013,135.1561,135.8917,21780.0
2023-06-02 10:40:00,140.33,140.73,140.32,140.64,9660.0,135.8239,136.2111,135.8142,136.124,9660.0
2023-06-02 10:45:00,140.69,141.45,140.68,141.37,37046.0,136.1723,136.9079,136.1627,136.8305,37046.0
2023-06-02 10:50:00,141.37,141.38,140.48,140.56,11258.0,136.8305,136.8402,135.9691,136.0465,11258.0
2023-06-02 10:55:00,140.59,140.7,140.37,140.4,8838.0,136.0756,136.182,135.8626,135.8917,8838.0
2023-06-02 11:00:00,140.43,140.86,140.42,140.76,14290.0,135.9207,136.3369,135.911,136.2401,14290.0
2023-06-02 11:05:00,140.74,141.23,140.74,141.21,16111.0,136.2207,136.695,136.2207,136.6756,16111.0
2023-06-02 11:10:00,141.16,141.35,140.95,141.13,9083.0,136.6273,136.8112,136.424,136.5982,9083.0
2023-06-02 11:15:00,141.23,141.27,140.81,140.92,8116.0,136.695,136.7337,136.2885,136.395,8116.0
2023-06-02 11:20:00,140.92,140.92,140.54,140.62,12991.0,136.395,136.395,136.0272,136.1046,12991.0
2023-06-02 11:25:00,140.6,140.63,140.32,140.53,16136.0,136.0852,136.1143,135.8142,136.0175,16136.0
2023-06-02 11:30:00,140.53,140.6,140.2,140.27,10154.0,136.0175,136.0852,135.6981,135.7658,10154.0
2023-06-02 11:35:00,140.21,140.34,140.18,140.2,8296.0,135.7078,135.8336,135.6787,135.6981,8296.0
2023-06-02 11:40:00,140.22,140.52,140.22,140.38,5410.0,135.7174,136.0078,135.7174,135.8723,5410.0
2023-06-02 11:45:00,140.33,140.47,140.24,140.28,6971.0,135.8239,135.9594,135.7368,135.7755,6971.0
2023-06-02 11:50:00,140.26,140.58,140.07,140.58,7606.0,135.7562,136.0659,135.5723,136.0659,7606.0
2023-06-02 11:55:00,140.62,140.83,140.62,140.72,7470.0,136.1046,136.3079,136.1046,136.2014,7470.0
2023-06-02 12:00:00,140.76,140.84,140.56,140.71,5619.0,136.2401,136.3175,136.0465,136.1917,5619.0
2023-06-02 12:05:00,140.73,140.97,140.68,140.79,8465.0,136.2111,136.4434,136.1627,136.2691,8465.0
2023-06-02 12:10:00,140.86,141.07,140.8,140.99,12428.0,136.3369,136.5401,136.2788,136.4627,12428.0
2023-06-02 12:15:00,140.98,141.15,140.89,141.11,12106.0,136.453,136.6176,136.3659,136.5789,12106.0
2023-06-02 12:20:00,141.06,141.1,140.96,140.97,6927.0,136.5305,136.5692,136.4337,136.4434,6927.0
2023-06-02 12:25:00,140.96,141.45,140.95,141.26,9423.0,136.4337,136.9079,136.424,136.724,9423.0
2023-06-02 12:30:00,141.27,141.45,141.25,141.29,4472.0,136.7337,136.9079,136.7144,136.7531,4472.0
2023-06-02 12:35:00,141.25,141.31,141.14,141.14,6536.0,136.7144,136.7724,136.6079,136.6079,6536.0
2023-06-02 12:40:00,141.14,141.16,140.99,141.0,3401.0,136.6079,136.6273,136.4627,136.4724,3401.0
2023-06-02 12:45:00,141.05,141.09,140.81,140.91,7001.0,136.5208,136.5595,136.2885,136.3853,7001.0
2023-06-02 12:50:00,140.88,140.96,140.78,140.87,3324.0,136.3562,136.4337,136.2595,136.3466,3324.0
2023-06-02 12:55:00,140.9,141.04,140.84,141.04,11680.0,136.3756,136.5111,136.3175,136.5111,11680.0
2023-06-02 13:00:00,141.07,141.26,141.03,141.14,8983.0,136.5401,136.724,136.5014,136.6079,8983.0
2023-06-02 13:05:00,141.17,141.35,141.17,141.34,4924.0,136.6369,136.8112,136.6369,136.8015,4924.0
2023-06-02 13:10:00,141.34,141.48,141.3,141.41,8377.0,136.8015,136.937,136.7628,136.8692,8377.0
2023-06-02 13:15:00,141.44,141.74,141.37,141.66,10797.0,136.8983,137.1886,136.8305,137.1112,10797.0
2023-06-02 13:20:00,141.63,141.87,141.61,141.75,9687.0,137.0822,137.3145,137.0628,137.1983,9687.0
2023-06-02 13:25:00,141.78,141.79,141.68,141.75,4917.0,137.2273,137.237,137.1306,137.1983,4917.0
2023-06-02 13:30:00,141.79,141.84,141.58,141.58,8376.0,137.237,137.2854,137.0338,137.0338,8376.0
2023-06-02 13:35:00,141.57,141.62,141.42,141.49,5172.0,137.0241,137.0725,136.8789,136.9467,5172.0
2023-06-02 13:40:00,141.44,141.53,141.42,141.52,6761.0,136.8983,136.9854,136.8789,136.9757,6761.0
2023-06-02 13:45:00,141.52,141.64,141.4,141.48,8714.0,136.9757,137.0918,136.8595,136.937,8714.0
2023-06-02 13:50:00,141.46,141.59,141.37,141.59,10779.0,136.9176,137.0434,136.8305,137.0434,10779.0
2023-06-02 13:55:00,141.6,141.6,141.42,141.51,3677.0,137.0531,137.0531,136.8789,136.966,3677.0
2023-06-02 14:00:00,141.5,141.72,141.5,141.52,9070.0,136.9563,137.1693,136.9563,136.9757,9070.0
2023-06-02 14:05:00,141.52,141.65,141.41,141.62,8153.0,136.9757,137.1015,136.8692,137.0725,8153.0
2023-06-02 14:10:00,141.62,141.7,141.59,141.59,7133.0,137.0725,137.1499,137.0434,137.0434,7133.0
2023-06-02 14:15:00,141.59,141.64,141.47,141.47,4961.0,137.0434,137.0918,136.9273,136.9273,4961.0
2023-06-02 14:20:00,141.46,141.65,141.46,141.55,4160.0,136.9176,137.1015,136.9176,137.0047,4160.0
2023-06-02 14:25:00,141.56,141.61,141.43,141.5,7387.0,137.0144,137.0628,136.8886,136.9563,7387.0
2023-06-02 14:30:00,141.5,141.75,141.5,141.66,5550.0,136.9563,137.1983,136.9563,137.1112,5550.0
2023-06-02 14:35:00,141.61,141.71,141.56,141.67,6608.0,137.0628,137.1596,137.0144,137.1209,6608.0
2023-06-02 14:40:00,141.67,141.7,141.52,141.56,5378.0,137.1209,137.1499,136.9757,137.0144,5378.0
2023-06-02 14:45:00,141.59,141.61,141.49,141.5,5699.0,137.0434,137.0628,136.9467,136.9563,5699.0
2023-06-02 14:50:00,141.47,141.59,141.45,141.53,4024.0,136.9273,137.0434,136.9079,136.9854,4024.0
2023-06-02 14:55:00,141.56,141.66,141.52,141.65,7587.0,137.0144,137.1112,136.9757,137.1015,7587.0
2023-06-02 15:00:00,141.71,141.82,141.67,141.74,9478.0,137.1596,137.2661,137.1209,137.1886,9478.0
2023-06-02 15:05:00,141.74,141.74,141.5,141.56,7992.0,137.1886,137.1886,136.9563,137.0144,7992.0
2023-06-02 15:10:00,141.52,141.59,141.4,141.4,6140.0,136.9757,137.0434,136.8595,136.8595,6140.0
2023-06-02 15:15:00,141.43,141.64,141.42,141.58,7459.0,136.8886,137.0918,136.8789,137.0338,7459.0
2023-06-02 15:20:00,141.55,141.55,141.39,141.39,5167.0,137.0047,137.0047,136.8499,136.8499,5167.0
2023-06-02 15:25:00,141.36,141.47,141.26,141.29,6749.0,136.8208,136.9273,136.724,136.7531,6749.0
2023-06-02 15:30:00,141.29,141.66,141.28,141.58,14885.0,136.7531,137.1112,136.7434,137.0338,14885.0
2023-06-02 15:35:00,141.52,141.7,141.44,141.67,18282.0,136.9757,137.1499,136.8983,137.1209,18282.0
2023-06-02 15:40:00,141.69,141.76,141.47,141.49,20351.0,137.1402,137.208,136.9273,136.9467,20351.0
2023-06-02 15:45:00,141.45,141.52,141.14,141.42,28990.0,136.9079,136.9757,136.6079,136.8789,28990.0
2023-06-02 15:50:00,141.3,141.49,141.18,141.41,47610.0,136.7628,136.9467,136.6466,136.8692,47610.0
2023-06-02 15:55:00,141.47,141.57,141.23,141.23,97625.0,136.9273,137.0241,136.695,136.695,97625.0
2023-06-05 09:30:00,141.0,141.06,139.96,140.24,34802.0,136.4724,136.5305,135.4658,135.7368,34802.0
2023-06-05 09:35:00,140.3,140.64,140.08,140.64,6546.0,135.7949,136.124,135.5819,136.124,6546.0
2023-06-05 09:40:00,140.5,140.78,140.1,140.37,9326.0,135.9884,136.2595,135.6013,135.8626,9326.0
2023-06-05 09:45:00,140.25,140.38,140.17,140.29,7599.0,135.7465,135.8723,135.669,135.7852,7599.0
2023-06-05 09:50:00,140.29,140.54,140.25,140.42,3914.0,135.7852,136.0272,135.7465,135.911,3914.0
2023-06-05 09:55:00,140.03,140.11,139.13,139.47,5412.0,135.5335,135.611,134.6624,134.9915,5412.0
2023-06-05 10:00:00,139.62,140.4,139.47,139.81,10824.0,135.1367,135.8917,134.9915,135.3206,10824.0
2023-06-05 10:05:00,139.68,139.69,139.01,139.01,9458.0,135.1948,135.2045,134.5463,134.5463,9458.0
2023-06-05 10:10:00,139.01,139.1,138.39,138.4,18744.0,134.5463,134.6334,133.9462,133.9559,18744.0
2023-06-05 10:15:00,138.5,138.86,138.36,138.48,19749.0,134.0527,134.4011,133.9172,134.0333,19749.0
2023-06-05 10:20:00,138.42,139.12,138.32,139.12,12386.0,133.9752,134.6528,133.8784,134.6528,12386.0
2023-06-05 10:25:00,138.88,139.32,138.6,139.28,5986.0,134.4205,134.8463,134.1495,134.8076,5986.0
2023-06-05 10:30:00,139.26,139.73,139.26,139.4,19753.0,134.7883,135.2432,134.7883,134.9238,19753.0
2023-06-05 10:35:00,139.37,140.18,139.23,140.18,7322.0,134.8947,135.6787,134.7592,135.6787,7322.0
2023-06-05 10:40:00,140.24,140.49,140.1,140.43,15828.0,135.7368,135.9788,135.6013,135.9207,15828.0
2023-06-05 10:45:00,140.43,140.81,140.21,140.69,21756.0,135.9207,136.2885,135.7078,136.1723,21756.0
2023-06-05 10:50:00,140.75,140.95,140.53,140.75,4981.0,136.2304,136.424,136.0175,136.2304,4981.0
2023-06-05 10:55:00,140.75,140.81,140.51,140.58,4638.0,136.2304,136.2885,135.9981,136.0659,4638.0
2023-06-05 11:00:00,140.52,141.14,140.52,140.86,7635.0,136.0078,136.6079,136.0078,136.3369,7635.0
2023-06-05 11:05:00,140.93,141.14,140.88,141.11,4332.0,136.4046,136.6079,136.3562,136.5789,4332.0
2023-06-05 11:10:00,141.13,141.32,141.13,141.29,8186.0,136.5982,136.7821,136.5982,136.7531,8186.0
2023-06-05 11:15:00,141.3,141.51,141.18,141.49,7916.0,136.7628,136.966,136.6466,136.9467,7916.0
2023-06-05 11:20:00,141.54,141.67,141.39,141.65,9120.0,136.9951,137.1209,136.8499,137.1015,9120.0
2023-06-05 11:25:00,141.57,141.74,141.47,141.54,7670.0,137.0241,137.1886,136.9273,136.9951,7670.0
2023-06-05 11:30:00,141.51,141.57,141.32,141.32,6807.0,136.966,137.0241,136.7821,136.7821,6807.0
2023-06-05 11:35:00,141.27,141.58,141.27,141.58,7221.0,136.7337,137.0338,136.7337,137.0338,7221.0
2023-06-05 11:40:00,141.58,142.06,141.58,141.9,11012.0,137.0338,137.4984,137.0338,137.3435,11012.0
2023-06-05 11:45:00,142.13,142.31,142.05,142.11,6011.0,137.5661,137.7403,137.4887,137.5467,6011.0
2023-06-05 11:50:00,142.06,142.23,141.87,141.99,8987.0,137.4984,137.6629,137.3145,137.4306,8987.0
2023-06-05 11:55:00,141.99,142.02,141.85,141.99,5499.0,137.4306,137.4596,137.2951,137.4306,5499.0
2023-06-05 12:00:00,142.0,142.13,141.92,142.1,7078.0,137.4403,137.5661,137.3629,137.5371,7078.0
2023-06-05 12:05:00,142.14,142.42,142.14,142.42,6354.0,137.5758,137.8468,137.5758,137.8468,6354.0
2023-06-05 12:10:00,142.36,142.55,142.33,142.47,9610.0,137.7887,137.9726,137.7597,137.8952,9610.0
2023-06-05 12:15:00,142.46,142.67,142.46,142.55,17064.0,137.8855,138.0888,137.8855,137.9726,17064.0
2023-06-05 12:20:00,142.55,142.91,142.51,142.84,13358.0,137.9726,138.3211,137.9339,138.2533,13358.0
2023-06-05 12:25:00,142.78,143.2,142.78,143.05,17395.0,138.1952,138.6017,138.1952,138.4566,17395.0
2023-06-05 12:30:00,143.13,143.22,143.0,143.01,11763.0,138.534,138.6211,138.4082,138.4178,11763.0
2023-06-05 12:35:00,142.97,143.03,142.88,142.98,6274.0,138.3791,138.4372,138.292,138.3888,6274.0
2023-06-05 12:40:00,142.94,143.1,142.94,143.04,8043.0,138.3501,138.505,138.3501,138.4469,8043.0
2023-06-05 12:45:00,143.02,143.15,142.97,143.11,6797.0,138.4275,138.5534,138.3791,138.5146,6797.0
2023-06-05 12:50:00,143.17,143.23,143.0,143.05,5875.0,138.5727,138.6308,138.4082,138.4566,5875.0
2023-06-05 12:55:00,143.01,143.16,142.92,143.03,12722.0,138.4178,138.563,138.3307,138.4372,12722.0
2023-06-05 13:00:00,143.06,143.24,143.01,143.12,6986.0,138.4662,138.6405,138.4178,138.5243,6986.0
2023-06-05 13:05:00,143.12,143.42,143.07,143.42,11175.0,138.5243,138.8147,138.4759,138.8147,11175.0
2023-06-05 13:10:00,143.44,143.48,143.08,143.18,12649.0,138.834,138.8728,138.4856,138.5824,12649.0
2023-06-05 13:15:00,143.19,143.46,142.96,143.42,11722.0,138.5921,138.8534,138.3695,138.8147,11722.0
2023-06-05 13:20:00,143.42,143.6,143.07,143.15,27331.0,138.8147,138.9889,138.4759,138.5534,27331.0
2023-06-05 13:25:00,143.1,143.14,142.66,143.0,18117.0,138.505,138.5437,138.0791,138.4082,18117.0
2023-06-05 13:30:00,142.93,142.96,142.79,142.93,8454.0,138.3404,138.3695,138.2049,138.3404,8454.0
2023-06-05 13:35:00,142.96,143.04,142.87,143.0,16777.0,138.3695,138.4469,138.2823,138.4082,16777.0
2023-06-05 13:40:00,143.0,143.42,142.98,143.4,29545.0,138.4082,138.8147,138.3888,138.7953,29545.0
2023-06-05 13:45:00,143.41,143.66,143.32,143.54,16065.0,138.805,139.047,138.7179,138.9308,16065.0
2023-06-05 13:50:00,143.55,143.63,143.44,143.53,7385.0,138.9405,139.0179,138.834,138.9212,7385.0
2023-06-05 13:55:00,143.53,143.61,143.47,143.5,10063.0,138.9212,138.9986,138.8631,138.8921,10063.0
2023-06-05 14:00:00,143.54,143.54,143.15,143.15,6149.0,138.9308,138.9308,138.5534,138.5534,6149.0
2023-06-05 14:05:00,143.21,143.27,142.96,143.07,10655.0,138.6114,138.6695,138.3695,138.4759,10655.0
2023-06-05 14:10:00,143.05,143.21,143.02,143.19,10660.0,138.4566,138.6114,138.4275,138.5921,10660.0
2023-06-05 14:15:00,143.14,143.17,143.02,143.16,7670.0,138.5437,138.5727,138.4275,138.563,7670.0
2023-06-05 14:20:00,143.16,143.24,143.09,143.12,6826.0,138.563,138.6405,138.4953,138.5243,6826.0
2023-06-05 14:25:00,143.08,143.33,143.05,143.33,7908.0,138.4856,138.7276,138.4566,138.7276,7908.0
2023-06-05 14:30:00,143.33,143.33,142.81,142.95,13360.0,138.7276,138.7276,138.2243,138.3598,13360.0
2023-06-05 14:35:00,142.9,143.1,142.83,142.83,9829.0,138.3114,138.505,138.2436,138.2436,9829.0
2023-06-05 14:40:00,142.86,143.01,142.79,142.8,7626.0,138.2727,138.4178,138.2049,138.2146,7626.0
2023-06-05 14:45:00,142.76,142.81,142.6,142.6,7027.0,138.1759,138.2243,138.021,138.021,7027.0
2023-06-05 14:50:00,142.58,142.67,142.04,142.63,21648.0,138.0017,138.0888,137.479,138.0501,21648.0
2023-06-05 14:55:00,142.61,142.71,142.48,142.53,6461.0,138.0307,138.1275,137.9049,137.9533,6461.0
2023-06-05 15:00:00,142.5,142.52,141.83,141.83,9320.0,137.9242,137.9436,137.2757,137.2757,9320.0
2023-06-05 15:05:00,141.84,142.08,141.63,141.67,9095.0,137.2854,137.5177,137.0822,137.1209,9095.0
2023-06-05 15:10:00,141.54,141.86,141.46,141.79,6948.0,136.9951,137.3048,136.9176,137.237,6948.0
2023-06-05 15:15:00,141.78,141.79,141.59,141.59,9403.0,137.2273,137.237,137.0434,137.0434,9403.0
2023-06-05 15:20:00,141.57,141.74,141.41,141.5,8006.0,137.0241,137.1886,136.8692,136.9563,8006.0
2023-06-05 15:25:00,141.5,141.5,141.31,141.38,6996.0,136.9563,136.9563,136.7724,136.8402,6996.0
2023-06-05 15:30:00,141.33,141.34,141.15,141.18,9987.0,136.7918,136.8015,136.6176,136.6466,9987.0
2023-06-05 15:35:00,141.18,141.38,141.16,141.38,8423.0,136.6466,136.8402,136.6273,136.8402,8423.0
2023-06-05 15:40:00,141.44,141.55,141.39,141.44,10991.0,136.8983,137.0047,136.8499,136.8983,10991.0
2023-06-05 15:45:00,141.41,141.54,141.25,141.46,14961.0,136.8692,136.9951,136.7144,136.9176,14961.0
2023-06-05 15:50:00,141.47,141.53,141.19,141.33,33189.0,136.9273,136.9854,136.6563,136.7918,33189.0
2023-06-05 15:55:00,141.25,141.34,140.88,140.92,96541.0,136.7144,136.8015,136.3562,136.395,96541.0
2023-06-06 09:30:00,139.29,141.08,138.9,141.08,29118.0,134.8173,136.5498,134.4398,136.5498,29118.0
2023-06-06 09:35:00,141.22,141.95,141.22,141.43,6937.0,136.6853,137.3919,136.6853,136.8886,6937.0
2023-06-06 09:40:00,141.62,141.76,141.33,141.61,10392.0,137.0725,137.208,136.7918,137.0628,10392.0
2023-06-06 09:45:00,141.74,142.25,141.73,141.83,4246.0,137.1886,137.6823,137.179,137.2757,4246.0
2023-06-06 09:50:00,141.73,141.82,141.33,141.54,4469.0,137.179,137.2661,136.7918,136.9951,4469.0
2023-06-06 09:55:00,141.5,141.63,141.3,141.6,3280.0,136.9563,137.0822,136.7628,137.0531,3280.0
2023-06-06 10:00:00,141.66,141.96,141.66,141.74,2338.0,137.1112,137.4016,137.1112,137.1886,2338.0
2023-06-06 10:05:00,141.74,142.27,141.74,142.27,3928.0,137.1886,137.7016,137.1886,137.7016,3928.0
2023-06-06 10:10:00,142.24,142.29,141.8,141.83,12587.0,137.6726,137.721,137.2467,137.2757,12587.0
2023-06-06 10:15:00,141.77,141.79,141.46,141.5,9245.0,137.2177,137.237,136.9176,136.9563,9245.0
2023-06-06 10:20:00,141.56,141.6,141.42,141.52,3551.0,137.0144,137.0531,136.8789,136.9757,3551.0
2023-06-06 10:25:00,141.57,142.0,141.53,141.85,6316.0,137.0241,137.4403,136.9854,137.2951,6316.0
2023-06-06 10:30:00,141.89,142.4,141.89,142.19,6728.0,137.3338,137.8274,137.3338,137.6242,6728.0
2023-06-06 10:35:00,142.14,142.31,141.83,142.06,6884.0,137.5758,137.7403,137.2757,137.4984,6884.0
2023-06-06 10:40:00,142.11,142.34,142.06,142.34,5375.0,137.5467,137.7694,137.4984,137.7694,5375.0
2023-06-06 10:45:00,142.38,142.97,142.38,142.92,12612.0,137.8081,138.3791,137.8081,138.3307,12612.0
2023-06-06 10:50:00,142.95,143.2,142.91,142.99,9340.0,138.3598,138.6017,138.3211,138.3985,9340.0
2023-06-06 10:55:00,142.92,143.19,142.7,143.08,9976.0,138.3307,138.5921,138.1178,138.4856,9976.0
2023-06-06 11:00:00,143.06,143.54,143.02,143.43,5788.0,138.4662,138.9308,138.4275,138.8244,5788.0
2023-06-06 11:05:00,143.49,143.65,143.21,143.21,12344.0,138.8824,139.0373,138.6114,138.6114,12344.0
2023-06-06 11:10:00,143.14,143.58,143.11,143.5,15259.0,138.5437,138.9695,138.5146,138.8921,15259.0
2023-06-06 11:15:00,143.55,143.85,143.47,143.5,17034.0,138.9405,139.2309,138.8631,138.8921,17034.0
2023-06-06 11:20:00,143.5,143.73,143.38,143.4,15692.0,138.8921,139.1147,138.776,138.7953,15692.0
2023-06-06 11:25:00,143.42,143.86,143.32,143.79,7001.0,138.8147,139.2406,138.7179,139.1728,7001.0
2023-06-06 11:30:00,143.82,143.94,143.23,143.23,3388.0,139.2018,139.318,138.6308,138.6308,3388.0
2023-06-06 11:35:00,143.23,143.73,143.23,143.73,5212.0,138.6308,139.1147,138.6308,139.1147,5212.0
2023-06-06 11:40:00,143.71,143.83,143.64,143.83,4952.0,139.0954,139.2115,139.0276,139.2115,4952.0
2023-06-06 11:45:00,143.72,143.73,143.4,143.45,6408.0,139.1051,139.1147,138.7953,138.8437,6408.0
2023-06-06 11:50:00,143.5,143.66,143.15,143.17,5275.0,138.8921,139.047,138.5534,138.5727,5275.0
2023-06-06 11:55:00,143.17,143.27,142.99,143.15,8708.0,138.5727,138.6695,138.3985,138.5534,8708.0
2023-06-06 12:00:00,143.08,143.41,143.08,143.31,2966.0,138.4856,138.805,138.4856,138.7082,2966.0
2023-06-06 12:05:00,143.22,143.42,143.07,143.42,4104.0,138.6211,138.8147,138.4759,138.8147,4104.0
2023-06-06 12:10:00,143.32,143.6,143.24,143.44,2797.0,138.7179,138.9889,138.6405,138.834,2797.0
2023-06-06 12:15:00,143.37,143.51,143.37,143.47,1187.0,138.7663,138.9018,138.7663,138.8631,1187.0
2023-06-06 12:20:00,143.51,143.59,143.46,143.52,4694.0,138.9018,138.9792,138.8534,138.9115,4694.0
2023-06-06 12:25:00,143.52,143.67,143.43,143.45,4925.0,138.9115,139.0567,138.8244,138.8437,4925.0
2023-06-06 12:30:00,143.49,143.52,143.3,143.3,3251.0,138.8824,138.9115,138.6985,138.6985,3251.0
2023-06-06 12:35:00,143.28,143.37,143.07,143.11,3032.0,138.6792,138.7663,138.4759,138.5146,3032.0
2023-06-06 12:40:00,143.09,143.09,142.78,143.0,1700.0,138.4953,138.4953,138.1952,138.4082,1700.0
2023-06-06 12:45:00,142.97,143.02,142.9,142.91,800.0,138.3791,138.4275,138.3114,138.3211,800.0
2023-06-06 12:50:00,142.89,142.89,142.48,142.48,4406.0,138.3017,138.3017,137.9049,137.9049,4406.0
2023-06-06 12:55:00,142.57,142.68,142.57,142.6,1485.0,137.992,138.0984,137.992,138.021,1485.0
2023-06-06 13:00:00,142.67,142.67,142.49,142.5,1160.0,138.0888,138.0888,137.9145,137.9242,1160.0
2023-06-06 13:05:00,142.5,142.67,142.43,142.67,2501.0,137.9242,138.0888,137.8565,138.0888,2501.0
2023-06-06 13:10:00,142.65,142.74,142.59,142.68,4027.0,138.0694,138.1565,138.0113,138.0984,4027.0
2023-06-06 13:15:00,142.75,142.78,142.44,142.44,1811.0,138.1662,138.1952,137.8662,137.8662,1811.0
2023-06-06 13:20:00,142.43,142.43,141.93,142.06,5328.0,137.8565,137.8565,137.3725,137.4984,5328.0
2023-06-06 13:25:00,141.98,142.07,141.7,142.07,3519.0,137.4209,137.508,137.1499,137.508,3519.0
2023-06-06 13:30:00,142.07,142.07,141.81,141.94,5152.0,137.508,137.508,137.2564,137.3822,5152.0
2023-06-06 13:35:00,142.0,142.07,141.97,142.03,3347.0,137.4403,137.508,137.4112,137.4693,3347.0
2023-06-06 13:40:00,142.08,142.1,141.9,142.03,4706.0,137.5177,137.5371,137.3435,137.4693,4706.0
2023-06-06 13:45:00,142.09,142.17,142.07,142.17,1406.0,137.5274,137.6048,137.508,137.6048,1406.0
2023-06-06 13:50:00,142.18,142.29,142.08,142.28,2200.0,137.6145,137.721,137.5177,137.7113,2200.0
2023-06-06 13:55:00,142.17,142.27,142.04,142.27,3021.0,137.6048,137.7016,137.479,137.7016,3021.0
2023-06-06 14:00:00,142.22,142.22,141.86,141.94,2228.0,137.6532,137.6532,137.3048,137.3822,2228.0
2023-06-06 14:05:00,141.87,141.87,141.74,141.83,1300.0,137.3145,137.3145,137.1886,137.2757,1300.0
2023-06-06 14:10:00,141.86,142.16,141.8,142.09,2474.0,137.3048,137.5951,137.2467,137.5274,2474.0
2023-06-06 14:15:00,142.08,142.15,141.96,142.15,2364.0,137.5177,137.5855,137.4016,137.5855,2364.0
2023-06-06 14:20:00,142.14,142.19,142.07,142.1,1897.0,137.5758,137.6242,137.508,137.5371,1897.0
2023-06-06 14:25:00,142.17,142.44,142.17,142.43,5454.0,137.6048,137.8662,137.6048,137.8565,5454.0
2023-06-06 14:30:00,142.45,142.45,142.26,142.26,1458.0,137.8758,137.8758,137.6919,137.6919,1458.0
2023-06-06 14:35:00,142.25,142.49,142.22,142.49,4496.0,137.6823,137.9145,137.6532,137.9145,4496.0
2023-06-06 14:40:00,142.5,142.65,142.5,142.59,1901.0,137.9242,138.0694,137.9242,138.0113,1901.0
2023-06-06 14:45:00,142.55,142.66,142.54,142.61,4049.0,137.9726,138.0791,137.9629,138.0307,4049.0
2023-06-06 14:50:00,142.56,142.77,142.56,142.75,3495.0,137.9823,138.1856,137.9823,138.1662,3495.0
2023-06-06 14:55:00,142.75,142.94,142.75,142.93,2809.0,138.1662,138.3501,138.1662,138.3404,2809.0
2023-06-06 15:00:00,143.04,143.12,143.04,143.12,3020.0,138.4469,138.5243,138.4469,138.5243,3020.0
2023-06-06 15:05:00,143.07,143.21,143.02,143.12,5648.0,138.4759,138.6114,138.4275,138.5243,5648.0
2023-06-06 15:10:00,143.1,143.12,143.03,143.05,3691.0,138.505,138.5243,138.4372,138.4566,3691.0
2023-06-06 15:15:00,143.05,143.21,142.96,143.19,9879.0,138.4566,138.6114,138.3695,138.5921,9879.0
2023-06-06 15:20:00,143.19,143.42,143.19,143.42,3206.0,138.5921,138.8147,138.5921,138.8147,3206.0
2023-06-06 15:25:00,143.47,143.56,143.37,143.56,7065.0,138.8631,138.9502,138.7663,138.9502,7065.0
2023-06-06 15:30:00,143.51,143.71,143.49,143.64,10904.0,138.9018,139.0954,138.8824,139.0276,10904.0
2023-06-06 15:35:00,143.59,143.62,143.3,143.36,7612.0,138.9792,139.0083,138.6985,138.7566,7612.0
2023-06-06 15:40:00,143.34,143.56,143.28,143.56,12543.0,138.7373,138.9502,138.6792,138.9502,12543.0
2023-06-06 15:45:00,143.54,143.58,143.42,143.46,21397.0,138.9308,138.9695,138.8147,138.8534,21397.0
2023-06-06 15:50:00,143.52,143.7,143.5,143.7,21171.0,138.9115,139.0857,138.8921,139.0857,21171.0
2023-06-06 15:55:00,143.72,143.97,143.49,143.5,65880.0,139.1051,139.347,138.8824,138.8921,65880.0
2023-06-07 09:30:00,143.64,144.5,143.64,144.5,22313.0,139.0276,139.86,139.0276,139.86,22313.0
2023-06-07 09:35:00,144.57,145.19,144.43,145.02,14909.0,139.9278,140.5278,139.7923,140.3633,14909.0
2023-06-07 09:40:00,145.01,145.5,144.59,145.42,8329.0,140.3536,140.8279,139.9471,140.7505,8329.0
2023-06-07 09:45:00,145.56,146.15,145.48,145.96,14901.0,140.886,141.457,140.8085,141.2731,14901.0
2023-06-07 09:50:00,145.96,146.6,145.63,146.6,9216.0,141.2731,141.8926,140.9537,141.8926,9216.0
2023-06-07 09:55:00,146.42,147.04,146.42,146.94,6709.0,141.7184,142.3184,141.7184,142.2217,6709.0
2023-06-07 10:00:00,147.09,147.25,146.86,147.12,11190.0,142.3668,142.5217,142.1442,142.3959,11190.0
2023-06-07 10:05:00,147.11,147.49,147.11,147.44,14550.0,142.3862,142.754,142.3862,142.7056,14550.0
2023-06-07 10:10:00,147.43,147.99,147.42,147.59,34519.0,142.6959,143.2379,142.6862,142.8508,34519.0
2023-06-07 10:15:00,147.62,148.15,147.41,147.77,17648.0,142.8798,143.3928,142.6766,143.025,17648.0
2023-06-07 10:20:00,147.67,147.86,147.42,147.86,21712.0,142.9282,143.1121,142.6862,143.1121,21712.0
2023-06-07 10:25:00,147.64,147.64,147.03,147.07,15484.0,142.8992,142.8992,142.3088,142.3475,15484.0
2023-06-07 10:30:00,147.19,147.3,146.53,146.53,13801.0,142.4636,142.5701,141.8248,141.8248,13801.0
2023-06-07 10:35:00,146.53,146.83,146.4,146.51,12341.0,141.8248,142.1152,141.699,141.8055,12341.0
2023-06-07 10:40:00,146.52,146.52,146.09,146.39,8572.0,141.8151,141.8151,141.3989,141.6893,8572.0
2023-06-07 10:45:00,146.39,147.03,146.36,146.92,8643.0,141.6893,142.3088,141.6603,142.2023,8643.0
2023-06-07 10:50:00,146.86,147.25,146.65,147.25,8327.0,142.1442,142.5217,141.941,142.5217,8327.0
2023-06-07 10:55:00,147.32,147.64,147.3,147.56,23533.0,142.5895,142.8992,142.5701,142.8217,23533.0
2023-06-07 11:00:00,147.58,147.73,147.35,147.36,5301.0,142.8411,142.9863,142.6185,142.6282,5301.0
2023-06-07 11:05:00,147.41,147.44,147.0,147.13,4892.0,142.6766,142.7056,142.2797,142.4056,4892.0
2023-06-07 11:10:00,147.16,147.54,147.08,147.53,5550.0,142.4346,142.8024,142.3572,142.7927,5550.0
2023-06-07 11:15:00,147.6,147.67,147.14,147.19,6946.0,142.8605,142.9282,142.4152,142.4636,6946.0
2023-06-07 11:20:00,147.04,147.18,146.67,146.87,29855.0,142.3184,142.4539,141.9603,142.1539,29855.0
2023-06-07 11:25:00,146.81,147.58,146.78,147.49,10235.0,142.0958,142.8411,142.0668,142.754,10235.0
2023-06-07 11:30:00,147.55,147.79,147.55,147.57,11176.0,142.8121,143.0444,142.8121,142.8314,11176.0
2023-06-07 11:35:00,147.53,147.61,147.42,147.49,2939.0,142.7927,142.8701,142.6862,142.754,2939.0
2023-06-07 11:40:00,147.43,147.67,147.32,147.42,6874.0,142.6959,142.9282,142.5895,142.6862,6874.0
2023-06-07 11:45:00,147.5,147.67,147.5,147.66,3960.0,142.7637,142.9282,142.7637,142.9185,3960.0
2023-06-07 11:50:00,147.66,147.8,147.6,147.72,7994.0,142.9185,143.054,142.8605,142.9766,7994.0
2023-06-07 11:55:00,147.72,147.8,147.47,147.53,4960.0,142.9766,143.054,142.7346,142.7927,4960.0
2023-06-07 12:00:00,147.62,147.67,147.33,147.46,11341.0,142.8798,142.9282,142.5991,142.725,11341.0
2023-06-07 12:05:00,147.46,147.54,147.29,147.49,5219.0,142.725,142.8024,142.5604,142.754,5219.0
2023-06-07 12:10:00,147.49,147.49,147.26,147.28,3279.0,142.754,142.754,142.5314,142.5507,3279.0
2023-06-07 12:15:00,147.3,147.54,147.23,147.53,7020.0,142.5701,142.8024,142.5023,142.7927,7020.0
2023-06-07 12:20:00,147.53,147.55,147.17,147.25,3395.0,142.7927,142.8121,142.4443,142.5217,3395.0
2023-06-07 12:25:00,147.27,147.3,146.96,147.07,6219.0,142.5411,142.5701,142.241,142.3475,6219.0
2023-06-07 12:30:00,147.18,147.46,147.18,147.34,7151.0,142.4539,142.725,142.4539,142.6088,7151.0
2023-06-07 12:35:00,147.31,147.51,147.27,147.44,6794.0,142.5798,142.7734,142.5411,142.7056,6794.0
2023-06-07 12:40:00,147.4,147.52,147.26,147.52,7454.0,142.6669,142.783,142.5314,142.783,7454.0
2023-06-07 12:45:00,147.62,147.72,147.4,147.46,8314.0,142.8798,142.9766,142.6669,142.725,8314.0
2023-06-07 12:50:00,147.46,147.77,147.41,147.63,9738.0,142.725,143.025,142.6766,142.8895,9738.0
2023-06-07 12:55:00,147.59,147.8,147.58,147.8,6066.0,142.8508,143.054,142.8411,143.054,6066.0
2023-06-07 13:00:00,147.75,147.75,147.45,147.56,5223.0,143.0056,143.0056,142.7153,142.8217,5223.0
2023-06-07 13:05:00,147.5,147.71,147.39,147.71,5737.0,142.7637,142.9669,142.6572,142.9669,5737.0
2023-06-07 13:10:00,147.78,147.79,147.49,147.66,8842.0,143.0347,143.0444,142.754,142.9185,8842.0
2023-06-07 13:15:00,147.66,147.84,147.61,147.67,13504.0,142.9185,143.0928,142.8701,142.9282,13504.0
2023-06-07 13:20:00,147.67,147.67,147.08,147.08,24661.0,142.9282,142.9282,142.3572,142.3572,24661.0
2023-06-07 13:25:00,147.06,147.68,146.88,147.58,10625.0,142.3378,142.9379,142.1636,142.8411,10625.0
2023-06-07 13:30:00,147.41,147.57,147.05,147.05,3884.0,142.6766,142.8314,142.3281,142.3281,3884.0
2023-06-07 13:35:00,147.1,147.1,146.78,146.82,3657.0,142.3765,142.3765,142.0668,142.1055,3657.0
2023-06-07 13:40:00,146.71,147.18,146.71,147.18,5553.0,141.999,142.4539,141.999,142.4539,5553.0
2023-06-07 13:45:00,147.18,147.23,147.05,147.16,8422.0,142.4539,142.5023,142.3281,142.4346,8422.0
2023-06-07 13:50:00,147.15,147.51,147.08,147.5,9807.0,142.4249,142.7734,142.3572,142.7637,9807.0
2023-06-07 13:55:00,147.5,147.65,147.5,147.63,7226.0,142.7637,142.9089,142.7637,142.8895,7226.0
2023-06-07 14:00:00,147.62,147.9,147.57,147.72,11378.0,142.8798,143.1508,142.8314,142.9766,11378.0
2023-06-07 14:05:00,147.74,147.86,147.7,147.85,15414.0,142.996,143.1121,142.9573,143.1024,15414.0
2023-06-07 14:10:00,147.83,147.83,147.63,147.75,15347.0,143.0831,143.0831,142.8895,143.0056,15347.0
2023-06-07 14:15:00,147.75,148.08,147.72,148.03,19763.0,143.0056,143.325,142.9766,143.2767,19763.0
2023-06-07 14:20:00,148.07,148.28,148.03,148.22,15387.0,143.3154,143.5186,143.2767,143.4606,15387.0
2023-06-07 14:25:00,148.21,148.25,148.1,148.23,12182.0,143.4509,143.4896,143.3444,143.4702,12182.0
2023-06-07 14:30:00,148.25,148.25,148.02,148.07,11793.0,143.4896,143.4896,143.267,143.3154,11793.0
2023-06-07 14:35:00,148.06,148.12,147.95,147.99,11825.0,143.3057,143.3638,143.1992,143.2379,11825.0
2023-06-07 14:40:00,147.93,148.13,147.77,148.06,13579.0,143.1799,143.3734,143.025,143.3057,13579.0
2023-06-07 14:45:00,148.07,148.1,147.93,148.03,20266.0,143.3154,143.3444,143.1799,143.2767,20266.0
2023-06-07 14:50:00,148.05,148.39,148.01,148.39,16066.0,143.296,143.6251,143.2573,143.6251,16066.0
2023-06-07 14:55:00,148.35,148.48,148.13,148.24,46247.0,143.5864,143.7122,143.3734,143.4799,46247.0
2023-06-07 15:00:00,148.24,148.33,147.66,147.68,10521.0,143.4799,143.567,142.9185,142.9379,10521.0
2023-06-07 15:05:00,147.77,147.82,147.57,147.57,3006.0,143.025,143.0734,142.8314,142.8314,3006.0
2023-06-07 15:10:00,147.53,147.54,147.24,147.24,6079.0,142.7927,142.8024,142.512,142.512,6079.0
2023-06-07 15:15:00,147.24,147.36,147.14,147.34,7959.0,142.512,142.6282,142.4152,142.6088,7959.0
2023-06-07 15:20:00,147.37,147.68,147.37,147.62,11287.0,142.6378,142.9379,142.6378,142.8798,11287.0
2023-06-07 15:25:00,147.58,147.63,147.21,147.43,8537.0,142.8411,142.8895,142.483,142.6959,8537.0
2023-06-07 15:30:00,147.42,147.43,147.16,147.21,9385.0,142.6862,142.6959,142.4346,142.483,9385.0
2023-06-07 15:35:00,147.22,147.31,147.11,147.17,12569.0,142.4927,142.5798,142.3862,142.4443,12569.0
2023-06-07 15:40:00,147.12,147.33,147.09,147.28,9623.0,142.3959,142.5991,142.3668,142.5507,9623.0
2023-06-07 15:45:00,147.3,147.8,147.3,147.68,22460.0,142.5701,143.054,142.5701,142.9379,22460.0
2023-06-07 15:50:00,147.73,147.81,147.5,147.52,30726.0,142.9863,143.0637,142.7637,142.783,30726.0
2023-06-07 15:55:00,147.49,148.05,147.49,147.96,124069.0,142.754,143.296,142.754,143.2089,124069.0
2023-06-08 09:30:00,148.58,149.54,148.07,148.83,55193.0,143.809,144.7382,143.3154,144.051,55193.0
2023-06-08 09:35:00,149.1,149.28,148.25,148.38,19488.0,144.3123,144.4865,143.4896,143.6154,19488.0
2023-06-08 09:40:00,148.33,148.49,147.67,147.83,24730.0,143.567,143.7219,142.9282,143.0831,24730.0
2023-06-08 09:45:00,147.83,147.86,146.37,146.42,26087.0,143.0831,143.1121,141.67,141.7184,26087.0
2023-06-08 09:50:00,146.42,146.51,145.9,146.18,18567.0,141.7184,141.8055,141.215,141.4861,18567.0
2023-06-08 09:55:00,146.08,146.29,145.29,146.04,49382.0,141.3893,141.5925,140.6246,141.3506,49382.0
2023-06-08 10:00:00,146.34,146.76,146.01,146.58,25094.0,141.6409,142.0474,141.3215,141.8732,25094.0
2023-06-08 10:05:00,146.49,146.76,146.39,146.48,6725.0,141.7861,142.0474,141.6893,141.7764,6725.0
2023-06-08 10:10:00,146.42,146.58,146.12,146.58,4412.0,141.7184,141.8732,141.428,141.8732,4412.0
2023-06-08 10:15:00,146.64,147.03,146.57,146.9,3576.0,141.9313,142.3088,141.8635,142.1829,3576.0
2023-06-08 10:20:00,146.96,147.33,146.7,147.15,13962.0,142.241,142.5991,141.9894,142.4249,13962.0
2023-06-08 10:25:00,147.14,147.14,146.63,146.76,2936.0,142.4152,142.4152,141.9216,142.0474,2936.0
2023-06-08 10:30:00,147.06,147.22,146.55,146.71,3898.0,142.3378,142.4927,141.8442,141.999,3898.0
2023-06-08 10:35:00,146.68,146.75,146.3,146.39,3967.0,141.97,142.0378,141.6022,141.6893,3967.0
2023-06-08 10:40:00,146.42,146.78,146.42,146.71,4473.0,141.7184,142.0668,141.7184,141.999,4473.0
2023-06-08 10:45:00,146.77,146.87,146.69,146.81,3806.0,142.0571,142.1539,141.9797,142.0958,3806.0
2023-06-08 10:50:00,146.79,146.8,146.64,146.78,1281.0,142.0765,142.0862,141.9313,142.0668,1281.0
2023-06-08 10:55:00,146.73,146.84,146.63,146.65,2716.0,142.0184,142.1249,141.9216,141.941,2716.0
2023-06-08 11:00:00,146.6,146.66,146.31,146.34,3039.0,141.8926,141.9506,141.6119,141.6409,3039.0
2023-06-08 11:05:00,146.31,146.34,145.82,145.84,12522.0,141.6119,141.6409,141.1376,141.157,12522.0
2023-06-08 11:10:00,145.8,146.06,145.62,145.82,5670.0,141.1183,141.3699,140.944,141.1376,5670.0
2023-06-08 11:15:00,145.74,145.74,145.31,145.56,9446.0,141.0602,141.0602,140.644,140.886,9446.0
2023-06-08 11:20:00,145.55,145.98,145.5,145.89,6184.0,140.8763,141.2925,140.8279,141.2054,6184.0
2023-06-08 11:25:00,145.95,145.95,145.66,145.84,3601.0,141.2634,141.2634,140.9828,141.157,3601.0
2023-06-08 11:30:00,145.92,146.03,145.59,145.7,2400.0,141.2344,141.3409,140.915,141.0215,2400.0
2023-06-08 11:35:00,145.71,146.01,145.59,145.97,2398.0,141.0312,141.3215,140.915,141.2828,2398.0
2023-06-08 11:40:00,146.08,146.08,145.92,145.99,1950.0,141.3893,141.3893,141.2344,141.3022,1950.0
2023-06-08 11:45:00,145.88,145.88,145.43,145.43,6353.0,141.1957,141.1957,140.7601,140.7601,6353.0
2023-06-08 11:50:00,145.52,145.58,145.07,145.07,3673.0,140.8473,140.9053,140.4117,140.4117,3673.0
2023-06-08 11:55:00,145.08,145.47,145.08,145.47,2352.0,140.4214,140.7989,140.4214,140.7989,2352.0
2023-06-08 12:00:00,145.44,145.68,145.4,145.61,4617.0,140.7698,141.0021,140.7311,140.9344,4617.0
2023-06-08 12:05:00,145.59,146.03,145.59,145.94,2055.0,140.915,141.3409,140.915,141.2538,2055.0
2023-06-08 12:10:00,145.98,146.09,145.92,146.09,1062.0,141.2925,141.3989,141.2344,141.3989,1062.0
2023-06-08 12:15:00,146.06,146.25,145.92,146.18,2135.0,141.3699,141.5538,141.2344,141.4861,2135.0
2023-06-08 12:20:00,146.2,146.23,146.08,146.13,5307.0,141.5054,141.5345,141.3893,141.4377,5307.0
2023-06-08 12:25:00,146.07,146.28,146.07,146.25,3863.0,141.3796,141.5828,141.3796,141.5538,3863.0
2023-06-08 12:30:00,146.15,146.16,145.95,146.06,5788.0,141.457,141.4667,141.2634,141.3699,5788.0
2023-06-08 12:35:00,146.06,146.07,145.91,145.94,6196.0,141.3699,141.3796,141.2247,141.2538,6196.0
2023-06-08 12:40:00,145.83,145.97,145.74,145.92,6674.0,141.1473,141.2828,141.0602,141.2344,6674.0
2023-06-08 12:45:00,145.82,145.96,145.7,145.78,5736.0,141.1376,141.2731,141.0215,141.0989,5736.0
2023-06-08 12:50:00,145.78,146.04,145.78,146.04,3596.0,141.0989,141.3506,141.0989,141.3506,3596.0
2023-06-08 12:55:00,146.04,146.4,146.04,146.4,5546.0,141.3506,141.699,141.3506,141.699,5546.0
2023-06-08 13:00:00,146.35,146.61,146.34,146.41,2756.0,141.6506,141.9023,141.6409,141.7087,2756.0
2023-06-08 13:05:00,146.44,146.75,146.44,146.64,2015.0,141.7377,142.0378,141.7377,141.9313,2015.0
2023-06-08 13:10:00,146.64,146.65,146.39,146.5,1846.0,141.9313,141.941,141.6893,141.7958,1846.0
2023-06-08 13:15:00,146.53,146.77,146.53,146.77,5028.0,141.8248,142.0571,141.8248,142.0571,5028.0
2023-06-08 13:20:00,146.78,146.78,146.52,146.66,2337.0,142.0668,142.0668,141.8151,141.9506,2337.0
2023-06-08 13:25:00,146.71,146.71,146.5,146.5,799.0,141.999,141.999,141.7958,141.7958,799.0
2023-06-08 13:30:00,146.53,146.53,146.3,146.39,1775.0,141.8248,141.8248,141.6022,141.6893,1775.0
2023-06-08 13:35:00,146.34,146.42,146.28,146.34,2581.0,141.6409,141.7184,141.5828,141.6409,2581.0
2023-06-08 13:40:00,146.26,146.31,146.23,146.3,1402.0,141.5635,141.6119,141.5345,141.6022,1402.0
2023-06-08 13:45:00,146.29,146.35,146.03,146.09,3449.0,141.5925,141.6506,141.3409,141.3989,3449.0
2023-06-08 13:50:00,146.05,146.3,146.03,146.14,2294.0,141.3602,141.6022,141.3409,141.4473,2294.0
2023-06-08 13:55:00,146.07,146.21,146.0,146.1,3860.0,141.3796,141.5151,141.3118,141.4086,3860.0
2023-06-08 14:00:00,146.2,146.23,146.09,146.11,2689.0,141.5054,141.5345,141.3989,141.4183,2689.0
2023-06-08 14:05:00,146.12,146.24,146.12,146.19,2717.0,141.428,141.5441,141.428,141.4957,2717.0
2023-06-08 14:10:00,146.12,146.27,146.0,146.13,2160.0,141.428,141.5732,141.3118,141.4377,2160.0
2023-06-08 14:15:00,146.23,146.56,146.23,146.46,1976.0,141.5345,141.8539,141.5345,141.7571,1976.0
2023-06-08 14:20:00,146.47,146.56,146.46,146.52,933.0,141.7667,141.8539,141.7571,141.8151,933.0
2023-06-08 14:25:00,146.47,146.65,146.47,146.59,4872.0,141.7667,141.941,141.7667,141.8829,4872.0
2023-06-08 14:30:00,146.7,146.9,146.7,146.9,8352.0,141.9894,142.1829,141.9894,142.1829,8352.0
2023-06-08 14:35:00,147.0,147.3,147.0,147.23,4569.0,142.2797,142.5701,142.2797,142.5023,4569.0
2023-06-08 14:40:00,147.19,147.19,146.87,146.98,8176.0,142.4636,142.4636,142.1539,142.2604,8176.0
2023-06-08 14:45:00,146.92,146.94,146.6,146.67,18385.0,142.2023,142.2217,141.8926,141.9603,18385.0
2023-06-08 14:50:00,146.69,146.83,146.69,146.76,3103.0,141.9797,142.1152,141.9797,142.0474,3103.0
2023-06-08 14:55:00,146.74,146.74,146.49,146.53,1308.0,142.0281,142.0281,141.7861,141.8248,1308.0
2023-06-08 15:00:00,146.6,146.65,146.57,146.57,1589.0,141.8926,141.941,141.8635,141.8635,1589.0
2023-06-08 15:05:00,146.61,146.71,146.58,146.61,2306.0,141.9023,141.999,141.8732,141.9023,2306.0
2023-06-08 15:10:00,146.58,146.73,146.55,146.57,3721.0,141.8732,142.0184,141.8442,141.8635,3721.0
2023-06-08 15:15:00,146.56,146.62,146.5,146.55,1430.0,141.8539,141.9119,141.7958,141.8442,1430.0
2023-06-08 15:20:00,146.61,146.73,146.58,146.73,2109.0,141.9023,142.0184,141.8732,142.0184,2109.0
2023-06-08 15:25:00,146.71,146.79,146.65,146.65,3414.0,141.999,142.0765,141.941,141.941,3414.0
2023-06-08 15:30:00,146.57,146.7,146.25,146.25,7380.0,141.8635,141.9894,141.5538,141.5538,7380.0
2023-06-08 15:35:00,146.28,146.42,146.2,146.41,6459.0,141.5828,141.7184,141.5054,141.7087,6459.0
2023-06-08 15:40:00,146.41,146.55,146.32,146.51,5442.0,141.7087,141.8442,141.6216,141.8055,5442.0
2023-06-08 15:45:00,146.52,146.6,146.35,146.59,10548.0,141.8151,141.8926,141.6506,141.8829,10548.0
2023-06-08 15:50:00,146.68,146.77,146.33,146.4,29330.0,141.97,142.0571,141.6312,141.699,29330.0
2023-06-08 15:55:00,146.37,146.88,146.21,146.84,53074.0,141.67,142.1636,141.5151,142.1249,53074.0
2023-06-09 09:30:00,147.0,147.0,146.29,146.38,17029.0,142.2797,142.2797,141.5925,141.6796,17029.0
2023-06-09 09:35:00,146.4,146.48,145.78,146.27,7614.0,141.699,141.7764,141.0989,141.5732,7614.0
2023-06-09 09:40:00,146.42,146.63,145.96,146.46,3812.0,141.7184,141.9216,141.2731,141.7571,3812.0
2023-06-09 09:45:00,146.38,146.66,145.83,145.83,5002.0,141.6796,141.9506,141.1473,141.1473,5002.0
2023-06-09 09:50:00,146.22,146.44,146.04,146.16,3108.0,141.5248,141.7377,141.3506,141.4667,3108.0
2023-06-09 09:55:00,146.18,146.46,145.85,145.85,4423.0,141.4861,141.7571,141.1667,141.1667,4423.0
2023-06-09 10:00:00,146.22,146.48,146.12,146.35,2366.0,141.5248,141.7764,141.428,141.6506,2366.0
2023-06-09 10:05:00,146.48,146.48,146.24,146.33,4190.0,141.7764,141.7764,141.5441,141.6312,4190.0
2023-06-09 10:10:00,146.43,146.44,146.18,146.38,3270.0,141.728,141.7377,141.4861,141.6796,3270.0
2023-06-09 10:15:00,146.38,146.67,146.38,146.62,5017.0,141.6796,141.9603,141.6796,141.9119,5017.0
2023-06-09 10:20:00,146.55,146.9,146.45,146.7,5103.0,141.8442,142.1829,141.7474,141.9894,5103.0
2023-06-09 10:25:00,146.75,146.95,146.74,146.86,2500.0,142.0378,142.2313,142.0281,142.1442,2500.0
2023-06-09 10:30:00,146.8,146.88,146.52,146.52,1505.0,142.0862,142.1636,141.8151,141.8151,1505.0
2023-06-09 10:35:00,146.49,146.8,146.42,146.73,3582.0,141.7861,142.0862,141.7184,142.0184,3582.0
2023-06-09 10:40:00,146.68,147.06,146.6,147.06,4025.0,141.97,142.3378,141.8926,142.3378,4025.0
2023-06-09 10:45:00,147.05,147.25,146.95,147.08,3893.0,142.3281,142.5217,142.2313,142.3572,3893.0
2023-06-09 10:50:00,146.87,147.0,146.68,146.99,4675.0,142.1539,142.2797,141.97,142.27,4675.0
2023-06-09 10:55:00,147.0,147.19,146.92,147.12,7068.0,142.2797,142.4636,142.2023,142.3959,7068.0
2023-06-09 11:00:00,147.1,147.14,146.79,146.79,6100.0,142.3765,142.4152,142.0765,142.0765,6100.0
2023-06-09 11:05:00,146.69,146.69,146.41,146.55,3385.0,141.9797,141.9797,141.7087,141.8442,3385.0
2023-06-09 11:10:00,146.48,146.49,146.07,146.08,1191.0,141.7764,141.7861,141.3796,141.3893,1191.0
2023-06-09 11:15:00,146.23,146.24,145.89,146.1,1986.0,141.5345,141.5441,141.2054,141.4086,1986.0
2023-06-09 11:20:00,146.06,146.06,145.59,145.59,9880.0,141.3699,141.3699,140.915,140.915,9880.0
2023-06-09 11:25:00,145.48,145.53,145.03,145.23,6060.0,140.8085,140.8569,140.373,140.5666,6060.0
2023-06-09 11:30:00,145.23,145.25,144.66,144.87,12352.0,140.5666,140.5859,140.0149,140.2181,12352.0
2023-06-09 11:35:00,144.95,145.32,144.95,145.17,10470.0,140.2956,140.6537,140.2956,140.5085,10470.0
2023-06-09 11:40:00,145.25,145.61,145.24,145.6,6920.0,140.5859,140.9344,140.5762,140.9247,6920.0
2023-06-09 11:45:00,145.6,145.94,145.6,145.78,15040.0,140.9247,141.2538,140.9247,141.0989,15040.0
2023-06-09 11:50:00,145.72,145.72,145.5,145.51,1932.0,141.0408,141.0408,140.8279,140.8376,1932.0
2023-06-09 11:55:00,145.47,145.94,145.47,145.93,27112.0,140.7989,141.2538,140.7989,141.2441,27112.0
2023-06-09 12:00:00,146.0,146.03,145.83,145.83,6022.0,141.3118,141.3409,141.1473,141.1473,6022.0
2023-06-09 12:05:00,145.94,145.94,145.53,145.81,11020.0,141.2538,141.2538,140.8569,141.1279,11020.0
2023-06-09 12:10:00,145.87,146.07,145.87,146.02,2014.0,141.186,141.3796,141.186,141.3312,2014.0
2023-06-09 12:15:00,145.99,146.14,145.99,146.08,11543.0,141.3022,141.4473,141.3022,141.3893,11543.0
2023-06-09 12:20:00,146.02,146.13,145.78,145.78,12159.0,141.3312,141.4377,141.0989,141.0989,12159.0
2023-06-09 12:25:00,145.81,145.81,145.4,145.48,6407.0,141.1279,141.1279,140.7311,140.8085,6407.0
2023-06-09 12:30:00,145.4,145.7,145.4,145.66,4316.0,140.7311,141.0215,140.7311,140.9828,4316.0
2023-06-09 12:35:00,145.67,145.67,145.11,145.15,7640.0,140.9924,140.9924,140.4504,140.4891,7640.0
2023-06-09 12:40:00,145.12,145.45,145.11,145.23,10667.0,140.4601,140.7795,140.4504,140.5666,10667.0
2023-06-09 12:45:00,145.28,145.56,145.28,145.55,1850.0,140.615,140.886,140.615,140.8763,1850.0
2023-06-09 12:50:00,145.59,145.59,145.34,145.39,2358.0,140.915,140.915,140.673,140.7214,2358.0
2023-06-09 12:55:00,145.39,145.62,145.38,145.62,2938.0,140.7214,140.944,140.7117,140.944,2938.0
2023-06-09 13:00:00,145.7,145.7,145.5,145.5,2855.0,141.0215,141.0215,140.8279,140.8279,2855.0
2023-06-09 13:05:00,145.56,145.83,145.54,145.83,1300.0,140.886,141.1473,140.8666,141.1473,1300.0
2023-06-09 13:10:00,145.75,145.76,145.61,145.72,2600.0,141.0699,141.0795,140.9344,141.0408,2600.0
2023-06-09 13:15:00,145.75,145.82,145.56,145.57,1928.0,141.0699,141.1376,140.886,140.8956,1928.0
2023-06-09 13:20:00,145.64,145.64,145.56,145.58,1161.0,140.9634,140.9634,140.886,140.9053,1161.0
2023-06-09 13:25:00,145.61,145.73,145.57,145.72,2001.0,140.9344,141.0505,140.8956,141.0408,2001.0
2023-06-09 13:30:00,145.72,145.83,145.71,145.74,605.0,141.0408,141.1473,141.0312,141.0602,605.0
2023-06-09 13:35:00,145.75,145.78,145.61,145.64,2458.0,141.0699,141.0989,140.9344,140.9634,2458.0
2023-06-09 13:40:00,145.65,145.8,145.65,145.72,6315.0,140.9731,141.1183,140.9731,141.0408,6315.0
2023-06-09 13:45:00,145.76,145.94,145.71,145.92,4611.0,141.0795,141.2538,141.0312,141.2344,4611.0
2023-06-09 13:50:00,145.86,145.86,145.7,145.73,2295.0,141.1763,141.1763,141.0215,141.0505,2295.0
2023-06-09 13:55:00,145.71,145.71,145.32,145.33,6093.0,141.0312,141.0312,140.6537,140.6634,6093.0
2023-06-09 14:00:00,145.32,145.42,145.21,145.38,4138.0,140.6537,140.7505,140.5472,140.7117,4138.0
2023-06-09 14:05:00,145.42,145.43,145.18,145.19,3810.0,140.7505,140.7601,140.5182,140.5278,3810.0
2023-06-09 14:10:00,145.28,145.38,145.22,145.31,3363.0,140.615,140.7117,140.5569,140.644,3363.0
2023-06-09 14:15:00,145.36,145.36,145.15,145.33,5194.0,140.6924,140.6924,140.4891,140.6634,5194.0
2023-06-09 14:20:00,145.31,145.33,145.1,145.12,4305.0,140.644,140.6634,140.4407,140.4601,4305.0
2023-06-09 14:25:00,145.16,145.24,144.9,144.94,7311.0,140.4988,140.5762,140.2472,140.2859,7311.0
2023-06-09 14:30:00,144.96,145.01,144.83,144.97,5400.0,140.3052,140.3536,140.1794,140.3149,5400.0
2023-06-09 14:35:00,144.93,144.93,144.78,144.78,4110.0,140.2762,140.2762,140.131,140.131,4110.0
2023-06-09 14:40:00,144.78,144.95,144.63,144.69,5662.0,140.131,140.2956,139.9858,140.0439,5662.0
2023-06-09 14:45:00,144.64,144.85,144.64,144.71,5097.0,139.9955,140.1988,139.9955,140.0633,5097.0
2023-06-09 14:50:00,144.63,144.84,144.63,144.73,2754.0,139.9858,140.1891,139.9858,140.0826,2754.0
2023-06-09 14:55:00,144.69,144.96,144.63,144.96,1410.0,140.0439,140.3052,139.9858,140.3052,1410.0
2023-06-09 15:00:00,145.0,145.23,144.86,145.15,3070.0,140.3439,140.5666,140.2084,140.4891,3070.0
2023-06-09 15:05:00,145.12,145.16,144.74,144.96,8450.0,140.4601,140.4988,140.0923,140.3052,8450.0
2023-06-09 15:10:00,144.8,145.05,144.8,144.97,2362.0,140.1504,140.3923,140.1504,140.3149,2362.0
2023-06-09 15:15:00,145.01,145.24,144.98,145.17,4298.0,140.3536,140.5762,140.3246,140.5085,4298.0
2023-06-09 15:20:00,145.16,145.24,145.01,145.06,3342.0,140.4988,140.5762,140.3536,140.402,3342.0
2023-06-09 15:25:00,144.99,145.17,144.96,145.1,4615.0,140.3343,140.5085,140.3052,140.4407,4615.0
2023-06-09 15:30:00,145.1,145.15,144.98,145.02,8417.0,140.4407,140.4891,140.3246,140.3633,8417.0
2023-06-09 15:35:00,145.0,145.05,144.75,145.04,8372.0,140.3439,140.3923,140.102,140.3827,8372.0
2023-06-09 15:40:00,145.03,145.17,144.99,145.08,5420.0,140.373,140.5085,140.3343,140.4214,5420.0
2023-06-09 15:45:00,145.09,145.38,145.09,145.36,16875.0,140.4311,140.7117,140.4311,140.6924,16875.0
2023-06-09 15:50:00,145.3,145.67,145.25,145.33,14560.0,140.6343,140.9924,140.5859,140.6634,14560.0
2023-06-09 15:55:00,145.28,145.72,145.18,145.52,60981.0,140.615,141.0408,140.5182,140.8473,60981.0
2023-06-12 09:30:00,145.01,145.36,144.57,145.17,22434.0,140.3536,140.6924,139.9278,140.5085,22434.0
2023-06-12 09:35:00,145.02,145.02,143.87,144.87,8346.0,140.3633,140.3633,139.2502,140.2181,8346.0
2023-06-12 09:40:00,144.88,145.84,144.84,145.37,2526.0,140.2278,141.157,140.1891,140.7021,2526.0
2023-06-12 09:45:00,145.11,145.53,145.04,145.44,8061.0,140.4504,140.8569,140.3827,140.7698,8061.0
2023-06-12 09:50:00,145.49,146.58,145.48,146.45,7908.0,140.8182,141.8732,140.8085,141.7474,7908.0
2023-06-12 09:55:00,146.5,146.92,146.23,146.78,6196.0,141.7958,142.2023,141.5345,142.0668,6196.0
2023-06-12 10:00:00,146.86,146.98,146.41,146.7,20853.0,142.1442,142.2604,141.7087,141.9894,20853.0
2023-06-12 10:05:00,146.7,147.0,146.45,147.0,15303.0,141.9894,142.2797,141.7474,142.2797,15303.0
2023-06-12 10:10:00,146.99,147.9,146.98,147.9,14061.0,142.27,143.1508,142.2604,143.1508,14061.0
2023-06-12 10:15:00,147.88,148.03,147.68,147.99,8139.0,143.1315,143.2767,142.9379,143.2379,8139.0
2023-06-12 10:20:00,147.9,147.9,147.23,147.23,4130.0,143.1508,143.1508,142.5023,142.5023,4130.0
2023-06-12 10:25:00,147.24,147.47,147.09,147.43,6873.0,142.512,142.7346,142.3668,142.6959,6873.0
2023-06-12 10:30:00,147.27,147.31,147.0,147.0,3585.0,142.5411,142.5798,142.2797,142.2797,3585.0
2023-06-12 10:35:00,146.93,146.93,146.53,146.71,3601.0,142.212,142.212,141.8248,141.999,3601.0
2023-06-12 10:40:00,146.79,147.0,146.77,146.99,1721.0,142.0765,142.2797,142.0571,142.27,1721.0
2023-06-12 10:45:00,146.91,147.04,146.55,146.59,15247.0,142.1926,142.3184,141.8442,141.8829,15247.0
2023-06-12 10:50:00,146.58,146.84,146.49,146.84,3510.0,141.8732,142.1249,141.7861,142.1249,3510.0
2023-06-12 10:55:00,146.83,147.76,146.78,147.49,13155.0,142.1152,143.0153,142.0668,142.754,13155.0
2023-06-12 11:00:00,147.45,147.6,147.39,147.59,4733.0,142.7153,142.8605,142.6572,142.8508,4733.0
2023-06-12 11:05:00,147.61,148.21,147.6,148.06,12772.0,142.8701,143.4509,142.8605,143.3057,12772.0
2023-06-12 11:10:00,148.13,148.16,147.83,147.98,5623.0,143.3734,143.4025,143.0831,143.2283,5623.0
2023-06-12 11:15:00,148.01,148.14,147.82,147.82,6191.0,143.2573,143.3831,143.0734,143.0734,6191.0
2023-06-12 11:20:00,147.8,148.17,147.8,148.08,12901.0,143.054,143.4122,143.054,143.325,12901.0
2023-06-12 11:25:00,148.07,148.55,147.98,148.49,21813.0,143.3154,143.78,143.2283,143.7219,21813.0
2023-06-12 11:30:00,148.54,148.58,148.39,148.5,13072.0,143.7703,143.809,143.6251,143.7316,13072.0
2023-06-12 11:35:00,148.54,148.61,148.22,148.32,9569.0,143.7703,143.838,143.4606,143.5573,9569.0
2023-06-12 11:40:00,148.31,148.51,148.24,148.44,7756.0,143.5477,143.7412,143.4799,143.6735,7756.0
2023-06-12 11:45:00,148.47,148.53,148.27,148.53,3059.0,143.7025,143.7606,143.5089,143.7606,3059.0
2023-06-12 11:50:00,148.53,148.73,148.53,148.73,3734.0,143.7606,143.9542,143.7606,143.9542,3734.0
2023-06-12 11:55:00,148.66,148.87,148.56,148.87,5443.0,143.8864,144.0897,143.7896,144.0897,5443.0
2023-06-12 12:00:00,148.74,149.03,148.7,148.78,12322.0,143.9639,144.2445,143.9251,144.0026,12322.0
2023-06-12 12:05:00,148.75,148.82,148.53,148.59,4925.0,143.9735,144.0413,143.7606,143.8187,4925.0
2023-06-12 12:10:00,148.54,148.54,148.32,148.45,4120.0,143.7703,143.7703,143.5573,143.6832,4120.0
2023-06-12 12:15:00,148.41,148.68,148.41,148.49,4417.0,143.6445,143.9058,143.6445,143.7219,4417.0
2023-06-12 12:20:00,148.47,148.47,148.2,148.33,6579.0,143.7025,143.7025,143.4412,143.567,6579.0
2023-06-12 12:25:00,148.32,148.4,148.21,148.4,3482.0,143.5573,143.6348,143.4509,143.6348,3482.0
2023-06-12 12:30:00,148.32,148.48,148.31,148.48,5916.0,143.5573,143.7122,143.5477,143.7122,5916.0
2023-06-12 12:35:00,148.44,148.56,148.42,148.56,4237.0,143.6735,143.7896,143.6541,143.7896,4237.0
2023-06-12 12:40:00,148.56,148.56,148.29,148.35,1500.0,143.7896,143.7896,143.5283,143.5864,1500.0
2023-06-12 12:45:00,148.18,148.32,148.15,148.24,5859.0,143.4218,143.5573,143.3928,143.4799,5859.0
2023-06-12 12:50:00,148.18,148.21,147.95,148.13,3839.0,143.4218,143.4509,143.1992,143.3734,3839.0
2023-06-12 12:55:00,148.19,148.47,148.09,148.47,2581.0,143.4315,143.7025,143.3347,143.7025,2581.0
2023-06-12 13:00:00,148.5,148.61,148.45,148.61,4634.0,143.7316,143.838,143.6832,143.838,4634.0
2023-06-12 13:05:00,148.61,148.67,148.35,148.37,3794.0,143.838,143.8961,143.5864,143.6057,3794.0
2023-06-12 13:10:00,148.38,148.63,148.38,148.63,6540.0,143.6154,143.8574,143.6154,143.8574,6540.0
2023-06-12 13:15:00,148.7,148.71,148.48,148.56,5042.0,143.9251,143.9348,143.7122,143.7896,5042.0
2023-06-12 13:20:00,148.52,148.52,147.96,148.12,8888.0,143.7509,143.7509,143.2089,143.3638,8888.0
2023-06-12 13:25:00,148.12,148.19,148.11,148.16,1747.0,143.3638,143.4315,143.3541,143.4025,1747.0
2023-06-12 13:30:00,148.13,148.13,147.8,147.95,6766.0,143.3734,143.3734,143.054,143.1992,6766.0
2023-06-12 13:35:00,147.92,148.0,147.84,147.95,3589.0,143.1702,143.2476,143.0928,143.1992,3589.0
2023-06-12 13:40:00,147.99,148.04,147.97,148.0,2480.0,143.2379,143.2863,143.2186,143.2476,2480.0
2023-06-12 13:45:00,148.05,148.36,148.0,148.34,4721.0,143.296,143.5961,143.2476,143.5767,4721.0
2023-06-12 13:50:00,148.31,148.32,148.13,148.27,4175.0,143.5477,143.5573,143.3734,143.5089,4175.0
2023-06-12 13:55:00,148.32,148.65,148.32,148.61,6764.0,143.5573,143.8767,143.5573,143.838,6764.0
2023-06-12 14:00:00,148.6,148.69,148.41,148.42,4853.0,143.8284,143.9155,143.6445,143.6541,4853.0
2023-06-12 14:05:00,148.43,148.52,148.39,148.52,4657.0,143.6638,143.7509,143.6251,143.7509,4657.0
2023-06-12 14:10:00,148.44,148.49,148.36,148.36,2332.0,143.6735,143.7219,143.5961,143.5961,2332.0
2023-06-12 14:15:00,148.37,148.47,148.24,148.24,5789.0,143.6057,143.7025,143.4799,143.4799,5789.0
2023-06-12 14:20:00,148.21,148.23,148.09,148.13,6244.0,143.4509,143.4702,143.3347,143.3734,6244.0
2023-06-12 14:25:00,148.25,148.25,148.09,148.09,1652.0,143.4896,143.4896,143.3347,143.3347,1652.0
2023-06-12 14:30:00,148.04,148.06,147.88,147.96,3778.0,143.2863,143.3057,143.1315,143.2089,3778.0
2023-06-12 14:35:00,147.95,147.99,147.72,147.72,5121.0,143.1992,143.2379,142.9766,142.9766,5121.0
2023-06-12 14:40:00,147.77,147.89,147.73,147.83,7125.0,143.025,143.1411,142.9863,143.0831,7125.0
2023-06-12 14:45:00,147.85,148.04,147.85,148.04,3166.0,143.1024,143.2863,143.1024,143.2863,3166.0
2023-06-12 14:50:00,148.06,148.11,148.02,148.04,4236.0,143.3057,143.3541,143.267,143.2863,4236.0
2023-06-12 14:55:00,148.08,148.1,148.01,148.01,2612.0,143.325,143.3444,143.2573,143.2573,2612.0
2023-06-12 15:00:00,148.04,148.36,148.03,148.28,5932.0,143.2863,143.5961,143.2767,143.5186,5932.0
2023-06-12 15:05:00,148.27,148.27,148.14,148.26,9452.0,143.5089,143.5089,143.3831,143.4993,9452.0
2023-06-12 15:10:00,148.26,148.43,148.2,148.32,6693.0,143.4993,143.6638,143.4412,143.5573,6693.0
2023-06-12 15:15:00,148.36,148.61,148.36,148.44,5855.0,143.5961,143.838,143.5961,143.6735,5855.0
2023-06-12 15:20:00,148.42,148.42,148.18,148.25,9643.0,143.6541,143.6541,143.4218,143.4896,9643.0
2023-06-12 15:25:00,148.25,148.39,148.22,148.35,7404.0,143.4896,143.6251,143.4606,143.5864,7404.0
2023-06-12 15:30:00,148.39,148.47,148.34,148.45,14227.0,143.6251,143.7025,143.5767,143.6832,14227.0
2023-06-12 15:35:00,148.46,148.52,148.43,148.45,10077.0,143.6928,143.7509,143.6638,143.6832,10077.0
2023-06-12 15:40:00,148.44,148.56,148.38,148.39,13865.0,143.6735,143.7896,143.6154,143.6251,13865.0
2023-06-12 15:45:00,148.37,148.47,148.22,148.33,18479.0,143.6057,143.7025,143.4606,143.567,18479.0
2023-06-12 15:50:00,148.36,148.59,148.26,148.38,35880.0,143.5961,143.8187,143.4993,143.6154,35880.0
2023-06-12 15:55:00,148.38,148.49,148.24,148.49,65442.0,143.6154,143.7219,143.4799,143.7219,65442.0
2023-06-13 09:30:00,150.0,151.38,149.35,151.38,57852.0,145.1834,146.5191,144.5543,146.5191,57852.0
2023-06-13 09:35:00,151.5,151.83,150.76,151.33,12878.0,146.6352,146.9546,145.919,146.4707,12878.0
2023-06-13 09:40:00,151.45,152.68,151.43,152.51,20601.0,146.5868,147.7773,146.5675,147.6128,20601.0
2023-06-13 09:45:00,152.55,153.35,152.53,153.35,10966.0,147.6515,148.4258,147.6322,148.4258,10966.0
2023-06-13 09:50:00,153.13,153.48,152.93,153.48,8988.0,148.2129,148.5517,148.0193,148.5517,8988.0
2023-06-13 09:55:00,153.39,153.7,152.97,152.97,28026.0,148.4645,148.7646,148.058,148.058,28026.0
2023-06-13 10:00:00,153.2,153.26,152.73,153.16,23906.0,148.2806,148.3387,147.8257,148.2419,23906.0
2023-06-13 10:05:00,153.18,153.68,153.17,153.46,12688.0,148.2613,148.7452,148.2516,148.5323,12688.0
2023-06-13 10:10:00,153.25,153.36,152.85,153.2,9181.0,148.329,148.4355,147.9419,148.2806,9181.0
2023-06-13 10:15:00,153.31,153.39,152.88,153.09,9463.0,148.3871,148.4645,147.9709,148.1742,9463.0
2023-06-13 10:20:00,152.93,153.56,152.89,153.38,19723.0,148.0193,148.6291,147.9806,148.4549,19723.0
2023-06-13 10:25:00,153.25,153.54,153.16,153.5,8732.0,148.329,148.6097,148.2419,148.571,8732.0
2023-06-13 10:30:00,153.48,153.48,152.75,152.96,4565.0,148.5517,148.5517,147.8451,148.0483,4565.0
2023-06-13 10:35:00,152.88,153.13,152.81,152.92,7254.0,147.9709,148.2129,147.9032,148.0096,7254.0
2023-06-13 10:40:00,152.96,153.12,152.91,153.12,4746.0,148.0483,148.2032,148.0,148.2032,4746.0
2023-06-13 10:45:00,153.05,153.43,153.05,153.21,11822.0,148.1355,148.5033,148.1355,148.2903,11822.0
2023-06-13 10:50:00,153.16,153.26,152.96,152.99,7976.0,148.2419,148.3387,148.0483,148.0774,7976.0
2023-06-13 10:55:00,152.97,153.41,152.92,153.28,12942.0,148.058,148.4839,148.0096,148.3581,12942.0
2023-06-13 11:00:00,153.4,153.52,153.11,153.11,9915.0,148.4742,148.5904,148.1935,148.1935,9915.0
2023-06-13 11:05:00,153.16,153.16,152.98,153.12,5250.0,148.2419,148.2419,148.0677,148.2032,5250.0
2023-06-13 11:10:00,153.04,153.19,152.95,153.13,7927.0,148.1258,148.271,148.0387,148.2129,7927.0
2023-06-13 11:15:00,153.17,153.24,152.97,153.08,6592.0,148.2516,148.3194,148.058,148.1645,6592.0
2023-06-13 11:20:00,153.14,153.53,153.08,153.29,6932.0,148.2226,148.6,148.1645,148.3678,6932.0
2023-06-13 11:25:00,153.36,153.5,152.96,153.0,7562.0,148.4355,148.571,148.0483,148.0871,7562.0
2023-06-13 11:30:00,153.05,153.21,152.99,153.17,6167.0,148.1355,148.2903,148.0774,148.2516,6167.0
2023-06-13 11:35:00,153.12,153.12,152.42,152.93,29494.0,148.2032,148.2032,147.5257,148.0193,29494.0
2023-06-13 11:40:00,152.89,153.36,152.85,153.05,14033.0,147.9806,148.4355,147.9419,148.1355,14033.0
2023-06-13 11:45:00,153.09,153.25,152.9,153.25,6491.0,148.1742,148.329,147.9903,148.329,6491.0
2023-06-13 11:50:00,153.29,153.44,153.28,153.33,6285.0,148.3678,148.5129,148.3581,148.4065,6285.0
2023-06-13 11:55:00,153.38,153.38,152.99,153.06,4341.0,148.4549,148.4549,148.0774,148.1451,4341.0
2023-06-13 12:00:00,153.07,153.18,152.97,153.07,5281.0,148.1548,148.2613,148.058,148.1548,5281.0
2023-06-13 12:05:00,153.18,153.57,153.17,153.27,6029.0,148.2613,148.6388,148.2516,148.3484,6029.0
2023-06-13 12:10:00,153.32,153.39,153.29,153.35,2281.0,148.3968,148.4645,148.3678,148.4258,2281.0
2023-06-13 12:15:00,153.33,153.57,153.32,153.57,6553.0,148.4065,148.6388,148.3968,148.6388,6553.0
2023-06-13 12:20:00,153.48,153.72,153.35,153.51,15699.0,148.5517,148.7839,148.4258,148.5807,15699.0
2023-06-13 12:25:00,153.55,153.55,153.43,153.55,2933.0,148.6194,148.6194,148.5033,148.6194,2933.0
2023-06-13 12:30:00,153.59,153.67,153.51,153.6,5724.0,148.6581,148.7355,148.5807,148.6678,5724.0
2023-06-13 12:35:00,153.62,153.68,153.55,153.6,7325.0,148.6872,148.7452,148.6194,148.6678,7325.0
2023-06-13 12:40:00,153.65,153.84,153.64,153.84,5321.0,148.7162,148.9001,148.7065,148.9001,5321.0
2023-06-13 12:45:00,153.89,154.0,153.77,153.99,6770.0,148.9485,149.055,148.8323,149.0453,6770.0
2023-06-13 12:50:00,153.93,154.07,153.9,154.06,8124.0,148.9872,149.1227,148.9582,149.113,8124.0
2023-06-13 12:55:00,154.06,154.09,153.87,154.07,4895.0,149.113,149.1421,148.9291,149.1227,4895.0
2023-06-13 13:00:00,154.02,154.27,154.0,154.1,11955.0,149.0743,149.3163,149.055,149.1517,11955.0
2023-06-13 13:05:00,154.06,154.08,153.68,153.81,6343.0,149.113,149.1324,148.7452,148.8711,6343.0
2023-06-13 13:10:00,153.76,153.83,153.65,153.83,6075.0,148.8227,148.8904,148.7162,148.8904,6075.0
2023-06-13 13:15:00,153.78,154.08,153.76,153.93,5169.0,148.842,149.1324,148.8227,148.9872,5169.0
2023-06-13 13:20:00,153.94,154.08,153.93,154.02,5486.0,148.9969,149.1324,148.9872,149.0743,5486.0
2023-06-13 13:25:00,154.04,154.3,154.0,154.09,8244.0,149.0937,149.3453,149.055,149.1421,8244.0
2023-06-13 13:30:00,154.14,154.14,153.73,153.73,5846.0,149.1905,149.1905,148.7936,148.7936,5846.0
2023-06-13 13:35:00,153.83,153.84,153.47,153.62,12206.0,148.8904,148.9001,148.542,148.6872,12206.0
2023-06-13 13:40:00,153.58,153.61,153.41,153.45,9026.0,148.6484,148.6775,148.4839,148.5226,9026.0
2023-06-13 13:45:00,153.46,153.75,153.46,153.72,7061.0,148.5323,148.813,148.5323,148.7839,7061.0
2023-06-13 13:50:00,153.83,153.84,153.5,153.51,14678.0,148.8904,148.9001,148.571,148.5807,14678.0
2023-06-13 13:55:00,153.59,153.84,153.57,153.82,4838.0,148.6581,148.9001,148.6388,148.8807,4838.0
2023-06-13 14:00:00,153.88,153.89,153.79,153.79,2209.0,148.9388,148.9485,148.8517,148.8517,2209.0
2023-06-13 14:05:00,153.81,153.89,153.71,153.74,3952.0,148.8711,148.9485,148.7743,148.8033,3952.0
2023-06-13 14:10:00,153.75,153.91,153.74,153.82,3956.0,148.813,148.9678,148.8033,148.8807,3956.0
2023-06-13 14:15:00,153.83,153.94,153.8,153.9,2993.0,148.8904,148.9969,148.8614,148.9582,2993.0
2023-06-13 14:20:00,153.94,154.12,153.85,154.02,7912.0,148.9969,149.1711,148.9098,149.0743,7912.0
2023-06-13 14:25:00,154.03,154.12,153.52,153.74,6025.0,149.084,149.1711,148.5904,148.8033,6025.0
2023-06-13 14:30:00,153.66,153.75,153.44,153.52,5001.0,148.7259,148.813,148.5129,148.5904,5001.0
2023-06-13 14:35:00,153.5,153.7,153.49,153.7,3479.0,148.571,148.7646,148.5613,148.7646,3479.0
2023-06-13 14:40:00,153.69,153.74,153.39,153.45,6919.0,148.7549,148.8033,148.4645,148.5226,6919.0
2023-06-13 14:45:00,153.4,153.76,153.26,153.71,4677.0,148.4742,148.8227,148.3387,148.7743,4677.0
2023-06-13 14:50:00,153.72,153.79,153.63,153.67,4112.0,148.7839,148.8517,148.6968,148.7355,4112.0
2023-06-13 14:55:00,153.69,153.83,153.69,153.83,3798.0,148.7549,148.8904,148.7549,148.8904,3798.0
2023-06-13 15:00:00,153.81,154.05,153.81,154.05,3953.0,148.8711,149.1033,148.8711,149.1033,3953.0
2023-06-13 15:05:00,154.1,154.19,153.92,153.92,12146.0,149.1517,149.2389,148.9775,148.9775,12146.0
2023-06-13 15:10:00,153.91,154.16,153.91,154.1,5289.0,148.9678,149.2098,148.9678,149.1517,5289.0
2023-06-13 15:15:00,154.12,154.26,154.12,154.19,3171.0,149.1711,149.3066,149.1711,149.2389,3171.0
2023-06-13 15:20:00,154.23,154.33,154.19,154.19,6446.0,149.2776,149.3744,149.2389,149.2389,6446.0
2023-06-13 15:25:00,154.21,154.36,154.2,154.32,6662.0,149.2582,149.4034,149.2485,149.3647,6662.0
2023-06-13 15:30:00,154.32,154.42,154.14,154.14,14099.0,149.3647,149.4615,149.1905,149.1905,14099.0
2023-06-13 15:35:00,154.13,154.27,154.09,154.13,9495.0,149.1808,149.3163,149.1421,149.1808,9495.0
2023-06-13 15:40:00,154.16,154.3,154.13,154.15,11970.0,149.2098,149.3453,149.1808,149.2001,11970.0
2023-06-13 15:45:00,154.13,154.13,153.99,154.08,17743.0,149.1808,149.1808,149.0453,149.1324,17743.0
2023-06-13 15:50:00,154.12,154.33,154.0,154.33,26093.0,149.1711,149.3744,149.055,149.3744,26093.0
2023-06-13 15:55:00,154.36,154.54,154.17,154.4,81943.0,149.4034,149.5776,149.2195,149.4421,81943.0
2023-06-14 09:30:00,155.92,156.41,154.75,156.1,46078.0,150.9133,151.3876,149.7809,151.0875,46078.0
2023-06-14 09:35:00,156.33,156.76,155.87,156.08,11264.0,151.3101,151.7263,150.8649,151.0682,11264.0
2023-06-14 09:40:00,156.06,156.12,155.17,156.0,8921.0,151.0488,151.1069,150.1874,150.9907,8921.0
2023-06-14 09:45:00,155.95,156.55,155.35,155.35,7626.0,150.9423,151.5231,150.3616,150.3616,7626.0
2023-06-14 09:50:00,155.4,155.52,154.61,154.85,11941.0,150.41,150.5261,149.6454,149.8777,11941.0
2023-06-14 09:55:00,154.45,154.95,154.44,154.77,20088.0,149.4905,149.9744,149.4808,149.8002,20088.0
2023-06-14 10:00:00,154.75,154.77,154.0,154.15,16513.0,149.7809,149.8002,149.055,149.2001,16513.0
2023-06-14 10:05:00,154.18,154.47,153.91,154.47,12045.0,149.2292,149.5099,148.9678,149.5099,12045.0
2023-06-14 10:10:00,154.77,154.78,154.43,154.43,4073.0,149.8002,149.8099,149.4711,149.4711,4073.0
2023-06-14 10:15:00,154.52,154.91,154.35,154.4,13007.0,149.5583,149.9357,149.3937,149.4421,13007.0
2023-06-14 10:20:00,154.34,154.42,154.03,154.4,13755.0,149.384,149.4615,149.084,149.4421,13755.0
2023-06-14 10:25:00,154.4,154.4,153.89,153.89,6204.0,149.4421,149.4421,148.9485,148.9485,6204.0
2023-06-14 10:30:00,153.85,154.08,153.75,153.92,5807.0,148.9098,149.1324,148.813,148.9775,5807.0
2023-06-14 10:35:00,153.75,154.2,153.71,154.12,9239.0,148.813,149.2485,148.7743,149.1711,9239.0
2023-06-14 10:40:00,154.11,154.27,153.64,153.91,6733.0,149.1614,149.3163,148.7065,148.9678,6733.0
2023-06-14 10:45:00,153.88,153.94,153.69,153.7,8203.0,148.9388,148.9969,148.7549,148.7646,8203.0
2023-06-14 10:50:00,153.62,153.65,153.36,153.43,25581.0,148.6872,148.7162,148.4355,148.5033,25581.0
2023-06-14 10:55:00,153.51,153.95,153.51,153.79,14079.0,148.5807,149.0066,148.5807,148.8517,14079.0
2023-06-14 11:00:00,153.81,154.1,153.75,153.86,6710.0,148.8711,149.1517,148.813,148.9194,6710.0
2023-06-14 11:05:00,153.76,153.89,153.47,153.56,8341.0,148.8227,148.9485,148.542,148.6291,8341.0
2023-06-14 11:10:00,153.5,153.57,153.32,153.33,9221.0,148.571,148.6388,148.3968,148.4065,9221.0
2023-06-14 11:15:00,153.34,153.37,153.16,153.21,3570.0,148.4161,148.4452,148.2419,148.2903,3570.0
2023-06-14 11:20:00,153.26,153.4,153.12,153.18,6054.0,148.3387,148.4742,148.2032,148.2613,6054.0
2023-06-14 11:25:00,153.21,153.4,152.85,152.96,6120.0,148.2903,148.4742,147.9419,148.0483,6120.0
2023-06-14 11:30:00,152.89,153.03,152.69,152.75,7059.0,147.9806,148.1161,147.787,147.8451,7059.0
2023-06-14 11:35:00,152.69,152.92,152.6,152.63,5711.0,147.787,148.0096,147.6999,147.7289,5711.0
2023-06-14 11:40:00,152.42,152.67,152.42,152.57,3456.0,147.5257,147.7677,147.5257,147.6709,3456.0
2023-06-14 11:45:00,152.5,152.61,152.47,152.48,4574.0,147.6031,147.7096,147.5741,147.5838,4574.0
2023-06-14 11:50:00,152.48,152.48,152.15,152.23,3687.0,147.5838,147.5838,147.2644,147.3418,3687.0
2023-06-14 11:55:00,152.15,152.16,151.77,151.89,10696.0,147.2644,147.274,146.8966,147.0127,10696.0
2023-06-14 12:00:00,151.89,151.95,151.64,151.7,14881.0,147.0127,147.0708,146.7707,146.8288,14881.0
2023-06-14 12:05:00,151.8,151.82,151.33,151.5,14452.0,146.9256,146.945,146.4707,146.6352,14452.0
2023-06-14 12:10:00,151.45,151.52,151.35,151.42,3930.0,146.5868,146.6546,146.49,146.5578,3930.0
2023-06-14 12:15:00,151.37,151.79,151.28,151.79,12836.0,146.5094,146.9159,146.4223,146.9159,12836.0
2023-06-14 12:20:00,151.75,151.76,151.38,151.45,7758.0,146.8772,146.8869,146.5191,146.5868,7758.0
2023-06-14 12:25:00,151.52,151.53,151.21,151.21,3755.0,146.6546,146.6643,146.3545,146.3545,3755.0
2023-06-14 12:30:00,151.26,151.31,151.18,151.21,7114.0,146.4029,146.4513,146.3255,146.3545,7114.0
2023-06-14 12:35:00,151.15,151.21,151.04,151.19,5099.0,146.2965,146.3545,146.19,146.3352,5099.0
2023-06-14 12:40:00,151.16,151.24,151.02,151.2,11258.0,146.3061,146.3836,146.1706,146.3449,11258.0
2023-06-14 12:45:00,151.23,151.28,151.18,151.22,5211.0,146.3739,146.4223,146.3255,146.3642,5211.0
2023-06-14 12:50:00,151.26,151.51,151.23,151.48,4537.0,146.4029,146.6449,146.3739,146.6159,4537.0
2023-06-14 12:55:00,151.46,151.52,151.34,151.41,4518.0,146.5965,146.6546,146.4804,146.5481,4518.0
2023-06-14 13:00:00,151.34,151.38,151.18,151.3,4955.0,146.4804,146.5191,146.3255,146.4417,4955.0
2023-06-14 13:05:00,151.28,151.46,151.23,151.4,6859.0,146.4223,146.5965,146.3739,146.5384,6859.0
2023-06-14 13:10:00,151.4,151.42,151.11,151.11,9153.0,146.5384,146.5578,146.2578,146.2578,9153.0
2023-06-14 13:15:00,151.05,151.15,150.86,150.86,8644.0,146.1997,146.2965,146.0158,146.0158,8644.0
2023-06-14 13:20:00,150.75,150.8,150.41,150.73,10863.0,145.9093,145.9577,145.5802,145.89,10863.0
2023-06-14 13:25:00,150.74,151.03,150.72,151.03,7003.0,145.8996,146.1803,145.8803,146.1803,7003.0
2023-06-14 13:30:00,151.06,151.17,150.97,151.04,3343.0,146.2094,146.3158,146.1222,146.19,3343.0
2023-06-14 13:35:00,151.12,151.2,151.0,151.18,5039.0,146.2674,146.3449,146.1513,146.3255,5039.0
2023-06-14 13:40:00,151.16,151.16,150.99,150.99,3914.0,146.3061,146.3061,146.1416,146.1416,3914.0
2023-06-14 13:45:00,151.04,151.56,150.99,151.5,5485.0,146.19,146.6933,146.1416,146.6352,5485.0
2023-06-14 13:50:00,151.5,151.5,151.21,151.21,8059.0,146.6352,146.6352,146.3545,146.3545,8059.0
2023-06-14 13:55:00,151.24,151.29,151.07,151.23,6225.0,146.3836,146.432,146.219,146.3739,6225.0
2023-06-14 14:00:00,151.22,151.22,150.3,150.72,23102.0,146.3642,146.3642,145.4738,145.8803,23102.0
2023-06-14 14:05:00,150.68,150.68,150.07,150.44,8924.0,145.8416,145.8416,145.2511,145.6093,8924.0
2023-06-14 14:10:00,150.59,150.76,150.19,150.49,6132.0,145.7545,145.919,145.3673,145.6577,6132.0
2023-06-14 14:15:00,150.59,150.59,150.05,150.19,5984.0,145.7545,145.7545,145.2318,145.3673,5984.0
2023-06-14 14:20:00,150.15,150.45,149.86,150.0,11450.0,145.3286,145.6189,145.0479,145.1834,11450.0
2023-06-14 14:25:00,149.89,149.93,149.62,149.75,5328.0,145.0769,145.1156,144.8156,144.9414,5328.0
2023-06-14 14:30:00,149.7,150.16,149.52,149.75,16627.0,144.893,145.3383,144.7188,144.9414,16627.0
2023-06-14 14:35:00,149.7,150.35,149.7,150.1,12277.0,144.893,145.5222,144.893,145.2802,12277.0
2023-06-14 14:40:00,149.98,150.75,149.98,150.67,7338.0,145.164,145.9093,145.164,145.8319,7338.0
2023-06-14 14:45:00,150.71,150.97,150.38,150.97,8249.0,145.8706,146.1222,145.5512,146.1222,8249.0
2023-06-14 14:50:00,150.92,151.25,150.57,151.08,13279.0,146.0739,146.3933,145.7351,146.2287,13279.0
2023-06-14 14:55:00,151.08,151.3,150.92,151.02,15209.0,146.2287,146.4417,146.0739,146.1706,15209.0
2023-06-14 15:00:00,151.07,151.45,151.0,151.3,3534.0,146.219,146.5868,146.1513,146.4417,3534.0
2023-06-14 15:05:00,151.27,151.66,151.27,151.59,9825.0,146.4126,146.7901,146.4126,146.7223,9825.0
2023-06-14 15:10:00,151.54,151.63,151.27,151.35,6823.0,146.6739,146.7611,146.4126,146.49,6823.0
2023-06-14 15:15:00,151.16,151.25,150.74,150.87,12703.0,146.3061,146.3933,145.8996,146.0255,12703.0
2023-06-14 15:20:00,150.64,151.37,150.63,151.25,7443.0,145.8028,146.5094,145.7932,146.3933,7443.0
2023-06-14 15:25:00,151.27,151.54,151.08,151.09,6040.0,146.4126,146.6739,146.2287,146.2384,6040.0
2023-06-14 15:30:00,151.06,151.3,150.86,151.24,5355.0,146.2094,146.4417,146.0158,146.3836,5355.0
2023-06-14 15:35:00,151.2,151.42,151.15,151.32,8432.0,146.3449,146.5578,146.2965,146.461,8432.0
2023-06-14 15:40:00,151.34,151.39,150.93,150.94,7882.0,146.4804,146.5288,146.0835,146.0932,7882.0
2023-06-14 15:45:00,150.89,150.92,150.52,150.53,22684.0,146.0448,146.0739,145.6867,145.6964,22684.0
2023-06-14 15:50:00,150.5,150.82,150.26,150.56,35384.0,145.6673,145.9771,145.435,145.7254,35384.0
2023-06-14 15:55:00,150.57,150.71,150.49,150.64,57386.0,145.7351,145.8706,145.6577,145.8028,57386.0
2023-06-15 09:30:00,150.01,150.85,149.56,150.74,20851.0,145.1931,146.0061,144.7575,145.8996,20851.0
2023-06-15 09:35:00,150.96,151.68,150.68,151.5,5776.0,146.1126,146.8094,145.8416,146.6352,5776.0
2023-06-15 09:40:00,151.66,151.94,151.28,151.28,8342.0,146.7901,147.0611,146.4223,146.4223,8342.0
2023-06-15 09:45:00,151.2,151.76,151.19,151.49,5066.0,146.3449,146.8869,146.3352,146.6256,5066.0
2023-06-15 09:50:00,151.91,152.08,151.01,151.34,15647.0,147.0321,147.1966,146.161,146.4804,15647.0
2023-06-15 09:55:00,151.43,152.02,151.35,152.02,5137.0,146.5675,147.1385,146.49,147.1385,5137.0
2023-06-15 10:00:00,152.07,152.76,151.99,152.49,9606.0,147.1869,147.8548,147.1095,147.5934,9606.0
2023-06-15 10:05:00,152.28,152.33,152.08,152.09,4619.0,147.3902,147.4386,147.1966,147.2063,4619.0
2023-06-15 10:10:00,151.87,152.11,151.77,152.03,5620.0,146.9933,147.2256,146.8966,147.1482,5620.0
2023-06-15 10:15:00,151.81,151.82,151.39,151.54,4509.0,146.9353,146.945,146.5288,146.6739,4509.0
2023-06-15 10:20:00,151.45,151.6,151.13,151.35,6700.0,146.5868,146.732,146.2771,146.49,6700.0
2023-06-15 10:25:00,151.44,151.64,151.44,151.56,1131.0,146.5772,146.7707,146.5772,146.6933,1131.0
2023-06-15 10:30:00,151.51,151.51,150.84,151.03,5036.0,146.6449,146.6449,145.9964,146.1803,5036.0
2023-06-15 10:35:00,150.99,151.0,150.5,150.6,4929.0,146.1416,146.1513,145.6673,145.7641,4929.0
2023-06-15 10:40:00,150.52,150.99,150.46,150.77,4350.0,145.6867,146.1416,145.6286,145.9287,4350.0
2023-06-15 10:45:00,150.67,150.98,150.67,150.83,3065.0,145.8319,146.1319,145.8319,145.9867,3065.0
2023-06-15 10:50:00,150.66,150.76,150.53,150.53,4600.0,145.8222,145.919,145.6964,145.6964,4600.0
2023-06-15 10:55:00,150.5,150.8,150.45,150.67,4356.0,145.6673,145.9577,145.6189,145.8319,4356.0
2023-06-15 11:00:00,150.68,150.71,150.53,150.69,2516.0,145.8416,145.8706,145.6964,145.8512,2516.0
2023-06-15 11:05:00,150.69,150.72,150.37,150.49,9707.0,145.8512,145.8803,145.5415,145.6577,9707.0
2023-06-15 11:10:00,150.5,150.99,150.42,150.83,5893.0,145.6673,146.1416,145.5899,145.9867,5893.0
2023-06-15 11:15:00,150.86,150.98,150.7,150.92,4204.0,146.0158,146.1319,145.8609,146.0739,4204.0
2023-06-15 11:20:00,150.84,151.43,150.84,151.16,5018.0,145.9964,146.5675,145.9964,146.3061,5018.0
2023-06-15 11:25:00,151.19,151.43,151.17,151.33,6179.0,146.3352,146.5675,146.3158,146.4707,6179.0
2023-06-15 11:30:00,151.39,151.49,151.14,151.14,4975.0,146.5288,146.6256,146.2868,146.2868,4975.0
2023-06-15 11:35:00,151.27,151.62,151.22,151.57,4478.0,146.4126,146.7514,146.3642,146.703,4478.0
2023-06-15 11:40:00,151.56,151.68,151.46,151.56,3657.0,146.6933,146.8094,146.5965,146.6933,3657.0
2023-06-15 11:45:00,151.56,151.56,151.0,151.1,6919.0,146.6933,146.6933,146.1513,146.2481,6919.0
2023-06-15 11:50:00,151.11,151.11,150.93,151.08,2342.0,146.2578,146.2578,146.0835,146.2287,2342.0
2023-06-15 11:55:00,151.05,151.14,150.87,150.87,2835.0,146.1997,146.2868,146.0255,146.0255,2835.0
2023-06-15 12:00:00,150.9,150.95,150.7,150.71,1690.0,146.0545,146.1029,145.8609,145.8706,1690.0
2023-06-15 12:05:00,150.67,150.8,150.56,150.71,5100.0,145.8319,145.9577,145.7254,145.8706,5100.0
2023-06-15 12:10:00,150.74,150.8,150.58,150.69,2623.0,145.8996,145.9577,145.7448,145.8512,2623.0
2023-06-15 12:15:00,150.63,150.79,150.58,150.76,1616.0,145.7932,145.948,145.7448,145.919,1616.0
2023-06-15 12:20:00,150.8,150.9,150.64,150.72,3403.0,145.9577,146.0545,145.8028,145.8803,3403.0
2023-06-15 12:25:00,150.75,150.84,150.72,150.78,1054.0,145.9093,145.9964,145.8803,145.9383,1054.0
2023-06-15 12:30:00,150.86,150.98,150.82,150.84,2333.0,146.0158,146.1319,145.9771,145.9964,2333.0
2023-06-15 12:35:00,150.84,151.06,150.78,150.99,2651.0,145.9964,146.2094,145.9383,146.1416,2651.0
2023-06-15 12:40:00,151.02,151.05,150.92,150.93,5717.0,146.1706,146.1997,146.0739,146.0835,5717.0
2023-06-15 12:45:00,150.87,150.9,150.7,150.9,2716.0,146.0255,146.0545,145.8609,146.0545,2716.0
2023-06-15 12:50:00,150.88,150.88,150.66,150.71,2054.0,146.0351,146.0351,145.8222,145.8706,2054.0
2023-06-15 12:55:00,150.66,150.76,150.57,150.65,1174.0,145.8222,145.919,145.7351,145.8125,1174.0
2023-06-15 13:00:00,150.68,150.68,150.4,150.41,2773.0,145.8416,145.8416,145.5706,145.5802,2773.0
2023-06-15 13:05:00,150.44,150.46,150.33,150.41,1403.0,145.6093,145.6286,145.5028,145.5802,1403.0
2023-06-15 13:10:00,150.38,150.47,150.37,150.4,1112.0,145.5512,145.6383,145.5415,145.5706,1112.0
2023-06-15 13:15:00,150.27,150.34,150.19,150.23,2392.0,145.4447,145.5125,145.3673,145.406,2392.0
2023-06-15 13:20:00,150.24,150.39,150.24,150.33,4077.0,145.4157,145.5609,145.4157,145.5028,4077.0
2023-06-15 13:25:00,150.24,150.5,150.24,150.5,1759.0,145.4157,145.6673,145.4157,145.6673,1759.0
2023-06-15 13:30:00,150.5,150.57,150.45,150.55,2003.0,145.6673,145.7351,145.6189,145.7157,2003.0
2023-06-15 13:35:00,150.52,150.54,150.35,150.36,4750.0,145.6867,145.7061,145.5222,145.5318,4750.0
2023-06-15 13:40:00,150.42,150.5,150.33,150.39,2978.0,145.5899,145.6673,145.5028,145.5609,2978.0
2023-06-15 13:45:00,150.35,150.5,150.35,150.5,3562.0,145.5222,145.6673,145.5222,145.6673,3562.0
2023-06-15 13:50:00,150.6,150.63,150.45,150.45,939.0,145.7641,145.7932,145.6189,145.6189,939.0
2023-06-15 13:55:00,150.53,150.55,150.35,150.35,1750.0,145.6964,145.7157,145.5222,145.5222,1750.0
2023-06-15 14:00:00,150.38,150.46,150.27,150.27,3027.0,145.5512,145.6286,145.4447,145.4447,3027.0
2023-06-15 14:05:00,150.32,150.41,150.21,150.22,4474.0,145.4931,145.5802,145.3867,145.3963,4474.0
2023-06-15 14:10:00,150.25,150.53,150.25,150.39,3239.0,145.4254,145.6964,145.4254,145.5609,3239.0
2023-06-15 14:15:00,150.48,150.54,150.37,150.37,1935.0,145.648,145.7061,145.5415,145.5415,1935.0
2023-06-15 14:20:00,150.36,150.4,150.3,150.3,1375.0,145.5318,145.5706,145.4738,145.4738,1375.0
2023-06-15 14:25:00,150.37,150.43,150.3,150.39,2842.0,145.5415,145.5996,145.4738,145.5609,2842.0
2023-06-15 14:30:00,150.47,150.68,150.43,150.57,3899.0,145.6383,145.8416,145.5996,145.7351,3899.0
2023-06-15 14:35:00,150.65,150.81,150.57,150.57,4953.0,145.8125,145.9674,145.7351,145.7351,4953.0
2023-06-15 14:40:00,150.57,150.71,150.53,150.68,3471.0,145.7351,145.8706,145.6964,145.8416,3471.0
2023-06-15 14:45:00,150.65,150.77,150.53,150.76,3071.0,145.8125,145.9287,145.6964,145.919,3071.0
2023-06-15 14:50:00,150.75,151.02,150.75,151.0,3364.0,145.9093,146.1706,145.9093,146.1513,3364.0
2023-06-15 14:55:00,151.04,151.28,150.96,151.09,4479.0,146.19,146.4223,146.1126,146.2384,4479.0
2023-06-15 15:00:00,151.11,151.19,150.92,151.01,6230.0,146.2578,146.3352,146.0739,146.161,6230.0
2023-06-15 15:05:00,151.04,151.25,150.95,151.16,5239.0,146.19,146.3933,146.1029,146.3061,5239.0
2023-06-15 15:10:00,151.16,151.21,150.9,151.2,3182.0,146.3061,146.3545,146.0545,146.3449,3182.0
2023-06-15 15:15:00,151.31,151.33,150.88,150.99,3227.0,146.4513,146.4707,146.0351,146.1416,3227.0
2023-06-15 15:20:00,150.92,150.98,150.8,150.84,3658.0,146.0739,146.1319,145.9577,145.9964,3658.0
2023-06-15 15:25:00,150.8,150.93,150.76,150.92,3510.0,145.9577,146.0835,145.919,146.0739,3510.0
2023-06-15 15:30:00,151.01,151.05,150.9,150.99,5035.0,146.161,146.1997,146.0545,146.1416,5035.0
2023-06-15 15:35:00,150.92,151.03,150.87,150.9,9398.0,146.0739,146.1803,146.0255,146.0545,9398.0
2023-06-15 15:40:00,150.92,151.19,150.92,151.12,6982.0,146.0739,146.3352,146.0739,146.2674,6982.0
2023-06-15 15:45:00,151.18,151.35,151.1,151.32,18370.0,146.3255,146.49,146.2481,146.461,18370.0
2023-06-15 15:50:00,151.38,151.59,151.22,151.22,14123.0,146.5191,146.7223,146.3642,146.3642,14123.0
2023-06-15 15:55:00,151.19,151.22,150.91,151.22,49389.0,146.3352,146.3642,146.0642,146.3642,49389.0
2023-06-16 09:30:00,151.91,151.99,149.45,151.15,623646.0,147.0321,147.1095,144.6511,146.2965,623646.0
2023-06-16 09:35:00,151.34,151.91,150.42,151.67,15457.0,146.4804,147.0321,145.5899,146.7998,15457.0
2023-06-16 09:40:00,151.89,152.28,151.6,152.25,19913.0,147.0127,147.3902,146.732,147.3611,19913.0
2023-06-16 09:45:00,152.28,152.43,151.68,152.21,21615.0,147.3902,147.5354,146.8094,147.3224,21615.0
2023-06-16 09:50:00,152.47,152.61,151.75,151.87,19071.0,147.5741,147.7096,146.8772,146.9933,19071.0
2023-06-16 09:55:00,151.86,152.12,150.84,151.33,17635.0,146.9837,147.2353,145.9964,146.4707,17635.0
2023-06-16 10:00:00,151.45,151.75,151.14,151.28,12654.0,146.5868,146.8772,146.2868,146.4223,12654.0
2023-06-16 10:05:00,151.23,151.49,150.87,151.27,9096.0,146.3739,146.6256,146.0255,146.4126,9096.0
2023-06-16 10:10:00,151.32,151.34,150.52,150.63,3985.0,146.461,146.4804,145.6867,145.7932,3985.0
2023-06-16 10:15:00,150.59,150.95,150.44,150.71,6204.0,145.7545,146.1029,145.6093,145.8706,6204.0
2023-06-16 10:20:00,150.72,151.28,150.72,150.97,4628.0,145.8803,146.4223,145.8803,146.1222,4628.0
2023-06-16 10:25:00,150.87,151.17,150.86,151.03,5703.0,146.0255,146.3158,146.0158,146.1803,5703.0
2023-06-16 10:30:00,151.21,151.34,151.17,151.22,9271.0,146.3545,146.4804,146.3158,146.3642,9271.0
2023-06-16 10:35:00,151.2,151.23,150.86,150.91,5400.0,146.3449,146.3739,146.0158,146.0642,5400.0
2023-06-16 10:40:00,150.84,150.9,150.6,150.65,9151.0,145.9964,146.0545,145.7641,145.8125,9151.0
2023-06-16 10:45:00,150.7,151.1,150.65,151.1,7761.0,145.8609,146.2481,145.8125,146.2481,7761.0
2023-06-16 10:50:00,150.96,151.35,150.92,151.3,3973.0,146.1126,146.49,146.0739,146.4417,3973.0
2023-06-16 10:55:00,151.31,151.54,151.28,151.38,5069.0,146.4513,146.6739,146.4223,146.5191,5069.0
2023-06-16 11:00:00,151.26,151.36,151.07,151.28,7146.0,146.4029,146.4997,146.219,146.4223,7146.0
2023-06-16 11:05:00,151.28,151.31,150.99,151.17,6158.0,146.4223,146.4513,146.1416,146.3158,6158.0
2023-06-16 11:10:00,151.11,151.47,151.1,151.43,6341.0,146.2578,146.6062,146.2481,146.5675,6341.0
2023-06-16 11:15:00,151.43,151.53,151.3,151.38,2576.0,146.5675,146.6643,146.4417,146.5191,2576.0
2023-06-16 11:20:00,151.42,151.44,150.98,151.11,8570.0,146.5578,146.5772,146.1319,146.2578,8570.0
2023-06-16 11:25:00,151.12,151.33,151.12,151.33,1856.0,146.2674,146.4707,146.2674,146.4707,1856.0
2023-06-16 11:30:00,151.36,151.56,151.25,151.39,8088.0,146.4997,146.6933,146.3933,146.5288,8088.0
2023-06-16 11:35:00,151.16,151.16,150.98,151.03,4745.0,146.3061,146.3061,146.1319,146.1803,4745.0
2023-06-16 11:40:00,151.03,151.19,151.02,151.08,2364.0,146.1803,146.3352,146.1706,146.2287,2364.0
2023-06-16 11:45:00,151.0,151.12,150.8,150.9,5249.0,146.1513,146.2674,145.9577,146.0545,5249.0
2023-06-16 11:50:00,150.87,150.87,150.46,150.46,4169.0,146.0255,146.0255,145.6286,145.6286,4169.0
2023-06-16 11:55:00,150.51,150.7,150.51,150.65,3931.0,145.677,145.8609,145.677,145.8125,3931.0
2023-06-16 12:00:00,150.64,150.68,150.55,150.68,3813.0,145.8028,145.8416,145.7157,145.8416,3813.0
2023-06-16 12:05:00,150.7,150.7,150.48,150.5,1645.0,145.8609,145.8609,145.648,145.6673,1645.0
2023-06-16 12:10:00,150.47,150.61,150.39,150.43,1344.0,145.6383,145.7738,145.5609,145.5996,1344.0
2023-06-16 12:15:00,150.42,150.74,150.42,150.66,3874.0,145.5899,145.8996,145.5899,145.8222,3874.0
2023-06-16 12:20:00,150.67,150.85,150.6,150.85,2697.0,145.8319,146.0061,145.7641,146.0061,2697.0
2023-06-16 12:25:00,150.9,151.37,150.76,151.19,13539.0,146.0545,146.5094,145.919,146.3352,13539.0
2023-06-16 12:30:00,151.3,151.31,151.16,151.2,1495.0,146.4417,146.4513,146.3061,146.3449,1495.0
2023-06-16 12:35:00,151.33,151.41,151.09,151.18,1473.0,146.4707,146.5481,146.2384,146.3255,1473.0
2023-06-16 12:40:00,151.19,151.41,151.19,151.41,1894.0,146.3352,146.5481,146.3352,146.5481,1894.0
2023-06-16 12:45:00,151.28,151.28,151.05,151.25,2272.0,146.4223,146.4223,146.1997,146.3933,2272.0
2023-06-16 12:50:00,151.27,151.37,151.27,151.31,1172.0,146.4126,146.5094,146.4126,146.4513,1172.0
2023-06-16 12:55:00,151.34,151.64,151.32,151.62,2883.0,146.4804,146.7707,146.461,146.7514,2883.0
2023-06-16 13:00:00,151.78,151.78,151.6,151.62,2032.0,146.9062,146.9062,146.732,146.7514,2032.0
2023-06-16 13:05:00,151.68,151.77,151.5,151.5,3836.0,146.8094,146.8966,146.6352,146.6352,3836.0
2023-06-16 13:10:00,151.54,151.6,151.42,151.51,3788.0,146.6739,146.732,146.5578,146.6449,3788.0
2023-06-16 13:15:00,151.65,151.69,151.57,151.63,1143.0,146.7804,146.8191,146.703,146.7611,1143.0
2023-06-16 13:20:00,151.62,151.67,151.55,151.64,2100.0,146.7514,146.7998,146.6836,146.7707,2100.0
2023-06-16 13:25:00,151.65,151.65,151.49,151.49,2624.0,146.7804,146.7804,146.6256,146.6256,2624.0
2023-06-16 13:30:00,151.47,151.47,151.38,151.39,4202.0,146.6062,146.6062,146.5191,146.5288,4202.0
2023-06-16 13:35:00,151.48,151.63,151.38,151.63,3751.0,146.6159,146.7611,146.5191,146.7611,3751.0
2023-06-16 13:40:00,151.58,151.71,151.44,151.47,4636.0,146.7127,146.8385,146.5772,146.6062,4636.0
2023-06-16 13:45:00,151.52,151.55,151.35,151.41,1630.0,146.6546,146.6836,146.49,146.5481,1630.0
2023-06-16 13:50:00,151.43,151.54,151.43,151.53,2453.0,146.5675,146.6739,146.5675,146.6643,2453.0
2023-06-16 13:55:00,151.46,151.64,151.46,151.64,2247.0,146.5965,146.7707,146.5965,146.7707,2247.0
2023-06-16 14:00:00,151.65,151.7,151.41,151.44,2361.0,146.7804,146.8288,146.5481,146.5772,2361.0
2023-06-16 14:05:00,151.53,151.55,151.38,151.39,1731.0,146.6643,146.6836,146.5191,146.5288,1731.0
2023-06-16 14:10:00,151.45,151.49,151.3,151.3,909.0,146.5868,146.6256,146.4417,146.4417,909.0
2023-06-16 14:15:00,151.29,151.38,151.27,151.34,2657.0,146.432,146.5191,146.4126,146.4804,2657.0
2023-06-16 14:20:00,151.35,151.81,151.35,151.61,17773.0,146.49,146.9353,146.49,146.7417,17773.0
2023-06-16 14:25:00,151.62,151.62,151.34,151.5,1878.0,146.7514,146.7514,146.4804,146.6352,1878.0
2023-06-16 14:30:00,151.31,151.31,150.97,151.06,2865.0,146.4513,146.4513,146.1222,146.2094,2865.0
2023-06-16 14:35:00,151.11,151.12,150.92,151.09,16905.0,146.2578,146.2674,146.0739,146.2384,16905.0
2023-06-16 14:40:00,151.03,151.15,151.01,151.12,1373.0,146.1803,146.2965,146.161,146.2674,1373.0
2023-06-16 14:45:00,151.02,151.24,151.0,151.14,6321.0,146.1706,146.3836,146.1513,146.2868,6321.0
2023-06-16 14:50:00,151.14,151.27,151.14,151.17,5352.0,146.2868,146.4126,146.2868,146.3158,5352.0
2023-06-16 14:55:00,151.11,151.24,151.02,151.16,3876.0,146.2578,146.3836,146.1706,146.3061,3876.0
2023-06-16 15:00:00,151.21,151.42,151.17,151.42,20138.0,146.3545,146.5578,146.3158,146.5578,20138.0
2023-06-16 15:05:00,151.39,151.4,151.08,151.19,4847.0,146.5288,146.5384,146.2287,146.3352,4847.0
2023-06-16 15:10:00,151.19,151.23,151.12,151.15,4296.0,146.3352,146.3739,146.2674,146.2965,4296.0
2023-06-16 15:15:00,151.16,151.22,151.06,151.21,6319.0,146.3061,146.3642,146.2094,146.3545,6319.0
2023-06-16 15:20:00,151.24,151.5,151.24,151.36,7320.0,146.3836,146.6352,146.3836,146.4997,7320.0
2023-06-16 15:25:00,151.34,151.4,151.2,151.3,8037.0,146.4804,146.5384,146.3449,146.4417,8037.0
2023-06-16 15:30:00,151.32,151.61,151.28,151.61,8143.0,146.461,146.7417,146.4223,146.7417,8143.0
2023-06-16 15:35:00,151.61,151.84,151.6,151.74,13497.0,146.7417,146.9643,146.732,146.8675,13497.0
2023-06-16 15:40:00,151.73,151.81,151.55,151.57,14840.0,146.8578,146.9353,146.6836,146.703,14840.0
2023-06-16 15:45:00,151.51,151.83,151.51,151.79,30322.0,146.6449,146.9546,146.6449,146.9159,30322.0
2023-06-16 15:50:00,151.81,152.07,151.7,151.84,34613.0,146.9353,147.1869,146.8288,146.9643,34613.0
2023-06-16 15:55:00,151.84,152.02,151.36,151.52,90861.0,146.9643,147.1385,146.4997,146.6546,90861.0
2023-06-20 09:30:00,149.63,149.86,148.65,149.24,30705.0,144.8253,145.0479,143.8767,144.4478,30705.0
2023-06-20 09:35:00,149.11,149.41,148.83,148.88,9469.0,144.322,144.6123,144.051,144.0994,9469.0
2023-06-20 09:40:00,148.84,149.1,147.84,148.75,15118.0,144.0606,144.3123,143.0928,143.9735,15118.0
2023-06-20 09:45:00,148.71,148.87,147.52,148.18,13378.0,143.9348,144.0897,142.783,143.4218,13378.0
2023-06-20 09:50:00,148.31,149.24,148.21,149.07,14772.0,143.5477,144.4478,143.4509,144.2833,14772.0
2023-06-20 09:55:00,148.91,149.41,148.55,149.14,8277.0,144.1284,144.6123,143.78,144.351,8277.0
2023-06-20 10:00:00,149.1,149.17,148.62,148.77,6094.0,144.3123,144.38,143.8477,143.9929,6094.0
2023-06-20 10:05:00,148.76,149.0,148.62,149.0,13171.0,143.9832,144.2155,143.8477,144.2155,13171.0
2023-06-20 10:10:00,148.88,149.65,148.87,149.63,7838.0,144.0994,144.8446,144.0897,144.8253,7838.0
2023-06-20 10:15:00,149.56,149.63,149.09,149.09,4994.0,144.7575,144.8253,144.3026,144.3026,4994.0
2023-06-20 10:20:00,149.09,149.36,149.0,149.13,8937.0,144.3026,144.5639,144.2155,144.3413,8937.0
2023-06-20 10:25:00,149.12,149.12,148.6,148.72,4308.0,144.3317,144.3317,143.8284,143.9445,4308.0
2023-06-20 10:30:00,148.73,149.03,148.67,148.98,6626.0,143.9542,144.2445,143.8961,144.1961,6626.0
2023-06-20 10:35:00,148.9,148.97,148.63,148.82,4364.0,144.1187,144.1865,143.8574,144.0413,4364.0
2023-06-20 10:40:00,148.68,148.99,148.66,148.73,6895.0,143.9058,144.2058,143.8864,143.9542,6895.0
2023-06-20 10:45:00,148.82,149.1,148.81,149.09,6178.0,144.0413,144.3123,144.0316,144.3026,6178.0
2023-06-20 10:50:00,149.24,149.38,149.06,149.24,3501.0,144.4478,144.5833,144.2736,144.4478,3501.0
2023-06-20 10:55:00,149.2,149.64,148.99,149.64,5916.0,144.4091,144.835,144.2058,144.835,5916.0
2023-06-20 11:00:00,149.9,150.13,149.73,149.73,7308.0,145.0866,145.3092,144.9221,144.9221,7308.0
2023-06-20 11:05:00,149.74,149.78,149.3,149.44,8820.0,144.9317,144.9705,144.5059,144.6414,8820.0
2023-06-20 11:10:00,149.52,149.52,149.11,149.25,4486.0,144.7188,144.7188,144.322,144.4575,4486.0
2023-06-20 11:15:00,149.22,149.39,148.71,148.81,3141.0,144.4284,144.593,143.9348,144.0316,3141.0
2023-06-20 11:20:00,148.7,148.7,148.52,148.52,3689.0,143.9251,143.9251,143.7509,143.7509,3689.0
2023-06-20 11:25:00,148.57,148.81,148.5,148.77,4987.0,143.7993,144.0316,143.7316,143.9929,4987.0
2023-06-20 11:30:00,148.8,148.96,148.71,148.77,6690.0,144.0219,144.1768,143.9348,143.9929,6690.0
2023-06-20 11:35:00,148.8,149.0,148.8,149.0,1187.0,144.0219,144.2155,144.0219,144.2155,1187.0
2023-06-20 11:40:00,149.04,149.06,148.92,148.93,3030.0,144.2542,144.2736,144.1381,144.1478,3030.0
2023-06-20 11:45:00,148.95,149.45,148.95,149.45,3400.0,144.1671,144.6511,144.1671,144.6511,3400.0
2023-06-20 11:50:00,149.42,149.58,149.29,149.49,9418.0,144.622,144.7769,144.4962,144.6898,9418.0
2023-06-20 11:55:00,149.51,149.57,149.2,149.27,10868.0,144.7091,144.7672,144.4091,144.4768,10868.0
2023-06-20 12:00:00,149.22,149.24,148.89,149.03,3615.0,144.4284,144.4478,144.109,144.2445,3615.0
2023-06-20 12:05:00,149.06,149.06,148.87,148.87,2272.0,144.2736,144.2736,144.0897,144.0897,2272.0
2023-06-20 12:10:00,148.96,149.14,148.96,149.07,2641.0,144.1768,144.351,144.1768,144.2833,2641.0
2023-06-20 12:15:00,149.0,149.16,149.0,149.12,4250.0,144.2155,144.3704,144.2155,144.3317,4250.0
2023-06-20 12:20:00,149.13,149.22,149.08,149.14,2267.0,144.3413,144.4284,144.2929,144.351,2267.0
2023-06-20 12:25:00,149.22,149.63,149.22,149.55,4721.0,144.4284,144.8253,144.4284,144.7478,4721.0
2023-06-20 12:30:00,149.6,149.72,149.49,149.65,2728.0,144.7962,144.9124,144.6898,144.8446,2728.0
2023-06-20 12:35:00,149.72,149.78,149.57,149.57,2600.0,144.9124,144.9705,144.7672,144.7672,2600.0
2023-06-20 12:40:00,149.62,149.88,149.62,149.76,5308.0,144.8156,145.0672,144.8156,144.9511,5308.0
2023-06-20 12:45:00,149.76,149.8,149.52,149.53,3559.0,144.9511,144.9898,144.7188,144.7285,3559.0
2023-06-20 12:50:00,149.54,149.54,149.35,149.47,2224.0,144.7382,144.7382,144.5543,144.6704,2224.0
2023-06-20 12:55:00,149.51,149.71,149.51,149.63,1893.0,144.7091,144.9027,144.7091,144.8253,1893.0
2023-06-20 13:00:00,149.65,149.83,149.62,149.68,3181.0,144.8446,145.0189,144.8156,144.8737,3181.0
2023-06-20 13:05:00,149.62,149.62,149.44,149.47,1803.0,144.8156,144.8156,144.6414,144.6704,1803.0
2023-06-20 13:10:00,149.39,149.51,149.39,149.47,1669.0,144.593,144.7091,144.593,144.6704,1669.0
2023-06-20 13:15:00,149.47,149.68,149.47,149.68,4173.0,144.6704,144.8737,144.6704,144.8737,4173.0
2023-06-20 13:20:00,149.69,149.85,149.68,149.68,4526.0,144.8834,145.0382,144.8737,144.8737,4526.0
2023-06-20 13:25:00,149.71,149.71,149.52,149.63,2656.0,144.9027,144.9027,144.7188,144.8253,2656.0
2023-06-20 13:30:00,149.63,149.66,149.58,149.62,1562.0,144.8253,144.8543,144.7769,144.8156,1562.0
2023-06-20 13:35:00,149.64,149.65,149.52,149.52,6615.0,144.835,144.8446,144.7188,144.7188,6615.0
2023-06-20 13:40:00,149.62,149.72,149.41,149.43,3580.0,144.8156,144.9124,144.6123,144.6317,3580.0
2023-06-20 13:45:00,149.5,149.73,149.43,149.7,2565.0,144.6995,144.9221,144.6317,144.893,2565.0
2023-06-20 13:50:00,149.78,149.78,149.6,149.6,4329.0,144.9705,144.9705,144.7962,144.7962,4329.0
2023-06-20 13:55:00,149.62,149.71,149.58,149.67,3638.0,144.8156,144.9027,144.7769,144.864,3638.0
2023-06-20 14:00:00,149.62,149.71,149.56,149.57,2906.0,144.8156,144.9027,144.7575,144.7672,2906.0
2023-06-20 14:05:00,149.61,149.65,149.44,149.56,3389.0,144.8059,144.8446,144.6414,144.7575,3389.0
2023-06-20 14:10:00,149.43,149.5,149.36,149.49,3263.0,144.6317,144.6995,144.5639,144.6898,3263.0
2023-06-20 14:15:00,149.49,149.59,149.4,149.5,3235.0,144.6898,144.7866,144.6027,144.6995,3235.0
2023-06-20 14:20:00,149.5,149.53,149.41,149.53,1451.0,144.6995,144.7285,144.6123,144.7285,1451.0
2023-06-20 14:25:00,149.52,149.57,149.45,149.51,3118.0,144.7188,144.7672,144.6511,144.7091,3118.0
2023-06-20 14:30:00,149.5,149.5,149.42,149.47,1704.0,144.6995,144.6995,144.622,144.6704,1704.0
2023-06-20 14:35:00,149.51,149.64,149.51,149.63,2044.0,144.7091,144.835,144.7091,144.8253,2044.0
2023-06-20 14:40:00,149.57,149.57,149.41,149.56,2454.0,144.7672,144.7672,144.6123,144.7575,2454.0
2023-06-20 14:45:00,149.53,149.63,149.45,149.54,3009.0,144.7285,144.8253,144.6511,144.7382,3009.0
2023-06-20 14:50:00,149.53,149.58,149.45,149.54,4188.0,144.7285,144.7769,144.6511,144.7382,4188.0
2023-06-20 14:55:00,149.5,149.58,149.45,149.55,5130.0,144.6995,144.7769,144.6511,144.7478,5130.0
2023-06-20 15:00:00,149.56,149.64,149.55,149.56,1966.0,144.7575,144.835,144.7478,144.7575,1966.0
2023-06-20 15:05:00,149.56,149.6,149.44,149.48,4430.0,144.7575,144.7962,144.6414,144.6801,4430.0
2023-06-20 15:10:00,149.48,149.66,149.47,149.53,3442.0,144.6801,144.8543,144.6704,144.7285,3442.0
2023-06-20 15:15:00,149.53,149.56,149.45,149.46,1502.0,144.7285,144.7575,144.6511,144.6607,1502.0
2023-06-20 15:20:00,149.46,149.61,149.41,149.6,12029.0,144.6607,144.8059,144.6123,144.7962,12029.0
2023-06-20 15:25:00,149.57,149.73,149.56,149.69,3307.0,144.7672,144.9221,144.7575,144.8834,3307.0
2023-06-20 15:30:00,149.67,149.71,149.44,149.48,5822.0,144.864,144.9027,144.6414,144.6801,5822.0
2023-06-20 15:35:00,149.45,149.59,149.44,149.57,4793.0,144.6511,144.7866,144.6414,144.7672,4793.0
2023-06-20 15:40:00,149.58,149.66,149.47,149.65,15639.0,144.7769,144.8543,144.6704,144.8446,15639.0
2023-06-20 15:45:00,149.65,149.95,149.65,149.81,14057.0,144.8446,145.135,144.8446,144.9995,14057.0
2023-06-20 15:50:00,149.79,149.94,149.49,149.49,27312.0,144.9801,145.1253,144.6898,144.6898,27312.0
2023-06-20 15:55:00,149.48,149.63,149.39,149.58,67259.0,144.6801,144.8253,144.593,144.7769,67259.0
2023-06-21 09:30:00,149.38,149.58,148.79,149.58,37488.0,144.5833,144.7769,144.0122,144.7769,37488.0
2023-06-21 09:35:00,149.63,149.89,149.31,149.31,5857.0,144.8253,145.0769,144.5156,144.5156,5857.0
2023-06-21 09:40:00,149.12,149.68,149.12,149.53,6355.0,144.3317,144.8737,144.3317,144.7285,6355.0
2023-06-21 09:45:00,149.5,150.17,149.29,149.5,5120.0,144.6995,145.3479,144.4962,144.6995,5120.0
2023-06-21 09:50:00,149.57,150.11,149.44,149.8,5972.0,144.7672,145.2899,144.6414,144.9898,5972.0
2023-06-21 09:55:00,149.89,150.07,149.42,150.06,5796.0,145.0769,145.2511,144.622,145.2415,5796.0
2023-06-21 10:00:00,150.0,150.27,149.86,149.95,15558.0,145.1834,145.4447,145.0479,145.135,15558.0
2023-06-21 10:05:00,150.03,150.33,149.9,150.25,8109.0,145.2124,145.5028,145.0866,145.4254,8109.0
2023-06-21 10:10:00,150.26,150.97,150.26,150.91,8841.0,145.435,146.1222,145.435,146.0642,8841.0
2023-06-21 10:15:00,151.07,151.43,151.07,151.35,8270.0,146.219,146.5675,146.219,146.49,8270.0
2023-06-21 10:20:00,151.28,151.93,151.28,151.92,3240.0,146.4223,147.0514,146.4223,147.0417,3240.0
2023-06-21 10:25:00,151.91,152.54,151.9,152.53,13878.0,147.0321,147.6418,147.0224,147.6322,13878.0
2023-06-21 10:30:00,152.55,152.94,152.29,152.69,13322.0,147.6515,148.029,147.3999,147.787,13322.0
2023-06-21 10:35:00,152.72,152.91,152.52,152.62,8561.0,147.8161,148.0,147.6225,147.7193,8561.0
2023-06-21 10:40:00,152.67,152.76,152.48,152.48,4755.0,147.7677,147.8548,147.5838,147.5838,4755.0
2023-06-21 10:45:00,152.45,152.81,152.41,152.51,5261.0,147.5547,147.9032,147.516,147.6128,5261.0
2023-06-21 10:50:00,152.55,152.89,152.39,152.85,12618.0,147.6515,147.9806,147.4967,147.9419,12618.0
2023-06-21 10:55:00,152.84,153.53,152.72,153.53,8398.0,147.9322,148.6,147.8161,148.6,8398.0
2023-06-21 11:00:00,153.65,153.7,153.24,153.25,7329.0,148.7162,148.7646,148.3194,148.329,7329.0
2023-06-21 11:05:00,153.11,153.23,152.91,153.22,6960.0,148.1935,148.3097,148.0,148.3,6960.0
2023-06-21 11:10:00,153.26,153.38,153.09,153.31,6376.0,148.3387,148.4549,148.1742,148.3871,6376.0
2023-06-21 11:15:00,153.39,153.61,153.2,153.56,10724.0,148.4645,148.6775,148.2806,148.6291,10724.0
2023-06-21 11:20:00,153.5,153.84,153.43,153.58,21052.0,148.571,148.9001,148.5033,148.6484,21052.0
2023-06-21 11:25:00,153.52,153.55,153.25,153.49,13155.0,148.5904,148.6194,148.329,148.5613,13155.0
2023-06-21 11:30:00,153.49,153.69,153.15,153.2,4432.0,148.5613,148.7549,148.2322,148.2806,4432.0
2023-06-21 11:35:00,153.13,153.5,153.13,153.33,3885.0,148.2129,148.571,148.2129,148.4065,3885.0
2023-06-21 11:40:00,153.34,153.55,153.34,153.43,3591.0,148.4161,148.6194,148.4161,148.5033,3591.0
2023-06-21 11:45:00,153.4,153.55,153.37,153.54,8817.0,148.4742,148.6194,148.4452,148.6097,8817.0
2023-06-21 11:50:00,153.57,153.83,153.57,153.59,8370.0,148.6388,148.8904,148.6388,148.6581,8370.0
2023-06-21 11:55:00,153.66,153.78,153.48,153.54,3592.0,148.7259,148.842,148.5517,148.6097,3592.0
2023-06-21 12:00:00,153.36,153.5,153.21,153.24,3100.0,148.4355,148.571,148.2903,148.3194,3100.0
2023-06-21 12:05:00,153.2,153.23,152.77,152.77,5268.0,148.2806,148.3097,147.8644,147.8644,5268.0
2023-06-21 12:10:00,152.77,152.77,152.39,152.55,2148.0,147.8644,147.8644,147.4967,147.6515,2148.0
2023-06-21 12:15:00,152.55,152.86,152.52,152.69,3779.0,147.6515,147.9516,147.6225,147.787,3779.0
2023-06-21 12:20:00,152.67,152.79,152.46,152.75,1131.0,147.7677,147.8838,147.5644,147.8451,1131.0
2023-06-21 12:25:00,152.68,152.73,152.58,152.71,10701.0,147.7773,147.8257,147.6806,147.8064,10701.0
2023-06-21 12:30:00,152.75,152.98,152.66,152.67,4238.0,147.8451,148.0677,147.758,147.7677,4238.0
2023-06-21 12:35:00,152.58,152.62,152.48,152.62,1700.0,147.6806,147.7193,147.5838,147.7193,1700.0
2023-06-21 12:40:00,152.66,152.92,152.62,152.92,637.0,147.758,148.0096,147.7193,148.0096,637.0
2023-06-21 12:45:00,152.91,152.92,152.68,152.68,500.0,148.0,148.0096,147.7773,147.7773,500.0
2023-06-21 12:50:00,152.79,152.99,152.78,152.82,1783.0,147.8838,148.0774,147.8741,147.9128,1783.0
2023-06-21 12:55:00,152.83,152.91,152.73,152.75,2000.0,147.9225,148.0,147.8257,147.8451,2000.0
2023-06-21 13:00:00,152.72,152.73,152.56,152.73,1441.0,147.8161,147.8257,147.6612,147.8257,1441.0
2023-06-21 13:05:00,152.68,152.85,152.54,152.84,1302.0,147.7773,147.9419,147.6418,147.9322,1302.0
2023-06-21 13:10:00,152.85,152.9,152.62,152.67,1020.0,147.9419,147.9903,147.7193,147.7677,1020.0
2023-06-21 13:15:00,152.71,152.77,152.64,152.73,1110.0,147.8064,147.8644,147.7386,147.8257,1110.0
2023-06-21 13:20:00,152.74,152.74,152.65,152.7,909.0,147.8354,147.8354,147.7483,147.7967,909.0
2023-06-21 13:25:00,152.66,152.87,152.65,152.87,1701.0,147.758,147.9612,147.7483,147.9612,1701.0
2023-06-21 13:30:00,152.89,152.92,152.77,152.81,1924.0,147.9806,148.0096,147.8644,147.9032,1924.0
2023-06-21 13:35:00,152.73,152.8,152.73,152.8,1100.0,147.8257,147.8935,147.8257,147.8935,1100.0
2023-06-21 13:40:00,152.83,152.86,152.63,152.63,1440.0,147.9225,147.9516,147.7289,147.7289,1440.0
2023-06-21 13:45:00,152.69,152.69,152.54,152.6,3381.0,147.787,147.787,147.6418,147.6999,3381.0
2023-06-21 13:50:00,152.48,152.52,152.3,152.31,4357.0,147.5838,147.6225,147.4095,147.4192,4357.0
2023-06-21 13:55:00,152.3,152.57,152.24,152.57,2738.0,147.4095,147.6709,147.3515,147.6709,2738.0
2023-06-21 14:00:00,152.57,152.57,152.42,152.42,1542.0,147.6709,147.6709,147.5257,147.5257,1542.0
2023-06-21 14:05:00,152.5,152.67,152.5,152.58,1721.0,147.6031,147.7677,147.6031,147.6806,1721.0
2023-06-21 14:10:00,152.59,152.65,152.48,152.56,3264.0,147.6902,147.7483,147.5838,147.6612,3264.0
2023-06-21 14:15:00,152.57,152.92,152.54,152.92,14729.0,147.6709,148.0096,147.6418,148.0096,14729.0
2023-06-21 14:20:00,152.92,153.18,152.88,152.98,4755.0,148.0096,148.2613,147.9709,148.0677,4755.0
2023-06-21 14:25:00,152.95,153.15,152.9,153.12,2978.0,148.0387,148.2322,147.9903,148.2032,2978.0
2023-06-21 14:30:00,153.08,153.15,153.04,153.04,3480.0,148.1645,148.2322,148.1258,148.1258,3480.0
2023-06-21 14:35:00,153.04,153.1,153.0,153.05,2464.0,148.1258,148.1839,148.0871,148.1355,2464.0
2023-06-21 14:40:00,153.02,153.14,152.92,153.1,3985.0,148.1064,148.2226,148.0096,148.1839,3985.0
2023-06-21 14:45:00,152.94,152.95,152.82,152.92,1760.0,148.029,148.0387,147.9128,148.0096,1760.0
2023-06-21 14:50:00,152.9,152.94,152.82,152.93,2447.0,147.9903,148.029,147.9128,148.0193,2447.0
2023-06-21 14:55:00,152.85,152.92,152.82,152.85,2560.0,147.9419,148.0096,147.9128,147.9419,2560.0
2023-06-21 15:00:00,152.81,152.82,152.66,152.71,2245.0,147.9032,147.9128,147.758,147.8064,2245.0
2023-06-21 15:05:00,152.67,152.83,152.6,152.72,5290.0,147.7677,147.9225,147.6999,147.8161,5290.0
2023-06-21 15:10:00,152.75,152.79,152.69,152.78,3457.0,147.8451,147.8838,147.787,147.8741,3457.0
2023-06-21 15:15:00,152.76,152.78,152.5,152.62,6135.0,147.8548,147.8741,147.6031,147.7193,6135.0
2023-06-21 15:20:00,152.59,152.61,152.42,152.42,5323.0,147.6902,147.7096,147.5257,147.5257,5323.0
2023-06-21 15:25:00,152.4,152.48,152.3,152.42,4362.0,147.5063,147.5838,147.4095,147.5257,4362.0
2023-06-21 15:30:00,152.39,152.47,152.19,152.3,7954.0,147.4967,147.5741,147.3031,147.4095,7954.0
2023-06-21 15:35:00,152.29,152.41,151.92,152.03,4293.0,147.3999,147.516,147.0417,147.1482,4293.0
2023-06-21 15:40:00,152.01,152.23,152.0,152.11,9704.0,147.1289,147.3418,147.1192,147.2256,9704.0
2023-06-21 15:45:00,152.07,152.22,152.03,152.17,9752.0,147.1869,147.3321,147.1482,147.2837,9752.0
2023-06-21 15:50:00,152.14,152.39,152.09,152.13,16441.0,147.2547,147.4967,147.2063,147.245,16441.0
2023-06-21 15:55:00,152.08,152.12,151.79,151.84,46251.0,147.1966,147.2353,146.9159,146.9643,46251.0
2023-06-22 09:30:00,151.71,151.9,150.94,151.67,20689.0,146.8385,147.0224,146.0932,146.7998,20689.0
2023-06-22 09:35:00,151.51,152.14,150.93,151.19,14146.0,146.6449,147.2547,146.0835,146.3352,14146.0
2023-06-22 09:40:00,151.11,151.24,150.57,150.97,5934.0,146.2578,146.3836,145.7351,146.1222,5934.0
2023-06-22 09:45:00,151.26,151.28,150.42,150.64,8287.0,146.4029,146.4223,145.5899,145.8028,8287.0
2023-06-22 09:50:00,150.91,151.55,150.91,151.06,5492.0,146.0642,146.6836,146.0642,146.2094,5492.0
2023-06-22 09:55:00,151.09,151.34,150.92,151.32,3949.0,146.2384,146.4804,146.0739,146.461,3949.0
2023-06-22 10:00:00,151.27,151.27,150.85,150.86,4850.0,146.4126,146.4126,146.0061,146.0158,4850.0
2023-06-22 10:05:00,150.87,151.04,150.77,150.92,2755.0,146.0255,146.19,145.9287,146.0739,2755.0
2023-06-22 10:10:00,150.95,151.6,150.86,151.52,7848.0,146.1029,146.732,146.0158,146.6546,7848.0
2023-06-22 10:15:00,151.45,152.02,151.45,152.02,8208.0,146.5868,147.1385,146.5868,147.1385,8208.0
2023-06-22 10:20:00,151.99,152.27,151.98,152.25,7451.0,147.1095,147.3805,147.0998,147.3611,7451.0
2023-06-22 10:25:00,152.27,152.83,152.22,152.82,9681.0,147.3805,147.9225,147.3321,147.9128,9681.0
2023-06-22 10:30:00,152.82,153.01,152.73,152.98,8355.0,147.9128,148.0967,147.8257,148.0677,8355.0
2023-06-22 10:35:00,152.92,153.19,152.75,152.89,6614.0,148.0096,148.271,147.8451,147.9806,6614.0
2023-06-22 10:40:00,152.79,152.85,152.39,152.44,4963.0,147.8838,147.9419,147.4967,147.545,4963.0
2023-06-22 10:45:00,152.49,152.57,152.13,152.23,6488.0,147.5934,147.6709,147.245,147.3418,6488.0
2023-06-22 10:50:00,152.29,152.56,151.93,151.94,3371.0,147.3999,147.6612,147.0514,147.0611,3371.0
2023-06-22 10:55:00,151.73,151.73,151.49,151.51,5142.0,146.8578,146.8578,146.6256,146.6449,5142.0
2023-06-22 11:00:00,151.61,151.73,151.48,151.66,4150.0,146.7417,146.8578,146.6159,146.7901,4150.0
2023-06-22 11:05:00,151.57,151.75,151.49,151.52,3357.0,146.703,146.8772,146.6256,146.6546,3357.0
2023-06-22 11:10:00,151.5,151.57,151.39,151.46,1180.0,146.6352,146.703,146.5288,146.5965,1180.0
2023-06-22 11:15:00,151.66,151.9,151.66,151.9,4042.0,146.7901,147.0224,146.7901,147.0224,4042.0
2023-06-22 11:20:00,151.93,152.26,151.92,152.09,6067.0,147.0514,147.3708,147.0417,147.2063,6067.0
2023-06-22 11:25:00,151.92,151.92,151.65,151.66,2455.0,147.0417,147.0417,146.7804,146.7901,2455.0
2023-06-22 11:30:00,151.72,152.11,151.72,152.11,4455.0,146.8482,147.2256,146.8482,147.2256,4455.0
2023-06-22 11:35:00,152.17,152.62,152.17,152.47,5856.0,147.2837,147.7193,147.2837,147.5741,5856.0
2023-06-22 11:40:00,152.47,152.63,152.4,152.63,1189.0,147.5741,147.7289,147.5063,147.7289,1189.0
2023-06-22 11:45:00,152.64,152.64,152.32,152.33,1686.0,147.7386,147.7386,147.4289,147.4386,1686.0
2023-06-22 11:50:00,152.29,152.49,152.29,152.44,6033.0,147.3999,147.5934,147.3999,147.545,6033.0
2023-06-22 11:55:00,152.41,152.47,152.37,152.38,1700.0,147.516,147.5741,147.4773,147.487,1700.0
2023-06-22 12:00:00,152.36,152.48,152.36,152.39,1438.0,147.4676,147.5838,147.4676,147.4967,1438.0
2023-06-22 12:05:00,152.44,152.48,152.35,152.46,2999.0,147.545,147.5838,147.4579,147.5644,2999.0
2023-06-22 12:10:00,152.52,152.55,152.3,152.39,4017.0,147.6225,147.6515,147.4095,147.4967,4017.0
2023-06-22 12:15:00,152.28,152.54,152.28,152.41,4116.0,147.3902,147.6418,147.3902,147.516,4116.0
2023-06-22 12:20:00,152.36,152.47,152.23,152.47,3320.0,147.4676,147.5741,147.3418,147.5741,3320.0
2023-06-22 12:25:00,152.48,152.55,152.23,152.38,3204.0,147.5838,147.6515,147.3418,147.487,3204.0
2023-06-22 12:30:00,152.35,152.74,152.34,152.71,5020.0,147.4579,147.8354,147.4483,147.8064,5020.0
2023-06-22 12:35:00,152.72,153.24,152.7,153.22,29692.0,147.8161,148.3194,147.7967,148.3,29692.0
2023-06-22 12:40:00,153.2,153.49,153.15,153.38,12005.0,148.2806,148.5613,148.2322,148.4549,12005.0
2023-06-22 12:45:00,153.42,153.54,152.78,152.94,35423.0,148.4936,148.6097,147.8741,148.029,35423.0
2023-06-22 12:50:00,152.83,153.08,152.72,152.74,2503.0,147.9225,148.1645,147.8161,147.8354,2503.0
2023-06-22 12:55:00,152.75,153.23,152.68,153.14,7824.0,147.8451,148.3097,147.7773,148.2226,7824.0
2023-06-22 13:00:00,153.13,153.18,152.62,152.64,10089.0,148.2129,148.2613,147.7193,147.7386,10089.0
2023-06-22 13:05:00,152.54,152.79,152.54,152.67,2088.0,147.6418,147.8838,147.6418,147.7677,2088.0
2023-06-22 13:10:00,152.59,152.59,152.31,152.31,2970.0,147.6902,147.6902,147.4192,147.4192,2970.0
2023-06-22 13:15:00,152.4,152.47,152.22,152.39,2718.0,147.5063,147.5741,147.3321,147.4967,2718.0
2023-06-22 13:20:00,152.41,152.48,152.26,152.34,15244.0,147.516,147.5838,147.3708,147.4483,15244.0
2023-06-22 13:25:00,152.42,152.42,152.11,152.11,2900.0,147.5257,147.5257,147.2256,147.2256,2900.0
2023-06-22 13:30:00,152.11,152.14,151.87,152.01,4883.0,147.2256,147.2547,146.9933,147.1289,4883.0
2023-06-22 13:35:00,152.02,152.11,151.83,152.02,3352.0,147.1385,147.2256,146.9546,147.1385,3352.0
2023-06-22 13:40:00,152.07,152.4,152.07,152.4,4419.0,147.1869,147.5063,147.1869,147.5063,4419.0
2023-06-22 13:45:00,152.36,152.41,152.25,152.33,5468.0,147.4676,147.516,147.3611,147.4386,5468.0
2023-06-22 13:50:00,152.29,152.52,152.26,152.38,4078.0,147.3999,147.6225,147.3708,147.487,4078.0
2023-06-22 13:55:00,152.37,152.64,152.33,152.54,2251.0,147.4773,147.7386,147.4386,147.6418,2251.0
2023-06-22 14:00:00,152.54,152.54,152.35,152.42,4120.0,147.6418,147.6418,147.4579,147.5257,4120.0
2023-06-22 14:05:00,152.43,152.43,152.28,152.3,5320.0,147.5354,147.5354,147.3902,147.4095,5320.0
2023-06-22 14:10:00,152.18,152.28,151.98,152.01,3526.0,147.2934,147.3902,147.0998,147.1289,3526.0
2023-06-22 14:15:00,152.05,152.05,151.79,151.79,5426.0,147.1676,147.1676,146.9159,146.9159,5426.0
2023-06-22 14:20:00,151.87,152.03,151.78,152.03,2513.0,146.9933,147.1482,146.9062,147.1482,2513.0
2023-06-22 14:25:00,152.0,152.16,151.97,152.08,4382.0,147.1192,147.274,147.0901,147.1966,4382.0
2023-06-22 14:30:00,152.11,152.27,151.99,151.99,5074.0,147.2256,147.3805,147.1095,147.1095,5074.0
2023-06-22 14:35:00,152.03,152.39,151.98,152.31,6769.0,147.1482,147.4967,147.0998,147.4192,6769.0
2023-06-22 14:40:00,152.31,152.4,152.22,152.22,5161.0,147.4192,147.5063,147.3321,147.3321,5161.0
2023-06-22 14:45:00,152.3,152.3,152.08,152.13,6633.0,147.4095,147.4095,147.1966,147.245,6633.0
2023-06-22 14:50:00,152.13,152.33,152.09,152.33,5185.0,147.245,147.4386,147.2063,147.4386,5185.0
2023-06-22 14:55:00,152.3,152.36,152.21,152.31,4753.0,147.4095,147.4676,147.3224,147.4192,4753.0
2023-06-22 15:00:00,152.29,152.41,152.2,152.2,8357.0,147.3999,147.516,147.3128,147.3128,8357.0
2023-06-22 15:05:00,152.18,152.31,152.15,152.28,3787.0,147.2934,147.4192,147.2644,147.3902,3787.0
2023-06-22 15:10:00,152.1,152.34,152.01,152.34,4087.0,147.216,147.4483,147.1289,147.4483,4087.0
2023-06-22 15:15:00,152.23,152.52,152.23,152.39,5014.0,147.3418,147.6225,147.3418,147.4967,5014.0
2023-06-22 15:20:00,152.44,152.44,152.23,152.41,5612.0,147.545,147.545,147.3418,147.516,5612.0
2023-06-22 15:25:00,152.43,152.47,152.3,152.3,4570.0,147.5354,147.5741,147.4095,147.4095,4570.0
2023-06-22 15:30:00,152.26,152.41,152.13,152.41,9595.0,147.3708,147.516,147.245,147.516,9595.0
2023-06-22 15:35:00,152.44,152.49,152.35,152.46,10788.0,147.545,147.5934,147.4579,147.5644,10788.0
2023-06-22 15:40:00,152.49,152.79,152.48,152.76,12645.0,147.5934,147.8838,147.5838,147.8548,12645.0
2023-06-22 15:45:00,152.79,153.03,152.77,153.0,20327.0,147.8838,148.1161,147.8644,148.0871,20327.0
2023-06-22 15:50:00,153.02,153.18,152.96,153.15,35537.0,148.1064,148.2613,148.0483,148.2322,35537.0
2023-06-22 15:55:00,153.17,153.43,153.07,153.32,57484.0,148.2516,148.5033,148.1548,148.3968,57484.0
2023-06-23 09:30:00,151.33,151.81,150.85,150.92,22381.0,146.4707,146.9353,146.0061,146.0739,22381.0
2023-06-23 09:35:00,151.05,151.78,151.05,151.68,6003.0,146.1997,146.9062,146.1997,146.8094,6003.0
2023-06-23 09:40:00,151.99,152.25,151.49,151.49,4228.0,147.1095,147.3611,146.6256,146.6256,4228.0
2023-06-23 09:45:00,151.23,151.77,151.23,151.56,4728.0,146.3739,146.8966,146.3739,146.6933,4728.0
2023-06-23 09:50:00,151.63,152.32,151.4,152.24,17507.0,146.7611,147.4289,146.5384,147.3515,17507.0
2023-06-23 09:55:00,152.11,152.2,151.46,151.8,17403.0,147.2256,147.3128,146.5965,146.9256,17403.0
2023-06-23 10:00:00,151.96,152.08,151.69,151.96,11913.0,147.0805,147.1966,146.8191,147.0805,11913.0
2023-06-23 10:05:00,151.97,152.24,151.88,152.2,3554.0,147.0901,147.3515,147.003,147.3128,3554.0
2023-06-23 10:10:00,152.25,152.41,152.08,152.18,4165.0,147.3611,147.516,147.1966,147.2934,4165.0
2023-06-23 10:15:00,152.29,152.74,152.22,152.74,7806.0,147.3999,147.8354,147.3321,147.8354,7806.0
2023-06-23 10:20:00,152.71,153.06,152.52,153.0,4369.0,147.8064,148.1451,147.6225,148.0871,4369.0
2023-06-23 10:25:00,153.13,153.24,152.96,153.2,5482.0,148.2129,148.3194,148.0483,148.2806,5482.0
2023-06-23 10:30:00,153.2,153.6,153.14,153.55,6424.0,148.2806,148.6678,148.2226,148.6194,6424.0
2023-06-23 10:35:00,153.54,153.67,153.45,153.67,5082.0,148.6097,148.7355,148.5226,148.7355,5082.0
2023-06-23 10:40:00,153.7,153.77,153.44,153.77,6573.0,148.7646,148.8323,148.5129,148.8323,6573.0
2023-06-23 10:45:00,153.78,154.09,153.69,153.69,7250.0,148.842,149.1421,148.7549,148.7549,7250.0
2023-06-23 10:50:00,153.79,153.81,153.47,153.47,6401.0,148.8517,148.8711,148.542,148.542,6401.0
2023-06-23 10:55:00,153.47,153.71,153.42,153.59,1849.0,148.542,148.7743,148.4936,148.6581,1849.0
2023-06-23 11:00:00,153.55,153.64,153.45,153.61,3042.0,148.6194,148.7065,148.5226,148.6775,3042.0
2023-06-23 11:05:00,153.49,153.49,153.13,153.14,15086.0,148.5613,148.5613,148.2129,148.2226,15086.0
2023-06-23 11:10:00,153.16,153.23,152.92,153.01,5584.0,148.2419,148.3097,148.0096,148.0967,5584.0
2023-06-23 11:15:00,153.0,153.09,152.87,152.93,2837.0,148.0871,148.1742,147.9612,148.0193,2837.0
2023-06-23 11:20:00,152.99,153.09,152.78,152.78,6720.0,148.0774,148.1742,147.8741,147.8741,6720.0
2023-06-23 11:25:00,152.88,153.13,152.8,153.13,2839.0,147.9709,148.2129,147.8935,148.2129,2839.0
2023-06-23 11:30:00,153.11,153.38,153.11,153.38,3614.0,148.1935,148.4549,148.1935,148.4549,3614.0
2023-06-23 11:35:00,153.34,153.61,153.34,153.56,2103.0,148.4161,148.6775,148.4161,148.6291,2103.0
2023-06-23 11:40:00,153.53,153.8,153.53,153.76,2410.0,148.6,148.8614,148.6,148.8227,2410.0
2023-06-23 11:45:00,153.81,153.84,153.44,153.45,2669.0,148.8711,148.9001,148.5129,148.5226,2669.0
2023-06-23 11:50:00,153.41,153.54,153.35,153.53,1639.0,148.4839,148.6097,148.4258,148.6,1639.0
2023-06-23 11:55:00,153.53,153.87,153.47,153.87,3068.0,148.6,148.9291,148.542,148.9291,3068.0
2023-06-23 12:00:00,153.89,153.9,153.65,153.68,2518.0,148.9485,148.9582,148.7162,148.7452,2518.0
2023-06-23 12:05:00,153.76,153.83,153.69,153.83,1084.0,148.8227,148.8904,148.7549,148.8904,1084.0
2023-06-23 12:10:00,153.88,153.88,153.67,153.67,4484.0,148.9388,148.9388,148.7355,148.7355,4484.0
2023-06-23 12:15:00,153.7,153.94,153.7,153.92,1928.0,148.7646,148.9969,148.7646,148.9775,1928.0
2023-06-23 12:20:00,153.96,154.12,153.92,154.12,3310.0,149.0162,149.1711,148.9775,149.1711,3310.0
2023-06-23 12:25:00,154.12,154.17,154.01,154.01,2193.0,149.1711,149.2195,149.0646,149.0646,2193.0
2023-06-23 12:30:00,154.03,154.34,154.03,154.2,4851.0,149.084,149.384,149.084,149.2485,4851.0
2023-06-23 12:35:00,154.11,154.17,154.06,154.08,2191.0,149.1614,149.2195,149.113,149.1324,2191.0
2023-06-23 12:40:00,154.1,154.1,153.98,154.08,2649.0,149.1517,149.1517,149.0356,149.1324,2649.0
2023-06-23 12:45:00,154.09,154.13,153.96,153.96,5494.0,149.1421,149.1808,149.0162,149.0162,5494.0
2023-06-23 12:50:00,153.95,154.12,153.92,154.01,2804.0,149.0066,149.1711,148.9775,149.0646,2804.0
2023-06-23 12:55:00,153.97,154.18,153.95,154.18,1120.0,149.0259,149.2292,149.0066,149.2292,1120.0
2023-06-23 13:00:00,154.23,154.25,154.12,154.19,4907.0,149.2776,149.2969,149.1711,149.2389,4907.0
2023-06-23 13:05:00,154.1,154.14,153.94,154.14,1233.0,149.1517,149.1905,148.9969,149.1905,1233.0
2023-06-23 13:10:00,154.07,154.13,153.9,154.13,2182.0,149.1227,149.1808,148.9582,149.1808,2182.0
2023-06-23 13:15:00,154.11,154.23,154.08,154.18,1250.0,149.1614,149.2776,149.1324,149.2292,1250.0
2023-06-23 13:20:00,154.22,154.23,154.08,154.23,4388.0,149.2679,149.2776,149.1324,149.2776,4388.0
2023-06-23 13:25:00,154.21,154.25,154.16,154.21,2500.0,149.2582,149.2969,149.2098,149.2582,2500.0
2023-06-23 13:30:00,154.24,154.45,154.21,154.22,5222.0,149.2872,149.4905,149.2582,149.2679,5222.0
2023-06-23 13:35:00,154.21,154.41,154.21,154.4,1896.0,149.2582,149.4518,149.2582,149.4421,1896.0
2023-06-23 13:40:00,154.36,154.4,154.17,154.34,3661.0,149.4034,149.4421,149.2195,149.384,3661.0
2023-06-23 13:45:00,154.25,154.45,154.25,154.45,1679.0,149.2969,149.4905,149.2969,149.4905,1679.0
2023-06-23 13:50:00,154.44,154.45,154.27,154.35,2105.0,149.4808,149.4905,149.3163,149.3937,2105.0
2023-06-23 13:55:00,154.43,154.49,154.43,154.44,1996.0,149.4711,149.5292,149.4711,149.4808,1996.0
2023-06-23 14:00:00,154.43,154.5,154.31,154.31,2250.0,149.4711,149.5389,149.355,149.355,2250.0
2023-06-23 14:05:00,154.27,154.33,154.22,154.22,1901.0,149.3163,149.3744,149.2679,149.2679,1901.0
2023-06-23 14:10:00,154.16,154.28,154.1,154.24,1950.0,149.2098,149.326,149.1517,149.2872,1950.0
2023-06-23 14:15:00,154.2,154.2,154.0,154.16,12236.0,149.2485,149.2485,149.055,149.2098,12236.0
2023-06-23 14:20:00,154.24,154.43,154.24,154.29,4000.0,149.2872,149.4711,149.2872,149.3356,4000.0
2023-06-23 14:25:00,154.23,154.23,154.05,154.13,2451.0,149.2776,149.2776,149.1033,149.1808,2451.0
2023-06-23 14:30:00,154.03,154.09,153.87,153.96,3051.0,149.084,149.1421,148.9291,149.0162,3051.0
2023-06-23 14:35:00,153.99,154.01,153.83,153.92,2518.0,149.0453,149.0646,148.8904,148.9775,2518.0
2023-06-23 14:40:00,153.85,153.96,153.82,153.86,5471.0,148.9098,149.0162,148.8807,148.9194,5471.0
2023-06-23 14:45:00,153.85,153.89,153.53,153.55,4673.0,148.9098,148.9485,148.6,148.6194,4673.0
2023-06-23 14:50:00,153.67,153.68,153.42,153.57,2134.0,148.7355,148.7452,148.4936,148.6388,2134.0
2023-06-23 14:55:00,153.58,153.65,153.49,153.53,4561.0,148.6484,148.7162,148.5613,148.6,4561.0
2023-06-23 15:00:00,153.49,153.49,153.23,153.31,3114.0,148.5613,148.5613,148.3097,148.3871,3114.0
2023-06-23 15:05:00,153.29,153.56,153.29,153.45,5378.0,148.3678,148.6291,148.3678,148.5226,5378.0
2023-06-23 15:10:00,153.52,153.57,153.41,153.49,5351.0,148.5904,148.6388,148.4839,148.5613,5351.0
2023-06-23 15:15:00,153.5,153.58,153.41,153.58,7787.0,148.571,148.6484,148.4839,148.6484,7787.0
2023-06-23 15:20:00,153.6,153.6,153.25,153.33,7653.0,148.6678,148.6678,148.329,148.4065,7653.0
2023-06-23 15:25:00,153.37,153.4,153.23,153.34,9041.0,148.4452,148.4742,148.3097,148.4161,9041.0
2023-06-23 15:30:00,153.34,153.54,153.26,153.43,11916.0,148.4161,148.6097,148.3387,148.5033,11916.0
2023-06-23 15:35:00,153.35,153.86,153.35,153.82,13328.0,148.4258,148.9194,148.4258,148.8807,13328.0
2023-06-23 15:40:00,153.85,153.95,153.7,153.88,9545.0,148.9098,149.0066,148.7646,148.9388,9545.0
2023-06-23 15:45:00,153.88,154.0,153.85,153.92,11612.0,148.9388,149.055,148.9098,148.9775,11612.0
2023-06-23 15:50:00,153.9,154.24,153.63,154.07,39324.0,148.9582,149.2872,148.6968,149.1227,39324.0
2023-06-23 15:55:00,154.05,154.26,153.7,153.79,59364.0,149.1033,149.3066,148.7646,148.8517,59364.0
2023-06-26 09:30:00,154.64,155.12,154.4,154.88,25031.0,149.6744,150.139,149.4421,149.9067,25031.0
2023-06-26 09:35:00,154.96,156.62,154.96,156.6,12964.0,149.9841,151.5908,149.9841,151.5715,12964.0
2023-06-26 09:40:00,156.61,156.76,156.41,156.55,4542.0,151.5811,151.7263,151.3876,151.5231,4542.0
2023-06-26 09:45:00,156.61,157.37,156.61,157.37,9422.0,151.5811,152.3167,151.5811,152.3167,9422.0
2023-06-26 09:50:00,157.3,157.71,157.2,157.6,4814.0,152.249,152.6458,152.1522,152.5394,4814.0
2023-06-26 09:55:00,157.64,158.11,157.58,158.02,15968.0,152.5781,153.033,152.52,152.9459,15968.0
2023-06-26 10:00:00,158.02,158.05,157.79,157.89,11706.0,152.9459,152.9749,152.7233,152.82,11706.0
2023-06-26 10:05:00,157.87,157.87,157.34,157.37,8629.0,152.8007,152.8007,152.2877,152.3167,8629.0
2023-06-26 10:10:00,157.37,157.37,157.04,157.37,4938.0,152.3167,152.3167,151.9973,152.3167,4938.0
2023-06-26 10:15:00,157.38,157.69,157.29,157.29,4169.0,152.3264,152.6265,152.2393,152.2393,4169.0
2023-06-26 10:20:00,157.19,157.19,156.85,156.97,5612.0,152.1425,152.1425,151.8134,151.9296,5612.0
2023-06-26 10:25:00,156.87,156.93,156.7,156.72,3921.0,151.8328,151.8909,151.6683,151.6876,3921.0
2023-06-26 10:30:00,156.68,156.74,156.17,156.18,16880.0,151.6489,151.707,151.1553,151.165,16880.0
2023-06-26 10:35:00,156.12,156.12,155.92,155.92,1759.0,151.1069,151.1069,150.9133,150.9133,1759.0
2023-06-26 10:40:00,155.83,156.31,155.74,156.24,5159.0,150.8262,151.2908,150.7391,151.223,5159.0
2023-06-26 10:45:00,156.24,156.46,156.09,156.46,6185.0,151.223,151.436,151.0778,151.436,6185.0
2023-06-26 10:50:00,156.43,156.52,156.43,156.46,1600.0,151.4069,151.494,151.4069,151.436,1600.0
2023-06-26 10:55:00,156.44,156.44,155.99,156.25,4376.0,151.4166,151.4166,150.9811,151.2327,4376.0
2023-06-26 11:00:00,156.2,156.28,156.15,156.24,3185.0,151.1843,151.2617,151.1359,151.223,3185.0
2023-06-26 11:05:00,156.24,156.24,155.91,155.91,3732.0,151.223,151.223,150.9036,150.9036,3732.0
2023-06-26 11:10:00,156.02,156.33,156.02,156.33,4948.0,151.0101,151.3101,151.0101,151.3101,4948.0
2023-06-26 11:15:00,156.35,156.52,156.28,156.38,3607.0,151.3295,151.494,151.2617,151.3585,3607.0
2023-06-26 11:20:00,156.31,156.47,156.13,156.23,5459.0,151.2908,151.4456,151.1166,151.2133,5459.0
2023-06-26 11:25:00,156.21,156.33,156.21,156.33,3811.0,151.194,151.3101,151.194,151.3101,3811.0
2023-06-26 11:30:00,156.33,156.48,156.14,156.14,3565.0,151.3101,151.4553,151.1262,151.1262,3565.0
2023-06-26 11:35:00,156.03,156.17,156.02,156.17,5197.0,151.0198,151.1553,151.0101,151.1553,5197.0
2023-06-26 11:40:00,156.21,156.21,155.93,156.07,7202.0,151.194,151.194,150.923,151.0585,7202.0
2023-06-26 11:45:00,156.06,156.35,156.01,156.34,5305.0,151.0488,151.3295,151.0004,151.3198,5305.0
2023-06-26 11:50:00,156.35,156.56,156.35,156.56,4904.0,151.3295,151.5327,151.3295,151.5327,4904.0
2023-06-26 11:55:00,156.59,156.72,156.57,156.69,4007.0,151.5618,151.6876,151.5424,151.6586,4007.0
2023-06-26 12:00:00,156.68,156.68,156.53,156.57,1550.0,151.6489,151.6489,151.5037,151.5424,1550.0
2023-06-26 12:05:00,156.5,156.5,156.17,156.17,1901.0,151.4747,151.4747,151.1553,151.1553,1901.0
2023-06-26 12:10:00,156.16,156.2,156.01,156.14,4692.0,151.1456,151.1843,151.0004,151.1262,4692.0
2023-06-26 12:15:00,156.18,156.23,156.0,156.06,2556.0,151.165,151.2133,150.9907,151.0488,2556.0
2023-06-26 12:20:00,156.09,156.48,156.01,156.26,11888.0,151.0778,151.4553,151.0004,151.2424,11888.0
2023-06-26 12:25:00,156.23,156.29,156.09,156.23,2855.0,151.2133,151.2714,151.0778,151.2133,2855.0
2023-06-26 12:30:00,156.22,156.22,155.6,155.61,2325.0,151.2037,151.2037,150.6036,150.6133,2325.0
2023-06-26 12:35:00,155.6,155.78,155.45,155.45,4177.0,150.6036,150.7778,150.4584,150.4584,4177.0
2023-06-26 12:40:00,155.42,155.63,155.42,155.46,2087.0,150.4294,150.6326,150.4294,150.4681,2087.0
2023-06-26 12:45:00,155.52,155.61,155.47,155.58,4052.0,150.5261,150.6133,150.4778,150.5842,4052.0
2023-06-26 12:50:00,155.66,155.86,155.56,155.84,2200.0,150.6616,150.8552,150.5649,150.8359,2200.0
2023-06-26 12:55:00,155.83,156.01,155.78,156.0,9210.0,150.8262,151.0004,150.7778,150.9907,9210.0
2023-06-26 13:00:00,155.97,156.02,155.8,155.81,4211.0,150.9617,151.0101,150.7972,150.8068,4211.0
2023-06-26 13:05:00,155.85,155.87,155.73,155.75,3122.0,150.8455,150.8649,150.7294,150.7488,3122.0
2023-06-26 13:10:00,155.7,155.7,155.58,155.63,2003.0,150.7004,150.7004,150.5842,150.6326,2003.0
2023-06-26 13:15:00,155.72,155.91,155.69,155.89,4951.0,150.7197,150.9036,150.6907,150.8843,4951.0
2023-06-26 13:20:00,155.89,155.97,155.86,155.89,4529.0,150.8843,150.9617,150.8552,150.8843,4529.0
2023-06-26 13:25:00,155.84,156.14,155.78,156.11,6315.0,150.8359,151.1262,150.7778,151.0972,6315.0
2023-06-26 13:30:00,156.11,156.11,155.98,155.98,3620.0,151.0972,151.0972,150.9714,150.9714,3620.0
2023-06-26 13:35:00,155.95,155.95,155.74,155.88,3535.0,150.9423,150.9423,150.7391,150.8746,3535.0
2023-06-26 13:40:00,155.88,155.92,155.67,155.69,4714.0,150.8746,150.9133,150.6713,150.6907,4714.0
2023-06-26 13:45:00,155.74,155.76,155.6,155.6,4117.0,150.7391,150.7584,150.6036,150.6036,4117.0
2023-06-26 13:50:00,155.61,155.75,155.57,155.75,4591.0,150.6133,150.7488,150.5745,150.7488,4591.0
2023-06-26 13:55:00,155.75,155.75,155.46,155.51,14203.0,150.7488,150.7488,150.4681,150.5165,14203.0
2023-06-26 14:00:00,155.4,155.65,155.4,155.65,3051.0,150.41,150.652,150.41,150.652,3051.0
2023-06-26 14:05:00,155.67,155.67,155.48,155.54,3770.0,150.6713,150.6713,150.4874,150.5455,3770.0
2023-06-26 14:10:00,155.59,155.6,155.5,155.59,2336.0,150.5939,150.6036,150.5068,150.5939,2336.0
2023-06-26 14:15:00,155.54,155.55,155.47,155.47,1220.0,150.5455,150.5552,150.4778,150.4778,1220.0
2023-06-26 14:20:00,155.45,155.53,155.29,155.46,3813.0,150.4584,150.5358,150.3035,150.4681,3813.0
2023-06-26 14:25:00,155.51,155.55,155.36,155.55,2420.0,150.5165,150.5552,150.3713,150.5552,2420.0
2023-06-26 14:30:00,155.56,155.9,155.54,155.9,2471.0,150.5649,150.8939,150.5455,150.8939,2471.0
2023-06-26 14:35:00,155.91,155.94,155.82,155.94,4761.0,150.9036,150.9327,150.8165,150.9327,4761.0
2023-06-26 14:40:00,155.91,155.99,155.89,155.92,2787.0,150.9036,150.9811,150.8843,150.9133,2787.0
2023-06-26 14:45:00,155.88,155.97,155.87,155.96,5694.0,150.8746,150.9617,150.8649,150.952,5694.0
2023-06-26 14:50:00,155.93,155.93,155.79,155.82,4694.0,150.923,150.923,150.7875,150.8165,4694.0
2023-06-26 14:55:00,155.88,155.95,155.77,155.9,2497.0,150.8746,150.9423,150.7681,150.8939,2497.0
2023-06-26 15:00:00,155.89,156.06,155.89,155.96,5108.0,150.8843,151.0488,150.8843,150.952,5108.0
2023-06-26 15:05:00,156.01,156.04,155.94,156.01,3032.0,151.0004,151.0294,150.9327,151.0004,3032.0
2023-06-26 15:10:00,156.06,156.08,155.98,156.03,3219.0,151.0488,151.0682,150.9714,151.0198,3219.0
2023-06-26 15:15:00,156.03,156.05,155.9,155.9,6004.0,151.0198,151.0391,150.8939,150.8939,6004.0
2023-06-26 15:20:00,155.88,155.9,155.73,155.81,4194.0,150.8746,150.8939,150.7294,150.8068,4194.0
2023-06-26 15:25:00,155.81,155.89,155.77,155.78,6246.0,150.8068,150.8843,150.7681,150.7778,6246.0
2023-06-26 15:30:00,155.75,155.93,155.72,155.75,7992.0,150.7488,150.923,150.7197,150.7488,7992.0
2023-06-26 15:35:00,155.72,155.81,155.66,155.78,8641.0,150.7197,150.8068,150.6616,150.7778,8641.0
2023-06-26 15:40:00,155.73,155.86,155.58,155.83,13863.0,150.7294,150.8552,150.5842,150.8262,13863.0
2023-06-26 15:45:00,155.83,155.83,155.54,155.66,10917.0,150.8262,150.8262,150.5455,150.6616,10917.0
2023-06-26 15:50:00,155.7,155.72,155.58,155.66,28533.0,150.7004,150.7197,150.5842,150.6616,28533.0
2023-06-26 15:55:00,155.63,155.63,155.29,155.48,68296.0,150.6326,150.6326,150.3035,150.4874,68296.0
2023-06-27 09:30:00,156.2,157.61,156.1,157.09,32558.0,151.1843,152.549,151.0875,152.0457,32558.0
2023-06-27 09:35:00,156.95,157.07,156.4,156.78,23250.0,151.9102,152.0264,151.3779,151.7457,23250.0
2023-06-27 09:40:00,156.68,157.3,156.68,156.97,9881.0,151.6489,152.249,151.6489,151.9296,9881.0
2023-06-27 09:45:00,156.95,157.09,156.04,156.24,4862.0,151.9102,152.0457,151.0294,151.223,4862.0
2023-06-27 09:50:00,156.19,156.68,156.18,156.5,2968.0,151.1746,151.6489,151.165,151.4747,2968.0
2023-06-27 09:55:00,156.33,156.65,156.31,156.51,2689.0,151.3101,151.6199,151.2908,151.4844,2689.0
2023-06-27 10:00:00,156.68,156.75,156.26,156.57,6878.0,151.6489,151.7166,151.2424,151.5424,6878.0
2023-06-27 10:05:00,156.72,156.98,156.7,156.87,2699.0,151.6876,151.9393,151.6683,151.8328,2699.0
2023-06-27 10:10:00,156.85,157.63,156.77,157.63,17841.0,151.8134,152.5684,151.736,152.5684,17841.0
2023-06-27 10:15:00,157.63,158.49,157.63,158.42,14819.0,152.5684,153.4008,152.5684,153.333,14819.0
2023-06-27 10:20:00,158.3,158.75,158.12,158.7,12783.0,153.2169,153.6524,153.0427,153.604,12783.0
2023-06-27 10:25:00,158.76,159.34,158.69,159.34,11364.0,153.6621,154.2235,153.5944,154.2235,11364.0
2023-06-27 10:30:00,159.39,159.64,159.23,159.57,16563.0,154.2719,154.5138,154.117,154.4461,16563.0
2023-06-27 10:35:00,159.52,159.62,159.3,159.6,12342.0,154.3977,154.4945,154.1848,154.4751,12342.0
2023-06-27 10:40:00,159.53,159.54,159.04,159.21,5778.0,154.4074,154.4171,153.9331,154.0977,5778.0
2023-06-27 10:45:00,159.28,159.31,159.0,159.0,4108.0,154.1654,154.1944,153.8944,153.8944,4108.0
2023-06-27 10:50:00,158.99,159.53,158.96,159.53,4497.0,153.8847,154.4074,153.8557,154.4074,4497.0
2023-06-27 10:55:00,159.57,159.73,159.41,159.67,4343.0,154.4461,154.601,154.2912,154.5429,4343.0
2023-06-27 11:00:00,159.65,159.66,159.39,159.39,400.0,154.5235,154.5332,154.2719,154.2719,400.0
2023-06-27 11:05:00,159.38,159.83,159.37,159.67,6720.0,154.2622,154.6977,154.2525,154.5429,6720.0
2023-06-27 11:10:00,159.67,159.83,159.61,159.77,2622.0,154.5429,154.6977,154.4848,154.6397,2622.0
2023-06-27 11:15:00,159.6,159.6,159.46,159.47,3135.0,154.4751,154.4751,154.3396,154.3493,3135.0
2023-06-27 11:20:00,159.39,159.62,159.39,159.53,4733.0,154.2719,154.4945,154.2719,154.4074,4733.0
2023-06-27 11:25:00,159.39,159.47,159.25,159.31,4211.0,154.2719,154.3493,154.1364,154.1944,4211.0
2023-06-27 11:30:00,159.33,159.48,159.25,159.37,4343.0,154.2138,154.359,154.1364,154.2525,4343.0
2023-06-27 11:35:00,159.42,159.84,159.35,159.79,3953.0,154.3009,154.7074,154.2332,154.659,3953.0
2023-06-27 11:40:00,159.78,159.93,159.69,159.8,9275.0,154.6494,154.7945,154.5622,154.6687,9275.0
2023-06-27 11:45:00,159.77,160.0,159.76,159.78,14501.0,154.6397,154.8623,154.63,154.6494,14501.0
2023-06-27 11:50:00,159.75,160.21,159.72,160.21,19811.0,154.6203,155.0655,154.5913,155.0655,19811.0
2023-06-27 11:55:00,160.15,160.15,159.95,160.03,3778.0,155.0075,155.0075,154.8139,154.8913,3778.0
2023-06-27 12:00:00,160.03,160.2,160.01,160.02,2100.0,154.8913,155.0559,154.872,154.8816,2100.0
2023-06-27 12:05:00,160.11,160.16,160.02,160.09,1975.0,154.9688,155.0172,154.8816,154.9494,1975.0
2023-06-27 12:10:00,160.07,160.26,160.07,160.26,1780.0,154.93,155.1139,154.93,155.1139,1780.0
2023-06-27 12:15:00,160.28,160.28,160.18,160.24,1271.0,155.1333,155.1333,155.0365,155.0946,1271.0
2023-06-27 12:20:00,160.3,160.43,160.26,160.39,7121.0,155.1527,155.2785,155.1139,155.2398,7121.0
2023-06-27 12:25:00,160.43,160.53,160.24,160.34,3842.0,155.2785,155.3753,155.0946,155.1914,3842.0
2023-06-27 12:30:00,160.29,160.39,160.21,160.39,3132.0,155.143,155.2398,155.0655,155.2398,3132.0
2023-06-27 12:35:00,160.39,160.96,160.39,160.78,10241.0,155.2398,155.7915,155.2398,155.6172,10241.0
2023-06-27 12:40:00,160.83,160.89,160.73,160.89,1448.0,155.6656,155.7237,155.5688,155.7237,1448.0
2023-06-27 12:45:00,160.83,160.91,160.69,160.7,5559.0,155.6656,155.7431,155.5301,155.5398,5559.0
2023-06-27 12:50:00,160.76,160.81,160.56,160.56,2783.0,155.5979,155.6463,155.4043,155.4043,2783.0
2023-06-27 12:55:00,160.54,160.7,160.37,160.46,4354.0,155.3849,155.5398,155.2204,155.3075,4354.0
2023-06-27 13:00:00,160.48,160.51,160.35,160.35,1464.0,155.3269,155.3559,155.2011,155.2011,1464.0
2023-06-27 13:05:00,160.41,160.42,160.2,160.21,1281.0,155.2591,155.2688,155.0559,155.0655,1281.0
2023-06-27 13:10:00,160.21,160.72,160.21,160.68,7584.0,155.0655,155.5592,155.0655,155.5205,7584.0
2023-06-27 13:15:00,160.65,160.8,160.61,160.66,2233.0,155.4914,155.6366,155.4527,155.5011,2233.0
2023-06-27 13:20:00,160.75,160.77,160.65,160.69,4411.0,155.5882,155.6076,155.4914,155.5301,4411.0
2023-06-27 13:25:00,160.74,161.0,160.7,160.91,6474.0,155.5785,155.8302,155.5398,155.7431,6474.0
2023-06-27 13:30:00,161.0,161.12,160.98,161.12,2444.0,155.8302,155.9463,155.8108,155.9463,2444.0
2023-06-27 13:35:00,161.13,161.29,161.04,161.28,9362.0,155.956,156.1109,155.8689,156.1012,9362.0
2023-06-27 13:40:00,161.32,161.41,161.29,161.4,6913.0,156.1399,156.227,156.1109,156.2173,6913.0
2023-06-27 13:45:00,161.4,161.4,161.06,161.11,5830.0,156.2173,156.2173,155.8883,155.9366,5830.0
2023-06-27 13:50:00,161.01,161.23,160.92,161.22,2448.0,155.8399,156.0528,155.7527,156.0431,2448.0
2023-06-27 13:55:00,161.14,161.23,160.97,161.0,5230.0,155.9657,156.0528,155.8011,155.8302,5230.0
2023-06-27 14:00:00,161.05,161.24,160.99,161.19,2736.0,155.8786,156.0625,155.8205,156.0141,2736.0
2023-06-27 14:05:00,161.21,161.22,161.05,161.12,3745.0,156.0334,156.0431,155.8786,155.9463,3745.0
2023-06-27 14:10:00,161.04,161.24,161.0,161.21,4463.0,155.8689,156.0625,155.8302,156.0334,4463.0
2023-06-27 14:15:00,161.22,161.26,161.09,161.23,2640.0,156.0431,156.0818,155.9173,156.0528,2640.0
2023-06-27 14:20:00,161.21,161.28,161.14,161.25,2222.0,156.0334,156.1012,155.9657,156.0722,2222.0
2023-06-27 14:25:00,161.3,161.53,161.3,161.49,5719.0,156.1205,156.3432,156.1205,156.3044,5719.0
2023-06-27 14:30:00,161.5,161.59,161.38,161.45,4375.0,156.3141,156.4012,156.198,156.2657,4375.0
2023-06-27 14:35:00,161.45,161.55,161.4,161.45,3078.0,156.2657,156.3625,156.2173,156.2657,3078.0
2023-06-27 14:40:00,161.45,161.45,161.27,161.29,3277.0,156.2657,156.2657,156.0915,156.1109,3277.0
2023-06-27 14:45:00,161.28,161.4,161.25,161.39,2114.0,156.1012,156.2173,156.0722,156.2077,2114.0
2023-06-27 14:50:00,161.35,161.39,161.21,161.26,7051.0,156.1689,156.2077,156.0334,156.0818,7051.0
2023-06-27 14:55:00,161.24,161.38,161.2,161.26,7863.0,156.0625,156.198,156.0238,156.0818,7863.0
2023-06-27 15:00:00,161.28,161.32,161.09,161.09,11931.0,156.1012,156.1399,155.9173,155.9173,11931.0
2023-06-27 15:05:00,161.16,161.35,161.15,161.18,5483.0,155.985,156.1689,155.9754,156.0044,5483.0
2023-06-27 15:10:00,161.15,161.16,160.91,161.03,5246.0,155.9754,155.985,155.7431,155.8592,5246.0
2023-06-27 15:15:00,161.0,161.08,160.93,161.0,4876.0,155.8302,155.9076,155.7624,155.8302,4876.0
2023-06-27 15:20:00,161.03,161.07,160.94,160.96,4152.0,155.8592,155.8979,155.7721,155.7915,4152.0
2023-06-27 15:25:00,160.99,161.43,160.98,161.32,10528.0,155.8205,156.2464,155.8108,156.1399,10528.0
2023-06-27 15:30:00,161.33,161.39,161.0,161.15,29272.0,156.1496,156.2077,155.8302,155.9754,29272.0
2023-06-27 15:35:00,161.13,161.13,160.57,160.57,26702.0,155.956,155.956,155.414,155.414,26702.0
2023-06-27 15:40:00,160.61,160.8,160.56,160.76,19198.0,155.4527,155.6366,155.4043,155.5979,19198.0
2023-06-27 15:45:00,160.73,160.93,160.73,160.88,24193.0,155.5688,155.7624,155.5688,155.714,24193.0
2023-06-27 15:50:00,160.86,160.95,160.63,160.85,33047.0,155.6947,155.7818,155.4721,155.685,33047.0
2023-06-27 15:55:00,160.86,160.96,160.6,160.74,67781.0,155.6947,155.7915,155.443,155.5785,67781.0
2023-06-28 09:30:00,159.4,160.4,159.03,159.76,34584.0,154.2816,155.2494,153.9234,154.63,34584.0
2023-06-28 09:35:00,159.81,159.97,159.36,159.64,10832.0,154.6784,154.8333,154.2428,154.5138,10832.0
2023-06-28 09:40:00,159.74,160.62,159.46,160.46,7989.0,154.6106,155.4624,154.3396,155.3075,7989.0
2023-06-28 09:45:00,160.41,160.63,159.83,159.83,7678.0,155.2591,155.4721,154.6977,154.6977,7678.0
2023-06-28 09:50:00,159.75,160.21,159.48,160.02,7495.0,154.6203,155.0655,154.359,154.8816,7495.0
2023-06-28 09:55:00,159.93,160.04,159.59,159.68,5583.0,154.7945,154.901,154.4655,154.5526,5583.0
2023-06-28 10:00:00,159.85,159.96,159.64,159.96,5751.0,154.7171,154.8236,154.5138,154.8236,5751.0
2023-06-28 10:05:00,159.87,160.05,159.46,159.51,24000.0,154.7365,154.9107,154.3396,154.388,24000.0
2023-06-28 10:10:00,159.7,159.72,158.6,158.84,29847.0,154.5719,154.5913,153.5072,153.7395,29847.0
2023-06-28 10:15:00,158.91,159.24,158.56,159.24,36554.0,153.8073,154.1267,153.4685,154.1267,36554.0
2023-06-28 10:20:00,159.32,159.48,158.62,158.73,7139.0,154.2041,154.359,153.5266,153.6331,7139.0
2023-06-28 10:25:00,158.75,158.93,158.67,158.9,12941.0,153.6524,153.8266,153.575,153.7976,12941.0
2023-06-28 10:30:00,159.01,159.47,159.0,159.47,8230.0,153.9041,154.3493,153.8944,154.3493,8230.0
2023-06-28 10:35:00,159.5,159.73,159.5,159.73,3469.0,154.3783,154.601,154.3783,154.601,3469.0
2023-06-28 10:40:00,159.85,160.17,159.85,160.01,7547.0,154.7171,155.0268,154.7171,154.872,7547.0
2023-06-28 10:45:00,159.99,160.27,159.76,160.27,4035.0,154.8526,155.1236,154.63,155.1236,4035.0
2023-06-28 10:50:00,160.31,160.44,160.07,160.19,10162.0,155.1623,155.2882,154.93,155.0462,10162.0
2023-06-28 10:55:00,160.14,160.21,160.01,160.08,5721.0,154.9978,155.0655,154.872,154.9397,5721.0
2023-06-28 11:00:00,160.06,160.32,160.06,160.21,3606.0,154.9204,155.172,154.9204,155.0655,3606.0
2023-06-28 11:05:00,160.21,160.69,160.17,160.69,7692.0,155.0655,155.5301,155.0268,155.5301,7692.0
2023-06-28 11:10:00,160.75,160.76,160.24,160.41,9936.0,155.5882,155.5979,155.0946,155.2591,9936.0
2023-06-28 11:15:00,160.41,160.86,160.35,160.76,6778.0,155.2591,155.6947,155.2011,155.5979,6778.0
2023-06-28 11:20:00,160.69,160.81,160.59,160.69,2701.0,155.5301,155.6463,155.4333,155.5301,2701.0
2023-06-28 11:25:00,160.65,160.93,160.61,160.69,9076.0,155.4914,155.7624,155.4527,155.5301,9076.0
2023-06-28 11:30:00,160.69,160.91,160.65,160.65,4609.0,155.5301,155.7431,155.4914,155.4914,4609.0
2023-06-28 11:35:00,160.7,160.94,160.66,160.9,4340.0,155.5398,155.7721,155.5011,155.7334,4340.0
2023-06-28 11:40:00,160.97,161.02,160.89,161.02,3067.0,155.8011,155.8495,155.7237,155.8495,3067.0
2023-06-28 11:45:00,160.97,160.99,160.78,160.82,6124.0,155.8011,155.8205,155.6172,155.656,6124.0
2023-06-28 11:50:00,160.83,160.83,160.57,160.59,1939.0,155.6656,155.6656,155.414,155.4333,1939.0
2023-06-28 11:55:00,160.57,160.8,160.55,160.8,4795.0,155.414,155.6366,155.3946,155.6366,4795.0
2023-06-28 12:00:00,160.75,160.82,160.7,160.76,2122.0,155.5882,155.656,155.5398,155.5979,2122.0
2023-06-28 12:05:00,160.79,160.97,160.77,160.96,3355.0,155.6269,155.8011,155.6076,155.7915,3355.0
2023-06-28 12:10:00,161.06,161.22,160.96,161.17,6354.0,155.8883,156.0431,155.7915,155.9947,6354.0
2023-06-28 12:15:00,161.23,161.37,161.16,161.25,3441.0,156.0528,156.1883,155.985,156.0722,3441.0
2023-06-28 12:20:00,161.22,161.46,161.16,161.4,5286.0,156.0431,156.2754,155.985,156.2173,5286.0
2023-06-28 12:25:00,161.34,161.62,161.2,161.44,4911.0,156.1593,156.4303,156.0238,156.256,4911.0
2023-06-28 12:30:00,161.43,161.54,161.26,161.5,4291.0,156.2464,156.3528,156.0818,156.3141,4291.0
2023-06-28 12:35:00,161.52,161.56,161.36,161.37,4319.0,156.3335,156.3722,156.1786,156.1883,4319.0
2023-06-28 12:40:00,161.22,161.22,160.52,160.67,12787.0,156.0431,156.0431,155.3656,155.5108,12787.0
2023-06-28 12:45:00,160.67,160.82,160.52,160.52,7840.0,155.5108,155.656,155.3656,155.3656,7840.0
2023-06-28 12:50:00,160.43,160.5,160.28,160.32,4602.0,155.2785,155.3462,155.1333,155.172,4602.0
2023-06-28 12:55:00,160.29,160.78,160.29,160.78,7991.0,155.143,155.6172,155.143,155.6172,7991.0
2023-06-28 13:00:00,160.75,160.76,160.48,160.73,4207.0,155.5882,155.5979,155.3269,155.5688,4207.0
2023-06-28 13:05:00,160.72,160.82,160.55,160.55,4213.0,155.5592,155.656,155.3946,155.3946,4213.0
2023-06-28 13:10:00,160.51,160.56,160.42,160.56,3409.0,155.3559,155.4043,155.2688,155.4043,3409.0
2023-06-28 13:15:00,160.55,160.77,160.54,160.69,2430.0,155.3946,155.6076,155.3849,155.5301,2430.0
2023-06-28 13:20:00,160.83,160.9,160.74,160.86,2713.0,155.6656,155.7334,155.5785,155.6947,2713.0
2023-06-28 13:25:00,160.87,161.09,160.81,160.84,3309.0,155.7044,155.9173,155.6463,155.6753,3309.0
2023-06-28 13:30:00,160.81,160.94,160.79,160.79,6333.0,155.6463,155.7721,155.6269,155.6269,6333.0
2023-06-28 13:35:00,160.87,160.87,160.64,160.68,6328.0,155.7044,155.7044,155.4817,155.5205,6328.0
2023-06-28 13:40:00,160.74,160.81,160.7,160.74,4610.0,155.5785,155.6463,155.5398,155.5785,4610.0
2023-06-28 13:45:00,160.69,160.83,160.68,160.75,4025.0,155.5301,155.6656,155.5205,155.5882,4025.0
2023-06-28 13:50:00,160.64,160.75,160.56,160.74,1857.0,155.4817,155.5882,155.4043,155.5785,1857.0
2023-06-28 13:55:00,160.8,160.86,160.68,160.72,3403.0,155.6366,155.6947,155.5205,155.5592,3403.0
2023-06-28 14:00:00,160.76,160.87,160.75,160.8,3199.0,155.5979,155.7044,155.5882,155.6366,3199.0
2023-06-28 14:05:00,160.8,161.07,160.8,160.99,4952.0,155.6366,155.8979,155.6366,155.8205,4952.0
2023-06-28 14:10:00,160.98,161.12,160.93,160.98,2899.0,155.8108,155.9463,155.7624,155.8108,2899.0
2023-06-28 14:15:00,161.04,161.23,160.99,161.23,3498.0,155.8689,156.0528,155.8205,156.0528,3498.0
2023-06-28 14:20:00,161.16,161.33,161.16,161.31,2590.0,155.985,156.1496,155.985,156.1302,2590.0
2023-06-28 14:25:00,161.34,161.4,161.21,161.24,9805.0,156.1593,156.2173,156.0334,156.0625,9805.0
2023-06-28 14:30:00,161.28,161.59,161.25,161.59,6112.0,156.1012,156.4012,156.0722,156.4012,6112.0
2023-06-28 14:35:00,161.6,161.61,161.31,161.34,1705.0,156.4109,156.4206,156.1302,156.1593,1705.0
2023-06-28 14:40:00,161.44,161.5,161.4,161.4,3724.0,156.256,156.3141,156.2173,156.2173,3724.0
2023-06-28 14:45:00,161.41,161.45,161.34,161.39,5183.0,156.227,156.2657,156.1593,156.2077,5183.0
2023-06-28 14:50:00,161.39,161.53,161.36,161.43,4791.0,156.2077,156.3432,156.1786,156.2464,4791.0
2023-06-28 14:55:00,161.34,161.36,161.21,161.3,7805.0,156.1593,156.1786,156.0334,156.1205,7805.0
2023-06-28 15:00:00,161.36,161.5,161.21,161.29,7021.0,156.1786,156.3141,156.0334,156.1109,7021.0
2023-06-28 15:05:00,161.23,161.23,160.89,161.03,5108.0,156.0528,156.0528,155.7237,155.8592,5108.0
2023-06-28 15:10:00,161.03,161.21,160.94,161.18,12762.0,155.8592,156.0334,155.7721,156.0044,12762.0
2023-06-28 15:15:00,161.22,161.31,161.12,161.3,3779.0,156.0431,156.1302,155.9463,156.1205,3779.0
2023-06-28 15:20:00,161.31,161.38,161.03,161.33,10100.0,156.1302,156.198,155.8592,156.1496,10100.0
2023-06-28 15:25:00,161.33,161.37,161.07,161.11,6201.0,156.1496,156.1883,155.8979,155.9366,6201.0
2023-06-28 15:30:00,161.05,161.15,160.99,161.01,8044.0,155.8786,155.9754,155.8205,155.8399,8044.0
2023-06-28 15:35:00,160.98,161.02,160.9,160.96,9669.0,155.8108,155.8495,155.7334,155.7915,9669.0
2023-06-28 15:40:00,161.02,161.23,161.01,161.08,10197.0,155.8495,156.0528,155.8399,155.9076,10197.0
2023-06-28 15:45:00,161.04,161.18,161.04,161.05,26009.0,155.8689,156.0044,155.8689,155.8786,26009.0
2023-06-28 15:50:00,161.03,161.12,160.82,160.99,38983.0,155.8592,155.9463,155.656,155.8205,38983.0
2023-06-28 15:55:00,160.98,161.24,160.94,161.14,99670.0,155.8108,156.0625,155.7721,155.9657,99670.0
2023-06-29 09:30:00,160.32,161.24,160.32,160.91,25189.0,155.6565,156.5498,155.6565,156.2294,25189.0
2023-06-29 09:35:00,161.14,162.04,161.14,162.04,6158.0,156.4527,157.3265,156.4527,157.3265,6158.0
2023-06-29 09:40:00,162.1,162.59,161.83,162.48,9287.0,157.3848,157.8605,157.1226,157.7537,9287.0
2023-06-29 09:45:00,162.4,162.45,162.01,162.38,3363.0,157.676,157.7246,157.2974,157.6566,3363.0
2023-06-29 09:50:00,162.48,162.76,162.39,162.6,3751.0,157.7537,158.0256,157.6663,157.8702,3751.0
2023-06-29 09:55:00,162.59,162.76,162.44,162.44,6999.0,157.8605,158.0256,157.7149,157.7149,6999.0
2023-06-29 10:00:00,162.41,162.66,162.37,162.57,5422.0,157.6857,157.9285,157.6469,157.8411,5422.0
2023-06-29 10:05:00,162.59,162.72,162.31,162.59,3641.0,157.8605,157.9867,157.5887,157.8605,3641.0
2023-06-29 10:10:00,162.75,162.83,162.64,162.77,3745.0,158.0159,158.0935,157.9091,158.0353,3745.0
2023-06-29 10:15:00,162.86,162.92,162.55,162.76,4343.0,158.1227,158.1809,157.8217,158.0256,4343.0
2023-06-29 10:20:00,162.84,163.07,162.5,162.5,5367.0,158.1032,158.3265,157.7731,157.7731,5367.0
2023-06-29 10:25:00,162.46,162.69,162.38,162.68,6279.0,157.7343,157.9576,157.6566,157.9479,6279.0
2023-06-29 10:30:00,162.78,162.78,162.38,162.76,3651.0,158.045,158.045,157.6566,158.0256,3651.0
2023-06-29 10:35:00,162.72,162.72,162.1,162.26,2325.0,157.9867,157.9867,157.3848,157.5401,2325.0
2023-06-29 10:40:00,162.23,162.41,162.1,162.1,4132.0,157.511,157.6857,157.3848,157.3848,4132.0
2023-06-29 10:45:00,162.01,162.18,161.75,162.0,3993.0,157.2974,157.4624,157.0449,157.2877,3993.0
2023-06-29 10:50:00,161.93,161.94,161.27,161.47,3937.0,157.2197,157.2294,156.5789,156.7731,3937.0
2023-06-29 10:55:00,161.47,161.97,161.38,161.84,3792.0,156.7731,157.2585,156.6857,157.1323,3792.0
2023-06-29 11:00:00,161.77,161.91,161.59,161.8,3204.0,157.0644,157.2003,156.8896,157.0935,3204.0
2023-06-29 11:05:00,161.8,162.08,161.8,161.91,6730.0,157.0935,157.3653,157.0935,157.2003,6730.0
2023-06-29 11:10:00,161.87,162.16,161.85,162.08,3522.0,157.1615,157.443,157.142,157.3653,3522.0
2023-06-29 11:15:00,162.12,162.15,161.54,161.56,4238.0,157.4042,157.4333,156.8411,156.8605,4238.0
2023-06-29 11:20:00,161.61,161.61,161.23,161.29,3443.0,156.909,156.909,156.5401,156.5983,3443.0
2023-06-29 11:25:00,161.31,161.56,161.31,161.51,2223.0,156.6177,156.8605,156.6177,156.8119,2223.0
2023-06-29 11:30:00,161.53,161.65,161.34,161.34,2231.0,156.8313,156.9479,156.6469,156.6469,2231.0
2023-06-29 11:35:00,161.32,161.55,161.32,161.55,2509.0,156.6275,156.8508,156.6275,156.8508,2509.0
2023-06-29 11:40:00,161.68,161.76,161.64,161.71,6486.0,156.977,157.0547,156.9381,157.0061,6486.0
2023-06-29 11:45:00,161.8,162.0,161.8,161.94,4907.0,157.0935,157.2877,157.0935,157.2294,4907.0
2023-06-29 11:50:00,162.0,162.24,161.95,162.11,5053.0,157.2877,157.5207,157.2391,157.3945,5053.0
2023-06-29 11:55:00,162.16,162.16,161.98,161.98,1485.0,157.443,157.443,157.2683,157.2683,1485.0
2023-06-29 12:00:00,162.04,162.14,162.04,162.13,2947.0,157.3265,157.4236,157.3265,157.4139,2947.0
2023-06-29 12:05:00,162.14,162.15,162.07,162.1,3684.0,157.4236,157.4333,157.3556,157.3848,3684.0
2023-06-29 12:10:00,162.09,162.24,161.93,162.24,2770.0,157.3751,157.5207,157.2197,157.5207,2770.0
2023-06-29 12:15:00,162.22,162.37,162.21,162.34,1708.0,157.5013,157.6469,157.4916,157.6178,1708.0
2023-06-29 12:20:00,162.39,162.48,162.36,162.41,2109.0,157.6663,157.7537,157.6372,157.6857,2109.0
2023-06-29 12:25:00,162.33,162.48,162.28,162.36,2198.0,157.6081,157.7537,157.5595,157.6372,2198.0
2023-06-29 12:30:00,162.39,162.39,162.28,162.34,1608.0,157.6663,157.6663,157.5595,157.6178,1608.0
2023-06-29 12:35:00,162.35,162.47,162.18,162.34,6112.0,157.6275,157.744,157.4624,157.6178,6112.0
2023-06-29 12:40:00,162.24,162.25,162.11,162.13,1998.0,157.5207,157.5304,157.3945,157.4139,1998.0
2023-06-29 12:45:00,162.06,162.25,162.06,162.19,2269.0,157.3459,157.5304,157.3459,157.4721,2269.0
2023-06-29 12:50:00,162.24,162.37,162.23,162.32,1208.0,157.5207,157.6469,157.511,157.5984,1208.0
2023-06-29 12:55:00,162.17,162.21,162.09,162.16,1708.0,157.4527,157.4916,157.3751,157.443,1708.0
2023-06-29 13:00:00,162.16,162.25,162.15,162.17,1031.0,157.443,157.5304,157.4333,157.4527,1031.0
2023-06-29 13:05:00,162.19,162.24,161.91,162.23,3207.0,157.4721,157.5207,157.2003,157.511,3207.0
2023-06-29 13:10:00,162.24,162.43,162.12,162.36,5642.0,157.5207,157.7052,157.4042,157.6372,5642.0
2023-06-29 13:15:00,162.42,162.61,162.42,162.61,1431.0,157.6955,157.8799,157.6955,157.8799,1431.0
2023-06-29 13:20:00,162.59,162.65,162.48,162.53,4547.0,157.8605,157.9188,157.7537,157.8023,4547.0
2023-06-29 13:25:00,162.63,162.63,162.61,162.63,631.0,157.8993,157.8993,157.8799,157.8993,631.0
2023-06-29 13:30:00,162.69,162.87,162.64,162.78,6327.0,157.9576,158.1324,157.9091,158.045,6327.0
2023-06-29 13:35:00,162.81,162.91,162.75,162.91,2212.0,158.0741,158.1712,158.0159,158.1712,2212.0
2023-06-29 13:40:00,163.02,163.02,162.71,162.86,2642.0,158.278,158.278,157.977,158.1227,2642.0
2023-06-29 13:45:00,162.96,163.0,162.89,162.96,6173.0,158.2197,158.2586,158.1518,158.2197,6173.0
2023-06-29 13:50:00,162.96,163.0,162.89,162.89,3395.0,158.2197,158.2586,158.1518,158.1518,3395.0
2023-06-29 13:55:00,162.99,162.99,162.73,162.81,3749.0,158.2489,158.2489,157.9964,158.0741,3749.0
2023-06-29 14:00:00,162.75,162.78,162.58,162.78,2261.0,158.0159,158.045,157.8508,158.045,2261.0
2023-06-29 14:05:00,162.76,162.78,162.52,162.66,5645.0,158.0256,158.045,157.7925,157.9285,5645.0
2023-06-29 14:10:00,162.66,162.88,162.66,162.88,2926.0,157.9285,158.1421,157.9285,158.1421,2926.0
2023-06-29 14:15:00,162.94,163.06,162.87,163.03,5267.0,158.2003,158.3168,158.1324,158.2877,5267.0
2023-06-29 14:20:00,163.03,163.16,163.02,163.12,2213.0,158.2877,158.4139,158.278,158.3751,2213.0
2023-06-29 14:25:00,163.12,163.18,163.04,163.14,2878.0,158.3751,158.4333,158.2974,158.3945,2878.0
2023-06-29 14:30:00,163.16,163.16,162.97,162.97,5927.0,158.4139,158.4139,158.2295,158.2295,5927.0
2023-06-29 14:35:00,162.96,163.16,162.96,163.1,2714.0,158.2197,158.4139,158.2197,158.3557,2714.0
2023-06-29 14:40:00,162.92,162.95,162.87,162.94,1200.0,158.1809,158.21,158.1324,158.2003,1200.0
2023-06-29 14:45:00,162.97,163.05,162.97,163.01,2817.0,158.2295,158.3071,158.2295,158.2683,2817.0
2023-06-29 14:50:00,162.91,162.92,162.81,162.83,1997.0,158.1712,158.1809,158.0741,158.0935,1997.0
2023-06-29 14:55:00,162.89,163.08,162.89,163.06,4823.0,158.1518,158.3363,158.1518,158.3168,4823.0
2023-06-29 15:00:00,163.05,163.13,162.96,163.07,5183.0,158.3071,158.3848,158.2197,158.3265,5183.0
2023-06-29 15:05:00,163.09,163.37,163.09,163.31,5236.0,158.346,158.6178,158.346,158.5596,5236.0
2023-06-29 15:10:00,163.36,163.36,163.19,163.34,2225.0,158.6081,158.6081,158.4431,158.5887,2225.0
2023-06-29 15:15:00,163.34,163.4,163.18,163.22,5099.0,158.5887,158.6469,158.4333,158.4722,5099.0
2023-06-29 15:20:00,163.18,163.26,163.11,163.22,3698.0,158.4333,158.511,158.3654,158.4722,3698.0
2023-06-29 15:25:00,163.28,163.35,163.26,163.35,2773.0,158.5304,158.5984,158.511,158.5984,2773.0
2023-06-29 15:30:00,163.32,163.42,163.27,163.28,10558.0,158.5693,158.6664,158.5207,158.5304,10558.0
2023-06-29 15:35:00,163.28,163.35,163.05,163.16,5494.0,158.5304,158.5984,158.3071,158.4139,5494.0
2023-06-29 15:40:00,163.09,163.16,163.05,163.08,6618.0,158.346,158.4139,158.3071,158.3363,6618.0
2023-06-29 15:45:00,163.11,163.37,163.07,163.31,11997.0,158.3654,158.6178,158.3265,158.5596,11997.0
2023-06-29 15:50:00,163.22,163.45,163.17,163.18,19058.0,158.4722,158.6955,158.4236,158.4333,19058.0
2023-06-29 15:55:00,163.16,163.4,163.1,163.35,62308.0,158.4139,158.6469,158.3557,158.5984,62308.0
2023-06-30 09:30:00,164.19,164.19,162.9,163.29,25168.0,159.414,159.414,158.1615,158.5401,25168.0
2023-06-30 09:35:00,163.12,163.38,162.24,162.59,23732.0,158.3751,158.6275,157.5207,157.8605,23732.0
2023-06-30 09:40:00,162.96,163.13,162.55,162.59,18131.0,158.2197,158.3848,157.8217,157.8605,18131.0
2023-06-30 09:45:00,162.62,162.92,162.25,162.76,15866.0,157.8896,158.1809,157.5304,158.0256,15866.0
2023-06-30 09:50:00,162.91,163.39,162.81,162.94,9329.0,158.1712,158.6372,158.0741,158.2003,9329.0
2023-06-30 09:55:00,162.86,163.09,162.68,162.74,4605.0,158.1227,158.346,157.9479,158.0061,4605.0
2023-06-30 10:00:00,162.67,163.29,162.67,163.13,8337.0,157.9382,158.5401,157.9382,158.3848,8337.0
2023-06-30 10:05:00,163.05,163.4,162.96,163.4,5292.0,158.3071,158.6469,158.2197,158.6469,5292.0
2023-06-30 10:10:00,163.41,163.53,163.27,163.34,3264.0,158.6567,158.7732,158.5207,158.5887,3264.0
2023-06-30 10:15:00,163.39,163.39,162.88,162.96,3579.0,158.6372,158.6372,158.1421,158.2197,3579.0
2023-06-30 10:20:00,162.92,162.92,162.35,162.35,7078.0,158.1809,158.1809,157.6275,157.6275,7078.0
2023-06-30 10:25:00,162.37,162.92,162.36,162.92,4614.0,157.6469,158.1809,157.6372,158.1809,4614.0
2023-06-30 10:30:00,162.92,162.96,162.68,162.76,4415.0,158.1809,158.2197,157.9479,158.0256,4415.0
2023-06-30 10:35:00,162.69,162.69,162.34,162.4,6097.0,157.9576,157.9576,157.6178,157.676,6097.0
2023-06-30 10:40:00,162.41,162.52,162.04,162.21,4163.0,157.6857,157.7925,157.3265,157.4916,4163.0
2023-06-30 10:45:00,162.2,162.28,161.79,161.82,8286.0,157.4819,157.5595,157.0838,157.1129,8286.0
2023-06-30 10:50:00,161.85,162.29,161.75,162.21,10257.0,157.142,157.5692,157.0449,157.4916,10257.0
2023-06-30 10:55:00,162.26,162.62,162.26,162.62,6930.0,157.5401,157.8896,157.5401,157.8896,6930.0
2023-06-30 11:00:00,162.69,162.85,162.47,162.7,10165.0,157.9576,158.1129,157.744,157.9673,10165.0
2023-06-30 11:05:00,162.77,163.09,162.77,163.09,2345.0,158.0353,158.346,158.0353,158.346,2345.0
2023-06-30 11:10:00,163.02,163.02,162.52,162.69,13808.0,158.278,158.278,157.7925,157.9576,13808.0
2023-06-30 11:15:00,162.77,162.8,162.54,162.56,3944.0,158.0353,158.0644,157.812,157.8314,3944.0
2023-06-30 11:20:00,162.6,162.8,162.49,162.66,3990.0,157.8702,158.0644,157.7634,157.9285,3990.0
2023-06-30 11:25:00,162.63,162.63,162.23,162.45,3603.0,157.8993,157.8993,157.511,157.7246,3603.0
2023-06-30 11:30:00,162.39,162.45,162.27,162.39,4870.0,157.6663,157.7246,157.5498,157.6663,4870.0
2023-06-30 11:35:00,162.56,162.59,162.48,162.55,2750.0,157.8314,157.8605,157.7537,157.8217,2750.0
2023-06-30 11:40:00,162.55,162.83,162.52,162.79,8237.0,157.8217,158.0935,157.7925,158.0547,8237.0
2023-06-30 11:45:00,162.78,162.78,162.64,162.68,2565.0,158.045,158.045,157.9091,157.9479,2565.0
2023-06-30 11:50:00,162.65,162.67,162.57,162.61,2621.0,157.9188,157.9382,157.8411,157.8799,2621.0
2023-06-30 11:55:00,162.61,162.9,162.55,162.9,7960.0,157.8799,158.1615,157.8217,158.1615,7960.0
2023-06-30 12:00:00,162.9,162.97,162.71,162.71,6623.0,158.1615,158.2295,157.977,157.977,6623.0
2023-06-30 12:05:00,162.78,162.95,162.65,162.69,2195.0,158.045,158.21,157.9188,157.9576,2195.0
2023-06-30 12:10:00,162.75,162.76,162.54,162.54,3913.0,158.0159,158.0256,157.812,157.812,3913.0
2023-06-30 12:15:00,162.54,162.58,162.27,162.27,7717.0,157.812,157.8508,157.5498,157.5498,7717.0
2023-06-30 12:20:00,162.44,162.65,162.38,162.65,1906.0,157.7149,157.9188,157.6566,157.9188,1906.0
2023-06-30 12:25:00,162.67,162.82,162.63,162.77,3801.0,157.9382,158.0838,157.8993,158.0353,3801.0
2023-06-30 12:30:00,162.79,162.84,162.72,162.77,2234.0,158.0547,158.1032,157.9867,158.0353,2234.0
2023-06-30 12:35:00,162.76,162.84,162.6,162.84,3043.0,158.0256,158.1032,157.8702,158.1032,3043.0
2023-06-30 12:40:00,162.77,162.78,162.44,162.47,6901.0,158.0353,158.045,157.7149,157.744,6901.0
2023-06-30 12:45:00,162.53,162.53,162.37,162.41,2743.0,157.8023,157.8023,157.6469,157.6857,2743.0
2023-06-30 12:50:00,162.45,162.67,162.37,162.37,9552.0,157.7246,157.9382,157.6469,157.6469,9552.0
2023-06-30 12:55:00,162.45,162.6,162.41,162.42,3786.0,157.7246,157.8702,157.6857,157.6955,3786.0
2023-06-30 13:00:00,162.53,162.53,162.35,162.41,6291.0,157.8023,157.8023,157.6275,157.6857,6291.0
2023-06-30 13:05:00,162.43,162.58,162.35,162.44,6816.0,157.7052,157.8508,157.6275,157.7149,6816.0
2023-06-30 13:10:00,162.48,162.6,162.42,162.42,2617.0,157.7537,157.8702,157.6955,157.6955,2617.0
2023-06-30 13:15:00,162.56,162.83,162.55,162.83,4358.0,157.8314,158.0935,157.8217,158.0935,4358.0
2023-06-30 13:20:00,162.91,163.0,162.82,162.98,5308.0,158.1712,158.2586,158.0838,158.2392,5308.0
2023-06-30 13:25:00,163.03,163.14,163.03,163.07,3487.0,158.2877,158.3945,158.2877,158.3265,3487.0
2023-06-30 13:30:00,163.1,163.37,163.1,163.37,1815.0,158.3557,158.6178,158.3557,158.6178,1815.0
2023-06-30 13:35:00,163.36,163.36,163.1,163.3,6314.0,158.6081,158.6081,158.3557,158.5499,6314.0
2023-06-30 13:40:00,163.33,163.45,163.29,163.4,2961.0,158.579,158.6955,158.5401,158.6469,2961.0
2023-06-30 13:45:00,163.4,163.41,163.27,163.38,3323.0,158.6469,158.6567,158.5207,158.6275,3323.0
2023-06-30 13:50:00,163.44,163.58,163.34,163.44,8285.0,158.6858,158.8217,158.5887,158.6858,8285.0
2023-06-30 13:55:00,163.42,163.42,163.33,163.35,2100.0,158.6664,158.6664,158.579,158.5984,2100.0
2023-06-30 14:00:00,163.4,163.47,163.33,163.33,2920.0,158.6469,158.7149,158.579,158.579,2920.0
2023-06-30 14:05:00,163.31,163.61,163.28,163.59,4681.0,158.5596,158.8508,158.5304,158.8314,4681.0
2023-06-30 14:10:00,163.6,163.63,163.44,163.44,5016.0,158.8411,158.8703,158.6858,158.6858,5016.0
2023-06-30 14:15:00,163.57,163.57,163.41,163.41,4045.0,158.812,158.812,158.6567,158.6567,4045.0
2023-06-30 14:20:00,163.47,163.5,163.42,163.42,1112.0,158.7149,158.744,158.6664,158.6664,1112.0
2023-06-30 14:25:00,163.35,163.58,163.34,163.53,3419.0,158.5984,158.8217,158.5887,158.7732,3419.0
2023-06-30 14:30:00,163.52,163.64,163.4,163.64,4800.0,158.7635,158.88,158.6469,158.88,4800.0
2023-06-30 14:35:00,163.64,163.78,163.62,163.72,5271.0,158.88,159.0159,158.8605,158.9576,5271.0
2023-06-30 14:40:00,163.79,164.0,163.71,163.89,6015.0,159.0256,159.2295,158.9479,159.1227,6015.0
2023-06-30 14:45:00,163.89,164.04,163.83,164.04,5602.0,159.1227,159.2683,159.0644,159.2683,5602.0
2023-06-30 14:50:00,164.04,164.07,163.95,164.07,4319.0,159.2683,159.2975,159.1809,159.2975,4319.0
2023-06-30 14:55:00,164.01,164.01,163.8,163.85,2938.0,159.2392,159.2392,159.0353,159.0839,2938.0
2023-06-30 15:00:00,163.85,163.89,163.79,163.83,2839.0,159.0839,159.1227,159.0256,159.0644,2839.0
2023-06-30 15:05:00,163.86,164.21,163.75,164.03,21291.0,159.0936,159.4334,158.9868,159.2586,21291.0
2023-06-30 15:10:00,164.04,164.26,164.04,164.09,5956.0,159.2683,159.4819,159.2683,159.3169,5956.0
2023-06-30 15:15:00,164.2,164.46,164.17,164.42,5061.0,159.4237,159.6761,159.3945,159.6373,5061.0
2023-06-30 15:20:00,164.43,164.43,164.19,164.33,6724.0,159.647,159.647,159.414,159.5499,6724.0
2023-06-30 15:25:00,164.3,164.54,164.29,164.41,10260.0,159.5208,159.7538,159.5111,159.6276,10260.0
2023-06-30 15:30:00,164.37,164.39,164.17,164.21,8114.0,159.5887,159.6082,159.3945,159.4334,8114.0
2023-06-30 15:35:00,164.22,164.33,164.15,164.27,7251.0,159.4431,159.5499,159.3751,159.4916,7251.0
2023-06-30 15:40:00,164.32,164.35,164.1,164.1,7506.0,159.5402,159.5693,159.3266,159.3266,7506.0
2023-06-30 15:45:00,164.14,164.39,164.12,164.32,15576.0,159.3654,159.6082,159.346,159.5402,15576.0
2023-06-30 15:50:00,164.34,164.49,164.26,164.39,20971.0,159.5596,159.7052,159.4819,159.6082,20971.0
2023-06-30 15:55:00,164.4,164.4,163.93,163.94,37238.0,159.6179,159.6179,159.1615,159.1712,37238.0
2023-07-03 09:30:00,163.73,165.32,163.01,165.31,56385.0,158.9673,160.5111,158.2683,160.5014,56385.0
2023-07-03 09:35:00,165.31,165.33,164.45,164.92,19127.0,160.5014,160.5208,159.6664,160.1227,19127.0
2023-07-03 09:40:00,164.87,165.55,164.64,165.55,40852.0,160.0742,160.7344,159.8509,160.7344,40852.0
2023-07-03 09:45:00,165.65,165.81,165.22,165.32,6253.0,160.8315,160.9868,160.414,160.5111,6253.0
2023-07-03 09:50:00,165.37,165.37,164.75,164.87,12844.0,160.5596,160.5596,159.9577,160.0742,12844.0
2023-07-03 09:55:00,164.84,165.26,164.51,165.25,6507.0,160.0451,160.4528,159.7247,160.4431,6507.0
2023-07-03 10:00:00,165.27,165.76,165.06,165.36,10529.0,160.4626,160.9383,160.2587,160.5499,10529.0
2023-07-03 10:05:00,165.36,165.54,165.11,165.13,5753.0,160.5499,160.7247,160.3072,160.3266,5753.0
2023-07-03 10:10:00,165.09,165.46,164.99,165.46,6526.0,160.2878,160.647,160.1907,160.647,6526.0
2023-07-03 10:15:00,165.48,165.9,165.48,165.78,6044.0,160.6664,161.0742,160.6664,160.9577,6044.0
2023-07-03 10:20:00,165.84,166.18,165.48,165.74,10209.0,161.016,161.3461,160.6664,160.9189,10209.0
2023-07-03 10:25:00,165.75,166.21,165.67,166.21,6043.0,160.9286,161.3752,160.8509,161.3752,6043.0
2023-07-03 10:30:00,166.2,166.2,165.79,165.92,5537.0,161.3655,161.3655,160.9674,161.0936,5537.0
2023-07-03 10:35:00,165.83,165.91,165.6,165.79,11508.0,161.0063,161.0839,160.783,160.9674,11508.0
2023-07-03 10:40:00,165.9,165.91,165.63,165.64,4333.0,161.0742,161.0839,160.8121,160.8218,4333.0
2023-07-03 10:45:00,165.64,165.75,165.58,165.62,5213.0,160.8218,160.9286,160.7635,160.8024,5213.0
2023-07-03 10:50:00,165.62,165.71,165.44,165.71,6976.0,160.8024,160.8898,160.6276,160.8898,6976.0
2023-07-03 10:55:00,165.76,166.11,165.76,165.85,6022.0,160.9383,161.2781,160.9383,161.0257,6022.0
2023-07-03 11:00:00,165.83,166.19,165.83,166.12,6561.0,161.0063,161.3558,161.0063,161.2878,6561.0
2023-07-03 11:05:00,166.12,166.25,166.11,166.24,6920.0,161.2878,161.414,161.2781,161.4043,6920.0
2023-07-03 11:10:00,166.22,166.22,165.8,165.93,7282.0,161.3849,161.3849,160.9771,161.1034,7282.0
2023-07-03 11:15:00,165.83,166.15,165.73,166.07,6986.0,161.0063,161.317,160.9092,161.2393,6986.0
2023-07-03 11:20:00,166.09,166.24,165.99,166.21,5807.0,161.2587,161.4043,161.1616,161.3752,5807.0
2023-07-03 11:25:00,166.27,166.78,166.27,166.75,10149.0,161.4335,161.9286,161.4335,161.8995,10149.0
2023-07-03 11:30:00,166.74,166.74,166.41,166.6,8888.0,161.8898,161.8898,161.5694,161.7539,8888.0
2023-07-03 11:35:00,166.51,166.72,166.31,166.66,4703.0,161.6665,161.8704,161.4723,161.8121,4703.0
2023-07-03 11:40:00,166.74,167.0,166.69,166.91,13150.0,161.8898,162.1422,161.8412,162.0548,13150.0
2023-07-03 11:45:00,166.88,166.88,166.39,166.59,5248.0,162.0257,162.0257,161.55,161.7442,5248.0
2023-07-03 11:50:00,166.65,166.88,166.58,166.88,7535.0,161.8024,162.0257,161.7344,162.0257,7535.0
2023-07-03 11:55:00,166.98,167.06,166.78,167.01,6651.0,162.1228,162.2005,161.9286,162.1519,6651.0
2023-07-03 12:00:00,166.94,167.14,166.91,167.01,5101.0,162.084,162.2782,162.0548,162.1519,5101.0
2023-07-03 12:05:00,167.08,167.09,166.91,166.91,5013.0,162.2199,162.2296,162.0548,162.0548,5013.0
2023-07-03 12:10:00,166.95,166.97,166.83,166.84,5284.0,162.0937,162.1131,161.9772,161.9869,5284.0
2023-07-03 12:15:00,166.9,166.91,166.43,166.58,7644.0,162.0451,162.0548,161.5888,161.7344,7644.0
2023-07-03 12:20:00,166.51,166.68,166.38,166.68,7179.0,161.6665,161.8315,161.5403,161.8315,7179.0
2023-07-03 12:25:00,166.64,166.71,166.48,166.51,6791.0,161.7927,161.8607,161.6374,161.6665,6791.0
2023-07-03 12:30:00,166.52,166.58,166.14,166.24,5825.0,161.6762,161.7344,161.3072,161.4043,5825.0
2023-07-03 12:35:00,166.29,166.41,166.07,166.11,7768.0,161.4529,161.5694,161.2393,161.2781,7768.0
2023-07-03 12:40:00,166.07,166.16,165.9,165.98,13280.0,161.2393,161.3267,161.0742,161.1519,13280.0
2023-07-03 12:45:00,165.99,166.03,165.79,165.85,7336.0,161.1616,161.2004,160.9674,161.0257,7336.0
2023-07-03 12:50:00,165.85,165.86,165.42,165.53,15332.0,161.0257,161.0354,160.6082,160.715,15332.0
2023-07-03 12:55:00,165.59,165.83,165.52,165.74,17775.0,160.7732,161.0063,160.7053,160.9189,17775.0
2023-07-05 09:30:00,163.94,164.52,162.78,164.5,89529.0,159.1712,159.7344,158.045,159.715,89529.0
2023-07-05 09:35:00,164.28,165.32,163.64,165.0,17937.0,159.5013,160.5111,158.88,160.2004,17937.0
2023-07-05 09:40:00,164.99,165.39,164.56,164.58,21552.0,160.1907,160.5791,159.7732,159.7926,21552.0
2023-07-05 09:45:00,164.38,164.72,164.09,164.42,20095.0,159.5984,159.9286,159.3169,159.6373,20095.0
2023-07-05 09:50:00,164.43,164.91,164.35,164.86,10873.0,159.647,160.113,159.5693,160.0645,10873.0
2023-07-05 09:55:00,164.75,164.79,163.93,164.38,11671.0,159.9577,159.9965,159.1615,159.5984,11671.0
2023-07-05 10:00:00,164.38,164.45,163.96,163.96,26501.0,159.5984,159.6664,159.1907,159.1907,26501.0
2023-07-05 10:05:00,163.99,164.08,163.77,163.99,21958.0,159.2198,159.3072,159.0062,159.2198,21958.0
2023-07-05 10:10:00,163.99,164.26,163.48,163.49,20328.0,159.2198,159.4819,158.7246,158.7343,20328.0
2023-07-05 10:15:00,163.52,163.75,163.19,163.32,18577.0,158.7635,158.9868,158.4431,158.5693,18577.0
2023-07-05 10:20:00,163.26,163.5,162.88,162.93,21318.0,158.511,158.744,158.1421,158.1906,21318.0
2023-07-05 10:25:00,162.93,162.98,162.47,162.81,17063.0,158.1906,158.2392,157.744,158.0741,17063.0
2023-07-05 10:30:00,162.8,163.24,162.72,162.88,33599.0,158.0644,158.4916,157.9867,158.1421,33599.0
2023-07-05 10:35:00,162.9,163.02,162.59,162.67,18250.0,158.1615,158.278,157.8605,157.9382,18250.0
2023-07-05 10:40:00,162.67,162.82,162.64,162.74,9809.0,157.9382,158.0838,157.9091,158.0061,9809.0
2023-07-05 10:45:00,162.65,162.66,162.03,162.07,18191.0,157.9188,157.9285,157.3168,157.3556,18191.0
2023-07-05 10:50:00,162.03,162.63,161.97,162.63,15166.0,157.3168,157.8993,157.2585,157.8993,15166.0
2023-07-05 10:55:00,162.7,162.86,162.61,162.83,8237.0,157.9673,158.1227,157.8799,158.0935,8237.0
2023-07-05 11:00:00,162.85,163.05,162.62,162.74,11155.0,158.1129,158.3071,157.8896,158.0061,11155.0
2023-07-05 11:05:00,162.7,162.72,161.89,162.0,10371.0,157.9673,157.9867,157.1809,157.2877,10371.0
2023-07-05 11:10:00,161.99,162.38,161.95,162.25,17883.0,157.278,157.6566,157.2391,157.5304,17883.0
2023-07-05 11:15:00,162.27,162.33,162.0,162.0,12597.0,157.5498,157.6081,157.2877,157.2877,12597.0
2023-07-05 11:20:00,162.06,162.25,162.01,162.22,9694.0,157.3459,157.5304,157.2974,157.5013,9694.0
2023-07-05 11:25:00,162.2,162.2,161.87,161.87,10763.0,157.4819,157.4819,157.1615,157.1615,10763.0
2023-07-05 11:30:00,161.87,162.25,161.82,162.25,10671.0,157.1615,157.5304,157.1129,157.5304,10671.0
2023-07-05 11:35:00,162.35,162.36,161.73,161.74,9118.0,157.6275,157.6372,157.0255,157.0352,9118.0
2023-07-05 11:40:00,161.77,161.77,161.5,161.64,9534.0,157.0644,157.0644,156.8022,156.9381,9534.0
2023-07-05 11:45:00,161.63,161.63,161.3,161.35,16217.0,156.9284,156.9284,156.608,156.6566,16217.0
2023-07-05 11:50:00,161.31,161.88,161.27,161.88,22452.0,156.6177,157.1712,156.5789,157.1712,22452.0
2023-07-05 11:55:00,161.85,161.85,161.61,161.65,7656.0,157.142,157.142,156.909,156.9479,7656.0
2023-07-05 12:00:00,161.81,162.06,161.64,161.89,8345.0,157.1032,157.3459,156.9381,157.1809,8345.0
2023-07-05 12:05:00,161.95,162.09,161.89,161.94,8705.0,157.2391,157.3751,157.1809,157.2294,8705.0
2023-07-05 12:10:00,161.9,161.95,161.53,161.53,6697.0,157.1906,157.2391,156.8313,156.8313,6697.0
2023-07-05 12:15:00,161.5,161.55,161.03,161.11,14386.0,156.8022,156.8508,156.3459,156.4236,14386.0
2023-07-05 12:20:00,161.17,161.17,160.98,161.02,22668.0,156.4818,156.4818,156.2973,156.3362,22668.0
2023-07-05 12:25:00,160.98,161.03,160.66,160.67,14299.0,156.2973,156.3459,155.9867,155.9964,14299.0
2023-07-05 12:30:00,160.7,160.77,160.41,160.42,16188.0,156.0255,156.0935,155.7439,155.7536,16188.0
2023-07-05 12:35:00,160.43,160.44,160.07,160.11,14698.0,155.7633,155.773,155.4138,155.4526,14698.0
2023-07-05 12:40:00,160.1,160.27,160.07,160.07,21836.0,155.4429,155.608,155.4138,155.4138,21836.0
2023-07-05 12:45:00,160.07,160.47,159.97,160.47,14878.0,155.4138,155.8022,155.3167,155.8022,14878.0
2023-07-05 12:50:00,160.47,160.54,160.39,160.41,9132.0,155.8022,155.8701,155.7245,155.7439,9132.0
2023-07-05 12:55:00,160.46,160.59,160.28,160.54,7969.0,155.7925,155.9187,155.6177,155.8701,7969.0
2023-07-05 13:00:00,160.5,160.6,160.36,160.43,8753.0,155.8313,155.9284,155.6954,155.7633,8753.0
2023-07-05 13:05:00,160.36,160.49,160.28,160.36,7810.0,155.6954,155.8216,155.6177,155.6954,7810.0
2023-07-05 13:10:00,160.36,160.45,160.29,160.35,10979.0,155.6954,155.7828,155.6274,155.6857,10979.0
2023-07-05 13:15:00,160.32,160.91,160.32,160.82,12374.0,155.6565,156.2294,155.6565,156.142,12374.0
2023-07-05 13:20:00,160.81,161.05,160.71,160.97,14830.0,156.1323,156.3653,156.0352,156.2876,14830.0
2023-07-05 13:25:00,160.88,161.02,160.7,160.9,9914.0,156.2003,156.3362,156.0255,156.2197,9914.0
2023-07-05 13:30:00,160.88,161.24,160.8,161.21,8172.0,156.2003,156.5498,156.1226,156.5207,8172.0
2023-07-05 13:35:00,161.22,161.42,161.03,161.24,16037.0,156.5304,156.7245,156.3459,156.5498,16037.0
2023-07-05 13:40:00,161.3,161.41,161.11,161.19,10572.0,156.608,156.7148,156.4236,156.5012,10572.0
2023-07-05 13:45:00,161.19,161.56,161.19,161.47,10943.0,156.5012,156.8605,156.5012,156.7731,10943.0
2023-07-05 13:50:00,161.47,161.66,161.26,161.33,12569.0,156.7731,156.9576,156.5692,156.6372,12569.0
2023-07-05 13:55:00,161.26,161.52,161.26,161.31,7872.0,156.5692,156.8216,156.5692,156.6177,7872.0
2023-07-05 14:00:00,161.34,161.35,161.18,161.21,8229.0,156.6469,156.6566,156.4915,156.5207,8229.0
2023-07-05 14:05:00,161.21,161.23,160.96,161.11,21967.0,156.5207,156.5401,156.2779,156.4236,21967.0
2023-07-05 14:10:00,161.05,161.53,161.05,161.27,9762.0,156.3653,156.8313,156.3653,156.5789,9762.0
2023-07-05 14:15:00,161.21,161.22,161.0,161.03,14593.0,156.5207,156.5304,156.3168,156.3459,14593.0
2023-07-05 14:20:00,161.03,161.07,160.7,160.89,15753.0,156.3459,156.3847,156.0255,156.21,15753.0
2023-07-05 14:25:00,160.89,161.1,160.86,160.91,8055.0,156.21,156.4139,156.1808,156.2294,8055.0
2023-07-05 14:30:00,160.98,160.99,160.67,160.67,8877.0,156.2973,156.3071,155.9964,155.9964,8877.0
2023-07-05 14:35:00,160.7,161.02,160.64,160.86,15781.0,156.0255,156.3362,155.9672,156.1808,15781.0
2023-07-05 14:40:00,160.91,160.98,160.79,160.93,6902.0,156.2294,156.2973,156.1129,156.2488,6902.0
2023-07-05 14:45:00,160.94,161.07,160.9,160.9,8323.0,156.2585,156.3847,156.2197,156.2197,8323.0
2023-07-05 14:50:00,160.94,161.09,160.76,161.02,15484.0,156.2585,156.4041,156.0837,156.3362,15484.0
2023-07-05 14:55:00,161.02,161.02,160.72,160.73,10285.0,156.3362,156.3362,156.0449,156.0546,10285.0
2023-07-05 15:00:00,160.76,160.87,160.66,160.81,11014.0,156.0837,156.1905,155.9867,156.1323,11014.0
2023-07-05 15:05:00,160.86,160.9,160.73,160.77,8226.0,156.1808,156.2197,156.0546,156.0935,8226.0
2023-07-05 15:10:00,160.74,160.96,160.67,160.96,12583.0,156.0643,156.2779,155.9964,156.2779,12583.0
2023-07-05 15:15:00,160.98,161.01,160.77,160.81,14670.0,156.2973,156.3265,156.0935,156.1323,14670.0
2023-07-05 15:20:00,160.8,161.16,160.79,161.12,15702.0,156.1226,156.4721,156.1129,156.4333,15702.0
2023-07-05 15:25:00,161.13,161.39,161.06,161.24,19876.0,156.443,156.6954,156.375,156.5498,19876.0
2023-07-05 15:30:00,161.26,161.55,161.21,161.28,22996.0,156.5692,156.8508,156.5207,156.5886,22996.0
2023-07-05 15:35:00,161.28,161.4,161.07,161.16,19173.0,156.5886,156.7051,156.3847,156.4721,19173.0
2023-07-05 15:40:00,161.16,161.33,161.15,161.25,24806.0,156.4721,156.6372,156.4624,156.5595,24806.0
2023-07-05 15:45:00,161.26,161.26,160.94,161.03,40062.0,156.5692,156.5692,156.2585,156.3459,40062.0
2023-07-05 15:50:00,161.01,161.01,160.46,160.48,95580.0,156.3265,156.3265,155.7925,155.8119,95580.0
2023-07-05 15:55:00,160.45,160.6,160.41,160.43,140601.0,155.7828,155.9284,155.7439,155.7633,140601.0
2023-07-06 09:30:00,159.01,160.45,158.52,160.45,37636.0,154.3846,155.7828,153.9089,155.7828,37636.0
2023-07-06 09:35:00,160.31,161.99,160.31,161.31,31599.0,155.6468,157.278,155.6468,156.6177,31599.0
2023-07-06 09:40:00,161.11,161.15,159.79,159.81,16933.0,156.4236,156.4624,155.142,155.1614,16933.0
2023-07-06 09:45:00,159.81,160.87,159.59,160.7,18124.0,155.1614,156.1905,154.9478,156.0255,18124.0
2023-07-06 09:50:00,160.55,160.58,159.84,159.96,15929.0,155.8798,155.909,155.1905,155.307,15929.0
2023-07-06 09:55:00,159.96,160.13,159.69,159.85,4742.0,155.307,155.4721,155.0449,155.2002,4742.0
2023-07-06 10:00:00,159.64,159.83,159.15,159.29,10771.0,154.9963,155.1808,154.5206,154.6565,10771.0
2023-07-06 10:05:00,159.15,159.53,158.91,159.14,15008.0,154.5206,154.8895,154.2876,154.5109,15008.0
2023-07-06 10:10:00,159.03,159.24,158.68,158.96,11256.0,154.4041,154.608,154.0642,154.3361,11256.0
2023-07-06 10:15:00,159.06,159.17,158.45,158.65,19404.0,154.4332,154.54,153.8409,154.0351,19404.0
2023-07-06 10:20:00,158.68,158.87,158.31,158.43,10222.0,154.0642,154.2487,153.705,153.8215,10222.0
2023-07-06 10:25:00,158.59,158.61,158.3,158.37,10806.0,153.9769,153.9963,153.6953,153.7633,10806.0
2023-07-06 10:30:00,158.35,158.75,158.21,158.75,7898.0,153.7438,154.1322,153.6079,154.1322,7898.0
2023-07-06 10:35:00,158.66,158.74,158.11,158.11,7876.0,154.0448,154.1225,153.5108,153.5108,7876.0
2023-07-06 10:40:00,158.11,158.22,157.82,158.12,9873.0,153.5108,153.6176,153.2293,153.5205,9873.0
2023-07-06 10:45:00,158.09,158.22,157.86,157.99,8247.0,153.4914,153.6176,153.2681,153.3943,8247.0
2023-07-06 10:50:00,157.97,158.1,157.75,157.82,7155.0,153.3749,153.5011,153.1613,153.2293,7155.0
2023-07-06 10:55:00,157.74,157.89,157.7,157.83,12420.0,153.1516,153.2972,153.1128,153.239,12420.0
2023-07-06 11:00:00,157.85,158.21,157.74,157.75,15449.0,153.2584,153.6079,153.1516,153.1613,15449.0
2023-07-06 11:05:00,157.74,157.89,157.58,157.58,13521.0,153.1516,153.2972,152.9962,152.9962,13521.0
2023-07-06 11:10:00,157.65,157.67,157.15,157.16,10222.0,153.0642,153.0836,152.5788,152.5885,10222.0
2023-07-06 11:15:00,157.1,157.18,156.68,156.8,12741.0,152.5302,152.6079,152.1224,152.2389,12741.0
2023-07-06 11:20:00,156.79,157.04,156.79,156.89,7075.0,152.2292,152.472,152.2292,152.3263,7075.0
2023-07-06 11:25:00,156.82,157.01,156.76,156.85,10291.0,152.2583,152.4428,152.2001,152.2875,10291.0
2023-07-06 11:30:00,156.87,157.35,156.82,157.25,8969.0,152.3069,152.7729,152.2583,152.6758,8969.0
2023-07-06 11:35:00,157.3,157.72,157.21,157.69,11854.0,152.7244,153.1322,152.637,153.103,11854.0
2023-07-06 11:40:00,157.69,157.83,157.62,157.73,4746.0,153.103,153.239,153.0351,153.1419,4746.0
2023-07-06 11:45:00,157.81,158.09,157.57,157.68,21055.0,153.2196,153.4914,152.9865,153.0933,21055.0
2023-07-06 11:50:00,157.65,157.68,157.43,157.52,3838.0,153.0642,153.0933,152.8506,152.938,3838.0
2023-07-06 11:55:00,157.48,157.7,157.48,157.6,2480.0,152.8992,153.1128,152.8992,153.0157,2480.0
2023-07-06 12:00:00,157.64,157.64,157.33,157.4,4629.0,153.0545,153.0545,152.7535,152.8215,4629.0
2023-07-06 12:05:00,157.5,157.79,157.48,157.79,6530.0,152.9186,153.2001,152.8992,153.2001,6530.0
2023-07-06 12:10:00,157.81,157.82,157.59,157.66,3954.0,153.2196,153.2293,153.006,153.0739,3954.0
2023-07-06 12:15:00,157.59,157.77,157.55,157.63,5478.0,153.006,153.1807,152.9671,153.0448,5478.0
2023-07-06 12:20:00,157.68,157.82,157.57,157.64,3466.0,153.0933,153.2293,152.9865,153.0545,3466.0
2023-07-06 12:25:00,157.62,157.73,157.6,157.69,4338.0,153.0351,153.1419,153.0157,153.103,4338.0
2023-07-06 12:30:00,157.73,158.07,157.71,157.92,11134.0,153.1419,153.472,153.1225,153.3264,11134.0
2023-07-06 12:35:00,157.89,157.99,157.83,157.87,5175.0,153.2972,153.3943,153.239,153.2778,5175.0
2023-07-06 12:40:00,157.88,158.05,157.87,157.99,6315.0,153.2875,153.4526,153.2778,153.3943,6315.0
2023-07-06 12:45:00,157.94,158.21,157.92,158.21,7469.0,153.3458,153.6079,153.3264,153.6079,7469.0
2023-07-06 12:50:00,158.22,158.29,158.17,158.28,3188.0,153.6176,153.6856,153.5691,153.6759,3188.0
2023-07-06 12:55:00,158.29,158.32,158.03,158.15,7696.0,153.6856,153.7147,153.4332,153.5497,7696.0
2023-07-06 13:00:00,158.15,158.26,158.09,158.19,4763.0,153.5497,153.6565,153.4914,153.5885,4763.0
2023-07-06 13:05:00,158.2,158.4,158.2,158.26,8018.0,153.5982,153.7924,153.5982,153.6565,8018.0
2023-07-06 13:10:00,158.31,158.41,158.31,158.33,3742.0,153.705,153.8021,153.705,153.7244,3742.0
2023-07-06 13:15:00,158.3,158.3,158.05,158.09,5861.0,153.6953,153.6953,153.4526,153.4914,5861.0
2023-07-06 13:20:00,158.0,158.12,157.99,158.1,3974.0,153.404,153.5205,153.3943,153.5011,3974.0
2023-07-06 13:25:00,158.08,158.12,158.0,158.05,3235.0,153.4817,153.5205,153.404,153.4526,3235.0
2023-07-06 13:30:00,158.04,158.04,157.97,157.98,4898.0,153.4429,153.4429,153.3749,153.3846,4898.0
2023-07-06 13:35:00,157.99,158.25,157.99,158.25,7704.0,153.3943,153.6468,153.3943,153.6468,7704.0
2023-07-06 13:40:00,158.3,158.46,158.3,158.32,9035.0,153.6953,153.8506,153.6953,153.7147,9035.0
2023-07-06 13:45:00,158.32,158.39,158.14,158.15,5063.0,153.7147,153.7827,153.54,153.5497,5063.0
2023-07-06 13:50:00,158.11,158.13,157.96,157.96,2050.0,153.5108,153.5302,153.3652,153.3652,2050.0
2023-07-06 13:55:00,157.9,158.11,157.89,157.99,5394.0,153.3069,153.5108,153.2972,153.3943,5394.0
2023-07-06 14:00:00,157.99,158.2,157.99,158.0,5981.0,153.3943,153.5982,153.3943,153.404,5981.0
2023-07-06 14:05:00,157.99,158.19,157.99,158.04,3767.0,153.3943,153.5885,153.3943,153.4429,3767.0
2023-07-06 14:10:00,158.0,158.13,157.97,158.13,3740.0,153.404,153.5302,153.3749,153.5302,3740.0
2023-07-06 14:15:00,158.08,158.14,157.98,158.14,6256.0,153.4817,153.54,153.3846,153.54,6256.0
2023-07-06 14:20:00,158.16,158.17,158.0,158.16,9476.0,153.5594,153.5691,153.404,153.5594,9476.0
2023-07-06 14:25:00,158.17,158.4,158.1,158.38,23874.0,153.5691,153.7924,153.5011,153.773,23874.0
2023-07-06 14:30:00,158.39,158.69,158.38,158.69,6885.0,153.7827,154.074,153.773,154.074,6885.0
2023-07-06 14:35:00,158.66,158.73,158.57,158.62,4937.0,154.0448,154.1128,153.9574,154.006,4937.0
2023-07-06 14:40:00,158.59,158.66,158.53,158.66,5928.0,153.9769,154.0448,153.9186,154.0448,5928.0
2023-07-06 14:45:00,158.68,158.83,158.68,158.78,3311.0,154.0642,154.2099,154.0642,154.1613,3311.0
2023-07-06 14:50:00,158.78,158.87,158.63,158.7,6427.0,154.1613,154.2487,154.0157,154.0837,6427.0
2023-07-06 14:55:00,158.69,158.77,158.61,158.75,6780.0,154.074,154.1516,153.9963,154.1322,6780.0
2023-07-06 15:00:00,158.73,158.78,158.61,158.68,6696.0,154.1128,154.1613,153.9963,154.0642,6696.0
2023-07-06 15:05:00,158.68,158.79,158.68,158.68,4708.0,154.0642,154.171,154.0642,154.0642,4708.0
2023-07-06 15:10:00,158.71,158.83,158.66,158.82,6362.0,154.0934,154.2099,154.0448,154.2002,6362.0
2023-07-06 15:15:00,158.82,158.93,158.77,158.9,6349.0,154.2002,154.307,154.1516,154.2778,6349.0
2023-07-06 15:20:00,158.91,159.01,158.82,158.95,16914.0,154.2876,154.3846,154.2002,154.3264,16914.0
2023-07-06 15:25:00,158.97,158.98,158.85,158.87,5624.0,154.3458,154.3555,154.2293,154.2487,5624.0
2023-07-06 15:30:00,158.87,159.18,158.78,159.05,23710.0,154.2487,154.5497,154.1613,154.4235,23710.0
2023-07-06 15:35:00,159.08,159.17,158.99,159.07,24500.0,154.4526,154.54,154.3652,154.4429,24500.0
2023-07-06 15:40:00,159.06,159.18,158.94,159.17,32378.0,154.4332,154.5497,154.3167,154.54,32378.0
2023-07-06 15:45:00,159.2,159.76,159.13,159.76,52680.0,154.5691,155.1128,154.5012,155.1128,52680.0
2023-07-06 15:50:00,159.73,160.27,159.71,160.02,79201.0,155.0837,155.608,155.0643,155.3653,79201.0
2023-07-06 15:55:00,160.04,160.36,160.02,160.12,130910.0,155.3847,155.6954,155.3653,155.4624,130910.0
2023-07-07 09:30:00,160.46,162.45,160.07,162.0,30296.0,155.7925,157.7246,155.4138,157.2877,30296.0
2023-07-07 09:35:00,162.31,162.43,161.8,162.12,5582.0,157.5887,157.7052,157.0935,157.4042,5582.0
2023-07-07 09:40:00,161.92,161.94,161.21,161.46,3515.0,157.21,157.2294,156.5207,156.7634,3515.0
2023-07-07 09:45:00,161.5,161.99,161.01,161.99,6486.0,156.8022,157.278,156.3265,157.278,6486.0
2023-07-07 09:50:00,162.11,162.26,161.74,161.78,6868.0,157.3945,157.5401,157.0352,157.0741,6868.0
2023-07-07 09:55:00,161.79,161.91,161.65,161.74,3920.0,157.0838,157.2003,156.9479,157.0352,3920.0
2023-07-07 10:00:00,161.69,161.81,161.25,161.35,4209.0,156.9867,157.1032,156.5595,156.6566,4209.0
2023-07-07 10:05:00,161.15,161.28,160.93,161.28,7457.0,156.4624,156.5886,156.2488,156.5886,7457.0
2023-07-07 10:10:00,161.31,161.92,161.2,161.82,9491.0,156.6177,157.21,156.5109,157.1129,9491.0
2023-07-07 10:15:00,161.8,161.83,161.39,161.61,20167.0,157.0935,157.1226,156.6954,156.909,20167.0
2023-07-07 10:20:00,161.7,161.75,161.39,161.64,3418.0,156.9964,157.0449,156.6954,156.9381,3418.0
2023-07-07 10:25:00,161.66,162.36,161.61,162.34,7692.0,156.9576,157.6372,156.909,157.6178,7692.0
2023-07-07 10:30:00,162.22,162.39,162.04,162.39,5615.0,157.5013,157.6663,157.3265,157.6663,5615.0
2023-07-07 10:35:00,162.44,162.65,162.43,162.61,4731.0,157.7149,157.9188,157.7052,157.8799,4731.0
2023-07-07 10:40:00,162.56,162.84,162.56,162.6,6431.0,157.8314,158.1032,157.8314,157.8702,6431.0
2023-07-07 10:45:00,162.56,162.67,162.45,162.56,7890.0,157.8314,157.9382,157.7246,157.8314,7890.0
2023-07-07 10:50:00,162.61,162.61,162.33,162.59,6444.0,157.8799,157.8799,157.6081,157.8605,6444.0
2023-07-07 10:55:00,162.89,163.12,162.89,163.12,6545.0,158.1518,158.3751,158.1518,158.3751,6545.0
2023-07-07 11:00:00,163.07,163.08,162.8,162.86,3427.0,158.3265,158.3363,158.0644,158.1227,3427.0
2023-07-07 11:05:00,162.95,163.02,162.56,162.56,8236.0,158.21,158.278,157.8314,157.8314,8236.0
2023-07-07 11:10:00,162.5,162.66,162.25,162.31,13328.0,157.7731,157.9285,157.5304,157.5887,13328.0
2023-07-07 11:15:00,162.24,162.45,162.16,162.45,10743.0,157.5207,157.7246,157.443,157.7246,10743.0
2023-07-07 11:20:00,162.42,162.57,162.31,162.57,7849.0,157.6955,157.8411,157.5887,157.8411,7849.0
2023-07-07 11:25:00,162.63,163.07,162.6,163.01,5806.0,157.8993,158.3265,157.8702,158.2683,5806.0
2023-07-07 11:30:00,162.97,163.12,162.84,163.12,6099.0,158.2295,158.3751,158.1032,158.3751,6099.0
2023-07-07 11:35:00,163.1,163.15,162.96,163.06,4797.0,158.3557,158.4042,158.2197,158.3168,4797.0
2023-07-07 11:40:00,163.1,163.3,162.99,163.2,5157.0,158.3557,158.5499,158.2489,158.4528,5157.0
2023-07-07 11:45:00,163.24,163.29,163.01,163.02,3695.0,158.4916,158.5401,158.2683,158.278,3695.0
2023-07-07 11:50:00,163.12,163.16,162.78,162.79,4884.0,158.3751,158.4139,158.045,158.0547,4884.0
2023-07-07 11:55:00,162.84,163.04,162.84,163.02,8861.0,158.1032,158.2974,158.1032,158.278,8861.0
2023-07-07 12:00:00,163.02,163.02,162.84,162.88,4016.0,158.278,158.278,158.1032,158.1421,4016.0
2023-07-07 12:05:00,162.84,162.85,162.68,162.82,6474.0,158.1032,158.1129,157.9479,158.0838,6474.0
2023-07-07 12:10:00,162.84,162.88,162.72,162.88,2488.0,158.1032,158.1421,157.9867,158.1421,2488.0
2023-07-07 12:15:00,162.89,163.18,162.85,163.18,3200.0,158.1518,158.4333,158.1129,158.4333,3200.0
2023-07-07 12:20:00,163.14,163.28,163.02,163.08,9085.0,158.3945,158.5304,158.278,158.3363,9085.0
2023-07-07 12:25:00,163.13,163.44,163.07,163.44,3005.0,158.3848,158.6858,158.3265,158.6858,3005.0
2023-07-07 12:30:00,163.43,163.87,163.39,163.85,5220.0,158.6761,159.1033,158.6372,159.0839,5220.0
2023-07-07 12:35:00,163.95,163.98,163.8,163.87,7536.0,159.1809,159.2101,159.0353,159.1033,7536.0
2023-07-07 12:40:00,163.89,164.3,163.87,164.26,4598.0,159.1227,159.5208,159.1033,159.4819,4598.0
2023-07-07 12:45:00,164.24,164.24,163.89,163.92,5964.0,159.4625,159.4625,159.1227,159.1518,5964.0
2023-07-07 12:50:00,163.89,164.09,163.84,164.03,4291.0,159.1227,159.3169,159.0741,159.2586,4291.0
2023-07-07 12:55:00,164.09,164.44,163.98,164.39,13286.0,159.3169,159.6567,159.2101,159.6082,13286.0
2023-07-07 13:00:00,164.48,164.53,164.37,164.47,17539.0,159.6955,159.7441,159.5887,159.6858,17539.0
2023-07-07 13:05:00,164.51,164.76,164.51,164.72,13030.0,159.7247,159.9674,159.7247,159.9286,13030.0
2023-07-07 13:10:00,164.72,164.95,164.67,164.88,9475.0,159.9286,160.1519,159.88,160.0839,9475.0
2023-07-07 13:15:00,164.84,164.97,164.66,164.87,25096.0,160.0451,160.1713,159.8703,160.0742,25096.0
2023-07-07 13:20:00,164.77,164.78,164.47,164.47,8283.0,159.9771,159.9868,159.6858,159.6858,8283.0
2023-07-07 13:25:00,164.45,164.64,164.41,164.56,7598.0,159.6664,159.8509,159.6276,159.7732,7598.0
2023-07-07 13:30:00,164.66,164.8,164.64,164.72,3834.0,159.8703,160.0062,159.8509,159.9286,3834.0
2023-07-07 13:35:00,164.7,164.7,164.17,164.18,7696.0,159.9091,159.9091,159.3945,159.4043,7696.0
2023-07-07 13:40:00,164.13,164.3,164.13,164.3,4452.0,159.3557,159.5208,159.3557,159.5208,4452.0
2023-07-07 13:45:00,164.25,164.29,164.05,164.05,2581.0,159.4722,159.5111,159.278,159.278,2581.0
2023-07-07 13:50:00,164.1,164.16,163.88,163.88,7438.0,159.3266,159.3848,159.113,159.113,7438.0
2023-07-07 13:55:00,163.88,163.97,163.73,163.81,7202.0,159.113,159.2004,158.9673,159.045,7202.0
2023-07-07 14:00:00,163.81,163.92,163.7,163.72,6390.0,159.045,159.1518,158.9382,158.9576,6390.0
2023-07-07 14:05:00,163.72,163.74,163.58,163.6,7791.0,158.9576,158.9771,158.8217,158.8411,7791.0
2023-07-07 14:10:00,163.59,163.59,163.32,163.41,7708.0,158.8314,158.8314,158.5693,158.6567,7708.0
2023-07-07 14:15:00,163.39,163.42,163.19,163.41,7151.0,158.6372,158.6664,158.4431,158.6567,7151.0
2023-07-07 14:20:00,163.34,163.64,163.24,163.62,5560.0,158.5887,158.88,158.4916,158.8605,5560.0
2023-07-07 14:25:00,163.59,163.61,163.46,163.61,9673.0,158.8314,158.8508,158.7052,158.8508,9673.0
2023-07-07 14:30:00,163.57,163.58,163.39,163.51,7498.0,158.812,158.8217,158.6372,158.7537,7498.0
2023-07-07 14:35:00,163.49,163.65,163.41,163.46,9073.0,158.7343,158.8897,158.6567,158.7052,9073.0
2023-07-07 14:40:00,163.43,163.49,163.35,163.37,10196.0,158.6761,158.7343,158.5984,158.6178,10196.0
2023-07-07 14:45:00,163.31,163.41,163.23,163.23,6987.0,158.5596,158.6567,158.4819,158.4819,6987.0
2023-07-07 14:50:00,163.23,163.54,163.2,163.5,8340.0,158.4819,158.7829,158.4528,158.744,8340.0
2023-07-07 14:55:00,163.48,163.48,163.29,163.37,12918.0,158.7246,158.7246,158.5401,158.6178,12918.0
2023-07-07 15:00:00,163.36,163.56,163.33,163.52,10409.0,158.6081,158.8023,158.579,158.7635,10409.0
2023-07-07 15:05:00,163.54,163.56,163.32,163.33,10670.0,158.7829,158.8023,158.5693,158.579,10670.0
2023-07-07 15:10:00,163.29,163.46,163.29,163.33,2968.0,158.5401,158.7052,158.5401,158.579,2968.0
2023-07-07 15:15:00,163.39,163.41,163.18,163.27,8187.0,158.6372,158.6567,158.4333,158.5207,8187.0
2023-07-07 15:20:00,163.23,163.23,162.94,162.96,15867.0,158.4819,158.4819,158.2003,158.2197,15867.0
2023-07-07 15:25:00,162.99,163.05,162.91,162.92,18987.0,158.2489,158.3071,158.1712,158.1809,18987.0
2023-07-07 15:30:00,162.9,163.2,162.9,163.2,17753.0,158.1615,158.4528,158.1615,158.4528,17753.0
2023-07-07 15:35:00,163.22,163.22,162.68,162.68,25852.0,158.4722,158.4722,157.9479,157.9479,25852.0
2023-07-07 15:40:00,162.68,162.69,162.22,162.22,23793.0,157.9479,157.9576,157.5013,157.5013,23793.0
2023-07-07 15:45:00,162.21,162.23,161.89,161.89,44763.0,157.4916,157.511,157.1809,157.1809,44763.0
2023-07-07 15:50:00,161.9,162.08,161.67,161.78,49954.0,157.1906,157.3653,156.9673,157.0741,49954.0
2023-07-07 15:55:00,161.75,161.98,161.67,161.98,71258.0,157.0449,157.2683,156.9673,157.2683,71258.0
2023-07-10 09:30:00,161.16,162.87,160.61,162.7,36642.0,156.4721,158.1324,155.9381,157.9673,36642.0
2023-07-10 09:35:00,162.48,162.9,162.31,162.51,12225.0,157.7537,158.1615,157.5887,157.7828,12225.0
2023-07-10 09:40:00,162.39,163.38,162.39,163.38,7565.0,157.6663,158.6275,157.6663,158.6275,7565.0
2023-07-10 09:45:00,163.46,163.58,163.18,163.38,8207.0,158.7052,158.8217,158.4333,158.6275,8207.0
2023-07-10 09:50:00,163.43,163.75,163.23,163.56,14236.0,158.6761,158.9868,158.4819,158.8023,14236.0
2023-07-10 09:55:00,163.87,164.27,163.86,163.97,3816.0,159.1033,159.4916,159.0936,159.2004,3816.0
2023-07-10 10:00:00,164.07,164.12,163.65,163.84,5178.0,159.2975,159.346,158.8897,159.0741,5178.0
2023-07-10 10:05:00,163.92,164.03,163.51,164.03,3551.0,159.1518,159.2586,158.7537,159.2586,3551.0
2023-07-10 10:10:00,163.81,164.03,163.24,163.43,3614.0,159.045,159.2586,158.4916,158.6761,3614.0
2023-07-10 10:15:00,163.44,163.44,162.85,162.92,5677.0,158.6858,158.6858,158.1129,158.1809,5677.0
2023-07-10 10:20:00,162.89,163.21,162.69,162.94,3982.0,158.1518,158.4625,157.9576,158.2003,3982.0
2023-07-10 10:25:00,163.0,163.0,162.62,162.62,4417.0,158.2586,158.2586,157.8896,157.8896,4417.0
2023-07-10 10:30:00,162.64,162.66,162.27,162.5,4178.0,157.9091,157.9285,157.5498,157.7731,4178.0
2023-07-10 10:35:00,162.39,162.64,162.14,162.64,5337.0,157.6663,157.9091,157.4236,157.9091,5337.0
2023-07-10 10:40:00,162.62,162.64,162.37,162.61,2273.0,157.8896,157.9091,157.6469,157.8799,2273.0
2023-07-10 10:45:00,162.81,163.08,162.76,163.08,5596.0,158.0741,158.3363,158.0256,158.3363,5596.0
2023-07-10 10:50:00,163.09,163.26,162.99,163.1,5501.0,158.346,158.511,158.2489,158.3557,5501.0
2023-07-10 10:55:00,163.17,163.19,162.9,162.9,1720.0,158.4236,158.4431,158.1615,158.1615,1720.0
2023-07-10 11:00:00,163.08,163.15,162.68,162.94,2697.0,158.3363,158.4042,157.9479,158.2003,2697.0
2023-07-10 11:05:00,162.87,162.91,162.33,162.33,1868.0,158.1324,158.1712,157.6081,157.6081,1868.0
2023-07-10 11:10:00,162.25,162.54,162.25,162.44,1466.0,157.5304,157.812,157.5304,157.7149,1466.0
2023-07-10 11:15:00,162.47,162.47,162.31,162.31,900.0,157.744,157.744,157.5887,157.5887,900.0
2023-07-10 11:20:00,162.39,162.6,162.2,162.6,3634.0,157.6663,157.8702,157.4819,157.8702,3634.0
2023-07-10 11:25:00,162.62,162.71,162.32,162.46,21878.0,157.8896,157.977,157.5984,157.7343,21878.0
2023-07-10 11:30:00,162.45,162.47,162.27,162.27,1925.0,157.7246,157.744,157.5498,157.5498,1925.0
2023-07-10 11:35:00,162.32,162.34,162.23,162.25,2302.0,157.5984,157.6178,157.511,157.5304,2302.0
2023-07-10 11:40:00,162.25,162.34,162.21,162.21,2884.0,157.5304,157.6178,157.4916,157.4916,2884.0
2023-07-10 11:45:00,162.26,162.44,162.26,162.44,1772.0,157.5401,157.7149,157.5401,157.7149,1772.0
2023-07-10 11:50:00,162.55,162.6,162.47,162.59,1397.0,157.8217,157.8702,157.744,157.8605,1397.0
2023-07-10 11:55:00,162.62,162.93,162.62,162.93,2155.0,157.8896,158.1906,157.8896,158.1906,2155.0
2023-07-10 12:00:00,162.78,162.78,162.65,162.69,1503.0,158.045,158.045,157.9188,157.9576,1503.0
2023-07-10 12:05:00,162.81,162.81,162.56,162.61,3015.0,158.0741,158.0741,157.8314,157.8799,3015.0
2023-07-10 12:10:00,162.6,162.7,162.52,162.64,1482.0,157.8702,157.9673,157.7925,157.9091,1482.0
2023-07-10 12:15:00,162.63,162.85,162.63,162.78,1766.0,157.8993,158.1129,157.8993,158.045,1766.0
2023-07-10 12:20:00,162.85,163.04,162.85,163.04,4520.0,158.1129,158.2974,158.1129,158.2974,4520.0
2023-07-10 12:25:00,163.05,163.47,163.05,163.25,14543.0,158.3071,158.7149,158.3071,158.5013,14543.0
2023-07-10 12:30:00,163.33,163.36,163.25,163.31,3641.0,158.579,158.6081,158.5013,158.5596,3641.0
2023-07-10 12:35:00,163.28,163.28,163.03,163.03,2932.0,158.5304,158.5304,158.2877,158.2877,2932.0
2023-07-10 12:40:00,162.99,163.12,162.97,163.06,1360.0,158.2489,158.3751,158.2295,158.3168,1360.0
2023-07-10 12:45:00,163.02,163.25,162.96,163.25,3791.0,158.278,158.5013,158.2197,158.5013,3791.0
2023-07-10 12:50:00,163.25,163.32,163.09,163.18,3071.0,158.5013,158.5693,158.346,158.4333,3071.0
2023-07-10 12:55:00,163.21,163.26,163.16,163.22,2540.0,158.4625,158.511,158.4139,158.4722,2540.0
2023-07-10 13:00:00,163.22,163.3,163.17,163.18,1722.0,158.4722,158.5499,158.4236,158.4333,1722.0
2023-07-10 13:05:00,163.3,163.3,163.08,163.08,1733.0,158.5499,158.5499,158.3363,158.3363,1733.0
2023-07-10 13:10:00,163.15,163.15,163.02,163.11,2426.0,158.4042,158.4042,158.278,158.3654,2426.0
2023-07-10 13:15:00,163.13,163.21,163.03,163.21,3104.0,158.3848,158.4625,158.2877,158.4625,3104.0
2023-07-10 13:20:00,163.21,163.42,163.16,163.38,2611.0,158.4625,158.6664,158.4139,158.6275,2611.0
2023-07-10 13:25:00,163.33,163.4,163.1,163.4,13293.0,158.579,158.6469,158.3557,158.6469,13293.0
2023-07-10 13:30:00,163.37,163.47,163.37,163.4,2231.0,158.6178,158.7149,158.6178,158.6469,2231.0
2023-07-10 13:35:00,163.43,163.44,163.2,163.24,2394.0,158.6761,158.6858,158.4528,158.4916,2394.0
2023-07-10 13:40:00,163.29,163.35,163.22,163.3,3692.0,158.5401,158.5984,158.4722,158.5499,3692.0
2023-07-10 13:45:00,163.36,163.43,163.31,163.36,2597.0,158.6081,158.6761,158.5596,158.6081,2597.0
2023-07-10 13:50:00,163.33,163.61,163.33,163.59,3360.0,158.579,158.8508,158.579,158.8314,3360.0
2023-07-10 13:55:00,163.6,163.8,163.52,163.78,13484.0,158.8411,159.0353,158.7635,159.0159,13484.0
2023-07-10 14:00:00,163.79,163.79,163.61,163.62,3106.0,159.0256,159.0256,158.8508,158.8605,3106.0
2023-07-10 14:05:00,163.66,163.87,163.58,163.58,6846.0,158.8994,159.1033,158.8217,158.8217,6846.0
2023-07-10 14:10:00,163.61,164.03,163.61,163.99,7671.0,158.8508,159.2586,158.8508,159.2198,7671.0
2023-07-10 14:15:00,164.0,164.1,163.99,164.02,3900.0,159.2295,159.3266,159.2198,159.2489,3900.0
2023-07-10 14:20:00,164.06,164.19,164.04,164.12,4521.0,159.2877,159.414,159.2683,159.346,4521.0
2023-07-10 14:25:00,164.17,164.43,164.17,164.38,6586.0,159.3945,159.647,159.3945,159.5984,6586.0
2023-07-10 14:30:00,164.38,164.39,164.19,164.26,5559.0,159.5984,159.6082,159.414,159.4819,5559.0
2023-07-10 14:35:00,164.26,164.29,164.06,164.08,4323.0,159.4819,159.5111,159.2877,159.3072,4323.0
2023-07-10 14:40:00,164.09,164.2,164.07,164.12,4421.0,159.3169,159.4237,159.2975,159.346,4421.0
2023-07-10 14:45:00,164.07,164.13,164.01,164.07,2495.0,159.2975,159.3557,159.2392,159.2975,2495.0
2023-07-10 14:50:00,164.02,164.19,164.02,164.14,4065.0,159.2489,159.414,159.2489,159.3654,4065.0
2023-07-10 14:55:00,164.2,164.26,164.14,164.2,4521.0,159.4237,159.4819,159.3654,159.4237,4521.0
2023-07-10 15:00:00,164.19,164.19,164.01,164.08,3026.0,159.414,159.414,159.2392,159.3072,3026.0
2023-07-10 15:05:00,164.08,164.12,163.9,163.95,2659.0,159.3072,159.346,159.1324,159.1809,2659.0
2023-07-10 15:10:00,163.97,163.97,163.88,163.94,2207.0,159.2004,159.2004,159.113,159.1712,2207.0
2023-07-10 15:15:00,163.97,164.05,163.95,164.03,6205.0,159.2004,159.278,159.1809,159.2586,6205.0
2023-07-10 15:20:00,164.02,164.1,163.74,163.77,5457.0,159.2489,159.3266,158.9771,159.0062,5457.0
2023-07-10 15:25:00,163.77,163.82,163.64,163.79,3234.0,159.0062,159.0547,158.88,159.0256,3234.0
2023-07-10 15:30:00,163.77,163.79,163.65,163.65,4748.0,159.0062,159.0256,158.8897,158.8897,4748.0
2023-07-10 15:35:00,163.64,163.83,163.64,163.83,6600.0,158.88,159.0644,158.88,159.0644,6600.0
2023-07-10 15:40:00,163.8,163.86,163.64,163.8,7744.0,159.0353,159.0936,158.88,159.0353,7744.0
2023-07-10 15:45:00,163.76,163.81,163.61,163.64,11416.0,158.9965,159.045,158.8508,158.88,11416.0
2023-07-10 15:50:00,163.58,163.9,163.52,163.87,17122.0,158.8217,159.1324,158.7635,159.1033,17122.0
2023-07-10 15:55:00,163.88,164.17,163.72,164.17,59734.0,159.113,159.3945,158.9576,159.3945,59734.0
2023-07-11 09:30:00,165.06,166.0,164.32,165.65,46234.0,160.2587,161.1713,159.5402,160.8315,46234.0
2023-07-11 09:35:00,165.62,166.14,165.45,165.45,42905.0,160.8024,161.3072,160.6373,160.6373,42905.0
2023-07-11 09:40:00,165.36,165.42,164.81,164.91,5592.0,160.5499,160.6082,160.0159,160.113,5592.0
2023-07-11 09:45:00,165.05,165.94,165.05,165.77,3542.0,160.249,161.1131,160.249,160.948,3542.0
2023-07-11 09:50:00,165.86,166.16,165.53,166.08,6555.0,161.0354,161.3267,160.715,161.249,6555.0
2023-07-11 09:55:00,166.03,166.24,165.95,166.15,10712.0,161.2004,161.4043,161.1228,161.317,10712.0
2023-07-11 10:00:00,166.29,166.54,165.97,166.54,8344.0,161.4529,161.6956,161.1422,161.6956,8344.0
2023-07-11 10:05:00,166.49,166.58,166.11,166.43,6282.0,161.6471,161.7344,161.2781,161.5888,6282.0
2023-07-11 10:10:00,166.41,166.56,166.13,166.28,6399.0,161.5694,161.715,161.2975,161.4432,6399.0
2023-07-11 10:15:00,166.28,166.61,166.28,166.51,4905.0,161.4432,161.7636,161.4432,161.6665,4905.0
2023-07-11 10:20:00,166.51,167.0,166.51,167.0,19573.0,161.6665,162.1422,161.6665,162.1422,19573.0
2023-07-11 10:25:00,166.96,166.99,166.59,166.71,3749.0,162.1034,162.1325,161.7442,161.8607,3749.0
2023-07-11 10:30:00,166.64,166.79,166.52,166.67,21058.0,161.7927,161.9383,161.6762,161.8218,21058.0
2023-07-11 10:35:00,166.71,167.12,166.62,166.78,10073.0,161.8607,162.2587,161.7733,161.9286,10073.0
2023-07-11 10:40:00,166.88,167.27,166.88,167.16,11133.0,162.0257,162.4044,162.0257,162.2976,11133.0
2023-07-11 10:45:00,167.22,167.77,167.22,167.77,16122.0,162.3558,162.8898,162.3558,162.8898,16122.0
2023-07-11 10:50:00,167.76,167.77,167.45,167.61,6538.0,162.8801,162.8898,162.5791,162.7345,6538.0
2023-07-11 10:55:00,167.48,167.48,167.15,167.2,3977.0,162.6083,162.6083,162.2879,162.3364,3977.0
2023-07-11 11:00:00,167.32,167.54,167.32,167.49,3690.0,162.4529,162.6665,162.4529,162.618,3690.0
2023-07-11 11:05:00,167.54,167.54,167.17,167.24,3471.0,162.6665,162.6665,162.3073,162.3752,3471.0
2023-07-11 11:10:00,167.24,167.47,167.19,167.47,4798.0,162.3752,162.5986,162.3267,162.5986,4798.0
2023-07-11 11:15:00,167.51,167.61,167.19,167.24,12755.0,162.6374,162.7345,162.3267,162.3752,12755.0
2023-07-11 11:20:00,167.26,167.35,167.04,167.17,5154.0,162.3947,162.482,162.1811,162.3073,5154.0
2023-07-11 11:25:00,167.13,167.27,166.94,167.14,4245.0,162.2684,162.4044,162.084,162.2782,4245.0
2023-07-11 11:30:00,167.05,167.34,167.03,167.26,2392.0,162.1908,162.4723,162.1714,162.3947,2392.0
2023-07-11 11:35:00,167.18,167.45,167.15,167.45,3478.0,162.317,162.5791,162.2879,162.5791,3478.0
2023-07-11 11:40:00,167.56,167.61,167.43,167.6,2250.0,162.6859,162.7345,162.5597,162.7248,2250.0
2023-07-11 11:45:00,167.62,167.62,167.3,167.43,3987.0,162.7442,162.7442,162.4335,162.5597,3987.0
2023-07-11 11:50:00,167.44,167.47,167.27,167.3,2552.0,162.5694,162.5986,162.4044,162.4335,2552.0
2023-07-11 11:55:00,167.25,167.54,167.21,167.34,7325.0,162.385,162.6665,162.3461,162.4723,7325.0
2023-07-11 12:00:00,167.39,167.58,167.24,167.57,3756.0,162.5209,162.7054,162.3752,162.6956,3756.0
2023-07-11 12:05:00,167.52,167.57,167.14,167.14,7400.0,162.6471,162.6956,162.2782,162.2782,7400.0
2023-07-11 12:10:00,167.24,167.45,167.23,167.39,2861.0,162.3752,162.5791,162.3655,162.5209,2861.0
2023-07-11 12:15:00,167.41,167.63,167.41,167.58,3118.0,162.5403,162.7539,162.5403,162.7054,3118.0
2023-07-11 12:20:00,167.59,167.69,167.47,167.47,5633.0,162.7151,162.8122,162.5986,162.5986,5633.0
2023-07-11 12:25:00,167.51,167.81,167.47,167.65,8830.0,162.6374,162.9287,162.5986,162.7733,8830.0
2023-07-11 12:30:00,167.71,167.81,167.61,167.64,9500.0,162.8316,162.9287,162.7345,162.7636,9500.0
2023-07-11 12:35:00,167.57,167.61,167.42,167.6,1496.0,162.6956,162.7345,162.55,162.7248,1496.0
2023-07-11 12:40:00,167.77,167.79,167.59,167.67,2498.0,162.8898,162.9092,162.7151,162.7927,2498.0
2023-07-11 12:45:00,167.67,167.79,167.64,167.69,6320.0,162.7927,162.9092,162.7636,162.8122,6320.0
2023-07-11 12:50:00,167.79,168.0,167.79,167.96,5294.0,162.9092,163.1131,162.9092,163.0743,5294.0
2023-07-11 12:55:00,168.04,168.05,167.72,167.95,6470.0,163.152,163.1617,162.8413,163.0646,6470.0
2023-07-11 13:00:00,167.93,168.07,167.8,168.03,7012.0,163.0452,163.1811,162.919,163.1423,7012.0
2023-07-11 13:05:00,168.03,168.04,167.75,167.87,4204.0,163.1423,163.152,162.8704,162.9869,4204.0
2023-07-11 13:10:00,167.83,167.84,167.43,167.55,5502.0,162.9481,162.9578,162.5597,162.6762,5502.0
2023-07-11 13:15:00,167.47,167.5,167.19,167.28,5492.0,162.5986,162.6277,162.3267,162.4141,5492.0
2023-07-11 13:20:00,167.25,167.41,167.14,167.22,2014.0,162.385,162.5403,162.2782,162.3558,2014.0
2023-07-11 13:25:00,167.27,167.45,167.22,167.45,3201.0,162.4044,162.5791,162.3558,162.5791,3201.0
2023-07-11 13:30:00,167.41,167.5,167.32,167.43,2906.0,162.5403,162.6277,162.4529,162.5597,2906.0
2023-07-11 13:35:00,167.47,167.48,167.24,167.37,3641.0,162.5986,162.6083,162.3752,162.5015,3641.0
2023-07-11 13:40:00,167.34,167.56,167.21,167.5,4457.0,162.4723,162.6859,162.3461,162.6277,4457.0
2023-07-11 13:45:00,167.58,167.61,167.32,167.54,4526.0,162.7054,162.7345,162.4529,162.6665,4526.0
2023-07-11 13:50:00,167.61,167.64,167.58,167.59,3261.0,162.7345,162.7636,162.7054,162.7151,3261.0
2023-07-11 13:55:00,167.61,167.68,167.47,167.67,3475.0,162.7345,162.8024,162.5986,162.7927,3475.0
2023-07-11 14:00:00,167.68,167.74,167.52,167.61,8340.0,162.8024,162.8607,162.6471,162.7345,8340.0
2023-07-11 14:05:00,167.61,167.63,167.47,167.57,2708.0,162.7345,162.7539,162.5986,162.6956,2708.0
2023-07-11 14:10:00,167.53,167.66,167.45,167.65,4333.0,162.6568,162.783,162.5791,162.7733,4333.0
2023-07-11 14:15:00,167.64,167.64,167.42,167.56,3030.0,162.7636,162.7636,162.55,162.6859,3030.0
2023-07-11 14:20:00,167.56,167.57,167.37,167.49,1743.0,162.6859,162.6956,162.5015,162.618,1743.0
2023-07-11 14:25:00,167.45,167.94,167.42,167.94,6874.0,162.5791,163.0549,162.55,163.0549,6874.0
2023-07-11 14:30:00,167.92,168.23,167.92,168.21,9109.0,163.0355,163.3365,163.0355,163.317,9109.0
2023-07-11 14:35:00,168.19,168.33,168.08,168.26,16112.0,163.2976,163.4335,163.1908,163.3656,16112.0
2023-07-11 14:40:00,168.3,168.37,168.28,168.32,3821.0,163.4044,163.4724,163.385,163.4238,3821.0
2023-07-11 14:45:00,168.36,168.54,168.36,168.4,6966.0,163.4627,163.6374,163.4627,163.5015,6966.0
2023-07-11 14:50:00,168.46,168.46,168.25,168.32,6250.0,163.5598,163.5598,163.3559,163.4238,6250.0
2023-07-11 14:55:00,168.3,168.4,168.3,168.38,4127.0,163.4044,163.5015,163.4044,163.4821,4127.0
2023-07-11 15:00:00,168.38,168.4,168.08,168.24,2345.0,163.4821,163.5015,163.1908,163.3462,2345.0
2023-07-11 15:05:00,168.22,168.25,168.06,168.25,3087.0,163.3267,163.3559,163.1714,163.3559,3087.0
2023-07-11 15:10:00,168.25,168.25,168.06,168.07,3300.0,163.3559,163.3559,163.1714,163.1811,3300.0
2023-07-11 15:15:00,168.12,168.18,168.06,168.13,3599.0,163.2297,163.2879,163.1714,163.2394,3599.0
2023-07-11 15:20:00,168.17,168.25,168.03,168.2,4439.0,163.2782,163.3559,163.1423,163.3073,4439.0
2023-07-11 15:25:00,168.18,168.18,167.89,167.89,7528.0,163.2879,163.2879,163.0063,163.0063,7528.0
2023-07-11 15:30:00,167.87,167.95,167.69,167.95,9171.0,162.9869,163.0646,162.8122,163.0646,9171.0
2023-07-11 15:35:00,167.92,168.14,167.9,168.06,10732.0,163.0355,163.2491,163.016,163.1714,10732.0
2023-07-11 15:40:00,168.08,168.37,168.06,168.33,13131.0,163.1908,163.4724,163.1714,163.4335,13131.0
2023-07-11 15:45:00,168.37,168.5,168.29,168.5,20902.0,163.4724,163.5986,163.3947,163.5986,20902.0
2023-07-11 15:50:00,168.55,168.55,168.34,168.44,42198.0,163.6471,163.6471,163.4433,163.5403,42198.0
2023-07-11 15:55:00,168.44,168.44,168.23,168.34,57966.0,163.5403,163.5403,163.3365,163.4433,57966.0
2023-07-12 09:30:00,170.0,170.65,169.5,170.45,42334.0,165.055,165.6861,164.5695,165.4919,42334.0
2023-07-12 09:35:00,170.59,170.76,170.07,170.07,14311.0,165.6278,165.7929,165.1229,165.1229,14311.0
2023-07-12 09:40:00,169.95,169.98,169.47,169.8,5609.0,165.0064,165.0355,164.5404,164.8608,5609.0
2023-07-12 09:45:00,169.61,170.0,169.48,169.87,5119.0,164.6763,165.055,164.5501,164.9287,5119.0
2023-07-12 09:50:00,170.0,170.34,169.87,170.12,3553.0,165.055,165.3851,164.9287,165.1715,3553.0
2023-07-12 09:55:00,170.03,170.12,169.74,170.08,2788.0,165.0841,165.1715,164.8025,165.1326,2788.0
2023-07-12 10:00:00,170.11,170.17,169.84,169.96,8440.0,165.1618,165.22,164.8996,165.0161,8440.0
2023-07-12 10:05:00,169.96,170.58,169.79,170.25,7221.0,165.0161,165.6181,164.8511,165.2977,7221.0
2023-07-12 10:10:00,170.29,170.59,170.21,170.47,5192.0,165.3365,165.6278,165.2589,165.5113,5192.0
2023-07-12 10:15:00,170.47,170.64,170.24,170.49,10365.0,165.5113,165.6763,165.288,165.5307,10365.0
2023-07-12 10:20:00,170.45,170.78,170.34,170.77,9890.0,165.4919,165.8123,165.3851,165.8026,9890.0
2023-07-12 10:25:00,170.79,171.59,170.64,171.59,5288.0,165.822,166.5987,165.6763,166.5987,5288.0
2023-07-12 10:30:00,171.38,171.66,171.23,171.56,6251.0,166.3948,166.6667,166.2492,166.5696,6251.0
2023-07-12 10:35:00,171.52,171.68,171.32,171.67,3649.0,166.5307,166.6861,166.3366,166.6764,3649.0
2023-07-12 10:40:00,171.61,171.68,171.05,171.05,9494.0,166.6181,166.6861,166.0744,166.0744,9494.0
2023-07-12 10:45:00,171.1,171.25,170.7,171.25,17139.0,166.123,166.2686,165.7346,166.2686,17139.0
2023-07-12 10:50:00,171.36,171.81,171.1,171.71,5492.0,166.3754,166.8123,166.123,166.7152,5492.0
2023-07-12 10:55:00,171.57,172.0,171.55,171.88,3982.0,166.5793,166.9968,166.5599,166.8803,3982.0
2023-07-12 11:00:00,171.93,172.3,171.93,172.14,9187.0,166.9288,167.2881,166.9288,167.1327,9187.0
2023-07-12 11:05:00,172.08,172.14,171.9,171.92,4214.0,167.0745,167.1327,166.8997,166.9191,4214.0
2023-07-12 11:10:00,171.87,171.89,171.66,171.74,5519.0,166.8706,166.89,166.6667,166.7444,5519.0
2023-07-12 11:15:00,171.81,171.81,171.15,171.26,13928.0,166.8123,166.8123,166.1715,166.2783,13928.0
2023-07-12 11:20:00,171.18,171.18,170.69,170.75,3300.0,166.2006,166.2006,165.7249,165.7831,3300.0
2023-07-12 11:25:00,170.72,171.09,170.61,170.96,7923.0,165.754,166.1133,165.6472,165.987,7923.0
2023-07-12 11:30:00,170.99,171.16,170.7,170.7,3034.0,166.0162,166.1812,165.7346,165.7346,3034.0
2023-07-12 11:35:00,170.64,170.87,170.6,170.63,4340.0,165.6763,165.8997,165.6375,165.6666,4340.0
2023-07-12 11:40:00,170.59,170.8,170.32,170.73,11954.0,165.6278,165.8317,165.3657,165.7637,11954.0
2023-07-12 11:45:00,170.54,170.75,170.54,170.75,4280.0,165.5793,165.7831,165.5793,165.7831,4280.0
2023-07-12 11:50:00,170.81,170.93,170.6,170.8,3479.0,165.8414,165.9579,165.6375,165.8317,3479.0
2023-07-12 11:55:00,170.72,170.81,170.36,170.43,4445.0,165.754,165.8414,165.4045,165.4725,4445.0
2023-07-12 12:00:00,170.46,170.63,170.32,170.63,8478.0,165.5016,165.6666,165.3657,165.6666,8478.0
2023-07-12 12:05:00,170.48,170.48,170.0,170.07,4026.0,165.521,165.521,165.055,165.1229,4026.0
2023-07-12 12:10:00,169.87,170.41,169.71,170.33,3083.0,164.9287,165.453,164.7734,165.3754,3083.0
2023-07-12 12:15:00,170.29,170.29,169.96,169.97,996.0,165.3365,165.3365,165.0161,165.0258,996.0
2023-07-12 12:20:00,170.04,170.28,170.04,170.25,3570.0,165.0938,165.3268,165.0938,165.2977,3570.0
2023-07-12 12:25:00,170.34,170.43,170.03,170.1,7347.0,165.3851,165.4725,165.0841,165.1521,7347.0
2023-07-12 12:30:00,170.12,170.16,169.99,170.08,3668.0,165.1715,165.2103,165.0453,165.1326,3668.0
2023-07-12 12:35:00,170.12,170.24,170.04,170.24,4262.0,165.1715,165.288,165.0938,165.288,4262.0
2023-07-12 12:40:00,170.22,170.27,170.1,170.16,2346.0,165.2686,165.3171,165.1521,165.2103,2346.0
2023-07-12 12:45:00,170.01,170.26,169.93,170.26,2410.0,165.0647,165.3074,164.987,165.3074,2410.0
2023-07-12 12:50:00,170.29,170.43,170.21,170.37,3262.0,165.3365,165.4725,165.2589,165.4142,3262.0
2023-07-12 12:55:00,170.43,170.51,170.22,170.22,3376.0,165.4725,165.5501,165.2686,165.2686,3376.0
2023-07-12 13:00:00,170.22,170.39,170.21,170.39,3149.0,165.2686,165.4336,165.2589,165.4336,3149.0
2023-07-12 13:05:00,170.31,170.31,170.1,170.26,16485.0,165.3559,165.3559,165.1521,165.3074,16485.0
2023-07-12 13:10:00,170.25,170.29,169.93,170.08,16162.0,165.2977,165.3365,164.987,165.1326,16162.0
2023-07-12 13:15:00,170.19,170.43,170.17,170.39,4603.0,165.2394,165.4725,165.22,165.4336,4603.0
2023-07-12 13:20:00,170.39,170.4,170.3,170.3,2300.0,165.4336,165.4433,165.3462,165.3462,2300.0
2023-07-12 13:25:00,170.29,170.67,170.26,170.64,10895.0,165.3365,165.7055,165.3074,165.6763,10895.0
2023-07-12 13:30:00,170.61,170.8,170.6,170.8,2184.0,165.6472,165.8317,165.6375,165.8317,2184.0
2023-07-12 13:35:00,170.68,170.68,170.45,170.53,4469.0,165.7152,165.7152,165.4919,165.5695,4469.0
2023-07-12 13:40:00,170.61,170.77,170.58,170.72,3641.0,165.6472,165.8026,165.6181,165.754,3641.0
2023-07-12 13:45:00,170.68,170.68,170.57,170.58,2007.0,165.7152,165.7152,165.6084,165.6181,2007.0
2023-07-12 13:50:00,170.55,170.65,170.38,170.65,3631.0,165.589,165.6861,165.4239,165.6861,3631.0
2023-07-12 13:55:00,170.64,170.67,170.48,170.54,2654.0,165.6763,165.7055,165.521,165.5793,2654.0
2023-07-12 14:00:00,170.61,170.67,170.45,170.58,4650.0,165.6472,165.7055,165.4919,165.6181,4650.0
2023-07-12 14:05:00,170.58,170.76,170.58,170.58,3185.0,165.6181,165.7929,165.6181,165.6181,3185.0
2023-07-12 14:10:00,170.63,170.93,170.62,170.93,5120.0,165.6666,165.9579,165.6569,165.9579,5120.0
2023-07-12 14:15:00,170.93,170.96,170.61,170.63,2800.0,165.9579,165.987,165.6472,165.6666,2800.0
2023-07-12 14:20:00,170.66,170.71,170.62,170.67,2120.0,165.6958,165.7443,165.6569,165.7055,2120.0
2023-07-12 14:25:00,170.59,170.73,170.55,170.65,4090.0,165.6278,165.7637,165.589,165.6861,4090.0
2023-07-12 14:30:00,170.67,170.68,170.55,170.64,2718.0,165.7055,165.7152,165.589,165.6763,2718.0
2023-07-12 14:35:00,170.71,170.73,170.58,170.66,2512.0,165.7443,165.7637,165.6181,165.6958,2512.0
2023-07-12 14:40:00,170.64,170.68,170.51,170.53,2992.0,165.6763,165.7152,165.5501,165.5695,2992.0
2023-07-12 14:45:00,170.53,170.53,170.31,170.44,4597.0,165.5695,165.5695,165.3559,165.4822,4597.0
2023-07-12 14:50:00,170.45,170.47,170.31,170.39,4502.0,165.4919,165.5113,165.3559,165.4336,4502.0
2023-07-12 14:55:00,170.39,170.58,170.38,170.46,6860.0,165.4336,165.6181,165.4239,165.5016,6860.0
2023-07-12 15:00:00,170.43,170.5,170.3,170.3,4296.0,165.4725,165.5404,165.3462,165.3462,4296.0
2023-07-12 15:05:00,170.31,170.32,170.23,170.31,3300.0,165.3559,165.3657,165.2783,165.3559,3300.0
2023-07-12 15:10:00,170.27,170.49,170.21,170.43,5422.0,165.3171,165.5307,165.2589,165.4725,5422.0
2023-07-12 15:15:00,170.46,170.5,170.3,170.37,9250.0,165.5016,165.5404,165.3462,165.4142,9250.0
2023-07-12 15:20:00,170.36,170.37,170.08,170.08,19765.0,165.4045,165.4142,165.1326,165.1326,19765.0
2023-07-12 15:25:00,170.05,170.29,169.86,170.29,15360.0,165.1035,165.3365,164.919,165.3365,15360.0
2023-07-12 15:30:00,170.32,170.33,170.04,170.12,15356.0,165.3657,165.3754,165.0938,165.1715,15356.0
2023-07-12 15:35:00,170.15,170.21,169.94,170.01,8741.0,165.2006,165.2589,164.9967,165.0647,8741.0
2023-07-12 15:40:00,169.99,170.11,169.94,170.08,9803.0,165.0453,165.1618,164.9967,165.1326,9803.0
2023-07-12 15:45:00,170.11,170.11,169.69,169.69,18113.0,165.1618,165.1618,164.754,164.754,18113.0
2023-07-12 15:50:00,169.67,169.91,169.55,169.86,19480.0,164.7346,164.9676,164.6181,164.919,19480.0
2023-07-12 15:55:00,169.91,169.91,169.54,169.76,36674.0,164.9676,164.9676,164.6083,164.8219,36674.0
2023-07-13 09:30:00,170.87,170.9,169.98,170.33,21673.0,165.8997,165.9288,165.0355,165.3754,21673.0
2023-07-13 09:35:00,170.39,170.39,169.15,169.21,9855.0,165.4336,165.4336,164.2297,164.2879,9855.0
2023-07-13 09:40:00,169.46,169.73,168.96,169.72,3892.0,164.5307,164.7928,164.0452,164.7831,3892.0
2023-07-13 09:45:00,169.76,170.55,169.7,170.46,5718.0,164.8219,165.589,164.7637,165.5016,5718.0
2023-07-13 09:50:00,170.35,170.86,170.22,170.82,4707.0,165.3948,165.8899,165.2686,165.8511,4707.0
2023-07-13 09:55:00,170.87,171.02,170.55,170.65,7055.0,165.8997,166.0453,165.589,165.6861,7055.0
2023-07-13 10:00:00,170.57,170.79,170.56,170.72,11772.0,165.6084,165.822,165.5987,165.754,11772.0
2023-07-13 10:05:00,170.74,170.81,170.28,170.44,5446.0,165.7734,165.8414,165.3268,165.4822,5446.0
2023-07-13 10:10:00,170.34,170.4,169.94,170.0,5265.0,165.3851,165.4433,164.9967,165.055,5265.0
2023-07-13 10:15:00,169.86,169.93,169.63,169.7,5146.0,164.919,164.987,164.6957,164.7637,5146.0
2023-07-13 10:20:00,169.53,169.57,169.38,169.45,3140.0,164.5986,164.6375,164.453,164.521,3140.0
2023-07-13 10:25:00,169.61,169.67,169.28,169.67,6647.0,164.6763,164.7346,164.3559,164.7346,6647.0
2023-07-13 10:30:00,169.73,170.11,169.62,170.01,4001.0,164.7928,165.1618,164.686,165.0647,4001.0
2023-07-13 10:35:00,170.12,170.55,170.07,170.18,5418.0,165.1715,165.589,165.1229,165.2297,5418.0
2023-07-13 10:40:00,170.17,170.39,170.17,170.26,3471.0,165.22,165.4336,165.22,165.3074,3471.0
2023-07-13 10:45:00,170.28,170.4,170.07,170.19,2227.0,165.3268,165.4433,165.1229,165.2394,2227.0
2023-07-13 10:50:00,170.1,170.16,169.99,170.01,3727.0,165.1521,165.2103,165.0453,165.0647,3727.0
2023-07-13 10:55:00,170.13,170.23,170.0,170.16,3892.0,165.1812,165.2783,165.055,165.2103,3892.0
2023-07-13 11:00:00,170.18,170.3,170.04,170.15,2800.0,165.2297,165.3462,165.0938,165.2006,2800.0
2023-07-13 11:05:00,170.11,170.16,169.85,169.89,2439.0,165.1618,165.2103,164.9093,164.9482,2439.0
2023-07-13 11:10:00,169.9,169.91,169.82,169.84,3700.0,164.9579,164.9676,164.8802,164.8996,3700.0
2023-07-13 11:15:00,169.89,170.17,169.89,170.14,4941.0,164.9482,165.22,164.9482,165.1909,4941.0
2023-07-13 11:20:00,170.06,170.15,169.98,170.12,2984.0,165.1132,165.2006,165.0355,165.1715,2984.0
2023-07-13 11:25:00,170.19,170.32,170.04,170.05,4840.0,165.2394,165.3657,165.0938,165.1035,4840.0
2023-07-13 11:30:00,170.02,170.02,169.85,169.92,2538.0,165.0744,165.0744,164.9093,164.9773,2538.0
2023-07-13 11:35:00,169.87,170.01,169.79,170.0,3503.0,164.9287,165.0647,164.8511,165.055,3503.0
2023-07-13 11:40:00,169.94,170.18,169.92,170.02,5362.0,164.9967,165.2297,164.9773,165.0744,5362.0
2023-07-13 11:45:00,170.02,170.1,169.97,169.99,3402.0,165.0744,165.1521,165.0258,165.0453,3402.0
2023-07-13 11:50:00,170.01,170.12,170.01,170.1,3221.0,165.0647,165.1715,165.0647,165.1521,3221.0
2023-07-13 11:55:00,170.12,170.36,170.11,170.36,3788.0,165.1715,165.4045,165.1618,165.4045,3788.0
2023-07-13 12:00:00,170.36,170.41,170.21,170.41,2551.0,165.4045,165.453,165.2589,165.453,2551.0
2023-07-13 12:05:00,170.42,170.42,170.06,170.08,3641.0,165.4627,165.4627,165.1132,165.1326,3641.0
2023-07-13 12:10:00,170.08,170.1,169.94,170.08,3809.0,165.1326,165.1521,164.9967,165.1326,3809.0
2023-07-13 12:15:00,170.12,170.27,170.05,170.24,4012.0,165.1715,165.3171,165.1035,165.288,4012.0
2023-07-13 12:20:00,170.24,170.27,169.97,170.05,3700.0,165.288,165.3171,165.0258,165.1035,3700.0
2023-07-13 12:25:00,169.89,169.97,169.81,169.88,4709.0,164.9482,165.0258,164.8705,164.9385,4709.0
2023-07-13 12:30:00,169.88,170.02,169.87,169.91,4885.0,164.9385,165.0744,164.9287,164.9676,4885.0
2023-07-13 12:35:00,170.04,170.16,169.8,169.84,2843.0,165.0938,165.2103,164.8608,164.8996,2843.0
2023-07-13 12:40:00,169.9,170.04,169.89,170.04,1112.0,164.9579,165.0938,164.9482,165.0938,1112.0
2023-07-13 12:45:00,170.06,170.1,169.88,169.99,6215.0,165.1132,165.1521,164.9385,165.0453,6215.0
2023-07-13 12:50:00,169.98,170.03,169.89,169.89,4150.0,165.0355,165.0841,164.9482,164.9482,4150.0
2023-07-13 12:55:00,169.82,169.82,169.63,169.77,3416.0,164.8802,164.8802,164.6957,164.8317,3416.0
2023-07-13 13:00:00,169.78,169.78,169.6,169.6,1770.0,164.8414,164.8414,164.6666,164.6666,1770.0
2023-07-13 13:05:00,169.64,169.65,169.38,169.38,3591.0,164.7054,164.7151,164.453,164.453,3591.0
2023-07-13 13:10:00,169.41,169.51,169.34,169.5,4694.0,164.4821,164.5792,164.4142,164.5695,4694.0
2023-07-13 13:15:00,169.56,169.61,169.54,169.6,1670.0,164.6278,164.6763,164.6083,164.6666,1670.0
2023-07-13 13:20:00,169.65,169.65,169.48,169.5,3673.0,164.7151,164.7151,164.5501,164.5695,3673.0
2023-07-13 13:25:00,169.5,169.5,169.35,169.5,7559.0,164.5695,164.5695,164.4239,164.5695,7559.0
2023-07-13 13:30:00,169.52,169.52,169.36,169.36,2335.0,164.5889,164.5889,164.4336,164.4336,2335.0
2023-07-13 13:35:00,169.4,169.4,169.21,169.3,3107.0,164.4724,164.4724,164.2879,164.3753,3107.0
2023-07-13 13:40:00,169.35,169.4,169.1,169.11,7771.0,164.4239,164.4724,164.1811,164.1909,7771.0
2023-07-13 13:45:00,169.11,169.21,169.09,169.1,6223.0,164.1909,164.2879,164.1714,164.1811,6223.0
2023-07-13 13:50:00,169.05,169.2,168.98,169.2,8186.0,164.1326,164.2782,164.0646,164.2782,8186.0
2023-07-13 13:55:00,169.24,169.33,169.23,169.31,4772.0,164.3171,164.4045,164.3074,164.385,4772.0
2023-07-13 14:00:00,169.29,169.4,169.21,169.4,4803.0,164.3656,164.4724,164.2879,164.4724,4803.0
2023-07-13 14:05:00,169.4,169.43,169.23,169.36,3787.0,164.4724,164.5015,164.3074,164.4336,3787.0
2023-07-13 14:10:00,169.38,169.39,169.25,169.31,3600.0,164.453,164.4627,164.3268,164.385,3600.0
2023-07-13 14:15:00,169.36,169.47,169.34,169.43,2840.0,164.4336,164.5404,164.4142,164.5015,2840.0
2023-07-13 14:20:00,169.46,169.48,169.28,169.31,3570.0,164.5307,164.5501,164.3559,164.385,3570.0
2023-07-13 14:25:00,169.26,169.35,169.18,169.35,2566.0,164.3365,164.4239,164.2588,164.4239,2566.0
2023-07-13 14:30:00,169.34,169.34,169.18,169.21,1654.0,164.4142,164.4142,164.2588,164.2879,1654.0
2023-07-13 14:35:00,169.24,169.29,169.21,169.25,2441.0,164.3171,164.3656,164.2879,164.3268,2441.0
2023-07-13 14:40:00,169.19,169.25,169.19,169.25,2277.0,164.2685,164.3268,164.2685,164.3268,2277.0
2023-07-13 14:45:00,169.33,169.38,169.32,169.35,3170.0,164.4045,164.453,164.3947,164.4239,3170.0
2023-07-13 14:50:00,169.39,169.41,169.27,169.31,7228.0,164.4627,164.4821,164.3462,164.385,7228.0
2023-07-13 14:55:00,169.27,169.52,169.27,169.52,7182.0,164.3462,164.5889,164.3462,164.5889,7182.0
2023-07-13 15:00:00,169.55,169.64,169.46,169.58,5223.0,164.6181,164.7054,164.5307,164.6472,5223.0
2023-07-13 15:05:00,169.56,169.58,169.39,169.39,4705.0,164.6278,164.6472,164.4627,164.4627,4705.0
2023-07-13 15:10:00,169.43,169.63,169.41,169.57,3671.0,164.5015,164.6957,164.4821,164.6375,3671.0
2023-07-13 15:15:00,169.51,169.55,169.27,169.27,7828.0,164.5792,164.6181,164.3462,164.3462,7828.0
2023-07-13 15:20:00,169.34,169.52,169.33,169.47,2902.0,164.4142,164.5889,164.4045,164.5404,2902.0
2023-07-13 15:25:00,169.5,169.56,169.4,169.56,18055.0,164.5695,164.6278,164.4724,164.6278,18055.0
2023-07-13 15:30:00,169.59,169.62,169.53,169.56,6047.0,164.6569,164.686,164.5986,164.6278,6047.0
2023-07-13 15:35:00,169.53,169.59,169.46,169.54,7754.0,164.5986,164.6569,164.5307,164.6083,7754.0
2023-07-13 15:40:00,169.46,169.55,169.4,169.49,8315.0,164.5307,164.6181,164.4724,164.5598,8315.0
2023-07-13 15:45:00,169.54,169.63,169.38,169.39,13710.0,164.6083,164.6957,164.453,164.4627,13710.0
2023-07-13 15:50:00,169.39,169.48,169.27,169.36,14287.0,164.4627,164.5501,164.3462,164.4336,14287.0
2023-07-13 15:55:00,169.32,169.39,169.21,169.25,34850.0,164.3947,164.4627,164.2879,164.3268,34850.0
2023-07-14 09:30:00,169.65,169.65,167.5,167.74,52724.0,164.7151,164.7151,162.6277,162.8607,52724.0
2023-07-14 09:35:00,167.66,168.1,167.13,167.24,18055.0,162.783,163.2102,162.2684,162.3752,18055.0
2023-07-14 09:40:00,167.53,167.56,166.42,166.42,19128.0,162.6568,162.6859,161.5791,161.5791,19128.0
2023-07-14 09:45:00,166.52,167.1,166.51,166.75,11304.0,161.6762,162.2393,161.6665,161.8995,11304.0
2023-07-14 09:50:00,166.76,166.79,166.19,166.58,9816.0,161.9092,161.9383,161.3558,161.7344,9816.0
2023-07-14 09:55:00,166.66,166.99,166.47,166.93,3955.0,161.8121,162.1325,161.6276,162.0743,3955.0
2023-07-14 10:00:00,166.45,166.67,166.35,166.6,4755.0,161.6082,161.8218,161.5111,161.7539,4755.0
2023-07-14 10:05:00,166.55,167.16,166.52,167.16,3427.0,161.7053,162.2976,161.6762,162.2976,3427.0
2023-07-14 10:10:00,167.06,167.18,166.64,166.7,13487.0,162.2005,162.317,161.7927,161.851,13487.0
2023-07-14 10:15:00,166.77,167.19,166.46,166.58,12251.0,161.9189,162.3267,161.6179,161.7344,12251.0
2023-07-14 10:20:00,166.58,166.74,166.51,166.56,6845.0,161.7344,161.8898,161.6665,161.715,6845.0
2023-07-14 10:25:00,166.59,166.59,165.79,165.79,7544.0,161.7442,161.7442,160.9674,160.9674,7544.0
2023-07-14 10:30:00,165.8,165.98,165.25,165.3,9976.0,160.9771,161.1519,160.4431,160.4917,9976.0
2023-07-14 10:35:00,165.18,165.52,165.12,165.27,10192.0,160.3752,160.7053,160.3169,160.4626,10192.0
2023-07-14 10:40:00,165.41,165.52,165.08,165.18,10960.0,160.5985,160.7053,160.2781,160.3752,10960.0
2023-07-14 10:45:00,165.22,165.22,164.84,164.9,11668.0,160.414,160.414,160.0451,160.1033,11668.0
2023-07-14 10:50:00,165.04,165.19,164.86,165.06,9624.0,160.2392,160.3849,160.0645,160.2587,9624.0
2023-07-14 10:55:00,165.09,165.31,164.99,165.14,9275.0,160.2878,160.5014,160.1907,160.3363,9275.0
2023-07-14 11:00:00,165.16,165.27,164.85,164.93,7718.0,160.3558,160.4626,160.0548,160.1324,7718.0
2023-07-14 11:05:00,164.96,165.1,164.71,164.84,12086.0,160.1616,160.2975,159.9188,160.0451,12086.0
2023-07-14 11:10:00,164.72,164.82,164.46,164.48,11289.0,159.9286,160.0256,159.6761,159.6955,11289.0
2023-07-14 11:15:00,164.62,164.72,164.49,164.72,9651.0,159.8315,159.9286,159.7052,159.9286,9651.0
2023-07-14 11:20:00,164.68,165.41,164.51,165.41,13213.0,159.8897,160.5985,159.7247,160.5985,13213.0
2023-07-14 11:25:00,165.67,166.03,165.59,166.03,28960.0,160.8509,161.2004,160.7732,161.2004,28960.0
2023-07-14 11:30:00,166.05,166.08,165.55,165.98,7792.0,161.2199,161.249,160.7344,161.1519,7792.0
2023-07-14 11:35:00,166.02,166.2,165.79,165.93,13886.0,161.1907,161.3655,160.9674,161.1034,13886.0
2023-07-14 11:40:00,165.91,165.91,165.43,165.47,4312.0,161.0839,161.0839,160.6179,160.6567,4312.0
2023-07-14 11:45:00,165.5,165.64,165.47,165.59,2515.0,160.6859,160.8218,160.6567,160.7732,2515.0
2023-07-14 11:50:00,165.58,165.7,165.54,165.7,4010.0,160.7635,160.88,160.7247,160.88,4010.0
2023-07-14 11:55:00,165.65,165.9,165.62,165.78,5080.0,160.8315,161.0742,160.8024,160.9577,5080.0
2023-07-14 12:00:00,165.86,165.86,165.68,165.72,3119.0,161.0354,161.0354,160.8606,160.8995,3119.0
2023-07-14 12:05:00,165.73,165.84,165.66,165.82,3309.0,160.9092,161.016,160.8412,160.9966,3309.0
2023-07-14 12:10:00,165.55,165.77,165.55,165.64,3774.0,160.7344,160.948,160.7344,160.8218,3774.0
2023-07-14 12:15:00,165.83,165.83,165.7,165.7,800.0,161.0063,161.0063,160.88,160.88,800.0
2023-07-14 12:20:00,165.77,165.82,165.57,165.72,4827.0,160.948,160.9966,160.7538,160.8995,4827.0
2023-07-14 12:25:00,165.7,166.03,165.63,165.87,2007.0,160.88,161.2004,160.8121,161.0451,2007.0
2023-07-14 12:30:00,165.87,166.06,165.78,165.99,3308.0,161.0451,161.2296,160.9577,161.1616,3308.0
2023-07-14 12:35:00,165.99,166.17,165.9,165.9,2284.0,161.1616,161.3364,161.0742,161.0742,2284.0
2023-07-14 12:40:00,165.9,165.95,165.76,165.78,3352.0,161.0742,161.1228,160.9383,160.9577,3352.0
2023-07-14 12:45:00,165.79,165.9,165.75,165.9,900.0,160.9674,161.0742,160.9286,161.0742,900.0
2023-07-14 12:50:00,165.98,165.98,165.72,165.82,6790.0,161.1519,161.1519,160.8995,160.9966,6790.0
2023-07-14 12:55:00,165.91,165.98,165.78,165.96,2588.0,161.0839,161.1519,160.9577,161.1325,2588.0
2023-07-14 13:00:00,166.01,166.07,165.8,166.07,3468.0,161.181,161.2393,160.9771,161.2393,3468.0
2023-07-14 13:05:00,166.19,166.31,166.04,166.31,7620.0,161.3558,161.4723,161.2102,161.4723,7620.0
2023-07-14 13:10:00,166.33,166.6,166.33,166.54,11006.0,161.4917,161.7539,161.4917,161.6956,11006.0
2023-07-14 13:15:00,166.48,166.67,166.44,166.55,10236.0,161.6374,161.8218,161.5985,161.7053,10236.0
2023-07-14 13:20:00,166.6,166.6,166.3,166.3,4768.0,161.7539,161.7539,161.4626,161.4626,4768.0
2023-07-14 13:25:00,166.26,166.42,166.15,166.42,2561.0,161.4238,161.5791,161.317,161.5791,2561.0
2023-07-14 13:30:00,166.36,166.57,166.36,166.57,2717.0,161.5208,161.7247,161.5208,161.7247,2717.0
2023-07-14 13:35:00,166.57,166.84,166.55,166.84,5464.0,161.7247,161.9869,161.7053,161.9869,5464.0
2023-07-14 13:40:00,166.84,167.02,166.78,166.86,6261.0,161.9869,162.1616,161.9286,162.0063,6261.0
2023-07-14 13:45:00,166.79,166.9,166.69,166.89,2889.0,161.9383,162.0451,161.8412,162.0354,2889.0
2023-07-14 13:50:00,166.85,166.94,166.76,166.88,10118.0,161.9966,162.084,161.9092,162.0257,10118.0
2023-07-14 13:55:00,166.85,166.94,166.84,166.84,8604.0,161.9966,162.084,161.9869,161.9869,8604.0
2023-07-14 14:00:00,166.94,166.96,166.63,166.63,1289.0,162.084,162.1034,161.783,161.783,1289.0
2023-07-14 14:05:00,166.77,166.78,166.68,166.72,3550.0,161.9189,161.9286,161.8315,161.8704,3550.0
2023-07-14 14:10:00,166.74,166.81,166.69,166.73,2448.0,161.8898,161.9578,161.8412,161.8801,2448.0
2023-07-14 14:15:00,166.72,166.82,166.64,166.64,3403.0,161.8704,161.9675,161.7927,161.7927,3403.0
2023-07-14 14:20:00,166.63,166.72,166.56,166.57,1407.0,161.783,161.8704,161.715,161.7247,1407.0
2023-07-14 14:25:00,166.59,166.74,166.58,166.68,4570.0,161.7442,161.8898,161.7344,161.8315,4570.0
2023-07-14 14:30:00,166.65,166.65,166.45,166.63,5723.0,161.8024,161.8024,161.6082,161.783,5723.0
2023-07-14 14:35:00,166.64,166.67,166.3,166.54,4235.0,161.7927,161.8218,161.4626,161.6956,4235.0
2023-07-14 14:40:00,166.56,166.61,166.46,166.59,1804.0,161.715,161.7636,161.6179,161.7442,1804.0
2023-07-14 14:45:00,166.54,166.54,166.24,166.25,4416.0,161.6956,161.6956,161.4043,161.414,4416.0
2023-07-14 14:50:00,166.33,166.8,166.33,166.74,8207.0,161.4917,161.948,161.4917,161.8898,8207.0
2023-07-14 14:55:00,166.73,166.73,166.47,166.52,2354.0,161.8801,161.8801,161.6276,161.6762,2354.0
2023-07-14 15:00:00,166.56,166.56,166.29,166.41,3756.0,161.715,161.715,161.4529,161.5694,3756.0
2023-07-14 15:05:00,166.47,166.75,166.43,166.68,6320.0,161.6276,161.8995,161.5888,161.8315,6320.0
2023-07-14 15:10:00,166.67,166.83,166.54,166.83,3118.0,161.8218,161.9772,161.6956,161.9772,3118.0
2023-07-14 15:15:00,166.87,167.17,166.87,167.17,13586.0,162.016,162.3073,162.016,162.3073,13586.0
2023-07-14 15:20:00,167.14,167.3,167.03,167.12,6039.0,162.2782,162.4335,162.1714,162.2587,6039.0
2023-07-14 15:25:00,167.09,167.15,167.01,167.07,3151.0,162.2296,162.2879,162.1519,162.2102,3151.0
2023-07-14 15:30:00,167.08,167.19,166.91,167.17,12910.0,162.2199,162.3267,162.0548,162.3073,12910.0
2023-07-14 15:35:00,167.17,167.27,167.07,167.25,8643.0,162.3073,162.4044,162.2102,162.385,8643.0
2023-07-14 15:40:00,167.32,167.37,167.03,167.04,9800.0,162.4529,162.5015,162.1714,162.1811,9800.0
2023-07-14 15:45:00,167.03,167.03,166.67,166.7,13776.0,162.1714,162.1714,161.8218,161.851,13776.0
2023-07-14 15:50:00,166.64,166.9,166.62,166.76,18757.0,161.7927,162.0451,161.7733,161.9092,18757.0
2023-07-14 15:55:00,166.73,166.92,166.61,166.81,52572.0,161.8801,162.0646,161.7636,161.9578,52572.0
2023-07-17 09:30:00,165.7,166.8,165.57,166.28,29608.0,160.88,161.948,160.7538,161.4432,29608.0
2023-07-17 09:35:00,166.18,166.56,165.77,165.78,3322.0,161.3461,161.715,160.948,160.9577,3322.0
2023-07-17 09:40:00,165.58,165.64,165.1,165.11,7835.0,160.7635,160.8218,160.2975,160.3072,7835.0
2023-07-17 09:45:00,165.12,165.99,165.11,165.99,6284.0,160.3169,161.1616,160.3072,161.1616,6284.0
2023-07-17 09:50:00,166.01,166.16,165.75,165.79,7765.0,161.181,161.3267,160.9286,160.9674,7765.0
2023-07-17 09:55:00,165.76,165.99,165.24,165.58,3781.0,160.9383,161.1616,160.4334,160.7635,3781.0
2023-07-17 10:00:00,165.7,165.7,165.37,165.47,4014.0,160.88,160.88,160.5596,160.6567,4014.0
2023-07-17 10:05:00,165.38,165.41,165.12,165.32,8450.0,160.5694,160.5985,160.3169,160.5111,8450.0
2023-07-17 10:10:00,165.08,165.54,165.03,165.5,18089.0,160.2781,160.7247,160.2295,160.6859,18089.0
2023-07-17 10:15:00,165.51,165.55,165.27,165.45,7500.0,160.6956,160.7344,160.4626,160.6373,7500.0
2023-07-17 10:20:00,165.48,165.55,165.21,165.28,5347.0,160.6664,160.7344,160.4043,160.4723,5347.0
2023-07-17 10:25:00,165.23,165.41,165.14,165.31,2991.0,160.4237,160.5985,160.3363,160.5014,2991.0
2023-07-17 10:30:00,165.48,165.68,165.35,165.45,8727.0,160.6664,160.8606,160.5402,160.6373,8727.0
2023-07-17 10:35:00,165.4,165.5,165.08,165.5,3093.0,160.5888,160.6859,160.2781,160.6859,3093.0
2023-07-17 10:40:00,165.41,165.75,165.41,165.74,2689.0,160.5985,160.9286,160.5985,160.9189,2689.0
2023-07-17 10:45:00,165.87,166.33,165.84,166.23,2763.0,161.0451,161.4917,161.016,161.3946,2763.0
2023-07-17 10:50:00,166.13,166.17,165.85,166.11,1890.0,161.2975,161.3364,161.0257,161.2781,1890.0
2023-07-17 10:55:00,166.0,166.0,165.77,165.81,4332.0,161.1713,161.1713,160.948,160.9868,4332.0
2023-07-17 11:00:00,165.92,166.0,165.65,165.89,2113.0,161.0936,161.1713,160.8315,161.0645,2113.0
2023-07-17 11:05:00,165.82,165.95,165.82,165.95,5036.0,160.9966,161.1228,160.9966,161.1228,5036.0
2023-07-17 11:10:00,166.0,166.14,165.98,166.14,2787.0,161.1713,161.3072,161.1519,161.3072,2787.0
2023-07-17 11:15:00,166.08,166.17,165.99,166.14,2663.0,161.249,161.3364,161.1616,161.3072,2663.0
2023-07-17 11:20:00,166.11,166.32,166.07,166.27,2184.0,161.2781,161.482,161.2393,161.4335,2184.0
2023-07-17 11:25:00,166.32,166.46,166.23,166.3,1713.0,161.482,161.6179,161.3946,161.4626,1713.0
2023-07-17 11:30:00,166.37,166.55,166.3,166.5,3774.0,161.5306,161.7053,161.4626,161.6568,3774.0
2023-07-17 11:35:00,166.44,166.68,166.44,166.49,7819.0,161.5985,161.8315,161.5985,161.6471,7819.0
2023-07-17 11:40:00,166.49,166.71,166.47,166.7,2476.0,161.6471,161.8607,161.6276,161.851,2476.0
2023-07-17 11:45:00,166.75,166.87,166.71,166.75,3914.0,161.8995,162.016,161.8607,161.8995,3914.0
2023-07-17 11:50:00,166.78,166.95,166.75,166.77,4917.0,161.9286,162.0937,161.8995,161.9189,4917.0
2023-07-17 11:55:00,166.93,167.0,166.79,166.79,3267.0,162.0743,162.1422,161.9383,161.9383,3267.0
2023-07-17 12:00:00,166.92,167.07,166.92,166.93,3623.0,162.0646,162.2102,162.0646,162.0743,3623.0
2023-07-17 12:05:00,166.91,166.94,166.78,166.93,4731.0,162.0548,162.084,161.9286,162.0743,4731.0
2023-07-17 12:10:00,166.98,167.13,166.96,166.96,4335.0,162.1228,162.2684,162.1034,162.1034,4335.0
2023-07-17 12:15:00,166.99,167.0,166.86,166.9,3082.0,162.1325,162.1422,162.0063,162.0451,3082.0
2023-07-17 12:20:00,166.85,167.03,166.84,167.02,1349.0,161.9966,162.1714,161.9869,162.1616,1349.0
2023-07-17 12:25:00,167.15,167.15,167.03,167.09,1693.0,162.2879,162.2879,162.1714,162.2296,1693.0
2023-07-17 12:30:00,167.09,167.12,167.01,167.03,2049.0,162.2296,162.2587,162.1519,162.1714,2049.0
2023-07-17 12:35:00,167.06,167.14,166.98,167.01,6662.0,162.2005,162.2782,162.1228,162.1519,6662.0
2023-07-17 12:40:00,167.04,167.29,167.04,167.29,910.0,162.1811,162.4238,162.1811,162.4238,910.0
2023-07-17 12:45:00,167.4,167.49,167.31,167.33,4348.0,162.5306,162.618,162.4432,162.4626,4348.0
2023-07-17 12:50:00,167.27,167.33,167.02,167.2,3160.0,162.4044,162.4626,162.1616,162.3364,3160.0
2023-07-17 12:55:00,167.11,167.2,167.11,167.18,431.0,162.249,162.3364,162.249,162.317,431.0
2023-07-17 13:00:00,167.17,167.34,167.17,167.33,1982.0,162.3073,162.4723,162.3073,162.4626,1982.0
2023-07-17 13:05:00,167.38,167.38,167.18,167.3,2992.0,162.5112,162.5112,162.317,162.4335,2992.0
2023-07-17 13:10:00,167.34,167.37,167.26,167.26,915.0,162.4723,162.5015,162.3947,162.3947,915.0
2023-07-17 13:15:00,167.34,167.36,167.27,167.34,2005.0,162.4723,162.4918,162.4044,162.4723,2005.0
2023-07-17 13:20:00,167.26,167.42,167.26,167.42,1990.0,162.3947,162.55,162.3947,162.55,1990.0
2023-07-17 13:25:00,167.43,167.46,167.4,167.4,1405.0,162.5597,162.5888,162.5306,162.5306,1405.0
2023-07-17 13:30:00,167.44,167.48,167.38,167.47,4768.0,162.5694,162.6083,162.5112,162.5986,4768.0
2023-07-17 13:35:00,167.42,167.75,167.39,167.62,5688.0,162.55,162.8704,162.5209,162.7442,5688.0
2023-07-17 13:40:00,167.58,167.62,167.42,167.54,3912.0,162.7054,162.7442,162.55,162.6665,3912.0
2023-07-17 13:45:00,167.54,167.62,167.51,167.62,1932.0,162.6665,162.7442,162.6374,162.7442,1932.0
2023-07-17 13:50:00,167.55,167.56,167.37,167.38,9826.0,162.6762,162.6859,162.5015,162.5112,9826.0
2023-07-17 13:55:00,167.43,167.43,167.13,167.17,3932.0,162.5597,162.5597,162.2684,162.3073,3932.0
2023-07-17 14:00:00,167.16,167.19,166.99,167.12,3920.0,162.2976,162.3267,162.1325,162.2587,3920.0
2023-07-17 14:05:00,167.25,167.28,167.18,167.18,502.0,162.385,162.4141,162.317,162.317,502.0
2023-07-17 14:10:00,167.22,167.49,167.22,167.49,2805.0,162.3558,162.618,162.3558,162.618,2805.0
2023-07-17 14:15:00,167.57,167.57,167.42,167.42,5118.0,162.6956,162.6956,162.55,162.55,5118.0
2023-07-17 14:20:00,167.47,167.53,167.38,167.53,2950.0,162.5986,162.6568,162.5112,162.6568,2950.0
2023-07-17 14:25:00,167.56,167.64,167.38,167.38,4004.0,162.6859,162.7636,162.5112,162.5112,4004.0
2023-07-17 14:30:00,167.42,167.44,167.28,167.28,3867.0,162.55,162.5694,162.4141,162.4141,3867.0
2023-07-17 14:35:00,167.31,167.35,167.06,167.06,2818.0,162.4432,162.482,162.2005,162.2005,2818.0
2023-07-17 14:40:00,167.02,167.2,166.99,167.2,1513.0,162.1616,162.3364,162.1325,162.3364,1513.0
2023-07-17 14:45:00,167.23,167.4,167.21,167.34,2427.0,162.3655,162.5306,162.3461,162.4723,2427.0
2023-07-17 14:50:00,167.42,167.42,167.31,167.41,2100.0,162.55,162.55,162.4432,162.5403,2100.0
2023-07-17 14:55:00,167.38,167.45,167.38,167.44,2191.0,162.5112,162.5791,162.5112,162.5694,2191.0
2023-07-17 15:00:00,167.44,167.62,167.39,167.39,6172.0,162.5694,162.7442,162.5209,162.5209,6172.0
2023-07-17 15:05:00,167.43,167.44,167.35,167.35,3012.0,162.5597,162.5694,162.482,162.482,3012.0
2023-07-17 15:10:00,167.35,167.46,167.35,167.46,1000.0,162.482,162.5888,162.482,162.5888,1000.0
2023-07-17 15:15:00,167.45,167.65,167.39,167.65,9473.0,162.5791,162.7733,162.5209,162.7733,9473.0
2023-07-17 15:20:00,167.67,167.67,167.34,167.49,3492.0,162.7927,162.7927,162.4723,162.618,3492.0
2023-07-17 15:25:00,167.54,167.65,167.48,167.65,2548.0,162.6665,162.7733,162.6083,162.7733,2548.0
2023-07-17 15:30:00,167.59,167.77,167.5,167.71,6277.0,162.7151,162.8898,162.6277,162.8316,6277.0
2023-07-17 15:35:00,167.72,167.77,167.59,167.62,4860.0,162.8413,162.8898,162.7151,162.7442,4860.0
2023-07-17 15:40:00,167.66,167.7,167.58,167.62,5349.0,162.783,162.8219,162.7054,162.7442,5349.0
2023-07-17 15:45:00,167.65,167.65,167.45,167.52,10335.0,162.7733,162.7733,162.5791,162.6471,10335.0
2023-07-17 15:50:00,167.49,167.64,167.37,167.6,24945.0,162.618,162.7636,162.5015,162.7248,24945.0
2023-07-17 15:55:00,167.67,167.69,167.35,167.39,35983.0,162.7927,162.8122,162.482,162.5209,35983.0
2023-07-18 09:30:00,167.04,167.32,166.82,167.23,37042.0,162.1811,162.4529,161.9675,162.3655,37042.0
2023-07-18 09:35:00,167.96,168.72,167.87,168.72,5734.0,163.0743,163.8122,162.9869,163.8122,5734.0
2023-07-18 09:40:00,168.59,169.24,168.57,169.0,4845.0,163.686,164.3171,163.6666,164.0841,4845.0
2023-07-18 09:45:00,169.0,169.0,168.55,168.9,2106.0,164.0841,164.0841,163.6471,163.987,2106.0
2023-07-18 09:50:00,168.84,169.19,168.69,169.17,5177.0,163.9287,164.2685,163.7831,164.2491,5177.0
2023-07-18 09:55:00,169.08,169.65,169.06,169.6,6350.0,164.1617,164.7151,164.1423,164.6666,6350.0
2023-07-18 10:00:00,169.48,169.95,169.3,169.9,7700.0,164.5501,165.0064,164.3753,164.9579,7700.0
2023-07-18 10:05:00,169.78,170.08,169.77,169.95,14312.0,164.8414,165.1326,164.8317,165.0064,14312.0
2023-07-18 10:10:00,169.9,170.05,169.69,169.87,5141.0,164.9579,165.1035,164.754,164.9287,5141.0
2023-07-18 10:15:00,169.82,169.82,169.32,169.55,3756.0,164.8802,164.8802,164.3947,164.6181,3756.0
2023-07-18 10:20:00,169.52,169.74,169.52,169.72,2528.0,164.5889,164.8025,164.5889,164.7831,2528.0
2023-07-18 10:25:00,169.78,170.24,169.73,170.24,10378.0,164.8414,165.288,164.7928,165.288,10378.0
2023-07-18 10:30:00,170.25,170.28,169.68,169.81,5087.0,165.2977,165.3268,164.7443,164.8705,5087.0
2023-07-18 10:35:00,169.8,170.05,169.66,170.05,6992.0,164.8608,165.1035,164.7249,165.1035,6992.0
2023-07-18 10:40:00,170.11,170.22,170.01,170.04,8457.0,165.1618,165.2686,165.0647,165.0938,8457.0
2023-07-18 10:45:00,169.99,170.02,169.71,169.86,4147.0,165.0453,165.0744,164.7734,164.919,4147.0
2023-07-18 10:50:00,169.89,169.96,169.67,169.67,4208.0,164.9482,165.0161,164.7346,164.7346,4208.0
2023-07-18 10:55:00,169.67,169.68,169.23,169.44,7238.0,164.7346,164.7443,164.3074,164.5113,7238.0
2023-07-18 11:00:00,169.36,169.38,169.05,169.37,3510.0,164.4336,164.453,164.1326,164.4433,3510.0
2023-07-18 11:05:00,169.41,169.83,169.41,169.52,4855.0,164.4821,164.8899,164.4821,164.5889,4855.0
2023-07-18 11:10:00,169.64,170.35,169.61,170.35,5097.0,164.7054,165.3948,164.6763,165.3948,5097.0
2023-07-18 11:15:00,170.38,170.51,170.25,170.46,9769.0,165.4239,165.5501,165.2977,165.5016,9769.0
2023-07-18 11:20:00,170.48,170.59,170.4,170.4,4731.0,165.521,165.6278,165.4433,165.4433,4731.0
2023-07-18 11:25:00,170.34,170.71,170.34,170.69,4562.0,165.3851,165.7443,165.3851,165.7249,4562.0
2023-07-18 11:30:00,170.7,170.7,170.25,170.3,6874.0,165.7346,165.7346,165.2977,165.3462,6874.0
2023-07-18 11:35:00,170.32,170.74,170.3,170.69,8251.0,165.3657,165.7734,165.3462,165.7249,8251.0
2023-07-18 11:40:00,170.75,170.75,170.54,170.63,14308.0,165.7831,165.7831,165.5793,165.6666,14308.0
2023-07-18 11:45:00,170.65,170.88,170.53,170.85,8848.0,165.6861,165.9094,165.5695,165.8802,8848.0
2023-07-18 11:50:00,170.87,170.94,170.6,170.69,15873.0,165.8997,165.9676,165.6375,165.7249,15873.0
2023-07-18 11:55:00,170.68,170.9,170.66,170.84,14793.0,165.7152,165.9288,165.6958,165.8705,14793.0
2023-07-18 12:00:00,170.82,170.88,170.48,170.52,10582.0,165.8511,165.9094,165.521,165.5598,10582.0
2023-07-18 12:05:00,170.53,170.73,170.47,170.7,6758.0,165.5695,165.7637,165.5113,165.7346,6758.0
2023-07-18 12:10:00,170.6,170.82,170.56,170.82,4206.0,165.6375,165.8511,165.5987,165.8511,4206.0
2023-07-18 12:15:00,170.81,171.03,170.8,170.96,11659.0,165.8414,166.055,165.8317,165.987,11659.0
2023-07-18 12:20:00,170.92,171.02,170.68,170.71,10523.0,165.9482,166.0453,165.7152,165.7443,10523.0
2023-07-18 12:25:00,170.67,170.75,170.52,170.68,2695.0,165.7055,165.7831,165.5598,165.7152,2695.0
2023-07-18 12:30:00,170.62,170.7,170.61,170.62,3762.0,165.6569,165.7346,165.6472,165.6569,3762.0
2023-07-18 12:35:00,170.67,170.74,170.6,170.67,2780.0,165.7055,165.7734,165.6375,165.7055,2780.0
2023-07-18 12:40:00,170.66,170.66,170.32,170.33,2726.0,165.6958,165.6958,165.3657,165.3754,2726.0
2023-07-18 12:45:00,170.31,170.63,170.29,170.63,9166.0,165.3559,165.6666,165.3365,165.6666,9166.0
2023-07-18 12:50:00,170.67,170.87,170.65,170.83,10735.0,165.7055,165.8997,165.6861,165.8608,10735.0
2023-07-18 12:55:00,170.98,170.99,170.72,170.72,5310.0,166.0065,166.0162,165.754,165.754,5310.0
2023-07-18 13:00:00,170.9,170.99,170.78,170.83,3332.0,165.9288,166.0162,165.8123,165.8608,3332.0
2023-07-18 13:05:00,170.89,171.09,170.89,171.09,2861.0,165.9191,166.1133,165.9191,166.1133,2861.0
2023-07-18 13:10:00,171.08,171.21,170.96,171.17,5984.0,166.1035,166.2298,165.987,166.1909,5984.0
2023-07-18 13:15:00,171.26,171.29,170.9,171.22,7216.0,166.2783,166.3074,165.9288,166.2395,7216.0
2023-07-18 13:20:00,171.18,171.26,171.06,171.18,3237.0,166.2006,166.2783,166.0841,166.2006,3237.0
2023-07-18 13:25:00,171.25,171.39,171.2,171.39,7053.0,166.2686,166.4045,166.2201,166.4045,7053.0
2023-07-18 13:30:00,171.39,171.45,171.31,171.34,6581.0,166.4045,166.4628,166.3269,166.356,6581.0
2023-07-18 13:35:00,171.36,171.46,171.31,171.37,5802.0,166.3754,166.4725,166.3269,166.3851,5802.0
2023-07-18 13:40:00,171.36,171.46,171.32,171.43,6029.0,166.3754,166.4725,166.3366,166.4434,6029.0
2023-07-18 13:45:00,171.43,171.63,171.41,171.63,12395.0,166.4434,166.6375,166.4239,166.6375,12395.0
2023-07-18 13:50:00,171.66,171.7,171.61,171.66,6571.0,166.6667,166.7055,166.6181,166.6667,6571.0
2023-07-18 13:55:00,171.64,171.78,171.49,171.62,9680.0,166.6473,166.7832,166.5016,166.6278,9680.0
2023-07-18 14:00:00,171.61,171.74,171.4,171.44,6673.0,166.6181,166.7444,166.4142,166.4531,6673.0
2023-07-18 14:05:00,171.47,171.52,171.4,171.41,2172.0,166.4822,166.5307,166.4142,166.4239,2172.0
2023-07-18 14:10:00,171.53,171.65,171.43,171.61,10183.0,166.5405,166.657,166.4434,166.6181,10183.0
2023-07-18 14:15:00,171.59,171.68,171.58,171.68,6535.0,166.5987,166.6861,166.589,166.6861,6535.0
2023-07-18 14:20:00,171.66,171.66,171.27,171.55,20657.0,166.6667,166.6667,166.288,166.5599,20657.0
2023-07-18 14:25:00,171.52,171.64,171.5,171.64,2698.0,166.5307,166.6473,166.5113,166.6473,2698.0
2023-07-18 14:30:00,171.6,171.68,171.59,171.59,1282.0,166.6084,166.6861,166.5987,166.5987,1282.0
2023-07-18 14:35:00,171.57,171.57,171.39,171.46,4432.0,166.5793,166.5793,166.4045,166.4725,4432.0
2023-07-18 14:40:00,171.43,171.49,171.37,171.44,2914.0,166.4434,166.5016,166.3851,166.4531,2914.0
2023-07-18 14:45:00,171.48,171.71,171.43,171.59,6245.0,166.4919,166.7152,166.4434,166.5987,6245.0
2023-07-18 14:50:00,171.59,171.65,171.5,171.5,9142.0,166.5987,166.657,166.5113,166.5113,9142.0
2023-07-18 14:55:00,171.5,171.55,171.36,171.41,9386.0,166.5113,166.5599,166.3754,166.4239,9386.0
2023-07-18 15:00:00,171.45,171.46,171.03,171.17,10904.0,166.4628,166.4725,166.055,166.1909,10904.0
2023-07-18 15:05:00,171.15,171.23,171.09,171.15,1461.0,166.1715,166.2492,166.1133,166.1715,1461.0
2023-07-18 15:10:00,171.23,171.55,171.23,171.53,10999.0,166.2492,166.5599,166.2492,166.5405,10999.0
2023-07-18 15:15:00,171.53,171.68,171.48,171.56,6068.0,166.5405,166.6861,166.4919,166.5696,6068.0
2023-07-18 15:20:00,171.56,171.59,171.46,171.57,13180.0,166.5696,166.5987,166.4725,166.5793,13180.0
2023-07-18 15:25:00,171.58,171.68,171.47,171.67,5468.0,166.589,166.6861,166.4822,166.6764,5468.0
2023-07-18 15:30:00,171.66,171.68,171.55,171.61,12883.0,166.6667,166.6861,166.5599,166.6181,12883.0
2023-07-18 15:35:00,171.6,171.66,171.37,171.44,15387.0,166.6084,166.6667,166.3851,166.4531,15387.0
2023-07-18 15:40:00,171.47,171.67,171.47,171.62,14027.0,166.4822,166.6764,166.4822,166.6278,14027.0
2023-07-18 15:45:00,171.58,171.68,171.56,171.59,19653.0,166.589,166.6861,166.5696,166.5987,19653.0
2023-07-18 15:50:00,171.61,171.73,171.37,171.45,37873.0,166.6181,166.7346,166.3851,166.4628,37873.0
2023-07-18 15:55:00,171.46,171.55,171.12,171.28,61599.0,166.4725,166.5599,166.1424,166.2977,61599.0
2023-07-19 09:30:00,170.01,170.09,169.39,169.39,25644.0,165.0647,165.1423,164.4627,164.4627,25644.0
2023-07-19 09:35:00,169.56,169.56,168.04,168.07,11168.0,164.6278,164.6278,163.152,163.1811,11168.0
2023-07-19 09:40:00,168.19,168.19,166.87,166.88,14898.0,163.2976,163.2976,162.016,162.0257,14898.0
2023-07-19 09:45:00,167.17,167.18,166.57,166.96,9198.0,162.3073,162.317,161.7247,162.1034,9198.0
2023-07-19 09:50:00,167.03,167.36,166.95,167.35,13235.0,162.1714,162.4918,162.0937,162.482,13235.0
2023-07-19 09:55:00,167.33,168.19,167.29,167.98,8298.0,162.4626,163.2976,162.4238,163.0937,8298.0
2023-07-19 10:00:00,167.97,168.27,167.88,168.16,5455.0,163.084,163.3753,162.9966,163.2685,5455.0
2023-07-19 10:05:00,168.27,168.29,167.82,168.19,8943.0,163.3753,163.3947,162.9384,163.2976,8943.0
2023-07-19 10:10:00,168.26,168.26,168.0,168.01,3309.0,163.3656,163.3656,163.1131,163.1229,3309.0
2023-07-19 10:15:00,167.87,168.29,167.75,168.29,3999.0,162.9869,163.3947,162.8704,163.3947,3999.0
2023-07-19 10:20:00,168.25,168.75,168.2,168.56,9507.0,163.3559,163.8413,163.3073,163.6569,9507.0
2023-07-19 10:25:00,168.53,168.53,168.16,168.31,5813.0,163.6277,163.6277,163.2685,163.4141,5813.0
2023-07-19 10:30:00,168.23,168.23,167.83,167.84,5228.0,163.3365,163.3365,162.9481,162.9578,5228.0
2023-07-19 10:35:00,167.93,167.93,167.41,167.49,5172.0,163.0452,163.0452,162.5403,162.618,5172.0
2023-07-19 10:40:00,167.52,167.85,167.47,167.71,4103.0,162.6471,162.9675,162.5986,162.8316,4103.0
2023-07-19 10:45:00,167.64,167.68,167.29,167.29,7140.0,162.7636,162.8024,162.4238,162.4238,7140.0
2023-07-19 10:50:00,167.37,167.41,166.58,166.58,14544.0,162.5015,162.5403,161.7344,161.7344,14544.0
2023-07-19 10:55:00,166.51,166.59,166.24,166.42,36864.0,161.6665,161.7442,161.4043,161.5791,36864.0
2023-07-19 11:00:00,166.5,166.64,166.06,166.19,11443.0,161.6568,161.7927,161.2296,161.3558,11443.0
2023-07-19 11:05:00,166.15,166.94,166.15,166.93,22510.0,161.317,162.084,161.317,162.0743,22510.0
2023-07-19 11:10:00,166.96,167.05,166.81,166.95,8750.0,162.1034,162.1908,161.9578,162.0937,8750.0
2023-07-19 11:15:00,166.86,167.37,166.85,167.34,5281.0,162.0063,162.5015,161.9966,162.4723,5281.0
2023-07-19 11:20:00,167.25,167.39,167.18,167.31,6726.0,162.385,162.5209,162.317,162.4432,6726.0
2023-07-19 11:25:00,167.25,167.66,167.24,167.56,4776.0,162.385,162.783,162.3752,162.6859,4776.0
2023-07-19 11:30:00,167.72,167.72,167.56,167.61,4688.0,162.8413,162.8413,162.6859,162.7345,4688.0
2023-07-19 11:35:00,167.54,167.63,167.38,167.54,4682.0,162.6665,162.7539,162.5112,162.6665,4682.0
2023-07-19 11:40:00,167.56,167.56,167.29,167.31,2856.0,162.6859,162.6859,162.4238,162.4432,2856.0
2023-07-19 11:45:00,167.28,167.28,166.93,166.93,3956.0,162.4141,162.4141,162.0743,162.0743,3956.0
2023-07-19 11:50:00,166.92,167.17,166.84,167.17,5823.0,162.0646,162.3073,161.9869,162.3073,5823.0
2023-07-19 11:55:00,167.09,167.16,167.0,167.1,1800.0,162.2296,162.2976,162.1422,162.2393,1800.0
2023-07-19 12:00:00,167.11,167.12,166.85,166.88,1863.0,162.249,162.2587,161.9966,162.0257,1863.0
2023-07-19 12:05:00,166.8,166.86,166.58,166.8,4974.0,161.948,162.0063,161.7344,161.948,4974.0
2023-07-19 12:10:00,166.77,166.85,166.74,166.85,1075.0,161.9189,161.9966,161.8898,161.9966,1075.0
2023-07-19 12:15:00,166.86,167.11,166.86,166.94,2607.0,162.0063,162.249,162.0063,162.084,2607.0
2023-07-19 12:20:00,166.89,166.89,166.65,166.89,3100.0,162.0354,162.0354,161.8024,162.0354,3100.0
2023-07-19 12:25:00,166.9,166.9,166.74,166.84,4446.0,162.0451,162.0451,161.8898,161.9869,4446.0
2023-07-19 12:30:00,166.76,166.89,166.69,166.89,3489.0,161.9092,162.0354,161.8412,162.0354,3489.0
2023-07-19 12:35:00,166.84,166.99,166.63,166.99,4247.0,161.9869,162.1325,161.783,162.1325,4247.0
2023-07-19 12:40:00,166.96,167.09,166.9,167.07,1674.0,162.1034,162.2296,162.0451,162.2102,1674.0
2023-07-19 12:45:00,167.05,167.18,166.92,167.17,4802.0,162.1908,162.317,162.0646,162.3073,4802.0
2023-07-19 12:50:00,167.14,167.57,167.14,167.56,3880.0,162.2782,162.6956,162.2782,162.6859,3880.0
2023-07-19 12:55:00,167.49,167.56,167.44,167.56,3108.0,162.618,162.6859,162.5694,162.6859,3108.0
2023-07-19 13:00:00,167.53,167.68,167.44,167.64,3291.0,162.6568,162.8024,162.5694,162.7636,3291.0
2023-07-19 13:05:00,167.51,167.54,167.47,167.5,1200.0,162.6374,162.6665,162.5986,162.6277,1200.0
2023-07-19 13:10:00,167.5,167.78,167.5,167.66,4778.0,162.6277,162.8995,162.6277,162.783,4778.0
2023-07-19 13:15:00,167.68,167.68,167.49,167.49,6500.0,162.8024,162.8024,162.618,162.618,6500.0
2023-07-19 13:20:00,167.52,167.52,167.37,167.44,4103.0,162.6471,162.6471,162.5015,162.5694,4103.0
2023-07-19 13:25:00,167.45,167.74,167.44,167.71,1292.0,162.5791,162.8607,162.5694,162.8316,1292.0
2023-07-19 13:30:00,167.69,167.69,167.58,167.64,2340.0,162.8122,162.8122,162.7054,162.7636,2340.0
2023-07-19 13:35:00,167.62,167.62,167.27,167.34,1531.0,162.7442,162.7442,162.4044,162.4723,1531.0
2023-07-19 13:40:00,167.38,167.38,167.13,167.13,4803.0,162.5112,162.5112,162.2684,162.2684,4803.0
2023-07-19 13:45:00,167.22,167.59,167.22,167.43,9303.0,162.3558,162.7151,162.3558,162.5597,9303.0
2023-07-19 13:50:00,167.31,167.31,166.73,166.74,6518.0,162.4432,162.4432,161.8801,161.8898,6518.0
2023-07-19 13:55:00,166.74,167.0,166.74,167.0,2951.0,161.8898,162.1422,161.8898,162.1422,2951.0
2023-07-19 14:00:00,166.95,167.0,166.81,166.93,1757.0,162.0937,162.1422,161.9578,162.0743,1757.0
2023-07-19 14:05:00,166.97,167.01,166.75,166.9,3861.0,162.1131,162.1519,161.8995,162.0451,3861.0
2023-07-19 14:10:00,166.92,166.93,166.71,166.71,2545.0,162.0646,162.0743,161.8607,161.8607,2545.0
2023-07-19 14:15:00,166.69,166.9,166.6,166.88,2879.0,161.8412,162.0451,161.7539,162.0257,2879.0
2023-07-19 14:20:00,166.81,166.98,166.81,166.88,1400.0,161.9578,162.1228,161.9578,162.0257,1400.0
2023-07-19 14:25:00,166.85,167.0,166.84,166.93,3523.0,161.9966,162.1422,161.9869,162.0743,3523.0
2023-07-19 14:30:00,166.99,167.1,166.96,167.01,3837.0,162.1325,162.2393,162.1034,162.1519,3837.0
2023-07-19 14:35:00,166.97,167.02,166.91,167.0,2242.0,162.1131,162.1616,162.0548,162.1422,2242.0
2023-07-19 14:40:00,167.02,167.31,167.02,167.24,2365.0,162.1616,162.4432,162.1616,162.3752,2365.0
2023-07-19 14:45:00,167.12,167.12,166.96,167.01,2188.0,162.2587,162.2587,162.1034,162.1519,2188.0
2023-07-19 14:50:00,166.97,167.1,166.92,166.99,2900.0,162.1131,162.2393,162.0646,162.1325,2900.0
2023-07-19 14:55:00,166.96,167.06,166.93,167.06,4318.0,162.1034,162.2005,162.0743,162.2005,4318.0
2023-07-19 15:00:00,167.04,167.21,167.04,167.19,4162.0,162.1811,162.3461,162.1811,162.3267,4162.0
2023-07-19 15:05:00,167.15,167.17,167.03,167.16,3665.0,162.2879,162.3073,162.1714,162.2976,3665.0
2023-07-19 15:10:00,167.19,167.35,167.17,167.3,5774.0,162.3267,162.482,162.3073,162.4335,5774.0
2023-07-19 15:15:00,167.3,167.39,167.19,167.19,3790.0,162.4335,162.5209,162.3267,162.3267,3790.0
2023-07-19 15:20:00,167.22,167.23,167.06,167.14,5797.0,162.3558,162.3655,162.2005,162.2782,5797.0
2023-07-19 15:25:00,167.08,167.18,167.05,167.06,5109.0,162.2199,162.317,162.1908,162.2005,5109.0
2023-07-19 15:30:00,167.1,167.11,166.87,167.08,10684.0,162.2393,162.249,162.016,162.2199,10684.0
2023-07-19 15:35:00,167.09,167.15,167.0,167.07,7018.0,162.2296,162.2879,162.1422,162.2102,7018.0
2023-07-19 15:40:00,167.05,167.27,166.99,167.19,9900.0,162.1908,162.4044,162.1325,162.3267,9900.0
2023-07-19 15:45:00,167.19,167.19,166.9,166.94,15999.0,162.3267,162.3267,162.0451,162.084,15999.0
2023-07-19 15:50:00,166.97,167.19,166.96,167.11,23063.0,162.1131,162.3267,162.1034,162.249,23063.0
2023-07-19 15:55:00,167.07,167.2,166.88,167.12,56053.0,162.2102,162.3364,162.0257,162.2587,56053.0
2023-07-20 09:30:00,167.9,168.09,166.04,166.34,32651.0,163.016,163.2005,161.2102,161.5014,32651.0
2023-07-20 09:35:00,166.1,167.93,166.04,167.28,25573.0,161.2684,163.0452,161.2102,162.4141,25573.0
2023-07-20 09:40:00,167.08,167.1,166.0,166.43,5557.0,162.2199,162.2393,161.1713,161.5888,5557.0
2023-07-20 09:45:00,166.42,166.78,166.12,166.57,3634.0,161.5791,161.9286,161.2878,161.7247,3634.0
2023-07-20 09:50:00,166.58,167.29,166.58,167.29,7159.0,161.7344,162.4238,161.7344,162.4238,7159.0
2023-07-20 09:55:00,167.41,167.76,167.32,167.7,11933.0,162.5403,162.8801,162.4529,162.8219,11933.0
2023-07-20 10:00:00,167.8,167.81,166.68,166.68,9920.0,162.919,162.9287,161.8315,161.8315,9920.0
2023-07-20 10:05:00,166.43,167.01,166.42,166.98,10102.0,161.5888,162.1519,161.5791,162.1228,10102.0
2023-07-20 10:10:00,166.92,166.92,165.92,165.93,2886.0,162.0646,162.0646,161.0936,161.1034,2886.0
2023-07-20 10:15:00,165.98,166.26,165.45,165.8,6809.0,161.1519,161.4238,160.6373,160.9771,6809.0
2023-07-20 10:20:00,166.0,166.09,165.81,166.07,2254.0,161.1713,161.2587,160.9868,161.2393,2254.0
2023-07-20 10:25:00,165.97,166.08,165.31,165.86,7146.0,161.1422,161.249,160.5014,161.0354,7146.0
2023-07-20 10:30:00,165.7,165.78,165.64,165.64,3002.0,160.88,160.9577,160.8218,160.8218,3002.0
2023-07-20 10:35:00,165.6,165.75,165.26,165.26,4473.0,160.783,160.9286,160.4528,160.4528,4473.0
2023-07-20 10:40:00,165.39,165.5,165.01,165.03,5409.0,160.5791,160.6859,160.2101,160.2295,5409.0
2023-07-20 10:45:00,165.08,165.36,164.84,165.23,8232.0,160.2781,160.5499,160.0451,160.4237,8232.0
2023-07-20 10:50:00,165.26,166.0,165.25,165.97,4144.0,160.4528,161.1713,160.4431,161.1422,4144.0
2023-07-20 10:55:00,165.87,165.87,165.5,165.85,5152.0,161.0451,161.0451,160.6859,161.0257,5152.0
2023-07-20 11:00:00,165.82,166.07,165.64,166.02,6381.0,160.9966,161.2393,160.8218,161.1907,6381.0
2023-07-20 11:05:00,166.11,166.12,165.9,165.95,3842.0,161.2781,161.2878,161.0742,161.1228,3842.0
2023-07-20 11:10:00,166.0,166.44,166.0,166.3,2565.0,161.1713,161.5985,161.1713,161.4626,2565.0
2023-07-20 11:15:00,166.39,166.53,166.26,166.47,3300.0,161.55,161.6859,161.4238,161.6276,3300.0
2023-07-20 11:20:00,166.51,166.58,166.29,166.33,4003.0,161.6665,161.7344,161.4529,161.4917,4003.0
2023-07-20 11:25:00,166.29,166.45,166.04,166.05,5282.0,161.4529,161.6082,161.2102,161.2199,5282.0
2023-07-20 11:30:00,166.1,166.28,166.04,166.05,1500.0,161.2684,161.4432,161.2102,161.2199,1500.0
2023-07-20 11:35:00,166.13,166.2,166.03,166.04,1400.0,161.2975,161.3655,161.2004,161.2102,1400.0
2023-07-20 11:40:00,166.18,166.51,166.13,166.42,5847.0,161.3461,161.6665,161.2975,161.5791,5847.0
2023-07-20 11:45:00,166.5,166.53,166.2,166.2,5125.0,161.6568,161.6859,161.3655,161.3655,5125.0
2023-07-20 11:50:00,166.21,166.63,166.14,166.61,5716.0,161.3752,161.783,161.3072,161.7636,5716.0
2023-07-20 11:55:00,166.6,166.61,166.39,166.42,6163.0,161.7539,161.7636,161.55,161.5791,6163.0
2023-07-20 12:00:00,166.49,166.92,166.36,166.92,5825.0,161.6471,162.0646,161.5208,162.0646,5825.0
2023-07-20 12:05:00,166.92,167.14,166.76,167.08,6630.0,162.0646,162.2782,161.9092,162.2199,6630.0
2023-07-20 12:10:00,167.14,167.24,166.94,167.11,1038.0,162.2782,162.3752,162.084,162.249,1038.0
2023-07-20 12:15:00,167.09,167.4,167.09,167.4,1899.0,162.2296,162.5306,162.2296,162.5306,1899.0
2023-07-20 12:20:00,167.36,167.36,167.08,167.08,2376.0,162.4918,162.4918,162.2199,162.2199,2376.0
2023-07-20 12:25:00,167.22,167.46,167.06,167.19,4634.0,162.3558,162.5888,162.2005,162.3267,4634.0
2023-07-20 12:30:00,167.02,167.02,166.7,166.78,2116.0,162.1616,162.1616,161.851,161.9286,2116.0
2023-07-20 12:35:00,166.75,166.84,166.57,166.74,4530.0,161.8995,161.9869,161.7247,161.8898,4530.0
2023-07-20 12:40:00,166.73,166.96,166.73,166.87,1508.0,161.8801,162.1034,161.8801,162.016,1508.0
2023-07-20 12:45:00,166.89,167.0,166.78,166.9,2724.0,162.0354,162.1422,161.9286,162.0451,2724.0
2023-07-20 12:50:00,166.8,166.99,166.8,166.99,1816.0,161.948,162.1325,161.948,162.1325,1816.0
2023-07-20 12:55:00,167.02,167.08,166.87,167.07,5377.0,162.1616,162.2199,162.016,162.2102,5377.0
2023-07-20 13:00:00,167.09,167.1,166.65,166.65,2843.0,162.2296,162.2393,161.8024,161.8024,2843.0
2023-07-20 13:05:00,166.67,166.82,166.66,166.74,1673.0,161.8218,161.9675,161.8121,161.8898,1673.0
2023-07-20 13:10:00,166.7,166.83,166.63,166.82,1226.0,161.851,161.9772,161.783,161.9675,1226.0
2023-07-20 13:15:00,166.85,166.91,166.51,166.57,3491.0,161.9966,162.0548,161.6665,161.7247,3491.0
2023-07-20 13:20:00,166.56,166.73,166.56,166.62,3637.0,161.715,161.8801,161.715,161.7733,3637.0
2023-07-20 13:25:00,166.62,166.86,166.62,166.78,1610.0,161.7733,162.0063,161.7733,161.9286,1610.0
2023-07-20 13:30:00,166.75,166.96,166.72,166.93,3720.0,161.8995,162.1034,161.8704,162.0743,3720.0
2023-07-20 13:35:00,166.82,166.83,166.5,166.51,2006.0,161.9675,161.9772,161.6568,161.6665,2006.0
2023-07-20 13:40:00,166.42,166.63,166.4,166.58,4563.0,161.5791,161.783,161.5597,161.7344,4563.0
2023-07-20 13:45:00,166.51,166.56,166.42,166.44,1516.0,161.6665,161.715,161.5791,161.5985,1516.0
2023-07-20 13:50:00,166.48,166.54,166.4,166.5,2775.0,161.6374,161.6956,161.5597,161.6568,2775.0
2023-07-20 13:55:00,166.46,166.52,166.3,166.34,5356.0,161.6179,161.6762,161.4626,161.5014,5356.0
2023-07-20 14:00:00,166.22,166.32,166.1,166.22,4370.0,161.3849,161.482,161.2684,161.3849,4370.0
2023-07-20 14:05:00,166.17,166.41,166.16,166.28,2700.0,161.3364,161.5694,161.3267,161.4432,2700.0
2023-07-20 14:10:00,166.29,166.38,166.15,166.15,2973.0,161.4529,161.5403,161.317,161.317,2973.0
2023-07-20 14:15:00,166.22,166.27,166.15,166.2,3535.0,161.3849,161.4335,161.317,161.3655,3535.0
2023-07-20 14:20:00,166.21,166.47,166.18,166.45,3430.0,161.3752,161.6276,161.3461,161.6082,3430.0
2023-07-20 14:25:00,166.4,166.4,165.97,166.04,4068.0,161.5597,161.5597,161.1422,161.2102,4068.0
2023-07-20 14:30:00,166.03,166.16,165.97,166.05,3534.0,161.2004,161.3267,161.1422,161.2199,3534.0
2023-07-20 14:35:00,166.01,166.25,166.01,166.22,3224.0,161.181,161.414,161.181,161.3849,3224.0
2023-07-20 14:40:00,166.12,166.19,165.94,165.94,3900.0,161.2878,161.3558,161.1131,161.1131,3900.0
2023-07-20 14:45:00,165.95,166.2,165.86,166.2,12989.0,161.1228,161.3655,161.0354,161.3655,12989.0
2023-07-20 14:50:00,166.22,166.23,166.11,166.23,6131.0,161.3849,161.3946,161.2781,161.3946,6131.0
2023-07-20 14:55:00,166.18,166.19,166.11,166.18,2300.0,161.3461,161.3558,161.2781,161.3461,2300.0
2023-07-20 15:00:00,166.19,166.22,165.87,165.9,11806.0,161.3558,161.3849,161.0451,161.0742,11806.0
2023-07-20 15:05:00,165.87,166.03,165.75,165.75,5256.0,161.0451,161.2004,160.9286,160.9286,5256.0
2023-07-20 15:10:00,165.76,165.84,165.68,165.79,5907.0,160.9383,161.016,160.8606,160.9674,5907.0
2023-07-20 15:15:00,165.74,165.84,165.63,165.76,8199.0,160.9189,161.016,160.8121,160.9383,8199.0
2023-07-20 15:20:00,165.78,165.93,165.76,165.84,6210.0,160.9577,161.1034,160.9383,161.016,6210.0
2023-07-20 15:25:00,165.84,165.93,165.73,165.93,12407.0,161.016,161.1034,160.9092,161.1034,12407.0
2023-07-20 15:30:00,165.92,165.97,165.67,165.78,17972.0,161.0936,161.1422,160.8509,160.9577,17972.0
2023-07-20 15:35:00,165.76,165.83,165.53,165.53,12356.0,160.9383,161.0063,160.715,160.715,12356.0
2023-07-20 15:40:00,165.57,165.7,165.52,165.52,15138.0,160.7538,160.88,160.7053,160.7053,15138.0
2023-07-20 15:45:00,165.52,165.65,165.43,165.58,16199.0,160.7053,160.8315,160.6179,160.7635,16199.0
2023-07-20 15:50:00,165.61,165.88,165.54,165.87,35952.0,160.7927,161.0548,160.7247,161.0451,35952.0
2023-07-20 15:55:00,165.85,166.09,165.79,166.01,77825.0,161.0257,161.2587,160.9674,161.181,77825.0
2023-07-21 09:30:00,166.42,166.68,166.01,166.02,36690.0,161.5791,161.8315,161.181,161.1907,36690.0
2023-07-21 09:35:00,166.18,166.52,165.81,166.35,6971.0,161.3461,161.6762,160.9868,161.5111,6971.0
2023-07-21 09:40:00,166.45,166.49,165.43,165.43,5058.0,161.6082,161.6471,160.6179,160.6179,5058.0
2023-07-21 09:45:00,165.34,165.43,164.75,164.76,4100.0,160.5305,160.6179,159.9577,159.9674,4100.0
2023-07-21 09:50:00,164.92,164.92,164.1,164.5,6174.0,160.1227,160.1227,159.3266,159.715,6174.0
2023-07-21 09:55:00,164.59,164.85,164.46,164.65,6031.0,159.8023,160.0548,159.6761,159.8606,6031.0
2023-07-21 10:00:00,164.63,164.99,164.55,164.55,8797.0,159.8412,160.1907,159.7635,159.7635,8797.0
2023-07-21 10:05:00,164.54,164.91,164.34,164.74,5619.0,159.7538,160.113,159.5596,159.948,5619.0
2023-07-21 10:10:00,164.76,165.15,164.75,165.12,4716.0,159.9674,160.346,159.9577,160.3169,4716.0
2023-07-21 10:15:00,165.17,165.38,164.9,165.0,3565.0,160.3655,160.5694,160.1033,160.2004,3565.0
2023-07-21 10:20:00,165.08,165.13,164.71,164.72,5394.0,160.2781,160.3266,159.9188,159.9286,5394.0
2023-07-21 10:25:00,164.59,164.6,164.21,164.22,11469.0,159.8023,159.812,159.4334,159.4431,11469.0
2023-07-21 10:30:00,164.25,164.31,164.1,164.2,18185.0,159.4722,159.5305,159.3266,159.4237,18185.0
2023-07-21 10:35:00,164.23,164.77,164.1,164.71,5422.0,159.4528,159.9771,159.3266,159.9188,5422.0
2023-07-21 10:40:00,164.62,164.71,164.45,164.52,3005.0,159.8315,159.9188,159.6664,159.7344,3005.0
2023-07-21 10:45:00,164.5,164.52,164.12,164.39,9106.0,159.715,159.7344,159.346,159.6082,9106.0
2023-07-21 10:50:00,164.39,164.44,164.12,164.23,4229.0,159.6082,159.6567,159.346,159.4528,4229.0
2023-07-21 10:55:00,164.17,164.17,163.82,163.82,26944.0,159.3945,159.3945,159.0547,159.0547,26944.0
2023-07-21 11:00:00,163.88,163.88,163.38,163.64,34615.0,159.113,159.113,158.6275,158.88,34615.0
2023-07-21 11:05:00,163.58,163.83,163.55,163.7,10657.0,158.8217,159.0644,158.7926,158.9382,10657.0
2023-07-21 11:10:00,163.7,163.86,163.36,163.43,3849.0,158.9382,159.0936,158.6081,158.6761,3849.0
2023-07-21 11:15:00,163.44,163.92,163.43,163.92,8064.0,158.6858,159.1518,158.6761,159.1518,8064.0
2023-07-21 11:20:00,164.0,164.33,163.97,164.23,14148.0,159.2295,159.5499,159.2004,159.4528,14148.0
2023-07-21 11:25:00,164.22,164.82,164.13,164.5,14184.0,159.4431,160.0256,159.3557,159.715,14184.0
2023-07-21 11:30:00,164.55,164.61,164.4,164.55,13274.0,159.7635,159.8218,159.6179,159.7635,13274.0
2023-07-21 11:35:00,164.61,164.93,164.52,164.54,6644.0,159.8218,160.1324,159.7344,159.7538,6644.0
2023-07-21 11:40:00,164.54,164.54,164.25,164.34,3626.0,159.7538,159.7538,159.4722,159.5596,3626.0
2023-07-21 11:45:00,164.29,164.39,164.22,164.3,2041.0,159.5111,159.6082,159.4431,159.5208,2041.0
2023-07-21 11:50:00,164.37,164.61,164.36,164.61,4154.0,159.5887,159.8218,159.579,159.8218,4154.0
2023-07-21 11:55:00,164.6,164.79,164.53,164.78,1680.0,159.812,159.9965,159.7441,159.9868,1680.0
2023-07-21 12:00:00,164.76,164.9,164.76,164.78,3529.0,159.9674,160.1033,159.9674,159.9868,3529.0
2023-07-21 12:05:00,164.92,164.93,164.64,164.64,2015.0,160.1227,160.1324,159.8509,159.8509,2015.0
2023-07-21 12:10:00,164.69,164.69,164.58,164.66,1433.0,159.8994,159.8994,159.7926,159.8703,1433.0
2023-07-21 12:15:00,164.73,164.77,164.64,164.64,2262.0,159.9383,159.9771,159.8509,159.8509,2262.0
2023-07-21 12:20:00,164.68,164.7,164.59,164.65,4448.0,159.8897,159.9091,159.8023,159.8606,4448.0
2023-07-21 12:25:00,164.56,164.56,164.19,164.19,2071.0,159.7732,159.7732,159.414,159.414,2071.0
2023-07-21 12:30:00,164.19,164.22,164.03,164.09,5853.0,159.414,159.4431,159.2586,159.3169,5853.0
2023-07-21 12:35:00,164.08,164.08,163.91,163.91,3100.0,159.3072,159.3072,159.1421,159.1421,3100.0
2023-07-21 12:40:00,163.91,164.15,163.88,164.15,3502.0,159.1421,159.3751,159.113,159.3751,3502.0
2023-07-21 12:45:00,164.23,164.25,163.99,164.06,5300.0,159.4528,159.4722,159.2198,159.2877,5300.0
2023-07-21 12:50:00,164.13,164.39,164.11,164.33,2370.0,159.3557,159.6082,159.3363,159.5499,2370.0
2023-07-21 12:55:00,164.28,164.28,164.08,164.17,3950.0,159.5013,159.5013,159.3072,159.3945,3950.0
2023-07-21 13:00:00,164.12,164.27,164.12,164.19,2647.0,159.346,159.4916,159.346,159.414,2647.0
2023-07-21 13:05:00,164.15,164.25,164.06,164.17,2854.0,159.3751,159.4722,159.2877,159.3945,2854.0
2023-07-21 13:10:00,164.22,164.22,164.04,164.09,2274.0,159.4431,159.4431,159.2683,159.3169,2274.0
2023-07-21 13:15:00,164.09,164.34,163.96,164.34,7621.0,159.3169,159.5596,159.1907,159.5596,7621.0
2023-07-21 13:20:00,164.3,164.31,164.09,164.14,2557.0,159.5208,159.5305,159.3169,159.3654,2557.0
2023-07-21 13:25:00,164.1,164.15,163.97,164.13,3523.0,159.3266,159.3751,159.2004,159.3557,3523.0
2023-07-21 13:30:00,164.07,164.14,163.97,164.0,3508.0,159.2975,159.3654,159.2004,159.2295,3508.0
2023-07-21 13:35:00,163.99,164.17,163.98,164.13,3222.0,159.2198,159.3945,159.2101,159.3557,3222.0
2023-07-21 13:40:00,164.1,164.11,163.99,164.09,3734.0,159.3266,159.3363,159.2198,159.3169,3734.0
2023-07-21 13:45:00,164.08,164.13,163.71,163.8,10759.0,159.3072,159.3557,158.9479,159.0353,10759.0
2023-07-21 13:50:00,163.81,163.85,163.66,163.67,6569.0,159.045,159.0839,158.8994,158.9091,6569.0
2023-07-21 13:55:00,163.65,163.93,163.65,163.85,4404.0,158.8897,159.1615,158.8897,159.0839,4404.0
2023-07-21 14:00:00,163.87,163.87,163.63,163.64,3679.0,159.1033,159.1033,158.8703,158.88,3679.0
2023-07-21 14:05:00,163.65,163.7,163.57,163.67,2291.0,158.8897,158.9382,158.812,158.9091,2291.0
2023-07-21 14:10:00,163.62,163.63,163.43,163.44,4839.0,158.8605,158.8703,158.6761,158.6858,4839.0
2023-07-21 14:15:00,163.43,163.6,163.43,163.5,4834.0,158.6761,158.8411,158.6761,158.744,4834.0
2023-07-21 14:20:00,163.53,163.67,163.53,163.55,2088.0,158.7732,158.9091,158.7732,158.7926,2088.0
2023-07-21 14:25:00,163.56,163.71,163.53,163.65,1767.0,158.8023,158.9479,158.7732,158.8897,1767.0
2023-07-21 14:30:00,163.71,163.72,163.56,163.57,2309.0,158.9479,158.9576,158.8023,158.812,2309.0
2023-07-21 14:35:00,163.55,163.61,163.51,163.6,3405.0,158.7926,158.8508,158.7537,158.8411,3405.0
2023-07-21 14:40:00,163.53,163.75,163.53,163.74,3160.0,158.7732,158.9868,158.7732,158.9771,3160.0
2023-07-21 14:45:00,163.75,164.05,163.72,164.02,12067.0,158.9868,159.278,158.9576,159.2489,12067.0
2023-07-21 14:50:00,164.01,164.11,163.97,164.05,4855.0,159.2392,159.3363,159.2004,159.278,4855.0
2023-07-21 14:55:00,163.98,163.98,163.76,163.76,2643.0,159.2101,159.2101,158.9965,158.9965,2643.0
2023-07-21 15:00:00,163.83,163.87,163.62,163.65,2771.0,159.0644,159.1033,158.8605,158.8897,2771.0
2023-07-21 15:05:00,163.62,163.63,163.48,163.48,4658.0,158.8605,158.8703,158.7246,158.7246,4658.0
2023-07-21 15:10:00,163.44,163.51,163.36,163.49,5582.0,158.6858,158.7537,158.6081,158.7343,5582.0
2023-07-21 15:15:00,163.5,163.75,163.49,163.73,3780.0,158.744,158.9868,158.7343,158.9673,3780.0
2023-07-21 15:20:00,163.75,163.77,163.71,163.71,5081.0,158.9868,159.0062,158.9479,158.9479,5081.0
2023-07-21 15:25:00,163.72,163.81,163.72,163.74,5279.0,158.9576,159.045,158.9576,158.9771,5279.0
2023-07-21 15:30:00,163.77,164.08,163.77,164.05,10144.0,159.0062,159.3072,159.0062,159.278,10144.0
2023-07-21 15:35:00,164.07,164.36,164.07,164.28,5058.0,159.2975,159.579,159.2975,159.5013,5058.0
2023-07-21 15:40:00,164.25,164.31,164.1,164.1,8256.0,159.4722,159.5305,159.3266,159.3266,8256.0
2023-07-21 15:45:00,164.07,164.2,163.82,163.83,18702.0,159.2975,159.4237,159.0547,159.0644,18702.0
2023-07-21 15:50:00,163.81,164.08,163.69,164.08,24859.0,159.045,159.3072,158.9285,159.3072,24859.0
2023-07-21 15:55:00,164.09,164.13,163.81,163.83,40977.0,159.3169,159.3557,159.045,159.0644,40977.0
2023-07-24 09:30:00,164.78,165.5,164.22,165.5,24219.0,159.9868,160.6859,159.4431,160.6859,24219.0
2023-07-24 09:35:00,165.54,166.42,165.54,166.03,17166.0,160.7247,161.5791,160.7247,161.2004,17166.0
2023-07-24 09:40:00,165.86,166.41,165.61,165.86,13623.0,161.0354,161.5694,160.7927,161.0354,13623.0
2023-07-24 09:45:00,165.74,166.14,165.57,165.6,6433.0,160.9189,161.3072,160.7538,160.783,6433.0
2023-07-24 09:50:00,165.73,165.73,164.76,165.31,7514.0,160.9092,160.9092,159.9674,160.5014,7514.0
2023-07-24 09:55:00,165.33,165.34,164.7,164.97,7898.0,160.5208,160.5305,159.9091,160.1713,7898.0
2023-07-24 10:00:00,164.98,165.31,164.91,165.29,7768.0,160.181,160.5014,160.113,160.482,7768.0
2023-07-24 10:05:00,165.19,165.19,164.49,164.61,9262.0,160.3849,160.3849,159.7052,159.8218,9262.0
2023-07-24 10:10:00,164.66,164.66,164.24,164.35,5171.0,159.8703,159.8703,159.4625,159.5693,5171.0
2023-07-24 10:15:00,164.28,164.58,164.12,164.31,4038.0,159.5013,159.7926,159.346,159.5305,4038.0
2023-07-24 10:20:00,164.26,164.35,163.94,164.02,5308.0,159.4819,159.5693,159.1712,159.2489,5308.0
2023-07-24 10:25:00,164.02,164.32,163.84,164.27,4142.0,159.2489,159.5402,159.0741,159.4916,4142.0
2023-07-24 10:30:00,164.27,164.48,163.67,164.14,5193.0,159.4916,159.6955,158.9091,159.3654,5193.0
2023-07-24 10:35:00,164.27,164.74,164.27,164.61,2368.0,159.4916,159.948,159.4916,159.8218,2368.0
2023-07-24 10:40:00,164.7,165.12,164.6,165.09,5220.0,159.9091,160.3169,159.812,160.2878,5220.0
2023-07-24 10:45:00,165.0,165.26,164.86,165.07,3518.0,160.2004,160.4528,160.0645,160.2684,3518.0
2023-07-24 10:50:00,165.19,165.19,164.9,165.02,1502.0,160.3849,160.3849,160.1033,160.2198,1502.0
2023-07-24 10:55:00,164.89,164.95,164.75,164.88,3008.0,160.0936,160.1519,159.9577,160.0839,3008.0
2023-07-24 11:00:00,164.88,164.92,164.8,164.86,2708.0,160.0839,160.1227,160.0062,160.0645,2708.0
2023-07-24 11:05:00,164.83,164.99,164.77,164.86,3782.0,160.0354,160.1907,159.9771,160.0645,3782.0
2023-07-24 11:10:00,164.86,164.9,164.7,164.79,2428.0,160.0645,160.1033,159.9091,159.9965,2428.0
2023-07-24 11:15:00,164.87,165.32,164.83,165.28,6680.0,160.0742,160.5111,160.0354,160.4723,6680.0
2023-07-24 11:20:00,165.32,165.65,165.32,165.64,6711.0,160.5111,160.8315,160.5111,160.8218,6711.0
2023-07-24 11:25:00,165.56,165.85,165.48,165.85,6600.0,160.7441,161.0257,160.6664,161.0257,6600.0
2023-07-24 11:30:00,165.9,165.95,165.76,165.91,6041.0,161.0742,161.1228,160.9383,161.0839,6041.0
2023-07-24 11:35:00,165.92,166.0,165.81,166.0,8361.0,161.0936,161.1713,160.9868,161.1713,8361.0
2023-07-24 11:40:00,166.0,166.26,165.98,166.26,15082.0,161.1713,161.4238,161.1519,161.4238,15082.0
2023-07-24 11:45:00,166.25,166.62,166.18,166.5,14699.0,161.414,161.7733,161.3461,161.6568,14699.0
2023-07-24 11:50:00,166.51,166.83,166.49,166.77,16389.0,161.6665,161.9772,161.6471,161.9189,16389.0
2023-07-24 11:55:00,166.83,167.29,166.83,167.28,15435.0,161.9772,162.4238,161.9772,162.4141,15435.0
2023-07-24 12:00:00,167.28,167.31,166.91,167.13,7483.0,162.4141,162.4432,162.0548,162.2684,7483.0
2023-07-24 12:05:00,167.0,167.01,166.61,166.64,6293.0,162.1422,162.1519,161.7636,161.7927,6293.0
2023-07-24 12:10:00,166.65,166.82,166.65,166.67,2146.0,161.8024,161.9675,161.8024,161.8218,2146.0
2023-07-24 12:15:00,166.78,166.81,166.45,166.45,8045.0,161.9286,161.9578,161.6082,161.6082,8045.0
2023-07-24 12:20:00,166.5,166.55,166.36,166.48,2365.0,161.6568,161.7053,161.5208,161.6374,2365.0
2023-07-24 12:25:00,166.55,166.86,166.5,166.72,7464.0,161.7053,162.0063,161.6568,161.8704,7464.0
2023-07-24 12:30:00,166.77,166.81,166.63,166.66,2151.0,161.9189,161.9578,161.783,161.8121,2151.0
2023-07-24 12:35:00,166.73,166.78,166.68,166.74,1500.0,161.8801,161.9286,161.8315,161.8898,1500.0
2023-07-24 12:40:00,166.7,166.71,166.57,166.59,2700.0,161.851,161.8607,161.7247,161.7442,2700.0
2023-07-24 12:45:00,166.65,166.76,166.48,166.59,3629.0,161.8024,161.9092,161.6374,161.7442,3629.0
2023-07-24 12:50:00,166.49,166.78,166.47,166.73,3534.0,161.6471,161.9286,161.6276,161.8801,3534.0
2023-07-24 12:55:00,166.68,166.94,166.67,166.78,4627.0,161.8315,162.084,161.8218,161.9286,4627.0
2023-07-24 13:00:00,166.86,167.16,166.85,166.96,6193.0,162.0063,162.2976,161.9966,162.1034,6193.0
2023-07-24 13:05:00,166.92,167.08,166.87,166.93,4345.0,162.0646,162.2199,162.016,162.0743,4345.0
2023-07-24 13:10:00,166.94,167.06,166.93,167.06,3935.0,162.084,162.2005,162.0743,162.2005,3935.0
2023-07-24 13:15:00,167.02,167.24,167.02,167.09,2970.0,162.1616,162.3752,162.1616,162.2296,2970.0
2023-07-24 13:20:00,167.12,167.34,167.08,167.34,8022.0,162.2587,162.4723,162.2199,162.4723,8022.0
2023-07-24 13:25:00,167.26,167.57,167.24,167.57,4116.0,162.3947,162.6956,162.3752,162.6956,4116.0
2023-07-24 13:30:00,167.51,167.59,167.2,167.25,7930.0,162.6374,162.7151,162.3364,162.385,7930.0
2023-07-24 13:35:00,167.25,167.65,167.24,167.62,5016.0,162.385,162.7733,162.3752,162.7442,5016.0
2023-07-24 13:40:00,167.62,167.63,167.39,167.47,5324.0,162.7442,162.7539,162.5209,162.5986,5324.0
2023-07-24 13:45:00,167.47,167.63,167.3,167.55,6334.0,162.5986,162.7539,162.4335,162.6762,6334.0
2023-07-24 13:50:00,167.56,167.65,167.27,167.59,5999.0,162.6859,162.7733,162.4044,162.7151,5999.0
2023-07-24 13:55:00,167.6,167.63,167.41,167.53,4244.0,162.7248,162.7539,162.5403,162.6568,4244.0
2023-07-24 14:00:00,167.53,167.63,167.45,167.47,2380.0,162.6568,162.7539,162.5791,162.5986,2380.0
2023-07-24 14:05:00,167.44,167.52,167.41,167.51,3244.0,162.5694,162.6471,162.5403,162.6374,3244.0
2023-07-24 14:10:00,167.52,167.52,167.31,167.31,5986.0,162.6471,162.6471,162.4432,162.4432,5986.0
2023-07-24 14:15:00,167.34,167.42,167.27,167.3,3055.0,162.4723,162.55,162.4044,162.4335,3055.0
2023-07-24 14:20:00,167.31,167.67,167.28,167.59,7472.0,162.4432,162.7927,162.4141,162.7151,7472.0
2023-07-24 14:25:00,167.63,167.76,167.35,167.36,7949.0,162.7539,162.8801,162.482,162.4918,7949.0
2023-07-24 14:30:00,167.38,167.44,167.25,167.3,7294.0,162.5112,162.5694,162.385,162.4335,7294.0
2023-07-24 14:35:00,167.35,167.43,167.22,167.3,3445.0,162.482,162.5597,162.3558,162.4335,3445.0
2023-07-24 14:40:00,167.29,167.29,167.02,167.21,6685.0,162.4238,162.4238,162.1616,162.3461,6685.0
2023-07-24 14:45:00,167.15,167.29,166.9,167.01,5472.0,162.2879,162.4238,162.0451,162.1519,5472.0
2023-07-24 14:50:00,167.0,167.13,166.92,167.03,5621.0,162.1422,162.2684,162.0646,162.1714,5621.0
2023-07-24 14:55:00,167.07,167.07,166.79,166.87,11007.0,162.2102,162.2102,161.9383,162.016,11007.0
2023-07-24 15:00:00,166.79,166.87,166.56,166.64,7275.0,161.9383,162.016,161.715,161.7927,7275.0
2023-07-24 15:05:00,166.69,166.84,166.61,166.75,5394.0,161.8412,161.9869,161.7636,161.8995,5394.0
2023-07-24 15:10:00,166.75,166.76,166.42,166.51,5556.0,161.8995,161.9092,161.5791,161.6665,5556.0
2023-07-24 15:15:00,166.56,166.68,166.45,166.51,8051.0,161.715,161.8315,161.6082,161.6665,8051.0
2023-07-24 15:20:00,166.5,166.67,166.43,166.66,6604.0,161.6568,161.8218,161.5888,161.8121,6604.0
2023-07-24 15:25:00,166.57,166.57,166.17,166.24,12515.0,161.7247,161.7247,161.3364,161.4043,12515.0
2023-07-24 15:30:00,166.26,166.38,166.12,166.38,13640.0,161.4238,161.5403,161.2878,161.5403,13640.0
2023-07-24 15:35:00,166.41,166.42,166.15,166.23,26441.0,161.5694,161.5791,161.317,161.3946,26441.0
2023-07-24 15:40:00,166.26,166.58,166.21,166.58,15883.0,161.4238,161.7344,161.3752,161.7344,15883.0
2023-07-24 15:45:00,166.61,166.78,166.5,166.53,22328.0,161.7636,161.9286,161.6568,161.6859,22328.0
2023-07-24 15:50:00,166.5,166.67,166.37,166.53,33395.0,161.6568,161.8218,161.5306,161.6859,33395.0
2023-07-24 15:55:00,166.62,166.72,166.53,166.71,40972.0,161.7733,161.8704,161.6859,161.8607,40972.0
2023-07-25 09:30:00,163.97,167.0,163.48,167.0,47850.0,159.2004,162.1422,158.7246,162.1422,47850.0
2023-07-25 09:35:00,167.27,169.13,166.84,169.04,20141.0,162.4044,164.2103,161.9869,164.1229,20141.0
2023-07-25 09:40:00,168.67,169.41,167.82,167.82,11847.0,163.7637,164.4821,162.9384,162.9384,11847.0
2023-07-25 09:45:00,167.9,168.18,167.26,168.01,10001.0,163.016,163.2879,162.3947,163.1229,10001.0
2023-07-25 09:50:00,167.86,168.77,167.85,168.7,16748.0,162.9772,163.8607,162.9675,163.7928,16748.0
2023-07-25 09:55:00,168.86,170.26,168.8,170.26,12054.0,163.9481,165.3074,163.8899,165.3074,12054.0
2023-07-25 10:00:00,170.3,170.52,169.7,169.7,7604.0,165.3462,165.5598,164.7637,164.7637,7604.0
2023-07-25 10:05:00,169.92,170.32,169.6,170.16,9654.0,164.9773,165.3657,164.6666,165.2103,9654.0
2023-07-25 10:10:00,170.2,171.73,170.2,171.6,10960.0,165.2491,166.7346,165.2491,166.6084,10960.0
2023-07-25 10:15:00,171.67,171.93,171.45,171.81,13910.0,166.6764,166.9288,166.4628,166.8123,13910.0
2023-07-25 10:20:00,171.8,171.8,171.03,171.17,17949.0,166.8026,166.8026,166.055,166.1909,17949.0
2023-07-25 10:25:00,171.3,172.47,171.3,172.15,17186.0,166.3171,167.4531,166.3171,167.1424,17186.0
2023-07-25 10:30:00,172.11,172.2,171.66,171.66,11269.0,167.1036,167.191,166.6667,166.6667,11269.0
2023-07-25 10:35:00,171.59,172.5,171.58,172.2,16602.0,166.5987,167.4822,166.589,167.191,16602.0
2023-07-25 10:40:00,172.16,173.15,172.14,173.15,25063.0,167.1521,168.1133,167.1327,168.1133,25063.0
2023-07-25 10:45:00,173.19,173.77,173.05,173.54,23757.0,168.1522,168.7153,168.0162,168.492,23757.0
2023-07-25 10:50:00,173.53,173.87,173.24,173.24,10628.0,168.4823,168.8124,168.2007,168.2007,10628.0
2023-07-25 10:55:00,173.22,173.44,172.76,173.39,8483.0,168.1813,168.3949,167.7347,168.3464,8483.0
2023-07-25 11:00:00,173.53,173.74,172.89,172.92,13227.0,168.4823,168.6862,167.8609,167.89,13227.0
2023-07-25 11:05:00,172.9,172.98,172.61,172.82,9885.0,167.8706,167.9483,167.589,167.7929,9885.0
2023-07-25 11:10:00,172.84,173.0,172.49,172.65,5007.0,167.8124,167.9677,167.4725,167.6279,5007.0
2023-07-25 11:15:00,172.64,172.65,172.14,172.21,5419.0,167.6182,167.6279,167.1327,167.2007,5419.0
2023-07-25 11:20:00,172.33,172.68,172.04,172.04,9547.0,167.3172,167.657,167.0356,167.0356,9547.0
2023-07-25 11:25:00,171.91,172.03,171.22,171.45,8157.0,166.9094,167.0259,166.2395,166.4628,8157.0
2023-07-25 11:30:00,171.58,172.0,171.4,171.86,10814.0,166.589,166.9968,166.4142,166.8609,10814.0
2023-07-25 11:35:00,171.88,172.4,171.88,172.13,8261.0,166.8803,167.3852,166.8803,167.123,8261.0
2023-07-25 11:40:00,172.06,172.15,171.83,171.91,6741.0,167.055,167.1424,166.8317,166.9094,6741.0
2023-07-25 11:45:00,171.92,171.93,171.74,171.76,5153.0,166.9191,166.9288,166.7444,166.7638,5153.0
2023-07-25 11:50:00,171.79,172.11,171.65,172.09,10016.0,166.7929,167.1036,166.657,167.0842,10016.0
2023-07-25 11:55:00,172.06,172.07,171.79,171.8,6360.0,167.055,167.0648,166.7929,166.8026,6360.0
2023-07-25 12:00:00,171.81,171.97,171.55,171.9,9608.0,166.8123,166.9677,166.5599,166.8997,9608.0
2023-07-25 12:05:00,171.9,172.25,171.81,172.25,5379.0,166.8997,167.2395,166.8123,167.2395,5379.0
2023-07-25 12:10:00,172.31,172.94,172.31,172.9,7817.0,167.2978,167.9094,167.2978,167.8706,7817.0
2023-07-25 12:15:00,172.86,173.41,172.84,173.33,15805.0,167.8318,168.3658,167.8124,168.2881,15805.0
2023-07-25 12:20:00,173.34,173.57,173.28,173.56,13203.0,168.2978,168.5211,168.2396,168.5114,13203.0
2023-07-25 12:25:00,173.57,173.71,173.4,173.52,7365.0,168.5211,168.657,168.3561,168.4726,7365.0
2023-07-25 12:30:00,173.46,173.6,173.3,173.59,10635.0,168.4143,168.5502,168.259,168.5405,10635.0
2023-07-25 12:35:00,173.63,173.63,173.26,173.45,10157.0,168.5794,168.5794,168.2201,168.4046,10157.0
2023-07-25 12:40:00,173.47,173.57,173.21,173.38,7651.0,168.424,168.5211,168.1716,168.3366,7651.0
2023-07-25 12:45:00,173.34,173.59,173.31,173.59,11146.0,168.2978,168.5405,168.2687,168.5405,11146.0
2023-07-25 12:50:00,173.61,173.87,173.6,173.83,14756.0,168.56,168.8124,168.5502,168.7736,14756.0
2023-07-25 12:55:00,173.86,173.87,173.23,173.32,24529.0,168.8027,168.8124,168.191,168.2784,24529.0
2023-07-25 13:00:00,173.37,173.78,173.32,173.7,14823.0,168.3269,168.725,168.2784,168.6473,14823.0
2023-07-25 13:05:00,173.67,173.7,173.33,173.5,8495.0,168.6182,168.6473,168.2881,168.4532,8495.0
2023-07-25 13:10:00,173.49,173.51,173.36,173.46,7091.0,168.4434,168.4629,168.3172,168.4143,7091.0
2023-07-25 13:15:00,173.39,173.39,172.81,172.93,16121.0,168.3464,168.3464,167.7832,167.8997,16121.0
2023-07-25 13:20:00,172.96,173.13,172.96,173.0,9579.0,167.9289,168.0939,167.9289,167.9677,9579.0
2023-07-25 13:25:00,173.01,173.23,172.98,173.04,10535.0,167.9774,168.191,167.9483,168.0065,10535.0
2023-07-25 13:30:00,173.06,173.56,173.05,173.52,14990.0,168.026,168.5114,168.0162,168.4726,14990.0
2023-07-25 13:35:00,173.52,173.62,173.3,173.35,13632.0,168.4726,168.5697,168.259,168.3075,13632.0
2023-07-25 13:40:00,173.29,173.35,173.16,173.34,8800.0,168.2493,168.3075,168.123,168.2978,8800.0
2023-07-25 13:45:00,173.35,173.35,173.18,173.24,6697.0,168.3075,168.3075,168.1425,168.2007,6697.0
2023-07-25 13:50:00,173.21,173.41,173.2,173.38,5160.0,168.1716,168.3658,168.1619,168.3366,5160.0
2023-07-25 13:55:00,173.38,173.66,173.35,173.51,9378.0,168.3366,168.6085,168.3075,168.4629,9378.0
2023-07-25 14:00:00,173.59,173.59,173.43,173.5,2896.0,168.5405,168.5405,168.3852,168.4532,2896.0
2023-07-25 14:05:00,173.5,173.63,173.45,173.59,7957.0,168.4532,168.5794,168.4046,168.5405,7957.0
2023-07-25 14:10:00,173.56,173.93,173.54,173.93,4657.0,168.5114,168.8706,168.492,168.8706,4657.0
2023-07-25 14:15:00,173.96,174.03,173.84,173.84,9277.0,168.8998,168.9677,168.7833,168.7833,9277.0
2023-07-25 14:20:00,173.81,173.82,173.58,173.74,10576.0,168.7541,168.7638,168.5308,168.6862,10576.0
2023-07-25 14:25:00,173.74,173.9,173.61,173.8,4746.0,168.6862,168.8415,168.56,168.7444,4746.0
2023-07-25 14:30:00,173.8,174.2,173.78,174.19,12482.0,168.7444,169.1328,168.725,169.1231,12482.0
2023-07-25 14:35:00,174.2,174.22,174.0,174.06,13732.0,169.1328,169.1522,168.9386,168.9969,13732.0
2023-07-25 14:40:00,174.14,174.25,173.93,173.93,12743.0,169.0745,169.1813,168.8706,168.8706,12743.0
2023-07-25 14:45:00,173.93,174.08,173.49,173.5,21737.0,168.8706,169.0163,168.4434,168.4532,21737.0
2023-07-25 14:50:00,173.53,173.53,173.15,173.19,10216.0,168.4823,168.4823,168.1133,168.1522,10216.0
2023-07-25 14:55:00,173.19,173.56,173.19,173.31,11688.0,168.1522,168.5114,168.1522,168.2687,11688.0
2023-07-25 15:00:00,173.38,173.61,173.31,173.4,6451.0,168.3366,168.56,168.2687,168.3561,6451.0
2023-07-25 15:05:00,173.46,173.46,173.2,173.27,13270.0,168.4143,168.4143,168.1619,168.2298,13270.0
2023-07-25 15:10:00,173.24,173.25,173.08,173.16,7454.0,168.2007,168.2104,168.0454,168.123,7454.0
2023-07-25 15:15:00,173.18,173.41,173.09,173.41,10542.0,168.1425,168.3658,168.0551,168.3658,10542.0
2023-07-25 15:20:00,173.37,173.55,173.3,173.4,12907.0,168.3269,168.5017,168.259,168.3561,12907.0
2023-07-25 15:25:00,173.38,173.38,173.18,173.35,8402.0,168.3366,168.3366,168.1425,168.3075,8402.0
2023-07-25 15:30:00,173.35,173.48,173.16,173.21,13610.0,168.3075,168.4337,168.123,168.1716,13610.0
2023-07-25 15:35:00,173.24,173.48,173.16,173.22,15686.0,168.2007,168.4337,168.123,168.1813,15686.0
2023-07-25 15:40:00,173.24,173.5,173.24,173.45,24208.0,168.2007,168.4532,168.2007,168.4046,24208.0
2023-07-25 15:45:00,173.43,173.58,173.33,173.41,33096.0,168.3852,168.5308,168.2881,168.3658,33096.0
2023-07-25 15:50:00,173.39,173.39,172.99,173.22,36661.0,168.3464,168.3464,167.958,168.1813,36661.0
2023-07-25 15:55:00,173.27,173.29,172.86,172.88,72700.0,168.2298,168.2493,167.8318,167.8512,72700.0
2023-07-26 09:30:00,169.96,170.96,169.2,170.96,63606.0,165.0161,165.987,164.2782,165.987,63606.0
2023-07-26 09:35:00,171.02,172.02,171.01,171.14,4734.0,166.0453,167.0162,166.0356,166.1618,4734.0
2023-07-26 09:40:00,171.36,171.63,171.04,171.41,4906.0,166.3754,166.6375,166.0647,166.4239,4906.0
2023-07-26 09:45:00,171.12,171.12,169.84,169.9,4385.0,166.1424,166.1424,164.8996,164.9579,4385.0
2023-07-26 09:50:00,169.84,170.07,169.52,169.64,19862.0,164.8996,165.1229,164.5889,164.7054,19862.0
2023-07-26 09:55:00,169.64,169.94,169.0,169.23,8638.0,164.7054,164.9967,164.0841,164.3074,8638.0
2023-07-26 10:00:00,169.13,169.44,168.45,168.64,27102.0,164.2103,164.5113,163.5501,163.7345,27102.0
2023-07-26 10:05:00,168.54,168.66,168.39,168.49,7948.0,163.6374,163.7539,163.4918,163.5889,7948.0
2023-07-26 10:10:00,168.5,168.65,167.58,167.75,6996.0,163.5986,163.7442,162.7054,162.8704,6996.0
2023-07-26 10:15:00,167.62,167.89,167.29,167.37,10579.0,162.7442,163.0063,162.4238,162.5015,10579.0
2023-07-26 10:20:00,167.34,167.49,166.99,167.0,11773.0,162.4723,162.618,162.1325,162.1422,11773.0
2023-07-26 10:25:00,166.94,167.92,166.74,167.84,22964.0,162.084,163.0355,161.8898,162.9578,22964.0
2023-07-26 10:30:00,167.84,167.89,167.64,167.88,4433.0,162.9578,163.0063,162.7636,162.9966,4433.0
2023-07-26 10:35:00,167.9,168.12,167.67,167.83,5238.0,163.016,163.2297,162.7927,162.9481,5238.0
2023-07-26 10:40:00,167.77,168.23,167.76,168.05,8398.0,162.8898,163.3365,162.8801,163.1617,8398.0
2023-07-26 10:45:00,168.0,168.05,167.71,167.83,5589.0,163.1131,163.1617,162.8316,162.9481,5589.0
2023-07-26 10:50:00,167.76,167.91,167.48,167.77,10104.0,162.8801,163.0258,162.6083,162.8898,10104.0
2023-07-26 10:55:00,167.83,167.83,167.2,167.53,15150.0,162.9481,162.9481,162.3364,162.6568,15150.0
2023-07-26 11:00:00,167.56,167.78,167.29,167.53,14037.0,162.6859,162.8995,162.4238,162.6568,14037.0
2023-07-26 11:05:00,167.63,167.78,167.03,167.53,13793.0,162.7539,162.8995,162.1714,162.6568,13793.0
2023-07-26 11:10:00,167.44,167.91,167.44,167.91,6260.0,162.5694,163.0258,162.5694,163.0258,6260.0
2023-07-26 11:15:00,167.93,168.2,167.85,167.91,4352.0,163.0452,163.3073,162.9675,163.0258,4352.0
2023-07-26 11:20:00,167.85,167.98,167.6,167.72,4311.0,162.9675,163.0937,162.7248,162.8413,4311.0
2023-07-26 11:25:00,167.73,167.85,167.65,167.66,2896.0,162.851,162.9675,162.7733,162.783,2896.0
2023-07-26 11:30:00,167.51,167.51,167.13,167.13,4738.0,162.6374,162.6374,162.2684,162.2684,4738.0
2023-07-26 11:35:00,167.17,167.26,166.76,166.97,7642.0,162.3073,162.3947,161.9092,162.1131,7642.0
2023-07-26 11:40:00,166.97,167.42,166.96,167.1,11861.0,162.1131,162.55,162.1034,162.2393,11861.0
2023-07-26 11:45:00,167.06,167.34,167.06,167.34,3562.0,162.2005,162.4723,162.2005,162.4723,3562.0
2023-07-26 11:50:00,167.38,167.79,167.27,167.79,5205.0,162.5112,162.9092,162.4044,162.9092,5205.0
2023-07-26 11:55:00,167.84,167.88,167.67,167.85,6995.0,162.9578,162.9966,162.7927,162.9675,6995.0
2023-07-26 12:00:00,167.89,167.89,167.47,167.47,1795.0,163.0063,163.0063,162.5986,162.5986,1795.0
2023-07-26 12:05:00,167.39,167.41,167.21,167.26,4123.0,162.5209,162.5403,162.3461,162.3947,4123.0
2023-07-26 12:10:00,167.26,167.38,167.24,167.25,2556.0,162.3947,162.5112,162.3752,162.385,2556.0
2023-07-26 12:15:00,167.24,167.57,167.1,167.57,7766.0,162.3752,162.6956,162.2393,162.6956,7766.0
2023-07-26 12:20:00,167.54,167.91,167.54,167.64,2892.0,162.6665,163.0258,162.6665,162.7636,2892.0
2023-07-26 12:25:00,167.69,167.83,167.67,167.69,1804.0,162.8122,162.9481,162.7927,162.8122,1804.0
2023-07-26 12:30:00,167.64,167.8,167.59,167.8,5270.0,162.7636,162.919,162.7151,162.919,5270.0
2023-07-26 12:35:00,167.78,167.82,167.47,167.52,3356.0,162.8995,162.9384,162.5986,162.6471,3356.0
2023-07-26 12:40:00,167.57,167.93,167.57,167.84,2784.0,162.6956,163.0452,162.6956,162.9578,2784.0
2023-07-26 12:45:00,167.87,168.21,167.87,168.03,4588.0,162.9869,163.317,162.9869,163.1423,4588.0
2023-07-26 12:50:00,167.97,168.05,167.92,167.93,2026.0,163.084,163.1617,163.0355,163.0452,2026.0
2023-07-26 12:55:00,168.01,168.03,167.85,168.03,2130.0,163.1229,163.1423,162.9675,163.1423,2130.0
2023-07-26 13:00:00,168.1,168.1,167.96,168.04,3327.0,163.2102,163.2102,163.0743,163.152,3327.0
2023-07-26 13:05:00,168.04,168.65,168.04,168.53,10018.0,163.152,163.7442,163.152,163.6277,10018.0
2023-07-26 13:10:00,168.51,168.64,168.38,168.38,4199.0,163.6083,163.7345,163.4821,163.4821,4199.0
2023-07-26 13:15:00,168.38,168.57,168.24,168.25,6292.0,163.4821,163.6666,163.3462,163.3559,6292.0
2023-07-26 13:20:00,168.25,168.25,168.09,168.09,4615.0,163.3559,163.3559,163.2005,163.2005,4615.0
2023-07-26 13:25:00,168.13,168.13,167.78,167.84,5109.0,163.2394,163.2394,162.8995,162.9578,5109.0
2023-07-26 13:30:00,167.72,167.95,167.69,167.89,5159.0,162.8413,163.0646,162.8122,163.0063,5159.0
2023-07-26 13:35:00,167.88,168.2,167.88,168.14,4007.0,162.9966,163.3073,162.9966,163.2491,4007.0
2023-07-26 13:40:00,168.14,168.68,168.14,168.62,6334.0,163.2491,163.7734,163.2491,163.7151,6334.0
2023-07-26 13:45:00,168.68,168.71,168.36,168.36,9593.0,163.7734,163.8025,163.4627,163.4627,9593.0
2023-07-26 13:50:00,168.37,168.43,168.28,168.29,4383.0,163.4724,163.5306,163.385,163.3947,4383.0
2023-07-26 13:55:00,168.3,168.44,168.15,168.16,4782.0,163.4044,163.5403,163.2588,163.2685,4782.0
2023-07-26 14:00:00,168.22,168.31,167.93,168.24,6493.0,163.3267,163.4141,163.0452,163.3462,6493.0
2023-07-26 14:05:00,168.32,168.38,168.07,168.19,2705.0,163.4238,163.4821,163.1811,163.2976,2705.0
2023-07-26 14:10:00,168.32,168.33,167.94,167.95,3825.0,163.4238,163.4335,163.0549,163.0646,3825.0
2023-07-26 14:15:00,167.99,168.16,167.99,168.1,2662.0,163.1034,163.2685,163.1034,163.2102,2662.0
2023-07-26 14:20:00,168.09,168.13,167.98,168.13,3973.0,163.2005,163.2394,163.0937,163.2394,3973.0
2023-07-26 14:25:00,168.05,168.2,167.83,168.2,5810.0,163.1617,163.3073,162.9481,163.3073,5810.0
2023-07-26 14:30:00,168.21,168.59,168.21,168.43,3575.0,163.317,163.686,163.317,163.5306,3575.0
2023-07-26 14:35:00,168.48,169.35,168.44,169.14,6106.0,163.5792,164.4239,163.5403,164.22,6106.0
2023-07-26 14:40:00,169.15,169.22,168.89,169.08,9448.0,164.2297,164.2977,163.9773,164.1617,9448.0
2023-07-26 14:45:00,169.11,169.36,168.98,169.2,6269.0,164.1909,164.4336,164.0646,164.2782,6269.0
2023-07-26 14:50:00,169.18,169.18,168.85,169.04,5670.0,164.2588,164.2588,163.9384,164.1229,5670.0
2023-07-26 14:55:00,168.97,169.04,168.44,168.68,3300.0,164.0549,164.1229,163.5403,163.7734,3300.0
2023-07-26 15:00:00,168.64,168.84,168.49,168.57,4321.0,163.7345,163.9287,163.5889,163.6666,4321.0
2023-07-26 15:05:00,168.66,168.66,168.05,168.08,5600.0,163.7539,163.7539,163.1617,163.1908,5600.0
2023-07-26 15:10:00,167.98,168.27,167.84,168.09,6055.0,163.0937,163.3753,162.9578,163.2005,6055.0
2023-07-26 15:15:00,168.05,168.32,167.83,167.96,4185.0,163.1617,163.4238,162.9481,163.0743,4185.0
2023-07-26 15:20:00,167.95,168.2,167.86,168.0,5901.0,163.0646,163.3073,162.9772,163.1131,5901.0
2023-07-26 15:25:00,167.98,168.32,167.98,168.22,4664.0,163.0937,163.4238,163.0937,163.3267,4664.0
2023-07-26 15:30:00,168.16,168.2,167.86,168.13,17595.0,163.2685,163.3073,162.9772,163.2394,17595.0
2023-07-26 15:35:00,168.2,168.49,168.19,168.46,10471.0,163.3073,163.5889,163.2976,163.5598,10471.0
2023-07-26 15:40:00,168.46,168.68,168.44,168.68,9752.0,163.5598,163.7734,163.5403,163.7734,9752.0
2023-07-26 15:45:00,168.73,169.15,168.72,168.78,23231.0,163.8219,164.2297,163.8122,163.8705,23231.0
2023-07-26 15:50:00,168.75,169.02,168.65,168.8,20011.0,163.8413,164.1035,163.7442,163.8899,20011.0
2023-07-26 15:55:00,168.8,168.98,168.64,168.95,66546.0,163.8899,164.0646,163.7345,164.0355,66546.0
2023-07-27 09:30:00,168.19,169.37,168.19,169.37,35029.0,163.2976,164.4433,163.2976,164.4433,35029.0
2023-07-27 09:35:00,168.96,169.07,168.0,168.22,9755.0,164.0452,164.152,163.1131,163.3267,9755.0
2023-07-27 09:40:00,168.15,168.39,167.36,167.97,15484.0,163.2588,163.4918,162.4918,163.084,15484.0
2023-07-27 09:45:00,168.15,168.29,167.65,167.95,8068.0,163.2588,163.3947,162.7733,163.0646,8068.0
2023-07-27 09:50:00,167.95,168.29,167.75,167.92,18968.0,163.0646,163.3947,162.8704,163.0355,18968.0
2023-07-27 09:55:00,167.97,168.96,167.89,168.92,6060.0,163.084,164.0452,163.0063,164.0064,6060.0
2023-07-27 10:00:00,168.93,168.93,167.89,167.94,4958.0,164.0161,164.0161,163.0063,163.0549,4958.0
2023-07-27 10:05:00,167.86,168.41,167.75,167.86,4945.0,162.9772,163.5112,162.8704,162.9772,4945.0
2023-07-27 10:10:00,167.78,167.91,167.65,167.88,2693.0,162.8995,163.0258,162.7733,162.9966,2693.0
2023-07-27 10:15:00,167.87,168.06,167.87,167.94,2860.0,162.9869,163.1714,162.9869,163.0549,2860.0
2023-07-27 10:20:00,167.96,168.28,167.74,168.04,3900.0,163.0743,163.385,162.8607,163.152,3900.0
2023-07-27 10:25:00,167.99,168.07,167.74,168.07,2957.0,163.1034,163.1811,162.8607,163.1811,2957.0
2023-07-27 10:30:00,168.07,168.92,167.96,168.92,4620.0,163.1811,164.0064,163.0743,164.0064,4620.0
2023-07-27 10:35:00,168.99,169.43,168.92,169.43,8516.0,164.0743,164.5015,164.0064,164.5015,8516.0
2023-07-27 10:40:00,169.5,169.65,169.28,169.51,5315.0,164.5695,164.7151,164.3559,164.5792,5315.0
2023-07-27 10:45:00,169.54,169.54,169.19,169.37,2704.0,164.6083,164.6083,164.2685,164.4433,2704.0
2023-07-27 10:50:00,169.55,169.55,169.1,169.2,8415.0,164.6181,164.6181,164.1811,164.2782,8415.0
2023-07-27 10:55:00,169.31,169.41,169.18,169.35,5820.0,164.385,164.4821,164.2588,164.4239,5820.0
2023-07-27 11:00:00,169.44,169.77,169.38,169.73,3144.0,164.5113,164.8317,164.453,164.7928,3144.0
2023-07-27 11:05:00,169.71,169.72,169.56,169.56,700.0,164.7734,164.7831,164.6278,164.6278,700.0
2023-07-27 11:10:00,169.45,169.47,169.06,169.13,1331.0,164.521,164.5404,164.1423,164.2103,1331.0
2023-07-27 11:15:00,169.22,169.49,169.19,169.49,3435.0,164.2977,164.5598,164.2685,164.5598,3435.0
2023-07-27 11:20:00,169.52,169.68,169.45,169.68,8431.0,164.5889,164.7443,164.521,164.7443,8431.0
2023-07-27 11:25:00,169.76,169.93,169.46,169.48,10726.0,164.8219,164.987,164.5307,164.5501,10726.0
2023-07-27 11:30:00,169.52,169.52,168.85,168.92,2900.0,164.5889,164.5889,163.9384,164.0064,2900.0
2023-07-27 11:35:00,168.87,168.88,168.41,168.55,4200.0,163.9578,163.9675,163.5112,163.6471,4200.0
2023-07-27 11:40:00,168.61,168.69,168.5,168.63,3600.0,163.7054,163.7831,163.5986,163.7248,3600.0
2023-07-27 11:45:00,168.79,168.84,168.49,168.55,3921.0,163.8802,163.9287,163.5889,163.6471,3921.0
2023-07-27 11:50:00,168.49,168.6,168.37,168.45,6797.0,163.5889,163.6957,163.4724,163.5501,6797.0
2023-07-27 11:55:00,168.43,168.49,168.14,168.31,10878.0,163.5306,163.5889,163.2491,163.4141,10878.0
2023-07-27 12:00:00,168.31,168.39,167.98,168.31,27003.0,163.4141,163.4918,163.0937,163.4141,27003.0
2023-07-27 12:05:00,168.31,168.45,167.93,168.0,16735.0,163.4141,163.5501,163.0452,163.1131,16735.0
2023-07-27 12:10:00,168.05,168.53,168.02,168.38,4837.0,163.1617,163.6277,163.1326,163.4821,4837.0
2023-07-27 12:15:00,168.38,168.8,167.98,168.8,8804.0,163.4821,163.8899,163.0937,163.8899,8804.0
2023-07-27 12:20:00,168.78,168.94,168.77,168.82,1400.0,163.8705,164.0258,163.8607,163.9093,1400.0
2023-07-27 12:25:00,168.88,169.09,168.82,169.09,3370.0,163.9675,164.1714,163.9093,164.1714,3370.0
2023-07-27 12:30:00,169.17,169.33,169.13,169.26,3109.0,164.2491,164.4045,164.2103,164.3365,3109.0
2023-07-27 12:35:00,169.3,169.47,169.16,169.32,3997.0,164.3753,164.5404,164.2394,164.3947,3997.0
2023-07-27 12:40:00,169.31,169.33,169.15,169.16,3366.0,164.385,164.4045,164.2297,164.2394,3366.0
2023-07-27 12:45:00,169.14,169.26,169.06,169.19,3863.0,164.22,164.3365,164.1423,164.2685,3863.0
2023-07-27 12:50:00,169.2,169.33,169.09,169.33,1968.0,164.2782,164.4045,164.1714,164.4045,1968.0
2023-07-27 12:55:00,169.38,169.58,169.33,169.58,2319.0,164.453,164.6472,164.4045,164.6472,2319.0
2023-07-27 13:00:00,169.6,169.87,169.6,169.73,3146.0,164.6666,164.9287,164.6666,164.7928,3146.0
2023-07-27 13:05:00,169.73,169.74,169.27,169.43,6007.0,164.7928,164.8025,164.3462,164.5015,6007.0
2023-07-27 13:10:00,169.5,169.63,169.46,169.47,1653.0,164.5695,164.6957,164.5307,164.5404,1653.0
2023-07-27 13:15:00,169.34,169.42,169.04,169.23,3001.0,164.4142,164.4918,164.1229,164.3074,3001.0
2023-07-27 13:20:00,169.06,169.08,168.85,169.08,5260.0,164.1423,164.1617,163.9384,164.1617,5260.0
2023-07-27 13:25:00,169.15,169.15,168.94,168.94,2627.0,164.2297,164.2297,164.0258,164.0258,2627.0
2023-07-27 13:30:00,169.0,169.0,168.74,168.89,2251.0,164.0841,164.0841,163.8316,163.9773,2251.0
2023-07-27 13:35:00,168.83,168.9,168.63,168.67,2746.0,163.919,163.987,163.7248,163.7637,2746.0
2023-07-27 13:40:00,168.68,169.03,168.6,168.96,4998.0,163.7734,164.1132,163.6957,164.0452,4998.0
2023-07-27 13:45:00,168.97,169.26,168.9,169.25,5309.0,164.0549,164.3365,163.987,164.3268,5309.0
2023-07-27 13:50:00,169.19,169.28,169.13,169.26,5292.0,164.2685,164.3559,164.2103,164.3365,5292.0
2023-07-27 13:55:00,169.35,169.44,169.14,169.22,5785.0,164.4239,164.5113,164.22,164.2977,5785.0
2023-07-27 14:00:00,169.1,169.34,168.99,169.33,4991.0,164.1811,164.4142,164.0743,164.4045,4991.0
2023-07-27 14:05:00,169.34,169.55,169.21,169.52,13600.0,164.4142,164.6181,164.2879,164.5889,13600.0
2023-07-27 14:10:00,169.51,169.51,168.87,168.92,6700.0,164.5792,164.5792,163.9578,164.0064,6700.0
2023-07-27 14:15:00,169.04,169.05,168.86,168.95,2166.0,164.1229,164.1326,163.9481,164.0355,2166.0
2023-07-27 14:20:00,168.98,169.21,168.84,168.84,2340.0,164.0646,164.2879,163.9287,163.9287,2340.0
2023-07-27 14:25:00,168.82,168.88,168.56,168.59,2521.0,163.9093,163.9675,163.6569,163.686,2521.0
2023-07-27 14:30:00,168.54,168.74,168.54,168.59,2313.0,163.6374,163.8316,163.6374,163.686,2313.0
2023-07-27 14:35:00,168.51,168.51,168.18,168.31,3910.0,163.6083,163.6083,163.2879,163.4141,3910.0
2023-07-27 14:40:00,168.37,168.58,168.35,168.58,2702.0,163.4724,163.6763,163.453,163.6763,2702.0
2023-07-27 14:45:00,168.61,168.73,168.47,168.68,6995.0,163.7054,163.8219,163.5695,163.7734,6995.0
2023-07-27 14:50:00,168.56,168.69,168.5,168.52,1628.0,163.6569,163.7831,163.5986,163.618,1628.0
2023-07-27 14:55:00,168.51,168.55,168.27,168.38,2911.0,163.6083,163.6471,163.3753,163.4821,2911.0
2023-07-27 15:00:00,168.4,168.4,168.23,168.25,2809.0,163.5015,163.5015,163.3365,163.3559,2809.0
2023-07-27 15:05:00,168.25,168.31,168.1,168.28,4112.0,163.3559,163.4141,163.2102,163.385,4112.0
2023-07-27 15:10:00,168.35,168.64,168.33,168.64,3688.0,163.453,163.7345,163.4335,163.7345,3688.0
2023-07-27 15:15:00,168.72,168.8,168.54,168.54,2948.0,163.8122,163.8899,163.6374,163.6374,2948.0
2023-07-27 15:20:00,168.6,168.68,168.33,168.39,4831.0,163.6957,163.7734,163.4335,163.4918,4831.0
2023-07-27 15:25:00,168.41,168.54,168.25,168.4,3183.0,163.5112,163.6374,163.3559,163.5015,3183.0
2023-07-27 15:30:00,168.37,168.61,168.37,168.5,3658.0,163.4724,163.7054,163.4724,163.5986,3658.0
2023-07-27 15:35:00,168.47,168.51,168.02,168.03,5965.0,163.5695,163.6083,163.1326,163.1423,5965.0
2023-07-27 15:40:00,168.08,168.12,167.93,168.12,8060.0,163.1908,163.2297,163.0452,163.2297,8060.0
2023-07-27 15:45:00,168.15,168.22,167.88,168.22,18083.0,163.2588,163.3267,162.9966,163.3267,18083.0
2023-07-27 15:50:00,168.13,168.56,168.1,168.39,18668.0,163.2394,163.6569,163.2102,163.4918,18668.0
2023-07-27 15:55:00,168.35,168.64,168.2,168.37,70503.0,163.453,163.7345,163.3073,163.4724,70503.0
2023-07-28 09:30:00,169.0,169.79,167.83,167.83,22848.0,164.0841,164.8511,162.9481,162.9481,22848.0
2023-07-28 09:35:00,167.74,167.93,166.34,167.93,7807.0,162.8607,163.0452,161.5014,163.0452,7807.0
2023-07-28 09:40:00,167.84,168.59,167.83,168.31,8047.0,162.9578,163.686,162.9481,163.4141,8047.0
2023-07-28 09:45:00,168.47,168.84,168.38,168.49,4972.0,163.5695,163.9287,163.4821,163.5889,4972.0
2023-07-28 09:50:00,168.88,169.49,168.82,169.45,6889.0,163.9675,164.5598,163.9093,164.521,6889.0
2023-07-28 09:55:00,169.47,169.68,169.3,169.68,5400.0,164.5404,164.7443,164.3753,164.7443,5400.0
2023-07-28 10:00:00,169.82,169.83,169.4,169.62,8688.0,164.8802,164.8899,164.4724,164.686,8688.0
2023-07-28 10:05:00,169.73,169.83,169.55,169.74,17137.0,164.7928,164.8899,164.6181,164.8025,17137.0
2023-07-28 10:10:00,169.74,170.54,169.68,170.49,19705.0,164.8025,165.5793,164.7443,165.5307,19705.0
2023-07-28 10:15:00,170.52,170.61,170.1,170.1,3319.0,165.5598,165.6472,165.1521,165.1521,3319.0
2023-07-28 10:20:00,170.14,170.25,169.7,169.79,4817.0,165.1909,165.2977,164.7637,164.8511,4817.0
2023-07-28 10:25:00,169.87,169.88,168.9,169.18,4011.0,164.9287,164.9385,163.987,164.2588,4011.0
2023-07-28 10:30:00,169.2,169.28,168.76,168.77,3952.0,164.2782,164.3559,163.851,163.8607,3952.0
2023-07-28 10:35:00,168.72,168.92,168.7,168.79,2606.0,163.8122,164.0064,163.7928,163.8802,2606.0
2023-07-28 10:40:00,168.89,169.32,168.75,169.28,5043.0,163.9773,164.3947,163.8413,164.3559,5043.0
2023-07-28 10:45:00,169.35,169.48,169.07,169.07,3826.0,164.4239,164.5501,164.152,164.152,3826.0
2023-07-28 10:50:00,169.12,169.28,168.97,168.97,1500.0,164.2006,164.3559,164.0549,164.0549,1500.0
2023-07-28 10:55:00,168.91,168.99,168.72,168.99,1933.0,163.9967,164.0743,163.8122,164.0743,1933.0
2023-07-28 11:00:00,169.01,169.01,168.37,168.51,4805.0,164.0938,164.0938,163.4724,163.6083,4805.0
2023-07-28 11:05:00,168.51,168.76,168.44,168.66,3139.0,163.6083,163.851,163.5403,163.7539,3139.0
2023-07-28 11:10:00,168.69,169.13,168.61,169.12,3020.0,163.7831,164.2103,163.7054,164.2006,3020.0
2023-07-28 11:15:00,169.03,169.03,168.89,168.97,1843.0,164.1132,164.1132,163.9773,164.0549,1843.0
2023-07-28 11:20:00,168.84,169.11,168.84,169.11,1500.0,163.9287,164.1909,163.9287,164.1909,1500.0
2023-07-28 11:25:00,169.21,169.21,168.83,168.86,5402.0,164.2879,164.2879,163.919,163.9481,5402.0
2023-07-28 11:30:00,168.84,169.23,168.84,169.18,2677.0,163.9287,164.3074,163.9287,164.2588,2677.0
2023-07-28 11:35:00,169.25,169.35,169.06,169.06,7862.0,164.3268,164.4239,164.1423,164.1423,7862.0
2023-07-28 11:40:00,169.0,169.2,169.0,169.09,2637.0,164.0841,164.2782,164.0841,164.1714,2637.0
2023-07-28 11:45:00,169.09,169.19,168.97,169.08,18505.0,164.1714,164.2685,164.0549,164.1617,18505.0
2023-07-28 11:50:00,169.1,169.11,168.69,168.79,7799.0,164.1811,164.1909,163.7831,163.8802,7799.0
2023-07-28 11:55:00,168.8,169.2,168.8,169.2,1499.0,163.8899,164.2782,163.8899,164.2782,1499.0
2023-07-28 12:00:00,169.3,169.3,168.61,168.9,2662.0,164.3753,164.3753,163.7054,163.987,2662.0
2023-07-28 12:05:00,168.83,168.83,168.54,168.56,4142.0,163.919,163.919,163.6374,163.6569,4142.0
2023-07-28 12:10:00,168.67,169.12,168.67,168.94,3903.0,163.7637,164.2006,163.7637,164.0258,3903.0
2023-07-28 12:15:00,168.94,169.14,168.94,169.14,720.0,164.0258,164.22,164.0258,164.22,720.0
2023-07-28 12:20:00,168.99,169.09,168.9,169.09,1344.0,164.0743,164.1714,163.987,164.1714,1344.0
2023-07-28 12:25:00,169.09,169.16,169.01,169.16,1770.0,164.1714,164.2394,164.0938,164.2394,1770.0
2023-07-28 12:30:00,169.15,169.34,169.15,169.23,2879.0,164.2297,164.4142,164.2297,164.3074,2879.0
2023-07-28 12:35:00,169.29,169.29,168.93,168.93,5415.0,164.3656,164.3656,164.0161,164.0161,5415.0
2023-07-28 12:40:00,168.91,168.91,168.73,168.84,2872.0,163.9967,163.9967,163.8219,163.9287,2872.0
2023-07-28 12:45:00,168.77,168.98,168.76,168.94,1015.0,163.8607,164.0646,163.851,164.0258,1015.0
2023-07-28 12:50:00,168.97,169.26,168.97,169.09,2711.0,164.0549,164.3365,164.0549,164.1714,2711.0
2023-07-28 12:55:00,169.13,169.25,169.11,169.2,1521.0,164.2103,164.3268,164.1909,164.2782,1521.0
2023-07-28 13:00:00,169.2,169.2,169.07,169.1,2116.0,164.2782,164.2782,164.152,164.1811,2116.0
2023-07-28 13:05:00,169.22,169.23,168.88,168.88,1515.0,164.2977,164.3074,163.9675,163.9675,1515.0
2023-07-28 13:10:00,168.91,169.03,168.91,168.94,1006.0,163.9967,164.1132,163.9967,164.0258,1006.0
2023-07-28 13:15:00,168.98,169.16,168.98,169.0,2688.0,164.0646,164.2394,164.0646,164.0841,2688.0
2023-07-28 13:20:00,168.99,168.99,168.89,168.89,3903.0,164.0743,164.0743,163.9773,163.9773,3903.0
2023-07-28 13:25:00,168.82,168.83,168.67,168.67,1500.0,163.9093,163.919,163.7637,163.7637,1500.0
2023-07-28 13:30:00,168.59,168.9,168.59,168.7,2710.0,163.686,163.987,163.686,163.7928,2710.0
2023-07-28 13:35:00,168.62,168.63,168.48,168.58,2870.0,163.7151,163.7248,163.5792,163.6763,2870.0
2023-07-28 13:40:00,168.55,168.55,168.1,168.2,2137.0,163.6471,163.6471,163.2102,163.3073,2137.0
2023-07-28 13:45:00,168.14,168.3,167.99,168.0,6739.0,163.2491,163.4044,163.1034,163.1131,6739.0
2023-07-28 13:50:00,167.92,168.09,167.9,168.03,16909.0,163.0355,163.2005,163.016,163.1423,16909.0
2023-07-28 13:55:00,168.13,168.41,168.11,168.39,2199.0,163.2394,163.5112,163.2199,163.4918,2199.0
2023-07-28 14:00:00,168.45,168.51,168.42,168.5,1310.0,163.5501,163.6083,163.5209,163.5986,1310.0
2023-07-28 14:05:00,168.5,168.68,168.5,168.63,13232.0,163.5986,163.7734,163.5986,163.7248,13232.0
2023-07-28 14:10:00,168.64,168.76,168.49,168.6,2731.0,163.7345,163.851,163.5889,163.6957,2731.0
2023-07-28 14:15:00,168.62,168.75,168.57,168.7,2903.0,163.7151,163.8413,163.6666,163.7928,2903.0
2023-07-28 14:20:00,168.75,168.81,168.69,168.69,894.0,163.8413,163.8996,163.7831,163.7831,894.0
2023-07-28 14:25:00,168.65,168.72,168.59,168.72,1742.0,163.7442,163.8122,163.686,163.8122,1742.0
2023-07-28 14:30:00,168.76,168.82,168.61,168.66,2789.0,163.851,163.9093,163.7054,163.7539,2789.0
2023-07-28 14:35:00,168.72,168.73,168.5,168.55,1662.0,163.8122,163.8219,163.5986,163.6471,1662.0
2023-07-28 14:40:00,168.35,168.55,168.35,168.49,1301.0,163.453,163.6471,163.453,163.5889,1301.0
2023-07-28 14:45:00,168.53,168.54,168.46,168.51,1133.0,163.6277,163.6374,163.5598,163.6083,1133.0
2023-07-28 14:50:00,168.53,168.61,168.53,168.58,1909.0,163.6277,163.7054,163.6277,163.6763,1909.0
2023-07-28 14:55:00,168.52,168.52,168.43,168.45,1704.0,163.618,163.618,163.5306,163.5501,1704.0
2023-07-28 15:00:00,168.5,168.69,168.46,168.63,3423.0,163.5986,163.7831,163.5598,163.7248,3423.0
2023-07-28 15:05:00,168.66,168.91,168.64,168.91,6540.0,163.7539,163.9967,163.7345,163.9967,6540.0
2023-07-28 15:10:00,168.9,169.13,168.88,169.08,4439.0,163.987,164.2103,163.9675,164.1617,4439.0
2023-07-28 15:15:00,169.11,169.19,169.03,169.04,5074.0,164.1909,164.2685,164.1132,164.1229,5074.0
2023-07-28 15:20:00,169.0,169.04,168.85,168.91,2616.0,164.0841,164.1229,163.9384,163.9967,2616.0
2023-07-28 15:25:00,168.93,169.09,168.88,168.94,7280.0,164.0161,164.1714,163.9675,164.0258,7280.0
2023-07-28 15:30:00,168.9,169.37,168.9,169.33,12476.0,163.987,164.4433,163.987,164.4045,12476.0
2023-07-28 15:35:00,169.3,169.32,169.22,169.25,7160.0,164.3753,164.3947,164.2977,164.3268,7160.0
2023-07-28 15:40:00,169.25,169.25,169.02,169.1,11277.0,164.3268,164.3268,164.1035,164.1811,11277.0
2023-07-28 15:45:00,169.07,169.18,169.04,169.13,13670.0,164.152,164.2588,164.1229,164.2103,13670.0
2023-07-28 15:50:00,169.07,169.27,168.91,169.21,31660.0,164.152,164.3462,163.9967,164.2879,31660.0
2023-07-28 15:55:00,169.24,169.24,168.88,168.94,58668.0,164.3171,164.3171,163.9675,164.0258,58668.0
2023-07-31 09:30:00,170.72,171.11,170.69,170.97,20061.0,165.754,166.1327,165.7249,165.9967,20061.0
2023-07-31 09:35:00,170.81,170.99,170.08,170.99,12339.0,165.8414,166.0162,165.1326,166.0162,12339.0
2023-07-31 09:40:00,170.95,172.28,170.92,172.26,16675.0,165.9773,167.2686,165.9482,167.2492,16675.0
2023-07-31 09:45:00,172.2,172.79,172.15,172.74,26040.0,167.191,167.7638,167.1424,167.7153,26040.0
2023-07-31 09:50:00,172.85,172.85,172.39,172.67,10818.0,167.8221,167.8221,167.3754,167.6473,10818.0
2023-07-31 09:55:00,172.63,172.75,172.08,172.54,13892.0,167.6085,167.725,167.0745,167.5211,13892.0
2023-07-31 10:00:00,172.54,172.54,172.11,172.43,12247.0,167.5211,167.5211,167.1036,167.4143,12247.0
2023-07-31 10:05:00,172.46,172.6,172.4,172.45,7001.0,167.4434,167.5793,167.3852,167.4337,7001.0
2023-07-31 10:10:00,172.37,172.48,172.11,172.3,3368.0,167.356,167.4628,167.1036,167.2881,3368.0
2023-07-31 10:15:00,172.45,172.65,172.4,172.56,3455.0,167.4337,167.6279,167.3852,167.5405,3455.0
2023-07-31 10:20:00,172.35,172.37,171.98,172.28,12334.0,167.3366,167.356,166.9774,167.2686,12334.0
2023-07-31 10:25:00,172.28,172.61,172.13,172.47,14022.0,167.2686,167.589,167.123,167.4531,14022.0
2023-07-31 10:30:00,172.5,172.51,172.13,172.5,7508.0,167.4822,167.492,167.123,167.4822,7508.0
2023-07-31 10:35:00,172.5,172.51,172.28,172.41,2431.0,167.4822,167.492,167.2686,167.3949,2431.0
2023-07-31 10:40:00,172.41,172.66,172.39,172.66,6928.0,167.3949,167.6376,167.3754,167.6376,6928.0
2023-07-31 10:45:00,172.66,172.73,172.09,172.17,5315.0,167.6376,167.7056,167.0842,167.1618,5315.0
2023-07-31 10:50:00,172.1,172.11,171.24,171.32,21133.0,167.0939,167.1036,166.2589,166.3366,21133.0
2023-07-31 10:55:00,171.34,171.51,171.09,171.37,9277.0,166.356,166.521,166.1133,166.3851,9277.0
2023-07-31 11:00:00,171.46,171.81,171.46,171.75,4513.0,166.4725,166.8123,166.4725,166.7541,4513.0
2023-07-31 11:05:00,171.72,171.92,171.55,171.92,5829.0,166.7249,166.9191,166.5599,166.9191,5829.0
2023-07-31 11:10:00,171.9,172.07,171.7,171.85,5500.0,166.8997,167.0648,166.7055,166.8512,5500.0
2023-07-31 11:15:00,171.77,172.1,171.76,172.1,3399.0,166.7735,167.0939,166.7638,167.0939,3399.0
2023-07-31 11:20:00,172.13,172.4,172.13,172.36,6396.0,167.123,167.3852,167.123,167.3463,6396.0
2023-07-31 11:25:00,172.37,172.47,172.27,172.46,7130.0,167.356,167.4531,167.2589,167.4434,7130.0
2023-07-31 11:30:00,172.46,172.64,172.41,172.64,11822.0,167.4434,167.6182,167.3949,167.6182,11822.0
2023-07-31 11:35:00,172.63,173.1,172.58,173.05,11813.0,167.6085,168.0648,167.5599,168.0162,11813.0
2023-07-31 11:40:00,173.07,173.22,173.01,173.18,7653.0,168.0357,168.1813,167.9774,168.1425,7653.0
2023-07-31 11:45:00,173.21,173.4,173.1,173.35,5234.0,168.1716,168.3561,168.0648,168.3075,5234.0
2023-07-31 11:50:00,173.35,173.35,172.68,172.87,7650.0,168.3075,168.3075,167.657,167.8415,7650.0
2023-07-31 11:55:00,172.94,173.04,172.66,172.75,3828.0,167.9094,168.0065,167.6376,167.725,3828.0
2023-07-31 12:00:00,172.84,172.93,172.79,172.84,2052.0,167.8124,167.8997,167.7638,167.8124,2052.0
2023-07-31 12:05:00,172.81,172.83,172.61,172.69,2520.0,167.7832,167.8026,167.589,167.6667,2520.0
2023-07-31 12:10:00,172.69,172.92,172.67,172.77,3533.0,167.6667,167.89,167.6473,167.7444,3533.0
2023-07-31 12:15:00,172.88,173.22,172.82,173.22,5908.0,167.8512,168.1813,167.7929,168.1813,5908.0
2023-07-31 12:20:00,173.23,173.47,173.23,173.34,6408.0,168.191,168.424,168.191,168.2978,6408.0
2023-07-31 12:25:00,173.36,173.36,173.1,173.14,2800.0,168.3172,168.3172,168.0648,168.1036,2800.0
2023-07-31 12:30:00,173.13,173.19,172.86,172.89,5535.0,168.0939,168.1522,167.8318,167.8609,5535.0
2023-07-31 12:35:00,172.88,173.08,172.82,172.92,2432.0,167.8512,168.0454,167.7929,167.89,2432.0
2023-07-31 12:40:00,172.88,172.88,172.63,172.73,3728.0,167.8512,167.8512,167.6085,167.7056,3728.0
2023-07-31 12:45:00,172.7,172.78,172.61,172.78,4237.0,167.6764,167.7541,167.589,167.7541,4237.0
2023-07-31 12:50:00,172.76,172.84,172.63,172.72,4100.0,167.7347,167.8124,167.6085,167.6958,4100.0
2023-07-31 12:55:00,172.7,172.7,172.54,172.69,1600.0,167.6764,167.6764,167.5211,167.6667,1600.0
2023-07-31 13:00:00,172.66,172.69,172.43,172.52,3471.0,167.6376,167.6667,167.4143,167.5017,3471.0
2023-07-31 13:05:00,172.57,172.79,172.57,172.79,3091.0,167.5502,167.7638,167.5502,167.7638,3091.0
2023-07-31 13:10:00,172.8,172.87,172.73,172.77,4584.0,167.7735,167.8415,167.7056,167.7444,4584.0
2023-07-31 13:15:00,172.75,172.76,172.54,172.68,3087.0,167.725,167.7347,167.5211,167.657,3087.0
2023-07-31 13:20:00,172.57,172.74,172.57,172.74,3200.0,167.5502,167.7153,167.5502,167.7153,3200.0
2023-07-31 13:25:00,172.73,172.85,172.58,172.74,3082.0,167.7056,167.8221,167.5599,167.7153,3082.0
2023-07-31 13:30:00,172.78,172.91,172.78,172.86,2228.0,167.7541,167.8803,167.7541,167.8318,2228.0
2023-07-31 13:35:00,172.86,173.0,172.85,172.95,3523.0,167.8318,167.9677,167.8221,167.9192,3523.0
2023-07-31 13:40:00,172.97,172.97,172.79,172.83,9090.0,167.9386,167.9386,167.7638,167.8026,9090.0
2023-07-31 13:45:00,172.84,173.02,172.76,173.02,4756.0,167.8124,167.9871,167.7347,167.9871,4756.0
2023-07-31 13:50:00,173.05,173.15,172.95,173.15,7094.0,168.0162,168.1133,167.9192,168.1133,7094.0
2023-07-31 13:55:00,173.17,173.21,173.02,173.2,2755.0,168.1328,168.1716,167.9871,168.1619,2755.0
2023-07-31 14:00:00,173.24,173.33,173.14,173.14,4819.0,168.2007,168.2881,168.1036,168.1036,4819.0
2023-07-31 14:05:00,173.17,173.23,172.94,172.94,6868.0,168.1328,168.191,167.9094,167.9094,6868.0
2023-07-31 14:10:00,172.93,173.0,172.76,172.76,4024.0,167.8997,167.9677,167.7347,167.7347,4024.0
2023-07-31 14:15:00,172.78,172.98,172.77,172.98,4813.0,167.7541,167.9483,167.7444,167.9483,4813.0
2023-07-31 14:20:00,172.94,172.99,172.79,172.83,7017.0,167.9094,167.958,167.7638,167.8026,7017.0
2023-07-31 14:25:00,172.87,172.93,172.78,172.9,2613.0,167.8415,167.8997,167.7541,167.8706,2613.0
2023-07-31 14:30:00,172.93,172.95,172.81,172.81,2500.0,167.8997,167.9192,167.7832,167.7832,2500.0
2023-07-31 14:35:00,172.84,172.94,172.73,172.74,6488.0,167.8124,167.9094,167.7056,167.7153,6488.0
2023-07-31 14:40:00,172.76,172.84,172.67,172.71,5670.0,167.7347,167.8124,167.6473,167.6861,5670.0
2023-07-31 14:45:00,172.71,172.94,172.63,172.86,6675.0,167.6861,167.9094,167.6085,167.8318,6675.0
2023-07-31 14:50:00,172.88,173.0,172.86,172.89,6705.0,167.8512,167.9677,167.8318,167.8609,6705.0
2023-07-31 14:55:00,172.86,173.08,172.86,173.05,6248.0,167.8318,168.0454,167.8318,168.0162,6248.0
2023-07-31 15:00:00,173.06,173.08,172.8,172.86,6840.0,168.026,168.0454,167.7735,167.8318,6840.0
2023-07-31 15:05:00,172.88,172.88,172.46,172.46,9151.0,167.8512,167.8512,167.4434,167.4434,9151.0
2023-07-31 15:10:00,172.49,172.49,172.27,172.28,6079.0,167.4725,167.4725,167.2589,167.2686,6079.0
2023-07-31 15:15:00,172.28,172.28,171.8,171.94,18925.0,167.2686,167.2686,166.8026,166.9385,18925.0
2023-07-31 15:20:00,171.93,172.18,171.92,171.99,9006.0,166.9288,167.1716,166.9191,166.9871,9006.0
2023-07-31 15:25:00,171.99,172.25,171.79,172.18,14910.0,166.9871,167.2395,166.7929,167.1716,14910.0
2023-07-31 15:30:00,172.2,172.2,171.81,172.02,12392.0,167.191,167.191,166.8123,167.0162,12392.0
2023-07-31 15:35:00,172.02,172.05,171.85,171.88,12459.0,167.0162,167.0453,166.8512,166.8803,12459.0
2023-07-31 15:40:00,171.88,172.12,171.87,171.91,11605.0,166.8803,167.1133,166.8706,166.9094,11605.0
2023-07-31 15:45:00,171.89,172.05,171.7,171.83,18182.0,166.89,167.0453,166.7055,166.8317,18182.0
2023-07-31 15:50:00,171.81,171.81,171.5,171.5,37700.0,166.8123,166.8123,166.5113,166.5113,37700.0
2023-07-31 15:55:00,171.51,172.14,171.49,172.11,110791.0,166.521,167.1327,166.5016,167.1036,110791.0
2023-08-01 09:30:00,169.64,170.89,168.94,170.52,39350.0,164.7054,165.9191,164.0258,165.5598,39350.0
2023-08-01 09:35:00,170.42,171.91,170.42,171.6,5511.0,165.4627,166.9094,165.4627,166.6084,5511.0
2023-08-01 09:40:00,171.47,171.64,171.06,171.36,7010.0,166.4822,166.6473,166.0841,166.3754,7010.0
2023-08-01 09:45:00,171.5,171.56,170.97,171.47,15499.0,166.5113,166.5696,165.9967,166.4822,15499.0
2023-08-01 09:50:00,171.45,172.12,171.32,172.09,8150.0,166.4628,167.1133,166.3366,167.0842,8150.0
2023-08-01 09:55:00,172.02,172.02,171.4,171.7,7119.0,167.0162,167.0162,166.4142,166.7055,7119.0
2023-08-01 10:00:00,171.7,172.1,171.39,171.99,12077.0,166.7055,167.0939,166.4045,166.9871,12077.0
2023-08-01 10:05:00,172.06,172.55,171.97,172.5,11257.0,167.055,167.5308,166.9677,167.4822,11257.0
2023-08-01 10:10:00,172.49,172.5,171.6,171.6,9320.0,167.4725,167.4822,166.6084,166.6084,9320.0
2023-08-01 10:15:00,171.64,172.0,171.43,171.76,6594.0,166.6473,166.9968,166.4434,166.7638,6594.0
2023-08-01 10:20:00,171.77,172.16,171.73,172.08,13523.0,166.7735,167.1521,166.7346,167.0745,13523.0
2023-08-01 10:25:00,172.07,172.4,171.85,172.4,15726.0,167.0648,167.3852,166.8512,167.3852,15726.0
2023-08-01 10:30:00,172.4,172.61,172.17,172.52,17267.0,167.3852,167.589,167.1618,167.5017,17267.0
2023-08-01 10:35:00,172.65,172.82,172.36,172.63,6966.0,167.6279,167.7929,167.3463,167.6085,6966.0
2023-08-01 10:40:00,172.67,172.72,172.14,172.22,5800.0,167.6473,167.6958,167.1327,167.2104,5800.0
2023-08-01 10:45:00,172.22,172.42,172.2,172.39,7081.0,167.2104,167.4046,167.191,167.3754,7081.0
2023-08-01 10:50:00,172.38,172.46,172.08,172.46,4582.0,167.3657,167.4434,167.0745,167.4434,4582.0
2023-08-01 10:55:00,172.4,172.51,172.25,172.26,7024.0,167.3852,167.492,167.2395,167.2492,7024.0
2023-08-01 11:00:00,172.39,172.54,172.23,172.39,3774.0,167.3754,167.5211,167.2201,167.3754,3774.0
2023-08-01 11:05:00,172.39,172.92,172.39,172.92,8923.0,167.3754,167.89,167.3754,167.89,8923.0
2023-08-01 11:10:00,172.92,173.04,172.65,172.65,4812.0,167.89,168.0065,167.6279,167.6279,4812.0
2023-08-01 11:15:00,172.63,172.64,172.2,172.39,3367.0,167.6085,167.6182,167.191,167.3754,3367.0
2023-08-01 11:20:00,172.34,172.5,172.32,172.43,4074.0,167.3269,167.4822,167.3075,167.4143,4074.0
2023-08-01 11:25:00,172.46,172.75,172.43,172.75,7509.0,167.4434,167.725,167.4143,167.725,7509.0
2023-08-01 11:30:00,172.75,172.82,172.6,172.76,5856.0,167.725,167.7929,167.5793,167.7347,5856.0
2023-08-01 11:35:00,172.75,172.91,172.74,172.82,4052.0,167.725,167.8803,167.7153,167.7929,4052.0
2023-08-01 11:40:00,172.77,172.77,172.47,172.48,5000.0,167.7444,167.7444,167.4531,167.4628,5000.0
2023-08-01 11:45:00,172.38,172.49,172.31,172.49,5168.0,167.3657,167.4725,167.2978,167.4725,5168.0
2023-08-01 11:50:00,172.49,172.66,172.46,172.64,4235.0,167.4725,167.6376,167.4434,167.6182,4235.0
2023-08-01 11:55:00,172.64,172.79,172.54,172.74,5046.0,167.6182,167.7638,167.5211,167.7153,5046.0
2023-08-01 12:00:00,172.78,172.79,172.52,172.55,4025.0,167.7541,167.7638,167.5017,167.5308,4025.0
2023-08-01 12:05:00,172.53,172.87,172.51,172.82,5574.0,167.5114,167.8415,167.492,167.7929,5574.0
2023-08-01 12:10:00,172.81,173.03,172.75,172.88,12264.0,167.7832,167.9968,167.725,167.8512,12264.0
2023-08-01 12:15:00,172.9,173.07,172.72,172.72,2400.0,167.8706,168.0357,167.6958,167.6958,2400.0
2023-08-01 12:20:00,172.66,172.66,172.42,172.59,2840.0,167.6376,167.6376,167.4046,167.5696,2840.0
2023-08-01 12:25:00,172.54,172.58,172.44,172.53,4990.0,167.5211,167.5599,167.424,167.5114,4990.0
2023-08-01 12:30:00,172.5,172.7,172.46,172.66,6671.0,167.4822,167.6764,167.4434,167.6376,6671.0
2023-08-01 12:35:00,172.65,172.76,172.59,172.7,4785.0,167.6279,167.7347,167.5696,167.6764,4785.0
2023-08-01 12:40:00,172.67,172.92,172.67,172.91,4427.0,167.6473,167.89,167.6473,167.8803,4427.0
2023-08-01 12:45:00,172.96,173.15,172.94,173.05,11123.0,167.9289,168.1133,167.9094,168.0162,11123.0
2023-08-01 12:50:00,173.08,173.09,172.73,172.97,8802.0,168.0454,168.0551,167.7056,167.9386,8802.0
2023-08-01 12:55:00,172.95,172.97,172.64,172.73,2956.0,167.9192,167.9386,167.6182,167.7056,2956.0
2023-08-01 13:00:00,172.72,172.77,172.6,172.75,2287.0,167.6958,167.7444,167.5793,167.725,2287.0
2023-08-01 13:05:00,172.66,172.7,172.44,172.58,2606.0,167.6376,167.6764,167.424,167.5599,2606.0
2023-08-01 13:10:00,172.59,172.78,172.49,172.71,2824.0,167.5696,167.7541,167.4725,167.6861,2824.0
2023-08-01 13:15:00,172.72,172.83,172.7,172.75,1579.0,167.6958,167.8026,167.6764,167.725,1579.0
2023-08-01 13:20:00,172.78,172.94,172.76,172.94,2418.0,167.7541,167.9094,167.7347,167.9094,2418.0
2023-08-01 13:25:00,172.81,173.03,172.81,173.01,4004.0,167.7832,167.9968,167.7832,167.9774,4004.0
2023-08-01 13:30:00,173.02,173.13,173.01,173.09,3972.0,167.9871,168.0939,167.9774,168.0551,3972.0
2023-08-01 13:35:00,173.12,173.12,172.94,172.94,1952.0,168.0842,168.0842,167.9094,167.9094,1952.0
2023-08-01 13:40:00,172.95,173.06,172.89,172.99,2400.0,167.9192,168.026,167.8609,167.958,2400.0
2023-08-01 13:45:00,172.88,173.1,172.88,173.09,1727.0,167.8512,168.0648,167.8512,168.0551,1727.0
2023-08-01 13:50:00,173.03,173.13,172.97,173.13,1949.0,167.9968,168.0939,167.9386,168.0939,1949.0
2023-08-01 13:55:00,173.1,173.31,173.1,173.21,2356.0,168.0648,168.2687,168.0648,168.1716,2356.0
2023-08-01 14:00:00,173.16,173.22,172.92,172.97,2724.0,168.123,168.1813,167.89,167.9386,2724.0
2023-08-01 14:05:00,172.96,173.05,172.89,173.03,4673.0,167.9289,168.0162,167.8609,167.9968,4673.0
2023-08-01 14:10:00,173.07,173.15,172.88,173.14,8396.0,168.0357,168.1133,167.8512,168.1036,8396.0
2023-08-01 14:15:00,173.25,173.43,173.2,173.38,6389.0,168.2104,168.3852,168.1619,168.3366,6389.0
2023-08-01 14:20:00,173.29,173.29,173.16,173.21,4400.0,168.2493,168.2493,168.123,168.1716,4400.0
2023-08-01 14:25:00,173.23,173.3,173.05,173.19,5115.0,168.191,168.259,168.0162,168.1522,5115.0
2023-08-01 14:30:00,173.21,173.23,173.12,173.13,2344.0,168.1716,168.191,168.0842,168.0939,2344.0
2023-08-01 14:35:00,173.22,173.31,173.16,173.17,9131.0,168.1813,168.2687,168.123,168.1328,9131.0
2023-08-01 14:40:00,173.16,173.21,173.07,173.18,4795.0,168.123,168.1716,168.0357,168.1425,4795.0
2023-08-01 14:45:00,173.15,173.25,173.05,173.19,4469.0,168.1133,168.2104,168.0162,168.1522,4469.0
2023-08-01 14:50:00,173.2,173.2,173.03,173.11,3502.0,168.1619,168.1619,167.9968,168.0745,3502.0
2023-08-01 14:55:00,173.11,173.2,173.04,173.17,6185.0,168.0745,168.1619,168.0065,168.1328,6185.0
2023-08-01 15:00:00,173.15,173.45,173.15,173.42,7230.0,168.1133,168.4046,168.1133,168.3755,7230.0
2023-08-01 15:05:00,173.41,173.53,173.35,173.51,6571.0,168.3658,168.4823,168.3075,168.4629,6571.0
2023-08-01 15:10:00,173.53,173.58,173.3,173.3,4052.0,168.4823,168.5308,168.259,168.259,4052.0
2023-08-01 15:15:00,173.31,173.38,173.11,173.25,5047.0,168.2687,168.3366,168.0745,168.2104,5047.0
2023-08-01 15:20:00,173.29,173.38,173.24,173.28,6239.0,168.2493,168.3366,168.2007,168.2396,6239.0
2023-08-01 15:25:00,173.27,173.32,173.17,173.22,7224.0,168.2298,168.2784,168.1328,168.1813,7224.0
2023-08-01 15:30:00,173.23,173.27,173.07,173.2,6823.0,168.191,168.2298,168.0357,168.1619,6823.0
2023-08-01 15:35:00,173.19,173.23,173.02,173.09,11849.0,168.1522,168.191,167.9871,168.0551,11849.0
2023-08-01 15:40:00,173.09,173.15,172.82,172.87,15444.0,168.0551,168.1133,167.7929,167.8415,15444.0
2023-08-01 15:45:00,172.86,173.08,172.84,173.07,22086.0,167.8318,168.0454,167.8124,168.0357,22086.0
2023-08-01 15:50:00,173.01,173.18,172.96,173.14,22506.0,167.9774,168.1425,167.9289,168.1036,22506.0
2023-08-01 15:55:00,173.09,173.19,172.9,172.99,62967.0,168.0551,168.1522,167.8706,167.958,62967.0
2023-08-02 09:30:00,170.89,171.3,169.78,169.99,27276.0,165.9191,166.3171,164.8414,165.0453,27276.0
2023-08-02 09:35:00,170.07,171.3,169.8,171.29,8721.0,165.1229,166.3171,164.8608,166.3074,8721.0
2023-08-02 09:40:00,171.26,172.08,171.26,171.92,6252.0,166.2783,167.0745,166.2783,166.9191,6252.0
2023-08-02 09:45:00,171.99,172.65,171.81,172.5,8694.0,166.9871,167.6279,166.8123,167.4822,8694.0
2023-08-02 09:50:00,172.41,172.66,172.04,172.17,13728.0,167.3949,167.6376,167.0356,167.1618,13728.0
2023-08-02 09:55:00,172.33,172.33,171.91,172.11,17949.0,167.3172,167.3172,166.9094,167.1036,17949.0
2023-08-02 10:00:00,172.17,172.57,171.94,172.45,13307.0,167.1618,167.5502,166.9385,167.4337,13307.0
2023-08-02 10:05:00,172.44,172.44,171.74,171.84,9592.0,167.424,167.424,166.7444,166.8414,9592.0
2023-08-02 10:10:00,171.81,172.06,171.61,171.71,14959.0,166.8123,167.055,166.6181,166.7152,14959.0
2023-08-02 10:15:00,171.65,171.69,170.85,171.08,10015.0,166.657,166.6958,165.8802,166.1035,10015.0
2023-08-02 10:20:00,171.03,171.36,170.97,171.13,10033.0,166.055,166.3754,165.9967,166.1521,10033.0
2023-08-02 10:25:00,171.1,171.38,170.84,170.89,11806.0,166.123,166.3948,165.8705,165.9191,11806.0
2023-08-02 10:30:00,170.88,171.64,170.82,171.07,13893.0,165.9094,166.6473,165.8511,166.0938,13893.0
2023-08-02 10:35:00,171.03,171.03,170.39,170.49,16691.0,166.055,166.055,165.4336,165.5307,16691.0
2023-08-02 10:40:00,170.56,170.64,170.41,170.41,8453.0,165.5987,165.6763,165.453,165.453,8453.0
2023-08-02 10:45:00,170.36,170.36,169.96,169.96,7202.0,165.4045,165.4045,165.0161,165.0161,7202.0
2023-08-02 10:50:00,170.04,170.23,169.76,170.03,11955.0,165.0938,165.2783,164.8219,165.0841,11955.0
2023-08-02 10:55:00,169.97,170.05,169.67,169.87,11311.0,165.0258,165.1035,164.7346,164.9287,11311.0
2023-08-02 11:00:00,169.89,170.22,169.89,170.13,7717.0,164.9482,165.2686,164.9482,165.1812,7717.0
2023-08-02 11:05:00,170.15,170.28,169.9,170.09,7513.0,165.2006,165.3268,164.9579,165.1423,7513.0
2023-08-02 11:10:00,170.06,170.1,169.87,169.95,9864.0,165.1132,165.1521,164.9287,165.0064,9864.0
2023-08-02 11:15:00,169.95,170.11,169.81,169.81,8069.0,165.0064,165.1618,164.8705,164.8705,8069.0
2023-08-02 11:20:00,169.87,170.2,169.82,170.09,13211.0,164.9287,165.2491,164.8802,165.1423,13211.0
2023-08-02 11:25:00,170.09,170.39,169.93,170.18,13666.0,165.1423,165.4336,164.987,165.2297,13666.0
2023-08-02 11:30:00,170.13,170.17,169.9,170.09,5469.0,165.1812,165.22,164.9579,165.1423,5469.0
2023-08-02 11:35:00,170.06,170.21,169.97,169.99,5841.0,165.1132,165.2589,165.0258,165.0453,5841.0
2023-08-02 11:40:00,169.99,170.0,169.66,169.73,7457.0,165.0453,165.055,164.7249,164.7928,7457.0
2023-08-02 11:45:00,169.7,169.88,169.55,169.56,8163.0,164.7637,164.9385,164.6181,164.6278,8163.0
2023-08-02 11:50:00,169.55,169.7,169.36,169.56,5620.0,164.6181,164.7637,164.4336,164.6278,5620.0
2023-08-02 11:55:00,169.52,169.76,169.48,169.63,5730.0,164.5889,164.8219,164.5501,164.6957,5730.0
2023-08-02 12:00:00,169.68,169.79,169.65,169.65,5260.0,164.7443,164.8511,164.7151,164.7151,5260.0
2023-08-02 12:05:00,169.65,169.67,169.41,169.43,3300.0,164.7151,164.7346,164.4821,164.5015,3300.0
2023-08-02 12:10:00,169.43,169.56,169.35,169.56,8235.0,164.5015,164.6278,164.4239,164.6278,8235.0
2023-08-02 12:15:00,169.58,169.67,169.52,169.63,9036.0,164.6472,164.7346,164.5889,164.6957,9036.0
2023-08-02 12:20:00,169.68,170.24,169.68,170.12,8775.0,164.7443,165.288,164.7443,165.1715,8775.0
2023-08-02 12:25:00,170.15,170.24,169.93,170.0,15348.0,165.2006,165.288,164.987,165.055,15348.0
2023-08-02 12:30:00,170.0,170.04,169.84,169.91,18835.0,165.055,165.0938,164.8996,164.9676,18835.0
2023-08-02 12:35:00,169.91,170.09,169.84,169.96,16500.0,164.9676,165.1423,164.8996,165.0161,16500.0
2023-08-02 12:40:00,169.93,169.93,169.53,169.78,4944.0,164.987,164.987,164.5986,164.8414,4944.0
2023-08-02 12:45:00,169.79,170.1,169.78,170.09,6291.0,164.8511,165.1521,164.8414,165.1423,6291.0
2023-08-02 12:50:00,170.07,170.35,169.97,170.34,19395.0,165.1229,165.3948,165.0258,165.3851,19395.0
2023-08-02 12:55:00,170.29,170.58,170.23,170.53,10046.0,165.3365,165.6181,165.2783,165.5695,10046.0
2023-08-02 13:00:00,170.49,170.72,170.39,170.65,6753.0,165.5307,165.754,165.4336,165.6861,6753.0
2023-08-02 13:05:00,170.58,170.58,170.3,170.35,7078.0,165.6181,165.6181,165.3462,165.3948,7078.0
2023-08-02 13:10:00,170.34,170.61,170.3,170.33,7396.0,165.3851,165.6472,165.3462,165.3754,7396.0
2023-08-02 13:15:00,170.34,170.45,170.3,170.45,5314.0,165.3851,165.4919,165.3462,165.4919,5314.0
2023-08-02 13:20:00,170.48,170.48,170.24,170.3,4238.0,165.521,165.521,165.288,165.3462,4238.0
2023-08-02 13:25:00,170.27,170.45,170.24,170.32,6558.0,165.3171,165.4919,165.288,165.3657,6558.0
2023-08-02 13:30:00,170.28,170.45,170.28,170.35,5481.0,165.3268,165.4919,165.3268,165.3948,5481.0
2023-08-02 13:35:00,170.44,170.63,170.43,170.63,4299.0,165.4822,165.6666,165.4725,165.6666,4299.0
2023-08-02 13:40:00,170.64,170.64,170.38,170.39,4648.0,165.6763,165.6763,165.4239,165.4336,4648.0
2023-08-02 13:45:00,170.38,170.54,170.34,170.38,5014.0,165.4239,165.5793,165.3851,165.4239,5014.0
2023-08-02 13:50:00,170.41,170.48,170.29,170.35,6097.0,165.453,165.521,165.3365,165.3948,6097.0
2023-08-02 13:55:00,170.33,170.4,169.95,170.25,48284.0,165.3754,165.4433,165.0064,165.2977,48284.0
2023-08-02 14:00:00,170.21,170.51,170.16,170.5,6327.0,165.2589,165.5501,165.2103,165.5404,6327.0
2023-08-02 14:05:00,170.45,170.5,170.43,170.47,3913.0,165.4919,165.5404,165.4725,165.5113,3913.0
2023-08-02 14:10:00,170.47,170.51,170.33,170.33,3515.0,165.5113,165.5501,165.3754,165.3754,3515.0
2023-08-02 14:15:00,170.39,170.47,170.3,170.44,3529.0,165.4336,165.5113,165.3462,165.4822,3529.0
2023-08-02 14:20:00,170.42,170.49,170.35,170.49,4428.0,165.4627,165.5307,165.3948,165.5307,4428.0
2023-08-02 14:25:00,170.52,170.65,170.49,170.49,5084.0,165.5598,165.6861,165.5307,165.5307,5084.0
2023-08-02 14:30:00,170.53,170.63,170.51,170.52,7955.0,165.5695,165.6666,165.5501,165.5598,7955.0
2023-08-02 14:35:00,170.51,170.51,170.21,170.25,8386.0,165.5501,165.5501,165.2589,165.2977,8386.0
2023-08-02 14:40:00,170.27,170.27,169.63,169.63,14811.0,165.3171,165.3171,164.6957,164.6957,14811.0
2023-08-02 14:45:00,169.62,169.94,169.6,169.8,9805.0,164.686,164.9967,164.6666,164.8608,9805.0
2023-08-02 14:50:00,169.81,169.96,169.81,169.82,6324.0,164.8705,165.0161,164.8705,164.8802,6324.0
2023-08-02 14:55:00,169.76,169.82,169.54,169.54,6120.0,164.8219,164.8802,164.6083,164.6083,6120.0
2023-08-02 15:00:00,169.56,169.88,169.56,169.87,5765.0,164.6278,164.9385,164.6278,164.9287,5765.0
2023-08-02 15:05:00,169.9,169.9,169.76,169.87,5300.0,164.9579,164.9579,164.8219,164.9287,5300.0
2023-08-02 15:10:00,169.89,169.94,169.69,169.69,7157.0,164.9482,164.9967,164.754,164.754,7157.0
2023-08-02 15:15:00,169.69,169.76,169.59,169.72,6187.0,164.754,164.8219,164.6569,164.7831,6187.0
2023-08-02 15:20:00,169.73,169.77,169.65,169.66,6789.0,164.7928,164.8317,164.7151,164.7249,6789.0
2023-08-02 15:25:00,169.65,169.68,169.22,169.23,12530.0,164.7151,164.7443,164.2977,164.3074,12530.0
2023-08-02 15:30:00,169.24,169.46,169.18,169.4,15375.0,164.3171,164.5307,164.2588,164.4724,15375.0
2023-08-02 15:35:00,169.39,169.82,169.38,169.77,18437.0,164.4627,164.8802,164.453,164.8317,18437.0
2023-08-02 15:40:00,169.78,169.82,169.49,169.65,20758.0,164.8414,164.8802,164.5598,164.7151,20758.0
2023-08-02 15:45:00,169.65,169.88,169.58,169.58,12589.0,164.7151,164.9385,164.6472,164.6472,12589.0
2023-08-02 15:50:00,169.46,169.78,169.37,169.65,32829.0,164.5307,164.8414,164.4433,164.7151,32829.0
2023-08-02 15:55:00,169.67,169.82,169.46,169.58,75752.0,164.7346,164.8802,164.5307,164.6472,75752.0
2023-08-03 09:30:00,170.0,170.84,169.88,170.84,37294.0,165.055,165.8705,164.9385,165.8705,37294.0
2023-08-03 09:35:00,170.97,171.85,170.97,171.17,16023.0,165.9967,166.8512,165.9967,166.1909,16023.0
2023-08-03 09:40:00,171.19,171.21,170.12,170.15,7208.0,166.2103,166.2298,165.1715,165.2006,7208.0
2023-08-03 09:45:00,170.02,170.23,169.42,170.1,10707.0,165.0744,165.2783,164.4918,165.1521,10707.0
2023-08-03 09:50:00,170.05,170.5,169.5,170.15,17982.0,165.1035,165.5404,164.5695,165.2006,17982.0
2023-08-03 09:55:00,170.18,170.18,169.77,169.96,4610.0,165.2297,165.2297,164.8317,165.0161,4610.0
2023-08-03 10:00:00,169.94,170.21,169.49,170.19,9010.0,164.9967,165.2589,164.5598,165.2394,9010.0
2023-08-03 10:05:00,170.19,170.3,169.9,170.05,15149.0,165.2394,165.3462,164.9579,165.1035,15149.0
2023-08-03 10:10:00,170.05,170.46,170.02,170.18,5302.0,165.1035,165.5016,165.0744,165.2297,5302.0
2023-08-03 10:15:00,170.1,170.53,170.05,170.53,6322.0,165.1521,165.5695,165.1035,165.5695,6322.0
2023-08-03 10:20:00,170.64,170.64,170.43,170.55,1759.0,165.6763,165.6763,165.4725,165.589,1759.0
2023-08-03 10:25:00,170.63,170.83,170.23,170.4,14159.0,165.6666,165.8608,165.2783,165.4433,14159.0
2023-08-03 10:30:00,170.31,170.69,170.3,170.36,4510.0,165.3559,165.7249,165.3462,165.4045,4510.0
2023-08-03 10:35:00,170.43,170.69,170.4,170.61,6391.0,165.4725,165.7249,165.4433,165.6472,6391.0
2023-08-03 10:40:00,170.65,171.56,170.64,171.47,31061.0,165.6861,166.5696,165.6763,166.4822,31061.0
2023-08-03 10:45:00,171.52,171.68,171.28,171.44,4253.0,166.5307,166.6861,166.2977,166.4531,4253.0
2023-08-03 10:50:00,171.36,171.66,171.31,171.58,3399.0,166.3754,166.6667,166.3269,166.589,3399.0
2023-08-03 10:55:00,171.58,172.22,171.54,172.22,17252.0,166.589,167.2104,166.5502,167.2104,17252.0
2023-08-03 11:00:00,172.11,172.91,172.1,172.9,13475.0,167.1036,167.8803,167.0939,167.8706,13475.0
2023-08-03 11:05:00,172.83,173.21,172.75,173.19,10839.0,167.8026,168.1716,167.725,168.1522,10839.0
2023-08-03 11:10:00,173.19,173.63,173.16,173.36,10051.0,168.1522,168.5794,168.123,168.3172,10051.0
2023-08-03 11:15:00,173.34,173.82,173.3,173.73,2560.0,168.2978,168.7638,168.259,168.6765,2560.0
2023-08-03 11:20:00,173.78,174.49,173.77,174.48,9691.0,168.725,169.4144,168.7153,169.4046,9691.0
2023-08-03 11:25:00,174.48,174.63,174.15,174.5,32104.0,169.4046,169.5503,169.0842,169.4241,32104.0
2023-08-03 11:30:00,174.49,174.73,173.9,174.1,8757.0,169.4144,169.6474,168.8415,169.0357,8757.0
2023-08-03 11:35:00,173.99,174.14,173.81,173.9,9151.0,168.9289,169.0745,168.7541,168.8415,9151.0
2023-08-03 11:40:00,173.85,174.28,173.74,174.23,7288.0,168.793,169.2105,168.6862,169.1619,7288.0
2023-08-03 11:45:00,174.18,174.38,173.96,174.27,6236.0,169.1134,169.3076,168.8998,169.2008,6236.0
2023-08-03 11:50:00,174.22,174.42,174.13,174.4,6547.0,169.1522,169.3464,169.0648,169.327,6547.0
2023-08-03 11:55:00,174.35,174.35,173.78,173.78,6676.0,169.2784,169.2784,168.725,168.725,6676.0
2023-08-03 12:00:00,173.88,173.88,173.51,173.69,5456.0,168.8221,168.8221,168.4629,168.6376,5456.0
2023-08-03 12:05:00,173.58,173.59,173.17,173.29,4987.0,168.5308,168.5405,168.1328,168.2493,4987.0
2023-08-03 12:10:00,173.37,173.5,173.23,173.23,6925.0,168.3269,168.4532,168.191,168.191,6925.0
2023-08-03 12:15:00,173.23,173.32,173.16,173.27,3965.0,168.191,168.2784,168.123,168.2298,3965.0
2023-08-03 12:20:00,173.35,173.36,172.83,172.85,4245.0,168.3075,168.3172,167.8026,167.8221,4245.0
2023-08-03 12:25:00,172.81,172.97,172.69,172.86,7716.0,167.7832,167.9386,167.6667,167.8318,7716.0
2023-08-03 12:30:00,172.84,172.93,172.67,172.67,4407.0,167.8124,167.8997,167.6473,167.6473,4407.0
2023-08-03 12:35:00,172.67,172.85,172.45,172.68,5666.0,167.6473,167.8221,167.4337,167.657,5666.0
2023-08-03 12:40:00,172.67,172.9,172.62,172.83,3900.0,167.6473,167.8706,167.5988,167.8026,3900.0
2023-08-03 12:45:00,172.81,173.22,172.75,173.22,7019.0,167.7832,168.1813,167.725,168.1813,7019.0
2023-08-03 12:50:00,173.3,173.34,173.14,173.18,3280.0,168.259,168.2978,168.1036,168.1425,3280.0
2023-08-03 12:55:00,173.23,173.27,173.01,173.27,4062.0,168.191,168.2298,167.9774,168.2298,4062.0
2023-08-03 13:00:00,173.25,173.38,173.12,173.38,2668.0,168.2104,168.3366,168.0842,168.3366,2668.0
2023-08-03 13:05:00,173.38,173.55,173.23,173.33,5072.0,168.3366,168.5017,168.191,168.2881,5072.0
2023-08-03 13:10:00,173.41,173.52,173.21,173.37,2733.0,168.3658,168.4726,168.1716,168.3269,2733.0
2023-08-03 13:15:00,173.28,173.54,173.28,173.33,6272.0,168.2396,168.492,168.2396,168.2881,6272.0
2023-08-03 13:20:00,173.5,173.86,173.5,173.78,8164.0,168.4532,168.8027,168.4532,168.725,8164.0
2023-08-03 13:25:00,173.74,173.95,173.69,173.95,6292.0,168.6862,168.8901,168.6376,168.8901,6292.0
2023-08-03 13:30:00,173.95,174.1,173.59,173.89,11342.0,168.8901,169.0357,168.5405,168.8318,11342.0
2023-08-03 13:35:00,173.91,173.92,173.72,173.76,9318.0,168.8512,168.8609,168.6668,168.7056,9318.0
2023-08-03 13:40:00,173.75,173.76,173.35,173.37,9346.0,168.6959,168.7056,168.3075,168.3269,9346.0
2023-08-03 13:45:00,173.33,173.6,173.2,173.56,5056.0,168.2881,168.5502,168.1619,168.5114,5056.0
2023-08-03 13:50:00,173.46,173.56,173.35,173.56,6219.0,168.4143,168.5114,168.3075,168.5114,6219.0
2023-08-03 13:55:00,173.54,173.56,173.35,173.36,4266.0,168.492,168.5114,168.3075,168.3172,4266.0
2023-08-03 14:00:00,173.4,173.61,173.21,173.49,5996.0,168.3561,168.56,168.1716,168.4434,5996.0
2023-08-03 14:05:00,173.49,173.55,173.35,173.38,1906.0,168.4434,168.5017,168.3075,168.3366,1906.0
2023-08-03 14:10:00,173.28,173.41,173.25,173.41,2633.0,168.2396,168.3658,168.2104,168.3658,2633.0
2023-08-03 14:15:00,173.41,173.7,173.37,173.64,3480.0,168.3658,168.6473,168.3269,168.5891,3480.0
2023-08-03 14:20:00,173.65,173.65,173.44,173.52,5011.0,168.5988,168.5988,168.3949,168.4726,5011.0
2023-08-03 14:25:00,173.53,173.53,173.33,173.46,3642.0,168.4823,168.4823,168.2881,168.4143,3642.0
2023-08-03 14:30:00,173.49,173.49,173.11,173.2,5260.0,168.4434,168.4434,168.0745,168.1619,5260.0
2023-08-03 14:35:00,173.14,173.16,172.89,173.08,5971.0,168.1036,168.123,167.8609,168.0454,5971.0
2023-08-03 14:40:00,173.09,173.11,173.01,173.01,5445.0,168.0551,168.0745,167.9774,167.9774,5445.0
2023-08-03 14:45:00,173.0,173.02,172.71,172.73,3129.0,167.9677,167.9871,167.6861,167.7056,3129.0
2023-08-03 14:50:00,172.76,172.87,172.68,172.68,3365.0,167.7347,167.8415,167.657,167.657,3365.0
2023-08-03 14:55:00,172.77,172.88,172.57,172.88,5977.0,167.7444,167.8512,167.5502,167.8512,5977.0
2023-08-03 15:00:00,172.9,172.92,172.73,172.92,4449.0,167.8706,167.89,167.7056,167.89,4449.0
2023-08-03 15:05:00,172.89,172.89,172.53,172.68,4536.0,167.8609,167.8609,167.5114,167.657,4536.0
2023-08-03 15:10:00,172.66,172.75,172.14,172.28,5743.0,167.6376,167.725,167.1327,167.2686,5743.0
2023-08-03 15:15:00,172.3,172.55,172.17,172.55,4771.0,167.2881,167.5308,167.1618,167.5308,4771.0
2023-08-03 15:20:00,172.58,172.59,172.45,172.58,7142.0,167.5599,167.5696,167.4337,167.5599,7142.0
2023-08-03 15:25:00,172.54,172.55,172.31,172.31,5940.0,167.5211,167.5308,167.2978,167.2978,5940.0
2023-08-03 15:30:00,172.33,172.6,172.3,172.5,15007.0,167.3172,167.5793,167.2881,167.4822,15007.0
2023-08-03 15:35:00,172.51,172.56,172.4,172.46,13270.0,167.492,167.5405,167.3852,167.4434,13270.0
2023-08-03 15:40:00,172.46,172.57,172.39,172.49,11357.0,167.4434,167.5502,167.3754,167.4725,11357.0
2023-08-03 15:45:00,172.48,172.49,171.85,171.85,13243.0,167.4628,167.4725,166.8512,166.8512,13243.0
2023-08-03 15:50:00,171.81,172.2,171.67,172.09,28226.0,166.8123,167.191,166.6764,167.0842,28226.0
2023-08-03 15:55:00,172.12,172.24,171.72,171.78,73575.0,167.1133,167.2298,166.7249,166.7832,73575.0
2023-08-04 09:30:00,171.86,171.96,170.72,170.91,30845.0,166.8609,166.958,165.754,165.9385,30845.0
2023-08-04 09:35:00,170.83,170.83,169.79,170.7,15028.0,165.8608,165.8608,164.8511,165.7346,15028.0
2023-08-04 09:40:00,170.72,172.0,170.61,172.0,8752.0,165.754,166.9968,165.6472,166.9968,8752.0
2023-08-04 09:45:00,172.03,172.81,171.92,172.55,6771.0,167.0259,167.7832,166.9191,167.5308,6771.0
2023-08-04 09:50:00,172.48,172.48,172.07,172.32,3741.0,167.4628,167.4628,167.0648,167.3075,3741.0
2023-08-04 09:55:00,172.04,172.25,171.87,172.24,5105.0,167.0356,167.2395,166.8706,167.2298,5105.0
2023-08-04 10:00:00,172.25,172.27,171.01,171.25,8171.0,167.2395,167.2589,166.0356,166.2686,8171.0
2023-08-04 10:05:00,171.19,171.25,170.72,171.08,7148.0,166.2103,166.2686,165.754,166.1035,7148.0
2023-08-04 10:10:00,171.16,171.96,171.16,171.89,6990.0,166.1812,166.958,166.1812,166.89,6990.0
2023-08-04 10:15:00,171.88,172.22,171.61,172.1,6682.0,166.8803,167.2104,166.6181,167.0939,6682.0
2023-08-04 10:20:00,172.02,172.34,172.0,172.34,8259.0,167.0162,167.3269,166.9968,167.3269,8259.0
2023-08-04 10:25:00,172.34,172.5,172.15,172.37,5425.0,167.3269,167.4822,167.1424,167.356,5425.0
2023-08-04 10:30:00,172.47,172.6,172.29,172.3,7352.0,167.4531,167.5793,167.2784,167.2881,7352.0
2023-08-04 10:35:00,172.33,172.51,172.26,172.36,5764.0,167.3172,167.492,167.2492,167.3463,5764.0
2023-08-04 10:40:00,172.29,172.35,172.08,172.34,6924.0,167.2784,167.3366,167.0745,167.3269,6924.0
2023-08-04 10:45:00,172.41,172.43,172.01,172.18,5660.0,167.3949,167.4143,167.0065,167.1716,5660.0
2023-08-04 10:50:00,172.22,172.22,171.99,172.15,3210.0,167.2104,167.2104,166.9871,167.1424,3210.0
2023-08-04 10:55:00,172.03,172.28,172.03,172.23,4678.0,167.0259,167.2686,167.0259,167.2201,4678.0
2023-08-04 11:00:00,172.28,172.28,171.72,171.91,13161.0,167.2686,167.2686,166.7249,166.9094,13161.0
2023-08-04 11:05:00,171.89,172.22,171.51,171.52,3801.0,166.89,167.2104,166.521,166.5307,3801.0
2023-08-04 11:10:00,171.53,171.7,171.22,171.66,8703.0,166.5405,166.7055,166.2395,166.6667,8703.0
2023-08-04 11:15:00,171.57,171.78,171.45,171.64,3305.0,166.5793,166.7832,166.4628,166.6473,3305.0
2023-08-04 11:20:00,171.67,171.75,171.46,171.67,2300.0,166.6764,166.7541,166.4725,166.6764,2300.0
2023-08-04 11:25:00,171.65,171.91,171.6,171.79,3400.0,166.657,166.9094,166.6084,166.7929,3400.0
2023-08-04 11:30:00,171.8,172.09,171.8,172.01,2994.0,166.8026,167.0842,166.8026,167.0065,2994.0
2023-08-04 11:35:00,172.0,172.12,171.84,171.98,2400.0,166.9968,167.1133,166.8414,166.9774,2400.0
2023-08-04 11:40:00,171.92,172.16,171.92,172.1,2770.0,166.9191,167.1521,166.9191,167.0939,2770.0
2023-08-04 11:45:00,172.11,172.18,171.85,171.86,5648.0,167.1036,167.1716,166.8512,166.8609,5648.0
2023-08-04 11:50:00,171.84,171.89,171.57,171.65,4914.0,166.8414,166.89,166.5793,166.657,4914.0
2023-08-04 11:55:00,171.71,171.72,171.38,171.56,3571.0,166.7152,166.7249,166.3948,166.5696,3571.0
2023-08-04 12:00:00,171.58,171.89,171.58,171.8,1920.0,166.589,166.89,166.589,166.8026,1920.0
2023-08-04 12:05:00,171.72,171.74,171.3,171.34,3818.0,166.7249,166.7444,166.3171,166.356,3818.0
2023-08-04 12:10:00,171.28,171.49,171.27,171.45,3620.0,166.2977,166.5016,166.288,166.4628,3620.0
2023-08-04 12:15:00,171.36,171.74,171.26,171.74,2900.0,166.3754,166.7444,166.2783,166.7444,2900.0
2023-08-04 12:20:00,171.75,171.77,171.48,171.72,10474.0,166.7541,166.7735,166.4919,166.7249,10474.0
2023-08-04 12:25:00,171.72,171.86,171.45,171.56,4388.0,166.7249,166.8609,166.4628,166.5696,4388.0
2023-08-04 12:30:00,171.58,171.63,171.12,171.15,7868.0,166.589,166.6375,166.1424,166.1715,7868.0
2023-08-04 12:35:00,171.14,171.25,171.05,171.12,10739.0,166.1618,166.2686,166.0744,166.1424,10739.0
2023-08-04 12:40:00,171.17,171.25,171.03,171.22,3065.0,166.1909,166.2686,166.055,166.2395,3065.0
2023-08-04 12:45:00,171.24,171.24,171.07,171.2,4595.0,166.2589,166.2589,166.0938,166.2201,4595.0
2023-08-04 12:50:00,171.1,171.21,171.05,171.09,2200.0,166.123,166.2298,166.0744,166.1133,2200.0
2023-08-04 12:55:00,171.13,171.22,170.99,171.04,1800.0,166.1521,166.2395,166.0162,166.0647,1800.0
2023-08-04 13:00:00,171.02,171.04,170.73,170.88,4048.0,166.0453,166.0647,165.7637,165.9094,4048.0
2023-08-04 13:05:00,170.89,170.89,170.45,170.65,5602.0,165.9191,165.9191,165.4919,165.6861,5602.0
2023-08-04 13:10:00,170.6,170.64,170.34,170.54,8025.0,165.6375,165.6763,165.3851,165.5793,8025.0
2023-08-04 13:15:00,170.45,170.5,170.37,170.46,5439.0,165.4919,165.5404,165.4142,165.5016,5439.0
2023-08-04 13:20:00,170.46,170.56,170.41,170.43,5212.0,165.5016,165.5987,165.453,165.4725,5212.0
2023-08-04 13:25:00,170.29,170.29,170.04,170.1,5571.0,165.3365,165.3365,165.0938,165.1521,5571.0
2023-08-04 13:30:00,170.12,170.18,170.04,170.07,6960.0,165.1715,165.2297,165.0938,165.1229,6960.0
2023-08-04 13:35:00,170.04,170.31,169.94,169.94,8480.0,165.0938,165.3559,164.9967,164.9967,8480.0
2023-08-04 13:40:00,169.91,170.1,169.87,170.04,5377.0,164.9676,165.1521,164.9287,165.0938,5377.0
2023-08-04 13:45:00,170.07,170.24,170.03,170.23,6783.0,165.1229,165.288,165.0841,165.2783,6783.0
2023-08-04 13:50:00,170.21,170.25,170.01,170.04,4930.0,165.2589,165.2977,165.0647,165.0938,4930.0
2023-08-04 13:55:00,170.0,170.06,169.8,169.83,7083.0,165.055,165.1132,164.8608,164.8899,7083.0
2023-08-04 14:00:00,169.92,169.92,169.45,169.5,6915.0,164.9773,164.9773,164.521,164.5695,6915.0
2023-08-04 14:05:00,169.35,169.58,169.3,169.45,7577.0,164.4239,164.6472,164.3753,164.521,7577.0
2023-08-04 14:10:00,169.48,169.69,169.44,169.6,2875.0,164.5501,164.754,164.5113,164.6666,2875.0
2023-08-04 14:15:00,169.59,169.59,169.12,169.43,4937.0,164.6569,164.6569,164.2006,164.5015,4937.0
2023-08-04 14:20:00,169.3,169.3,168.41,168.46,11146.0,164.3753,164.3753,163.5112,163.5598,11146.0
2023-08-04 14:25:00,168.38,168.74,168.24,168.65,22732.0,163.4821,163.8316,163.3462,163.7442,22732.0
2023-08-04 14:30:00,168.64,168.65,168.39,168.52,5000.0,163.7345,163.7442,163.4918,163.618,5000.0
2023-08-04 14:35:00,168.53,168.55,168.22,168.25,3200.0,163.6277,163.6471,163.3267,163.3559,3200.0
2023-08-04 14:40:00,168.3,168.57,168.23,168.5,4807.0,163.4044,163.6666,163.3365,163.5986,4807.0
2023-08-04 14:45:00,168.42,168.42,168.15,168.27,5438.0,163.5209,163.5209,163.2588,163.3753,5438.0
2023-08-04 14:50:00,168.22,168.56,168.22,168.3,6893.0,163.3267,163.6569,163.3267,163.4044,6893.0
2023-08-04 14:55:00,168.24,168.39,168.1,168.28,6396.0,163.3462,163.4918,163.2102,163.385,6396.0
2023-08-04 15:00:00,168.26,168.41,168.21,168.35,4764.0,163.3656,163.5112,163.317,163.453,4764.0
2023-08-04 15:05:00,168.38,168.6,168.22,168.27,22055.0,163.4821,163.6957,163.3267,163.3753,22055.0
2023-08-04 15:10:00,168.16,168.32,168.01,168.05,13955.0,163.2685,163.4238,163.1229,163.1617,13955.0
2023-08-04 15:15:00,168.01,168.18,167.8,167.9,10844.0,163.1229,163.2879,162.919,163.016,10844.0
2023-08-04 15:20:00,167.87,168.04,167.56,167.72,10891.0,162.9869,163.152,162.6859,162.8413,10891.0
2023-08-04 15:25:00,167.75,168.01,167.69,168.01,9104.0,162.8704,163.1229,162.8122,163.1229,9104.0
2023-08-04 15:30:00,168.03,168.48,168.03,168.31,15975.0,163.1423,163.5792,163.1423,163.4141,15975.0
2023-08-04 15:35:00,168.33,168.34,168.05,168.18,18594.0,163.4335,163.4433,163.1617,163.2879,18594.0
2023-08-04 15:40:00,168.18,168.35,167.81,167.85,25071.0,163.2879,163.453,162.9287,162.9675,25071.0
2023-08-04 15:45:00,167.91,168.19,167.88,168.02,13007.0,163.0258,163.2976,162.9966,163.1326,13007.0
2023-08-04 15:50:00,167.96,168.01,167.67,167.69,22128.0,163.0743,163.1229,162.7927,162.8122,22128.0
2023-08-04 15:55:00,167.69,167.83,167.47,167.83,67281.0,162.8122,162.9481,162.5986,162.9481,67281.0
2023-08-07 09:30:00,168.77,169.84,168.77,169.61,20421.0,163.8607,164.8996,163.8607,164.6763,20421.0
2023-08-07 09:35:00,169.9,170.0,169.05,169.29,4607.0,164.9579,165.055,164.1326,164.3656,4607.0
2023-08-07 09:40:00,169.45,169.85,168.61,168.61,3763.0,164.521,164.9093,163.7054,163.7054,3763.0
2023-08-07 09:45:00,168.49,169.15,168.49,168.84,4963.0,163.5889,164.2297,163.5889,163.9287,4963.0
2023-08-07 09:50:00,168.85,168.86,168.39,168.53,3985.0,163.9384,163.9481,163.4918,163.6277,3985.0
2023-08-07 09:55:00,168.37,168.68,168.26,168.52,3250.0,163.4724,163.7734,163.3656,163.618,3250.0
2023-08-07 10:00:00,168.44,168.62,168.17,168.47,4910.0,163.5403,163.7151,163.2782,163.5695,4910.0
2023-08-07 10:05:00,168.51,168.96,168.33,168.93,4292.0,163.6083,164.0452,163.4335,164.0161,4292.0
2023-08-07 10:10:00,169.12,169.5,169.05,169.5,3214.0,164.2006,164.5695,164.1326,164.5695,3214.0
2023-08-07 10:15:00,169.53,169.75,169.41,169.75,1758.0,164.5986,164.8122,164.4821,164.8122,1758.0
2023-08-07 10:20:00,169.69,169.71,169.46,169.68,3631.0,164.754,164.7734,164.5307,164.7443,3631.0
2023-08-07 10:25:00,169.69,170.05,169.66,169.99,4011.0,164.754,165.1035,164.7249,165.0453,4011.0
2023-08-07 10:30:00,170.1,170.21,169.85,170.14,6400.0,165.1521,165.2589,164.9093,165.1909,6400.0
2023-08-07 10:35:00,170.1,170.42,170.09,170.29,5361.0,165.1521,165.4627,165.1423,165.3365,5361.0
2023-08-07 10:40:00,170.23,170.59,170.23,170.54,4008.0,165.2783,165.6278,165.2783,165.5793,4008.0
2023-08-07 10:45:00,170.41,170.89,170.41,170.83,4521.0,165.453,165.9191,165.453,165.8608,4521.0
2023-08-07 10:50:00,170.82,170.82,170.27,170.31,8728.0,165.8511,165.8511,165.3171,165.3559,8728.0
2023-08-07 10:55:00,170.29,170.29,169.9,170.22,6024.0,165.3365,165.3365,164.9579,165.2686,6024.0
2023-08-07 11:00:00,170.21,170.27,170.0,170.14,12000.0,165.2589,165.3171,165.055,165.1909,12000.0
2023-08-07 11:05:00,170.05,170.11,169.79,170.04,6017.0,165.1035,165.1618,164.8511,165.0938,6017.0
2023-08-07 11:10:00,170.05,170.32,170.04,170.28,5201.0,165.1035,165.3657,165.0938,165.3268,5201.0
2023-08-07 11:15:00,170.28,170.31,170.08,170.15,5450.0,165.3268,165.3559,165.1326,165.2006,5450.0
2023-08-07 11:20:00,170.18,170.53,170.17,170.46,4400.0,165.2297,165.5695,165.22,165.5016,4400.0
2023-08-07 11:25:00,170.49,170.6,170.31,170.38,6315.0,165.5307,165.6375,165.3559,165.4239,6315.0
2023-08-07 11:30:00,170.38,170.46,170.1,170.29,2797.0,165.4239,165.5016,165.1521,165.3365,2797.0
2023-08-07 11:35:00,170.17,170.29,170.07,170.18,3215.0,165.22,165.3365,165.1229,165.2297,3215.0
2023-08-07 11:40:00,170.19,170.24,169.96,169.97,3656.0,165.2394,165.288,165.0161,165.0258,3656.0
2023-08-07 11:45:00,170.05,170.21,169.94,170.16,2406.0,165.1035,165.2589,164.9967,165.2103,2406.0
2023-08-07 11:50:00,170.13,170.3,170.04,170.04,2400.0,165.1812,165.3462,165.0938,165.0938,2400.0
2023-08-07 11:55:00,170.12,170.22,170.0,170.03,5090.0,165.1715,165.2686,165.055,165.0841,5090.0
2023-08-07 12:00:00,170.07,170.16,169.96,169.96,2105.0,165.1229,165.2103,165.0161,165.0161,2105.0
2023-08-07 12:05:00,169.96,169.96,169.77,169.87,3201.0,165.0161,165.0161,164.8317,164.9287,3201.0
2023-08-07 12:10:00,169.93,169.98,169.67,169.72,3200.0,164.987,165.0355,164.7346,164.7831,3200.0
2023-08-07 12:15:00,169.67,169.78,169.64,169.71,1551.0,164.7346,164.8414,164.7054,164.7734,1551.0
2023-08-07 12:20:00,169.7,169.76,169.61,169.63,2341.0,164.7637,164.8219,164.6763,164.6957,2341.0
2023-08-07 12:25:00,169.61,169.92,169.61,169.86,2774.0,164.6763,164.9773,164.6763,164.919,2774.0
2023-08-07 12:30:00,169.9,169.9,169.66,169.87,3146.0,164.9579,164.9579,164.7249,164.9287,3146.0
2023-08-07 12:35:00,169.87,170.2,169.87,170.09,2848.0,164.9287,165.2491,164.9287,165.1423,2848.0
2023-08-07 12:40:00,170.08,170.36,170.07,170.36,2725.0,165.1326,165.4045,165.1229,165.4045,2725.0
2023-08-07 12:45:00,170.36,170.55,170.29,170.53,3055.0,165.4045,165.589,165.3365,165.5695,3055.0
2023-08-07 12:50:00,170.57,170.62,170.41,170.6,4560.0,165.6084,165.6569,165.453,165.6375,4560.0
2023-08-07 12:55:00,170.54,170.66,170.45,170.65,2587.0,165.5793,165.6958,165.4919,165.6861,2587.0
2023-08-07 13:00:00,170.68,170.76,170.52,170.57,1700.0,165.7152,165.7929,165.5598,165.6084,1700.0
2023-08-07 13:05:00,170.58,170.72,170.52,170.6,2600.0,165.6181,165.754,165.5598,165.6375,2600.0
2023-08-07 13:10:00,170.66,170.72,170.58,170.66,1913.0,165.6958,165.754,165.6181,165.6958,1913.0
2023-08-07 13:15:00,170.67,170.74,170.58,170.73,1873.0,165.7055,165.7734,165.6181,165.7637,1873.0
2023-08-07 13:20:00,170.7,170.7,170.61,170.61,2528.0,165.7346,165.7346,165.6472,165.6472,2528.0
2023-08-07 13:25:00,170.6,170.7,170.38,170.47,3200.0,165.6375,165.7346,165.4239,165.5113,3200.0
2023-08-07 13:30:00,170.49,170.56,170.41,170.52,3002.0,165.5307,165.5987,165.453,165.5598,3002.0
2023-08-07 13:35:00,170.5,170.58,170.48,170.56,2824.0,165.5404,165.6181,165.521,165.5987,2824.0
2023-08-07 13:40:00,170.57,170.6,170.5,170.52,2804.0,165.6084,165.6375,165.5404,165.5598,2804.0
2023-08-07 13:45:00,170.51,170.62,170.45,170.62,2837.0,165.5501,165.6569,165.4919,165.6569,2837.0
2023-08-07 13:50:00,170.62,170.62,170.36,170.36,3700.0,165.6569,165.6569,165.4045,165.4045,3700.0
2023-08-07 13:55:00,170.4,170.55,170.39,170.55,1700.0,165.4433,165.589,165.4336,165.589,1700.0
2023-08-07 14:00:00,170.55,170.58,170.5,170.53,4117.0,165.589,165.6181,165.5404,165.5695,4117.0
2023-08-07 14:05:00,170.49,170.49,170.32,170.35,1641.0,165.5307,165.5307,165.3657,165.3948,1641.0
2023-08-07 14:10:00,170.33,170.33,170.18,170.23,2049.0,165.3754,165.3754,165.2297,165.2783,2049.0
2023-08-07 14:15:00,170.23,170.38,170.17,170.38,4310.0,165.2783,165.4239,165.22,165.4239,4310.0
2023-08-07 14:20:00,170.45,170.45,170.17,170.24,3900.0,165.4919,165.4919,165.22,165.288,3900.0
2023-08-07 14:25:00,170.24,170.24,169.91,170.06,4981.0,165.288,165.288,164.9676,165.1132,4981.0
2023-08-07 14:30:00,170.08,170.25,170.07,170.16,2813.0,165.1326,165.2977,165.1229,165.2103,2813.0
2023-08-07 14:35:00,170.14,170.2,170.02,170.03,2800.0,165.1909,165.2491,165.0744,165.0841,2800.0
2023-08-07 14:40:00,170.03,170.03,169.82,169.82,3500.0,165.0841,165.0841,164.8802,164.8802,3500.0
2023-08-07 14:45:00,169.77,169.85,169.72,169.72,1500.0,164.8317,164.9093,164.7831,164.7831,1500.0
2023-08-07 14:50:00,169.72,169.75,169.65,169.72,3134.0,164.7831,164.8122,164.7151,164.7831,3134.0
2023-08-07 14:55:00,169.71,169.84,169.68,169.75,4588.0,164.7734,164.8996,164.7443,164.8122,4588.0
2023-08-07 15:00:00,169.83,169.9,169.78,169.78,2656.0,164.8899,164.9579,164.8414,164.8414,2656.0
2023-08-07 15:05:00,169.77,169.82,169.62,169.62,6355.0,164.8317,164.8802,164.686,164.686,6355.0
2023-08-07 15:10:00,169.65,169.67,169.46,169.46,4370.0,164.7151,164.7346,164.5307,164.5307,4370.0
2023-08-07 15:15:00,169.44,169.5,169.42,169.44,3451.0,164.5113,164.5695,164.4918,164.5113,3451.0
2023-08-07 15:20:00,169.46,169.59,169.42,169.59,4121.0,164.5307,164.6569,164.4918,164.6569,4121.0
2023-08-07 15:25:00,169.59,169.66,169.54,169.57,6101.0,164.6569,164.7249,164.6083,164.6375,6101.0
2023-08-07 15:30:00,169.56,169.6,169.31,169.33,13746.0,164.6278,164.6666,164.385,164.4045,13746.0
2023-08-07 15:35:00,169.32,169.45,169.31,169.31,19473.0,164.3947,164.521,164.385,164.385,19473.0
2023-08-07 15:40:00,169.35,169.39,168.88,168.88,15885.0,164.4239,164.4627,163.9675,163.9675,15885.0
2023-08-07 15:45:00,168.84,169.09,168.76,168.97,23141.0,163.9287,164.1714,163.851,164.0549,23141.0
2023-08-07 15:50:00,168.96,169.14,168.89,168.97,25993.0,164.0452,164.22,163.9773,164.0549,25993.0
2023-08-07 15:55:00,168.96,169.26,168.88,169.23,55448.0,164.0452,164.3365,163.9675,164.3074,55448.0
2023-08-08 09:30:00,166.82,167.25,165.84,166.06,27052.0,161.9675,162.385,161.016,161.2296,27052.0
2023-08-08 09:35:00,166.14,166.14,165.11,165.58,10964.0,161.3072,161.3072,160.3072,160.7635,10964.0
2023-08-08 09:40:00,165.45,165.86,165.34,165.42,17517.0,160.6373,161.0354,160.5305,160.6082,17517.0
2023-08-08 09:45:00,165.39,165.5,164.8,164.92,13220.0,160.5791,160.6859,160.0062,160.1227,13220.0
2023-08-08 09:50:00,164.91,166.16,164.81,166.05,7825.0,160.113,161.3267,160.0159,161.2199,7825.0
2023-08-08 09:55:00,166.1,166.47,166.01,166.33,8023.0,161.2684,161.6276,161.181,161.4917,8023.0
2023-08-08 10:00:00,166.29,166.51,166.24,166.28,5073.0,161.4529,161.6665,161.4043,161.4432,5073.0
2023-08-08 10:05:00,166.49,167.09,166.43,167.06,4641.0,161.6471,162.2296,161.5888,162.2005,4641.0
2023-08-08 10:10:00,167.07,167.07,166.41,166.53,6305.0,162.2102,162.2102,161.5694,161.6859,6305.0
2023-08-08 10:15:00,166.53,166.7,166.39,166.64,4088.0,161.6859,161.851,161.55,161.7927,4088.0
2023-08-08 10:20:00,166.63,167.16,166.63,166.97,5071.0,161.783,162.2976,161.783,162.1131,5071.0
2023-08-08 10:25:00,167.07,167.66,167.07,167.58,4091.0,162.2102,162.783,162.2102,162.7054,4091.0
2023-08-08 10:30:00,167.6,167.6,167.32,167.43,2505.0,162.7248,162.7248,162.4529,162.5597,2505.0
2023-08-08 10:35:00,167.5,167.5,166.86,167.12,4203.0,162.6277,162.6277,162.0063,162.2587,4203.0
2023-08-08 10:40:00,167.34,167.4,167.16,167.38,4525.0,162.4723,162.5306,162.2976,162.5112,4525.0
2023-08-08 10:45:00,167.47,167.62,167.23,167.4,3458.0,162.5986,162.7442,162.3655,162.5306,3458.0
2023-08-08 10:50:00,167.4,167.57,167.3,167.57,2400.0,162.5306,162.6956,162.4335,162.6956,2400.0
2023-08-08 10:55:00,167.64,167.64,167.31,167.31,3321.0,162.7636,162.7636,162.4432,162.4432,3321.0
2023-08-08 11:00:00,167.24,167.47,167.14,167.27,4051.0,162.3752,162.5986,162.2782,162.4044,4051.0
2023-08-08 11:05:00,167.16,167.5,167.14,167.5,3555.0,162.2976,162.6277,162.2782,162.6277,3555.0
2023-08-08 11:10:00,167.57,167.6,167.37,167.6,2600.0,162.6956,162.7248,162.5015,162.7248,2600.0
2023-08-08 11:15:00,167.55,167.69,167.45,167.55,5601.0,162.6762,162.8122,162.5791,162.6762,5601.0
2023-08-08 11:20:00,167.61,167.67,167.57,167.62,1300.0,162.7345,162.7927,162.6956,162.7442,1300.0
2023-08-08 11:25:00,167.68,167.74,167.38,167.67,4524.0,162.8024,162.8607,162.5112,162.7927,4524.0
2023-08-08 11:30:00,167.66,167.68,167.51,167.58,2962.0,162.783,162.8024,162.6374,162.7054,2962.0
2023-08-08 11:35:00,167.63,167.68,167.55,167.64,1400.0,162.7539,162.8024,162.6762,162.7636,1400.0
2023-08-08 11:40:00,167.63,167.68,167.44,167.58,3353.0,162.7539,162.8024,162.5694,162.7054,3353.0
2023-08-08 11:45:00,167.58,167.81,167.55,167.78,4418.0,162.7054,162.9287,162.6762,162.8995,4418.0
2023-08-08 11:50:00,167.84,168.14,167.7,167.99,14849.0,162.9578,163.2491,162.8219,163.1034,14849.0
2023-08-08 11:55:00,167.99,168.12,167.8,168.02,5462.0,163.1034,163.2297,162.919,163.1326,5462.0
2023-08-08 12:00:00,168.01,168.14,167.93,168.13,1600.0,163.1229,163.2491,163.0452,163.2394,1600.0
2023-08-08 12:05:00,168.15,168.28,168.13,168.28,4745.0,163.2588,163.385,163.2394,163.385,4745.0
2023-08-08 12:10:00,168.34,168.53,168.21,168.23,7021.0,163.4433,163.6277,163.317,163.3365,7021.0
2023-08-08 12:15:00,168.27,168.4,168.14,168.4,5180.0,163.3753,163.5015,163.2491,163.5015,5180.0
2023-08-08 12:20:00,168.5,168.5,168.36,168.43,2692.0,163.5986,163.5986,163.4627,163.5306,2692.0
2023-08-08 12:25:00,168.49,168.63,168.46,168.5,4294.0,163.5889,163.7248,163.5598,163.5986,4294.0
2023-08-08 12:30:00,168.5,168.88,168.5,168.86,2800.0,163.5986,163.9675,163.5986,163.9481,2800.0
2023-08-08 12:35:00,168.81,169.07,168.81,169.0,7440.0,163.8996,164.152,163.8996,164.0841,7440.0
2023-08-08 12:40:00,169.1,169.23,168.98,169.11,12847.0,164.1811,164.3074,164.0646,164.1909,12847.0
2023-08-08 12:45:00,169.09,169.31,168.98,169.23,9993.0,164.1714,164.385,164.0646,164.3074,9993.0
2023-08-08 12:50:00,169.24,169.36,169.23,169.29,2800.0,164.3171,164.4336,164.3074,164.3656,2800.0
2023-08-08 12:55:00,169.42,169.5,169.23,169.38,4625.0,164.4918,164.5695,164.3074,164.453,4625.0
2023-08-08 13:00:00,169.41,169.59,169.37,169.55,2997.0,164.4821,164.6569,164.4433,164.6181,2997.0
2023-08-08 13:05:00,169.6,169.88,169.54,169.88,8431.0,164.6666,164.9385,164.6083,164.9385,8431.0
2023-08-08 13:10:00,169.9,169.95,169.74,169.95,7010.0,164.9579,165.0064,164.8025,165.0064,7010.0
2023-08-08 13:15:00,169.95,170.26,169.94,169.97,14788.0,165.0064,165.3074,164.9967,165.0258,14788.0
2023-08-08 13:20:00,170.01,170.14,169.67,169.86,9300.0,165.0647,165.1909,164.7346,164.919,9300.0
2023-08-08 13:25:00,169.79,169.9,169.75,169.88,3300.0,164.8511,164.9579,164.8122,164.9385,3300.0
2023-08-08 13:30:00,169.91,170.03,169.8,169.81,4553.0,164.9676,165.0841,164.8608,164.8705,4553.0
2023-08-08 13:35:00,169.82,170.09,169.79,170.05,6937.0,164.8802,165.1423,164.8511,165.1035,6937.0
2023-08-08 13:40:00,170.09,170.15,170.03,170.08,5366.0,165.1423,165.2006,165.0841,165.1326,5366.0
2023-08-08 13:45:00,170.04,170.08,169.82,169.87,5577.0,165.0938,165.1326,164.8802,164.9287,5577.0
2023-08-08 13:50:00,169.85,170.0,169.73,169.96,5178.0,164.9093,165.055,164.7928,165.0161,5178.0
2023-08-08 13:55:00,169.9,169.98,169.77,169.82,8310.0,164.9579,165.0355,164.8317,164.8802,8310.0
2023-08-08 14:00:00,169.85,169.85,169.49,169.71,8705.0,164.9093,164.9093,164.5598,164.7734,8705.0
2023-08-08 14:05:00,169.79,169.79,169.66,169.68,4371.0,164.8511,164.8511,164.7249,164.7443,4371.0
2023-08-08 14:10:00,169.72,169.98,169.7,169.92,3901.0,164.7831,165.0355,164.7637,164.9773,3901.0
2023-08-08 14:15:00,169.88,170.11,169.86,169.87,2584.0,164.9385,165.1618,164.919,164.9287,2584.0
2023-08-08 14:20:00,169.88,170.0,169.8,169.84,4672.0,164.9385,165.055,164.8608,164.8996,4672.0
2023-08-08 14:25:00,169.86,169.94,169.83,169.89,3850.0,164.919,164.9967,164.8899,164.9482,3850.0
2023-08-08 14:30:00,169.93,170.16,169.91,170.03,5692.0,164.987,165.2103,164.9676,165.0841,5692.0
2023-08-08 14:35:00,170.03,170.06,169.95,170.06,4675.0,165.0841,165.1132,165.0064,165.1132,4675.0
2023-08-08 14:40:00,170.01,170.08,169.93,169.94,2647.0,165.0647,165.1326,164.987,164.9967,2647.0
2023-08-08 14:45:00,169.93,170.13,169.93,170.04,4348.0,164.987,165.1812,164.987,165.0938,4348.0
2023-08-08 14:50:00,170.08,170.15,170.02,170.07,3716.0,165.1326,165.2006,165.0744,165.1229,3716.0
2023-08-08 14:55:00,170.07,170.38,170.05,170.14,7212.0,165.1229,165.4239,165.1035,165.1909,7212.0
2023-08-08 15:00:00,170.18,170.2,170.09,170.13,6334.0,165.2297,165.2491,165.1423,165.1812,6334.0
2023-08-08 15:05:00,170.08,170.15,170.06,170.08,4185.0,165.1326,165.2006,165.1132,165.1326,4185.0
2023-08-08 15:10:00,170.08,170.22,170.04,170.04,5344.0,165.1326,165.2686,165.0938,165.0938,5344.0
2023-08-08 15:15:00,170.07,170.16,170.01,170.03,12937.0,165.1229,165.2103,165.0647,165.0841,12937.0
2023-08-08 15:20:00,170.02,170.3,169.94,170.27,9136.0,165.0744,165.3462,164.9967,165.3171,9136.0
2023-08-08 15:25:00,170.28,170.46,170.15,170.35,9687.0,165.3268,165.5016,165.2006,165.3948,9687.0
2023-08-08 15:30:00,170.33,170.33,170.15,170.25,9159.0,165.3754,165.3754,165.2006,165.2977,9159.0
2023-08-08 15:35:00,170.31,170.5,170.21,170.47,8613.0,165.3559,165.5404,165.2589,165.5113,8613.0
2023-08-08 15:40:00,170.47,170.53,170.34,170.34,7276.0,165.5113,165.5695,165.3851,165.3851,7276.0
2023-08-08 15:45:00,170.36,170.38,170.22,170.26,8226.0,165.4045,165.4239,165.2686,165.3074,8226.0
2023-08-08 15:50:00,170.29,170.3,169.85,169.85,19210.0,165.3365,165.3462,164.9093,164.9093,19210.0
2023-08-08 15:55:00,169.85,170.03,169.85,169.89,52518.0,164.9093,165.0841,164.9093,164.9482,52518.0
2023-08-09 09:30:00,170.72,170.72,169.59,170.34,20969.0,165.754,165.754,164.6569,165.3851,20969.0
2023-08-09 09:35:00,170.39,170.76,170.39,170.46,11867.0,165.4336,165.7929,165.4336,165.5016,11867.0
2023-08-09 09:40:00,170.47,171.0,170.43,170.74,4776.0,165.5113,166.0259,165.4725,165.7734,4776.0
2023-08-09 09:45:00,170.78,171.13,170.77,171.0,3966.0,165.8123,166.1521,165.8026,166.0259,3966.0
2023-08-09 09:50:00,171.08,171.1,170.73,170.91,4589.0,166.1035,166.123,165.7637,165.9385,4589.0
2023-08-09 09:55:00,171.0,171.42,171.0,171.4,5073.0,166.0259,166.4337,166.0259,166.4142,5073.0
2023-08-09 10:00:00,171.31,171.57,171.23,171.45,6155.0,166.3269,166.5793,166.2492,166.4628,6155.0
2023-08-09 10:05:00,171.46,171.46,170.72,170.72,2306.0,166.4725,166.4725,165.754,165.754,2306.0
2023-08-09 10:10:00,170.74,170.78,170.14,170.15,4800.0,165.7734,165.8123,165.1909,165.2006,4800.0
2023-08-09 10:15:00,170.03,170.81,169.96,170.69,4118.0,165.0841,165.8414,165.0161,165.7249,4118.0
2023-08-09 10:20:00,170.8,170.8,170.26,170.54,4565.0,165.8317,165.8317,165.3074,165.5793,4565.0
2023-08-09 10:25:00,170.55,171.05,170.54,170.94,3989.0,165.589,166.0744,165.5793,165.9676,3989.0
2023-08-09 10:30:00,170.94,171.16,170.79,170.81,4552.0,165.9676,166.1812,165.822,165.8414,4552.0
2023-08-09 10:35:00,170.83,171.15,170.78,171.06,3500.0,165.8608,166.1715,165.8123,166.0841,3500.0
2023-08-09 10:40:00,170.92,171.17,170.92,171.05,3344.0,165.9482,166.1909,165.9482,166.0744,3344.0
2023-08-09 10:45:00,171.05,171.42,170.98,171.3,6150.0,166.0744,166.4337,166.0065,166.3171,6150.0
2023-08-09 10:50:00,171.28,171.33,170.84,170.89,4000.0,166.2977,166.3463,165.8705,165.9191,4000.0
2023-08-09 10:55:00,170.82,170.95,170.5,170.69,7609.0,165.8511,165.9773,165.5404,165.7249,7609.0
2023-08-09 11:00:00,170.7,170.87,170.46,170.87,6535.0,165.7346,165.8997,165.5016,165.8997,6535.0
2023-08-09 11:05:00,170.81,171.03,170.81,170.95,3919.0,165.8414,166.055,165.8414,165.9773,3919.0
2023-08-09 11:10:00,170.85,170.97,170.66,170.72,4300.0,165.8802,165.9967,165.6958,165.754,4300.0
2023-08-09 11:15:00,170.72,170.76,170.25,170.33,2947.0,165.754,165.7929,165.2977,165.3754,2947.0
2023-08-09 11:20:00,170.36,170.39,170.1,170.37,4616.0,165.4045,165.4336,165.1521,165.4142,4616.0
2023-08-09 11:25:00,170.37,170.37,170.04,170.09,3890.0,165.4142,165.4142,165.0938,165.1423,3890.0
2023-08-09 11:30:00,170.02,170.28,169.94,170.22,4220.0,165.0744,165.3268,164.9967,165.2686,4220.0
2023-08-09 11:35:00,170.3,170.34,170.18,170.19,4303.0,165.3462,165.3851,165.2297,165.2394,4303.0
2023-08-09 11:40:00,170.22,170.22,170.03,170.1,5345.0,165.2686,165.2686,165.0841,165.1521,5345.0
2023-08-09 11:45:00,170.13,170.19,169.7,169.71,7096.0,165.1812,165.2394,164.7637,164.7734,7096.0
2023-08-09 11:50:00,169.78,169.84,169.33,169.46,2929.0,164.8414,164.8996,164.4045,164.5307,2929.0
2023-08-09 11:55:00,169.42,169.6,169.28,169.51,4285.0,164.4918,164.6666,164.3559,164.5792,4285.0
2023-08-09 12:00:00,169.48,169.65,169.44,169.49,6939.0,164.5501,164.7151,164.5113,164.5598,6939.0
2023-08-09 12:05:00,169.53,169.74,169.49,169.7,8258.0,164.5986,164.8025,164.5598,164.7637,8258.0
2023-08-09 12:10:00,169.73,169.75,169.47,169.56,4807.0,164.7928,164.8122,164.5404,164.6278,4807.0
2023-08-09 12:15:00,169.53,169.68,169.51,169.59,7173.0,164.5986,164.7443,164.5792,164.6569,7173.0
2023-08-09 12:20:00,169.53,169.77,169.45,169.76,31290.0,164.5986,164.8317,164.521,164.8219,31290.0
2023-08-09 12:25:00,169.72,169.86,169.54,169.72,7619.0,164.7831,164.919,164.6083,164.7831,7619.0
2023-08-09 12:30:00,169.6,170.0,169.56,169.93,4341.0,164.6666,165.055,164.6278,164.987,4341.0
2023-08-09 12:35:00,169.97,170.04,169.84,170.0,2200.0,165.0258,165.0938,164.8996,165.055,2200.0
2023-08-09 12:40:00,169.93,169.96,169.8,169.88,1800.0,164.987,165.0161,164.8608,164.9385,1800.0
2023-08-09 12:45:00,169.81,170.08,169.81,170.03,2300.0,164.8705,165.1326,164.8705,165.0841,2300.0
2023-08-09 12:50:00,170.09,170.1,169.89,169.89,2210.0,165.1423,165.1521,164.9482,164.9482,2210.0
2023-08-09 12:55:00,169.91,170.07,169.91,169.99,2430.0,164.9676,165.1229,164.9676,165.0453,2430.0
2023-08-09 13:00:00,169.94,170.17,169.92,170.1,2425.0,164.9967,165.22,164.9773,165.1521,2425.0
2023-08-09 13:05:00,170.2,170.3,170.17,170.22,2085.0,165.2491,165.3462,165.22,165.2686,2085.0
2023-08-09 13:10:00,170.2,170.39,170.2,170.38,2072.0,165.2491,165.4336,165.2491,165.4239,2072.0
2023-08-09 13:15:00,170.36,170.45,170.19,170.27,8627.0,165.4045,165.4919,165.2394,165.3171,8627.0
2023-08-09 13:20:00,170.29,170.42,170.18,170.34,3159.0,165.3365,165.4627,165.2297,165.3851,3159.0
2023-08-09 13:25:00,170.31,170.47,170.26,170.34,2527.0,165.3559,165.5113,165.3074,165.3851,2527.0
2023-08-09 13:30:00,170.42,170.5,170.38,170.46,3030.0,165.4627,165.5404,165.4239,165.5016,3030.0
2023-08-09 13:35:00,170.5,170.59,170.34,170.44,4375.0,165.5404,165.6278,165.3851,165.4822,4375.0
2023-08-09 13:40:00,170.46,170.48,170.28,170.37,2045.0,165.5016,165.521,165.3268,165.4142,2045.0
2023-08-09 13:45:00,170.38,170.41,170.16,170.16,1884.0,165.4239,165.453,165.2103,165.2103,1884.0
2023-08-09 13:50:00,170.11,170.2,170.04,170.05,6316.0,165.1618,165.2491,165.0938,165.1035,6316.0
2023-08-09 13:55:00,170.0,170.11,169.98,170.07,2282.0,165.055,165.1618,165.0355,165.1229,2282.0
2023-08-09 14:00:00,170.05,170.22,170.0,170.22,4084.0,165.1035,165.2686,165.055,165.2686,4084.0
2023-08-09 14:05:00,170.24,170.33,170.15,170.31,4058.0,165.288,165.3754,165.2006,165.3559,4058.0
2023-08-09 14:10:00,170.32,170.36,170.17,170.17,3878.0,165.3657,165.4045,165.22,165.22,3878.0
2023-08-09 14:15:00,170.14,170.33,170.11,170.33,2957.0,165.1909,165.3754,165.1618,165.3754,2957.0
2023-08-09 14:20:00,170.32,170.33,170.09,170.16,3654.0,165.3657,165.3754,165.1423,165.2103,3654.0
2023-08-09 14:25:00,170.21,170.35,170.18,170.23,2197.0,165.2589,165.3948,165.2297,165.2783,2197.0
2023-08-09 14:30:00,170.3,170.53,170.25,170.38,2786.0,165.3462,165.5695,165.2977,165.4239,2786.0
2023-08-09 14:35:00,170.43,170.63,170.43,170.63,8633.0,165.4725,165.6666,165.4725,165.6666,8633.0
2023-08-09 14:40:00,170.66,170.68,170.34,170.52,6201.0,165.6958,165.7152,165.3851,165.5598,6201.0
2023-08-09 14:45:00,170.53,170.84,170.53,170.82,7810.0,165.5695,165.8705,165.5695,165.8511,7810.0
2023-08-09 14:50:00,170.8,170.87,170.62,170.62,7233.0,165.8317,165.8997,165.6569,165.6569,7233.0
2023-08-09 14:55:00,170.59,170.84,170.56,170.72,7554.0,165.6278,165.8705,165.5987,165.754,7554.0
2023-08-09 15:00:00,170.69,170.75,170.49,170.56,6205.0,165.7249,165.7831,165.5307,165.5987,6205.0
2023-08-09 15:05:00,170.65,170.66,170.29,170.36,4161.0,165.6861,165.6958,165.3365,165.4045,4161.0
2023-08-09 15:10:00,170.33,170.49,170.29,170.42,6588.0,165.3754,165.5307,165.3365,165.4627,6588.0
2023-08-09 15:15:00,170.44,170.44,170.22,170.3,5030.0,165.4822,165.4822,165.2686,165.3462,5030.0
2023-08-09 15:20:00,170.27,170.47,170.26,170.29,6975.0,165.3171,165.5113,165.3074,165.3365,6975.0
2023-08-09 15:25:00,170.34,170.44,170.25,170.32,5956.0,165.3851,165.4822,165.2977,165.3657,5956.0
2023-08-09 15:30:00,170.34,170.34,169.98,170.04,10918.0,165.3851,165.3851,165.0355,165.0938,10918.0
2023-08-09 15:35:00,170.02,170.08,169.83,169.9,10138.0,165.0744,165.1326,164.8899,164.9579,10138.0
2023-08-09 15:40:00,169.86,169.95,169.83,169.92,21418.0,164.919,165.0064,164.8899,164.9773,21418.0
2023-08-09 15:45:00,169.84,169.87,169.11,169.23,17928.0,164.8996,164.9287,164.1909,164.3074,17928.0
2023-08-09 15:50:00,169.24,169.37,169.13,169.32,40174.0,164.3171,164.4433,164.2103,164.3947,40174.0
2023-08-09 15:55:00,169.33,169.5,169.01,169.37,80604.0,164.4045,164.5695,164.0938,164.4433,80604.0
2023-08-10 09:30:00,170.0,170.46,170.0,170.37,15806.0,165.055,165.5016,165.055,165.4142,15806.0
2023-08-10 09:35:00,170.46,170.77,170.11,170.11,2955.0,165.5016,165.8026,165.1618,165.1618,2955.0
2023-08-10 09:40:00,170.0,170.16,169.88,170.02,2519.0,165.055,165.2103,164.9385,165.0744,2519.0
2023-08-10 09:45:00,170.05,170.18,169.75,170.18,3351.0,165.1035,165.2297,164.8122,165.2297,3351.0
2023-08-10 09:50:00,170.06,170.17,169.89,169.94,1870.0,165.1132,165.22,164.9482,164.9967,1870.0
2023-08-10 09:55:00,169.94,170.19,169.6,170.06,8975.0,164.9967,165.2394,164.6666,165.1132,8975.0
2023-08-10 10:00:00,170.05,170.05,169.38,169.38,9515.0,165.1035,165.1035,164.453,164.453,9515.0
2023-08-10 10:05:00,169.49,169.85,169.3,169.71,10986.0,164.5598,164.9093,164.3753,164.7734,10986.0
2023-08-10 10:10:00,169.74,169.9,169.38,169.45,5490.0,164.8025,164.9579,164.453,164.521,5490.0
2023-08-10 10:15:00,169.44,169.55,169.13,169.36,6886.0,164.5113,164.6181,164.2103,164.4336,6886.0
2023-08-10 10:20:00,169.27,169.46,169.26,169.36,6257.0,164.3462,164.5307,164.3365,164.4336,6257.0
2023-08-10 10:25:00,169.35,169.71,169.27,169.71,6849.0,164.4239,164.7734,164.3462,164.7734,6849.0
2023-08-10 10:30:00,169.68,169.78,169.41,169.41,9380.0,164.7443,164.8414,164.4821,164.4821,9380.0
2023-08-10 10:35:00,169.37,169.37,168.9,168.92,7413.0,164.4433,164.4433,163.987,164.0064,7413.0
2023-08-10 10:40:00,168.96,168.96,167.87,167.88,11762.0,164.0452,164.0452,162.9869,162.9966,11762.0
2023-08-10 10:45:00,167.87,167.98,167.45,167.8,11548.0,162.9869,163.0937,162.5791,162.919,11548.0
2023-08-10 10:50:00,167.74,167.81,167.38,167.52,10551.0,162.8607,162.9287,162.5112,162.6471,10551.0
2023-08-10 10:55:00,167.64,167.77,167.26,167.26,8474.0,162.7636,162.8898,162.3947,162.3947,8474.0
2023-08-10 11:00:00,167.28,167.28,166.9,167.09,13260.0,162.4141,162.4141,162.0451,162.2296,13260.0
2023-08-10 11:05:00,167.04,167.41,166.97,167.14,12061.0,162.1811,162.5403,162.1131,162.2782,12061.0
2023-08-10 11:10:00,167.09,167.42,167.02,167.25,8429.0,162.2296,162.55,162.1616,162.385,8429.0
2023-08-10 11:15:00,167.2,167.35,167.03,167.35,8591.0,162.3364,162.482,162.1714,162.482,8591.0
2023-08-10 11:20:00,167.39,167.4,166.84,166.97,15244.0,162.5209,162.5306,161.9869,162.1131,15244.0
2023-08-10 11:25:00,166.98,167.0,166.58,166.74,11003.0,162.1228,162.1422,161.7344,161.8898,11003.0
2023-08-10 11:30:00,166.71,166.86,166.58,166.86,9432.0,161.8607,162.0063,161.7344,162.0063,9432.0
2023-08-10 11:35:00,166.78,166.92,166.53,166.65,6669.0,161.9286,162.0646,161.6859,161.8024,6669.0
2023-08-10 11:40:00,166.66,166.67,165.93,166.0,9262.0,161.8121,161.8218,161.1034,161.1713,9262.0
2023-08-10 11:45:00,166.0,166.0,165.5,165.59,13291.0,161.1713,161.1713,160.6859,160.7732,13291.0
2023-08-10 11:50:00,165.7,165.73,165.1,165.25,10490.0,160.88,160.9092,160.2975,160.4431,10490.0
2023-08-10 11:55:00,165.32,165.61,165.28,165.58,7976.0,160.5111,160.7927,160.4723,160.7635,7976.0
2023-08-10 12:00:00,165.58,165.7,165.44,165.65,5566.0,160.7635,160.88,160.6276,160.8315,5566.0
2023-08-10 12:05:00,165.62,165.69,165.25,165.26,9319.0,160.8024,160.8703,160.4431,160.4528,9319.0
2023-08-10 12:10:00,165.27,165.46,165.09,165.32,5473.0,160.4626,160.647,160.2878,160.5111,5473.0
2023-08-10 12:15:00,165.29,165.29,165.04,165.21,5503.0,160.482,160.482,160.2392,160.4043,5503.0
2023-08-10 12:20:00,165.13,165.22,164.88,164.88,9404.0,160.3266,160.414,160.0839,160.0839,9404.0
2023-08-10 12:25:00,164.84,164.91,164.33,164.58,6158.0,160.0451,160.113,159.5499,159.7926,6158.0
2023-08-10 12:30:00,164.56,164.67,164.5,164.63,6594.0,159.7732,159.88,159.715,159.8412,6594.0
2023-08-10 12:35:00,164.86,165.1,164.62,165.1,5288.0,160.0645,160.2975,159.8315,160.2975,5288.0
2023-08-10 12:40:00,165.15,165.49,165.11,165.28,15850.0,160.346,160.6762,160.3072,160.4723,15850.0
2023-08-10 12:45:00,165.24,165.62,165.18,165.31,3969.0,160.4334,160.8024,160.3752,160.5014,3969.0
2023-08-10 12:50:00,165.3,165.32,164.94,165.05,3913.0,160.4917,160.5111,160.1422,160.249,3913.0
2023-08-10 12:55:00,165.0,165.0,164.64,164.86,3302.0,160.2004,160.2004,159.8509,160.0645,3302.0
2023-08-10 13:00:00,165.04,165.2,164.9,165.2,2190.0,160.2392,160.3946,160.1033,160.3946,2190.0
2023-08-10 13:05:00,165.27,165.37,165.22,165.27,5848.0,160.4626,160.5596,160.414,160.4626,5848.0
2023-08-10 13:10:00,165.27,165.35,165.06,165.28,3751.0,160.4626,160.5402,160.2587,160.4723,3751.0
2023-08-10 13:15:00,165.43,165.55,165.26,165.5,6593.0,160.6179,160.7344,160.4528,160.6859,6593.0
2023-08-10 13:20:00,165.4,165.41,165.19,165.33,4351.0,160.5888,160.5985,160.3849,160.5208,4351.0
2023-08-10 13:25:00,165.48,165.48,165.28,165.38,3809.0,160.6664,160.6664,160.4723,160.5694,3809.0
2023-08-10 13:30:00,165.34,165.51,165.18,165.51,2971.0,160.5305,160.6956,160.3752,160.6956,2971.0
2023-08-10 13:35:00,165.59,165.6,165.38,165.38,4430.0,160.7732,160.783,160.5694,160.5694,4430.0
2023-08-10 13:40:00,165.48,165.48,165.29,165.39,5326.0,160.6664,160.6664,160.482,160.5791,5326.0
2023-08-10 13:45:00,165.37,165.37,165.18,165.31,8235.0,160.5596,160.5596,160.3752,160.5014,8235.0
2023-08-10 13:50:00,165.27,165.29,164.89,165.0,6829.0,160.4626,160.482,160.0936,160.2004,6829.0
2023-08-10 13:55:00,164.98,164.98,164.47,164.64,10361.0,160.181,160.181,159.6858,159.8509,10361.0
2023-08-10 14:00:00,164.64,164.93,164.5,164.87,6385.0,159.8509,160.1324,159.715,160.0742,6385.0
2023-08-10 14:05:00,164.95,165.53,164.9,165.5,4523.0,160.1519,160.715,160.1033,160.6859,4523.0
2023-08-10 14:10:00,165.52,165.88,165.52,165.86,8898.0,160.7053,161.0548,160.7053,161.0354,8898.0
2023-08-10 14:15:00,165.85,166.04,165.63,165.69,5247.0,161.0257,161.2102,160.8121,160.8703,5247.0
2023-08-10 14:20:00,165.7,165.95,165.7,165.88,5604.0,160.88,161.1228,160.88,161.0548,5604.0
2023-08-10 14:25:00,165.83,165.87,165.57,165.74,5431.0,161.0063,161.0451,160.7538,160.9189,5431.0
2023-08-10 14:30:00,165.71,165.78,165.63,165.64,3862.0,160.8898,160.9577,160.8121,160.8218,3862.0
2023-08-10 14:35:00,165.74,166.02,165.68,166.02,7741.0,160.9189,161.1907,160.8606,161.1907,7741.0
2023-08-10 14:40:00,166.11,166.3,165.75,166.3,5886.0,161.2781,161.4626,160.9286,161.4626,5886.0
2023-08-10 14:45:00,166.33,166.4,166.09,166.17,8737.0,161.4917,161.5597,161.2587,161.3364,8737.0
2023-08-10 14:50:00,166.12,166.53,166.12,166.53,8151.0,161.2878,161.6859,161.2878,161.6859,8151.0
2023-08-10 14:55:00,166.54,166.71,166.54,166.64,6139.0,161.6956,161.8607,161.6956,161.7927,6139.0
2023-08-10 15:00:00,166.62,166.63,166.25,166.41,6451.0,161.7733,161.783,161.414,161.5694,6451.0
2023-08-10 15:05:00,166.42,166.59,166.4,166.52,6330.0,161.5791,161.7442,161.5597,161.6762,6330.0
2023-08-10 15:10:00,166.59,166.71,166.49,166.63,6300.0,161.7442,161.8607,161.6471,161.783,6300.0
2023-08-10 15:15:00,166.6,166.96,166.55,166.86,4880.0,161.7539,162.1034,161.7053,162.0063,4880.0
2023-08-10 15:20:00,166.84,166.84,166.44,166.48,9980.0,161.9869,161.9869,161.5985,161.6374,9980.0
2023-08-10 15:25:00,166.49,166.49,166.09,166.19,8596.0,161.6471,161.6471,161.2587,161.3558,8596.0
2023-08-10 15:30:00,166.09,166.17,165.92,165.92,5893.0,161.2587,161.3364,161.0936,161.0936,5893.0
2023-08-10 15:35:00,165.94,165.97,165.7,165.8,10472.0,161.1131,161.1422,160.88,160.9771,10472.0
2023-08-10 15:40:00,165.77,165.77,165.42,165.52,6165.0,160.948,160.948,160.6082,160.7053,6165.0
2023-08-10 15:45:00,165.47,165.98,165.39,165.96,14843.0,160.6567,161.1519,160.5791,161.1325,14843.0
2023-08-10 15:50:00,165.86,166.19,165.8,165.94,28557.0,161.0354,161.3558,160.9771,161.1131,28557.0
2023-08-10 15:55:00,165.95,166.31,165.72,166.26,56072.0,161.1228,161.4723,160.8995,161.4238,56072.0
2023-08-11 09:30:00,165.67,166.82,165.46,166.73,25585.0,160.8509,161.9675,160.647,161.8801,25585.0
2023-08-11 09:35:00,166.79,167.26,166.76,167.25,6882.0,161.9383,162.3947,161.9092,162.385,6882.0
2023-08-11 09:40:00,167.22,167.22,166.75,166.8,5810.0,162.3558,162.3558,161.8995,161.948,5810.0
2023-08-11 09:45:00,166.71,166.71,165.99,166.15,5588.0,161.8607,161.8607,161.1616,161.317,5588.0
2023-08-11 09:50:00,166.16,166.22,165.85,165.97,3801.0,161.3267,161.3849,161.0257,161.1422,3801.0
2023-08-11 09:55:00,165.94,166.02,165.82,165.97,3862.0,161.1131,161.1907,160.9966,161.1422,3862.0
2023-08-11 10:00:00,166.29,166.51,166.11,166.21,4969.0,161.4529,161.6665,161.2781,161.3752,4969.0
2023-08-11 10:05:00,166.35,166.36,166.08,166.36,4731.0,161.5111,161.5208,161.249,161.5208,4731.0
2023-08-11 10:10:00,166.46,167.24,166.3,167.17,5119.0,161.6179,162.3752,161.4626,162.3073,5119.0
2023-08-11 10:15:00,167.17,167.28,166.9,167.1,6359.0,162.3073,162.4141,162.0451,162.2393,6359.0
2023-08-11 10:20:00,167.18,167.22,166.66,166.67,8792.0,162.317,162.3558,161.8121,161.8218,8792.0
2023-08-11 10:25:00,166.33,166.72,166.3,166.65,2498.0,161.4917,161.8704,161.4626,161.8024,2498.0
2023-08-11 10:30:00,166.69,167.04,166.59,166.95,5530.0,161.8412,162.1811,161.7442,162.0937,5530.0
2023-08-11 10:35:00,166.95,167.49,166.79,167.42,5410.0,162.0937,162.618,161.9383,162.55,5410.0
2023-08-11 10:40:00,167.47,167.49,167.14,167.19,3783.0,162.5986,162.618,162.2782,162.3267,3783.0
2023-08-11 10:45:00,167.18,167.18,166.59,166.59,7980.0,162.317,162.317,161.7442,161.7442,7980.0
2023-08-11 10:50:00,166.51,166.79,166.28,166.52,6982.0,161.6665,161.9383,161.4432,161.6762,6982.0
2023-08-11 10:55:00,166.56,166.99,166.56,166.94,4817.0,161.715,162.1325,161.715,162.084,4817.0
2023-08-11 11:00:00,167.06,167.41,167.06,167.38,4029.0,162.2005,162.5403,162.2005,162.5112,4029.0
2023-08-11 11:05:00,167.42,167.42,166.87,167.06,11259.0,162.55,162.55,162.016,162.2005,11259.0
2023-08-11 11:10:00,167.05,167.06,166.55,166.68,3269.0,162.1908,162.2005,161.7053,161.8315,3269.0
2023-08-11 11:15:00,166.67,166.75,166.56,166.75,2301.0,161.8218,161.8995,161.715,161.8995,2301.0
2023-08-11 11:20:00,166.79,167.0,166.59,166.65,4764.0,161.9383,162.1422,161.7442,161.8024,4764.0
2023-08-11 11:25:00,166.65,167.01,166.56,166.92,5235.0,161.8024,162.1519,161.715,162.0646,5235.0
2023-08-11 11:30:00,166.88,166.93,166.6,166.66,5284.0,162.0257,162.0743,161.7539,161.8121,5284.0
2023-08-11 11:35:00,166.7,166.7,166.43,166.43,4584.0,161.851,161.851,161.5888,161.5888,4584.0
2023-08-11 11:40:00,166.4,166.49,166.18,166.49,5892.0,161.5597,161.6471,161.3461,161.6471,5892.0
2023-08-11 11:45:00,166.65,166.67,166.34,166.38,3110.0,161.8024,161.8218,161.5014,161.5403,3110.0
2023-08-11 11:50:00,166.41,166.45,166.32,166.39,2248.0,161.5694,161.6082,161.482,161.55,2248.0
2023-08-11 11:55:00,166.39,166.68,166.29,166.64,3200.0,161.55,161.8315,161.4529,161.7927,3200.0
2023-08-11 12:00:00,166.72,166.72,166.32,166.33,7219.0,161.8704,161.8704,161.482,161.4917,7219.0
2023-08-11 12:05:00,166.32,166.49,166.15,166.24,6210.0,161.482,161.6471,161.317,161.4043,6210.0
2023-08-11 12:10:00,166.18,166.33,166.09,166.3,7306.0,161.3461,161.4917,161.2587,161.4626,7306.0
2023-08-11 12:15:00,166.34,166.6,166.34,166.56,4253.0,161.5014,161.7539,161.5014,161.715,4253.0
2023-08-11 12:20:00,166.55,166.78,166.45,166.46,2310.0,161.7053,161.9286,161.6082,161.6179,2310.0
2023-08-11 12:25:00,166.28,166.32,165.98,166.13,8104.0,161.4432,161.482,161.1519,161.2975,8104.0
2023-08-11 12:30:00,166.35,166.41,166.2,166.32,5466.0,161.5111,161.5694,161.3655,161.482,5466.0
2023-08-11 12:35:00,166.23,166.23,166.03,166.09,2339.0,161.3946,161.3946,161.2004,161.2587,2339.0
2023-08-11 12:40:00,166.07,166.2,166.07,166.17,2100.0,161.2393,161.3655,161.2393,161.3364,2100.0
2023-08-11 12:45:00,166.09,166.12,165.9,165.98,3646.0,161.2587,161.2878,161.0742,161.1519,3646.0
2023-08-11 12:50:00,165.98,166.06,165.87,165.98,2211.0,161.1519,161.2296,161.0451,161.1519,2211.0
2023-08-11 12:55:00,166.02,166.19,166.02,166.11,2427.0,161.1907,161.3558,161.1907,161.2781,2427.0
2023-08-11 13:00:00,166.08,166.19,166.03,166.13,2663.0,161.249,161.3558,161.2004,161.2975,2663.0
2023-08-11 13:05:00,166.12,166.12,165.91,166.02,4269.0,161.2878,161.2878,161.0839,161.1907,4269.0
2023-08-11 13:10:00,166.06,166.14,165.89,165.9,4098.0,161.2296,161.3072,161.0645,161.0742,4098.0
2023-08-11 13:15:00,165.92,166.05,165.91,166.02,2433.0,161.0936,161.2199,161.0839,161.1907,2433.0
2023-08-11 13:20:00,166.02,166.12,165.95,166.04,4651.0,161.1907,161.2878,161.1228,161.2102,4651.0
2023-08-11 13:25:00,166.05,166.42,166.04,166.32,5686.0,161.2199,161.5791,161.2102,161.482,5686.0
2023-08-11 13:30:00,166.36,166.42,166.17,166.22,5504.0,161.5208,161.5791,161.3364,161.3849,5504.0
2023-08-11 13:35:00,166.21,166.21,165.74,165.93,8865.0,161.3752,161.3752,160.9189,161.1034,8865.0
2023-08-11 13:40:00,165.99,166.08,165.78,165.84,4678.0,161.1616,161.249,160.9577,161.016,4678.0
2023-08-11 13:45:00,165.86,165.9,165.59,165.61,4300.0,161.0354,161.0742,160.7732,160.7927,4300.0
2023-08-11 13:50:00,165.6,165.63,165.29,165.37,4901.0,160.783,160.8121,160.482,160.5596,4901.0
2023-08-11 13:55:00,165.29,165.47,165.28,165.45,4593.0,160.482,160.6567,160.4723,160.6373,4593.0
2023-08-11 14:00:00,165.35,165.54,165.27,165.54,6201.0,160.5402,160.7247,160.4626,160.7247,6201.0
2023-08-11 14:05:00,165.75,165.82,165.64,165.64,2404.0,160.9286,160.9966,160.8218,160.8218,2404.0
2023-08-11 14:10:00,165.75,165.75,165.63,165.7,3429.0,160.9286,160.9286,160.8121,160.88,3429.0
2023-08-11 14:15:00,165.76,166.02,165.74,165.92,4780.0,160.9383,161.1907,160.9189,161.0936,4780.0
2023-08-11 14:20:00,165.91,165.98,165.66,165.96,2900.0,161.0839,161.1519,160.8412,161.1325,2900.0
2023-08-11 14:25:00,165.93,166.06,165.93,166.0,2400.0,161.1034,161.2296,161.1034,161.1713,2400.0
2023-08-11 14:30:00,166.01,166.21,165.99,166.1,5425.0,161.181,161.3752,161.1616,161.2684,5425.0
2023-08-11 14:35:00,166.03,166.09,165.95,166.07,4837.0,161.2004,161.2587,161.1228,161.2393,4837.0
2023-08-11 14:40:00,166.09,166.19,166.02,166.13,6296.0,161.2587,161.3558,161.1907,161.2975,6296.0
2023-08-11 14:45:00,166.13,166.18,166.02,166.14,6247.0,161.2975,161.3461,161.1907,161.3072,6247.0
2023-08-11 14:50:00,166.15,166.22,166.05,166.08,5310.0,161.317,161.3849,161.2199,161.249,5310.0
2023-08-11 14:55:00,166.11,166.24,166.08,166.2,4957.0,161.2781,161.4043,161.249,161.3655,4957.0
2023-08-11 15:00:00,166.17,166.17,165.96,166.0,5636.0,161.3364,161.3364,161.1325,161.1713,5636.0
2023-08-11 15:05:00,166.03,166.09,165.8,165.8,7024.0,161.2004,161.2587,160.9771,160.9771,7024.0
2023-08-11 15:10:00,165.82,165.89,165.68,165.77,6902.0,160.9966,161.0645,160.8606,160.948,6902.0
2023-08-11 15:15:00,165.75,166.07,165.71,166.07,6425.0,160.9286,161.2393,160.8898,161.2393,6425.0
2023-08-11 15:20:00,166.1,166.19,166.01,166.19,6033.0,161.2684,161.3558,161.181,161.3558,6033.0
2023-08-11 15:25:00,166.2,166.32,166.12,166.17,7828.0,161.3655,161.482,161.2878,161.3364,7828.0
2023-08-11 15:30:00,166.14,166.24,166.09,166.22,10674.0,161.3072,161.4043,161.2587,161.3849,10674.0
2023-08-11 15:35:00,166.25,166.27,166.16,166.24,10860.0,161.414,161.4335,161.3267,161.4043,10860.0
2023-08-11 15:40:00,166.26,166.37,166.17,166.31,13009.0,161.4238,161.5306,161.3364,161.4723,13009.0
2023-08-11 15:45:00,166.32,166.39,166.24,166.24,8614.0,161.482,161.55,161.4043,161.4043,8614.0
2023-08-11 15:50:00,166.25,166.49,166.22,166.37,24565.0,161.414,161.6471,161.3849,161.5306,24565.0
2023-08-11 15:55:00,166.37,166.53,166.1,166.52,75388.0,161.5306,161.6859,161.2684,161.6762,75388.0
2023-08-14 09:30:00,170.44,174.5,169.56,170.28,146728.0,165.4822,169.4241,164.6278,165.3268,146728.0
2023-08-14 09:35:00,170.28,170.8,169.03,169.83,34244.0,165.3268,165.8317,164.1132,164.8899,34244.0
2023-08-14 09:40:00,169.83,169.91,168.16,168.98,16222.0,164.8899,164.9676,163.2685,164.0646,16222.0
2023-08-14 09:45:00,168.97,168.97,167.49,167.49,10678.0,164.0549,164.0549,162.618,162.618,10678.0
2023-08-14 09:50:00,167.7,169.15,167.7,168.89,8853.0,162.8219,164.2297,162.8219,163.9773,8853.0
2023-08-14 09:55:00,169.02,170.2,169.01,169.89,9416.0,164.1035,165.2491,164.0938,164.9482,9416.0
2023-08-14 10:00:00,170.01,170.84,169.63,170.82,17278.0,165.0647,165.8705,164.6957,165.8511,17278.0
2023-08-14 10:05:00,170.92,171.41,170.78,171.4,24919.0,165.9482,166.4239,165.8123,166.4142,24919.0
2023-08-14 10:10:00,171.31,171.32,170.11,170.17,13307.0,166.3269,166.3366,165.1618,165.22,13307.0
2023-08-14 10:15:00,170.24,170.29,169.23,169.23,7745.0,165.288,165.3365,164.3074,164.3074,7745.0
2023-08-14 10:20:00,169.33,169.52,168.34,168.51,7783.0,164.4045,164.5889,163.4433,163.6083,7783.0
2023-08-14 10:25:00,168.2,168.83,168.14,168.8,6873.0,163.3073,163.919,163.2491,163.8899,6873.0
2023-08-14 10:30:00,168.84,168.98,168.52,168.59,15525.0,163.9287,164.0646,163.618,163.686,15525.0
2023-08-14 10:35:00,168.59,169.24,168.52,168.81,15565.0,163.686,164.3171,163.618,163.8996,15565.0
2023-08-14 10:40:00,168.72,169.62,168.62,169.19,10342.0,163.8122,164.686,163.7151,164.2685,10342.0
2023-08-14 10:45:00,169.34,169.47,169.05,169.28,5562.0,164.4142,164.5404,164.1326,164.3559,5562.0
2023-08-14 10:50:00,169.34,170.12,169.34,170.06,2636.0,164.4142,165.1715,164.4142,165.1132,2636.0
2023-08-14 10:55:00,170.19,170.39,170.0,170.16,9080.0,165.2394,165.4336,165.055,165.2103,9080.0
2023-08-14 11:00:00,170.13,170.13,169.88,169.94,3581.0,165.1812,165.1812,164.9385,164.9967,3581.0
2023-08-14 11:05:00,169.86,169.86,169.47,169.56,3813.0,164.919,164.919,164.5404,164.6278,3813.0
2023-08-14 11:10:00,169.69,169.93,169.68,169.83,4670.0,164.754,164.987,164.7443,164.8899,4670.0
2023-08-14 11:15:00,169.78,170.52,169.77,170.52,9035.0,164.8414,165.5598,164.8317,165.5598,9035.0
2023-08-14 11:20:00,170.63,171.3,170.58,171.26,13183.0,165.6666,166.3171,165.6181,166.2783,13183.0
2023-08-14 11:25:00,171.39,171.73,171.12,171.71,9594.0,166.4045,166.7346,166.1424,166.7152,9594.0
2023-08-14 11:30:00,171.77,172.04,171.53,171.68,14948.0,166.7735,167.0356,166.5405,166.6861,14948.0
2023-08-14 11:35:00,171.76,171.76,171.35,171.59,5102.0,166.7638,166.7638,166.3657,166.5987,5102.0
2023-08-14 11:40:00,171.6,172.08,171.51,172.08,15249.0,166.6084,167.0745,166.521,167.0745,15249.0
2023-08-14 11:45:00,172.19,172.78,172.11,172.39,28372.0,167.1813,167.7541,167.1036,167.3754,28372.0
2023-08-14 11:50:00,172.37,172.95,172.37,172.91,20965.0,167.356,167.9192,167.356,167.8803,20965.0
2023-08-14 11:55:00,172.88,172.93,172.56,172.82,17492.0,167.8512,167.8997,167.5405,167.7929,17492.0
2023-08-14 12:00:00,172.82,173.1,172.51,172.91,13341.0,167.7929,168.0648,167.492,167.8803,13341.0
2023-08-14 12:05:00,173.0,173.56,172.93,173.27,12671.0,167.9677,168.5114,167.8997,168.2298,12671.0
2023-08-14 12:10:00,173.27,173.49,173.05,173.08,10119.0,168.2298,168.4434,168.0162,168.0454,10119.0
2023-08-14 12:15:00,173.14,173.44,173.11,173.23,4877.0,168.1036,168.3949,168.0745,168.191,4877.0
2023-08-14 12:20:00,173.27,173.5,173.01,173.02,12991.0,168.2298,168.4532,167.9774,167.9871,12991.0
2023-08-14 12:25:00,173.11,173.16,172.85,173.09,8381.0,168.0745,168.123,167.8221,168.0551,8381.0
2023-08-14 12:30:00,173.0,173.18,172.86,173.16,2910.0,167.9677,168.1425,167.8318,168.123,2910.0
2023-08-14 12:35:00,173.07,173.21,172.86,172.86,9805.0,168.0357,168.1716,167.8318,167.8318,9805.0
2023-08-14 12:40:00,172.89,172.89,172.72,172.86,5204.0,167.8609,167.8609,167.6958,167.8318,5204.0
2023-08-14 12:45:00,172.93,173.34,172.93,173.03,8253.0,167.8997,168.2978,167.8997,167.9968,8253.0
2023-08-14 12:50:00,173.03,173.03,172.54,172.69,3971.0,167.9968,167.9968,167.5211,167.6667,3971.0
2023-08-14 12:55:00,172.7,173.26,172.67,173.22,17727.0,167.6764,168.2201,167.6473,168.1813,17727.0
2023-08-14 13:00:00,173.3,173.42,173.2,173.42,3289.0,168.259,168.3755,168.1619,168.3755,3289.0
2023-08-14 13:05:00,173.37,173.44,173.01,173.17,2203.0,168.3269,168.3949,167.9774,168.1328,2203.0
2023-08-14 13:10:00,173.08,173.19,173.01,173.13,2720.0,168.0454,168.1522,167.9774,168.0939,2720.0
2023-08-14 13:15:00,173.14,173.14,172.72,172.78,2494.0,168.1036,168.1036,167.6958,167.7541,2494.0
2023-08-14 13:20:00,172.83,172.9,172.71,172.81,5269.0,167.8026,167.8706,167.6861,167.7832,5269.0
2023-08-14 13:25:00,172.81,172.82,172.64,172.72,7252.0,167.7832,167.7929,167.6182,167.6958,7252.0
2023-08-14 13:30:00,172.74,172.79,172.2,172.21,12645.0,167.7153,167.7638,167.191,167.2007,12645.0
2023-08-14 13:35:00,172.19,172.22,171.5,171.63,13585.0,167.1813,167.2104,166.5113,166.6375,13585.0
2023-08-14 13:40:00,171.63,172.24,171.56,172.22,6890.0,166.6375,167.2298,166.5696,167.2104,6890.0
2023-08-14 13:45:00,172.2,172.45,172.13,172.34,7096.0,167.191,167.4337,167.123,167.3269,7096.0
2023-08-14 13:50:00,172.36,172.36,171.97,171.97,4054.0,167.3463,167.3463,166.9677,166.9677,4054.0
2023-08-14 13:55:00,172.09,172.2,171.92,171.92,9629.0,167.0842,167.191,166.9191,166.9191,9629.0
2023-08-14 14:00:00,172.0,172.0,171.53,171.81,8223.0,166.9968,166.9968,166.5405,166.8123,8223.0
2023-08-14 14:05:00,171.84,171.89,171.6,171.63,9051.0,166.8414,166.89,166.6084,166.6375,9051.0
2023-08-14 14:10:00,171.59,171.69,171.53,171.69,4099.0,166.5987,166.6958,166.5405,166.6958,4099.0
2023-08-14 14:15:00,171.7,171.7,171.28,171.53,7094.0,166.7055,166.7055,166.2977,166.5405,7094.0
2023-08-14 14:20:00,171.58,171.68,171.52,171.62,1665.0,166.589,166.6861,166.5307,166.6278,1665.0
2023-08-14 14:25:00,171.64,171.66,171.5,171.66,3852.0,166.6473,166.6667,166.5113,166.6667,3852.0
2023-08-14 14:30:00,171.65,171.8,171.44,171.56,2770.0,166.657,166.8026,166.4531,166.5696,2770.0
2023-08-14 14:35:00,171.45,171.59,171.27,171.28,4028.0,166.4628,166.5987,166.288,166.2977,4028.0
2023-08-14 14:40:00,171.27,171.4,170.93,170.96,7265.0,166.288,166.4142,165.9579,165.987,7265.0
2023-08-14 14:45:00,170.93,171.11,170.64,171.06,18523.0,165.9579,166.1327,165.6763,166.0841,18523.0
2023-08-14 14:50:00,171.11,171.95,171.04,171.77,12350.0,166.1327,166.9482,166.0647,166.7735,12350.0
2023-08-14 14:55:00,171.87,172.1,171.55,171.61,23547.0,166.8706,167.0939,166.5599,166.6181,23547.0
2023-08-14 15:00:00,171.73,171.81,170.94,171.34,20413.0,166.7346,166.8123,165.9676,166.356,20413.0
2023-08-14 15:05:00,171.42,171.72,171.17,171.34,9417.0,166.4337,166.7249,166.1909,166.356,9417.0
2023-08-14 15:10:00,171.38,171.46,171.13,171.39,22669.0,166.3948,166.4725,166.1521,166.4045,22669.0
2023-08-14 15:15:00,171.52,171.7,171.22,171.26,12949.0,166.5307,166.7055,166.2395,166.2783,12949.0
2023-08-14 15:20:00,171.3,171.45,171.1,171.15,11417.0,166.3171,166.4628,166.123,166.1715,11417.0
2023-08-14 15:25:00,171.14,171.46,171.08,171.43,12418.0,166.1618,166.4725,166.1035,166.4434,12418.0
2023-08-14 15:30:00,171.44,171.94,171.36,171.92,22153.0,166.4531,166.9385,166.3754,166.9191,22153.0
2023-08-14 15:35:00,171.87,172.02,171.74,171.98,14493.0,166.8706,167.0162,166.7444,166.9774,14493.0
2023-08-14 15:40:00,171.94,172.19,171.92,172.11,12822.0,166.9385,167.1813,166.9191,167.1036,12822.0
2023-08-14 15:45:00,172.16,172.29,172.09,172.11,27852.0,167.1521,167.2784,167.0842,167.1036,27852.0
2023-08-14 15:50:00,172.13,172.23,171.96,172.1,31571.0,167.123,167.2201,166.958,167.0939,31571.0
2023-08-14 15:55:00,172.12,172.15,171.86,172.05,97033.0,167.1133,167.1424,166.8609,167.0453,97033.0
2023-08-15 09:30:00,170.39,170.86,168.68,169.45,65423.0,165.4336,165.8899,163.7734,164.521,65423.0
2023-08-15 09:35:00,169.45,170.21,168.64,170.21,37094.0,164.521,165.2589,163.7345,165.2589,37094.0
2023-08-15 09:40:00,170.28,170.35,169.84,170.02,7055.0,165.3268,165.3948,164.8996,165.0744,7055.0
2023-08-15 09:45:00,170.05,170.06,169.35,169.52,13915.0,165.1035,165.1132,164.4239,164.5889,13915.0
2023-08-15 09:50:00,169.52,169.77,169.33,169.33,12649.0,164.5889,164.8317,164.4045,164.4045,12649.0
2023-08-15 09:55:00,169.35,169.47,168.94,169.2,12200.0,164.4239,164.5404,164.0258,164.2782,12200.0
2023-08-15 10:00:00,169.29,169.29,168.74,168.81,8260.0,164.3656,164.3656,163.8316,163.8996,8260.0
2023-08-15 10:05:00,168.72,168.72,168.34,168.43,13832.0,163.8122,163.8122,163.4433,163.5306,13832.0
2023-08-15 10:10:00,168.48,169.1,168.46,168.91,12213.0,163.5792,164.1811,163.5598,163.9967,12213.0
2023-08-15 10:15:00,168.92,169.37,168.8,169.13,25880.0,164.0064,164.4433,163.8899,164.2103,25880.0
2023-08-15 10:20:00,169.03,169.18,168.63,168.98,7578.0,164.1132,164.2588,163.7248,164.0646,7578.0
2023-08-15 10:25:00,168.93,169.08,168.54,168.81,5445.0,164.0161,164.1617,163.6374,163.8996,5445.0
2023-08-15 10:30:00,168.81,169.11,168.57,168.64,8993.0,163.8996,164.1909,163.6666,163.7345,8993.0
2023-08-15 10:35:00,168.64,168.84,168.33,168.67,13487.0,163.7345,163.9287,163.4335,163.7637,13487.0
2023-08-15 10:40:00,168.72,168.73,168.44,168.72,4463.0,163.8122,163.8219,163.5403,163.8122,4463.0
2023-08-15 10:45:00,168.73,168.92,168.49,168.65,6589.0,163.8219,164.0064,163.5889,163.7442,6589.0
2023-08-15 10:50:00,168.65,168.8,168.44,168.49,5053.0,163.7442,163.8899,163.5403,163.5889,5053.0
2023-08-15 10:55:00,168.37,168.56,168.24,168.27,4244.0,163.4724,163.6569,163.3462,163.3753,4244.0
2023-08-15 11:00:00,168.22,169.08,168.21,168.98,5014.0,163.3267,164.1617,163.317,164.0646,5014.0
2023-08-15 11:05:00,169.02,169.26,168.9,169.18,6760.0,164.1035,164.3365,163.987,164.2588,6760.0
2023-08-15 11:10:00,169.17,169.2,168.93,168.96,3826.0,164.2491,164.2782,164.0161,164.0452,3826.0
2023-08-15 11:15:00,168.99,168.99,168.53,168.66,4085.0,164.0743,164.0743,163.6277,163.7539,4085.0
2023-08-15 11:20:00,168.72,168.86,168.42,168.55,2845.0,163.8122,163.9481,163.5209,163.6471,2845.0
2023-08-15 11:25:00,168.39,168.8,168.34,168.8,3530.0,163.4918,163.8899,163.4433,163.8899,3530.0
2023-08-15 11:30:00,168.79,169.07,168.68,169.07,4022.0,163.8802,164.152,163.7734,164.152,4022.0
2023-08-15 11:35:00,169.13,169.2,169.03,169.03,1980.0,164.2103,164.2782,164.1132,164.1132,1980.0
2023-08-15 11:40:00,168.93,169.14,168.93,169.14,2629.0,164.0161,164.22,164.0161,164.22,2629.0
2023-08-15 11:45:00,169.06,169.43,169.06,169.34,5134.0,164.1423,164.5015,164.1423,164.4142,5134.0
2023-08-15 11:50:00,169.4,169.47,169.35,169.41,2317.0,164.4724,164.5404,164.4239,164.4821,2317.0
2023-08-15 11:55:00,169.4,169.48,169.28,169.28,3398.0,164.4724,164.5501,164.3559,164.3559,3398.0
2023-08-15 12:00:00,169.49,169.64,169.4,169.56,6716.0,164.5598,164.7054,164.4724,164.6278,6716.0
2023-08-15 12:05:00,169.56,169.56,169.09,169.25,17304.0,164.6278,164.6278,164.1714,164.3268,17304.0
2023-08-15 12:10:00,169.25,169.57,169.13,169.57,4368.0,164.3268,164.6375,164.2103,164.6375,4368.0
2023-08-15 12:15:00,169.54,169.89,169.38,169.85,3047.0,164.6083,164.9482,164.453,164.9093,3047.0
2023-08-15 12:20:00,169.92,170.14,169.8,170.12,5893.0,164.9773,165.1909,164.8608,165.1715,5893.0
2023-08-15 12:25:00,170.2,170.3,170.03,170.28,7825.0,165.2491,165.3462,165.0841,165.3268,7825.0
2023-08-15 12:30:00,170.32,170.39,170.26,170.35,3935.0,165.3657,165.4336,165.3074,165.3948,3935.0
2023-08-15 12:35:00,170.3,170.3,170.09,170.22,2314.0,165.3462,165.3462,165.1423,165.2686,2314.0
2023-08-15 12:40:00,170.22,170.29,170.08,170.21,3798.0,165.2686,165.3365,165.1326,165.2589,3798.0
2023-08-15 12:45:00,170.14,170.18,169.93,169.99,3300.0,165.1909,165.2297,164.987,165.0453,3300.0
2023-08-15 12:50:00,169.92,170.11,169.89,169.99,2300.0,164.9773,165.1618,164.9482,165.0453,2300.0
2023-08-15 12:55:00,170.02,170.22,170.01,170.1,2902.0,165.0744,165.2686,165.0647,165.1521,2902.0
2023-08-15 13:00:00,170.09,170.26,170.05,170.25,1800.0,165.1423,165.3074,165.1035,165.2977,1800.0
2023-08-15 13:05:00,170.22,170.24,169.83,169.97,5347.0,165.2686,165.288,164.8899,165.0258,5347.0
2023-08-15 13:10:00,170.0,170.0,169.88,169.91,3000.0,165.055,165.055,164.9385,164.9676,3000.0
2023-08-15 13:15:00,169.94,170.13,169.91,170.07,5177.0,164.9967,165.1812,164.9676,165.1229,5177.0
2023-08-15 13:20:00,170.04,170.28,170.03,170.16,3039.0,165.0938,165.3268,165.0841,165.2103,3039.0
2023-08-15 13:25:00,170.16,170.3,170.15,170.21,1986.0,165.2103,165.3462,165.2006,165.2589,1986.0
2023-08-15 13:30:00,170.09,170.13,169.87,170.02,2935.0,165.1423,165.1812,164.9287,165.0744,2935.0
2023-08-15 13:35:00,170.02,170.15,169.95,170.05,3149.0,165.0744,165.2006,165.0064,165.1035,3149.0
2023-08-15 13:40:00,170.07,170.09,169.81,169.92,3372.0,165.1229,165.1423,164.8705,164.9773,3372.0
2023-08-15 13:45:00,169.88,170.27,169.88,170.25,4339.0,164.9385,165.3171,164.9385,165.2977,4339.0
2023-08-15 13:50:00,170.21,170.28,170.09,170.22,2622.0,165.2589,165.3268,165.1423,165.2686,2622.0
2023-08-15 13:55:00,170.17,170.27,170.16,170.2,2444.0,165.22,165.3171,165.2103,165.2491,2444.0
2023-08-15 14:00:00,170.2,170.36,170.1,170.1,3785.0,165.2491,165.4045,165.1521,165.1521,3785.0
2023-08-15 14:05:00,170.03,170.15,169.92,169.92,3080.0,165.0841,165.2006,164.9773,164.9773,3080.0
2023-08-15 14:10:00,169.95,170.13,169.89,170.09,2967.0,165.0064,165.1812,164.9482,165.1423,2967.0
2023-08-15 14:15:00,170.04,170.3,169.89,170.19,2626.0,165.0938,165.3462,164.9482,165.2394,2626.0
2023-08-15 14:20:00,170.22,170.24,170.06,170.14,3321.0,165.2686,165.288,165.1132,165.1909,3321.0
2023-08-15 14:25:00,170.2,170.3,170.19,170.27,3784.0,165.2491,165.3462,165.2394,165.3171,3784.0
2023-08-15 14:30:00,170.27,170.42,170.26,170.42,2367.0,165.3171,165.4627,165.3074,165.4627,2367.0
2023-08-15 14:35:00,170.4,170.4,170.25,170.26,10031.0,165.4433,165.4433,165.2977,165.3074,10031.0
2023-08-15 14:40:00,170.27,170.35,170.2,170.3,2301.0,165.3171,165.3948,165.2491,165.3462,2301.0
2023-08-15 14:45:00,170.31,170.34,170.19,170.23,4255.0,165.3559,165.3851,165.2394,165.2783,4255.0
2023-08-15 14:50:00,170.22,170.3,170.18,170.2,4247.0,165.2686,165.3462,165.2297,165.2491,4247.0
2023-08-15 14:55:00,170.17,170.21,170.05,170.18,5123.0,165.22,165.2589,165.1035,165.2297,5123.0
2023-08-15 15:00:00,170.19,170.19,170.03,170.14,3945.0,165.2394,165.2394,165.0841,165.1909,3945.0
2023-08-15 15:05:00,170.11,170.26,170.07,170.22,5494.0,165.1618,165.3074,165.1229,165.2686,5494.0
2023-08-15 15:10:00,170.28,170.3,170.07,170.13,4995.0,165.3268,165.3462,165.1229,165.1812,4995.0
2023-08-15 15:15:00,170.09,170.18,170.01,170.09,5361.0,165.1423,165.2297,165.0647,165.1423,5361.0
2023-08-15 15:20:00,170.07,170.09,169.91,169.91,5770.0,165.1229,165.1423,164.9676,164.9676,5770.0
2023-08-15 15:25:00,169.89,169.92,169.19,169.19,8591.0,164.9482,164.9773,164.2685,164.2685,8591.0
2023-08-15 15:30:00,169.14,169.29,168.86,169.29,25341.0,164.22,164.3656,163.9481,164.3656,25341.0
2023-08-15 15:35:00,169.31,169.44,169.04,169.08,9582.0,164.385,164.5113,164.1229,164.1617,9582.0
2023-08-15 15:40:00,169.08,169.1,168.63,168.63,25425.0,164.1617,164.1811,163.7248,163.7248,25425.0
2023-08-15 15:45:00,168.61,169.12,168.6,169.12,13433.0,163.7054,164.2006,163.6957,164.2006,13433.0
2023-08-15 15:50:00,169.09,169.17,168.92,168.93,19245.0,164.1714,164.2491,164.0064,164.0161,19245.0
2023-08-15 15:55:00,168.9,169.37,168.88,169.25,47982.0,163.987,164.4433,163.9675,164.3268,47982.0
2023-08-16 09:30:00,168.81,169.78,168.53,169.45,27659.0,163.8996,164.8414,163.6277,164.521,27659.0
2023-08-16 09:35:00,169.54,170.23,169.38,170.06,6294.0,164.6083,165.2783,164.453,165.1132,6294.0
2023-08-16 09:40:00,170.08,170.73,170.07,170.2,8102.0,165.1326,165.7637,165.1229,165.2491,8102.0
2023-08-16 09:45:00,170.39,170.65,170.24,170.47,7282.0,165.4336,165.6861,165.288,165.5113,7282.0
2023-08-16 09:50:00,170.51,170.51,169.72,169.95,8487.0,165.5501,165.5501,164.7831,165.0064,8487.0
2023-08-16 09:55:00,169.91,170.37,169.86,170.22,5332.0,164.9676,165.4142,164.919,165.2686,5332.0
2023-08-16 10:00:00,170.17,170.22,169.64,169.95,3701.0,165.22,165.2686,164.7054,165.0064,3701.0
2023-08-16 10:05:00,170.04,170.57,169.97,170.2,4145.0,165.0938,165.6084,165.0258,165.2491,4145.0
2023-08-16 10:10:00,170.29,170.63,170.29,170.53,3334.0,165.3365,165.6666,165.3365,165.5695,3334.0
2023-08-16 10:15:00,170.54,170.54,170.21,170.37,2552.0,165.5793,165.5793,165.2589,165.4142,2552.0
2023-08-16 10:20:00,170.37,170.53,170.25,170.45,5879.0,165.4142,165.5695,165.2977,165.4919,5879.0
2023-08-16 10:25:00,170.42,170.52,170.37,170.51,4373.0,165.4627,165.5598,165.4142,165.5501,4373.0
2023-08-16 10:30:00,170.52,170.6,169.88,170.18,4511.0,165.5598,165.6375,164.9385,165.2297,4511.0
2023-08-16 10:35:00,170.16,170.23,170.06,170.13,2661.0,165.2103,165.2783,165.1132,165.1812,2661.0
2023-08-16 10:40:00,170.24,170.54,170.23,170.5,2835.0,165.288,165.5793,165.2783,165.5404,2835.0
2023-08-16 10:45:00,170.47,170.56,170.26,170.56,2489.0,165.5113,165.5987,165.3074,165.5987,2489.0
2023-08-16 10:50:00,170.5,170.91,170.41,170.88,4638.0,165.5404,165.9385,165.453,165.9094,4638.0
2023-08-16 10:55:00,170.82,170.92,170.63,170.88,3242.0,165.8511,165.9482,165.6666,165.9094,3242.0
2023-08-16 11:00:00,170.84,170.84,170.29,170.29,6737.0,165.8705,165.8705,165.3365,165.3365,6737.0
2023-08-16 11:05:00,170.29,170.29,169.86,169.88,3160.0,165.3365,165.3365,164.919,164.9385,3160.0
2023-08-16 11:10:00,169.92,169.99,169.76,169.8,5046.0,164.9773,165.0453,164.8219,164.8608,5046.0
2023-08-16 11:15:00,169.82,169.92,169.69,169.77,3976.0,164.8802,164.9773,164.754,164.8317,3976.0
2023-08-16 11:20:00,169.77,169.96,169.77,169.95,4929.0,164.8317,165.0161,164.8317,165.0064,4929.0
2023-08-16 11:25:00,169.99,169.99,169.62,169.92,10147.0,165.0453,165.0453,164.686,164.9773,10147.0
2023-08-16 11:30:00,169.87,170.07,169.87,170.01,3639.0,164.9287,165.1229,164.9287,165.0647,3639.0
2023-08-16 11:35:00,169.96,170.14,169.95,169.99,2948.0,165.0161,165.1909,165.0064,165.0453,2948.0
2023-08-16 11:40:00,169.97,170.02,169.83,169.83,4520.0,165.0258,165.0744,164.8899,164.8899,4520.0
2023-08-16 11:45:00,169.83,169.99,169.83,169.94,900.0,164.8899,165.0453,164.8899,164.9967,900.0
2023-08-16 11:50:00,169.88,170.31,169.88,170.31,2559.0,164.9385,165.3559,164.9385,165.3559,2559.0
2023-08-16 11:55:00,170.37,170.44,170.14,170.19,3436.0,165.4142,165.4822,165.1909,165.2394,3436.0
2023-08-16 12:00:00,170.21,170.39,170.18,170.23,4453.0,165.2589,165.4336,165.2297,165.2783,4453.0
2023-08-16 12:05:00,170.12,170.29,170.06,170.06,1720.0,165.1715,165.3365,165.1132,165.1132,1720.0
2023-08-16 12:10:00,170.08,170.12,169.96,170.07,2320.0,165.1326,165.1715,165.0161,165.1229,2320.0
2023-08-16 12:15:00,170.09,170.11,169.95,170.01,2572.0,165.1423,165.1618,165.0064,165.0647,2572.0
2023-08-16 12:20:00,170.09,170.11,169.96,170.04,1400.0,165.1423,165.1618,165.0161,165.0938,1400.0
2023-08-16 12:25:00,170.04,170.21,170.02,170.17,2107.0,165.0938,165.2589,165.0744,165.22,2107.0
2023-08-16 12:30:00,170.11,170.84,170.11,170.58,13127.0,165.1618,165.8705,165.1618,165.6181,13127.0
2023-08-16 12:35:00,170.52,170.96,170.52,170.84,19879.0,165.5598,165.987,165.5598,165.8705,19879.0
2023-08-16 12:40:00,170.82,171.01,170.7,170.71,6260.0,165.8511,166.0356,165.7346,165.7443,6260.0
2023-08-16 12:45:00,170.72,170.81,170.67,170.75,2195.0,165.754,165.8414,165.7055,165.7831,2195.0
2023-08-16 12:50:00,170.63,170.8,170.55,170.55,2010.0,165.6666,165.8317,165.589,165.589,2010.0
2023-08-16 12:55:00,170.62,170.71,170.57,170.71,400.0,165.6569,165.7443,165.6084,165.7443,400.0
2023-08-16 13:00:00,170.56,170.76,170.47,170.61,3200.0,165.5987,165.7929,165.5113,165.6472,3200.0
2023-08-16 13:05:00,170.64,170.64,170.29,170.3,2299.0,165.6763,165.6763,165.3365,165.3462,2299.0
2023-08-16 13:10:00,170.28,170.4,170.16,170.16,4781.0,165.3268,165.4433,165.2103,165.2103,4781.0
2023-08-16 13:15:00,170.12,170.21,170.07,170.12,1622.0,165.1715,165.2589,165.1229,165.1715,1622.0
2023-08-16 13:20:00,170.11,170.13,169.94,170.09,2410.0,165.1618,165.1812,164.9967,165.1423,2410.0
2023-08-16 13:25:00,170.13,170.3,170.13,170.28,2651.0,165.1812,165.3462,165.1812,165.3268,2651.0
2023-08-16 13:30:00,170.34,170.42,170.19,170.37,4099.0,165.3851,165.4627,165.2394,165.4142,4099.0
2023-08-16 13:35:00,170.25,170.27,170.03,170.23,3803.0,165.2977,165.3171,165.0841,165.2783,3803.0
2023-08-16 13:40:00,170.31,170.58,170.3,170.56,10226.0,165.3559,165.6181,165.3462,165.5987,10226.0
2023-08-16 13:45:00,170.5,170.85,170.5,170.84,1926.0,165.5404,165.8802,165.5404,165.8705,1926.0
2023-08-16 13:50:00,170.79,170.9,170.68,170.7,2534.0,165.822,165.9288,165.7152,165.7346,2534.0
2023-08-16 13:55:00,170.73,170.93,170.73,170.92,1760.0,165.7637,165.9579,165.7637,165.9482,1760.0
2023-08-16 14:00:00,170.85,170.85,170.4,170.53,1807.0,165.8802,165.8802,165.4433,165.5695,1807.0
2023-08-16 14:05:00,170.56,170.56,170.39,170.43,1480.0,165.5987,165.5987,165.4336,165.4725,1480.0
2023-08-16 14:10:00,170.44,170.44,170.11,170.16,1860.0,165.4822,165.4822,165.1618,165.2103,1860.0
2023-08-16 14:15:00,170.13,170.5,169.97,170.5,2153.0,165.1812,165.5404,165.0258,165.5404,2153.0
2023-08-16 14:20:00,170.48,170.65,170.43,170.63,2300.0,165.521,165.6861,165.4725,165.6666,2300.0
2023-08-16 14:25:00,170.68,170.72,170.51,170.72,1900.0,165.7152,165.754,165.5501,165.754,1900.0
2023-08-16 14:30:00,170.75,170.9,170.74,170.9,1000.0,165.7831,165.9288,165.7734,165.9288,1000.0
2023-08-16 14:35:00,170.93,170.93,170.8,170.85,2204.0,165.9579,165.9579,165.8317,165.8802,2204.0
2023-08-16 14:40:00,170.87,170.87,170.51,170.58,1514.0,165.8997,165.8997,165.5501,165.6181,1514.0
2023-08-16 14:45:00,170.56,170.65,170.23,170.23,2274.0,165.5987,165.6861,165.2783,165.2783,2274.0
2023-08-16 14:50:00,170.24,170.27,170.07,170.14,2634.0,165.288,165.3171,165.1229,165.1909,2634.0
2023-08-16 14:55:00,170.18,170.3,170.09,170.29,2702.0,165.2297,165.3462,165.1423,165.3365,2702.0
2023-08-16 15:00:00,170.24,170.29,170.08,170.1,7434.0,165.288,165.3365,165.1326,165.1521,7434.0
2023-08-16 15:05:00,170.1,170.1,169.78,169.85,4831.0,165.1521,165.1521,164.8414,164.9093,4831.0
2023-08-16 15:10:00,169.87,169.87,169.34,169.45,8302.0,164.9287,164.9287,164.4142,164.521,8302.0
2023-08-16 15:15:00,169.29,169.42,169.16,169.29,5488.0,164.3656,164.4918,164.2394,164.3656,5488.0
2023-08-16 15:20:00,169.26,169.54,169.25,169.4,10659.0,164.3365,164.6083,164.3268,164.4724,10659.0
2023-08-16 15:25:00,169.39,169.57,169.32,169.52,8126.0,164.4627,164.6375,164.3947,164.5889,8126.0
2023-08-16 15:30:00,169.48,169.82,169.45,169.69,10336.0,164.5501,164.8802,164.521,164.754,10336.0
2023-08-16 15:35:00,169.7,169.7,169.44,169.55,11896.0,164.7637,164.7637,164.5113,164.6181,11896.0
2023-08-16 15:40:00,169.56,169.58,169.04,169.23,5359.0,164.6278,164.6472,164.1229,164.3074,5359.0
2023-08-16 15:45:00,169.15,169.29,169.05,169.16,8046.0,164.2297,164.3656,164.1326,164.2394,8046.0
2023-08-16 15:50:00,169.02,169.06,168.75,168.87,17533.0,164.1035,164.1423,163.8413,163.9578,17533.0
2023-08-16 15:55:00,168.88,168.99,168.46,168.48,49319.0,163.9675,164.0743,163.5598,163.5792,49319.0
2023-08-17 09:30:00,170.02,171.36,169.99,171.35,16688.0,165.0744,166.3754,165.0453,166.3657,16688.0
2023-08-17 09:35:00,171.34,171.89,171.02,171.89,13111.0,166.356,166.89,166.0453,166.89,13111.0
2023-08-17 09:40:00,172.0,172.3,171.84,171.84,8353.0,166.9968,167.2881,166.8414,166.8414,8353.0
2023-08-17 09:45:00,171.73,171.73,171.04,171.04,5455.0,166.7346,166.7346,166.0647,166.0647,5455.0
2023-08-17 09:50:00,170.97,171.55,170.75,171.4,8905.0,165.9967,166.5599,165.7831,166.4142,8905.0
2023-08-17 09:55:00,171.41,171.41,170.57,170.81,4112.0,166.4239,166.4239,165.6084,165.8414,4112.0
2023-08-17 10:00:00,170.89,171.1,170.72,170.96,6243.0,165.9191,166.123,165.754,165.987,6243.0
2023-08-17 10:05:00,171.04,171.41,170.8,171.35,5544.0,166.0647,166.4239,165.8317,166.3657,5544.0
2023-08-17 10:10:00,171.32,171.68,171.31,171.65,6436.0,166.3366,166.6861,166.3269,166.657,6436.0
2023-08-17 10:15:00,171.7,172.01,171.7,171.84,6034.0,166.7055,167.0065,166.7055,166.8414,6034.0
2023-08-17 10:20:00,171.81,171.87,171.47,171.51,3492.0,166.8123,166.8706,166.4822,166.521,3492.0
2023-08-17 10:25:00,171.5,171.54,171.02,171.08,4830.0,166.5113,166.5502,166.0453,166.1035,4830.0
2023-08-17 10:30:00,171.06,171.46,170.9,170.94,8806.0,166.0841,166.4725,165.9288,165.9676,8806.0
2023-08-17 10:35:00,170.81,171.0,170.67,171.0,6476.0,165.8414,166.0259,165.7055,166.0259,6476.0
2023-08-17 10:40:00,170.97,171.52,170.96,171.45,6074.0,165.9967,166.5307,165.987,166.4628,6074.0
2023-08-17 10:45:00,171.45,171.47,171.09,171.13,8136.0,166.4628,166.4822,166.1133,166.1521,8136.0
2023-08-17 10:50:00,171.09,171.79,171.09,171.58,18067.0,166.1133,166.7929,166.1133,166.589,18067.0
2023-08-17 10:55:00,171.32,171.45,171.13,171.21,5947.0,166.3366,166.4628,166.1521,166.2298,5947.0
2023-08-17 11:00:00,171.16,171.18,170.84,170.97,8995.0,166.1812,166.2006,165.8705,165.9967,8995.0
2023-08-17 11:05:00,170.99,171.09,170.9,171.05,2680.0,166.0162,166.1133,165.9288,166.0744,2680.0
2023-08-17 11:10:00,171.17,171.25,171.12,171.25,4006.0,166.1909,166.2686,166.1424,166.2686,4006.0
2023-08-17 11:15:00,171.29,171.31,170.96,170.96,2730.0,166.3074,166.3269,165.987,165.987,2730.0
2023-08-17 11:20:00,170.95,171.01,170.43,170.43,8967.0,165.9773,166.0356,165.4725,165.4725,8967.0
2023-08-17 11:25:00,170.47,170.59,170.37,170.56,10420.0,165.5113,165.6278,165.4142,165.5987,10420.0
2023-08-17 11:30:00,170.57,170.9,170.57,170.63,3644.0,165.6084,165.9288,165.6084,165.6666,3644.0
2023-08-17 11:35:00,170.62,170.62,170.15,170.24,3594.0,165.6569,165.6569,165.2006,165.288,3594.0
2023-08-17 11:40:00,170.2,170.31,170.05,170.21,3877.0,165.2491,165.3559,165.1035,165.2589,3877.0
2023-08-17 11:45:00,170.22,170.31,170.18,170.18,3270.0,165.2686,165.3559,165.2297,165.2297,3270.0
2023-08-17 11:50:00,170.15,170.34,170.11,170.2,4101.0,165.2006,165.3851,165.1618,165.2491,4101.0
2023-08-17 11:55:00,170.14,170.47,170.1,170.33,3883.0,165.1909,165.5113,165.1521,165.3754,3883.0
2023-08-17 12:00:00,170.32,170.32,170.18,170.28,3123.0,165.3657,165.3657,165.2297,165.3268,3123.0
2023-08-17 12:05:00,170.27,170.27,169.82,169.97,5376.0,165.3171,165.3171,164.8802,165.0258,5376.0
2023-08-17 12:10:00,170.07,170.17,170.05,170.12,1991.0,165.1229,165.22,165.1035,165.1715,1991.0
2023-08-17 12:15:00,170.05,170.07,169.84,170.03,2590.0,165.1035,165.1229,164.8996,165.0841,2590.0
2023-08-17 12:20:00,170.03,170.18,170.03,170.11,2742.0,165.0841,165.2297,165.0841,165.1618,2742.0
2023-08-17 12:25:00,170.2,170.23,170.11,170.21,2381.0,165.2491,165.2783,165.1618,165.2589,2381.0
2023-08-17 12:30:00,170.18,170.32,170.17,170.18,2142.0,165.2297,165.3657,165.22,165.2297,2142.0
2023-08-17 12:35:00,170.08,170.18,169.97,170.15,1800.0,165.1326,165.2297,165.0258,165.2006,1800.0
2023-08-17 12:40:00,170.12,170.14,169.96,169.98,1778.0,165.1715,165.1909,165.0161,165.0355,1778.0
2023-08-17 12:45:00,169.94,169.94,169.71,169.83,2204.0,164.9967,164.9967,164.7734,164.8899,2204.0
2023-08-17 12:50:00,169.77,170.08,169.77,170.08,3286.0,164.8317,165.1326,164.8317,165.1326,3286.0
2023-08-17 12:55:00,170.1,170.19,170.04,170.19,3403.0,165.1521,165.2394,165.0938,165.2394,3403.0
2023-08-17 13:00:00,170.15,170.15,169.86,169.86,1115.0,165.2006,165.2006,164.919,164.919,1115.0
2023-08-17 13:05:00,169.85,169.86,169.7,169.7,2812.0,164.9093,164.919,164.7637,164.7637,2812.0
2023-08-17 13:10:00,169.62,169.7,169.56,169.7,2609.0,164.686,164.7637,164.6278,164.7637,2609.0
2023-08-17 13:15:00,169.71,169.75,169.53,169.54,1887.0,164.7734,164.8122,164.5986,164.6083,1887.0
2023-08-17 13:20:00,169.53,169.53,169.31,169.31,2582.0,164.5986,164.5986,164.385,164.385,2582.0
2023-08-17 13:25:00,169.3,169.46,169.3,169.42,3913.0,164.3753,164.5307,164.3753,164.4918,3913.0
2023-08-17 13:30:00,169.46,169.47,169.34,169.41,3532.0,164.5307,164.5404,164.4142,164.4821,3532.0
2023-08-17 13:35:00,169.42,169.43,169.32,169.36,948.0,164.4918,164.5015,164.3947,164.4336,948.0
2023-08-17 13:40:00,169.36,169.36,169.02,169.14,3428.0,164.4336,164.4336,164.1035,164.22,3428.0
2023-08-17 13:45:00,169.17,169.25,169.1,169.11,1775.0,164.2491,164.3268,164.1811,164.1909,1775.0
2023-08-17 13:50:00,169.13,169.2,169.1,169.18,2617.0,164.2103,164.2782,164.1811,164.2588,2617.0
2023-08-17 13:55:00,169.11,169.18,168.87,169.18,7590.0,164.1909,164.2588,163.9578,164.2588,7590.0
2023-08-17 14:00:00,169.18,169.18,168.97,168.99,8284.0,164.2588,164.2588,164.0549,164.0743,8284.0
2023-08-17 14:05:00,168.88,168.88,168.69,168.72,2477.0,163.9675,163.9675,163.7831,163.8122,2477.0
2023-08-17 14:10:00,168.71,168.71,168.57,168.61,2938.0,163.8025,163.8025,163.6666,163.7054,2938.0
2023-08-17 14:15:00,168.58,168.6,168.44,168.51,5049.0,163.6763,163.6957,163.5403,163.6083,5049.0
2023-08-17 14:20:00,168.51,168.58,168.32,168.42,4898.0,163.6083,163.6763,163.4238,163.5209,4898.0
2023-08-17 14:25:00,168.42,168.53,168.33,168.43,4690.0,163.5209,163.6277,163.4335,163.5306,4690.0
2023-08-17 14:30:00,168.49,168.5,168.27,168.27,4469.0,163.5889,163.5986,163.3753,163.3753,4469.0
2023-08-17 14:35:00,168.2,168.27,168.13,168.24,4516.0,163.3073,163.3753,163.2394,163.3462,4516.0
2023-08-17 14:40:00,168.26,168.37,168.19,168.19,5306.0,163.3656,163.4724,163.2976,163.2976,5306.0
2023-08-17 14:45:00,168.21,168.21,167.94,168.08,5338.0,163.317,163.317,163.0549,163.1908,5338.0
2023-08-17 14:50:00,168.07,168.12,167.74,167.74,6557.0,163.1811,163.2297,162.8607,162.8607,6557.0
2023-08-17 14:55:00,167.71,167.71,167.48,167.69,12221.0,162.8316,162.8316,162.6083,162.8122,12221.0
2023-08-17 15:00:00,167.66,167.81,167.54,167.6,5476.0,162.783,162.9287,162.6665,162.7248,5476.0
2023-08-17 15:05:00,167.59,167.65,167.51,167.54,9315.0,162.7151,162.7733,162.6374,162.6665,9315.0
2023-08-17 15:10:00,167.47,167.56,167.39,167.48,4412.0,162.5986,162.6859,162.5209,162.6083,4412.0
2023-08-17 15:15:00,167.48,167.51,167.32,167.45,6426.0,162.6083,162.6374,162.4529,162.5791,6426.0
2023-08-17 15:20:00,167.47,167.62,167.22,167.31,13585.0,162.5986,162.7442,162.3558,162.4432,13585.0
2023-08-17 15:25:00,167.29,167.87,167.29,167.79,16145.0,162.4238,162.9869,162.4238,162.9092,16145.0
2023-08-17 15:30:00,167.84,167.9,167.62,167.66,7570.0,162.9578,163.016,162.7442,162.783,7570.0
2023-08-17 15:35:00,167.61,168.43,167.61,168.39,61145.0,162.7345,163.5306,162.7345,163.4918,61145.0
2023-08-17 15:40:00,168.38,168.41,168.12,168.22,17780.0,163.4821,163.5112,163.2297,163.3267,17780.0
2023-08-17 15:45:00,168.14,168.22,167.98,168.03,15023.0,163.2491,163.3267,163.0937,163.1423,15023.0
2023-08-17 15:50:00,168.03,168.22,167.59,168.09,26793.0,163.1423,163.3267,162.7151,163.2005,26793.0
2023-08-17 15:55:00,168.07,168.21,167.87,167.87,45823.0,163.1811,163.317,162.9869,162.9869,45823.0
2023-08-18 09:30:00,166.16,168.76,165.94,168.76,43458.0,161.3267,163.851,161.1131,163.851,43458.0
2023-08-18 09:35:00,168.76,168.88,168.16,168.5,6900.0,163.851,163.9675,163.2685,163.5986,6900.0
2023-08-18 09:40:00,168.28,168.71,167.91,168.57,10750.0,163.385,163.8025,163.0258,163.6666,10750.0
2023-08-18 09:45:00,168.39,168.95,168.39,168.95,5926.0,163.4918,164.0355,163.4918,164.0355,5926.0
2023-08-18 09:50:00,168.96,169.09,168.64,168.67,4570.0,164.0452,164.1714,163.7345,163.7637,4570.0
2023-08-18 09:55:00,168.72,168.74,167.84,168.0,4032.0,163.8122,163.8316,162.9578,163.1131,4032.0
2023-08-18 10:00:00,168.06,168.17,167.81,167.97,4741.0,163.1714,163.2782,162.9287,163.084,4741.0
2023-08-18 10:05:00,168.03,168.52,167.82,168.42,3444.0,163.1423,163.618,162.9384,163.5209,3444.0
2023-08-18 10:10:00,168.41,168.41,168.16,168.25,4706.0,163.5112,163.5112,163.2685,163.3559,4706.0
2023-08-18 10:15:00,168.27,168.51,168.08,168.42,3939.0,163.3753,163.6083,163.1908,163.5209,3939.0
2023-08-18 10:20:00,168.42,168.44,168.2,168.29,3855.0,163.5209,163.5403,163.3073,163.3947,3855.0
2023-08-18 10:25:00,168.35,168.35,167.62,167.79,4614.0,163.453,163.453,162.7442,162.9092,4614.0
2023-08-18 10:30:00,167.69,167.77,167.34,167.77,5224.0,162.8122,162.8898,162.4723,162.8898,5224.0
2023-08-18 10:35:00,167.74,168.02,167.63,167.78,4183.0,162.8607,163.1326,162.7539,162.8995,4183.0
2023-08-18 10:40:00,167.82,168.01,167.77,168.0,3390.0,162.9384,163.1229,162.8898,163.1131,3390.0
2023-08-18 10:45:00,168.07,168.26,167.94,168.22,4000.0,163.1811,163.3656,163.0549,163.3267,4000.0
2023-08-18 10:50:00,168.29,168.29,167.81,167.94,2320.0,163.3947,163.3947,162.9287,163.0549,2320.0
2023-08-18 10:55:00,167.96,168.3,167.92,168.29,6339.0,163.0743,163.4044,163.0355,163.3947,6339.0
2023-08-18 11:00:00,168.33,168.49,168.2,168.35,9612.0,163.4335,163.5889,163.3073,163.453,9612.0
2023-08-18 11:05:00,168.3,168.56,168.14,168.2,6992.0,163.4044,163.6569,163.2491,163.3073,6992.0
2023-08-18 11:10:00,168.27,168.39,168.27,168.3,7471.0,163.3753,163.4918,163.3753,163.4044,7471.0
2023-08-18 11:15:00,168.25,168.58,168.24,168.5,7817.0,163.3559,163.6763,163.3462,163.5986,7817.0
2023-08-18 11:20:00,168.46,168.8,168.36,168.75,4119.0,163.5598,163.8899,163.4627,163.8413,4119.0
2023-08-18 11:25:00,168.79,168.79,168.25,168.25,4157.0,163.8802,163.8802,163.3559,163.3559,4157.0
2023-08-18 11:30:00,168.25,168.25,167.88,167.88,14068.0,163.3559,163.3559,162.9966,162.9966,14068.0
2023-08-18 11:35:00,167.94,167.98,167.7,167.7,5506.0,163.0549,163.0937,162.8219,162.8219,5506.0
2023-08-18 11:40:00,167.7,167.87,167.46,167.85,3662.0,162.8219,162.9869,162.5888,162.9675,3662.0
2023-08-18 11:45:00,167.73,168.06,167.73,167.87,4569.0,162.851,163.1714,162.851,162.9869,4569.0
2023-08-18 11:50:00,167.93,168.17,167.86,168.15,3963.0,163.0452,163.2782,162.9772,163.2588,3963.0
2023-08-18 11:55:00,168.17,168.3,168.02,168.19,2907.0,163.2782,163.4044,163.1326,163.2976,2907.0
2023-08-18 12:00:00,168.17,168.19,168.0,168.09,3328.0,163.2782,163.2976,163.1131,163.2005,3328.0
2023-08-18 12:05:00,168.15,168.17,168.05,168.17,1949.0,163.2588,163.2782,163.1617,163.2782,1949.0
2023-08-18 12:10:00,168.13,168.24,168.1,168.21,2334.0,163.2394,163.3462,163.2102,163.317,2334.0
2023-08-18 12:15:00,168.28,168.34,168.17,168.31,3071.0,163.385,163.4433,163.2782,163.4141,3071.0
2023-08-18 12:20:00,168.36,168.75,168.35,168.68,5617.0,163.4627,163.8413,163.453,163.7734,5617.0
2023-08-18 12:25:00,168.68,168.68,168.45,168.45,1879.0,163.7734,163.7734,163.5501,163.5501,1879.0
2023-08-18 12:30:00,168.41,168.49,168.23,168.24,2695.0,163.5112,163.5889,163.3365,163.3462,2695.0
2023-08-18 12:35:00,168.38,168.64,168.29,168.56,4117.0,163.4821,163.7345,163.3947,163.6569,4117.0
2023-08-18 12:40:00,168.57,168.68,168.57,168.67,2798.0,163.6666,163.7734,163.6666,163.7637,2798.0
2023-08-18 12:45:00,168.65,168.76,168.52,168.53,3924.0,163.7442,163.851,163.618,163.6277,3924.0
2023-08-18 12:50:00,168.43,168.62,168.43,168.54,2077.0,163.5306,163.7151,163.5306,163.6374,2077.0
2023-08-18 12:55:00,168.56,168.56,168.33,168.41,1782.0,163.6569,163.6569,163.4335,163.5112,1782.0
2023-08-18 13:00:00,168.25,168.34,168.22,168.29,3571.0,163.3559,163.4433,163.3267,163.3947,3571.0
2023-08-18 13:05:00,168.31,168.5,168.28,168.33,4037.0,163.4141,163.5986,163.385,163.4335,4037.0
2023-08-18 13:10:00,168.34,168.34,168.27,168.32,2118.0,163.4433,163.4433,163.3753,163.4238,2118.0
2023-08-18 13:15:00,168.27,168.31,168.14,168.26,2614.0,163.3753,163.4141,163.2491,163.3656,2614.0
2023-08-18 13:20:00,168.21,168.21,168.07,168.15,2735.0,163.317,163.317,163.1811,163.2588,2735.0
2023-08-18 13:25:00,168.09,168.33,168.03,168.32,3000.0,163.2005,163.4335,163.1423,163.4238,3000.0
2023-08-18 13:30:00,168.33,168.35,168.09,168.16,3518.0,163.4335,163.453,163.2005,163.2685,3518.0
2023-08-18 13:35:00,168.18,168.25,168.0,168.09,2704.0,163.2879,163.3559,163.1131,163.2005,2704.0
2023-08-18 13:40:00,168.08,168.21,168.0,168.18,3332.0,163.1908,163.317,163.1131,163.2879,3332.0
2023-08-18 13:45:00,168.22,168.23,168.09,168.13,2800.0,163.3267,163.3365,163.2005,163.2394,2800.0
2023-08-18 13:50:00,168.09,168.22,168.09,168.22,3098.0,163.2005,163.3267,163.2005,163.3267,3098.0
2023-08-18 13:55:00,168.21,168.21,167.88,167.97,7102.0,163.317,163.317,162.9966,163.084,7102.0
2023-08-18 14:00:00,167.96,168.1,167.96,168.1,2002.0,163.0743,163.2102,163.0743,163.2102,2002.0
2023-08-18 14:05:00,168.04,168.15,168.04,168.13,1600.0,163.152,163.2588,163.152,163.2394,1600.0
2023-08-18 14:10:00,168.16,168.16,167.99,168.16,2585.0,163.2685,163.2685,163.1034,163.2685,2585.0
2023-08-18 14:15:00,168.16,168.24,168.14,168.19,3982.0,163.2685,163.3462,163.2491,163.2976,3982.0
2023-08-18 14:20:00,168.19,168.23,168.11,168.16,3116.0,163.2976,163.3365,163.2199,163.2685,3116.0
2023-08-18 14:25:00,168.12,168.23,168.05,168.21,3843.0,163.2297,163.3365,163.1617,163.317,3843.0
2023-08-18 14:30:00,168.22,168.25,168.13,168.2,4073.0,163.3267,163.3559,163.2394,163.3073,4073.0
2023-08-18 14:35:00,168.16,168.23,168.12,168.16,2967.0,163.2685,163.3365,163.2297,163.2685,2967.0
2023-08-18 14:40:00,168.22,168.44,168.21,168.28,4096.0,163.3267,163.5403,163.317,163.385,4096.0
2023-08-18 14:45:00,168.34,168.42,168.3,168.37,2855.0,163.4433,163.5209,163.4044,163.4724,2855.0
2023-08-18 14:50:00,168.38,168.38,168.27,168.28,1887.0,163.4821,163.4821,163.3753,163.385,1887.0
2023-08-18 14:55:00,168.26,168.4,168.2,168.3,3868.0,163.3656,163.5015,163.3073,163.4044,3868.0
2023-08-18 15:00:00,168.19,168.3,168.09,168.22,3586.0,163.2976,163.4044,163.2005,163.3267,3586.0
2023-08-18 15:05:00,168.27,168.41,168.26,168.41,3750.0,163.3753,163.5112,163.3656,163.5112,3750.0
2023-08-18 15:10:00,168.38,168.45,168.26,168.35,5169.0,163.4821,163.5501,163.3656,163.453,5169.0
2023-08-18 15:15:00,168.37,168.39,168.25,168.31,3017.0,163.4724,163.4918,163.3559,163.4141,3017.0
2023-08-18 15:20:00,168.28,168.44,168.28,168.33,7203.0,163.385,163.5403,163.385,163.4335,7203.0
2023-08-18 15:25:00,168.34,168.36,168.28,168.31,4083.0,163.4433,163.4627,163.385,163.4141,4083.0
2023-08-18 15:30:00,168.31,168.47,168.22,168.4,8421.0,163.4141,163.5695,163.3267,163.5015,8421.0
2023-08-18 15:35:00,168.39,168.48,168.33,168.48,6805.0,163.4918,163.5792,163.4335,163.5792,6805.0
2023-08-18 15:40:00,168.5,168.61,168.46,168.46,7759.0,163.5986,163.7054,163.5598,163.5598,7759.0
2023-08-18 15:45:00,168.52,168.78,168.52,168.58,7801.0,163.618,163.8705,163.618,163.6763,7801.0
2023-08-18 15:50:00,168.66,168.72,168.23,168.23,13945.0,163.7539,163.8122,163.3365,163.3365,13945.0
2023-08-18 15:55:00,168.18,168.43,168.13,168.4,37243.0,163.2879,163.5306,163.2394,163.5015,37243.0
2023-08-21 09:30:00,168.62,168.94,168.5,168.94,14445.0,163.7151,164.0258,163.5986,164.0258,14445.0
2023-08-21 09:35:00,169.04,169.17,168.5,169.13,2300.0,164.1229,164.2491,163.5986,164.2103,2300.0
2023-08-21 09:40:00,169.16,169.17,168.34,168.44,3744.0,164.2394,164.2491,163.4433,163.5403,3744.0
2023-08-21 09:45:00,168.4,168.96,168.26,168.87,2914.0,163.5015,164.0452,163.3656,163.9578,2914.0
2023-08-21 09:50:00,168.88,168.9,168.22,168.38,4735.0,163.9675,163.987,163.3267,163.4821,4735.0
2023-08-21 09:55:00,168.36,169.03,168.36,169.03,6257.0,163.4627,164.1132,163.4627,164.1132,6257.0
2023-08-21 10:00:00,168.84,168.87,168.64,168.85,3863.0,163.9287,163.9578,163.7345,163.9384,3863.0
2023-08-21 10:05:00,168.94,169.15,168.94,169.0,2290.0,164.0258,164.2297,164.0258,164.0841,2290.0
2023-08-21 10:10:00,168.83,169.01,168.63,168.8,2905.0,163.919,164.0938,163.7248,163.8899,2905.0
2023-08-21 10:15:00,168.8,168.8,168.39,168.65,1919.0,163.8899,163.8899,163.4918,163.7442,1919.0
2023-08-21 10:20:00,168.67,169.18,168.61,169.0,6781.0,163.7637,164.2588,163.7054,164.0841,6781.0
2023-08-21 10:25:00,168.83,168.83,168.28,168.37,2026.0,163.919,163.919,163.385,163.4724,2026.0
2023-08-21 10:30:00,168.2,168.2,167.85,167.85,2748.0,163.3073,163.3073,162.9675,162.9675,2748.0
2023-08-21 10:35:00,167.77,168.06,167.77,168.0,2493.0,162.8898,163.1714,162.8898,163.1131,2493.0
2023-08-21 10:40:00,168.03,168.03,167.71,167.84,4486.0,163.1423,163.1423,162.8316,162.9578,4486.0
2023-08-21 10:45:00,167.87,167.89,167.71,167.73,3572.0,162.9869,163.0063,162.8316,162.851,3572.0
2023-08-21 10:50:00,167.8,168.05,167.54,168.05,3764.0,162.919,163.1617,162.6665,163.1617,3764.0
2023-08-21 10:55:00,168.01,168.25,167.98,168.22,4402.0,163.1229,163.3559,163.0937,163.3267,4402.0
2023-08-21 11:00:00,168.18,168.32,167.97,168.06,3069.0,163.2879,163.4238,163.084,163.1714,3069.0
2023-08-21 11:05:00,168.06,168.16,167.83,168.0,4220.0,163.1714,163.2685,162.9481,163.1131,4220.0
2023-08-21 11:10:00,167.95,167.99,167.56,167.56,4217.0,163.0646,163.1034,162.6859,162.6859,4217.0
2023-08-21 11:15:00,167.54,167.79,167.43,167.79,2098.0,162.6665,162.9092,162.5597,162.9092,2098.0
2023-08-21 11:20:00,167.8,167.83,167.66,167.83,3088.0,162.919,162.9481,162.783,162.9481,3088.0
2023-08-21 11:25:00,167.81,167.81,167.59,167.69,1750.0,162.9287,162.9287,162.7151,162.8122,1750.0
2023-08-21 11:30:00,167.64,167.65,167.43,167.52,3252.0,162.7636,162.7733,162.5597,162.6471,3252.0
2023-08-21 11:35:00,167.55,167.56,167.15,167.25,3305.0,162.6762,162.6859,162.2879,162.385,3305.0
2023-08-21 11:40:00,167.19,167.45,167.16,167.19,3997.0,162.3267,162.5791,162.2976,162.3267,3997.0
2023-08-21 11:45:00,167.2,167.23,166.98,167.11,2195.0,162.3364,162.3655,162.1228,162.249,2195.0
2023-08-21 11:50:00,167.09,167.17,166.93,167.05,3219.0,162.2296,162.3073,162.0743,162.1908,3219.0
2023-08-21 11:55:00,167.02,167.05,166.75,166.75,5330.0,162.1616,162.1908,161.8995,161.8995,5330.0
2023-08-21 12:00:00,166.81,166.86,166.56,166.74,9925.0,161.9578,162.0063,161.715,161.8898,9925.0
2023-08-21 12:05:00,166.93,166.93,166.53,166.67,6849.0,162.0743,162.0743,161.6859,161.8218,6849.0
2023-08-21 12:10:00,166.67,166.67,166.47,166.56,3801.0,161.8218,161.8218,161.6276,161.715,3801.0
2023-08-21 12:15:00,166.59,167.04,166.56,167.04,3556.0,161.7442,162.1811,161.715,162.1811,3556.0
2023-08-21 12:20:00,167.02,167.16,167.02,167.1,2300.0,162.1616,162.2976,162.1616,162.2393,2300.0
2023-08-21 12:25:00,167.09,167.33,167.09,167.21,2634.0,162.2296,162.4626,162.2296,162.3461,2634.0
2023-08-21 12:30:00,167.28,167.28,167.01,167.06,3478.0,162.4141,162.4141,162.1519,162.2005,3478.0
2023-08-21 12:35:00,167.03,167.03,166.72,166.72,1716.0,162.1714,162.1714,161.8704,161.8704,1716.0
2023-08-21 12:40:00,166.72,166.9,166.72,166.85,2529.0,161.8704,162.0451,161.8704,161.9966,2529.0
2023-08-21 12:45:00,166.78,166.81,166.68,166.79,2700.0,161.9286,161.9578,161.8315,161.9383,2700.0
2023-08-21 12:50:00,166.78,166.83,166.68,166.72,2600.0,161.9286,161.9772,161.8315,161.8704,2600.0
2023-08-21 12:55:00,166.78,167.06,166.74,166.99,2752.0,161.9286,162.2005,161.8898,162.1325,2752.0
2023-08-21 13:00:00,167.02,167.14,166.92,166.95,2687.0,162.1616,162.2782,162.0646,162.0937,2687.0
2023-08-21 13:05:00,166.94,167.15,166.94,167.0,2354.0,162.084,162.2879,162.084,162.1422,2354.0
2023-08-21 13:10:00,167.04,167.21,167.03,167.07,2484.0,162.1811,162.3461,162.1714,162.2102,2484.0
2023-08-21 13:15:00,167.08,167.08,166.95,167.01,3588.0,162.2199,162.2199,162.0937,162.1519,3588.0
2023-08-21 13:20:00,167.0,167.25,167.0,167.25,3181.0,162.1422,162.385,162.1422,162.385,3181.0
2023-08-21 13:25:00,167.32,167.41,167.27,167.36,2705.0,162.4529,162.5403,162.4044,162.4918,2705.0
2023-08-21 13:30:00,167.37,167.42,167.29,167.34,2125.0,162.5015,162.55,162.4238,162.4723,2125.0
2023-08-21 13:35:00,167.36,167.36,167.17,167.23,4502.0,162.4918,162.4918,162.3073,162.3655,4502.0
2023-08-21 13:40:00,167.22,167.31,167.21,167.24,4116.0,162.3558,162.4432,162.3461,162.3752,4116.0
2023-08-21 13:45:00,167.3,167.41,167.25,167.39,3400.0,162.4335,162.5403,162.385,162.5209,3400.0
2023-08-21 13:50:00,167.41,167.43,166.97,167.06,7301.0,162.5403,162.5597,162.1131,162.2005,7301.0
2023-08-21 13:55:00,167.06,167.31,167.03,167.27,4228.0,162.2005,162.4432,162.1714,162.4044,4228.0
2023-08-21 14:00:00,167.37,167.45,167.22,167.32,3870.0,162.5015,162.5791,162.3558,162.4529,3870.0
2023-08-21 14:05:00,167.3,167.5,167.3,167.47,1750.0,162.4335,162.6277,162.4335,162.5986,1750.0
2023-08-21 14:10:00,167.48,167.56,167.47,167.49,1500.0,162.6083,162.6859,162.5986,162.618,1500.0
2023-08-21 14:15:00,167.56,167.56,167.35,167.38,2018.0,162.6859,162.6859,162.482,162.5112,2018.0
2023-08-21 14:20:00,167.45,167.5,167.26,167.38,4816.0,162.5791,162.6277,162.3947,162.5112,4816.0
2023-08-21 14:25:00,167.37,167.48,167.34,167.42,2448.0,162.5015,162.6083,162.4723,162.55,2448.0
2023-08-21 14:30:00,167.4,167.51,167.4,167.49,1703.0,162.5306,162.6374,162.5306,162.618,1703.0
2023-08-21 14:35:00,167.52,167.55,167.49,167.55,1324.0,162.6471,162.6762,162.618,162.6762,1324.0
2023-08-21 14:40:00,167.58,167.66,167.55,167.66,1706.0,162.7054,162.783,162.6762,162.783,1706.0
2023-08-21 14:45:00,167.63,167.76,167.63,167.74,1708.0,162.7539,162.8801,162.7539,162.8607,1708.0
2023-08-21 14:50:00,167.71,167.71,167.61,167.62,1397.0,162.8316,162.8316,162.7345,162.7442,1397.0
2023-08-21 14:55:00,167.63,167.63,167.48,167.57,4518.0,162.7539,162.7539,162.6083,162.6956,4518.0
2023-08-21 15:00:00,167.64,167.86,167.64,167.86,5180.0,162.7636,162.9772,162.7636,162.9772,5180.0
2023-08-21 15:05:00,167.88,167.96,167.83,167.9,5312.0,162.9966,163.0743,162.9481,163.016,5312.0
2023-08-21 15:10:00,167.9,167.98,167.84,167.95,4451.0,163.016,163.0937,162.9578,163.0646,4451.0
2023-08-21 15:15:00,167.98,168.11,167.98,168.04,7366.0,163.0937,163.2199,163.0937,163.152,7366.0
2023-08-21 15:20:00,167.98,168.17,167.95,168.12,6118.0,163.0937,163.2782,163.0646,163.2297,6118.0
2023-08-21 15:25:00,168.15,168.33,168.15,168.28,5793.0,163.2588,163.4335,163.2588,163.385,5793.0
2023-08-21 15:30:00,168.3,168.37,168.23,168.29,3976.0,163.4044,163.4724,163.3365,163.3947,3976.0
2023-08-21 15:35:00,168.28,168.43,168.25,168.33,12560.0,163.385,163.5306,163.3559,163.4335,12560.0
2023-08-21 15:40:00,168.33,168.4,168.33,168.4,9180.0,163.4335,163.5015,163.4335,163.5015,9180.0
2023-08-21 15:45:00,168.3,168.32,167.89,167.91,6425.0,163.4044,163.4238,163.0063,163.0258,6425.0
2023-08-21 15:50:00,167.94,167.98,167.83,167.86,13867.0,163.0549,163.0937,162.9481,162.9772,13867.0
2023-08-21 15:55:00,167.83,167.83,167.56,167.66,35148.0,162.9481,162.9481,162.6859,162.783,35148.0
2023-08-22 09:30:00,169.19,169.83,169.19,169.83,32668.0,164.2685,164.8899,164.2685,164.8899,32668.0
2023-08-22 09:35:00,170.0,170.43,169.82,170.26,10888.0,165.055,165.4725,164.8802,165.3074,10888.0
2023-08-22 09:40:00,170.48,170.49,169.64,169.91,2389.0,165.521,165.5307,164.7054,164.9676,2389.0
2023-08-22 09:45:00,169.86,169.86,169.54,169.67,2059.0,164.919,164.919,164.6083,164.7346,2059.0
2023-08-22 09:50:00,169.3,169.31,168.64,168.87,4336.0,164.3753,164.385,163.7345,163.9578,4336.0
2023-08-22 09:55:00,168.9,169.07,168.73,169.07,2982.0,163.987,164.152,163.8219,164.152,2982.0
2023-08-22 10:00:00,168.92,169.31,168.92,169.3,2400.0,164.0064,164.385,164.0064,164.3753,2400.0
2023-08-22 10:05:00,169.33,169.48,169.14,169.34,2993.0,164.4045,164.5501,164.22,164.4142,2993.0
2023-08-22 10:10:00,169.23,169.71,169.12,169.52,2498.0,164.3074,164.7734,164.2006,164.5889,2498.0
2023-08-22 10:15:00,169.58,169.61,169.48,169.49,1237.0,164.6472,164.6763,164.5501,164.5598,1237.0
2023-08-22 10:20:00,169.5,169.72,169.48,169.59,2789.0,164.5695,164.7831,164.5501,164.6569,2789.0
2023-08-22 10:25:00,169.6,169.64,169.27,169.39,2209.0,164.6666,164.7054,164.3462,164.4627,2209.0
2023-08-22 10:30:00,169.38,169.44,169.14,169.18,2365.0,164.453,164.5113,164.22,164.2588,2365.0
2023-08-22 10:35:00,169.3,169.84,169.27,169.66,2600.0,164.3753,164.8996,164.3462,164.7249,2600.0
2023-08-22 10:40:00,169.69,169.77,169.4,169.62,5068.0,164.754,164.8317,164.4724,164.686,5068.0
2023-08-22 10:45:00,169.56,169.73,169.39,169.73,2920.0,164.6278,164.7928,164.4627,164.7928,2920.0
2023-08-22 10:50:00,169.7,169.96,169.6,169.87,1897.0,164.7637,165.0161,164.6666,164.9287,1897.0
2023-08-22 10:55:00,169.92,170.01,169.79,169.92,4907.0,164.9773,165.0647,164.8511,164.9773,4907.0
2023-08-22 11:00:00,169.96,169.96,169.6,169.63,4848.0,165.0161,165.0161,164.6666,164.6957,4848.0
2023-08-22 11:05:00,169.61,169.69,169.29,169.45,5107.0,164.6763,164.754,164.3656,164.521,5107.0
2023-08-22 11:10:00,169.49,169.8,169.39,169.63,2661.0,164.5598,164.8608,164.4627,164.6957,2661.0
2023-08-22 11:15:00,169.66,169.68,169.35,169.65,3414.0,164.7249,164.7443,164.4239,164.7151,3414.0
2023-08-22 11:20:00,169.66,169.93,169.58,169.89,2353.0,164.7249,164.987,164.6472,164.9482,2353.0
2023-08-22 11:25:00,169.9,170.16,169.9,169.97,2512.0,164.9579,165.2103,164.9579,165.0258,2512.0
2023-08-22 11:30:00,170.11,170.19,169.81,169.83,6724.0,165.1618,165.2394,164.8705,164.8899,6724.0
2023-08-22 11:35:00,169.8,169.97,169.61,169.61,11454.0,164.8608,165.0258,164.6763,164.6763,11454.0
2023-08-22 11:40:00,169.52,169.59,169.42,169.52,2501.0,164.5889,164.6569,164.4918,164.5889,2501.0
2023-08-22 11:45:00,169.48,169.52,169.34,169.44,2031.0,164.5501,164.5889,164.4142,164.5113,2031.0
2023-08-22 11:50:00,169.47,169.47,169.13,169.22,4215.0,164.5404,164.5404,164.2103,164.2977,4215.0
2023-08-22 11:55:00,169.21,169.32,169.21,169.32,1719.0,164.2879,164.3947,164.2879,164.3947,1719.0
2023-08-22 12:00:00,169.33,169.41,169.18,169.2,2691.0,164.4045,164.4821,164.2588,164.2782,2691.0
2023-08-22 12:05:00,169.09,169.13,169.05,169.13,701.0,164.1714,164.2103,164.1326,164.2103,701.0
2023-08-22 12:10:00,169.15,169.18,168.88,168.92,3021.0,164.2297,164.2588,163.9675,164.0064,3021.0
2023-08-22 12:15:00,168.93,169.29,168.84,169.29,5964.0,164.0161,164.3656,163.9287,164.3656,5964.0
2023-08-22 12:20:00,169.3,169.36,168.98,168.98,3714.0,164.3753,164.4336,164.0646,164.0646,3714.0
2023-08-22 12:25:00,168.99,169.28,168.99,169.28,3100.0,164.0743,164.3559,164.0743,164.3559,3100.0
2023-08-22 12:30:00,169.32,169.32,168.99,169.04,1329.0,164.3947,164.3947,164.0743,164.1229,1329.0
2023-08-22 12:35:00,169.01,169.36,169.0,169.31,1528.0,164.0938,164.4336,164.0841,164.385,1528.0
2023-08-22 12:40:00,169.31,169.38,169.23,169.23,2176.0,164.385,164.453,164.3074,164.3074,2176.0
2023-08-22 12:45:00,169.29,169.31,169.15,169.15,1317.0,164.3656,164.385,164.2297,164.2297,1317.0
2023-08-22 12:50:00,169.2,169.36,169.18,169.18,2655.0,164.2782,164.4336,164.2588,164.2588,2655.0
2023-08-22 12:55:00,169.17,169.26,168.93,168.95,2824.0,164.2491,164.3365,164.0161,164.0355,2824.0
2023-08-22 13:00:00,168.91,168.91,168.52,168.73,4892.0,163.9967,163.9967,163.618,163.8219,4892.0
2023-08-22 13:05:00,168.67,168.67,168.43,168.63,2464.0,163.7637,163.7637,163.5306,163.7248,2464.0
2023-08-22 13:10:00,168.63,168.66,168.4,168.57,2051.0,163.7248,163.7539,163.5015,163.6666,2051.0
2023-08-22 13:15:00,168.51,168.69,168.48,168.69,3222.0,163.6083,163.7831,163.5792,163.7831,3222.0
2023-08-22 13:20:00,168.76,168.87,168.73,168.79,3037.0,163.851,163.9578,163.8219,163.8802,3037.0
2023-08-22 13:25:00,168.84,168.88,168.7,168.7,3400.0,163.9287,163.9675,163.7928,163.7928,3400.0
2023-08-22 13:30:00,168.53,168.63,168.33,168.57,2287.0,163.6277,163.7248,163.4335,163.6666,2287.0
2023-08-22 13:35:00,168.53,168.54,168.3,168.32,3900.0,163.6277,163.6374,163.4044,163.4238,3900.0
2023-08-22 13:40:00,168.3,168.32,168.22,168.3,3300.0,163.4044,163.4238,163.3267,163.4044,3300.0
2023-08-22 13:45:00,168.23,168.36,168.17,168.26,2800.0,163.3365,163.4627,163.2782,163.3656,2800.0
2023-08-22 13:50:00,168.25,168.37,168.24,168.32,4512.0,163.3559,163.4724,163.3462,163.4238,4512.0
2023-08-22 13:55:00,168.34,168.55,168.33,168.49,2700.0,163.4433,163.6471,163.4335,163.5889,2700.0
2023-08-22 14:00:00,168.46,168.56,168.31,168.5,4226.0,163.5598,163.6569,163.4141,163.5986,4226.0
2023-08-22 14:05:00,168.44,168.54,168.38,168.38,4162.0,163.5403,163.6374,163.4821,163.4821,4162.0
2023-08-22 14:10:00,168.42,168.45,168.24,168.37,4198.0,163.5209,163.5501,163.3462,163.4724,4198.0
2023-08-22 14:15:00,168.39,168.42,168.28,168.31,4618.0,163.4918,163.5209,163.385,163.4141,4618.0
2023-08-22 14:20:00,168.28,168.5,168.28,168.43,5412.0,163.385,163.5986,163.385,163.5306,5412.0
2023-08-22 14:25:00,168.36,168.68,168.35,168.68,2030.0,163.4627,163.7734,163.453,163.7734,2030.0
2023-08-22 14:30:00,168.66,168.67,168.59,168.63,1961.0,163.7539,163.7637,163.686,163.7248,1961.0
2023-08-22 14:35:00,168.63,168.65,168.4,168.51,3886.0,163.7248,163.7442,163.5015,163.6083,3886.0
2023-08-22 14:40:00,168.54,168.54,168.07,168.07,7596.0,163.6374,163.6374,163.1811,163.1811,7596.0
2023-08-22 14:45:00,168.08,168.16,168.05,168.09,2822.0,163.1908,163.2685,163.1617,163.2005,2822.0
2023-08-22 14:50:00,168.19,168.42,168.14,168.29,5113.0,163.2976,163.5209,163.2491,163.3947,5113.0
2023-08-22 14:55:00,168.35,168.42,168.31,168.41,6042.0,163.453,163.5209,163.4141,163.5112,6042.0
2023-08-22 15:00:00,168.39,168.59,168.39,168.59,3346.0,163.4918,163.686,163.4918,163.686,3346.0
2023-08-22 15:05:00,168.59,168.84,168.59,168.77,2596.0,163.686,163.9287,163.686,163.8607,2596.0
2023-08-22 15:10:00,168.82,169.05,168.82,169.01,4589.0,163.9093,164.1326,163.9093,164.0938,4589.0
2023-08-22 15:15:00,169.03,169.19,169.03,169.17,2561.0,164.1132,164.2685,164.1132,164.2491,2561.0
2023-08-22 15:20:00,169.14,169.26,169.07,169.25,4111.0,164.22,164.3365,164.152,164.3268,4111.0
2023-08-22 15:25:00,169.27,169.32,169.14,169.14,6262.0,164.3462,164.3947,164.22,164.22,6262.0
2023-08-22 15:30:00,169.16,169.16,168.82,168.85,19250.0,164.2394,164.2394,163.9093,163.9384,19250.0
2023-08-22 15:35:00,168.83,168.85,168.71,168.81,6027.0,163.919,163.9384,163.8025,163.8996,6027.0
2023-08-22 15:40:00,168.81,168.9,168.79,168.81,6646.0,163.8996,163.987,163.8802,163.8996,6646.0
2023-08-22 15:45:00,168.81,168.92,168.58,168.58,7776.0,163.8996,164.0064,163.6763,163.6763,7776.0
2023-08-22 15:50:00,168.61,168.68,168.47,168.56,16371.0,163.7054,163.7734,163.5695,163.6569,16371.0
2023-08-22 15:55:00,168.57,168.72,168.3,168.44,54110.0,163.6666,163.8122,163.4044,163.5403,54110.0
2023-08-23 09:30:00,167.9,168.09,167.01,167.25,18372.0,163.016,163.2005,162.1519,162.385,18372.0
2023-08-23 09:35:00,167.41,167.86,167.15,167.59,4396.0,162.5403,162.9772,162.2879,162.7151,4396.0
2023-08-23 09:40:00,167.59,167.82,167.32,167.63,2705.0,162.7151,162.9384,162.4529,162.7539,2705.0
2023-08-23 09:45:00,167.67,167.94,167.44,167.82,6355.0,162.7927,163.0549,162.5694,162.9384,6355.0
2023-08-23 09:50:00,167.81,167.88,166.67,166.88,16224.0,162.9287,162.9966,161.8218,162.0257,16224.0
2023-08-23 09:55:00,166.89,167.52,166.89,167.26,6598.0,162.0354,162.6471,162.0354,162.3947,6598.0
2023-08-23 10:00:00,167.35,167.92,167.13,167.91,13581.0,162.482,163.0355,162.2684,163.0258,13581.0
2023-08-23 10:05:00,168.06,168.18,167.8,168.13,8706.0,163.1714,163.2879,162.919,163.2394,8706.0
2023-08-23 10:10:00,168.17,168.9,168.08,168.88,5677.0,163.2782,163.987,163.1908,163.9675,5677.0
2023-08-23 10:15:00,168.76,168.78,168.17,168.17,2797.0,163.851,163.8705,163.2782,163.2782,2797.0
2023-08-23 10:20:00,168.14,168.14,167.82,167.82,11888.0,163.2491,163.2491,162.9384,162.9384,11888.0
2023-08-23 10:25:00,167.81,167.81,167.35,167.59,5054.0,162.9287,162.9287,162.482,162.7151,5054.0
2023-08-23 10:30:00,167.51,167.63,167.25,167.63,3850.0,162.6374,162.7539,162.385,162.7539,3850.0
2023-08-23 10:35:00,167.58,167.9,167.56,167.83,4737.0,162.7054,163.016,162.6859,162.9481,4737.0
2023-08-23 10:40:00,167.87,167.91,167.52,167.74,6761.0,162.9869,163.0258,162.6471,162.8607,6761.0
2023-08-23 10:45:00,167.72,167.87,167.58,167.81,3854.0,162.8413,162.9869,162.7054,162.9287,3854.0
2023-08-23 10:50:00,167.84,168.21,167.65,168.05,4207.0,162.9578,163.317,162.7733,163.1617,4207.0
2023-08-23 10:55:00,168.08,168.12,167.98,168.01,3952.0,163.1908,163.2297,163.0937,163.1229,3952.0
2023-08-23 11:00:00,168.06,168.23,167.99,168.13,3383.0,163.1714,163.3365,163.1034,163.2394,3383.0
2023-08-23 11:05:00,168.17,168.3,167.73,167.94,7095.0,163.2782,163.4044,162.851,163.0549,7095.0
2023-08-23 11:10:00,167.95,168.12,167.89,167.98,3132.0,163.0646,163.2297,163.0063,163.0937,3132.0
2023-08-23 11:15:00,167.92,168.14,167.83,167.86,5620.0,163.0355,163.2491,162.9481,162.9772,5620.0
2023-08-23 11:20:00,167.85,168.16,167.78,167.94,11588.0,162.9675,163.2685,162.8995,163.0549,11588.0
2023-08-23 11:25:00,167.93,168.02,167.69,167.75,11574.0,163.0452,163.1326,162.8122,162.8704,11574.0
2023-08-23 11:30:00,167.74,168.02,167.69,167.98,3325.0,162.8607,163.1326,162.8122,163.0937,3325.0
2023-08-23 11:35:00,167.97,168.04,167.72,167.94,4213.0,163.084,163.152,162.8413,163.0549,4213.0
2023-08-23 11:40:00,167.93,168.1,167.82,168.09,3264.0,163.0452,163.2102,162.9384,163.2005,3264.0
2023-08-23 11:45:00,168.08,168.33,168.07,168.11,3250.0,163.1908,163.4335,163.1811,163.2199,3250.0
2023-08-23 11:50:00,168.19,168.5,168.14,168.36,3123.0,163.2976,163.5986,163.2491,163.4627,3123.0
2023-08-23 11:55:00,168.34,168.35,168.08,168.08,3452.0,163.4433,163.453,163.1908,163.1908,3452.0
2023-08-23 12:00:00,168.14,168.24,168.06,168.17,3136.0,163.2491,163.3462,163.1714,163.2782,3136.0
2023-08-23 12:05:00,168.19,168.19,168.06,168.16,2913.0,163.2976,163.2976,163.1714,163.2685,2913.0
2023-08-23 12:10:00,168.23,168.43,168.21,168.43,1634.0,163.3365,163.5306,163.317,163.5306,1634.0
2023-08-23 12:15:00,168.45,168.45,168.11,168.19,2804.0,163.5501,163.5501,163.2199,163.2976,2804.0
2023-08-23 12:20:00,168.16,168.16,167.95,167.95,4264.0,163.2685,163.2685,163.0646,163.0646,4264.0
2023-08-23 12:25:00,167.95,168.09,167.91,167.99,2857.0,163.0646,163.2005,163.0258,163.1034,2857.0
2023-08-23 12:30:00,167.98,168.04,167.82,167.94,1931.0,163.0937,163.152,162.9384,163.0549,1931.0
2023-08-23 12:35:00,167.91,168.04,167.9,167.95,2602.0,163.0258,163.152,163.016,163.0646,2602.0
2023-08-23 12:40:00,168.0,168.22,167.81,168.2,4656.0,163.1131,163.3267,162.9287,163.3073,4656.0
2023-08-23 12:45:00,168.2,168.44,168.2,168.28,1945.0,163.3073,163.5403,163.3073,163.385,1945.0
2023-08-23 12:50:00,168.26,168.39,168.26,168.37,1894.0,163.3656,163.4918,163.3656,163.4724,1894.0
2023-08-23 12:55:00,168.39,168.41,168.12,168.17,1651.0,163.4918,163.5112,163.2297,163.2782,1651.0
2023-08-23 13:00:00,168.12,168.29,168.11,168.14,1922.0,163.2297,163.3947,163.2199,163.2491,1922.0
2023-08-23 13:05:00,168.21,168.35,168.08,168.32,2142.0,163.317,163.453,163.1908,163.4238,2142.0
2023-08-23 13:10:00,168.34,168.36,168.14,168.15,2038.0,163.4433,163.4627,163.2491,163.2588,2038.0
2023-08-23 13:15:00,168.2,168.27,168.1,168.16,3500.0,163.3073,163.3753,163.2102,163.2685,3500.0
2023-08-23 13:20:00,168.16,168.21,168.07,168.21,2450.0,163.2685,163.317,163.1811,163.317,2450.0
2023-08-23 13:25:00,168.21,168.32,168.21,168.31,2326.0,163.317,163.4238,163.317,163.4141,2326.0
2023-08-23 13:30:00,168.32,168.52,168.32,168.48,5031.0,163.4238,163.618,163.4238,163.5792,5031.0
2023-08-23 13:35:00,168.53,168.54,168.39,168.5,1969.0,163.6277,163.6374,163.4918,163.5986,1969.0
2023-08-23 13:40:00,168.47,168.54,168.3,168.31,14212.0,163.5695,163.6374,163.4044,163.4141,14212.0
2023-08-23 13:45:00,168.31,168.52,168.31,168.32,3135.0,163.4141,163.618,163.4141,163.4238,3135.0
2023-08-23 13:50:00,168.3,168.47,168.3,168.38,6362.0,163.4044,163.5695,163.4044,163.4821,6362.0
2023-08-23 13:55:00,168.39,168.47,168.2,168.47,3019.0,163.4918,163.5695,163.3073,163.5695,3019.0
2023-08-23 14:00:00,168.47,168.47,168.01,168.03,5998.0,163.5695,163.5695,163.1229,163.1423,5998.0
2023-08-23 14:05:00,168.06,168.22,168.0,168.05,5049.0,163.1714,163.3267,163.1131,163.1617,5049.0
2023-08-23 14:10:00,168.09,168.12,167.73,167.73,14399.0,163.2005,163.2297,162.851,162.851,14399.0
2023-08-23 14:15:00,167.77,167.83,167.66,167.75,4200.0,162.8898,162.9481,162.783,162.8704,4200.0
2023-08-23 14:20:00,167.79,167.81,167.5,167.51,14984.0,162.9092,162.9287,162.6277,162.6374,14984.0
2023-08-23 14:25:00,167.52,167.7,167.51,167.56,6333.0,162.6471,162.8219,162.6374,162.6859,6333.0
2023-08-23 14:30:00,167.58,167.78,167.31,167.78,18766.0,162.7054,162.8995,162.4432,162.8995,18766.0
2023-08-23 14:35:00,167.77,167.77,167.63,167.65,5286.0,162.8898,162.8898,162.7539,162.7733,5286.0
2023-08-23 14:40:00,167.66,167.81,167.57,167.72,8814.0,162.783,162.9287,162.6956,162.8413,8814.0
2023-08-23 14:45:00,167.68,167.73,167.58,167.59,4044.0,162.8024,162.851,162.7054,162.7151,4044.0
2023-08-23 14:50:00,167.66,167.75,167.51,167.67,8685.0,162.783,162.8704,162.6374,162.7927,8685.0
2023-08-23 14:55:00,167.67,167.88,167.66,167.84,9384.0,162.7927,162.9966,162.783,162.9578,9384.0
2023-08-23 15:00:00,167.75,167.87,167.51,167.83,6642.0,162.8704,162.9869,162.6374,162.9481,6642.0
2023-08-23 15:05:00,167.84,168.04,167.51,167.61,7435.0,162.9578,163.152,162.6374,162.7345,7435.0
2023-08-23 15:10:00,167.53,167.65,167.21,167.26,11988.0,162.6568,162.7733,162.3461,162.3947,11988.0
2023-08-23 15:15:00,167.27,167.45,167.24,167.24,8452.0,162.4044,162.5791,162.3752,162.3752,8452.0
2023-08-23 15:20:00,167.21,167.71,167.21,167.69,7687.0,162.3461,162.8316,162.3461,162.8122,7687.0
2023-08-23 15:25:00,167.66,167.96,167.57,167.91,11345.0,162.783,163.0743,162.6956,163.0258,11345.0
2023-08-23 15:30:00,167.94,168.12,167.88,167.91,24662.0,163.0549,163.2297,162.9966,163.0258,24662.0
2023-08-23 15:35:00,167.94,167.94,167.54,167.62,15278.0,163.0549,163.0549,162.6665,162.7442,15278.0
2023-08-23 15:40:00,167.59,167.7,167.53,167.61,15307.0,162.7151,162.8219,162.6568,162.7345,15307.0
2023-08-23 15:45:00,167.61,167.71,167.55,167.6,31884.0,162.7345,162.8316,162.6762,162.7248,31884.0
2023-08-23 15:50:00,167.62,167.7,166.79,166.86,45796.0,162.7442,162.8219,161.9383,162.0063,45796.0
2023-08-23 15:55:00,166.87,167.04,166.68,167.04,66275.0,162.016,162.1811,161.8315,162.1811,66275.0
2023-08-24 09:30:00,165.08,165.5,164.7,165.04,40438.0,160.2781,160.6859,159.9091,160.2392,40438.0
2023-08-24 09:35:00,165.3,165.46,163.64,163.67,18161.0,160.4917,160.647,158.88,158.9091,18161.0
2023-08-24 09:40:00,163.44,163.64,163.07,163.43,11065.0,158.6858,158.88,158.3265,158.6761,11065.0
2023-08-24 09:45:00,163.36,165.02,163.2,164.96,11311.0,158.6081,160.2198,158.4528,160.1616,11311.0
2023-08-24 09:50:00,164.9,165.51,164.9,165.48,9589.0,160.1033,160.6956,160.1033,160.6664,9589.0
2023-08-24 09:55:00,165.53,165.98,165.28,165.89,3654.0,160.715,161.1519,160.4723,161.0645,3654.0
2023-08-24 10:00:00,166.02,166.29,165.76,165.85,6992.0,161.1907,161.4529,160.9383,161.0257,6992.0
2023-08-24 10:05:00,165.97,166.11,165.63,165.88,3303.0,161.1422,161.2781,160.8121,161.0548,3303.0
2023-08-24 10:10:00,165.66,165.89,165.66,165.75,1403.0,160.8412,161.0645,160.8412,160.9286,1403.0
2023-08-24 10:15:00,165.66,165.86,165.64,165.65,2353.0,160.8412,161.0354,160.8218,160.8315,2353.0
2023-08-24 10:20:00,166.08,166.31,165.99,166.13,9085.0,161.249,161.4723,161.1616,161.2975,9085.0
2023-08-24 10:25:00,166.22,166.68,166.17,166.58,5191.0,161.3849,161.8315,161.3364,161.7344,5191.0
2023-08-24 10:30:00,166.64,166.82,166.43,166.6,8965.0,161.7927,161.9675,161.5888,161.7539,8965.0
2023-08-24 10:35:00,166.66,166.66,166.27,166.27,9216.0,161.8121,161.8121,161.4335,161.4335,9216.0
2023-08-24 10:40:00,166.28,166.35,165.82,165.84,1539.0,161.4432,161.5111,160.9966,161.016,1539.0
2023-08-24 10:45:00,165.89,166.04,165.66,165.69,10732.0,161.0645,161.2102,160.8412,160.8703,10732.0
2023-08-24 10:50:00,165.65,165.75,165.49,165.57,6670.0,160.8315,160.9286,160.6762,160.7538,6670.0
2023-08-24 10:55:00,165.57,165.76,165.5,165.52,12646.0,160.7538,160.9383,160.6859,160.7053,12646.0
2023-08-24 11:00:00,165.5,165.75,165.33,165.74,13145.0,160.6859,160.9286,160.5208,160.9189,13145.0
2023-08-24 11:05:00,165.71,165.71,165.47,165.71,7938.0,160.8898,160.8898,160.6567,160.8898,7938.0
2023-08-24 11:10:00,165.75,165.76,165.47,165.72,4400.0,160.9286,160.9383,160.6567,160.8995,4400.0
2023-08-24 11:15:00,165.69,165.85,165.54,165.64,4931.0,160.8703,161.0257,160.7247,160.8218,4931.0
2023-08-24 11:20:00,165.67,165.91,165.67,165.91,4373.0,160.8509,161.0839,160.8509,161.0839,4373.0
2023-08-24 11:25:00,165.89,165.99,165.49,165.95,5300.0,161.0645,161.1616,160.6762,161.1228,5300.0
2023-08-24 11:30:00,165.95,165.98,165.68,165.9,6025.0,161.1228,161.1519,160.8606,161.0742,6025.0
2023-08-24 11:35:00,165.81,166.12,165.81,166.0,9684.0,160.9868,161.2878,160.9868,161.1713,9684.0
2023-08-24 11:40:00,165.95,165.98,165.71,165.98,5771.0,161.1228,161.1519,160.8898,161.1519,5771.0
2023-08-24 11:45:00,165.88,165.93,165.8,165.9,4228.0,161.0548,161.1034,160.9771,161.0742,4228.0
2023-08-24 11:50:00,165.88,165.96,165.73,165.84,6251.0,161.0548,161.1325,160.9092,161.016,6251.0
2023-08-24 11:55:00,165.89,166.07,165.72,165.82,4778.0,161.0645,161.2393,160.8995,160.9966,4778.0
2023-08-24 12:00:00,165.76,165.97,165.74,165.78,4698.0,160.9383,161.1422,160.9189,160.9577,4698.0
2023-08-24 12:05:00,165.84,166.16,165.84,165.97,3221.0,161.016,161.3267,161.016,161.1422,3221.0
2023-08-24 12:10:00,165.9,166.19,165.88,166.19,4673.0,161.0742,161.3558,161.0548,161.3558,4673.0
2023-08-24 12:15:00,166.18,166.2,166.05,166.05,1851.0,161.3461,161.3655,161.2199,161.2199,1851.0
2023-08-24 12:20:00,166.12,166.36,166.05,166.36,3057.0,161.2878,161.5208,161.2199,161.5208,3057.0
2023-08-24 12:25:00,166.35,166.59,166.24,166.24,13476.0,161.5111,161.7442,161.4043,161.4043,13476.0
2023-08-24 12:30:00,166.25,166.27,166.03,166.24,2651.0,161.414,161.4335,161.2004,161.4043,2651.0
2023-08-24 12:35:00,166.21,166.21,166.05,166.07,2048.0,161.3752,161.3752,161.2199,161.2393,2048.0
2023-08-24 12:40:00,166.11,166.35,165.99,166.31,3306.0,161.2781,161.5111,161.1616,161.4723,3306.0
2023-08-24 12:45:00,166.15,166.15,165.88,166.0,3239.0,161.317,161.317,161.0548,161.1713,3239.0
2023-08-24 12:50:00,165.95,165.95,165.76,165.79,3331.0,161.1228,161.1228,160.9383,160.9674,3331.0
2023-08-24 12:55:00,165.74,165.78,165.57,165.73,4802.0,160.9189,160.9577,160.7538,160.9092,4802.0
2023-08-24 13:00:00,165.75,165.75,165.49,165.58,3800.0,160.9286,160.9286,160.6762,160.7635,3800.0
2023-08-24 13:05:00,165.59,165.59,165.4,165.5,3696.0,160.7732,160.7732,160.5888,160.6859,3696.0
2023-08-24 13:10:00,165.52,165.59,165.42,165.53,4804.0,160.7053,160.7732,160.6082,160.715,4804.0
2023-08-24 13:15:00,165.58,165.75,165.57,165.62,6093.0,160.7635,160.9286,160.7538,160.8024,6093.0
2023-08-24 13:20:00,165.55,165.66,165.41,165.64,4830.0,160.7344,160.8412,160.5985,160.8218,4830.0
2023-08-24 13:25:00,165.58,165.62,165.32,165.39,5203.0,160.7635,160.8024,160.5111,160.5791,5203.0
2023-08-24 13:30:00,165.36,165.61,165.36,165.42,4720.0,160.5499,160.7927,160.5499,160.6082,4720.0
2023-08-24 13:35:00,165.39,165.52,165.39,165.49,4537.0,160.5791,160.7053,160.5791,160.6762,4537.0
2023-08-24 13:40:00,165.53,165.7,165.34,165.34,4522.0,160.715,160.88,160.5305,160.5305,4522.0
2023-08-24 13:45:00,165.33,165.64,165.32,165.57,4900.0,160.5208,160.8218,160.5111,160.7538,4900.0
2023-08-24 13:50:00,165.57,165.57,165.39,165.43,5222.0,160.7538,160.7538,160.5791,160.6179,5222.0
2023-08-24 13:55:00,165.39,165.44,165.09,165.29,6958.0,160.5791,160.6276,160.2878,160.482,6958.0
2023-08-24 14:00:00,165.35,165.58,165.35,165.48,6365.0,160.5402,160.7635,160.5402,160.6664,6365.0
2023-08-24 14:05:00,165.46,165.6,165.41,165.52,3386.0,160.647,160.783,160.5985,160.7053,3386.0
2023-08-24 14:10:00,165.53,165.79,165.5,165.75,4018.0,160.715,160.9674,160.6859,160.9286,4018.0
2023-08-24 14:15:00,165.76,165.76,165.53,165.67,4628.0,160.9383,160.9383,160.715,160.8509,4628.0
2023-08-24 14:20:00,165.72,165.97,165.68,165.96,4504.0,160.8995,161.1422,160.8606,161.1325,4504.0
2023-08-24 14:25:00,165.92,165.96,165.77,165.94,5030.0,161.0936,161.1325,160.948,161.1131,5030.0
2023-08-24 14:30:00,165.92,166.04,165.89,165.99,5248.0,161.0936,161.2102,161.0645,161.1616,5248.0
2023-08-24 14:35:00,166.01,166.01,165.7,165.79,6786.0,161.181,161.181,160.88,160.9674,6786.0
2023-08-24 14:40:00,165.77,165.86,165.73,165.84,4896.0,160.948,161.0354,160.9092,161.016,4896.0
2023-08-24 14:45:00,165.83,165.99,165.76,165.76,7823.0,161.0063,161.1616,160.9383,160.9383,7823.0
2023-08-24 14:50:00,165.87,166.06,165.76,165.99,13237.0,161.0451,161.2296,160.9383,161.1616,13237.0
2023-08-24 14:55:00,165.98,165.99,165.82,165.99,6250.0,161.1519,161.1616,160.9966,161.1616,6250.0
2023-08-24 15:00:00,165.97,166.01,165.83,165.94,6541.0,161.1422,161.181,161.0063,161.1131,6541.0
2023-08-24 15:05:00,165.93,166.13,165.88,166.0,6775.0,161.1034,161.2975,161.0548,161.1713,6775.0
2023-08-24 15:10:00,165.96,166.08,165.91,166.02,11641.0,161.1325,161.249,161.0839,161.1907,11641.0
2023-08-24 15:15:00,166.02,166.15,166.01,166.11,5021.0,161.1907,161.317,161.181,161.2781,5021.0
2023-08-24 15:20:00,166.11,166.2,165.89,165.94,10927.0,161.2781,161.3655,161.0645,161.1131,10927.0
2023-08-24 15:25:00,165.96,166.11,165.95,166.07,12478.0,161.1325,161.2781,161.1228,161.2393,12478.0
2023-08-24 15:30:00,166.07,166.16,165.94,166.04,13659.0,161.2393,161.3267,161.1131,161.2102,13659.0
2023-08-24 15:35:00,166.05,166.07,165.8,165.81,18055.0,161.2199,161.2393,160.9771,160.9868,18055.0
2023-08-24 15:40:00,165.8,165.84,165.5,165.56,12954.0,160.9771,161.016,160.6859,160.7441,12954.0
2023-08-24 15:45:00,165.51,165.51,165.14,165.35,14565.0,160.6956,160.6956,160.3363,160.5402,14565.0
2023-08-24 15:50:00,165.31,165.53,165.28,165.32,22531.0,160.5014,160.715,160.4723,160.5111,22531.0
2023-08-24 15:55:00,165.29,165.3,164.96,165.02,69887.0,160.482,160.4917,160.1616,160.2198,69887.0
2023-08-25 09:30:00,166.17,166.66,165.93,166.42,15060.0,161.3364,161.8121,161.1034,161.5791,15060.0
2023-08-25 09:35:00,166.17,166.4,165.57,165.57,5702.0,161.3364,161.5597,160.7538,160.7538,5702.0
2023-08-25 09:40:00,165.57,165.57,165.16,165.33,3058.0,160.7538,160.7538,160.3558,160.5208,3058.0
2023-08-25 09:45:00,165.34,165.4,165.0,165.14,4927.0,160.5305,160.5888,160.2004,160.3363,4927.0
2023-08-25 09:50:00,165.33,165.38,165.08,165.24,3385.0,160.5208,160.5694,160.2781,160.4334,3385.0
2023-08-25 09:55:00,165.29,165.65,165.18,165.63,2400.0,160.482,160.8315,160.3752,160.8121,2400.0
2023-08-25 10:00:00,165.59,166.16,165.29,165.74,4636.0,160.7732,161.3267,160.482,160.9189,4636.0
2023-08-25 10:05:00,165.72,165.89,164.82,164.82,4216.0,160.8995,161.0645,160.0256,160.0256,4216.0
2023-08-25 10:10:00,165.03,165.53,164.89,165.53,4207.0,160.2295,160.715,160.0936,160.715,4207.0
2023-08-25 10:15:00,165.62,166.38,165.61,165.72,6844.0,160.8024,161.5403,160.7927,160.8995,6844.0
2023-08-25 10:20:00,165.63,165.63,165.02,165.04,7145.0,160.8121,160.8121,160.2198,160.2392,7145.0
2023-08-25 10:25:00,165.05,165.15,164.64,164.83,5723.0,160.249,160.346,159.8509,160.0354,5723.0
2023-08-25 10:30:00,164.73,164.86,164.42,164.51,3581.0,159.9383,160.0645,159.6373,159.7247,3581.0
2023-08-25 10:35:00,164.68,165.03,164.58,164.64,5111.0,159.8897,160.2295,159.7926,159.8509,5111.0
2023-08-25 10:40:00,164.66,164.67,163.69,163.69,4183.0,159.8703,159.88,158.9285,158.9285,4183.0
2023-08-25 10:45:00,163.75,163.81,163.52,163.63,4291.0,158.9868,159.045,158.7635,158.8703,4291.0
2023-08-25 10:50:00,163.76,163.85,163.51,163.55,2652.0,158.9965,159.0839,158.7537,158.7926,2652.0
2023-08-25 10:55:00,163.53,163.53,163.24,163.3,7904.0,158.7732,158.7732,158.4916,158.5499,7904.0
2023-08-25 11:00:00,163.33,163.54,163.12,163.5,5986.0,158.579,158.7829,158.3751,158.744,5986.0
2023-08-25 11:05:00,163.49,164.34,163.48,164.34,4531.0,158.7343,159.5596,158.7246,159.5596,4531.0
2023-08-25 11:10:00,164.48,164.65,164.12,164.12,6387.0,159.6955,159.8606,159.346,159.346,6387.0
2023-08-25 11:15:00,164.2,164.2,163.7,163.94,2104.0,159.4237,159.4237,158.9382,159.1712,2104.0
2023-08-25 11:20:00,164.06,164.07,163.82,163.99,4807.0,159.2877,159.2975,159.0547,159.2198,4807.0
2023-08-25 11:25:00,164.1,164.71,164.1,164.71,2779.0,159.3266,159.9188,159.3266,159.9188,2779.0
2023-08-25 11:30:00,164.81,164.84,164.31,164.62,5234.0,160.0159,160.0451,159.5305,159.8315,5234.0
2023-08-25 11:35:00,164.62,165.0,164.57,164.82,6688.0,159.8315,160.2004,159.7829,160.0256,6688.0
2023-08-25 11:40:00,164.78,164.88,164.37,164.62,3624.0,159.9868,160.0839,159.5887,159.8315,3624.0
2023-08-25 11:45:00,164.64,164.64,164.37,164.5,4564.0,159.8509,159.8509,159.5887,159.715,4564.0
2023-08-25 11:50:00,164.52,164.61,164.38,164.55,2210.0,159.7344,159.8218,159.5984,159.7635,2210.0
2023-08-25 11:55:00,164.55,164.55,164.2,164.48,2505.0,159.7635,159.7635,159.4237,159.6955,2505.0
2023-08-25 12:00:00,164.45,164.65,164.44,164.65,2466.0,159.6664,159.8606,159.6567,159.8606,2466.0
2023-08-25 12:05:00,164.62,164.62,164.36,164.41,2651.0,159.8315,159.8315,159.579,159.6276,2651.0
2023-08-25 12:10:00,164.38,164.79,164.38,164.74,7310.0,159.5984,159.9965,159.5984,159.948,7310.0
2023-08-25 12:15:00,164.74,164.94,164.61,164.94,7497.0,159.948,160.1422,159.8218,160.1422,7497.0
2023-08-25 12:20:00,164.89,165.22,164.87,165.18,2740.0,160.0936,160.414,160.0742,160.3752,2740.0
2023-08-25 12:25:00,165.2,165.31,165.1,165.14,1593.0,160.3946,160.5014,160.2975,160.3363,1593.0
2023-08-25 12:30:00,165.18,165.2,165.05,165.12,3038.0,160.3752,160.3946,160.249,160.3169,3038.0
2023-08-25 12:35:00,165.08,165.27,165.04,165.2,2694.0,160.2781,160.4626,160.2392,160.3946,2694.0
2023-08-25 12:40:00,165.22,165.49,165.21,165.39,4996.0,160.414,160.6762,160.4043,160.5791,4996.0
2023-08-25 12:45:00,165.34,165.42,165.12,165.15,4871.0,160.5305,160.6082,160.3169,160.346,4871.0
2023-08-25 12:50:00,165.14,165.26,164.93,164.93,2503.0,160.3363,160.4528,160.1324,160.1324,2503.0
2023-08-25 12:55:00,164.92,165.2,164.89,165.2,2576.0,160.1227,160.3946,160.0936,160.3946,2576.0
2023-08-25 13:00:00,165.26,165.27,165.1,165.1,1579.0,160.4528,160.4626,160.2975,160.2975,1579.0
2023-08-25 13:05:00,165.07,165.28,165.03,165.24,4033.0,160.2684,160.4723,160.2295,160.4334,4033.0
2023-08-25 13:10:00,165.21,165.4,165.03,165.4,3453.0,160.4043,160.5888,160.2295,160.5888,3453.0
2023-08-25 13:15:00,165.34,165.39,164.95,164.99,3601.0,160.5305,160.5791,160.1519,160.1907,3601.0
2023-08-25 13:20:00,165.0,165.0,164.72,164.75,4045.0,160.2004,160.2004,159.9286,159.9577,4045.0
2023-08-25 13:25:00,164.77,165.08,164.73,165.08,4199.0,159.9771,160.2781,159.9383,160.2781,4199.0
2023-08-25 13:30:00,165.01,165.01,164.76,164.76,3846.0,160.2101,160.2101,159.9674,159.9674,3846.0
2023-08-25 13:35:00,164.8,164.89,164.7,164.75,7544.0,160.0062,160.0936,159.9091,159.9577,7544.0
2023-08-25 13:40:00,164.72,164.99,164.67,164.91,6003.0,159.9286,160.1907,159.88,160.113,6003.0
2023-08-25 13:45:00,164.84,164.99,164.7,164.99,5508.0,160.0451,160.1907,159.9091,160.1907,5508.0
2023-08-25 13:50:00,164.91,165.13,164.91,165.13,2991.0,160.113,160.3266,160.113,160.3266,2991.0
2023-08-25 13:55:00,165.18,165.39,165.07,165.23,3926.0,160.3752,160.5791,160.2684,160.4237,3926.0
2023-08-25 14:00:00,165.31,165.34,165.22,165.3,2545.0,160.5014,160.5305,160.414,160.4917,2545.0
2023-08-25 14:05:00,165.34,165.4,165.2,165.24,2057.0,160.5305,160.5888,160.3946,160.4334,2057.0
2023-08-25 14:10:00,165.28,165.51,165.28,165.43,2170.0,160.4723,160.6956,160.4723,160.6179,2170.0
2023-08-25 14:15:00,165.43,165.57,165.35,165.56,3682.0,160.6179,160.7538,160.5402,160.7441,3682.0
2023-08-25 14:20:00,165.6,165.88,165.6,165.78,11175.0,160.783,161.0548,160.783,160.9577,11175.0
2023-08-25 14:25:00,165.78,165.91,165.76,165.87,2956.0,160.9577,161.0839,160.9383,161.0451,2956.0
2023-08-25 14:30:00,165.9,165.9,165.71,165.72,4700.0,161.0742,161.0742,160.8898,160.8995,4700.0
2023-08-25 14:35:00,165.74,165.9,165.64,165.79,3080.0,160.9189,161.0742,160.8218,160.9674,3080.0
2023-08-25 14:40:00,165.8,165.88,165.63,165.73,4836.0,160.9771,161.0548,160.8121,160.9092,4836.0
2023-08-25 14:45:00,165.71,165.88,165.68,165.88,3736.0,160.8898,161.0548,160.8606,161.0548,3736.0
2023-08-25 14:50:00,165.88,165.94,165.79,165.84,4180.0,161.0548,161.1131,160.9674,161.016,4180.0
2023-08-25 14:55:00,165.83,165.92,165.82,165.88,2807.0,161.0063,161.0936,160.9966,161.0548,2807.0
2023-08-25 15:00:00,165.92,166.04,165.74,165.84,4757.0,161.0936,161.2102,160.9189,161.016,4757.0
2023-08-25 15:05:00,165.84,165.86,165.63,165.8,5930.0,161.016,161.0354,160.8121,160.9771,5930.0
2023-08-25 15:10:00,165.79,165.84,165.6,165.78,8412.0,160.9674,161.016,160.783,160.9577,8412.0
2023-08-25 15:15:00,165.78,165.94,165.78,165.91,4127.0,160.9577,161.1131,160.9577,161.0839,4127.0
2023-08-25 15:20:00,165.94,166.05,165.92,165.95,4755.0,161.1131,161.2199,161.0936,161.1228,4755.0
2023-08-25 15:25:00,165.97,166.08,165.88,165.89,5266.0,161.1422,161.249,161.0548,161.0645,5266.0
2023-08-25 15:30:00,165.95,166.07,165.93,165.99,9115.0,161.1228,161.2393,161.1034,161.1616,9115.0
2023-08-25 15:35:00,166.01,166.01,165.82,165.93,12757.0,161.181,161.181,160.9966,161.1034,12757.0
2023-08-25 15:40:00,165.95,165.95,165.84,165.9,10748.0,161.1228,161.1228,161.016,161.0742,10748.0
2023-08-25 15:45:00,165.9,165.96,165.22,165.22,18149.0,161.0742,161.1325,160.414,160.414,18149.0
2023-08-25 15:50:00,165.26,165.29,165.07,165.15,31840.0,160.4528,160.482,160.2684,160.346,31840.0
2023-08-25 15:55:00,165.25,165.42,165.13,165.39,69242.0,160.4431,160.6082,160.3266,160.5791,69242.0
2023-08-28 09:30:00,165.42,165.99,165.12,165.65,12362.0,160.6082,161.1616,160.3169,160.8315,12362.0
2023-08-28 09:35:00,165.89,166.77,165.89,166.53,5544.0,161.0645,161.9189,161.0645,161.6859,5544.0
2023-08-28 09:40:00,166.59,167.24,166.58,167.24,7214.0,161.7442,162.3752,161.7344,162.3752,7214.0
2023-08-28 09:45:00,167.49,167.86,167.43,167.64,5341.0,162.618,162.9772,162.5597,162.7636,5341.0
2023-08-28 09:50:00,167.65,167.92,167.47,167.92,3900.0,162.7733,163.0355,162.5986,163.0355,3900.0
2023-08-28 09:55:00,167.79,167.88,167.64,167.88,3166.0,162.9092,162.9966,162.7636,162.9966,3166.0
2023-08-28 10:00:00,167.94,167.95,167.53,167.55,2962.0,163.0549,163.0646,162.6568,162.6762,2962.0
2023-08-28 10:05:00,167.48,167.48,167.3,167.42,2560.0,162.6083,162.6083,162.4335,162.55,2560.0
2023-08-28 10:10:00,167.37,167.43,167.12,167.23,1520.0,162.5015,162.5597,162.2587,162.3655,1520.0
2023-08-28 10:15:00,167.19,167.36,167.12,167.3,2201.0,162.3267,162.4918,162.2587,162.4335,2201.0
2023-08-28 10:20:00,167.45,167.7,167.42,167.66,1418.0,162.5791,162.8219,162.55,162.783,1418.0
2023-08-28 10:25:00,167.7,167.75,167.29,167.5,3736.0,162.8219,162.8704,162.4238,162.6277,3736.0
2023-08-28 10:30:00,167.5,167.5,167.23,167.42,2826.0,162.6277,162.6277,162.3655,162.55,2826.0
2023-08-28 10:35:00,167.32,167.55,167.12,167.49,6977.0,162.4529,162.6762,162.2587,162.618,6977.0
2023-08-28 10:40:00,167.53,167.69,167.53,167.65,1649.0,162.6568,162.8122,162.6568,162.7733,1649.0
2023-08-28 10:45:00,167.74,167.96,167.62,167.8,1712.0,162.8607,163.0743,162.7442,162.919,1712.0
2023-08-28 10:50:00,167.82,167.87,167.54,167.57,3553.0,162.9384,162.9869,162.6665,162.6956,3553.0
2023-08-28 10:55:00,167.59,168.14,167.59,168.14,4360.0,162.7151,163.2491,162.7151,163.2491,4360.0
2023-08-28 11:00:00,168.16,168.29,167.91,167.92,4087.0,163.2685,163.3947,163.0258,163.0355,4087.0
2023-08-28 11:05:00,167.83,167.97,167.76,167.88,1008.0,162.9481,163.084,162.8801,162.9966,1008.0
2023-08-28 11:10:00,167.82,167.95,167.71,167.84,2006.0,162.9384,163.0646,162.8316,162.9578,2006.0
2023-08-28 11:15:00,167.87,167.91,167.68,167.68,2225.0,162.9869,163.0258,162.8024,162.8024,2225.0
2023-08-28 11:20:00,167.68,167.83,167.62,167.79,1501.0,162.8024,162.9481,162.7442,162.9092,1501.0
2023-08-28 11:25:00,167.72,167.94,167.72,167.85,3528.0,162.8413,163.0549,162.8413,162.9675,3528.0
2023-08-28 11:30:00,167.81,167.93,167.48,167.48,2840.0,162.9287,163.0452,162.6083,162.6083,2840.0
2023-08-28 11:35:00,167.62,167.76,167.5,167.65,2486.0,162.7442,162.8801,162.6277,162.7733,2486.0
2023-08-28 11:40:00,167.52,167.52,167.18,167.28,1758.0,162.6471,162.6471,162.317,162.4141,1758.0
2023-08-28 11:45:00,167.34,167.34,167.24,167.26,800.0,162.4723,162.4723,162.3752,162.3947,800.0
2023-08-28 11:50:00,167.22,167.5,167.21,167.38,1251.0,162.3558,162.6277,162.3461,162.5112,1251.0
2023-08-28 11:55:00,167.39,167.5,167.28,167.5,1584.0,162.5209,162.6277,162.4141,162.6277,1584.0
2023-08-28 12:00:00,167.51,167.55,167.5,167.55,402.0,162.6374,162.6762,162.6277,162.6762,402.0
2023-08-28 12:05:00,167.58,167.61,167.46,167.48,1217.0,162.7054,162.7345,162.5888,162.6083,1217.0
2023-08-28 12:10:00,167.47,167.52,167.26,167.32,4315.0,162.5986,162.6471,162.3947,162.4529,4315.0
2023-08-28 12:15:00,167.23,167.23,167.0,167.02,1200.0,162.3655,162.3655,162.1422,162.1616,1200.0
2023-08-28 12:20:00,166.93,166.93,166.82,166.92,1100.0,162.0743,162.0743,161.9675,162.0646,1100.0
2023-08-28 12:25:00,166.89,167.04,166.89,167.04,790.0,162.0354,162.1811,162.0354,162.1811,790.0
2023-08-28 12:30:00,167.09,167.09,166.9,167.0,3458.0,162.2296,162.2296,162.0451,162.1422,3458.0
2023-08-28 12:35:00,166.91,167.08,166.9,167.08,1112.0,162.0548,162.2199,162.0451,162.2199,1112.0
2023-08-28 12:40:00,167.04,167.11,166.99,167.09,2245.0,162.1811,162.249,162.1325,162.2296,2245.0
2023-08-28 12:45:00,167.05,167.11,167.01,167.05,759.0,162.1908,162.249,162.1519,162.1908,759.0
2023-08-28 12:50:00,167.0,167.02,166.9,166.96,2740.0,162.1422,162.1616,162.0451,162.1034,2740.0
2023-08-28 12:55:00,167.02,167.22,167.01,167.22,800.0,162.1616,162.3558,162.1519,162.3558,800.0
2023-08-28 13:00:00,167.37,167.39,167.36,167.39,950.0,162.5015,162.5209,162.4918,162.5209,950.0
2023-08-28 13:05:00,167.46,167.46,167.25,167.35,1726.0,162.5888,162.5888,162.385,162.482,1726.0
2023-08-28 13:10:00,167.29,167.32,167.22,167.23,1450.0,162.4238,162.4529,162.3558,162.3655,1450.0
2023-08-28 13:15:00,167.19,167.2,167.04,167.06,1200.0,162.3267,162.3364,162.1811,162.2005,1200.0
2023-08-28 13:20:00,167.1,167.1,166.94,166.97,1777.0,162.2393,162.2393,162.084,162.1131,1777.0
2023-08-28 13:25:00,167.04,167.09,166.95,167.02,2876.0,162.1811,162.2296,162.0937,162.1616,2876.0
2023-08-28 13:30:00,166.93,167.08,166.93,166.98,1302.0,162.0743,162.2199,162.0743,162.1228,1302.0
2023-08-28 13:35:00,166.92,166.92,166.78,166.83,2850.0,162.0646,162.0646,161.9286,161.9772,2850.0
2023-08-28 13:40:00,166.81,166.9,166.75,166.79,1314.0,161.9578,162.0451,161.8995,161.9383,1314.0
2023-08-28 13:45:00,166.73,166.86,166.73,166.84,1428.0,161.8801,162.0063,161.8801,161.9869,1428.0
2023-08-28 13:50:00,166.84,166.84,166.64,166.69,3922.0,161.9869,161.9869,161.7927,161.8412,3922.0
2023-08-28 13:55:00,166.58,166.58,166.29,166.31,974.0,161.7344,161.7344,161.4529,161.4723,974.0
2023-08-28 14:00:00,166.33,166.44,166.31,166.37,1400.0,161.4917,161.5985,161.4723,161.5306,1400.0
2023-08-28 14:05:00,166.36,166.47,166.32,166.44,1737.0,161.5208,161.6276,161.482,161.5985,1737.0
2023-08-28 14:10:00,166.45,166.45,166.24,166.24,2001.0,161.6082,161.6082,161.4043,161.4043,2001.0
2023-08-28 14:15:00,166.26,166.38,166.25,166.31,3288.0,161.4238,161.5403,161.414,161.4723,3288.0
2023-08-28 14:20:00,166.3,166.44,166.3,166.4,2814.0,161.4626,161.5985,161.4626,161.5597,2814.0
2023-08-28 14:25:00,166.33,166.53,166.31,166.41,3008.0,161.4917,161.6859,161.4723,161.5694,3008.0
2023-08-28 14:30:00,166.38,166.47,166.33,166.46,1380.0,161.5403,161.6276,161.4917,161.6179,1380.0
2023-08-28 14:35:00,166.47,166.61,166.46,166.52,2187.0,161.6276,161.7636,161.6179,161.6762,2187.0
2023-08-28 14:40:00,166.48,166.66,166.46,166.65,4532.0,161.6374,161.8121,161.6179,161.8024,4532.0
2023-08-28 14:45:00,166.57,166.76,166.57,166.65,3966.0,161.7247,161.9092,161.7247,161.8024,3966.0
2023-08-28 14:50:00,166.69,166.82,166.66,166.81,3095.0,161.8412,161.9675,161.8121,161.9578,3095.0
2023-08-28 14:55:00,166.86,166.86,166.7,166.83,3894.0,162.0063,162.0063,161.851,161.9772,3894.0
2023-08-28 15:00:00,166.83,166.91,166.76,166.89,2203.0,161.9772,162.0548,161.9092,162.0354,2203.0
2023-08-28 15:05:00,166.93,167.14,166.9,167.12,3570.0,162.0743,162.2782,162.0451,162.2587,3570.0
2023-08-28 15:10:00,167.12,167.12,166.93,166.96,2406.0,162.2587,162.2587,162.0743,162.1034,2406.0
2023-08-28 15:15:00,166.93,166.93,166.69,166.7,6620.0,162.0743,162.0743,161.8412,161.851,6620.0
2023-08-28 15:20:00,166.73,166.73,166.53,166.64,4857.0,161.8801,161.8801,161.6859,161.7927,4857.0
2023-08-28 15:25:00,166.6,166.81,166.57,166.69,4375.0,161.7539,161.9578,161.7247,161.8412,4375.0
2023-08-28 15:30:00,166.69,166.75,166.6,166.75,4008.0,161.8412,161.8995,161.7539,161.8995,4008.0
2023-08-28 15:35:00,166.72,166.88,166.7,166.78,12183.0,161.8704,162.0257,161.851,161.9286,12183.0
2023-08-28 15:40:00,166.76,166.86,166.69,166.83,3735.0,161.9092,162.0063,161.8412,161.9772,3735.0
2023-08-28 15:45:00,166.83,167.35,166.83,167.13,9432.0,161.9772,162.482,161.9772,162.2684,9432.0
2023-08-28 15:50:00,167.15,167.21,166.92,166.98,11441.0,162.2879,162.3461,162.0646,162.1228,11441.0
2023-08-28 15:55:00,166.94,167.2,166.82,166.94,76857.0,162.084,162.3364,161.9675,162.084,76857.0
2023-08-29 09:30:00,166.58,166.96,166.18,166.87,15518.0,161.7344,162.1034,161.3461,162.016,15518.0
2023-08-29 09:35:00,166.99,168.0,166.7,167.94,6437.0,162.1325,163.1131,161.851,163.0549,6437.0
2023-08-29 09:40:00,167.77,168.55,167.63,168.35,7145.0,162.8898,163.6471,162.7539,163.453,7145.0
2023-08-29 09:45:00,168.45,168.45,168.03,168.35,6527.0,163.5501,163.5501,163.1423,163.453,6527.0
2023-08-29 09:50:00,168.54,168.79,168.35,168.67,7401.0,163.6374,163.8802,163.453,163.7637,7401.0
2023-08-29 09:55:00,168.74,168.93,168.42,168.54,4642.0,163.8316,164.0161,163.5209,163.6374,4642.0
2023-08-29 10:00:00,168.71,168.84,168.41,168.63,5273.0,163.8025,163.9287,163.5112,163.7248,5273.0
2023-08-29 10:05:00,168.55,168.71,168.39,168.7,4641.0,163.6471,163.8025,163.4918,163.7928,4641.0
2023-08-29 10:10:00,168.69,168.71,168.36,168.68,7035.0,163.7831,163.8025,163.4627,163.7734,7035.0
2023-08-29 10:15:00,168.73,168.75,168.4,168.52,2617.0,163.8219,163.8413,163.5015,163.618,2617.0
2023-08-29 10:20:00,168.47,168.55,168.31,168.46,5376.0,163.5695,163.6471,163.4141,163.5598,5376.0
2023-08-29 10:25:00,168.44,168.64,168.41,168.64,2220.0,163.5403,163.7345,163.5112,163.7345,2220.0
2023-08-29 10:30:00,168.65,169.21,168.65,169.09,9456.0,163.7442,164.2879,163.7442,164.1714,9456.0
2023-08-29 10:35:00,169.21,169.24,168.73,168.78,5428.0,164.2879,164.3171,163.8219,163.8705,5428.0
2023-08-29 10:40:00,168.85,168.85,168.59,168.69,4476.0,163.9384,163.9384,163.686,163.7831,4476.0
2023-08-29 10:45:00,168.55,168.6,168.38,168.57,7112.0,163.6471,163.6957,163.4821,163.6666,7112.0
2023-08-29 10:50:00,168.6,168.89,168.51,168.51,5969.0,163.6957,163.9773,163.6083,163.6083,5969.0
2023-08-29 10:55:00,168.5,168.62,168.41,168.62,4559.0,163.5986,163.7151,163.5112,163.7151,4559.0
2023-08-29 11:00:00,168.61,168.7,168.33,168.7,5557.0,163.7054,163.7928,163.4335,163.7928,5557.0
2023-08-29 11:05:00,168.71,169.02,168.7,168.97,3443.0,163.8025,164.1035,163.7928,164.0549,3443.0
2023-08-29 11:10:00,169.07,169.14,168.98,169.06,6517.0,164.152,164.22,164.0646,164.1423,6517.0
2023-08-29 11:15:00,169.14,169.5,169.14,169.33,5932.0,164.22,164.5695,164.22,164.4045,5932.0
2023-08-29 11:20:00,169.35,169.5,169.3,169.38,4005.0,164.4239,164.5695,164.3753,164.453,4005.0
2023-08-29 11:25:00,169.4,169.44,169.17,169.29,5653.0,164.4724,164.5113,164.2491,164.3656,5653.0
2023-08-29 11:30:00,169.24,169.34,169.23,169.25,3381.0,164.3171,164.4142,164.3074,164.3268,3381.0
2023-08-29 11:35:00,169.27,169.5,169.23,169.4,3380.0,164.3462,164.5695,164.3074,164.4724,3380.0
2023-08-29 11:40:00,169.43,169.59,169.42,169.59,5906.0,164.5015,164.6569,164.4918,164.6569,5906.0
2023-08-29 11:45:00,169.59,169.62,169.29,169.35,2224.0,164.6569,164.686,164.3656,164.4239,2224.0
2023-08-29 11:50:00,169.33,169.54,169.3,169.45,2520.0,164.4045,164.6083,164.3753,164.521,2520.0
2023-08-29 11:55:00,169.4,169.46,169.39,169.45,3203.0,164.4724,164.5307,164.4627,164.521,3203.0
2023-08-29 12:00:00,169.5,169.71,169.45,169.71,5919.0,164.5695,164.7734,164.521,164.7734,5919.0
2023-08-29 12:05:00,169.68,169.68,169.36,169.37,5241.0,164.7443,164.7443,164.4336,164.4433,5241.0
2023-08-29 12:10:00,169.32,169.37,168.98,169.09,3542.0,164.3947,164.4433,164.0646,164.1714,3542.0
2023-08-29 12:15:00,169.22,169.46,169.22,169.4,2897.0,164.2977,164.5307,164.2977,164.4724,2897.0
2023-08-29 12:20:00,169.43,169.47,169.39,169.47,700.0,164.5015,164.5404,164.4627,164.5404,700.0
2023-08-29 12:25:00,169.47,169.48,169.38,169.48,3014.0,164.5404,164.5501,164.453,164.5501,3014.0
2023-08-29 12:30:00,169.48,169.51,169.37,169.39,2612.0,164.5501,164.5792,164.4433,164.4627,2612.0
2023-08-29 12:35:00,169.39,169.53,169.36,169.5,3592.0,164.4627,164.5986,164.4336,164.5695,3592.0
2023-08-29 12:40:00,169.44,169.49,169.34,169.49,4791.0,164.5113,164.5598,164.4142,164.5598,4791.0
2023-08-29 12:45:00,169.5,169.5,169.27,169.36,2572.0,164.5695,164.5695,164.3462,164.4336,2572.0
2023-08-29 12:50:00,169.41,169.51,169.31,169.51,2400.0,164.4821,164.5792,164.385,164.5792,2400.0
2023-08-29 12:55:00,169.49,169.71,169.49,169.68,3853.0,164.5598,164.7734,164.5598,164.7443,3853.0
2023-08-29 13:00:00,169.71,169.87,169.63,169.87,2500.0,164.7734,164.9287,164.6957,164.9287,2500.0
2023-08-29 13:05:00,169.82,170.0,169.81,169.97,2052.0,164.8802,165.055,164.8705,165.0258,2052.0
2023-08-29 13:10:00,169.95,169.95,169.7,169.81,2047.0,165.0064,165.0064,164.7637,164.8705,2047.0
2023-08-29 13:15:00,169.84,169.84,169.72,169.77,2595.0,164.8996,164.8996,164.7831,164.8317,2595.0
2023-08-29 13:20:00,169.75,169.85,169.7,169.84,2100.0,164.8122,164.9093,164.7637,164.8996,2100.0
2023-08-29 13:25:00,169.84,169.99,169.79,169.96,4027.0,164.8996,165.0453,164.8511,165.0161,4027.0
2023-08-29 13:30:00,169.95,170.08,169.91,170.08,2800.0,165.0064,165.1326,164.9676,165.1326,2800.0
2023-08-29 13:35:00,170.09,170.24,169.85,169.98,3928.0,165.1423,165.288,164.9093,165.0355,3928.0
2023-08-29 13:40:00,169.97,169.97,169.86,169.9,1629.0,165.0258,165.0258,164.919,164.9579,1629.0
2023-08-29 13:45:00,169.96,169.96,169.85,169.88,1736.0,165.0161,165.0161,164.9093,164.9385,1736.0
2023-08-29 13:50:00,169.84,169.88,169.58,169.6,5527.0,164.8996,164.9385,164.6472,164.6666,5527.0
2023-08-29 13:55:00,169.6,169.6,169.42,169.5,8323.0,164.6666,164.6666,164.4918,164.5695,8323.0
2023-08-29 14:00:00,169.53,169.87,169.53,169.86,3470.0,164.5986,164.9287,164.5986,164.919,3470.0
2023-08-29 14:05:00,169.86,170.32,169.81,170.19,9686.0,164.919,165.3657,164.8705,165.2394,9686.0
2023-08-29 14:10:00,170.22,170.46,170.15,170.39,5304.0,165.2686,165.5016,165.2006,165.4336,5304.0
2023-08-29 14:15:00,170.35,170.35,170.1,170.29,1729.0,165.3948,165.3948,165.1521,165.3365,1729.0
2023-08-29 14:20:00,170.33,170.36,170.1,170.24,3429.0,165.3754,165.4045,165.1521,165.288,3429.0
2023-08-29 14:25:00,170.16,170.28,170.01,170.21,2209.0,165.2103,165.3268,165.0647,165.2589,2209.0
2023-08-29 14:30:00,170.22,170.3,170.19,170.28,1416.0,165.2686,165.3462,165.2394,165.3268,1416.0
2023-08-29 14:35:00,170.33,170.34,170.17,170.17,3216.0,165.3754,165.3851,165.22,165.22,3216.0
2023-08-29 14:40:00,170.12,170.27,170.01,170.2,3817.0,165.1715,165.3171,165.0647,165.2491,3817.0
2023-08-29 14:45:00,170.18,170.31,170.18,170.3,2389.0,165.2297,165.3559,165.2297,165.3462,2389.0
2023-08-29 14:50:00,170.27,170.39,170.24,170.38,9219.0,165.3171,165.4336,165.288,165.4239,9219.0
2023-08-29 14:55:00,170.42,170.48,170.36,170.47,8047.0,165.4627,165.521,165.4045,165.5113,8047.0
2023-08-29 15:00:00,170.44,170.56,170.28,170.55,6496.0,165.4822,165.5987,165.3268,165.589,6496.0
2023-08-29 15:05:00,170.58,170.73,170.52,170.7,17788.0,165.6181,165.7637,165.5598,165.7346,17788.0
2023-08-29 15:10:00,170.68,170.86,170.57,170.86,5686.0,165.7152,165.8899,165.6084,165.8899,5686.0
2023-08-29 15:15:00,170.87,171.2,170.87,171.17,6405.0,165.8997,166.2201,165.8997,166.1909,6405.0
2023-08-29 15:20:00,171.16,171.53,171.14,171.48,7261.0,166.1812,166.5405,166.1618,166.4919,7261.0
2023-08-29 15:25:00,171.52,171.75,171.49,171.74,6763.0,166.5307,166.7541,166.5016,166.7444,6763.0
2023-08-29 15:30:00,171.73,171.76,171.24,171.26,5660.0,166.7346,166.7638,166.2589,166.2783,5660.0
2023-08-29 15:35:00,171.22,171.45,171.11,171.32,5152.0,166.2395,166.4628,166.1327,166.3366,5152.0
2023-08-29 15:40:00,171.31,171.62,171.29,171.59,5330.0,166.3269,166.6278,166.3074,166.5987,5330.0
2023-08-29 15:45:00,171.59,171.7,171.45,171.58,11007.0,166.5987,166.7055,166.4628,166.589,11007.0
2023-08-29 15:50:00,171.61,171.82,171.44,171.65,23317.0,166.6181,166.822,166.4531,166.657,23317.0
2023-08-29 15:55:00,171.69,171.84,171.56,171.72,58938.0,166.6958,166.8414,166.5696,166.7249,58938.0
2023-08-30 09:30:00,171.63,171.63,170.77,171.15,21214.0,166.6375,166.6375,165.8026,166.1715,21214.0
2023-08-30 09:35:00,171.46,171.46,171.01,171.19,3358.0,166.4725,166.4725,166.0356,166.2103,3358.0
2023-08-30 09:40:00,171.25,171.25,170.61,170.98,15559.0,166.2686,166.2686,165.6472,166.0065,15559.0
2023-08-30 09:45:00,171.11,171.68,171.11,171.5,3080.0,166.1327,166.6861,166.1327,166.5113,3080.0
2023-08-30 09:50:00,171.38,171.6,171.36,171.49,2964.0,166.3948,166.6084,166.3754,166.5016,2964.0
2023-08-30 09:55:00,171.44,171.56,171.21,171.4,3298.0,166.4531,166.5696,166.2298,166.4142,3298.0
2023-08-30 10:00:00,171.44,171.53,171.12,171.35,2536.0,166.4531,166.5405,166.1424,166.3657,2536.0
2023-08-30 10:05:00,171.43,171.62,171.43,171.59,4608.0,166.4434,166.6278,166.4434,166.5987,4608.0
2023-08-30 10:10:00,171.48,171.67,171.25,171.25,3372.0,166.4919,166.6764,166.2686,166.2686,3372.0
2023-08-30 10:15:00,171.0,171.08,170.83,171.07,2796.0,166.0259,166.1035,165.8608,166.0938,2796.0
2023-08-30 10:20:00,170.84,170.91,170.67,170.71,1304.0,165.8705,165.9385,165.7055,165.7443,1304.0
2023-08-30 10:25:00,170.75,170.75,170.24,170.44,3650.0,165.7831,165.7831,165.288,165.4822,3650.0
2023-08-30 10:30:00,170.69,170.95,170.67,170.95,1000.0,165.7249,165.9773,165.7055,165.9773,1000.0
2023-08-30 10:35:00,170.88,170.88,170.54,170.77,1907.0,165.9094,165.9094,165.5793,165.8026,1907.0
2023-08-30 10:40:00,170.74,170.83,170.55,170.83,1293.0,165.7734,165.8608,165.589,165.8608,1293.0
2023-08-30 10:45:00,170.84,170.84,170.63,170.75,1382.0,165.8705,165.8705,165.6666,165.7831,1382.0
2023-08-30 10:50:00,170.64,171.02,170.64,170.97,2130.0,165.6763,166.0453,165.6763,165.9967,2130.0
2023-08-30 10:55:00,171.0,171.07,170.63,170.77,5219.0,166.0259,166.0938,165.6666,165.8026,5219.0
2023-08-30 11:00:00,170.78,170.79,170.51,170.62,1403.0,165.8123,165.822,165.5501,165.6569,1403.0
2023-08-30 11:05:00,170.71,170.83,170.58,170.66,5262.0,165.7443,165.8608,165.6181,165.6958,5262.0
2023-08-30 11:10:00,170.53,170.79,170.53,170.76,804.0,165.5695,165.822,165.5695,165.7929,804.0
2023-08-30 11:15:00,170.71,170.76,170.71,170.76,2000.0,165.7443,165.7929,165.7443,165.7929,2000.0
2023-08-30 11:20:00,170.75,170.81,170.71,170.81,2008.0,165.7831,165.8414,165.7443,165.8414,2008.0
2023-08-30 11:25:00,170.73,170.81,170.67,170.78,2120.0,165.7637,165.8414,165.7055,165.8123,2120.0
2023-08-30 11:30:00,170.88,171.02,170.8,171.02,1019.0,165.9094,166.0453,165.8317,166.0453,1019.0
2023-08-30 11:35:00,171.0,171.14,171.0,171.14,2206.0,166.0259,166.1618,166.0259,166.1618,2206.0
2023-08-30 11:40:00,171.13,171.14,171.07,171.13,1500.0,166.1521,166.1618,166.0938,166.1521,1500.0
2023-08-30 11:45:00,171.09,171.18,171.02,171.09,6137.0,166.1133,166.2006,166.0453,166.1133,6137.0
2023-08-30 11:50:00,171.04,171.15,170.96,170.96,1192.0,166.0647,166.1715,165.987,165.987,1192.0
2023-08-30 11:55:00,170.96,170.96,170.89,170.95,1467.0,165.987,165.987,165.9191,165.9773,1467.0
2023-08-30 12:00:00,170.81,170.81,170.67,170.74,4285.0,165.8414,165.8414,165.7055,165.7734,4285.0
2023-08-30 12:05:00,170.77,170.82,170.7,170.81,2058.0,165.8026,165.8511,165.7346,165.8414,2058.0
2023-08-30 12:10:00,170.88,170.97,170.84,170.97,853.0,165.9094,165.9967,165.8705,165.9967,853.0
2023-08-30 12:15:00,170.92,171.0,170.86,170.86,1460.0,165.9482,166.0259,165.8899,165.8899,1460.0
2023-08-30 12:20:00,170.85,170.85,170.65,170.71,1827.0,165.8802,165.8802,165.6861,165.7443,1827.0
2023-08-30 12:25:00,170.71,170.88,170.71,170.85,1490.0,165.7443,165.9094,165.7443,165.8802,1490.0
2023-08-30 12:30:00,170.83,170.87,170.81,170.81,871.0,165.8608,165.8997,165.8414,165.8414,871.0
2023-08-30 12:35:00,170.81,170.85,170.77,170.84,1569.0,165.8414,165.8802,165.8026,165.8705,1569.0
2023-08-30 12:40:00,170.9,170.99,170.9,170.99,1965.0,165.9288,166.0162,165.9288,166.0162,1965.0
2023-08-30 12:45:00,171.0,171.04,170.92,170.98,3750.0,166.0259,166.0647,165.9482,166.0065,3750.0
2023-08-30 12:50:00,171.05,171.05,170.89,170.89,350.0,166.0744,166.0744,165.9191,165.9191,350.0
2023-08-30 12:55:00,170.97,171.09,170.97,171.07,1506.0,165.9967,166.1133,165.9967,166.0938,1506.0
2023-08-30 13:00:00,171.06,171.07,170.93,171.02,750.0,166.0841,166.0938,165.9579,166.0453,750.0
2023-08-30 13:05:00,170.92,170.92,170.67,170.68,1324.0,165.9482,165.9482,165.7055,165.7152,1324.0
2023-08-30 13:10:00,170.69,170.69,170.3,170.39,2563.0,165.7249,165.7249,165.3462,165.4336,2563.0
2023-08-30 13:15:00,170.34,170.51,170.34,170.48,1813.0,165.3851,165.5501,165.3851,165.521,1813.0
2023-08-30 13:20:00,170.6,170.6,170.35,170.36,700.0,165.6375,165.6375,165.3948,165.4045,700.0
2023-08-30 13:25:00,170.4,170.54,170.36,170.4,1715.0,165.4433,165.5793,165.4045,165.4433,1715.0
2023-08-30 13:30:00,170.41,170.72,170.4,170.72,2109.0,165.453,165.754,165.4433,165.754,2109.0
2023-08-30 13:35:00,170.59,170.65,170.42,170.44,2778.0,165.6278,165.6861,165.4627,165.4822,2778.0
2023-08-30 13:40:00,170.41,170.73,170.41,170.73,10264.0,165.453,165.7637,165.453,165.7637,10264.0
2023-08-30 13:45:00,170.78,170.78,170.62,170.67,2300.0,165.8123,165.8123,165.6569,165.7055,2300.0
2023-08-30 13:50:00,170.62,170.68,170.53,170.59,2800.0,165.6569,165.7152,165.5695,165.6278,2800.0
2023-08-30 13:55:00,170.56,170.57,170.37,170.55,4242.0,165.5987,165.6084,165.4142,165.589,4242.0
2023-08-30 14:00:00,170.58,170.58,170.33,170.34,1100.0,165.6181,165.6181,165.3754,165.3851,1100.0
2023-08-30 14:05:00,170.33,170.35,170.21,170.26,2321.0,165.3754,165.3948,165.2589,165.3074,2321.0
2023-08-30 14:10:00,170.26,170.32,170.15,170.29,6280.0,165.3074,165.3657,165.2006,165.3365,6280.0
2023-08-30 14:15:00,170.32,170.46,170.23,170.25,2406.0,165.3657,165.5016,165.2783,165.2977,2406.0
2023-08-30 14:20:00,170.26,170.34,170.23,170.24,631.0,165.3074,165.3851,165.2783,165.288,631.0
2023-08-30 14:25:00,170.26,170.36,170.12,170.36,3400.0,165.3074,165.4045,165.1715,165.4045,3400.0
2023-08-30 14:30:00,170.34,170.37,170.18,170.24,3150.0,165.3851,165.4142,165.2297,165.288,3150.0
2023-08-30 14:35:00,170.25,170.25,170.15,170.19,1150.0,165.2977,165.2977,165.2006,165.2394,1150.0
2023-08-30 14:40:00,170.14,170.3,170.13,170.23,1900.0,165.1909,165.3462,165.1812,165.2783,1900.0
2023-08-30 14:45:00,170.32,170.44,170.3,170.34,3200.0,165.3657,165.4822,165.3462,165.3851,3200.0
2023-08-30 14:50:00,170.37,170.45,170.37,170.45,1901.0,165.4142,165.4919,165.4142,165.4919,1901.0
2023-08-30 14:55:00,170.46,170.47,170.41,170.47,2600.0,165.5016,165.5113,165.453,165.5113,2600.0
2023-08-30 15:00:00,170.49,170.5,170.33,170.44,6403.0,165.5307,165.5404,165.3754,165.4822,6403.0
2023-08-30 15:05:00,170.42,170.47,170.35,170.36,3056.0,165.4627,165.5113,165.3948,165.4045,3056.0
2023-08-30 15:10:00,170.36,170.49,170.33,170.38,5933.0,165.4045,165.5307,165.3754,165.4239,5933.0
2023-08-30 15:15:00,170.35,170.4,170.28,170.28,2654.0,165.3948,165.4433,165.3268,165.3268,2654.0
2023-08-30 15:20:00,170.26,170.26,170.14,170.18,2869.0,165.3074,165.3074,165.1909,165.2297,2869.0
2023-08-30 15:25:00,170.18,170.19,170.07,170.12,1828.0,165.2297,165.2394,165.1229,165.1715,1828.0
2023-08-30 15:30:00,170.07,170.08,169.97,170.04,10363.0,165.1229,165.1326,165.0258,165.0938,10363.0
2023-08-30 15:35:00,169.97,170.08,169.96,170.02,7131.0,165.0258,165.1326,165.0161,165.0744,7131.0
2023-08-30 15:40:00,170.02,170.2,169.99,170.19,9312.0,165.0744,165.2491,165.0453,165.2394,9312.0
2023-08-30 15:45:00,170.11,170.11,169.99,170.05,8613.0,165.1618,165.1618,165.0453,165.1035,8613.0
2023-08-30 15:50:00,170.01,170.13,170.0,170.07,12278.0,165.0647,165.1812,165.055,165.1229,12278.0
2023-08-30 15:55:00,170.09,170.28,170.06,170.27,26478.0,165.1423,165.3268,165.1132,165.3171,26478.0
2023-08-31 09:30:00,170.66,170.66,169.77,170.63,17947.0,165.6958,165.6958,164.8317,165.6666,17947.0
2023-08-31 09:35:00,170.46,171.0,170.45,170.45,2424.0,165.5016,166.0259,165.4919,165.4919,2424.0
2023-08-31 09:40:00,170.51,170.84,170.51,170.81,4715.0,165.5501,165.8705,165.5501,165.8414,4715.0
2023-08-31 09:45:00,170.85,171.65,170.62,171.65,2107.0,165.8802,166.657,165.6569,166.657,2107.0
2023-08-31 09:50:00,171.7,171.72,171.03,171.16,5458.0,166.7055,166.7249,166.055,166.1812,5458.0
2023-08-31 09:55:00,171.19,171.45,171.06,171.44,3233.0,166.2103,166.4628,166.0841,166.4531,3233.0
2023-08-31 10:00:00,171.54,171.59,171.21,171.32,3028.0,166.5502,166.5987,166.2298,166.3366,3028.0
2023-08-31 10:05:00,171.42,171.52,171.32,171.51,2310.0,166.4337,166.5307,166.3366,166.521,2310.0
2023-08-31 10:10:00,171.45,171.67,171.33,171.59,3400.0,166.4628,166.6764,166.3463,166.5987,3400.0
2023-08-31 10:15:00,171.69,171.94,171.36,171.38,6800.0,166.6958,166.9385,166.3754,166.3948,6800.0
2023-08-31 10:20:00,171.41,171.49,171.33,171.34,2817.0,166.4239,166.5016,166.3463,166.356,2817.0
2023-08-31 10:25:00,171.31,171.57,171.23,171.36,3956.0,166.3269,166.5793,166.2492,166.3754,3956.0
2023-08-31 10:30:00,171.31,171.42,171.23,171.38,2300.0,166.3269,166.4337,166.2492,166.3948,2300.0
2023-08-31 10:35:00,171.38,171.77,171.37,171.56,2285.0,166.3948,166.7735,166.3851,166.5696,2285.0
2023-08-31 10:40:00,171.54,171.59,171.27,171.49,4355.0,166.5502,166.5987,166.288,166.5016,4355.0
2023-08-31 10:45:00,171.43,171.51,171.26,171.45,3100.0,166.4434,166.521,166.2783,166.4628,3100.0
2023-08-31 10:50:00,171.48,171.67,171.39,171.6,3444.0,166.4919,166.6764,166.4045,166.6084,3444.0
2023-08-31 10:55:00,171.5,171.58,171.41,171.42,3413.0,166.5113,166.589,166.4239,166.4337,3413.0
2023-08-31 11:00:00,171.5,171.5,171.06,171.07,4221.0,166.5113,166.5113,166.0841,166.0938,4221.0
2023-08-31 11:05:00,171.12,171.13,170.89,171.1,3400.0,166.1424,166.1521,165.9191,166.123,3400.0
2023-08-31 11:10:00,171.11,171.18,171.09,171.1,1885.0,166.1327,166.2006,166.1133,166.123,1885.0
2023-08-31 11:15:00,170.98,171.22,170.94,171.17,2668.0,166.0065,166.2395,165.9676,166.1909,2668.0
2023-08-31 11:20:00,171.2,171.31,171.07,171.31,2677.0,166.2201,166.3269,166.0938,166.3269,2677.0
2023-08-31 11:25:00,171.38,171.68,171.37,171.59,4194.0,166.3948,166.6861,166.3851,166.5987,4194.0
2023-08-31 11:30:00,171.5,171.55,171.22,171.26,3124.0,166.5113,166.5599,166.2395,166.2783,3124.0
2023-08-31 11:35:00,171.29,171.3,171.13,171.2,3595.0,166.3074,166.3171,166.1521,166.2201,3595.0
2023-08-31 11:40:00,171.12,171.41,171.1,171.16,2438.0,166.1424,166.4239,166.123,166.1812,2438.0
2023-08-31 11:45:00,171.02,171.19,170.97,171.1,2750.0,166.0453,166.2103,165.9967,166.123,2750.0
2023-08-31 11:50:00,171.16,171.3,171.15,171.29,1161.0,166.1812,166.3171,166.1715,166.3074,1161.0
2023-08-31 11:55:00,171.22,171.23,171.07,171.2,1756.0,166.2395,166.2492,166.0938,166.2201,1756.0
2023-08-31 12:00:00,171.11,171.18,170.96,170.96,1621.0,166.1327,166.2006,165.987,165.987,1621.0
2023-08-31 12:05:00,170.97,171.2,170.97,171.18,3731.0,165.9967,166.2201,165.9967,166.2006,3731.0
2023-08-31 12:10:00,171.18,171.29,171.16,171.22,2244.0,166.2006,166.3074,166.1812,166.2395,2244.0
2023-08-31 12:15:00,171.25,171.25,170.99,171.1,2123.0,166.2686,166.2686,166.0162,166.123,2123.0
2023-08-31 12:20:00,171.14,171.14,170.95,171.02,3603.0,166.1618,166.1618,165.9773,166.0453,3603.0
2023-08-31 12:25:00,171.03,171.18,171.03,171.11,1574.0,166.055,166.2006,166.055,166.1327,1574.0
2023-08-31 12:30:00,171.14,171.22,171.09,171.09,2240.0,166.1618,166.2395,166.1133,166.1133,2240.0
2023-08-31 12:35:00,171.05,171.16,171.0,171.1,1801.0,166.0744,166.1812,166.0259,166.123,1801.0
2023-08-31 12:40:00,171.15,171.26,171.09,171.09,1405.0,166.1715,166.2783,166.1133,166.1133,1405.0
2023-08-31 12:45:00,171.02,171.02,170.78,170.94,2207.0,166.0453,166.0453,165.8123,165.9676,2207.0
2023-08-31 12:50:00,170.94,171.07,170.91,171.07,2551.0,165.9676,166.0938,165.9385,166.0938,2551.0
2023-08-31 12:55:00,171.19,171.45,171.15,171.4,2696.0,166.2103,166.4628,166.1715,166.4142,2696.0
2023-08-31 13:00:00,171.33,171.4,171.28,171.4,1116.0,166.3463,166.4142,166.2977,166.4142,1116.0
2023-08-31 13:05:00,171.45,171.5,171.4,171.41,1017.0,166.4628,166.5113,166.4142,166.4239,1017.0
2023-08-31 13:10:00,171.5,171.58,171.5,171.58,500.0,166.5113,166.589,166.5113,166.589,500.0
2023-08-31 13:15:00,171.54,171.62,171.51,171.62,1690.0,166.5502,166.6278,166.521,166.6278,1690.0
2023-08-31 13:20:00,171.59,171.72,171.52,171.72,2743.0,166.5987,166.7249,166.5307,166.7249,2743.0
2023-08-31 13:25:00,171.75,171.8,171.67,171.72,800.0,166.7541,166.8026,166.6764,166.7249,800.0
2023-08-31 13:30:00,171.78,172.04,171.76,171.93,18733.0,166.7832,167.0356,166.7638,166.9288,18733.0
2023-08-31 13:35:00,171.96,172.26,171.95,172.04,3788.0,166.958,167.2492,166.9482,167.0356,3788.0
2023-08-31 13:40:00,172.03,172.11,171.89,171.99,3516.0,167.0259,167.1036,166.89,166.9871,3516.0
2023-08-31 13:45:00,171.93,171.94,171.8,171.8,1532.0,166.9288,166.9385,166.8026,166.8026,1532.0
2023-08-31 13:50:00,171.83,171.85,171.65,171.74,2592.0,166.8317,166.8512,166.657,166.7444,2592.0
2023-08-31 13:55:00,171.72,171.79,171.65,171.65,2797.0,166.7249,166.7929,166.657,166.657,2797.0
2023-08-31 14:00:00,171.73,171.77,171.66,171.76,2219.0,166.7346,166.7735,166.6667,166.7638,2219.0
2023-08-31 14:05:00,171.72,171.78,171.7,171.7,1090.0,166.7249,166.7832,166.7055,166.7055,1090.0
2023-08-31 14:10:00,171.78,171.85,171.71,171.83,1200.0,166.7832,166.8512,166.7152,166.8317,1200.0
2023-08-31 14:15:00,171.83,172.01,171.78,171.97,13294.0,166.8317,167.0065,166.7832,166.9677,13294.0
2023-08-31 14:20:00,171.98,171.98,171.79,171.92,3920.0,166.9774,166.9774,166.7929,166.9191,3920.0
2023-08-31 14:25:00,171.93,172.01,171.67,171.88,2501.0,166.9288,167.0065,166.6764,166.8803,2501.0
2023-08-31 14:30:00,171.9,171.9,171.67,171.89,7353.0,166.8997,166.8997,166.6764,166.89,7353.0
2023-08-31 14:35:00,171.93,171.93,171.76,171.79,1950.0,166.9288,166.9288,166.7638,166.7929,1950.0
2023-08-31 14:40:00,171.83,171.84,171.56,171.56,1348.0,166.8317,166.8414,166.5696,166.5696,1348.0
2023-08-31 14:45:00,171.59,171.69,171.56,171.68,2075.0,166.5987,166.6958,166.5696,166.6861,2075.0
2023-08-31 14:50:00,171.64,171.64,171.47,171.47,1600.0,166.6473,166.6473,166.4822,166.4822,1600.0
2023-08-31 14:55:00,171.42,171.48,171.36,171.36,2791.0,166.4337,166.4919,166.3754,166.3754,2791.0
2023-08-31 15:00:00,171.41,171.53,171.35,171.52,4800.0,166.4239,166.5405,166.3657,166.5307,4800.0
2023-08-31 15:05:00,171.48,171.64,171.38,171.64,2644.0,166.4919,166.6473,166.3948,166.6473,2644.0
2023-08-31 15:10:00,171.56,171.58,171.51,171.54,2965.0,166.5696,166.589,166.521,166.5502,2965.0
2023-08-31 15:15:00,171.54,171.54,171.32,171.36,4100.0,166.5502,166.5502,166.3366,166.3754,4100.0
2023-08-31 15:20:00,171.31,171.48,171.29,171.48,4471.0,166.3269,166.4919,166.3074,166.4919,4471.0
2023-08-31 15:25:00,171.56,171.85,171.56,171.85,3503.0,166.5696,166.8512,166.5696,166.8512,3503.0
2023-08-31 15:30:00,171.86,172.0,171.84,171.88,8141.0,166.8609,166.9968,166.8414,166.8803,8141.0
2023-08-31 15:35:00,171.86,172.07,171.83,172.03,5335.0,166.8609,167.0648,166.8317,167.0259,5335.0
2023-08-31 15:40:00,172.01,172.07,171.95,171.95,6495.0,167.0065,167.0648,166.9482,166.9482,6495.0
2023-08-31 15:45:00,171.96,172.08,171.88,172.04,10608.0,166.958,167.0745,166.8803,167.0356,10608.0
2023-08-31 15:50:00,172.1,172.15,171.86,172.02,21283.0,167.0939,167.1424,166.8609,167.0162,21283.0
2023-08-31 15:55:00,172.0,172.45,171.94,172.05,93203.0,166.9968,167.4337,166.9385,167.0453,93203.0
2023-09-01 09:30:00,173.99,174.92,173.0,174.63,40382.0,168.9289,169.8318,167.9677,169.5503,40382.0
2023-09-01 09:35:00,174.92,174.92,173.29,173.51,21787.0,169.8318,169.8318,168.2493,168.4629,21787.0
2023-09-01 09:40:00,173.39,173.39,172.49,172.65,13855.0,168.3464,168.3464,167.4725,167.6279,13855.0
2023-09-01 09:45:00,172.51,172.51,171.32,171.54,14949.0,167.492,167.492,166.3366,166.5502,14949.0
2023-09-01 09:50:00,171.49,172.24,171.35,172.1,10822.0,166.5016,167.2298,166.3657,167.0939,10822.0
2023-09-01 09:55:00,172.1,172.68,172.1,172.51,6623.0,167.0939,167.657,167.0939,167.492,6623.0
2023-09-01 10:00:00,172.53,172.72,171.61,172.53,9699.0,167.5114,167.6958,166.6181,167.5114,9699.0
2023-09-01 10:05:00,172.51,172.67,172.33,172.56,7085.0,167.492,167.6473,167.3172,167.5405,7085.0
2023-09-01 10:10:00,172.52,172.87,172.36,172.78,3624.0,167.5017,167.8415,167.3463,167.7541,3624.0
2023-09-01 10:15:00,172.7,173.0,172.61,172.96,4540.0,167.6764,167.9677,167.589,167.9289,4540.0
2023-09-01 10:20:00,172.98,173.17,172.65,172.77,5583.0,167.9483,168.1328,167.6279,167.7444,5583.0
2023-09-01 10:25:00,172.62,173.2,172.6,173.2,4547.0,167.5988,168.1619,167.5793,168.1619,4547.0
2023-09-01 10:30:00,173.2,173.25,172.9,173.16,3587.0,168.1619,168.2104,167.8706,168.123,3587.0
2023-09-01 10:35:00,173.02,173.12,172.87,172.93,5719.0,167.9871,168.0842,167.8415,167.8997,5719.0
2023-09-01 10:40:00,172.82,173.0,172.77,173.0,3179.0,167.7929,167.9677,167.7444,167.9677,3179.0
2023-09-01 10:45:00,172.93,173.06,172.92,172.96,2747.0,167.8997,168.026,167.89,167.9289,2747.0
2023-09-01 10:50:00,172.98,173.08,172.82,172.82,3864.0,167.9483,168.0454,167.7929,167.7929,3864.0
2023-09-01 10:55:00,172.75,172.94,172.52,172.94,10012.0,167.725,167.9094,167.5017,167.9094,10012.0
2023-09-01 11:00:00,172.91,173.06,172.88,173.06,1515.0,167.8803,168.026,167.8512,168.026,1515.0
2023-09-01 11:05:00,173.07,173.08,172.76,172.76,2509.0,168.0357,168.0454,167.7347,167.7347,2509.0
2023-09-01 11:10:00,172.72,173.13,172.72,172.87,3852.0,167.6958,168.0939,167.6958,167.8415,3852.0
2023-09-01 11:15:00,172.78,173.07,172.78,173.07,1800.0,167.7541,168.0357,167.7541,168.0357,1800.0
2023-09-01 11:20:00,173.05,173.05,172.78,172.97,2485.0,168.0162,168.0162,167.7541,167.9386,2485.0
2023-09-01 11:25:00,173.07,173.09,172.99,173.02,2621.0,168.0357,168.0551,167.958,167.9871,2621.0
2023-09-01 11:30:00,172.96,173.06,172.86,172.97,2428.0,167.9289,168.026,167.8318,167.9386,2428.0
2023-09-01 11:35:00,173.05,173.17,172.81,172.84,4486.0,168.0162,168.1328,167.7832,167.8124,4486.0
2023-09-01 11:40:00,172.75,172.93,172.67,172.91,1790.0,167.725,167.8997,167.6473,167.8803,1790.0
2023-09-01 11:45:00,172.91,173.1,172.74,172.99,3388.0,167.8803,168.0648,167.7153,167.958,3388.0
2023-09-01 11:50:00,173.05,173.05,172.95,173.03,2096.0,168.0162,168.0162,167.9192,167.9968,2096.0
2023-09-01 11:55:00,173.01,173.02,172.89,172.92,2000.0,167.9774,167.9871,167.8609,167.89,2000.0
2023-09-01 12:00:00,172.89,172.94,172.8,172.94,2963.0,167.8609,167.9094,167.7735,167.9094,2963.0
2023-09-01 12:05:00,172.92,173.25,172.88,173.13,7620.0,167.89,168.2104,167.8512,168.0939,7620.0
2023-09-01 12:10:00,173.08,173.19,172.99,173.13,2180.0,168.0454,168.1522,167.958,168.0939,2180.0
2023-09-01 12:15:00,173.02,173.18,172.97,173.03,4393.0,167.9871,168.1425,167.9386,167.9968,4393.0
2023-09-01 12:20:00,173.1,173.21,172.98,173.21,5285.0,168.0648,168.1716,167.9483,168.1716,5285.0
2023-09-01 12:25:00,173.22,173.42,173.22,173.42,2410.0,168.1813,168.3755,168.1813,168.3755,2410.0
2023-09-01 12:30:00,173.43,173.43,173.13,173.13,4820.0,168.3852,168.3852,168.0939,168.0939,4820.0
2023-09-01 12:35:00,173.16,173.16,172.9,172.9,1376.0,168.123,168.123,167.8706,167.8706,1376.0
2023-09-01 12:40:00,172.95,172.99,172.84,172.99,4008.0,167.9192,167.958,167.8124,167.958,4008.0
2023-09-01 12:45:00,173.0,173.22,172.94,173.22,2725.0,167.9677,168.1813,167.9094,168.1813,2725.0
2023-09-01 12:50:00,173.27,173.5,173.24,173.36,2648.0,168.2298,168.4532,168.2007,168.3172,2648.0
2023-09-01 12:55:00,173.4,173.4,173.31,173.37,778.0,168.3561,168.3561,168.2687,168.3269,778.0
2023-09-01 13:00:00,173.39,173.49,173.33,173.34,1115.0,168.3464,168.4434,168.2881,168.2978,1115.0
2023-09-01 13:05:00,173.41,173.43,173.21,173.31,2331.0,168.3658,168.3852,168.1716,168.2687,2331.0
2023-09-01 13:10:00,173.3,173.41,173.25,173.41,2075.0,168.259,168.3658,168.2104,168.3658,2075.0
2023-09-01 13:15:00,173.43,173.5,173.42,173.46,900.0,168.3852,168.4532,168.3755,168.4143,900.0
2023-09-01 13:20:00,173.52,173.79,173.52,173.78,3699.0,168.4726,168.7347,168.4726,168.725,3699.0
2023-09-01 13:25:00,173.78,173.89,173.54,173.86,3278.0,168.725,168.8318,168.492,168.8027,3278.0
2023-09-01 13:30:00,173.86,173.86,173.7,173.8,1833.0,168.8027,168.8027,168.6473,168.7444,1833.0
2023-09-01 13:35:00,173.82,173.93,173.79,173.92,5953.0,168.7638,168.8706,168.7347,168.8609,5953.0
2023-09-01 13:40:00,173.95,173.95,173.64,173.68,3500.0,168.8901,168.8901,168.5891,168.6279,3500.0
2023-09-01 13:45:00,173.67,173.75,173.62,173.63,1308.0,168.6182,168.6959,168.5697,168.5794,1308.0
2023-09-01 13:50:00,173.47,173.53,173.3,173.41,3381.0,168.424,168.4823,168.259,168.3658,3381.0
2023-09-01 13:55:00,173.41,173.66,173.41,173.66,1594.0,168.3658,168.6085,168.3658,168.6085,1594.0
2023-09-01 14:00:00,173.71,173.73,173.51,173.59,2527.0,168.657,168.6765,168.4629,168.5405,2527.0
2023-09-01 14:05:00,173.73,173.88,173.7,173.79,3913.0,168.6765,168.8221,168.6473,168.7347,3913.0
2023-09-01 14:10:00,173.88,173.88,173.78,173.8,2376.0,168.8221,168.8221,168.725,168.7444,2376.0
2023-09-01 14:15:00,173.78,173.78,173.68,173.69,2597.0,168.725,168.725,168.6279,168.6376,2597.0
2023-09-01 14:20:00,173.68,173.72,173.23,173.23,3540.0,168.6279,168.6668,168.191,168.191,3540.0
2023-09-01 14:25:00,173.22,173.24,173.03,173.24,5133.0,168.1813,168.2007,167.9968,168.2007,5133.0
2023-09-01 14:30:00,173.24,173.24,172.89,172.89,3149.0,168.2007,168.2007,167.8609,167.8609,3149.0
2023-09-01 14:35:00,172.91,172.99,172.87,172.95,4749.0,167.8803,167.958,167.8415,167.9192,4749.0
2023-09-01 14:40:00,173.03,173.19,173.01,173.11,1817.0,167.9968,168.1522,167.9774,168.0745,1817.0
2023-09-01 14:45:00,173.11,173.15,173.0,173.02,2195.0,168.0745,168.1133,167.9677,167.9871,2195.0
2023-09-01 14:50:00,173.02,173.24,173.02,173.22,3095.0,167.9871,168.2007,167.9871,168.1813,3095.0
2023-09-01 14:55:00,173.18,173.24,173.09,173.14,3168.0,168.1425,168.2007,168.0551,168.1036,3168.0
2023-09-01 15:00:00,173.18,173.23,173.09,173.09,2209.0,168.1425,168.191,168.0551,168.0551,2209.0
2023-09-01 15:05:00,173.09,173.12,172.97,173.01,2582.0,168.0551,168.0842,167.9386,167.9774,2582.0
2023-09-01 15:10:00,173.03,173.04,172.89,172.96,4245.0,167.9968,168.0065,167.8609,167.9289,4245.0
2023-09-01 15:15:00,172.97,172.98,172.87,172.97,3090.0,167.9386,167.9483,167.8415,167.9386,3090.0
2023-09-01 15:20:00,172.93,172.98,172.85,172.95,3300.0,167.8997,167.9483,167.8221,167.9192,3300.0
2023-09-01 15:25:00,173.03,173.05,172.95,172.98,2892.0,167.9968,168.0162,167.9192,167.9483,2892.0
2023-09-01 15:30:00,172.95,173.1,172.95,173.0,4090.0,167.9192,168.0648,167.9192,167.9677,4090.0
2023-09-01 15:35:00,173.0,173.16,172.91,173.14,4472.0,167.9677,168.123,167.8803,168.1036,4472.0
2023-09-01 15:40:00,173.1,173.12,172.96,172.97,4039.0,168.0648,168.0842,167.9289,167.9386,4039.0
2023-09-01 15:45:00,173.0,173.07,172.86,172.93,13466.0,167.9677,168.0357,167.8318,167.8997,13466.0
2023-09-01 15:50:00,172.84,172.85,172.42,172.49,21942.0,167.8124,167.8221,167.4046,167.4725,21942.0
2023-09-01 15:55:00,172.45,172.73,172.41,172.58,64413.0,167.4337,167.7056,167.3949,167.5599,64413.0
2023-09-05 09:30:00,172.17,172.17,170.85,171.7,27483.0,167.1618,167.1618,165.8802,166.7055,27483.0
2023-09-05 09:35:00,171.61,171.61,170.21,170.53,7601.0,166.6181,166.6181,165.2589,165.5695,7601.0
2023-09-05 09:40:00,170.38,170.65,170.07,170.65,3924.0,165.4239,165.6861,165.1229,165.6861,3924.0
2023-09-05 09:45:00,170.67,170.76,169.06,169.06,11512.0,165.7055,165.7929,164.1423,164.1423,11512.0
2023-09-05 09:50:00,169.16,169.31,168.84,169.06,7324.0,164.2394,164.385,163.9287,164.1423,7324.0
2023-09-05 09:55:00,169.2,169.34,168.88,169.11,7622.0,164.2782,164.4142,163.9675,164.1909,7622.0
2023-09-05 10:00:00,169.11,169.56,169.03,169.41,17852.0,164.1909,164.6278,164.1132,164.4821,17852.0
2023-09-05 10:05:00,169.43,170.02,169.4,169.72,8308.0,164.5015,165.0744,164.4724,164.7831,8308.0
2023-09-05 10:10:00,169.71,170.04,169.71,169.82,8638.0,164.7734,165.0938,164.7734,164.8802,8638.0
2023-09-05 10:15:00,169.96,169.98,169.61,169.83,7632.0,165.0161,165.0355,164.6763,164.8899,7632.0
2023-09-05 10:20:00,169.83,170.21,169.77,169.94,7764.0,164.8899,165.2589,164.8317,164.9967,7764.0
2023-09-05 10:25:00,169.92,170.36,169.86,170.36,12696.0,164.9773,165.4045,164.919,165.4045,12696.0
2023-09-05 10:30:00,170.31,170.54,169.76,169.79,31184.0,165.3559,165.5793,164.8219,164.8511,31184.0
2023-09-05 10:35:00,169.75,169.84,169.35,169.77,9445.0,164.8122,164.8996,164.4239,164.8317,9445.0
2023-09-05 10:40:00,169.75,170.4,169.64,170.39,14937.0,164.8122,165.4433,164.7054,165.4336,14937.0
2023-09-05 10:45:00,170.52,170.78,170.45,170.78,7639.0,165.5598,165.8123,165.4919,165.8123,7639.0
2023-09-05 10:50:00,170.66,170.95,170.58,170.59,7444.0,165.6958,165.9773,165.6181,165.6278,7444.0
2023-09-05 10:55:00,170.57,170.81,170.46,170.7,5255.0,165.6084,165.8414,165.5016,165.7346,5255.0
2023-09-05 11:00:00,170.67,171.04,170.65,170.94,8855.0,165.7055,166.0647,165.6861,165.9676,8855.0
2023-09-05 11:05:00,170.84,170.98,170.77,170.77,8643.0,165.8705,166.0065,165.8026,165.8026,8643.0
2023-09-05 11:10:00,170.75,170.98,170.7,170.95,5111.0,165.7831,166.0065,165.7346,165.9773,5111.0
2023-09-05 11:15:00,170.94,170.97,170.65,170.83,12708.0,165.9676,165.9967,165.6861,165.8608,12708.0
2023-09-05 11:20:00,170.84,170.94,170.7,170.92,24216.0,165.8705,165.9676,165.7346,165.9482,24216.0
2023-09-05 11:25:00,170.91,171.16,170.85,171.07,21322.0,165.9385,166.1812,165.8802,166.0938,21322.0
2023-09-05 11:30:00,171.1,171.48,171.1,171.22,14380.0,166.123,166.4919,166.123,166.2395,14380.0
2023-09-05 11:35:00,171.14,171.48,171.04,171.48,6388.0,166.1618,166.4919,166.0647,166.4919,6388.0
2023-09-05 11:40:00,171.47,171.47,171.06,171.09,3980.0,166.4822,166.4822,166.0841,166.1133,3980.0
2023-09-05 11:45:00,171.09,171.13,170.6,170.6,3407.0,166.1133,166.1521,165.6375,165.6375,3407.0
2023-09-05 11:50:00,170.58,170.63,170.38,170.44,3030.0,165.6181,165.6666,165.4239,165.4822,3030.0
2023-09-05 11:55:00,170.44,170.59,170.26,170.55,3002.0,165.4822,165.6278,165.3074,165.589,3002.0
2023-09-05 12:00:00,170.51,170.63,170.25,170.25,2762.0,165.5501,165.6666,165.2977,165.2977,2762.0
2023-09-05 12:05:00,170.25,170.69,170.25,170.64,8450.0,165.2977,165.7249,165.2977,165.6763,8450.0
2023-09-05 12:10:00,170.68,171.06,170.66,171.06,6506.0,165.7152,166.0841,165.6958,166.0841,6506.0
2023-09-05 12:15:00,171.09,171.45,171.03,171.39,9787.0,166.1133,166.4628,166.055,166.4045,9787.0
2023-09-05 12:20:00,171.36,171.43,171.21,171.41,8773.0,166.3754,166.4434,166.2298,166.4239,8773.0
2023-09-05 12:25:00,171.36,171.7,171.29,171.4,17275.0,166.3754,166.7055,166.3074,166.4142,17275.0
2023-09-05 12:30:00,171.43,171.6,170.94,170.94,8794.0,166.4434,166.6084,165.9676,165.9676,8794.0
2023-09-05 12:35:00,170.94,171.17,170.93,171.08,3222.0,165.9676,166.1909,165.9579,166.1035,3222.0
2023-09-05 12:40:00,171.04,171.07,170.97,171.05,2208.0,166.0647,166.0938,165.9967,166.0744,2208.0
2023-09-05 12:45:00,171.06,171.3,171.06,171.3,7374.0,166.0841,166.3171,166.0841,166.3171,7374.0
2023-09-05 12:50:00,171.18,171.32,171.16,171.21,3229.0,166.2006,166.3366,166.1812,166.2298,3229.0
2023-09-05 12:55:00,171.26,171.29,171.08,171.09,2201.0,166.2783,166.3074,166.1035,166.1133,2201.0
2023-09-05 13:00:00,171.12,171.12,170.68,170.7,2650.0,166.1424,166.1424,165.7152,165.7346,2650.0
2023-09-05 13:05:00,170.73,170.77,170.55,170.55,3111.0,165.7637,165.8026,165.589,165.589,3111.0
2023-09-05 13:10:00,170.55,170.55,170.4,170.52,1968.0,165.589,165.589,165.4433,165.5598,1968.0
2023-09-05 13:15:00,170.49,170.66,170.48,170.59,2421.0,165.5307,165.6958,165.521,165.6278,2421.0
2023-09-05 13:20:00,170.6,170.77,170.48,170.77,2258.0,165.6375,165.8026,165.521,165.8026,2258.0
2023-09-05 13:25:00,170.85,170.91,170.65,170.69,1728.0,165.8802,165.9385,165.6861,165.7249,1728.0
2023-09-05 13:30:00,170.68,170.85,170.64,170.71,4287.0,165.7152,165.8802,165.6763,165.7443,4287.0
2023-09-05 13:35:00,170.72,171.05,170.71,171.04,6196.0,165.754,166.0744,165.7443,166.0647,6196.0
2023-09-05 13:40:00,170.99,171.43,170.99,171.35,6690.0,166.0162,166.4434,166.0162,166.3657,6690.0
2023-09-05 13:45:00,171.34,171.85,171.34,171.85,4724.0,166.356,166.8512,166.356,166.8512,4724.0
2023-09-05 13:50:00,171.76,171.76,171.6,171.64,4091.0,166.7638,166.7638,166.6084,166.6473,4091.0
2023-09-05 13:55:00,171.58,171.59,171.28,171.38,2519.0,166.589,166.5987,166.2977,166.3948,2519.0
2023-09-05 14:00:00,171.4,171.4,171.07,171.2,1816.0,166.4142,166.4142,166.0938,166.2201,1816.0
2023-09-05 14:05:00,171.14,171.15,171.01,171.09,2100.0,166.1618,166.1715,166.0356,166.1133,2100.0
2023-09-05 14:10:00,171.04,171.2,170.93,171.2,2400.0,166.0647,166.2201,165.9579,166.2201,2400.0
2023-09-05 14:15:00,171.25,171.25,171.14,171.17,2617.0,166.2686,166.2686,166.1618,166.1909,2617.0
2023-09-05 14:20:00,171.22,171.33,171.19,171.26,3310.0,166.2395,166.3463,166.2103,166.2783,3310.0
2023-09-05 14:25:00,171.28,171.28,170.87,170.87,7948.0,166.2977,166.2977,165.8997,165.8997,7948.0
2023-09-05 14:30:00,170.91,170.98,170.86,170.87,5332.0,165.9385,166.0065,165.8899,165.8997,5332.0
2023-09-05 14:35:00,170.88,170.88,170.37,170.37,16852.0,165.9094,165.9094,165.4142,165.4142,16852.0
2023-09-05 14:40:00,170.37,170.54,170.19,170.54,15878.0,165.4142,165.5793,165.2394,165.5793,15878.0
2023-09-05 14:45:00,170.5,170.59,170.22,170.57,8607.0,165.5404,165.6278,165.2686,165.6084,8607.0
2023-09-05 14:50:00,170.61,170.91,170.57,170.89,13320.0,165.6472,165.9385,165.6084,165.9191,13320.0
2023-09-05 14:55:00,170.88,171.21,170.88,171.04,10048.0,165.9094,166.2298,165.9094,166.0647,10048.0
2023-09-05 15:00:00,170.96,171.01,170.65,170.71,6764.0,165.987,166.0356,165.6861,165.7443,6764.0
2023-09-05 15:05:00,170.74,170.84,170.67,170.71,7467.0,165.7734,165.8705,165.7055,165.7443,7467.0
2023-09-05 15:10:00,170.72,170.74,170.41,170.46,3974.0,165.754,165.7734,165.453,165.5016,3974.0
2023-09-05 15:15:00,170.41,170.59,170.41,170.57,5471.0,165.453,165.6278,165.453,165.6084,5471.0
2023-09-05 15:20:00,170.65,170.77,170.6,170.63,5317.0,165.6861,165.8026,165.6375,165.6666,5317.0
2023-09-05 15:25:00,170.63,170.65,170.32,170.6,38644.0,165.6666,165.6861,165.3657,165.6375,38644.0
2023-09-05 15:30:00,170.6,170.84,170.55,170.81,21273.0,165.6375,165.8705,165.589,165.8414,21273.0
2023-09-05 15:35:00,170.82,170.91,170.78,170.86,9223.0,165.8511,165.9385,165.8123,165.8899,9223.0
2023-09-05 15:40:00,170.85,170.91,170.82,170.89,10776.0,165.8802,165.9385,165.8511,165.9191,10776.0
2023-09-05 15:45:00,170.91,170.92,170.41,170.41,5767.0,165.9385,165.9482,165.453,165.453,5767.0
2023-09-05 15:50:00,170.43,170.47,170.11,170.11,11469.0,165.4725,165.5113,165.1618,165.1618,11469.0
2023-09-05 15:55:00,170.13,170.31,169.99,170.25,67300.0,165.1812,165.3559,165.0453,165.2977,67300.0
2023-09-06 09:30:00,169.94,170.82,169.59,170.72,18294.0,164.9967,165.8511,164.6569,165.754,18294.0
2023-09-06 09:35:00,170.93,171.5,170.55,171.44,5688.0,165.9579,166.5113,165.589,166.4531,5688.0
2023-09-06 09:40:00,171.5,171.66,171.38,171.48,2500.0,166.5113,166.6667,166.3948,166.4919,2500.0
2023-09-06 09:45:00,171.9,171.91,171.42,171.48,2903.0,166.8997,166.9094,166.4337,166.4919,2903.0
2023-09-06 09:50:00,171.55,171.75,171.42,171.42,3736.0,166.5599,166.7541,166.4337,166.4337,3736.0
2023-09-06 09:55:00,171.28,171.52,170.84,170.84,6245.0,166.2977,166.5307,165.8705,165.8705,6245.0
2023-09-06 10:00:00,170.86,170.86,170.29,170.63,4443.0,165.8899,165.8899,165.3365,165.6666,4443.0
2023-09-06 10:05:00,170.71,170.82,170.43,170.69,2123.0,165.7443,165.8511,165.4725,165.7249,2123.0
2023-09-06 10:10:00,170.52,170.71,170.35,170.58,2203.0,165.5598,165.7443,165.3948,165.6181,2203.0
2023-09-06 10:15:00,170.62,170.82,170.5,170.62,2865.0,165.6569,165.8511,165.5404,165.6569,2865.0
2023-09-06 10:20:00,170.58,170.62,170.0,170.0,5511.0,165.6181,165.6569,165.055,165.055,5511.0
2023-09-06 10:25:00,170.02,170.12,169.66,169.66,6556.0,165.0744,165.1715,164.7249,164.7249,6556.0
2023-09-06 10:30:00,169.68,169.92,169.67,169.88,4227.0,164.7443,164.9773,164.7346,164.9385,4227.0
2023-09-06 10:35:00,169.95,170.11,169.77,169.92,4309.0,165.0064,165.1618,164.8317,164.9773,4309.0
2023-09-06 10:40:00,169.94,169.94,169.33,169.33,4152.0,164.9967,164.9967,164.4045,164.4045,4152.0
2023-09-06 10:45:00,169.36,169.38,169.05,169.15,7870.0,164.4336,164.453,164.1326,164.2297,7870.0
2023-09-06 10:50:00,169.17,169.37,168.9,169.31,5473.0,164.2491,164.4433,163.987,164.385,5473.0
2023-09-06 10:55:00,169.27,169.27,168.9,168.98,3902.0,164.3462,164.3462,163.987,164.0646,3902.0
2023-09-06 11:00:00,168.91,169.02,168.72,169.02,5894.0,163.9967,164.1035,163.8122,164.1035,5894.0
2023-09-06 11:05:00,169.04,169.05,168.39,168.51,2876.0,164.1229,164.1326,163.4918,163.6083,2876.0
2023-09-06 11:10:00,168.4,168.71,168.37,168.45,5058.0,163.5015,163.8025,163.4724,163.5501,5058.0
2023-09-06 11:15:00,168.55,168.6,168.23,168.36,3222.0,163.6471,163.6957,163.3365,163.4627,3222.0
2023-09-06 11:20:00,168.21,168.36,168.13,168.26,4551.0,163.317,163.4627,163.2394,163.3656,4551.0
2023-09-06 11:25:00,168.35,168.35,168.08,168.08,4602.0,163.453,163.453,163.1908,163.1908,4602.0
2023-09-06 11:30:00,168.18,168.28,167.82,167.88,5215.0,163.2879,163.385,162.9384,162.9966,5215.0
2023-09-06 11:35:00,167.85,168.11,167.78,167.92,3879.0,162.9675,163.2199,162.8995,163.0355,3879.0
2023-09-06 11:40:00,167.81,167.81,167.61,167.69,2471.0,162.9287,162.9287,162.7345,162.8122,2471.0
2023-09-06 11:45:00,167.6,167.6,167.16,167.16,5994.0,162.7248,162.7248,162.2976,162.2976,5994.0
2023-09-06 11:50:00,167.13,167.31,167.05,167.09,8910.0,162.2684,162.4432,162.1908,162.2296,8910.0
2023-09-06 11:55:00,167.08,167.41,166.9,167.37,11676.0,162.2199,162.5403,162.0451,162.5015,11676.0
2023-09-06 12:00:00,167.23,167.31,167.16,167.23,2150.0,162.3655,162.4432,162.2976,162.3655,2150.0
2023-09-06 12:05:00,167.29,167.31,167.0,167.02,3128.0,162.4238,162.4432,162.1422,162.1616,3128.0
2023-09-06 12:10:00,167.05,167.09,166.78,166.85,6925.0,162.1908,162.2296,161.9286,161.9966,6925.0
2023-09-06 12:15:00,166.8,166.9,166.75,166.84,2912.0,161.948,162.0451,161.8995,161.9869,2912.0
2023-09-06 12:20:00,166.97,166.97,166.7,166.78,5996.0,162.1131,162.1131,161.851,161.9286,5996.0
2023-09-06 12:25:00,166.69,166.88,166.55,166.58,20009.0,161.8412,162.0257,161.7053,161.7344,20009.0
2023-09-06 12:30:00,166.51,166.57,166.36,166.57,4851.0,161.6665,161.7247,161.5208,161.7247,4851.0
2023-09-06 12:35:00,166.55,166.55,166.25,166.3,2394.0,161.7053,161.7053,161.414,161.4626,2394.0
2023-09-06 12:40:00,166.23,166.27,165.85,165.9,6853.0,161.3946,161.4335,161.0257,161.0742,6853.0
2023-09-06 12:45:00,165.94,166.25,165.91,166.25,6452.0,161.1131,161.414,161.0839,161.414,6452.0
2023-09-06 12:50:00,166.26,166.51,166.25,166.5,9655.0,161.4238,161.6665,161.414,161.6568,9655.0
2023-09-06 12:55:00,166.55,166.86,166.55,166.77,9701.0,161.7053,162.0063,161.7053,161.9189,9701.0
2023-09-06 13:00:00,166.68,166.78,166.38,166.58,9607.0,161.8315,161.9286,161.5403,161.7344,9607.0
2023-09-06 13:05:00,166.47,166.79,166.44,166.66,5616.0,161.6276,161.9383,161.5985,161.8121,5616.0
2023-09-06 13:10:00,166.66,166.84,166.65,166.81,3409.0,161.8121,161.9869,161.8024,161.9578,3409.0
2023-09-06 13:15:00,166.8,167.12,166.74,167.12,12543.0,161.948,162.2587,161.8898,162.2587,12543.0
2023-09-06 13:20:00,167.09,167.47,167.03,167.47,5065.0,162.2296,162.5986,162.1714,162.5986,5065.0
2023-09-06 13:25:00,167.45,167.49,167.11,167.44,7650.0,162.5791,162.618,162.249,162.5694,7650.0
2023-09-06 13:30:00,167.47,167.55,167.43,167.47,9055.0,162.5986,162.6762,162.5597,162.5986,9055.0
2023-09-06 13:35:00,167.47,167.51,167.25,167.51,6400.0,162.5986,162.6374,162.385,162.6374,6400.0
2023-09-06 13:40:00,167.49,167.49,167.15,167.31,7842.0,162.618,162.618,162.2879,162.4432,7842.0
2023-09-06 13:45:00,167.33,167.33,167.02,167.15,1932.0,162.4626,162.4626,162.1616,162.2879,1932.0
2023-09-06 13:50:00,167.1,167.15,167.0,167.08,10236.0,162.2393,162.2879,162.1422,162.2199,10236.0
2023-09-06 13:55:00,167.1,167.35,167.02,167.29,11187.0,162.2393,162.482,162.1616,162.4238,11187.0
2023-09-06 14:00:00,167.3,167.64,167.26,167.63,12230.0,162.4335,162.7636,162.3947,162.7539,12230.0
2023-09-06 14:05:00,167.62,168.11,167.57,168.04,17796.0,162.7442,163.2199,162.6956,163.152,17796.0
2023-09-06 14:10:00,168.02,168.05,167.79,167.97,12874.0,163.1326,163.1617,162.9092,163.084,12874.0
2023-09-06 14:15:00,167.99,168.13,167.86,168.13,11301.0,163.1034,163.2394,162.9772,163.2394,11301.0
2023-09-06 14:20:00,168.1,168.32,167.98,168.32,11180.0,163.2102,163.4238,163.0937,163.4238,11180.0
2023-09-06 14:25:00,168.37,168.56,168.15,168.22,8677.0,163.4724,163.6569,163.2588,163.3267,8677.0
2023-09-06 14:30:00,168.3,168.49,168.27,168.37,9107.0,163.4044,163.5889,163.3753,163.4724,9107.0
2023-09-06 14:35:00,168.38,168.55,168.31,168.46,9843.0,163.4821,163.6471,163.4141,163.5598,9843.0
2023-09-06 14:40:00,168.47,168.49,168.37,168.46,10985.0,163.5695,163.5889,163.4724,163.5598,10985.0
2023-09-06 14:45:00,168.48,168.5,168.37,168.4,10838.0,163.5792,163.5986,163.4724,163.5015,10838.0
2023-09-06 14:50:00,168.45,168.54,168.42,168.53,7308.0,163.5501,163.6374,163.5209,163.6277,7308.0
2023-09-06 14:55:00,168.56,168.6,168.42,168.46,6301.0,163.6569,163.6957,163.5209,163.5598,6301.0
2023-09-06 15:00:00,168.5,168.6,168.42,168.47,9018.0,163.5986,163.6957,163.5209,163.5695,9018.0
2023-09-06 15:05:00,168.46,168.58,168.31,168.57,13032.0,163.5598,163.6763,163.4141,163.6666,13032.0
2023-09-06 15:10:00,168.58,168.7,168.53,168.6,4993.0,163.6763,163.7928,163.6277,163.6957,4993.0
2023-09-06 15:15:00,168.59,168.69,168.35,168.49,6568.0,163.686,163.7831,163.453,163.5889,6568.0
2023-09-06 15:20:00,168.51,168.58,168.46,168.54,7420.0,163.6083,163.6763,163.5598,163.6374,7420.0
2023-09-06 15:25:00,168.56,168.6,168.48,168.57,7003.0,163.6569,163.6957,163.5792,163.6666,7003.0
2023-09-06 15:30:00,168.56,168.58,168.49,168.53,13054.0,163.6569,163.6763,163.5889,163.6277,13054.0
2023-09-06 15:35:00,168.53,168.63,168.46,168.59,21804.0,163.6277,163.7248,163.5598,163.686,21804.0
2023-09-06 15:40:00,168.59,168.67,168.51,168.6,11051.0,163.686,163.7637,163.6083,163.6957,11051.0
2023-09-06 15:45:00,168.58,168.62,168.2,168.46,8860.0,163.6763,163.7151,163.3073,163.5598,8860.0
2023-09-06 15:50:00,168.41,168.43,168.09,168.22,19248.0,163.5112,163.5306,163.2005,163.3267,19248.0
2023-09-06 15:55:00,168.21,168.84,168.2,168.6,58381.0,163.317,163.9287,163.3073,163.6957,58381.0
2023-09-07 09:30:00,167.02,168.02,166.97,168.02,18254.0,162.1616,163.1326,162.1131,163.1326,18254.0
2023-09-07 09:35:00,167.91,168.01,167.41,167.71,5565.0,163.0258,163.1229,162.5403,162.8316,5565.0
2023-09-07 09:40:00,167.76,167.8,167.18,167.6,4295.0,162.8801,162.919,162.317,162.7248,4295.0
2023-09-07 09:45:00,167.55,167.64,167.0,167.46,10785.0,162.6762,162.7636,162.1422,162.5888,10785.0
2023-09-07 09:50:00,167.59,167.86,167.47,167.65,5380.0,162.7151,162.9772,162.5986,162.7733,5380.0
2023-09-07 09:55:00,167.49,167.51,167.28,167.43,5184.0,162.618,162.6374,162.4141,162.5597,5184.0
2023-09-07 10:00:00,167.31,167.44,167.06,167.43,8631.0,162.4432,162.5694,162.2005,162.5597,8631.0
2023-09-07 10:05:00,167.48,167.74,167.42,167.7,5658.0,162.6083,162.8607,162.55,162.8219,5658.0
2023-09-07 10:10:00,167.68,167.8,167.43,167.53,11705.0,162.8024,162.919,162.5597,162.6568,11705.0
2023-09-07 10:15:00,167.52,167.57,167.15,167.24,8949.0,162.6471,162.6956,162.2879,162.3752,8949.0
2023-09-07 10:20:00,167.26,167.35,166.94,167.04,6836.0,162.3947,162.482,162.084,162.1811,6836.0
2023-09-07 10:25:00,167.09,167.26,167.0,167.07,12240.0,162.2296,162.3947,162.1422,162.2102,12240.0
2023-09-07 10:30:00,167.06,167.16,166.63,166.71,10096.0,162.2005,162.2976,161.783,161.8607,10096.0
2023-09-07 10:35:00,166.78,166.96,166.66,166.92,8851.0,161.9286,162.1034,161.8121,162.0646,8851.0
2023-09-07 10:40:00,166.83,167.54,166.82,167.5,8119.0,161.9772,162.6665,161.9675,162.6277,8119.0
2023-09-07 10:45:00,167.52,167.75,167.2,167.46,6491.0,162.6471,162.8704,162.3364,162.5888,6491.0
2023-09-07 10:50:00,167.47,167.62,167.23,167.3,10464.0,162.5986,162.7442,162.3655,162.4335,10464.0
2023-09-07 10:55:00,167.28,167.66,167.23,167.66,8199.0,162.4141,162.783,162.3655,162.783,8199.0
2023-09-07 11:00:00,167.7,167.7,167.28,167.52,7764.0,162.8219,162.8219,162.4141,162.6471,7764.0
2023-09-07 11:05:00,167.53,167.72,167.38,167.58,5515.0,162.6568,162.8413,162.5112,162.7054,5515.0
2023-09-07 11:10:00,167.51,167.76,167.5,167.75,4638.0,162.6374,162.8801,162.6277,162.8704,4638.0
2023-09-07 11:15:00,167.77,167.8,167.63,167.72,3250.0,162.8898,162.919,162.7539,162.8413,3250.0
2023-09-07 11:20:00,167.88,167.93,167.41,167.6,7732.0,162.9966,163.0452,162.5403,162.7248,7732.0
2023-09-07 11:25:00,167.6,167.86,167.39,167.42,8284.0,162.7248,162.9772,162.5209,162.55,8284.0
2023-09-07 11:30:00,167.41,168.08,167.32,168.05,4376.0,162.5403,163.1908,162.4529,163.1617,4376.0
2023-09-07 11:35:00,168.02,168.11,167.89,167.91,4749.0,163.1326,163.2199,163.0063,163.0258,4749.0
2023-09-07 11:40:00,167.92,167.94,167.63,167.72,5824.0,163.0355,163.0549,162.7539,162.8413,5824.0
2023-09-07 11:45:00,167.74,167.77,167.68,167.68,3615.0,162.8607,162.8898,162.8024,162.8024,3615.0
2023-09-07 11:50:00,167.64,167.77,167.64,167.74,2663.0,162.7636,162.8898,162.7636,162.8607,2663.0
2023-09-07 11:55:00,167.68,167.79,167.65,167.7,1998.0,162.8024,162.9092,162.7733,162.8219,1998.0
2023-09-07 12:00:00,167.81,167.9,167.74,167.82,2516.0,162.9287,163.016,162.8607,162.9384,2516.0
2023-09-07 12:05:00,167.86,167.89,167.82,167.89,900.0,162.9772,163.0063,162.9384,163.0063,900.0
2023-09-07 12:10:00,167.88,167.9,167.65,167.77,3996.0,162.9966,163.016,162.7733,162.8898,3996.0
2023-09-07 12:15:00,167.75,168.05,167.75,167.92,1894.0,162.8704,163.1617,162.8704,163.0355,1894.0
2023-09-07 12:20:00,167.86,167.99,167.75,167.99,2898.0,162.9772,163.1034,162.8704,163.1034,2898.0
2023-09-07 12:25:00,168.01,168.04,167.87,167.96,3010.0,163.1229,163.152,162.9869,163.0743,3010.0
2023-09-07 12:30:00,167.92,168.17,167.92,168.17,5273.0,163.0355,163.2782,163.0355,163.2782,5273.0
2023-09-07 12:35:00,168.21,168.25,168.0,168.02,2268.0,163.317,163.3559,163.1131,163.1326,2268.0
2023-09-07 12:40:00,167.98,168.12,167.79,167.96,3387.0,163.0937,163.2297,162.9092,163.0743,3387.0
2023-09-07 12:45:00,167.94,168.13,167.94,168.13,2348.0,163.0549,163.2394,163.0549,163.2394,2348.0
2023-09-07 12:50:00,168.07,168.19,168.02,168.16,2489.0,163.1811,163.2976,163.1326,163.2685,2489.0
2023-09-07 12:55:00,168.23,168.29,168.19,168.28,2530.0,163.3365,163.3947,163.2976,163.385,2530.0
2023-09-07 13:00:00,168.31,168.49,168.31,168.44,2135.0,163.4141,163.5889,163.4141,163.5403,2135.0
2023-09-07 13:05:00,168.54,168.77,168.52,168.77,4441.0,163.6374,163.8607,163.618,163.8607,4441.0
2023-09-07 13:10:00,168.81,168.84,168.7,168.82,7413.0,163.8996,163.9287,163.7928,163.9093,7413.0
2023-09-07 13:15:00,168.82,169.27,168.82,169.21,5993.0,163.9093,164.3462,163.9093,164.2879,5993.0
2023-09-07 13:20:00,169.17,169.47,169.13,169.46,4382.0,164.2491,164.5404,164.2103,164.5307,4382.0
2023-09-07 13:25:00,169.47,169.63,169.29,169.63,7108.0,164.5404,164.6957,164.3656,164.6957,7108.0
2023-09-07 13:30:00,169.56,169.57,169.4,169.42,8550.0,164.6278,164.6375,164.4724,164.4918,8550.0
2023-09-07 13:35:00,169.38,169.45,169.19,169.19,3379.0,164.453,164.521,164.2685,164.2685,3379.0
2023-09-07 13:40:00,169.14,169.14,168.98,169.05,1172.0,164.22,164.22,164.0646,164.1326,1172.0
2023-09-07 13:45:00,169.01,169.12,168.98,169.04,5672.0,164.0938,164.2006,164.0646,164.1229,5672.0
2023-09-07 13:50:00,168.95,169.01,168.9,168.91,1387.0,164.0355,164.0938,163.987,163.9967,1387.0
2023-09-07 13:55:00,168.9,169.27,168.86,169.05,4707.0,163.987,164.3462,163.9481,164.1326,4707.0
2023-09-07 14:00:00,169.08,169.14,169.04,169.06,2257.0,164.1617,164.22,164.1229,164.1423,2257.0
2023-09-07 14:05:00,169.05,169.1,168.92,169.01,2210.0,164.1326,164.1811,164.0064,164.0938,2210.0
2023-09-07 14:10:00,169.0,169.04,168.83,168.9,3628.0,164.0841,164.1229,163.919,163.987,3628.0
2023-09-07 14:15:00,168.94,169.09,168.87,169.08,4847.0,164.0258,164.1714,163.9578,164.1617,4847.0
2023-09-07 14:20:00,169.04,169.09,168.94,169.03,3143.0,164.1229,164.1714,164.0258,164.1132,3143.0
2023-09-07 14:25:00,169.01,169.07,168.92,169.03,7499.0,164.0938,164.152,164.0064,164.1132,7499.0
2023-09-07 14:30:00,169.02,169.23,169.02,169.04,5219.0,164.1035,164.3074,164.1035,164.1229,5219.0
2023-09-07 14:35:00,169.02,169.04,168.73,168.83,2958.0,164.1035,164.1229,163.8219,163.919,2958.0
2023-09-07 14:40:00,168.84,169.17,168.84,169.1,3492.0,163.9287,164.2491,163.9287,164.1811,3492.0
2023-09-07 14:45:00,169.11,169.11,168.85,168.88,3606.0,164.1909,164.1909,163.9384,163.9675,3606.0
2023-09-07 14:50:00,168.92,168.95,168.84,168.88,2785.0,164.0064,164.0355,163.9287,163.9675,2785.0
2023-09-07 14:55:00,168.87,169.12,168.87,169.06,3130.0,163.9578,164.2006,163.9578,164.1423,3130.0
2023-09-07 15:00:00,169.07,169.15,168.87,168.87,4119.0,164.152,164.2297,163.9578,163.9578,4119.0
2023-09-07 15:05:00,168.79,168.83,168.66,168.74,3903.0,163.8802,163.919,163.7539,163.8316,3903.0
2023-09-07 15:10:00,168.8,169.18,168.8,169.18,2518.0,163.8899,164.2588,163.8899,164.2588,2518.0
2023-09-07 15:15:00,169.25,169.41,169.22,169.36,3821.0,164.3268,164.4821,164.2977,164.4336,3821.0
2023-09-07 15:20:00,169.41,169.44,169.33,169.38,5269.0,164.4821,164.5113,164.4045,164.453,5269.0
2023-09-07 15:25:00,169.33,169.55,169.33,169.48,8481.0,164.4045,164.6181,164.4045,164.5501,8481.0
2023-09-07 15:30:00,169.48,169.55,169.2,169.2,8681.0,164.5501,164.6181,164.2782,164.2782,8681.0
2023-09-07 15:35:00,169.19,169.21,168.97,168.97,10491.0,164.2685,164.2879,164.0549,164.0549,10491.0
2023-09-07 15:40:00,168.99,169.03,168.83,168.92,13678.0,164.0743,164.1132,163.919,164.0064,13678.0
2023-09-07 15:45:00,168.95,169.03,168.78,169.03,15750.0,164.0355,164.1132,163.8705,164.1132,15750.0
2023-09-07 15:50:00,169.0,169.17,168.75,168.93,39640.0,164.0841,164.2491,163.8413,164.0161,39640.0
2023-09-07 15:55:00,168.93,168.97,168.61,168.89,73117.0,164.0161,164.0549,163.7054,163.9773,73117.0
2023-09-08 09:30:00,167.92,168.72,167.56,167.91,21625.0,163.0355,163.8122,162.6859,163.0258,21625.0
2023-09-08 09:35:00,167.93,168.23,166.5,166.5,6330.0,163.0452,163.3365,161.6568,161.6568,6330.0
2023-09-08 09:40:00,166.42,166.84,165.75,165.86,16092.0,161.5791,161.9869,160.9286,161.0354,16092.0
2023-09-08 09:45:00,165.88,166.13,165.27,165.53,15056.0,161.0548,161.2975,160.4626,160.715,15056.0
2023-09-08 09:50:00,165.44,165.44,164.68,165.2,20819.0,160.6276,160.6276,159.8897,160.3946,20819.0
2023-09-08 09:55:00,165.2,166.6,165.08,166.35,9408.0,160.3946,161.7539,160.2781,161.5111,9408.0
2023-09-08 10:00:00,166.57,167.14,166.51,167.08,4247.0,161.7247,162.2782,161.6665,162.2199,4247.0
2023-09-08 10:05:00,167.15,167.2,166.8,166.83,5895.0,162.2879,162.3364,161.948,161.9772,5895.0
2023-09-08 10:10:00,166.77,166.96,166.6,166.77,6882.0,161.9189,162.1034,161.7539,161.9189,6882.0
2023-09-08 10:15:00,166.86,166.86,166.48,166.59,8832.0,162.0063,162.0063,161.6374,161.7442,8832.0
2023-09-08 10:20:00,166.56,167.14,166.54,166.94,5983.0,161.715,162.2782,161.6956,162.084,5983.0
2023-09-08 10:25:00,166.89,166.92,166.52,166.52,7140.0,162.0354,162.0646,161.6762,161.6762,7140.0
2023-09-08 10:30:00,166.66,166.66,166.24,166.45,5643.0,161.8121,161.8121,161.4043,161.6082,5643.0
2023-09-08 10:35:00,166.62,166.72,166.5,166.68,4556.0,161.7733,161.8704,161.6568,161.8315,4556.0
2023-09-08 10:40:00,166.71,166.71,166.45,166.63,10033.0,161.8607,161.8607,161.6082,161.783,10033.0
2023-09-08 10:45:00,166.63,166.72,166.55,166.63,4418.0,161.783,161.8704,161.7053,161.783,4418.0
2023-09-08 10:50:00,166.59,167.0,166.59,166.67,6577.0,161.7442,162.1422,161.7442,161.8218,6577.0
2023-09-08 10:55:00,166.64,166.86,166.5,166.52,6479.0,161.7927,162.0063,161.6568,161.6762,6479.0
2023-09-08 11:00:00,166.47,166.94,166.44,166.88,4286.0,161.6276,162.084,161.5985,162.0257,4286.0
2023-09-08 11:05:00,166.92,166.95,166.69,166.88,4541.0,162.0646,162.0937,161.8412,162.0257,4541.0
2023-09-08 11:10:00,166.89,166.97,166.72,166.96,4207.0,162.0354,162.1131,161.8704,162.1034,4207.0
2023-09-08 11:15:00,166.99,166.99,166.67,166.75,4558.0,162.1325,162.1325,161.8218,161.8995,4558.0
2023-09-08 11:20:00,166.81,166.87,166.61,166.62,4596.0,161.9578,162.016,161.7636,161.7733,4596.0
2023-09-08 11:25:00,166.61,166.74,166.26,166.27,7631.0,161.7636,161.8898,161.4238,161.4335,7631.0
2023-09-08 11:30:00,166.3,166.82,166.28,166.65,5314.0,161.4626,161.9675,161.4432,161.8024,5314.0
2023-09-08 11:35:00,166.72,166.74,166.48,166.6,2996.0,161.8704,161.8898,161.6374,161.7539,2996.0
2023-09-08 11:40:00,166.61,166.7,166.44,166.63,4087.0,161.7636,161.851,161.5985,161.783,4087.0
2023-09-08 11:45:00,166.64,166.64,166.41,166.52,5152.0,161.7927,161.7927,161.5694,161.6762,5152.0
2023-09-08 11:50:00,166.42,166.49,166.22,166.39,3700.0,161.5791,161.6471,161.3849,161.55,3700.0
2023-09-08 11:55:00,166.41,166.45,166.16,166.16,7868.0,161.5694,161.6082,161.3267,161.3267,7868.0
2023-09-08 12:00:00,166.2,166.21,166.06,166.1,5755.0,161.3655,161.3752,161.2296,161.2684,5755.0
2023-09-08 12:05:00,166.13,166.24,166.07,166.24,6112.0,161.2975,161.4043,161.2393,161.4043,6112.0
2023-09-08 12:10:00,166.28,166.35,166.21,166.31,3921.0,161.4432,161.5111,161.3752,161.4723,3921.0
2023-09-08 12:15:00,166.36,166.55,166.33,166.53,2950.0,161.5208,161.7053,161.4917,161.6859,2950.0
2023-09-08 12:20:00,166.54,166.78,166.5,166.73,2200.0,161.6956,161.9286,161.6568,161.8801,2200.0
2023-09-08 12:25:00,166.65,166.65,166.37,166.51,4757.0,161.8024,161.8024,161.5306,161.6665,4757.0
2023-09-08 12:30:00,166.65,166.65,166.49,166.61,2592.0,161.8024,161.8024,161.6471,161.7636,2592.0
2023-09-08 12:35:00,166.62,166.82,166.53,166.82,3519.0,161.7733,161.9675,161.6859,161.9675,3519.0
2023-09-08 12:40:00,166.87,166.91,166.73,166.85,9648.0,162.016,162.0548,161.8801,161.9966,9648.0
2023-09-08 12:45:00,166.88,167.09,166.83,166.87,6569.0,162.0257,162.2296,161.9772,162.016,6569.0
2023-09-08 12:50:00,166.85,166.88,166.77,166.78,2100.0,161.9966,162.0257,161.9189,161.9286,2100.0
2023-09-08 12:55:00,166.79,166.81,166.73,166.77,2701.0,161.9383,161.9578,161.8801,161.9189,2701.0
2023-09-08 13:00:00,166.76,166.76,166.53,166.59,3300.0,161.9092,161.9092,161.6859,161.7442,3300.0
2023-09-08 13:05:00,166.58,166.63,166.45,166.59,3410.0,161.7344,161.783,161.6082,161.7442,3410.0
2023-09-08 13:10:00,166.58,166.67,166.53,166.66,3307.0,161.7344,161.8218,161.6859,161.8121,3307.0
2023-09-08 13:15:00,166.65,166.82,166.64,166.79,3028.0,161.8024,161.9675,161.7927,161.9383,3028.0
2023-09-08 13:20:00,166.81,166.83,166.68,166.69,3684.0,161.9578,161.9772,161.8315,161.8412,3684.0
2023-09-08 13:25:00,166.71,166.81,166.54,166.77,4116.0,161.8607,161.9578,161.6956,161.9189,4116.0
2023-09-08 13:30:00,166.77,166.85,166.69,166.76,3210.0,161.9189,161.9966,161.8412,161.9092,3210.0
2023-09-08 13:35:00,166.79,166.79,166.54,166.54,4407.0,161.9383,161.9383,161.6956,161.6956,4407.0
2023-09-08 13:40:00,166.53,166.54,166.39,166.49,4897.0,161.6859,161.6956,161.55,161.6471,4897.0
2023-09-08 13:45:00,166.47,166.59,166.43,166.52,5735.0,161.6276,161.7442,161.5888,161.6762,5735.0
2023-09-08 13:50:00,166.49,166.54,166.38,166.44,4100.0,161.6471,161.6956,161.5403,161.5985,4100.0
2023-09-08 13:55:00,166.39,166.52,166.37,166.52,4628.0,161.55,161.6762,161.5306,161.6762,4628.0
2023-09-08 14:00:00,166.51,166.59,166.39,166.47,6800.0,161.6665,161.7442,161.55,161.6276,6800.0
2023-09-08 14:05:00,166.46,166.46,166.33,166.38,3577.0,161.6179,161.6179,161.4917,161.5403,3577.0
2023-09-08 14:10:00,166.35,166.42,165.85,165.85,6261.0,161.5111,161.5791,161.0257,161.0257,6261.0
2023-09-08 14:15:00,165.89,165.91,165.71,165.81,4389.0,161.0645,161.0839,160.8898,160.9868,4389.0
2023-09-08 14:20:00,165.81,165.82,165.48,165.48,10730.0,160.9868,160.9966,160.6664,160.6664,10730.0
2023-09-08 14:25:00,165.54,165.6,165.39,165.42,20730.0,160.7247,160.783,160.5791,160.6082,20730.0
2023-09-08 14:30:00,165.41,165.61,165.31,165.54,16470.0,160.5985,160.7927,160.5014,160.7247,16470.0
2023-09-08 14:35:00,165.56,165.64,165.27,165.31,13607.0,160.7441,160.8218,160.4626,160.5014,13607.0
2023-09-08 14:40:00,165.34,165.5,165.32,165.38,15367.0,160.5305,160.6859,160.5111,160.5694,15367.0
2023-09-08 14:45:00,165.42,165.46,165.29,165.46,4907.0,160.6082,160.647,160.482,160.647,4907.0
2023-09-08 14:50:00,165.45,165.5,165.27,165.28,11046.0,160.6373,160.6859,160.4626,160.4723,11046.0
2023-09-08 14:55:00,165.3,165.34,165.23,165.31,5182.0,160.4917,160.5305,160.4237,160.5014,5182.0
2023-09-08 15:00:00,165.29,165.35,165.2,165.35,6149.0,160.482,160.5402,160.3946,160.5402,6149.0
2023-09-08 15:05:00,165.39,165.44,165.27,165.31,6056.0,160.5791,160.6276,160.4626,160.5014,6056.0
2023-09-08 15:10:00,165.31,165.31,165.09,165.1,5137.0,160.5014,160.5014,160.2878,160.2975,5137.0
2023-09-08 15:15:00,165.1,165.2,165.09,165.13,6210.0,160.2975,160.3946,160.2878,160.3266,6210.0
2023-09-08 15:20:00,165.12,165.16,165.07,165.14,9280.0,160.3169,160.3558,160.2684,160.3363,9280.0
2023-09-08 15:25:00,165.13,165.2,165.08,165.12,7404.0,160.3266,160.3946,160.2781,160.3169,7404.0
2023-09-08 15:30:00,165.08,165.19,165.05,165.14,11926.0,160.2781,160.3849,160.249,160.3363,11926.0
2023-09-08 15:35:00,165.15,165.15,164.93,165.02,14400.0,160.346,160.346,160.1324,160.2198,14400.0
2023-09-08 15:40:00,165.01,165.01,164.74,164.86,14370.0,160.2101,160.2101,159.948,160.0645,14370.0
2023-09-08 15:45:00,164.87,164.97,164.66,164.84,14446.0,160.0742,160.1713,159.8703,160.0451,14446.0
2023-09-08 15:50:00,164.68,164.8,164.53,164.74,43825.0,159.8897,160.0062,159.7441,159.948,43825.0
2023-09-08 15:55:00,164.76,165.11,164.76,164.94,89204.0,159.9674,160.3072,159.9674,160.1422,89204.0
2023-09-11 09:30:00,167.5,168.58,166.8,167.85,38720.0,162.6277,163.6763,161.948,162.9675,38720.0
2023-09-11 09:35:00,167.99,168.52,167.67,168.0,11980.0,163.1034,163.618,162.7927,163.1131,11980.0
2023-09-11 09:40:00,168.03,168.06,167.08,167.1,7500.0,163.1423,163.1714,162.2199,162.2393,7500.0
2023-09-11 09:45:00,166.91,167.06,166.55,166.61,6699.0,162.0548,162.2005,161.7053,161.7636,6699.0
2023-09-11 09:50:00,166.77,166.78,165.83,166.16,7878.0,161.9189,161.9286,161.0063,161.3267,7878.0
2023-09-11 09:55:00,166.18,166.22,165.73,165.94,7948.0,161.3461,161.3849,160.9092,161.1131,7948.0
2023-09-11 10:00:00,166.0,166.6,165.74,166.26,10060.0,161.1713,161.7539,160.9189,161.4238,10060.0
2023-09-11 10:05:00,166.19,166.28,166.01,166.15,8095.0,161.3558,161.4432,161.181,161.317,8095.0
2023-09-11 10:10:00,166.28,166.65,165.97,166.05,7904.0,161.4432,161.8024,161.1422,161.2199,7904.0
2023-09-11 10:15:00,166.22,166.47,166.19,166.37,4445.0,161.3849,161.6276,161.3558,161.5306,4445.0
2023-09-11 10:20:00,166.32,166.52,166.29,166.42,5189.0,161.482,161.6762,161.4529,161.5791,5189.0
2023-09-11 10:25:00,166.46,166.78,166.41,166.58,5668.0,161.6179,161.9286,161.5694,161.7344,5668.0
2023-09-11 10:30:00,166.59,166.68,166.47,166.51,7335.0,161.7442,161.8315,161.6276,161.6665,7335.0
2023-09-11 10:35:00,166.53,166.58,166.15,166.27,7734.0,161.6859,161.7344,161.317,161.4335,7734.0
2023-09-11 10:40:00,166.25,166.28,166.08,166.08,7076.0,161.414,161.4432,161.249,161.249,7076.0
2023-09-11 10:45:00,166.09,166.1,165.85,165.92,7679.0,161.2587,161.2684,161.0257,161.0936,7679.0
2023-09-11 10:50:00,165.89,165.92,165.4,165.4,10067.0,161.0645,161.0936,160.5888,160.5888,10067.0
2023-09-11 10:55:00,165.33,165.42,164.81,165.04,13518.0,160.5208,160.6082,160.0159,160.2392,13518.0
2023-09-11 11:00:00,165.02,165.02,164.58,164.77,8699.0,160.2198,160.2198,159.7926,159.9771,8699.0
2023-09-11 11:05:00,164.88,165.13,164.72,164.76,4985.0,160.0839,160.3266,159.9286,159.9674,4985.0
2023-09-11 11:10:00,164.64,164.64,164.41,164.52,7983.0,159.8509,159.8509,159.6276,159.7344,7983.0
2023-09-11 11:15:00,164.56,164.56,164.16,164.28,10706.0,159.7732,159.7732,159.3848,159.5013,10706.0
2023-09-11 11:20:00,164.27,164.28,163.65,163.81,7465.0,159.4916,159.5013,158.8897,159.045,7465.0
2023-09-11 11:25:00,163.81,164.34,163.77,164.21,11568.0,159.045,159.5596,159.0062,159.4334,11568.0
2023-09-11 11:30:00,164.22,164.42,164.14,164.22,8556.0,159.4431,159.6373,159.3654,159.4431,8556.0
2023-09-11 11:35:00,164.16,164.44,164.05,164.26,8030.0,159.3848,159.6567,159.278,159.4819,8030.0
2023-09-11 11:40:00,164.2,164.25,163.71,163.83,6621.0,159.4237,159.4722,158.9479,159.0644,6621.0
2023-09-11 11:45:00,163.81,163.96,163.68,163.68,8855.0,159.045,159.1907,158.9188,158.9188,8855.0
2023-09-11 11:50:00,163.74,163.74,163.29,163.57,15285.0,158.9771,158.9771,158.5401,158.812,15285.0
2023-09-11 11:55:00,163.65,163.65,163.4,163.56,6886.0,158.8897,158.8897,158.6469,158.8023,6886.0
2023-09-11 12:00:00,163.54,163.73,163.45,163.59,4932.0,158.7829,158.9673,158.6955,158.8314,4932.0
2023-09-11 12:05:00,163.57,163.69,163.55,163.65,3002.0,158.812,158.9285,158.7926,158.8897,3002.0
2023-09-11 12:10:00,163.56,163.56,163.37,163.45,3974.0,158.8023,158.8023,158.6178,158.6955,3974.0
2023-09-11 12:15:00,163.48,163.75,163.47,163.63,5597.0,158.7246,158.9868,158.7149,158.8703,5597.0
2023-09-11 12:20:00,163.62,163.83,163.53,163.76,8861.0,158.8605,159.0644,158.7732,158.9965,8861.0
2023-09-11 12:25:00,163.75,163.76,163.55,163.57,3373.0,158.9868,158.9965,158.7926,158.812,3373.0
2023-09-11 12:30:00,163.61,163.76,163.45,163.62,4836.0,158.8508,158.9965,158.6955,158.8605,4836.0
2023-09-11 12:35:00,163.62,163.65,163.24,163.24,5012.0,158.8605,158.8897,158.4916,158.4916,5012.0
2023-09-11 12:40:00,163.28,163.33,163.19,163.2,6735.0,158.5304,158.579,158.4431,158.4528,6735.0
2023-09-11 12:45:00,163.2,163.31,163.08,163.31,4086.0,158.4528,158.5596,158.3363,158.5596,4086.0
2023-09-11 12:50:00,163.26,163.39,163.19,163.34,6882.0,158.511,158.6372,158.4431,158.5887,6882.0
2023-09-11 12:55:00,163.32,163.47,163.26,163.47,5745.0,158.5693,158.7149,158.511,158.7149,5745.0
2023-09-11 13:00:00,163.43,163.48,163.32,163.42,3243.0,158.6761,158.7246,158.5693,158.6664,3243.0
2023-09-11 13:05:00,163.39,163.39,163.1,163.16,3707.0,158.6372,158.6372,158.3557,158.4139,3707.0
2023-09-11 13:10:00,163.17,163.18,162.81,162.9,6613.0,158.4236,158.4333,158.0741,158.1615,6613.0
2023-09-11 13:15:00,163.01,163.01,162.89,162.91,4763.0,158.2683,158.2683,158.1518,158.1712,4763.0
2023-09-11 13:20:00,162.92,163.02,162.83,162.83,2714.0,158.1809,158.278,158.0935,158.0935,2714.0
2023-09-11 13:25:00,162.85,163.07,162.84,162.98,5158.0,158.1129,158.3265,158.1032,158.2392,5158.0
2023-09-11 13:30:00,162.98,163.07,162.97,163.0,3921.0,158.2392,158.3265,158.2295,158.2586,3921.0
2023-09-11 13:35:00,163.05,163.24,163.05,163.24,3412.0,158.3071,158.4916,158.3071,158.4916,3412.0
2023-09-11 13:40:00,163.3,163.4,163.26,163.26,4343.0,158.5499,158.6469,158.511,158.511,4343.0
2023-09-11 13:45:00,163.25,163.26,162.99,162.99,4601.0,158.5013,158.511,158.2489,158.2489,4601.0
2023-09-11 13:50:00,163.0,163.01,162.9,162.93,3097.0,158.2586,158.2683,158.1615,158.1906,3097.0
2023-09-11 13:55:00,162.99,162.99,162.78,162.84,3080.0,158.2489,158.2489,158.045,158.1032,3080.0
2023-09-11 14:00:00,162.75,162.76,162.62,162.74,5867.0,158.0159,158.0256,157.8896,158.0061,5867.0
2023-09-11 14:05:00,162.75,162.87,162.72,162.78,3944.0,158.0159,158.1324,157.9867,158.045,3944.0
2023-09-11 14:10:00,162.77,162.91,162.76,162.79,3123.0,158.0353,158.1712,158.0256,158.0547,3123.0
2023-09-11 14:15:00,162.82,162.88,162.7,162.85,3422.0,158.0838,158.1421,157.9673,158.1129,3422.0
2023-09-11 14:20:00,162.86,162.86,162.66,162.66,3567.0,158.1227,158.1227,157.9285,157.9285,3567.0
2023-09-11 14:25:00,162.62,162.66,162.41,162.49,4694.0,157.8896,157.9285,157.6857,157.7634,4694.0
2023-09-11 14:30:00,162.48,162.53,162.4,162.53,9636.0,157.7537,157.8023,157.676,157.8023,9636.0
2023-09-11 14:35:00,162.52,162.54,162.42,162.45,5136.0,157.7925,157.812,157.6955,157.7246,5136.0
2023-09-11 14:40:00,162.46,162.56,162.37,162.41,5830.0,157.7343,157.8314,157.6469,157.6857,5830.0
2023-09-11 14:45:00,162.44,162.51,162.33,162.37,6802.0,157.7149,157.7828,157.6081,157.6469,6802.0
2023-09-11 14:50:00,162.36,162.39,162.24,162.27,6161.0,157.6372,157.6663,157.5207,157.5498,6161.0
2023-09-11 14:55:00,162.24,162.29,162.04,162.16,10235.0,157.5207,157.5692,157.3265,157.443,10235.0
2023-09-11 15:00:00,162.19,162.63,162.17,162.51,12324.0,157.4721,157.8993,157.4527,157.7828,12324.0
2023-09-11 15:05:00,162.51,162.82,162.5,162.82,6077.0,157.7828,158.0838,157.7731,158.0838,6077.0
2023-09-11 15:10:00,162.82,162.82,162.59,162.62,10393.0,158.0838,158.0838,157.8605,157.8896,10393.0
2023-09-11 15:15:00,162.6,162.62,162.43,162.45,9195.0,157.8702,157.8896,157.7052,157.7246,9195.0
2023-09-11 15:20:00,162.45,162.52,162.36,162.47,7679.0,157.7246,157.7925,157.6372,157.744,7679.0
2023-09-11 15:25:00,162.52,162.75,162.46,162.5,8162.0,157.7925,158.0159,157.7343,157.7731,8162.0
2023-09-11 15:30:00,162.48,162.59,162.43,162.56,7338.0,157.7537,157.8605,157.7052,157.8314,7338.0
2023-09-11 15:35:00,162.59,162.68,162.44,162.49,7592.0,157.8605,157.9479,157.7149,157.7634,7592.0
2023-09-11 15:40:00,162.45,162.51,162.39,162.45,8209.0,157.7246,157.7828,157.6663,157.7246,8209.0
2023-09-11 15:45:00,162.43,162.68,162.41,162.63,14627.0,157.7052,157.9479,157.6857,157.8993,14627.0
2023-09-11 15:50:00,162.64,162.99,162.53,162.83,38874.0,157.9091,158.2489,157.8023,158.0935,38874.0
2023-09-11 15:55:00,162.8,163.2,162.76,163.17,89096.0,158.0644,158.4528,158.0256,158.4236,89096.0
2023-09-12 09:30:00,162.22,163.14,160.9,163.14,27183.0,157.5013,158.3945,156.2197,158.3945,27183.0
2023-09-12 09:35:00,163.17,164.11,163.17,164.03,6665.0,158.4236,159.3363,158.4236,159.2586,6665.0
2023-09-12 09:40:00,164.02,164.44,163.7,163.7,3308.0,159.2489,159.6567,158.9382,158.9382,3308.0
2023-09-12 09:45:00,163.71,163.71,163.04,163.17,2316.0,158.9479,158.9479,158.2974,158.4236,2316.0
2023-09-12 09:50:00,163.21,163.22,162.9,163.2,3592.0,158.4625,158.4722,158.1615,158.4528,3592.0
2023-09-12 09:55:00,163.13,163.14,162.89,163.06,4312.0,158.3848,158.3945,158.1518,158.3168,4312.0
2023-09-12 10:00:00,163.09,163.51,163.0,163.31,9767.0,158.346,158.7537,158.2586,158.5596,9767.0
2023-09-12 10:05:00,163.41,163.41,162.83,162.93,9405.0,158.6567,158.6567,158.0935,158.1906,9405.0
2023-09-12 10:10:00,162.97,163.01,162.59,162.68,3500.0,158.2295,158.2683,157.8605,157.9479,3500.0
2023-09-12 10:15:00,162.65,162.98,162.58,162.97,2329.0,157.9188,158.2392,157.8508,158.2295,2329.0
2023-09-12 10:20:00,162.93,163.35,162.84,163.34,2700.0,158.1906,158.5984,158.1032,158.5887,2700.0
2023-09-12 10:25:00,163.38,163.45,163.1,163.17,5748.0,158.6275,158.6955,158.3557,158.4236,5748.0
2023-09-12 10:30:00,162.93,163.26,162.84,163.07,4000.0,158.1906,158.511,158.1032,158.3265,4000.0
2023-09-12 10:35:00,163.08,163.14,162.96,163.05,3400.0,158.3363,158.3945,158.2197,158.3071,3400.0
2023-09-12 10:40:00,163.16,163.47,163.05,163.31,2316.0,158.4139,158.7149,158.3071,158.5596,2316.0
2023-09-12 10:45:00,163.3,163.48,163.06,163.19,3382.0,158.5499,158.7246,158.3168,158.4431,3382.0
2023-09-12 10:50:00,163.2,163.54,163.2,163.52,8319.0,158.4528,158.7829,158.4528,158.7635,8319.0
2023-09-12 10:55:00,163.45,163.71,163.42,163.6,6513.0,158.6955,158.9479,158.6664,158.8411,6513.0
2023-09-12 11:00:00,163.66,163.91,163.56,163.91,4880.0,158.8994,159.1421,158.8023,159.1421,4880.0
2023-09-12 11:05:00,163.91,164.33,163.91,164.28,12799.0,159.1421,159.5499,159.1421,159.5013,12799.0
2023-09-12 11:10:00,164.22,164.5,163.84,163.84,23497.0,159.4431,159.715,159.0741,159.0741,23497.0
2023-09-12 11:15:00,163.81,164.1,163.72,163.95,12793.0,159.045,159.3266,158.9576,159.1809,12793.0
2023-09-12 11:20:00,163.97,164.51,163.96,164.5,6152.0,159.2004,159.7247,159.1907,159.715,6152.0
2023-09-12 11:25:00,164.59,164.9,164.54,164.8,6701.0,159.8023,160.1033,159.7538,160.0062,6701.0
2023-09-12 11:30:00,164.94,165.04,164.84,164.99,4894.0,160.1422,160.2392,160.0451,160.1907,4894.0
2023-09-12 11:35:00,164.98,165.04,164.94,165.03,5288.0,160.181,160.2392,160.1422,160.2295,5288.0
2023-09-12 11:40:00,164.97,165.1,164.59,164.62,4533.0,160.1713,160.2975,159.8023,159.8315,4533.0
2023-09-12 11:45:00,164.59,164.68,164.42,164.42,2206.0,159.8023,159.8897,159.6373,159.6373,2206.0
2023-09-12 11:50:00,164.52,164.76,164.46,164.52,3577.0,159.7344,159.9674,159.6761,159.7344,3577.0
2023-09-12 11:55:00,164.4,164.59,164.4,164.57,4059.0,159.6179,159.8023,159.6179,159.7829,4059.0
2023-09-12 12:00:00,164.53,164.84,164.51,164.71,6656.0,159.7441,160.0451,159.7247,159.9188,6656.0
2023-09-12 12:05:00,164.64,164.7,164.58,164.69,1740.0,159.8509,159.9091,159.7926,159.8994,1740.0
2023-09-12 12:10:00,164.65,164.68,164.55,164.64,1393.0,159.8606,159.8897,159.7635,159.8509,1393.0
2023-09-12 12:15:00,164.58,164.64,164.41,164.51,2192.0,159.7926,159.8509,159.6276,159.7247,2192.0
2023-09-12 12:20:00,164.54,164.54,164.3,164.47,2504.0,159.7538,159.7538,159.5208,159.6858,2504.0
2023-09-12 12:25:00,164.27,164.27,164.11,164.17,2305.0,159.4916,159.4916,159.3363,159.3945,2305.0
2023-09-12 12:30:00,164.17,164.19,164.13,164.14,900.0,159.3945,159.414,159.3557,159.3654,900.0
2023-09-12 12:35:00,164.07,164.16,164.03,164.15,1510.0,159.2975,159.3848,159.2586,159.3751,1510.0
2023-09-12 12:40:00,164.11,164.2,164.08,164.15,2244.0,159.3363,159.4237,159.3072,159.3751,2244.0
2023-09-12 12:45:00,164.14,164.28,164.1,164.14,4035.0,159.3654,159.5013,159.3266,159.3654,4035.0
2023-09-12 12:50:00,164.14,164.14,163.95,163.95,1214.0,159.3654,159.3654,159.1809,159.1809,1214.0
2023-09-12 12:55:00,163.93,164.0,163.85,163.87,1917.0,159.1615,159.2295,159.0839,159.1033,1917.0
2023-09-12 13:00:00,163.86,163.99,163.84,163.98,1960.0,159.0936,159.2198,159.0741,159.2101,1960.0
2023-09-12 13:05:00,163.99,164.01,163.94,163.94,1023.0,159.2198,159.2392,159.1712,159.1712,1023.0
2023-09-12 13:10:00,163.94,163.96,163.84,163.84,1266.0,159.1712,159.1907,159.0741,159.0741,1266.0
2023-09-12 13:15:00,163.89,163.9,163.83,163.86,1711.0,159.1227,159.1324,159.0644,159.0936,1711.0
2023-09-12 13:20:00,163.88,163.95,163.75,163.83,3059.0,159.113,159.1809,158.9868,159.0644,3059.0
2023-09-12 13:25:00,163.87,163.89,163.78,163.88,4635.0,159.1033,159.1227,159.0159,159.113,4635.0
2023-09-12 13:30:00,163.89,163.94,163.84,163.86,1443.0,159.1227,159.1712,159.0741,159.0936,1443.0
2023-09-12 13:35:00,163.86,163.92,163.72,163.85,2328.0,159.0936,159.1518,158.9576,159.0839,2328.0
2023-09-12 13:40:00,163.92,163.95,163.77,163.81,2082.0,159.1518,159.1809,159.0062,159.045,2082.0
2023-09-12 13:45:00,163.81,163.87,163.72,163.81,5950.0,159.045,159.1033,158.9576,159.045,5950.0
2023-09-12 13:50:00,163.81,163.85,163.63,163.69,3570.0,159.045,159.0839,158.8703,158.9285,3570.0
2023-09-12 13:55:00,163.72,163.75,163.61,163.73,2732.0,158.9576,158.9868,158.8508,158.9673,2732.0
2023-09-12 14:00:00,163.69,163.72,163.62,163.66,2209.0,158.9285,158.9576,158.8605,158.8994,2209.0
2023-09-12 14:05:00,163.64,163.71,163.6,163.71,2439.0,158.88,158.9479,158.8411,158.9479,2439.0
2023-09-12 14:10:00,163.89,164.09,163.86,164.01,2915.0,159.1227,159.3169,159.0936,159.2392,2915.0
2023-09-12 14:15:00,164.01,164.13,164.01,164.05,2806.0,159.2392,159.3557,159.2392,159.278,2806.0
2023-09-12 14:20:00,164.14,164.14,163.92,163.94,2268.0,159.3654,159.3654,159.1518,159.1712,2268.0
2023-09-12 14:25:00,163.92,164.1,163.85,164.08,3269.0,159.1518,159.3266,159.0839,159.3072,3269.0
2023-09-12 14:30:00,164.08,164.16,164.02,164.12,6252.0,159.3072,159.3848,159.2489,159.346,6252.0
2023-09-12 14:35:00,164.11,164.2,163.99,164.2,10234.0,159.3363,159.4237,159.2198,159.4237,10234.0
2023-09-12 14:40:00,164.27,164.3,163.91,163.92,10923.0,159.4916,159.5208,159.1421,159.1518,10923.0
2023-09-12 14:45:00,163.87,163.88,163.64,163.65,3222.0,159.1033,159.113,158.88,158.8897,3222.0
2023-09-12 14:50:00,163.73,163.73,163.35,163.35,3011.0,158.9673,158.9673,158.5984,158.5984,3011.0
2023-09-12 14:55:00,163.39,163.45,163.24,163.34,3470.0,158.6372,158.6955,158.4916,158.5887,3470.0
2023-09-12 15:00:00,163.32,163.34,163.24,163.28,3770.0,158.5693,158.5887,158.4916,158.5304,3770.0
2023-09-12 15:05:00,163.24,163.31,163.2,163.24,2580.0,158.4916,158.5596,158.4528,158.4916,2580.0
2023-09-12 15:10:00,163.29,163.32,163.16,163.2,3318.0,158.5401,158.5693,158.4139,158.4528,3318.0
2023-09-12 15:15:00,163.16,163.25,163.05,163.1,7483.0,158.4139,158.5013,158.3071,158.3557,7483.0
2023-09-12 15:20:00,163.06,163.08,162.68,162.68,8390.0,158.3168,158.3363,157.9479,157.9479,8390.0
2023-09-12 15:25:00,162.67,162.73,162.54,162.63,3963.0,157.9382,157.9964,157.812,157.8993,3963.0
2023-09-12 15:30:00,162.63,162.76,162.63,162.7,4007.0,157.8993,158.0256,157.8993,157.9673,4007.0
2023-09-12 15:35:00,162.7,162.86,162.7,162.86,5047.0,157.9673,158.1227,157.9673,158.1227,5047.0
2023-09-12 15:40:00,162.86,162.96,162.74,162.74,4176.0,158.1227,158.2197,158.0061,158.0061,4176.0
2023-09-12 15:45:00,162.73,162.79,162.47,162.7,19164.0,157.9964,158.0547,157.744,157.9673,19164.0
2023-09-12 15:50:00,162.67,162.93,162.62,162.93,25854.0,157.9382,158.1906,157.8896,158.1906,25854.0
2023-09-12 15:55:00,162.89,163.26,162.74,162.98,88241.0,158.1518,158.511,158.0061,158.2392,88241.0
2023-09-13 09:30:00,163.0,163.12,162.67,162.85,21503.0,158.2586,158.3751,157.9382,158.1129,21503.0
2023-09-13 09:35:00,162.81,162.81,161.92,162.11,5804.0,158.0741,158.0741,157.21,157.3945,5804.0
2023-09-13 09:40:00,162.18,162.18,160.72,160.77,10119.0,157.4624,157.4624,156.0449,156.0935,10119.0
2023-09-13 09:45:00,160.83,161.13,160.37,160.75,13568.0,156.1517,156.443,155.7051,156.074,13568.0
2023-09-13 09:50:00,160.89,161.44,160.89,161.18,10959.0,156.21,156.744,156.21,156.4915,10959.0
2023-09-13 09:55:00,161.17,161.27,160.91,161.2,9525.0,156.4818,156.5789,156.2294,156.5109,9525.0
2023-09-13 10:00:00,161.2,161.28,160.93,160.94,11789.0,156.5109,156.5886,156.2488,156.2585,11789.0
2023-09-13 10:05:00,160.75,160.93,160.31,160.92,21964.0,156.074,156.2488,155.6468,156.2391,21964.0
2023-09-13 10:10:00,160.86,161.0,160.73,160.73,1216.0,156.1808,156.3168,156.0546,156.0546,1216.0
2023-09-13 10:15:00,160.87,161.3,160.87,161.3,3273.0,156.1905,156.608,156.1905,156.608,3273.0
2023-09-13 10:20:00,161.33,161.76,161.3,161.67,3020.0,156.6372,157.0547,156.608,156.9673,3020.0
2023-09-13 10:25:00,161.64,161.92,161.64,161.92,2314.0,156.9381,157.21,156.9381,157.21,2314.0
2023-09-13 10:30:00,161.95,162.09,161.82,161.9,3553.0,157.2391,157.3751,157.1129,157.1906,3553.0
2023-09-13 10:35:00,162.02,162.15,161.99,162.08,7650.0,157.3071,157.4333,157.278,157.3653,7650.0
2023-09-13 10:40:00,162.02,162.02,161.72,161.74,4338.0,157.3071,157.3071,157.0158,157.0352,4338.0
2023-09-13 10:45:00,161.72,161.73,161.43,161.43,9264.0,157.0158,157.0255,156.7343,156.7343,9264.0
2023-09-13 10:50:00,161.49,161.73,161.48,161.73,1222.0,156.7925,157.0255,156.7828,157.0255,1222.0
2023-09-13 10:55:00,161.84,161.84,161.46,161.48,1978.0,157.1323,157.1323,156.7634,156.7828,1978.0
2023-09-13 11:00:00,161.45,161.58,161.39,161.39,1892.0,156.7537,156.8799,156.6954,156.6954,1892.0
2023-09-13 11:05:00,161.5,161.59,161.35,161.35,704.0,156.8022,156.8896,156.6566,156.6566,704.0
2023-09-13 11:10:00,161.48,161.56,161.2,161.2,1622.0,156.7828,156.8605,156.5109,156.5109,1622.0
2023-09-13 11:15:00,161.17,161.26,161.11,161.16,3377.0,156.4818,156.5692,156.4236,156.4721,3377.0
2023-09-13 11:20:00,161.12,161.25,161.12,161.16,3369.0,156.4333,156.5595,156.4333,156.4721,3369.0
2023-09-13 11:25:00,161.18,161.2,160.96,161.01,7664.0,156.4915,156.5109,156.2779,156.3265,7664.0
2023-09-13 11:30:00,160.98,161.02,160.65,160.69,11513.0,156.2973,156.3362,155.9769,156.0158,11513.0
2023-09-13 11:35:00,160.65,160.83,160.5,160.82,10047.0,155.9769,156.1517,155.8313,156.142,10047.0
2023-09-13 11:40:00,160.86,160.86,160.41,160.63,14528.0,156.1808,156.1808,155.7439,155.9575,14528.0
2023-09-13 11:45:00,160.55,161.11,160.26,161.06,23124.0,155.8798,156.4236,155.5983,156.375,23124.0
2023-09-13 11:50:00,160.83,161.01,160.56,160.73,31027.0,156.1517,156.3265,155.8896,156.0546,31027.0
2023-09-13 11:55:00,160.74,160.89,160.64,160.77,6536.0,156.0643,156.21,155.9672,156.0935,6536.0
2023-09-13 12:00:00,160.7,160.7,160.46,160.46,802.0,156.0255,156.0255,155.7925,155.7925,802.0
2023-09-13 12:05:00,160.42,160.48,160.39,160.48,1557.0,155.7536,155.8119,155.7245,155.8119,1557.0
2023-09-13 12:10:00,160.38,160.41,160.3,160.34,1311.0,155.7148,155.7439,155.6371,155.676,1311.0
2023-09-13 12:15:00,160.25,160.65,160.24,160.64,2430.0,155.5886,155.9769,155.5789,155.9672,2430.0
2023-09-13 12:20:00,160.66,160.67,160.62,160.62,1470.0,155.9867,155.9964,155.9478,155.9478,1470.0
2023-09-13 12:25:00,160.57,160.67,160.56,160.62,2438.0,155.8993,155.9964,155.8896,155.9478,2438.0
2023-09-13 12:30:00,160.75,160.77,160.61,160.75,4687.0,156.074,156.0935,155.9381,156.074,4687.0
2023-09-13 12:35:00,160.72,160.78,160.68,160.75,4045.0,156.0449,156.1032,156.0061,156.074,4045.0
2023-09-13 12:40:00,160.7,160.72,160.55,160.71,1619.0,156.0255,156.0449,155.8798,156.0352,1619.0
2023-09-13 12:45:00,160.89,160.89,160.85,160.89,700.0,156.21,156.21,156.1711,156.21,700.0
2023-09-13 12:50:00,160.9,161.36,160.9,161.27,4743.0,156.2197,156.6663,156.2197,156.5789,4743.0
2023-09-13 12:55:00,161.24,161.3,161.14,161.14,1233.0,156.5498,156.608,156.4527,156.4527,1233.0
2023-09-13 13:00:00,161.11,161.11,160.88,160.91,800.0,156.4236,156.4236,156.2003,156.2294,800.0
2023-09-13 13:05:00,160.89,160.93,160.82,160.93,2046.0,156.21,156.2488,156.142,156.2488,2046.0
2023-09-13 13:10:00,160.94,161.04,160.89,161.04,1366.0,156.2585,156.3556,156.21,156.3556,1366.0
2023-09-13 13:15:00,161.06,161.09,161.03,161.06,3710.0,156.375,156.4041,156.3459,156.375,3710.0
2023-09-13 13:20:00,161.04,161.04,160.98,161.03,2010.0,156.3556,156.3556,156.2973,156.3459,2010.0
2023-09-13 13:25:00,161.03,161.11,161.02,161.11,548.0,156.3459,156.4236,156.3362,156.4236,548.0
2023-09-13 13:30:00,161.13,161.21,160.99,161.15,2200.0,156.443,156.5207,156.3071,156.4624,2200.0
2023-09-13 13:35:00,161.16,161.16,160.96,161.12,4505.0,156.4721,156.4721,156.2779,156.4333,4505.0
2023-09-13 13:40:00,161.06,161.14,161.06,161.14,1207.0,156.375,156.4527,156.375,156.4527,1207.0
2023-09-13 13:45:00,161.2,161.43,161.16,161.34,2638.0,156.5109,156.7343,156.4721,156.6469,2638.0
2023-09-13 13:50:00,161.43,161.46,161.34,161.44,1410.0,156.7343,156.7634,156.6469,156.744,1410.0
2023-09-13 13:55:00,161.49,161.49,161.41,161.41,1411.0,156.7925,156.7925,156.7148,156.7148,1411.0
2023-09-13 14:00:00,161.45,161.49,161.36,161.36,2262.0,156.7537,156.7925,156.6663,156.6663,2262.0
2023-09-13 14:05:00,161.3,161.3,161.22,161.22,1386.0,156.608,156.608,156.5304,156.5304,1386.0
2023-09-13 14:10:00,161.27,161.31,161.2,161.2,1001.0,156.5789,156.6177,156.5109,156.5109,1001.0
2023-09-13 14:15:00,161.18,161.18,160.93,160.97,1100.0,156.4915,156.4915,156.2488,156.2876,1100.0
2023-09-13 14:20:00,161.03,161.03,160.9,160.96,1122.0,156.3459,156.3459,156.2197,156.2779,1122.0
2023-09-13 14:25:00,160.93,160.95,160.8,160.86,1317.0,156.2488,156.2682,156.1226,156.1808,1317.0
2023-09-13 14:30:00,160.86,160.86,160.8,160.82,1851.0,156.1808,156.1808,156.1226,156.142,1851.0
2023-09-13 14:35:00,160.88,161.33,160.88,161.33,5722.0,156.2003,156.6372,156.2003,156.6372,5722.0
2023-09-13 14:40:00,161.34,161.47,160.92,160.93,10618.0,156.6469,156.7731,156.2391,156.2488,10618.0
2023-09-13 14:45:00,160.99,161.0,160.8,160.8,2429.0,156.3071,156.3168,156.1226,156.1226,2429.0
2023-09-13 14:50:00,160.78,160.81,160.59,160.59,6113.0,156.1032,156.1323,155.9187,155.9187,6113.0
2023-09-13 14:55:00,160.55,160.69,160.45,160.61,3308.0,155.8798,156.0158,155.7828,155.9381,3308.0
2023-09-13 15:00:00,160.6,160.63,160.32,160.35,4661.0,155.9284,155.9575,155.6565,155.6857,4661.0
2023-09-13 15:05:00,160.31,160.43,160.1,160.14,11477.0,155.6468,155.7633,155.4429,155.4818,11477.0
2023-09-13 15:10:00,160.15,160.3,160.12,160.23,4728.0,155.4915,155.6371,155.4624,155.5692,4728.0
2023-09-13 15:15:00,160.26,160.43,160.26,160.42,6206.0,155.5983,155.7633,155.5983,155.7536,6206.0
2023-09-13 15:20:00,160.43,160.43,160.29,160.42,7065.0,155.7633,155.7633,155.6274,155.7536,7065.0
2023-09-13 15:25:00,160.41,160.49,160.38,160.45,6865.0,155.7439,155.8216,155.7148,155.7828,6865.0
2023-09-13 15:30:00,160.47,160.68,160.42,160.68,19110.0,155.8022,156.0061,155.7536,156.0061,19110.0
2023-09-13 15:35:00,160.78,161.04,160.69,160.89,11568.0,156.1032,156.3556,156.0158,156.21,11568.0
2023-09-13 15:40:00,160.92,161.0,160.87,160.93,9651.0,156.2391,156.3168,156.1905,156.2488,9651.0
2023-09-13 15:45:00,160.92,161.2,160.89,161.1,12740.0,156.2391,156.5109,156.21,156.4139,12740.0
2023-09-13 15:50:00,161.07,161.31,160.92,161.26,22329.0,156.3847,156.6177,156.2391,156.5692,22329.0
2023-09-13 15:55:00,161.26,161.46,161.08,161.15,51197.0,156.5692,156.7634,156.3944,156.4624,51197.0
2023-09-14 09:30:00,164.17,164.83,164.01,164.59,31458.0,159.3945,160.0354,159.2392,159.8023,31458.0
2023-09-14 09:35:00,164.66,165.45,164.66,165.45,7352.0,159.8703,160.6373,159.8703,160.6373,7352.0
2023-09-14 09:40:00,165.25,165.36,164.62,164.8,20218.0,160.4431,160.5499,159.8315,160.0062,20218.0
2023-09-14 09:45:00,164.98,165.16,164.64,164.64,17806.0,160.181,160.3558,159.8509,159.8509,17806.0
2023-09-14 09:50:00,164.56,165.09,164.4,164.98,9128.0,159.7732,160.2878,159.6179,160.181,9128.0
2023-09-14 09:55:00,164.9,165.13,164.83,165.13,7207.0,160.1033,160.3266,160.0354,160.3266,7207.0
2023-09-14 10:00:00,165.18,165.29,164.58,164.66,9123.0,160.3752,160.482,159.7926,159.8703,9123.0
2023-09-14 10:05:00,164.65,164.7,164.5,164.62,9538.0,159.8606,159.9091,159.715,159.8315,9538.0
2023-09-14 10:10:00,164.61,164.65,164.15,164.5,19524.0,159.8218,159.8606,159.3751,159.715,19524.0
2023-09-14 10:15:00,164.5,164.58,164.16,164.42,13473.0,159.715,159.7926,159.3848,159.6373,13473.0
2023-09-14 10:20:00,164.54,165.06,164.51,164.67,8440.0,159.7538,160.2587,159.7247,159.88,8440.0
2023-09-14 10:25:00,164.47,164.62,164.36,164.62,9757.0,159.6858,159.8315,159.579,159.8315,9757.0
2023-09-14 10:30:00,164.65,164.68,164.46,164.5,5928.0,159.8606,159.8897,159.6761,159.715,5928.0
2023-09-14 10:35:00,164.5,164.78,164.49,164.53,7052.0,159.715,159.9868,159.7052,159.7441,7052.0
2023-09-14 10:40:00,164.55,164.87,164.5,164.83,9748.0,159.7635,160.0742,159.715,160.0354,9748.0
2023-09-14 10:45:00,164.84,165.33,164.84,165.07,10447.0,160.0451,160.5208,160.0451,160.2684,10447.0
2023-09-14 10:50:00,165.06,165.19,164.98,164.98,3269.0,160.2587,160.3849,160.181,160.181,3269.0
2023-09-14 10:55:00,165.01,165.02,164.63,164.64,5023.0,160.2101,160.2198,159.8412,159.8509,5023.0
2023-09-14 11:00:00,164.65,164.69,164.25,164.48,5105.0,159.8606,159.8994,159.4722,159.6955,5105.0
2023-09-14 11:05:00,164.41,164.41,163.91,163.93,2523.0,159.6276,159.6276,159.1421,159.1615,2523.0
2023-09-14 11:10:00,163.9,163.9,163.23,163.4,7138.0,159.1324,159.1324,158.4819,158.6469,7138.0
2023-09-14 11:15:00,163.37,163.37,162.99,163.04,2881.0,158.6178,158.6178,158.2489,158.2974,2881.0
2023-09-14 11:20:00,163.13,163.27,162.94,163.27,4356.0,158.3848,158.5207,158.2003,158.5207,4356.0
2023-09-14 11:25:00,163.13,163.13,162.7,162.85,7192.0,158.3848,158.3848,157.9673,158.1129,7192.0
2023-09-14 11:30:00,162.94,162.96,162.71,162.88,4053.0,158.2003,158.2197,157.977,158.1421,4053.0
2023-09-14 11:35:00,162.91,163.05,162.75,162.84,3982.0,158.1712,158.3071,158.0159,158.1032,3982.0
2023-09-14 11:40:00,162.8,163.17,162.71,163.13,5302.0,158.0644,158.4236,157.977,158.3848,5302.0
2023-09-14 11:45:00,162.96,163.24,162.92,163.18,5307.0,158.2197,158.4916,158.1809,158.4333,5307.0
2023-09-14 11:50:00,163.22,163.94,163.22,163.83,14922.0,158.4722,159.1712,158.4722,159.0644,14922.0
2023-09-14 11:55:00,163.84,163.89,163.73,163.73,5524.0,159.0741,159.1227,158.9673,158.9673,5524.0
2023-09-14 12:00:00,163.62,163.77,163.55,163.73,5611.0,158.8605,159.0062,158.7926,158.9673,5611.0
2023-09-14 12:05:00,163.69,163.83,163.62,163.83,6990.0,158.9285,159.0644,158.8605,159.0644,6990.0
2023-09-14 12:10:00,163.78,164.01,163.72,163.96,4849.0,159.0159,159.2392,158.9576,159.1907,4849.0
2023-09-14 12:15:00,164.02,164.17,163.94,164.08,2667.0,159.2489,159.3945,159.1712,159.3072,2667.0
2023-09-14 12:20:00,164.11,164.28,163.99,164.16,3975.0,159.3363,159.5013,159.2198,159.3848,3975.0
2023-09-14 12:25:00,164.1,164.13,164.0,164.09,2925.0,159.3266,159.3557,159.2295,159.3169,2925.0
2023-09-14 12:30:00,164.12,164.13,164.01,164.05,2925.0,159.346,159.3557,159.2392,159.278,2925.0
2023-09-14 12:35:00,164.06,164.07,163.84,164.02,4513.0,159.2877,159.2975,159.0741,159.2489,4513.0
2023-09-14 12:40:00,164.0,164.01,163.78,163.91,2321.0,159.2295,159.2392,159.0159,159.1421,2321.0
2023-09-14 12:45:00,163.86,164.05,163.77,164.02,4445.0,159.0936,159.278,159.0062,159.2489,4445.0
2023-09-14 12:50:00,164.02,164.11,163.94,163.97,3742.0,159.2489,159.3363,159.1712,159.2004,3742.0
2023-09-14 12:55:00,163.92,164.01,163.92,164.01,2011.0,159.1518,159.2392,159.1518,159.2392,2011.0
2023-09-14 13:00:00,164.02,164.1,163.93,163.93,1542.0,159.2489,159.3266,159.1615,159.1615,1542.0
2023-09-14 13:05:00,163.97,164.04,163.87,164.0,5016.0,159.2004,159.2683,159.1033,159.2295,5016.0
2023-09-14 13:10:00,164.06,164.15,164.02,164.07,1931.0,159.2877,159.3751,159.2489,159.2975,1931.0
2023-09-14 13:15:00,164.04,164.14,163.99,164.05,4070.0,159.2683,159.3654,159.2198,159.278,4070.0
2023-09-14 13:20:00,164.25,164.75,164.25,164.72,9234.0,159.4722,159.9577,159.4722,159.9286,9234.0
2023-09-14 13:25:00,164.75,164.75,164.55,164.59,5955.0,159.9577,159.9577,159.7635,159.8023,5955.0
2023-09-14 13:30:00,164.64,164.7,164.58,164.59,4190.0,159.8509,159.9091,159.7926,159.8023,4190.0
2023-09-14 13:35:00,164.58,164.85,164.51,164.85,4470.0,159.7926,160.0548,159.7247,160.0548,4470.0
2023-09-14 13:40:00,164.86,164.86,164.62,164.63,5431.0,160.0645,160.0645,159.8315,159.8412,5431.0
2023-09-14 13:45:00,164.64,164.81,164.61,164.69,6445.0,159.8509,160.0159,159.8218,159.8994,6445.0
2023-09-14 13:50:00,164.7,164.85,164.63,164.85,3890.0,159.9091,160.0548,159.8412,160.0548,3890.0
2023-09-14 13:55:00,164.83,164.84,164.71,164.79,6686.0,160.0354,160.0451,159.9188,159.9965,6686.0
2023-09-14 14:00:00,164.74,164.96,164.74,164.86,5399.0,159.948,160.1616,159.948,160.0645,5399.0
2023-09-14 14:05:00,164.86,165.09,164.85,165.05,6151.0,160.0645,160.2878,160.0548,160.249,6151.0
2023-09-14 14:10:00,165.09,165.1,164.77,164.79,8366.0,160.2878,160.2975,159.9771,159.9965,8366.0
2023-09-14 14:15:00,164.74,164.85,164.67,164.7,4724.0,159.948,160.0548,159.88,159.9091,4724.0
2023-09-14 14:20:00,164.7,164.79,164.57,164.62,5659.0,159.9091,159.9965,159.7829,159.8315,5659.0
2023-09-14 14:25:00,164.6,164.96,164.59,164.81,6043.0,159.812,160.1616,159.8023,160.0159,6043.0
2023-09-14 14:30:00,164.79,164.97,164.79,164.95,7306.0,159.9965,160.1713,159.9965,160.1519,7306.0
2023-09-14 14:35:00,165.0,165.22,164.98,165.19,16758.0,160.2004,160.414,160.181,160.3849,16758.0
2023-09-14 14:40:00,165.19,165.35,165.12,165.17,5367.0,160.3849,160.5402,160.3169,160.3655,5367.0
2023-09-14 14:45:00,165.06,165.11,164.87,165.11,3348.0,160.2587,160.3072,160.0742,160.3072,3348.0
2023-09-14 14:50:00,165.1,165.27,165.04,165.26,5470.0,160.2975,160.4626,160.2392,160.4528,5470.0
2023-09-14 14:55:00,165.32,165.36,165.19,165.26,4200.0,160.5111,160.5499,160.3849,160.4528,4200.0
2023-09-14 15:00:00,165.31,165.84,165.29,165.82,14801.0,160.5014,161.016,160.482,160.9966,14801.0
2023-09-14 15:05:00,165.83,165.86,165.65,165.66,8729.0,161.0063,161.0354,160.8315,160.8412,8729.0
2023-09-14 15:10:00,165.63,165.63,165.26,165.26,4512.0,160.8121,160.8121,160.4528,160.4528,4512.0
2023-09-14 15:15:00,165.33,165.33,165.11,165.12,4652.0,160.5208,160.5208,160.3072,160.3169,4652.0
2023-09-14 15:20:00,165.06,165.22,165.02,165.2,4932.0,160.2587,160.414,160.2198,160.3946,4932.0
2023-09-14 15:25:00,165.17,165.23,165.0,165.0,6695.0,160.3655,160.4237,160.2004,160.2004,6695.0
2023-09-14 15:30:00,164.97,164.98,164.7,164.87,8063.0,160.1713,160.181,159.9091,160.0742,8063.0
2023-09-14 15:35:00,164.81,165.15,164.79,165.15,6616.0,160.0159,160.346,159.9965,160.346,6616.0
2023-09-14 15:40:00,165.17,165.59,165.17,165.59,14378.0,160.3655,160.7732,160.3655,160.7732,14378.0
2023-09-14 15:45:00,165.56,165.65,165.42,165.53,25495.0,160.7441,160.8315,160.6082,160.715,25495.0
2023-09-14 15:50:00,165.53,165.84,165.53,165.84,35700.0,160.715,161.016,160.715,161.016,35700.0
2023-09-14 15:55:00,165.78,165.88,165.37,165.45,95861.0,160.9577,161.0548,160.5596,160.6373,95861.0
2023-09-15 09:30:00,162.23,162.74,158.17,158.55,663121.0,157.511,158.0061,153.5691,153.938,663121.0
2023-09-15 09:35:00,159.22,160.27,158.75,160.27,42721.0,154.5885,155.608,154.1322,155.608,42721.0
2023-09-15 09:40:00,160.25,160.58,159.86,160.17,30805.0,155.5886,155.909,155.2099,155.5109,30805.0
2023-09-15 09:45:00,160.0,160.17,159.16,159.71,30313.0,155.3458,155.5109,154.5303,155.0643,30313.0
2023-09-15 09:50:00,159.71,160.1,159.11,160.04,45751.0,155.0643,155.4429,154.4817,155.3847,45751.0
2023-09-15 09:55:00,160.12,160.56,160.09,160.51,18074.0,155.4624,155.8896,155.4332,155.841,18074.0
2023-09-15 10:00:00,160.52,161.35,160.52,161.03,17915.0,155.8507,156.6566,155.8507,156.3459,17915.0
2023-09-15 10:05:00,161.03,161.47,161.0,161.37,14184.0,156.3459,156.7731,156.3168,156.676,14184.0
2023-09-15 10:10:00,161.44,162.06,161.35,162.01,16200.0,156.744,157.3459,156.6566,157.2974,16200.0
2023-09-15 10:15:00,161.92,161.96,161.27,161.36,14475.0,157.21,157.2488,156.5789,156.6663,14475.0
2023-09-15 10:20:00,161.28,161.8,160.89,161.45,11351.0,156.5886,157.0935,156.21,156.7537,11351.0
2023-09-15 10:25:00,161.44,161.56,161.0,161.13,9135.0,156.744,156.8605,156.3168,156.443,9135.0
2023-09-15 10:30:00,161.15,161.19,160.72,160.82,16446.0,156.4624,156.5012,156.0449,156.142,16446.0
2023-09-15 10:35:00,160.78,160.78,160.32,160.6,14751.0,156.1032,156.1032,155.6565,155.9284,14751.0
2023-09-15 10:40:00,160.6,160.7,160.02,160.31,17006.0,155.9284,156.0255,155.3653,155.6468,17006.0
2023-09-15 10:45:00,160.31,160.52,160.19,160.45,30333.0,155.6468,155.8507,155.5303,155.7828,30333.0
2023-09-15 10:50:00,160.4,160.45,160.0,160.34,15449.0,155.7342,155.7828,155.3458,155.676,15449.0
2023-09-15 10:55:00,160.34,160.45,160.0,160.45,13467.0,155.676,155.7828,155.3458,155.7828,13467.0
2023-09-15 11:00:00,160.49,160.49,160.03,160.28,13663.0,155.8216,155.8216,155.375,155.6177,13663.0
2023-09-15 11:05:00,160.31,160.34,160.01,160.28,12662.0,155.6468,155.676,155.3556,155.6177,12662.0
2023-09-15 11:10:00,160.23,160.26,160.0,160.06,14274.0,155.5692,155.5983,155.3458,155.4041,14274.0
2023-09-15 11:15:00,160.09,160.11,159.74,159.93,19886.0,155.4332,155.4526,155.0934,155.2779,19886.0
2023-09-15 11:20:00,159.93,160.09,159.76,159.84,8524.0,155.2779,155.4332,155.1128,155.1905,8524.0
2023-09-15 11:25:00,159.82,159.88,159.55,159.76,10171.0,155.1711,155.2293,154.9089,155.1128,10171.0
2023-09-15 11:30:00,159.75,159.93,159.33,159.34,14912.0,155.1031,155.2779,154.6953,154.705,14912.0
2023-09-15 11:35:00,159.25,159.52,159.2,159.47,11930.0,154.6177,154.8798,154.5691,154.8313,11930.0
2023-09-15 11:40:00,159.55,159.56,159.31,159.39,5612.0,154.9089,154.9186,154.6759,154.7536,5612.0
2023-09-15 11:45:00,159.3,159.34,159.02,159.03,18993.0,154.6662,154.705,154.3944,154.4041,18993.0
2023-09-15 11:50:00,159.09,159.18,158.89,158.9,30872.0,154.4623,154.5497,154.2681,154.2778,30872.0
2023-09-15 11:55:00,158.94,159.02,158.62,158.97,8454.0,154.3167,154.3944,154.006,154.3458,8454.0
2023-09-15 12:00:00,158.91,158.93,158.53,158.53,6586.0,154.2876,154.307,153.9186,153.9186,6586.0
2023-09-15 12:05:00,158.5,158.73,158.29,158.43,18742.0,153.8895,154.1128,153.6856,153.8215,18742.0
2023-09-15 12:10:00,158.32,158.46,158.2,158.39,14468.0,153.7147,153.8506,153.5982,153.7827,14468.0
2023-09-15 12:15:00,158.38,158.38,158.02,158.17,6890.0,153.773,153.773,153.4234,153.5691,6890.0
2023-09-15 12:20:00,158.17,158.23,158.05,158.09,7331.0,153.5691,153.6273,153.4526,153.4914,7331.0
2023-09-15 12:25:00,158.1,158.22,158.01,158.22,5813.0,153.5011,153.6176,153.4137,153.6176,5813.0
2023-09-15 12:30:00,158.24,158.26,157.71,157.72,13447.0,153.637,153.6565,153.1225,153.1322,13447.0
2023-09-15 12:35:00,157.74,157.89,157.69,157.75,12163.0,153.1516,153.2972,153.103,153.1613,12163.0
2023-09-15 12:40:00,157.75,157.83,157.57,157.68,17370.0,153.1613,153.239,152.9865,153.0933,17370.0
2023-09-15 12:45:00,157.69,157.8,157.6,157.64,13867.0,153.103,153.2098,153.0157,153.0545,13867.0
2023-09-15 12:50:00,157.58,157.7,157.55,157.56,10426.0,152.9962,153.1128,152.9671,152.9768,10426.0
2023-09-15 12:55:00,157.56,157.56,157.25,157.34,11612.0,152.9768,152.9768,152.6758,152.7632,11612.0
2023-09-15 13:00:00,157.37,157.54,157.02,157.09,24256.0,152.7924,152.9574,152.4525,152.5205,24256.0
2023-09-15 13:05:00,157.05,157.31,156.93,157.2,19730.0,152.4817,152.7341,152.3651,152.6273,19730.0
2023-09-15 13:10:00,157.22,157.3,157.06,157.08,8263.0,152.6467,152.7244,152.4914,152.5108,8263.0
2023-09-15 13:15:00,157.15,157.15,156.82,156.85,6317.0,152.5788,152.5788,152.2583,152.2875,6317.0
2023-09-15 13:20:00,156.8,156.82,156.53,156.68,13384.0,152.2389,152.2583,151.9768,152.1224,13384.0
2023-09-15 13:25:00,156.68,156.85,156.66,156.79,13798.0,152.1224,152.2875,152.103,152.2292,13798.0
2023-09-15 13:30:00,156.69,157.04,156.52,156.91,14313.0,152.1321,152.472,151.9671,152.3457,14313.0
2023-09-15 13:35:00,156.95,156.95,156.71,156.93,9403.0,152.3846,152.3846,152.1515,152.3651,9403.0
2023-09-15 13:40:00,156.96,157.54,156.96,157.51,7815.0,152.3943,152.9574,152.3943,152.9283,7815.0
2023-09-15 13:45:00,157.46,157.7,157.46,157.59,9691.0,152.8797,153.1128,152.8797,153.006,9691.0
2023-09-15 13:50:00,157.59,157.64,157.37,157.38,4898.0,153.006,153.0545,152.7924,152.8021,4898.0
2023-09-15 13:55:00,157.3,157.43,157.19,157.26,6905.0,152.7244,152.8506,152.6176,152.6856,6905.0
2023-09-15 14:00:00,157.25,157.26,156.95,157.03,18056.0,152.6758,152.6856,152.3846,152.4622,18056.0
2023-09-15 14:05:00,157.03,157.1,156.89,156.91,7353.0,152.4622,152.5302,152.3263,152.3457,7353.0
2023-09-15 14:10:00,156.9,156.97,156.69,156.73,9778.0,152.336,152.404,152.1321,152.171,9778.0
2023-09-15 14:15:00,156.74,156.83,156.4,156.4,7529.0,152.1807,152.2681,151.8506,151.8506,7529.0
2023-09-15 14:20:00,156.41,156.44,156.27,156.27,17647.0,151.8603,151.8894,151.7243,151.7243,17647.0
2023-09-15 14:25:00,156.28,156.43,156.19,156.31,9790.0,151.7341,151.8797,151.6467,151.7632,9790.0
2023-09-15 14:30:00,156.34,156.72,156.26,156.72,21163.0,151.7923,152.1613,151.7146,152.1613,21163.0
2023-09-15 14:35:00,156.74,156.87,156.35,156.35,9554.0,152.1807,152.3069,151.802,151.802,9554.0
2023-09-15 14:40:00,156.39,156.95,156.39,156.86,15449.0,151.8409,152.3846,151.8409,152.2972,15449.0
2023-09-15 14:45:00,156.86,157.04,156.64,156.65,15686.0,152.2972,152.472,152.0836,152.0933,15686.0
2023-09-15 14:50:00,156.71,156.71,156.24,156.28,6870.0,152.1515,152.1515,151.6952,151.7341,6870.0
2023-09-15 14:55:00,156.31,156.35,156.09,156.09,19870.0,151.7632,151.802,151.5496,151.5496,19870.0
2023-09-15 15:00:00,156.09,156.1,155.68,155.77,17056.0,151.5496,151.5593,151.1515,151.2389,17056.0
2023-09-15 15:05:00,155.79,156.04,155.57,156.04,17465.0,151.2583,151.501,151.0447,151.501,17465.0
2023-09-15 15:10:00,156.06,156.29,156.03,156.11,10353.0,151.5205,151.7438,151.4913,151.569,10353.0
2023-09-15 15:15:00,156.11,156.33,155.98,156.11,15599.0,151.569,151.7826,151.4428,151.569,15599.0
2023-09-15 15:20:00,156.12,156.15,155.83,155.83,13504.0,151.5787,151.6078,151.2971,151.2971,13504.0
2023-09-15 15:25:00,155.83,155.86,155.62,155.71,24661.0,151.2971,151.3263,151.0933,151.1806,24661.0
2023-09-15 15:30:00,155.77,155.93,155.55,155.63,28160.0,151.2389,151.3942,151.0253,151.103,28160.0
2023-09-15 15:35:00,155.58,155.83,155.4,155.4,17394.0,151.0544,151.2971,150.8797,150.8797,17394.0
2023-09-15 15:40:00,155.42,155.48,155.24,155.25,23991.0,150.8991,150.9573,150.7243,150.734,23991.0
2023-09-15 15:45:00,155.24,155.47,155.07,155.21,64733.0,150.7243,150.9476,150.5593,150.6952,64733.0
2023-09-15 15:50:00,155.19,155.43,154.9,155.33,76227.0,150.6758,150.9088,150.3942,150.8117,76227.0
2023-09-15 15:55:00,155.35,155.76,155.34,155.39,169092.0,150.8311,151.2292,150.8214,150.8699,169092.0
2023-09-18 09:30:00,155.42,156.31,154.62,156.19,50656.0,150.8991,151.7632,150.1223,151.6467,50656.0
2023-09-18 09:35:00,156.23,156.23,154.91,155.63,17948.0,151.6855,151.6855,150.4039,151.103,17948.0
2023-09-18 09:40:00,155.99,156.01,155.22,155.45,8510.0,151.4525,151.4719,150.7049,150.9282,8510.0
2023-09-18 09:45:00,155.43,155.67,155.19,155.51,7070.0,150.9088,151.1418,150.6758,150.9865,7070.0
2023-09-18 09:50:00,155.39,156.23,155.38,155.63,5780.0,150.8699,151.6855,150.8602,151.103,5780.0
2023-09-18 09:55:00,155.63,156.63,155.62,156.21,14876.0,151.103,152.0739,151.0933,151.6661,14876.0
2023-09-18 10:00:00,156.23,156.93,156.23,156.73,12970.0,151.6855,152.3651,151.6855,152.171,12970.0
2023-09-18 10:05:00,156.64,157.08,156.61,157.08,10590.0,152.0836,152.5108,152.0545,152.5108,10590.0
2023-09-18 10:10:00,157.05,157.2,156.75,156.76,27657.0,152.4817,152.6273,152.1904,152.2001,27657.0
2023-09-18 10:15:00,156.78,157.24,156.78,157.23,11086.0,152.2195,152.6661,152.2195,152.6564,11086.0
2023-09-18 10:20:00,157.24,157.28,156.81,156.86,7220.0,152.6661,152.705,152.2486,152.2972,7220.0
2023-09-18 10:25:00,156.92,157.16,156.71,156.78,6629.0,152.3554,152.5885,152.1515,152.2195,6629.0
2023-09-18 10:30:00,156.79,157.04,156.7,156.9,9728.0,152.2292,152.472,152.1418,152.336,9728.0
2023-09-18 10:35:00,156.91,157.04,156.57,156.68,6172.0,152.3457,152.472,152.0156,152.1224,6172.0
2023-09-18 10:40:00,156.62,156.62,156.31,156.31,5022.0,152.0642,152.0642,151.7632,151.7632,5022.0
2023-09-18 10:45:00,156.29,156.45,156.21,156.39,6746.0,151.7438,151.8991,151.6661,151.8409,6746.0
2023-09-18 10:50:00,156.36,156.62,156.35,156.5,5323.0,151.8117,152.0642,151.802,151.9477,5323.0
2023-09-18 10:55:00,156.43,156.68,156.42,156.53,3655.0,151.8797,152.1224,151.87,151.9768,3655.0
2023-09-18 11:00:00,156.59,156.59,156.38,156.44,7622.0,152.035,152.035,151.8311,151.8894,7622.0
2023-09-18 11:05:00,156.49,156.5,156.3,156.5,11163.0,151.9379,151.9477,151.7535,151.9477,11163.0
2023-09-18 11:10:00,156.56,156.63,156.32,156.35,4295.0,152.0059,152.0739,151.7729,151.802,4295.0
2023-09-18 11:15:00,156.37,156.48,156.29,156.47,3627.0,151.8214,151.9282,151.7438,151.9185,3627.0
2023-09-18 11:20:00,156.53,156.64,156.36,156.64,5568.0,151.9768,152.0836,151.8117,152.0836,5568.0
2023-09-18 11:25:00,156.64,156.64,156.45,156.59,3632.0,152.0836,152.0836,151.8991,152.035,3632.0
2023-09-18 11:30:00,156.46,156.58,156.42,156.47,4741.0,151.9088,152.0253,151.87,151.9185,4741.0
2023-09-18 11:35:00,156.47,156.82,156.46,156.82,6497.0,151.9185,152.2583,151.9088,152.2583,6497.0
2023-09-18 11:40:00,156.85,156.93,156.76,156.76,3987.0,152.2875,152.3651,152.2001,152.2001,3987.0
2023-09-18 11:45:00,156.74,156.81,156.53,156.61,3738.0,152.1807,152.2486,151.9768,152.0545,3738.0
2023-09-18 11:50:00,156.64,156.68,156.42,156.43,4850.0,152.0836,152.1224,151.87,151.8797,4850.0
2023-09-18 11:55:00,156.43,156.46,156.13,156.27,7638.0,151.8797,151.9088,151.5884,151.7243,7638.0
2023-09-18 12:00:00,156.29,156.34,156.0,156.14,4503.0,151.7438,151.7923,151.4622,151.5981,4503.0
2023-09-18 12:05:00,156.14,156.14,155.94,155.97,3178.0,151.5981,151.5981,151.4039,151.4331,3178.0
2023-09-18 12:10:00,155.91,156.14,155.91,156.12,4072.0,151.3748,151.5981,151.3748,151.5787,4072.0
2023-09-18 12:15:00,156.09,156.15,156.01,156.03,4524.0,151.5496,151.6078,151.4719,151.4913,4524.0
2023-09-18 12:20:00,156.04,156.07,155.91,155.94,3070.0,151.501,151.5302,151.3748,151.4039,3070.0
2023-09-18 12:25:00,155.97,156.04,155.91,155.98,3974.0,151.4331,151.501,151.3748,151.4428,3974.0
2023-09-18 12:30:00,156.0,156.03,155.9,155.97,5850.0,151.4622,151.4913,151.3651,151.4331,5850.0
2023-09-18 12:35:00,155.98,156.08,155.92,155.98,3505.0,151.4428,151.5399,151.3845,151.4428,3505.0
2023-09-18 12:40:00,155.99,155.99,155.79,155.81,3325.0,151.4525,151.4525,151.2583,151.2777,3325.0
2023-09-18 12:45:00,155.81,155.85,155.74,155.85,6258.0,151.2777,151.3166,151.2098,151.3166,6258.0
2023-09-18 12:50:00,155.87,155.89,155.78,155.83,3793.0,151.336,151.3554,151.2486,151.2971,3793.0
2023-09-18 12:55:00,155.86,155.86,155.68,155.69,4093.0,151.3263,151.3263,151.1515,151.1612,4093.0
2023-09-18 13:00:00,155.69,155.78,155.64,155.75,3466.0,151.1612,151.2486,151.1127,151.2195,3466.0
2023-09-18 13:05:00,155.75,155.79,155.55,155.55,3577.0,151.2195,151.2583,151.0253,151.0253,3577.0
2023-09-18 13:10:00,155.57,155.76,155.49,155.65,6851.0,151.0447,151.2292,150.967,151.1224,6851.0
2023-09-18 13:15:00,155.59,155.59,155.29,155.29,8833.0,151.0641,151.0641,150.7729,150.7729,8833.0
2023-09-18 13:20:00,155.34,155.57,155.33,155.41,3904.0,150.8214,151.0447,150.8117,150.8894,3904.0
2023-09-18 13:25:00,155.42,155.61,155.42,155.44,3003.0,150.8991,151.0835,150.8991,150.9185,3003.0
2023-09-18 13:30:00,155.44,155.54,155.32,155.32,7138.0,150.9185,151.0156,150.802,150.802,7138.0
2023-09-18 13:35:00,155.31,155.39,155.2,155.25,13855.0,150.7923,150.8699,150.6855,150.734,13855.0
2023-09-18 13:40:00,155.19,155.25,155.12,155.22,5903.0,150.6758,150.734,150.6078,150.7049,5903.0
2023-09-18 13:45:00,155.22,155.24,155.09,155.18,7101.0,150.7049,150.7243,150.5787,150.6661,7101.0
2023-09-18 13:50:00,155.21,155.28,155.21,155.23,4667.0,150.6952,150.7631,150.6952,150.7146,4667.0
2023-09-18 13:55:00,155.26,155.27,155.15,155.17,3033.0,150.7437,150.7534,150.6369,150.6563,3033.0
2023-09-18 14:00:00,155.17,155.28,155.05,155.26,6277.0,150.6563,150.7631,150.5398,150.7437,6277.0
2023-09-18 14:05:00,155.27,155.27,155.06,155.06,4351.0,150.7534,150.7534,150.5495,150.5495,4351.0
2023-09-18 14:10:00,155.06,155.14,155.01,155.12,2735.0,150.5495,150.6272,150.501,150.6078,2735.0
2023-09-18 14:15:00,155.12,155.16,155.04,155.07,3213.0,150.6078,150.6466,150.5301,150.5593,3213.0
2023-09-18 14:20:00,155.1,155.1,154.95,154.97,7440.0,150.5884,150.5884,150.4427,150.4622,7440.0
2023-09-18 14:25:00,154.97,155.02,154.89,154.9,2888.0,150.4622,150.5107,150.3845,150.3942,2888.0
2023-09-18 14:30:00,154.92,154.99,154.75,154.94,5751.0,150.4136,150.4816,150.2486,150.433,5751.0
2023-09-18 14:35:00,154.93,155.0,154.91,154.94,2547.0,150.4233,150.4913,150.4039,150.433,2547.0
2023-09-18 14:40:00,154.95,155.0,154.85,154.92,3999.0,150.4427,150.4913,150.3457,150.4136,3999.0
2023-09-18 14:45:00,154.94,154.94,154.74,154.74,4909.0,150.433,150.433,150.2389,150.2389,4909.0
2023-09-18 14:50:00,154.75,154.84,154.62,154.62,8875.0,150.2486,150.3359,150.1223,150.1223,8875.0
2023-09-18 14:55:00,154.6,154.71,154.6,154.65,4235.0,150.1029,150.2097,150.1029,150.1515,4235.0
2023-09-18 15:00:00,154.61,154.61,154.43,154.5,3102.0,150.1126,150.1126,149.9379,150.0058,3102.0
2023-09-18 15:05:00,154.47,154.62,154.28,154.31,12554.0,149.9767,150.1223,149.7922,149.8214,12554.0
2023-09-18 15:10:00,154.31,154.5,154.24,154.47,11522.0,149.8214,150.0058,149.7534,149.9767,11522.0
2023-09-18 15:15:00,154.47,154.68,154.46,154.58,4151.0,149.9767,150.1806,149.967,150.0835,4151.0
2023-09-18 15:20:00,154.55,154.62,154.44,154.44,7827.0,150.0544,150.1223,149.9476,149.9476,7827.0
2023-09-18 15:25:00,154.44,154.62,154.43,154.47,6106.0,149.9476,150.1223,149.9379,149.9767,6106.0
2023-09-18 15:30:00,154.42,154.55,154.42,154.43,7926.0,149.9282,150.0544,149.9282,149.9379,7926.0
2023-09-18 15:35:00,154.44,154.67,154.42,154.59,14060.0,149.9476,150.1709,149.9282,150.0932,14060.0
2023-09-18 15:40:00,154.59,154.68,154.48,154.5,15443.0,150.0932,150.1806,149.9864,150.0058,15443.0
2023-09-18 15:45:00,154.49,154.89,154.41,154.89,19275.0,149.9961,150.3845,149.9185,150.3845,19275.0
2023-09-18 15:50:00,154.93,155.03,154.5,154.56,36905.0,150.4233,150.5204,150.0058,150.0641,36905.0
2023-09-18 15:55:00,154.53,154.71,154.39,154.69,103253.0,150.035,150.2097,149.899,150.1903,103253.0
2023-09-19 09:30:00,155.2,156.65,155.18,156.33,27683.0,150.6855,152.0933,150.6661,151.7826,27683.0
2023-09-19 09:35:00,156.63,157.5,156.49,157.5,7042.0,152.0739,152.9186,151.9379,152.9186,7042.0
2023-09-19 09:40:00,157.49,157.64,157.07,157.42,14119.0,152.9089,153.0545,152.5011,152.8409,14119.0
2023-09-19 09:45:00,157.56,158.48,157.55,158.36,30620.0,152.9768,153.8701,152.9671,153.7536,30620.0
2023-09-19 09:50:00,158.3,158.63,158.1,158.19,7818.0,153.6953,154.0157,153.5011,153.5885,7818.0
2023-09-19 09:55:00,158.15,158.43,157.87,158.13,23353.0,153.5497,153.8215,153.2778,153.5302,23353.0
2023-09-19 10:00:00,158.2,158.2,157.37,157.4,13326.0,153.5982,153.5982,152.7924,152.8215,13326.0
2023-09-19 10:05:00,157.34,157.58,157.01,157.53,6792.0,152.7632,152.9962,152.4428,152.9477,6792.0
2023-09-19 10:10:00,157.6,157.6,157.19,157.22,6621.0,153.0157,153.0157,152.6176,152.6467,6621.0
2023-09-19 10:15:00,157.3,157.4,157.06,157.25,9256.0,152.7244,152.8215,152.4914,152.6758,9256.0
2023-09-19 10:20:00,157.25,157.34,157.08,157.14,3519.0,152.6758,152.7632,152.5108,152.569,3519.0
2023-09-19 10:25:00,157.07,157.38,157.07,157.35,5020.0,152.5011,152.8021,152.5011,152.7729,5020.0
2023-09-19 10:30:00,157.38,157.38,157.02,157.07,8092.0,152.8021,152.8021,152.4525,152.5011,8092.0
2023-09-19 10:35:00,157.12,157.19,156.87,156.92,6622.0,152.5496,152.6176,152.3069,152.3554,6622.0
2023-09-19 10:40:00,156.87,157.24,156.79,157.2,6270.0,152.3069,152.6661,152.2292,152.6273,6270.0
2023-09-19 10:45:00,157.17,157.43,157.17,157.28,6261.0,152.5982,152.8506,152.5982,152.705,6261.0
2023-09-19 10:50:00,157.25,157.36,157.22,157.26,8267.0,152.6758,152.7826,152.6467,152.6856,8267.0
2023-09-19 10:55:00,157.25,157.53,157.19,157.47,6671.0,152.6758,152.9477,152.6176,152.8894,6671.0
2023-09-19 11:00:00,157.47,157.84,157.39,157.7,7940.0,152.8894,153.2487,152.8118,153.1128,7940.0
2023-09-19 11:05:00,157.71,157.98,157.71,157.79,6738.0,153.1225,153.3846,153.1225,153.2001,6738.0
2023-09-19 11:10:00,157.72,157.99,157.69,157.99,5513.0,153.1322,153.3943,153.103,153.3943,5513.0
2023-09-19 11:15:00,157.93,157.93,157.52,157.64,3698.0,153.3361,153.3361,152.938,153.0545,3698.0
2023-09-19 11:20:00,157.58,157.77,157.57,157.57,2811.0,152.9962,153.1807,152.9865,152.9865,2811.0
2023-09-19 11:25:00,157.55,157.6,157.41,157.52,4884.0,152.9671,153.0157,152.8312,152.938,4884.0
2023-09-19 11:30:00,157.63,157.8,157.48,157.75,3627.0,153.0448,153.2098,152.8992,153.1613,3627.0
2023-09-19 11:35:00,157.82,158.09,157.76,157.77,6630.0,153.2293,153.4914,153.171,153.1807,6630.0
2023-09-19 11:40:00,157.76,157.76,157.48,157.54,2900.0,153.171,153.171,152.8992,152.9574,2900.0
2023-09-19 11:45:00,157.58,157.72,157.45,157.63,4116.0,152.9962,153.1322,152.87,153.0448,4116.0
2023-09-19 11:50:00,157.54,157.8,157.52,157.8,1556.0,152.9574,153.2098,152.938,153.2098,1556.0
2023-09-19 11:55:00,157.8,157.83,157.63,157.63,3935.0,153.2098,153.239,153.0448,153.0448,3935.0
2023-09-19 12:00:00,157.61,157.62,157.34,157.36,5227.0,153.0254,153.0351,152.7632,152.7826,5227.0
2023-09-19 12:05:00,157.39,157.39,157.15,157.27,4185.0,152.8118,152.8118,152.5788,152.6953,4185.0
2023-09-19 12:10:00,157.23,157.32,157.13,157.32,8731.0,152.6564,152.7438,152.5593,152.7438,8731.0
2023-09-19 12:15:00,157.25,157.41,157.25,157.39,3950.0,152.6758,152.8312,152.6758,152.8118,3950.0
2023-09-19 12:20:00,157.47,157.47,157.2,157.22,3740.0,152.8894,152.8894,152.6273,152.6467,3740.0
2023-09-19 12:25:00,157.16,157.16,156.94,157.01,2187.0,152.5885,152.5885,152.3749,152.4428,2187.0
2023-09-19 12:30:00,156.94,156.97,156.83,156.91,2502.0,152.3749,152.404,152.2681,152.3457,2502.0
2023-09-19 12:35:00,156.9,157.0,156.82,156.82,4720.0,152.336,152.4331,152.2583,152.2583,4720.0
2023-09-19 12:40:00,156.87,156.93,156.84,156.86,2496.0,152.3069,152.3651,152.2778,152.2972,2496.0
2023-09-19 12:45:00,156.86,156.86,156.52,156.59,3797.0,152.2972,152.2972,151.9671,152.035,3797.0
2023-09-19 12:50:00,156.65,156.69,156.62,156.63,2670.0,152.0933,152.1321,152.0642,152.0739,2670.0
2023-09-19 12:55:00,156.65,156.81,156.65,156.81,1624.0,152.0933,152.2486,152.0933,152.2486,1624.0
2023-09-19 13:00:00,156.8,156.8,156.67,156.69,2575.0,152.2389,152.2389,152.1127,152.1321,2575.0
2023-09-19 13:05:00,156.76,156.81,156.71,156.71,1914.0,152.2001,152.2486,152.1515,152.1515,1914.0
2023-09-19 13:10:00,156.86,156.96,156.82,156.82,1932.0,152.2972,152.3943,152.2583,152.2583,1932.0
2023-09-19 13:15:00,156.94,157.0,156.86,156.99,4846.0,152.3749,152.4331,152.2972,152.4234,4846.0
2023-09-19 13:20:00,157.13,157.24,157.11,157.11,2395.0,152.5593,152.6661,152.5399,152.5399,2395.0
2023-09-19 13:25:00,157.19,157.36,157.1,157.36,3539.0,152.6176,152.7826,152.5302,152.7826,3539.0
2023-09-19 13:30:00,157.48,157.49,157.31,157.35,6020.0,152.8992,152.9089,152.7341,152.7729,6020.0
2023-09-19 13:35:00,157.41,157.55,157.35,157.52,1895.0,152.8312,152.9671,152.7729,152.938,1895.0
2023-09-19 13:40:00,157.55,157.59,157.5,157.56,2240.0,152.9671,153.006,152.9186,152.9768,2240.0
2023-09-19 13:45:00,157.58,157.68,157.58,157.68,4242.0,152.9962,153.0933,152.9962,153.0933,4242.0
2023-09-19 13:50:00,157.74,157.77,157.6,157.69,5128.0,153.1516,153.1807,153.0157,153.103,5128.0
2023-09-19 13:55:00,157.66,157.68,157.6,157.65,3567.0,153.0739,153.0933,153.0157,153.0642,3567.0
2023-09-19 14:00:00,157.67,157.72,157.56,157.7,4146.0,153.0836,153.1322,152.9768,153.1128,4146.0
2023-09-19 14:05:00,157.71,157.77,157.59,157.69,2284.0,153.1225,153.1807,153.006,153.103,2284.0
2023-09-19 14:10:00,157.78,157.78,157.7,157.77,1250.0,153.1904,153.1904,153.1128,153.1807,1250.0
2023-09-19 14:15:00,157.84,157.88,157.68,157.71,2392.0,153.2487,153.2875,153.0933,153.1225,2392.0
2023-09-19 14:20:00,157.72,157.76,157.59,157.59,4538.0,153.1322,153.171,153.006,153.006,4538.0
2023-09-19 14:25:00,157.64,157.72,157.57,157.65,3123.0,153.0545,153.1322,152.9865,153.0642,3123.0
2023-09-19 14:30:00,157.69,157.77,157.68,157.77,6126.0,153.103,153.1807,153.0933,153.1807,6126.0
2023-09-19 14:35:00,157.79,158.25,157.79,158.2,4077.0,153.2001,153.6468,153.2001,153.5982,4077.0
2023-09-19 14:40:00,158.2,158.32,158.17,158.31,3552.0,153.5982,153.7147,153.5691,153.705,3552.0
2023-09-19 14:45:00,158.36,158.45,158.32,158.38,3818.0,153.7536,153.8409,153.7147,153.773,3818.0
2023-09-19 14:50:00,158.34,158.36,158.18,158.21,4388.0,153.7341,153.7536,153.5788,153.6079,4388.0
2023-09-19 14:55:00,158.16,158.27,158.16,158.16,3668.0,153.5594,153.6662,153.5594,153.5594,3668.0
2023-09-19 15:00:00,158.1,158.21,158.07,158.16,4333.0,153.5011,153.6079,153.472,153.5594,4333.0
2023-09-19 15:05:00,158.17,158.17,158.08,158.09,3048.0,153.5691,153.5691,153.4817,153.4914,3048.0
2023-09-19 15:10:00,158.12,158.17,158.06,158.13,3682.0,153.5205,153.5691,153.4623,153.5302,3682.0
2023-09-19 15:15:00,158.1,158.25,158.1,158.24,10355.0,153.5011,153.6468,153.5011,153.637,10355.0
2023-09-19 15:20:00,158.26,158.42,158.2,158.42,9516.0,153.6565,153.8118,153.5982,153.8118,9516.0
2023-09-19 15:25:00,158.46,158.53,158.38,158.51,7749.0,153.8506,153.9186,153.773,153.8992,7749.0
2023-09-19 15:30:00,158.51,158.53,158.36,158.4,11272.0,153.8992,153.9186,153.7536,153.7924,11272.0
2023-09-19 15:35:00,158.4,158.45,158.3,158.43,9489.0,153.7924,153.8409,153.6953,153.8215,9489.0
2023-09-19 15:40:00,158.39,158.73,158.34,158.73,16425.0,153.7827,154.1128,153.7341,154.1128,16425.0
2023-09-19 15:45:00,158.71,158.87,158.66,158.73,16258.0,154.0934,154.2487,154.0448,154.1128,16258.0
2023-09-19 15:50:00,158.72,158.72,158.33,158.39,54001.0,154.1031,154.1031,153.7244,153.7827,54001.0
2023-09-19 15:55:00,158.38,158.46,158.07,158.22,114184.0,153.773,153.8506,153.472,153.6176,114184.0
2023-09-20 09:30:00,159.54,159.63,159.16,159.33,16374.0,154.8992,154.9866,154.5303,154.6953,16374.0
2023-09-20 09:35:00,159.19,159.24,158.35,158.84,14636.0,154.5594,154.608,153.7438,154.2196,14636.0
2023-09-20 09:40:00,158.81,159.47,158.81,159.47,6386.0,154.1905,154.8313,154.1905,154.8313,6386.0
2023-09-20 09:45:00,159.59,160.13,159.35,159.91,21656.0,154.9478,155.4721,154.7148,155.2585,21656.0
2023-09-20 09:50:00,159.88,160.13,159.76,159.86,14280.0,155.2293,155.4721,155.1128,155.2099,14280.0
2023-09-20 09:55:00,159.93,160.13,159.19,159.2,4612.0,155.2779,155.4721,154.5594,154.5691,4612.0
2023-09-20 10:00:00,159.38,159.39,159.2,159.2,2700.0,154.7439,154.7536,154.5691,154.5691,2700.0
2023-09-20 10:05:00,159.37,159.41,158.82,158.85,3020.0,154.7342,154.773,154.2002,154.2293,3020.0
2023-09-20 10:10:00,158.75,158.75,158.0,158.0,2019.0,154.1322,154.1322,153.404,153.404,2019.0
2023-09-20 10:15:00,158.1,158.24,157.9,158.12,4086.0,153.5011,153.637,153.3069,153.5205,4086.0
2023-09-20 10:20:00,158.05,158.25,157.99,158.06,6794.0,153.4526,153.6468,153.3943,153.4623,6794.0
2023-09-20 10:25:00,158.13,158.3,158.03,158.07,3544.0,153.5302,153.6953,153.4332,153.472,3544.0
2023-09-20 10:30:00,158.13,158.34,158.04,158.19,3865.0,153.5302,153.7341,153.4429,153.5885,3865.0
2023-09-20 10:35:00,158.21,158.28,157.99,158.02,4361.0,153.6079,153.6759,153.3943,153.4234,4361.0
2023-09-20 10:40:00,158.0,158.16,157.96,158.09,4821.0,153.404,153.5594,153.3652,153.4914,4821.0
2023-09-20 10:45:00,158.15,158.3,158.11,158.25,4318.0,153.5497,153.6953,153.5108,153.6468,4318.0
2023-09-20 10:50:00,158.21,158.29,158.11,158.24,3467.0,153.6079,153.6856,153.5108,153.637,3467.0
2023-09-20 10:55:00,158.17,158.24,158.05,158.24,3346.0,153.5691,153.637,153.4526,153.637,3346.0
2023-09-20 11:00:00,158.2,158.43,158.15,158.24,5009.0,153.5982,153.8215,153.5497,153.637,5009.0
2023-09-20 11:05:00,158.21,158.35,158.15,158.29,3834.0,153.6079,153.7438,153.5497,153.6856,3834.0
2023-09-20 11:10:00,158.23,158.41,158.05,158.25,4540.0,153.6273,153.8021,153.4526,153.6468,4540.0
2023-09-20 11:15:00,158.21,158.27,158.01,158.09,3320.0,153.6079,153.6662,153.4137,153.4914,3320.0
2023-09-20 11:20:00,158.01,158.16,158.01,158.14,4430.0,153.4137,153.5594,153.4137,153.54,4430.0
2023-09-20 11:25:00,158.21,158.31,158.0,158.0,8188.0,153.6079,153.705,153.404,153.404,8188.0
2023-09-20 11:30:00,158.0,158.08,157.93,158.0,3488.0,153.404,153.4817,153.3361,153.404,3488.0
2023-09-20 11:35:00,158.02,158.13,157.67,157.81,6045.0,153.4234,153.5302,153.0836,153.2196,6045.0
2023-09-20 11:40:00,157.74,157.8,157.64,157.8,5903.0,153.1516,153.2098,153.0545,153.2098,5903.0
2023-09-20 11:45:00,157.8,157.9,157.77,157.87,2873.0,153.2098,153.3069,153.1807,153.2778,2873.0
2023-09-20 11:50:00,157.82,158.14,157.81,158.12,8721.0,153.2293,153.54,153.2196,153.5205,8721.0
2023-09-20 11:55:00,158.11,158.17,158.0,158.02,3756.0,153.5108,153.5691,153.404,153.4234,3756.0
2023-09-20 12:00:00,158.09,158.09,157.91,157.99,2855.0,153.4914,153.4914,153.3166,153.3943,2855.0
2023-09-20 12:05:00,157.96,157.96,157.57,157.57,3765.0,153.3652,153.3652,152.9865,152.9865,3765.0
2023-09-20 12:10:00,157.63,157.84,157.63,157.78,2194.0,153.0448,153.2487,153.0448,153.1904,2194.0
2023-09-20 12:15:00,157.71,157.76,157.61,157.7,2238.0,153.1225,153.171,153.0254,153.1128,2238.0
2023-09-20 12:20:00,157.7,157.75,157.49,157.61,2053.0,153.1128,153.1613,152.9089,153.0254,2053.0
2023-09-20 12:25:00,157.62,157.8,157.53,157.8,1677.0,153.0351,153.2098,152.9477,153.2098,1677.0
2023-09-20 12:30:00,157.82,157.87,157.68,157.68,1721.0,153.2293,153.2778,153.0933,153.0933,1721.0
2023-09-20 12:35:00,157.65,157.77,157.65,157.77,1643.0,153.0642,153.1807,153.0642,153.1807,1643.0
2023-09-20 12:40:00,157.74,157.87,157.74,157.86,1100.0,153.1516,153.2778,153.1516,153.2681,1100.0
2023-09-20 12:45:00,157.77,157.88,157.68,157.72,1923.0,153.1807,153.2875,153.0933,153.1322,1923.0
2023-09-20 12:50:00,157.8,157.86,157.75,157.76,1400.0,153.2098,153.2681,153.1613,153.171,1400.0
2023-09-20 12:55:00,157.72,157.96,157.7,157.71,3905.0,153.1322,153.3652,153.1128,153.1225,3905.0
2023-09-20 13:00:00,157.76,157.76,157.59,157.63,3227.0,153.171,153.171,153.006,153.0448,3227.0
2023-09-20 13:05:00,157.59,157.6,157.36,157.46,2332.0,153.006,153.0157,152.7826,152.8797,2332.0
2023-09-20 13:10:00,157.38,157.46,157.24,157.25,2710.0,152.8021,152.8797,152.6661,152.6758,2710.0
2023-09-20 13:15:00,157.22,157.44,157.21,157.42,5013.0,152.6467,152.8603,152.637,152.8409,5013.0
2023-09-20 13:20:00,157.42,157.58,157.39,157.49,3615.0,152.8409,152.9962,152.8118,152.9089,3615.0
2023-09-20 13:25:00,157.36,157.44,157.3,157.39,1137.0,152.7826,152.8603,152.7244,152.8118,1137.0
2023-09-20 13:30:00,157.32,157.34,157.28,157.34,1781.0,152.7438,152.7632,152.705,152.7632,1781.0
2023-09-20 13:35:00,157.3,157.3,157.14,157.16,2676.0,152.7244,152.7244,152.569,152.5885,2676.0
2023-09-20 13:40:00,157.15,157.25,157.03,157.17,3007.0,152.5788,152.6758,152.4622,152.5982,3007.0
2023-09-20 13:45:00,157.24,157.24,157.05,157.08,2444.0,152.6661,152.6661,152.4817,152.5108,2444.0
2023-09-20 13:50:00,157.07,157.33,157.07,157.29,2000.0,152.5011,152.7535,152.5011,152.7147,2000.0
2023-09-20 13:55:00,157.28,157.29,157.07,157.07,3499.0,152.705,152.7147,152.5011,152.5011,3499.0
2023-09-20 14:00:00,157.0,157.0,156.2,156.49,9006.0,152.4331,152.4331,151.6564,151.9379,9006.0
2023-09-20 14:05:00,156.49,156.68,156.35,156.37,15765.0,151.9379,152.1224,151.802,151.8214,15765.0
2023-09-20 14:10:00,156.34,156.68,156.3,156.67,6387.0,151.7923,152.1224,151.7535,152.1127,6387.0
2023-09-20 14:15:00,156.62,156.77,156.55,156.67,3062.0,152.0642,152.2098,151.9962,152.1127,3062.0
2023-09-20 14:20:00,156.69,156.92,156.62,156.81,4891.0,152.1321,152.3554,152.0642,152.2486,4891.0
2023-09-20 14:25:00,156.82,157.04,156.74,156.84,2984.0,152.2583,152.472,152.1807,152.2778,2984.0
2023-09-20 14:30:00,156.81,157.39,156.74,157.01,3815.0,152.2486,152.8118,152.1807,152.4428,3815.0
2023-09-20 14:35:00,157.01,157.25,156.94,156.94,5089.0,152.4428,152.6758,152.3749,152.3749,5089.0
2023-09-20 14:40:00,156.87,156.89,156.61,156.77,3290.0,152.3069,152.3263,152.0545,152.2098,3290.0
2023-09-20 14:45:00,156.75,156.75,156.39,156.5,2538.0,152.1904,152.1904,151.8409,151.9477,2538.0
2023-09-20 14:50:00,156.42,156.47,156.16,156.27,7988.0,151.87,151.9185,151.6175,151.7243,7988.0
2023-09-20 14:55:00,156.27,156.44,156.22,156.24,11902.0,151.7243,151.8894,151.6758,151.6952,11902.0
2023-09-20 15:00:00,156.24,156.71,156.23,156.6,3369.0,151.6952,152.1515,151.6855,152.0447,3369.0
2023-09-20 15:05:00,156.51,156.6,156.34,156.43,2191.0,151.9574,152.0447,151.7923,151.8797,2191.0
2023-09-20 15:10:00,156.48,156.48,156.02,156.06,5555.0,151.9282,151.9282,151.4816,151.5205,5555.0
2023-09-20 15:15:00,156.08,156.28,155.97,156.03,8831.0,151.5399,151.7341,151.4331,151.4913,8831.0
2023-09-20 15:20:00,156.07,156.25,156.0,156.15,7704.0,151.5302,151.7049,151.4622,151.6078,7704.0
2023-09-20 15:25:00,156.22,156.34,156.12,156.31,3894.0,151.6758,151.7923,151.5787,151.7632,3894.0
2023-09-20 15:30:00,156.37,156.39,155.6,155.65,6947.0,151.8214,151.8409,151.0738,151.1224,6947.0
2023-09-20 15:35:00,155.64,155.77,155.49,155.56,8189.0,151.1127,151.2389,150.967,151.035,8189.0
2023-09-20 15:40:00,155.55,155.64,155.49,155.49,8696.0,151.0253,151.1127,150.967,150.967,8696.0
2023-09-20 15:45:00,155.51,155.56,155.22,155.5,17326.0,150.9865,151.035,150.7049,150.9767,17326.0
2023-09-20 15:50:00,155.45,155.53,155.25,155.36,28962.0,150.9282,151.0059,150.734,150.8408,28962.0
2023-09-20 15:55:00,155.34,155.47,155.22,155.39,74876.0,150.8214,150.9476,150.7049,150.8699,74876.0
2023-09-21 09:30:00,153.81,154.66,153.3,154.33,17724.0,149.3359,150.1612,148.8407,149.8408,17724.0
2023-09-21 09:35:00,154.12,154.42,153.23,153.23,4071.0,149.6369,149.9282,148.7728,148.7728,4071.0
2023-09-21 09:40:00,153.58,154.33,153.39,154.33,8729.0,149.1126,149.8408,148.9281,149.8408,8729.0
2023-09-21 09:45:00,154.52,154.64,154.31,154.36,6250.0,150.0253,150.1418,149.8214,149.8699,6250.0
2023-09-21 09:50:00,154.44,154.44,153.39,153.44,3319.0,149.9476,149.9476,148.9281,148.9767,3319.0
2023-09-21 09:55:00,153.51,153.61,153.01,153.01,4276.0,149.0446,149.1417,148.5592,148.5592,4276.0
2023-09-21 10:00:00,153.23,153.46,153.11,153.32,4180.0,148.7728,148.9961,148.6563,148.8602,4180.0
2023-09-21 10:05:00,153.46,153.63,153.29,153.62,10249.0,148.9961,149.1611,148.831,149.1514,10249.0
2023-09-21 10:10:00,153.67,153.73,153.39,153.41,5679.0,149.2,149.2582,148.9281,148.9475,5679.0
2023-09-21 10:15:00,153.39,153.69,153.34,153.47,7912.0,148.9281,149.2194,148.8796,149.0058,7912.0
2023-09-21 10:20:00,153.6,153.62,153.26,153.26,3926.0,149.132,149.1514,148.8019,148.8019,3926.0
2023-09-21 10:25:00,153.31,153.31,153.03,153.09,5107.0,148.8505,148.8505,148.5786,148.6368,5107.0
2023-09-21 10:30:00,153.18,153.25,153.06,153.22,6630.0,148.7242,148.7922,148.6077,148.7631,6630.0
2023-09-21 10:35:00,153.18,153.37,153.06,153.34,10770.0,148.7242,148.9087,148.6077,148.8796,10770.0
2023-09-21 10:40:00,153.29,153.3,152.93,152.93,6873.0,148.831,148.8407,148.4815,148.4815,6873.0
2023-09-21 10:45:00,152.96,153.0,152.76,152.85,3793.0,148.5106,148.5495,148.3164,148.4038,3793.0
2023-09-21 10:50:00,152.75,152.8,152.66,152.66,3618.0,148.3067,148.3553,148.2194,148.2194,3618.0
2023-09-21 10:55:00,152.72,152.72,152.51,152.59,6126.0,148.2776,148.2776,148.0737,148.1514,6126.0
2023-09-21 11:00:00,152.52,152.62,152.36,152.53,8840.0,148.0834,148.1805,147.9281,148.0931,8840.0
2023-09-21 11:05:00,152.55,152.62,152.47,152.48,3182.0,148.1126,148.1805,148.0349,148.0446,3182.0
2023-09-21 11:10:00,152.38,152.63,152.38,152.53,8713.0,147.9475,148.1902,147.9475,148.0931,8713.0
2023-09-21 11:15:00,152.51,152.85,152.47,152.73,4955.0,148.0737,148.4038,148.0349,148.2873,4955.0
2023-09-21 11:20:00,152.8,153.13,152.8,153.12,11370.0,148.3553,148.6757,148.3553,148.666,11370.0
2023-09-21 11:25:00,153.02,153.2,153.01,153.03,2968.0,148.5689,148.7436,148.5592,148.5786,2968.0
2023-09-21 11:30:00,153.09,153.41,153.08,153.41,4530.0,148.6368,148.9475,148.6271,148.9475,4530.0
2023-09-21 11:35:00,153.39,153.64,153.35,153.43,12044.0,148.9281,149.1709,148.8893,148.967,12044.0
2023-09-21 11:40:00,153.41,153.47,153.1,153.24,4243.0,148.9475,149.0058,148.6466,148.7825,4243.0
2023-09-21 11:45:00,153.26,153.32,153.2,153.26,1349.0,148.8019,148.8602,148.7436,148.8019,1349.0
2023-09-21 11:50:00,153.25,153.26,152.98,152.98,4306.0,148.7922,148.8019,148.53,148.53,4306.0
2023-09-21 11:55:00,152.91,152.94,152.68,152.69,3903.0,148.4621,148.4912,148.2388,148.2485,3903.0
2023-09-21 12:00:00,152.68,152.69,152.47,152.54,4167.0,148.2388,148.2485,148.0349,148.1028,4167.0
2023-09-21 12:05:00,152.52,152.59,152.49,152.49,8441.0,148.0834,148.1514,148.0543,148.0543,8441.0
2023-09-21 12:10:00,152.5,152.88,152.41,152.72,15271.0,148.064,148.433,147.9766,148.2776,15271.0
2023-09-21 12:15:00,152.84,152.84,152.67,152.77,5000.0,148.3941,148.3941,148.2291,148.3262,5000.0
2023-09-21 12:20:00,152.76,152.91,152.73,152.9,1516.0,148.3164,148.4621,148.2873,148.4524,1516.0
2023-09-21 12:25:00,152.87,153.14,152.8,153.09,2451.0,148.4232,148.6854,148.3553,148.6368,2451.0
2023-09-21 12:30:00,153.06,153.08,152.84,152.97,4335.0,148.6077,148.6271,148.3941,148.5203,4335.0
2023-09-21 12:35:00,152.99,152.99,152.59,152.59,4572.0,148.5398,148.5398,148.1514,148.1514,4572.0
2023-09-21 12:40:00,152.54,152.79,152.49,152.58,28181.0,148.1028,148.3456,148.0543,148.1417,28181.0
2023-09-21 12:45:00,152.66,152.73,152.43,152.55,4345.0,148.2194,148.2873,147.996,148.1126,4345.0
2023-09-21 12:50:00,152.45,152.75,152.43,152.72,5093.0,148.0155,148.3067,147.996,148.2776,5093.0
2023-09-21 12:55:00,152.7,152.76,152.46,152.5,2992.0,148.2582,148.3164,148.0252,148.064,2992.0
2023-09-21 13:00:00,152.44,152.64,152.34,152.64,4595.0,148.0058,148.1999,147.9087,148.1999,4595.0
2023-09-21 13:05:00,152.6,152.68,152.51,152.61,12899.0,148.1611,148.2388,148.0737,148.1708,12899.0
2023-09-21 13:10:00,152.61,152.68,152.49,152.6,9476.0,148.1708,148.2388,148.0543,148.1611,9476.0
2023-09-21 13:15:00,152.6,152.75,152.58,152.71,6870.0,148.1611,148.3067,148.1417,148.2679,6870.0
2023-09-21 13:20:00,152.75,152.75,152.5,152.62,3464.0,148.3067,148.3067,148.064,148.1805,3464.0
2023-09-21 13:25:00,152.64,152.93,152.63,152.75,2210.0,148.1999,148.4815,148.1902,148.3067,2210.0
2023-09-21 13:30:00,152.78,152.88,152.72,152.75,2906.0,148.3359,148.433,148.2776,148.3067,2906.0
2023-09-21 13:35:00,152.83,152.83,152.72,152.72,2634.0,148.3844,148.3844,148.2776,148.2776,2634.0
2023-09-21 13:40:00,152.75,152.75,152.5,152.53,1711.0,148.3067,148.3067,148.064,148.0931,1711.0
2023-09-21 13:45:00,152.52,152.56,152.39,152.51,5353.0,148.0834,148.1223,147.9572,148.0737,5353.0
2023-09-21 13:50:00,152.53,152.56,152.51,152.52,1563.0,148.0931,148.1223,148.0737,148.0834,1563.0
2023-09-21 13:55:00,152.56,152.69,152.46,152.69,2358.0,148.1223,148.2485,148.0252,148.2485,2358.0
2023-09-21 14:00:00,152.73,152.79,152.59,152.6,1340.0,148.2873,148.3456,148.1514,148.1611,1340.0
2023-09-21 14:05:00,152.57,152.72,152.57,152.6,4619.0,148.132,148.2776,148.132,148.1611,4619.0
2023-09-21 14:10:00,152.59,152.69,152.58,152.61,1404.0,148.1514,148.2485,148.1417,148.1708,1404.0
2023-09-21 14:15:00,152.54,152.75,152.52,152.72,4347.0,148.1028,148.3067,148.0834,148.2776,4347.0
2023-09-21 14:20:00,152.74,152.77,152.66,152.74,1635.0,148.297,148.3262,148.2194,148.297,1635.0
2023-09-21 14:25:00,152.77,152.78,152.56,152.67,3051.0,148.3262,148.3359,148.1223,148.2291,3051.0
2023-09-21 14:30:00,152.59,152.62,152.54,152.55,700.0,148.1514,148.1805,148.1028,148.1126,700.0
2023-09-21 14:35:00,152.53,152.83,152.53,152.76,5027.0,148.0931,148.3844,148.0931,148.3164,5027.0
2023-09-21 14:40:00,152.76,152.81,152.62,152.62,1522.0,148.3164,148.365,148.1805,148.1805,1522.0
2023-09-21 14:45:00,152.64,152.71,152.58,152.63,5349.0,148.1999,148.2679,148.1417,148.1902,5349.0
2023-09-21 14:50:00,152.6,152.69,152.51,152.53,4078.0,148.1611,148.2485,148.0737,148.0931,4078.0
2023-09-21 14:55:00,152.57,152.57,152.35,152.37,4559.0,148.132,148.132,147.9184,147.9378,4559.0
2023-09-21 15:00:00,152.34,152.43,152.26,152.43,4102.0,147.9087,147.996,147.831,147.996,4102.0
2023-09-21 15:05:00,152.41,152.52,152.37,152.47,3937.0,147.9766,148.0834,147.9378,148.0349,3937.0
2023-09-21 15:10:00,152.49,152.53,152.28,152.29,4907.0,148.0543,148.0931,147.8504,147.8601,4907.0
2023-09-21 15:15:00,152.33,152.33,152.02,152.04,7881.0,147.899,147.899,147.598,147.6174,7881.0
2023-09-21 15:20:00,152.03,152.17,152.03,152.1,12865.0,147.6077,147.7436,147.6077,147.6756,12865.0
2023-09-21 15:25:00,152.1,152.16,151.64,151.77,12307.0,147.6756,147.7339,147.229,147.3552,12307.0
2023-09-21 15:30:00,151.76,151.89,151.66,151.82,20425.0,147.3455,147.4718,147.2484,147.4038,20425.0
2023-09-21 15:35:00,151.78,151.96,151.77,151.91,7071.0,147.365,147.5397,147.3552,147.4912,7071.0
2023-09-21 15:40:00,151.88,151.88,151.63,151.7,13039.0,147.462,147.462,147.2193,147.2873,13039.0
2023-09-21 15:45:00,151.7,151.73,151.48,151.48,15705.0,147.2873,147.3164,147.0737,147.0737,15705.0
2023-09-21 15:50:00,151.47,151.89,151.38,151.88,32902.0,147.064,147.4718,146.9766,147.462,32902.0
2023-09-21 15:55:00,151.88,151.94,151.43,151.54,104268.0,147.462,147.5203,147.0251,147.1319,104268.0
2023-09-22 09:30:00,152.11,153.64,151.87,153.55,25869.0,147.6854,149.1709,147.4523,149.0835,25869.0
2023-09-22 09:35:00,153.72,154.44,153.72,154.44,16516.0,149.2485,149.9476,149.2485,149.9476,16516.0
2023-09-22 09:40:00,154.46,154.77,153.81,154.77,9433.0,149.967,150.268,149.3359,150.268,9433.0
2023-09-22 09:45:00,154.78,155.12,154.59,155.03,15527.0,150.2777,150.6078,150.0932,150.5204,15527.0
2023-09-22 09:50:00,155.09,155.09,153.79,153.96,8724.0,150.5787,150.5787,149.3165,149.4815,8724.0
2023-09-22 09:55:00,153.83,153.89,153.29,153.48,9306.0,149.3553,149.4136,148.831,149.0155,9306.0
2023-09-22 10:00:00,153.49,153.86,152.91,153.73,15587.0,149.0252,149.3845,148.4621,149.2582,15587.0
2023-09-22 10:05:00,153.74,154.01,153.63,153.94,4428.0,149.2679,149.5301,149.1611,149.4621,4428.0
2023-09-22 10:10:00,153.92,153.92,153.17,153.18,4633.0,149.4427,149.4427,148.7145,148.7242,4633.0
2023-09-22 10:15:00,153.12,153.19,152.91,153.09,6557.0,148.666,148.7339,148.4621,148.6368,6557.0
2023-09-22 10:20:00,153.01,153.13,152.8,153.13,4089.0,148.5592,148.6757,148.3553,148.6757,4089.0
2023-09-22 10:25:00,153.0,153.45,152.87,153.34,6536.0,148.5495,148.9864,148.4232,148.8796,6536.0
2023-09-22 10:30:00,153.41,153.72,153.36,153.72,12223.0,148.9475,149.2485,148.899,149.2485,12223.0
2023-09-22 10:35:00,153.66,153.67,153.27,153.28,3438.0,149.1903,149.2,148.8116,148.8213,3438.0
2023-09-22 10:40:00,153.31,153.31,153.07,153.08,3870.0,148.8505,148.8505,148.6174,148.6271,3870.0
2023-09-22 10:45:00,153.08,153.19,152.95,153.04,1993.0,148.6271,148.7339,148.5009,148.5883,1993.0
2023-09-22 10:50:00,152.92,152.93,152.7,152.83,3563.0,148.4718,148.4815,148.2582,148.3844,3563.0
2023-09-22 10:55:00,152.87,153.03,152.76,153.03,1422.0,148.4232,148.5786,148.3164,148.5786,1422.0
2023-09-22 11:00:00,153.04,153.12,152.79,152.91,7989.0,148.5883,148.666,148.3456,148.4621,7989.0
2023-09-22 11:05:00,152.91,153.12,152.89,152.89,4390.0,148.4621,148.666,148.4427,148.4427,4390.0
2023-09-22 11:10:00,152.89,153.22,152.89,153.22,7294.0,148.4427,148.7631,148.4427,148.7631,7294.0
2023-09-22 11:15:00,153.27,153.65,153.26,153.5,5788.0,148.8116,149.1806,148.8019,149.0349,5788.0
2023-09-22 11:20:00,153.53,153.67,153.52,153.63,6499.0,149.0641,149.2,149.0543,149.1611,6499.0
2023-09-22 11:25:00,153.66,153.7,153.45,153.6,3517.0,149.1903,149.2291,148.9864,149.132,3517.0
2023-09-22 11:30:00,153.58,153.58,153.34,153.41,2778.0,149.1126,149.1126,148.8796,148.9475,2778.0
2023-09-22 11:35:00,153.44,153.59,153.4,153.4,4287.0,148.9767,149.1223,148.9378,148.9378,4287.0
2023-09-22 11:40:00,153.44,153.44,153.17,153.19,2445.0,148.9767,148.9767,148.7145,148.7339,2445.0
2023-09-22 11:45:00,153.25,153.47,153.25,153.3,2611.0,148.7922,149.0058,148.7922,148.8407,2611.0
2023-09-22 11:50:00,153.29,153.29,153.02,153.25,3338.0,148.831,148.831,148.5689,148.7922,3338.0
2023-09-22 11:55:00,153.28,153.34,153.11,153.18,1906.0,148.8213,148.8796,148.6563,148.7242,1906.0
2023-09-22 12:00:00,153.17,153.17,153.11,153.11,765.0,148.7145,148.7145,148.6563,148.6563,765.0
2023-09-22 12:05:00,153.11,153.12,152.89,152.89,3353.0,148.6563,148.666,148.4427,148.4427,3353.0
2023-09-22 12:10:00,152.87,152.94,152.81,152.9,1691.0,148.4232,148.4912,148.365,148.4524,1691.0
2023-09-22 12:15:00,152.96,153.27,152.87,153.27,3045.0,148.5106,148.8116,148.4232,148.8116,3045.0
2023-09-22 12:20:00,153.16,153.27,152.97,153.11,2982.0,148.7048,148.8116,148.5203,148.6563,2982.0
2023-09-22 12:25:00,153.15,153.16,153.01,153.11,5787.0,148.6951,148.7048,148.5592,148.6563,5787.0
2023-09-22 12:30:00,153.11,153.21,153.03,153.09,8279.0,148.6563,148.7534,148.5786,148.6368,8279.0
2023-09-22 12:35:00,153.15,153.32,153.11,153.31,1875.0,148.6951,148.8602,148.6563,148.8505,1875.0
2023-09-22 12:40:00,153.34,153.42,153.23,153.42,1049.0,148.8796,148.9573,148.7728,148.9573,1049.0
2023-09-22 12:45:00,153.29,153.56,153.29,153.56,1216.0,148.831,149.0932,148.831,149.0932,1216.0
2023-09-22 12:50:00,153.57,153.57,153.42,153.43,2125.0,149.1029,149.1029,148.9573,148.967,2125.0
2023-09-22 12:55:00,153.46,153.64,153.37,153.42,3388.0,148.9961,149.1709,148.9087,148.9573,3388.0
2023-09-22 13:00:00,153.45,153.65,153.41,153.58,10321.0,148.9864,149.1806,148.9475,149.1126,10321.0
2023-09-22 13:05:00,153.62,153.67,153.37,153.42,8175.0,149.1514,149.2,148.9087,148.9573,8175.0
2023-09-22 13:10:00,153.4,153.54,153.35,153.47,3193.0,148.9378,149.0738,148.8893,149.0058,3193.0
2023-09-22 13:15:00,153.51,153.51,153.3,153.36,8960.0,149.0446,149.0446,148.8407,148.899,8960.0
2023-09-22 13:20:00,153.36,153.36,153.17,153.18,2575.0,148.899,148.899,148.7145,148.7242,2575.0
2023-09-22 13:25:00,153.22,153.24,153.12,153.2,2151.0,148.7631,148.7825,148.666,148.7436,2151.0
2023-09-22 13:30:00,153.25,153.25,153.16,153.21,1525.0,148.7922,148.7922,148.7048,148.7534,1525.0
2023-09-22 13:35:00,153.17,153.25,152.96,153.03,5115.0,148.7145,148.7922,148.5106,148.5786,5115.0
2023-09-22 13:40:00,153.03,153.03,152.88,152.93,3615.0,148.5786,148.5786,148.433,148.4815,3615.0
2023-09-22 13:45:00,152.89,153.01,152.85,152.91,3976.0,148.4427,148.5592,148.4038,148.4621,3976.0
2023-09-22 13:50:00,152.92,153.19,152.91,153.17,3498.0,148.4718,148.7339,148.4621,148.7145,3498.0
2023-09-22 13:55:00,153.24,153.35,153.23,153.31,692.0,148.7825,148.8893,148.7728,148.8505,692.0
2023-09-22 14:00:00,153.4,153.41,153.24,153.27,4699.0,148.9378,148.9475,148.7825,148.8116,4699.0
2023-09-22 14:05:00,153.33,153.4,153.27,153.31,2588.0,148.8699,148.9378,148.8116,148.8505,2588.0
2023-09-22 14:10:00,153.26,153.26,153.06,153.14,2026.0,148.8019,148.8019,148.6077,148.6854,2026.0
2023-09-22 14:15:00,153.17,153.18,153.02,153.17,2471.0,148.7145,148.7242,148.5689,148.7145,2471.0
2023-09-22 14:20:00,153.17,153.27,153.15,153.25,3482.0,148.7145,148.8116,148.6951,148.7922,3482.0
2023-09-22 14:25:00,153.36,153.39,153.1,153.12,3910.0,148.899,148.9281,148.6466,148.666,3910.0
2023-09-22 14:30:00,153.04,153.2,152.98,153.19,5757.0,148.5883,148.7436,148.53,148.7339,5757.0
2023-09-22 14:35:00,153.23,153.23,153.03,153.06,3671.0,148.7728,148.7728,148.5786,148.6077,3671.0
2023-09-22 14:40:00,153.08,153.08,152.77,152.77,5310.0,148.6271,148.6271,148.3262,148.3262,5310.0
2023-09-22 14:45:00,152.79,152.95,152.78,152.85,5616.0,148.3456,148.5009,148.3359,148.4038,5616.0
2023-09-22 14:50:00,152.85,152.94,152.85,152.87,6352.0,148.4038,148.4912,148.4038,148.4232,6352.0
2023-09-22 14:55:00,152.89,153.0,152.88,152.99,6484.0,148.4427,148.5495,148.433,148.5398,6484.0
2023-09-22 15:00:00,152.99,153.38,152.94,153.3,5139.0,148.5398,148.9184,148.4912,148.8407,5139.0
2023-09-22 15:05:00,153.29,153.8,153.23,153.79,2727.0,148.831,149.3262,148.7728,149.3165,2727.0
2023-09-22 15:10:00,153.79,153.83,153.72,153.81,2981.0,149.3165,149.3553,149.2485,149.3359,2981.0
2023-09-22 15:15:00,153.81,154.05,153.8,154.01,7416.0,149.3359,149.5689,149.3262,149.5301,7416.0
2023-09-22 15:20:00,154.03,154.04,153.86,154.04,5661.0,149.5495,149.5592,149.3845,149.5592,5661.0
2023-09-22 15:25:00,154.09,154.09,154.0,154.0,5389.0,149.6078,149.6078,149.5204,149.5204,5389.0
2023-09-22 15:30:00,154.03,154.06,153.52,153.52,5558.0,149.5495,149.5786,149.0543,149.0543,5558.0
2023-09-22 15:35:00,153.5,153.5,153.36,153.37,4336.0,149.0349,149.0349,148.899,148.9087,4336.0
2023-09-22 15:40:00,153.34,153.37,152.98,152.98,13696.0,148.8796,148.9087,148.53,148.53,13696.0
2023-09-22 15:45:00,153.03,153.11,152.76,152.89,14338.0,148.5786,148.6563,148.3164,148.4427,14338.0
2023-09-22 15:50:00,152.87,153.0,152.68,152.84,26494.0,148.4232,148.5495,148.2388,148.3941,26494.0
2023-09-22 15:55:00,152.87,153.16,152.86,153.1,88220.0,148.4232,148.7048,148.4135,148.6466,88220.0
2023-09-25 09:30:00,152.87,154.47,152.39,154.2,34552.0,148.4232,149.9767,147.9572,149.7146,34552.0
2023-09-25 09:35:00,154.25,154.76,153.99,153.99,12150.0,149.7631,150.2583,149.5107,149.5107,12150.0
2023-09-25 09:40:00,154.34,154.45,153.52,154.09,11398.0,149.8505,149.9573,149.0543,149.6078,11398.0
2023-09-25 09:45:00,153.8,154.13,153.54,153.54,11039.0,149.3262,149.6466,149.0738,149.0738,11039.0
2023-09-25 09:50:00,153.73,154.24,153.73,154.24,6164.0,149.2582,149.7534,149.2582,149.7534,6164.0
2023-09-25 09:55:00,154.0,154.52,154.0,154.46,19028.0,149.5204,150.0253,149.5204,149.967,19028.0
2023-09-25 10:00:00,154.51,154.51,153.96,154.31,14913.0,150.0155,150.0155,149.4815,149.8214,14913.0
2023-09-25 10:05:00,154.25,154.34,154.1,154.3,9615.0,149.7631,149.8505,149.6175,149.8117,9615.0
2023-09-25 10:10:00,154.28,154.52,154.27,154.44,6261.0,149.7922,150.0253,149.7825,149.9476,6261.0
2023-09-25 10:15:00,154.44,154.87,154.44,154.64,6915.0,149.9476,150.3651,149.9476,150.1418,6915.0
2023-09-25 10:20:00,154.72,154.72,154.42,154.5,1943.0,150.2194,150.2194,149.9282,150.0058,1943.0
2023-09-25 10:25:00,154.18,154.18,153.87,154.0,3788.0,149.6951,149.6951,149.3942,149.5204,3788.0
2023-09-25 10:30:00,153.99,153.99,153.72,153.86,2805.0,149.5107,149.5107,149.2485,149.3845,2805.0
2023-09-25 10:35:00,153.89,154.1,153.88,154.02,11584.0,149.4136,149.6175,149.4039,149.5398,11584.0
2023-09-25 10:40:00,153.95,153.95,153.75,153.91,4772.0,149.4718,149.4718,149.2777,149.433,4772.0
2023-09-25 10:45:00,154.0,154.05,153.85,153.85,1346.0,149.5204,149.5689,149.3747,149.3747,1346.0
2023-09-25 10:50:00,153.82,153.82,153.66,153.7,1865.0,149.3456,149.3456,149.1903,149.2291,1865.0
2023-09-25 10:55:00,153.61,153.91,153.54,153.75,4128.0,149.1417,149.433,149.0738,149.2777,4128.0
2023-09-25 11:00:00,153.84,153.93,153.78,153.88,3262.0,149.365,149.4524,149.3068,149.4039,3262.0
2023-09-25 11:05:00,153.81,154.29,153.81,154.29,1864.0,149.3359,149.8019,149.3359,149.8019,1864.0
2023-09-25 11:10:00,154.29,154.36,154.16,154.16,2510.0,149.8019,149.8699,149.6757,149.6757,2510.0
2023-09-25 11:15:00,154.09,154.56,154.09,154.48,10174.0,149.6078,150.0641,149.6078,149.9864,10174.0
2023-09-25 11:20:00,154.45,154.49,154.36,154.49,1793.0,149.9573,149.9961,149.8699,149.9961,1793.0
2023-09-25 11:25:00,154.47,154.47,154.16,154.19,4411.0,149.9767,149.9767,149.6757,149.7049,4411.0
2023-09-25 11:30:00,154.24,154.34,154.21,154.28,2875.0,149.7534,149.8505,149.7243,149.7922,2875.0
2023-09-25 11:35:00,154.16,154.28,154.16,154.16,3015.0,149.6757,149.7922,149.6757,149.6757,3015.0
2023-09-25 11:40:00,154.27,154.46,154.22,154.38,7589.0,149.7825,149.967,149.734,149.8893,7589.0
2023-09-25 11:45:00,154.5,154.5,154.31,154.43,3185.0,150.0058,150.0058,149.8214,149.9379,3185.0
2023-09-25 11:50:00,154.47,154.51,154.43,154.43,2988.0,149.9767,150.0155,149.9379,149.9379,2988.0
2023-09-25 11:55:00,154.46,154.55,154.39,154.42,5694.0,149.967,150.0544,149.899,149.9282,5694.0
2023-09-25 12:00:00,154.5,154.56,154.37,154.44,6028.0,150.0058,150.0641,149.8796,149.9476,6028.0
2023-09-25 12:05:00,154.46,154.49,154.34,154.44,4994.0,149.967,149.9961,149.8505,149.9476,4994.0
2023-09-25 12:10:00,154.52,154.52,154.33,154.41,1618.0,150.0253,150.0253,149.8408,149.9185,1618.0
2023-09-25 12:15:00,154.38,154.47,154.34,154.47,6096.0,149.8893,149.9767,149.8505,149.9767,6096.0
2023-09-25 12:20:00,154.44,154.55,154.36,154.5,3874.0,149.9476,150.0544,149.8699,150.0058,3874.0
2023-09-25 12:25:00,154.52,154.55,154.34,154.34,7102.0,150.0253,150.0544,149.8505,149.8505,7102.0
2023-09-25 12:30:00,154.41,154.41,154.27,154.41,3141.0,149.9185,149.9185,149.7825,149.9185,3141.0
2023-09-25 12:35:00,154.4,154.52,154.32,154.39,3477.0,149.9087,150.0253,149.8311,149.899,3477.0
2023-09-25 12:40:00,154.47,154.73,154.47,154.57,10356.0,149.9767,150.2291,149.9767,150.0738,10356.0
2023-09-25 12:45:00,154.53,154.73,154.51,154.68,7012.0,150.035,150.2291,150.0155,150.1806,7012.0
2023-09-25 12:50:00,154.67,154.67,154.23,154.55,5884.0,150.1709,150.1709,149.7437,150.0544,5884.0
2023-09-25 12:55:00,154.59,154.67,154.5,154.5,803.0,150.0932,150.1709,150.0058,150.0058,803.0
2023-09-25 13:00:00,154.49,154.51,154.32,154.42,2416.0,149.9961,150.0155,149.8311,149.9282,2416.0
2023-09-25 13:05:00,154.38,154.63,154.38,154.62,4463.0,149.8893,150.1321,149.8893,150.1223,4463.0
2023-09-25 13:10:00,154.66,154.86,154.61,154.83,2087.0,150.1612,150.3554,150.1126,150.3262,2087.0
2023-09-25 13:15:00,154.81,154.83,154.71,154.83,1478.0,150.3068,150.3262,150.2097,150.3262,1478.0
2023-09-25 13:20:00,154.83,154.83,154.61,154.68,6367.0,150.3262,150.3262,150.1126,150.1806,6367.0
2023-09-25 13:25:00,154.66,154.66,154.38,154.52,4692.0,150.1612,150.1612,149.8893,150.0253,4692.0
2023-09-25 13:30:00,154.58,154.66,154.38,154.66,3270.0,150.0835,150.1612,149.8893,150.1612,3270.0
2023-09-25 13:35:00,154.71,154.78,154.64,154.64,901.0,150.2097,150.2777,150.1418,150.1418,901.0
2023-09-25 13:40:00,154.71,154.71,154.6,154.66,4544.0,150.2097,150.2097,150.1029,150.1612,4544.0
2023-09-25 13:45:00,154.71,154.75,154.63,154.66,2805.0,150.2097,150.2486,150.1321,150.1612,2805.0
2023-09-25 13:50:00,154.62,155.01,154.6,154.96,6971.0,150.1223,150.501,150.1029,150.4525,6971.0
2023-09-25 13:55:00,155.08,155.14,154.99,155.04,2491.0,150.569,150.6272,150.4816,150.5301,2491.0
2023-09-25 14:00:00,155.04,155.14,155.01,155.01,1061.0,150.5301,150.6272,150.501,150.501,1061.0
2023-09-25 14:05:00,154.99,155.13,154.96,155.13,2680.0,150.4816,150.6175,150.4525,150.6175,2680.0
2023-09-25 14:10:00,155.08,155.34,155.07,155.21,4694.0,150.569,150.8214,150.5593,150.6952,4694.0
2023-09-25 14:15:00,155.21,155.44,155.21,155.44,8841.0,150.6952,150.9185,150.6952,150.9185,8841.0
2023-09-25 14:20:00,155.46,155.46,155.24,155.28,4800.0,150.9379,150.9379,150.7243,150.7631,4800.0
2023-09-25 14:25:00,155.31,155.45,155.23,155.24,7743.0,150.7923,150.9282,150.7146,150.7243,7743.0
2023-09-25 14:30:00,155.25,155.35,155.19,155.32,9805.0,150.734,150.8311,150.6758,150.802,9805.0
2023-09-25 14:35:00,155.26,155.63,155.24,155.44,7746.0,150.7437,151.103,150.7243,150.9185,7746.0
2023-09-25 14:40:00,155.41,155.47,155.15,155.19,2997.0,150.8894,150.9476,150.6369,150.6758,2997.0
2023-09-25 14:45:00,155.22,155.33,155.17,155.24,3482.0,150.7049,150.8117,150.6563,150.7243,3482.0
2023-09-25 14:50:00,155.17,155.23,155.1,155.21,3864.0,150.6563,150.7146,150.5884,150.6952,3864.0
2023-09-25 14:55:00,155.22,155.31,155.19,155.21,2446.0,150.7049,150.7923,150.6758,150.6952,2446.0
2023-09-25 15:00:00,155.25,155.31,154.92,154.92,5261.0,150.734,150.7923,150.4136,150.4136,5261.0
2023-09-25 15:05:00,154.92,155.03,154.92,154.98,1367.0,150.4136,150.5204,150.4136,150.4719,1367.0
2023-09-25 15:10:00,155.04,155.19,155.03,155.19,3207.0,150.5301,150.6758,150.5204,150.6758,3207.0
2023-09-25 15:15:00,155.28,155.76,155.27,155.53,6154.0,150.7631,151.2292,150.7534,151.0059,6154.0
2023-09-25 15:20:00,155.51,155.55,155.31,155.34,3570.0,150.9865,151.0253,150.7923,150.8214,3570.0
2023-09-25 15:25:00,155.36,155.37,155.17,155.36,28369.0,150.8408,150.8505,150.6563,150.8408,28369.0
2023-09-25 15:30:00,155.41,155.55,155.37,155.37,5390.0,150.8894,151.0253,150.8505,150.8505,5390.0
2023-09-25 15:35:00,155.38,155.53,155.3,155.46,5595.0,150.8602,151.0059,150.7826,150.9379,5595.0
2023-09-25 15:40:00,155.45,155.52,155.35,155.38,6645.0,150.9282,150.9962,150.8311,150.8602,6645.0
2023-09-25 15:45:00,155.43,155.56,155.42,155.48,11319.0,150.9088,151.035,150.8991,150.9573,11319.0
2023-09-25 15:50:00,155.45,155.6,154.99,155.03,24176.0,150.9282,151.0738,150.4816,150.5204,24176.0
2023-09-25 15:55:00,155.0,155.45,154.99,155.24,77168.0,150.4913,150.9282,150.4816,150.7243,77168.0
2023-09-26 09:30:00,154.43,155.07,154.07,154.59,14017.0,149.9379,150.5593,149.5883,150.0932,14017.0
2023-09-26 09:35:00,154.2,154.76,154.2,154.75,2226.0,149.7146,150.2583,149.7146,150.2486,2226.0
2023-09-26 09:40:00,154.64,154.87,154.35,154.84,4100.0,150.1418,150.3651,149.8602,150.3359,4100.0
2023-09-26 09:45:00,154.79,155.0,154.7,155.0,2834.0,150.2874,150.4913,150.2,150.4913,2834.0
2023-09-26 09:50:00,154.88,154.88,154.17,154.31,3243.0,150.3748,150.3748,149.6854,149.8214,3243.0
2023-09-26 09:55:00,154.35,154.69,154.27,154.69,4342.0,149.8602,150.1903,149.7825,150.1903,4342.0
2023-09-26 10:00:00,154.68,154.78,154.22,154.38,5136.0,150.1806,150.2777,149.734,149.8893,5136.0
2023-09-26 10:05:00,154.3,154.83,154.3,154.7,12038.0,149.8117,150.3262,149.8117,150.2,12038.0
2023-09-26 10:10:00,154.72,154.75,154.54,154.7,12564.0,150.2194,150.2486,150.0447,150.2,12564.0
2023-09-26 10:15:00,154.55,154.55,153.92,154.3,11666.0,150.0544,150.0544,149.4427,149.8117,11666.0
2023-09-26 10:20:00,154.46,154.81,154.3,154.43,17407.0,149.967,150.3068,149.8117,149.9379,17407.0
2023-09-26 10:25:00,154.43,155.13,154.42,155.0,10155.0,149.9379,150.6175,149.9282,150.4913,10155.0
2023-09-26 10:30:00,154.96,155.49,154.9,155.38,9610.0,150.4525,150.967,150.3942,150.8602,9610.0
2023-09-26 10:35:00,155.3,155.3,154.79,154.95,9454.0,150.7826,150.7826,150.2874,150.4427,9454.0
2023-09-26 10:40:00,155.07,155.37,155.0,155.19,3526.0,150.5593,150.8505,150.4913,150.6758,3526.0
2023-09-26 10:45:00,155.39,155.4,154.97,154.97,4305.0,150.8699,150.8797,150.4622,150.4622,4305.0
2023-09-26 10:50:00,154.98,155.03,154.74,154.83,3101.0,150.4719,150.5204,150.2389,150.3262,3101.0
2023-09-26 10:55:00,154.81,154.95,154.76,154.9,4247.0,150.3068,150.4427,150.2583,150.3942,4247.0
2023-09-26 11:00:00,155.0,155.0,154.59,154.7,3810.0,150.4913,150.4913,150.0932,150.2,3810.0
2023-09-26 11:05:00,154.66,154.69,154.26,154.35,2993.0,150.1612,150.1903,149.7728,149.8602,2993.0
2023-09-26 11:10:00,154.29,154.31,154.18,154.28,6259.0,149.8019,149.8214,149.6951,149.7922,6259.0
2023-09-26 11:15:00,154.26,154.42,154.18,154.22,3691.0,149.7728,149.9282,149.6951,149.734,3691.0
2023-09-26 11:20:00,154.19,154.24,154.01,154.05,1403.0,149.7049,149.7534,149.5301,149.5689,1403.0
2023-09-26 11:25:00,154.04,154.04,153.53,153.53,4086.0,149.5592,149.5592,149.0641,149.0641,4086.0
2023-09-26 11:30:00,153.59,153.72,153.24,153.62,16297.0,149.1223,149.2485,148.7825,149.1514,16297.0
2023-09-26 11:35:00,153.57,153.71,153.39,153.49,5967.0,149.1029,149.2388,148.9281,149.0252,5967.0
2023-09-26 11:40:00,153.49,153.49,153.05,153.23,21711.0,149.0252,149.0252,148.598,148.7728,21711.0
2023-09-26 11:45:00,153.24,153.24,152.92,153.03,10389.0,148.7825,148.7825,148.4718,148.5786,10389.0
2023-09-26 11:50:00,153.0,153.27,152.96,153.07,14895.0,148.5495,148.8116,148.5106,148.6174,14895.0
2023-09-26 11:55:00,153.07,153.29,152.97,153.28,7407.0,148.6174,148.831,148.5203,148.8213,7407.0
2023-09-26 12:00:00,153.25,153.37,153.2,153.37,821.0,148.7922,148.9087,148.7436,148.9087,821.0
2023-09-26 12:05:00,153.47,153.71,153.35,153.68,5665.0,149.0058,149.2388,148.8893,149.2097,5665.0
2023-09-26 12:10:00,153.77,153.77,153.48,153.48,4083.0,149.2971,149.2971,149.0155,149.0155,4083.0
2023-09-26 12:15:00,153.49,153.61,153.36,153.38,3806.0,149.0252,149.1417,148.899,148.9184,3806.0
2023-09-26 12:20:00,153.28,153.47,153.27,153.47,2092.0,148.8213,149.0058,148.8116,149.0058,2092.0
2023-09-26 12:25:00,153.47,153.53,153.38,153.46,10517.0,149.0058,149.0641,148.9184,148.9961,10517.0
2023-09-26 12:30:00,153.38,153.67,153.38,153.45,2771.0,148.9184,149.2,148.9184,148.9864,2771.0
2023-09-26 12:35:00,153.53,153.54,153.33,153.33,4332.0,149.0641,149.0738,148.8699,148.8699,4332.0
2023-09-26 12:40:00,153.36,153.46,153.23,153.24,5516.0,148.899,148.9961,148.7728,148.7825,5516.0
2023-09-26 12:45:00,153.23,153.42,153.17,153.36,4085.0,148.7728,148.9573,148.7145,148.899,4085.0
2023-09-26 12:50:00,153.29,153.41,153.28,153.29,2114.0,148.831,148.9475,148.8213,148.831,2114.0
2023-09-26 12:55:00,153.31,153.31,153.12,153.15,1725.0,148.8505,148.8505,148.666,148.6951,1725.0
2023-09-26 13:00:00,153.08,153.16,152.97,153.16,3441.0,148.6271,148.7048,148.5203,148.7048,3441.0
2023-09-26 13:05:00,153.15,153.23,152.98,153.17,4062.0,148.6951,148.7728,148.53,148.7145,4062.0
2023-09-26 13:10:00,153.17,153.25,153.09,153.09,1300.0,148.7145,148.7922,148.6368,148.6368,1300.0
2023-09-26 13:15:00,153.12,153.16,152.93,152.93,3777.0,148.666,148.7048,148.4815,148.4815,3777.0
2023-09-26 13:20:00,152.94,152.94,152.68,152.74,5474.0,148.4912,148.4912,148.2388,148.297,5474.0
2023-09-26 13:25:00,152.68,152.78,152.56,152.7,3216.0,148.2388,148.3359,148.1223,148.2582,3216.0
2023-09-26 13:30:00,152.69,152.76,152.56,152.56,5624.0,148.2485,148.3164,148.1223,148.1223,5624.0
2023-09-26 13:35:00,152.53,152.53,152.13,152.33,5621.0,148.0931,148.0931,147.7048,147.899,5621.0
2023-09-26 13:40:00,152.19,152.27,152.07,152.07,8276.0,147.763,147.8407,147.6465,147.6465,8276.0
2023-09-26 13:45:00,152.14,152.23,152.08,152.08,3713.0,147.7145,147.8019,147.6562,147.6562,3713.0
2023-09-26 13:50:00,152.13,152.34,152.12,152.16,5530.0,147.7048,147.9087,147.6951,147.7339,5530.0
2023-09-26 13:55:00,152.19,152.34,152.17,152.28,2657.0,147.763,147.9087,147.7436,147.8504,2657.0
2023-09-26 14:00:00,152.21,152.21,151.99,151.99,2300.0,147.7824,147.7824,147.5688,147.5688,2300.0
2023-09-26 14:05:00,152.01,152.08,151.94,152.04,3852.0,147.5883,147.6562,147.5203,147.6174,3852.0
2023-09-26 14:10:00,152.04,152.04,151.87,151.9,2860.0,147.6174,147.6174,147.4523,147.4815,2860.0
2023-09-26 14:15:00,151.94,152.02,151.76,151.8,2353.0,147.5203,147.598,147.3455,147.3844,2353.0
2023-09-26 14:20:00,151.79,151.86,151.77,151.86,2367.0,147.3747,147.4426,147.3552,147.4426,2367.0
2023-09-26 14:25:00,151.81,151.91,151.67,151.69,2123.0,147.3941,147.4912,147.2582,147.2776,2123.0
2023-09-26 14:30:00,151.69,151.75,151.62,151.68,4691.0,147.2776,147.3358,147.2096,147.2679,4691.0
2023-09-26 14:35:00,151.66,151.89,151.66,151.82,4211.0,147.2484,147.4718,147.2484,147.4038,4211.0
2023-09-26 14:40:00,151.87,151.93,151.79,151.93,2176.0,147.4523,147.5106,147.3747,147.5106,2176.0
2023-09-26 14:45:00,151.89,151.89,151.74,151.85,4408.0,147.4718,147.4718,147.3261,147.4329,4408.0
2023-09-26 14:50:00,151.82,151.82,151.66,151.71,3010.0,147.4038,147.4038,147.2484,147.297,3010.0
2023-09-26 14:55:00,151.74,151.78,151.59,151.77,2575.0,147.3261,147.365,147.1805,147.3552,2575.0
2023-09-26 15:00:00,151.75,151.93,151.68,151.74,4617.0,147.3358,147.5106,147.2679,147.3261,4617.0
2023-09-26 15:05:00,151.76,152.07,151.76,152.04,3298.0,147.3455,147.6465,147.3455,147.6174,3298.0
2023-09-26 15:10:00,152.05,152.08,151.94,151.94,5840.0,147.6271,147.6562,147.5203,147.5203,5840.0
2023-09-26 15:15:00,151.96,152.03,151.83,151.85,5529.0,147.5397,147.6077,147.4135,147.4329,5529.0
2023-09-26 15:20:00,151.85,151.92,151.77,151.82,6276.0,147.4329,147.5009,147.3552,147.4038,6276.0
2023-09-26 15:25:00,151.8,152.03,151.79,152.03,8981.0,147.3844,147.6077,147.3747,147.6077,8981.0
2023-09-26 15:30:00,152.08,152.27,152.05,152.15,6183.0,147.6562,147.8407,147.6271,147.7242,6183.0
2023-09-26 15:35:00,152.15,152.23,152.05,152.05,15729.0,147.7242,147.8019,147.6271,147.6271,15729.0
2023-09-26 15:40:00,152.07,152.45,152.02,152.45,13928.0,147.6465,148.0155,147.598,148.0155,13928.0
2023-09-26 15:45:00,152.48,152.48,151.76,151.76,24494.0,148.0446,148.0446,147.3455,147.3455,24494.0
2023-09-26 15:50:00,151.63,151.94,151.5,151.76,29554.0,147.2193,147.5203,147.0931,147.3455,29554.0
2023-09-26 15:55:00,151.8,151.92,151.67,151.74,69140.0,147.3844,147.5009,147.2582,147.3261,69140.0
2023-09-27 09:30:00,153.57,155.69,152.59,155.64,55299.0,149.1029,151.1612,148.1514,151.1127,55299.0
2023-09-27 09:35:00,155.52,156.62,155.45,155.74,41634.0,150.9962,152.0642,150.9282,151.2098,41634.0
2023-09-27 09:40:00,155.84,156.17,155.05,155.89,12071.0,151.3069,151.6273,150.5398,151.3554,12071.0
2023-09-27 09:45:00,155.99,156.98,155.99,156.56,25114.0,151.4525,152.4137,151.4525,152.0059,25114.0
2023-09-27 09:50:00,156.56,157.15,156.22,156.87,24287.0,152.0059,152.5788,151.6758,152.3069,24287.0
2023-09-27 09:55:00,156.77,157.13,156.41,156.99,13833.0,152.2098,152.5593,151.8603,152.4234,13833.0
2023-09-27 10:00:00,157.1,157.11,156.56,156.99,13003.0,152.5302,152.5399,152.0059,152.4234,13003.0
2023-09-27 10:05:00,157.0,157.33,156.72,156.79,17192.0,152.4331,152.7535,152.1613,152.2292,17192.0
2023-09-27 10:10:00,156.84,156.85,156.16,156.25,25424.0,152.2778,152.2875,151.6175,151.7049,25424.0
2023-09-27 10:15:00,156.23,156.57,156.22,156.52,12317.0,151.6855,152.0156,151.6758,151.9671,12317.0
2023-09-27 10:20:00,156.45,156.5,156.18,156.5,15677.0,151.8991,151.9477,151.637,151.9477,15677.0
2023-09-27 10:25:00,156.51,156.51,155.84,156.0,19122.0,151.9574,151.9574,151.3069,151.4622,19122.0
2023-09-27 10:30:00,156.02,156.04,155.6,155.94,13399.0,151.4816,151.501,151.0738,151.4039,13399.0
2023-09-27 10:35:00,155.94,156.04,155.81,155.86,7735.0,151.4039,151.501,151.2777,151.3263,7735.0
2023-09-27 10:40:00,155.82,156.22,155.64,156.22,6409.0,151.2874,151.6758,151.1127,151.6758,6409.0
2023-09-27 10:45:00,156.27,156.27,155.83,156.03,13886.0,151.7243,151.7243,151.2971,151.4913,13886.0
2023-09-27 10:50:00,156.03,156.03,155.12,155.36,9149.0,151.4913,151.4913,150.6078,150.8408,9149.0
2023-09-27 10:55:00,155.42,155.52,155.14,155.38,7908.0,150.8991,150.9962,150.6272,150.8602,7908.0
2023-09-27 11:00:00,155.38,155.86,155.2,155.59,8443.0,150.8602,151.3263,150.6855,151.0641,8443.0
2023-09-27 11:05:00,155.58,155.63,155.49,155.52,8021.0,151.0544,151.103,150.967,150.9962,8021.0
2023-09-27 11:10:00,155.58,155.67,155.35,155.55,12153.0,151.0544,151.1418,150.8311,151.0253,12153.0
2023-09-27 11:15:00,155.52,155.52,155.22,155.25,7757.0,150.9962,150.9962,150.7049,150.734,7757.0
2023-09-27 11:20:00,155.21,155.56,155.14,155.48,13853.0,150.6952,151.035,150.6272,150.9573,13853.0
2023-09-27 11:25:00,155.47,155.73,155.41,155.71,7113.0,150.9476,151.2001,150.8894,151.1806,7113.0
2023-09-27 11:30:00,155.75,155.98,155.63,155.63,11461.0,151.2195,151.4428,151.103,151.103,11461.0
2023-09-27 11:35:00,155.66,155.74,155.16,155.21,10844.0,151.1321,151.2098,150.6466,150.6952,10844.0
2023-09-27 11:40:00,155.19,155.19,154.49,154.53,7625.0,150.6758,150.6758,149.9961,150.035,7625.0
2023-09-27 11:45:00,154.5,154.6,154.38,154.6,9845.0,150.0058,150.1029,149.8893,150.1029,9845.0
2023-09-27 11:50:00,154.58,154.61,154.4,154.44,10750.0,150.0835,150.1126,149.9087,149.9476,10750.0
2023-09-27 11:55:00,154.44,154.6,154.39,154.42,8944.0,149.9476,150.1029,149.899,149.9282,8944.0
2023-09-27 12:00:00,154.43,154.49,154.01,154.02,12306.0,149.9379,149.9961,149.5301,149.5398,12306.0
2023-09-27 12:05:00,154.06,154.32,153.92,154.13,12091.0,149.5786,149.8311,149.4427,149.6466,12091.0
2023-09-27 12:10:00,154.15,154.27,154.06,154.06,4337.0,149.666,149.7825,149.5786,149.5786,4337.0
2023-09-27 12:15:00,154.09,154.15,154.01,154.06,12381.0,149.6078,149.666,149.5301,149.5786,12381.0
2023-09-27 12:20:00,154.05,154.12,153.88,154.0,12439.0,149.5689,149.6369,149.4039,149.5204,12439.0
2023-09-27 12:25:00,154.04,154.25,153.98,154.21,8824.0,149.5592,149.7631,149.501,149.7243,8824.0
2023-09-27 12:30:00,154.31,154.36,154.09,154.17,9391.0,149.8214,149.8699,149.6078,149.6854,9391.0
2023-09-27 12:35:00,154.24,154.32,154.13,154.18,9231.0,149.7534,149.8311,149.6466,149.6951,9231.0
2023-09-27 12:40:00,154.18,154.4,154.12,154.38,6557.0,149.6951,149.9087,149.6369,149.8893,6557.0
2023-09-27 12:45:00,154.46,154.57,154.43,154.52,5554.0,149.967,150.0738,149.9379,150.0253,5554.0
2023-09-27 12:50:00,154.52,154.82,154.51,154.77,4519.0,150.0253,150.3165,150.0155,150.268,4519.0
2023-09-27 12:55:00,154.77,154.77,154.59,154.65,3423.0,150.268,150.268,150.0932,150.1515,3423.0
2023-09-27 13:00:00,154.67,154.92,154.67,154.81,3081.0,150.1709,150.4136,150.1709,150.3068,3081.0
2023-09-27 13:05:00,154.83,154.83,154.72,154.77,2651.0,150.3262,150.3262,150.2194,150.268,2651.0
2023-09-27 13:10:00,154.71,154.74,154.37,154.38,4761.0,150.2097,150.2389,149.8796,149.8893,4761.0
2023-09-27 13:15:00,154.4,154.59,154.32,154.57,6224.0,149.9087,150.0932,149.8311,150.0738,6224.0
2023-09-27 13:20:00,154.61,154.61,154.29,154.33,2700.0,150.1126,150.1126,149.8019,149.8408,2700.0
2023-09-27 13:25:00,154.19,154.31,154.19,154.3,4037.0,149.7049,149.8214,149.7049,149.8117,4037.0
2023-09-27 13:30:00,154.25,154.48,154.22,154.41,3308.0,149.7631,149.9864,149.734,149.9185,3308.0
2023-09-27 13:35:00,154.44,154.54,154.37,154.48,3454.0,149.9476,150.0447,149.8796,149.9864,3454.0
2023-09-27 13:40:00,154.46,154.46,154.22,154.35,5345.0,149.967,149.967,149.734,149.8602,5345.0
2023-09-27 13:45:00,154.4,154.57,154.4,154.56,3326.0,149.9087,150.0738,149.9087,150.0641,3326.0
2023-09-27 13:50:00,154.56,154.91,154.56,154.88,3523.0,150.0641,150.4039,150.0641,150.3748,3523.0
2023-09-27 13:55:00,154.88,155.07,154.86,155.03,4930.0,150.3748,150.5593,150.3554,150.5204,4930.0
2023-09-27 14:00:00,154.96,155.09,154.91,154.95,4807.0,150.4525,150.5787,150.4039,150.4427,4807.0
2023-09-27 14:05:00,155.0,155.03,154.79,154.81,2874.0,150.4913,150.5204,150.2874,150.3068,2874.0
2023-09-27 14:10:00,154.81,155.01,154.72,155.01,3116.0,150.3068,150.501,150.2194,150.501,3116.0
2023-09-27 14:15:00,155.02,155.09,154.92,154.92,4199.0,150.5107,150.5787,150.4136,150.4136,4199.0
2023-09-27 14:20:00,154.92,155.01,154.89,155.0,4550.0,150.4136,150.501,150.3845,150.4913,4550.0
2023-09-27 14:25:00,154.98,155.3,154.97,155.3,3809.0,150.4719,150.7826,150.4622,150.7826,3809.0
2023-09-27 14:30:00,155.4,155.73,155.4,155.61,7498.0,150.8797,151.2001,150.8797,151.0835,7498.0
2023-09-27 14:35:00,155.62,155.74,155.55,155.62,5436.0,151.0933,151.2098,151.0253,151.0933,5436.0
2023-09-27 14:40:00,155.68,155.79,155.53,155.77,3921.0,151.1515,151.2583,151.0059,151.2389,3921.0
2023-09-27 14:45:00,155.66,155.71,155.49,155.49,4215.0,151.1321,151.1806,150.967,150.967,4215.0
2023-09-27 14:50:00,155.55,155.57,155.44,155.57,2550.0,151.0253,151.0447,150.9185,151.0447,2550.0
2023-09-27 14:55:00,155.6,155.61,155.45,155.57,5552.0,151.0738,151.0835,150.9282,151.0447,5552.0
2023-09-27 15:00:00,155.55,155.81,155.4,155.81,3436.0,151.0253,151.2777,150.8797,151.2777,3436.0
2023-09-27 15:05:00,155.84,156.09,155.79,156.01,4850.0,151.3069,151.5496,151.2583,151.4719,4850.0
2023-09-27 15:10:00,156.04,156.2,155.96,156.03,7068.0,151.501,151.6564,151.4234,151.4913,7068.0
2023-09-27 15:15:00,156.03,156.03,155.65,155.65,7042.0,151.4913,151.4913,151.1224,151.1224,7042.0
2023-09-27 15:20:00,155.72,155.88,155.68,155.85,12306.0,151.1903,151.3457,151.1515,151.3166,12306.0
2023-09-27 15:25:00,155.89,156.15,155.89,156.06,11302.0,151.3554,151.6078,151.3554,151.5205,11302.0
2023-09-27 15:30:00,156.0,156.18,155.94,156.06,11910.0,151.4622,151.637,151.4039,151.5205,11910.0
2023-09-27 15:35:00,156.04,156.13,155.8,156.08,33811.0,151.501,151.5884,151.268,151.5399,33811.0
2023-09-27 15:40:00,156.02,156.06,155.62,156.06,24409.0,151.4816,151.5205,151.0933,151.5205,24409.0
2023-09-27 15:45:00,156.0,156.0,155.64,155.69,41752.0,151.4622,151.4622,151.1127,151.1612,41752.0
2023-09-27 15:50:00,155.75,155.97,155.5,155.73,42405.0,151.2195,151.4331,150.9767,151.2001,42405.0
2023-09-27 15:55:00,155.75,155.79,155.48,155.72,93560.0,151.2195,151.2583,150.9573,151.1903,93560.0
2023-09-28 09:30:00,155.68,156.38,155.39,156.34,21869.0,151.6401,152.322,151.3577,152.283,21869.0
2023-09-28 09:35:00,156.13,156.56,155.97,156.17,5388.0,152.0785,152.4973,151.9226,152.1174,5388.0
2023-09-28 09:40:00,156.3,156.4,155.74,155.8,8969.0,152.2441,152.3415,151.6986,151.757,8969.0
2023-09-28 09:45:00,155.89,157.13,155.89,156.99,11538.0,151.8447,153.0525,151.8447,152.9162,11538.0
2023-09-28 09:50:00,157.07,157.11,156.88,156.89,4349.0,152.9941,153.033,152.809,152.8187,4349.0
2023-09-28 09:55:00,156.84,156.96,156.51,156.96,5244.0,152.77,152.8869,152.4486,152.8869,5244.0
2023-09-28 10:00:00,156.84,157.22,156.72,156.73,5518.0,152.77,153.1402,152.6532,152.6629,5518.0
2023-09-28 10:05:00,156.77,157.02,156.32,156.72,5132.0,152.7019,152.9454,152.2635,152.6532,5132.0
2023-09-28 10:10:00,156.72,157.06,156.69,156.93,5460.0,152.6532,152.9843,152.6239,152.8577,5460.0
2023-09-28 10:15:00,156.94,157.01,156.48,156.75,4656.0,152.8675,152.9356,152.4194,152.6824,4656.0
2023-09-28 10:20:00,156.86,156.94,156.59,156.72,3652.0,152.7895,152.8675,152.5265,152.6532,3652.0
2023-09-28 10:25:00,156.77,156.89,156.65,156.81,3194.0,152.7019,152.8187,152.585,152.7408,3194.0
2023-09-28 10:30:00,156.73,156.73,156.31,156.4,10488.0,152.6629,152.6629,152.2538,152.3415,10488.0
2023-09-28 10:35:00,156.44,156.54,156.27,156.35,12863.0,152.3804,152.4778,152.2148,152.2928,12863.0
2023-09-28 10:40:00,156.3,157.04,156.15,157.04,6863.0,152.2441,152.9649,152.098,152.9649,6863.0
2023-09-28 10:45:00,156.97,157.05,156.83,156.83,5711.0,152.8967,152.9746,152.7603,152.7603,5711.0
2023-09-28 10:50:00,157.0,157.16,156.88,157.09,5166.0,152.9259,153.0817,152.809,153.0136,5166.0
2023-09-28 10:55:00,157.03,157.49,157.03,157.4,7112.0,152.9551,153.4032,152.9551,153.3155,7112.0
2023-09-28 11:00:00,157.39,157.73,157.31,157.57,6404.0,153.3058,153.6369,153.2278,153.4811,6404.0
2023-09-28 11:05:00,157.55,158.0,157.54,157.78,5181.0,153.4616,153.8999,153.4519,153.6857,5181.0
2023-09-28 11:10:00,157.9,157.91,157.61,157.84,7749.0,153.8025,153.8123,153.5201,153.7441,7749.0
2023-09-28 11:15:00,157.85,158.11,157.68,158.02,6630.0,153.7538,154.0071,153.5882,153.9194,6630.0
2023-09-28 11:20:00,158.08,158.3,157.94,158.28,5156.0,153.9779,154.1922,153.8415,154.1727,5156.0
2023-09-28 11:25:00,158.28,158.3,158.01,158.03,7784.0,154.1727,154.1922,153.9097,153.9292,7784.0
2023-09-28 11:30:00,158.04,158.12,157.96,158.06,3747.0,153.9389,154.0168,153.861,153.9584,3747.0
2023-09-28 11:35:00,158.07,158.28,158.04,158.09,5342.0,153.9681,154.1727,153.9389,153.9876,5342.0
2023-09-28 11:40:00,158.0,158.39,158.0,158.36,10023.0,153.8999,154.2798,153.8999,154.2506,10023.0
2023-09-28 11:45:00,158.42,158.63,158.38,158.43,4311.0,154.309,154.5136,154.2701,154.3188,4311.0
2023-09-28 11:50:00,158.46,158.46,158.29,158.43,3163.0,154.348,154.348,154.1824,154.3188,3163.0
2023-09-28 11:55:00,158.44,158.44,158.23,158.27,3968.0,154.3285,154.3285,154.124,154.1629,3968.0
2023-09-28 12:00:00,158.22,158.22,157.94,157.94,5027.0,154.1142,154.1142,153.8415,153.8415,5027.0
2023-09-28 12:05:00,157.95,158.05,157.85,158.03,3928.0,153.8512,153.9486,153.7538,153.9292,3928.0
2023-09-28 12:10:00,158.03,158.1,157.91,158.03,4340.0,153.9292,153.9973,153.8123,153.9292,4340.0
2023-09-28 12:15:00,158.13,158.3,158.09,158.29,3503.0,154.0266,154.1922,153.9876,154.1824,3503.0
2023-09-28 12:20:00,158.26,158.29,158.19,158.25,1464.0,154.1532,154.1824,154.085,154.1435,1464.0
2023-09-28 12:25:00,158.28,158.72,158.26,158.71,6181.0,154.1727,154.6013,154.1532,154.5915,6181.0
2023-09-28 12:30:00,158.71,158.71,158.49,158.55,4387.0,154.5915,154.5915,154.3772,154.4357,4387.0
2023-09-28 12:35:00,158.59,158.59,158.47,158.47,2555.0,154.4746,154.4746,154.3577,154.3577,2555.0
2023-09-28 12:40:00,158.43,158.94,158.43,158.88,5793.0,154.3188,154.8156,154.3188,154.7571,5793.0
2023-09-28 12:45:00,158.88,158.88,158.43,158.49,6384.0,154.7571,154.7571,154.3188,154.3772,6384.0
2023-09-28 12:50:00,158.43,158.64,158.41,158.42,2217.0,154.3188,154.5233,154.2993,154.309,2217.0
2023-09-28 12:55:00,158.41,158.58,158.4,158.51,4476.0,154.2993,154.4649,154.2896,154.3967,4476.0
2023-09-28 13:00:00,158.56,158.63,158.33,158.33,2652.0,154.4454,154.5136,154.2214,154.2214,2652.0
2023-09-28 13:05:00,158.24,158.58,158.24,158.58,2990.0,154.1337,154.4649,154.1337,154.4649,2990.0
2023-09-28 13:10:00,158.53,158.53,158.32,158.47,2799.0,154.4162,154.4162,154.2116,154.3577,2799.0
2023-09-28 13:15:00,158.45,158.5,158.34,158.42,3207.0,154.3383,154.387,154.2311,154.309,3207.0
2023-09-28 13:20:00,158.47,158.62,158.35,158.6,2322.0,154.3577,154.5039,154.2409,154.4844,2322.0
2023-09-28 13:25:00,158.46,158.6,158.36,158.39,5154.0,154.348,154.4844,154.2506,154.2798,5154.0
2023-09-28 13:30:00,158.34,158.34,158.06,158.14,2609.0,154.2311,154.2311,153.9584,154.0363,2609.0
2023-09-28 13:35:00,158.06,158.21,157.97,158.0,6080.0,153.9584,154.1045,153.8707,153.8999,6080.0
2023-09-28 13:40:00,158.03,158.07,157.85,157.86,6265.0,153.9292,153.9681,153.7538,153.7636,6265.0
2023-09-28 13:45:00,157.86,158.02,157.81,157.99,3569.0,153.7636,153.9194,153.7149,153.8902,3569.0
2023-09-28 13:50:00,157.99,158.04,157.85,157.92,1346.0,153.8902,153.9389,153.7538,153.822,1346.0
2023-09-28 13:55:00,157.87,157.87,157.68,157.74,2415.0,153.7733,153.7733,153.5882,153.6467,2415.0
2023-09-28 14:00:00,157.8,157.81,157.66,157.73,4061.0,153.7051,153.7149,153.5688,153.6369,4061.0
2023-09-28 14:05:00,157.77,157.85,157.64,157.64,2645.0,153.6759,153.7538,153.5493,153.5493,2645.0
2023-09-28 14:10:00,157.63,157.95,157.63,157.95,2577.0,153.5395,153.8512,153.5395,153.8512,2577.0
2023-09-28 14:15:00,157.96,158.05,157.96,158.02,2327.0,153.861,153.9486,153.861,153.9194,2327.0
2023-09-28 14:20:00,158.0,158.13,157.89,157.95,3606.0,153.8999,154.0266,153.7928,153.8512,3606.0
2023-09-28 14:25:00,158.0,158.03,157.93,157.95,1530.0,153.8999,153.9292,153.8318,153.8512,1530.0
2023-09-28 14:30:00,157.88,157.98,157.75,157.75,4017.0,153.7831,153.8805,153.6564,153.6564,4017.0
2023-09-28 14:35:00,157.73,157.74,157.42,157.5,5417.0,153.6369,153.6467,153.335,153.4129,5417.0
2023-09-28 14:40:00,157.56,157.73,157.56,157.65,2933.0,153.4714,153.6369,153.4714,153.559,2933.0
2023-09-28 14:45:00,157.61,157.68,157.55,157.56,1622.0,153.5201,153.5882,153.4616,153.4714,1622.0
2023-09-28 14:50:00,157.57,157.83,157.56,157.83,7436.0,153.4811,153.7344,153.4714,153.7344,7436.0
2023-09-28 14:55:00,157.88,158.2,157.88,158.2,4132.0,153.7831,154.0948,153.7831,154.0948,4132.0
2023-09-28 15:00:00,158.18,158.54,158.16,158.53,19325.0,154.0753,154.4259,154.0558,154.4162,19325.0
2023-09-28 15:05:00,158.51,158.6,158.08,158.16,25321.0,154.3967,154.4844,153.9779,154.0558,25321.0
2023-09-28 15:10:00,158.16,158.26,158.01,158.13,16080.0,154.0558,154.1532,153.9097,154.0266,16080.0
2023-09-28 15:15:00,158.14,158.4,158.11,158.24,8506.0,154.0363,154.2896,154.0071,154.1337,8506.0
2023-09-28 15:20:00,158.22,158.32,158.15,158.28,12348.0,154.1142,154.2116,154.0461,154.1727,12348.0
2023-09-28 15:25:00,158.31,158.43,158.19,158.43,7591.0,154.2019,154.3188,154.085,154.3188,7591.0
2023-09-28 15:30:00,158.4,158.43,158.02,158.02,18863.0,154.2896,154.3188,153.9194,153.9194,18863.0
2023-09-28 15:35:00,157.91,157.94,157.6,157.65,16692.0,153.8123,153.8415,153.5103,153.559,16692.0
2023-09-28 15:40:00,157.66,158.08,157.63,158.05,29129.0,153.5688,153.9779,153.5395,153.9486,29129.0
2023-09-28 15:45:00,158.05,158.13,157.73,157.74,31209.0,153.9486,154.0266,153.6369,153.6467,31209.0
2023-09-28 15:50:00,157.71,157.92,157.54,157.66,38337.0,153.6175,153.822,153.4519,153.5688,38337.0
2023-09-28 15:55:00,157.66,157.84,157.63,157.77,67497.0,153.5688,153.7441,153.5395,153.6759,67497.0
2023-09-29 09:30:00,158.97,159.7,158.64,159.2,19579.0,154.8448,155.5558,154.5233,155.0688,19579.0
2023-09-29 09:35:00,159.27,159.74,159.0,159.4,6692.0,155.137,155.5948,154.874,155.2636,6692.0
2023-09-29 09:40:00,159.44,159.44,157.95,157.98,4569.0,155.3026,155.3026,153.8512,153.8805,4569.0
2023-09-29 09:45:00,157.76,157.95,157.35,157.4,5717.0,153.6662,153.8512,153.2668,153.3155,5717.0
2023-09-29 09:50:00,157.25,158.03,157.2,157.94,5253.0,153.1694,153.9292,153.1207,153.8415,5253.0
2023-09-29 09:55:00,157.94,158.44,157.92,158.31,3940.0,153.8415,154.3285,153.822,154.2019,3940.0
2023-09-29 10:00:00,158.22,158.22,157.63,157.71,2547.0,154.1142,154.1142,153.5395,153.6175,2547.0
2023-09-29 10:05:00,157.8,157.81,157.38,157.5,4580.0,153.7051,153.7149,153.296,153.4129,4580.0
2023-09-29 10:10:00,157.53,157.56,157.24,157.48,2855.0,153.4421,153.4714,153.1597,153.3934,2855.0
2023-09-29 10:15:00,157.53,157.69,157.35,157.69,2538.0,153.4421,153.598,153.2668,153.598,2538.0
2023-09-29 10:20:00,157.75,157.76,157.13,157.13,7813.0,153.6564,153.6662,153.0525,153.0525,7813.0
2023-09-29 10:25:00,157.1,157.76,157.06,157.75,4188.0,153.0233,153.6662,152.9843,153.6564,4188.0
2023-09-29 10:30:00,157.81,158.09,157.81,157.87,9099.0,153.7149,153.9876,153.7149,153.7733,9099.0
2023-09-29 10:35:00,157.89,157.95,157.7,157.7,2268.0,153.7928,153.8512,153.6077,153.6077,2268.0
2023-09-29 10:40:00,157.69,157.7,157.48,157.61,5437.0,153.598,153.6077,153.3934,153.5201,5437.0
2023-09-29 10:45:00,157.65,157.77,157.54,157.66,3000.0,153.559,153.6759,153.4519,153.5688,3000.0
2023-09-29 10:50:00,157.6,157.65,157.34,157.5,3688.0,153.5103,153.559,153.2571,153.4129,3688.0
2023-09-29 10:55:00,157.37,157.39,157.15,157.15,1306.0,153.2863,153.3058,153.072,153.072,1306.0
2023-09-29 11:00:00,157.19,157.19,156.93,156.96,6319.0,153.111,153.111,152.8577,152.8869,6319.0
2023-09-29 11:05:00,156.88,157.39,156.87,157.39,3206.0,152.809,153.3058,152.7993,153.3058,3206.0
2023-09-29 11:10:00,157.4,157.76,157.35,157.76,5084.0,153.3155,153.6662,153.2668,153.6662,5084.0
2023-09-29 11:15:00,157.75,157.88,157.65,157.83,1520.0,153.6564,153.7831,153.559,153.7344,1520.0
2023-09-29 11:20:00,157.88,158.18,157.82,158.18,4655.0,153.7831,154.0753,153.7246,154.0753,4655.0
2023-09-29 11:25:00,158.07,158.08,157.55,157.55,2952.0,153.9681,153.9779,153.4616,153.4616,2952.0
2023-09-29 11:30:00,157.53,157.71,157.17,157.23,19837.0,153.4421,153.6175,153.0915,153.1499,19837.0
2023-09-29 11:35:00,157.22,157.28,156.92,157.09,13841.0,153.1402,153.1986,152.848,153.0136,13841.0
2023-09-29 11:40:00,157.1,157.46,157.1,157.19,43080.0,153.0233,153.374,153.0233,153.111,43080.0
2023-09-29 11:45:00,157.25,157.36,157.05,157.36,5507.0,153.1694,153.2766,152.9746,153.2766,5507.0
2023-09-29 11:50:00,157.32,157.35,157.02,157.17,3500.0,153.2376,153.2668,152.9454,153.0915,3500.0
2023-09-29 11:55:00,157.19,157.5,157.19,157.49,2805.0,153.111,153.4129,153.111,153.4032,2805.0
2023-09-29 12:00:00,157.43,157.43,157.11,157.23,3382.0,153.3447,153.3447,153.033,153.1499,3382.0
2023-09-29 12:05:00,157.21,157.57,157.21,157.52,2770.0,153.1304,153.4811,153.1304,153.4324,2770.0
2023-09-29 12:10:00,157.57,157.59,157.14,157.27,4809.0,153.4811,153.5006,153.0623,153.1889,4809.0
2023-09-29 12:15:00,157.2,157.63,157.2,157.63,1224.0,153.1207,153.5395,153.1207,153.5395,1224.0
2023-09-29 12:20:00,157.54,157.67,157.46,157.55,3649.0,153.4519,153.5785,153.374,153.4616,3649.0
2023-09-29 12:25:00,157.62,157.62,157.38,157.43,8011.0,153.5298,153.5298,153.296,153.3447,8011.0
2023-09-29 12:30:00,157.43,157.6,157.19,157.19,3400.0,153.3447,153.5103,153.111,153.111,3400.0
2023-09-29 12:35:00,157.24,157.31,157.06,157.06,3119.0,153.1597,153.2278,152.9843,152.9843,3119.0
2023-09-29 12:40:00,157.07,157.23,156.82,156.82,5418.0,152.9941,153.1499,152.7506,152.7506,5418.0
2023-09-29 12:45:00,156.9,157.12,156.74,156.78,4154.0,152.8285,153.0428,152.6726,152.7116,4154.0
2023-09-29 12:50:00,156.84,156.87,156.57,156.69,3900.0,152.77,152.7993,152.5071,152.6239,3900.0
2023-09-29 12:55:00,156.55,156.62,156.39,156.43,6838.0,152.4876,152.5558,152.3317,152.3707,6838.0
2023-09-29 13:00:00,156.41,156.43,156.0,156.22,7637.0,152.3512,152.3707,151.9518,152.1661,7637.0
2023-09-29 13:05:00,156.25,156.25,155.85,155.93,10599.0,152.1954,152.1954,151.8057,151.8837,10599.0
2023-09-29 13:10:00,155.93,155.98,155.79,155.91,3694.0,151.8837,151.9324,151.7473,151.8642,3694.0
2023-09-29 13:15:00,155.92,156.04,155.85,156.03,8662.0,151.8739,151.9908,151.8057,151.9811,8662.0
2023-09-29 13:20:00,156.15,156.45,156.13,156.45,4706.0,152.098,152.3902,152.0785,152.3902,4706.0
2023-09-29 13:25:00,156.43,156.82,156.43,156.82,6175.0,152.3707,152.7506,152.3707,152.7506,6175.0
2023-09-29 13:30:00,156.77,156.8,156.62,156.72,4250.0,152.7019,152.7311,152.5558,152.6532,4250.0
2023-09-29 13:35:00,156.72,156.87,156.68,156.87,5740.0,152.6532,152.7993,152.6142,152.7993,5740.0
2023-09-29 13:40:00,156.81,156.89,156.69,156.88,5620.0,152.7408,152.8187,152.6239,152.809,5620.0
2023-09-29 13:45:00,156.85,156.89,156.53,156.55,4200.0,152.7798,152.8187,152.4681,152.4876,4200.0
2023-09-29 13:50:00,156.55,156.69,156.44,156.66,4348.0,152.4876,152.6239,152.3804,152.5947,4348.0
2023-09-29 13:55:00,156.66,156.67,156.49,156.5,8934.0,152.5947,152.6045,152.4291,152.4389,8934.0
2023-09-29 14:00:00,156.45,156.55,156.29,156.5,3232.0,152.3902,152.4876,152.2343,152.4389,3232.0
2023-09-29 14:05:00,156.59,156.76,156.46,156.46,4112.0,152.5265,152.6921,152.3999,152.3999,4112.0
2023-09-29 14:10:00,156.45,156.6,156.43,156.43,1000.0,152.3902,152.5363,152.3707,152.3707,1000.0
2023-09-29 14:15:00,156.38,156.39,156.23,156.24,1700.0,152.322,152.3317,152.1759,152.1856,1700.0
2023-09-29 14:20:00,156.19,156.48,156.19,156.48,4021.0,152.1369,152.4194,152.1369,152.4194,4021.0
2023-09-29 14:25:00,156.47,156.63,156.29,156.33,2373.0,152.4096,152.5655,152.2343,152.2733,2373.0
2023-09-29 14:30:00,156.22,156.27,156.07,156.27,1880.0,152.1661,152.2148,152.02,152.2148,1880.0
2023-09-29 14:35:00,156.24,156.31,156.14,156.22,1244.0,152.1856,152.2538,152.0882,152.1661,1244.0
2023-09-29 14:40:00,156.18,156.53,156.18,156.53,3489.0,152.1272,152.4681,152.1272,152.4681,3489.0
2023-09-29 14:45:00,156.62,156.62,156.44,156.47,2086.0,152.5558,152.5558,152.3804,152.4096,2086.0
2023-09-29 14:50:00,156.5,156.65,156.44,156.53,2886.0,152.4389,152.585,152.3804,152.4681,2886.0
2023-09-29 14:55:00,156.62,157.04,156.61,157.03,4591.0,152.5558,152.9649,152.546,152.9551,4591.0
2023-09-29 15:00:00,156.91,157.19,156.72,156.8,4845.0,152.8382,153.111,152.6532,152.7311,4845.0
2023-09-29 15:05:00,156.84,156.91,156.67,156.76,2125.0,152.77,152.8382,152.6045,152.6921,2125.0
2023-09-29 15:10:00,156.66,157.0,156.61,156.9,4718.0,152.5947,152.9259,152.546,152.8285,4718.0
2023-09-29 15:15:00,156.99,156.99,156.69,156.87,7106.0,152.9162,152.9162,152.6239,152.7993,7106.0
2023-09-29 15:20:00,156.82,156.9,156.74,156.84,5137.0,152.7506,152.8285,152.6726,152.77,5137.0
2023-09-29 15:25:00,156.84,156.85,156.53,156.57,3897.0,152.77,152.7798,152.4681,152.5071,3897.0
2023-09-29 15:30:00,156.55,156.55,156.32,156.37,5520.0,152.4876,152.4876,152.2635,152.3122,5520.0
2023-09-29 15:35:00,156.27,156.38,156.21,156.23,8206.0,152.2148,152.322,152.1564,152.1759,8206.0
2023-09-29 15:40:00,156.21,156.31,156.07,156.31,11560.0,152.1564,152.2538,152.02,152.2538,11560.0
2023-09-29 15:45:00,156.35,156.61,156.3,156.61,11827.0,152.2928,152.546,152.2441,152.546,11827.0
2023-09-29 15:50:00,156.65,156.92,156.32,156.43,31028.0,152.585,152.848,152.2635,152.3707,31028.0
2023-09-29 15:55:00,156.42,156.43,156.05,156.38,70043.0,152.3609,152.3707,152.0005,152.322,70043.0
2023-10-02 09:30:00,156.46,157.42,156.29,157.42,17151.0,152.3999,153.335,152.2343,153.335,17151.0
2023-10-02 09:35:00,157.33,157.89,156.5,156.5,7866.0,153.2473,153.7928,152.4389,152.4389,7866.0
2023-10-02 09:40:00,156.49,156.49,155.6,155.65,5457.0,152.4291,152.4291,151.5622,151.6109,5457.0
2023-10-02 09:45:00,155.57,155.85,155.01,155.21,13318.0,151.533,151.8057,150.9875,151.1823,13318.0
2023-10-02 09:50:00,155.25,155.79,155.06,155.68,6386.0,151.2213,151.7473,151.0362,151.6401,6386.0
2023-10-02 09:55:00,155.97,156.07,155.46,155.61,11915.0,151.9226,152.02,151.4259,151.572,11915.0
2023-10-02 10:00:00,155.52,156.12,155.43,155.93,4528.0,151.4843,152.0687,151.3966,151.8837,4528.0
2023-10-02 10:05:00,155.95,156.19,155.8,155.91,3600.0,151.9031,152.1369,151.757,151.8642,3600.0
2023-10-02 10:10:00,155.9,156.19,155.6,155.6,7408.0,151.8544,152.1369,151.5622,151.5622,7408.0
2023-10-02 10:15:00,155.67,156.16,155.57,155.77,4514.0,151.6304,152.1077,151.533,151.7278,4514.0
2023-10-02 10:20:00,155.76,156.07,155.75,156.01,1658.0,151.7181,152.02,151.7083,151.9616,1658.0
2023-10-02 10:25:00,156.15,156.22,155.61,155.68,4934.0,152.098,152.1661,151.572,151.6401,4934.0
2023-10-02 10:30:00,155.67,155.91,155.49,155.91,4433.0,151.6304,151.8642,151.4551,151.8642,4433.0
2023-10-02 10:35:00,155.88,155.97,155.72,155.92,3947.0,151.835,151.9226,151.6791,151.8739,3947.0
2023-10-02 10:40:00,155.93,155.95,155.32,155.6,9609.0,151.8837,151.9031,151.2895,151.5622,9609.0
2023-10-02 10:45:00,155.59,155.69,154.61,154.63,31850.0,151.5525,151.6499,150.5979,150.6174,31850.0
2023-10-02 10:50:00,154.58,154.75,154.19,154.75,24218.0,150.5687,150.7343,150.1888,150.7343,24218.0
2023-10-02 10:55:00,154.7,155.04,154.7,154.97,9920.0,150.6856,151.0168,150.6856,150.9486,9920.0
2023-10-02 11:00:00,154.96,155.1,154.65,154.65,28697.0,150.9388,151.0752,150.6369,150.6369,28697.0
2023-10-02 11:05:00,154.68,155.07,154.68,154.97,8940.0,150.6661,151.046,150.6661,150.9486,8940.0
2023-10-02 11:10:00,155.01,155.01,154.41,154.48,8537.0,150.9875,150.9875,150.4031,150.4713,8537.0
2023-10-02 11:15:00,154.45,154.86,154.45,154.67,6194.0,150.4421,150.8414,150.4421,150.6564,6194.0
2023-10-02 11:20:00,154.54,155.08,154.42,154.9,5532.0,150.5297,151.0557,150.4128,150.8804,5532.0
2023-10-02 11:25:00,154.85,154.89,154.64,154.72,6277.0,150.8317,150.8706,150.6271,150.7051,6277.0
2023-10-02 11:30:00,154.71,154.91,154.69,154.8,13544.0,150.6953,150.8901,150.6758,150.783,13544.0
2023-10-02 11:35:00,154.72,154.76,154.58,154.68,6546.0,150.7051,150.744,150.5687,150.6661,6546.0
2023-10-02 11:40:00,154.71,154.76,154.46,154.52,7266.0,150.6953,150.744,150.4518,150.5102,7266.0
2023-10-02 11:45:00,154.49,154.52,154.28,154.48,4438.0,150.481,150.5102,150.2765,150.4713,4438.0
2023-10-02 11:50:00,154.5,154.52,154.14,154.17,4867.0,150.4908,150.5102,150.1401,150.1693,4867.0
2023-10-02 11:55:00,154.15,154.31,154.12,154.31,6634.0,150.1498,150.3057,150.1206,150.3057,6634.0
2023-10-02 12:00:00,154.26,154.47,153.99,153.99,10714.0,150.257,150.4615,149.994,149.994,10714.0
2023-10-02 12:05:00,153.96,154.24,153.91,154.2,5948.0,149.9648,150.2375,149.9161,150.1986,5948.0
2023-10-02 12:10:00,154.16,154.67,154.12,154.67,16394.0,150.1596,150.6564,150.1206,150.6564,16394.0
2023-10-02 12:15:00,154.63,154.63,154.34,154.45,8414.0,150.6174,150.6174,150.3349,150.4421,8414.0
2023-10-02 12:20:00,154.42,154.67,154.26,154.55,8564.0,150.4128,150.6564,150.257,150.5395,8564.0
2023-10-02 12:25:00,154.54,154.69,154.46,154.46,10451.0,150.5297,150.6758,150.4518,150.4518,10451.0
2023-10-02 12:30:00,154.53,154.56,154.27,154.36,10146.0,150.52,150.5492,150.2667,150.3544,10146.0
2023-10-02 12:35:00,154.41,154.5,154.08,154.08,6129.0,150.4031,150.4908,150.0817,150.0817,6129.0
2023-10-02 12:40:00,154.05,154.19,153.98,154.16,3802.0,150.0524,150.1888,149.9843,150.1596,3802.0
2023-10-02 12:45:00,154.16,154.21,153.92,153.96,8212.0,150.1596,150.2083,149.9258,149.9648,8212.0
2023-10-02 12:50:00,154.01,154.04,153.89,153.89,4418.0,150.0135,150.0427,149.8966,149.8966,4418.0
2023-10-02 12:55:00,153.91,154.15,153.82,154.05,3283.0,149.9161,150.1498,149.8284,150.0524,3283.0
2023-10-02 13:00:00,154.14,154.2,154.0,154.0,4501.0,150.1401,150.1986,150.0037,150.0037,4501.0
2023-10-02 13:05:00,154.03,154.12,153.85,153.99,3954.0,150.033,150.1206,149.8576,149.994,3954.0
2023-10-02 13:10:00,153.93,154.0,153.81,154.0,3432.0,149.9356,150.0037,149.8187,150.0037,3432.0
2023-10-02 13:15:00,154.0,154.37,154.0,154.37,5837.0,150.0037,150.3641,150.0037,150.3641,5837.0
2023-10-02 13:20:00,154.31,154.48,154.17,154.35,4634.0,150.3057,150.4713,150.1693,150.3447,4634.0
2023-10-02 13:25:00,154.4,154.64,154.38,154.4,3918.0,150.3934,150.6271,150.3739,150.3934,3918.0
2023-10-02 13:30:00,154.43,154.49,154.21,154.24,3541.0,150.4226,150.481,150.2083,150.2375,3541.0
2023-10-02 13:35:00,154.28,154.43,154.23,154.35,4473.0,150.2765,150.4226,150.2278,150.3447,4473.0
2023-10-02 13:40:00,154.4,154.63,154.4,154.53,4065.0,150.3934,150.6174,150.3934,150.52,4065.0
2023-10-02 13:45:00,154.47,154.53,154.24,154.42,5641.0,150.4615,150.52,150.2375,150.4128,5641.0
2023-10-02 13:50:00,154.46,154.62,154.46,154.52,2441.0,150.4518,150.6077,150.4518,150.5102,2441.0
2023-10-02 13:55:00,154.56,154.57,154.38,154.44,4856.0,150.5492,150.559,150.3739,150.4323,4856.0
2023-10-02 14:00:00,154.44,154.5,154.28,154.31,2934.0,150.4323,150.4908,150.2765,150.3057,2934.0
2023-10-02 14:05:00,154.35,154.62,154.31,154.41,5635.0,150.3447,150.6077,150.3057,150.4031,5635.0
2023-10-02 14:10:00,154.49,154.68,154.49,154.63,8854.0,150.481,150.6661,150.481,150.6174,8854.0
2023-10-02 14:15:00,154.62,154.65,154.34,154.36,10779.0,150.6077,150.6369,150.3349,150.3544,10779.0
2023-10-02 14:20:00,154.33,154.35,154.18,154.35,4535.0,150.3252,150.3447,150.1791,150.3447,4535.0
2023-10-02 14:25:00,154.31,154.32,154.11,154.15,3770.0,150.3057,150.3154,150.1109,150.1498,3770.0
2023-10-02 14:30:00,154.16,154.23,153.96,153.99,16332.0,150.1596,150.2278,149.9648,149.994,16332.0
2023-10-02 14:35:00,153.97,154.19,153.92,153.99,10245.0,149.9745,150.1888,149.9258,149.994,10245.0
2023-10-02 14:40:00,153.98,154.06,153.84,154.06,10658.0,149.9843,150.0622,149.8479,150.0622,10658.0
2023-10-02 14:45:00,154.06,154.1,153.93,154.06,7736.0,150.0622,150.1011,149.9356,150.0622,7736.0
2023-10-02 14:50:00,154.1,154.15,153.97,154.03,4020.0,150.1011,150.1498,149.9745,150.033,4020.0
2023-10-02 14:55:00,154.02,154.08,153.94,154.05,4996.0,150.0232,150.0817,149.9453,150.0524,4996.0
2023-10-02 15:00:00,154.08,154.2,153.86,153.93,15057.0,150.0817,150.1986,149.8674,149.9356,15057.0
2023-10-02 15:05:00,153.9,154.25,153.86,154.22,8480.0,149.9063,150.2473,149.8674,150.218,8480.0
2023-10-02 15:10:00,154.22,154.26,153.93,154.02,20745.0,150.218,150.257,149.9356,150.0232,20745.0
2023-10-02 15:15:00,154.04,154.43,154.04,154.34,2626.0,150.0427,150.4226,150.0427,150.3349,2626.0
2023-10-02 15:20:00,154.27,154.54,154.26,154.45,8535.0,150.2667,150.5297,150.257,150.4421,8535.0
2023-10-02 15:25:00,154.56,154.58,154.42,154.56,3974.0,150.5492,150.5687,150.4128,150.5492,3974.0
2023-10-02 15:30:00,154.46,154.64,154.29,154.53,13603.0,150.4518,150.6271,150.2862,150.52,13603.0
2023-10-02 15:35:00,154.57,154.57,154.34,154.52,7740.0,150.559,150.559,150.3349,150.5102,7740.0
2023-10-02 15:40:00,154.52,154.56,154.37,154.44,8732.0,150.5102,150.5492,150.3641,150.4323,8732.0
2023-10-02 15:45:00,154.42,154.5,154.27,154.28,14259.0,150.4128,150.4908,150.2667,150.2765,14259.0
2023-10-02 15:50:00,154.3,154.66,154.15,154.64,40746.0,150.296,150.6466,150.1498,150.6271,40746.0
2023-10-02 15:55:00,154.65,154.82,154.51,154.79,91304.0,150.6369,150.8025,150.5005,150.7732,91304.0
2023-10-03 09:30:00,153.49,154.7,153.4,154.7,24307.0,149.507,150.6856,149.4193,150.6856,24307.0
2023-10-03 09:35:00,154.65,155.59,154.53,155.59,6931.0,150.6369,151.5525,150.52,151.5525,6931.0
2023-10-03 09:40:00,155.45,155.99,155.14,155.72,17637.0,151.4161,151.9421,151.1142,151.6791,17637.0
2023-10-03 09:45:00,155.71,156.11,155.68,156.05,10558.0,151.6694,152.059,151.6401,152.0005,10558.0
2023-10-03 09:50:00,156.02,156.13,155.71,156.13,4172.0,151.9713,152.0785,151.6694,152.0785,4172.0
2023-10-03 09:55:00,156.12,156.44,156.01,156.01,7036.0,152.0687,152.3804,151.9616,151.9616,7036.0
2023-10-03 10:00:00,155.93,156.01,155.05,155.21,12739.0,151.8837,151.9616,151.0265,151.1823,12739.0
2023-10-03 10:05:00,155.13,155.56,155.11,155.56,5094.0,151.1044,151.5233,151.0849,151.5233,5094.0
2023-10-03 10:10:00,155.49,155.64,155.27,155.27,6772.0,151.4551,151.6012,151.2408,151.2408,6772.0
2023-10-03 10:15:00,155.15,155.46,155.02,155.24,5504.0,151.1239,151.4259,150.9973,151.2116,5504.0
2023-10-03 10:20:00,155.24,155.68,155.1,155.13,7212.0,151.2116,151.6401,151.0752,151.1044,7212.0
2023-10-03 10:25:00,155.14,155.43,155.11,155.12,5800.0,151.1142,151.3966,151.0849,151.0947,5800.0
2023-10-03 10:30:00,155.1,155.28,154.99,155.07,18109.0,151.0752,151.2505,150.9681,151.046,18109.0
2023-10-03 10:35:00,155.02,155.15,154.41,154.41,18015.0,150.9973,151.1239,150.4031,150.4031,18015.0
2023-10-03 10:40:00,154.33,154.74,154.32,154.54,21553.0,150.3252,150.7245,150.3154,150.5297,21553.0
2023-10-03 10:45:00,154.56,154.68,154.21,154.37,29343.0,150.5492,150.6661,150.2083,150.3641,29343.0
2023-10-03 10:50:00,154.37,154.43,154.06,154.19,6128.0,150.3641,150.4226,150.0622,150.1888,6128.0
2023-10-03 10:55:00,154.06,154.25,153.96,154.01,10821.0,150.0622,150.2473,149.9648,150.0135,10821.0
2023-10-03 11:00:00,154.0,154.1,153.77,153.83,13270.0,150.0037,150.1011,149.7797,149.8382,13270.0
2023-10-03 11:05:00,153.81,154.26,153.81,154.04,5993.0,149.8187,150.257,149.8187,150.0427,5993.0
2023-10-03 11:10:00,154.04,154.41,153.96,154.3,9564.0,150.0427,150.4031,149.9648,150.296,9564.0
2023-10-03 11:15:00,154.4,154.88,154.4,154.85,12542.0,150.3934,150.8609,150.3934,150.8317,12542.0
2023-10-03 11:20:00,154.99,155.08,154.43,154.52,5930.0,150.9681,151.0557,150.4226,150.5102,5930.0
2023-10-03 11:25:00,154.47,154.77,154.43,154.49,5573.0,150.4615,150.7538,150.4226,150.481,5573.0
2023-10-03 11:30:00,154.47,154.64,154.27,154.34,9378.0,150.4615,150.6271,150.2667,150.3349,9378.0
2023-10-03 11:35:00,154.46,154.47,153.86,154.02,8340.0,150.4518,150.4615,149.8674,150.0232,8340.0
2023-10-03 11:40:00,154.04,154.51,154.04,154.5,7703.0,150.0427,150.5005,150.0427,150.4908,7703.0
2023-10-03 11:45:00,154.47,154.59,154.45,154.56,4267.0,150.4615,150.5784,150.4421,150.5492,4267.0
2023-10-03 11:50:00,154.5,154.67,154.41,154.61,7164.0,150.4908,150.6564,150.4031,150.5979,7164.0
2023-10-03 11:55:00,154.6,154.69,154.58,154.64,3994.0,150.5882,150.6758,150.5687,150.6271,3994.0
2023-10-03 12:00:00,154.67,155.07,154.66,155.07,7929.0,150.6564,151.046,150.6466,151.046,7929.0
2023-10-03 12:05:00,155.12,155.58,155.12,155.31,6431.0,151.0947,151.5427,151.0947,151.2797,6431.0
2023-10-03 12:10:00,155.33,155.5,154.99,155.5,16267.0,151.2992,151.4648,150.9681,151.4648,16267.0
2023-10-03 12:15:00,155.5,155.54,155.31,155.46,7920.0,151.4648,151.5038,151.2797,151.4259,7920.0
2023-10-03 12:20:00,155.53,155.53,155.37,155.47,6198.0,151.494,151.494,151.3382,151.4356,6198.0
2023-10-03 12:25:00,155.5,155.79,155.42,155.71,6205.0,151.4648,151.7473,151.3869,151.6694,6205.0
2023-10-03 12:30:00,155.79,156.0,155.72,155.72,8357.0,151.7473,151.9518,151.6791,151.6791,8357.0
2023-10-03 12:35:00,155.75,155.82,155.61,155.71,5002.0,151.7083,151.7765,151.572,151.6694,5002.0
2023-10-03 12:40:00,155.73,155.81,155.57,155.72,3927.0,151.6888,151.7668,151.533,151.6791,3927.0
2023-10-03 12:45:00,155.78,155.81,155.6,155.74,4071.0,151.7376,151.7668,151.5622,151.6986,4071.0
2023-10-03 12:50:00,155.73,155.73,155.53,155.71,3430.0,151.6888,151.6888,151.494,151.6694,3430.0
2023-10-03 12:55:00,155.7,156.0,155.69,155.84,3527.0,151.6596,151.9518,151.6499,151.796,3527.0
2023-10-03 13:00:00,155.9,155.97,155.79,155.91,3628.0,151.8544,151.9226,151.7473,151.8642,3628.0
2023-10-03 13:05:00,155.86,155.93,155.52,155.52,24112.0,151.8155,151.8837,151.4843,151.4843,24112.0
2023-10-03 13:10:00,155.52,155.79,155.4,155.78,3892.0,151.4843,151.7473,151.3674,151.7376,3892.0
2023-10-03 13:15:00,155.78,155.81,155.59,155.59,3900.0,151.7376,151.7668,151.5525,151.5525,3900.0
2023-10-03 13:20:00,155.61,155.89,155.54,155.89,3667.0,151.572,151.8447,151.5038,151.8447,3667.0
2023-10-03 13:25:00,155.88,155.93,155.68,155.74,3809.0,151.835,151.8837,151.6401,151.6986,3809.0
2023-10-03 13:30:00,155.78,155.78,155.5,155.54,3965.0,151.7376,151.7376,151.4648,151.5038,3965.0
2023-10-03 13:35:00,155.53,155.67,155.49,155.65,3203.0,151.494,151.6304,151.4551,151.6109,3203.0
2023-10-03 13:40:00,155.61,155.84,155.61,155.72,5051.0,151.572,151.796,151.572,151.6791,5051.0
2023-10-03 13:45:00,155.68,155.78,155.44,155.44,4918.0,151.6401,151.7376,151.4064,151.4064,4918.0
2023-10-03 13:50:00,155.48,155.68,155.47,155.63,2416.0,151.4453,151.6401,151.4356,151.5914,2416.0
2023-10-03 13:55:00,155.56,155.56,155.33,155.36,8601.0,151.5233,151.5233,151.2992,151.3285,8601.0
2023-10-03 14:00:00,155.35,155.46,155.07,155.11,3713.0,151.3187,151.4259,151.046,151.0849,3713.0
2023-10-03 14:05:00,155.13,155.13,154.82,154.84,4172.0,151.1044,151.1044,150.8025,150.8219,4172.0
2023-10-03 14:10:00,154.87,154.91,154.72,154.72,2783.0,150.8512,150.8901,150.7051,150.7051,2783.0
2023-10-03 14:15:00,154.73,154.75,154.65,154.74,4516.0,150.7148,150.7343,150.6369,150.7245,4516.0
2023-10-03 14:20:00,154.69,154.73,154.52,154.7,3837.0,150.6758,150.7148,150.5102,150.6856,3837.0
2023-10-03 14:25:00,154.74,154.83,154.65,154.81,9824.0,150.7245,150.8122,150.6369,150.7927,9824.0
2023-10-03 14:30:00,154.81,155.25,154.81,155.25,8121.0,150.7927,151.2213,150.7927,151.2213,8121.0
2023-10-03 14:35:00,155.34,155.45,155.11,155.28,6831.0,151.309,151.4161,151.0849,151.2505,6831.0
2023-10-03 14:40:00,155.29,155.51,155.21,155.51,4408.0,151.2603,151.4746,151.1823,151.4746,4408.0
2023-10-03 14:45:00,155.53,155.73,155.52,155.7,5068.0,151.494,151.6888,151.4843,151.6596,5068.0
2023-10-03 14:50:00,155.68,155.93,155.67,155.8,9176.0,151.6401,151.8837,151.6304,151.757,9176.0
2023-10-03 14:55:00,155.81,155.93,155.68,155.93,9641.0,151.7668,151.8837,151.6401,151.8837,9641.0
2023-10-03 15:00:00,155.88,156.04,155.78,155.97,9206.0,151.835,151.9908,151.7376,151.9226,9206.0
2023-10-03 15:05:00,155.97,156.17,155.87,156.14,12832.0,151.9226,152.1174,151.8252,152.0882,12832.0
2023-10-03 15:10:00,156.17,156.36,156.11,156.17,16902.0,152.1174,152.3025,152.059,152.1174,16902.0
2023-10-03 15:15:00,156.18,156.59,156.14,156.5,16116.0,152.1272,152.5265,152.0882,152.4389,16116.0
2023-10-03 15:20:00,156.49,156.55,156.26,156.47,17670.0,152.4291,152.4876,152.2051,152.4096,17670.0
2023-10-03 15:25:00,156.47,156.5,156.18,156.38,7960.0,152.4096,152.4389,152.1272,152.322,7960.0
2023-10-03 15:30:00,156.39,156.39,156.01,156.03,21252.0,152.3317,152.3317,151.9616,151.9811,21252.0
2023-10-03 15:35:00,156.03,156.16,155.97,156.09,11690.0,151.9811,152.1077,151.9226,152.0395,11690.0
2023-10-03 15:40:00,156.09,156.5,156.03,156.31,22840.0,152.0395,152.4389,151.9811,152.2538,22840.0
2023-10-03 15:45:00,156.25,156.38,156.09,156.16,19537.0,152.1954,152.322,152.0395,152.1077,19537.0
2023-10-03 15:50:00,156.16,156.28,155.71,155.71,39582.0,152.1077,152.2246,151.6694,151.6694,39582.0
2023-10-03 15:55:00,155.71,156.06,155.56,156.05,110552.0,151.6694,152.0103,151.5233,152.0005,110552.0
2023-10-04 09:30:00,156.37,156.48,155.64,155.68,33884.0,152.3122,152.4194,151.6012,151.6401,33884.0
2023-10-04 09:35:00,155.63,156.75,155.62,156.69,4689.0,151.5914,152.6824,151.5817,152.6239,4689.0
2023-10-04 09:40:00,156.78,156.79,156.09,156.44,5306.0,152.7116,152.7213,152.0395,152.3804,5306.0
2023-10-04 09:45:00,156.5,156.7,156.2,156.7,17761.0,152.4389,152.6337,152.1467,152.6337,17761.0
2023-10-04 09:50:00,156.76,156.93,156.58,156.83,5966.0,152.6921,152.8577,152.5168,152.7603,5966.0
2023-10-04 09:55:00,156.88,157.12,156.6,156.99,10216.0,152.809,153.0428,152.5363,152.9162,10216.0
2023-10-04 10:00:00,156.78,156.84,155.98,156.16,6682.0,152.7116,152.77,151.9324,152.1077,6682.0
2023-10-04 10:05:00,156.21,156.3,155.88,156.16,5031.0,152.1564,152.2441,151.835,152.1077,5031.0
2023-10-04 10:10:00,156.35,156.45,155.99,156.31,5013.0,152.2928,152.3902,151.9421,152.2538,5013.0
2023-10-04 10:15:00,156.25,156.26,155.79,155.98,11825.0,152.1954,152.2051,151.7473,151.9324,11825.0
2023-10-04 10:20:00,155.87,155.91,155.3,155.34,5489.0,151.8252,151.8642,151.27,151.309,5489.0
2023-10-04 10:25:00,155.41,155.6,155.16,155.34,12759.0,151.3772,151.5622,151.1336,151.309,12759.0
2023-10-04 10:30:00,155.34,156.02,155.21,155.96,22916.0,151.309,151.9713,151.1823,151.9129,22916.0
2023-10-04 10:35:00,155.95,156.27,155.93,156.05,13428.0,151.9031,152.2148,151.8837,152.0005,13428.0
2023-10-04 10:40:00,156.01,156.3,155.97,156.05,6405.0,151.9616,152.2441,151.9226,152.0005,6405.0
2023-10-04 10:45:00,156.08,156.24,155.82,155.82,10903.0,152.0298,152.1856,151.7765,151.7765,10903.0
2023-10-04 10:50:00,155.84,155.91,155.61,155.65,8443.0,151.796,151.8642,151.572,151.6109,8443.0
2023-10-04 10:55:00,155.63,156.15,155.6,155.98,22116.0,151.5914,152.098,151.5622,151.9324,22116.0
2023-10-04 11:00:00,155.96,155.96,155.23,155.5,9875.0,151.9129,151.9129,151.2018,151.4648,9875.0
2023-10-04 11:05:00,155.49,156.18,155.43,155.95,15614.0,151.4551,152.1272,151.3966,151.9031,15614.0
2023-10-04 11:10:00,155.91,156.17,155.79,155.8,17070.0,151.8642,152.1174,151.7473,151.757,17070.0
2023-10-04 11:15:00,155.8,156.37,155.72,156.37,5340.0,151.757,152.3122,151.6791,152.3122,5340.0
2023-10-04 11:20:00,156.39,156.58,156.38,156.53,11838.0,152.3317,152.5168,152.322,152.4681,11838.0
2023-10-04 11:25:00,156.53,157.05,156.52,157.05,10297.0,152.4681,152.9746,152.4583,152.9746,10297.0
2023-10-04 11:30:00,157.08,157.1,156.86,157.1,5973.0,153.0038,153.0233,152.7895,153.0233,5973.0
2023-10-04 11:35:00,157.08,157.35,157.06,157.3,5866.0,153.0038,153.2668,152.9843,153.2181,5866.0
2023-10-04 11:40:00,157.34,157.37,157.08,157.08,4369.0,153.2571,153.2863,153.0038,153.0038,4369.0
2023-10-04 11:45:00,157.08,157.7,157.08,157.61,10529.0,153.0038,153.6077,153.0038,153.5201,10529.0
2023-10-04 11:50:00,157.55,157.79,157.48,157.74,8570.0,153.4616,153.6954,153.3934,153.6467,8570.0
2023-10-04 11:55:00,157.74,157.75,157.59,157.75,5219.0,153.6467,153.6564,153.5006,153.6564,5219.0
2023-10-04 12:00:00,157.77,157.77,157.58,157.61,3104.0,153.6759,153.6759,153.4908,153.5201,3104.0
2023-10-04 12:05:00,157.58,157.64,157.4,157.4,2451.0,153.4908,153.5493,153.3155,153.3155,2451.0
2023-10-04 12:10:00,157.56,157.73,157.5,157.57,3937.0,153.4714,153.6369,153.4129,153.4811,3937.0
2023-10-04 12:15:00,157.5,157.7,157.48,157.68,3400.0,153.4129,153.6077,153.3934,153.5882,3400.0
2023-10-04 12:20:00,157.69,157.72,157.58,157.58,6304.0,153.598,153.6272,153.4908,153.4908,6304.0
2023-10-04 12:25:00,157.58,157.81,157.58,157.8,4329.0,153.4908,153.7149,153.4908,153.7051,4329.0
2023-10-04 12:30:00,157.86,158.17,157.75,158.14,10215.0,153.7636,154.0655,153.6564,154.0363,10215.0
2023-10-04 12:35:00,158.14,158.23,157.93,158.06,3318.0,154.0363,154.124,153.8318,153.9584,3318.0
2023-10-04 12:40:00,158.03,158.1,157.73,157.77,6180.0,153.9292,153.9973,153.6369,153.6759,6180.0
2023-10-04 12:45:00,157.84,158.07,157.84,158.07,2926.0,153.7441,153.9681,153.7441,153.9681,2926.0
2023-10-04 12:50:00,158.03,158.03,157.8,157.83,3484.0,153.9292,153.9292,153.7051,153.7344,3484.0
2023-10-04 12:55:00,157.84,157.96,157.7,157.96,4383.0,153.7441,153.861,153.6077,153.861,4383.0
2023-10-04 13:00:00,157.94,157.97,157.66,157.66,3118.0,153.8415,153.8707,153.5688,153.5688,3118.0
2023-10-04 13:05:00,157.71,157.97,157.71,157.95,2696.0,153.6175,153.8707,153.6175,153.8512,2696.0
2023-10-04 13:10:00,157.91,157.91,157.69,157.69,3005.0,153.8123,153.8123,153.598,153.598,3005.0
2023-10-04 13:15:00,157.7,157.78,157.6,157.6,2821.0,153.6077,153.6857,153.5103,153.5103,2821.0
2023-10-04 13:20:00,157.65,157.65,157.5,157.6,2412.0,153.559,153.559,153.4129,153.5103,2412.0
2023-10-04 13:25:00,157.6,157.73,157.42,157.48,3449.0,153.5103,153.6369,153.335,153.3934,3449.0
2023-10-04 13:30:00,157.43,157.56,157.37,157.37,2856.0,153.3447,153.4714,153.2863,153.2863,2856.0
2023-10-04 13:35:00,157.4,157.41,157.31,157.31,4151.0,153.3155,153.3253,153.2278,153.2278,4151.0
2023-10-04 13:40:00,157.34,157.49,157.27,157.49,3176.0,153.2571,153.4032,153.1889,153.4032,3176.0
2023-10-04 13:45:00,157.45,157.55,157.4,157.55,3229.0,153.3642,153.4616,153.3155,153.4616,3229.0
2023-10-04 13:50:00,157.53,157.53,157.13,157.13,3950.0,153.4421,153.4421,153.0525,153.0525,3950.0
2023-10-04 13:55:00,157.12,157.12,156.9,156.92,2682.0,153.0428,153.0428,152.8285,152.848,2682.0
2023-10-04 14:00:00,156.92,156.95,156.75,156.9,5388.0,152.848,152.8772,152.6824,152.8285,5388.0
2023-10-04 14:05:00,157.0,157.0,156.8,156.88,4689.0,152.9259,152.9259,152.7311,152.809,4689.0
2023-10-04 14:10:00,156.81,156.88,156.73,156.84,6322.0,152.7408,152.809,152.6629,152.77,6322.0
2023-10-04 14:15:00,156.78,156.86,156.67,156.67,4100.0,152.7116,152.7895,152.6045,152.6045,4100.0
2023-10-04 14:20:00,156.74,156.78,156.46,156.46,6751.0,152.6726,152.7116,152.3999,152.3999,6751.0
2023-10-04 14:25:00,156.19,156.41,156.19,156.41,2529.0,152.1369,152.3512,152.1369,152.3512,2529.0
2023-10-04 14:30:00,156.44,156.49,156.31,156.31,4342.0,152.3804,152.4291,152.2538,152.2538,4342.0
2023-10-04 14:35:00,156.29,156.39,156.26,156.39,2725.0,152.2343,152.3317,152.2051,152.3317,2725.0
2023-10-04 14:40:00,156.41,156.56,156.33,156.56,3001.0,152.3512,152.4973,152.2733,152.4973,3001.0
2023-10-04 14:45:00,156.57,156.69,156.48,156.61,4528.0,152.5071,152.6239,152.4194,152.546,4528.0
2023-10-04 14:50:00,156.58,156.61,156.49,156.59,4778.0,152.5168,152.546,152.4291,152.5265,4778.0
2023-10-04 14:55:00,156.58,156.71,156.58,156.64,5386.0,152.5168,152.6434,152.5168,152.5752,5386.0
2023-10-04 15:00:00,156.7,156.78,156.64,156.75,6163.0,152.6337,152.7116,152.5752,152.6824,6163.0
2023-10-04 15:05:00,156.77,156.84,156.59,156.72,6665.0,152.7019,152.77,152.5265,152.6532,6665.0
2023-10-04 15:10:00,156.72,156.97,156.66,156.71,11567.0,152.6532,152.8967,152.5947,152.6434,11567.0
2023-10-04 15:15:00,156.68,157.12,156.68,156.94,14787.0,152.6142,153.0428,152.6142,152.8675,14787.0
2023-10-04 15:20:00,156.93,157.2,156.89,157.16,9659.0,152.8577,153.1207,152.8187,153.0817,9659.0
2023-10-04 15:25:00,157.17,157.17,156.85,156.86,19564.0,153.0915,153.0915,152.7798,152.7895,19564.0
2023-10-04 15:30:00,156.86,156.9,156.77,156.88,11622.0,152.7895,152.8285,152.7019,152.809,11622.0
2023-10-04 15:35:00,156.88,157.06,156.83,156.91,10490.0,152.809,152.9843,152.7603,152.8382,10490.0
2023-10-04 15:40:00,156.97,157.03,156.73,156.73,10342.0,152.8967,152.9551,152.6629,152.6629,10342.0
2023-10-04 15:45:00,156.66,156.89,156.54,156.84,17414.0,152.5947,152.8187,152.4778,152.77,17414.0
2023-10-04 15:50:00,156.82,156.82,156.49,156.7,34898.0,152.7506,152.7506,152.4291,152.6337,34898.0
2023-10-04 15:55:00,156.72,157.02,156.7,156.88,112481.0,152.6532,152.9454,152.6337,152.809,112481.0
2023-10-05 09:30:00,156.24,157.04,155.77,156.85,14118.0,152.1856,152.9649,151.7278,152.7798,14118.0
2023-10-05 09:35:00,156.95,157.69,156.95,157.33,4703.0,152.8772,153.598,152.8772,153.2473,4703.0
2023-10-05 09:40:00,157.27,157.62,156.58,156.66,3336.0,153.1889,153.5298,152.5168,152.5947,3336.0
2023-10-05 09:45:00,156.49,156.69,156.2,156.26,16961.0,152.4291,152.6239,152.1467,152.2051,16961.0
2023-10-05 09:50:00,156.43,156.43,155.44,155.87,16847.0,152.3707,152.3707,151.4064,151.8252,16847.0
2023-10-05 09:55:00,155.85,156.63,155.85,156.63,4263.0,151.8057,152.5655,151.8057,152.5655,4263.0
2023-10-05 10:00:00,156.82,156.82,155.96,155.97,2249.0,152.7506,152.7506,151.9129,151.9226,2249.0
2023-10-05 10:05:00,155.89,155.92,155.65,155.92,3441.0,151.8447,151.8739,151.6109,151.8739,3441.0
2023-10-05 10:10:00,155.94,155.96,155.6,155.96,3592.0,151.8934,151.9129,151.5622,151.9129,3592.0
2023-10-05 10:15:00,156.0,156.06,155.72,156.06,1480.0,151.9518,152.0103,151.6791,152.0103,1480.0
2023-10-05 10:20:00,156.06,156.06,155.4,155.42,3180.0,152.0103,152.0103,151.3674,151.3869,3180.0
2023-10-05 10:25:00,155.42,155.78,155.42,155.71,1516.0,151.3869,151.7376,151.3869,151.6694,1516.0
2023-10-05 10:30:00,155.58,155.99,155.55,155.96,2160.0,151.5427,151.9421,151.5135,151.9129,2160.0
2023-10-05 10:35:00,156.09,156.09,155.61,155.68,1790.0,152.0395,152.0395,151.572,151.6401,1790.0
2023-10-05 10:40:00,155.69,156.01,155.61,156.0,8960.0,151.6499,151.9616,151.572,151.9518,8960.0
2023-10-05 10:45:00,156.06,156.5,156.06,156.38,1369.0,152.0103,152.4389,152.0103,152.322,1369.0
2023-10-05 10:50:00,156.38,156.38,155.98,156.08,3929.0,152.322,152.322,151.9324,152.0298,3929.0
2023-10-05 10:55:00,156.13,156.13,155.8,155.87,5852.0,152.0785,152.0785,151.757,151.8252,5852.0
2023-10-05 11:00:00,155.82,155.82,155.61,155.76,1920.0,151.7765,151.7765,151.572,151.7181,1920.0
2023-10-05 11:05:00,155.63,155.63,155.36,155.41,2700.0,151.5914,151.5914,151.3285,151.3772,2700.0
2023-10-05 11:10:00,155.42,155.58,155.42,155.44,3283.0,151.3869,151.5427,151.3869,151.4064,3283.0
2023-10-05 11:15:00,155.49,155.61,155.33,155.47,10789.0,151.4551,151.572,151.2992,151.4356,10789.0
2023-10-05 11:20:00,155.37,156.34,155.37,156.31,5506.0,151.3382,152.283,151.3382,152.2538,5506.0
2023-10-05 11:25:00,156.3,156.49,156.11,156.39,11604.0,152.2441,152.4291,152.059,152.3317,11604.0
2023-10-05 11:30:00,156.41,156.46,156.24,156.45,10798.0,152.3512,152.3999,152.1856,152.3902,10798.0
2023-10-05 11:35:00,156.61,156.91,156.61,156.89,4415.0,152.546,152.8382,152.546,152.8187,4415.0
2023-10-05 11:40:00,156.9,157.02,156.71,156.76,16309.0,152.8285,152.9454,152.6434,152.6921,16309.0
2023-10-05 11:45:00,156.72,156.88,156.59,156.84,6111.0,152.6532,152.809,152.5265,152.77,6111.0
2023-10-05 11:50:00,156.76,157.14,156.66,156.73,25742.0,152.6921,153.0623,152.5947,152.6629,25742.0
2023-10-05 11:55:00,156.74,157.09,156.67,156.94,8328.0,152.6726,153.0136,152.6045,152.8675,8328.0
2023-10-05 12:00:00,156.88,157.08,156.66,156.89,9085.0,152.809,153.0038,152.5947,152.8187,9085.0
2023-10-05 12:05:00,156.79,156.85,156.7,156.73,1762.0,152.7213,152.7798,152.6337,152.6629,1762.0
2023-10-05 12:10:00,156.83,157.06,156.79,156.86,3490.0,152.7603,152.9843,152.7213,152.7895,3490.0
2023-10-05 12:15:00,156.82,156.82,156.51,156.61,2313.0,152.7506,152.7506,152.4486,152.546,2313.0
2023-10-05 12:20:00,156.66,156.79,156.65,156.73,1140.0,152.5947,152.7213,152.585,152.6629,1140.0
2023-10-05 12:25:00,156.74,156.96,156.63,156.88,3711.0,152.6726,152.8869,152.5655,152.809,3711.0
2023-10-05 12:30:00,156.9,156.99,156.81,156.81,944.0,152.8285,152.9162,152.7408,152.7408,944.0
2023-10-05 12:35:00,156.7,156.74,156.65,156.7,1237.0,152.6337,152.6726,152.585,152.6337,1237.0
2023-10-05 12:40:00,156.63,156.63,156.5,156.58,1019.0,152.5655,152.5655,152.4389,152.5168,1019.0
2023-10-05 12:45:00,156.51,156.51,156.12,156.14,9382.0,152.4486,152.4486,152.0687,152.0882,9382.0
2023-10-05 12:50:00,156.19,156.73,156.19,156.62,4429.0,152.1369,152.6629,152.1369,152.5558,4429.0
2023-10-05 12:55:00,156.64,156.73,156.39,156.73,4448.0,152.5752,152.6629,152.3317,152.6629,4448.0
2023-10-05 13:00:00,156.87,156.87,156.51,156.53,1703.0,152.7993,152.7993,152.4486,152.4681,1703.0
2023-10-05 13:05:00,156.42,156.42,156.19,156.25,800.0,152.3609,152.3609,152.1369,152.1954,800.0
2023-10-05 13:10:00,156.33,156.57,156.28,156.57,1239.0,152.2733,152.5071,152.2246,152.5071,1239.0
2023-10-05 13:15:00,156.62,156.71,156.45,156.71,4147.0,152.5558,152.6434,152.3902,152.6434,4147.0
2023-10-05 13:20:00,156.58,156.84,156.58,156.8,4353.0,152.5168,152.77,152.5168,152.7311,4353.0
2023-10-05 13:25:00,156.7,156.86,156.66,156.79,1361.0,152.6337,152.7895,152.5947,152.7213,1361.0
2023-10-05 13:30:00,156.8,157.25,156.73,157.25,5613.0,152.7311,153.1694,152.6629,153.1694,5613.0
2023-10-05 13:35:00,157.21,157.44,157.2,157.26,3400.0,153.1304,153.3545,153.1207,153.1791,3400.0
2023-10-05 13:40:00,157.29,157.4,157.29,157.4,1700.0,153.2084,153.3155,153.2084,153.3155,1700.0
2023-10-05 13:45:00,157.41,157.41,157.33,157.37,1172.0,153.3253,153.3253,153.2473,153.2863,1172.0
2023-10-05 13:50:00,157.32,157.39,157.18,157.18,2642.0,153.2376,153.3058,153.1012,153.1012,2642.0
2023-10-05 13:55:00,157.22,157.45,157.15,157.45,2393.0,153.1402,153.3642,153.072,153.3642,2393.0
2023-10-05 14:00:00,157.49,157.51,157.42,157.44,3761.0,153.4032,153.4227,153.335,153.3545,3761.0
2023-10-05 14:05:00,157.41,157.48,157.3,157.33,11762.0,153.3253,153.3934,153.2181,153.2473,11762.0
2023-10-05 14:10:00,157.32,157.32,157.28,157.32,1301.0,153.2376,153.2376,153.1986,153.2376,1301.0
2023-10-05 14:15:00,157.36,157.49,157.36,157.4,5719.0,153.2766,153.4032,153.2766,153.3155,5719.0
2023-10-05 14:20:00,157.36,157.36,157.14,157.21,5719.0,153.2766,153.2766,153.0623,153.1304,5719.0
2023-10-05 14:25:00,157.15,157.24,157.08,157.16,3385.0,153.072,153.1597,153.0038,153.0817,3385.0
2023-10-05 14:30:00,157.15,157.52,157.15,157.52,4862.0,153.072,153.4324,153.072,153.4324,4862.0
2023-10-05 14:35:00,157.52,157.54,157.31,157.37,8472.0,153.4324,153.4519,153.2278,153.2863,8472.0
2023-10-05 14:40:00,157.43,157.51,157.3,157.31,5889.0,153.3447,153.4227,153.2181,153.2278,5889.0
2023-10-05 14:45:00,157.31,157.52,157.26,157.47,5044.0,153.2278,153.4324,153.1791,153.3837,5044.0
2023-10-05 14:50:00,157.55,157.63,157.49,157.57,3559.0,153.4616,153.5395,153.4032,153.4811,3559.0
2023-10-05 14:55:00,157.55,157.64,157.52,157.62,2397.0,153.4616,153.5493,153.4324,153.5298,2397.0
2023-10-05 15:00:00,157.67,157.72,157.49,157.53,4551.0,153.5785,153.6272,153.4032,153.4421,4551.0
2023-10-05 15:05:00,157.57,157.57,157.23,157.26,15286.0,153.4811,153.4811,153.1499,153.1791,15286.0
2023-10-05 15:10:00,157.23,157.26,156.73,156.79,15012.0,153.1499,153.1791,152.6629,152.7213,15012.0
2023-10-05 15:15:00,156.73,156.86,156.6,156.63,8514.0,152.6629,152.7895,152.5363,152.5655,8514.0
2023-10-05 15:20:00,156.64,156.72,156.52,156.58,18974.0,152.5752,152.6532,152.4583,152.5168,18974.0
2023-10-05 15:25:00,156.57,156.82,156.57,156.79,24098.0,152.5071,152.7506,152.5071,152.7213,24098.0
2023-10-05 15:30:00,156.84,156.94,156.7,156.71,13862.0,152.77,152.8675,152.6337,152.6434,13862.0
2023-10-05 15:35:00,156.7,156.9,156.67,156.83,10057.0,152.6337,152.8285,152.6045,152.7603,10057.0
2023-10-05 15:40:00,156.83,156.86,156.68,156.68,9989.0,152.7603,152.7895,152.6142,152.6142,9989.0
2023-10-05 15:45:00,156.68,156.85,156.55,156.74,14040.0,152.6142,152.7798,152.4876,152.6726,14040.0
2023-10-05 15:50:00,156.76,156.76,156.38,156.39,24451.0,152.6921,152.6921,152.322,152.3317,24451.0
2023-10-05 15:55:00,156.35,156.52,156.28,156.41,66629.0,152.2928,152.4583,152.2246,152.3512,66629.0
2023-10-06 09:30:00,156.56,157.49,156.51,157.49,12658.0,152.4973,153.4032,152.4486,153.4032,12658.0
2023-10-06 09:35:00,157.41,157.64,156.74,156.84,5721.0,153.3253,153.5493,152.6726,152.77,5721.0
2023-10-06 09:40:00,156.71,156.71,156.22,156.44,5256.0,152.6434,152.6434,152.1661,152.3804,5256.0
2023-10-06 09:45:00,156.47,156.68,156.12,156.38,4711.0,152.4096,152.6142,152.0687,152.322,4711.0
2023-10-06 09:50:00,156.27,156.44,155.79,156.06,3373.0,152.2148,152.3804,151.7473,152.0103,3373.0
2023-10-06 09:55:00,155.92,155.99,155.48,155.99,3957.0,151.8739,151.9421,151.4453,151.9421,3957.0
2023-10-06 10:00:00,155.96,155.96,155.23,155.23,6641.0,151.9129,151.9129,151.2018,151.2018,6641.0
2023-10-06 10:05:00,155.34,155.4,154.86,154.91,7062.0,151.309,151.3674,150.8414,150.8901,7062.0
2023-10-06 10:10:00,154.85,154.93,154.38,154.47,9061.0,150.8317,150.9096,150.3739,150.4615,9061.0
2023-10-06 10:15:00,154.47,154.68,154.4,154.44,6242.0,150.4615,150.6661,150.3934,150.4323,6242.0
2023-10-06 10:20:00,154.4,154.58,154.13,154.46,7880.0,150.3934,150.5687,150.1304,150.4518,7880.0
2023-10-06 10:25:00,154.58,154.91,154.33,154.77,8748.0,150.5687,150.8901,150.3252,150.7538,8748.0
2023-10-06 10:30:00,154.78,155.24,154.78,154.95,22600.0,150.7635,151.2116,150.7635,150.9291,22600.0
2023-10-06 10:35:00,155.01,155.65,155.01,155.64,11705.0,150.9875,151.6109,150.9875,151.6012,11705.0
2023-10-06 10:40:00,155.72,156.31,155.7,155.83,22612.0,151.6791,152.2538,151.6596,151.7863,22612.0
2023-10-06 10:45:00,155.74,156.28,155.5,156.19,10337.0,151.6986,152.2246,151.4648,152.1369,10337.0
2023-10-06 10:50:00,156.05,156.15,155.43,155.45,24898.0,152.0005,152.098,151.3966,151.4161,24898.0
2023-10-06 10:55:00,155.43,155.44,155.0,155.33,8328.0,151.3966,151.4064,150.9778,151.2992,8328.0
2023-10-06 11:00:00,155.25,155.33,155.01,155.19,13623.0,151.2213,151.2992,150.9875,151.1629,13623.0
2023-10-06 11:05:00,155.15,155.78,155.14,155.78,11425.0,151.1239,151.7376,151.1142,151.7376,11425.0
2023-10-06 11:10:00,155.69,155.97,155.41,155.5,5987.0,151.6499,151.9226,151.3772,151.4648,5987.0
2023-10-06 11:15:00,155.42,155.45,155.08,155.15,7230.0,151.3869,151.4161,151.0557,151.1239,7230.0
2023-10-06 11:20:00,155.14,155.39,155.05,155.22,5897.0,151.1142,151.3577,151.0265,151.1921,5897.0
2023-10-06 11:25:00,155.2,155.76,155.15,155.5,7132.0,151.1726,151.7181,151.1239,151.4648,7132.0
2023-10-06 11:30:00,155.42,155.72,155.3,155.58,5892.0,151.3869,151.6791,151.27,151.5427,5892.0
2023-10-06 11:35:00,155.57,156.02,155.5,155.97,7127.0,151.533,151.9713,151.4648,151.9226,7127.0
2023-10-06 11:40:00,155.95,156.33,155.91,156.13,6560.0,151.9031,152.2733,151.8642,152.0785,6560.0
2023-10-06 11:45:00,156.13,156.34,155.99,156.33,4587.0,152.0785,152.283,151.9421,152.2733,4587.0
2023-10-06 11:50:00,156.34,156.76,156.34,156.66,5501.0,152.283,152.6921,152.283,152.5947,5501.0
2023-10-06 11:55:00,156.66,157.26,156.64,157.17,6574.0,152.5947,153.1791,152.5752,153.0915,6574.0
2023-10-06 12:00:00,157.15,157.3,156.91,157.08,8695.0,153.072,153.2181,152.8382,153.0038,8695.0
2023-10-06 12:05:00,157.11,157.47,157.02,157.39,8509.0,153.033,153.3837,152.9454,153.3058,8509.0
2023-10-06 12:10:00,157.37,157.51,157.22,157.26,8620.0,153.2863,153.4227,153.1402,153.1791,8620.0
2023-10-06 12:15:00,157.34,157.6,157.34,157.59,7243.0,153.2571,153.5103,153.2571,153.5006,7243.0
2023-10-06 12:20:00,157.54,157.56,157.03,157.06,7695.0,153.4519,153.4714,152.9551,152.9843,7695.0
2023-10-06 12:25:00,157.08,157.4,157.03,157.3,7698.0,153.0038,153.3155,152.9551,153.2181,7698.0
2023-10-06 12:30:00,157.31,157.38,156.95,156.95,17293.0,153.2278,153.296,152.8772,152.8772,17293.0
2023-10-06 12:35:00,156.92,157.15,156.65,157.14,13576.0,152.848,153.072,152.585,153.0623,13576.0
2023-10-06 12:40:00,157.07,157.37,157.07,157.28,3867.0,152.9941,153.2863,152.9941,153.1986,3867.0
2023-10-06 12:45:00,157.28,157.37,157.08,157.15,12606.0,153.1986,153.2863,153.0038,153.072,12606.0
2023-10-06 12:50:00,157.21,157.21,156.89,156.89,9808.0,153.1304,153.1304,152.8187,152.8187,9808.0
2023-10-06 12:55:00,156.88,157.13,156.87,157.12,7078.0,152.809,153.0525,152.7993,153.0428,7078.0
2023-10-06 13:00:00,157.12,157.18,156.9,156.91,2729.0,153.0428,153.1012,152.8285,152.8382,2729.0
2023-10-06 13:05:00,156.92,157.0,156.84,156.89,4791.0,152.848,152.9259,152.77,152.8187,4791.0
2023-10-06 13:10:00,156.83,157.06,156.64,156.97,15016.0,152.7603,152.9843,152.5752,152.8967,15016.0
2023-10-06 13:15:00,156.96,157.02,156.86,156.98,6527.0,152.8869,152.9454,152.7895,152.9064,6527.0
2023-10-06 13:20:00,156.99,157.39,156.9,157.33,5753.0,152.9162,153.3058,152.8285,153.2473,5753.0
2023-10-06 13:25:00,157.34,157.41,157.27,157.29,5053.0,153.2571,153.3253,153.1889,153.2084,5053.0
2023-10-06 13:30:00,157.22,157.48,157.22,157.48,7607.0,153.1402,153.3934,153.1402,153.3934,7607.0
2023-10-06 13:35:00,157.48,157.48,157.17,157.34,5740.0,153.3934,153.3934,153.0915,153.2571,5740.0
2023-10-06 13:40:00,157.33,157.5,157.22,157.29,4369.0,153.2473,153.4129,153.1402,153.2084,4369.0
2023-10-06 13:45:00,157.23,157.46,157.19,157.41,5865.0,153.1499,153.374,153.111,153.3253,5865.0
2023-10-06 13:50:00,157.45,157.47,157.28,157.41,2499.0,153.3642,153.3837,153.1986,153.3253,2499.0
2023-10-06 13:55:00,157.39,157.51,157.38,157.46,4860.0,153.3058,153.4227,153.296,153.374,4860.0
2023-10-06 14:00:00,157.47,157.68,157.36,157.59,6193.0,153.3837,153.5882,153.2766,153.5006,6193.0
2023-10-06 14:05:00,157.55,157.77,157.47,157.77,8625.0,153.4616,153.6759,153.3837,153.6759,8625.0
2023-10-06 14:10:00,157.77,157.92,157.74,157.74,2858.0,153.6759,153.822,153.6467,153.6467,2858.0
2023-10-06 14:15:00,157.68,157.83,157.65,157.74,8099.0,153.5882,153.7344,153.559,153.6467,8099.0
2023-10-06 14:20:00,157.74,157.88,157.7,157.86,7262.0,153.6467,153.7831,153.6077,153.7636,7262.0
2023-10-06 14:25:00,157.87,158.29,157.84,158.17,8612.0,153.7733,154.1824,153.7441,154.0655,8612.0
2023-10-06 14:30:00,158.23,158.35,158.1,158.3,8454.0,154.124,154.2409,153.9973,154.1922,8454.0
2023-10-06 14:35:00,158.33,158.49,158.32,158.45,5549.0,154.2214,154.3772,154.2116,154.3383,5549.0
2023-10-06 14:40:00,158.4,158.55,158.37,158.52,8836.0,154.2896,154.4357,154.2603,154.4064,8836.0
2023-10-06 14:45:00,158.53,158.82,158.53,158.64,7239.0,154.4162,154.6987,154.4162,154.5233,7239.0
2023-10-06 14:50:00,158.59,158.64,158.31,158.51,11308.0,154.4746,154.5233,154.2019,154.3967,11308.0
2023-10-06 14:55:00,158.49,158.49,158.32,158.4,8647.0,154.3772,154.3772,154.2116,154.2896,8647.0
2023-10-06 15:00:00,158.38,158.38,158.16,158.18,7872.0,154.2701,154.2701,154.0558,154.0753,7872.0
2023-10-06 15:05:00,158.15,158.43,158.14,158.35,8302.0,154.0461,154.3188,154.0363,154.2409,8302.0
2023-10-06 15:10:00,158.32,158.33,158.08,158.25,8648.0,154.2116,154.2214,153.9779,154.1435,8648.0
2023-10-06 15:15:00,158.31,158.31,158.06,158.07,8030.0,154.2019,154.2019,153.9584,153.9681,8030.0
2023-10-06 15:20:00,158.08,158.25,158.07,158.18,6382.0,153.9779,154.1435,153.9681,154.0753,6382.0
2023-10-06 15:25:00,158.16,158.16,157.98,158.07,13712.0,154.0558,154.0558,153.8805,153.9681,13712.0
2023-10-06 15:30:00,158.09,158.13,157.68,157.73,13667.0,153.9876,154.0266,153.5882,153.6369,13667.0
2023-10-06 15:35:00,157.72,157.98,157.63,157.93,17924.0,153.6272,153.8805,153.5395,153.8318,17924.0
2023-10-06 15:40:00,157.95,158.01,157.62,157.69,16527.0,153.8512,153.9097,153.5298,153.598,16527.0
2023-10-06 15:45:00,157.67,157.8,157.55,157.55,23498.0,153.5785,153.7051,153.4616,153.4616,23498.0
2023-10-06 15:50:00,157.46,157.53,157.1,157.1,34935.0,153.374,153.4421,153.0233,153.0233,34935.0
2023-10-06 15:55:00,157.16,157.3,157.06,157.2,91374.0,153.0817,153.2181,152.9843,153.1207,91374.0
2023-10-09 09:30:00,157.23,157.43,157.09,157.38,16514.0,153.1499,153.3447,153.0136,153.296,16514.0
2023-10-09 09:35:00,157.53,157.79,157.46,157.58,5432.0,153.4421,153.6954,153.374,153.4908,5432.0
2023-10-09 09:40:00,157.57,157.57,156.98,157.1,10655.0,153.4811,153.4811,152.9064,153.0233,10655.0
2023-10-09 09:45:00,157.09,157.19,156.12,156.28,18955.0,153.0136,153.111,152.0687,152.2246,18955.0
2023-10-09 09:50:00,156.17,156.22,155.43,155.43,16540.0,152.1174,152.1661,151.3966,151.3966,16540.0
2023-10-09 09:55:00,155.42,155.61,155.13,155.13,13980.0,151.3869,151.572,151.1044,151.1044,13980.0
2023-10-09 10:00:00,155.13,155.14,154.31,154.31,25152.0,151.1044,151.1142,150.3057,150.3057,25152.0
2023-10-09 10:05:00,154.28,154.58,154.08,154.3,12910.0,150.2765,150.5687,150.0817,150.296,12910.0
2023-10-09 10:10:00,154.33,154.88,154.33,154.53,3031.0,150.3252,150.8609,150.3252,150.52,3031.0
2023-10-09 10:15:00,154.65,155.1,154.51,155.03,3318.0,150.6369,151.0752,150.5005,151.007,3318.0
2023-10-09 10:20:00,155.08,155.91,155.08,155.72,11489.0,151.0557,151.8642,151.0557,151.6791,11489.0
2023-10-09 10:25:00,155.83,155.91,155.46,155.46,2947.0,151.7863,151.8642,151.4259,151.4259,2947.0
2023-10-09 10:30:00,155.68,155.79,155.59,155.64,6035.0,151.6401,151.7473,151.5525,151.6012,6035.0
2023-10-09 10:35:00,155.57,155.66,155.33,155.39,2043.0,151.533,151.6207,151.2992,151.3577,2043.0
2023-10-09 10:40:00,155.25,155.25,155.06,155.17,4267.0,151.2213,151.2213,151.0362,151.1434,4267.0
2023-10-09 10:45:00,155.2,155.2,154.8,154.84,2767.0,151.1726,151.1726,150.783,150.8219,2767.0
2023-10-09 10:50:00,154.68,155.18,154.68,155.08,2561.0,150.6661,151.1531,150.6661,151.0557,2561.0
2023-10-09 10:55:00,155.07,155.15,154.94,154.94,3066.0,151.046,151.1239,150.9193,150.9193,3066.0
2023-10-09 11:00:00,154.98,155.14,154.97,155.07,1950.0,150.9583,151.1142,150.9486,151.046,1950.0
2023-10-09 11:05:00,155.1,155.37,155.1,155.21,3383.0,151.0752,151.3382,151.0752,151.1823,3383.0
2023-10-09 11:10:00,155.25,155.53,155.15,155.47,2277.0,151.2213,151.494,151.1239,151.4356,2277.0
2023-10-09 11:15:00,155.58,155.65,155.47,155.55,2020.0,151.5427,151.6109,151.4356,151.5135,2020.0
2023-10-09 11:20:00,155.58,155.69,155.45,155.45,3316.0,151.5427,151.6499,151.4161,151.4161,3316.0
2023-10-09 11:25:00,155.39,155.69,155.39,155.62,2306.0,151.3577,151.6499,151.3577,151.5817,2306.0
2023-10-09 11:30:00,155.66,155.7,155.62,155.63,2905.0,151.6207,151.6596,151.5817,151.5914,2905.0
2023-10-09 11:35:00,155.6,155.77,155.49,155.77,2148.0,151.5622,151.7278,151.4551,151.7278,2148.0
2023-10-09 11:40:00,155.88,155.88,155.62,155.64,2259.0,151.835,151.835,151.5817,151.6012,2259.0
2023-10-09 11:45:00,155.61,155.74,155.17,155.29,5241.0,151.572,151.6986,151.1434,151.2603,5241.0
2023-10-09 11:50:00,155.27,155.34,155.19,155.24,1080.0,151.2408,151.309,151.1629,151.2116,1080.0
2023-10-09 11:55:00,155.23,155.54,155.23,155.44,2902.0,151.2018,151.5038,151.2018,151.4064,2902.0
2023-10-09 12:00:00,155.5,155.5,155.35,155.42,4366.0,151.4648,151.4648,151.3187,151.3869,4366.0
2023-10-09 12:05:00,155.38,155.56,155.27,155.46,3943.0,151.3479,151.5233,151.2408,151.4259,3943.0
2023-10-09 12:10:00,155.45,155.66,155.45,155.55,2227.0,151.4161,151.6207,151.4161,151.5135,2227.0
2023-10-09 12:15:00,155.52,155.64,155.52,155.59,1580.0,151.4843,151.6012,151.4843,151.5525,1580.0
2023-10-09 12:20:00,155.59,155.74,155.55,155.67,1805.0,151.5525,151.6986,151.5135,151.6304,1805.0
2023-10-09 12:25:00,155.66,155.66,155.43,155.44,1840.0,151.6207,151.6207,151.3966,151.4064,1840.0
2023-10-09 12:30:00,155.53,155.54,155.2,155.21,4081.0,151.494,151.5038,151.1726,151.1823,4081.0
2023-10-09 12:35:00,155.19,155.19,155.05,155.09,2030.0,151.1629,151.1629,151.0265,151.0655,2030.0
2023-10-09 12:40:00,155.06,155.06,154.93,154.93,4567.0,151.0362,151.0362,150.9096,150.9096,4567.0
2023-10-09 12:45:00,154.94,155.17,154.91,155.16,3202.0,150.9193,151.1434,150.8901,151.1336,3202.0
2023-10-09 12:50:00,155.16,155.19,155.03,155.11,4475.0,151.1336,151.1629,151.007,151.0849,4475.0
2023-10-09 12:55:00,155.05,155.15,154.87,154.95,6515.0,151.0265,151.1239,150.8512,150.9291,6515.0
2023-10-09 13:00:00,154.99,155.03,154.83,155.0,2712.0,150.9681,151.007,150.8122,150.9778,2712.0
2023-10-09 13:05:00,155.02,155.11,154.97,155.07,1221.0,150.9973,151.0849,150.9486,151.046,1221.0
2023-10-09 13:10:00,155.05,155.07,155.01,155.05,4986.0,151.0265,151.046,150.9875,151.0265,4986.0
2023-10-09 13:15:00,155.05,155.16,154.98,155.06,2063.0,151.0265,151.1336,150.9583,151.0362,2063.0
2023-10-09 13:20:00,155.11,155.11,154.97,154.97,1746.0,151.0849,151.0849,150.9486,150.9486,1746.0
2023-10-09 13:25:00,154.97,155.17,154.97,155.09,1397.0,150.9486,151.1434,150.9486,151.0655,1397.0
2023-10-09 13:30:00,155.2,155.32,155.05,155.21,5378.0,151.1726,151.2895,151.0265,151.1823,5378.0
2023-10-09 13:35:00,155.23,155.33,155.12,155.25,4618.0,151.2018,151.2992,151.0947,151.2213,4618.0
2023-10-09 13:40:00,155.24,155.45,155.24,155.35,6216.0,151.2116,151.4161,151.2116,151.3187,6216.0
2023-10-09 13:45:00,155.39,155.62,155.39,155.46,4872.0,151.3577,151.5817,151.3577,151.4259,4872.0
2023-10-09 13:50:00,155.46,155.58,155.42,155.51,6229.0,151.4259,151.5427,151.3869,151.4746,6229.0
2023-10-09 13:55:00,155.49,155.51,155.37,155.5,3906.0,151.4551,151.4746,151.3382,151.4648,3906.0
2023-10-09 14:00:00,155.53,155.53,155.31,155.31,2671.0,151.494,151.494,151.2797,151.2797,2671.0
2023-10-09 14:05:00,155.36,155.6,155.34,155.53,3327.0,151.3285,151.5622,151.309,151.494,3327.0
2023-10-09 14:10:00,155.53,155.56,155.39,155.45,3504.0,151.494,151.5233,151.3577,151.4161,3504.0
2023-10-09 14:15:00,155.47,155.8,155.46,155.74,9537.0,151.4356,151.757,151.4259,151.6986,9537.0
2023-10-09 14:20:00,155.72,156.08,155.68,156.05,3153.0,151.6791,152.0298,151.6401,152.0005,3153.0
2023-10-09 14:25:00,156.09,156.14,156.04,156.09,3112.0,152.0395,152.0882,151.9908,152.0395,3112.0
2023-10-09 14:30:00,156.12,156.23,156.07,156.14,2466.0,152.0687,152.1759,152.02,152.0882,2466.0
2023-10-09 14:35:00,156.11,156.37,155.98,156.25,24741.0,152.059,152.3122,151.9324,152.1954,24741.0
2023-10-09 14:40:00,156.31,156.36,156.22,156.34,2232.0,152.2538,152.3025,152.1661,152.283,2232.0
2023-10-09 14:45:00,156.28,156.31,156.2,156.21,2400.0,152.2246,152.2538,152.1467,152.1564,2400.0
2023-10-09 14:50:00,156.31,156.39,156.28,156.3,967.0,152.2538,152.3317,152.2246,152.2441,967.0
2023-10-09 14:55:00,156.41,156.51,156.27,156.27,7568.0,152.3512,152.4486,152.2148,152.2148,7568.0
2023-10-09 15:00:00,156.3,156.33,156.12,156.25,6928.0,152.2441,152.2733,152.0687,152.1954,6928.0
2023-10-09 15:05:00,156.22,156.29,156.06,156.11,4371.0,152.1661,152.2343,152.0103,152.059,4371.0
2023-10-09 15:10:00,156.06,156.21,155.87,155.89,5222.0,152.0103,152.1564,151.8252,151.8447,5222.0
2023-10-09 15:15:00,155.89,155.94,155.79,155.92,5253.0,151.8447,151.8934,151.7473,151.8739,5253.0
2023-10-09 15:20:00,155.82,155.89,155.55,155.67,12993.0,151.7765,151.8447,151.5135,151.6304,12993.0
2023-10-09 15:25:00,155.69,155.73,155.55,155.66,4888.0,151.6499,151.6888,151.5135,151.6207,4888.0
2023-10-09 15:30:00,155.61,155.61,155.35,155.35,4963.0,151.572,151.572,151.3187,151.3187,4963.0
2023-10-09 15:35:00,155.33,155.44,155.26,155.3,8635.0,151.2992,151.4064,151.231,151.27,8635.0
2023-10-09 15:40:00,155.26,155.41,155.23,155.3,13846.0,151.231,151.3772,151.2018,151.27,13846.0
2023-10-09 15:45:00,155.3,155.36,155.07,155.25,22520.0,151.27,151.3285,151.046,151.2213,22520.0
2023-10-09 15:50:00,155.28,155.42,155.27,155.37,33465.0,151.2505,151.3869,151.2408,151.3382,33465.0
2023-10-09 15:55:00,155.37,155.68,155.35,155.67,63701.0,151.3382,151.6401,151.3187,151.6304,63701.0
2023-10-10 09:30:00,156.74,157.46,156.74,157.26,15248.0,152.6726,153.374,152.6726,153.1791,15248.0
2023-10-10 09:35:00,157.27,157.63,156.86,157.08,9315.0,153.1889,153.5395,152.7895,153.0038,9315.0
2023-10-10 09:40:00,157.08,157.15,156.73,156.74,7893.0,153.0038,153.072,152.6629,152.6726,7893.0
2023-10-10 09:45:00,156.86,157.55,156.75,157.36,3084.0,152.7895,153.4616,152.6824,153.2766,3084.0
2023-10-10 09:50:00,157.44,157.44,157.15,157.44,3975.0,153.3545,153.3545,153.072,153.3545,3975.0
2023-10-10 09:55:00,157.5,157.94,157.43,157.94,3505.0,153.4129,153.8415,153.3447,153.8415,3505.0
2023-10-10 10:00:00,157.94,158.07,157.85,158.07,6463.0,153.8415,153.9681,153.7538,153.9681,6463.0
2023-10-10 10:05:00,158.14,158.39,157.82,158.31,5680.0,154.0363,154.2798,153.7246,154.2019,5680.0
2023-10-10 10:10:00,158.32,158.57,158.14,158.2,9458.0,154.2116,154.4552,154.0363,154.0948,9458.0
2023-10-10 10:15:00,158.21,158.5,158.2,158.25,2432.0,154.1045,154.387,154.0948,154.1435,2432.0
2023-10-10 10:20:00,158.25,158.32,158.13,158.17,3405.0,154.1435,154.2116,154.0266,154.0655,3405.0
2023-10-10 10:25:00,158.26,158.45,158.16,158.32,9410.0,154.1532,154.3383,154.0558,154.2116,9410.0
2023-10-10 10:30:00,158.25,158.41,158.09,158.09,7994.0,154.1435,154.2993,153.9876,153.9876,7994.0
2023-10-10 10:35:00,158.11,158.41,158.03,158.31,4815.0,154.0071,154.2993,153.9292,154.2019,4815.0
2023-10-10 10:40:00,158.25,158.32,158.12,158.13,4832.0,154.1435,154.2116,154.0168,154.0266,4832.0
2023-10-10 10:45:00,158.09,158.12,157.64,158.06,18303.0,153.9876,154.0168,153.5493,153.9584,18303.0
2023-10-10 10:50:00,158.02,158.19,157.93,158.04,3938.0,153.9194,154.085,153.8318,153.9389,3938.0
2023-10-10 10:55:00,157.97,158.07,157.79,157.84,6550.0,153.8707,153.9681,153.6954,153.7441,6550.0
2023-10-10 11:00:00,157.83,157.97,157.73,157.97,7252.0,153.7344,153.8707,153.6369,153.8707,7252.0
2023-10-10 11:05:00,157.97,158.34,157.8,158.34,4723.0,153.8707,154.2311,153.7051,154.2311,4723.0
2023-10-10 11:10:00,158.33,158.44,158.12,158.44,4548.0,154.2214,154.3285,154.0168,154.3285,4548.0
2023-10-10 11:15:00,158.44,158.69,158.38,158.38,5453.0,154.3285,154.572,154.2701,154.2701,5453.0
2023-10-10 11:20:00,158.51,158.52,158.29,158.42,5267.0,154.3967,154.4064,154.1824,154.309,5267.0
2023-10-10 11:25:00,158.49,158.61,158.41,158.54,4151.0,154.3772,154.4941,154.2993,154.4259,4151.0
2023-10-10 11:30:00,158.47,158.53,158.26,158.3,12514.0,154.3577,154.4162,154.1532,154.1922,12514.0
2023-10-10 11:35:00,158.21,158.3,158.03,158.27,4725.0,154.1045,154.1922,153.9292,154.1629,4725.0
2023-10-10 11:40:00,158.2,158.3,158.17,158.2,1900.0,154.0948,154.1922,154.0655,154.0948,1900.0
2023-10-10 11:45:00,158.16,158.21,158.0,158.21,3331.0,154.0558,154.1045,153.8999,154.1045,3331.0
2023-10-10 11:50:00,158.2,158.23,158.09,158.19,3145.0,154.0948,154.124,153.9876,154.085,3145.0
2023-10-10 11:55:00,158.22,158.32,158.2,158.31,3544.0,154.1142,154.2116,154.0948,154.2019,3544.0
2023-10-10 12:00:00,158.33,158.48,158.26,158.3,3842.0,154.2214,154.3675,154.1532,154.1922,3842.0
2023-10-10 12:05:00,158.3,158.42,158.24,158.27,1900.0,154.1922,154.309,154.1337,154.1629,1900.0
2023-10-10 12:10:00,158.34,158.51,158.34,158.5,1780.0,154.2311,154.3967,154.2311,154.387,1780.0
2023-10-10 12:15:00,158.46,158.65,158.46,158.64,2625.0,154.348,154.5331,154.348,154.5233,2625.0
2023-10-10 12:20:00,158.67,158.71,158.41,158.58,4809.0,154.5526,154.5915,154.2993,154.4649,4809.0
2023-10-10 12:25:00,158.61,158.78,158.6,158.71,4904.0,154.4941,154.6597,154.4844,154.5915,4904.0
2023-10-10 12:30:00,158.69,158.83,158.69,158.78,3995.0,154.572,154.7084,154.572,154.6597,3995.0
2023-10-10 12:35:00,158.82,158.86,158.59,158.62,5979.0,154.6987,154.7376,154.4746,154.5039,5979.0
2023-10-10 12:40:00,158.64,158.76,158.6,158.62,4865.0,154.5233,154.6402,154.4844,154.5039,4865.0
2023-10-10 12:45:00,158.63,158.63,158.22,158.33,5308.0,154.5136,154.5136,154.1142,154.2214,5308.0
2023-10-10 12:50:00,158.41,158.5,158.39,158.39,4047.0,154.2993,154.387,154.2798,154.2798,4047.0
2023-10-10 12:55:00,158.36,158.47,158.17,158.39,5289.0,154.2506,154.3577,154.0655,154.2798,5289.0
2023-10-10 13:00:00,158.36,158.36,157.83,157.83,3469.0,154.2506,154.2506,153.7344,153.7344,3469.0
2023-10-10 13:05:00,157.83,157.96,157.59,157.75,9369.0,153.7344,153.861,153.5006,153.6564,9369.0
2023-10-10 13:10:00,157.75,157.85,157.37,157.4,4736.0,153.6564,153.7538,153.2863,153.3155,4736.0
2023-10-10 13:15:00,157.29,157.66,157.27,157.59,3872.0,153.2084,153.5688,153.1889,153.5006,3872.0
2023-10-10 13:20:00,157.52,157.61,157.35,157.41,7775.0,153.4324,153.5201,153.2668,153.3253,7775.0
2023-10-10 13:25:00,157.39,157.39,157.14,157.21,4946.0,153.3058,153.3058,153.0623,153.1304,4946.0
2023-10-10 13:30:00,157.21,157.26,156.95,157.21,6788.0,153.1304,153.1791,152.8772,153.1304,6788.0
2023-10-10 13:35:00,157.21,157.26,157.0,157.14,10512.0,153.1304,153.1791,152.9259,153.0623,10512.0
2023-10-10 13:40:00,157.18,157.3,157.1,157.3,4147.0,153.1012,153.2181,153.0233,153.2181,4147.0
2023-10-10 13:45:00,157.25,157.46,157.25,157.46,3992.0,153.1694,153.374,153.1694,153.374,3992.0
2023-10-10 13:50:00,157.47,157.52,157.16,157.16,4257.0,153.3837,153.4324,153.0817,153.0817,4257.0
2023-10-10 13:55:00,157.17,157.24,157.02,157.02,3656.0,153.0915,153.1597,152.9454,152.9454,3656.0
2023-10-10 14:00:00,157.02,157.33,157.02,157.33,6056.0,152.9454,153.2473,152.9454,153.2473,6056.0
2023-10-10 14:05:00,157.25,157.26,157.01,157.01,3820.0,153.1694,153.1791,152.9356,152.9356,3820.0
2023-10-10 14:10:00,157.03,157.13,156.93,156.94,3715.0,152.9551,153.0525,152.8577,152.8675,3715.0
2023-10-10 14:15:00,156.88,156.9,156.68,156.75,9144.0,152.809,152.8285,152.6142,152.6824,9144.0
2023-10-10 14:20:00,156.77,156.85,156.69,156.78,5472.0,152.7019,152.7798,152.6239,152.7116,5472.0
2023-10-10 14:25:00,156.79,156.95,156.7,156.75,4462.0,152.7213,152.8772,152.6337,152.6824,4462.0
2023-10-10 14:30:00,156.81,156.99,156.74,156.96,7009.0,152.7408,152.9162,152.6726,152.8869,7009.0
2023-10-10 14:35:00,156.95,156.99,156.74,156.74,6605.0,152.8772,152.9162,152.6726,152.6726,6605.0
2023-10-10 14:40:00,156.8,156.82,156.69,156.69,4750.0,152.7311,152.7506,152.6239,152.6239,4750.0
2023-10-10 14:45:00,156.74,157.01,156.74,156.83,6880.0,152.6726,152.9356,152.6726,152.7603,6880.0
2023-10-10 14:50:00,156.81,156.87,156.47,156.62,8962.0,152.7408,152.7993,152.4096,152.5558,8962.0
2023-10-10 14:55:00,156.57,156.63,156.5,156.57,8687.0,152.5071,152.5655,152.4389,152.5071,8687.0
2023-10-10 15:00:00,156.61,156.68,156.51,156.63,8350.0,152.546,152.6142,152.4486,152.5655,8350.0
2023-10-10 15:05:00,156.65,156.67,156.54,156.54,8094.0,152.585,152.6045,152.4778,152.4778,8094.0
2023-10-10 15:10:00,156.62,156.62,156.47,156.47,3476.0,152.5558,152.5558,152.4096,152.4096,3476.0
2023-10-10 15:15:00,156.51,156.54,156.37,156.4,8545.0,152.4486,152.4778,152.3122,152.3415,8545.0
2023-10-10 15:20:00,156.34,156.34,156.06,156.14,9451.0,152.283,152.283,152.0103,152.0882,9451.0
2023-10-10 15:25:00,156.12,156.14,156.0,156.03,10391.0,152.0687,152.0882,151.9518,151.9811,10391.0
2023-10-10 15:30:00,156.0,156.35,155.95,156.35,19294.0,151.9518,152.2928,151.9031,152.2928,19294.0
2023-10-10 15:35:00,156.35,156.46,156.24,156.4,24348.0,152.2928,152.3999,152.1856,152.3415,24348.0
2023-10-10 15:40:00,156.43,156.6,156.4,156.41,30628.0,152.3707,152.5363,152.3415,152.3512,30628.0
2023-10-10 15:45:00,156.41,156.49,156.11,156.2,29362.0,152.3512,152.4291,152.059,152.1467,29362.0
2023-10-10 15:50:00,156.2,156.23,155.86,155.91,30708.0,152.1467,152.1759,151.8155,151.8642,30708.0
2023-10-10 15:55:00,155.93,156.0,155.79,155.9,80300.0,151.8837,151.9518,151.7473,151.8544,80300.0
2023-10-11 09:30:00,156.3,157.33,156.3,157.06,22531.0,152.2441,153.2473,152.2441,152.9843,22531.0
2023-10-11 09:35:00,157.07,157.52,156.98,157.08,5832.0,152.9941,153.4324,152.9064,153.0038,5832.0
2023-10-11 09:40:00,157.14,157.67,157.12,157.67,5716.0,153.0623,153.5785,153.0428,153.5785,5716.0
2023-10-11 09:45:00,157.65,157.71,157.11,157.2,13555.0,153.559,153.6175,153.033,153.1207,13555.0
2023-10-11 09:50:00,157.12,157.21,156.64,156.77,3360.0,153.0428,153.1304,152.5752,152.7019,3360.0
2023-10-11 09:55:00,156.76,156.78,156.35,156.67,3768.0,152.6921,152.7116,152.2928,152.6045,3768.0
2023-10-11 10:00:00,156.67,156.84,156.53,156.59,4378.0,152.6045,152.77,152.4681,152.5265,4378.0
2023-10-11 10:05:00,156.69,156.75,156.25,156.31,5861.0,152.6239,152.6824,152.1954,152.2538,5861.0
2023-10-11 10:10:00,156.4,156.4,155.91,156.0,5164.0,152.3415,152.3415,151.8642,151.9518,5164.0
2023-10-11 10:15:00,156.02,156.06,155.84,155.87,2547.0,151.9713,152.0103,151.796,151.8252,2547.0
2023-10-11 10:20:00,155.76,155.85,155.52,155.52,6906.0,151.7181,151.8057,151.4843,151.4843,6906.0
2023-10-11 10:25:00,155.52,155.81,155.41,155.7,10367.0,151.4843,151.7668,151.3772,151.6596,10367.0
2023-10-11 10:30:00,155.79,155.84,155.56,155.68,3284.0,151.7473,151.796,151.5233,151.6401,3284.0
2023-10-11 10:35:00,155.57,155.7,155.29,155.35,4737.0,151.533,151.6596,151.2603,151.3187,4737.0
2023-10-11 10:40:00,155.37,155.44,155.22,155.32,6030.0,151.3382,151.4064,151.1921,151.2895,6030.0
2023-10-11 10:45:00,155.22,155.23,154.94,155.08,9112.0,151.1921,151.2018,150.9193,151.0557,9112.0
2023-10-11 10:50:00,155.16,155.24,155.01,155.01,2910.0,151.1336,151.2116,150.9875,150.9875,2910.0
2023-10-11 10:55:00,155.09,155.25,155.03,155.25,1500.0,151.0655,151.2213,151.007,151.2213,1500.0
2023-10-11 11:00:00,155.27,155.45,155.18,155.2,5959.0,151.2408,151.4161,151.1531,151.1726,5959.0
2023-10-11 11:05:00,155.26,155.49,155.22,155.23,7538.0,151.231,151.4551,151.1921,151.2018,7538.0
2023-10-11 11:10:00,155.36,155.44,155.06,155.13,8488.0,151.3285,151.4064,151.0362,151.1044,8488.0
2023-10-11 11:15:00,154.99,155.02,154.5,154.53,6855.0,150.9681,150.9973,150.4908,150.52,6855.0
2023-10-11 11:20:00,154.52,154.78,154.41,154.67,10327.0,150.5102,150.7635,150.4031,150.6564,10327.0
2023-10-11 11:25:00,154.66,154.69,154.53,154.65,3596.0,150.6466,150.6758,150.52,150.6369,3596.0
2023-10-11 11:30:00,154.64,154.84,154.61,154.8,3420.0,150.6271,150.8219,150.5979,150.783,3420.0
2023-10-11 11:35:00,154.88,154.88,154.5,154.59,4166.0,150.8609,150.8609,150.4908,150.5784,4166.0
2023-10-11 11:40:00,154.62,154.68,154.53,154.53,1217.0,150.6077,150.6661,150.52,150.52,1217.0
2023-10-11 11:45:00,154.55,154.8,154.53,154.73,2134.0,150.5395,150.783,150.52,150.7148,2134.0
2023-10-11 11:50:00,154.72,154.87,154.62,154.87,1872.0,150.7051,150.8512,150.6077,150.8512,1872.0
2023-10-11 11:55:00,154.81,154.81,154.52,154.55,4274.0,150.7927,150.7927,150.5102,150.5395,4274.0
2023-10-11 12:00:00,154.53,154.6,154.42,154.45,8298.0,150.52,150.5882,150.4128,150.4421,8298.0
2023-10-11 12:05:00,154.45,154.55,154.37,154.46,3676.0,150.4421,150.5395,150.3641,150.4518,3676.0
2023-10-11 12:10:00,154.42,154.51,154.28,154.31,4090.0,150.4128,150.5005,150.2765,150.3057,4090.0
2023-10-11 12:15:00,154.29,154.31,154.05,154.05,2012.0,150.2862,150.3057,150.0524,150.0524,2012.0
2023-10-11 12:20:00,154.11,154.46,154.05,154.05,5989.0,150.1109,150.4518,150.0524,150.0524,5989.0
2023-10-11 12:25:00,154.03,154.07,153.8,153.81,11277.0,150.033,150.0719,149.8089,149.8187,11277.0
2023-10-11 12:30:00,153.82,154.03,153.76,153.89,5960.0,149.8284,150.033,149.77,149.8966,5960.0
2023-10-11 12:35:00,153.89,154.04,153.89,153.96,2990.0,149.8966,150.0427,149.8966,149.9648,2990.0
2023-10-11 12:40:00,154.0,154.07,153.9,153.9,1700.0,150.0037,150.0719,149.9063,149.9063,1700.0
2023-10-11 12:45:00,153.88,154.0,153.76,153.84,17822.0,149.8869,150.0037,149.77,149.8479,17822.0
2023-10-11 12:50:00,153.77,153.83,153.5,153.51,4758.0,149.7797,149.8382,149.5167,149.5265,4758.0
2023-10-11 12:55:00,153.41,153.8,153.34,153.8,13846.0,149.4291,149.8089,149.3609,149.8089,13846.0
2023-10-11 13:00:00,153.86,154.12,153.86,154.0,10946.0,149.8674,150.1206,149.8674,150.0037,10946.0
2023-10-11 13:05:00,154.01,154.22,154.0,154.22,11493.0,150.0135,150.218,150.0037,150.218,11493.0
2023-10-11 13:10:00,154.23,154.38,154.23,154.28,2737.0,150.2278,150.3739,150.2278,150.2765,2737.0
2023-10-11 13:15:00,154.38,154.38,153.97,154.12,6088.0,150.3739,150.3739,149.9745,150.1206,6088.0
2023-10-11 13:20:00,154.03,154.14,154.01,154.08,7266.0,150.033,150.1401,150.0135,150.0817,7266.0
2023-10-11 13:25:00,154.08,154.08,153.69,153.72,18619.0,150.0817,150.0817,149.7018,149.731,18619.0
2023-10-11 13:30:00,153.72,153.76,153.62,153.63,9713.0,149.731,149.77,149.6336,149.6433,9713.0
2023-10-11 13:35:00,153.61,153.78,153.52,153.61,20851.0,149.6239,149.7895,149.5362,149.6239,20851.0
2023-10-11 13:40:00,153.62,153.78,153.59,153.7,6585.0,149.6336,149.7895,149.6044,149.7115,6585.0
2023-10-11 13:45:00,153.77,154.02,153.76,153.76,6192.0,149.7797,150.0232,149.77,149.77,6192.0
2023-10-11 13:50:00,153.75,154.07,153.75,154.05,2244.0,149.7602,150.0719,149.7602,150.0524,2244.0
2023-10-11 13:55:00,153.99,154.14,153.97,154.14,2546.0,149.994,150.1401,149.9745,150.1401,2546.0
2023-10-11 14:00:00,154.2,154.34,154.2,154.25,2956.0,150.1986,150.3349,150.1986,150.2473,2956.0
2023-10-11 14:05:00,154.24,154.25,154.07,154.12,3034.0,150.2375,150.2473,150.0719,150.1206,3034.0
2023-10-11 14:10:00,154.08,154.12,153.89,154.09,6431.0,150.0817,150.1206,149.8966,150.0914,6431.0
2023-10-11 14:15:00,154.09,154.18,153.97,153.99,4168.0,150.0914,150.1791,149.9745,149.994,4168.0
2023-10-11 14:20:00,153.97,154.27,153.97,154.26,3204.0,149.9745,150.2667,149.9745,150.257,3204.0
2023-10-11 14:25:00,154.28,154.42,154.11,154.11,4006.0,150.2765,150.4128,150.1109,150.1109,4006.0
2023-10-11 14:30:00,154.11,154.29,154.11,154.19,9592.0,150.1109,150.2862,150.1109,150.1888,9592.0
2023-10-11 14:35:00,154.19,154.39,154.19,154.19,4773.0,150.1888,150.3836,150.1888,150.1888,4773.0
2023-10-11 14:40:00,154.17,154.33,154.16,154.32,6397.0,150.1693,150.3252,150.1596,150.3154,6397.0
2023-10-11 14:45:00,154.26,154.33,154.18,154.22,3450.0,150.257,150.3252,150.1791,150.218,3450.0
2023-10-11 14:50:00,154.19,154.48,154.18,154.4,4011.0,150.1888,150.4713,150.1791,150.3934,4011.0
2023-10-11 14:55:00,154.36,154.4,154.23,154.34,2757.0,150.3544,150.3934,150.2278,150.3349,2757.0
2023-10-11 15:00:00,154.4,154.42,154.3,154.39,9127.0,150.3934,150.4128,150.296,150.3836,9127.0
2023-10-11 15:05:00,154.32,154.45,154.28,154.38,4838.0,150.3154,150.4421,150.2765,150.3739,4838.0
2023-10-11 15:10:00,154.4,154.44,154.16,154.18,9779.0,150.3934,150.4323,150.1596,150.1791,9779.0
2023-10-11 15:15:00,154.17,154.22,154.06,154.19,4264.0,150.1693,150.218,150.0622,150.1888,4264.0
2023-10-11 15:20:00,154.23,154.26,154.09,154.22,8940.0,150.2278,150.257,150.0914,150.218,8940.0
2023-10-11 15:25:00,154.27,154.46,154.26,154.42,39536.0,150.2667,150.4518,150.257,150.4128,39536.0
2023-10-11 15:30:00,154.42,154.59,154.36,154.41,27730.0,150.4128,150.5784,150.3544,150.4031,27730.0
2023-10-11 15:35:00,154.4,154.53,154.33,154.52,17570.0,150.3934,150.52,150.3252,150.5102,17570.0
2023-10-11 15:40:00,154.5,154.59,154.35,154.56,14692.0,150.4908,150.5784,150.3447,150.5492,14692.0
2023-10-11 15:45:00,154.56,154.77,154.52,154.55,21125.0,150.5492,150.7538,150.5102,150.5395,21125.0
2023-10-11 15:50:00,154.56,154.68,154.52,154.68,22753.0,150.5492,150.6661,150.5102,150.6661,22753.0
2023-10-11 15:55:00,154.7,154.9,154.65,154.85,76795.0,150.6856,150.8804,150.6369,150.8317,76795.0
2023-10-12 09:30:00,153.4,153.41,148.6,149.53,94845.0,149.4193,149.4291,144.7439,145.6497,94845.0
2023-10-12 09:35:00,149.54,150.71,148.88,149.43,13939.0,145.6595,146.7991,145.0166,145.5523,13939.0
2023-10-12 09:40:00,149.54,149.55,148.25,148.87,22896.0,145.6595,145.6692,144.403,145.0069,22896.0
2023-10-12 09:45:00,148.63,149.12,148.63,148.96,7107.0,144.7731,145.2504,144.7731,145.0945,7107.0
2023-10-12 09:50:00,148.94,149.07,148.51,148.76,12374.0,145.075,145.2017,144.6562,144.8997,12374.0
2023-10-12 09:55:00,148.87,148.94,148.3,148.49,13427.0,145.0069,145.075,144.4517,144.6367,13427.0
2023-10-12 10:00:00,148.43,148.59,147.9,148.38,17766.0,144.5783,144.7341,144.062,144.5296,17766.0
2023-10-12 10:05:00,148.28,148.77,148.12,148.5,16670.0,144.4322,144.9095,144.2763,144.6465,16670.0
2023-10-12 10:10:00,148.41,149.02,148.32,149.02,11694.0,144.5588,145.153,144.4711,145.153,11694.0
2023-10-12 10:15:00,149.0,149.05,148.36,148.52,16214.0,145.1335,145.1822,144.5101,144.6659,16214.0
2023-10-12 10:20:00,148.42,149.0,148.35,148.72,4760.0,144.5685,145.1335,144.5004,144.8608,4760.0
2023-10-12 10:25:00,148.7,149.1,148.51,148.7,11077.0,144.8413,145.2309,144.6562,144.8413,11077.0
2023-10-12 10:30:00,148.58,148.75,148.26,148.47,7133.0,144.7244,144.89,144.4127,144.6172,7133.0
2023-10-12 10:35:00,148.56,148.56,147.77,147.77,13444.0,144.7049,144.7049,143.9354,143.9354,13444.0
2023-10-12 10:40:00,147.8,147.99,147.69,147.69,4638.0,143.9646,144.1497,143.8575,143.8575,4638.0
2023-10-12 10:45:00,147.75,147.99,147.67,147.88,12997.0,143.9159,144.1497,143.838,144.0426,12997.0
2023-10-12 10:50:00,147.88,147.88,147.3,147.4,6985.0,144.0426,144.0426,143.4776,143.575,6985.0
2023-10-12 10:55:00,147.42,147.46,147.3,147.41,5808.0,143.5945,143.6335,143.4776,143.5848,5808.0
2023-10-12 11:00:00,147.37,147.38,146.96,147.25,14722.0,143.5458,143.5555,143.1464,143.4289,14722.0
2023-10-12 11:05:00,147.27,147.72,147.27,147.69,9122.0,143.4484,143.8867,143.4484,143.8575,9122.0
2023-10-12 11:10:00,147.61,148.11,147.54,148.03,11186.0,143.7796,144.2666,143.7114,144.1887,11186.0
2023-10-12 11:15:00,148.04,148.16,147.91,148.11,9967.0,144.1984,144.3153,144.0718,144.2666,9967.0
2023-10-12 11:20:00,148.11,148.14,147.83,148.07,7128.0,144.2666,144.2958,143.9939,144.2276,7128.0
2023-10-12 11:25:00,148.05,148.5,147.92,148.12,13905.0,144.2081,144.6465,144.0815,144.2763,13905.0
2023-10-12 11:30:00,148.14,148.37,148.04,148.37,5676.0,144.2958,144.5198,144.1984,144.5198,5676.0
2023-10-12 11:35:00,148.28,148.33,148.1,148.28,7632.0,144.4322,144.4809,144.2568,144.4322,7632.0
2023-10-12 11:40:00,148.26,148.36,148.11,148.27,2913.0,144.4127,144.5101,144.2666,144.4224,2913.0
2023-10-12 11:45:00,148.24,148.25,147.97,148.09,9953.0,144.3932,144.403,144.1302,144.2471,9953.0
2023-10-12 11:50:00,148.09,148.2,148.07,148.13,2076.0,144.2471,144.3543,144.2276,144.2861,2076.0
2023-10-12 11:55:00,148.06,148.17,148.0,148.17,8060.0,144.2179,144.325,144.1594,144.325,8060.0
2023-10-12 12:00:00,148.3,148.54,147.98,148.0,13750.0,144.4517,144.6854,144.14,144.1594,13750.0
2023-10-12 12:05:00,148.0,148.07,147.58,147.63,11404.0,144.1594,144.2276,143.7503,143.799,11404.0
2023-10-12 12:10:00,147.62,147.73,147.56,147.6,5174.0,143.7893,143.8964,143.7309,143.7698,5174.0
2023-10-12 12:15:00,147.55,147.65,147.2,147.33,21743.0,143.7211,143.8185,143.3802,143.5068,21743.0
2023-10-12 12:20:00,147.38,147.71,147.2,147.49,7826.0,143.5555,143.877,143.3802,143.6627,7826.0
2023-10-12 12:25:00,147.47,147.67,147.36,147.58,4858.0,143.6432,143.838,143.536,143.7503,4858.0
2023-10-12 12:30:00,147.66,148.19,147.65,147.92,5968.0,143.8283,144.3445,143.8185,144.0815,5968.0
2023-10-12 12:35:00,147.94,148.06,147.67,147.67,4879.0,144.101,144.2179,143.838,143.838,4879.0
2023-10-12 12:40:00,147.7,147.74,147.55,147.55,4505.0,143.8672,143.9062,143.7211,143.7211,4505.0
2023-10-12 12:45:00,147.46,147.64,147.13,147.56,14429.0,143.6335,143.8088,143.312,143.7309,14429.0
2023-10-12 12:50:00,147.6,147.73,147.55,147.59,6611.0,143.7698,143.8964,143.7211,143.7601,6611.0
2023-10-12 12:55:00,147.56,147.85,147.54,147.84,17946.0,143.7309,144.0133,143.7114,144.0036,17946.0
2023-10-12 13:00:00,147.77,147.89,147.19,147.47,25240.0,143.9354,144.0523,143.3705,143.6432,25240.0
2023-10-12 13:05:00,147.39,147.46,146.96,147.15,26344.0,143.5653,143.6335,143.1464,143.3315,26344.0
2023-10-12 13:10:00,147.21,147.31,146.86,147.02,14944.0,143.3899,143.4873,143.049,143.2049,14944.0
2023-10-12 13:15:00,146.93,147.22,146.91,147.22,7374.0,143.1172,143.3997,143.0977,143.3997,7374.0
2023-10-12 13:20:00,147.33,147.43,147.06,147.06,9764.0,143.5068,143.6042,143.2438,143.2438,9764.0
2023-10-12 13:25:00,147.0,147.2,146.81,146.9,11368.0,143.1854,143.3802,143.0003,143.088,11368.0
2023-10-12 13:30:00,146.87,147.14,146.63,146.63,23329.0,143.0588,143.3218,142.825,142.825,23329.0
2023-10-12 13:35:00,146.69,146.92,146.63,146.72,26227.0,142.8834,143.1075,142.825,142.9127,26227.0
2023-10-12 13:40:00,146.7,146.78,146.64,146.69,8993.0,142.8932,142.9711,142.8347,142.8834,8993.0
2023-10-12 13:45:00,146.72,146.86,146.6,146.72,29796.0,142.9127,143.049,142.7958,142.9127,29796.0
2023-10-12 13:50:00,146.68,146.74,146.58,146.62,10338.0,142.8737,142.9321,142.7763,142.8153,10338.0
2023-10-12 13:55:00,146.66,146.97,146.66,146.79,9241.0,142.8542,143.1562,142.8542,142.9808,9241.0
2023-10-12 14:00:00,146.78,146.91,146.63,146.63,7623.0,142.9711,143.0977,142.825,142.825,7623.0
2023-10-12 14:05:00,146.65,146.75,146.39,146.45,14986.0,142.8445,142.9419,142.5912,142.6497,14986.0
2023-10-12 14:10:00,146.42,146.7,146.42,146.68,10633.0,142.6204,142.8932,142.6204,142.8737,10633.0
2023-10-12 14:15:00,146.64,146.72,146.42,146.47,9831.0,142.8347,142.9127,142.6204,142.6691,9831.0
2023-10-12 14:20:00,146.5,146.78,146.49,146.75,16061.0,142.6984,142.9711,142.6886,142.9419,16061.0
2023-10-12 14:25:00,146.77,146.99,146.67,146.95,12191.0,142.9614,143.1757,142.864,143.1367,12191.0
2023-10-12 14:30:00,146.95,147.3,146.75,147.26,17595.0,143.1367,143.4776,142.9419,143.4386,17595.0
2023-10-12 14:35:00,147.21,147.47,147.21,147.34,6069.0,143.3899,143.6432,143.3899,143.5166,6069.0
2023-10-12 14:40:00,147.34,147.6,147.25,147.56,17560.0,143.5166,143.7698,143.4289,143.7309,17560.0
2023-10-12 14:45:00,147.56,147.68,147.54,147.63,12789.0,143.7309,143.8477,143.7114,143.799,12789.0
2023-10-12 14:50:00,147.63,147.67,147.48,147.61,7077.0,143.799,143.838,143.6529,143.7796,7077.0
2023-10-12 14:55:00,147.61,147.62,147.46,147.46,6762.0,143.7796,143.7893,143.6335,143.6335,6762.0
2023-10-12 15:00:00,147.42,147.78,147.42,147.45,4603.0,143.5945,143.9451,143.5945,143.6237,4603.0
2023-10-12 15:05:00,147.54,147.81,147.46,147.81,5738.0,143.7114,143.9744,143.6335,143.9744,5738.0
2023-10-12 15:10:00,147.85,148.0,147.75,148.0,9630.0,144.0133,144.1594,143.9159,144.1594,9630.0
2023-10-12 15:15:00,147.97,148.06,147.89,147.95,7053.0,144.1302,144.2179,144.0523,144.1107,7053.0
2023-10-12 15:20:00,147.94,147.99,147.7,147.74,8069.0,144.101,144.1497,143.8672,143.9062,8069.0
2023-10-12 15:25:00,147.71,147.76,147.56,147.76,7936.0,143.877,143.9257,143.7309,143.9257,7936.0
2023-10-12 15:30:00,147.76,148.0,147.66,147.85,8307.0,143.9257,144.1594,143.8283,144.0133,8307.0
2023-10-12 15:35:00,147.81,147.98,147.73,147.95,12456.0,143.9744,144.14,143.8964,144.1107,12456.0
2023-10-12 15:40:00,147.92,147.92,147.6,147.78,15417.0,144.0815,144.0815,143.7698,143.9451,15417.0
2023-10-12 15:45:00,147.73,147.86,147.67,147.81,21454.0,143.8964,144.0231,143.838,143.9744,21454.0
2023-10-12 15:50:00,147.75,148.0,147.6,147.73,50860.0,143.9159,144.1594,143.7698,143.8964,50860.0
2023-10-12 15:55:00,147.74,147.81,147.41,147.55,125860.0,143.9062,143.9744,143.5848,143.7211,125860.0
2023-10-13 09:30:00,146.68,148.42,145.91,148.42,44762.0,142.8737,144.5685,142.1237,144.5685,44762.0
2023-10-13 09:35:00,148.31,149.0,147.85,148.55,12555.0,144.4614,145.1335,144.0133,144.6952,12555.0
2023-10-13 09:40:00,148.95,148.95,147.84,147.84,3037.0,145.0848,145.0848,144.0036,144.0036,3037.0
2023-10-13 09:45:00,147.7,147.83,147.18,147.61,8799.0,143.8672,143.9939,143.3607,143.7796,8799.0
2023-10-13 09:50:00,147.52,147.74,147.33,147.57,7499.0,143.6919,143.9062,143.5068,143.7406,7499.0
2023-10-13 09:55:00,147.42,147.43,146.89,147.16,9030.0,143.5945,143.6042,143.0782,143.3412,9030.0
2023-10-13 10:00:00,147.46,147.52,146.83,147.01,9626.0,143.6335,143.6919,143.0198,143.1951,9626.0
2023-10-13 10:05:00,147.0,147.07,146.51,146.78,10898.0,143.1854,143.2536,142.7081,142.9711,10898.0
2023-10-13 10:10:00,146.78,146.79,146.26,146.26,4975.0,142.9711,142.9808,142.4646,142.4646,4975.0
2023-10-13 10:15:00,146.27,146.62,146.2,146.56,15798.0,142.4743,142.8153,142.4062,142.7568,15798.0
2023-10-13 10:20:00,146.63,146.63,145.85,145.94,5504.0,142.825,142.825,142.0652,142.1529,5504.0
2023-10-13 10:25:00,145.94,146.29,145.85,146.22,7181.0,142.1529,142.4938,142.0652,142.4256,7181.0
2023-10-13 10:30:00,146.17,146.59,146.16,146.56,29317.0,142.3769,142.786,142.3672,142.7568,29317.0
2023-10-13 10:35:00,146.55,146.57,146.01,146.03,24411.0,142.7471,142.7665,142.2211,142.2406,24411.0
2023-10-13 10:40:00,146.1,146.2,145.88,145.96,30876.0,142.3087,142.4062,142.0945,142.1724,30876.0
2023-10-13 10:45:00,146.0,146.21,145.71,145.84,27509.0,142.2113,142.4159,141.9289,142.0555,27509.0
2023-10-13 10:50:00,145.93,145.93,145.35,145.52,26108.0,142.1432,142.1432,141.5782,141.7438,26108.0
2023-10-13 10:55:00,145.49,145.74,145.47,145.58,39566.0,141.7146,141.9581,141.6951,141.8022,39566.0
2023-10-13 11:00:00,145.59,145.74,145.18,145.18,22810.0,141.812,141.9581,141.4126,141.4126,22810.0
2023-10-13 11:05:00,145.16,145.45,144.81,145.45,28420.0,141.3931,141.6756,141.0522,141.6756,28420.0
2023-10-13 11:10:00,145.5,145.52,145.22,145.41,8890.0,141.7243,141.7438,141.4516,141.6367,8890.0
2023-10-13 11:15:00,145.38,145.61,145.18,145.5,12015.0,141.6074,141.8315,141.4126,141.7243,12015.0
2023-10-13 11:20:00,145.45,145.57,145.27,145.27,4846.0,141.6756,141.7925,141.5003,141.5003,4846.0
2023-10-13 11:25:00,145.28,145.57,145.18,145.57,8400.0,141.51,141.7925,141.4126,141.7925,8400.0
2023-10-13 11:30:00,145.53,145.91,145.48,145.77,6124.0,141.7535,142.1237,141.7048,141.9873,6124.0
2023-10-13 11:35:00,145.81,145.93,145.76,145.91,3002.0,142.0263,142.1432,141.9776,142.1237,3002.0
2023-10-13 11:40:00,145.95,146.19,145.95,145.98,7442.0,142.1626,142.3964,142.1626,142.1919,7442.0
2023-10-13 11:45:00,145.99,146.15,145.98,146.08,1200.0,142.2016,142.3574,142.1919,142.2893,1200.0
2023-10-13 11:50:00,146.08,146.16,145.9,145.96,3251.0,142.2893,142.3672,142.1139,142.1724,3251.0
2023-10-13 11:55:00,145.91,145.91,145.75,145.83,2444.0,142.1237,142.1237,141.9678,142.0458,2444.0
2023-10-13 12:00:00,145.84,145.99,145.73,145.95,3441.0,142.0555,142.2016,141.9483,142.1626,3441.0
2023-10-13 12:05:00,145.91,145.97,145.85,145.94,2342.0,142.1237,142.1821,142.0652,142.1529,2342.0
2023-10-13 12:10:00,145.88,146.05,145.88,146.0,2304.0,142.0945,142.26,142.0945,142.2113,2304.0
2023-10-13 12:15:00,145.99,146.45,145.96,146.45,3080.0,142.2016,142.6497,142.1724,142.6497,3080.0
2023-10-13 12:20:00,146.53,146.67,146.53,146.53,3680.0,142.7276,142.864,142.7276,142.7276,3680.0
2023-10-13 12:25:00,146.47,146.64,146.46,146.63,2771.0,142.6691,142.8347,142.6594,142.825,2771.0
2023-10-13 12:30:00,146.63,146.66,146.55,146.58,2327.0,142.825,142.8542,142.7471,142.7763,2327.0
2023-10-13 12:35:00,146.55,146.6,146.4,146.46,3225.0,142.7471,142.7958,142.601,142.6594,3225.0
2023-10-13 12:40:00,146.46,146.56,146.36,146.36,4857.0,142.6594,142.7568,142.562,142.562,4857.0
2023-10-13 12:45:00,146.34,146.34,146.08,146.08,3328.0,142.5425,142.5425,142.2893,142.2893,3328.0
2023-10-13 12:50:00,146.05,146.18,145.75,146.13,4665.0,142.26,142.3867,141.9678,142.338,4665.0
2023-10-13 12:55:00,146.11,146.12,145.85,145.96,2045.0,142.3185,142.3282,142.0652,142.1724,2045.0
2023-10-13 13:00:00,146.02,146.24,145.84,145.84,5408.0,142.2308,142.4451,142.0555,142.0555,5408.0
2023-10-13 13:05:00,145.88,145.88,145.59,145.79,6705.0,142.0945,142.0945,141.812,142.0068,6705.0
2023-10-13 13:10:00,145.85,145.86,145.54,145.63,7779.0,142.0652,142.075,141.7633,141.8509,7779.0
2023-10-13 13:15:00,145.63,145.88,145.62,145.7,9851.0,141.8509,142.0945,141.8412,141.9191,9851.0
2023-10-13 13:20:00,145.7,145.84,145.62,145.67,18260.0,141.9191,142.0555,141.8412,141.8899,18260.0
2023-10-13 13:25:00,145.66,145.72,145.38,145.41,5963.0,141.8802,141.9386,141.6074,141.6367,5963.0
2023-10-13 13:30:00,145.39,145.63,145.34,145.63,3124.0,141.6172,141.8509,141.5685,141.8509,3124.0
2023-10-13 13:35:00,145.65,145.65,145.5,145.55,6917.0,141.8704,141.8704,141.7243,141.773,6917.0
2023-10-13 13:40:00,145.62,146.23,145.55,146.06,12155.0,141.8412,142.4354,141.773,142.2698,12155.0
2023-10-13 13:45:00,146.0,146.0,145.89,145.95,1810.0,142.2113,142.2113,142.1042,142.1626,1810.0
2023-10-13 13:50:00,145.99,146.06,145.94,146.03,800.0,142.2016,142.2698,142.1529,142.2406,800.0
2023-10-13 13:55:00,145.99,146.28,145.98,146.26,6046.0,142.2016,142.4841,142.1919,142.4646,6046.0
2023-10-13 14:00:00,146.32,146.53,146.29,146.43,3927.0,142.523,142.7276,142.4938,142.6302,3927.0
2023-10-13 14:05:00,146.47,146.76,146.43,146.76,2958.0,142.6691,142.9516,142.6302,142.9516,2958.0
2023-10-13 14:10:00,146.73,146.77,146.64,146.7,2800.0,142.9224,142.9614,142.8347,142.8932,2800.0
2023-10-13 14:15:00,146.74,146.94,146.66,146.89,3507.0,142.9321,143.1269,142.8542,143.0782,3507.0
2023-10-13 14:20:00,146.86,147.0,146.85,146.85,3718.0,143.049,143.1854,143.0393,143.0393,3718.0
2023-10-13 14:25:00,146.78,146.94,146.68,146.94,2613.0,142.9711,143.1269,142.8737,143.1269,2613.0
2023-10-13 14:30:00,146.9,147.19,146.9,147.03,4764.0,143.088,143.3705,143.088,143.2146,4764.0
2023-10-13 14:35:00,147.06,147.09,146.65,146.69,3498.0,143.2438,143.2731,142.8445,142.8834,3498.0
2023-10-13 14:40:00,146.72,146.77,146.5,146.56,2140.0,142.9127,142.9614,142.6984,142.7568,2140.0
2023-10-13 14:45:00,146.62,146.62,146.31,146.53,4961.0,142.8153,142.8153,142.5133,142.7276,4961.0
2023-10-13 14:50:00,146.46,146.92,146.46,146.87,3810.0,142.6594,143.1075,142.6594,143.0588,3810.0
2023-10-13 14:55:00,146.82,146.92,146.79,146.87,9179.0,143.0101,143.1075,142.9808,143.0588,9179.0
2023-10-13 15:00:00,146.86,146.93,146.73,146.78,4889.0,143.049,143.1172,142.9224,142.9711,4889.0
2023-10-13 15:05:00,146.73,146.8,146.44,146.71,16346.0,142.9224,142.9906,142.6399,142.9029,16346.0
2023-10-13 15:10:00,146.71,147.03,146.71,146.97,5150.0,142.9029,143.2146,142.9029,143.1562,5150.0
2023-10-13 15:15:00,146.97,146.97,146.71,146.76,7869.0,143.1562,143.1562,142.9029,142.9516,7869.0
2023-10-13 15:20:00,146.77,146.95,146.69,146.95,26369.0,142.9614,143.1367,142.8834,143.1367,26369.0
2023-10-13 15:25:00,146.94,147.09,146.91,146.98,9848.0,143.1269,143.2731,143.0977,143.1659,9848.0
2023-10-13 15:30:00,147.04,147.17,146.99,147.01,10577.0,143.2244,143.351,143.1757,143.1951,10577.0
2023-10-13 15:35:00,146.99,147.16,146.94,147.0,7289.0,143.1757,143.3412,143.1269,143.1854,7289.0
2023-10-13 15:40:00,147.02,147.02,146.67,146.68,13470.0,143.2049,143.2049,142.864,142.8737,13470.0
2023-10-13 15:45:00,146.7,147.05,146.7,147.04,19634.0,142.8932,143.2341,142.8932,143.2244,19634.0
2023-10-13 15:50:00,146.99,147.03,146.79,146.88,33045.0,143.1757,143.2146,142.9808,143.0685,33045.0
2023-10-13 15:55:00,146.87,147.12,146.76,147.12,75376.0,143.0588,143.3023,142.9516,143.3023,75376.0
2023-10-16 09:30:00,149.55,149.81,148.22,148.9,29263.0,145.6692,145.9225,144.3737,145.0361,29263.0
2023-10-16 09:35:00,148.66,148.78,148.26,148.64,4689.0,144.8023,144.9192,144.4127,144.7828,4689.0
2023-10-16 09:40:00,148.29,148.56,147.98,148.56,3776.0,144.4419,144.7049,144.14,144.7049,3776.0
2023-10-16 09:45:00,148.53,148.9,148.36,148.9,3473.0,144.6757,145.0361,144.5101,145.0361,3473.0
2023-10-16 09:50:00,149.0,149.55,149.0,149.5,4482.0,145.1335,145.6692,145.1335,145.6205,4482.0
2023-10-16 09:55:00,149.53,149.56,148.78,149.22,4735.0,145.6497,145.679,144.9192,145.3478,4735.0
2023-10-16 10:00:00,149.18,149.28,148.99,149.17,6915.0,145.3088,145.4062,145.1238,145.2991,6915.0
2023-10-16 10:05:00,149.02,149.2,148.83,149.12,7128.0,145.153,145.3283,144.9679,145.2504,7128.0
2023-10-16 10:10:00,149.22,149.43,149.15,149.23,8228.0,145.3478,145.5523,145.2796,145.3575,8228.0
2023-10-16 10:15:00,149.31,149.49,149.12,149.42,7633.0,145.4354,145.6108,145.2504,145.5426,7633.0
2023-10-16 10:20:00,149.42,149.42,149.22,149.4,1703.0,145.5426,145.5426,145.3478,145.5231,1703.0
2023-10-16 10:25:00,149.42,149.8,149.31,149.78,5631.0,145.5426,145.9127,145.4354,145.8933,5631.0
2023-10-16 10:30:00,149.89,150.07,149.72,149.87,6857.0,146.0004,146.1757,145.8348,145.9809,6857.0
2023-10-16 10:35:00,149.99,149.99,149.8,149.81,2465.0,146.0978,146.0978,145.9127,145.9225,2465.0
2023-10-16 10:40:00,149.64,149.71,149.56,149.71,3149.0,145.7569,145.8251,145.679,145.8251,3149.0
2023-10-16 10:45:00,149.81,149.89,149.71,149.78,2734.0,145.9225,146.0004,145.8251,145.8933,2734.0
2023-10-16 10:50:00,149.73,149.83,149.64,149.64,2216.0,145.8445,145.942,145.7569,145.7569,2216.0
2023-10-16 10:55:00,149.69,149.78,149.55,149.78,3455.0,145.8056,145.8933,145.6692,145.8933,3455.0
2023-10-16 11:00:00,149.78,150.01,149.71,149.74,5224.0,145.8933,146.1173,145.8251,145.8543,5224.0
2023-10-16 11:05:00,149.73,150.0,149.73,149.83,2760.0,145.8445,146.1075,145.8445,145.942,2760.0
2023-10-16 11:10:00,149.86,149.86,149.53,149.57,3403.0,145.9712,145.9712,145.6497,145.6887,3403.0
2023-10-16 11:15:00,149.55,149.65,149.52,149.55,4518.0,145.6692,145.7666,145.64,145.6692,4518.0
2023-10-16 11:20:00,149.49,149.52,149.37,149.41,2636.0,145.6108,145.64,145.4939,145.5329,2636.0
2023-10-16 11:25:00,149.37,149.49,149.27,149.27,3436.0,145.4939,145.6108,145.3965,145.3965,3436.0
2023-10-16 11:30:00,149.27,149.38,149.11,149.15,3479.0,145.3965,145.5036,145.2406,145.2796,3479.0
2023-10-16 11:35:00,149.1,149.1,148.98,149.0,2954.0,145.2309,145.2309,145.114,145.1335,2954.0
2023-10-16 11:40:00,148.99,149.03,148.6,148.6,5320.0,145.1238,145.1627,144.7439,144.7439,5320.0
2023-10-16 11:45:00,148.67,148.82,148.65,148.81,4269.0,144.8121,144.9582,144.7926,144.9484,4269.0
2023-10-16 11:50:00,148.73,149.01,148.73,149.0,1526.0,144.8705,145.1432,144.8705,145.1335,1526.0
2023-10-16 11:55:00,149.09,149.09,148.95,148.99,1395.0,145.2212,145.2212,145.0848,145.1238,1395.0
2023-10-16 12:00:00,148.94,149.07,148.91,148.94,5313.0,145.075,145.2017,145.0458,145.075,5313.0
2023-10-16 12:05:00,148.95,149.12,148.95,149.12,801.0,145.0848,145.2504,145.0848,145.2504,801.0
2023-10-16 12:10:00,149.08,149.08,148.81,148.88,4484.0,145.2114,145.2114,144.9484,145.0166,4484.0
2023-10-16 12:15:00,148.84,149.2,148.84,149.16,12230.0,144.9776,145.3283,144.9776,145.2893,12230.0
2023-10-16 12:20:00,149.2,149.21,148.8,148.81,1655.0,145.3283,145.338,144.9387,144.9484,1655.0
2023-10-16 12:25:00,148.82,148.82,148.55,148.55,1971.0,144.9582,144.9582,144.6952,144.6952,1971.0
2023-10-16 12:30:00,148.72,148.89,148.71,148.86,1515.0,144.8608,145.0263,144.851,144.9971,1515.0
2023-10-16 12:35:00,148.92,148.92,148.64,148.68,2901.0,145.0556,145.0556,144.7828,144.8218,2901.0
2023-10-16 12:40:00,148.67,148.73,148.65,148.73,500.0,144.8121,144.8705,144.7926,144.8705,500.0
2023-10-16 12:45:00,148.79,148.95,148.77,148.88,1374.0,144.9289,145.0848,144.9095,145.0166,1374.0
2023-10-16 12:50:00,148.91,148.94,148.75,148.82,1803.0,145.0458,145.075,144.89,144.9582,1803.0
2023-10-16 12:55:00,148.81,148.96,148.72,148.72,3337.0,144.9484,145.0945,144.8608,144.8608,3337.0
2023-10-16 13:00:00,148.91,149.22,148.91,149.17,1231.0,145.0458,145.3478,145.0458,145.2991,1231.0
2023-10-16 13:05:00,149.22,149.32,149.16,149.16,1216.0,145.3478,145.4452,145.2893,145.2893,1216.0
2023-10-16 13:10:00,149.19,149.2,149.01,149.06,2415.0,145.3186,145.3283,145.1432,145.1919,2415.0
2023-10-16 13:15:00,149.06,149.06,148.77,148.77,621.0,145.1919,145.1919,144.9095,144.9095,621.0
2023-10-16 13:20:00,148.67,148.67,148.27,148.28,2600.0,144.8121,144.8121,144.4224,144.4322,2600.0
2023-10-16 13:25:00,148.22,148.4,148.01,148.34,2163.0,144.3737,144.5491,144.1692,144.4906,2163.0
2023-10-16 13:30:00,148.34,148.45,148.28,148.45,301.0,144.4906,144.5978,144.4322,144.5978,301.0
2023-10-16 13:35:00,148.48,148.63,148.4,148.53,1167.0,144.627,144.7731,144.5491,144.6757,1167.0
2023-10-16 13:40:00,148.52,148.7,148.52,148.69,1088.0,144.6659,144.8413,144.6659,144.8315,1088.0
2023-10-16 13:45:00,148.72,148.72,148.59,148.65,2485.0,144.8608,144.8608,144.7341,144.7926,2485.0
2023-10-16 13:50:00,148.61,148.68,148.58,148.65,2023.0,144.7536,144.8218,144.7244,144.7926,2023.0
2023-10-16 13:55:00,148.66,148.66,148.57,148.58,1457.0,144.8023,144.8023,144.7146,144.7244,1457.0
2023-10-16 14:00:00,148.62,148.62,148.52,148.6,2406.0,144.7634,144.7634,144.6659,144.7439,2406.0
2023-10-16 14:05:00,148.56,148.65,148.55,148.58,1200.0,144.7049,144.7926,144.6952,144.7244,1200.0
2023-10-16 14:10:00,148.71,148.74,148.62,148.72,1010.0,144.851,144.8802,144.7634,144.8608,1010.0
2023-10-16 14:15:00,148.6,148.66,148.56,148.59,1050.0,144.7439,144.8023,144.7049,144.7341,1050.0
2023-10-16 14:20:00,148.58,148.63,148.47,148.47,1000.0,144.7244,144.7731,144.6172,144.6172,1000.0
2023-10-16 14:25:00,148.49,148.66,148.32,148.32,2835.0,144.6367,144.8023,144.4711,144.4711,2835.0
2023-10-16 14:30:00,148.3,148.5,148.29,148.49,1400.0,144.4517,144.6465,144.4419,144.6367,1400.0
2023-10-16 14:35:00,148.52,148.52,148.38,148.38,935.0,144.6659,144.6659,144.5296,144.5296,935.0
2023-10-16 14:40:00,148.47,148.76,148.47,148.68,51200.0,144.6172,144.8997,144.6172,144.8218,51200.0
2023-10-16 14:45:00,148.72,148.72,148.53,148.6,2622.0,144.8608,144.8608,144.6757,144.7439,2622.0
2023-10-16 14:50:00,148.6,148.78,148.6,148.78,2241.0,144.7439,144.9192,144.7439,144.9192,2241.0
2023-10-16 14:55:00,148.78,148.88,148.74,148.86,5328.0,144.9192,145.0166,144.8802,144.9971,5328.0
2023-10-16 15:00:00,148.82,148.93,148.73,148.91,2530.0,144.9582,145.0653,144.8705,145.0458,2530.0
2023-10-16 15:05:00,148.96,149.09,148.95,149.07,2200.0,145.0945,145.2212,145.0848,145.2017,2200.0
2023-10-16 15:10:00,149.07,149.3,149.04,149.19,7613.0,145.2017,145.4257,145.1725,145.3186,7613.0
2023-10-16 15:15:00,149.19,149.34,149.15,149.23,6645.0,145.3186,145.4647,145.2796,145.3575,6645.0
2023-10-16 15:20:00,149.25,149.38,149.25,149.27,2747.0,145.377,145.5036,145.377,145.3965,2747.0
2023-10-16 15:25:00,149.31,149.44,149.28,149.44,5194.0,145.4354,145.5621,145.4062,145.5621,5194.0
2023-10-16 15:30:00,149.46,149.5,149.32,149.32,11284.0,145.5816,145.6205,145.4452,145.4452,11284.0
2023-10-16 15:35:00,149.33,149.37,149.19,149.22,3712.0,145.4549,145.4939,145.3186,145.3478,3712.0
2023-10-16 15:40:00,149.23,149.23,149.03,149.14,4046.0,145.3575,145.3575,145.1627,145.2699,4046.0
2023-10-16 15:45:00,149.13,149.22,149.07,149.16,10445.0,145.2601,145.3478,145.2017,145.2893,10445.0
2023-10-16 15:50:00,149.15,149.35,149.08,149.35,18869.0,145.2796,145.4744,145.2114,145.4744,18869.0
2023-10-16 15:55:00,149.38,149.4,148.95,149.0,66631.0,145.5036,145.5231,145.0848,145.1335,66631.0
2023-10-17 09:30:00,146.97,147.9,146.58,147.9,24349.0,143.1562,144.062,142.7763,144.062,24349.0
2023-10-17 09:35:00,147.79,148.65,147.79,148.65,9400.0,143.9549,144.7926,143.9549,144.7926,9400.0
2023-10-17 09:40:00,148.91,149.66,148.89,149.15,17404.0,145.0458,145.7764,145.0263,145.2796,17404.0
2023-10-17 09:45:00,149.16,149.43,148.95,149.27,8073.0,145.2893,145.5523,145.0848,145.3965,8073.0
2023-10-17 09:50:00,148.98,149.21,148.73,148.73,1690.0,145.114,145.338,144.8705,144.8705,1690.0
2023-10-17 09:55:00,148.69,149.08,148.69,149.08,2309.0,144.8315,145.2114,144.8315,145.2114,2309.0
2023-10-17 10:00:00,149.1,149.34,148.97,149.06,5197.0,145.2309,145.4647,145.1043,145.1919,5197.0
2023-10-17 10:05:00,148.94,149.53,148.94,149.46,6420.0,145.075,145.6497,145.075,145.5816,6420.0
2023-10-17 10:10:00,149.41,149.61,149.28,149.48,4334.0,145.5329,145.7277,145.4062,145.601,4334.0
2023-10-17 10:15:00,149.57,149.86,149.52,149.86,6371.0,145.6887,145.9712,145.64,145.9712,6371.0
2023-10-17 10:20:00,149.82,150.03,149.68,149.69,8980.0,145.9322,146.1368,145.7958,145.8056,8980.0
2023-10-17 10:25:00,149.76,149.86,149.62,149.62,3237.0,145.8738,145.9712,145.7374,145.7374,3237.0
2023-10-17 10:30:00,149.65,149.79,149.38,149.53,6654.0,145.7666,145.903,145.5036,145.6497,6654.0
2023-10-17 10:35:00,149.61,150.04,149.49,149.95,3663.0,145.7277,146.1465,145.6108,146.0588,3663.0
2023-10-17 10:40:00,149.88,149.92,149.57,149.78,3914.0,145.9907,146.0296,145.6887,145.8933,3914.0
2023-10-17 10:45:00,149.78,149.84,149.59,149.8,3133.0,145.8933,145.9517,145.7082,145.9127,3133.0
2023-10-17 10:50:00,149.82,149.95,149.49,149.49,29800.0,145.9322,146.0588,145.6108,145.6108,29800.0
2023-10-17 10:55:00,149.45,149.58,149.43,149.47,7351.0,145.5718,145.6984,145.5523,145.5913,7351.0
2023-10-17 11:00:00,149.43,149.59,149.33,149.53,10406.0,145.5523,145.7082,145.4549,145.6497,10406.0
2023-10-17 11:05:00,149.58,149.65,149.25,149.27,7653.0,145.6984,145.7666,145.377,145.3965,7653.0
2023-10-17 11:10:00,149.34,149.63,149.3,149.6,3643.0,145.4647,145.7471,145.4257,145.7179,3643.0
2023-10-17 11:15:00,149.58,149.97,149.57,149.85,20612.0,145.6984,146.0783,145.6887,145.9614,20612.0
2023-10-17 11:20:00,149.91,150.06,149.75,149.86,7197.0,146.0199,146.166,145.864,145.9712,7197.0
2023-10-17 11:25:00,149.87,149.87,149.58,149.75,2249.0,145.9809,145.9809,145.6984,145.864,2249.0
2023-10-17 11:30:00,149.77,149.94,149.69,149.91,21667.0,145.8835,146.0491,145.8056,146.0199,21667.0
2023-10-17 11:35:00,149.91,150.1,149.9,150.02,5926.0,146.0199,146.2049,146.0101,146.127,5926.0
2023-10-17 11:40:00,150.01,150.28,150.01,150.25,25546.0,146.1173,146.3803,146.1173,146.3511,25546.0
2023-10-17 11:45:00,150.27,150.46,150.14,150.3,13465.0,146.3705,146.5556,146.2439,146.3998,13465.0
2023-10-17 11:50:00,150.3,150.41,150.17,150.25,13543.0,146.3998,146.5069,146.2731,146.3511,13543.0
2023-10-17 11:55:00,150.25,150.35,150.17,150.34,9842.0,146.3511,146.4485,146.2731,146.4387,9842.0
2023-10-17 12:00:00,150.29,150.44,150.14,150.17,8918.0,146.39,146.5361,146.2439,146.2731,8918.0
2023-10-17 12:05:00,150.15,150.24,150.04,150.19,2477.0,146.2536,146.3413,146.1465,146.2926,2477.0
2023-10-17 12:10:00,150.26,150.27,150.08,150.15,5658.0,146.3608,146.3705,146.1855,146.2536,5658.0
2023-10-17 12:15:00,150.13,150.17,149.89,149.93,3923.0,146.2342,146.2731,146.0004,146.0394,3923.0
2023-10-17 12:20:00,149.98,150.04,149.93,149.98,8148.0,146.0881,146.1465,146.0394,146.0881,8148.0
2023-10-17 12:25:00,150.0,150.19,149.95,150.18,9692.0,146.1075,146.2926,146.0588,146.2829,9692.0
2023-10-17 12:30:00,150.2,150.2,149.88,149.89,3455.0,146.3024,146.3024,145.9907,146.0004,3455.0
2023-10-17 12:35:00,149.89,150.07,149.89,150.0,4347.0,146.0004,146.1757,146.0004,146.1075,4347.0
2023-10-17 12:40:00,149.91,149.93,149.71,149.88,11386.0,146.0199,146.0394,145.8251,145.9907,11386.0
2023-10-17 12:45:00,149.76,149.81,149.52,149.81,2424.0,145.8738,145.9225,145.64,145.9225,2424.0
2023-10-17 12:50:00,149.9,149.9,149.66,149.81,3195.0,146.0101,146.0101,145.7764,145.9225,3195.0
2023-10-17 12:55:00,149.75,149.81,149.49,149.49,1434.0,145.864,145.9225,145.6108,145.6108,1434.0
2023-10-17 13:00:00,149.42,149.5,149.34,149.42,8665.0,145.5426,145.6205,145.4647,145.5426,8665.0
2023-10-17 13:05:00,149.46,149.46,149.33,149.46,2823.0,145.5816,145.5816,145.4549,145.5816,2823.0
2023-10-17 13:10:00,149.42,149.42,149.31,149.34,606.0,145.5426,145.5426,145.4354,145.4647,606.0
2023-10-17 13:15:00,149.29,149.29,149.14,149.18,1482.0,145.416,145.416,145.2699,145.3088,1482.0
2023-10-17 13:20:00,149.17,149.3,149.1,149.11,3747.0,145.2991,145.4257,145.2309,145.2406,3747.0
2023-10-17 13:25:00,149.15,149.18,149.1,149.1,1101.0,145.2796,145.3088,145.2309,145.2309,1101.0
2023-10-17 13:30:00,149.16,149.17,148.82,149.03,2889.0,145.2893,145.2991,144.9582,145.1627,2889.0
2023-10-17 13:35:00,149.06,149.32,149.02,149.32,37642.0,145.1919,145.4452,145.153,145.4452,37642.0
2023-10-17 13:40:00,149.29,149.4,149.19,149.4,4638.0,145.416,145.5231,145.3186,145.5231,4638.0
2023-10-17 13:45:00,149.47,149.47,149.28,149.43,1589.0,145.5913,145.5913,145.4062,145.5523,1589.0
2023-10-17 13:50:00,149.42,149.55,149.13,149.3,3346.0,145.5426,145.6692,145.2601,145.4257,3346.0
2023-10-17 13:55:00,149.24,149.47,149.24,149.35,2820.0,145.3673,145.5913,145.3673,145.4744,2820.0
2023-10-17 14:00:00,149.34,149.37,149.2,149.22,2182.0,145.4647,145.4939,145.3283,145.3478,2182.0
2023-10-17 14:05:00,149.2,149.22,149.1,149.22,1497.0,145.3283,145.3478,145.2309,145.3478,1497.0
2023-10-17 14:10:00,149.08,149.36,149.05,149.36,1972.0,145.2114,145.4841,145.1822,145.4841,1972.0
2023-10-17 14:15:00,149.27,149.47,149.27,149.28,2045.0,145.3965,145.5913,145.3965,145.4062,2045.0
2023-10-17 14:20:00,149.34,149.43,149.31,149.34,2239.0,145.4647,145.5523,145.4354,145.4647,2239.0
2023-10-17 14:25:00,149.34,149.55,149.28,149.54,5192.0,145.4647,145.6692,145.4062,145.6595,5192.0
2023-10-17 14:30:00,149.43,149.52,149.32,149.52,2170.0,145.5523,145.64,145.4452,145.64,2170.0
2023-10-17 14:35:00,149.55,149.77,149.54,149.77,2154.0,145.6692,145.8835,145.6595,145.8835,2154.0
2023-10-17 14:40:00,149.77,149.92,149.73,149.73,2260.0,145.8835,146.0296,145.8445,145.8445,2260.0
2023-10-17 14:45:00,149.7,149.77,149.54,149.69,2514.0,145.8153,145.8835,145.6595,145.8056,2514.0
2023-10-17 14:50:00,149.68,149.8,149.43,149.43,4242.0,145.7958,145.9127,145.5523,145.5523,4242.0
2023-10-17 14:55:00,149.43,149.53,149.37,149.39,3687.0,145.5523,145.6497,145.4939,145.5134,3687.0
2023-10-17 15:00:00,149.45,149.57,149.45,149.55,1100.0,145.5718,145.6887,145.5718,145.6692,1100.0
2023-10-17 15:05:00,149.55,149.9,149.55,149.9,2227.0,145.6692,146.0101,145.6692,146.0101,2227.0
2023-10-17 15:10:00,149.85,149.9,149.77,149.81,1452.0,145.9614,146.0101,145.8835,145.9225,1452.0
2023-10-17 15:15:00,149.81,149.83,149.72,149.72,1700.0,145.9225,145.942,145.8348,145.8348,1700.0
2023-10-17 15:20:00,149.72,149.79,149.68,149.69,2533.0,145.8348,145.903,145.7958,145.8056,2533.0
2023-10-17 15:25:00,149.74,149.89,149.73,149.88,2210.0,145.8543,146.0004,145.8445,145.9907,2210.0
2023-10-17 15:30:00,149.86,149.89,149.59,149.59,4958.0,145.9712,146.0004,145.7082,145.7082,4958.0
2023-10-17 15:35:00,149.62,149.68,149.54,149.59,3762.0,145.7374,145.7958,145.6595,145.7082,3762.0
2023-10-17 15:40:00,149.62,149.82,149.53,149.55,10187.0,145.7374,145.9322,145.6497,145.6692,10187.0
2023-10-17 15:45:00,149.54,149.61,149.4,149.51,12485.0,145.6595,145.7277,145.5231,145.6303,12485.0
2023-10-17 15:50:00,149.49,149.7,149.43,149.65,20109.0,145.6108,145.8153,145.5523,145.7666,20109.0
2023-10-17 15:55:00,149.66,149.7,149.45,149.55,103019.0,145.7764,145.8153,145.5718,145.6692,103019.0
2023-10-18 09:30:00,148.0,148.65,146.85,146.9,37577.0,144.1594,144.7926,143.0393,143.088,37577.0
2023-10-18 09:35:00,146.84,147.77,146.79,147.77,16388.0,143.0295,143.9354,142.9808,143.9354,16388.0
2023-10-18 09:40:00,147.74,147.76,146.98,147.08,18428.0,143.9062,143.9257,143.1659,143.2633,18428.0
2023-10-18 09:45:00,146.91,146.94,146.35,146.9,3278.0,143.0977,143.1269,142.5523,143.088,3278.0
2023-10-18 09:50:00,146.97,146.97,146.18,146.59,5496.0,143.1562,143.1562,142.3867,142.786,5496.0
2023-10-18 09:55:00,146.68,147.24,146.68,146.89,3837.0,142.8737,143.4192,142.8737,143.0782,3837.0
2023-10-18 10:00:00,146.91,147.04,146.5,146.54,5193.0,143.0977,143.2244,142.6984,142.7373,5193.0
2023-10-18 10:05:00,146.59,146.79,146.42,146.72,9395.0,142.786,142.9808,142.6204,142.9127,9395.0
2023-10-18 10:10:00,146.61,147.1,146.61,146.93,6773.0,142.8055,143.2828,142.8055,143.1172,6773.0
2023-10-18 10:15:00,146.93,147.37,146.76,147.36,8156.0,143.1172,143.5458,142.9516,143.536,8156.0
2023-10-18 10:20:00,147.4,147.57,147.28,147.57,13446.0,143.575,143.7406,143.4581,143.7406,13446.0
2023-10-18 10:25:00,147.6,147.63,147.16,147.2,12688.0,143.7698,143.799,143.3412,143.3802,12688.0
2023-10-18 10:30:00,147.21,147.21,146.67,146.67,8257.0,143.3899,143.3899,142.864,142.864,8257.0
2023-10-18 10:35:00,146.69,146.73,146.46,146.69,11166.0,142.8834,142.9224,142.6594,142.8834,11166.0
2023-10-18 10:40:00,146.57,146.8,146.51,146.76,3525.0,142.7665,142.9906,142.7081,142.9516,3525.0
2023-10-18 10:45:00,146.69,146.73,146.36,146.53,11403.0,142.8834,142.9224,142.562,142.7276,11403.0
2023-10-18 10:50:00,146.5,146.51,146.28,146.37,3034.0,142.6984,142.7081,142.4841,142.5717,3034.0
2023-10-18 10:55:00,146.38,146.71,146.29,146.3,10866.0,142.5815,142.9029,142.4938,142.5036,10866.0
2023-10-18 11:00:00,146.31,146.36,146.2,146.24,10746.0,142.5133,142.562,142.4062,142.4451,10746.0
2023-10-18 11:05:00,146.19,146.22,145.92,145.96,6056.0,142.3964,142.4256,142.1334,142.1724,6056.0
2023-10-18 11:10:00,145.86,146.02,145.77,145.93,21172.0,142.075,142.2308,141.9873,142.1432,21172.0
2023-10-18 11:15:00,146.05,146.36,146.02,146.14,10157.0,142.26,142.562,142.2308,142.3477,10157.0
2023-10-18 11:20:00,146.14,146.16,145.82,145.87,7838.0,142.3477,142.3672,142.036,142.0847,7838.0
2023-10-18 11:25:00,145.87,146.21,145.87,145.87,5549.0,142.0847,142.4159,142.0847,142.0847,5549.0
2023-10-18 11:30:00,145.95,146.09,145.95,145.97,1418.0,142.1626,142.299,142.1626,142.1821,1418.0
2023-10-18 11:35:00,145.97,146.08,145.91,145.91,3431.0,142.1821,142.2893,142.1237,142.1237,3431.0
2023-10-18 11:40:00,145.88,145.98,145.77,145.81,3483.0,142.0945,142.1919,141.9873,142.0263,3483.0
2023-10-18 11:45:00,145.76,145.76,145.47,145.63,6831.0,141.9776,141.9776,141.6951,141.8509,6831.0
2023-10-18 11:50:00,145.67,145.82,145.65,145.75,3122.0,141.8899,142.036,141.8704,141.9678,3122.0
2023-10-18 11:55:00,145.79,145.97,145.71,145.81,5104.0,142.0068,142.1821,141.9289,142.0263,5104.0
2023-10-18 12:00:00,145.81,146.19,145.66,146.19,5164.0,142.0263,142.3964,141.8802,142.3964,5164.0
2023-10-18 12:05:00,146.04,146.04,145.76,145.76,1908.0,142.2503,142.2503,141.9776,141.9776,1908.0
2023-10-18 12:10:00,145.82,145.83,145.31,145.37,3005.0,142.036,142.0458,141.5392,141.5977,3005.0
2023-10-18 12:15:00,145.42,145.61,145.33,145.61,7105.0,141.6464,141.8315,141.5587,141.8315,7105.0
2023-10-18 12:20:00,145.63,145.64,145.52,145.52,9418.0,141.8509,141.8607,141.7438,141.7438,9418.0
2023-10-18 12:25:00,145.53,145.68,145.42,145.52,2747.0,141.7535,141.8996,141.6464,141.7438,2747.0
2023-10-18 12:30:00,145.47,145.7,145.47,145.66,2902.0,141.6951,141.9191,141.6951,141.8802,2902.0
2023-10-18 12:35:00,145.57,145.72,145.51,145.67,2600.0,141.7925,141.9386,141.7341,141.8899,2600.0
2023-10-18 12:40:00,145.74,145.92,145.71,145.86,2181.0,141.9581,142.1334,141.9289,142.075,2181.0
2023-10-18 12:45:00,145.85,146.05,145.82,146.05,4508.0,142.0652,142.26,142.036,142.26,4508.0
2023-10-18 12:50:00,146.01,146.07,145.76,145.87,8431.0,142.2211,142.2795,141.9776,142.0847,8431.0
2023-10-18 12:55:00,145.9,145.9,145.74,145.81,2627.0,142.1139,142.1139,141.9581,142.0263,2627.0
2023-10-18 13:00:00,145.79,146.61,145.67,146.61,4583.0,142.0068,142.8055,141.8899,142.8055,4583.0
2023-10-18 13:05:00,146.76,146.76,146.53,146.72,3223.0,142.9516,142.9516,142.7276,142.9127,3223.0
2023-10-18 13:10:00,146.71,147.01,146.61,146.8,4636.0,142.9029,143.1951,142.8055,142.9906,4636.0
2023-10-18 13:15:00,146.85,146.94,146.59,146.59,3291.0,143.0393,143.1269,142.786,142.786,3291.0
2023-10-18 13:20:00,146.55,146.64,146.48,146.59,3325.0,142.7471,142.8347,142.6789,142.786,3325.0
2023-10-18 13:25:00,146.59,146.59,146.4,146.55,2633.0,142.786,142.786,142.601,142.7471,2633.0
2023-10-18 13:30:00,146.49,146.61,146.35,146.4,2593.0,142.6886,142.8055,142.5523,142.601,2593.0
2023-10-18 13:35:00,146.34,146.35,146.11,146.13,4323.0,142.5425,142.5523,142.3185,142.338,4323.0
2023-10-18 13:40:00,146.11,146.23,146.08,146.13,3241.0,142.3185,142.4354,142.2893,142.338,3241.0
2023-10-18 13:45:00,146.12,146.12,145.86,146.06,6539.0,142.3282,142.3282,142.075,142.2698,6539.0
2023-10-18 13:50:00,146.06,146.21,146.01,146.11,3342.0,142.2698,142.4159,142.2211,142.3185,3342.0
2023-10-18 13:55:00,146.08,146.56,146.07,146.56,5473.0,142.2893,142.7568,142.2795,142.7568,5473.0
2023-10-18 14:00:00,146.53,146.56,146.31,146.53,12337.0,142.7276,142.7568,142.5133,142.7276,12337.0
2023-10-18 14:05:00,146.59,146.65,146.26,146.51,3717.0,142.786,142.8445,142.4646,142.7081,3717.0
2023-10-18 14:10:00,146.52,146.53,146.37,146.43,2830.0,142.7178,142.7276,142.5717,142.6302,2830.0
2023-10-18 14:15:00,146.47,146.55,146.41,146.46,1970.0,142.6691,142.7471,142.6107,142.6594,1970.0
2023-10-18 14:20:00,146.41,146.6,146.25,146.25,13663.0,142.6107,142.7958,142.4549,142.4549,13663.0
2023-10-18 14:25:00,146.24,146.28,146.06,146.19,3680.0,142.4451,142.4841,142.2698,142.3964,3680.0
2023-10-18 14:30:00,146.14,146.36,146.11,146.17,5859.0,142.3477,142.562,142.3185,142.3769,5859.0
2023-10-18 14:35:00,146.12,146.14,145.8,145.85,5497.0,142.3282,142.3477,142.0165,142.0652,5497.0
2023-10-18 14:40:00,145.8,145.85,145.54,145.64,7122.0,142.0165,142.0652,141.7633,141.8607,7122.0
2023-10-18 14:45:00,145.61,145.82,145.61,145.77,5981.0,141.8315,142.036,141.8315,141.9873,5981.0
2023-10-18 14:50:00,145.67,145.81,145.6,145.67,5977.0,141.8899,142.0263,141.8217,141.8899,5977.0
2023-10-18 14:55:00,145.65,145.75,145.62,145.66,5621.0,141.8704,141.9678,141.8412,141.8802,5621.0
2023-10-18 15:00:00,145.66,145.66,145.38,145.46,9148.0,141.8802,141.8802,141.6074,141.6854,9148.0
2023-10-18 15:05:00,145.4,145.51,145.28,145.44,6168.0,141.6269,141.7341,141.51,141.6659,6168.0
2023-10-18 15:10:00,145.46,145.6,145.44,145.55,5468.0,141.6854,141.8217,141.6659,141.773,5468.0
2023-10-18 15:15:00,145.55,145.73,145.49,145.67,7107.0,141.773,141.9483,141.7146,141.8899,7107.0
2023-10-18 15:20:00,145.7,145.95,145.69,145.89,5130.0,141.9191,142.1626,141.9094,142.1042,5130.0
2023-10-18 15:25:00,145.92,145.95,145.77,145.81,7030.0,142.1334,142.1626,141.9873,142.0263,7030.0
2023-10-18 15:30:00,145.81,146.08,145.75,145.85,11689.0,142.0263,142.2893,141.9678,142.0652,11689.0
2023-10-18 15:35:00,145.89,145.89,145.71,145.72,7311.0,142.1042,142.1042,141.9289,141.9386,7311.0
2023-10-18 15:40:00,145.72,145.83,145.67,145.72,17112.0,141.9386,142.0458,141.8899,141.9386,17112.0
2023-10-18 15:45:00,145.72,145.72,145.39,145.51,33075.0,141.9386,141.9386,141.6172,141.7341,33075.0
2023-10-18 15:50:00,145.5,145.64,145.39,145.5,36246.0,141.7243,141.8607,141.6172,141.7243,36246.0
2023-10-18 15:55:00,145.49,145.68,145.04,145.11,152562.0,141.7146,141.8996,141.2763,141.3444,152562.0
2023-10-19 09:30:00,145.19,145.45,144.25,144.6,44021.0,141.4224,141.6756,140.5068,140.8477,44021.0
2023-10-19 09:35:00,144.44,145.32,144.4,145.32,20193.0,140.6918,141.549,140.6529,141.549,20193.0
2023-10-19 09:40:00,145.36,146.8,145.36,146.78,16322.0,141.5879,142.9906,141.5879,142.9711,16322.0
2023-10-19 09:45:00,146.56,147.08,146.25,146.39,19338.0,142.7568,143.2633,142.4549,142.5912,19338.0
2023-10-19 09:50:00,146.5,146.57,146.05,146.52,5769.0,142.6984,142.7665,142.26,142.7178,5769.0
2023-10-19 09:55:00,146.48,147.16,146.48,147.11,10590.0,142.6789,143.3412,142.6789,143.2925,10590.0
2023-10-19 10:00:00,146.85,146.98,146.5,146.73,4595.0,143.0393,143.1659,142.6984,142.9224,4595.0
2023-10-19 10:05:00,146.8,147.48,146.69,147.21,14355.0,142.9906,143.6529,142.8834,143.3899,14355.0
2023-10-19 10:10:00,146.97,147.62,146.97,147.62,9682.0,143.1562,143.7893,143.1562,143.7893,9682.0
2023-10-19 10:15:00,147.55,147.76,147.07,147.37,9785.0,143.7211,143.9257,143.2536,143.5458,9785.0
2023-10-19 10:20:00,147.38,147.58,147.29,147.58,11472.0,143.5555,143.7503,143.4679,143.7503,11472.0
2023-10-19 10:25:00,147.64,147.66,147.16,147.16,23601.0,143.8088,143.8283,143.3412,143.3412,23601.0
2023-10-19 10:30:00,147.09,147.31,147.02,147.14,12050.0,143.2731,143.4873,143.2049,143.3218,12050.0
2023-10-19 10:35:00,147.15,147.42,146.92,147.05,17917.0,143.3315,143.5945,143.1075,143.2341,17917.0
2023-10-19 10:40:00,146.97,146.99,146.6,146.64,8786.0,143.1562,143.1757,142.7958,142.8347,8786.0
2023-10-19 10:45:00,146.77,147.03,146.76,146.85,8592.0,142.9614,143.2146,142.9516,143.0393,8592.0
2023-10-19 10:50:00,146.9,146.91,146.6,146.76,8423.0,143.088,143.0977,142.7958,142.9516,8423.0
2023-10-19 10:55:00,146.79,146.86,146.57,146.65,7993.0,142.9808,143.049,142.7665,142.8445,7993.0
2023-10-19 11:00:00,146.68,147.23,146.62,147.22,36355.0,142.8737,143.4094,142.8153,143.3997,36355.0
2023-10-19 11:05:00,147.22,147.8,147.17,147.8,13145.0,143.3997,143.9646,143.351,143.9646,13145.0
2023-10-19 11:10:00,147.77,147.79,147.37,147.37,11683.0,143.9354,143.9549,143.5458,143.5458,11683.0
2023-10-19 11:15:00,147.29,147.29,147.0,147.06,48394.0,143.4679,143.4679,143.1854,143.2438,48394.0
2023-10-19 11:20:00,147.13,147.74,146.89,147.74,4451.0,143.312,143.9062,143.0782,143.9062,4451.0
2023-10-19 11:25:00,147.71,147.84,147.42,147.52,6952.0,143.877,144.0036,143.5945,143.6919,6952.0
2023-10-19 11:30:00,147.46,147.63,147.36,147.38,6936.0,143.6335,143.799,143.536,143.5555,6936.0
2023-10-19 11:35:00,147.34,147.41,146.99,147.09,5483.0,143.5166,143.5848,143.1757,143.2731,5483.0
2023-10-19 11:40:00,147.09,147.1,146.95,146.97,4902.0,143.2731,143.2828,143.1367,143.1562,4902.0
2023-10-19 11:45:00,146.92,146.92,145.69,145.72,12675.0,143.1075,143.1075,141.9094,141.9386,12675.0
2023-10-19 11:50:00,145.6,145.6,143.9,144.55,37833.0,141.8217,141.8217,140.1658,140.799,37833.0
2023-10-19 11:55:00,144.4,145.14,144.14,144.76,33330.0,140.6529,141.3737,140.3996,141.0035,33330.0
2023-10-19 12:00:00,144.79,146.13,144.43,144.94,37203.0,141.0327,142.338,140.6821,141.1788,37203.0
2023-10-19 12:05:00,145.19,145.58,144.75,145.4,9725.0,141.4224,141.8022,140.9938,141.6269,9725.0
2023-10-19 12:10:00,145.37,145.94,145.35,145.45,25788.0,141.5977,142.1529,141.5782,141.6756,25788.0
2023-10-19 12:15:00,145.5,145.9,145.5,145.65,7064.0,141.7243,142.1139,141.7243,141.8704,7064.0
2023-10-19 12:20:00,145.71,146.43,145.61,146.35,7028.0,141.9289,142.6302,141.8315,142.5523,7028.0
2023-10-19 12:25:00,146.32,146.39,145.53,145.53,20114.0,142.523,142.5912,141.7535,141.7535,20114.0
2023-10-19 12:30:00,145.6,145.66,144.9,144.9,6455.0,141.8217,141.8802,141.1399,141.1399,6455.0
2023-10-19 12:35:00,144.56,144.73,144.2,144.32,5826.0,140.8087,140.9743,140.458,140.5749,5826.0
2023-10-19 12:40:00,144.45,144.96,144.24,144.77,5756.0,140.7016,141.1983,140.497,141.0133,5756.0
2023-10-19 12:45:00,144.79,145.28,144.79,145.24,3848.0,141.0327,141.51,141.0327,141.4711,3848.0
2023-10-19 12:50:00,145.21,146.34,145.16,146.34,22665.0,141.4418,142.5425,141.3931,142.5425,22665.0
2023-10-19 12:55:00,146.22,146.46,145.75,145.88,13317.0,142.4256,142.6594,141.9678,142.0945,13317.0
2023-10-19 13:00:00,145.95,146.44,145.95,146.38,3697.0,142.1626,142.6399,142.1626,142.5815,3697.0
2023-10-19 13:05:00,146.38,146.75,146.32,146.5,10785.0,142.5815,142.9419,142.523,142.6984,10785.0
2023-10-19 13:10:00,146.47,146.59,146.06,146.06,4066.0,142.6691,142.786,142.2698,142.2698,4066.0
2023-10-19 13:15:00,146.08,146.47,146.0,146.22,5329.0,142.2893,142.6691,142.2113,142.4256,5329.0
2023-10-19 13:20:00,146.3,146.3,145.94,146.08,3717.0,142.5036,142.5036,142.1529,142.2893,3717.0
2023-10-19 13:25:00,145.91,146.05,145.77,145.98,4089.0,142.1237,142.26,141.9873,142.1919,4089.0
2023-10-19 13:30:00,146.04,146.22,145.79,145.81,3602.0,142.2503,142.4256,142.0068,142.0263,3602.0
2023-10-19 13:35:00,145.79,145.81,145.47,145.56,5020.0,142.0068,142.0263,141.6951,141.7828,5020.0
2023-10-19 13:40:00,145.58,145.59,145.43,145.43,5783.0,141.8022,141.812,141.6561,141.6561,5783.0
2023-10-19 13:45:00,145.45,145.5,145.31,145.34,5552.0,141.6756,141.7243,141.5392,141.5685,5552.0
2023-10-19 13:50:00,145.34,145.47,145.14,145.21,7009.0,141.5685,141.6951,141.3737,141.4418,7009.0
2023-10-19 13:55:00,145.4,145.52,145.24,145.4,4749.0,141.6269,141.7438,141.4711,141.6269,4749.0
2023-10-19 14:00:00,145.33,145.46,145.26,145.26,4252.0,141.5587,141.6854,141.4905,141.4905,4252.0
2023-10-19 14:05:00,145.21,145.22,144.85,144.9,1853.0,141.4418,141.4516,141.0912,141.1399,1853.0
2023-10-19 14:10:00,144.89,144.92,144.71,144.76,2386.0,141.1301,141.1594,140.9548,141.0035,2386.0
2023-10-19 14:15:00,144.66,144.83,144.57,144.62,2522.0,140.9061,141.0717,140.8184,140.8672,2522.0
2023-10-19 14:20:00,144.67,144.71,144.53,144.59,4085.0,140.9159,140.9548,140.7795,140.8379,4085.0
2023-10-19 14:25:00,144.54,144.69,144.53,144.67,2388.0,140.7892,140.9353,140.7795,140.9159,2388.0
2023-10-19 14:30:00,144.58,144.58,144.22,144.28,6463.0,140.8282,140.8282,140.4775,140.536,6463.0
2023-10-19 14:35:00,144.19,144.45,144.13,144.3,5019.0,140.4483,140.7016,140.3899,140.5555,5019.0
2023-10-19 14:40:00,144.35,144.35,144.03,144.13,5598.0,140.6042,140.6042,140.2925,140.3899,5598.0
2023-10-19 14:45:00,144.02,144.22,143.94,144.06,8470.0,140.2827,140.4775,140.2048,140.3217,8470.0
2023-10-19 14:50:00,144.0,144.11,143.86,143.98,3046.0,140.2632,140.3704,140.1269,140.2438,3046.0
2023-10-19 14:55:00,143.92,144.16,143.85,144.02,4850.0,140.1853,140.4191,140.1171,140.2827,4850.0
2023-10-19 15:00:00,144.0,144.11,143.88,144.06,4062.0,140.2632,140.3704,140.1464,140.3217,4062.0
2023-10-19 15:05:00,144.04,144.15,143.92,143.97,9588.0,140.3022,140.4093,140.1853,140.234,9588.0
2023-10-19 15:10:00,144.02,144.04,143.83,143.83,5883.0,140.2827,140.3022,140.0977,140.0977,5883.0
2023-10-19 15:15:00,143.79,143.84,143.61,143.81,6922.0,140.0587,140.1074,139.8834,140.0782,6922.0
2023-10-19 15:20:00,143.83,143.86,143.54,143.57,12086.0,140.0977,140.1269,139.8152,139.8444,12086.0
2023-10-19 15:25:00,143.52,143.75,143.43,143.75,15521.0,139.7957,140.0197,139.708,140.0197,15521.0
2023-10-19 15:30:00,143.79,143.92,143.49,143.8,13518.0,140.0587,140.1853,139.7665,140.0684,13518.0
2023-10-19 15:35:00,143.8,143.82,143.62,143.62,9502.0,140.0684,140.0879,139.8931,139.8931,9502.0
2023-10-19 15:40:00,143.63,143.77,143.51,143.6,12216.0,139.9028,140.0392,139.786,139.8736,12216.0
2023-10-19 15:45:00,143.51,144.02,143.46,144.0,20881.0,139.786,140.2827,139.7373,140.2632,20881.0
2023-10-19 15:50:00,144.02,144.09,143.82,143.84,34520.0,140.2827,140.3509,140.0879,140.1074,34520.0
2023-10-19 15:55:00,143.82,143.94,143.61,143.7,100853.0,140.0879,140.2048,139.8834,139.971,100853.0
2023-10-20 09:30:00,144.0,144.96,144.0,144.68,69344.0,140.2632,141.1983,140.2632,140.9256,69344.0
2023-10-20 09:35:00,144.46,144.73,144.08,144.53,5218.0,140.7113,140.9743,140.3412,140.7795,5218.0
2023-10-20 09:40:00,144.32,144.32,143.21,143.21,5365.0,140.5749,140.5749,139.4937,139.4937,5365.0
2023-10-20 09:45:00,143.24,144.26,143.11,144.26,19034.0,139.523,140.5165,139.3963,140.5165,19034.0
2023-10-20 09:50:00,143.96,144.01,142.83,143.08,9205.0,140.2243,140.273,139.1236,139.3671,9205.0
2023-10-20 09:55:00,143.4,143.62,143.15,143.15,10244.0,139.6788,139.8931,139.4353,139.4353,10244.0
2023-10-20 10:00:00,143.17,143.65,142.87,143.6,8926.0,139.4548,139.9223,139.1626,139.8736,8926.0
2023-10-20 10:05:00,143.47,143.51,143.16,143.51,3066.0,139.747,139.786,139.445,139.786,3066.0
2023-10-20 10:10:00,143.52,143.67,143.21,143.54,24653.0,139.7957,139.9418,139.4937,139.8152,24653.0
2023-10-20 10:15:00,143.49,143.67,143.32,143.48,5482.0,139.7665,139.9418,139.6009,139.7567,5482.0
2023-10-20 10:20:00,143.43,143.43,142.83,142.97,13208.0,139.708,139.708,139.1236,139.26,13208.0
2023-10-20 10:25:00,143.03,143.15,142.71,142.75,9483.0,139.3184,139.4353,139.0067,139.0457,9483.0
2023-10-20 10:30:00,142.78,143.21,142.66,143.17,8966.0,139.0749,139.4937,138.958,139.4548,8966.0
2023-10-20 10:35:00,143.37,143.56,143.33,143.4,5063.0,139.6496,139.8347,139.6106,139.6788,5063.0
2023-10-20 10:40:00,143.41,143.41,143.05,143.05,16909.0,139.6886,139.6886,139.3379,139.3379,16909.0
2023-10-20 10:45:00,143.06,143.38,143.01,143.18,18877.0,139.3476,139.6593,139.2989,139.4645,18877.0
2023-10-20 10:50:00,143.28,143.43,142.98,143.09,14397.0,139.5619,139.708,139.2697,139.3769,14397.0
2023-10-20 10:55:00,143.12,143.13,142.7,143.0,8914.0,139.4061,139.4158,138.997,139.2892,8914.0
2023-10-20 11:00:00,142.99,143.14,142.75,143.14,6467.0,139.2794,139.4256,139.0457,139.4256,6467.0
2023-10-20 11:05:00,143.02,143.2,142.92,143.16,6683.0,139.3087,139.484,139.2113,139.445,6683.0
2023-10-20 11:10:00,143.08,143.23,142.97,142.97,5423.0,139.3671,139.5132,139.26,139.26,5423.0
2023-10-20 11:15:00,143.03,143.11,142.69,142.69,4992.0,139.3184,139.3963,138.9872,138.9872,4992.0
2023-10-20 11:20:00,142.82,142.89,142.67,142.7,10326.0,139.1139,139.182,138.9678,138.997,10326.0
2023-10-20 11:25:00,142.72,142.76,142.52,142.76,10727.0,139.0165,139.0554,138.8216,139.0554,10727.0
2023-10-20 11:30:00,142.62,142.69,142.43,142.44,4847.0,138.9191,138.9872,138.734,138.7437,4847.0
2023-10-20 11:35:00,142.46,142.61,142.14,142.2,8822.0,138.7632,138.9093,138.4515,138.5099,8822.0
2023-10-20 11:40:00,142.18,142.41,142.05,142.28,8491.0,138.4905,138.7145,138.3638,138.5879,8491.0
2023-10-20 11:45:00,142.32,142.69,142.21,142.54,7343.0,138.6268,138.9872,138.5197,138.8411,7343.0
2023-10-20 11:50:00,142.53,142.55,142.43,142.5,4182.0,138.8314,138.8509,138.734,138.8022,4182.0
2023-10-20 11:55:00,142.53,142.75,142.53,142.67,6711.0,138.8314,139.0457,138.8314,138.9678,6711.0
2023-10-20 12:00:00,142.63,142.64,142.25,142.42,2608.0,138.9288,138.9385,138.5587,138.7242,2608.0
2023-10-20 12:05:00,142.37,142.44,141.93,141.94,8708.0,138.6755,138.7437,138.247,138.2567,8708.0
2023-10-20 12:10:00,141.91,142.2,141.9,142.07,12495.0,138.2275,138.5099,138.2177,138.3833,12495.0
2023-10-20 12:15:00,142.05,142.27,141.94,142.27,5495.0,138.3638,138.5781,138.2567,138.5781,5495.0
2023-10-20 12:20:00,142.29,142.56,142.19,142.42,5812.0,138.5976,138.8606,138.5002,138.7242,5812.0
2023-10-20 12:25:00,142.36,142.59,142.29,142.4,7046.0,138.6658,138.8898,138.5976,138.7048,7046.0
2023-10-20 12:30:00,142.43,142.55,142.28,142.37,5354.0,138.734,138.8509,138.5879,138.6755,5354.0
2023-10-20 12:35:00,142.41,142.72,142.39,142.54,4760.0,138.7145,139.0165,138.695,138.8411,4760.0
2023-10-20 12:40:00,142.53,142.53,142.4,142.44,2331.0,138.8314,138.8314,138.7048,138.7437,2331.0
2023-10-20 12:45:00,142.5,142.6,142.42,142.58,3358.0,138.8022,138.8996,138.7242,138.8801,3358.0
2023-10-20 12:50:00,142.53,142.53,142.35,142.44,4234.0,138.8314,138.8314,138.6561,138.7437,4234.0
2023-10-20 12:55:00,142.47,142.72,142.38,142.67,6394.0,138.7729,139.0165,138.6853,138.9678,6394.0
2023-10-20 13:00:00,142.63,142.65,142.43,142.44,3090.0,138.9288,138.9483,138.734,138.7437,3090.0
2023-10-20 13:05:00,142.42,142.48,142.1,142.1,6396.0,138.7242,138.7827,138.4125,138.4125,6396.0
2023-10-20 13:10:00,142.13,142.16,141.95,142.05,8858.0,138.4418,138.471,138.2664,138.3638,8858.0
2023-10-20 13:15:00,142.0,142.6,141.94,142.56,10792.0,138.3151,138.8996,138.2567,138.8606,10792.0
2023-10-20 13:20:00,142.51,142.79,142.51,142.65,4351.0,138.8119,139.0846,138.8119,138.9483,4351.0
2023-10-20 13:25:00,142.7,142.74,142.51,142.63,5883.0,138.997,139.0359,138.8119,138.9288,5883.0
2023-10-20 13:30:00,142.63,142.7,142.37,142.37,3503.0,138.9288,138.997,138.6755,138.6755,3503.0
2023-10-20 13:35:00,142.38,142.44,142.31,142.35,5180.0,138.6853,138.7437,138.6171,138.6561,5180.0
2023-10-20 13:40:00,142.39,142.53,142.31,142.39,9564.0,138.695,138.8314,138.6171,138.695,9564.0
2023-10-20 13:45:00,142.34,142.34,141.86,141.96,31591.0,138.6463,138.6463,138.1788,138.2762,31591.0
2023-10-20 13:50:00,142.0,142.12,141.87,142.12,13911.0,138.3151,138.432,138.1885,138.432,13911.0
2023-10-20 13:55:00,142.19,142.34,142.07,142.28,3496.0,138.5002,138.6463,138.3833,138.5879,3496.0
2023-10-20 14:00:00,142.29,142.41,142.13,142.24,4527.0,138.5976,138.7145,138.4418,138.5489,4527.0
2023-10-20 14:05:00,142.24,142.31,142.09,142.18,5362.0,138.5489,138.6171,138.4028,138.4905,5362.0
2023-10-20 14:10:00,142.12,142.12,141.83,141.98,8811.0,138.432,138.432,138.1496,138.2957,8811.0
2023-10-20 14:15:00,141.91,141.99,141.79,141.98,11825.0,138.2275,138.3054,138.1106,138.2957,11825.0
2023-10-20 14:20:00,141.95,142.1,141.9,142.0,3076.0,138.2664,138.4125,138.2177,138.3151,3076.0
2023-10-20 14:25:00,141.93,141.98,141.85,141.93,6852.0,138.247,138.2957,138.169,138.247,6852.0
2023-10-20 14:30:00,141.9,142.08,141.87,142.04,5084.0,138.2177,138.3931,138.1885,138.3541,5084.0
2023-10-20 14:35:00,142.11,142.26,142.0,142.04,5033.0,138.4223,138.5684,138.3151,138.3541,5033.0
2023-10-20 14:40:00,142.01,142.02,141.92,142.02,3984.0,138.3249,138.3346,138.2372,138.3346,3984.0
2023-10-20 14:45:00,142.05,142.09,141.92,142.02,4070.0,138.3638,138.4028,138.2372,138.3346,4070.0
2023-10-20 14:50:00,141.97,141.97,141.68,141.74,23785.0,138.2859,138.2859,138.0034,138.0619,23785.0
2023-10-20 14:55:00,141.78,141.97,141.62,141.64,3845.0,138.1008,138.2859,137.945,137.9645,3845.0
2023-10-20 15:00:00,141.63,141.84,141.62,141.76,5928.0,137.9547,138.1593,137.945,138.0814,5928.0
2023-10-20 15:05:00,141.75,141.85,141.68,141.74,23745.0,138.0716,138.169,138.0034,138.0619,23745.0
2023-10-20 15:10:00,141.74,141.79,141.59,141.69,7985.0,138.0619,138.1106,137.9158,138.0132,7985.0
2023-10-20 15:15:00,141.66,141.84,141.58,141.71,11816.0,137.984,138.1593,137.906,138.0327,11816.0
2023-10-20 15:20:00,141.67,141.7,141.56,141.59,7016.0,137.9937,138.0229,137.8866,137.9158,7016.0
2023-10-20 15:25:00,141.56,141.83,141.52,141.8,8961.0,137.8866,138.1496,137.8476,138.1203,8961.0
2023-10-20 15:30:00,141.79,141.9,141.45,141.5,11899.0,138.1106,138.2177,137.7794,137.8281,11899.0
2023-10-20 15:35:00,141.46,141.64,141.46,141.57,29919.0,137.7892,137.9645,137.7892,137.8963,29919.0
2023-10-20 15:40:00,141.55,141.55,141.39,141.39,14523.0,137.8768,137.8768,137.721,137.721,14523.0
2023-10-20 15:45:00,141.36,141.66,141.27,141.51,18217.0,137.6917,137.984,137.6041,137.8379,18217.0
2023-10-20 15:50:00,141.49,141.5,141.15,141.24,22882.0,137.8184,137.8281,137.4872,137.5749,22882.0
2023-10-20 15:55:00,141.27,141.52,141.23,141.35,75531.0,137.6041,137.8476,137.5651,137.682,75531.0
2023-10-23 09:30:00,140.84,141.55,140.58,141.46,34163.0,137.1852,137.8768,136.932,137.7892,34163.0
2023-10-23 09:35:00,141.65,142.03,140.34,140.87,11354.0,137.9742,138.3444,136.6982,137.2145,11354.0
2023-10-23 09:40:00,141.18,141.21,140.3,140.42,11266.0,137.5164,137.5456,136.6593,136.7761,11266.0
2023-10-23 09:45:00,140.47,141.22,140.31,141.15,7442.0,136.8248,137.5554,136.669,137.4872,7442.0
2023-10-23 09:50:00,141.28,141.46,140.64,141.02,6354.0,137.6138,137.7892,136.9904,137.3606,6354.0
2023-10-23 09:55:00,141.01,141.54,140.94,141.54,6443.0,137.3508,137.8671,137.2826,137.8671,6443.0
2023-10-23 10:00:00,141.47,141.65,140.82,140.86,11469.0,137.7989,137.9742,137.1658,137.2047,11469.0
2023-10-23 10:05:00,140.74,140.8,140.07,140.65,24532.0,137.0878,137.1463,136.4352,137.0002,24532.0
2023-10-23 10:10:00,140.71,140.79,140.48,140.69,6859.0,137.0586,137.1365,136.8346,137.0391,6859.0
2023-10-23 10:15:00,140.63,141.03,140.45,141.03,7451.0,136.9807,137.3703,136.8054,137.3703,7451.0
2023-10-23 10:20:00,140.96,141.22,140.85,141.18,3157.0,137.3021,137.5554,137.195,137.5164,3157.0
2023-10-23 10:25:00,141.21,141.42,141.0,141.0,5362.0,137.5456,137.7502,137.3411,137.3411,5362.0
2023-10-23 10:30:00,140.98,141.05,140.72,140.72,4874.0,137.3216,137.3898,137.0684,137.0684,4874.0
2023-10-23 10:35:00,140.72,140.93,140.5,140.93,4764.0,137.0684,137.2729,136.8541,137.2729,4764.0
2023-10-23 10:40:00,140.85,141.41,140.85,141.34,5654.0,137.195,137.7404,137.195,137.6723,5654.0
2023-10-23 10:45:00,141.3,141.56,141.16,141.27,7764.0,137.6333,137.8866,137.4969,137.6041,7764.0
2023-10-23 10:50:00,141.21,141.52,141.21,141.44,6197.0,137.5456,137.8476,137.5456,137.7697,6197.0
2023-10-23 10:55:00,141.42,141.5,141.1,141.16,7014.0,137.7502,137.8281,137.4385,137.4969,7014.0
2023-10-23 11:00:00,141.28,141.34,141.04,141.34,3477.0,137.6138,137.6723,137.3801,137.6723,3477.0
2023-10-23 11:05:00,141.37,141.68,141.37,141.57,6711.0,137.7015,138.0034,137.7015,137.8963,6711.0
2023-10-23 11:10:00,141.65,141.87,141.52,141.87,8735.0,137.9742,138.1885,137.8476,138.1885,8735.0
2023-10-23 11:15:00,141.87,142.03,141.75,142.03,3386.0,138.1885,138.3444,138.0716,138.3444,3386.0
2023-10-23 11:20:00,142.03,142.29,141.97,142.18,9514.0,138.3444,138.5976,138.2859,138.4905,9514.0
2023-10-23 11:25:00,142.13,142.31,142.05,142.15,10537.0,138.4418,138.6171,138.3638,138.4612,10537.0
2023-10-23 11:30:00,142.14,142.24,142.08,142.19,3617.0,138.4515,138.5489,138.3931,138.5002,3617.0
2023-10-23 11:35:00,142.16,142.46,142.11,142.32,6375.0,138.471,138.7632,138.4223,138.6268,6375.0
2023-10-23 11:40:00,142.35,142.39,142.12,142.31,9896.0,138.6561,138.695,138.432,138.6171,9896.0
2023-10-23 11:45:00,142.27,142.3,142.11,142.18,6381.0,138.5781,138.6074,138.4223,138.4905,6381.0
2023-10-23 11:50:00,142.22,142.37,142.02,142.03,5789.0,138.5294,138.6755,138.3346,138.3444,5789.0
2023-10-23 11:55:00,142.06,142.38,141.99,142.3,5077.0,138.3736,138.6853,138.3054,138.6074,5077.0
2023-10-23 12:00:00,142.27,142.29,141.97,141.97,4395.0,138.5781,138.5976,138.2859,138.2859,4395.0
2023-10-23 12:05:00,142.03,142.09,141.83,141.87,5158.0,138.3444,138.4028,138.1496,138.1885,5158.0
2023-10-23 12:10:00,141.84,141.85,141.39,141.4,8815.0,138.1593,138.169,137.721,137.7307,8815.0
2023-10-23 12:15:00,141.38,141.63,141.38,141.49,12565.0,137.7112,137.9547,137.7112,137.8184,12565.0
2023-10-23 12:20:00,141.49,142.01,141.48,142.0,6265.0,137.8184,138.3249,137.8086,138.3151,6265.0
2023-10-23 12:25:00,141.96,141.96,141.6,141.74,5015.0,138.2762,138.2762,137.9255,138.0619,5015.0
2023-10-23 12:30:00,141.71,141.81,141.64,141.79,3249.0,138.0327,138.1301,137.9645,138.1106,3249.0
2023-10-23 12:35:00,141.74,141.95,141.67,141.81,11000.0,138.0619,138.2664,137.9937,138.1301,11000.0
2023-10-23 12:40:00,141.81,141.95,141.65,141.65,6040.0,138.1301,138.2664,137.9742,137.9742,6040.0
2023-10-23 12:45:00,141.62,141.81,141.61,141.75,7583.0,137.945,138.1301,137.9353,138.0716,7583.0
2023-10-23 12:50:00,141.77,141.82,141.68,141.75,6201.0,138.0911,138.1398,138.0034,138.0716,6201.0
2023-10-23 12:55:00,141.75,142.24,141.72,142.05,6661.0,138.0716,138.5489,138.0424,138.3638,6661.0
2023-10-23 13:00:00,142.14,142.15,141.57,141.58,6289.0,138.4515,138.4612,137.8963,137.906,6289.0
2023-10-23 13:05:00,141.6,141.79,141.56,141.78,7338.0,137.9255,138.1106,137.8866,138.1008,7338.0
2023-10-23 13:10:00,141.74,141.83,141.49,141.72,9436.0,138.0619,138.1496,137.8184,138.0424,9436.0
2023-10-23 13:15:00,141.66,141.75,141.47,141.47,13108.0,137.984,138.0716,137.7989,137.7989,13108.0
2023-10-23 13:20:00,141.48,141.66,141.35,141.49,11466.0,137.8086,137.984,137.682,137.8184,11466.0
2023-10-23 13:25:00,141.49,141.67,141.42,141.5,17738.0,137.8184,137.9937,137.7502,137.8281,17738.0
2023-10-23 13:30:00,141.53,141.85,141.44,141.71,5748.0,137.8573,138.169,137.7697,138.0327,5748.0
2023-10-23 13:35:00,141.71,141.94,141.59,141.64,7132.0,138.0327,138.2567,137.9158,137.9645,7132.0
2023-10-23 13:40:00,141.61,141.71,141.55,141.61,13424.0,137.9353,138.0327,137.8768,137.9353,13424.0
2023-10-23 13:45:00,141.61,142.05,141.6,141.82,20634.0,137.9353,138.3638,137.9255,138.1398,20634.0
2023-10-23 13:50:00,141.87,142.0,141.68,141.78,11847.0,138.1885,138.3151,138.0034,138.1008,11847.0
2023-10-23 13:55:00,141.81,141.9,141.7,141.77,9009.0,138.1301,138.2177,138.0229,138.0911,9009.0
2023-10-23 14:00:00,141.71,141.73,141.33,141.44,13088.0,138.0327,138.0521,137.6625,137.7697,13088.0
2023-10-23 14:05:00,141.44,141.56,141.32,141.5,10296.0,137.7697,137.8866,137.6528,137.8281,10296.0
2023-10-23 14:10:00,141.46,141.49,141.09,141.39,22641.0,137.7892,137.8184,137.4288,137.721,22641.0
2023-10-23 14:15:00,141.34,141.45,141.03,141.11,8354.0,137.6723,137.7794,137.3703,137.4482,8354.0
2023-10-23 14:20:00,141.03,141.16,140.94,141.06,7245.0,137.3703,137.4969,137.2826,137.3995,7245.0
2023-10-23 14:25:00,141.01,141.29,140.89,141.22,10691.0,137.3508,137.6236,137.2339,137.5554,10691.0
2023-10-23 14:30:00,141.21,141.39,141.1,141.17,9142.0,137.5456,137.721,137.4385,137.5067,9142.0
2023-10-23 14:35:00,141.1,141.4,141.1,141.32,10793.0,137.4385,137.7307,137.4385,137.6528,10793.0
2023-10-23 14:40:00,141.33,141.53,140.99,141.03,11443.0,137.6625,137.8573,137.3313,137.3703,11443.0
2023-10-23 14:45:00,140.98,141.22,140.93,141.07,7966.0,137.3216,137.5554,137.2729,137.4093,7966.0
2023-10-23 14:50:00,141.04,141.14,140.85,141.07,15387.0,137.3801,137.4775,137.195,137.4093,15387.0
2023-10-23 14:55:00,141.11,141.16,140.93,141.1,8673.0,137.4482,137.4969,137.2729,137.4385,8673.0
2023-10-23 15:00:00,141.11,141.2,141.0,141.1,31415.0,137.4482,137.5359,137.3411,137.4385,31415.0
2023-10-23 15:05:00,141.09,141.39,141.01,141.02,42006.0,137.4288,137.721,137.3508,137.3606,42006.0
2023-10-23 15:10:00,140.97,141.1,140.79,141.07,13236.0,137.3119,137.4385,137.1365,137.4093,13236.0
2023-10-23 15:15:00,141.05,141.05,140.6,140.7,8650.0,137.3898,137.3898,136.9515,137.0489,8650.0
2023-10-23 15:20:00,140.67,140.67,140.16,140.29,22765.0,137.0197,137.0197,136.5229,136.6495,22765.0
2023-10-23 15:25:00,140.28,140.42,140.11,140.26,10612.0,136.6398,136.7761,136.4742,136.6203,10612.0
2023-10-23 15:30:00,140.11,140.68,140.1,140.68,19005.0,136.4742,137.0294,136.4644,137.0294,19005.0
2023-10-23 15:35:00,140.67,140.68,140.37,140.64,13876.0,137.0197,137.0294,136.7274,136.9904,13876.0
2023-10-23 15:40:00,140.68,140.87,140.62,140.71,26420.0,137.0294,137.2145,136.9709,137.0586,26420.0
2023-10-23 15:45:00,140.68,140.88,140.64,140.88,26252.0,137.0294,137.2242,136.9904,137.2242,26252.0
2023-10-23 15:50:00,140.92,140.92,140.35,140.41,47902.0,137.2632,137.2632,136.708,136.7664,47902.0
2023-10-23 15:55:00,140.41,140.64,140.27,140.51,164514.0,136.7664,136.9904,136.63,136.8638,164514.0
2023-10-24 09:30:00,143.23,145.02,142.33,143.0,34467.0,139.5132,141.2568,138.6366,139.2892,34467.0
2023-10-24 09:35:00,142.85,144.5,142.17,144.1,14543.0,139.1431,140.7503,138.4807,140.3606,14543.0
2023-10-24 09:40:00,144.42,145.25,144.18,145.25,18907.0,140.6723,141.4808,140.4386,141.4808,18907.0
2023-10-24 09:45:00,145.17,146.17,144.44,146.02,20458.0,141.4029,142.3769,140.6918,142.2308,20458.0
2023-10-24 09:50:00,145.84,145.9,144.31,144.75,24376.0,142.0555,142.1139,140.5652,140.9938,24376.0
2023-10-24 09:55:00,144.98,146.21,144.73,146.1,38887.0,141.2178,142.4159,140.9743,142.3087,38887.0
2023-10-24 10:00:00,145.98,146.4,145.79,146.09,16076.0,142.1919,142.601,142.0068,142.299,16076.0
2023-10-24 10:05:00,146.1,146.76,145.93,146.36,19968.0,142.3087,142.9516,142.1432,142.562,19968.0
2023-10-24 10:10:00,146.42,147.12,145.96,147.05,8024.0,142.6204,143.3023,142.1724,143.2341,8024.0
2023-10-24 10:15:00,146.91,147.49,146.6,147.3,32079.0,143.0977,143.6627,142.7958,143.4776,32079.0
2023-10-24 10:20:00,147.3,147.34,146.49,146.69,16443.0,143.4776,143.5166,142.6886,142.8834,16443.0
2023-10-24 10:25:00,146.69,147.21,146.49,147.21,7811.0,142.8834,143.3899,142.6886,143.3899,7811.0
2023-10-24 10:30:00,147.3,147.72,147.18,147.58,35733.0,143.4776,143.8867,143.3607,143.7503,35733.0
2023-10-24 10:35:00,147.55,148.28,147.24,147.24,53110.0,143.7211,144.4322,143.4192,143.4192,53110.0
2023-10-24 10:40:00,147.24,148.15,147.24,147.72,26409.0,143.4192,144.3055,143.4192,143.8867,26409.0
2023-10-24 10:45:00,147.67,148.27,147.67,148.07,11393.0,143.838,144.4224,143.838,144.2276,11393.0
2023-10-24 10:50:00,148.12,148.82,148.12,148.72,10393.0,144.2763,144.9582,144.2763,144.8608,10393.0
2023-10-24 10:55:00,148.81,148.81,148.37,148.44,12222.0,144.9484,144.9484,144.5198,144.588,12222.0
2023-10-24 11:00:00,148.4,148.5,148.01,148.07,14060.0,144.5491,144.6465,144.1692,144.2276,14060.0
2023-10-24 11:05:00,147.94,148.24,147.8,147.87,11249.0,144.101,144.3932,143.9646,144.0328,11249.0
2023-10-24 11:10:00,147.83,147.94,146.57,146.81,22357.0,143.9939,144.101,142.7665,143.0003,22357.0
2023-10-24 11:15:00,146.74,146.84,146.26,146.26,12403.0,142.9321,143.0295,142.4646,142.4646,12403.0
2023-10-24 11:20:00,146.24,146.24,145.53,145.8,14422.0,142.4451,142.4451,141.7535,142.0165,14422.0
2023-10-24 11:25:00,145.69,146.06,145.69,145.89,4581.0,141.9094,142.2698,141.9094,142.1042,4581.0
2023-10-24 11:30:00,145.88,146.22,145.68,146.18,4523.0,142.0945,142.4256,141.8996,142.3867,4523.0
2023-10-24 11:35:00,146.25,146.6,146.17,146.26,13249.0,142.4549,142.7958,142.3769,142.4646,13249.0
2023-10-24 11:40:00,146.26,146.34,145.92,146.06,7234.0,142.4646,142.5425,142.1334,142.2698,7234.0
2023-10-24 11:45:00,146.17,146.41,145.7,145.73,16996.0,142.3769,142.6107,141.9191,141.9483,16996.0
2023-10-24 11:50:00,145.47,145.97,145.39,145.97,7802.0,141.6951,142.1821,141.6172,142.1821,7802.0
2023-10-24 11:55:00,145.83,146.06,145.77,146.0,5946.0,142.0458,142.2698,141.9873,142.2113,5946.0
2023-10-24 12:00:00,146.03,146.23,145.93,146.11,5437.0,142.2406,142.4354,142.1432,142.3185,5437.0
2023-10-24 12:05:00,146.1,146.28,145.87,145.96,12709.0,142.3087,142.4841,142.0847,142.1724,12709.0
2023-10-24 12:10:00,145.99,146.26,145.99,146.02,15214.0,142.2016,142.4646,142.2016,142.2308,15214.0
2023-10-24 12:15:00,146.2,146.21,145.81,145.83,8809.0,142.4062,142.4159,142.0263,142.0458,8809.0
2023-10-24 12:20:00,145.71,145.83,145.55,145.64,6712.0,141.9289,142.0458,141.773,141.8607,6712.0
2023-10-24 12:25:00,145.63,146.37,145.6,146.2,9331.0,141.8509,142.5717,141.8217,142.4062,9331.0
2023-10-24 12:30:00,146.24,146.44,146.15,146.31,2444.0,142.4451,142.6399,142.3574,142.5133,2444.0
2023-10-24 12:35:00,146.42,146.42,146.11,146.36,4232.0,142.6204,142.6204,142.3185,142.562,4232.0
2023-10-24 12:40:00,146.33,146.56,146.32,146.52,3570.0,142.5328,142.7568,142.523,142.7178,3570.0
2023-10-24 12:45:00,146.62,146.64,146.27,146.29,10053.0,142.8153,142.8347,142.4743,142.4938,10053.0
2023-10-24 12:50:00,146.36,146.51,146.31,146.5,5181.0,142.562,142.7081,142.5133,142.6984,5181.0
2023-10-24 12:55:00,146.55,146.61,146.48,146.61,3335.0,142.7471,142.8055,142.6789,142.8055,3335.0
2023-10-24 13:00:00,146.66,146.69,146.39,146.39,5345.0,142.8542,142.8834,142.5912,142.5912,5345.0
2023-10-24 13:05:00,146.43,146.75,146.37,146.63,6739.0,142.6302,142.9419,142.5717,142.825,6739.0
2023-10-24 13:10:00,146.71,146.71,146.38,146.69,5486.0,142.9029,142.9029,142.5815,142.8834,5486.0
2023-10-24 13:15:00,146.7,146.7,146.47,146.56,5989.0,142.8932,142.8932,142.6691,142.7568,5989.0
2023-10-24 13:20:00,146.53,146.73,146.51,146.64,4695.0,142.7276,142.9224,142.7081,142.8347,4695.0
2023-10-24 13:25:00,146.6,146.64,146.48,146.64,3851.0,142.7958,142.8347,142.6789,142.8347,3851.0
2023-10-24 13:30:00,146.64,146.76,146.42,146.46,6512.0,142.8347,142.9516,142.6204,142.6594,6512.0
2023-10-24 13:35:00,146.41,146.64,146.39,146.48,3628.0,142.6107,142.8347,142.5912,142.6789,3628.0
2023-10-24 13:40:00,146.52,146.89,146.52,146.89,4085.0,142.7178,143.0782,142.7178,143.0782,4085.0
2023-10-24 13:45:00,146.87,146.9,146.73,146.82,4896.0,143.0588,143.088,142.9224,143.0101,4896.0
2023-10-24 13:50:00,146.81,146.86,146.69,146.78,3196.0,143.0003,143.049,142.8834,142.9711,3196.0
2023-10-24 13:55:00,146.87,146.89,146.77,146.77,3312.0,143.0588,143.0782,142.9614,142.9614,3312.0
2023-10-24 14:00:00,146.76,146.81,146.54,146.71,7526.0,142.9516,143.0003,142.7373,142.9029,7526.0
2023-10-24 14:05:00,146.76,146.9,146.74,146.89,3559.0,142.9516,143.088,142.9321,143.0782,3559.0
2023-10-24 14:10:00,146.79,146.88,146.66,146.75,7531.0,142.9808,143.0685,142.8542,142.9419,7531.0
2023-10-24 14:15:00,146.76,146.91,146.7,146.81,4868.0,142.9516,143.0977,142.8932,143.0003,4868.0
2023-10-24 14:20:00,146.83,147.1,146.75,147.03,4928.0,143.0198,143.2828,142.9419,143.2146,4928.0
2023-10-24 14:25:00,147.06,147.23,147.05,147.17,7069.0,143.2438,143.4094,143.2341,143.351,7069.0
2023-10-24 14:30:00,147.24,147.65,147.24,147.41,9914.0,143.4192,143.8185,143.4192,143.5848,9914.0
2023-10-24 14:35:00,147.25,147.35,147.2,147.33,4412.0,143.4289,143.5263,143.3802,143.5068,4412.0
2023-10-24 14:40:00,147.3,147.42,147.23,147.38,6276.0,143.4776,143.5945,143.4094,143.5555,6276.0
2023-10-24 14:45:00,147.38,147.48,147.33,147.33,8553.0,143.5555,143.6529,143.5068,143.5068,8553.0
2023-10-24 14:50:00,147.37,147.53,147.35,147.49,4088.0,143.5458,143.7016,143.5263,143.6627,4088.0
2023-10-24 14:55:00,147.51,147.65,147.42,147.49,9752.0,143.6822,143.8185,143.5945,143.6627,9752.0
2023-10-24 15:00:00,147.5,147.63,147.49,147.54,9879.0,143.6724,143.799,143.6627,143.7114,9879.0
2023-10-24 15:05:00,147.56,147.63,147.43,147.59,8484.0,143.7309,143.799,143.6042,143.7601,8484.0
2023-10-24 15:10:00,147.55,147.89,147.53,147.8,14398.0,143.7211,144.0523,143.7016,143.9646,14398.0
2023-10-24 15:15:00,147.79,147.99,147.79,147.83,12660.0,143.9549,144.1497,143.9549,143.9939,12660.0
2023-10-24 15:20:00,147.83,147.97,147.72,147.91,7345.0,143.9939,144.1302,143.8867,144.0718,7345.0
2023-10-24 15:25:00,147.92,148.14,147.86,148.06,11078.0,144.0815,144.2958,144.0231,144.2179,11078.0
2023-10-24 15:30:00,148.02,148.07,147.88,147.91,10808.0,144.1789,144.2276,144.0426,144.0718,10808.0
2023-10-24 15:35:00,147.91,147.91,147.66,147.78,12139.0,144.0718,144.0718,143.8283,143.9451,12139.0
2023-10-24 15:40:00,147.78,148.14,147.71,147.74,32155.0,143.9451,144.2958,143.877,143.9062,32155.0
2023-10-24 15:45:00,147.75,148.01,147.71,147.71,46761.0,143.9159,144.1692,143.877,143.877,46761.0
2023-10-24 15:50:00,147.69,147.76,147.27,147.4,68204.0,143.8575,143.9257,143.4484,143.575,68204.0
2023-10-24 15:55:00,147.41,147.57,147.15,147.16,119508.0,143.5848,143.7406,143.3315,143.3412,119508.0
2023-10-25 09:30:00,147.52,148.06,146.02,147.07,26385.0,143.6919,144.2179,142.2308,143.2536,26385.0
2023-10-25 09:35:00,147.18,147.45,146.72,147.27,5962.0,143.3607,143.6237,142.9127,143.4484,5962.0
2023-10-25 09:40:00,147.55,147.88,147.44,147.8,9249.0,143.7211,144.0426,143.614,143.9646,9249.0
2023-10-25 09:45:00,147.8,147.95,147.65,147.72,9235.0,143.9646,144.1107,143.8185,143.8867,9235.0
2023-10-25 09:50:00,147.7,148.02,147.49,147.61,14016.0,143.8672,144.1789,143.6627,143.7796,14016.0
2023-10-25 09:55:00,147.61,147.67,147.41,147.41,4447.0,143.7796,143.838,143.5848,143.5848,4447.0
2023-10-25 10:00:00,147.56,147.59,146.1,146.1,9736.0,143.7309,143.7601,142.3087,142.3087,9736.0
2023-10-25 10:05:00,146.01,146.08,145.53,145.8,10469.0,142.2211,142.2893,141.7535,142.0165,10469.0
2023-10-25 10:10:00,145.81,145.81,145.13,145.25,6076.0,142.0263,142.0263,141.3639,141.4808,6076.0
2023-10-25 10:15:00,145.25,145.27,144.68,144.97,8768.0,141.4808,141.5003,140.9256,141.2081,8768.0
2023-10-25 10:20:00,144.91,145.44,144.91,145.4,7396.0,141.1496,141.6659,141.1496,141.6269,7396.0
2023-10-25 10:25:00,145.38,145.38,144.9,145.16,8727.0,141.6074,141.6074,141.1399,141.3931,8727.0
2023-10-25 10:30:00,145.13,145.28,144.95,145.02,4249.0,141.3639,141.51,141.1886,141.2568,4249.0
2023-10-25 10:35:00,144.94,145.47,144.73,145.47,8721.0,141.1788,141.6951,140.9743,141.6951,8721.0
2023-10-25 10:40:00,145.43,145.43,145.09,145.12,2995.0,141.6561,141.6561,141.325,141.3542,2995.0
2023-10-25 10:45:00,145.08,145.69,145.0,145.56,8698.0,141.3152,141.9094,141.2373,141.7828,8698.0
2023-10-25 10:50:00,145.59,145.6,144.98,145.05,4225.0,141.812,141.8217,141.2178,141.286,4225.0
2023-10-25 10:55:00,144.96,145.19,144.95,145.19,3722.0,141.1983,141.4224,141.1886,141.4224,3722.0
2023-10-25 11:00:00,145.1,145.44,145.1,145.44,6906.0,141.3347,141.6659,141.3347,141.6659,6906.0
2023-10-25 11:05:00,145.41,145.63,145.4,145.49,6177.0,141.6367,141.8509,141.6269,141.7146,6177.0
2023-10-25 11:10:00,145.5,145.53,145.04,145.41,6516.0,141.7243,141.7535,141.2763,141.6367,6516.0
2023-10-25 11:15:00,145.46,145.51,145.17,145.21,4351.0,141.6854,141.7341,141.4029,141.4418,4351.0
2023-10-25 11:20:00,145.2,145.29,144.88,144.97,5355.0,141.4321,141.5198,141.1204,141.2081,5355.0
2023-10-25 11:25:00,145.02,145.51,144.98,145.44,7469.0,141.2568,141.7341,141.2178,141.6659,7469.0
2023-10-25 11:30:00,145.37,145.49,145.23,145.28,5117.0,141.5977,141.7146,141.4613,141.51,5117.0
2023-10-25 11:35:00,145.28,145.28,144.78,144.98,4027.0,141.51,141.51,141.023,141.2178,4027.0
2023-10-25 11:40:00,144.95,145.12,144.85,145.12,4183.0,141.1886,141.3542,141.0912,141.3542,4183.0
2023-10-25 11:45:00,145.17,145.32,144.69,144.72,6056.0,141.4029,141.549,140.9353,140.9646,6056.0
2023-10-25 11:50:00,144.73,144.78,144.59,144.62,2804.0,140.9743,141.023,140.8379,140.8672,2804.0
2023-10-25 11:55:00,144.56,144.56,144.17,144.24,5222.0,140.8087,140.8087,140.4288,140.497,5222.0
2023-10-25 12:00:00,144.19,144.44,144.08,144.35,7695.0,140.4483,140.6918,140.3412,140.6042,7695.0
2023-10-25 12:05:00,144.33,144.5,143.98,144.34,6490.0,140.5847,140.7503,140.2438,140.5944,6490.0
2023-10-25 12:10:00,144.28,144.37,144.03,144.1,2878.0,140.536,140.6236,140.2925,140.3606,2878.0
2023-10-25 12:15:00,144.04,144.12,143.97,144.12,2183.0,140.3022,140.3801,140.234,140.3801,2183.0
2023-10-25 12:20:00,144.0,144.33,144.0,144.28,5987.0,140.2632,140.5847,140.2632,140.536,5987.0
2023-10-25 12:25:00,144.33,144.39,144.1,144.18,3811.0,140.5847,140.6431,140.3606,140.4386,3811.0
2023-10-25 12:30:00,144.23,144.52,144.23,144.47,2955.0,140.4873,140.7697,140.4873,140.721,2955.0
2023-10-25 12:35:00,144.43,144.45,143.91,143.96,5968.0,140.6821,140.7016,140.1756,140.2243,5968.0
2023-10-25 12:40:00,143.89,144.2,143.83,144.0,9490.0,140.1561,140.458,140.0977,140.2632,9490.0
2023-10-25 12:45:00,143.99,144.08,143.75,143.75,10165.0,140.2535,140.3412,140.0197,140.0197,10165.0
2023-10-25 12:50:00,143.8,143.82,143.59,143.6,6082.0,140.0684,140.0879,139.8639,139.8736,6082.0
2023-10-25 12:55:00,143.57,143.76,143.44,143.59,6452.0,139.8444,140.0295,139.7178,139.8639,6452.0
2023-10-25 13:00:00,143.67,143.68,143.29,143.35,5994.0,139.9418,139.9515,139.5717,139.6301,5994.0
2023-10-25 13:05:00,143.39,143.58,143.38,143.58,11813.0,139.6691,139.8541,139.6593,139.8541,11813.0
2023-10-25 13:10:00,143.58,143.79,143.5,143.7,4443.0,139.8541,140.0587,139.7762,139.971,4443.0
2023-10-25 13:15:00,143.68,143.93,143.58,143.87,7049.0,139.9515,140.1951,139.8541,140.1366,7049.0
2023-10-25 13:20:00,143.8,143.9,143.64,143.71,4024.0,140.0684,140.1658,139.9126,139.9808,4024.0
2023-10-25 13:25:00,143.74,144.16,143.74,144.16,3682.0,140.01,140.4191,140.01,140.4191,3682.0
2023-10-25 13:30:00,144.01,144.04,143.86,144.04,2589.0,140.273,140.3022,140.1269,140.3022,2589.0
2023-10-25 13:35:00,143.99,144.06,143.84,143.88,3290.0,140.2535,140.3217,140.1074,140.1464,3290.0
2023-10-25 13:40:00,144.01,144.01,143.86,143.86,2682.0,140.273,140.273,140.1269,140.1269,2682.0
2023-10-25 13:45:00,143.9,144.06,143.81,143.92,6258.0,140.1658,140.3217,140.0782,140.1853,6258.0
2023-10-25 13:50:00,143.89,143.97,143.79,143.9,4206.0,140.1561,140.234,140.0587,140.1658,4206.0
2023-10-25 13:55:00,143.97,144.18,143.97,144.17,2577.0,140.234,140.4386,140.234,140.4288,2577.0
2023-10-25 14:00:00,144.19,144.57,144.13,144.5,3986.0,140.4483,140.8184,140.3899,140.7503,3986.0
2023-10-25 14:05:00,144.47,144.69,144.47,144.66,4568.0,140.721,140.9353,140.721,140.9061,4568.0
2023-10-25 14:10:00,144.68,144.8,144.41,144.8,4901.0,140.9256,141.0425,140.6626,141.0425,4901.0
2023-10-25 14:15:00,144.85,144.92,144.69,144.74,2773.0,141.0912,141.1594,140.9353,140.984,2773.0
2023-10-25 14:20:00,144.77,144.92,144.63,144.82,3669.0,141.0133,141.1594,140.8769,141.062,3669.0
2023-10-25 14:25:00,144.82,144.9,144.69,144.81,3286.0,141.062,141.1399,140.9353,141.0522,3286.0
2023-10-25 14:30:00,144.82,144.89,144.69,144.7,5754.0,141.062,141.1301,140.9353,140.9451,5754.0
2023-10-25 14:35:00,144.67,144.77,144.58,144.64,5933.0,140.9159,141.0133,140.8282,140.8866,5933.0
2023-10-25 14:40:00,144.62,144.73,144.52,144.58,5917.0,140.8672,140.9743,140.7697,140.8282,5917.0
2023-10-25 14:45:00,144.59,144.77,144.59,144.76,4033.0,140.8379,141.0133,140.8379,141.0035,4033.0
2023-10-25 14:50:00,144.71,144.8,144.52,144.8,4695.0,140.9548,141.0425,140.7697,141.0425,4695.0
2023-10-25 14:55:00,144.83,144.9,144.73,144.73,5337.0,141.0717,141.1399,140.9743,140.9743,5337.0
2023-10-25 15:00:00,144.75,144.75,144.53,144.53,8208.0,140.9938,140.9938,140.7795,140.7795,8208.0
2023-10-25 15:05:00,144.59,144.71,144.56,144.61,3953.0,140.8379,140.9548,140.8087,140.8574,3953.0
2023-10-25 15:10:00,144.64,144.8,144.57,144.71,9484.0,140.8866,141.0425,140.8184,140.9548,9484.0
2023-10-25 15:15:00,144.71,144.83,144.62,144.65,7121.0,140.9548,141.0717,140.8672,140.8964,7121.0
2023-10-25 15:20:00,144.64,144.77,144.38,144.55,5499.0,140.8866,141.0133,140.6334,140.799,5499.0
2023-10-25 15:25:00,144.59,144.73,144.45,144.72,5914.0,140.8379,140.9743,140.7016,140.9646,5914.0
2023-10-25 15:30:00,144.72,144.92,144.58,144.88,10468.0,140.9646,141.1594,140.8282,141.1204,10468.0
2023-10-25 15:35:00,144.83,144.83,144.56,144.6,6995.0,141.0717,141.0717,140.8087,140.8477,6995.0
2023-10-25 15:40:00,144.57,144.57,144.26,144.41,13383.0,140.8184,140.8184,140.5165,140.6626,13383.0
2023-10-25 15:45:00,144.44,144.89,144.41,144.89,19636.0,140.6918,141.1301,140.6626,141.1301,19636.0
2023-10-25 15:50:00,144.89,144.96,144.72,144.72,51134.0,141.1301,141.1983,140.9646,140.9646,51134.0
2023-10-25 15:55:00,144.7,144.74,144.35,144.62,114673.0,140.9451,140.984,140.6042,140.8672,114673.0
2023-10-26 09:30:00,145.88,147.7,145.88,147.7,32542.0,142.0945,143.8672,142.0945,143.8672,32542.0
2023-10-26 09:35:00,147.68,147.68,146.48,146.97,4147.0,143.8477,143.8477,142.6789,143.1562,4147.0
2023-10-26 09:40:00,146.95,147.88,146.9,147.85,13811.0,143.1367,144.0426,143.088,144.0133,13811.0
2023-10-26 09:45:00,147.84,148.2,147.21,147.5,21899.0,144.0036,144.3543,143.3899,143.6724,21899.0
2023-10-26 09:50:00,147.26,148.29,147.26,147.98,9593.0,143.4386,144.4419,143.4386,144.14,9593.0
2023-10-26 09:55:00,147.98,148.38,147.36,147.56,7846.0,144.14,144.5296,143.536,143.7309,7846.0
2023-10-26 10:00:00,147.44,148.0,147.34,147.71,13469.0,143.614,144.1594,143.5166,143.877,13469.0
2023-10-26 10:05:00,147.73,147.73,147.1,147.11,16441.0,143.8964,143.8964,143.2828,143.2925,16441.0
2023-10-26 10:10:00,147.01,147.53,146.97,147.53,7375.0,143.1951,143.7016,143.1562,143.7016,7375.0
2023-10-26 10:15:00,147.43,147.56,147.18,147.27,14012.0,143.6042,143.7309,143.3607,143.4484,14012.0
2023-10-26 10:20:00,147.28,147.29,146.87,146.87,7371.0,143.4581,143.4679,143.0588,143.0588,7371.0
2023-10-26 10:25:00,146.93,147.6,146.92,147.47,4906.0,143.1172,143.7698,143.1075,143.6432,4906.0
2023-10-26 10:30:00,147.47,147.57,147.19,147.25,3173.0,143.6432,143.7406,143.3705,143.4289,3173.0
2023-10-26 10:35:00,147.32,147.38,146.71,147.03,9329.0,143.4971,143.5555,142.9029,143.2146,9329.0
2023-10-26 10:40:00,147.11,147.45,147.08,147.4,3566.0,143.2925,143.6237,143.2633,143.575,3566.0
2023-10-26 10:45:00,147.39,147.65,147.1,147.22,6197.0,143.5653,143.8185,143.2828,143.3997,6197.0
2023-10-26 10:50:00,147.24,147.91,147.15,147.91,15013.0,143.4192,144.0718,143.3315,144.0718,15013.0
2023-10-26 10:55:00,147.96,148.13,147.9,148.09,3750.0,144.1205,144.2861,144.062,144.2471,3750.0
2023-10-26 11:00:00,148.19,148.4,148.14,148.2,3109.0,144.3445,144.5491,144.2958,144.3543,3109.0
2023-10-26 11:05:00,148.26,148.33,148.02,148.21,5063.0,144.4127,144.4809,144.1789,144.364,5063.0
2023-10-26 11:10:00,148.21,148.26,147.43,147.44,12876.0,144.364,144.4127,143.6042,143.614,12876.0
2023-10-26 11:15:00,147.32,147.77,147.32,147.74,3307.0,143.4971,143.9354,143.4971,143.9062,3307.0
2023-10-26 11:20:00,147.73,148.01,147.67,147.93,8388.0,143.8964,144.1692,143.838,144.0913,8388.0
2023-10-26 11:25:00,148.04,148.09,147.62,147.69,7407.0,144.1984,144.2471,143.7893,143.8575,7407.0
2023-10-26 11:30:00,147.69,148.09,147.69,148.04,5853.0,143.8575,144.2471,143.8575,144.1984,5853.0
2023-10-26 11:35:00,148.08,148.22,147.82,148.16,3877.0,144.2374,144.3737,143.9841,144.3153,3877.0
2023-10-26 11:40:00,148.08,148.09,147.67,147.96,3862.0,144.2374,144.2471,143.838,144.1205,3862.0
2023-10-26 11:45:00,147.91,147.91,147.52,147.63,3890.0,144.0718,144.0718,143.6919,143.799,3890.0
2023-10-26 11:50:00,147.54,147.63,147.27,147.29,2706.0,143.7114,143.799,143.4484,143.4679,2706.0
2023-10-26 11:55:00,147.34,147.41,147.14,147.14,3305.0,143.5166,143.5848,143.3218,143.3218,3305.0
2023-10-26 12:00:00,147.11,147.23,146.93,147.23,6264.0,143.2925,143.4094,143.1172,143.4094,6264.0
2023-10-26 12:05:00,147.18,147.18,146.88,147.11,3487.0,143.3607,143.3607,143.0685,143.2925,3487.0
2023-10-26 12:10:00,147.05,147.39,146.88,147.29,10030.0,143.2341,143.5653,143.0685,143.4679,10030.0
2023-10-26 12:15:00,147.23,147.29,146.97,147.02,3753.0,143.4094,143.4679,143.1562,143.2049,3753.0
2023-10-26 12:20:00,146.96,147.08,146.92,146.94,2607.0,143.1464,143.2633,143.1075,143.1269,2607.0
2023-10-26 12:25:00,146.93,147.6,146.92,147.6,13112.0,143.1172,143.7698,143.1075,143.7698,13112.0
2023-10-26 12:30:00,147.55,147.59,147.38,147.57,12549.0,143.7211,143.7601,143.5555,143.7406,12549.0
2023-10-26 12:35:00,147.56,147.77,147.51,147.66,7541.0,143.7309,143.9354,143.6822,143.8283,7541.0
2023-10-26 12:40:00,147.67,147.87,147.67,147.77,3354.0,143.838,144.0328,143.838,143.9354,3354.0
2023-10-26 12:45:00,147.75,148.02,147.65,148.02,7799.0,143.9159,144.1789,143.8185,144.1789,7799.0
2023-10-26 12:50:00,148.05,148.28,148.0,148.0,12200.0,144.2081,144.4322,144.1594,144.1594,12200.0
2023-10-26 12:55:00,148.09,148.21,147.81,147.81,4959.0,144.2471,144.364,143.9744,143.9744,4959.0
2023-10-26 13:00:00,147.76,148.45,147.76,148.28,5732.0,143.9257,144.5978,143.9257,144.4322,5732.0
2023-10-26 13:05:00,148.3,148.44,148.04,148.16,6930.0,144.4517,144.588,144.1984,144.3153,6930.0
2023-10-26 13:10:00,148.12,148.22,148.0,148.22,6472.0,144.2763,144.3737,144.1594,144.3737,6472.0
2023-10-26 13:15:00,148.26,148.42,148.15,148.36,7046.0,144.4127,144.5685,144.3055,144.5101,7046.0
2023-10-26 13:20:00,148.34,148.34,147.89,148.12,7230.0,144.4906,144.4906,144.0523,144.2763,7230.0
2023-10-26 13:25:00,148.05,148.26,148.04,148.18,9519.0,144.2081,144.4127,144.1984,144.3348,9519.0
2023-10-26 13:30:00,148.18,148.4,147.97,148.4,9582.0,144.3348,144.5491,144.1302,144.5491,9582.0
2023-10-26 13:35:00,148.38,148.48,148.21,148.22,7095.0,144.5296,144.627,144.364,144.3737,7095.0
2023-10-26 13:40:00,148.25,148.68,148.25,148.64,13719.0,144.403,144.8218,144.403,144.7828,13719.0
2023-10-26 13:45:00,148.64,148.73,148.54,148.57,14008.0,144.7828,144.8705,144.6854,144.7146,14008.0
2023-10-26 13:50:00,148.61,149.03,148.51,148.81,45461.0,144.7536,145.1627,144.6562,144.9484,45461.0
2023-10-26 13:55:00,148.8,149.12,148.8,149.05,7771.0,144.9387,145.2504,144.9387,145.1822,7771.0
2023-10-26 14:00:00,149.09,149.25,148.95,149.17,8326.0,145.2212,145.377,145.0848,145.2991,8326.0
2023-10-26 14:05:00,149.19,149.43,149.19,149.3,5553.0,145.3186,145.5523,145.3186,145.4257,5553.0
2023-10-26 14:10:00,149.38,149.49,149.28,149.37,5734.0,145.5036,145.6108,145.4062,145.4939,5734.0
2023-10-26 14:15:00,149.37,149.55,149.37,149.4,10279.0,145.4939,145.6692,145.4939,145.5231,10279.0
2023-10-26 14:20:00,149.41,149.53,149.3,149.31,4628.0,145.5329,145.6497,145.4257,145.4354,4628.0
2023-10-26 14:25:00,149.24,149.5,149.12,149.5,7686.0,145.3673,145.6205,145.2504,145.6205,7686.0
2023-10-26 14:30:00,149.5,149.77,149.36,149.64,8291.0,145.6205,145.8835,145.4841,145.7569,8291.0
2023-10-26 14:35:00,149.57,149.67,149.35,149.57,7748.0,145.6887,145.7861,145.4744,145.6887,7748.0
2023-10-26 14:40:00,149.54,149.85,149.51,149.77,10412.0,145.6595,145.9614,145.6303,145.8835,10412.0
2023-10-26 14:45:00,149.79,150.04,149.78,149.85,13985.0,145.903,146.1465,145.8933,145.9614,13985.0
2023-10-26 14:50:00,149.85,150.11,149.83,150.03,9681.0,145.9614,146.2147,145.942,146.1368,9681.0
2023-10-26 14:55:00,150.04,150.21,150.04,150.16,12813.0,146.1465,146.3121,146.1465,146.2634,12813.0
2023-10-26 15:00:00,150.19,150.46,150.18,150.33,29248.0,146.2926,146.5556,146.2829,146.429,29248.0
2023-10-26 15:05:00,150.33,150.45,150.22,150.45,26875.0,146.429,146.5459,146.3218,146.5459,26875.0
2023-10-26 15:10:00,150.44,150.48,150.02,150.14,35515.0,146.5361,146.5751,146.127,146.2439,35515.0
2023-10-26 15:15:00,150.16,150.41,150.01,150.34,18328.0,146.2634,146.5069,146.1173,146.4387,18328.0
2023-10-26 15:20:00,150.34,150.43,149.74,149.81,31816.0,146.4387,146.5264,145.8543,145.9225,31816.0
2023-10-26 15:25:00,149.82,149.82,149.37,149.47,17443.0,145.9322,145.9322,145.4939,145.5913,17443.0
2023-10-26 15:30:00,149.47,149.56,149.11,149.11,23000.0,145.5913,145.679,145.2406,145.2406,23000.0
2023-10-26 15:35:00,149.16,149.16,148.69,148.76,12809.0,145.2893,145.2893,144.8315,144.8997,12809.0
2023-10-26 15:40:00,148.73,148.95,148.54,148.81,30788.0,144.8705,145.0848,144.6854,144.9484,30788.0
2023-10-26 15:45:00,148.77,148.81,148.59,148.63,38749.0,144.9095,144.9484,144.7341,144.7731,38749.0
2023-10-26 15:50:00,148.67,148.89,148.5,148.56,52674.0,144.8121,145.0263,144.6465,144.7049,52674.0
2023-10-26 15:55:00,148.53,148.56,148.19,148.32,99624.0,144.6757,144.7049,144.3445,144.4711,99624.0
2023-10-27 09:30:00,148.57,148.9,148.0,148.01,26481.0,144.7146,145.0361,144.1594,144.1692,26481.0
2023-10-27 09:35:00,148.0,148.0,147.11,147.39,4316.0,144.1594,144.1594,143.2925,143.5653,4316.0
2023-10-27 09:40:00,147.39,147.56,146.88,147.23,7803.0,143.5653,143.7309,143.0685,143.4094,7803.0
2023-10-27 09:45:00,147.4,147.4,146.79,147.14,6874.0,143.575,143.575,142.9808,143.3218,6874.0
2023-10-27 09:50:00,147.0,147.35,146.76,146.97,20611.0,143.1854,143.5263,142.9516,143.1562,20611.0
2023-10-27 09:55:00,147.09,147.53,146.83,147.53,6861.0,143.2731,143.7016,143.0198,143.7016,6861.0
2023-10-27 10:00:00,147.23,147.23,146.37,146.92,11040.0,143.4094,143.4094,142.5717,143.1075,11040.0
2023-10-27 10:05:00,146.87,147.25,146.81,147.25,8855.0,143.0588,143.4289,143.0003,143.4289,8855.0
2023-10-27 10:10:00,147.27,147.59,147.15,147.53,5259.0,143.4484,143.7601,143.3315,143.7016,5259.0
2023-10-27 10:15:00,147.44,147.49,147.03,147.22,4444.0,143.614,143.6627,143.2146,143.3997,4444.0
2023-10-27 10:20:00,147.33,147.75,147.3,147.41,7027.0,143.5068,143.9159,143.4776,143.5848,7027.0
2023-10-27 10:25:00,147.41,147.95,147.41,147.92,7415.0,143.5848,144.1107,143.5848,144.0815,7415.0
2023-10-27 10:30:00,147.96,148.25,147.91,147.97,10237.0,144.1205,144.403,144.0718,144.1302,10237.0
2023-10-27 10:35:00,148.01,148.2,147.86,147.87,6142.0,144.1692,144.3543,144.0231,144.0328,6142.0
2023-10-27 10:40:00,147.95,147.98,147.55,147.77,3572.0,144.1107,144.14,143.7211,143.9354,3572.0
2023-10-27 10:45:00,147.79,148.06,147.79,147.94,9748.0,143.9549,144.2179,143.9549,144.101,9748.0
2023-10-27 10:50:00,148.03,148.24,147.94,148.01,6226.0,144.1887,144.3932,144.101,144.1692,6226.0
2023-10-27 10:55:00,148.06,148.4,148.06,148.37,4742.0,144.2179,144.5491,144.2179,144.5198,4742.0
2023-10-27 11:00:00,148.36,148.56,148.29,148.43,7663.0,144.5101,144.7049,144.4419,144.5783,7663.0
2023-10-27 11:05:00,148.29,148.51,148.21,148.27,4037.0,144.4419,144.6562,144.364,144.4224,4037.0
2023-10-27 11:10:00,148.28,148.46,148.28,148.46,6196.0,144.4322,144.6075,144.4322,144.6075,6196.0
2023-10-27 11:15:00,148.55,148.64,148.52,148.59,3800.0,144.6952,144.7828,144.6659,144.7341,3800.0
2023-10-27 11:20:00,148.56,149.03,148.52,149.01,7303.0,144.7049,145.1627,144.6659,145.1432,7303.0
2023-10-27 11:25:00,148.99,149.01,148.71,148.72,4751.0,145.1238,145.1432,144.851,144.8608,4751.0
2023-10-27 11:30:00,148.75,148.89,148.62,148.72,5069.0,144.89,145.0263,144.7634,144.8608,5069.0
2023-10-27 11:35:00,148.7,148.96,148.7,148.93,2682.0,144.8413,145.0945,144.8413,145.0653,2682.0
2023-10-27 11:40:00,148.93,149.11,148.92,148.98,4583.0,145.0653,145.2406,145.0556,145.114,4583.0
2023-10-27 11:45:00,149.04,149.14,148.81,149.08,6641.0,145.1725,145.2699,144.9484,145.2114,6641.0
2023-10-27 11:50:00,149.15,149.16,149.0,149.07,5195.0,145.2796,145.2893,145.1335,145.2017,5195.0
2023-10-27 11:55:00,149.06,149.13,148.87,148.97,4825.0,145.1919,145.2601,145.0069,145.1043,4825.0
2023-10-27 12:00:00,149.01,149.03,148.57,148.57,3605.0,145.1432,145.1627,144.7146,144.7146,3605.0
2023-10-27 12:05:00,148.49,148.77,148.48,148.56,2122.0,144.6367,144.9095,144.627,144.7049,2122.0
2023-10-27 12:10:00,148.45,148.46,148.13,148.17,8362.0,144.5978,144.6075,144.2861,144.325,8362.0
2023-10-27 12:15:00,148.17,148.38,148.16,148.33,6748.0,144.325,144.5296,144.3153,144.4809,6748.0
2023-10-27 12:20:00,148.31,148.33,148.09,148.1,4870.0,144.4614,144.4809,144.2471,144.2568,4870.0
2023-10-27 12:25:00,148.12,148.14,147.81,147.91,5471.0,144.2763,144.2958,143.9744,144.0718,5471.0
2023-10-27 12:30:00,147.93,148.09,147.89,148.03,5057.0,144.0913,144.2471,144.0523,144.1887,5057.0
2023-10-27 12:35:00,147.98,148.3,147.97,148.29,6090.0,144.14,144.4517,144.1302,144.4419,6090.0
2023-10-27 12:40:00,148.3,148.33,148.15,148.22,2075.0,144.4517,144.4809,144.3055,144.3737,2075.0
2023-10-27 12:45:00,148.19,148.24,148.12,148.12,3100.0,144.3445,144.3932,144.2763,144.2763,3100.0
2023-10-27 12:50:00,148.19,148.49,148.13,148.49,8578.0,144.3445,144.6367,144.2861,144.6367,8578.0
2023-10-27 12:55:00,148.49,148.49,148.23,148.23,5166.0,144.6367,144.6367,144.3835,144.3835,5166.0
2023-10-27 13:00:00,148.22,148.54,148.22,148.48,3801.0,144.3737,144.6854,144.3737,144.627,3801.0
2023-10-27 13:05:00,148.46,148.46,147.89,147.92,3600.0,144.6075,144.6075,144.0523,144.0815,3600.0
2023-10-27 13:10:00,147.92,147.93,147.52,147.58,4226.0,144.0815,144.0913,143.6919,143.7503,4226.0
2023-10-27 13:15:00,147.6,147.6,147.32,147.35,8385.0,143.7698,143.7698,143.4971,143.5263,8385.0
2023-10-27 13:20:00,147.39,147.67,147.29,147.66,10717.0,143.5653,143.838,143.4679,143.8283,10717.0
2023-10-27 13:25:00,147.76,147.87,147.71,147.81,5040.0,143.9257,144.0328,143.877,143.9744,5040.0
2023-10-27 13:30:00,147.81,147.83,147.57,147.68,12013.0,143.9744,143.9939,143.7406,143.8477,12013.0
2023-10-27 13:35:00,147.74,147.77,147.42,147.6,8794.0,143.9062,143.9354,143.5945,143.7698,8794.0
2023-10-27 13:40:00,147.53,147.92,147.45,147.8,6453.0,143.7016,144.0815,143.6237,143.9646,6453.0
2023-10-27 13:45:00,147.79,147.8,147.56,147.61,4049.0,143.9549,143.9646,143.7309,143.7796,4049.0
2023-10-27 13:50:00,147.7,147.79,147.6,147.6,5418.0,143.8672,143.9549,143.7698,143.7698,5418.0
2023-10-27 13:55:00,147.58,147.68,147.51,147.65,4507.0,143.7503,143.8477,143.6822,143.8185,4507.0
2023-10-27 14:00:00,147.79,147.79,147.62,147.72,4124.0,143.9549,143.9549,143.7893,143.8867,4124.0
2023-10-27 14:05:00,147.75,148.22,147.59,148.18,10309.0,143.9159,144.3737,143.7601,144.3348,10309.0
2023-10-27 14:10:00,148.21,148.25,147.92,147.97,7238.0,144.364,144.403,144.0815,144.1302,7238.0
2023-10-27 14:15:00,148.03,148.25,147.89,147.97,13511.0,144.1887,144.403,144.0523,144.1302,13511.0
2023-10-27 14:20:00,147.98,147.99,147.72,147.89,5642.0,144.14,144.1497,143.8867,144.0523,5642.0
2023-10-27 14:25:00,147.89,148.22,147.89,148.22,4634.0,144.0523,144.3737,144.0523,144.3737,4634.0
2023-10-27 14:30:00,148.12,148.51,148.1,148.42,10000.0,144.2763,144.6562,144.2568,144.5685,10000.0
2023-10-27 14:35:00,148.5,148.5,148.1,148.45,12668.0,144.6465,144.6465,144.2568,144.5978,12668.0
2023-10-27 14:40:00,148.52,148.52,148.35,148.52,23120.0,144.6659,144.6659,144.5004,144.6659,23120.0
2023-10-27 14:45:00,148.54,148.69,148.14,148.22,17448.0,144.6854,144.8315,144.2958,144.3737,17448.0
2023-10-27 14:50:00,148.22,148.3,147.9,147.92,13952.0,144.3737,144.4517,144.062,144.0815,13952.0
2023-10-27 14:55:00,147.92,147.92,147.4,147.69,10771.0,144.0815,144.0815,143.575,143.8575,10771.0
2023-10-27 15:00:00,147.75,147.88,147.44,147.52,10775.0,143.9159,144.0426,143.614,143.6919,10775.0
2023-10-27 15:05:00,147.56,147.67,147.48,147.64,8160.0,143.7309,143.838,143.6529,143.8088,8160.0
2023-10-27 15:10:00,147.66,147.89,147.47,147.75,11689.0,143.8283,144.0523,143.6432,143.9159,11689.0
2023-10-27 15:15:00,147.83,147.87,147.7,147.75,7572.0,143.9939,144.0328,143.8672,143.9159,7572.0
2023-10-27 15:20:00,147.77,148.06,147.72,147.93,22700.0,143.9354,144.2179,143.8867,144.0913,22700.0
2023-10-27 15:25:00,147.93,148.59,147.93,148.59,13110.0,144.0913,144.7341,144.0913,144.7341,13110.0
2023-10-27 15:30:00,148.63,148.64,147.91,147.92,14558.0,144.7731,144.7828,144.0718,144.0815,14558.0
2023-10-27 15:35:00,147.91,147.91,147.55,147.59,10893.0,144.0718,144.0718,143.7211,143.7601,10893.0
2023-10-27 15:40:00,147.56,147.94,147.56,147.73,14803.0,143.7309,144.101,143.7309,143.8964,14803.0
2023-10-27 15:45:00,147.63,148.07,147.63,148.06,15931.0,143.799,144.2276,143.799,144.2179,15931.0
2023-10-27 15:50:00,148.12,148.18,147.94,148.1,30607.0,144.2763,144.3348,144.101,144.2568,30607.0
2023-10-27 15:55:00,148.08,148.19,147.83,148.11,75079.0,144.2374,144.3445,143.9939,144.2666,75079.0
2023-10-30 09:30:00,149.47,150.0,149.01,149.01,18353.0,145.5913,146.1075,145.1432,145.1432,18353.0
2023-10-30 09:35:00,148.88,148.98,148.21,148.51,5649.0,145.0166,145.114,144.364,144.6562,5649.0
2023-10-30 09:40:00,148.29,148.4,148.08,148.08,1183.0,144.4419,144.5491,144.2374,144.2374,1183.0
2023-10-30 09:45:00,148.2,148.2,147.75,147.85,5219.0,144.3543,144.3543,143.9159,144.0133,5219.0
2023-10-30 09:50:00,147.89,147.96,147.56,147.69,4202.0,144.0523,144.1205,143.7309,143.8575,4202.0
2023-10-30 09:55:00,147.56,147.95,147.41,147.79,14018.0,143.7309,144.1107,143.5848,143.9549,14018.0
2023-10-30 10:00:00,147.86,148.19,147.68,148.16,2346.0,144.0231,144.3445,143.8477,144.3153,2346.0
2023-10-30 10:05:00,148.16,148.16,147.8,147.81,1200.0,144.3153,144.3153,143.9646,143.9744,1200.0
2023-10-30 10:10:00,147.65,147.76,147.51,147.65,4673.0,143.8185,143.9257,143.6822,143.8185,4673.0
2023-10-30 10:15:00,147.67,147.7,147.16,147.49,1676.0,143.838,143.8672,143.3412,143.6627,1676.0
2023-10-30 10:20:00,147.31,147.31,147.22,147.22,503.0,143.4873,143.4873,143.3997,143.3997,503.0
2023-10-30 10:25:00,147.2,147.28,147.0,147.28,3770.0,143.3802,143.4581,143.1854,143.4581,3770.0
2023-10-30 10:30:00,147.23,147.23,147.12,147.16,1429.0,143.4094,143.4094,143.3023,143.3412,1429.0
2023-10-30 10:35:00,147.21,147.21,147.11,147.11,400.0,143.3899,143.3899,143.2925,143.2925,400.0
2023-10-30 10:40:00,147.09,147.22,147.02,147.05,3083.0,143.2731,143.3997,143.2049,143.2341,3083.0
2023-10-30 10:45:00,147.08,147.25,147.08,147.14,2435.0,143.2633,143.4289,143.2633,143.3218,2435.0
2023-10-30 10:50:00,147.27,147.95,147.27,147.95,1452.0,143.4484,144.1107,143.4484,144.1107,1452.0
2023-10-30 10:55:00,147.86,148.38,147.81,148.33,13838.0,144.0231,144.5296,143.9744,144.4809,13838.0
2023-10-30 11:00:00,148.41,148.67,148.41,148.47,3894.0,144.5588,144.8121,144.5588,144.6172,3894.0
2023-10-30 11:05:00,148.65,148.67,148.57,148.61,2102.0,144.7926,144.8121,144.7146,144.7536,2102.0
2023-10-30 11:10:00,148.64,148.64,148.49,148.55,987.0,144.7828,144.7828,144.6367,144.6952,987.0
2023-10-30 11:15:00,148.62,148.7,148.54,148.59,2900.0,144.7634,144.8413,144.6854,144.7341,2900.0
2023-10-30 11:20:00,148.5,148.52,148.04,148.28,2823.0,144.6465,144.6659,144.1984,144.4322,2823.0
2023-10-30 11:25:00,148.21,148.46,148.1,148.46,2968.0,144.364,144.6075,144.2568,144.6075,2968.0
2023-10-30 11:30:00,148.41,148.72,148.41,148.72,2567.0,144.5588,144.8608,144.5588,144.8608,2567.0
2023-10-30 11:35:00,148.72,148.75,148.52,148.61,3124.0,144.8608,144.89,144.6659,144.7536,3124.0
2023-10-30 11:40:00,148.53,148.6,148.52,148.59,1024.0,144.6757,144.7439,144.6659,144.7341,1024.0
2023-10-30 11:45:00,148.57,148.57,148.37,148.43,759.0,144.7146,144.7146,144.5198,144.5783,759.0
2023-10-30 11:50:00,148.42,148.62,148.36,148.36,1609.0,144.5685,144.7634,144.5101,144.5101,1609.0
2023-10-30 11:55:00,148.52,148.58,148.52,148.58,924.0,144.6659,144.7244,144.6659,144.7244,924.0
2023-10-30 12:00:00,148.61,148.65,148.46,148.53,5514.0,144.7536,144.7926,144.6075,144.6757,5514.0
2023-10-30 12:05:00,148.5,148.67,148.43,148.55,6656.0,144.6465,144.8121,144.5783,144.6952,6656.0
2023-10-30 12:10:00,148.55,148.59,148.21,148.22,2244.0,144.6952,144.7341,144.364,144.3737,2244.0
2023-10-30 12:15:00,148.17,148.39,147.8,147.85,3958.0,144.325,144.5393,143.9646,144.0133,3958.0
2023-10-30 12:20:00,147.86,148.0,147.75,147.97,3233.0,144.0231,144.1594,143.9159,144.1302,3233.0
2023-10-30 12:25:00,147.93,148.13,147.87,147.9,3021.0,144.0913,144.2861,144.0328,144.062,3021.0
2023-10-30 12:30:00,147.89,148.05,147.84,147.84,17718.0,144.0523,144.2081,144.0036,144.0036,17718.0
2023-10-30 12:35:00,148.04,148.17,147.81,147.83,5143.0,144.1984,144.325,143.9744,143.9939,5143.0
2023-10-30 12:40:00,147.74,147.9,147.56,147.77,4059.0,143.9062,144.062,143.7309,143.9354,4059.0
2023-10-30 12:45:00,147.71,147.76,147.63,147.72,1803.0,143.877,143.9257,143.799,143.8867,1803.0
2023-10-30 12:50:00,147.86,148.13,147.79,147.9,8439.0,144.0231,144.2861,143.9549,144.062,8439.0
2023-10-30 12:55:00,147.87,147.96,147.71,147.89,5875.0,144.0328,144.1205,143.877,144.0523,5875.0
2023-10-30 13:00:00,147.89,147.94,147.72,147.92,6540.0,144.0523,144.101,143.8867,144.0815,6540.0
2023-10-30 13:05:00,147.92,148.08,147.91,148.03,4414.0,144.0815,144.2374,144.0718,144.1887,4414.0
2023-10-30 13:10:00,148.03,148.07,147.86,147.96,5716.0,144.1887,144.2276,144.0231,144.1205,5716.0
2023-10-30 13:15:00,147.98,147.98,147.74,147.75,2465.0,144.14,144.14,143.9062,143.9159,2465.0
2023-10-30 13:20:00,147.83,148.27,147.81,148.27,5239.0,143.9939,144.4224,143.9744,144.4224,5239.0
2023-10-30 13:25:00,148.27,148.53,148.27,148.4,8714.0,144.4224,144.6757,144.4224,144.5491,8714.0
2023-10-30 13:30:00,148.5,148.53,148.35,148.43,6048.0,144.6465,144.6757,144.5004,144.5783,6048.0
2023-10-30 13:35:00,148.52,148.52,148.28,148.35,6935.0,144.6659,144.6659,144.4322,144.5004,6935.0
2023-10-30 13:40:00,148.32,148.32,148.12,148.17,3268.0,144.4711,144.4711,144.2763,144.325,3268.0
2023-10-30 13:45:00,148.21,148.21,148.07,148.07,3100.0,144.364,144.364,144.2276,144.2276,3100.0
2023-10-30 13:50:00,148.01,148.21,148.01,148.21,2601.0,144.1692,144.364,144.1692,144.364,2601.0
2023-10-30 13:55:00,148.09,148.5,148.09,148.5,6172.0,144.2471,144.6465,144.2471,144.6465,6172.0
2023-10-30 14:00:00,148.45,149.0,148.45,148.95,9724.0,144.5978,145.1335,144.5978,145.0848,9724.0
2023-10-30 14:05:00,148.99,149.0,148.33,148.59,6120.0,145.1238,145.1335,144.4809,144.7341,6120.0
2023-10-30 14:10:00,148.61,148.72,148.48,148.6,3665.0,144.7536,144.8608,144.627,144.7439,3665.0
2023-10-30 14:15:00,148.55,148.55,148.32,148.48,3592.0,144.6952,144.6952,144.4711,144.627,3592.0
2023-10-30 14:20:00,148.46,148.63,148.43,148.62,2514.0,144.6075,144.7731,144.5783,144.7634,2514.0
2023-10-30 14:25:00,148.56,148.66,148.41,148.54,3620.0,144.7049,144.8023,144.5588,144.6854,3620.0
2023-10-30 14:30:00,148.57,148.85,148.54,148.85,6230.0,144.7146,144.9874,144.6854,144.9874,6230.0
2023-10-30 14:35:00,148.85,148.98,148.73,148.87,15692.0,144.9874,145.114,144.8705,145.0069,15692.0
2023-10-30 14:40:00,148.86,149.23,148.79,149.19,7483.0,144.9971,145.3575,144.9289,145.3186,7483.0
2023-10-30 14:45:00,149.19,149.41,149.07,149.15,6035.0,145.3186,145.5329,145.2017,145.2796,6035.0
2023-10-30 14:50:00,149.14,149.25,148.7,148.81,51365.0,145.2699,145.377,144.8413,144.9484,51365.0
2023-10-30 14:55:00,148.84,148.84,148.6,148.79,7232.0,144.9776,144.9776,144.7439,144.9289,7232.0
2023-10-30 15:00:00,148.83,149.41,148.81,149.1,32015.0,144.9679,145.5329,144.9484,145.2309,32015.0
2023-10-30 15:05:00,149.12,149.29,148.96,148.98,12270.0,145.2504,145.416,145.0945,145.114,12270.0
2023-10-30 15:10:00,148.97,149.19,148.9,149.07,8280.0,145.1043,145.3186,145.0361,145.2017,8280.0
2023-10-30 15:15:00,149.14,149.21,149.0,149.01,8264.0,145.2699,145.338,145.1335,145.1432,8264.0
2023-10-30 15:20:00,149.08,149.27,149.04,149.25,12493.0,145.2114,145.3965,145.1725,145.377,12493.0
2023-10-30 15:25:00,149.32,149.33,149.22,149.27,18500.0,145.4452,145.4549,145.3478,145.3965,18500.0
2023-10-30 15:30:00,149.27,149.35,149.2,149.21,18034.0,145.3965,145.4744,145.3283,145.338,18034.0
2023-10-30 15:35:00,149.21,149.32,149.13,149.28,17574.0,145.338,145.4452,145.2601,145.4062,17574.0
2023-10-30 15:40:00,149.31,149.33,149.12,149.32,20156.0,145.4354,145.4549,145.2504,145.4452,20156.0
2023-10-30 15:45:00,149.26,149.33,149.1,149.27,21856.0,145.3867,145.4549,145.2309,145.3965,21856.0
2023-10-30 15:50:00,149.25,149.27,148.83,148.87,31848.0,145.377,145.3965,144.9679,145.0069,31848.0
2023-10-30 15:55:00,148.86,148.99,148.76,148.94,105459.0,144.9971,145.1238,144.8997,145.075,105459.0
2023-10-31 09:30:00,148.4,148.91,147.77,148.71,34827.0,144.5491,145.0458,143.9354,144.851,34827.0
2023-10-31 09:35:00,148.95,148.95,147.56,147.57,13329.0,145.0848,145.0848,143.7309,143.7406,13329.0
2023-10-31 09:40:00,147.46,147.68,147.18,147.53,10329.0,143.6335,143.8477,143.3607,143.7016,10329.0
2023-10-31 09:45:00,147.57,147.68,147.08,147.18,11116.0,143.7406,143.8477,143.2633,143.3607,11116.0
2023-10-31 09:50:00,147.18,147.98,147.18,147.98,4500.0,143.3607,144.14,143.3607,144.14,4500.0
2023-10-31 09:55:00,147.96,148.02,147.42,147.42,8586.0,144.1205,144.1789,143.5945,143.5945,8586.0
2023-10-31 10:00:00,147.4,147.82,147.23,147.82,4080.0,143.575,143.9841,143.4094,143.9841,4080.0
2023-10-31 10:05:00,147.78,147.83,147.35,147.41,9896.0,143.9451,143.9939,143.5263,143.5848,9896.0
2023-10-31 10:10:00,147.38,147.74,147.38,147.55,8027.0,143.5555,143.9062,143.5555,143.7211,8027.0
2023-10-31 10:15:00,147.63,147.96,147.52,147.69,14339.0,143.799,144.1205,143.6919,143.8575,14339.0
2023-10-31 10:20:00,147.65,147.77,147.38,147.53,7869.0,143.8185,143.9354,143.5555,143.7016,7869.0
2023-10-31 10:25:00,147.57,147.61,147.26,147.5,5643.0,143.7406,143.7796,143.4386,143.6724,5643.0
2023-10-31 10:30:00,147.5,147.58,147.26,147.26,6599.0,143.6724,143.7503,143.4386,143.4386,6599.0
2023-10-31 10:35:00,147.19,147.28,147.06,147.21,7126.0,143.3705,143.4581,143.2438,143.3899,7126.0
2023-10-31 10:40:00,147.19,147.54,147.18,147.54,15844.0,143.3705,143.7114,143.3607,143.7114,15844.0
2023-10-31 10:45:00,147.53,147.67,147.41,147.46,4182.0,143.7016,143.838,143.5848,143.6335,4182.0
2023-10-31 10:50:00,147.5,148.07,147.5,148.07,6869.0,143.6724,144.2276,143.6724,144.2276,6869.0
2023-10-31 10:55:00,148.11,148.18,147.93,148.15,4241.0,144.2666,144.3348,144.0913,144.3055,4241.0
2023-10-31 11:00:00,148.13,148.36,148.06,148.28,3598.0,144.2861,144.5101,144.2179,144.4322,3598.0
2023-10-31 11:05:00,148.36,148.53,148.23,148.53,6814.0,144.5101,144.6757,144.3835,144.6757,6814.0
2023-10-31 11:10:00,148.54,148.69,148.45,148.69,4600.0,144.6854,144.8315,144.5978,144.8315,4600.0
2023-10-31 11:15:00,148.77,148.77,148.33,148.67,3551.0,144.9095,144.9095,144.4809,144.8121,3551.0
2023-10-31 11:20:00,148.58,148.77,148.56,148.73,3408.0,144.7244,144.9095,144.7049,144.8705,3408.0
2023-10-31 11:25:00,148.73,149.16,148.73,149.13,4603.0,144.8705,145.2893,144.8705,145.2601,4603.0
2023-10-31 11:30:00,149.13,149.37,149.1,149.3,8690.0,145.2601,145.4939,145.2309,145.4257,8690.0
2023-10-31 11:35:00,149.29,149.34,148.97,148.98,2938.0,145.416,145.4647,145.1043,145.114,2938.0
2023-10-31 11:40:00,149.06,149.14,148.99,149.08,3403.0,145.1919,145.2699,145.1238,145.2114,3403.0
2023-10-31 11:45:00,149.08,149.12,148.77,148.93,4008.0,145.2114,145.2504,144.9095,145.0653,4008.0
2023-10-31 11:50:00,148.95,149.07,148.89,149.07,2210.0,145.0848,145.2017,145.0263,145.2017,2210.0
2023-10-31 11:55:00,149.08,149.56,149.08,149.5,4776.0,145.2114,145.679,145.2114,145.6205,4776.0
2023-10-31 12:00:00,149.5,149.5,149.32,149.35,1645.0,145.6205,145.6205,145.4452,145.4744,1645.0
2023-10-31 12:05:00,149.38,149.64,149.35,149.53,4200.0,145.5036,145.7569,145.4744,145.6497,4200.0
2023-10-31 12:10:00,149.43,149.6,149.39,149.46,3399.0,145.5523,145.7179,145.5134,145.5816,3399.0
2023-10-31 12:15:00,149.55,149.6,149.17,149.27,4354.0,145.6692,145.7179,145.2991,145.3965,4354.0
2023-10-31 12:20:00,149.15,149.28,149.06,149.28,2328.0,145.2796,145.4062,145.1919,145.4062,2328.0
2023-10-31 12:25:00,149.28,149.39,149.23,149.25,4099.0,145.4062,145.5134,145.3575,145.377,4099.0
2023-10-31 12:30:00,149.35,149.61,149.34,149.48,2391.0,145.4744,145.7277,145.4647,145.601,2391.0
2023-10-31 12:35:00,149.39,149.55,149.28,149.55,4085.0,145.5134,145.6692,145.4062,145.6692,4085.0
2023-10-31 12:40:00,149.55,149.61,149.41,149.49,3766.0,145.6692,145.7277,145.5329,145.6108,3766.0
2023-10-31 12:45:00,149.49,149.56,149.41,149.47,2051.0,145.6108,145.679,145.5329,145.5913,2051.0
2023-10-31 12:50:00,149.47,149.52,149.3,149.3,5665.0,145.5913,145.64,145.4257,145.4257,5665.0
2023-10-31 12:55:00,149.34,149.52,149.34,149.47,6920.0,145.4647,145.64,145.4647,145.5913,6920.0
2023-10-31 13:00:00,149.52,149.55,149.08,149.08,8398.0,145.64,145.6692,145.2114,145.2114,8398.0
2023-10-31 13:05:00,149.07,149.18,149.0,149.18,3459.0,145.2017,145.3088,145.1335,145.3088,3459.0
2023-10-31 13:10:00,149.09,149.09,148.82,148.87,7108.0,145.2212,145.2212,144.9582,145.0069,7108.0
2023-10-31 13:15:00,148.84,148.96,148.78,148.96,3197.0,144.9776,145.0945,144.9192,145.0945,3197.0
2023-10-31 13:20:00,148.96,149.02,148.77,148.84,2152.0,145.0945,145.153,144.9095,144.9776,2152.0
2023-10-31 13:25:00,148.8,148.87,148.64,148.66,6876.0,144.9387,145.0069,144.7828,144.8023,6876.0
2023-10-31 13:30:00,148.62,148.88,148.61,148.86,9244.0,144.7634,145.0166,144.7536,144.9971,9244.0
2023-10-31 13:35:00,148.85,148.86,148.63,148.74,2749.0,144.9874,144.9971,144.7731,144.8802,2749.0
2023-10-31 13:40:00,148.69,148.8,148.65,148.78,6305.0,144.8315,144.9387,144.7926,144.9192,6305.0
2023-10-31 13:45:00,148.72,148.79,148.61,148.74,2647.0,144.8608,144.9289,144.7536,144.8802,2647.0
2023-10-31 13:50:00,148.63,148.71,148.52,148.52,1940.0,144.7731,144.851,144.6659,144.6659,1940.0
2023-10-31 13:55:00,148.53,148.73,148.53,148.6,4119.0,144.6757,144.8705,144.6757,144.7439,4119.0
2023-10-31 14:00:00,148.65,148.74,148.45,148.74,5923.0,144.7926,144.8802,144.5978,144.8802,5923.0
2023-10-31 14:05:00,148.68,148.73,148.53,148.53,2989.0,144.8218,144.8705,144.6757,144.6757,2989.0
2023-10-31 14:10:00,148.59,148.6,148.47,148.58,4237.0,144.7341,144.7439,144.6172,144.7244,4237.0
2023-10-31 14:15:00,148.55,148.6,148.3,148.3,2787.0,144.6952,144.7439,144.4517,144.4517,2787.0
2023-10-31 14:20:00,148.31,148.38,148.16,148.23,5001.0,144.4614,144.5296,144.3153,144.3835,5001.0
2023-10-31 14:25:00,148.23,148.38,148.16,148.24,7603.0,144.3835,144.5296,144.3153,144.3932,7603.0
2023-10-31 14:30:00,148.27,148.39,148.25,148.39,5474.0,144.4224,144.5393,144.403,144.5393,5474.0
2023-10-31 14:35:00,148.34,148.34,148.2,148.2,4830.0,144.4906,144.4906,144.3543,144.3543,4830.0
2023-10-31 14:40:00,148.23,148.46,148.2,148.33,13437.0,144.3835,144.6075,144.3543,144.4809,13437.0
2023-10-31 14:45:00,148.38,148.66,148.37,148.53,6559.0,144.5296,144.8023,144.5198,144.6757,6559.0
2023-10-31 14:50:00,148.52,148.55,148.4,148.47,6426.0,144.6659,144.6952,144.5491,144.6172,6426.0
2023-10-31 14:55:00,148.51,148.58,148.39,148.39,6827.0,144.6562,144.7244,144.5393,144.5393,6827.0
2023-10-31 15:00:00,148.44,148.52,148.22,148.23,11665.0,144.588,144.6659,144.3737,144.3835,11665.0
2023-10-31 15:05:00,148.22,148.3,147.95,148.06,10176.0,144.3737,144.4517,144.1107,144.2179,10176.0
2023-10-31 15:10:00,148.06,148.36,148.05,148.2,10482.0,144.2179,144.5101,144.2081,144.3543,10482.0
2023-10-31 15:15:00,148.16,148.22,148.06,148.22,11269.0,144.3153,144.3737,144.2179,144.3737,11269.0
2023-10-31 15:20:00,148.17,148.18,148.0,148.04,10778.0,144.325,144.3348,144.1594,144.1984,10778.0
2023-10-31 15:25:00,148.04,148.22,148.03,148.15,5952.0,144.1984,144.3737,144.1887,144.3055,5952.0
2023-10-31 15:30:00,148.16,148.17,147.88,147.97,8929.0,144.3153,144.325,144.0426,144.1302,8929.0
2023-10-31 15:35:00,147.99,148.0,147.7,147.73,16314.0,144.1497,144.1594,143.8672,143.8964,16314.0
2023-10-31 15:40:00,147.7,147.71,147.54,147.64,32289.0,143.8672,143.877,143.7114,143.8088,32289.0
2023-10-31 15:45:00,147.61,147.8,147.44,147.74,31989.0,143.7796,143.9646,143.614,143.9062,31989.0
2023-10-31 15:50:00,147.76,147.87,147.62,147.72,28636.0,143.9257,144.0328,143.7893,143.8867,28636.0
2023-10-31 15:55:00,147.76,147.83,147.67,147.8,75252.0,143.9257,143.9939,143.838,143.9646,75252.0
2023-11-01 09:30:00,147.79,147.88,147.25,147.4,23628.0,143.9549,144.0426,143.4289,143.575,23628.0
2023-11-01 09:35:00,147.63,147.82,147.45,147.71,21645.0,143.799,143.9841,143.6237,143.877,21645.0
2023-11-01 09:40:00,147.41,147.41,146.09,146.16,9838.0,143.5848,143.5848,142.299,142.3672,9838.0
2023-11-01 09:45:00,146.33,146.7,146.32,146.63,4301.0,142.5328,142.8932,142.523,142.825,4301.0
2023-11-01 09:50:00,146.74,147.13,146.65,146.88,11863.0,142.9321,143.312,142.8445,143.0685,11863.0
2023-11-01 09:55:00,147.03,147.17,146.75,147.17,5555.0,143.2146,143.351,142.9419,143.351,5555.0
2023-11-01 10:00:00,147.27,147.62,147.07,147.24,13778.0,143.4484,143.7893,143.2536,143.4192,13778.0
2023-11-01 10:05:00,147.33,147.46,147.13,147.34,5568.0,143.5068,143.6335,143.312,143.5166,5568.0
2023-11-01 10:10:00,147.25,147.59,147.12,147.49,5947.0,143.4289,143.7601,143.3023,143.6627,5947.0
2023-11-01 10:15:00,147.55,147.55,147.2,147.23,1910.0,143.7211,143.7211,143.3802,143.4094,1910.0
2023-11-01 10:20:00,147.37,147.59,147.11,147.42,5797.0,143.5458,143.7601,143.2925,143.5945,5797.0
2023-11-01 10:25:00,147.44,147.59,147.12,147.34,19794.0,143.614,143.7601,143.3023,143.5166,19794.0
2023-11-01 10:30:00,147.33,147.69,147.26,147.69,7986.0,143.5068,143.8575,143.4386,143.8575,7986.0
2023-11-01 10:35:00,147.62,148.18,147.62,147.85,5415.0,143.7893,144.3348,143.7893,144.0133,5415.0
2023-11-01 10:40:00,147.95,147.95,147.75,147.76,7767.0,144.1107,144.1107,143.9159,143.9257,7767.0
2023-11-01 10:45:00,147.87,147.94,147.64,147.75,8024.0,144.0328,144.101,143.8088,143.9159,8024.0
2023-11-01 10:50:00,147.67,147.74,147.37,147.4,9065.0,143.838,143.9062,143.5458,143.575,9065.0
2023-11-01 10:55:00,147.55,147.67,147.03,147.19,13096.0,143.7211,143.838,143.2146,143.3705,13096.0
2023-11-01 11:00:00,147.17,147.24,147.0,147.02,7148.0,143.351,143.4192,143.1854,143.2049,7148.0
2023-11-01 11:05:00,147.04,147.22,146.95,147.03,10372.0,143.2244,143.3997,143.1367,143.2146,10372.0
2023-11-01 11:10:00,147.06,147.16,146.76,146.84,7984.0,143.2438,143.3412,142.9516,143.0295,7984.0
2023-11-01 11:15:00,146.82,146.88,146.64,146.83,6518.0,143.0101,143.0685,142.8347,143.0198,6518.0
2023-11-01 11:20:00,146.79,146.87,146.63,146.76,5375.0,142.9808,143.0588,142.825,142.9516,5375.0
2023-11-01 11:25:00,146.85,147.04,146.79,146.94,6402.0,143.0393,143.2244,142.9808,143.1269,6402.0
2023-11-01 11:30:00,146.99,147.09,146.91,146.98,3332.0,143.1757,143.2731,143.0977,143.1659,3332.0
2023-11-01 11:35:00,146.93,147.15,146.77,146.79,7872.0,143.1172,143.3315,142.9614,142.9808,7872.0
2023-11-01 11:40:00,146.68,146.88,146.63,146.64,10548.0,142.8737,143.0685,142.825,142.8347,10548.0
2023-11-01 11:45:00,146.65,146.72,146.5,146.69,14343.0,142.8445,142.9127,142.6984,142.8834,14343.0
2023-11-01 11:50:00,146.66,146.69,146.52,146.62,4652.0,142.8542,142.8834,142.7178,142.8153,4652.0
2023-11-01 11:55:00,146.69,146.69,146.47,146.49,7758.0,142.8834,142.8834,142.6691,142.6886,7758.0
2023-11-01 12:00:00,146.5,146.66,146.45,146.55,7643.0,142.6984,142.8542,142.6497,142.7471,7643.0
2023-11-01 12:05:00,146.46,146.53,146.02,146.27,11791.0,142.6594,142.7276,142.2308,142.4743,11791.0
2023-11-01 12:10:00,146.36,146.38,146.15,146.29,4502.0,142.562,142.5815,142.3574,142.4938,4502.0
2023-11-01 12:15:00,146.31,146.35,146.11,146.3,4922.0,142.5133,142.5523,142.3185,142.5036,4922.0
2023-11-01 12:20:00,146.28,146.32,146.15,146.15,10673.0,142.4841,142.523,142.3574,142.3574,10673.0
2023-11-01 12:25:00,146.19,146.25,146.08,146.25,7729.0,142.3964,142.4549,142.2893,142.4549,7729.0
2023-11-01 12:30:00,146.21,146.29,146.12,146.2,4722.0,142.4159,142.4938,142.3282,142.4062,4722.0
2023-11-01 12:35:00,146.23,146.26,145.89,146.06,8299.0,142.4354,142.4646,142.1042,142.2698,8299.0
2023-11-01 12:40:00,146.03,146.16,145.92,146.08,3211.0,142.2406,142.3672,142.1334,142.2893,3211.0
2023-11-01 12:45:00,146.13,146.23,145.92,146.21,4358.0,142.338,142.4354,142.1334,142.4159,4358.0
2023-11-01 12:50:00,146.17,146.3,146.14,146.2,3281.0,142.3769,142.5036,142.3477,142.4062,3281.0
2023-11-01 12:55:00,146.23,146.25,146.11,146.19,6522.0,142.4354,142.4549,142.3185,142.3964,6522.0
2023-11-01 13:00:00,146.17,146.21,146.09,146.18,12398.0,142.3769,142.4159,142.299,142.3867,12398.0
2023-11-01 13:05:00,146.16,146.28,145.99,146.02,12366.0,142.3672,142.4841,142.2016,142.2308,12366.0
2023-11-01 13:10:00,146.03,146.2,145.99,146.11,7722.0,142.2406,142.4062,142.2016,142.3185,7722.0
2023-11-01 13:15:00,146.18,146.23,146.09,146.1,7946.0,142.3867,142.4354,142.299,142.3087,7946.0
2023-11-01 13:20:00,146.06,146.12,145.69,145.78,8847.0,142.2698,142.3282,141.9094,141.997,8847.0
2023-11-01 13:25:00,145.83,146.05,145.76,145.96,4463.0,142.0458,142.26,141.9776,142.1724,4463.0
2023-11-01 13:30:00,145.92,146.03,145.85,145.91,7436.0,142.1334,142.2406,142.0652,142.1237,7436.0
2023-11-01 13:35:00,145.85,145.96,145.85,145.91,3086.0,142.0652,142.1724,142.0652,142.1237,3086.0
2023-11-01 13:40:00,145.91,146.12,145.9,146.04,5649.0,142.1237,142.3282,142.1139,142.2503,5649.0
2023-11-01 13:45:00,145.94,145.98,145.7,145.98,4772.0,142.1529,142.1919,141.9191,142.1919,4772.0
2023-11-01 13:50:00,145.98,146.03,145.83,145.95,7852.0,142.1919,142.2406,142.0458,142.1626,7852.0
2023-11-01 13:55:00,145.88,145.98,145.86,145.86,3584.0,142.0945,142.1919,142.075,142.075,3584.0
2023-11-01 14:00:00,145.93,146.15,145.65,145.71,8941.0,142.1432,142.3574,141.8704,141.9289,8941.0
2023-11-01 14:05:00,145.66,145.8,145.6,145.67,7076.0,141.8802,142.0165,141.8217,141.8899,7076.0
2023-11-01 14:10:00,145.71,145.84,145.5,145.5,7803.0,141.9289,142.0555,141.7243,141.7243,7803.0
2023-11-01 14:15:00,145.43,145.81,145.35,145.6,8689.0,141.6561,142.0263,141.5782,141.8217,8689.0
2023-11-01 14:20:00,145.6,145.9,145.6,145.89,5733.0,141.8217,142.1139,141.8217,142.1042,5733.0
2023-11-01 14:25:00,145.94,146.05,145.82,145.94,13997.0,142.1529,142.26,142.036,142.1529,13997.0
2023-11-01 14:30:00,145.98,146.39,145.87,146.2,17240.0,142.1919,142.5912,142.0847,142.4062,17240.0
2023-11-01 14:35:00,146.16,146.83,146.11,146.31,28742.0,142.3672,143.0198,142.3185,142.5133,28742.0
2023-11-01 14:40:00,146.26,146.34,145.55,145.9,24866.0,142.4646,142.5425,141.773,142.1139,24866.0
2023-11-01 14:45:00,145.85,146.13,145.66,145.97,18732.0,142.0652,142.338,141.8802,142.1821,18732.0
2023-11-01 14:50:00,146.02,146.29,145.93,146.01,19772.0,142.2308,142.4938,142.1432,142.2211,19772.0
2023-11-01 14:55:00,146.02,146.59,146.01,146.53,20861.0,142.2308,142.786,142.2211,142.7276,20861.0
2023-11-01 15:00:00,146.58,147.1,146.58,146.83,19556.0,142.7763,143.2828,142.7763,143.0198,19556.0
2023-11-01 15:05:00,146.83,147.0,146.73,146.85,20265.0,143.0198,143.1854,142.9224,143.0393,20265.0
2023-11-01 15:10:00,146.89,147.18,146.87,147.0,28311.0,143.0782,143.3607,143.0588,143.1854,28311.0
2023-11-01 15:15:00,147.02,147.29,147.01,147.29,17424.0,143.2049,143.4679,143.1951,143.4679,17424.0
2023-11-01 15:20:00,147.28,147.74,147.28,147.61,10017.0,143.4581,143.9062,143.4581,143.7796,10017.0
2023-11-01 15:25:00,147.67,147.74,147.38,147.55,10880.0,143.838,143.9062,143.5555,143.7211,10880.0
2023-11-01 15:30:00,147.56,147.81,147.46,147.6,17986.0,143.7309,143.9744,143.6335,143.7698,17986.0
2023-11-01 15:35:00,147.62,147.89,147.61,147.89,12011.0,143.7893,144.0523,143.7796,144.0523,12011.0
2023-11-01 15:40:00,147.89,147.89,147.57,147.57,14971.0,144.0523,144.0523,143.7406,143.7406,14971.0
2023-11-01 15:45:00,147.6,147.87,147.57,147.74,20820.0,143.7698,144.0328,143.7406,143.9062,20820.0
2023-11-01 15:50:00,147.78,147.8,147.51,147.73,36144.0,143.9451,143.9646,143.6822,143.8964,36144.0
2023-11-01 15:55:00,147.73,148.02,147.7,148.01,87816.0,143.8964,144.1789,143.8672,144.1692,87816.0
2023-11-02 09:30:00,149.61,151.54,149.54,151.19,28139.0,145.7277,147.6076,145.6595,147.2667,28139.0
2023-11-02 09:35:00,151.13,152.12,151.13,151.48,7195.0,147.2082,148.1725,147.2082,147.5491,7195.0
2023-11-02 09:40:00,151.27,151.41,150.26,150.39,4053.0,147.3446,147.481,146.3608,146.4874,4053.0
2023-11-02 09:45:00,150.41,150.67,149.99,150.55,5728.0,146.5069,146.7602,146.0978,146.6433,5728.0
2023-11-02 09:50:00,150.76,151.09,150.64,150.89,3656.0,146.8478,147.1693,146.7309,146.9744,3656.0
2023-11-02 09:55:00,150.66,150.69,150.25,150.25,2951.0,146.7504,146.7796,146.3511,146.3511,2951.0
2023-11-02 10:00:00,150.15,150.49,149.8,150.4,3629.0,146.2536,146.5848,145.9127,146.4972,3629.0
2023-11-02 10:05:00,150.21,150.48,149.99,150.16,4718.0,146.3121,146.5751,146.0978,146.2634,4718.0
2023-11-02 10:10:00,150.07,150.08,149.81,149.85,3100.0,146.1757,146.1855,145.9225,145.9614,3100.0
2023-11-02 10:15:00,149.82,149.88,149.71,149.75,2629.0,145.9322,145.9907,145.8251,145.864,2629.0
2023-11-02 10:20:00,149.78,150.11,149.77,149.99,2700.0,145.8933,146.2147,145.8835,146.0978,2700.0
2023-11-02 10:25:00,150.03,150.64,150.02,150.64,3702.0,146.1368,146.7309,146.127,146.7309,3702.0
2023-11-02 10:30:00,150.53,150.55,150.29,150.55,6991.0,146.6238,146.6433,146.39,146.6433,6991.0
2023-11-02 10:35:00,150.5,150.5,150.32,150.43,4415.0,146.5946,146.5946,146.4192,146.5264,4415.0
2023-11-02 10:40:00,150.44,150.49,149.9,149.99,6246.0,146.5361,146.5848,146.0101,146.0978,6246.0
2023-11-02 10:45:00,149.88,149.9,149.67,149.72,7392.0,145.9907,146.0101,145.7861,145.8348,7392.0
2023-11-02 10:50:00,149.65,149.87,149.41,149.84,6037.0,145.7666,145.9809,145.5329,145.9517,6037.0
2023-11-02 10:55:00,149.81,150.07,149.73,150.04,2991.0,145.9225,146.1757,145.8445,146.1465,2991.0
2023-11-02 11:00:00,150.12,150.94,150.1,150.94,5263.0,146.2244,147.0231,146.2049,147.0231,5263.0
2023-11-02 11:05:00,150.7,150.81,150.63,150.72,1700.0,146.7894,146.8965,146.7212,146.8089,1700.0
2023-11-02 11:10:00,150.74,150.88,150.6,150.75,2601.0,146.8283,146.9647,146.692,146.8381,2601.0
2023-11-02 11:15:00,150.71,150.79,150.32,150.68,6210.0,146.7991,146.877,146.4192,146.7699,6210.0
2023-11-02 11:20:00,150.67,150.8,150.64,150.75,1421.0,146.7602,146.8868,146.7309,146.8381,1421.0
2023-11-02 11:25:00,150.75,150.75,150.5,150.56,2557.0,146.8381,146.8381,146.5946,146.653,2557.0
2023-11-02 11:30:00,150.52,150.65,150.52,150.52,6526.0,146.614,146.7407,146.614,146.614,6526.0
2023-11-02 11:35:00,150.5,150.64,150.47,150.64,1799.0,146.5946,146.7309,146.5653,146.7309,1799.0
2023-11-02 11:40:00,150.58,150.58,150.35,150.35,5491.0,146.6725,146.6725,146.4485,146.4485,5491.0
2023-11-02 11:45:00,150.38,150.51,150.27,150.32,8092.0,146.4777,146.6043,146.3705,146.4192,8092.0
2023-11-02 11:50:00,150.28,150.29,150.07,150.22,4131.0,146.3803,146.39,146.1757,146.3218,4131.0
2023-11-02 11:55:00,150.22,150.41,150.07,150.09,4440.0,146.3218,146.5069,146.1757,146.1952,4440.0
2023-11-02 12:00:00,150.19,150.49,150.15,150.42,1341.0,146.2926,146.5848,146.2536,146.5166,1341.0
2023-11-02 12:05:00,150.39,150.4,150.1,150.29,1856.0,146.4874,146.4972,146.2049,146.39,1856.0
2023-11-02 12:10:00,150.25,150.39,150.11,150.38,6835.0,146.3511,146.4874,146.2147,146.4777,6835.0
2023-11-02 12:15:00,150.41,150.49,150.29,150.46,1657.0,146.5069,146.5848,146.39,146.5556,1657.0
2023-11-02 12:20:00,150.34,150.34,149.97,150.13,3799.0,146.4387,146.4387,146.0783,146.2342,3799.0
2023-11-02 12:25:00,150.12,150.21,149.89,150.21,3402.0,146.2244,146.3121,146.0004,146.3121,3402.0
2023-11-02 12:30:00,150.25,150.56,150.24,150.46,3912.0,146.3511,146.653,146.3413,146.5556,3912.0
2023-11-02 12:35:00,150.46,150.59,150.38,150.59,1236.0,146.5556,146.6822,146.4777,146.6822,1236.0
2023-11-02 12:40:00,150.76,150.76,150.67,150.75,1685.0,146.8478,146.8478,146.7602,146.8381,1685.0
2023-11-02 12:45:00,150.74,150.87,150.73,150.78,2472.0,146.8283,146.955,146.8186,146.8673,2472.0
2023-11-02 12:50:00,150.84,150.92,150.78,150.79,1626.0,146.9257,147.0037,146.8673,146.877,1626.0
2023-11-02 12:55:00,150.78,150.78,150.58,150.69,2952.0,146.8673,146.8673,146.6725,146.7796,2952.0
2023-11-02 13:00:00,150.7,150.73,150.56,150.56,3572.0,146.7894,146.8186,146.653,146.653,3572.0
2023-11-02 13:05:00,150.61,150.76,150.61,150.7,1431.0,146.7017,146.8478,146.7017,146.7894,1431.0
2023-11-02 13:10:00,150.6,150.73,150.57,150.66,2369.0,146.692,146.8186,146.6627,146.7504,2369.0
2023-11-02 13:15:00,150.72,150.74,150.67,150.68,2115.0,146.8089,146.8283,146.7602,146.7699,2115.0
2023-11-02 13:20:00,150.68,150.77,150.56,150.62,2214.0,146.7699,146.8576,146.653,146.7115,2214.0
2023-11-02 13:25:00,150.58,150.6,150.42,150.57,2079.0,146.6725,146.692,146.5166,146.6627,2079.0
2023-11-02 13:30:00,150.57,150.75,150.57,150.7,2002.0,146.6627,146.8381,146.6627,146.7894,2002.0
2023-11-02 13:35:00,150.69,150.89,150.66,150.89,2274.0,146.7796,146.9744,146.7504,146.9744,2274.0
2023-11-02 13:40:00,150.82,150.85,150.67,150.84,2215.0,146.9063,146.9355,146.7602,146.9257,2215.0
2023-11-02 13:45:00,150.87,150.97,150.84,150.88,1812.0,146.955,147.0524,146.9257,146.9647,1812.0
2023-11-02 13:50:00,150.81,150.93,150.79,150.92,1452.0,146.8965,147.0134,146.877,147.0037,1452.0
2023-11-02 13:55:00,150.89,151.1,150.87,151.1,8158.0,146.9744,147.179,146.955,147.179,8158.0
2023-11-02 14:00:00,151.06,151.06,150.9,150.95,3818.0,147.14,147.14,146.9842,147.0329,3818.0
2023-11-02 14:05:00,150.93,151.09,150.88,151.01,3211.0,147.0134,147.1693,146.9647,147.0913,3211.0
2023-11-02 14:10:00,151.02,151.02,150.85,150.92,7614.0,147.1011,147.1011,146.9355,147.0037,7614.0
2023-11-02 14:15:00,150.95,151.09,150.92,151.04,4972.0,147.0329,147.1693,147.0037,147.1206,4972.0
2023-11-02 14:20:00,151.06,151.06,150.88,151.02,3550.0,147.14,147.14,146.9647,147.1011,3550.0
2023-11-02 14:25:00,151.0,151.02,150.9,150.94,2128.0,147.0816,147.1011,146.9842,147.0231,2128.0
2023-11-02 14:30:00,150.92,151.0,150.81,150.85,4480.0,147.0037,147.0816,146.8965,146.9355,4480.0
2023-11-02 14:35:00,150.86,151.32,150.86,151.22,6761.0,146.9452,147.3933,146.9452,147.2959,6761.0
2023-11-02 14:40:00,151.27,151.41,151.2,151.41,3973.0,147.3446,147.481,147.2764,147.481,3973.0
2023-11-02 14:45:00,151.41,151.42,151.24,151.27,5304.0,147.481,147.4907,147.3154,147.3446,5304.0
2023-11-02 14:50:00,151.25,151.34,151.19,151.3,4531.0,147.3251,147.4128,147.2667,147.3738,4531.0
2023-11-02 14:55:00,151.25,151.41,151.23,151.41,4412.0,147.3251,147.481,147.3056,147.481,4412.0
2023-11-02 15:00:00,151.41,151.41,151.18,151.32,6319.0,147.481,147.481,147.2569,147.3933,6319.0
2023-11-02 15:05:00,151.3,151.54,151.3,151.52,4669.0,147.3738,147.6076,147.3738,147.5881,4669.0
2023-11-02 15:10:00,151.46,151.51,151.39,151.49,4222.0,147.5297,147.5784,147.4615,147.5589,4222.0
2023-11-02 15:15:00,151.47,151.55,151.4,151.55,2983.0,147.5394,147.6173,147.4712,147.6173,2983.0
2023-11-02 15:20:00,151.53,151.55,151.43,151.44,4829.0,147.5978,147.6173,147.5004,147.5102,4829.0
2023-11-02 15:25:00,151.44,151.47,151.34,151.38,5122.0,147.5102,147.5394,147.4128,147.4517,5122.0
2023-11-02 15:30:00,151.42,151.42,151.15,151.28,12542.0,147.4907,147.4907,147.2277,147.3543,12542.0
2023-11-02 15:35:00,151.27,151.45,151.21,151.45,8485.0,147.3446,147.5199,147.2861,147.5199,8485.0
2023-11-02 15:40:00,151.46,151.48,151.36,151.41,4986.0,147.5297,147.5491,147.4322,147.481,4986.0
2023-11-02 15:45:00,151.37,151.44,151.2,151.26,11366.0,147.442,147.5102,147.2764,147.3348,11366.0
2023-11-02 15:50:00,151.22,151.5,151.18,151.45,20638.0,147.2959,147.5686,147.2569,147.5199,20638.0
2023-11-02 15:55:00,151.46,151.5,151.15,151.28,50102.0,147.5297,147.5686,147.2277,147.3543,50102.0
2023-11-03 09:30:00,153.01,153.48,152.77,152.98,17940.0,149.0394,149.4972,148.8057,149.0102,17940.0
2023-11-03 09:35:00,152.97,153.96,152.97,153.96,2125.0,149.0005,149.9648,149.0005,149.9648,2125.0
2023-11-03 09:40:00,153.96,154.86,153.96,154.86,10450.0,149.9648,150.8414,149.9648,150.8414,10450.0
2023-11-03 09:45:00,154.72,154.87,154.42,154.71,5409.0,150.7051,150.8512,150.4128,150.6953,5409.0
2023-11-03 09:50:00,154.59,154.94,154.59,154.88,3508.0,150.5784,150.9193,150.5784,150.8609,3508.0
2023-11-03 09:55:00,154.9,155.15,154.75,154.81,16858.0,150.8804,151.1239,150.7343,150.7927,16858.0
2023-11-03 10:00:00,154.64,154.93,154.5,154.62,3898.0,150.6271,150.9096,150.4908,150.6077,3898.0
2023-11-03 10:05:00,154.56,154.57,154.18,154.37,5922.0,150.5492,150.559,150.1791,150.3641,5922.0
2023-11-03 10:10:00,154.26,154.26,153.85,154.11,4958.0,150.257,150.257,149.8576,150.1109,4958.0
2023-11-03 10:15:00,154.06,154.06,153.72,153.78,6684.0,150.0622,150.0622,149.731,149.7895,6684.0
2023-11-03 10:20:00,153.75,154.16,153.71,154.08,6448.0,149.7602,150.1596,149.7213,150.0817,6448.0
2023-11-03 10:25:00,153.97,153.98,153.55,153.7,5314.0,149.9745,149.9843,149.5654,149.7115,5314.0
2023-11-03 10:30:00,153.58,153.58,153.29,153.31,4730.0,149.5946,149.5946,149.3122,149.3316,4730.0
2023-11-03 10:35:00,153.3,153.66,153.18,153.61,11734.0,149.3219,149.6726,149.205,149.6239,11734.0
2023-11-03 10:40:00,153.68,153.8,153.48,153.48,6403.0,149.692,149.8089,149.4972,149.4972,6403.0
2023-11-03 10:45:00,153.53,153.72,153.44,153.58,4652.0,149.5459,149.731,149.4583,149.5946,4652.0
2023-11-03 10:50:00,153.67,153.68,153.07,153.09,13416.0,149.6823,149.692,149.0979,149.1174,13416.0
2023-11-03 10:55:00,153.1,153.44,153.1,153.31,6670.0,149.1271,149.4583,149.1271,149.3316,6670.0
2023-11-03 11:00:00,153.43,153.5,153.2,153.25,4068.0,149.4485,149.5167,149.2245,149.2732,4068.0
2023-11-03 11:05:00,153.33,153.33,152.85,152.92,3337.0,149.3511,149.3511,148.8836,148.9518,3337.0
2023-11-03 11:10:00,152.86,152.91,152.74,152.78,2435.0,148.8933,148.942,148.7764,148.8154,2435.0
2023-11-03 11:15:00,152.57,153.02,152.41,153.02,5508.0,148.6109,149.0492,148.455,149.0492,5508.0
2023-11-03 11:20:00,153.03,153.03,152.77,152.96,2127.0,149.0589,149.0589,148.8057,148.9907,2127.0
2023-11-03 11:25:00,153.02,153.16,152.81,152.88,6599.0,149.0492,149.1855,148.8446,148.9128,6599.0
2023-11-03 11:30:00,152.93,153.11,152.87,152.93,2309.0,148.9615,149.1368,148.9031,148.9615,2309.0
2023-11-03 11:35:00,152.93,152.93,152.72,152.72,3520.0,148.9615,148.9615,148.757,148.757,3520.0
2023-11-03 11:40:00,152.71,153.02,152.65,152.96,4135.0,148.7472,149.0492,148.6888,148.9907,4135.0
2023-11-03 11:45:00,153.0,153.06,152.93,152.98,1412.0,149.0297,149.0881,148.9615,149.0102,1412.0
2023-11-03 11:50:00,153.15,153.48,153.15,153.3,5392.0,149.1758,149.4972,149.1758,149.3219,5392.0
2023-11-03 11:55:00,153.34,153.44,153.24,153.41,1755.0,149.3609,149.4583,149.2635,149.4291,1755.0
2023-11-03 12:00:00,153.47,153.82,153.32,153.32,2967.0,149.4875,149.8284,149.3414,149.3414,2967.0
2023-11-03 12:05:00,153.25,153.65,153.25,153.65,13113.0,149.2732,149.6628,149.2732,149.6628,13113.0
2023-11-03 12:10:00,153.71,153.72,153.45,153.68,20731.0,149.7213,149.731,149.468,149.692,20731.0
2023-11-03 12:15:00,153.57,153.68,153.51,153.68,944.0,149.5849,149.692,149.5265,149.692,944.0
2023-11-03 12:20:00,153.61,153.63,153.22,153.22,8851.0,149.6239,149.6433,149.244,149.244,8851.0
2023-11-03 12:25:00,153.2,153.21,153.05,153.17,3407.0,149.2245,149.2342,149.0784,149.1953,3407.0
2023-11-03 12:30:00,153.23,153.28,153.04,153.13,3661.0,149.2537,149.3024,149.0687,149.1563,3661.0
2023-11-03 12:35:00,153.15,153.42,153.11,153.34,2872.0,149.1758,149.4388,149.1368,149.3609,2872.0
2023-11-03 12:40:00,153.35,153.66,153.29,153.5,6709.0,149.3706,149.6726,149.3122,149.5167,6709.0
2023-11-03 12:45:00,153.34,153.48,153.34,153.4,2413.0,149.3609,149.4972,149.3609,149.4193,2413.0
2023-11-03 12:50:00,153.44,153.53,153.37,153.43,5810.0,149.4583,149.5459,149.3901,149.4485,5810.0
2023-11-03 12:55:00,153.48,153.48,153.25,153.35,3482.0,149.4972,149.4972,149.2732,149.3706,3482.0
2023-11-03 13:00:00,153.29,153.39,153.17,153.39,4263.0,149.3122,149.4096,149.1953,149.4096,4263.0
2023-11-03 13:05:00,153.29,153.38,153.28,153.38,2038.0,149.3122,149.3998,149.3024,149.3998,2038.0
2023-11-03 13:10:00,153.42,153.46,153.16,153.26,7944.0,149.4388,149.4778,149.1855,149.2829,7944.0
2023-11-03 13:15:00,153.25,153.35,153.25,153.3,2071.0,149.2732,149.3706,149.2732,149.3219,2071.0
2023-11-03 13:20:00,153.4,153.5,153.28,153.32,3368.0,149.4193,149.5167,149.3024,149.3414,3368.0
2023-11-03 13:25:00,153.38,153.44,153.2,153.32,4860.0,149.3998,149.4583,149.2245,149.3414,4860.0
2023-11-03 13:30:00,153.36,153.44,153.34,153.4,3078.0,149.3804,149.4583,149.3609,149.4193,3078.0
2023-11-03 13:35:00,153.42,153.49,153.32,153.48,7224.0,149.4388,149.507,149.3414,149.4972,7224.0
2023-11-03 13:40:00,153.41,153.42,153.3,153.31,2533.0,149.4291,149.4388,149.3219,149.3316,2533.0
2023-11-03 13:45:00,153.36,153.44,153.32,153.32,5550.0,149.3804,149.4583,149.3414,149.3414,5550.0
2023-11-03 13:50:00,153.34,153.45,153.23,153.37,4716.0,149.3609,149.468,149.2537,149.3901,4716.0
2023-11-03 13:55:00,153.38,153.73,153.38,153.54,6310.0,149.3998,149.7407,149.3998,149.5557,6310.0
2023-11-03 14:00:00,153.54,153.66,153.54,153.6,2098.0,149.5557,149.6726,149.5557,149.6141,2098.0
2023-11-03 14:05:00,153.64,153.64,153.43,153.54,3483.0,149.6531,149.6531,149.4485,149.5557,3483.0
2023-11-03 14:10:00,153.5,153.9,153.49,153.9,3858.0,149.5167,149.9063,149.507,149.9063,3858.0
2023-11-03 14:15:00,153.84,153.89,153.68,153.75,3444.0,149.8479,149.8966,149.692,149.7602,3444.0
2023-11-03 14:20:00,153.79,153.92,153.79,153.82,1837.0,149.7992,149.9258,149.7992,149.8284,1837.0
2023-11-03 14:25:00,153.79,154.17,153.79,154.17,4325.0,149.7992,150.1693,149.7992,150.1693,4325.0
2023-11-03 14:30:00,154.19,154.21,154.05,154.07,5425.0,150.1888,150.2083,150.0524,150.0719,5425.0
2023-11-03 14:35:00,154.05,154.07,153.97,154.05,3980.0,150.0524,150.0719,149.9745,150.0524,3980.0
2023-11-03 14:40:00,154.05,154.3,153.99,154.24,7424.0,150.0524,150.296,149.994,150.2375,7424.0
2023-11-03 14:45:00,154.23,154.23,153.95,154.0,4571.0,150.2278,150.2278,149.955,150.0037,4571.0
2023-11-03 14:50:00,154.01,154.1,153.9,154.08,4879.0,150.0135,150.1011,149.9063,150.0817,4879.0
2023-11-03 14:55:00,154.05,154.1,153.96,154.05,2805.0,150.0524,150.1011,149.9648,150.0524,2805.0
2023-11-03 15:00:00,154.05,154.05,153.9,154.02,4359.0,150.0524,150.0524,149.9063,150.0232,4359.0
2023-11-03 15:05:00,154.03,154.08,153.95,153.95,4489.0,150.033,150.0817,149.955,149.955,4489.0
2023-11-03 15:10:00,153.94,153.99,153.8,153.94,8855.0,149.9453,149.994,149.8089,149.9453,8855.0
2023-11-03 15:15:00,153.93,153.94,153.57,153.59,4786.0,149.9356,149.9453,149.5849,149.6044,4786.0
2023-11-03 15:20:00,153.45,153.46,153.37,153.44,5319.0,149.468,149.4778,149.3901,149.4583,5319.0
2023-11-03 15:25:00,153.38,153.43,153.3,153.43,6719.0,149.3998,149.4485,149.3219,149.4485,6719.0
2023-11-03 15:30:00,153.41,153.41,153.08,153.1,7018.0,149.4291,149.4291,149.1076,149.1271,7018.0
2023-11-03 15:35:00,153.09,153.11,152.89,152.9,8792.0,149.1174,149.1368,148.9225,148.9323,8792.0
2023-11-03 15:40:00,152.89,152.91,152.8,152.86,10474.0,148.9225,148.942,148.8349,148.8933,10474.0
2023-11-03 15:45:00,152.83,152.92,152.68,152.83,8064.0,148.8641,148.9518,148.718,148.8641,8064.0
2023-11-03 15:50:00,152.79,152.8,152.55,152.61,16457.0,148.8251,148.8349,148.5914,148.6498,16457.0
2023-11-03 15:55:00,152.62,152.63,152.29,152.31,84408.0,148.6596,148.6693,148.3381,148.3576,84408.0
2023-11-06 09:30:00,153.44,153.93,152.86,153.25,15228.0,149.4583,149.9356,148.8933,149.2732,15228.0
2023-11-06 09:35:00,152.89,153.83,152.89,153.16,10734.0,148.9225,149.8382,148.9225,149.1855,10734.0
2023-11-06 09:40:00,153.27,153.73,152.95,153.58,4994.0,149.2927,149.7407,148.981,149.5946,4994.0
2023-11-06 09:45:00,153.73,154.07,153.49,153.94,15174.0,149.7407,150.0719,149.507,149.9453,15174.0
2023-11-06 09:50:00,154.01,154.36,153.78,154.36,8245.0,150.0135,150.3544,149.7895,150.3544,8245.0
2023-11-06 09:55:00,154.27,154.85,154.15,154.61,15094.0,150.2667,150.8317,150.1498,150.5979,15094.0
2023-11-06 10:00:00,154.72,155.23,154.63,155.19,12291.0,150.7051,151.2018,150.6174,151.1629,12291.0
2023-11-06 10:05:00,155.11,155.16,154.68,154.68,13242.0,151.0849,151.1336,150.6661,150.6661,13242.0
2023-11-06 10:10:00,154.67,154.8,154.5,154.65,7789.0,150.6564,150.783,150.4908,150.6369,7789.0
2023-11-06 10:15:00,154.54,154.64,154.01,154.34,5799.0,150.5297,150.6271,150.0135,150.3349,5799.0
2023-11-06 10:20:00,154.41,154.62,154.23,154.47,6082.0,150.4031,150.6077,150.2278,150.4615,6082.0
2023-11-06 10:25:00,154.46,154.49,154.27,154.49,4585.0,150.4518,150.481,150.2667,150.481,4585.0
2023-11-06 10:30:00,154.51,154.51,154.05,154.17,5739.0,150.5005,150.5005,150.0524,150.1693,5739.0
2023-11-06 10:35:00,154.14,154.37,154.0,154.0,6966.0,150.1401,150.3641,150.0037,150.0037,6966.0
2023-11-06 10:40:00,154.01,154.38,153.89,154.35,5676.0,150.0135,150.3739,149.8966,150.3447,5676.0
2023-11-06 10:45:00,154.33,154.46,154.16,154.43,4830.0,150.3252,150.4518,150.1596,150.4226,4830.0
2023-11-06 10:50:00,154.37,154.38,153.75,153.81,3954.0,150.3641,150.3739,149.7602,149.8187,3954.0
2023-11-06 10:55:00,153.9,153.99,153.75,153.99,2539.0,149.9063,149.994,149.7602,149.994,2539.0
2023-11-06 11:00:00,153.93,153.99,153.79,153.84,6919.0,149.9356,149.994,149.7992,149.8479,6919.0
2023-11-06 11:05:00,153.93,153.95,153.73,153.81,9205.0,149.9356,149.955,149.7407,149.8187,9205.0
2023-11-06 11:10:00,153.81,153.81,153.47,153.66,3060.0,149.8187,149.8187,149.4875,149.6726,3060.0
2023-11-06 11:15:00,153.72,154.12,153.67,154.11,3218.0,149.731,150.1206,149.6823,150.1109,3218.0
2023-11-06 11:20:00,153.99,154.0,153.53,153.53,2643.0,149.994,150.0037,149.5459,149.5459,2643.0
2023-11-06 11:25:00,153.36,153.58,153.35,153.58,4156.0,149.3804,149.5946,149.3706,149.5946,4156.0
2023-11-06 11:30:00,153.31,153.36,153.07,153.11,3872.0,149.3316,149.3804,149.0979,149.1368,3872.0
2023-11-06 11:35:00,153.14,153.45,153.14,153.41,2908.0,149.1661,149.468,149.1661,149.4291,2908.0
2023-11-06 11:40:00,153.48,153.49,153.28,153.32,2668.0,149.4972,149.507,149.3024,149.3414,2668.0
2023-11-06 11:45:00,153.32,153.33,153.08,153.15,4999.0,149.3414,149.3511,149.1076,149.1758,4999.0
2023-11-06 11:50:00,153.23,153.38,153.06,153.38,4358.0,149.2537,149.3998,149.0881,149.3998,4358.0
2023-11-06 11:55:00,153.4,153.48,153.33,153.44,6823.0,149.4193,149.4972,149.3511,149.4583,6823.0
2023-11-06 12:00:00,153.51,153.71,153.48,153.71,3536.0,149.5265,149.7213,149.4972,149.7213,3536.0
2023-11-06 12:05:00,153.59,153.6,153.33,153.39,1695.0,149.6044,149.6141,149.3511,149.4096,1695.0
2023-11-06 12:10:00,153.43,153.51,153.32,153.45,8418.0,149.4485,149.5265,149.3414,149.468,8418.0
2023-11-06 12:15:00,153.43,153.64,153.38,153.43,2178.0,149.4485,149.6531,149.3998,149.4485,2178.0
2023-11-06 12:20:00,153.37,153.5,153.25,153.25,3247.0,149.3901,149.5167,149.2732,149.2732,3247.0
2023-11-06 12:25:00,153.22,153.32,153.2,153.31,1221.0,149.244,149.3414,149.2245,149.3316,1221.0
2023-11-06 12:30:00,153.25,153.39,153.13,153.13,1958.0,149.2732,149.4096,149.1563,149.1563,1958.0
2023-11-06 12:35:00,153.04,153.19,152.99,153.17,3468.0,149.0687,149.2148,149.02,149.1953,3468.0
2023-11-06 12:40:00,153.15,153.15,152.69,152.73,2367.0,149.1758,149.1758,148.7277,148.7667,2367.0
2023-11-06 12:45:00,152.76,153.03,152.61,153.03,2650.0,148.7959,149.0589,148.6498,149.0589,2650.0
2023-11-06 12:50:00,152.97,152.98,152.77,152.85,2538.0,149.0005,149.0102,148.8057,148.8836,2538.0
2023-11-06 12:55:00,152.92,152.98,152.8,152.85,1500.0,148.9518,149.0102,148.8349,148.8836,1500.0
2023-11-06 13:00:00,152.71,152.86,152.68,152.86,2979.0,148.7472,148.8933,148.718,148.8933,2979.0
2023-11-06 13:05:00,152.85,152.86,152.63,152.64,700.0,148.8836,148.8933,148.6693,148.679,700.0
2023-11-06 13:10:00,152.61,152.75,152.6,152.65,1472.0,148.6498,148.7862,148.6401,148.6888,1472.0
2023-11-06 13:15:00,152.63,152.67,152.39,152.43,3628.0,148.6693,148.7083,148.4355,148.4745,3628.0
2023-11-06 13:20:00,152.4,152.58,152.3,152.58,6778.0,148.4453,148.6206,148.3479,148.6206,6778.0
2023-11-06 13:25:00,152.57,152.59,152.38,152.51,3644.0,148.6109,148.6303,148.4258,148.5524,3644.0
2023-11-06 13:30:00,152.45,152.57,152.31,152.57,3088.0,148.494,148.6109,148.3576,148.6109,3088.0
2023-11-06 13:35:00,152.66,152.7,152.53,152.7,2793.0,148.6985,148.7375,148.5719,148.7375,2793.0
2023-11-06 13:40:00,152.62,152.68,152.46,152.53,2131.0,148.6596,148.718,148.5037,148.5719,2131.0
2023-11-06 13:45:00,152.59,152.62,152.39,152.45,1852.0,148.6303,148.6596,148.4355,148.494,1852.0
2023-11-06 13:50:00,152.41,152.73,152.41,152.72,6728.0,148.455,148.7667,148.455,148.757,6728.0
2023-11-06 13:55:00,152.73,152.74,152.6,152.64,4914.0,148.7667,148.7764,148.6401,148.679,4914.0
2023-11-06 14:00:00,152.64,152.84,152.63,152.84,5141.0,148.679,148.8738,148.6693,148.8738,5141.0
2023-11-06 14:05:00,152.84,152.94,152.65,152.71,4392.0,148.8738,148.9712,148.6888,148.7472,4392.0
2023-11-06 14:10:00,152.72,152.76,152.62,152.66,3740.0,148.757,148.7959,148.6596,148.6985,3740.0
2023-11-06 14:15:00,152.69,153.01,152.69,153.01,4027.0,148.7277,149.0394,148.7277,149.0394,4027.0
2023-11-06 14:20:00,153.03,153.04,152.88,152.95,2142.0,149.0589,149.0687,148.9128,148.981,2142.0
2023-11-06 14:25:00,152.95,153.09,152.92,153.02,3725.0,148.981,149.1174,148.9518,149.0492,3725.0
2023-11-06 14:30:00,153.05,153.19,153.03,153.18,3157.0,149.0784,149.2148,149.0589,149.205,3157.0
2023-11-06 14:35:00,153.21,153.27,153.13,153.19,6346.0,149.2342,149.2927,149.1563,149.2148,6346.0
2023-11-06 14:40:00,153.25,153.31,153.17,153.19,3386.0,149.2732,149.3316,149.1953,149.2148,3386.0
2023-11-06 14:45:00,153.2,153.21,153.15,153.2,2834.0,149.2245,149.2342,149.1758,149.2245,2834.0
2023-11-06 14:50:00,153.08,153.28,153.08,153.19,4280.0,149.1076,149.3024,149.1076,149.2148,4280.0
2023-11-06 14:55:00,153.23,153.26,153.14,153.23,3730.0,149.2537,149.2829,149.1661,149.2537,3730.0
2023-11-06 15:00:00,153.25,153.25,153.09,153.18,7356.0,149.2732,149.2732,149.1174,149.205,7356.0
2023-11-06 15:05:00,153.18,153.28,153.06,153.22,5870.0,149.205,149.3024,149.0881,149.244,5870.0
2023-11-06 15:10:00,153.19,153.4,153.13,153.31,5226.0,149.2148,149.4193,149.1563,149.3316,5226.0
2023-11-06 15:15:00,153.34,153.35,152.74,152.76,28587.0,149.3609,149.3706,148.7764,148.7959,28587.0
2023-11-06 15:20:00,152.79,152.82,152.57,152.74,15650.0,148.8251,148.8544,148.6109,148.7764,15650.0
2023-11-06 15:25:00,152.71,152.75,152.29,152.59,10593.0,148.7472,148.7862,148.3381,148.6303,10593.0
2023-11-06 15:30:00,152.54,152.9,152.54,152.84,14948.0,148.5816,148.9323,148.5816,148.8738,14948.0
2023-11-06 15:35:00,152.84,152.86,152.66,152.86,10661.0,148.8738,148.8933,148.6985,148.8933,10661.0
2023-11-06 15:40:00,152.86,152.93,152.73,152.88,11762.0,148.8933,148.9615,148.7667,148.9128,11762.0
2023-11-06 15:45:00,152.85,152.95,152.7,152.86,15052.0,148.8836,148.981,148.7375,148.8933,15052.0
2023-11-06 15:50:00,152.85,153.06,152.83,153.06,24652.0,148.8836,149.0881,148.8641,149.0881,24652.0
2023-11-06 15:55:00,153.04,153.18,152.96,153.14,74191.0,149.0687,149.205,148.9907,149.1661,74191.0
2023-11-07 09:30:00,151.84,152.13,151.41,152.13,27760.0,147.8998,148.1823,147.481,148.1823,27760.0
2023-11-07 09:35:00,152.33,152.81,152.33,152.38,8258.0,148.3771,148.8446,148.3771,148.4258,8258.0
2023-11-07 09:40:00,152.32,152.59,151.87,152.48,5926.0,148.3673,148.6303,147.929,148.5232,5926.0
2023-11-07 09:45:00,152.35,152.37,151.9,152.02,4662.0,148.3966,148.416,147.9582,148.0751,4662.0
2023-11-07 09:50:00,151.91,152.62,151.76,152.53,2480.0,147.968,148.6596,147.8219,148.5719,2480.0
2023-11-07 09:55:00,152.62,152.62,152.25,152.28,2453.0,148.6596,148.6596,148.2992,148.3284,2453.0
2023-11-07 10:00:00,152.34,152.5,152.02,152.13,4210.0,148.3868,148.5427,148.0751,148.1823,4210.0
2023-11-07 10:05:00,152.05,152.3,152.05,152.08,4802.0,148.1043,148.3479,148.1043,148.1336,4802.0
2023-11-07 10:10:00,152.0,152.0,151.5,151.5,3967.0,148.0556,148.0556,147.5686,147.5686,3967.0
2023-11-07 10:15:00,151.36,151.63,151.36,151.51,3187.0,147.4322,147.6952,147.4322,147.5784,3187.0
2023-11-07 10:20:00,151.61,151.9,151.42,151.9,2200.0,147.6758,147.9582,147.4907,147.9582,2200.0
2023-11-07 10:25:00,151.9,152.05,151.73,151.99,6700.0,147.9582,148.1043,147.7926,148.0459,6700.0
2023-11-07 10:30:00,151.99,152.04,151.63,151.68,8627.0,148.0459,148.0946,147.6952,147.7439,8627.0
2023-11-07 10:35:00,151.76,152.08,151.75,151.97,6400.0,147.8219,148.1336,147.8121,148.0264,6400.0
2023-11-07 10:40:00,152.13,152.19,151.68,151.97,3819.0,148.1823,148.2407,147.7439,148.0264,3819.0
2023-11-07 10:45:00,151.69,152.18,151.69,152.13,3221.0,147.7537,148.231,147.7537,148.1823,3221.0
2023-11-07 10:50:00,152.07,152.2,151.91,151.91,8851.0,148.1238,148.2505,147.968,147.968,8851.0
2023-11-07 10:55:00,151.9,151.91,151.58,151.64,8498.0,147.9582,147.968,147.6465,147.705,8498.0
2023-11-07 11:00:00,151.58,151.58,151.32,151.4,4435.0,147.6465,147.6465,147.3933,147.4712,4435.0
2023-11-07 11:05:00,151.35,151.39,151.16,151.23,6127.0,147.4225,147.4615,147.2374,147.3056,6127.0
2023-11-07 11:10:00,151.23,151.49,151.23,151.47,5551.0,147.3056,147.5589,147.3056,147.5394,5551.0
2023-11-07 11:15:00,151.47,151.72,151.46,151.51,3615.0,147.5394,147.7829,147.5297,147.5784,3615.0
2023-11-07 11:20:00,151.41,151.53,151.24,151.43,5679.0,147.481,147.5978,147.3154,147.5004,5679.0
2023-11-07 11:25:00,151.49,151.49,151.23,151.23,2528.0,147.5589,147.5589,147.3056,147.3056,2528.0
2023-11-07 11:30:00,151.19,151.25,151.18,151.22,851.0,147.2667,147.3251,147.2569,147.2959,851.0
2023-11-07 11:35:00,151.17,151.33,151.12,151.32,5318.0,147.2472,147.403,147.1985,147.3933,5318.0
2023-11-07 11:40:00,151.18,151.24,151.11,151.21,2882.0,147.2569,147.3154,147.1887,147.2861,2882.0
2023-11-07 11:45:00,151.21,151.45,151.17,151.25,3695.0,147.2861,147.5199,147.2472,147.3251,3695.0
2023-11-07 11:50:00,151.2,151.33,151.1,151.26,2290.0,147.2764,147.403,147.179,147.3348,2290.0
2023-11-07 11:55:00,151.27,151.48,151.21,151.43,6224.0,147.3446,147.5491,147.2861,147.5004,6224.0
2023-11-07 12:00:00,151.42,151.71,151.32,151.45,10311.0,147.4907,147.7732,147.3933,147.5199,10311.0
2023-11-07 12:05:00,151.44,151.87,151.39,151.87,6852.0,147.5102,147.929,147.4615,147.929,6852.0
2023-11-07 12:10:00,151.93,152.24,151.85,152.13,19298.0,147.9875,148.2894,147.9095,148.1823,19298.0
2023-11-07 12:15:00,152.16,152.36,152.07,152.23,10955.0,148.2115,148.4063,148.1238,148.2797,10955.0
2023-11-07 12:20:00,152.25,152.25,152.03,152.18,3441.0,148.2992,148.2992,148.0849,148.231,3441.0
2023-11-07 12:25:00,152.24,152.35,152.13,152.15,7053.0,148.2894,148.3966,148.1823,148.2017,7053.0
2023-11-07 12:30:00,152.1,152.1,151.8,151.88,6575.0,148.153,148.153,147.8608,147.9388,6575.0
2023-11-07 12:35:00,151.8,152.0,151.76,151.89,3201.0,147.8608,148.0556,147.8219,147.9485,3201.0
2023-11-07 12:40:00,151.84,151.94,151.8,151.89,4555.0,147.8998,147.9972,147.8608,147.9485,4555.0
2023-11-07 12:45:00,151.9,151.9,151.63,151.67,3873.0,147.9582,147.9582,147.6952,147.7342,3873.0
2023-11-07 12:50:00,151.67,151.73,151.6,151.61,4003.0,147.7342,147.7926,147.666,147.6758,4003.0
2023-11-07 12:55:00,151.63,151.67,151.6,151.66,2493.0,147.6952,147.7342,147.666,147.7245,2493.0
2023-11-07 13:00:00,151.65,151.79,151.63,151.68,3775.0,147.7147,147.8511,147.6952,147.7439,3775.0
2023-11-07 13:05:00,151.59,151.65,151.59,151.62,1492.0,147.6563,147.7147,147.6563,147.6855,1492.0
2023-11-07 13:10:00,151.6,151.62,151.52,151.52,2162.0,147.666,147.6855,147.5881,147.5881,2162.0
2023-11-07 13:15:00,151.5,151.62,151.47,151.58,3403.0,147.5686,147.6855,147.5394,147.6465,3403.0
2023-11-07 13:20:00,151.51,151.55,151.43,151.44,2261.0,147.5784,147.6173,147.5004,147.5102,2261.0
2023-11-07 13:25:00,151.42,151.46,151.31,151.33,2578.0,147.4907,147.5297,147.3835,147.403,2578.0
2023-11-07 13:30:00,151.35,151.44,151.34,151.34,2796.0,147.4225,147.5102,147.4128,147.4128,2796.0
2023-11-07 13:35:00,151.38,151.59,151.38,151.58,8511.0,147.4517,147.6563,147.4517,147.6465,8511.0
2023-11-07 13:40:00,151.58,151.72,151.54,151.71,4214.0,147.6465,147.7829,147.6076,147.7732,4214.0
2023-11-07 13:45:00,151.71,151.95,151.71,151.92,1700.0,147.7732,148.0069,147.7732,147.9777,1700.0
2023-11-07 13:50:00,151.89,152.03,151.87,151.97,5027.0,147.9485,148.0849,147.929,148.0264,5027.0
2023-11-07 13:55:00,151.97,152.02,151.81,152.0,9905.0,148.0264,148.0751,147.8706,148.0556,9905.0
2023-11-07 14:00:00,151.99,152.03,151.89,151.95,10462.0,148.0459,148.0849,147.9485,148.0069,10462.0
2023-11-07 14:05:00,151.95,151.95,151.7,151.87,6275.0,148.0069,148.0069,147.7634,147.929,6275.0
2023-11-07 14:10:00,151.78,151.87,151.59,151.68,5307.0,147.8414,147.929,147.6563,147.7439,5307.0
2023-11-07 14:15:00,151.62,151.7,151.53,151.66,6129.0,147.6855,147.7634,147.5978,147.7245,6129.0
2023-11-07 14:20:00,151.66,151.85,151.66,151.85,5013.0,147.7245,147.9095,147.7245,147.9095,5013.0
2023-11-07 14:25:00,151.82,151.82,151.72,151.77,3131.0,147.8803,147.8803,147.7829,147.8316,3131.0
2023-11-07 14:30:00,151.79,152.08,151.79,152.01,8263.0,147.8511,148.1336,147.8511,148.0654,8263.0
2023-11-07 14:35:00,151.99,152.05,151.86,151.92,6021.0,148.0459,148.1043,147.9193,147.9777,6021.0
2023-11-07 14:40:00,151.89,151.93,151.72,151.77,5186.0,147.9485,147.9875,147.7829,147.8316,5186.0
2023-11-07 14:45:00,151.76,151.86,151.68,151.75,4939.0,147.8219,147.9193,147.7439,147.8121,4939.0
2023-11-07 14:50:00,151.75,151.78,151.58,151.58,2532.0,147.8121,147.8414,147.6465,147.6465,2532.0
2023-11-07 14:55:00,151.55,151.61,151.53,151.6,7977.0,147.6173,147.6758,147.5978,147.666,7977.0
2023-11-07 15:00:00,151.6,151.76,151.6,151.63,5406.0,147.666,147.8219,147.666,147.6952,5406.0
2023-11-07 15:05:00,151.66,151.71,151.58,151.71,4679.0,147.7245,147.7732,147.6465,147.7732,4679.0
2023-11-07 15:10:00,151.69,151.73,151.61,151.72,9689.0,147.7537,147.7926,147.6758,147.7829,9689.0
2023-11-07 15:15:00,151.71,151.95,151.71,151.83,6868.0,147.7732,148.0069,147.7732,147.8901,6868.0
2023-11-07 15:20:00,151.78,151.78,151.58,151.69,5605.0,147.8414,147.8414,147.6465,147.7537,5605.0
2023-11-07 15:25:00,151.7,151.71,151.58,151.63,6522.0,147.7634,147.7732,147.6465,147.6952,6522.0
2023-11-07 15:30:00,151.58,151.59,151.3,151.31,6618.0,147.6465,147.6563,147.3738,147.3835,6618.0
2023-11-07 15:35:00,151.3,151.41,151.25,151.38,6542.0,147.3738,147.481,147.3251,147.4517,6542.0
2023-11-07 15:40:00,151.4,151.52,151.3,151.5,8765.0,147.4712,147.5881,147.3738,147.5686,8765.0
2023-11-07 15:45:00,151.52,151.67,151.38,151.38,18873.0,147.5881,147.7342,147.4517,147.4517,18873.0
2023-11-07 15:50:00,151.39,151.53,151.25,151.42,24835.0,147.4615,147.5978,147.3251,147.4907,24835.0
2023-11-07 15:55:00,151.41,151.56,151.25,151.44,56956.0,147.481,147.6271,147.3251,147.5102,56956.0
2023-11-08 09:30:00,151.05,151.98,151.05,151.98,13273.0,147.1303,148.0362,147.1303,148.0362,13273.0
2023-11-08 09:35:00,152.0,152.61,151.93,152.44,10325.0,148.0556,148.6498,147.9875,148.4842,10325.0
2023-11-08 09:40:00,152.39,153.87,152.38,153.87,16464.0,148.4355,149.8771,148.4258,149.8771,16464.0
2023-11-08 09:45:00,153.69,153.76,152.99,153.02,17983.0,149.7018,149.77,149.02,149.0492,17983.0
2023-11-08 09:50:00,153.15,153.5,153.12,153.22,4098.0,149.1758,149.5167,149.1466,149.244,4098.0
2023-11-08 09:55:00,153.11,153.3,153.02,153.11,5800.0,149.1368,149.3219,149.0492,149.1368,5800.0
2023-11-08 10:00:00,153.0,153.03,152.57,152.57,27969.0,149.0297,149.0589,148.6109,148.6109,27969.0
2023-11-08 10:05:00,152.65,152.91,152.44,152.86,4995.0,148.6888,148.942,148.4842,148.8933,4995.0
2023-11-08 10:10:00,152.84,152.97,152.51,152.53,3400.0,148.8738,149.0005,148.5524,148.5719,3400.0
2023-11-08 10:15:00,152.54,152.81,152.45,152.81,4846.0,148.5816,148.8446,148.494,148.8446,4846.0
2023-11-08 10:20:00,152.71,152.86,152.59,152.65,9256.0,148.7472,148.8933,148.6303,148.6888,9256.0
2023-11-08 10:25:00,152.62,152.81,152.5,152.64,4624.0,148.6596,148.8446,148.5427,148.679,4624.0
2023-11-08 10:30:00,152.63,152.86,152.57,152.86,4932.0,148.6693,148.8933,148.6109,148.8933,4932.0
2023-11-08 10:35:00,152.82,153.02,152.66,152.74,7347.0,148.8544,149.0492,148.6985,148.7764,7347.0
2023-11-08 10:40:00,152.73,152.94,152.71,152.77,3109.0,148.7667,148.9712,148.7472,148.8057,3109.0
2023-11-08 10:45:00,152.83,152.86,152.71,152.81,2996.0,148.8641,148.8933,148.7472,148.8446,2996.0
2023-11-08 10:50:00,152.65,152.8,152.57,152.64,10059.0,148.6888,148.8349,148.6109,148.679,10059.0
2023-11-08 10:55:00,152.56,152.59,152.42,152.58,2487.0,148.6011,148.6303,148.4647,148.6206,2487.0
2023-11-08 11:00:00,152.5,152.67,152.41,152.67,2037.0,148.5427,148.7083,148.455,148.7083,2037.0
2023-11-08 11:05:00,152.63,152.63,152.42,152.56,1739.0,148.6693,148.6693,148.4647,148.6011,1739.0
2023-11-08 11:10:00,152.6,152.8,152.49,152.49,3884.0,148.6401,148.8349,148.5329,148.5329,3884.0
2023-11-08 11:15:00,152.49,152.8,152.49,152.72,2420.0,148.5329,148.8349,148.5329,148.757,2420.0
2023-11-08 11:20:00,152.73,152.82,152.45,152.5,5472.0,148.7667,148.8544,148.494,148.5427,5472.0
2023-11-08 11:25:00,152.41,152.5,152.39,152.4,1850.0,148.455,148.5427,148.4355,148.4453,1850.0
2023-11-08 11:30:00,152.45,152.63,152.41,152.51,3265.0,148.494,148.6693,148.455,148.5524,3265.0
2023-11-08 11:35:00,152.58,152.62,152.5,152.55,2970.0,148.6206,148.6596,148.5427,148.5914,2970.0
2023-11-08 11:40:00,152.5,152.63,152.45,152.55,3761.0,148.5427,148.6693,148.494,148.5914,3761.0
2023-11-08 11:45:00,152.56,152.64,152.52,152.58,3386.0,148.6011,148.679,148.5621,148.6206,3386.0
2023-11-08 11:50:00,152.56,152.56,152.22,152.22,4364.0,148.6011,148.6011,148.2699,148.2699,4364.0
2023-11-08 11:55:00,152.16,152.17,152.02,152.17,3789.0,148.2115,148.2212,148.0751,148.2212,3789.0
2023-11-08 12:00:00,152.14,152.29,152.08,152.24,7127.0,148.192,148.3381,148.1336,148.2894,7127.0
2023-11-08 12:05:00,152.24,152.24,151.87,151.98,2051.0,148.2894,148.2894,147.929,148.0362,2051.0
2023-11-08 12:10:00,152.0,152.03,151.85,151.92,2742.0,148.0556,148.0849,147.9095,147.9777,2742.0
2023-11-08 12:15:00,151.9,152.11,151.9,152.08,3962.0,147.9582,148.1628,147.9582,148.1336,3962.0
2023-11-08 12:20:00,152.08,152.21,152.07,152.2,4619.0,148.1336,148.2602,148.1238,148.2505,4619.0
2023-11-08 12:25:00,152.2,152.26,152.1,152.26,10533.0,148.2505,148.3089,148.153,148.3089,10533.0
2023-11-08 12:30:00,152.23,152.26,152.16,152.22,11442.0,148.2797,148.3089,148.2115,148.2699,11442.0
2023-11-08 12:35:00,152.22,152.47,152.22,152.47,5040.0,148.2699,148.5134,148.2699,148.5134,5040.0
2023-11-08 12:40:00,152.47,152.9,152.41,152.9,24580.0,148.5134,148.9323,148.455,148.9323,24580.0
2023-11-08 12:45:00,152.9,152.98,152.71,152.98,19492.0,148.9323,149.0102,148.7472,149.0102,19492.0
2023-11-08 12:50:00,152.93,153.13,152.86,153.07,7857.0,148.9615,149.1563,148.8933,149.0979,7857.0
2023-11-08 12:55:00,153.02,153.42,153.02,153.27,9570.0,149.0492,149.4388,149.0492,149.2927,9570.0
2023-11-08 13:00:00,153.27,153.65,153.23,153.65,14314.0,149.2927,149.6628,149.2537,149.6628,14314.0
2023-11-08 13:05:00,153.64,153.81,153.6,153.63,14709.0,149.6531,149.8187,149.6141,149.6433,14709.0
2023-11-08 13:10:00,153.61,153.64,153.39,153.39,5185.0,149.6239,149.6531,149.4096,149.4096,5185.0
2023-11-08 13:15:00,153.42,153.5,153.28,153.29,6639.0,149.4388,149.5167,149.3024,149.3122,6639.0
2023-11-08 13:20:00,153.28,153.34,153.17,153.25,4884.0,149.3024,149.3609,149.1953,149.2732,4884.0
2023-11-08 13:25:00,153.26,153.38,153.23,153.37,3930.0,149.2829,149.3998,149.2537,149.3901,3930.0
2023-11-08 13:30:00,153.37,153.42,153.27,153.34,4680.0,149.3901,149.4388,149.2927,149.3609,4680.0
2023-11-08 13:35:00,153.33,153.55,153.33,153.51,11107.0,149.3511,149.5654,149.3511,149.5265,11107.0
2023-11-08 13:40:00,153.45,153.48,153.35,153.48,2513.0,149.468,149.4972,149.3706,149.4972,2513.0
2023-11-08 13:45:00,153.51,153.54,153.44,153.52,2515.0,149.5265,149.5557,149.4583,149.5362,2515.0
2023-11-08 13:50:00,153.52,153.6,153.51,153.53,1677.0,149.5362,149.6141,149.5265,149.5459,1677.0
2023-11-08 13:55:00,153.61,153.72,153.54,153.72,4271.0,149.6239,149.731,149.5557,149.731,4271.0
2023-11-08 14:00:00,153.72,153.97,153.71,153.96,5640.0,149.731,149.9745,149.7213,149.9648,5640.0
2023-11-08 14:05:00,153.97,154.17,153.93,153.99,7187.0,149.9745,150.1693,149.9356,149.994,7187.0
2023-11-08 14:10:00,153.98,153.99,153.9,153.99,1563.0,149.9843,149.994,149.9063,149.994,1563.0
2023-11-08 14:15:00,153.88,154.12,153.88,154.09,6637.0,149.8869,150.1206,149.8869,150.0914,6637.0
2023-11-08 14:20:00,154.06,154.14,154.04,154.12,2088.0,150.0622,150.1401,150.0427,150.1206,2088.0
2023-11-08 14:25:00,154.06,154.15,154.01,154.03,11448.0,150.0622,150.1498,150.0135,150.033,11448.0
2023-11-08 14:30:00,154.0,154.17,153.99,154.03,5855.0,150.0037,150.1693,149.994,150.033,5855.0
2023-11-08 14:35:00,153.98,154.06,153.95,154.06,2004.0,149.9843,150.0622,149.955,150.0622,2004.0
2023-11-08 14:40:00,154.08,154.1,153.98,154.09,4246.0,150.0817,150.1011,149.9843,150.0914,4246.0
2023-11-08 14:45:00,154.04,154.05,153.85,153.95,7671.0,150.0427,150.0524,149.8576,149.955,7671.0
2023-11-08 14:50:00,153.93,154.03,153.91,154.03,3908.0,149.9356,150.033,149.9161,150.033,3908.0
2023-11-08 14:55:00,153.99,154.06,153.87,153.93,4433.0,149.994,150.0622,149.8771,149.9356,4433.0
2023-11-08 15:00:00,153.93,154.14,153.89,154.14,5967.0,149.9356,150.1401,149.8966,150.1401,5967.0
2023-11-08 15:05:00,154.11,154.15,154.0,154.09,6259.0,150.1109,150.1498,150.0037,150.0914,6259.0
2023-11-08 15:10:00,154.11,154.13,153.91,154.02,10347.0,150.1109,150.1304,149.9161,150.0232,10347.0
2023-11-08 15:15:00,154.06,154.08,153.85,153.95,9966.0,150.0622,150.0817,149.8576,149.955,9966.0
2023-11-08 15:20:00,153.97,153.98,153.91,153.92,4171.0,149.9745,149.9843,149.9161,149.9258,4171.0
2023-11-08 15:25:00,153.9,153.91,153.45,153.54,6978.0,149.9063,149.9161,149.468,149.5557,6978.0
2023-11-08 15:30:00,153.53,153.57,153.31,153.34,5961.0,149.5459,149.5849,149.3316,149.3609,5961.0
2023-11-08 15:35:00,153.38,153.48,153.35,153.44,8543.0,149.3998,149.4972,149.3706,149.4583,8543.0
2023-11-08 15:40:00,153.43,153.78,153.43,153.59,12266.0,149.4485,149.7895,149.4485,149.6044,12266.0
2023-11-08 15:45:00,153.6,153.6,153.32,153.33,13154.0,149.6141,149.6141,149.3414,149.3511,13154.0
2023-11-08 15:50:00,153.3,153.44,153.22,153.22,31872.0,149.3219,149.4583,149.244,149.244,31872.0
2023-11-08 15:55:00,153.24,153.26,152.95,152.96,81979.0,149.2635,149.2829,148.981,148.9907,81979.0
2023-11-09 09:30:00,154.52,154.52,153.1,153.36,18921.0,150.5102,150.5102,149.1271,149.3804,18921.0
2023-11-09 09:35:00,153.52,153.74,152.93,153.0,4364.0,149.5362,149.7505,148.9615,149.0297,4364.0
2023-11-09 09:40:00,153.24,153.65,153.24,153.33,1993.0,149.2635,149.6628,149.2635,149.3511,1993.0
2023-11-09 09:45:00,153.49,153.61,152.63,152.79,3236.0,149.507,149.6239,148.6693,148.8251,3236.0
2023-11-09 09:50:00,152.58,152.89,152.56,152.89,1078.0,148.6206,148.9225,148.6011,148.9225,1078.0
2023-11-09 09:55:00,152.53,152.93,152.5,152.9,4541.0,148.5719,148.9615,148.5427,148.9323,4541.0
2023-11-09 10:00:00,152.96,153.09,152.43,152.57,4845.0,148.9907,149.1174,148.4745,148.6109,4845.0
2023-11-09 10:05:00,152.4,152.44,152.21,152.38,3582.0,148.4453,148.4842,148.2602,148.4258,3582.0
2023-11-09 10:10:00,152.28,152.41,151.99,152.03,3464.0,148.3284,148.455,148.0459,148.0849,3464.0
2023-11-09 10:15:00,152.03,152.13,151.88,151.91,4290.0,148.0849,148.1823,147.9388,147.968,4290.0
2023-11-09 10:20:00,151.84,152.1,151.84,152.04,2373.0,147.8998,148.153,147.8998,148.0946,2373.0
2023-11-09 10:25:00,152.1,152.14,152.0,152.01,3554.0,148.153,148.192,148.0556,148.0654,3554.0
2023-11-09 10:30:00,152.04,152.1,151.89,152.06,3695.0,148.0946,148.153,147.9485,148.1141,3695.0
2023-11-09 10:35:00,152.05,152.06,151.79,151.97,8044.0,148.1043,148.1141,147.8511,148.0264,8044.0
2023-11-09 10:40:00,151.84,151.95,151.82,151.95,2424.0,147.8998,148.0069,147.8803,148.0069,2424.0
2023-11-09 10:45:00,151.77,151.79,151.65,151.7,2003.0,147.8316,147.8511,147.7147,147.7634,2003.0
2023-11-09 10:50:00,151.75,152.18,151.73,152.18,5494.0,147.8121,148.231,147.7926,148.231,5494.0
2023-11-09 10:55:00,152.17,152.34,152.16,152.22,5460.0,148.2212,148.3868,148.2115,148.2699,5460.0
2023-11-09 11:00:00,152.25,152.72,152.25,152.71,5417.0,148.2992,148.757,148.2992,148.7472,5417.0
2023-11-09 11:05:00,152.76,152.96,152.68,152.79,4719.0,148.7959,148.9907,148.718,148.8251,4719.0
2023-11-09 11:10:00,152.67,152.67,152.45,152.47,2260.0,148.7083,148.7083,148.494,148.5134,2260.0
2023-11-09 11:15:00,152.54,152.82,152.54,152.78,2944.0,148.5816,148.8544,148.5816,148.8154,2944.0
2023-11-09 11:20:00,152.76,152.86,152.59,152.79,2837.0,148.7959,148.8933,148.6303,148.8251,2837.0
2023-11-09 11:25:00,152.78,152.79,152.7,152.7,600.0,148.8154,148.8251,148.7375,148.7375,600.0
2023-11-09 11:30:00,152.78,152.98,152.76,152.98,4923.0,148.8154,149.0102,148.7959,149.0102,4923.0
2023-11-09 11:35:00,153.04,153.09,152.8,152.93,3350.0,149.0687,149.1174,148.8349,148.9615,3350.0
2023-11-09 11:40:00,152.92,152.94,152.71,152.8,5045.0,148.9518,148.9712,148.7472,148.8349,5045.0
2023-11-09 11:45:00,152.81,152.91,152.71,152.88,14348.0,148.8446,148.942,148.7472,148.9128,14348.0
2023-11-09 11:50:00,152.86,153.14,152.79,152.91,5552.0,148.8933,149.1661,148.8251,148.942,5552.0
2023-11-09 11:55:00,152.94,152.97,152.68,152.74,4260.0,148.9712,149.0005,148.718,148.7764,4260.0
2023-11-09 12:00:00,152.74,152.89,152.73,152.78,4020.0,148.7764,148.9225,148.7667,148.8154,4020.0
2023-11-09 12:05:00,152.59,152.64,152.4,152.42,2543.0,148.6303,148.679,148.4453,148.4647,2543.0
2023-11-09 12:10:00,152.42,152.51,152.22,152.5,4976.0,148.4647,148.5524,148.2699,148.5427,4976.0
2023-11-09 12:15:00,152.45,152.45,152.1,152.25,3008.0,148.494,148.494,148.153,148.2992,3008.0
2023-11-09 12:20:00,152.16,152.24,152.08,152.24,4528.0,148.2115,148.2894,148.1336,148.2894,4528.0
2023-11-09 12:25:00,152.2,152.33,152.1,152.3,3982.0,148.2505,148.3771,148.153,148.3479,3982.0
2023-11-09 12:30:00,152.3,152.46,152.3,152.45,2417.0,148.3479,148.5037,148.3479,148.494,2417.0
2023-11-09 12:35:00,152.44,152.68,152.42,152.42,6123.0,148.4842,148.718,148.4647,148.4647,6123.0
2023-11-09 12:40:00,152.37,152.5,152.23,152.23,5589.0,148.416,148.5427,148.2797,148.2797,5589.0
2023-11-09 12:45:00,152.27,152.45,152.24,152.39,6301.0,148.3186,148.494,148.2894,148.4355,6301.0
2023-11-09 12:50:00,152.43,152.63,152.43,152.56,2406.0,148.4745,148.6693,148.4745,148.6011,2406.0
2023-11-09 12:55:00,152.51,152.62,152.5,152.61,3895.0,148.5524,148.6596,148.5427,148.6498,3895.0
2023-11-09 13:00:00,152.61,152.61,151.79,152.12,10278.0,148.6498,148.6498,147.8511,148.1725,10278.0
2023-11-09 13:05:00,152.17,152.24,151.98,152.02,6549.0,148.2212,148.2894,148.0362,148.0751,6549.0
2023-11-09 13:10:00,151.93,152.55,151.93,152.55,4559.0,147.9875,148.5914,147.9875,148.5914,4559.0
2023-11-09 13:15:00,152.54,152.59,152.43,152.46,1601.0,148.5816,148.6303,148.4745,148.5037,1601.0
2023-11-09 13:20:00,152.42,152.43,152.25,152.43,4527.0,148.4647,148.4745,148.2992,148.4745,4527.0
2023-11-09 13:25:00,152.41,152.64,152.32,152.64,5295.0,148.455,148.679,148.3673,148.679,5295.0
2023-11-09 13:30:00,152.5,152.55,152.2,152.23,8330.0,148.5427,148.5914,148.2505,148.2797,8330.0
2023-11-09 13:35:00,152.17,152.24,152.04,152.05,7774.0,148.2212,148.2894,148.0946,148.1043,7774.0
2023-11-09 13:40:00,151.93,152.04,151.81,151.93,5853.0,147.9875,148.0946,147.8706,147.9875,5853.0
2023-11-09 13:45:00,151.9,151.92,151.62,151.65,1300.0,147.9582,147.9777,147.6855,147.7147,1300.0
2023-11-09 13:50:00,151.64,151.77,151.49,151.55,10341.0,147.705,147.8316,147.5589,147.6173,10341.0
2023-11-09 13:55:00,151.63,151.67,151.44,151.58,3771.0,147.6952,147.7342,147.5102,147.6465,3771.0
2023-11-09 14:00:00,151.51,151.55,151.26,151.31,7421.0,147.5784,147.6173,147.3348,147.3835,7421.0
2023-11-09 14:05:00,151.27,151.34,151.08,151.31,4692.0,147.3446,147.4128,147.1595,147.3835,4692.0
2023-11-09 14:10:00,151.25,151.3,151.07,151.14,5066.0,147.3251,147.3738,147.1498,147.218,5066.0
2023-11-09 14:15:00,151.08,151.18,151.0,151.09,7514.0,147.1595,147.2569,147.0816,147.1693,7514.0
2023-11-09 14:20:00,151.1,151.19,150.99,150.99,5209.0,147.179,147.2667,147.0719,147.0719,5209.0
2023-11-09 14:25:00,151.05,151.24,151.05,151.08,8308.0,147.1303,147.3154,147.1303,147.1595,8308.0
2023-11-09 14:30:00,151.04,151.19,150.93,150.97,5139.0,147.1206,147.2667,147.0134,147.0524,5139.0
2023-11-09 14:35:00,150.96,150.96,150.68,150.89,13986.0,147.0426,147.0426,146.7699,146.9744,13986.0
2023-11-09 14:40:00,150.89,150.89,150.65,150.66,6092.0,146.9744,146.9744,146.7407,146.7504,6092.0
2023-11-09 14:45:00,150.65,150.9,150.64,150.84,7124.0,146.7407,146.9842,146.7309,146.9257,7124.0
2023-11-09 14:50:00,150.81,150.81,150.61,150.74,5262.0,146.8965,146.8965,146.7017,146.8283,5262.0
2023-11-09 14:55:00,150.69,150.78,150.66,150.74,3800.0,146.7796,146.8673,146.7504,146.8283,3800.0
2023-11-09 15:00:00,150.77,150.87,150.67,150.72,7622.0,146.8576,146.955,146.7602,146.8089,7622.0
2023-11-09 15:05:00,150.76,150.88,150.74,150.88,4410.0,146.8478,146.9647,146.8283,146.9647,4410.0
2023-11-09 15:10:00,150.85,151.03,150.85,151.03,7905.0,146.9355,147.1108,146.9355,147.1108,7905.0
2023-11-09 15:15:00,151.03,151.06,150.85,151.06,5693.0,147.1108,147.14,146.9355,147.14,5693.0
2023-11-09 15:20:00,151.05,151.1,150.9,151.02,8560.0,147.1303,147.179,146.9842,147.1011,8560.0
2023-11-09 15:25:00,150.98,151.16,150.9,150.94,5768.0,147.0621,147.2374,146.9842,147.0231,5768.0
2023-11-09 15:30:00,150.96,151.05,150.92,150.98,8968.0,147.0426,147.1303,147.0037,147.0621,8968.0
2023-11-09 15:35:00,150.97,151.01,150.85,150.91,7197.0,147.0524,147.0913,146.9355,146.9939,7197.0
2023-11-09 15:40:00,150.83,151.07,150.83,151.07,14050.0,146.916,147.1498,146.916,147.1498,14050.0
2023-11-09 15:45:00,151.05,151.12,150.91,150.96,15516.0,147.1303,147.1985,146.9939,147.0426,15516.0
2023-11-09 15:50:00,150.94,151.13,150.91,150.93,16999.0,147.0231,147.2082,146.9939,147.0134,16999.0
2023-11-09 15:55:00,150.91,151.18,150.82,151.16,76498.0,146.9939,147.2569,146.9063,147.2374,76498.0
2023-11-10 09:30:00,151.59,152.29,151.57,152.29,22592.0,147.6563,148.3381,147.6368,148.3381,22592.0
2023-11-10 09:35:00,151.71,152.46,151.59,152.28,2565.0,147.7732,148.5037,147.6563,148.3284,2565.0
2023-11-10 09:40:00,152.6,152.99,152.39,152.71,6057.0,148.6401,149.02,148.4355,148.7472,6057.0
2023-11-10 09:45:00,152.81,152.81,152.09,152.35,4959.0,148.8446,148.8446,148.1433,148.3966,4959.0
2023-11-10 09:50:00,152.08,152.08,151.78,151.78,1928.0,148.1336,148.1336,147.8414,147.8414,1928.0
2023-11-10 09:55:00,151.65,151.85,151.21,151.37,2779.0,147.7147,147.9095,147.2861,147.442,2779.0
2023-11-10 10:00:00,151.47,152.29,151.38,152.29,8790.0,147.5394,148.3381,147.4517,148.3381,8790.0
2023-11-10 10:05:00,152.07,152.33,151.96,152.1,4129.0,148.1238,148.3771,148.0167,148.153,4129.0
2023-11-10 10:10:00,152.06,152.22,151.96,151.98,2810.0,148.1141,148.2699,148.0167,148.0362,2810.0
2023-11-10 10:15:00,151.99,151.99,151.36,151.63,4268.0,148.0459,148.0459,147.4322,147.6952,4268.0
2023-11-10 10:20:00,151.65,151.98,151.64,151.94,6442.0,147.7147,148.0362,147.705,147.9972,6442.0
2023-11-10 10:25:00,151.88,151.88,151.39,151.39,1413.0,147.9388,147.9388,147.4615,147.4615,1413.0
2023-11-10 10:30:00,151.55,151.55,150.83,150.83,2169.0,147.6173,147.6173,146.916,146.916,2169.0
2023-11-10 10:35:00,150.98,151.25,150.91,151.18,7821.0,147.0621,147.3251,146.9939,147.2569,7821.0
2023-11-10 10:40:00,151.05,151.19,151.01,151.01,2676.0,147.1303,147.2667,147.0913,147.0913,2676.0
2023-11-10 10:45:00,150.95,151.02,150.78,150.79,5366.0,147.0329,147.1011,146.8673,146.877,5366.0
2023-11-10 10:50:00,150.78,151.09,150.72,150.74,4733.0,146.8673,147.1693,146.8089,146.8283,4733.0
2023-11-10 10:55:00,150.72,150.72,150.55,150.6,2756.0,146.8089,146.8089,146.6433,146.692,2756.0
2023-11-10 11:00:00,150.68,150.84,150.59,150.66,8184.0,146.7699,146.9257,146.6822,146.7504,8184.0
2023-11-10 11:05:00,150.64,150.93,150.64,150.93,1305.0,146.7309,147.0134,146.7309,147.0134,1305.0
2023-11-10 11:10:00,150.87,150.94,150.77,150.84,2839.0,146.955,147.0231,146.8576,146.9257,2839.0
2023-11-10 11:15:00,150.8,150.81,150.7,150.79,731.0,146.8868,146.8965,146.7894,146.877,731.0
2023-11-10 11:20:00,150.75,150.82,150.75,150.81,835.0,146.8381,146.9063,146.8381,146.8965,835.0
2023-11-10 11:25:00,150.77,150.92,150.73,150.76,5367.0,146.8576,147.0037,146.8186,146.8478,5367.0
2023-11-10 11:30:00,150.66,150.66,150.48,150.63,3881.0,146.7504,146.7504,146.5751,146.7212,3881.0
2023-11-10 11:35:00,150.5,150.55,150.21,150.45,7303.0,146.5946,146.6433,146.3121,146.5459,7303.0
2023-11-10 11:40:00,150.38,150.68,150.37,150.58,3216.0,146.4777,146.7699,146.4679,146.6725,3216.0
2023-11-10 11:45:00,150.46,150.6,150.39,150.39,4995.0,146.5556,146.692,146.4874,146.4874,4995.0
2023-11-10 11:50:00,150.5,150.6,150.47,150.54,2304.0,146.5946,146.692,146.5653,146.6335,2304.0
2023-11-10 11:55:00,150.49,150.53,150.34,150.44,4274.0,146.5848,146.6238,146.4387,146.5361,4274.0
2023-11-10 12:00:00,150.39,150.83,150.38,150.78,8061.0,146.4874,146.916,146.4777,146.8673,8061.0
2023-11-10 12:05:00,150.74,150.9,150.68,150.71,1881.0,146.8283,146.9842,146.7699,146.7991,1881.0
2023-11-10 12:10:00,150.56,150.67,150.45,150.47,908.0,146.653,146.7602,146.5459,146.5653,908.0
2023-11-10 12:15:00,150.5,150.5,150.34,150.39,2523.0,146.5946,146.5946,146.4387,146.4874,2523.0
2023-11-10 12:20:00,150.39,150.54,150.38,150.54,2526.0,146.4874,146.6335,146.4777,146.6335,2526.0
2023-11-10 12:25:00,150.54,150.64,150.51,150.6,3825.0,146.6335,146.7309,146.6043,146.692,3825.0
2023-11-10 12:30:00,150.62,151.01,150.55,151.01,4323.0,146.7115,147.0913,146.6433,147.0913,4323.0
2023-11-10 12:35:00,151.02,151.24,151.02,151.21,3750.0,147.1011,147.3154,147.1011,147.2861,3750.0
2023-11-10 12:40:00,151.17,151.42,151.17,151.29,2526.0,147.2472,147.4907,147.2472,147.3641,2526.0
2023-11-10 12:45:00,151.31,151.33,151.17,151.29,3401.0,147.3835,147.403,147.2472,147.3641,3401.0
2023-11-10 12:50:00,151.17,151.38,151.17,151.37,9708.0,147.2472,147.4517,147.2472,147.442,9708.0
2023-11-10 12:55:00,151.38,151.4,151.31,151.33,1983.0,147.4517,147.4712,147.3835,147.403,1983.0
2023-11-10 13:00:00,151.38,151.64,151.38,151.56,6592.0,147.4517,147.705,147.4517,147.6271,6592.0
2023-11-10 13:05:00,151.44,151.45,151.34,151.35,1501.0,147.5102,147.5199,147.4128,147.4225,1501.0
2023-11-10 13:10:00,151.18,151.27,151.04,151.04,3018.0,147.2569,147.3446,147.1206,147.1206,3018.0
2023-11-10 13:15:00,151.0,151.05,150.95,151.02,1461.0,147.0816,147.1303,147.0329,147.1011,1461.0
2023-11-10 13:20:00,151.03,151.16,150.93,151.14,4270.0,147.1108,147.2374,147.0134,147.218,4270.0
2023-11-10 13:25:00,151.23,151.46,151.22,151.23,2065.0,147.3056,147.5297,147.2959,147.3056,2065.0
2023-11-10 13:30:00,151.27,151.41,151.26,151.35,3557.0,147.3446,147.481,147.3348,147.4225,3557.0
2023-11-10 13:35:00,151.4,151.52,151.4,151.44,2299.0,147.4712,147.5881,147.4712,147.5102,2299.0
2023-11-10 13:40:00,151.5,151.66,151.44,151.44,1734.0,147.5686,147.7245,147.5102,147.5102,1734.0
2023-11-10 13:45:00,151.47,151.49,151.41,151.49,1857.0,147.5394,147.5589,147.481,147.5589,1857.0
2023-11-10 13:50:00,151.43,151.47,151.32,151.32,1727.0,147.5004,147.5394,147.3933,147.3933,1727.0
2023-11-10 13:55:00,151.33,151.44,151.31,151.44,4717.0,147.403,147.5102,147.3835,147.5102,4717.0
2023-11-10 14:00:00,151.41,151.44,151.37,151.43,3097.0,147.481,147.5102,147.442,147.5004,3097.0
2023-11-10 14:05:00,151.41,151.56,151.37,151.55,4769.0,147.481,147.6271,147.442,147.6173,4769.0
2023-11-10 14:10:00,151.54,151.85,151.54,151.84,7497.0,147.6076,147.9095,147.6076,147.8998,7497.0
2023-11-10 14:15:00,151.85,151.9,151.77,151.82,2091.0,147.9095,147.9582,147.8316,147.8803,2091.0
2023-11-10 14:20:00,151.8,152.13,151.79,151.99,5122.0,147.8608,148.1823,147.8511,148.0459,5122.0
2023-11-10 14:25:00,151.99,152.02,151.93,151.96,2200.0,148.0459,148.0751,147.9875,148.0167,2200.0
2023-11-10 14:30:00,151.88,151.99,151.87,151.99,2928.0,147.9388,148.0459,147.929,148.0459,2928.0
2023-11-10 14:35:00,151.92,152.0,151.74,151.88,16897.0,147.9777,148.0556,147.8024,147.9388,16897.0
2023-11-10 14:40:00,151.89,151.95,151.77,151.86,2553.0,147.9485,148.0069,147.8316,147.9193,2553.0
2023-11-10 14:45:00,151.88,151.88,151.78,151.78,1690.0,147.9388,147.9388,147.8414,147.8414,1690.0
2023-11-10 14:50:00,151.78,151.93,151.78,151.88,6373.0,147.8414,147.9875,147.8414,147.9388,6373.0
2023-11-10 14:55:00,151.84,151.89,151.65,151.65,911.0,147.8998,147.9485,147.7147,147.7147,911.0
2023-11-10 15:00:00,151.75,151.94,151.68,151.9,6443.0,147.8121,147.9972,147.7439,147.9582,6443.0
2023-11-10 15:05:00,151.9,151.94,151.82,151.88,3567.0,147.9582,147.9972,147.8803,147.9388,3567.0
2023-11-10 15:10:00,151.9,152.01,151.85,152.01,6308.0,147.9582,148.0654,147.9095,148.0654,6308.0
2023-11-10 15:15:00,151.99,152.17,151.9,152.17,5602.0,148.0459,148.2212,147.9582,148.2212,5602.0
2023-11-10 15:20:00,152.12,152.14,152.03,152.11,2604.0,148.1725,148.192,148.0849,148.1628,2604.0
2023-11-10 15:25:00,152.06,152.19,151.98,152.19,4916.0,148.1141,148.2407,148.0362,148.2407,4916.0
2023-11-10 15:30:00,152.22,152.36,152.15,152.27,6391.0,148.2699,148.4063,148.2017,148.3186,6391.0
2023-11-10 15:35:00,152.27,152.39,152.23,152.27,5836.0,148.3186,148.4355,148.2797,148.3186,5836.0
2023-11-10 15:40:00,152.26,152.47,152.23,152.37,10564.0,148.3089,148.5134,148.2797,148.416,10564.0
2023-11-10 15:45:00,152.36,152.48,152.33,152.41,13189.0,148.4063,148.5232,148.3771,148.455,13189.0
2023-11-10 15:50:00,152.43,152.55,152.36,152.43,27258.0,148.4745,148.5914,148.4063,148.4745,27258.0
2023-11-10 15:55:00,152.45,152.65,152.34,152.62,59323.0,148.494,148.6888,148.3868,148.6596,59323.0
2023-11-13 09:30:00,152.27,152.37,152.14,152.14,11025.0,148.3186,148.416,148.192,148.192,11025.0
2023-11-13 09:35:00,152.06,152.06,151.05,151.74,10045.0,148.1141,148.1141,147.1303,147.8024,10045.0
2023-11-13 09:40:00,151.8,151.95,151.71,151.78,2005.0,147.8608,148.0069,147.7732,147.8414,2005.0
2023-11-13 09:45:00,151.78,151.78,151.43,151.43,3247.0,147.8414,147.8414,147.5004,147.5004,3247.0
2023-11-13 09:50:00,151.7,151.98,151.16,151.57,16198.0,147.7634,148.0362,147.2374,147.6368,16198.0
2023-11-13 09:55:00,151.38,152.31,151.28,152.1,6816.0,147.4517,148.3576,147.3543,148.153,6816.0
2023-11-13 10:00:00,151.85,151.94,151.55,151.67,4647.0,147.9095,147.9972,147.6173,147.7342,4647.0
2023-11-13 10:05:00,151.59,151.73,151.43,151.65,1521.0,147.6563,147.7926,147.5004,147.7147,1521.0
2023-11-13 10:10:00,151.42,151.7,151.41,151.6,3365.0,147.4907,147.7634,147.481,147.666,3365.0
2023-11-13 10:15:00,151.6,151.63,151.35,151.4,4599.0,147.666,147.6952,147.4225,147.4712,4599.0
2023-11-13 10:20:00,151.47,151.47,151.14,151.15,5585.0,147.5394,147.5394,147.218,147.2277,5585.0
2023-11-13 10:25:00,151.14,151.31,151.06,151.21,2134.0,147.218,147.3835,147.14,147.2861,2134.0
2023-11-13 10:30:00,151.14,151.25,151.09,151.12,1543.0,147.218,147.3251,147.1693,147.1985,1543.0
2023-11-13 10:35:00,151.25,151.26,151.04,151.24,6218.0,147.3251,147.3348,147.1206,147.3154,6218.0
2023-11-13 10:40:00,151.22,151.28,151.22,151.28,913.0,147.2959,147.3543,147.2959,147.3543,913.0
2023-11-13 10:45:00,151.24,151.71,151.14,151.71,1648.0,147.3154,147.7732,147.218,147.7732,1648.0
2023-11-13 10:50:00,151.71,151.86,151.71,151.78,1877.0,147.7732,147.9193,147.7732,147.8414,1877.0
2023-11-13 10:55:00,151.89,152.01,151.87,152.01,2300.0,147.9485,148.0654,147.929,148.0654,2300.0
2023-11-13 11:00:00,152.11,152.21,151.95,152.04,2393.0,148.1628,148.2602,148.0069,148.0946,2393.0
2023-11-13 11:05:00,152.0,152.1,151.92,151.96,6710.0,148.0556,148.153,147.9777,148.0167,6710.0
2023-11-13 11:10:00,151.95,152.2,151.88,152.19,4163.0,148.0069,148.2505,147.9388,148.2407,4163.0
2023-11-13 11:15:00,152.19,152.49,152.16,152.38,4199.0,148.2407,148.5329,148.2115,148.4258,4199.0
2023-11-13 11:20:00,152.25,152.37,152.25,152.35,1036.0,148.2992,148.416,148.2992,148.3966,1036.0
2023-11-13 11:25:00,152.37,152.72,152.36,152.72,1600.0,148.416,148.757,148.4063,148.757,1600.0
2023-11-13 11:30:00,152.75,152.87,152.54,152.54,1813.0,148.7862,148.9031,148.5816,148.5816,1813.0
2023-11-13 11:35:00,152.68,152.71,152.5,152.71,2931.0,148.718,148.7472,148.5427,148.7472,2931.0
2023-11-13 11:40:00,152.75,152.9,152.62,152.9,696.0,148.7862,148.9323,148.6596,148.9323,696.0
2023-11-13 11:45:00,152.92,153.23,152.85,153.08,4666.0,148.9518,149.2537,148.8836,149.1076,4666.0
2023-11-13 11:50:00,153.14,153.29,153.05,153.29,4587.0,149.1661,149.3122,149.0784,149.3122,4587.0
2023-11-13 11:55:00,153.25,153.34,153.2,153.3,1634.0,149.2732,149.3609,149.2245,149.3219,1634.0
2023-11-13 12:00:00,153.3,153.38,153.22,153.29,1488.0,149.3219,149.3998,149.244,149.3122,1488.0
2023-11-13 12:05:00,153.25,153.25,152.97,153.13,4034.0,149.2732,149.2732,149.0005,149.1563,4034.0
2023-11-13 12:10:00,153.11,153.25,152.95,153.11,3017.0,149.1368,149.2732,148.981,149.1368,3017.0
2023-11-13 12:15:00,153.06,153.1,152.84,152.94,3836.0,149.0881,149.1271,148.8738,148.9712,3836.0
2023-11-13 12:20:00,153.01,153.19,152.97,153.18,1495.0,149.0394,149.2148,149.0005,149.205,1495.0
2023-11-13 12:25:00,153.12,153.22,153.05,153.14,2166.0,149.1466,149.244,149.0784,149.1661,2166.0
2023-11-13 12:30:00,153.1,153.17,152.86,152.98,4091.0,149.1271,149.1953,148.8933,149.0102,4091.0
2023-11-13 12:35:00,152.92,153.02,152.89,153.02,1404.0,148.9518,149.0492,148.9225,149.0492,1404.0
2023-11-13 12:40:00,152.92,152.95,152.89,152.89,583.0,148.9518,148.981,148.9225,148.9225,583.0
2023-11-13 12:45:00,152.92,152.92,152.57,152.67,2809.0,148.9518,148.9518,148.6109,148.7083,2809.0
2023-11-13 12:50:00,152.71,152.74,152.56,152.72,2744.0,148.7472,148.7764,148.6011,148.757,2744.0
2023-11-13 12:55:00,152.67,152.74,152.67,152.74,200.0,148.7083,148.7764,148.7083,148.7764,200.0
2023-11-13 13:00:00,152.7,152.77,152.69,152.72,2292.0,148.7375,148.8057,148.7277,148.757,2292.0
2023-11-13 13:05:00,152.77,152.77,152.62,152.66,2203.0,148.8057,148.8057,148.6596,148.6985,2203.0
2023-11-13 13:10:00,152.66,152.7,152.6,152.67,2186.0,148.6985,148.7375,148.6401,148.7083,2186.0
2023-11-13 13:15:00,152.67,152.84,152.66,152.75,1965.0,148.7083,148.8738,148.6985,148.7862,1965.0
2023-11-13 13:20:00,152.78,152.89,152.71,152.89,5654.0,148.8154,148.9225,148.7472,148.9225,5654.0
2023-11-13 13:25:00,152.91,152.99,152.83,152.84,2485.0,148.942,149.02,148.8641,148.8738,2485.0
2023-11-13 13:30:00,152.74,152.74,152.56,152.56,2851.0,148.7764,148.7764,148.6011,148.6011,2851.0
2023-11-13 13:35:00,152.63,152.8,152.63,152.76,1545.0,148.6693,148.8349,148.6693,148.7959,1545.0
2023-11-13 13:40:00,152.8,153.18,152.78,153.07,5520.0,148.8349,149.205,148.8154,149.0979,5520.0
2023-11-13 13:45:00,153.13,153.17,153.01,153.1,2505.0,149.1563,149.1953,149.0394,149.1271,2505.0
2023-11-13 13:50:00,153.15,153.17,153.02,153.06,2320.0,149.1758,149.1953,149.0492,149.0881,2320.0
2023-11-13 13:55:00,153.03,153.07,152.93,153.04,3803.0,149.0589,149.0979,148.9615,149.0687,3803.0
2023-11-13 14:00:00,153.08,153.1,152.95,152.99,3241.0,149.1076,149.1271,148.981,149.02,3241.0
2023-11-13 14:05:00,152.92,153.09,152.87,153.06,3622.0,148.9518,149.1174,148.9031,149.0881,3622.0
2023-11-13 14:10:00,153.1,153.18,153.0,153.02,3328.0,149.1271,149.205,149.0297,149.0492,3328.0
2023-11-13 14:15:00,152.98,153.03,152.84,152.87,2375.0,149.0102,149.0589,148.8738,148.9031,2375.0
2023-11-13 14:20:00,152.82,152.86,152.78,152.84,3300.0,148.8544,148.8933,148.8154,148.8738,3300.0
2023-11-13 14:25:00,152.84,152.94,152.84,152.87,2751.0,148.8738,148.9712,148.8738,148.9031,2751.0
2023-11-13 14:30:00,152.93,153.02,152.93,153.02,2334.0,148.9615,149.0492,148.9615,149.0492,2334.0
2023-11-13 14:35:00,153.03,153.11,153.0,153.03,3760.0,149.0589,149.1368,149.0297,149.0589,3760.0
2023-11-13 14:40:00,153.02,153.11,153.02,153.07,1662.0,149.0492,149.1368,149.0492,149.0979,1662.0
2023-11-13 14:45:00,153.12,153.12,153.03,153.08,2535.0,149.1466,149.1466,149.0589,149.1076,2535.0
2023-11-13 14:50:00,153.06,153.06,152.94,153.0,2788.0,149.0881,149.0881,148.9712,149.0297,2788.0
2023-11-13 14:55:00,152.99,152.99,152.92,152.99,2200.0,149.02,149.02,148.9518,149.02,2200.0
2023-11-13 15:00:00,152.92,153.03,152.87,153.02,4904.0,148.9518,149.0589,148.9031,149.0492,4904.0
2023-11-13 15:05:00,153.0,153.01,152.88,152.98,5721.0,149.0297,149.0394,148.9128,149.0102,5721.0
2023-11-13 15:10:00,152.97,153.06,152.88,153.06,3954.0,149.0005,149.0881,148.9128,149.0881,3954.0
2023-11-13 15:15:00,153.07,153.17,153.05,153.11,5950.0,149.0979,149.1953,149.0784,149.1368,5950.0
2023-11-13 15:20:00,153.13,153.14,153.05,153.12,3515.0,149.1563,149.1661,149.0784,149.1466,3515.0
2023-11-13 15:25:00,153.13,153.26,153.1,153.17,9016.0,149.1563,149.2829,149.1271,149.1953,9016.0
2023-11-13 15:30:00,153.16,153.18,153.05,153.06,5097.0,149.1855,149.205,149.0784,149.0881,5097.0
2023-11-13 15:35:00,153.06,153.13,153.0,153.08,6397.0,149.0881,149.1563,149.0297,149.1076,6397.0
2023-11-13 15:40:00,153.07,153.19,153.06,153.13,5496.0,149.0979,149.2148,149.0881,149.1563,5496.0
2023-11-13 15:45:00,153.14,153.19,153.1,153.17,10376.0,149.1661,149.2148,149.1271,149.1953,10376.0
2023-11-13 15:50:00,153.11,153.19,153.0,153.11,33513.0,149.1368,149.2148,149.0297,149.1368,33513.0
2023-11-13 15:55:00,153.11,153.16,152.9,152.94,47043.0,149.1368,149.1855,148.9323,148.9712,47043.0
2023-11-14 09:30:00,155.0,155.66,154.64,154.97,25249.0,150.9778,151.6207,150.6271,150.9486,25249.0
2023-11-14 09:35:00,154.72,155.03,154.13,155.03,5544.0,150.7051,151.007,150.1304,151.007,5544.0
2023-11-14 09:40:00,154.85,154.96,154.41,154.68,5336.0,150.8317,150.9388,150.4031,150.6661,5336.0
2023-11-14 09:45:00,154.71,154.88,154.41,154.62,3966.0,150.6953,150.8609,150.4031,150.6077,3966.0
2023-11-14 09:50:00,154.32,154.51,154.14,154.28,4351.0,150.3154,150.5005,150.1401,150.2765,4351.0
2023-11-14 09:55:00,154.34,154.55,154.0,154.22,7465.0,150.3349,150.5395,150.0037,150.218,7465.0
2023-11-14 10:00:00,154.22,154.94,154.21,154.89,9060.0,150.218,150.9193,150.2083,150.8706,9060.0
2023-11-14 10:05:00,154.81,155.44,154.71,155.44,8979.0,150.7927,151.4064,150.6953,151.4064,8979.0
2023-11-14 10:10:00,155.37,155.53,155.13,155.44,10608.0,151.3382,151.494,151.1044,151.4064,10608.0
2023-11-14 10:15:00,155.43,155.58,155.35,155.53,8333.0,151.3966,151.5427,151.3187,151.494,8333.0
2023-11-14 10:20:00,155.52,155.85,155.36,155.84,10666.0,151.4843,151.8057,151.3285,151.796,10666.0
2023-11-14 10:25:00,155.89,156.3,155.88,156.2,8585.0,151.8447,152.2441,151.835,152.1467,8585.0
2023-11-14 10:30:00,156.03,156.03,155.67,155.7,5938.0,151.9811,151.9811,151.6304,151.6596,5938.0
2023-11-14 10:35:00,155.69,155.79,155.45,155.72,8394.0,151.6499,151.7473,151.4161,151.6791,8394.0
2023-11-14 10:40:00,155.75,155.92,155.68,155.87,7162.0,151.7083,151.8739,151.6401,151.8252,7162.0
2023-11-14 10:45:00,155.87,156.23,155.86,156.05,9891.0,151.8252,152.1759,151.8155,152.0005,9891.0
2023-11-14 10:50:00,156.05,156.13,155.82,156.07,4585.0,152.0005,152.0785,151.7765,152.02,4585.0
2023-11-14 10:55:00,155.97,156.03,155.77,156.02,6361.0,151.9226,151.9811,151.7278,151.9713,6361.0
2023-11-14 11:00:00,156.0,156.08,155.8,156.01,4131.0,151.9518,152.0298,151.757,151.9616,4131.0
2023-11-14 11:05:00,155.96,156.0,155.87,155.94,3813.0,151.9129,151.9518,151.8252,151.8934,3813.0
2023-11-14 11:10:00,155.96,156.05,155.7,155.75,8782.0,151.9129,152.0005,151.6596,151.7083,8782.0
2023-11-14 11:15:00,155.73,155.84,155.5,155.5,13495.0,151.6888,151.796,151.4648,151.4648,13495.0
2023-11-14 11:20:00,155.42,155.43,155.12,155.28,9785.0,151.3869,151.3966,151.0947,151.2505,9785.0
2023-11-14 11:25:00,155.31,155.32,154.99,155.22,6550.0,151.2797,151.2895,150.9681,151.1921,6550.0
2023-11-14 11:30:00,155.19,155.19,155.0,155.07,5254.0,151.1629,151.1629,150.9778,151.046,5254.0
2023-11-14 11:35:00,155.07,155.27,154.8,154.8,2745.0,151.046,151.2408,150.783,150.783,2745.0
2023-11-14 11:40:00,154.78,155.1,154.78,155.0,5414.0,150.7635,151.0752,150.7635,150.9778,5414.0
2023-11-14 11:45:00,155.05,155.19,154.95,155.03,3171.0,151.0265,151.1629,150.9291,151.007,3171.0
2023-11-14 11:50:00,155.12,155.12,154.93,155.02,8940.0,151.0947,151.0947,150.9096,150.9973,8940.0
2023-11-14 11:55:00,155.01,155.07,154.85,155.02,5375.0,150.9875,151.046,150.8317,150.9973,5375.0
2023-11-14 12:00:00,155.06,155.07,154.94,154.98,5035.0,151.0362,151.046,150.9193,150.9583,5035.0
2023-11-14 12:05:00,154.98,155.04,154.8,154.81,12973.0,150.9583,151.0168,150.783,150.7927,12973.0
2023-11-14 12:10:00,154.81,155.0,154.75,154.91,4994.0,150.7927,150.9778,150.7343,150.8901,4994.0
2023-11-14 12:15:00,154.9,154.94,154.49,154.5,7572.0,150.8804,150.9193,150.481,150.4908,7572.0
2023-11-14 12:20:00,154.5,154.56,154.37,154.41,3610.0,150.4908,150.5492,150.3641,150.4031,3610.0
2023-11-14 12:25:00,154.42,155.05,154.42,155.05,6209.0,150.4128,151.0265,150.4128,151.0265,6209.0
2023-11-14 12:30:00,155.07,155.23,155.02,155.1,2780.0,151.046,151.2018,150.9973,151.0752,2780.0
2023-11-14 12:35:00,154.98,155.02,154.84,155.02,2678.0,150.9583,150.9973,150.8219,150.9973,2678.0
2023-11-14 12:40:00,154.94,155.03,154.85,154.85,2621.0,150.9193,151.007,150.8317,150.8317,2621.0
2023-11-14 12:45:00,154.85,154.91,154.78,154.91,1900.0,150.8317,150.8901,150.7635,150.8901,1900.0
2023-11-14 12:50:00,154.86,155.03,154.8,154.97,2971.0,150.8414,151.007,150.783,150.9486,2971.0
2023-11-14 12:55:00,154.92,155.14,154.92,155.01,5086.0,150.8999,151.1142,150.8999,150.9875,5086.0
2023-11-14 13:00:00,155.03,155.11,155.0,155.11,3550.0,151.007,151.0849,150.9778,151.0849,3550.0
2023-11-14 13:05:00,155.07,155.18,155.03,155.09,1969.0,151.046,151.1531,151.007,151.0655,1969.0
2023-11-14 13:10:00,155.02,155.3,154.99,155.18,6069.0,150.9973,151.27,150.9681,151.1531,6069.0
2023-11-14 13:15:00,155.14,155.28,154.98,155.28,4599.0,151.1142,151.2505,150.9583,151.2505,4599.0
2023-11-14 13:20:00,155.29,155.34,155.18,155.34,3789.0,151.2603,151.309,151.1531,151.309,3789.0
2023-11-14 13:25:00,155.39,155.4,154.9,155.08,10241.0,151.3577,151.3674,150.8804,151.0557,10241.0
2023-11-14 13:30:00,155.21,155.28,155.06,155.12,3713.0,151.1823,151.2505,151.0362,151.0947,3713.0
2023-11-14 13:35:00,155.1,155.26,154.84,155.26,5939.0,151.0752,151.231,150.8219,151.231,5939.0
2023-11-14 13:40:00,155.24,155.26,155.17,155.2,2336.0,151.2116,151.231,151.1434,151.1726,2336.0
2023-11-14 13:45:00,155.21,155.45,155.2,155.41,3520.0,151.1823,151.4161,151.1726,151.3772,3520.0
2023-11-14 13:50:00,155.49,155.67,155.46,155.56,2725.0,151.4551,151.6304,151.4259,151.5233,2725.0
2023-11-14 13:55:00,155.54,155.61,155.4,155.48,8398.0,151.5038,151.572,151.3674,151.4453,8398.0
2023-11-14 14:00:00,155.53,155.57,155.41,155.41,3800.0,151.494,151.533,151.3772,151.3772,3800.0
2023-11-14 14:05:00,155.4,155.42,155.12,155.34,4561.0,151.3674,151.3869,151.0947,151.309,4561.0
2023-11-14 14:10:00,155.27,155.36,155.15,155.3,3907.0,151.2408,151.3285,151.1239,151.27,3907.0
2023-11-14 14:15:00,155.3,155.47,155.24,155.45,6091.0,151.27,151.4356,151.2116,151.4161,6091.0
2023-11-14 14:20:00,155.48,155.48,155.22,155.32,4657.0,151.4453,151.4453,151.1921,151.2895,4657.0
2023-11-14 14:25:00,155.31,155.54,155.31,155.54,6041.0,151.2797,151.5038,151.2797,151.5038,6041.0
2023-11-14 14:30:00,155.47,155.75,155.47,155.72,6549.0,151.4356,151.7083,151.4356,151.6791,6549.0
2023-11-14 14:35:00,155.71,155.73,155.58,155.64,4994.0,151.6694,151.6888,151.5427,151.6012,4994.0
2023-11-14 14:40:00,155.64,155.7,155.44,155.51,4384.0,151.6012,151.6596,151.4064,151.4746,4384.0
2023-11-14 14:45:00,155.5,155.64,155.39,155.64,3203.0,151.4648,151.6012,151.3577,151.6012,3203.0
2023-11-14 14:50:00,155.65,155.72,155.5,155.5,5818.0,151.6109,151.6791,151.4648,151.4648,5818.0
2023-11-14 14:55:00,155.45,155.53,155.37,155.38,2340.0,151.4161,151.494,151.3382,151.3479,2340.0
2023-11-14 15:00:00,155.39,155.39,155.23,155.26,4444.0,151.3577,151.3577,151.2018,151.231,4444.0
2023-11-14 15:05:00,155.23,155.43,155.23,155.4,4843.0,151.2018,151.3966,151.2018,151.3674,4843.0
2023-11-14 15:10:00,155.4,155.52,155.32,155.52,8323.0,151.3674,151.4843,151.2895,151.4843,8323.0
2023-11-14 15:15:00,155.51,155.67,155.11,155.15,12357.0,151.4746,151.6304,151.0849,151.1239,12357.0
2023-11-14 15:20:00,155.11,155.2,154.8,154.8,13131.0,151.0849,151.1726,150.783,150.783,13131.0
2023-11-14 15:25:00,154.81,155.1,154.81,155.06,6987.0,150.7927,151.0752,150.7927,151.0362,6987.0
2023-11-14 15:30:00,155.0,155.11,154.91,154.93,10808.0,150.9778,151.0849,150.8901,150.9096,10808.0
2023-11-14 15:35:00,154.93,154.98,154.75,154.93,12008.0,150.9096,150.9583,150.7343,150.9096,12008.0
2023-11-14 15:40:00,154.9,155.01,154.85,154.91,14397.0,150.8804,150.9875,150.8317,150.8901,14397.0
2023-11-14 15:45:00,154.92,155.08,154.84,155.01,20080.0,150.8999,151.0557,150.8219,150.9875,20080.0
2023-11-14 15:50:00,154.97,155.03,154.8,155.0,32790.0,150.9486,151.007,150.783,150.9778,32790.0
2023-11-14 15:55:00,155.01,155.04,154.83,155.03,84120.0,150.9875,151.0168,150.8122,151.007,84120.0
2023-11-15 09:30:00,155.49,155.75,155.39,155.39,13346.0,151.4551,151.7083,151.3577,151.3577,13346.0
2023-11-15 09:35:00,155.75,156.62,155.65,156.44,4182.0,151.7083,152.5558,151.6109,152.3804,4182.0
2023-11-15 09:40:00,156.53,156.62,156.32,156.47,2827.0,152.4681,152.5558,152.2635,152.4096,2827.0
2023-11-15 09:45:00,156.36,156.49,156.06,156.27,4792.0,152.3025,152.4291,152.0103,152.2148,4792.0
2023-11-15 09:50:00,156.25,156.27,155.76,156.03,4988.0,152.1954,152.2148,151.7181,151.9811,4988.0
2023-11-15 09:55:00,156.0,156.15,155.99,156.15,829.0,151.9518,152.098,151.9421,152.098,829.0
2023-11-15 10:00:00,156.15,156.39,156.15,156.35,3229.0,152.098,152.3317,152.098,152.2928,3229.0
2023-11-15 10:05:00,156.42,156.63,156.32,156.58,6548.0,152.3609,152.5655,152.2635,152.5168,6548.0
2023-11-15 10:10:00,156.5,156.63,156.31,156.63,4970.0,152.4389,152.5655,152.2538,152.5655,4970.0
2023-11-15 10:15:00,156.6,156.6,156.42,156.46,1989.0,152.5363,152.5363,152.3609,152.3999,1989.0
2023-11-15 10:20:00,156.54,156.98,156.38,156.88,3483.0,152.4778,152.9064,152.322,152.809,3483.0
2023-11-15 10:25:00,156.98,157.21,156.96,157.09,5245.0,152.9064,153.1304,152.8869,153.0136,5245.0
2023-11-15 10:30:00,157.15,157.22,157.02,157.22,3302.0,153.072,153.1402,152.9454,153.1402,3302.0
2023-11-15 10:35:00,157.16,157.33,157.15,157.32,4770.0,153.0817,153.2473,153.072,153.2376,4770.0
2023-11-15 10:40:00,157.15,157.16,157.01,157.16,2966.0,153.072,153.0817,152.9356,153.0817,2966.0
2023-11-15 10:45:00,157.21,157.27,156.52,156.67,9857.0,153.1304,153.1889,152.4583,152.6045,9857.0
2023-11-15 10:50:00,156.67,157.01,156.67,156.97,8715.0,152.6045,152.9356,152.6045,152.8967,8715.0
2023-11-15 10:55:00,156.96,157.25,156.68,156.71,3337.0,152.8869,153.1694,152.6142,152.6434,3337.0
2023-11-15 11:00:00,156.63,157.18,156.63,157.05,2246.0,152.5655,153.1012,152.5655,152.9746,2246.0
2023-11-15 11:05:00,157.05,157.05,156.83,156.95,5974.0,152.9746,152.9746,152.7603,152.8772,5974.0
2023-11-15 11:10:00,156.95,156.95,156.52,156.62,7300.0,152.8772,152.8772,152.4583,152.5558,7300.0
2023-11-15 11:15:00,156.72,156.73,156.5,156.56,1563.0,152.6532,152.6629,152.4389,152.4973,1563.0
2023-11-15 11:20:00,156.68,157.01,156.62,157.0,2368.0,152.6142,152.9356,152.5558,152.9259,2368.0
2023-11-15 11:25:00,157.08,157.08,156.71,156.75,1832.0,153.0038,153.0038,152.6434,152.6824,1832.0
2023-11-15 11:30:00,156.57,156.57,156.31,156.49,3385.0,152.5071,152.5071,152.2538,152.4291,3385.0
2023-11-15 11:35:00,156.46,156.55,156.26,156.31,4100.0,152.3999,152.4876,152.2051,152.2538,4100.0
2023-11-15 11:40:00,156.19,156.27,156.14,156.14,2465.0,152.1369,152.2148,152.0882,152.0882,2465.0
2023-11-15 11:45:00,156.22,156.66,156.21,156.66,3400.0,152.1661,152.5947,152.1564,152.5947,3400.0
2023-11-15 11:50:00,156.64,156.65,156.27,156.45,3015.0,152.5752,152.585,152.2148,152.3902,3015.0
2023-11-15 11:55:00,156.51,156.51,156.36,156.36,2191.0,152.4486,152.4486,152.3025,152.3025,2191.0
2023-11-15 12:00:00,156.42,156.5,156.33,156.5,2943.0,152.3609,152.4389,152.2733,152.4389,2943.0
2023-11-15 12:05:00,156.48,156.65,156.41,156.61,2563.0,152.4194,152.585,152.3512,152.546,2563.0
2023-11-15 12:10:00,156.46,156.58,156.46,156.58,1200.0,152.3999,152.5168,152.3999,152.5168,1200.0
2023-11-15 12:15:00,156.48,156.56,156.43,156.56,1118.0,152.4194,152.4973,152.3707,152.4973,1118.0
2023-11-15 12:20:00,156.56,156.65,156.46,156.64,6202.0,152.4973,152.585,152.3999,152.5752,6202.0
2023-11-15 12:25:00,156.71,156.82,156.65,156.82,2750.0,152.6434,152.7506,152.585,152.7506,2750.0
2023-11-15 12:30:00,156.75,156.81,156.6,156.73,3023.0,152.6824,152.7408,152.5363,152.6629,3023.0
2023-11-15 12:35:00,156.64,156.81,156.64,156.79,2057.0,152.5752,152.7408,152.5752,152.7213,2057.0
2023-11-15 12:40:00,156.83,156.87,156.61,156.7,6485.0,152.7603,152.7993,152.546,152.6337,6485.0
2023-11-15 12:45:00,156.72,156.72,156.55,156.62,1458.0,152.6532,152.6532,152.4876,152.5558,1458.0
2023-11-15 12:50:00,156.52,156.56,156.34,156.4,4967.0,152.4583,152.4973,152.283,152.3415,4967.0
2023-11-15 12:55:00,156.39,156.52,156.27,156.31,8491.0,152.3317,152.4583,152.2148,152.2538,8491.0
2023-11-15 13:00:00,156.3,156.33,156.0,156.11,2738.0,152.2441,152.2733,151.9518,152.059,2738.0
2023-11-15 13:05:00,156.03,156.06,155.75,155.88,1230.0,151.9811,152.0103,151.7083,151.835,1230.0
2023-11-15 13:10:00,155.77,155.77,155.56,155.56,1215.0,151.7278,151.7278,151.5233,151.5233,1215.0
2023-11-15 13:15:00,155.64,155.79,155.64,155.79,1206.0,151.6012,151.7473,151.6012,151.7473,1206.0
2023-11-15 13:20:00,155.85,156.09,155.85,156.03,3432.0,151.8057,152.0395,151.8057,151.9811,3432.0
2023-11-15 13:25:00,155.95,156.15,155.95,156.1,2006.0,151.9031,152.098,151.9031,152.0492,2006.0
2023-11-15 13:30:00,156.17,156.28,156.09,156.28,1318.0,152.1174,152.2246,152.0395,152.2246,1318.0
2023-11-15 13:35:00,156.2,156.4,156.2,156.4,5017.0,152.1467,152.3415,152.1467,152.3415,5017.0
2023-11-15 13:40:00,156.31,156.41,156.26,156.39,1226.0,152.2538,152.3512,152.2051,152.3317,1226.0
2023-11-15 13:45:00,156.29,156.4,156.26,156.3,1700.0,152.2343,152.3415,152.2051,152.2441,1700.0
2023-11-15 13:50:00,156.36,156.41,156.28,156.35,1400.0,152.3025,152.3512,152.2246,152.2928,1400.0
2023-11-15 13:55:00,156.34,156.4,156.3,156.35,1821.0,152.283,152.3415,152.2441,152.2928,1821.0
2023-11-15 14:00:00,156.36,156.54,156.35,156.47,3143.0,152.3025,152.4778,152.2928,152.4096,3143.0
2023-11-15 14:05:00,156.5,156.65,156.5,156.56,2916.0,152.4389,152.585,152.4389,152.4973,2916.0
2023-11-15 14:10:00,156.48,156.52,156.43,156.48,2773.0,152.4194,152.4583,152.3707,152.4194,2773.0
2023-11-15 14:15:00,156.42,156.46,156.08,156.19,3613.0,152.3609,152.3999,152.0298,152.1369,3613.0
2023-11-15 14:20:00,156.2,156.28,156.08,156.21,3782.0,152.1467,152.2246,152.0298,152.1564,3782.0
2023-11-15 14:25:00,156.14,156.28,156.07,156.19,6817.0,152.0882,152.2246,152.02,152.1369,6817.0
2023-11-15 14:30:00,156.13,156.42,156.13,156.4,2131.0,152.0785,152.3609,152.0785,152.3415,2131.0
2023-11-15 14:35:00,156.42,156.47,156.36,156.47,2037.0,152.3609,152.4096,152.3025,152.4096,2037.0
2023-11-15 14:40:00,156.38,156.43,156.15,156.18,4308.0,152.322,152.3707,152.098,152.1272,4308.0
2023-11-15 14:45:00,156.15,156.21,155.98,156.02,4458.0,152.098,152.1564,151.9324,151.9713,4458.0
2023-11-15 14:50:00,156.09,156.16,155.98,156.09,4600.0,152.0395,152.1077,151.9324,152.0395,4600.0
2023-11-15 14:55:00,156.17,156.27,156.02,156.22,7102.0,152.1174,152.2148,151.9713,152.1661,7102.0
2023-11-15 15:00:00,156.2,156.38,156.2,156.34,2309.0,152.1467,152.322,152.1467,152.283,2309.0
2023-11-15 15:05:00,156.35,156.37,156.28,156.37,1527.0,152.2928,152.3122,152.2246,152.3122,1527.0
2023-11-15 15:10:00,156.42,156.44,156.3,156.44,2916.0,152.3609,152.3804,152.2441,152.3804,2916.0
2023-11-15 15:15:00,156.44,156.51,156.34,156.5,3224.0,152.3804,152.4486,152.283,152.4389,3224.0
2023-11-15 15:20:00,156.49,156.51,156.35,156.48,4308.0,152.4291,152.4486,152.2928,152.4194,4308.0
2023-11-15 15:25:00,156.48,156.71,156.45,156.61,7199.0,152.4194,152.6434,152.3902,152.546,7199.0
2023-11-15 15:30:00,156.62,156.68,156.53,156.53,3655.0,152.5558,152.6142,152.4681,152.4681,3655.0
2023-11-15 15:35:00,156.53,156.69,156.43,156.62,10896.0,152.4681,152.6239,152.3707,152.5558,10896.0
2023-11-15 15:40:00,156.65,156.71,156.39,156.43,5606.0,152.585,152.6434,152.3317,152.3707,5606.0
2023-11-15 15:45:00,156.48,156.54,156.3,156.31,6732.0,152.4194,152.4778,152.2441,152.2538,6732.0
2023-11-15 15:50:00,156.28,156.35,156.18,156.27,18109.0,152.2246,152.2928,152.1272,152.2148,18109.0
2023-11-15 15:55:00,156.26,156.6,156.19,156.59,59130.0,152.2051,152.5363,152.1369,152.5265,59130.0
2023-11-16 09:30:00,156.02,156.93,156.02,156.93,21171.0,151.9713,152.8577,151.9713,152.8577,21171.0
2023-11-16 09:35:00,156.85,157.09,156.59,156.8,4960.0,152.7798,153.0136,152.5265,152.7311,4960.0
2023-11-16 09:40:00,156.79,156.79,155.93,155.94,3887.0,152.7213,152.7213,151.8837,151.8934,3887.0
2023-11-16 09:45:00,156.08,156.25,155.69,155.71,8954.0,152.0298,152.1954,151.6499,151.6694,8954.0
2023-11-16 09:50:00,155.69,155.69,154.98,154.98,5666.0,151.6499,151.6499,150.9583,150.9583,5666.0
2023-11-16 09:55:00,155.07,155.36,154.77,154.77,4542.0,151.046,151.3285,150.7538,150.7538,4542.0
2023-11-16 10:00:00,154.68,154.77,154.35,154.35,6075.0,150.6661,150.7538,150.3447,150.3447,6075.0
2023-11-16 10:05:00,154.35,154.68,153.9,154.01,10090.0,150.3447,150.6661,149.9063,150.0135,10090.0
2023-11-16 10:10:00,154.04,154.28,154.0,154.21,3772.0,150.0427,150.2765,150.0037,150.2083,3772.0
2023-11-16 10:15:00,154.11,154.24,153.99,154.17,6324.0,150.1109,150.2375,149.994,150.1693,6324.0
2023-11-16 10:20:00,154.09,154.15,153.84,154.06,10982.0,150.0914,150.1498,149.8479,150.0622,10982.0
2023-11-16 10:25:00,154.0,154.28,154.0,154.13,11427.0,150.0037,150.2765,150.0037,150.1304,11427.0
2023-11-16 10:30:00,154.21,154.57,154.18,154.34,6921.0,150.2083,150.559,150.1791,150.3349,6921.0
2023-11-16 10:35:00,154.26,154.42,154.1,154.11,4740.0,150.257,150.4128,150.1011,150.1109,4740.0
2023-11-16 10:40:00,154.12,154.2,153.87,153.94,6120.0,150.1206,150.1986,149.8771,149.9453,6120.0
2023-11-16 10:45:00,153.94,154.2,153.85,154.12,7711.0,149.9453,150.1986,149.8576,150.1206,7711.0
2023-11-16 10:50:00,154.18,154.21,153.69,153.9,6997.0,150.1791,150.2083,149.7018,149.9063,6997.0
2023-11-16 10:55:00,153.78,153.87,153.54,153.59,8473.0,149.7895,149.8771,149.5557,149.6044,8473.0
2023-11-16 11:00:00,153.45,153.7,153.28,153.7,16975.0,149.468,149.7115,149.3024,149.7115,16975.0
2023-11-16 11:05:00,153.64,153.78,153.6,153.6,4919.0,149.6531,149.7895,149.6141,149.6141,4919.0
2023-11-16 11:10:00,153.58,153.64,153.42,153.48,6820.0,149.5946,149.6531,149.4388,149.4972,6820.0
2023-11-16 11:15:00,153.5,153.51,153.08,153.08,5128.0,149.5167,149.5265,149.1076,149.1076,5128.0
2023-11-16 11:20:00,153.04,153.14,153.02,153.09,6841.0,149.0687,149.1661,149.0492,149.1174,6841.0
2023-11-16 11:25:00,153.13,153.17,153.06,153.12,4047.0,149.1563,149.1953,149.0881,149.1466,4047.0
2023-11-16 11:30:00,153.13,153.37,153.08,153.21,10676.0,149.1563,149.3901,149.1076,149.2342,10676.0
2023-11-16 11:35:00,153.25,153.49,153.21,153.47,8009.0,149.2732,149.507,149.2342,149.4875,8009.0
2023-11-16 11:40:00,153.47,153.47,153.02,153.21,7023.0,149.4875,149.4875,149.0492,149.2342,7023.0
2023-11-16 11:45:00,153.19,153.22,152.84,153.01,5298.0,149.2148,149.244,148.8738,149.0394,5298.0
2023-11-16 11:50:00,153.0,153.02,152.69,152.69,4553.0,149.0297,149.0492,148.7277,148.7277,4553.0
2023-11-16 11:55:00,152.74,152.79,152.63,152.78,5640.0,148.7764,148.8251,148.6693,148.8154,5640.0
2023-11-16 12:00:00,152.79,152.92,152.69,152.69,5585.0,148.8251,148.9518,148.7277,148.7277,5585.0
2023-11-16 12:05:00,152.73,153.03,152.7,152.98,6237.0,148.7667,149.0589,148.7375,149.0102,6237.0
2023-11-16 12:10:00,152.97,153.01,152.85,152.91,3375.0,149.0005,149.0394,148.8836,148.942,3375.0
2023-11-16 12:15:00,152.93,153.18,152.93,153.1,3883.0,148.9615,149.205,148.9615,149.1271,3883.0
2023-11-16 12:20:00,153.16,153.24,153.13,153.19,4413.0,149.1855,149.2635,149.1563,149.2148,4413.0
2023-11-16 12:25:00,153.19,153.19,152.93,153.01,7904.0,149.2148,149.2148,148.9615,149.0394,7904.0
2023-11-16 12:30:00,153.04,153.12,152.97,153.02,4387.0,149.0687,149.1466,149.0005,149.0492,4387.0
2023-11-16 12:35:00,153.02,153.02,152.79,152.84,14288.0,149.0492,149.0492,148.8251,148.8738,14288.0
2023-11-16 12:40:00,152.86,153.3,152.85,153.07,6379.0,148.8933,149.3219,148.8836,149.0979,6379.0
2023-11-16 12:45:00,153.02,153.38,153.0,153.21,7158.0,149.0492,149.3998,149.0297,149.2342,7158.0
2023-11-16 12:50:00,153.21,153.26,153.07,153.26,6306.0,149.2342,149.2829,149.0979,149.2829,6306.0
2023-11-16 12:55:00,153.18,153.24,153.09,153.24,6919.0,149.205,149.2635,149.1174,149.2635,6919.0
2023-11-16 13:00:00,153.25,153.29,153.2,153.22,5365.0,149.2732,149.3122,149.2245,149.244,5365.0
2023-11-16 13:05:00,153.26,153.3,153.13,153.18,6673.0,149.2829,149.3219,149.1563,149.205,6673.0
2023-11-16 13:10:00,153.16,153.19,153.05,153.11,6911.0,149.1855,149.2148,149.0784,149.1368,6911.0
2023-11-16 13:15:00,153.09,153.15,153.05,153.09,5104.0,149.1174,149.1758,149.0784,149.1174,5104.0
2023-11-16 13:20:00,153.06,153.13,152.99,153.13,8886.0,149.0881,149.1563,149.02,149.1563,8886.0
2023-11-16 13:25:00,153.06,153.44,153.06,153.32,5106.0,149.0881,149.4583,149.0881,149.3414,5106.0
2023-11-16 13:30:00,153.3,153.37,153.26,153.29,2011.0,149.3219,149.3901,149.2829,149.3122,2011.0
2023-11-16 13:35:00,153.34,153.75,153.34,153.75,6659.0,149.3609,149.7602,149.3609,149.7602,6659.0
2023-11-16 13:40:00,153.65,153.67,153.45,153.47,3849.0,149.6628,149.6823,149.468,149.4875,3849.0
2023-11-16 13:45:00,153.49,153.5,153.26,153.27,5529.0,149.507,149.5167,149.2829,149.2927,5529.0
2023-11-16 13:50:00,153.28,153.48,153.28,153.41,6269.0,149.3024,149.4972,149.3024,149.4291,6269.0
2023-11-16 13:55:00,153.44,153.6,153.41,153.56,3748.0,149.4583,149.6141,149.4291,149.5752,3748.0
2023-11-16 14:00:00,153.56,153.73,153.53,153.73,3478.0,149.5752,149.7407,149.5459,149.7407,3478.0
2023-11-16 14:05:00,153.69,153.7,153.58,153.67,1879.0,149.7018,149.7115,149.5946,149.6823,1879.0
2023-11-16 14:10:00,153.67,153.71,153.58,153.65,5264.0,149.6823,149.7213,149.5946,149.6628,5264.0
2023-11-16 14:15:00,153.66,153.66,153.47,153.53,4930.0,149.6726,149.6726,149.4875,149.5459,4930.0
2023-11-16 14:20:00,153.53,153.66,153.42,153.44,9986.0,149.5459,149.6726,149.4388,149.4583,9986.0
2023-11-16 14:25:00,153.47,153.48,153.08,153.16,9195.0,149.4875,149.4972,149.1076,149.1855,9195.0
2023-11-16 14:30:00,153.18,153.47,153.17,153.46,4200.0,149.205,149.4875,149.1953,149.4778,4200.0
2023-11-16 14:35:00,153.42,153.69,153.37,153.64,5168.0,149.4388,149.7018,149.3901,149.6531,5168.0
2023-11-16 14:40:00,153.64,153.7,153.62,153.67,4190.0,149.6531,149.7115,149.6336,149.6823,4190.0
2023-11-16 14:45:00,153.67,153.76,153.67,153.72,1973.0,149.6823,149.77,149.6823,149.731,1973.0
2023-11-16 14:50:00,153.75,153.78,153.66,153.66,5515.0,149.7602,149.7895,149.6726,149.6726,5515.0
2023-11-16 14:55:00,153.64,153.67,153.5,153.5,2993.0,149.6531,149.6823,149.5167,149.5167,2993.0
2023-11-16 15:00:00,153.5,153.67,153.5,153.65,14528.0,149.5167,149.6823,149.5167,149.6628,14528.0
2023-11-16 15:05:00,153.63,153.75,153.61,153.67,5505.0,149.6433,149.7602,149.6239,149.6823,5505.0
2023-11-16 15:10:00,153.7,153.78,153.61,153.78,8888.0,149.7115,149.7895,149.6239,149.7895,8888.0
2023-11-16 15:15:00,153.78,153.79,153.66,153.75,3613.0,149.7895,149.7992,149.6726,149.7602,3613.0
2023-11-16 15:20:00,153.74,153.79,153.58,153.76,26226.0,149.7505,149.7992,149.5946,149.77,26226.0
2023-11-16 15:25:00,153.78,153.78,153.63,153.65,5429.0,149.7895,149.7895,149.6433,149.6628,5429.0
2023-11-16 15:30:00,153.68,153.79,153.65,153.74,4909.0,149.692,149.7992,149.6628,149.7505,4909.0
2023-11-16 15:35:00,153.79,154.08,153.79,154.04,4566.0,149.7992,150.0817,149.7992,150.0427,4566.0
2023-11-16 15:40:00,154.04,154.22,154.03,154.22,7692.0,150.0427,150.218,150.033,150.218,7692.0
2023-11-16 15:45:00,154.22,154.35,154.2,154.28,16864.0,150.218,150.3447,150.1986,150.2765,16864.0
2023-11-16 15:50:00,154.29,154.51,154.26,154.49,31347.0,150.2862,150.5005,150.257,150.481,31347.0
2023-11-16 15:55:00,154.49,154.94,154.49,154.94,104638.0,150.481,150.9193,150.481,150.9193,104638.0
2023-11-17 09:30:00,156.39,157.07,156.39,157.05,52233.0,152.3317,152.9941,152.3317,152.9746,52233.0
2023-11-17 09:35:00,157.05,157.21,156.39,156.43,8627.0,152.9746,153.1304,152.3317,152.3707,8627.0
2023-11-17 09:40:00,156.38,156.4,155.57,156.15,15197.0,152.322,152.3415,151.533,152.098,15197.0
2023-11-17 09:45:00,156.17,156.24,155.85,156.21,5808.0,152.1174,152.1856,151.8057,152.1564,5808.0
2023-11-17 09:50:00,156.17,156.35,155.83,156.19,5853.0,152.1174,152.2928,151.7863,152.1369,5853.0
2023-11-17 09:55:00,156.29,156.31,156.04,156.04,3490.0,152.2343,152.2538,151.9908,151.9908,3490.0
2023-11-17 10:00:00,156.0,156.52,155.96,156.5,2910.0,151.9518,152.4583,151.9129,152.4389,2910.0
2023-11-17 10:05:00,156.56,156.6,156.22,156.43,2578.0,152.4973,152.5363,152.1661,152.3707,2578.0
2023-11-17 10:10:00,156.24,156.33,156.15,156.3,2148.0,152.1856,152.2733,152.098,152.2441,2148.0
2023-11-17 10:15:00,156.37,156.4,156.0,156.0,3055.0,152.3122,152.3415,151.9518,151.9518,3055.0
2023-11-17 10:20:00,156.14,156.34,156.1,156.25,5172.0,152.0882,152.283,152.0492,152.1954,5172.0
2023-11-17 10:25:00,156.24,156.4,156.21,156.38,2587.0,152.1856,152.3415,152.1564,152.322,2587.0
2023-11-17 10:30:00,156.33,156.63,156.33,156.63,2218.0,152.2733,152.5655,152.2733,152.5655,2218.0
2023-11-17 10:35:00,156.61,156.79,156.6,156.72,1680.0,152.546,152.7213,152.5363,152.6532,1680.0
2023-11-17 10:40:00,156.72,156.89,156.68,156.78,2519.0,152.6532,152.8187,152.6142,152.7116,2519.0
2023-11-17 10:45:00,156.85,156.96,156.78,156.96,600.0,152.7798,152.8869,152.7116,152.8869,600.0
2023-11-17 10:50:00,156.96,157.26,156.95,157.21,2900.0,152.8869,153.1791,152.8772,153.1304,2900.0
2023-11-17 10:55:00,157.16,157.16,156.7,156.79,1508.0,153.0817,153.0817,152.6337,152.7213,1508.0
2023-11-17 11:00:00,156.67,156.69,156.56,156.62,2363.0,152.6045,152.6239,152.4973,152.5558,2363.0
2023-11-17 11:05:00,156.55,156.7,156.53,156.63,1304.0,152.4876,152.6337,152.4681,152.5655,1304.0
2023-11-17 11:10:00,156.68,156.91,156.68,156.82,1418.0,152.6142,152.8382,152.6142,152.7506,1418.0
2023-11-17 11:15:00,156.81,156.86,156.79,156.79,2575.0,152.7408,152.7895,152.7213,152.7213,2575.0
2023-11-17 11:20:00,156.73,156.74,156.5,156.69,7949.0,152.6629,152.6726,152.4389,152.6239,7949.0
2023-11-17 11:25:00,156.65,156.68,156.32,156.44,1184.0,152.585,152.6142,152.2635,152.3804,1184.0
2023-11-17 11:30:00,156.39,156.39,156.15,156.23,1122.0,152.3317,152.3317,152.098,152.1759,1122.0
2023-11-17 11:35:00,156.21,156.44,156.2,156.28,2674.0,152.1564,152.3804,152.1467,152.2246,2674.0
2023-11-17 11:40:00,156.26,156.34,156.2,156.3,1933.0,152.2051,152.283,152.1467,152.2441,1933.0
2023-11-17 11:45:00,156.22,156.31,156.08,156.15,4318.0,152.1661,152.2538,152.0298,152.098,4318.0
2023-11-17 11:50:00,156.15,156.3,156.15,156.26,1036.0,152.098,152.2441,152.098,152.2051,1036.0
2023-11-17 11:55:00,156.2,156.3,156.18,156.3,682.0,152.1467,152.2441,152.1272,152.2441,682.0
2023-11-17 12:00:00,156.4,156.42,156.28,156.28,1370.0,152.3415,152.3609,152.2246,152.2246,1370.0
2023-11-17 12:05:00,156.33,156.46,156.32,156.35,1313.0,152.2733,152.3999,152.2635,152.2928,1313.0
2023-11-17 12:10:00,156.41,156.46,156.35,156.41,1385.0,152.3512,152.3999,152.2928,152.3512,1385.0
2023-11-17 12:15:00,156.44,156.53,156.41,156.5,600.0,152.3804,152.4681,152.3512,152.4389,600.0
2023-11-17 12:20:00,156.61,156.68,156.61,156.68,400.0,152.546,152.6142,152.546,152.6142,400.0
2023-11-17 12:25:00,156.7,156.7,156.46,156.46,1007.0,152.6337,152.6337,152.3999,152.3999,1007.0
2023-11-17 12:30:00,156.63,156.72,156.58,156.72,1104.0,152.5655,152.6532,152.5168,152.6532,1104.0
2023-11-17 12:35:00,156.76,156.77,156.68,156.68,605.0,152.6921,152.7019,152.6142,152.6142,605.0
2023-11-17 12:40:00,156.75,156.77,156.36,156.42,6675.0,152.6824,152.7019,152.3025,152.3609,6675.0
2023-11-17 12:45:00,156.48,156.69,156.48,156.6,1897.0,152.4194,152.6239,152.4194,152.5363,1897.0
2023-11-17 12:50:00,156.63,156.74,156.63,156.71,1604.0,152.5655,152.6726,152.5655,152.6434,1604.0
2023-11-17 12:55:00,156.66,156.68,156.62,156.63,1052.0,152.5947,152.6142,152.5558,152.5655,1052.0
2023-11-17 13:00:00,156.7,156.83,156.63,156.67,2010.0,152.6337,152.7603,152.5655,152.6045,2010.0
2023-11-17 13:05:00,156.66,156.78,156.61,156.76,1381.0,152.5947,152.7116,152.546,152.6921,1381.0
2023-11-17 13:10:00,156.82,156.88,156.66,156.85,2244.0,152.7506,152.809,152.5947,152.7798,2244.0
2023-11-17 13:15:00,156.84,157.02,156.82,156.87,2700.0,152.77,152.9454,152.7506,152.7993,2700.0
2023-11-17 13:20:00,156.98,157.05,156.8,156.81,6413.0,152.9064,152.9746,152.7311,152.7408,6413.0
2023-11-17 13:25:00,156.88,156.9,156.81,156.88,4577.0,152.809,152.8285,152.7408,152.809,4577.0
2023-11-17 13:30:00,156.94,157.08,156.91,157.01,3336.0,152.8675,153.0038,152.8382,152.9356,3336.0
2023-11-17 13:35:00,157.01,157.01,156.88,156.95,2207.0,152.9356,152.9356,152.809,152.8772,2207.0
2023-11-17 13:40:00,156.91,157.09,156.91,156.94,3348.0,152.8382,153.0136,152.8382,152.8675,3348.0
2023-11-17 13:45:00,156.94,157.05,156.83,157.01,3027.0,152.8675,152.9746,152.7603,152.9356,3027.0
2023-11-17 13:50:00,157.01,157.14,156.99,157.14,2186.0,152.9356,153.0623,152.9162,153.0623,2186.0
2023-11-17 13:55:00,157.17,157.28,157.14,157.19,2549.0,153.0915,153.1986,153.0623,153.111,2549.0
2023-11-17 14:00:00,157.18,157.28,157.15,157.15,2509.0,153.1012,153.1986,153.072,153.072,2509.0
2023-11-17 14:05:00,157.18,157.18,157.06,157.07,6222.0,153.1012,153.1012,152.9843,152.9941,6222.0
2023-11-17 14:10:00,157.1,157.1,157.01,157.06,3115.0,153.0233,153.0233,152.9356,152.9843,3115.0
2023-11-17 14:15:00,157.01,157.09,156.88,156.9,8314.0,152.9356,153.0136,152.809,152.8285,8314.0
2023-11-17 14:20:00,156.86,156.94,156.85,156.92,3149.0,152.7895,152.8675,152.7798,152.848,3149.0
2023-11-17 14:25:00,156.92,156.92,156.73,156.78,3306.0,152.848,152.848,152.6629,152.7116,3306.0
2023-11-17 14:30:00,156.75,156.8,156.73,156.75,1855.0,152.6824,152.7311,152.6629,152.6824,1855.0
2023-11-17 14:35:00,156.73,156.75,156.62,156.69,3056.0,152.6629,152.6824,152.5558,152.6239,3056.0
2023-11-17 14:40:00,156.66,156.76,156.61,156.7,4554.0,152.5947,152.6921,152.546,152.6337,4554.0
2023-11-17 14:45:00,156.79,156.79,156.69,156.71,1754.0,152.7213,152.7213,152.6239,152.6434,1754.0
2023-11-17 14:50:00,156.76,156.76,156.65,156.74,2708.0,152.6921,152.6921,152.585,152.6726,2708.0
2023-11-17 14:55:00,156.77,156.79,156.69,156.72,2669.0,152.7019,152.7213,152.6239,152.6532,2669.0
2023-11-17 15:00:00,156.7,156.7,156.44,156.45,2777.0,152.6337,152.6337,152.3804,152.3902,2777.0
2023-11-17 15:05:00,156.44,156.68,156.43,156.62,5158.0,152.3804,152.6142,152.3707,152.5558,5158.0
2023-11-17 15:10:00,156.62,156.65,156.52,156.65,3962.0,152.5558,152.585,152.4583,152.585,3962.0
2023-11-17 15:15:00,156.6,156.64,156.55,156.56,6092.0,152.5363,152.5752,152.4876,152.4973,6092.0
2023-11-17 15:20:00,156.54,156.64,156.54,156.64,4683.0,152.4778,152.5752,152.4778,152.5752,4683.0
2023-11-17 15:25:00,156.62,156.76,156.61,156.67,7011.0,152.5558,152.6921,152.546,152.6045,7011.0
2023-11-17 15:30:00,156.69,156.73,156.46,156.51,7320.0,152.6239,152.6629,152.3999,152.4486,7320.0
2023-11-17 15:35:00,156.51,156.69,156.5,156.55,12853.0,152.4486,152.6239,152.4389,152.4876,12853.0
2023-11-17 15:40:00,156.55,156.62,156.51,156.55,7502.0,152.4876,152.5558,152.4486,152.4876,7502.0
2023-11-17 15:45:00,156.57,156.71,156.48,156.49,17144.0,152.5071,152.6434,152.4194,152.4291,17144.0
2023-11-17 15:50:00,156.46,156.68,156.38,156.45,42331.0,152.3999,152.6142,152.322,152.3902,42331.0
2023-11-17 15:55:00,156.43,156.89,156.4,156.79,70151.0,152.3707,152.8187,152.3415,152.7213,70151.0
2023-11-20 09:30:00,156.92,157.73,156.92,157.73,23318.0,152.848,153.6369,152.848,153.6369,23318.0
2023-11-20 09:35:00,157.38,157.8,157.38,157.69,1687.0,153.296,153.7051,153.296,153.598,1687.0
2023-11-20 09:40:00,157.9,158.22,157.84,158.2,11338.0,153.8025,154.1142,153.7441,154.0948,11338.0
2023-11-20 09:45:00,158.09,158.09,157.57,157.82,4797.0,153.9876,153.9876,153.4811,153.7246,4797.0
2023-11-20 09:50:00,157.6,158.26,157.6,158.24,6054.0,153.5103,154.1532,153.5103,154.1337,6054.0
2023-11-20 09:55:00,158.25,158.34,158.13,158.29,8172.0,154.1435,154.2311,154.0266,154.1824,8172.0
2023-11-20 10:00:00,158.27,158.46,158.01,158.12,3530.0,154.1629,154.348,153.9097,154.0168,3530.0
2023-11-20 10:05:00,158.13,158.25,158.13,158.21,1603.0,154.0266,154.1435,154.0266,154.1045,1603.0
2023-11-20 10:10:00,158.25,158.59,158.25,158.55,1649.0,154.1435,154.4746,154.1435,154.4357,1649.0
2023-11-20 10:15:00,158.54,158.61,158.5,158.56,3138.0,154.4259,154.4941,154.387,154.4454,3138.0
2023-11-20 10:20:00,158.56,158.6,158.27,158.32,2444.0,154.4454,154.4844,154.1629,154.2116,2444.0
2023-11-20 10:25:00,158.22,158.74,158.17,158.55,16694.0,154.1142,154.6207,154.0655,154.4357,16694.0
2023-11-20 10:30:00,158.56,158.64,158.33,158.5,4196.0,154.4454,154.5233,154.2214,154.387,4196.0
2023-11-20 10:35:00,158.5,158.55,158.32,158.45,1500.0,154.387,154.4357,154.2116,154.3383,1500.0
2023-11-20 10:40:00,158.39,158.39,158.16,158.16,482.0,154.2798,154.2798,154.0558,154.0558,482.0
2023-11-20 10:45:00,158.2,158.48,158.17,158.32,2963.0,154.0948,154.3675,154.0655,154.2116,2963.0
2023-11-20 10:50:00,158.3,158.3,158.05,158.12,2133.0,154.1922,154.1922,153.9486,154.0168,2133.0
2023-11-20 10:55:00,158.02,158.05,157.97,157.97,700.0,153.9194,153.9486,153.8707,153.8707,700.0
2023-11-20 11:00:00,157.94,158.03,157.75,157.94,2009.0,153.8415,153.9292,153.6564,153.8415,2009.0
2023-11-20 11:05:00,157.99,158.02,157.33,157.52,4607.0,153.8902,153.9194,153.2473,153.4324,4607.0
2023-11-20 11:10:00,157.38,157.49,157.32,157.43,1789.0,153.296,153.4032,153.2376,153.3447,1789.0
2023-11-20 11:15:00,157.34,157.53,157.34,157.53,1191.0,153.2571,153.4421,153.2571,153.4421,1191.0
2023-11-20 11:20:00,157.42,157.5,157.42,157.43,1311.0,153.335,153.4129,153.335,153.3447,1311.0
2023-11-20 11:25:00,157.47,157.67,157.38,157.56,2912.0,153.3837,153.5785,153.296,153.4714,2912.0
2023-11-20 11:30:00,157.55,157.62,157.37,157.49,1730.0,153.4616,153.5298,153.2863,153.4032,1730.0
2023-11-20 11:35:00,157.38,157.4,157.23,157.28,2199.0,153.296,153.3155,153.1499,153.1986,2199.0
2023-11-20 11:40:00,157.24,157.28,157.09,157.23,3354.0,153.1597,153.1986,153.0136,153.1499,3354.0
2023-11-20 11:45:00,157.16,157.28,157.16,157.27,950.0,153.0817,153.1986,153.0817,153.1889,950.0
2023-11-20 11:50:00,157.34,157.49,157.34,157.49,2290.0,153.2571,153.4032,153.2571,153.4032,2290.0
2023-11-20 11:55:00,157.41,157.51,157.31,157.5,2497.0,153.3253,153.4227,153.2278,153.4129,2497.0
2023-11-20 12:00:00,157.5,157.52,157.42,157.47,1400.0,153.4129,153.4324,153.335,153.3837,1400.0
2023-11-20 12:05:00,157.43,157.56,157.42,157.46,1618.0,153.3447,153.4714,153.335,153.374,1618.0
2023-11-20 12:10:00,157.41,157.53,157.38,157.51,2300.0,153.3253,153.4421,153.296,153.4227,2300.0
2023-11-20 12:15:00,157.48,157.53,157.41,157.46,1487.0,153.3934,153.4421,153.3253,153.374,1487.0
2023-11-20 12:20:00,157.54,157.61,157.46,157.55,4318.0,153.4519,153.5201,153.374,153.4616,4318.0
2023-11-20 12:25:00,157.5,157.61,157.46,157.52,2407.0,153.4129,153.5201,153.374,153.4324,2407.0
2023-11-20 12:30:00,157.53,157.56,157.45,157.49,1549.0,153.4421,153.4714,153.3642,153.4032,1549.0
2023-11-20 12:35:00,157.47,157.47,157.35,157.38,701.0,153.3837,153.3837,153.2668,153.296,701.0
2023-11-20 12:40:00,157.32,157.32,157.03,157.17,2148.0,153.2376,153.2376,152.9551,153.0915,2148.0
2023-11-20 12:45:00,157.16,157.16,157.15,157.15,500.0,153.0817,153.0817,153.072,153.072,500.0
2023-11-20 12:50:00,157.11,157.24,157.0,157.0,3053.0,153.033,153.1597,152.9259,152.9259,3053.0
2023-11-20 12:55:00,157.0,157.3,157.0,157.3,1790.0,152.9259,153.2181,152.9259,153.2181,1790.0
2023-11-20 13:00:00,157.33,157.52,157.21,157.52,2567.0,153.2473,153.4324,153.1304,153.4324,2567.0
2023-11-20 13:05:00,157.43,157.43,157.27,157.27,469.0,153.3447,153.3447,153.1889,153.1889,469.0
2023-11-20 13:10:00,157.24,157.34,157.15,157.25,1662.0,153.1597,153.2571,153.072,153.1694,1662.0
2023-11-20 13:15:00,157.26,157.32,157.21,157.25,4678.0,153.1791,153.2376,153.1304,153.1694,4678.0
2023-11-20 13:20:00,157.24,157.5,157.24,157.34,6381.0,153.1597,153.4129,153.1597,153.2571,6381.0
2023-11-20 13:25:00,157.4,157.4,157.29,157.33,700.0,153.3155,153.3155,153.2084,153.2473,700.0
2023-11-20 13:30:00,157.35,157.42,157.29,157.37,1586.0,153.2668,153.335,153.2084,153.2863,1586.0
2023-11-20 13:35:00,157.26,157.32,157.22,157.22,3187.0,153.1791,153.2376,153.1402,153.1402,3187.0
2023-11-20 13:40:00,157.25,157.26,157.16,157.24,3245.0,153.1694,153.1791,153.0817,153.1597,3245.0
2023-11-20 13:45:00,157.16,157.27,157.14,157.17,3163.0,153.0817,153.1889,153.0623,153.0915,3163.0
2023-11-20 13:50:00,157.11,157.32,157.11,157.28,3049.0,153.033,153.2376,153.033,153.1986,3049.0
2023-11-20 13:55:00,157.22,157.25,157.09,157.09,1042.0,153.1402,153.1694,153.0136,153.0136,1042.0
2023-11-20 14:00:00,157.07,157.18,157.06,157.07,2138.0,152.9941,153.1012,152.9843,152.9941,2138.0
2023-11-20 14:05:00,157.04,157.15,156.97,157.01,3688.0,152.9649,153.072,152.8967,152.9356,3688.0
2023-11-20 14:10:00,157.05,157.08,156.94,156.94,1900.0,152.9746,153.0038,152.8675,152.8675,1900.0
2023-11-20 14:15:00,156.94,157.12,156.94,157.04,8993.0,152.8675,153.0428,152.8675,152.9649,8993.0
2023-11-20 14:20:00,157.05,157.2,156.84,157.2,6837.0,152.9746,153.1207,152.77,153.1207,6837.0
2023-11-20 14:25:00,157.25,157.3,157.15,157.21,7428.0,153.1694,153.2181,153.072,153.1304,7428.0
2023-11-20 14:30:00,157.21,157.61,157.2,157.54,12394.0,153.1304,153.5201,153.1207,153.4519,12394.0
2023-11-20 14:35:00,157.54,157.61,157.26,157.27,4109.0,153.4519,153.5201,153.1791,153.1889,4109.0
2023-11-20 14:40:00,157.3,157.63,157.3,157.53,6728.0,153.2181,153.5395,153.2181,153.4421,6728.0
2023-11-20 14:45:00,157.56,157.67,157.53,157.61,3077.0,153.4714,153.5785,153.4421,153.5201,3077.0
2023-11-20 14:50:00,157.59,157.64,157.53,157.6,4849.0,153.5006,153.5493,153.4421,153.5103,4849.0
2023-11-20 14:55:00,157.59,157.67,157.56,157.61,4014.0,153.5006,153.5785,153.4714,153.5201,4014.0
2023-11-20 15:00:00,157.59,157.59,157.31,157.31,5320.0,153.5006,153.5006,153.2278,153.2278,5320.0
2023-11-20 15:05:00,157.28,157.29,157.19,157.26,2720.0,153.1986,153.2084,153.111,153.1791,2720.0
2023-11-20 15:10:00,157.23,157.29,157.2,157.21,4167.0,153.1499,153.2084,153.1207,153.1304,4167.0
2023-11-20 15:15:00,157.18,157.32,157.14,157.28,3600.0,153.1012,153.2376,153.0623,153.1986,3600.0
2023-11-20 15:20:00,157.2,157.32,157.18,157.32,4146.0,153.1207,153.2376,153.1012,153.2376,4146.0
2023-11-20 15:25:00,157.36,157.51,157.34,157.46,5155.0,153.2766,153.4227,153.2571,153.374,5155.0
2023-11-20 15:30:00,157.44,157.5,157.31,157.45,5737.0,153.3545,153.4129,153.2278,153.3642,5737.0
2023-11-20 15:35:00,157.44,157.44,157.27,157.42,6531.0,153.3545,153.3545,153.1889,153.335,6531.0
2023-11-20 15:40:00,157.4,157.4,157.31,157.38,5760.0,153.3155,153.3155,153.2278,153.296,5760.0
2023-11-20 15:45:00,157.38,157.39,157.2,157.2,7492.0,153.296,153.3058,153.1207,153.1207,7492.0
2023-11-20 15:50:00,157.2,157.24,156.99,157.03,13684.0,153.1207,153.1597,152.9162,152.9551,13684.0
2023-11-20 15:55:00,157.02,157.1,156.89,157.05,51968.0,152.9454,153.0233,152.8187,152.9746,51968.0
2023-11-21 09:30:00,156.84,156.84,156.06,156.32,15898.0,152.77,152.77,152.0103,152.2635,15898.0
2023-11-21 09:35:00,156.37,156.94,156.37,156.4,5082.0,152.3122,152.8675,152.3122,152.3415,5082.0
2023-11-21 09:40:00,156.4,157.23,156.37,157.22,7141.0,152.3415,153.1499,152.3122,153.1402,7141.0
2023-11-21 09:45:00,157.23,157.32,156.96,157.13,4299.0,153.1499,153.2376,152.8869,153.0525,4299.0
2023-11-21 09:50:00,157.17,157.93,157.15,157.84,4428.0,153.0915,153.8318,153.072,153.7441,4428.0
2023-11-21 09:55:00,157.82,157.97,157.76,157.97,4686.0,153.7246,153.8707,153.6662,153.8707,4686.0
2023-11-21 10:00:00,157.82,158.39,157.82,158.29,5084.0,153.7246,154.2798,153.7246,154.1824,5084.0
2023-11-21 10:05:00,158.17,158.28,157.99,158.28,4084.0,154.0655,154.1727,153.8902,154.1727,4084.0
2023-11-21 10:10:00,158.28,158.59,158.23,158.55,4501.0,154.1727,154.4746,154.124,154.4357,4501.0
2023-11-21 10:15:00,158.57,158.88,158.44,158.88,4607.0,154.4552,154.7571,154.3285,154.7571,4607.0
2023-11-21 10:20:00,158.91,158.98,158.73,158.9,5746.0,154.7863,154.8545,154.611,154.7766,5746.0
2023-11-21 10:25:00,158.85,159.05,158.56,158.56,2666.0,154.7279,154.9227,154.4454,154.4454,2666.0
2023-11-21 10:30:00,158.66,158.67,158.38,158.54,3703.0,154.5428,154.5526,154.2701,154.4259,3703.0
2023-11-21 10:35:00,158.63,158.67,158.34,158.42,2968.0,154.5136,154.5526,154.2311,154.309,2968.0
2023-11-21 10:40:00,158.43,159.08,158.43,159.03,7595.0,154.3188,154.9519,154.3188,154.9032,7595.0
2023-11-21 10:45:00,159.03,159.03,158.57,158.75,9772.0,154.9032,154.9032,154.4552,154.6305,9772.0
2023-11-21 10:50:00,158.77,159.0,158.5,159.0,7742.0,154.65,154.874,154.387,154.874,7742.0
2023-11-21 10:55:00,159.08,159.24,158.94,159.09,4294.0,154.9519,155.1078,154.8156,154.9617,4294.0
2023-11-21 11:00:00,159.02,159.16,158.98,159.07,1084.0,154.8935,155.0298,154.8545,154.9422,1084.0
2023-11-21 11:05:00,159.08,159.08,158.82,158.87,1327.0,154.9519,154.9519,154.6987,154.7474,1327.0
2023-11-21 11:10:00,158.87,158.87,158.31,158.41,6964.0,154.7474,154.7474,154.2019,154.2993,6964.0
2023-11-21 11:15:00,158.34,158.38,157.97,157.97,2526.0,154.2311,154.2701,153.8707,153.8707,2526.0
2023-11-21 11:20:00,157.94,158.11,157.92,158.08,3980.0,153.8415,154.0071,153.822,153.9779,3980.0
2023-11-21 11:25:00,158.04,158.04,157.93,157.97,1841.0,153.9389,153.9389,153.8318,153.8707,1841.0
2023-11-21 11:30:00,157.98,158.06,157.95,158.03,3276.0,153.8805,153.9584,153.8512,153.9292,3276.0
2023-11-21 11:35:00,158.05,158.25,157.79,158.15,11309.0,153.9486,154.1435,153.6954,154.0461,11309.0
2023-11-21 11:40:00,158.11,158.14,157.99,158.08,3237.0,154.0071,154.0363,153.8902,153.9779,3237.0
2023-11-21 11:45:00,158.07,158.22,158.02,158.09,5266.0,153.9681,154.1142,153.9194,153.9876,5266.0
2023-11-21 11:50:00,158.03,158.35,158.03,158.33,5604.0,153.9292,154.2409,153.9292,154.2214,5604.0
2023-11-21 11:55:00,158.36,158.38,158.3,158.34,956.0,154.2506,154.2701,154.1922,154.2311,956.0
2023-11-21 12:00:00,158.31,158.36,158.08,158.12,1577.0,154.2019,154.2506,153.9779,154.0168,1577.0
2023-11-21 12:05:00,158.11,158.23,158.08,158.19,2418.0,154.0071,154.124,153.9779,154.085,2418.0
2023-11-21 12:10:00,158.16,158.32,158.16,158.32,2080.0,154.0558,154.2116,154.0558,154.2116,2080.0
2023-11-21 12:15:00,158.31,158.39,158.17,158.29,3613.0,154.2019,154.2798,154.0655,154.1824,3613.0
2023-11-21 12:20:00,158.27,158.32,158.27,158.31,1252.0,154.1629,154.2116,154.1629,154.2019,1252.0
2023-11-21 12:25:00,158.31,158.53,158.18,158.53,6622.0,154.2019,154.4162,154.0753,154.4162,6622.0
2023-11-21 12:30:00,158.53,158.58,158.44,158.51,600.0,154.4162,154.4649,154.3285,154.3967,600.0
2023-11-21 12:35:00,158.56,158.74,158.41,158.74,1543.0,154.4454,154.6207,154.2993,154.6207,1543.0
2023-11-21 12:40:00,158.64,158.68,158.58,158.63,1233.0,154.5233,154.5623,154.4649,154.5136,1233.0
2023-11-21 12:45:00,158.65,158.84,158.62,158.84,4693.0,154.5331,154.7181,154.5039,154.7181,4693.0
2023-11-21 12:50:00,158.81,158.82,158.68,158.72,2218.0,154.6889,154.6987,154.5623,154.6013,2218.0
2023-11-21 12:55:00,158.76,158.83,158.68,158.79,4242.0,154.6402,154.7084,154.5623,154.6694,4242.0
2023-11-21 13:00:00,158.81,158.81,158.54,158.59,1668.0,154.6889,154.6889,154.4259,154.4746,1668.0
2023-11-21 13:05:00,158.55,158.59,158.45,158.59,1954.0,154.4357,154.4746,154.3383,154.4746,1954.0
2023-11-21 13:10:00,158.55,158.55,158.26,158.37,7401.0,154.4357,154.4357,154.1532,154.2603,7401.0
2023-11-21 13:15:00,158.37,158.37,158.12,158.3,8167.0,154.2603,154.2603,154.0168,154.1922,8167.0
2023-11-21 13:20:00,158.2,158.31,158.14,158.14,5522.0,154.0948,154.2019,154.0363,154.0363,5522.0
2023-11-21 13:25:00,158.17,158.25,157.98,158.22,13009.0,154.0655,154.1435,153.8805,154.1142,13009.0
2023-11-21 13:30:00,158.29,158.48,158.21,158.48,1836.0,154.1824,154.3675,154.1045,154.3675,1836.0
2023-11-21 13:35:00,158.45,158.45,158.23,158.25,2304.0,154.3383,154.3383,154.124,154.1435,2304.0
2023-11-21 13:40:00,158.31,158.48,158.31,158.36,2709.0,154.2019,154.3675,154.2019,154.2506,2709.0
2023-11-21 13:45:00,158.37,158.4,158.28,158.36,2478.0,154.2603,154.2896,154.1727,154.2506,2478.0
2023-11-21 13:50:00,158.41,158.42,158.31,158.42,2055.0,154.2993,154.309,154.2019,154.309,2055.0
2023-11-21 13:55:00,158.4,158.4,158.2,158.2,2137.0,154.2896,154.2896,154.0948,154.0948,2137.0
2023-11-21 14:00:00,158.1,158.31,158.1,158.31,2853.0,153.9973,154.2019,153.9973,154.2019,2853.0
2023-11-21 14:05:00,158.28,158.29,158.08,158.13,1463.0,154.1727,154.1824,153.9779,154.0266,1463.0
2023-11-21 14:10:00,158.19,158.27,158.13,158.25,3270.0,154.085,154.1629,154.0266,154.1435,3270.0
2023-11-21 14:15:00,158.28,158.39,158.08,158.16,5712.0,154.1727,154.2798,153.9779,154.0558,5712.0
2023-11-21 14:20:00,158.11,158.2,158.02,158.15,3789.0,154.0071,154.0948,153.9194,154.0461,3789.0
2023-11-21 14:25:00,158.13,158.31,158.08,158.31,2882.0,154.0266,154.2019,153.9779,154.2019,2882.0
2023-11-21 14:30:00,158.3,158.31,158.09,158.12,4449.0,154.1922,154.2019,153.9876,154.0168,4449.0
2023-11-21 14:35:00,158.12,158.18,158.06,158.08,3057.0,154.0168,154.0753,153.9584,153.9779,3057.0
2023-11-21 14:40:00,158.13,158.21,158.08,158.19,6054.0,154.0266,154.1045,153.9779,154.085,6054.0
2023-11-21 14:45:00,158.14,158.23,158.06,158.12,3307.0,154.0363,154.124,153.9584,154.0168,3307.0
2023-11-21 14:50:00,158.07,158.13,157.94,158.08,14239.0,153.9681,154.0266,153.8415,153.9779,14239.0
2023-11-21 14:55:00,158.11,158.18,158.08,158.17,3060.0,154.0071,154.0753,153.9779,154.0655,3060.0
2023-11-21 15:00:00,158.15,158.21,158.09,158.13,3309.0,154.0461,154.1045,153.9876,154.0266,3309.0
2023-11-21 15:05:00,158.13,158.17,158.05,158.07,2677.0,154.0266,154.0655,153.9486,153.9681,2677.0
2023-11-21 15:10:00,158.08,158.24,158.07,158.12,6285.0,153.9779,154.1337,153.9681,154.0168,6285.0
2023-11-21 15:15:00,158.07,158.23,158.06,158.18,10243.0,153.9681,154.124,153.9584,154.0753,10243.0
2023-11-21 15:20:00,158.16,158.22,158.11,158.16,11083.0,154.0558,154.1142,154.0071,154.0558,11083.0
2023-11-21 15:25:00,158.14,158.23,158.12,158.17,4990.0,154.0363,154.124,154.0168,154.0655,4990.0
2023-11-21 15:30:00,158.17,158.21,157.75,157.81,8107.0,154.0655,154.1045,153.6564,153.7149,8107.0
2023-11-21 15:35:00,157.79,157.9,157.79,157.88,9741.0,153.6954,153.8025,153.6954,153.7831,9741.0
2023-11-21 15:40:00,157.88,157.88,157.56,157.72,17109.0,153.7831,153.7831,153.4714,153.6272,17109.0
2023-11-21 15:45:00,157.73,157.79,157.67,157.67,13700.0,153.6369,153.6954,153.5785,153.5785,13700.0
2023-11-21 15:50:00,157.65,157.98,157.65,157.94,37079.0,153.559,153.8805,153.559,153.8415,37079.0
2023-11-21 15:55:00,157.93,157.99,157.73,157.77,58353.0,153.8318,153.8902,153.6369,153.6759,58353.0
2023-11-22 09:30:00,157.7,157.7,156.43,156.86,17453.0,153.6077,153.6077,152.3707,152.7895,17453.0
2023-11-22 09:35:00,156.52,157.2,156.48,156.96,3013.0,152.4583,153.1207,152.4194,152.8869,3013.0
2023-11-22 09:40:00,157.24,158.04,157.23,157.86,4400.0,153.1597,153.9389,153.1499,153.7636,4400.0
2023-11-22 09:45:00,157.78,157.9,157.04,157.05,3652.0,153.6857,153.8025,152.9649,152.9746,3652.0
2023-11-22 09:50:00,156.92,157.05,156.67,156.87,2755.0,152.848,152.9746,152.6045,152.7993,2755.0
2023-11-22 09:55:00,157.02,157.27,156.87,157.27,3236.0,152.9454,153.1889,152.7993,153.1889,3236.0
2023-11-22 10:00:00,157.26,157.4,156.96,157.05,3829.0,153.1791,153.3155,152.8869,152.9746,3829.0
2023-11-22 10:05:00,157.05,157.24,156.71,156.75,5788.0,152.9746,153.1597,152.6434,152.6824,5788.0
2023-11-22 10:10:00,156.6,157.03,156.6,156.98,3804.0,152.5363,152.9551,152.5363,152.9064,3804.0
2023-11-22 10:15:00,156.77,156.89,156.59,156.69,1900.0,152.7019,152.8187,152.5265,152.6239,1900.0
2023-11-22 10:20:00,156.68,156.88,156.59,156.88,4861.0,152.6142,152.809,152.5265,152.809,4861.0
2023-11-22 10:25:00,156.86,156.9,156.76,156.9,1096.0,152.7895,152.8285,152.6921,152.8285,1096.0
2023-11-22 10:30:00,156.77,157.14,156.66,156.84,3129.0,152.7019,153.0623,152.5947,152.77,3129.0
2023-11-22 10:35:00,156.83,156.95,156.64,156.65,2111.0,152.7603,152.8772,152.5752,152.585,2111.0
2023-11-22 10:40:00,156.79,157.03,156.72,157.03,4206.0,152.7213,152.9551,152.6532,152.9551,4206.0
2023-11-22 10:45:00,157.0,157.06,156.41,156.63,2439.0,152.9259,152.9843,152.3512,152.5655,2439.0
2023-11-22 10:50:00,156.51,156.71,156.4,156.4,2225.0,152.4486,152.6434,152.3415,152.3415,2225.0
2023-11-22 10:55:00,156.4,156.58,156.39,156.47,2675.0,152.3415,152.5168,152.3317,152.4096,2675.0
2023-11-22 11:00:00,156.5,156.66,156.31,156.37,3018.0,152.4389,152.5947,152.2538,152.3122,3018.0
2023-11-22 11:05:00,156.28,156.39,156.01,156.39,5412.0,152.2246,152.3317,151.9616,152.3317,5412.0
2023-11-22 11:10:00,156.44,156.44,156.26,156.37,3168.0,152.3804,152.3804,152.2051,152.3122,3168.0
2023-11-22 11:15:00,156.35,156.58,156.29,156.29,3847.0,152.2928,152.5168,152.2343,152.2343,3847.0
2023-11-22 11:20:00,156.35,156.48,156.27,156.48,3246.0,152.2928,152.4194,152.2148,152.4194,3246.0
2023-11-22 11:25:00,156.49,156.56,156.36,156.37,3651.0,152.4291,152.4973,152.3025,152.3122,3651.0
2023-11-22 11:30:00,156.42,156.68,156.42,156.59,1831.0,152.3609,152.6142,152.3609,152.5265,1831.0
2023-11-22 11:35:00,156.52,156.74,156.52,156.6,3082.0,152.4583,152.6726,152.4583,152.5363,3082.0
2023-11-22 11:40:00,156.69,156.72,156.4,156.55,4058.0,152.6239,152.6532,152.3415,152.4876,4058.0
2023-11-22 11:45:00,156.6,156.76,156.6,156.62,1145.0,152.5363,152.6921,152.5363,152.5558,1145.0
2023-11-22 11:50:00,156.63,156.74,156.58,156.72,1668.0,152.5655,152.6726,152.5168,152.6532,1668.0
2023-11-22 11:55:00,156.67,156.72,156.61,156.7,2913.0,152.6045,152.6532,152.546,152.6337,2913.0
2023-11-22 12:00:00,156.85,156.97,156.81,156.97,2300.0,152.7798,152.8967,152.7408,152.8967,2300.0
2023-11-22 12:05:00,156.99,157.0,156.91,156.98,816.0,152.9162,152.9259,152.8382,152.9064,816.0
2023-11-22 12:10:00,156.96,157.14,156.9,156.9,2356.0,152.8869,153.0623,152.8285,152.8285,2356.0
2023-11-22 12:15:00,156.94,156.96,156.83,156.9,820.0,152.8675,152.8869,152.7603,152.8285,820.0
2023-11-22 12:20:00,156.96,156.99,156.71,156.72,6905.0,152.8869,152.9162,152.6434,152.6532,6905.0
2023-11-22 12:25:00,156.65,156.7,156.43,156.44,1556.0,152.585,152.6337,152.3707,152.3804,1556.0
2023-11-22 12:30:00,156.47,156.47,156.27,156.31,3592.0,152.4096,152.4096,152.2148,152.2538,3592.0
2023-11-22 12:35:00,156.35,156.45,156.28,156.31,2740.0,152.2928,152.3902,152.2246,152.2538,2740.0
2023-11-22 12:40:00,156.3,156.32,156.15,156.15,1145.0,152.2441,152.2635,152.098,152.098,1145.0
2023-11-22 12:45:00,156.05,156.19,156.04,156.08,3817.0,152.0005,152.1369,151.9908,152.0298,3817.0
2023-11-22 12:50:00,156.03,156.18,155.91,156.1,2537.0,151.9811,152.1272,151.8642,152.0492,2537.0
2023-11-22 12:55:00,156.06,156.25,156.02,156.25,1195.0,152.0103,152.1954,151.9713,152.1954,1195.0
2023-11-22 13:00:00,156.34,156.35,156.03,156.09,2095.0,152.283,152.2928,151.9811,152.0395,2095.0
2023-11-22 13:05:00,156.04,156.09,155.99,156.02,1927.0,151.9908,152.0395,151.9421,151.9713,1927.0
2023-11-22 13:10:00,156.04,156.1,156.0,156.06,3149.0,151.9908,152.0492,151.9518,152.0103,3149.0
2023-11-22 13:15:00,156.03,156.04,155.94,156.04,1112.0,151.9811,151.9908,151.8934,151.9908,1112.0
2023-11-22 13:20:00,156.03,156.2,155.99,156.2,2887.0,151.9811,152.1467,151.9421,152.1467,2887.0
2023-11-22 13:25:00,156.2,156.2,156.11,156.14,521.0,152.1467,152.1467,152.059,152.0882,521.0
2023-11-22 13:30:00,156.16,156.41,156.1,156.41,7871.0,152.1077,152.3512,152.0492,152.3512,7871.0
2023-11-22 13:35:00,156.27,156.38,156.26,156.32,2007.0,152.2148,152.322,152.2051,152.2635,2007.0
2023-11-22 13:40:00,156.24,156.47,156.23,156.39,1445.0,152.1856,152.4096,152.1759,152.3317,1445.0
2023-11-22 13:45:00,156.46,156.65,156.41,156.52,3902.0,152.3999,152.585,152.3512,152.4583,3902.0
2023-11-22 13:50:00,156.51,156.57,156.42,156.55,962.0,152.4486,152.5071,152.3609,152.4876,962.0
2023-11-22 13:55:00,156.47,156.47,156.4,156.4,873.0,152.4096,152.4096,152.3415,152.3415,873.0
2023-11-22 14:00:00,156.39,156.71,156.39,156.56,2204.0,152.3317,152.6434,152.3317,152.4973,2204.0
2023-11-22 14:05:00,156.59,156.72,156.59,156.59,1618.0,152.5265,152.6532,152.5265,152.5265,1618.0
2023-11-22 14:10:00,156.61,156.61,156.46,156.46,1310.0,152.546,152.546,152.3999,152.3999,1310.0
2023-11-22 14:15:00,156.45,156.55,156.36,156.49,2061.0,152.3902,152.4876,152.3025,152.4291,2061.0
2023-11-22 14:20:00,156.53,156.54,156.47,156.54,3015.0,152.4681,152.4778,152.4096,152.4778,3015.0
2023-11-22 14:25:00,156.51,156.67,156.5,156.67,2902.0,152.4486,152.6045,152.4389,152.6045,2902.0
2023-11-22 14:30:00,156.66,156.69,156.55,156.55,3300.0,152.5947,152.6239,152.4876,152.4876,3300.0
2023-11-22 14:35:00,156.49,156.49,156.16,156.17,1458.0,152.4291,152.4291,152.1077,152.1174,1458.0
2023-11-22 14:40:00,156.16,156.37,156.1,156.36,1673.0,152.1077,152.3122,152.0492,152.3025,1673.0
2023-11-22 14:45:00,156.36,156.48,156.36,156.47,1731.0,152.3025,152.4194,152.3025,152.4096,1731.0
2023-11-22 14:50:00,156.48,156.67,156.47,156.6,1316.0,152.4194,152.6045,152.4096,152.5363,1316.0
2023-11-22 14:55:00,156.7,156.79,156.66,156.78,3792.0,152.6337,152.7213,152.5947,152.7116,3792.0
2023-11-22 15:00:00,156.76,156.84,156.7,156.8,1510.0,152.6921,152.77,152.6337,152.7311,1510.0
2023-11-22 15:05:00,156.8,156.82,156.7,156.78,3198.0,152.7311,152.7506,152.6337,152.7116,3198.0
2023-11-22 15:10:00,156.74,156.86,156.6,156.76,3191.0,152.6726,152.7895,152.5363,152.6921,3191.0
2023-11-22 15:15:00,156.82,156.9,156.78,156.82,1751.0,152.7506,152.8285,152.7116,152.7506,1751.0
2023-11-22 15:20:00,156.83,156.87,156.68,156.84,3570.0,152.7603,152.7993,152.6142,152.77,3570.0
2023-11-22 15:25:00,156.9,157.0,156.88,156.93,2580.0,152.8285,152.9259,152.809,152.8577,2580.0
2023-11-22 15:30:00,156.98,157.09,156.97,157.01,1400.0,152.9064,153.0136,152.8967,152.9356,1400.0
2023-11-22 15:35:00,157.03,157.15,156.98,157.15,4571.0,152.9551,153.072,152.9064,153.072,4571.0
2023-11-22 15:40:00,157.13,157.16,157.07,157.07,3446.0,153.0525,153.0817,152.9941,152.9941,3446.0
2023-11-22 15:45:00,157.09,157.12,157.02,157.03,5065.0,153.0136,153.0428,152.9454,152.9551,5065.0
2023-11-22 15:50:00,157.03,157.46,157.02,157.45,21447.0,152.9551,153.374,152.9454,153.3642,21447.0
2023-11-22 15:55:00,157.41,157.5,157.36,157.38,40590.0,153.3253,153.4129,153.2766,153.296,40590.0
2023-11-24 09:30:00,157.58,157.99,156.7,156.7,14060.0,153.4908,153.8902,152.6337,152.6337,14060.0
2023-11-24 09:35:00,156.43,156.43,155.72,156.24,6490.0,152.3707,152.3707,151.6791,152.1856,6490.0
2023-11-24 09:40:00,156.14,156.84,156.09,156.65,4438.0,152.0882,152.77,152.0395,152.585,4438.0
2023-11-24 09:45:00,156.72,156.74,156.3,156.67,4340.0,152.6532,152.6726,152.2441,152.6045,4340.0
2023-11-24 09:50:00,156.77,156.8,156.57,156.65,2740.0,152.7019,152.7311,152.5071,152.585,2740.0
2023-11-24 09:55:00,156.65,156.7,156.39,156.4,4585.0,152.585,152.6337,152.3317,152.3415,4585.0
2023-11-24 10:00:00,156.42,156.63,156.27,156.27,4355.0,152.3609,152.5655,152.2148,152.2148,4355.0
2023-11-24 10:05:00,156.38,156.52,156.2,156.28,4909.0,152.322,152.4583,152.1467,152.2246,4909.0
2023-11-24 10:10:00,156.22,156.37,156.01,156.36,5416.0,152.1661,152.3122,151.9616,152.3025,5416.0
2023-11-24 10:15:00,156.45,156.6,156.29,156.6,3572.0,152.3902,152.5363,152.2343,152.5363,3572.0
2023-11-24 10:20:00,156.43,156.43,156.09,156.18,4224.0,152.3707,152.3707,152.0395,152.1272,4224.0
2023-11-24 10:25:00,156.17,156.37,156.17,156.33,3547.0,152.1174,152.3122,152.1174,152.2733,3547.0
2023-11-24 10:30:00,156.36,156.51,156.23,156.24,2989.0,152.3025,152.4486,152.1759,152.1856,2989.0
2023-11-24 10:35:00,156.21,156.63,156.2,156.56,4708.0,152.1564,152.5655,152.1467,152.4973,4708.0
2023-11-24 10:40:00,156.65,156.7,156.41,156.48,5117.0,152.585,152.6337,152.3512,152.4194,5117.0
2023-11-24 10:45:00,156.39,156.39,156.1,156.23,3201.0,152.3317,152.3317,152.0492,152.1759,3201.0
2023-11-24 10:50:00,156.31,156.36,156.07,156.13,2879.0,152.2538,152.3025,152.02,152.0785,2879.0
2023-11-24 10:55:00,156.21,156.92,156.21,156.84,8785.0,152.1564,152.848,152.1564,152.77,8785.0
2023-11-24 11:00:00,156.78,156.89,156.58,156.72,5106.0,152.7116,152.8187,152.5168,152.6532,5106.0
2023-11-24 11:05:00,156.66,156.72,156.3,156.45,3499.0,152.5947,152.6532,152.2441,152.3902,3499.0
2023-11-24 11:10:00,156.38,156.66,156.38,156.44,3576.0,152.322,152.5947,152.322,152.3804,3576.0
2023-11-24 11:15:00,156.47,156.5,156.32,156.32,4463.0,152.4096,152.4389,152.2635,152.2635,4463.0
2023-11-24 11:20:00,156.41,156.44,156.25,156.27,3974.0,152.3512,152.3804,152.1954,152.2148,3974.0
2023-11-24 11:25:00,156.31,156.54,156.28,156.53,4490.0,152.2538,152.4778,152.2246,152.4681,4490.0
2023-11-24 11:30:00,156.53,156.69,156.53,156.59,2956.0,152.4681,152.6239,152.4681,152.5265,2956.0
2023-11-24 11:35:00,156.54,156.58,156.38,156.39,3823.0,152.4778,152.5168,152.322,152.3317,3823.0
2023-11-24 11:40:00,156.37,156.59,156.31,156.59,4313.0,152.3122,152.5265,152.2538,152.5265,4313.0
2023-11-24 11:45:00,156.61,156.68,156.48,156.49,2255.0,152.546,152.6142,152.4194,152.4291,2255.0
2023-11-24 11:50:00,156.5,156.55,156.43,156.44,2646.0,152.4389,152.4876,152.3707,152.3804,2646.0
2023-11-24 11:55:00,156.53,156.54,156.09,156.19,4214.0,152.4681,152.4778,152.0395,152.1369,4214.0
2023-11-24 12:00:00,156.19,156.57,156.15,156.53,4733.0,152.1369,152.5071,152.098,152.4681,4733.0
2023-11-24 12:05:00,156.45,156.49,156.3,156.42,3122.0,152.3902,152.4291,152.2441,152.3609,3122.0
2023-11-24 12:10:00,156.4,156.7,156.35,156.59,3439.0,152.3415,152.6337,152.2928,152.5265,3439.0
2023-11-24 12:15:00,156.59,156.64,156.47,156.47,2636.0,152.5265,152.5752,152.4096,152.4096,2636.0
2023-11-24 12:20:00,156.49,156.62,156.42,156.53,4348.0,152.4291,152.5558,152.3609,152.4681,4348.0
2023-11-24 12:25:00,156.49,156.67,156.48,156.61,4779.0,152.4291,152.6045,152.4194,152.546,4779.0
2023-11-24 12:30:00,156.59,156.79,156.51,156.72,4738.0,152.5265,152.7213,152.4486,152.6532,4738.0
2023-11-24 12:35:00,156.74,156.86,156.73,156.79,3901.0,152.6726,152.7895,152.6629,152.7213,3901.0
2023-11-24 12:40:00,156.81,156.91,156.69,156.87,4903.0,152.7408,152.8382,152.6239,152.7993,4903.0
2023-11-24 12:45:00,156.78,157.01,156.75,156.94,6679.0,152.7116,152.9356,152.6824,152.8675,6679.0
2023-11-24 12:50:00,156.98,157.04,156.8,156.87,14345.0,152.9064,152.9649,152.7311,152.7993,14345.0
2023-11-24 12:55:00,156.86,157.16,156.78,157.09,20022.0,152.7895,153.0817,152.7116,153.0136,20022.0
2023-11-27 09:30:00,156.82,157.16,156.38,157.14,17930.0,152.7506,153.0817,152.322,153.0623,17930.0
2023-11-27 09:35:00,157.17,157.88,157.16,157.71,8393.0,153.0915,153.7831,153.0817,153.6175,8393.0
2023-11-27 09:40:00,157.77,158.24,157.63,158.24,10390.0,153.6759,154.1337,153.5395,154.1337,10390.0
2023-11-27 09:45:00,158.25,159.37,158.09,159.37,18845.0,154.1435,155.2344,153.9876,155.2344,18845.0
2023-11-27 09:50:00,159.37,159.74,159.25,159.62,15417.0,155.2344,155.5948,155.1175,155.4779,15417.0
2023-11-27 09:55:00,159.45,159.63,159.39,159.42,16927.0,155.3123,155.4876,155.2539,155.2831,16927.0
2023-11-27 10:00:00,159.4,159.84,159.38,159.78,7365.0,155.2636,155.6922,155.2441,155.6338,7365.0
2023-11-27 10:05:00,159.78,160.97,159.69,160.92,32168.0,155.6338,156.7929,155.5461,156.7442,32168.0
2023-11-27 10:10:00,160.93,161.18,160.75,161.18,15340.0,156.7539,156.9974,156.5786,156.9974,15340.0
2023-11-27 10:15:00,161.13,161.47,161.02,161.44,19575.0,156.9487,157.2799,156.8416,157.2507,19575.0
2023-11-27 10:20:00,161.48,161.74,160.93,161.0,14318.0,157.2896,157.5429,156.7539,156.8221,14318.0
2023-11-27 10:25:00,160.98,161.43,160.67,160.67,9416.0,156.8026,157.2409,156.5007,156.5007,9416.0
2023-11-27 10:30:00,160.72,161.05,160.56,160.92,8560.0,156.5494,156.8708,156.3935,156.7442,8560.0
2023-11-27 10:35:00,160.93,161.0,160.7,160.99,4971.0,156.7539,156.8221,156.5299,156.8124,4971.0
2023-11-27 10:40:00,160.97,161.5,160.86,161.5,6739.0,156.7929,157.3091,156.6857,157.3091,6739.0
2023-11-27 10:45:00,161.38,161.5,161.09,161.47,9852.0,157.1922,157.3091,156.9098,157.2799,9852.0
2023-11-27 10:50:00,161.44,161.63,161.11,161.17,9076.0,157.2507,157.4357,156.9292,156.9877,9076.0
2023-11-27 10:55:00,161.27,161.3,160.89,160.94,4499.0,157.0851,157.1143,156.7149,156.7637,4499.0
2023-11-27 11:00:00,160.89,160.89,160.43,160.61,12197.0,156.7149,156.7149,156.2669,156.4422,12197.0
2023-11-27 11:05:00,160.62,160.69,160.32,160.69,6234.0,156.452,156.5201,156.1597,156.5201,6234.0
2023-11-27 11:10:00,160.73,160.73,160.15,160.43,10602.0,156.5591,156.5591,155.9942,156.2669,10602.0
2023-11-27 11:15:00,160.47,160.71,160.4,160.69,8098.0,156.3058,156.5396,156.2377,156.5201,8098.0
2023-11-27 11:20:00,160.64,161.33,160.62,161.3,31666.0,156.4714,157.1435,156.452,157.1143,31666.0
2023-11-27 11:25:00,161.24,161.66,161.24,161.51,8785.0,157.0559,157.465,157.0559,157.3189,8785.0
2023-11-27 11:30:00,161.45,161.5,161.05,161.35,12514.0,157.2604,157.3091,156.8708,157.163,12514.0
2023-11-27 11:35:00,161.24,161.52,161.23,161.25,6778.0,157.0559,157.3286,157.0461,157.0656,6778.0
2023-11-27 11:40:00,161.22,161.33,161.13,161.19,3975.0,157.0364,157.1435,156.9487,157.0072,3975.0
2023-11-27 11:45:00,161.13,161.2,161.04,161.2,3236.0,156.9487,157.0169,156.8611,157.0169,3236.0
2023-11-27 11:50:00,161.19,161.36,161.15,161.28,5482.0,157.0072,157.1728,156.9682,157.0948,5482.0
2023-11-27 11:55:00,161.26,161.5,161.17,161.18,3709.0,157.0753,157.3091,156.9877,156.9974,3709.0
2023-11-27 12:00:00,161.19,161.45,161.17,161.29,2162.0,157.0072,157.2604,156.9877,157.1046,2162.0
2023-11-27 12:05:00,161.31,161.35,161.18,161.18,2479.0,157.124,157.163,156.9974,156.9974,2479.0
2023-11-27 12:10:00,161.19,161.35,161.16,161.34,4091.0,157.0072,157.163,156.9779,157.1533,4091.0
2023-11-27 12:15:00,161.37,161.37,160.94,161.12,4340.0,157.1825,157.1825,156.7637,156.939,4340.0
2023-11-27 12:20:00,161.02,161.07,160.86,160.87,2774.0,156.8416,156.8903,156.6857,156.6955,2774.0
2023-11-27 12:25:00,160.81,160.85,160.54,160.79,10202.0,156.637,156.676,156.374,156.6175,10202.0
2023-11-27 12:30:00,160.79,160.85,160.47,160.64,3651.0,156.6175,156.676,156.3058,156.4714,3651.0
2023-11-27 12:35:00,160.71,160.73,160.47,160.5,2891.0,156.5396,156.5591,156.3058,156.3351,2891.0
2023-11-27 12:40:00,160.53,160.71,160.53,160.68,3260.0,156.3643,156.5396,156.3643,156.5104,3260.0
2023-11-27 12:45:00,160.6,160.76,160.47,160.53,6708.0,156.4325,156.5883,156.3058,156.3643,6708.0
2023-11-27 12:50:00,160.59,160.59,160.35,160.36,4954.0,156.4227,156.4227,156.189,156.1987,4954.0
2023-11-27 12:55:00,160.37,160.49,160.32,160.49,2568.0,156.2084,156.3253,156.1597,156.3253,2568.0
2023-11-27 13:00:00,160.38,160.47,160.31,160.37,2189.0,156.2182,156.3058,156.15,156.2084,2189.0
2023-11-27 13:05:00,160.32,160.52,160.31,160.52,3123.0,156.1597,156.3546,156.15,156.3546,3123.0
2023-11-27 13:10:00,160.52,160.57,160.46,160.53,2332.0,156.3546,156.4033,156.2961,156.3643,2332.0
2023-11-27 13:15:00,160.49,160.72,160.42,160.72,4500.0,156.3253,156.5494,156.2571,156.5494,4500.0
2023-11-27 13:20:00,160.64,160.67,160.58,160.59,2648.0,156.4714,156.5007,156.413,156.4227,2648.0
2023-11-27 13:25:00,160.58,160.58,160.39,160.42,1522.0,156.413,156.413,156.2279,156.2571,1522.0
2023-11-27 13:30:00,160.49,160.6,160.49,160.53,2529.0,156.3253,156.4325,156.3253,156.3643,2529.0
2023-11-27 13:35:00,160.67,160.71,160.5,160.58,4149.0,156.5007,156.5396,156.3351,156.413,4149.0
2023-11-27 13:40:00,160.47,160.49,160.39,160.39,2100.0,156.3058,156.3253,156.2279,156.2279,2100.0
2023-11-27 13:45:00,160.32,160.33,160.29,160.3,1319.0,156.1597,156.1695,156.1305,156.1403,1319.0
2023-11-27 13:50:00,160.25,160.32,160.2,160.3,5084.0,156.0916,156.1597,156.0429,156.1403,5084.0
2023-11-27 13:55:00,160.3,160.34,160.24,160.34,1781.0,156.1403,156.1792,156.0818,156.1792,1781.0
2023-11-27 14:00:00,160.24,160.38,160.21,160.22,2812.0,156.0818,156.2182,156.0526,156.0623,2812.0
2023-11-27 14:05:00,160.28,160.4,160.2,160.2,1839.0,156.1208,156.2377,156.0429,156.0429,1839.0
2023-11-27 14:10:00,160.21,160.39,160.2,160.27,2987.0,156.0526,156.2279,156.0429,156.111,2987.0
2023-11-27 14:15:00,160.27,160.32,160.22,160.28,807.0,156.111,156.1597,156.0623,156.1208,807.0
2023-11-27 14:20:00,160.32,160.4,160.29,160.4,1450.0,156.1597,156.2377,156.1305,156.2377,1450.0
2023-11-27 14:25:00,160.34,160.4,160.26,160.33,1900.0,156.1792,156.2377,156.1013,156.1695,1900.0
2023-11-27 14:30:00,160.27,160.33,160.23,160.24,2042.0,156.111,156.1695,156.0721,156.0818,2042.0
2023-11-27 14:35:00,160.29,160.37,160.24,160.32,4999.0,156.1305,156.2084,156.0818,156.1597,4999.0
2023-11-27 14:40:00,160.3,160.43,160.26,160.37,7690.0,156.1403,156.2669,156.1013,156.2084,7690.0
2023-11-27 14:45:00,160.44,160.45,160.29,160.29,1527.0,156.2766,156.2864,156.1305,156.1305,1527.0
2023-11-27 14:50:00,160.21,160.39,160.18,160.39,5227.0,156.0526,156.2279,156.0234,156.2279,5227.0
2023-11-27 14:55:00,160.38,160.57,160.37,160.57,4782.0,156.2182,156.4033,156.2084,156.4033,4782.0
2023-11-27 15:00:00,160.57,160.66,160.51,160.62,2420.0,156.4033,156.4909,156.3448,156.452,2420.0
2023-11-27 15:05:00,160.67,160.72,160.52,160.53,4953.0,156.5007,156.5494,156.3546,156.3643,4953.0
2023-11-27 15:10:00,160.53,160.67,160.53,160.63,4282.0,156.3643,156.5007,156.3643,156.4617,4282.0
2023-11-27 15:15:00,160.59,160.92,160.59,160.88,4537.0,156.4227,156.7442,156.4227,156.7052,4537.0
2023-11-27 15:20:00,160.89,160.94,160.8,160.92,4580.0,156.7149,156.7637,156.6273,156.7442,4580.0
2023-11-27 15:25:00,160.91,161.06,160.9,161.04,5379.0,156.7344,156.8805,156.7247,156.8611,5379.0
2023-11-27 15:30:00,161.06,161.16,160.95,161.11,7852.0,156.8805,156.9779,156.7734,156.9292,7852.0
2023-11-27 15:35:00,161.05,161.31,161.05,161.16,5679.0,156.8708,157.124,156.8708,156.9779,5679.0
2023-11-27 15:40:00,161.15,161.26,161.12,161.26,8335.0,156.9682,157.0753,156.939,157.0753,8335.0
2023-11-27 15:45:00,161.25,161.31,161.15,161.31,15648.0,157.0656,157.124,156.9682,157.124,15648.0
2023-11-27 15:50:00,161.3,161.44,161.23,161.23,35888.0,157.1143,157.2507,157.0461,157.0461,35888.0
2023-11-27 15:55:00,161.15,161.35,160.97,161.23,80240.0,156.9682,157.163,156.7929,157.0461,80240.0
2023-11-28 09:30:00,161.04,161.27,160.3,161.05,41471.0,156.8611,157.0851,156.1403,156.8708,41471.0
2023-11-28 09:35:00,161.29,161.3,160.67,160.99,9388.0,157.1046,157.1143,156.5007,156.8124,9388.0
2023-11-28 09:40:00,160.99,161.93,160.81,161.79,7200.0,156.8124,157.728,156.637,157.5916,7200.0
2023-11-28 09:45:00,161.88,162.5,161.83,161.93,14198.0,157.6793,158.2832,157.6306,157.728,14198.0
2023-11-28 09:50:00,161.84,162.27,161.76,162.13,6453.0,157.6403,158.0591,157.5624,157.9228,6453.0
2023-11-28 09:55:00,162.13,162.13,161.33,161.61,10530.0,157.9228,157.9228,157.1435,157.4163,10530.0
2023-11-28 10:00:00,161.71,161.91,161.42,161.55,10078.0,157.5137,157.7085,157.2312,157.3578,10078.0
2023-11-28 10:05:00,161.6,161.98,161.54,161.8,18764.0,157.4065,157.7767,157.3481,157.6013,18764.0
2023-11-28 10:10:00,161.81,162.27,161.73,162.25,7025.0,157.6111,158.0591,157.5332,158.0397,7025.0
2023-11-28 10:15:00,162.25,162.66,162.25,162.36,7241.0,158.0397,158.439,158.0397,158.1468,7241.0
2023-11-28 10:20:00,162.31,162.44,162.07,162.17,5207.0,158.0981,158.2247,157.8643,157.9617,5207.0
2023-11-28 10:25:00,162.17,162.3,162.0,162.12,6921.0,157.9617,158.0884,157.7961,157.913,6921.0
2023-11-28 10:30:00,162.25,162.42,162.06,162.07,9641.0,158.0397,158.2052,157.8546,157.8643,9641.0
2023-11-28 10:35:00,162.03,162.03,161.67,161.88,5698.0,157.8254,157.8254,157.4747,157.6793,5698.0
2023-11-28 10:40:00,161.94,162.05,161.68,162.05,5598.0,157.7377,157.8448,157.4844,157.8448,5598.0
2023-11-28 10:45:00,162.0,162.18,161.96,162.0,4735.0,157.7961,157.9715,157.7572,157.7961,4735.0
2023-11-28 10:50:00,161.98,162.25,161.96,162.06,4390.0,157.7767,158.0397,157.7572,157.8546,4390.0
2023-11-28 10:55:00,162.0,162.67,161.97,162.59,7143.0,157.7961,158.4488,157.7669,158.3708,7143.0
2023-11-28 11:00:00,162.59,162.85,162.56,162.81,8524.0,158.3708,158.6241,158.3416,158.5851,8524.0
2023-11-28 11:05:00,162.83,162.95,162.66,162.73,8043.0,158.6046,158.7215,158.439,158.5072,8043.0
2023-11-28 11:10:00,162.73,162.75,162.54,162.69,7374.0,158.5072,158.5267,158.3221,158.4682,7374.0
2023-11-28 11:15:00,162.72,162.81,162.55,162.55,5071.0,158.4975,158.5851,158.3319,158.3319,5071.0
2023-11-28 11:20:00,162.55,162.85,162.43,162.82,5495.0,158.3319,158.6241,158.215,158.5949,5495.0
2023-11-28 11:25:00,162.81,162.93,162.71,162.92,5661.0,158.5851,158.702,158.4877,158.6923,5661.0
2023-11-28 11:30:00,162.92,163.45,162.91,163.2,21629.0,158.6923,159.2085,158.6825,158.965,21629.0
2023-11-28 11:35:00,163.22,163.44,163.14,163.36,13551.0,158.9845,159.1988,158.9066,159.1209,13551.0
2023-11-28 11:40:00,163.34,163.39,163.02,163.04,8951.0,159.1014,159.1501,158.7897,158.8092,8951.0
2023-11-28 11:45:00,163.12,163.15,162.61,162.67,15043.0,158.8871,158.9163,158.3903,158.4488,15043.0
2023-11-28 11:50:00,162.59,162.73,162.59,162.64,2615.0,158.3708,158.5072,158.3708,158.4195,2615.0
2023-11-28 11:55:00,162.56,162.56,162.43,162.52,1655.0,158.3416,158.3416,158.215,158.3027,1655.0
2023-11-28 12:00:00,162.51,162.53,162.39,162.42,4685.0,158.2929,158.3124,158.176,158.2052,4685.0
2023-11-28 12:05:00,162.42,162.45,162.05,162.25,3434.0,158.2052,158.2345,157.8448,158.0397,3434.0
2023-11-28 12:10:00,162.21,162.26,162.08,162.11,2308.0,158.0007,158.0494,157.8741,157.9033,2308.0
2023-11-28 12:15:00,162.16,162.16,161.87,161.87,4360.0,157.952,157.952,157.6695,157.6695,4360.0
2023-11-28 12:20:00,161.86,161.95,161.79,161.9,6056.0,157.6598,157.7474,157.5916,157.6987,6056.0
2023-11-28 12:25:00,161.89,161.89,161.5,161.67,7602.0,157.689,157.689,157.3091,157.4747,7602.0
2023-11-28 12:30:00,161.66,161.72,161.48,161.53,4410.0,157.465,157.5234,157.2896,157.3383,4410.0
2023-11-28 12:35:00,161.61,161.7,161.61,161.67,4511.0,157.4163,157.5039,157.4163,157.4747,4511.0
2023-11-28 12:40:00,161.64,161.73,161.45,161.51,3205.0,157.4455,157.5332,157.2604,157.3189,3205.0
2023-11-28 12:45:00,161.5,161.53,161.4,161.4,2548.0,157.3091,157.3383,157.2117,157.2117,2548.0
2023-11-28 12:50:00,161.44,161.58,161.34,161.49,6423.0,157.2507,157.387,157.1533,157.2994,6423.0
2023-11-28 12:55:00,161.49,161.52,161.36,161.41,3186.0,157.2994,157.3286,157.1728,157.2215,3186.0
2023-11-28 13:00:00,161.36,161.39,160.95,161.39,13806.0,157.1728,157.202,156.7734,157.202,13806.0
2023-11-28 13:05:00,161.39,161.57,161.32,161.41,4916.0,157.202,157.3773,157.1338,157.2215,4916.0
2023-11-28 13:10:00,161.41,161.55,161.28,161.47,23515.0,157.2215,157.3578,157.0948,157.2799,23515.0
2023-11-28 13:15:00,161.47,161.48,161.37,161.46,11656.0,157.2799,157.2896,157.1825,157.2702,11656.0
2023-11-28 13:20:00,161.41,161.64,161.4,161.53,5077.0,157.2215,157.4455,157.2117,157.3383,5077.0
2023-11-28 13:25:00,161.52,161.73,161.52,161.7,3586.0,157.3286,157.5332,157.3286,157.5039,3586.0
2023-11-28 13:30:00,161.7,161.75,161.62,161.73,8489.0,157.5039,157.5526,157.426,157.5332,8489.0
2023-11-28 13:35:00,161.77,161.77,161.62,161.67,4189.0,157.5721,157.5721,157.426,157.4747,4189.0
2023-11-28 13:40:00,161.74,161.89,161.66,161.83,5277.0,157.5429,157.689,157.465,157.6306,5277.0
2023-11-28 13:45:00,161.82,161.92,161.78,161.86,2481.0,157.6208,157.7182,157.5819,157.6598,2481.0
2023-11-28 13:50:00,161.89,161.93,161.84,161.87,1114.0,157.689,157.728,157.6403,157.6695,1114.0
2023-11-28 13:55:00,161.87,161.95,161.8,161.81,4181.0,157.6695,157.7474,157.6013,157.6111,4181.0
2023-11-28 14:00:00,161.91,161.98,161.83,161.83,3045.0,157.7085,157.7767,157.6306,157.6306,3045.0
2023-11-28 14:05:00,161.84,161.91,161.78,161.78,2288.0,157.6403,157.7085,157.5819,157.5819,2288.0
2023-11-28 14:10:00,161.75,161.78,161.68,161.78,4771.0,157.5526,157.5819,157.4844,157.5819,4771.0
2023-11-28 14:15:00,161.7,161.76,161.54,161.54,5959.0,157.5039,157.5624,157.3481,157.3481,5959.0
2023-11-28 14:20:00,161.57,161.95,161.57,161.71,7211.0,157.3773,157.7474,157.3773,157.5137,7211.0
2023-11-28 14:25:00,161.72,161.76,161.66,161.69,2973.0,157.5234,157.5624,157.465,157.4942,2973.0
2023-11-28 14:30:00,161.7,161.77,161.62,161.76,9155.0,157.5039,157.5721,157.426,157.5624,9155.0
2023-11-28 14:35:00,161.79,161.82,161.71,161.71,2095.0,157.5916,157.6208,157.5137,157.5137,2095.0
2023-11-28 14:40:00,161.76,161.83,161.69,161.69,2966.0,157.5624,157.6306,157.4942,157.4942,2966.0
2023-11-28 14:45:00,161.67,161.78,161.65,161.7,5448.0,157.4747,157.5819,157.4552,157.5039,5448.0
2023-11-28 14:50:00,161.7,161.76,161.68,161.75,4073.0,157.5039,157.5624,157.4844,157.5526,4073.0
2023-11-28 14:55:00,161.74,161.87,161.69,161.75,3988.0,157.5429,157.6695,157.4942,157.5526,3988.0
2023-11-28 15:00:00,161.77,161.77,161.61,161.69,8036.0,157.5721,157.5721,157.4163,157.4942,8036.0
2023-11-28 15:05:00,161.71,161.74,161.64,161.65,10409.0,157.5137,157.5429,157.4455,157.4552,10409.0
2023-11-28 15:10:00,161.66,161.67,161.57,161.61,13275.0,157.465,157.4747,157.3773,157.4163,13275.0
2023-11-28 15:15:00,161.57,161.63,161.48,161.6,18684.0,157.3773,157.4357,157.2896,157.4065,18684.0
2023-11-28 15:20:00,161.61,161.75,161.41,161.75,13684.0,157.4163,157.5526,157.2215,157.5526,13684.0
2023-11-28 15:25:00,161.71,161.71,161.52,161.61,8993.0,157.5137,157.5137,157.3286,157.4163,8993.0
2023-11-28 15:30:00,161.62,161.66,161.54,161.59,7743.0,157.426,157.465,157.3481,157.3968,7743.0
2023-11-28 15:35:00,161.58,161.62,161.36,161.39,19831.0,157.387,157.426,157.1728,157.202,19831.0
2023-11-28 15:40:00,161.36,161.41,161.25,161.32,10167.0,157.1728,157.2215,157.0656,157.1338,10167.0
2023-11-28 15:45:00,161.31,161.34,161.12,161.28,16070.0,157.124,157.1533,156.939,157.0948,16070.0
2023-11-28 15:50:00,161.31,161.43,161.0,161.01,25232.0,157.124,157.2409,156.8221,156.8318,25232.0
2023-11-28 15:55:00,161.01,161.21,160.83,161.16,72539.0,156.8318,157.0266,156.6565,156.9779,72539.0
2023-11-29 09:30:00,161.55,162.0,161.15,161.58,15457.0,157.3578,157.7961,156.9682,157.387,15457.0
2023-11-29 09:35:00,161.75,161.97,161.13,161.66,9108.0,157.5526,157.7669,156.9487,157.465,9108.0
2023-11-29 09:40:00,161.82,161.93,161.38,161.59,5797.0,157.6208,157.728,157.1922,157.3968,5797.0
2023-11-29 09:45:00,161.64,161.96,161.64,161.75,4230.0,157.4455,157.7572,157.4455,157.5526,4230.0
2023-11-29 09:50:00,161.65,161.85,161.37,161.38,4834.0,157.4552,157.65,157.1825,157.1922,4834.0
2023-11-29 09:55:00,161.63,161.84,161.3,161.37,11642.0,157.4357,157.6403,157.1143,157.1825,11642.0
2023-11-29 10:00:00,161.36,161.6,161.12,161.29,5504.0,157.1728,157.4065,156.939,157.1046,5504.0
2023-11-29 10:05:00,161.29,161.68,161.17,161.4,5435.0,157.1046,157.4844,156.9877,157.2117,5435.0
2023-11-29 10:10:00,161.4,161.54,161.23,161.48,2732.0,157.2117,157.3481,157.0461,157.2896,2732.0
2023-11-29 10:15:00,161.54,161.82,161.45,161.45,4225.0,157.3481,157.6208,157.2604,157.2604,4225.0
2023-11-29 10:20:00,161.46,161.64,161.38,161.39,3769.0,157.2702,157.4455,157.1922,157.202,3769.0
2023-11-29 10:25:00,161.44,161.81,161.35,161.81,3952.0,157.2507,157.6111,157.163,157.6111,3952.0
2023-11-29 10:30:00,161.86,161.94,161.67,161.88,5667.0,157.6598,157.7377,157.4747,157.6793,5667.0
2023-11-29 10:35:00,161.97,162.48,161.93,162.44,10186.0,157.7669,158.2637,157.728,158.2247,10186.0
2023-11-29 10:40:00,162.49,162.53,162.18,162.41,8633.0,158.2734,158.3124,157.9715,158.1955,8633.0
2023-11-29 10:45:00,162.39,162.7,162.32,162.53,12656.0,158.176,158.478,158.1078,158.3124,12656.0
2023-11-29 10:50:00,162.55,162.91,162.54,162.91,9120.0,158.3319,158.6825,158.3221,158.6825,9120.0
2023-11-29 10:55:00,162.91,163.12,162.83,163.06,16602.0,158.6825,158.8871,158.6046,158.8286,16602.0
2023-11-29 11:00:00,163.09,163.15,162.91,162.91,11988.0,158.8579,158.9163,158.6825,158.6825,11988.0
2023-11-29 11:05:00,162.93,163.01,162.8,162.97,12670.0,158.702,158.7799,158.5754,158.741,12670.0
2023-11-29 11:10:00,162.93,163.02,162.79,162.84,11591.0,158.702,158.7897,158.5656,158.6143,11591.0
2023-11-29 11:15:00,162.88,162.98,162.6,162.71,13841.0,158.6533,158.7507,158.3806,158.4877,13841.0
2023-11-29 11:20:00,162.71,162.71,162.46,162.7,5482.0,158.4877,158.4877,158.2442,158.478,5482.0
2023-11-29 11:25:00,162.77,162.85,162.53,162.53,13554.0,158.5462,158.6241,158.3124,158.3124,13554.0
2023-11-29 11:30:00,162.53,162.6,162.33,162.48,9201.0,158.3124,158.3806,158.1176,158.2637,9201.0
2023-11-29 11:35:00,162.53,162.82,162.53,162.75,7679.0,158.3124,158.5949,158.3124,158.5267,7679.0
2023-11-29 11:40:00,162.76,163.19,162.76,163.14,6426.0,158.5364,158.9553,158.5364,158.9066,6426.0
2023-11-29 11:45:00,163.16,163.2,163.03,163.08,5494.0,158.926,158.965,158.7994,158.8481,5494.0
2023-11-29 11:50:00,163.08,163.17,163.0,163.17,8567.0,158.8481,158.9358,158.7702,158.9358,8567.0
2023-11-29 11:55:00,163.16,163.23,163.06,163.07,6307.0,158.926,158.9942,158.8286,158.8384,6307.0
2023-11-29 12:00:00,163.13,163.14,162.92,163.07,7432.0,158.8968,158.9066,158.6923,158.8384,7432.0
2023-11-29 12:05:00,163.1,163.13,162.92,163.02,4861.0,158.8676,158.8968,158.6923,158.7897,4861.0
2023-11-29 12:10:00,163.04,163.08,162.97,162.99,4265.0,158.8092,158.8481,158.741,158.7605,4265.0
2023-11-29 12:15:00,162.99,163.06,162.94,163.0,4493.0,158.7605,158.8286,158.7118,158.7702,4493.0
2023-11-29 12:20:00,163.0,163.18,162.96,163.14,5399.0,158.7702,158.9455,158.7312,158.9066,5399.0
2023-11-29 12:25:00,163.11,163.25,163.11,163.24,2780.0,158.8773,159.0137,158.8773,159.004,2780.0
2023-11-29 12:30:00,163.24,163.28,163.07,163.07,5276.0,159.004,159.0429,158.8384,158.8384,5276.0
2023-11-29 12:35:00,163.05,163.14,163.05,163.07,3063.0,158.8189,158.9066,158.8189,158.8384,3063.0
2023-11-29 12:40:00,163.11,163.11,162.99,163.0,4240.0,158.8773,158.8773,158.7605,158.7702,4240.0
2023-11-29 12:45:00,163.0,163.2,162.98,163.06,6795.0,158.7702,158.965,158.7507,158.8286,6795.0
2023-11-29 12:50:00,163.01,163.09,162.94,163.09,2815.0,158.7799,158.8579,158.7118,158.8579,2815.0
2023-11-29 12:55:00,163.07,163.1,162.97,163.07,1600.0,158.8384,158.8676,158.741,158.8384,1600.0
2023-11-29 13:00:00,163.11,163.19,162.97,163.0,4715.0,158.8773,158.9553,158.741,158.7702,4715.0
2023-11-29 13:05:00,163.06,163.07,162.98,163.0,2689.0,158.8286,158.8384,158.7507,158.7702,2689.0
2023-11-29 13:10:00,163.06,163.2,163.06,163.14,3346.0,158.8286,158.965,158.8286,158.9066,3346.0
2023-11-29 13:15:00,163.12,163.15,163.0,163.08,3769.0,158.8871,158.9163,158.7702,158.8481,3769.0
2023-11-29 13:20:00,163.05,163.09,163.0,163.09,2008.0,158.8189,158.8579,158.7702,158.8579,2008.0
2023-11-29 13:25:00,163.08,163.21,163.06,163.21,2482.0,158.8481,158.9747,158.8286,158.9747,2482.0
2023-11-29 13:30:00,163.19,163.25,163.11,163.11,6396.0,158.9553,159.0137,158.8773,158.8773,6396.0
2023-11-29 13:35:00,163.11,163.25,163.11,163.25,4725.0,158.8773,159.0137,158.8773,159.0137,4725.0
2023-11-29 13:40:00,163.22,163.37,163.21,163.34,4975.0,158.9845,159.1306,158.9747,159.1014,4975.0
2023-11-29 13:45:00,163.33,163.35,163.27,163.35,3100.0,159.0916,159.1111,159.0332,159.1111,3100.0
2023-11-29 13:50:00,163.35,163.53,163.35,163.5,7182.0,159.1111,159.2864,159.1111,159.2572,7182.0
2023-11-29 13:55:00,163.49,163.55,163.41,163.44,3782.0,159.2475,159.3059,159.1696,159.1988,3782.0
2023-11-29 14:00:00,163.44,163.5,163.33,163.34,19678.0,159.1988,159.2572,159.0916,159.1014,19678.0
2023-11-29 14:05:00,163.34,163.55,163.33,163.53,3598.0,159.1014,159.3059,159.0916,159.2864,3598.0
2023-11-29 14:10:00,163.54,163.57,163.41,163.42,7741.0,159.2962,159.3254,159.1696,159.1793,7741.0
2023-11-29 14:15:00,163.36,163.46,163.31,163.46,7849.0,159.1209,159.2183,159.0722,159.2183,7849.0
2023-11-29 14:20:00,163.41,163.42,163.3,163.34,3199.0,159.1696,159.1793,159.0624,159.1014,3199.0
2023-11-29 14:25:00,163.31,163.4,163.31,163.35,3430.0,159.0722,159.1598,159.0722,159.1111,3430.0
2023-11-29 14:30:00,163.35,163.39,163.3,163.3,4708.0,159.1111,159.1501,159.0624,159.0624,4708.0
2023-11-29 14:35:00,163.31,163.31,163.12,163.21,5914.0,159.0722,159.0722,158.8871,158.9747,5914.0
2023-11-29 14:40:00,163.2,163.34,163.19,163.31,4921.0,158.965,159.1014,158.9553,159.0722,4921.0
2023-11-29 14:45:00,163.28,163.44,163.25,163.37,5950.0,159.0429,159.1988,159.0137,159.1306,5950.0
2023-11-29 14:50:00,163.37,163.37,163.23,163.23,6253.0,159.1306,159.1306,158.9942,158.9942,6253.0
2023-11-29 14:55:00,163.23,163.44,163.23,163.44,11612.0,158.9942,159.1988,158.9942,159.1988,11612.0
2023-11-29 15:00:00,163.44,163.66,163.41,163.52,4751.0,159.1988,159.4131,159.1696,159.2767,4751.0
2023-11-29 15:05:00,163.5,163.56,163.45,163.54,6075.0,159.2572,159.3157,159.2085,159.2962,6075.0
2023-11-29 15:10:00,163.55,163.55,163.46,163.47,6862.0,159.3059,159.3059,159.2183,159.228,6862.0
2023-11-29 15:15:00,163.44,163.5,163.28,163.5,9479.0,159.1988,159.2572,159.0429,159.2572,9479.0
2023-11-29 15:20:00,163.52,163.59,163.39,163.46,10169.0,159.2767,159.3449,159.1501,159.2183,10169.0
2023-11-29 15:25:00,163.46,163.57,163.45,163.52,4278.0,159.2183,159.3254,159.2085,159.2767,4278.0
2023-11-29 15:30:00,163.5,163.55,163.38,163.5,17200.0,159.2572,159.3059,159.1403,159.2572,17200.0
2023-11-29 15:35:00,163.5,163.52,163.38,163.47,9766.0,159.2572,159.2767,159.1403,159.228,9766.0
2023-11-29 15:40:00,163.48,163.66,163.45,163.59,16954.0,159.2377,159.4131,159.2085,159.3449,16954.0
2023-11-29 15:45:00,163.59,163.6,163.41,163.53,13631.0,159.3449,159.3546,159.1696,159.2864,13631.0
2023-11-29 15:50:00,163.51,163.69,163.51,163.67,23454.0,159.267,159.4423,159.267,159.4228,23454.0
2023-11-29 15:55:00,163.68,163.86,163.67,163.77,62540.0,159.4325,159.6079,159.4228,159.5202,62540.0
2023-11-30 09:30:00,164.65,164.85,164.18,164.7,25926.0,160.3774,160.5722,159.9196,160.4261,25926.0
2023-11-30 09:35:00,164.8,165.62,164.66,165.22,13825.0,160.5235,161.3222,160.3871,160.9326,13825.0
2023-11-30 09:40:00,165.34,165.79,165.13,165.79,10710.0,161.0495,161.4878,160.8449,161.4878,10710.0
2023-11-30 09:45:00,165.96,166.1,165.43,166.1,12113.0,161.6534,161.7898,161.1371,161.7898,12113.0
2023-11-30 09:50:00,165.95,167.18,165.95,167.02,9921.0,161.6436,162.8417,161.6436,162.6859,9921.0
2023-11-30 09:55:00,167.02,167.46,166.98,167.43,14979.0,162.6859,163.1145,162.6469,163.0852,14979.0
2023-11-30 10:00:00,167.34,167.57,166.69,166.94,9382.0,162.9976,163.2216,162.3644,162.608,9382.0
2023-11-30 10:05:00,167.14,167.44,167.11,167.17,8205.0,162.8028,163.095,162.7735,162.832,8205.0
2023-11-30 10:10:00,167.1,168.04,167.06,168.04,12041.0,162.7638,163.6794,162.7248,163.6794,12041.0
2023-11-30 10:15:00,167.97,168.36,167.76,167.77,17512.0,163.6112,163.9911,163.4067,163.4164,17512.0
2023-11-30 10:20:00,167.85,168.36,167.85,168.24,9067.0,163.4943,163.9911,163.4943,163.8742,9067.0
2023-11-30 10:25:00,168.24,168.28,168.05,168.27,7505.0,163.8742,163.9132,163.6891,163.9034,7505.0
2023-11-30 10:30:00,168.21,168.29,168.02,168.26,7832.0,163.845,163.9229,163.6599,163.8937,7832.0
2023-11-30 10:35:00,168.33,168.36,168.01,168.02,13190.0,163.9619,163.9911,163.6502,163.6599,13190.0
2023-11-30 10:40:00,168.08,168.38,168.03,168.24,15832.0,163.7184,164.0106,163.6697,163.8742,15832.0
2023-11-30 10:45:00,168.19,168.69,168.19,168.69,13520.0,163.8255,164.3125,163.8255,164.3125,13520.0
2023-11-30 10:50:00,168.69,168.81,168.16,168.71,25528.0,164.3125,164.4294,163.7963,164.332,25528.0
2023-11-30 10:55:00,168.75,168.78,168.4,168.75,8594.0,164.371,164.4002,164.0301,164.371,8594.0
2023-11-30 11:00:00,168.84,168.98,168.46,168.57,19834.0,164.4586,164.595,164.0885,164.1957,19834.0
2023-11-30 11:05:00,168.43,168.77,168.38,168.61,11531.0,164.0593,164.3905,164.0106,164.2346,11531.0
2023-11-30 11:10:00,168.53,168.76,168.32,168.74,8663.0,164.1567,164.3807,163.9521,164.3612,8663.0
2023-11-30 11:15:00,168.85,168.95,168.73,168.84,9413.0,164.4684,164.5658,164.3515,164.4586,9413.0
2023-11-30 11:20:00,168.84,169.32,168.83,169.31,22469.0,164.4586,164.9262,164.4489,164.9165,22469.0
2023-11-30 11:25:00,169.31,169.56,169.11,169.53,15842.0,164.9165,165.16,164.7216,165.1307,15842.0
2023-11-30 11:30:00,169.49,169.52,169.13,169.16,16918.0,165.0918,165.121,164.7411,164.7703,16918.0
2023-11-30 11:35:00,169.17,169.3,168.83,168.86,22581.0,164.7801,164.9067,164.4489,164.4781,22581.0
2023-11-30 11:40:00,168.86,169.12,168.79,168.85,11779.0,164.4781,164.7314,164.4099,164.4684,11779.0
2023-11-30 11:45:00,168.86,169.16,168.78,169.15,18013.0,164.4781,164.7703,164.4002,164.7606,18013.0
2023-11-30 11:50:00,169.12,169.26,168.91,168.94,7877.0,164.7314,164.8677,164.5268,164.5561,7877.0
2023-11-30 11:55:00,168.91,168.91,168.56,168.56,9875.0,164.5268,164.5268,164.1859,164.1859,9875.0
2023-11-30 12:00:00,168.52,168.85,168.33,168.81,9092.0,164.147,164.4684,163.9619,164.4294,9092.0
2023-11-30 12:05:00,168.83,169.02,168.65,168.71,10833.0,164.4489,164.634,164.2736,164.332,10833.0
2023-11-30 12:10:00,168.73,168.86,168.0,168.22,49972.0,164.3515,164.4781,163.6404,163.8547,49972.0
2023-11-30 12:15:00,168.13,168.24,167.77,167.93,10037.0,163.7671,163.8742,163.4164,163.5723,10037.0
2023-11-30 12:20:00,167.84,168.05,167.82,168.05,4201.0,163.4846,163.6891,163.4651,163.6891,4201.0
2023-11-30 12:25:00,168.01,168.22,168.0,168.17,8069.0,163.6502,163.8547,163.6404,163.806,8069.0
2023-11-30 12:30:00,168.23,168.23,167.83,167.83,9208.0,163.8645,163.8645,163.4749,163.4749,9208.0
2023-11-30 12:35:00,167.89,168.04,167.65,168.03,12027.0,163.5333,163.6794,163.2995,163.6697,12027.0
2023-11-30 12:40:00,168.04,168.51,168.01,168.47,15987.0,163.6794,164.1372,163.6502,164.0982,15987.0
2023-11-30 12:45:00,168.43,168.54,168.06,168.12,14598.0,164.0593,164.1664,163.6989,163.7573,14598.0
2023-11-30 12:50:00,168.12,168.24,167.83,167.97,9828.0,163.7573,163.8742,163.4749,163.6112,9828.0
2023-11-30 12:55:00,167.9,167.98,167.69,167.78,9418.0,163.543,163.621,163.3385,163.4262,9418.0
2023-11-30 13:00:00,167.73,167.84,167.7,167.81,5539.0,163.3775,163.4846,163.3482,163.4554,5539.0
2023-11-30 13:05:00,167.86,167.89,167.69,167.88,5337.0,163.5041,163.5333,163.3385,163.5236,5337.0
2023-11-30 13:10:00,167.87,168.16,167.8,168.08,20974.0,163.5138,163.7963,163.4456,163.7184,20974.0
2023-11-30 13:15:00,168.04,168.22,167.92,168.09,16937.0,163.6794,163.8547,163.5625,163.7281,16937.0
2023-11-30 13:20:00,168.09,168.49,168.08,168.33,8099.0,163.7281,164.1177,163.7184,163.9619,8099.0
2023-11-30 13:25:00,168.27,168.38,168.09,168.25,6711.0,163.9034,164.0106,163.7281,163.884,6711.0
2023-11-30 13:30:00,168.25,168.34,167.88,168.2,11913.0,163.884,163.9716,163.5236,163.8353,11913.0
2023-11-30 13:35:00,168.19,168.37,168.16,168.37,6228.0,163.8255,164.0008,163.7963,164.0008,6228.0
2023-11-30 13:40:00,168.39,168.47,168.35,168.36,8416.0,164.0203,164.0982,163.9814,163.9911,8416.0
2023-11-30 13:45:00,168.34,168.51,168.31,168.51,8301.0,163.9716,164.1372,163.9424,164.1372,8301.0
2023-11-30 13:50:00,168.5,168.53,168.33,168.41,8926.0,164.1275,164.1567,163.9619,164.0398,8926.0
2023-11-30 13:55:00,168.41,168.6,168.35,168.53,13939.0,164.0398,164.2249,163.9814,164.1567,13939.0
2023-11-30 14:00:00,168.5,168.52,168.34,168.44,6042.0,164.1275,164.147,163.9716,164.069,6042.0
2023-11-30 14:05:00,168.41,168.72,168.38,168.64,8775.0,164.0398,164.3418,164.0106,164.2638,8775.0
2023-11-30 14:10:00,168.63,168.96,168.58,168.96,13220.0,164.2541,164.5755,164.2054,164.5755,13220.0
2023-11-30 14:15:00,168.94,168.98,168.63,168.8,11342.0,164.5561,164.595,164.2541,164.4197,11342.0
2023-11-30 14:20:00,168.8,168.98,168.69,168.91,11704.0,164.4197,164.595,164.3125,164.5268,11704.0
2023-11-30 14:25:00,168.87,169.15,168.87,169.1,7092.0,164.4879,164.7606,164.4879,164.7119,7092.0
2023-11-30 14:30:00,169.15,169.27,169.05,169.23,9145.0,164.7606,164.8775,164.6632,164.8385,9145.0
2023-11-30 14:35:00,169.25,169.3,169.1,169.2,8075.0,164.858,164.9067,164.7119,164.8093,8075.0
2023-11-30 14:40:00,169.21,169.27,169.05,169.24,11362.0,164.819,164.8775,164.6632,164.8483,11362.0
2023-11-30 14:45:00,169.3,169.3,169.05,169.17,31556.0,164.9067,164.9067,164.6632,164.7801,31556.0
2023-11-30 14:50:00,169.15,169.23,169.01,169.23,19404.0,164.7606,164.8385,164.6242,164.8385,19404.0
2023-11-30 14:55:00,169.28,169.49,169.23,169.49,8650.0,164.8872,165.0918,164.8385,165.0918,8650.0
2023-11-30 15:00:00,169.5,169.56,169.22,169.22,13132.0,165.1015,165.16,164.8288,164.8288,13132.0
2023-11-30 15:05:00,169.25,169.29,169.08,169.23,9099.0,164.858,164.897,164.6924,164.8385,9099.0
2023-11-30 15:10:00,169.27,169.39,169.19,169.21,11448.0,164.8775,164.9944,164.7996,164.819,11448.0
2023-11-30 15:15:00,169.13,169.15,168.72,168.72,17831.0,164.7411,164.7606,164.3418,164.3418,17831.0
2023-11-30 15:20:00,168.7,168.7,168.11,168.32,20806.0,164.3223,164.3223,163.7476,163.9521,20806.0
2023-11-30 15:25:00,168.33,168.66,168.3,168.53,19298.0,163.9619,164.2833,163.9327,164.1567,19298.0
2023-11-30 15:30:00,168.52,168.79,168.47,168.71,17826.0,164.147,164.4099,164.0982,164.332,17826.0
2023-11-30 15:35:00,168.78,169.41,168.78,169.34,30830.0,164.4002,165.0139,164.4002,164.9457,30830.0
2023-11-30 15:40:00,169.37,169.93,169.35,169.86,36455.0,164.9749,165.5204,164.9554,165.4522,36455.0
2023-11-30 15:45:00,169.86,170.14,169.57,170.06,76139.0,165.4522,165.7249,165.1697,165.647,76139.0
2023-11-30 15:50:00,170.16,170.78,169.72,169.72,133841.0,165.7444,166.3483,165.3158,165.3158,133841.0
2023-11-30 15:55:00,169.82,170.09,169.52,169.97,191579.0,165.4132,165.6762,165.121,165.5593,191579.0
2023-12-01 09:30:00,171.47,171.91,170.32,171.91,43629.0,167.0204,167.449,165.9002,167.449,43629.0
2023-12-01 09:35:00,171.77,172.44,171.41,171.84,15571.0,167.3126,167.9652,166.962,167.3808,15571.0
2023-12-01 09:40:00,171.86,172.34,171.38,171.48,14477.0,167.4003,167.8678,166.9327,167.0301,14477.0
2023-12-01 09:45:00,171.6,171.92,171.4,171.67,13117.0,167.147,167.4587,166.9522,167.2152,13117.0
2023-12-01 09:50:00,171.54,172.08,171.49,171.84,25591.0,167.0886,167.6146,167.0399,167.3808,25591.0
2023-12-01 09:55:00,171.84,172.68,171.75,172.65,19337.0,167.3808,168.199,167.2931,168.1698,19337.0
2023-12-01 10:00:00,172.75,172.81,172.09,172.28,13741.0,168.2672,168.3256,167.6243,167.8094,13741.0
2023-12-01 10:05:00,172.25,172.34,171.3,171.42,29836.0,167.7802,167.8678,166.8548,166.9717,29836.0
2023-12-01 10:10:00,171.62,171.62,170.43,170.62,7577.0,167.1665,167.1665,166.0074,166.1925,7577.0
2023-12-01 10:15:00,170.53,170.83,170.43,170.67,8975.0,166.1048,166.397,166.0074,166.2412,8975.0
2023-12-01 10:20:00,170.72,170.72,170.12,170.39,6507.0,166.2899,166.2899,165.7054,165.9684,6507.0
2023-12-01 10:25:00,170.35,170.46,170.12,170.45,12729.0,165.9295,166.0366,165.7054,166.0269,12729.0
2023-12-01 10:30:00,170.46,170.92,170.46,170.91,9890.0,166.0366,166.4847,166.0366,166.4749,9890.0
2023-12-01 10:35:00,170.89,171.07,170.79,171.02,8898.0,166.4555,166.6308,166.358,166.5821,8898.0
2023-12-01 10:40:00,171.05,171.38,171.0,171.28,9365.0,166.6113,166.9327,166.5626,166.8353,9365.0
2023-12-01 10:45:00,171.27,171.27,171.02,171.21,12381.0,166.8256,166.8256,166.5821,166.7671,12381.0
2023-12-01 10:50:00,171.19,171.29,170.88,170.94,5700.0,166.7477,166.8451,166.4457,166.5042,5700.0
2023-12-01 10:55:00,170.95,171.13,170.77,170.96,15175.0,166.5139,166.6892,166.3386,166.5236,15175.0
2023-12-01 11:00:00,170.85,170.85,170.41,170.41,12444.0,166.4165,166.4165,165.9879,165.9879,12444.0
2023-12-01 11:05:00,170.35,170.75,170.25,170.62,11018.0,165.9295,166.3191,165.8321,166.1925,11018.0
2023-12-01 11:10:00,170.62,171.1,170.6,171.05,9675.0,166.1925,166.66,166.173,166.6113,9675.0
2023-12-01 11:15:00,171.05,171.24,170.9,171.02,9084.0,166.6113,166.7964,166.4652,166.5821,9084.0
2023-12-01 11:20:00,171.02,171.18,170.95,171.13,8433.0,166.5821,166.7379,166.5139,166.6892,8433.0
2023-12-01 11:25:00,171.15,171.41,171.02,171.28,4085.0,166.7087,166.962,166.5821,166.8353,4085.0
2023-12-01 11:30:00,171.22,171.27,170.96,171.22,7572.0,166.7769,166.8256,166.5236,166.7769,7572.0
2023-12-01 11:35:00,171.22,171.37,171.05,171.24,7460.0,166.7769,166.923,166.6113,166.7964,7460.0
2023-12-01 11:40:00,171.2,171.55,171.13,171.55,8692.0,166.7574,167.0983,166.6892,167.0983,8692.0
2023-12-01 11:45:00,171.5,171.85,171.34,171.8,3929.0,167.0496,167.3905,166.8938,167.3418,3929.0
2023-12-01 11:50:00,171.94,172.16,171.77,171.99,8158.0,167.4782,167.6925,167.3126,167.5269,8158.0
2023-12-01 11:55:00,172.01,172.01,171.8,171.92,6154.0,167.5464,167.5464,167.3418,167.4587,6154.0
2023-12-01 12:00:00,171.95,172.04,171.82,172.0,4526.0,167.4879,167.5756,167.3613,167.5366,4526.0
2023-12-01 12:05:00,171.96,171.96,171.58,171.58,14750.0,167.4977,167.4977,167.1275,167.1275,14750.0
2023-12-01 12:10:00,171.49,171.61,170.99,170.99,6907.0,167.0399,167.1568,166.5529,166.5529,6907.0
2023-12-01 12:15:00,170.99,171.12,170.89,171.0,18117.0,166.5529,166.6795,166.4555,166.5626,18117.0
2023-12-01 12:20:00,171.0,171.07,170.91,170.99,8742.0,166.5626,166.6308,166.4749,166.5529,8742.0
2023-12-01 12:25:00,170.99,171.14,170.85,170.85,11283.0,166.5529,166.699,166.4165,166.4165,11283.0
2023-12-01 12:30:00,170.9,170.98,170.54,170.58,14753.0,166.4652,166.5431,166.1145,166.1535,14753.0
2023-12-01 12:35:00,170.55,170.91,170.47,170.86,20432.0,166.1243,166.4749,166.0464,166.4262,20432.0
2023-12-01 12:40:00,170.83,171.07,170.83,171.03,11100.0,166.397,166.6308,166.397,166.5918,11100.0
2023-12-01 12:45:00,171.0,171.36,170.97,171.36,10756.0,166.5626,166.9133,166.5334,166.9133,10756.0
2023-12-01 12:50:00,171.36,171.49,171.3,171.39,8487.0,166.9133,167.0399,166.8548,166.9425,8487.0
2023-12-01 12:55:00,171.42,171.42,171.21,171.25,9640.0,166.9717,166.9717,166.7671,166.8061,9640.0
2023-12-01 13:00:00,171.24,171.36,171.07,171.13,10225.0,166.7964,166.9133,166.6308,166.6892,10225.0
2023-12-01 13:05:00,171.13,171.19,170.96,171.03,12014.0,166.6892,166.7477,166.5236,166.5918,12014.0
2023-12-01 13:10:00,171.04,171.19,170.9,171.13,14246.0,166.6016,166.7477,166.4652,166.6892,14246.0
2023-12-01 13:15:00,171.06,171.37,171.05,171.32,10105.0,166.621,166.923,166.6113,166.8743,10105.0
2023-12-01 13:20:00,171.3,171.35,171.15,171.34,12280.0,166.8548,166.9035,166.7087,166.8938,12280.0
2023-12-01 13:25:00,171.4,171.4,171.2,171.26,8298.0,166.9522,166.9522,166.7574,166.8159,8298.0
2023-12-01 13:30:00,171.26,171.29,171.19,171.26,8404.0,166.8159,166.8451,166.7477,166.8159,8404.0
2023-12-01 13:35:00,171.25,171.27,170.96,170.98,10309.0,166.8061,166.8256,166.5236,166.5431,10309.0
2023-12-01 13:40:00,170.93,170.95,170.64,170.64,9502.0,166.4944,166.5139,166.2119,166.2119,9502.0
2023-12-01 13:45:00,170.67,170.68,170.33,170.53,7280.0,166.2412,166.2509,165.91,166.1048,7280.0
2023-12-01 13:50:00,170.58,170.69,170.52,170.59,4283.0,166.1535,166.2606,166.0951,166.1632,4283.0
2023-12-01 13:55:00,170.59,170.66,170.46,170.5,6780.0,166.1632,166.2314,166.0366,166.0756,6780.0
2023-12-01 14:00:00,170.51,170.73,170.49,170.72,6720.0,166.0853,166.2996,166.0658,166.2899,6720.0
2023-12-01 14:05:00,170.72,170.72,170.42,170.43,6943.0,166.2899,166.2899,165.9976,166.0074,6943.0
2023-12-01 14:10:00,170.45,170.72,170.41,170.66,7667.0,166.0269,166.2899,165.9879,166.2314,7667.0
2023-12-01 14:15:00,170.67,170.8,170.57,170.57,4620.0,166.2412,166.3678,166.1438,166.1438,4620.0
2023-12-01 14:20:00,170.52,170.53,170.39,170.51,10610.0,166.0951,166.1048,165.9684,166.0853,10610.0
2023-12-01 14:25:00,170.46,170.48,170.27,170.39,8329.0,166.0366,166.0561,165.8515,165.9684,8329.0
2023-12-01 14:30:00,170.39,170.44,170.33,170.37,8063.0,165.9684,166.0171,165.91,165.9489,8063.0
2023-12-01 14:35:00,170.33,170.56,170.32,170.5,8769.0,165.91,166.134,165.9002,166.0756,8769.0
2023-12-01 14:40:00,170.51,170.6,170.35,170.35,8708.0,166.0853,166.173,165.9295,165.9295,8708.0
2023-12-01 14:45:00,170.37,170.56,170.23,170.55,11759.0,165.9489,166.134,165.8126,166.1243,11759.0
2023-12-01 14:50:00,170.5,170.63,170.42,170.46,11019.0,166.0756,166.2022,165.9976,166.0366,11019.0
2023-12-01 14:55:00,170.46,170.63,170.45,170.62,12640.0,166.0366,166.2022,166.0269,166.1925,12640.0
2023-12-01 15:00:00,170.62,170.62,170.4,170.41,8270.0,166.1925,166.1925,165.9782,165.9879,8270.0
2023-12-01 15:05:00,170.41,170.41,170.06,170.19,13880.0,165.9879,165.9879,165.647,165.7736,13880.0
2023-12-01 15:10:00,170.15,170.23,170.01,170.03,12780.0,165.7347,165.8126,165.5983,165.6178,12780.0
2023-12-01 15:15:00,170.01,170.08,169.83,169.83,13918.0,165.5983,165.6665,165.423,165.423,13918.0
2023-12-01 15:20:00,169.84,169.99,169.77,169.88,18911.0,165.4327,165.5788,165.3645,165.4717,18911.0
2023-12-01 15:25:00,169.89,170.11,169.88,170.08,14476.0,165.4814,165.6957,165.4717,165.6665,14476.0
2023-12-01 15:30:00,170.09,170.36,170.01,170.31,15382.0,165.6762,165.9392,165.5983,165.8905,15382.0
2023-12-01 15:35:00,170.33,170.39,170.05,170.09,10138.0,165.91,165.9684,165.6372,165.6762,10138.0
2023-12-01 15:40:00,170.05,170.28,169.99,170.19,22828.0,165.6372,165.8613,165.5788,165.7736,22828.0
2023-12-01 15:45:00,170.17,170.3,170.07,170.12,20158.0,165.7541,165.8808,165.6567,165.7054,20158.0
2023-12-01 15:50:00,170.1,170.28,169.97,169.98,58994.0,165.686,165.8613,165.5593,165.5691,58994.0
2023-12-01 15:55:00,169.95,170.51,169.95,170.42,151282.0,165.5398,166.0853,165.5398,165.9976,151282.0
2023-12-04 09:30:00,169.0,169.72,167.55,169.29,30177.0,164.6145,165.3158,163.2021,164.897,30177.0
2023-12-04 09:35:00,169.24,169.41,168.96,169.13,4282.0,164.8483,165.0139,164.5755,164.7411,4282.0
2023-12-04 09:40:00,169.21,170.12,169.21,170.12,6602.0,164.819,165.7054,164.819,165.7054,6602.0
2023-12-04 09:45:00,170.2,170.3,169.83,169.89,5434.0,165.7834,165.8808,165.423,165.4814,5434.0
2023-12-04 09:50:00,169.75,170.07,169.65,169.66,7513.0,165.345,165.6567,165.2476,165.2574,7513.0
2023-12-04 09:55:00,169.75,170.01,169.61,169.97,9237.0,165.345,165.5983,165.2087,165.5593,9237.0
2023-12-04 10:00:00,170.02,170.03,169.55,169.67,6988.0,165.608,165.6178,165.1502,165.2671,6988.0
2023-12-04 10:05:00,169.72,170.06,169.4,170.03,11177.0,165.3158,165.647,165.0041,165.6178,11177.0
2023-12-04 10:10:00,170.1,170.11,169.18,169.4,18777.0,165.686,165.6957,164.7898,165.0041,18777.0
2023-12-04 10:15:00,169.32,169.5,168.89,169.45,28826.0,164.9262,165.1015,164.5074,165.0528,28826.0
2023-12-04 10:20:00,169.39,169.55,169.11,169.31,10511.0,164.9944,165.1502,164.7216,164.9165,10511.0
2023-12-04 10:25:00,169.18,169.27,168.86,169.01,3801.0,164.7898,164.8775,164.4781,164.6242,3801.0
2023-12-04 10:30:00,169.09,169.24,168.72,168.77,8394.0,164.7022,164.8483,164.3418,164.3905,8394.0
2023-12-04 10:35:00,168.73,169.03,168.7,168.96,6886.0,164.3515,164.6437,164.3223,164.5755,6886.0
2023-12-04 10:40:00,169.0,169.0,168.72,168.97,7556.0,164.6145,164.6145,164.3418,164.5853,7556.0
2023-12-04 10:45:00,168.96,169.17,168.82,169.09,7643.0,164.5755,164.7801,164.4392,164.7022,7643.0
2023-12-04 10:50:00,169.1,169.13,168.77,168.89,14219.0,164.7119,164.7411,164.3905,164.5074,14219.0
2023-12-04 10:55:00,168.9,169.09,168.68,168.68,3400.0,164.5171,164.7022,164.3028,164.3028,3400.0
2023-12-04 11:00:00,168.68,168.9,168.6,168.81,8582.0,164.3028,164.5171,164.2249,164.4294,8582.0
2023-12-04 11:05:00,168.83,169.06,168.82,168.93,10490.0,164.4489,164.6729,164.4392,164.5463,10490.0
2023-12-04 11:10:00,168.8,168.91,168.68,168.74,8644.0,164.4197,164.5268,164.3028,164.3612,8644.0
2023-12-04 11:15:00,168.78,168.96,168.72,168.87,8953.0,164.4002,164.5755,164.3418,164.4879,8953.0
2023-12-04 11:20:00,168.93,169.19,168.89,169.15,9139.0,164.5463,164.7996,164.5074,164.7606,9139.0
2023-12-04 11:25:00,169.1,169.18,168.96,169.13,4946.0,164.7119,164.7898,164.5755,164.7411,4946.0
2023-12-04 11:30:00,169.11,169.14,168.94,169.06,4785.0,164.7216,164.7509,164.5561,164.6729,4785.0
2023-12-04 11:35:00,168.99,169.18,168.98,169.03,12220.0,164.6048,164.7898,164.595,164.6437,12220.0
2023-12-04 11:40:00,169.07,169.45,169.03,169.45,3229.0,164.6827,165.0528,164.6437,165.0528,3229.0
2023-12-04 11:45:00,169.31,169.35,169.14,169.21,5600.0,164.9165,164.9554,164.7509,164.819,5600.0
2023-12-04 11:50:00,169.25,169.42,169.24,169.25,2695.0,164.858,165.0236,164.8483,164.858,2695.0
2023-12-04 11:55:00,169.21,169.53,169.2,169.45,8741.0,164.819,165.1307,164.8093,165.0528,8741.0
2023-12-04 12:00:00,169.42,169.58,169.37,169.52,5015.0,165.0236,165.1794,164.9749,165.121,5015.0
2023-12-04 12:05:00,169.53,169.55,169.42,169.45,3404.0,165.1307,165.1502,165.0236,165.0528,3404.0
2023-12-04 12:10:00,169.44,169.44,169.21,169.21,9656.0,165.0431,165.0431,164.819,164.819,9656.0
2023-12-04 12:15:00,169.15,169.18,168.92,168.96,6546.0,164.7606,164.7898,164.5366,164.5755,6546.0
2023-12-04 12:20:00,168.95,169.02,168.83,168.83,6829.0,164.5658,164.634,164.4489,164.4489,6829.0
2023-12-04 12:25:00,168.89,168.97,168.77,168.79,9398.0,164.5074,164.5853,164.3905,164.4099,9398.0
2023-12-04 12:30:00,168.77,168.98,168.7,168.98,5930.0,164.3905,164.595,164.3223,164.595,5930.0
2023-12-04 12:35:00,168.99,168.99,168.68,168.73,2929.0,164.6048,164.6048,164.3028,164.3515,2929.0
2023-12-04 12:40:00,168.68,168.69,168.54,168.56,2612.0,164.3028,164.3125,164.1664,164.1859,2612.0
2023-12-04 12:45:00,168.62,168.63,168.41,168.41,8515.0,164.2444,164.2541,164.0398,164.0398,8515.0
2023-12-04 12:50:00,168.47,168.69,168.34,168.69,11886.0,164.0982,164.3125,163.9716,164.3125,11886.0
2023-12-04 12:55:00,168.66,168.98,168.65,168.95,2988.0,164.2833,164.595,164.2736,164.5658,2988.0
2023-12-04 13:00:00,168.87,168.88,168.52,168.53,1655.0,164.4879,164.4976,164.147,164.1567,1655.0
2023-12-04 13:05:00,168.57,168.62,168.45,168.59,5499.0,164.1957,164.2444,164.0788,164.2151,5499.0
2023-12-04 13:10:00,168.63,168.65,168.49,168.56,3270.0,164.2541,164.2736,164.1177,164.1859,3270.0
2023-12-04 13:15:00,168.56,168.63,168.53,168.59,1543.0,164.1859,164.2541,164.1567,164.2151,1543.0
2023-12-04 13:20:00,168.55,168.56,168.3,168.39,3826.0,164.1762,164.1859,163.9327,164.0203,3826.0
2023-12-04 13:25:00,168.3,168.33,168.18,168.2,3729.0,163.9327,163.9619,163.8158,163.8353,3729.0
2023-12-04 13:30:00,168.16,168.35,168.12,168.21,6442.0,163.7963,163.9814,163.7573,163.845,6442.0
2023-12-04 13:35:00,168.22,168.3,168.18,168.18,5506.0,163.8547,163.9327,163.8158,163.8158,5506.0
2023-12-04 13:40:00,168.21,168.21,168.1,168.12,1557.0,163.845,163.845,163.7379,163.7573,1557.0
2023-12-04 13:45:00,168.15,168.39,168.05,168.38,5734.0,163.7866,164.0203,163.6891,164.0106,5734.0
2023-12-04 13:50:00,168.3,168.33,168.23,168.23,2818.0,163.9327,163.9619,163.8645,163.8645,2818.0
2023-12-04 13:55:00,168.21,168.32,168.18,168.22,3389.0,163.845,163.9521,163.8158,163.8547,3389.0
2023-12-04 14:00:00,168.25,168.32,168.05,168.12,6449.0,163.884,163.9521,163.6891,163.7573,6449.0
2023-12-04 14:05:00,168.14,168.18,168.11,168.12,3175.0,163.7768,163.8158,163.7476,163.7573,3175.0
2023-12-04 14:10:00,168.12,168.32,168.12,168.18,8577.0,163.7573,163.9521,163.7573,163.8158,8577.0
2023-12-04 14:15:00,168.17,168.17,168.03,168.11,3200.0,163.806,163.806,163.6697,163.7476,3200.0
2023-12-04 14:20:00,168.07,168.1,167.98,168.05,5794.0,163.7086,163.7379,163.621,163.6891,5794.0
2023-12-04 14:25:00,168.11,168.12,167.89,167.93,3084.0,163.7476,163.7573,163.5333,163.5723,3084.0
2023-12-04 14:30:00,167.95,168.18,167.89,168.16,5185.0,163.5917,163.8158,163.5333,163.7963,5185.0
2023-12-04 14:35:00,168.13,168.24,168.11,168.24,2859.0,163.7671,163.8742,163.7476,163.8742,2859.0
2023-12-04 14:40:00,168.18,168.26,168.16,168.26,2937.0,163.8158,163.8937,163.7963,163.8937,2937.0
2023-12-04 14:45:00,168.24,168.44,168.2,168.4,4160.0,163.8742,164.069,163.8353,164.0301,4160.0
2023-12-04 14:50:00,168.41,168.42,168.19,168.19,7711.0,164.0398,164.0495,163.8255,163.8255,7711.0
2023-12-04 14:55:00,168.17,168.25,168.07,168.2,4864.0,163.806,163.884,163.7086,163.8353,4864.0
2023-12-04 15:00:00,168.2,168.23,168.05,168.05,6743.0,163.8353,163.8645,163.6891,163.6891,6743.0
2023-12-04 15:05:00,168.03,168.08,167.94,167.99,5629.0,163.6697,163.7184,163.582,163.6307,5629.0
2023-12-04 15:10:00,168.0,168.02,167.74,167.84,15963.0,163.6404,163.6599,163.3872,163.4846,15963.0
2023-12-04 15:15:00,167.87,168.03,167.83,168.02,10301.0,163.5138,163.6697,163.4749,163.6599,10301.0
2023-12-04 15:20:00,167.99,168.01,167.68,167.71,8095.0,163.6307,163.6502,163.3288,163.358,8095.0
2023-12-04 15:25:00,167.71,167.71,167.57,167.64,14429.0,163.358,163.358,163.2216,163.2898,14429.0
2023-12-04 15:30:00,167.64,167.64,167.41,167.59,14818.0,163.2898,163.2898,163.0658,163.2411,14818.0
2023-12-04 15:35:00,167.57,167.57,167.33,167.36,14859.0,163.2216,163.2216,162.9878,163.0171,14859.0
2023-12-04 15:40:00,167.37,167.51,167.35,167.49,22245.0,163.0268,163.1632,163.0073,163.1437,22245.0
2023-12-04 15:45:00,167.5,167.6,167.44,167.56,22062.0,163.1534,163.2508,163.095,163.2119,22062.0
2023-12-04 15:50:00,167.56,167.68,167.37,167.46,43123.0,163.2119,163.3288,163.0268,163.1145,43123.0
2023-12-04 15:55:00,167.46,167.7,167.33,167.4,127772.0,163.1145,163.3482,162.9878,163.056,127772.0
2023-12-05 09:30:00,166.83,166.83,165.82,165.82,19954.0,162.5008,162.5008,161.517,161.517,19954.0
2023-12-05 09:35:00,165.84,165.84,164.33,165.04,19609.0,161.5365,161.5365,160.0657,160.7573,19609.0
2023-12-05 09:40:00,165.14,165.25,163.83,164.32,8886.0,160.8547,160.9618,159.5787,160.0559,8886.0
2023-12-05 09:45:00,164.1,164.81,164.07,164.56,14727.0,159.8417,160.5332,159.8124,160.2897,14727.0
2023-12-05 09:50:00,164.59,164.86,164.54,164.85,8585.0,160.3189,160.5819,160.2702,160.5722,8585.0
2023-12-05 09:55:00,164.77,165.46,164.76,165.28,5916.0,160.4943,161.1664,160.4845,160.991,5916.0
2023-12-05 10:00:00,165.54,166.11,165.31,165.95,8183.0,161.2443,161.7995,161.0203,161.6436,8183.0
2023-12-05 10:05:00,165.79,165.86,165.14,165.34,10483.0,161.4878,161.556,160.8547,161.0495,10483.0
2023-12-05 10:10:00,165.42,165.65,165.29,165.51,3882.0,161.1274,161.3514,161.0008,161.2151,3882.0
2023-12-05 10:15:00,165.24,165.5,165.24,165.44,3200.0,160.9521,161.2053,160.9521,161.1469,3200.0
2023-12-05 10:20:00,165.49,165.69,165.41,165.5,4825.0,161.1956,161.3904,161.1177,161.2053,4825.0
2023-12-05 10:25:00,165.47,165.51,165.11,165.28,2791.0,161.1761,161.2151,160.8254,160.991,2791.0
2023-12-05 10:30:00,165.25,165.26,164.66,164.66,6605.0,160.9618,160.9715,160.3871,160.3871,6605.0
2023-12-05 10:35:00,164.7,164.71,163.72,163.74,9525.0,160.4261,160.4358,159.4715,159.491,9525.0
2023-12-05 10:40:00,163.74,164.3,163.54,164.14,26261.0,159.491,160.0365,159.2962,159.8806,26261.0
2023-12-05 10:45:00,164.16,164.59,164.12,164.59,7957.0,159.9001,160.3189,159.8611,160.3189,7957.0
2023-12-05 10:50:00,164.46,164.78,164.39,164.43,13662.0,160.1923,160.504,160.1241,160.1631,13662.0
2023-12-05 10:55:00,164.49,164.95,164.34,164.88,9265.0,160.2215,160.6696,160.0754,160.6014,9265.0
2023-12-05 11:00:00,164.91,165.2,164.66,165.2,12446.0,160.6306,160.9131,160.3871,160.9131,12446.0
2023-12-05 11:05:00,165.27,165.29,164.67,164.79,5994.0,160.9813,161.0008,160.3969,160.5137,5994.0
2023-12-05 11:10:00,164.79,164.86,164.49,164.5,4983.0,160.5137,160.5819,160.2215,160.2313,4983.0
2023-12-05 11:15:00,164.51,165.08,164.51,164.73,10777.0,160.241,160.7962,160.241,160.4553,10777.0
2023-12-05 11:20:00,164.79,165.06,164.58,164.91,9814.0,160.5137,160.7767,160.3092,160.6306,9814.0
2023-12-05 11:25:00,164.98,165.68,164.98,165.68,4628.0,160.6988,161.3806,160.6988,161.3806,4628.0
2023-12-05 11:30:00,165.69,165.77,165.45,165.69,6271.0,161.3904,161.4683,161.1566,161.3904,6271.0
2023-12-05 11:35:00,165.68,165.99,165.67,165.99,4260.0,161.3806,161.6826,161.3709,161.6826,4260.0
2023-12-05 11:40:00,165.91,166.01,165.86,165.97,3523.0,161.6047,161.7021,161.556,161.6631,3523.0
2023-12-05 11:45:00,166.04,166.1,165.97,166.02,3099.0,161.7313,161.7898,161.6631,161.7118,3099.0
2023-12-05 11:50:00,165.99,166.03,165.6,165.69,6341.0,161.6826,161.7216,161.3027,161.3904,6341.0
2023-12-05 11:55:00,165.76,165.8,165.7,165.71,2547.0,161.4586,161.4975,161.4001,161.4099,2547.0
2023-12-05 12:00:00,165.77,165.89,165.77,165.84,4075.0,161.4683,161.5852,161.4683,161.5365,4075.0
2023-12-05 12:05:00,165.85,166.03,165.85,165.92,8514.0,161.5462,161.7216,161.5462,161.6144,8514.0
2023-12-05 12:10:00,166.05,166.26,165.93,165.98,6604.0,161.741,161.9456,161.6242,161.6729,6604.0
2023-12-05 12:15:00,166.05,166.14,166.0,166.04,2796.0,161.741,161.8287,161.6923,161.7313,2796.0
2023-12-05 12:20:00,166.03,166.06,165.8,165.8,3941.0,161.7216,161.7508,161.4975,161.4975,3941.0
2023-12-05 12:25:00,165.74,165.86,165.67,165.84,4050.0,161.4391,161.556,161.3709,161.5365,4050.0
2023-12-05 12:30:00,165.95,165.99,165.8,165.97,1856.0,161.6436,161.6826,161.4975,161.6631,1856.0
2023-12-05 12:35:00,165.97,166.09,165.97,165.97,1900.0,161.6631,161.78,161.6631,161.6631,1900.0
2023-12-05 12:40:00,166.05,166.05,165.74,165.81,4022.0,161.741,161.741,161.4391,161.5073,4022.0
2023-12-05 12:45:00,165.84,165.87,165.54,165.76,13185.0,161.5365,161.5657,161.2443,161.4586,13185.0
2023-12-05 12:50:00,165.81,165.89,165.73,165.81,7271.0,161.5073,161.5852,161.4294,161.5073,7271.0
2023-12-05 12:55:00,165.86,166.14,165.86,166.11,11143.0,161.556,161.8287,161.556,161.7995,11143.0
2023-12-05 13:00:00,166.13,166.13,165.91,165.94,1765.0,161.819,161.819,161.6047,161.6339,1765.0
2023-12-05 13:05:00,165.94,165.94,165.87,165.91,1828.0,161.6339,161.6339,161.5657,161.6047,1828.0
2023-12-05 13:10:00,165.96,165.98,165.89,165.95,1741.0,161.6534,161.6729,161.5852,161.6436,1741.0
2023-12-05 13:15:00,165.99,166.03,165.86,165.98,4160.0,161.6826,161.7216,161.556,161.6729,4160.0
2023-12-05 13:20:00,166.05,166.14,165.93,166.14,2401.0,161.741,161.8287,161.6242,161.8287,2401.0
2023-12-05 13:25:00,166.14,166.15,166.09,166.11,2639.0,161.8287,161.8385,161.78,161.7995,2639.0
2023-12-05 13:30:00,166.16,166.2,166.04,166.12,2488.0,161.8482,161.8872,161.7313,161.8092,2488.0
2023-12-05 13:35:00,166.12,166.19,166.04,166.14,2630.0,161.8092,161.8774,161.7313,161.8287,2630.0
2023-12-05 13:40:00,166.15,166.22,165.96,166.11,3613.0,161.8385,161.9066,161.6534,161.7995,3613.0
2023-12-05 13:45:00,166.08,166.08,165.98,166.04,606.0,161.7703,161.7703,161.6729,161.7313,606.0
2023-12-05 13:50:00,166.05,166.12,165.99,166.04,2067.0,161.741,161.8092,161.6826,161.7313,2067.0
2023-12-05 13:55:00,166.11,166.26,166.06,166.25,3729.0,161.7995,161.9456,161.7508,161.9359,3729.0
2023-12-05 14:00:00,166.3,166.3,166.06,166.06,2201.0,161.9846,161.9846,161.7508,161.7508,2201.0
2023-12-05 14:05:00,166.13,166.14,166.07,166.11,2655.0,161.819,161.8287,161.7605,161.7995,2655.0
2023-12-05 14:10:00,166.14,166.3,166.06,166.08,4461.0,161.8287,161.9846,161.7508,161.7703,4461.0
2023-12-05 14:15:00,166.08,166.08,165.95,166.05,1370.0,161.7703,161.7703,161.6436,161.741,1370.0
2023-12-05 14:20:00,166.02,166.02,165.84,165.85,1771.0,161.7118,161.7118,161.5365,161.5462,1771.0
2023-12-05 14:25:00,165.86,165.89,165.76,165.77,3863.0,161.556,161.5852,161.4586,161.4683,3863.0
2023-12-05 14:30:00,165.8,166.0,165.8,166.0,3279.0,161.4975,161.6923,161.4975,161.6923,3279.0
2023-12-05 14:35:00,165.97,166.06,165.87,165.93,3303.0,161.6631,161.7508,161.5657,161.6242,3303.0
2023-12-05 14:40:00,165.94,165.99,165.79,165.83,2612.0,161.6339,161.6826,161.4878,161.5268,2612.0
2023-12-05 14:45:00,165.81,165.81,165.71,165.81,3072.0,161.5073,161.5073,161.4099,161.5073,3072.0
2023-12-05 14:50:00,165.82,166.04,165.82,165.9,1626.0,161.517,161.7313,161.517,161.5949,1626.0
2023-12-05 14:55:00,165.91,165.99,165.88,165.98,1993.0,161.6047,161.6826,161.5755,161.6729,1993.0
2023-12-05 15:00:00,165.96,166.09,165.92,165.97,4804.0,161.6534,161.78,161.6144,161.6631,4804.0
2023-12-05 15:05:00,165.97,165.98,165.89,165.9,4141.0,161.6631,161.6729,161.5852,161.5949,4141.0
2023-12-05 15:10:00,165.94,165.97,165.81,165.82,8677.0,161.6339,161.6631,161.5073,161.517,8677.0
2023-12-05 15:15:00,165.81,165.94,165.79,165.92,5175.0,161.5073,161.6339,161.4878,161.6144,5175.0
2023-12-05 15:20:00,165.89,165.9,165.75,165.81,6887.0,161.5852,161.5949,161.4488,161.5073,6887.0
2023-12-05 15:25:00,165.81,165.97,165.78,165.96,6491.0,161.5073,161.6631,161.4781,161.6534,6491.0
2023-12-05 15:30:00,165.94,166.07,165.71,165.71,22312.0,161.6339,161.7605,161.4099,161.4099,22312.0
2023-12-05 15:35:00,165.7,165.85,165.67,165.67,19579.0,161.4001,161.5462,161.3709,161.3709,19579.0
2023-12-05 15:40:00,165.62,165.84,165.56,165.62,21074.0,161.3222,161.5365,161.2638,161.3222,21074.0
2023-12-05 15:45:00,165.64,165.97,165.6,165.94,28922.0,161.3417,161.6631,161.3027,161.6339,28922.0
2023-12-05 15:50:00,165.92,166.08,165.7,165.7,36672.0,161.6144,161.7703,161.4001,161.4001,36672.0
2023-12-05 15:55:00,165.73,165.97,165.67,165.76,104475.0,161.4294,161.6631,161.3709,161.4586,104475.0
2023-12-06 09:30:00,165.12,166.86,165.12,166.84,37489.0,160.8352,162.53,160.8352,162.5105,37489.0
2023-12-06 09:35:00,166.7,166.7,165.46,166.0,4084.0,162.3742,162.3742,161.1664,161.6923,4084.0
2023-12-06 09:40:00,165.78,166.23,165.64,165.93,4648.0,161.4781,161.9164,161.3417,161.6242,4648.0
2023-12-06 09:45:00,166.08,166.64,165.96,166.38,13807.0,161.7703,162.3157,161.6534,162.0625,13807.0
2023-12-06 09:50:00,166.38,166.64,166.08,166.24,12828.0,162.0625,162.3157,161.7703,161.9261,12828.0
2023-12-06 09:55:00,166.1,166.45,166.1,166.29,7808.0,161.7898,162.1307,161.7898,161.9748,7808.0
2023-12-06 10:00:00,166.28,166.51,166.0,166.0,4837.0,161.9651,162.1891,161.6923,161.6923,4837.0
2023-12-06 10:05:00,165.98,166.43,165.95,166.28,4437.0,161.6729,162.1112,161.6436,161.9651,4437.0
2023-12-06 10:10:00,166.13,166.21,165.56,166.03,5943.0,161.819,161.8969,161.2638,161.7216,5943.0
2023-12-06 10:15:00,165.89,165.93,165.49,165.49,7299.0,161.5852,161.6242,161.1956,161.1956,7299.0
2023-12-06 10:20:00,165.51,165.52,165.18,165.38,3570.0,161.2151,161.2248,160.8936,161.0884,3570.0
2023-12-06 10:25:00,165.32,165.46,165.23,165.45,3123.0,161.03,161.1664,160.9423,161.1566,3123.0
2023-12-06 10:30:00,165.39,165.58,165.39,165.53,3512.0,161.0982,161.2832,161.0982,161.2345,3512.0
2023-12-06 10:35:00,165.48,165.58,165.31,165.44,9368.0,161.1858,161.2832,161.0203,161.1469,9368.0
2023-12-06 10:40:00,165.45,165.45,165.25,165.31,3367.0,161.1566,161.1566,160.9618,161.0203,3367.0
2023-12-06 10:45:00,165.29,165.4,165.22,165.29,5016.0,161.0008,161.1079,160.9326,161.0008,5016.0
2023-12-06 10:50:00,165.22,165.22,164.77,164.89,7399.0,160.9326,160.9326,160.4943,160.6111,7399.0
2023-12-06 10:55:00,164.91,164.91,164.71,164.86,5543.0,160.6306,160.6306,160.4358,160.5819,5543.0
2023-12-06 11:00:00,164.84,164.84,164.33,164.45,5490.0,160.5624,160.5624,160.0657,160.1826,5490.0
2023-12-06 11:05:00,164.38,164.38,164.0,164.17,6433.0,160.1144,160.1144,159.7442,159.9098,6433.0
2023-12-06 11:10:00,164.22,164.39,164.14,164.38,5530.0,159.9585,160.1241,159.8806,160.1144,5530.0
2023-12-06 11:15:00,164.34,164.43,164.14,164.14,6131.0,160.0754,160.1631,159.8806,159.8806,6131.0
2023-12-06 11:20:00,164.15,164.25,163.83,163.84,12738.0,159.8904,159.9878,159.5787,159.5884,12738.0
2023-12-06 11:25:00,163.83,164.13,163.77,163.93,4580.0,159.5787,159.8709,159.5202,159.6761,4580.0
2023-12-06 11:30:00,163.9,163.98,163.59,163.68,5911.0,159.6468,159.7248,159.3449,159.4325,5911.0
2023-12-06 11:35:00,163.7,163.93,163.67,163.85,5023.0,159.452,159.6761,159.4228,159.5981,5023.0
2023-12-06 11:40:00,163.9,163.91,163.51,163.56,8359.0,159.6468,159.6566,159.267,159.3157,8359.0
2023-12-06 11:45:00,163.56,163.56,163.28,163.28,15509.0,159.3157,159.3157,159.0429,159.0429,15509.0
2023-12-06 11:50:00,163.28,163.39,163.05,163.17,10378.0,159.0429,159.1501,158.8189,158.9358,10378.0
2023-12-06 11:55:00,163.14,163.31,163.08,163.3,4866.0,158.9066,159.0722,158.8481,159.0624,4866.0
2023-12-06 12:00:00,163.24,163.36,163.13,163.14,4301.0,159.004,159.1209,158.8968,158.9066,4301.0
2023-12-06 12:05:00,163.05,163.32,163.04,163.12,2573.0,158.8189,159.0819,158.8092,158.8871,2573.0
2023-12-06 12:10:00,163.05,163.34,163.0,163.0,5446.0,158.8189,159.1014,158.7702,158.7702,5446.0
2023-12-06 12:15:00,163.03,163.1,162.85,162.94,7913.0,158.7994,158.8676,158.6241,158.7118,7913.0
2023-12-06 12:20:00,162.91,163.09,162.89,162.95,6845.0,158.6825,158.8579,158.663,158.7215,6845.0
2023-12-06 12:25:00,162.97,163.01,162.76,162.87,15906.0,158.741,158.7799,158.5364,158.6436,15906.0
2023-12-06 12:30:00,162.85,162.85,162.61,162.63,13695.0,158.6241,158.6241,158.3903,158.4098,13695.0
2023-12-06 12:35:00,162.72,162.77,162.64,162.73,5081.0,158.4975,158.5462,158.4195,158.5072,5081.0
2023-12-06 12:40:00,162.69,162.71,162.36,162.46,5262.0,158.4682,158.4877,158.1468,158.2442,5262.0
2023-12-06 12:45:00,162.48,162.54,162.31,162.31,3107.0,158.2637,158.3221,158.0981,158.0981,3107.0
2023-12-06 12:50:00,162.31,162.39,162.19,162.2,7486.0,158.0981,158.176,157.9812,157.991,7486.0
2023-12-06 12:55:00,162.26,162.26,162.0,162.06,10836.0,158.0494,158.0494,157.7961,157.8546,10836.0
2023-12-06 13:00:00,162.1,162.15,162.0,162.07,22636.0,157.8935,157.9423,157.7961,157.8643,22636.0
2023-12-06 13:05:00,162.09,162.17,162.0,162.04,20464.0,157.8838,157.9617,157.7961,157.8351,20464.0
2023-12-06 13:10:00,162.04,162.22,162.03,162.22,6827.0,157.8351,158.0104,157.8254,158.0104,6827.0
2023-12-06 13:15:00,162.24,162.55,162.21,162.47,5817.0,158.0299,158.3319,158.0007,158.2539,5817.0
2023-12-06 13:20:00,162.54,162.63,162.49,162.63,3639.0,158.3221,158.4098,158.2734,158.4098,3639.0
2023-12-06 13:25:00,162.63,162.8,162.62,162.66,9103.0,158.4098,158.5754,158.4001,158.439,9103.0
2023-12-06 13:30:00,162.66,162.78,162.6,162.72,6874.0,158.439,158.5559,158.3806,158.4975,6874.0
2023-12-06 13:35:00,162.64,162.68,162.51,162.53,4108.0,158.4195,158.4585,158.2929,158.3124,4108.0
2023-12-06 13:40:00,162.56,162.56,162.38,162.5,2996.0,158.3416,158.3416,158.1663,158.2832,2996.0
2023-12-06 13:45:00,162.55,162.76,162.55,162.72,4410.0,158.3319,158.5364,158.3319,158.4975,4410.0
2023-12-06 13:50:00,162.78,162.91,162.77,162.91,2529.0,158.5559,158.6825,158.5462,158.6825,2529.0
2023-12-06 13:55:00,162.9,162.93,162.69,162.74,5249.0,158.6728,158.702,158.4682,158.5169,5249.0
2023-12-06 14:00:00,162.78,162.83,162.74,162.77,3502.0,158.5559,158.6046,158.5169,158.5462,3502.0
2023-12-06 14:05:00,162.77,162.93,162.69,162.7,4677.0,158.5462,158.702,158.4682,158.478,4677.0
2023-12-06 14:10:00,162.7,162.79,162.55,162.75,7381.0,158.478,158.5656,158.3319,158.5267,7381.0
2023-12-06 14:15:00,162.66,162.67,162.45,162.47,4670.0,158.439,158.4488,158.2345,158.2539,4670.0
2023-12-06 14:20:00,162.46,162.48,162.19,162.19,7908.0,158.2442,158.2637,157.9812,157.9812,7908.0
2023-12-06 14:25:00,162.14,162.27,162.05,162.08,9384.0,157.9325,158.0591,157.8448,157.8741,9384.0
2023-12-06 14:30:00,162.05,162.51,162.05,162.48,11060.0,157.8448,158.2929,157.8448,158.2637,11060.0
2023-12-06 14:35:00,162.43,162.61,162.3,162.57,5298.0,158.215,158.3903,158.0884,158.3514,5298.0
2023-12-06 14:40:00,162.61,162.8,162.56,162.69,25490.0,158.3903,158.5754,158.3416,158.4682,25490.0
2023-12-06 14:45:00,162.69,162.75,162.6,162.6,14570.0,158.4682,158.5267,158.3806,158.3806,14570.0
2023-12-06 14:50:00,162.64,162.73,162.48,162.55,8645.0,158.4195,158.5072,158.2637,158.3319,8645.0
2023-12-06 14:55:00,162.58,162.84,162.58,162.81,19352.0,158.3611,158.6143,158.3611,158.5851,19352.0
2023-12-06 15:00:00,162.78,163.0,162.78,162.91,9534.0,158.5559,158.7702,158.5559,158.6825,9534.0
2023-12-06 15:05:00,162.91,163.06,162.91,163.03,4686.0,158.6825,158.8286,158.6825,158.7994,4686.0
2023-12-06 15:10:00,163.01,163.01,162.84,162.89,5137.0,158.7799,158.7799,158.6143,158.663,5137.0
2023-12-06 15:15:00,162.84,162.92,162.75,162.8,6300.0,158.6143,158.6923,158.5267,158.5754,6300.0
2023-12-06 15:20:00,162.81,162.82,162.36,162.46,10032.0,158.5851,158.5949,158.1468,158.2442,10032.0
2023-12-06 15:25:00,162.47,162.65,162.38,162.42,8720.0,158.2539,158.4293,158.1663,158.2052,8720.0
2023-12-06 15:30:00,162.36,162.42,162.22,162.24,11179.0,158.1468,158.2052,158.0104,158.0299,11179.0
2023-12-06 15:35:00,162.21,162.33,162.0,162.16,20676.0,158.0007,158.1176,157.7961,157.952,20676.0
2023-12-06 15:40:00,162.13,162.34,162.05,162.34,18304.0,157.9228,158.1273,157.8448,158.1273,18304.0
2023-12-06 15:45:00,162.36,162.44,162.21,162.25,28577.0,158.1468,158.2247,158.0007,158.0397,28577.0
2023-12-06 15:50:00,162.27,162.39,162.17,162.22,32165.0,158.0591,158.176,157.9617,158.0104,32165.0
2023-12-06 15:55:00,162.22,162.32,162.15,162.24,78288.0,158.0104,158.1078,157.9423,158.0299,78288.0
2023-12-07 09:30:00,162.82,164.25,162.62,163.77,31113.0,158.5949,159.9878,158.4001,159.5202,31113.0
2023-12-07 09:35:00,163.78,163.79,162.73,162.84,4408.0,159.53,159.5397,158.5072,158.6143,4408.0
2023-12-07 09:40:00,162.77,163.33,162.57,162.68,5262.0,158.5462,159.0916,158.3514,158.4585,5262.0
2023-12-07 09:45:00,162.58,162.87,162.55,162.69,5905.0,158.3611,158.6436,158.3319,158.4682,5905.0
2023-12-07 09:50:00,162.88,163.34,162.77,163.31,5936.0,158.6533,159.1014,158.5462,159.0722,5936.0
2023-12-07 09:55:00,163.31,163.32,162.85,163.05,5480.0,159.0722,159.0819,158.6241,158.8189,5480.0
2023-12-07 10:00:00,163.03,163.15,162.84,163.09,3800.0,158.7994,158.9163,158.6143,158.8579,3800.0
2023-12-07 10:05:00,163.09,163.16,162.95,163.02,7528.0,158.8579,158.926,158.7215,158.7897,7528.0
2023-12-07 10:10:00,162.97,163.14,162.81,162.9,12015.0,158.741,158.9066,158.5851,158.6728,12015.0
2023-12-07 10:15:00,162.92,163.12,162.92,163.01,4000.0,158.6923,158.8871,158.6923,158.7799,4000.0
2023-12-07 10:20:00,163.01,163.11,162.64,162.75,17540.0,158.7799,158.8773,158.4195,158.5267,17540.0
2023-12-07 10:25:00,162.75,162.91,162.74,162.9,2529.0,158.5267,158.6825,158.5169,158.6728,2529.0
2023-12-07 10:30:00,162.87,163.05,162.78,162.8,4961.0,158.6436,158.8189,158.5559,158.5754,4961.0
2023-12-07 10:35:00,162.87,162.87,162.62,162.68,10800.0,158.6436,158.6436,158.4001,158.4585,10800.0
2023-12-07 10:40:00,162.55,162.62,161.94,161.94,3531.0,158.3319,158.4001,157.7377,157.7377,3531.0
2023-12-07 10:45:00,161.95,162.16,161.88,162.13,8125.0,157.7474,157.952,157.6793,157.9228,8125.0
2023-12-07 10:50:00,162.12,162.15,161.96,162.09,3945.0,157.913,157.9423,157.7572,157.8838,3945.0
2023-12-07 10:55:00,162.0,162.08,161.84,162.08,8696.0,157.7961,157.8741,157.6403,157.8741,8696.0
2023-12-07 11:00:00,162.09,162.17,161.96,162.02,4209.0,157.8838,157.9617,157.7572,157.8156,4209.0
2023-12-07 11:05:00,162.04,162.1,161.89,161.93,5835.0,157.8351,157.8935,157.689,157.728,5835.0
2023-12-07 11:10:00,161.92,161.94,161.77,161.77,9324.0,157.7182,157.7377,157.5721,157.5721,9324.0
2023-12-07 11:15:00,161.72,161.77,161.51,161.57,11701.0,157.5234,157.5721,157.3189,157.3773,11701.0
2023-12-07 11:20:00,161.65,161.97,161.64,161.89,5928.0,157.4552,157.7669,157.4455,157.689,5928.0
2023-12-07 11:25:00,161.89,162.07,161.87,161.96,8583.0,157.689,157.8643,157.6695,157.7572,8583.0
2023-12-07 11:30:00,161.97,162.05,161.89,161.9,6892.0,157.7669,157.8448,157.689,157.6987,6892.0
2023-12-07 11:35:00,161.9,161.9,161.69,161.81,6616.0,157.6987,157.6987,157.4942,157.6111,6616.0
2023-12-07 11:40:00,161.84,161.98,161.84,161.94,6451.0,157.6403,157.7767,157.6403,157.7377,6451.0
2023-12-07 11:45:00,161.9,161.95,161.85,161.93,9595.0,157.6987,157.7474,157.65,157.728,9595.0
2023-12-07 11:50:00,161.93,162.08,161.85,162.0,11496.0,157.728,157.8741,157.65,157.7961,11496.0
2023-12-07 11:55:00,161.89,162.0,161.89,161.96,2675.0,157.689,157.7961,157.689,157.7572,2675.0
2023-12-07 12:00:00,161.96,161.96,161.68,161.88,9158.0,157.7572,157.7572,157.4844,157.6793,9158.0
2023-12-07 12:05:00,161.92,162.15,161.56,161.59,10273.0,157.7182,157.9423,157.3676,157.3968,10273.0
2023-12-07 12:10:00,161.66,161.71,161.52,161.53,3868.0,157.465,157.5137,157.3286,157.3383,3868.0
2023-12-07 12:15:00,161.52,161.78,161.5,161.73,5061.0,157.3286,157.5819,157.3091,157.5332,5061.0
2023-12-07 12:20:00,161.75,161.77,161.66,161.66,3252.0,157.5526,157.5721,157.465,157.465,3252.0
2023-12-07 12:25:00,161.65,162.02,161.6,162.01,4551.0,157.4552,157.8156,157.4065,157.8059,4551.0
2023-12-07 12:30:00,162.01,162.11,161.95,162.09,4301.0,157.8059,157.9033,157.7474,157.8838,4301.0
2023-12-07 12:35:00,162.06,162.17,161.98,162.08,5326.0,157.8546,157.9617,157.7767,157.8741,5326.0
2023-12-07 12:40:00,162.09,162.17,162.0,162.0,4547.0,157.8838,157.9617,157.7961,157.7961,4547.0
2023-12-07 12:45:00,162.07,162.16,161.96,162.03,2768.0,157.8643,157.952,157.7572,157.8254,2768.0
2023-12-07 12:50:00,162.03,162.09,161.95,161.99,4329.0,157.8254,157.8838,157.7474,157.7864,4329.0
2023-12-07 12:55:00,161.99,162.14,161.97,162.0,7145.0,157.7864,157.9325,157.7669,157.7961,7145.0
2023-12-07 13:00:00,162.0,162.11,161.97,162.0,1302.0,157.7961,157.9033,157.7669,157.7961,1302.0
2023-12-07 13:05:00,162.01,162.05,162.0,162.05,2108.0,157.8059,157.8448,157.7961,157.8448,2108.0
2023-12-07 13:10:00,162.05,162.08,162.02,162.05,3999.0,157.8448,157.8741,157.8156,157.8448,3999.0
2023-12-07 13:15:00,162.0,162.17,161.97,162.14,5857.0,157.7961,157.9617,157.7669,157.9325,5857.0
2023-12-07 13:20:00,162.11,162.22,162.07,162.16,3388.0,157.9033,158.0104,157.8643,157.952,3388.0
2023-12-07 13:25:00,162.16,162.22,162.15,162.18,2669.0,157.952,158.0104,157.9423,157.9715,2669.0
2023-12-07 13:30:00,162.18,162.28,162.09,162.27,4256.0,157.9715,158.0689,157.8838,158.0591,4256.0
2023-12-07 13:35:00,162.26,162.32,162.21,162.21,2073.0,158.0494,158.1078,158.0007,158.0007,2073.0
2023-12-07 13:40:00,162.21,162.37,162.13,162.37,8576.0,158.0007,158.1565,157.9228,158.1565,8576.0
2023-12-07 13:45:00,162.33,162.33,162.13,162.16,4084.0,158.1176,158.1176,157.9228,157.952,4084.0
2023-12-07 13:50:00,162.13,162.2,162.1,162.1,2171.0,157.9228,157.991,157.8935,157.8935,2171.0
2023-12-07 13:55:00,162.13,162.13,161.95,161.96,2038.0,157.9228,157.9228,157.7474,157.7572,2038.0
2023-12-07 14:00:00,161.97,162.05,161.97,162.0,3575.0,157.7669,157.8448,157.7669,157.7961,3575.0
2023-12-07 14:05:00,161.97,162.09,161.94,162.0,7315.0,157.7669,157.8838,157.7377,157.7961,7315.0
2023-12-07 14:10:00,162.01,162.07,161.99,162.02,4297.0,157.8059,157.8643,157.7864,157.8156,4297.0
2023-12-07 14:15:00,162.02,162.26,162.02,162.24,3171.0,157.8156,158.0494,157.8156,158.0299,3171.0
2023-12-07 14:20:00,162.24,162.53,162.23,162.5,7522.0,158.0299,158.3124,158.0202,158.2832,7522.0
2023-12-07 14:25:00,162.5,162.53,162.38,162.47,4974.0,158.2832,158.3124,158.1663,158.2539,4974.0
2023-12-07 14:30:00,162.51,162.72,162.4,162.53,9592.0,158.2929,158.4975,158.1858,158.3124,9592.0
2023-12-07 14:35:00,162.56,162.66,162.5,162.5,2994.0,158.3416,158.439,158.2832,158.2832,2994.0
2023-12-07 14:40:00,162.52,162.58,162.48,162.56,3658.0,158.3027,158.3611,158.2637,158.3416,3658.0
2023-12-07 14:45:00,162.56,162.57,162.45,162.54,9768.0,158.3416,158.3514,158.2345,158.3221,9768.0
2023-12-07 14:50:00,162.55,162.59,162.49,162.53,7376.0,158.3319,158.3708,158.2734,158.3124,7376.0
2023-12-07 14:55:00,162.53,162.54,162.45,162.47,3959.0,158.3124,158.3221,158.2345,158.2539,3959.0
2023-12-07 15:00:00,162.44,162.61,162.34,162.58,6088.0,158.2247,158.3903,158.1273,158.3611,6088.0
2023-12-07 15:05:00,162.55,162.59,162.41,162.52,3884.0,158.3319,158.3708,158.1955,158.3027,3884.0
2023-12-07 15:10:00,162.54,162.6,162.46,162.55,6742.0,158.3221,158.3806,158.2442,158.3319,6742.0
2023-12-07 15:15:00,162.55,162.62,162.55,162.59,6035.0,158.3319,158.4001,158.3319,158.3708,6035.0
2023-12-07 15:20:00,162.62,162.69,162.55,162.6,6855.0,158.4001,158.4682,158.3319,158.3806,6855.0
2023-12-07 15:25:00,162.57,162.71,162.55,162.65,7550.0,158.3514,158.4877,158.3319,158.4293,7550.0
2023-12-07 15:30:00,162.67,162.77,162.64,162.73,9516.0,158.4488,158.5462,158.4195,158.5072,9516.0
2023-12-07 15:35:00,162.69,162.85,162.68,162.85,9867.0,158.4682,158.6241,158.4585,158.6241,9867.0
2023-12-07 15:40:00,162.82,162.85,162.78,162.78,7207.0,158.5949,158.6241,158.5559,158.5559,7207.0
2023-12-07 15:45:00,162.77,162.98,162.74,162.91,21348.0,158.5462,158.7507,158.5169,158.6825,21348.0
2023-12-07 15:50:00,162.89,163.13,162.84,163.12,36938.0,158.663,158.8968,158.6143,158.8871,36938.0
2023-12-07 15:55:00,163.14,163.24,163.01,163.19,97641.0,158.9066,159.004,158.7799,158.9553,97641.0
2023-12-08 09:30:00,162.61,163.66,162.61,163.66,14497.0,158.3903,159.4131,158.3903,159.4131,14497.0
2023-12-08 09:35:00,163.96,164.22,163.79,163.91,1742.0,159.7053,159.9585,159.5397,159.6566,1742.0
2023-12-08 09:40:00,163.91,164.1,163.85,163.9,700.0,159.6566,159.8417,159.5981,159.6468,700.0
2023-12-08 09:45:00,164.1,164.35,163.86,164.35,5013.0,159.8417,160.0852,159.6079,160.0852,5013.0
2023-12-08 09:50:00,164.23,164.26,163.66,163.77,2719.0,159.9683,159.9975,159.4131,159.5202,2719.0
2023-12-08 09:55:00,163.72,163.86,163.63,163.7,2413.0,159.4715,159.6079,159.3838,159.452,2413.0
2023-12-08 10:00:00,163.86,164.63,163.52,164.56,19520.0,159.6079,160.3579,159.2767,160.2897,19520.0
2023-12-08 10:05:00,164.56,164.9,164.47,164.84,6120.0,160.2897,160.6209,160.202,160.5624,6120.0
2023-12-08 10:10:00,164.89,165.06,164.8,164.91,3221.0,160.6111,160.7767,160.5235,160.6306,3221.0
2023-12-08 10:15:00,164.94,164.99,164.54,164.78,4449.0,160.6599,160.7086,160.2702,160.504,4449.0
2023-12-08 10:20:00,164.98,164.98,164.31,164.35,4180.0,160.6988,160.6988,160.0462,160.0852,4180.0
2023-12-08 10:25:00,164.36,164.54,164.17,164.23,4063.0,160.0949,160.2702,159.9098,159.9683,4063.0
2023-12-08 10:30:00,164.17,164.44,163.96,164.05,3074.0,159.9098,160.1728,159.7053,159.7929,3074.0
2023-12-08 10:35:00,164.13,164.13,163.85,163.94,5208.0,159.8709,159.8709,159.5981,159.6858,5208.0
2023-12-08 10:40:00,163.94,164.11,163.86,164.05,13558.0,159.6858,159.8514,159.6079,159.7929,13558.0
2023-12-08 10:45:00,164.05,164.34,164.03,164.3,3665.0,159.7929,160.0754,159.7735,160.0365,3665.0
2023-12-08 10:50:00,164.33,164.42,164.31,164.37,4792.0,160.0657,160.1533,160.0462,160.1046,4792.0
2023-12-08 10:55:00,164.3,164.33,164.15,164.33,4191.0,160.0365,160.0657,159.8904,160.0657,4191.0
2023-12-08 11:00:00,164.25,164.32,164.0,164.05,3195.0,159.9878,160.0559,159.7442,159.7929,3195.0
2023-12-08 11:05:00,163.99,163.99,163.56,163.56,4092.0,159.7345,159.7345,159.3157,159.3157,4092.0
2023-12-08 11:10:00,163.5,163.63,163.36,163.52,4879.0,159.2572,159.3838,159.1209,159.2767,4879.0
2023-12-08 11:15:00,163.49,163.49,163.07,163.28,3990.0,159.2475,159.2475,158.8384,159.0429,3990.0
2023-12-08 11:20:00,163.27,163.27,163.14,163.24,2894.0,159.0332,159.0332,158.9066,159.004,2894.0
2023-12-08 11:25:00,163.2,163.61,163.07,163.56,8378.0,158.965,159.3644,158.8384,159.3157,8378.0
2023-12-08 11:30:00,163.59,163.61,163.49,163.57,2064.0,159.3449,159.3644,159.2475,159.3254,2064.0
2023-12-08 11:35:00,163.53,163.53,163.08,163.1,851.0,159.2864,159.2864,158.8481,158.8676,851.0
2023-12-08 11:40:00,162.99,162.99,162.64,162.75,1514.0,158.7605,158.7605,158.4195,158.5267,1514.0
2023-12-08 11:45:00,162.75,162.75,162.64,162.7,3826.0,158.5267,158.5267,158.4195,158.478,3826.0
2023-12-08 11:50:00,162.78,162.81,162.6,162.71,2147.0,158.5559,158.5851,158.3806,158.4877,2147.0
2023-12-08 11:55:00,162.68,162.93,162.67,162.9,2721.0,158.4585,158.702,158.4488,158.6728,2721.0
2023-12-08 12:00:00,162.79,162.79,162.64,162.65,1875.0,158.5656,158.5656,158.4195,158.4293,1875.0
2023-12-08 12:05:00,162.69,162.72,162.56,162.56,4208.0,158.4682,158.4975,158.3416,158.3416,4208.0
2023-12-08 12:10:00,162.38,162.59,162.36,162.36,1904.0,158.1663,158.3708,158.1468,158.1468,1904.0
2023-12-08 12:15:00,162.08,162.51,162.08,162.43,2487.0,157.8741,158.2929,157.8741,158.215,2487.0
2023-12-08 12:20:00,162.46,162.59,162.36,162.59,1414.0,158.2442,158.3708,158.1468,158.3708,1414.0
2023-12-08 12:25:00,162.47,162.72,162.44,162.72,3747.0,158.2539,158.4975,158.2247,158.4975,3747.0
2023-12-08 12:30:00,162.71,162.74,162.44,162.57,3041.0,158.4877,158.5169,158.2247,158.3514,3041.0
2023-12-08 12:35:00,162.55,162.62,162.52,162.55,5100.0,158.3319,158.4001,158.3027,158.3319,5100.0
2023-12-08 12:40:00,162.55,162.58,162.43,162.52,1899.0,158.3319,158.3611,158.215,158.3027,1899.0
2023-12-08 12:45:00,162.49,162.6,162.43,162.59,4210.0,158.2734,158.3806,158.215,158.3708,4210.0
2023-12-08 12:50:00,162.65,162.74,162.56,162.56,1700.0,158.4293,158.5169,158.3416,158.3416,1700.0
2023-12-08 12:55:00,162.66,162.66,162.31,162.37,2737.0,158.439,158.439,158.0981,158.1565,2737.0
2023-12-08 13:00:00,162.3,162.6,162.3,162.58,2146.0,158.0884,158.3806,158.0884,158.3611,2146.0
2023-12-08 13:05:00,162.51,162.55,162.18,162.26,3779.0,158.2929,158.3319,157.9715,158.0494,3779.0
2023-12-08 13:10:00,162.32,162.49,162.27,162.43,2569.0,158.1078,158.2734,158.0591,158.215,2569.0
2023-12-08 13:15:00,162.43,162.47,162.31,162.38,880.0,158.215,158.2539,158.0981,158.1663,880.0
2023-12-08 13:20:00,162.36,162.45,162.3,162.45,3185.0,158.1468,158.2345,158.0884,158.2345,3185.0
2023-12-08 13:25:00,162.49,162.63,162.47,162.51,1962.0,158.2734,158.4098,158.2539,158.2929,1962.0
2023-12-08 13:30:00,162.46,162.53,162.4,162.53,1480.0,158.2442,158.3124,158.1858,158.3124,1480.0
2023-12-08 13:35:00,162.53,162.62,162.41,162.42,2701.0,158.3124,158.4001,158.1955,158.2052,2701.0
2023-12-08 13:40:00,162.42,162.48,162.26,162.26,932.0,158.2052,158.2637,158.0494,158.0494,932.0
2023-12-08 13:45:00,162.36,162.55,162.33,162.49,3128.0,158.1468,158.3319,158.1176,158.2734,3128.0
2023-12-08 13:50:00,162.5,162.51,162.37,162.44,1000.0,158.2832,158.2929,158.1565,158.2247,1000.0
2023-12-08 13:55:00,162.4,162.4,162.15,162.19,4386.0,158.1858,158.1858,157.9423,157.9812,4386.0
2023-12-08 14:00:00,162.19,162.33,162.18,162.25,2114.0,157.9812,158.1176,157.9715,158.0397,2114.0
2023-12-08 14:05:00,162.44,162.44,162.29,162.4,1773.0,158.2247,158.2247,158.0786,158.1858,1773.0
2023-12-08 14:10:00,162.43,162.5,162.37,162.48,4716.0,158.215,158.2832,158.1565,158.2637,4716.0
2023-12-08 14:15:00,162.5,162.53,162.4,162.51,2570.0,158.2832,158.3124,158.1858,158.2929,2570.0
2023-12-08 14:20:00,162.36,162.5,162.25,162.46,2656.0,158.1468,158.2832,158.0397,158.2442,2656.0
2023-12-08 14:25:00,162.47,162.68,162.45,162.57,5967.0,158.2539,158.4585,158.2345,158.3514,5967.0
2023-12-08 14:30:00,162.64,162.66,162.37,162.42,2624.0,158.4195,158.439,158.1565,158.2052,2624.0
2023-12-08 14:35:00,162.32,162.41,162.24,162.3,2128.0,158.1078,158.1955,158.0299,158.0884,2128.0
2023-12-08 14:40:00,162.33,162.53,162.33,162.51,2531.0,158.1176,158.3124,158.1176,158.2929,2531.0
2023-12-08 14:45:00,162.5,162.5,162.39,162.43,4941.0,158.2832,158.2832,158.176,158.215,4941.0
2023-12-08 14:50:00,162.52,162.61,162.38,162.47,1970.0,158.3027,158.3903,158.1663,158.2539,1970.0
2023-12-08 14:55:00,162.39,162.49,162.34,162.48,2513.0,158.176,158.2734,158.1273,158.2637,2513.0
2023-12-08 15:00:00,162.44,162.44,162.32,162.34,2835.0,158.2247,158.2247,158.1078,158.1273,2835.0
2023-12-08 15:05:00,162.4,162.4,162.18,162.19,3086.0,158.1858,158.1858,157.9715,157.9812,3086.0
2023-12-08 15:10:00,162.18,162.19,162.06,162.11,5438.0,157.9715,157.9812,157.8546,157.9033,5438.0
2023-12-08 15:15:00,162.13,162.33,162.13,162.14,4086.0,157.9228,158.1176,157.9228,157.9325,4086.0
2023-12-08 15:20:00,162.15,162.2,162.04,162.04,3052.0,157.9423,157.991,157.8351,157.8351,3052.0
2023-12-08 15:25:00,162.09,162.31,162.09,162.18,5573.0,157.8838,158.0981,157.8838,157.9715,5573.0
2023-12-08 15:30:00,162.18,162.19,162.04,162.16,8218.0,157.9715,157.9812,157.8351,157.952,8218.0
2023-12-08 15:35:00,162.12,162.35,162.11,162.25,17875.0,157.913,158.1371,157.9033,158.0397,17875.0
2023-12-08 15:40:00,162.23,162.24,162.05,162.05,4299.0,158.0202,158.0299,157.8448,157.8448,4299.0
2023-12-08 15:45:00,162.08,162.16,161.99,162.0,16785.0,157.8741,157.952,157.7864,157.7961,16785.0
2023-12-08 15:50:00,161.96,162.04,161.85,161.95,31296.0,157.7572,157.8351,157.65,157.7474,31296.0
2023-12-08 15:55:00,161.96,162.06,161.86,162.02,61503.0,157.7572,157.8546,157.6598,157.8156,61503.0
2023-12-11 09:30:00,160.58,161.01,159.02,160.26,45583.0,156.413,156.8318,154.8935,156.1013,45583.0
2023-12-11 09:35:00,160.55,160.92,160.3,160.58,5694.0,156.3838,156.7442,156.1403,156.413,5694.0
2023-12-11 09:40:00,160.65,160.94,160.3,160.6,3380.0,156.4812,156.7637,156.1403,156.4325,3380.0
2023-12-11 09:45:00,160.71,160.84,160.37,160.81,7517.0,156.5396,156.6662,156.2084,156.637,7517.0
2023-12-11 09:50:00,160.81,160.9,160.37,160.63,5444.0,156.637,156.7247,156.2084,156.4617,5444.0
2023-12-11 09:55:00,160.69,161.32,160.58,161.22,7652.0,156.5201,157.1338,156.413,157.0364,7652.0
2023-12-11 10:00:00,161.24,161.28,161.07,161.13,6217.0,157.0559,157.0948,156.8903,156.9487,6217.0
2023-12-11 10:05:00,161.21,161.93,161.21,161.88,5463.0,157.0266,157.728,157.0266,157.6793,5463.0
2023-12-11 10:10:00,161.89,162.67,161.84,162.67,7161.0,157.689,158.4488,157.6403,158.4488,7161.0
2023-12-11 10:15:00,162.63,162.99,162.47,162.94,9878.0,158.4098,158.7605,158.2539,158.7118,9878.0
2023-12-11 10:20:00,163.0,163.22,162.49,162.58,8239.0,158.7702,158.9845,158.2734,158.3611,8239.0
2023-12-11 10:25:00,162.63,162.68,162.38,162.42,6606.0,158.4098,158.4585,158.1663,158.2052,6606.0
2023-12-11 10:30:00,162.45,162.97,162.44,162.97,5255.0,158.2345,158.741,158.2247,158.741,5255.0
2023-12-11 10:35:00,163.12,163.24,162.89,163.0,6224.0,158.8871,159.004,158.663,158.7702,6224.0
2023-12-11 10:40:00,163.05,163.3,163.05,163.3,5739.0,158.8189,159.0624,158.8189,159.0624,5739.0
2023-12-11 10:45:00,163.34,163.44,163.26,163.41,4450.0,159.1014,159.1988,159.0234,159.1696,4450.0
2023-12-11 10:50:00,163.4,163.5,163.26,163.32,5195.0,159.1598,159.2572,159.0234,159.0819,5195.0
2023-12-11 10:55:00,163.36,163.47,163.18,163.21,12306.0,159.1209,159.228,158.9455,158.9747,12306.0
2023-12-11 11:00:00,163.15,163.58,163.07,163.48,5768.0,158.9163,159.3351,158.8384,159.2377,5768.0
2023-12-11 11:05:00,163.47,163.47,163.09,163.12,4177.0,159.228,159.228,158.8579,158.8871,4177.0
2023-12-11 11:10:00,163.06,163.34,163.0,163.0,4592.0,158.8286,159.1014,158.7702,158.7702,4592.0
2023-12-11 11:15:00,162.94,163.03,162.83,162.91,2868.0,158.7118,158.7994,158.6046,158.6825,2868.0
2023-12-11 11:20:00,162.98,163.2,162.96,163.0,10376.0,158.7507,158.965,158.7312,158.7702,10376.0
2023-12-11 11:25:00,163.12,163.32,163.12,163.32,3130.0,158.8871,159.0819,158.8871,159.0819,3130.0
2023-12-11 11:30:00,163.27,163.35,162.98,163.06,9643.0,159.0332,159.1111,158.7507,158.8286,9643.0
2023-12-11 11:35:00,163.07,163.5,163.05,163.5,4146.0,158.8384,159.2572,158.8189,159.2572,4146.0
2023-12-11 11:40:00,163.4,163.51,163.34,163.5,3055.0,159.1598,159.267,159.1014,159.2572,3055.0
2023-12-11 11:45:00,163.5,163.56,163.4,163.48,4499.0,159.2572,159.3157,159.1598,159.2377,4499.0
2023-12-11 11:50:00,163.54,163.75,163.5,163.72,4241.0,159.2962,159.5007,159.2572,159.4715,4241.0
2023-12-11 11:55:00,163.64,163.79,163.63,163.79,3059.0,159.3936,159.5397,159.3838,159.5397,3059.0
2023-12-11 12:00:00,163.75,163.75,163.61,163.72,3054.0,159.5007,159.5007,159.3644,159.4715,3054.0
2023-12-11 12:05:00,163.68,163.68,163.4,163.4,2732.0,159.4325,159.4325,159.1598,159.1598,2732.0
2023-12-11 12:10:00,163.53,163.53,163.39,163.39,3104.0,159.2864,159.2864,159.1501,159.1501,3104.0
2023-12-11 12:15:00,163.35,163.37,163.18,163.24,2806.0,159.1111,159.1306,158.9455,159.004,2806.0
2023-12-11 12:20:00,163.19,163.32,163.15,163.24,2447.0,158.9553,159.0819,158.9163,159.004,2447.0
2023-12-11 12:25:00,163.27,163.33,163.21,163.3,3042.0,159.0332,159.0916,158.9747,159.0624,3042.0
2023-12-11 12:30:00,163.33,163.36,163.13,163.2,9236.0,159.0916,159.1209,158.8968,158.965,9236.0
2023-12-11 12:35:00,163.23,163.3,163.21,163.27,1284.0,158.9942,159.0624,158.9747,159.0332,1284.0
2023-12-11 12:40:00,163.27,163.38,163.06,163.36,4049.0,159.0332,159.1403,158.8286,159.1209,4049.0
2023-12-11 12:45:00,163.4,163.42,163.08,163.27,5649.0,159.1598,159.1793,158.8481,159.0332,5649.0
2023-12-11 12:50:00,163.26,163.26,163.05,163.18,2934.0,159.0234,159.0234,158.8189,158.9455,2934.0
2023-12-11 12:55:00,163.13,163.26,163.12,163.18,1521.0,158.8968,159.0234,158.8871,158.9455,1521.0
2023-12-11 13:00:00,163.2,163.2,162.99,163.04,2200.0,158.965,158.965,158.7605,158.8092,2200.0
2023-12-11 13:05:00,163.03,163.19,163.03,163.08,3012.0,158.7994,158.9553,158.7994,158.8481,3012.0
2023-12-11 13:10:00,163.19,163.31,163.1,163.31,3443.0,158.9553,159.0722,158.8676,159.0722,3443.0
2023-12-11 13:15:00,163.34,163.53,163.34,163.51,3269.0,159.1014,159.2864,159.1014,159.267,3269.0
2023-12-11 13:20:00,163.52,163.6,163.42,163.6,2908.0,159.2767,159.3546,159.1793,159.3546,2908.0
2023-12-11 13:25:00,163.61,163.67,163.59,163.61,1925.0,159.3644,159.4228,159.3449,159.3644,1925.0
2023-12-11 13:30:00,163.61,163.82,163.6,163.82,6398.0,159.3644,159.5689,159.3546,159.5689,6398.0
2023-12-11 13:35:00,163.8,163.9,163.71,163.83,6011.0,159.5494,159.6468,159.4618,159.5787,6011.0
2023-12-11 13:40:00,163.8,164.02,163.79,163.99,7202.0,159.5494,159.7637,159.5397,159.7345,7202.0
2023-12-11 13:45:00,164.0,164.09,163.95,164.02,5575.0,159.7442,159.8319,159.6955,159.7637,5575.0
2023-12-11 13:50:00,164.0,164.08,163.97,164.08,2274.0,159.7442,159.8222,159.715,159.8222,2274.0
2023-12-11 13:55:00,164.07,164.11,163.95,164.07,7030.0,159.8124,159.8514,159.6955,159.8124,7030.0
2023-12-11 14:00:00,164.08,164.12,163.98,163.98,3629.0,159.8222,159.8611,159.7248,159.7248,3629.0
2023-12-11 14:05:00,163.96,164.06,163.78,164.0,25491.0,159.7053,159.8027,159.53,159.7442,25491.0
2023-12-11 14:10:00,164.02,164.16,163.96,164.13,2923.0,159.7637,159.9001,159.7053,159.8709,2923.0
2023-12-11 14:15:00,164.14,164.18,164.11,164.18,3728.0,159.8806,159.9196,159.8514,159.9196,3728.0
2023-12-11 14:20:00,164.21,164.3,164.18,164.23,3490.0,159.9488,160.0365,159.9196,159.9683,3490.0
2023-12-11 14:25:00,164.21,164.45,164.18,164.45,7010.0,159.9488,160.1826,159.9196,160.1826,7010.0
2023-12-11 14:30:00,164.46,164.56,164.35,164.56,6822.0,160.1923,160.2897,160.0852,160.2897,6822.0
2023-12-11 14:35:00,164.53,164.67,164.39,164.54,9527.0,160.2605,160.3969,160.1241,160.2702,9527.0
2023-12-11 14:40:00,164.55,164.57,164.43,164.46,4190.0,160.28,160.2995,160.1631,160.1923,4190.0
2023-12-11 14:45:00,164.46,164.5,164.43,164.44,5088.0,160.1923,160.2313,160.1631,160.1728,5088.0
2023-12-11 14:50:00,164.47,164.47,164.26,164.37,5495.0,160.202,160.202,159.9975,160.1046,5495.0
2023-12-11 14:55:00,164.36,164.46,164.36,164.46,4035.0,160.0949,160.1923,160.0949,160.1923,4035.0
2023-12-11 15:00:00,164.49,164.5,164.26,164.27,3537.0,160.2215,160.2313,159.9975,160.0072,3537.0
2023-12-11 15:05:00,164.29,164.35,164.24,164.29,2993.0,160.0267,160.0852,159.978,160.0267,2993.0
2023-12-11 15:10:00,164.33,164.35,164.24,164.33,5197.0,160.0657,160.0852,159.978,160.0657,5197.0
2023-12-11 15:15:00,164.34,164.66,164.33,164.61,7923.0,160.0754,160.3871,160.0657,160.3384,7923.0
2023-12-11 15:20:00,164.62,164.77,164.57,164.77,10360.0,160.3482,160.4943,160.2995,160.4943,10360.0
2023-12-11 15:25:00,164.77,164.78,164.57,164.59,10926.0,160.4943,160.504,160.2995,160.3189,10926.0
2023-12-11 15:30:00,164.57,164.68,164.55,164.66,25522.0,160.2995,160.4066,160.28,160.3871,25522.0
2023-12-11 15:35:00,164.65,164.65,164.57,164.61,15468.0,160.3774,160.3774,160.2995,160.3384,15468.0
2023-12-11 15:40:00,164.62,164.7,164.61,164.62,15224.0,160.3482,160.4261,160.3384,160.3482,15224.0
2023-12-11 15:45:00,164.63,164.69,164.58,164.67,25218.0,160.3579,160.4163,160.3092,160.3969,25218.0
2023-12-11 15:50:00,164.67,164.67,164.38,164.52,38520.0,160.3969,160.3969,160.1144,160.2508,38520.0
2023-12-11 15:55:00,164.52,164.64,164.38,164.58,121026.0,160.2508,160.3676,160.1144,160.3092,121026.0
2023-12-12 09:30:00,165.03,166.33,165.03,165.36,34666.0,160.7475,162.0138,160.7475,161.069,34666.0
2023-12-12 09:35:00,164.94,165.02,163.68,163.69,3058.0,160.6599,160.7378,159.4325,159.4423,3058.0
2023-12-12 09:40:00,163.77,164.28,163.4,163.43,5610.0,159.5202,160.017,159.1598,159.189,5610.0
2023-12-12 09:45:00,163.44,163.99,163.24,163.79,6249.0,159.1988,159.7345,159.004,159.5397,6249.0
2023-12-12 09:50:00,163.86,163.98,163.65,163.7,2960.0,159.6079,159.7248,159.4033,159.452,2960.0
2023-12-12 09:55:00,163.67,163.73,163.0,163.09,4118.0,159.4228,159.4813,158.7702,158.8579,4118.0
2023-12-12 10:00:00,163.15,163.31,163.04,163.2,8738.0,158.9163,159.0722,158.8092,158.965,8738.0
2023-12-12 10:05:00,163.34,163.52,163.26,163.5,4945.0,159.1014,159.2767,159.0234,159.2572,4945.0
2023-12-12 10:10:00,163.5,163.58,162.76,162.99,7628.0,159.2572,159.3351,158.5364,158.7605,7628.0
2023-12-12 10:15:00,162.91,163.03,162.89,162.92,4230.0,158.6825,158.7994,158.663,158.6923,4230.0
2023-12-12 10:20:00,163.0,163.17,162.89,163.01,4213.0,158.7702,158.9358,158.663,158.7799,4213.0
2023-12-12 10:25:00,162.99,162.99,162.55,162.58,4023.0,158.7605,158.7605,158.3319,158.3611,4023.0
2023-12-12 10:30:00,162.5,162.59,162.4,162.45,5673.0,158.2832,158.3708,158.1858,158.2345,5673.0
2023-12-12 10:35:00,162.44,162.61,162.41,162.55,5512.0,158.2247,158.3903,158.1955,158.3319,5512.0
2023-12-12 10:40:00,162.59,162.75,162.34,162.75,8800.0,158.3708,158.5267,158.1273,158.5267,8800.0
2023-12-12 10:45:00,162.67,162.75,162.41,162.48,3986.0,158.4488,158.5267,158.1955,158.2637,3986.0
2023-12-12 10:50:00,162.52,162.67,162.42,162.67,2573.0,158.3027,158.4488,158.2052,158.4488,2573.0
2023-12-12 10:55:00,162.62,163.02,162.57,163.02,6420.0,158.4001,158.7897,158.3514,158.7897,6420.0
2023-12-12 11:00:00,163.0,163.16,162.82,163.08,7051.0,158.7702,158.926,158.5949,158.8481,7051.0
2023-12-12 11:05:00,163.16,163.23,162.74,163.07,6785.0,158.926,158.9942,158.5169,158.8384,6785.0
2023-12-12 11:10:00,163.01,163.36,162.88,163.36,3185.0,158.7799,159.1209,158.6533,159.1209,3185.0
2023-12-12 11:15:00,163.33,163.33,163.19,163.22,2859.0,159.0916,159.0916,158.9553,158.9845,2859.0
2023-12-12 11:20:00,163.25,163.28,163.17,163.24,4903.0,159.0137,159.0429,158.9358,159.004,4903.0
2023-12-12 11:25:00,163.21,163.23,163.1,163.23,3216.0,158.9747,158.9942,158.8676,158.9942,3216.0
2023-12-12 11:30:00,163.24,163.41,163.24,163.3,2866.0,159.004,159.1696,159.004,159.0624,2866.0
2023-12-12 11:35:00,163.19,163.32,163.05,163.25,11531.0,158.9553,159.0819,158.8189,159.0137,11531.0
2023-12-12 11:40:00,163.24,163.3,163.08,163.08,2249.0,159.004,159.0624,158.8481,158.8481,2249.0
2023-12-12 11:45:00,163.08,163.18,163.03,163.08,2115.0,158.8481,158.9455,158.7994,158.8481,2115.0
2023-12-12 11:50:00,162.99,163.21,162.99,163.12,3399.0,158.7605,158.9747,158.7605,158.8871,3399.0
2023-12-12 11:55:00,163.08,163.25,162.98,163.2,6811.0,158.8481,159.0137,158.7507,158.965,6811.0
2023-12-12 12:00:00,163.1,163.12,162.85,162.9,11829.0,158.8676,158.8871,158.6241,158.6728,11829.0
2023-12-12 12:05:00,162.89,163.07,162.84,163.07,2428.0,158.663,158.8384,158.6143,158.8384,2428.0
2023-12-12 12:10:00,163.03,163.08,162.9,163.08,9705.0,158.7994,158.8481,158.6728,158.8481,9705.0
2023-12-12 12:15:00,163.08,163.15,163.08,163.08,2774.0,158.8481,158.9163,158.8481,158.8481,2774.0
2023-12-12 12:20:00,163.08,163.33,163.04,163.31,4835.0,158.8481,159.0916,158.8092,159.0722,4835.0
2023-12-12 12:25:00,163.32,163.4,163.12,163.17,5175.0,159.0819,159.1598,158.8871,158.9358,5175.0
2023-12-12 12:30:00,163.18,163.35,163.15,163.31,1628.0,158.9455,159.1111,158.9163,159.0722,1628.0
2023-12-12 12:35:00,163.31,163.31,163.14,163.23,1527.0,159.0722,159.0722,158.9066,158.9942,1527.0
2023-12-12 12:40:00,163.19,163.32,163.13,163.17,8591.0,158.9553,159.0819,158.8968,158.9358,8591.0
2023-12-12 12:45:00,163.17,163.29,163.12,163.14,2484.0,158.9358,159.0527,158.8871,158.9066,2484.0
2023-12-12 12:50:00,163.11,163.15,162.93,163.05,4960.0,158.8773,158.9163,158.702,158.8189,4960.0
2023-12-12 12:55:00,163.06,163.07,162.94,162.95,944.0,158.8286,158.8384,158.7118,158.7215,944.0
2023-12-12 13:00:00,162.85,162.99,162.54,162.95,4876.0,158.6241,158.7605,158.3221,158.7215,4876.0
2023-12-12 13:05:00,162.95,162.95,162.72,162.85,800.0,158.7215,158.7215,158.4975,158.6241,800.0
2023-12-12 13:10:00,162.84,162.86,162.78,162.78,500.0,158.6143,158.6338,158.5559,158.5559,500.0
2023-12-12 13:15:00,162.78,162.88,162.77,162.77,1019.0,158.5559,158.6533,158.5462,158.5462,1019.0
2023-12-12 13:20:00,162.77,162.82,162.65,162.68,6633.0,158.5462,158.5949,158.4293,158.4585,6633.0
2023-12-12 13:25:00,162.63,162.88,162.55,162.88,2702.0,158.4098,158.6533,158.3319,158.6533,2702.0
2023-12-12 13:30:00,162.94,163.23,162.94,163.23,4224.0,158.7118,158.9942,158.7118,158.9942,4224.0
2023-12-12 13:35:00,163.2,163.3,163.17,163.28,7634.0,158.965,159.0624,158.9358,159.0429,7634.0
2023-12-12 13:40:00,163.28,163.29,163.11,163.17,5931.0,159.0429,159.0527,158.8773,158.9358,5931.0
2023-12-12 13:45:00,163.17,163.17,162.93,162.93,2500.0,158.9358,158.9358,158.702,158.702,2500.0
2023-12-12 13:50:00,162.93,163.13,162.91,163.11,2789.0,158.702,158.8968,158.6825,158.8773,2789.0
2023-12-12 13:55:00,163.07,163.08,162.98,163.03,1642.0,158.8384,158.8481,158.7507,158.7994,1642.0
2023-12-12 14:00:00,163.03,163.13,163.02,163.08,1656.0,158.7994,158.8968,158.7897,158.8481,1656.0
2023-12-12 14:05:00,163.1,163.18,163.06,163.15,2650.0,158.8676,158.9455,158.8286,158.9163,2650.0
2023-12-12 14:10:00,163.14,163.19,163.09,163.19,4171.0,158.9066,158.9553,158.8579,158.9553,4171.0
2023-12-12 14:15:00,163.18,163.31,163.18,163.3,1362.0,158.9455,159.0722,158.9455,159.0624,1362.0
2023-12-12 14:20:00,163.28,163.48,163.28,163.48,1407.0,159.0429,159.2377,159.0429,159.2377,1407.0
2023-12-12 14:25:00,163.44,163.48,163.35,163.38,2616.0,159.1988,159.2377,159.1111,159.1403,2616.0
2023-12-12 14:30:00,163.41,163.43,163.35,163.37,1604.0,159.1696,159.189,159.1111,159.1306,1604.0
2023-12-12 14:35:00,163.36,163.4,163.33,163.4,1931.0,159.1209,159.1598,159.0916,159.1598,1931.0
2023-12-12 14:40:00,163.37,163.38,163.34,163.36,1345.0,159.1306,159.1403,159.1014,159.1209,1345.0
2023-12-12 14:45:00,163.44,163.46,163.34,163.39,809.0,159.1988,159.2183,159.1014,159.1501,809.0
2023-12-12 14:50:00,163.46,163.46,163.35,163.38,3457.0,159.2183,159.2183,159.1111,159.1403,3457.0
2023-12-12 14:55:00,163.4,163.56,163.4,163.52,3638.0,159.1598,159.3157,159.1598,159.2767,3638.0
2023-12-12 15:00:00,163.56,163.75,163.56,163.75,2304.0,159.3157,159.5007,159.3157,159.5007,2304.0
2023-12-12 15:05:00,163.83,163.85,163.73,163.73,8807.0,159.5787,159.5981,159.4813,159.4813,8807.0
2023-12-12 15:10:00,163.74,163.84,163.62,163.78,4668.0,159.491,159.5884,159.3741,159.53,4668.0
2023-12-12 15:15:00,163.78,164.14,163.78,164.11,8345.0,159.53,159.8806,159.53,159.8514,8345.0
2023-12-12 15:20:00,164.09,164.21,164.06,164.17,8300.0,159.8319,159.9488,159.8027,159.9098,8300.0
2023-12-12 15:25:00,164.2,164.28,164.17,164.25,9137.0,159.9391,160.017,159.9098,159.9878,9137.0
2023-12-12 15:30:00,164.26,164.27,164.01,164.04,12067.0,159.9975,160.0072,159.754,159.7832,12067.0
2023-12-12 15:35:00,164.02,164.02,163.75,163.78,6882.0,159.7637,159.7637,159.5007,159.53,6882.0
2023-12-12 15:40:00,163.81,163.97,163.75,163.85,7974.0,159.5592,159.715,159.5007,159.5981,7974.0
2023-12-12 15:45:00,163.82,163.97,163.8,163.81,16355.0,159.5689,159.715,159.5494,159.5592,16355.0
2023-12-12 15:50:00,163.79,163.82,163.59,163.67,24532.0,159.5397,159.5689,159.3449,159.4228,24532.0
2023-12-12 15:55:00,163.69,163.81,163.57,163.77,72169.0,159.4423,159.5592,159.3254,159.5202,72169.0
2023-12-13 09:30:00,163.76,164.2,162.55,162.86,17711.0,159.5105,159.9391,158.3319,158.6338,17711.0
2023-12-13 09:35:00,162.38,162.56,161.91,162.21,5299.0,158.1663,158.3416,157.7085,158.0007,5299.0
2023-12-13 09:40:00,162.37,162.99,162.02,162.99,7261.0,158.1565,158.7605,157.8156,158.7605,7261.0
2023-12-13 09:45:00,163.16,163.2,162.56,163.04,10438.0,158.926,158.965,158.3416,158.8092,10438.0
2023-12-13 09:50:00,163.26,163.46,162.43,162.43,8140.0,159.0234,159.2183,158.215,158.215,8140.0
2023-12-13 09:55:00,162.39,162.6,162.03,162.32,11187.0,158.176,158.3806,157.8254,158.1078,11187.0
2023-12-13 10:00:00,162.34,162.69,162.15,162.16,4993.0,158.1273,158.4682,157.9423,157.952,4993.0
2023-12-13 10:05:00,162.25,162.61,162.13,162.61,7925.0,158.0397,158.3903,157.9228,158.3903,7925.0
2023-12-13 10:10:00,162.6,162.76,162.29,162.37,12060.0,158.3806,158.5364,158.0786,158.1565,12060.0
2023-12-13 10:15:00,162.41,162.7,162.37,162.38,2985.0,158.1955,158.478,158.1565,158.1663,2985.0
2023-12-13 10:20:00,162.54,162.64,162.4,162.44,2924.0,158.3221,158.4195,158.1858,158.2247,2924.0
2023-12-13 10:25:00,162.44,162.51,162.29,162.29,2219.0,158.2247,158.2929,158.0786,158.0786,2219.0
2023-12-13 10:30:00,162.31,162.51,162.31,162.37,1681.0,158.0981,158.2929,158.0981,158.1565,1681.0
2023-12-13 10:35:00,162.24,162.26,161.9,161.99,3145.0,158.0299,158.0494,157.6987,157.7864,3145.0
2023-12-13 10:40:00,161.98,162.47,161.96,162.47,2202.0,157.7767,158.2539,157.7572,158.2539,2202.0
2023-12-13 10:45:00,162.44,162.65,162.41,162.61,2440.0,158.2247,158.4293,158.1955,158.3903,2440.0
2023-12-13 10:50:00,162.62,162.9,162.47,162.9,7723.0,158.4001,158.6728,158.2539,158.6728,7723.0
2023-12-13 10:55:00,162.9,163.2,162.88,163.1,10221.0,158.6728,158.965,158.6533,158.8676,10221.0
2023-12-13 11:00:00,163.17,163.39,163.1,163.36,5842.0,158.9358,159.1501,158.8676,159.1209,5842.0
2023-12-13 11:05:00,163.43,163.44,163.25,163.28,3880.0,159.189,159.1988,159.0137,159.0429,3880.0
2023-12-13 11:10:00,163.27,163.53,163.18,163.45,2073.0,159.0332,159.2864,158.9455,159.2085,2073.0
2023-12-13 11:15:00,163.54,163.54,163.31,163.35,2764.0,159.2962,159.2962,159.0722,159.1111,2764.0
2023-12-13 11:20:00,163.39,163.4,162.92,163.09,13154.0,159.1501,159.1598,158.6923,158.8579,13154.0
2023-12-13 11:25:00,163.01,163.14,162.67,162.78,9434.0,158.7799,158.9066,158.4488,158.5559,9434.0
2023-12-13 11:30:00,162.69,162.81,162.56,162.74,2426.0,158.4682,158.5851,158.3416,158.5169,2426.0
2023-12-13 11:35:00,162.81,162.82,162.62,162.62,1432.0,158.5851,158.5949,158.4001,158.4001,1432.0
2023-12-13 11:40:00,162.6,162.72,162.56,162.67,4396.0,158.3806,158.4975,158.3416,158.4488,4396.0
2023-12-13 11:45:00,162.53,162.7,162.47,162.56,4165.0,158.3124,158.478,158.2539,158.3416,4165.0
2023-12-13 11:50:00,162.62,162.62,162.46,162.53,2809.0,158.4001,158.4001,158.2442,158.3124,2809.0
2023-12-13 11:55:00,162.51,162.54,162.24,162.32,6269.0,158.2929,158.3221,158.0299,158.1078,6269.0
2023-12-13 12:00:00,162.34,162.35,162.25,162.25,400.0,158.1273,158.1371,158.0397,158.0397,400.0
2023-12-13 12:05:00,162.33,162.49,162.29,162.29,1791.0,158.1176,158.2734,158.0786,158.0786,1791.0
2023-12-13 12:10:00,162.43,162.43,162.22,162.22,2995.0,158.215,158.215,158.0104,158.0104,2995.0
2023-12-13 12:15:00,162.17,162.39,162.07,162.38,9809.0,157.9617,158.176,157.8643,158.1663,9809.0
2023-12-13 12:20:00,162.3,162.5,162.3,162.49,3258.0,158.0884,158.2832,158.0884,158.2734,3258.0
2023-12-13 12:25:00,162.45,162.45,162.27,162.44,3017.0,158.2345,158.2345,158.0591,158.2247,3017.0
2023-12-13 12:30:00,162.5,162.63,162.24,162.57,13468.0,158.2832,158.4098,158.0299,158.3514,13468.0
2023-12-13 12:35:00,162.54,162.66,162.42,162.66,3700.0,158.3221,158.439,158.2052,158.439,3700.0
2023-12-13 12:40:00,162.48,162.72,162.41,162.66,3653.0,158.2637,158.4975,158.1955,158.439,3653.0
2023-12-13 12:45:00,162.68,162.69,162.49,162.5,1616.0,158.4585,158.4682,158.2734,158.2832,1616.0
2023-12-13 12:50:00,162.5,162.65,162.22,162.28,20311.0,158.2832,158.4293,158.0104,158.0689,20311.0
2023-12-13 12:55:00,162.31,162.43,162.31,162.43,2755.0,158.0981,158.215,158.0981,158.215,2755.0
2023-12-13 13:00:00,162.47,162.61,162.37,162.41,10608.0,158.2539,158.3903,158.1565,158.1955,10608.0
2023-12-13 13:05:00,162.43,162.56,162.41,162.44,8038.0,158.215,158.3416,158.1955,158.2247,8038.0
2023-12-13 13:10:00,162.56,162.64,162.53,162.64,5113.0,158.3416,158.4195,158.3124,158.4195,5113.0
2023-12-13 13:15:00,162.66,162.67,162.56,162.59,3828.0,158.439,158.4488,158.3416,158.3708,3828.0
2023-12-13 13:20:00,162.55,162.62,162.53,162.58,6329.0,158.3319,158.4001,158.3124,158.3611,6329.0
2023-12-13 13:25:00,162.6,162.78,162.56,162.78,1392.0,158.3806,158.5559,158.3416,158.5559,1392.0
2023-12-13 13:30:00,162.78,162.99,162.77,162.99,3359.0,158.5559,158.7605,158.5462,158.7605,3359.0
2023-12-13 13:35:00,162.99,162.99,162.86,162.89,2471.0,158.7605,158.7605,158.6338,158.663,2471.0
2023-12-13 13:40:00,162.87,162.94,162.84,162.87,2788.0,158.6436,158.7118,158.6143,158.6436,2788.0
2023-12-13 13:45:00,162.92,163.01,162.91,163.01,4340.0,158.6923,158.7799,158.6825,158.7799,4340.0
2023-12-13 13:50:00,163.01,163.33,163.01,163.33,1745.0,158.7799,159.0916,158.7799,159.0916,1745.0
2023-12-13 13:55:00,163.35,163.4,163.3,163.4,6202.0,159.1111,159.1598,159.0624,159.1598,6202.0
2023-12-13 14:00:00,163.44,164.61,163.44,164.49,8346.0,159.1988,160.3384,159.1988,160.2215,8346.0
2023-12-13 14:05:00,164.58,164.7,164.14,164.41,11684.0,160.3092,160.4261,159.8806,160.1436,11684.0
2023-12-13 14:10:00,164.44,164.58,164.36,164.5,3094.0,160.1728,160.3092,160.0949,160.2313,3094.0
2023-12-13 14:15:00,164.52,164.68,164.46,164.68,2892.0,160.2508,160.4066,160.1923,160.4066,2892.0
2023-12-13 14:20:00,164.75,164.98,164.74,164.83,5108.0,160.4748,160.6988,160.465,160.5527,5108.0
2023-12-13 14:25:00,164.83,165.08,164.56,165.08,7813.0,160.5527,160.7962,160.2897,160.7962,7813.0
2023-12-13 14:30:00,164.98,165.17,164.81,165.05,3411.0,160.6988,160.8839,160.5332,160.767,3411.0
2023-12-13 14:35:00,165.13,165.64,165.13,165.57,5514.0,160.8449,161.3417,160.8449,161.2735,5514.0
2023-12-13 14:40:00,165.58,166.03,165.56,165.97,8415.0,161.2832,161.7216,161.2638,161.6631,8415.0
2023-12-13 14:45:00,165.91,166.52,165.91,166.49,15622.0,161.6047,162.1989,161.6047,162.1696,15622.0
2023-12-13 14:50:00,166.49,166.49,166.13,166.24,7987.0,162.1696,162.1696,161.819,161.9261,7987.0
2023-12-13 14:55:00,166.35,166.86,166.29,166.73,8850.0,162.0333,162.53,161.9748,162.4034,8850.0
2023-12-13 15:00:00,166.87,167.64,166.78,167.64,15123.0,162.5398,163.2898,162.4521,163.2898,15123.0
2023-12-13 15:05:00,167.63,167.69,167.13,167.39,9111.0,163.28,163.3385,162.793,163.0463,9111.0
2023-12-13 15:10:00,167.36,167.36,166.95,167.06,21206.0,163.0171,163.0171,162.6177,162.7248,21206.0
2023-12-13 15:15:00,167.06,167.18,166.86,166.97,19046.0,162.7248,162.8417,162.53,162.6372,19046.0
2023-12-13 15:20:00,166.88,167.04,166.71,166.71,10725.0,162.5495,162.7054,162.3839,162.3839,10725.0
2023-12-13 15:25:00,166.74,166.74,166.33,166.5,37248.0,162.4131,162.4131,162.0138,162.1794,37248.0
2023-12-13 15:30:00,166.46,166.51,166.25,166.38,8783.0,162.1404,162.1891,161.9359,162.0625,8783.0
2023-12-13 15:35:00,166.36,166.7,166.34,166.6,16754.0,162.043,162.3742,162.0235,162.2768,16754.0
2023-12-13 15:40:00,166.6,166.73,166.57,166.64,10766.0,162.2768,162.4034,162.2476,162.3157,10766.0
2023-12-13 15:45:00,166.68,166.8,166.52,166.55,23732.0,162.3547,162.4716,162.1989,162.2281,23732.0
2023-12-13 15:50:00,166.5,166.6,166.13,166.39,36187.0,162.1794,162.2768,161.819,162.0722,36187.0
2023-12-13 15:55:00,166.39,166.76,166.37,166.76,91540.0,162.0722,162.4326,162.0527,162.4326,91540.0
2023-12-14 09:30:00,164.6,166.74,162.94,166.25,81595.0,160.3287,162.4131,158.7118,161.9359,81595.0
2023-12-14 09:35:00,166.28,168.5,166.25,168.49,44879.0,161.9651,164.1275,161.9359,164.1177,44879.0
2023-12-14 09:40:00,168.39,169.72,168.2,169.36,28337.0,164.0203,165.3158,163.8353,164.9652,28337.0
2023-12-14 09:45:00,169.08,169.77,168.62,168.84,30043.0,164.6924,165.3645,164.2444,164.4586,30043.0
2023-12-14 09:50:00,168.99,169.18,168.71,168.71,10746.0,164.6048,164.7898,164.332,164.332,10746.0
2023-12-14 09:55:00,168.7,169.26,168.7,168.97,24932.0,164.3223,164.8677,164.3223,164.5853,24932.0
2023-12-14 10:00:00,168.94,169.4,168.75,169.16,21929.0,164.5561,165.0041,164.371,164.7703,21929.0
2023-12-14 10:05:00,169.15,169.27,168.76,168.87,11545.0,164.7606,164.8775,164.3807,164.4879,11545.0
2023-12-14 10:10:00,168.99,169.12,168.08,168.08,13365.0,164.6048,164.7314,163.7184,163.7184,13365.0
2023-12-14 10:15:00,168.13,168.19,167.73,167.9,12420.0,163.7671,163.8255,163.3775,163.543,12420.0
2023-12-14 10:20:00,167.95,168.51,167.86,168.24,11674.0,163.5917,164.1372,163.5041,163.8742,11674.0
2023-12-14 10:25:00,168.27,168.47,167.97,168.24,9784.0,163.9034,164.0982,163.6112,163.8742,9784.0
2023-12-14 10:30:00,168.23,168.7,168.16,168.66,6116.0,163.8645,164.3223,163.7963,164.2833,6116.0
2023-12-14 10:35:00,168.77,168.77,168.24,168.31,5872.0,164.3905,164.3905,163.8742,163.9424,5872.0
2023-12-14 10:40:00,168.22,168.22,167.84,167.87,8149.0,163.8547,163.8547,163.4846,163.5138,8149.0
2023-12-14 10:45:00,167.85,167.96,167.71,167.96,4884.0,163.4943,163.6015,163.358,163.6015,4884.0
2023-12-14 10:50:00,168.05,168.18,167.85,168.17,8530.0,163.6891,163.8158,163.4943,163.806,8530.0
2023-12-14 10:55:00,168.19,168.27,167.78,168.15,8912.0,163.8255,163.9034,163.4262,163.7866,8912.0
2023-12-14 11:00:00,168.18,168.25,167.98,167.99,8546.0,163.8158,163.884,163.621,163.6307,8546.0
2023-12-14 11:05:00,168.01,168.1,167.85,167.89,3282.0,163.6502,163.7379,163.4943,163.5333,3282.0
2023-12-14 11:10:00,167.94,168.21,167.74,167.75,10203.0,163.582,163.845,163.3872,163.3969,10203.0
2023-12-14 11:15:00,167.62,168.01,167.62,167.92,6031.0,163.2703,163.6502,163.2703,163.5625,6031.0
2023-12-14 11:20:00,167.95,167.98,167.5,167.81,8538.0,163.5917,163.621,163.1534,163.4554,8538.0
2023-12-14 11:25:00,167.73,167.83,167.55,167.83,9842.0,163.3775,163.4749,163.2021,163.4749,9842.0
2023-12-14 11:30:00,167.76,168.07,167.76,167.97,6958.0,163.4067,163.7086,163.4067,163.6112,6958.0
2023-12-14 11:35:00,167.97,168.52,167.9,168.52,11568.0,163.6112,164.147,163.543,164.147,11568.0
2023-12-14 11:40:00,168.56,168.99,168.56,168.68,8331.0,164.1859,164.6048,164.1859,164.3028,8331.0
2023-12-14 11:45:00,168.72,168.92,168.63,168.87,4278.0,164.3418,164.5366,164.2541,164.4879,4278.0
2023-12-14 11:50:00,168.86,169.46,168.84,169.42,19571.0,164.4781,165.0626,164.4586,165.0236,19571.0
2023-12-14 11:55:00,169.43,170.77,169.38,170.77,46333.0,165.0333,166.3386,164.9846,166.3386,46333.0
2023-12-14 12:00:00,170.67,170.67,170.13,170.36,10428.0,166.2412,166.2412,165.7152,165.9392,10428.0
2023-12-14 12:05:00,170.41,170.61,170.16,170.38,13786.0,165.9879,166.1827,165.7444,165.9587,13786.0
2023-12-14 12:10:00,170.32,170.81,170.32,170.73,10375.0,165.9002,166.3775,165.9002,166.2996,10375.0
2023-12-14 12:15:00,170.67,170.7,170.25,170.25,5944.0,166.2412,166.2704,165.8321,165.8321,5944.0
2023-12-14 12:20:00,170.22,170.26,170.02,170.07,9627.0,165.8028,165.8418,165.608,165.6567,9627.0
2023-12-14 12:25:00,170.08,170.14,169.69,169.79,3821.0,165.6665,165.7249,165.2866,165.384,3821.0
2023-12-14 12:30:00,169.71,169.86,169.65,169.86,4062.0,165.3061,165.4522,165.2476,165.4522,4062.0
2023-12-14 12:35:00,169.87,169.87,169.63,169.67,4188.0,165.4619,165.4619,165.2281,165.2671,4188.0
2023-12-14 12:40:00,169.68,169.72,169.54,169.72,5094.0,165.2769,165.3158,165.1405,165.3158,5094.0
2023-12-14 12:45:00,169.76,169.94,169.69,169.8,3537.0,165.3548,165.5301,165.2866,165.3937,3537.0
2023-12-14 12:50:00,169.77,170.02,169.77,169.91,3287.0,165.3645,165.608,165.3645,165.5009,3287.0
2023-12-14 12:55:00,169.87,169.96,169.68,169.91,3491.0,165.4619,165.5496,165.2769,165.5009,3491.0
2023-12-14 13:00:00,169.82,169.84,169.64,169.71,7672.0,165.4132,165.4327,165.2379,165.3061,7672.0
2023-12-14 13:05:00,169.63,169.9,169.57,169.71,11095.0,165.2281,165.4911,165.1697,165.3061,11095.0
2023-12-14 13:10:00,169.72,169.93,169.66,169.84,6120.0,165.3158,165.5204,165.2574,165.4327,6120.0
2023-12-14 13:15:00,169.8,170.18,169.8,170.13,4824.0,165.3937,165.7639,165.3937,165.7152,4824.0
2023-12-14 13:20:00,170.16,170.21,170.07,170.13,6683.0,165.7444,165.7931,165.6567,165.7152,6683.0
2023-12-14 13:25:00,170.12,170.2,169.89,169.89,8401.0,165.7054,165.7834,165.4814,165.4814,8401.0
2023-12-14 13:30:00,169.92,170.03,169.83,170.03,4441.0,165.5106,165.6178,165.423,165.6178,4441.0
2023-12-14 13:35:00,170.05,170.4,170.02,170.34,6683.0,165.6372,165.9782,165.608,165.9197,6683.0
2023-12-14 13:40:00,170.4,170.73,170.4,170.67,17141.0,165.9782,166.2996,165.9782,166.2412,17141.0
2023-12-14 13:45:00,170.71,170.97,170.71,170.89,12386.0,166.2801,166.5334,166.2801,166.4555,12386.0
2023-12-14 13:50:00,170.88,170.88,170.36,170.36,20014.0,166.4457,166.4457,165.9392,165.9392,20014.0
2023-12-14 13:55:00,170.41,170.74,170.16,170.68,29561.0,165.9879,166.3093,165.7444,166.2509,29561.0
2023-12-14 14:00:00,170.72,170.87,170.51,170.64,18637.0,166.2899,166.436,166.0853,166.2119,18637.0
2023-12-14 14:05:00,170.66,170.74,170.56,170.58,4009.0,166.2314,166.3093,166.134,166.1535,4009.0
2023-12-14 14:10:00,170.6,170.7,170.48,170.57,8001.0,166.173,166.2704,166.0561,166.1438,8001.0
2023-12-14 14:15:00,170.57,170.68,170.46,170.55,7977.0,166.1438,166.2509,166.0366,166.1243,7977.0
2023-12-14 14:20:00,170.58,170.58,170.06,170.13,7331.0,166.1535,166.1535,165.647,165.7152,7331.0
2023-12-14 14:25:00,170.13,170.17,169.88,169.92,4955.0,165.7152,165.7541,165.4717,165.5106,4955.0
2023-12-14 14:30:00,169.95,170.03,169.78,169.92,12086.0,165.5398,165.6178,165.3743,165.5106,12086.0
2023-12-14 14:35:00,169.95,170.0,169.52,169.55,11168.0,165.5398,165.5885,165.121,165.1502,11168.0
2023-12-14 14:40:00,169.5,169.6,169.41,169.58,7275.0,165.1015,165.1989,165.0139,165.1794,7275.0
2023-12-14 14:45:00,169.61,169.81,169.57,169.78,3825.0,165.2087,165.4035,165.1697,165.3743,3825.0
2023-12-14 14:50:00,169.84,170.31,169.82,170.21,10259.0,165.4327,165.8905,165.4132,165.7931,10259.0
2023-12-14 14:55:00,170.24,170.32,170.21,170.3,7305.0,165.8223,165.9002,165.7931,165.8808,7305.0
2023-12-14 15:00:00,170.28,170.43,170.16,170.33,8513.0,165.8613,166.0074,165.7444,165.91,8513.0
2023-12-14 15:05:00,170.31,170.76,170.29,170.74,14327.0,165.8905,166.3288,165.871,166.3093,14327.0
2023-12-14 15:10:00,170.8,171.01,170.77,170.9,10759.0,166.3678,166.5723,166.3386,166.4652,10759.0
2023-12-14 15:15:00,170.88,171.15,170.7,171.08,20510.0,166.4457,166.7087,166.2704,166.6405,20510.0
2023-12-14 15:20:00,171.13,171.23,170.9,171.05,44198.0,166.6892,166.7866,166.4652,166.6113,44198.0
2023-12-14 15:25:00,171.0,171.02,170.48,170.5,15425.0,166.5626,166.5821,166.0561,166.0756,15425.0
2023-12-14 15:30:00,170.5,170.82,170.5,170.74,20244.0,166.0756,166.3873,166.0756,166.3093,20244.0
2023-12-14 15:35:00,170.71,171.0,170.67,170.78,31339.0,166.2801,166.5626,166.2412,166.3483,31339.0
2023-12-14 15:40:00,170.78,170.86,170.41,170.52,33109.0,166.3483,166.4262,165.9879,166.0951,33109.0
2023-12-14 15:45:00,170.38,170.62,170.28,170.31,23297.0,165.9587,166.1925,165.8613,165.8905,23297.0
2023-12-14 15:50:00,170.34,170.75,170.21,170.53,48100.0,165.9197,166.3191,165.7931,166.1048,48100.0
2023-12-14 15:55:00,170.52,170.88,170.45,170.87,100535.0,166.0951,166.4457,166.0269,166.436,100535.0
2023-12-15 09:30:00,171.34,171.34,169.7,169.73,491003.0,166.8938,166.8938,165.2963,165.3256,491003.0
2023-12-15 09:35:00,170.1,170.65,169.5,170.57,9945.0,165.686,166.2217,165.1015,166.1438,9945.0
2023-12-15 09:40:00,170.34,171.7,170.34,171.65,10648.0,165.9197,167.2444,165.9197,167.1957,10648.0
2023-12-15 09:45:00,171.72,171.77,171.07,171.33,11458.0,167.2639,167.3126,166.6308,166.884,11458.0
2023-12-15 09:50:00,171.45,171.52,170.8,171.27,9619.0,167.0009,167.0691,166.3678,166.8256,9619.0
2023-12-15 09:55:00,171.3,171.3,170.55,170.91,19670.0,166.8548,166.8548,166.1243,166.4749,19670.0
2023-12-15 10:00:00,170.99,171.8,170.98,171.35,20768.0,166.5529,167.3418,166.5431,166.9035,20768.0
2023-12-15 10:05:00,171.3,172.72,171.28,172.7,19431.0,166.8548,168.238,166.8353,168.2185,19431.0
2023-12-15 10:10:00,172.8,173.01,172.49,172.83,25025.0,168.3159,168.5204,168.0139,168.3451,25025.0
2023-12-15 10:15:00,172.8,173.32,172.58,173.16,16374.0,168.3159,168.8224,168.1016,168.6665,16374.0
2023-12-15 10:20:00,173.29,173.69,173.28,173.67,14894.0,168.7932,169.1828,168.7834,169.1633,14894.0
2023-12-15 10:25:00,173.64,174.2,173.64,174.06,18159.0,169.1341,169.6796,169.1341,169.5432,18159.0
2023-12-15 10:30:00,174.02,175.53,173.94,175.53,39013.0,169.5042,170.975,169.4263,170.975,39013.0
2023-12-15 10:35:00,175.44,175.44,174.69,175.03,43936.0,170.8874,170.8874,170.1568,170.488,43936.0
2023-12-15 10:40:00,174.94,175.06,174.14,174.14,18048.0,170.4004,170.5172,169.6211,169.6211,18048.0
2023-12-15 10:45:00,174.21,174.49,174.01,174.17,13414.0,169.6893,169.962,169.4945,169.6503,13414.0
2023-12-15 10:50:00,174.18,174.4,174.07,174.4,6899.0,169.6601,169.8744,169.5529,169.8744,6899.0
2023-12-15 10:55:00,174.4,174.44,174.16,174.16,6507.0,169.8744,169.9133,169.6406,169.6406,6507.0
2023-12-15 11:00:00,174.2,174.65,174.13,174.65,7183.0,169.6796,170.1179,169.6114,170.1179,7183.0
2023-12-15 11:05:00,174.57,174.68,174.11,174.18,8228.0,170.04,170.1471,169.5919,169.6601,8228.0
2023-12-15 11:10:00,174.24,174.43,174.07,174.35,6292.0,169.7185,169.9036,169.5529,169.8257,6292.0
2023-12-15 11:15:00,174.37,174.45,174.28,174.36,5209.0,169.8451,169.9231,169.7575,169.8354,5209.0
2023-12-15 11:20:00,174.35,174.52,174.31,174.48,5843.0,169.8257,169.9913,169.7867,169.9523,5843.0
2023-12-15 11:25:00,174.47,174.67,174.37,174.42,10917.0,169.9426,170.1374,169.8451,169.8938,10917.0
2023-12-15 11:30:00,174.42,174.42,174.08,174.08,8264.0,169.8938,169.8938,169.5627,169.5627,8264.0
2023-12-15 11:35:00,174.08,174.09,173.68,173.76,12111.0,169.5627,169.5724,169.1731,169.251,12111.0
2023-12-15 11:40:00,173.74,173.95,173.61,173.95,5758.0,169.2315,169.436,169.1049,169.436,5758.0
2023-12-15 11:45:00,173.9,174.11,173.8,173.94,6491.0,169.3873,169.5919,169.2899,169.4263,6491.0
2023-12-15 11:50:00,174.0,174.4,173.93,174.37,6389.0,169.4847,169.8744,169.4166,169.8451,6389.0
2023-12-15 11:55:00,174.28,174.56,174.25,174.56,6982.0,169.7575,170.0302,169.7283,170.0302,6982.0
2023-12-15 12:00:00,174.61,174.69,174.47,174.57,6783.0,170.0789,170.1568,169.9426,170.04,6783.0
2023-12-15 12:05:00,174.62,174.92,174.53,174.79,13556.0,170.0887,170.3809,170.001,170.2542,13556.0
2023-12-15 12:10:00,174.86,174.89,174.4,174.45,6328.0,170.3224,170.3517,169.8744,169.9231,6328.0
2023-12-15 12:15:00,174.43,174.43,174.18,174.3,4456.0,169.9036,169.9036,169.6601,169.777,4456.0
2023-12-15 12:20:00,174.3,174.34,173.92,173.94,6456.0,169.777,169.8159,169.4068,169.4263,6456.0
2023-12-15 12:25:00,174.04,174.32,174.04,174.11,7286.0,169.5237,169.7964,169.5237,169.5919,7286.0
2023-12-15 12:30:00,174.11,174.19,173.97,174.05,3361.0,169.5919,169.6698,169.4555,169.5335,3361.0
2023-12-15 12:35:00,174.04,174.19,173.98,174.13,6893.0,169.5237,169.6698,169.4653,169.6114,6893.0
2023-12-15 12:40:00,174.11,174.11,173.65,173.69,7298.0,169.5919,169.5919,169.1438,169.1828,7298.0
2023-12-15 12:45:00,173.69,173.94,173.59,173.88,6274.0,169.1828,169.4263,169.0854,169.3679,6274.0
2023-12-15 12:50:00,173.86,173.92,173.67,173.68,5415.0,169.3484,169.4068,169.1633,169.1731,5415.0
2023-12-15 12:55:00,173.66,173.66,173.32,173.46,9740.0,169.1536,169.1536,168.8224,168.9588,9740.0
2023-12-15 13:00:00,173.39,173.53,173.33,173.42,7336.0,168.8906,169.0269,168.8321,168.9198,7336.0
2023-12-15 13:05:00,173.34,173.34,173.16,173.17,4065.0,168.8419,168.8419,168.6665,168.6763,4065.0
2023-12-15 13:10:00,173.09,173.11,172.96,172.97,5957.0,168.5984,168.6178,168.4717,168.4815,5957.0
2023-12-15 13:15:00,172.92,173.13,172.89,173.13,4603.0,168.4328,168.6373,168.4036,168.6373,4603.0
2023-12-15 13:20:00,173.15,173.37,173.15,173.33,3722.0,168.6568,168.8711,168.6568,168.8321,3722.0
2023-12-15 13:25:00,173.26,173.27,173.0,173.03,5045.0,168.764,168.7737,168.5107,168.5399,5045.0
2023-12-15 13:30:00,173.09,173.11,172.87,172.88,3620.0,168.5984,168.6178,168.3841,168.3938,3620.0
2023-12-15 13:35:00,172.97,173.05,172.78,172.92,8870.0,168.4815,168.5594,168.2964,168.4328,8870.0
2023-12-15 13:40:00,172.87,172.88,172.65,172.65,6018.0,168.3841,168.3938,168.1698,168.1698,6018.0
2023-12-15 13:45:00,172.6,172.77,172.55,172.55,3420.0,168.1211,168.2867,168.0724,168.0724,3420.0
2023-12-15 13:50:00,172.55,172.79,172.53,172.7,3211.0,168.0724,168.3061,168.0529,168.2185,3211.0
2023-12-15 13:55:00,172.79,172.79,172.58,172.63,4460.0,168.3061,168.3061,168.1016,168.1503,4460.0
2023-12-15 14:00:00,172.54,172.82,172.42,172.76,10300.0,168.0626,168.3354,167.9457,168.2769,10300.0
2023-12-15 14:05:00,172.74,172.74,172.55,172.56,5145.0,168.2574,168.2574,168.0724,168.0821,5145.0
2023-12-15 14:10:00,172.55,172.62,172.45,172.57,2779.0,168.0724,168.1406,167.975,168.0919,2779.0
2023-12-15 14:15:00,172.62,172.67,172.46,172.47,4617.0,168.1406,168.1893,167.9847,167.9945,4617.0
2023-12-15 14:20:00,172.49,172.51,172.33,172.33,5181.0,168.0139,168.0334,167.8581,167.8581,5181.0
2023-12-15 14:25:00,172.29,172.39,172.07,172.07,4869.0,167.8191,167.9165,167.6048,167.6048,4869.0
2023-12-15 14:30:00,172.13,172.37,172.13,172.25,4052.0,167.6633,167.897,167.6633,167.7802,4052.0
2023-12-15 14:35:00,172.19,172.35,172.15,172.25,4514.0,167.7217,167.8776,167.6828,167.7802,4514.0
2023-12-15 14:40:00,172.24,172.25,172.09,172.09,5719.0,167.7704,167.7802,167.6243,167.6243,5719.0
2023-12-15 14:45:00,172.11,172.31,172.09,172.13,5987.0,167.6438,167.8386,167.6243,167.6633,5987.0
2023-12-15 14:50:00,172.14,172.24,172.13,172.19,3781.0,167.673,167.7704,167.6633,167.7217,3781.0
2023-12-15 14:55:00,172.15,172.26,172.07,172.24,8847.0,167.6828,167.7899,167.6048,167.7704,8847.0
2023-12-15 15:00:00,172.25,172.3,172.11,172.14,9577.0,167.7802,167.8289,167.6438,167.673,9577.0
2023-12-15 15:05:00,172.14,172.53,172.08,172.4,9739.0,167.673,168.0529,167.6146,167.9263,9739.0
2023-12-15 15:10:00,172.4,172.4,172.23,172.28,2700.0,167.9263,167.9263,167.7607,167.8094,2700.0
2023-12-15 15:15:00,172.28,172.44,172.2,172.32,5965.0,167.8094,167.9652,167.7315,167.8483,5965.0
2023-12-15 15:20:00,172.39,172.77,172.33,172.67,7944.0,167.9165,168.2867,167.8581,168.1893,7944.0
2023-12-15 15:25:00,172.71,172.79,172.57,172.7,8109.0,168.2282,168.3061,168.0919,168.2185,8109.0
2023-12-15 15:30:00,172.81,172.94,172.59,172.66,12357.0,168.3256,168.4523,168.1113,168.1795,12357.0
2023-12-15 15:35:00,172.63,172.78,172.41,172.69,11641.0,168.1503,168.2964,167.936,168.2087,11641.0
2023-12-15 15:40:00,172.65,172.65,172.36,172.37,19728.0,168.1698,168.1698,167.8873,167.897,19728.0
2023-12-15 15:45:00,172.39,172.57,172.29,172.48,17855.0,167.9165,168.0919,167.8191,168.0042,17855.0
2023-12-15 15:50:00,172.59,172.85,172.26,172.77,37788.0,168.1113,168.3646,167.7899,168.2867,37788.0
2023-12-15 15:55:00,172.77,172.97,172.67,172.75,74560.0,168.2867,168.4815,168.1893,168.2672,74560.0
2023-12-18 09:30:00,175.99,178.17,175.43,175.47,87505.0,171.4231,173.5465,170.8776,170.9166,87505.0
2023-12-18 09:35:00,175.82,177.52,175.48,176.31,33174.0,171.2575,172.9134,170.9263,171.7348,33174.0
2023-12-18 09:40:00,176.31,176.88,175.53,176.54,21961.0,171.7348,172.29,170.975,171.9588,21961.0
2023-12-18 09:45:00,176.5,177.09,176.21,176.5,17781.0,171.9199,172.4946,171.6374,171.9199,17781.0
2023-12-18 09:50:00,176.51,177.56,176.32,177.56,17231.0,171.9296,172.9524,171.7445,172.9524,17231.0
2023-12-18 09:55:00,177.53,178.1,177.43,177.63,24179.0,172.9231,173.4784,172.8257,173.0206,24179.0
2023-12-18 10:00:00,177.7,177.91,177.4,177.54,16699.0,173.0887,173.2933,172.7965,172.9329,16699.0
2023-12-18 10:05:00,177.49,177.7,177.05,177.4,12785.0,172.8842,173.0887,172.4556,172.7965,12785.0
2023-12-18 10:10:00,177.37,178.14,177.37,177.9,25038.0,172.7673,173.5173,172.7673,173.2835,25038.0
2023-12-18 10:15:00,177.86,177.91,177.51,177.88,14680.0,173.2446,173.2933,172.9037,173.2641,14680.0
2023-12-18 10:20:00,177.98,178.08,177.15,177.25,23082.0,173.3615,173.4589,172.553,172.6504,23082.0
2023-12-18 10:25:00,177.26,177.39,177.1,177.22,10361.0,172.6602,172.7868,172.5043,172.6212,10361.0
2023-12-18 10:30:00,177.28,177.38,176.83,177.17,8370.0,172.6796,172.777,172.2413,172.5725,8370.0
2023-12-18 10:35:00,177.22,177.28,176.43,176.65,18703.0,172.6212,172.6796,171.8517,172.066,18703.0
2023-12-18 10:40:00,176.56,176.84,176.38,176.81,16201.0,171.9783,172.2511,171.803,172.2218,16201.0
2023-12-18 10:45:00,176.81,176.87,176.49,176.82,4820.0,172.2218,172.2803,171.9101,172.2316,4820.0
2023-12-18 10:50:00,176.82,176.82,176.24,176.45,9944.0,172.2316,172.2316,171.6666,171.8712,9944.0
2023-12-18 10:55:00,176.39,176.83,176.38,176.66,9321.0,171.8127,172.2413,171.803,172.0757,9321.0
2023-12-18 11:00:00,176.63,176.69,176.41,176.53,8068.0,172.0465,172.1049,171.8322,171.9491,8068.0
2023-12-18 11:05:00,176.53,176.62,176.39,176.45,7443.0,171.9491,172.0368,171.8127,171.8712,7443.0
2023-12-18 11:10:00,176.39,176.49,176.26,176.49,13584.0,171.8127,171.9101,171.6861,171.9101,13584.0
2023-12-18 11:15:00,176.44,176.91,176.35,176.84,7796.0,171.8614,172.3192,171.7738,172.2511,7796.0
2023-12-18 11:20:00,176.84,176.84,176.72,176.72,2533.0,172.2511,172.2511,172.1342,172.1342,2533.0
2023-12-18 11:25:00,176.78,176.92,176.5,176.72,11658.0,172.1926,172.329,171.9199,172.1342,11658.0
2023-12-18 11:30:00,176.73,176.73,176.0,176.41,11093.0,172.1439,172.1439,171.4328,171.8322,11093.0
2023-12-18 11:35:00,176.4,176.4,176.22,176.34,6816.0,171.8225,171.8225,171.6471,171.764,6816.0
2023-12-18 11:40:00,176.38,176.58,176.37,176.47,4492.0,171.803,171.9978,171.7932,171.8907,4492.0
2023-12-18 11:45:00,176.54,176.69,176.52,176.69,6455.0,171.9588,172.1049,171.9394,172.1049,6455.0
2023-12-18 11:50:00,176.68,176.68,176.52,176.55,7162.0,172.0952,172.0952,171.9394,171.9686,7162.0
2023-12-18 11:55:00,176.62,176.75,176.61,176.75,3933.0,172.0368,172.1634,172.027,172.1634,3933.0
2023-12-18 12:00:00,176.76,176.88,176.5,176.5,6096.0,172.1731,172.29,171.9199,171.9199,6096.0
2023-12-18 12:05:00,176.49,176.51,176.08,176.22,8882.0,171.9101,171.9296,171.5108,171.6471,8882.0
2023-12-18 12:10:00,176.3,176.32,176.08,176.08,7618.0,171.7251,171.7445,171.5108,171.5108,7618.0
2023-12-18 12:15:00,176.03,176.28,175.98,176.24,12823.0,171.4621,171.7056,171.4134,171.6666,12823.0
2023-12-18 12:20:00,176.27,176.27,175.64,175.79,12681.0,171.6958,171.6958,171.0822,171.2283,12681.0
2023-12-18 12:25:00,175.66,176.01,175.56,175.74,16805.0,171.1017,171.4426,171.0043,171.1796,16805.0
2023-12-18 12:30:00,175.74,175.91,175.71,175.86,6568.0,171.1796,171.3452,171.1504,171.2965,6568.0
2023-12-18 12:35:00,175.89,176.01,175.86,175.92,2579.0,171.3257,171.4426,171.2965,171.3549,2579.0
2023-12-18 12:40:00,175.96,176.04,175.79,175.8,7515.0,171.3939,171.4718,171.2283,171.238,7515.0
2023-12-18 12:45:00,175.81,175.94,175.71,175.72,9486.0,171.2478,171.3744,171.1504,171.1601,9486.0
2023-12-18 12:50:00,175.65,175.69,175.4,175.61,5742.0,171.0919,171.1309,170.8484,171.053,5742.0
2023-12-18 12:55:00,175.79,175.79,175.55,175.73,1922.0,171.2283,171.2283,170.9945,171.1699,1922.0
2023-12-18 13:00:00,175.74,175.74,175.57,175.68,3515.0,171.1796,171.1796,171.014,171.1212,3515.0
2023-12-18 13:05:00,175.62,175.81,175.61,175.75,4947.0,171.0627,171.2478,171.053,171.1893,4947.0
2023-12-18 13:10:00,175.7,175.79,175.55,175.69,8900.0,171.1406,171.2283,170.9945,171.1309,8900.0
2023-12-18 13:15:00,175.61,175.61,175.48,175.61,3692.0,171.053,171.053,170.9263,171.053,3692.0
2023-12-18 13:20:00,175.61,175.65,175.45,175.45,9184.0,171.053,171.0919,170.8971,170.8971,9184.0
2023-12-18 13:25:00,175.45,175.65,175.45,175.59,8212.0,170.8971,171.0919,170.8971,171.0335,8212.0
2023-12-18 13:30:00,175.56,175.61,175.2,175.2,7929.0,171.0043,171.053,170.6536,170.6536,7929.0
2023-12-18 13:35:00,175.06,175.21,174.9,174.98,36533.0,170.5172,170.6633,170.3614,170.4393,36533.0
2023-12-18 13:40:00,175.11,175.15,174.99,174.99,3927.0,170.5659,170.6049,170.4491,170.4491,3927.0
2023-12-18 13:45:00,175.06,175.14,174.9,174.93,7512.0,170.5172,170.5952,170.3614,170.3906,7512.0
2023-12-18 13:50:00,174.92,174.95,174.54,174.57,18035.0,170.3809,170.4101,170.0107,170.04,18035.0
2023-12-18 13:55:00,174.63,174.69,174.51,174.57,9322.0,170.0984,170.1568,169.9815,170.04,9322.0
2023-12-18 14:00:00,174.57,174.7,174.29,174.42,11647.0,170.04,170.1666,169.7672,169.8938,11647.0
2023-12-18 14:05:00,174.49,174.78,174.49,174.78,9418.0,169.962,170.2445,169.962,170.2445,9418.0
2023-12-18 14:10:00,174.78,174.78,174.4,174.71,11528.0,170.2445,170.2445,169.8744,170.1763,11528.0
2023-12-18 14:15:00,174.74,175.01,174.73,174.91,5324.0,170.2055,170.4685,170.1958,170.3711,5324.0
2023-12-18 14:20:00,174.91,175.09,174.91,175.09,5001.0,170.3711,170.5465,170.3711,170.5465,5001.0
2023-12-18 14:25:00,175.17,175.23,174.92,175.0,12771.0,170.6244,170.6828,170.3809,170.4588,12771.0
2023-12-18 14:30:00,174.99,174.99,174.7,174.77,5641.0,170.4491,170.4491,170.1666,170.2348,5641.0
2023-12-18 14:35:00,174.85,174.88,174.76,174.77,4464.0,170.3127,170.3419,170.225,170.2348,4464.0
2023-12-18 14:40:00,174.7,174.84,174.7,174.78,5453.0,170.1666,170.303,170.1666,170.2445,5453.0
2023-12-18 14:45:00,174.81,174.93,174.73,174.88,7443.0,170.2737,170.3906,170.1958,170.3419,7443.0
2023-12-18 14:50:00,174.88,174.88,174.44,174.48,13158.0,170.3419,170.3419,169.9133,169.9523,13158.0
2023-12-18 14:55:00,174.53,174.53,174.28,174.36,20453.0,170.001,170.001,169.7575,169.8354,20453.0
2023-12-18 15:00:00,174.26,174.31,174.0,174.15,23106.0,169.738,169.7867,169.4847,169.6309,23106.0
2023-12-18 15:05:00,174.15,174.37,174.05,174.05,12539.0,169.6309,169.8451,169.5335,169.5335,12539.0
2023-12-18 15:10:00,174.09,174.15,173.97,174.08,14405.0,169.5724,169.6309,169.4555,169.5627,14405.0
2023-12-18 15:15:00,174.09,174.18,173.71,173.71,9317.0,169.5724,169.6601,169.2023,169.2023,9317.0
2023-12-18 15:20:00,173.74,174.21,173.73,174.15,12147.0,169.2315,169.6893,169.2218,169.6309,12147.0
2023-12-18 15:25:00,174.16,174.2,173.9,174.09,11218.0,169.6406,169.6796,169.3873,169.5724,11218.0
2023-12-18 15:30:00,174.06,174.08,173.88,173.92,25243.0,169.5432,169.5627,169.3679,169.4068,25243.0
2023-12-18 15:35:00,173.9,173.9,173.54,173.72,26355.0,169.3873,169.3873,169.0367,169.212,26355.0
2023-12-18 15:40:00,173.68,173.88,173.64,173.88,12609.0,169.1731,169.3679,169.1341,169.3679,12609.0
2023-12-18 15:45:00,173.84,174.29,173.83,174.26,25434.0,169.3289,169.7672,169.3192,169.738,25434.0
2023-12-18 15:50:00,174.24,174.29,174.02,174.15,17742.0,169.7185,169.7672,169.5042,169.6309,17742.0
2023-12-18 15:55:00,174.2,174.23,173.93,174.22,78533.0,169.6796,169.7088,169.4166,169.699,78533.0
2023-12-19 09:30:00,174.78,175.04,173.91,174.62,34270.0,170.2445,170.4978,169.3971,170.0887,34270.0
2023-12-19 09:35:00,174.6,175.21,173.51,173.55,15419.0,170.0692,170.6633,169.0075,169.0464,15419.0
2023-12-19 09:40:00,173.34,174.6,173.22,174.54,11654.0,168.8419,170.0692,168.725,170.0107,11654.0
2023-12-19 09:45:00,174.54,175.0,174.25,175.0,16601.0,170.0107,170.4588,169.7283,170.4588,16601.0
2023-12-19 09:50:00,174.66,175.12,174.59,175.08,4259.0,170.1276,170.5757,170.0594,170.5367,4259.0
2023-12-19 09:55:00,175.09,175.51,175.04,175.19,12313.0,170.5465,170.9556,170.4978,170.6439,12313.0
2023-12-19 10:00:00,175.31,175.49,175.22,175.41,4813.0,170.7608,170.9361,170.6731,170.8582,4813.0
2023-12-19 10:05:00,175.33,175.54,175.06,175.06,19214.0,170.7802,170.9848,170.5172,170.5172,19214.0
2023-12-19 10:10:00,175.02,175.36,175.02,175.21,14219.0,170.4783,170.8095,170.4783,170.6633,14219.0
2023-12-19 10:15:00,175.21,175.49,175.08,175.19,8211.0,170.6633,170.9361,170.5367,170.6439,8211.0
2023-12-19 10:20:00,175.1,175.39,175.1,175.26,8492.0,170.5562,170.8387,170.5562,170.7121,8492.0
2023-12-19 10:25:00,175.27,175.67,175.26,175.58,5697.0,170.7218,171.1114,170.7121,171.0237,5697.0
2023-12-19 10:30:00,175.48,175.59,175.29,175.58,7052.0,170.9263,171.0335,170.7413,171.0237,7052.0
2023-12-19 10:35:00,175.54,175.97,175.42,175.88,12936.0,170.9848,171.4036,170.8679,171.316,12936.0
2023-12-19 10:40:00,175.89,176.04,175.67,175.7,8935.0,171.3257,171.4718,171.1114,171.1406,8935.0
2023-12-19 10:45:00,175.7,175.84,175.49,175.84,8399.0,171.1406,171.277,170.9361,171.277,8399.0
2023-12-19 10:50:00,175.73,175.99,175.62,175.91,7822.0,171.1699,171.4231,171.0627,171.3452,7822.0
2023-12-19 10:55:00,175.9,176.25,175.9,176.22,21429.0,171.3354,171.6764,171.3354,171.6471,21429.0
2023-12-19 11:00:00,176.21,176.58,176.15,176.25,10464.0,171.6374,171.9978,171.579,171.6764,10464.0
2023-12-19 11:05:00,176.23,176.46,176.23,176.33,5564.0,171.6569,171.8809,171.6569,171.7543,5564.0
2023-12-19 11:10:00,176.34,176.58,176.34,176.57,11663.0,171.764,171.9978,171.764,171.9881,11663.0
2023-12-19 11:15:00,176.55,176.68,176.3,176.37,73912.0,171.9686,172.0952,171.7251,171.7932,73912.0
2023-12-19 11:20:00,176.31,177.0,176.3,176.99,11383.0,171.7348,172.4069,171.7251,172.3972,11383.0
2023-12-19 11:25:00,177.05,177.2,176.9,177.0,13275.0,172.4556,172.6017,172.3095,172.4069,13275.0
2023-12-19 11:30:00,177.0,177.09,176.39,176.4,11337.0,172.4069,172.4946,171.8127,171.8225,11337.0
2023-12-19 11:35:00,176.48,176.89,176.44,176.79,14063.0,171.9004,172.2998,171.8614,172.2023,14063.0
2023-12-19 11:40:00,176.87,176.87,176.7,176.78,9142.0,172.2803,172.2803,172.1147,172.1926,9142.0
2023-12-19 11:45:00,176.78,176.92,176.71,176.75,12648.0,172.1926,172.329,172.1244,172.1634,12648.0
2023-12-19 11:50:00,176.75,176.75,176.51,176.7,9282.0,172.1634,172.1634,171.9296,172.1147,9282.0
2023-12-19 11:55:00,176.7,176.86,176.61,176.72,12232.0,172.1147,172.2705,172.027,172.1342,12232.0
2023-12-19 12:00:00,176.72,177.1,176.72,177.06,9870.0,172.1342,172.5043,172.1342,172.4653,9870.0
2023-12-19 12:05:00,177.02,177.12,176.92,177.01,5055.0,172.4264,172.5238,172.329,172.4166,5055.0
2023-12-19 12:10:00,177.0,177.07,176.96,177.02,6999.0,172.4069,172.4751,172.3679,172.4264,6999.0
2023-12-19 12:15:00,177.01,177.14,176.96,177.14,5248.0,172.4166,172.5433,172.3679,172.5433,5248.0
2023-12-19 12:20:00,177.2,177.47,177.19,177.44,5946.0,172.6017,172.8647,172.592,172.8355,5946.0
2023-12-19 12:25:00,177.43,177.53,177.39,177.49,4016.0,172.8257,172.9231,172.7868,172.8842,4016.0
2023-12-19 12:30:00,177.46,177.69,177.4,177.63,7765.0,172.855,173.079,172.7965,173.0206,7765.0
2023-12-19 12:35:00,177.63,177.72,177.48,177.65,6503.0,173.0206,173.1082,172.8744,173.04,6503.0
2023-12-19 12:40:00,177.61,177.64,177.57,177.61,4733.0,173.0011,173.0303,172.9621,173.0011,4733.0
2023-12-19 12:45:00,177.61,177.69,177.59,177.68,5375.0,173.0011,173.079,172.9816,173.0693,5375.0
2023-12-19 12:50:00,177.69,177.83,177.68,177.77,5693.0,173.079,173.2154,173.0693,173.1569,5693.0
2023-12-19 12:55:00,177.78,177.8,177.67,177.76,6205.0,173.1667,173.1861,173.0595,173.1472,6205.0
2023-12-19 13:00:00,177.77,177.88,177.74,177.79,4885.0,173.1569,173.2641,173.1277,173.1764,4885.0
2023-12-19 13:05:00,177.81,177.84,177.61,177.61,5085.0,173.1959,173.2251,173.0011,173.0011,5085.0
2023-12-19 13:10:00,177.56,177.68,177.52,177.53,4581.0,172.9524,173.0693,172.9134,172.9231,4581.0
2023-12-19 13:15:00,177.59,177.62,177.22,177.24,9371.0,172.9816,173.0108,172.6212,172.6407,9371.0
2023-12-19 13:20:00,177.23,177.27,177.16,177.22,4949.0,172.6309,172.6699,172.5627,172.6212,4949.0
2023-12-19 13:25:00,177.22,177.28,177.21,177.23,7187.0,172.6212,172.6796,172.6114,172.6309,7187.0
2023-12-19 13:30:00,177.23,177.48,177.23,177.48,8143.0,172.6309,172.8744,172.6309,172.8744,8143.0
2023-12-19 13:35:00,177.41,177.53,177.32,177.47,3696.0,172.8063,172.9231,172.7186,172.8647,3696.0
2023-12-19 13:40:00,177.5,177.57,177.4,177.52,18114.0,172.8939,172.9621,172.7965,172.9134,18114.0
2023-12-19 13:45:00,177.59,177.66,177.49,177.56,5581.0,172.9816,173.0498,172.8842,172.9524,5581.0
2023-12-19 13:50:00,177.56,177.56,177.3,177.41,6314.0,172.9524,172.9524,172.6991,172.8063,6314.0
2023-12-19 13:55:00,177.44,177.53,177.37,177.46,3233.0,172.8355,172.9231,172.7673,172.855,3233.0
2023-12-19 14:00:00,177.49,177.65,177.49,177.61,5328.0,172.8842,173.04,172.8842,173.0011,5328.0
2023-12-19 14:05:00,177.59,177.59,177.41,177.41,4773.0,172.9816,172.9816,172.8063,172.8063,4773.0
2023-12-19 14:10:00,177.5,177.54,177.46,177.54,2932.0,172.8939,172.9329,172.855,172.9329,2932.0
2023-12-19 14:15:00,177.56,177.62,177.45,177.61,4574.0,172.9524,173.0108,172.8452,173.0011,4574.0
2023-12-19 14:20:00,177.61,177.77,177.6,177.74,5373.0,173.0011,173.1569,172.9913,173.1277,5373.0
2023-12-19 14:25:00,177.73,177.84,177.63,177.84,8274.0,173.118,173.2251,173.0206,173.2251,8274.0
2023-12-19 14:30:00,177.92,177.92,177.45,177.5,12243.0,173.303,173.303,172.8452,172.8939,12243.0
2023-12-19 14:35:00,177.49,177.52,177.43,177.51,10512.0,172.8842,172.9134,172.8257,172.9037,10512.0
2023-12-19 14:40:00,177.55,177.55,177.33,177.33,3762.0,172.9426,172.9426,172.7283,172.7283,3762.0
2023-12-19 14:45:00,177.33,177.33,177.22,177.25,4254.0,172.7283,172.7283,172.6212,172.6504,4254.0
2023-12-19 14:50:00,177.23,177.37,177.23,177.29,7539.0,172.6309,172.7673,172.6309,172.6894,7539.0
2023-12-19 14:55:00,177.3,177.31,177.2,177.28,5305.0,172.6991,172.7089,172.6017,172.6796,5305.0
2023-12-19 15:00:00,177.34,177.34,177.11,177.14,7533.0,172.7381,172.7381,172.514,172.5433,7533.0
2023-12-19 15:05:00,177.16,177.34,177.14,177.34,6002.0,172.5627,172.7381,172.5433,172.7381,6002.0
2023-12-19 15:10:00,177.34,177.53,177.34,177.51,11661.0,172.7381,172.9231,172.7381,172.9037,11661.0
2023-12-19 15:15:00,177.52,177.62,177.42,177.62,11625.0,172.9134,173.0108,172.816,173.0108,11625.0
2023-12-19 15:20:00,177.6,177.63,177.53,177.58,12132.0,172.9913,173.0206,172.9231,172.9718,12132.0
2023-12-19 15:25:00,177.57,177.7,177.52,177.7,12862.0,172.9621,173.0887,172.9134,173.0887,12862.0
2023-12-19 15:30:00,177.72,177.85,177.67,177.84,17204.0,173.1082,173.2348,173.0595,173.2251,17204.0
2023-12-19 15:35:00,177.81,177.91,177.74,177.87,16923.0,173.1959,173.2933,173.1277,173.2543,16923.0
2023-12-19 15:40:00,177.87,178.13,177.86,178.06,19570.0,173.2543,173.5076,173.2446,173.4394,19570.0
2023-12-19 15:45:00,178.04,178.16,177.91,177.91,23236.0,173.4199,173.5368,173.2933,173.2933,23236.0
2023-12-19 15:50:00,177.91,178.04,177.75,177.78,25303.0,173.2933,173.4199,173.1374,173.1667,25303.0
2023-12-19 15:55:00,177.78,177.99,177.72,177.85,86451.0,173.1667,173.3712,173.1082,173.2348,86451.0
2023-12-20 09:30:00,176.83,177.51,176.54,176.98,35450.0,172.2413,172.9037,171.9588,172.3874,35450.0
2023-12-20 09:35:00,177.24,177.66,176.62,177.52,13936.0,172.6407,173.0498,172.0368,172.9134,13936.0
2023-12-20 09:40:00,177.59,177.82,177.15,177.8,9954.0,172.9816,173.2056,172.553,173.1861,9954.0
2023-12-20 09:45:00,177.96,178.11,177.7,177.78,10736.0,173.342,173.4881,173.0887,173.1667,10736.0
2023-12-20 09:50:00,177.87,177.9,177.17,177.2,15835.0,173.2543,173.2835,172.5725,172.6017,15835.0
2023-12-20 09:55:00,177.09,177.73,177.08,177.72,7276.0,172.4946,173.118,172.4848,173.1082,7276.0
2023-12-20 10:00:00,177.61,178.5,177.57,178.44,12295.0,173.0011,173.868,172.9621,173.8095,12295.0
2023-12-20 10:05:00,178.5,178.81,178.46,178.55,16053.0,173.868,174.1699,173.829,173.9167,16053.0
2023-12-20 10:10:00,178.48,178.58,178.32,178.58,8278.0,173.8485,173.9459,173.6926,173.9459,8278.0
2023-12-20 10:15:00,178.53,178.56,178.34,178.4,10740.0,173.8972,173.9264,173.7121,173.7706,10740.0
2023-12-20 10:20:00,178.33,178.49,178.23,178.29,5340.0,173.7024,173.8582,173.605,173.6634,5340.0
2023-12-20 10:25:00,178.24,178.41,178.21,178.36,6708.0,173.6147,173.7803,173.5855,173.7316,6708.0
2023-12-20 10:30:00,178.38,178.61,178.38,178.56,9136.0,173.7511,173.9751,173.7511,173.9264,9136.0
2023-12-20 10:35:00,178.53,178.75,178.52,178.75,6313.0,173.8972,174.1115,173.8875,174.1115,6313.0
2023-12-20 10:40:00,178.71,178.79,178.4,178.53,7743.0,174.0725,174.1504,173.7706,173.8972,7743.0
2023-12-20 10:45:00,178.63,178.68,178.31,178.44,8100.0,173.9946,174.0433,173.6829,173.8095,8100.0
2023-12-20 10:50:00,178.47,178.56,178.29,178.55,7319.0,173.8388,173.9264,173.6634,173.9167,7319.0
2023-12-20 10:55:00,178.56,178.68,178.56,178.6,5039.0,173.9264,174.0433,173.9264,173.9654,5039.0
2023-12-20 11:00:00,178.58,178.74,178.58,178.74,8671.0,173.9459,174.1017,173.9459,174.1017,8671.0
2023-12-20 11:05:00,178.77,178.96,178.69,178.83,6772.0,174.131,174.316,174.053,174.1894,6772.0
2023-12-20 11:10:00,178.82,179.27,178.82,179.15,12048.0,174.1797,174.618,174.1797,174.5011,12048.0
2023-12-20 11:15:00,179.2,179.21,178.76,178.78,7271.0,174.5498,174.5595,174.1212,174.1407,7271.0
2023-12-20 11:20:00,178.79,179.01,178.78,178.93,7194.0,174.1504,174.3647,174.1407,174.2868,7194.0
2023-12-20 11:25:00,178.95,178.95,178.77,178.86,6556.0,174.3063,174.3063,174.131,174.2186,6556.0
2023-12-20 11:30:00,178.88,178.88,178.58,178.74,5518.0,174.2381,174.2381,173.9459,174.1017,5518.0
2023-12-20 11:35:00,178.73,178.8,178.63,178.8,6385.0,174.092,174.1602,173.9946,174.1602,6385.0
2023-12-20 11:40:00,178.82,178.83,178.62,178.75,6533.0,174.1797,174.1894,173.9849,174.1115,6533.0
2023-12-20 11:45:00,178.75,178.85,178.74,178.83,3312.0,174.1115,174.2089,174.1017,174.1894,3312.0
2023-12-20 11:50:00,178.8,178.87,178.8,178.84,2800.0,174.1602,174.2284,174.1602,174.1992,2800.0
2023-12-20 11:55:00,178.86,178.9,178.6,178.75,5563.0,174.2186,174.2576,173.9654,174.1115,5563.0
2023-12-20 12:00:00,178.77,178.77,178.72,178.75,2619.0,174.131,174.131,174.0823,174.1115,2619.0
2023-12-20 12:05:00,178.78,178.88,178.78,178.84,5270.0,174.1407,174.2381,174.1407,174.1992,5270.0
2023-12-20 12:10:00,178.92,178.97,178.88,178.95,5285.0,174.2771,174.3258,174.2381,174.3063,5285.0
2023-12-20 12:15:00,178.94,178.95,178.79,178.83,6499.0,174.2966,174.3063,174.1504,174.1894,6499.0
2023-12-20 12:20:00,178.81,178.93,178.81,178.93,4748.0,174.1699,174.2868,174.1699,174.2868,4748.0
2023-12-20 12:25:00,178.89,179.07,178.89,179.0,6459.0,174.2479,174.4232,174.2479,174.355,6459.0
2023-12-20 12:30:00,179.01,179.04,178.83,178.88,5593.0,174.3647,174.394,174.1894,174.2381,5593.0
2023-12-20 12:35:00,178.86,179.02,178.81,179.02,4561.0,174.2186,174.3745,174.1699,174.3745,4561.0
2023-12-20 12:40:00,179.05,179.17,179.03,179.12,4109.0,174.4037,174.5206,174.3842,174.4719,4109.0
2023-12-20 12:45:00,179.13,179.15,178.99,179.06,4343.0,174.4816,174.5011,174.3453,174.4134,4343.0
2023-12-20 12:50:00,179.1,179.17,179.05,179.17,6696.0,174.4524,174.5206,174.4037,174.5206,6696.0
2023-12-20 12:55:00,179.18,179.26,179.14,179.23,6292.0,174.5303,174.6083,174.4914,174.579,6292.0
2023-12-20 13:00:00,179.26,179.29,179.11,179.18,4473.0,174.6083,174.6375,174.4621,174.5303,4473.0
2023-12-20 13:05:00,179.15,179.15,179.08,179.1,2758.0,174.5011,174.5011,174.4329,174.4524,2758.0
2023-12-20 13:10:00,179.1,179.14,179.06,179.1,6267.0,174.4524,174.4914,174.4134,174.4524,6267.0
2023-12-20 13:15:00,179.08,179.08,178.9,178.97,3672.0,174.4329,174.4329,174.2576,174.3258,3672.0
2023-12-20 13:20:00,178.98,179.03,178.69,178.7,11063.0,174.3355,174.3842,174.053,174.0628,11063.0
2023-12-20 13:25:00,178.65,178.78,178.52,178.73,5687.0,174.0141,174.1407,173.8875,174.092,5687.0
2023-12-20 13:30:00,178.77,178.88,178.77,178.86,2151.0,174.131,174.2381,174.131,174.2186,2151.0
2023-12-20 13:35:00,178.87,178.87,178.58,178.59,7931.0,174.2284,174.2284,173.9459,173.9556,7931.0
2023-12-20 13:40:00,178.55,178.56,178.42,178.47,4326.0,173.9167,173.9264,173.7901,173.8388,4326.0
2023-12-20 13:45:00,178.45,178.5,178.37,178.41,6025.0,173.8193,173.868,173.7413,173.7803,6025.0
2023-12-20 13:50:00,178.38,178.47,178.35,178.41,6691.0,173.7511,173.8388,173.7219,173.7803,6691.0
2023-12-20 13:55:00,178.4,178.4,178.27,178.27,16290.0,173.7706,173.7706,173.6439,173.6439,16290.0
2023-12-20 14:00:00,178.27,178.27,177.86,178.03,7754.0,173.6439,173.6439,173.2446,173.4102,7754.0
2023-12-20 14:05:00,178.0,178.1,177.98,178.03,3476.0,173.3809,173.4784,173.3615,173.4102,3476.0
2023-12-20 14:10:00,178.03,178.32,178.03,178.32,7164.0,173.4102,173.6926,173.4102,173.6926,7164.0
2023-12-20 14:15:00,178.28,178.28,178.1,178.11,4465.0,173.6537,173.6537,173.4784,173.4881,4465.0
2023-12-20 14:20:00,178.12,178.27,178.11,178.2,6166.0,173.4978,173.6439,173.4881,173.5758,6166.0
2023-12-20 14:25:00,178.23,178.26,178.17,178.19,3821.0,173.605,173.6342,173.5465,173.566,3821.0
2023-12-20 14:30:00,178.19,178.22,178.03,178.03,6438.0,173.566,173.5952,173.4102,173.4102,6438.0
2023-12-20 14:35:00,178.01,178.01,177.74,177.86,11997.0,173.3907,173.3907,173.1277,173.2446,11997.0
2023-12-20 14:40:00,177.83,178.09,177.75,177.79,8537.0,173.2154,173.4686,173.1374,173.1764,8537.0
2023-12-20 14:45:00,177.77,177.88,177.62,177.63,20834.0,173.1569,173.2641,173.0108,173.0206,20834.0
2023-12-20 14:50:00,177.63,177.65,176.67,177.31,21350.0,173.0206,173.04,172.0855,172.7089,21350.0
2023-12-20 14:55:00,177.25,177.28,176.9,176.92,4262.0,172.6504,172.6796,172.3095,172.329,4262.0
2023-12-20 15:00:00,176.87,176.95,176.46,176.47,9075.0,172.2803,172.3582,171.8809,171.8907,9075.0
2023-12-20 15:05:00,176.45,176.66,176.21,176.46,12641.0,171.8712,172.0757,171.6374,171.8809,12641.0
2023-12-20 15:10:00,176.49,176.98,176.49,176.77,11538.0,171.9101,172.3874,171.9101,172.1829,11538.0
2023-12-20 15:15:00,176.78,177.44,176.78,177.25,9915.0,172.1926,172.8355,172.1926,172.6504,9915.0
2023-12-20 15:20:00,177.35,177.37,176.8,176.81,11596.0,172.7478,172.7673,172.2121,172.2218,11596.0
2023-12-20 15:25:00,176.73,176.91,176.21,176.22,10319.0,172.1439,172.3192,171.6374,171.6471,10319.0
2023-12-20 15:30:00,176.23,176.59,176.02,176.31,22447.0,171.6569,172.0075,171.4523,171.7348,22447.0
2023-12-20 15:35:00,176.33,176.38,176.1,176.28,12778.0,171.7543,171.803,171.5303,171.7056,12778.0
2023-12-20 15:40:00,176.24,176.64,176.24,176.55,20861.0,171.6666,172.0562,171.6666,171.9686,20861.0
2023-12-20 15:45:00,176.52,176.63,176.36,176.45,20277.0,171.9394,172.0465,171.7835,171.8712,20277.0
2023-12-20 15:50:00,176.52,176.71,175.92,176.12,18178.0,171.9394,172.1244,171.3549,171.5497,18178.0
2023-12-20 15:55:00,176.1,176.1,175.66,175.69,72869.0,171.5303,171.5303,171.1017,171.1309,72869.0
2023-12-21 09:30:00,177.45,177.87,177.18,177.18,27392.0,172.8452,173.2543,172.5822,172.5822,27392.0
2023-12-21 09:35:00,177.53,177.77,176.84,177.39,16577.0,172.9231,173.1569,172.2511,172.7868,16577.0
2023-12-21 09:40:00,177.07,177.54,176.8,177.53,2510.0,172.4751,172.9329,172.2121,172.9231,2510.0
2023-12-21 09:45:00,177.6,178.18,177.53,177.64,12837.0,172.9913,173.5563,172.9231,173.0303,12837.0
2023-12-21 09:50:00,177.65,177.97,177.49,177.58,6559.0,173.04,173.3517,172.8842,172.9718,6559.0
2023-12-21 09:55:00,177.68,177.68,177.41,177.62,4019.0,173.0693,173.0693,172.8063,173.0108,4019.0
2023-12-21 10:00:00,177.6,178.05,177.49,177.62,9199.0,172.9913,173.4297,172.8842,173.0108,9199.0
2023-12-21 10:05:00,177.43,177.54,177.26,177.47,3136.0,172.8257,172.9329,172.6602,172.8647,3136.0
2023-12-21 10:10:00,177.37,177.91,177.36,177.87,6057.0,172.7673,173.2933,172.7576,173.2543,6057.0
2023-12-21 10:15:00,177.87,177.87,177.3,177.63,8674.0,173.2543,173.2543,172.6991,173.0206,8674.0
2023-12-21 10:20:00,177.59,178.1,177.59,178.06,5562.0,172.9816,173.4784,172.9816,173.4394,5562.0
2023-12-21 10:25:00,178.03,178.07,177.47,177.56,6153.0,173.4102,173.4491,172.8647,172.9524,6153.0
2023-12-21 10:30:00,177.61,177.75,177.59,177.75,4474.0,173.0011,173.1374,172.9816,173.1374,4474.0
2023-12-21 10:35:00,177.79,177.79,177.54,177.54,5653.0,173.1764,173.1764,172.9329,172.9329,5653.0
2023-12-21 10:40:00,177.46,177.75,177.46,177.65,3409.0,172.855,173.1374,172.855,173.04,3409.0
2023-12-21 10:45:00,177.8,177.86,177.68,177.68,5371.0,173.1861,173.2446,173.0693,173.0693,5371.0
2023-12-21 10:50:00,177.64,177.72,177.52,177.68,5713.0,173.0303,173.1082,172.9134,173.0693,5713.0
2023-12-21 10:55:00,177.6,177.92,177.5,177.92,11339.0,172.9913,173.303,172.8939,173.303,11339.0
2023-12-21 11:00:00,177.92,178.04,177.84,177.91,7162.0,173.303,173.4199,173.2251,173.2933,7162.0
2023-12-21 11:05:00,177.85,177.99,177.84,177.88,2666.0,173.2348,173.3712,173.2251,173.2641,2666.0
2023-12-21 11:10:00,177.99,177.99,177.84,177.85,5329.0,173.3712,173.3712,173.2251,173.2348,5329.0
2023-12-21 11:15:00,177.93,177.95,177.56,177.58,5294.0,173.3128,173.3322,172.9524,172.9718,5294.0
2023-12-21 11:20:00,177.69,177.91,177.67,177.8,3616.0,173.079,173.2933,173.0595,173.1861,3616.0
2023-12-21 11:25:00,177.8,177.87,177.7,177.7,4566.0,173.1861,173.2543,173.0887,173.0887,4566.0
2023-12-21 11:30:00,177.72,177.79,177.61,177.63,3219.0,173.1082,173.1764,173.0011,173.0206,3219.0
2023-12-21 11:35:00,177.68,177.75,177.45,177.45,4666.0,173.0693,173.1374,172.8452,172.8452,4666.0
2023-12-21 11:40:00,177.43,177.63,177.43,177.62,4942.0,172.8257,173.0206,172.8257,173.0108,4942.0
2023-12-21 11:45:00,177.59,177.59,177.45,177.45,2661.0,172.9816,172.9816,172.8452,172.8452,2661.0
2023-12-21 11:50:00,177.47,177.54,177.2,177.31,4999.0,172.8647,172.9329,172.6017,172.7089,4999.0
2023-12-21 11:55:00,177.33,177.47,177.29,177.29,5155.0,172.7283,172.8647,172.6894,172.6894,5155.0
2023-12-21 12:00:00,177.14,177.29,176.84,176.84,3451.0,172.5433,172.6894,172.2511,172.2511,3451.0
2023-12-21 12:05:00,176.84,176.93,176.72,176.85,2953.0,172.2511,172.3387,172.1342,172.2608,2953.0
2023-12-21 12:10:00,176.83,176.88,176.72,176.75,3075.0,172.2413,172.29,172.1342,172.1634,3075.0
2023-12-21 12:15:00,176.72,176.88,176.72,176.76,3442.0,172.1342,172.29,172.1342,172.1731,3442.0
2023-12-21 12:20:00,176.73,176.73,176.35,176.48,7300.0,172.1439,172.1439,171.7738,171.9004,7300.0
2023-12-21 12:25:00,176.39,176.4,176.19,176.3,2751.0,171.8127,171.8225,171.6179,171.7251,2751.0
2023-12-21 12:30:00,176.24,176.56,176.23,176.3,6850.0,171.6666,171.9783,171.6569,171.7251,6850.0
2023-12-21 12:35:00,176.31,176.54,176.31,176.54,1175.0,171.7348,171.9588,171.7348,171.9588,1175.0
2023-12-21 12:40:00,176.58,176.73,176.54,176.61,3393.0,171.9978,172.1439,171.9588,172.027,3393.0
2023-12-21 12:45:00,176.6,176.64,176.49,176.5,3407.0,172.0173,172.0562,171.9101,171.9199,3407.0
2023-12-21 12:50:00,176.45,176.56,176.33,176.43,4077.0,171.8712,171.9783,171.7543,171.8517,4077.0
2023-12-21 12:55:00,176.44,176.6,176.36,176.6,4879.0,171.8614,172.0173,171.7835,172.0173,4879.0
2023-12-21 13:00:00,176.69,177.01,176.69,176.91,4372.0,172.1049,172.4166,172.1049,172.3192,4372.0
2023-12-21 13:05:00,176.81,176.85,176.68,176.79,2809.0,172.2218,172.2608,172.0952,172.2023,2809.0
2023-12-21 13:10:00,176.68,176.78,176.67,176.7,2555.0,172.0952,172.1926,172.0855,172.1147,2555.0
2023-12-21 13:15:00,176.6,176.62,176.37,176.37,2261.0,172.0173,172.0368,171.7932,171.7932,2261.0
2023-12-21 13:20:00,176.44,176.85,176.38,176.66,4837.0,171.8614,172.2608,171.803,172.0757,4837.0
2023-12-21 13:25:00,176.67,176.75,176.57,176.75,2733.0,172.0855,172.1634,171.9881,172.1634,2733.0
2023-12-21 13:30:00,176.84,176.88,176.75,176.88,3911.0,172.2511,172.29,172.1634,172.29,3911.0
2023-12-21 13:35:00,176.78,176.82,176.63,176.65,4451.0,172.1926,172.2316,172.0465,172.066,4451.0
2023-12-21 13:40:00,176.57,176.61,176.5,176.58,4171.0,171.9881,172.027,171.9199,171.9978,4171.0
2023-12-21 13:45:00,176.74,176.74,176.64,176.66,2096.0,172.1536,172.1536,172.0562,172.0757,2096.0
2023-12-21 13:50:00,176.78,176.9,176.65,176.87,3294.0,172.1926,172.3095,172.066,172.2803,3294.0
2023-12-21 13:55:00,176.91,177.1,176.86,176.97,5274.0,172.3192,172.5043,172.2705,172.3777,5274.0
2023-12-21 14:00:00,176.97,177.03,176.91,176.93,1581.0,172.3777,172.4361,172.3192,172.3387,1581.0
2023-12-21 14:05:00,176.98,176.98,176.86,176.87,3323.0,172.3874,172.3874,172.2705,172.2803,3323.0
2023-12-21 14:10:00,176.88,177.05,176.8,176.8,3884.0,172.29,172.4556,172.2121,172.2121,3884.0
2023-12-21 14:15:00,176.86,176.92,176.78,176.91,3599.0,172.2705,172.329,172.1926,172.3192,3599.0
2023-12-21 14:20:00,176.84,176.91,176.72,176.75,2751.0,172.2511,172.3192,172.1342,172.1634,2751.0
2023-12-21 14:25:00,176.75,176.9,176.75,176.81,2620.0,172.1634,172.3095,172.1634,172.2218,2620.0
2023-12-21 14:30:00,176.78,176.95,176.78,176.88,5646.0,172.1926,172.3582,172.1926,172.29,5646.0
2023-12-21 14:35:00,176.87,176.87,176.82,176.85,3154.0,172.2803,172.2803,172.2316,172.2608,3154.0
2023-12-21 14:40:00,176.85,176.86,176.76,176.78,4463.0,172.2608,172.2705,172.1731,172.1926,4463.0
2023-12-21 14:45:00,176.83,176.84,176.69,176.69,4071.0,172.2413,172.2511,172.1049,172.1049,4071.0
2023-12-21 14:50:00,176.65,176.79,176.63,176.7,2929.0,172.066,172.2023,172.0465,172.1147,2929.0
2023-12-21 14:55:00,176.74,176.74,176.44,176.59,5508.0,172.1536,172.1536,171.8614,172.0075,5508.0
2023-12-21 15:00:00,176.54,176.65,176.51,176.51,6671.0,171.9588,172.066,171.9296,171.9296,6671.0
2023-12-21 15:05:00,176.46,176.46,176.33,176.34,4970.0,171.8809,171.8809,171.7543,171.764,4970.0
2023-12-21 15:10:00,176.35,176.47,176.3,176.38,7106.0,171.7738,171.8907,171.7251,171.803,7106.0
2023-12-21 15:15:00,176.34,176.34,176.07,176.2,4712.0,171.764,171.764,171.501,171.6277,4712.0
2023-12-21 15:20:00,176.2,176.24,176.0,176.12,9726.0,171.6277,171.6666,171.4328,171.5497,9726.0
2023-12-21 15:25:00,176.1,176.6,176.1,176.6,7980.0,171.5303,172.0173,171.5303,172.0173,7980.0
2023-12-21 15:30:00,176.61,176.61,176.35,176.35,13762.0,172.027,172.027,171.7738,171.7738,13762.0
2023-12-21 15:35:00,176.33,176.57,176.33,176.46,14752.0,171.7543,171.9881,171.7543,171.8809,14752.0
2023-12-21 15:40:00,176.48,176.63,176.48,176.62,15951.0,171.9004,172.0465,171.9004,172.0368,15951.0
2023-12-21 15:45:00,176.61,176.68,176.43,176.44,18980.0,172.027,172.0952,171.8517,171.8614,18980.0
2023-12-21 15:50:00,176.45,176.6,176.44,176.49,13171.0,171.8712,172.0173,171.8614,171.9101,13171.0
2023-12-21 15:55:00,176.48,176.78,176.48,176.62,56252.0,171.9004,172.1926,171.9004,172.0368,56252.0
2023-12-22 09:30:00,177.0,177.42,177.0,177.42,27400.0,172.4069,172.816,172.4069,172.816,27400.0
2023-12-22 09:35:00,177.42,177.91,177.42,177.83,11010.0,172.816,173.2933,172.816,173.2154,11010.0
2023-12-22 09:40:00,177.92,178.04,177.28,177.85,13204.0,173.303,173.4199,172.6796,173.2348,13204.0
2023-12-22 09:45:00,177.73,177.73,177.15,177.27,3071.0,173.118,173.118,172.553,172.6699,3071.0
2023-12-22 09:50:00,177.15,177.45,176.97,177.27,10927.0,172.553,172.8452,172.3777,172.6699,10927.0
2023-12-22 09:55:00,177.24,177.41,177.24,177.36,3320.0,172.6407,172.8063,172.6407,172.7576,3320.0
2023-12-22 10:00:00,177.45,178.12,177.28,177.67,18851.0,172.8452,173.4978,172.6796,173.0595,18851.0
2023-12-22 10:05:00,177.67,177.95,177.62,177.85,9092.0,173.0595,173.3322,173.0108,173.2348,9092.0
2023-12-22 10:10:00,177.75,177.77,177.56,177.62,3988.0,173.1374,173.1569,172.9524,173.0108,3988.0
2023-12-22 10:15:00,177.63,177.85,177.62,177.8,7268.0,173.0206,173.2348,173.0108,173.1861,7268.0
2023-12-22 10:20:00,177.89,178.06,177.77,178.06,9115.0,173.2738,173.4394,173.1569,173.4394,9115.0
2023-12-22 10:25:00,177.92,178.17,177.89,178.02,8384.0,173.303,173.5465,173.2738,173.4004,8384.0
2023-12-22 10:30:00,178.03,178.11,177.73,178.03,7722.0,173.4102,173.4881,173.118,173.4102,7722.0
2023-12-22 10:35:00,178.09,178.15,177.75,177.88,13438.0,173.4686,173.5271,173.1374,173.2641,13438.0
2023-12-22 10:40:00,177.89,177.9,177.74,177.84,6087.0,173.2738,173.2835,173.1277,173.2251,6087.0
2023-12-22 10:45:00,177.84,177.84,177.7,177.81,966.0,173.2251,173.2251,173.0887,173.1959,966.0
2023-12-22 10:50:00,177.72,177.91,177.72,177.91,11261.0,173.1082,173.2933,173.1082,173.2933,11261.0
2023-12-22 10:55:00,177.9,177.94,177.41,177.59,4675.0,173.2835,173.3225,172.8063,172.9816,4675.0
2023-12-22 11:00:00,177.57,177.73,177.28,177.63,6504.0,172.9621,173.118,172.6796,173.0206,6504.0
2023-12-22 11:05:00,177.53,177.64,177.44,177.5,12738.0,172.9231,173.0303,172.8355,172.8939,12738.0
2023-12-22 11:10:00,177.61,177.72,177.47,177.72,3095.0,173.0011,173.1082,172.8647,173.1082,3095.0
2023-12-22 11:15:00,177.73,177.8,177.69,177.78,4402.0,173.118,173.1861,173.079,173.1667,4402.0
2023-12-22 11:20:00,177.78,178.22,177.77,178.16,9516.0,173.1667,173.5952,173.1569,173.5368,9516.0
2023-12-22 11:25:00,178.21,178.47,178.17,178.34,7408.0,173.5855,173.8388,173.5465,173.7121,7408.0
2023-12-22 11:30:00,178.41,178.53,178.25,178.29,6075.0,173.7803,173.8972,173.6245,173.6634,6075.0
2023-12-22 11:35:00,178.31,178.32,178.15,178.24,1512.0,173.6829,173.6926,173.5271,173.6147,1512.0
2023-12-22 11:40:00,178.3,178.3,178.01,178.06,5366.0,173.6732,173.6732,173.3907,173.4394,5366.0
2023-12-22 11:45:00,178.06,178.18,178.04,178.11,5282.0,173.4394,173.5563,173.4199,173.4881,5282.0
2023-12-22 11:50:00,178.03,178.31,178.02,178.29,5898.0,173.4102,173.6829,173.4004,173.6634,5898.0
2023-12-22 11:55:00,178.31,178.35,178.14,178.22,7489.0,173.6829,173.7219,173.5173,173.5952,7489.0
2023-12-22 12:00:00,178.26,178.34,178.26,178.31,3177.0,173.6342,173.7121,173.6342,173.6829,3177.0
2023-12-22 12:05:00,178.31,178.33,178.11,178.11,5893.0,173.6829,173.7024,173.4881,173.4881,5893.0
2023-12-22 12:10:00,178.03,178.15,177.98,177.98,5074.0,173.4102,173.5271,173.3615,173.3615,5074.0
2023-12-22 12:15:00,178.03,178.16,177.99,178.15,4653.0,173.4102,173.5368,173.3712,173.5271,4653.0
2023-12-22 12:20:00,178.22,178.28,178.18,178.25,2169.0,173.5952,173.6537,173.5563,173.6245,2169.0
2023-12-22 12:25:00,178.27,178.53,178.26,178.53,3872.0,173.6439,173.8972,173.6342,173.8972,3872.0
2023-12-22 12:30:00,178.5,178.57,178.43,178.57,3933.0,173.868,173.9362,173.7998,173.9362,3933.0
2023-12-22 12:35:00,178.5,178.61,178.49,178.61,1880.0,173.868,173.9751,173.8582,173.9751,1880.0
2023-12-22 12:40:00,178.6,178.66,178.55,178.58,5971.0,173.9654,174.0238,173.9167,173.9459,5971.0
2023-12-22 12:45:00,178.58,178.67,178.55,178.65,2239.0,173.9459,174.0336,173.9167,174.0141,2239.0
2023-12-22 12:50:00,178.61,178.76,178.61,178.62,8376.0,173.9751,174.1212,173.9751,173.9849,8376.0
2023-12-22 12:55:00,178.64,178.64,178.48,178.55,3453.0,174.0043,174.0043,173.8485,173.9167,3453.0
2023-12-22 13:00:00,178.57,178.62,178.49,178.56,6211.0,173.9362,173.9849,173.8582,173.9264,6211.0
2023-12-22 13:05:00,178.58,178.67,178.58,178.58,5004.0,173.9459,174.0336,173.9459,173.9459,5004.0
2023-12-22 13:10:00,178.59,178.67,178.53,178.63,9136.0,173.9556,174.0336,173.8972,173.9946,9136.0
2023-12-22 13:15:00,178.64,178.66,178.58,178.62,2983.0,174.0043,174.0238,173.9459,173.9849,2983.0
2023-12-22 13:20:00,178.61,178.63,178.53,178.63,3650.0,173.9751,173.9946,173.8972,173.9946,3650.0
2023-12-22 13:25:00,178.65,178.65,178.55,178.59,2826.0,174.0141,174.0141,173.9167,173.9556,2826.0
2023-12-22 13:30:00,178.57,178.7,178.56,178.68,4787.0,173.9362,174.0628,173.9264,174.0433,4787.0
2023-12-22 13:35:00,178.75,178.76,178.67,178.67,5811.0,174.1115,174.1212,174.0336,174.0336,5811.0
2023-12-22 13:40:00,178.66,178.7,178.63,178.66,3085.0,174.0238,174.0628,173.9946,174.0238,3085.0
2023-12-22 13:45:00,178.73,178.77,178.72,178.76,2400.0,174.092,174.131,174.0823,174.1212,2400.0
2023-12-22 13:50:00,178.8,178.81,178.72,178.73,4982.0,174.1602,174.1699,174.0823,174.092,4982.0
2023-12-22 13:55:00,178.74,178.91,178.74,178.89,4891.0,174.1017,174.2673,174.1017,174.2479,4891.0
2023-12-22 14:00:00,178.87,178.87,178.75,178.75,2673.0,174.2284,174.2284,174.1115,174.1115,2673.0
2023-12-22 14:05:00,178.73,178.73,178.47,178.47,3446.0,174.092,174.092,173.8388,173.8388,3446.0
2023-12-22 14:10:00,178.47,178.6,178.47,178.59,4315.0,173.8388,173.9654,173.8388,173.9556,4315.0
2023-12-22 14:15:00,178.53,178.54,178.17,178.32,7095.0,173.8972,173.9069,173.5465,173.6926,7095.0
2023-12-22 14:20:00,178.25,178.25,177.69,177.9,4128.0,173.6245,173.6245,173.079,173.2835,4128.0
2023-12-22 14:25:00,177.76,177.83,177.69,177.69,2459.0,173.1472,173.2154,173.079,173.079,2459.0
2023-12-22 14:30:00,177.56,177.68,177.35,177.48,6661.0,172.9524,173.0693,172.7478,172.8744,6661.0
2023-12-22 14:35:00,177.67,177.96,177.62,177.87,2803.0,173.0595,173.342,173.0108,173.2543,2803.0
2023-12-22 14:40:00,177.98,178.23,177.98,178.2,4920.0,173.3615,173.605,173.3615,173.5758,4920.0
2023-12-22 14:45:00,178.19,178.28,178.19,178.24,2148.0,173.566,173.6537,173.566,173.6147,2148.0
2023-12-22 14:50:00,178.22,178.36,178.21,178.25,1329.0,173.5952,173.7316,173.5855,173.6245,1329.0
2023-12-22 14:55:00,178.25,178.48,178.25,178.48,5901.0,173.6245,173.8485,173.6245,173.8485,5901.0
2023-12-22 15:00:00,178.49,178.64,178.49,178.54,5331.0,173.8582,174.0043,173.8582,173.9069,5331.0
2023-12-22 15:05:00,178.56,178.56,178.23,178.24,4751.0,173.9264,173.9264,173.605,173.6147,4751.0
2023-12-22 15:10:00,178.34,178.37,178.21,178.37,3218.0,173.7121,173.7413,173.5855,173.7413,3218.0
2023-12-22 15:15:00,178.32,178.35,178.21,178.23,4746.0,173.6926,173.7219,173.5855,173.605,4746.0
2023-12-22 15:20:00,178.23,178.25,178.13,178.24,4361.0,173.605,173.6245,173.5076,173.6147,4361.0
2023-12-22 15:25:00,178.19,178.38,178.19,178.31,4462.0,173.566,173.7511,173.566,173.6829,4462.0
2023-12-22 15:30:00,178.31,178.48,178.31,178.36,7614.0,173.6829,173.8485,173.6829,173.7316,7614.0
2023-12-22 15:35:00,178.33,178.41,178.26,178.27,9380.0,173.7024,173.7803,173.6342,173.6439,9380.0
2023-12-22 15:40:00,178.25,178.47,178.16,178.47,10321.0,173.6245,173.8388,173.5368,173.8388,10321.0
2023-12-22 15:45:00,178.48,178.51,178.23,178.24,10006.0,173.8485,173.8777,173.605,173.6147,10006.0
2023-12-22 15:50:00,178.19,178.32,178.16,178.19,11577.0,173.566,173.6926,173.5368,173.566,11577.0
2023-12-22 15:55:00,178.17,178.17,177.99,178.11,39538.0,173.5465,173.5465,173.3712,173.4881,39538.0
2023-12-26 09:30:00,178.07,178.76,178.0,178.76,13623.0,173.4491,174.1212,173.3809,174.1212,13623.0
2023-12-26 09:35:00,178.81,179.17,178.71,178.97,1791.0,174.1699,174.5206,174.0725,174.3258,1791.0
2023-12-26 09:40:00,179.03,179.03,178.21,178.24,1750.0,174.3842,174.3842,173.5855,173.6147,1750.0
2023-12-26 09:45:00,178.56,178.6,178.39,178.4,1691.0,173.9264,173.9654,173.7608,173.7706,1691.0
2023-12-26 09:50:00,178.42,178.58,178.2,178.43,2325.0,173.7901,173.9459,173.5758,173.7998,2325.0
2023-12-26 09:55:00,178.46,178.6,178.42,178.56,1606.0,173.829,173.9654,173.7901,173.9264,1606.0
2023-12-26 10:00:00,178.43,178.51,178.32,178.4,1503.0,173.7998,173.8777,173.6926,173.7706,1503.0
2023-12-26 10:05:00,178.49,178.52,178.47,178.47,862.0,173.8582,173.8875,173.8388,173.8388,862.0
2023-12-26 10:10:00,178.56,178.58,178.4,178.46,750.0,173.9264,173.9459,173.7706,173.829,750.0
2023-12-26 10:15:00,178.58,178.58,178.06,178.06,600.0,173.9459,173.9459,173.4394,173.4394,600.0
2023-12-26 10:20:00,178.21,178.29,178.08,178.18,2457.0,173.5855,173.6634,173.4589,173.5563,2457.0
2023-12-26 10:25:00,178.27,178.45,178.16,178.18,2770.0,173.6439,173.8193,173.5368,173.5563,2770.0
2023-12-26 10:30:00,178.27,178.44,178.23,178.23,1486.0,173.6439,173.8095,173.605,173.605,1486.0
2023-12-26 10:35:00,178.16,178.17,178.03,178.17,2157.0,173.5368,173.5465,173.4102,173.5465,2157.0
2023-12-26 10:40:00,178.16,178.16,177.87,177.87,800.0,173.5368,173.5368,173.2543,173.2543,800.0
2023-12-26 10:45:00,177.86,178.2,177.86,178.13,996.0,173.2446,173.5758,173.2446,173.5076,996.0
2023-12-26 10:50:00,178.1,178.1,177.99,178.0,608.0,173.4784,173.4784,173.3712,173.3809,608.0
2023-12-26 10:55:00,178.14,178.22,178.02,178.2,2634.0,173.5173,173.5952,173.4004,173.5758,2634.0
2023-12-26 11:00:00,178.2,178.2,177.99,178.0,2151.0,173.5758,173.5758,173.3712,173.3809,2151.0
2023-12-26 11:05:00,178.05,178.22,177.96,177.96,1724.0,173.4297,173.5952,173.342,173.342,1724.0
2023-12-26 11:10:00,178.04,178.11,178.02,178.02,741.0,173.4199,173.4881,173.4004,173.4004,741.0
2023-12-26 11:15:00,177.99,178.05,177.9,177.95,940.0,173.3712,173.4297,173.2835,173.3322,940.0
2023-12-26 11:20:00,177.97,178.0,177.85,177.93,1001.0,173.3517,173.3809,173.2348,173.3128,1001.0
2023-12-26 11:25:00,177.88,178.05,177.75,177.97,2196.0,173.2641,173.4297,173.1374,173.3517,2196.0
2023-12-26 11:30:00,177.9,178.09,177.9,178.03,1800.0,173.2835,173.4686,173.2835,173.4102,1800.0
2023-12-26 11:35:00,178.12,178.13,177.98,177.98,1311.0,173.4978,173.5076,173.3615,173.3615,1311.0
2023-12-26 11:40:00,177.99,178.06,177.96,177.96,642.0,173.3712,173.4394,173.342,173.342,642.0
2023-12-26 11:45:00,177.97,178.05,177.97,178.02,1276.0,173.3517,173.4297,173.3517,173.4004,1276.0
2023-12-26 11:50:00,178.03,178.09,177.98,178.03,562.0,173.4102,173.4686,173.3615,173.4102,562.0
2023-12-26 11:55:00,177.97,178.09,177.96,178.09,1522.0,173.3517,173.4686,173.342,173.4686,1522.0
2023-12-26 12:00:00,178.04,178.1,178.04,178.09,2779.0,173.4199,173.4784,173.4199,173.4686,2779.0
2023-12-26 12:05:00,178.11,178.23,178.1,178.13,1702.0,173.4881,173.605,173.4784,173.5076,1702.0
2023-12-26 12:10:00,178.15,178.2,178.09,178.09,1408.0,173.5271,173.5758,173.4686,173.4686,1408.0
2023-12-26 12:15:00,178.03,178.25,178.02,178.18,976.0,173.4102,173.6245,173.4004,173.5563,976.0
2023-12-26 12:20:00,178.13,178.2,178.09,178.2,1170.0,173.5076,173.5758,173.4686,173.5758,1170.0
2023-12-26 12:25:00,178.19,178.19,178.04,178.13,902.0,173.566,173.566,173.4199,173.5076,902.0
2023-12-26 12:30:00,178.15,178.23,178.14,178.23,927.0,173.5271,173.605,173.5173,173.605,927.0
2023-12-26 12:35:00,178.17,178.26,178.17,178.26,200.0,173.5465,173.6342,173.5465,173.6342,200.0
2023-12-26 12:40:00,178.19,178.22,178.08,178.22,1355.0,173.566,173.5952,173.4589,173.5952,1355.0
2023-12-26 12:45:00,178.22,178.29,178.15,178.28,2169.0,173.5952,173.6634,173.5271,173.6537,2169.0
2023-12-26 12:50:00,178.31,178.31,178.22,178.22,802.0,173.6829,173.6829,173.5952,173.5952,802.0
2023-12-26 12:55:00,178.3,178.3,178.02,178.09,4559.0,173.6732,173.6732,173.4004,173.4686,4559.0
2023-12-26 13:00:00,178.04,178.18,178.04,178.18,1700.0,173.4199,173.5563,173.4199,173.5563,1700.0
2023-12-26 13:05:00,178.21,178.25,178.15,178.15,1308.0,173.5855,173.6245,173.5271,173.5271,1308.0
2023-12-26 13:10:00,178.19,178.21,178.13,178.17,700.0,173.566,173.5855,173.5076,173.5465,700.0
2023-12-26 13:15:00,178.18,178.24,178.17,178.24,2000.0,173.5563,173.6147,173.5465,173.6147,2000.0
2023-12-26 13:20:00,178.13,178.37,178.09,178.37,5139.0,173.5076,173.7413,173.4686,173.7413,5139.0
2023-12-26 13:25:00,178.28,178.28,178.19,178.19,1695.0,173.6537,173.6537,173.566,173.566,1695.0
2023-12-26 13:30:00,178.28,178.38,178.22,178.24,712.0,173.6537,173.7511,173.5952,173.6147,712.0
2023-12-26 13:35:00,178.2,178.38,178.15,178.38,1361.0,173.5758,173.7511,173.5271,173.7511,1361.0
2023-12-26 13:40:00,178.31,178.32,178.21,178.29,1487.0,173.6829,173.6926,173.5855,173.6634,1487.0
2023-12-26 13:45:00,178.4,178.4,178.28,178.31,1354.0,173.7706,173.7706,173.6537,173.6829,1354.0
2023-12-26 13:50:00,178.34,178.34,178.24,178.28,1652.0,173.7121,173.7121,173.6147,173.6537,1652.0
2023-12-26 13:55:00,178.27,178.32,178.22,178.32,3160.0,173.6439,173.6926,173.5952,173.6926,3160.0
2023-12-26 14:00:00,178.3,178.42,178.29,178.42,1215.0,173.6732,173.7901,173.6634,173.7901,1215.0
2023-12-26 14:05:00,178.31,178.33,178.31,178.33,321.0,173.6829,173.7024,173.6829,173.7024,321.0
2023-12-26 14:10:00,178.42,178.42,178.33,178.33,1292.0,173.7901,173.7901,173.7024,173.7024,1292.0
2023-12-26 14:15:00,178.34,178.45,178.33,178.45,1251.0,173.7121,173.8193,173.7024,173.8193,1251.0
2023-12-26 14:20:00,178.48,178.51,178.4,178.47,1730.0,173.8485,173.8777,173.7706,173.8388,1730.0
2023-12-26 14:25:00,178.5,178.56,178.4,178.41,2432.0,173.868,173.9264,173.7706,173.7803,2432.0
2023-12-26 14:30:00,178.49,178.49,178.42,178.45,922.0,173.8582,173.8582,173.7901,173.8193,922.0
2023-12-26 14:35:00,178.45,178.45,178.36,178.36,463.0,173.8193,173.8193,173.7316,173.7316,463.0
2023-12-26 14:40:00,178.43,178.43,178.3,178.38,1850.0,173.7998,173.7998,173.6732,173.7511,1850.0
2023-12-26 14:45:00,178.37,178.43,178.37,178.43,600.0,173.7413,173.7998,173.7413,173.7998,600.0
2023-12-26 14:50:00,178.44,178.56,178.43,178.47,3165.0,173.8095,173.9264,173.7998,173.8388,3165.0
2023-12-26 14:55:00,178.47,178.56,178.42,178.42,781.0,173.8388,173.9264,173.7901,173.7901,781.0
2023-12-26 15:00:00,178.45,178.49,178.37,178.48,1764.0,173.8193,173.8582,173.7413,173.8485,1764.0
2023-12-26 15:05:00,178.49,178.5,178.37,178.42,2103.0,173.8582,173.868,173.7413,173.7901,2103.0
2023-12-26 15:10:00,178.44,178.51,178.39,178.44,1681.0,173.8095,173.8777,173.7608,173.8095,1681.0
2023-12-26 15:15:00,178.44,178.44,178.36,178.4,2059.0,173.8095,173.8095,173.7316,173.7706,2059.0
2023-12-26 15:20:00,178.36,178.59,178.36,178.55,1939.0,173.7316,173.9556,173.7316,173.9167,1939.0
2023-12-26 15:25:00,178.52,178.71,178.52,178.59,4434.0,173.8875,174.0725,173.8875,173.9556,4434.0
2023-12-26 15:30:00,178.57,178.66,178.5,178.65,2663.0,173.9362,174.0238,173.868,174.0141,2663.0
2023-12-26 15:35:00,178.62,178.62,178.46,178.48,1667.0,173.9849,173.9849,173.829,173.8485,1667.0
2023-12-26 15:40:00,178.49,178.62,178.49,178.58,2641.0,173.8582,173.9849,173.8582,173.9459,2641.0
2023-12-26 15:45:00,178.59,178.64,178.48,178.48,5667.0,173.9556,174.0043,173.8485,173.8485,5667.0
2023-12-26 15:50:00,178.42,178.52,178.29,178.34,13419.0,173.7901,173.8875,173.6634,173.7121,13419.0
2023-12-26 15:55:00,178.32,178.47,178.24,178.27,35088.0,173.6926,173.8388,173.6147,173.6439,35088.0
2023-12-27 09:30:00,178.12,178.12,177.35,177.41,14522.0,173.4978,173.4978,172.7478,172.8063,14522.0
2023-12-27 09:35:00,177.78,178.27,177.77,178.13,1582.0,173.1667,173.6439,173.1569,173.5076,1582.0
2023-12-27 09:40:00,177.98,178.01,177.81,178.0,600.0,173.3615,173.3907,173.1959,173.3809,600.0
2023-12-27 09:45:00,178.37,178.71,178.36,178.65,2716.0,173.7413,174.0725,173.7316,174.0141,2716.0
2023-12-27 09:50:00,178.68,178.86,178.64,178.73,1022.0,174.0433,174.2186,174.0043,174.092,1022.0
2023-12-27 09:55:00,178.8,178.8,178.52,178.52,1624.0,174.1602,174.1602,173.8875,173.8875,1624.0
2023-12-27 10:00:00,178.59,178.65,178.36,178.37,1259.0,173.9556,174.0141,173.7316,173.7413,1259.0
2023-12-27 10:05:00,178.39,178.39,178.22,178.35,2637.0,173.7608,173.7608,173.5952,173.7219,2637.0
2023-12-27 10:10:00,178.39,178.57,178.26,178.29,1962.0,173.7608,173.9362,173.6342,173.6634,1962.0
2023-12-27 10:15:00,178.34,178.42,178.09,178.37,2300.0,173.7121,173.7901,173.4686,173.7413,2300.0
2023-12-27 10:20:00,178.21,178.31,177.97,178.31,2243.0,173.5855,173.6829,173.3517,173.6829,2243.0
2023-12-27 10:25:00,178.36,178.37,178.31,178.37,1100.0,173.7316,173.7413,173.6829,173.7413,1100.0
2023-12-27 10:30:00,178.31,178.31,177.95,177.95,2709.0,173.6829,173.6829,173.3322,173.3322,2709.0
2023-12-27 10:35:00,178.04,178.05,177.82,178.02,1529.0,173.4199,173.4297,173.2056,173.4004,1529.0
2023-12-27 10:40:00,178.0,178.0,177.79,177.81,1634.0,173.3809,173.3809,173.1764,173.1959,1634.0
2023-12-27 10:45:00,177.84,177.84,177.67,177.68,1492.0,173.2251,173.2251,173.0595,173.0693,1492.0
2023-12-27 10:50:00,177.63,177.74,177.51,177.58,2666.0,173.0206,173.1277,172.9037,172.9718,2666.0
2023-12-27 10:55:00,177.64,177.64,177.28,177.37,3376.0,173.0303,173.0303,172.6796,172.7673,3376.0
2023-12-27 11:00:00,177.3,177.62,177.3,177.62,7438.0,172.6991,173.0108,172.6991,173.0108,7438.0
2023-12-27 11:05:00,177.63,177.78,177.52,177.66,5150.0,173.0206,173.1667,172.9134,173.0498,5150.0
2023-12-27 11:10:00,177.49,177.7,177.35,177.7,3053.0,172.8842,173.0887,172.7478,173.0887,3053.0
2023-12-27 11:15:00,177.56,177.79,177.56,177.58,11540.0,172.9524,173.1764,172.9524,172.9718,11540.0
2023-12-27 11:20:00,177.58,177.73,177.47,177.72,9189.0,172.9718,173.118,172.8647,173.1082,9189.0
2023-12-27 11:25:00,177.67,177.72,177.52,177.54,6147.0,173.0595,173.1082,172.9134,172.9329,6147.0
2023-12-27 11:30:00,177.52,177.58,177.41,177.58,8818.0,172.9134,172.9718,172.8063,172.9718,8818.0
2023-12-27 11:35:00,177.56,177.77,177.55,177.68,9030.0,172.9524,173.1569,172.9426,173.0693,9030.0
2023-12-27 11:40:00,177.68,177.93,177.66,177.93,8157.0,173.0693,173.3128,173.0498,173.3128,8157.0
2023-12-27 11:45:00,177.87,177.93,177.65,177.66,6200.0,173.2543,173.3128,173.04,173.0498,6200.0
2023-12-27 11:50:00,177.67,177.74,177.65,177.72,8464.0,173.0595,173.1277,173.04,173.1082,8464.0
2023-12-27 11:55:00,177.68,177.7,177.45,177.49,6465.0,173.0693,173.0887,172.8452,172.8842,6465.0
2023-12-27 12:00:00,177.49,177.81,177.48,177.72,9647.0,172.8842,173.1959,172.8744,173.1082,9647.0
2023-12-27 12:05:00,177.72,177.82,177.69,177.82,9733.0,173.1082,173.2056,173.079,173.2056,9733.0
2023-12-27 12:10:00,177.82,178.25,177.78,178.15,9479.0,173.2056,173.6245,173.1667,173.5271,9479.0
2023-12-27 12:15:00,178.18,178.18,177.81,177.81,1628.0,173.5563,173.5563,173.1959,173.1959,1628.0
2023-12-27 12:20:00,177.85,177.9,177.78,177.9,779.0,173.2348,173.2835,173.1667,173.2835,779.0
2023-12-27 12:25:00,177.9,178.01,177.78,177.98,4074.0,173.2835,173.3907,173.1667,173.3615,4074.0
2023-12-27 12:30:00,177.93,178.11,177.91,177.96,2314.0,173.3128,173.4881,173.2933,173.342,2314.0
2023-12-27 12:35:00,177.97,177.97,177.78,177.78,700.0,173.3517,173.3517,173.1667,173.1667,700.0
2023-12-27 12:40:00,177.78,177.95,177.74,177.95,2460.0,173.1667,173.3322,173.1277,173.3322,2460.0
2023-12-27 12:45:00,177.91,177.96,177.9,177.95,763.0,173.2933,173.342,173.2835,173.3322,763.0
2023-12-27 12:50:00,177.94,178.06,177.94,178.05,1650.0,173.3225,173.4394,173.3225,173.4297,1650.0
2023-12-27 12:55:00,178.03,178.08,177.93,177.93,1113.0,173.4102,173.4589,173.3128,173.3128,1113.0
2023-12-27 13:00:00,177.99,178.18,177.92,178.18,1801.0,173.3712,173.5563,173.303,173.5563,1801.0
2023-12-27 13:05:00,178.24,178.41,178.2,178.32,1518.0,173.6147,173.7803,173.5758,173.6926,1518.0
2023-12-27 13:10:00,178.22,178.34,178.21,178.34,502.0,173.5952,173.7121,173.5855,173.7121,502.0
2023-12-27 13:15:00,178.28,178.29,178.19,178.19,501.0,173.6537,173.6634,173.566,173.566,501.0
2023-12-27 13:20:00,178.19,178.19,178.08,178.09,1114.0,173.566,173.566,173.4589,173.4686,1114.0
2023-12-27 13:25:00,178.08,178.14,178.02,178.02,700.0,173.4589,173.5173,173.4004,173.4004,700.0
2023-12-27 13:30:00,178.03,178.06,177.91,177.97,1724.0,173.4102,173.4394,173.2933,173.3517,1724.0
2023-12-27 13:35:00,178.01,178.06,177.97,178.06,2237.0,173.3907,173.4394,173.3517,173.4394,2237.0
2023-12-27 13:40:00,178.08,178.12,177.98,178.06,2624.0,173.4589,173.4978,173.3615,173.4394,2624.0
2023-12-27 13:45:00,177.98,177.98,177.85,177.86,1367.0,173.3615,173.3615,173.2348,173.2446,1367.0
2023-12-27 13:50:00,177.92,178.02,177.82,178.02,1955.0,173.303,173.4004,173.2056,173.4004,1955.0
2023-12-27 13:55:00,177.94,177.98,177.88,177.98,400.0,173.3225,173.3615,173.2641,173.3615,400.0
2023-12-27 14:00:00,177.88,177.88,177.55,177.6,3233.0,173.2641,173.2641,172.9426,172.9913,3233.0
2023-12-27 14:05:00,177.47,177.61,177.47,177.59,800.0,172.8647,173.0011,172.8647,172.9816,800.0
2023-12-27 14:10:00,177.53,177.66,177.53,177.56,1117.0,172.9231,173.0498,172.9231,172.9524,1117.0
2023-12-27 14:15:00,177.53,177.74,177.53,177.74,1460.0,172.9231,173.1277,172.9231,173.1277,1460.0
2023-12-27 14:20:00,177.74,177.84,177.64,177.82,1664.0,173.1277,173.2251,173.0303,173.2056,1664.0
2023-12-27 14:25:00,177.9,177.92,177.71,177.8,2176.0,173.2835,173.303,173.0985,173.1861,2176.0
2023-12-27 14:30:00,177.73,177.75,177.61,177.68,1185.0,173.118,173.1374,173.0011,173.0693,1185.0
2023-12-27 14:35:00,177.63,177.74,177.63,177.74,1105.0,173.0206,173.1277,173.0206,173.1277,1105.0
2023-12-27 14:40:00,177.66,177.71,177.54,177.62,2795.0,173.0498,173.0985,172.9329,173.0108,2795.0
2023-12-27 14:45:00,177.58,177.62,177.56,177.62,2276.0,172.9718,173.0108,172.9524,173.0108,2276.0
2023-12-27 14:50:00,177.64,177.65,177.54,177.58,940.0,173.0303,173.04,172.9329,172.9718,940.0
2023-12-27 14:55:00,177.56,177.68,177.56,177.68,903.0,172.9524,173.0693,172.9524,173.0693,903.0
2023-12-27 15:00:00,177.69,177.73,177.67,177.68,1509.0,173.079,173.118,173.0595,173.0693,1509.0
2023-12-27 15:05:00,177.68,177.75,177.54,177.75,3371.0,173.0693,173.1374,172.9329,173.1374,3371.0
2023-12-27 15:10:00,177.76,177.77,177.71,177.77,500.0,173.1472,173.1569,173.0985,173.1569,500.0
2023-12-27 15:15:00,177.78,177.9,177.78,177.83,3336.0,173.1667,173.2835,173.1667,173.2154,3336.0
2023-12-27 15:20:00,177.82,177.87,177.72,177.72,700.0,173.2056,173.2543,173.1082,173.1082,700.0
2023-12-27 15:25:00,177.71,177.71,177.58,177.64,2033.0,173.0985,173.0985,172.9718,173.0303,2033.0
2023-12-27 15:30:00,177.62,177.68,177.5,177.63,7359.0,173.0108,173.0693,172.8939,173.0206,7359.0
2023-12-27 15:35:00,177.63,177.71,177.6,177.69,3675.0,173.0206,173.0985,172.9913,173.079,3675.0
2023-12-27 15:40:00,177.7,177.73,177.34,177.36,14204.0,173.0887,173.118,172.7381,172.7576,14204.0
2023-12-27 15:45:00,177.34,177.45,177.34,177.35,9135.0,172.7381,172.8452,172.7381,172.7478,9135.0
2023-12-27 15:50:00,177.28,177.48,177.28,177.48,15464.0,172.6796,172.8744,172.6796,172.8744,15464.0
2023-12-27 15:55:00,177.49,177.89,177.42,177.89,63260.0,172.8842,173.2738,172.816,173.2738,63260.0
2023-12-28 09:30:00,176.52,177.18,176.52,176.86,17607.0,172.4693,173.1142,172.4693,172.8015,17607.0
2023-12-28 09:35:00,176.87,176.92,176.68,176.72,1300.0,172.8113,172.8602,172.6257,172.6647,1300.0
2023-12-28 09:40:00,176.87,176.98,176.03,176.12,17534.0,172.8113,172.9188,171.9906,172.0785,17534.0
2023-12-28 09:45:00,176.11,176.33,176.09,176.16,12972.0,172.0687,172.2837,172.0492,172.1176,12972.0
2023-12-28 09:50:00,176.19,176.39,176.11,176.39,4850.0,172.1469,172.3423,172.0687,172.3423,4850.0
2023-12-28 09:55:00,176.39,176.53,176.18,176.42,5287.0,172.3423,172.4791,172.1371,172.3716,5287.0
2023-12-28 10:00:00,176.39,176.81,176.26,176.71,5702.0,172.3423,172.7527,172.2153,172.655,5702.0
2023-12-28 10:05:00,176.65,176.65,176.35,176.48,6571.0,172.5964,172.5964,172.3032,172.4303,6571.0
2023-12-28 10:10:00,176.48,176.87,176.45,176.87,4916.0,172.4303,172.8113,172.4009,172.8113,4916.0
2023-12-28 10:15:00,176.62,176.65,176.59,176.59,800.0,172.567,172.5964,172.5377,172.5377,800.0
2023-12-28 10:20:00,176.65,176.74,176.56,176.56,2202.0,172.5964,172.6843,172.5084,172.5084,2202.0
2023-12-28 10:25:00,176.47,176.72,176.47,176.63,1800.0,172.4205,172.6647,172.4205,172.5768,1800.0
2023-12-28 10:30:00,176.65,176.65,176.45,176.45,1884.0,172.5964,172.5964,172.4009,172.4009,1884.0
2023-12-28 10:35:00,176.46,176.48,176.3,176.3,1923.0,172.4107,172.4303,172.2544,172.2544,1923.0
2023-12-28 10:40:00,176.26,176.45,176.26,176.29,1700.0,172.2153,172.4009,172.2153,172.2446,1700.0
2023-12-28 10:45:00,176.21,176.46,176.14,176.33,3079.0,172.1664,172.4107,172.0981,172.2837,3079.0
2023-12-28 10:50:00,176.29,176.33,176.1,176.11,10399.0,172.2446,172.2837,172.059,172.0687,10399.0
2023-12-28 10:55:00,176.17,176.45,176.16,176.33,15096.0,172.1274,172.4009,172.1176,172.2837,15096.0
2023-12-28 11:00:00,176.32,176.38,176.28,176.37,2883.0,172.2739,172.3325,172.2348,172.3228,2883.0
2023-12-28 11:05:00,176.45,176.45,176.29,176.29,1431.0,172.4009,172.4009,172.2446,172.2446,1431.0
2023-12-28 11:10:00,176.33,176.41,176.31,176.41,3312.0,172.2837,172.3619,172.2642,172.3619,3312.0
2023-12-28 11:15:00,176.28,176.34,176.2,176.31,4562.0,172.2348,172.2935,172.1567,172.2642,4562.0
2023-12-28 11:20:00,176.23,176.37,176.23,176.37,1987.0,172.186,172.3228,172.186,172.3228,1987.0
2023-12-28 11:25:00,176.32,176.55,176.32,176.54,3082.0,172.2739,172.4986,172.2739,172.4889,3082.0
2023-12-28 11:30:00,176.57,176.73,176.52,176.6,5591.0,172.5182,172.6745,172.4693,172.5475,5591.0
2023-12-28 11:35:00,176.6,176.66,176.54,176.66,4457.0,172.5475,172.6061,172.4889,172.6061,4457.0
2023-12-28 11:40:00,176.75,176.8,176.63,176.77,500.0,172.6941,172.7429,172.5768,172.7136,500.0
2023-12-28 11:45:00,176.75,176.83,176.7,176.83,920.0,172.6941,172.7722,172.6452,172.7722,920.0
2023-12-28 11:50:00,176.77,176.78,176.71,176.71,300.0,172.7136,172.7234,172.655,172.655,300.0
2023-12-28 11:55:00,176.7,176.76,176.69,176.76,1351.0,172.6452,172.7038,172.6354,172.7038,1351.0
2023-12-28 12:00:00,176.75,176.84,176.74,176.8,1313.0,172.6941,172.782,172.6843,172.7429,1313.0
2023-12-28 12:05:00,176.77,176.77,176.74,176.74,200.0,172.7136,172.7136,172.6843,172.6843,200.0
2023-12-28 12:10:00,176.67,176.72,176.64,176.69,1743.0,172.6159,172.6647,172.5866,172.6354,1743.0
2023-12-28 12:15:00,176.68,176.68,176.63,176.63,500.0,172.6257,172.6257,172.5768,172.5768,500.0
2023-12-28 12:20:00,176.56,176.57,176.36,176.47,3919.0,172.5084,172.5182,172.313,172.4205,3919.0
2023-12-28 12:25:00,176.42,176.43,175.8,175.83,17977.0,172.3716,172.3814,171.7659,171.7952,17977.0
2023-12-28 12:30:00,175.88,176.08,175.82,176.0,3379.0,171.844,172.0394,171.7854,171.9613,3379.0
2023-12-28 12:35:00,176.0,176.0,175.92,175.92,591.0,171.9613,171.9613,171.8831,171.8831,591.0
2023-12-28 12:40:00,175.9,176.06,175.9,176.01,2115.0,171.8636,172.0199,171.8636,171.971,2115.0
2023-12-28 12:45:00,175.96,175.99,175.86,175.86,1814.0,171.9222,171.9515,171.8245,171.8245,1814.0
2023-12-28 12:50:00,175.9,175.98,175.9,175.95,602.0,171.8636,171.9417,171.8636,171.9124,602.0
2023-12-28 12:55:00,175.99,176.0,175.9,175.97,2612.0,171.9515,171.9613,171.8636,171.932,2612.0
2023-12-28 13:00:00,175.97,176.0,175.41,175.46,4856.0,171.932,171.9613,171.3848,171.4337,4856.0
2023-12-28 13:05:00,175.53,175.8,175.53,175.8,1450.0,171.5021,171.7659,171.5021,171.7659,1450.0
2023-12-28 13:10:00,175.84,175.84,175.52,175.52,600.0,171.8049,171.8049,171.4923,171.4923,600.0
2023-12-28 13:15:00,175.57,175.7,175.51,175.64,1819.0,171.5411,171.6682,171.4825,171.6095,1819.0
2023-12-28 13:20:00,175.67,175.78,175.67,175.76,1978.0,171.6388,171.7463,171.6388,171.7268,1978.0
2023-12-28 13:25:00,175.78,175.78,175.61,175.62,900.0,171.7463,171.7463,171.5802,171.59,900.0
2023-12-28 13:30:00,175.66,175.73,175.6,175.73,1704.0,171.6291,171.6975,171.5704,171.6975,1704.0
2023-12-28 13:35:00,175.73,175.98,175.73,175.8,1900.0,171.6975,171.9417,171.6975,171.7659,1900.0
2023-12-28 13:40:00,175.73,175.86,175.71,175.84,1645.0,171.6975,171.8245,171.6779,171.8049,1645.0
2023-12-28 13:45:00,175.8,175.85,175.75,175.84,1820.0,171.7659,171.8147,171.717,171.8049,1820.0
2023-12-28 13:50:00,175.83,175.87,175.71,175.73,2701.0,171.7952,171.8343,171.6779,171.6975,2701.0
2023-12-28 13:55:00,175.63,175.68,175.55,175.6,4631.0,171.5998,171.6486,171.5216,171.5704,4631.0
2023-12-28 14:00:00,175.62,175.78,175.62,175.71,3575.0,171.59,171.7463,171.59,171.6779,3575.0
2023-12-28 14:05:00,175.71,175.72,175.64,175.68,1400.0,171.6779,171.6877,171.6095,171.6486,1400.0
2023-12-28 14:10:00,175.65,175.8,175.58,175.59,4283.0,171.6193,171.7659,171.5509,171.5607,4283.0
2023-12-28 14:15:00,175.54,175.59,175.54,175.59,1406.0,171.5118,171.5607,171.5118,171.5607,1406.0
2023-12-28 14:20:00,175.59,175.61,175.44,175.48,8888.0,171.5607,171.5802,171.4141,171.4532,8888.0
2023-12-28 14:25:00,175.44,175.57,175.41,175.57,3095.0,171.4141,171.5411,171.3848,171.5411,3095.0
2023-12-28 14:30:00,175.54,175.61,175.35,175.47,5823.0,171.5118,171.5802,171.3262,171.4434,5823.0
2023-12-28 14:35:00,175.51,175.52,175.41,175.41,1150.0,171.4825,171.4923,171.3848,171.3848,1150.0
2023-12-28 14:40:00,175.4,175.47,175.3,175.44,4204.0,171.375,171.4434,171.2773,171.4141,4204.0
2023-12-28 14:45:00,175.47,175.54,175.41,175.53,2200.0,171.4434,171.5118,171.3848,171.5021,2200.0
2023-12-28 14:50:00,175.54,175.54,175.37,175.38,3141.0,171.5118,171.5118,171.3457,171.3555,3141.0
2023-12-28 14:55:00,175.41,175.46,175.36,175.44,4587.0,171.3848,171.4337,171.336,171.4141,4587.0
2023-12-28 15:00:00,175.42,175.43,175.33,175.37,6689.0,171.3946,171.4043,171.3066,171.3457,6689.0
2023-12-28 15:05:00,175.41,175.51,175.41,175.43,2491.0,171.3848,171.4825,171.3848,171.4043,2491.0
2023-12-28 15:10:00,175.45,175.45,175.17,175.36,7922.0,171.4239,171.4239,171.1503,171.336,7922.0
2023-12-28 15:15:00,175.09,175.44,175.09,175.35,3437.0,171.0721,171.4141,171.0721,171.3262,3437.0
2023-12-28 15:20:00,175.34,175.34,175.15,175.25,6024.0,171.3164,171.3164,171.1308,171.2285,6024.0
2023-12-28 15:25:00,175.28,175.39,175.17,175.38,10386.0,171.2578,171.3653,171.1503,171.3555,10386.0
2023-12-28 15:30:00,175.36,175.36,175.11,175.11,6557.0,171.336,171.336,171.0917,171.0917,6557.0
2023-12-28 15:35:00,175.11,175.24,175.11,175.17,8365.0,171.0917,171.2187,171.0917,171.1503,8365.0
2023-12-28 15:40:00,175.15,175.29,175.1,175.28,12911.0,171.1308,171.2676,171.0819,171.2578,12911.0
2023-12-28 15:45:00,175.28,175.29,174.94,175.08,25260.0,171.2578,171.2676,170.9256,171.0624,25260.0
2023-12-28 15:50:00,175.08,175.32,175.07,175.27,31984.0,171.0624,171.2969,171.0526,171.248,31984.0
2023-12-28 15:55:00,175.24,175.55,175.09,175.2,95809.0,171.2187,171.5216,171.0721,171.1796,95809.0
2023-12-29 09:30:00,175.0,175.25,174.56,175.19,16066.0,170.9842,171.2285,170.5543,171.1699,16066.0
2023-12-29 09:35:00,175.16,175.43,175.16,175.43,1249.0,171.1405,171.4043,171.1405,171.4043,1249.0
2023-12-29 09:40:00,175.03,175.03,174.85,174.9,1818.0,171.0135,171.0135,170.8377,170.8865,1818.0
2023-12-29 09:45:00,174.79,174.81,174.56,174.56,2370.0,170.779,170.7986,170.5543,170.5543,2370.0
2023-12-29 09:50:00,174.5,174.56,174.19,174.47,21035.0,170.4957,170.5543,170.1928,170.4664,21035.0
2023-12-29 09:55:00,174.49,174.59,174.17,174.45,3412.0,170.4859,170.5836,170.1733,170.4468,3412.0
2023-12-29 10:00:00,174.5,174.72,174.36,174.52,5871.0,170.4957,170.7106,170.3589,170.5152,5871.0
2023-12-29 10:05:00,174.5,174.55,174.38,174.38,5027.0,170.4957,170.5445,170.3784,170.3784,5027.0
2023-12-29 10:10:00,174.32,174.56,174.25,174.4,3560.0,170.3198,170.5543,170.2514,170.398,3560.0
2023-12-29 10:15:00,174.34,174.43,174.32,174.43,1989.0,170.3394,170.4273,170.3198,170.4273,1989.0
2023-12-29 10:20:00,174.36,174.43,174.17,174.24,2201.0,170.3589,170.4273,170.1733,170.2417,2201.0
2023-12-29 10:25:00,174.28,174.29,173.8,173.85,2739.0,170.2807,170.2905,169.8118,169.8606,2739.0
2023-12-29 10:30:00,173.91,174.02,173.78,173.84,3518.0,169.9192,170.0267,169.7922,169.8508,3518.0
2023-12-29 10:35:00,173.87,174.05,173.87,174.02,2761.0,169.8801,170.056,169.8801,170.0267,2761.0
2023-12-29 10:40:00,174.02,174.07,173.91,173.94,11476.0,170.0267,170.0756,169.9192,169.9485,11476.0
2023-12-29 10:45:00,173.94,173.94,173.52,173.81,7338.0,169.9485,169.9485,169.5382,169.8215,7338.0
2023-12-29 10:50:00,173.83,173.84,173.64,173.69,11358.0,169.8411,169.8508,169.6554,169.7043,11358.0
2023-12-29 10:55:00,173.68,173.99,173.66,173.95,5421.0,169.6945,169.9974,169.675,169.9583,5421.0
2023-12-29 11:00:00,173.98,174.27,173.89,173.98,7903.0,169.9876,170.271,169.8997,169.9876,7903.0
2023-12-29 11:05:00,174.01,174.11,173.9,174.11,2913.0,170.0169,170.1146,169.9095,170.1146,2913.0
2023-12-29 11:10:00,174.16,174.16,173.95,173.95,3198.0,170.1635,170.1635,169.9583,169.9583,3198.0
2023-12-29 11:15:00,173.91,173.97,173.75,173.91,4193.0,169.9192,169.9779,169.7629,169.9192,4193.0
2023-12-29 11:20:00,173.87,173.9,173.81,173.89,1293.0,169.8801,169.9095,169.8215,169.8997,1293.0
2023-12-29 11:25:00,173.89,173.91,173.76,173.77,3196.0,169.8997,169.9192,169.7727,169.7824,3196.0
2023-12-29 11:30:00,173.77,173.79,173.63,173.73,7130.0,169.7824,169.802,169.6457,169.7434,7130.0
2023-12-29 11:35:00,173.76,173.92,173.69,173.92,2630.0,169.7727,169.929,169.7043,169.929,2630.0
2023-12-29 11:40:00,173.94,173.97,173.8,173.86,1979.0,169.9485,169.9779,169.8118,169.8704,1979.0
2023-12-29 11:45:00,173.89,173.99,173.85,173.99,2250.0,169.8997,169.9974,169.8606,169.9974,2250.0
2023-12-29 11:50:00,174.01,174.01,173.76,173.81,3418.0,170.0169,170.0169,169.7727,169.8215,3418.0
2023-12-29 11:55:00,173.91,173.96,173.86,173.92,2279.0,169.9192,169.9681,169.8704,169.929,2279.0
2023-12-29 12:00:00,173.87,173.94,173.83,173.94,2600.0,169.8801,169.9485,169.8411,169.9485,2600.0
2023-12-29 12:05:00,173.92,173.92,173.76,173.9,4511.0,169.929,169.929,169.7727,169.9095,4511.0
2023-12-29 12:10:00,173.95,173.99,173.79,173.84,3276.0,169.9583,169.9974,169.802,169.8508,3276.0
2023-12-29 12:15:00,173.9,174.02,173.85,173.94,3721.0,169.9095,170.0267,169.8606,169.9485,3721.0
2023-12-29 12:20:00,173.94,174.09,173.92,173.93,2693.0,169.9485,170.0951,169.929,169.9388,2693.0
2023-12-29 12:25:00,174.0,174.03,173.93,174.0,1563.0,170.0072,170.0365,169.9388,170.0072,1563.0
2023-12-29 12:30:00,173.98,174.07,173.95,174.0,2011.0,169.9876,170.0756,169.9583,170.0072,2011.0
2023-12-29 12:35:00,174.02,174.11,173.93,174.03,3093.0,170.0267,170.1146,169.9388,170.0365,3093.0
2023-12-29 12:40:00,174.03,174.04,173.93,173.96,4006.0,170.0365,170.0462,169.9388,169.9681,4006.0
2023-12-29 12:45:00,174.03,174.11,173.92,173.92,3028.0,170.0365,170.1146,169.929,169.929,3028.0
2023-12-29 12:50:00,173.94,174.08,173.92,174.05,2551.0,169.9485,170.0853,169.929,170.056,2551.0
2023-12-29 12:55:00,174.08,174.31,174.04,174.15,4813.0,170.0853,170.31,170.0462,170.1537,4813.0
2023-12-29 13:00:00,174.05,174.18,174.01,174.18,1330.0,170.056,170.183,170.0169,170.183,1330.0
2023-12-29 13:05:00,174.29,174.33,174.25,174.25,1905.0,170.2905,170.3296,170.2514,170.2514,1905.0
2023-12-29 13:10:00,174.29,174.35,174.22,174.35,2894.0,170.2905,170.3491,170.2221,170.3491,2894.0
2023-12-29 13:15:00,174.29,174.32,174.08,174.09,2521.0,170.2905,170.3198,170.0853,170.0951,2521.0
2023-12-29 13:20:00,174.06,174.09,174.0,174.09,2214.0,170.0658,170.0951,170.0072,170.0951,2214.0
2023-12-29 13:25:00,174.05,174.13,174.04,174.11,1436.0,170.056,170.1342,170.0462,170.1146,1436.0
2023-12-29 13:30:00,174.11,174.12,173.98,174.03,1237.0,170.1146,170.1244,169.9876,170.0365,1237.0
2023-12-29 13:35:00,174.08,174.23,174.07,174.21,3924.0,170.0853,170.2319,170.0756,170.2123,3924.0
2023-12-29 13:40:00,174.11,174.22,174.11,174.13,1690.0,170.1146,170.2221,170.1146,170.1342,1690.0
2023-12-29 13:45:00,174.17,174.29,174.13,174.28,1012.0,170.1733,170.2905,170.1342,170.2807,1012.0
2023-12-29 13:50:00,174.29,174.32,174.14,174.17,1977.0,170.2905,170.3198,170.1439,170.1733,1977.0
2023-12-29 13:55:00,174.09,174.14,174.07,174.08,1934.0,170.0951,170.1439,170.0756,170.0853,1934.0
2023-12-29 14:00:00,174.08,174.17,174.01,174.12,2701.0,170.0853,170.1733,170.0169,170.1244,2701.0
2023-12-29 14:05:00,174.09,174.12,174.04,174.04,1342.0,170.0951,170.1244,170.0462,170.0462,1342.0
2023-12-29 14:10:00,174.04,174.12,174.0,174.0,3552.0,170.0462,170.1244,170.0072,170.0072,3552.0
2023-12-29 14:15:00,174.04,174.16,174.04,174.16,1300.0,170.0462,170.1635,170.0462,170.1635,1300.0
2023-12-29 14:20:00,174.13,174.15,174.03,174.1,1014.0,170.1342,170.1537,170.0365,170.1049,1014.0
2023-12-29 14:25:00,174.11,174.11,174.0,174.01,1350.0,170.1146,170.1146,170.0072,170.0169,1350.0
2023-12-29 14:30:00,174.05,174.16,174.05,174.1,2251.0,170.056,170.1635,170.056,170.1049,2251.0
2023-12-29 14:35:00,174.08,174.13,174.07,174.13,651.0,170.0853,170.1342,170.0756,170.1342,651.0
2023-12-29 14:40:00,174.05,174.13,173.98,174.1,1239.0,170.056,170.1342,169.9876,170.1049,1239.0
2023-12-29 14:45:00,174.09,174.13,174.06,174.11,3162.0,170.0951,170.1342,170.0658,170.1146,3162.0
2023-12-29 14:50:00,174.12,174.12,174.03,174.03,800.0,170.1244,170.1244,170.0365,170.0365,800.0
2023-12-29 14:55:00,174.03,174.07,173.92,174.02,7133.0,170.0365,170.0756,169.929,170.0267,7133.0
2023-12-29 15:00:00,174.02,174.11,173.94,174.0,5737.0,170.0267,170.1146,169.9485,170.0072,5737.0
2023-12-29 15:05:00,173.97,174.1,173.97,174.09,3774.0,169.9779,170.1049,169.9779,170.0951,3774.0
2023-12-29 15:10:00,174.16,174.2,174.02,174.2,3299.0,170.1635,170.2026,170.0267,170.2026,3299.0
2023-12-29 15:15:00,174.17,174.2,174.06,174.11,2860.0,170.1733,170.2026,170.0658,170.1146,2860.0
2023-12-29 15:20:00,174.02,174.13,173.91,174.13,7558.0,170.0267,170.1342,169.9192,170.1342,7558.0
2023-12-29 15:25:00,174.11,174.28,174.07,174.25,6432.0,170.1146,170.2807,170.0756,170.2514,6432.0
2023-12-29 15:30:00,174.22,174.42,174.17,174.4,6624.0,170.2221,170.4175,170.1733,170.398,6624.0
2023-12-29 15:35:00,174.41,174.44,174.33,174.36,5509.0,170.4078,170.4371,170.3296,170.3589,5509.0
2023-12-29 15:40:00,174.4,174.48,174.22,174.22,5534.0,170.398,170.4761,170.2221,170.2221,5534.0
2023-12-29 15:45:00,174.22,174.28,174.1,174.11,9744.0,170.2221,170.2807,170.1049,170.1146,9744.0
2023-12-29 15:50:00,174.04,174.25,173.97,173.97,23435.0,170.0462,170.2514,169.9779,169.9779,23435.0
2023-12-29 15:55:00,173.95,174.23,173.84,174.05,64554.0,169.9583,170.2319,169.8508,170.056,64554.0
2024-01-02 09:30:00,173.69,174.3,173.34,174.3,27295.0,169.7043,170.3003,169.3623,170.3003,27295.0
2024-01-02 09:35:00,174.37,174.48,173.81,173.81,2169.0,170.3687,170.4761,169.8215,169.8215,2169.0
2024-01-02 09:40:00,173.72,175.13,173.71,174.92,3197.0,169.7336,171.1112,169.7238,170.9061,3197.0
2024-01-02 09:45:00,174.82,174.86,174.21,174.41,3808.0,170.8083,170.8474,170.2123,170.4078,3808.0
2024-01-02 09:50:00,174.53,174.81,174.47,174.74,5580.0,170.525,170.7986,170.4664,170.7302,5580.0
2024-01-02 09:55:00,174.77,175.63,174.77,175.63,7558.0,170.7595,171.5998,170.7595,171.5998,7558.0
2024-01-02 10:00:00,175.72,175.98,175.54,175.72,4718.0,171.6877,171.9417,171.5118,171.6877,4718.0
2024-01-02 10:05:00,175.83,176.04,175.6,175.88,8577.0,171.7952,172.0003,171.5704,171.844,8577.0
2024-01-02 10:10:00,175.93,176.1,175.73,176.0,8612.0,171.8929,172.059,171.6975,171.9613,8612.0
2024-01-02 10:15:00,175.92,176.3,175.76,176.16,12829.0,171.8831,172.2544,171.7268,172.1176,12829.0
2024-01-02 10:20:00,176.2,176.53,176.18,176.25,15901.0,172.1567,172.4791,172.1371,172.2055,15901.0
2024-01-02 10:25:00,176.28,176.32,175.74,176.01,9080.0,172.2348,172.2739,171.7072,171.971,9080.0
2024-01-02 10:30:00,176.01,176.01,175.44,175.47,5153.0,171.971,171.971,171.4141,171.4434,5153.0
2024-01-02 10:35:00,175.45,175.86,175.45,175.52,6048.0,171.4239,171.8245,171.4239,171.4923,6048.0
2024-01-02 10:40:00,175.58,175.76,175.5,175.52,3499.0,171.5509,171.7268,171.4727,171.4923,3499.0
2024-01-02 10:45:00,175.44,175.49,175.02,175.12,3787.0,171.4141,171.463,171.0038,171.1015,3787.0
2024-01-02 10:50:00,175.21,175.45,174.93,175.0,3873.0,171.1894,171.4239,170.9158,170.9842,3873.0
2024-01-02 10:55:00,175.08,175.08,174.66,174.7,2348.0,171.0624,171.0624,170.652,170.6911,2348.0
2024-01-02 11:00:00,174.75,175.02,174.68,174.81,3210.0,170.74,171.0038,170.6716,170.7986,3210.0
2024-01-02 11:05:00,174.78,175.03,174.59,174.97,2741.0,170.7693,171.0135,170.5836,170.9549,2741.0
2024-01-02 11:10:00,175.0,175.12,174.89,175.07,3127.0,170.9842,171.1015,170.8767,171.0526,3127.0
2024-01-02 11:15:00,175.02,175.3,174.98,175.0,3966.0,171.0038,171.2773,170.9647,170.9842,3966.0
2024-01-02 11:20:00,174.93,174.93,174.54,174.69,4943.0,170.9158,170.9158,170.5348,170.6813,4943.0
2024-01-02 11:25:00,174.63,174.65,174.51,174.59,1895.0,170.6227,170.6422,170.5055,170.5836,1895.0
2024-01-02 11:30:00,174.5,174.5,174.39,174.4,4123.0,170.4957,170.4957,170.3882,170.398,4123.0
2024-01-02 11:35:00,174.3,174.46,174.24,174.43,4882.0,170.3003,170.4566,170.2417,170.4273,4882.0
2024-01-02 11:40:00,174.4,174.46,174.25,174.32,20599.0,170.398,170.4566,170.2514,170.3198,20599.0
2024-01-02 11:45:00,174.45,174.81,174.38,174.81,7553.0,170.4468,170.7986,170.3784,170.7986,7553.0
2024-01-02 11:50:00,174.83,174.83,174.59,174.59,1790.0,170.8181,170.8181,170.5836,170.5836,1790.0
2024-01-02 11:55:00,174.59,174.71,174.54,174.66,1151.0,170.5836,170.7009,170.5348,170.652,1151.0
2024-01-02 12:00:00,174.75,174.83,174.61,174.62,10217.0,170.74,170.8181,170.6032,170.6129,10217.0
2024-01-02 12:05:00,174.65,174.67,174.59,174.61,2357.0,170.6422,170.6618,170.5836,170.6032,2357.0
2024-01-02 12:10:00,174.63,174.76,174.57,174.72,3169.0,170.6227,170.7497,170.5641,170.7106,3169.0
2024-01-02 12:15:00,174.61,174.67,174.55,174.61,2287.0,170.6032,170.6618,170.5445,170.6032,2287.0
2024-01-02 12:20:00,174.79,174.8,174.51,174.52,2373.0,170.779,170.7888,170.5055,170.5152,2373.0
2024-01-02 12:25:00,174.45,174.59,174.4,174.44,3490.0,170.4468,170.5836,170.398,170.4371,3490.0
2024-01-02 12:30:00,174.48,174.48,174.3,174.3,1203.0,170.4761,170.4761,170.3003,170.3003,1203.0
2024-01-02 12:35:00,174.46,174.64,174.46,174.61,2623.0,170.4566,170.6325,170.4566,170.6032,2623.0
2024-01-02 12:40:00,174.63,174.66,174.58,174.65,1668.0,170.6227,170.652,170.5739,170.6422,1668.0
2024-01-02 12:45:00,174.56,174.66,174.47,174.53,3376.0,170.5543,170.652,170.4664,170.525,3376.0
2024-01-02 12:50:00,174.49,174.59,174.42,174.59,1710.0,170.4859,170.5836,170.4175,170.5836,1710.0
2024-01-02 12:55:00,174.55,174.58,174.47,174.54,2670.0,170.5445,170.5739,170.4664,170.5348,2670.0
2024-01-02 13:00:00,174.51,174.52,174.42,174.52,2838.0,170.5055,170.5152,170.4175,170.5152,2838.0
2024-01-02 13:05:00,174.48,174.51,174.39,174.45,5272.0,170.4761,170.5055,170.3882,170.4468,5272.0
2024-01-02 13:10:00,174.5,174.67,174.5,174.63,10384.0,170.4957,170.6618,170.4957,170.6227,10384.0
2024-01-02 13:15:00,174.62,174.76,174.59,174.63,4941.0,170.6129,170.7497,170.5836,170.6227,4941.0
2024-01-02 13:20:00,174.54,174.7,174.53,174.58,2399.0,170.5348,170.6911,170.525,170.5739,2399.0
2024-01-02 13:25:00,174.58,174.68,174.51,174.55,1147.0,170.5739,170.6716,170.5055,170.5445,1147.0
2024-01-02 13:30:00,174.47,174.69,174.46,174.66,4383.0,170.4664,170.6813,170.4566,170.652,4383.0
2024-01-02 13:35:00,174.68,174.81,174.64,174.81,5330.0,170.6716,170.7986,170.6325,170.7986,5330.0
2024-01-02 13:40:00,174.81,174.86,174.74,174.83,3716.0,170.7986,170.8474,170.7302,170.8181,3716.0
2024-01-02 13:45:00,174.86,175.03,174.86,174.99,5421.0,170.8474,171.0135,170.8474,170.9744,5421.0
2024-01-02 13:50:00,175.0,175.04,174.83,174.83,3517.0,170.9842,171.0233,170.8181,170.8181,3517.0
2024-01-02 13:55:00,174.86,174.92,174.83,174.9,4211.0,170.8474,170.9061,170.8181,170.8865,4211.0
2024-01-02 14:00:00,174.88,174.91,174.7,174.7,4710.0,170.867,170.8963,170.6911,170.6911,4710.0
2024-01-02 14:05:00,174.71,174.99,174.63,174.99,4479.0,170.7009,170.9744,170.6227,170.9744,4479.0
2024-01-02 14:10:00,174.99,175.13,174.93,175.04,8552.0,170.9744,171.1112,170.9158,171.0233,8552.0
2024-01-02 14:15:00,175.12,175.12,174.95,174.97,3625.0,171.1015,171.1015,170.9354,170.9549,3625.0
2024-01-02 14:20:00,174.94,175.09,174.93,175.0,5778.0,170.9256,171.0721,170.9158,170.9842,5778.0
2024-01-02 14:25:00,175.08,175.08,174.92,174.96,3871.0,171.0624,171.0624,170.9061,170.9451,3871.0
2024-01-02 14:30:00,174.97,175.08,174.9,174.9,6602.0,170.9549,171.0624,170.8865,170.8865,6602.0
2024-01-02 14:35:00,174.89,174.89,174.53,174.53,3939.0,170.8767,170.8767,170.525,170.525,3939.0
2024-01-02 14:40:00,174.53,174.59,174.38,174.4,2022.0,170.525,170.5836,170.3784,170.398,2022.0
2024-01-02 14:45:00,174.41,174.62,174.37,174.41,4979.0,170.4078,170.6129,170.3687,170.4078,4979.0
2024-01-02 14:50:00,174.48,174.63,174.32,174.42,2875.0,170.4761,170.6227,170.3198,170.4175,2875.0
2024-01-02 14:55:00,174.34,174.36,174.16,174.16,2927.0,170.3394,170.3589,170.1635,170.1635,2927.0
2024-01-02 15:00:00,174.18,174.25,173.98,174.11,5488.0,170.183,170.2514,169.9876,170.1146,5488.0
2024-01-02 15:05:00,174.16,174.28,174.04,174.23,3622.0,170.1635,170.2807,170.0462,170.2319,3622.0
2024-01-02 15:10:00,174.3,174.3,173.97,174.08,5391.0,170.3003,170.3003,169.9779,170.0853,5391.0
2024-01-02 15:15:00,174.12,174.39,174.0,174.33,6838.0,170.1244,170.3882,170.0072,170.3296,6838.0
2024-01-02 15:20:00,174.28,174.3,173.98,174.08,3663.0,170.2807,170.3003,169.9876,170.0853,3663.0
2024-01-02 15:25:00,174.06,174.17,173.94,174.07,7367.0,170.0658,170.1733,169.9485,170.0756,7367.0
2024-01-02 15:30:00,174.06,174.23,174.05,174.1,6862.0,170.0658,170.2319,170.056,170.1049,6862.0
2024-01-02 15:35:00,174.09,174.22,174.06,174.19,6040.0,170.0951,170.2221,170.0658,170.1928,6040.0
2024-01-02 15:40:00,174.15,174.45,174.15,174.45,9128.0,170.1537,170.4468,170.1537,170.4468,9128.0
2024-01-02 15:45:00,174.48,174.51,174.36,174.44,10190.0,170.4761,170.5055,170.3589,170.4371,10190.0
2024-01-02 15:50:00,174.47,175.08,174.47,175.02,21235.0,170.4664,171.0624,170.4664,171.0038,21235.0
2024-01-02 15:55:00,175.06,175.56,175.05,175.47,96123.0,171.0428,171.5314,171.0331,171.4434,96123.0
2024-01-03 09:30:00,173.0,173.77,172.45,172.67,29662.0,169.0301,169.7824,168.4927,168.7077,29662.0
2024-01-03 09:35:00,172.72,173.12,172.44,172.79,7571.0,168.7565,169.1474,168.483,168.8249,7571.0
2024-01-03 09:40:00,172.67,173.17,172.55,172.87,22748.0,168.7077,169.1962,168.5904,168.9031,22748.0
2024-01-03 09:45:00,172.69,173.37,172.44,173.36,11650.0,168.7272,169.3916,168.483,169.3818,11650.0
2024-01-03 09:50:00,173.38,173.5,173.03,173.18,8100.0,169.4014,169.5186,169.0594,169.206,8100.0
2024-01-03 09:55:00,173.0,173.36,172.89,173.36,4438.0,169.0301,169.3818,168.9226,169.3818,4438.0
2024-01-03 10:00:00,173.42,173.81,173.27,173.81,4548.0,169.4405,169.8215,169.2939,169.8215,4548.0
2024-01-03 10:05:00,173.74,173.84,173.35,173.5,16332.0,169.7531,169.8508,169.3721,169.5186,16332.0
2024-01-03 10:10:00,173.45,173.52,173.2,173.45,7767.0,169.4698,169.5382,169.2255,169.4698,7767.0
2024-01-03 10:15:00,173.38,173.48,173.14,173.48,5455.0,169.4014,169.4991,169.1669,169.4991,5455.0
2024-01-03 10:20:00,173.42,173.59,173.17,173.59,8121.0,169.4405,169.6066,169.1962,169.6066,8121.0
2024-01-03 10:25:00,173.61,173.79,173.53,173.69,9626.0,169.6261,169.802,169.5479,169.7043,9626.0
2024-01-03 10:30:00,173.6,173.67,173.2,173.3,7327.0,169.6163,169.6847,169.2255,169.3232,7327.0
2024-01-03 10:35:00,173.32,173.63,173.22,173.59,21239.0,169.3428,169.6457,169.2451,169.6066,21239.0
2024-01-03 10:40:00,173.59,173.64,173.41,173.5,15036.0,169.6066,169.6554,169.4307,169.5186,15036.0
2024-01-03 10:45:00,173.44,173.79,173.44,173.65,10310.0,169.46,169.802,169.46,169.6652,10310.0
2024-01-03 10:50:00,173.71,173.9,173.64,173.72,6972.0,169.7238,169.9095,169.6554,169.7336,6972.0
2024-01-03 10:55:00,173.76,174.01,173.59,173.97,8818.0,169.7727,170.0169,169.6066,169.9779,8818.0
2024-01-03 11:00:00,173.99,174.43,173.98,174.31,15797.0,169.9974,170.4273,169.9876,170.31,15797.0
2024-01-03 11:05:00,174.31,174.75,174.31,174.74,9660.0,170.31,170.74,170.31,170.7302,9660.0
2024-01-03 11:10:00,174.79,175.44,174.79,175.43,4831.0,170.779,171.4141,170.779,171.4043,4831.0
2024-01-03 11:15:00,175.39,175.59,175.3,175.49,9532.0,171.3653,171.5607,171.2773,171.463,9532.0
2024-01-03 11:20:00,175.6,175.84,175.6,175.75,9300.0,171.5704,171.8049,171.5704,171.717,9300.0
2024-01-03 11:25:00,175.84,176.43,175.83,176.42,8361.0,171.8049,172.3814,171.7952,172.3716,8361.0
2024-01-03 11:30:00,176.5,176.5,176.25,176.32,7867.0,172.4498,172.4498,172.2055,172.2739,7867.0
2024-01-03 11:35:00,176.36,176.41,176.1,176.1,8054.0,172.313,172.3619,172.059,172.059,8054.0
2024-01-03 11:40:00,176.0,176.56,175.98,176.43,8434.0,171.9613,172.5084,171.9417,172.3814,8434.0
2024-01-03 11:45:00,176.42,176.42,176.13,176.33,3757.0,172.3716,172.3716,172.0883,172.2837,3757.0
2024-01-03 11:50:00,176.23,176.59,176.22,176.33,6344.0,172.186,172.5377,172.1762,172.2837,6344.0
2024-01-03 11:55:00,176.32,176.41,175.96,176.11,4033.0,172.2739,172.3619,171.9222,172.0687,4033.0
2024-01-03 12:00:00,176.09,176.13,175.94,176.03,3020.0,172.0492,172.0883,171.9026,171.9906,3020.0
2024-01-03 12:05:00,175.96,176.0,175.75,175.82,5486.0,171.9222,171.9613,171.717,171.7854,5486.0
2024-01-03 12:10:00,175.81,175.85,175.68,175.79,3410.0,171.7756,171.8147,171.6486,171.7561,3410.0
2024-01-03 12:15:00,175.83,175.87,175.64,175.66,5597.0,171.7952,171.8343,171.6095,171.6291,5597.0
2024-01-03 12:20:00,175.65,175.97,175.63,175.95,5204.0,171.6193,171.932,171.5998,171.9124,5204.0
2024-01-03 12:25:00,176.0,176.16,175.87,176.16,3217.0,171.9613,172.1176,171.8343,172.1176,3217.0
2024-01-03 12:30:00,176.11,176.11,175.91,176.05,2893.0,172.0687,172.0687,171.8733,172.0101,2893.0
2024-01-03 12:35:00,176.18,176.26,176.04,176.24,2781.0,172.1371,172.2153,172.0003,172.1958,2781.0
2024-01-03 12:40:00,176.19,176.42,176.18,176.36,2408.0,172.1469,172.3716,172.1371,172.313,2408.0
2024-01-03 12:45:00,176.42,176.53,176.41,176.46,8802.0,172.3716,172.4791,172.3619,172.4107,8802.0
2024-01-03 12:50:00,176.47,176.51,176.25,176.28,22828.0,172.4205,172.4596,172.2055,172.2348,22828.0
2024-01-03 12:55:00,176.31,176.64,176.25,176.49,5627.0,172.2642,172.5866,172.2055,172.44,5627.0
2024-01-03 13:00:00,176.49,176.77,176.47,176.51,3802.0,172.44,172.7136,172.4205,172.4596,3802.0
2024-01-03 13:05:00,176.47,176.74,176.47,176.63,5211.0,172.4205,172.6843,172.4205,172.5768,5211.0
2024-01-03 13:10:00,176.66,176.88,176.66,176.79,5261.0,172.6061,172.8211,172.6061,172.7331,5261.0
2024-01-03 13:15:00,176.79,176.91,176.79,176.85,4112.0,172.7331,172.8504,172.7331,172.7918,4112.0
2024-01-03 13:20:00,176.88,176.9,176.73,176.75,4561.0,172.8211,172.8406,172.6745,172.6941,4561.0
2024-01-03 13:25:00,176.75,176.87,176.75,176.85,9654.0,172.6941,172.8113,172.6941,172.7918,9654.0
2024-01-03 13:30:00,176.87,176.87,176.68,176.76,6100.0,172.8113,172.8113,172.6257,172.7038,6100.0
2024-01-03 13:35:00,176.77,177.15,176.68,177.02,8613.0,172.7136,173.0849,172.6257,172.9579,8613.0
2024-01-03 13:40:00,176.99,177.11,176.96,176.98,4541.0,172.9285,173.0458,172.8992,172.9188,4541.0
2024-01-03 13:45:00,176.97,177.18,176.96,177.1,8630.0,172.909,173.1142,172.8992,173.036,8630.0
2024-01-03 13:50:00,177.14,177.29,177.07,177.17,9575.0,173.0751,173.2217,173.0067,173.1044,9575.0
2024-01-03 13:55:00,177.23,177.23,177.14,177.16,3299.0,173.163,173.163,173.0751,173.0946,3299.0
2024-01-03 14:00:00,177.15,177.36,176.97,176.99,6893.0,173.0849,173.2901,172.909,172.9285,6893.0
2024-01-03 14:05:00,176.96,177.45,176.91,177.45,5563.0,172.8992,173.378,172.8504,173.378,5563.0
2024-01-03 14:10:00,177.37,177.61,177.31,177.31,9937.0,173.2998,173.5343,173.2412,173.2412,9937.0
2024-01-03 14:15:00,177.23,177.47,177.16,177.41,11004.0,173.163,173.3975,173.0946,173.3389,11004.0
2024-01-03 14:20:00,177.41,177.41,177.06,177.18,16613.0,173.3389,173.3389,172.9969,173.1142,16613.0
2024-01-03 14:25:00,177.15,177.78,177.15,177.72,5830.0,173.0849,173.7004,173.0849,173.6418,5830.0
2024-01-03 14:30:00,177.75,177.98,177.43,177.71,6671.0,173.6711,173.8958,173.3585,173.632,6671.0
2024-01-03 14:35:00,177.66,177.77,177.44,177.72,5058.0,173.5832,173.6907,173.3682,173.6418,5058.0
2024-01-03 14:40:00,177.72,178.04,177.65,177.99,6501.0,173.6418,173.9545,173.5734,173.9056,6501.0
2024-01-03 14:45:00,178.0,178.03,177.36,177.67,18660.0,173.9154,173.9447,173.2901,173.5929,18660.0
2024-01-03 14:50:00,177.65,177.65,177.14,177.18,4028.0,173.5734,173.5734,173.0751,173.1142,4028.0
2024-01-03 14:55:00,177.18,177.18,176.8,176.81,8338.0,173.1142,173.1142,172.7429,172.7527,8338.0
2024-01-03 15:00:00,176.8,176.88,176.42,176.42,5766.0,172.7429,172.8211,172.3716,172.3716,5766.0
2024-01-03 15:05:00,176.34,176.42,176.19,176.42,5823.0,172.2935,172.3716,172.1469,172.3716,5823.0
2024-01-03 15:10:00,176.39,176.48,176.2,176.22,6794.0,172.3423,172.4303,172.1567,172.1762,6794.0
2024-01-03 15:15:00,176.26,176.26,176.08,176.11,6871.0,172.2153,172.2153,172.0394,172.0687,6871.0
2024-01-03 15:20:00,176.09,176.28,176.05,176.13,5899.0,172.0492,172.2348,172.0101,172.0883,5899.0
2024-01-03 15:25:00,176.13,176.23,176.1,176.22,6959.0,172.0883,172.186,172.059,172.1762,6959.0
2024-01-03 15:30:00,176.21,176.46,176.17,176.42,12534.0,172.1664,172.4107,172.1274,172.3716,12534.0
2024-01-03 15:35:00,176.38,176.4,175.97,176.17,11625.0,172.3325,172.3521,171.932,172.1274,11625.0
2024-01-03 15:40:00,176.18,176.5,176.14,176.44,12161.0,172.1371,172.4498,172.0981,172.3912,12161.0
2024-01-03 15:45:00,176.43,176.71,176.43,176.52,22231.0,172.3814,172.655,172.3814,172.4693,22231.0
2024-01-03 15:50:00,176.55,176.6,176.2,176.24,41942.0,172.4986,172.5475,172.1567,172.1958,41942.0
2024-01-03 15:55:00,176.28,176.68,176.27,176.6,93939.0,172.2348,172.6257,172.2251,172.5475,93939.0
2024-01-04 09:30:00,176.53,176.96,176.04,176.57,21699.0,172.4791,172.8992,172.0003,172.5182,21699.0
2024-01-04 09:35:00,176.17,176.7,176.17,176.29,1800.0,172.1274,172.6452,172.1274,172.2446,1800.0
2024-01-04 09:40:00,176.21,176.66,176.07,176.32,5822.0,172.1664,172.6061,172.0297,172.2739,5822.0
2024-01-04 09:45:00,176.36,176.36,175.55,175.78,17440.0,172.313,172.313,171.5216,171.7463,17440.0
2024-01-04 09:50:00,175.91,176.54,175.91,176.48,5766.0,171.8733,172.4889,171.8733,172.4303,5766.0
2024-01-04 09:55:00,176.38,176.48,176.1,176.41,4096.0,172.3325,172.4303,172.059,172.3619,4096.0
2024-01-04 10:00:00,176.33,177.19,176.33,177.19,6884.0,172.2837,173.124,172.2837,173.124,6884.0
2024-01-04 10:05:00,177.08,177.37,176.87,177.33,7045.0,173.0165,173.2998,172.8113,173.2607,7045.0
2024-01-04 10:10:00,177.33,177.62,177.32,177.38,10461.0,173.2607,173.5441,173.251,173.3096,10461.0
2024-01-04 10:15:00,177.33,177.39,177.07,177.31,2692.0,173.2607,173.3194,173.0067,173.2412,2692.0
2024-01-04 10:20:00,177.25,177.25,176.74,176.97,3740.0,173.1826,173.1826,172.6843,172.909,3740.0
2024-01-04 10:25:00,176.84,176.87,176.62,176.83,2476.0,172.782,172.8113,172.567,172.7722,2476.0
2024-01-04 10:30:00,176.75,176.84,176.59,176.78,4097.0,172.6941,172.782,172.5377,172.7234,4097.0
2024-01-04 10:35:00,176.67,176.81,176.38,176.39,3531.0,172.6159,172.7527,172.3325,172.3423,3531.0
2024-01-04 10:40:00,176.46,176.71,176.4,176.64,4153.0,172.4107,172.655,172.3521,172.5866,4153.0
2024-01-04 10:45:00,176.44,176.52,176.33,176.33,4030.0,172.3912,172.4693,172.2837,172.2837,4030.0
2024-01-04 10:50:00,176.3,176.4,176.2,176.36,8792.0,172.2544,172.3521,172.1567,172.313,8792.0
2024-01-04 10:55:00,176.24,176.35,176.07,176.07,11337.0,172.1958,172.3032,172.0297,172.0297,11337.0
2024-01-04 11:00:00,176.09,176.12,175.89,175.92,8729.0,172.0492,172.0785,171.8538,171.8831,8729.0
2024-01-04 11:05:00,175.81,175.87,175.68,175.69,11003.0,171.7756,171.8343,171.6486,171.6584,11003.0
2024-01-04 11:10:00,175.69,175.8,175.4,175.59,7056.0,171.6584,171.7659,171.375,171.5607,7056.0
2024-01-04 11:15:00,175.42,175.42,175.24,175.25,1091.0,171.3946,171.3946,171.2187,171.2285,1091.0
2024-01-04 11:20:00,175.32,175.58,175.25,175.54,7472.0,171.2969,171.5509,171.2285,171.5118,7472.0
2024-01-04 11:25:00,175.53,175.79,175.48,175.77,5467.0,171.5021,171.7561,171.4532,171.7365,5467.0
2024-01-04 11:30:00,175.77,175.87,175.65,175.65,4155.0,171.7365,171.8343,171.6193,171.6193,4155.0
2024-01-04 11:35:00,175.65,175.72,175.5,175.62,3123.0,171.6193,171.6877,171.4727,171.59,3123.0
2024-01-04 11:40:00,175.59,175.59,175.39,175.5,2695.0,171.5607,171.5607,171.3653,171.4727,2695.0
2024-01-04 11:45:00,175.35,175.47,175.25,175.25,2703.0,171.3262,171.4434,171.2285,171.2285,2703.0
2024-01-04 11:50:00,175.19,175.19,174.55,174.62,12589.0,171.1699,171.1699,170.5445,170.6129,12589.0
2024-01-04 11:55:00,174.57,175.01,174.53,174.89,6728.0,170.5641,170.994,170.525,170.8767,6728.0
2024-01-04 12:00:00,175.0,175.07,174.91,175.03,4372.0,170.9842,171.0526,170.8963,171.0135,4372.0
2024-01-04 12:05:00,175.02,175.02,174.75,174.84,1985.0,171.0038,171.0038,170.74,170.8279,1985.0
2024-01-04 12:10:00,174.86,175.05,174.86,174.95,3638.0,170.8474,171.0331,170.8474,170.9354,3638.0
2024-01-04 12:15:00,174.95,174.97,174.85,174.94,2800.0,170.9354,170.9549,170.8377,170.9256,2800.0
2024-01-04 12:20:00,175.02,175.19,175.02,175.11,4543.0,171.0038,171.1699,171.0038,171.0917,4543.0
2024-01-04 12:25:00,175.1,175.23,175.05,175.1,2903.0,171.0819,171.2089,171.0331,171.0819,2903.0
2024-01-04 12:30:00,175.05,175.05,174.74,174.95,2848.0,171.0331,171.0331,170.7302,170.9354,2848.0
2024-01-04 12:35:00,174.75,174.96,174.75,174.9,2659.0,170.74,170.9451,170.74,170.8865,2659.0
2024-01-04 12:40:00,174.9,175.12,174.9,174.92,3185.0,170.8865,171.1015,170.8865,170.9061,3185.0
2024-01-04 12:45:00,174.91,174.95,174.78,174.95,1500.0,170.8963,170.9354,170.7693,170.9354,1500.0
2024-01-04 12:50:00,174.87,175.17,174.87,175.11,1643.0,170.8572,171.1503,170.8572,171.0917,1643.0
2024-01-04 12:55:00,175.05,175.09,174.93,175.09,3644.0,171.0331,171.0721,170.9158,171.0721,3644.0
2024-01-04 13:00:00,175.03,175.07,174.89,174.9,1680.0,171.0135,171.0526,170.8767,170.8865,1680.0
2024-01-04 13:05:00,174.84,174.98,174.84,174.96,4160.0,170.8279,170.9647,170.8279,170.9451,4160.0
2024-01-04 13:10:00,174.92,174.92,174.68,174.75,4425.0,170.9061,170.9061,170.6716,170.74,4425.0
2024-01-04 13:15:00,174.72,174.74,174.56,174.6,3673.0,170.7106,170.7302,170.5543,170.5934,3673.0
2024-01-04 13:20:00,174.59,174.74,174.59,174.69,2533.0,170.5836,170.7302,170.5836,170.6813,2533.0
2024-01-04 13:25:00,174.72,174.75,174.65,174.66,4165.0,170.7106,170.74,170.6422,170.652,4165.0
2024-01-04 13:30:00,174.67,174.72,174.58,174.58,5273.0,170.6618,170.7106,170.5739,170.5739,5273.0
2024-01-04 13:35:00,174.59,174.59,174.38,174.47,4318.0,170.5836,170.5836,170.3784,170.4664,4318.0
2024-01-04 13:40:00,174.47,174.55,174.37,174.37,6041.0,170.4664,170.5445,170.3687,170.3687,6041.0
2024-01-04 13:45:00,174.39,174.48,174.33,174.4,4702.0,170.3882,170.4761,170.3296,170.398,4702.0
2024-01-04 13:50:00,174.32,174.5,174.14,174.14,6070.0,170.3198,170.4957,170.1439,170.1439,6070.0
2024-01-04 13:55:00,174.11,174.11,173.9,173.95,5349.0,170.1146,170.1146,169.9095,169.9583,5349.0
2024-01-04 14:00:00,173.95,174.07,173.79,173.86,7285.0,169.9583,170.0756,169.802,169.8704,7285.0
2024-01-04 14:05:00,173.74,173.79,173.52,173.61,11252.0,169.7531,169.802,169.5382,169.6261,11252.0
2024-01-04 14:10:00,173.58,173.64,173.43,173.6,10442.0,169.5968,169.6554,169.4502,169.6163,10442.0
2024-01-04 14:15:00,173.59,173.71,173.53,173.53,7513.0,169.6066,169.7238,169.5479,169.5479,7513.0
2024-01-04 14:20:00,173.5,173.6,173.35,173.39,10657.0,169.5186,169.6163,169.3721,169.4112,10657.0
2024-01-04 14:25:00,173.41,173.5,173.31,173.5,7740.0,169.4307,169.5186,169.333,169.5186,7740.0
2024-01-04 14:30:00,173.49,173.49,173.24,173.28,12235.0,169.5089,169.5089,169.2646,169.3037,12235.0
2024-01-04 14:35:00,173.27,173.3,173.0,173.03,10359.0,169.2939,169.3232,169.0301,169.0594,10359.0
2024-01-04 14:40:00,172.99,173.07,172.87,172.89,9797.0,169.0203,169.0985,168.9031,168.9226,9797.0
2024-01-04 14:45:00,172.89,173.23,172.86,173.21,10077.0,168.9226,169.2548,168.8933,169.2353,10077.0
2024-01-04 14:50:00,173.25,173.41,173.25,173.36,4035.0,169.2744,169.4307,169.2744,169.3818,4035.0
2024-01-04 14:55:00,173.36,173.36,172.91,172.97,10237.0,169.3818,169.3818,168.9422,169.0008,10237.0
2024-01-04 15:00:00,172.98,172.99,172.64,172.74,16669.0,169.0106,169.0203,168.6784,168.7761,16669.0
2024-01-04 15:05:00,172.74,173.0,172.65,172.96,8825.0,168.7761,169.0301,168.6881,168.991,8825.0
2024-01-04 15:10:00,172.97,172.98,172.68,172.82,9359.0,169.0008,169.0106,168.7175,168.8542,9359.0
2024-01-04 15:15:00,172.78,172.81,172.49,172.81,13610.0,168.8152,168.8445,168.5318,168.8445,13610.0
2024-01-04 15:20:00,172.81,172.81,172.61,172.68,15431.0,168.8445,168.8445,168.6491,168.7175,15431.0
2024-01-04 15:25:00,172.69,172.75,172.46,172.56,20648.0,168.7272,168.7858,168.5025,168.6002,20648.0
2024-01-04 15:30:00,172.54,173.13,172.54,172.86,24152.0,168.5807,169.1571,168.5807,168.8933,24152.0
2024-01-04 15:35:00,172.89,172.94,172.72,172.77,13500.0,168.9226,168.9715,168.7565,168.8054,13500.0
2024-01-04 15:40:00,172.8,172.82,172.53,172.53,20541.0,168.8347,168.8542,168.5709,168.5709,20541.0
2024-01-04 15:45:00,172.52,172.6,172.32,172.33,60561.0,168.5611,168.6393,168.3657,168.3755,60561.0
2024-01-04 15:50:00,172.23,172.39,171.98,172.1,36544.0,168.2778,168.4341,168.0335,168.1508,36544.0
2024-01-04 15:55:00,172.12,172.15,171.94,172.07,128263.0,168.1703,168.1996,167.9944,168.1215,128263.0
2024-01-05 09:30:00,171.44,172.07,170.92,171.63,20286.0,167.5059,168.1215,166.9978,167.6915,20286.0
2024-01-05 09:35:00,171.66,171.66,170.9,170.9,6977.0,167.7209,167.7209,166.9783,166.9783,6977.0
2024-01-05 09:40:00,171.07,171.29,170.6,170.6,9955.0,167.1444,167.3593,166.6852,166.6852,9955.0
2024-01-05 09:45:00,170.56,171.03,170.56,170.7,13585.0,166.6461,167.1053,166.6461,166.7829,13585.0
2024-01-05 09:50:00,170.54,171.34,170.54,171.21,10378.0,166.6266,167.4082,166.6266,167.2812,10378.0
2024-01-05 09:55:00,171.05,171.21,170.91,171.07,13415.0,167.1249,167.2812,166.9881,167.1444,13415.0
2024-01-05 10:00:00,171.14,172.4,171.14,172.03,16385.0,167.2128,168.4439,167.2128,168.0824,16385.0
2024-01-05 10:05:00,172.25,172.62,172.1,172.27,12851.0,168.2973,168.6588,168.1508,168.3169,12851.0
2024-01-05 10:10:00,172.45,172.45,171.75,171.78,12706.0,168.4927,168.4927,167.8088,167.8381,12706.0
2024-01-05 10:15:00,171.54,171.6,171.22,171.56,4611.0,167.6036,167.6622,167.291,167.6232,4611.0
2024-01-05 10:20:00,171.46,171.58,171.26,171.35,3474.0,167.5254,167.6427,167.33,167.418,3474.0
2024-01-05 10:25:00,171.45,171.53,171.2,171.22,3302.0,167.5157,167.5938,167.2714,167.291,3302.0
2024-01-05 10:30:00,171.37,171.56,171.37,171.56,2929.0,167.4375,167.6232,167.4375,167.6232,2929.0
2024-01-05 10:35:00,171.54,171.76,171.31,171.53,5894.0,167.6036,167.8186,167.3789,167.5938,5894.0
2024-01-05 10:40:00,171.49,171.78,171.38,171.77,3785.0,167.5548,167.8381,167.4473,167.8283,3785.0
2024-01-05 10:45:00,171.67,171.67,171.38,171.48,18620.0,167.7306,167.7306,167.4473,167.545,18620.0
2024-01-05 10:50:00,171.39,171.89,171.25,171.89,5644.0,167.4571,167.9456,167.3203,167.9456,5644.0
2024-01-05 10:55:00,171.95,172.02,171.81,171.98,3179.0,168.0042,168.0726,167.8674,168.0335,3179.0
2024-01-05 11:00:00,171.96,171.99,171.85,171.87,3445.0,168.014,168.0433,167.9065,167.926,3445.0
2024-01-05 11:05:00,171.86,172.02,171.78,171.88,8207.0,167.9163,168.0726,167.8381,167.9358,8207.0
2024-01-05 11:10:00,171.79,172.14,171.75,172.04,3950.0,167.8479,168.1898,167.8088,168.0921,3950.0
2024-01-05 11:15:00,172.0,172.09,171.69,171.75,5617.0,168.0531,168.141,167.7502,167.8088,5617.0
2024-01-05 11:20:00,171.69,171.8,171.53,171.65,6841.0,167.7502,167.8576,167.5938,167.7111,6841.0
2024-01-05 11:25:00,171.63,171.68,171.47,171.53,7832.0,167.6915,167.7404,167.5352,167.5938,7832.0
2024-01-05 11:30:00,171.53,171.75,171.32,171.5,9332.0,167.5938,167.8088,167.3887,167.5645,9332.0
2024-01-05 11:35:00,171.49,171.5,171.32,171.46,3600.0,167.5548,167.5645,167.3887,167.5254,3600.0
2024-01-05 11:40:00,171.47,171.55,171.36,171.52,2386.0,167.5352,167.6134,167.4277,167.5841,2386.0
2024-01-05 11:45:00,171.48,171.64,171.45,171.56,3870.0,167.545,167.7013,167.5157,167.6232,3870.0
2024-01-05 11:50:00,171.66,171.69,171.65,171.66,1108.0,167.7209,167.7502,167.7111,167.7209,1108.0
2024-01-05 11:55:00,171.67,171.71,171.51,171.56,3871.0,167.7306,167.7697,167.5743,167.6232,3871.0
2024-01-05 12:00:00,171.46,171.69,171.3,171.65,4395.0,167.5254,167.7502,167.3691,167.7111,4395.0
2024-01-05 12:05:00,171.57,171.57,171.22,171.22,2791.0,167.6329,167.6329,167.291,167.291,2791.0
2024-01-05 12:10:00,171.09,171.37,171.09,171.35,2300.0,167.1639,167.4375,167.1639,167.418,2300.0
2024-01-05 12:15:00,171.28,171.3,170.83,170.86,8896.0,167.3496,167.3691,166.9099,166.9392,8896.0
2024-01-05 12:20:00,170.76,170.88,170.55,170.55,11792.0,166.8415,166.9588,166.6363,166.6363,11792.0
2024-01-05 12:25:00,170.62,170.72,170.21,170.37,18993.0,166.7047,166.8024,166.3041,166.4605,18993.0
2024-01-05 12:30:00,170.38,170.46,170.25,170.35,11859.0,166.4702,166.5484,166.3432,166.4409,11859.0
2024-01-05 12:35:00,170.35,170.87,170.35,170.85,3343.0,166.4409,166.949,166.4409,166.9294,3343.0
2024-01-05 12:40:00,170.78,171.07,170.74,171.02,2014.0,166.8611,167.1444,166.822,167.0955,2014.0
2024-01-05 12:45:00,170.92,170.92,170.67,170.74,2804.0,166.9978,166.9978,166.7536,166.822,2804.0
2024-01-05 12:50:00,170.68,170.82,170.54,170.66,4200.0,166.7633,166.9001,166.6266,166.7438,4200.0
2024-01-05 12:55:00,170.63,170.67,170.57,170.58,1931.0,166.7145,166.7536,166.6559,166.6656,1931.0
2024-01-05 13:00:00,170.53,170.53,169.87,169.87,8569.0,166.6168,166.6168,165.9719,165.9719,8569.0
2024-01-05 13:05:00,169.95,170.04,169.93,169.99,3762.0,166.0501,166.138,166.0306,166.0892,3762.0
2024-01-05 13:10:00,170.02,170.18,170.02,170.18,6524.0,166.1185,166.2748,166.1185,166.2748,6524.0
2024-01-05 13:15:00,170.21,170.23,170.03,170.07,4602.0,166.3041,166.3237,166.1283,166.1673,4602.0
2024-01-05 13:20:00,170.13,170.4,170.13,170.36,3401.0,166.226,166.4898,166.226,166.4507,3401.0
2024-01-05 13:25:00,170.47,170.53,170.37,170.47,7031.0,166.5582,166.6168,166.4605,166.5582,7031.0
2024-01-05 13:30:00,170.52,170.78,170.48,170.66,5013.0,166.607,166.8611,166.5679,166.7438,5013.0
2024-01-05 13:35:00,170.72,170.79,170.63,170.78,4473.0,166.8024,166.8708,166.7145,166.8611,4473.0
2024-01-05 13:40:00,170.72,170.8,170.66,170.66,4237.0,166.8024,166.8806,166.7438,166.7438,4237.0
2024-01-05 13:45:00,170.64,170.8,170.6,170.73,5420.0,166.7243,166.8806,166.6852,166.8122,5420.0
2024-01-05 13:50:00,170.72,170.79,170.64,170.7,5113.0,166.8024,166.8708,166.7243,166.7829,5113.0
2024-01-05 13:55:00,170.66,170.77,170.65,170.71,3769.0,166.7438,166.8513,166.734,166.7927,3769.0
2024-01-05 14:00:00,170.73,170.95,170.73,170.95,2257.0,166.8122,167.0272,166.8122,167.0272,2257.0
2024-01-05 14:05:00,170.96,171.13,170.95,171.08,3688.0,167.0369,167.203,167.0272,167.1542,3688.0
2024-01-05 14:10:00,171.13,171.24,171.11,171.11,1700.0,167.203,167.3105,167.1835,167.1835,1700.0
2024-01-05 14:15:00,171.18,171.18,170.92,170.93,2815.0,167.2519,167.2519,166.9978,167.0076,2815.0
2024-01-05 14:20:00,170.93,171.14,170.93,170.98,5937.0,167.0076,167.2128,167.0076,167.0565,5937.0
2024-01-05 14:25:00,170.92,170.92,170.82,170.82,2170.0,166.9978,166.9978,166.9001,166.9001,2170.0
2024-01-05 14:30:00,170.75,170.82,170.52,170.61,2393.0,166.8317,166.9001,166.607,166.695,2393.0
2024-01-05 14:35:00,170.59,170.65,170.52,170.52,1922.0,166.6754,166.734,166.607,166.607,1922.0
2024-01-05 14:40:00,170.52,170.52,170.31,170.31,4996.0,166.607,166.607,166.4018,166.4018,4996.0
2024-01-05 14:45:00,170.3,170.36,170.21,170.28,8226.0,166.3921,166.4507,166.3041,166.3725,8226.0
2024-01-05 14:50:00,170.17,170.24,170.07,170.14,5313.0,166.2651,166.3334,166.1673,166.2357,5313.0
2024-01-05 14:55:00,170.19,170.37,170.04,170.15,5544.0,166.2846,166.4605,166.138,166.2455,5544.0
2024-01-05 15:00:00,170.14,170.2,169.95,170.12,18662.0,166.2357,166.2944,166.0501,166.2162,18662.0
2024-01-05 15:05:00,170.18,170.5,170.05,170.09,8983.0,166.2748,166.5875,166.1478,166.1869,8983.0
2024-01-05 15:10:00,170.13,170.37,169.97,170.37,7028.0,166.226,166.4605,166.0696,166.4605,7028.0
2024-01-05 15:15:00,170.36,170.36,170.08,170.27,10565.0,166.4507,166.4507,166.1771,166.3628,10565.0
2024-01-05 15:20:00,170.24,170.49,170.15,170.2,13355.0,166.3334,166.5777,166.2455,166.2944,13355.0
2024-01-05 15:25:00,170.23,170.54,170.17,170.54,23474.0,166.3237,166.6266,166.2651,166.6266,23474.0
2024-01-05 15:30:00,170.54,170.65,170.48,170.58,12295.0,166.6266,166.734,166.5679,166.6656,12295.0
2024-01-05 15:35:00,170.65,170.65,170.35,170.35,11195.0,166.734,166.734,166.4409,166.4409,11195.0
2024-01-05 15:40:00,170.34,170.73,170.33,170.71,12373.0,166.4311,166.8122,166.4214,166.7927,12373.0
2024-01-05 15:45:00,170.74,170.79,170.31,170.52,26042.0,166.822,166.8708,166.4018,166.607,26042.0
2024-01-05 15:50:00,170.59,170.95,170.43,170.95,28427.0,166.6754,167.0272,166.5191,167.0272,28427.0
2024-01-05 15:55:00,170.97,171.04,170.54,170.58,83853.0,167.0467,167.1151,166.6266,166.6656,83853.0
2024-01-08 09:30:00,170.07,170.12,169.25,170.03,20253.0,166.1673,166.2162,165.3662,166.1283,20253.0
2024-01-08 09:35:00,169.85,169.85,169.3,169.45,6150.0,165.9524,165.9524,165.415,165.5616,6150.0
2024-01-08 09:40:00,169.32,169.32,167.62,167.92,24221.0,165.4346,165.4346,163.7736,164.0667,24221.0
2024-01-08 09:45:00,167.97,168.27,167.6,167.71,9135.0,164.1155,164.4087,163.754,163.8615,9135.0
2024-01-08 09:50:00,167.83,168.14,167.47,167.58,6611.0,163.9787,164.2816,163.627,163.7345,6611.0
2024-01-08 09:55:00,167.58,168.09,167.28,168.09,6006.0,163.7345,164.2328,163.4414,164.2328,6006.0
2024-01-08 10:00:00,168.32,168.32,167.88,168.29,14331.0,164.4575,164.4575,164.0276,164.4282,14331.0
2024-01-08 10:05:00,168.15,168.8,168.14,168.62,24591.0,164.2914,164.9265,164.2816,164.7506,24591.0
2024-01-08 10:10:00,168.57,168.71,168.01,168.28,7044.0,164.7018,164.8386,164.1546,164.4184,7044.0
2024-01-08 10:15:00,168.59,168.78,168.55,168.78,4754.0,164.7213,164.9069,164.6822,164.9069,4754.0
2024-01-08 10:20:00,168.69,168.83,168.58,168.63,22955.0,164.819,164.9558,164.7115,164.7604,22955.0
2024-01-08 10:25:00,168.64,168.65,168.45,168.54,11390.0,164.7702,164.7799,164.5845,164.6725,11390.0
2024-01-08 10:30:00,168.58,168.96,168.56,168.56,11527.0,164.7115,165.0828,164.692,164.692,11527.0
2024-01-08 10:35:00,168.53,169.04,168.53,169.04,2089.0,164.6627,165.161,164.6627,165.161,2089.0
2024-01-08 10:40:00,169.11,169.16,168.88,169.16,4415.0,165.2294,165.2782,165.0047,165.2782,4415.0
2024-01-08 10:45:00,169.27,169.76,169.25,169.71,6731.0,165.3857,165.8645,165.3662,165.8156,6731.0
2024-01-08 10:50:00,169.8,170.0,169.49,169.52,14485.0,165.9035,166.099,165.6007,165.63,14485.0
2024-01-08 10:55:00,169.5,169.89,169.5,169.88,5827.0,165.6104,165.9915,165.6104,165.9817,5827.0
2024-01-08 11:00:00,169.92,170.08,169.86,169.94,3952.0,166.0208,166.1771,165.9622,166.0403,3952.0
2024-01-08 11:05:00,170.15,170.48,170.15,170.48,2127.0,166.2455,166.5679,166.2455,166.5679,2127.0
2024-01-08 11:10:00,170.47,170.47,170.21,170.34,2558.0,166.5582,166.5582,166.3041,166.4311,2558.0
2024-01-08 11:15:00,170.4,170.52,170.17,170.17,9076.0,166.4898,166.607,166.2651,166.2651,9076.0
2024-01-08 11:20:00,170.15,170.35,170.09,170.1,15097.0,166.2455,166.4409,166.1869,166.1967,15097.0
2024-01-08 11:25:00,170.19,170.34,170.15,170.22,1509.0,166.2846,166.4311,166.2455,166.3139,1509.0
2024-01-08 11:30:00,170.21,170.31,170.15,170.2,2128.0,166.3041,166.4018,166.2455,166.2944,2128.0
2024-01-08 11:35:00,170.13,170.13,169.94,170.05,2331.0,166.226,166.226,166.0403,166.1478,2331.0
2024-01-08 11:40:00,169.82,169.91,169.72,169.84,2085.0,165.9231,166.011,165.8254,165.9426,2085.0
2024-01-08 11:45:00,169.83,169.88,169.78,169.78,1700.0,165.9329,165.9817,165.884,165.884,1700.0
2024-01-08 11:50:00,169.81,170.16,169.75,170.16,7755.0,165.9133,166.2553,165.8547,166.2553,7755.0
2024-01-08 11:55:00,170.07,170.12,169.9,170.01,10317.0,166.1673,166.2162,166.0012,166.1087,10317.0
2024-01-08 12:00:00,170.09,170.38,170.08,170.35,2100.0,166.1869,166.4702,166.1771,166.4409,2100.0
2024-01-08 12:05:00,170.34,170.34,169.87,169.92,6400.0,166.4311,166.4311,165.9719,166.0208,6400.0
2024-01-08 12:10:00,170.03,170.1,169.85,169.89,1646.0,166.1283,166.1967,165.9524,165.9915,1646.0
2024-01-08 12:15:00,169.89,169.91,169.81,169.86,2246.0,165.9915,166.011,165.9133,165.9622,2246.0
2024-01-08 12:20:00,169.69,169.88,169.53,169.88,3483.0,165.7961,165.9817,165.6397,165.9817,3483.0
2024-01-08 12:25:00,169.75,169.78,169.75,169.78,500.0,165.8547,165.884,165.8547,165.884,500.0
2024-01-08 12:30:00,169.76,169.82,169.66,169.74,1165.0,165.8645,165.9231,165.7668,165.8449,1165.0
2024-01-08 12:35:00,169.78,169.9,169.7,169.9,1400.0,165.884,166.0012,165.8058,166.0012,1400.0
2024-01-08 12:40:00,169.86,169.86,169.71,169.72,1441.0,165.9622,165.9622,165.8156,165.8254,1441.0
2024-01-08 12:45:00,169.7,169.91,169.7,169.91,1764.0,165.8058,166.011,165.8058,166.011,1764.0
2024-01-08 12:50:00,169.99,170.18,169.9,170.18,2387.0,166.0892,166.2748,166.0012,166.2748,2387.0
2024-01-08 12:55:00,170.09,170.15,170.05,170.12,1805.0,166.1869,166.2455,166.1478,166.2162,1805.0
2024-01-08 13:00:00,170.17,170.38,170.17,170.29,5788.0,166.2651,166.4702,166.2651,166.3823,5788.0
2024-01-08 13:05:00,170.31,170.52,170.29,170.47,7047.0,166.4018,166.607,166.3823,166.5582,7047.0
2024-01-08 13:10:00,170.48,170.59,170.36,170.48,6172.0,166.5679,166.6754,166.4507,166.5679,6172.0
2024-01-08 13:15:00,170.46,170.58,170.4,170.44,7421.0,166.5484,166.6656,166.4898,166.5289,7421.0
2024-01-08 13:20:00,170.44,170.72,170.43,170.71,1246.0,166.5289,166.8024,166.5191,166.7927,1246.0
2024-01-08 13:25:00,170.78,170.78,170.56,170.67,4393.0,166.8611,166.8611,166.6461,166.7536,4393.0
2024-01-08 13:30:00,170.75,170.75,170.62,170.74,1946.0,166.8317,166.8317,166.7047,166.822,1946.0
2024-01-08 13:35:00,170.78,170.87,170.69,170.87,1397.0,166.8611,166.949,166.7731,166.949,1397.0
2024-01-08 13:40:00,170.76,170.8,170.6,170.63,2612.0,166.8415,166.8806,166.6852,166.7145,2612.0
2024-01-08 13:45:00,170.7,170.85,170.66,170.7,2458.0,166.7829,166.9294,166.7438,166.7829,2458.0
2024-01-08 13:50:00,170.56,170.67,170.56,170.56,1639.0,166.6461,166.7536,166.6461,166.6461,1639.0
2024-01-08 13:55:00,170.58,170.63,170.49,170.58,1807.0,166.6656,166.7145,166.5777,166.6656,1807.0
2024-01-08 14:00:00,170.47,170.57,170.4,170.4,1803.0,166.5582,166.6559,166.4898,166.4898,1803.0
2024-01-08 14:05:00,170.5,170.58,170.42,170.58,600.0,166.5875,166.6656,166.5093,166.6656,600.0
2024-01-08 14:10:00,170.52,170.79,170.52,170.72,4633.0,166.607,166.8708,166.607,166.8024,4633.0
2024-01-08 14:15:00,170.78,170.95,170.77,170.88,1645.0,166.8611,167.0272,166.8513,166.9588,1645.0
2024-01-08 14:20:00,170.88,170.88,170.85,170.86,1366.0,166.9588,166.9588,166.9294,166.9392,1366.0
2024-01-08 14:25:00,171.0,171.35,170.94,171.31,6638.0,167.076,167.418,167.0174,167.3789,6638.0
2024-01-08 14:30:00,171.47,171.58,171.3,171.39,22608.0,167.5352,167.6427,167.3691,167.4571,22608.0
2024-01-08 14:35:00,171.42,171.42,171.23,171.24,5266.0,167.4864,167.4864,167.3007,167.3105,5266.0
2024-01-08 14:40:00,171.38,171.38,171.15,171.28,2288.0,167.4473,167.4473,167.2226,167.3496,2288.0
2024-01-08 14:45:00,171.28,171.34,171.21,171.21,4347.0,167.3496,167.4082,167.2812,167.2812,4347.0
2024-01-08 14:50:00,171.24,171.29,171.19,171.19,3262.0,167.3105,167.3593,167.2616,167.2616,3262.0
2024-01-08 14:55:00,171.27,171.49,171.24,171.42,3478.0,167.3398,167.5548,167.3105,167.4864,3478.0
2024-01-08 15:00:00,171.34,171.45,171.29,171.34,5714.0,167.4082,167.5157,167.3593,167.4082,5714.0
2024-01-08 15:05:00,171.47,171.74,171.35,171.67,11943.0,167.5352,167.799,167.418,167.7306,11943.0
2024-01-08 15:10:00,171.74,171.85,171.61,171.7,5237.0,167.799,167.9065,167.672,167.7599,5237.0
2024-01-08 15:15:00,171.73,172.18,171.73,172.09,10388.0,167.7893,168.2289,167.7893,168.141,10388.0
2024-01-08 15:20:00,172.09,172.41,172.03,172.39,6573.0,168.141,168.4536,168.0824,168.4341,6573.0
2024-01-08 15:25:00,172.39,172.68,172.38,172.56,10088.0,168.4341,168.7175,168.4243,168.6002,10088.0
2024-01-08 15:30:00,172.53,172.67,172.44,172.65,9460.0,168.5709,168.7077,168.483,168.6881,9460.0
2024-01-08 15:35:00,172.62,172.76,172.47,172.76,8145.0,168.6588,168.7956,168.5123,168.7956,8145.0
2024-01-08 15:40:00,172.8,172.88,172.66,172.72,12569.0,168.8347,168.9129,168.6979,168.7565,12569.0
2024-01-08 15:45:00,172.71,172.71,172.35,172.35,8361.0,168.7468,168.7468,168.395,168.395,8361.0
2024-01-08 15:50:00,172.35,172.82,172.35,172.82,13241.0,168.395,168.8542,168.395,168.8542,13241.0
2024-01-08 15:55:00,172.85,172.85,172.57,172.75,86992.0,168.8836,168.8836,168.61,168.7858,86992.0
2024-01-09 09:30:00,171.2,171.88,170.97,171.34,15575.0,167.2714,167.9358,167.0467,167.4082,15575.0
2024-01-09 09:35:00,171.33,171.33,170.4,170.55,5432.0,167.3984,167.3984,166.4898,166.6363,5432.0
2024-01-09 09:40:00,170.82,170.84,169.91,169.94,15487.0,166.9001,166.9197,166.011,166.0403,15487.0
2024-01-09 09:45:00,169.87,170.02,169.48,169.95,15510.0,165.9719,166.1185,165.5909,166.0501,15510.0
2024-01-09 09:50:00,169.94,170.11,169.79,169.94,9377.0,166.0403,166.2064,165.8938,166.0403,9377.0
2024-01-09 09:55:00,169.88,170.19,169.62,170.19,4754.0,165.9817,166.2846,165.7277,166.2846,4754.0
2024-01-09 10:00:00,170.24,170.39,169.75,169.94,6358.0,166.3334,166.48,165.8547,166.0403,6358.0
2024-01-09 10:05:00,169.96,170.53,169.83,170.38,3421.0,166.0599,166.6168,165.9329,166.4702,3421.0
2024-01-09 10:10:00,170.23,170.23,169.66,169.66,3141.0,166.3237,166.3237,165.7668,165.7668,3141.0
2024-01-09 10:15:00,169.99,170.25,169.99,170.25,4027.0,166.0892,166.3432,166.0892,166.3432,4027.0
2024-01-09 10:20:00,170.13,170.13,169.99,170.03,2011.0,166.226,166.226,166.0892,166.1283,2011.0
2024-01-09 10:25:00,170.0,170.03,169.53,169.56,13385.0,166.099,166.1283,165.6397,165.669,13385.0
2024-01-09 10:30:00,169.72,170.03,169.66,170.02,10948.0,165.8254,166.1283,165.7668,166.1185,10948.0
2024-01-09 10:35:00,169.98,170.18,169.78,170.03,4756.0,166.0794,166.2748,165.884,166.1283,4756.0
2024-01-09 10:40:00,170.03,170.04,169.83,169.83,2746.0,166.1283,166.138,165.9329,165.9329,2746.0
2024-01-09 10:45:00,169.72,169.78,169.53,169.69,5184.0,165.8254,165.884,165.6397,165.7961,5184.0
2024-01-09 10:50:00,169.7,169.7,169.38,169.39,6138.0,165.8058,165.8058,165.4932,165.5029,6138.0
2024-01-09 10:55:00,169.4,169.48,169.31,169.34,5386.0,165.5127,165.5909,165.4248,165.4541,5386.0
2024-01-09 11:00:00,169.24,169.41,169.22,169.3,3580.0,165.3564,165.5225,165.3369,165.415,3580.0
2024-01-09 11:05:00,169.39,169.47,169.33,169.36,5100.0,165.5029,165.5811,165.4443,165.4736,5100.0
2024-01-09 11:10:00,169.39,169.44,169.16,169.24,4533.0,165.5029,165.5518,165.2782,165.3564,4533.0
2024-01-09 11:15:00,169.26,169.3,169.0,169.0,16178.0,165.3759,165.415,165.1219,165.1219,16178.0
2024-01-09 11:20:00,169.08,169.4,169.02,169.37,11650.0,165.2001,165.5127,165.1414,165.4834,11650.0
2024-01-09 11:25:00,169.42,169.48,169.08,169.16,6712.0,165.5323,165.5909,165.2001,165.2782,6712.0
2024-01-09 11:30:00,169.19,169.51,169.19,169.3,4171.0,165.3075,165.6202,165.3075,165.415,4171.0
2024-01-09 11:35:00,169.34,169.39,169.26,169.33,3593.0,165.4541,165.5029,165.3759,165.4443,3593.0
2024-01-09 11:40:00,169.41,169.42,169.17,169.31,7227.0,165.5225,165.5323,165.288,165.4248,7227.0
2024-01-09 11:45:00,169.33,169.51,169.33,169.35,7379.0,165.4443,165.6202,165.4443,165.4639,7379.0
2024-01-09 11:50:00,169.42,169.58,169.4,169.54,4191.0,165.5323,165.6886,165.5127,165.6495,4191.0
2024-01-09 11:55:00,169.56,169.56,169.36,169.42,6682.0,165.669,165.669,165.4736,165.5323,6682.0
2024-01-09 12:00:00,169.42,169.42,169.17,169.22,1759.0,165.5323,165.5323,165.288,165.3369,1759.0
2024-01-09 12:05:00,169.24,169.37,169.19,169.37,1678.0,165.3564,165.4834,165.3075,165.4834,1678.0
2024-01-09 12:10:00,169.43,169.59,169.4,169.59,3661.0,165.542,165.6984,165.5127,165.6984,3661.0
2024-01-09 12:15:00,169.55,169.62,169.5,169.5,950.0,165.6593,165.7277,165.6104,165.6104,950.0
2024-01-09 12:20:00,169.49,169.77,169.46,169.72,7039.0,165.6007,165.8742,165.5713,165.8254,7039.0
2024-01-09 12:25:00,169.68,169.73,169.56,169.56,3285.0,165.7863,165.8351,165.669,165.669,3285.0
2024-01-09 12:30:00,169.6,169.6,169.5,169.5,1200.0,165.7081,165.7081,165.6104,165.6104,1200.0
2024-01-09 12:35:00,169.5,169.52,169.22,169.29,2378.0,165.6104,165.63,165.3369,165.4052,2378.0
2024-01-09 12:40:00,169.24,169.41,169.24,169.34,1786.0,165.3564,165.5225,165.3564,165.4541,1786.0
2024-01-09 12:45:00,169.37,169.4,169.28,169.28,2071.0,165.4834,165.5127,165.3955,165.3955,2071.0
2024-01-09 12:50:00,169.31,169.5,169.31,169.5,5980.0,165.4248,165.6104,165.4248,165.6104,5980.0
2024-01-09 12:55:00,169.5,169.74,169.49,169.74,11538.0,165.6104,165.8449,165.6007,165.8449,11538.0
2024-01-09 13:00:00,169.77,169.92,169.69,169.83,20500.0,165.8742,166.0208,165.7961,165.9329,20500.0
2024-01-09 13:05:00,169.9,169.9,169.63,169.71,9621.0,166.0012,166.0012,165.7374,165.8156,9621.0
2024-01-09 13:10:00,169.68,169.68,169.46,169.51,4562.0,165.7863,165.7863,165.5713,165.6202,4562.0
2024-01-09 13:15:00,169.45,169.62,169.45,169.5,2273.0,165.5616,165.7277,165.5616,165.6104,2273.0
2024-01-09 13:20:00,169.45,169.52,169.32,169.33,3205.0,165.5616,165.63,165.4346,165.4443,3205.0
2024-01-09 13:25:00,169.32,169.38,169.26,169.34,2315.0,165.4346,165.4932,165.3759,165.4541,2315.0
2024-01-09 13:30:00,169.26,169.29,168.99,168.99,4017.0,165.3759,165.4052,165.1121,165.1121,4017.0
2024-01-09 13:35:00,169.13,169.16,168.97,169.02,2631.0,165.2489,165.2782,165.0926,165.1414,2631.0
2024-01-09 13:40:00,169.07,169.13,169.06,169.09,1622.0,165.1903,165.2489,165.1805,165.2098,1622.0
2024-01-09 13:45:00,169.13,169.3,169.1,169.26,10264.0,165.2489,165.415,165.2196,165.3759,10264.0
2024-01-09 13:50:00,169.22,169.5,169.22,169.5,2973.0,165.3369,165.6104,165.3369,165.6104,2973.0
2024-01-09 13:55:00,169.44,169.51,169.38,169.51,3407.0,165.5518,165.6202,165.4932,165.6202,3407.0
2024-01-09 14:00:00,169.53,169.54,169.38,169.47,4238.0,165.6397,165.6495,165.4932,165.5811,4238.0
2024-01-09 14:05:00,169.45,169.55,169.44,169.5,5798.0,165.5616,165.6593,165.5518,165.6104,5798.0
2024-01-09 14:10:00,169.52,169.53,169.13,169.13,4759.0,165.63,165.6397,165.2489,165.2489,4759.0
2024-01-09 14:15:00,168.92,168.99,168.57,168.57,6621.0,165.0437,165.1121,164.7018,164.7018,6621.0
2024-01-09 14:20:00,168.58,168.67,168.41,168.42,16169.0,164.7115,164.7995,164.5454,164.5552,16169.0
2024-01-09 14:25:00,168.42,168.47,168.11,168.22,10967.0,164.5552,164.6041,164.2523,164.3598,10967.0
2024-01-09 14:30:00,168.2,168.32,168.16,168.3,15744.0,164.3403,164.4575,164.3012,164.438,15744.0
2024-01-09 14:35:00,168.28,168.28,168.1,168.1,9458.0,164.4184,164.4184,164.2426,164.2426,9458.0
2024-01-09 14:40:00,168.1,168.19,167.95,168.01,12960.0,164.2426,164.3305,164.096,164.1546,12960.0
2024-01-09 14:45:00,168.02,168.32,168.02,168.31,10678.0,164.1644,164.4575,164.1644,164.4477,10678.0
2024-01-09 14:50:00,168.34,168.61,168.18,168.58,9660.0,164.477,164.7408,164.3207,164.7115,9660.0
2024-01-09 14:55:00,168.53,168.59,168.42,168.56,5215.0,164.6627,164.7213,164.5552,164.692,5215.0
2024-01-09 15:00:00,168.59,168.65,168.48,168.54,7350.0,164.7213,164.7799,164.6138,164.6725,7350.0
2024-01-09 15:05:00,168.61,168.64,168.2,168.2,6575.0,164.7408,164.7702,164.3403,164.3403,6575.0
2024-01-09 15:10:00,168.22,168.38,168.11,168.13,17913.0,164.3598,164.5161,164.2523,164.2719,17913.0
2024-01-09 15:15:00,168.1,168.12,167.82,167.88,20420.0,164.2426,164.2621,163.969,164.0276,20420.0
2024-01-09 15:20:00,167.9,168.16,167.78,167.83,25966.0,164.0471,164.3012,163.9299,163.9787,25966.0
2024-01-09 15:25:00,167.84,168.05,167.84,167.91,25046.0,163.9885,164.1937,163.9885,164.0569,25046.0
2024-01-09 15:30:00,167.96,167.97,167.55,167.68,29041.0,164.1058,164.1155,163.7052,163.8322,29041.0
2024-01-09 15:35:00,167.64,167.69,167.34,167.4,29493.0,163.7931,163.842,163.5,163.5586,29493.0
2024-01-09 15:40:00,167.42,167.49,167.21,167.47,48695.0,163.5782,163.6465,163.373,163.627,48695.0
2024-01-09 15:45:00,167.44,167.44,166.94,166.94,63369.0,163.5977,163.5977,163.1092,163.1092,63369.0
2024-01-09 15:50:00,166.99,167.46,166.93,167.4,115344.0,163.158,163.6172,163.0994,163.5586,115344.0
2024-01-09 15:55:00,167.41,167.48,166.95,167.12,261970.0,163.5684,163.6368,163.1189,163.285,261970.0
2024-01-10 09:30:00,167.11,167.68,166.68,167.0,31104.0,163.2753,163.8322,162.8551,163.1678,31104.0
2024-01-10 09:35:00,167.12,167.47,167.05,167.31,9447.0,163.285,163.627,163.2166,163.4707,9447.0
2024-01-10 09:40:00,167.31,167.34,166.77,167.28,13907.0,163.4707,163.5,162.9431,163.4414,13907.0
2024-01-10 09:45:00,167.28,167.6,167.03,167.54,6190.0,163.4414,163.754,163.1971,163.6954,6190.0
2024-01-10 09:50:00,167.49,167.55,167.12,167.26,11888.0,163.6465,163.7052,163.285,163.4218,11888.0
2024-01-10 09:55:00,167.21,167.46,167.2,167.33,5399.0,163.373,163.6172,163.3632,163.4902,5399.0
2024-01-10 10:00:00,167.29,167.36,166.82,167.01,14113.0,163.4511,163.5195,162.9919,163.1776,14113.0
2024-01-10 10:05:00,166.89,167.4,166.86,167.36,8846.0,163.0603,163.5586,163.031,163.5195,8846.0
2024-01-10 10:10:00,167.37,167.85,167.26,167.8,9024.0,163.5293,163.9983,163.4218,163.9494,9024.0
2024-01-10 10:15:00,167.72,167.79,167.38,167.39,11137.0,163.8713,163.9397,163.5391,163.5488,11137.0
2024-01-10 10:20:00,167.41,167.74,167.35,167.61,21613.0,163.5684,163.8908,163.5098,163.7638,21613.0
2024-01-10 10:25:00,167.57,167.73,167.41,167.72,22191.0,163.7247,163.881,163.5684,163.8713,22191.0
2024-01-10 10:30:00,167.72,167.77,167.48,167.51,9104.0,163.8713,163.9201,163.6368,163.6661,9104.0
2024-01-10 10:35:00,167.51,167.75,167.51,167.67,9599.0,163.6661,163.9006,163.6661,163.8224,9599.0
2024-01-10 10:40:00,167.64,167.64,167.38,167.51,4882.0,163.7931,163.7931,163.5391,163.6661,4882.0
2024-01-10 10:45:00,167.5,167.66,167.45,167.66,19722.0,163.6563,163.8126,163.6075,163.8126,19722.0
2024-01-10 10:50:00,167.54,167.59,167.44,167.49,5780.0,163.6954,163.7443,163.5977,163.6465,5780.0
2024-01-10 10:55:00,167.49,167.59,167.46,167.56,7193.0,163.6465,163.7443,163.6172,163.7149,7193.0
2024-01-10 11:00:00,167.56,167.56,167.42,167.47,8526.0,163.7149,163.7149,163.5782,163.627,8526.0
2024-01-10 11:05:00,167.42,167.64,167.41,167.59,7129.0,163.5782,163.7931,163.5684,163.7443,7129.0
2024-01-10 11:10:00,167.52,167.54,167.35,167.44,4421.0,163.6759,163.6954,163.5098,163.5977,4421.0
2024-01-10 11:15:00,167.42,167.81,167.39,167.75,6341.0,163.5782,163.9592,163.5488,163.9006,6341.0
2024-01-10 11:20:00,167.69,167.86,167.66,167.86,4408.0,163.842,164.0081,163.8126,164.0081,4408.0
2024-01-10 11:25:00,167.78,167.95,167.78,167.9,7898.0,163.9299,164.096,163.9299,164.0471,7898.0
2024-01-10 11:30:00,167.91,167.91,167.75,167.81,8565.0,164.0569,164.0569,163.9006,163.9592,8565.0
2024-01-10 11:35:00,167.83,168.03,167.79,168.03,9501.0,163.9787,164.1742,163.9397,164.1742,9501.0
2024-01-10 11:40:00,168.03,168.16,168.03,168.15,2125.0,164.1742,164.3012,164.1742,164.2914,2125.0
2024-01-10 11:45:00,168.14,168.3,168.13,168.3,3359.0,164.2816,164.438,164.2719,164.438,3359.0
2024-01-10 11:50:00,168.28,168.49,168.18,168.47,7281.0,164.4184,164.6236,164.3207,164.6041,7281.0
2024-01-10 11:55:00,168.49,168.5,168.38,168.45,4153.0,164.6236,164.6334,164.5161,164.5845,4153.0
2024-01-10 12:00:00,168.42,168.5,168.36,168.49,3880.0,164.5552,164.6334,164.4966,164.6236,3880.0
2024-01-10 12:05:00,168.42,168.56,168.41,168.55,4275.0,164.5552,164.692,164.5454,164.6822,4275.0
2024-01-10 12:10:00,168.53,168.66,168.51,168.66,6248.0,164.6627,164.7897,164.6431,164.7897,6248.0
2024-01-10 12:15:00,168.58,168.63,168.54,168.62,3006.0,164.7115,164.7604,164.6725,164.7506,3006.0
2024-01-10 12:20:00,168.55,168.91,168.55,168.86,6181.0,164.6822,165.034,164.6822,164.9851,6181.0
2024-01-10 12:25:00,168.86,168.96,168.84,168.86,4256.0,164.9851,165.0828,164.9656,164.9851,4256.0
2024-01-10 12:30:00,168.84,168.85,168.57,168.6,4809.0,164.9656,164.9753,164.7018,164.7311,4809.0
2024-01-10 12:35:00,168.62,168.7,168.52,168.63,5453.0,164.7506,164.8288,164.6529,164.7604,5453.0
2024-01-10 12:40:00,168.65,168.68,168.54,168.68,2852.0,164.7799,164.8092,164.6725,164.8092,2852.0
2024-01-10 12:45:00,168.6,168.64,168.55,168.62,3569.0,164.7311,164.7702,164.6822,164.7506,3569.0
2024-01-10 12:50:00,168.62,168.67,168.31,168.47,7071.0,164.7506,164.7995,164.4477,164.6041,7071.0
2024-01-10 12:55:00,168.47,168.51,168.36,168.46,2801.0,164.6041,164.6431,164.4966,164.5943,2801.0
2024-01-10 13:00:00,168.42,168.6,168.18,168.6,4786.0,164.5552,164.7311,164.3207,164.7311,4786.0
2024-01-10 13:05:00,168.61,168.61,168.32,168.32,1956.0,164.7408,164.7408,164.4575,164.4575,1956.0
2024-01-10 13:10:00,168.31,168.31,168.0,168.18,3158.0,164.4477,164.4477,164.1448,164.3207,3158.0
2024-01-10 13:15:00,168.16,168.26,168.15,168.22,3808.0,164.3012,164.3989,164.2914,164.3598,3808.0
2024-01-10 13:20:00,168.15,168.15,168.07,168.14,2391.0,164.2914,164.2914,164.2132,164.2816,2391.0
2024-01-10 13:25:00,168.08,168.34,168.08,168.2,9185.0,164.223,164.477,164.223,164.3403,9185.0
2024-01-10 13:30:00,168.2,168.2,168.11,168.16,706.0,164.3403,164.3403,164.2523,164.3012,706.0
2024-01-10 13:35:00,168.16,168.24,168.05,168.24,1874.0,164.3012,164.3793,164.1937,164.3793,1874.0
2024-01-10 13:40:00,168.24,168.39,168.24,168.37,1900.0,164.3793,164.5259,164.3793,164.5064,1900.0
2024-01-10 13:45:00,168.38,168.44,168.29,168.44,6123.0,164.5161,164.5747,164.4282,164.5747,6123.0
2024-01-10 13:50:00,168.42,168.56,168.34,168.5,2938.0,164.5552,164.692,164.477,164.6334,2938.0
2024-01-10 13:55:00,168.51,168.64,168.51,168.58,2697.0,164.6431,164.7702,164.6431,164.7115,2697.0
2024-01-10 14:00:00,168.52,168.52,168.44,168.51,3523.0,164.6529,164.6529,164.5747,164.6431,3523.0
2024-01-10 14:05:00,168.52,168.55,168.31,168.35,10852.0,164.6529,164.6822,164.4477,164.4868,10852.0
2024-01-10 14:10:00,168.28,168.56,168.28,168.45,13101.0,164.4184,164.692,164.4184,164.5845,13101.0
2024-01-10 14:15:00,168.47,168.55,168.32,168.55,2422.0,164.6041,164.6822,164.4575,164.6822,2422.0
2024-01-10 14:20:00,168.52,168.52,168.36,168.41,3464.0,164.6529,164.6529,164.4966,164.5454,3464.0
2024-01-10 14:25:00,168.47,168.48,168.34,168.39,3142.0,164.6041,164.6138,164.477,164.5259,3142.0
2024-01-10 14:30:00,168.41,168.44,168.3,168.37,7393.0,164.5454,164.5747,164.438,164.5064,7393.0
2024-01-10 14:35:00,168.34,168.49,168.34,168.44,5474.0,164.477,164.6236,164.477,164.5747,5474.0
2024-01-10 14:40:00,168.44,168.61,168.41,168.61,4119.0,164.5747,164.7408,164.5454,164.7408,4119.0
2024-01-10 14:45:00,168.62,168.69,168.54,168.66,5570.0,164.7506,164.819,164.6725,164.7897,5570.0
2024-01-10 14:50:00,168.65,168.78,168.6,168.73,7253.0,164.7799,164.9069,164.7311,164.8581,7253.0
2024-01-10 14:55:00,168.75,168.96,168.74,168.94,4524.0,164.8776,165.0828,164.8679,165.0633,4524.0
2024-01-10 15:00:00,168.94,168.99,168.78,168.95,4690.0,165.0633,165.1121,164.9069,165.073,4690.0
2024-01-10 15:05:00,168.95,169.12,168.92,169.08,5796.0,165.073,165.2391,165.0437,165.2001,5796.0
2024-01-10 15:10:00,169.02,169.06,168.82,168.87,8557.0,165.1414,165.1805,164.946,164.9949,8557.0
2024-01-10 15:15:00,168.83,168.94,168.79,168.79,4573.0,164.9558,165.0633,164.9167,164.9167,4573.0
2024-01-10 15:20:00,168.82,168.85,168.44,168.44,16584.0,164.946,164.9753,164.5747,164.5747,16584.0
2024-01-10 15:25:00,168.46,168.51,168.39,168.46,6422.0,164.5943,164.6431,164.5259,164.5943,6422.0
2024-01-10 15:30:00,168.48,168.62,168.39,168.57,7520.0,164.6138,164.7506,164.5259,164.7018,7520.0
2024-01-10 15:35:00,168.59,168.82,168.59,168.75,8049.0,164.7213,164.946,164.7213,164.8776,8049.0
2024-01-10 15:40:00,168.76,168.78,168.46,168.52,12508.0,164.8874,164.9069,164.5943,164.6529,12508.0
2024-01-10 15:45:00,168.48,168.53,168.2,168.27,34745.0,164.6138,164.6627,164.3403,164.4087,34745.0
2024-01-10 15:50:00,168.2,168.81,168.19,168.81,29251.0,164.3403,164.9363,164.3305,164.9363,29251.0
2024-01-10 15:55:00,168.83,168.95,168.68,168.9,69881.0,164.9558,165.073,164.8092,165.0242,69881.0
2024-01-11 09:30:00,168.86,169.63,168.54,169.24,22762.0,164.9851,165.7374,164.6725,165.3564,22762.0
2024-01-11 09:35:00,169.39,169.63,168.83,168.84,6883.0,165.5029,165.7374,164.9558,164.9656,6883.0
2024-01-11 09:40:00,168.83,168.83,168.16,168.56,2723.0,164.9558,164.9558,164.3012,164.692,2723.0
2024-01-11 09:45:00,168.68,168.68,167.83,167.86,2728.0,164.8092,164.8092,163.9787,164.0081,2728.0
2024-01-11 09:50:00,167.86,168.18,167.39,168.18,6167.0,164.0081,164.3207,163.5488,164.3207,6167.0
2024-01-11 09:55:00,167.98,167.99,167.74,167.8,1736.0,164.1253,164.1351,163.8908,163.9494,1736.0
2024-01-11 10:00:00,167.75,167.75,167.18,167.18,7836.0,163.9006,163.9006,163.3437,163.3437,7836.0
2024-01-11 10:05:00,167.03,167.19,166.81,166.81,6096.0,163.1971,163.3534,162.9822,162.9822,6096.0
2024-01-11 10:10:00,166.84,167.03,166.83,166.99,1748.0,163.0115,163.1971,163.0017,163.158,1748.0
2024-01-11 10:15:00,167.08,167.86,167.06,167.86,4941.0,163.246,164.0081,163.2264,164.0081,4941.0
2024-01-11 10:20:00,167.81,167.97,167.81,167.88,1000.0,163.9592,164.1155,163.9592,164.0276,1000.0
2024-01-11 10:25:00,167.88,167.91,167.68,167.79,4070.0,164.0276,164.0569,163.8322,163.9397,4070.0
2024-01-11 10:30:00,167.78,168.08,167.68,167.77,8418.0,163.9299,164.223,163.8322,163.9201,8418.0
2024-01-11 10:35:00,167.82,168.11,167.79,167.9,5544.0,163.969,164.2523,163.9397,164.0471,5544.0
2024-01-11 10:40:00,167.95,168.19,167.86,168.1,4262.0,164.096,164.3305,164.0081,164.2426,4262.0
2024-01-11 10:45:00,168.13,168.15,167.84,167.84,10642.0,164.2719,164.2914,163.9885,163.9885,10642.0
2024-01-11 10:50:00,167.9,167.99,167.64,167.68,4233.0,164.0471,164.1351,163.7931,163.8322,4233.0
2024-01-11 10:55:00,167.57,167.79,167.57,167.78,2300.0,163.7247,163.9397,163.7247,163.9299,2300.0
2024-01-11 11:00:00,167.71,167.79,167.55,167.68,8059.0,163.8615,163.9397,163.7052,163.8322,8059.0
2024-01-11 11:05:00,167.67,167.74,167.56,167.67,2343.0,163.8224,163.8908,163.7149,163.8224,2343.0
2024-01-11 11:10:00,167.69,167.71,167.42,167.44,8826.0,163.842,163.8615,163.5782,163.5977,8826.0
2024-01-11 11:15:00,167.44,167.51,167.37,167.39,7452.0,163.5977,163.6661,163.5293,163.5488,7452.0
2024-01-11 11:20:00,167.34,167.45,167.25,167.36,7905.0,163.5,163.6075,163.4121,163.5195,7905.0
2024-01-11 11:25:00,167.34,167.45,167.2,167.25,5564.0,163.5,163.6075,163.3632,163.4121,5564.0
2024-01-11 11:30:00,167.32,167.43,167.05,167.09,4161.0,163.4805,163.5879,163.2166,163.2557,4161.0
2024-01-11 11:35:00,167.12,167.21,166.95,166.97,7163.0,163.285,163.373,163.1189,163.1385,7163.0
2024-01-11 11:40:00,166.96,167.1,166.96,167.02,1082.0,163.1287,163.2655,163.1287,163.1873,1082.0
2024-01-11 11:45:00,167.02,167.42,167.01,167.41,3768.0,163.1873,163.5782,163.1776,163.5684,3768.0
2024-01-11 11:50:00,167.46,167.62,167.34,167.42,5743.0,163.6172,163.7736,163.5,163.5782,5743.0
2024-01-11 11:55:00,167.38,167.39,167.22,167.33,3802.0,163.5391,163.5488,163.3827,163.4902,3802.0
2024-01-11 12:00:00,167.31,167.4,167.3,167.33,3638.0,163.4707,163.5586,163.4609,163.4902,3638.0
2024-01-11 12:05:00,167.25,167.32,167.25,167.28,2224.0,163.4121,163.4805,163.4121,163.4414,2224.0
2024-01-11 12:10:00,167.3,167.42,167.22,167.32,15887.0,163.4609,163.5782,163.3827,163.4805,15887.0
2024-01-11 12:15:00,167.31,167.45,167.26,167.28,5672.0,163.4707,163.6075,163.4218,163.4414,5672.0
2024-01-11 12:20:00,167.21,167.3,167.01,167.15,4086.0,163.373,163.4609,163.1776,163.3144,4086.0
2024-01-11 12:25:00,167.04,167.15,167.0,167.0,4389.0,163.2069,163.3144,163.1678,163.1678,4389.0
2024-01-11 12:30:00,167.08,167.27,167.08,167.16,900.0,163.246,163.4316,163.246,163.3241,900.0
2024-01-11 12:35:00,167.2,167.3,166.95,167.06,3647.0,163.3632,163.4609,163.1189,163.2264,3647.0
2024-01-11 12:40:00,167.16,167.32,167.07,167.27,3863.0,163.3241,163.4805,163.2362,163.4316,3863.0
2024-01-11 12:45:00,167.28,167.45,167.28,167.43,1400.0,163.4414,163.6075,163.4414,163.5879,1400.0
2024-01-11 12:50:00,167.44,167.5,167.33,167.39,3096.0,163.5977,163.6563,163.4902,163.5488,3096.0
2024-01-11 12:55:00,167.31,167.36,167.31,167.36,500.0,163.4707,163.5195,163.4707,163.5195,500.0
2024-01-11 13:00:00,167.36,167.59,167.33,167.56,1483.0,163.5195,163.7443,163.4902,163.7149,1483.0
2024-01-11 13:05:00,167.5,167.52,167.35,167.52,900.0,163.6563,163.6759,163.5098,163.6759,900.0
2024-01-11 13:10:00,167.52,167.56,167.43,167.49,1271.0,163.6759,163.7149,163.5879,163.6465,1271.0
2024-01-11 13:15:00,167.5,167.57,167.45,167.49,1151.0,163.6563,163.7247,163.6075,163.6465,1151.0
2024-01-11 13:20:00,167.43,167.43,167.31,167.34,1420.0,163.5879,163.5879,163.4707,163.5,1420.0
2024-01-11 13:25:00,167.34,167.39,167.26,167.28,2595.0,163.5,163.5488,163.4218,163.4414,2595.0
2024-01-11 13:30:00,167.28,167.28,167.08,167.25,2656.0,163.4414,163.4414,163.246,163.4121,2656.0
2024-01-11 13:35:00,167.27,167.27,166.68,166.96,23069.0,163.4316,163.4316,162.8551,163.1287,23069.0
2024-01-11 13:40:00,167.01,167.2,167.01,167.2,2368.0,163.1776,163.3632,163.1776,163.3632,2368.0
2024-01-11 13:45:00,167.28,167.3,167.09,167.09,2336.0,163.4414,163.4609,163.2557,163.2557,2336.0
2024-01-11 13:50:00,167.04,167.38,167.04,167.34,2900.0,163.2069,163.5391,163.2069,163.5,2900.0
2024-01-11 13:55:00,167.23,167.5,167.23,167.45,1995.0,163.3925,163.6563,163.3925,163.6075,1995.0
2024-01-11 14:00:00,167.46,167.56,167.44,167.44,2683.0,163.6172,163.7149,163.5977,163.5977,2683.0
2024-01-11 14:05:00,167.42,167.54,167.37,167.43,4109.0,163.5782,163.6954,163.5293,163.5879,4109.0
2024-01-11 14:10:00,167.51,167.81,167.48,167.81,2126.0,163.6661,163.9592,163.6368,163.9592,2126.0
2024-01-11 14:15:00,167.79,167.91,167.63,167.63,2776.0,163.9397,164.0569,163.7833,163.7833,2776.0
2024-01-11 14:20:00,167.56,167.6,167.39,167.58,5306.0,163.7149,163.754,163.5488,163.7345,5306.0
2024-01-11 14:25:00,167.59,167.79,167.57,167.74,3347.0,163.7443,163.9397,163.7247,163.8908,3347.0
2024-01-11 14:30:00,167.84,168.02,167.62,167.79,7124.0,163.9885,164.1644,163.7736,163.9397,7124.0
2024-01-11 14:35:00,167.76,167.93,167.76,167.87,2448.0,163.9104,164.0765,163.9104,164.0178,2448.0
2024-01-11 14:40:00,167.82,167.92,167.7,167.87,4712.0,163.969,164.0667,163.8517,164.0178,4712.0
2024-01-11 14:45:00,167.76,167.83,167.69,167.8,4693.0,163.9104,163.9787,163.842,163.9494,4693.0
2024-01-11 14:50:00,167.78,168.03,167.78,167.96,8614.0,163.9299,164.1742,163.9299,164.1058,8614.0
2024-01-11 14:55:00,167.95,168.23,167.95,168.16,6303.0,164.096,164.3696,164.096,164.3012,6303.0
2024-01-11 15:00:00,168.23,168.24,167.94,167.99,3306.0,164.3696,164.3793,164.0862,164.1351,3306.0
2024-01-11 15:05:00,167.94,167.98,167.57,167.64,7395.0,164.0862,164.1253,163.7247,163.7931,7395.0
2024-01-11 15:10:00,167.57,167.65,167.51,167.53,8435.0,163.7247,163.8029,163.6661,163.6856,8435.0
2024-01-11 15:15:00,167.5,167.72,167.38,167.56,4620.0,163.6563,163.8713,163.5391,163.7149,4620.0
2024-01-11 15:20:00,167.65,167.88,167.65,167.84,2872.0,163.8029,164.0276,163.8029,163.9885,2872.0
2024-01-11 15:25:00,167.87,168.03,167.86,167.89,4043.0,164.0178,164.1742,164.0081,164.0374,4043.0
2024-01-11 15:30:00,167.88,168.03,167.88,168.03,7235.0,164.0276,164.1742,164.0276,164.1742,7235.0
2024-01-11 15:35:00,167.99,168.03,167.75,167.78,12114.0,164.1351,164.1742,163.9006,163.9299,12114.0
2024-01-11 15:40:00,167.75,168.0,167.74,167.96,8233.0,163.9006,164.1448,163.8908,164.1058,8233.0
2024-01-11 15:45:00,167.99,168.07,167.91,168.02,7539.0,164.1351,164.2132,164.0569,164.1644,7539.0
2024-01-11 15:50:00,167.88,168.15,167.69,168.13,14381.0,164.0276,164.2914,163.842,164.2719,14381.0
2024-01-11 15:55:00,168.18,168.4,168.17,168.19,35307.0,164.3207,164.5357,164.3109,164.3305,35307.0
2024-01-12 09:30:00,168.43,169.67,168.43,169.67,21641.0,164.565,165.7765,164.565,165.7765,21641.0
2024-01-12 09:35:00,169.44,170.15,169.21,169.96,3656.0,165.5518,166.2455,165.3271,166.0599,3656.0
2024-01-12 09:40:00,169.92,170.23,169.43,169.81,8749.0,166.0208,166.3237,165.542,165.9133,8749.0
2024-01-12 09:45:00,169.77,169.89,169.37,169.37,2845.0,165.8742,165.9915,165.4834,165.4834,2845.0
2024-01-12 09:50:00,169.15,169.15,168.79,168.79,3698.0,165.2685,165.2685,164.9167,164.9167,3698.0
2024-01-12 09:55:00,168.63,168.8,168.36,168.36,3809.0,164.7604,164.9265,164.4966,164.4966,3809.0
2024-01-12 10:00:00,168.48,168.57,168.19,168.5,3029.0,164.6138,164.7018,164.3305,164.6334,3029.0
2024-01-12 10:05:00,168.58,168.98,168.58,168.98,596.0,164.7115,165.1024,164.7115,165.1024,596.0
2024-01-12 10:10:00,168.89,169.15,168.83,168.99,4108.0,165.0144,165.2685,164.9558,165.1121,4108.0
2024-01-12 10:15:00,168.94,169.02,168.54,168.58,6851.0,165.0633,165.1414,164.6725,164.7115,6851.0
2024-01-12 10:20:00,168.67,168.99,168.66,168.75,4417.0,164.7995,165.1121,164.7897,164.8776,4417.0
2024-01-12 10:25:00,168.84,168.84,168.43,168.72,5001.0,164.9656,164.9656,164.565,164.8483,5001.0
2024-01-12 10:30:00,168.72,168.78,168.49,168.62,3452.0,164.8483,164.9069,164.6236,164.7506,3452.0
2024-01-12 10:35:00,168.64,168.65,168.32,168.32,2897.0,164.7702,164.7799,164.4575,164.4575,2897.0
2024-01-12 10:40:00,168.32,168.47,168.15,168.4,5903.0,164.4575,164.6041,164.2914,164.5357,5903.0
2024-01-12 10:45:00,168.37,168.43,168.15,168.29,3204.0,164.5064,164.565,164.2914,164.4282,3204.0
2024-01-12 10:50:00,168.12,168.17,168.06,168.13,2901.0,164.2621,164.3109,164.2035,164.2719,2901.0
2024-01-12 10:55:00,168.24,168.29,168.12,168.23,2054.0,164.3793,164.4282,164.2621,164.3696,2054.0
2024-01-12 11:00:00,168.19,168.22,168.06,168.19,4181.0,164.3305,164.3598,164.2035,164.3305,4181.0
2024-01-12 11:05:00,168.2,168.3,168.19,168.3,400.0,164.3403,164.438,164.3305,164.438,400.0
2024-01-12 11:10:00,168.23,168.24,168.0,168.09,2557.0,164.3696,164.3793,164.1448,164.2328,2557.0
2024-01-12 11:15:00,167.97,168.15,167.88,168.08,2765.0,164.1155,164.2914,164.0276,164.223,2765.0
2024-01-12 11:20:00,168.04,168.2,167.93,168.2,2066.0,164.1839,164.3403,164.0765,164.3403,2066.0
2024-01-12 11:25:00,168.16,168.38,168.07,168.07,5032.0,164.3012,164.5161,164.2132,164.2132,5032.0
2024-01-12 11:30:00,168.15,168.17,168.05,168.17,1000.0,164.2914,164.3109,164.1937,164.3109,1000.0
2024-01-12 11:35:00,168.05,168.05,167.69,167.74,4793.0,164.1937,164.1937,163.842,163.8908,4793.0
2024-01-12 11:40:00,167.92,167.97,167.92,167.97,400.0,164.0667,164.1155,164.0667,164.1155,400.0
2024-01-12 11:45:00,167.86,167.92,167.74,167.9,1563.0,164.0081,164.0667,163.8908,164.0471,1563.0
2024-01-12 11:50:00,167.85,167.9,167.82,167.9,400.0,163.9983,164.0471,163.969,164.0471,400.0
2024-01-12 11:55:00,167.91,167.94,167.83,167.92,1318.0,164.0569,164.0862,163.9787,164.0667,1318.0
2024-01-12 12:00:00,167.97,167.97,167.8,167.86,1637.0,164.1155,164.1155,163.9494,164.0081,1637.0
2024-01-12 12:05:00,167.79,167.79,167.61,167.69,2601.0,163.9397,163.9397,163.7638,163.842,2601.0
2024-01-12 12:10:00,167.61,167.72,167.61,167.71,539.0,163.7638,163.8713,163.7638,163.8615,539.0
2024-01-12 12:15:00,167.67,167.85,167.67,167.81,1743.0,163.8224,163.9983,163.8224,163.9592,1743.0
2024-01-12 12:20:00,167.81,167.92,167.73,167.79,2477.0,163.9592,164.0667,163.881,163.9397,2477.0
2024-01-12 12:25:00,167.7,167.81,167.66,167.81,4801.0,163.8517,163.9592,163.8126,163.9592,4801.0
2024-01-12 12:30:00,167.79,167.79,167.7,167.71,513.0,163.9397,163.9397,163.8517,163.8615,513.0
2024-01-12 12:35:00,167.58,167.7,167.52,167.69,1229.0,163.7345,163.8517,163.6759,163.842,1229.0
2024-01-12 12:40:00,167.65,167.74,167.59,167.74,1310.0,163.8029,163.8908,163.7443,163.8908,1310.0
2024-01-12 12:45:00,167.69,167.74,167.59,167.74,2118.0,163.842,163.8908,163.7443,163.8908,2118.0
2024-01-12 12:50:00,167.71,167.87,167.71,167.87,1800.0,163.8615,164.0178,163.8615,164.0178,1800.0
2024-01-12 12:55:00,167.93,167.94,167.8,167.94,2278.0,164.0765,164.0862,163.9494,164.0862,2278.0
2024-01-12 13:00:00,167.98,168.08,167.98,168.03,1320.0,164.1253,164.223,164.1253,164.1742,1320.0
2024-01-12 13:05:00,168.06,168.06,167.85,167.96,2219.0,164.2035,164.2035,163.9983,164.1058,2219.0
2024-01-12 13:10:00,167.89,167.91,167.87,167.87,645.0,164.0374,164.0569,164.0178,164.0178,645.0
2024-01-12 13:15:00,167.83,167.94,167.82,167.94,780.0,163.9787,164.0862,163.969,164.0862,780.0
2024-01-12 13:20:00,167.94,167.94,167.86,167.94,500.0,164.0862,164.0862,164.0081,164.0862,500.0
2024-01-12 13:25:00,167.81,167.98,167.81,167.98,600.0,163.9592,164.1253,163.9592,164.1253,600.0
2024-01-12 13:30:00,168.01,168.01,167.91,167.93,600.0,164.1546,164.1546,164.0569,164.0765,600.0
2024-01-12 13:35:00,167.92,168.08,167.9,168.08,3529.0,164.0667,164.223,164.0471,164.223,3529.0
2024-01-12 13:40:00,168.24,168.35,168.11,168.28,10767.0,164.3793,164.4868,164.2523,164.4184,10767.0
2024-01-12 13:45:00,168.2,168.4,168.2,168.34,1158.0,164.3403,164.5357,164.3403,164.477,1158.0
2024-01-12 13:50:00,168.34,168.34,168.19,168.33,800.0,164.477,164.477,164.3305,164.4673,800.0
2024-01-12 13:55:00,168.32,168.38,168.32,168.36,900.0,164.4575,164.5161,164.4575,164.4966,900.0
2024-01-12 14:00:00,168.33,168.48,168.29,168.48,5221.0,164.4673,164.6138,164.4282,164.6138,5221.0
2024-01-12 14:05:00,168.51,168.62,168.45,168.59,3883.0,164.6431,164.7506,164.5845,164.7213,3883.0
2024-01-12 14:10:00,168.57,168.68,168.56,168.68,2360.0,164.7018,164.8092,164.692,164.8092,2360.0
2024-01-12 14:15:00,168.65,168.71,168.65,168.68,1200.0,164.7799,164.8386,164.7799,164.8092,1200.0
2024-01-12 14:20:00,168.61,168.68,168.45,168.63,2546.0,164.7408,164.8092,164.5845,164.7604,2546.0
2024-01-12 14:25:00,168.64,168.64,168.51,168.51,2170.0,164.7702,164.7702,164.6431,164.6431,2170.0
2024-01-12 14:30:00,168.4,168.5,168.38,168.42,1234.0,164.5357,164.6334,164.5161,164.5552,1234.0
2024-01-12 14:35:00,168.35,168.39,168.33,168.39,1493.0,164.4868,164.5259,164.4673,164.5259,1493.0
2024-01-12 14:40:00,168.35,168.44,168.27,168.33,4469.0,164.4868,164.5747,164.4087,164.4673,4469.0
2024-01-12 14:45:00,168.33,168.4,168.15,168.39,15827.0,164.4673,164.5357,164.2914,164.5259,15827.0
2024-01-12 14:50:00,168.36,168.39,168.33,168.39,1283.0,164.4966,164.5259,164.4673,164.5259,1283.0
2024-01-12 14:55:00,168.37,168.4,168.28,168.33,3538.0,164.5064,164.5357,164.4184,164.4673,3538.0
2024-01-12 15:00:00,168.44,168.44,168.28,168.28,2750.0,164.5747,164.5747,164.4184,164.4184,2750.0
2024-01-12 15:05:00,168.29,168.41,168.19,168.33,2928.0,164.4282,164.5454,164.3305,164.4673,2928.0
2024-01-12 15:10:00,168.37,168.41,168.27,168.32,2300.0,164.5064,164.5454,164.4087,164.4575,2300.0
2024-01-12 15:15:00,168.29,168.41,168.2,168.35,7579.0,164.4282,164.5454,164.3403,164.4868,7579.0
2024-01-12 15:20:00,168.37,168.43,168.33,168.34,7601.0,164.5064,164.565,164.4673,164.477,7601.0
2024-01-12 15:25:00,168.36,168.4,168.19,168.3,6266.0,164.4966,164.5357,164.3305,164.438,6266.0
2024-01-12 15:30:00,168.28,168.45,168.2,168.45,3853.0,164.4184,164.5845,164.3403,164.5845,3853.0
2024-01-12 15:35:00,168.45,168.57,168.41,168.56,8151.0,164.5845,164.7018,164.5454,164.692,8151.0
2024-01-12 15:40:00,168.56,168.64,168.44,168.64,6635.0,164.692,164.7702,164.5747,164.7702,6635.0
2024-01-12 15:45:00,168.66,168.78,168.63,168.64,16633.0,164.7897,164.9069,164.7604,164.7702,16633.0
2024-01-12 15:50:00,168.67,168.74,168.48,168.72,9358.0,164.7995,164.8679,164.6138,164.8483,9358.0
2024-01-12 15:55:00,168.71,169.02,168.7,168.88,70942.0,164.8386,165.1414,164.8288,165.0047,70942.0
2024-01-16 09:30:00,168.89,168.94,167.79,167.86,29018.0,165.0144,165.0633,163.9397,164.0081,29018.0
2024-01-16 09:35:00,167.91,168.79,167.65,168.59,4898.0,164.0569,164.9167,163.8029,164.7213,4898.0
2024-01-16 09:40:00,168.47,168.69,168.12,168.47,8705.0,164.6041,164.819,164.2621,164.6041,8705.0
2024-01-16 09:45:00,168.47,168.63,167.71,167.83,14545.0,164.6041,164.7604,163.8615,163.9787,14545.0
2024-01-16 09:50:00,167.84,168.47,167.6,168.43,7950.0,163.9885,164.6041,163.754,164.565,7950.0
2024-01-16 09:55:00,168.3,168.77,168.24,168.75,14458.0,164.438,164.8972,164.3793,164.8776,14458.0
2024-01-16 10:00:00,168.79,169.35,168.68,169.19,9427.0,164.9167,165.4639,164.8092,165.3075,9427.0
2024-01-16 10:05:00,169.19,169.65,169.12,169.64,6315.0,165.3075,165.757,165.2391,165.7472,6315.0
2024-01-16 10:10:00,169.65,169.73,169.38,169.38,8385.0,165.757,165.8351,165.4932,165.4932,8385.0
2024-01-16 10:15:00,169.41,170.03,169.41,170.03,10827.0,165.5225,166.1283,165.5225,166.1283,10827.0
2024-01-16 10:20:00,170.03,170.27,169.89,170.27,8263.0,166.1283,166.3628,165.9915,166.3628,8263.0
2024-01-16 10:25:00,170.38,170.47,170.22,170.38,5544.0,166.4702,166.5582,166.3139,166.4702,5544.0
2024-01-16 10:30:00,170.46,170.58,170.16,170.17,6668.0,166.5484,166.6656,166.2553,166.2651,6668.0
2024-01-16 10:35:00,170.12,170.22,170.02,170.1,5588.0,166.2162,166.3139,166.1185,166.1967,5588.0
2024-01-16 10:40:00,170.04,170.2,170.01,170.08,9263.0,166.138,166.2944,166.1087,166.1771,9263.0
2024-01-16 10:45:00,170.06,170.1,169.83,169.99,7793.0,166.1576,166.1967,165.9329,166.0892,7793.0
2024-01-16 10:50:00,169.9,169.9,169.58,169.71,5651.0,166.0012,166.0012,165.6886,165.8156,5651.0
2024-01-16 10:55:00,169.68,169.91,169.68,169.77,4142.0,165.7863,166.011,165.7863,165.8742,4142.0
2024-01-16 11:00:00,169.82,169.82,169.17,169.23,9623.0,165.9231,165.9231,165.288,165.3466,9623.0
2024-01-16 11:05:00,169.37,169.71,169.33,169.45,15766.0,165.4834,165.8156,165.4443,165.5616,15766.0
2024-01-16 11:10:00,169.44,169.65,169.29,169.58,23688.0,165.5518,165.757,165.4052,165.6886,23688.0
2024-01-16 11:15:00,169.44,169.89,169.37,169.66,9320.0,165.5518,165.9915,165.4834,165.7668,9320.0
2024-01-16 11:20:00,169.69,170.14,169.64,169.86,7210.0,165.7961,166.2357,165.7472,165.9622,7210.0
2024-01-16 11:25:00,169.9,170.01,169.72,169.86,9249.0,166.0012,166.1087,165.8254,165.9622,9249.0
2024-01-16 11:30:00,169.9,170.06,169.53,169.98,24903.0,166.0012,166.1576,165.6397,166.0794,24903.0
2024-01-16 11:35:00,169.91,170.11,169.87,169.93,2867.0,166.011,166.2064,165.9719,166.0306,2867.0
2024-01-16 11:40:00,169.83,169.87,169.75,169.86,2020.0,165.9329,165.9719,165.8547,165.9622,2020.0
2024-01-16 11:45:00,169.84,169.9,169.75,169.79,2114.0,165.9426,166.0012,165.8547,165.8938,2114.0
2024-01-16 11:50:00,169.78,169.96,169.76,169.77,7172.0,165.884,166.0599,165.8645,165.8742,7172.0
2024-01-16 11:55:00,169.74,169.8,169.67,169.77,6122.0,165.8449,165.9035,165.7765,165.8742,6122.0
2024-01-16 12:00:00,169.76,169.83,169.5,169.54,10474.0,165.8645,165.9329,165.6104,165.6495,10474.0
2024-01-16 12:05:00,169.5,169.62,169.38,169.62,7552.0,165.6104,165.7277,165.4932,165.7277,7552.0
2024-01-16 12:10:00,169.56,169.81,169.56,169.81,6573.0,165.669,165.9133,165.669,165.9133,6573.0
2024-01-16 12:15:00,169.83,169.89,169.69,169.74,5705.0,165.9329,165.9915,165.7961,165.8449,5705.0
2024-01-16 12:20:00,169.68,170.0,169.68,169.92,3353.0,165.7863,166.099,165.7863,166.0208,3353.0
2024-01-16 12:25:00,169.89,170.02,169.89,170.02,3860.0,165.9915,166.1185,165.9915,166.1185,3860.0
2024-01-16 12:30:00,169.97,170.04,169.91,169.96,3557.0,166.0696,166.138,166.011,166.0599,3557.0
2024-01-16 12:35:00,169.93,170.1,169.93,170.06,2249.0,166.0306,166.1967,166.0306,166.1576,2249.0
2024-01-16 12:40:00,170.1,170.3,170.08,170.18,4207.0,166.1967,166.3921,166.1771,166.2748,4207.0
2024-01-16 12:45:00,170.12,170.14,169.94,170.0,3359.0,166.2162,166.2357,166.0403,166.099,3359.0
2024-01-16 12:50:00,169.95,170.13,169.93,170.13,12802.0,166.0501,166.226,166.0306,166.226,12802.0
2024-01-16 12:55:00,170.12,170.12,169.96,169.96,3872.0,166.2162,166.2162,166.0599,166.0599,3872.0
2024-01-16 13:00:00,170.03,170.25,170.03,170.25,3098.0,166.1283,166.3432,166.1283,166.3432,3098.0
2024-01-16 13:05:00,170.39,170.52,170.32,170.46,3477.0,166.48,166.607,166.4116,166.5484,3477.0
2024-01-16 13:10:00,170.44,170.49,170.39,170.43,4185.0,166.5289,166.5777,166.48,166.5191,4185.0
2024-01-16 13:15:00,170.48,170.76,170.48,170.65,6248.0,166.5679,166.8415,166.5679,166.734,6248.0
2024-01-16 13:20:00,170.56,170.6,170.45,170.49,4741.0,166.6461,166.6852,166.5386,166.5777,4741.0
2024-01-16 13:25:00,170.58,170.63,170.48,170.63,11008.0,166.6656,166.7145,166.5679,166.7145,11008.0
2024-01-16 13:30:00,170.71,170.71,170.45,170.57,4400.0,166.7927,166.7927,166.5386,166.6559,4400.0
2024-01-16 13:35:00,170.52,170.52,170.21,170.24,5104.0,166.607,166.607,166.3041,166.3334,5104.0
2024-01-16 13:40:00,170.22,170.24,170.09,170.15,3379.0,166.3139,166.3334,166.1869,166.2455,3379.0
2024-01-16 13:45:00,170.08,170.15,170.04,170.11,4423.0,166.1771,166.2455,166.138,166.2064,4423.0
2024-01-16 13:50:00,170.09,170.16,169.98,170.12,3915.0,166.1869,166.2553,166.0794,166.2162,3915.0
2024-01-16 13:55:00,170.13,170.23,170.09,170.22,3790.0,166.226,166.3237,166.1869,166.3139,3790.0
2024-01-16 14:00:00,170.25,170.4,170.17,170.19,4891.0,166.3432,166.4898,166.2651,166.2846,4891.0
2024-01-16 14:05:00,170.19,170.36,170.19,170.2,2987.0,166.2846,166.4507,166.2846,166.2944,2987.0
2024-01-16 14:10:00,170.26,170.33,170.11,170.18,3665.0,166.353,166.4214,166.2064,166.2748,3665.0
2024-01-16 14:15:00,170.18,170.22,170.08,170.08,3757.0,166.2748,166.3139,166.1771,166.1771,3757.0
2024-01-16 14:20:00,170.11,170.23,170.04,170.23,6917.0,166.2064,166.3237,166.138,166.3237,6917.0
2024-01-16 14:25:00,170.21,170.36,170.21,170.28,2514.0,166.3041,166.4507,166.3041,166.3725,2514.0
2024-01-16 14:30:00,170.27,170.39,170.15,170.35,7077.0,166.3628,166.48,166.2455,166.4409,7077.0
2024-01-16 14:35:00,170.4,170.44,170.3,170.43,10055.0,166.4898,166.5289,166.3921,166.5191,10055.0
2024-01-16 14:40:00,170.43,170.44,170.32,170.39,14716.0,166.5191,166.5289,166.4116,166.48,14716.0
2024-01-16 14:45:00,170.41,170.64,170.37,170.53,10410.0,166.4995,166.7243,166.4605,166.6168,10410.0
2024-01-16 14:50:00,170.5,170.68,170.47,170.65,7563.0,166.5875,166.7633,166.5582,166.734,7563.0
2024-01-16 14:55:00,170.64,170.67,170.49,170.5,6539.0,166.7243,166.7536,166.5777,166.5875,6539.0
2024-01-16 15:00:00,170.53,170.87,170.53,170.83,14767.0,166.6168,166.949,166.6168,166.9099,14767.0
2024-01-16 15:05:00,170.78,170.96,170.77,170.96,13073.0,166.8611,167.0369,166.8513,167.0369,13073.0
2024-01-16 15:10:00,171.0,171.09,170.86,170.89,14600.0,167.076,167.1639,166.9392,166.9685,14600.0
2024-01-16 15:15:00,170.92,171.01,170.75,170.84,10496.0,166.9978,167.0858,166.8317,166.9197,10496.0
2024-01-16 15:20:00,170.83,170.86,170.47,170.47,19684.0,166.9099,166.9392,166.5582,166.5582,19684.0
2024-01-16 15:25:00,170.47,170.64,170.45,170.5,9363.0,166.5582,166.7243,166.5386,166.5875,9363.0
2024-01-16 15:30:00,170.53,170.6,170.45,170.46,9673.0,166.6168,166.6852,166.5386,166.5484,9673.0
2024-01-16 15:35:00,170.43,170.55,170.35,170.55,10668.0,166.5191,166.6363,166.4409,166.6363,10668.0
2024-01-16 15:40:00,170.57,170.75,170.48,170.72,13266.0,166.6559,166.8317,166.5679,166.8024,13266.0
2024-01-16 15:45:00,170.69,170.83,170.48,170.59,18401.0,166.7731,166.9099,166.5679,166.6754,18401.0
2024-01-16 15:50:00,170.56,170.9,170.55,170.9,46007.0,166.6461,166.9783,166.6363,166.9783,46007.0
2024-01-16 15:55:00,170.91,170.97,170.72,170.8,115885.0,166.9881,167.0467,166.8024,166.8806,115885.0
2024-01-17 09:30:00,169.34,170.57,168.81,170.3,33890.0,165.4541,166.6559,164.9363,166.3921,33890.0
2024-01-17 09:35:00,170.47,170.96,169.95,170.8,17925.0,166.5582,167.0369,166.0501,166.8806,17925.0
2024-01-17 09:40:00,170.81,171.19,170.57,170.89,12645.0,166.8904,167.2616,166.6559,166.9685,12645.0
2024-01-17 09:45:00,170.88,171.18,170.49,171.16,10441.0,166.9588,167.2519,166.5777,167.2323,10441.0
2024-01-17 09:50:00,171.13,171.37,170.75,171.04,15983.0,167.203,167.4375,166.8317,167.1151,15983.0
2024-01-17 09:55:00,171.03,171.64,170.96,171.62,19002.0,167.1053,167.7013,167.0369,167.6818,19002.0
2024-01-17 10:00:00,171.57,171.68,171.25,171.43,9923.0,167.6329,167.7404,167.3203,167.4961,9923.0
2024-01-17 10:05:00,171.49,171.49,170.94,171.36,16480.0,167.5548,167.5548,167.0174,167.4277,16480.0
2024-01-17 10:10:00,171.34,171.52,171.23,171.52,30970.0,167.4082,167.5841,167.3007,167.5841,30970.0
2024-01-17 10:15:00,171.53,171.68,171.22,171.4,6964.0,167.5938,167.7404,167.291,167.4668,6964.0
2024-01-17 10:20:00,171.35,171.6,171.22,171.51,16938.0,167.418,167.6622,167.291,167.5743,16938.0
2024-01-17 10:25:00,171.43,171.56,170.85,170.93,21013.0,167.4961,167.6232,166.9294,167.0076,21013.0
2024-01-17 10:30:00,170.88,170.89,170.32,170.71,17061.0,166.9588,166.9685,166.4116,166.7927,17061.0
2024-01-17 10:35:00,170.69,170.69,170.22,170.41,5147.0,166.7731,166.7731,166.3139,166.4995,5147.0
2024-01-17 10:40:00,170.4,170.72,170.04,170.07,12238.0,166.4898,166.8024,166.138,166.1673,12238.0
2024-01-17 10:45:00,170.05,170.35,169.79,169.84,7058.0,166.1478,166.4409,165.8938,165.9426,7058.0
2024-01-17 10:50:00,169.83,169.88,169.3,169.42,7359.0,165.9329,165.9817,165.415,165.5323,7359.0
2024-01-17 10:55:00,169.34,169.61,169.15,169.46,11195.0,165.4541,165.7179,165.2685,165.5713,11195.0
2024-01-17 11:00:00,169.56,169.79,169.53,169.61,4854.0,165.669,165.8938,165.6397,165.7179,4854.0
2024-01-17 11:05:00,169.61,169.65,169.42,169.42,5966.0,165.7179,165.757,165.5323,165.5323,5966.0
2024-01-17 11:10:00,169.4,169.41,168.94,169.03,10649.0,165.5127,165.5225,165.0633,165.1512,10649.0
2024-01-17 11:15:00,169.03,169.37,168.98,169.31,8901.0,165.1512,165.4834,165.1024,165.4248,8901.0
2024-01-17 11:20:00,169.32,169.82,169.32,169.82,7651.0,165.4346,165.9231,165.4346,165.9231,7651.0
2024-01-17 11:25:00,169.75,170.17,169.74,170.03,15794.0,165.8547,166.2651,165.8449,166.1283,15794.0
2024-01-17 11:30:00,170.0,170.11,169.84,170.09,8324.0,166.099,166.2064,165.9426,166.1869,8324.0
2024-01-17 11:35:00,170.1,170.33,169.97,170.3,10521.0,166.1967,166.4214,166.0696,166.3921,10521.0
2024-01-17 11:40:00,170.32,170.56,170.31,170.37,6860.0,166.4116,166.6461,166.4018,166.4605,6860.0
2024-01-17 11:45:00,170.37,170.44,170.17,170.22,9588.0,166.4605,166.5289,166.2651,166.3139,9588.0
2024-01-17 11:50:00,170.22,170.23,169.93,170.05,7299.0,166.3139,166.3237,166.0306,166.1478,7299.0
2024-01-17 11:55:00,170.06,170.13,169.9,169.98,8444.0,166.1576,166.226,166.0012,166.0794,8444.0
2024-01-17 12:00:00,169.94,170.07,169.85,170.05,10955.0,166.0403,166.1673,165.9524,166.1478,10955.0
2024-01-17 12:05:00,170.07,170.12,170.03,170.12,4845.0,166.1673,166.2162,166.1283,166.2162,4845.0
2024-01-17 12:10:00,170.06,170.27,170.04,170.27,8516.0,166.1576,166.3628,166.138,166.3628,8516.0
2024-01-17 12:15:00,170.27,170.27,170.14,170.17,4398.0,166.3628,166.3628,166.2357,166.2651,4398.0
2024-01-17 12:20:00,170.19,170.36,170.17,170.33,10418.0,166.2846,166.4507,166.2651,166.4214,10418.0
2024-01-17 12:25:00,170.33,170.34,170.09,170.09,9658.0,166.4214,166.4311,166.1869,166.1869,9658.0
2024-01-17 12:30:00,169.92,169.94,169.81,169.86,4068.0,166.0208,166.0403,165.9133,165.9622,4068.0
2024-01-17 12:35:00,169.87,169.89,169.8,169.82,4603.0,165.9719,165.9915,165.9035,165.9231,4603.0
2024-01-17 12:40:00,169.81,170.07,169.77,169.99,12588.0,165.9133,166.1673,165.8742,166.0892,12588.0
2024-01-17 12:45:00,169.98,170.11,169.94,170.08,8289.0,166.0794,166.2064,166.0403,166.1771,8289.0
2024-01-17 12:50:00,170.05,170.21,170.0,170.18,5432.0,166.1478,166.3041,166.099,166.2748,5432.0
2024-01-17 12:55:00,170.1,170.19,170.08,170.16,7436.0,166.1967,166.2846,166.1771,166.2553,7436.0
2024-01-17 13:00:00,170.15,170.26,170.07,170.18,12524.0,166.2455,166.353,166.1673,166.2748,12524.0
2024-01-17 13:05:00,170.16,170.16,169.71,169.71,5305.0,166.2553,166.2553,165.8156,165.8156,5305.0
2024-01-17 13:10:00,169.61,169.87,169.53,169.78,8084.0,165.7179,165.9719,165.6397,165.884,8084.0
2024-01-17 13:15:00,169.78,170.09,169.69,170.07,44841.0,165.884,166.1869,165.7961,166.1673,44841.0
2024-01-17 13:20:00,170.06,170.1,169.8,169.95,9233.0,166.1576,166.1967,165.9035,166.0501,9233.0
2024-01-17 13:25:00,169.93,170.02,169.86,169.89,6555.0,166.0306,166.1185,165.9622,165.9915,6555.0
2024-01-17 13:30:00,169.9,169.9,169.53,169.53,5717.0,166.0012,166.0012,165.6397,165.6397,5717.0
2024-01-17 13:35:00,169.52,169.58,169.3,169.34,6565.0,165.63,165.6886,165.415,165.4541,6565.0
2024-01-17 13:40:00,169.34,169.36,169.16,169.21,7040.0,165.4541,165.4736,165.2782,165.3271,7040.0
2024-01-17 13:45:00,169.19,169.19,168.93,168.96,5329.0,165.3075,165.3075,165.0535,165.0828,5329.0
2024-01-17 13:50:00,168.95,169.08,168.82,169.0,10712.0,165.073,165.2001,164.946,165.1219,10712.0
2024-01-17 13:55:00,168.99,169.29,168.87,169.2,3639.0,165.1121,165.4052,164.9949,165.3173,3639.0
2024-01-17 14:00:00,169.17,169.43,169.16,169.21,5132.0,165.288,165.542,165.2782,165.3271,5132.0
2024-01-17 14:05:00,169.16,169.41,169.09,169.41,8851.0,165.2782,165.5225,165.2098,165.5225,8851.0
2024-01-17 14:10:00,169.39,169.53,169.34,169.52,12900.0,165.5029,165.6397,165.4541,165.63,12900.0
2024-01-17 14:15:00,169.52,169.57,169.47,169.48,3596.0,165.63,165.6788,165.5811,165.5909,3596.0
2024-01-17 14:20:00,169.45,169.55,169.4,169.48,6004.0,165.5616,165.6593,165.5127,165.5909,6004.0
2024-01-17 14:25:00,169.26,169.29,169.04,169.11,5108.0,165.3759,165.4052,165.161,165.2294,5108.0
2024-01-17 14:30:00,169.13,169.27,169.05,169.14,7168.0,165.2489,165.3857,165.1708,165.2587,7168.0
2024-01-17 14:35:00,169.15,169.44,169.14,169.4,12520.0,165.2685,165.5518,165.2587,165.5127,12520.0
2024-01-17 14:40:00,169.44,169.67,169.39,169.67,17241.0,165.5518,165.7765,165.5029,165.7765,17241.0
2024-01-17 14:45:00,169.68,169.69,169.53,169.55,16783.0,165.7863,165.7961,165.6397,165.6593,16783.0
2024-01-17 14:50:00,169.55,169.65,169.2,169.22,12576.0,165.6593,165.757,165.3173,165.3369,12576.0
2024-01-17 14:55:00,169.16,169.22,169.02,169.13,7386.0,165.2782,165.3369,165.1414,165.2489,7386.0
2024-01-17 15:00:00,169.05,169.11,168.89,169.03,8363.0,165.1708,165.2294,165.0144,165.1512,8363.0
2024-01-17 15:05:00,169.08,169.1,168.86,168.9,6787.0,165.2001,165.2196,164.9851,165.0242,6787.0
2024-01-17 15:10:00,168.9,168.91,168.66,168.69,5297.0,165.0242,165.034,164.7897,164.819,5297.0
2024-01-17 15:15:00,168.67,168.75,168.57,168.68,10366.0,164.7995,164.8776,164.7018,164.8092,10366.0
2024-01-17 15:20:00,168.69,168.69,168.57,168.69,10221.0,164.819,164.819,164.7018,164.819,10221.0
2024-01-17 15:25:00,168.68,168.83,168.68,168.79,7748.0,164.8092,164.9558,164.8092,164.9167,7748.0
2024-01-17 15:30:00,168.77,168.91,168.75,168.88,8550.0,164.8972,165.034,164.8776,165.0047,8550.0
2024-01-17 15:35:00,168.88,169.01,168.86,168.98,15385.0,165.0047,165.1317,164.9851,165.1024,15385.0
2024-01-17 15:40:00,169.0,169.05,168.93,169.0,16553.0,165.1219,165.1708,165.0535,165.1219,16553.0
2024-01-17 15:45:00,169.02,169.17,169.02,169.07,21892.0,165.1414,165.288,165.1414,165.1903,21892.0
2024-01-17 15:50:00,169.06,169.5,169.05,169.24,43980.0,165.1805,165.6104,165.1708,165.3564,43980.0
2024-01-17 15:55:00,169.26,169.47,169.03,169.09,101503.0,165.3759,165.5811,165.1512,165.2098,101503.0
2024-01-18 09:30:00,170.46,170.79,170.0,170.54,30597.0,166.5484,166.8708,166.099,166.6266,30597.0
2024-01-18 09:35:00,170.53,170.53,169.28,169.67,8823.0,166.6168,166.6168,165.3955,165.7765,8823.0
2024-01-18 09:40:00,169.62,170.06,169.54,169.74,8666.0,165.7277,166.1576,165.6495,165.8449,8666.0
2024-01-18 09:45:00,169.8,169.83,169.0,169.0,8768.0,165.9035,165.9329,165.1219,165.1219,8768.0
2024-01-18 09:50:00,169.0,169.0,168.03,168.19,16504.0,165.1219,165.1219,164.1742,164.3305,16504.0
2024-01-18 09:55:00,168.33,168.33,167.5,167.6,30410.0,164.4673,164.4673,163.6563,163.754,30410.0
2024-01-18 10:00:00,167.53,168.28,167.25,168.13,18888.0,163.6856,164.4184,163.4121,164.2719,18888.0
2024-01-18 10:05:00,168.25,168.67,168.25,168.32,7342.0,164.3891,164.7995,164.3891,164.4575,7342.0
2024-01-18 10:10:00,168.32,168.72,168.23,168.61,5800.0,164.4575,164.8483,164.3696,164.7408,5800.0
2024-01-18 10:15:00,168.55,168.59,168.12,168.18,7575.0,164.6822,164.7213,164.2621,164.3207,7575.0
2024-01-18 10:20:00,168.16,168.51,168.06,168.24,6478.0,164.3012,164.6431,164.2035,164.3793,6478.0
2024-01-18 10:25:00,168.16,168.58,168.12,168.31,4883.0,164.3012,164.7115,164.2621,164.4477,4883.0
2024-01-18 10:30:00,168.31,168.33,167.93,168.17,14559.0,164.4477,164.4673,164.0765,164.3109,14559.0
2024-01-18 10:35:00,168.09,168.19,167.91,167.97,8024.0,164.2328,164.3305,164.0569,164.1155,8024.0
2024-01-18 10:40:00,167.97,167.97,167.63,167.7,6851.0,164.1155,164.1155,163.7833,163.8517,6851.0
2024-01-18 10:45:00,167.68,167.68,167.26,167.37,9590.0,163.8322,163.8322,163.4218,163.5293,9590.0
2024-01-18 10:50:00,167.33,167.64,167.26,167.41,5701.0,163.4902,163.7931,163.4218,163.5684,5701.0
2024-01-18 10:55:00,167.35,167.38,167.1,167.21,9874.0,163.5098,163.5391,163.2655,163.373,9874.0
2024-01-18 11:00:00,167.18,167.37,166.89,167.07,10519.0,163.3437,163.5293,163.0603,163.2362,10519.0
2024-01-18 11:05:00,167.1,167.11,166.76,166.76,13471.0,163.2655,163.2753,162.9333,162.9333,13471.0
2024-01-18 11:10:00,166.76,166.88,166.57,166.63,12540.0,162.9333,163.0505,162.7477,162.8063,12540.0
2024-01-18 11:15:00,166.6,166.81,166.44,166.71,16223.0,162.777,162.9822,162.6206,162.8844,16223.0
2024-01-18 11:20:00,166.56,166.86,166.45,166.74,10674.0,162.7379,163.031,162.6304,162.9138,10674.0
2024-01-18 11:25:00,166.72,166.98,166.67,166.67,25231.0,162.8942,163.1483,162.8454,162.8454,25231.0
2024-01-18 11:30:00,166.72,167.19,166.72,167.16,9546.0,162.8942,163.3534,162.8942,163.3241,9546.0
2024-01-18 11:35:00,167.17,167.17,166.98,167.1,5529.0,163.3339,163.3339,163.1483,163.2655,5529.0
2024-01-18 11:40:00,167.07,167.07,166.69,166.69,8138.0,163.2362,163.2362,162.8649,162.8649,8138.0
2024-01-18 11:45:00,166.73,166.75,166.46,166.57,5057.0,162.904,162.9235,162.6402,162.7477,5057.0
2024-01-18 11:50:00,166.49,166.72,166.48,166.64,8362.0,162.6695,162.8942,162.6597,162.8161,8362.0
2024-01-18 11:55:00,166.63,166.69,166.49,166.53,5224.0,162.8063,162.8649,162.6695,162.7086,5224.0
2024-01-18 12:00:00,166.54,166.71,166.4,166.4,8780.0,162.7183,162.8844,162.5816,162.5816,8780.0
2024-01-18 12:05:00,166.39,166.54,166.38,166.45,6350.0,162.5718,162.7183,162.562,162.6304,6350.0
2024-01-18 12:10:00,166.43,166.65,166.4,166.44,9010.0,162.6109,162.8258,162.5816,162.6206,9010.0
2024-01-18 12:15:00,166.44,166.62,166.37,166.46,12329.0,162.6206,162.7965,162.5523,162.6402,12329.0
2024-01-18 12:20:00,166.47,166.61,166.47,166.5,10504.0,162.65,162.7867,162.65,162.6793,10504.0
2024-01-18 12:25:00,166.5,166.71,166.49,166.58,10169.0,162.6793,162.8844,162.6695,162.7574,10169.0
2024-01-18 12:30:00,166.55,166.55,166.4,166.42,5640.0,162.7281,162.7281,162.5816,162.6011,5640.0
2024-01-18 12:35:00,166.4,166.49,166.35,166.49,5862.0,162.5816,162.6695,162.5327,162.6695,5862.0
2024-01-18 12:40:00,166.54,166.6,166.43,166.5,7636.0,162.7183,162.777,162.6109,162.6793,7636.0
2024-01-18 12:45:00,166.51,166.73,166.51,166.65,4706.0,162.689,162.904,162.689,162.8258,4706.0
2024-01-18 12:50:00,166.67,166.85,166.57,166.68,13435.0,162.8454,163.0212,162.7477,162.8551,13435.0
2024-01-18 12:55:00,166.65,166.68,166.36,166.42,5184.0,162.8258,162.8551,162.5425,162.6011,5184.0
2024-01-18 13:00:00,166.35,166.41,166.26,166.33,7827.0,162.5327,162.5913,162.4448,162.5132,7827.0
2024-01-18 13:05:00,166.3,166.38,166.09,166.2,6651.0,162.4839,162.562,162.2787,162.3862,6651.0
2024-01-18 13:10:00,166.19,166.36,166.17,166.28,6106.0,162.3764,162.5425,162.3568,162.4643,6106.0
2024-01-18 13:15:00,166.26,166.27,166.17,166.27,5173.0,162.4448,162.4545,162.3568,162.4545,5173.0
2024-01-18 13:20:00,166.24,166.39,166.16,166.24,7557.0,162.4252,162.5718,162.3471,162.4252,7557.0
2024-01-18 13:25:00,166.16,166.24,165.91,166.23,21390.0,162.3471,162.4252,162.1028,162.4155,21390.0
2024-01-18 13:30:00,166.17,166.58,166.15,166.51,6677.0,162.3568,162.7574,162.3373,162.689,6677.0
2024-01-18 13:35:00,166.51,166.65,166.49,166.62,11520.0,162.689,162.8258,162.6695,162.7965,11520.0
2024-01-18 13:40:00,166.65,166.78,166.58,166.64,6402.0,162.8258,162.9528,162.7574,162.8161,6402.0
2024-01-18 13:45:00,166.66,166.76,166.59,166.7,7658.0,162.8356,162.9333,162.7672,162.8747,7658.0
2024-01-18 13:50:00,166.69,166.79,166.65,166.66,7636.0,162.8649,162.9626,162.8258,162.8356,7636.0
2024-01-18 13:55:00,166.68,166.68,166.57,166.58,7163.0,162.8551,162.8551,162.7477,162.7574,7163.0
2024-01-18 14:00:00,166.58,166.59,166.39,166.46,5921.0,162.7574,162.7672,162.5718,162.6402,5921.0
2024-01-18 14:05:00,166.46,166.61,166.41,166.52,6152.0,162.6402,162.7867,162.5913,162.6988,6152.0
2024-01-18 14:10:00,166.49,166.7,166.47,166.61,6145.0,162.6695,162.8747,162.65,162.7867,6145.0
2024-01-18 14:15:00,166.59,166.75,166.47,166.5,8010.0,162.7672,162.9235,162.65,162.6793,8010.0
2024-01-18 14:20:00,166.5,166.82,166.48,166.75,5266.0,162.6793,162.9919,162.6597,162.9235,5266.0
2024-01-18 14:25:00,166.74,166.91,166.72,166.81,5990.0,162.9138,163.0799,162.8942,162.9822,5990.0
2024-01-18 14:30:00,166.86,167.04,166.85,166.91,7803.0,163.031,163.2069,163.0212,163.0799,7803.0
2024-01-18 14:35:00,166.95,167.1,166.89,166.95,10942.0,163.1189,163.2655,163.0603,163.1189,10942.0
2024-01-18 14:40:00,166.91,167.02,166.8,166.94,14401.0,163.0799,163.1873,162.9724,163.1092,14401.0
2024-01-18 14:45:00,166.96,166.97,166.61,166.76,10257.0,163.1287,163.1385,162.7867,162.9333,10257.0
2024-01-18 14:50:00,166.79,166.95,166.75,166.87,6379.0,162.9626,163.1189,162.9235,163.0408,6379.0
2024-01-18 14:55:00,166.92,166.92,166.76,166.81,15049.0,163.0896,163.0896,162.9333,162.9822,15049.0
2024-01-18 15:00:00,166.8,166.84,166.56,166.64,23975.0,162.9724,163.0115,162.7379,162.8161,23975.0
2024-01-18 15:05:00,166.62,166.8,166.54,166.7,10710.0,162.7965,162.9724,162.7183,162.8747,10710.0
2024-01-18 15:10:00,166.69,166.72,166.5,166.51,9427.0,162.8649,162.8942,162.6793,162.689,9427.0
2024-01-18 15:15:00,166.52,166.66,166.45,166.49,9564.0,162.6988,162.8356,162.6304,162.6695,9564.0
2024-01-18 15:20:00,166.47,166.63,166.41,166.52,10910.0,162.65,162.8063,162.5913,162.6988,10910.0
2024-01-18 15:25:00,166.53,166.7,166.52,166.58,11184.0,162.7086,162.8747,162.6988,162.7574,11184.0
2024-01-18 15:30:00,166.65,166.78,166.53,166.56,10185.0,162.8258,162.9528,162.7086,162.7379,10185.0
2024-01-18 15:35:00,166.59,166.59,166.26,166.26,15173.0,162.7672,162.7672,162.4448,162.4448,15173.0
2024-01-18 15:40:00,166.24,166.36,166.18,166.31,16889.0,162.4252,162.5425,162.3666,162.4936,16889.0
2024-01-18 15:45:00,166.31,166.39,166.15,166.24,23323.0,162.4936,162.5718,162.3373,162.4252,23323.0
2024-01-18 15:50:00,166.22,166.67,166.22,166.45,30609.0,162.4057,162.8454,162.4057,162.6304,30609.0
2024-01-18 15:55:00,166.46,166.49,166.3,166.38,82295.0,162.6402,162.6695,162.4839,162.562,82295.0
2024-01-19 09:30:00,166.38,166.38,165.3,165.72,80551.0,162.562,162.562,161.5068,161.9172,80551.0
2024-01-19 09:35:00,165.72,166.43,165.72,166.36,7235.0,161.9172,162.6109,161.9172,162.5425,7235.0
2024-01-19 09:40:00,166.19,166.23,165.72,165.81,8005.0,162.3764,162.4155,161.9172,162.0051,8005.0
2024-01-19 09:45:00,165.98,166.44,165.76,166.44,6144.0,162.1712,162.6206,161.9562,162.6206,6144.0
2024-01-19 09:50:00,166.47,166.63,166.06,166.55,4914.0,162.65,162.8063,162.2494,162.7281,4914.0
2024-01-19 09:55:00,166.41,166.61,166.31,166.61,4582.0,162.5913,162.7867,162.4936,162.7867,4582.0
2024-01-19 10:00:00,166.65,166.8,166.26,166.72,7180.0,162.8258,162.9724,162.4448,162.8942,7180.0
2024-01-19 10:05:00,166.71,166.71,166.21,166.36,3843.0,162.8844,162.8844,162.3959,162.5425,3843.0
2024-01-19 10:10:00,166.42,166.63,166.29,166.39,4037.0,162.6011,162.8063,162.4741,162.5718,4037.0
2024-01-19 10:15:00,166.31,166.76,166.31,166.54,5147.0,162.4936,162.9333,162.4936,162.7183,5147.0
2024-01-19 10:20:00,166.58,166.64,166.22,166.29,4172.0,162.7574,162.8161,162.4057,162.4741,4172.0
2024-01-19 10:25:00,166.32,166.32,165.66,165.84,4613.0,162.5034,162.5034,161.8585,162.0344,4613.0
2024-01-19 10:30:00,165.84,165.84,165.6,165.77,7319.0,162.0344,162.0344,161.7999,161.966,7319.0
2024-01-19 10:35:00,165.81,165.87,165.67,165.76,3760.0,162.0051,162.0637,161.8683,161.9562,3760.0
2024-01-19 10:40:00,165.78,166.0,165.74,165.86,7489.0,161.9758,162.1907,161.9367,162.054,7489.0
2024-01-19 10:45:00,165.85,165.9,165.74,165.78,6145.0,162.0442,162.093,161.9367,161.9758,6145.0
2024-01-19 10:50:00,165.74,166.02,165.59,165.92,5671.0,161.9367,162.2103,161.7901,162.1126,5671.0
2024-01-19 10:55:00,165.86,165.97,165.86,165.94,7645.0,162.054,162.1614,162.054,162.1321,7645.0
2024-01-19 11:00:00,165.96,166.01,165.85,165.91,4135.0,162.1517,162.2005,162.0442,162.1028,4135.0
2024-01-19 11:05:00,165.9,165.9,165.53,165.61,40060.0,162.093,162.093,161.7315,161.8097,40060.0
2024-01-19 11:10:00,165.63,165.77,165.49,165.51,10512.0,161.8292,161.966,161.6924,161.712,10512.0
2024-01-19 11:15:00,165.42,165.47,165.29,165.34,6682.0,161.6241,161.6729,161.497,161.5459,6682.0
2024-01-19 11:20:00,165.39,165.54,165.31,165.47,8742.0,161.5947,161.7413,161.5166,161.6729,8742.0
2024-01-19 11:25:00,165.49,165.54,165.38,165.54,4351.0,161.6924,161.7413,161.585,161.7413,4351.0
2024-01-19 11:30:00,165.51,165.58,165.46,165.49,5009.0,161.712,161.7804,161.6631,161.6924,5009.0
2024-01-19 11:35:00,165.4,165.48,165.35,165.43,4373.0,161.6045,161.6827,161.5557,161.6338,4373.0
2024-01-19 11:40:00,165.48,165.51,165.41,165.51,5184.0,161.6827,161.712,161.6143,161.712,5184.0
2024-01-19 11:45:00,165.52,165.68,165.5,165.68,3984.0,161.7218,161.8781,161.7022,161.8781,3984.0
2024-01-19 11:50:00,165.71,165.81,165.65,165.75,5635.0,161.9074,162.0051,161.8488,161.9465,5635.0
2024-01-19 11:55:00,165.7,165.87,165.69,165.87,4854.0,161.8976,162.0637,161.8879,162.0637,4854.0
2024-01-19 12:00:00,165.88,165.88,165.71,165.77,3596.0,162.0735,162.0735,161.9074,161.966,3596.0
2024-01-19 12:05:00,165.88,165.92,165.82,165.9,3444.0,162.0735,162.1126,162.0149,162.093,3444.0
2024-01-19 12:10:00,165.83,165.98,165.73,165.97,6808.0,162.0246,162.1712,161.9269,162.1614,6808.0
2024-01-19 12:15:00,165.9,166.16,165.9,166.01,3075.0,162.093,162.3471,162.093,162.2005,3075.0
2024-01-19 12:20:00,166.01,166.27,166.0,166.25,4406.0,162.2005,162.4545,162.1907,162.435,4406.0
2024-01-19 12:25:00,166.24,166.57,166.23,166.47,7265.0,162.4252,162.7477,162.4155,162.65,7265.0
2024-01-19 12:30:00,166.52,166.8,166.44,166.74,3386.0,162.6988,162.9724,162.6206,162.9138,3386.0
2024-01-19 12:35:00,166.78,166.97,166.68,166.69,5528.0,162.9528,163.1385,162.8551,162.8649,5528.0
2024-01-19 12:40:00,166.59,166.83,166.51,166.72,3249.0,162.7672,163.0017,162.689,162.8942,3249.0
2024-01-19 12:45:00,166.72,166.73,166.46,166.62,5584.0,162.8942,162.904,162.6402,162.7965,5584.0
2024-01-19 12:50:00,166.56,166.61,166.56,166.6,1847.0,162.7379,162.7867,162.7379,162.777,1847.0
2024-01-19 12:55:00,166.59,166.77,166.56,166.77,2197.0,162.7672,162.9431,162.7379,162.9431,2197.0
2024-01-19 13:00:00,166.73,166.73,166.44,166.44,2186.0,162.904,162.904,162.6206,162.6206,2186.0
2024-01-19 13:05:00,166.48,166.62,166.45,166.5,1935.0,162.6597,162.7965,162.6304,162.6793,1935.0
2024-01-19 13:10:00,166.49,166.78,166.49,166.78,4924.0,162.6695,162.9528,162.6695,162.9528,4924.0
2024-01-19 13:15:00,166.74,166.85,166.72,166.72,2358.0,162.9138,163.0212,162.8942,162.8942,2358.0
2024-01-19 13:20:00,166.76,166.95,166.76,166.93,2629.0,162.9333,163.1189,162.9333,163.0994,2629.0
2024-01-19 13:25:00,166.93,167.05,166.83,167.02,6205.0,163.0994,163.2166,163.0017,163.1873,6205.0
2024-01-19 13:30:00,166.99,166.99,166.84,166.96,6250.0,163.158,163.158,163.0115,163.1287,6250.0
2024-01-19 13:35:00,166.88,166.96,166.81,166.88,2350.0,163.0505,163.1287,162.9822,163.0505,2350.0
2024-01-19 13:40:00,166.89,166.97,166.78,166.91,3839.0,163.0603,163.1385,162.9528,163.0799,3839.0
2024-01-19 13:45:00,166.9,166.92,166.8,166.86,5426.0,163.0701,163.0896,162.9724,163.031,5426.0
2024-01-19 13:50:00,166.88,166.97,166.81,166.84,4758.0,163.0505,163.1385,162.9822,163.0115,4758.0
2024-01-19 13:55:00,166.92,167.11,166.92,167.02,7889.0,163.0896,163.2753,163.0896,163.1873,7889.0
2024-01-19 14:00:00,167.05,167.09,166.93,167.01,7684.0,163.2166,163.2557,163.0994,163.1776,7684.0
2024-01-19 14:05:00,167.02,167.09,166.96,166.96,3847.0,163.1873,163.2557,163.1287,163.1287,3847.0
2024-01-19 14:10:00,166.98,167.3,166.97,167.3,5414.0,163.1483,163.4609,163.1385,163.4609,5414.0
2024-01-19 14:15:00,167.34,167.54,167.3,167.5,5942.0,163.5,163.6954,163.4609,163.6563,5942.0
2024-01-19 14:20:00,167.48,167.63,167.45,167.63,3303.0,163.6368,163.7833,163.6075,163.7833,3303.0
2024-01-19 14:25:00,167.64,168.08,167.64,167.72,8962.0,163.7931,164.223,163.7931,163.8713,8962.0
2024-01-19 14:30:00,167.75,167.97,167.71,167.72,5726.0,163.9006,164.1155,163.8615,163.8713,5726.0
2024-01-19 14:35:00,167.75,167.8,167.58,167.66,4821.0,163.9006,163.9494,163.7345,163.8126,4821.0
2024-01-19 14:40:00,167.67,167.83,167.66,167.78,4185.0,163.8224,163.9787,163.8126,163.9299,4185.0
2024-01-19 14:45:00,167.73,167.78,167.57,167.65,2931.0,163.881,163.9299,163.7247,163.8029,2931.0
2024-01-19 14:50:00,167.62,167.81,167.56,167.81,3728.0,163.7736,163.9592,163.7149,163.9592,3728.0
2024-01-19 14:55:00,167.87,167.95,167.81,167.95,3987.0,164.0178,164.096,163.9592,164.096,3987.0
2024-01-19 15:00:00,167.89,168.1,167.89,168.08,7924.0,164.0374,164.2426,164.0374,164.223,7924.0
2024-01-19 15:05:00,168.05,168.15,167.94,167.94,3080.0,164.1937,164.2914,164.0862,164.0862,3080.0
2024-01-19 15:10:00,167.9,168.21,167.84,168.03,5771.0,164.0471,164.35,163.9885,164.1742,5771.0
2024-01-19 15:15:00,168.12,168.18,167.8,167.89,12153.0,164.2621,164.3207,163.9494,164.0374,12153.0
2024-01-19 15:20:00,167.86,167.86,167.41,167.46,5861.0,164.0081,164.0081,163.5684,163.6172,5861.0
2024-01-19 15:25:00,167.48,167.82,167.44,167.76,5765.0,163.6368,163.969,163.5977,163.9104,5765.0
2024-01-19 15:30:00,167.78,167.79,167.57,167.6,7538.0,163.9299,163.9397,163.7247,163.754,7538.0
2024-01-19 15:35:00,167.57,167.59,167.34,167.35,5100.0,163.7247,163.7443,163.5,163.5098,5100.0
2024-01-19 15:40:00,167.38,167.49,167.33,167.36,9449.0,163.5391,163.6465,163.4902,163.5195,9449.0
2024-01-19 15:45:00,167.33,167.35,167.24,167.25,10076.0,163.4902,163.5098,163.4023,163.4121,10076.0
2024-01-19 15:50:00,167.29,167.31,166.75,166.89,21509.0,163.4511,163.4707,162.9235,163.0603,21509.0
2024-01-19 15:55:00,166.92,167.0,166.75,166.79,78426.0,163.0896,163.1678,162.9235,162.9626,78426.0
2024-01-22 09:30:00,166.07,167.85,166.04,167.84,24078.0,162.2591,163.9983,162.2298,163.9885,24078.0
2024-01-22 09:35:00,167.85,168.17,167.44,168.17,6902.0,163.9983,164.3109,163.5977,164.3109,6902.0
2024-01-22 09:40:00,168.29,168.68,168.04,168.51,18268.0,164.4282,164.8092,164.1839,164.6431,18268.0
2024-01-22 09:45:00,168.51,168.53,168.15,168.44,14392.0,164.6431,164.6627,164.2914,164.5747,14392.0
2024-01-22 09:50:00,168.39,168.93,168.25,168.83,11974.0,164.5259,165.0535,164.3891,164.9558,11974.0
2024-01-22 09:55:00,168.8,168.84,168.44,168.61,13233.0,164.9265,164.9656,164.5747,164.7408,13233.0
2024-01-22 10:00:00,168.62,168.86,168.31,168.59,21485.0,164.7506,164.9851,164.4477,164.7213,21485.0
2024-01-22 10:05:00,168.54,168.97,168.45,168.89,15172.0,164.6725,165.0926,164.5845,165.0144,15172.0
2024-01-22 10:10:00,168.89,169.07,168.81,169.03,15158.0,165.0144,165.1903,164.9363,165.1512,15158.0
2024-01-22 10:15:00,168.96,168.96,168.78,168.86,13723.0,165.0828,165.0828,164.9069,164.9851,13723.0
2024-01-22 10:20:00,168.82,169.34,168.82,169.34,11512.0,164.946,165.4541,164.946,165.4541,11512.0
2024-01-22 10:25:00,169.25,169.34,168.95,169.07,14069.0,165.3662,165.4541,165.073,165.1903,14069.0
2024-01-22 10:30:00,169.07,169.12,168.77,168.86,12674.0,165.1903,165.2391,164.8972,164.9851,12674.0
2024-01-22 10:35:00,168.78,169.13,168.73,169.13,12347.0,164.9069,165.2489,164.8581,165.2489,12347.0
2024-01-22 10:40:00,169.04,169.17,168.86,168.98,11161.0,165.161,165.288,164.9851,165.1024,11161.0
2024-01-22 10:45:00,169.01,169.14,168.93,169.05,12455.0,165.1317,165.2587,165.0535,165.1708,12455.0
2024-01-22 10:50:00,169.05,169.16,168.83,169.02,13692.0,165.1708,165.2782,164.9558,165.1414,13692.0
2024-01-22 10:55:00,169.06,169.06,168.72,168.75,23437.0,165.1805,165.1805,164.8483,164.8776,23437.0
2024-01-22 11:00:00,168.77,168.77,168.56,168.67,13698.0,164.8972,164.8972,164.692,164.7995,13698.0
2024-01-22 11:05:00,168.63,168.75,168.55,168.67,11191.0,164.7604,164.8776,164.6822,164.7995,11191.0
2024-01-22 11:10:00,168.63,168.86,168.62,168.85,12093.0,164.7604,164.9851,164.7506,164.9753,12093.0
2024-01-22 11:15:00,168.85,169.12,168.81,169.08,9252.0,164.9753,165.2391,164.9363,165.2001,9252.0
2024-01-22 11:20:00,169.08,169.17,169.05,169.17,10597.0,165.2001,165.288,165.1708,165.288,10597.0
2024-01-22 11:25:00,169.17,169.47,169.17,169.47,8043.0,165.288,165.5811,165.288,165.5811,8043.0
2024-01-22 11:30:00,169.41,169.7,169.34,169.7,11681.0,165.5225,165.8058,165.4541,165.8058,11681.0
2024-01-22 11:35:00,169.65,169.8,169.56,169.8,17328.0,165.757,165.9035,165.669,165.9035,17328.0
2024-01-22 11:40:00,169.78,169.88,169.72,169.81,15951.0,165.884,165.9817,165.8254,165.9133,15951.0
2024-01-22 11:45:00,169.86,170.11,169.81,170.04,11835.0,165.9622,166.2064,165.9133,166.138,11835.0
2024-01-22 11:50:00,170.05,170.13,169.98,170.07,8601.0,166.1478,166.226,166.0794,166.1673,8601.0
2024-01-22 11:55:00,170.12,170.39,170.08,170.22,8106.0,166.2162,166.48,166.1771,166.3139,8106.0
2024-01-22 12:00:00,170.23,170.25,170.04,170.1,12684.0,166.3237,166.3432,166.138,166.1967,12684.0
2024-01-22 12:05:00,170.1,170.11,169.81,169.87,20843.0,166.1967,166.2064,165.9133,165.9719,20843.0
2024-01-22 12:10:00,169.87,169.91,169.76,169.86,6004.0,165.9719,166.011,165.8645,165.9622,6004.0
2024-01-22 12:15:00,169.9,170.13,169.81,170.13,13363.0,166.0012,166.226,165.9133,166.226,13363.0
2024-01-22 12:20:00,170.13,170.19,170.07,170.15,11684.0,166.226,166.2846,166.1673,166.2455,11684.0
2024-01-22 12:25:00,170.18,170.18,170.04,170.12,6638.0,166.2748,166.2748,166.138,166.2162,6638.0
2024-01-22 12:30:00,170.18,170.18,169.86,169.87,12586.0,166.2748,166.2748,165.9622,165.9719,12586.0
2024-01-22 12:35:00,169.82,170.18,169.81,170.18,12326.0,165.9231,166.2748,165.9133,166.2748,12326.0
2024-01-22 12:40:00,170.17,170.27,170.11,170.24,4708.0,166.2651,166.3628,166.2064,166.3334,4708.0
2024-01-22 12:45:00,170.27,170.27,170.12,170.15,7019.0,166.3628,166.3628,166.2162,166.2455,7019.0
2024-01-22 12:50:00,170.14,170.14,170.0,170.0,9330.0,166.2357,166.2357,166.099,166.099,9330.0
2024-01-22 12:55:00,169.97,170.03,169.92,170.01,5362.0,166.0696,166.1283,166.0208,166.1087,5362.0
2024-01-22 13:00:00,170.0,170.04,169.84,169.98,7820.0,166.099,166.138,165.9426,166.0794,7820.0
2024-01-22 13:05:00,169.97,170.02,169.92,169.94,9725.0,166.0696,166.1185,166.0208,166.0403,9725.0
2024-01-22 13:10:00,169.98,170.28,169.96,170.28,9953.0,166.0794,166.3725,166.0599,166.3725,9953.0
2024-01-22 13:15:00,170.25,170.25,170.07,170.07,7257.0,166.3432,166.3432,166.1673,166.1673,7257.0
2024-01-22 13:20:00,170.09,170.14,169.97,169.97,7718.0,166.1869,166.2357,166.0696,166.0696,7718.0
2024-01-22 13:25:00,169.94,169.97,169.69,169.69,6875.0,166.0403,166.0696,165.7961,165.7961,6875.0
2024-01-22 13:30:00,169.78,169.78,169.61,169.68,6934.0,165.884,165.884,165.7179,165.7863,6934.0
2024-01-22 13:35:00,169.66,169.92,169.66,169.92,7313.0,165.7668,166.0208,165.7668,166.0208,7313.0
2024-01-22 13:40:00,169.91,169.97,169.84,169.94,5591.0,166.011,166.0696,165.9426,166.0403,5591.0
2024-01-22 13:45:00,169.94,169.99,169.77,169.77,12731.0,166.0403,166.0892,165.8742,165.8742,12731.0
2024-01-22 13:50:00,169.67,169.93,169.67,169.93,3739.0,165.7765,166.0306,165.7765,166.0306,3739.0
2024-01-22 13:55:00,169.93,169.96,169.8,169.81,6774.0,166.0306,166.0599,165.9035,165.9133,6774.0
2024-01-22 14:00:00,169.82,169.84,169.76,169.77,7273.0,165.9231,165.9426,165.8645,165.8742,7273.0
2024-01-22 14:05:00,169.82,169.88,169.8,169.82,6047.0,165.9231,165.9817,165.9035,165.9231,6047.0
2024-01-22 14:10:00,169.79,169.8,169.65,169.67,8881.0,165.8938,165.9035,165.757,165.7765,8881.0
2024-01-22 14:15:00,169.66,169.74,169.63,169.69,7007.0,165.7668,165.8449,165.7374,165.7961,7007.0
2024-01-22 14:20:00,169.71,169.71,169.52,169.62,7821.0,165.8156,165.8156,165.63,165.7277,7821.0
2024-01-22 14:25:00,169.6,169.67,169.56,169.64,3952.0,165.7081,165.7765,165.669,165.7472,3952.0
2024-01-22 14:30:00,169.7,169.7,169.52,169.52,10348.0,165.8058,165.8058,165.63,165.63,10348.0
2024-01-22 14:35:00,169.56,169.79,169.54,169.79,9403.0,165.669,165.8938,165.6495,165.8938,9403.0
2024-01-22 14:40:00,169.73,169.74,169.6,169.62,11137.0,165.8351,165.8449,165.7081,165.7277,11137.0
2024-01-22 14:45:00,169.64,169.71,169.6,169.69,5326.0,165.7472,165.8156,165.7081,165.7961,5326.0
2024-01-22 14:50:00,169.72,169.75,169.67,169.74,4379.0,165.8254,165.8547,165.7765,165.8449,4379.0
2024-01-22 14:55:00,169.74,169.76,169.7,169.76,5823.0,165.8449,165.8645,165.8058,165.8645,5823.0
2024-01-22 15:00:00,169.75,169.77,169.61,169.67,10046.0,165.8547,165.8742,165.7179,165.7765,10046.0
2024-01-22 15:05:00,169.63,169.92,169.62,169.92,14637.0,165.7374,166.0208,165.7277,166.0208,14637.0
2024-01-22 15:10:00,169.92,170.0,169.84,169.96,14204.0,166.0208,166.099,165.9426,166.0599,14204.0
2024-01-22 15:15:00,169.92,170.15,169.91,170.15,8025.0,166.0208,166.2455,166.011,166.2455,8025.0
2024-01-22 15:20:00,170.22,170.24,170.11,170.11,11341.0,166.3139,166.3334,166.2064,166.2064,11341.0
2024-01-22 15:25:00,170.16,170.41,170.11,170.41,14703.0,166.2553,166.4995,166.2064,166.4995,14703.0
2024-01-22 15:30:00,170.44,170.67,170.44,170.64,15563.0,166.5289,166.7536,166.5289,166.7243,15563.0
2024-01-22 15:35:00,170.69,170.77,170.37,170.39,16605.0,166.7731,166.8513,166.4605,166.48,16605.0
2024-01-22 15:40:00,170.41,170.51,170.41,170.43,16247.0,166.4995,166.5972,166.4995,166.5191,16247.0
2024-01-22 15:45:00,170.45,170.47,170.24,170.3,19272.0,166.5386,166.5582,166.3334,166.3921,19272.0
2024-01-22 15:50:00,170.32,170.46,170.24,170.25,21624.0,166.4116,166.5484,166.3334,166.3432,21624.0
2024-01-22 15:55:00,170.22,170.52,170.17,170.46,71903.0,166.3139,166.607,166.2651,166.5484,71903.0
2024-01-23 09:30:00,172.07,173.01,172.07,172.97,20115.0,168.1215,169.0399,168.1215,169.0008,20115.0
2024-01-23 09:35:00,172.95,173.73,172.95,173.59,3058.0,168.9813,169.7434,168.9813,169.6066,3058.0
2024-01-23 09:40:00,173.59,173.67,173.0,173.29,12336.0,169.6066,169.6847,169.0301,169.3135,12336.0
2024-01-23 09:45:00,173.45,174.03,173.44,173.57,13049.0,169.4698,170.0365,169.46,169.587,13049.0
2024-01-23 09:50:00,173.4,173.97,173.34,173.47,8011.0,169.4209,169.9779,169.3623,169.4893,8011.0
2024-01-23 09:55:00,173.3,174.15,173.29,174.15,9601.0,169.3232,170.1537,169.3135,170.1537,9601.0
2024-01-23 10:00:00,174.17,174.18,173.8,173.8,28094.0,170.1733,170.183,169.8118,169.8118,28094.0
2024-01-23 10:05:00,173.78,174.2,173.71,174.16,6701.0,169.7922,170.2026,169.7238,170.1635,6701.0
2024-01-23 10:10:00,174.14,174.32,173.52,173.71,7496.0,170.1439,170.3198,169.5382,169.7238,7496.0
2024-01-23 10:15:00,173.8,173.86,173.58,173.59,4623.0,169.8118,169.8704,169.5968,169.6066,4623.0
2024-01-23 10:20:00,173.57,173.75,173.42,173.56,12277.0,169.587,169.7629,169.4405,169.5773,12277.0
2024-01-23 10:25:00,173.55,173.56,173.26,173.38,7423.0,169.5675,169.5773,169.2841,169.4014,7423.0
2024-01-23 10:30:00,173.32,173.36,173.04,173.14,15813.0,169.3428,169.3818,169.0692,169.1669,15813.0
2024-01-23 10:35:00,173.13,173.33,173.0,173.14,17156.0,169.1571,169.3525,169.0301,169.1669,17156.0
2024-01-23 10:40:00,173.14,173.14,172.75,172.79,8895.0,169.1669,169.1669,168.7858,168.8249,8895.0
2024-01-23 10:45:00,172.75,172.76,172.55,172.72,8342.0,168.7858,168.7956,168.5904,168.7565,8342.0
2024-01-23 10:50:00,172.77,172.77,172.24,172.35,11633.0,168.8054,168.8054,168.2875,168.395,11633.0
2024-01-23 10:55:00,172.26,172.73,172.07,172.43,25031.0,168.3071,168.7663,168.1215,168.4732,25031.0
2024-01-23 11:00:00,172.49,172.7,172.48,172.7,7031.0,168.5318,168.737,168.522,168.737,7031.0
2024-01-23 11:05:00,172.65,172.85,172.63,172.67,11118.0,168.6881,168.8836,168.6686,168.7077,11118.0
2024-01-23 11:10:00,172.73,173.02,172.73,172.96,5816.0,168.7663,169.0497,168.7663,168.991,5816.0
2024-01-23 11:15:00,172.96,173.01,172.75,172.75,8430.0,168.991,169.0399,168.7858,168.7858,8430.0
2024-01-23 11:20:00,172.77,172.82,172.71,172.79,6336.0,168.8054,168.8542,168.7468,168.8249,6336.0
2024-01-23 11:25:00,172.79,172.8,172.5,172.55,6378.0,168.8249,168.8347,168.5416,168.5904,6378.0
2024-01-23 11:30:00,172.5,172.59,172.37,172.44,9660.0,168.5416,168.6295,168.4146,168.483,9660.0
2024-01-23 11:35:00,172.4,172.6,172.32,172.53,6479.0,168.4439,168.6393,168.3657,168.5709,6479.0
2024-01-23 11:40:00,172.53,172.72,172.53,172.68,5566.0,168.5709,168.7565,168.5709,168.7175,5566.0
2024-01-23 11:45:00,172.58,172.69,172.56,172.63,4689.0,168.6197,168.7272,168.6002,168.6686,4689.0
2024-01-23 11:50:00,172.6,172.74,172.56,172.74,2699.0,168.6393,168.7761,168.6002,168.7761,2699.0
2024-01-23 11:55:00,172.77,172.86,172.74,172.78,5464.0,168.8054,168.8933,168.7761,168.8152,5464.0
2024-01-23 12:00:00,172.75,172.9,172.74,172.83,6872.0,168.7858,168.9324,168.7761,168.864,6872.0
2024-01-23 12:05:00,172.83,172.83,172.72,172.8,11559.0,168.864,168.864,168.7565,168.8347,11559.0
2024-01-23 12:10:00,172.82,172.91,172.6,172.63,7474.0,168.8542,168.9422,168.6393,168.6686,7474.0
2024-01-23 12:15:00,172.66,172.69,172.52,172.65,6287.0,168.6979,168.7272,168.5611,168.6881,6287.0
2024-01-23 12:20:00,172.64,172.64,172.39,172.39,12276.0,168.6784,168.6784,168.4341,168.4341,12276.0
2024-01-23 12:25:00,172.36,172.48,172.29,172.42,5655.0,168.4048,168.522,168.3364,168.4634,5655.0
2024-01-23 12:30:00,172.43,172.61,172.41,172.46,5547.0,168.4732,168.6491,168.4536,168.5025,5547.0
2024-01-23 12:35:00,172.48,172.54,172.38,172.48,4644.0,168.522,168.5807,168.4243,168.522,4644.0
2024-01-23 12:40:00,172.49,172.52,172.43,172.5,3596.0,168.5318,168.5611,168.4732,168.5416,3596.0
2024-01-23 12:45:00,172.46,172.5,172.42,172.46,3537.0,168.5025,168.5416,168.4634,168.5025,3537.0
2024-01-23 12:50:00,172.43,172.52,172.38,172.49,4868.0,168.4732,168.5611,168.4243,168.5318,4868.0
2024-01-23 12:55:00,172.49,172.61,172.49,172.61,5079.0,168.5318,168.6491,168.5318,168.6491,5079.0
2024-01-23 13:00:00,172.61,172.75,172.58,172.73,3931.0,168.6491,168.7858,168.6197,168.7663,3931.0
2024-01-23 13:05:00,172.74,172.76,172.47,172.5,5542.0,168.7761,168.7956,168.5123,168.5416,5542.0
2024-01-23 13:10:00,172.48,172.64,172.48,172.54,4467.0,168.522,168.6784,168.522,168.5807,4467.0
2024-01-23 13:15:00,172.62,172.68,172.45,172.46,4983.0,168.6588,168.7175,168.4927,168.5025,4983.0
2024-01-23 13:20:00,172.43,172.47,172.24,172.27,4911.0,168.4732,168.5123,168.2875,168.3169,4911.0
2024-01-23 13:25:00,172.31,172.35,172.19,172.2,6958.0,168.3559,168.395,168.2387,168.2485,6958.0
2024-01-23 13:30:00,172.2,172.26,172.18,172.25,4986.0,168.2485,168.3071,168.2289,168.2973,4986.0
2024-01-23 13:35:00,172.22,172.31,172.05,172.07,8630.0,168.268,168.3559,168.1019,168.1215,8630.0
2024-01-23 13:40:00,172.09,172.1,171.79,171.86,14978.0,168.141,168.1508,167.8479,167.9163,14978.0
2024-01-23 13:45:00,171.87,172.05,171.84,171.89,14056.0,167.926,168.1019,167.8967,167.9456,14056.0
2024-01-23 13:50:00,171.89,172.1,171.85,171.96,8124.0,167.9456,168.1508,167.9065,168.014,8124.0
2024-01-23 13:55:00,171.96,172.05,171.91,171.99,6729.0,168.014,168.1019,167.9651,168.0433,6729.0
2024-01-23 14:00:00,171.99,172.2,171.98,172.2,8283.0,168.0433,168.2485,168.0335,168.2485,8283.0
2024-01-23 14:05:00,172.18,172.25,172.12,172.18,6834.0,168.2289,168.2973,168.1703,168.2289,6834.0
2024-01-23 14:10:00,172.17,172.28,172.12,172.22,12840.0,168.2192,168.3266,168.1703,168.268,12840.0
2024-01-23 14:15:00,172.22,172.23,172.13,172.19,5362.0,168.268,168.2778,168.1801,168.2387,5362.0
2024-01-23 14:20:00,172.13,172.13,171.88,171.88,5231.0,168.1801,168.1801,167.9358,167.9358,5231.0
2024-01-23 14:25:00,171.87,171.87,171.71,171.76,5675.0,167.926,167.926,167.7697,167.8186,5675.0
2024-01-23 14:30:00,171.75,171.86,171.74,171.74,7228.0,167.8088,167.9163,167.799,167.799,7228.0
2024-01-23 14:35:00,171.88,172.01,171.87,171.98,4792.0,167.9358,168.0628,167.926,168.0335,4792.0
2024-01-23 14:40:00,171.95,172.03,171.94,172.0,4246.0,168.0042,168.0824,167.9944,168.0531,4246.0
2024-01-23 14:45:00,172.01,172.19,172.0,172.01,9241.0,168.0628,168.2387,168.0531,168.0628,9241.0
2024-01-23 14:50:00,171.98,172.01,171.93,171.96,7176.0,168.0335,168.0628,167.9847,168.014,7176.0
2024-01-23 14:55:00,171.98,172.13,171.97,172.08,25065.0,168.0335,168.1801,168.0237,168.1312,25065.0
2024-01-23 15:00:00,172.08,172.09,171.93,171.99,8252.0,168.1312,168.141,167.9847,168.0433,8252.0
2024-01-23 15:05:00,171.95,172.23,171.89,172.1,11169.0,168.0042,168.2778,167.9456,168.1508,11169.0
2024-01-23 15:10:00,172.1,172.41,172.1,172.38,10511.0,168.1508,168.4536,168.1508,168.4243,10511.0
2024-01-23 15:15:00,172.41,172.48,172.14,172.27,28936.0,168.4536,168.522,168.1898,168.3169,28936.0
2024-01-23 15:20:00,172.3,172.41,172.26,172.3,6872.0,168.3462,168.4536,168.3071,168.3462,6872.0
2024-01-23 15:25:00,172.26,172.42,172.22,172.28,21486.0,168.3071,168.4634,168.268,168.3266,21486.0
2024-01-23 15:30:00,172.29,172.39,171.91,171.91,10426.0,168.3364,168.4341,167.9651,167.9651,10426.0
2024-01-23 15:35:00,171.79,172.02,171.79,171.97,12233.0,167.8479,168.0726,167.8479,168.0237,12233.0
2024-01-23 15:40:00,171.99,172.08,171.86,172.07,11245.0,168.0433,168.1312,167.9163,168.1215,11245.0
2024-01-23 15:45:00,172.05,172.17,171.94,171.95,19167.0,168.1019,168.2192,167.9944,168.0042,19167.0
2024-01-23 15:50:00,171.94,172.05,171.8,171.91,22902.0,167.9944,168.1019,167.8576,167.9651,22902.0
2024-01-23 15:55:00,171.92,172.08,171.72,171.76,87855.0,167.9749,168.1312,167.7795,167.8186,87855.0
2024-01-24 09:30:00,172.8,172.97,172.0,172.97,33203.0,168.8347,169.0008,168.0531,169.0008,33203.0
2024-01-24 09:35:00,172.98,173.5,172.98,173.21,8728.0,169.0106,169.5186,169.0106,169.2353,8728.0
2024-01-24 09:40:00,172.9,172.94,172.49,172.58,10425.0,168.9324,168.9715,168.5318,168.6197,10425.0
2024-01-24 09:45:00,172.5,172.5,172.03,172.36,11950.0,168.5416,168.5416,168.0824,168.4048,11950.0
2024-01-24 09:50:00,172.23,172.4,171.51,171.53,18258.0,168.2778,168.4439,167.5743,167.5938,18258.0
2024-01-24 09:55:00,171.61,172.01,171.52,171.76,19675.0,167.672,168.0628,167.5841,167.8186,19675.0
2024-01-24 10:00:00,171.68,171.95,171.54,171.68,11855.0,167.7404,168.0042,167.6036,167.7404,11855.0
2024-01-24 10:05:00,171.69,171.89,171.3,171.74,7183.0,167.7502,167.9456,167.3691,167.799,7183.0
2024-01-24 10:10:00,171.81,171.87,171.63,171.78,2233.0,167.8674,167.926,167.6915,167.8381,2233.0
2024-01-24 10:15:00,171.74,171.92,171.49,171.92,15709.0,167.799,167.9749,167.5548,167.9749,15709.0
2024-01-24 10:20:00,171.89,171.89,171.52,171.71,8095.0,167.9456,167.9456,167.5841,167.7697,8095.0
2024-01-24 10:25:00,171.67,171.73,171.38,171.72,11666.0,167.7306,167.7893,167.4473,167.7795,11666.0
2024-01-24 10:30:00,171.63,171.83,171.35,171.81,5493.0,167.6915,167.887,167.418,167.8674,5493.0
2024-01-24 10:35:00,171.79,172.26,171.79,172.13,12418.0,167.8479,168.3071,167.8479,168.1801,12418.0
2024-01-24 10:40:00,172.09,172.76,172.05,172.75,5165.0,168.141,168.7956,168.1019,168.7858,5165.0
2024-01-24 10:45:00,172.63,172.63,172.31,172.49,6435.0,168.6686,168.6686,168.3559,168.5318,6435.0
2024-01-24 10:50:00,172.44,172.68,172.28,172.66,4639.0,168.483,168.7175,168.3266,168.6979,4639.0
2024-01-24 10:55:00,172.57,172.79,172.53,172.58,4331.0,168.61,168.8249,168.5709,168.6197,4331.0
2024-01-24 11:00:00,172.57,172.74,172.57,172.69,5847.0,168.61,168.7761,168.61,168.7272,5847.0
2024-01-24 11:05:00,172.58,172.75,172.4,172.4,8935.0,168.6197,168.7858,168.4439,168.4439,8935.0
2024-01-24 11:10:00,172.37,172.63,172.37,172.62,5901.0,168.4146,168.6686,168.4146,168.6588,5901.0
2024-01-24 11:15:00,172.56,172.79,172.49,172.71,11738.0,168.6002,168.8249,168.5318,168.7468,11738.0
2024-01-24 11:20:00,172.69,172.84,172.66,172.66,8846.0,168.7272,168.8738,168.6979,168.6979,8846.0
2024-01-24 11:25:00,172.71,173.38,172.65,173.33,15762.0,168.7468,169.4014,168.6881,169.3525,15762.0
2024-01-24 11:30:00,173.19,173.44,172.77,172.9,30232.0,169.2157,169.46,168.8054,168.9324,30232.0
2024-01-24 11:35:00,172.92,172.99,172.75,172.92,12638.0,168.9519,169.0203,168.7858,168.9519,12638.0
2024-01-24 11:40:00,172.87,173.07,172.86,172.93,4428.0,168.9031,169.0985,168.8933,168.9617,4428.0
2024-01-24 11:45:00,172.95,173.34,172.95,173.34,5103.0,168.9813,169.3623,168.9813,169.3623,5103.0
2024-01-24 11:50:00,173.25,173.41,173.21,173.33,11458.0,169.2744,169.4307,169.2353,169.3525,11458.0
2024-01-24 11:55:00,173.39,173.68,173.38,173.43,6826.0,169.4112,169.6945,169.4014,169.4502,6826.0
2024-01-24 12:00:00,173.43,173.69,173.42,173.42,6584.0,169.4502,169.7043,169.4405,169.4405,6584.0
2024-01-24 12:05:00,173.34,173.48,173.34,173.48,3509.0,169.3623,169.4991,169.3623,169.4991,3509.0
2024-01-24 12:10:00,173.33,173.49,173.27,173.27,2986.0,169.3525,169.5089,169.2939,169.2939,2986.0
2024-01-24 12:15:00,173.25,173.28,173.13,173.26,2965.0,169.2744,169.3037,169.1571,169.2841,2965.0
2024-01-24 12:20:00,173.2,173.22,173.08,173.21,2116.0,169.2255,169.2451,169.1083,169.2353,2116.0
2024-01-24 12:25:00,173.1,173.1,173.02,173.1,984.0,169.1278,169.1278,169.0497,169.1278,984.0
2024-01-24 12:30:00,173.06,173.35,173.05,173.35,4108.0,169.0887,169.3721,169.079,169.3721,4108.0
2024-01-24 12:35:00,173.21,173.42,173.19,173.42,1612.0,169.2353,169.4405,169.2157,169.4405,1612.0
2024-01-24 12:40:00,173.46,173.46,173.31,173.32,2551.0,169.4796,169.4796,169.333,169.3428,2551.0
2024-01-24 12:45:00,173.31,173.4,173.3,173.39,1242.0,169.333,169.4209,169.3232,169.4112,1242.0
2024-01-24 12:50:00,173.45,173.62,173.42,173.59,5256.0,169.4698,169.6359,169.4405,169.6066,5256.0
2024-01-24 12:55:00,173.53,173.71,173.52,173.61,4489.0,169.5479,169.7238,169.5382,169.6261,4489.0
2024-01-24 13:00:00,173.67,173.73,173.53,173.53,7788.0,169.6847,169.7434,169.5479,169.5479,7788.0
2024-01-24 13:05:00,173.47,173.5,173.33,173.5,4994.0,169.4893,169.5186,169.3525,169.5186,4994.0
2024-01-24 13:10:00,173.5,173.57,173.44,173.46,4552.0,169.5186,169.587,169.46,169.4796,4552.0
2024-01-24 13:15:00,173.41,173.52,173.32,173.52,2273.0,169.4307,169.5382,169.3428,169.5382,2273.0
2024-01-24 13:20:00,173.49,173.55,173.43,173.55,4615.0,169.5089,169.5675,169.4502,169.5675,4615.0
2024-01-24 13:25:00,173.52,173.6,173.43,173.43,4304.0,169.5382,169.6163,169.4502,169.4502,4304.0
2024-01-24 13:30:00,173.5,173.5,173.23,173.32,4348.0,169.5186,169.5186,169.2548,169.3428,4348.0
2024-01-24 13:35:00,173.31,173.34,173.18,173.21,5878.0,169.333,169.3623,169.206,169.2353,5878.0
2024-01-24 13:40:00,173.17,173.24,172.85,172.93,25159.0,169.1962,169.2646,168.8836,168.9617,25159.0
2024-01-24 13:45:00,172.65,172.77,172.64,172.74,3554.0,168.6881,168.8054,168.6784,168.7761,3554.0
2024-01-24 13:50:00,172.71,172.83,172.65,172.83,3754.0,168.7468,168.864,168.6881,168.864,3754.0
2024-01-24 13:55:00,172.71,172.85,172.71,172.85,2826.0,168.7468,168.8836,168.7468,168.8836,2826.0
2024-01-24 14:00:00,172.8,172.88,172.77,172.87,3627.0,168.8347,168.9129,168.8054,168.9031,3627.0
2024-01-24 14:05:00,172.89,172.93,172.79,172.84,3289.0,168.9226,168.9617,168.8249,168.8738,3289.0
2024-01-24 14:10:00,172.8,172.83,172.78,172.79,1924.0,168.8347,168.864,168.8152,168.8249,1924.0
2024-01-24 14:15:00,172.82,173.08,172.77,173.08,3118.0,168.8542,169.1083,168.8054,169.1083,3118.0
2024-01-24 14:20:00,173.04,173.08,172.75,172.81,5150.0,169.0692,169.1083,168.7858,168.8445,5150.0
2024-01-24 14:25:00,172.88,172.97,172.81,172.87,4504.0,168.9129,169.0008,168.8445,168.9031,4504.0
2024-01-24 14:30:00,172.89,173.0,172.81,172.81,3532.0,168.9226,169.0301,168.8445,168.8445,3532.0
2024-01-24 14:35:00,172.76,172.86,172.76,172.82,4544.0,168.7956,168.8933,168.7956,168.8542,4544.0
2024-01-24 14:40:00,172.89,173.04,172.83,173.04,6262.0,168.9226,169.0692,168.864,169.0692,6262.0
2024-01-24 14:45:00,173.09,173.25,173.05,173.19,8142.0,169.118,169.2744,169.079,169.2157,8142.0
2024-01-24 14:50:00,173.15,173.38,173.13,173.38,4140.0,169.1767,169.4014,169.1571,169.4014,4140.0
2024-01-24 14:55:00,173.4,173.4,173.15,173.23,5729.0,169.4209,169.4209,169.1767,169.2548,5729.0
2024-01-24 15:00:00,173.2,173.33,173.15,173.33,6617.0,169.2255,169.3525,169.1767,169.3525,6617.0
2024-01-24 15:05:00,173.25,173.34,173.23,173.29,3237.0,169.2744,169.3623,169.2548,169.3135,3237.0
2024-01-24 15:10:00,173.29,173.29,172.94,172.96,9725.0,169.3135,169.3135,168.9715,168.991,9725.0
2024-01-24 15:15:00,172.91,172.91,172.69,172.71,10085.0,168.9422,168.9422,168.7272,168.7468,10085.0
2024-01-24 15:20:00,172.69,173.03,172.6,173.03,9689.0,168.7272,169.0594,168.6393,169.0594,9689.0
2024-01-24 15:25:00,173.08,173.08,172.92,172.95,8408.0,169.1083,169.1083,168.9519,168.9813,8408.0
2024-01-24 15:30:00,172.94,173.02,172.9,172.97,12861.0,168.9715,169.0497,168.9324,169.0008,12861.0
2024-01-24 15:35:00,173.01,173.39,173.01,173.24,16020.0,169.0399,169.4112,169.0399,169.2646,16020.0
2024-01-24 15:40:00,173.28,173.5,173.14,173.38,26031.0,169.3037,169.5186,169.1669,169.4014,26031.0
2024-01-24 15:45:00,173.31,173.33,172.72,172.72,17857.0,169.333,169.3525,168.7565,168.7565,17857.0
2024-01-24 15:50:00,172.78,172.91,172.64,172.7,24192.0,168.8152,168.9422,168.6784,168.737,24192.0
2024-01-24 15:55:00,172.7,172.87,172.55,172.66,46043.0,168.737,168.9031,168.5904,168.6979,46043.0
2024-01-25 09:30:00,173.97,174.23,173.02,173.56,35738.0,169.9779,170.2319,169.0497,169.5773,35738.0
2024-01-25 09:35:00,173.25,173.34,172.66,173.03,6773.0,169.2744,169.3623,168.6979,169.0594,6773.0
2024-01-25 09:40:00,173.14,173.21,172.59,173.12,6897.0,169.1669,169.2353,168.6295,169.1474,6897.0
2024-01-25 09:45:00,173.12,173.78,173.06,173.71,8069.0,169.1474,169.7922,169.0887,169.7238,8069.0
2024-01-25 09:50:00,173.4,174.45,173.39,174.41,11212.0,169.4209,170.4468,169.4112,170.4078,11212.0
2024-01-25 09:55:00,174.4,174.71,174.31,174.5,17354.0,170.398,170.7009,170.31,170.4957,17354.0
2024-01-25 10:00:00,174.58,174.92,174.52,174.92,11541.0,170.5739,170.9061,170.5152,170.9061,11541.0
2024-01-25 10:05:00,174.94,175.12,174.45,175.0,17619.0,170.9256,171.1015,170.4468,170.9842,17619.0
2024-01-25 10:10:00,174.95,175.08,174.56,174.56,5948.0,170.9354,171.0624,170.5543,170.5543,5948.0
2024-01-25 10:15:00,174.54,175.02,174.54,174.84,7131.0,170.5348,171.0038,170.5348,170.8279,7131.0
2024-01-25 10:20:00,174.84,175.31,174.64,175.29,12301.0,170.8279,171.2871,170.6325,171.2676,12301.0
2024-01-25 10:25:00,175.25,175.63,175.2,175.56,8744.0,171.2285,171.5998,171.1796,171.5314,8744.0
2024-01-25 10:30:00,175.61,175.61,174.82,175.12,17138.0,171.5802,171.5802,170.8083,171.1015,17138.0
2024-01-25 10:35:00,175.07,175.07,174.41,174.44,11358.0,171.0526,171.0526,170.4078,170.4371,11358.0
2024-01-25 10:40:00,174.43,174.55,174.21,174.5,12822.0,170.4273,170.5445,170.2123,170.4957,12822.0
2024-01-25 10:45:00,174.48,174.54,173.92,173.92,7211.0,170.4761,170.5348,169.929,169.929,7211.0
2024-01-25 10:50:00,173.89,174.04,173.74,173.86,9095.0,169.8997,170.0462,169.7531,169.8704,9095.0
2024-01-25 10:55:00,173.72,174.0,173.66,173.98,5046.0,169.7336,170.0072,169.675,169.9876,5046.0
2024-01-25 11:00:00,173.81,173.88,173.7,173.84,5602.0,169.8215,169.8899,169.714,169.8508,5602.0
2024-01-25 11:05:00,173.72,173.94,173.43,173.53,5975.0,169.7336,169.9485,169.4502,169.5479,5975.0
2024-01-25 11:10:00,173.53,173.72,173.43,173.57,11613.0,169.5479,169.7336,169.4502,169.587,11613.0
2024-01-25 11:15:00,173.56,173.96,173.56,173.77,9257.0,169.5773,169.9681,169.5773,169.7824,9257.0
2024-01-25 11:20:00,173.67,173.69,173.51,173.64,5215.0,169.6847,169.7043,169.5284,169.6554,5215.0
2024-01-25 11:25:00,173.63,173.71,173.52,173.65,8018.0,169.6457,169.7238,169.5382,169.6652,8018.0
2024-01-25 11:30:00,173.61,173.71,173.39,173.69,7261.0,169.6261,169.7238,169.4112,169.7043,7261.0
2024-01-25 11:35:00,173.71,173.71,173.54,173.69,3081.0,169.7238,169.7238,169.5577,169.7043,3081.0
2024-01-25 11:40:00,173.63,173.77,173.52,173.71,7723.0,169.6457,169.7824,169.5382,169.7238,7723.0
2024-01-25 11:45:00,173.73,174.21,173.67,174.15,24864.0,169.7434,170.2123,169.6847,170.1537,24864.0
2024-01-25 11:50:00,174.17,174.25,174.1,174.22,10939.0,170.1733,170.2514,170.1049,170.2221,10939.0
2024-01-25 11:55:00,174.22,174.29,174.1,174.21,11002.0,170.2221,170.2905,170.1049,170.2123,11002.0
2024-01-25 12:00:00,174.24,174.32,174.05,174.05,7426.0,170.2417,170.3198,170.056,170.056,7426.0
2024-01-25 12:05:00,174.1,174.31,174.06,174.14,9912.0,170.1049,170.31,170.0658,170.1439,9912.0
2024-01-25 12:10:00,174.14,174.35,174.06,174.21,9901.0,170.1439,170.3491,170.0658,170.2123,9901.0
2024-01-25 12:15:00,174.25,174.55,174.18,174.55,13249.0,170.2514,170.5445,170.183,170.5445,13249.0
2024-01-25 12:20:00,174.56,174.7,174.48,174.55,9707.0,170.5543,170.6911,170.4761,170.5445,9707.0
2024-01-25 12:25:00,174.58,174.69,174.46,174.53,7425.0,170.5739,170.6813,170.4566,170.525,7425.0
2024-01-25 12:30:00,174.58,174.61,174.19,174.23,7508.0,170.5739,170.6032,170.1928,170.2319,7508.0
2024-01-25 12:35:00,174.23,174.3,174.14,174.21,7217.0,170.2319,170.3003,170.1439,170.2123,7217.0
2024-01-25 12:40:00,174.22,174.53,174.21,174.44,10272.0,170.2221,170.525,170.2123,170.4371,10272.0
2024-01-25 12:45:00,174.46,174.57,174.43,174.5,7994.0,170.4566,170.5641,170.4273,170.4957,7994.0
2024-01-25 12:50:00,174.51,174.7,174.49,174.68,6560.0,170.5055,170.6911,170.4859,170.6716,6560.0
2024-01-25 12:55:00,174.67,174.78,174.64,174.75,9324.0,170.6618,170.7693,170.6325,170.74,9324.0
2024-01-25 13:00:00,174.77,174.85,174.47,174.64,18405.0,170.7595,170.8377,170.4664,170.6325,18405.0
2024-01-25 13:05:00,174.69,174.76,174.36,174.37,6062.0,170.6813,170.7497,170.3589,170.3687,6062.0
2024-01-25 13:10:00,174.38,174.52,174.37,174.39,5310.0,170.3784,170.5152,170.3687,170.3882,5310.0
2024-01-25 13:15:00,174.4,174.44,174.08,174.16,6371.0,170.398,170.4371,170.0853,170.1635,6371.0
2024-01-25 13:20:00,174.22,174.33,174.19,174.31,6671.0,170.2221,170.3296,170.1928,170.31,6671.0
2024-01-25 13:25:00,174.28,174.5,174.26,174.4,7075.0,170.2807,170.4957,170.2612,170.398,7075.0
2024-01-25 13:30:00,174.41,174.5,174.36,174.43,5193.0,170.4078,170.4957,170.3589,170.4273,5193.0
2024-01-25 13:35:00,174.43,174.69,174.42,174.52,9379.0,170.4273,170.6813,170.4175,170.5152,9379.0
2024-01-25 13:40:00,174.56,174.7,174.54,174.65,6113.0,170.5543,170.6911,170.5348,170.6422,6113.0
2024-01-25 13:45:00,174.6,174.65,174.48,174.62,3431.0,170.5934,170.6422,170.4761,170.6129,3431.0
2024-01-25 13:50:00,174.6,174.63,174.24,174.24,6895.0,170.5934,170.6227,170.2417,170.2417,6895.0
2024-01-25 13:55:00,174.23,174.3,174.09,174.13,5851.0,170.2319,170.3003,170.0951,170.1342,5851.0
2024-01-25 14:00:00,174.04,174.14,173.88,174.0,6459.0,170.0462,170.1439,169.8899,170.0072,6459.0
2024-01-25 14:05:00,173.95,174.11,173.83,173.92,5445.0,169.9583,170.1146,169.8411,169.929,5445.0
2024-01-25 14:10:00,173.9,174.06,173.8,173.91,8349.0,169.9095,170.0658,169.8118,169.9192,8349.0
2024-01-25 14:15:00,173.87,173.91,173.73,173.91,4692.0,169.8801,169.9192,169.7434,169.9192,4692.0
2024-01-25 14:20:00,173.94,173.95,173.77,173.78,5238.0,169.9485,169.9583,169.7824,169.7922,5238.0
2024-01-25 14:25:00,173.81,174.06,173.81,174.01,6053.0,169.8215,170.0658,169.8215,170.0169,6053.0
2024-01-25 14:30:00,173.98,174.05,173.89,174.0,6366.0,169.9876,170.056,169.8997,170.0072,6366.0
2024-01-25 14:35:00,174.01,174.12,173.93,174.09,5785.0,170.0169,170.1244,169.9388,170.0951,5785.0
2024-01-25 14:40:00,174.11,174.11,173.85,173.85,3688.0,170.1146,170.1146,169.8606,169.8606,3688.0
2024-01-25 14:45:00,173.87,173.97,173.83,173.89,5999.0,169.8801,169.9779,169.8411,169.8997,5999.0
2024-01-25 14:50:00,173.84,173.99,173.81,173.98,7454.0,169.8508,169.9974,169.8215,169.9876,7454.0
2024-01-25 14:55:00,173.96,174.05,173.94,173.97,10379.0,169.9681,170.056,169.9485,169.9779,10379.0
2024-01-25 15:00:00,173.95,174.09,173.91,173.97,7557.0,169.9583,170.0951,169.9192,169.9779,7557.0
2024-01-25 15:05:00,173.94,173.95,173.81,173.84,3173.0,169.9485,169.9583,169.8215,169.8508,3173.0
2024-01-25 15:10:00,173.85,173.98,173.83,173.89,5612.0,169.8606,169.9876,169.8411,169.8997,5612.0
2024-01-25 15:15:00,173.86,174.05,173.77,174.05,7177.0,169.8704,170.056,169.7824,170.056,7177.0
2024-01-25 15:20:00,174.11,174.23,174.06,174.22,5605.0,170.1146,170.2319,170.0658,170.2221,5605.0
2024-01-25 15:25:00,174.22,174.37,174.22,174.35,6919.0,170.2221,170.3687,170.2221,170.3491,6919.0
2024-01-25 15:30:00,174.34,174.6,174.29,174.53,12538.0,170.3394,170.5934,170.2905,170.525,12538.0
2024-01-25 15:35:00,174.47,174.54,174.28,174.45,8340.0,170.4664,170.5348,170.2807,170.4468,8340.0
2024-01-25 15:40:00,174.45,174.57,174.37,174.46,16757.0,170.4468,170.5641,170.3687,170.4566,16757.0
2024-01-25 15:45:00,174.45,174.54,174.35,174.46,26733.0,170.4468,170.5348,170.3491,170.4566,26733.0
2024-01-25 15:50:00,174.48,174.62,174.21,174.23,43541.0,170.4761,170.6129,170.2123,170.2319,43541.0
2024-01-25 15:55:00,174.27,174.8,174.16,174.69,117839.0,170.271,170.7888,170.1635,170.6813,117839.0
2024-01-26 09:30:00,175.2,175.84,175.15,175.76,20656.0,171.1796,171.8049,171.1308,171.7268,20656.0
2024-01-26 09:35:00,175.95,176.07,175.52,175.91,9335.0,171.9124,172.0297,171.4923,171.8733,9335.0
2024-01-26 09:40:00,176.06,176.06,175.48,175.75,5783.0,172.0199,172.0199,171.4532,171.717,5783.0
2024-01-26 09:45:00,175.66,175.88,175.38,175.43,11975.0,171.6291,171.844,171.3555,171.4043,11975.0
2024-01-26 09:50:00,175.41,175.73,175.4,175.7,12312.0,171.3848,171.6975,171.375,171.6682,12312.0
2024-01-26 09:55:00,175.73,175.87,175.58,175.72,5684.0,171.6975,171.8343,171.5509,171.6877,5684.0
2024-01-26 10:00:00,175.59,175.87,175.52,175.81,8096.0,171.5607,171.8343,171.4923,171.7756,8096.0
2024-01-26 10:05:00,175.82,176.18,175.8,176.11,8749.0,171.7854,172.1371,171.7659,172.0687,8749.0
2024-01-26 10:10:00,176.26,176.4,176.22,176.22,5342.0,172.2153,172.3521,172.1762,172.1762,5342.0
2024-01-26 10:15:00,176.3,176.3,176.12,176.22,2782.0,172.2544,172.2544,172.0785,172.1762,2782.0
2024-01-26 10:20:00,176.22,176.54,176.18,176.31,8071.0,172.1762,172.4889,172.1371,172.2642,8071.0
2024-01-26 10:25:00,176.37,176.99,176.29,176.88,15277.0,172.3228,172.9285,172.2446,172.8211,15277.0
2024-01-26 10:30:00,176.89,177.01,176.79,176.87,10042.0,172.8308,172.9481,172.7331,172.8113,10042.0
2024-01-26 10:35:00,176.85,176.97,176.71,176.96,12407.0,172.7918,172.909,172.655,172.8992,12407.0
2024-01-26 10:40:00,177.0,177.23,176.9,177.18,6002.0,172.9383,173.163,172.8406,173.1142,6002.0
2024-01-26 10:45:00,177.23,177.24,176.95,176.97,16069.0,173.163,173.1728,172.8895,172.909,16069.0
2024-01-26 10:50:00,177.02,177.03,176.65,176.65,9201.0,172.9579,172.9676,172.5964,172.5964,9201.0
2024-01-26 10:55:00,176.61,176.88,176.61,176.83,11033.0,172.5573,172.8211,172.5573,172.7722,11033.0
2024-01-26 11:00:00,176.78,176.9,176.69,176.7,14231.0,172.7234,172.8406,172.6354,172.6452,14231.0
2024-01-26 11:05:00,176.63,176.7,175.92,175.92,7856.0,172.5768,172.6452,171.8831,171.8831,7856.0
2024-01-26 11:10:00,175.89,176.01,175.55,175.55,9990.0,171.8538,171.971,171.5216,171.5216,9990.0
2024-01-26 11:15:00,175.57,175.61,175.35,175.45,7057.0,171.5411,171.5802,171.3262,171.4239,7057.0
2024-01-26 11:20:00,175.43,175.49,175.21,175.4,5306.0,171.4043,171.463,171.1894,171.375,5306.0
2024-01-26 11:25:00,175.42,175.55,175.3,175.45,9020.0,171.3946,171.5216,171.2773,171.4239,9020.0
2024-01-26 11:30:00,175.41,175.54,175.37,175.42,7407.0,171.3848,171.5118,171.3457,171.3946,7407.0
2024-01-26 11:35:00,175.4,175.56,175.4,175.49,8440.0,171.375,171.5314,171.375,171.463,8440.0
2024-01-26 11:40:00,175.49,175.62,175.35,175.35,6874.0,171.463,171.59,171.3262,171.3262,6874.0
2024-01-26 11:45:00,175.3,175.37,175.14,175.22,7441.0,171.2773,171.3457,171.121,171.1992,7441.0
2024-01-26 11:50:00,175.2,175.27,175.06,175.22,5037.0,171.1796,171.248,171.0428,171.1992,5037.0
2024-01-26 11:55:00,175.19,175.28,175.06,175.23,6764.0,171.1699,171.2578,171.0428,171.2089,6764.0
2024-01-26 12:00:00,175.21,175.22,174.93,174.93,7094.0,171.1894,171.1992,170.9158,170.9158,7094.0
2024-01-26 12:05:00,174.91,174.94,174.67,174.72,5860.0,170.8963,170.9256,170.6618,170.7106,5860.0
2024-01-26 12:10:00,174.7,174.78,174.65,174.67,6524.0,170.6911,170.7693,170.6422,170.6618,6524.0
2024-01-26 12:15:00,174.66,174.74,174.61,174.66,8252.0,170.652,170.7302,170.6032,170.652,8252.0
2024-01-26 12:20:00,174.6,174.84,174.6,174.77,7885.0,170.5934,170.8279,170.5934,170.7595,7885.0
2024-01-26 12:25:00,174.74,175.1,174.73,175.1,10882.0,170.7302,171.0819,170.7204,171.0819,10882.0
2024-01-26 12:30:00,175.09,175.15,174.91,175.11,24100.0,171.0721,171.1308,170.8963,171.0917,24100.0
2024-01-26 12:35:00,175.0,175.05,174.55,174.57,5926.0,170.9842,171.0331,170.5445,170.5641,5926.0
2024-01-26 12:40:00,174.63,174.69,174.51,174.57,2644.0,170.6227,170.6813,170.5055,170.5641,2644.0
2024-01-26 12:45:00,174.69,174.95,174.69,174.89,6421.0,170.6813,170.9354,170.6813,170.8767,6421.0
2024-01-26 12:50:00,174.94,174.95,174.66,174.79,5506.0,170.9256,170.9354,170.652,170.779,5506.0
2024-01-26 12:55:00,174.76,174.92,174.75,174.92,5812.0,170.7497,170.9061,170.74,170.9061,5812.0
2024-01-26 13:00:00,174.89,175.05,174.75,175.05,3571.0,170.8767,171.0331,170.74,171.0331,3571.0
2024-01-26 13:05:00,175.07,175.07,174.92,175.06,4119.0,171.0526,171.0526,170.9061,171.0428,4119.0
2024-01-26 13:10:00,175.01,175.1,175.01,175.07,2851.0,170.994,171.0819,170.994,171.0526,2851.0
2024-01-26 13:15:00,174.99,175.05,174.91,174.96,2981.0,170.9744,171.0331,170.8963,170.9451,2981.0
2024-01-26 13:20:00,174.95,175.18,174.95,175.09,4909.0,170.9354,171.1601,170.9354,171.0721,4909.0
2024-01-26 13:25:00,175.12,175.25,175.11,175.15,3963.0,171.1015,171.2285,171.0917,171.1308,3963.0
2024-01-26 13:30:00,175.17,175.23,175.03,175.23,4538.0,171.1503,171.2089,171.0135,171.2089,4538.0
2024-01-26 13:35:00,175.26,175.37,175.19,175.33,4898.0,171.2382,171.3457,171.1699,171.3066,4898.0
2024-01-26 13:40:00,175.29,175.31,175.07,175.18,4071.0,171.2676,171.2871,171.0526,171.1601,4071.0
2024-01-26 13:45:00,175.16,175.2,175.0,175.05,2594.0,171.1405,171.1796,170.9842,171.0331,2594.0
2024-01-26 13:50:00,175.06,175.15,174.91,174.92,5354.0,171.0428,171.1308,170.8963,170.9061,5354.0
2024-01-26 13:55:00,174.92,175.17,174.9,175.05,5098.0,170.9061,171.1503,170.8865,171.0331,5098.0
2024-01-26 14:00:00,175.06,175.32,175.04,175.15,5530.0,171.0428,171.2969,171.0233,171.1308,5530.0
2024-01-26 14:05:00,175.2,175.22,175.17,175.2,2202.0,171.1796,171.1992,171.1503,171.1796,2202.0
2024-01-26 14:10:00,175.19,175.24,175.15,175.18,3755.0,171.1699,171.2187,171.1308,171.1601,3755.0
2024-01-26 14:15:00,175.19,175.25,175.09,175.09,5009.0,171.1699,171.2285,171.0721,171.0721,5009.0
2024-01-26 14:20:00,175.05,175.05,174.89,174.89,3262.0,171.0331,171.0331,170.8767,170.8767,3262.0
2024-01-26 14:25:00,174.96,175.04,174.89,175.01,5321.0,170.9451,171.0233,170.8767,170.994,5321.0
2024-01-26 14:30:00,175.01,175.01,174.54,174.54,7653.0,170.994,170.994,170.5348,170.5348,7653.0
2024-01-26 14:35:00,174.56,174.61,174.53,174.53,4282.0,170.5543,170.6032,170.525,170.525,4282.0
2024-01-26 14:40:00,174.54,174.6,174.31,174.45,9544.0,170.5348,170.5934,170.31,170.4468,9544.0
2024-01-26 14:45:00,174.44,174.44,174.26,174.3,8767.0,170.4371,170.4371,170.2612,170.3003,8767.0
2024-01-26 14:50:00,174.31,174.33,174.11,174.22,9774.0,170.31,170.3296,170.1146,170.2221,9774.0
2024-01-26 14:55:00,174.17,174.3,174.13,174.25,8913.0,170.1733,170.3003,170.1342,170.2514,8913.0
2024-01-26 15:00:00,174.26,174.34,174.22,174.22,6912.0,170.2612,170.3394,170.2221,170.2221,6912.0
2024-01-26 15:05:00,174.22,174.57,174.17,174.53,10599.0,170.2221,170.5641,170.1733,170.525,10599.0
2024-01-26 15:10:00,174.55,174.63,174.51,174.61,7365.0,170.5445,170.6227,170.5055,170.6032,7365.0
2024-01-26 15:15:00,174.59,174.78,174.58,174.62,7333.0,170.5836,170.7693,170.5739,170.6129,7333.0
2024-01-26 15:20:00,174.56,174.64,174.54,174.62,8495.0,170.5543,170.6325,170.5348,170.6129,8495.0
2024-01-26 15:25:00,174.65,174.74,174.63,174.68,7998.0,170.6422,170.7302,170.6227,170.6716,7998.0
2024-01-26 15:30:00,174.68,174.77,174.61,174.77,7224.0,170.6716,170.7595,170.6032,170.7595,7224.0
2024-01-26 15:35:00,174.78,174.85,174.76,174.79,8995.0,170.7693,170.8377,170.7497,170.779,8995.0
2024-01-26 15:40:00,174.79,175.05,174.76,174.98,11750.0,170.779,171.0331,170.7497,170.9647,11750.0
2024-01-26 15:45:00,174.99,175.11,174.87,174.93,18760.0,170.9744,171.0917,170.8572,170.9158,18760.0
2024-01-26 15:50:00,174.93,175.17,174.83,175.15,24907.0,170.9158,171.1503,170.8181,171.1308,24907.0
2024-01-26 15:55:00,175.13,175.35,175.05,175.1,72345.0,171.1112,171.3262,171.0331,171.0819,72345.0
2024-01-29 09:30:00,175.5,176.02,175.25,175.48,42760.0,171.4727,171.9808,171.2285,171.4532,42760.0
2024-01-29 09:35:00,175.56,175.78,173.65,173.97,13320.0,171.5314,171.7463,169.6652,169.9779,13320.0
2024-01-29 09:40:00,174.13,174.18,173.47,173.93,13624.0,170.1342,170.183,169.4893,169.9388,13624.0
2024-01-29 09:45:00,173.93,174.04,173.59,173.7,16261.0,169.9388,170.0462,169.6066,169.714,16261.0
2024-01-29 09:50:00,173.64,173.82,173.13,173.81,9093.0,169.6554,169.8313,169.1571,169.8215,9093.0
2024-01-29 09:55:00,173.99,174.21,173.57,173.74,6379.0,169.9974,170.2123,169.587,169.7531,6379.0
2024-01-29 10:00:00,173.56,174.06,173.56,174.02,8395.0,169.5773,170.0658,169.5773,170.0267,8395.0
2024-01-29 10:05:00,174.14,174.7,173.98,174.62,6934.0,170.1439,170.6911,169.9876,170.6129,6934.0
2024-01-29 10:10:00,174.61,174.73,174.42,174.7,11750.0,170.6032,170.7204,170.4175,170.6911,11750.0
2024-01-29 10:15:00,174.76,175.05,174.5,174.91,9939.0,170.7497,171.0331,170.4957,170.8963,9939.0
2024-01-29 10:20:00,174.91,174.91,174.34,174.42,9577.0,170.8963,170.8963,170.3394,170.4175,9577.0
2024-01-29 10:25:00,174.5,174.61,174.1,174.12,7940.0,170.4957,170.6032,170.1049,170.1244,7940.0
2024-01-29 10:30:00,174.12,174.57,174.01,174.45,8250.0,170.1244,170.5641,170.0169,170.4468,8250.0
2024-01-29 10:35:00,174.42,175.05,174.3,174.97,9579.0,170.4175,171.0331,170.3003,170.9549,9579.0
2024-01-29 10:40:00,175.02,175.03,174.67,174.84,7348.0,171.0038,171.0135,170.6618,170.8279,7348.0
2024-01-29 10:45:00,174.84,175.01,174.69,175.01,7465.0,170.8279,170.994,170.6813,170.994,7465.0
2024-01-29 10:50:00,174.95,174.96,174.71,174.77,8528.0,170.9354,170.9451,170.7009,170.7595,8528.0
2024-01-29 10:55:00,174.76,174.76,174.36,174.37,52961.0,170.7497,170.7497,170.3589,170.3687,52961.0
2024-01-29 11:00:00,174.47,174.51,174.33,174.44,7119.0,170.4664,170.5055,170.3296,170.4371,7119.0
2024-01-29 11:05:00,174.42,174.57,174.29,174.55,6526.0,170.4175,170.5641,170.2905,170.5445,6526.0
2024-01-29 11:10:00,174.56,174.63,174.44,174.56,5921.0,170.5543,170.6227,170.4371,170.5543,5921.0
2024-01-29 11:15:00,174.61,174.76,174.52,174.76,6053.0,170.6032,170.7497,170.5152,170.7497,6053.0
2024-01-29 11:20:00,174.87,174.89,174.56,174.64,26100.0,170.8572,170.8767,170.5543,170.6325,26100.0
2024-01-29 11:25:00,174.65,174.74,174.49,174.61,9717.0,170.6422,170.7302,170.4859,170.6032,9717.0
2024-01-29 11:30:00,174.62,174.73,174.58,174.66,4036.0,170.6129,170.7204,170.5739,170.652,4036.0
2024-01-29 11:35:00,174.6,174.88,174.6,174.85,11657.0,170.5934,170.867,170.5934,170.8377,11657.0
2024-01-29 11:40:00,174.91,174.96,174.84,174.89,7600.0,170.8963,170.9451,170.8279,170.8767,7600.0
2024-01-29 11:45:00,174.92,175.09,174.87,174.9,13046.0,170.9061,171.0721,170.8572,170.8865,13046.0
2024-01-29 11:50:00,174.86,174.86,174.68,174.84,4377.0,170.8474,170.8474,170.6716,170.8279,4377.0
2024-01-29 11:55:00,174.85,174.89,174.8,174.89,5589.0,170.8377,170.8767,170.7888,170.8767,5589.0
2024-01-29 12:00:00,174.84,174.9,174.76,174.9,4521.0,170.8279,170.8865,170.7497,170.8865,4521.0
2024-01-29 12:05:00,174.85,175.01,174.85,174.97,5512.0,170.8377,170.994,170.8377,170.9549,5512.0
2024-01-29 12:10:00,174.97,175.06,174.93,175.05,6556.0,170.9549,171.0428,170.9158,171.0331,6556.0
2024-01-29 12:15:00,175.09,175.37,175.03,175.33,7866.0,171.0721,171.3457,171.0135,171.3066,7866.0
2024-01-29 12:20:00,175.33,175.66,175.28,175.65,14631.0,171.3066,171.6291,171.2578,171.6193,14631.0
2024-01-29 12:25:00,175.66,175.78,175.54,175.65,17991.0,171.6291,171.7463,171.5118,171.6193,17991.0
2024-01-29 12:30:00,175.63,175.85,175.57,175.57,14651.0,171.5998,171.8147,171.5411,171.5411,14651.0
2024-01-29 12:35:00,175.65,175.67,175.41,175.62,10015.0,171.6193,171.6388,171.3848,171.59,10015.0
2024-01-29 12:40:00,175.62,175.62,175.34,175.4,10676.0,171.59,171.59,171.3164,171.375,10676.0
2024-01-29 12:45:00,175.42,175.51,175.24,175.43,12269.0,171.3946,171.4825,171.2187,171.4043,12269.0
2024-01-29 12:50:00,175.46,175.55,175.29,175.45,8202.0,171.4337,171.5216,171.2676,171.4239,8202.0
2024-01-29 12:55:00,175.49,175.6,175.46,175.54,8962.0,171.463,171.5704,171.4337,171.5118,8962.0
2024-01-29 13:00:00,175.5,175.57,175.34,175.46,8884.0,171.4727,171.5411,171.3164,171.4337,8884.0
2024-01-29 13:05:00,175.47,175.51,175.18,175.33,7008.0,171.4434,171.4825,171.1601,171.3066,7008.0
2024-01-29 13:10:00,175.33,175.47,175.27,175.39,5626.0,171.3066,171.4434,171.248,171.3653,5626.0
2024-01-29 13:15:00,175.39,175.39,175.21,175.23,14937.0,171.3653,171.3653,171.1894,171.2089,14937.0
2024-01-29 13:20:00,175.28,175.3,175.08,175.15,8507.0,171.2578,171.2773,171.0624,171.1308,8507.0
2024-01-29 13:25:00,175.16,175.27,175.07,175.14,6858.0,171.1405,171.248,171.0526,171.121,6858.0
2024-01-29 13:30:00,175.14,175.51,175.08,175.47,8074.0,171.121,171.4825,171.0624,171.4434,8074.0
2024-01-29 13:35:00,175.47,175.68,175.44,175.68,11669.0,171.4434,171.6486,171.4141,171.6486,11669.0
2024-01-29 13:40:00,175.68,175.69,175.4,175.44,12234.0,171.6486,171.6584,171.375,171.4141,12234.0
2024-01-29 13:45:00,175.46,175.53,175.4,175.48,9042.0,171.4337,171.5021,171.375,171.4532,9042.0
2024-01-29 13:50:00,175.51,175.62,175.4,175.48,6753.0,171.4825,171.59,171.375,171.4532,6753.0
2024-01-29 13:55:00,175.46,175.55,175.4,175.43,6092.0,171.4337,171.5216,171.375,171.4043,6092.0
2024-01-29 14:00:00,175.4,175.51,175.3,175.44,8375.0,171.375,171.4825,171.2773,171.4141,8375.0
2024-01-29 14:05:00,175.45,175.65,175.36,175.39,15794.0,171.4239,171.6193,171.336,171.3653,15794.0
2024-01-29 14:10:00,175.44,175.57,175.42,175.45,6920.0,171.4141,171.5411,171.3946,171.4239,6920.0
2024-01-29 14:15:00,175.41,175.54,175.37,175.38,6895.0,171.3848,171.5118,171.3457,171.3555,6895.0
2024-01-29 14:20:00,175.36,175.4,175.25,175.37,7254.0,171.336,171.375,171.2285,171.3457,7254.0
2024-01-29 14:25:00,175.36,175.4,175.28,175.36,5394.0,171.336,171.375,171.2578,171.336,5394.0
2024-01-29 14:30:00,175.37,175.51,175.29,175.51,7035.0,171.3457,171.4825,171.2676,171.4825,7035.0
2024-01-29 14:35:00,175.52,175.66,175.52,175.63,5620.0,171.4923,171.6291,171.4923,171.5998,5620.0
2024-01-29 14:40:00,175.62,175.86,175.59,175.78,18770.0,171.59,171.8245,171.5607,171.7463,18770.0
2024-01-29 14:45:00,175.75,175.96,175.75,175.92,8772.0,171.717,171.9222,171.717,171.8831,8772.0
2024-01-29 14:50:00,175.92,175.96,175.78,175.91,7935.0,171.8831,171.9222,171.7463,171.8733,7935.0
2024-01-29 14:55:00,175.93,175.97,175.86,175.89,9132.0,171.8929,171.932,171.8245,171.8538,9132.0
2024-01-29 15:00:00,175.91,176.35,175.91,176.27,13724.0,171.8733,172.3032,171.8733,172.2251,13724.0
2024-01-29 15:05:00,176.24,176.3,176.1,176.1,15558.0,172.1958,172.2544,172.059,172.059,15558.0
2024-01-29 15:10:00,176.09,176.2,176.0,176.12,15084.0,172.0492,172.1567,171.9613,172.0785,15084.0
2024-01-29 15:15:00,176.06,176.43,176.06,176.4,14835.0,172.0199,172.3814,172.0199,172.3521,14835.0
2024-01-29 15:20:00,176.45,176.68,176.44,176.66,15519.0,172.4009,172.6257,172.3912,172.6061,15519.0
2024-01-29 15:25:00,176.65,176.73,176.52,176.61,16409.0,172.5964,172.6745,172.4693,172.5573,16409.0
2024-01-29 15:30:00,176.59,176.76,176.52,176.56,25985.0,172.5377,172.7038,172.4693,172.5084,25985.0
2024-01-29 15:35:00,176.55,176.65,176.48,176.57,17269.0,172.4986,172.5964,172.4303,172.5182,17269.0
2024-01-29 15:40:00,176.57,176.65,176.47,176.54,20444.0,172.5182,172.5964,172.4205,172.4889,20444.0
2024-01-29 15:45:00,176.53,176.54,176.22,176.4,34250.0,172.4791,172.4889,172.1762,172.3521,34250.0
2024-01-29 15:50:00,176.42,176.73,176.38,176.55,47570.0,172.3716,172.6745,172.3325,172.4986,47570.0
2024-01-29 15:55:00,176.57,177.09,176.55,176.66,132369.0,172.5182,173.0263,172.4986,172.6061,132369.0
2024-01-30 09:30:00,178.0,179.78,176.88,179.34,117029.0,173.9154,175.6545,172.8211,175.2246,117029.0
2024-01-30 09:35:00,179.34,180.36,179.34,179.48,90740.0,175.2246,176.2212,175.2246,175.3614,90740.0
2024-01-30 09:40:00,179.57,180.65,179.08,180.5,56195.0,175.4493,176.5046,174.9706,176.358,56195.0
2024-01-30 09:45:00,180.65,183.7,180.59,182.89,75319.0,176.5046,179.4846,176.4459,178.6932,75319.0
2024-01-30 09:50:00,183.01,184.27,182.96,183.44,52759.0,178.8104,180.0415,178.7616,179.2305,52759.0
2024-01-30 09:55:00,183.53,184.61,182.58,183.92,90037.0,179.3185,180.3737,178.3903,179.6995,90037.0
2024-01-30 10:00:00,183.69,184.2,183.26,184.0,29633.0,179.4748,179.9731,179.0547,179.7777,29633.0
2024-01-30 10:05:00,183.88,184.19,181.5,182.25,37004.0,179.6604,179.9633,177.3351,178.0678,37004.0
2024-01-30 10:10:00,182.25,182.86,181.69,181.86,22117.0,178.0678,178.6638,177.5207,177.6868,22117.0
2024-01-30 10:15:00,181.81,182.3,181.64,182.29,22338.0,177.6379,178.1167,177.4718,178.1069,22338.0
2024-01-30 10:20:00,182.23,182.79,181.97,182.68,23064.0,178.0483,178.5955,177.7943,178.488,23064.0
2024-01-30 10:25:00,182.58,183.99,182.58,183.02,35963.0,178.3903,179.7679,178.3903,178.8202,35963.0
2024-01-30 10:30:00,183.18,183.7,182.82,183.27,29505.0,178.9765,179.4846,178.6248,179.0644,29505.0
2024-01-30 10:35:00,183.21,184.07,182.84,183.85,38500.0,179.0058,179.8461,178.6443,179.6311,38500.0
2024-01-30 10:40:00,183.88,183.9,183.3,183.81,13269.0,179.6604,179.68,179.0938,179.592,13269.0
2024-01-30 10:45:00,183.89,184.21,183.79,183.85,18134.0,179.6702,179.9829,179.5725,179.6311,18134.0
2024-01-30 10:50:00,183.95,184.88,183.92,184.7,38087.0,179.7288,180.6375,179.6995,180.4616,38087.0
2024-01-30 10:55:00,184.67,185.65,184.61,185.38,46379.0,180.4323,181.3898,180.3737,181.126,46379.0
2024-01-30 11:00:00,185.33,185.33,183.58,183.71,28119.0,181.0772,181.0772,179.3673,179.4943,28119.0
2024-01-30 11:05:00,183.77,183.97,183.4,183.9,14394.0,179.553,179.7484,179.1915,179.68,14394.0
2024-01-30 11:10:00,183.98,184.19,183.63,184.03,17726.0,179.7581,179.9633,179.4162,179.807,17726.0
2024-01-30 11:15:00,184.1,184.43,184.1,184.4,8498.0,179.8754,180.1978,179.8754,180.1685,8498.0
2024-01-30 11:20:00,184.43,185.1,184.39,184.64,25039.0,180.1978,180.8524,180.1587,180.403,25039.0
2024-01-30 11:25:00,184.73,185.01,184.42,185.01,15906.0,180.4909,180.7645,180.1881,180.7645,15906.0
2024-01-30 11:30:00,184.9,185.36,184.77,185.23,17914.0,180.657,181.1065,180.53,180.9795,17914.0
2024-01-30 11:35:00,185.25,185.53,185.25,185.45,20488.0,180.999,181.2726,180.999,181.1944,20488.0
2024-01-30 11:40:00,185.37,185.45,184.55,184.7,16682.0,181.1163,181.1944,180.3151,180.4616,16682.0
2024-01-30 11:45:00,184.7,184.74,183.66,184.2,15587.0,180.4616,180.5007,179.4455,179.9731,15587.0
2024-01-30 11:50:00,184.2,184.44,184.1,184.44,8154.0,179.9731,180.2076,179.8754,180.2076,8154.0
2024-01-30 11:55:00,184.42,184.55,184.21,184.22,10859.0,180.1881,180.3151,179.9829,179.9926,10859.0
2024-01-30 12:00:00,184.28,185.15,184.28,185.15,16324.0,180.0513,180.9013,180.0513,180.9013,16324.0
2024-01-30 12:05:00,185.16,185.6,185.16,185.45,15996.0,180.9111,181.341,180.9111,181.1944,15996.0
2024-01-30 12:10:00,185.45,185.81,185.37,185.79,20127.0,181.1944,181.5462,181.1163,181.5266,20127.0
2024-01-30 12:15:00,185.82,185.85,185.66,185.81,23212.0,181.5559,181.5852,181.3996,181.5462,23212.0
2024-01-30 12:20:00,185.82,186.32,185.82,186.19,16277.0,181.5559,182.0445,181.5559,181.9174,16277.0
2024-01-30 12:25:00,186.21,186.8,186.07,186.1,29251.0,181.937,182.5134,181.8002,181.8295,29251.0
2024-01-30 12:30:00,186.11,186.22,185.54,185.61,16612.0,181.8393,181.9467,181.2823,181.3507,16612.0
2024-01-30 12:35:00,185.59,186.0,185.59,185.84,9063.0,181.3312,181.7318,181.3312,181.5755,9063.0
2024-01-30 12:40:00,185.83,186.08,185.76,185.92,6952.0,181.5657,181.81,181.4973,181.6536,6952.0
2024-01-30 12:45:00,185.96,186.82,185.96,186.81,17111.0,181.6927,182.533,181.6927,182.5232,17111.0
2024-01-30 12:50:00,186.77,187.21,186.67,186.98,29969.0,182.4841,182.914,182.3864,182.6893,29969.0
2024-01-30 12:55:00,187.0,187.07,186.12,186.19,29645.0,182.7088,182.7772,181.849,181.9174,29645.0
2024-01-30 13:00:00,186.18,186.45,185.84,186.37,28437.0,181.9077,182.1715,181.5755,182.0933,28437.0
2024-01-30 13:05:00,186.4,187.05,186.31,187.03,20182.0,182.1226,182.7577,182.0347,182.7382,20182.0
2024-01-30 13:10:00,186.94,187.22,186.81,187.22,12863.0,182.6502,182.9238,182.5232,182.9238,12863.0
2024-01-30 13:15:00,187.18,187.58,187.18,187.47,12096.0,182.8847,183.2755,182.8847,183.1681,12096.0
2024-01-30 13:20:00,187.55,187.72,187.39,187.54,16354.0,183.2462,183.4123,183.0899,183.2365,16354.0
2024-01-30 13:25:00,187.58,187.62,187.33,187.53,14899.0,183.2755,183.3146,183.0313,183.2267,14899.0
2024-01-30 13:30:00,187.54,187.55,187.23,187.5,5993.0,183.2365,183.2462,182.9336,183.1974,5993.0
2024-01-30 13:35:00,187.48,187.58,187.0,187.14,13560.0,183.1778,183.2755,182.7088,182.8456,13560.0
2024-01-30 13:40:00,187.13,187.3,186.87,187.09,8337.0,182.8359,183.002,182.5818,182.7968,8337.0
2024-01-30 13:45:00,187.1,187.41,187.1,187.4,5030.0,182.8066,183.1094,182.8066,183.0997,5030.0
2024-01-30 13:50:00,187.45,187.7,187.44,187.66,17212.0,183.1485,183.3928,183.1387,183.3537,17212.0
2024-01-30 13:55:00,187.66,187.78,187.43,187.5,21914.0,183.3537,183.4709,183.129,183.1974,21914.0
2024-01-30 14:00:00,187.51,187.74,187.43,187.65,13459.0,183.2071,183.4319,183.129,183.3439,13459.0
2024-01-30 14:05:00,187.68,187.95,187.5,187.95,17943.0,183.3732,183.637,183.1974,183.637,17943.0
2024-01-30 14:10:00,187.98,188.33,187.95,188.23,18914.0,183.6664,184.0083,183.637,183.9106,18914.0
2024-01-30 14:15:00,188.22,188.44,188.06,188.41,13817.0,183.9009,184.1158,183.7445,184.0865,13817.0
2024-01-30 14:20:00,188.48,188.71,188.42,188.7,9860.0,184.1549,184.3796,184.0963,184.3698,9860.0
2024-01-30 14:25:00,188.7,188.8,188.51,188.77,18235.0,184.3698,184.4675,184.1842,184.4382,18235.0
2024-01-30 14:30:00,188.82,188.97,188.74,188.87,11036.0,184.4871,184.6336,184.4089,184.5359,11036.0
2024-01-30 14:35:00,188.83,189.1,188.8,189.07,14513.0,184.4969,184.7607,184.4675,184.7313,14513.0
2024-01-30 14:40:00,189.06,189.26,189.06,189.24,11360.0,184.7216,184.917,184.7216,184.8974,11360.0
2024-01-30 14:45:00,189.23,189.23,188.95,189.14,17329.0,184.8877,184.8877,184.6141,184.7997,17329.0
2024-01-30 14:50:00,189.15,189.54,189.14,189.51,16388.0,184.8095,185.1906,184.7997,185.1612,16388.0
2024-01-30 14:55:00,189.5,189.6,189.21,189.28,30033.0,185.1515,185.2492,184.8681,184.9365,30033.0
2024-01-30 15:00:00,189.33,189.44,188.91,188.93,21189.0,184.9854,185.0929,184.575,184.5946,21189.0
2024-01-30 15:05:00,188.95,189.0,188.8,188.94,20861.0,184.6141,184.663,184.4675,184.6043,20861.0
2024-01-30 15:10:00,188.99,189.28,188.74,188.78,15372.0,184.6532,184.9365,184.4089,184.448,15372.0
2024-01-30 15:15:00,188.76,189.07,188.76,188.97,12106.0,184.4285,184.7313,184.4285,184.6336,12106.0
2024-01-30 15:20:00,189.0,189.15,188.92,189.14,12331.0,184.663,184.8095,184.5848,184.7997,12331.0
2024-01-30 15:25:00,189.12,189.28,189.0,189.08,21249.0,184.7802,184.9365,184.663,184.7411,21249.0
2024-01-30 15:30:00,189.06,189.82,189.05,189.77,30638.0,184.7216,185.4641,184.7118,185.4153,30638.0
2024-01-30 15:35:00,189.8,190.45,189.8,190.34,57120.0,185.4446,186.0797,185.4446,185.9722,57120.0
2024-01-30 15:40:00,190.35,190.74,190.27,190.27,48429.0,185.982,186.363,185.9038,185.9038,48429.0
2024-01-30 15:45:00,190.23,190.31,189.4,189.4,67089.0,185.8647,185.9429,185.0538,185.0538,67089.0
2024-01-30 15:50:00,189.43,189.8,188.83,188.83,74946.0,185.0831,185.4446,184.4969,184.4969,74946.0
2024-01-30 15:55:00,188.83,189.06,188.73,188.9,165076.0,184.4969,184.7216,184.3991,184.5652,165076.0
2024-01-31 09:30:00,188.9,190.36,188.87,190.27,77493.0,184.5652,185.9917,184.5359,185.9038,77493.0
2024-01-31 09:35:00,190.18,190.96,190.13,190.56,26680.0,185.8159,186.578,185.767,186.1872,26680.0
2024-01-31 09:40:00,190.5,190.5,188.87,188.95,19593.0,186.1285,186.1285,184.5359,184.6141,19593.0
2024-01-31 09:45:00,189.05,189.37,188.43,188.51,15210.0,184.7118,185.0245,184.106,184.1842,15210.0
2024-01-31 09:50:00,188.5,189.12,188.33,188.4,12504.0,184.1744,184.7802,184.0083,184.0767,12504.0
2024-01-31 09:55:00,188.39,189.13,188.32,189.06,10957.0,184.067,184.79,183.9986,184.7216,10957.0
2024-01-31 10:00:00,189.05,189.05,188.12,188.46,15077.0,184.7118,184.7118,183.8031,184.1353,15077.0
2024-01-31 10:05:00,188.45,189.27,188.35,189.22,17560.0,184.1256,184.9268,184.0279,184.8779,17560.0
2024-01-31 10:10:00,189.26,189.68,188.87,188.97,17241.0,184.917,185.3273,184.5359,184.6336,17241.0
2024-01-31 10:15:00,188.86,189.13,188.66,188.94,8552.0,184.5262,184.79,184.3308,184.6043,8552.0
2024-01-31 10:20:00,188.99,189.87,188.99,189.86,10917.0,184.6532,185.513,184.6532,185.5032,10917.0
2024-01-31 10:25:00,189.81,190.16,189.58,189.6,9551.0,185.4544,185.7963,185.2296,185.2492,9551.0
2024-01-31 10:30:00,189.65,189.96,189.62,189.81,10456.0,185.298,185.6009,185.2687,185.4544,10456.0
2024-01-31 10:35:00,189.75,189.85,189.4,189.4,6856.0,185.3957,185.4934,185.0538,185.0538,6856.0
2024-01-31 10:40:00,189.3,189.74,189.23,189.59,8150.0,184.9561,185.386,184.8877,185.2394,8150.0
2024-01-31 10:45:00,189.43,189.57,189.09,189.17,9956.0,185.0831,185.2199,184.7509,184.8291,9956.0
2024-01-31 10:50:00,189.22,189.77,189.17,189.76,8972.0,184.8779,185.4153,184.8291,185.4055,8972.0
2024-01-31 10:55:00,189.77,189.92,189.56,189.73,8639.0,185.4153,185.5618,185.2101,185.3762,8639.0
2024-01-31 11:00:00,189.72,189.81,188.91,188.92,19009.0,185.3664,185.4544,184.575,184.5848,19009.0
2024-01-31 11:05:00,188.88,188.88,188.57,188.78,8131.0,184.5457,184.5457,184.2428,184.448,8131.0
2024-01-31 11:10:00,188.7,188.73,188.16,188.16,9750.0,184.3698,184.3991,183.8422,183.8422,9750.0
2024-01-31 11:15:00,188.14,188.14,187.89,187.99,19665.0,183.8227,183.8227,183.5784,183.6761,19665.0
2024-01-31 11:20:00,187.91,187.97,187.25,187.28,14342.0,183.598,183.6566,182.9531,182.9824,14342.0
2024-01-31 11:25:00,187.33,187.33,186.56,186.69,17508.0,183.0313,183.0313,182.2789,182.406,17508.0
2024-01-31 11:30:00,186.73,187.3,186.73,187.23,17640.0,182.445,183.002,182.445,182.9336,17640.0
2024-01-31 11:35:00,187.23,187.57,187.12,187.42,15821.0,182.9336,183.2658,182.8261,183.1192,15821.0
2024-01-31 11:40:00,187.4,187.4,186.97,187.2,10620.0,183.0997,183.0997,182.6795,182.9043,10620.0
2024-01-31 11:45:00,187.13,187.65,187.12,187.6,8747.0,182.8359,183.3439,182.8261,183.2951,8747.0
2024-01-31 11:50:00,187.63,188.02,187.63,187.89,9607.0,183.3244,183.7054,183.3244,183.5784,9607.0
2024-01-31 11:55:00,187.83,188.27,187.73,187.97,10884.0,183.5198,183.9497,183.4221,183.6566,10884.0
2024-01-31 12:00:00,188.01,188.25,187.94,188.06,4407.0,183.6957,183.9302,183.6273,183.7445,4407.0
2024-01-31 12:05:00,188.02,188.26,188.02,188.26,7983.0,183.7054,183.9399,183.7054,183.9399,7983.0
2024-01-31 12:10:00,188.28,188.42,188.03,188.18,9971.0,183.9595,184.0963,183.7152,183.8618,9971.0
2024-01-31 12:15:00,188.18,188.33,187.96,187.97,11574.0,183.8618,184.0083,183.6468,183.6566,11574.0
2024-01-31 12:20:00,187.97,188.03,187.79,187.91,8080.0,183.6566,183.7152,183.4807,183.598,8080.0
2024-01-31 12:25:00,187.91,188.27,187.9,188.27,8246.0,183.598,183.9497,183.5882,183.9497,8246.0
2024-01-31 12:30:00,188.24,188.24,187.7,187.7,12075.0,183.9204,183.9204,183.3928,183.3928,12075.0
2024-01-31 12:35:00,187.53,187.59,187.26,187.54,31755.0,183.2267,183.2853,182.9629,183.2365,31755.0
2024-01-31 12:40:00,187.54,187.86,187.53,187.86,7344.0,183.2365,183.5491,183.2267,183.5491,7344.0
2024-01-31 12:45:00,187.85,188.38,187.85,188.33,17810.0,183.5393,184.0572,183.5393,184.0083,17810.0
2024-01-31 12:50:00,188.34,188.66,188.31,188.36,12727.0,184.0181,184.3308,183.9888,184.0376,12727.0
2024-01-31 12:55:00,188.33,188.55,188.3,188.55,4665.0,184.0083,184.2233,183.979,184.2233,4665.0
2024-01-31 13:00:00,188.56,188.77,188.54,188.74,12616.0,184.233,184.4382,184.2135,184.4089,12616.0
2024-01-31 13:05:00,188.69,188.69,188.37,188.54,5297.0,184.3601,184.3601,184.0474,184.2135,5297.0
2024-01-31 13:10:00,188.53,188.56,188.44,188.56,9482.0,184.2037,184.233,184.1158,184.233,9482.0
2024-01-31 13:15:00,188.56,188.79,188.52,188.78,10066.0,184.233,184.4578,184.194,184.448,10066.0
2024-01-31 13:20:00,188.81,188.81,188.22,188.38,11720.0,184.4773,184.4773,183.9009,184.0572,11720.0
2024-01-31 13:25:00,188.43,188.53,188.24,188.51,5048.0,184.106,184.2037,183.9204,184.1842,5048.0
2024-01-31 13:30:00,188.52,188.74,188.44,188.53,8706.0,184.194,184.4089,184.1158,184.2037,8706.0
2024-01-31 13:35:00,188.55,188.75,188.54,188.7,10009.0,184.2233,184.4187,184.2135,184.3698,10009.0
2024-01-31 13:40:00,188.7,188.94,188.69,188.94,4090.0,184.3698,184.6043,184.3601,184.6043,4090.0
2024-01-31 13:45:00,188.94,189.24,188.92,189.24,11250.0,184.6043,184.8974,184.5848,184.8974,11250.0
2024-01-31 13:50:00,189.26,189.29,189.13,189.15,12431.0,184.917,184.9463,184.79,184.8095,12431.0
2024-01-31 13:55:00,189.15,189.55,189.14,189.46,11115.0,184.8095,185.2003,184.7997,185.1124,11115.0
2024-01-31 14:00:00,189.61,189.68,188.99,189.59,41504.0,185.259,185.3273,184.6532,185.2394,41504.0
2024-01-31 14:05:00,189.5,189.68,189.24,189.31,19137.0,185.1515,185.3273,184.8974,184.9658,19137.0
2024-01-31 14:10:00,189.28,189.73,189.26,189.27,13544.0,184.9365,185.3762,184.917,184.9268,13544.0
2024-01-31 14:15:00,189.13,189.3,189.01,189.02,8309.0,184.79,184.9561,184.6727,184.6825,8309.0
2024-01-31 14:20:00,188.99,189.25,188.78,189.08,10277.0,184.6532,184.9072,184.448,184.7411,10277.0
2024-01-31 14:25:00,189.09,189.46,188.85,188.85,7352.0,184.7509,185.1124,184.5164,184.5164,7352.0
2024-01-31 14:30:00,188.85,189.33,188.7,188.99,13613.0,184.5164,184.9854,184.3698,184.6532,13613.0
2024-01-31 14:35:00,189.06,189.81,188.72,189.69,8740.0,184.7216,185.4544,184.3894,185.3371,8740.0
2024-01-31 14:40:00,189.79,190.4,189.79,190.22,11729.0,185.4348,186.0308,185.4348,185.855,11729.0
2024-01-31 14:45:00,190.11,190.4,189.58,189.6,12008.0,185.7475,186.0308,185.2296,185.2492,12008.0
2024-01-31 14:50:00,189.51,189.51,188.9,189.1,10411.0,185.1612,185.1612,184.5652,184.7607,10411.0
2024-01-31 14:55:00,189.0,189.22,188.64,188.73,14492.0,184.663,184.8779,184.3112,184.3991,14492.0
2024-01-31 15:00:00,188.67,188.85,187.77,187.8,23859.0,184.3405,184.5164,183.4612,183.4905,23859.0
2024-01-31 15:05:00,187.83,188.25,187.22,188.24,25972.0,183.5198,183.9302,182.9238,183.9204,25972.0
2024-01-31 15:10:00,188.4,188.81,188.3,188.48,19594.0,184.0767,184.4773,183.979,184.1549,19594.0
2024-01-31 15:15:00,188.18,188.41,187.65,187.69,21643.0,183.8618,184.0865,183.3439,183.383,21643.0
2024-01-31 15:20:00,187.73,188.42,187.66,188.19,10165.0,183.4221,184.0963,183.3537,183.8715,10165.0
2024-01-31 15:25:00,188.18,188.27,187.91,188.02,7758.0,183.8618,183.9497,183.598,183.7054,7758.0
2024-01-31 15:30:00,188.03,188.21,187.42,187.68,12622.0,183.7152,183.8911,183.1192,183.3732,12622.0
2024-01-31 15:35:00,187.63,187.83,187.43,187.83,38176.0,183.3244,183.5198,183.129,183.5198,38176.0
2024-01-31 15:40:00,187.8,187.95,187.53,187.73,17404.0,183.4905,183.637,183.2267,183.4221,17404.0
2024-01-31 15:45:00,187.67,187.94,187.63,187.79,17177.0,183.3635,183.6273,183.3244,183.4807,17177.0
2024-01-31 15:50:00,187.81,187.89,187.16,187.43,33823.0,183.5003,183.5784,182.8652,183.129,33823.0
2024-01-31 15:55:00,187.48,187.68,186.89,186.93,161374.0,183.1778,183.3732,182.6014,182.6405,161374.0
2024-02-01 09:30:00,187.94,189.87,187.94,188.76,44813.0,183.6273,185.513,183.6273,184.4285,44813.0
2024-02-01 09:35:00,188.6,188.68,188.08,188.51,13149.0,184.2721,184.3503,183.7641,184.1842,13149.0
2024-02-01 09:40:00,188.47,188.68,187.58,187.94,41105.0,184.1451,184.3503,183.2755,183.6273,41105.0
2024-02-01 09:45:00,187.77,188.24,186.58,187.0,66065.0,183.4612,183.9204,182.2985,182.7088,66065.0
2024-02-01 09:50:00,186.96,187.34,186.38,186.88,21630.0,182.6698,183.041,182.1031,182.5916,21630.0
2024-02-01 09:55:00,186.75,187.21,186.37,187.14,19697.0,182.4646,182.914,182.0933,182.8456,19697.0
2024-02-01 10:00:00,186.84,187.55,186.68,187.52,10120.0,182.5525,183.2462,182.3962,183.2169,10120.0
2024-02-01 10:05:00,187.44,187.71,187.21,187.7,6249.0,183.1387,183.4026,182.914,183.3928,6249.0
2024-02-01 10:10:00,187.71,187.72,187.06,187.17,9299.0,183.4026,183.4123,182.7675,182.8749,9299.0
2024-02-01 10:15:00,187.06,187.44,186.88,186.88,16567.0,182.7675,183.1387,182.5916,182.5916,16567.0
2024-02-01 10:20:00,186.73,186.75,186.3,186.69,14581.0,182.445,182.4646,182.0249,182.406,14581.0
2024-02-01 10:25:00,186.66,187.19,186.58,187.17,8143.0,182.3766,182.8945,182.2985,182.8749,8143.0
2024-02-01 10:30:00,187.15,187.36,186.87,187.09,15768.0,182.8554,183.0606,182.5818,182.7968,15768.0
2024-02-01 10:35:00,187.03,187.08,186.42,186.43,10243.0,182.7382,182.787,182.1422,182.1519,10243.0
2024-02-01 10:40:00,186.4,186.64,186.28,186.29,9605.0,182.1226,182.3571,182.0054,182.0151,9605.0
2024-02-01 10:45:00,186.34,186.77,186.31,186.71,12177.0,182.064,182.4841,182.0347,182.4255,12177.0
2024-02-01 10:50:00,186.71,186.71,186.39,186.4,7396.0,182.4255,182.4255,182.1128,182.1226,7396.0
2024-02-01 10:55:00,186.5,187.03,186.48,186.73,14699.0,182.2203,182.7382,182.2008,182.445,14699.0
2024-02-01 11:00:00,186.81,187.14,186.75,186.99,12790.0,182.5232,182.8456,182.4646,182.6991,12790.0
2024-02-01 11:05:00,187.06,187.3,186.96,187.25,9808.0,182.7675,183.002,182.6698,182.9531,9808.0
2024-02-01 11:10:00,187.25,187.35,186.85,186.95,21489.0,182.9531,183.0508,182.5623,182.66,21489.0
2024-02-01 11:15:00,186.8,186.91,186.36,186.42,4421.0,182.5134,182.6209,182.0835,182.1422,4421.0
2024-02-01 11:20:00,186.35,186.81,186.35,186.7,13898.0,182.0738,182.5232,182.0738,182.4157,13898.0
2024-02-01 11:25:00,186.71,186.79,186.42,186.69,8469.0,182.4255,182.5037,182.1422,182.406,8469.0
2024-02-01 11:30:00,186.72,186.87,186.63,186.69,5449.0,182.4353,182.5818,182.3473,182.406,5449.0
2024-02-01 11:35:00,186.73,186.9,186.49,186.79,6247.0,182.445,182.6111,182.2105,182.5037,6247.0
2024-02-01 11:40:00,186.9,186.98,186.84,186.9,3213.0,182.6111,182.6893,182.5525,182.6111,3213.0
2024-02-01 11:45:00,187.0,187.19,186.89,186.93,9538.0,182.7088,182.8945,182.6014,182.6405,9538.0
2024-02-01 11:50:00,187.01,187.22,187.0,187.09,4932.0,182.7186,182.9238,182.7088,182.7968,4932.0
2024-02-01 11:55:00,187.08,187.45,187.08,187.38,5415.0,182.787,183.1485,182.787,183.0801,5415.0
2024-02-01 12:00:00,187.36,188.09,187.36,188.07,10061.0,183.0606,183.7738,183.0606,183.7543,10061.0
2024-02-01 12:05:00,188.27,188.58,188.27,188.45,6453.0,183.9497,184.2526,183.9497,184.1256,6453.0
2024-02-01 12:10:00,188.39,188.52,188.17,188.33,6989.0,184.067,184.194,183.852,184.0083,6989.0
2024-02-01 12:15:00,188.32,188.47,188.23,188.23,3843.0,183.9986,184.1451,183.9106,183.9106,3843.0
2024-02-01 12:20:00,188.2,188.41,188.18,188.36,5955.0,183.8813,184.0865,183.8618,184.0376,5955.0
2024-02-01 12:25:00,188.35,188.49,188.26,188.4,7543.0,184.0279,184.1647,183.9399,184.0767,7543.0
2024-02-01 12:30:00,188.33,188.36,188.17,188.27,6466.0,184.0083,184.0376,183.852,183.9497,6466.0
2024-02-01 12:35:00,188.21,188.33,187.91,187.93,9554.0,183.8911,184.0083,183.598,183.6175,9554.0
2024-02-01 12:40:00,187.91,188.1,187.71,187.71,3524.0,183.598,183.7836,183.4026,183.4026,3524.0
2024-02-01 12:45:00,187.66,187.77,187.52,187.7,5156.0,183.3537,183.4612,183.2169,183.3928,5156.0
2024-02-01 12:50:00,187.66,188.02,187.6,187.98,6791.0,183.3537,183.7054,183.2951,183.6664,6791.0
2024-02-01 12:55:00,187.97,188.02,187.54,187.57,7889.0,183.6566,183.7054,183.2365,183.2658,7889.0
2024-02-01 13:00:00,187.59,187.71,187.32,187.38,4669.0,183.2853,183.4026,183.0215,183.0801,4669.0
2024-02-01 13:05:00,187.36,187.37,187.2,187.2,4334.0,183.0606,183.0704,182.9043,182.9043,4334.0
2024-02-01 13:10:00,187.21,187.39,187.18,187.2,8687.0,182.914,183.0899,182.8847,182.9043,8687.0
2024-02-01 13:15:00,187.2,187.34,187.13,187.32,6738.0,182.9043,183.041,182.8359,183.0215,6738.0
2024-02-01 13:20:00,187.36,187.53,187.24,187.3,4757.0,183.0606,183.2267,182.9433,183.002,4757.0
2024-02-01 13:25:00,187.32,187.42,187.27,187.33,3563.0,183.0215,183.1192,182.9727,183.0313,3563.0
2024-02-01 13:30:00,187.36,187.65,187.26,187.27,10254.0,183.0606,183.3439,182.9629,182.9727,10254.0
2024-02-01 13:35:00,187.3,187.32,187.06,187.23,23003.0,183.002,183.0215,182.7675,182.9336,23003.0
2024-02-01 13:40:00,187.23,187.32,186.89,186.91,16500.0,182.9336,183.0215,182.6014,182.6209,16500.0
2024-02-01 13:45:00,186.91,186.96,186.73,186.8,7852.0,182.6209,182.6698,182.445,182.5134,7852.0
2024-02-01 13:50:00,186.56,186.72,186.39,186.45,4909.0,182.2789,182.4353,182.1128,182.1715,4909.0
2024-02-01 13:55:00,186.41,186.62,186.26,186.39,7118.0,182.1324,182.3376,181.9858,182.1128,7118.0
2024-02-01 14:00:00,186.44,186.61,186.34,186.56,6478.0,182.1617,182.3278,182.064,182.2789,6478.0
2024-02-01 14:05:00,186.53,186.68,186.43,186.5,10277.0,182.2496,182.3962,182.1519,182.2203,10277.0
2024-02-01 14:10:00,186.52,186.64,186.39,186.39,6991.0,182.2399,182.3571,182.1128,182.1128,6991.0
2024-02-01 14:15:00,186.34,186.36,186.17,186.21,5867.0,182.064,182.0835,181.8979,181.937,5867.0
2024-02-01 14:20:00,186.25,186.41,186.2,186.21,6794.0,181.9761,182.1324,181.9272,181.937,6794.0
2024-02-01 14:25:00,186.25,186.57,186.21,186.39,15338.0,181.9761,182.2887,181.937,182.1128,15338.0
2024-02-01 14:30:00,186.43,186.49,185.94,185.94,11671.0,182.1519,182.2105,181.6732,181.6732,11671.0
2024-02-01 14:35:00,185.83,186.44,185.83,186.32,9856.0,181.5657,182.1617,181.5657,182.0445,9856.0
2024-02-01 14:40:00,186.34,186.57,186.27,186.28,8105.0,182.064,182.2887,181.9956,182.0054,8105.0
2024-02-01 14:45:00,186.3,186.66,186.29,186.55,13159.0,182.0249,182.3766,182.0151,182.2692,13159.0
2024-02-01 14:50:00,186.54,186.62,186.37,186.37,5888.0,182.2594,182.3376,182.0933,182.0933,5888.0
2024-02-01 14:55:00,186.39,186.7,186.38,186.7,20404.0,182.1128,182.4157,182.1031,182.4157,20404.0
2024-02-01 15:00:00,186.76,186.8,186.56,186.8,15510.0,182.4744,182.5134,182.2789,182.5134,15510.0
2024-02-01 15:05:00,186.8,186.9,186.52,186.53,11814.0,182.5134,182.6111,182.2399,182.2496,11814.0
2024-02-01 15:10:00,186.54,186.59,186.1,186.28,17140.0,182.2594,182.3083,181.8295,182.0054,17140.0
2024-02-01 15:15:00,186.21,186.44,186.17,186.25,10945.0,181.937,182.1617,181.8979,181.9761,10945.0
2024-02-01 15:20:00,186.21,186.29,186.02,186.06,11419.0,181.937,182.0151,181.7513,181.7904,11419.0
2024-02-01 15:25:00,186.05,186.3,186.03,186.2,17213.0,181.7806,182.0249,181.7611,181.9272,17213.0
2024-02-01 15:30:00,186.22,186.4,186.01,186.08,17127.0,181.9467,182.1226,181.7416,181.81,17127.0
2024-02-01 15:35:00,186.08,186.08,185.74,185.78,20400.0,181.81,181.81,181.4778,181.5168,20400.0
2024-02-01 15:40:00,185.77,186.08,185.76,185.95,16709.0,181.5071,181.81,181.4973,181.6829,16709.0
2024-02-01 15:45:00,185.92,185.97,185.56,185.6,35273.0,181.6536,181.7025,181.3019,181.341,35273.0
2024-02-01 15:50:00,185.59,185.76,185.21,185.41,47212.0,181.3312,181.4973,180.9599,181.1553,47212.0
2024-02-01 15:55:00,185.47,185.63,185.3,185.63,137722.0,181.214,181.3703,181.0479,181.3703,137722.0
2024-02-02 09:30:00,185.6,185.6,184.32,184.32,61486.0,181.341,181.341,180.0903,180.0903,61486.0
2024-02-02 09:35:00,184.24,185.0,183.9,184.21,12050.0,180.0122,180.7547,179.68,179.9829,12050.0
2024-02-02 09:40:00,184.35,184.57,183.82,184.16,18470.0,180.1197,180.3346,179.6018,179.934,18470.0
2024-02-02 09:45:00,184.28,185.32,184.15,184.79,18779.0,180.0513,181.0674,179.9242,180.5496,18779.0
2024-02-02 09:50:00,184.69,185.23,184.66,185.0,18856.0,180.4519,180.9795,180.4225,180.7547,18856.0
2024-02-02 09:55:00,185.0,185.02,184.08,184.08,11374.0,180.7547,180.7743,179.8559,179.8559,11374.0
2024-02-02 10:00:00,184.11,184.24,183.75,184.1,7461.0,179.8852,180.0122,179.5334,179.8754,7461.0
2024-02-02 10:05:00,184.01,184.01,183.26,183.6,16402.0,179.7875,179.7875,179.0547,179.3869,16402.0
2024-02-02 10:10:00,183.57,183.85,183.38,183.62,6058.0,179.3576,179.6311,179.1719,179.4064,6058.0
2024-02-02 10:15:00,183.61,184.02,183.44,183.58,12448.0,179.3966,179.7972,179.2305,179.3673,12448.0
2024-02-02 10:20:00,183.58,184.18,183.39,184.18,8763.0,179.3673,179.9536,179.1817,179.9536,8763.0
2024-02-02 10:25:00,184.2,184.45,183.97,184.33,13224.0,179.9731,180.2174,179.7484,180.1001,13224.0
2024-02-02 10:30:00,184.28,184.33,183.19,183.4,21081.0,180.0513,180.1001,178.9863,179.1915,21081.0
2024-02-02 10:35:00,183.47,183.51,182.94,183.25,9480.0,179.2599,179.2989,178.742,179.0449,9480.0
2024-02-02 10:40:00,183.23,183.54,183.12,183.43,10375.0,179.0254,179.3282,178.9179,179.2208,10375.0
2024-02-02 10:45:00,183.43,184.5,183.36,183.9,13371.0,179.2208,180.2662,179.1524,179.68,13371.0
2024-02-02 10:50:00,183.95,184.09,183.59,183.72,5769.0,179.7288,179.8656,179.3771,179.5041,5769.0
2024-02-02 10:55:00,183.71,184.4,183.54,184.11,8012.0,179.4943,180.1685,179.3282,179.8852,8012.0
2024-02-02 11:00:00,184.25,184.29,183.98,184.25,7376.0,180.022,180.061,179.7581,180.022,7376.0
2024-02-02 11:05:00,184.38,184.57,184.12,184.22,6962.0,180.149,180.3346,179.8949,179.9926,6962.0
2024-02-02 11:10:00,184.22,184.38,184.03,184.04,8415.0,179.9926,180.149,179.807,179.8168,8415.0
2024-02-02 11:15:00,184.18,184.33,183.93,184.18,23743.0,179.9536,180.1001,179.7093,179.9536,23743.0
2024-02-02 11:20:00,184.25,184.46,184.15,184.36,12705.0,180.022,180.2271,179.9242,180.1294,12705.0
2024-02-02 11:25:00,184.36,184.54,183.92,184.45,9820.0,180.1294,180.3053,179.6995,180.2174,9820.0
2024-02-02 11:30:00,184.51,184.64,184.41,184.45,19622.0,180.276,180.403,180.1783,180.2174,19622.0
2024-02-02 11:35:00,184.43,184.49,183.96,184.06,10279.0,180.1978,180.2564,179.7386,179.8363,10279.0
2024-02-02 11:40:00,183.91,184.04,183.82,183.84,10749.0,179.6898,179.8168,179.6018,179.6214,10749.0
2024-02-02 11:45:00,183.8,184.32,183.8,184.25,11414.0,179.5823,180.0903,179.5823,180.022,11414.0
2024-02-02 11:50:00,184.25,184.54,183.99,184.25,9674.0,180.022,180.3053,179.7679,180.022,9674.0
2024-02-02 11:55:00,184.31,184.33,183.93,184.28,13333.0,180.0806,180.1001,179.7093,180.0513,13333.0
2024-02-02 12:00:00,184.31,184.36,184.13,184.3,7006.0,180.0806,180.1294,179.9047,180.0708,7006.0
2024-02-02 12:05:00,184.4,184.46,184.25,184.28,6341.0,180.1685,180.2271,180.022,180.0513,6341.0
2024-02-02 12:10:00,184.28,184.61,184.23,184.37,9157.0,180.0513,180.3737,180.0024,180.1392,9157.0
2024-02-02 12:15:00,184.34,184.47,184.25,184.47,10299.0,180.1099,180.2369,180.022,180.2369,10299.0
2024-02-02 12:20:00,184.46,184.57,184.23,184.49,7257.0,180.2271,180.3346,180.0024,180.2564,7257.0
2024-02-02 12:25:00,184.5,184.76,184.36,184.76,12513.0,180.2662,180.5202,180.1294,180.5202,12513.0
2024-02-02 12:30:00,184.72,184.93,184.58,184.59,8071.0,180.4812,180.6863,180.3444,180.3541,8071.0
2024-02-02 12:35:00,184.71,184.75,184.63,184.67,7105.0,180.4714,180.5105,180.3932,180.4323,7105.0
2024-02-02 12:40:00,184.67,184.67,183.88,183.9,16453.0,180.4323,180.4323,179.6604,179.68,16453.0
2024-02-02 12:45:00,183.9,184.14,183.76,183.97,9442.0,179.68,179.9145,179.5432,179.7484,9442.0
2024-02-02 12:50:00,184.0,184.01,183.63,183.76,9602.0,179.7777,179.7875,179.4162,179.5432,9602.0
2024-02-02 12:55:00,183.7,184.23,183.64,184.23,8484.0,179.4846,180.0024,179.4259,180.0024,8484.0
2024-02-02 13:00:00,184.17,184.33,184.12,184.24,6426.0,179.9438,180.1001,179.8949,180.0122,6426.0
2024-02-02 13:05:00,184.26,184.57,184.08,184.16,10826.0,180.0317,180.3346,179.8559,179.934,10826.0
2024-02-02 13:10:00,184.2,184.24,183.85,183.91,7509.0,179.9731,180.0122,179.6311,179.6898,7509.0
2024-02-02 13:15:00,183.98,184.28,183.82,184.28,9443.0,179.7581,180.0513,179.6018,180.0513,9443.0
2024-02-02 13:20:00,184.21,184.26,184.02,184.23,8010.0,179.9829,180.0317,179.7972,180.0024,8010.0
2024-02-02 13:25:00,184.2,184.2,183.92,184.03,9493.0,179.9731,179.9731,179.6995,179.807,9493.0
2024-02-02 13:30:00,184.07,184.13,183.93,184.11,5320.0,179.8461,179.9047,179.7093,179.8852,5320.0
2024-02-02 13:35:00,184.12,184.19,183.93,184.09,5435.0,179.8949,179.9633,179.7093,179.8656,5435.0
2024-02-02 13:40:00,184.2,184.32,184.15,184.23,4267.0,179.9731,180.0903,179.9242,180.0024,4267.0
2024-02-02 13:45:00,184.27,184.39,184.06,184.35,6973.0,180.0415,180.1587,179.8363,180.1197,6973.0
2024-02-02 13:50:00,184.4,184.58,184.34,184.58,7580.0,180.1685,180.3444,180.1099,180.3444,7580.0
2024-02-02 13:55:00,184.54,184.64,184.45,184.55,5706.0,180.3053,180.403,180.2174,180.3151,5706.0
2024-02-02 14:00:00,184.55,184.58,184.43,184.46,7087.0,180.3151,180.3444,180.1978,180.2271,7087.0
2024-02-02 14:05:00,184.44,184.5,184.26,184.5,7408.0,180.2076,180.2662,180.0317,180.2662,7408.0
2024-02-02 14:10:00,184.5,184.56,184.42,184.47,11434.0,180.2662,180.3248,180.1881,180.2369,11434.0
2024-02-02 14:15:00,184.47,184.84,184.47,184.7,11311.0,180.2369,180.5984,180.2369,180.4616,11311.0
2024-02-02 14:20:00,184.76,184.8,184.63,184.74,10435.0,180.5202,180.5593,180.3932,180.5007,10435.0
2024-02-02 14:25:00,184.75,184.75,184.53,184.62,6036.0,180.5105,180.5105,180.2955,180.3835,6036.0
2024-02-02 14:30:00,184.64,184.64,184.3,184.37,8658.0,180.403,180.403,180.0708,180.1392,8658.0
2024-02-02 14:35:00,184.45,184.45,184.29,184.43,5208.0,180.2174,180.2174,180.061,180.1978,5208.0
2024-02-02 14:40:00,184.47,184.61,184.42,184.48,8217.0,180.2369,180.3737,180.1881,180.2467,8217.0
2024-02-02 14:45:00,184.42,184.7,184.42,184.66,9905.0,180.1881,180.4616,180.1881,180.4225,9905.0
2024-02-02 14:50:00,184.61,184.73,184.45,184.46,7748.0,180.3737,180.4909,180.2174,180.2271,7748.0
2024-02-02 14:55:00,184.49,184.49,184.02,184.3,9629.0,180.2564,180.2564,179.7972,180.0708,9629.0
2024-02-02 15:00:00,184.31,184.44,184.16,184.24,7249.0,180.0806,180.2076,179.934,180.0122,7249.0
2024-02-02 15:05:00,184.19,184.27,184.03,184.23,7931.0,179.9633,180.0415,179.807,180.0024,7931.0
2024-02-02 15:10:00,184.23,184.51,184.16,184.25,12613.0,180.0024,180.276,179.934,180.022,12613.0
2024-02-02 15:15:00,184.24,184.62,184.22,184.43,14095.0,180.0122,180.3835,179.9926,180.1978,14095.0
2024-02-02 15:20:00,184.43,184.46,183.9,183.9,8651.0,180.1978,180.2271,179.68,179.68,8651.0
2024-02-02 15:25:00,183.88,184.17,183.78,184.17,18324.0,179.6604,179.9438,179.5627,179.9438,18324.0
2024-02-02 15:30:00,184.18,184.18,183.41,183.45,19179.0,179.9536,179.9536,179.2012,179.2403,19179.0
2024-02-02 15:35:00,183.44,183.55,183.27,183.38,26149.0,179.2305,179.338,179.0644,179.1719,26149.0
2024-02-02 15:40:00,183.43,183.43,182.98,183.21,37639.0,179.2208,179.2208,178.7811,179.0058,37639.0
2024-02-02 15:45:00,183.18,183.18,182.83,183.14,26163.0,178.9765,178.9765,178.6345,178.9374,26163.0
2024-02-02 15:50:00,183.18,183.64,183.12,183.64,33726.0,178.9765,179.4259,178.9179,179.4259,33726.0
2024-02-02 15:55:00,183.67,183.74,183.17,183.38,123660.0,179.4553,179.5237,178.9667,179.1719,123660.0
2024-02-05 09:30:00,182.12,183.15,181.23,182.38,32677.0,177.9408,178.9472,177.0713,178.1949,32677.0
2024-02-05 09:35:00,182.12,182.58,181.65,182.33,12105.0,177.9408,178.3903,177.4816,178.146,12105.0
2024-02-05 09:40:00,182.2,182.46,182.01,182.42,9386.0,178.019,178.273,177.8334,178.2339,9386.0
2024-02-05 09:45:00,182.33,183.13,182.31,182.93,10150.0,178.146,178.9277,178.1265,178.7322,10150.0
2024-02-05 09:50:00,182.91,183.24,182.77,183.17,8033.0,178.7127,179.0351,178.5759,178.9667,8033.0
2024-02-05 09:55:00,183.01,183.12,182.63,183.03,13740.0,178.8104,178.9179,178.4391,178.8299,13740.0
2024-02-05 10:00:00,182.87,183.01,182.5,182.71,16490.0,178.6736,178.8104,178.3121,178.5173,16490.0
2024-02-05 10:05:00,182.58,182.92,182.28,182.82,10180.0,178.3903,178.7225,178.0972,178.6248,10180.0
2024-02-05 10:10:00,182.84,182.86,182.12,182.2,8298.0,178.6443,178.6638,177.9408,178.019,8298.0
2024-02-05 10:15:00,182.22,182.22,181.89,182.06,6199.0,178.0385,178.0385,177.7161,177.8822,6199.0
2024-02-05 10:20:00,181.98,182.15,181.81,181.81,7482.0,177.804,177.9701,177.6379,177.6379,7482.0
2024-02-05 10:25:00,181.89,182.33,181.83,182.32,6884.0,177.7161,178.146,177.6575,178.1362,6884.0
2024-02-05 10:30:00,182.47,182.62,182.27,182.62,4923.0,178.2828,178.4294,178.0874,178.4294,4923.0
2024-02-05 10:35:00,182.53,182.69,182.33,182.43,8467.0,178.3414,178.4977,178.146,178.2437,8467.0
2024-02-05 10:40:00,182.37,182.37,181.81,181.95,7614.0,178.1851,178.1851,177.6379,177.7747,7614.0
2024-02-05 10:45:00,181.91,182.11,181.72,181.88,7594.0,177.7356,177.9311,177.55,177.7063,7594.0
2024-02-05 10:50:00,181.86,182.28,181.81,182.28,6613.0,177.6868,178.0972,177.6379,178.0972,6613.0
2024-02-05 10:55:00,182.2,182.28,181.86,182.04,6452.0,178.019,178.0972,177.6868,177.8627,6452.0
2024-02-05 11:00:00,181.98,181.98,181.84,181.89,2353.0,177.804,177.804,177.6673,177.7161,2353.0
2024-02-05 11:05:00,181.91,182.02,181.75,182.0,11101.0,177.7356,177.8431,177.5793,177.8236,11101.0
2024-02-05 11:10:00,182.07,182.27,181.98,182.21,6387.0,177.892,178.0874,177.804,178.0288,6387.0
2024-02-05 11:15:00,182.2,182.62,182.19,182.45,8049.0,178.019,178.4294,178.0092,178.2633,8049.0
2024-02-05 11:20:00,182.44,182.52,182.18,182.23,6566.0,178.2535,178.3317,177.9995,178.0483,6566.0
2024-02-05 11:25:00,182.26,182.29,182.07,182.15,5788.0,178.0776,178.1069,177.892,177.9701,5788.0
2024-02-05 11:30:00,182.02,182.28,181.96,182.28,5047.0,177.8431,178.0972,177.7845,178.0972,5047.0
2024-02-05 11:35:00,182.28,182.3,182.13,182.22,5549.0,178.0972,178.1167,177.9506,178.0385,5549.0
2024-02-05 11:40:00,182.2,182.21,182.04,182.21,6343.0,178.019,178.0288,177.8627,178.0288,6343.0
2024-02-05 11:45:00,182.28,182.35,182.18,182.25,4957.0,178.0972,178.1656,177.9995,178.0678,4957.0
2024-02-05 11:50:00,182.21,182.23,181.96,181.97,4587.0,178.0288,178.0483,177.7845,177.7943,4587.0
2024-02-05 11:55:00,181.9,182.03,181.9,181.99,5119.0,177.7259,177.8529,177.7259,177.8138,5119.0
2024-02-05 12:00:00,182.02,182.15,182.02,182.08,7980.0,177.8431,177.9701,177.8431,177.9017,7980.0
2024-02-05 12:05:00,182.08,182.32,182.01,182.32,5329.0,177.9017,178.1362,177.8334,178.1362,5329.0
2024-02-05 12:10:00,182.3,182.36,182.22,182.33,7531.0,178.1167,178.1753,178.0385,178.146,7531.0
2024-02-05 12:15:00,182.3,182.32,182.2,182.3,4525.0,178.1167,178.1362,178.019,178.1167,4525.0
2024-02-05 12:20:00,182.31,182.32,182.08,182.23,6271.0,178.1265,178.1362,177.9017,178.0483,6271.0
2024-02-05 12:25:00,182.24,182.28,182.18,182.25,5153.0,178.0581,178.0972,177.9995,178.0678,5153.0
2024-02-05 12:30:00,182.25,182.32,182.22,182.27,5139.0,178.0678,178.1362,178.0385,178.0874,5139.0
2024-02-05 12:35:00,182.25,182.31,182.07,182.22,4906.0,178.0678,178.1265,177.892,178.0385,4906.0
2024-02-05 12:40:00,182.25,182.43,182.22,182.27,5718.0,178.0678,178.2437,178.0385,178.0874,5718.0
2024-02-05 12:45:00,182.2,182.22,182.05,182.07,3995.0,178.019,178.0385,177.8724,177.892,3995.0
2024-02-05 12:50:00,182.12,182.13,181.93,181.93,4585.0,177.9408,177.9506,177.7552,177.7552,4585.0
2024-02-05 12:55:00,181.99,182.05,181.94,182.01,4920.0,177.8138,177.8724,177.765,177.8334,4920.0
2024-02-05 13:00:00,182.03,182.04,181.75,181.75,4018.0,177.8529,177.8627,177.5793,177.5793,4018.0
2024-02-05 13:05:00,181.81,181.88,181.73,181.79,4078.0,177.6379,177.7063,177.5598,177.6184,4078.0
2024-02-05 13:10:00,181.83,181.92,181.81,181.87,2810.0,177.6575,177.7454,177.6379,177.6966,2810.0
2024-02-05 13:15:00,181.88,181.92,181.8,181.92,2401.0,177.7063,177.7454,177.6282,177.7454,2401.0
2024-02-05 13:20:00,181.94,182.08,181.85,182.05,5615.0,177.765,177.9017,177.677,177.8724,5615.0
2024-02-05 13:25:00,182.1,182.11,181.95,181.96,5324.0,177.9213,177.9311,177.7747,177.7845,5324.0
2024-02-05 13:30:00,181.9,182.09,181.9,182.05,3555.0,177.7259,177.9115,177.7259,177.8724,3555.0
2024-02-05 13:35:00,182.06,182.2,181.99,182.06,3528.0,177.8822,178.019,177.8138,177.8822,3528.0
2024-02-05 13:40:00,182.11,182.19,181.99,182.17,4439.0,177.9311,178.0092,177.8138,177.9897,4439.0
2024-02-05 13:45:00,182.23,182.45,182.22,182.43,8142.0,178.0483,178.2633,178.0385,178.2437,8142.0
2024-02-05 13:50:00,182.46,182.53,182.28,182.28,4924.0,178.273,178.3414,178.0972,178.0972,4924.0
2024-02-05 13:55:00,182.26,182.36,182.24,182.25,3297.0,178.0776,178.1753,178.0581,178.0678,3297.0
2024-02-05 14:00:00,182.25,182.31,182.15,182.21,8235.0,178.0678,178.1265,177.9701,178.0288,8235.0
2024-02-05 14:05:00,182.17,182.36,182.14,182.3,12899.0,177.9897,178.1753,177.9604,178.1167,12899.0
2024-02-05 14:10:00,182.33,182.41,182.21,182.28,10662.0,178.146,178.2242,178.0288,178.0972,10662.0
2024-02-05 14:15:00,182.23,182.26,182.08,182.22,17269.0,178.0483,178.0776,177.9017,178.0385,17269.0
2024-02-05 14:20:00,182.23,182.53,182.23,182.48,5768.0,178.0483,178.3414,178.0483,178.2926,5768.0
2024-02-05 14:25:00,182.48,182.65,182.42,182.64,4720.0,178.2926,178.4587,178.2339,178.4489,4720.0
2024-02-05 14:30:00,182.67,182.83,182.6,182.78,8593.0,178.4782,178.6345,178.4098,178.5857,8593.0
2024-02-05 14:35:00,182.79,182.85,182.73,182.82,6363.0,178.5955,178.6541,178.5368,178.6248,6363.0
2024-02-05 14:40:00,182.81,182.98,182.81,182.86,8302.0,178.615,178.7811,178.615,178.6638,8302.0
2024-02-05 14:45:00,182.86,182.92,182.8,182.86,8279.0,178.6638,178.7225,178.6052,178.6638,8279.0
2024-02-05 14:50:00,182.87,182.89,182.77,182.88,7128.0,178.6736,178.6932,178.5759,178.6834,7128.0
2024-02-05 14:55:00,182.85,182.87,182.55,182.59,17603.0,178.6541,178.6736,178.361,178.4,17603.0
2024-02-05 15:00:00,182.58,182.66,182.34,182.34,8186.0,178.3903,178.4684,178.1558,178.1558,8186.0
2024-02-05 15:05:00,182.31,182.37,182.08,182.08,5440.0,178.1265,178.1851,177.9017,177.9017,5440.0
2024-02-05 15:10:00,182.07,182.28,182.07,182.21,5521.0,177.892,178.0972,177.892,178.0288,5521.0
2024-02-05 15:15:00,182.15,182.53,182.08,182.4,7579.0,177.9701,178.3414,177.9017,178.2144,7579.0
2024-02-05 15:20:00,182.34,182.61,182.34,182.56,7431.0,178.1558,178.4196,178.1558,178.3707,7431.0
2024-02-05 15:25:00,182.6,182.66,182.45,182.6,23948.0,178.4098,178.4684,178.2633,178.4098,23948.0
2024-02-05 15:30:00,182.6,182.74,182.5,182.65,16056.0,178.4098,178.5466,178.3121,178.4587,16056.0
2024-02-05 15:35:00,182.69,182.69,182.4,182.42,12028.0,178.4977,178.4977,178.2144,178.2339,12028.0
2024-02-05 15:40:00,182.39,182.55,182.38,182.41,10580.0,178.2046,178.361,178.1949,178.2242,10580.0
2024-02-05 15:45:00,182.4,182.58,182.24,182.24,14392.0,178.2144,178.3903,178.0581,178.0581,14392.0
2024-02-05 15:50:00,182.28,182.6,182.28,182.56,26276.0,178.0972,178.4098,178.0972,178.3707,26276.0
2024-02-05 15:55:00,182.57,182.65,182.13,182.32,106878.0,178.3805,178.4587,177.9506,178.1362,106878.0
2024-02-06 09:30:00,182.23,182.39,182.06,182.34,15378.0,178.0483,178.2046,177.8822,178.1558,15378.0
2024-02-06 09:35:00,182.29,182.58,181.78,182.47,4901.0,178.1069,178.3903,177.6086,178.2828,4901.0
2024-02-06 09:40:00,182.35,182.38,181.91,182.16,6031.0,178.1656,178.1949,177.7356,177.9799,6031.0
2024-02-06 09:45:00,182.16,182.2,181.84,181.96,8364.0,177.9799,178.019,177.6673,177.7845,8364.0
2024-02-06 09:50:00,182.03,182.23,181.59,181.69,13068.0,177.8529,178.0483,177.423,177.5207,13068.0
2024-02-06 09:55:00,181.52,181.52,181.1,181.4,8139.0,177.3546,177.3546,176.9442,177.2374,8139.0
2024-02-06 10:00:00,181.46,181.92,181.25,181.72,18979.0,177.296,177.7454,177.0908,177.55,18979.0
2024-02-06 10:05:00,181.78,182.35,181.73,182.1,8014.0,177.6086,178.1656,177.5598,177.9213,8014.0
2024-02-06 10:10:00,182.11,182.68,182.06,182.31,9829.0,177.9311,178.488,177.8822,178.1265,9829.0
2024-02-06 10:15:00,182.26,182.99,182.05,182.99,23930.0,178.0776,178.7909,177.8724,178.7909,23930.0
2024-02-06 10:20:00,182.89,183.1,182.73,182.78,8446.0,178.6932,178.8983,178.5368,178.5857,8446.0
2024-02-06 10:25:00,182.9,183.2,182.81,183.17,6676.0,178.7029,178.996,178.615,178.9667,6676.0
2024-02-06 10:30:00,183.13,183.32,183.06,183.21,9543.0,178.9277,179.1133,178.8593,179.0058,9543.0
2024-02-06 10:35:00,183.24,183.24,182.89,182.97,8330.0,179.0351,179.0351,178.6932,178.7713,8330.0
2024-02-06 10:40:00,182.85,182.85,182.54,182.58,4354.0,178.6541,178.6541,178.3512,178.3903,4354.0
2024-02-06 10:45:00,182.58,182.65,182.37,182.37,2982.0,178.3903,178.4587,178.1851,178.1851,2982.0
2024-02-06 10:50:00,182.45,182.61,182.21,182.46,12701.0,178.2633,178.4196,178.0288,178.273,12701.0
2024-02-06 10:55:00,182.39,182.48,182.27,182.33,4630.0,178.2046,178.2926,178.0874,178.146,4630.0
2024-02-06 11:00:00,182.3,182.3,181.6,181.7,7539.0,178.1167,178.1167,177.4328,177.5305,7539.0
2024-02-06 11:05:00,181.67,181.78,181.52,181.59,5570.0,177.5012,177.6086,177.3546,177.423,5570.0
2024-02-06 11:10:00,181.58,181.7,181.4,181.41,7008.0,177.4132,177.5305,177.2374,177.2471,7008.0
2024-02-06 11:15:00,181.41,181.54,181.33,181.42,6791.0,177.2471,177.3741,177.169,177.2569,6791.0
2024-02-06 11:20:00,181.43,181.77,181.38,181.77,4080.0,177.2667,177.5989,177.2178,177.5989,4080.0
2024-02-06 11:25:00,181.72,181.72,181.5,181.57,4431.0,177.55,177.55,177.3351,177.4035,4431.0
2024-02-06 11:30:00,181.6,181.91,181.6,181.64,8134.0,177.4328,177.7356,177.4328,177.4718,8134.0
2024-02-06 11:35:00,181.5,181.9,181.42,181.9,5040.0,177.3351,177.7259,177.2569,177.7259,5040.0
2024-02-06 11:40:00,181.69,182.19,181.69,182.07,6582.0,177.5207,178.0092,177.5207,177.892,6582.0
2024-02-06 11:45:00,182.1,182.13,181.97,182.13,2759.0,177.9213,177.9506,177.7943,177.9506,2759.0
2024-02-06 11:50:00,182.08,182.25,182.07,182.09,2955.0,177.9017,178.0678,177.892,177.9115,2955.0
2024-02-06 11:55:00,182.05,182.14,182.01,182.11,3961.0,177.8724,177.9604,177.8334,177.9311,3961.0
2024-02-06 12:00:00,182.14,182.39,181.98,182.31,4752.0,177.9604,178.2046,177.804,178.1265,4752.0
2024-02-06 12:05:00,182.26,182.26,182.08,182.14,3855.0,178.0776,178.0776,177.9017,177.9604,3855.0
2024-02-06 12:10:00,182.14,182.27,182.07,182.22,5423.0,177.9604,178.0874,177.892,178.0385,5423.0
2024-02-06 12:15:00,182.22,182.33,182.16,182.29,5246.0,178.0385,178.146,177.9799,178.1069,5246.0
2024-02-06 12:20:00,182.29,182.42,182.19,182.2,6159.0,178.1069,178.2339,178.0092,178.019,6159.0
2024-02-06 12:25:00,182.18,182.28,182.11,182.25,2879.0,177.9995,178.0972,177.9311,178.0678,2879.0
2024-02-06 12:30:00,182.19,182.23,182.05,182.22,3074.0,178.0092,178.0483,177.8724,178.0385,3074.0
2024-02-06 12:35:00,182.15,182.15,181.81,181.86,5845.0,177.9701,177.9701,177.6379,177.6868,5845.0
2024-02-06 12:40:00,181.91,182.1,181.81,182.1,3371.0,177.7356,177.9213,177.6379,177.9213,3371.0
2024-02-06 12:45:00,182.03,182.05,181.77,181.98,3803.0,177.8529,177.8724,177.5989,177.804,3803.0
2024-02-06 12:50:00,181.95,182.22,181.88,182.22,5017.0,177.7747,178.0385,177.7063,178.0385,5017.0
2024-02-06 12:55:00,182.11,182.17,182.01,182.01,2183.0,177.9311,177.9897,177.8334,177.8334,2183.0
2024-02-06 13:00:00,181.99,182.13,181.97,182.03,5174.0,177.8138,177.9506,177.7943,177.8529,5174.0
2024-02-06 13:05:00,182.09,182.14,182.03,182.11,3925.0,177.9115,177.9604,177.8529,177.9311,3925.0
2024-02-06 13:10:00,182.14,182.14,181.88,182.02,4404.0,177.9604,177.9604,177.7063,177.8431,4404.0
2024-02-06 13:15:00,181.97,182.08,181.91,181.94,3449.0,177.7943,177.9017,177.7356,177.765,3449.0
2024-02-06 13:20:00,181.86,181.87,181.71,181.81,4070.0,177.6868,177.6966,177.5402,177.6379,4070.0
2024-02-06 13:25:00,181.79,181.92,181.74,181.92,4940.0,177.6184,177.7454,177.5695,177.7454,4940.0
2024-02-06 13:30:00,181.84,181.86,181.76,181.86,3014.0,177.6673,177.6868,177.5891,177.6868,3014.0
2024-02-06 13:35:00,181.85,181.91,181.79,181.91,3548.0,177.677,177.7356,177.6184,177.7356,3548.0
2024-02-06 13:40:00,181.87,181.97,181.77,181.97,2372.0,177.6966,177.7943,177.5989,177.7943,2372.0
2024-02-06 13:45:00,181.98,182.05,181.9,182.05,2528.0,177.804,177.8724,177.7259,177.8724,2528.0
2024-02-06 13:50:00,182.1,182.1,181.95,181.95,4216.0,177.9213,177.9213,177.7747,177.7747,4216.0
2024-02-06 13:55:00,181.9,182.08,181.9,182.02,4305.0,177.7259,177.9017,177.7259,177.8431,4305.0
2024-02-06 14:00:00,182.02,182.03,181.86,181.9,6037.0,177.8431,177.8529,177.6868,177.7259,6037.0
2024-02-06 14:05:00,181.87,181.95,181.8,181.8,5317.0,177.6966,177.7747,177.6282,177.6282,5317.0
2024-02-06 14:10:00,181.78,181.86,181.74,181.84,3418.0,177.6086,177.6868,177.5695,177.6673,3418.0
2024-02-06 14:15:00,181.86,181.88,181.78,181.82,3290.0,177.6868,177.7063,177.6086,177.6477,3290.0
2024-02-06 14:20:00,181.8,181.8,181.57,181.72,4884.0,177.6282,177.6282,177.4035,177.55,4884.0
2024-02-06 14:25:00,181.67,181.67,181.43,181.46,4558.0,177.5012,177.5012,177.2667,177.296,4558.0
2024-02-06 14:30:00,181.39,181.51,181.37,181.38,3194.0,177.2276,177.3448,177.208,177.2178,3194.0
2024-02-06 14:35:00,181.41,181.44,181.32,181.32,3118.0,177.2471,177.2764,177.1592,177.1592,3118.0
2024-02-06 14:40:00,181.32,181.64,181.32,181.64,3722.0,177.1592,177.4718,177.1592,177.4718,3722.0
2024-02-06 14:45:00,181.69,181.73,181.58,181.73,2572.0,177.5207,177.5598,177.4132,177.5598,2572.0
2024-02-06 14:50:00,181.77,181.83,181.71,181.78,2965.0,177.5989,177.6575,177.5402,177.6086,2965.0
2024-02-06 14:55:00,181.78,181.86,181.65,181.65,4602.0,177.6086,177.6868,177.4816,177.4816,4602.0
2024-02-06 15:00:00,181.63,181.64,181.51,181.51,4725.0,177.4621,177.4718,177.3448,177.3448,4725.0
2024-02-06 15:05:00,181.51,181.69,181.5,181.53,8180.0,177.3448,177.5207,177.3351,177.3644,8180.0
2024-02-06 15:10:00,181.56,181.68,181.46,181.67,6335.0,177.3937,177.5109,177.296,177.5012,6335.0
2024-02-06 15:15:00,181.7,181.76,181.56,181.72,7455.0,177.5305,177.5891,177.3937,177.55,7455.0
2024-02-06 15:20:00,181.72,181.86,181.67,181.75,5725.0,177.55,177.6868,177.5012,177.5793,5725.0
2024-02-06 15:25:00,181.75,181.76,181.61,181.65,8185.0,177.5793,177.5891,177.4425,177.4816,8185.0
2024-02-06 15:30:00,181.62,181.62,181.39,181.42,6283.0,177.4523,177.4523,177.2276,177.2569,6283.0
2024-02-06 15:35:00,181.43,181.47,181.19,181.2,12194.0,177.2667,177.3057,177.0322,177.0419,12194.0
2024-02-06 15:40:00,181.17,181.44,181.15,181.23,10260.0,177.0126,177.2764,176.9931,177.0713,10260.0
2024-02-06 15:45:00,181.28,181.46,181.28,181.37,9834.0,177.1201,177.296,177.1201,177.208,9834.0
2024-02-06 15:50:00,181.4,181.46,181.07,181.2,24974.0,177.2374,177.296,176.9149,177.0419,24974.0
2024-02-06 15:55:00,181.2,181.43,181.11,181.38,68972.0,177.0419,177.2667,176.954,177.2178,68972.0
2024-02-07 09:30:00,182.35,183.27,182.35,183.05,17017.0,178.1656,179.0644,178.1656,178.8495,17017.0
2024-02-07 09:35:00,182.8,183.18,182.41,182.42,6340.0,178.6052,178.9765,178.2242,178.2339,6340.0
2024-02-07 09:40:00,182.74,183.21,182.74,183.07,5028.0,178.5466,179.0058,178.5466,178.869,5028.0
2024-02-07 09:45:00,182.96,183.56,182.79,183.52,7768.0,178.7616,179.3478,178.5955,179.3087,7768.0
2024-02-07 09:50:00,183.51,184.17,183.21,184.07,11178.0,179.2989,179.9438,179.0058,179.8461,11178.0
2024-02-07 09:55:00,183.99,184.29,183.97,184.29,2280.0,179.7679,180.061,179.7484,180.061,2280.0
2024-02-07 10:00:00,184.67,184.87,184.29,184.35,10353.0,180.4323,180.6277,180.061,180.1197,10353.0
2024-02-07 10:05:00,184.33,184.47,184.0,184.11,9276.0,180.1001,180.2369,179.7777,179.8852,9276.0
2024-02-07 10:10:00,184.14,184.46,184.06,184.06,8321.0,179.9145,180.2271,179.8363,179.8363,8321.0
2024-02-07 10:15:00,184.08,184.67,184.01,184.29,6624.0,179.8559,180.4323,179.7875,180.061,6624.0
2024-02-07 10:20:00,184.35,184.81,184.24,184.81,9130.0,180.1197,180.5691,180.0122,180.5691,9130.0
2024-02-07 10:25:00,184.64,184.93,184.59,184.82,9498.0,180.403,180.6863,180.3541,180.5789,9498.0
2024-02-07 10:30:00,184.89,185.86,184.89,185.73,24352.0,180.6473,181.595,180.6473,181.468,24352.0
2024-02-07 10:35:00,185.84,186.26,185.78,185.97,9430.0,181.5755,181.9858,181.5168,181.7025,9430.0
2024-02-07 10:40:00,186.02,187.08,186.0,187.05,46769.0,181.7513,182.787,181.7318,182.7577,46769.0
2024-02-07 10:45:00,187.05,187.49,186.47,187.33,49570.0,182.7577,183.1876,182.191,183.0313,49570.0
2024-02-07 10:50:00,187.03,187.2,186.7,187.11,11899.0,182.7382,182.9043,182.4157,182.8163,11899.0
2024-02-07 10:55:00,187.23,187.61,186.67,187.61,17412.0,182.9336,183.3048,182.3864,183.3048,17412.0
2024-02-07 11:00:00,187.56,187.82,187.2,187.35,19150.0,183.256,183.51,182.9043,183.0508,19150.0
2024-02-07 11:05:00,187.48,187.67,186.98,187.58,14889.0,183.1778,183.3635,182.6893,183.2755,14889.0
2024-02-07 11:10:00,187.53,187.56,187.06,187.24,18280.0,183.2267,183.256,182.7675,182.9433,18280.0
2024-02-07 11:15:00,187.36,187.53,187.24,187.41,8380.0,183.0606,183.2267,182.9433,183.1094,8380.0
2024-02-07 11:20:00,187.32,187.42,187.13,187.41,3474.0,183.0215,183.1192,182.8359,183.1094,3474.0
2024-02-07 11:25:00,187.47,187.58,187.21,187.27,7060.0,183.1681,183.2755,182.914,182.9727,7060.0
2024-02-07 11:30:00,187.38,187.58,187.22,187.25,5029.0,183.0801,183.2755,182.9238,182.9531,5029.0
2024-02-07 11:35:00,187.19,187.25,187.03,187.13,6894.0,182.8945,182.9531,182.7382,182.8359,6894.0
2024-02-07 11:40:00,186.99,187.06,186.81,187.06,6102.0,182.6991,182.7675,182.5232,182.7675,6102.0
2024-02-07 11:45:00,186.99,187.02,186.81,186.85,6728.0,182.6991,182.7284,182.5232,182.5623,6728.0
2024-02-07 11:50:00,186.84,186.93,186.62,186.63,7553.0,182.5525,182.6405,182.3376,182.3473,7553.0
2024-02-07 11:55:00,186.64,186.68,186.47,186.52,6016.0,182.3571,182.3962,182.191,182.2399,6016.0
2024-02-07 12:00:00,186.47,186.59,186.39,186.53,5106.0,182.191,182.3083,182.1128,182.2496,5106.0
2024-02-07 12:05:00,186.56,186.92,186.54,186.92,3290.0,182.2789,182.6307,182.2594,182.6307,3290.0
2024-02-07 12:10:00,186.92,186.92,186.6,186.84,3899.0,182.6307,182.6307,182.318,182.5525,3899.0
2024-02-07 12:15:00,186.84,186.96,186.74,186.81,4586.0,182.5525,182.6698,182.4548,182.5232,4586.0
2024-02-07 12:20:00,186.75,186.75,186.37,186.38,4339.0,182.4646,182.4646,182.0933,182.1031,4339.0
2024-02-07 12:25:00,186.42,186.5,186.36,186.42,3032.0,182.1422,182.2203,182.0835,182.1422,3032.0
2024-02-07 12:30:00,186.42,186.7,186.38,186.7,6606.0,182.1422,182.4157,182.1031,182.4157,6606.0
2024-02-07 12:35:00,186.59,186.92,186.56,186.92,3948.0,182.3083,182.6307,182.2789,182.6307,3948.0
2024-02-07 12:40:00,186.9,187.07,186.78,187.07,8579.0,182.6111,182.7772,182.4939,182.7772,8579.0
2024-02-07 12:45:00,187.0,187.16,186.87,186.99,5620.0,182.7088,182.8652,182.5818,182.6991,5620.0
2024-02-07 12:50:00,187.08,187.37,186.95,187.3,14416.0,182.787,183.0704,182.66,183.002,14416.0
2024-02-07 12:55:00,187.31,187.37,187.08,187.09,12134.0,183.0117,183.0704,182.787,182.7968,12134.0
2024-02-07 13:00:00,187.08,187.54,187.02,187.16,9124.0,182.787,183.2365,182.7284,182.8652,9124.0
2024-02-07 13:05:00,187.23,187.48,187.18,187.48,4093.0,182.9336,183.1778,182.8847,183.1778,4093.0
2024-02-07 13:10:00,187.47,187.5,187.27,187.41,3437.0,183.1681,183.1974,182.9727,183.1094,3437.0
2024-02-07 13:15:00,187.41,187.52,187.31,187.48,3620.0,183.1094,183.2169,183.0117,183.1778,3620.0
2024-02-07 13:20:00,187.48,187.51,187.34,187.36,3699.0,183.1778,183.2071,183.041,183.0606,3699.0
2024-02-07 13:25:00,187.31,187.52,187.31,187.48,10050.0,183.0117,183.2169,183.0117,183.1778,10050.0
2024-02-07 13:30:00,187.48,187.48,187.28,187.3,4486.0,183.1778,183.1778,182.9824,183.002,4486.0
2024-02-07 13:35:00,187.3,187.41,187.25,187.25,5924.0,183.002,183.1094,182.9531,182.9531,5924.0
2024-02-07 13:40:00,187.17,187.26,187.17,187.21,2600.0,182.8749,182.9629,182.8749,182.914,2600.0
2024-02-07 13:45:00,187.14,187.18,187.04,187.18,3016.0,182.8456,182.8847,182.7479,182.8847,3016.0
2024-02-07 13:50:00,187.13,187.17,186.93,186.94,2772.0,182.8359,182.8749,182.6405,182.6502,2772.0
2024-02-07 13:55:00,186.95,187.17,186.95,187.17,3071.0,182.66,182.8749,182.66,182.8749,3071.0
2024-02-07 14:00:00,187.15,187.22,187.05,187.19,4217.0,182.8554,182.9238,182.7577,182.8945,4217.0
2024-02-07 14:05:00,187.22,187.4,187.22,187.39,1900.0,182.9238,183.0997,182.9238,183.0899,1900.0
2024-02-07 14:10:00,187.33,187.34,186.92,186.95,10241.0,183.0313,183.041,182.6307,182.66,10241.0
2024-02-07 14:15:00,186.9,186.9,186.78,186.84,3413.0,182.6111,182.6111,182.4939,182.5525,3413.0
2024-02-07 14:20:00,186.78,186.81,186.6,186.63,4167.0,182.4939,182.5232,182.318,182.3473,4167.0
2024-02-07 14:25:00,186.69,186.88,186.54,186.86,14895.0,182.406,182.5916,182.2594,182.5721,14895.0
2024-02-07 14:30:00,186.86,186.94,186.81,186.86,4830.0,182.5721,182.6502,182.5232,182.5721,4830.0
2024-02-07 14:35:00,186.85,187.02,186.77,187.0,2660.0,182.5623,182.7284,182.4841,182.7088,2660.0
2024-02-07 14:40:00,186.99,187.03,186.87,187.03,3643.0,182.6991,182.7382,182.5818,182.7382,3643.0
2024-02-07 14:45:00,187.06,187.15,186.94,186.98,7760.0,182.7675,182.8554,182.6502,182.6893,7760.0
2024-02-07 14:50:00,186.99,187.12,186.93,187.1,4227.0,182.6991,182.8261,182.6405,182.8066,4227.0
2024-02-07 14:55:00,187.11,187.11,186.98,187.05,3971.0,182.8163,182.8163,182.6893,182.7577,3971.0
2024-02-07 15:00:00,186.99,187.12,186.8,187.1,7105.0,182.6991,182.8261,182.5134,182.8066,7105.0
2024-02-07 15:05:00,187.07,187.09,187.03,187.09,2149.0,182.7772,182.7968,182.7382,182.7968,2149.0
2024-02-07 15:10:00,187.14,187.31,187.07,187.18,11633.0,182.8456,183.0117,182.7772,182.8847,11633.0
2024-02-07 15:15:00,187.21,187.5,187.17,187.5,29233.0,182.914,183.1974,182.8749,183.1974,29233.0
2024-02-07 15:20:00,187.48,187.49,187.09,187.22,13760.0,183.1778,183.1876,182.7968,182.9238,13760.0
2024-02-07 15:25:00,187.2,187.25,186.96,187.04,6418.0,182.9043,182.9531,182.6698,182.7479,6418.0
2024-02-07 15:30:00,187.08,187.1,186.92,187.0,9606.0,182.787,182.8066,182.6307,182.7088,9606.0
2024-02-07 15:35:00,186.98,187.35,186.96,187.29,10644.0,182.6893,183.0508,182.6698,182.9922,10644.0
2024-02-07 15:40:00,187.25,187.27,187.08,187.12,9469.0,182.9531,182.9727,182.787,182.8261,9469.0
2024-02-07 15:45:00,187.13,187.16,186.79,186.81,19523.0,182.8359,182.8652,182.5037,182.5232,19523.0
2024-02-07 15:50:00,186.76,186.85,186.18,186.25,32049.0,182.4744,182.5623,181.9077,181.9761,32049.0
2024-02-07 15:55:00,186.28,186.32,186.16,186.21,94246.0,182.0054,182.0445,181.8881,181.937,94246.0
2024-02-08 09:30:00,185.92,186.91,185.56,186.53,32616.0,181.6536,182.6209,181.3019,182.2496,32616.0
2024-02-08 09:35:00,186.53,186.88,186.21,186.67,6110.0,182.2496,182.5916,181.937,182.3864,6110.0
2024-02-08 09:40:00,186.73,187.02,186.24,186.93,7212.0,182.445,182.7284,181.9663,182.6405,7212.0
2024-02-08 09:45:00,186.88,186.88,186.38,186.38,7304.0,182.5916,182.5916,182.1031,182.1031,7304.0
2024-02-08 09:50:00,186.76,187.01,186.63,187.01,7589.0,182.4744,182.7186,182.3473,182.7186,7589.0
2024-02-08 09:55:00,186.98,187.4,186.92,187.16,8502.0,182.6893,183.0997,182.6307,182.8652,8502.0
2024-02-08 10:00:00,187.0,187.22,186.54,186.67,6602.0,182.7088,182.9238,182.2594,182.3864,6602.0
2024-02-08 10:05:00,186.51,186.64,186.45,186.49,1381.0,182.2301,182.3571,182.1715,182.2105,1381.0
2024-02-08 10:10:00,186.41,186.49,186.27,186.4,6250.0,182.1324,182.2105,181.9956,182.1226,6250.0
2024-02-08 10:15:00,186.39,186.39,186.11,186.34,3195.0,182.1128,182.1128,181.8393,182.064,3195.0
2024-02-08 10:20:00,186.23,186.31,186.08,186.29,5171.0,181.9565,182.0347,181.81,182.0151,5171.0
2024-02-08 10:25:00,186.22,186.24,185.84,186.01,6008.0,181.9467,181.9663,181.5755,181.7416,6008.0
2024-02-08 10:30:00,186.1,186.36,185.57,185.57,11523.0,181.8295,182.0835,181.3117,181.3117,11523.0
2024-02-08 10:35:00,185.44,185.55,185.35,185.48,8089.0,181.1846,181.2921,181.0967,181.2237,8089.0
2024-02-08 10:40:00,185.38,185.38,185.03,185.3,3677.0,181.126,181.126,180.7841,181.0479,3677.0
2024-02-08 10:45:00,185.32,185.46,184.91,185.04,5761.0,181.0674,181.2042,180.6668,180.7938,5761.0
2024-02-08 10:50:00,184.97,184.97,184.8,184.84,6686.0,180.7254,180.7254,180.5593,180.5984,6686.0
2024-02-08 10:55:00,184.81,184.98,184.56,184.98,8510.0,180.5691,180.7352,180.3248,180.7352,8510.0
2024-02-08 11:00:00,184.89,184.98,184.69,184.89,3952.0,180.6473,180.7352,180.4519,180.6473,3952.0
2024-02-08 11:05:00,184.88,185.18,184.88,185.15,6018.0,180.6375,180.9306,180.6375,180.9013,6018.0
2024-02-08 11:10:00,185.09,185.23,185.03,185.14,3651.0,180.8427,180.9795,180.7841,180.8915,3651.0
2024-02-08 11:15:00,185.09,185.19,184.98,185.13,5821.0,180.8427,180.9404,180.7352,180.8818,5821.0
2024-02-08 11:20:00,185.03,185.23,185.03,185.17,1330.0,180.7841,180.9795,180.7841,180.9208,1330.0
2024-02-08 11:25:00,185.23,185.23,184.83,185.02,4456.0,180.9795,180.9795,180.5886,180.7743,4456.0
2024-02-08 11:30:00,185.01,185.2,184.98,185.17,7319.0,180.7645,180.9502,180.7352,180.9208,7319.0
2024-02-08 11:35:00,185.32,185.33,185.13,185.22,2643.0,181.0674,181.0772,180.8818,180.9697,2643.0
2024-02-08 11:40:00,185.16,185.16,185.08,185.08,1119.0,180.9111,180.9111,180.8329,180.8329,1119.0
2024-02-08 11:45:00,185.06,185.15,185.05,185.09,1941.0,180.8134,180.9013,180.8036,180.8427,1941.0
2024-02-08 11:50:00,185.17,185.32,185.15,185.2,8428.0,180.9208,181.0674,180.9013,180.9502,8428.0
2024-02-08 11:55:00,185.15,185.22,185.15,185.16,400.0,180.9013,180.9697,180.9013,180.9111,400.0
2024-02-08 12:00:00,185.14,185.36,185.1,185.28,2812.0,180.8915,181.1065,180.8524,181.0283,2812.0
2024-02-08 12:05:00,185.28,185.33,185.27,185.27,2569.0,181.0283,181.0772,181.0185,181.0185,2569.0
2024-02-08 12:10:00,185.3,185.59,185.3,185.59,2856.0,181.0479,181.3312,181.0479,181.3312,2856.0
2024-02-08 12:15:00,185.56,185.56,185.33,185.5,2906.0,181.3019,181.3019,181.0772,181.2433,2906.0
2024-02-08 12:20:00,185.52,185.61,185.52,185.61,1109.0,181.2628,181.3507,181.2628,181.3507,1109.0
2024-02-08 12:25:00,185.64,185.77,185.59,185.76,5055.0,181.3801,181.5071,181.3312,181.4973,5055.0
2024-02-08 12:30:00,185.86,185.86,185.58,185.7,3246.0,181.595,181.595,181.3214,181.4387,3246.0
2024-02-08 12:35:00,185.64,185.74,185.61,185.7,894.0,181.3801,181.4778,181.3507,181.4387,894.0
2024-02-08 12:40:00,185.69,185.69,185.53,185.57,3463.0,181.4289,181.4289,181.2726,181.3117,3463.0
2024-02-08 12:45:00,185.53,185.62,185.45,185.58,3963.0,181.2726,181.3605,181.1944,181.3214,3963.0
2024-02-08 12:50:00,185.6,185.65,185.53,185.55,2221.0,181.341,181.3898,181.2726,181.2921,2221.0
2024-02-08 12:55:00,185.47,185.52,185.43,185.52,1446.0,181.214,181.2628,181.1749,181.2628,1446.0
2024-02-08 13:00:00,185.51,185.87,185.51,185.71,5232.0,181.253,181.6048,181.253,181.4484,5232.0
2024-02-08 13:05:00,185.69,185.7,185.6,185.61,2608.0,181.4289,181.4387,181.341,181.3507,2608.0
2024-02-08 13:10:00,185.6,185.63,185.58,185.58,1183.0,181.341,181.3703,181.3214,181.3214,1183.0
2024-02-08 13:15:00,185.56,185.59,185.52,185.54,2131.0,181.3019,181.3312,181.2628,181.2823,2131.0
2024-02-08 13:20:00,185.57,185.57,185.44,185.47,2427.0,181.3117,181.3117,181.1846,181.214,2427.0
2024-02-08 13:25:00,185.51,185.58,185.44,185.58,1850.0,181.253,181.3214,181.1846,181.3214,1850.0
2024-02-08 13:30:00,185.55,185.55,185.4,185.45,3869.0,181.2921,181.2921,181.1456,181.1944,3869.0
2024-02-08 13:35:00,185.45,185.62,185.43,185.58,4758.0,181.1944,181.3605,181.1749,181.3214,4758.0
2024-02-08 13:40:00,185.58,185.71,185.56,185.68,5825.0,181.3214,181.4484,181.3019,181.4191,5825.0
2024-02-08 13:45:00,185.65,185.91,185.64,185.84,6065.0,181.3898,181.6439,181.3801,181.5755,6065.0
2024-02-08 13:50:00,185.94,185.96,185.78,185.78,7589.0,181.6732,181.6927,181.5168,181.5168,7589.0
2024-02-08 13:55:00,185.81,186.07,185.76,186.02,7273.0,181.5462,181.8002,181.4973,181.7513,7273.0
2024-02-08 14:00:00,186.09,186.18,185.99,186.14,2951.0,181.8197,181.9077,181.722,181.8686,2951.0
2024-02-08 14:05:00,186.13,186.34,186.09,186.34,3627.0,181.8588,182.064,181.8197,182.064,3627.0
2024-02-08 14:10:00,186.29,186.42,186.21,186.23,3355.0,182.0151,182.1422,181.937,181.9565,3355.0
2024-02-08 14:15:00,186.24,186.35,186.24,186.29,1000.0,181.9663,182.0738,181.9663,182.0151,1000.0
2024-02-08 14:20:00,186.28,186.49,186.28,186.47,2869.0,182.0054,182.2105,182.0054,182.191,2869.0
2024-02-08 14:25:00,186.47,186.54,186.43,186.44,5917.0,182.191,182.2594,182.1519,182.1617,5917.0
2024-02-08 14:30:00,186.49,186.53,186.42,186.52,2279.0,182.2105,182.2496,182.1422,182.2399,2279.0
2024-02-08 14:35:00,186.54,186.55,186.41,186.53,6153.0,182.2594,182.2692,182.1324,182.2496,6153.0
2024-02-08 14:40:00,186.5,186.5,186.34,186.34,6089.0,182.2203,182.2203,182.064,182.064,6089.0
2024-02-08 14:45:00,186.35,186.52,186.32,186.48,4798.0,182.0738,182.2399,182.0445,182.2008,4798.0
2024-02-08 14:50:00,186.5,186.66,186.5,186.62,3206.0,182.2203,182.3766,182.2203,182.3376,3206.0
2024-02-08 14:55:00,186.6,186.74,186.51,186.52,8033.0,182.318,182.4548,182.2301,182.2399,8033.0
2024-02-08 15:00:00,186.55,186.6,186.48,186.49,3934.0,182.2692,182.318,182.2008,182.2105,3934.0
2024-02-08 15:05:00,186.53,186.57,186.48,186.57,3215.0,182.2496,182.2887,182.2008,182.2887,3215.0
2024-02-08 15:10:00,186.58,186.63,186.51,186.52,9064.0,182.2985,182.3473,182.2301,182.2399,9064.0
2024-02-08 15:15:00,186.51,186.78,186.51,186.7,6560.0,182.2301,182.4939,182.2301,182.4157,6560.0
2024-02-08 15:20:00,186.74,186.83,186.65,186.69,11408.0,182.4548,182.5427,182.3669,182.406,11408.0
2024-02-08 15:25:00,186.68,186.7,186.54,186.68,10386.0,182.3962,182.4157,182.2594,182.3962,10386.0
2024-02-08 15:30:00,186.68,186.82,186.64,186.74,8079.0,182.3962,182.533,182.3571,182.4548,8079.0
2024-02-08 15:35:00,186.74,186.76,186.7,186.74,7759.0,182.4548,182.4744,182.4157,182.4548,7759.0
2024-02-08 15:40:00,186.74,186.97,186.74,186.87,13547.0,182.4548,182.6795,182.4548,182.5818,13547.0
2024-02-08 15:45:00,186.88,186.89,186.24,186.24,11155.0,182.5916,182.6014,181.9663,181.9663,11155.0
2024-02-08 15:50:00,186.36,186.48,186.13,186.17,15030.0,182.0835,182.2008,181.8588,181.8979,15030.0
2024-02-08 15:55:00,186.2,186.44,186.18,186.24,44329.0,181.9272,182.1617,181.9077,181.9663,44329.0
2024-02-09 09:30:00,186.56,187.0,186.07,187.0,17958.0,182.2789,182.7088,181.8002,182.7088,17958.0
2024-02-09 09:35:00,186.97,187.1,186.24,186.7,12734.0,182.6795,182.8066,181.9663,182.4157,12734.0
2024-02-09 09:40:00,186.64,186.67,186.41,186.48,3484.0,182.3571,182.3864,182.1324,182.2008,3484.0
2024-02-09 09:45:00,186.63,186.63,186.35,186.35,2088.0,182.3473,182.3473,182.0738,182.0738,2088.0
2024-02-09 09:50:00,186.33,186.33,185.83,186.25,6444.0,182.0542,182.0542,181.5657,181.9761,6444.0
2024-02-09 09:55:00,186.19,186.62,186.09,186.61,6169.0,181.9174,182.3376,181.8197,182.3278,6169.0
2024-02-09 10:00:00,186.66,186.66,186.41,186.44,2947.0,182.3766,182.3766,182.1324,182.1617,2947.0
2024-02-09 10:05:00,186.31,186.36,186.21,186.28,2701.0,182.0347,182.0835,181.937,182.0054,2701.0
2024-02-09 10:10:00,186.21,186.26,185.85,186.25,2461.0,181.937,181.9858,181.5852,181.9761,2461.0
2024-02-09 10:15:00,186.24,186.37,186.07,186.12,3489.0,181.9663,182.0933,181.8002,181.849,3489.0
2024-02-09 10:20:00,186.04,186.08,185.61,185.82,5396.0,181.7709,181.81,181.3507,181.5559,5396.0
2024-02-09 10:25:00,185.75,185.76,185.6,185.71,3039.0,181.4875,181.4973,181.341,181.4484,3039.0
2024-02-09 10:30:00,185.59,185.69,185.53,185.59,3377.0,181.3312,181.4289,181.2726,181.3312,3377.0
2024-02-09 10:35:00,185.52,185.74,185.36,185.73,6347.0,181.2628,181.4778,181.1065,181.468,6347.0
2024-02-09 10:40:00,185.61,185.61,185.36,185.58,3644.0,181.3507,181.3507,181.1065,181.3214,3644.0
2024-02-09 10:45:00,185.52,185.73,185.51,185.67,4881.0,181.2628,181.468,181.253,181.4094,4881.0
2024-02-09 10:50:00,185.68,185.93,185.64,185.72,3482.0,181.4191,181.6634,181.3801,181.4582,3482.0
2024-02-09 10:55:00,185.61,185.61,185.37,185.39,5726.0,181.3507,181.3507,181.1163,181.1358,5726.0
2024-02-09 11:00:00,185.38,185.71,185.28,185.71,3254.0,181.126,181.4484,181.0283,181.4484,3254.0
2024-02-09 11:05:00,185.53,185.53,185.16,185.46,3964.0,181.2726,181.2726,180.9111,181.2042,3964.0
2024-02-09 11:10:00,185.44,185.47,185.37,185.45,1835.0,181.1846,181.214,181.1163,181.1944,1835.0
2024-02-09 11:15:00,185.34,185.56,185.34,185.43,5549.0,181.0869,181.3019,181.0869,181.1749,5549.0
2024-02-09 11:20:00,185.4,185.43,185.26,185.27,3015.0,181.1456,181.1749,181.0088,181.0185,3015.0
2024-02-09 11:25:00,185.22,185.41,185.21,185.34,2365.0,180.9697,181.1553,180.9599,181.0869,2365.0
2024-02-09 11:30:00,185.4,185.64,185.37,185.5,11704.0,181.1456,181.3801,181.1163,181.2433,11704.0
2024-02-09 11:35:00,185.5,185.5,185.39,185.45,3868.0,181.2433,181.2433,181.1358,181.1944,3868.0
2024-02-09 11:40:00,185.54,185.69,185.54,185.68,2676.0,181.2823,181.4289,181.2823,181.4191,2676.0
2024-02-09 11:45:00,185.75,186.04,185.73,185.89,7379.0,181.4875,181.7709,181.468,181.6243,7379.0
2024-02-09 11:50:00,185.8,185.89,185.68,185.89,5994.0,181.5364,181.6243,181.4191,181.6243,5994.0
2024-02-09 11:55:00,185.91,185.97,185.77,185.88,3127.0,181.6439,181.7025,181.5071,181.6145,3127.0
2024-02-09 12:00:00,185.88,185.95,185.81,185.89,2361.0,181.6145,181.6829,181.5462,181.6243,2361.0
2024-02-09 12:05:00,185.89,186.14,185.89,186.14,1902.0,181.6243,181.8686,181.6243,181.8686,1902.0
2024-02-09 12:10:00,186.2,186.26,186.17,186.26,1003.0,181.9272,181.9858,181.8979,181.9858,1003.0
2024-02-09 12:15:00,186.14,186.26,186.07,186.19,1451.0,181.8686,181.9858,181.8002,181.9174,1451.0
2024-02-09 12:20:00,186.19,186.2,186.04,186.08,5947.0,181.9174,181.9272,181.7709,181.81,5947.0
2024-02-09 12:25:00,186.1,186.16,186.05,186.16,1085.0,181.8295,181.8881,181.7806,181.8881,1085.0
2024-02-09 12:30:00,186.21,186.21,186.01,186.14,3818.0,181.937,181.937,181.7416,181.8686,3818.0
2024-02-09 12:35:00,186.06,186.09,185.84,185.97,14884.0,181.7904,181.8197,181.5755,181.7025,14884.0
2024-02-09 12:40:00,185.98,186.02,185.9,186.02,1211.0,181.7123,181.7513,181.6341,181.7513,1211.0
2024-02-09 12:45:00,186.09,186.1,185.89,186.05,2062.0,181.8197,181.8295,181.6243,181.7806,2062.0
2024-02-09 12:50:00,185.95,186.1,185.91,186.05,3241.0,181.6829,181.8295,181.6439,181.7806,3241.0
2024-02-09 12:55:00,185.98,185.99,185.87,185.91,1266.0,181.7123,181.722,181.6048,181.6439,1266.0
2024-02-09 13:00:00,185.93,186.09,185.87,186.09,2621.0,181.6634,181.8197,181.6048,181.8197,2621.0
2024-02-09 13:05:00,186.09,186.16,185.95,186.02,2411.0,181.8197,181.8881,181.6829,181.7513,2411.0
2024-02-09 13:10:00,186.03,186.16,186.02,186.15,2454.0,181.7611,181.8881,181.7513,181.8784,2454.0
2024-02-09 13:15:00,186.15,186.22,186.06,186.22,6080.0,181.8784,181.9467,181.7904,181.9467,6080.0
2024-02-09 13:20:00,186.26,186.39,186.13,186.29,3590.0,181.9858,182.1128,181.8588,182.0151,3590.0
2024-02-09 13:25:00,186.25,186.32,186.1,186.29,1002.0,181.9761,182.0445,181.8295,182.0151,1002.0
2024-02-09 13:30:00,186.37,186.37,186.23,186.31,3096.0,182.0933,182.0933,181.9565,182.0347,3096.0
2024-02-09 13:35:00,186.24,186.31,186.18,186.3,2772.0,181.9663,182.0347,181.9077,182.0249,2772.0
2024-02-09 13:40:00,186.24,186.28,186.21,186.21,2993.0,181.9663,182.0054,181.937,181.937,2993.0
2024-02-09 13:45:00,186.24,186.29,186.21,186.28,1011.0,181.9663,182.0151,181.937,182.0054,1011.0
2024-02-09 13:50:00,186.28,186.29,186.2,186.25,2633.0,182.0054,182.0151,181.9272,181.9761,2633.0
2024-02-09 13:55:00,186.3,186.35,186.26,186.33,4375.0,182.0249,182.0738,181.9858,182.0542,4375.0
2024-02-09 14:00:00,186.28,186.36,186.23,186.36,1502.0,182.0054,182.0835,181.9565,182.0835,1502.0
2024-02-09 14:05:00,186.32,186.32,186.14,186.14,6672.0,182.0445,182.0445,181.8686,181.8686,6672.0
2024-02-09 14:10:00,186.14,186.39,186.09,186.35,5249.0,181.8686,182.1128,181.8197,182.0738,5249.0
2024-02-09 14:15:00,186.35,186.37,186.26,186.37,1897.0,182.0738,182.0933,181.9858,182.0933,1897.0
2024-02-09 14:20:00,186.41,186.41,186.32,186.33,4764.0,182.1324,182.1324,182.0445,182.0542,4764.0
2024-02-09 14:25:00,186.31,186.37,186.28,186.37,3953.0,182.0347,182.0933,182.0054,182.0933,3953.0
2024-02-09 14:30:00,186.42,186.43,186.31,186.36,3363.0,182.1422,182.1519,182.0347,182.0835,3363.0
2024-02-09 14:35:00,186.31,186.32,186.01,186.11,11912.0,182.0347,182.0445,181.7416,181.8393,11912.0
2024-02-09 14:40:00,186.09,186.11,186.0,186.05,6508.0,181.8197,181.8393,181.7318,181.7806,6508.0
2024-02-09 14:45:00,186.09,186.13,185.97,186.0,7310.0,181.8197,181.8588,181.7025,181.7318,7310.0
2024-02-09 14:50:00,186.0,186.07,185.94,185.99,5729.0,181.7318,181.8002,181.6732,181.722,5729.0
2024-02-09 14:55:00,185.99,186.06,185.97,186.05,11438.0,181.722,181.7904,181.7025,181.7806,11438.0
2024-02-09 15:00:00,186.05,186.11,185.89,186.06,8031.0,181.7806,181.8393,181.6243,181.7904,8031.0
2024-02-09 15:05:00,186.03,186.09,185.9,186.09,3769.0,181.7611,181.8197,181.6341,181.8197,3769.0
2024-02-09 15:10:00,186.11,186.31,186.09,186.31,9783.0,181.8393,182.0347,181.8197,182.0347,9783.0
2024-02-09 15:15:00,186.26,186.47,186.19,186.23,15921.0,181.9858,182.191,181.9174,181.9565,15921.0
2024-02-09 15:20:00,186.21,186.37,186.16,186.31,5169.0,181.937,182.0933,181.8881,182.0347,5169.0
2024-02-09 15:25:00,186.29,186.47,186.25,186.47,9869.0,182.0151,182.191,181.9761,182.191,9869.0
2024-02-09 15:30:00,186.45,186.47,186.35,186.43,8207.0,182.1715,182.191,182.0738,182.1519,8207.0
2024-02-09 15:35:00,186.43,186.46,186.37,186.37,7849.0,182.1519,182.1812,182.0933,182.0933,7849.0
2024-02-09 15:40:00,186.37,186.39,186.13,186.13,8563.0,182.0933,182.1128,181.8588,181.8588,8563.0
2024-02-09 15:45:00,186.09,186.14,185.89,185.89,16458.0,181.8197,181.8686,181.6243,181.6243,16458.0
2024-02-09 15:50:00,185.91,186.05,185.87,186.01,29068.0,181.6439,181.7806,181.6048,181.7416,29068.0
2024-02-09 15:55:00,186.04,186.54,186.04,186.54,94773.0,181.7709,182.2594,181.7709,182.2594,94773.0
2024-02-12 09:30:00,186.6,187.57,186.22,186.44,27729.0,182.318,183.2658,181.9467,182.1617,27729.0
2024-02-12 09:35:00,186.51,186.84,186.09,186.84,4603.0,182.2301,182.5525,181.8197,182.5525,4603.0
2024-02-12 09:40:00,186.93,187.06,186.45,186.65,14116.0,182.6405,182.7675,182.1715,182.3669,14116.0
2024-02-12 09:45:00,186.56,187.08,186.44,187.03,13139.0,182.2789,182.787,182.1617,182.7382,13139.0
2024-02-12 09:50:00,186.91,187.09,186.66,186.71,7788.0,182.6209,182.7968,182.3766,182.4255,7788.0
2024-02-12 09:55:00,186.62,186.66,186.43,186.52,5909.0,182.3376,182.3766,182.1519,182.2399,5909.0
2024-02-12 10:00:00,186.48,186.83,186.48,186.62,11407.0,182.2008,182.5427,182.2008,182.3376,11407.0
2024-02-12 10:05:00,186.71,186.79,186.57,186.6,2506.0,182.4255,182.5037,182.2887,182.318,2506.0
2024-02-12 10:10:00,186.59,186.79,186.48,186.59,6500.0,182.3083,182.5037,182.2008,182.3083,6500.0
2024-02-12 10:15:00,186.52,186.53,186.37,186.45,6377.0,182.2399,182.2496,182.0933,182.1715,6377.0
2024-02-12 10:20:00,186.4,186.4,186.12,186.12,4948.0,182.1226,182.1226,181.849,181.849,4948.0
2024-02-12 10:25:00,186.11,186.37,186.0,186.15,8764.0,181.8393,182.0933,181.7318,181.8784,8764.0
2024-02-12 10:30:00,186.17,186.2,185.72,185.85,6576.0,181.8979,181.9272,181.4582,181.5852,6576.0
2024-02-12 10:35:00,185.83,185.84,185.69,185.78,5694.0,181.5657,181.5755,181.4289,181.5168,5694.0
2024-02-12 10:40:00,185.78,185.78,185.58,185.62,11255.0,181.5168,181.5168,181.3214,181.3605,11255.0
2024-02-12 10:45:00,185.65,185.88,185.6,185.87,9573.0,181.3898,181.6145,181.341,181.6048,9573.0
2024-02-12 10:50:00,185.84,186.17,185.83,186.14,6487.0,181.5755,181.8979,181.5657,181.8686,6487.0
2024-02-12 10:55:00,186.14,186.32,186.07,186.32,8801.0,181.8686,182.0445,181.8002,182.0445,8801.0
2024-02-12 11:00:00,186.31,186.41,186.28,186.41,2650.0,182.0347,182.1324,182.0054,182.1324,2650.0
2024-02-12 11:05:00,186.43,186.43,186.17,186.22,5828.0,182.1519,182.1519,181.8979,181.9467,5828.0
2024-02-12 11:10:00,186.19,186.36,186.16,186.36,6147.0,181.9174,182.0835,181.8881,182.0835,6147.0
2024-02-12 11:15:00,186.29,186.42,186.29,186.41,5850.0,182.0151,182.1422,182.0151,182.1324,5850.0
2024-02-12 11:20:00,186.41,186.41,186.22,186.27,4257.0,182.1324,182.1324,181.9467,181.9956,4257.0
2024-02-12 11:25:00,186.23,186.45,186.22,186.4,6343.0,181.9565,182.1715,181.9467,182.1226,6343.0
2024-02-12 11:30:00,186.39,186.71,186.37,186.59,10916.0,182.1128,182.4255,182.0933,182.3083,10916.0
2024-02-12 11:35:00,186.5,186.72,186.42,186.58,5828.0,182.2203,182.4353,182.1422,182.2985,5828.0
2024-02-12 11:40:00,186.56,186.62,186.42,186.52,5592.0,182.2789,182.3376,182.1422,182.2399,5592.0
2024-02-12 11:45:00,186.5,186.78,186.46,186.77,2114.0,182.2203,182.4939,182.1812,182.4841,2114.0
2024-02-12 11:50:00,186.75,186.75,186.6,186.61,4886.0,182.4646,182.4646,182.318,182.3278,4886.0
2024-02-12 11:55:00,186.61,186.76,186.6,186.73,7127.0,182.3278,182.4744,182.318,182.445,7127.0
2024-02-12 12:00:00,186.68,186.75,186.56,186.56,3612.0,182.3962,182.4646,182.2789,182.2789,3612.0
2024-02-12 12:05:00,186.55,186.75,186.51,186.73,5604.0,182.2692,182.4646,182.2301,182.445,5604.0
2024-02-12 12:10:00,186.69,186.77,186.69,186.75,3210.0,182.406,182.4841,182.406,182.4646,3210.0
2024-02-12 12:15:00,186.75,186.93,186.7,186.93,7526.0,182.4646,182.6405,182.4157,182.6405,7526.0
2024-02-12 12:20:00,186.94,187.14,186.85,187.13,9485.0,182.6502,182.8456,182.5623,182.8359,9485.0
2024-02-12 12:25:00,187.14,187.18,186.94,187.06,7561.0,182.8456,182.8847,182.6502,182.7675,7561.0
2024-02-12 12:30:00,187.02,187.07,186.94,187.06,2355.0,182.7284,182.7772,182.6502,182.7675,2355.0
2024-02-12 12:35:00,187.04,187.06,186.94,187.06,4911.0,182.7479,182.7675,182.6502,182.7675,4911.0
2024-02-12 12:40:00,187.03,187.06,187.0,187.06,2400.0,182.7382,182.7675,182.7088,182.7675,2400.0
2024-02-12 12:45:00,187.01,187.06,186.97,187.0,8206.0,182.7186,182.7675,182.6795,182.7088,8206.0
2024-02-12 12:50:00,187.01,187.06,186.96,187.06,8758.0,182.7186,182.7675,182.6698,182.7675,8758.0
2024-02-12 12:55:00,187.0,187.05,187.0,187.03,694.0,182.7088,182.7577,182.7088,182.7382,694.0
2024-02-12 13:00:00,186.98,187.06,186.9,187.03,5559.0,182.6893,182.7675,182.6111,182.7382,5559.0
2024-02-12 13:05:00,187.05,187.25,187.02,187.19,7694.0,182.7577,182.9531,182.7284,182.8945,7694.0
2024-02-12 13:10:00,187.19,187.48,187.18,187.44,7561.0,182.8945,183.1778,182.8847,183.1387,7561.0
2024-02-12 13:15:00,187.44,187.8,187.44,187.79,8530.0,183.1387,183.4905,183.1387,183.4807,8530.0
2024-02-12 13:20:00,187.77,187.99,187.63,187.69,15055.0,183.4612,183.6761,183.3244,183.383,15055.0
2024-02-12 13:25:00,187.7,187.7,187.38,187.38,6434.0,183.3928,183.3928,183.0801,183.0801,6434.0
2024-02-12 13:30:00,187.37,187.55,187.3,187.53,5762.0,183.0704,183.2462,183.002,183.2267,5762.0
2024-02-12 13:35:00,187.52,187.64,187.47,187.47,5523.0,183.2169,183.3342,183.1681,183.1681,5523.0
2024-02-12 13:40:00,187.47,187.69,187.42,187.58,4848.0,183.1681,183.383,183.1192,183.2755,4848.0
2024-02-12 13:45:00,187.63,187.85,187.63,187.74,10065.0,183.3244,183.5393,183.3244,183.4319,10065.0
2024-02-12 13:50:00,187.81,187.81,187.6,187.65,5619.0,183.5003,183.5003,183.2951,183.3439,5619.0
2024-02-12 13:55:00,187.62,187.63,187.45,187.45,4733.0,183.3146,183.3244,183.1485,183.1485,4733.0
2024-02-12 14:00:00,187.44,187.58,187.34,187.48,8819.0,183.1387,183.2755,183.041,183.1778,8819.0
2024-02-12 14:05:00,187.45,187.53,187.42,187.43,5001.0,183.1485,183.2267,183.1192,183.129,5001.0
2024-02-12 14:10:00,187.44,187.57,187.44,187.57,8045.0,183.1387,183.2658,183.1387,183.2658,8045.0
2024-02-12 14:15:00,187.57,187.6,187.03,187.03,12234.0,183.2658,183.2951,182.7382,182.7382,12234.0
2024-02-12 14:20:00,186.99,187.13,186.89,186.89,5811.0,182.6991,182.8359,182.6014,182.6014,5811.0
2024-02-12 14:25:00,186.93,186.93,186.47,186.77,8397.0,182.6405,182.6405,182.191,182.4841,8397.0
2024-02-12 14:30:00,186.76,186.83,186.72,186.79,4547.0,182.4744,182.5427,182.4353,182.5037,4547.0
2024-02-12 14:35:00,186.78,186.78,186.61,186.7,3258.0,182.4939,182.4939,182.3278,182.4157,3258.0
2024-02-12 14:40:00,186.77,186.91,186.77,186.8,4611.0,182.4841,182.6209,182.4841,182.5134,4611.0
2024-02-12 14:45:00,186.83,186.91,186.73,186.89,7199.0,182.5427,182.6209,182.445,182.6014,7199.0
2024-02-12 14:50:00,186.89,187.1,186.81,187.06,8189.0,182.6014,182.8066,182.5232,182.7675,8189.0
2024-02-12 14:55:00,187.14,187.2,186.83,186.91,5229.0,182.8456,182.9043,182.5427,182.6209,5229.0
2024-02-12 15:00:00,186.93,186.99,186.61,186.61,4202.0,182.6405,182.6991,182.3278,182.3278,4202.0
2024-02-12 15:05:00,186.62,186.64,186.5,186.54,4584.0,182.3376,182.3571,182.2203,182.2594,4584.0
2024-02-12 15:10:00,186.57,186.66,186.51,186.6,8918.0,182.2887,182.3766,182.2301,182.318,8918.0
2024-02-12 15:15:00,186.61,186.63,186.47,186.57,10434.0,182.3278,182.3473,182.191,182.2887,10434.0
2024-02-12 15:20:00,186.57,186.59,186.2,186.2,6003.0,182.2887,182.3083,181.9272,181.9272,6003.0
2024-02-12 15:25:00,186.19,186.21,185.95,185.95,11306.0,181.9174,181.937,181.6829,181.6829,11306.0
2024-02-12 15:30:00,185.91,186.37,185.85,186.37,19286.0,181.6439,182.0933,181.5852,182.0933,19286.0
2024-02-12 15:35:00,186.34,186.41,186.26,186.35,8143.0,182.064,182.1324,181.9858,182.0738,8143.0
2024-02-12 15:40:00,186.31,186.57,186.22,186.57,12901.0,182.0347,182.2887,181.9467,182.2887,12901.0
2024-02-12 15:45:00,186.5,186.6,186.27,186.27,8910.0,182.2203,182.318,181.9956,181.9956,8910.0
2024-02-12 15:50:00,186.29,186.36,185.96,186.02,16484.0,182.0151,182.0835,181.6927,181.7513,16484.0
2024-02-12 15:55:00,186.02,186.19,185.78,186.1,54472.0,181.7513,181.9174,181.5168,181.8295,54472.0
2024-02-13 09:30:00,183.46,183.71,182.66,183.18,42952.0,179.2501,179.4943,178.4684,178.9765,42952.0
2024-02-13 09:35:00,183.64,183.64,182.12,182.18,8251.0,179.4259,179.4259,177.9408,177.9995,8251.0
2024-02-13 09:40:00,182.27,182.69,181.57,182.05,29513.0,178.0874,178.4977,177.4035,177.8724,29513.0
2024-02-13 09:45:00,181.56,182.12,181.15,181.68,11765.0,177.3937,177.9408,176.9931,177.5109,11765.0
2024-02-13 09:50:00,181.46,181.7,180.63,180.9,17404.0,177.296,177.5305,176.485,176.7488,17404.0
2024-02-13 09:55:00,181.06,181.16,180.63,180.8,7206.0,176.9052,177.0029,176.485,176.6511,7206.0
2024-02-13 10:00:00,180.78,180.82,180.21,180.44,15800.0,176.6316,176.6707,176.0747,176.2994,15800.0
2024-02-13 10:05:00,180.34,180.63,180.3,180.3,8791.0,176.2017,176.485,176.1626,176.1626,8791.0
2024-02-13 10:10:00,180.3,180.78,180.23,180.71,8606.0,176.1626,176.6316,176.0942,176.5632,8606.0
2024-02-13 10:15:00,180.66,180.66,180.23,180.5,10761.0,176.5143,176.5143,176.0942,176.358,10761.0
2024-02-13 10:20:00,180.4,180.6,180.03,180.03,12618.0,176.2603,176.4557,175.8988,175.8988,12618.0
2024-02-13 10:25:00,180.01,180.24,179.8,180.15,19582.0,175.8792,176.104,175.6741,176.016,19582.0
2024-02-13 10:30:00,180.12,180.34,179.83,179.89,16777.0,175.9867,176.2017,175.7034,175.762,16777.0
2024-02-13 10:35:00,179.86,180.22,179.81,180.0,21764.0,175.7327,176.0844,175.6838,175.8695,21764.0
2024-02-13 10:40:00,179.92,180.3,179.88,180.2,15098.0,175.7913,176.1626,175.7522,176.0649,15098.0
2024-02-13 10:45:00,180.2,180.2,179.64,179.64,13402.0,176.0649,176.0649,175.5177,175.5177,13402.0
2024-02-13 10:50:00,179.6,179.76,179.47,179.73,18019.0,175.4787,175.635,175.3516,175.6057,18019.0
2024-02-13 10:55:00,179.8,180.36,179.76,179.91,20871.0,175.6741,176.2212,175.635,175.7815,20871.0
2024-02-13 11:00:00,179.84,180.08,179.73,180.08,10393.0,175.7131,175.9476,175.6057,175.9476,10393.0
2024-02-13 11:05:00,180.04,180.3,179.79,180.18,11470.0,175.9086,176.1626,175.6643,176.0453,11470.0
2024-02-13 11:10:00,180.2,180.57,179.98,180.57,20175.0,176.0649,176.4264,175.8499,176.4264,20175.0
2024-02-13 11:15:00,180.47,181.0,180.46,181.0,14942.0,176.3287,176.8465,176.3189,176.8465,14942.0
2024-02-13 11:20:00,181.0,181.35,180.99,181.35,11035.0,176.8465,177.1885,176.8368,177.1885,11035.0
2024-02-13 11:25:00,181.26,181.4,181.12,181.12,6429.0,177.1006,177.2374,176.9638,176.9638,6429.0
2024-02-13 11:30:00,181.12,181.35,181.07,181.34,6478.0,176.9638,177.1885,176.9149,177.1787,6478.0
2024-02-13 11:35:00,181.25,181.47,181.13,181.34,13505.0,177.0908,177.3057,176.9735,177.1787,13505.0
2024-02-13 11:40:00,181.34,181.53,181.27,181.28,7899.0,177.1787,177.3644,177.1103,177.1201,7899.0
2024-02-13 11:45:00,181.29,181.32,180.99,181.3,7014.0,177.1299,177.1592,176.8368,177.1396,7014.0
2024-02-13 11:50:00,181.27,181.27,181.01,181.11,2513.0,177.1103,177.1103,176.8563,176.954,2513.0
2024-02-13 11:55:00,180.98,181.17,180.95,181.13,5645.0,176.827,177.0126,176.7977,176.9735,5645.0
2024-02-13 12:00:00,181.08,181.26,181.02,181.25,8831.0,176.9247,177.1006,176.8661,177.0908,8831.0
2024-02-13 12:05:00,181.25,181.26,180.96,181.02,4154.0,177.0908,177.1006,176.8074,176.8661,4154.0
2024-02-13 12:10:00,180.82,181.02,180.73,181.02,7516.0,176.6707,176.8661,176.5827,176.8661,7516.0
2024-02-13 12:15:00,180.92,180.96,180.79,180.89,3747.0,176.7684,176.8074,176.6413,176.7391,3747.0
2024-02-13 12:20:00,180.9,181.22,180.84,181.21,5119.0,176.7488,177.0615,176.6902,177.0517,5119.0
2024-02-13 12:25:00,181.15,181.2,181.06,181.17,3304.0,176.9931,177.0419,176.9052,177.0126,3304.0
2024-02-13 12:30:00,181.12,181.45,180.93,181.42,6067.0,176.9638,177.2862,176.7781,177.2569,6067.0
2024-02-13 12:35:00,181.36,181.5,181.25,181.45,3572.0,177.1983,177.3351,177.0908,177.2862,3572.0
2024-02-13 12:40:00,181.37,181.42,181.31,181.37,3230.0,177.208,177.2569,177.1494,177.208,3230.0
2024-02-13 12:45:00,181.25,181.27,181.14,181.17,2710.0,177.0908,177.1103,176.9833,177.0126,2710.0
2024-02-13 12:50:00,181.11,181.27,180.99,181.11,3575.0,176.954,177.1103,176.8368,176.954,3575.0
2024-02-13 12:55:00,180.96,181.05,180.96,181.03,1669.0,176.8074,176.8954,176.8074,176.8758,1669.0
2024-02-13 13:00:00,180.94,180.94,180.67,180.78,2744.0,176.7879,176.7879,176.5241,176.6316,2744.0
2024-02-13 13:05:00,180.72,180.72,180.46,180.46,9288.0,176.573,176.573,176.3189,176.3189,9288.0
2024-02-13 13:10:00,180.43,180.53,180.26,180.26,5826.0,176.2896,176.3873,176.1235,176.1235,5826.0
2024-02-13 13:15:00,180.26,180.53,180.26,180.5,4450.0,176.1235,176.3873,176.1235,176.358,4450.0
2024-02-13 13:20:00,180.49,180.49,180.18,180.31,4286.0,176.3482,176.3482,176.0453,176.1724,4286.0
2024-02-13 13:25:00,180.19,180.31,180.07,180.27,3065.0,176.0551,176.1724,175.9379,176.1333,3065.0
2024-02-13 13:30:00,180.16,180.17,180.09,180.15,2207.0,176.0258,176.0356,175.9574,176.016,2207.0
2024-02-13 13:35:00,180.21,180.41,180.21,180.27,5346.0,176.0747,176.2701,176.0747,176.1333,5346.0
2024-02-13 13:40:00,180.25,180.28,180.15,180.28,3349.0,176.1137,176.1431,176.016,176.1431,3349.0
2024-02-13 13:45:00,180.27,180.34,180.23,180.23,3629.0,176.1333,176.2017,176.0942,176.0942,3629.0
2024-02-13 13:50:00,180.22,180.29,180.17,180.29,2543.0,176.0844,176.1528,176.0356,176.1528,2543.0
2024-02-13 13:55:00,180.22,180.23,180.16,180.21,3032.0,176.0844,176.0942,176.0258,176.0747,3032.0
2024-02-13 14:00:00,180.18,180.18,179.5,179.53,6351.0,176.0453,176.0453,175.381,175.4103,6351.0
2024-02-13 14:05:00,179.43,179.49,179.32,179.42,7585.0,175.3126,175.3712,175.2051,175.3028,7585.0
2024-02-13 14:10:00,179.44,179.62,179.21,179.35,10181.0,175.3223,175.4982,175.0976,175.2344,10181.0
2024-02-13 14:15:00,179.38,179.44,179.31,179.43,3712.0,175.2637,175.3223,175.1953,175.3126,3712.0
2024-02-13 14:20:00,179.37,179.48,179.37,179.43,3978.0,175.2539,175.3614,175.2539,175.3126,3978.0
2024-02-13 14:25:00,179.4,179.46,179.21,179.37,6735.0,175.2832,175.3419,175.0976,175.2539,6735.0
2024-02-13 14:30:00,179.37,179.4,179.11,179.19,8772.0,175.2539,175.2832,174.9999,175.0781,8772.0
2024-02-13 14:35:00,179.15,179.36,179.1,179.36,5739.0,175.039,175.2442,174.9901,175.2442,5739.0
2024-02-13 14:40:00,179.46,179.47,179.24,179.37,5545.0,175.3419,175.3516,175.1269,175.2539,5545.0
2024-02-13 14:45:00,179.28,179.37,178.64,178.64,10678.0,175.166,175.2539,174.5407,174.5407,10678.0
2024-02-13 14:50:00,178.73,178.87,178.65,178.87,7436.0,174.6286,174.7654,174.5505,174.7654,7436.0
2024-02-13 14:55:00,178.84,178.94,178.7,178.83,10769.0,174.7361,174.8338,174.5993,174.7263,10769.0
2024-02-13 15:00:00,178.84,178.85,178.22,178.3,9614.0,174.7361,174.7459,174.1303,174.2085,9614.0
2024-02-13 15:05:00,178.34,178.52,178.26,178.42,15132.0,174.2476,174.4234,174.1694,174.3257,15132.0
2024-02-13 15:10:00,178.51,178.51,178.22,178.36,20466.0,174.4137,174.4137,174.1303,174.2671,20466.0
2024-02-13 15:15:00,178.4,178.6,178.36,178.49,13712.0,174.3062,174.5016,174.2671,174.3941,13712.0
2024-02-13 15:20:00,178.58,178.67,178.34,178.46,23260.0,174.4821,174.57,174.2476,174.3648,23260.0
2024-02-13 15:25:00,178.46,178.77,178.36,178.77,10454.0,174.3648,174.6677,174.2671,174.6677,10454.0
2024-02-13 15:30:00,178.73,178.92,178.59,178.92,10149.0,174.6286,174.8143,174.4918,174.8143,10149.0
2024-02-13 15:35:00,178.91,179.07,178.83,178.95,9140.0,174.8045,174.9608,174.7263,174.8436,9140.0
2024-02-13 15:40:00,178.95,179.33,178.94,179.26,10867.0,174.8436,175.2149,174.8338,175.1465,10867.0
2024-02-13 15:45:00,179.29,179.45,179.1,179.45,21437.0,175.1758,175.3321,174.9901,175.3321,21437.0
2024-02-13 15:50:00,179.44,179.45,179.05,179.15,24986.0,175.3223,175.3321,174.9413,175.039,24986.0
2024-02-13 15:55:00,179.15,179.52,179.15,179.51,46655.0,175.039,175.4005,175.039,175.3907,46655.0
2024-02-14 09:30:00,180.23,181.0,180.15,180.93,18402.0,176.0942,176.8465,176.016,176.7781,18402.0
2024-02-14 09:35:00,180.93,181.01,180.45,180.67,7606.0,176.7781,176.8563,176.3092,176.5241,7606.0
2024-02-14 09:40:00,180.52,180.91,180.38,180.68,5952.0,176.3775,176.7586,176.2408,176.5339,5952.0
2024-02-14 09:45:00,180.68,180.71,180.2,180.51,10958.0,176.5339,176.5632,176.0649,176.3678,10958.0
2024-02-14 09:50:00,180.49,180.49,180.25,180.42,3446.0,176.3482,176.3482,176.1137,176.2798,3446.0
2024-02-14 09:55:00,180.32,180.32,179.76,179.78,15590.0,176.1821,176.1821,175.635,175.6545,15590.0
2024-02-14 10:00:00,179.93,180.26,179.69,180.15,8394.0,175.8011,176.1235,175.5666,176.016,8394.0
2024-02-14 10:05:00,180.15,180.15,179.98,180.06,7906.0,176.016,176.016,175.8499,175.9281,7906.0
2024-02-14 10:10:00,180.22,180.31,180.0,180.0,5716.0,176.0844,176.1724,175.8695,175.8695,5716.0
2024-02-14 10:15:00,179.96,180.42,179.94,180.38,10034.0,175.8304,176.2798,175.8109,176.2408,10034.0
2024-02-14 10:20:00,180.38,181.0,180.37,181.0,10675.0,176.2408,176.8465,176.231,176.8465,10675.0
2024-02-14 10:25:00,180.98,180.98,180.6,180.67,6444.0,176.827,176.827,176.4557,176.5241,6444.0
2024-02-14 10:30:00,180.67,180.67,180.42,180.55,4950.0,176.5241,176.5241,176.2798,176.4069,4950.0
2024-02-14 10:35:00,180.49,180.52,180.21,180.25,5939.0,176.3482,176.3775,176.0747,176.1137,5939.0
2024-02-14 10:40:00,180.16,180.23,179.98,180.23,8243.0,176.0258,176.0942,175.8499,176.0942,8243.0
2024-02-14 10:45:00,180.2,180.33,180.14,180.26,4772.0,176.0649,176.1919,176.0063,176.1235,4772.0
2024-02-14 10:50:00,180.23,180.3,179.93,180.0,6402.0,176.0942,176.1626,175.8011,175.8695,6402.0
2024-02-14 10:55:00,179.98,180.25,179.97,180.12,6853.0,175.8499,176.1137,175.8402,175.9867,6853.0
2024-02-14 11:00:00,180.09,180.1,179.73,179.74,9135.0,175.9574,175.9672,175.6057,175.6154,9135.0
2024-02-14 11:05:00,179.74,180.04,179.7,179.97,12146.0,175.6154,175.9086,175.5764,175.8402,12146.0
2024-02-14 11:10:00,180.01,180.14,179.92,180.02,8058.0,175.8792,176.0063,175.7913,175.889,8058.0
2024-02-14 11:15:00,180.02,180.44,180.02,180.32,11456.0,175.889,176.2994,175.889,176.1821,11456.0
2024-02-14 11:20:00,180.29,180.48,180.19,180.48,10501.0,176.1528,176.3385,176.0551,176.3385,10501.0
2024-02-14 11:25:00,180.43,180.65,180.39,180.65,12780.0,176.2896,176.5046,176.2505,176.5046,12780.0
2024-02-14 11:30:00,180.63,180.63,180.2,180.2,9853.0,176.485,176.485,176.0649,176.0649,9853.0
2024-02-14 11:35:00,180.17,180.43,180.13,180.38,7100.0,176.0356,176.2896,175.9965,176.2408,7100.0
2024-02-14 11:40:00,180.4,180.5,180.26,180.28,6986.0,176.2603,176.358,176.1235,176.1431,6986.0
2024-02-14 11:45:00,180.32,180.88,180.32,180.88,4384.0,176.1821,176.7293,176.1821,176.7293,4384.0
2024-02-14 11:50:00,180.81,181.08,180.81,181.08,2651.0,176.6609,176.9247,176.6609,176.9247,2651.0
2024-02-14 11:55:00,181.09,181.09,180.79,180.89,4419.0,176.9345,176.9345,176.6413,176.7391,4419.0
2024-02-14 12:00:00,180.9,180.91,180.66,180.76,8857.0,176.7488,176.7586,176.5143,176.612,8857.0
2024-02-14 12:05:00,180.64,180.89,180.55,180.89,3261.0,176.4948,176.7391,176.4069,176.7391,3261.0
2024-02-14 12:10:00,180.95,181.41,180.95,181.41,5208.0,176.7977,177.2471,176.7977,177.2471,5208.0
2024-02-14 12:15:00,181.5,181.78,181.5,181.68,1564.0,177.3351,177.6086,177.3351,177.5109,1564.0
2024-02-14 12:20:00,181.67,181.79,181.55,181.72,8573.0,177.5012,177.6184,177.3839,177.55,8573.0
2024-02-14 12:25:00,181.66,181.95,181.66,181.95,3938.0,177.4914,177.7747,177.4914,177.7747,3938.0
2024-02-14 12:30:00,182.0,182.01,181.8,181.89,1992.0,177.8236,177.8334,177.6282,177.7161,1992.0
2024-02-14 12:35:00,181.83,182.04,181.77,181.88,5468.0,177.6575,177.8627,177.5989,177.7063,5468.0
2024-02-14 12:40:00,181.79,181.93,181.79,181.87,1570.0,177.6184,177.7552,177.6184,177.6966,1570.0
2024-02-14 12:45:00,181.87,181.93,181.71,181.89,3310.0,177.6966,177.7552,177.5402,177.7161,3310.0
2024-02-14 12:50:00,181.85,181.91,181.78,181.88,2331.0,177.677,177.7356,177.6086,177.7063,2331.0
2024-02-14 12:55:00,181.85,181.93,181.85,181.89,2769.0,177.677,177.7552,177.677,177.7161,2769.0
2024-02-14 13:00:00,181.89,181.89,181.69,181.86,2828.0,177.7161,177.7161,177.5207,177.6868,2828.0
2024-02-14 13:05:00,181.8,181.88,181.76,181.76,2555.0,177.6282,177.7063,177.5891,177.5891,2555.0
2024-02-14 13:10:00,181.63,181.68,181.47,181.47,1520.0,177.4621,177.5109,177.3057,177.3057,1520.0
2024-02-14 13:15:00,181.44,181.65,181.43,181.58,3449.0,177.2764,177.4816,177.2667,177.4132,3449.0
2024-02-14 13:20:00,181.53,181.59,181.48,181.48,1833.0,177.3644,177.423,177.3155,177.3155,1833.0
2024-02-14 13:25:00,181.53,181.68,181.53,181.62,2106.0,177.3644,177.5109,177.3644,177.4523,2106.0
2024-02-14 13:30:00,181.66,181.81,181.66,181.81,800.0,177.4914,177.6379,177.4914,177.6379,800.0
2024-02-14 13:35:00,181.8,181.89,181.72,181.86,2152.0,177.6282,177.7161,177.55,177.6868,2152.0
2024-02-14 13:40:00,181.92,181.93,181.74,181.76,4037.0,177.7454,177.7552,177.5695,177.5891,4037.0
2024-02-14 13:45:00,181.8,181.94,181.68,181.9,19509.0,177.6282,177.765,177.5109,177.7259,19509.0
2024-02-14 13:50:00,181.85,181.85,181.64,181.74,2559.0,177.677,177.677,177.4718,177.5695,2559.0
2024-02-14 13:55:00,181.67,181.67,181.51,181.61,1483.0,177.5012,177.5012,177.3448,177.4425,1483.0
2024-02-14 14:00:00,181.61,181.71,181.52,181.52,1922.0,177.4425,177.5402,177.3546,177.3546,1922.0
2024-02-14 14:05:00,181.49,181.49,181.35,181.38,734.0,177.3253,177.3253,177.1885,177.2178,734.0
2024-02-14 14:10:00,181.48,181.59,181.4,181.52,2097.0,177.3155,177.423,177.2374,177.3546,2097.0
2024-02-14 14:15:00,181.69,181.9,181.65,181.89,3942.0,177.5207,177.7259,177.4816,177.7161,3942.0
2024-02-14 14:20:00,181.93,182.11,181.91,182.11,8345.0,177.7552,177.9311,177.7356,177.9311,8345.0
2024-02-14 14:25:00,182.14,182.41,182.14,182.32,3548.0,177.9604,178.2242,177.9604,178.1362,3548.0
2024-02-14 14:30:00,182.35,182.58,182.32,182.47,3493.0,178.1656,178.3903,178.1362,178.2828,3493.0
2024-02-14 14:35:00,182.55,182.71,182.51,182.52,4202.0,178.361,178.5173,178.3219,178.3317,4202.0
2024-02-14 14:40:00,182.51,182.63,182.47,182.59,6330.0,178.3219,178.4391,178.2828,178.4,6330.0
2024-02-14 14:45:00,182.5,182.52,182.38,182.38,3451.0,178.3121,178.3317,178.1949,178.1949,3451.0
2024-02-14 14:50:00,182.47,182.47,182.15,182.36,6058.0,178.2828,178.2828,177.9701,178.1753,6058.0
2024-02-14 14:55:00,182.29,182.38,182.23,182.38,3558.0,178.1069,178.1949,178.0483,178.1949,3558.0
2024-02-14 15:00:00,182.41,182.44,182.27,182.43,6913.0,178.2242,178.2535,178.0874,178.2437,6913.0
2024-02-14 15:05:00,182.39,182.39,182.14,182.24,3151.0,178.2046,178.2046,177.9604,178.0581,3151.0
2024-02-14 15:10:00,182.28,182.37,182.21,182.22,4602.0,178.0972,178.1851,178.0288,178.0385,4602.0
2024-02-14 15:15:00,182.2,182.34,182.17,182.25,5826.0,178.019,178.1558,177.9897,178.0678,5826.0
2024-02-14 15:20:00,182.28,182.41,182.22,182.37,4799.0,178.0972,178.2242,178.0385,178.1851,4799.0
2024-02-14 15:25:00,182.35,182.45,182.32,182.35,8316.0,178.1656,178.2633,178.1362,178.1656,8316.0
2024-02-14 15:30:00,182.36,182.36,181.75,181.8,12442.0,178.1753,178.1753,177.5793,177.6282,12442.0
2024-02-14 15:35:00,181.77,181.95,181.68,181.82,10616.0,177.5989,177.7747,177.5109,177.6477,10616.0
2024-02-14 15:40:00,181.84,181.87,181.54,181.63,14230.0,177.6673,177.6966,177.3741,177.4621,14230.0
2024-02-14 15:45:00,181.61,181.7,181.31,181.37,15930.0,177.4425,177.5305,177.1494,177.208,15930.0
2024-02-14 15:50:00,181.42,181.61,181.16,181.29,23802.0,177.2569,177.4425,177.0029,177.1299,23802.0
2024-02-14 15:55:00,181.27,181.3,180.83,181.07,88961.0,177.1103,177.1396,176.6804,176.9149,88961.0
2024-02-15 09:30:00,181.42,184.2,180.77,184.19,20153.0,177.2569,179.9731,176.6218,179.9633,20153.0
2024-02-15 09:35:00,183.85,184.14,183.21,183.97,11238.0,179.6311,179.9145,179.0058,179.7484,11238.0
2024-02-15 09:40:00,183.78,184.52,183.56,184.51,8140.0,179.5627,180.2858,179.3478,180.276,8140.0
2024-02-15 09:45:00,184.47,184.83,184.3,184.42,13590.0,180.2369,180.5886,180.0708,180.1881,13590.0
2024-02-15 09:50:00,184.4,184.72,184.3,184.37,7364.0,180.1685,180.4812,180.0708,180.1392,7364.0
2024-02-15 09:55:00,184.35,185.38,184.28,185.38,6563.0,180.1197,181.126,180.0513,181.126,6563.0
2024-02-15 10:00:00,185.03,185.74,184.93,185.48,10326.0,180.7841,181.4778,180.6863,181.2237,10326.0
2024-02-15 10:05:00,185.55,185.87,185.47,185.66,11220.0,181.2921,181.6048,181.214,181.3996,11220.0
2024-02-15 10:10:00,185.75,185.76,185.23,185.23,6519.0,181.4875,181.4973,180.9795,180.9795,6519.0
2024-02-15 10:15:00,185.36,186.2,185.36,186.11,8298.0,181.1065,181.9272,181.1065,181.8393,8298.0
2024-02-15 10:20:00,186.1,186.87,186.06,186.83,10559.0,181.8295,182.5818,181.7904,182.5427,10559.0
2024-02-15 10:25:00,186.86,186.87,185.78,185.79,19356.0,182.5721,182.5818,181.5168,181.5266,19356.0
2024-02-15 10:30:00,185.78,186.29,185.76,186.28,8003.0,181.5168,182.0151,181.4973,182.0054,8003.0
2024-02-15 10:35:00,186.28,186.42,186.02,186.42,6394.0,182.0054,182.1422,181.7513,182.1422,6394.0
2024-02-15 10:40:00,186.35,186.55,186.16,186.55,9713.0,182.0738,182.2692,181.8881,182.2692,9713.0
2024-02-15 10:45:00,186.5,186.98,186.23,186.98,18131.0,182.2203,182.6893,181.9565,182.6893,18131.0
2024-02-15 10:50:00,186.98,187.0,186.49,186.66,21660.0,182.6893,182.7088,182.2105,182.3766,21660.0
2024-02-15 10:55:00,186.68,186.8,186.41,186.49,7180.0,182.3962,182.5134,182.1324,182.2105,7180.0
2024-02-15 11:00:00,186.62,186.62,186.06,186.06,5874.0,182.3376,182.3376,181.7904,181.7904,5874.0
2024-02-15 11:05:00,186.16,186.25,185.68,185.7,14553.0,181.8881,181.9761,181.4191,181.4387,14553.0
2024-02-15 11:10:00,185.69,186.01,185.56,185.71,14378.0,181.4289,181.7416,181.3019,181.4484,14378.0
2024-02-15 11:15:00,185.6,185.83,185.52,185.75,10476.0,181.341,181.5657,181.2628,181.4875,10476.0
2024-02-15 11:20:00,185.74,185.77,185.53,185.61,5863.0,181.4778,181.5071,181.2726,181.3507,5863.0
2024-02-15 11:25:00,185.59,185.65,185.3,185.64,3986.0,181.3312,181.3898,181.0479,181.3801,3986.0
2024-02-15 11:30:00,185.45,185.53,185.26,185.43,3529.0,181.1944,181.2726,181.0088,181.1749,3529.0
2024-02-15 11:35:00,185.4,185.6,185.4,185.51,4159.0,181.1456,181.341,181.1456,181.253,4159.0
2024-02-15 11:40:00,185.6,185.83,185.5,185.83,2536.0,181.341,181.5657,181.2433,181.5657,2536.0
2024-02-15 11:45:00,185.89,185.95,185.4,185.5,9149.0,181.6243,181.6829,181.1456,181.2433,9149.0
2024-02-15 11:50:00,185.5,185.5,185.04,185.42,9360.0,181.2433,181.2433,180.7938,181.1651,9360.0
2024-02-15 11:55:00,185.3,185.49,185.3,185.38,3234.0,181.0479,181.2335,181.0479,181.126,3234.0
2024-02-15 12:00:00,185.37,185.63,185.37,185.58,4981.0,181.1163,181.3703,181.1163,181.3214,4981.0
2024-02-15 12:05:00,185.63,185.63,185.43,185.44,2425.0,181.3703,181.3703,181.1749,181.1846,2425.0
2024-02-15 12:10:00,185.42,185.7,185.41,185.57,5063.0,181.1651,181.4387,181.1553,181.3117,5063.0
2024-02-15 12:15:00,185.52,185.73,185.48,185.72,3023.0,181.2628,181.468,181.2237,181.4582,3023.0
2024-02-15 12:20:00,185.67,185.77,185.57,185.77,1616.0,181.4094,181.5071,181.3117,181.5071,1616.0
2024-02-15 12:25:00,185.81,185.85,185.76,185.81,2809.0,181.5462,181.5852,181.4973,181.5462,2809.0
2024-02-15 12:30:00,185.76,185.84,185.73,185.77,1600.0,181.4973,181.5755,181.468,181.5071,1600.0
2024-02-15 12:35:00,185.81,185.91,185.76,185.8,3270.0,181.5462,181.6439,181.4973,181.5364,3270.0
2024-02-15 12:40:00,185.73,185.81,185.64,185.7,6035.0,181.468,181.5462,181.3801,181.4387,6035.0
2024-02-15 12:45:00,185.67,185.8,185.53,185.61,2037.0,181.4094,181.5364,181.2726,181.3507,2037.0
2024-02-15 12:50:00,185.6,185.85,185.6,185.71,2781.0,181.341,181.5852,181.341,181.4484,2781.0
2024-02-15 12:55:00,185.63,185.77,185.52,185.55,3171.0,181.3703,181.5071,181.2628,181.2921,3171.0
2024-02-15 13:00:00,185.5,185.5,185.35,185.35,2706.0,181.2433,181.2433,181.0967,181.0967,2706.0
2024-02-15 13:05:00,185.43,185.74,185.43,185.73,2494.0,181.1749,181.4778,181.1749,181.468,2494.0
2024-02-15 13:10:00,185.74,185.87,185.72,185.74,4324.0,181.4778,181.6048,181.4582,181.4778,4324.0
2024-02-15 13:15:00,185.77,185.96,185.72,185.96,6043.0,181.5071,181.6927,181.4582,181.6927,6043.0
2024-02-15 13:20:00,186.03,186.18,186.03,186.03,4305.0,181.7611,181.9077,181.7611,181.7611,4305.0
2024-02-15 13:25:00,185.98,186.07,185.87,186.07,1300.0,181.7123,181.8002,181.6048,181.8002,1300.0
2024-02-15 13:30:00,186.1,186.1,185.94,185.96,2348.0,181.8295,181.8295,181.6732,181.6927,2348.0
2024-02-15 13:35:00,185.93,186.03,185.9,186.0,2581.0,181.6634,181.7611,181.6341,181.7318,2581.0
2024-02-15 13:40:00,185.95,186.0,185.91,185.95,2924.0,181.6829,181.7318,181.6439,181.6829,2924.0
2024-02-15 13:45:00,185.81,185.93,185.81,185.89,2326.0,181.5462,181.6634,181.5462,181.6243,2326.0
2024-02-15 13:50:00,185.9,185.9,185.78,185.78,3977.0,181.6341,181.6341,181.5168,181.5168,3977.0
2024-02-15 13:55:00,185.72,186.02,185.67,185.96,4536.0,181.4582,181.7513,181.4094,181.6927,4536.0
2024-02-15 14:00:00,186.03,186.2,185.99,186.09,5204.0,181.7611,181.9272,181.722,181.8197,5204.0
2024-02-15 14:05:00,186.14,186.4,186.09,186.35,8096.0,181.8686,182.1226,181.8197,182.0738,8096.0
2024-02-15 14:10:00,186.35,186.41,186.3,186.36,3529.0,182.0738,182.1324,182.0249,182.0835,3529.0
2024-02-15 14:15:00,186.37,186.48,186.35,186.4,6172.0,182.0933,182.2008,182.0738,182.1226,6172.0
2024-02-15 14:20:00,186.39,186.49,186.39,186.44,4205.0,182.1128,182.2105,182.1128,182.1617,4205.0
2024-02-15 14:25:00,186.43,186.6,186.31,186.6,4298.0,182.1519,182.318,182.0347,182.318,4298.0
2024-02-15 14:30:00,186.58,186.67,186.58,186.67,4843.0,182.2985,182.3864,182.2985,182.3864,4843.0
2024-02-15 14:35:00,186.6,186.62,186.35,186.35,7367.0,182.318,182.3376,182.0738,182.0738,7367.0
2024-02-15 14:40:00,186.38,186.61,186.37,186.59,4214.0,182.1031,182.3278,182.0933,182.3083,4214.0
2024-02-15 14:45:00,186.53,186.55,186.46,186.55,2005.0,182.2496,182.2692,182.1812,182.2692,2005.0
2024-02-15 14:50:00,186.59,186.59,186.46,186.46,6181.0,182.3083,182.3083,182.1812,182.1812,6181.0
2024-02-15 14:55:00,186.44,186.49,186.35,186.47,3994.0,182.1617,182.2105,182.0738,182.191,3994.0
2024-02-15 15:00:00,186.45,186.47,186.27,186.41,5676.0,182.1715,182.191,181.9956,182.1324,5676.0
2024-02-15 15:05:00,186.37,186.37,186.03,186.25,7321.0,182.0933,182.0933,181.7611,181.9761,7321.0
2024-02-15 15:10:00,186.36,186.42,186.23,186.42,4857.0,182.0835,182.1422,181.9565,182.1422,4857.0
2024-02-15 15:15:00,186.46,186.66,186.42,186.51,6153.0,182.1812,182.3766,182.1422,182.2301,6153.0
2024-02-15 15:20:00,186.46,186.67,186.45,186.56,8330.0,182.1812,182.3864,182.1715,182.2789,8330.0
2024-02-15 15:25:00,186.59,186.72,186.51,186.52,9109.0,182.3083,182.4353,182.2301,182.2399,9109.0
2024-02-15 15:30:00,186.51,186.54,186.43,186.46,7908.0,182.2301,182.2594,182.1519,182.1812,7908.0
2024-02-15 15:35:00,186.49,186.49,186.07,186.1,5600.0,182.2105,182.2105,181.8002,181.8295,5600.0
2024-02-15 15:40:00,186.07,186.19,185.91,185.91,13497.0,181.8002,181.9174,181.6439,181.6439,13497.0
2024-02-15 15:45:00,185.92,185.92,185.41,185.49,12594.0,181.6536,181.6536,181.1553,181.2335,12594.0
2024-02-15 15:50:00,185.52,185.96,185.42,185.78,27598.0,181.2628,181.6927,181.1651,181.5168,27598.0
2024-02-15 15:55:00,185.75,186.38,185.75,186.36,93030.0,181.4875,182.1031,181.4875,182.0835,93030.0
2024-02-16 09:30:00,186.81,187.83,186.7,187.23,40245.0,182.5232,183.5198,182.4157,182.9336,40245.0
2024-02-16 09:35:00,187.44,187.81,187.2,187.2,6907.0,183.1387,183.5003,182.9043,182.9043,6907.0
2024-02-16 09:40:00,187.36,187.41,186.77,186.8,8103.0,183.0606,183.1094,182.4841,182.5134,8103.0
2024-02-16 09:45:00,186.97,187.93,186.97,187.87,6285.0,182.6795,183.6175,182.6795,183.5589,6285.0
2024-02-16 09:50:00,187.76,188.34,187.42,187.95,9697.0,183.4514,184.0181,183.1192,183.637,9697.0
2024-02-16 09:55:00,187.83,188.51,187.79,188.5,9739.0,183.5198,184.1842,183.4807,184.1744,9739.0
2024-02-16 10:00:00,188.4,188.7,188.2,188.56,11437.0,184.0767,184.3698,183.8813,184.233,11437.0
2024-02-16 10:05:00,188.53,188.88,188.5,188.7,9545.0,184.2037,184.5457,184.1744,184.3698,9545.0
2024-02-16 10:10:00,188.74,189.16,188.63,188.89,13310.0,184.4089,184.8193,184.3014,184.5555,13310.0
2024-02-16 10:15:00,188.85,189.03,188.76,189.03,5859.0,184.5164,184.6923,184.4285,184.6923,5859.0
2024-02-16 10:20:00,189.03,189.11,188.4,188.4,5102.0,184.6923,184.7704,184.0767,184.0767,5102.0
2024-02-16 10:25:00,188.34,188.55,188.08,188.37,7391.0,184.0181,184.2233,183.7641,184.0474,7391.0
2024-02-16 10:30:00,188.23,188.23,187.8,188.21,6565.0,183.9106,183.9106,183.4905,183.8911,6565.0
2024-02-16 10:35:00,188.21,188.21,187.75,187.99,3390.0,183.8911,183.8911,183.4416,183.6761,3390.0
2024-02-16 10:40:00,188.0,188.31,187.88,188.31,3407.0,183.6859,183.9888,183.5687,183.9888,3407.0
2024-02-16 10:45:00,188.25,188.46,188.2,188.32,5518.0,183.9302,184.1353,183.8813,183.9986,5518.0
2024-02-16 10:50:00,188.44,188.5,188.31,188.5,5276.0,184.1158,184.1744,183.9888,184.1744,5276.0
2024-02-16 10:55:00,188.53,188.54,188.09,188.1,7007.0,184.2037,184.2135,183.7738,183.7836,7007.0
2024-02-16 11:00:00,188.2,188.3,188.05,188.21,4977.0,183.8813,183.979,183.7348,183.8911,4977.0
2024-02-16 11:05:00,188.16,188.23,188.01,188.2,5051.0,183.8422,183.9106,183.6957,183.8813,5051.0
2024-02-16 11:10:00,188.25,188.48,188.21,188.44,5909.0,183.9302,184.1549,183.8911,184.1158,5909.0
2024-02-16 11:15:00,188.36,189.0,188.36,189.0,9310.0,184.0376,184.663,184.0376,184.663,9310.0
2024-02-16 11:20:00,189.0,189.1,188.87,189.04,5025.0,184.663,184.7607,184.5359,184.702,5025.0
2024-02-16 11:25:00,188.94,188.94,188.76,188.82,11093.0,184.6043,184.6043,184.4285,184.4871,11093.0
2024-02-16 11:30:00,188.8,188.91,188.77,188.84,10865.0,184.4675,184.575,184.4382,184.5066,10865.0
2024-02-16 11:35:00,188.8,188.97,188.75,188.88,10729.0,184.4675,184.6336,184.4187,184.5457,10729.0
2024-02-16 11:40:00,188.99,189.09,188.92,188.96,8931.0,184.6532,184.7509,184.5848,184.6239,8931.0
2024-02-16 11:45:00,188.99,189.12,188.95,189.12,7798.0,184.6532,184.7802,184.6141,184.7802,7798.0
2024-02-16 11:50:00,189.14,189.3,189.08,189.09,4853.0,184.7997,184.9561,184.7411,184.7509,4853.0
2024-02-16 11:55:00,189.1,189.12,188.94,189.12,1742.0,184.7607,184.7802,184.6043,184.7802,1742.0
2024-02-16 12:00:00,189.12,189.29,189.01,189.05,5603.0,184.7802,184.9463,184.6727,184.7118,5603.0
2024-02-16 12:05:00,189.12,189.23,188.91,188.98,5363.0,184.7802,184.8877,184.575,184.6434,5363.0
2024-02-16 12:10:00,188.91,189.15,188.91,189.15,4081.0,184.575,184.8095,184.575,184.8095,4081.0
2024-02-16 12:15:00,189.13,189.13,188.76,188.76,6537.0,184.79,184.79,184.4285,184.4285,6537.0
2024-02-16 12:20:00,188.7,188.73,188.59,188.69,3139.0,184.3698,184.3991,184.2624,184.3601,3139.0
2024-02-16 12:25:00,188.73,188.84,188.65,188.8,1347.0,184.3991,184.5066,184.321,184.4675,1347.0
2024-02-16 12:30:00,188.86,188.86,188.61,188.7,2875.0,184.5262,184.5262,184.2819,184.3698,2875.0
2024-02-16 12:35:00,188.69,189.09,188.61,189.09,1752.0,184.3601,184.7509,184.2819,184.7509,1752.0
2024-02-16 12:40:00,189.06,189.18,189.03,189.18,1951.0,184.7216,184.8388,184.6923,184.8388,1951.0
2024-02-16 12:45:00,189.23,189.29,188.97,188.97,4438.0,184.8877,184.9463,184.6336,184.6336,4438.0
2024-02-16 12:50:00,189.04,189.05,188.92,189.05,2971.0,184.702,184.7118,184.5848,184.7118,2971.0
2024-02-16 12:55:00,189.02,189.03,188.66,188.81,4737.0,184.6825,184.6923,184.3308,184.4773,4737.0
2024-02-16 13:00:00,188.77,188.77,188.39,188.46,3151.0,184.4382,184.4382,184.067,184.1353,3151.0
2024-02-16 13:05:00,188.39,188.55,188.35,188.5,1713.0,184.067,184.2233,184.0279,184.1744,1713.0
2024-02-16 13:10:00,188.44,188.5,188.38,188.47,3240.0,184.1158,184.1744,184.0572,184.1451,3240.0
2024-02-16 13:15:00,188.47,188.54,188.42,188.47,2330.0,184.1451,184.2135,184.0963,184.1451,2330.0
2024-02-16 13:20:00,188.49,188.77,188.43,188.76,2749.0,184.1647,184.4382,184.106,184.4285,2749.0
2024-02-16 13:25:00,188.8,188.86,188.63,188.84,8743.0,184.4675,184.5262,184.3014,184.5066,8743.0
2024-02-16 13:30:00,188.85,188.89,188.69,188.72,2781.0,184.5164,184.5555,184.3601,184.3894,2781.0
2024-02-16 13:35:00,188.76,188.81,188.72,188.77,1782.0,184.4285,184.4773,184.3894,184.4382,1782.0
2024-02-16 13:40:00,188.83,188.87,188.76,188.87,3410.0,184.4969,184.5359,184.4285,184.5359,3410.0
2024-02-16 13:45:00,188.81,188.9,188.79,188.89,1799.0,184.4773,184.5652,184.4578,184.5555,1799.0
2024-02-16 13:50:00,188.88,188.88,188.67,188.72,6477.0,184.5457,184.5457,184.3405,184.3894,6477.0
2024-02-16 13:55:00,188.74,188.78,188.65,188.65,6401.0,184.4089,184.448,184.321,184.321,6401.0
2024-02-16 14:00:00,188.71,189.17,188.65,189.17,6697.0,184.3796,184.8291,184.321,184.8291,6697.0
2024-02-16 14:05:00,189.2,189.38,189.2,189.38,4750.0,184.8584,185.0342,184.8584,185.0342,4750.0
2024-02-16 14:10:00,189.38,189.57,189.31,189.57,2678.0,185.0342,185.2199,184.9658,185.2199,2678.0
2024-02-16 14:15:00,189.52,189.58,189.46,189.52,3506.0,185.171,185.2296,185.1124,185.171,3506.0
2024-02-16 14:20:00,189.44,189.53,188.85,188.88,14037.0,185.0929,185.1808,184.5164,184.5457,14037.0
2024-02-16 14:25:00,188.94,188.97,188.55,188.7,16886.0,184.6043,184.6336,184.2233,184.3698,16886.0
2024-02-16 14:30:00,188.66,188.75,187.96,187.97,18668.0,184.3308,184.4187,183.6468,183.6566,18668.0
2024-02-16 14:35:00,188.0,188.03,187.71,187.77,20094.0,183.6859,183.7152,183.4026,183.4612,20094.0
2024-02-16 14:40:00,187.73,187.86,187.33,187.34,16707.0,183.4221,183.5491,183.0313,183.041,16707.0
2024-02-16 14:45:00,187.41,187.44,186.66,186.95,18651.0,183.1094,183.1387,182.3766,182.66,18651.0
2024-02-16 14:50:00,186.96,186.96,186.49,186.63,18724.0,182.6698,182.6698,182.2105,182.3473,18724.0
2024-02-16 14:55:00,186.62,186.73,186.32,186.49,19416.0,182.3376,182.445,182.0445,182.2105,19416.0
2024-02-16 15:00:00,186.49,186.69,186.37,186.38,34836.0,182.2105,182.406,182.0933,182.1031,34836.0
2024-02-16 15:05:00,186.35,186.59,186.17,186.22,22322.0,182.0738,182.3083,181.8979,181.9467,22322.0
2024-02-16 15:10:00,186.18,186.23,185.93,185.95,29866.0,181.9077,181.9565,181.6634,181.6829,29866.0
2024-02-16 15:15:00,185.93,186.15,185.92,186.03,27089.0,181.6634,181.8784,181.6536,181.7611,27089.0
2024-02-16 15:20:00,186.04,186.04,185.72,185.9,34475.0,181.7709,181.7709,181.4582,181.6341,34475.0
2024-02-16 15:25:00,185.92,186.03,185.66,185.75,28503.0,181.6536,181.7611,181.3996,181.4875,28503.0
2024-02-16 15:30:00,185.81,186.0,185.63,185.77,35863.0,181.5462,181.7318,181.3703,181.5071,35863.0
2024-02-16 15:35:00,185.79,185.81,185.5,185.53,35235.0,181.5266,181.5462,181.2433,181.2726,35235.0
2024-02-16 15:40:00,185.53,185.54,185.07,185.13,56657.0,181.2726,181.2823,180.8231,180.8818,56657.0
2024-02-16 15:45:00,185.11,185.22,184.63,184.63,72100.0,180.8622,180.9697,180.3932,180.3932,72100.0
2024-02-16 15:50:00,184.65,185.43,184.64,185.04,56585.0,180.4128,181.1749,180.403,180.7938,56585.0
2024-02-16 15:55:00,185.1,185.58,184.95,185.58,126595.0,180.8524,181.3214,180.7059,181.3214,126595.0
2024-02-20 09:30:00,183.62,184.18,182.68,183.7,32337.0,179.4064,179.9536,178.488,179.4846,32337.0
2024-02-20 09:35:00,183.61,184.59,183.6,184.36,7851.0,179.3966,180.3541,179.3869,180.1294,7851.0
2024-02-20 09:40:00,184.14,184.32,183.21,183.82,11662.0,179.9145,180.0903,179.0058,179.6018,11662.0
2024-02-20 09:45:00,183.94,184.22,183.35,183.62,5018.0,179.7191,179.9926,179.1426,179.4064,5018.0
2024-02-20 09:50:00,183.77,183.98,183.5,183.98,5150.0,179.553,179.7581,179.2892,179.7581,5150.0
2024-02-20 09:55:00,183.77,183.94,183.51,183.51,9754.0,179.553,179.7191,179.2989,179.2989,9754.0
2024-02-20 10:00:00,183.5,183.5,183.06,183.27,6954.0,179.2892,179.2892,178.8593,179.0644,6954.0
2024-02-20 10:05:00,183.27,183.8,183.21,183.77,5689.0,179.0644,179.5823,179.0058,179.553,5689.0
2024-02-20 10:10:00,183.82,184.2,183.76,184.15,4385.0,179.6018,179.9731,179.5432,179.9242,4385.0
2024-02-20 10:15:00,184.17,184.54,184.17,184.5,5956.0,179.9438,180.3053,179.9438,180.2662,5956.0
2024-02-20 10:20:00,184.35,184.69,184.25,184.47,3925.0,180.1197,180.4519,180.022,180.2369,3925.0
2024-02-20 10:25:00,184.58,184.94,184.46,184.61,8017.0,180.3444,180.6961,180.2271,180.3737,8017.0
2024-02-20 10:30:00,184.74,185.01,184.43,184.44,7197.0,180.5007,180.7645,180.1978,180.2076,7197.0
2024-02-20 10:35:00,184.35,184.36,184.08,184.19,4492.0,180.1197,180.1294,179.8559,179.9633,4492.0
2024-02-20 10:40:00,184.3,184.57,184.25,184.47,6318.0,180.0708,180.3346,180.022,180.2369,6318.0
2024-02-20 10:45:00,184.43,184.62,184.43,184.5,4084.0,180.1978,180.3835,180.1978,180.2662,4084.0
2024-02-20 10:50:00,184.61,185.23,184.51,185.16,5771.0,180.3737,180.9795,180.276,180.9111,5771.0
2024-02-20 10:55:00,185.09,185.11,184.85,184.95,6292.0,180.8427,180.8622,180.6082,180.7059,6292.0
2024-02-20 11:00:00,184.95,185.01,184.8,184.91,7106.0,180.7059,180.7645,180.5593,180.6668,7106.0
2024-02-20 11:05:00,184.93,185.24,184.8,185.02,6381.0,180.6863,180.9892,180.5593,180.7743,6381.0
2024-02-20 11:10:00,185.05,185.12,184.98,185.03,2224.0,180.8036,180.872,180.7352,180.7841,2224.0
2024-02-20 11:15:00,184.98,185.08,184.87,185.06,4368.0,180.7352,180.8329,180.6277,180.8134,4368.0
2024-02-20 11:20:00,184.96,184.97,184.57,184.73,3726.0,180.7157,180.7254,180.3346,180.4909,3726.0
2024-02-20 11:25:00,184.81,185.01,184.68,185.01,4690.0,180.5691,180.7645,180.4421,180.7645,4690.0
2024-02-20 11:30:00,184.98,184.98,184.59,184.67,5588.0,180.7352,180.7352,180.3541,180.4323,5588.0
2024-02-20 11:35:00,184.72,184.74,184.39,184.39,3993.0,180.4812,180.5007,180.1587,180.1587,3993.0
2024-02-20 11:40:00,184.32,184.38,184.17,184.31,3837.0,180.0903,180.149,179.9438,180.0806,3837.0
2024-02-20 11:45:00,184.23,184.6,184.23,184.52,4476.0,180.0024,180.3639,180.0024,180.2858,4476.0
2024-02-20 11:50:00,184.58,184.88,184.5,184.68,5632.0,180.3444,180.6375,180.2662,180.4421,5632.0
2024-02-20 11:55:00,184.63,184.72,184.58,184.67,3467.0,180.3932,180.4812,180.3444,180.4323,3467.0
2024-02-20 12:00:00,184.61,184.61,184.39,184.44,4066.0,180.3737,180.3737,180.1587,180.2076,4066.0
2024-02-20 12:05:00,184.44,184.5,184.37,184.47,5808.0,180.2076,180.2662,180.1392,180.2369,5808.0
2024-02-20 12:10:00,184.47,184.55,184.35,184.55,4827.0,180.2369,180.3151,180.1197,180.3151,4827.0
2024-02-20 12:15:00,184.5,184.54,184.35,184.5,4888.0,180.2662,180.3053,180.1197,180.2662,4888.0
2024-02-20 12:20:00,184.44,184.65,184.38,184.46,4117.0,180.2076,180.4128,180.149,180.2271,4117.0
2024-02-20 12:25:00,184.44,184.52,184.37,184.5,3115.0,180.2076,180.2858,180.1392,180.2662,3115.0
2024-02-20 12:30:00,184.48,184.62,184.41,184.58,3200.0,180.2467,180.3835,180.1783,180.3444,3200.0
2024-02-20 12:35:00,184.51,184.51,184.16,184.17,7547.0,180.276,180.276,179.934,179.9438,7547.0
2024-02-20 12:40:00,184.22,184.27,184.2,184.21,2475.0,179.9926,180.0415,179.9731,179.9829,2475.0
2024-02-20 12:45:00,184.17,184.4,184.17,184.4,8763.0,179.9438,180.1685,179.9438,180.1685,8763.0
2024-02-20 12:50:00,184.4,184.69,184.35,184.59,5889.0,180.1685,180.4519,180.1197,180.3541,5889.0
2024-02-20 12:55:00,184.57,184.73,184.46,184.5,4009.0,180.3346,180.4909,180.2271,180.2662,4009.0
2024-02-20 13:00:00,184.5,184.8,184.48,184.65,5567.0,180.2662,180.5593,180.2467,180.4128,5567.0
2024-02-20 13:05:00,184.65,184.73,184.54,184.65,2961.0,180.4128,180.4909,180.3053,180.4128,2961.0
2024-02-20 13:10:00,184.68,184.68,184.46,184.48,3112.0,180.4421,180.4421,180.2271,180.2467,3112.0
2024-02-20 13:15:00,184.52,184.59,184.41,184.58,3706.0,180.2858,180.3541,180.1783,180.3444,3706.0
2024-02-20 13:20:00,184.57,184.66,184.56,184.64,2375.0,180.3346,180.4225,180.3248,180.403,2375.0
2024-02-20 13:25:00,184.55,184.59,184.35,184.44,4788.0,180.3151,180.3541,180.1197,180.2076,4788.0
2024-02-20 13:30:00,184.45,184.49,184.31,184.38,4579.0,180.2174,180.2564,180.0806,180.149,4579.0
2024-02-20 13:35:00,184.35,184.42,184.11,184.11,6092.0,180.1197,180.1881,179.8852,179.8852,6092.0
2024-02-20 13:40:00,184.09,184.32,184.06,184.31,3352.0,179.8656,180.0903,179.8363,180.0806,3352.0
2024-02-20 13:45:00,184.24,184.25,183.91,183.91,3861.0,180.0122,180.022,179.6898,179.6898,3861.0
2024-02-20 13:50:00,184.04,184.16,183.92,183.92,3436.0,179.8168,179.934,179.6995,179.6995,3436.0
2024-02-20 13:55:00,183.89,184.01,183.82,184.01,3970.0,179.6702,179.7875,179.6018,179.7875,3970.0
2024-02-20 14:00:00,183.98,183.99,183.81,183.99,8646.0,179.7581,179.7679,179.592,179.7679,8646.0
2024-02-20 14:05:00,184.0,184.17,184.0,184.17,2917.0,179.7777,179.9438,179.7777,179.9438,2917.0
2024-02-20 14:10:00,184.18,184.18,183.99,184.07,4394.0,179.9536,179.9536,179.7679,179.8461,4394.0
2024-02-20 14:15:00,184.02,184.29,183.9,184.28,4493.0,179.7972,180.061,179.68,180.0513,4493.0
2024-02-20 14:20:00,184.29,184.29,184.16,184.24,3221.0,180.061,180.061,179.934,180.0122,3221.0
2024-02-20 14:25:00,184.29,184.29,184.18,184.18,3881.0,180.061,180.061,179.9536,179.9536,3881.0
2024-02-20 14:30:00,184.13,184.25,184.05,184.17,6987.0,179.9047,180.022,179.8265,179.9438,6987.0
2024-02-20 14:35:00,184.2,184.29,184.2,184.29,2900.0,179.9731,180.061,179.9731,180.061,2900.0
2024-02-20 14:40:00,184.3,184.38,184.22,184.33,4094.0,180.0708,180.149,179.9926,180.1001,4094.0
2024-02-20 14:45:00,184.31,184.46,184.31,184.45,4720.0,180.0806,180.2271,180.0806,180.2174,4720.0
2024-02-20 14:50:00,184.44,184.56,184.3,184.44,4926.0,180.2076,180.3248,180.0708,180.2076,4926.0
2024-02-20 14:55:00,184.47,184.58,184.39,184.58,3381.0,180.2369,180.3444,180.1587,180.3444,3381.0
2024-02-20 15:00:00,184.53,184.53,184.37,184.42,3280.0,180.2955,180.2955,180.1392,180.1881,3280.0
2024-02-20 15:05:00,184.44,184.48,184.37,184.41,4048.0,180.2076,180.2467,180.1392,180.1783,4048.0
2024-02-20 15:10:00,184.43,184.54,184.36,184.36,6152.0,180.1978,180.3053,180.1294,180.1294,6152.0
2024-02-20 15:15:00,184.39,184.53,184.3,184.49,12206.0,180.1587,180.2955,180.0708,180.2564,12206.0
2024-02-20 15:20:00,184.53,184.53,184.42,184.48,8701.0,180.2955,180.2955,180.1881,180.2467,8701.0
2024-02-20 15:25:00,184.51,184.79,184.49,184.78,8183.0,180.276,180.5496,180.2564,180.5398,8183.0
2024-02-20 15:30:00,184.82,184.87,184.42,184.48,12193.0,180.5789,180.6277,180.1881,180.2467,12193.0
2024-02-20 15:35:00,184.43,184.43,184.21,184.37,12392.0,180.1978,180.1978,179.9829,180.1392,12392.0
2024-02-20 15:40:00,184.37,184.53,184.27,184.5,19337.0,180.1392,180.2955,180.0415,180.2662,19337.0
2024-02-20 15:45:00,184.49,184.54,184.09,184.22,18805.0,180.2564,180.3053,179.8656,179.9926,18805.0
2024-02-20 15:50:00,184.24,184.24,183.62,183.84,31184.0,180.0122,180.0122,179.4064,179.6214,31184.0
2024-02-20 15:55:00,183.91,184.0,183.66,184.0,85294.0,179.6898,179.7777,179.4455,179.7777,85294.0
2024-02-21 09:30:00,183.99,184.18,183.17,184.16,16263.0,179.7679,179.9536,178.9667,179.934,16263.0
2024-02-21 09:35:00,183.87,184.1,183.7,183.74,4593.0,179.6507,179.8754,179.4846,179.5237,4593.0
2024-02-21 09:40:00,184.25,184.5,184.12,184.5,3196.0,180.022,180.2662,179.8949,180.2662,3196.0
2024-02-21 09:45:00,184.47,184.47,183.82,184.03,3096.0,180.2369,180.2369,179.6018,179.807,3096.0
2024-02-21 09:50:00,184.01,184.05,183.7,183.89,3125.0,179.7875,179.8265,179.4846,179.6702,3125.0
2024-02-21 09:55:00,183.77,183.84,183.43,183.71,2524.0,179.553,179.6214,179.2208,179.4943,2524.0
2024-02-21 10:00:00,183.64,183.64,183.35,183.57,2688.0,179.4259,179.4259,179.1426,179.3576,2688.0
2024-02-21 10:05:00,183.27,183.79,183.1,183.78,3331.0,179.0644,179.5725,178.8983,179.5627,3331.0
2024-02-21 10:10:00,183.67,183.68,183.61,183.62,2220.0,179.4553,179.465,179.3966,179.4064,2220.0
2024-02-21 10:15:00,183.62,183.7,183.44,183.61,4428.0,179.4064,179.4846,179.2305,179.3966,4428.0
2024-02-21 10:20:00,183.43,183.43,183.17,183.26,3060.0,179.2208,179.2208,178.9667,179.0547,3060.0
2024-02-21 10:25:00,183.2,183.28,182.82,182.98,9109.0,178.996,179.0742,178.6248,178.7811,9109.0
2024-02-21 10:30:00,182.86,183.08,182.81,182.94,5810.0,178.6638,178.8788,178.615,178.742,5810.0
2024-02-21 10:35:00,182.81,183.51,182.81,183.51,3838.0,178.615,179.2989,178.615,179.2989,3838.0
2024-02-21 10:40:00,183.4,183.68,183.4,183.65,8206.0,179.1915,179.465,179.1915,179.4357,8206.0
2024-02-21 10:45:00,183.57,183.57,183.36,183.47,4722.0,179.3576,179.3576,179.1524,179.2599,4722.0
2024-02-21 10:50:00,183.3,183.48,183.3,183.45,1309.0,179.0938,179.2696,179.0938,179.2403,1309.0
2024-02-21 10:55:00,183.33,183.57,183.33,183.56,10861.0,179.1231,179.3576,179.1231,179.3478,10861.0
2024-02-21 11:00:00,183.49,183.66,183.49,183.61,2711.0,179.2794,179.4455,179.2794,179.3966,2711.0
2024-02-21 11:05:00,183.65,183.83,183.64,183.83,1200.0,179.4357,179.6116,179.4259,179.6116,1200.0
2024-02-21 11:10:00,183.74,183.79,183.68,183.78,2317.0,179.5237,179.5725,179.465,179.5627,2317.0
2024-02-21 11:15:00,183.72,183.81,183.63,183.75,1779.0,179.5041,179.592,179.4162,179.5334,1779.0
2024-02-21 11:20:00,183.81,184.09,183.7,184.08,9361.0,179.592,179.8656,179.4846,179.8559,9361.0
2024-02-21 11:25:00,183.99,184.01,183.94,184.01,2554.0,179.7679,179.7875,179.7191,179.7875,2554.0
2024-02-21 11:30:00,183.94,184.0,183.94,183.99,1079.0,179.7191,179.7777,179.7191,179.7679,1079.0
2024-02-21 11:35:00,183.88,183.92,183.79,183.82,6784.0,179.6604,179.6995,179.5725,179.6018,6784.0
2024-02-21 11:40:00,183.76,183.99,183.76,183.87,2658.0,179.5432,179.7679,179.5432,179.6507,2658.0
2024-02-21 11:45:00,183.95,184.11,183.76,184.1,7528.0,179.7288,179.8852,179.5432,179.8754,7528.0
2024-02-21 11:50:00,184.11,184.35,184.07,184.25,8188.0,179.8852,180.1197,179.8461,180.022,8188.0
2024-02-21 11:55:00,184.23,184.45,184.18,184.29,7356.0,180.0024,180.2174,179.9536,180.061,7356.0
2024-02-21 12:00:00,184.28,184.56,184.27,184.34,7991.0,180.0513,180.3248,180.0415,180.1099,7991.0
2024-02-21 12:05:00,184.36,184.53,184.29,184.38,6179.0,180.1294,180.2955,180.061,180.149,6179.0
2024-02-21 12:10:00,184.25,184.25,183.99,184.0,2946.0,180.022,180.022,179.7679,179.7777,2946.0
2024-02-21 12:15:00,184.07,184.21,184.04,184.18,5924.0,179.8461,179.9829,179.8168,179.9536,5924.0
2024-02-21 12:20:00,184.19,184.2,184.09,184.1,8341.0,179.9633,179.9731,179.8656,179.8754,8341.0
2024-02-21 12:25:00,184.06,184.06,183.88,184.0,1431.0,179.8363,179.8363,179.6604,179.7777,1431.0
2024-02-21 12:30:00,184.01,184.01,183.79,183.8,1300.0,179.7875,179.7875,179.5725,179.5823,1300.0
2024-02-21 12:35:00,183.8,183.98,183.8,183.98,1512.0,179.5823,179.7581,179.5823,179.7581,1512.0
2024-02-21 12:40:00,183.92,184.07,183.92,183.93,6874.0,179.6995,179.8461,179.6995,179.7093,6874.0
2024-02-21 12:45:00,183.92,183.94,183.92,183.92,1103.0,179.6995,179.7191,179.6995,179.6995,1103.0
2024-02-21 12:50:00,183.83,183.9,183.82,183.9,1361.0,179.6116,179.68,179.6018,179.68,1361.0
2024-02-21 12:55:00,183.87,183.94,183.87,183.93,1599.0,179.6507,179.7191,179.6507,179.7093,1599.0
2024-02-21 13:00:00,183.89,183.89,183.31,183.43,5215.0,179.6702,179.6702,179.1035,179.2208,5215.0
2024-02-21 13:05:00,183.32,183.47,183.29,183.47,1059.0,179.1133,179.2599,179.084,179.2599,1059.0
2024-02-21 13:10:00,183.56,183.66,183.56,183.66,588.0,179.3478,179.4455,179.3478,179.4455,588.0
2024-02-21 13:15:00,183.62,183.67,183.52,183.66,1144.0,179.4064,179.4553,179.3087,179.4455,1144.0
2024-02-21 13:20:00,183.65,183.65,183.47,183.64,1200.0,179.4357,179.4357,179.2599,179.4259,1200.0
2024-02-21 13:25:00,183.59,183.59,183.51,183.51,478.0,179.3771,179.3771,179.2989,179.2989,478.0
2024-02-21 13:30:00,183.58,183.76,183.57,183.76,4628.0,179.3673,179.5432,179.3576,179.5432,4628.0
2024-02-21 13:35:00,183.75,183.91,183.72,183.86,1279.0,179.5334,179.6898,179.5041,179.6409,1279.0
2024-02-21 13:40:00,183.87,183.91,183.8,183.81,553.0,179.6507,179.6898,179.5823,179.592,553.0
2024-02-21 13:45:00,183.78,183.84,183.78,183.84,226.0,179.5627,179.6214,179.5627,179.6214,226.0
2024-02-21 13:50:00,183.86,183.95,183.85,183.87,2979.0,179.6409,179.7288,179.6311,179.6507,2979.0
2024-02-21 13:55:00,183.87,184.0,183.84,183.93,1490.0,179.6507,179.7777,179.6214,179.7093,1490.0
2024-02-21 14:00:00,183.83,184.07,183.65,183.92,7287.0,179.6116,179.8461,179.4357,179.6995,7287.0
2024-02-21 14:05:00,183.8,183.8,183.73,183.73,200.0,179.5823,179.5823,179.5139,179.5139,200.0
2024-02-21 14:10:00,183.85,183.97,183.8,183.88,2507.0,179.6311,179.7484,179.5823,179.6604,2507.0
2024-02-21 14:15:00,183.87,184.06,183.84,183.88,5901.0,179.6507,179.8363,179.6214,179.6604,5901.0
2024-02-21 14:20:00,183.87,183.91,183.69,183.77,5285.0,179.6507,179.6898,179.4748,179.553,5285.0
2024-02-21 14:25:00,183.7,184.01,183.69,183.83,6350.0,179.4846,179.7875,179.4748,179.6116,6350.0
2024-02-21 14:30:00,183.76,183.76,183.76,183.76,200.0,179.5432,179.5432,179.5432,179.5432,200.0
2024-02-21 14:35:00,183.7,183.78,183.62,183.65,13187.0,179.4846,179.5627,179.4064,179.4357,13187.0
2024-02-21 14:40:00,183.69,183.83,183.63,183.83,782.0,179.4748,179.6116,179.4162,179.6116,782.0
2024-02-21 14:45:00,183.73,183.95,183.71,183.88,7548.0,179.5139,179.7288,179.4943,179.6604,7548.0
2024-02-21 14:50:00,183.89,183.89,183.86,183.86,485.0,179.6702,179.6702,179.6409,179.6409,485.0
2024-02-21 14:55:00,183.92,183.93,183.84,183.91,2431.0,179.6995,179.7093,179.6214,179.6898,2431.0
2024-02-21 15:00:00,183.94,183.94,183.84,183.9,993.0,179.7191,179.7191,179.6214,179.68,993.0
2024-02-21 15:05:00,183.79,183.88,183.79,183.8,3262.0,179.5725,179.6604,179.5725,179.5823,3262.0
2024-02-21 15:10:00,183.75,183.78,183.68,183.78,2654.0,179.5334,179.5627,179.465,179.5627,2654.0
2024-02-21 15:15:00,183.75,183.75,183.6,183.71,10595.0,179.5334,179.5334,179.3869,179.4943,10595.0
2024-02-21 15:20:00,183.71,183.74,183.57,183.68,5368.0,179.4943,179.5237,179.3576,179.465,5368.0
2024-02-21 15:25:00,183.71,183.96,183.71,183.93,10323.0,179.4943,179.7386,179.4943,179.7093,10323.0
2024-02-21 15:30:00,183.97,184.04,183.86,183.87,18498.0,179.7484,179.8168,179.6409,179.6507,18498.0
2024-02-21 15:35:00,183.91,184.01,183.83,183.98,14342.0,179.6898,179.7875,179.6116,179.7581,14342.0
2024-02-21 15:40:00,183.98,184.35,183.94,184.35,6226.0,179.7581,180.1197,179.7191,180.1197,6226.0
2024-02-21 15:45:00,184.33,184.34,184.03,184.1,13365.0,180.1001,180.1099,179.807,179.8754,13365.0
2024-02-21 15:50:00,184.12,184.2,184.01,184.03,15039.0,179.8949,179.9731,179.7875,179.807,15039.0
2024-02-21 15:55:00,184.06,184.36,184.06,184.36,50017.0,179.8363,180.1294,179.8363,180.1294,50017.0
2024-02-22 09:30:00,184.67,185.49,184.67,185.31,14379.0,180.4323,181.2335,180.4323,181.0576,14379.0
2024-02-22 09:35:00,185.49,185.52,185.23,185.5,1783.0,181.2335,181.2628,180.9795,181.2433,1783.0
2024-02-22 09:40:00,185.36,185.55,185.08,185.36,7144.0,181.1065,181.2921,180.8329,181.1065,7144.0
2024-02-22 09:45:00,185.4,185.73,185.06,185.73,5130.0,181.1456,181.468,180.8134,181.468,5130.0
2024-02-22 09:50:00,185.51,185.51,185.17,185.18,6447.0,181.253,181.253,180.9208,180.9306,6447.0
2024-02-22 09:55:00,185.19,185.53,185.15,185.42,6662.0,180.9404,181.2726,180.9013,181.1651,6662.0
2024-02-22 10:00:00,185.43,185.58,185.22,185.56,7001.0,181.1749,181.3214,180.9697,181.3019,7001.0
2024-02-22 10:05:00,185.44,185.51,185.09,185.2,4379.0,181.1846,181.253,180.8427,180.9502,4379.0
2024-02-22 10:10:00,185.11,185.8,185.11,185.56,5344.0,180.8622,181.5364,180.8622,181.3019,5344.0
2024-02-22 10:15:00,185.67,185.95,185.67,185.89,5353.0,181.4094,181.6829,181.4094,181.6243,5353.0
2024-02-22 10:20:00,185.79,185.92,185.79,185.92,3571.0,181.5266,181.6536,181.5266,181.6536,3571.0
2024-02-22 10:25:00,185.98,185.99,185.66,185.73,4998.0,181.7123,181.722,181.3996,181.468,4998.0
2024-02-22 10:30:00,185.72,185.78,185.66,185.76,2615.0,181.4582,181.5168,181.3996,181.4973,2615.0
2024-02-22 10:35:00,185.65,185.79,185.49,185.68,6336.0,181.3898,181.5266,181.2335,181.4191,6336.0
2024-02-22 10:40:00,185.67,185.68,185.44,185.44,2161.0,181.4094,181.4191,181.1846,181.1846,2161.0
2024-02-22 10:45:00,185.36,185.6,185.3,185.35,3697.0,181.1065,181.341,181.0479,181.0967,3697.0
2024-02-22 10:50:00,185.28,185.63,185.22,185.56,1306.0,181.0283,181.3703,180.9697,181.3019,1306.0
2024-02-22 10:55:00,185.68,185.75,185.6,185.63,1924.0,181.4191,181.4875,181.341,181.3703,1924.0
2024-02-22 11:00:00,185.7,185.77,185.68,185.77,2057.0,181.4387,181.5071,181.4191,181.5071,2057.0
2024-02-22 11:05:00,185.7,186.15,185.7,186.02,11795.0,181.4387,181.8784,181.4387,181.7513,11795.0
2024-02-22 11:10:00,186.03,186.58,186.01,186.57,15427.0,181.7611,182.2985,181.7416,182.2887,15427.0
2024-02-22 11:15:00,186.6,186.76,186.47,186.65,9672.0,182.318,182.4744,182.191,182.3669,9672.0
2024-02-22 11:20:00,186.66,186.96,186.59,186.94,5112.0,182.3766,182.6698,182.3083,182.6502,5112.0
2024-02-22 11:25:00,186.99,187.0,186.74,186.93,8324.0,182.6991,182.7088,182.4548,182.6405,8324.0
2024-02-22 11:30:00,186.99,187.0,186.88,186.9,4558.0,182.6991,182.7088,182.5916,182.6111,4558.0
2024-02-22 11:35:00,186.9,187.03,186.76,186.97,8397.0,182.6111,182.7382,182.4744,182.6795,8397.0
2024-02-22 11:40:00,186.94,186.96,186.81,186.89,3119.0,182.6502,182.6698,182.5232,182.6014,3119.0
2024-02-22 11:45:00,186.91,187.06,186.87,186.99,7908.0,182.6209,182.7675,182.5818,182.6991,7908.0
2024-02-22 11:50:00,186.98,187.15,186.98,187.09,2973.0,182.6893,182.8554,182.6893,182.7968,2973.0
2024-02-22 11:55:00,187.08,187.37,187.0,187.32,6594.0,182.787,183.0704,182.7088,183.0215,6594.0
2024-02-22 12:00:00,187.33,187.46,187.29,187.46,2965.0,183.0313,183.1583,182.9922,183.1583,2965.0
2024-02-22 12:05:00,187.47,187.54,187.45,187.53,2457.0,183.1681,183.2365,183.1485,183.2267,2457.0
2024-02-22 12:10:00,187.5,187.5,187.37,187.39,3195.0,183.1974,183.1974,183.0704,183.0899,3195.0
2024-02-22 12:15:00,187.44,187.5,187.38,187.49,6232.0,183.1387,183.1974,183.0801,183.1876,6232.0
2024-02-22 12:20:00,187.49,187.8,187.47,187.79,4984.0,183.1876,183.4905,183.1681,183.4807,4984.0
2024-02-22 12:25:00,187.75,187.87,187.7,187.83,3939.0,183.4416,183.5589,183.3928,183.5198,3939.0
2024-02-22 12:30:00,187.79,187.79,187.65,187.72,8672.0,183.4807,183.4807,183.3439,183.4123,8672.0
2024-02-22 12:35:00,187.69,187.83,187.67,187.72,3775.0,183.383,183.5198,183.3635,183.4123,3775.0
2024-02-22 12:40:00,187.67,187.86,187.67,187.85,3053.0,183.3635,183.5491,183.3635,183.5393,3053.0
2024-02-22 12:45:00,187.82,187.82,187.63,187.64,5045.0,183.51,183.51,183.3244,183.3342,5045.0
2024-02-22 12:50:00,187.64,187.72,187.63,187.69,4470.0,183.3342,183.4123,183.3244,183.383,4470.0
2024-02-22 12:55:00,187.66,187.85,187.66,187.8,4695.0,183.3537,183.5393,183.3537,183.4905,4695.0
2024-02-22 13:00:00,187.77,187.77,187.58,187.68,4297.0,183.4612,183.4612,183.2755,183.3732,4297.0
2024-02-22 13:05:00,187.69,187.75,187.64,187.74,961.0,183.383,183.4416,183.3342,183.4319,961.0
2024-02-22 13:10:00,187.7,187.7,187.4,187.44,4304.0,183.3928,183.3928,183.0997,183.1387,4304.0
2024-02-22 13:15:00,187.46,187.71,187.45,187.59,5399.0,183.1583,183.4026,183.1485,183.2853,5399.0
2024-02-22 13:20:00,187.57,187.79,187.57,187.75,3126.0,183.2658,183.4807,183.2658,183.4416,3126.0
2024-02-22 13:25:00,187.73,187.91,187.72,187.9,5190.0,183.4221,183.598,183.4123,183.5882,5190.0
2024-02-22 13:30:00,187.92,187.98,187.81,187.83,4976.0,183.6077,183.6664,183.5003,183.5198,4976.0
2024-02-22 13:35:00,187.83,188.0,187.83,188.0,3423.0,183.5198,183.6859,183.5198,183.6859,3423.0
2024-02-22 13:40:00,187.99,188.0,187.87,187.88,4063.0,183.6761,183.6859,183.5589,183.5687,4063.0
2024-02-22 13:45:00,187.84,187.93,187.83,187.91,2600.0,183.5296,183.6175,183.5198,183.598,2600.0
2024-02-22 13:50:00,187.87,187.95,187.83,187.95,8478.0,183.5589,183.637,183.5198,183.637,8478.0
2024-02-22 13:55:00,187.91,187.91,187.59,187.69,7907.0,183.598,183.598,183.2853,183.383,7907.0
2024-02-22 14:00:00,187.67,187.87,187.64,187.77,2835.0,183.3635,183.5589,183.3342,183.4612,2835.0
2024-02-22 14:05:00,187.78,187.79,187.65,187.67,2031.0,183.4709,183.4807,183.3439,183.3635,2031.0
2024-02-22 14:10:00,187.65,187.68,187.32,187.67,7399.0,183.3439,183.3732,183.0215,183.3635,7399.0
2024-02-22 14:15:00,187.67,187.74,187.57,187.7,2934.0,183.3635,183.4319,183.2658,183.3928,2934.0
2024-02-22 14:20:00,187.67,187.79,187.67,187.79,2839.0,183.3635,183.4807,183.3635,183.4807,2839.0
2024-02-22 14:25:00,187.72,187.76,187.66,187.72,5592.0,183.4123,183.4514,183.3537,183.4123,5592.0
2024-02-22 14:30:00,187.66,187.7,187.25,187.28,4388.0,183.3537,183.3928,182.9531,182.9824,4388.0
2024-02-22 14:35:00,187.27,187.42,187.27,187.39,8137.0,182.9727,183.1192,182.9727,183.0899,8137.0
2024-02-22 14:40:00,187.41,187.48,187.39,187.44,2840.0,183.1094,183.1778,183.0899,183.1387,2840.0
2024-02-22 14:45:00,187.44,187.46,187.34,187.44,5442.0,183.1387,183.1583,183.041,183.1387,5442.0
2024-02-22 14:50:00,187.42,187.59,187.36,187.58,6471.0,183.1192,183.2853,183.0606,183.2755,6471.0
2024-02-22 14:55:00,187.58,187.61,187.4,187.44,8274.0,183.2755,183.3048,183.0997,183.1387,8274.0
2024-02-22 15:00:00,187.44,187.64,187.23,187.56,9111.0,183.1387,183.3342,182.9336,183.256,9111.0
2024-02-22 15:05:00,187.44,187.47,187.25,187.29,5507.0,183.1387,183.1681,182.9531,182.9922,5507.0
2024-02-22 15:10:00,187.26,187.53,187.24,187.51,9585.0,182.9629,183.2267,182.9433,183.2071,9585.0
2024-02-22 15:15:00,187.53,187.76,187.49,187.76,10919.0,183.2267,183.4514,183.1876,183.4514,10919.0
2024-02-22 15:20:00,187.89,187.89,187.55,187.55,10753.0,183.5784,183.5784,183.2462,183.2462,10753.0
2024-02-22 15:25:00,187.64,187.68,187.29,187.29,11403.0,183.3342,183.3732,182.9922,182.9922,11403.0
2024-02-22 15:30:00,187.31,187.31,187.11,187.19,10551.0,183.0117,183.0117,182.8163,182.8945,10551.0
2024-02-22 15:35:00,187.19,187.4,187.16,187.26,10831.0,182.8945,183.0997,182.8652,182.9629,10831.0
2024-02-22 15:40:00,187.31,187.67,187.3,187.54,12816.0,183.0117,183.3635,183.002,183.2365,12816.0
2024-02-22 15:45:00,187.5,187.61,187.17,187.22,16700.0,183.1974,183.3048,182.8749,182.9238,16700.0
2024-02-22 15:50:00,187.21,187.26,186.84,187.21,32716.0,182.914,182.9629,182.5525,182.914,32716.0
2024-02-22 15:55:00,187.23,187.37,186.63,186.65,109676.0,182.9336,183.0704,182.3473,182.3669,109676.0
2024-02-23 09:30:00,187.16,187.19,186.2,186.4,12190.0,182.8652,182.8945,181.9272,182.1226,12190.0
2024-02-23 09:35:00,186.85,187.53,186.44,187.35,4995.0,182.5623,183.2267,182.1617,183.0508,4995.0
2024-02-23 09:40:00,187.2,188.0,187.2,188.0,6684.0,182.9043,183.6859,182.9043,183.6859,6684.0
2024-02-23 09:45:00,187.86,188.34,187.6,188.24,8435.0,183.5491,184.0181,183.2951,183.9204,8435.0
2024-02-23 09:50:00,187.98,187.98,187.39,187.61,3168.0,183.6664,183.6664,183.0899,183.3048,3168.0
2024-02-23 09:55:00,187.48,187.48,186.7,187.29,5639.0,183.1778,183.1778,182.4157,182.9922,5639.0
2024-02-23 10:00:00,187.22,187.52,187.2,187.38,4595.0,182.9238,183.2169,182.9043,183.0801,4595.0
2024-02-23 10:05:00,187.41,187.79,187.4,187.72,4100.0,183.1094,183.4807,183.0997,183.4123,4100.0
2024-02-23 10:10:00,187.62,187.62,187.32,187.58,3545.0,183.3146,183.3146,183.0215,183.2755,3545.0
2024-02-23 10:15:00,187.43,187.68,187.4,187.68,4942.0,183.129,183.3732,183.0997,183.3732,4942.0
2024-02-23 10:20:00,187.59,187.99,187.59,187.9,3712.0,183.2853,183.6761,183.2853,183.5882,3712.0
2024-02-23 10:25:00,187.84,187.93,187.75,187.93,2580.0,183.5296,183.6175,183.4416,183.6175,2580.0
2024-02-23 10:30:00,187.93,188.17,187.84,187.84,8060.0,183.6175,183.852,183.5296,183.5296,8060.0
2024-02-23 10:35:00,187.91,188.09,187.85,188.08,3371.0,183.598,183.7738,183.5393,183.7641,3371.0
2024-02-23 10:40:00,188.02,188.09,187.9,187.91,4011.0,183.7054,183.7738,183.5882,183.598,4011.0
2024-02-23 10:45:00,188.03,188.1,187.96,188.05,6662.0,183.7152,183.7836,183.6468,183.7348,6662.0
2024-02-23 10:50:00,187.99,188.1,187.89,188.1,6726.0,183.6761,183.7836,183.5784,183.7836,6726.0
2024-02-23 10:55:00,188.12,188.23,187.93,188.22,10607.0,183.8031,183.9106,183.6175,183.9009,10607.0
2024-02-23 11:00:00,188.21,188.23,188.02,188.02,5826.0,183.8911,183.9106,183.7054,183.7054,5826.0
2024-02-23 11:05:00,188.04,188.45,188.0,188.2,9051.0,183.725,184.1256,183.6859,183.8813,9051.0
2024-02-23 11:10:00,188.18,188.18,187.54,187.69,13456.0,183.8618,183.8618,183.2365,183.383,13456.0
2024-02-23 11:15:00,187.76,187.96,187.68,187.86,6063.0,183.4514,183.6468,183.3732,183.5491,6063.0
2024-02-23 11:20:00,187.9,187.92,187.8,187.86,5246.0,183.5882,183.6077,183.4905,183.5491,5246.0
2024-02-23 11:25:00,187.92,188.35,187.8,188.27,5958.0,183.6077,184.0279,183.4905,183.9497,5958.0
2024-02-23 11:30:00,188.27,188.51,188.2,188.49,7094.0,183.9497,184.1842,183.8813,184.1647,7094.0
2024-02-23 11:35:00,188.51,189.12,188.5,189.07,17912.0,184.1842,184.7802,184.1744,184.7313,17912.0
2024-02-23 11:40:00,189.06,189.12,188.73,188.73,5530.0,184.7216,184.7802,184.3991,184.3991,5530.0
2024-02-23 11:45:00,188.66,189.13,188.66,188.94,7740.0,184.3308,184.79,184.3308,184.6043,7740.0
2024-02-23 11:50:00,188.9,189.01,188.83,189.01,2627.0,184.5652,184.6727,184.4969,184.6727,2627.0
2024-02-23 11:55:00,189.01,189.04,188.73,188.73,2375.0,184.6727,184.702,184.3991,184.3991,2375.0
2024-02-23 12:00:00,188.65,188.93,188.65,188.9,1227.0,184.321,184.5946,184.321,184.5652,1227.0
2024-02-23 12:05:00,188.88,189.05,188.84,189.03,3702.0,184.5457,184.7118,184.5066,184.6923,3702.0
2024-02-23 12:10:00,189.02,189.11,188.9,189.09,3600.0,184.6825,184.7704,184.5652,184.7509,3600.0
2024-02-23 12:15:00,189.09,189.42,188.99,189.32,8035.0,184.7509,185.0733,184.6532,184.9756,8035.0
2024-02-23 12:20:00,189.46,189.6,189.33,189.49,18442.0,185.1124,185.2492,184.9854,185.1417,18442.0
2024-02-23 12:25:00,189.44,189.72,189.33,189.7,14261.0,185.0929,185.3664,184.9854,185.3469,14261.0
2024-02-23 12:30:00,189.69,189.75,189.54,189.67,8172.0,185.3371,185.3957,185.1906,185.3176,8172.0
2024-02-23 12:35:00,189.71,190.27,189.66,190.2,18767.0,185.3567,185.9038,185.3078,185.8354,18767.0
2024-02-23 12:40:00,190.18,190.2,189.94,190.2,6547.0,185.8159,185.8354,185.5814,185.8354,6547.0
2024-02-23 12:45:00,190.15,190.25,190.0,190.05,4714.0,185.7866,185.8843,185.64,185.6889,4714.0
2024-02-23 12:50:00,189.98,190.03,189.92,189.92,4884.0,185.6205,185.6693,185.5618,185.5618,4884.0
2024-02-23 12:55:00,189.93,190.0,189.73,189.99,4489.0,185.5716,185.64,185.3762,185.6302,4489.0
2024-02-23 13:00:00,189.9,190.0,189.82,189.98,2007.0,185.5423,185.64,185.4641,185.6205,2007.0
2024-02-23 13:05:00,190.0,190.15,190.0,190.1,4691.0,185.64,185.7866,185.64,185.7377,4691.0
2024-02-23 13:10:00,190.08,190.42,190.02,190.21,7301.0,185.7182,186.0504,185.6595,185.8452,7301.0
2024-02-23 13:15:00,190.19,190.4,190.14,190.37,8717.0,185.8256,186.0308,185.7768,186.0015,8717.0
2024-02-23 13:20:00,190.38,190.44,190.31,190.42,6304.0,186.0113,186.0699,185.9429,186.0504,6304.0
2024-02-23 13:25:00,190.44,190.52,190.39,190.5,5228.0,186.0699,186.1481,186.0211,186.1285,5228.0
2024-02-23 13:30:00,190.48,190.52,190.32,190.51,6231.0,186.109,186.1481,185.9527,186.1383,6231.0
2024-02-23 13:35:00,190.46,190.7,190.43,190.69,7316.0,186.0894,186.3239,186.0601,186.3142,7316.0
2024-02-23 13:40:00,190.67,190.74,190.62,190.7,5568.0,186.2946,186.363,186.2458,186.3239,5568.0
2024-02-23 13:45:00,190.7,190.85,190.66,190.76,7843.0,186.3239,186.4705,186.2849,186.3826,7843.0
2024-02-23 13:50:00,190.76,190.78,190.67,190.74,5518.0,186.3826,186.4021,186.2946,186.363,5518.0
2024-02-23 13:55:00,190.7,190.77,190.47,190.56,5622.0,186.3239,186.3923,186.0992,186.1872,5622.0
2024-02-23 14:00:00,190.53,190.55,190.25,190.32,7612.0,186.1578,186.1774,185.8843,185.9527,7612.0
2024-02-23 14:05:00,190.28,190.35,190.01,190.01,3358.0,185.9136,185.982,185.6498,185.6498,3358.0
2024-02-23 14:10:00,190.01,190.2,189.94,189.96,10240.0,185.6498,185.8354,185.5814,185.6009,10240.0
2024-02-23 14:15:00,189.96,190.09,189.87,189.87,5662.0,185.6009,185.7279,185.513,185.513,5662.0
2024-02-23 14:20:00,189.91,189.98,189.58,189.58,2039.0,185.5521,185.6205,185.2296,185.2296,2039.0
2024-02-23 14:25:00,189.61,189.68,189.45,189.58,6526.0,185.259,185.3273,185.1026,185.2296,6526.0
2024-02-23 14:30:00,189.5,189.77,189.5,189.67,3508.0,185.1515,185.4153,185.1515,185.3176,3508.0
2024-02-23 14:35:00,189.64,189.76,189.53,189.69,1705.0,185.2883,185.4055,185.1808,185.3371,1705.0
2024-02-23 14:40:00,189.67,189.73,189.57,189.65,2901.0,185.3176,185.3762,185.2199,185.298,2901.0
2024-02-23 14:45:00,189.71,189.79,189.6,189.71,3567.0,185.3567,185.4348,185.2492,185.3567,3567.0
2024-02-23 14:50:00,189.69,189.86,189.64,189.81,2231.0,185.3371,185.5032,185.2883,185.4544,2231.0
2024-02-23 14:55:00,189.81,189.97,189.81,189.95,3201.0,185.4544,185.6107,185.4544,185.5912,3201.0
2024-02-23 15:00:00,189.98,190.03,189.91,189.93,5863.0,185.6205,185.6693,185.5521,185.5716,5863.0
2024-02-23 15:05:00,189.89,189.93,189.53,189.67,6357.0,185.5325,185.5716,185.1808,185.3176,6357.0
2024-02-23 15:10:00,189.63,189.78,189.62,189.77,3405.0,185.2785,185.4251,185.2687,185.4153,3405.0
2024-02-23 15:15:00,189.8,189.95,189.75,189.95,2723.0,185.4446,185.5912,185.3957,185.5912,2723.0
2024-02-23 15:20:00,189.93,190.06,189.83,189.95,4133.0,185.5716,185.6986,185.4739,185.5912,4133.0
2024-02-23 15:25:00,190.0,190.07,189.82,189.82,6491.0,185.64,185.7084,185.4641,185.4641,6491.0
2024-02-23 15:30:00,189.85,190.12,189.79,190.1,12800.0,185.4934,185.7573,185.4348,185.7377,12800.0
2024-02-23 15:35:00,190.11,190.16,190.0,190.03,9237.0,185.7475,185.7963,185.64,185.6693,9237.0
2024-02-23 15:40:00,190.06,190.22,190.06,190.06,8634.0,185.6986,185.855,185.6986,185.6986,8634.0
2024-02-23 15:45:00,190.09,190.21,190.09,190.16,11995.0,185.7279,185.8452,185.7279,185.7963,11995.0
2024-02-23 15:50:00,190.18,190.24,189.82,189.84,27471.0,185.8159,185.8745,185.4641,185.4837,27471.0
2024-02-23 15:55:00,189.77,190.06,189.75,189.99,49543.0,185.4153,185.6986,185.3957,185.6302,49543.0
2024-02-26 09:30:00,189.45,190.13,189.25,190.13,18093.0,185.1026,185.767,184.9072,185.767,18093.0
2024-02-26 09:35:00,190.25,190.25,189.3,189.95,4582.0,185.8843,185.8843,184.9561,185.5912,4582.0
2024-02-26 09:40:00,189.76,190.54,189.75,190.22,7396.0,185.4055,186.1676,185.3957,185.855,7396.0
2024-02-26 09:45:00,190.13,190.43,190.0,190.43,5002.0,185.767,186.0601,185.64,186.0601,5002.0
2024-02-26 09:50:00,190.25,190.43,190.14,190.19,4814.0,185.8843,186.0601,185.7768,185.8256,4814.0
2024-02-26 09:55:00,190.25,190.8,190.12,190.63,4160.0,185.8843,186.4216,185.7573,186.2555,4160.0
2024-02-26 10:00:00,190.53,190.53,190.26,190.38,5123.0,186.1578,186.1578,185.894,186.0113,5123.0
2024-02-26 10:05:00,190.38,190.88,190.32,190.71,3632.0,186.0113,186.4998,185.9527,186.3337,3632.0
2024-02-26 10:10:00,190.72,190.79,190.54,190.75,2258.0,186.3435,186.4119,186.1676,186.3728,2258.0
2024-02-26 10:15:00,190.64,190.64,190.38,190.48,3840.0,186.2653,186.2653,186.0113,186.109,3840.0
2024-02-26 10:20:00,190.39,190.67,190.39,190.65,1725.0,186.0211,186.2946,186.0211,186.2751,1725.0
2024-02-26 10:25:00,190.64,190.77,190.57,190.75,1709.0,186.2653,186.3923,186.1969,186.3728,1709.0
2024-02-26 10:30:00,190.75,190.91,190.63,190.64,5660.0,186.3728,186.5291,186.2555,186.2653,5660.0
2024-02-26 10:35:00,190.62,190.81,190.46,190.51,6364.0,186.2458,186.4314,186.0894,186.1383,6364.0
2024-02-26 10:40:00,190.53,190.64,190.34,190.41,4391.0,186.1578,186.2653,185.9722,186.0406,4391.0
2024-02-26 10:45:00,190.3,190.3,189.99,190.08,4835.0,185.9331,185.9331,185.6302,185.7182,4835.0
2024-02-26 10:50:00,190.03,190.21,189.91,190.14,5113.0,185.6693,185.8452,185.5521,185.7768,5113.0
2024-02-26 10:55:00,190.24,190.45,190.22,190.44,3904.0,185.8745,186.0797,185.855,186.0699,3904.0
2024-02-26 11:00:00,190.41,190.64,190.41,190.59,3084.0,186.0406,186.2653,186.0406,186.2165,3084.0
2024-02-26 11:05:00,190.5,190.65,190.39,190.44,2195.0,186.1285,186.2751,186.0211,186.0699,2195.0
2024-02-26 11:10:00,190.37,190.54,190.31,190.5,4449.0,186.0015,186.1676,185.9429,186.1285,4449.0
2024-02-26 11:15:00,190.37,190.65,190.37,190.65,4145.0,186.0015,186.2751,186.0015,186.2751,4145.0
2024-02-26 11:20:00,190.63,190.63,190.49,190.57,2675.0,186.2555,186.2555,186.1188,186.1969,2675.0
2024-02-26 11:25:00,190.48,190.56,190.44,190.56,1267.0,186.109,186.1872,186.0699,186.1872,1267.0
2024-02-26 11:30:00,190.53,190.66,190.49,190.65,3041.0,186.1578,186.2849,186.1188,186.2751,3041.0
2024-02-26 11:35:00,190.54,190.79,190.54,190.72,3506.0,186.1676,186.4119,186.1676,186.3435,3506.0
2024-02-26 11:40:00,190.76,190.87,190.72,190.84,3057.0,186.3826,186.49,186.3435,186.4607,3057.0
2024-02-26 11:45:00,190.84,191.22,190.83,191.2,19184.0,186.4607,186.832,186.451,186.8125,19184.0
2024-02-26 11:50:00,191.17,191.5,191.17,191.5,10868.0,186.7832,187.1056,186.7832,187.1056,10868.0
2024-02-26 11:55:00,191.48,191.72,191.47,191.65,7756.0,187.086,187.3205,187.0763,187.2521,7756.0
2024-02-26 12:00:00,191.69,192.15,191.67,191.96,14662.0,187.2912,187.7407,187.2717,187.555,14662.0
2024-02-26 12:05:00,192.04,192.26,191.99,191.99,4327.0,187.6332,187.8481,187.5843,187.5843,4327.0
2024-02-26 12:10:00,192.04,192.04,191.73,191.76,4583.0,187.6332,187.6332,187.3303,187.3596,4583.0
2024-02-26 12:15:00,191.8,192.06,191.77,191.93,8477.0,187.3987,187.6527,187.3694,187.5257,8477.0
2024-02-26 12:20:00,191.87,192.08,191.77,192.06,8518.0,187.4671,187.6723,187.3694,187.6527,8518.0
2024-02-26 12:25:00,192.08,192.12,191.99,192.05,5854.0,187.6723,187.7114,187.5843,187.643,5854.0
2024-02-26 12:30:00,192.03,192.08,191.7,191.76,5802.0,187.6234,187.6723,187.301,187.3596,5802.0
2024-02-26 12:35:00,191.62,191.88,191.61,191.79,4994.0,187.2228,187.4769,187.2131,187.3889,4994.0
2024-02-26 12:40:00,191.84,192.01,191.84,191.94,3566.0,187.4378,187.6039,187.4378,187.5355,3566.0
2024-02-26 12:45:00,191.91,191.98,191.86,191.86,2841.0,187.5062,187.5746,187.4573,187.4573,2841.0
2024-02-26 12:50:00,191.81,191.89,191.73,191.75,5118.0,187.4085,187.4866,187.3303,187.3498,5118.0
2024-02-26 12:55:00,191.85,191.98,191.8,191.98,1591.0,187.4476,187.5746,187.3987,187.5746,1591.0
2024-02-26 13:00:00,192.04,192.2,192.04,192.04,4995.0,187.6332,187.7895,187.6332,187.6332,4995.0
2024-02-26 13:05:00,192.0,192.03,191.88,191.95,3842.0,187.5941,187.6234,187.4769,187.5453,3842.0
2024-02-26 13:10:00,191.88,191.96,191.8,191.96,1899.0,187.4769,187.555,187.3987,187.555,1899.0
2024-02-26 13:15:00,191.96,191.97,191.64,191.64,4342.0,187.555,187.5648,187.2424,187.2424,4342.0
2024-02-26 13:20:00,191.72,191.72,191.6,191.68,4787.0,187.3205,187.3205,187.2033,187.2815,4787.0
2024-02-26 13:25:00,191.58,191.68,191.42,191.45,6430.0,187.1837,187.2815,187.0274,187.0567,6430.0
2024-02-26 13:30:00,191.45,191.64,191.42,191.43,8668.0,187.0567,187.2424,187.0274,187.0372,8668.0
2024-02-26 13:35:00,191.43,191.6,191.34,191.6,3900.0,187.0372,187.2033,186.9493,187.2033,3900.0
2024-02-26 13:40:00,191.6,191.73,191.56,191.68,2777.0,187.2033,187.3303,187.1642,187.2815,2777.0
2024-02-26 13:45:00,191.76,191.77,191.69,191.74,1344.0,187.3596,187.3694,187.2912,187.3401,1344.0
2024-02-26 13:50:00,191.73,191.79,191.61,191.67,1818.0,187.3303,187.3889,187.2131,187.2717,1818.0
2024-02-26 13:55:00,191.64,191.74,191.56,191.73,1760.0,187.2424,187.3401,187.1642,187.3303,1760.0
2024-02-26 14:00:00,191.72,191.79,191.7,191.7,4302.0,187.3205,187.3889,187.301,187.301,4302.0
2024-02-26 14:05:00,191.65,191.72,191.58,191.58,2735.0,187.2521,187.3205,187.1837,187.1837,2735.0
2024-02-26 14:10:00,191.43,191.53,191.27,191.35,4571.0,187.0372,187.1349,186.8809,186.959,4571.0
2024-02-26 14:15:00,191.26,191.38,191.22,191.31,4702.0,186.8711,186.9883,186.832,186.9199,4702.0
2024-02-26 14:20:00,191.3,191.4,191.26,191.4,1619.0,186.9102,187.0079,186.8711,187.0079,1619.0
2024-02-26 14:25:00,191.5,191.68,191.47,191.68,7444.0,187.1056,187.2815,187.0763,187.2815,7444.0
2024-02-26 14:30:00,191.68,191.68,191.55,191.66,4629.0,187.2815,187.2815,187.1544,187.2619,4629.0
2024-02-26 14:35:00,191.63,191.7,191.58,191.66,2894.0,187.2326,187.301,187.1837,187.2619,2894.0
2024-02-26 14:40:00,191.67,191.9,191.61,191.9,3144.0,187.2717,187.4964,187.2131,187.4964,3144.0
2024-02-26 14:45:00,191.93,191.93,191.77,191.88,6891.0,187.5257,187.5257,187.3694,187.4769,6891.0
2024-02-26 14:50:00,191.91,192.0,191.9,191.9,4549.0,187.5062,187.5941,187.4964,187.4964,4549.0
2024-02-26 14:55:00,191.89,192.11,191.85,192.07,6435.0,187.4866,187.7016,187.4476,187.6625,6435.0
2024-02-26 15:00:00,192.07,192.28,192.07,192.21,5345.0,187.6625,187.8677,187.6625,187.7993,5345.0
2024-02-26 15:05:00,192.26,192.48,192.22,192.48,4345.0,187.8481,188.0631,187.8091,188.0631,4345.0
2024-02-26 15:10:00,192.49,192.86,192.45,192.78,8779.0,188.0729,188.4344,188.0338,188.3562,8779.0
2024-02-26 15:15:00,192.79,192.85,192.46,192.49,6581.0,188.366,188.4246,188.0436,188.0729,6581.0
2024-02-26 15:20:00,192.5,192.69,192.42,192.63,10282.0,188.0826,188.2683,188.0045,188.2097,10282.0
2024-02-26 15:25:00,192.61,192.64,192.41,192.53,9470.0,188.1901,188.2194,187.9947,188.1119,9470.0
2024-02-26 15:30:00,192.5,192.62,192.39,192.46,10142.0,188.0826,188.1999,187.9752,188.0436,10142.0
2024-02-26 15:35:00,192.45,192.56,192.43,192.52,9066.0,188.0338,188.1413,188.0142,188.1022,9066.0
2024-02-26 15:40:00,192.53,192.54,192.37,192.54,10713.0,188.1119,188.1217,187.9556,188.1217,10713.0
2024-02-26 15:45:00,192.53,192.58,192.01,192.18,16235.0,188.1119,188.1608,187.6039,187.77,16235.0
2024-02-26 15:50:00,192.24,192.24,191.69,191.85,24285.0,187.8286,187.8286,187.2912,187.4476,24285.0
2024-02-26 15:55:00,191.86,192.12,191.47,191.56,85568.0,187.4573,187.7114,187.0763,187.1642,85568.0
2024-02-27 09:30:00,192.02,192.02,191.41,191.41,29648.0,187.6137,187.6137,187.0176,187.0176,29648.0
2024-02-27 09:35:00,191.39,191.83,191.23,191.51,9729.0,186.9981,187.428,186.8418,187.1154,9729.0
2024-02-27 09:40:00,191.7,192.29,191.42,192.28,32630.0,187.301,187.8775,187.0274,187.8677,32630.0
2024-02-27 09:45:00,192.48,192.99,192.4,192.85,6741.0,188.0631,188.5614,187.9849,188.4246,6741.0
2024-02-27 09:50:00,192.82,193.67,192.6,193.54,13141.0,188.3953,189.2258,188.1803,189.0988,13141.0
2024-02-27 09:55:00,193.58,193.62,193.34,193.62,7935.0,189.1379,189.1769,188.9034,189.1769,7935.0
2024-02-27 10:00:00,193.62,193.91,193.53,193.55,21112.0,189.1769,189.4603,189.089,189.1085,21112.0
2024-02-27 10:05:00,193.41,193.88,193.4,193.63,31286.0,188.9718,189.431,188.962,189.1867,31286.0
2024-02-27 10:10:00,193.63,193.68,193.13,193.16,5282.0,189.1867,189.2356,188.6982,188.7275,5282.0
2024-02-27 10:15:00,193.17,193.36,192.97,193.17,3861.0,188.7373,188.9229,188.5419,188.7373,3861.0
2024-02-27 10:20:00,193.06,193.31,193.06,193.1,5366.0,188.6298,188.874,188.6298,188.6689,5366.0
2024-02-27 10:25:00,193.14,193.45,193.14,193.43,5146.0,188.708,189.0108,188.708,188.9913,5146.0
2024-02-27 10:30:00,193.3,193.43,193.15,193.23,5235.0,188.8643,188.9913,188.7177,188.7959,5235.0
2024-02-27 10:35:00,193.23,193.24,192.87,192.89,6564.0,188.7959,188.8057,188.4441,188.4637,6564.0
2024-02-27 10:40:00,192.91,192.95,192.52,192.52,7737.0,188.4832,188.5223,188.1022,188.1022,7737.0
2024-02-27 10:45:00,192.48,192.62,192.35,192.62,12394.0,188.0631,188.1999,187.9361,188.1999,12394.0
2024-02-27 10:50:00,192.67,192.85,192.61,192.7,8663.0,188.2487,188.4246,188.1901,188.278,8663.0
2024-02-27 10:55:00,192.71,192.95,192.68,192.68,6451.0,188.2878,188.5223,188.2585,188.2585,6451.0
2024-02-27 11:00:00,192.74,192.8,192.55,192.57,6063.0,188.3171,188.3758,188.1315,188.151,6063.0
2024-02-27 11:05:00,192.5,192.7,192.41,192.49,5221.0,188.0826,188.278,187.9947,188.0729,5221.0
2024-02-27 11:10:00,192.53,192.67,192.47,192.67,3009.0,188.1119,188.2487,188.0533,188.2487,3009.0
2024-02-27 11:15:00,192.6,192.61,192.47,192.57,4163.0,188.1803,188.1901,188.0533,188.151,4163.0
2024-02-27 11:20:00,192.6,192.64,192.5,192.58,5147.0,188.1803,188.2194,188.0826,188.1608,5147.0
2024-02-27 11:25:00,192.58,192.66,192.48,192.65,3179.0,188.1608,188.239,188.0631,188.2292,3179.0
2024-02-27 11:30:00,192.61,192.63,192.49,192.57,3263.0,188.1901,188.2097,188.0729,188.151,3263.0
2024-02-27 11:35:00,192.57,192.64,192.49,192.59,5004.0,188.151,188.2194,188.0729,188.1706,5004.0
2024-02-27 11:40:00,192.58,192.63,192.46,192.54,4303.0,188.1608,188.2097,188.0436,188.1217,4303.0
2024-02-27 11:45:00,192.55,192.78,192.55,192.73,4797.0,188.1315,188.3562,188.1315,188.3074,4797.0
2024-02-27 11:50:00,192.73,192.73,192.51,192.57,4141.0,188.3074,188.3074,188.0924,188.151,4141.0
2024-02-27 11:55:00,192.58,192.58,192.43,192.48,2121.0,188.1608,188.1608,188.0142,188.0631,2121.0
2024-02-27 12:00:00,192.43,192.6,192.36,192.36,10175.0,188.0142,188.1803,187.9458,187.9458,10175.0
2024-02-27 12:05:00,192.39,192.52,192.38,192.48,13183.0,187.9752,188.1022,187.9654,188.0631,13183.0
2024-02-27 12:10:00,192.5,192.74,192.5,192.74,3860.0,188.0826,188.3171,188.0826,188.3171,3860.0
2024-02-27 12:15:00,192.77,192.93,192.74,192.93,4414.0,188.3464,188.5028,188.3171,188.5028,4414.0
2024-02-27 12:20:00,192.93,192.95,192.79,192.85,2668.0,188.5028,188.5223,188.366,188.4246,2668.0
2024-02-27 12:25:00,192.87,193.16,192.87,193.16,5655.0,188.4441,188.7275,188.4441,188.7275,5655.0
2024-02-27 12:30:00,193.15,193.32,193.07,193.26,7590.0,188.7177,188.8838,188.6396,188.8252,7590.0
2024-02-27 12:35:00,193.26,193.26,193.02,193.06,4283.0,188.8252,188.8252,188.5907,188.6298,4283.0
2024-02-27 12:40:00,193.01,193.06,192.7,192.78,6009.0,188.5809,188.6298,188.278,188.3562,6009.0
2024-02-27 12:45:00,192.74,192.84,192.43,192.6,8646.0,188.3171,188.4148,188.0142,188.1803,8646.0
2024-02-27 12:50:00,192.56,192.61,192.43,192.53,4011.0,188.1413,188.1901,188.0142,188.1119,4011.0
2024-02-27 12:55:00,192.5,192.5,192.39,192.49,3321.0,188.0826,188.0826,187.9752,188.0729,3321.0
2024-02-27 13:00:00,192.47,192.79,192.39,192.77,5801.0,188.0533,188.366,187.9752,188.3464,5801.0
2024-02-27 13:05:00,192.79,192.96,192.74,192.85,3387.0,188.366,188.5321,188.3171,188.4246,3387.0
2024-02-27 13:10:00,192.92,192.92,192.76,192.78,3112.0,188.493,188.493,188.3367,188.3562,3112.0
2024-02-27 13:15:00,192.78,193.04,192.77,192.98,2799.0,188.3562,188.6102,188.3464,188.5516,2799.0
2024-02-27 13:20:00,192.98,193.26,192.92,193.2,2368.0,188.5516,188.8252,188.493,188.7666,2368.0
2024-02-27 13:25:00,193.2,193.46,193.2,193.4,7728.0,188.7666,189.0206,188.7666,188.962,7728.0
2024-02-27 13:30:00,193.41,193.57,193.41,193.49,3725.0,188.9718,189.1281,188.9718,189.0499,3725.0
2024-02-27 13:35:00,193.55,193.58,193.33,193.53,3363.0,189.1085,189.1379,188.8936,189.089,3363.0
2024-02-27 13:40:00,193.64,193.66,193.51,193.66,3637.0,189.1965,189.216,189.0695,189.216,3637.0
2024-02-27 13:45:00,193.66,193.75,193.47,193.67,24177.0,189.216,189.304,189.0304,189.2258,24177.0
2024-02-27 13:50:00,193.73,193.73,193.5,193.64,11792.0,189.2844,189.2844,189.0597,189.1965,11792.0
2024-02-27 13:55:00,193.59,193.8,193.53,193.75,11104.0,189.1476,189.3528,189.089,189.304,11104.0
2024-02-27 14:00:00,193.61,193.61,193.26,193.26,3202.0,189.1672,189.1672,188.8252,188.8252,3202.0
2024-02-27 14:05:00,193.29,193.37,193.23,193.26,3233.0,188.8545,188.9327,188.7959,188.8252,3233.0
2024-02-27 14:10:00,193.26,193.28,193.1,193.1,3538.0,188.8252,188.8447,188.6689,188.6689,3538.0
2024-02-27 14:15:00,193.14,193.39,192.9,192.9,12350.0,188.708,188.9522,188.4735,188.4735,12350.0
2024-02-27 14:20:00,192.98,193.2,192.73,192.8,16504.0,188.5516,188.7666,188.3074,188.3758,16504.0
2024-02-27 14:25:00,192.8,192.82,192.7,192.73,2953.0,188.3758,188.3953,188.278,188.3074,2953.0
2024-02-27 14:30:00,192.73,192.73,192.55,192.61,2068.0,188.3074,188.3074,188.1315,188.1901,2068.0
2024-02-27 14:35:00,192.55,192.55,192.18,192.19,19888.0,188.1315,188.1315,187.77,187.7798,19888.0
2024-02-27 14:40:00,192.19,192.23,191.92,191.92,12410.0,187.7798,187.8188,187.5159,187.5159,12410.0
2024-02-27 14:45:00,191.91,192.01,191.83,191.93,13220.0,187.5062,187.6039,187.428,187.5257,13220.0
2024-02-27 14:50:00,191.89,191.96,191.83,191.83,12878.0,187.4866,187.555,187.428,187.428,12878.0
2024-02-27 14:55:00,191.86,191.94,191.72,191.81,11670.0,187.4573,187.5355,187.3205,187.4085,11670.0
2024-02-27 15:00:00,191.86,192.26,191.86,192.24,6040.0,187.4573,187.8481,187.4573,187.8286,6040.0
2024-02-27 15:05:00,192.32,192.49,192.28,192.41,2386.0,187.9068,188.0729,187.8677,187.9947,2386.0
2024-02-27 15:10:00,192.48,192.72,192.47,192.68,5297.0,188.0631,188.2976,188.0533,188.2585,5297.0
2024-02-27 15:15:00,192.7,192.7,192.45,192.46,6719.0,188.278,188.278,188.0338,188.0436,6719.0
2024-02-27 15:20:00,192.48,192.52,192.38,192.44,4218.0,188.0631,188.1022,187.9654,188.024,4218.0
2024-02-27 15:25:00,192.47,192.87,192.42,192.86,3311.0,188.0533,188.4441,188.0045,188.4344,3311.0
2024-02-27 15:30:00,192.86,192.97,192.78,192.94,7742.0,188.4344,188.5419,188.3562,188.5125,7742.0
2024-02-27 15:35:00,192.91,192.91,192.7,192.79,6049.0,188.4832,188.4832,188.278,188.366,6049.0
2024-02-27 15:40:00,192.75,192.86,192.67,192.86,6509.0,188.3269,188.4344,188.2487,188.4344,6509.0
2024-02-27 15:45:00,192.88,192.9,192.75,192.77,6968.0,188.4539,188.4735,188.3269,188.3464,6968.0
2024-02-27 15:50:00,192.78,193.04,192.73,192.94,11341.0,188.3562,188.6102,188.3074,188.5125,11341.0
2024-02-27 15:55:00,192.88,193.15,192.87,193.09,53718.0,188.4539,188.7177,188.4441,188.6591,53718.0
2024-02-28 09:30:00,191.68,192.16,191.0,192.07,26027.0,187.2815,187.7504,186.6171,187.6625,26027.0
2024-02-28 09:35:00,192.06,192.37,192.0,192.36,4566.0,187.6527,187.9556,187.5941,187.9458,4566.0
2024-02-28 09:40:00,192.44,193.19,192.44,193.02,14267.0,188.024,188.7568,188.024,188.5907,14267.0
2024-02-28 09:45:00,193.11,193.5,193.08,193.31,6653.0,188.6786,189.0597,188.6493,188.874,6653.0
2024-02-28 09:50:00,193.19,193.88,193.18,193.25,9888.0,188.7568,189.431,188.747,188.8154,9888.0
2024-02-28 09:55:00,193.19,193.42,193.12,193.21,8676.0,188.7568,188.9815,188.6884,188.7763,8676.0
2024-02-28 10:00:00,192.94,193.33,192.79,192.79,8250.0,188.5125,188.8936,188.366,188.366,8250.0
2024-02-28 10:05:00,192.81,193.0,192.37,192.38,5856.0,188.3855,188.5712,187.9556,187.9654,5856.0
2024-02-28 10:10:00,192.41,192.76,192.37,192.48,13023.0,187.9947,188.3367,187.9556,188.0631,13023.0
2024-02-28 10:15:00,192.35,192.7,191.98,191.99,9025.0,187.9361,188.278,187.5746,187.5843,9025.0
2024-02-28 10:20:00,192.11,192.65,192.1,192.56,7881.0,187.7016,188.2292,187.6918,188.1413,7881.0
2024-02-28 10:25:00,192.56,192.77,192.49,192.77,7151.0,188.1413,188.3464,188.0729,188.3464,7151.0
2024-02-28 10:30:00,192.7,192.86,192.67,192.82,5185.0,188.278,188.4344,188.2487,188.3953,5185.0
2024-02-28 10:35:00,192.84,192.99,192.74,192.8,6468.0,188.4148,188.5614,188.3171,188.3758,6468.0
2024-02-28 10:40:00,192.78,192.91,192.69,192.9,2966.0,188.3562,188.4832,188.2683,188.4735,2966.0
2024-02-28 10:45:00,192.84,193.02,192.75,193.02,3718.0,188.4148,188.5907,188.3269,188.5907,3718.0
2024-02-28 10:50:00,193.04,193.22,193.03,193.15,2218.0,188.6102,188.7861,188.6005,188.7177,2218.0
2024-02-28 10:55:00,193.15,193.49,193.15,193.41,6447.0,188.7177,189.0499,188.7177,188.9718,6447.0
2024-02-28 11:00:00,193.45,193.49,193.21,193.36,3141.0,189.0108,189.0499,188.7763,188.9229,3141.0
2024-02-28 11:05:00,193.48,193.57,193.4,193.47,2913.0,189.0401,189.1281,188.962,189.0304,2913.0
2024-02-28 11:10:00,193.48,193.49,193.16,193.17,4728.0,189.0401,189.0499,188.7275,188.7373,4728.0
2024-02-28 11:15:00,193.17,193.17,193.01,193.05,5251.0,188.7373,188.7373,188.5809,188.62,5251.0
2024-02-28 11:20:00,193.06,193.21,192.85,192.85,4604.0,188.6298,188.7763,188.4246,188.4246,4604.0
2024-02-28 11:25:00,192.76,192.92,192.67,192.92,4197.0,188.3367,188.493,188.2487,188.493,4197.0
2024-02-28 11:30:00,192.92,192.93,192.52,192.52,6667.0,188.493,188.5028,188.1022,188.1022,6667.0
2024-02-28 11:35:00,192.57,192.58,192.44,192.53,5632.0,188.151,188.1608,188.024,188.1119,5632.0
2024-02-28 11:40:00,192.58,192.64,192.45,192.56,3812.0,188.1608,188.2194,188.0338,188.1413,3812.0
2024-02-28 11:45:00,192.59,192.65,192.49,192.49,3823.0,188.1706,188.2292,188.0729,188.0729,3823.0
2024-02-28 11:50:00,192.48,192.71,192.39,192.64,5904.0,188.0631,188.2878,187.9752,188.2194,5904.0
2024-02-28 11:55:00,192.64,192.83,192.57,192.78,3344.0,188.2194,188.4051,188.151,188.3562,3344.0
2024-02-28 12:00:00,192.78,192.9,192.73,192.82,2177.0,188.3562,188.4735,188.3074,188.3953,2177.0
2024-02-28 12:05:00,192.86,192.94,192.75,192.83,2447.0,188.4344,188.5125,188.3269,188.4051,2447.0
2024-02-28 12:10:00,192.92,192.93,192.91,192.93,728.0,188.493,188.5028,188.4832,188.5028,728.0
2024-02-28 12:15:00,192.86,192.86,192.71,192.71,2955.0,188.4344,188.4344,188.2878,188.2878,2955.0
2024-02-28 12:20:00,192.69,192.72,192.61,192.64,7180.0,188.2683,188.2976,188.1901,188.2194,7180.0
2024-02-28 12:25:00,192.63,192.63,192.48,192.55,5616.0,188.2097,188.2097,188.0631,188.1315,5616.0
2024-02-28 12:30:00,192.56,192.56,192.3,192.3,2962.0,188.1413,188.1413,187.8872,187.8872,2962.0
2024-02-28 12:35:00,192.36,192.46,192.21,192.32,3781.0,187.9458,188.0436,187.7993,187.9068,3781.0
2024-02-28 12:40:00,192.28,192.42,192.23,192.38,6906.0,187.8677,188.0045,187.8188,187.9654,6906.0
2024-02-28 12:45:00,192.37,192.37,192.3,192.32,1681.0,187.9556,187.9556,187.8872,187.9068,1681.0
2024-02-28 12:50:00,192.3,192.31,192.15,192.26,3302.0,187.8872,187.897,187.7407,187.8481,3302.0
2024-02-28 12:55:00,192.25,192.26,192.06,192.1,5643.0,187.8384,187.8481,187.6527,187.6918,5643.0
2024-02-28 13:00:00,192.07,192.26,192.07,192.09,5214.0,187.6625,187.8481,187.6625,187.682,5214.0
2024-02-28 13:05:00,192.08,192.12,192.01,192.09,2516.0,187.6723,187.7114,187.6039,187.682,2516.0
2024-02-28 13:10:00,192.09,192.2,192.01,192.15,2450.0,187.682,187.7895,187.6039,187.7407,2450.0
2024-02-28 13:15:00,192.14,192.22,192.13,192.14,2073.0,187.7309,187.8091,187.7211,187.7309,2073.0
2024-02-28 13:20:00,192.14,192.19,192.07,192.11,3147.0,187.7309,187.7798,187.6625,187.7016,3147.0
2024-02-28 13:25:00,192.14,192.36,192.13,192.36,2256.0,187.7309,187.9458,187.7211,187.9458,2256.0
2024-02-28 13:30:00,192.36,192.4,192.19,192.23,4761.0,187.9458,187.9849,187.7798,187.8188,4761.0
2024-02-28 13:35:00,192.23,192.23,192.11,192.2,4315.0,187.8188,187.8188,187.7016,187.7895,4315.0
2024-02-28 13:40:00,192.17,192.25,192.15,192.22,5116.0,187.7602,187.8384,187.7407,187.8091,5116.0
2024-02-28 13:45:00,192.2,192.2,192.07,192.1,3516.0,187.7895,187.7895,187.6625,187.6918,3516.0
2024-02-28 13:50:00,192.12,192.28,192.12,192.24,5862.0,187.7114,187.8677,187.7114,187.8286,5862.0
2024-02-28 13:55:00,192.24,192.33,192.22,192.22,3155.0,187.8286,187.9165,187.8091,187.8091,3155.0
2024-02-28 14:00:00,192.24,192.28,192.23,192.23,4532.0,187.8286,187.8677,187.8188,187.8188,4532.0
2024-02-28 14:05:00,192.22,192.22,191.99,192.0,4121.0,187.8091,187.8091,187.5843,187.5941,4121.0
2024-02-28 14:10:00,192.0,192.0,191.23,191.24,4948.0,187.5941,187.5941,186.8418,186.8516,4948.0
2024-02-28 14:15:00,191.21,191.42,191.18,191.42,11385.0,186.8222,187.0274,186.7929,187.0274,11385.0
2024-02-28 14:20:00,191.42,191.51,191.36,191.41,5554.0,187.0274,187.1154,186.9688,187.0176,5554.0
2024-02-28 14:25:00,191.35,191.73,191.35,191.7,6395.0,186.959,187.3303,186.959,187.301,6395.0
2024-02-28 14:30:00,191.69,191.81,191.67,191.81,1546.0,187.2912,187.4085,187.2717,187.4085,1546.0
2024-02-28 14:35:00,191.75,191.89,191.7,191.82,5267.0,187.3498,187.4866,187.301,187.4182,5267.0
2024-02-28 14:40:00,191.84,191.93,191.78,191.92,5392.0,187.4378,187.5257,187.3792,187.5159,5392.0
2024-02-28 14:45:00,191.89,192.06,191.89,192.06,1729.0,187.4866,187.6527,187.4866,187.6527,1729.0
2024-02-28 14:50:00,192.06,192.06,191.88,191.89,4263.0,187.6527,187.6527,187.4769,187.4866,4263.0
2024-02-28 14:55:00,191.82,192.07,191.82,192.07,2913.0,187.4182,187.6625,187.4182,187.6625,2913.0
2024-02-28 15:00:00,192.11,192.19,192.02,192.1,7622.0,187.7016,187.7798,187.6137,187.6918,7622.0
2024-02-28 15:05:00,192.08,192.21,192.0,192.16,7290.0,187.6723,187.7993,187.5941,187.7504,7290.0
2024-02-28 15:10:00,192.13,192.3,192.13,192.26,5660.0,187.7211,187.8872,187.7211,187.8481,5660.0
2024-02-28 15:15:00,192.24,192.47,192.2,192.47,7540.0,187.8286,188.0533,187.7895,188.0533,7540.0
2024-02-28 15:20:00,192.43,192.5,192.39,192.47,5944.0,188.0142,188.0826,187.9752,188.0533,5944.0
2024-02-28 15:25:00,192.42,192.55,192.37,192.48,8139.0,188.0045,188.1315,187.9556,188.0631,8139.0
2024-02-28 15:30:00,192.48,192.48,192.22,192.25,6400.0,188.0631,188.0631,187.8091,187.8384,6400.0
2024-02-28 15:35:00,192.22,192.22,192.04,192.21,4879.0,187.8091,187.8091,187.6332,187.7993,4879.0
2024-02-28 15:40:00,192.23,192.52,192.23,192.52,11005.0,187.8188,188.1022,187.8188,188.1022,11005.0
2024-02-28 15:45:00,192.53,192.53,191.96,192.08,12470.0,188.1119,188.1119,187.555,187.6723,12470.0
2024-02-28 15:50:00,192.12,192.15,191.68,191.78,17539.0,187.7114,187.7407,187.2815,187.3792,17539.0
2024-02-28 15:55:00,191.85,192.2,191.85,192.18,44856.0,187.4476,187.7895,187.4476,187.77,44856.0
2024-02-29 09:30:00,192.63,192.72,192.07,192.12,20450.0,188.2097,188.2976,187.6625,187.7114,20450.0
2024-02-29 09:35:00,192.17,192.6,192.06,192.5,4654.0,187.7602,188.1803,187.6527,188.0826,4654.0
2024-02-29 09:40:00,192.66,192.66,191.95,192.0,4752.0,188.239,188.239,187.5453,187.5941,4752.0
2024-02-29 09:45:00,192.07,192.45,192.06,192.38,2378.0,187.6625,188.0338,187.6527,187.9654,2378.0
2024-02-29 09:50:00,192.28,192.38,191.88,192.01,3747.0,187.8677,187.9654,187.4769,187.6039,3747.0
2024-02-29 09:55:00,191.99,192.31,191.99,192.07,5228.0,187.5843,187.897,187.5843,187.6625,5228.0
2024-02-29 10:00:00,192.07,192.37,191.95,192.37,3768.0,187.6625,187.9556,187.5453,187.9556,3768.0
2024-02-29 10:05:00,192.28,192.28,192.07,192.08,6985.0,187.8677,187.8677,187.6625,187.6723,6985.0
2024-02-29 10:10:00,191.87,191.94,191.39,191.42,5254.0,187.4671,187.5355,186.9981,187.0274,5254.0
2024-02-29 10:15:00,191.42,191.72,191.41,191.58,4233.0,187.0274,187.3205,187.0176,187.1837,4233.0
2024-02-29 10:20:00,191.68,191.9,191.63,191.9,4686.0,187.2815,187.4964,187.2326,187.4964,4686.0
2024-02-29 10:25:00,191.95,192.07,191.86,191.86,4471.0,187.5453,187.6625,187.4573,187.4573,4471.0
2024-02-29 10:30:00,191.86,192.28,191.86,192.28,3420.0,187.4573,187.8677,187.4573,187.8677,3420.0
2024-02-29 10:35:00,192.28,192.58,192.28,192.53,3693.0,187.8677,188.1608,187.8677,188.1119,3693.0
2024-02-29 10:40:00,192.43,192.82,192.4,192.68,7391.0,188.0142,188.3953,187.9849,188.2585,7391.0
2024-02-29 10:45:00,192.59,192.9,192.42,192.74,3861.0,188.1706,188.4735,188.0045,188.3171,3861.0
2024-02-29 10:50:00,192.7,192.7,192.23,192.23,2911.0,188.278,188.278,187.8188,187.8188,2911.0
2024-02-29 10:55:00,192.43,192.57,192.39,192.41,4086.0,188.0142,188.151,187.9752,187.9947,4086.0
2024-02-29 11:00:00,192.4,192.6,192.39,192.41,4623.0,187.9849,188.1803,187.9752,187.9947,4623.0
2024-02-29 11:05:00,192.32,192.56,192.31,192.39,3626.0,187.9068,188.1413,187.897,187.9752,3626.0
2024-02-29 11:10:00,192.39,192.93,192.38,192.93,1776.0,187.9752,188.5028,187.9654,188.5028,1776.0
2024-02-29 11:15:00,192.77,192.97,192.68,192.83,5633.0,188.3464,188.5419,188.2585,188.4051,5633.0
2024-02-29 11:20:00,192.86,192.97,192.73,192.97,5408.0,188.4344,188.5419,188.3074,188.5419,5408.0
2024-02-29 11:25:00,192.94,192.94,192.64,192.66,3775.0,188.5125,188.5125,188.2194,188.239,3775.0
2024-02-29 11:30:00,192.59,192.72,192.51,192.66,5040.0,188.1706,188.2976,188.0924,188.239,5040.0
2024-02-29 11:35:00,192.54,192.73,192.32,192.32,3800.0,188.1217,188.3074,187.9068,187.9068,3800.0
2024-02-29 11:40:00,192.1,192.21,192.03,192.15,5637.0,187.6918,187.7993,187.6234,187.7407,5637.0
2024-02-29 11:45:00,192.21,192.3,192.05,192.3,3101.0,187.7993,187.8872,187.643,187.8872,3101.0
2024-02-29 11:50:00,192.35,192.35,192.08,192.14,1605.0,187.9361,187.9361,187.6723,187.7309,1605.0
2024-02-29 11:55:00,192.12,192.2,191.96,191.98,4260.0,187.7114,187.7895,187.555,187.5746,4260.0
2024-02-29 12:00:00,191.9,192.01,191.65,191.65,5694.0,187.4964,187.6039,187.2521,187.2521,5694.0
2024-02-29 12:05:00,191.65,191.72,191.46,191.46,4249.0,187.2521,187.3205,187.0665,187.0665,4249.0
2024-02-29 12:10:00,191.44,191.44,191.36,191.36,3330.0,187.047,187.047,186.9688,186.9688,3330.0
2024-02-29 12:15:00,191.32,191.42,191.15,191.25,9745.0,186.9297,187.0274,186.7636,186.8613,9745.0
2024-02-29 12:20:00,191.18,191.56,191.18,191.56,7224.0,186.7929,187.1642,186.7929,187.1642,7224.0
2024-02-29 12:25:00,191.53,191.85,191.45,191.75,2856.0,187.1349,187.4476,187.0567,187.3498,2856.0
2024-02-29 12:30:00,191.75,191.93,191.68,191.9,3291.0,187.3498,187.5257,187.2815,187.4964,3291.0
2024-02-29 12:35:00,191.84,191.97,191.8,191.96,3677.0,187.4378,187.5648,187.3987,187.555,3677.0
2024-02-29 12:40:00,192.02,192.13,192.0,192.13,1963.0,187.6137,187.7211,187.5941,187.7211,1963.0
2024-02-29 12:45:00,192.23,192.5,192.22,192.45,1610.0,187.8188,188.0826,187.8091,188.0338,1610.0
2024-02-29 12:50:00,192.36,192.59,192.35,192.55,3301.0,187.9458,188.1706,187.9361,188.1315,3301.0
2024-02-29 12:55:00,192.59,192.66,192.49,192.63,2094.0,188.1706,188.239,188.0729,188.2097,2094.0
2024-02-29 13:00:00,192.67,192.69,192.43,192.64,4357.0,188.2487,188.2683,188.0142,188.2194,4357.0
2024-02-29 13:05:00,192.61,192.66,192.52,192.58,3079.0,188.1901,188.239,188.1022,188.1608,3079.0
2024-02-29 13:10:00,192.61,192.8,192.6,192.78,2236.0,188.1901,188.3758,188.1803,188.3562,2236.0
2024-02-29 13:15:00,192.8,192.84,192.73,192.78,3002.0,188.3758,188.4148,188.3074,188.3562,3002.0
2024-02-29 13:20:00,192.78,192.79,192.73,192.79,2140.0,188.3562,188.366,188.3074,188.366,2140.0
2024-02-29 13:25:00,192.74,192.87,192.7,192.7,3430.0,188.3171,188.4441,188.278,188.278,3430.0
2024-02-29 13:30:00,192.61,192.75,192.6,192.75,1340.0,188.1901,188.3269,188.1803,188.3269,1340.0
2024-02-29 13:35:00,192.75,192.81,192.7,192.77,2346.0,188.3269,188.3855,188.278,188.3464,2346.0
2024-02-29 13:40:00,192.71,192.71,192.63,192.67,3748.0,188.2878,188.2878,188.2097,188.2487,3748.0
2024-02-29 13:45:00,192.66,192.67,192.54,192.64,2825.0,188.239,188.2487,188.1217,188.2194,2825.0
2024-02-29 13:50:00,192.69,192.79,192.68,192.79,2968.0,188.2683,188.366,188.2585,188.366,2968.0
2024-02-29 13:55:00,192.78,192.89,192.77,192.83,2142.0,188.3562,188.4637,188.3464,188.4051,2142.0
2024-02-29 14:00:00,192.81,192.94,192.7,192.7,6174.0,188.3855,188.5125,188.278,188.278,6174.0
2024-02-29 14:05:00,192.7,192.8,192.34,192.61,12028.0,188.278,188.3758,187.9263,188.1901,12028.0
2024-02-29 14:10:00,192.6,192.65,192.39,192.4,5167.0,188.1803,188.2292,187.9752,187.9849,5167.0
2024-02-29 14:15:00,192.4,192.51,192.35,192.35,4580.0,187.9849,188.0924,187.9361,187.9361,4580.0
2024-02-29 14:20:00,192.41,192.61,192.34,192.58,3128.0,187.9947,188.1901,187.9263,188.1608,3128.0
2024-02-29 14:25:00,192.55,192.56,192.26,192.27,4910.0,188.1315,188.1413,187.8481,187.8579,4910.0
2024-02-29 14:30:00,192.33,192.53,192.26,192.33,5317.0,187.9165,188.1119,187.8481,187.9165,5317.0
2024-02-29 14:35:00,192.33,192.44,192.21,192.31,4357.0,187.9165,188.024,187.7993,187.897,4357.0
2024-02-29 14:40:00,192.31,192.34,192.18,192.28,4255.0,187.897,187.9263,187.77,187.8677,4255.0
2024-02-29 14:45:00,192.27,192.8,192.18,192.8,5010.0,187.8579,188.3758,187.77,188.3758,5010.0
2024-02-29 14:50:00,192.78,192.81,192.33,192.52,5135.0,188.3562,188.3855,187.9165,188.1022,5135.0
2024-02-29 14:55:00,192.49,192.61,192.39,192.55,4073.0,188.0729,188.1901,187.9752,188.1315,4073.0
2024-02-29 15:00:00,192.57,192.62,192.49,192.62,3691.0,188.151,188.1999,188.0729,188.1999,3691.0
2024-02-29 15:05:00,192.59,192.92,192.54,192.83,8812.0,188.1706,188.493,188.1217,188.4051,8812.0
2024-02-29 15:10:00,192.84,193.13,192.8,193.06,3761.0,188.4148,188.6982,188.3758,188.6298,3761.0
2024-02-29 15:15:00,193.05,193.21,193.03,193.16,4154.0,188.62,188.7763,188.6005,188.7275,4154.0
2024-02-29 15:20:00,193.15,193.31,193.04,193.04,10734.0,188.7177,188.874,188.6102,188.6102,10734.0
2024-02-29 15:25:00,193.04,193.04,192.9,192.99,6906.0,188.6102,188.6102,188.4735,188.5614,6906.0
2024-02-29 15:30:00,193.04,193.15,192.84,192.85,7385.0,188.6102,188.7177,188.4148,188.4246,7385.0
2024-02-29 15:35:00,192.87,193.08,192.77,193.02,5724.0,188.4441,188.6493,188.3464,188.5907,5724.0
2024-02-29 15:40:00,193.09,193.24,192.78,192.78,14752.0,188.6591,188.8057,188.3562,188.3562,14752.0
2024-02-29 15:45:00,192.89,193.06,192.8,192.83,13552.0,188.4637,188.6298,188.3758,188.4051,13552.0
2024-02-29 15:50:00,192.66,192.98,192.65,192.98,21011.0,188.239,188.5516,188.2292,188.5516,21011.0
2024-02-29 15:55:00,192.93,193.22,192.03,192.1,197199.0,188.5028,188.7861,187.6234,187.6918,197199.0
2024-03-01 09:30:00,192.44,194.49,192.05,194.31,20907.0,188.024,190.027,187.643,189.8511,20907.0
2024-03-01 09:35:00,194.22,194.41,193.81,194.04,5093.0,189.7632,189.9488,189.3626,189.5873,5093.0
2024-03-01 09:40:00,193.59,193.9,193.49,193.86,1700.0,189.1476,189.4505,189.0499,189.4114,1700.0
2024-03-01 09:45:00,193.77,194.31,193.53,194.3,8222.0,189.3235,189.8511,189.089,189.8413,8222.0
2024-03-01 09:50:00,194.19,194.33,193.93,194.13,6254.0,189.7339,189.8706,189.4798,189.6752,6254.0
2024-03-01 09:55:00,194.12,195.0,194.01,194.52,12661.0,189.6655,190.5253,189.558,190.0563,12661.0
2024-03-01 10:00:00,194.91,195.0,194.05,194.05,11058.0,190.4373,190.5253,189.5971,189.5971,11058.0
2024-03-01 10:05:00,194.14,194.73,194.14,194.69,4062.0,189.685,190.2615,189.685,190.2224,4062.0
2024-03-01 10:10:00,194.64,194.74,194.48,194.6,3214.0,190.1735,190.2712,190.0172,190.1344,3214.0
2024-03-01 10:15:00,194.57,194.59,194.09,194.09,8441.0,190.1051,190.1247,189.6362,189.6362,8441.0
2024-03-01 10:20:00,194.28,194.65,194.26,194.46,3378.0,189.8218,190.1833,189.8022,189.9977,3378.0
2024-03-01 10:25:00,194.4,194.46,194.25,194.31,5453.0,189.939,189.9977,189.7925,189.8511,5453.0
2024-03-01 10:30:00,194.34,194.34,193.99,194.0,7206.0,189.8804,189.8804,189.5384,189.5482,7206.0
2024-03-01 10:35:00,193.9,194.06,193.63,193.69,6192.0,189.4505,189.6068,189.1867,189.2453,6192.0
2024-03-01 10:40:00,193.69,194.05,193.67,193.95,6762.0,189.2453,189.5971,189.2258,189.4994,6762.0
2024-03-01 10:45:00,193.96,194.06,193.79,193.98,6913.0,189.5091,189.6068,189.343,189.5287,6913.0
2024-03-01 10:50:00,193.9,194.01,193.79,193.96,3082.0,189.4505,189.558,189.343,189.5091,3082.0
2024-03-01 10:55:00,194.08,194.26,193.8,194.26,9503.0,189.6264,189.8022,189.3528,189.8022,9503.0
2024-03-01 11:00:00,194.32,194.38,194.19,194.26,2932.0,189.8609,189.9195,189.7339,189.8022,2932.0
2024-03-01 11:05:00,194.22,194.22,194.04,194.04,4514.0,189.7632,189.7632,189.5873,189.5873,4514.0
2024-03-01 11:10:00,194.04,194.04,193.84,193.9,4597.0,189.5873,189.5873,189.3919,189.4505,4597.0
2024-03-01 11:15:00,193.96,194.1,193.84,193.85,4987.0,189.5091,189.6459,189.3919,189.4017,4987.0
2024-03-01 11:20:00,193.91,194.13,193.77,193.79,5409.0,189.4603,189.6752,189.3235,189.343,5409.0
2024-03-01 11:25:00,193.84,193.95,193.73,193.82,8981.0,189.3919,189.4994,189.2844,189.3723,8981.0
2024-03-01 11:30:00,193.81,193.85,193.48,193.5,6114.0,189.3626,189.4017,189.0401,189.0597,6114.0
2024-03-01 11:35:00,193.41,193.57,193.35,193.53,7078.0,188.9718,189.1281,188.9131,189.089,7078.0
2024-03-01 11:40:00,193.52,193.52,193.19,193.2,4122.0,189.0792,189.0792,188.7568,188.7666,4122.0
2024-03-01 11:45:00,193.19,193.33,193.13,193.19,8220.0,188.7568,188.8936,188.6982,188.7568,8220.0
2024-03-01 11:50:00,193.11,193.23,193.11,193.18,4410.0,188.6786,188.7959,188.6786,188.747,4410.0
2024-03-01 11:55:00,193.11,193.14,192.97,193.14,4432.0,188.6786,188.708,188.5419,188.708,4432.0
2024-03-01 12:00:00,193.07,193.07,192.68,192.75,6475.0,188.6396,188.6396,188.2585,188.3269,6475.0
2024-03-01 12:05:00,192.73,192.78,192.54,192.54,5401.0,188.3074,188.3562,188.1217,188.1217,5401.0
2024-03-01 12:10:00,192.54,192.84,192.53,192.68,2825.0,188.1217,188.4148,188.1119,188.2585,2825.0
2024-03-01 12:15:00,192.65,192.85,192.65,192.76,3697.0,188.2292,188.4246,188.2292,188.3367,3697.0
2024-03-01 12:20:00,192.74,192.88,192.6,192.85,11524.0,188.3171,188.4539,188.1803,188.4246,11524.0
2024-03-01 12:25:00,192.79,192.79,192.46,192.56,28321.0,188.366,188.366,188.0436,188.1413,28321.0
2024-03-01 12:30:00,192.56,192.62,192.43,192.56,6289.0,188.1413,188.1999,188.0142,188.1413,6289.0
2024-03-01 12:35:00,192.6,192.6,191.95,192.11,9700.0,188.1803,188.1803,187.5453,187.7016,9700.0
2024-03-01 12:40:00,192.09,192.1,191.81,191.86,5252.0,187.682,187.6918,187.4085,187.4573,5252.0
2024-03-01 12:45:00,191.86,192.03,191.77,192.03,4814.0,187.4573,187.6234,187.3694,187.6234,4814.0
2024-03-01 12:50:00,192.1,192.24,191.88,192.24,14164.0,187.6918,187.8286,187.4769,187.8286,14164.0
2024-03-01 12:55:00,192.19,192.3,191.93,191.97,4910.0,187.7798,187.8872,187.5257,187.5648,4910.0
2024-03-01 13:00:00,191.9,191.96,191.73,191.89,4998.0,187.4964,187.555,187.3303,187.4866,4998.0
2024-03-01 13:05:00,191.78,191.78,191.58,191.59,4304.0,187.3792,187.3792,187.1837,187.1935,4304.0
2024-03-01 13:10:00,191.64,191.73,191.47,191.51,6184.0,187.2424,187.3303,187.0763,187.1154,6184.0
2024-03-01 13:15:00,191.45,191.54,191.34,191.34,5602.0,187.0567,187.1447,186.9493,186.9493,5602.0
2024-03-01 13:20:00,191.28,191.65,191.26,191.65,6705.0,186.8906,187.2521,186.8711,187.2521,6705.0
2024-03-01 13:25:00,191.62,191.69,191.46,191.48,4584.0,187.2228,187.2912,187.0665,187.086,4584.0
2024-03-01 13:30:00,191.42,191.42,191.21,191.21,5783.0,187.0274,187.0274,186.8222,186.8222,5783.0
2024-03-01 13:35:00,191.21,191.25,191.07,191.09,7830.0,186.8222,186.8613,186.6855,186.705,7830.0
2024-03-01 13:40:00,191.04,191.06,190.87,190.89,9293.0,186.6561,186.6757,186.49,186.5096,9293.0
2024-03-01 13:45:00,190.93,190.94,190.75,190.81,10061.0,186.5487,186.5584,186.3728,186.4314,10061.0
2024-03-01 13:50:00,190.77,190.77,190.54,190.64,8275.0,186.3923,186.3923,186.1676,186.2653,8275.0
2024-03-01 13:55:00,190.72,190.93,190.63,190.84,4250.0,186.3435,186.5487,186.2555,186.4607,4250.0
2024-03-01 14:00:00,190.89,191.15,190.86,190.95,5589.0,186.5096,186.7636,186.4803,186.5682,5589.0
2024-03-01 14:05:00,190.91,190.91,190.6,190.7,5479.0,186.5291,186.5291,186.2262,186.3239,5479.0
2024-03-01 14:10:00,190.72,190.72,190.35,190.43,7656.0,186.3435,186.3435,185.982,186.0601,7656.0
2024-03-01 14:15:00,190.47,190.73,190.47,190.72,7589.0,186.0992,186.3533,186.0992,186.3435,7589.0
2024-03-01 14:20:00,190.72,190.99,190.72,190.99,5550.0,186.3435,186.6073,186.3435,186.6073,5550.0
2024-03-01 14:25:00,190.88,191.01,190.87,191.01,3194.0,186.4998,186.6268,186.49,186.6268,3194.0
2024-03-01 14:30:00,191.04,191.23,190.98,191.11,7121.0,186.6561,186.8418,186.5975,186.7245,7121.0
2024-03-01 14:35:00,191.06,191.14,191.0,191.01,7476.0,186.6757,186.7538,186.6171,186.6268,7476.0
2024-03-01 14:40:00,191.0,191.06,190.97,191.05,5850.0,186.6171,186.6757,186.5877,186.6659,5850.0
2024-03-01 14:45:00,191.05,191.1,190.73,190.73,18425.0,186.6659,186.7148,186.3533,186.3533,18425.0
2024-03-01 14:50:00,190.81,190.89,190.66,190.69,2984.0,186.4314,186.5096,186.2849,186.3142,2984.0
2024-03-01 14:55:00,190.74,190.78,190.6,190.6,10079.0,186.363,186.4021,186.2262,186.2262,10079.0
2024-03-01 15:00:00,190.59,190.59,189.92,189.99,14079.0,186.2165,186.2165,185.5618,185.6302,14079.0
2024-03-01 15:05:00,190.0,190.14,189.68,189.7,18999.0,185.64,185.7768,185.3273,185.3469,18999.0
2024-03-01 15:10:00,189.69,189.79,189.43,189.68,14900.0,185.3371,185.4348,185.0831,185.3273,14900.0
2024-03-01 15:15:00,189.66,189.76,189.53,189.72,13391.0,185.3078,185.4055,185.1808,185.3664,13391.0
2024-03-01 15:20:00,189.79,189.87,189.11,189.17,18712.0,185.4348,185.513,184.7704,184.8291,18712.0
2024-03-01 15:25:00,189.24,189.98,189.2,189.98,10302.0,184.8974,185.6205,184.8584,185.6205,10302.0
2024-03-01 15:30:00,190.0,190.31,189.99,190.31,11177.0,185.64,185.9429,185.6302,185.9429,11177.0
2024-03-01 15:35:00,190.33,190.45,190.2,190.25,9331.0,185.9624,186.0797,185.8354,185.8843,9331.0
2024-03-01 15:40:00,190.19,190.23,190.01,190.12,13363.0,185.8256,185.8647,185.6498,185.7573,13363.0
2024-03-01 15:45:00,190.13,190.46,190.1,190.29,18410.0,185.767,186.0894,185.7377,185.9234,18410.0
2024-03-01 15:50:00,190.25,190.48,190.15,190.36,25356.0,185.8843,186.109,185.7866,185.9917,25356.0
2024-03-01 15:55:00,190.34,190.76,190.34,190.7,77764.0,185.9722,186.3826,185.9722,186.3239,77764.0
2024-03-04 09:30:00,191.0,192.46,191.0,191.6,30365.0,186.6171,188.0436,186.6171,187.2033,30365.0
2024-03-04 09:35:00,191.65,191.84,191.24,191.64,9390.0,187.2521,187.4378,186.8516,187.2424,9390.0
2024-03-04 09:40:00,191.85,192.47,191.84,192.11,10279.0,187.4476,188.0533,187.4378,187.7016,10279.0
2024-03-04 09:45:00,192.09,192.76,191.86,191.91,24240.0,187.682,188.3367,187.4573,187.5062,24240.0
2024-03-04 09:50:00,191.98,191.98,190.93,191.22,12755.0,187.5746,187.5746,186.5487,186.832,12755.0
2024-03-04 09:55:00,190.85,190.91,190.49,190.62,5630.0,186.4705,186.5291,186.1188,186.2458,5630.0
2024-03-04 10:00:00,190.74,190.82,190.47,190.51,7615.0,186.363,186.4412,186.0992,186.1383,7615.0
2024-03-04 10:05:00,190.75,190.76,190.43,190.52,5722.0,186.3728,186.3826,186.0601,186.1481,5722.0
2024-03-04 10:10:00,190.47,190.72,190.33,190.33,3500.0,186.0992,186.3435,185.9624,185.9624,3500.0
2024-03-04 10:15:00,190.45,190.46,190.14,190.19,2086.0,186.0797,186.0894,185.7768,185.8256,2086.0
2024-03-04 10:20:00,190.04,190.62,190.04,190.62,4550.0,185.6791,186.2458,185.6791,186.2458,4550.0
2024-03-04 10:25:00,190.56,191.06,190.46,190.96,4126.0,186.1872,186.6757,186.0894,186.578,4126.0
2024-03-04 10:30:00,191.03,191.16,190.82,190.88,17518.0,186.6464,186.7734,186.4412,186.4998,17518.0
2024-03-04 10:35:00,190.88,191.03,190.76,191.03,16681.0,186.4998,186.6464,186.3826,186.6464,16681.0
2024-03-04 10:40:00,190.95,191.13,190.91,190.98,6486.0,186.5682,186.7441,186.5291,186.5975,6486.0
2024-03-04 10:45:00,190.93,190.94,190.24,190.24,4715.0,186.5487,186.5584,185.8745,185.8745,4715.0
2024-03-04 10:50:00,190.24,190.36,189.51,189.56,7200.0,185.8745,185.9917,185.1612,185.2101,7200.0
2024-03-04 10:55:00,189.54,189.67,189.21,189.22,10177.0,185.1906,185.3176,184.8681,184.8779,10177.0
2024-03-04 11:00:00,189.14,189.31,188.78,188.83,13007.0,184.7997,184.9658,184.448,184.4969,13007.0
2024-03-04 11:05:00,188.91,188.95,188.06,188.2,20592.0,184.575,184.6141,183.7445,183.8813,20592.0
2024-03-04 11:10:00,188.12,188.45,187.92,187.95,12496.0,183.8031,184.1256,183.6077,183.637,12496.0
2024-03-04 11:15:00,187.8,187.98,187.49,187.74,17941.0,183.4905,183.6664,183.1876,183.4319,17941.0
2024-03-04 11:20:00,187.8,188.63,187.64,188.62,2870.0,183.4905,184.3014,183.3342,184.2917,2870.0
2024-03-04 11:25:00,188.53,188.58,188.33,188.49,4073.0,184.2037,184.2526,184.0083,184.1647,4073.0
2024-03-04 11:30:00,188.51,188.61,188.29,188.36,4717.0,184.1842,184.2819,183.9692,184.0376,4717.0
2024-03-04 11:35:00,188.4,188.59,188.27,188.58,4692.0,184.0767,184.2624,183.9497,184.2526,4692.0
2024-03-04 11:40:00,188.58,188.6,188.18,188.2,6692.0,184.2526,184.2721,183.8618,183.8813,6692.0
2024-03-04 11:45:00,188.27,188.43,188.1,188.13,15487.0,183.9497,184.106,183.7836,183.8129,15487.0
2024-03-04 11:50:00,188.13,188.33,188.12,188.2,5543.0,183.8129,184.0083,183.8031,183.8813,5543.0
2024-03-04 11:55:00,188.23,188.47,188.11,188.4,5125.0,183.9106,184.1451,183.7934,184.0767,5125.0
2024-03-04 12:00:00,188.29,188.33,188.05,188.12,5035.0,183.9692,184.0083,183.7348,183.8031,5035.0
2024-03-04 12:05:00,188.01,188.26,187.86,188.26,3094.0,183.6957,183.9399,183.5491,183.9399,3094.0
2024-03-04 12:10:00,188.18,188.18,187.72,187.83,5467.0,183.8618,183.8618,183.4123,183.5198,5467.0
2024-03-04 12:15:00,187.83,187.83,187.65,187.71,4867.0,183.5198,183.5198,183.3439,183.4026,4867.0
2024-03-04 12:20:00,187.63,187.72,187.5,187.65,8178.0,183.3244,183.4123,183.1974,183.3439,8178.0
2024-03-04 12:25:00,187.55,187.75,187.54,187.68,5740.0,183.2462,183.4416,183.2365,183.3732,5740.0
2024-03-04 12:30:00,187.62,187.79,187.59,187.79,3682.0,183.3146,183.4807,183.2853,183.4807,3682.0
2024-03-04 12:35:00,187.81,187.87,187.77,187.77,3102.0,183.5003,183.5589,183.4612,183.4612,3102.0
2024-03-04 12:40:00,187.8,187.88,187.74,187.82,3946.0,183.4905,183.5687,183.4319,183.51,3946.0
2024-03-04 12:45:00,187.74,188.07,187.74,188.06,5051.0,183.4319,183.7543,183.4319,183.7445,5051.0
2024-03-04 12:50:00,187.93,188.04,187.84,187.94,3270.0,183.6175,183.725,183.5296,183.6273,3270.0
2024-03-04 12:55:00,187.95,187.95,187.73,187.8,4807.0,183.637,183.637,183.4221,183.4905,4807.0
2024-03-04 13:00:00,187.75,187.87,187.65,187.86,4417.0,183.4416,183.5589,183.3439,183.5491,4417.0
2024-03-04 13:05:00,187.81,187.89,187.73,187.78,2492.0,183.5003,183.5784,183.4221,183.4709,2492.0
2024-03-04 13:10:00,187.69,187.82,187.67,187.71,3809.0,183.383,183.51,183.3635,183.4026,3809.0
2024-03-04 13:15:00,187.7,187.81,187.61,187.62,4349.0,183.3928,183.5003,183.3048,183.3146,4349.0
2024-03-04 13:20:00,187.58,187.6,187.29,187.29,5705.0,183.2755,183.2951,182.9922,182.9922,5705.0
2024-03-04 13:25:00,187.3,187.61,187.27,187.53,2786.0,183.002,183.3048,182.9727,183.2267,2786.0
2024-03-04 13:30:00,187.61,187.76,187.5,187.59,3224.0,183.3048,183.4514,183.1974,183.2853,3224.0
2024-03-04 13:35:00,187.66,187.71,187.57,187.63,2933.0,183.3537,183.4026,183.2658,183.3244,2933.0
2024-03-04 13:40:00,187.69,188.02,187.66,187.69,8570.0,183.383,183.7054,183.3537,183.383,8570.0
2024-03-04 13:45:00,187.68,187.68,187.51,187.58,4673.0,183.3732,183.3732,183.2071,183.2755,4673.0
2024-03-04 13:50:00,187.51,187.55,187.49,187.5,1750.0,183.2071,183.2462,183.1876,183.1974,1750.0
2024-03-04 13:55:00,187.5,187.5,187.32,187.32,3458.0,183.1974,183.1974,183.0215,183.0215,3458.0
2024-03-04 14:00:00,187.32,187.32,187.16,187.22,4173.0,183.0215,183.0215,182.8652,182.9238,4173.0
2024-03-04 14:05:00,187.19,187.21,187.13,187.15,2361.0,182.8945,182.914,182.8359,182.8554,2361.0
2024-03-04 14:10:00,187.13,187.16,186.75,186.78,7216.0,182.8359,182.8652,182.4646,182.4939,7216.0
2024-03-04 14:15:00,186.8,186.8,186.34,186.7,10042.0,182.5134,182.5134,182.064,182.4157,10042.0
2024-03-04 14:20:00,186.77,186.8,186.62,186.8,4097.0,182.4841,182.5134,182.3376,182.5134,4097.0
2024-03-04 14:25:00,186.8,187.0,186.55,186.67,11571.0,182.5134,182.7088,182.2692,182.3864,11571.0
2024-03-04 14:30:00,186.7,186.99,186.56,186.89,15071.0,182.4157,182.6991,182.2789,182.6014,15071.0
2024-03-04 14:35:00,186.82,187.05,186.76,187.05,16601.0,182.533,182.7577,182.4744,182.7577,16601.0
2024-03-04 14:40:00,187.06,187.12,186.86,187.11,16566.0,182.7675,182.8261,182.5721,182.8163,16566.0
2024-03-04 14:45:00,187.14,187.19,186.82,187.03,11574.0,182.8456,182.8945,182.533,182.7382,11574.0
2024-03-04 14:50:00,187.03,187.15,187.03,187.09,9174.0,182.7382,182.8554,182.7382,182.7968,9174.0
2024-03-04 14:55:00,187.09,187.14,186.92,186.99,7868.0,182.7968,182.8456,182.6307,182.6991,7868.0
2024-03-04 15:00:00,186.93,186.93,186.76,186.8,8007.0,182.6405,182.6405,182.4744,182.5134,8007.0
2024-03-04 15:05:00,186.75,187.16,186.75,187.15,16617.0,182.4646,182.8652,182.4646,182.8554,16617.0
2024-03-04 15:10:00,187.13,187.3,187.1,187.19,7912.0,182.8359,183.002,182.8066,182.8945,7912.0
2024-03-04 15:15:00,187.21,187.63,187.18,187.42,12447.0,182.914,183.3244,182.8847,183.1192,12447.0
2024-03-04 15:20:00,187.4,187.51,187.24,187.42,17050.0,183.0997,183.2071,182.9433,183.1192,17050.0
2024-03-04 15:25:00,187.44,187.76,187.42,187.42,13553.0,183.1387,183.4514,183.1192,183.1192,13553.0
2024-03-04 15:30:00,187.45,187.57,187.36,187.36,8385.0,183.1485,183.2658,183.0606,183.0606,8385.0
2024-03-04 15:35:00,187.33,187.56,187.09,187.54,9265.0,183.0313,183.256,182.7968,183.2365,9265.0
2024-03-04 15:40:00,187.51,187.9,187.51,187.75,10136.0,183.2071,183.5882,183.2071,183.4416,10136.0
2024-03-04 15:45:00,187.75,187.77,187.56,187.71,17717.0,183.4416,183.4612,183.256,183.4026,17717.0
2024-03-04 15:50:00,187.74,187.76,187.4,187.43,28740.0,183.4319,183.4514,183.0997,183.129,28740.0
2024-03-04 15:55:00,187.44,187.51,187.03,187.13,78843.0,183.1387,183.2071,182.7382,182.8359,78843.0
2024-03-05 09:30:00,185.6,186.28,185.51,185.51,30849.0,181.341,182.0054,181.253,181.253,30849.0
2024-03-05 09:35:00,185.43,185.48,184.67,184.78,19021.0,181.1749,181.2237,180.4323,180.5398,19021.0
2024-03-05 09:40:00,184.8,185.27,184.66,184.85,11029.0,180.5593,181.0185,180.4225,180.6082,11029.0
2024-03-05 09:45:00,184.73,184.84,184.2,184.26,11687.0,180.4909,180.5984,179.9731,180.0317,11687.0
2024-03-05 09:50:00,184.22,184.5,183.88,183.92,26448.0,179.9926,180.2662,179.6604,179.6995,26448.0
2024-03-05 09:55:00,184.03,184.05,183.63,183.87,19414.0,179.807,179.8265,179.4162,179.6507,19414.0
2024-03-05 10:00:00,183.84,183.94,183.21,183.62,20579.0,179.6214,179.7191,179.0058,179.4064,20579.0
2024-03-05 10:05:00,183.62,184.55,183.46,184.2,8852.0,179.4064,180.3151,179.2501,179.9731,8852.0
2024-03-05 10:10:00,184.15,184.26,183.84,183.84,5466.0,179.9242,180.0317,179.6214,179.6214,5466.0
2024-03-05 10:15:00,183.81,183.93,183.59,183.61,12375.0,179.592,179.7093,179.3771,179.3966,12375.0
2024-03-05 10:20:00,183.56,183.6,183.26,183.4,19393.0,179.3478,179.3869,179.0547,179.1915,19393.0
2024-03-05 10:25:00,183.37,183.95,183.2,183.84,13798.0,179.1621,179.7288,178.996,179.6214,13798.0
2024-03-05 10:30:00,183.75,184.05,183.55,183.57,6988.0,179.5334,179.8265,179.338,179.3576,6988.0
2024-03-05 10:35:00,183.59,183.59,183.1,183.25,14038.0,179.3771,179.3771,178.8983,179.0449,14038.0
2024-03-05 10:40:00,183.41,184.28,183.41,184.27,2596.0,179.2012,180.0513,179.2012,180.0415,2596.0
2024-03-05 10:45:00,184.29,184.35,183.93,184.08,7153.0,180.061,180.1197,179.7093,179.8559,7153.0
2024-03-05 10:50:00,183.99,183.99,183.76,183.76,5630.0,179.7679,179.7679,179.5432,179.5432,5630.0
2024-03-05 10:55:00,183.77,184.13,183.69,184.07,4596.0,179.553,179.9047,179.4748,179.8461,4596.0
2024-03-05 11:00:00,184.13,184.33,184.11,184.33,3320.0,179.9047,180.1001,179.8852,180.1001,3320.0
2024-03-05 11:05:00,184.4,184.82,184.4,184.74,5143.0,180.1685,180.5789,180.1685,180.5007,5143.0
2024-03-05 11:10:00,184.71,185.0,184.7,184.99,3954.0,180.4714,180.7547,180.4616,180.745,3954.0
2024-03-05 11:15:00,184.99,185.26,184.89,185.13,6029.0,180.745,181.0088,180.6473,180.8818,6029.0
2024-03-05 11:20:00,185.14,185.58,185.13,185.53,3846.0,180.8915,181.3214,180.8818,181.2726,3846.0
2024-03-05 11:25:00,185.52,185.87,185.47,185.87,4132.0,181.2628,181.6048,181.214,181.6048,4132.0
2024-03-05 11:30:00,185.95,185.98,185.9,185.91,4777.0,181.6829,181.7123,181.6341,181.6439,4777.0
2024-03-05 11:35:00,185.89,186.06,185.63,185.63,7020.0,181.6243,181.7904,181.3703,181.3703,7020.0
2024-03-05 11:40:00,185.59,185.67,185.28,185.38,6510.0,181.3312,181.4094,181.0283,181.126,6510.0
2024-03-05 11:45:00,185.35,185.51,185.22,185.38,2804.0,181.0967,181.253,180.9697,181.126,2804.0
2024-03-05 11:50:00,185.46,185.59,185.46,185.58,2422.0,181.2042,181.3312,181.2042,181.3214,2422.0
2024-03-05 11:55:00,185.55,185.58,185.49,185.49,2729.0,181.2921,181.3214,181.2335,181.2335,2729.0
2024-03-05 12:00:00,185.47,185.7,185.47,185.7,3271.0,181.214,181.4387,181.214,181.4387,3271.0
2024-03-05 12:05:00,185.69,185.71,185.63,185.66,2185.0,181.4289,181.4484,181.3703,181.3996,2185.0
2024-03-05 12:10:00,185.68,185.89,185.67,185.89,5618.0,181.4191,181.6243,181.4094,181.6243,5618.0
2024-03-05 12:15:00,185.84,185.9,185.82,185.86,2056.0,181.5755,181.6341,181.5559,181.595,2056.0
2024-03-05 12:20:00,185.83,185.91,185.76,185.88,3242.0,181.5657,181.6439,181.4973,181.6145,3242.0
2024-03-05 12:25:00,185.91,186.01,185.85,186.01,3461.0,181.6439,181.7416,181.5852,181.7416,3461.0
2024-03-05 12:30:00,186.0,186.04,185.88,185.88,4353.0,181.7318,181.7709,181.6145,181.6145,4353.0
2024-03-05 12:35:00,185.86,185.92,185.79,185.79,3927.0,181.595,181.6536,181.5266,181.5266,3927.0
2024-03-05 12:40:00,185.78,185.93,185.69,185.93,2993.0,181.5168,181.6634,181.4289,181.6634,2993.0
2024-03-05 12:45:00,185.97,186.26,185.97,186.11,4478.0,181.7025,181.9858,181.7025,181.8393,4478.0
2024-03-05 12:50:00,186.05,186.12,186.04,186.1,4217.0,181.7806,181.849,181.7709,181.8295,4217.0
2024-03-05 12:55:00,186.14,186.44,186.14,186.38,5518.0,181.8686,182.1617,181.8686,182.1031,5518.0
2024-03-05 13:00:00,186.37,186.53,186.28,186.49,5722.0,182.0933,182.2496,182.0054,182.2105,5722.0
2024-03-05 13:05:00,186.49,186.71,186.49,186.71,2270.0,182.2105,182.4255,182.2105,182.4255,2270.0
2024-03-05 13:10:00,186.65,186.7,186.55,186.65,3772.0,182.3669,182.4157,182.2692,182.3669,3772.0
2024-03-05 13:15:00,186.66,186.66,186.32,186.36,11218.0,182.3766,182.3766,182.0445,182.0835,11218.0
2024-03-05 13:20:00,186.29,186.29,185.98,186.04,5948.0,182.0151,182.0151,181.7123,181.7709,5948.0
2024-03-05 13:25:00,185.97,186.02,185.89,185.97,2605.0,181.7025,181.7513,181.6243,181.7025,2605.0
2024-03-05 13:30:00,185.95,186.08,185.92,186.08,2150.0,181.6829,181.81,181.6536,181.81,2150.0
2024-03-05 13:35:00,186.03,186.03,185.84,185.84,3833.0,181.7611,181.7611,181.5755,181.5755,3833.0
2024-03-05 13:40:00,185.83,185.87,185.71,185.71,3911.0,181.5657,181.6048,181.4484,181.4484,3911.0
2024-03-05 13:45:00,185.7,185.75,185.59,185.59,5272.0,181.4387,181.4875,181.3312,181.3312,5272.0
2024-03-05 13:50:00,185.52,185.52,185.18,185.18,6974.0,181.2628,181.2628,180.9306,180.9306,6974.0
2024-03-05 13:55:00,185.2,185.27,185.13,185.14,4595.0,180.9502,181.0185,180.8818,180.8915,4595.0
2024-03-05 14:00:00,185.17,185.6,185.14,185.59,4067.0,180.9208,181.341,180.8915,181.3312,4067.0
2024-03-05 14:05:00,185.6,185.85,185.58,185.85,3639.0,181.341,181.5852,181.3214,181.5852,3639.0
2024-03-05 14:10:00,185.83,185.93,185.83,185.9,3407.0,181.5657,181.6634,181.5657,181.6341,3407.0
2024-03-05 14:15:00,185.95,185.96,185.74,185.78,5615.0,181.6829,181.6927,181.4778,181.5168,5615.0
2024-03-05 14:20:00,185.76,185.82,185.59,185.59,3686.0,181.4973,181.5559,181.3312,181.3312,3686.0
2024-03-05 14:25:00,185.64,185.67,185.4,185.44,3673.0,181.3801,181.4094,181.1456,181.1846,3673.0
2024-03-05 14:30:00,185.45,185.45,185.21,185.21,3521.0,181.1944,181.1944,180.9599,180.9599,3521.0
2024-03-05 14:35:00,185.21,185.27,185.18,185.19,3321.0,180.9599,181.0185,180.9306,180.9404,3321.0
2024-03-05 14:40:00,185.17,185.21,184.82,184.83,14602.0,180.9208,180.9599,180.5789,180.5886,14602.0
2024-03-05 14:45:00,184.8,184.85,184.75,184.85,4374.0,180.5593,180.6082,180.5105,180.6082,4374.0
2024-03-05 14:50:00,184.88,184.88,184.67,184.67,4645.0,180.6375,180.6375,180.4323,180.4323,4645.0
2024-03-05 14:55:00,184.68,184.68,184.53,184.65,9009.0,180.4421,180.4421,180.2955,180.4128,9009.0
2024-03-05 15:00:00,184.64,184.66,184.42,184.61,9819.0,180.403,180.4225,180.1881,180.3737,9819.0
2024-03-05 15:05:00,184.71,184.82,184.66,184.76,4382.0,180.4714,180.5789,180.4225,180.5202,4382.0
2024-03-05 15:10:00,184.82,184.82,184.41,184.47,7609.0,180.5789,180.5789,180.1783,180.2369,7609.0
2024-03-05 15:15:00,184.42,184.45,184.29,184.37,7692.0,180.1881,180.2174,180.061,180.1392,7692.0
2024-03-05 15:20:00,184.37,184.38,184.02,184.29,11041.0,180.1392,180.149,179.7972,180.061,11041.0
2024-03-05 15:25:00,184.26,184.34,184.16,184.18,8755.0,180.0317,180.1099,179.934,179.9536,8755.0
2024-03-05 15:30:00,184.15,184.59,184.09,184.59,14171.0,179.9242,180.3541,179.8656,180.3541,14171.0
2024-03-05 15:35:00,184.59,184.69,184.49,184.5,7240.0,180.3541,180.4519,180.2564,180.2662,7240.0
2024-03-05 15:40:00,184.44,184.56,184.26,184.26,19226.0,180.2076,180.3248,180.0317,180.0317,19226.0
2024-03-05 15:45:00,184.23,184.54,184.22,184.43,23276.0,180.0024,180.3053,179.9926,180.1978,23276.0
2024-03-05 15:50:00,184.46,184.99,184.2,184.91,44736.0,180.2271,180.745,179.9731,180.6668,44736.0
2024-03-05 15:55:00,184.89,185.0,184.68,184.81,105420.0,180.6473,180.7547,180.4421,180.5691,105420.0
2024-03-06 09:30:00,186.18,186.67,185.63,186.4,26833.0,181.9077,182.3864,181.3703,182.1226,26833.0
2024-03-06 09:35:00,186.23,186.23,185.58,185.58,3477.0,181.9565,181.9565,181.3214,181.3214,3477.0
2024-03-06 09:40:00,185.57,185.58,184.59,184.59,3397.0,181.3117,181.3214,180.3541,180.3541,3397.0
2024-03-06 09:45:00,184.59,185.11,184.44,184.95,7245.0,180.3541,180.8622,180.2076,180.7059,7245.0
2024-03-06 09:50:00,184.74,185.36,184.54,185.36,23325.0,180.5007,181.1065,180.3053,181.1065,23325.0
2024-03-06 09:55:00,185.23,186.65,185.17,186.02,30155.0,180.9795,182.3669,180.9208,181.7513,30155.0
2024-03-06 10:00:00,186.02,186.02,185.63,185.8,3134.0,181.7513,181.7513,181.3703,181.5364,3134.0
2024-03-06 10:05:00,185.8,185.8,185.15,185.45,8575.0,181.5364,181.5364,180.9013,181.1944,8575.0
2024-03-06 10:10:00,185.45,186.26,185.45,186.26,3693.0,181.1944,181.9858,181.1944,181.9858,3693.0
2024-03-06 10:15:00,186.12,186.26,185.98,186.25,3081.0,181.849,181.9858,181.7123,181.9761,3081.0
2024-03-06 10:20:00,186.25,186.79,186.25,186.77,7799.0,181.9761,182.5037,181.9761,182.4841,7799.0
2024-03-06 10:25:00,186.82,187.15,186.7,186.81,16378.0,182.533,182.8554,182.4157,182.5232,16378.0
2024-03-06 10:30:00,186.78,186.78,186.34,186.68,3835.0,182.4939,182.4939,182.064,182.3962,3835.0
2024-03-06 10:35:00,186.75,187.51,186.7,187.45,27815.0,182.4646,183.2071,182.4157,183.1485,27815.0
2024-03-06 10:40:00,187.44,187.56,187.04,187.16,7499.0,183.1387,183.256,182.7479,182.8652,7499.0
2024-03-06 10:45:00,187.16,187.31,187.1,187.21,11222.0,182.8652,183.0117,182.8066,182.914,11222.0
2024-03-06 10:50:00,187.2,187.6,187.05,187.56,7472.0,182.9043,183.2951,182.7577,183.256,7472.0
2024-03-06 10:55:00,187.51,187.93,187.43,187.9,6037.0,183.2071,183.6175,183.129,183.5882,6037.0
2024-03-06 11:00:00,187.77,187.77,187.52,187.59,4212.0,183.4612,183.4612,183.2169,183.2853,4212.0
2024-03-06 11:05:00,187.48,187.51,187.18,187.36,6097.0,183.1778,183.2071,182.8847,183.0606,6097.0
2024-03-06 11:10:00,187.43,187.43,187.19,187.2,4704.0,183.129,183.129,182.8945,182.9043,4704.0
2024-03-06 11:15:00,187.23,187.23,186.47,186.55,11700.0,182.9336,182.9336,182.191,182.2692,11700.0
2024-03-06 11:20:00,186.43,186.55,186.21,186.21,8805.0,182.1519,182.2692,181.937,181.937,8805.0
2024-03-06 11:25:00,186.18,186.31,186.07,186.07,4407.0,181.9077,182.0347,181.8002,181.8002,4407.0
2024-03-06 11:30:00,186.09,186.13,185.78,185.78,6524.0,181.8197,181.8588,181.5168,181.5168,6524.0
2024-03-06 11:35:00,185.78,186.26,185.72,186.25,3944.0,181.5168,181.9858,181.4582,181.9761,3944.0
2024-03-06 11:40:00,186.25,186.35,186.25,186.35,500.0,181.9761,182.0738,181.9761,182.0738,500.0
2024-03-06 11:45:00,186.25,186.4,186.15,186.26,3692.0,181.9761,182.1226,181.8784,181.9858,3692.0
2024-03-06 11:50:00,186.26,186.4,186.25,186.25,3134.0,181.9858,182.1226,181.9761,181.9761,3134.0
2024-03-06 11:55:00,186.21,186.23,185.95,185.95,3998.0,181.937,181.9565,181.6829,181.6829,3998.0
2024-03-06 12:00:00,186.02,186.13,185.81,185.81,6605.0,181.7513,181.8588,181.5462,181.5462,6605.0
2024-03-06 12:05:00,185.81,185.83,185.63,185.75,3360.0,181.5462,181.5657,181.3703,181.4875,3360.0
2024-03-06 12:10:00,185.77,185.89,185.74,185.89,2044.0,181.5071,181.6243,181.4778,181.6243,2044.0
2024-03-06 12:15:00,185.88,185.88,185.78,185.85,3775.0,181.6145,181.6145,181.5168,181.5852,3775.0
2024-03-06 12:20:00,185.73,185.8,185.65,185.66,3189.0,181.468,181.5364,181.3898,181.3996,3189.0
2024-03-06 12:25:00,185.66,185.66,185.51,185.51,4494.0,181.3996,181.3996,181.253,181.253,4494.0
2024-03-06 12:30:00,185.46,185.68,185.46,185.68,3585.0,181.2042,181.4191,181.2042,181.4191,3585.0
2024-03-06 12:35:00,185.63,185.64,185.5,185.54,2917.0,181.3703,181.3801,181.2433,181.2823,2917.0
2024-03-06 12:40:00,185.5,185.69,185.48,185.69,1759.0,181.2433,181.4289,181.2237,181.4289,1759.0
2024-03-06 12:45:00,185.71,185.77,185.59,185.63,5035.0,181.4484,181.5071,181.3312,181.3703,5035.0
2024-03-06 12:50:00,185.55,185.69,185.55,185.69,2010.0,181.2921,181.4289,181.2921,181.4289,2010.0
2024-03-06 12:55:00,185.58,185.7,185.47,185.65,5172.0,181.3214,181.4387,181.214,181.3898,5172.0
2024-03-06 13:00:00,185.65,185.74,185.59,185.59,3897.0,181.3898,181.4778,181.3312,181.3312,3897.0
2024-03-06 13:05:00,185.54,185.57,185.52,185.54,1466.0,181.2823,181.3117,181.2628,181.2823,1466.0
2024-03-06 13:10:00,185.5,185.51,185.44,185.48,5158.0,181.2433,181.253,181.1846,181.2237,5158.0
2024-03-06 13:15:00,185.47,185.49,185.38,185.43,2261.0,181.214,181.2335,181.126,181.1749,2261.0
2024-03-06 13:20:00,185.53,185.61,185.41,185.61,2568.0,181.2726,181.3507,181.1553,181.3507,2568.0
2024-03-06 13:25:00,185.52,185.57,185.5,185.55,3804.0,181.2628,181.3117,181.2433,181.2921,3804.0
2024-03-06 13:30:00,185.56,185.6,184.73,184.91,9444.0,181.3019,181.341,180.4909,180.6668,9444.0
2024-03-06 13:35:00,184.84,185.0,184.69,185.0,2205.0,180.5984,180.7547,180.4519,180.7547,2205.0
2024-03-06 13:40:00,184.9,185.21,184.9,185.18,2429.0,180.657,180.9599,180.657,180.9306,2429.0
2024-03-06 13:45:00,185.3,185.36,184.71,184.74,3867.0,181.0479,181.1065,180.4714,180.5007,3867.0
2024-03-06 13:50:00,184.66,184.91,184.65,184.74,4774.0,180.4225,180.6668,180.4128,180.5007,4774.0
2024-03-06 13:55:00,184.84,185.06,184.84,184.99,3546.0,180.5984,180.8134,180.5984,180.745,3546.0
2024-03-06 14:00:00,184.94,185.06,184.87,184.95,3457.0,180.6961,180.8134,180.6277,180.7059,3457.0
2024-03-06 14:05:00,185.0,185.2,184.98,185.14,2107.0,180.7547,180.9502,180.7352,180.8915,2107.0
2024-03-06 14:10:00,185.1,185.1,184.75,184.83,6516.0,180.8524,180.8524,180.5105,180.5886,6516.0
2024-03-06 14:15:00,184.74,184.82,184.58,184.82,2311.0,180.5007,180.5789,180.3444,180.5789,2311.0
2024-03-06 14:20:00,184.87,185.16,184.85,185.08,2842.0,180.6277,180.9111,180.6082,180.8329,2842.0
2024-03-06 14:25:00,185.01,185.11,184.92,184.94,6126.0,180.7645,180.8622,180.6766,180.6961,6126.0
2024-03-06 14:30:00,185.0,185.0,184.73,184.8,5250.0,180.7547,180.7547,180.4909,180.5593,5250.0
2024-03-06 14:35:00,184.76,184.92,184.65,184.91,4543.0,180.5202,180.6766,180.4128,180.6668,4543.0
2024-03-06 14:40:00,184.81,184.91,184.77,184.9,4351.0,180.5691,180.6668,180.53,180.657,4351.0
2024-03-06 14:45:00,184.88,184.88,184.66,184.66,8675.0,180.6375,180.6375,180.4225,180.4225,8675.0
2024-03-06 14:50:00,184.68,184.78,184.64,184.77,6879.0,180.4421,180.5398,180.403,180.53,6879.0
2024-03-06 14:55:00,184.73,184.81,184.52,184.59,9426.0,180.4909,180.5691,180.2858,180.3541,9426.0
2024-03-06 15:00:00,184.55,184.9,184.44,184.9,6405.0,180.3151,180.657,180.2076,180.657,6405.0
2024-03-06 15:05:00,184.82,184.92,184.8,184.8,10981.0,180.5789,180.6766,180.5593,180.5593,10981.0
2024-03-06 15:10:00,184.87,185.19,184.86,184.87,6415.0,180.6277,180.9404,180.618,180.6277,6415.0
2024-03-06 15:15:00,184.91,185.25,184.89,185.12,6164.0,180.6668,180.999,180.6473,180.872,6164.0
2024-03-06 15:20:00,185.09,185.1,184.97,185.08,5400.0,180.8427,180.8524,180.7254,180.8329,5400.0
2024-03-06 15:25:00,185.14,185.34,185.13,185.33,6489.0,180.8915,181.0869,180.8818,181.0772,6489.0
2024-03-06 15:30:00,185.29,185.35,184.98,184.98,8737.0,181.0381,181.0967,180.7352,180.7352,8737.0
2024-03-06 15:35:00,184.99,185.03,184.7,185.02,13365.0,180.745,180.7841,180.4616,180.7743,13365.0
2024-03-06 15:40:00,185.1,185.21,185.03,185.21,7860.0,180.8524,180.9599,180.7841,180.9599,7860.0
2024-03-06 15:45:00,185.2,185.27,185.07,185.11,6234.0,180.9502,181.0185,180.8231,180.8622,6234.0
2024-03-06 15:50:00,185.15,185.18,184.81,185.05,16572.0,180.9013,180.9306,180.5691,180.8036,16572.0
2024-03-06 15:55:00,185.09,185.12,184.47,184.68,37010.0,180.8427,180.872,180.2369,180.4421,37010.0
2024-03-07 09:30:00,186.38,188.31,186.35,187.82,15530.0,182.1031,183.9888,182.0738,183.51,15530.0
2024-03-07 09:35:00,187.84,188.12,187.64,188.03,3803.0,183.5296,183.8031,183.3342,183.7152,3803.0
2024-03-07 09:40:00,188.28,188.53,188.05,188.36,5055.0,183.9595,184.2037,183.7348,184.0376,5055.0
2024-03-07 09:45:00,188.48,188.48,187.66,188.28,6430.0,184.1549,184.1549,183.3537,183.9595,6430.0
2024-03-07 09:50:00,188.23,188.41,188.2,188.36,4256.0,183.9106,184.0865,183.8813,184.0376,4256.0
2024-03-07 09:55:00,188.42,188.85,188.42,188.78,10050.0,184.0963,184.5164,184.0963,184.448,10050.0
2024-03-07 10:00:00,188.66,188.95,188.61,188.61,6816.0,184.3308,184.6141,184.2819,184.2819,6816.0
2024-03-07 10:05:00,188.62,188.62,188.0,188.07,8227.0,184.2917,184.2917,183.6859,183.7543,8227.0
2024-03-07 10:10:00,188.0,188.22,187.91,187.94,2523.0,183.6859,183.9009,183.598,183.6273,2523.0
2024-03-07 10:15:00,187.76,187.76,187.59,187.68,2248.0,183.4514,183.4514,183.2853,183.3732,2248.0
2024-03-07 10:20:00,187.62,187.62,187.23,187.26,2802.0,183.3146,183.3146,182.9336,182.9629,2802.0
2024-03-07 10:25:00,187.09,187.36,187.05,187.36,1625.0,182.7968,183.0606,182.7577,183.0606,1625.0
2024-03-07 10:30:00,187.31,187.36,187.04,187.04,3365.0,183.0117,183.0606,182.7479,182.7479,3365.0
2024-03-07 10:35:00,187.0,187.09,186.49,186.5,7787.0,182.7088,182.7968,182.2105,182.2203,7787.0
2024-03-07 10:40:00,186.48,186.59,186.27,186.27,7570.0,182.2008,182.3083,181.9956,181.9956,7570.0
2024-03-07 10:45:00,186.38,186.38,186.03,186.13,8655.0,182.1031,182.1031,181.7611,181.8588,8655.0
2024-03-07 10:50:00,186.12,186.12,185.64,185.86,6648.0,181.849,181.849,181.3801,181.595,6648.0
2024-03-07 10:55:00,185.8,186.18,185.79,186.18,8997.0,181.5364,181.9077,181.5266,181.9077,8997.0
2024-03-07 11:00:00,186.22,186.41,186.07,186.22,3872.0,181.9467,182.1324,181.8002,181.9467,3872.0
2024-03-07 11:05:00,186.14,186.27,185.98,186.07,5446.0,181.8686,181.9956,181.7123,181.8002,5446.0
2024-03-07 11:10:00,186.06,186.43,185.98,186.32,6533.0,181.7904,182.1519,181.7123,182.0445,6533.0
2024-03-07 11:15:00,186.45,186.75,186.33,186.74,5247.0,182.1715,182.4646,182.0542,182.4548,5247.0
2024-03-07 11:20:00,186.67,186.67,186.38,186.53,12067.0,182.3864,182.3864,182.1031,182.2496,12067.0
2024-03-07 11:25:00,186.5,186.5,186.17,186.25,6502.0,182.2203,182.2203,181.8979,181.9761,6502.0
2024-03-07 11:30:00,186.14,186.24,185.9,186.21,6757.0,181.8686,181.9663,181.6341,181.937,6757.0
2024-03-07 11:35:00,186.15,186.27,186.07,186.27,2100.0,181.8784,181.9956,181.8002,181.9956,2100.0
2024-03-07 11:40:00,186.22,186.25,185.92,185.92,2776.0,181.9467,181.9761,181.6536,181.6536,2776.0
2024-03-07 11:45:00,185.9,186.0,185.87,185.87,3994.0,181.6341,181.7318,181.6048,181.6048,3994.0
2024-03-07 11:50:00,185.91,185.91,185.83,185.84,995.0,181.6439,181.6439,181.5657,181.5755,995.0
2024-03-07 11:55:00,185.94,186.04,185.83,185.98,4870.0,181.6732,181.7709,181.5657,181.7123,4870.0
2024-03-07 12:00:00,185.97,185.98,185.83,185.91,4166.0,181.7025,181.7123,181.5657,181.6439,4166.0
2024-03-07 12:05:00,185.8,185.91,185.67,185.84,5055.0,181.5364,181.6439,181.4094,181.5755,5055.0
2024-03-07 12:10:00,185.77,185.87,185.75,185.75,2506.0,181.5071,181.6048,181.4875,181.4875,2506.0
2024-03-07 12:15:00,185.88,186.31,185.81,186.31,2477.0,181.6145,182.0347,181.5462,182.0347,2477.0
2024-03-07 12:20:00,186.36,186.45,186.18,186.45,2603.0,182.0835,182.1715,181.9077,182.1715,2603.0
2024-03-07 12:25:00,186.45,186.45,186.22,186.3,2295.0,182.1715,182.1715,181.9467,182.0249,2295.0
2024-03-07 12:30:00,186.26,186.26,186.0,186.04,5578.0,181.9858,181.9858,181.7318,181.7709,5578.0
2024-03-07 12:35:00,185.92,185.97,185.85,185.93,5211.0,181.6536,181.7025,181.5852,181.6634,5211.0
2024-03-07 12:40:00,185.88,185.9,185.71,185.74,6062.0,181.6145,181.6341,181.4484,181.4778,6062.0
2024-03-07 12:45:00,185.77,186.08,185.61,186.08,5190.0,181.5071,181.81,181.3507,181.81,5190.0
2024-03-07 12:50:00,186.06,186.07,186.05,186.06,854.0,181.7904,181.8002,181.7806,181.7904,854.0
2024-03-07 12:55:00,186.05,186.06,186.0,186.0,841.0,181.7806,181.7904,181.7318,181.7318,841.0
2024-03-07 13:00:00,186.0,186.0,185.91,185.91,3065.0,181.7318,181.7318,181.6439,181.6439,3065.0
2024-03-07 13:05:00,185.91,186.14,185.88,186.14,2109.0,181.6439,181.8686,181.6145,181.8686,2109.0
2024-03-07 13:10:00,186.19,186.24,186.07,186.1,1781.0,181.9174,181.9663,181.8002,181.8295,1781.0
2024-03-07 13:15:00,186.09,186.45,186.07,186.4,3789.0,181.8197,182.1715,181.8002,182.1226,3789.0
2024-03-07 13:20:00,186.45,186.63,186.29,186.29,7365.0,182.1715,182.3473,182.0151,182.0151,7365.0
2024-03-07 13:25:00,186.25,186.29,186.12,186.21,4188.0,181.9761,182.0151,181.849,181.937,4188.0
2024-03-07 13:30:00,186.27,186.27,186.22,186.27,805.0,181.9956,181.9956,181.9467,181.9956,805.0
2024-03-07 13:35:00,186.18,186.23,186.05,186.07,2830.0,181.9077,181.9565,181.7806,181.8002,2830.0
2024-03-07 13:40:00,186.06,186.31,186.01,186.25,4461.0,181.7904,182.0347,181.7416,181.9761,4461.0
2024-03-07 13:45:00,186.21,186.3,186.18,186.19,2166.0,181.937,182.0249,181.9077,181.9174,2166.0
2024-03-07 13:50:00,186.27,186.31,186.23,186.27,2387.0,181.9956,182.0347,181.9565,181.9956,2387.0
2024-03-07 13:55:00,186.34,186.59,186.3,186.54,2074.0,182.064,182.3083,182.0249,182.2594,2074.0
2024-03-07 14:00:00,186.45,186.51,186.44,186.51,2409.0,182.1715,182.2301,182.1617,182.2301,2409.0
2024-03-07 14:05:00,186.48,186.48,186.29,186.41,3946.0,182.2008,182.2008,182.0151,182.1324,3946.0
2024-03-07 14:10:00,186.39,186.52,186.39,186.51,2431.0,182.1128,182.2399,182.1128,182.2301,2431.0
2024-03-07 14:15:00,186.45,186.54,186.36,186.54,6641.0,182.1715,182.2594,182.0835,182.2594,6641.0
2024-03-07 14:20:00,186.49,186.49,186.17,186.31,5831.0,182.2105,182.2105,181.8979,182.0347,5831.0
2024-03-07 14:25:00,186.33,186.4,186.24,186.33,3471.0,182.0542,182.1226,181.9663,182.0542,3471.0
2024-03-07 14:30:00,186.33,186.49,186.29,186.49,3167.0,182.0542,182.2105,182.0151,182.2105,3167.0
2024-03-07 14:35:00,186.38,186.45,186.35,186.4,3239.0,182.1031,182.1715,182.0738,182.1226,3239.0
2024-03-07 14:40:00,186.45,186.57,186.43,186.52,6510.0,182.1715,182.2887,182.1519,182.2399,6510.0
2024-03-07 14:45:00,186.49,186.58,186.43,186.51,6123.0,182.2105,182.2985,182.1519,182.2301,6123.0
2024-03-07 14:50:00,186.51,186.59,186.5,186.5,2569.0,182.2301,182.3083,182.2203,182.2203,2569.0
2024-03-07 14:55:00,186.5,186.51,186.35,186.41,6752.0,182.2203,182.2301,182.0738,182.1324,6752.0
2024-03-07 15:00:00,186.39,186.39,186.13,186.26,8542.0,182.1128,182.1128,181.8588,181.9858,8542.0
2024-03-07 15:05:00,186.13,186.25,186.0,186.25,7735.0,181.8588,181.9761,181.7318,181.9761,7735.0
2024-03-07 15:10:00,186.3,186.47,186.21,186.45,5654.0,182.0249,182.191,181.937,182.1715,5654.0
2024-03-07 15:15:00,186.48,186.48,186.18,186.38,6712.0,182.2008,182.2008,181.9077,182.1031,6712.0
2024-03-07 15:20:00,186.4,186.53,186.38,186.49,6032.0,182.1226,182.2496,182.1031,182.2105,6032.0
2024-03-07 15:25:00,186.5,186.6,186.47,186.53,7280.0,182.2203,182.318,182.191,182.2496,7280.0
2024-03-07 15:30:00,186.52,187.04,186.51,187.01,4556.0,182.2399,182.7479,182.2301,182.7186,4556.0
2024-03-07 15:35:00,187.07,187.07,186.79,186.85,6260.0,182.7772,182.7772,182.5037,182.5623,6260.0
2024-03-07 15:40:00,186.86,186.93,186.76,186.76,4370.0,182.5721,182.6405,182.4744,182.4744,4370.0
2024-03-07 15:45:00,186.76,186.77,186.52,186.52,10491.0,182.4744,182.4841,182.2399,182.2399,10491.0
2024-03-07 15:50:00,186.54,186.79,186.41,186.78,18882.0,182.2594,182.5037,182.1324,182.4939,18882.0
2024-03-07 15:55:00,186.77,186.79,186.22,186.41,57117.0,182.4841,182.5037,181.9467,182.1324,57117.0
2024-03-08 09:30:00,187.32,189.0,187.2,188.93,26184.0,183.0215,184.663,182.9043,184.5946,26184.0
2024-03-08 09:35:00,188.84,189.03,188.24,188.52,2644.0,184.5066,184.6923,183.9204,184.194,2644.0
2024-03-08 09:40:00,188.52,188.76,188.04,188.61,3567.0,184.194,184.4285,183.725,184.2819,3567.0
2024-03-08 09:45:00,188.59,189.25,188.58,188.78,7301.0,184.2624,184.9072,184.2526,184.448,7301.0
2024-03-08 09:50:00,188.79,189.47,188.66,189.47,8927.0,184.4578,185.1222,184.3308,185.1222,8927.0
2024-03-08 09:55:00,189.52,189.81,189.33,189.44,7151.0,185.171,185.4544,184.9854,185.0929,7151.0
2024-03-08 10:00:00,189.51,189.84,189.5,189.5,6615.0,185.1612,185.4837,185.1515,185.1515,6615.0
2024-03-08 10:05:00,189.56,189.67,189.42,189.62,5488.0,185.2101,185.3176,185.0733,185.2687,5488.0
2024-03-08 10:10:00,189.58,189.64,188.95,189.08,7565.0,185.2296,185.2883,184.6141,184.7411,7565.0
2024-03-08 10:15:00,189.14,189.43,188.85,188.87,6129.0,184.7997,185.0831,184.5164,184.5359,6129.0
2024-03-08 10:20:00,188.89,188.94,188.38,188.46,3875.0,184.5555,184.6043,184.0572,184.1353,3875.0
2024-03-08 10:25:00,188.38,188.38,187.9,187.94,7879.0,184.0572,184.0572,183.5882,183.6273,7879.0
2024-03-08 10:30:00,187.85,187.94,187.76,187.84,5495.0,183.5393,183.6273,183.4514,183.5296,5495.0
2024-03-08 10:35:00,187.73,187.73,187.3,187.3,6249.0,183.4221,183.4221,183.002,183.002,6249.0
2024-03-08 10:40:00,187.24,187.6,187.21,187.42,4182.0,182.9433,183.2951,182.914,183.1192,4182.0
2024-03-08 10:45:00,187.48,187.7,187.3,187.7,3680.0,183.1778,183.3928,183.002,183.3928,3680.0
2024-03-08 10:50:00,187.74,187.96,187.47,187.96,3831.0,183.4319,183.6468,183.1681,183.6468,3831.0
2024-03-08 10:55:00,188.02,188.21,187.89,187.99,3983.0,183.7054,183.8911,183.5784,183.6761,3983.0
2024-03-08 11:00:00,187.97,187.97,187.74,187.74,1396.0,183.6566,183.6566,183.4319,183.4319,1396.0
2024-03-08 11:05:00,187.78,188.04,187.76,187.78,6756.0,183.4709,183.725,183.4514,183.4709,6756.0
2024-03-08 11:10:00,187.72,187.72,187.53,187.66,7505.0,183.4123,183.4123,183.2267,183.3537,7505.0
2024-03-08 11:15:00,187.62,187.62,186.94,186.94,14636.0,183.3146,183.3146,182.6502,182.6502,14636.0
2024-03-08 11:20:00,186.91,187.28,186.9,187.28,53032.0,182.6209,182.9824,182.6111,182.9824,53032.0
2024-03-08 11:25:00,187.32,187.32,186.9,187.09,5034.0,183.0215,183.0215,182.6111,182.7968,5034.0
2024-03-08 11:30:00,187.0,187.1,186.46,186.55,7523.0,182.7088,182.8066,182.1812,182.2692,7523.0
2024-03-08 11:35:00,186.53,186.98,186.53,186.82,3516.0,182.2496,182.6893,182.2496,182.533,3516.0
2024-03-08 11:40:00,186.75,186.8,186.41,186.52,7630.0,182.4646,182.5134,182.1324,182.2399,7630.0
2024-03-08 11:45:00,186.44,186.64,186.38,186.57,7333.0,182.1617,182.3571,182.1031,182.2887,7333.0
2024-03-08 11:50:00,186.63,186.77,186.6,186.75,6973.0,182.3473,182.4841,182.318,182.4646,6973.0
2024-03-08 11:55:00,186.72,186.72,186.57,186.59,3273.0,182.4353,182.4353,182.2887,182.3083,3273.0
2024-03-08 12:00:00,186.59,186.76,186.55,186.75,3649.0,182.3083,182.4744,182.2692,182.4646,3649.0
2024-03-08 12:05:00,186.8,187.09,186.8,186.83,3574.0,182.5134,182.7968,182.5134,182.5427,3574.0
2024-03-08 12:10:00,186.66,186.94,186.66,186.84,2080.0,182.3766,182.6502,182.3766,182.5525,2080.0
2024-03-08 12:15:00,186.83,186.91,186.66,186.76,3956.0,182.5427,182.6209,182.3766,182.4744,3956.0
2024-03-08 12:20:00,186.69,186.7,186.58,186.58,1711.0,182.406,182.4157,182.2985,182.2985,1711.0
2024-03-08 12:25:00,186.63,186.79,186.62,186.62,3729.0,182.3473,182.5037,182.3376,182.3376,3729.0
2024-03-08 12:30:00,186.7,186.86,186.54,186.69,4278.0,182.4157,182.5721,182.2594,182.406,4278.0
2024-03-08 12:35:00,186.65,186.74,186.52,186.74,1688.0,182.3669,182.4548,182.2399,182.4548,1688.0
2024-03-08 12:40:00,186.71,186.71,186.53,186.56,2085.0,182.4255,182.4255,182.2496,182.2789,2085.0
2024-03-08 12:45:00,186.57,186.57,186.36,186.36,2752.0,182.2887,182.2887,182.0835,182.0835,2752.0
2024-03-08 12:50:00,186.4,186.44,185.93,185.93,4997.0,182.1226,182.1617,181.6634,181.6634,4997.0
2024-03-08 12:55:00,185.93,186.2,185.84,186.0,11707.0,181.6634,181.9272,181.5755,181.7318,11707.0
2024-03-08 13:00:00,186.01,186.01,185.74,185.81,2846.0,181.7416,181.7416,181.4778,181.5462,2846.0
2024-03-08 13:05:00,185.89,186.35,185.89,186.33,2600.0,181.6243,182.0738,181.6243,182.0542,2600.0
2024-03-08 13:10:00,186.19,186.19,185.96,186.15,1706.0,181.9174,181.9174,181.6927,181.8784,1706.0
2024-03-08 13:15:00,186.05,186.29,186.05,186.27,1502.0,181.7806,182.0151,181.7806,181.9956,1502.0
2024-03-08 13:20:00,186.25,186.25,186.03,186.03,3539.0,181.9761,181.9761,181.7611,181.7611,3539.0
2024-03-08 13:25:00,185.99,186.21,185.91,186.04,3112.0,181.722,181.937,181.6439,181.7709,3112.0
2024-03-08 13:30:00,186.04,186.11,185.87,185.9,5008.0,181.7709,181.8393,181.6048,181.6341,5008.0
2024-03-08 13:35:00,185.85,185.85,185.62,185.75,3769.0,181.5852,181.5852,181.3605,181.4875,3769.0
2024-03-08 13:40:00,185.66,185.75,185.6,185.6,2919.0,181.3996,181.4875,181.341,181.341,2919.0
2024-03-08 13:45:00,185.63,185.7,185.49,185.5,4685.0,181.3703,181.4387,181.2335,181.2433,4685.0
2024-03-08 13:50:00,185.5,185.69,185.34,185.34,6454.0,181.2433,181.4289,181.0869,181.0869,6454.0
2024-03-08 13:55:00,185.33,185.47,185.24,185.34,6731.0,181.0772,181.214,180.9892,181.0869,6731.0
2024-03-08 14:00:00,185.41,185.76,185.41,185.75,915.0,181.1553,181.4973,181.1553,181.4875,915.0
2024-03-08 14:05:00,185.66,185.69,185.58,185.67,1200.0,181.3996,181.4289,181.3214,181.4094,1200.0
2024-03-08 14:10:00,185.65,185.72,185.42,185.51,4533.0,181.3898,181.4582,181.1651,181.253,4533.0
2024-03-08 14:15:00,185.53,185.73,185.52,185.73,2735.0,181.2726,181.468,181.2628,181.468,2735.0
2024-03-08 14:20:00,186.0,186.11,185.8,185.8,4396.0,181.7318,181.8393,181.5364,181.5364,4396.0
2024-03-08 14:25:00,185.84,185.94,185.77,185.83,6123.0,181.5755,181.6732,181.5071,181.5657,6123.0
2024-03-08 14:30:00,185.81,185.94,185.8,185.91,3194.0,181.5462,181.6732,181.5364,181.6439,3194.0
2024-03-08 14:35:00,185.89,185.94,185.84,185.9,4065.0,181.6243,181.6732,181.5755,181.6341,4065.0
2024-03-08 14:40:00,185.97,186.12,185.89,186.09,11195.0,181.7025,181.849,181.6243,181.8197,11195.0
2024-03-08 14:45:00,186.12,186.21,186.07,186.19,4435.0,181.849,181.937,181.8002,181.9174,4435.0
2024-03-08 14:50:00,186.24,186.4,186.2,186.21,6140.0,181.9663,182.1226,181.9272,181.937,6140.0
2024-03-08 14:55:00,186.19,186.21,186.07,186.15,4324.0,181.9174,181.937,181.8002,181.8784,4324.0
2024-03-08 15:00:00,186.18,186.33,186.18,186.22,5980.0,181.9077,182.0542,181.9077,181.9467,5980.0
2024-03-08 15:05:00,186.21,186.36,186.08,186.25,5660.0,181.937,182.0835,181.81,181.9761,5660.0
2024-03-08 15:10:00,186.22,186.24,185.98,186.03,5559.0,181.9467,181.9663,181.7123,181.7611,5559.0
2024-03-08 15:15:00,186.07,186.21,186.02,186.21,3595.0,181.8002,181.937,181.7513,181.937,3595.0
2024-03-08 15:20:00,186.22,186.41,186.21,186.31,5369.0,181.9467,182.1324,181.937,182.0347,5369.0
2024-03-08 15:25:00,186.31,186.32,185.86,185.94,6351.0,182.0347,182.0445,181.595,181.6732,6351.0
2024-03-08 15:30:00,185.9,186.14,185.74,186.14,7330.0,181.6341,181.8686,181.4778,181.8686,7330.0
2024-03-08 15:35:00,186.06,186.06,185.64,185.64,5134.0,181.7904,181.7904,181.3801,181.3801,5134.0
2024-03-08 15:40:00,185.61,185.81,185.6,185.61,10635.0,181.3507,181.5462,181.341,181.3507,10635.0
2024-03-08 15:45:00,185.64,185.66,185.32,185.42,12651.0,181.3801,181.3996,181.0674,181.1651,12651.0
2024-03-08 15:50:00,185.46,185.92,185.26,185.78,19441.0,181.2042,181.6536,181.0088,181.5168,19441.0
2024-03-08 15:55:00,185.79,185.99,185.7,185.79,88625.0,181.5266,181.722,181.4387,181.5266,88625.0
2024-03-11 09:30:00,184.28,185.01,183.93,184.7,26790.0,180.0513,180.7645,179.7093,180.4616,26790.0
2024-03-11 09:35:00,184.45,184.52,183.71,183.71,4834.0,180.2174,180.2858,179.4943,179.4943,4834.0
2024-03-11 09:40:00,183.51,183.57,182.52,182.52,7849.0,179.2989,179.3576,178.3317,178.3317,7849.0
2024-03-11 09:45:00,182.46,182.87,182.41,182.72,5389.0,178.273,178.6736,178.2242,178.5271,5389.0
2024-03-11 09:50:00,182.66,182.87,182.59,182.68,4004.0,178.4684,178.6736,178.4,178.488,4004.0
2024-03-11 09:55:00,182.57,182.6,181.59,181.8,32600.0,178.3805,178.4098,177.423,177.6282,32600.0
2024-03-11 10:00:00,181.83,181.98,180.75,180.87,15365.0,177.6575,177.804,176.6023,176.7195,15365.0
2024-03-11 10:05:00,180.75,181.35,180.6,181.05,11919.0,176.6023,177.1885,176.4557,176.8954,11919.0
2024-03-11 10:10:00,180.99,181.13,180.6,180.92,15542.0,176.8368,176.9735,176.4557,176.7684,15542.0
2024-03-11 10:15:00,180.92,181.4,180.85,181.38,21230.0,176.7684,177.2374,176.7,177.2178,21230.0
2024-03-11 10:20:00,181.53,181.58,181.12,181.3,6072.0,177.3644,177.4132,176.9638,177.1396,6072.0
2024-03-11 10:25:00,181.13,181.33,180.83,181.29,9130.0,176.9735,177.169,176.6804,177.1299,9130.0
2024-03-11 10:30:00,181.27,181.45,181.07,181.45,4719.0,177.1103,177.2862,176.9149,177.2862,4719.0
2024-03-11 10:35:00,181.37,181.37,181.0,181.05,6041.0,177.208,177.208,176.8465,176.8954,6041.0
2024-03-11 10:40:00,180.97,181.58,180.97,181.39,5495.0,176.8172,177.4132,176.8172,177.2276,5495.0
2024-03-11 10:45:00,181.34,181.67,181.25,181.66,4958.0,177.1787,177.5012,177.0908,177.4914,4958.0
2024-03-11 10:50:00,181.71,181.71,181.34,181.43,5037.0,177.5402,177.5402,177.1787,177.2667,5037.0
2024-03-11 10:55:00,181.49,181.75,181.0,181.51,24291.0,177.3253,177.5793,176.8465,177.3448,24291.0
2024-03-11 11:00:00,181.56,182.09,181.56,182.09,3155.0,177.3937,177.9115,177.3937,177.9115,3155.0
2024-03-11 11:05:00,182.12,182.26,182.05,182.13,3834.0,177.9408,178.0776,177.8724,177.9506,3834.0
2024-03-11 11:10:00,182.18,182.19,181.89,181.92,6827.0,177.9995,178.0092,177.7161,177.7454,6827.0
2024-03-11 11:15:00,181.9,182.14,181.89,182.08,3502.0,177.7259,177.9604,177.7161,177.9017,3502.0
2024-03-11 11:20:00,182.01,182.15,181.87,182.14,7209.0,177.8334,177.9701,177.6966,177.9604,7209.0
2024-03-11 11:25:00,182.14,182.25,182.11,182.15,6639.0,177.9604,178.0678,177.9311,177.9701,6639.0
2024-03-11 11:30:00,182.13,182.13,181.88,181.91,6185.0,177.9506,177.9506,177.7063,177.7356,6185.0
2024-03-11 11:35:00,182.03,182.3,182.03,182.17,4867.0,177.8529,178.1167,177.8529,177.9897,4867.0
2024-03-11 11:40:00,182.2,182.38,182.2,182.33,3338.0,178.019,178.1949,178.019,178.146,3338.0
2024-03-11 11:45:00,182.33,182.42,182.29,182.32,4190.0,178.146,178.2339,178.1069,178.1362,4190.0
2024-03-11 11:50:00,182.32,182.51,182.32,182.51,2279.0,178.1362,178.3219,178.1362,178.3219,2279.0
2024-03-11 11:55:00,182.54,182.6,182.48,182.49,3920.0,178.3512,178.4098,178.2926,178.3023,3920.0
2024-03-11 12:00:00,182.55,182.55,182.44,182.44,4450.0,178.361,178.361,178.2535,178.2535,4450.0
2024-03-11 12:05:00,182.49,182.75,182.45,182.7,4858.0,178.3023,178.5564,178.2633,178.5075,4858.0
2024-03-11 12:10:00,182.7,182.92,182.55,182.92,2908.0,178.5075,178.7225,178.361,178.7225,2908.0
2024-03-11 12:15:00,183.0,183.04,182.89,182.98,2069.0,178.8006,178.8397,178.6932,178.7811,2069.0
2024-03-11 12:20:00,183.03,183.16,182.97,183.15,2323.0,178.8299,178.957,178.7713,178.9472,2323.0
2024-03-11 12:25:00,183.18,183.18,182.83,182.83,7450.0,178.9765,178.9765,178.6345,178.6345,7450.0
2024-03-11 12:30:00,182.88,182.98,182.88,182.98,6254.0,178.6834,178.7811,178.6834,178.7811,6254.0
2024-03-11 12:35:00,183.09,183.22,183.05,183.18,4092.0,178.8886,179.0156,178.8495,178.9765,4092.0
2024-03-11 12:40:00,183.23,183.42,183.23,183.3,5519.0,179.0254,179.211,179.0254,179.0938,5519.0
2024-03-11 12:45:00,183.31,183.35,183.21,183.25,2456.0,179.1035,179.1426,179.0058,179.0449,2456.0
2024-03-11 12:50:00,183.25,183.44,183.25,183.41,4460.0,179.0449,179.2305,179.0449,179.2012,4460.0
2024-03-11 12:55:00,183.41,183.45,183.18,183.22,5190.0,179.2012,179.2403,178.9765,179.0156,5190.0
2024-03-11 13:00:00,183.27,183.3,183.22,183.23,5187.0,179.0644,179.0938,179.0156,179.0254,5187.0
2024-03-11 13:05:00,183.27,183.27,183.19,183.19,2307.0,179.0644,179.0644,178.9863,178.9863,2307.0
2024-03-11 13:10:00,183.25,183.25,183.07,183.12,4221.0,179.0449,179.0449,178.869,178.9179,4221.0
2024-03-11 13:15:00,183.13,183.36,183.07,183.36,3882.0,178.9277,179.1524,178.869,179.1524,3882.0
2024-03-11 13:20:00,183.44,183.55,183.37,183.51,3815.0,179.2305,179.338,179.1621,179.2989,3815.0
2024-03-11 13:25:00,183.51,183.54,183.42,183.48,3177.0,179.2989,179.3282,179.211,179.2696,3177.0
2024-03-11 13:30:00,183.42,183.57,183.39,183.44,5316.0,179.211,179.3576,179.1817,179.2305,5316.0
2024-03-11 13:35:00,183.44,183.47,183.08,183.11,3852.0,179.2305,179.2599,178.8788,178.9081,3852.0
2024-03-11 13:40:00,183.11,183.24,183.1,183.24,2800.0,178.9081,179.0351,178.8983,179.0351,2800.0
2024-03-11 13:45:00,183.13,183.18,182.99,183.06,5047.0,178.9277,178.9765,178.7909,178.8593,5047.0
2024-03-11 13:50:00,183.12,183.24,183.07,183.23,4584.0,178.9179,179.0351,178.869,179.0254,4584.0
2024-03-11 13:55:00,183.36,183.37,183.27,183.36,2104.0,179.1524,179.1621,179.0644,179.1524,2104.0
2024-03-11 14:00:00,183.34,183.74,183.34,183.55,4513.0,179.1328,179.5237,179.1328,179.338,4513.0
2024-03-11 14:05:00,183.59,183.72,183.59,183.72,1372.0,179.3771,179.5041,179.3771,179.5041,1372.0
2024-03-11 14:10:00,183.72,183.81,183.52,183.66,6396.0,179.5041,179.592,179.3087,179.4455,6396.0
2024-03-11 14:15:00,183.59,183.86,183.59,183.86,1587.0,179.3771,179.6409,179.3771,179.6409,1587.0
2024-03-11 14:20:00,183.85,183.85,183.68,183.81,4584.0,179.6311,179.6311,179.465,179.592,4584.0
2024-03-11 14:25:00,183.86,184.09,183.85,184.01,4151.0,179.6409,179.8656,179.6311,179.7875,4151.0
2024-03-11 14:30:00,183.98,183.98,183.76,183.81,4871.0,179.7581,179.7581,179.5432,179.592,4871.0
2024-03-11 14:35:00,183.81,183.85,183.76,183.81,2326.0,179.592,179.6311,179.5432,179.592,2326.0
2024-03-11 14:40:00,183.88,184.06,183.88,183.98,4084.0,179.6604,179.8363,179.6604,179.7581,4084.0
2024-03-11 14:45:00,183.98,184.1,183.97,184.1,3433.0,179.7581,179.8754,179.7484,179.8754,3433.0
2024-03-11 14:50:00,184.11,184.13,184.03,184.09,6451.0,179.8852,179.9047,179.807,179.8656,6451.0
2024-03-11 14:55:00,184.13,184.19,184.11,184.17,6638.0,179.9047,179.9633,179.8852,179.9438,6638.0
2024-03-11 15:00:00,184.2,184.2,184.06,184.2,3962.0,179.9731,179.9731,179.8363,179.9731,3962.0
2024-03-11 15:05:00,184.25,184.53,184.23,184.53,2519.0,180.022,180.2955,180.0024,180.2955,2519.0
2024-03-11 15:10:00,184.54,185.22,184.54,185.05,19458.0,180.3053,180.9697,180.3053,180.8036,19458.0
2024-03-11 15:15:00,185.01,185.14,184.92,184.97,6579.0,180.7645,180.8915,180.6766,180.7254,6579.0
2024-03-11 15:20:00,184.95,185.01,184.56,184.56,5324.0,180.7059,180.7645,180.3248,180.3248,5324.0
2024-03-11 15:25:00,184.56,184.72,184.45,184.66,8838.0,180.3248,180.4812,180.2174,180.4225,8838.0
2024-03-11 15:30:00,184.62,184.87,184.62,184.72,6161.0,180.3835,180.6277,180.3835,180.4812,6161.0
2024-03-11 15:35:00,184.7,184.7,184.4,184.62,7212.0,180.4616,180.4616,180.1685,180.3835,7212.0
2024-03-11 15:40:00,184.62,184.63,184.46,184.49,7921.0,180.3835,180.3932,180.2271,180.2564,7921.0
2024-03-11 15:45:00,184.49,184.55,184.34,184.41,14802.0,180.2564,180.3151,180.1099,180.1783,14802.0
2024-03-11 15:50:00,184.34,184.58,184.3,184.34,16380.0,180.1099,180.3444,180.0708,180.1099,16380.0
2024-03-11 15:55:00,184.37,184.87,184.37,184.78,64927.0,180.1392,180.6277,180.1392,180.5398,64927.0
2024-03-12 09:30:00,185.93,186.27,182.18,182.38,23226.0,181.6634,181.9956,177.9995,178.1949,23226.0
2024-03-12 09:35:00,182.38,183.12,181.7,183.12,9587.0,178.1949,178.9179,177.5305,178.9179,9587.0
2024-03-12 09:40:00,182.83,183.13,182.25,182.78,14000.0,178.6345,178.9277,178.0678,178.5857,14000.0
2024-03-12 09:45:00,182.78,183.06,182.74,183.0,5663.0,178.5857,178.8593,178.5466,178.8006,5663.0
2024-03-12 09:50:00,183.0,183.48,182.97,183.18,6295.0,178.8006,179.2696,178.7713,178.9765,6295.0
2024-03-12 09:55:00,183.01,183.88,183.01,183.74,8593.0,178.8104,179.6604,178.8104,179.5237,8593.0
2024-03-12 10:00:00,183.74,183.99,183.55,183.64,8149.0,179.5237,179.7679,179.338,179.4259,8149.0
2024-03-12 10:05:00,183.65,183.93,183.45,183.46,5542.0,179.4357,179.7093,179.2403,179.2501,5542.0
2024-03-12 10:10:00,183.5,183.51,183.19,183.45,4760.0,179.2892,179.2989,178.9863,179.2403,4760.0
2024-03-12 10:15:00,183.28,183.4,182.9,183.16,15455.0,179.0742,179.1915,178.7029,178.957,15455.0
2024-03-12 10:20:00,183.02,183.3,182.98,183.28,3040.0,178.8202,179.0938,178.7811,179.0742,3040.0
2024-03-12 10:25:00,183.37,183.79,183.2,183.79,3757.0,179.1621,179.5725,178.996,179.5725,3757.0
2024-03-12 10:30:00,183.79,184.06,183.73,183.83,3527.0,179.5725,179.8363,179.5139,179.6116,3527.0
2024-03-12 10:35:00,183.78,184.01,183.63,183.75,10330.0,179.5627,179.7875,179.4162,179.5334,10330.0
2024-03-12 10:40:00,183.67,183.96,183.67,183.9,5486.0,179.4553,179.7386,179.4553,179.68,5486.0
2024-03-12 10:45:00,183.84,183.84,183.32,183.61,25991.0,179.6214,179.6214,179.1133,179.3966,25991.0
2024-03-12 10:50:00,183.55,184.04,183.54,183.79,8236.0,179.338,179.8168,179.3282,179.5725,8236.0
2024-03-12 10:55:00,183.77,183.77,183.1,183.1,3913.0,179.553,179.553,178.8983,178.8983,3913.0
2024-03-12 11:00:00,183.14,183.15,182.56,182.56,10813.0,178.9374,178.9472,178.3707,178.3707,10813.0
2024-03-12 11:05:00,182.6,182.67,182.43,182.54,4659.0,178.4098,178.4782,178.2437,178.3512,4659.0
2024-03-12 11:10:00,182.6,182.77,182.55,182.64,4712.0,178.4098,178.5759,178.361,178.4489,4712.0
2024-03-12 11:15:00,182.63,183.13,182.63,182.97,6064.0,178.4391,178.9277,178.4391,178.7713,6064.0
2024-03-12 11:20:00,182.93,182.93,182.64,182.64,4764.0,178.7322,178.7322,178.4489,178.4489,4764.0
2024-03-12 11:25:00,182.72,182.72,182.59,182.59,1556.0,178.5271,178.5271,178.4,178.4,1556.0
2024-03-12 11:30:00,182.69,183.24,182.55,183.19,8205.0,178.4977,179.0351,178.361,178.9863,8205.0
2024-03-12 11:35:00,183.19,183.49,183.16,183.41,5694.0,178.9863,179.2794,178.957,179.2012,5694.0
2024-03-12 11:40:00,183.33,183.6,183.16,183.58,5914.0,179.1231,179.3869,178.957,179.3673,5914.0
2024-03-12 11:45:00,183.44,183.6,183.28,183.51,2544.0,179.2305,179.3869,179.0742,179.2989,2544.0
2024-03-12 11:50:00,183.55,183.64,183.4,183.44,4926.0,179.338,179.4259,179.1915,179.2305,4926.0
2024-03-12 11:55:00,183.43,183.45,183.34,183.45,2792.0,179.2208,179.2403,179.1328,179.2403,2792.0
2024-03-12 12:00:00,183.5,183.56,183.32,183.35,4017.0,179.2892,179.3478,179.1133,179.1426,4017.0
2024-03-12 12:05:00,183.3,183.55,183.23,183.55,2915.0,179.0938,179.338,179.0254,179.338,2915.0
2024-03-12 12:10:00,183.46,183.62,183.45,183.57,1355.0,179.2501,179.4064,179.2403,179.3576,1355.0
2024-03-12 12:15:00,183.53,183.63,183.5,183.54,2200.0,179.3185,179.4162,179.2892,179.3282,2200.0
2024-03-12 12:20:00,183.55,183.63,183.26,183.26,5169.0,179.338,179.4162,179.0547,179.0547,5169.0
2024-03-12 12:25:00,183.25,183.41,183.18,183.41,2090.0,179.0449,179.2012,178.9765,179.2012,2090.0
2024-03-12 12:30:00,183.22,183.31,183.16,183.16,1824.0,179.0156,179.1035,178.957,178.957,1824.0
2024-03-12 12:35:00,183.31,183.31,183.04,183.06,3339.0,179.1035,179.1035,178.8397,178.8593,3339.0
2024-03-12 12:40:00,183.07,183.07,182.66,182.87,7550.0,178.869,178.869,178.4684,178.6736,7550.0
2024-03-12 12:45:00,182.77,182.91,182.65,182.86,2946.0,178.5759,178.7127,178.4587,178.6638,2946.0
2024-03-12 12:50:00,182.88,182.88,182.79,182.79,1096.0,178.6834,178.6834,178.5955,178.5955,1096.0
2024-03-12 12:55:00,182.73,182.82,182.73,182.73,1402.0,178.5368,178.6248,178.5368,178.5368,1402.0
2024-03-12 13:00:00,182.84,182.84,182.61,182.63,3976.0,178.6443,178.6443,178.4196,178.4391,3976.0
2024-03-12 13:05:00,182.6,182.71,182.48,182.48,4016.0,178.4098,178.5173,178.2926,178.2926,4016.0
2024-03-12 13:10:00,182.43,182.59,182.37,182.45,5945.0,178.2437,178.4,178.1851,178.2633,5945.0
2024-03-12 13:15:00,182.39,182.66,182.39,182.66,8328.0,178.2046,178.4684,178.2046,178.4684,8328.0
2024-03-12 13:20:00,182.71,182.86,182.7,182.73,2009.0,178.5173,178.6638,178.5075,178.5368,2009.0
2024-03-12 13:25:00,182.78,182.86,182.7,182.77,2627.0,178.5857,178.6638,178.5075,178.5759,2627.0
2024-03-12 13:30:00,182.71,182.92,182.71,182.92,4638.0,178.5173,178.7225,178.5173,178.7225,4638.0
2024-03-12 13:35:00,182.9,183.04,182.75,183.04,6961.0,178.7029,178.8397,178.5564,178.8397,6961.0
2024-03-12 13:40:00,183.05,183.06,182.97,183.06,1692.0,178.8495,178.8593,178.7713,178.8593,1692.0
2024-03-12 13:45:00,183.11,183.11,183.0,183.06,3176.0,178.9081,178.9081,178.8006,178.8593,3176.0
2024-03-12 13:50:00,183.05,183.05,182.99,182.99,1447.0,178.8495,178.8495,178.7909,178.7909,1447.0
2024-03-12 13:55:00,183.03,183.23,183.03,183.15,824.0,178.8299,179.0254,178.8299,178.9472,824.0
2024-03-12 14:00:00,183.18,183.22,183.12,183.12,3449.0,178.9765,179.0156,178.9179,178.9179,3449.0
2024-03-12 14:05:00,183.14,183.24,183.08,183.13,1910.0,178.9374,179.0351,178.8788,178.9277,1910.0
2024-03-12 14:10:00,183.2,183.39,183.16,183.24,3725.0,178.996,179.1817,178.957,179.0351,3725.0
2024-03-12 14:15:00,183.2,183.32,183.16,183.3,1908.0,178.996,179.1133,178.957,179.0938,1908.0
2024-03-12 14:20:00,183.44,183.51,183.33,183.38,4221.0,179.2305,179.2989,179.1231,179.1719,4221.0
2024-03-12 14:25:00,183.39,183.6,183.38,183.54,2618.0,179.1817,179.3869,179.1719,179.3282,2618.0
2024-03-12 14:30:00,183.56,183.7,183.51,183.51,5742.0,179.3478,179.4846,179.2989,179.2989,5742.0
2024-03-12 14:35:00,183.6,183.6,183.37,183.46,2773.0,179.3869,179.3869,179.1621,179.2501,2773.0
2024-03-12 14:40:00,183.35,183.35,183.01,183.05,5682.0,179.1426,179.1426,178.8104,178.8495,5682.0
2024-03-12 14:45:00,183.09,183.24,183.08,183.24,1996.0,178.8886,179.0351,178.8788,179.0351,1996.0
2024-03-12 14:50:00,183.32,183.42,183.32,183.38,1831.0,179.1133,179.211,179.1133,179.1719,1831.0
2024-03-12 14:55:00,183.44,183.47,183.3,183.33,2831.0,179.2305,179.2599,179.0938,179.1231,2831.0
2024-03-12 15:00:00,183.34,183.38,183.29,183.33,2068.0,179.1328,179.1719,179.084,179.1231,2068.0
2024-03-12 15:05:00,183.31,183.36,183.24,183.31,1862.0,179.1035,179.1524,179.0351,179.1035,1862.0
2024-03-12 15:10:00,183.29,183.39,183.25,183.35,3287.0,179.084,179.1817,179.0449,179.1426,3287.0
2024-03-12 15:15:00,183.32,183.32,183.2,183.24,3133.0,179.1133,179.1133,178.996,179.0351,3133.0
2024-03-12 15:20:00,183.31,183.51,183.3,183.51,4237.0,179.1035,179.2989,179.0938,179.2989,4237.0
2024-03-12 15:25:00,183.56,183.7,183.56,183.6,4463.0,179.3478,179.4846,179.3478,179.3869,4463.0
2024-03-12 15:30:00,183.59,183.59,183.18,183.19,6041.0,179.3771,179.3771,178.9765,178.9863,6041.0
2024-03-12 15:35:00,183.17,183.17,182.94,182.95,7331.0,178.9667,178.9667,178.742,178.7518,7331.0
2024-03-12 15:40:00,182.94,183.13,182.87,182.96,7221.0,178.742,178.9277,178.6736,178.7616,7221.0
2024-03-12 15:45:00,182.93,183.11,182.92,183.04,8800.0,178.7322,178.9081,178.7225,178.8397,8800.0
2024-03-12 15:50:00,183.07,183.36,182.98,183.16,19016.0,178.869,179.1524,178.7811,178.957,19016.0
2024-03-12 15:55:00,183.22,183.37,182.87,182.89,57834.0,179.0156,179.1621,178.6736,178.6932,57834.0
2024-03-13 09:30:00,184.45,185.0,184.32,184.49,53600.0,180.2174,180.7547,180.0903,180.2564,53600.0
2024-03-13 09:35:00,184.5,184.5,182.39,182.41,10295.0,180.2662,180.2662,178.2046,178.2242,10295.0
2024-03-13 09:40:00,182.76,183.2,182.25,182.25,7353.0,178.5661,178.996,178.0678,178.0678,7353.0
2024-03-13 09:45:00,182.3,182.92,181.68,182.23,12735.0,178.1167,178.7225,177.5109,178.0483,12735.0
2024-03-13 09:50:00,182.24,182.68,182.23,182.35,4344.0,178.0581,178.488,178.0483,178.1656,4344.0
2024-03-13 09:55:00,182.09,182.65,182.06,182.55,3809.0,177.9115,178.4587,177.8822,178.361,3809.0
2024-03-13 10:00:00,182.29,182.89,182.02,182.79,8326.0,178.1069,178.6932,177.8431,178.5955,8326.0
2024-03-13 10:05:00,182.74,183.32,182.6,183.21,10466.0,178.5466,179.1133,178.4098,179.0058,10466.0
2024-03-13 10:10:00,183.12,183.58,183.07,183.54,9526.0,178.9179,179.3673,178.869,179.3282,9526.0
2024-03-13 10:15:00,183.49,183.66,183.32,183.39,10244.0,179.2794,179.4455,179.1133,179.1817,10244.0
2024-03-13 10:20:00,183.47,183.69,183.34,183.34,15617.0,179.2599,179.4748,179.1328,179.1328,15617.0
2024-03-13 10:25:00,183.35,184.25,183.33,184.16,6821.0,179.1426,180.022,179.1231,179.934,6821.0
2024-03-13 10:30:00,184.3,184.57,184.03,184.39,7740.0,180.0708,180.3346,179.807,180.1587,7740.0
2024-03-13 10:35:00,184.55,184.71,184.39,184.71,7387.0,180.3151,180.4714,180.1587,180.4714,7387.0
2024-03-13 10:40:00,184.64,184.7,184.3,184.7,10374.0,180.403,180.4616,180.0708,180.4616,10374.0
2024-03-13 10:45:00,184.65,184.83,184.56,184.75,5765.0,180.4128,180.5886,180.3248,180.5105,5765.0
2024-03-13 10:50:00,184.71,184.71,184.38,184.41,6067.0,180.4714,180.4714,180.149,180.1783,6067.0
2024-03-13 10:55:00,184.52,184.56,184.3,184.41,7958.0,180.2858,180.3248,180.0708,180.1783,7958.0
2024-03-13 11:00:00,184.38,184.5,184.11,184.21,4620.0,180.149,180.2662,179.8852,179.9829,4620.0
2024-03-13 11:05:00,184.16,184.19,183.96,184.02,8094.0,179.934,179.9633,179.7386,179.7972,8094.0
2024-03-13 11:10:00,184.01,184.08,183.86,183.91,4420.0,179.7875,179.8559,179.6409,179.6898,4420.0
2024-03-13 11:15:00,183.84,184.11,183.84,183.9,5812.0,179.6214,179.8852,179.6214,179.68,5812.0
2024-03-13 11:20:00,183.95,184.18,183.94,184.05,3883.0,179.7288,179.9536,179.7191,179.8265,3883.0
2024-03-13 11:25:00,184.13,184.44,184.13,184.39,3777.0,179.9047,180.2076,179.9047,180.1587,3777.0
2024-03-13 11:30:00,184.39,184.39,184.11,184.13,4426.0,180.1587,180.1587,179.8852,179.9047,4426.0
2024-03-13 11:35:00,184.12,184.17,183.99,184.0,6668.0,179.8949,179.9438,179.7679,179.7777,6668.0
2024-03-13 11:40:00,183.97,183.98,183.75,183.76,20681.0,179.7484,179.7581,179.5334,179.5432,20681.0
2024-03-13 11:45:00,183.74,184.31,183.71,184.31,7911.0,179.5237,180.0806,179.4943,180.0806,7911.0
2024-03-13 11:50:00,184.3,184.38,184.19,184.23,4118.0,180.0708,180.149,179.9633,180.0024,4118.0
2024-03-13 11:55:00,184.28,184.53,184.24,184.48,6865.0,180.0513,180.2955,180.0122,180.2467,6865.0
2024-03-13 12:00:00,184.48,184.71,184.42,184.65,3744.0,180.2467,180.4714,180.1881,180.4128,3744.0
2024-03-13 12:05:00,184.73,184.82,184.64,184.74,2300.0,180.4909,180.5789,180.403,180.5007,2300.0
2024-03-13 12:10:00,184.78,185.01,184.59,185.01,5329.0,180.5398,180.7645,180.3541,180.7645,5329.0
2024-03-13 12:15:00,184.99,185.46,184.9,185.25,23397.0,180.745,181.2042,180.657,180.999,23397.0
2024-03-13 12:20:00,185.22,185.64,185.16,185.59,20136.0,180.9697,181.3801,180.9111,181.3312,20136.0
2024-03-13 12:25:00,185.57,185.57,185.0,185.0,27424.0,181.3117,181.3117,180.7547,180.7547,27424.0
2024-03-13 12:30:00,185.02,185.2,185.02,185.06,5946.0,180.7743,180.9502,180.7743,180.8134,5946.0
2024-03-13 12:35:00,185.11,185.3,184.93,185.3,8689.0,180.8622,181.0479,180.6863,181.0479,8689.0
2024-03-13 12:40:00,185.3,185.3,185.13,185.14,600.0,181.0479,181.0479,180.8818,180.8915,600.0
2024-03-13 12:45:00,185.05,185.05,183.73,183.84,21942.0,180.8036,180.8036,179.5139,179.6214,21942.0
2024-03-13 12:50:00,183.76,184.61,183.5,184.5,12776.0,179.5432,180.3737,179.2892,180.2662,12776.0
2024-03-13 12:55:00,184.7,184.8,184.07,184.24,14387.0,180.4616,180.5593,179.8461,180.0122,14387.0
2024-03-13 13:00:00,184.14,184.84,184.0,184.78,37390.0,179.9145,180.5984,179.7777,180.5398,37390.0
2024-03-13 13:05:00,184.63,185.0,184.45,184.82,21066.0,180.3932,180.7547,180.2174,180.5789,21066.0
2024-03-13 13:10:00,184.81,184.84,184.62,184.84,6712.0,180.5691,180.5984,180.3835,180.5984,6712.0
2024-03-13 13:15:00,184.76,184.92,184.62,184.82,15995.0,180.5202,180.6766,180.3835,180.5789,15995.0
2024-03-13 13:20:00,184.77,185.24,184.76,185.08,16202.0,180.53,180.9892,180.5202,180.8329,16202.0
2024-03-13 13:25:00,184.86,185.1,184.66,184.85,22544.0,180.618,180.8524,180.4225,180.6082,22544.0
2024-03-13 13:30:00,184.84,185.01,184.58,184.67,16846.0,180.5984,180.7645,180.3444,180.4323,16846.0
2024-03-13 13:35:00,184.74,184.8,184.59,184.59,26278.0,180.5007,180.5593,180.3541,180.3541,26278.0
2024-03-13 13:40:00,184.6,184.69,184.25,184.25,3897.0,180.3639,180.4519,180.022,180.022,3897.0
2024-03-13 13:45:00,184.17,184.33,183.97,184.31,10077.0,179.9438,180.1001,179.7484,180.0806,10077.0
2024-03-13 13:50:00,184.31,184.61,184.3,184.53,10789.0,180.0806,180.3737,180.0708,180.2955,10789.0
2024-03-13 13:55:00,184.58,184.58,184.27,184.48,12051.0,180.3444,180.3444,180.0415,180.2467,12051.0
2024-03-13 14:00:00,184.42,184.62,184.42,184.5,46747.0,180.1881,180.3835,180.1881,180.2662,46747.0
2024-03-13 14:05:00,184.5,184.6,184.25,184.29,5890.0,180.2662,180.3639,180.022,180.061,5890.0
2024-03-13 14:10:00,184.32,184.46,184.32,184.41,3499.0,180.0903,180.2271,180.0903,180.1783,3499.0
2024-03-13 14:15:00,184.31,184.56,184.31,184.52,5844.0,180.0806,180.3248,180.0806,180.2858,5844.0
2024-03-13 14:20:00,184.52,184.58,184.41,184.41,2768.0,180.2858,180.3444,180.1783,180.1783,2768.0
2024-03-13 14:25:00,184.46,184.49,184.33,184.45,11249.0,180.2271,180.2564,180.1001,180.2174,11249.0
2024-03-13 14:30:00,184.36,184.47,184.36,184.38,3405.0,180.1294,180.2369,180.1294,180.149,3405.0
2024-03-13 14:35:00,184.36,184.47,184.31,184.37,7481.0,180.1294,180.2369,180.0806,180.1392,7481.0
2024-03-13 14:40:00,184.37,184.43,184.24,184.24,8818.0,180.1392,180.1978,180.0122,180.0122,8818.0
2024-03-13 14:45:00,184.37,184.44,184.27,184.36,34577.0,180.1392,180.2076,180.0415,180.1294,34577.0
2024-03-13 14:50:00,184.29,184.29,183.96,184.05,22511.0,180.061,180.061,179.7386,179.8265,22511.0
2024-03-13 14:55:00,184.0,184.09,183.83,183.84,6777.0,179.7777,179.8656,179.6116,179.6214,6777.0
2024-03-13 15:00:00,183.91,183.91,183.64,183.67,3938.0,179.6898,179.6898,179.4259,179.4553,3938.0
2024-03-13 15:05:00,183.62,183.65,183.36,183.45,4162.0,179.4064,179.4357,179.1524,179.2403,4162.0
2024-03-13 15:10:00,183.4,183.76,183.35,183.68,7021.0,179.1915,179.5432,179.1426,179.465,7021.0
2024-03-13 15:15:00,183.69,183.89,183.61,183.61,3531.0,179.4748,179.6702,179.3966,179.3966,3531.0
2024-03-13 15:20:00,183.52,183.74,183.52,183.64,4154.0,179.3087,179.5237,179.3087,179.4259,4154.0
2024-03-13 15:25:00,183.58,183.58,183.03,183.33,6806.0,179.3673,179.3673,178.8299,179.1231,6806.0
2024-03-13 15:30:00,183.32,183.52,183.19,183.3,9770.0,179.1133,179.3087,178.9863,179.0938,9770.0
2024-03-13 15:35:00,183.24,183.46,183.24,183.46,5426.0,179.0351,179.2501,179.0351,179.2501,5426.0
2024-03-13 15:40:00,183.5,183.73,183.5,183.63,8055.0,179.2892,179.5139,179.2892,179.4162,8055.0
2024-03-13 15:45:00,183.63,183.87,183.55,183.77,15877.0,179.4162,179.6507,179.338,179.553,15877.0
2024-03-13 15:50:00,183.78,183.93,183.45,183.88,37649.0,179.5627,179.7093,179.2403,179.6604,37649.0
2024-03-13 15:55:00,183.85,184.18,183.64,184.07,95707.0,179.6311,179.9536,179.4259,179.8461,95707.0
2024-03-14 09:30:00,183.13,183.75,182.65,182.99,22797.0,178.9277,179.5334,178.4587,178.7909,22797.0
2024-03-14 09:35:00,182.99,183.73,182.98,183.52,8016.0,178.7909,179.5139,178.7811,179.3087,8016.0
2024-03-14 09:40:00,183.77,184.16,183.68,183.84,6208.0,179.553,179.934,179.465,179.6214,6208.0
2024-03-14 09:45:00,183.94,183.99,183.45,183.99,7713.0,179.7191,179.7679,179.2403,179.7679,7713.0
2024-03-14 09:50:00,183.91,183.91,183.23,183.62,9773.0,179.6898,179.6898,179.0254,179.4064,9773.0
2024-03-14 09:55:00,183.62,183.95,183.38,183.38,8350.0,179.4064,179.7288,179.1719,179.1719,8350.0
2024-03-14 10:00:00,183.32,183.39,182.75,182.78,9981.0,179.1133,179.1817,178.5564,178.5857,9981.0
2024-03-14 10:05:00,182.89,182.91,182.39,182.69,8930.0,178.6932,178.7127,178.2046,178.4977,8930.0
2024-03-14 10:10:00,182.68,182.71,182.44,182.46,5586.0,178.488,178.5173,178.2535,178.273,5586.0
2024-03-14 10:15:00,182.45,182.64,182.27,182.3,11247.0,178.2633,178.4489,178.0874,178.1167,11247.0
2024-03-14 10:20:00,182.32,182.32,181.73,182.18,7011.0,178.1362,178.1362,177.5598,177.9995,7011.0
2024-03-14 10:25:00,182.07,182.13,181.66,181.74,6701.0,177.892,177.9506,177.4914,177.5695,6701.0
2024-03-14 10:30:00,181.78,182.46,181.78,182.28,6643.0,177.6086,178.273,177.6086,178.0972,6643.0
2024-03-14 10:35:00,182.29,182.62,182.2,182.25,5800.0,178.1069,178.4294,178.019,178.0678,5800.0
2024-03-14 10:40:00,182.3,182.3,181.76,181.76,6804.0,178.1167,178.1167,177.5891,177.5891,6804.0
2024-03-14 10:45:00,181.71,181.87,181.58,181.79,11348.0,177.5402,177.6966,177.4132,177.6184,11348.0
2024-03-14 10:50:00,181.74,181.74,181.25,181.34,7384.0,177.5695,177.5695,177.0908,177.1787,7384.0
2024-03-14 10:55:00,181.32,181.84,181.32,181.84,5069.0,177.1592,177.6673,177.1592,177.6673,5069.0
2024-03-14 11:00:00,181.93,182.39,181.79,182.25,3758.0,177.7552,178.2046,177.6184,178.0678,3758.0
2024-03-14 11:05:00,182.22,182.36,182.13,182.14,4319.0,178.0385,178.1753,177.9506,177.9604,4319.0
2024-03-14 11:10:00,182.21,182.25,182.09,182.16,8270.0,178.0288,178.0678,177.9115,177.9799,8270.0
2024-03-14 11:15:00,182.1,182.17,181.9,182.09,7382.0,177.9213,177.9897,177.7259,177.9115,7382.0
2024-03-14 11:20:00,182.03,182.2,181.99,182.2,4712.0,177.8529,178.019,177.8138,178.019,4712.0
2024-03-14 11:25:00,182.17,182.18,181.98,182.17,8744.0,177.9897,177.9995,177.804,177.9897,8744.0
2024-03-14 11:30:00,182.14,182.27,181.9,182.03,8303.0,177.9604,178.0874,177.7259,177.8529,8303.0
2024-03-14 11:35:00,182.03,182.2,181.85,182.15,5778.0,177.8529,178.019,177.677,177.9701,5778.0
2024-03-14 11:40:00,182.19,182.27,182.07,182.21,9135.0,178.0092,178.0874,177.892,178.0288,9135.0
2024-03-14 11:45:00,182.21,182.48,182.21,182.34,4205.0,178.0288,178.2926,178.0288,178.1558,4205.0
2024-03-14 11:50:00,182.33,182.45,182.28,182.4,5396.0,178.146,178.2633,178.0972,178.2144,5396.0
2024-03-14 11:55:00,182.4,182.45,182.25,182.25,5076.0,178.2144,178.2633,178.0678,178.0678,5076.0
2024-03-14 12:00:00,182.28,182.53,182.27,182.35,4753.0,178.0972,178.3414,178.0874,178.1656,4753.0
2024-03-14 12:05:00,182.3,182.34,181.99,182.04,5377.0,178.1167,178.1558,177.8138,177.8627,5377.0
2024-03-14 12:10:00,182.04,182.06,181.9,182.06,4046.0,177.8627,177.8822,177.7259,177.8822,4046.0
2024-03-14 12:15:00,181.97,182.22,181.94,182.16,2987.0,177.7943,178.0385,177.765,177.9799,2987.0
2024-03-14 12:20:00,182.14,182.49,182.13,182.34,2492.0,177.9604,178.3023,177.9506,178.1558,2492.0
2024-03-14 12:25:00,182.42,182.66,182.31,182.56,4797.0,178.2339,178.4684,178.1265,178.3707,4797.0
2024-03-14 12:30:00,182.48,182.79,182.48,182.56,4323.0,178.2926,178.5955,178.2926,178.3707,4323.0
2024-03-14 12:35:00,182.56,182.61,182.4,182.4,3275.0,178.3707,178.4196,178.2144,178.2144,3275.0
2024-03-14 12:40:00,182.4,182.48,182.2,182.21,4196.0,178.2144,178.2926,178.019,178.0288,4196.0
2024-03-14 12:45:00,182.22,182.3,182.17,182.25,4017.0,178.0385,178.1167,177.9897,178.0678,4017.0
2024-03-14 12:50:00,182.21,182.21,181.91,181.91,2879.0,178.0288,178.0288,177.7356,177.7356,2879.0
2024-03-14 12:55:00,181.97,181.97,181.75,181.75,4139.0,177.7943,177.7943,177.5793,177.5793,4139.0
2024-03-14 13:00:00,181.65,181.65,181.11,181.11,3597.0,177.4816,177.4816,176.954,176.954,3597.0
2024-03-14 13:05:00,181.07,181.41,180.98,181.41,7281.0,176.9149,177.2471,176.827,177.2471,7281.0
2024-03-14 13:10:00,181.42,181.68,181.16,181.68,5078.0,177.2569,177.5109,177.0029,177.5109,5078.0
2024-03-14 13:15:00,181.49,181.59,181.32,181.34,2880.0,177.3253,177.423,177.1592,177.1787,2880.0
2024-03-14 13:20:00,181.36,181.49,181.29,181.37,3517.0,177.1983,177.3253,177.1299,177.208,3517.0
2024-03-14 13:25:00,181.36,181.37,181.24,181.33,2907.0,177.1983,177.208,177.081,177.169,2907.0
2024-03-14 13:30:00,181.36,181.48,181.14,181.48,3659.0,177.1983,177.3155,176.9833,177.3155,3659.0
2024-03-14 13:35:00,181.45,181.66,181.38,181.59,3764.0,177.2862,177.4914,177.2178,177.423,3764.0
2024-03-14 13:40:00,181.59,181.82,181.48,181.82,3910.0,177.423,177.6477,177.3155,177.6477,3910.0
2024-03-14 13:45:00,181.71,181.74,181.63,181.65,5615.0,177.5402,177.5695,177.4621,177.4816,5615.0
2024-03-14 13:50:00,181.59,181.66,181.47,181.56,5224.0,177.423,177.4914,177.3057,177.3937,5224.0
2024-03-14 13:55:00,181.55,181.59,181.37,181.46,5627.0,177.3839,177.423,177.208,177.296,5627.0
2024-03-14 14:00:00,181.49,181.5,181.15,181.29,5877.0,177.3253,177.3351,176.9931,177.1299,5877.0
2024-03-14 14:05:00,181.28,181.73,181.24,181.59,2845.0,177.1201,177.5598,177.081,177.423,2845.0
2024-03-14 14:10:00,181.59,181.59,181.42,181.56,2744.0,177.423,177.423,177.2569,177.3937,2744.0
2024-03-14 14:15:00,181.49,181.52,181.34,181.38,4190.0,177.3253,177.3546,177.1787,177.2178,4190.0
2024-03-14 14:20:00,181.34,181.35,181.17,181.3,4591.0,177.1787,177.1885,177.0126,177.1396,4591.0
2024-03-14 14:25:00,181.28,181.29,181.02,181.06,9683.0,177.1201,177.1299,176.8661,176.9052,9683.0
2024-03-14 14:30:00,181.04,181.08,180.81,181.08,4336.0,176.8856,176.9247,176.6609,176.9247,4336.0
2024-03-14 14:35:00,181.08,181.08,180.75,180.8,5072.0,176.9247,176.9247,176.6023,176.6511,5072.0
2024-03-14 14:40:00,180.77,180.9,180.59,180.84,7989.0,176.6218,176.7488,176.4459,176.6902,7989.0
2024-03-14 14:45:00,180.87,180.99,180.53,180.69,8852.0,176.7195,176.8368,176.3873,176.5436,8852.0
2024-03-14 14:50:00,180.65,181.0,180.65,180.7,21542.0,176.5046,176.8465,176.5046,176.5534,21542.0
2024-03-14 14:55:00,180.73,181.19,180.7,181.06,6842.0,176.5827,177.0322,176.5534,176.9052,6842.0
2024-03-14 15:00:00,181.01,181.15,180.91,181.05,4371.0,176.8563,176.9931,176.7586,176.8954,4371.0
2024-03-14 15:05:00,181.05,181.13,180.89,181.06,6228.0,176.8954,176.9735,176.7391,176.9052,6228.0
2024-03-14 15:10:00,181.0,181.04,180.63,180.67,5479.0,176.8465,176.8856,176.485,176.5241,5479.0
2024-03-14 15:15:00,180.67,180.96,180.63,180.67,5862.0,176.5241,176.8074,176.485,176.5241,5862.0
2024-03-14 15:20:00,180.67,180.97,180.6,180.77,8355.0,176.5241,176.8172,176.4557,176.6218,8355.0
2024-03-14 15:25:00,180.71,181.28,180.62,181.27,19173.0,176.5632,177.1201,176.4753,177.1103,19173.0
2024-03-14 15:30:00,181.19,181.2,180.61,180.93,14847.0,177.0322,177.0419,176.4655,176.7781,14847.0
2024-03-14 15:35:00,180.98,181.38,180.84,181.29,14341.0,176.827,177.2178,176.6902,177.1299,14341.0
2024-03-14 15:40:00,181.3,181.58,181.23,181.47,18504.0,177.1396,177.4132,177.0713,177.3057,18504.0
2024-03-14 15:45:00,181.52,181.76,181.46,181.7,19723.0,177.3546,177.5891,177.296,177.5305,19723.0
2024-03-14 15:50:00,181.73,181.87,181.51,181.65,46185.0,177.5598,177.6966,177.3448,177.4816,46185.0
2024-03-14 15:55:00,181.63,182.17,181.24,182.15,114766.0,177.4621,177.9897,177.081,177.9701,114766.0
2024-03-15 09:30:00,182.2,183.43,180.9,183.43,280311.0,178.019,179.2208,176.7488,179.2208,280311.0
2024-03-15 09:35:00,182.76,183.85,182.65,183.45,22280.0,178.5661,179.6311,178.4587,179.2403,22280.0
2024-03-15 09:40:00,183.82,184.88,183.76,184.52,26190.0,179.6018,180.6375,179.5432,180.2858,26190.0
2024-03-15 09:45:00,184.49,186.17,184.49,186.17,27163.0,180.2564,181.8979,180.2564,181.8979,27163.0
2024-03-15 09:50:00,186.0,186.74,185.99,186.1,16655.0,181.7318,182.4548,181.722,181.8295,16655.0
2024-03-15 09:55:00,186.17,187.39,186.11,186.94,23812.0,181.8979,183.0899,181.8393,182.6502,23812.0
2024-03-15 10:00:00,187.04,187.65,186.77,187.59,21934.0,182.7479,183.3439,182.4841,183.2853,21934.0
2024-03-15 10:05:00,187.59,187.59,186.02,186.44,18562.0,183.2853,183.2853,181.7513,182.1617,18562.0
2024-03-15 10:10:00,186.46,187.32,186.1,187.23,16210.0,182.1812,183.0215,181.8295,182.9336,16210.0
2024-03-15 10:15:00,187.36,187.64,186.86,187.11,7264.0,183.0606,183.3342,182.5721,182.8163,7264.0
2024-03-15 10:20:00,187.22,187.22,186.82,187.04,3530.0,182.9238,182.9238,182.533,182.7479,3530.0
2024-03-15 10:25:00,187.01,187.72,186.94,187.66,10642.0,182.7186,183.4123,182.6502,183.3537,10642.0
2024-03-15 10:30:00,187.52,188.4,187.45,188.3,13817.0,183.2169,184.0767,183.1485,183.979,13817.0
2024-03-15 10:35:00,188.29,188.52,188.18,188.32,5509.0,183.9692,184.194,183.8618,183.9986,5509.0
2024-03-15 10:40:00,188.43,188.78,188.37,188.42,5563.0,184.106,184.448,184.0474,184.0963,5563.0
2024-03-15 10:45:00,188.42,188.84,188.18,188.58,13051.0,184.0963,184.5066,183.8618,184.2526,13051.0
2024-03-15 10:50:00,188.43,188.63,188.23,188.3,14606.0,184.106,184.3014,183.9106,183.979,14606.0
2024-03-15 10:55:00,188.2,188.2,187.44,187.61,10445.0,183.8813,183.8813,183.1387,183.3048,10445.0
2024-03-15 11:00:00,187.63,187.63,186.98,187.25,13400.0,183.3244,183.3244,182.6893,182.9531,13400.0
2024-03-15 11:05:00,187.28,187.36,187.05,187.33,9829.0,182.9824,183.0606,182.7577,183.0313,9829.0
2024-03-15 11:10:00,187.31,187.31,186.89,186.89,12412.0,183.0117,183.0117,182.6014,182.6014,12412.0
2024-03-15 11:15:00,186.94,187.0,186.21,186.28,32972.0,182.6502,182.7088,181.937,182.0054,32972.0
2024-03-15 11:20:00,186.28,186.33,185.92,185.93,25027.0,182.0054,182.0542,181.6536,181.6634,25027.0
2024-03-15 11:25:00,186.02,186.75,185.9,186.75,23053.0,181.7513,182.4646,181.6341,182.4646,23053.0
2024-03-15 11:30:00,186.78,186.82,186.08,186.27,19557.0,182.4939,182.533,181.81,181.9956,19557.0
2024-03-15 11:35:00,186.25,186.29,185.57,186.04,11821.0,181.9761,182.0151,181.3117,181.7709,11821.0
2024-03-15 11:40:00,186.08,186.08,185.8,186.01,4947.0,181.81,181.81,181.5364,181.7416,4947.0
2024-03-15 11:45:00,186.08,186.52,186.08,186.3,11210.0,181.81,182.2399,181.81,182.0249,11210.0
2024-03-15 11:50:00,186.23,186.61,186.23,186.5,10170.0,181.9565,182.3278,181.9565,182.2203,10170.0
2024-03-15 11:55:00,186.38,186.65,186.27,186.4,6716.0,182.1031,182.3669,181.9956,182.1226,6716.0
2024-03-15 12:00:00,186.35,186.72,186.35,186.72,3723.0,182.0738,182.4353,182.0738,182.4353,3723.0
2024-03-15 12:05:00,186.76,187.07,186.66,187.01,6848.0,182.4744,182.7772,182.3766,182.7186,6848.0
2024-03-15 12:10:00,187.0,187.01,186.75,186.76,4423.0,182.7088,182.7186,182.4646,182.4744,4423.0
2024-03-15 12:15:00,186.83,187.11,186.63,187.1,10532.0,182.5427,182.8163,182.3473,182.8066,10532.0
2024-03-15 12:20:00,187.04,187.22,186.88,187.16,3733.0,182.7479,182.9238,182.5916,182.8652,3733.0
2024-03-15 12:25:00,187.22,187.42,187.22,187.39,4382.0,182.9238,183.1192,182.9238,183.0899,4382.0
2024-03-15 12:30:00,187.34,187.51,187.31,187.46,8414.0,183.041,183.2071,183.0117,183.1583,8414.0
2024-03-15 12:35:00,187.51,187.51,187.09,187.1,5105.0,183.2071,183.2071,182.7968,182.8066,5105.0
2024-03-15 12:40:00,187.18,187.23,186.85,186.89,3282.0,182.8847,182.9336,182.5623,182.6014,3282.0
2024-03-15 12:45:00,186.93,186.94,186.83,186.94,2368.0,182.6405,182.6502,182.5427,182.6502,2368.0
2024-03-15 12:50:00,186.96,186.99,186.74,186.74,2277.0,182.6698,182.6991,182.4548,182.4548,2277.0
2024-03-15 12:55:00,186.71,187.12,186.68,187.08,2619.0,182.4255,182.8261,182.3962,182.787,2619.0
2024-03-15 13:00:00,187.07,187.44,187.07,187.41,3261.0,182.7772,183.1387,182.7772,183.1094,3261.0
2024-03-15 13:05:00,187.37,187.75,187.36,187.73,5868.0,183.0704,183.4416,183.0606,183.4221,5868.0
2024-03-15 13:10:00,187.75,187.88,187.62,187.88,3193.0,183.4416,183.5687,183.3146,183.5687,3193.0
2024-03-15 13:15:00,187.91,187.93,187.44,187.44,3042.0,183.598,183.6175,183.1387,183.1387,3042.0
2024-03-15 13:20:00,187.37,187.82,187.37,187.81,3752.0,183.0704,183.51,183.0704,183.5003,3752.0
2024-03-15 13:25:00,187.72,188.12,187.69,188.02,5780.0,183.4123,183.8031,183.383,183.7054,5780.0
2024-03-15 13:30:00,187.93,188.12,187.82,187.87,10496.0,183.6175,183.8031,183.51,183.5589,10496.0
2024-03-15 13:35:00,187.92,188.14,187.9,188.13,2604.0,183.6077,183.8227,183.5882,183.8129,2604.0
2024-03-15 13:40:00,188.13,188.41,188.07,188.16,7823.0,183.8129,184.0865,183.7543,183.8422,7823.0
2024-03-15 13:45:00,188.14,188.23,187.98,188.11,5696.0,183.8227,183.9106,183.6664,183.7934,5696.0
2024-03-15 13:50:00,188.16,188.26,188.08,188.26,2125.0,183.8422,183.9399,183.7641,183.9399,2125.0
2024-03-15 13:55:00,188.31,188.36,188.16,188.16,3911.0,183.9888,184.0376,183.8422,183.8422,3911.0
2024-03-15 14:00:00,188.21,188.22,188.01,188.06,6319.0,183.8911,183.9009,183.6957,183.7445,6319.0
2024-03-15 14:05:00,188.06,188.19,187.72,188.16,7440.0,183.7445,183.8715,183.4123,183.8422,7440.0
2024-03-15 14:10:00,188.05,188.22,188.04,188.22,3389.0,183.7348,183.9009,183.725,183.9009,3389.0
2024-03-15 14:15:00,188.21,188.3,188.07,188.3,5657.0,183.8911,183.979,183.7543,183.979,5657.0
2024-03-15 14:20:00,188.38,188.53,188.26,188.26,4912.0,184.0572,184.2037,183.9399,183.9399,4912.0
2024-03-15 14:25:00,188.3,188.37,188.19,188.23,5558.0,183.979,184.0474,183.8715,183.9106,5558.0
2024-03-15 14:30:00,188.18,188.18,187.85,187.85,5848.0,183.8618,183.8618,183.5393,183.5393,5848.0
2024-03-15 14:35:00,187.9,188.03,187.87,187.93,4343.0,183.5882,183.7152,183.5589,183.6175,4343.0
2024-03-15 14:40:00,187.98,188.21,187.98,188.09,2811.0,183.6664,183.8911,183.6664,183.7738,2811.0
2024-03-15 14:45:00,188.05,188.1,187.81,187.86,4768.0,183.7348,183.7836,183.5003,183.5491,4768.0
2024-03-15 14:50:00,187.81,188.05,187.81,188.04,3402.0,183.5003,183.7348,183.5003,183.725,3402.0
2024-03-15 14:55:00,188.06,188.15,187.96,188.12,3213.0,183.7445,183.8325,183.6468,183.8031,3213.0
2024-03-15 15:00:00,188.11,188.5,188.08,188.5,6152.0,183.7934,184.1744,183.7641,184.1744,6152.0
2024-03-15 15:05:00,188.5,188.5,188.29,188.33,9117.0,184.1744,184.1744,183.9692,184.0083,9117.0
2024-03-15 15:10:00,188.32,188.54,188.32,188.52,8097.0,183.9986,184.2135,183.9986,184.194,8097.0
2024-03-15 15:15:00,188.5,188.65,188.45,188.45,7901.0,184.1744,184.321,184.1256,184.1256,7901.0
2024-03-15 15:20:00,188.48,188.62,188.39,188.58,11628.0,184.1549,184.2917,184.067,184.2526,11628.0
2024-03-15 15:25:00,188.65,188.93,188.65,188.7,11760.0,184.321,184.5946,184.321,184.3698,11760.0
2024-03-15 15:30:00,188.72,188.79,188.45,188.56,13549.0,184.3894,184.4578,184.1256,184.233,13549.0
2024-03-15 15:35:00,188.6,188.61,188.04,188.17,22409.0,184.2721,184.2819,183.725,183.852,22409.0
2024-03-15 15:40:00,188.19,188.19,187.92,188.03,21502.0,183.8715,183.8715,183.6077,183.7152,21502.0
2024-03-15 15:45:00,188.05,188.62,188.01,188.58,27267.0,183.7348,184.2917,183.6957,184.2526,27267.0
2024-03-15 15:50:00,188.5,188.53,188.12,188.36,31647.0,184.1744,184.2037,183.8031,184.0376,31647.0
2024-03-15 15:55:00,188.31,188.5,187.98,188.49,95557.0,183.9888,184.1744,183.6664,184.1647,95557.0
2024-03-18 09:30:00,189.87,190.19,189.39,189.88,21351.0,185.513,185.8256,185.044,185.5228,21351.0
2024-03-18 09:35:00,189.75,189.85,189.16,189.16,2704.0,185.3957,185.4934,184.8193,184.8193,2704.0
2024-03-18 09:40:00,188.91,189.09,188.83,188.92,3871.0,184.575,184.7509,184.4969,184.5848,3871.0
2024-03-18 09:45:00,188.74,188.78,188.29,188.45,4983.0,184.4089,184.448,183.9692,184.1256,4983.0
2024-03-18 09:50:00,188.55,188.85,188.36,188.84,8690.0,184.2233,184.5164,184.0376,184.5066,8690.0
2024-03-18 09:55:00,188.84,188.85,188.56,188.6,2220.0,184.5066,184.5164,184.233,184.2721,2220.0
2024-03-18 10:00:00,188.59,189.31,188.5,189.31,6223.0,184.2624,184.9658,184.1744,184.9658,6223.0
2024-03-18 10:05:00,189.31,189.85,189.3,189.84,4612.0,184.9658,185.4934,184.9561,185.4837,4612.0
2024-03-18 10:10:00,189.85,189.91,189.58,189.65,4114.0,185.4934,185.5521,185.2296,185.298,4114.0
2024-03-18 10:15:00,189.75,189.83,189.58,189.73,2346.0,185.3957,185.4739,185.2296,185.3762,2346.0
2024-03-18 10:20:00,189.75,190.0,189.7,189.86,2885.0,185.3957,185.64,185.3469,185.5032,2885.0
2024-03-18 10:25:00,190.0,190.79,190.0,190.79,8110.0,185.64,186.4119,185.64,186.4119,8110.0
2024-03-18 10:30:00,190.68,190.82,190.44,190.82,7120.0,186.3044,186.4412,186.0699,186.4412,7120.0
2024-03-18 10:35:00,190.81,191.34,190.72,191.34,7311.0,186.4314,186.9493,186.3435,186.9493,7311.0
2024-03-18 10:40:00,191.28,191.42,190.93,191.0,6936.0,186.8906,187.0274,186.5487,186.6171,6936.0
2024-03-18 10:45:00,190.91,191.15,190.65,191.15,6485.0,186.5291,186.7636,186.2751,186.7636,6485.0
2024-03-18 10:50:00,191.19,191.42,190.99,191.42,3984.0,186.8027,187.0274,186.6073,187.0274,3984.0
2024-03-18 10:55:00,191.43,191.53,191.24,191.43,5432.0,187.0372,187.1349,186.8516,187.0372,5432.0
2024-03-18 11:00:00,191.48,191.81,191.37,191.74,7103.0,187.086,187.4085,186.9786,187.3401,7103.0
2024-03-18 11:05:00,191.75,191.93,191.61,191.85,5632.0,187.3498,187.5257,187.2131,187.4476,5632.0
2024-03-18 11:10:00,191.89,191.89,191.58,191.68,5445.0,187.4866,187.4866,187.1837,187.2815,5445.0
2024-03-18 11:15:00,191.61,191.66,191.52,191.55,6171.0,187.2131,187.2619,187.1251,187.1544,6171.0
2024-03-18 11:20:00,191.54,191.63,191.33,191.37,7010.0,187.1447,187.2326,186.9395,186.9786,7010.0
2024-03-18 11:25:00,191.38,191.52,191.32,191.5,5216.0,186.9883,187.1251,186.9297,187.1056,5216.0
2024-03-18 11:30:00,191.53,191.66,191.35,191.35,6412.0,187.1349,187.2619,186.959,186.959,6412.0
2024-03-18 11:35:00,191.4,191.76,191.38,191.73,6940.0,187.0079,187.3596,186.9883,187.3303,6940.0
2024-03-18 11:40:00,191.66,191.72,191.37,191.52,6132.0,187.2619,187.3205,186.9786,187.1251,6132.0
2024-03-18 11:45:00,191.51,191.6,191.24,191.31,5583.0,187.1154,187.2033,186.8516,186.9199,5583.0
2024-03-18 11:50:00,191.35,191.38,191.22,191.33,5502.0,186.959,186.9883,186.832,186.9395,5502.0
2024-03-18 11:55:00,191.25,191.35,191.21,191.29,5518.0,186.8613,186.959,186.8222,186.9004,5518.0
2024-03-18 12:00:00,191.19,191.2,191.01,191.02,2481.0,186.8027,186.8125,186.6268,186.6366,2481.0
2024-03-18 12:05:00,190.93,191.14,190.83,191.02,5675.0,186.5487,186.7538,186.451,186.6366,5675.0
2024-03-18 12:10:00,191.04,191.33,191.03,191.33,4344.0,186.6561,186.9395,186.6464,186.9395,4344.0
2024-03-18 12:15:00,191.25,191.27,191.13,191.19,6103.0,186.8613,186.8809,186.7441,186.8027,6103.0
2024-03-18 12:20:00,191.21,191.42,191.16,191.41,3777.0,186.8222,187.0274,186.7734,187.0176,3777.0
2024-03-18 12:25:00,191.52,191.75,191.52,191.66,2519.0,187.1251,187.3498,187.1251,187.2619,2519.0
2024-03-18 12:30:00,191.67,191.78,191.58,191.73,5327.0,187.2717,187.3792,187.1837,187.3303,5327.0
2024-03-18 12:35:00,191.78,191.81,191.4,191.43,3884.0,187.3792,187.4085,187.0079,187.0372,3884.0
2024-03-18 12:40:00,191.33,191.41,191.31,191.37,1999.0,186.9395,187.0176,186.9199,186.9786,1999.0
2024-03-18 12:45:00,191.29,191.29,191.13,191.15,2550.0,186.9004,186.9004,186.7441,186.7636,2550.0
2024-03-18 12:50:00,191.07,191.14,191.0,191.06,2145.0,186.6855,186.7538,186.6171,186.6757,2145.0
2024-03-18 12:55:00,191.06,191.07,190.92,190.94,2670.0,186.6757,186.6855,186.5389,186.5584,2670.0
2024-03-18 13:00:00,190.94,191.06,190.94,190.97,1551.0,186.5584,186.6757,186.5584,186.5877,1551.0
2024-03-18 13:05:00,190.94,190.96,190.79,190.79,2096.0,186.5584,186.578,186.4119,186.4119,2096.0
2024-03-18 13:10:00,190.76,190.89,190.76,190.89,1734.0,186.3826,186.5096,186.3826,186.5096,1734.0
2024-03-18 13:15:00,190.93,191.12,190.88,191.09,3222.0,186.5487,186.7343,186.4998,186.705,3222.0
2024-03-18 13:20:00,191.03,191.05,191.0,191.0,1435.0,186.6464,186.6659,186.6171,186.6171,1435.0
2024-03-18 13:25:00,191.06,191.09,191.0,191.07,2110.0,186.6757,186.705,186.6171,186.6855,2110.0
2024-03-18 13:30:00,191.04,191.11,190.78,190.87,5792.0,186.6561,186.7245,186.4021,186.49,5792.0
2024-03-18 13:35:00,190.89,190.89,190.72,190.75,2662.0,186.5096,186.5096,186.3435,186.3728,2662.0
2024-03-18 13:40:00,190.79,190.84,190.7,190.77,1200.0,186.4119,186.4607,186.3239,186.3923,1200.0
2024-03-18 13:45:00,190.77,190.79,190.5,190.68,3396.0,186.3923,186.4119,186.1285,186.3044,3396.0
2024-03-18 13:50:00,190.67,190.72,190.53,190.63,1339.0,186.2946,186.3435,186.1578,186.2555,1339.0
2024-03-18 13:55:00,190.61,190.71,190.6,190.71,2393.0,186.236,186.3337,186.2262,186.3337,2393.0
2024-03-18 14:00:00,190.71,190.74,190.56,190.67,14681.0,186.3337,186.363,186.1872,186.2946,14681.0
2024-03-18 14:05:00,190.7,190.7,190.41,190.43,2503.0,186.3239,186.3239,186.0406,186.0601,2503.0
2024-03-18 14:10:00,190.47,190.47,190.37,190.37,2754.0,186.0992,186.0992,186.0015,186.0015,2754.0
2024-03-18 14:15:00,190.33,190.44,190.22,190.42,1247.0,185.9624,186.0699,185.855,186.0504,1247.0
2024-03-18 14:20:00,190.44,190.44,190.32,190.34,507.0,186.0699,186.0699,185.9527,185.9722,507.0
2024-03-18 14:25:00,190.38,190.54,190.38,190.52,2331.0,186.0113,186.1676,186.0113,186.1481,2331.0
2024-03-18 14:30:00,190.52,190.57,190.42,190.42,1415.0,186.1481,186.1969,186.0504,186.0504,1415.0
2024-03-18 14:35:00,190.44,190.69,190.44,190.64,5454.0,186.0699,186.3142,186.0699,186.2653,5454.0
2024-03-18 14:40:00,190.64,190.68,190.37,190.5,3864.0,186.2653,186.3044,186.0015,186.1285,3864.0
2024-03-18 14:45:00,190.42,190.51,190.32,190.42,1742.0,186.0504,186.1383,185.9527,186.0504,1742.0
2024-03-18 14:50:00,190.4,190.48,190.38,190.38,1411.0,186.0308,186.109,186.0113,186.0113,1411.0
2024-03-18 14:55:00,190.33,190.46,190.26,190.44,4705.0,185.9624,186.0894,185.894,186.0699,4705.0
2024-03-18 15:00:00,190.43,190.47,190.38,190.39,1300.0,186.0601,186.0992,186.0113,186.0211,1300.0
2024-03-18 15:05:00,190.39,190.54,190.37,190.37,4041.0,186.0211,186.1676,186.0015,186.0015,4041.0
2024-03-18 15:10:00,190.39,190.47,190.34,190.35,2727.0,186.0211,186.0992,185.9722,185.982,2727.0
2024-03-18 15:15:00,190.35,190.41,190.29,190.29,1978.0,185.982,186.0406,185.9234,185.9234,1978.0
2024-03-18 15:20:00,190.29,190.34,189.98,189.98,5481.0,185.9234,185.9722,185.6205,185.6205,5481.0
2024-03-18 15:25:00,189.95,190.12,189.92,189.97,7965.0,185.5912,185.7573,185.5618,185.6107,7965.0
2024-03-18 15:30:00,189.92,190.29,189.89,190.28,5423.0,185.5618,185.9234,185.5325,185.9136,5423.0
2024-03-18 15:35:00,190.28,190.29,189.84,189.91,5411.0,185.9136,185.9234,185.4837,185.5521,5411.0
2024-03-18 15:40:00,189.84,189.98,189.78,189.96,8120.0,185.4837,185.6205,185.4251,185.6009,8120.0
2024-03-18 15:45:00,189.93,189.95,189.63,189.71,9244.0,185.5716,185.5912,185.2785,185.3567,9244.0
2024-03-18 15:50:00,189.69,189.8,189.39,189.69,24681.0,185.3371,185.4446,185.044,185.3371,24681.0
2024-03-18 15:55:00,189.76,190.01,189.49,189.77,54782.0,185.4055,185.6498,185.1417,185.4153,54782.0
2024-03-19 09:30:00,190.26,191.18,190.07,190.42,19045.0,185.894,186.7929,185.7084,186.0504,19045.0
2024-03-19 09:35:00,190.46,191.18,190.46,191.18,2641.0,186.0894,186.7929,186.0894,186.7929,2641.0
2024-03-19 09:40:00,191.14,191.88,191.14,191.73,12963.0,186.7538,187.4769,186.7538,187.3303,12963.0
2024-03-19 09:45:00,191.47,191.93,191.41,191.77,7607.0,187.0763,187.5257,187.0176,187.3694,7607.0
2024-03-19 09:50:00,191.77,191.83,191.4,191.4,2656.0,187.3694,187.428,187.0079,187.0079,2656.0
2024-03-19 09:55:00,191.43,191.54,191.18,191.19,2917.0,187.0372,187.1447,186.7929,186.8027,2917.0
2024-03-19 10:00:00,191.15,191.85,191.13,191.79,3412.0,186.7636,187.4476,186.7441,187.3889,3412.0
2024-03-19 10:05:00,191.65,192.24,191.65,192.16,6350.0,187.2521,187.8286,187.2521,187.7504,6350.0
2024-03-19 10:10:00,192.15,192.15,191.63,191.92,7462.0,187.7407,187.7407,187.2326,187.5159,7462.0
2024-03-19 10:15:00,192.0,192.0,191.6,191.6,1851.0,187.5941,187.5941,187.2033,187.2033,1851.0
2024-03-19 10:20:00,191.49,191.59,191.04,191.11,3594.0,187.0958,187.1935,186.6561,186.7245,3594.0
2024-03-19 10:25:00,191.28,191.55,190.86,191.15,10298.0,186.8906,187.1544,186.4803,186.7636,10298.0
2024-03-19 10:30:00,191.22,191.27,191.13,191.14,2648.0,186.832,186.8809,186.7441,186.7538,2648.0
2024-03-19 10:35:00,191.14,191.31,190.88,191.31,4497.0,186.7538,186.9199,186.4998,186.9199,4497.0
2024-03-19 10:40:00,191.22,191.25,190.7,190.79,4618.0,186.832,186.8613,186.3239,186.4119,4618.0
2024-03-19 10:45:00,190.88,190.89,190.33,190.54,6028.0,186.4998,186.5096,185.9624,186.1676,6028.0
2024-03-19 10:50:00,190.54,190.57,190.31,190.43,8940.0,186.1676,186.1969,185.9429,186.0601,8940.0
2024-03-19 10:55:00,190.34,190.51,190.03,190.36,10794.0,185.9722,186.1383,185.6693,185.9917,10794.0
2024-03-19 11:00:00,190.35,190.39,189.93,190.15,8164.0,185.982,186.0211,185.5716,185.7866,8164.0
2024-03-19 11:05:00,190.08,190.08,189.77,189.97,4846.0,185.7182,185.7182,185.4153,185.6107,4846.0
2024-03-19 11:10:00,190.0,190.05,189.87,189.96,6702.0,185.64,185.6889,185.513,185.6009,6702.0
2024-03-19 11:15:00,190.04,190.1,189.87,189.87,3762.0,185.6791,185.7377,185.513,185.513,3762.0
2024-03-19 11:20:00,189.79,190.16,189.76,189.96,5211.0,185.4348,185.7963,185.4055,185.6009,5211.0
2024-03-19 11:25:00,190.0,190.23,190.0,190.23,1440.0,185.64,185.8647,185.64,185.8647,1440.0
2024-03-19 11:30:00,190.28,190.44,190.27,190.34,4227.0,185.9136,186.0699,185.9038,185.9722,4227.0
2024-03-19 11:35:00,190.35,190.39,190.22,190.39,1215.0,185.982,186.0211,185.855,186.0211,1215.0
2024-03-19 11:40:00,190.32,190.46,190.32,190.32,8940.0,185.9527,186.0894,185.9527,185.9527,8940.0
2024-03-19 11:45:00,190.35,190.72,190.29,190.72,4566.0,185.982,186.3435,185.9234,186.3435,4566.0
2024-03-19 11:50:00,190.6,190.66,190.35,190.38,4500.0,186.2262,186.2849,185.982,186.0113,4500.0
2024-03-19 11:55:00,190.42,190.42,190.4,190.4,400.0,186.0504,186.0504,186.0308,186.0308,400.0
2024-03-19 12:00:00,190.41,190.62,190.35,190.56,3818.0,186.0406,186.2458,185.982,186.1872,3818.0
2024-03-19 12:05:00,190.56,190.65,190.49,190.65,1781.0,186.1872,186.2751,186.1188,186.2751,1781.0
2024-03-19 12:10:00,190.67,190.71,190.51,190.51,2554.0,186.2946,186.3337,186.1383,186.1383,2554.0
2024-03-19 12:15:00,190.61,190.74,190.61,190.72,2515.0,186.236,186.363,186.236,186.3435,2515.0
2024-03-19 12:20:00,190.7,190.82,190.68,190.82,3783.0,186.3239,186.4412,186.3044,186.4412,3783.0
2024-03-19 12:25:00,190.85,190.85,190.65,190.74,2401.0,186.4705,186.4705,186.2751,186.363,2401.0
2024-03-19 12:30:00,190.79,190.79,190.48,190.61,4103.0,186.4119,186.4119,186.109,186.236,4103.0
2024-03-19 12:35:00,190.58,190.67,190.51,190.51,4178.0,186.2067,186.2946,186.1383,186.1383,4178.0
2024-03-19 12:40:00,190.61,190.64,190.28,190.32,3405.0,186.236,186.2653,185.9136,185.9527,3405.0
2024-03-19 12:45:00,190.42,190.44,190.17,190.18,2331.0,186.0504,186.0699,185.8061,185.8159,2331.0
2024-03-19 12:50:00,190.2,190.2,189.92,190.05,5048.0,185.8354,185.8354,185.5618,185.6889,5048.0
2024-03-19 12:55:00,190.11,190.11,189.68,189.73,7333.0,185.7475,185.7475,185.3273,185.3762,7333.0
2024-03-19 13:00:00,189.68,189.9,189.68,189.78,4952.0,185.3273,185.5423,185.3273,185.4251,4952.0
2024-03-19 13:05:00,189.72,189.77,189.54,189.54,1873.0,185.3664,185.4153,185.1906,185.1906,1873.0
2024-03-19 13:10:00,189.5,189.69,189.48,189.59,5519.0,185.1515,185.3371,185.1319,185.2394,5519.0
2024-03-19 13:15:00,189.51,189.55,189.46,189.46,1736.0,185.1612,185.2003,185.1124,185.1124,1736.0
2024-03-19 13:20:00,189.51,189.55,189.27,189.29,2755.0,185.1612,185.2003,184.9268,184.9463,2755.0
2024-03-19 13:25:00,189.33,189.65,189.33,189.64,3170.0,184.9854,185.298,184.9854,185.2883,3170.0
2024-03-19 13:30:00,189.71,189.77,189.67,189.71,2444.0,185.3567,185.4153,185.3176,185.3567,2444.0
2024-03-19 13:35:00,189.67,189.68,189.42,189.58,1915.0,185.3176,185.3273,185.0733,185.2296,1915.0
2024-03-19 13:40:00,189.59,189.68,189.53,189.58,2253.0,185.2394,185.3273,185.1808,185.2296,2253.0
2024-03-19 13:45:00,189.59,189.59,189.49,189.56,1588.0,185.2394,185.2394,185.1417,185.2101,1588.0
2024-03-19 13:50:00,189.52,189.55,189.4,189.5,3241.0,185.171,185.2003,185.0538,185.1515,3241.0
2024-03-19 13:55:00,189.56,189.71,189.55,189.56,4414.0,185.2101,185.3567,185.2003,185.2101,4414.0
2024-03-19 14:00:00,189.52,189.58,189.37,189.58,1800.0,185.171,185.2296,185.0245,185.2296,1800.0
2024-03-19 14:05:00,189.55,189.59,189.4,189.44,3069.0,185.2003,185.2394,185.0538,185.0929,3069.0
2024-03-19 14:10:00,189.49,189.54,189.36,189.43,4058.0,185.1417,185.1906,185.0147,185.0831,4058.0
2024-03-19 14:15:00,189.44,189.59,189.43,189.46,2557.0,185.0929,185.2394,185.0831,185.1124,2557.0
2024-03-19 14:20:00,189.43,189.55,189.42,189.53,1920.0,185.0831,185.2003,185.0733,185.1808,1920.0
2024-03-19 14:25:00,189.5,189.74,189.48,189.74,3004.0,185.1515,185.386,185.1319,185.386,3004.0
2024-03-19 14:30:00,189.78,189.89,189.71,189.85,1869.0,185.4251,185.5325,185.3567,185.4934,1869.0
2024-03-19 14:35:00,189.82,189.88,189.75,189.83,2563.0,185.4641,185.5228,185.3957,185.4739,2563.0
2024-03-19 14:40:00,189.87,190.0,189.83,189.92,3168.0,185.513,185.64,185.4739,185.5618,3168.0
2024-03-19 14:45:00,189.96,190.06,189.9,190.02,3293.0,185.6009,185.6986,185.5423,185.6595,3293.0
2024-03-19 14:50:00,190.0,190.04,189.57,189.64,2950.0,185.64,185.6791,185.2199,185.2883,2950.0
2024-03-19 14:55:00,189.58,189.6,189.29,189.56,4202.0,185.2296,185.2492,184.9463,185.2101,4202.0
2024-03-19 15:00:00,189.54,189.72,189.35,189.71,3417.0,185.1906,185.3664,185.0049,185.3567,3417.0
2024-03-19 15:05:00,189.59,189.62,189.34,189.34,6948.0,185.2394,185.2687,184.9952,184.9952,6948.0
2024-03-19 15:10:00,189.32,189.45,189.27,189.41,6967.0,184.9756,185.1026,184.9268,185.0635,6967.0
2024-03-19 15:15:00,189.35,189.56,189.31,189.56,4506.0,185.0049,185.2101,184.9658,185.2101,4506.0
2024-03-19 15:20:00,189.54,189.78,189.54,189.71,4596.0,185.1906,185.4251,185.1906,185.3567,4596.0
2024-03-19 15:25:00,189.72,189.73,189.58,189.73,3474.0,185.3664,185.3762,185.2296,185.3762,3474.0
2024-03-19 15:30:00,189.85,190.13,189.76,190.13,3344.0,185.4934,185.767,185.4055,185.767,3344.0
2024-03-19 15:35:00,190.09,190.33,190.08,190.29,4726.0,185.7279,185.9624,185.7182,185.9234,4726.0
2024-03-19 15:40:00,190.27,190.49,190.27,190.46,9884.0,185.9038,186.1188,185.9038,186.0894,9884.0
2024-03-19 15:45:00,190.43,190.69,190.42,190.44,12488.0,186.0601,186.3142,186.0504,186.0699,12488.0
2024-03-19 15:50:00,190.5,190.8,190.41,190.73,18203.0,186.1285,186.4216,186.0406,186.3533,18203.0
2024-03-19 15:55:00,190.79,191.07,190.66,190.94,74598.0,186.4119,186.6855,186.2849,186.5584,74598.0
2024-03-20 09:30:00,190.93,190.93,189.78,190.69,25146.0,186.5487,186.5487,185.4251,186.3142,25146.0
2024-03-20 09:35:00,190.92,191.34,190.88,191.34,3987.0,186.5389,186.9493,186.4998,186.9493,3987.0
2024-03-20 09:40:00,191.54,191.54,191.16,191.53,5300.0,187.1447,187.1447,186.7734,187.1349,5300.0
2024-03-20 09:45:00,191.65,191.72,191.31,191.44,3794.0,187.2521,187.3205,186.9199,187.047,3794.0
2024-03-20 09:50:00,191.39,191.78,191.38,191.47,3874.0,186.9981,187.3792,186.9883,187.0763,3874.0
2024-03-20 09:55:00,191.58,191.61,191.14,191.31,3708.0,187.1837,187.2131,186.7538,186.9199,3708.0
2024-03-20 10:00:00,191.35,191.43,191.09,191.43,5181.0,186.959,187.0372,186.705,187.0372,5181.0
2024-03-20 10:05:00,191.52,191.71,191.44,191.67,1999.0,187.1251,187.3108,187.047,187.2717,1999.0
2024-03-20 10:10:00,191.66,191.78,191.32,191.51,5137.0,187.2619,187.3792,186.9297,187.1154,5137.0
2024-03-20 10:15:00,191.65,191.85,191.65,191.72,2402.0,187.2521,187.4476,187.2521,187.3205,2402.0
2024-03-20 10:20:00,191.87,192.0,191.86,191.98,7908.0,187.4671,187.5941,187.4573,187.5746,7908.0
2024-03-20 10:25:00,192.01,192.18,192.01,192.15,3462.0,187.6039,187.77,187.6039,187.7407,3462.0
2024-03-20 10:30:00,192.05,192.13,191.91,191.99,7648.0,187.643,187.7211,187.5062,187.5843,7648.0
2024-03-20 10:35:00,192.01,192.05,191.72,191.77,5514.0,187.6039,187.643,187.3205,187.3694,5514.0
2024-03-20 10:40:00,191.75,191.81,191.62,191.72,2893.0,187.3498,187.4085,187.2228,187.3205,2893.0
2024-03-20 10:45:00,191.75,191.75,191.56,191.73,2110.0,187.3498,187.3498,187.1642,187.3303,2110.0
2024-03-20 10:50:00,191.6,191.64,191.48,191.6,5025.0,187.2033,187.2424,187.086,187.2033,5025.0
2024-03-20 10:55:00,191.61,191.73,191.51,191.55,3489.0,187.2131,187.3303,187.1154,187.1544,3489.0
2024-03-20 11:00:00,191.54,191.54,191.46,191.54,1865.0,187.1447,187.1447,187.0665,187.1447,1865.0
2024-03-20 11:05:00,191.56,191.96,191.56,191.95,5528.0,187.1642,187.555,187.1642,187.5453,5528.0
2024-03-20 11:10:00,191.97,192.14,191.96,192.14,3224.0,187.5648,187.7309,187.555,187.7309,3224.0
2024-03-20 11:15:00,192.09,192.3,192.09,192.3,2402.0,187.682,187.8872,187.682,187.8872,2402.0
2024-03-20 11:20:00,192.25,192.3,192.06,192.09,3284.0,187.8384,187.8872,187.6527,187.682,3284.0
2024-03-20 11:25:00,192.18,192.32,192.18,192.29,2617.0,187.77,187.9068,187.77,187.8775,2617.0
2024-03-20 11:30:00,192.31,192.43,192.28,192.3,4481.0,187.897,188.0142,187.8677,187.8872,4481.0
2024-03-20 11:35:00,192.27,192.27,192.12,192.13,2049.0,187.8579,187.8579,187.7114,187.7211,2049.0
2024-03-20 11:40:00,192.12,192.24,192.06,192.08,3251.0,187.7114,187.8286,187.6527,187.6723,3251.0
2024-03-20 11:45:00,191.99,192.07,191.92,192.03,3328.0,187.5843,187.6625,187.5159,187.6234,3328.0
2024-03-20 11:50:00,192.04,192.25,192.03,192.21,3313.0,187.6332,187.8384,187.6234,187.7993,3313.0
2024-03-20 11:55:00,192.19,192.29,192.1,192.1,1169.0,187.7798,187.8775,187.6918,187.6918,1169.0
2024-03-20 12:00:00,192.15,192.31,192.11,192.31,2783.0,187.7407,187.897,187.7016,187.897,2783.0
2024-03-20 12:05:00,192.3,192.36,192.21,192.32,3178.0,187.8872,187.9458,187.7993,187.9068,3178.0
2024-03-20 12:10:00,192.3,192.52,192.27,192.52,6175.0,187.8872,188.1022,187.8579,188.1022,6175.0
2024-03-20 12:15:00,192.54,192.59,192.45,192.45,1400.0,188.1217,188.1706,188.0338,188.0338,1400.0
2024-03-20 12:20:00,192.5,192.62,192.39,192.45,5424.0,188.0826,188.1999,187.9752,188.0338,5424.0
2024-03-20 12:25:00,192.42,192.68,192.42,192.59,3357.0,188.0045,188.2585,188.0045,188.1706,3357.0
2024-03-20 12:30:00,192.62,192.65,192.57,192.57,1000.0,188.1999,188.2292,188.151,188.151,1000.0
2024-03-20 12:35:00,192.65,192.84,192.57,192.79,4202.0,188.2292,188.4148,188.151,188.366,4202.0
2024-03-20 12:40:00,192.84,192.84,192.71,192.71,3628.0,188.4148,188.4148,188.2878,188.2878,3628.0
2024-03-20 12:45:00,192.74,192.75,192.66,192.71,2595.0,188.3171,188.3269,188.239,188.2878,2595.0
2024-03-20 12:50:00,192.74,192.74,192.64,192.66,2455.0,188.3171,188.3171,188.2194,188.239,2455.0
2024-03-20 12:55:00,192.65,192.69,192.47,192.55,3880.0,188.2292,188.2683,188.0533,188.1315,3880.0
2024-03-20 13:00:00,192.55,192.58,192.41,192.42,2534.0,188.1315,188.1608,187.9947,188.0045,2534.0
2024-03-20 13:05:00,192.37,192.42,192.23,192.24,5250.0,187.9556,188.0045,187.8188,187.8286,5250.0
2024-03-20 13:10:00,192.2,192.47,192.2,192.45,2584.0,187.7895,188.0533,187.7895,188.0338,2584.0
2024-03-20 13:15:00,192.42,192.64,192.42,192.62,2686.0,188.0045,188.2194,188.0045,188.1999,2686.0
2024-03-20 13:20:00,192.63,192.65,192.47,192.47,1918.0,188.2097,188.2292,188.0533,188.0533,1918.0
2024-03-20 13:25:00,192.47,192.53,192.43,192.51,4219.0,188.0533,188.1119,188.0142,188.0924,4219.0
2024-03-20 13:30:00,192.5,192.64,192.47,192.64,2699.0,188.0826,188.2194,188.0533,188.2194,2699.0
2024-03-20 13:35:00,192.61,192.61,192.5,192.57,1655.0,188.1901,188.1901,188.0826,188.151,1655.0
2024-03-20 13:40:00,192.61,192.62,192.52,192.57,2428.0,188.1901,188.1999,188.1022,188.151,2428.0
2024-03-20 13:45:00,192.63,192.71,192.58,192.62,6716.0,188.2097,188.2878,188.1608,188.1999,6716.0
2024-03-20 13:50:00,192.7,192.94,192.7,192.81,3980.0,188.278,188.5125,188.278,188.3855,3980.0
2024-03-20 13:55:00,192.87,192.91,192.76,192.86,1414.0,188.4441,188.4832,188.3367,188.4344,1414.0
2024-03-20 14:00:00,192.92,193.71,192.92,193.71,9063.0,188.493,189.2649,188.493,189.2649,9063.0
2024-03-20 14:05:00,193.71,194.07,193.35,193.35,4341.0,189.2649,189.6166,188.9131,188.9131,4341.0
2024-03-20 14:10:00,193.52,193.7,193.28,193.28,4893.0,189.0792,189.2551,188.8447,188.8447,4893.0
2024-03-20 14:15:00,193.21,193.26,192.8,192.95,7880.0,188.7763,188.8252,188.3758,188.5223,7880.0
2024-03-20 14:20:00,192.99,193.21,192.9,193.08,4403.0,188.5614,188.7763,188.4735,188.6493,4403.0
2024-03-20 14:25:00,193.04,193.27,193.04,193.16,1730.0,188.6102,188.835,188.6102,188.7275,1730.0
2024-03-20 14:30:00,193.39,193.39,192.75,192.75,3530.0,188.9522,188.9522,188.3269,188.3269,3530.0
2024-03-20 14:35:00,192.83,193.31,192.83,193.26,4890.0,188.4051,188.874,188.4051,188.8252,4890.0
2024-03-20 14:40:00,193.15,193.27,192.91,192.95,3972.0,188.7177,188.835,188.4832,188.5223,3972.0
2024-03-20 14:45:00,193.17,193.52,193.17,193.52,3300.0,188.7373,189.0792,188.7373,189.0792,3300.0
2024-03-20 14:50:00,193.6,193.6,193.3,193.31,6218.0,189.1574,189.1574,188.8643,188.874,6218.0
2024-03-20 14:55:00,193.42,193.56,193.22,193.37,4239.0,188.9815,189.1183,188.7861,188.9327,4239.0
2024-03-20 15:00:00,193.49,193.53,193.34,193.36,3170.0,189.0499,189.089,188.9034,188.9229,3170.0
2024-03-20 15:05:00,193.43,193.53,193.29,193.49,4211.0,188.9913,189.089,188.8545,189.0499,4211.0
2024-03-20 15:10:00,193.63,193.64,193.42,193.56,9426.0,189.1867,189.1965,188.9815,189.1183,9426.0
2024-03-20 15:15:00,193.42,193.77,193.27,193.75,7167.0,188.9815,189.3235,188.835,189.304,7167.0
2024-03-20 15:20:00,193.83,193.91,193.69,193.91,3768.0,189.3821,189.4603,189.2453,189.4603,3768.0
2024-03-20 15:25:00,194.0,194.52,193.85,194.44,16414.0,189.5482,190.0563,189.4017,189.9781,16414.0
2024-03-20 15:30:00,194.44,194.61,194.24,194.59,16572.0,189.9781,190.1442,189.7827,190.1247,16572.0
2024-03-20 15:35:00,194.59,194.59,194.06,194.24,23810.0,190.1247,190.1247,189.6068,189.7827,23810.0
2024-03-20 15:40:00,194.25,194.62,194.15,194.62,13504.0,189.7925,190.154,189.6948,190.154,13504.0
2024-03-20 15:45:00,194.62,194.65,193.48,193.49,16752.0,190.154,190.1833,189.0401,189.0499,16752.0
2024-03-20 15:50:00,193.49,193.66,193.36,193.45,25827.0,189.0499,189.216,188.9229,189.0108,25827.0
2024-03-20 15:55:00,193.48,193.56,193.18,193.52,67440.0,189.0401,189.1183,188.747,189.0792,67440.0
2024-03-21 09:30:00,195.0,195.0,193.97,194.21,20923.0,190.5253,190.5253,189.5189,189.7534,20923.0
2024-03-21 09:35:00,194.05,194.44,193.64,193.99,2623.0,189.5971,189.9781,189.1965,189.5384,2623.0
2024-03-21 09:40:00,194.05,194.29,193.95,193.98,3331.0,189.5971,189.8316,189.4994,189.5287,3331.0
2024-03-21 09:45:00,194.02,194.8,193.76,193.76,3326.0,189.5678,190.3299,189.3137,189.3137,3326.0
2024-03-21 09:50:00,193.96,194.19,193.38,193.39,13200.0,189.5091,189.7339,188.9424,188.9522,13200.0
2024-03-21 09:55:00,193.53,193.88,193.45,193.73,6360.0,189.089,189.431,189.0108,189.2844,6360.0
2024-03-21 10:00:00,193.72,193.72,193.35,193.72,6444.0,189.2746,189.2746,188.9131,189.2746,6444.0
2024-03-21 10:05:00,193.5,193.59,193.22,193.42,23129.0,189.0597,189.1476,188.7861,188.9815,23129.0
2024-03-21 10:10:00,193.43,193.45,193.23,193.36,5398.0,188.9913,189.0108,188.7959,188.9229,5398.0
2024-03-21 10:15:00,193.28,193.95,193.28,193.95,6431.0,188.8447,189.4994,188.8447,189.4994,6431.0
2024-03-21 10:20:00,193.95,194.24,193.9,193.96,2646.0,189.4994,189.7827,189.4505,189.5091,2646.0
2024-03-21 10:25:00,193.99,194.43,193.99,194.24,5247.0,189.5384,189.9683,189.5384,189.7827,5247.0
2024-03-21 10:30:00,194.2,194.45,194.14,194.24,7831.0,189.7436,189.9879,189.685,189.7827,7831.0
2024-03-21 10:35:00,194.23,194.4,194.14,194.22,10035.0,189.7729,189.939,189.685,189.7632,10035.0
2024-03-21 10:40:00,194.13,194.69,194.13,194.61,3547.0,189.6752,190.2224,189.6752,190.1442,3547.0
2024-03-21 10:45:00,194.69,194.69,194.31,194.31,1831.0,190.2224,190.2224,189.8511,189.8511,1831.0
2024-03-21 10:50:00,194.3,194.57,194.3,194.55,5912.0,189.8413,190.1051,189.8413,190.0856,5912.0
2024-03-21 10:55:00,194.52,194.97,194.51,194.96,6949.0,190.0563,190.496,190.0465,190.4862,6949.0
2024-03-21 11:00:00,194.93,194.98,194.61,194.68,6071.0,190.4569,190.5057,190.1442,190.2126,6071.0
2024-03-21 11:05:00,194.75,194.81,194.45,194.45,5497.0,190.281,190.3396,189.9879,189.9879,5497.0
2024-03-21 11:10:00,194.45,194.62,194.29,194.62,2260.0,189.9879,190.154,189.8316,190.154,2260.0
2024-03-21 11:15:00,194.67,194.71,194.44,194.52,2033.0,190.2028,190.2419,189.9781,190.0563,2033.0
2024-03-21 11:20:00,194.53,194.67,194.52,194.67,3715.0,190.0661,190.2028,190.0563,190.2028,3715.0
2024-03-21 11:25:00,194.69,194.77,194.66,194.71,9680.0,190.2224,190.3005,190.1931,190.2419,9680.0
2024-03-21 11:30:00,194.71,195.24,194.7,195.24,7221.0,190.2419,190.7598,190.2322,190.7598,7221.0
2024-03-21 11:35:00,195.24,195.31,195.03,195.09,3985.0,190.7598,190.8282,190.5546,190.6132,3985.0
2024-03-21 11:40:00,195.15,195.42,195.09,195.41,4805.0,190.6718,190.9356,190.6132,190.9259,4805.0
2024-03-21 11:45:00,195.43,195.47,195.32,195.42,4036.0,190.9454,190.9845,190.8379,190.9356,4036.0
2024-03-21 11:50:00,195.38,195.67,195.38,195.61,5503.0,190.8965,191.1799,190.8965,191.1213,5503.0
2024-03-21 11:55:00,195.61,195.78,195.61,195.78,1812.0,191.1213,191.2874,191.1213,191.2874,1812.0
2024-03-21 12:00:00,195.77,195.77,195.42,195.59,2432.0,191.2776,191.2776,190.9356,191.1017,2432.0
2024-03-21 12:05:00,195.6,195.64,195.46,195.46,941.0,191.1115,191.1506,190.9747,190.9747,941.0
2024-03-21 12:10:00,195.52,195.7,195.5,195.63,3343.0,191.0333,191.2092,191.0138,191.1408,3343.0
2024-03-21 12:15:00,195.58,195.58,195.42,195.44,1800.0,191.092,191.092,190.9356,190.9552,1800.0
2024-03-21 12:20:00,195.4,195.4,195.15,195.25,7435.0,190.9161,190.9161,190.6718,190.7695,7435.0
2024-03-21 12:25:00,195.27,195.47,195.11,195.42,9956.0,190.7891,190.9845,190.6327,190.9356,9956.0
2024-03-21 12:30:00,195.49,195.91,195.49,195.73,56926.0,191.004,191.4144,191.004,191.2385,56926.0
2024-03-21 12:35:00,195.75,195.83,195.29,195.29,8964.0,191.2581,191.3362,190.8086,190.8086,8964.0
2024-03-21 12:40:00,195.23,195.42,195.11,195.14,4696.0,190.75,190.9356,190.6327,190.6621,4696.0
2024-03-21 12:45:00,195.2,195.43,195.06,195.36,4950.0,190.7207,190.9454,190.5839,190.877,4950.0
2024-03-21 12:50:00,195.4,195.5,195.38,195.5,3717.0,190.9161,191.0138,190.8965,191.0138,3717.0
2024-03-21 12:55:00,195.47,195.69,195.47,195.69,2515.0,190.9845,191.1994,190.9845,191.1994,2515.0
2024-03-21 13:00:00,195.7,195.81,195.39,195.62,5228.0,191.2092,191.3167,190.9063,191.131,5228.0
2024-03-21 13:05:00,195.67,195.78,195.57,195.75,6316.0,191.1799,191.2874,191.0822,191.2581,6316.0
2024-03-21 13:10:00,195.8,195.84,195.65,195.69,5283.0,191.3069,191.346,191.1604,191.1994,5283.0
2024-03-21 13:15:00,195.7,195.75,195.61,195.75,3975.0,191.2092,191.2581,191.1213,191.2581,3975.0
2024-03-21 13:20:00,195.72,195.73,195.51,195.53,3052.0,191.2287,191.2385,191.0236,191.0431,3052.0
2024-03-21 13:25:00,195.6,195.91,195.55,195.89,8024.0,191.1115,191.4144,191.0626,191.3948,8024.0
2024-03-21 13:30:00,195.92,196.16,195.8,196.03,14678.0,191.4242,191.6586,191.3069,191.5316,14678.0
2024-03-21 13:35:00,196.09,196.16,195.96,196.04,6251.0,191.5903,191.6586,191.4632,191.5414,6251.0
2024-03-21 13:40:00,195.99,196.24,195.99,196.24,5522.0,191.4926,191.7368,191.4926,191.7368,5522.0
2024-03-21 13:45:00,196.25,196.25,196.05,196.13,6783.0,191.7466,191.7466,191.5512,191.6293,6783.0
2024-03-21 13:50:00,196.21,196.22,196.06,196.08,4824.0,191.7075,191.7173,191.5609,191.5805,4824.0
2024-03-21 13:55:00,196.15,196.5,196.13,196.46,6594.0,191.6489,191.9908,191.6293,191.9518,6594.0
2024-03-21 14:00:00,196.36,196.57,196.25,196.49,7908.0,191.8541,192.0592,191.7466,191.9811,7908.0
2024-03-21 14:05:00,196.52,196.7,196.43,196.7,5062.0,192.0104,192.1863,191.9225,192.1863,5062.0
2024-03-21 14:10:00,196.61,196.7,196.45,196.56,4181.0,192.0983,192.1863,191.942,192.0495,4181.0
2024-03-21 14:15:00,196.62,196.87,196.6,196.77,4620.0,192.1081,192.3524,192.0886,192.2547,4620.0
2024-03-21 14:20:00,196.77,196.86,196.48,196.5,4935.0,192.2547,192.3426,191.9713,191.9908,4935.0
2024-03-21 14:25:00,196.43,196.65,196.4,196.65,3700.0,191.9225,192.1374,191.8931,192.1374,3700.0
2024-03-21 14:30:00,196.64,196.64,196.38,196.49,3579.0,192.1276,192.1276,191.8736,191.9811,3579.0
2024-03-21 14:35:00,196.41,196.58,196.25,196.57,5700.0,191.9029,192.069,191.7466,192.0592,5700.0
2024-03-21 14:40:00,196.57,196.89,196.57,196.89,4172.0,192.0592,192.3719,192.0592,192.3719,4172.0
2024-03-21 14:45:00,196.82,196.89,196.62,196.62,2997.0,192.3035,192.3719,192.1081,192.1081,2997.0
2024-03-21 14:50:00,196.6,196.86,196.59,196.81,6562.0,192.0886,192.3426,192.0788,192.2937,6562.0
2024-03-21 14:55:00,196.77,197.07,196.76,196.91,8373.0,192.2547,192.5478,192.2449,192.3914,8373.0
2024-03-21 15:00:00,196.87,196.97,196.85,196.87,5618.0,192.3524,192.4501,192.3328,192.3524,5618.0
2024-03-21 15:05:00,196.91,197.01,196.84,196.87,4754.0,192.3914,192.4891,192.323,192.3524,4754.0
2024-03-21 15:10:00,196.92,196.92,196.52,196.62,13969.0,192.4012,192.4012,192.0104,192.1081,13969.0
2024-03-21 15:15:00,196.64,196.76,196.42,196.42,4839.0,192.1276,192.2449,191.9127,191.9127,4839.0
2024-03-21 15:20:00,196.46,196.66,196.42,196.57,9733.0,191.9518,192.1472,191.9127,192.0592,9733.0
2024-03-21 15:25:00,196.59,196.73,196.33,196.33,7269.0,192.0788,192.2156,191.8247,191.8247,7269.0
2024-03-21 15:30:00,196.32,196.59,196.32,196.34,14138.0,191.815,192.0788,191.815,191.8345,14138.0
2024-03-21 15:35:00,196.35,196.59,196.31,196.49,14889.0,191.8443,192.0788,191.8052,191.9811,14889.0
2024-03-21 15:40:00,196.53,197.03,196.53,197.03,12874.0,192.0202,192.5087,192.0202,192.5087,12874.0
2024-03-21 15:45:00,197.03,197.23,196.9,197.07,19863.0,192.5087,192.7041,192.3817,192.5478,19863.0
2024-03-21 15:50:00,197.02,197.12,196.76,196.83,39160.0,192.4989,192.5966,192.2449,192.3133,39160.0
2024-03-21 15:55:00,196.84,196.9,196.31,196.35,92099.0,192.323,192.3817,191.8052,191.8443,92099.0
2024-03-22 09:30:00,196.94,197.98,196.48,196.94,26434.0,192.4208,193.4369,191.9713,192.4208,26434.0
2024-03-22 09:35:00,196.65,197.29,196.64,197.0,1428.0,192.1374,192.7627,192.1276,192.4794,1428.0
2024-03-22 09:40:00,197.44,197.45,197.07,197.35,4651.0,192.9093,192.919,192.5478,192.8213,4651.0
2024-03-22 09:45:00,197.38,197.87,197.11,197.7,5293.0,192.8507,193.3294,192.5868,193.1633,5293.0
2024-03-22 09:50:00,197.68,197.92,197.6,197.61,900.0,193.1438,193.3783,193.0656,193.0754,900.0
2024-03-22 09:55:00,197.48,197.56,197.12,197.25,6407.0,192.9484,193.0265,192.5966,192.7236,6407.0
2024-03-22 10:00:00,197.27,197.39,196.82,196.91,2530.0,192.7432,192.8604,192.3035,192.3914,2530.0
2024-03-22 10:05:00,196.91,196.94,196.2,196.2,6215.0,192.3914,192.4208,191.6977,191.6977,6215.0
2024-03-22 10:10:00,196.03,196.27,195.44,195.49,3281.0,191.5316,191.7661,190.9552,191.004,3281.0
2024-03-22 10:15:00,195.64,195.64,195.13,195.14,1503.0,191.1506,191.1506,190.6523,190.6621,1503.0
2024-03-22 10:20:00,195.43,195.68,195.33,195.68,1772.0,190.9454,191.1897,190.8477,191.1897,1772.0
2024-03-22 10:25:00,195.69,195.74,195.19,195.72,3385.0,191.1994,191.2483,190.7109,191.2287,3385.0
2024-03-22 10:30:00,195.72,196.11,195.62,196.11,2904.0,191.2287,191.6098,191.131,191.6098,2904.0
2024-03-22 10:35:00,195.95,196.1,195.76,195.94,1896.0,191.4535,191.6,191.2678,191.4437,1896.0
2024-03-22 10:40:00,195.95,195.95,195.76,195.78,2248.0,191.4535,191.4535,191.2678,191.2874,2248.0
2024-03-22 10:45:00,195.76,195.85,195.42,195.45,1928.0,191.2678,191.3558,190.9356,190.9649,1928.0
2024-03-22 10:50:00,195.36,195.51,195.21,195.35,6357.0,190.877,191.0236,190.7304,190.8672,6357.0
2024-03-22 10:55:00,195.43,195.44,195.05,195.41,39275.0,190.9454,190.9552,190.5741,190.9259,39275.0
2024-03-22 11:00:00,195.47,195.52,195.44,195.52,13493.0,190.9845,191.0333,190.9552,191.0333,13493.0
2024-03-22 11:05:00,195.5,195.86,195.47,195.83,16168.0,191.0138,191.3655,190.9845,191.3362,16168.0
2024-03-22 11:10:00,195.86,196.01,195.76,195.9,3926.0,191.3655,191.5121,191.2678,191.4046,3926.0
2024-03-22 11:15:00,195.89,195.89,195.57,195.59,910.0,191.3948,191.3948,191.0822,191.1017,910.0
2024-03-22 11:20:00,195.66,195.72,195.59,195.67,1454.0,191.1701,191.2287,191.1017,191.1799,1454.0
2024-03-22 11:25:00,195.58,195.72,195.57,195.57,1400.0,191.092,191.2287,191.0822,191.0822,1400.0
2024-03-22 11:30:00,195.69,195.76,195.38,195.43,3270.0,191.1994,191.2678,190.8965,190.9454,3270.0
2024-03-22 11:35:00,195.35,195.51,195.35,195.35,854.0,190.8672,191.0236,190.8672,190.8672,854.0
2024-03-22 11:40:00,195.3,195.3,195.13,195.13,900.0,190.8184,190.8184,190.6523,190.6523,900.0
2024-03-22 11:45:00,195.17,195.17,194.81,194.81,1119.0,190.6914,190.6914,190.3396,190.3396,1119.0
2024-03-22 11:50:00,194.87,195.03,194.81,194.81,4318.0,190.3983,190.5546,190.3396,190.3396,4318.0
2024-03-22 11:55:00,194.64,194.9,194.54,194.83,6834.0,190.1735,190.4276,190.0758,190.3592,6834.0
2024-03-22 12:00:00,194.84,194.84,194.61,194.61,500.0,190.3689,190.3689,190.1442,190.1442,500.0
2024-03-22 12:05:00,194.68,194.68,194.55,194.63,1613.0,190.2126,190.2126,190.0856,190.1638,1613.0
2024-03-22 12:10:00,194.52,194.62,194.49,194.6,1302.0,190.0563,190.154,190.027,190.1344,1302.0
2024-03-22 12:15:00,194.66,194.69,194.64,194.65,600.0,190.1931,190.2224,190.1735,190.1833,600.0
2024-03-22 12:20:00,194.59,194.6,194.56,194.56,606.0,190.1247,190.1344,190.0954,190.0954,606.0
2024-03-22 12:25:00,194.63,194.73,194.55,194.65,2291.0,190.1638,190.2615,190.0856,190.1833,2291.0
2024-03-22 12:30:00,194.61,194.62,194.52,194.52,613.0,190.1442,190.154,190.0563,190.0563,613.0
2024-03-22 12:35:00,194.62,195.0,194.62,195.0,2984.0,190.154,190.5253,190.154,190.5253,2984.0
2024-03-22 12:40:00,195.01,195.07,194.87,194.91,9765.0,190.535,190.5937,190.3983,190.4373,9765.0
2024-03-22 12:45:00,194.88,195.04,194.73,194.98,8328.0,190.408,190.5644,190.2615,190.5057,8328.0
2024-03-22 12:50:00,194.82,194.92,194.82,194.83,700.0,190.3494,190.4471,190.3494,190.3592,700.0
2024-03-22 12:55:00,194.8,194.81,194.55,194.56,1196.0,190.3299,190.3396,190.0856,190.0954,1196.0
2024-03-22 13:00:00,194.5,194.61,194.5,194.6,5928.0,190.0367,190.1442,190.0367,190.1344,5928.0
2024-03-22 13:05:00,194.52,194.6,194.49,194.53,1322.0,190.0563,190.1344,190.027,190.0661,1322.0
2024-03-22 13:10:00,194.45,194.58,194.35,194.41,3313.0,189.9879,190.1149,189.8902,189.9488,3313.0
2024-03-22 13:15:00,194.52,194.79,194.49,194.7,2873.0,190.0563,190.3201,190.027,190.2322,2873.0
2024-03-22 13:20:00,194.72,194.72,194.58,194.65,874.0,190.2517,190.2517,190.1149,190.1833,874.0
2024-03-22 13:25:00,194.75,194.96,194.66,194.96,3520.0,190.281,190.4862,190.1931,190.4862,3520.0
2024-03-22 13:30:00,194.77,194.83,194.77,194.78,1200.0,190.3005,190.3592,190.3005,190.3103,1200.0
2024-03-22 13:35:00,194.86,194.87,194.66,194.72,1902.0,190.3885,190.3983,190.1931,190.2517,1902.0
2024-03-22 13:40:00,194.68,194.68,194.57,194.57,2716.0,190.2126,190.2126,190.1051,190.1051,2716.0
2024-03-22 13:45:00,194.53,194.61,194.43,194.49,9017.0,190.0661,190.1442,189.9683,190.027,9017.0
2024-03-22 13:50:00,194.57,194.66,194.47,194.59,2262.0,190.1051,190.1931,190.0074,190.1247,2262.0
2024-03-22 13:55:00,194.59,194.66,194.49,194.66,2510.0,190.1247,190.1931,190.027,190.1931,2510.0
2024-03-22 14:00:00,194.67,195.05,194.67,195.05,9220.0,190.2028,190.5741,190.2028,190.5741,9220.0
2024-03-22 14:05:00,195.15,195.15,194.9,195.0,2971.0,190.6718,190.6718,190.4276,190.5253,2971.0
2024-03-22 14:10:00,194.9,195.17,194.9,195.16,2202.0,190.4276,190.6914,190.4276,190.6816,2202.0
2024-03-22 14:15:00,195.15,195.33,195.14,195.33,1939.0,190.6718,190.8477,190.6621,190.8477,1939.0
2024-03-22 14:20:00,195.36,195.39,195.23,195.25,1807.0,190.877,190.9063,190.75,190.7695,1807.0
2024-03-22 14:25:00,195.26,195.37,195.13,195.13,2934.0,190.7793,190.8868,190.6523,190.6523,2934.0
2024-03-22 14:30:00,195.13,195.23,195.01,195.16,2284.0,190.6523,190.75,190.535,190.6816,2284.0
2024-03-22 14:35:00,195.16,195.25,195.12,195.23,2661.0,190.6816,190.7695,190.6425,190.75,2661.0
2024-03-22 14:40:00,195.19,195.19,195.01,195.13,3695.0,190.7109,190.7109,190.535,190.6523,3695.0
2024-03-22 14:45:00,195.14,195.24,195.12,195.17,1645.0,190.6621,190.7598,190.6425,190.6914,1645.0
2024-03-22 14:50:00,195.13,195.17,194.93,195.03,1907.0,190.6523,190.6914,190.4569,190.5546,1907.0
2024-03-22 14:55:00,195.03,195.2,195.02,195.2,3860.0,190.5546,190.7207,190.5448,190.7207,3860.0
2024-03-22 15:00:00,195.25,195.25,195.12,195.12,792.0,190.7695,190.7695,190.6425,190.6425,792.0
2024-03-22 15:05:00,195.13,195.13,194.79,194.87,3113.0,190.6523,190.6523,190.3201,190.3983,3113.0
2024-03-22 15:10:00,194.75,194.89,194.5,194.56,4764.0,190.281,190.4178,190.0367,190.0954,4764.0
2024-03-22 15:15:00,194.71,194.85,194.43,194.43,5204.0,190.2419,190.3787,189.9683,189.9683,5204.0
2024-03-22 15:20:00,194.46,194.58,194.26,194.55,7785.0,189.9977,190.1149,189.8022,190.0856,7785.0
2024-03-22 15:25:00,194.74,194.99,194.72,194.87,4291.0,190.2712,190.5155,190.2517,190.3983,4291.0
2024-03-22 15:30:00,194.82,194.94,194.54,194.56,8887.0,190.3494,190.4666,190.0758,190.0954,8887.0
2024-03-22 15:35:00,194.61,194.66,194.5,194.53,3558.0,190.1442,190.1931,190.0367,190.0661,3558.0
2024-03-22 15:40:00,194.49,194.52,194.32,194.36,10055.0,190.027,190.0563,189.8609,189.9,10055.0
2024-03-22 15:45:00,194.39,194.4,194.21,194.35,13952.0,189.9293,189.939,189.7534,189.8902,13952.0
2024-03-22 15:50:00,194.4,194.66,194.36,194.4,17303.0,189.939,190.1931,189.9,189.939,17303.0
2024-03-22 15:55:00,194.4,194.63,194.38,194.39,50989.0,189.939,190.1638,189.9195,189.9293,50989.0
2024-03-25 09:30:00,195.74,196.82,195.56,196.53,15035.0,191.2483,192.3035,191.0724,192.0202,15035.0
2024-03-25 09:35:00,196.47,198.22,196.47,198.22,11369.0,191.9615,193.6714,191.9615,193.6714,11369.0
2024-03-25 09:40:00,198.11,198.61,197.87,198.2,3665.0,193.5639,194.0524,193.3294,193.6518,3665.0
2024-03-25 09:45:00,198.08,198.09,197.0,197.07,5081.0,193.5346,193.5444,192.4794,192.5478,5081.0
2024-03-25 09:50:00,197.27,197.5,197.12,197.44,4389.0,192.7432,192.9679,192.5966,192.9093,4389.0
2024-03-25 09:55:00,197.47,197.5,197.12,197.14,4712.0,192.9386,192.9679,192.5966,192.6162,4712.0
2024-03-25 10:00:00,197.03,197.07,196.4,196.44,5354.0,192.5087,192.5478,191.8931,191.9322,5354.0
2024-03-25 10:05:00,196.33,196.47,196.2,196.21,2744.0,191.8247,191.9615,191.6977,191.7075,2744.0
2024-03-25 10:10:00,196.02,196.13,195.64,195.66,2931.0,191.5219,191.6293,191.1506,191.1701,2931.0
2024-03-25 10:15:00,195.71,195.74,195.47,195.69,6463.0,191.219,191.2483,190.9845,191.1994,6463.0
2024-03-25 10:20:00,195.76,196.0,195.74,195.99,3087.0,191.2678,191.5023,191.2483,191.4926,3087.0
2024-03-25 10:25:00,195.97,196.1,195.92,196.09,3185.0,191.473,191.6,191.4242,191.5903,3185.0
2024-03-25 10:30:00,196.06,196.16,195.95,196.01,2864.0,191.5609,191.6586,191.4535,191.5121,2864.0
2024-03-25 10:35:00,195.99,196.22,195.91,196.22,3943.0,191.4926,191.7173,191.4144,191.7173,3943.0
2024-03-25 10:40:00,196.25,196.26,196.03,196.05,2819.0,191.7466,191.7564,191.5316,191.5512,2819.0
2024-03-25 10:45:00,196.08,196.17,195.86,196.11,2333.0,191.5805,191.6684,191.3655,191.6098,2333.0
2024-03-25 10:50:00,196.14,196.41,196.1,196.39,2930.0,191.6391,191.9029,191.6,191.8834,2930.0
2024-03-25 10:55:00,196.49,196.58,196.3,196.37,2759.0,191.9811,192.069,191.7954,191.8638,2759.0
2024-03-25 11:00:00,196.41,196.41,196.1,196.21,2474.0,191.9029,191.9029,191.6,191.7075,2474.0
2024-03-25 11:05:00,196.16,196.17,196.01,196.01,1577.0,191.6586,191.6684,191.5121,191.5121,1577.0
2024-03-25 11:10:00,195.99,196.19,195.93,196.08,3890.0,191.4926,191.688,191.4339,191.5805,3890.0
2024-03-25 11:15:00,195.96,196.19,195.95,196.17,3096.0,191.4632,191.688,191.4535,191.6684,3096.0
2024-03-25 11:20:00,196.11,196.14,195.94,196.14,1325.0,191.6098,191.6391,191.4437,191.6391,1325.0
2024-03-25 11:25:00,196.05,196.23,196.03,196.14,3646.0,191.5512,191.727,191.5316,191.6391,3646.0
2024-03-25 11:30:00,196.17,196.29,196.14,196.14,1200.0,191.6684,191.7857,191.6391,191.6391,1200.0
2024-03-25 11:35:00,196.19,196.24,195.97,196.0,1431.0,191.688,191.7368,191.473,191.5023,1431.0
2024-03-25 11:40:00,196.11,196.17,195.95,196.12,818.0,191.6098,191.6684,191.4535,191.6196,818.0
2024-03-25 11:45:00,196.15,196.18,196.06,196.18,4186.0,191.6489,191.6782,191.5609,191.6782,4186.0
2024-03-25 11:50:00,196.14,196.22,196.13,196.2,1597.0,191.6391,191.7173,191.6293,191.6977,1597.0
2024-03-25 11:55:00,196.14,196.18,195.94,196.02,2702.0,191.6391,191.6782,191.4437,191.5219,2702.0
2024-03-25 12:00:00,196.03,196.05,195.75,195.78,4555.0,191.5316,191.5512,191.2581,191.2874,4555.0
2024-03-25 12:05:00,195.82,195.87,195.79,195.8,1956.0,191.3265,191.3753,191.2971,191.3069,1956.0
2024-03-25 12:10:00,195.91,196.02,195.83,195.84,1002.0,191.4144,191.5219,191.3362,191.346,1002.0
2024-03-25 12:15:00,195.91,195.98,195.82,195.98,1200.0,191.4144,191.4828,191.3265,191.4828,1200.0
2024-03-25 12:20:00,195.9,196.18,195.89,196.15,6900.0,191.4046,191.6782,191.3948,191.6489,6900.0
2024-03-25 12:25:00,196.01,196.1,195.95,196.1,3669.0,191.5121,191.6,191.4535,191.6,3669.0
2024-03-25 12:30:00,196.07,196.11,195.87,195.88,3289.0,191.5707,191.6098,191.3753,191.3851,3289.0
2024-03-25 12:35:00,195.96,195.97,195.88,195.96,2022.0,191.4632,191.473,191.3851,191.4632,2022.0
2024-03-25 12:40:00,195.99,196.31,195.86,196.31,10560.0,191.4926,191.8052,191.3655,191.8052,10560.0
2024-03-25 12:45:00,196.19,196.3,196.15,196.3,3107.0,191.688,191.7954,191.6489,191.7954,3107.0
2024-03-25 12:50:00,196.25,196.82,196.24,196.65,10732.0,191.7466,192.3035,191.7368,192.1374,10732.0
2024-03-25 12:55:00,196.68,196.82,196.66,196.75,21588.0,192.1667,192.3035,192.1472,192.2351,21588.0
2024-03-25 13:00:00,196.81,197.23,196.81,197.19,29237.0,192.2937,192.7041,192.2937,192.665,29237.0
2024-03-25 13:05:00,197.25,197.3,196.82,197.12,36764.0,192.7236,192.7725,192.3035,192.5966,36764.0
2024-03-25 13:10:00,197.09,197.42,197.08,197.32,2590.0,192.5673,192.8897,192.5575,192.792,2590.0
2024-03-25 13:15:00,197.3,197.32,197.05,197.22,1774.0,192.7725,192.792,192.5282,192.6943,1774.0
2024-03-25 13:20:00,197.08,197.2,197.04,197.2,2328.0,192.5575,192.6748,192.5185,192.6748,2328.0
2024-03-25 13:25:00,197.13,197.26,196.87,197.23,21888.0,192.6064,192.7334,192.3524,192.7041,21888.0
2024-03-25 13:30:00,197.18,197.25,197.12,197.16,1419.0,192.6552,192.7236,192.5966,192.6357,1419.0
2024-03-25 13:35:00,197.17,197.17,196.96,197.16,3303.0,192.6455,192.6455,192.4403,192.6357,3303.0
2024-03-25 13:40:00,197.12,197.2,196.8,196.91,10096.0,192.5966,192.6748,192.284,192.3914,10096.0
2024-03-25 13:45:00,196.88,196.99,196.79,196.96,2464.0,192.3621,192.4696,192.2742,192.4403,2464.0
2024-03-25 13:50:00,197.06,197.06,196.9,196.92,2970.0,192.538,192.538,192.3817,192.4012,2970.0
2024-03-25 13:55:00,196.94,197.11,196.94,196.98,2978.0,192.4208,192.5868,192.4208,192.4598,2978.0
2024-03-25 14:00:00,197.08,197.11,196.86,196.92,2658.0,192.5575,192.5868,192.3426,192.4012,2658.0
2024-03-25 14:05:00,196.88,196.89,196.67,196.71,937.0,192.3621,192.3719,192.1569,192.196,937.0
2024-03-25 14:10:00,196.68,196.7,196.49,196.5,4178.0,192.1667,192.1863,191.9811,191.9908,4178.0
2024-03-25 14:15:00,196.5,196.58,196.26,196.32,6151.0,191.9908,192.069,191.7564,191.815,6151.0
2024-03-25 14:20:00,196.3,196.42,196.29,196.42,957.0,191.7954,191.9127,191.7857,191.9127,957.0
2024-03-25 14:25:00,196.46,196.46,196.2,196.39,4849.0,191.9518,191.9518,191.6977,191.8834,4849.0
2024-03-25 14:30:00,196.33,196.33,196.28,196.28,454.0,191.8247,191.8247,191.7759,191.7759,454.0
2024-03-25 14:35:00,196.39,196.5,196.39,196.41,1108.0,191.8834,191.9908,191.8834,191.9029,1108.0
2024-03-25 14:40:00,196.49,196.49,196.26,196.27,1281.0,191.9811,191.9811,191.7564,191.7661,1281.0
2024-03-25 14:45:00,196.25,196.25,196.02,196.02,2045.0,191.7466,191.7466,191.5219,191.5219,2045.0
2024-03-25 14:50:00,195.96,196.12,195.87,195.89,3993.0,191.4632,191.6196,191.3753,191.3948,3993.0
2024-03-25 14:55:00,195.96,196.06,195.82,195.82,5882.0,191.4632,191.5609,191.3265,191.3265,5882.0
2024-03-25 15:00:00,195.84,195.84,195.51,195.56,4256.0,191.346,191.346,191.0236,191.0724,4256.0
2024-03-25 15:05:00,195.47,195.47,195.34,195.47,2042.0,190.9845,190.9845,190.8575,190.9845,2042.0
2024-03-25 15:10:00,195.47,195.5,195.33,195.44,1508.0,190.9845,191.0138,190.8477,190.9552,1508.0
2024-03-25 15:15:00,195.37,195.41,195.26,195.33,1343.0,190.8868,190.9259,190.7793,190.8477,1343.0
2024-03-25 15:20:00,195.36,195.52,195.25,195.45,6974.0,190.877,191.0333,190.7695,190.9649,6974.0
2024-03-25 15:25:00,195.51,195.7,195.47,195.7,2036.0,191.0236,191.2092,190.9845,191.2092,2036.0
2024-03-25 15:30:00,195.71,195.97,195.7,195.86,5958.0,191.219,191.473,191.2092,191.3655,5958.0
2024-03-25 15:35:00,195.81,195.99,195.66,195.9,6547.0,191.3167,191.4926,191.1701,191.4046,6547.0
2024-03-25 15:40:00,195.95,195.99,195.69,195.7,4866.0,191.4535,191.4926,191.1994,191.2092,4866.0
2024-03-25 15:45:00,195.71,195.73,195.28,195.34,6980.0,191.219,191.2385,190.7988,190.8575,6980.0
2024-03-25 15:50:00,195.33,195.57,195.33,195.5,25804.0,190.8477,191.0822,190.8477,191.0138,25804.0
2024-03-25 15:55:00,195.5,195.58,195.32,195.51,68494.0,191.0138,191.092,190.8379,191.0236,68494.0
2024-03-26 09:30:00,195.66,196.88,195.5,196.88,20756.0,191.1701,192.3621,191.0138,192.3621,20756.0
2024-03-26 09:35:00,196.49,196.49,194.67,194.81,1371.0,191.9811,191.9811,190.2028,190.3396,1371.0
2024-03-26 09:40:00,194.56,195.24,194.51,195.12,2228.0,190.0954,190.7598,190.0465,190.6425,2228.0
2024-03-26 09:45:00,195.41,196.12,195.22,196.04,2242.0,190.9259,191.6196,190.7402,191.5414,2242.0
2024-03-26 09:50:00,196.06,196.28,195.8,196.23,2236.0,191.5609,191.7759,191.3069,191.727,2236.0
2024-03-26 09:55:00,196.03,196.3,195.9,195.99,2495.0,191.5316,191.7954,191.4046,191.4926,2495.0
2024-03-26 10:00:00,196.15,196.7,195.76,195.95,3918.0,191.6489,192.1863,191.2678,191.4535,3918.0
2024-03-26 10:05:00,196.06,196.11,195.61,195.76,7747.0,191.5609,191.6098,191.1213,191.2678,7747.0
2024-03-26 10:10:00,195.67,195.86,195.54,195.65,4710.0,191.1799,191.3655,191.0529,191.1604,4710.0
2024-03-26 10:15:00,195.71,195.73,195.47,195.48,750.0,191.219,191.2385,190.9845,190.9943,750.0
2024-03-26 10:20:00,195.33,195.49,195.12,195.27,4515.0,190.8477,191.004,190.6425,190.7891,4515.0
2024-03-26 10:25:00,195.35,195.54,195.32,195.39,2515.0,190.8672,191.0529,190.8379,190.9063,2515.0
2024-03-26 10:30:00,195.34,195.46,195.32,195.4,1800.0,190.8575,190.9747,190.8379,190.9161,1800.0
2024-03-26 10:35:00,195.48,195.48,195.37,195.37,857.0,190.9943,190.9943,190.8868,190.8868,857.0
2024-03-26 10:40:00,195.41,195.41,195.26,195.26,1614.0,190.9259,190.9259,190.7793,190.7793,1614.0
2024-03-26 10:45:00,195.36,195.66,195.36,195.56,2726.0,190.877,191.1701,190.877,191.0724,2726.0
2024-03-26 10:50:00,195.51,195.71,195.43,195.67,5509.0,191.0236,191.219,190.9454,191.1799,5509.0
2024-03-26 10:55:00,195.55,195.69,195.5,195.63,4155.0,191.0626,191.1994,191.0138,191.1408,4155.0
2024-03-26 11:00:00,195.62,195.66,195.55,195.62,1807.0,191.131,191.1701,191.0626,191.131,1807.0
2024-03-26 11:05:00,195.59,195.59,195.31,195.44,3592.0,191.1017,191.1017,190.8282,190.9552,3592.0
2024-03-26 11:10:00,195.42,195.42,195.29,195.29,1858.0,190.9356,190.9356,190.8086,190.8086,1858.0
2024-03-26 11:15:00,195.22,195.27,195.13,195.19,2633.0,190.7402,190.7891,190.6523,190.7109,2633.0
2024-03-26 11:20:00,195.27,195.45,195.27,195.37,2471.0,190.7891,190.9649,190.7891,190.8868,2471.0
2024-03-26 11:25:00,195.37,195.44,195.36,195.44,441.0,190.8868,190.9552,190.877,190.9552,441.0
2024-03-26 11:30:00,195.33,195.33,194.88,194.88,1383.0,190.8477,190.8477,190.408,190.408,1383.0
2024-03-26 11:35:00,194.94,195.09,194.65,194.68,3899.0,190.4666,190.6132,190.1833,190.2126,3899.0
2024-03-26 11:40:00,194.63,194.82,194.52,194.82,1420.0,190.1638,190.3494,190.0563,190.3494,1420.0
2024-03-26 11:45:00,194.83,194.84,194.72,194.8,1550.0,190.3592,190.3689,190.2517,190.3299,1550.0
2024-03-26 11:50:00,194.87,195.0,194.87,194.88,1189.0,190.3983,190.5253,190.3983,190.408,1189.0
2024-03-26 11:55:00,194.95,195.03,194.85,195.0,4804.0,190.4764,190.5546,190.3787,190.5253,4804.0
2024-03-26 12:00:00,194.91,194.91,194.85,194.88,646.0,190.4373,190.4373,190.3787,190.408,646.0
2024-03-26 12:05:00,194.92,195.01,194.92,195.01,816.0,190.4471,190.535,190.4471,190.535,816.0
2024-03-26 12:10:00,195.02,195.1,195.02,195.1,810.0,190.5448,190.623,190.5448,190.623,810.0
2024-03-26 12:15:00,195.04,195.18,195.04,195.14,2777.0,190.5644,190.7011,190.5644,190.6621,2777.0
2024-03-26 12:20:00,195.2,195.39,195.2,195.39,1401.0,190.7207,190.9063,190.7207,190.9063,1401.0
2024-03-26 12:25:00,195.39,195.44,195.34,195.37,1500.0,190.9063,190.9552,190.8575,190.8868,1500.0
2024-03-26 12:30:00,195.42,195.51,195.33,195.33,1501.0,190.9356,191.0236,190.8477,190.8477,1501.0
2024-03-26 12:35:00,195.4,195.4,195.18,195.21,1146.0,190.9161,190.9161,190.7011,190.7304,1146.0
2024-03-26 12:40:00,195.28,195.34,195.28,195.34,269.0,190.7988,190.8575,190.7988,190.8575,269.0
2024-03-26 12:45:00,195.2,195.24,195.11,195.24,1255.0,190.7207,190.7598,190.6327,190.7598,1255.0
2024-03-26 12:50:00,195.27,195.38,195.14,195.3,6896.0,190.7891,190.8965,190.6621,190.8184,6896.0
2024-03-26 12:55:00,195.31,195.45,195.28,195.45,1320.0,190.8282,190.9649,190.7988,190.9649,1320.0
2024-03-26 13:00:00,195.43,195.5,195.4,195.45,2498.0,190.9454,191.0138,190.9161,190.9649,2498.0
2024-03-26 13:05:00,195.46,195.47,195.39,195.46,1320.0,190.9747,190.9845,190.9063,190.9747,1320.0
2024-03-26 13:10:00,195.51,195.55,195.46,195.47,1400.0,191.0236,191.0626,190.9747,190.9845,1400.0
2024-03-26 13:15:00,195.56,195.68,195.54,195.55,1418.0,191.0724,191.1897,191.0529,191.0626,1418.0
2024-03-26 13:20:00,195.52,195.58,195.46,195.47,2561.0,191.0333,191.092,190.9747,190.9845,2561.0
2024-03-26 13:25:00,195.48,195.61,195.48,195.54,1220.0,190.9943,191.1213,190.9943,191.0529,1220.0
2024-03-26 13:30:00,195.61,195.65,195.58,195.61,1398.0,191.1213,191.1604,191.092,191.1213,1398.0
2024-03-26 13:35:00,195.65,195.65,195.36,195.36,1402.0,191.1604,191.1604,190.877,190.877,1402.0
2024-03-26 13:40:00,195.3,195.32,194.99,194.99,5925.0,190.8184,190.8379,190.5155,190.5155,5925.0
2024-03-26 13:45:00,195.02,195.12,194.99,194.99,1536.0,190.5448,190.6425,190.5155,190.5155,1536.0
2024-03-26 13:50:00,194.91,195.15,194.91,195.14,5608.0,190.4373,190.6718,190.4373,190.6621,5608.0
2024-03-26 13:55:00,195.1,195.1,194.98,195.04,1841.0,190.623,190.623,190.5057,190.5644,1841.0
2024-03-26 14:00:00,195.0,195.14,195.0,195.13,500.0,190.5253,190.6621,190.5253,190.6523,500.0
2024-03-26 14:05:00,195.15,195.2,195.1,195.16,2540.0,190.6718,190.7207,190.623,190.6816,2540.0
2024-03-26 14:10:00,195.07,195.18,195.07,195.18,1414.0,190.5937,190.7011,190.5937,190.7011,1414.0
2024-03-26 14:15:00,195.16,195.29,195.15,195.28,549.0,190.6816,190.8086,190.6718,190.7988,549.0
2024-03-26 14:20:00,195.32,195.51,195.31,195.43,15385.0,190.8379,191.0236,190.8282,190.9454,15385.0
2024-03-26 14:25:00,195.41,195.59,195.41,195.59,1454.0,190.9259,191.1017,190.9259,191.1017,1454.0
2024-03-26 14:30:00,195.55,195.7,195.47,195.5,1954.0,191.0626,191.2092,190.9845,191.0138,1954.0
2024-03-26 14:35:00,195.44,195.5,195.4,195.45,1205.0,190.9552,191.0138,190.9161,190.9649,1205.0
2024-03-26 14:40:00,195.35,195.4,195.27,195.32,1777.0,190.8672,190.9161,190.7891,190.8379,1777.0
2024-03-26 14:45:00,195.24,195.36,195.22,195.33,3896.0,190.7598,190.877,190.7402,190.8477,3896.0
2024-03-26 14:50:00,195.18,195.2,195.14,195.18,1109.0,190.7011,190.7207,190.6621,190.7011,1109.0
2024-03-26 14:55:00,195.22,195.22,195.09,195.12,2176.0,190.7402,190.7402,190.6132,190.6425,2176.0
2024-03-26 15:00:00,195.06,195.06,194.91,194.99,3071.0,190.5839,190.5839,190.4373,190.5155,3071.0
2024-03-26 15:05:00,194.93,194.93,194.83,194.9,1924.0,190.4569,190.4569,190.3592,190.4276,1924.0
2024-03-26 15:10:00,194.92,194.92,194.75,194.8,2122.0,190.4471,190.4471,190.281,190.3299,2122.0
2024-03-26 15:15:00,194.82,194.98,194.82,194.98,1600.0,190.3494,190.5057,190.3494,190.5057,1600.0
2024-03-26 15:20:00,194.89,194.95,194.86,194.87,1712.0,190.4178,190.4764,190.3885,190.3983,1712.0
2024-03-26 15:25:00,194.88,194.95,194.74,194.84,6019.0,190.408,190.4764,190.2712,190.3689,6019.0
2024-03-26 15:30:00,194.76,194.78,194.53,194.72,3937.0,190.2908,190.3103,190.0661,190.2517,3937.0
2024-03-26 15:35:00,194.72,194.97,194.72,194.97,3237.0,190.2517,190.496,190.2517,190.496,3237.0
2024-03-26 15:40:00,194.91,195.09,194.84,194.85,6541.0,190.4373,190.6132,190.3689,190.3787,6541.0
2024-03-26 15:45:00,194.81,194.82,194.55,194.62,7495.0,190.3396,190.3494,190.0856,190.154,7495.0
2024-03-26 15:50:00,194.64,194.74,194.31,194.33,18472.0,190.1735,190.2712,189.8511,189.8706,18472.0
2024-03-26 15:55:00,194.31,194.42,193.82,194.15,102191.0,189.8511,189.9586,189.3723,189.6948,102191.0
2024-03-27 09:30:00,195.0,195.99,194.58,195.99,18819.0,191.0434,192.0133,190.6319,192.0133,18819.0
2024-03-27 09:35:00,195.98,196.98,195.97,196.94,4749.0,192.0035,192.9832,191.9937,192.9441,4749.0
2024-03-27 09:40:00,196.72,196.87,196.5,196.87,3612.0,192.7285,192.8755,192.513,192.8755,3612.0
2024-03-27 09:45:00,196.78,196.8,196.49,196.65,8580.0,192.7873,192.8069,192.5032,192.6599,8580.0
2024-03-27 09:50:00,196.71,196.89,196.32,196.32,8337.0,192.7187,192.8951,192.3366,192.3366,8337.0
2024-03-27 09:55:00,196.21,196.39,196.03,196.03,2607.0,192.2289,192.4052,192.0525,192.0525,2607.0
2024-03-27 10:00:00,196.14,196.31,195.7,195.7,3056.0,192.1603,192.3268,191.7292,191.7292,3056.0
2024-03-27 10:05:00,195.91,196.41,195.91,196.41,5871.0,191.935,192.4248,191.935,192.4248,5871.0
2024-03-27 10:10:00,196.57,196.98,196.44,196.98,2281.0,192.5816,192.9832,192.4542,192.9832,2281.0
2024-03-27 10:15:00,196.85,196.93,196.76,196.76,850.0,192.8559,192.9343,192.7677,192.7677,850.0
2024-03-27 10:20:00,196.66,196.76,196.52,196.63,800.0,192.6697,192.7677,192.5326,192.6403,800.0
2024-03-27 10:25:00,196.59,197.0,196.59,196.96,1404.0,192.6012,193.0028,192.6012,192.9636,1404.0
2024-03-27 10:30:00,196.91,197.1,196.76,196.83,8253.0,192.9147,193.1008,192.7677,192.8363,8253.0
2024-03-27 10:35:00,196.87,196.87,196.57,196.57,1747.0,192.8755,192.8755,192.5816,192.5816,1747.0
2024-03-27 10:40:00,196.52,196.57,196.01,196.27,3669.0,192.5326,192.5816,192.0329,192.2876,3669.0
2024-03-27 10:45:00,196.1,196.1,195.34,195.62,6705.0,192.1211,192.1211,191.3765,191.6508,6705.0
2024-03-27 10:50:00,195.62,195.66,195.42,195.57,4925.0,191.6508,191.69,191.4549,191.6019,4925.0
2024-03-27 10:55:00,195.43,195.77,195.37,195.75,4231.0,191.4647,191.7978,191.4059,191.7782,4231.0
2024-03-27 11:00:00,195.56,195.96,195.47,195.96,1668.0,191.5921,191.9839,191.5039,191.9839,1668.0
2024-03-27 11:05:00,196.0,196.34,195.9,196.34,1672.0,192.0231,192.3562,191.9252,192.3562,1672.0
2024-03-27 11:10:00,196.31,196.43,196.16,196.36,1331.0,192.3268,192.4444,192.1799,192.3758,1331.0
2024-03-27 11:15:00,196.41,196.62,196.35,196.57,1444.0,192.4248,192.6305,192.366,192.5816,1444.0
2024-03-27 11:20:00,196.44,196.44,196.01,196.24,5840.0,192.4542,192.4542,192.0329,192.2583,5840.0
2024-03-27 11:25:00,196.3,196.52,196.09,196.52,2771.0,192.317,192.5326,192.1113,192.5326,2771.0
2024-03-27 11:30:00,196.45,196.45,196.44,196.45,200.0,192.464,192.464,192.4542,192.464,200.0
2024-03-27 11:35:00,196.31,196.44,196.31,196.44,456.0,192.3268,192.4542,192.3268,192.4542,456.0
2024-03-27 11:40:00,196.39,196.49,196.39,196.42,1437.0,192.4052,192.5032,192.4052,192.4346,1437.0
2024-03-27 11:45:00,196.46,196.54,196.42,196.45,1608.0,192.4738,192.5522,192.4346,192.464,1608.0
2024-03-27 11:50:00,196.33,196.39,196.29,196.39,1888.0,192.3464,192.4052,192.3072,192.4052,1888.0
2024-03-27 11:55:00,196.37,196.62,196.37,196.51,2174.0,192.3856,192.6305,192.3856,192.5228,2174.0
2024-03-27 12:00:00,196.52,196.53,196.31,196.4,2745.0,192.5326,192.5424,192.3268,192.415,2745.0
2024-03-27 12:05:00,196.34,196.34,195.96,195.97,2678.0,192.3562,192.3562,191.9839,191.9937,2678.0
2024-03-27 12:10:00,195.97,196.01,195.52,195.53,6202.0,191.9937,192.0329,191.5529,191.5627,6202.0
2024-03-27 12:15:00,195.49,195.62,195.34,195.62,3851.0,191.5235,191.6508,191.3765,191.6508,3851.0
2024-03-27 12:20:00,195.59,195.77,195.59,195.67,2240.0,191.6214,191.7978,191.6214,191.6998,2240.0
2024-03-27 12:25:00,195.67,195.73,195.33,195.63,4647.0,191.6998,191.7586,191.3667,191.6606,4647.0
2024-03-27 12:30:00,195.55,195.61,195.54,195.61,200.0,191.5823,191.641,191.5725,191.641,200.0
2024-03-27 12:35:00,195.68,195.71,195.54,195.69,1548.0,191.7096,191.739,191.5725,191.7194,1548.0
2024-03-27 12:40:00,195.68,196.02,195.68,195.8,13200.0,191.7096,192.0427,191.7096,191.8272,13200.0
2024-03-27 12:45:00,195.84,195.87,195.56,195.7,4141.0,191.8664,191.8958,191.5921,191.7292,4141.0
2024-03-27 12:50:00,195.58,195.71,195.41,195.41,3520.0,191.6116,191.739,191.4451,191.4451,3520.0
2024-03-27 12:55:00,195.47,195.59,195.38,195.51,2856.0,191.5039,191.6214,191.4157,191.5431,2856.0
2024-03-27 13:00:00,195.56,195.58,195.32,195.39,2922.0,191.5921,191.6116,191.3569,191.4255,2922.0
2024-03-27 13:05:00,195.44,195.62,195.44,195.62,1619.0,191.4745,191.6508,191.4745,191.6508,1619.0
2024-03-27 13:10:00,195.63,195.74,195.61,195.74,300.0,191.6606,191.7684,191.641,191.7684,300.0
2024-03-27 13:15:00,195.81,196.1,195.79,196.03,4700.0,191.837,192.1211,191.8174,192.0525,4700.0
2024-03-27 13:20:00,196.12,196.2,196.01,196.08,1621.0,192.1407,192.2191,192.0329,192.1015,1621.0
2024-03-27 13:25:00,196.04,196.18,196.04,196.18,1359.0,192.0623,192.1995,192.0623,192.1995,1359.0
2024-03-27 13:30:00,196.08,196.29,196.08,196.28,3398.0,192.1015,192.3072,192.1015,192.2974,3398.0
2024-03-27 13:35:00,196.23,196.57,196.23,196.57,4072.0,192.2485,192.5816,192.2485,192.5816,4072.0
2024-03-27 13:40:00,196.59,196.71,196.58,196.71,1111.0,192.6012,192.7187,192.5914,192.7187,1111.0
2024-03-27 13:45:00,196.78,196.88,196.73,196.76,2381.0,192.7873,192.8853,192.7383,192.7677,2381.0
2024-03-27 13:50:00,196.81,197.01,196.75,196.95,1791.0,192.8167,193.0126,192.7579,192.9539,1791.0
2024-03-27 13:55:00,196.97,197.1,196.97,197.07,2214.0,192.9734,193.1008,192.9734,193.0714,2214.0
2024-03-27 14:00:00,197.1,197.11,196.86,196.87,3070.0,193.1008,193.1106,192.8657,192.8755,3070.0
2024-03-27 14:05:00,196.93,197.04,196.81,197.0,5910.0,192.9343,193.042,192.8167,193.0028,5910.0
2024-03-27 14:10:00,197.01,197.13,197.01,197.07,446.0,193.0126,193.1302,193.0126,193.0714,446.0
2024-03-27 14:15:00,197.1,197.18,197.0,197.18,1952.0,193.1008,193.1792,193.0028,193.1792,1952.0
2024-03-27 14:20:00,197.12,197.17,197.09,197.12,951.0,193.1204,193.1694,193.091,193.1204,951.0
2024-03-27 14:25:00,197.07,197.1,196.99,197.06,846.0,193.0714,193.1008,192.993,193.0616,846.0
2024-03-27 14:30:00,197.06,197.06,196.92,196.97,1127.0,193.0616,193.0616,192.9245,192.9734,1127.0
2024-03-27 14:35:00,196.93,196.96,196.87,196.96,2800.0,192.9343,192.9636,192.8755,192.9636,2800.0
2024-03-27 14:40:00,197.0,197.23,197.0,197.23,2561.0,193.0028,193.2282,193.0028,193.2282,2561.0
2024-03-27 14:45:00,197.18,197.24,197.17,197.24,655.0,193.1792,193.238,193.1694,193.238,655.0
2024-03-27 14:50:00,197.22,197.22,196.93,197.07,5648.0,193.2184,193.2184,192.9343,193.0714,5648.0
2024-03-27 14:55:00,197.02,197.08,196.98,197.05,1183.0,193.0224,193.0812,192.9832,193.0518,1183.0
2024-03-27 15:00:00,196.97,197.14,196.97,197.12,5309.0,192.9734,193.14,192.9734,193.1204,5309.0
2024-03-27 15:05:00,197.17,197.42,197.16,197.3,20652.0,193.1694,193.4143,193.1596,193.2967,20652.0
2024-03-27 15:10:00,197.21,197.24,196.97,197.13,3327.0,193.2086,193.238,192.9734,193.1302,3327.0
2024-03-27 15:15:00,197.08,197.19,197.07,197.1,1927.0,193.0812,193.189,193.0714,193.1008,1927.0
2024-03-27 15:20:00,197.16,197.23,197.0,197.22,3281.0,193.1596,193.2282,193.0028,193.2184,3281.0
2024-03-27 15:25:00,197.1,197.35,197.03,197.27,2339.0,193.1008,193.3457,193.0322,193.2674,2339.0
2024-03-27 15:30:00,197.44,197.56,197.43,197.49,4238.0,193.4339,193.5515,193.4241,193.4829,4238.0
2024-03-27 15:35:00,197.51,197.85,197.51,197.8,5162.0,193.5025,193.8356,193.5025,193.7866,5162.0
2024-03-27 15:40:00,197.84,197.9,197.67,197.88,6936.0,193.8258,193.8846,193.6592,193.865,6936.0
2024-03-27 15:45:00,197.9,197.98,197.73,197.77,15461.0,193.8846,193.963,193.718,193.7572,15461.0
2024-03-27 15:50:00,197.73,198.42,197.67,198.4,17403.0,193.718,194.394,193.6592,194.3744,17403.0
2024-03-27 15:55:00,198.34,198.63,198.2,198.62,59538.0,194.3156,194.5998,194.1785,194.59,59538.0
2024-03-28 09:30:00,198.7,199.0,198.04,198.05,35714.0,194.6683,194.9623,194.0217,194.0315,35714.0
2024-03-28 09:35:00,198.09,198.27,197.33,197.36,15125.0,194.0707,194.2471,193.3261,193.3555,15125.0
2024-03-28 09:40:00,197.21,197.49,196.84,197.09,1700.0,193.2086,193.4829,192.8461,193.091,1700.0
2024-03-28 09:45:00,197.06,197.51,196.9,197.28,11845.0,193.0616,193.5025,192.9049,193.2772,11845.0
2024-03-28 09:50:00,197.27,197.6,197.0,197.0,3808.0,193.2674,193.5907,193.0028,193.0028,3808.0
2024-03-28 09:55:00,196.84,197.08,196.5,196.88,2640.0,192.8461,193.0812,192.513,192.8853,2640.0
2024-03-28 10:00:00,196.96,197.35,196.95,197.22,2286.0,192.9636,193.3457,192.9539,193.2184,2286.0
2024-03-28 10:05:00,197.21,197.33,197.15,197.25,2419.0,193.2086,193.3261,193.1498,193.2478,2419.0
2024-03-28 10:10:00,197.27,197.55,197.27,197.52,1346.0,193.2674,193.5417,193.2674,193.5123,1346.0
2024-03-28 10:15:00,197.52,197.93,197.5,197.87,2000.0,193.5123,193.914,193.4927,193.8552,2000.0
2024-03-28 10:20:00,197.93,198.07,197.92,198.04,1162.0,193.914,194.0511,193.9042,194.0217,1162.0
2024-03-28 10:25:00,197.91,198.13,197.79,198.13,1944.0,193.8944,194.1099,193.7768,194.1099,1944.0
2024-03-28 10:30:00,198.13,198.19,198.1,198.19,1627.0,194.1099,194.1687,194.0805,194.1687,1627.0
2024-03-28 10:35:00,198.22,198.22,197.85,197.92,2858.0,194.1981,194.1981,193.8356,193.9042,2858.0
2024-03-28 10:40:00,197.89,197.9,197.58,197.75,3708.0,193.8748,193.8846,193.5711,193.7376,3708.0
2024-03-28 10:45:00,197.84,197.84,197.55,197.64,947.0,193.8258,193.8258,193.5417,193.6299,947.0
2024-03-28 10:50:00,197.83,198.27,197.82,198.22,3972.0,193.816,194.2471,193.8062,194.1981,3972.0
2024-03-28 10:55:00,198.28,198.28,197.83,197.98,11950.0,194.2569,194.2569,193.816,193.963,11950.0
2024-03-28 11:00:00,197.77,197.84,197.62,197.7,3333.0,193.7572,193.8258,193.6103,193.6886,3333.0
2024-03-28 11:05:00,197.7,197.7,197.35,197.35,2366.0,193.6886,193.6886,193.3457,193.3457,2366.0
2024-03-28 11:10:00,197.36,197.6,197.36,197.45,1674.0,193.3555,193.5907,193.3555,193.4437,1674.0
2024-03-28 11:15:00,197.54,197.59,197.3,197.52,3873.0,193.5319,193.5809,193.2967,193.5123,3873.0
2024-03-28 11:20:00,197.61,197.78,197.51,197.66,2544.0,193.6005,193.767,193.5025,193.6494,2544.0
2024-03-28 11:25:00,197.75,198.02,197.75,197.91,1014.0,193.7376,194.0021,193.7376,193.8944,1014.0
2024-03-28 11:30:00,197.84,197.99,197.82,197.99,1329.0,193.8258,193.9727,193.8062,193.9727,1329.0
2024-03-28 11:35:00,197.93,198.02,197.82,197.86,1400.0,193.914,194.0021,193.8062,193.8454,1400.0
2024-03-28 11:40:00,197.88,197.96,197.78,197.78,1000.0,193.865,193.9434,193.767,193.767,1000.0
2024-03-28 11:45:00,197.75,197.77,197.6,197.68,1082.0,193.7376,193.7572,193.5907,193.669,1082.0
2024-03-28 11:50:00,197.6,197.98,197.6,197.89,1818.0,193.5907,193.963,193.5907,193.8748,1818.0
2024-03-28 11:55:00,197.91,197.97,197.87,197.87,1900.0,193.8944,193.9532,193.8552,193.8552,1900.0
2024-03-28 12:00:00,197.87,197.87,197.63,197.69,3901.0,193.8552,193.8552,193.6201,193.6788,3901.0
2024-03-28 12:05:00,197.84,197.84,197.74,197.84,830.0,193.8258,193.8258,193.7278,193.8258,830.0
2024-03-28 12:10:00,197.84,197.89,197.75,197.77,1701.0,193.8258,193.8748,193.7376,193.7572,1701.0
2024-03-28 12:15:00,197.8,197.8,197.43,197.43,7699.0,193.7866,193.7866,193.4241,193.4241,7699.0
2024-03-28 12:20:00,197.47,197.56,197.14,197.25,14685.0,193.4633,193.5515,193.14,193.2478,14685.0
2024-03-28 12:25:00,197.25,197.3,197.11,197.21,34380.0,193.2478,193.2967,193.1106,193.2086,34380.0
2024-03-28 12:30:00,197.22,197.27,197.13,197.14,9506.0,193.2184,193.2674,193.1302,193.14,9506.0
2024-03-28 12:35:00,197.13,197.26,197.13,197.2,1200.0,193.1302,193.2576,193.1302,193.1988,1200.0
2024-03-28 12:40:00,197.12,197.12,196.85,196.97,1658.0,193.1204,193.1204,192.8559,192.9734,1658.0
2024-03-28 12:45:00,196.86,196.91,196.73,196.78,5038.0,192.8657,192.9147,192.7383,192.7873,5038.0
2024-03-28 12:50:00,196.83,196.96,196.79,196.96,4729.0,192.8363,192.9636,192.7971,192.9636,4729.0
2024-03-28 12:55:00,196.97,196.97,196.83,196.92,2628.0,192.9734,192.9734,192.8363,192.9245,2628.0
2024-03-28 13:00:00,196.89,197.04,196.83,196.98,4278.0,192.8951,193.042,192.8363,192.9832,4278.0
2024-03-28 13:05:00,196.97,196.99,196.85,196.92,1985.0,192.9734,192.993,192.8559,192.9245,1985.0
2024-03-28 13:10:00,196.88,197.12,196.88,197.05,3763.0,192.8853,193.1204,192.8853,193.0518,3763.0
2024-03-28 13:15:00,196.96,196.99,196.85,196.93,1304.0,192.9636,192.993,192.8559,192.9343,1304.0
2024-03-28 13:20:00,196.96,196.96,196.81,196.81,512.0,192.9636,192.9636,192.8167,192.8167,512.0
2024-03-28 13:25:00,196.88,196.97,196.84,196.84,1799.0,192.8853,192.9734,192.8461,192.8461,1799.0
2024-03-28 13:30:00,196.94,196.97,196.9,196.9,604.0,192.9441,192.9734,192.9049,192.9049,604.0
2024-03-28 13:35:00,196.9,197.14,196.9,197.14,1511.0,192.9049,193.14,192.9049,193.14,1511.0
2024-03-28 13:40:00,197.12,197.21,197.08,197.09,10918.0,193.1204,193.2086,193.0812,193.091,10918.0
2024-03-28 13:45:00,197.16,197.43,197.16,197.42,1262.0,193.1596,193.4241,193.1596,193.4143,1262.0
2024-03-28 13:50:00,197.39,197.58,197.39,197.5,1300.0,193.3849,193.5711,193.3849,193.4927,1300.0
2024-03-28 13:55:00,197.57,197.76,197.57,197.76,2276.0,193.5613,193.7474,193.5613,193.7474,2276.0
2024-03-28 14:00:00,197.75,197.95,197.73,197.81,2356.0,193.7376,193.9336,193.718,193.7964,2356.0
2024-03-28 14:05:00,197.87,197.92,197.73,197.82,1723.0,193.8552,193.9042,193.718,193.8062,1723.0
2024-03-28 14:10:00,197.82,197.92,197.71,197.86,2026.0,193.8062,193.9042,193.6984,193.8454,2026.0
2024-03-28 14:15:00,197.82,197.92,197.68,197.75,4905.0,193.8062,193.9042,193.669,193.7376,4905.0
2024-03-28 14:20:00,197.76,197.81,197.64,197.78,3102.0,193.7474,193.7964,193.6299,193.767,3102.0
2024-03-28 14:25:00,197.65,197.65,197.49,197.51,601.0,193.6396,193.6396,193.4829,193.5025,601.0
2024-03-28 14:30:00,197.41,197.49,197.37,197.47,751.0,193.4045,193.4829,193.3653,193.4633,751.0
2024-03-28 14:35:00,197.33,197.4,197.13,197.38,4549.0,193.3261,193.3947,193.1302,193.3751,4549.0
2024-03-28 14:40:00,197.35,197.45,197.32,197.45,928.0,193.3457,193.4437,193.3163,193.4437,928.0
2024-03-28 14:45:00,197.45,197.57,197.43,197.52,1849.0,193.4437,193.5613,193.4241,193.5123,1849.0
2024-03-28 14:50:00,197.56,197.61,197.51,197.61,801.0,193.5515,193.6005,193.5025,193.6005,801.0
2024-03-28 14:55:00,197.69,198.0,197.69,197.96,2997.0,193.6788,193.9825,193.6788,193.9434,2997.0
2024-03-28 15:00:00,197.94,197.99,197.84,197.86,1950.0,193.9238,193.9727,193.8258,193.8454,1950.0
2024-03-28 15:05:00,197.76,198.06,197.76,198.03,2146.0,193.7474,194.0413,193.7474,194.0119,2146.0
2024-03-28 15:10:00,198.09,198.09,197.93,197.97,2792.0,194.0707,194.0707,193.914,193.9532,2792.0
2024-03-28 15:15:00,197.98,198.15,197.97,198.12,1855.0,193.963,194.1295,193.9532,194.1001,1855.0
2024-03-28 15:20:00,198.07,198.13,197.99,198.09,1366.0,194.0511,194.1099,193.9727,194.0707,1366.0
2024-03-28 15:25:00,198.11,198.3,198.11,198.25,2789.0,194.0903,194.2765,194.0903,194.2275,2789.0
2024-03-28 15:30:00,198.33,198.34,197.99,198.11,4462.0,194.3059,194.3156,193.9727,194.0903,4462.0
2024-03-28 15:35:00,198.06,198.06,197.91,197.92,1586.0,194.0413,194.0413,193.8944,193.9042,1586.0
2024-03-28 15:40:00,198.03,198.07,197.75,197.87,4865.0,194.0119,194.0511,193.7376,193.8552,4865.0
2024-03-28 15:45:00,197.94,197.98,197.76,197.79,8372.0,193.9238,193.963,193.7474,193.7768,8372.0
2024-03-28 15:50:00,197.74,198.07,197.5,198.03,10228.0,193.7278,194.0511,193.4927,194.0119,10228.0
2024-03-28 15:55:00,197.99,198.32,197.73,197.73,70048.0,193.9727,194.2961,193.718,193.718,70048.0
2024-04-01 09:30:00,199.72,199.78,199.05,199.3,29614.0,195.6676,195.7264,195.0112,195.2562,29614.0
2024-04-01 09:35:00,199.26,199.26,197.89,198.6,3422.0,195.217,195.217,193.8748,194.5704,3422.0
2024-04-01 09:40:00,199.0,199.0,198.76,198.93,1374.0,194.9623,194.9623,194.7271,194.8937,1374.0
2024-04-01 09:45:00,198.65,199.61,198.57,199.3,5312.0,194.6194,195.5599,194.541,195.2562,5312.0
2024-04-01 09:50:00,199.41,199.82,199.28,199.81,5973.0,195.3639,195.7656,195.2366,195.7558,5973.0
2024-04-01 09:55:00,199.75,199.95,199.53,199.84,9117.0,195.697,195.893,195.4815,195.7852,9117.0
2024-04-01 10:00:00,199.76,200.64,199.65,200.17,38586.0,195.7068,196.569,195.5991,196.1085,38586.0
2024-04-01 10:05:00,200.16,200.23,199.93,200.03,5211.0,196.0987,196.1673,195.8734,195.9714,5211.0
2024-04-01 10:10:00,200.03,200.34,200.0,200.34,4824.0,195.9714,196.2751,195.942,196.2751,4824.0
2024-04-01 10:15:00,200.35,200.48,199.98,200.11,3840.0,196.2849,196.4122,195.9224,196.0497,3840.0
2024-04-01 10:20:00,200.1,200.27,200.02,200.26,3913.0,196.0399,196.2065,195.9616,196.1967,3913.0
2024-04-01 10:25:00,200.25,200.25,199.87,199.87,6490.0,196.1869,196.1869,195.8146,195.8146,6490.0
2024-04-01 10:30:00,199.9,199.95,199.47,199.63,4245.0,195.844,195.893,195.4227,195.5795,4245.0
2024-04-01 10:35:00,199.54,199.77,199.36,199.36,3704.0,195.4913,195.7166,195.315,195.315,3704.0
2024-04-01 10:40:00,199.37,199.6,199.26,199.5,3549.0,195.3247,195.5501,195.217,195.4521,3549.0
2024-04-01 10:45:00,199.63,199.64,199.27,199.31,812.0,195.5795,195.5893,195.2268,195.266,812.0
2024-04-01 10:50:00,199.23,199.5,199.22,199.5,2185.0,195.1876,195.4521,195.1778,195.4521,2185.0
2024-04-01 10:55:00,199.49,200.0,199.49,199.87,2623.0,195.4423,195.942,195.4423,195.8146,2623.0
2024-04-01 11:00:00,199.9,200.21,199.72,200.09,3014.0,195.844,196.1477,195.6676,196.0301,3014.0
2024-04-01 11:05:00,200.03,200.29,200.03,200.28,1917.0,195.9714,196.2261,195.9714,196.2163,1917.0
2024-04-01 11:10:00,200.31,200.79,200.28,200.79,3404.0,196.2457,196.7159,196.2163,196.7159,3404.0
2024-04-01 11:15:00,200.75,200.93,200.66,200.92,3150.0,196.6767,196.8531,196.5886,196.8433,3150.0
2024-04-01 11:20:00,200.98,201.22,200.95,201.2,4619.0,196.9021,197.1372,196.8727,197.1176,4619.0
2024-04-01 11:25:00,201.21,201.52,201.21,201.4,4058.0,197.1274,197.4311,197.1274,197.3136,4058.0
2024-04-01 11:30:00,201.34,201.4,200.68,200.91,3596.0,197.2548,197.3136,196.6082,196.8335,3596.0
2024-04-01 11:35:00,200.9,200.93,200.39,200.58,2655.0,196.8237,196.8531,196.3241,196.5102,2655.0
2024-04-01 11:40:00,200.33,200.48,200.27,200.48,1000.0,196.2653,196.4122,196.2065,196.4122,1000.0
2024-04-01 11:45:00,200.47,200.47,199.79,200.33,7946.0,196.4024,196.4024,195.7362,196.2653,7946.0
2024-04-01 11:50:00,200.36,200.44,200.2,200.2,1300.0,196.2947,196.373,196.1379,196.1379,1300.0
2024-04-01 11:55:00,200.17,200.17,200.07,200.13,1100.0,196.1085,196.1085,196.0105,196.0693,1100.0
2024-04-01 12:00:00,199.97,200.26,199.76,200.25,6213.0,195.9126,196.1967,195.7068,196.1869,6213.0
2024-04-01 12:05:00,200.09,200.21,199.83,200.14,800.0,196.0301,196.1477,195.7754,196.0791,800.0
2024-04-01 12:10:00,200.24,200.37,200.24,200.36,1412.0,196.1771,196.3045,196.1771,196.2947,1412.0
2024-04-01 12:15:00,200.39,200.55,200.29,200.29,1742.0,196.3241,196.4808,196.2261,196.2261,1742.0
2024-04-01 12:20:00,200.41,200.7,200.36,200.67,1453.0,196.3436,196.6278,196.2947,196.5984,1453.0
2024-04-01 12:25:00,200.76,200.82,200.49,200.52,2219.0,196.6865,196.7453,196.422,196.4514,2219.0
2024-04-01 12:30:00,200.54,200.59,200.49,200.54,1593.0,196.471,196.52,196.422,196.471,1593.0
2024-04-01 12:35:00,200.46,200.5,200.23,200.34,5444.0,196.3926,196.4318,196.1673,196.2751,5444.0
2024-04-01 12:40:00,200.31,200.31,200.12,200.14,1600.0,196.2457,196.2457,196.0595,196.0791,1600.0
2024-04-01 12:45:00,200.13,200.3,200.06,200.18,3965.0,196.0693,196.2359,196.0007,196.1183,3965.0
2024-04-01 12:50:00,200.25,200.25,200.0,200.0,1487.0,196.1869,196.1869,195.942,195.942,1487.0
2024-04-01 12:55:00,200.07,200.08,199.87,200.06,1981.0,196.0105,196.0203,195.8146,196.0007,1981.0
2024-04-01 13:00:00,200.04,200.05,199.67,199.68,1952.0,195.9812,195.991,195.6187,195.6285,1952.0
2024-04-01 13:05:00,199.65,199.81,199.64,199.8,1500.0,195.5991,195.7558,195.5893,195.746,1500.0
2024-04-01 13:10:00,199.75,199.85,199.65,199.65,1800.0,195.697,195.795,195.5991,195.5991,1800.0
2024-04-01 13:15:00,199.7,199.7,199.44,199.44,1975.0,195.6481,195.6481,195.3933,195.3933,1975.0
2024-04-01 13:20:00,199.38,199.48,199.29,199.48,3049.0,195.3345,195.4325,195.2464,195.4325,3049.0
2024-04-01 13:25:00,199.45,199.79,199.44,199.77,2433.0,195.4031,195.7362,195.3933,195.7166,2433.0
2024-04-01 13:30:00,199.76,199.83,199.73,199.83,700.0,195.7068,195.7754,195.6774,195.7754,700.0
2024-04-01 13:35:00,199.86,200.12,199.86,200.12,2104.0,195.8048,196.0595,195.8048,196.0595,2104.0
2024-04-01 13:40:00,200.15,200.21,200.1,200.14,2661.0,196.0889,196.1477,196.0399,196.0791,2661.0
2024-04-01 13:45:00,200.2,200.24,200.15,200.24,2429.0,196.1379,196.1771,196.0889,196.1771,2429.0
2024-04-01 13:50:00,200.24,200.24,200.12,200.23,5454.0,196.1771,196.1771,196.0595,196.1673,5454.0
2024-04-01 13:55:00,200.27,200.27,200.12,200.12,1700.0,196.2065,196.2065,196.0595,196.0595,1700.0
2024-04-01 14:00:00,200.14,200.37,200.09,200.31,6843.0,196.0791,196.3045,196.0301,196.2457,6843.0
2024-04-01 14:05:00,200.31,200.5,200.3,200.38,2739.0,196.2457,196.4318,196.2359,196.3143,2739.0
2024-04-01 14:10:00,200.44,200.44,200.29,200.36,2765.0,196.373,196.373,196.2261,196.2947,2765.0
2024-04-01 14:15:00,200.35,200.44,200.28,200.28,4097.0,196.2849,196.373,196.2163,196.2163,4097.0
2024-04-01 14:20:00,200.26,200.47,200.15,200.23,1025.0,196.1967,196.4024,196.0889,196.1673,1025.0
2024-04-01 14:25:00,200.23,200.23,200.0,200.09,2952.0,196.1673,196.1673,195.942,196.0301,2952.0
2024-04-01 14:30:00,200.05,200.06,199.74,199.74,2739.0,195.991,196.0007,195.6872,195.6872,2739.0
2024-04-01 14:35:00,199.72,199.8,199.45,199.8,7308.0,195.6676,195.746,195.4031,195.746,7308.0
2024-04-01 14:40:00,199.88,199.93,199.79,199.81,2387.0,195.8244,195.8734,195.7362,195.7558,2387.0
2024-04-01 14:45:00,199.83,199.83,199.53,199.59,4760.0,195.7754,195.7754,195.4815,195.5403,4760.0
2024-04-01 14:50:00,199.73,199.73,199.59,199.71,4583.0,195.6774,195.6774,195.5403,195.6579,4583.0
2024-04-01 14:55:00,199.71,199.76,199.65,199.67,3189.0,195.6579,195.7068,195.5991,195.6187,3189.0
2024-04-01 15:00:00,199.67,199.85,199.63,199.81,6673.0,195.6187,195.795,195.5795,195.7558,6673.0
2024-04-01 15:05:00,199.81,199.87,199.8,199.84,3920.0,195.7558,195.8146,195.746,195.7852,3920.0
2024-04-01 15:10:00,199.79,200.0,199.78,200.0,6256.0,195.7362,195.942,195.7264,195.942,6256.0
2024-04-01 15:15:00,200.0,200.14,199.88,199.9,5805.0,195.942,196.0791,195.8244,195.844,5805.0
2024-04-01 15:20:00,199.94,200.11,199.94,200.04,5639.0,195.8832,196.0497,195.8832,195.9812,5639.0
2024-04-01 15:25:00,199.98,200.04,199.81,199.84,5073.0,195.9224,195.9812,195.7558,195.7852,5073.0
2024-04-01 15:30:00,199.8,200.07,199.77,200.07,6864.0,195.746,196.0105,195.7166,196.0105,6864.0
2024-04-01 15:35:00,200.03,200.07,199.84,199.93,7067.0,195.9714,196.0105,195.7852,195.8734,7067.0
2024-04-01 15:40:00,199.92,200.38,199.91,200.36,13958.0,195.8636,196.3143,195.8538,196.2947,13958.0
2024-04-01 15:45:00,200.36,200.45,199.84,199.86,16898.0,196.2947,196.3828,195.7852,195.8048,16898.0
2024-04-01 15:50:00,199.71,200.09,199.71,200.09,26118.0,195.6579,196.0301,195.6579,196.0301,26118.0
2024-04-01 15:55:00,200.09,200.26,199.92,199.92,44302.0,196.0301,196.1967,195.8636,195.8636,44302.0
2024-04-02 09:30:00,199.85,199.96,199.0,199.54,22146.0,195.795,195.9028,194.9623,195.4913,22146.0
2024-04-02 09:35:00,199.68,199.78,198.98,199.54,4064.0,195.6285,195.7264,194.9427,195.4913,4064.0
2024-04-02 09:40:00,199.73,199.83,199.45,199.56,4667.0,195.6774,195.7754,195.4031,195.5109,4667.0
2024-04-02 09:45:00,199.62,199.68,198.91,199.07,2507.0,195.5697,195.6285,194.8741,195.0308,2507.0
2024-04-02 09:50:00,198.88,199.19,198.28,198.57,9299.0,194.8447,195.1484,194.2569,194.541,9299.0
2024-04-02 09:55:00,198.56,198.76,198.36,198.71,7070.0,194.5312,194.7271,194.3352,194.6781,7070.0
2024-04-02 10:00:00,198.7,199.07,198.7,198.85,4552.0,194.6683,195.0308,194.6683,194.8153,4552.0
2024-04-02 10:05:00,198.99,198.99,198.47,198.55,4409.0,194.9525,194.9525,194.443,194.5214,4409.0
2024-04-02 10:10:00,198.5,198.55,198.28,198.38,4559.0,194.4724,194.5214,194.2569,194.3548,4559.0
2024-04-02 10:15:00,198.48,198.54,198.12,198.29,3831.0,194.4528,194.5116,194.1001,194.2667,3831.0
2024-04-02 10:20:00,198.29,198.31,197.93,198.04,4480.0,194.2667,194.2863,193.914,194.0217,4480.0
2024-04-02 10:25:00,197.86,197.86,197.27,197.76,13005.0,193.8454,193.8454,193.2674,193.7474,13005.0
2024-04-02 10:30:00,197.7,197.84,197.57,197.76,3769.0,193.6886,193.8258,193.5613,193.7474,3769.0
2024-04-02 10:35:00,197.8,197.81,197.61,197.73,4477.0,193.7866,193.7964,193.6005,193.718,4477.0
2024-04-02 10:40:00,197.75,198.08,197.67,198.05,4499.0,193.7376,194.0609,193.6592,194.0315,4499.0
2024-04-02 10:45:00,198.08,198.24,197.96,198.0,3063.0,194.0609,194.2177,193.9434,193.9825,3063.0
2024-04-02 10:50:00,198.08,198.08,197.74,197.75,3046.0,194.0609,194.0609,193.7278,193.7376,3046.0
2024-04-02 10:55:00,197.75,197.97,197.64,197.81,5097.0,193.7376,193.9532,193.6299,193.7964,5097.0
2024-04-02 11:00:00,197.84,197.89,197.75,197.75,2933.0,193.8258,193.8748,193.7376,193.7376,2933.0
2024-04-02 11:05:00,197.77,197.97,197.57,197.58,12072.0,193.7572,193.9532,193.5613,193.5711,12072.0
2024-04-02 11:10:00,197.5,197.86,197.46,197.77,5096.0,193.4927,193.8454,193.4535,193.7572,5096.0
2024-04-02 11:15:00,197.75,197.8,197.49,197.5,6112.0,193.7376,193.7866,193.4829,193.4927,6112.0
2024-04-02 11:20:00,197.57,197.58,197.47,197.48,2709.0,193.5613,193.5711,193.4633,193.4731,2709.0
2024-04-02 11:25:00,197.5,197.67,197.45,197.65,2622.0,193.4927,193.6592,193.4437,193.6396,2622.0
2024-04-02 11:30:00,197.65,197.77,197.52,197.74,4001.0,193.6396,193.7572,193.5123,193.7278,4001.0
2024-04-02 11:35:00,197.8,197.86,197.01,197.01,7105.0,193.7866,193.8454,193.0126,193.0126,7105.0
2024-04-02 11:40:00,197.08,197.33,197.0,197.24,2140.0,193.0812,193.3261,193.0028,193.238,2140.0
2024-04-02 11:45:00,197.3,197.32,197.19,197.25,2162.0,193.2967,193.3163,193.189,193.2478,2162.0
2024-04-02 11:50:00,197.31,197.32,197.14,197.26,1952.0,193.3065,193.3163,193.14,193.2576,1952.0
2024-04-02 11:55:00,197.28,197.63,197.28,197.63,3472.0,193.2772,193.6201,193.2772,193.6201,3472.0
2024-04-02 12:00:00,197.63,197.63,197.26,197.34,2548.0,193.6201,193.6201,193.2576,193.3359,2548.0
2024-04-02 12:05:00,197.37,197.4,197.32,197.32,1318.0,193.3653,193.3947,193.3163,193.3163,1318.0
2024-04-02 12:10:00,197.37,197.37,197.1,197.11,3500.0,193.3653,193.3653,193.1008,193.1106,3500.0
2024-04-02 12:15:00,197.1,197.14,196.96,197.01,4000.0,193.1008,193.14,192.9636,193.0126,4000.0
2024-04-02 12:20:00,197.07,197.2,197.01,197.14,1998.0,193.0714,193.1988,193.0126,193.14,1998.0
2024-04-02 12:25:00,197.14,197.2,196.94,197.17,3700.0,193.14,193.1988,192.9441,193.1694,3700.0
2024-04-02 12:30:00,197.13,197.18,197.0,197.07,900.0,193.1302,193.1792,193.0028,193.0714,900.0
2024-04-02 12:35:00,197.08,197.11,196.96,197.11,1892.0,193.0812,193.1106,192.9636,193.1106,1892.0
2024-04-02 12:40:00,197.09,197.09,196.96,197.03,2449.0,193.091,193.091,192.9636,193.0322,2449.0
2024-04-02 12:45:00,197.02,197.08,196.86,196.9,2783.0,193.0224,193.0812,192.8657,192.9049,2783.0
2024-04-02 12:50:00,196.99,196.99,196.77,196.77,1609.0,192.993,192.993,192.7775,192.7775,1609.0
2024-04-02 12:55:00,196.86,197.05,196.84,197.01,2239.0,192.8657,193.0518,192.8461,193.0126,2239.0
2024-04-02 13:00:00,197.05,197.05,196.8,196.88,2342.0,193.0518,193.0518,192.8069,192.8853,2342.0
2024-04-02 13:05:00,196.8,196.8,196.65,196.65,2126.0,192.8069,192.8069,192.6599,192.6599,2126.0
2024-04-02 13:10:00,196.71,196.73,196.44,196.55,3139.0,192.7187,192.7383,192.4542,192.562,3139.0
2024-04-02 13:15:00,196.46,196.52,196.35,196.38,4513.0,192.4738,192.5326,192.366,192.3954,4513.0
2024-04-02 13:20:00,196.32,196.55,196.28,196.55,3946.0,192.3366,192.562,192.2974,192.562,3946.0
2024-04-02 13:25:00,196.54,196.64,196.49,196.63,1019.0,192.5522,192.6501,192.5032,192.6403,1019.0
2024-04-02 13:30:00,196.64,196.76,196.57,196.76,1707.0,192.6501,192.7677,192.5816,192.7677,1707.0
2024-04-02 13:35:00,196.8,196.86,196.77,196.86,2190.0,192.8069,192.8657,192.7775,192.8657,2190.0
2024-04-02 13:40:00,196.81,197.02,196.78,197.02,2890.0,192.8167,193.0224,192.7873,193.0224,2890.0
2024-04-02 13:45:00,197.0,197.25,197.0,197.25,1697.0,193.0028,193.2478,193.0028,193.2478,1697.0
2024-04-02 13:50:00,197.27,197.29,197.19,197.24,1100.0,193.2674,193.287,193.189,193.238,1100.0
2024-04-02 13:55:00,197.24,197.3,197.19,197.19,6543.0,193.238,193.2967,193.189,193.189,6543.0
2024-04-02 14:00:00,197.12,197.19,197.05,197.05,1360.0,193.1204,193.189,193.0518,193.0518,1360.0
2024-04-02 14:05:00,197.12,197.49,197.03,197.42,5552.0,193.1204,193.4829,193.0322,193.4143,5552.0
2024-04-02 14:10:00,197.36,197.61,197.36,197.47,4488.0,193.3555,193.6005,193.3555,193.4633,4488.0
2024-04-02 14:15:00,197.5,197.5,197.3,197.42,9233.0,193.4927,193.4927,193.2967,193.4143,9233.0
2024-04-02 14:20:00,197.37,197.44,197.26,197.33,2121.0,193.3653,193.4339,193.2576,193.3261,2121.0
2024-04-02 14:25:00,197.28,197.72,197.28,197.69,10128.0,193.2772,193.7082,193.2772,193.6788,10128.0
2024-04-02 14:30:00,197.65,197.84,197.64,197.82,3129.0,193.6396,193.8258,193.6299,193.8062,3129.0
2024-04-02 14:35:00,197.78,197.85,197.65,197.65,3418.0,193.767,193.8356,193.6396,193.6396,3418.0
2024-04-02 14:40:00,197.65,197.83,197.52,197.79,5387.0,193.6396,193.816,193.5123,193.7768,5387.0
2024-04-02 14:45:00,197.83,197.94,197.73,197.89,3112.0,193.816,193.9238,193.718,193.8748,3112.0
2024-04-02 14:50:00,197.89,197.89,197.68,197.68,2634.0,193.8748,193.8748,193.669,193.669,2634.0
2024-04-02 14:55:00,197.73,197.8,197.65,197.66,2430.0,193.718,193.7866,193.6396,193.6494,2430.0
2024-04-02 15:00:00,197.8,197.84,197.65,197.72,7167.0,193.7866,193.8258,193.6396,193.7082,7167.0
2024-04-02 15:05:00,197.8,197.89,197.65,197.67,3123.0,193.7866,193.8748,193.6396,193.6592,3123.0
2024-04-02 15:10:00,197.64,197.79,197.6,197.73,8261.0,193.6299,193.7768,193.5907,193.718,8261.0
2024-04-02 15:15:00,197.71,197.97,197.71,197.94,4523.0,193.6984,193.9532,193.6984,193.9238,4523.0
2024-04-02 15:20:00,197.99,198.03,197.95,198.0,3721.0,193.9727,194.0119,193.9336,193.9825,3721.0
2024-04-02 15:25:00,198.01,198.06,197.85,197.89,4754.0,193.9923,194.0413,193.8356,193.8748,4754.0
2024-04-02 15:30:00,197.91,198.14,197.91,198.11,8622.0,193.8944,194.1197,193.8944,194.0903,8622.0
2024-04-02 15:35:00,198.13,198.44,198.13,198.35,7815.0,194.1099,194.4136,194.1099,194.3254,7815.0
2024-04-02 15:40:00,198.34,198.36,198.18,198.22,6905.0,194.3156,194.3352,194.1589,194.1981,6905.0
2024-04-02 15:45:00,198.21,198.32,198.05,198.27,12813.0,194.1883,194.2961,194.0315,194.2471,12813.0
2024-04-02 15:50:00,198.26,198.3,198.04,198.22,24524.0,194.2373,194.2765,194.0217,194.1981,24524.0
2024-04-02 15:55:00,198.19,198.41,198.15,198.4,59143.0,194.1687,194.3842,194.1295,194.3744,59143.0
2024-04-03 09:30:00,198.68,200.36,198.68,199.96,22429.0,194.6487,196.2947,194.6487,195.9028,22429.0
2024-04-03 09:35:00,200.18,200.94,199.84,200.37,5885.0,196.1183,196.8629,195.7852,196.3045,5885.0
2024-04-03 09:40:00,200.66,202.74,200.63,202.27,34885.0,196.5886,198.6264,196.5592,198.1659,34885.0
2024-04-03 09:45:00,202.46,202.89,201.73,201.8,18011.0,198.3521,198.7733,197.6369,197.7054,18011.0
2024-04-03 09:50:00,201.8,201.86,201.5,201.56,8344.0,197.7054,197.7642,197.4115,197.4703,8344.0
2024-04-03 09:55:00,201.72,201.97,201.43,201.92,10646.0,197.6271,197.872,197.343,197.823,10646.0
2024-04-03 10:00:00,201.92,202.83,201.75,202.59,13010.0,197.823,198.7145,197.6565,198.4794,13010.0
2024-04-03 10:05:00,202.47,202.7,201.93,201.98,8681.0,198.3618,198.5872,197.8328,197.8818,8681.0
2024-04-03 10:10:00,201.93,202.19,201.47,201.98,5525.0,197.8328,198.0875,197.3821,197.8818,5525.0
2024-04-03 10:15:00,201.83,201.95,201.36,201.59,4110.0,197.7348,197.8524,197.2744,197.4997,4110.0
2024-04-03 10:20:00,201.5,201.64,201.14,201.27,8985.0,197.4115,197.5487,197.0588,197.1862,8985.0
2024-04-03 10:25:00,201.24,201.34,200.59,200.66,6556.0,197.1568,197.2548,196.52,196.5886,6556.0
2024-04-03 10:30:00,200.69,200.85,199.62,199.87,159290.0,196.618,196.7747,195.5697,195.8146,159290.0
2024-04-03 10:35:00,199.71,199.73,199.29,199.34,5114.0,195.6579,195.6774,195.2464,195.2954,5114.0
2024-04-03 10:40:00,199.13,199.21,198.48,198.49,3652.0,195.0896,195.168,194.4528,194.4626,3652.0
2024-04-03 10:45:00,198.38,198.57,197.95,198.45,7662.0,194.3548,194.541,193.9336,194.4234,7662.0
2024-04-03 10:50:00,198.48,198.78,198.48,198.6,4711.0,194.4528,194.7467,194.4528,194.5704,4711.0
2024-04-03 10:55:00,198.56,198.57,197.31,197.5,11553.0,194.5312,194.541,193.3065,193.4927,11553.0
2024-04-03 11:00:00,197.5,198.0,197.37,197.83,8278.0,193.4927,193.9825,193.3653,193.816,8278.0
2024-04-03 11:05:00,197.71,198.13,197.68,198.1,3251.0,193.6984,194.1099,193.669,194.0805,3251.0
2024-04-03 11:10:00,198.1,198.29,198.03,198.21,2633.0,194.0805,194.2667,194.0119,194.1883,2633.0
2024-04-03 11:15:00,198.21,198.5,198.1,198.31,6430.0,194.1883,194.4724,194.0805,194.2863,6430.0
2024-04-03 11:20:00,198.32,198.83,198.2,198.83,5791.0,194.2961,194.7957,194.1785,194.7957,5791.0
2024-04-03 11:25:00,198.66,199.18,198.65,199.11,3829.0,194.6292,195.1386,194.6194,195.07,3829.0
2024-04-03 11:30:00,199.02,199.19,198.94,199.13,7573.0,194.9819,195.1484,194.9035,195.0896,7573.0
2024-04-03 11:35:00,199.03,199.12,198.89,199.05,5958.0,194.9916,195.0798,194.8545,195.0112,5958.0
2024-04-03 11:40:00,199.06,199.46,199.05,199.44,3396.0,195.021,195.4129,195.0112,195.3933,3396.0
2024-04-03 11:45:00,199.34,199.35,199.15,199.24,6169.0,195.2954,195.3052,195.1092,195.1974,6169.0
2024-04-03 11:50:00,199.35,199.44,199.23,199.28,6625.0,195.3052,195.3933,195.1876,195.2366,6625.0
2024-04-03 11:55:00,199.24,199.5,199.06,199.39,3156.0,195.1974,195.4521,195.021,195.3443,3156.0
2024-04-03 12:00:00,199.38,199.47,199.22,199.35,4064.0,195.3345,195.4227,195.1778,195.3052,4064.0
2024-04-03 12:05:00,199.41,199.52,199.2,199.26,4523.0,195.3639,195.4717,195.1582,195.217,4523.0
2024-04-03 12:10:00,199.17,199.33,199.01,199.02,2992.0,195.1288,195.2856,194.9721,194.9819,2992.0
2024-04-03 12:15:00,199.03,199.03,198.72,198.78,2939.0,194.9916,194.9916,194.6879,194.7467,2939.0
2024-04-03 12:20:00,198.69,198.89,198.6,198.61,5427.0,194.6585,194.8545,194.5704,194.5802,5427.0
2024-04-03 12:25:00,198.59,199.13,198.55,199.06,3111.0,194.5606,195.0896,194.5214,195.021,3111.0
2024-04-03 12:30:00,199.14,199.56,199.14,199.54,1606.0,195.0994,195.5109,195.0994,195.4913,1606.0
2024-04-03 12:35:00,199.54,199.71,199.15,199.34,2771.0,195.4913,195.6579,195.1092,195.2954,2771.0
2024-04-03 12:40:00,199.27,199.45,199.24,199.34,1100.0,195.2268,195.4031,195.1974,195.2954,1100.0
2024-04-03 12:45:00,199.26,199.44,199.24,199.44,1411.0,195.217,195.3933,195.1974,195.3933,1411.0
2024-04-03 12:50:00,199.28,199.54,199.24,199.53,2506.0,195.2366,195.4913,195.1974,195.4815,2506.0
2024-04-03 12:55:00,199.53,199.88,199.44,199.57,2801.0,195.4815,195.8244,195.3933,195.5207,2801.0
2024-04-03 13:00:00,199.6,199.68,199.58,199.64,400.0,195.5501,195.6285,195.5305,195.5893,400.0
2024-04-03 13:05:00,199.59,199.71,199.55,199.71,1426.0,195.5403,195.6579,195.5011,195.6579,1426.0
2024-04-03 13:10:00,199.74,199.74,199.42,199.5,1639.0,195.6872,195.6872,195.3737,195.4521,1639.0
2024-04-03 13:15:00,199.51,199.66,199.5,199.6,2783.0,195.4619,195.6089,195.4521,195.5501,2783.0
2024-04-03 13:20:00,199.55,199.58,199.51,199.55,589.0,195.5011,195.5305,195.4619,195.5011,589.0
2024-04-03 13:25:00,199.55,199.58,199.42,199.53,1100.0,195.5011,195.5305,195.3737,195.4815,1100.0
2024-04-03 13:30:00,199.56,199.56,199.38,199.5,2683.0,195.5109,195.5109,195.3345,195.4521,2683.0
2024-04-03 13:35:00,199.46,199.51,199.36,199.47,2238.0,195.4129,195.4619,195.315,195.4227,2238.0
2024-04-03 13:40:00,199.5,199.53,199.27,199.27,1313.0,195.4521,195.4815,195.2268,195.2268,1313.0
2024-04-03 13:45:00,199.27,199.46,199.27,199.39,1551.0,195.2268,195.4129,195.2268,195.3443,1551.0
2024-04-03 13:50:00,199.3,199.3,199.11,199.11,1869.0,195.2562,195.2562,195.07,195.07,1869.0
2024-04-03 13:55:00,199.16,199.3,199.07,199.3,2820.0,195.119,195.2562,195.0308,195.2562,2820.0
2024-04-03 14:00:00,199.19,199.45,199.19,199.35,2194.0,195.1484,195.4031,195.1484,195.3052,2194.0
2024-04-03 14:05:00,199.38,199.57,199.35,199.56,4456.0,195.3345,195.5207,195.3052,195.5109,4456.0
2024-04-03 14:10:00,199.57,199.77,199.57,199.67,3351.0,195.5207,195.7166,195.5207,195.6187,3351.0
2024-04-03 14:15:00,199.66,199.67,199.52,199.67,2827.0,195.6089,195.6187,195.4717,195.6187,2827.0
2024-04-03 14:20:00,199.67,199.86,199.64,199.7,4535.0,195.6187,195.8048,195.5893,195.6481,4535.0
2024-04-03 14:25:00,199.79,199.85,199.69,199.83,3290.0,195.7362,195.795,195.6383,195.7754,3290.0
2024-04-03 14:30:00,199.87,199.89,199.67,199.67,4687.0,195.8146,195.8342,195.6187,195.6187,4687.0
2024-04-03 14:35:00,199.72,199.84,199.38,199.63,8952.0,195.6676,195.7852,195.3345,195.5795,8952.0
2024-04-03 14:40:00,199.59,200.03,199.58,199.75,10210.0,195.5403,195.9714,195.5305,195.697,10210.0
2024-04-03 14:45:00,199.85,199.85,199.6,199.63,3447.0,195.795,195.795,195.5501,195.5795,3447.0
2024-04-03 14:50:00,199.68,199.74,199.46,199.58,5211.0,195.6285,195.6872,195.4129,195.5305,5211.0
2024-04-03 14:55:00,199.61,199.61,199.27,199.36,5532.0,195.5599,195.5599,195.2268,195.315,5532.0
2024-04-03 15:00:00,199.27,199.48,199.27,199.38,3932.0,195.2268,195.4325,195.2268,195.3345,3932.0
2024-04-03 15:05:00,199.44,199.73,199.42,199.61,2866.0,195.3933,195.6774,195.3737,195.5599,2866.0
2024-04-03 15:10:00,199.55,199.69,199.31,199.31,7591.0,195.5011,195.6383,195.266,195.266,7591.0
2024-04-03 15:15:00,199.33,199.45,199.15,199.19,6238.0,195.2856,195.4031,195.1092,195.1484,6238.0
2024-04-03 15:20:00,199.22,199.52,199.19,199.37,8268.0,195.1778,195.4717,195.1484,195.3247,8268.0
2024-04-03 15:25:00,199.38,199.38,199.22,199.31,2925.0,195.3345,195.3345,195.1778,195.266,2925.0
2024-04-03 15:30:00,199.28,199.6,199.27,199.49,7326.0,195.2366,195.5501,195.2268,195.4423,7326.0
2024-04-03 15:35:00,199.51,199.8,199.51,199.8,7616.0,195.4619,195.746,195.4619,195.746,7616.0
2024-04-03 15:40:00,199.76,200.02,199.72,199.94,10797.0,195.7068,195.9616,195.6676,195.8832,10797.0
2024-04-03 15:45:00,199.97,200.26,199.95,200.18,21310.0,195.9126,196.1967,195.893,196.1183,21310.0
2024-04-03 15:50:00,200.21,200.32,199.94,199.95,25583.0,196.1477,196.2555,195.8832,195.893,25583.0
2024-04-03 15:55:00,199.99,200.42,199.59,200.07,103346.0,195.9322,196.3534,195.5403,196.0105,103346.0
2024-04-04 09:30:00,201.1,201.84,201.1,201.8,23350.0,197.0196,197.7446,197.0196,197.7054,23350.0
2024-04-04 09:35:00,201.6,201.87,200.0,200.29,4607.0,197.5095,197.774,195.942,196.2261,4607.0
2024-04-04 09:40:00,200.31,200.57,200.09,200.17,2528.0,196.2457,196.5004,196.0301,196.1085,2528.0
2024-04-04 09:45:00,200.21,200.34,200.12,200.22,1428.0,196.1477,196.2751,196.0595,196.1575,1428.0
2024-04-04 09:50:00,200.34,200.51,200.15,200.21,3027.0,196.2751,196.4416,196.0889,196.1477,3027.0
2024-04-04 09:55:00,200.42,201.15,200.42,201.05,2562.0,196.3534,197.0686,196.3534,196.9707,2562.0
2024-04-04 10:00:00,201.05,201.18,200.63,200.63,5809.0,196.9707,197.098,196.5592,196.5592,5809.0
2024-04-04 10:05:00,200.74,200.77,200.51,200.71,2771.0,196.667,196.6963,196.4416,196.6376,2771.0
2024-04-04 10:10:00,200.93,201.01,200.76,200.78,2480.0,196.8531,196.9315,196.6865,196.7061,2480.0
2024-04-04 10:15:00,200.65,200.76,200.64,200.69,2101.0,196.5788,196.6865,196.569,196.618,2101.0
2024-04-04 10:20:00,200.8,201.07,200.8,201.03,1846.0,196.7257,196.9903,196.7257,196.9511,1846.0
2024-04-04 10:25:00,201.16,201.74,201.16,201.63,2907.0,197.0784,197.6467,197.0784,197.5389,2907.0
2024-04-04 10:30:00,201.63,201.77,201.48,201.61,3450.0,197.5389,197.6761,197.3919,197.5193,3450.0
2024-04-04 10:35:00,201.63,201.72,201.26,201.31,8205.0,197.5389,197.6271,197.1764,197.2254,8205.0
2024-04-04 10:40:00,201.34,201.65,201.34,201.4,2154.0,197.2548,197.5585,197.2548,197.3136,2154.0
2024-04-04 10:45:00,201.51,201.7,201.43,201.68,6111.0,197.4213,197.6075,197.343,197.5879,6111.0
2024-04-04 10:50:00,201.72,201.86,201.52,201.75,2221.0,197.6271,197.7642,197.4311,197.6565,2221.0
2024-04-04 10:55:00,201.78,201.9,201.78,201.81,1418.0,197.6858,197.8034,197.6858,197.7152,1418.0
2024-04-04 11:00:00,201.91,202.12,201.85,202.04,3151.0,197.8132,198.019,197.7544,197.9406,3151.0
2024-04-04 11:05:00,202.08,202.29,202.04,202.29,3937.0,197.9798,198.1855,197.9406,198.1855,3937.0
2024-04-04 11:10:00,202.2,202.2,201.92,201.99,1443.0,198.0973,198.0973,197.823,197.8916,1443.0
2024-04-04 11:15:00,202.03,202.2,202.01,202.03,1302.0,197.9308,198.0973,197.9112,197.9308,1302.0
2024-04-04 11:20:00,201.95,202.0,201.87,201.9,2852.0,197.8524,197.9014,197.774,197.8034,2852.0
2024-04-04 11:25:00,201.86,202.16,201.84,202.12,2268.0,197.7642,198.0581,197.7446,198.019,2268.0
2024-04-04 11:30:00,202.11,202.18,201.93,201.94,3004.0,198.0092,198.0777,197.8328,197.8426,3004.0
2024-04-04 11:35:00,201.96,202.1,201.82,201.82,6316.0,197.8622,197.9994,197.725,197.725,6316.0
2024-04-04 11:40:00,201.82,202.11,201.79,202.09,3154.0,197.725,198.0092,197.6956,197.9896,3154.0
2024-04-04 11:45:00,202.09,202.1,201.97,201.97,1900.0,197.9896,197.9994,197.872,197.872,1900.0
2024-04-04 11:50:00,201.96,202.1,201.92,202.08,2148.0,197.8622,197.9994,197.823,197.9798,2148.0
2024-04-04 11:55:00,202.1,202.23,202.01,202.17,1822.0,197.9994,198.1267,197.9112,198.0679,1822.0
2024-04-04 12:00:00,202.17,202.22,201.81,201.81,4914.0,198.0679,198.1169,197.7152,197.7152,4914.0
2024-04-04 12:05:00,201.99,202.19,201.99,202.19,706.0,197.8916,198.0875,197.8916,198.0875,706.0
2024-04-04 12:10:00,202.07,202.22,202.07,202.15,2100.0,197.97,198.1169,197.97,198.0483,2100.0
2024-04-04 12:15:00,202.23,202.23,202.09,202.22,1376.0,198.1267,198.1267,197.9896,198.1169,1376.0
2024-04-04 12:20:00,202.16,202.42,202.08,202.42,2885.0,198.0581,198.3129,197.9798,198.3129,2885.0
2024-04-04 12:25:00,202.25,202.37,202.17,202.21,2400.0,198.1463,198.2639,198.0679,198.1071,2400.0
2024-04-04 12:30:00,202.17,202.3,202.17,202.29,2964.0,198.0679,198.1953,198.0679,198.1855,2964.0
2024-04-04 12:35:00,202.22,202.29,201.85,202.0,4397.0,198.1169,198.1855,197.7544,197.9014,4397.0
2024-04-04 12:40:00,201.97,202.13,201.96,201.98,1226.0,197.872,198.0287,197.8622,197.8818,1226.0
2024-04-04 12:45:00,202.04,202.05,201.96,201.98,400.0,197.9406,197.9504,197.8622,197.8818,400.0
2024-04-04 12:50:00,202.0,202.05,201.79,201.79,2961.0,197.9014,197.9504,197.6956,197.6956,2961.0
2024-04-04 12:55:00,201.79,201.87,201.76,201.87,3265.0,197.6956,197.774,197.6663,197.774,3265.0
2024-04-04 13:00:00,201.85,201.92,201.76,201.83,1763.0,197.7544,197.823,197.6663,197.7348,1763.0
2024-04-04 13:05:00,201.76,201.86,201.7,201.81,6373.0,197.6663,197.7642,197.6075,197.7152,6373.0
2024-04-04 13:10:00,201.8,201.96,201.77,201.95,1682.0,197.7054,197.8622,197.6761,197.8524,1682.0
2024-04-04 13:15:00,201.94,202.17,201.87,202.12,3528.0,197.8426,198.0679,197.774,198.019,3528.0
2024-04-04 13:20:00,202.09,202.19,202.08,202.14,800.0,197.9896,198.0875,197.9798,198.0385,800.0
2024-04-04 13:25:00,202.13,202.28,202.13,202.19,4454.0,198.0287,198.1757,198.0287,198.0875,4454.0
2024-04-04 13:30:00,202.2,202.21,202.11,202.19,8833.0,198.0973,198.1071,198.0092,198.0875,8833.0
2024-04-04 13:35:00,202.14,202.25,201.74,201.74,6564.0,198.0385,198.1463,197.6467,197.6467,6564.0
2024-04-04 13:40:00,201.84,201.86,201.7,201.78,700.0,197.7446,197.7642,197.6075,197.6858,700.0
2024-04-04 13:45:00,201.71,201.95,201.7,201.75,2627.0,197.6173,197.8524,197.6075,197.6565,2627.0
2024-04-04 13:50:00,201.89,201.89,201.76,201.83,920.0,197.7936,197.7936,197.6663,197.7348,920.0
2024-04-04 13:55:00,201.76,201.84,201.58,201.59,2003.0,197.6663,197.7446,197.4899,197.4997,2003.0
2024-04-04 14:00:00,201.51,201.58,201.41,201.5,3807.0,197.4213,197.4899,197.3234,197.4115,3807.0
2024-04-04 14:05:00,201.56,201.56,201.13,201.21,1020.0,197.4703,197.4703,197.049,197.1274,1020.0
2024-04-04 14:10:00,201.11,201.2,201.0,201.14,3837.0,197.0294,197.1176,196.9217,197.0588,3837.0
2024-04-04 14:15:00,201.06,201.06,200.63,200.73,5241.0,196.9805,196.9805,196.5592,196.6572,5241.0
2024-04-04 14:20:00,200.64,200.83,200.54,200.78,3214.0,196.569,196.7551,196.471,196.7061,3214.0
2024-04-04 14:25:00,200.78,201.04,200.32,200.32,5039.0,196.7061,196.9609,196.2555,196.2555,5039.0
2024-04-04 14:30:00,200.13,200.34,200.0,200.09,8237.0,196.0693,196.2751,195.942,196.0301,8237.0
2024-04-04 14:35:00,200.16,200.7,200.14,200.5,2219.0,196.0987,196.6278,196.0791,196.4318,2219.0
2024-04-04 14:40:00,200.5,200.5,200.0,200.04,2702.0,196.4318,196.4318,195.942,195.9812,2702.0
2024-04-04 14:45:00,200.14,200.45,200.14,200.44,2752.0,196.0791,196.3828,196.0791,196.373,2752.0
2024-04-04 14:50:00,200.37,200.45,200.08,200.09,5772.0,196.3045,196.3828,196.0203,196.0301,5772.0
2024-04-04 14:55:00,200.0,200.02,199.44,199.68,11112.0,195.942,195.9616,195.3933,195.6285,11112.0
2024-04-04 15:00:00,199.5,199.73,199.16,199.51,4092.0,195.4521,195.6774,195.119,195.4619,4092.0
2024-04-04 15:05:00,199.58,199.83,199.49,199.49,8604.0,195.5305,195.7754,195.4423,195.4423,8604.0
2024-04-04 15:10:00,199.45,199.45,198.87,199.1,7246.0,195.4031,195.4031,194.8349,195.0602,7246.0
2024-04-04 15:15:00,198.99,199.23,198.84,199.15,5872.0,194.9525,195.1876,194.8055,195.1092,5872.0
2024-04-04 15:20:00,199.18,199.35,199.07,199.08,5290.0,195.1386,195.3052,195.0308,195.0406,5290.0
2024-04-04 15:25:00,199.07,199.09,198.57,198.57,3766.0,195.0308,195.0504,194.541,194.541,3766.0
2024-04-04 15:30:00,198.71,198.91,198.63,198.85,5657.0,194.6781,194.8741,194.5998,194.8153,5657.0
2024-04-04 15:35:00,198.71,198.71,198.48,198.48,4608.0,194.6781,194.6781,194.4528,194.4528,4608.0
2024-04-04 15:40:00,198.58,198.65,198.28,198.63,10572.0,194.5508,194.6194,194.2569,194.5998,10572.0
2024-04-04 15:45:00,198.53,198.88,198.52,198.87,8357.0,194.5018,194.8447,194.492,194.8349,8357.0
2024-04-04 15:50:00,198.93,199.26,198.62,199.26,14732.0,194.8937,195.217,194.59,195.217,14732.0
2024-04-04 15:55:00,199.29,199.34,198.96,199.11,70293.0,195.2464,195.2954,194.9231,195.07,70293.0
2024-04-05 09:30:00,198.73,199.1,197.96,198.35,19053.0,194.6977,195.0602,193.9434,194.3254,19053.0
2024-04-05 09:35:00,198.43,198.81,198.3,198.59,1514.0,194.4038,194.7761,194.2765,194.5606,1514.0
2024-04-05 09:40:00,198.74,198.97,198.28,198.28,2634.0,194.7075,194.9329,194.2569,194.2569,2634.0
2024-04-05 09:45:00,198.58,198.61,198.01,198.44,3970.0,194.5508,194.5802,193.9923,194.4136,3970.0
2024-04-05 09:50:00,198.73,198.84,198.57,198.84,1707.0,194.6977,194.8055,194.541,194.8055,1707.0
2024-04-05 09:55:00,198.91,198.98,198.73,198.74,1900.0,194.8741,194.9427,194.6977,194.7075,1900.0
2024-04-05 10:00:00,198.76,199.11,198.76,199.0,2107.0,194.7271,195.07,194.7271,194.9623,2107.0
2024-04-05 10:05:00,198.98,199.12,198.7,198.75,1966.0,194.9427,195.0798,194.6683,194.7173,1966.0
2024-04-05 10:10:00,199.07,199.26,199.05,199.23,700.0,195.0308,195.217,195.0112,195.1876,700.0
2024-04-05 10:15:00,199.2,199.24,199.08,199.24,1410.0,195.1582,195.1974,195.0406,195.1974,1410.0
2024-04-05 10:20:00,199.28,199.67,199.25,199.49,1725.0,195.2366,195.6187,195.2072,195.4423,1725.0
2024-04-05 10:25:00,199.5,199.77,199.44,199.77,1900.0,195.4521,195.7166,195.3933,195.7166,1900.0
2024-04-05 10:30:00,199.82,199.96,199.79,199.83,1457.0,195.7656,195.9028,195.7362,195.7754,1457.0
2024-04-05 10:35:00,199.82,199.92,199.81,199.84,900.0,195.7656,195.8636,195.7558,195.7852,900.0
2024-04-05 10:40:00,199.84,199.84,199.84,199.84,0.0,195.7852,195.7852,195.7852,195.7852,0.0
2024-04-05 10:45:00,199.79,199.79,199.42,199.46,2390.0,195.7362,195.7362,195.3737,195.4129,2390.0
2024-04-05 10:50:00,199.52,200.1,199.52,200.1,3276.0,195.4717,196.0399,195.4717,196.0399,3276.0
2024-04-05 10:55:00,200.1,200.62,200.09,200.62,2883.0,196.0399,196.5494,196.0301,196.5494,2883.0
2024-04-05 11:00:00,200.56,200.63,200.32,200.5,10659.0,196.4906,196.5592,196.2555,196.4318,10659.0
2024-04-05 11:05:00,200.44,200.44,200.32,200.32,751.0,196.373,196.373,196.2555,196.2555,751.0
2024-04-05 11:10:00,200.32,200.47,200.21,200.42,1702.0,196.2555,196.4024,196.1477,196.3534,1702.0
2024-04-05 11:15:00,200.45,200.57,200.34,200.44,1240.0,196.3828,196.5004,196.2751,196.373,1240.0
2024-04-05 11:20:00,200.54,200.74,200.39,200.74,3845.0,196.471,196.667,196.3241,196.667,3845.0
2024-04-05 11:25:00,200.73,200.99,200.71,200.99,1113.0,196.6572,196.9119,196.6376,196.9119,1113.0
2024-04-05 11:30:00,200.93,200.93,200.76,200.76,2382.0,196.8531,196.8531,196.6865,196.6865,2382.0
2024-04-05 11:35:00,200.81,200.88,200.76,200.76,1253.0,196.7355,196.8041,196.6865,196.6865,1253.0
2024-04-05 11:40:00,200.85,200.85,200.71,200.71,1618.0,196.7747,196.7747,196.6376,196.6376,1618.0
2024-04-05 11:45:00,200.94,200.94,200.76,200.89,1762.0,196.8629,196.8629,196.6865,196.8139,1762.0
2024-04-05 11:50:00,200.88,201.06,200.83,201.04,4630.0,196.8041,196.9805,196.7551,196.9609,4630.0
2024-04-05 11:55:00,201.06,201.47,201.06,201.31,3974.0,196.9805,197.3821,196.9805,197.2254,3974.0
2024-04-05 12:00:00,201.39,201.42,200.93,201.06,8096.0,197.3038,197.3332,196.8531,196.9805,8096.0
2024-04-05 12:05:00,201.11,201.22,201.06,201.14,2150.0,197.0294,197.1372,196.9805,197.0588,2150.0
2024-04-05 12:10:00,201.18,201.18,201.02,201.02,600.0,197.098,197.098,196.9413,196.9413,600.0
2024-04-05 12:15:00,201.02,201.02,200.77,200.77,1431.0,196.9413,196.9413,196.6963,196.6963,1431.0
2024-04-05 12:20:00,200.93,201.02,200.85,201.02,1589.0,196.8531,196.9413,196.7747,196.9413,1589.0
2024-04-05 12:25:00,200.98,201.06,200.8,200.8,1209.0,196.9021,196.9805,196.7257,196.7257,1209.0
2024-04-05 12:30:00,200.76,200.76,200.66,200.69,400.0,196.6865,196.6865,196.5886,196.618,400.0
2024-04-05 12:35:00,200.68,200.76,200.66,200.66,300.0,196.6082,196.6865,196.5886,196.5886,300.0
2024-04-05 12:40:00,200.74,200.83,200.69,200.75,2302.0,196.667,196.7551,196.618,196.6767,2302.0
2024-04-05 12:45:00,200.84,200.84,200.7,200.81,1828.0,196.7649,196.7649,196.6278,196.7355,1828.0
2024-04-05 12:50:00,200.71,200.84,200.71,200.73,800.0,196.6376,196.7649,196.6376,196.6572,800.0
2024-04-05 12:55:00,200.68,200.86,200.65,200.86,1916.0,196.6082,196.7845,196.5788,196.7845,1916.0
2024-04-05 13:00:00,200.88,200.88,200.76,200.76,300.0,196.8041,196.8041,196.6865,196.6865,300.0
2024-04-05 13:05:00,200.77,200.77,200.62,200.62,400.0,196.6963,196.6963,196.5494,196.5494,400.0
2024-04-05 13:10:00,200.62,200.62,200.3,200.33,700.0,196.5494,196.5494,196.2359,196.2653,700.0
2024-04-05 13:15:00,200.25,200.26,200.25,200.25,230.0,196.1869,196.1967,196.1869,196.1869,230.0
2024-04-05 13:20:00,200.21,200.21,200.04,200.11,1027.0,196.1477,196.1477,195.9812,196.0497,1027.0
2024-04-05 13:25:00,200.21,200.21,200.07,200.07,400.0,196.1477,196.1477,196.0105,196.0105,400.0
2024-04-05 13:30:00,200.1,200.48,200.1,200.48,2450.0,196.0399,196.4122,196.0399,196.4122,2450.0
2024-04-05 13:35:00,200.4,200.49,200.4,200.44,851.0,196.3339,196.422,196.3339,196.373,851.0
2024-04-05 13:40:00,200.43,200.43,200.18,200.27,900.0,196.3632,196.3632,196.1183,196.2065,900.0
2024-04-05 13:45:00,200.18,200.18,200.09,200.09,800.0,196.1183,196.1183,196.0301,196.0301,800.0
2024-04-05 13:50:00,200.08,200.08,200.05,200.05,500.0,196.0203,196.0203,195.991,195.991,500.0
2024-04-05 13:55:00,200.05,200.05,199.85,200.04,1549.0,195.991,195.991,195.795,195.9812,1549.0
2024-04-05 14:00:00,200.02,200.02,199.78,199.78,533.0,195.9616,195.9616,195.7264,195.7264,533.0
2024-04-05 14:05:00,199.87,200.15,199.87,200.06,2443.0,195.8146,196.0889,195.8146,196.0007,2443.0
2024-04-05 14:10:00,200.21,200.21,200.18,200.19,300.0,196.1477,196.1477,196.1183,196.1281,300.0
2024-04-05 14:15:00,200.38,200.39,200.17,200.19,867.0,196.3143,196.3241,196.1085,196.1281,867.0
2024-04-05 14:20:00,200.26,200.47,200.19,200.2,2018.0,196.1967,196.4024,196.1281,196.1379,2018.0
2024-04-05 14:25:00,200.15,200.3,200.06,200.11,1843.0,196.0889,196.2359,196.0007,196.0497,1843.0
2024-04-05 14:30:00,200.05,200.13,200.04,200.13,300.0,195.991,196.0693,195.9812,196.0693,300.0
2024-04-05 14:35:00,200.13,200.36,200.13,200.28,1298.0,196.0693,196.2947,196.0693,196.2163,1298.0
2024-04-05 14:40:00,200.38,200.48,199.97,200.23,10778.0,196.3143,196.4122,195.9126,196.1673,10778.0
2024-04-05 14:45:00,200.18,200.18,199.9,199.99,3222.0,196.1183,196.1183,195.844,195.9322,3222.0
2024-04-05 14:50:00,200.04,200.06,199.94,200.06,5288.0,195.9812,196.0007,195.8832,196.0007,5288.0
2024-04-05 14:55:00,200.06,200.25,200.06,200.25,1848.0,196.0007,196.1869,196.0007,196.1869,1848.0
2024-04-05 15:00:00,200.27,200.39,200.21,200.35,5304.0,196.2065,196.3241,196.1477,196.2849,5304.0
2024-04-05 15:05:00,200.25,200.35,200.25,200.33,1247.0,196.1869,196.2849,196.1869,196.2653,1247.0
2024-04-05 15:10:00,200.36,200.4,200.26,200.39,3084.0,196.2947,196.3339,196.1967,196.3241,3084.0
2024-04-05 15:15:00,200.45,200.52,200.36,200.52,1342.0,196.3828,196.4514,196.2947,196.4514,1342.0
2024-04-05 15:20:00,200.49,200.64,200.45,200.6,2191.0,196.422,196.569,196.3828,196.5298,2191.0
2024-04-05 15:25:00,200.64,200.65,200.62,200.63,1594.0,196.569,196.5788,196.5494,196.5592,1594.0
2024-04-05 15:30:00,200.57,200.96,200.45,200.96,5368.0,196.5004,196.8825,196.3828,196.8825,5368.0
2024-04-05 15:35:00,200.82,200.82,200.5,200.59,3102.0,196.7453,196.7453,196.4318,196.52,3102.0
2024-04-05 15:40:00,200.64,200.72,200.63,200.65,5392.0,196.569,196.6474,196.5592,196.5788,5392.0
2024-04-05 15:45:00,200.64,200.78,200.62,200.72,4935.0,196.569,196.7061,196.5494,196.6474,4935.0
2024-04-05 15:50:00,200.69,200.88,200.62,200.86,13236.0,196.618,196.8041,196.5494,196.7845,13236.0
2024-04-05 15:55:00,200.9,201.09,200.87,200.9,42328.0,196.8237,197.0098,196.7943,196.8237,42328.0
2024-04-08 09:30:00,202.08,202.16,201.86,201.99,20211.0,197.9798,198.0581,197.7642,197.8916,20211.0
2024-04-08 09:35:00,201.8,202.18,201.72,201.82,2949.0,197.7054,198.0777,197.6271,197.725,2949.0
2024-04-08 09:40:00,201.98,202.45,201.76,201.96,3318.0,197.8818,198.3423,197.6663,197.8622,3318.0
2024-04-08 09:45:00,201.7,201.7,200.57,200.57,1756.0,197.6075,197.6075,196.5004,196.5004,1756.0
2024-04-08 09:50:00,200.72,200.87,200.43,200.53,3385.0,196.6474,196.7943,196.3632,196.4612,3385.0
2024-04-08 09:55:00,200.7,200.98,200.7,200.74,1585.0,196.6278,196.9021,196.6278,196.667,1585.0
2024-04-08 10:00:00,200.64,200.73,200.22,200.23,7952.0,196.569,196.6572,196.1575,196.1673,7952.0
2024-04-08 10:05:00,200.22,200.55,200.0,200.0,4569.0,196.1575,196.4808,195.942,195.942,4569.0
2024-04-08 10:10:00,199.84,200.25,199.72,200.25,3000.0,195.7852,196.1869,195.6676,196.1869,3000.0
2024-04-08 10:15:00,200.33,200.63,200.27,200.63,1885.0,196.2653,196.5592,196.2065,196.5592,1885.0
2024-04-08 10:20:00,200.72,200.81,200.53,200.67,3848.0,196.6474,196.7355,196.4612,196.5984,3848.0
2024-04-08 10:25:00,200.78,201.0,200.66,200.99,2212.0,196.7061,196.9217,196.5886,196.9119,2212.0
2024-04-08 10:30:00,201.09,201.1,200.46,200.5,10058.0,197.0098,197.0196,196.3926,196.4318,10058.0
2024-04-08 10:35:00,200.41,200.79,200.35,200.69,2961.0,196.3436,196.7159,196.2849,196.618,2961.0
2024-04-08 10:40:00,200.61,200.61,200.44,200.45,2044.0,196.5396,196.5396,196.373,196.3828,2044.0
2024-04-08 10:45:00,200.26,200.39,200.02,200.02,2129.0,196.1967,196.3241,195.9616,195.9616,2129.0
2024-04-08 10:50:00,200.12,200.43,199.74,200.32,8408.0,196.0595,196.3632,195.6872,196.2555,8408.0
2024-04-08 10:55:00,200.32,200.32,199.91,200.2,6647.0,196.2555,196.2555,195.8538,196.1379,6647.0
2024-04-08 11:00:00,200.31,200.41,200.08,200.39,4359.0,196.2457,196.3436,196.0203,196.3241,4359.0
2024-04-08 11:05:00,200.32,200.39,200.2,200.39,2055.0,196.2555,196.3241,196.1379,196.3241,2055.0
2024-04-08 11:10:00,200.41,200.49,200.24,200.49,2827.0,196.3436,196.422,196.1771,196.422,2827.0
2024-04-08 11:15:00,200.32,200.38,200.18,200.23,2215.0,196.2555,196.3143,196.1183,196.1673,2215.0
2024-04-08 11:20:00,200.3,200.52,200.29,200.5,3792.0,196.2359,196.4514,196.2261,196.4318,3792.0
2024-04-08 11:25:00,200.5,200.65,200.36,200.65,2999.0,196.4318,196.5788,196.2947,196.5788,2999.0
2024-04-08 11:30:00,200.65,200.75,200.63,200.74,1296.0,196.5788,196.6767,196.5592,196.667,1296.0
2024-04-08 11:35:00,200.8,200.95,200.71,200.94,5599.0,196.7257,196.8727,196.6376,196.8629,5599.0
2024-04-08 11:40:00,200.84,201.03,200.8,201.03,2337.0,196.7649,196.9511,196.7257,196.9511,2337.0
2024-04-08 11:45:00,200.86,201.07,200.7,201.05,5027.0,196.7845,196.9903,196.6278,196.9707,5027.0
2024-04-08 11:50:00,201.0,201.01,200.73,200.74,4982.0,196.9217,196.9315,196.6572,196.667,4982.0
2024-04-08 11:55:00,200.75,201.03,200.7,201.03,5343.0,196.6767,196.9511,196.6278,196.9511,5343.0
2024-04-08 12:00:00,200.95,201.15,200.84,201.1,5443.0,196.8727,197.0686,196.7649,197.0196,5443.0
2024-04-08 12:05:00,201.01,201.2,201.01,201.17,715.0,196.9315,197.1176,196.9315,197.0882,715.0
2024-04-08 12:10:00,201.17,201.56,201.04,201.37,3259.0,197.0882,197.4703,196.9609,197.2842,3259.0
2024-04-08 12:15:00,201.37,201.63,201.37,201.53,2331.0,197.2842,197.5389,197.2842,197.4409,2331.0
2024-04-08 12:20:00,201.48,201.67,201.48,201.6,1426.0,197.3919,197.5781,197.3919,197.5095,1426.0
2024-04-08 12:25:00,201.61,201.78,201.6,201.76,3523.0,197.5193,197.6858,197.5095,197.6663,3523.0
2024-04-08 12:30:00,201.84,201.93,201.79,201.86,3678.0,197.7446,197.8328,197.6956,197.7642,3678.0
2024-04-08 12:35:00,201.84,201.94,201.82,201.94,1838.0,197.7446,197.8426,197.725,197.8426,1838.0
2024-04-08 12:40:00,201.89,202.0,201.87,201.88,3871.0,197.7936,197.9014,197.774,197.7838,3871.0
2024-04-08 12:45:00,201.88,201.88,201.61,201.62,2701.0,197.7838,197.7838,197.5193,197.5291,2701.0
2024-04-08 12:50:00,201.72,201.78,201.64,201.69,3715.0,197.6271,197.6858,197.5487,197.5977,3715.0
2024-04-08 12:55:00,201.76,201.98,201.76,201.98,2000.0,197.6663,197.8818,197.6663,197.8818,2000.0
2024-04-08 13:00:00,201.97,202.02,201.85,201.93,2198.0,197.872,197.921,197.7544,197.8328,2198.0
2024-04-08 13:05:00,201.85,201.91,201.71,201.71,3821.0,197.7544,197.8132,197.6173,197.6173,3821.0
2024-04-08 13:10:00,201.67,201.67,201.56,201.56,499.0,197.5781,197.5781,197.4703,197.4703,499.0
2024-04-08 13:15:00,201.56,201.6,201.35,201.6,2285.0,197.4703,197.5095,197.2646,197.5095,2285.0
2024-04-08 13:20:00,201.69,201.79,201.66,201.71,2792.0,197.5977,197.6956,197.5683,197.6173,2792.0
2024-04-08 13:25:00,201.7,201.75,201.63,201.63,2585.0,197.6075,197.6565,197.5389,197.5389,2585.0
2024-04-08 13:30:00,201.63,201.63,201.55,201.57,2022.0,197.5389,197.5389,197.4605,197.4801,2022.0
2024-04-08 13:35:00,201.58,201.75,201.56,201.68,3369.0,197.4899,197.6565,197.4703,197.5879,3369.0
2024-04-08 13:40:00,201.68,201.76,201.66,201.71,3212.0,197.5879,197.6663,197.5683,197.6173,3212.0
2024-04-08 13:45:00,201.66,201.75,201.52,201.75,3981.0,197.5683,197.6565,197.4311,197.6565,3981.0
2024-04-08 13:50:00,201.74,201.9,201.73,201.9,1200.0,197.6467,197.8034,197.6369,197.8034,1200.0
2024-04-08 13:55:00,201.96,201.97,201.75,201.75,4577.0,197.8622,197.872,197.6565,197.6565,4577.0
2024-04-08 14:00:00,201.71,201.71,201.52,201.52,1300.0,197.6173,197.6173,197.4311,197.4311,1300.0
2024-04-08 14:05:00,201.44,201.45,201.41,201.42,999.0,197.3527,197.3625,197.3234,197.3332,999.0
2024-04-08 14:10:00,201.41,201.41,201.15,201.15,1897.0,197.3234,197.3234,197.0686,197.0686,1897.0
2024-04-08 14:15:00,201.17,201.26,201.16,201.2,4305.0,197.0882,197.1764,197.0784,197.1176,4305.0
2024-04-08 14:20:00,201.15,201.15,200.9,200.9,1680.0,197.0686,197.0686,196.8237,196.8237,1680.0
2024-04-08 14:25:00,200.9,201.03,200.9,200.91,3058.0,196.8237,196.9511,196.8237,196.8335,3058.0
2024-04-08 14:30:00,200.9,201.07,200.9,200.99,1441.0,196.8237,196.9903,196.8237,196.9119,1441.0
2024-04-08 14:35:00,201.03,201.08,200.96,201.0,1916.0,196.9511,197.0001,196.8825,196.9217,1916.0
2024-04-08 14:40:00,201.0,201.04,200.89,200.89,1435.0,196.9217,196.9609,196.8139,196.8139,1435.0
2024-04-08 14:45:00,200.85,200.98,200.78,200.98,3279.0,196.7747,196.9021,196.7061,196.9021,3279.0
2024-04-08 14:50:00,200.89,200.89,200.81,200.87,1248.0,196.8139,196.8139,196.7355,196.7943,1248.0
2024-04-08 14:55:00,200.84,201.11,200.84,201.11,3625.0,196.7649,197.0294,196.7649,197.0294,3625.0
2024-04-08 15:00:00,201.11,201.16,201.08,201.09,1700.0,197.0294,197.0784,197.0001,197.0098,1700.0
2024-04-08 15:05:00,201.09,201.27,201.0,201.22,3784.0,197.0098,197.1862,196.9217,197.1372,3784.0
2024-04-08 15:10:00,201.28,201.42,201.21,201.39,2542.0,197.196,197.3332,197.1274,197.3038,2542.0
2024-04-08 15:15:00,201.4,201.4,201.11,201.18,4345.0,197.3136,197.3136,197.0294,197.098,4345.0
2024-04-08 15:20:00,201.08,201.5,201.08,201.5,6623.0,197.0001,197.4115,197.0001,197.4115,6623.0
2024-04-08 15:25:00,201.49,201.49,201.13,201.25,4691.0,197.4017,197.4017,197.049,197.1666,4691.0
2024-04-08 15:30:00,201.3,201.43,201.26,201.34,6819.0,197.2156,197.343,197.1764,197.2548,6819.0
2024-04-08 15:35:00,201.3,201.38,200.88,200.94,9946.0,197.2156,197.294,196.8041,196.8629,9946.0
2024-04-08 15:40:00,200.99,201.03,200.54,200.62,8835.0,196.9119,196.9511,196.471,196.5494,8835.0
2024-04-08 15:45:00,200.68,200.93,200.6,200.79,9387.0,196.6082,196.8531,196.5298,196.7159,9387.0
2024-04-08 15:50:00,200.8,201.14,200.67,200.78,23608.0,196.7257,197.0588,196.5984,196.7061,23608.0
2024-04-08 15:55:00,200.82,201.18,200.47,201.07,100729.0,196.7453,197.098,196.4024,196.9903,100729.0
2024-04-09 09:30:00,202.44,203.0,201.67,202.84,17455.0,198.3325,198.8811,197.5781,198.7243,17455.0
2024-04-09 09:35:00,202.84,203.0,201.89,202.11,5545.0,198.7243,198.8811,197.7936,198.0092,5545.0
2024-04-09 09:40:00,202.2,202.28,201.55,201.55,17705.0,198.0973,198.1757,197.4605,197.4605,17705.0
2024-04-09 09:45:00,201.62,201.86,201.29,201.42,3853.0,197.5291,197.7642,197.2058,197.3332,3853.0
2024-04-09 09:50:00,201.41,201.41,201.13,201.21,8827.0,197.3234,197.3234,197.049,197.1274,8827.0
2024-04-09 09:55:00,201.21,201.24,200.72,200.85,4900.0,197.1274,197.1568,196.6474,196.7747,4900.0
2024-04-09 10:00:00,200.86,200.86,200.45,200.62,3910.0,196.7845,196.7845,196.3828,196.5494,3910.0
2024-04-09 10:05:00,200.46,200.67,200.34,200.67,1955.0,196.3926,196.5984,196.2751,196.5984,1955.0
2024-04-09 10:10:00,200.63,200.82,200.16,200.16,4705.0,196.5592,196.7453,196.0987,196.0987,4705.0
2024-04-09 10:15:00,200.24,200.24,199.75,199.77,3257.0,196.1771,196.1771,195.697,195.7166,3257.0
2024-04-09 10:20:00,199.96,200.1,199.78,199.9,4052.0,195.9028,196.0399,195.7264,195.844,4052.0
2024-04-09 10:25:00,199.87,200.0,199.11,199.18,5183.0,195.8146,195.942,195.07,195.1386,5183.0
2024-04-09 10:30:00,199.19,199.19,198.59,198.71,4898.0,195.1484,195.1484,194.5606,194.6781,4898.0
2024-04-09 10:35:00,198.6,198.64,197.96,198.05,8464.0,194.5704,194.6096,193.9434,194.0315,8464.0
2024-04-09 10:40:00,198.09,198.09,197.12,197.69,10041.0,194.0707,194.0707,193.1204,193.6788,10041.0
2024-04-09 10:45:00,197.76,198.13,197.71,197.95,4767.0,193.7474,194.1099,193.6984,193.9336,4767.0
2024-04-09 10:50:00,197.97,198.23,197.87,198.11,5003.0,193.9532,194.2079,193.8552,194.0903,5003.0
2024-04-09 10:55:00,198.01,198.83,198.01,198.71,3570.0,193.9923,194.7957,193.9923,194.6781,3570.0
2024-04-09 11:00:00,198.72,198.72,198.19,198.51,4080.0,194.6879,194.6879,194.1687,194.4822,4080.0
2024-04-09 11:05:00,198.43,198.6,198.36,198.56,3138.0,194.4038,194.5704,194.3352,194.5312,3138.0
2024-04-09 11:10:00,198.49,198.53,198.28,198.45,3298.0,194.4626,194.5018,194.2569,194.4234,3298.0
2024-04-09 11:15:00,198.48,198.69,198.43,198.57,4772.0,194.4528,194.6585,194.4038,194.541,4772.0
2024-04-09 11:20:00,198.65,198.95,198.59,198.86,2325.0,194.6194,194.9133,194.5606,194.8251,2325.0
2024-04-09 11:25:00,198.87,198.97,198.57,198.58,2844.0,194.8349,194.9329,194.541,194.5508,2844.0
2024-04-09 11:30:00,198.63,198.63,198.32,198.34,7347.0,194.5998,194.5998,194.2961,194.3156,7347.0
2024-04-09 11:35:00,198.25,198.31,198.01,198.01,4995.0,194.2275,194.2863,193.9923,193.9923,4995.0
2024-04-09 11:40:00,198.06,198.66,198.06,198.6,6752.0,194.0413,194.6292,194.0413,194.5704,6752.0
2024-04-09 11:45:00,198.66,198.79,198.48,198.76,3204.0,194.6292,194.7565,194.4528,194.7271,3204.0
2024-04-09 11:50:00,198.87,199.1,198.78,198.87,9599.0,194.8349,195.0602,194.7467,194.8349,9599.0
2024-04-09 11:55:00,198.8,198.98,198.75,198.95,3745.0,194.7663,194.9427,194.7173,194.9133,3745.0
2024-04-09 12:00:00,198.95,199.01,198.78,199.0,2807.0,194.9133,194.9721,194.7467,194.9623,2807.0
2024-04-09 12:05:00,199.06,199.19,199.01,199.11,1490.0,195.021,195.1484,194.9721,195.07,1490.0
2024-04-09 12:10:00,199.11,199.24,199.0,199.24,3801.0,195.07,195.1974,194.9623,195.1974,3801.0
2024-04-09 12:15:00,199.12,199.32,199.12,199.25,1200.0,195.0798,195.2758,195.0798,195.2072,1200.0
2024-04-09 12:20:00,199.14,199.23,199.14,199.2,769.0,195.0994,195.1876,195.0994,195.1582,769.0
2024-04-09 12:25:00,199.27,199.37,199.19,199.22,2265.0,195.2268,195.3247,195.1484,195.1778,2265.0
2024-04-09 12:30:00,199.25,199.29,199.1,199.1,1436.0,195.2072,195.2464,195.0602,195.0602,1436.0
2024-04-09 12:35:00,199.15,199.21,199.04,199.14,6350.0,195.1092,195.168,195.0014,195.0994,6350.0
2024-04-09 12:40:00,199.01,199.12,198.72,198.77,2550.0,194.9721,195.0798,194.6879,194.7369,2550.0
2024-04-09 12:45:00,198.77,198.91,198.77,198.89,1716.0,194.7369,194.8741,194.7369,194.8545,1716.0
2024-04-09 12:50:00,198.89,198.89,198.67,198.8,2114.0,194.8545,194.8545,194.639,194.7663,2114.0
2024-04-09 12:55:00,198.8,198.87,198.79,198.81,2261.0,194.7663,194.8349,194.7565,194.7761,2261.0
2024-04-09 13:00:00,198.78,198.89,198.66,198.86,3787.0,194.7467,194.8545,194.6292,194.8251,3787.0
2024-04-09 13:05:00,198.86,198.88,198.73,198.73,1000.0,194.8251,194.8447,194.6977,194.6977,1000.0
2024-04-09 13:10:00,198.79,198.79,198.62,198.63,600.0,194.7565,194.7565,194.59,194.5998,600.0
2024-04-09 13:15:00,198.68,198.75,198.57,198.68,2813.0,194.6487,194.7173,194.541,194.6487,2813.0
2024-04-09 13:20:00,198.57,198.72,198.57,198.64,1229.0,194.541,194.6879,194.541,194.6096,1229.0
2024-04-09 13:25:00,198.58,198.58,198.28,198.45,5546.0,194.5508,194.5508,194.2569,194.4234,5546.0
2024-04-09 13:30:00,198.45,198.55,198.38,198.5,2726.0,194.4234,194.5214,194.3548,194.4724,2726.0
2024-04-09 13:35:00,198.42,198.42,198.22,198.34,3300.0,194.394,194.394,194.1981,194.3156,3300.0
2024-04-09 13:40:00,198.36,198.41,197.79,197.87,6467.0,194.3352,194.3842,193.7768,193.8552,6467.0
2024-04-09 13:45:00,197.97,198.13,197.88,197.98,3285.0,193.9532,194.1099,193.865,193.963,3285.0
2024-04-09 13:50:00,197.9,198.08,197.9,198.06,4963.0,193.8846,194.0609,193.8846,194.0413,4963.0
2024-04-09 13:55:00,198.05,198.05,197.52,197.66,3614.0,194.0315,194.0315,193.5123,193.6494,3614.0
2024-04-09 14:00:00,197.5,197.7,197.45,197.7,6094.0,193.4927,193.6886,193.4437,193.6886,6094.0
2024-04-09 14:05:00,197.7,197.77,197.66,197.72,1523.0,193.6886,193.7572,193.6494,193.7082,1523.0
2024-04-09 14:10:00,197.66,197.72,197.58,197.64,1739.0,193.6494,193.7082,193.5711,193.6299,1739.0
2024-04-09 14:15:00,197.71,198.02,197.62,197.93,4513.0,193.6984,194.0021,193.6103,193.914,4513.0
2024-04-09 14:20:00,198.03,198.39,198.03,198.22,3499.0,194.0119,194.3646,194.0119,194.1981,3499.0
2024-04-09 14:25:00,198.39,198.42,197.99,198.09,1458.0,194.3646,194.394,193.9727,194.0707,1458.0
2024-04-09 14:30:00,198.11,198.12,197.92,198.12,5515.0,194.0903,194.1001,193.9042,194.1001,5515.0
2024-04-09 14:35:00,198.17,198.41,198.17,198.32,3092.0,194.1491,194.3842,194.1491,194.2961,3092.0
2024-04-09 14:40:00,198.23,198.45,198.21,198.21,5509.0,194.2079,194.4234,194.1883,194.1883,5509.0
2024-04-09 14:45:00,198.25,198.59,198.25,198.54,3276.0,194.2275,194.5606,194.2275,194.5116,3276.0
2024-04-09 14:50:00,198.6,198.8,198.6,198.74,1263.0,194.5704,194.7663,194.5704,194.7075,1263.0
2024-04-09 14:55:00,198.8,198.88,198.8,198.84,2921.0,194.7663,194.8447,194.7663,194.8055,2921.0
2024-04-09 15:00:00,198.88,198.89,198.49,198.78,5039.0,194.8447,194.8545,194.4626,194.7467,5039.0
2024-04-09 15:05:00,198.8,198.8,198.56,198.64,2647.0,194.7663,194.7663,194.5312,194.6096,2647.0
2024-04-09 15:10:00,198.64,199.11,198.62,199.11,7006.0,194.6096,195.07,194.59,195.07,7006.0
2024-04-09 15:15:00,199.14,199.26,199.12,199.23,3853.0,195.0994,195.217,195.0798,195.1876,3853.0
2024-04-09 15:20:00,199.26,199.53,199.26,199.45,3642.0,195.217,195.4815,195.217,195.4031,3642.0
2024-04-09 15:25:00,199.46,199.94,199.45,199.94,10007.0,195.4129,195.8832,195.4031,195.8832,10007.0
2024-04-09 15:30:00,199.86,200.23,199.83,200.01,7295.0,195.8048,196.1673,195.7754,195.9518,7295.0
2024-04-09 15:35:00,200.03,200.1,199.53,199.53,10116.0,195.9714,196.0399,195.4815,195.4815,10116.0
2024-04-09 15:40:00,199.5,199.78,199.44,199.65,13625.0,195.4521,195.7264,195.3933,195.5991,13625.0
2024-04-09 15:45:00,199.67,199.67,199.51,199.61,13183.0,195.6187,195.6187,195.4619,195.5599,13183.0
2024-04-09 15:50:00,199.62,199.79,199.47,199.79,21613.0,195.5697,195.7362,195.4227,195.7362,21613.0
2024-04-09 15:55:00,199.83,199.95,199.67,199.82,57273.0,195.7754,195.893,195.6187,195.7656,57273.0
2024-04-10 09:30:00,199.05,199.05,196.34,196.5,27566.0,195.0112,195.0112,192.3562,192.513,27566.0
2024-04-10 09:35:00,196.78,197.19,195.6,195.79,9262.0,192.7873,193.189,191.6312,191.8174,9262.0
2024-04-10 09:40:00,195.61,196.72,195.48,196.67,5425.0,191.641,192.7285,191.5137,192.6795,5425.0
2024-04-10 09:45:00,196.83,196.95,196.42,196.71,1815.0,192.8363,192.9539,192.4346,192.7187,1815.0
2024-04-10 09:50:00,196.64,197.04,196.64,197.04,1323.0,192.6501,193.042,192.6501,193.042,1323.0
2024-04-10 09:55:00,196.91,197.03,196.59,196.97,4721.0,192.9147,193.0322,192.6012,192.9734,4721.0
2024-04-10 10:00:00,196.77,197.4,196.76,197.3,8581.0,192.7775,193.3947,192.7677,193.2967,8581.0
2024-04-10 10:05:00,197.57,197.7,196.68,197.11,3103.0,193.5613,193.6886,192.6893,193.1106,3103.0
2024-04-10 10:10:00,197.09,197.26,196.85,196.95,1563.0,193.091,193.2576,192.8559,192.9539,1563.0
2024-04-10 10:15:00,197.02,197.31,196.9,197.18,3044.0,193.0224,193.3065,192.9049,193.1792,3044.0
2024-04-10 10:20:00,197.27,197.65,197.14,197.65,2431.0,193.2674,193.6396,193.14,193.6396,2431.0
2024-04-10 10:25:00,197.73,198.1,197.72,197.84,804.0,193.718,194.0805,193.7082,193.8258,804.0
2024-04-10 10:30:00,197.87,198.04,197.8,198.03,5544.0,193.8552,194.0217,193.7866,194.0119,5544.0
2024-04-10 10:35:00,198.17,198.37,197.95,198.27,2718.0,194.1491,194.345,193.9336,194.2471,2718.0
2024-04-10 10:40:00,198.18,198.35,197.77,197.84,2877.0,194.1589,194.3254,193.7572,193.8258,2877.0
2024-04-10 10:45:00,197.89,197.9,197.33,197.45,3959.0,193.8748,193.8846,193.3261,193.4437,3959.0
2024-04-10 10:50:00,197.45,197.76,197.37,197.62,1878.0,193.4437,193.7474,193.3653,193.6103,1878.0
2024-04-10 10:55:00,197.28,197.5,197.26,197.5,1633.0,193.2772,193.4927,193.2576,193.4927,1633.0
2024-04-10 11:00:00,197.71,197.71,197.5,197.55,1100.0,193.6984,193.6984,193.4927,193.5417,1100.0
2024-04-10 11:05:00,197.73,197.74,197.58,197.58,500.0,193.718,193.7278,193.5711,193.5711,500.0
2024-04-10 11:10:00,197.59,197.83,197.59,197.75,1407.0,193.5809,193.816,193.5809,193.7376,1407.0
2024-04-10 11:15:00,197.75,197.95,197.75,197.86,1123.0,193.7376,193.9336,193.7376,193.8454,1123.0
2024-04-10 11:20:00,197.79,197.8,197.75,197.8,500.0,193.7768,193.7866,193.7376,193.7866,500.0
2024-04-10 11:25:00,197.83,198.1,197.73,197.73,2536.0,193.816,194.0805,193.718,193.718,2536.0
2024-04-10 11:30:00,197.95,197.95,197.33,197.33,1125.0,193.9336,193.9336,193.3261,193.3261,1125.0
2024-04-10 11:35:00,197.15,197.15,196.94,197.03,754.0,193.1498,193.1498,192.9441,193.0322,754.0
2024-04-10 11:40:00,197.0,197.0,196.72,196.77,3430.0,193.0028,193.0028,192.7285,192.7775,3430.0
2024-04-10 11:45:00,196.78,196.8,196.52,196.66,4903.0,192.7873,192.8069,192.5326,192.6697,4903.0
2024-04-10 11:50:00,196.66,196.7,196.53,196.61,2006.0,192.6697,192.7089,192.5424,192.6207,2006.0
2024-04-10 11:55:00,196.51,196.8,196.39,196.65,2380.0,192.5228,192.8069,192.4052,192.6599,2380.0
2024-04-10 12:00:00,196.57,196.7,196.52,196.56,1926.0,192.5816,192.7089,192.5326,192.5718,1926.0
2024-04-10 12:05:00,196.61,196.65,196.51,196.51,2216.0,192.6207,192.6599,192.5228,192.5228,2216.0
2024-04-10 12:10:00,196.54,196.62,196.12,196.24,2350.0,192.5522,192.6305,192.1407,192.2583,2350.0
2024-04-10 12:15:00,196.24,196.57,196.17,196.57,2246.0,192.2583,192.5816,192.1897,192.5816,2246.0
2024-04-10 12:20:00,196.56,196.62,196.41,196.5,1023.0,192.5718,192.6305,192.4248,192.513,1023.0
2024-04-10 12:25:00,196.58,196.58,196.42,196.43,1000.0,192.5914,192.5914,192.4346,192.4444,1000.0
2024-04-10 12:30:00,196.4,196.81,196.35,196.47,2421.0,192.415,192.8167,192.366,192.4836,2421.0
2024-04-10 12:35:00,196.52,196.57,196.49,196.5,950.0,192.5326,192.5816,192.5032,192.513,950.0
2024-04-10 12:40:00,196.6,196.73,196.53,196.53,616.0,192.611,192.7383,192.5424,192.5424,616.0
2024-04-10 12:45:00,196.51,196.62,196.47,196.52,2648.0,192.5228,192.6305,192.4836,192.5326,2648.0
2024-04-10 12:50:00,196.47,196.71,196.46,196.62,3118.0,192.4836,192.7187,192.4738,192.6305,3118.0
2024-04-10 12:55:00,196.7,196.72,196.59,196.63,2702.0,192.7089,192.7285,192.6012,192.6403,2702.0
2024-04-10 13:00:00,196.44,196.53,196.22,196.3,4966.0,192.4542,192.5424,192.2387,192.317,4966.0
2024-04-10 13:05:00,196.15,196.17,195.9,195.94,2654.0,192.1701,192.1897,191.9252,191.9643,2654.0
2024-04-10 13:10:00,195.93,196.14,195.92,196.13,6724.0,191.9545,192.1603,191.9448,192.1505,6724.0
2024-04-10 13:15:00,195.94,196.56,195.93,196.52,1765.0,191.9643,192.5718,191.9545,192.5326,1765.0
2024-04-10 13:20:00,196.57,197.16,196.56,197.07,4449.0,192.5816,193.1596,192.5718,193.0714,4449.0
2024-04-10 13:25:00,197.08,197.1,196.47,196.47,5386.0,193.0812,193.1008,192.4836,192.4836,5386.0
2024-04-10 13:30:00,196.47,196.63,196.18,196.34,2664.0,192.4836,192.6403,192.1995,192.3562,2664.0
2024-04-10 13:35:00,196.29,196.29,195.96,195.99,800.0,192.3072,192.3072,191.9839,192.0133,800.0
2024-04-10 13:40:00,195.93,196.11,195.92,196.01,800.0,191.9545,192.1309,191.9448,192.0329,800.0
2024-04-10 13:45:00,196.04,196.32,195.92,196.32,3285.0,192.0623,192.3366,191.9448,192.3366,3285.0
2024-04-10 13:50:00,196.27,196.36,196.26,196.36,1404.0,192.2876,192.3758,192.2779,192.3758,1404.0
2024-04-10 13:55:00,196.39,196.87,196.24,196.5,4553.0,192.4052,192.8755,192.2583,192.513,4553.0
2024-04-10 14:00:00,196.82,196.82,196.3,196.79,1650.0,192.8265,192.8265,192.317,192.7971,1650.0
2024-04-10 14:05:00,196.71,196.71,196.58,196.59,500.0,192.7187,192.7187,192.5914,192.6012,500.0
2024-04-10 14:10:00,196.56,196.81,196.45,196.75,2872.0,192.5718,192.8167,192.464,192.7579,2872.0
2024-04-10 14:15:00,196.92,196.92,196.41,196.43,1400.0,192.9245,192.9245,192.4248,192.4444,1400.0
2024-04-10 14:20:00,196.55,196.76,196.33,196.41,4305.0,192.562,192.7677,192.3464,192.4248,4305.0
2024-04-10 14:25:00,196.34,196.48,196.29,196.34,1369.0,192.3562,192.4934,192.3072,192.3562,1369.0
2024-04-10 14:30:00,196.27,196.46,196.22,196.38,2310.0,192.2876,192.4738,192.2387,192.3954,2310.0
2024-04-10 14:35:00,196.45,196.59,196.32,196.56,1148.0,192.464,192.6012,192.3366,192.5718,1148.0
2024-04-10 14:40:00,196.5,196.6,196.49,196.6,948.0,192.513,192.611,192.5032,192.611,948.0
2024-04-10 14:45:00,196.59,196.87,196.5,196.87,2934.0,192.6012,192.8755,192.513,192.8755,2934.0
2024-04-10 14:50:00,196.98,196.99,196.77,196.88,1840.0,192.9832,192.993,192.7775,192.8853,1840.0
2024-04-10 14:55:00,196.8,196.8,196.44,196.61,3466.0,192.8069,192.8069,192.4542,192.6207,3466.0
2024-04-10 15:00:00,196.72,196.96,196.72,196.96,1747.0,192.7285,192.9636,192.7285,192.9636,1747.0
2024-04-10 15:05:00,196.98,197.54,196.87,197.54,4143.0,192.9832,193.5319,192.8755,193.5319,4143.0
2024-04-10 15:10:00,197.39,197.54,197.3,197.52,8847.0,193.3849,193.5319,193.2967,193.5123,8847.0
2024-04-10 15:15:00,197.54,197.86,197.52,197.85,6801.0,193.5319,193.8454,193.5123,193.8356,6801.0
2024-04-10 15:20:00,197.81,197.92,197.67,197.92,2823.0,193.7964,193.9042,193.6592,193.9042,2823.0
2024-04-10 15:25:00,197.92,197.92,197.67,197.74,2453.0,193.9042,193.9042,193.6592,193.7278,2453.0
2024-04-10 15:30:00,197.69,197.69,197.42,197.55,4903.0,193.6788,193.6788,193.4143,193.5417,4903.0
2024-04-10 15:35:00,197.6,197.67,197.34,197.44,4675.0,193.5907,193.6592,193.3359,193.4339,4675.0
2024-04-10 15:40:00,197.51,197.92,197.46,197.92,6361.0,193.5025,193.9042,193.4535,193.9042,6361.0
2024-04-10 15:45:00,197.86,198.13,197.8,198.07,7050.0,193.8454,194.1099,193.7866,194.0511,7050.0
2024-04-10 15:50:00,198.11,198.11,197.78,198.06,17024.0,194.0903,194.0903,193.767,194.0413,17024.0
2024-04-10 15:55:00,198.11,198.53,198.01,198.16,52153.0,194.0903,194.5018,193.9923,194.1393,52153.0
2024-04-11 09:30:00,198.48,199.15,198.48,199.15,21466.0,194.4528,195.1092,194.4528,195.1092,21466.0
2024-04-11 09:35:00,198.89,198.89,198.12,198.62,4102.0,194.8545,194.8545,194.1001,194.59,4102.0
2024-04-11 09:40:00,198.61,198.86,198.4,198.48,1854.0,194.5802,194.8251,194.3744,194.4528,1854.0
2024-04-11 09:45:00,198.69,198.72,198.19,198.26,1784.0,194.6585,194.6879,194.1687,194.2373,1784.0
2024-04-11 09:50:00,198.3,198.35,198.06,198.21,1588.0,194.2765,194.3254,194.0413,194.1883,1588.0
2024-04-11 09:55:00,198.1,198.67,198.0,198.64,5914.0,194.0805,194.639,193.9825,194.6096,5914.0
2024-04-11 10:00:00,198.56,198.56,197.45,197.54,12289.0,194.5312,194.5312,193.4437,193.5319,12289.0
2024-04-11 10:05:00,197.5,197.51,196.58,196.61,1545.0,193.4927,193.5025,192.5914,192.6207,1545.0
2024-04-11 10:10:00,196.73,197.24,196.66,197.14,2533.0,192.7383,193.238,192.6697,193.14,2533.0
2024-04-11 10:15:00,197.05,197.3,197.01,197.1,800.0,193.0518,193.2967,193.0126,193.1008,800.0
2024-04-11 10:20:00,197.0,197.22,196.99,197.2,1637.0,193.0028,193.2184,192.993,193.1988,1637.0
2024-04-11 10:25:00,197.28,197.29,197.08,197.2,5398.0,193.2772,193.287,193.0812,193.1988,5398.0
2024-04-11 10:30:00,197.15,197.45,197.15,197.28,1534.0,193.1498,193.4437,193.1498,193.2772,1534.0
2024-04-11 10:35:00,197.24,197.38,197.11,197.38,7317.0,193.238,193.3751,193.1106,193.3751,7317.0
2024-04-11 10:40:00,197.39,197.39,197.17,197.21,1799.0,193.3849,193.3849,193.1694,193.2086,1799.0
2024-04-11 10:45:00,197.24,197.41,197.24,197.36,1350.0,193.238,193.4045,193.238,193.3555,1350.0
2024-04-11 10:50:00,197.38,197.78,197.38,197.47,4419.0,193.3751,193.767,193.3751,193.4633,4419.0
2024-04-11 10:55:00,197.47,197.76,197.44,197.76,1502.0,193.4633,193.7474,193.4339,193.7474,1502.0
2024-04-11 11:00:00,197.69,197.69,197.21,197.21,1334.0,193.6788,193.6788,193.2086,193.2086,1334.0
2024-04-11 11:05:00,197.21,197.5,197.13,197.47,2798.0,193.2086,193.4927,193.1302,193.4633,2798.0
2024-04-11 11:10:00,197.49,197.54,197.38,197.39,1023.0,193.4829,193.5319,193.3751,193.3849,1023.0
2024-04-11 11:15:00,197.43,197.93,197.42,197.9,2520.0,193.4241,193.914,193.4143,193.8846,2520.0
2024-04-11 11:20:00,197.91,198.19,197.88,198.03,3217.0,193.8944,194.1687,193.865,194.0119,3217.0
2024-04-11 11:25:00,197.83,197.83,197.75,197.83,1122.0,193.816,193.816,193.7376,193.816,1122.0
2024-04-11 11:30:00,197.82,197.91,197.67,197.72,1200.0,193.8062,193.8944,193.6592,193.7082,1200.0
2024-04-11 11:35:00,197.71,197.82,197.42,197.48,5474.0,193.6984,193.8062,193.4143,193.4731,5474.0
2024-04-11 11:40:00,197.51,197.66,197.32,197.32,2790.0,193.5025,193.6494,193.3163,193.3163,2790.0
2024-04-11 11:45:00,197.27,197.41,197.27,197.41,300.0,193.2674,193.4045,193.2674,193.4045,300.0
2024-04-11 11:50:00,197.4,197.53,197.4,197.46,1421.0,193.3947,193.5221,193.3947,193.4535,1421.0
2024-04-11 11:55:00,197.29,197.49,197.29,197.47,1072.0,193.287,193.4829,193.287,193.4633,1072.0
2024-04-11 12:00:00,197.44,197.44,196.97,197.06,6545.0,193.4339,193.4339,192.9734,193.0616,6545.0
2024-04-11 12:05:00,196.98,197.14,196.98,197.04,646.0,192.9832,193.14,192.9832,193.042,646.0
2024-04-11 12:10:00,196.94,196.94,196.78,196.84,860.0,192.9441,192.9441,192.7873,192.8461,860.0
2024-04-11 12:15:00,196.96,197.2,196.96,197.2,2841.0,192.9636,193.1988,192.9636,193.1988,2841.0
2024-04-11 12:20:00,197.13,197.16,197.09,197.14,775.0,193.1302,193.1596,193.091,193.14,775.0
2024-04-11 12:25:00,197.11,197.24,197.05,197.1,2141.0,193.1106,193.238,193.0518,193.1008,2141.0
2024-04-11 12:30:00,196.98,197.12,196.94,196.99,1379.0,192.9832,193.1204,192.9441,192.993,1379.0
2024-04-11 12:35:00,196.92,196.96,196.82,196.86,1337.0,192.9245,192.9636,192.8265,192.8657,1337.0
2024-04-11 12:40:00,197.01,197.19,197.01,197.02,1820.0,193.0126,193.189,193.0126,193.0224,1820.0
2024-04-11 12:45:00,197.13,197.47,197.13,197.45,790.0,193.1302,193.4633,193.1302,193.4437,790.0
2024-04-11 12:50:00,197.34,197.38,197.33,197.38,534.0,193.3359,193.3751,193.3261,193.3751,534.0
2024-04-11 12:55:00,197.36,197.45,197.36,197.45,925.0,193.3555,193.4437,193.3555,193.4437,925.0
2024-04-11 13:00:00,197.34,198.11,197.17,198.11,3170.0,193.3359,194.0903,193.1694,194.0903,3170.0
2024-04-11 13:05:00,197.97,198.01,197.77,197.78,600.0,193.9532,193.9923,193.7572,193.767,600.0
2024-04-11 13:10:00,197.87,197.88,197.79,197.81,860.0,193.8552,193.865,193.7768,193.7964,860.0
2024-04-11 13:15:00,197.75,197.82,197.74,197.82,631.0,193.7376,193.8062,193.7278,193.8062,631.0
2024-04-11 13:20:00,197.94,198.15,197.91,198.02,3735.0,193.9238,194.1295,193.8944,194.0021,3735.0
2024-04-11 13:25:00,198.02,198.06,197.94,198.06,2757.0,194.0021,194.0413,193.9238,194.0413,2757.0
2024-04-11 13:30:00,197.99,198.01,197.84,197.94,755.0,193.9727,193.9923,193.8258,193.9238,755.0
2024-04-11 13:35:00,197.88,197.97,197.85,197.87,1431.0,193.865,193.9532,193.8356,193.8552,1431.0
2024-04-11 13:40:00,197.81,197.93,197.75,197.93,971.0,193.7964,193.914,193.7376,193.914,971.0
2024-04-11 13:45:00,197.93,198.19,197.92,198.19,1713.0,193.914,194.1687,193.9042,194.1687,1713.0
2024-04-11 13:50:00,198.21,198.23,198.15,198.15,667.0,194.1883,194.2079,194.1295,194.1295,667.0
2024-04-11 13:55:00,198.31,198.32,198.26,198.3,920.0,194.2863,194.2961,194.2373,194.2765,920.0
2024-04-11 14:00:00,198.33,198.64,198.32,198.51,2006.0,194.3059,194.6096,194.2961,194.4822,2006.0
2024-04-11 14:05:00,198.52,198.8,198.52,198.66,2447.0,194.492,194.7663,194.492,194.6292,2447.0
2024-04-11 14:10:00,198.56,198.58,198.43,198.47,1000.0,194.5312,194.5508,194.4038,194.443,1000.0
2024-04-11 14:15:00,198.48,198.56,198.39,198.44,1812.0,194.4528,194.5312,194.3646,194.4136,1812.0
2024-04-11 14:20:00,198.29,198.62,198.29,198.62,1434.0,194.2667,194.59,194.2667,194.59,1434.0
2024-04-11 14:25:00,198.59,198.71,198.58,198.71,3082.0,194.5606,194.6781,194.5508,194.6781,3082.0
2024-04-11 14:30:00,198.56,198.56,198.45,198.56,1399.0,194.5312,194.5312,194.4234,194.5312,1399.0
2024-04-11 14:35:00,198.56,198.66,198.55,198.66,881.0,194.5312,194.6292,194.5214,194.6292,881.0
2024-04-11 14:40:00,198.75,198.8,198.67,198.76,1819.0,194.7173,194.7663,194.639,194.7271,1819.0
2024-04-11 14:45:00,198.73,198.74,198.49,198.54,2549.0,194.6977,194.7075,194.4626,194.5116,2549.0
2024-04-11 14:50:00,198.43,198.48,198.27,198.48,1493.0,194.4038,194.4528,194.2471,194.4528,1493.0
2024-04-11 14:55:00,198.49,198.6,198.45,198.5,3618.0,194.4626,194.5704,194.4234,194.4724,3618.0
2024-04-11 15:00:00,198.5,198.56,198.42,198.53,1160.0,194.4724,194.5312,194.394,194.5018,1160.0
2024-04-11 15:05:00,198.54,198.59,198.49,198.55,1200.0,194.5116,194.5606,194.4626,194.5214,1200.0
2024-04-11 15:10:00,198.52,198.52,198.24,198.24,2037.0,194.492,194.492,194.2177,194.2177,2037.0
2024-04-11 15:15:00,198.22,198.25,198.06,198.07,3580.0,194.1981,194.2275,194.0413,194.0511,3580.0
2024-04-11 15:20:00,198.09,198.15,198.03,198.11,2373.0,194.0707,194.1295,194.0119,194.0903,2373.0
2024-04-11 15:25:00,198.1,198.3,198.1,198.3,2269.0,194.0805,194.2765,194.0805,194.2765,2269.0
2024-04-11 15:30:00,198.22,198.42,198.21,198.41,3501.0,194.1981,194.394,194.1883,194.3842,3501.0
2024-04-11 15:35:00,198.44,198.44,198.19,198.33,3837.0,194.4136,194.4136,194.1687,194.3059,3837.0
2024-04-11 15:40:00,198.43,198.52,198.35,198.5,5297.0,194.4038,194.492,194.3254,194.4724,5297.0
2024-04-11 15:45:00,198.5,198.62,198.19,198.28,8261.0,194.4724,194.59,194.1687,194.2569,8261.0
2024-04-11 15:50:00,198.25,198.25,197.85,198.04,10838.0,194.2275,194.2275,193.8356,194.0217,10838.0
2024-04-11 15:55:00,198.06,198.11,197.25,197.27,63767.0,194.0413,194.0903,193.2478,193.2674,63767.0
2024-04-12 09:30:00,197.24,198.61,197.24,198.53,20427.0,193.238,194.5802,193.238,194.5018,20427.0
2024-04-12 09:35:00,198.53,198.99,198.02,198.47,2959.0,194.5018,194.9525,194.0021,194.443,2959.0
2024-04-12 09:40:00,198.0,198.0,196.75,196.82,1793.0,193.9825,193.9825,192.7579,192.8265,1793.0
2024-04-12 09:45:00,196.95,197.77,196.95,197.44,1648.0,192.9539,193.7572,192.9539,193.4339,1648.0
2024-04-12 09:50:00,197.28,197.28,196.53,196.66,7998.0,193.2772,193.2772,192.5424,192.6697,7998.0
2024-04-12 09:55:00,196.41,196.41,195.67,196.24,5164.0,192.4248,192.4248,191.6998,192.2583,5164.0
2024-04-12 10:00:00,196.05,196.76,195.8,196.63,2700.0,192.0721,192.7677,191.8272,192.6403,2700.0
2024-04-12 10:05:00,196.61,196.86,196.19,196.41,3359.0,192.6207,192.8657,192.2093,192.4248,3359.0
2024-04-12 10:10:00,196.08,196.12,195.75,195.94,1851.0,192.1015,192.1407,191.7782,191.9643,1851.0
2024-04-12 10:15:00,195.87,196.12,195.6,196.09,4286.0,191.8958,192.1407,191.6312,192.1113,4286.0
2024-04-12 10:20:00,196.15,196.48,196.0,196.48,3091.0,192.1701,192.4934,192.0231,192.4934,3091.0
2024-04-12 10:25:00,196.47,196.64,196.17,196.29,2632.0,192.4836,192.6501,192.1897,192.3072,2632.0
2024-04-12 10:30:00,196.26,196.35,195.99,195.99,1980.0,192.2779,192.366,192.0133,192.0133,1980.0
2024-04-12 10:35:00,195.94,195.94,195.27,195.5,4083.0,191.9643,191.9643,191.3079,191.5333,4083.0
2024-04-12 10:40:00,195.43,195.6,194.31,194.37,25430.0,191.4647,191.6312,190.3674,190.4262,25430.0
2024-04-12 10:45:00,194.47,195.0,194.4,195.0,12404.0,190.5242,191.0434,190.4556,191.0434,12404.0
2024-04-12 10:50:00,195.08,195.5,195.07,195.5,3509.0,191.1218,191.5333,191.112,191.5333,3509.0
2024-04-12 10:55:00,195.53,195.67,195.42,195.56,8520.0,191.5627,191.6998,191.4549,191.5921,8520.0
2024-04-12 11:00:00,195.53,195.61,195.44,195.47,6018.0,191.5627,191.641,191.4745,191.5039,6018.0
2024-04-12 11:05:00,195.55,195.91,195.46,195.74,6768.0,191.5823,191.935,191.4941,191.7684,6768.0
2024-04-12 11:10:00,195.78,195.88,195.55,195.7,2955.0,191.8076,191.9056,191.5823,191.7292,2955.0
2024-04-12 11:15:00,195.8,195.94,195.67,195.81,2934.0,191.8272,191.9643,191.6998,191.837,2934.0
2024-04-12 11:20:00,195.81,196.05,195.74,195.86,2711.0,191.837,192.0721,191.7684,191.886,2711.0
2024-04-12 11:25:00,195.9,195.94,195.84,195.93,2400.0,191.9252,191.9643,191.8664,191.9545,2400.0
2024-04-12 11:30:00,195.92,195.93,195.5,195.68,4660.0,191.9448,191.9545,191.5333,191.7096,4660.0
2024-04-12 11:35:00,195.69,195.69,195.44,195.5,4805.0,191.7194,191.7194,191.4745,191.5333,4805.0
2024-04-12 11:40:00,195.45,195.5,195.05,195.5,17253.0,191.4843,191.5333,191.0924,191.5333,17253.0
2024-04-12 11:45:00,195.4,195.55,195.4,195.54,1300.0,191.4353,191.5823,191.4353,191.5725,1300.0
2024-04-12 11:50:00,195.39,195.41,195.14,195.37,3724.0,191.4255,191.4451,191.1806,191.4059,3724.0
2024-04-12 11:55:00,195.35,195.36,195.22,195.22,600.0,191.3863,191.3961,191.259,191.259,600.0
2024-04-12 12:00:00,195.17,195.2,195.02,195.1,1097.0,191.21,191.2394,191.063,191.1414,1097.0
2024-04-12 12:05:00,195.18,195.48,195.18,195.39,1505.0,191.2198,191.5137,191.2198,191.4255,1505.0
2024-04-12 12:10:00,195.41,195.83,195.4,195.56,16510.0,191.4451,191.8566,191.4353,191.5921,16510.0
2024-04-12 12:15:00,195.51,195.84,195.43,195.47,4824.0,191.5431,191.8664,191.4647,191.5039,4824.0
2024-04-12 12:20:00,195.56,195.57,195.26,195.51,4829.0,191.5921,191.6019,191.2981,191.5431,4829.0
2024-04-12 12:25:00,195.49,195.49,195.32,195.37,855.0,191.5235,191.5235,191.3569,191.4059,855.0
2024-04-12 12:30:00,195.26,195.27,195.03,195.12,4911.0,191.2981,191.3079,191.0728,191.161,4911.0
2024-04-12 12:35:00,195.0,195.17,194.8,194.94,8649.0,191.0434,191.21,190.8475,190.9846,8649.0
2024-04-12 12:40:00,195.02,195.02,194.63,194.88,4882.0,191.063,191.063,190.6809,190.9259,4882.0
2024-04-12 12:45:00,194.97,195.09,194.86,194.98,1333.0,191.014,191.1316,190.9063,191.0238,1333.0
2024-04-12 12:50:00,194.96,195.04,194.89,195.03,1709.0,191.0042,191.0826,190.9356,191.0728,1709.0
2024-04-12 12:55:00,194.98,194.98,194.83,194.84,2510.0,191.0238,191.0238,190.8769,190.8867,2510.0
2024-04-12 13:00:00,194.84,194.91,194.74,194.74,1160.0,190.8867,190.9552,190.7887,190.7887,1160.0
2024-04-12 13:05:00,194.72,194.81,194.45,194.52,1259.0,190.7691,190.8573,190.5046,190.5732,1259.0
2024-04-12 13:10:00,194.6,194.8,194.6,194.8,2681.0,190.6515,190.8475,190.6515,190.8475,2681.0
2024-04-12 13:15:00,194.81,195.04,194.81,194.93,2522.0,190.8573,191.0826,190.8573,190.9748,2522.0
2024-04-12 13:20:00,194.92,195.0,194.66,194.68,934.0,190.965,191.0434,190.7103,190.7299,934.0
2024-04-12 13:25:00,194.64,194.8,194.64,194.75,1401.0,190.6907,190.8475,190.6907,190.7985,1401.0
2024-04-12 13:30:00,194.6,194.6,194.43,194.43,3802.0,190.6515,190.6515,190.485,190.485,3802.0
2024-04-12 13:35:00,194.45,194.64,194.37,194.64,1970.0,190.5046,190.6907,190.4262,190.6907,1970.0
2024-04-12 13:40:00,194.69,194.87,194.62,194.8,5440.0,190.7397,190.9161,190.6711,190.8475,5440.0
2024-04-12 13:45:00,194.86,195.17,194.82,195.17,2305.0,190.9063,191.21,190.8671,191.21,2305.0
2024-04-12 13:50:00,195.25,195.25,195.03,195.03,1762.0,191.2883,191.2883,191.0728,191.0728,1762.0
2024-04-12 13:55:00,195.1,195.23,195.06,195.06,1459.0,191.1414,191.2688,191.1022,191.1022,1459.0
2024-04-12 14:00:00,195.06,195.06,194.83,195.06,4800.0,191.1022,191.1022,190.8769,191.1022,4800.0
2024-04-12 14:05:00,195.11,195.43,195.11,195.26,5948.0,191.1512,191.4647,191.1512,191.2981,5948.0
2024-04-12 14:10:00,195.28,195.28,195.03,195.2,6277.0,191.3177,191.3177,191.0728,191.2394,6277.0
2024-04-12 14:15:00,195.2,195.31,195.12,195.14,4549.0,191.2394,191.3471,191.161,191.1806,4549.0
2024-04-12 14:20:00,195.12,195.17,194.93,195.09,18489.0,191.161,191.21,190.9748,191.1316,18489.0
2024-04-12 14:25:00,194.99,194.99,194.37,194.71,9922.0,191.0336,191.0336,190.4262,190.7593,9922.0
2024-04-12 14:30:00,194.71,194.71,194.22,194.35,2862.0,190.7593,190.7593,190.2792,190.4066,2862.0
2024-04-12 14:35:00,194.34,194.51,194.33,194.35,6545.0,190.3968,190.5634,190.387,190.4066,6545.0
2024-04-12 14:40:00,194.51,194.71,194.07,194.08,44251.0,190.5634,190.7593,190.1323,190.1421,44251.0
2024-04-12 14:45:00,194.17,194.31,193.81,193.84,10870.0,190.2303,190.3674,189.8776,189.907,10870.0
2024-04-12 14:50:00,193.84,193.87,193.68,193.74,6977.0,189.907,189.9363,189.7502,189.809,6977.0
2024-04-12 14:55:00,193.74,193.85,193.61,193.72,10283.0,189.809,189.9168,189.6816,189.7894,10283.0
2024-04-12 15:00:00,193.7,193.83,193.41,193.8,2544.0,189.7698,189.8972,189.4857,189.8678,2544.0
2024-04-12 15:05:00,193.81,193.92,193.73,193.87,5741.0,189.8776,189.9853,189.7992,189.9363,5741.0
2024-04-12 15:10:00,194.0,194.1,193.86,193.89,4061.0,190.0637,190.1617,189.9265,189.9559,4061.0
2024-04-12 15:15:00,193.78,193.86,193.39,193.45,17279.0,189.8482,189.9265,189.4661,189.5249,17279.0
2024-04-12 15:20:00,193.57,193.82,193.44,193.76,19863.0,189.6424,189.8874,189.5151,189.8286,19863.0
2024-04-12 15:25:00,193.76,193.87,193.45,193.46,5913.0,189.8286,189.9363,189.5249,189.5347,5913.0
2024-04-12 15:30:00,193.45,193.55,193.02,193.4,15705.0,189.5249,189.6228,189.1036,189.4759,15705.0
2024-04-12 15:35:00,193.32,193.37,193.09,193.11,8333.0,189.3975,189.4465,189.1722,189.1918,8333.0
2024-04-12 15:40:00,193.21,194.15,193.16,194.09,9779.0,189.2897,190.2107,189.2408,190.1519,9779.0
2024-04-12 15:45:00,194.13,194.21,193.82,193.92,12789.0,190.1911,190.2694,189.8874,189.9853,12789.0
2024-04-12 15:50:00,193.98,194.11,193.64,194.06,20700.0,190.0441,190.1715,189.711,190.1225,20700.0
2024-04-12 15:55:00,194.14,194.57,194.12,194.53,62191.0,190.2009,190.6221,190.1813,190.583,62191.0
2024-04-15 09:30:00,197.1,197.79,196.83,197.04,20582.0,193.1008,193.7768,192.8363,193.042,20582.0
2024-04-15 09:35:00,196.93,197.57,196.66,197.57,1821.0,192.9343,193.5613,192.6697,193.5613,1821.0
2024-04-15 09:40:00,197.61,197.68,197.24,197.25,1300.0,193.6005,193.669,193.238,193.2478,1300.0
2024-04-15 09:45:00,197.3,197.31,196.73,196.86,1333.0,193.2967,193.3065,192.7383,192.8657,1333.0
2024-04-15 09:50:00,196.99,196.99,196.39,196.46,2385.0,192.993,192.993,192.4052,192.4738,2385.0
2024-04-15 09:55:00,196.33,196.54,196.27,196.4,1407.0,192.3464,192.5522,192.2876,192.415,1407.0
2024-04-15 10:00:00,196.3,196.3,195.5,195.5,2925.0,192.317,192.317,191.5333,191.5333,2925.0
2024-04-15 10:05:00,195.53,195.59,195.12,195.12,2752.0,191.5627,191.6214,191.161,191.161,2752.0
2024-04-15 10:10:00,195.13,195.13,194.73,194.77,1780.0,191.1708,191.1708,190.7789,190.8181,1780.0
2024-04-15 10:15:00,194.91,195.62,194.75,195.41,2632.0,190.9552,191.6508,190.7985,191.4451,2632.0
2024-04-15 10:20:00,195.28,195.48,195.1,195.48,1706.0,191.3177,191.5137,191.1414,191.5137,1706.0
2024-04-15 10:25:00,195.51,195.74,195.4,195.55,904.0,191.5431,191.7684,191.4353,191.5823,904.0
2024-04-15 10:30:00,195.49,195.93,195.43,195.93,1332.0,191.5235,191.9545,191.4647,191.9545,1332.0
2024-04-15 10:35:00,195.81,195.93,195.61,195.74,3541.0,191.837,191.9545,191.641,191.7684,3541.0
2024-04-15 10:40:00,195.77,195.88,195.4,195.4,2462.0,191.7978,191.9056,191.4353,191.4353,2462.0
2024-04-15 10:45:00,195.69,195.69,195.43,195.62,1353.0,191.7194,191.7194,191.4647,191.6508,1353.0
2024-04-15 10:50:00,195.59,195.73,195.53,195.53,1451.0,191.6214,191.7586,191.5627,191.5627,1451.0
2024-04-15 10:55:00,195.64,195.69,195.3,195.3,2072.0,191.6704,191.7194,191.3373,191.3373,2072.0
2024-04-15 11:00:00,195.31,195.31,195.18,195.28,1089.0,191.3471,191.3471,191.2198,191.3177,1089.0
2024-04-15 11:05:00,195.18,195.18,194.91,195.04,1458.0,191.2198,191.2198,190.9552,191.0826,1458.0
2024-04-15 11:10:00,195.0,195.38,194.89,195.38,6404.0,191.0434,191.4157,190.9356,191.4157,6404.0
2024-04-15 11:15:00,195.38,195.38,195.22,195.23,1826.0,191.4157,191.4157,191.259,191.2688,1826.0
2024-04-15 11:20:00,195.34,195.45,195.28,195.36,3657.0,191.3765,191.4843,191.3177,191.3961,3657.0
2024-04-15 11:25:00,195.36,195.75,195.27,195.75,4727.0,191.3961,191.7782,191.3079,191.7782,4727.0
2024-04-15 11:30:00,195.78,195.99,195.61,195.99,5170.0,191.8076,192.0133,191.641,192.0133,5170.0
2024-04-15 11:35:00,195.99,196.06,195.88,195.96,3921.0,192.0133,192.0819,191.9056,191.9839,3921.0
2024-04-15 11:40:00,195.91,196.03,195.54,195.65,3883.0,191.935,192.0525,191.5725,191.6802,3883.0
2024-04-15 11:45:00,195.65,195.65,195.65,195.65,100.0,191.6802,191.6802,191.6802,191.6802,100.0
2024-04-15 11:50:00,195.69,195.81,195.67,195.7,1736.0,191.7194,191.837,191.6998,191.7292,1736.0
2024-04-15 11:55:00,195.76,195.88,195.73,195.74,1249.0,191.788,191.9056,191.7586,191.7684,1249.0
2024-04-15 12:00:00,195.76,195.8,195.6,195.8,1240.0,191.788,191.8272,191.6312,191.8272,1240.0
2024-04-15 12:05:00,195.75,195.75,195.63,195.63,855.0,191.7782,191.7782,191.6606,191.6606,855.0
2024-04-15 12:10:00,195.57,195.59,195.24,195.24,1907.0,191.6019,191.6214,191.2785,191.2785,1907.0
2024-04-15 12:15:00,195.13,195.13,194.94,194.94,3376.0,191.1708,191.1708,190.9846,190.9846,3376.0
2024-04-15 12:20:00,195.13,195.13,194.8,194.8,963.0,191.1708,191.1708,190.8475,190.8475,963.0
2024-04-15 12:25:00,194.81,194.81,194.65,194.69,1002.0,190.8573,190.8573,190.7005,190.7397,1002.0
2024-04-15 12:30:00,194.5,194.5,194.49,194.49,311.0,190.5536,190.5536,190.5438,190.5438,311.0
2024-04-15 12:35:00,194.33,194.4,194.29,194.29,400.0,190.387,190.4556,190.3478,190.3478,400.0
2024-04-15 12:40:00,194.4,194.57,194.24,194.57,3011.0,190.4556,190.6221,190.2988,190.6221,3011.0
2024-04-15 12:45:00,194.59,194.85,194.55,194.66,4459.0,190.6417,190.8965,190.6025,190.7103,4459.0
2024-04-15 12:50:00,194.74,195.09,194.54,194.54,4817.0,190.7887,191.1316,190.5928,190.5928,4817.0
2024-04-15 12:55:00,194.47,195.2,194.47,194.86,15642.0,190.5242,191.2394,190.5242,190.9063,15642.0
2024-04-15 13:00:00,194.8,194.93,194.61,194.68,2711.0,190.8475,190.9748,190.6613,190.7299,2711.0
2024-04-15 13:05:00,194.59,194.86,194.59,194.82,2500.0,190.6417,190.9063,190.6417,190.8671,2500.0
2024-04-15 13:10:00,194.77,194.91,194.72,194.82,2226.0,190.8181,190.9552,190.7691,190.8671,2226.0
2024-04-15 13:15:00,194.74,194.78,194.56,194.56,3820.0,190.7887,190.8279,190.6123,190.6123,3820.0
2024-04-15 13:20:00,194.38,194.38,194.07,194.15,5241.0,190.436,190.436,190.1323,190.2107,5241.0
2024-04-15 13:25:00,194.01,194.01,193.67,193.67,2040.0,190.0735,190.0735,189.7404,189.7404,2040.0
2024-04-15 13:30:00,193.65,193.72,193.47,193.5,3125.0,189.7208,189.7894,189.5445,189.5739,3125.0
2024-04-15 13:35:00,193.63,194.12,193.63,193.84,3362.0,189.7012,190.1813,189.7012,189.907,3362.0
2024-04-15 13:40:00,193.94,194.3,193.9,194.16,2538.0,190.0049,190.3576,189.9657,190.2205,2538.0
2024-04-15 13:45:00,194.1,194.34,193.97,194.03,2441.0,190.1617,190.3968,190.0343,190.0931,2441.0
2024-04-15 13:50:00,193.91,193.93,193.8,193.93,1317.0,189.9755,189.9951,189.8678,189.9951,1317.0
2024-04-15 13:55:00,193.88,194.46,193.83,194.39,5097.0,189.9461,190.5144,189.8972,190.4458,5097.0
2024-04-15 14:00:00,194.39,194.39,193.94,194.01,1300.0,190.4458,190.4458,190.0049,190.0735,1300.0
2024-04-15 14:05:00,194.01,194.07,193.81,193.81,732.0,190.0735,190.1323,189.8776,189.8776,732.0
2024-04-15 14:10:00,193.67,193.79,193.6,193.67,2016.0,189.7404,189.858,189.6718,189.7404,2016.0
2024-04-15 14:15:00,193.56,193.59,193.45,193.57,1703.0,189.6326,189.662,189.5249,189.6424,1703.0
2024-04-15 14:20:00,193.61,193.74,193.27,193.39,2787.0,189.6816,189.809,189.3485,189.4661,2787.0
2024-04-15 14:25:00,193.44,193.67,193.36,193.36,1367.0,189.5151,189.7404,189.4367,189.4367,1367.0
2024-04-15 14:30:00,193.25,193.69,193.21,193.64,5600.0,189.3289,189.76,189.2897,189.711,5600.0
2024-04-15 14:35:00,193.62,193.79,193.38,193.38,3564.0,189.6914,189.858,189.4563,189.4563,3564.0
2024-04-15 14:40:00,193.46,193.63,193.46,193.52,2894.0,189.5347,189.7012,189.5347,189.5934,2894.0
2024-04-15 14:45:00,193.55,193.64,193.28,193.31,2363.0,189.6228,189.711,189.3583,189.3877,2363.0
2024-04-15 14:50:00,193.34,193.44,193.18,193.34,2995.0,189.4171,189.5151,189.2603,189.4171,2995.0
2024-04-15 14:55:00,193.34,193.67,193.34,193.61,2026.0,189.4171,189.7404,189.4171,189.6816,2026.0
2024-04-15 15:00:00,193.53,193.77,193.47,193.67,12294.0,189.6032,189.8384,189.5445,189.7404,12294.0
2024-04-15 15:05:00,193.64,193.7,192.75,193.03,17990.0,189.711,189.7698,188.8391,189.1134,17990.0
2024-04-15 15:10:00,193.08,193.82,193.02,193.72,7752.0,189.1624,189.8874,189.1036,189.7894,7752.0
2024-04-15 15:15:00,193.54,193.62,192.97,193.24,7846.0,189.613,189.6914,189.0546,189.3191,7846.0
2024-04-15 15:20:00,193.19,193.75,193.15,193.69,2606.0,189.2701,189.8188,189.231,189.76,2606.0
2024-04-15 15:25:00,193.67,193.95,193.52,193.52,5272.0,189.7404,190.0147,189.5934,189.5934,5272.0
2024-04-15 15:30:00,193.48,193.85,193.48,193.78,10284.0,189.5543,189.9168,189.5543,189.8482,10284.0
2024-04-15 15:35:00,193.71,193.87,193.66,193.81,5825.0,189.7796,189.9363,189.7306,189.8776,5825.0
2024-04-15 15:40:00,193.68,193.68,193.44,193.56,5074.0,189.7502,189.7502,189.5151,189.6326,5074.0
2024-04-15 15:45:00,193.48,193.94,193.48,193.94,7605.0,189.5543,190.0049,189.5543,190.0049,7605.0
2024-04-15 15:50:00,193.83,194.3,193.8,194.08,30447.0,189.8972,190.3576,189.8678,190.1421,30447.0
2024-04-15 15:55:00,194.08,194.42,193.95,194.06,41604.0,190.1421,190.4752,190.0147,190.1225,41604.0
2024-04-16 09:30:00,191.25,191.78,191.04,191.48,27795.0,187.3695,187.8888,187.1638,187.5948,27795.0
2024-04-16 09:35:00,191.0,191.11,189.78,189.8,7035.0,187.1246,187.2323,185.9293,185.9489,7035.0
2024-04-16 09:40:00,189.76,190.35,189.5,190.3,3326.0,185.9097,186.4878,185.655,186.4388,3326.0
2024-04-16 09:45:00,190.39,190.58,189.92,190.22,7207.0,186.527,186.7131,186.0665,186.3604,7207.0
2024-04-16 09:50:00,190.36,190.46,189.67,189.67,7857.0,186.4976,186.5955,185.8216,185.8216,7857.0
2024-04-16 09:55:00,189.71,189.81,189.45,189.59,11317.0,185.8608,185.9587,185.606,185.7432,11317.0
2024-04-16 10:00:00,189.59,190.58,189.33,190.58,8697.0,185.7432,186.7131,185.4885,186.7131,8697.0
2024-04-16 10:05:00,190.67,190.67,190.17,190.31,6256.0,186.8013,186.8013,186.3114,186.4486,6256.0
2024-04-16 10:10:00,190.23,190.43,189.95,190.34,3951.0,186.3702,186.5661,186.0959,186.478,3951.0
2024-04-16 10:15:00,190.47,190.48,190.23,190.38,3430.0,186.6053,186.6151,186.3702,186.5172,3430.0
2024-04-16 10:20:00,190.24,190.5,190.01,190.3,4701.0,186.38,186.6347,186.1547,186.4388,4701.0
2024-04-16 10:25:00,190.2,190.27,189.43,189.44,5038.0,186.3408,186.4094,185.5864,185.5962,5038.0
2024-04-16 10:30:00,189.59,189.8,189.51,189.71,3818.0,185.7432,185.9489,185.6648,185.8608,3818.0
2024-04-16 10:35:00,189.69,189.7,189.39,189.48,4367.0,185.8412,185.851,185.5472,185.6354,4367.0
2024-04-16 10:40:00,189.48,189.76,189.33,189.66,3058.0,185.6354,185.9097,185.4885,185.8118,3058.0
2024-04-16 10:45:00,189.76,190.77,189.73,190.43,6603.0,185.9097,186.8992,185.8803,186.5661,6603.0
2024-04-16 10:50:00,190.37,190.37,189.87,189.87,2944.0,186.5074,186.5074,186.0175,186.0175,2944.0
2024-04-16 10:55:00,189.84,190.11,189.76,190.0,13201.0,185.9881,186.2526,185.9097,186.1449,13201.0
2024-04-16 11:00:00,190.0,190.86,189.99,190.73,10597.0,186.1449,186.9874,186.1351,186.8601,10597.0
2024-04-16 11:05:00,190.7,190.9,190.59,190.87,3759.0,186.8307,187.0266,186.7229,186.9972,3759.0
2024-04-16 11:10:00,190.91,191.18,190.5,190.53,5504.0,187.0364,187.3009,186.6347,186.6641,5504.0
2024-04-16 11:15:00,190.62,191.39,190.55,191.39,2725.0,186.7523,187.5067,186.6837,187.5067,2725.0
2024-04-16 11:20:00,191.33,191.62,191.18,191.45,5917.0,187.4479,187.732,187.3009,187.5654,5917.0
2024-04-16 11:25:00,191.43,191.43,191.05,191.31,2339.0,187.5459,187.5459,187.1736,187.4283,2339.0
2024-04-16 11:30:00,191.27,191.27,190.99,191.17,3450.0,187.3891,187.3891,187.1148,187.2911,3450.0
2024-04-16 11:35:00,191.29,191.82,191.21,191.75,7025.0,187.4087,187.9279,187.3303,187.8594,7025.0
2024-04-16 11:40:00,191.73,192.32,191.73,192.26,4144.0,187.8398,188.4178,187.8398,188.359,4144.0
2024-04-16 11:45:00,192.09,192.3,191.93,192.08,3527.0,188.1925,188.3982,188.0357,188.1827,3527.0
2024-04-16 11:50:00,192.23,192.53,192.22,192.53,1696.0,188.3296,188.6235,188.3198,188.6235,1696.0
2024-04-16 11:55:00,192.78,192.91,192.6,192.6,9258.0,188.8685,188.9958,188.6921,188.6921,9258.0
2024-04-16 12:00:00,192.56,192.57,192.36,192.41,2669.0,188.6529,188.6627,188.457,188.506,2669.0
2024-04-16 12:05:00,192.39,192.83,192.38,192.8,3915.0,188.4864,188.9174,188.4766,188.8881,3915.0
2024-04-16 12:10:00,192.72,192.72,192.41,192.44,2879.0,188.8097,188.8097,188.506,188.5354,2879.0
2024-04-16 12:15:00,192.46,192.5,192.28,192.41,2787.0,188.555,188.5941,188.3786,188.506,2787.0
2024-04-16 12:20:00,192.43,192.43,192.2,192.31,2144.0,188.5256,188.5256,188.3002,188.408,2144.0
2024-04-16 12:25:00,192.35,192.44,192.24,192.27,844.0,188.4472,188.5354,188.3394,188.3688,844.0
2024-04-16 12:30:00,192.3,192.39,192.17,192.34,6101.0,188.3982,188.4864,188.2708,188.4374,6101.0
2024-04-16 12:35:00,192.34,192.7,192.26,192.54,7681.0,188.4374,188.7901,188.359,188.6333,7681.0
2024-04-16 12:40:00,192.69,192.98,192.54,192.97,9372.0,188.7803,189.0644,188.6333,189.0546,9372.0
2024-04-16 12:45:00,192.9,193.14,192.9,193.06,1670.0,188.986,189.2212,188.986,189.1428,1670.0
2024-04-16 12:50:00,193.16,193.26,192.86,192.87,18360.0,189.2408,189.3387,188.9468,188.9566,18360.0
2024-04-16 12:55:00,192.95,193.0,192.59,192.68,4693.0,189.035,189.084,188.6823,188.7705,4693.0
2024-04-16 13:00:00,192.71,192.71,192.3,192.34,3162.0,188.7999,188.7999,188.3982,188.4374,3162.0
2024-04-16 13:05:00,192.22,192.58,192.22,192.47,2655.0,188.3198,188.6725,188.3198,188.5648,2655.0
2024-04-16 13:10:00,192.38,192.49,192.31,192.43,1388.0,188.4766,188.5843,188.408,188.5256,1388.0
2024-04-16 13:15:00,192.49,192.9,192.4,192.8,2005.0,188.5843,188.986,188.4962,188.8881,2005.0
2024-04-16 13:20:00,192.95,193.04,192.82,193.04,2834.0,189.035,189.1232,188.9076,189.1232,2834.0
2024-04-16 13:25:00,192.99,193.22,192.71,192.71,27302.0,189.0742,189.2995,188.7999,188.7999,27302.0
2024-04-16 13:30:00,192.47,192.47,191.4,191.73,81038.0,188.5648,188.5648,187.5165,187.8398,81038.0
2024-04-16 13:35:00,191.78,192.32,191.78,192.14,5147.0,187.8888,188.4178,187.8888,188.2414,5147.0
2024-04-16 13:40:00,192.35,192.7,192.35,192.52,2521.0,188.4472,188.7901,188.4472,188.6137,2521.0
2024-04-16 13:45:00,192.62,192.64,192.15,192.16,3354.0,188.7117,188.7313,188.2512,188.261,3354.0
2024-04-16 13:50:00,192.24,192.24,191.92,192.24,2084.0,188.3394,188.3394,188.0259,188.3394,2084.0
2024-04-16 13:55:00,192.27,192.33,192.1,192.28,1950.0,188.3688,188.4276,188.2023,188.3786,1950.0
2024-04-16 14:00:00,192.11,192.25,192.01,192.19,1507.0,188.2121,188.3492,188.1141,188.2904,1507.0
2024-04-16 14:05:00,192.22,192.89,192.14,192.89,2187.0,188.3198,188.9762,188.2414,188.9762,2187.0
2024-04-16 14:10:00,192.93,192.93,192.35,192.36,1200.0,189.0154,189.0154,188.4472,188.457,1200.0
2024-04-16 14:15:00,192.11,192.11,191.7,191.72,709.0,188.2121,188.2121,187.8104,187.83,709.0
2024-04-16 14:20:00,191.54,191.54,191.19,191.5,2096.0,187.6536,187.6536,187.3107,187.6144,2096.0
2024-04-16 14:25:00,191.65,191.89,191.41,191.49,1743.0,187.7614,187.9965,187.5263,187.6046,1743.0
2024-04-16 14:30:00,191.6,191.71,191.4,191.71,4127.0,187.7124,187.8202,187.5165,187.8202,4127.0
2024-04-16 14:35:00,191.81,192.17,191.68,192.1,9007.0,187.9181,188.2708,187.7908,188.2023,9007.0
2024-04-16 14:40:00,192.0,192.14,191.89,191.93,2640.0,188.1043,188.2414,187.9965,188.0357,2640.0
2024-04-16 14:45:00,191.86,192.09,191.78,191.92,3170.0,187.9671,188.1925,187.8888,188.0259,3170.0
2024-04-16 14:50:00,192.09,192.57,192.09,192.51,1621.0,188.1925,188.6627,188.1925,188.6039,1621.0
2024-04-16 14:55:00,192.46,192.72,192.44,192.72,1272.0,188.555,188.8097,188.5354,188.8097,1272.0
2024-04-16 15:00:00,192.81,192.81,192.46,192.46,1564.0,188.8979,188.8979,188.555,188.555,1564.0
2024-04-16 15:05:00,192.37,192.61,192.34,192.61,2917.0,188.4668,188.7019,188.4374,188.7019,2917.0
2024-04-16 15:10:00,192.61,192.65,192.5,192.5,1810.0,188.7019,188.7411,188.5941,188.5941,1810.0
2024-04-16 15:15:00,192.48,192.65,192.35,192.65,3919.0,188.5745,188.7411,188.4472,188.7411,3919.0
2024-04-16 15:20:00,192.79,192.98,192.72,192.83,4957.0,188.8783,189.0644,188.8097,188.9174,4957.0
2024-04-16 15:25:00,192.73,193.11,192.66,192.88,3435.0,188.8195,189.1918,188.7509,188.9664,3435.0
2024-04-16 15:30:00,192.84,192.84,192.11,192.11,3820.0,188.9272,188.9272,188.2121,188.2121,3820.0
2024-04-16 15:35:00,191.83,192.58,191.82,192.5,5491.0,187.9377,188.6725,187.9279,188.5941,5491.0
2024-04-16 15:40:00,192.38,192.63,192.26,192.57,4236.0,188.4766,188.7215,188.359,188.6627,4236.0
2024-04-16 15:45:00,192.61,192.86,192.47,192.76,6488.0,188.7019,188.9468,188.5648,188.8489,6488.0
2024-04-16 15:50:00,192.73,193.02,192.72,192.84,14573.0,188.8195,189.1036,188.8097,188.9272,14573.0
2024-04-16 15:55:00,192.83,192.99,192.06,192.1,74685.0,188.9174,189.0742,188.1631,188.2023,74685.0
2024-04-17 09:30:00,194.32,194.99,194.01,194.95,25987.0,190.3772,191.0336,190.0735,190.9944,25987.0
2024-04-17 09:35:00,194.42,194.86,193.98,194.5,9617.0,190.4752,190.9063,190.0441,190.5536,9617.0
2024-04-17 09:40:00,194.75,195.42,194.73,195.12,12174.0,190.7985,191.4549,190.7789,191.161,12174.0
2024-04-17 09:45:00,195.15,195.48,195.02,195.09,7488.0,191.1904,191.5137,191.063,191.1316,7488.0
2024-04-17 09:50:00,195.09,195.92,195.09,195.72,15995.0,191.1316,191.9448,191.1316,191.7488,15995.0
2024-04-17 09:55:00,195.81,195.96,195.1,195.1,9760.0,191.837,191.9839,191.1414,191.1414,9760.0
2024-04-17 10:00:00,195.23,195.32,194.06,194.43,51579.0,191.2688,191.3569,190.1225,190.485,51579.0
2024-04-17 10:05:00,194.46,194.63,194.04,194.32,4811.0,190.5144,190.6809,190.1029,190.3772,4811.0
2024-04-17 10:10:00,194.53,194.71,194.35,194.56,3720.0,190.583,190.7593,190.4066,190.6123,3720.0
2024-04-17 10:15:00,194.53,194.74,194.35,194.5,2778.0,190.583,190.7887,190.4066,190.5536,2778.0
2024-04-17 10:20:00,194.23,194.23,193.84,193.93,534.0,190.289,190.289,189.907,189.9951,534.0
2024-04-17 10:25:00,194.19,194.24,193.92,193.96,10689.0,190.2499,190.2988,189.9853,190.0245,10689.0
2024-04-17 10:30:00,194.12,194.17,193.78,193.83,14423.0,190.1813,190.2303,189.8482,189.8972,14423.0
2024-04-17 10:35:00,193.84,193.96,193.49,193.8,6456.0,189.907,190.0245,189.5641,189.8678,6456.0
2024-04-17 10:40:00,193.76,193.89,193.71,193.81,2826.0,189.8286,189.9559,189.7796,189.8776,2826.0
2024-04-17 10:45:00,193.87,194.29,193.79,194.14,3893.0,189.9363,190.3478,189.858,190.2009,3893.0
2024-04-17 10:50:00,194.12,194.12,192.39,192.59,9569.0,190.1813,190.1813,188.4864,188.6823,9569.0
2024-04-17 10:55:00,192.7,193.4,192.68,193.4,3119.0,188.7901,189.4759,188.7705,189.4759,3119.0
2024-04-17 11:00:00,193.54,193.6,193.29,193.29,3481.0,189.613,189.6718,189.3681,189.3681,3481.0
2024-04-17 11:05:00,193.4,193.43,192.86,192.86,10225.0,189.4759,189.5053,188.9468,188.9468,10225.0
2024-04-17 11:10:00,192.93,193.19,192.92,193.19,3476.0,189.0154,189.2701,189.0056,189.2701,3476.0
2024-04-17 11:15:00,193.06,193.13,192.87,192.98,631.0,189.1428,189.2114,188.9566,189.0644,631.0
2024-04-17 11:20:00,192.91,192.96,192.61,192.61,2969.0,188.9958,189.0448,188.7019,188.7019,2969.0
2024-04-17 11:25:00,192.58,192.79,192.51,192.58,2510.0,188.6725,188.8783,188.6039,188.6725,2510.0
2024-04-17 11:30:00,192.4,192.4,191.98,192.07,5479.0,188.4962,188.4962,188.0847,188.1729,5479.0
2024-04-17 11:35:00,192.24,192.49,192.15,192.38,2790.0,188.3394,188.5843,188.2512,188.4766,2790.0
2024-04-17 11:40:00,192.38,192.84,192.35,192.59,3464.0,188.4766,188.9272,188.4472,188.6823,3464.0
2024-04-17 11:45:00,192.76,192.9,192.74,192.78,1300.0,188.8489,188.986,188.8293,188.8685,1300.0
2024-04-17 11:50:00,192.88,193.05,192.82,193.05,2101.0,188.9664,189.133,188.9076,189.133,2101.0
2024-04-17 11:55:00,193.0,193.25,192.99,193.15,4406.0,189.084,189.3289,189.0742,189.231,4406.0
2024-04-17 12:00:00,193.11,193.11,192.65,192.71,6852.0,189.1918,189.1918,188.7411,188.7999,6852.0
2024-04-17 12:05:00,192.71,192.91,192.53,192.53,7713.0,188.7999,188.9958,188.6235,188.6235,7713.0
2024-04-17 12:10:00,192.64,193.1,192.64,192.98,4048.0,188.7313,189.182,188.7313,189.0644,4048.0
2024-04-17 12:15:00,193.03,193.03,192.74,192.83,2300.0,189.1134,189.1134,188.8293,188.9174,2300.0
2024-04-17 12:20:00,192.86,193.05,192.06,192.13,14492.0,188.9468,189.133,188.1631,188.2316,14492.0
2024-04-17 12:25:00,192.19,192.57,192.06,192.34,3120.0,188.2904,188.6627,188.1631,188.4374,3120.0
2024-04-17 12:30:00,192.32,192.34,192.2,192.3,2025.0,188.4178,188.4374,188.3002,188.3982,2025.0
2024-04-17 12:35:00,192.26,192.63,192.26,192.34,5334.0,188.359,188.7215,188.359,188.4374,5334.0
2024-04-17 12:40:00,192.34,192.51,192.1,192.1,1403.0,188.4374,188.6039,188.2023,188.2023,1403.0
2024-04-17 12:45:00,192.1,192.29,191.9,192.2,2782.0,188.2023,188.3884,188.0063,188.3002,2782.0
2024-04-17 12:50:00,192.21,192.44,192.21,192.34,1374.0,188.31,188.5354,188.31,188.4374,1374.0
2024-04-17 12:55:00,192.22,192.25,191.91,192.05,1848.0,188.3198,188.3492,188.0161,188.1533,1848.0
2024-04-17 13:00:00,191.96,192.22,191.89,192.22,1500.0,188.0651,188.3198,187.9965,188.3198,1500.0
2024-04-17 13:05:00,192.12,192.33,192.03,192.14,2264.0,188.2219,188.4276,188.1337,188.2414,2264.0
2024-04-17 13:10:00,192.24,192.31,192.17,192.21,2765.0,188.3394,188.408,188.2708,188.31,2765.0
2024-04-17 13:15:00,192.23,192.48,192.23,192.42,1779.0,188.3296,188.5745,188.3296,188.5158,1779.0
2024-04-17 13:20:00,192.5,192.5,192.45,192.46,500.0,188.5941,188.5941,188.5452,188.555,500.0
2024-04-17 13:25:00,192.42,192.67,192.42,192.62,1600.0,188.5158,188.7607,188.5158,188.7117,1600.0
2024-04-17 13:30:00,192.67,192.67,192.47,192.48,1699.0,188.7607,188.7607,188.5648,188.5745,1699.0
2024-04-17 13:35:00,192.49,192.98,192.49,192.74,7393.0,188.5843,189.0644,188.5843,188.8293,7393.0
2024-04-17 13:40:00,192.75,192.84,192.54,192.63,1014.0,188.8391,188.9272,188.6333,188.7215,1014.0
2024-04-17 13:45:00,192.44,192.57,192.28,192.57,5474.0,188.5354,188.6627,188.3786,188.6627,5474.0
2024-04-17 13:50:00,192.58,192.79,192.58,192.78,3597.0,188.6725,188.8783,188.6725,188.8685,3597.0
2024-04-17 13:55:00,192.84,193.0,192.79,192.89,2054.0,188.9272,189.084,188.8783,188.9762,2054.0
2024-04-17 14:00:00,192.82,193.12,192.82,193.09,1345.0,188.9076,189.2016,188.9076,189.1722,1345.0
2024-04-17 14:05:00,193.11,193.16,192.76,192.85,2435.0,189.1918,189.2408,188.8489,188.937,2435.0
2024-04-17 14:10:00,192.83,192.83,192.5,192.71,1718.0,188.9174,188.9174,188.5941,188.7999,1718.0
2024-04-17 14:15:00,192.52,192.52,192.18,192.46,1944.0,188.6137,188.6137,188.2806,188.555,1944.0
2024-04-17 14:20:00,192.48,192.48,192.24,192.27,1619.0,188.5745,188.5745,188.3394,188.3688,1619.0
2024-04-17 14:25:00,192.41,192.52,192.25,192.39,1200.0,188.506,188.6137,188.3492,188.4864,1200.0
2024-04-17 14:30:00,192.39,192.65,192.34,192.65,2500.0,188.4864,188.7411,188.4374,188.7411,2500.0
2024-04-17 14:35:00,192.75,192.75,192.29,192.6,2065.0,188.8391,188.8391,188.3884,188.6921,2065.0
2024-04-17 14:40:00,192.68,193.15,192.68,193.09,3749.0,188.7705,189.231,188.7705,189.1722,3749.0
2024-04-17 14:45:00,193.2,193.25,192.76,192.76,1400.0,189.2799,189.3289,188.8489,188.8489,1400.0
2024-04-17 14:50:00,192.89,192.9,192.22,192.23,2214.0,188.9762,188.986,188.3198,188.3296,2214.0
2024-04-17 14:55:00,192.04,192.32,191.86,192.22,3366.0,188.1435,188.4178,187.9671,188.3198,3366.0
2024-04-17 15:00:00,192.13,192.14,191.86,191.86,2879.0,188.2316,188.2414,187.9671,187.9671,2879.0
2024-04-17 15:05:00,192.04,192.09,191.87,192.05,6685.0,188.1435,188.1925,187.9769,188.1533,6685.0
2024-04-17 15:10:00,191.93,191.97,191.62,191.82,8860.0,188.0357,188.0749,187.732,187.9279,8860.0
2024-04-17 15:15:00,191.91,192.27,191.9,192.09,4411.0,188.0161,188.3688,188.0063,188.1925,4411.0
2024-04-17 15:20:00,192.17,192.45,192.02,192.14,4925.0,188.2708,188.5452,188.1239,188.2414,4925.0
2024-04-17 15:25:00,192.22,192.3,192.07,192.12,4049.0,188.3198,188.3982,188.1729,188.2219,4049.0
2024-04-17 15:30:00,192.17,192.58,192.17,192.56,4430.0,188.2708,188.6725,188.2708,188.6529,4430.0
2024-04-17 15:35:00,192.56,192.75,192.43,192.58,7176.0,188.6529,188.8391,188.5256,188.6725,7176.0
2024-04-17 15:40:00,192.51,192.87,192.35,192.66,7785.0,188.6039,188.9566,188.4472,188.7509,7785.0
2024-04-17 15:45:00,192.68,192.98,192.62,192.73,14216.0,188.7705,189.0644,188.7117,188.8195,14216.0
2024-04-17 15:50:00,192.75,192.76,192.28,192.7,30141.0,188.8391,188.8489,188.3786,188.7901,30141.0
2024-04-17 15:55:00,192.69,192.94,192.44,192.74,104894.0,188.7803,189.0252,188.5354,188.8293,104894.0
2024-04-18 09:30:00,194.16,194.16,193.0,193.0,18135.0,190.2205,190.2205,189.084,189.084,18135.0
2024-04-18 09:35:00,192.47,192.67,191.96,192.67,1870.0,188.5648,188.7607,188.0651,188.7607,1870.0
2024-04-18 09:40:00,192.55,192.65,192.02,192.65,7323.0,188.6431,188.7411,188.1239,188.7411,7323.0
2024-04-18 09:45:00,192.68,192.77,191.95,192.4,3599.0,188.7705,188.8587,188.0553,188.4962,3599.0
2024-04-18 09:50:00,192.33,192.52,192.03,192.34,2392.0,188.4276,188.6137,188.1337,188.4374,2392.0
2024-04-18 09:55:00,192.28,192.84,192.27,192.84,2516.0,188.3786,188.9272,188.3688,188.9272,2516.0
2024-04-18 10:00:00,192.71,192.71,192.35,192.52,8770.0,188.7999,188.7999,188.4472,188.6137,8770.0
2024-04-18 10:05:00,192.52,192.91,192.49,192.85,2161.0,188.6137,188.9958,188.5843,188.937,2161.0
2024-04-18 10:10:00,192.85,193.21,192.81,193.21,6522.0,188.937,189.2897,188.8979,189.2897,6522.0
2024-04-18 10:15:00,193.29,193.36,193.08,193.21,1828.0,189.3681,189.4367,189.1624,189.2897,1828.0
2024-04-18 10:20:00,193.1,193.1,192.97,193.01,1823.0,189.182,189.182,189.0546,189.0938,1823.0
2024-04-18 10:25:00,193.05,193.17,192.79,192.81,4352.0,189.133,189.2505,188.8783,188.8979,4352.0
2024-04-18 10:30:00,192.81,193.15,192.81,193.14,2738.0,188.8979,189.231,188.8979,189.2212,2738.0
2024-04-18 10:35:00,193.13,193.21,192.78,192.94,2581.0,189.2114,189.2897,188.8685,189.0252,2581.0
2024-04-18 10:40:00,192.76,192.86,192.65,192.86,1729.0,188.8489,188.9468,188.7411,188.9468,1729.0
2024-04-18 10:45:00,192.89,193.01,192.65,192.8,2690.0,188.9762,189.0938,188.7411,188.8881,2690.0
2024-04-18 10:50:00,192.66,192.73,192.52,192.73,1880.0,188.7509,188.8195,188.6137,188.8195,1880.0
2024-04-18 10:55:00,192.61,192.75,192.46,192.6,3301.0,188.7019,188.8391,188.555,188.6921,3301.0
2024-04-18 11:00:00,192.62,192.93,192.6,192.93,5980.0,188.7117,189.0154,188.6921,189.0154,5980.0
2024-04-18 11:05:00,192.89,193.07,192.86,192.99,2251.0,188.9762,189.1526,188.9468,189.0742,2251.0
2024-04-18 11:10:00,193.0,193.12,192.99,193.07,2274.0,189.084,189.2016,189.0742,189.1526,2274.0
2024-04-18 11:15:00,193.17,193.26,193.07,193.12,3150.0,189.2505,189.3387,189.1526,189.2016,3150.0
2024-04-18 11:20:00,193.16,193.36,193.16,193.27,3702.0,189.2408,189.4367,189.2408,189.3485,3702.0
2024-04-18 11:25:00,193.37,193.52,193.24,193.25,3816.0,189.4465,189.5934,189.3191,189.3289,3816.0
2024-04-18 11:30:00,193.2,193.28,193.02,193.12,2384.0,189.2799,189.3583,189.1036,189.2016,2384.0
2024-04-18 11:35:00,193.12,193.12,192.65,192.69,1391.0,189.2016,189.2016,188.7411,188.7803,1391.0
2024-04-18 11:40:00,192.59,192.59,192.13,192.24,3595.0,188.6823,188.6823,188.2316,188.3394,3595.0
2024-04-18 11:45:00,192.25,192.26,192.08,192.24,1050.0,188.3492,188.359,188.1827,188.3394,1050.0
2024-04-18 11:50:00,192.17,192.3,192.07,192.13,1891.0,188.2708,188.3982,188.1729,188.2316,1891.0
2024-04-18 11:55:00,192.24,192.36,192.2,192.23,2610.0,188.3394,188.457,188.3002,188.3296,2610.0
2024-04-18 12:00:00,192.3,192.46,192.2,192.2,1738.0,188.3982,188.555,188.3002,188.3002,1738.0
2024-04-18 12:05:00,192.24,192.29,191.9,191.9,3650.0,188.3394,188.3884,188.0063,188.0063,3650.0
2024-04-18 12:10:00,191.94,192.04,191.8,191.9,4647.0,188.0455,188.1435,187.9083,188.0063,4647.0
2024-04-18 12:15:00,191.7,191.83,191.61,191.67,2054.0,187.8104,187.9377,187.7222,187.781,2054.0
2024-04-18 12:20:00,191.66,191.73,191.6,191.66,2700.0,187.7712,187.8398,187.7124,187.7712,2700.0
2024-04-18 12:25:00,191.75,191.83,191.62,191.74,3025.0,187.8594,187.9377,187.732,187.8496,3025.0
2024-04-18 12:30:00,191.88,191.88,191.28,191.28,4270.0,187.9867,187.9867,187.3989,187.3989,4270.0
2024-04-18 12:35:00,191.29,191.58,191.27,191.32,2857.0,187.4087,187.6928,187.3891,187.4381,2857.0
2024-04-18 12:40:00,191.37,191.37,191.16,191.33,1491.0,187.4871,187.4871,187.2813,187.4479,1491.0
2024-04-18 12:45:00,191.29,191.29,191.02,191.27,2192.0,187.4087,187.4087,187.1442,187.3891,2192.0
2024-04-18 12:50:00,191.15,191.15,190.53,190.58,2866.0,187.2715,187.2715,186.6641,186.7131,2866.0
2024-04-18 12:55:00,190.63,190.69,190.5,190.53,3719.0,186.7621,186.8209,186.6347,186.6641,3719.0
2024-04-18 13:00:00,190.53,190.65,190.32,190.44,2440.0,186.6641,186.7817,186.4584,186.5759,2440.0
2024-04-18 13:05:00,190.44,190.44,190.28,190.3,4068.0,186.5759,186.5759,186.4192,186.4388,4068.0
2024-04-18 13:10:00,190.28,190.28,190.0,190.12,6688.0,186.4192,186.4192,186.1449,186.2624,6688.0
2024-04-18 13:15:00,190.03,190.07,189.6,189.74,3795.0,186.1743,186.2134,185.753,185.8901,3795.0
2024-04-18 13:20:00,189.74,189.74,189.35,189.35,2832.0,185.8901,185.8901,185.5081,185.5081,2832.0
2024-04-18 13:25:00,189.29,189.73,189.29,189.71,5693.0,185.4493,185.8803,185.4493,185.8608,5693.0
2024-04-18 13:30:00,189.77,189.77,189.63,189.63,1507.0,185.9195,185.9195,185.7824,185.7824,1507.0
2024-04-18 13:35:00,189.66,189.67,189.45,189.53,1288.0,185.8118,185.8216,185.606,185.6844,1288.0
2024-04-18 13:40:00,189.6,189.6,189.34,189.56,2721.0,185.753,185.753,185.4983,185.7138,2721.0
2024-04-18 13:45:00,189.55,189.66,189.43,189.53,4815.0,185.704,185.8118,185.5864,185.6844,4815.0
2024-04-18 13:50:00,189.54,189.54,189.28,189.42,3375.0,185.6942,185.6942,185.4395,185.5766,3375.0
2024-04-18 13:55:00,189.52,189.76,189.5,189.76,3407.0,185.6746,185.9097,185.655,185.9097,3407.0
2024-04-18 14:00:00,189.69,189.73,189.57,189.58,2473.0,185.8412,185.8803,185.7236,185.7334,2473.0
2024-04-18 14:05:00,189.64,189.64,189.41,189.42,2499.0,185.7922,185.7922,185.5668,185.5766,2499.0
2024-04-18 14:10:00,189.35,189.63,189.28,189.54,3749.0,185.5081,185.7824,185.4395,185.6942,3749.0
2024-04-18 14:15:00,189.59,190.07,189.59,189.98,5852.0,185.7432,186.2134,185.7432,186.1253,5852.0
2024-04-18 14:20:00,189.92,190.14,189.83,190.04,3207.0,186.0665,186.282,185.9783,186.1841,3207.0
2024-04-18 14:25:00,190.0,190.24,189.76,189.82,3355.0,186.1449,186.38,185.9097,185.9685,3355.0
2024-04-18 14:30:00,189.73,189.86,189.33,189.38,3267.0,185.8803,186.0077,185.4885,185.5374,3267.0
2024-04-18 14:35:00,189.3,189.43,189.2,189.37,5228.0,185.4591,185.5864,185.3611,185.5277,5228.0
2024-04-18 14:40:00,189.37,189.72,189.23,189.72,3230.0,185.5277,185.8705,185.3905,185.8705,3230.0
2024-04-18 14:45:00,189.66,189.7,189.53,189.7,4235.0,185.8118,185.851,185.6844,185.851,4235.0
2024-04-18 14:50:00,189.61,189.76,189.59,189.61,2101.0,185.7628,185.9097,185.7432,185.7628,2101.0
2024-04-18 14:55:00,189.68,189.74,189.33,189.34,4612.0,185.8314,185.8901,185.4885,185.4983,4612.0
2024-04-18 15:00:00,189.43,189.57,189.11,189.42,10765.0,185.5864,185.7236,185.2729,185.5766,10765.0
2024-04-18 15:05:00,189.46,189.65,189.41,189.58,10516.0,185.6158,185.802,185.5668,185.7334,10516.0
2024-04-18 15:10:00,189.52,189.87,189.46,189.49,6509.0,185.6746,186.0175,185.6158,185.6452,6509.0
2024-04-18 15:15:00,189.55,189.55,189.26,189.28,3364.0,185.704,185.704,185.4199,185.4395,3364.0
2024-04-18 15:20:00,189.28,189.35,188.95,189.14,8725.0,185.4395,185.5081,185.1162,185.3023,8725.0
2024-04-18 15:25:00,189.07,189.66,189.07,189.62,6205.0,185.2337,185.8118,185.2337,185.7726,6205.0
2024-04-18 15:30:00,189.62,190.2,189.62,190.2,10492.0,185.7726,186.3408,185.7726,186.3408,10492.0
2024-04-18 15:35:00,190.16,190.51,190.16,190.35,11319.0,186.3016,186.6445,186.3016,186.4878,11319.0
2024-04-18 15:40:00,190.38,190.6,190.38,190.58,15520.0,186.5172,186.7327,186.5172,186.7131,15520.0
2024-04-18 15:45:00,190.6,190.83,190.55,190.68,21374.0,186.7327,186.958,186.6837,186.8111,21374.0
2024-04-18 15:50:00,190.71,191.18,190.64,190.69,36218.0,186.8405,187.3009,186.7719,186.8209,36218.0
2024-04-18 15:55:00,190.69,191.0,190.59,190.72,86373.0,186.8209,187.1246,186.7229,186.8503,86373.0
2024-04-19 09:30:00,191.1,191.82,190.19,190.89,57167.0,187.2225,187.9279,186.331,187.0168,57167.0
2024-04-19 09:35:00,190.87,191.45,190.32,191.27,3100.0,186.9972,187.5654,186.4584,187.3891,3100.0
2024-04-19 09:40:00,191.35,191.35,191.04,191.15,700.0,187.4675,187.4675,187.1638,187.2715,700.0
2024-04-19 09:45:00,191.0,191.51,190.99,191.28,2900.0,187.1246,187.6242,187.1148,187.3989,2900.0
2024-04-19 09:50:00,191.15,191.27,190.76,191.08,2600.0,187.2715,187.3891,186.8894,187.203,2600.0
2024-04-19 09:55:00,191.08,191.31,191.05,191.21,8368.0,187.203,187.4283,187.1736,187.3303,8368.0
2024-04-19 10:00:00,191.15,191.36,190.99,191.33,7222.0,187.2715,187.4773,187.1148,187.4479,7222.0
2024-04-19 10:05:00,191.49,191.8,191.36,191.8,14425.0,187.6046,187.9083,187.4773,187.9083,14425.0
2024-04-19 10:10:00,191.68,191.74,191.25,191.27,3072.0,187.7908,187.8496,187.3695,187.3891,3072.0
2024-04-19 10:15:00,191.01,191.27,191.01,191.03,3013.0,187.1344,187.3891,187.1344,187.154,3013.0
2024-04-19 10:20:00,190.93,191.11,190.77,190.81,3736.0,187.056,187.2323,186.8992,186.9384,3736.0
2024-04-19 10:25:00,190.63,191.3,190.5,191.3,3995.0,186.7621,187.4185,186.6347,187.4185,3995.0
2024-04-19 10:30:00,191.53,191.53,190.94,190.94,2443.0,187.6438,187.6438,187.0658,187.0658,2443.0
2024-04-19 10:35:00,190.84,190.84,190.39,190.56,3047.0,186.9678,186.9678,186.527,186.6935,3047.0
2024-04-19 10:40:00,190.51,191.23,190.51,191.23,3410.0,186.6445,187.3499,186.6445,187.3499,3410.0
2024-04-19 10:45:00,191.2,191.34,191.09,191.09,3266.0,187.3205,187.4577,187.2128,187.2128,3266.0
2024-04-19 10:50:00,191.09,191.27,190.76,191.14,3519.0,187.2128,187.3891,186.8894,187.2617,3519.0
2024-04-19 10:55:00,191.04,191.12,190.8,190.87,1299.0,187.1638,187.2421,186.9286,186.9972,1299.0
2024-04-19 11:00:00,190.83,191.43,190.83,191.39,6868.0,186.958,187.5459,186.958,187.5067,6868.0
2024-04-19 11:05:00,191.49,191.73,191.43,191.46,3574.0,187.6046,187.8398,187.5459,187.5752,3574.0
2024-04-19 11:10:00,191.33,191.68,191.28,191.38,4930.0,187.4479,187.7908,187.3989,187.4969,4930.0
2024-04-19 11:15:00,191.44,191.44,191.18,191.24,1814.0,187.5556,187.5556,187.3009,187.3597,1814.0
2024-04-19 11:20:00,191.31,191.31,190.8,190.86,3821.0,187.4283,187.4283,186.9286,186.9874,3821.0
2024-04-19 11:25:00,190.96,191.23,190.8,191.23,2654.0,187.0854,187.3499,186.9286,187.3499,2654.0
2024-04-19 11:30:00,191.28,191.4,191.0,191.0,3168.0,187.3989,187.5165,187.1246,187.1246,3168.0
2024-04-19 11:35:00,191.07,191.16,190.96,191.11,4056.0,187.1932,187.2813,187.0854,187.2323,4056.0
2024-04-19 11:40:00,191.11,191.26,190.38,190.38,5252.0,187.2323,187.3793,186.5172,186.5172,5252.0
2024-04-19 11:45:00,190.6,190.94,190.6,190.94,2982.0,186.7327,187.0658,186.7327,187.0658,2982.0
2024-04-19 11:50:00,190.95,191.1,190.76,190.89,3637.0,187.0756,187.2225,186.8894,187.0168,3637.0
2024-04-19 11:55:00,190.85,190.85,190.14,190.16,3654.0,186.9776,186.9776,186.282,186.3016,3654.0
2024-04-19 12:00:00,190.21,190.47,190.18,190.27,2660.0,186.3506,186.6053,186.3212,186.4094,2660.0
2024-04-19 12:05:00,190.17,190.36,190.04,190.32,4021.0,186.3114,186.4976,186.1841,186.4584,4021.0
2024-04-19 12:10:00,190.27,190.28,189.66,189.66,3229.0,186.4094,186.4192,185.8118,185.8118,3229.0
2024-04-19 12:15:00,189.55,189.78,189.53,189.58,4497.0,185.704,185.9293,185.6844,185.7334,4497.0
2024-04-19 12:20:00,189.58,189.78,189.57,189.69,3257.0,185.7334,185.9293,185.7236,185.8412,3257.0
2024-04-19 12:25:00,189.61,189.73,189.43,189.43,2553.0,185.7628,185.8803,185.5864,185.5864,2553.0
2024-04-19 12:30:00,189.48,189.5,189.22,189.5,4036.0,185.6354,185.655,185.3807,185.655,4036.0
2024-04-19 12:35:00,189.39,189.53,189.39,189.5,772.0,185.5472,185.6844,185.5472,185.655,772.0
2024-04-19 12:40:00,189.43,189.75,189.35,189.72,2521.0,185.5864,185.8999,185.5081,185.8705,2521.0
2024-04-19 12:45:00,189.72,190.02,189.62,189.68,2420.0,185.8705,186.1645,185.7726,185.8314,2420.0
2024-04-19 12:50:00,189.76,190.35,189.7,190.28,4090.0,185.9097,186.4878,185.851,186.4192,4090.0
2024-04-19 12:55:00,190.2,190.44,190.2,190.44,3100.0,186.3408,186.5759,186.3408,186.5759,3100.0
2024-04-19 13:00:00,190.49,190.57,190.35,190.57,2856.0,186.6249,186.7033,186.4878,186.7033,2856.0
2024-04-19 13:05:00,190.51,190.51,190.28,190.31,1745.0,186.6445,186.6445,186.4192,186.4486,1745.0
2024-04-19 13:10:00,190.34,190.34,190.11,190.2,2143.0,186.478,186.478,186.2526,186.3408,2143.0
2024-04-19 13:15:00,190.22,190.42,190.04,190.4,2767.0,186.3604,186.5563,186.1841,186.5368,2767.0
2024-04-19 13:20:00,190.47,190.56,190.31,190.56,3334.0,186.6053,186.6935,186.4486,186.6935,3334.0
2024-04-19 13:25:00,190.45,190.5,190.18,190.18,2105.0,186.5857,186.6347,186.3212,186.3212,2105.0
2024-04-19 13:30:00,190.1,190.39,190.1,190.39,2179.0,186.2428,186.527,186.2428,186.527,2179.0
2024-04-19 13:35:00,190.33,190.42,190.05,190.18,2799.0,186.4682,186.5563,186.1939,186.3212,2799.0
2024-04-19 13:40:00,190.18,190.3,190.09,190.09,2911.0,186.3212,186.4388,186.233,186.233,2911.0
2024-04-19 13:45:00,190.17,190.41,190.16,190.36,2776.0,186.3114,186.5465,186.3016,186.4976,2776.0
2024-04-19 13:50:00,190.51,190.69,190.48,190.49,2000.0,186.6445,186.8209,186.6151,186.6249,2000.0
2024-04-19 13:55:00,190.49,190.5,190.11,190.24,2450.0,186.6249,186.6347,186.2526,186.38,2450.0
2024-04-19 14:00:00,190.27,190.27,189.62,189.62,2303.0,186.4094,186.4094,185.7726,185.7726,2303.0
2024-04-19 14:05:00,189.79,190.05,189.59,189.9,5408.0,185.9391,186.1939,185.7432,186.0469,5408.0
2024-04-19 14:10:00,190.03,190.07,190.02,190.02,437.0,186.1743,186.2134,186.1645,186.1645,437.0
2024-04-19 14:15:00,189.78,189.94,189.57,189.93,5786.0,185.9293,186.0861,185.7236,186.0763,5786.0
2024-04-19 14:20:00,189.88,189.94,189.75,189.94,3083.0,186.0273,186.0861,185.8999,186.0861,3083.0
2024-04-19 14:25:00,189.83,189.93,189.58,189.65,3629.0,185.9783,186.0763,185.7334,185.802,3629.0
2024-04-19 14:30:00,189.56,189.67,189.38,189.63,3929.0,185.7138,185.8216,185.5374,185.7824,3929.0
2024-04-19 14:35:00,189.59,189.66,189.37,189.43,2451.0,185.7432,185.8118,185.5277,185.5864,2451.0
2024-04-19 14:40:00,189.36,189.49,189.27,189.37,5300.0,185.5179,185.6452,185.4297,185.5277,5300.0
2024-04-19 14:45:00,189.31,189.4,189.13,189.36,6653.0,185.4689,185.557,185.2925,185.5179,6653.0
2024-04-19 14:50:00,189.43,189.48,189.29,189.46,2922.0,185.5864,185.6354,185.4493,185.6158,2922.0
2024-04-19 14:55:00,189.51,189.85,189.51,189.79,2535.0,185.6648,185.9979,185.6648,185.9391,2535.0
2024-04-19 15:00:00,189.76,189.97,189.63,189.93,2466.0,185.9097,186.1155,185.7824,186.0763,2466.0
2024-04-19 15:05:00,189.85,190.13,189.74,190.13,3342.0,185.9979,186.2722,185.8901,186.2722,3342.0
2024-04-19 15:10:00,190.09,190.87,190.09,190.61,7734.0,186.233,186.9972,186.233,186.7425,7734.0
2024-04-19 15:15:00,190.63,190.96,190.45,190.96,7367.0,186.7621,187.0854,186.5857,187.0854,7367.0
2024-04-19 15:20:00,190.98,191.1,190.69,190.76,5199.0,187.105,187.2225,186.8209,186.8894,5199.0
2024-04-19 15:25:00,190.73,190.9,190.4,190.72,18926.0,186.8601,187.0266,186.5368,186.8503,18926.0
2024-04-19 15:30:00,190.67,190.91,190.49,190.83,15619.0,186.8013,187.0364,186.6249,186.958,15619.0
2024-04-19 15:35:00,190.89,191.18,190.55,190.98,12170.0,187.0168,187.3009,186.6837,187.105,12170.0
2024-04-19 15:40:00,190.92,191.01,190.68,190.79,14862.0,187.0462,187.1344,186.8111,186.9188,14862.0
2024-04-19 15:45:00,190.77,190.78,189.48,189.48,123927.0,186.8992,186.909,185.6354,185.6354,123927.0
2024-04-19 15:50:00,189.41,190.61,189.28,190.6,38024.0,185.5668,186.7425,185.4395,186.7327,38024.0
2024-04-19 15:55:00,190.54,191.54,190.49,191.42,137650.0,186.6739,187.6536,186.6249,187.5361,137650.0
2024-04-22 09:30:00,190.98,191.44,189.23,190.06,28325.0,187.105,187.5556,185.3905,186.2037,28325.0
2024-04-22 09:35:00,189.84,189.85,188.47,188.81,5533.0,185.9881,185.9979,184.6459,184.979,5533.0
2024-04-22 09:40:00,189.1,190.4,189.03,190.39,4848.0,185.2631,186.5368,185.1945,186.527,4848.0
2024-04-22 09:45:00,190.69,191.67,190.33,191.67,4304.0,186.8209,187.781,186.4682,187.781,4304.0
2024-04-22 09:50:00,191.52,192.28,191.5,191.88,9570.0,187.634,188.3786,187.6144,187.9867,9570.0
2024-04-22 09:55:00,191.9,192.35,191.78,192.35,7079.0,188.0063,188.4472,187.8888,188.4472,7079.0
2024-04-22 10:00:00,192.35,192.98,192.08,192.83,9099.0,188.4472,189.0644,188.1827,188.9174,9099.0
2024-04-22 10:05:00,192.99,193.05,192.67,192.77,7266.0,189.0742,189.133,188.7607,188.8587,7266.0
2024-04-22 10:10:00,192.87,193.4,192.81,192.92,7517.0,188.9566,189.4759,188.8979,189.0056,7517.0
2024-04-22 10:15:00,193.01,193.39,192.9,193.29,3824.0,189.0938,189.4661,188.986,189.3681,3824.0
2024-04-22 10:20:00,193.37,193.56,193.22,193.31,8949.0,189.4465,189.6326,189.2995,189.3877,8949.0
2024-04-22 10:25:00,193.23,193.58,193.23,193.31,4454.0,189.3093,189.6522,189.3093,189.3877,4454.0
2024-04-22 10:30:00,193.4,193.61,193.28,193.49,4544.0,189.4759,189.6816,189.3583,189.5641,4544.0
2024-04-22 10:35:00,193.44,193.56,193.09,193.35,9810.0,189.5151,189.6326,189.1722,189.4269,9810.0
2024-04-22 10:40:00,193.41,193.41,192.99,193.08,6717.0,189.4857,189.4857,189.0742,189.1624,6717.0
2024-04-22 10:45:00,192.95,193.18,192.92,192.94,5515.0,189.035,189.2603,189.0056,189.0252,5515.0
2024-04-22 10:50:00,192.88,193.02,192.47,192.68,5426.0,188.9664,189.1036,188.5648,188.7705,5426.0
2024-04-22 10:55:00,192.57,192.6,192.32,192.53,3615.0,188.6627,188.6921,188.4178,188.6235,3615.0
2024-04-22 11:00:00,192.38,192.57,192.24,192.24,2892.0,188.4766,188.6627,188.3394,188.3394,2892.0
2024-04-22 11:05:00,192.31,192.34,192.05,192.21,3592.0,188.408,188.4374,188.1533,188.31,3592.0
2024-04-22 11:10:00,192.08,192.08,191.68,191.74,2600.0,188.1827,188.1827,187.7908,187.8496,2600.0
2024-04-22 11:15:00,191.49,191.75,191.45,191.58,4756.0,187.6046,187.8594,187.5654,187.6928,4756.0
2024-04-22 11:20:00,191.65,191.75,191.57,191.71,2866.0,187.7614,187.8594,187.683,187.8202,2866.0
2024-04-22 11:25:00,191.83,191.85,191.31,191.36,5000.0,187.9377,187.9573,187.4283,187.4773,5000.0
2024-04-22 11:30:00,191.37,191.53,191.08,191.23,5698.0,187.4871,187.6438,187.203,187.3499,5698.0
2024-04-22 11:35:00,191.24,191.29,191.08,191.18,1901.0,187.3597,187.4087,187.203,187.3009,1901.0
2024-04-22 11:40:00,191.31,191.32,190.77,190.86,5516.0,187.4283,187.4381,186.8992,186.9874,5516.0
2024-04-22 11:45:00,190.93,190.98,190.78,190.87,2393.0,187.056,187.105,186.909,186.9972,2393.0
2024-04-22 11:50:00,190.91,190.95,190.57,190.63,4575.0,187.0364,187.0756,186.7033,186.7621,4575.0
2024-04-22 11:55:00,190.77,191.03,190.63,191.03,3209.0,186.8992,187.154,186.7621,187.154,3209.0
2024-04-22 12:00:00,191.12,191.38,191.01,191.37,2382.0,187.2421,187.4969,187.1344,187.4871,2382.0
2024-04-22 12:05:00,191.47,191.54,191.3,191.46,2875.0,187.585,187.6536,187.4185,187.5752,2875.0
2024-04-22 12:10:00,191.52,191.74,191.43,191.74,4067.0,187.634,187.8496,187.5459,187.8496,4067.0
2024-04-22 12:15:00,191.86,192.02,191.67,191.73,5174.0,187.9671,188.1239,187.781,187.8398,5174.0
2024-04-22 12:20:00,191.67,191.81,191.43,191.43,5411.0,187.781,187.9181,187.5459,187.5459,5411.0
2024-04-22 12:25:00,191.4,191.54,191.4,191.44,2228.0,187.5165,187.6536,187.5165,187.5556,2228.0
2024-04-22 12:30:00,191.53,191.53,191.01,191.02,9089.0,187.6438,187.6438,187.1344,187.1442,9089.0
2024-04-22 12:35:00,191.13,191.5,191.12,191.44,7217.0,187.2519,187.6144,187.2421,187.5556,7217.0
2024-04-22 12:40:00,191.45,191.48,191.24,191.28,3935.0,187.5654,187.5948,187.3597,187.3989,3935.0
2024-04-22 12:45:00,191.29,191.52,191.28,191.45,3806.0,187.4087,187.634,187.3989,187.5654,3806.0
2024-04-22 12:50:00,191.44,191.5,191.35,191.39,3142.0,187.5556,187.6144,187.4675,187.5067,3142.0
2024-04-22 12:55:00,191.37,191.73,191.37,191.73,3552.0,187.4871,187.8398,187.4871,187.8398,3552.0
2024-04-22 13:00:00,191.8,191.89,191.62,191.89,3146.0,187.9083,187.9965,187.732,187.9965,3146.0
2024-04-22 13:05:00,191.83,191.93,191.71,191.83,4154.0,187.9377,188.0357,187.8202,187.9377,4154.0
2024-04-22 13:10:00,191.7,191.75,191.45,191.46,5336.0,187.8104,187.8594,187.5654,187.5752,5336.0
2024-04-22 13:15:00,191.45,191.45,191.2,191.2,4494.0,187.5654,187.5654,187.3205,187.3205,4494.0
2024-04-22 13:20:00,191.27,191.49,191.2,191.49,5538.0,187.3891,187.6046,187.3205,187.6046,5538.0
2024-04-22 13:25:00,191.57,191.98,191.55,191.84,12838.0,187.683,188.0847,187.6634,187.9475,12838.0
2024-04-22 13:30:00,191.84,192.07,191.74,191.91,8305.0,187.9475,188.1729,187.8496,188.0161,8305.0
2024-04-22 13:35:00,191.96,192.17,191.92,191.96,8730.0,188.0651,188.2708,188.0259,188.0651,8730.0
2024-04-22 13:40:00,192.0,192.05,191.92,192.03,2680.0,188.1043,188.1533,188.0259,188.1337,2680.0
2024-04-22 13:45:00,191.96,192.27,191.94,192.25,5541.0,188.0651,188.3688,188.0455,188.3492,5541.0
2024-04-22 13:50:00,192.3,193.08,192.3,193.08,6967.0,188.3982,189.1624,188.3982,189.1624,6967.0
2024-04-22 13:55:00,193.17,193.18,192.39,192.55,7269.0,189.2505,189.2603,188.4864,188.6431,7269.0
2024-04-22 14:00:00,192.61,192.72,192.5,192.66,4122.0,188.7019,188.8097,188.5941,188.7509,4122.0
2024-04-22 14:05:00,192.69,192.76,192.5,192.56,4759.0,188.7803,188.8489,188.5941,188.6529,4759.0
2024-04-22 14:10:00,192.62,192.72,192.54,192.56,2510.0,188.7117,188.8097,188.6333,188.6529,2510.0
2024-04-22 14:15:00,192.58,192.9,192.45,192.86,8779.0,188.6725,188.986,188.5452,188.9468,8779.0
2024-04-22 14:20:00,192.98,193.13,192.98,193.13,1747.0,189.0644,189.2114,189.0644,189.2114,1747.0
2024-04-22 14:25:00,193.08,193.2,192.97,193.04,9629.0,189.1624,189.2799,189.0546,189.1232,9629.0
2024-04-22 14:30:00,193.08,193.21,192.97,193.13,5654.0,189.1624,189.2897,189.0546,189.2114,5654.0
2024-04-22 14:35:00,193.13,193.19,192.74,192.74,4548.0,189.2114,189.2701,188.8293,188.8293,4548.0
2024-04-22 14:40:00,192.88,192.89,192.62,192.7,4386.0,188.9664,188.9762,188.7117,188.7901,4386.0
2024-04-22 14:45:00,192.69,192.79,192.62,192.78,4988.0,188.7803,188.8783,188.7117,188.8685,4988.0
2024-04-22 14:50:00,192.83,192.84,192.69,192.71,6076.0,188.9174,188.9272,188.7803,188.7999,6076.0
2024-04-22 14:55:00,192.76,192.95,192.76,192.84,8365.0,188.8489,189.035,188.8489,188.9272,8365.0
2024-04-22 15:00:00,192.79,192.88,192.69,192.74,9282.0,188.8783,188.9664,188.7803,188.8293,9282.0
2024-04-22 15:05:00,192.66,192.79,192.56,192.75,10937.0,188.7509,188.8783,188.6529,188.8391,10937.0
2024-04-22 15:10:00,192.74,192.91,192.74,192.82,5976.0,188.8293,188.9958,188.8293,188.9076,5976.0
2024-04-22 15:15:00,192.79,192.8,192.43,192.44,22368.0,188.8783,188.8881,188.5256,188.5354,22368.0
2024-04-22 15:20:00,192.46,192.59,192.27,192.42,19642.0,188.555,188.6823,188.3688,188.5158,19642.0
2024-04-22 15:25:00,192.33,192.33,191.81,192.0,19831.0,188.4276,188.4276,187.9181,188.1043,19831.0
2024-04-22 15:30:00,191.98,192.0,191.54,191.54,11459.0,188.0847,188.1043,187.6536,187.6536,11459.0
2024-04-22 15:35:00,191.47,191.61,191.4,191.56,11307.0,187.585,187.7222,187.5165,187.6732,11307.0
2024-04-22 15:40:00,191.58,191.73,191.32,191.73,22991.0,187.6928,187.8398,187.4381,187.8398,22991.0
2024-04-22 15:45:00,191.69,192.04,191.64,191.96,33451.0,187.8006,188.1435,187.7516,188.0651,33451.0
2024-04-22 15:50:00,191.95,191.95,191.44,191.92,43155.0,188.0553,188.0553,187.5556,188.0259,43155.0
2024-04-22 15:55:00,191.91,191.91,191.38,191.66,81698.0,188.0161,188.0161,187.4969,187.7712,81698.0
2024-04-23 09:30:00,177.7,183.13,176.01,181.8,285707.0,174.0944,179.4143,172.4387,178.1112,285707.0
2024-04-23 09:35:00,181.88,183.02,180.0,182.63,105182.0,178.1896,179.3065,176.3478,178.9244,105182.0
2024-04-23 09:40:00,182.86,183.95,181.4,182.63,105198.0,179.1497,180.2176,177.7194,178.9244,105198.0
2024-04-23 09:45:00,182.26,182.6,180.17,180.34,89891.0,178.5619,178.895,176.5143,176.6809,89891.0
2024-04-23 09:50:00,180.38,182.15,180.25,181.89,46869.0,176.7201,178.4541,176.5927,178.1994,46869.0
2024-04-23 09:55:00,182.0,182.52,180.86,181.08,32871.0,178.3072,178.8166,177.1903,177.4059,32871.0
2024-04-23 10:00:00,181.18,181.43,180.61,180.86,28682.0,177.5038,177.7488,176.9454,177.1903,28682.0
2024-04-23 10:05:00,180.8,181.14,180.39,181.01,28672.0,177.1315,177.4646,176.7299,177.3373,28672.0
2024-04-23 10:10:00,181.15,181.17,179.36,179.46,66990.0,177.4744,177.494,175.7208,175.8187,66990.0
2024-04-23 10:15:00,179.58,179.8,178.84,178.99,33025.0,175.9363,176.1518,175.2113,175.3583,33025.0
2024-04-23 10:20:00,179.02,179.46,178.8,179.05,42957.0,175.3877,175.8187,175.1721,175.417,42957.0
2024-04-23 10:25:00,179.18,180.49,179.14,180.22,32618.0,175.5444,176.8278,175.5052,176.5633,32618.0
2024-04-23 10:30:00,180.26,180.49,179.89,180.02,17502.0,176.6025,176.8278,176.24,176.3674,17502.0
2024-04-23 10:35:00,180.05,180.05,179.12,179.52,30809.0,176.3968,176.3968,175.4856,175.8775,30809.0
2024-04-23 10:40:00,179.44,179.51,178.75,178.8,30948.0,175.7991,175.8677,175.1231,175.1721,30948.0
2024-04-23 10:45:00,178.85,179.13,178.23,178.4,36942.0,175.2211,175.4954,174.6137,174.7802,36942.0
2024-04-23 10:50:00,178.44,179.82,178.35,179.11,34951.0,174.8194,176.1714,174.7312,175.4758,34951.0
2024-04-23 10:55:00,179.03,180.46,178.91,180.46,23741.0,175.3975,176.7984,175.2799,176.7984,23741.0
2024-04-23 11:00:00,180.43,180.61,179.48,179.59,15796.0,176.769,176.9454,175.8383,175.9461,15796.0
2024-04-23 11:05:00,179.7,179.7,179.02,179.19,24161.0,176.0539,176.0539,175.3877,175.5542,24161.0
2024-04-23 11:10:00,179.18,179.34,178.79,179.17,19228.0,175.5444,175.7012,175.1623,175.5346,19228.0
2024-04-23 11:15:00,179.17,179.43,178.63,178.67,35936.0,175.5346,175.7893,175.0056,175.0448,35936.0
2024-04-23 11:20:00,178.67,178.77,178.34,178.7,23994.0,175.0448,175.1427,174.7215,175.0741,23994.0
2024-04-23 11:25:00,178.72,178.79,177.62,177.62,34781.0,175.0937,175.1623,174.0161,174.0161,34781.0
2024-04-23 11:30:00,177.75,178.14,177.15,177.16,34553.0,174.1434,174.5255,173.5556,173.5654,34553.0
2024-04-23 11:35:00,177.12,177.23,176.67,177.23,30898.0,173.5262,173.634,173.0853,173.634,30898.0
2024-04-23 11:40:00,177.15,177.48,176.62,176.62,28287.0,173.5556,173.8789,173.0364,173.0364,28287.0
2024-04-23 11:45:00,176.79,176.82,176.52,176.82,21243.0,173.2029,173.2323,172.9384,173.2323,21243.0
2024-04-23 11:50:00,176.84,177.17,176.68,177.15,12838.0,173.2519,173.5752,173.0951,173.5556,12838.0
2024-04-23 11:55:00,177.19,177.49,177.09,177.38,15665.0,173.5948,173.8887,173.4968,173.7809,15665.0
2024-04-23 12:00:00,177.45,177.54,176.63,176.8,21561.0,173.8495,173.9377,173.0461,173.2127,21561.0
2024-04-23 12:05:00,176.78,177.26,176.6,177.19,18271.0,173.1931,173.6634,173.0168,173.5948,18271.0
2024-04-23 12:10:00,177.14,177.75,176.86,177.62,17312.0,173.5458,174.1434,173.2715,174.0161,17312.0
2024-04-23 12:15:00,177.62,177.79,177.22,177.37,19744.0,174.0161,174.1826,173.6242,173.7711,19744.0
2024-04-23 12:20:00,177.33,177.54,177.02,177.34,20194.0,173.7319,173.9377,173.4282,173.7417,20194.0
2024-04-23 12:25:00,177.35,178.28,177.31,178.28,12546.0,173.7515,174.6627,173.7124,174.6627,12546.0
2024-04-23 12:30:00,178.36,178.83,177.97,177.97,51298.0,174.741,175.2015,174.359,174.359,51298.0
2024-04-23 12:35:00,178.0,178.36,177.85,178.12,24413.0,174.3883,174.741,174.2414,174.5059,24413.0
2024-04-23 12:40:00,178.24,178.5,178.24,178.33,8184.0,174.6235,174.8782,174.6235,174.7117,8184.0
2024-04-23 12:45:00,178.31,178.4,178.18,178.34,20870.0,174.6921,174.7802,174.5647,174.7215,20870.0
2024-04-23 12:50:00,178.19,178.26,177.83,178.22,15215.0,174.5745,174.6431,174.2218,174.6039,15215.0
2024-04-23 12:55:00,178.13,178.34,177.86,178.33,10966.0,174.5157,174.7215,174.2512,174.7117,10966.0
2024-04-23 13:00:00,178.2,178.32,177.91,178.05,8077.0,174.5843,174.7019,174.3002,174.4373,8077.0
2024-04-23 13:05:00,178.19,178.43,177.89,177.93,8112.0,174.5745,174.8096,174.2806,174.3198,8112.0
2024-04-23 13:10:00,177.97,178.05,177.58,177.73,10384.0,174.359,174.4373,173.9769,174.1238,10384.0
2024-04-23 13:15:00,177.74,177.89,177.4,177.89,13545.0,174.1336,174.2806,173.8005,174.2806,13545.0
2024-04-23 13:20:00,177.89,177.96,177.59,177.78,11510.0,174.2806,174.3492,173.9867,174.1728,11510.0
2024-04-23 13:25:00,177.8,178.36,177.76,178.35,17508.0,174.1924,174.741,174.1532,174.7312,17508.0
2024-04-23 13:30:00,178.36,178.97,178.36,178.71,16198.0,174.741,175.3387,174.741,175.0839,16198.0
2024-04-23 13:35:00,178.8,178.8,178.24,178.24,7545.0,175.1721,175.1721,174.6235,174.6235,7545.0
2024-04-23 13:40:00,178.29,178.56,178.19,178.46,13956.0,174.6725,174.937,174.5745,174.839,13956.0
2024-04-23 13:45:00,178.44,178.76,178.42,178.45,8739.0,174.8194,175.1329,174.7998,174.8292,8739.0
2024-04-23 13:50:00,178.66,178.66,178.06,178.21,7775.0,175.035,175.035,174.4471,174.5941,7775.0
2024-04-23 13:55:00,178.23,178.51,177.93,178.51,25325.0,174.6137,174.888,174.3198,174.888,25325.0
2024-04-23 14:00:00,178.42,178.51,178.09,178.19,11267.0,174.7998,174.888,174.4765,174.5745,11267.0
2024-04-23 14:05:00,178.2,178.31,178.08,178.17,13227.0,174.5843,174.6921,174.4667,174.5549,13227.0
2024-04-23 14:10:00,178.18,178.26,177.85,178.04,11760.0,174.5647,174.6431,174.2414,174.4275,11760.0
2024-04-23 14:15:00,178.06,178.22,178.04,178.19,6074.0,174.4471,174.6039,174.4275,174.5745,6074.0
2024-04-23 14:20:00,178.21,178.54,178.21,178.26,12281.0,174.5941,174.9174,174.5941,174.6431,12281.0
2024-04-23 14:25:00,178.2,178.23,177.82,177.9,17112.0,174.5843,174.6137,174.212,174.2904,17112.0
2024-04-23 14:30:00,177.89,177.94,177.56,177.69,10218.0,174.2806,174.3296,173.9573,174.0846,10218.0
2024-04-23 14:35:00,177.59,177.59,177.16,177.56,22279.0,173.9867,173.9867,173.5654,173.9573,22279.0
2024-04-23 14:40:00,177.53,177.75,177.33,177.52,9772.0,173.9279,174.1434,173.7319,173.9181,9772.0
2024-04-23 14:45:00,177.54,177.56,177.15,177.2,22569.0,173.9377,173.9573,173.5556,173.6046,22569.0
2024-04-23 14:50:00,177.28,177.3,176.98,177.0,11551.0,173.683,173.7026,173.389,173.4086,11551.0
2024-04-23 14:55:00,177.01,177.26,176.75,177.24,23790.0,173.4184,173.6634,173.1637,173.6438,23790.0
2024-04-23 15:00:00,177.17,177.17,176.7,176.7,28246.0,173.5752,173.5752,173.1147,173.1147,28246.0
2024-04-23 15:05:00,176.64,176.82,176.56,176.61,21304.0,173.0559,173.2323,172.9776,173.0266,21304.0
2024-04-23 15:10:00,176.61,176.77,176.36,176.38,35397.0,173.0266,173.1833,172.7816,172.8012,35397.0
2024-04-23 15:15:00,176.39,176.39,175.91,176.09,38712.0,172.811,172.811,172.3408,172.5171,38712.0
2024-04-23 15:20:00,176.12,176.35,175.97,176.06,23376.0,172.5465,172.7718,172.3995,172.4877,23376.0
2024-04-23 15:25:00,176.12,176.12,175.78,175.89,31348.0,172.5465,172.5465,172.2134,172.3212,31348.0
2024-04-23 15:30:00,175.87,175.9,175.68,175.78,39911.0,172.3016,172.331,172.1154,172.2134,39911.0
2024-04-23 15:35:00,175.78,175.89,175.41,175.54,36483.0,172.2134,172.3212,171.8509,171.9783,36483.0
2024-04-23 15:40:00,175.51,175.85,175.4,175.47,39303.0,171.9489,172.282,171.8411,171.9097,39303.0
2024-04-23 15:45:00,175.41,175.52,175.02,175.31,76385.0,171.8509,171.9587,171.4688,171.7529,76385.0
2024-04-23 15:50:00,175.33,175.39,174.77,174.88,156844.0,171.7725,171.8313,171.2239,171.3317,156844.0
2024-04-23 15:55:00,174.9,175.12,174.4,174.77,218222.0,171.3512,171.5668,170.8614,171.2239,218222.0
2024-04-24 09:30:00,175.0,177.0,174.75,176.47,87365.0,171.4492,173.4086,171.2043,172.8894,87365.0
2024-04-24 09:35:00,176.43,178.28,176.0,177.71,33189.0,172.8502,174.6627,172.4289,174.1042,33189.0
2024-04-24 09:40:00,177.88,178.32,176.64,176.65,21599.0,174.2708,174.7019,173.0559,173.0657,21599.0
2024-04-24 09:45:00,176.88,176.95,175.09,175.09,54319.0,173.2911,173.3597,171.5374,171.5374,54319.0
2024-04-24 09:50:00,175.0,176.14,174.86,175.68,20832.0,171.4492,172.5661,171.3121,172.1154,20832.0
2024-04-24 09:55:00,175.56,175.84,175.0,175.3,19745.0,171.9979,172.2722,171.4492,171.7431,19745.0
2024-04-24 10:00:00,175.36,175.48,174.43,174.95,23731.0,171.8019,171.9195,170.8908,171.4002,23731.0
2024-04-24 10:05:00,174.82,174.99,174.17,174.38,25354.0,171.2729,171.4394,170.6361,170.8418,25354.0
2024-04-24 10:10:00,174.53,175.0,174.39,174.4,17324.0,170.9888,171.4492,170.8516,170.8614,17324.0
2024-04-24 10:15:00,174.3,174.91,174.25,174.51,14943.0,170.7634,171.361,170.7144,170.9692,14943.0
2024-04-24 10:20:00,174.66,174.75,174.04,174.21,23737.0,171.1161,171.2043,170.5087,170.6752,23737.0
2024-04-24 10:25:00,174.19,174.67,173.79,174.64,28914.0,170.6557,171.1259,170.2638,171.0965,28914.0
2024-04-24 10:30:00,174.53,174.98,174.22,174.43,23569.0,170.9888,171.4296,170.685,170.8908,23569.0
2024-04-24 10:35:00,174.47,174.62,174.15,174.25,8532.0,170.93,171.0769,170.6165,170.7144,8532.0
2024-04-24 10:40:00,174.29,174.64,174.01,174.5,19333.0,170.7536,171.0965,170.4793,170.9594,19333.0
2024-04-24 10:45:00,174.55,174.96,174.28,174.7,18140.0,171.0084,171.41,170.7438,171.1553,18140.0
2024-04-24 10:50:00,174.76,174.91,174.57,174.7,14005.0,171.2141,171.361,171.0279,171.1553,14005.0
2024-04-24 10:55:00,174.7,174.7,173.69,173.72,24776.0,171.1553,171.1553,170.1658,170.1952,24776.0
2024-04-24 11:00:00,173.76,173.8,173.4,173.71,25937.0,170.2344,170.2736,169.8817,170.1854,25937.0
2024-04-24 11:05:00,173.68,173.75,173.51,173.58,5725.0,170.156,170.2246,169.9895,170.058,5725.0
2024-04-24 11:10:00,173.63,173.91,173.58,173.91,11787.0,170.107,170.3813,170.058,170.3813,11787.0
2024-04-24 11:15:00,173.76,174.14,173.72,174.07,13418.0,170.2344,170.6067,170.1952,170.5381,13418.0
2024-04-24 11:20:00,174.14,174.14,173.81,174.13,7568.0,170.6067,170.6067,170.2834,170.5969,7568.0
2024-04-24 11:25:00,174.07,174.19,173.86,173.88,12609.0,170.5381,170.6557,170.3324,170.3519,12609.0
2024-04-24 11:30:00,173.95,174.22,173.83,174.21,7080.0,170.4205,170.685,170.303,170.6752,7080.0
2024-04-24 11:35:00,174.21,174.26,173.71,173.79,9505.0,170.6752,170.7242,170.1854,170.2638,9505.0
2024-04-24 11:40:00,173.83,173.87,173.47,173.56,15927.0,170.303,170.3421,169.9503,170.0384,15927.0
2024-04-24 11:45:00,173.42,173.62,173.25,173.61,17934.0,169.9013,170.0972,169.7347,170.0874,17934.0
2024-04-24 11:50:00,173.66,173.8,173.17,173.37,12259.0,170.1364,170.2736,169.6564,169.8523,12259.0
2024-04-24 11:55:00,173.41,173.67,173.2,173.67,12832.0,169.8915,170.1462,169.6857,170.1462,12832.0
2024-04-24 12:00:00,173.54,174.4,173.54,174.4,14173.0,170.0188,170.8614,170.0188,170.8614,14173.0
2024-04-24 12:05:00,174.41,174.56,174.31,174.36,8227.0,170.8712,171.0181,170.7732,170.8222,8227.0
2024-04-24 12:10:00,174.3,174.54,173.96,173.97,4238.0,170.7634,170.9986,170.4303,170.4401,4238.0
2024-04-24 12:15:00,173.99,174.1,173.84,174.1,10879.0,170.4597,170.5675,170.3128,170.5675,10879.0
2024-04-24 12:20:00,174.0,174.03,173.61,173.85,19081.0,170.4695,170.4989,170.0874,170.3226,19081.0
2024-04-24 12:25:00,173.79,173.97,173.58,173.95,10535.0,170.2638,170.4401,170.058,170.4205,10535.0
2024-04-24 12:30:00,173.9,173.98,173.48,173.55,15923.0,170.3715,170.4499,169.9601,170.0286,15923.0
2024-04-24 12:35:00,173.42,173.86,173.42,173.78,8596.0,169.9013,170.3324,169.9013,170.254,8596.0
2024-04-24 12:40:00,173.78,173.96,173.73,173.78,6207.0,170.254,170.4303,170.205,170.254,6207.0
2024-04-24 12:45:00,173.7,173.75,173.48,173.54,10973.0,170.1756,170.2246,169.9601,170.0188,10973.0
2024-04-24 12:50:00,173.48,173.62,173.29,173.62,7713.0,169.9601,170.0972,169.7739,170.0972,7713.0
2024-04-24 12:55:00,173.64,173.86,173.64,173.76,7081.0,170.1168,170.3324,170.1168,170.2344,7081.0
2024-04-24 13:00:00,173.69,173.81,172.77,172.83,33349.0,170.1658,170.2834,169.2645,169.3233,33349.0
2024-04-24 13:05:00,172.86,173.12,172.36,172.45,19321.0,169.3526,169.6074,168.8628,168.951,19321.0
2024-04-24 13:10:00,172.41,173.16,172.41,172.84,6070.0,168.9118,169.6466,168.9118,169.333,6070.0
2024-04-24 13:15:00,172.84,172.89,172.29,172.37,8302.0,169.333,169.382,168.7942,168.8726,8302.0
2024-04-24 13:20:00,172.35,172.58,172.35,172.58,5752.0,168.853,169.0783,168.853,169.0783,5752.0
2024-04-24 13:25:00,172.61,172.72,172.39,172.46,9027.0,169.1077,169.2155,168.8922,168.9608,9027.0
2024-04-24 13:30:00,172.48,172.5,172.06,172.33,10550.0,168.9804,168.9999,168.5689,168.8334,10550.0
2024-04-24 13:35:00,172.4,173.22,172.4,173.16,14539.0,168.902,169.7053,168.902,169.6466,14539.0
2024-04-24 13:40:00,173.17,173.19,172.91,172.96,7722.0,169.6564,169.6759,169.4016,169.4506,7722.0
2024-04-24 13:45:00,172.95,173.01,172.68,172.89,11716.0,169.4408,169.4996,169.1763,169.382,11716.0
2024-04-24 13:50:00,172.86,173.57,172.79,173.28,9594.0,169.3526,170.0482,169.2841,169.7641,9594.0
2024-04-24 13:55:00,173.43,173.44,173.07,173.22,9290.0,169.9111,169.9209,169.5584,169.7053,9290.0
2024-04-24 14:00:00,173.14,173.36,173.02,173.28,9073.0,169.627,169.8425,169.5094,169.7641,9073.0
2024-04-24 14:05:00,173.2,173.33,172.97,173.31,7881.0,169.6857,169.8131,169.4604,169.7935,7881.0
2024-04-24 14:10:00,173.32,173.61,173.23,173.37,7072.0,169.8033,170.0874,169.7151,169.8523,7072.0
2024-04-24 14:15:00,173.27,173.36,173.02,173.11,4643.0,169.7543,169.8425,169.5094,169.5976,4643.0
2024-04-24 14:20:00,173.03,173.09,172.77,173.05,11148.0,169.5192,169.578,169.2645,169.5388,11148.0
2024-04-24 14:25:00,173.04,173.13,172.82,172.82,6620.0,169.529,169.6172,169.3135,169.3135,6620.0
2024-04-24 14:30:00,172.79,172.88,172.49,172.55,5927.0,169.2841,169.3722,168.9901,169.0489,5927.0
2024-04-24 14:35:00,172.5,172.75,172.49,172.66,5629.0,168.9999,169.2449,168.9901,169.1567,5629.0
2024-04-24 14:40:00,172.66,172.86,172.16,172.16,12147.0,169.1567,169.3526,168.6668,168.6668,12147.0
2024-04-24 14:45:00,172.18,172.8,172.08,172.75,22188.0,168.6864,169.2939,168.5885,169.2449,22188.0
2024-04-24 14:50:00,172.72,172.73,172.26,172.43,10883.0,169.2155,169.2253,168.7648,168.9314,10883.0
2024-04-24 14:55:00,172.46,172.46,172.23,172.3,5613.0,168.9608,168.9608,168.7354,168.804,5613.0
2024-04-24 15:00:00,172.27,172.35,172.14,172.24,12344.0,168.7746,168.853,168.6473,168.7452,12344.0
2024-04-24 15:05:00,172.17,172.32,172.03,172.32,10890.0,168.6766,168.8236,168.5395,168.8236,10890.0
2024-04-24 15:10:00,172.31,172.43,172.25,172.35,10149.0,168.8138,168.9314,168.755,168.853,10149.0
2024-04-24 15:15:00,172.35,172.52,172.06,172.17,27634.0,168.853,169.0195,168.5689,168.6766,27634.0
2024-04-24 15:20:00,172.19,172.96,172.19,172.58,28958.0,168.6962,169.4506,168.6962,169.0783,28958.0
2024-04-24 15:25:00,172.59,172.59,172.31,172.39,8909.0,169.0881,169.0881,168.8138,168.8922,8909.0
2024-04-24 15:30:00,172.36,172.62,172.36,172.47,17303.0,168.8628,169.1175,168.8628,168.9706,17303.0
2024-04-24 15:35:00,172.43,172.52,172.08,172.12,18155.0,168.9314,169.0195,168.5885,168.6277,18155.0
2024-04-24 15:40:00,172.1,172.31,171.95,172.05,23557.0,168.6081,168.8138,168.4611,168.5591,23557.0
2024-04-24 15:45:00,172.05,172.29,171.97,172.18,28801.0,168.5591,168.7942,168.4807,168.6864,28801.0
2024-04-24 15:50:00,172.24,172.58,172.07,172.38,50700.0,168.7452,169.0783,168.5787,168.8824,50700.0
2024-04-24 15:55:00,172.41,172.92,172.37,172.72,162400.0,168.9118,169.4114,168.8726,169.2155,162400.0
2024-04-25 09:30:00,171.39,172.34,170.93,171.89,37699.0,167.9125,168.8432,167.4618,168.4023,37699.0
2024-04-25 09:35:00,172.4,173.64,172.37,173.22,19873.0,168.902,170.1168,168.8726,169.7053,19873.0
2024-04-25 09:40:00,173.01,173.88,172.8,173.03,22117.0,169.4996,170.3519,169.2939,169.5192,22117.0
2024-04-25 09:45:00,173.22,173.31,172.24,172.42,6696.0,169.7053,169.7935,168.7452,168.9216,6696.0
2024-04-25 09:50:00,172.44,172.63,172.11,172.12,7317.0,168.9412,169.1273,168.6179,168.6277,7317.0
2024-04-25 09:55:00,172.34,172.94,172.34,172.67,9668.0,168.8432,169.431,168.8432,169.1665,9668.0
2024-04-25 10:00:00,172.68,172.95,171.28,171.47,19888.0,169.1763,169.4408,167.8047,167.9908,19888.0
2024-04-25 10:05:00,171.49,171.57,171.07,171.21,9836.0,168.0104,168.0888,167.599,167.7361,9836.0
2024-04-25 10:10:00,171.2,171.97,171.05,171.89,8158.0,167.7263,168.4807,167.5794,168.4023,8158.0
2024-04-25 10:15:00,172.07,172.28,171.93,172.2,5730.0,168.5787,168.7844,168.4415,168.706,5730.0
2024-04-25 10:20:00,172.25,172.25,171.69,172.07,7674.0,168.755,168.755,168.2064,168.5787,7674.0
2024-04-25 10:25:00,172.15,172.53,171.99,171.99,11077.0,168.657,169.0293,168.5003,168.5003,11077.0
2024-04-25 10:30:00,172.18,172.18,171.49,171.83,5187.0,168.6864,168.6864,168.0104,168.3435,5187.0
2024-04-25 10:35:00,171.86,171.94,171.55,171.81,6174.0,168.3729,168.4513,168.0692,168.3239,6174.0
2024-04-25 10:40:00,171.81,171.81,170.82,171.09,6098.0,168.3239,168.3239,167.354,167.6186,6098.0
2024-04-25 10:45:00,171.12,171.25,170.96,171.11,8057.0,167.6479,167.7753,167.4912,167.6381,8057.0
2024-04-25 10:50:00,171.22,171.37,170.99,171.16,6096.0,167.7459,167.8929,167.5206,167.6871,6096.0
2024-04-25 10:55:00,171.23,171.49,171.11,171.11,12403.0,167.7557,168.0104,167.6381,167.6381,12403.0
2024-04-25 11:00:00,171.27,171.57,171.16,171.47,6795.0,167.7949,168.0888,167.6871,167.9908,6795.0
2024-04-25 11:05:00,171.41,171.78,171.39,171.6,4282.0,167.9321,168.2946,167.9125,168.1182,4282.0
2024-04-25 11:10:00,171.73,171.85,171.58,171.69,9974.0,168.2456,168.3631,168.0986,168.2064,9974.0
2024-04-25 11:15:00,171.68,172.14,171.47,172.08,6207.0,168.1966,168.6473,167.9908,168.5885,6207.0
2024-04-25 11:20:00,172.14,173.1,172.11,173.03,25773.0,168.6473,169.5878,168.6179,169.5192,25773.0
2024-04-25 11:25:00,173.06,173.19,172.84,173.17,7674.0,169.5486,169.6759,169.333,169.6564,7674.0
2024-04-25 11:30:00,173.17,173.23,172.73,173.03,5801.0,169.6564,169.7151,169.2253,169.5192,5801.0
2024-04-25 11:35:00,173.03,173.16,172.55,172.68,8242.0,169.5192,169.6466,169.0489,169.1763,8242.0
2024-04-25 11:40:00,172.75,172.75,172.49,172.57,3085.0,169.2449,169.2449,168.9901,169.0685,3085.0
2024-04-25 11:45:00,172.46,172.67,172.32,172.32,3327.0,168.9608,169.1665,168.8236,168.8236,3327.0
2024-04-25 11:50:00,172.36,172.51,171.89,172.03,3676.0,168.8628,169.0097,168.4023,168.5395,3676.0
2024-04-25 11:55:00,172.07,172.52,172.07,172.43,5765.0,168.5787,169.0195,168.5787,168.9314,5765.0
2024-04-25 12:00:00,172.39,172.63,172.2,172.62,9577.0,168.8922,169.1273,168.706,169.1175,9577.0
2024-04-25 12:05:00,172.67,172.95,172.61,172.86,5648.0,169.1665,169.4408,169.1077,169.3526,5648.0
2024-04-25 12:10:00,172.83,172.91,172.76,172.81,2916.0,169.3233,169.4016,169.2547,169.3037,2916.0
2024-04-25 12:15:00,172.81,173.4,172.81,173.25,6631.0,169.3037,169.8817,169.3037,169.7347,6631.0
2024-04-25 12:20:00,173.3,173.43,173.22,173.34,10098.0,169.7837,169.9111,169.7053,169.8229,10098.0
2024-04-25 12:25:00,173.34,173.74,173.28,173.55,9529.0,169.8229,170.2148,169.7641,170.0286,9529.0
2024-04-25 12:30:00,173.55,173.64,173.35,173.64,6314.0,170.0286,170.1168,169.8327,170.1168,6314.0
2024-04-25 12:35:00,173.64,173.84,173.26,173.29,10310.0,170.1168,170.3128,169.7445,169.7739,10310.0
2024-04-25 12:40:00,173.23,173.58,173.17,173.56,4046.0,169.7151,170.058,169.6564,170.0384,4046.0
2024-04-25 12:45:00,173.48,173.72,173.48,173.65,2631.0,169.9601,170.1952,169.9601,170.1266,2631.0
2024-04-25 12:50:00,173.6,174.35,173.6,174.26,16284.0,170.0776,170.8124,170.0776,170.7242,16284.0
2024-04-25 12:55:00,174.22,174.55,174.0,174.06,6330.0,170.685,171.0084,170.4695,170.5283,6330.0
2024-04-25 13:00:00,174.24,174.24,174.02,174.18,4716.0,170.7046,170.7046,170.4891,170.6459,4716.0
2024-04-25 13:05:00,174.11,174.28,174.05,174.18,5148.0,170.5773,170.7438,170.5185,170.6459,5148.0
2024-04-25 13:10:00,174.25,174.58,174.2,174.51,15575.0,170.7144,171.0377,170.6655,170.9692,15575.0
2024-04-25 13:15:00,174.52,174.64,174.32,174.56,6723.0,170.979,171.0965,170.783,171.0181,6723.0
2024-04-25 13:20:00,174.56,174.69,174.25,174.26,5557.0,171.0181,171.1455,170.7144,170.7242,5557.0
2024-04-25 13:25:00,174.33,174.69,174.33,174.62,3899.0,170.7928,171.1455,170.7928,171.0769,3899.0
2024-04-25 13:30:00,174.55,174.94,174.55,174.83,11066.0,171.0084,171.3904,171.0084,171.2827,11066.0
2024-04-25 13:35:00,174.88,175.15,174.8,175.11,4586.0,171.3317,171.5962,171.2533,171.557,4586.0
2024-04-25 13:40:00,175.17,175.25,174.82,174.95,9140.0,171.6158,171.6941,171.2729,171.4002,9140.0
2024-04-25 13:45:00,174.94,175.0,174.8,174.8,4037.0,171.3904,171.4492,171.2533,171.2533,4037.0
2024-04-25 13:50:00,174.88,175.5,174.87,175.43,16070.0,171.3317,171.9391,171.3219,171.8705,16070.0
2024-04-25 13:55:00,175.42,175.46,175.1,175.22,3817.0,171.8607,171.8999,171.5472,171.6648,3817.0
2024-04-25 14:00:00,175.22,175.33,175.14,175.22,5285.0,171.6648,171.7725,171.5864,171.6648,5285.0
2024-04-25 14:05:00,175.22,175.35,175.2,175.35,2264.0,171.6648,171.7921,171.6452,171.7921,2264.0
2024-04-25 14:10:00,175.31,175.46,175.31,175.39,5547.0,171.7529,171.8999,171.7529,171.8313,5547.0
2024-04-25 14:15:00,175.47,175.68,175.47,175.58,6303.0,171.9097,172.1154,171.9097,172.0175,6303.0
2024-04-25 14:20:00,175.58,175.59,175.25,175.32,5901.0,172.0175,172.0272,171.6941,171.7627,5901.0
2024-04-25 14:25:00,175.29,175.32,174.96,175.02,6624.0,171.7333,171.7627,171.41,171.4688,6624.0
2024-04-25 14:30:00,175.01,175.6,175.0,175.38,8240.0,171.459,172.037,171.4492,171.8215,8240.0
2024-04-25 14:35:00,175.39,175.4,175.17,175.39,4820.0,171.8313,171.8411,171.6158,171.8313,4820.0
2024-04-25 14:40:00,175.32,175.41,175.1,175.38,4277.0,171.7627,171.8509,171.5472,171.8215,4277.0
2024-04-25 14:45:00,175.38,175.39,175.08,175.21,6987.0,171.8215,171.8313,171.5276,171.655,6987.0
2024-04-25 14:50:00,175.09,175.15,174.88,175.02,7972.0,171.5374,171.5962,171.3317,171.4688,7972.0
2024-04-25 14:55:00,175.02,175.16,174.81,175.16,11785.0,171.4688,171.606,171.2631,171.606,11785.0
2024-04-25 15:00:00,175.16,175.19,174.8,175.08,7418.0,171.606,171.6354,171.2533,171.5276,7418.0
2024-04-25 15:05:00,175.02,175.51,174.92,175.51,15648.0,171.4688,171.9489,171.3708,171.9489,15648.0
2024-04-25 15:10:00,175.54,175.79,175.52,175.73,7383.0,171.9783,172.2232,171.9587,172.1644,7383.0
2024-04-25 15:15:00,175.76,176.15,175.73,176.12,9156.0,172.1938,172.5759,172.1644,172.5465,9156.0
2024-04-25 15:20:00,176.16,176.18,175.67,175.67,7791.0,172.5857,172.6053,172.1056,172.1056,7791.0
2024-04-25 15:25:00,175.65,176.08,175.52,176.08,9886.0,172.086,172.5073,171.9587,172.5073,9886.0
2024-04-25 15:30:00,176.02,176.02,175.38,175.46,8101.0,172.4485,172.4485,171.8215,171.8999,8101.0
2024-04-25 15:35:00,175.5,175.71,175.37,175.68,8880.0,171.9391,172.1448,171.8117,172.1154,8880.0
2024-04-25 15:40:00,175.64,175.7,175.29,175.4,12078.0,172.0762,172.135,171.7333,171.8411,12078.0
2024-04-25 15:45:00,175.41,175.44,175.23,175.27,17056.0,171.8509,171.8803,171.6746,171.7137,17056.0
2024-04-25 15:50:00,175.23,175.86,175.07,175.82,37322.0,171.6746,172.2918,171.5178,172.2526,37322.0
2024-04-25 15:55:00,175.82,176.14,175.74,175.93,113454.0,172.2526,172.5661,172.1742,172.3604,113454.0
2024-04-26 09:30:00,176.59,176.59,175.61,176.22,18228.0,173.007,173.007,172.0468,172.6445,18228.0
2024-04-26 09:35:00,176.13,176.59,175.59,175.59,5066.0,172.5563,173.007,172.0272,172.0272,5066.0
2024-04-26 09:40:00,175.83,176.47,175.54,176.39,21929.0,172.2624,172.8894,171.9783,172.811,21929.0
2024-04-26 09:45:00,176.39,176.61,176.19,176.19,3246.0,172.811,173.0266,172.6151,172.6151,3246.0
2024-04-26 09:50:00,176.05,176.38,175.94,175.94,3176.0,172.4779,172.8012,172.3701,172.3701,3176.0
2024-04-26 09:55:00,175.87,176.15,175.86,176.08,5827.0,172.3016,172.5759,172.2918,172.5073,5827.0
2024-04-26 10:00:00,176.08,176.47,175.78,176.37,6195.0,172.5073,172.8894,172.2134,172.7914,6195.0
2024-04-26 10:05:00,176.32,176.45,176.06,176.44,7402.0,172.7424,172.8698,172.4877,172.86,7402.0
2024-04-26 10:10:00,176.44,176.55,175.84,175.92,5521.0,172.86,172.9678,172.2722,172.3506,5521.0
2024-04-26 10:15:00,175.93,176.13,175.52,175.67,23442.0,172.3604,172.5563,171.9587,172.1056,23442.0
2024-04-26 10:20:00,175.64,175.67,175.34,175.57,5247.0,172.0762,172.1056,171.7823,172.0077,5247.0
2024-04-26 10:25:00,175.64,175.8,175.4,175.61,7953.0,172.0762,172.233,171.8411,172.0468,7953.0
2024-04-26 10:30:00,175.76,175.94,175.65,175.86,6599.0,172.1938,172.3701,172.086,172.2918,6599.0
2024-04-26 10:35:00,175.96,176.17,175.83,176.02,3202.0,172.3897,172.5955,172.2624,172.4485,3202.0
2024-04-26 10:40:00,176.11,176.28,175.61,175.64,4331.0,172.5367,172.7032,172.0468,172.0762,4331.0
2024-04-26 10:45:00,175.72,175.83,175.58,175.58,3436.0,172.1546,172.2624,172.0175,172.0175,3436.0
2024-04-26 10:50:00,175.59,175.61,175.27,175.39,5963.0,172.0272,172.0468,171.7137,171.8313,5963.0
2024-04-26 10:55:00,175.34,175.39,175.14,175.34,5735.0,171.7823,171.8313,171.5864,171.7823,5735.0
2024-04-26 11:00:00,175.29,175.42,175.08,175.17,4513.0,171.7333,171.8607,171.5276,171.6158,4513.0
2024-04-26 11:05:00,175.3,175.33,174.93,174.99,7491.0,171.7431,171.7725,171.3806,171.4394,7491.0
2024-04-26 11:10:00,175.06,175.28,174.82,174.94,4858.0,171.508,171.7235,171.2729,171.3904,4858.0
2024-04-26 11:15:00,174.92,174.92,174.54,174.6,4044.0,171.3708,171.3708,170.9986,171.0573,4044.0
2024-04-26 11:20:00,174.58,174.65,174.45,174.6,4755.0,171.0377,171.1063,170.9104,171.0573,4755.0
2024-04-26 11:25:00,174.62,174.69,174.56,174.59,2668.0,171.0769,171.1455,171.0181,171.0475,2668.0
2024-04-26 11:30:00,174.62,174.74,174.59,174.62,5297.0,171.0769,171.1945,171.0475,171.0769,5297.0
2024-04-26 11:35:00,174.62,174.66,174.41,174.46,4838.0,171.0769,171.1161,170.8712,170.9202,4838.0
2024-04-26 11:40:00,174.4,174.85,174.34,174.85,5527.0,170.8614,171.3023,170.8026,171.3023,5527.0
2024-04-26 11:45:00,174.92,175.03,174.88,174.88,1236.0,171.3708,171.4786,171.3317,171.3317,1236.0
2024-04-26 11:50:00,174.84,175.72,174.78,175.63,17334.0,171.2925,172.1546,171.2337,172.0664,17334.0
2024-04-26 11:55:00,175.71,175.73,175.58,175.67,3838.0,172.1448,172.1644,172.0175,172.1056,3838.0
2024-04-26 12:00:00,175.72,175.76,175.63,175.76,1623.0,172.1546,172.1938,172.0664,172.1938,1623.0
2024-04-26 12:05:00,175.74,175.83,175.51,175.56,6341.0,172.1742,172.2624,171.9489,171.9979,6341.0
2024-04-26 12:10:00,175.57,175.66,175.49,175.58,6407.0,172.0077,172.0958,171.9293,172.0175,6407.0
2024-04-26 12:15:00,175.56,175.57,175.48,175.5,1402.0,171.9979,172.0077,171.9195,171.9391,1402.0
2024-04-26 12:20:00,175.48,175.61,175.23,175.58,11306.0,171.9195,172.0468,171.6746,172.0175,11306.0
2024-04-26 12:25:00,175.59,175.63,175.55,175.57,4166.0,172.0272,172.0664,171.9881,172.0077,4166.0
2024-04-26 12:30:00,175.55,175.8,175.55,175.64,7572.0,171.9881,172.233,171.9881,172.0762,7572.0
2024-04-26 12:35:00,175.64,175.64,175.5,175.53,4777.0,172.0762,172.0762,171.9391,171.9685,4777.0
2024-04-26 12:40:00,175.55,175.6,175.37,175.39,4616.0,171.9881,172.037,171.8117,171.8313,4616.0
2024-04-26 12:45:00,175.34,175.43,175.29,175.38,3204.0,171.7823,171.8705,171.7333,171.8215,3204.0
2024-04-26 12:50:00,175.48,175.48,175.22,175.3,9140.0,171.9195,171.9195,171.6648,171.7431,9140.0
2024-04-26 12:55:00,175.36,175.43,175.31,175.42,2240.0,171.8019,171.8705,171.7529,171.8607,2240.0
2024-04-26 13:00:00,175.46,175.5,175.32,175.46,7830.0,171.8999,171.9391,171.7627,171.8999,7830.0
2024-04-26 13:05:00,175.5,175.73,175.49,175.63,3599.0,171.9391,172.1644,171.9293,172.0664,3599.0
2024-04-26 13:10:00,175.59,175.76,175.59,175.73,3302.0,172.0272,172.1938,172.0272,172.1644,3302.0
2024-04-26 13:15:00,175.8,175.86,175.74,175.86,5137.0,172.233,172.2918,172.1742,172.2918,5137.0
2024-04-26 13:20:00,175.89,176.16,175.88,176.06,3854.0,172.3212,172.5857,172.3114,172.4877,3854.0
2024-04-26 13:25:00,176.15,176.17,176.04,176.06,1702.0,172.5759,172.5955,172.4681,172.4877,1702.0
2024-04-26 13:30:00,176.05,176.38,176.05,176.38,7697.0,172.4779,172.8012,172.4779,172.8012,7697.0
2024-04-26 13:35:00,176.4,176.58,176.4,176.5,3637.0,172.8208,172.9972,172.8208,172.9188,3637.0
2024-04-26 13:40:00,176.46,176.5,176.4,176.44,4286.0,172.8796,172.9188,172.8208,172.86,4286.0
2024-04-26 13:45:00,176.48,176.65,176.39,176.61,4557.0,172.8992,173.0657,172.811,173.0266,4557.0
2024-04-26 13:50:00,176.59,176.73,176.46,176.69,4821.0,173.007,173.1441,172.8796,173.1049,4821.0
2024-04-26 13:55:00,176.71,176.79,176.46,176.46,5805.0,173.1245,173.2029,172.8796,172.8796,5805.0
2024-04-26 14:00:00,176.42,176.49,176.32,176.34,4063.0,172.8404,172.909,172.7424,172.762,4063.0
2024-04-26 14:05:00,176.49,176.65,176.45,176.56,6000.0,172.909,173.0657,172.8698,172.9776,6000.0
2024-04-26 14:10:00,176.51,176.62,176.49,176.55,2386.0,172.9286,173.0364,172.909,172.9678,2386.0
2024-04-26 14:15:00,176.62,176.82,176.57,176.7,1990.0,173.0364,173.2323,172.9874,173.1147,1990.0
2024-04-26 14:20:00,176.65,176.68,176.56,176.56,2836.0,173.0657,173.0951,172.9776,172.9776,2836.0
2024-04-26 14:25:00,176.59,176.84,176.59,176.69,7674.0,173.007,173.2519,173.007,173.1049,7674.0
2024-04-26 14:30:00,176.63,176.64,176.37,176.37,4148.0,173.0461,173.0559,172.7914,172.7914,4148.0
2024-04-26 14:35:00,176.38,176.56,176.38,176.47,2962.0,172.8012,172.9776,172.8012,172.8894,2962.0
2024-04-26 14:40:00,176.53,176.55,176.45,176.55,3817.0,172.9482,172.9678,172.8698,172.9678,3817.0
2024-04-26 14:45:00,176.58,176.58,176.44,176.47,2776.0,172.9972,172.9972,172.86,172.8894,2776.0
2024-04-26 14:50:00,176.43,176.47,176.31,176.31,2882.0,172.8502,172.8894,172.7326,172.7326,2882.0
2024-04-26 14:55:00,176.3,176.42,176.27,176.42,3133.0,172.7228,172.8404,172.6935,172.8404,3133.0
2024-04-26 15:00:00,176.37,176.37,176.15,176.24,5025.0,172.7914,172.7914,172.5759,172.6641,5025.0
2024-04-26 15:05:00,176.26,176.45,176.2,176.45,7008.0,172.6837,172.8698,172.6249,172.8698,7008.0
2024-04-26 15:10:00,176.45,176.56,176.37,176.37,7552.0,172.8698,172.9776,172.7914,172.7914,7552.0
2024-04-26 15:15:00,176.38,176.47,176.3,176.3,3676.0,172.8012,172.8894,172.7228,172.7228,3676.0
2024-04-26 15:20:00,176.27,176.31,176.11,176.11,5452.0,172.6935,172.7326,172.5367,172.5367,5452.0
2024-04-26 15:25:00,176.12,176.13,176.0,176.0,9737.0,172.5465,172.5563,172.4289,172.4289,9737.0
2024-04-26 15:30:00,175.98,176.01,175.54,175.61,13360.0,172.4093,172.4387,171.9783,172.0468,13360.0
2024-04-26 15:35:00,175.6,175.74,175.45,175.48,11613.0,172.037,172.1742,171.8901,171.9195,11613.0
2024-04-26 15:40:00,175.49,175.55,175.33,175.36,10866.0,171.9293,171.9881,171.7725,171.8019,10866.0
2024-04-26 15:45:00,175.34,175.75,175.33,175.61,26305.0,171.7823,172.184,171.7725,172.0468,26305.0
2024-04-26 15:50:00,175.58,175.7,175.43,175.48,45305.0,172.0175,172.135,171.8705,171.9195,45305.0
2024-04-26 15:55:00,175.57,175.59,175.33,175.33,115881.0,172.0077,172.0272,171.7725,171.7725,115881.0
2024-04-29 09:30:00,175.98,176.42,175.89,175.89,21531.0,172.4093,172.8404,172.3212,172.3212,21531.0
2024-04-29 09:35:00,176.25,176.33,175.53,175.93,4381.0,172.6739,172.7522,171.9685,172.3604,4381.0
2024-04-29 09:40:00,175.72,175.88,175.23,175.23,2926.0,172.1546,172.3114,171.6746,171.6746,2926.0
2024-04-29 09:45:00,175.25,175.79,175.09,175.75,5433.0,171.6941,172.2232,171.5374,172.184,5433.0
2024-04-29 09:50:00,175.75,176.01,175.49,175.81,4000.0,172.184,172.4387,171.9293,172.2428,4000.0
2024-04-29 09:55:00,175.91,175.98,175.63,175.93,2787.0,172.3408,172.4093,172.0664,172.3604,2787.0
2024-04-29 10:00:00,175.8,176.33,175.7,176.33,6716.0,172.233,172.7522,172.135,172.7522,6716.0
2024-04-29 10:05:00,176.42,176.48,175.7,175.7,8989.0,172.8404,172.8992,172.135,172.135,8989.0
2024-04-29 10:10:00,175.65,175.78,175.24,175.48,13542.0,172.086,172.2134,171.6844,171.9195,13542.0
2024-04-29 10:15:00,175.42,175.67,175.27,175.44,18013.0,171.8607,172.1056,171.7137,171.8803,18013.0
2024-04-29 10:20:00,175.56,175.68,175.27,175.42,9634.0,171.9979,172.1154,171.7137,171.8607,9634.0
2024-04-29 10:25:00,175.39,175.85,175.28,175.69,8329.0,171.8313,172.282,171.7235,172.1252,8329.0
2024-04-29 10:30:00,175.88,176.6,175.83,176.38,5233.0,172.3114,173.0168,172.2624,172.8012,5233.0
2024-04-29 10:35:00,176.55,176.55,176.09,176.29,3751.0,172.9678,172.9678,172.5171,172.713,3751.0
2024-04-29 10:40:00,176.37,176.49,176.13,176.28,3963.0,172.7914,172.909,172.5563,172.7032,3963.0
2024-04-29 10:45:00,176.3,176.4,175.83,175.99,19605.0,172.7228,172.8208,172.2624,172.4191,19605.0
2024-04-29 10:50:00,176.1,176.1,175.86,175.99,3038.0,172.5269,172.5269,172.2918,172.4191,3038.0
2024-04-29 10:55:00,176.08,176.43,176.04,176.14,6023.0,172.5073,172.8502,172.4681,172.5661,6023.0
2024-04-29 11:00:00,176.16,176.37,176.11,176.11,3101.0,172.5857,172.7914,172.5367,172.5367,3101.0
2024-04-29 11:05:00,176.12,176.12,175.74,175.75,3374.0,172.5465,172.5465,172.1742,172.184,3374.0
2024-04-29 11:10:00,175.81,175.94,175.65,175.71,4059.0,172.2428,172.3701,172.086,172.1448,4059.0
2024-04-29 11:15:00,175.95,176.15,175.91,176.07,2249.0,172.3799,172.5759,172.3408,172.4975,2249.0
2024-04-29 11:20:00,176.07,176.1,175.86,175.86,2500.0,172.4975,172.5269,172.2918,172.2918,2500.0
2024-04-29 11:25:00,176.0,176.08,175.83,175.83,2293.0,172.4289,172.5073,172.2624,172.2624,2293.0
2024-04-29 11:30:00,175.85,175.89,175.55,175.79,3410.0,172.282,172.3212,171.9881,172.2232,3410.0
2024-04-29 11:35:00,175.74,175.74,175.6,175.65,1283.0,172.1742,172.1742,172.037,172.086,1283.0
2024-04-29 11:40:00,175.58,175.76,175.58,175.65,1807.0,172.0175,172.1938,172.0175,172.086,1807.0
2024-04-29 11:45:00,175.58,175.58,175.44,175.47,1331.0,172.0175,172.0175,171.8803,171.9097,1331.0
2024-04-29 11:50:00,175.47,175.48,175.18,175.18,4858.0,171.9097,171.9195,171.6256,171.6256,4858.0
2024-04-29 11:55:00,175.22,175.36,175.13,175.23,3479.0,171.6648,171.8019,171.5766,171.6746,3479.0
2024-04-29 12:00:00,175.22,175.22,175.0,175.03,4125.0,171.6648,171.6648,171.4492,171.4786,4125.0
2024-04-29 12:05:00,175.03,175.09,174.94,175.05,9358.0,171.4786,171.5374,171.3904,171.4982,9358.0
2024-04-29 12:10:00,174.97,175.01,174.83,174.88,8464.0,171.4198,171.459,171.2827,171.3317,8464.0
2024-04-29 12:15:00,174.9,175.06,174.89,174.97,4375.0,171.3512,171.508,171.3415,171.4198,4375.0
2024-04-29 12:20:00,174.92,174.92,174.63,174.7,7116.0,171.3708,171.3708,171.0867,171.1553,7116.0
2024-04-29 12:25:00,174.58,174.58,174.33,174.37,5527.0,171.0377,171.0377,170.7928,170.832,5527.0
2024-04-29 12:30:00,174.27,174.63,174.27,174.6,10169.0,170.734,171.0867,170.734,171.0573,10169.0
2024-04-29 12:35:00,174.64,175.11,174.52,175.08,16887.0,171.0965,171.557,170.979,171.5276,16887.0
2024-04-29 12:40:00,175.08,175.26,174.86,175.18,13844.0,171.5276,171.7039,171.3121,171.6256,13844.0
2024-04-29 12:45:00,175.26,175.72,175.26,175.53,2105.0,171.7039,172.1546,171.7039,171.9685,2105.0
2024-04-29 12:50:00,175.53,175.61,175.33,175.46,2851.0,171.9685,172.0468,171.7725,171.8999,2851.0
2024-04-29 12:55:00,175.52,175.57,175.32,175.32,2349.0,171.9587,172.0077,171.7627,171.7627,2349.0
2024-04-29 13:00:00,175.35,175.72,175.31,175.57,5243.0,171.7921,172.1546,171.7529,172.0077,5243.0
2024-04-29 13:05:00,175.5,175.52,175.29,175.46,15864.0,171.9391,171.9587,171.7333,171.8999,15864.0
2024-04-29 13:10:00,175.36,175.46,175.33,175.45,2513.0,171.8019,171.8999,171.7725,171.8901,2513.0
2024-04-29 13:15:00,175.45,175.46,175.4,175.41,1591.0,171.8901,171.8999,171.8411,171.8509,1591.0
2024-04-29 13:20:00,175.35,175.49,175.35,175.47,2566.0,171.7921,171.9293,171.7921,171.9097,2566.0
2024-04-29 13:25:00,175.42,175.42,175.26,175.37,7583.0,171.8607,171.8607,171.7039,171.8117,7583.0
2024-04-29 13:30:00,175.3,175.38,175.3,175.3,3013.0,171.7431,171.8215,171.7431,171.7431,3013.0
2024-04-29 13:35:00,175.35,175.47,175.28,175.42,4571.0,171.7921,171.9097,171.7235,171.8607,4571.0
2024-04-29 13:40:00,175.4,175.65,175.4,175.64,1707.0,171.8411,172.086,171.8411,172.0762,1707.0
2024-04-29 13:45:00,175.71,175.71,175.6,175.61,700.0,172.1448,172.1448,172.037,172.0468,700.0
2024-04-29 13:50:00,175.59,175.98,175.59,175.98,2256.0,172.0272,172.4093,172.0272,172.4093,2256.0
2024-04-29 13:55:00,175.86,175.92,175.72,175.83,3538.0,172.2918,172.3506,172.1546,172.2624,3538.0
2024-04-29 14:00:00,175.85,175.85,175.67,175.72,2516.0,172.282,172.282,172.1056,172.1546,2516.0
2024-04-29 14:05:00,175.65,175.76,175.57,175.74,3546.0,172.086,172.1938,172.0077,172.1742,3546.0
2024-04-29 14:10:00,175.71,175.84,175.7,175.84,7883.0,172.1448,172.2722,172.135,172.2722,7883.0
2024-04-29 14:15:00,175.84,175.89,175.75,175.75,3241.0,172.2722,172.3212,172.184,172.184,3241.0
2024-04-29 14:20:00,175.81,175.83,175.74,175.83,2624.0,172.2428,172.2624,172.1742,172.2624,2624.0
2024-04-29 14:25:00,175.79,175.92,175.75,175.78,3409.0,172.2232,172.3506,172.184,172.2134,3409.0
2024-04-29 14:30:00,175.82,175.82,175.47,175.56,3779.0,172.2526,172.2526,171.9097,171.9979,3779.0
2024-04-29 14:35:00,175.67,175.73,175.58,175.71,1974.0,172.1056,172.1644,172.0175,172.1448,1974.0
2024-04-29 14:40:00,175.68,175.85,175.68,175.73,2086.0,172.1154,172.282,172.1154,172.1644,2086.0
2024-04-29 14:45:00,175.71,175.78,175.64,175.65,1801.0,172.1448,172.2134,172.0762,172.086,1801.0
2024-04-29 14:50:00,175.69,175.82,175.67,175.67,3360.0,172.1252,172.2526,172.1056,172.1056,3360.0
2024-04-29 14:55:00,175.7,175.7,175.53,175.53,1820.0,172.135,172.135,171.9685,171.9685,1820.0
2024-04-29 15:00:00,175.5,175.5,174.8,174.89,4467.0,171.9391,171.9391,171.2533,171.3415,4467.0
2024-04-29 15:05:00,174.99,175.1,174.77,175.1,5321.0,171.4394,171.5472,171.2239,171.5472,5321.0
2024-04-29 15:10:00,175.11,175.16,174.93,174.99,2130.0,171.557,171.606,171.3806,171.4394,2130.0
2024-04-29 15:15:00,174.89,175.15,174.86,175.08,3621.0,171.3415,171.5962,171.3121,171.5276,3621.0
2024-04-29 15:20:00,175.04,175.3,175.04,175.13,3044.0,171.4884,171.7431,171.4884,171.5766,3044.0
2024-04-29 15:25:00,175.1,175.32,175.07,175.32,5493.0,171.5472,171.7627,171.5178,171.7627,5493.0
2024-04-29 15:30:00,175.27,175.42,175.17,175.22,5019.0,171.7137,171.8607,171.6158,171.6648,5019.0
2024-04-29 15:35:00,175.24,175.41,175.16,175.27,7893.0,171.6844,171.8509,171.606,171.7137,7893.0
2024-04-29 15:40:00,175.25,175.4,175.23,175.27,16181.0,171.6941,171.8411,171.6746,171.7137,16181.0
2024-04-29 15:45:00,175.26,175.29,174.67,174.67,13496.0,171.7039,171.7333,171.1259,171.1259,13496.0
2024-04-29 15:50:00,174.76,175.42,174.72,175.35,32951.0,171.2141,171.8607,171.1749,171.7921,32951.0
2024-04-29 15:55:00,175.43,175.46,175.13,175.27,73948.0,171.8705,171.8999,171.5766,171.7137,73948.0
2024-04-30 09:30:00,174.29,174.29,173.38,173.93,23602.0,170.7536,170.7536,169.8621,170.4009,23602.0
2024-04-30 09:35:00,173.93,174.19,173.55,173.99,8151.0,170.4009,170.6557,170.0286,170.4597,8151.0
2024-04-30 09:40:00,174.0,174.38,173.96,174.38,2361.0,170.4695,170.8418,170.4303,170.8418,2361.0
2024-04-30 09:45:00,174.29,174.36,173.9,174.2,5971.0,170.7536,170.8222,170.3715,170.6655,5971.0
2024-04-30 09:50:00,174.01,174.19,173.71,173.71,3378.0,170.4793,170.6557,170.1854,170.1854,3378.0
2024-04-30 09:55:00,173.7,173.85,173.59,173.66,3600.0,170.1756,170.3226,170.0678,170.1364,3600.0
2024-04-30 10:00:00,173.87,173.87,173.51,173.59,6990.0,170.3421,170.3421,169.9895,170.0678,6990.0
2024-04-30 10:05:00,173.49,173.6,173.08,173.16,9037.0,169.9699,170.0776,169.5682,169.6466,9037.0
2024-04-30 10:10:00,173.06,173.45,172.94,173.45,11205.0,169.5486,169.9307,169.431,169.9307,11205.0
2024-04-30 10:15:00,173.6,173.88,173.45,173.67,12899.0,170.0776,170.3519,169.9307,170.1462,12899.0
2024-04-30 10:20:00,173.7,173.74,173.2,173.59,9315.0,170.1756,170.2148,169.6857,170.0678,9315.0
2024-04-30 10:25:00,173.63,174.0,173.36,173.42,24935.0,170.107,170.4695,169.8425,169.9013,24935.0
2024-04-30 10:30:00,173.46,173.46,172.94,172.94,13233.0,169.9405,169.9405,169.431,169.431,13233.0
2024-04-30 10:35:00,172.94,172.94,172.66,172.93,9093.0,169.431,169.431,169.1567,169.4212,9093.0
2024-04-30 10:40:00,172.87,173.0,172.8,172.88,9184.0,169.3624,169.4898,169.2939,169.3722,9184.0
2024-04-30 10:45:00,172.88,173.04,172.56,172.7,10949.0,169.3722,169.529,169.0587,169.1959,10949.0
2024-04-30 10:50:00,172.59,173.32,172.55,173.32,8388.0,169.0881,169.8033,169.0489,169.8033,8388.0
2024-04-30 10:55:00,173.22,173.33,172.75,172.83,5839.0,169.7053,169.8131,169.2449,169.3233,5839.0
2024-04-30 11:00:00,172.83,172.83,172.4,172.4,8358.0,169.3233,169.3233,168.902,168.902,8358.0
2024-04-30 11:05:00,172.45,172.45,171.89,171.89,4993.0,168.951,168.951,168.4023,168.4023,4993.0
2024-04-30 11:10:00,171.97,172.01,171.79,171.8,3583.0,168.4807,168.5199,168.3044,168.3141,3583.0
2024-04-30 11:15:00,171.79,172.04,171.63,171.79,8498.0,168.3044,168.5493,168.1476,168.3044,8498.0
2024-04-30 11:20:00,171.89,171.89,171.56,171.56,6637.0,168.4023,168.4023,168.079,168.079,6637.0
2024-04-30 11:25:00,171.63,171.75,171.38,171.41,24259.0,168.1476,168.2652,167.9027,167.9321,24259.0
2024-04-30 11:30:00,171.43,171.49,171.26,171.49,17548.0,167.9517,168.0104,167.7851,168.0104,17548.0
2024-04-30 11:35:00,171.53,171.54,171.32,171.39,8351.0,168.0496,168.0594,167.8439,167.9125,8351.0
2024-04-30 11:40:00,171.46,171.47,170.87,170.99,17299.0,167.981,167.9908,167.403,167.5206,17299.0
2024-04-30 11:45:00,170.97,171.29,170.97,171.16,4557.0,167.501,167.8145,167.501,167.6871,4557.0
2024-04-30 11:50:00,171.17,171.22,171.08,171.11,13145.0,167.6969,167.7459,167.6088,167.6381,13145.0
2024-04-30 11:55:00,171.11,171.43,171.11,171.43,6054.0,167.6381,167.9517,167.6381,167.9517,6054.0
2024-04-30 12:00:00,171.45,171.49,171.29,171.32,2986.0,167.9713,168.0104,167.8145,167.8439,2986.0
2024-04-30 12:05:00,171.38,171.38,171.12,171.25,2614.0,167.9027,167.9027,167.6479,167.7753,2614.0
2024-04-30 12:10:00,171.25,171.35,171.2,171.28,4100.0,167.7753,167.8733,167.7263,167.8047,4100.0
2024-04-30 12:15:00,171.22,171.23,170.98,171.11,4213.0,167.7459,167.7557,167.5108,167.6381,4213.0
2024-04-30 12:20:00,171.05,171.09,170.84,170.89,4579.0,167.5794,167.6186,167.3736,167.4226,4579.0
2024-04-30 12:25:00,170.85,170.87,170.54,170.58,3476.0,167.3834,167.403,167.0797,167.1189,3476.0
2024-04-30 12:30:00,170.54,170.54,169.84,169.84,7893.0,167.0797,167.0797,166.3939,166.3939,7893.0
2024-04-30 12:35:00,169.89,170.17,169.67,170.17,13303.0,166.4429,166.7172,166.2274,166.7172,13303.0
2024-04-30 12:40:00,170.15,170.19,169.83,170.11,4173.0,166.6976,166.7368,166.3841,166.6584,4173.0
2024-04-30 12:45:00,170.08,170.17,169.87,170.09,6758.0,166.629,166.7172,166.4233,166.6388,6758.0
2024-04-30 12:50:00,170.13,170.14,169.76,169.78,6737.0,166.678,166.6878,166.3155,166.3351,6737.0
2024-04-30 12:55:00,169.81,170.17,169.75,170.04,4084.0,166.3645,166.7172,166.3057,166.5899,4084.0
2024-04-30 13:00:00,170.0,170.2,170.0,170.07,2793.0,166.5507,166.7466,166.5507,166.6193,2793.0
2024-04-30 13:05:00,170.0,170.25,169.99,169.99,5670.0,166.5507,166.7956,166.5409,166.5409,5670.0
2024-04-30 13:10:00,170.01,170.07,169.69,169.7,17248.0,166.5605,166.6193,166.247,166.2568,17248.0
2024-04-30 13:15:00,169.68,170.01,169.67,169.97,5735.0,166.2372,166.5605,166.2274,166.5213,5735.0
2024-04-30 13:20:00,169.96,170.12,169.77,169.78,11815.0,166.5115,166.6682,166.3253,166.3351,11815.0
2024-04-30 13:25:00,169.87,169.99,169.64,169.68,3909.0,166.4233,166.5409,166.198,166.2372,3909.0
2024-04-30 13:30:00,169.65,169.74,169.54,169.58,6231.0,166.2078,166.2959,166.1,166.1392,6231.0
2024-04-30 13:35:00,169.55,169.61,169.25,169.34,10032.0,166.1098,166.1686,165.8159,165.9041,10032.0
2024-04-30 13:40:00,169.3,169.46,169.16,169.45,19101.0,165.8649,166.0216,165.7277,166.0118,19101.0
2024-04-30 13:45:00,169.52,169.94,169.5,169.87,6930.0,166.0804,166.4919,166.0608,166.4233,6930.0
2024-04-30 13:50:00,169.92,170.11,169.87,170.06,2886.0,166.4723,166.6584,166.4233,166.6095,2886.0
2024-04-30 13:55:00,170.09,170.19,169.99,170.12,4730.0,166.6388,166.7368,166.5409,166.6682,4730.0
2024-04-30 14:00:00,170.19,170.45,170.19,170.45,3610.0,166.7368,166.9915,166.7368,166.9915,3610.0
2024-04-30 14:05:00,170.49,170.53,170.34,170.39,5458.0,167.0307,167.0699,166.8838,166.9328,5458.0
2024-04-30 14:10:00,170.43,170.49,170.26,170.3,3883.0,166.9719,167.0307,166.8054,166.8446,3883.0
2024-04-30 14:15:00,170.25,170.27,169.99,170.06,9197.0,166.7956,166.8152,166.5409,166.6095,9197.0
2024-04-30 14:20:00,170.03,170.31,170.03,170.12,6772.0,166.5801,166.8544,166.5801,166.6682,6772.0
2024-04-30 14:25:00,170.16,170.16,169.71,169.71,2904.0,166.7074,166.7074,166.2666,166.2666,2904.0
2024-04-30 14:30:00,169.65,169.78,169.57,169.75,6377.0,166.2078,166.3351,166.1294,166.3057,6377.0
2024-04-30 14:35:00,169.74,170.13,169.73,169.97,5098.0,166.2959,166.678,166.2861,166.5213,5098.0
2024-04-30 14:40:00,169.96,169.96,169.81,169.86,3929.0,166.5115,166.5115,166.3645,166.4135,3929.0
2024-04-30 14:45:00,169.87,170.11,169.7,169.7,6662.0,166.4233,166.6584,166.2568,166.2568,6662.0
2024-04-30 14:50:00,169.7,169.78,169.57,169.72,4596.0,166.2568,166.3351,166.1294,166.2764,4596.0
2024-04-30 14:55:00,169.72,169.8,169.67,169.7,3820.0,166.2764,166.3547,166.2274,166.2568,3820.0
2024-04-30 15:00:00,169.75,170.25,169.68,170.23,5651.0,166.3057,166.7956,166.2372,166.776,5651.0
2024-04-30 15:05:00,170.25,170.42,170.22,170.3,3649.0,166.7956,166.9621,166.7662,166.8446,3649.0
2024-04-30 15:10:00,170.31,170.58,170.31,170.33,5404.0,166.8544,167.1189,166.8544,166.874,5404.0
2024-04-30 15:15:00,170.46,170.62,170.31,170.38,18143.0,167.0013,167.1581,166.8544,166.923,18143.0
2024-04-30 15:20:00,170.45,170.62,170.39,170.41,13162.0,166.9915,167.1581,166.9328,166.9524,13162.0
2024-04-30 15:25:00,170.45,170.48,170.1,170.38,13975.0,166.9915,167.0209,166.6486,166.923,13975.0
2024-04-30 15:30:00,170.38,170.47,170.3,170.35,8290.0,166.923,167.0111,166.8446,166.8936,8290.0
2024-04-30 15:35:00,170.3,170.3,169.78,169.85,15491.0,166.8446,166.8446,166.3351,166.4037,15491.0
2024-04-30 15:40:00,169.85,170.2,169.62,169.67,18439.0,166.4037,166.7466,166.1784,166.2274,18439.0
2024-04-30 15:45:00,169.68,169.86,169.62,169.83,14158.0,166.2372,166.4135,166.1784,166.3841,14158.0
2024-04-30 15:50:00,169.76,169.8,168.77,168.97,69208.0,166.3155,166.3547,165.3456,165.5416,69208.0
2024-04-30 15:55:00,168.91,169.05,168.21,168.54,125871.0,165.4828,165.6199,164.797,165.1203,125871.0
2024-05-01 09:30:00,169.59,171.22,169.24,171.12,27930.0,166.149,167.7459,165.8061,167.6479,27930.0
2024-05-01 09:35:00,170.87,171.06,169.84,169.95,15883.0,167.403,167.5892,166.3939,166.5017,15883.0
2024-05-01 09:40:00,170.09,170.19,169.72,169.73,11248.0,166.6388,166.7368,166.2764,166.2861,11248.0
2024-05-01 09:45:00,169.76,169.92,169.2,169.49,15342.0,166.3155,166.4723,165.7669,166.051,15342.0
2024-05-01 09:50:00,169.44,169.44,168.86,169.2,13085.0,166.002,166.002,165.4338,165.7669,13085.0
2024-05-01 09:55:00,169.33,169.44,169.16,169.21,5480.0,165.8943,166.002,165.7277,165.7767,5480.0
2024-05-01 10:00:00,168.99,169.25,168.7,169.0,4078.0,165.5612,165.8159,165.277,165.571,4078.0
2024-05-01 10:05:00,168.86,169.11,168.77,168.83,4017.0,165.4338,165.6787,165.3456,165.4044,4017.0
2024-05-01 10:10:00,168.83,169.1,168.71,169.1,8764.0,165.4044,165.6689,165.2868,165.6689,8764.0
2024-05-01 10:15:00,169.03,169.18,168.73,168.73,8311.0,165.6004,165.7473,165.3064,165.3064,8311.0
2024-05-01 10:20:00,168.74,168.74,168.11,168.49,8615.0,165.3162,165.3162,164.699,165.0713,8615.0
2024-05-01 10:25:00,168.53,168.54,168.21,168.21,12941.0,165.1105,165.1203,164.797,164.797,12941.0
2024-05-01 10:30:00,168.15,168.39,168.11,168.33,18743.0,164.7382,164.9733,164.699,164.9146,18743.0
2024-05-01 10:35:00,168.26,168.26,168.03,168.18,4325.0,164.846,164.846,164.6206,164.7676,4325.0
2024-05-01 10:40:00,168.16,168.17,167.72,167.97,3516.0,164.748,164.7578,164.3169,164.5619,3516.0
2024-05-01 10:45:00,167.96,168.1,167.92,168.09,5016.0,164.5521,164.6892,164.5129,164.6794,5016.0
2024-05-01 10:50:00,168.14,168.19,168.05,168.08,5676.0,164.7284,164.7774,164.6402,164.6696,5676.0
2024-05-01 10:55:00,168.15,168.22,168.01,168.12,2710.0,164.7382,164.8068,164.601,164.7088,2710.0
2024-05-01 11:00:00,168.13,168.13,167.74,167.88,4986.0,164.7186,164.7186,164.3365,164.4737,4986.0
2024-05-01 11:05:00,167.99,168.09,167.93,167.99,3553.0,164.5815,164.6794,164.5227,164.5815,3553.0
2024-05-01 11:10:00,168.0,168.07,167.85,167.85,4722.0,164.5913,164.6598,164.4443,164.4443,4722.0
2024-05-01 11:15:00,167.88,168.1,167.78,168.1,5612.0,164.4737,164.6892,164.3757,164.6892,5612.0
2024-05-01 11:20:00,168.2,168.39,168.2,168.36,1084.0,164.7872,164.9733,164.7872,164.9439,1084.0
2024-05-01 11:25:00,168.28,168.45,168.27,168.38,4166.0,164.8656,165.0321,164.8558,164.9635,4166.0
2024-05-01 11:30:00,168.34,168.5,168.22,168.5,3890.0,164.9244,165.0811,164.8068,165.0811,3890.0
2024-05-01 11:35:00,168.4,168.5,168.18,168.18,4376.0,164.9831,165.0811,164.7676,164.7676,4376.0
2024-05-01 11:40:00,168.27,168.41,168.27,168.41,2111.0,164.8558,164.9929,164.8558,164.9929,2111.0
2024-05-01 11:45:00,168.42,168.5,168.36,168.45,1992.0,165.0027,165.0811,164.9439,165.0321,1992.0
2024-05-01 11:50:00,168.48,168.49,168.27,168.31,3130.0,165.0615,165.0713,164.8558,164.895,3130.0
2024-05-01 11:55:00,168.28,168.33,168.07,168.12,2479.0,164.8656,164.9146,164.6598,164.7088,2479.0
2024-05-01 12:00:00,168.05,168.42,167.86,168.31,5690.0,164.6402,165.0027,164.4541,164.895,5690.0
2024-05-01 12:05:00,168.35,168.35,168.1,168.12,2304.0,164.9341,164.9341,164.6892,164.7088,2304.0
2024-05-01 12:10:00,168.21,168.42,168.12,168.42,2240.0,164.797,165.0027,164.7088,165.0027,2240.0
2024-05-01 12:15:00,168.48,168.49,168.33,168.33,3106.0,165.0615,165.0713,164.9146,164.9146,3106.0
2024-05-01 12:20:00,168.32,168.5,168.32,168.5,3469.0,164.9048,165.0811,164.9048,165.0811,3469.0
2024-05-01 12:25:00,168.47,168.66,168.47,168.66,2512.0,165.0517,165.2379,165.0517,165.2379,2512.0
2024-05-01 12:30:00,168.63,168.63,168.42,168.45,5506.0,165.2085,165.2085,165.0027,165.0321,5506.0
2024-05-01 12:35:00,168.35,168.56,168.35,168.51,2108.0,164.9341,165.1399,164.9341,165.0909,2108.0
2024-05-01 12:40:00,168.52,168.84,168.52,168.66,6398.0,165.1007,165.4142,165.1007,165.2379,6398.0
2024-05-01 12:45:00,168.7,168.75,168.55,168.64,1450.0,165.277,165.326,165.1301,165.2183,1450.0
2024-05-01 12:50:00,168.58,168.65,168.52,168.58,2888.0,165.1595,165.2281,165.1007,165.1595,2888.0
2024-05-01 12:55:00,168.54,168.55,168.15,168.23,4049.0,165.1203,165.1301,164.7382,164.8166,4049.0
2024-05-01 13:00:00,168.23,168.23,168.03,168.05,1669.0,164.8166,164.8166,164.6206,164.6402,1669.0
2024-05-01 13:05:00,168.06,168.11,168.02,168.11,965.0,164.65,164.699,164.6108,164.699,965.0
2024-05-01 13:10:00,168.14,168.53,168.14,168.46,6787.0,164.7284,165.1105,164.7284,165.0419,6787.0
2024-05-01 13:15:00,168.55,168.69,168.45,168.48,4599.0,165.1301,165.2673,165.0321,165.0615,4599.0
2024-05-01 13:20:00,168.63,168.78,168.59,168.61,2101.0,165.2085,165.3554,165.1693,165.1889,2101.0
2024-05-01 13:25:00,168.62,168.69,168.36,168.36,5970.0,165.1987,165.2673,164.9439,164.9439,5970.0
2024-05-01 13:30:00,168.43,168.63,168.43,168.63,1827.0,165.0125,165.2085,165.0125,165.2085,1827.0
2024-05-01 13:35:00,168.62,168.88,168.61,168.84,8642.0,165.1987,165.4534,165.1889,165.4142,8642.0
2024-05-01 13:40:00,168.85,169.32,168.79,169.19,11351.0,165.424,165.8845,165.3652,165.7571,11351.0
2024-05-01 13:45:00,168.99,169.11,168.99,169.0,5607.0,165.5612,165.6787,165.5612,165.571,5607.0
2024-05-01 13:50:00,169.06,169.2,169.05,169.08,1843.0,165.6297,165.7669,165.6199,165.6493,1843.0
2024-05-01 13:55:00,169.02,169.1,168.91,169.1,3632.0,165.5906,165.6689,165.4828,165.6689,3632.0
2024-05-01 14:00:00,169.07,169.39,168.99,169.19,5428.0,165.6395,165.953,165.5612,165.7571,5428.0
2024-05-01 14:05:00,169.27,169.33,168.88,168.88,6091.0,165.8355,165.8943,165.4534,165.4534,6091.0
2024-05-01 14:10:00,169.08,169.29,168.94,169.28,8774.0,165.6493,165.8551,165.5122,165.8453,8774.0
2024-05-01 14:15:00,169.24,169.56,169.24,169.56,2134.0,165.8061,166.1196,165.8061,166.1196,2134.0
2024-05-01 14:20:00,169.53,169.63,169.47,169.5,2945.0,166.0902,166.1882,166.0314,166.0608,2945.0
2024-05-01 14:25:00,169.62,169.89,169.61,169.89,1457.0,166.1784,166.4429,166.1686,166.4429,1457.0
2024-05-01 14:30:00,169.84,170.03,169.12,170.02,7452.0,166.3939,166.5801,165.6885,166.5703,7452.0
2024-05-01 14:35:00,169.82,170.02,169.4,170.02,1926.0,166.3743,166.5703,165.9628,166.5703,1926.0
2024-05-01 14:40:00,170.15,171.03,170.14,171.03,3680.0,166.6976,167.5598,166.6878,167.5598,3680.0
2024-05-01 14:45:00,171.13,171.13,170.28,170.68,10238.0,167.6577,167.6577,166.825,167.2169,10238.0
2024-05-01 14:50:00,171.1,171.36,170.89,171.23,8495.0,167.6284,167.8831,167.4226,167.7557,8495.0
2024-05-01 14:55:00,171.14,171.55,171.01,171.27,18847.0,167.6675,168.0692,167.5402,167.7949,18847.0
2024-05-01 15:00:00,171.31,172.05,171.22,171.38,37052.0,167.8341,168.5591,167.7459,167.9027,37052.0
2024-05-01 15:05:00,171.52,171.66,171.25,171.4,14257.0,168.0398,168.177,167.7753,167.9223,14257.0
2024-05-01 15:10:00,171.38,171.39,170.87,170.87,13229.0,167.9027,167.9125,167.403,167.403,13229.0
2024-05-01 15:15:00,170.96,171.22,170.69,170.82,10262.0,167.4912,167.7459,167.2267,167.354,10262.0
2024-05-01 15:20:00,170.8,171.15,170.6,171.05,17062.0,167.3344,167.6773,167.1385,167.5794,17062.0
2024-05-01 15:25:00,171.08,171.2,170.66,170.68,8471.0,167.6088,167.7263,167.1973,167.2169,8471.0
2024-05-01 15:30:00,170.6,170.75,170.18,170.31,16271.0,167.1385,167.2855,166.727,166.8544,16271.0
2024-05-01 15:35:00,170.2,170.25,169.59,169.63,13597.0,166.7466,166.7956,166.149,166.1882,13597.0
2024-05-01 15:40:00,169.72,169.99,169.3,169.52,18214.0,166.2764,166.5409,165.8649,166.0804,18214.0
2024-05-01 15:45:00,169.49,169.82,169.26,169.52,12313.0,166.051,166.3743,165.8257,166.0804,12313.0
2024-05-01 15:50:00,169.72,169.72,168.75,168.85,23094.0,166.2764,166.2764,165.326,165.424,23094.0
2024-05-01 15:55:00,168.94,169.05,168.61,168.62,59864.0,165.5122,165.6199,165.1889,165.1987,59864.0
2024-05-02 09:30:00,169.61,170.21,169.49,169.7,25187.0,166.1686,166.7564,166.051,166.2568,25187.0
2024-05-02 09:35:00,168.88,169.52,168.88,169.12,5732.0,165.4534,166.0804,165.4534,165.6885,5732.0
2024-05-02 09:40:00,169.06,169.54,169.02,169.39,4944.0,165.6297,166.1,165.5906,165.953,4944.0
2024-05-02 09:45:00,169.34,169.59,168.86,168.86,5452.0,165.9041,166.149,165.4338,165.4338,5452.0
2024-05-02 09:50:00,168.84,169.27,168.84,169.27,3226.0,165.4142,165.8355,165.4142,165.8355,3226.0
2024-05-02 09:55:00,169.22,169.66,169.22,169.64,4307.0,165.7865,166.2176,165.7865,166.198,4307.0
2024-05-02 10:00:00,169.51,169.51,169.13,169.43,6704.0,166.0706,166.0706,165.6983,165.9922,6704.0
2024-05-02 10:05:00,169.43,169.56,169.19,169.22,4445.0,165.9922,166.1196,165.7571,165.7865,4445.0
2024-05-02 10:10:00,169.22,169.41,169.07,169.13,7175.0,165.7865,165.9726,165.6395,165.6983,7175.0
2024-05-02 10:15:00,169.2,169.47,169.13,169.13,12216.0,165.7669,166.0314,165.6983,165.6983,12216.0
2024-05-02 10:20:00,169.12,169.22,168.8,169.13,25220.0,165.6885,165.7865,165.375,165.6983,25220.0
2024-05-02 10:25:00,169.21,169.24,168.68,168.94,8956.0,165.7767,165.8061,165.2575,165.5122,8956.0
2024-05-02 10:30:00,168.81,169.17,168.81,169.08,10652.0,165.3848,165.7375,165.3848,165.6493,10652.0
2024-05-02 10:35:00,169.08,169.08,168.56,168.95,9361.0,165.6493,165.6493,165.1399,165.522,9361.0
2024-05-02 10:40:00,168.93,169.0,168.46,168.72,8497.0,165.5024,165.571,165.0419,165.2966,8497.0
2024-05-02 10:45:00,168.61,169.28,168.59,169.17,9402.0,165.1889,165.8453,165.1693,165.7375,9402.0
2024-05-02 10:50:00,169.08,169.33,168.98,169.18,8760.0,165.6493,165.8943,165.5514,165.7473,8760.0
2024-05-02 10:55:00,169.14,169.63,169.14,169.51,20370.0,165.7081,166.1882,165.7081,166.0706,20370.0
2024-05-02 11:00:00,169.5,169.9,169.45,169.8,13296.0,166.0608,166.4527,166.0118,166.3547,13296.0
2024-05-02 11:05:00,169.74,169.83,169.55,169.78,13215.0,166.2959,166.3841,166.1098,166.3351,13215.0
2024-05-02 11:10:00,169.7,169.82,169.58,169.69,10433.0,166.2568,166.3743,166.1392,166.247,10433.0
2024-05-02 11:15:00,169.69,169.71,169.41,169.45,9955.0,166.247,166.2666,165.9726,166.0118,9955.0
2024-05-02 11:20:00,169.43,169.66,169.38,169.57,21522.0,165.9922,166.2176,165.9433,166.1294,21522.0
2024-05-02 11:25:00,169.59,169.73,169.24,169.39,23134.0,166.149,166.2861,165.8061,165.953,23134.0
2024-05-02 11:30:00,169.32,169.46,169.09,169.09,13138.0,165.8845,166.0216,165.6591,165.6591,13138.0
2024-05-02 11:35:00,169.08,169.18,168.98,169.01,10762.0,165.6493,165.7473,165.5514,165.5808,10762.0
2024-05-02 11:40:00,169.06,169.28,169.06,169.26,9817.0,165.6297,165.8453,165.6297,165.8257,9817.0
2024-05-02 11:45:00,169.25,169.26,169.06,169.06,9856.0,165.8159,165.8257,165.6297,165.6297,9856.0
2024-05-02 11:50:00,169.02,169.19,169.02,169.09,8521.0,165.5906,165.7571,165.5906,165.6591,8521.0
2024-05-02 11:55:00,169.08,169.17,168.9,168.97,8677.0,165.6493,165.7375,165.473,165.5416,8677.0
2024-05-02 12:00:00,168.97,169.0,168.73,168.73,5808.0,165.5416,165.571,165.3064,165.3064,5808.0
2024-05-02 12:05:00,168.73,169.0,168.73,168.82,4752.0,165.3064,165.571,165.3064,165.3946,4752.0
2024-05-02 12:10:00,168.92,169.02,168.76,168.82,6272.0,165.4926,165.5906,165.3358,165.3946,6272.0
2024-05-02 12:15:00,168.81,168.87,168.64,168.81,4760.0,165.3848,165.4436,165.2183,165.3848,4760.0
2024-05-02 12:20:00,168.76,168.88,168.69,168.86,3883.0,165.3358,165.4534,165.2673,165.4338,3883.0
2024-05-02 12:25:00,168.86,168.96,168.74,168.86,5967.0,165.4338,165.5318,165.3162,165.4338,5967.0
2024-05-02 12:30:00,168.8,168.81,168.52,168.69,5497.0,165.375,165.3848,165.1007,165.2673,5497.0
2024-05-02 12:35:00,168.64,168.86,168.6,168.86,4908.0,165.2183,165.4338,165.1791,165.4338,4908.0
2024-05-02 12:40:00,168.92,169.14,168.87,169.09,7701.0,165.4926,165.7081,165.4436,165.6591,7701.0
2024-05-02 12:45:00,169.15,169.33,169.09,169.22,2444.0,165.7179,165.8943,165.6591,165.7865,2444.0
2024-05-02 12:50:00,169.26,169.35,169.22,169.26,7162.0,165.8257,165.9139,165.7865,165.8257,7162.0
2024-05-02 12:55:00,169.25,169.67,169.2,169.64,5056.0,165.8159,166.2274,165.7669,166.198,5056.0
2024-05-02 13:00:00,169.75,170.05,169.66,170.05,4930.0,166.3057,166.5997,166.2176,166.5997,4930.0
2024-05-02 13:05:00,170.06,170.1,169.78,169.92,8449.0,166.6095,166.6486,166.3351,166.4723,8449.0
2024-05-02 13:10:00,169.84,170.0,169.8,169.83,7057.0,166.3939,166.5507,166.3547,166.3841,7057.0
2024-05-02 13:15:00,169.86,169.89,169.72,169.77,4885.0,166.4135,166.4429,166.2764,166.3253,4885.0
2024-05-02 13:20:00,169.77,169.88,169.65,169.76,5883.0,166.3253,166.4331,166.2078,166.3155,5883.0
2024-05-02 13:25:00,169.73,170.23,169.73,170.23,1793.0,166.2861,166.776,166.2861,166.776,1793.0
2024-05-02 13:30:00,170.27,170.4,170.03,170.03,5082.0,166.8152,166.9426,166.5801,166.5801,5082.0
2024-05-02 13:35:00,169.96,169.98,169.85,169.88,2607.0,166.5115,166.5311,166.4037,166.4331,2607.0
2024-05-02 13:40:00,169.91,169.93,169.81,169.88,5299.0,166.4625,166.4821,166.3645,166.4331,5299.0
2024-05-02 13:45:00,169.79,170.1,169.73,170.04,9199.0,166.3449,166.6486,166.2861,166.5899,9199.0
2024-05-02 13:50:00,170.1,170.13,169.98,170.05,2005.0,166.6486,166.678,166.5311,166.5997,2005.0
2024-05-02 13:55:00,170.1,170.18,170.06,170.08,2213.0,166.6486,166.727,166.6095,166.629,2213.0
2024-05-02 14:00:00,170.09,170.25,169.97,170.25,6475.0,166.6388,166.7956,166.5213,166.7956,6475.0
2024-05-02 14:05:00,170.17,170.31,170.12,170.31,2963.0,166.7172,166.8544,166.6682,166.8544,2963.0
2024-05-02 14:10:00,170.22,170.34,170.09,170.13,4052.0,166.7662,166.8838,166.6388,166.678,4052.0
2024-05-02 14:15:00,170.09,170.14,170.08,170.14,2142.0,166.6388,166.6878,166.629,166.6878,2142.0
2024-05-02 14:20:00,170.05,170.16,169.86,169.98,4882.0,166.5997,166.7074,166.4135,166.5311,4882.0
2024-05-02 14:25:00,169.88,170.13,169.88,170.12,4203.0,166.4331,166.678,166.4331,166.6682,4203.0
2024-05-02 14:30:00,170.18,170.36,170.13,170.27,4000.0,166.727,166.9034,166.678,166.8152,4000.0
2024-05-02 14:35:00,170.24,170.34,170.15,170.31,3178.0,166.7858,166.8838,166.6976,166.8544,3178.0
2024-05-02 14:40:00,170.35,170.42,170.26,170.27,4240.0,166.8936,166.9621,166.8054,166.8152,4240.0
2024-05-02 14:45:00,170.2,170.47,170.14,170.47,4240.0,166.7466,167.0111,166.6878,167.0111,4240.0
2024-05-02 14:50:00,170.47,170.49,170.4,170.4,3232.0,167.0111,167.0307,166.9426,166.9426,3232.0
2024-05-02 14:55:00,170.39,170.58,170.39,170.53,3905.0,166.9328,167.1189,166.9328,167.0699,3905.0
2024-05-02 15:00:00,170.55,170.61,170.35,170.42,4834.0,167.0895,167.1483,166.8936,166.9621,4834.0
2024-05-02 15:05:00,170.44,170.79,170.42,170.72,16810.0,166.9817,167.3246,166.9621,167.2561,16810.0
2024-05-02 15:10:00,170.78,170.83,170.47,170.53,3790.0,167.3148,167.3638,167.0111,167.0699,3790.0
2024-05-02 15:15:00,170.5,170.57,170.37,170.51,10249.0,167.0405,167.1091,166.9132,167.0503,10249.0
2024-05-02 15:20:00,170.57,170.84,170.54,170.75,7091.0,167.1091,167.3736,167.0797,167.2855,7091.0
2024-05-02 15:25:00,170.74,170.74,170.5,170.5,5475.0,167.2757,167.2757,167.0405,167.0405,5475.0
2024-05-02 15:30:00,170.5,170.56,170.38,170.45,8332.0,167.0405,167.0993,166.923,166.9915,8332.0
2024-05-02 15:35:00,170.41,170.48,170.25,170.45,7658.0,166.9524,167.0209,166.7956,166.9915,7658.0
2024-05-02 15:40:00,170.41,170.57,170.3,170.55,17780.0,166.9524,167.1091,166.8446,167.0895,17780.0
2024-05-02 15:45:00,170.49,170.82,170.37,170.65,17733.0,167.0307,167.354,166.9132,167.1875,17733.0
2024-05-02 15:50:00,170.68,170.71,170.27,170.32,20321.0,167.2169,167.2463,166.8152,166.8642,20321.0
2024-05-02 15:55:00,170.36,170.6,170.21,170.6,56287.0,166.9034,167.1385,166.7564,167.1385,56287.0
2024-05-03 09:30:00,171.67,172.48,171.3,171.3,16208.0,168.1868,168.9804,167.8243,167.8243,16208.0
2024-05-03 09:35:00,171.27,171.8,171.1,171.8,5259.0,167.7949,168.3141,167.6284,168.3141,5259.0
2024-05-03 09:40:00,171.79,172.49,171.74,172.33,7493.0,168.3044,168.9901,168.2554,168.8334,7493.0
2024-05-03 09:45:00,172.38,173.32,172.16,173.26,14714.0,168.8824,169.8033,168.6668,169.7445,14714.0
2024-05-03 09:50:00,173.22,173.5,172.88,172.88,11428.0,169.7053,169.9797,169.3722,169.3722,11428.0
2024-05-03 09:55:00,173.05,173.53,173.01,173.49,4816.0,169.5388,170.009,169.4996,169.9699,4816.0
2024-05-03 10:00:00,173.62,173.66,172.26,172.31,11340.0,170.0972,170.1364,168.7648,168.8138,11340.0
2024-05-03 10:05:00,172.34,172.67,172.32,172.6,3847.0,168.8432,169.1665,168.8236,169.0979,3847.0
2024-05-03 10:10:00,172.46,172.95,172.43,172.95,5549.0,168.9608,169.4408,168.9314,169.4408,5549.0
2024-05-03 10:15:00,173.03,173.09,172.86,172.88,4608.0,169.5192,169.578,169.3526,169.3722,4608.0
2024-05-03 10:20:00,172.87,173.08,172.75,172.99,5318.0,169.3624,169.5682,169.2449,169.48,5318.0
2024-05-03 10:25:00,172.91,172.91,172.62,172.84,2329.0,169.4016,169.4016,169.1175,169.333,2329.0
2024-05-03 10:30:00,172.92,173.15,172.85,172.85,2956.0,169.4114,169.6368,169.3428,169.3428,2956.0
2024-05-03 10:35:00,172.9,173.34,172.78,173.32,3797.0,169.3918,169.8229,169.2743,169.8033,3797.0
2024-05-03 10:40:00,173.47,173.52,173.08,173.27,3910.0,169.9503,169.9992,169.5682,169.7543,3910.0
2024-05-03 10:45:00,173.28,173.45,173.27,173.37,6061.0,169.7641,169.9307,169.7543,169.8523,6061.0
2024-05-03 10:50:00,173.45,173.46,173.09,173.23,6572.0,169.9307,169.9405,169.578,169.7151,6572.0
2024-05-03 10:55:00,173.21,173.22,172.92,172.92,5505.0,169.6955,169.7053,169.4114,169.4114,5505.0
2024-05-03 11:00:00,172.86,173.15,172.86,173.0,3675.0,169.3526,169.6368,169.3526,169.4898,3675.0
2024-05-03 11:05:00,173.0,173.14,172.76,172.82,5835.0,169.4898,169.627,169.2547,169.3135,5835.0
2024-05-03 11:10:00,172.81,172.82,172.64,172.67,3564.0,169.3037,169.3135,169.1371,169.1665,3564.0
2024-05-03 11:15:00,172.58,172.78,172.53,172.72,2893.0,169.0783,169.2743,169.0293,169.2155,2893.0
2024-05-03 11:20:00,172.79,172.88,172.66,172.75,5334.0,169.2841,169.3722,169.1567,169.2449,5334.0
2024-05-03 11:25:00,172.79,172.79,172.65,172.7,3706.0,169.2841,169.2841,169.1469,169.1959,3706.0
2024-05-03 11:30:00,172.75,173.1,172.67,173.09,8085.0,169.2449,169.5878,169.1665,169.578,8085.0
2024-05-03 11:35:00,173.2,173.37,173.11,173.12,4103.0,169.6857,169.8523,169.5976,169.6074,4103.0
2024-05-03 11:40:00,173.15,173.25,172.8,172.81,2700.0,169.6368,169.7347,169.2939,169.3037,2700.0
2024-05-03 11:45:00,172.71,173.02,172.68,172.79,3943.0,169.2057,169.5094,169.1763,169.2841,3943.0
2024-05-03 11:50:00,172.78,173.2,172.7,173.18,4988.0,169.2743,169.6857,169.1959,169.6661,4988.0
2024-05-03 11:55:00,173.15,173.27,172.99,172.99,4047.0,169.6368,169.7543,169.48,169.48,4047.0
2024-05-03 12:00:00,172.96,173.08,172.96,173.02,3815.0,169.4506,169.5682,169.4506,169.5094,3815.0
2024-05-03 12:05:00,173.08,173.31,172.96,173.31,4768.0,169.5682,169.7935,169.4506,169.7935,4768.0
2024-05-03 12:10:00,173.34,173.45,173.3,173.38,2535.0,169.8229,169.9307,169.7837,169.8621,2535.0
2024-05-03 12:15:00,173.39,173.59,173.38,173.38,4150.0,169.8719,170.0678,169.8621,169.8621,4150.0
2024-05-03 12:20:00,173.42,173.52,173.33,173.4,3950.0,169.9013,169.9992,169.8131,169.8817,3950.0
2024-05-03 12:25:00,173.38,173.45,173.36,173.41,2954.0,169.8621,169.9307,169.8425,169.8915,2954.0
2024-05-03 12:30:00,173.4,173.47,173.31,173.39,7837.0,169.8817,169.9503,169.7935,169.8719,7837.0
2024-05-03 12:35:00,173.35,173.53,173.28,173.49,4608.0,169.8327,170.009,169.7641,169.9699,4608.0
2024-05-03 12:40:00,173.42,173.54,173.42,173.48,4877.0,169.9013,170.0188,169.9013,169.9601,4877.0
2024-05-03 12:45:00,173.48,173.6,173.39,173.47,3403.0,169.9601,170.0776,169.8719,169.9503,3403.0
2024-05-03 12:50:00,173.39,173.57,173.38,173.47,4856.0,169.8719,170.0482,169.8621,169.9503,4856.0
2024-05-03 12:55:00,173.45,173.58,173.41,173.41,1974.0,169.9307,170.058,169.8915,169.8915,1974.0
2024-05-03 13:00:00,173.38,173.6,173.38,173.41,3405.0,169.8621,170.0776,169.8621,169.8915,3405.0
2024-05-03 13:05:00,173.45,173.66,173.45,173.59,2040.0,169.9307,170.1364,169.9307,170.0678,2040.0
2024-05-03 13:10:00,173.52,173.52,173.44,173.47,4111.0,169.9992,169.9992,169.9209,169.9503,4111.0
2024-05-03 13:15:00,173.47,173.56,173.26,173.26,5932.0,169.9503,170.0384,169.7445,169.7445,5932.0
2024-05-03 13:20:00,173.26,173.29,173.14,173.22,3641.0,169.7445,169.7739,169.627,169.7053,3641.0
2024-05-03 13:25:00,173.25,173.36,173.24,173.3,2200.0,169.7347,169.8425,169.7249,169.7837,2200.0
2024-05-03 13:30:00,173.3,173.32,173.2,173.27,3928.0,169.7837,169.8033,169.6857,169.7543,3928.0
2024-05-03 13:35:00,173.32,173.42,173.2,173.42,2061.0,169.8033,169.9013,169.6857,169.9013,2061.0
2024-05-03 13:40:00,173.48,173.55,173.39,173.43,4592.0,169.9601,170.0286,169.8719,169.9111,4592.0
2024-05-03 13:45:00,173.38,173.64,173.34,173.64,2718.0,169.8621,170.1168,169.8229,170.1168,2718.0
2024-05-03 13:50:00,173.65,173.8,173.65,173.78,6875.0,170.1266,170.2736,170.1266,170.254,6875.0
2024-05-03 13:55:00,173.8,174.06,173.71,173.71,8189.0,170.2736,170.5283,170.1854,170.1854,8189.0
2024-05-03 14:00:00,173.84,173.84,173.58,173.66,4302.0,170.3128,170.3128,170.058,170.1364,4302.0
2024-05-03 14:05:00,173.56,173.88,173.56,173.84,3843.0,170.0384,170.3519,170.0384,170.3128,3843.0
2024-05-03 14:10:00,173.88,173.9,173.82,173.86,1644.0,170.3519,170.3715,170.2932,170.3324,1644.0
2024-05-03 14:15:00,173.91,174.1,173.91,174.04,2158.0,170.3813,170.5675,170.3813,170.5087,2158.0
2024-05-03 14:20:00,174.04,174.1,173.97,174.03,7414.0,170.5087,170.5675,170.4401,170.4989,7414.0
2024-05-03 14:25:00,174.09,174.12,173.95,173.95,4052.0,170.5577,170.5871,170.4205,170.4205,4052.0
2024-05-03 14:30:00,174.0,174.02,173.76,173.76,3888.0,170.4695,170.4891,170.2344,170.2344,3888.0
2024-05-03 14:35:00,173.73,173.95,173.73,173.86,9358.0,170.205,170.4205,170.205,170.3324,9358.0
2024-05-03 14:40:00,173.85,173.94,173.73,173.91,3833.0,170.3226,170.4107,170.205,170.3813,3833.0
2024-05-03 14:45:00,173.92,173.95,173.83,173.83,4186.0,170.3911,170.4205,170.303,170.303,4186.0
2024-05-03 14:50:00,173.82,174.04,173.82,174.02,1723.0,170.2932,170.5087,170.2932,170.4891,1723.0
2024-05-03 14:55:00,174.03,174.1,173.93,174.1,3200.0,170.4989,170.5675,170.4009,170.5675,3200.0
2024-05-03 15:00:00,174.11,174.36,174.1,174.36,8264.0,170.5773,170.8222,170.5675,170.8222,8264.0
2024-05-03 15:05:00,174.37,174.48,174.36,174.39,3383.0,170.832,170.9398,170.8222,170.8516,3383.0
2024-05-03 15:10:00,174.35,174.42,174.22,174.29,10274.0,170.8124,170.881,170.685,170.7536,10274.0
2024-05-03 15:15:00,174.31,174.36,174.15,174.2,3639.0,170.7732,170.8222,170.6165,170.6655,3639.0
2024-05-03 15:20:00,174.22,174.38,174.21,174.33,5250.0,170.685,170.8418,170.6752,170.7928,5250.0
2024-05-03 15:25:00,174.37,174.49,174.3,174.43,3928.0,170.832,170.9496,170.7634,170.8908,3928.0
2024-05-03 15:30:00,174.45,174.63,174.07,174.14,13503.0,170.9104,171.0867,170.5381,170.6067,13503.0
2024-05-03 15:35:00,174.1,174.42,174.06,174.29,5076.0,170.5675,170.881,170.5283,170.7536,5076.0
2024-05-03 15:40:00,174.22,174.29,173.93,173.95,8870.0,170.685,170.7536,170.4009,170.4205,8870.0
2024-05-03 15:45:00,173.94,173.98,173.73,173.73,5518.0,170.4107,170.4499,170.205,170.205,5518.0
2024-05-03 15:50:00,173.71,174.03,173.61,173.84,19106.0,170.1854,170.4989,170.0874,170.3128,19106.0
2024-05-03 15:55:00,173.83,174.18,173.67,173.96,77357.0,170.303,170.6459,170.1462,170.4303,77357.0
2024-05-06 09:30:00,175.52,175.68,175.16,175.44,14142.0,171.9587,172.1154,171.606,171.8803,14142.0
2024-05-06 09:35:00,175.22,175.22,174.41,175.09,6430.0,171.6648,171.6648,170.8712,171.5374,6430.0
2024-05-06 09:40:00,175.23,175.64,175.23,175.64,4173.0,171.6746,172.0762,171.6746,172.0762,4173.0
2024-05-06 09:45:00,175.59,175.71,174.99,175.1,7702.0,172.0272,172.1448,171.4394,171.5472,7702.0
2024-05-06 09:50:00,175.24,175.38,174.96,174.96,4194.0,171.6844,171.8215,171.41,171.41,4194.0
2024-05-06 09:55:00,174.96,174.96,174.61,174.64,3311.0,171.41,171.41,171.0671,171.0965,3311.0
2024-05-06 10:00:00,174.58,174.77,174.26,174.36,5344.0,171.0377,171.2239,170.7242,170.8222,5344.0
2024-05-06 10:05:00,174.3,174.65,174.29,174.46,1411.0,170.7634,171.1063,170.7536,170.9202,1411.0
2024-05-06 10:10:00,174.64,175.0,174.55,174.85,5532.0,171.0965,171.4492,171.0084,171.3023,5532.0
2024-05-06 10:15:00,174.89,174.98,174.75,174.88,1864.0,171.3415,171.4296,171.2043,171.3317,1864.0
2024-05-06 10:20:00,174.84,174.84,174.49,174.71,3346.0,171.2925,171.2925,170.9496,171.1651,3346.0
2024-05-06 10:25:00,174.67,174.67,174.22,174.27,2159.0,171.1259,171.1259,170.685,170.734,2159.0
2024-05-06 10:30:00,174.21,174.21,173.62,173.62,9030.0,170.6752,170.6752,170.0972,170.0972,9030.0
2024-05-06 10:35:00,173.62,173.62,173.03,173.06,13219.0,170.0972,170.0972,169.5192,169.5486,13219.0
2024-05-06 10:40:00,173.08,173.47,173.07,173.2,19707.0,169.5682,169.9503,169.5584,169.6857,19707.0
2024-05-06 10:45:00,173.18,173.19,172.79,172.88,6311.0,169.6661,169.6759,169.2841,169.3722,6311.0
2024-05-06 10:50:00,172.85,172.86,172.48,172.48,6999.0,169.3428,169.3526,168.9804,168.9804,6999.0
2024-05-06 10:55:00,172.5,172.66,172.25,172.33,5724.0,168.9999,169.1567,168.755,168.8334,5724.0
2024-05-06 11:00:00,172.21,172.21,171.14,171.22,13377.0,168.7158,168.7158,167.6675,167.7459,13377.0
2024-05-06 11:05:00,171.16,171.6,171.16,171.51,30758.0,167.6871,168.1182,167.6871,168.03,30758.0
2024-05-06 11:10:00,171.39,171.51,170.94,170.95,11205.0,167.9125,168.03,167.4716,167.4814,11205.0
2024-05-06 11:15:00,170.99,171.13,170.64,171.09,22418.0,167.5206,167.6577,167.1777,167.6186,22418.0
2024-05-06 11:20:00,171.12,171.12,170.56,170.66,10930.0,167.6479,167.6479,167.0993,167.1973,10930.0
2024-05-06 11:25:00,170.73,170.88,170.06,170.36,35908.0,167.2659,167.4128,166.6095,166.9034,35908.0
2024-05-06 11:30:00,170.32,170.87,170.26,170.69,27539.0,166.8642,167.403,166.8054,167.2267,27539.0
2024-05-06 11:35:00,170.73,170.93,170.59,170.77,7876.0,167.2659,167.4618,167.1287,167.305,7876.0
2024-05-06 11:40:00,170.77,170.82,170.22,170.3,7108.0,167.305,167.354,166.7662,166.8446,7108.0
2024-05-06 11:45:00,170.2,170.47,170.1,170.47,21496.0,166.7466,167.0111,166.6486,167.0111,21496.0
2024-05-06 11:50:00,170.48,170.86,170.48,170.86,7253.0,167.0209,167.3932,167.0209,167.3932,7253.0
2024-05-06 11:55:00,170.73,170.78,170.41,170.6,6355.0,167.2659,167.3148,166.9524,167.1385,6355.0
2024-05-06 12:00:00,170.46,170.57,170.18,170.55,4857.0,167.0013,167.1091,166.727,167.0895,4857.0
2024-05-06 12:05:00,170.42,170.6,170.42,170.56,2227.0,166.9621,167.1385,166.9621,167.0993,2227.0
2024-05-06 12:10:00,170.58,170.58,170.39,170.42,2623.0,167.1189,167.1189,166.9328,166.9621,2623.0
2024-05-06 12:15:00,170.41,170.41,170.05,170.06,9755.0,166.9524,166.9524,166.5997,166.6095,9755.0
2024-05-06 12:20:00,170.07,170.15,169.95,170.04,7063.0,166.6193,166.6976,166.5017,166.5899,7063.0
2024-05-06 12:25:00,169.95,170.16,169.95,170.08,3422.0,166.5017,166.7074,166.5017,166.629,3422.0
2024-05-06 12:30:00,170.01,170.06,169.83,170.0,7069.0,166.5605,166.6095,166.3841,166.5507,7069.0
2024-05-06 12:35:00,170.06,170.52,170.06,170.47,3950.0,166.6095,167.0601,166.6095,167.0111,3950.0
2024-05-06 12:40:00,170.39,170.43,170.27,170.43,3468.0,166.9328,166.9719,166.8152,166.9719,3468.0
2024-05-06 12:45:00,170.44,170.71,170.35,170.71,10736.0,166.9817,167.2463,166.8936,167.2463,10736.0
2024-05-06 12:50:00,170.7,170.71,170.36,170.45,9013.0,167.2365,167.2463,166.9034,166.9915,9013.0
2024-05-06 12:55:00,170.52,170.7,170.52,170.62,2100.0,167.0601,167.2365,167.0601,167.1581,2100.0
2024-05-06 13:00:00,170.66,170.66,170.22,170.22,6554.0,167.1973,167.1973,166.7662,166.7662,6554.0
2024-05-06 13:05:00,170.36,170.36,169.91,170.16,4470.0,166.9034,166.9034,166.4625,166.7074,4470.0
2024-05-06 13:10:00,170.11,170.23,170.06,170.22,3345.0,166.6584,166.776,166.6095,166.7662,3345.0
2024-05-06 13:15:00,170.24,170.24,170.02,170.08,4382.0,166.7858,166.7858,166.5703,166.629,4382.0
2024-05-06 13:20:00,170.15,170.6,170.09,170.55,9379.0,166.6976,167.1385,166.6388,167.0895,9379.0
2024-05-06 13:25:00,170.62,170.81,170.58,170.59,22624.0,167.1581,167.3442,167.1189,167.1287,22624.0
2024-05-06 13:30:00,170.65,170.8,170.58,170.58,3931.0,167.1875,167.3344,167.1189,167.1189,3931.0
2024-05-06 13:35:00,170.57,170.63,170.03,170.03,5075.0,167.1091,167.1679,166.5801,166.5801,5075.0
2024-05-06 13:40:00,170.1,170.28,170.02,170.19,6291.0,166.6486,166.825,166.5703,166.7368,6291.0
2024-05-06 13:45:00,170.32,170.4,170.26,170.4,3006.0,166.8642,166.9426,166.8054,166.9426,3006.0
2024-05-06 13:50:00,170.43,170.53,170.38,170.43,4121.0,166.9719,167.0699,166.923,166.9719,4121.0
2024-05-06 13:55:00,170.4,170.68,170.4,170.62,6252.0,166.9426,167.2169,166.9426,167.1581,6252.0
2024-05-06 14:00:00,170.65,170.68,170.5,170.56,4963.0,167.1875,167.2169,167.0405,167.0993,4963.0
2024-05-06 14:05:00,170.54,170.59,170.2,170.2,8128.0,167.0797,167.1287,166.7466,166.7466,8128.0
2024-05-06 14:10:00,170.23,170.32,170.19,170.28,3778.0,166.776,166.8642,166.7368,166.825,3778.0
2024-05-06 14:15:00,170.32,170.39,170.02,170.02,6942.0,166.8642,166.9328,166.5703,166.5703,6942.0
2024-05-06 14:20:00,170.15,170.25,170.0,170.21,5154.0,166.6976,166.7956,166.5507,166.7564,5154.0
2024-05-06 14:25:00,170.27,170.45,170.25,170.4,6980.0,166.8152,166.9915,166.7956,166.9426,6980.0
2024-05-06 14:30:00,170.43,170.58,170.42,170.58,3185.0,166.9719,167.1189,166.9621,167.1189,3185.0
2024-05-06 14:35:00,170.66,170.66,170.51,170.51,3273.0,167.1973,167.1973,167.0503,167.0503,3273.0
2024-05-06 14:40:00,170.51,170.51,170.26,170.27,6252.0,167.0503,167.0503,166.8054,166.8152,6252.0
2024-05-06 14:45:00,170.39,170.4,170.2,170.23,5642.0,166.9328,166.9426,166.7466,166.776,5642.0
2024-05-06 14:50:00,170.17,170.3,170.12,170.12,5228.0,166.7172,166.8446,166.6682,166.6682,5228.0
2024-05-06 14:55:00,170.12,170.53,170.12,170.39,6996.0,166.6682,167.0699,166.6682,166.9328,6996.0
2024-05-06 15:00:00,170.32,170.69,170.16,170.59,4983.0,166.8642,167.2267,166.7074,167.1287,4983.0
2024-05-06 15:05:00,170.53,171.0,170.51,170.99,11729.0,167.0699,167.5304,167.0503,167.5206,11729.0
2024-05-06 15:10:00,170.97,171.05,170.83,171.03,7947.0,167.501,167.5794,167.3638,167.5598,7947.0
2024-05-06 15:15:00,171.06,171.15,170.71,170.87,15563.0,167.5892,167.6773,167.2463,167.403,15563.0
2024-05-06 15:20:00,170.87,170.92,170.56,170.59,8500.0,167.403,167.452,167.0993,167.1287,8500.0
2024-05-06 15:25:00,170.59,170.62,170.32,170.37,7393.0,167.1287,167.1581,166.8642,166.9132,7393.0
2024-05-06 15:30:00,170.34,170.58,170.29,170.43,16694.0,166.8838,167.1189,166.8348,166.9719,16694.0
2024-05-06 15:35:00,170.42,170.67,170.29,170.52,15259.0,166.9621,167.2071,166.8348,167.0601,15259.0
2024-05-06 15:40:00,170.51,170.62,170.48,170.48,11306.0,167.0503,167.1581,167.0209,167.0209,11306.0
2024-05-06 15:45:00,170.43,170.55,170.34,170.43,16271.0,166.9719,167.0895,166.8838,166.9719,16271.0
2024-05-06 15:50:00,170.38,170.71,170.18,170.68,36762.0,166.923,167.2463,166.727,167.2169,36762.0
2024-05-06 15:55:00,170.71,171.07,170.58,171.03,87699.0,167.2463,167.599,167.1189,167.5598,87699.0
2024-05-07 09:30:00,171.0,171.12,170.42,170.57,21743.0,167.5304,167.6479,166.9621,167.1091,21743.0
2024-05-07 09:35:00,170.6,170.92,170.43,170.77,12553.0,167.1385,167.452,166.9719,167.305,12553.0
2024-05-07 09:40:00,170.87,171.26,170.77,170.92,11672.0,167.403,167.7851,167.305,167.452,11672.0
2024-05-07 09:45:00,170.89,170.95,170.24,170.24,2317.0,167.4226,167.4814,166.7858,166.7858,2317.0
2024-05-07 09:50:00,170.25,170.8,170.25,170.59,5482.0,166.7956,167.3344,166.7956,167.1287,5482.0
2024-05-07 09:55:00,170.6,170.93,170.36,170.37,13907.0,167.1385,167.4618,166.9034,166.9132,13907.0
2024-05-07 10:00:00,170.58,170.76,170.1,170.1,12210.0,167.1189,167.2953,166.6486,166.6486,12210.0
2024-05-07 10:05:00,170.17,170.36,170.08,170.24,6635.0,166.7172,166.9034,166.629,166.7858,6635.0
2024-05-07 10:10:00,170.25,170.48,170.15,170.41,5054.0,166.7956,167.0209,166.6976,166.9524,5054.0
2024-05-07 10:15:00,170.47,170.92,170.31,170.91,8168.0,167.0111,167.452,166.8544,167.4422,8168.0
2024-05-07 10:20:00,170.86,170.94,170.73,170.81,3857.0,167.3932,167.4716,167.2659,167.3442,3857.0
2024-05-07 10:25:00,170.86,171.33,170.85,171.15,6228.0,167.3932,167.8537,167.3834,167.6773,6228.0
2024-05-07 10:30:00,171.1,171.1,170.61,170.67,11084.0,167.6284,167.6284,167.1483,167.2071,11084.0
2024-05-07 10:35:00,170.61,170.63,170.18,170.18,3793.0,167.1483,167.1679,166.727,166.727,3793.0
2024-05-07 10:40:00,170.29,170.35,170.15,170.28,10666.0,166.8348,166.8936,166.6976,166.825,10666.0
2024-05-07 10:45:00,170.28,170.63,170.28,170.6,10591.0,166.825,167.1679,166.825,167.1385,10591.0
2024-05-07 10:50:00,170.6,171.0,170.6,170.99,9342.0,167.1385,167.5304,167.1385,167.5206,9342.0
2024-05-07 10:55:00,170.94,171.03,170.79,170.93,5121.0,167.4716,167.5598,167.3246,167.4618,5121.0
2024-05-07 11:00:00,170.96,171.05,170.67,170.71,8805.0,167.4912,167.5794,167.2071,167.2463,8805.0
2024-05-07 11:05:00,170.71,170.87,170.63,170.87,3806.0,167.2463,167.403,167.1679,167.403,3806.0
2024-05-07 11:10:00,170.8,170.88,170.72,170.77,3592.0,167.3344,167.4128,167.2561,167.305,3592.0
2024-05-07 11:15:00,170.78,170.83,170.48,170.49,13259.0,167.3148,167.3638,167.0209,167.0307,13259.0
2024-05-07 11:20:00,170.44,171.43,170.43,171.33,9067.0,166.9817,167.9517,166.9719,167.8537,9067.0
2024-05-07 11:25:00,171.43,171.52,171.14,171.39,18206.0,167.9517,168.0398,167.6675,167.9125,18206.0
2024-05-07 11:30:00,171.36,171.64,171.2,171.31,6102.0,167.8831,168.1574,167.7263,167.8341,6102.0
2024-05-07 11:35:00,171.31,171.43,171.23,171.28,5830.0,167.8341,167.9517,167.7557,167.8047,5830.0
2024-05-07 11:40:00,171.23,171.32,171.09,171.19,14922.0,167.7557,167.8439,167.6186,167.7165,14922.0
2024-05-07 11:45:00,171.15,171.2,171.08,171.09,4913.0,167.6773,167.7263,167.6088,167.6186,4913.0
2024-05-07 11:50:00,171.09,171.24,171.02,171.15,6799.0,167.6186,167.7655,167.55,167.6773,6799.0
2024-05-07 11:55:00,171.1,171.32,171.06,171.32,8201.0,167.6284,167.8439,167.5892,167.8439,8201.0
2024-05-07 12:00:00,171.21,171.29,171.1,171.29,4257.0,167.7361,167.8145,167.6284,167.8145,4257.0
2024-05-07 12:05:00,171.35,171.37,171.09,171.32,4067.0,167.8733,167.8929,167.6186,167.8439,4067.0
2024-05-07 12:10:00,171.4,171.64,171.35,171.59,15190.0,167.9223,168.1574,167.8733,168.1084,15190.0
2024-05-07 12:15:00,171.66,171.93,171.58,171.93,4837.0,168.177,168.4415,168.0986,168.4415,4837.0
2024-05-07 12:20:00,171.91,172.0,171.81,171.96,7215.0,168.4219,168.5101,168.3239,168.4709,7215.0
2024-05-07 12:25:00,171.96,172.15,171.95,171.95,3983.0,168.4709,168.657,168.4611,168.4611,3983.0
2024-05-07 12:30:00,171.96,172.04,171.67,171.75,7523.0,168.4709,168.5493,168.1868,168.2652,7523.0
2024-05-07 12:35:00,171.68,171.78,171.6,171.6,5781.0,168.1966,168.2946,168.1182,168.1182,5781.0
2024-05-07 12:40:00,171.62,171.63,171.37,171.4,4234.0,168.1378,168.1476,167.8929,167.9223,4234.0
2024-05-07 12:45:00,171.44,171.64,171.39,171.56,4049.0,167.9615,168.1574,167.9125,168.079,4049.0
2024-05-07 12:50:00,171.54,171.64,171.53,171.64,3449.0,168.0594,168.1574,168.0496,168.1574,3449.0
2024-05-07 12:55:00,171.64,171.85,171.53,171.66,9681.0,168.1574,168.3631,168.0496,168.177,9681.0
2024-05-07 13:00:00,171.53,171.7,171.46,171.53,4856.0,168.0496,168.2162,167.981,168.0496,4856.0
2024-05-07 13:05:00,171.62,171.62,171.31,171.46,4665.0,168.1378,168.1378,167.8341,167.981,4665.0
2024-05-07 13:10:00,171.49,171.61,171.42,171.52,4911.0,168.0104,168.128,167.9419,168.0398,4911.0
2024-05-07 13:15:00,171.48,171.69,171.45,171.69,2247.0,168.0006,168.2064,167.9713,168.2064,2247.0
2024-05-07 13:20:00,171.61,171.74,171.51,171.59,6652.0,168.128,168.2554,168.03,168.1084,6652.0
2024-05-07 13:25:00,171.65,171.72,171.58,171.64,3133.0,168.1672,168.2358,168.0986,168.1574,3133.0
2024-05-07 13:30:00,171.6,171.67,171.46,171.46,5290.0,168.1182,168.1868,167.981,167.981,5290.0
2024-05-07 13:35:00,171.49,171.5,171.34,171.34,4784.0,168.0104,168.0202,167.8635,167.8635,4784.0
2024-05-07 13:40:00,171.37,171.44,171.27,171.44,6552.0,167.8929,167.9615,167.7949,167.9615,6552.0
2024-05-07 13:45:00,171.4,171.57,171.21,171.21,5683.0,167.9223,168.0888,167.7361,167.7361,5683.0
2024-05-07 13:50:00,171.17,171.41,171.16,171.18,6733.0,167.6969,167.9321,167.6871,167.7067,6733.0
2024-05-07 13:55:00,171.22,171.23,171.06,171.06,3692.0,167.7459,167.7557,167.5892,167.5892,3692.0
2024-05-07 14:00:00,171.13,171.31,171.06,171.31,4400.0,167.6577,167.8341,167.5892,167.8341,4400.0
2024-05-07 14:05:00,171.22,171.29,171.07,171.2,4107.0,167.7459,167.8145,167.599,167.7263,4107.0
2024-05-07 14:10:00,171.25,171.29,171.16,171.21,2766.0,167.7753,167.8145,167.6871,167.7361,2766.0
2024-05-07 14:15:00,171.21,171.54,171.16,171.53,7824.0,167.7361,168.0594,167.6871,168.0496,7824.0
2024-05-07 14:20:00,171.53,171.54,171.31,171.39,6324.0,168.0496,168.0594,167.8341,167.9125,6324.0
2024-05-07 14:25:00,171.37,171.52,171.26,171.46,5745.0,167.8929,168.0398,167.7851,167.981,5745.0
2024-05-07 14:30:00,171.52,171.52,171.14,171.2,7304.0,168.0398,168.0398,167.6675,167.7263,7304.0
2024-05-07 14:35:00,171.1,171.17,171.09,171.09,2891.0,167.6284,167.6969,167.6186,167.6186,2891.0
2024-05-07 14:40:00,171.02,171.24,171.02,171.24,3576.0,167.55,167.7655,167.55,167.7655,3576.0
2024-05-07 14:45:00,171.16,171.27,171.12,171.17,4906.0,167.6871,167.7949,167.6479,167.6969,4906.0
2024-05-07 14:50:00,171.12,171.21,171.08,171.09,4897.0,167.6479,167.7361,167.6088,167.6186,4897.0
2024-05-07 14:55:00,171.08,171.21,171.06,171.19,5368.0,167.6088,167.7361,167.5892,167.7165,5368.0
2024-05-07 15:00:00,171.15,171.38,171.15,171.26,9234.0,167.6773,167.9027,167.6773,167.7851,9234.0
2024-05-07 15:05:00,171.25,171.52,171.23,171.43,4544.0,167.7753,168.0398,167.7557,167.9517,4544.0
2024-05-07 15:10:00,171.53,171.54,171.33,171.4,8034.0,168.0496,168.0594,167.8537,167.9223,8034.0
2024-05-07 15:15:00,171.35,171.41,171.18,171.3,7130.0,167.8733,167.9321,167.7067,167.8243,7130.0
2024-05-07 15:20:00,171.32,171.63,171.27,171.58,8087.0,167.8439,168.1476,167.7949,168.0986,8087.0
2024-05-07 15:25:00,171.54,171.61,171.46,171.5,7984.0,168.0594,168.128,167.981,168.0202,7984.0
2024-05-07 15:30:00,171.56,171.7,171.45,171.46,11239.0,168.079,168.2162,167.9713,167.981,11239.0
2024-05-07 15:35:00,171.5,171.7,171.5,171.7,12371.0,168.0202,168.2162,168.0202,168.2162,12371.0
2024-05-07 15:40:00,171.71,171.93,171.71,171.92,15398.0,168.226,168.4415,168.226,168.4317,15398.0
2024-05-07 15:45:00,171.94,172.03,171.79,171.79,25567.0,168.4513,168.5395,168.3044,168.3044,25567.0
2024-05-07 15:50:00,171.83,172.08,171.73,172.01,32078.0,168.3435,168.5885,168.2456,168.5199,32078.0
2024-05-07 15:55:00,172.05,172.06,171.66,171.75,123638.0,168.5591,168.5689,168.177,168.2652,123638.0
2024-05-08 09:30:00,170.44,171.17,170.44,170.63,26881.0,166.9817,167.6969,166.9817,167.1679,26881.0
2024-05-08 09:35:00,171.04,171.65,170.95,171.61,6427.0,167.5696,168.1672,167.4814,168.128,6427.0
2024-05-08 09:40:00,171.65,171.8,171.39,171.8,4600.0,168.1672,168.3141,167.9125,168.3141,4600.0
2024-05-08 09:45:00,171.72,171.83,171.27,171.27,5771.0,168.2358,168.3435,167.7949,167.7949,5771.0
2024-05-08 09:50:00,171.43,171.43,170.97,171.02,2652.0,167.9517,167.9517,167.501,167.55,2652.0
2024-05-08 09:55:00,171.12,171.15,170.92,171.11,3507.0,167.6479,167.6773,167.452,167.6381,3507.0
2024-05-08 10:00:00,171.15,171.7,171.15,171.44,10345.0,167.6773,168.2162,167.6773,167.9615,10345.0
2024-05-08 10:05:00,171.33,171.33,170.81,171.1,2028.0,167.8537,167.8537,167.3442,167.6284,2028.0
2024-05-08 10:10:00,171.1,171.19,170.96,171.1,4240.0,167.6284,167.7165,167.4912,167.6284,4240.0
2024-05-08 10:15:00,171.28,171.4,171.13,171.24,2030.0,167.8047,167.9223,167.6577,167.7655,2030.0
2024-05-08 10:20:00,171.26,171.32,171.12,171.19,2592.0,167.7851,167.8439,167.6479,167.7165,2592.0
2024-05-08 10:25:00,171.28,171.3,171.0,171.0,6574.0,167.8047,167.8243,167.5304,167.5304,6574.0
2024-05-08 10:30:00,171.03,171.11,170.78,170.9,5497.0,167.5598,167.6381,167.3148,167.4324,5497.0
2024-05-08 10:35:00,170.83,171.01,170.7,170.7,7022.0,167.3638,167.5402,167.2365,167.2365,7022.0
2024-05-08 10:40:00,170.81,170.81,170.53,170.62,3734.0,167.3442,167.3442,167.0699,167.1581,3734.0
2024-05-08 10:45:00,170.53,170.69,170.53,170.62,2454.0,167.0699,167.2267,167.0699,167.1581,2454.0
2024-05-08 10:50:00,170.67,170.96,170.61,170.85,3597.0,167.2071,167.4912,167.1483,167.3834,3597.0
2024-05-08 10:55:00,170.84,170.93,170.84,170.88,2444.0,167.3736,167.4618,167.3736,167.4128,2444.0
2024-05-08 11:00:00,170.91,171.38,170.91,171.28,9145.0,167.4422,167.9027,167.4422,167.8047,9145.0
2024-05-08 11:05:00,171.33,171.57,171.31,171.53,2803.0,167.8537,168.0888,167.8341,168.0496,2803.0
2024-05-08 11:10:00,171.6,171.6,170.99,171.0,10008.0,168.1182,168.1182,167.5206,167.5304,10008.0
2024-05-08 11:15:00,171.11,171.3,171.02,171.29,4581.0,167.6381,167.8243,167.55,167.8145,4581.0
2024-05-08 11:20:00,171.28,171.31,171.18,171.18,2306.0,167.8047,167.8341,167.7067,167.7067,2306.0
2024-05-08 11:25:00,171.24,171.3,171.1,171.1,4245.0,167.7655,167.8243,167.6284,167.6284,4245.0
2024-05-08 11:30:00,171.09,171.18,170.98,171.08,4897.0,167.6186,167.7067,167.5108,167.6088,4897.0
2024-05-08 11:35:00,171.16,171.42,171.03,171.42,3200.0,167.6871,167.9419,167.5598,167.9419,3200.0
2024-05-08 11:40:00,171.44,171.44,171.32,171.32,2508.0,167.9615,167.9615,167.8439,167.8439,2508.0
2024-05-08 11:45:00,171.32,171.4,171.31,171.36,3264.0,167.8439,167.9223,167.8341,167.8831,3264.0
2024-05-08 11:50:00,171.37,171.48,171.3,171.3,7892.0,167.8929,168.0006,167.8243,167.8243,7892.0
2024-05-08 11:55:00,171.34,171.37,171.19,171.23,4122.0,167.8635,167.8929,167.7165,167.7557,4122.0
2024-05-08 12:00:00,171.28,171.28,171.14,171.14,3591.0,167.8047,167.8047,167.6675,167.6675,3591.0
2024-05-08 12:05:00,171.24,171.24,170.87,170.98,2889.0,167.7655,167.7655,167.403,167.5108,2889.0
2024-05-08 12:10:00,171.08,171.08,170.88,170.88,2751.0,167.6088,167.6088,167.4128,167.4128,2751.0
2024-05-08 12:15:00,170.88,171.07,170.78,171.07,8631.0,167.4128,167.599,167.3148,167.599,8631.0
2024-05-08 12:20:00,171.04,171.06,170.79,170.79,4467.0,167.5696,167.5892,167.3246,167.3246,4467.0
2024-05-08 12:25:00,170.91,170.91,170.7,170.71,1966.0,167.4422,167.4422,167.2365,167.2463,1966.0
2024-05-08 12:30:00,170.7,170.76,170.55,170.55,4154.0,167.2365,167.2953,167.0895,167.0895,4154.0
2024-05-08 12:35:00,170.64,170.64,170.54,170.57,4022.0,167.1777,167.1777,167.0797,167.1091,4022.0
2024-05-08 12:40:00,170.57,170.74,170.57,170.66,3200.0,167.1091,167.2757,167.1091,167.1973,3200.0
2024-05-08 12:45:00,170.66,170.76,170.61,170.7,3176.0,167.1973,167.2953,167.1483,167.2365,3176.0
2024-05-08 12:50:00,170.74,170.8,170.52,170.52,5091.0,167.2757,167.3344,167.0601,167.0601,5091.0
2024-05-08 12:55:00,170.55,170.65,170.46,170.49,5242.0,167.0895,167.1875,167.0013,167.0307,5242.0
2024-05-08 13:00:00,170.5,170.5,170.22,170.34,8340.0,167.0405,167.0405,166.7662,166.8838,8340.0
2024-05-08 13:05:00,170.38,170.5,170.32,170.49,2017.0,166.923,167.0405,166.8642,167.0307,2017.0
2024-05-08 13:10:00,170.41,170.51,170.4,170.4,1843.0,166.9524,167.0503,166.9426,166.9426,1843.0
2024-05-08 13:15:00,170.44,170.48,170.4,170.44,1613.0,166.9817,167.0209,166.9426,166.9817,1613.0
2024-05-08 13:20:00,170.46,170.54,170.44,170.48,3065.0,167.0013,167.0797,166.9817,167.0209,3065.0
2024-05-08 13:25:00,170.51,170.54,170.47,170.47,2819.0,167.0503,167.0797,167.0111,167.0111,2819.0
2024-05-08 13:30:00,170.47,170.57,170.47,170.48,6684.0,167.0111,167.1091,167.0111,167.0209,6684.0
2024-05-08 13:35:00,170.47,170.51,170.33,170.36,10694.0,167.0111,167.0503,166.874,166.9034,10694.0
2024-05-08 13:40:00,170.37,170.37,170.29,170.3,2533.0,166.9132,166.9132,166.8348,166.8446,2533.0
2024-05-08 13:45:00,170.38,170.44,170.32,170.38,2706.0,166.923,166.9817,166.8642,166.923,2706.0
2024-05-08 13:50:00,170.39,170.46,170.38,170.45,1863.0,166.9328,167.0013,166.923,166.9915,1863.0
2024-05-08 13:55:00,170.39,170.46,170.38,170.38,3171.0,166.9328,167.0013,166.923,166.923,3171.0
2024-05-08 14:00:00,170.42,170.42,170.26,170.26,6308.0,166.9621,166.9621,166.8054,166.8054,6308.0
2024-05-08 14:05:00,170.31,170.37,170.25,170.25,1820.0,166.8544,166.9132,166.7956,166.7956,1820.0
2024-05-08 14:10:00,170.26,170.44,170.22,170.39,4205.0,166.8054,166.9817,166.7662,166.9328,4205.0
2024-05-08 14:15:00,170.42,170.53,170.42,170.49,600.0,166.9621,167.0699,166.9621,167.0307,600.0
2024-05-08 14:20:00,170.43,170.49,170.36,170.36,4058.0,166.9719,167.0307,166.9034,166.9034,4058.0
2024-05-08 14:25:00,170.35,170.35,170.1,170.25,4565.0,166.8936,166.8936,166.6486,166.7956,4565.0
2024-05-08 14:30:00,170.28,170.34,170.25,170.25,3016.0,166.825,166.8838,166.7956,166.7956,3016.0
2024-05-08 14:35:00,170.27,170.36,170.23,170.31,3554.0,166.8152,166.9034,166.776,166.8544,3554.0
2024-05-08 14:40:00,170.4,170.4,170.29,170.4,1326.0,166.9426,166.9426,166.8348,166.9426,1326.0
2024-05-08 14:45:00,170.42,170.43,170.3,170.3,5517.0,166.9621,166.9719,166.8446,166.8446,5517.0
2024-05-08 14:50:00,170.3,170.32,170.14,170.2,5667.0,166.8446,166.8642,166.6878,166.7466,5667.0
2024-05-08 14:55:00,170.13,170.13,170.02,170.06,2506.0,166.678,166.678,166.5703,166.6095,2506.0
2024-05-08 15:00:00,170.03,170.28,169.96,170.28,4249.0,166.5801,166.825,166.5115,166.825,4249.0
2024-05-08 15:05:00,170.28,170.38,170.25,170.37,3826.0,166.825,166.923,166.7956,166.9132,3826.0
2024-05-08 15:10:00,170.38,170.38,170.23,170.23,8916.0,166.923,166.923,166.776,166.776,8916.0
2024-05-08 15:15:00,170.23,170.31,170.19,170.2,9466.0,166.776,166.8544,166.7368,166.7466,9466.0
2024-05-08 15:20:00,170.26,170.52,170.23,170.41,7673.0,166.8054,167.0601,166.776,166.9524,7673.0
2024-05-08 15:25:00,170.41,170.41,170.2,170.28,6613.0,166.9524,166.9524,166.7466,166.825,6613.0
2024-05-08 15:30:00,170.23,170.32,170.1,170.1,6969.0,166.776,166.8642,166.6486,166.6486,6969.0
2024-05-08 15:35:00,170.08,170.12,169.91,169.91,13543.0,166.629,166.6682,166.4625,166.4625,13543.0
2024-05-08 15:40:00,169.89,170.05,169.88,169.97,11761.0,166.4429,166.5997,166.4331,166.5213,11761.0
2024-05-08 15:45:00,170.0,170.07,169.87,169.91,20228.0,166.5507,166.6193,166.4233,166.4625,20228.0
2024-05-08 15:50:00,169.92,170.03,169.57,169.71,49257.0,166.4723,166.5801,166.1294,166.2666,49257.0
2024-05-08 15:55:00,169.68,169.92,169.63,169.78,98604.0,166.2372,166.4723,166.1882,166.3351,98604.0
2024-05-09 09:30:00,170.03,170.93,170.03,170.72,13127.0,166.5801,167.4618,166.5801,167.2561,13127.0
2024-05-09 09:35:00,170.94,170.96,170.46,170.49,2645.0,167.4716,167.4912,167.0013,167.0307,2645.0
2024-05-09 09:40:00,170.4,170.49,170.32,170.34,1561.0,166.9426,167.0307,166.8642,166.8838,1561.0
2024-05-09 09:45:00,170.46,171.37,170.32,171.26,11810.0,167.0013,167.8929,166.8642,167.7851,11810.0
2024-05-09 09:50:00,171.38,171.51,171.37,171.47,3913.0,167.9027,168.03,167.8929,167.9908,3913.0
2024-05-09 09:55:00,171.67,171.85,171.67,171.77,6586.0,168.1868,168.3631,168.1868,168.2848,6586.0
2024-05-09 10:00:00,171.95,172.12,171.9,171.91,8501.0,168.4611,168.6277,168.4121,168.4219,8501.0
2024-05-09 10:05:00,171.91,172.22,171.83,172.22,3942.0,168.4219,168.7256,168.3435,168.7256,3942.0
2024-05-09 10:10:00,172.36,172.64,172.27,172.64,6343.0,168.8628,169.1371,168.7746,169.1371,6343.0
2024-05-09 10:15:00,172.74,172.86,172.69,172.7,3646.0,169.2351,169.3526,169.1861,169.1959,3646.0
2024-05-09 10:20:00,172.75,173.35,172.75,173.34,6535.0,169.2449,169.8327,169.2449,169.8229,6535.0
2024-05-09 10:25:00,173.24,173.28,172.73,172.79,9661.0,169.7249,169.7641,169.2253,169.2841,9661.0
2024-05-09 10:30:00,172.89,173.51,172.87,173.51,3079.0,169.382,169.9895,169.3624,169.9895,3079.0
2024-05-09 10:35:00,173.56,173.64,173.28,173.34,9984.0,170.0384,170.1168,169.7641,169.8229,9984.0
2024-05-09 10:40:00,173.32,173.38,173.11,173.11,4611.0,169.8033,169.8621,169.5976,169.5976,4611.0
2024-05-09 10:45:00,173.11,173.17,172.93,172.93,12588.0,169.5976,169.6564,169.4212,169.4212,12588.0
2024-05-09 10:50:00,172.91,172.92,172.71,172.78,5150.0,169.4016,169.4114,169.2057,169.2743,5150.0
2024-05-09 10:55:00,172.83,172.92,172.75,172.85,5575.0,169.3233,169.4114,169.2449,169.3428,5575.0
2024-05-09 11:00:00,172.84,172.94,172.73,172.85,3538.0,169.333,169.431,169.2253,169.3428,3538.0
2024-05-09 11:05:00,172.81,173.21,172.81,173.12,6097.0,169.3037,169.6955,169.3037,169.6074,6097.0
2024-05-09 11:10:00,173.18,173.3,173.11,173.12,6314.0,169.6661,169.7837,169.5976,169.6074,6314.0
2024-05-09 11:15:00,173.12,173.12,172.9,172.9,4538.0,169.6074,169.6074,169.3918,169.3918,4538.0
2024-05-09 11:20:00,172.85,172.89,172.58,172.58,3896.0,169.3428,169.382,169.0783,169.0783,3896.0
2024-05-09 11:25:00,172.63,172.96,172.62,172.95,2875.0,169.1273,169.4506,169.1175,169.4408,2875.0
2024-05-09 11:30:00,172.95,172.95,172.73,172.75,3984.0,169.4408,169.4408,169.2253,169.2449,3984.0
2024-05-09 11:35:00,172.72,172.72,172.39,172.4,1557.0,169.2155,169.2155,168.8922,168.902,1557.0
2024-05-09 11:40:00,172.47,172.54,172.38,172.54,7675.0,168.9706,169.0391,168.8824,169.0391,7675.0
2024-05-09 11:45:00,172.47,172.74,172.42,172.7,3307.0,168.9706,169.2351,168.9216,169.1959,3307.0
2024-05-09 11:50:00,172.7,172.98,172.6,172.72,8407.0,169.1959,169.4702,169.0979,169.2155,8407.0
2024-05-09 11:55:00,172.73,172.94,172.72,172.87,5080.0,169.2253,169.431,169.2155,169.3624,5080.0
2024-05-09 12:00:00,172.88,173.03,172.87,172.97,2035.0,169.3722,169.5192,169.3624,169.4604,2035.0
2024-05-09 12:05:00,172.98,173.07,172.93,173.02,3970.0,169.4702,169.5584,169.4212,169.5094,3970.0
2024-05-09 12:10:00,173.1,173.33,173.09,173.33,5572.0,169.5878,169.8131,169.578,169.8131,5572.0
2024-05-09 12:15:00,173.29,173.38,173.22,173.38,5064.0,169.7739,169.8621,169.7053,169.8621,5064.0
2024-05-09 12:20:00,173.35,173.38,173.21,173.3,6637.0,169.8327,169.8621,169.6955,169.7837,6637.0
2024-05-09 12:25:00,173.3,173.3,173.25,173.3,1532.0,169.7837,169.7837,169.7347,169.7837,1532.0
2024-05-09 12:30:00,173.25,173.34,173.08,173.08,10753.0,169.7347,169.8229,169.5682,169.5682,10753.0
2024-05-09 12:35:00,173.21,173.4,173.21,173.4,3520.0,169.6955,169.8817,169.6955,169.8817,3520.0
2024-05-09 12:40:00,173.43,173.43,173.14,173.15,5250.0,169.9111,169.9111,169.627,169.6368,5250.0
2024-05-09 12:45:00,173.12,173.17,173.02,173.16,2363.0,169.6074,169.6564,169.5094,169.6466,2363.0
2024-05-09 12:50:00,173.24,173.24,173.01,173.02,24034.0,169.7249,169.7249,169.4996,169.5094,24034.0
2024-05-09 12:55:00,172.95,173.02,172.85,173.0,3581.0,169.4408,169.5094,169.3428,169.4898,3581.0
2024-05-09 13:00:00,173.05,173.09,172.97,173.08,3875.0,169.5388,169.578,169.4604,169.5682,3875.0
2024-05-09 13:05:00,173.03,173.1,173.0,173.0,2307.0,169.5192,169.5878,169.4898,169.4898,2307.0
2024-05-09 13:10:00,173.0,173.12,172.97,173.12,4986.0,169.4898,169.6074,169.4604,169.6074,4986.0
2024-05-09 13:15:00,173.16,173.21,173.1,173.1,4610.0,169.6466,169.6955,169.5878,169.5878,4610.0
2024-05-09 13:20:00,173.1,173.2,172.98,173.19,4100.0,169.5878,169.6857,169.4702,169.6759,4100.0
2024-05-09 13:25:00,173.19,173.35,173.19,173.27,4274.0,169.6759,169.8327,169.6759,169.7543,4274.0
2024-05-09 13:30:00,173.23,173.25,173.12,173.13,4962.0,169.7151,169.7347,169.6074,169.6172,4962.0
2024-05-09 13:35:00,173.07,173.21,173.02,173.21,3654.0,169.5584,169.6955,169.5094,169.6955,3654.0
2024-05-09 13:40:00,173.15,173.19,173.08,173.14,2581.0,169.6368,169.6759,169.5682,169.627,2581.0
2024-05-09 13:45:00,173.18,173.23,173.16,173.16,747.0,169.6661,169.7151,169.6466,169.6466,747.0
2024-05-09 13:50:00,173.22,173.22,173.08,173.08,2667.0,169.7053,169.7053,169.5682,169.5682,2667.0
2024-05-09 13:55:00,173.08,173.17,173.0,173.09,7096.0,169.5682,169.6564,169.4898,169.578,7096.0
2024-05-09 14:00:00,173.09,173.19,173.04,173.19,2575.0,169.578,169.6759,169.529,169.6759,2575.0
2024-05-09 14:05:00,173.19,173.31,173.18,173.31,1754.0,169.6759,169.7935,169.6661,169.7935,1754.0
2024-05-09 14:10:00,173.27,173.41,173.26,173.41,3541.0,169.7543,169.8915,169.7445,169.8915,3541.0
2024-05-09 14:15:00,173.41,173.51,173.33,173.49,7518.0,169.8915,169.9895,169.8131,169.9699,7518.0
2024-05-09 14:20:00,173.49,173.5,173.18,173.3,6333.0,169.9699,169.9797,169.6661,169.7837,6333.0
2024-05-09 14:25:00,173.36,173.58,173.36,173.53,3106.0,169.8425,170.058,169.8425,170.009,3106.0
2024-05-09 14:30:00,173.58,173.62,173.42,173.42,6704.0,170.058,170.0972,169.9013,169.9013,6704.0
2024-05-09 14:35:00,173.46,173.52,173.43,173.44,3711.0,169.9405,169.9992,169.9111,169.9209,3711.0
2024-05-09 14:40:00,173.45,173.74,173.45,173.72,17310.0,169.9307,170.2148,169.9307,170.1952,17310.0
2024-05-09 14:45:00,173.71,173.85,173.6,173.81,26550.0,170.1854,170.3226,170.0776,170.2834,26550.0
2024-05-09 14:50:00,173.76,174.04,173.75,174.04,14789.0,170.2344,170.5087,170.2246,170.5087,14789.0
2024-05-09 14:55:00,174.0,174.13,174.0,174.03,5256.0,170.4695,170.5969,170.4695,170.4989,5256.0
2024-05-09 15:00:00,174.03,174.09,173.96,173.96,7119.0,170.4989,170.5577,170.4303,170.4303,7119.0
2024-05-09 15:05:00,173.95,173.99,173.84,173.95,8383.0,170.4205,170.4597,170.3128,170.4205,8383.0
2024-05-09 15:10:00,173.98,173.98,173.88,173.96,6025.0,170.4499,170.4499,170.3519,170.4303,6025.0
2024-05-09 15:15:00,173.95,174.07,173.84,174.06,12984.0,170.4205,170.5381,170.3128,170.5283,12984.0
2024-05-09 15:20:00,174.02,174.45,174.02,174.4,11847.0,170.4891,170.9104,170.4891,170.8614,11847.0
2024-05-09 15:25:00,174.44,174.45,174.26,174.29,8771.0,170.9006,170.9104,170.7242,170.7536,8771.0
2024-05-09 15:30:00,174.26,174.39,174.2,174.36,11317.0,170.7242,170.8516,170.6655,170.8222,11317.0
2024-05-09 15:35:00,174.42,174.54,174.4,174.48,10209.0,170.881,170.9986,170.8614,170.9398,10209.0
2024-05-09 15:40:00,174.46,174.64,174.36,174.49,25205.0,170.9202,171.0965,170.8222,170.9496,25205.0
2024-05-09 15:45:00,174.49,174.55,174.34,174.47,28455.0,170.9496,171.0084,170.8026,170.93,28455.0
2024-05-09 15:50:00,174.5,174.71,174.47,174.53,35706.0,170.9594,171.1651,170.93,170.9888,35706.0
2024-05-09 15:55:00,174.52,174.76,174.21,174.37,120869.0,170.979,171.2141,170.6752,170.832,120869.0
2024-05-10 09:30:00,174.9,175.04,174.66,174.68,22550.0,171.3512,171.4884,171.1161,171.1357,22550.0
2024-05-10 09:35:00,174.76,174.99,174.52,174.77,4276.0,171.2141,171.4394,170.979,171.2239,4276.0
2024-05-10 09:40:00,174.77,174.78,174.41,174.53,3909.0,171.2239,171.2337,170.8712,170.9888,3909.0
2024-05-10 09:45:00,174.41,174.68,174.33,174.33,5369.0,170.8712,171.1357,170.7928,170.7928,5369.0
2024-05-10 09:50:00,174.35,174.41,174.06,174.25,4368.0,170.8124,170.8712,170.5283,170.7144,4368.0
2024-05-10 09:55:00,174.24,174.24,173.85,173.97,1682.0,170.7046,170.7046,170.3226,170.4401,1682.0
2024-05-10 10:00:00,173.84,173.99,173.71,173.81,10285.0,170.3128,170.4597,170.1854,170.2834,10285.0
2024-05-10 10:05:00,173.87,174.58,173.86,174.58,4269.0,170.3421,171.0377,170.3324,171.0377,4269.0
2024-05-10 10:10:00,174.56,174.88,174.47,174.87,7907.0,171.0181,171.3317,170.93,171.3219,7907.0
2024-05-10 10:15:00,174.94,174.94,174.6,174.6,8503.0,171.3904,171.3904,171.0573,171.0573,8503.0
2024-05-10 10:20:00,174.64,174.84,174.52,174.84,7074.0,171.0965,171.2925,170.979,171.2925,7074.0
2024-05-10 10:25:00,174.84,174.96,174.65,174.7,15995.0,171.2925,171.41,171.1063,171.1553,15995.0
2024-05-10 10:30:00,174.7,175.34,174.69,175.2,13360.0,171.1553,171.7823,171.1455,171.6452,13360.0
2024-05-10 10:35:00,175.24,175.57,175.15,175.57,13825.0,171.6844,172.0077,171.5962,172.0077,13825.0
2024-05-10 10:40:00,175.56,175.63,175.24,175.25,11318.0,171.9979,172.0664,171.6844,171.6941,11318.0
2024-05-10 10:45:00,175.25,175.25,174.92,175.04,12133.0,171.6941,171.6941,171.3708,171.4884,12133.0
2024-05-10 10:50:00,175.03,175.04,174.82,174.91,13668.0,171.4786,171.4884,171.2729,171.361,13668.0
2024-05-10 10:55:00,174.86,175.13,174.77,174.97,14259.0,171.3121,171.5766,171.2239,171.4198,14259.0
2024-05-10 11:00:00,174.97,175.28,174.95,175.01,6579.0,171.4198,171.7235,171.4002,171.459,6579.0
2024-05-10 11:05:00,175.09,175.09,174.25,174.25,4327.0,171.5374,171.5374,170.7144,170.7144,4327.0
2024-05-10 11:10:00,174.26,174.27,174.07,174.24,3685.0,170.7242,170.734,170.5381,170.7046,3685.0
2024-05-10 11:15:00,174.29,174.5,174.29,174.45,3620.0,170.7536,170.9594,170.7536,170.9104,3620.0
2024-05-10 11:20:00,174.44,174.63,174.41,174.42,13544.0,170.9006,171.0867,170.8712,170.881,13544.0
2024-05-10 11:25:00,174.38,174.59,174.38,174.38,5533.0,170.8418,171.0475,170.8418,170.8418,5533.0
2024-05-10 11:30:00,174.33,174.42,174.27,174.3,1923.0,170.7928,170.881,170.734,170.7634,1923.0
2024-05-10 11:35:00,174.33,174.37,173.96,174.12,4966.0,170.7928,170.832,170.4303,170.5871,4966.0
2024-05-10 11:40:00,174.05,174.13,173.95,173.96,3530.0,170.5185,170.5969,170.4205,170.4303,3530.0
2024-05-10 11:45:00,173.95,174.19,173.94,174.15,4338.0,170.4205,170.6557,170.4107,170.6165,4338.0
2024-05-10 11:50:00,174.19,174.21,174.05,174.12,1919.0,170.6557,170.6752,170.5185,170.5871,1919.0
2024-05-10 11:55:00,174.05,174.23,174.03,174.23,3361.0,170.5185,170.6948,170.4989,170.6948,3361.0
2024-05-10 12:00:00,174.16,174.2,174.01,174.17,3934.0,170.6263,170.6655,170.4793,170.6361,3934.0
2024-05-10 12:05:00,174.06,174.16,174.05,174.13,1400.0,170.5283,170.6263,170.5185,170.5969,1400.0
2024-05-10 12:10:00,174.08,174.18,174.05,174.05,2604.0,170.5479,170.6459,170.5185,170.5185,2604.0
2024-05-10 12:15:00,174.04,174.22,174.04,174.16,3779.0,170.5087,170.685,170.5087,170.6263,3779.0
2024-05-10 12:20:00,174.2,174.25,174.16,174.25,798.0,170.6655,170.7144,170.6263,170.7144,798.0
2024-05-10 12:25:00,174.26,174.45,174.05,174.05,7511.0,170.7242,170.9104,170.5185,170.5185,7511.0
2024-05-10 12:30:00,174.12,174.2,173.9,173.9,3699.0,170.5871,170.6655,170.3715,170.3715,3699.0
2024-05-10 12:35:00,173.86,173.97,173.8,173.91,2037.0,170.3324,170.4401,170.2736,170.3813,2037.0
2024-05-10 12:40:00,173.83,174.13,173.82,174.13,2748.0,170.303,170.5969,170.2932,170.5969,2748.0
2024-05-10 12:45:00,174.11,174.34,174.09,174.34,2507.0,170.5773,170.8026,170.5577,170.8026,2507.0
2024-05-10 12:50:00,174.34,174.45,174.26,174.45,4046.0,170.8026,170.9104,170.7242,170.9104,4046.0
2024-05-10 12:55:00,174.42,174.42,174.33,174.34,2119.0,170.881,170.881,170.7928,170.8026,2119.0
2024-05-10 13:00:00,174.33,174.33,173.9,173.92,3755.0,170.7928,170.7928,170.3715,170.3911,3755.0
2024-05-10 13:05:00,173.99,174.03,173.92,173.96,4100.0,170.4597,170.4989,170.3911,170.4303,4100.0
2024-05-10 13:10:00,174.0,174.05,173.88,173.88,24952.0,170.4695,170.5185,170.3519,170.3519,24952.0
2024-05-10 13:15:00,173.91,173.97,173.74,173.97,5262.0,170.3813,170.4401,170.2148,170.4401,5262.0
2024-05-10 13:20:00,173.98,173.98,173.78,173.9,2328.0,170.4499,170.4499,170.254,170.3715,2328.0
2024-05-10 13:25:00,173.86,173.96,173.83,173.95,3028.0,170.3324,170.4303,170.303,170.4205,3028.0
2024-05-10 13:30:00,174.01,174.26,174.01,174.26,2883.0,170.4793,170.7242,170.4793,170.7242,2883.0
2024-05-10 13:35:00,174.24,174.3,174.13,174.17,7176.0,170.7046,170.7634,170.5969,170.6361,7176.0
2024-05-10 13:40:00,174.18,174.29,174.13,174.13,4399.0,170.6459,170.7536,170.5969,170.5969,4399.0
2024-05-10 13:45:00,174.17,174.25,174.12,174.25,1460.0,170.6361,170.7144,170.5871,170.7144,1460.0
2024-05-10 13:50:00,174.24,174.38,174.24,174.26,2099.0,170.7046,170.8418,170.7046,170.7242,2099.0
2024-05-10 13:55:00,174.26,174.26,174.12,174.17,3406.0,170.7242,170.7242,170.5871,170.6361,3406.0
2024-05-10 14:00:00,174.16,174.17,174.02,174.03,4680.0,170.6263,170.6361,170.4891,170.4989,4680.0
2024-05-10 14:05:00,173.91,174.04,173.91,173.99,1822.0,170.3813,170.5087,170.3813,170.4597,1822.0
2024-05-10 14:10:00,174.03,174.07,174.02,174.02,2044.0,170.4989,170.5381,170.4891,170.4891,2044.0
2024-05-10 14:15:00,174.03,174.22,174.02,174.22,2458.0,170.4989,170.685,170.4891,170.685,2458.0
2024-05-10 14:20:00,174.17,174.2,174.12,174.12,4200.0,170.6361,170.6655,170.5871,170.5871,4200.0
2024-05-10 14:25:00,174.11,174.13,174.05,174.13,2957.0,170.5773,170.5969,170.5185,170.5969,2957.0
2024-05-10 14:30:00,174.09,174.13,174.02,174.1,2866.0,170.5577,170.5969,170.4891,170.5675,2866.0
2024-05-10 14:35:00,174.09,174.31,174.04,174.29,7175.0,170.5577,170.7732,170.5087,170.7536,7175.0
2024-05-10 14:40:00,174.24,174.4,174.24,174.4,2144.0,170.7046,170.8614,170.7046,170.8614,2144.0
2024-05-10 14:45:00,174.42,174.44,174.16,174.16,6255.0,170.881,170.9006,170.6263,170.6263,6255.0
2024-05-10 14:50:00,174.18,174.27,174.17,174.21,2071.0,170.6459,170.734,170.6361,170.6752,2071.0
2024-05-10 14:55:00,174.16,174.35,174.16,174.22,4580.0,170.6263,170.8124,170.6263,170.685,4580.0
2024-05-10 15:00:00,174.21,174.31,174.03,174.3,4335.0,170.6752,170.7732,170.4989,170.7634,4335.0
2024-05-10 15:05:00,174.28,174.4,174.26,174.38,4312.0,170.7438,170.8614,170.7242,170.8418,4312.0
2024-05-10 15:10:00,174.38,174.46,174.34,174.46,2892.0,170.8418,170.9202,170.8026,170.9202,2892.0
2024-05-10 15:15:00,174.4,174.66,174.4,174.6,4941.0,170.8614,171.1161,170.8614,171.0573,4941.0
2024-05-10 15:20:00,174.62,174.62,174.48,174.49,8802.0,171.0769,171.0769,170.9398,170.9496,8802.0
2024-05-10 15:25:00,174.49,174.53,174.32,174.4,11888.0,170.9496,170.9888,170.783,170.8614,11888.0
2024-05-10 15:30:00,174.39,174.48,174.36,174.48,5668.0,170.8516,170.9398,170.8222,170.9398,5668.0
2024-05-10 15:35:00,174.4,174.42,174.3,174.42,10142.0,170.8614,170.881,170.7634,170.881,10142.0
2024-05-10 15:40:00,174.39,174.52,174.32,174.52,9788.0,170.8516,170.979,170.783,170.979,9788.0
2024-05-10 15:45:00,174.52,174.58,174.3,174.32,15288.0,170.979,171.0377,170.7634,170.783,15288.0
2024-05-10 15:50:00,174.35,174.65,174.33,174.53,21633.0,170.8124,171.1063,170.7928,170.9888,21633.0
2024-05-10 15:55:00,174.58,174.8,174.34,174.45,100625.0,171.0377,171.2533,170.8026,170.9104,100625.0
2024-05-13 09:30:00,173.89,174.1,173.0,174.09,35596.0,170.3617,170.5675,169.4898,170.5577,35596.0
2024-05-13 09:35:00,174.35,175.05,174.2,174.95,4461.0,170.8124,171.4982,170.6655,171.4002,4461.0
2024-05-13 09:40:00,174.97,175.13,174.75,174.87,2727.0,171.4198,171.5766,171.2043,171.3219,2727.0
2024-05-13 09:45:00,174.87,175.01,174.55,174.55,3981.0,171.3219,171.459,171.0084,171.0084,3981.0
2024-05-13 09:50:00,174.6,174.99,174.39,174.86,5605.0,171.0573,171.4394,170.8516,171.3121,5605.0
2024-05-13 09:55:00,174.8,174.84,174.54,174.66,5452.0,171.2533,171.2925,170.9986,171.1161,5452.0
2024-05-13 10:00:00,174.64,175.29,174.59,175.22,8918.0,171.0965,171.7333,171.0475,171.6648,8918.0
2024-05-13 10:05:00,175.28,175.39,174.99,175.08,4201.0,171.7235,171.8313,171.4394,171.5276,4201.0
2024-05-13 10:10:00,175.08,175.14,175.0,175.0,1422.0,171.5276,171.5864,171.4492,171.4492,1422.0
2024-05-13 10:15:00,175.06,175.19,174.91,175.09,5597.0,171.508,171.6354,171.361,171.5374,5597.0
2024-05-13 10:20:00,174.96,174.96,174.05,174.05,4360.0,171.41,171.41,170.5185,170.5185,4360.0
2024-05-13 10:25:00,174.06,174.32,173.96,174.29,16652.0,170.5283,170.783,170.4303,170.7536,16652.0
2024-05-13 10:30:00,174.31,174.39,174.13,174.18,3603.0,170.7732,170.8516,170.5969,170.6459,3603.0
2024-05-13 10:35:00,174.23,174.26,173.92,174.22,4192.0,170.6948,170.7242,170.3911,170.685,4192.0
2024-05-13 10:40:00,174.27,174.49,174.26,174.45,3444.0,170.734,170.9496,170.7242,170.9104,3444.0
2024-05-13 10:45:00,174.46,174.65,174.43,174.49,3801.0,170.9202,171.1063,170.8908,170.9496,3801.0
2024-05-13 10:50:00,174.43,174.68,174.43,174.56,7599.0,170.8908,171.1357,170.8908,171.0181,7599.0
2024-05-13 10:55:00,174.51,174.54,174.26,174.27,2467.0,170.9692,170.9986,170.7242,170.734,2467.0
2024-05-13 11:00:00,174.34,174.34,174.14,174.27,2609.0,170.8026,170.8026,170.6067,170.734,2609.0
2024-05-13 11:05:00,174.27,174.32,173.94,174.31,20480.0,170.734,170.783,170.4107,170.7732,20480.0
2024-05-13 11:10:00,174.3,174.3,174.09,174.09,4511.0,170.7634,170.7634,170.5577,170.5577,4511.0
2024-05-13 11:15:00,174.24,174.24,174.06,174.07,3933.0,170.7046,170.7046,170.5283,170.5381,3933.0
2024-05-13 11:20:00,174.06,174.19,174.06,174.15,2923.0,170.5283,170.6557,170.5283,170.6165,2923.0
2024-05-13 11:25:00,174.09,174.13,173.86,173.86,8803.0,170.5577,170.5969,170.3324,170.3324,8803.0
2024-05-13 11:30:00,173.78,173.89,173.73,173.85,4990.0,170.254,170.3617,170.205,170.3226,4990.0
2024-05-13 11:35:00,173.78,173.92,173.62,173.62,4971.0,170.254,170.3911,170.0972,170.0972,4971.0
2024-05-13 11:40:00,173.63,173.72,173.59,173.71,2445.0,170.107,170.1952,170.0678,170.1854,2445.0
2024-05-13 11:45:00,173.76,173.84,173.75,173.75,2848.0,170.2344,170.3128,170.2246,170.2246,2848.0
2024-05-13 11:50:00,173.83,174.02,173.75,174.02,2883.0,170.303,170.4891,170.2246,170.4891,2883.0
2024-05-13 11:55:00,173.99,174.02,173.88,173.88,5486.0,170.4597,170.4891,170.3519,170.3519,5486.0
2024-05-13 12:00:00,173.87,173.91,173.63,173.63,2415.0,170.3421,170.3813,170.107,170.107,2415.0
2024-05-13 12:05:00,173.63,173.63,173.6,173.61,306.0,170.107,170.107,170.0776,170.0874,306.0
2024-05-13 12:10:00,173.66,173.71,173.6,173.71,3109.0,170.1364,170.1854,170.0776,170.1854,3109.0
2024-05-13 12:15:00,173.75,173.75,173.65,173.67,973.0,170.2246,170.2246,170.1266,170.1462,973.0
2024-05-13 12:20:00,173.65,173.65,173.46,173.55,6283.0,170.1266,170.1266,169.9405,170.0286,6283.0
2024-05-13 12:25:00,173.52,173.52,173.38,173.38,1990.0,169.9992,169.9992,169.8621,169.8621,1990.0
2024-05-13 12:30:00,173.38,173.45,173.23,173.41,4040.0,169.8621,169.9307,169.7151,169.8915,4040.0
2024-05-13 12:35:00,173.49,173.64,173.43,173.57,1236.0,169.9699,170.1168,169.9111,170.0482,1236.0
2024-05-13 12:40:00,173.5,173.73,173.44,173.71,2691.0,169.9797,170.205,169.9209,170.1854,2691.0
2024-05-13 12:45:00,173.76,173.82,173.75,173.75,966.0,170.2344,170.2932,170.2246,170.2246,966.0
2024-05-13 12:50:00,173.75,173.8,173.71,173.72,4735.0,170.2246,170.2736,170.1854,170.1952,4735.0
2024-05-13 12:55:00,173.77,173.86,173.77,173.83,1876.0,170.2442,170.3324,170.2442,170.303,1876.0
2024-05-13 13:00:00,173.84,173.87,173.61,173.61,6886.0,170.3128,170.3421,170.0874,170.0874,6886.0
2024-05-13 13:05:00,173.61,173.63,173.5,173.63,2199.0,170.0874,170.107,169.9797,170.107,2199.0
2024-05-13 13:10:00,173.56,173.6,173.43,173.43,2353.0,170.0384,170.0776,169.9111,169.9111,2353.0
2024-05-13 13:15:00,173.45,173.72,173.44,173.68,2458.0,169.9307,170.1952,169.9209,170.156,2458.0
2024-05-13 13:20:00,173.61,173.66,173.61,173.62,2141.0,170.0874,170.1364,170.0874,170.0972,2141.0
2024-05-13 13:25:00,173.61,173.7,173.6,173.6,3604.0,170.0874,170.1756,170.0776,170.0776,3604.0
2024-05-13 13:30:00,173.6,173.61,173.46,173.5,4464.0,170.0776,170.0874,169.9405,169.9797,4464.0
2024-05-13 13:35:00,173.46,173.5,173.41,173.42,3037.0,169.9405,169.9797,169.8915,169.9013,3037.0
2024-05-13 13:40:00,173.43,173.48,173.42,173.43,1149.0,169.9111,169.9601,169.9013,169.9111,1149.0
2024-05-13 13:45:00,173.42,173.49,173.41,173.48,2847.0,169.9013,169.9699,169.8915,169.9601,2847.0
2024-05-13 13:50:00,173.45,173.68,173.45,173.68,2990.0,169.9307,170.156,169.9307,170.156,2990.0
2024-05-13 13:55:00,173.68,173.79,173.68,173.79,3451.0,170.156,170.2638,170.156,170.2638,3451.0
2024-05-13 14:00:00,173.79,173.83,173.71,173.78,4025.0,170.2638,170.303,170.1854,170.254,4025.0
2024-05-13 14:05:00,173.78,173.96,173.77,173.88,2704.0,170.254,170.4303,170.2442,170.3519,2704.0
2024-05-13 14:10:00,173.86,173.89,173.78,173.83,4254.0,170.3324,170.3617,170.254,170.303,4254.0
2024-05-13 14:15:00,173.88,173.95,173.86,173.86,1412.0,170.3519,170.4205,170.3324,170.3324,1412.0
2024-05-13 14:20:00,173.88,174.03,173.84,173.92,19023.0,170.3519,170.4989,170.3128,170.3911,19023.0
2024-05-13 14:25:00,173.86,173.87,173.75,173.75,2094.0,170.3324,170.3421,170.2246,170.2246,2094.0
2024-05-13 14:30:00,173.83,173.91,173.8,173.91,4008.0,170.303,170.3813,170.2736,170.3813,4008.0
2024-05-13 14:35:00,173.87,173.92,173.87,173.92,488.0,170.3421,170.3911,170.3421,170.3911,488.0
2024-05-13 14:40:00,173.89,174.07,173.89,173.96,6168.0,170.3617,170.5381,170.3617,170.4303,6168.0
2024-05-13 14:45:00,173.99,174.06,173.9,173.9,2151.0,170.4597,170.5283,170.3715,170.3715,2151.0
2024-05-13 14:50:00,173.9,173.94,173.86,173.86,5252.0,170.3715,170.4107,170.3324,170.3324,5252.0
2024-05-13 14:55:00,173.88,173.96,173.86,173.96,4318.0,170.3519,170.4303,170.3324,170.4303,4318.0
2024-05-13 15:00:00,173.99,174.04,173.9,173.98,4816.0,170.4597,170.5087,170.3715,170.4499,4816.0
2024-05-13 15:05:00,173.95,174.02,173.93,173.93,2258.0,170.4205,170.4891,170.4009,170.4009,2258.0
2024-05-13 15:10:00,173.93,174.01,173.93,174.0,2583.0,170.4009,170.4793,170.4009,170.4695,2583.0
2024-05-13 15:15:00,174.01,174.18,174.01,174.15,4943.0,170.4793,170.6459,170.4793,170.6165,4943.0
2024-05-13 15:20:00,174.15,174.15,173.94,173.96,12469.0,170.6165,170.6165,170.4107,170.4303,12469.0
2024-05-13 15:25:00,174.0,174.17,173.95,174.17,5858.0,170.4695,170.6361,170.4205,170.6361,5858.0
2024-05-13 15:30:00,174.16,174.43,174.15,174.41,2582.0,170.6263,170.8908,170.6165,170.8712,2582.0
2024-05-13 15:35:00,174.38,174.45,174.35,174.37,5129.0,170.8418,170.9104,170.8124,170.832,5129.0
2024-05-13 15:40:00,174.42,174.45,174.23,174.23,10055.0,170.881,170.9104,170.6948,170.6948,10055.0
2024-05-13 15:45:00,174.24,174.48,174.21,174.45,8910.0,170.7046,170.9398,170.6752,170.9104,8910.0
2024-05-13 15:50:00,174.43,174.44,173.83,173.83,10307.0,170.8908,170.9006,170.303,170.303,10307.0
2024-05-13 15:55:00,173.8,173.88,173.56,173.74,54565.0,170.2736,170.3519,170.0384,170.2148,54565.0
2024-05-14 09:30:00,174.46,174.7,173.65,174.26,13370.0,170.9202,171.1553,170.1266,170.7242,13370.0
2024-05-14 09:35:00,174.3,174.89,174.22,174.68,3356.0,170.7634,171.3415,170.685,171.1357,3356.0
2024-05-14 09:40:00,174.93,175.39,174.81,175.39,4549.0,171.3806,171.8313,171.2631,171.8313,4549.0
2024-05-14 09:45:00,175.27,175.3,174.53,174.53,5651.0,171.7137,171.7431,170.9888,170.9888,5651.0
2024-05-14 09:50:00,174.49,175.17,174.49,175.12,2302.0,170.9496,171.6158,170.9496,171.5668,2302.0
2024-05-14 09:55:00,175.19,175.23,174.56,174.84,6253.0,171.6354,171.6746,171.0181,171.2925,6253.0
2024-05-14 10:00:00,174.81,174.9,174.6,174.9,1401.0,171.2631,171.3512,171.0573,171.3512,1401.0
2024-05-14 10:05:00,174.86,174.86,174.31,174.32,4144.0,171.3121,171.3121,170.7732,170.783,4144.0
2024-05-14 10:10:00,174.5,174.64,174.01,174.01,6057.0,170.9594,171.0965,170.4793,170.4793,6057.0
2024-05-14 10:15:00,174.13,174.26,174.05,174.05,3260.0,170.5969,170.7242,170.5185,170.5185,3260.0
2024-05-14 10:20:00,174.13,174.36,174.11,174.17,4981.0,170.5969,170.8222,170.5773,170.6361,4981.0
2024-05-14 10:25:00,174.21,174.25,173.89,173.89,4564.0,170.6752,170.7144,170.3617,170.3617,4564.0
2024-05-14 10:30:00,173.72,173.75,173.7,173.7,745.0,170.1952,170.2246,170.1756,170.1756,745.0
2024-05-14 10:35:00,173.73,173.75,173.24,173.4,13469.0,170.205,170.2246,169.7249,169.8817,13469.0
2024-05-14 10:40:00,173.47,173.74,173.43,173.74,3248.0,169.9503,170.2148,169.9111,170.2148,3248.0
2024-05-14 10:45:00,173.72,173.72,173.62,173.62,4911.0,170.1952,170.1952,170.0972,170.0972,4911.0
2024-05-14 10:50:00,173.62,173.62,173.37,173.4,6474.0,170.0972,170.0972,169.8523,169.8817,6474.0
2024-05-14 10:55:00,173.42,173.56,173.36,173.48,3819.0,169.9013,170.0384,169.8425,169.9601,3819.0
2024-05-14 11:00:00,173.48,173.48,173.2,173.38,2750.0,169.9601,169.9601,169.6857,169.8621,2750.0
2024-05-14 11:05:00,173.52,173.56,173.32,173.53,1493.0,169.9992,170.0384,169.8033,170.009,1493.0
2024-05-14 11:10:00,173.51,173.55,173.33,173.38,2736.0,169.9895,170.0286,169.8131,169.8621,2736.0
2024-05-14 11:15:00,173.42,173.42,173.25,173.26,3094.0,169.9013,169.9013,169.7347,169.7445,3094.0
2024-05-14 11:20:00,173.26,173.35,173.2,173.2,4937.0,169.7445,169.8327,169.6857,169.6857,4937.0
2024-05-14 11:25:00,173.21,173.35,173.19,173.35,2137.0,169.6955,169.8327,169.6759,169.8327,2137.0
2024-05-14 11:30:00,173.3,173.42,173.26,173.32,3595.0,169.7837,169.9013,169.7445,169.8033,3595.0
2024-05-14 11:35:00,173.35,173.61,173.35,173.55,3492.0,169.8327,170.0874,169.8327,170.0286,3492.0
2024-05-14 11:40:00,173.62,173.66,173.48,173.48,2781.0,170.0972,170.1364,169.9601,169.9601,2781.0
2024-05-14 11:45:00,173.58,173.67,173.46,173.62,3718.0,170.058,170.1462,169.9405,170.0972,3718.0
2024-05-14 11:50:00,173.64,173.64,173.51,173.51,2123.0,170.1168,170.1168,169.9895,169.9895,2123.0
2024-05-14 11:55:00,173.51,173.54,173.44,173.44,2315.0,169.9895,170.0188,169.9209,169.9209,2315.0
2024-05-14 12:00:00,173.35,173.4,173.15,173.15,1361.0,169.8327,169.8817,169.6368,169.6368,1361.0
2024-05-14 12:05:00,173.19,173.26,173.08,173.14,3129.0,169.6759,169.7445,169.5682,169.627,3129.0
2024-05-14 12:10:00,173.08,173.16,173.06,173.06,1957.0,169.5682,169.6466,169.5486,169.5486,1957.0
2024-05-14 12:15:00,173.06,173.11,172.96,173.05,3751.0,169.5486,169.5976,169.4506,169.5388,3751.0
2024-05-14 12:20:00,173.07,173.25,173.05,173.1,2643.0,169.5584,169.7347,169.5388,169.5878,2643.0
2024-05-14 12:25:00,173.1,173.1,172.93,172.94,2416.0,169.5878,169.5878,169.4212,169.431,2416.0
2024-05-14 12:30:00,172.93,172.94,172.84,172.86,6343.0,169.4212,169.431,169.333,169.3526,6343.0
2024-05-14 12:35:00,172.86,173.01,172.86,172.94,2024.0,169.3526,169.4996,169.3526,169.431,2024.0
2024-05-14 12:40:00,172.91,173.0,172.88,172.88,1179.0,169.4016,169.4898,169.3722,169.3722,1179.0
2024-05-14 12:45:00,172.91,173.0,172.88,172.88,1589.0,169.4016,169.4898,169.3722,169.3722,1589.0
2024-05-14 12:50:00,172.88,172.88,172.82,172.82,3581.0,169.3722,169.3722,169.3135,169.3135,3581.0
2024-05-14 12:55:00,172.81,172.83,172.8,172.8,558.0,169.3037,169.3233,169.2939,169.2939,558.0
2024-05-14 13:00:00,172.94,173.01,172.8,172.84,2365.0,169.431,169.4996,169.2939,169.333,2365.0
2024-05-14 13:05:00,172.81,172.86,172.79,172.79,1500.0,169.3037,169.3526,169.2841,169.2841,1500.0
2024-05-14 13:10:00,172.79,172.83,172.61,172.7,3398.0,169.2841,169.3233,169.1077,169.1959,3398.0
2024-05-14 13:15:00,172.75,172.8,172.61,172.8,3010.0,169.2449,169.2939,169.1077,169.2939,3010.0
2024-05-14 13:20:00,172.77,172.96,172.72,172.91,3120.0,169.2645,169.4506,169.2155,169.4016,3120.0
2024-05-14 13:25:00,172.89,172.89,172.88,172.89,943.0,169.382,169.382,169.3722,169.382,943.0
2024-05-14 13:30:00,172.95,172.95,172.85,172.85,3441.0,169.4408,169.4408,169.3428,169.3428,3441.0
2024-05-14 13:35:00,172.89,172.94,172.66,172.67,12856.0,169.382,169.431,169.1567,169.1665,12856.0
2024-05-14 13:40:00,172.66,172.87,172.66,172.87,3931.0,169.1567,169.3624,169.1567,169.3624,3931.0
2024-05-14 13:45:00,172.87,172.88,172.66,172.66,3101.0,169.3624,169.3722,169.1567,169.1567,3101.0
2024-05-14 13:50:00,172.65,172.65,172.26,172.33,3216.0,169.1469,169.1469,168.7648,168.8334,3216.0
2024-05-14 13:55:00,172.29,172.31,172.09,172.12,5034.0,168.7942,168.8138,168.5983,168.6277,5034.0
2024-05-14 14:00:00,172.12,172.13,172.03,172.08,3031.0,168.6277,168.6375,168.5395,168.5885,3031.0
2024-05-14 14:05:00,172.13,172.36,172.11,172.36,4401.0,168.6375,168.8628,168.6179,168.8628,4401.0
2024-05-14 14:10:00,172.46,172.57,172.4,172.51,3324.0,168.9608,169.0685,168.902,169.0097,3324.0
2024-05-14 14:15:00,172.51,172.56,172.32,172.33,2690.0,169.0097,169.0587,168.8236,168.8334,2690.0
2024-05-14 14:20:00,172.33,172.33,172.17,172.18,2846.0,168.8334,168.8334,168.6766,168.6864,2846.0
2024-05-14 14:25:00,172.15,172.17,172.05,172.05,3325.0,168.657,168.6766,168.5591,168.5591,3325.0
2024-05-14 14:30:00,172.06,172.2,171.97,172.2,7092.0,168.5689,168.706,168.4807,168.706,7092.0
2024-05-14 14:35:00,172.28,172.28,172.2,172.25,4873.0,168.7844,168.7844,168.706,168.755,4873.0
2024-05-14 14:40:00,172.25,172.35,172.21,172.31,4307.0,168.755,168.853,168.7158,168.8138,4307.0
2024-05-14 14:45:00,172.3,172.31,172.18,172.23,3275.0,168.804,168.8138,168.6864,168.7354,3275.0
2024-05-14 14:50:00,172.21,172.25,172.17,172.19,2675.0,168.7158,168.755,168.6766,168.6962,2675.0
2024-05-14 14:55:00,172.19,172.36,172.19,172.23,2377.0,168.6962,168.8628,168.6962,168.7354,2377.0
2024-05-14 15:00:00,172.21,172.36,172.13,172.13,5772.0,168.7158,168.8628,168.6375,168.6375,5772.0
2024-05-14 15:05:00,172.1,172.23,172.04,172.21,6159.0,168.6081,168.7354,168.5493,168.7158,6159.0
2024-05-14 15:10:00,172.18,172.24,172.09,172.24,3759.0,168.6864,168.7452,168.5983,168.7452,3759.0
2024-05-14 15:15:00,172.16,172.53,172.15,172.51,10866.0,168.6668,169.0293,168.657,169.0097,10866.0
2024-05-14 15:20:00,172.51,172.55,172.44,172.53,5456.0,169.0097,169.0489,168.9412,169.0293,5456.0
2024-05-14 15:25:00,172.53,172.53,172.43,172.46,6980.0,169.0293,169.0293,168.9314,168.9608,6980.0
2024-05-14 15:30:00,172.46,172.46,172.22,172.28,12496.0,168.9608,168.9608,168.7256,168.7844,12496.0
2024-05-14 15:35:00,172.28,172.55,172.25,172.53,5929.0,168.7844,169.0489,168.755,169.0293,5929.0
2024-05-14 15:40:00,172.51,172.69,172.51,172.69,15100.0,169.0097,169.1861,169.0097,169.1861,15100.0
2024-05-14 15:45:00,172.72,172.82,172.31,172.31,24375.0,169.2155,169.3135,168.8138,168.8138,24375.0
2024-05-14 15:50:00,172.37,172.88,172.36,172.76,24484.0,168.8726,169.3722,168.8628,169.2547,24484.0
2024-05-14 15:55:00,172.77,172.83,172.49,172.51,92647.0,169.2645,169.3233,168.9901,169.0097,92647.0
2024-05-15 09:30:00,173.21,173.88,173.21,173.7,18148.0,169.6955,170.3519,169.6955,170.1756,18148.0
2024-05-15 09:35:00,173.71,174.22,173.7,173.87,6334.0,170.1854,170.685,170.1756,170.3421,6334.0
2024-05-15 09:40:00,174.0,174.29,173.93,174.24,4292.0,170.4695,170.7536,170.4009,170.7046,4292.0
2024-05-15 09:45:00,174.37,174.44,174.05,174.11,9252.0,170.832,170.9006,170.5185,170.5773,9252.0
2024-05-15 09:50:00,174.08,174.28,173.9,174.2,6833.0,170.5479,170.7438,170.3715,170.6655,6833.0
2024-05-15 09:55:00,174.22,174.32,173.9,174.01,4424.0,170.685,170.783,170.3715,170.4793,4424.0
2024-05-15 10:00:00,174.01,174.01,173.41,173.47,6564.0,170.4793,170.4793,169.8915,169.9503,6564.0
2024-05-15 10:05:00,173.59,173.64,173.39,173.39,4820.0,170.0678,170.1168,169.8719,169.8719,4820.0
2024-05-15 10:10:00,173.4,173.45,173.12,173.15,5815.0,169.8817,169.9307,169.6074,169.6368,5815.0
2024-05-15 10:15:00,173.25,173.43,173.11,173.28,4491.0,169.7347,169.9111,169.5976,169.7641,4491.0
2024-05-15 10:20:00,173.28,173.79,173.27,173.79,1375.0,169.7641,170.2638,169.7543,170.2638,1375.0
2024-05-15 10:25:00,173.87,173.92,173.73,173.82,3556.0,170.3421,170.3911,170.205,170.2932,3556.0
2024-05-15 10:30:00,173.79,174.0,173.78,173.85,13416.0,170.2638,170.4695,170.254,170.3226,13416.0
2024-05-15 10:35:00,173.91,174.29,173.84,174.03,16586.0,170.3813,170.7536,170.3128,170.4989,16586.0
2024-05-15 10:40:00,174.12,174.19,174.05,174.12,4013.0,170.5871,170.6557,170.5185,170.5871,4013.0
2024-05-15 10:45:00,174.21,174.25,173.88,174.07,9113.0,170.6752,170.7144,170.3519,170.5381,9113.0
2024-05-15 10:50:00,174.07,174.34,174.01,174.32,7522.0,170.5381,170.8026,170.4793,170.783,7522.0
2024-05-15 10:55:00,174.18,174.64,174.18,174.64,6374.0,170.6459,171.0965,170.6459,171.0965,6374.0
2024-05-15 11:00:00,174.69,175.08,174.69,175.08,12677.0,171.1455,171.5276,171.1455,171.5276,12677.0
2024-05-15 11:05:00,175.08,175.41,175.04,175.24,10949.0,171.5276,171.8509,171.4884,171.6844,10949.0
2024-05-15 11:10:00,175.23,175.34,175.03,175.25,11467.0,171.6746,171.7823,171.4786,171.6941,11467.0
2024-05-15 11:15:00,175.25,175.31,174.85,174.94,9936.0,171.6941,171.7529,171.3023,171.3904,9936.0
2024-05-15 11:20:00,174.93,175.13,174.82,174.84,14200.0,171.3806,171.5766,171.2729,171.2925,14200.0
2024-05-15 11:25:00,174.83,174.91,174.71,174.86,12302.0,171.2827,171.361,171.1651,171.3121,12302.0
2024-05-15 11:30:00,174.94,175.01,174.79,174.8,12963.0,171.3904,171.459,171.2435,171.2533,12963.0
2024-05-15 11:35:00,174.81,174.98,174.64,174.96,7751.0,171.2631,171.4296,171.0965,171.41,7751.0
2024-05-15 11:40:00,174.89,175.09,174.81,175.05,6865.0,171.3415,171.5374,171.2631,171.4982,6865.0
2024-05-15 11:45:00,175.04,175.11,174.98,174.99,6723.0,171.4884,171.557,171.4296,171.4394,6723.0
2024-05-15 11:50:00,175.0,175.08,174.97,175.08,2656.0,171.4492,171.5276,171.4198,171.5276,2656.0
2024-05-15 11:55:00,175.03,175.07,174.85,174.87,7594.0,171.4786,171.5178,171.3023,171.3219,7594.0
2024-05-15 12:00:00,174.88,174.92,174.68,174.68,7497.0,171.3317,171.3708,171.1357,171.1357,7497.0
2024-05-15 12:05:00,174.71,174.83,174.6,174.83,4302.0,171.1651,171.2827,171.0573,171.2827,4302.0
2024-05-15 12:10:00,174.82,174.89,174.75,174.88,3085.0,171.2729,171.3415,171.2043,171.3317,3085.0
2024-05-15 12:15:00,174.85,175.09,174.85,175.02,3911.0,171.3023,171.5374,171.3023,171.4688,3911.0
2024-05-15 12:20:00,175.09,175.1,174.96,174.96,5540.0,171.5374,171.5472,171.41,171.41,5540.0
2024-05-15 12:25:00,175.05,175.15,175.0,175.15,1926.0,171.4982,171.5962,171.4492,171.5962,1926.0
2024-05-15 12:30:00,175.17,175.36,175.17,175.36,1773.0,171.6158,171.8019,171.6158,171.8019,1773.0
2024-05-15 12:35:00,175.26,175.46,175.26,175.31,6923.0,171.7039,171.8999,171.7039,171.7529,6923.0
2024-05-15 12:40:00,175.33,175.47,175.33,175.43,1008.0,171.7725,171.9097,171.7725,171.8705,1008.0
2024-05-15 12:45:00,175.53,175.55,175.41,175.41,3420.0,171.9685,171.9881,171.8509,171.8509,3420.0
2024-05-15 12:50:00,175.36,175.45,175.28,175.41,7280.0,171.8019,171.8901,171.7235,171.8509,7280.0
2024-05-15 12:55:00,175.37,175.46,175.31,175.46,3147.0,171.8117,171.8999,171.7529,171.8999,3147.0
2024-05-15 13:00:00,175.42,175.48,175.4,175.47,3069.0,171.8607,171.9195,171.8411,171.9097,3069.0
2024-05-15 13:05:00,175.51,175.51,175.45,175.51,4703.0,171.9489,171.9489,171.8901,171.9489,4703.0
2024-05-15 13:10:00,175.53,175.55,175.11,175.22,5118.0,171.9685,171.9881,171.557,171.6648,5118.0
2024-05-15 13:15:00,175.21,175.31,175.13,175.31,1011.0,171.655,171.7529,171.5766,171.7529,1011.0
2024-05-15 13:20:00,175.29,175.3,175.21,175.21,3690.0,171.7333,171.7431,171.655,171.655,3690.0
2024-05-15 13:25:00,175.23,175.39,175.23,175.31,1551.0,171.6746,171.8313,171.6746,171.7529,1551.0
2024-05-15 13:30:00,175.36,175.36,175.22,175.26,2745.0,171.8019,171.8019,171.6648,171.7039,2745.0
2024-05-15 13:35:00,175.25,175.36,175.25,175.36,1775.0,171.6941,171.8019,171.6941,171.8019,1775.0
2024-05-15 13:40:00,175.37,175.48,175.34,175.42,3509.0,171.8117,171.9195,171.7823,171.8607,3509.0
2024-05-15 13:45:00,175.37,175.48,175.37,175.47,6453.0,171.8117,171.9195,171.8117,171.9097,6453.0
2024-05-15 13:50:00,175.48,175.82,175.48,175.78,3964.0,171.9195,172.2526,171.9195,172.2134,3964.0
2024-05-15 13:55:00,175.75,175.84,175.75,175.81,5554.0,172.184,172.2722,172.184,172.2428,5554.0
2024-05-15 14:00:00,175.81,175.82,175.28,175.28,13679.0,172.2428,172.2526,171.7235,171.7235,13679.0
2024-05-15 14:05:00,175.28,175.49,175.24,175.45,2310.0,171.7235,171.9293,171.6844,171.8901,2310.0
2024-05-15 14:10:00,175.49,175.51,175.42,175.48,2870.0,171.9293,171.9489,171.8607,171.9195,2870.0
2024-05-15 14:15:00,175.48,175.48,175.21,175.22,3715.0,171.9195,171.9195,171.655,171.6648,3715.0
2024-05-15 14:20:00,175.17,175.2,175.07,175.18,3948.0,171.6158,171.6452,171.5178,171.6256,3948.0
2024-05-15 14:25:00,175.14,175.3,175.08,175.28,2732.0,171.5864,171.7431,171.5276,171.7235,2732.0
2024-05-15 14:30:00,175.34,175.35,175.28,175.28,1098.0,171.7823,171.7921,171.7235,171.7235,1098.0
2024-05-15 14:35:00,175.28,175.36,175.15,175.36,2562.0,171.7235,171.8019,171.5962,171.8019,2562.0
2024-05-15 14:40:00,175.34,175.52,175.33,175.44,6522.0,171.7823,171.9587,171.7725,171.8803,6522.0
2024-05-15 14:45:00,175.49,175.49,175.33,175.33,2231.0,171.9293,171.9293,171.7725,171.7725,2231.0
2024-05-15 14:50:00,175.39,175.43,175.37,175.39,2329.0,171.8313,171.8705,171.8117,171.8313,2329.0
2024-05-15 14:55:00,175.39,175.45,175.37,175.44,1927.0,171.8313,171.8901,171.8117,171.8803,1927.0
2024-05-15 15:00:00,175.41,175.49,175.33,175.33,13773.0,171.8509,171.9293,171.7725,171.7725,13773.0
2024-05-15 15:05:00,175.3,175.34,175.26,175.27,6408.0,171.7431,171.7823,171.7039,171.7137,6408.0
2024-05-15 15:10:00,175.24,175.49,175.24,175.46,5751.0,171.6844,171.9293,171.6844,171.8999,5751.0
2024-05-15 15:15:00,175.49,175.67,175.48,175.62,6186.0,171.9293,172.1056,171.9195,172.0566,6186.0
2024-05-15 15:20:00,175.65,175.71,175.51,175.57,12973.0,172.086,172.1448,171.9489,172.0077,12973.0
2024-05-15 15:25:00,175.59,175.77,175.59,175.6,5242.0,172.0272,172.2036,172.0272,172.037,5242.0
2024-05-15 15:30:00,175.57,175.79,175.54,175.79,6832.0,172.0077,172.2232,171.9783,172.2232,6832.0
2024-05-15 15:35:00,175.78,175.9,175.76,175.89,8562.0,172.2134,172.331,172.1938,172.3212,8562.0
2024-05-15 15:40:00,175.88,176.13,175.77,176.12,18965.0,172.3114,172.5563,172.2036,172.5465,18965.0
2024-05-15 15:45:00,176.16,176.29,176.02,176.04,24253.0,172.5857,172.713,172.4485,172.4681,24253.0
2024-05-15 15:50:00,175.98,176.2,175.78,176.19,30727.0,172.4093,172.6249,172.2134,172.6151,30727.0
2024-05-15 15:55:00,176.22,176.48,176.01,176.22,119964.0,172.6445,172.8992,172.4387,172.6445,119964.0
2024-05-16 09:30:00,176.3,176.59,175.91,175.91,17035.0,172.7228,173.007,172.3408,172.3408,17035.0
2024-05-16 09:35:00,176.14,176.14,175.48,175.48,2802.0,172.5661,172.5661,171.9195,171.9195,2802.0
2024-05-16 09:40:00,175.44,175.44,174.99,174.99,4410.0,171.8803,171.8803,171.4394,171.4394,4410.0
2024-05-16 09:45:00,174.99,175.05,174.68,174.99,4232.0,171.4394,171.4982,171.1357,171.4394,4232.0
2024-05-16 09:50:00,174.88,175.35,174.85,175.34,7171.0,171.3317,171.7921,171.3023,171.7823,7171.0
2024-05-16 09:55:00,175.25,175.31,174.95,175.2,5590.0,171.6941,171.7529,171.4002,171.6452,5590.0
2024-05-16 10:00:00,175.01,175.43,174.97,175.43,3291.0,171.459,171.8705,171.4198,171.8705,3291.0
2024-05-16 10:05:00,175.57,175.58,175.38,175.52,2162.0,172.0077,172.0175,171.8215,171.9587,2162.0
2024-05-16 10:10:00,175.71,175.99,175.71,175.96,1270.0,172.1448,172.4191,172.1448,172.3897,1270.0
2024-05-16 10:15:00,175.87,175.96,175.86,175.91,2542.0,172.3016,172.3897,172.2918,172.3408,2542.0
2024-05-16 10:20:00,175.85,175.85,175.43,175.43,6134.0,172.282,172.282,171.8705,171.8705,6134.0
2024-05-16 10:25:00,175.53,175.57,174.94,174.94,7539.0,171.9685,172.0077,171.3904,171.3904,7539.0
2024-05-16 10:30:00,174.97,175.29,174.97,175.29,5350.0,171.4198,171.7333,171.4198,171.7333,5350.0
2024-05-16 10:35:00,175.28,175.45,175.22,175.23,9890.0,171.7235,171.8901,171.6648,171.6746,9890.0
2024-05-16 10:40:00,175.23,175.55,175.23,175.48,5120.0,171.6746,171.9881,171.6746,171.9195,5120.0
2024-05-16 10:45:00,175.55,175.55,175.35,175.55,3736.0,171.9881,171.9881,171.7921,171.9881,3736.0
2024-05-16 10:50:00,175.55,175.58,175.27,175.27,3850.0,171.9881,172.0175,171.7137,171.7137,3850.0
2024-05-16 10:55:00,175.27,175.45,175.02,175.11,9254.0,171.7137,171.8901,171.4688,171.557,9254.0
2024-05-16 11:00:00,175.03,175.23,175.02,175.13,5883.0,171.4786,171.6746,171.4688,171.5766,5883.0
2024-05-16 11:05:00,175.03,175.62,175.03,175.62,3581.0,171.4786,172.0566,171.4786,172.0566,3581.0
2024-05-16 11:10:00,175.48,175.5,175.29,175.29,4813.0,171.9195,171.9391,171.7333,171.7333,4813.0
2024-05-16 11:15:00,175.28,175.44,175.28,175.44,3669.0,171.7235,171.8803,171.7235,171.8803,3669.0
2024-05-16 11:20:00,175.44,175.69,175.36,175.69,4876.0,171.8803,172.1252,171.8019,172.1252,4876.0
2024-05-16 11:25:00,175.69,175.89,175.64,175.67,2006.0,172.1252,172.3212,172.0762,172.1056,2006.0
2024-05-16 11:30:00,175.78,175.88,175.73,175.78,4454.0,172.2134,172.3114,172.1644,172.2134,4454.0
2024-05-16 11:35:00,175.83,175.88,175.42,175.5,10733.0,172.2624,172.3114,171.8607,171.9391,10733.0
2024-05-16 11:40:00,175.55,175.55,175.38,175.42,2895.0,171.9881,171.9881,171.8215,171.8607,2895.0
2024-05-16 11:45:00,175.33,175.5,175.3,175.36,7855.0,171.7725,171.9391,171.7431,171.8019,7855.0
2024-05-16 11:50:00,175.31,175.62,175.31,175.5,3446.0,171.7529,172.0566,171.7529,171.9391,3446.0
2024-05-16 11:55:00,175.51,175.54,175.42,175.5,3781.0,171.9489,171.9783,171.8607,171.9391,3781.0
2024-05-16 12:00:00,175.38,175.47,175.28,175.47,2505.0,171.8215,171.9097,171.7235,171.9097,2505.0
2024-05-16 12:05:00,175.32,175.35,175.27,175.27,696.0,171.7627,171.7921,171.7137,171.7137,696.0
2024-05-16 12:10:00,175.2,175.34,175.2,175.22,2371.0,171.6452,171.7823,171.6452,171.6648,2371.0
2024-05-16 12:15:00,175.21,175.28,175.05,175.05,2710.0,171.655,171.7235,171.4982,171.4982,2710.0
2024-05-16 12:20:00,175.05,175.16,175.05,175.06,3536.0,171.4982,171.606,171.4982,171.508,3536.0
2024-05-16 12:25:00,175.18,175.26,175.12,175.25,3329.0,171.6256,171.7039,171.5668,171.6941,3329.0
2024-05-16 12:30:00,175.25,175.43,175.18,175.32,3700.0,171.6941,171.8705,171.6256,171.7627,3700.0
2024-05-16 12:35:00,175.29,175.38,175.23,175.28,5972.0,171.7333,171.8215,171.6746,171.7235,5972.0
2024-05-16 12:40:00,175.24,175.43,175.21,175.43,2964.0,171.6844,171.8705,171.655,171.8705,2964.0
2024-05-16 12:45:00,175.27,175.31,175.1,175.16,2703.0,171.7137,171.7529,171.5472,171.606,2703.0
2024-05-16 12:50:00,175.16,175.22,175.09,175.21,4812.0,171.606,171.6648,171.5374,171.655,4812.0
2024-05-16 12:55:00,175.2,175.57,175.13,175.51,11204.0,171.6452,172.0077,171.5766,171.9489,11204.0
2024-05-16 13:00:00,175.5,175.58,175.39,175.53,6569.0,171.9391,172.0175,171.8313,171.9685,6569.0
2024-05-16 13:05:00,175.53,175.65,175.48,175.65,2493.0,171.9685,172.086,171.9195,172.086,2493.0
2024-05-16 13:10:00,175.57,175.68,175.52,175.62,4151.0,172.0077,172.1154,171.9587,172.0566,4151.0
2024-05-16 13:15:00,175.59,175.73,175.57,175.63,5770.0,172.0272,172.1644,172.0077,172.0664,5770.0
2024-05-16 13:20:00,175.64,175.64,175.38,175.39,5016.0,172.0762,172.0762,171.8215,171.8313,5016.0
2024-05-16 13:25:00,175.32,175.51,175.28,175.43,14122.0,171.7627,171.9489,171.7235,171.8705,14122.0
2024-05-16 13:30:00,175.34,175.42,175.26,175.41,5624.0,171.7823,171.8607,171.7039,171.8509,5624.0
2024-05-16 13:35:00,175.39,175.41,175.16,175.19,11267.0,171.8313,171.8509,171.606,171.6354,11267.0
2024-05-16 13:40:00,175.17,175.41,175.1,175.37,6321.0,171.6158,171.8509,171.5472,171.8117,6321.0
2024-05-16 13:45:00,175.31,175.42,175.17,175.23,7413.0,171.7529,171.8607,171.6158,171.6746,7413.0
2024-05-16 13:50:00,175.18,175.4,175.17,175.32,3098.0,171.6256,171.8411,171.6158,171.7627,3098.0
2024-05-16 13:55:00,175.34,175.39,175.3,175.36,4468.0,171.7823,171.8313,171.7431,171.8019,4468.0
2024-05-16 14:00:00,175.36,175.47,175.35,175.37,3044.0,171.8019,171.9097,171.7921,171.8117,3044.0
2024-05-16 14:05:00,175.36,175.46,175.28,175.46,5722.0,171.8019,171.8999,171.7235,171.8999,5722.0
2024-05-16 14:10:00,175.41,175.47,175.33,175.39,5039.0,171.8509,171.9097,171.7725,171.8313,5039.0
2024-05-16 14:15:00,175.28,175.34,175.26,175.31,2231.0,171.7235,171.7823,171.7039,171.7529,2231.0
2024-05-16 14:20:00,175.27,175.42,175.27,175.39,4103.0,171.7137,171.8607,171.7137,171.8313,4103.0
2024-05-16 14:25:00,175.41,175.5,175.32,175.34,7918.0,171.8509,171.9391,171.7627,171.7823,7918.0
2024-05-16 14:30:00,175.38,175.43,175.32,175.36,4631.0,171.8215,171.8705,171.7627,171.8019,4631.0
2024-05-16 14:35:00,175.36,175.39,175.28,175.34,5200.0,171.8019,171.8313,171.7235,171.7823,5200.0
2024-05-16 14:40:00,175.32,175.5,175.28,175.28,6122.0,171.7627,171.9391,171.7235,171.7235,6122.0
2024-05-16 14:45:00,175.29,175.29,175.01,175.01,2607.0,171.7333,171.7333,171.459,171.459,2607.0
2024-05-16 14:50:00,175.0,175.0,174.78,174.78,4877.0,171.4492,171.4492,171.2337,171.2337,4877.0
2024-05-16 14:55:00,174.85,174.86,174.73,174.79,5199.0,171.3023,171.3121,171.1847,171.2435,5199.0
2024-05-16 15:00:00,174.75,175.02,174.73,175.02,2364.0,171.2043,171.4688,171.1847,171.4688,2364.0
2024-05-16 15:05:00,174.98,175.09,174.61,174.62,9372.0,171.4296,171.5374,171.0671,171.0769,9372.0
2024-05-16 15:10:00,174.59,174.77,174.59,174.72,4869.0,171.0475,171.2239,171.0475,171.1749,4869.0
2024-05-16 15:15:00,174.74,174.74,174.66,174.66,3321.0,171.1945,171.1945,171.1161,171.1161,3321.0
2024-05-16 15:20:00,174.66,174.7,174.45,174.49,11619.0,171.1161,171.1553,170.9104,170.9496,11619.0
2024-05-16 15:25:00,174.5,174.51,174.27,174.28,9251.0,170.9594,170.9692,170.734,170.7438,9251.0
2024-05-16 15:30:00,174.31,174.38,174.1,174.37,19097.0,170.7732,170.8418,170.5675,170.832,19097.0
2024-05-16 15:35:00,174.33,174.51,174.2,174.24,6880.0,170.7928,170.9692,170.6655,170.7046,6880.0
2024-05-16 15:40:00,174.2,174.32,174.16,174.27,11079.0,170.6655,170.783,170.6263,170.734,11079.0
2024-05-16 15:45:00,174.3,174.4,174.02,174.05,14949.0,170.7634,170.8614,170.4891,170.5185,14949.0
2024-05-16 15:50:00,174.01,174.18,173.93,174.02,19021.0,170.4793,170.6459,170.4009,170.4891,19021.0
2024-05-16 15:55:00,174.0,174.0,173.32,173.48,113450.0,170.4695,170.4695,169.8033,169.9601,113450.0
2024-05-17 09:30:00,174.8,174.99,174.25,174.25,39248.0,171.2533,171.4394,170.7144,170.7144,39248.0
2024-05-17 09:35:00,174.22,174.25,173.96,174.1,2820.0,170.685,170.7144,170.4303,170.5675,2820.0
2024-05-17 09:40:00,174.14,174.14,173.44,173.44,3642.0,170.6067,170.6067,169.9209,169.9209,3642.0
2024-05-17 09:45:00,173.34,173.55,172.97,173.55,18437.0,169.8229,170.0286,169.4604,170.0286,18437.0
2024-05-17 09:50:00,173.78,174.07,173.69,174.07,5457.0,170.254,170.5381,170.1658,170.5381,5457.0
2024-05-17 09:55:00,174.08,174.15,173.56,174.05,3659.0,170.5479,170.6165,170.0384,170.5185,3659.0
2024-05-17 10:00:00,173.97,174.49,173.72,174.2,12898.0,170.4401,170.9496,170.1952,170.6655,12898.0
2024-05-17 10:05:00,174.14,174.14,173.92,173.99,1020.0,170.6067,170.6067,170.3911,170.4597,1020.0
2024-05-17 10:10:00,173.91,173.92,173.7,173.75,2060.0,170.3813,170.3911,170.1756,170.2246,2060.0
2024-05-17 10:15:00,173.64,173.8,173.64,173.8,853.0,170.1168,170.2736,170.1168,170.2736,853.0
2024-05-17 10:20:00,173.7,173.91,173.61,173.91,2153.0,170.1756,170.3813,170.0874,170.3813,2153.0
2024-05-17 10:25:00,173.85,174.42,173.8,174.42,3211.0,170.3226,170.881,170.2736,170.881,3211.0
2024-05-17 10:30:00,174.4,174.4,174.06,174.14,3455.0,170.8614,170.8614,170.5283,170.6067,3455.0
2024-05-17 10:35:00,174.1,174.14,173.61,173.68,2236.0,170.5675,170.6067,170.0874,170.156,2236.0
2024-05-17 10:40:00,173.76,173.79,173.71,173.78,1060.0,170.2344,170.2638,170.1854,170.254,1060.0
2024-05-17 10:45:00,173.87,174.18,173.8,174.14,6307.0,170.3421,170.6459,170.2736,170.6067,6307.0
2024-05-17 10:50:00,174.25,174.33,174.12,174.17,1315.0,170.7144,170.7928,170.5871,170.6361,1315.0
2024-05-17 10:55:00,174.22,174.49,174.22,174.43,5746.0,170.685,170.9496,170.685,170.8908,5746.0
2024-05-17 11:00:00,174.4,174.51,174.29,174.29,4752.0,170.8614,170.9692,170.7536,170.7536,4752.0
2024-05-17 11:05:00,174.25,174.29,174.2,174.25,1401.0,170.7144,170.7536,170.6655,170.7144,1401.0
2024-05-17 11:10:00,174.27,174.42,174.27,174.39,2336.0,170.734,170.881,170.734,170.8516,2336.0
2024-05-17 11:15:00,174.45,174.45,174.36,174.41,1053.0,170.9104,170.9104,170.8222,170.8712,1053.0
2024-05-17 11:20:00,174.34,174.34,174.01,174.06,3058.0,170.8026,170.8026,170.4793,170.5283,3058.0
2024-05-17 11:25:00,174.03,174.33,174.03,174.09,5392.0,170.4989,170.7928,170.4989,170.5577,5392.0
2024-05-17 11:30:00,174.09,174.13,174.08,174.08,1018.0,170.5577,170.5969,170.5479,170.5479,1018.0
2024-05-17 11:35:00,174.21,174.28,174.2,174.2,1585.0,170.6752,170.7438,170.6655,170.6655,1585.0
2024-05-17 11:40:00,174.15,174.23,174.13,174.18,1880.0,170.6165,170.6948,170.5969,170.6459,1880.0
2024-05-17 11:45:00,174.15,174.15,174.09,174.09,400.0,170.6165,170.6165,170.5577,170.5577,400.0
2024-05-17 11:50:00,174.08,174.15,174.06,174.09,1683.0,170.5479,170.6165,170.5283,170.5577,1683.0
2024-05-17 11:55:00,174.13,174.19,174.05,174.05,3969.0,170.5969,170.6557,170.5185,170.5185,3969.0
2024-05-17 12:00:00,174.04,174.33,174.04,174.3,3079.0,170.5087,170.7928,170.5087,170.7634,3079.0
2024-05-17 12:05:00,174.24,174.24,174.15,174.15,2488.0,170.7046,170.7046,170.6165,170.6165,2488.0
2024-05-17 12:10:00,174.13,174.18,174.12,174.18,1468.0,170.5969,170.6459,170.5871,170.6459,1468.0
2024-05-17 12:15:00,174.24,174.24,174.09,174.09,3221.0,170.7046,170.7046,170.5577,170.5577,3221.0
2024-05-17 12:20:00,174.08,174.08,173.91,174.01,4297.0,170.5479,170.5479,170.3813,170.4793,4297.0
2024-05-17 12:25:00,174.09,174.14,174.05,174.13,2182.0,170.5577,170.6067,170.5185,170.5969,2182.0
2024-05-17 12:30:00,174.15,174.15,174.09,174.09,1415.0,170.6165,170.6165,170.5577,170.5577,1415.0
2024-05-17 12:35:00,174.16,174.26,174.15,174.17,4486.0,170.6263,170.7242,170.6165,170.6361,4486.0
2024-05-17 12:40:00,174.16,174.19,174.15,174.15,2069.0,170.6263,170.6557,170.6165,170.6165,2069.0
2024-05-17 12:45:00,174.1,174.15,174.04,174.04,1584.0,170.5675,170.6165,170.5087,170.5087,1584.0
2024-05-17 12:50:00,174.07,174.39,174.07,174.39,2947.0,170.5381,170.8516,170.5381,170.8516,2947.0
2024-05-17 12:55:00,174.37,174.45,174.33,174.36,3414.0,170.832,170.9104,170.7928,170.8222,3414.0
2024-05-17 13:00:00,174.3,174.31,174.3,174.3,445.0,170.7634,170.7732,170.7634,170.7634,445.0
2024-05-17 13:05:00,174.31,174.4,174.31,174.35,1612.0,170.7732,170.8614,170.7732,170.8124,1612.0
2024-05-17 13:10:00,174.37,174.4,174.29,174.34,4050.0,170.832,170.8614,170.7536,170.8026,4050.0
2024-05-17 13:15:00,174.34,174.34,174.17,174.17,4313.0,170.8026,170.8026,170.6361,170.6361,4313.0
2024-05-17 13:20:00,174.17,174.19,174.14,174.14,603.0,170.6361,170.6557,170.6067,170.6067,603.0
2024-05-17 13:25:00,174.17,174.2,174.1,174.1,4355.0,170.6361,170.6655,170.5675,170.5675,4355.0
2024-05-17 13:30:00,174.1,174.11,173.98,173.99,5910.0,170.5675,170.5773,170.4499,170.4597,5910.0
2024-05-17 13:35:00,173.92,173.93,173.61,173.61,5767.0,170.3911,170.4009,170.0874,170.0874,5767.0
2024-05-17 13:40:00,173.59,173.59,173.39,173.48,2241.0,170.0678,170.0678,169.8719,169.9601,2241.0
2024-05-17 13:45:00,173.5,173.5,173.24,173.24,4033.0,169.9797,169.9797,169.7249,169.7249,4033.0
2024-05-17 13:50:00,173.22,173.26,173.07,173.12,7363.0,169.7053,169.7445,169.5584,169.6074,7363.0
2024-05-17 13:55:00,173.1,173.19,173.08,173.11,5120.0,169.5878,169.6759,169.5682,169.5976,5120.0
2024-05-17 14:00:00,173.15,173.23,173.01,173.07,4131.0,169.6368,169.7151,169.4996,169.5584,4131.0
2024-05-17 14:05:00,173.09,173.12,172.76,172.84,12160.0,169.578,169.6074,169.2547,169.333,12160.0
2024-05-17 14:10:00,172.84,172.84,172.56,172.57,3191.0,169.333,169.333,169.0587,169.0685,3191.0
2024-05-17 14:15:00,172.49,172.59,172.32,172.32,7027.0,168.9901,169.0881,168.8236,168.8236,7027.0
2024-05-17 14:20:00,172.34,172.38,172.26,172.33,6294.0,168.8432,168.8824,168.7648,168.8334,6294.0
2024-05-17 14:25:00,172.33,172.43,172.3,172.34,4509.0,168.8334,168.9314,168.804,168.8432,4509.0
2024-05-17 14:30:00,172.34,172.36,171.92,172.03,32770.0,168.8432,168.8628,168.4317,168.5395,32770.0
2024-05-17 14:35:00,172.06,172.09,171.92,171.97,19157.0,168.5689,168.5983,168.4317,168.4807,19157.0
2024-05-17 14:40:00,171.97,172.14,171.91,172.03,15766.0,168.4807,168.6473,168.4219,168.5395,15766.0
2024-05-17 14:45:00,172.06,172.7,172.06,172.7,8271.0,168.5689,169.1959,168.5689,169.1959,8271.0
2024-05-17 14:50:00,172.67,172.83,172.23,172.28,17743.0,169.1665,169.3233,168.7354,168.7844,17743.0
2024-05-17 14:55:00,172.2,172.3,172.0,172.02,9484.0,168.706,168.804,168.5101,168.5297,9484.0
2024-05-17 15:00:00,171.98,171.99,171.87,171.94,11200.0,168.4905,168.5003,168.3827,168.4513,11200.0
2024-05-17 15:05:00,171.88,172.24,171.88,172.2,14839.0,168.3925,168.7452,168.3925,168.706,14839.0
2024-05-17 15:10:00,172.14,172.14,171.9,171.93,6604.0,168.6473,168.6473,168.4121,168.4415,6604.0
2024-05-17 15:15:00,171.95,172.08,171.84,171.87,8380.0,168.4611,168.5885,168.3533,168.3827,8380.0
2024-05-17 15:20:00,171.87,171.91,171.72,171.72,12957.0,168.3827,168.4219,168.2358,168.2358,12957.0
2024-05-17 15:25:00,171.72,171.82,171.57,171.81,12130.0,168.2358,168.3337,168.0888,168.3239,12130.0
2024-05-17 15:30:00,171.78,172.03,171.74,171.96,9438.0,168.2946,168.5395,168.2554,168.4709,9438.0
2024-05-17 15:35:00,171.92,172.06,171.88,171.93,19134.0,168.4317,168.5689,168.3925,168.4415,19134.0
2024-05-17 15:40:00,171.95,172.18,171.9,172.13,7794.0,168.4611,168.6864,168.4121,168.6375,7794.0
2024-05-17 15:45:00,172.19,172.19,171.66,171.66,20213.0,168.6962,168.6962,168.177,168.177,20213.0
2024-05-17 15:50:00,171.68,171.85,171.51,171.81,25826.0,168.1966,168.3631,168.03,168.3239,25826.0
2024-05-17 15:55:00,171.81,172.2,171.59,172.12,76417.0,168.3239,168.706,168.1084,168.6277,76417.0
2024-05-20 09:30:00,172.19,172.36,171.47,171.77,27322.0,168.6962,168.8628,167.9908,168.2848,27322.0
2024-05-20 09:35:00,171.7,171.73,171.03,171.13,24084.0,168.2162,168.2456,167.5598,167.6577,24084.0
2024-05-20 09:40:00,171.37,171.39,170.99,171.23,6902.0,167.8929,167.9125,167.5206,167.7557,6902.0
2024-05-20 09:45:00,171.21,171.3,171.01,171.04,7347.0,167.7361,167.8243,167.5402,167.5696,7347.0
2024-05-20 09:50:00,171.04,171.24,170.98,171.09,4013.0,167.5696,167.7655,167.5108,167.6186,4013.0
2024-05-20 09:55:00,171.0,171.1,170.65,170.86,13106.0,167.5304,167.6284,167.1875,167.3932,13106.0
2024-05-20 10:00:00,170.86,171.36,170.62,171.17,21952.0,167.3932,167.8831,167.1581,167.6969,21952.0
2024-05-20 10:05:00,171.21,171.28,171.07,171.17,12510.0,167.7361,167.8047,167.599,167.6969,12510.0
2024-05-20 10:10:00,171.15,171.43,171.1,171.32,29998.0,167.6773,167.9517,167.6284,167.8439,29998.0
2024-05-20 10:15:00,171.31,171.31,170.78,170.78,20955.0,167.8341,167.8341,167.3148,167.3148,20955.0
2024-05-20 10:20:00,170.72,170.81,170.28,170.28,11818.0,167.2561,167.3442,166.825,166.825,11818.0
2024-05-20 10:25:00,170.27,170.66,170.2,170.59,26268.0,166.8152,167.1973,166.7466,167.1287,26268.0
2024-05-20 10:30:00,170.59,170.9,170.4,170.4,16052.0,167.1287,167.4324,166.9426,166.9426,16052.0
2024-05-20 10:35:00,170.38,170.6,170.27,170.53,19165.0,166.923,167.1385,166.8152,167.0699,19165.0
2024-05-20 10:40:00,170.54,171.26,170.5,171.22,14043.0,167.0797,167.7851,167.0405,167.7459,14043.0
2024-05-20 10:45:00,171.25,171.34,171.12,171.13,7233.0,167.7753,167.8635,167.6479,167.6577,7233.0
2024-05-20 10:50:00,171.11,171.46,171.08,171.45,6449.0,167.6381,167.981,167.6088,167.9713,6449.0
2024-05-20 10:55:00,171.39,171.58,171.34,171.58,7089.0,167.9125,168.0986,167.8635,168.0986,7089.0
2024-05-20 11:00:00,171.57,171.59,171.47,171.5,7432.0,168.0888,168.1084,167.9908,168.0202,7432.0
2024-05-20 11:05:00,171.5,172.3,171.5,172.3,4887.0,168.0202,168.804,168.0202,168.804,4887.0
2024-05-20 11:10:00,172.34,172.36,172.05,172.19,8210.0,168.8432,168.8628,168.5591,168.6962,8210.0
2024-05-20 11:15:00,172.19,172.47,172.19,172.29,4967.0,168.6962,168.9706,168.6962,168.7942,4967.0
2024-05-20 11:20:00,172.29,172.46,172.24,172.46,6231.0,168.7942,168.9608,168.7452,168.9608,6231.0
2024-05-20 11:25:00,172.41,172.43,172.28,172.31,3992.0,168.9118,168.9314,168.7844,168.8138,3992.0
2024-05-20 11:30:00,172.29,172.38,172.17,172.18,5607.0,168.7942,168.8824,168.6766,168.6864,5607.0
2024-05-20 11:35:00,172.17,172.17,171.95,172.06,4252.0,168.6766,168.6766,168.4611,168.5689,4252.0
2024-05-20 11:40:00,172.05,172.09,171.97,172.06,4965.0,168.5591,168.5983,168.4807,168.5689,4965.0
2024-05-20 11:45:00,172.06,172.06,171.86,171.89,5453.0,168.5689,168.5689,168.3729,168.4023,5453.0
2024-05-20 11:50:00,171.95,172.06,171.89,172.01,6472.0,168.4611,168.5689,168.4023,168.5199,6472.0
2024-05-20 11:55:00,171.97,172.14,171.85,172.01,4580.0,168.4807,168.6473,168.3631,168.5199,4580.0
2024-05-20 12:00:00,172.06,172.33,172.06,172.33,3841.0,168.5689,168.8334,168.5689,168.8334,3841.0
2024-05-20 12:05:00,172.34,172.34,172.18,172.3,3297.0,168.8432,168.8432,168.6864,168.804,3297.0
2024-05-20 12:10:00,172.23,172.59,172.23,172.54,2065.0,168.7354,169.0881,168.7354,169.0391,2065.0
2024-05-20 12:15:00,172.62,172.83,172.54,172.79,3890.0,169.1175,169.3233,169.0391,169.2841,3890.0
2024-05-20 12:20:00,172.8,172.8,172.53,172.53,4970.0,169.2939,169.2939,169.0293,169.0293,4970.0
2024-05-20 12:25:00,172.5,172.69,172.47,172.69,2718.0,168.9999,169.1861,168.9706,169.1861,2718.0
2024-05-20 12:30:00,172.67,172.67,172.34,172.34,4470.0,169.1665,169.1665,168.8432,168.8432,4470.0
2024-05-20 12:35:00,172.34,172.35,172.25,172.27,2912.0,168.8432,168.853,168.755,168.7746,2912.0
2024-05-20 12:40:00,172.27,172.36,172.24,172.28,2834.0,168.7746,168.8628,168.7452,168.7844,2834.0
2024-05-20 12:45:00,172.27,172.36,172.24,172.27,4015.0,168.7746,168.8628,168.7452,168.7746,4015.0
2024-05-20 12:50:00,172.3,172.45,172.3,172.44,3580.0,168.804,168.951,168.804,168.9412,3580.0
2024-05-20 12:55:00,172.37,172.38,172.29,172.29,1455.0,168.8726,168.8824,168.7942,168.7942,1455.0
2024-05-20 13:00:00,172.29,172.29,172.22,172.22,3361.0,168.7942,168.7942,168.7256,168.7256,3361.0
2024-05-20 13:05:00,172.18,172.56,172.16,172.51,3947.0,168.6864,169.0587,168.6668,169.0097,3947.0
2024-05-20 13:10:00,172.49,172.53,172.46,172.52,2362.0,168.9901,169.0293,168.9608,169.0195,2362.0
2024-05-20 13:15:00,172.49,172.52,172.44,172.49,4614.0,168.9901,169.0195,168.9412,168.9901,4614.0
2024-05-20 13:20:00,172.5,172.59,172.32,172.38,5335.0,168.9999,169.0881,168.8236,168.8824,5335.0
2024-05-20 13:25:00,172.37,172.4,172.16,172.31,2542.0,168.8726,168.902,168.6668,168.8138,2542.0
2024-05-20 13:30:00,172.34,172.35,172.18,172.33,2650.0,168.8432,168.853,168.6864,168.8334,2650.0
2024-05-20 13:35:00,172.22,172.31,172.21,172.22,2915.0,168.7256,168.8138,168.7158,168.7256,2915.0
2024-05-20 13:40:00,172.27,172.5,172.24,172.49,5461.0,168.7746,168.9999,168.7452,168.9901,5461.0
2024-05-20 13:45:00,172.46,172.63,172.45,172.49,2766.0,168.9608,169.1273,168.951,168.9901,2766.0
2024-05-20 13:50:00,172.5,172.61,172.32,172.35,7468.0,168.9999,169.1077,168.8236,168.853,7468.0
2024-05-20 13:55:00,172.34,172.36,172.23,172.36,2967.0,168.8432,168.8628,168.7354,168.8628,2967.0
2024-05-20 14:00:00,172.31,172.4,172.18,172.25,3439.0,168.8138,168.902,168.6864,168.755,3439.0
2024-05-20 14:05:00,172.27,172.27,171.89,172.01,4029.0,168.7746,168.7746,168.4023,168.5199,4029.0
2024-05-20 14:10:00,172.01,172.14,171.97,172.11,1675.0,168.5199,168.6473,168.4807,168.6179,1675.0
2024-05-20 14:15:00,172.11,172.14,172.01,172.03,4440.0,168.6179,168.6473,168.5199,168.5395,4440.0
2024-05-20 14:20:00,172.09,172.21,172.06,172.17,6127.0,168.5983,168.7158,168.5689,168.6766,6127.0
2024-05-20 14:25:00,172.16,172.21,171.98,171.98,11255.0,168.6668,168.7158,168.4905,168.4905,11255.0
2024-05-20 14:30:00,172.02,172.15,172.02,172.06,6947.0,168.5297,168.657,168.5297,168.5689,6947.0
2024-05-20 14:35:00,172.1,172.24,172.1,172.23,8598.0,168.6081,168.7452,168.6081,168.7354,8598.0
2024-05-20 14:40:00,172.19,172.43,172.17,172.32,3956.0,168.6962,168.9314,168.6766,168.8236,3956.0
2024-05-20 14:45:00,172.29,172.34,172.16,172.24,5344.0,168.7942,168.8432,168.6668,168.7452,5344.0
2024-05-20 14:50:00,172.35,172.35,172.16,172.16,1562.0,168.853,168.853,168.6668,168.6668,1562.0
2024-05-20 14:55:00,172.16,172.16,171.87,171.87,6522.0,168.6668,168.6668,168.3827,168.3827,6522.0
2024-05-20 15:00:00,171.82,171.82,171.6,171.65,13427.0,168.3337,168.3337,168.1182,168.1672,13427.0
2024-05-20 15:05:00,171.68,171.73,171.63,171.63,9089.0,168.1966,168.2456,168.1476,168.1476,9089.0
2024-05-20 15:10:00,171.67,171.82,171.65,171.67,29577.0,168.1868,168.3337,168.1672,168.1868,29577.0
2024-05-20 15:15:00,171.66,171.69,171.59,171.65,16011.0,168.177,168.2064,168.1084,168.1672,16011.0
2024-05-20 15:20:00,171.68,171.68,171.38,171.43,7624.0,168.1966,168.1966,167.9027,167.9517,7624.0
2024-05-20 15:25:00,171.45,171.45,171.24,171.3,7856.0,167.9713,167.9713,167.7655,167.8243,7856.0
2024-05-20 15:30:00,171.34,171.39,171.17,171.17,26163.0,167.8635,167.9125,167.6969,167.6969,26163.0
2024-05-20 15:35:00,171.18,171.28,171.05,171.05,17001.0,167.7067,167.8047,167.5794,167.5794,17001.0
2024-05-20 15:40:00,171.05,171.27,171.03,171.08,16319.0,167.5794,167.7949,167.5598,167.6088,16319.0
2024-05-20 15:45:00,171.07,171.09,170.9,171.0,28206.0,167.599,167.6186,167.4324,167.5304,28206.0
2024-05-20 15:50:00,171.0,171.1,170.81,170.81,31793.0,167.5304,167.6284,167.3442,167.3442,31793.0
2024-05-20 15:55:00,170.8,171.05,170.62,171.02,109789.0,167.3344,167.5794,167.1581,167.55,109789.0
2024-05-21 09:30:00,171.07,171.84,171.07,171.48,17473.0,167.599,168.3533,167.599,168.0006,17473.0
2024-05-21 09:35:00,171.64,171.9,171.47,171.9,3659.0,168.1574,168.4121,167.9908,168.4121,3659.0
2024-05-21 09:40:00,171.89,172.02,171.66,171.73,4515.0,168.4023,168.5297,168.177,168.2456,4515.0
2024-05-21 09:45:00,171.88,172.04,171.74,171.92,2910.0,168.3925,168.5493,168.2554,168.4317,2910.0
2024-05-21 09:50:00,171.92,171.92,171.43,171.52,8855.0,168.4317,168.4317,167.9517,168.0398,8855.0
2024-05-21 09:55:00,171.58,171.71,171.39,171.4,5633.0,168.0986,168.226,167.9125,167.9223,5633.0
2024-05-21 10:00:00,171.46,171.65,171.45,171.59,3549.0,167.981,168.1672,167.9713,168.1084,3549.0
2024-05-21 10:05:00,171.56,171.91,171.52,171.91,3667.0,168.079,168.4219,168.0398,168.4219,3667.0
2024-05-21 10:10:00,171.97,171.97,171.69,171.69,6670.0,168.4807,168.4807,168.2064,168.2064,6670.0
2024-05-21 10:15:00,171.74,171.8,171.43,171.48,4839.0,168.2554,168.3141,167.9517,168.0006,4839.0
2024-05-21 10:20:00,171.45,171.45,171.13,171.32,3721.0,167.9713,167.9713,167.6577,167.8439,3721.0
2024-05-21 10:25:00,171.31,171.32,171.08,171.13,3002.0,167.8341,167.8439,167.6088,167.6577,3002.0
2024-05-21 10:30:00,171.07,171.23,170.97,171.23,7051.0,167.599,167.7557,167.501,167.7557,7051.0
2024-05-21 10:35:00,171.26,171.35,171.15,171.35,1586.0,167.7851,167.8733,167.6773,167.8733,1586.0
2024-05-21 10:40:00,171.34,171.77,171.34,171.75,2235.0,167.8635,168.2848,167.8635,168.2652,2235.0
2024-05-21 10:45:00,171.79,171.79,171.48,171.53,6638.0,168.3044,168.3044,168.0006,168.0496,6638.0
2024-05-21 10:50:00,171.5,171.57,171.33,171.43,6991.0,168.0202,168.0888,167.8537,167.9517,6991.0
2024-05-21 10:55:00,171.46,171.53,171.39,171.41,9727.0,167.981,168.0496,167.9125,167.9321,9727.0
2024-05-21 11:00:00,171.41,171.48,171.12,171.48,7147.0,167.9321,168.0006,167.6479,168.0006,7147.0
2024-05-21 11:05:00,171.45,171.67,171.43,171.63,1911.0,167.9713,168.1868,167.9517,168.1476,1911.0
2024-05-21 11:10:00,171.63,171.64,171.36,171.36,6226.0,168.1476,168.1574,167.8831,167.8831,6226.0
2024-05-21 11:15:00,171.34,171.49,171.3,171.35,3175.0,167.8635,168.0104,167.8243,167.8733,3175.0
2024-05-21 11:20:00,171.31,171.37,171.31,171.33,580.0,167.8341,167.8929,167.8341,167.8537,580.0
2024-05-21 11:25:00,171.33,171.41,171.29,171.32,3302.0,167.8537,167.9321,167.8145,167.8439,3302.0
2024-05-21 11:30:00,171.31,171.32,171.08,171.09,7676.0,167.8341,167.8439,167.6088,167.6186,7676.0
2024-05-21 11:35:00,171.09,171.13,170.95,170.95,4340.0,167.6186,167.6577,167.4814,167.4814,4340.0
2024-05-21 11:40:00,170.94,170.94,170.7,170.7,3690.0,167.4716,167.4716,167.2365,167.2365,3690.0
2024-05-21 11:45:00,170.72,170.75,170.68,170.68,725.0,167.2561,167.2855,167.2169,167.2169,725.0
2024-05-21 11:50:00,170.64,170.67,170.33,170.46,11414.0,167.1777,167.2071,166.874,167.0013,11414.0
2024-05-21 11:55:00,170.41,170.47,170.33,170.33,4581.0,166.9524,167.0111,166.874,166.874,4581.0
2024-05-21 12:00:00,170.34,170.34,170.22,170.28,6937.0,166.8838,166.8838,166.7662,166.825,6937.0
2024-05-21 12:05:00,170.22,170.38,170.22,170.29,1391.0,166.7662,166.923,166.7662,166.8348,1391.0
2024-05-21 12:10:00,170.37,170.52,170.36,170.38,3091.0,166.9132,167.0601,166.9034,166.923,3091.0
2024-05-21 12:15:00,170.56,170.6,170.51,170.51,1170.0,167.0993,167.1385,167.0503,167.0503,1170.0
2024-05-21 12:20:00,170.5,170.6,170.47,170.47,4120.0,167.0405,167.1385,167.0111,167.0111,4120.0
2024-05-21 12:25:00,170.46,170.46,170.26,170.3,3457.0,167.0013,167.0013,166.8054,166.8446,3457.0
2024-05-21 12:30:00,170.36,170.44,170.33,170.33,1725.0,166.9034,166.9817,166.874,166.874,1725.0
2024-05-21 12:35:00,170.34,170.49,170.34,170.43,994.0,166.8838,167.0307,166.8838,166.9719,994.0
2024-05-21 12:40:00,170.42,170.42,170.31,170.33,4221.0,166.9621,166.9621,166.8544,166.874,4221.0
2024-05-21 12:45:00,170.36,170.43,170.31,170.42,1236.0,166.9034,166.9719,166.8544,166.9621,1236.0
2024-05-21 12:50:00,170.47,170.55,170.47,170.5,1744.0,167.0111,167.0895,167.0111,167.0405,1744.0
2024-05-21 12:55:00,170.54,170.54,170.39,170.41,6771.0,167.0797,167.0797,166.9328,166.9524,6771.0
2024-05-21 13:00:00,170.42,170.48,170.42,170.47,1200.0,166.9621,167.0209,166.9621,167.0111,1200.0
2024-05-21 13:05:00,170.48,170.71,170.46,170.67,3459.0,167.0209,167.2463,167.0013,167.2071,3459.0
2024-05-21 13:10:00,170.68,170.68,170.54,170.55,4001.0,167.2169,167.2169,167.0797,167.0895,4001.0
2024-05-21 13:15:00,170.68,170.71,170.63,170.63,1901.0,167.2169,167.2463,167.1679,167.1679,1901.0
2024-05-21 13:20:00,170.65,170.68,170.56,170.59,4091.0,167.1875,167.2169,167.0993,167.1287,4091.0
2024-05-21 13:25:00,170.65,170.7,170.53,170.66,1855.0,167.1875,167.2365,167.0699,167.1973,1855.0
2024-05-21 13:30:00,170.7,170.75,170.66,170.68,1547.0,167.2365,167.2855,167.1973,167.2169,1547.0
2024-05-21 13:35:00,170.67,170.69,170.6,170.6,3151.0,167.2071,167.2267,167.1385,167.1385,3151.0
2024-05-21 13:40:00,170.63,170.72,170.63,170.68,1901.0,167.1679,167.2561,167.1679,167.2169,1901.0
2024-05-21 13:45:00,170.76,170.81,170.71,170.81,8912.0,167.2953,167.3442,167.2463,167.3442,8912.0
2024-05-21 13:50:00,170.85,170.9,170.85,170.86,1792.0,167.3834,167.4324,167.3834,167.3932,1792.0
2024-05-21 13:55:00,170.9,170.96,170.9,170.96,2783.0,167.4324,167.4912,167.4324,167.4912,2783.0
2024-05-21 14:00:00,170.94,170.94,170.81,170.83,4550.0,167.4716,167.4716,167.3442,167.3638,4550.0
2024-05-21 14:05:00,170.82,170.91,170.8,170.89,1645.0,167.354,167.4422,167.3344,167.4226,1645.0
2024-05-21 14:10:00,170.85,170.86,170.63,170.72,4959.0,167.3834,167.3932,167.1679,167.2561,4959.0
2024-05-21 14:15:00,170.77,170.95,170.73,170.92,2188.0,167.305,167.4814,167.2659,167.452,2188.0
2024-05-21 14:20:00,170.92,171.12,170.92,171.09,3465.0,167.452,167.6479,167.452,167.6186,3465.0
2024-05-21 14:25:00,171.1,171.16,171.04,171.04,3247.0,167.6284,167.6871,167.5696,167.5696,3247.0
2024-05-21 14:30:00,171.04,171.26,171.02,171.26,3299.0,167.5696,167.7851,167.55,167.7851,3299.0
2024-05-21 14:35:00,171.24,171.24,171.07,171.15,5303.0,167.7655,167.7655,167.599,167.6773,5303.0
2024-05-21 14:40:00,171.08,171.16,171.08,171.09,2842.0,167.6088,167.6871,167.6088,167.6186,2842.0
2024-05-21 14:45:00,171.11,171.13,171.08,171.13,2743.0,167.6381,167.6577,167.6088,167.6577,2743.0
2024-05-21 14:50:00,171.1,171.16,171.08,171.13,3444.0,167.6284,167.6871,167.6088,167.6577,3444.0
2024-05-21 14:55:00,171.1,171.23,171.1,171.19,4980.0,167.6284,167.7557,167.6284,167.7165,4980.0
2024-05-21 15:00:00,171.2,171.43,171.17,171.42,2247.0,167.7263,167.9517,167.6969,167.9419,2247.0
2024-05-21 15:05:00,171.41,171.69,171.41,171.64,5433.0,167.9321,168.2064,167.9321,168.1574,5433.0
2024-05-21 15:10:00,171.67,171.91,171.67,171.91,5884.0,168.1868,168.4219,168.1868,168.4219,5884.0
2024-05-21 15:15:00,171.95,172.0,171.75,171.8,8853.0,168.4611,168.5101,168.2652,168.3141,8853.0
2024-05-21 15:20:00,171.73,171.85,171.65,171.85,7441.0,168.2456,168.3631,168.1672,168.3631,7441.0
2024-05-21 15:25:00,171.85,171.98,171.85,171.94,6341.0,168.3631,168.4905,168.3631,168.4513,6341.0
2024-05-21 15:30:00,171.94,172.15,171.92,172.13,5629.0,168.4513,168.657,168.4317,168.6375,5629.0
2024-05-21 15:35:00,172.09,172.32,172.09,172.28,10227.0,168.5983,168.8236,168.5983,168.7844,10227.0
2024-05-21 15:40:00,172.31,172.33,172.1,172.2,10448.0,168.8138,168.8334,168.6081,168.706,10448.0
2024-05-21 15:45:00,172.24,172.54,172.24,172.42,12320.0,168.7452,169.0391,168.7452,168.9216,12320.0
2024-05-21 15:50:00,172.44,172.54,172.23,172.27,22660.0,168.9412,169.0391,168.7354,168.7746,22660.0
2024-05-21 15:55:00,172.27,172.27,172.05,172.17,52766.0,168.7746,168.7746,168.5591,168.6766,52766.0
2024-05-22 09:30:00,171.02,171.4,170.27,171.4,17975.0,167.55,167.9223,166.8152,167.9223,17975.0
2024-05-22 09:35:00,171.22,171.33,171.05,171.33,3089.0,167.7459,167.8537,167.5794,167.8537,3089.0
2024-05-22 09:40:00,171.17,171.7,171.16,171.41,5222.0,167.6969,168.2162,167.6871,167.9321,5222.0
2024-05-22 09:45:00,171.49,171.49,170.7,170.79,7496.0,168.0104,168.0104,167.2365,167.3246,7496.0
2024-05-22 09:50:00,170.79,170.95,170.69,170.93,3038.0,167.3246,167.4814,167.2267,167.4618,3038.0
2024-05-22 09:55:00,170.79,171.22,170.55,171.21,4010.0,167.3246,167.7459,167.0895,167.7361,4010.0
2024-05-22 10:00:00,171.24,171.28,170.89,171.15,4667.0,167.7655,167.8047,167.4226,167.6773,4667.0
2024-05-22 10:05:00,171.15,171.6,171.14,171.45,6101.0,167.6773,168.1182,167.6675,167.9713,6101.0
2024-05-22 10:10:00,171.52,171.87,171.52,171.72,4265.0,168.0398,168.3827,168.0398,168.2358,4265.0
2024-05-22 10:15:00,171.67,171.73,171.41,171.73,2853.0,168.1868,168.2456,167.9321,168.2456,2853.0
2024-05-22 10:20:00,171.78,171.97,171.78,171.91,3329.0,168.2946,168.4807,168.2946,168.4219,3329.0
2024-05-22 10:25:00,171.87,171.92,171.63,171.86,4537.0,168.3827,168.4317,168.1476,168.3729,4537.0
2024-05-22 10:30:00,171.84,171.92,171.78,171.79,1527.0,168.3533,168.4317,168.2946,168.3044,1527.0
2024-05-22 10:35:00,171.78,171.91,171.75,171.83,1449.0,168.2946,168.4219,168.2652,168.3435,1449.0
2024-05-22 10:40:00,171.9,171.9,171.73,171.73,2451.0,168.4121,168.4121,168.2456,168.2456,2451.0
2024-05-22 10:45:00,171.84,171.89,171.51,171.51,2192.0,168.3533,168.4023,168.03,168.03,2192.0
2024-05-22 10:50:00,171.58,171.64,171.5,171.5,1335.0,168.0986,168.1574,168.0202,168.0202,1335.0
2024-05-22 10:55:00,171.55,171.7,171.53,171.67,1984.0,168.0692,168.2162,168.0496,168.1868,1984.0
2024-05-22 11:00:00,171.76,171.79,171.68,171.68,1962.0,168.275,168.3044,168.1966,168.1966,1962.0
2024-05-22 11:05:00,171.75,171.86,171.73,171.86,749.0,168.2652,168.3729,168.2456,168.3729,749.0
2024-05-22 11:10:00,171.76,171.9,171.73,171.87,2975.0,168.275,168.4121,168.2456,168.3827,2975.0
2024-05-22 11:15:00,171.82,171.82,171.58,171.58,5574.0,168.3337,168.3337,168.0986,168.0986,5574.0
2024-05-22 11:20:00,171.58,171.64,171.52,171.53,2888.0,168.0986,168.1574,168.0398,168.0496,2888.0
2024-05-22 11:25:00,171.52,171.7,171.52,171.63,1810.0,168.0398,168.2162,168.0398,168.1476,1810.0
2024-05-22 11:30:00,171.63,171.64,171.43,171.43,3323.0,168.1476,168.1574,167.9517,167.9517,3323.0
2024-05-22 11:35:00,171.37,171.47,171.31,171.4,2206.0,167.8929,167.9908,167.8341,167.9223,2206.0
2024-05-22 11:40:00,171.45,171.65,171.44,171.59,2474.0,167.9713,168.1672,167.9615,168.1084,2474.0
2024-05-22 11:45:00,171.62,171.67,171.52,171.55,3751.0,168.1378,168.1868,168.0398,168.0692,3751.0
2024-05-22 11:50:00,171.54,171.6,171.37,171.6,1802.0,168.0594,168.1182,167.8929,168.1182,1802.0
2024-05-22 11:55:00,171.62,171.77,171.62,171.72,1434.0,168.1378,168.2848,168.1378,168.2358,1434.0
2024-05-22 12:00:00,171.8,171.96,171.8,171.87,2607.0,168.3141,168.4709,168.3141,168.3827,2607.0
2024-05-22 12:05:00,171.87,171.88,171.78,171.86,3756.0,168.3827,168.3925,168.2946,168.3729,3756.0
2024-05-22 12:10:00,171.93,172.21,171.91,172.21,4938.0,168.4415,168.7158,168.4219,168.7158,4938.0
2024-05-22 12:15:00,172.21,172.47,172.19,172.38,5108.0,168.7158,168.9706,168.6962,168.8824,5108.0
2024-05-22 12:20:00,172.44,172.53,172.33,172.51,8753.0,168.9412,169.0293,168.8334,169.0097,8753.0
2024-05-22 12:25:00,172.57,172.82,172.54,172.8,3608.0,169.0685,169.3135,169.0391,169.2939,3608.0
2024-05-22 12:30:00,172.85,172.89,172.77,172.84,4306.0,169.3428,169.382,169.2645,169.333,4306.0
2024-05-22 12:35:00,172.88,172.88,172.59,172.66,13631.0,169.3722,169.3722,169.0881,169.1567,13631.0
2024-05-22 12:40:00,172.67,172.85,172.59,172.67,3207.0,169.1665,169.3428,169.0881,169.1665,3207.0
2024-05-22 12:45:00,172.65,172.65,172.33,172.41,4072.0,169.1469,169.1469,168.8334,168.9118,4072.0
2024-05-22 12:50:00,172.34,172.37,172.21,172.37,3121.0,168.8432,168.8726,168.7158,168.8726,3121.0
2024-05-22 12:55:00,172.39,172.59,172.37,172.42,3897.0,168.8922,169.0881,168.8726,168.9216,3897.0
2024-05-22 13:00:00,172.45,172.63,172.44,172.62,2299.0,168.951,169.1273,168.9412,169.1175,2299.0
2024-05-22 13:05:00,172.65,172.73,172.63,172.63,2730.0,169.1469,169.2253,169.1273,169.1273,2730.0
2024-05-22 13:10:00,172.64,172.64,172.43,172.55,3984.0,169.1371,169.1371,168.9314,169.0489,3984.0
2024-05-22 13:15:00,172.52,172.57,172.52,172.52,919.0,169.0195,169.0685,169.0195,169.0195,919.0
2024-05-22 13:20:00,172.56,172.61,172.51,172.51,3496.0,169.0587,169.1077,169.0097,169.0097,3496.0
2024-05-22 13:25:00,172.5,172.5,172.29,172.29,3103.0,168.9999,168.9999,168.7942,168.7942,3103.0
2024-05-22 13:30:00,172.33,172.39,172.18,172.18,3386.0,168.8334,168.8922,168.6864,168.6864,3386.0
2024-05-22 13:35:00,172.17,172.18,171.94,172.15,3336.0,168.6766,168.6864,168.4513,168.657,3336.0
2024-05-22 13:40:00,172.08,172.14,171.9,171.95,2737.0,168.5885,168.6473,168.4121,168.4611,2737.0
2024-05-22 13:45:00,171.9,172.07,171.9,172.03,4009.0,168.4121,168.5787,168.4121,168.5395,4009.0
2024-05-22 13:50:00,172.05,172.16,172.03,172.09,9517.0,168.5591,168.6668,168.5395,168.5983,9517.0
2024-05-22 13:55:00,172.08,172.1,171.96,172.04,3612.0,168.5885,168.6081,168.4709,168.5493,3612.0
2024-05-22 14:00:00,172.0,172.0,171.48,171.8,6273.0,168.5101,168.5101,168.0006,168.3141,6273.0
2024-05-22 14:05:00,171.8,171.93,171.62,171.62,5141.0,168.3141,168.4415,168.1378,168.1378,5141.0
2024-05-22 14:10:00,171.62,171.66,171.29,171.3,3550.0,168.1378,168.177,167.8145,167.8243,3550.0
2024-05-22 14:15:00,171.3,171.34,170.91,171.0,5625.0,167.8243,167.8635,167.4422,167.5304,5625.0
2024-05-22 14:20:00,171.04,171.22,170.75,171.22,5795.0,167.5696,167.7459,167.2855,167.7459,5795.0
2024-05-22 14:25:00,171.22,171.3,171.0,171.0,5087.0,167.7459,167.8243,167.5304,167.5304,5087.0
2024-05-22 14:30:00,170.98,171.07,170.93,170.98,4409.0,167.5108,167.599,167.4618,167.5108,4409.0
2024-05-22 14:35:00,170.93,170.97,170.84,170.97,4708.0,167.4618,167.501,167.3736,167.501,4708.0
2024-05-22 14:40:00,170.97,171.01,170.52,170.6,4093.0,167.501,167.5402,167.0601,167.1385,4093.0
2024-05-22 14:45:00,170.52,170.69,170.52,170.69,4783.0,167.0601,167.2267,167.0601,167.2267,4783.0
2024-05-22 14:50:00,170.69,170.71,170.42,170.42,6551.0,167.2267,167.2463,166.9621,166.9621,6551.0
2024-05-22 14:55:00,170.5,170.62,170.43,170.59,4085.0,167.0405,167.1581,166.9719,167.1287,4085.0
2024-05-22 15:00:00,170.63,170.74,170.57,170.69,3251.0,167.1679,167.2757,167.1091,167.2267,3251.0
2024-05-22 15:05:00,170.72,170.74,170.68,170.74,3866.0,167.2561,167.2757,167.2169,167.2757,3866.0
2024-05-22 15:10:00,170.72,170.72,170.6,170.62,5787.0,167.2561,167.2561,167.1385,167.1581,5787.0
2024-05-22 15:15:00,170.6,170.6,170.23,170.32,11042.0,167.1385,167.1385,166.776,166.8642,11042.0
2024-05-22 15:20:00,170.32,170.81,170.32,170.79,4996.0,166.8642,167.3442,166.8642,167.3246,4996.0
2024-05-22 15:25:00,170.78,170.82,170.67,170.71,7519.0,167.3148,167.354,167.2071,167.2463,7519.0
2024-05-22 15:30:00,170.67,170.96,170.61,170.67,8012.0,167.2071,167.4912,167.1483,167.2071,8012.0
2024-05-22 15:35:00,170.65,170.82,170.65,170.77,4803.0,167.1875,167.354,167.1875,167.305,4803.0
2024-05-22 15:40:00,170.78,170.8,170.58,170.64,9665.0,167.3148,167.3344,167.1189,167.1777,9665.0
2024-05-22 15:45:00,170.66,170.83,170.55,170.55,11783.0,167.1973,167.3638,167.0895,167.0895,11783.0
2024-05-22 15:50:00,170.53,170.96,170.48,170.95,18507.0,167.0699,167.4912,167.0209,167.4814,18507.0
2024-05-22 15:55:00,170.99,171.19,170.8,171.14,50166.0,167.5206,167.7165,167.3344,167.6675,50166.0
2024-05-23 09:30:00,171.5,171.55,171.12,171.16,12831.0,168.0202,168.0692,167.6479,167.6871,12831.0
2024-05-23 09:35:00,171.01,171.2,170.75,170.85,6274.0,167.5402,167.7263,167.2855,167.3834,6274.0
2024-05-23 09:40:00,170.84,171.16,170.75,171.01,9577.0,167.3736,167.6871,167.2855,167.5402,9577.0
2024-05-23 09:45:00,171.08,171.18,170.79,170.79,8039.0,167.6088,167.7067,167.3246,167.3246,8039.0
2024-05-23 09:50:00,170.89,170.89,170.46,170.55,3902.0,167.4226,167.4226,167.0013,167.0895,3902.0
2024-05-23 09:55:00,170.71,171.39,170.63,171.35,4287.0,167.2463,167.9125,167.1679,167.8733,4287.0
2024-05-23 10:00:00,171.35,171.71,171.34,171.71,11255.0,167.8733,168.226,167.8635,168.226,11255.0
2024-05-23 10:05:00,171.59,171.59,171.31,171.37,3367.0,168.1084,168.1084,167.8341,167.8929,3367.0
2024-05-23 10:10:00,171.26,171.35,171.25,171.25,4919.0,167.7851,167.8733,167.7753,167.7753,4919.0
2024-05-23 10:15:00,171.17,171.3,170.99,170.99,3285.0,167.6969,167.8243,167.5206,167.5206,3285.0
2024-05-23 10:20:00,171.1,171.11,170.68,170.99,9094.0,167.6284,167.6381,167.2169,167.5206,9094.0
2024-05-23 10:25:00,171.16,171.25,171.08,171.25,3641.0,167.6871,167.7753,167.6088,167.7753,3641.0
2024-05-23 10:30:00,171.21,171.21,170.89,170.89,6603.0,167.7361,167.7361,167.4226,167.4226,6603.0
2024-05-23 10:35:00,170.91,170.97,170.85,170.91,2530.0,167.4422,167.501,167.3834,167.4422,2530.0
2024-05-23 10:40:00,170.86,170.93,170.71,170.93,7834.0,167.3932,167.4618,167.2463,167.4618,7834.0
2024-05-23 10:45:00,170.91,170.92,170.84,170.87,1500.0,167.4422,167.452,167.3736,167.403,1500.0
2024-05-23 10:50:00,170.89,170.9,170.64,170.67,8570.0,167.4226,167.4324,167.1777,167.2071,8570.0
2024-05-23 10:55:00,170.63,170.8,170.63,170.67,2600.0,167.1679,167.3344,167.1679,167.2071,2600.0
2024-05-23 11:00:00,170.73,171.26,170.68,171.26,6044.0,167.2659,167.7851,167.2169,167.7851,6044.0
2024-05-23 11:05:00,171.26,171.5,171.26,171.47,3640.0,167.7851,168.0202,167.7851,167.9908,3640.0
2024-05-23 11:10:00,171.57,171.6,171.32,171.42,13101.0,168.0888,168.1182,167.8439,167.9419,13101.0
2024-05-23 11:15:00,171.37,171.37,171.04,171.29,7721.0,167.8929,167.8929,167.5696,167.8145,7721.0
2024-05-23 11:20:00,171.23,171.27,171.1,171.11,3949.0,167.7557,167.7949,167.6284,167.6381,3949.0
2024-05-23 11:25:00,171.16,171.17,170.91,171.04,5964.0,167.6871,167.6969,167.4422,167.5696,5964.0
2024-05-23 11:30:00,171.07,171.07,170.97,170.97,392.0,167.599,167.599,167.501,167.501,392.0
2024-05-23 11:35:00,170.93,171.14,170.9,171.01,4301.0,167.4618,167.6675,167.4324,167.5402,4301.0
2024-05-23 11:40:00,171.0,171.11,170.98,170.99,2615.0,167.5304,167.6381,167.5108,167.5206,2615.0
2024-05-23 11:45:00,170.99,171.05,170.99,170.99,1700.0,167.5206,167.5794,167.5206,167.5206,1700.0
2024-05-23 11:50:00,171.05,171.25,171.05,171.22,1719.0,167.5794,167.7753,167.5794,167.7459,1719.0
2024-05-23 11:55:00,171.25,171.61,171.24,171.53,20574.0,167.7753,168.128,167.7655,168.0496,20574.0
2024-05-23 12:00:00,171.46,171.54,171.46,171.53,3405.0,167.981,168.0594,167.981,168.0496,3405.0
2024-05-23 12:05:00,171.58,171.6,171.36,171.42,6213.0,168.0986,168.1182,167.8831,167.9419,6213.0
2024-05-23 12:10:00,171.49,171.53,171.36,171.43,4957.0,168.0104,168.0496,167.8831,167.9517,4957.0
2024-05-23 12:15:00,171.43,171.58,171.33,171.58,3012.0,167.9517,168.0986,167.8537,168.0986,3012.0
2024-05-23 12:20:00,171.61,171.96,171.61,171.96,3632.0,168.128,168.4709,168.128,168.4709,3632.0
2024-05-23 12:25:00,171.95,171.98,171.9,171.97,4805.0,168.4611,168.4905,168.4121,168.4807,4805.0
2024-05-23 12:30:00,171.97,171.97,171.84,171.9,5756.0,168.4807,168.4807,168.3533,168.4121,5756.0
2024-05-23 12:35:00,171.83,172.12,171.83,172.05,3234.0,168.3435,168.6277,168.3435,168.5591,3234.0
2024-05-23 12:40:00,172.04,172.04,171.81,171.81,4347.0,168.5493,168.5493,168.3239,168.3239,4347.0
2024-05-23 12:45:00,171.84,171.84,171.63,171.72,1531.0,168.3533,168.3533,168.1476,168.2358,1531.0
2024-05-23 12:50:00,171.76,171.76,171.68,171.68,2098.0,168.275,168.275,168.1966,168.1966,2098.0
2024-05-23 12:55:00,171.78,171.78,171.68,171.76,1653.0,168.2946,168.2946,168.1966,168.275,1653.0
2024-05-23 13:00:00,171.74,171.76,171.62,171.63,3692.0,168.2554,168.275,168.1378,168.1476,3692.0
2024-05-23 13:05:00,171.63,171.76,171.57,171.57,3036.0,168.1476,168.275,168.0888,168.0888,3036.0
2024-05-23 13:10:00,171.58,171.62,171.56,171.61,1996.0,168.0986,168.1378,168.079,168.128,1996.0
2024-05-23 13:15:00,171.64,171.64,171.55,171.55,4334.0,168.1574,168.1574,168.0692,168.0692,4334.0
2024-05-23 13:20:00,171.52,171.52,171.39,171.42,3653.0,168.0398,168.0398,167.9125,167.9419,3653.0
2024-05-23 13:25:00,171.39,171.56,171.31,171.5,5714.0,167.9125,168.079,167.8341,168.0202,5714.0
2024-05-23 13:30:00,171.45,171.45,171.33,171.44,4449.0,167.9713,167.9713,167.8537,167.9615,4449.0
2024-05-23 13:35:00,171.38,171.4,171.15,171.2,6454.0,167.9027,167.9223,167.6773,167.7263,6454.0
2024-05-23 13:40:00,171.22,171.36,171.02,171.02,5256.0,167.7459,167.8831,167.55,167.55,5256.0
2024-05-23 13:45:00,171.02,171.2,171.02,171.2,5796.0,167.55,167.7263,167.55,167.7263,5796.0
2024-05-23 13:50:00,171.2,171.37,171.2,171.36,4648.0,167.7263,167.8929,167.7263,167.8831,4648.0
2024-05-23 13:55:00,171.36,171.36,171.14,171.26,4324.0,167.8831,167.8831,167.6675,167.7851,4324.0
2024-05-23 14:00:00,171.21,171.21,170.73,170.81,3163.0,167.7361,167.7361,167.2659,167.3442,3163.0
2024-05-23 14:05:00,170.82,171.0,170.82,171.0,2472.0,167.354,167.5304,167.354,167.5304,2472.0
2024-05-23 14:10:00,170.99,170.99,170.77,170.78,3407.0,167.5206,167.5206,167.305,167.3148,3407.0
2024-05-23 14:15:00,170.83,170.83,170.67,170.7,3077.0,167.3638,167.3638,167.2071,167.2365,3077.0
2024-05-23 14:20:00,170.67,170.79,170.62,170.62,2792.0,167.2071,167.3246,167.1581,167.1581,2792.0
2024-05-23 14:25:00,170.66,170.84,170.62,170.71,5877.0,167.1973,167.3736,167.1581,167.2463,5877.0
2024-05-23 14:30:00,170.71,170.74,170.63,170.66,2437.0,167.2463,167.2757,167.1679,167.1973,2437.0
2024-05-23 14:35:00,170.65,170.93,170.62,170.93,3319.0,167.1875,167.4618,167.1581,167.4618,3319.0
2024-05-23 14:40:00,170.88,170.92,170.77,170.84,4502.0,167.4128,167.452,167.305,167.3736,4502.0
2024-05-23 14:45:00,170.87,170.88,170.57,170.63,5172.0,167.403,167.4128,167.1091,167.1679,5172.0
2024-05-23 14:50:00,170.63,170.7,170.58,170.65,3444.0,167.1679,167.2365,167.1189,167.1875,3444.0
2024-05-23 14:55:00,170.64,170.71,170.6,170.61,2878.0,167.1777,167.2463,167.1385,167.1483,2878.0
2024-05-23 15:00:00,170.63,170.87,170.63,170.86,4901.0,167.1679,167.403,167.1679,167.3932,4901.0
2024-05-23 15:05:00,170.89,170.98,170.88,170.94,3401.0,167.4226,167.5108,167.4128,167.4716,3401.0
2024-05-23 15:10:00,170.95,171.02,170.83,170.96,7143.0,167.4814,167.55,167.3638,167.4912,7143.0
2024-05-23 15:15:00,170.99,171.18,170.94,171.17,3584.0,167.5206,167.7067,167.4716,167.6969,3584.0
2024-05-23 15:20:00,171.19,171.32,171.11,171.13,9038.0,167.7165,167.8439,167.6381,167.6577,9038.0
2024-05-23 15:25:00,171.17,171.17,171.0,171.15,6972.0,167.6969,167.6969,167.5304,167.6773,6972.0
2024-05-23 15:30:00,171.08,171.11,170.89,170.93,6418.0,167.6088,167.6381,167.4226,167.4618,6418.0
2024-05-23 15:35:00,170.93,171.04,170.82,171.04,8662.0,167.4618,167.5696,167.354,167.5696,8662.0
2024-05-23 15:40:00,171.03,171.24,170.98,171.24,6242.0,167.5598,167.7655,167.5108,167.7655,6242.0
2024-05-23 15:45:00,171.23,171.42,171.17,171.35,15292.0,167.7557,167.9419,167.6969,167.8733,15292.0
2024-05-23 15:50:00,171.35,171.59,171.35,171.58,19330.0,167.8733,168.1084,167.8733,168.0986,19330.0
2024-05-23 15:55:00,171.57,171.61,171.38,171.55,49023.0,168.0888,168.128,167.9027,168.0692,49023.0
2024-05-24 09:30:00,172.86,173.0,171.9,172.03,19919.0,169.3526,169.4898,168.4121,168.5395,19919.0
2024-05-24 09:35:00,172.53,172.62,172.08,172.6,1998.0,169.0293,169.1175,168.5885,169.0979,1998.0
2024-05-24 09:40:00,172.57,172.69,172.34,172.34,1750.0,169.0685,169.1861,168.8432,168.8432,1750.0
2024-05-24 09:45:00,172.34,172.34,171.77,171.78,2590.0,168.8432,168.8432,168.2848,168.2946,2590.0
2024-05-24 09:50:00,171.68,171.89,171.45,171.45,5236.0,168.1966,168.4023,167.9713,167.9713,5236.0
2024-05-24 09:55:00,171.38,171.46,171.22,171.22,1732.0,167.9027,167.981,167.7459,167.7459,1732.0
2024-05-24 10:00:00,171.22,171.65,171.02,171.57,3159.0,167.7459,168.1672,167.55,168.0888,3159.0
2024-05-24 10:05:00,171.59,171.65,171.47,171.5,5727.0,168.1084,168.1672,167.9908,168.0202,5727.0
2024-05-24 10:10:00,171.36,171.42,171.09,171.09,5162.0,167.8831,167.9419,167.6186,167.6186,5162.0
2024-05-24 10:15:00,171.07,171.24,171.06,171.2,1200.0,167.599,167.7655,167.5892,167.7263,1200.0
2024-05-24 10:20:00,171.23,171.27,171.13,171.13,1232.0,167.7557,167.7949,167.6577,167.6577,1232.0
2024-05-24 10:25:00,171.15,171.18,170.91,170.91,3605.0,167.6773,167.7067,167.4422,167.4422,3605.0
2024-05-24 10:30:00,170.86,170.91,170.75,170.79,1568.0,167.3932,167.4422,167.2855,167.3246,1568.0
2024-05-24 10:35:00,170.74,170.74,170.15,170.17,4007.0,167.2757,167.2757,166.6976,166.7172,4007.0
2024-05-24 10:40:00,170.15,170.17,169.64,169.64,16840.0,166.6976,166.7172,166.198,166.198,16840.0
2024-05-24 10:45:00,169.59,169.74,169.47,169.74,8015.0,166.149,166.2959,166.0314,166.2959,8015.0
2024-05-24 10:50:00,169.79,170.18,169.75,170.1,4468.0,166.3449,166.727,166.3057,166.6486,4468.0
2024-05-24 10:55:00,170.15,170.23,170.05,170.23,2155.0,166.6976,166.776,166.5997,166.776,2155.0
2024-05-24 11:00:00,170.19,170.52,170.18,170.49,1138.0,166.7368,167.0601,166.727,167.0307,1138.0
2024-05-24 11:05:00,170.57,170.72,170.57,170.57,490.0,167.1091,167.2561,167.1091,167.1091,490.0
2024-05-24 11:10:00,170.63,170.71,170.58,170.71,1485.0,167.1679,167.2463,167.1189,167.2463,1485.0
2024-05-24 11:15:00,170.55,170.55,170.32,170.32,1316.0,167.0895,167.0895,166.8642,166.8642,1316.0
2024-05-24 11:20:00,170.29,170.39,170.13,170.15,2046.0,166.8348,166.9328,166.678,166.6976,2046.0
2024-05-24 11:25:00,170.09,170.12,170.0,170.03,1478.0,166.6388,166.6682,166.5507,166.5801,1478.0
2024-05-24 11:30:00,169.96,170.1,169.86,169.9,2907.0,166.5115,166.6486,166.4135,166.4527,2907.0
2024-05-24 11:35:00,169.9,169.9,169.61,169.63,2991.0,166.4527,166.4527,166.1686,166.1882,2991.0
2024-05-24 11:40:00,169.63,170.03,169.62,170.03,3864.0,166.1882,166.5801,166.1784,166.5801,3864.0
2024-05-24 11:45:00,169.97,169.97,169.9,169.95,1761.0,166.5213,166.5213,166.4527,166.5017,1761.0
2024-05-24 11:50:00,170.01,170.04,169.98,169.98,1377.0,166.5605,166.5899,166.5311,166.5311,1377.0
2024-05-24 11:55:00,170.01,170.23,169.99,170.17,2967.0,166.5605,166.776,166.5409,166.7172,2967.0
2024-05-24 12:00:00,170.26,170.39,170.25,170.39,1607.0,166.8054,166.9328,166.7956,166.9328,1607.0
2024-05-24 12:05:00,170.42,170.46,170.33,170.44,6171.0,166.9621,167.0013,166.874,166.9817,6171.0
2024-05-24 12:10:00,170.48,170.59,170.44,170.54,11523.0,167.0209,167.1287,166.9817,167.0797,11523.0
2024-05-24 12:15:00,170.52,170.58,170.45,170.55,5435.0,167.0601,167.1189,166.9915,167.0895,5435.0
2024-05-24 12:20:00,170.54,170.66,170.51,170.63,2250.0,167.0797,167.1973,167.0503,167.1679,2250.0
2024-05-24 12:25:00,170.65,170.68,170.54,170.67,10068.0,167.1875,167.2169,167.0797,167.2071,10068.0
2024-05-24 12:30:00,170.71,170.77,170.7,170.71,2704.0,167.2463,167.305,167.2365,167.2463,2704.0
2024-05-24 12:35:00,170.7,170.7,170.32,170.32,6010.0,167.2365,167.2365,166.8642,166.8642,6010.0
2024-05-24 12:40:00,170.25,170.25,170.16,170.16,2901.0,166.7956,166.7956,166.7074,166.7074,2901.0
2024-05-24 12:45:00,170.18,170.44,170.18,170.44,4029.0,166.727,166.9817,166.727,166.9817,4029.0
2024-05-24 12:50:00,170.4,170.45,170.39,170.43,1488.0,166.9426,166.9915,166.9328,166.9719,1488.0
2024-05-24 12:55:00,170.43,170.43,170.28,170.28,4953.0,166.9719,166.9719,166.825,166.825,4953.0
2024-05-24 13:00:00,170.28,170.3,170.17,170.24,8331.0,166.825,166.8446,166.7172,166.7858,8331.0
2024-05-24 13:05:00,170.24,170.39,170.22,170.31,3889.0,166.7858,166.9328,166.7662,166.8544,3889.0
2024-05-24 13:10:00,170.31,170.42,170.31,170.38,1600.0,166.8544,166.9621,166.8544,166.923,1600.0
2024-05-24 13:15:00,170.48,170.51,170.38,170.38,7631.0,167.0209,167.0503,166.923,166.923,7631.0
2024-05-24 13:20:00,170.39,170.39,170.26,170.27,3092.0,166.9328,166.9328,166.8054,166.8152,3092.0
2024-05-24 13:25:00,170.34,170.34,170.2,170.2,5546.0,166.8838,166.8838,166.7466,166.7466,5546.0
2024-05-24 13:30:00,170.2,170.25,170.19,170.24,3153.0,166.7466,166.7956,166.7368,166.7858,3153.0
2024-05-24 13:35:00,170.24,170.32,170.2,170.32,6304.0,166.7858,166.8642,166.7466,166.8642,6304.0
2024-05-24 13:40:00,170.28,170.3,170.11,170.16,16250.0,166.825,166.8446,166.6584,166.7074,16250.0
2024-05-24 13:45:00,170.17,170.52,170.17,170.44,15359.0,166.7172,167.0601,166.7172,166.9817,15359.0
2024-05-24 13:50:00,170.4,170.48,170.32,170.38,5883.0,166.9426,167.0209,166.8642,166.923,5883.0
2024-05-24 13:55:00,170.37,170.42,170.35,170.39,1957.0,166.9132,166.9621,166.8936,166.9328,1957.0
2024-05-24 14:00:00,170.4,170.55,170.35,170.51,2165.0,166.9426,167.0895,166.8936,167.0503,2165.0
2024-05-24 14:05:00,170.53,170.57,170.5,170.54,3715.0,167.0699,167.1091,167.0405,167.0797,3715.0
2024-05-24 14:10:00,170.54,170.55,170.23,170.28,5705.0,167.0797,167.0895,166.776,166.825,5705.0
2024-05-24 14:15:00,170.25,170.31,170.24,170.25,1394.0,166.7956,166.8544,166.7858,166.7956,1394.0
2024-05-24 14:20:00,170.24,170.27,170.0,170.08,3848.0,166.7858,166.8152,166.5507,166.629,3848.0
2024-05-24 14:25:00,170.09,170.14,170.09,170.09,1807.0,166.6388,166.6878,166.6388,166.6388,1807.0
2024-05-24 14:30:00,170.09,170.17,170.09,170.12,4290.0,166.6388,166.7172,166.6388,166.6682,4290.0
2024-05-24 14:35:00,170.13,170.2,170.01,170.2,4563.0,166.678,166.7466,166.5605,166.7466,4563.0
2024-05-24 14:40:00,170.16,170.26,170.16,170.19,2033.0,166.7074,166.8054,166.7074,166.7368,2033.0
2024-05-24 14:45:00,170.26,170.35,170.26,170.33,926.0,166.8054,166.8936,166.8054,166.874,926.0
2024-05-24 14:50:00,170.37,170.38,170.26,170.26,6167.0,166.9132,166.923,166.8054,166.8054,6167.0
2024-05-24 14:55:00,170.25,170.25,170.16,170.18,3683.0,166.7956,166.7956,166.7074,166.727,3683.0
2024-05-24 15:00:00,170.21,170.32,170.0,170.0,6063.0,166.7564,166.8642,166.5507,166.5507,6063.0
2024-05-24 15:05:00,170.1,170.13,170.01,170.05,3411.0,166.6486,166.678,166.5605,166.5997,3411.0
2024-05-24 15:10:00,170.06,170.3,170.06,170.3,6102.0,166.6095,166.8446,166.6095,166.8446,6102.0
2024-05-24 15:15:00,170.3,170.35,170.21,170.35,7805.0,166.8446,166.8936,166.7564,166.8936,7805.0
2024-05-24 15:20:00,170.38,170.43,170.26,170.29,9691.0,166.923,166.9719,166.8054,166.8348,9691.0
2024-05-24 15:25:00,170.3,170.32,170.23,170.26,4472.0,166.8446,166.8642,166.776,166.8054,4472.0
2024-05-24 15:30:00,170.25,170.43,170.21,170.37,8481.0,166.7956,166.9719,166.7564,166.9132,8481.0
2024-05-24 15:35:00,170.37,170.48,170.34,170.45,6129.0,166.9132,167.0209,166.8838,166.9915,6129.0
2024-05-24 15:40:00,170.48,170.5,170.37,170.39,11648.0,167.0209,167.0405,166.9132,166.9328,11648.0
2024-05-24 15:45:00,170.41,170.5,170.4,170.48,8951.0,166.9524,167.0405,166.9426,167.0209,8951.0
2024-05-24 15:50:00,170.42,170.62,170.32,170.62,18994.0,166.9621,167.1581,166.8642,167.1581,18994.0
2024-05-24 15:55:00,170.65,171.32,170.6,171.28,88239.0,167.1875,167.8439,167.1385,167.8047,88239.0
2024-05-28 09:30:00,171.15,171.24,170.13,170.84,22947.0,167.6773,167.7655,166.678,167.3736,22947.0
2024-05-28 09:35:00,170.6,170.82,170.0,170.13,3585.0,167.1385,167.354,166.5507,166.678,3585.0
2024-05-28 09:40:00,169.99,170.25,169.98,170.13,5666.0,166.5409,166.7956,166.5311,166.678,5666.0
2024-05-28 09:45:00,170.11,170.48,169.98,170.22,9590.0,166.6584,167.0209,166.5311,166.7662,9590.0
2024-05-28 09:50:00,170.13,170.54,169.97,170.43,8513.0,166.678,167.0797,166.5213,166.9719,8513.0
2024-05-28 09:55:00,170.32,170.32,169.75,169.76,8442.0,166.8642,166.8642,166.3057,166.3155,8442.0
2024-05-28 10:00:00,169.75,170.5,169.72,170.5,13502.0,166.3057,167.0405,166.2764,167.0405,13502.0
2024-05-28 10:05:00,170.42,171.03,170.38,170.9,7467.0,166.9621,167.5598,166.923,167.4324,7467.0
2024-05-28 10:10:00,170.9,170.92,170.41,170.47,5258.0,167.4324,167.452,166.9524,167.0111,5258.0
2024-05-28 10:15:00,170.45,170.68,170.36,170.64,3592.0,166.9915,167.2169,166.9034,167.1777,3592.0
2024-05-28 10:20:00,170.63,170.64,170.23,170.38,11441.0,167.1679,167.1777,166.776,166.923,11441.0
2024-05-28 10:25:00,170.38,170.47,170.2,170.23,6417.0,166.923,167.0111,166.7466,166.776,6417.0
2024-05-28 10:30:00,170.1,170.2,169.58,169.76,3628.0,166.6486,166.7466,166.1392,166.3155,3628.0
2024-05-28 10:35:00,169.9,169.94,169.77,169.89,2704.0,166.4527,166.4919,166.3253,166.4429,2704.0
2024-05-28 10:40:00,169.94,170.07,169.84,170.01,9351.0,166.4919,166.6193,166.3939,166.5605,9351.0
2024-05-28 10:45:00,170.04,170.27,169.99,170.22,6180.0,166.5899,166.8152,166.5409,166.7662,6180.0
2024-05-28 10:50:00,170.27,170.44,170.23,170.32,10069.0,166.8152,166.9817,166.776,166.8642,10069.0
2024-05-28 10:55:00,170.35,170.35,170.2,170.24,5514.0,166.8936,166.8936,166.7466,166.7858,5514.0
2024-05-28 11:00:00,170.3,170.3,169.96,169.96,5160.0,166.8446,166.8446,166.5115,166.5115,5160.0
2024-05-28 11:05:00,169.99,170.16,169.99,170.15,3153.0,166.5409,166.7074,166.5409,166.6976,3153.0
2024-05-28 11:10:00,170.21,170.4,170.19,170.35,3895.0,166.7564,166.9426,166.7368,166.8936,3895.0
2024-05-28 11:15:00,170.29,170.44,170.27,170.43,4460.0,166.8348,166.9817,166.8152,166.9719,4460.0
2024-05-28 11:20:00,170.42,170.48,170.37,170.45,7228.0,166.9621,167.0209,166.9132,166.9915,7228.0
2024-05-28 11:25:00,170.44,170.71,170.44,170.69,3661.0,166.9817,167.2463,166.9817,167.2267,3661.0
2024-05-28 11:30:00,170.72,170.84,170.42,170.45,8665.0,167.2561,167.3736,166.9621,166.9915,8665.0
2024-05-28 11:35:00,170.45,170.69,170.45,170.57,1942.0,166.9915,167.2267,166.9915,167.1091,1942.0
2024-05-28 11:40:00,170.55,170.72,170.53,170.69,6240.0,167.0895,167.2561,167.0699,167.2267,6240.0
2024-05-28 11:45:00,170.69,170.69,170.35,170.41,4293.0,167.2267,167.2267,166.8936,166.9524,4293.0
2024-05-28 11:50:00,170.4,170.57,170.35,170.35,8118.0,166.9426,167.1091,166.8936,166.8936,8118.0
2024-05-28 11:55:00,170.35,170.62,170.34,170.58,8490.0,166.8936,167.1581,166.8838,167.1189,8490.0
2024-05-28 12:00:00,170.64,170.78,170.52,170.76,7894.0,167.1777,167.3148,167.0601,167.2953,7894.0
2024-05-28 12:05:00,170.78,170.79,170.66,170.78,7529.0,167.3148,167.3246,167.1973,167.3148,7529.0
2024-05-28 12:10:00,170.83,171.26,170.82,171.02,14553.0,167.3638,167.7851,167.354,167.55,14553.0
2024-05-28 12:15:00,170.99,170.99,170.78,170.78,3547.0,167.5206,167.5206,167.3148,167.3148,3547.0
2024-05-28 12:20:00,170.8,170.86,170.63,170.63,5344.0,167.3344,167.3932,167.1679,167.1679,5344.0
2024-05-28 12:25:00,170.53,170.53,170.15,170.2,34277.0,167.0699,167.0699,166.6976,166.7466,34277.0
2024-05-28 12:30:00,170.21,170.27,170.06,170.06,11235.0,166.7564,166.8152,166.6095,166.6095,11235.0
2024-05-28 12:35:00,170.03,170.08,169.95,169.95,15084.0,166.5801,166.629,166.5017,166.5017,15084.0
2024-05-28 12:40:00,170.07,170.12,170.01,170.09,6443.0,166.6193,166.6682,166.5605,166.6388,6443.0
2024-05-28 12:45:00,170.1,170.2,169.92,170.2,9775.0,166.6486,166.7466,166.4723,166.7466,9775.0
2024-05-28 12:50:00,170.15,170.15,170.0,170.04,5015.0,166.6976,166.6976,166.5507,166.5899,5015.0
2024-05-28 12:55:00,170.03,170.03,169.87,169.97,7872.0,166.5801,166.5801,166.4233,166.5213,7872.0
2024-05-28 13:00:00,169.92,169.92,169.47,169.5,3686.0,166.4723,166.4723,166.0314,166.0608,3686.0
2024-05-28 13:05:00,169.49,169.75,169.48,169.75,2117.0,166.051,166.3057,166.0412,166.3057,2117.0
2024-05-28 13:10:00,169.77,169.85,169.73,169.73,1313.0,166.3253,166.4037,166.2861,166.2861,1313.0
2024-05-28 13:15:00,169.72,169.77,169.59,169.74,3983.0,166.2764,166.3253,166.149,166.2959,3983.0
2024-05-28 13:20:00,169.75,169.75,169.66,169.68,2189.0,166.3057,166.3057,166.2176,166.2372,2189.0
2024-05-28 13:25:00,169.72,169.72,169.59,169.65,4042.0,166.2764,166.2764,166.149,166.2078,4042.0
2024-05-28 13:30:00,169.54,169.61,169.47,169.61,6052.0,166.1,166.1686,166.0314,166.1686,6052.0
2024-05-28 13:35:00,169.61,169.7,169.57,169.67,5220.0,166.1686,166.2568,166.1294,166.2274,5220.0
2024-05-28 13:40:00,169.65,169.7,169.59,169.63,4930.0,166.2078,166.2568,166.149,166.1882,4930.0
2024-05-28 13:45:00,169.67,169.73,169.5,169.52,14003.0,166.2274,166.2861,166.0608,166.0804,14003.0
2024-05-28 13:50:00,169.51,169.54,169.23,169.33,17335.0,166.0706,166.1,165.7963,165.8943,17335.0
2024-05-28 13:55:00,169.28,169.5,169.24,169.4,6373.0,165.8453,166.0608,165.8061,165.9628,6373.0
2024-05-28 14:00:00,169.36,169.43,169.27,169.27,6890.0,165.9237,165.9922,165.8355,165.8355,6890.0
2024-05-28 14:05:00,169.37,169.52,169.29,169.36,3804.0,165.9335,166.0804,165.8551,165.9237,3804.0
2024-05-28 14:10:00,169.3,169.35,169.3,169.35,1641.0,165.8649,165.9139,165.8649,165.9139,1641.0
2024-05-28 14:15:00,169.32,169.32,169.07,169.11,5925.0,165.8845,165.8845,165.6395,165.6787,5925.0
2024-05-28 14:20:00,169.08,169.11,168.88,168.94,6291.0,165.6493,165.6787,165.4534,165.5122,6291.0
2024-05-28 14:25:00,168.93,168.93,168.64,168.9,6419.0,165.5024,165.5024,165.2183,165.473,6419.0
2024-05-28 14:30:00,168.89,168.92,168.73,168.88,4513.0,165.4632,165.4926,165.3064,165.4534,4513.0
2024-05-28 14:35:00,168.88,168.93,168.78,168.84,4834.0,165.4534,165.5024,165.3554,165.4142,4834.0
2024-05-28 14:40:00,168.93,168.93,168.66,168.73,3085.0,165.5024,165.5024,165.2379,165.3064,3085.0
2024-05-28 14:45:00,168.78,168.79,168.6,168.68,1426.0,165.3554,165.3652,165.1791,165.2575,1426.0
2024-05-28 14:50:00,168.65,168.82,168.64,168.78,5776.0,165.2281,165.3946,165.2183,165.3554,5776.0
2024-05-28 14:55:00,168.78,168.83,168.7,168.77,8183.0,165.3554,165.4044,165.277,165.3456,8183.0
2024-05-28 15:00:00,168.74,168.77,168.54,168.57,5506.0,165.3162,165.3456,165.1203,165.1497,5506.0
2024-05-28 15:05:00,168.54,168.6,168.21,168.22,12631.0,165.1203,165.1791,164.797,164.8068,12631.0
2024-05-28 15:10:00,168.23,168.35,168.14,168.35,13957.0,164.8166,164.9341,164.7284,164.9341,13957.0
2024-05-28 15:15:00,168.36,168.36,168.16,168.24,6560.0,164.9439,164.9439,164.748,164.8264,6560.0
2024-05-28 15:20:00,168.34,168.39,168.3,168.36,10384.0,164.9244,164.9733,164.8852,164.9439,10384.0
2024-05-28 15:25:00,168.36,168.45,168.04,168.12,9634.0,164.9439,165.0321,164.6304,164.7088,9634.0
2024-05-28 15:30:00,168.17,168.47,168.12,168.47,6434.0,164.7578,165.0517,164.7088,165.0517,6434.0
2024-05-28 15:35:00,168.39,168.52,168.33,168.49,10050.0,164.9733,165.1007,164.9146,165.0713,10050.0
2024-05-28 15:40:00,168.48,168.48,168.22,168.22,24594.0,165.0615,165.0615,164.8068,164.8068,24594.0
2024-05-28 15:45:00,168.21,168.37,168.16,168.22,17031.0,164.797,164.9537,164.748,164.8068,17031.0
2024-05-28 15:50:00,168.19,168.51,168.14,168.51,26059.0,164.7774,165.0909,164.7284,165.0909,26059.0
2024-05-28 15:55:00,168.49,168.56,167.92,168.43,107422.0,165.0713,165.1399,164.5129,165.0125,107422.0
2024-05-29 09:30:00,167.26,169.43,167.0,169.12,42270.0,163.8663,165.9922,163.6115,165.6885,42270.0
2024-05-29 09:35:00,169.19,169.71,168.94,169.7,11091.0,165.7571,166.2666,165.5122,166.2568,11091.0
2024-05-29 09:40:00,169.98,170.72,169.76,170.29,9071.0,166.5311,167.2561,166.3155,166.8348,9071.0
2024-05-29 09:45:00,170.2,170.31,169.21,169.33,13629.0,166.7466,166.8544,165.7767,165.8943,13629.0
2024-05-29 09:50:00,169.37,169.37,168.66,168.66,5318.0,165.9335,165.9335,165.2379,165.2379,5318.0
2024-05-29 09:55:00,168.64,168.89,168.52,168.79,9917.0,165.2183,165.4632,165.1007,165.3652,9917.0
2024-05-29 10:00:00,168.75,169.03,168.74,168.97,7619.0,165.326,165.6004,165.3162,165.5416,7619.0
2024-05-29 10:05:00,168.91,169.0,168.59,168.72,9906.0,165.4828,165.571,165.1693,165.2966,9906.0
2024-05-29 10:10:00,168.75,169.05,168.75,169.02,15623.0,165.326,165.6199,165.326,165.5906,15623.0
2024-05-29 10:15:00,169.06,169.14,168.72,168.8,16288.0,165.6297,165.7081,165.2966,165.375,16288.0
2024-05-29 10:20:00,168.77,168.78,168.22,168.43,10760.0,165.3456,165.3554,164.8068,165.0125,10760.0
2024-05-29 10:25:00,168.51,168.68,168.43,168.64,11071.0,165.0909,165.2575,165.0125,165.2183,11071.0
2024-05-29 10:30:00,168.62,168.66,167.95,168.0,13626.0,165.1987,165.2379,164.5423,164.5913,13626.0
2024-05-29 10:35:00,168.13,168.38,168.1,168.37,5902.0,164.7186,164.9635,164.6892,164.9537,5902.0
2024-05-29 10:40:00,168.38,168.46,167.83,167.83,8028.0,164.9635,165.0419,164.4247,164.4247,8028.0
2024-05-29 10:45:00,167.99,168.22,167.78,168.14,9115.0,164.5815,164.8068,164.3757,164.7284,9115.0
2024-05-29 10:50:00,168.29,168.36,168.21,168.31,6157.0,164.8754,164.9439,164.797,164.895,6157.0
2024-05-29 10:55:00,168.29,168.35,168.09,168.16,3834.0,164.8754,164.9341,164.6794,164.748,3834.0
2024-05-29 11:00:00,168.14,168.15,167.88,168.0,9542.0,164.7284,164.7382,164.4737,164.5913,9542.0
2024-05-29 11:05:00,167.99,168.27,167.94,168.24,11081.0,164.5815,164.8558,164.5325,164.8264,11081.0
2024-05-29 11:10:00,168.27,168.27,167.96,168.05,8702.0,164.8558,164.8558,164.5521,164.6402,8702.0
2024-05-29 11:15:00,168.11,168.19,168.1,168.17,2995.0,164.699,164.7774,164.6892,164.7578,2995.0
2024-05-29 11:20:00,168.2,168.33,168.12,168.15,9500.0,164.7872,164.9146,164.7088,164.7382,9500.0
2024-05-29 11:25:00,168.15,168.15,167.63,167.66,13769.0,164.7382,164.7382,164.2288,164.2582,13769.0
2024-05-29 11:30:00,167.67,167.82,167.6,167.7,5726.0,164.2679,164.4149,164.1994,164.2973,5726.0
2024-05-29 11:35:00,167.71,167.9,167.7,167.81,4074.0,164.3071,164.4933,164.2973,164.4051,4074.0
2024-05-29 11:40:00,167.77,167.93,167.7,167.72,6629.0,164.3659,164.5227,164.2973,164.3169,6629.0
2024-05-29 11:45:00,167.7,167.92,167.66,167.85,8669.0,164.2973,164.5129,164.2582,164.4443,8669.0
2024-05-29 11:50:00,167.87,167.93,167.84,167.91,3962.0,164.4639,164.5227,164.4345,164.5031,3962.0
2024-05-29 11:55:00,167.91,167.97,167.79,167.81,8193.0,164.5031,164.5619,164.3855,164.4051,8193.0
2024-05-29 12:00:00,167.78,167.78,167.34,167.62,5098.0,164.3757,164.3757,163.9446,164.219,5098.0
2024-05-29 12:05:00,167.64,167.74,167.58,167.58,3172.0,164.2386,164.3365,164.1798,164.1798,3172.0
2024-05-29 12:10:00,167.61,167.76,167.61,167.69,2226.0,164.2092,164.3561,164.2092,164.2875,2226.0
2024-05-29 12:15:00,167.68,167.73,167.63,167.72,3214.0,164.2777,164.3267,164.2288,164.3169,3214.0
2024-05-29 12:20:00,167.76,167.87,167.76,167.84,2969.0,164.3561,164.4639,164.3561,164.4345,2969.0
2024-05-29 12:25:00,167.83,167.84,167.78,167.84,2547.0,164.4247,164.4345,164.3757,164.4345,2547.0
2024-05-29 12:30:00,167.81,167.9,167.68,167.82,10392.0,164.4051,164.4933,164.2777,164.4149,10392.0
2024-05-29 12:35:00,167.85,168.08,167.84,168.0,4910.0,164.4443,164.6696,164.4345,164.5913,4910.0
2024-05-29 12:40:00,168.0,168.0,167.86,167.95,5031.0,164.5913,164.5913,164.4541,164.5423,5031.0
2024-05-29 12:45:00,167.89,167.95,167.85,167.89,2846.0,164.4835,164.5423,164.4443,164.4835,2846.0
2024-05-29 12:50:00,167.95,167.95,167.59,167.62,4693.0,164.5423,164.5423,164.1896,164.219,4693.0
2024-05-29 12:55:00,167.65,167.65,167.34,167.34,3101.0,164.2484,164.2484,163.9446,163.9446,3101.0
2024-05-29 13:00:00,167.29,167.31,166.95,166.96,7273.0,163.8957,163.9153,163.5626,163.5724,7273.0
2024-05-29 13:05:00,167.05,167.24,167.05,167.16,5510.0,163.6605,163.8467,163.6605,163.7683,5510.0
2024-05-29 13:10:00,167.16,167.18,167.04,167.06,2503.0,163.7683,163.7879,163.6507,163.6703,2503.0
2024-05-29 13:15:00,167.02,167.04,166.88,166.97,6208.0,163.6311,163.6507,163.494,163.5822,6208.0
2024-05-29 13:20:00,166.94,167.02,166.88,166.95,2109.0,163.5528,163.6311,163.494,163.5626,2109.0
2024-05-29 13:25:00,166.92,166.97,166.84,166.97,3270.0,163.5332,163.5822,163.4548,163.5822,3270.0
2024-05-29 13:30:00,166.94,167.0,166.85,166.9,4457.0,163.5528,163.6115,163.4646,163.5136,4457.0
2024-05-29 13:35:00,166.86,166.86,166.63,166.79,6236.0,163.4744,163.4744,163.249,163.4058,6236.0
2024-05-29 13:40:00,166.78,166.9,166.78,166.88,2583.0,163.396,163.5136,163.396,163.494,2583.0
2024-05-29 13:45:00,166.85,166.9,166.84,166.85,2225.0,163.4646,163.5136,163.4548,163.4646,2225.0
2024-05-29 13:50:00,166.91,166.92,166.81,166.92,4357.0,163.5234,163.5332,163.4254,163.5332,4357.0
2024-05-29 13:55:00,166.92,166.97,166.8,166.8,3564.0,163.5332,163.5822,163.4156,163.4156,3564.0
2024-05-29 14:00:00,166.8,166.81,166.73,166.73,3838.0,163.4156,163.4254,163.347,163.347,3838.0
2024-05-29 14:05:00,166.73,166.75,166.67,166.67,6016.0,163.347,163.3666,163.2882,163.2882,6016.0
2024-05-29 14:10:00,166.69,166.71,166.61,166.71,2369.0,163.3078,163.3274,163.2295,163.3274,2369.0
2024-05-29 14:15:00,166.69,166.71,166.43,166.43,3168.0,163.3078,163.3274,163.0531,163.0531,3168.0
2024-05-29 14:20:00,166.5,166.51,166.4,166.45,2829.0,163.1217,163.1315,163.0237,163.0727,2829.0
2024-05-29 14:25:00,166.5,166.57,166.4,166.4,5190.0,163.1217,163.1903,163.0237,163.0237,5190.0
2024-05-29 14:30:00,166.44,166.44,166.24,166.31,12654.0,163.0629,163.0629,162.867,162.9355,12654.0
2024-05-29 14:35:00,166.31,166.4,166.15,166.15,12703.0,162.9355,163.0237,162.7788,162.7788,12703.0
2024-05-29 14:40:00,166.21,166.42,166.19,166.37,11567.0,162.8376,163.0433,162.818,162.9943,11567.0
2024-05-29 14:45:00,166.37,166.37,166.04,166.21,8083.0,162.9943,162.9943,162.671,162.8376,8083.0
2024-05-29 14:50:00,166.2,166.25,166.15,166.15,4014.0,162.8278,162.8768,162.7788,162.7788,4014.0
2024-05-29 14:55:00,166.16,166.21,166.11,166.18,4616.0,162.7886,162.8376,162.7396,162.8082,4616.0
2024-05-29 15:00:00,166.14,166.32,166.04,166.31,7537.0,162.769,162.9453,162.671,162.9355,7537.0
2024-05-29 15:05:00,166.33,166.33,166.0,166.0,9480.0,162.9551,162.9551,162.6318,162.6318,9480.0
2024-05-29 15:10:00,166.0,166.21,165.93,166.16,11294.0,162.6318,162.8376,162.5633,162.7886,11294.0
2024-05-29 15:15:00,166.16,166.17,166.1,166.11,2998.0,162.7886,162.7984,162.7298,162.7396,2998.0
2024-05-29 15:20:00,166.16,166.41,166.11,166.35,4159.0,162.7886,163.0335,162.7396,162.9747,4159.0
2024-05-29 15:25:00,166.38,166.52,166.34,166.48,7580.0,163.0041,163.1413,162.9649,163.1021,7580.0
2024-05-29 15:30:00,166.46,166.55,166.41,166.44,14503.0,163.0825,163.1707,163.0335,163.0629,14503.0
2024-05-29 15:35:00,166.41,166.71,166.39,166.62,8744.0,163.0335,163.3274,163.0139,163.2393,8744.0
2024-05-29 15:40:00,166.62,166.88,166.56,166.78,16680.0,163.2393,163.494,163.1805,163.396,16680.0
2024-05-29 15:45:00,166.76,166.78,166.31,166.31,15912.0,163.3764,163.396,162.9355,162.9355,15912.0
2024-05-29 15:50:00,166.36,166.6,166.34,166.6,28593.0,162.9845,163.2197,162.9649,163.2197,28593.0
2024-05-29 15:55:00,166.59,166.68,166.45,166.6,85661.0,163.2099,163.298,163.0727,163.2197,85661.0
2024-05-30 09:30:00,166.2,167.04,166.2,166.94,20371.0,162.8278,163.6507,162.8278,163.5528,20371.0
2024-05-30 09:35:00,167.09,167.44,166.78,166.78,12779.0,163.6997,164.0426,163.396,163.396,12779.0
2024-05-30 09:40:00,166.78,167.04,166.62,166.69,8908.0,163.396,163.6507,163.2393,163.3078,8908.0
2024-05-30 09:45:00,166.69,167.01,166.43,167.01,7476.0,163.3078,163.6213,163.0531,163.6213,7476.0
2024-05-30 09:50:00,166.9,166.92,166.6,166.78,2943.0,163.5136,163.5332,163.2197,163.396,2943.0
2024-05-30 09:55:00,166.78,167.13,166.64,166.92,8381.0,163.396,163.7389,163.2588,163.5332,8381.0
2024-05-30 10:00:00,167.08,167.37,166.98,167.37,6361.0,163.6899,163.974,163.5919,163.974,6361.0
2024-05-30 10:05:00,167.33,167.53,167.22,167.4,14684.0,163.9348,164.1308,163.8271,164.0034,14684.0
2024-05-30 10:10:00,167.33,167.53,167.11,167.17,16054.0,163.9348,164.1308,163.7193,163.7781,16054.0
2024-05-30 10:15:00,167.12,167.2,166.87,166.87,5417.0,163.7291,163.8075,163.4842,163.4842,5417.0
2024-05-30 10:20:00,167.0,167.14,166.96,167.02,5719.0,163.6115,163.7487,163.5724,163.6311,5719.0
2024-05-30 10:25:00,167.07,167.07,166.81,166.97,7145.0,163.6801,163.6801,163.4254,163.5822,7145.0
2024-05-30 10:30:00,166.97,167.05,166.54,166.87,7095.0,163.5822,163.6605,163.1609,163.4842,7095.0
2024-05-30 10:35:00,166.92,167.1,166.89,167.0,4223.0,163.5332,163.7095,163.5038,163.6115,4223.0
2024-05-30 10:40:00,167.1,167.15,166.98,167.11,4252.0,163.7095,163.7585,163.5919,163.7193,4252.0
2024-05-30 10:45:00,167.12,167.27,166.97,167.22,6531.0,163.7291,163.8761,163.5822,163.8271,6531.0
2024-05-30 10:50:00,167.27,167.61,167.26,167.45,9283.0,163.8761,164.2092,163.8663,164.0524,9283.0
2024-05-30 10:55:00,167.45,167.47,167.35,167.35,5848.0,164.0524,164.072,163.9544,163.9544,5848.0
2024-05-30 11:00:00,167.32,167.46,167.14,167.46,24166.0,163.925,164.0622,163.7487,164.0622,24166.0
2024-05-30 11:05:00,167.45,167.52,167.13,167.27,4065.0,164.0524,164.121,163.7389,163.8761,4065.0
2024-05-30 11:10:00,167.26,167.68,167.21,167.49,3541.0,163.8663,164.2777,163.8173,164.0916,3541.0
2024-05-30 11:15:00,167.46,167.56,167.34,167.52,4230.0,164.0622,164.1602,163.9446,164.121,4230.0
2024-05-30 11:20:00,167.52,167.7,167.47,167.7,3729.0,164.121,164.2973,164.072,164.2973,3729.0
2024-05-30 11:25:00,167.85,168.04,167.73,167.78,13017.0,164.4443,164.6304,164.3267,164.3757,13017.0
2024-05-30 11:30:00,167.71,167.94,167.61,167.94,6094.0,164.3071,164.5325,164.2092,164.5325,6094.0
2024-05-30 11:35:00,167.86,167.89,167.7,167.75,6041.0,164.4541,164.4835,164.2973,164.3463,6041.0
2024-05-30 11:40:00,167.75,167.85,167.68,167.68,5456.0,164.3463,164.4443,164.2777,164.2777,5456.0
2024-05-30 11:45:00,167.68,167.84,167.66,167.71,7124.0,164.2777,164.4345,164.2582,164.3071,7124.0
2024-05-30 11:50:00,167.64,167.71,167.36,167.36,6277.0,164.2386,164.3071,163.9642,163.9642,6277.0
2024-05-30 11:55:00,167.34,167.42,167.33,167.35,4452.0,163.9446,164.023,163.9348,163.9544,4452.0
2024-05-30 12:00:00,167.3,167.52,167.28,167.46,12064.0,163.9055,164.121,163.8859,164.0622,12064.0
2024-05-30 12:05:00,167.46,167.55,167.27,167.27,8363.0,164.0622,164.1504,163.8761,163.8761,8363.0
2024-05-30 12:10:00,167.39,167.44,167.12,167.22,7212.0,163.9936,164.0426,163.7291,163.8271,7212.0
2024-05-30 12:15:00,167.14,167.19,167.08,167.08,6885.0,163.7487,163.7977,163.6899,163.6899,6885.0
2024-05-30 12:20:00,167.1,167.31,167.1,167.24,7957.0,163.7095,163.9153,163.7095,163.8467,7957.0
2024-05-30 12:25:00,167.22,167.22,167.0,167.04,8141.0,163.8271,163.8271,163.6115,163.6507,8141.0
2024-05-30 12:30:00,167.06,167.38,166.99,167.38,11682.0,163.6703,163.9838,163.6017,163.9838,11682.0
2024-05-30 12:35:00,167.44,167.5,167.35,167.46,2353.0,164.0426,164.1014,163.9544,164.0622,2353.0
2024-05-30 12:40:00,167.46,167.54,167.43,167.47,6593.0,164.0622,164.1406,164.0328,164.072,6593.0
2024-05-30 12:45:00,167.5,167.58,167.49,167.51,3213.0,164.1014,164.1798,164.0916,164.1112,3213.0
2024-05-30 12:50:00,167.5,167.69,167.5,167.5,11125.0,164.1014,164.2875,164.1014,164.1014,11125.0
2024-05-30 12:55:00,167.54,167.83,167.54,167.7,7614.0,164.1406,164.4247,164.1406,164.2973,7614.0
2024-05-30 13:00:00,167.75,167.9,167.65,167.66,12983.0,164.3463,164.4933,164.2484,164.2582,12983.0
2024-05-30 13:05:00,167.65,167.7,167.45,167.7,5511.0,164.2484,164.2973,164.0524,164.2973,5511.0
2024-05-30 13:10:00,167.7,167.81,167.67,167.67,4261.0,164.2973,164.4051,164.2679,164.2679,4261.0
2024-05-30 13:15:00,167.64,167.66,167.36,167.37,5654.0,164.2386,164.2582,163.9642,163.974,5654.0
2024-05-30 13:20:00,167.36,167.36,167.29,167.29,1207.0,163.9642,163.9642,163.8957,163.8957,1207.0
2024-05-30 13:25:00,167.29,167.44,167.29,167.36,4204.0,163.8957,164.0426,163.8957,163.9642,4204.0
2024-05-30 13:30:00,167.33,167.47,167.33,167.4,5894.0,163.9348,164.072,163.9348,164.0034,5894.0
2024-05-30 13:35:00,167.35,167.46,167.35,167.46,2549.0,163.9544,164.0622,163.9544,164.0622,2549.0
2024-05-30 13:40:00,167.47,167.47,167.34,167.34,3665.0,164.072,164.072,163.9446,163.9446,3665.0
2024-05-30 13:45:00,167.38,167.43,167.22,167.25,5596.0,163.9838,164.0328,163.8271,163.8565,5596.0
2024-05-30 13:50:00,167.19,167.29,167.08,167.24,3390.0,163.7977,163.8957,163.6899,163.8467,3390.0
2024-05-30 13:55:00,167.25,167.28,167.09,167.28,4756.0,163.8565,163.8859,163.6997,163.8859,4756.0
2024-05-30 14:00:00,167.23,167.27,167.14,167.14,1999.0,163.8369,163.8761,163.7487,163.7487,1999.0
2024-05-30 14:05:00,167.14,167.37,167.14,167.36,4468.0,163.7487,163.974,163.7487,163.9642,4468.0
2024-05-30 14:10:00,167.33,167.44,167.33,167.41,2602.0,163.9348,164.0426,163.9348,164.0132,2602.0
2024-05-30 14:15:00,167.43,167.44,167.16,167.26,7254.0,164.0328,164.0426,163.7683,163.8663,7254.0
2024-05-30 14:20:00,167.33,167.35,167.25,167.33,3911.0,163.9348,163.9544,163.8565,163.9348,3911.0
2024-05-30 14:25:00,167.29,167.37,167.17,167.37,4808.0,163.8957,163.974,163.7781,163.974,4808.0
2024-05-30 14:30:00,167.38,167.4,167.3,167.3,5465.0,163.9838,164.0034,163.9055,163.9055,5465.0
2024-05-30 14:35:00,167.28,167.28,166.88,166.91,5692.0,163.8859,163.8859,163.494,163.5234,5692.0
2024-05-30 14:40:00,166.93,166.99,166.73,166.99,6032.0,163.543,163.6017,163.347,163.6017,6032.0
2024-05-30 14:45:00,166.99,167.15,166.98,167.15,3760.0,163.6017,163.7585,163.5919,163.7585,3760.0
2024-05-30 14:50:00,167.1,167.32,167.09,167.22,3150.0,163.7095,163.925,163.6997,163.8271,3150.0
2024-05-30 14:55:00,167.22,167.28,167.01,167.05,5550.0,163.8271,163.8859,163.6213,163.6605,5550.0
2024-05-30 15:00:00,167.06,167.23,167.03,167.1,5833.0,163.6703,163.8369,163.6409,163.7095,5833.0
2024-05-30 15:05:00,167.16,167.2,166.85,166.85,4135.0,163.7683,163.8075,163.4646,163.4646,4135.0
2024-05-30 15:10:00,166.85,167.03,166.82,167.03,8235.0,163.4646,163.6409,163.4352,163.6409,8235.0
2024-05-30 15:15:00,167.0,167.08,166.79,166.79,6056.0,163.6115,163.6899,163.4058,163.4058,6056.0
2024-05-30 15:20:00,166.78,166.87,166.67,166.67,8535.0,163.396,163.4842,163.2882,163.2882,8535.0
2024-05-30 15:25:00,166.64,166.7,166.53,166.61,7200.0,163.2588,163.3176,163.1511,163.2295,7200.0
2024-05-30 15:30:00,166.67,166.83,166.57,166.58,11609.0,163.2882,163.445,163.1903,163.2001,11609.0
2024-05-30 15:35:00,166.61,166.68,166.4,166.4,17067.0,163.2295,163.298,163.0237,163.0237,17067.0
2024-05-30 15:40:00,166.43,166.57,166.36,166.36,12786.0,163.0531,163.1903,162.9845,162.9845,12786.0
2024-05-30 15:45:00,166.34,166.35,165.96,165.97,23695.0,162.9649,162.9747,162.5926,162.6024,23695.0
2024-05-30 15:50:00,166.02,166.35,165.91,166.34,29831.0,162.6514,162.9747,162.5437,162.9649,29831.0
2024-05-30 15:55:00,166.37,166.73,166.15,166.66,104318.0,162.9943,163.347,162.7788,163.2784,104318.0
2024-05-31 09:30:00,166.65,166.72,166.01,166.54,30193.0,163.2686,163.3372,162.6416,163.1609,30193.0
2024-05-31 09:35:00,166.54,166.85,166.36,166.72,15235.0,163.1609,163.4646,162.9845,163.3372,15235.0
2024-05-31 09:40:00,166.8,167.25,166.77,167.13,8669.0,163.4156,163.8565,163.3862,163.7389,8669.0
2024-05-31 09:45:00,166.99,167.16,166.66,166.92,8300.0,163.6017,163.7683,163.2784,163.5332,8300.0
2024-05-31 09:50:00,166.78,167.04,166.44,166.44,4366.0,163.396,163.6507,163.0629,163.0629,4366.0
2024-05-31 09:55:00,166.43,166.55,166.24,166.5,6740.0,163.0531,163.1707,162.867,163.1217,6740.0
2024-05-31 10:00:00,166.5,166.93,166.48,166.65,10610.0,163.1217,163.543,163.1021,163.2686,10610.0
2024-05-31 10:05:00,166.54,166.55,166.41,166.44,2166.0,163.1609,163.1707,163.0335,163.0629,2166.0
2024-05-31 10:10:00,166.44,166.5,166.13,166.14,5026.0,163.0629,163.1217,162.7592,162.769,5026.0
2024-05-31 10:15:00,166.12,166.25,166.02,166.1,8864.0,162.7494,162.8768,162.6514,162.7298,8864.0
2024-05-31 10:20:00,166.13,166.38,166.13,166.24,4734.0,162.7592,163.0041,162.7592,162.867,4734.0
2024-05-31 10:25:00,166.29,166.29,165.93,166.09,17330.0,162.9159,162.9159,162.5633,162.72,17330.0
2024-05-31 10:30:00,166.06,166.27,165.99,166.18,14719.0,162.6906,162.8964,162.622,162.8082,14719.0
2024-05-31 10:35:00,166.21,166.25,165.98,166.14,7622.0,162.8376,162.8768,162.6122,162.769,7622.0
2024-05-31 10:40:00,166.13,166.33,165.86,166.28,6864.0,162.7592,162.9551,162.4947,162.9062,6864.0
2024-05-31 10:45:00,166.24,166.24,165.94,165.94,3913.0,162.867,162.867,162.573,162.573,3913.0
2024-05-31 10:50:00,165.97,165.97,165.48,165.53,10825.0,162.6024,162.6024,162.1224,162.1714,10825.0
2024-05-31 10:55:00,165.55,165.68,165.45,165.68,6302.0,162.191,162.3183,162.093,162.3183,6302.0
2024-05-31 11:00:00,165.66,165.72,165.44,165.47,7079.0,162.2987,162.3575,162.0832,162.1126,7079.0
2024-05-31 11:05:00,165.43,165.59,165.41,165.57,6414.0,162.0734,162.2302,162.0538,162.2106,6414.0
2024-05-31 11:10:00,165.65,165.98,165.58,165.98,8117.0,162.2889,162.6122,162.2204,162.6122,8117.0
2024-05-31 11:15:00,165.97,165.97,165.57,165.6,12242.0,162.6024,162.6024,162.2106,162.2399,12242.0
2024-05-31 11:20:00,165.56,165.61,165.48,165.56,4452.0,162.2008,162.2497,162.1224,162.2008,4452.0
2024-05-31 11:25:00,165.5,165.69,165.41,165.63,5239.0,162.142,162.3281,162.0538,162.2693,5239.0
2024-05-31 11:30:00,165.59,165.61,165.37,165.61,5860.0,162.2302,162.2497,162.0146,162.2497,5860.0
2024-05-31 11:35:00,165.6,165.69,165.41,165.54,6096.0,162.2399,162.3281,162.0538,162.1812,6096.0
2024-05-31 11:40:00,165.51,165.6,165.51,165.53,3979.0,162.1518,162.2399,162.1518,162.1714,3979.0
2024-05-31 11:45:00,165.51,165.74,165.48,165.74,3918.0,162.1518,162.3771,162.1224,162.3771,3918.0
2024-05-31 11:50:00,165.79,165.83,165.52,165.52,5830.0,162.4261,162.4653,162.1616,162.1616,5830.0
2024-05-31 11:55:00,165.5,165.53,165.43,165.44,4503.0,162.142,162.1714,162.0734,162.0832,4503.0
2024-05-31 12:00:00,165.37,165.48,165.32,165.42,4741.0,162.0146,162.1224,161.9656,162.0636,4741.0
2024-05-31 12:05:00,165.39,165.39,165.23,165.36,3950.0,162.0342,162.0342,161.8775,162.0048,3950.0
2024-05-31 12:10:00,165.27,165.31,165.2,165.25,3240.0,161.9166,161.9558,161.8481,161.897,3240.0
2024-05-31 12:15:00,165.26,165.28,165.2,165.27,2056.0,161.9068,161.9264,161.8481,161.9166,2056.0
2024-05-31 12:20:00,165.31,165.31,165.17,165.29,5901.0,161.9558,161.9558,161.8187,161.9362,5901.0
2024-05-31 12:25:00,165.33,165.59,165.28,165.53,12818.0,161.9754,162.2302,161.9264,162.1714,12818.0
2024-05-31 12:30:00,165.59,165.7,165.5,165.62,10565.0,162.2302,162.3379,162.142,162.2595,10565.0
2024-05-31 12:35:00,165.72,165.72,165.61,165.67,8652.0,162.3575,162.3575,162.2497,162.3085,8652.0
2024-05-31 12:40:00,165.61,165.7,165.5,165.66,6616.0,162.2497,162.3379,162.142,162.2987,6616.0
2024-05-31 12:45:00,165.65,165.79,165.6,165.72,4727.0,162.2889,162.4261,162.2399,162.3575,4727.0
2024-05-31 12:50:00,165.64,165.64,165.6,165.64,1506.0,162.2791,162.2791,162.2399,162.2791,1506.0
2024-05-31 12:55:00,165.68,165.69,165.54,165.58,5381.0,162.3183,162.3281,162.1812,162.2204,5381.0
2024-05-31 13:00:00,165.54,165.68,165.49,165.64,3026.0,162.1812,162.3183,162.1322,162.2791,3026.0
2024-05-31 13:05:00,165.73,165.79,165.7,165.74,8306.0,162.3673,162.4261,162.3379,162.3771,8306.0
2024-05-31 13:10:00,165.77,165.93,165.7,165.88,7545.0,162.4065,162.5633,162.3379,162.5143,7545.0
2024-05-31 13:15:00,165.86,166.07,165.86,166.04,6407.0,162.4947,162.7004,162.4947,162.671,6407.0
2024-05-31 13:20:00,166.05,166.1,166.0,166.08,7024.0,162.6808,162.7298,162.6318,162.7102,7024.0
2024-05-31 13:25:00,166.09,166.22,166.08,166.16,4003.0,162.72,162.8474,162.7102,162.7886,4003.0
2024-05-31 13:30:00,166.19,166.22,166.05,166.09,6528.0,162.818,162.8474,162.6808,162.72,6528.0
2024-05-31 13:35:00,166.08,166.15,166.07,166.07,1150.0,162.7102,162.7788,162.7004,162.7004,1150.0
2024-05-31 13:40:00,166.1,166.11,166.01,166.09,5620.0,162.7298,162.7396,162.6416,162.72,5620.0
2024-05-31 13:45:00,166.05,166.35,166.05,166.3,7615.0,162.6808,162.9747,162.6808,162.9257,7615.0
2024-05-31 13:50:00,166.28,166.35,166.07,166.07,9886.0,162.9062,162.9747,162.7004,162.7004,9886.0
2024-05-31 13:55:00,166.08,166.34,166.06,166.26,4349.0,162.7102,162.9649,162.6906,162.8866,4349.0
2024-05-31 14:00:00,166.29,166.37,166.26,166.32,2579.0,162.9159,162.9943,162.8866,162.9453,2579.0
2024-05-31 14:05:00,166.29,166.43,166.25,166.4,7311.0,162.9159,163.0531,162.8768,163.0237,7311.0
2024-05-31 14:10:00,166.39,166.64,166.38,166.63,2525.0,163.0139,163.2588,163.0041,163.249,2525.0
2024-05-31 14:15:00,166.68,166.74,166.47,166.58,14127.0,163.298,163.3568,163.0923,163.2001,14127.0
2024-05-31 14:20:00,166.58,166.58,166.33,166.34,4582.0,163.2001,163.2001,162.9551,162.9649,4582.0
2024-05-31 14:25:00,166.4,166.45,166.32,166.39,3983.0,163.0237,163.0727,162.9453,163.0139,3983.0
2024-05-31 14:30:00,166.39,166.46,166.37,166.42,6178.0,163.0139,163.0825,162.9943,163.0433,6178.0
2024-05-31 14:35:00,166.45,166.6,166.44,166.49,4686.0,163.0727,163.2197,163.0629,163.1119,4686.0
2024-05-31 14:40:00,166.53,166.7,166.52,166.69,6547.0,163.1511,163.3176,163.1413,163.3078,6547.0
2024-05-31 14:45:00,166.69,166.82,166.58,166.64,6489.0,163.3078,163.4352,163.2001,163.2588,6489.0
2024-05-31 14:50:00,166.62,166.62,166.5,166.57,5530.0,163.2393,163.2393,163.1217,163.1903,5530.0
2024-05-31 14:55:00,166.61,166.83,166.6,166.77,6489.0,163.2295,163.445,163.2197,163.3862,6489.0
2024-05-31 15:00:00,166.76,166.8,166.57,166.58,7531.0,163.3764,163.4156,163.1903,163.2001,7531.0
2024-05-31 15:05:00,166.56,166.85,166.5,166.74,7400.0,163.1805,163.4646,163.1217,163.3568,7400.0
2024-05-31 15:10:00,166.74,166.92,166.7,166.84,4584.0,163.3568,163.5332,163.3176,163.4548,4584.0
2024-05-31 15:15:00,166.8,166.85,166.68,166.72,8347.0,163.4156,163.4646,163.298,163.3372,8347.0
2024-05-31 15:20:00,166.72,166.94,166.69,166.91,5663.0,163.3372,163.5528,163.3078,163.5234,5663.0
2024-05-31 15:25:00,166.95,166.95,166.84,166.85,8304.0,163.5626,163.5626,163.4548,163.4646,8304.0
2024-05-31 15:30:00,166.89,167.16,166.89,167.12,7627.0,163.5038,163.7683,163.5038,163.7291,7627.0
2024-05-31 15:35:00,167.12,167.31,167.08,167.29,10929.0,163.7291,163.9153,163.6899,163.8957,10929.0
2024-05-31 15:40:00,167.3,167.46,167.23,167.38,17397.0,163.9055,164.0622,163.8369,163.9838,17397.0
2024-05-31 15:45:00,167.4,167.71,167.38,167.67,18519.0,164.0034,164.3071,163.9838,164.2679,18519.0
2024-05-31 15:50:00,167.7,167.88,167.47,167.66,42212.0,164.2973,164.4737,164.072,164.2582,42212.0
2024-05-31 15:55:00,167.69,168.97,167.69,168.79,199722.0,164.2875,165.5416,164.2875,165.3652,199722.0
2024-06-03 09:30:00,167.88,168.33,167.5,168.0,27040.0,164.4737,164.9146,164.1014,164.5913,27040.0
2024-06-03 09:35:00,168.12,168.44,168.01,168.44,3375.0,164.7088,165.0223,164.601,165.0223,3375.0
2024-06-03 09:40:00,168.3,168.65,168.3,168.65,7149.0,164.8852,165.2281,164.8852,165.2281,7149.0
2024-06-03 09:45:00,168.62,168.66,168.55,168.64,3322.0,165.1987,165.2379,165.1301,165.2183,3322.0
2024-06-03 09:50:00,168.74,168.77,167.74,167.76,11016.0,165.3162,165.3456,164.3365,164.3561,11016.0
2024-06-03 09:55:00,167.72,167.73,166.94,167.03,10886.0,164.3169,164.3267,163.5528,163.6409,10886.0
2024-06-03 10:00:00,167.16,167.65,166.94,167.36,6944.0,163.7683,164.2484,163.5528,163.9642,6944.0
2024-06-03 10:05:00,167.41,167.44,167.1,167.11,3156.0,164.0132,164.0426,163.7095,163.7193,3156.0
2024-06-03 10:10:00,166.97,167.23,166.9,167.16,5629.0,163.5822,163.8369,163.5136,163.7683,5629.0
2024-06-03 10:15:00,167.28,167.32,166.8,166.8,12926.0,163.8859,163.925,163.4156,163.4156,12926.0
2024-06-03 10:20:00,166.8,166.8,166.51,166.58,3336.0,163.4156,163.4156,163.1315,163.2001,3336.0
2024-06-03 10:25:00,166.68,166.68,166.41,166.41,2876.0,163.298,163.298,163.0335,163.0335,2876.0
2024-06-03 10:30:00,166.4,166.51,166.39,166.39,6050.0,163.0237,163.1315,163.0139,163.0139,6050.0
2024-06-03 10:35:00,166.39,166.4,165.8,165.99,6375.0,163.0139,163.0237,162.4359,162.622,6375.0
2024-06-03 10:40:00,165.99,166.46,165.97,166.35,9793.0,162.622,163.0825,162.6024,162.9747,9793.0
2024-06-03 10:45:00,166.35,166.37,165.6,165.92,4896.0,162.9747,162.9943,162.2399,162.5535,4896.0
2024-06-03 10:50:00,165.84,166.25,165.83,166.06,6379.0,162.4751,162.8768,162.4653,162.6906,6379.0
2024-06-03 10:55:00,166.01,166.01,165.47,165.47,7213.0,162.6416,162.6416,162.1126,162.1126,7213.0
2024-06-03 11:00:00,165.46,165.64,165.03,165.52,6747.0,162.1028,162.2791,161.6815,162.1616,6747.0
2024-06-03 11:05:00,165.47,165.65,165.22,165.49,4791.0,162.1126,162.2889,161.8677,162.1322,4791.0
2024-06-03 11:10:00,165.5,166.12,165.49,165.91,4320.0,162.142,162.7494,162.1322,162.5437,4320.0
2024-06-03 11:15:00,165.87,166.04,165.87,165.9,4897.0,162.5045,162.671,162.5045,162.5339,4897.0
2024-06-03 11:20:00,165.97,166.12,165.71,165.71,6390.0,162.6024,162.7494,162.3477,162.3477,6390.0
2024-06-03 11:25:00,165.68,165.79,165.42,165.43,6745.0,162.3183,162.4261,162.0636,162.0734,6745.0
2024-06-03 11:30:00,165.52,165.76,165.46,165.69,7576.0,162.1616,162.3967,162.1028,162.3281,7576.0
2024-06-03 11:35:00,165.75,166.03,165.62,165.62,7306.0,162.3869,162.6612,162.2595,162.2595,7306.0
2024-06-03 11:40:00,165.58,165.59,165.16,165.59,2644.0,162.2204,162.2302,161.8089,162.2302,2644.0
2024-06-03 11:45:00,165.56,165.63,165.43,165.58,3287.0,162.2008,162.2693,162.0734,162.2204,3287.0
2024-06-03 11:50:00,165.49,165.52,165.43,165.43,4169.0,162.1322,162.1616,162.0734,162.0734,4169.0
2024-06-03 11:55:00,165.42,165.5,165.3,165.44,4000.0,162.0636,162.142,161.946,162.0832,4000.0
2024-06-03 12:00:00,165.55,165.95,165.55,165.93,8571.0,162.191,162.5828,162.191,162.5633,8571.0
2024-06-03 12:05:00,165.94,166.2,165.8,165.98,7835.0,162.573,162.8278,162.4359,162.6122,7835.0
2024-06-03 12:10:00,166.02,166.03,165.37,165.37,5581.0,162.6514,162.6612,162.0146,162.0146,5581.0
2024-06-03 12:15:00,165.45,165.45,165.03,165.03,4715.0,162.093,162.093,161.6815,161.6815,4715.0
2024-06-03 12:20:00,165.0,165.49,164.9,165.4,9731.0,161.6521,162.1322,161.5542,162.044,9731.0
2024-06-03 12:25:00,165.39,165.67,165.37,165.43,11784.0,162.0342,162.3085,162.0146,162.0734,11784.0
2024-06-03 12:30:00,165.43,165.58,165.38,165.43,7743.0,162.0734,162.2204,162.0244,162.0734,7743.0
2024-06-03 12:35:00,165.45,165.74,165.4,165.74,2728.0,162.093,162.3771,162.044,162.3771,2728.0
2024-06-03 12:40:00,165.66,165.69,165.19,165.21,6812.0,162.2987,162.3281,161.8383,161.8579,6812.0
2024-06-03 12:45:00,165.29,166.0,165.27,165.96,12610.0,161.9362,162.6318,161.9166,162.5926,12610.0
2024-06-03 12:50:00,165.96,165.96,165.29,165.31,3167.0,162.5926,162.5926,161.9362,161.9558,3167.0
2024-06-03 12:55:00,165.32,165.42,165.13,165.16,13926.0,161.9656,162.0636,161.7795,161.8089,13926.0
2024-06-03 13:00:00,165.2,165.36,165.18,165.18,4743.0,161.8481,162.0048,161.8285,161.8285,4743.0
2024-06-03 13:05:00,165.18,165.51,165.18,165.47,7678.0,161.8285,162.1518,161.8285,162.1126,7678.0
2024-06-03 13:10:00,165.42,165.49,165.19,165.49,32597.0,162.0636,162.1322,161.8383,162.1322,32597.0
2024-06-03 13:15:00,165.45,165.83,165.43,165.83,4905.0,162.093,162.4653,162.0734,162.4653,4905.0
2024-06-03 13:20:00,165.91,166.23,165.9,166.09,4476.0,162.5437,162.8572,162.5339,162.72,4476.0
2024-06-03 13:25:00,166.16,166.27,166.07,166.19,4909.0,162.7886,162.8964,162.7004,162.818,4909.0
2024-06-03 13:30:00,166.15,166.2,165.82,165.83,2887.0,162.7788,162.8278,162.4555,162.4653,2887.0
2024-06-03 13:35:00,165.9,165.9,165.8,165.82,2869.0,162.5339,162.5339,162.4359,162.4555,2869.0
2024-06-03 13:40:00,165.82,165.99,165.82,165.98,3245.0,162.4555,162.622,162.4555,162.6122,3245.0
2024-06-03 13:45:00,166.05,166.12,165.85,166.01,5715.0,162.6808,162.7494,162.4849,162.6416,5715.0
2024-06-03 13:50:00,166.01,166.04,165.84,166.04,3307.0,162.6416,162.671,162.4751,162.671,3307.0
2024-06-03 13:55:00,165.97,166.24,165.9,166.24,3402.0,162.6024,162.867,162.5339,162.867,3402.0
2024-06-03 14:00:00,166.27,166.32,166.15,166.31,3709.0,162.8964,162.9453,162.7788,162.9355,3709.0
2024-06-03 14:05:00,166.29,166.33,166.2,166.26,1825.0,162.9159,162.9551,162.8278,162.8866,1825.0
2024-06-03 14:10:00,166.32,166.38,166.06,166.17,6350.0,162.9453,163.0041,162.6906,162.7984,6350.0
2024-06-03 14:15:00,166.1,166.26,166.1,166.17,3751.0,162.7298,162.8866,162.7298,162.7984,3751.0
2024-06-03 14:20:00,166.13,166.43,166.09,166.37,18525.0,162.7592,163.0531,162.72,162.9943,18525.0
2024-06-03 14:25:00,166.44,166.54,166.02,166.05,6641.0,163.0629,163.1609,162.6514,162.6808,6641.0
2024-06-03 14:30:00,166.1,166.17,166.0,166.16,3182.0,162.7298,162.7984,162.6318,162.7886,3182.0
2024-06-03 14:35:00,166.09,166.2,166.04,166.16,4476.0,162.72,162.8278,162.671,162.7886,4476.0
2024-06-03 14:40:00,166.17,166.34,166.12,166.17,10727.0,162.7984,162.9649,162.7494,162.7984,10727.0
2024-06-03 14:45:00,166.21,166.39,166.18,166.36,5165.0,162.8376,163.0139,162.8082,162.9845,5165.0
2024-06-03 14:50:00,166.4,166.43,166.16,166.17,13235.0,163.0237,163.0531,162.7886,162.7984,13235.0
2024-06-03 14:55:00,166.23,166.45,166.22,166.42,3611.0,162.8572,163.0727,162.8474,163.0433,3611.0
2024-06-03 15:00:00,166.47,166.67,166.46,166.6,5993.0,163.0923,163.2882,163.0825,163.2197,5993.0
2024-06-03 15:05:00,166.65,166.66,166.51,166.63,14589.0,163.2686,163.2784,163.1315,163.249,14589.0
2024-06-03 15:10:00,166.61,166.62,166.41,166.57,7226.0,163.2295,163.2393,163.0335,163.1903,7226.0
2024-06-03 15:15:00,166.56,166.62,166.56,166.61,5583.0,163.1805,163.2393,163.1805,163.2295,5583.0
2024-06-03 15:20:00,166.61,166.64,166.37,166.47,11758.0,163.2295,163.2588,162.9943,163.0923,11758.0
2024-06-03 15:25:00,166.47,166.56,166.46,166.52,4688.0,163.0923,163.1805,163.0825,163.1413,4688.0
2024-06-03 15:30:00,166.53,166.66,166.42,166.55,11015.0,163.1511,163.2784,163.0433,163.1707,11015.0
2024-06-03 15:35:00,166.56,166.56,166.42,166.45,9062.0,163.1805,163.1805,163.0433,163.0727,9062.0
2024-06-03 15:40:00,166.45,166.65,166.42,166.59,13773.0,163.0727,163.2686,163.0433,163.2099,13773.0
2024-06-03 15:45:00,166.57,166.6,166.23,166.36,22057.0,163.1903,163.2197,162.8572,162.9845,22057.0
2024-06-03 15:50:00,166.33,166.65,166.14,166.58,24850.0,162.9551,163.2686,162.769,163.2001,24850.0
2024-06-03 15:55:00,166.54,166.91,166.44,166.87,91230.0,163.1609,163.5234,163.0629,163.4842,91230.0
2024-06-04 09:30:00,164.99,165.04,164.54,164.92,20623.0,161.6423,161.6913,161.2015,161.5737,20623.0
2024-06-04 09:35:00,165.22,165.23,164.67,164.67,5744.0,161.8677,161.8775,161.3288,161.3288,5744.0
2024-06-04 09:40:00,164.46,164.46,163.56,163.56,9080.0,161.1231,161.1231,160.2413,160.2413,9080.0
2024-06-04 09:45:00,163.67,164.08,162.72,162.77,34913.0,160.3491,160.7508,159.4184,159.4674,34913.0
2024-06-04 09:50:00,162.88,163.01,162.23,162.64,27976.0,159.5751,159.7025,158.9383,159.34,27976.0
2024-06-04 09:55:00,162.45,162.45,162.04,162.04,14833.0,159.1539,159.1539,158.7522,158.7522,14833.0
2024-06-04 10:00:00,162.19,163.09,162.12,162.87,11674.0,158.8991,159.7809,158.8306,159.5653,11674.0
2024-06-04 10:05:00,162.78,162.78,162.36,162.36,5304.0,159.4772,159.4772,159.0657,159.0657,5304.0
2024-06-04 10:10:00,162.32,162.75,162.05,162.69,12081.0,159.0265,159.4478,158.762,159.389,12081.0
2024-06-04 10:15:00,162.69,163.35,162.62,163.0,20797.0,159.389,160.0356,159.3204,159.6927,20797.0
2024-06-04 10:20:00,163.02,163.09,162.35,162.38,4063.0,159.7123,159.7809,159.0559,159.0853,4063.0
2024-06-04 10:25:00,162.44,162.79,162.44,162.79,6959.0,159.1441,159.487,159.1441,159.487,6959.0
2024-06-04 10:30:00,162.92,163.03,162.79,162.87,27114.0,159.6143,159.7221,159.487,159.5653,27114.0
2024-06-04 10:35:00,162.88,162.93,162.5,162.68,5149.0,159.5751,159.6241,159.2028,159.3792,5149.0
2024-06-04 10:40:00,162.67,162.77,162.38,162.57,5535.0,159.3694,159.4674,159.0853,159.2714,5535.0
2024-06-04 10:45:00,162.45,162.52,162.19,162.33,4115.0,159.1539,159.2224,158.8991,159.0363,4115.0
2024-06-04 10:50:00,162.27,162.71,162.26,162.67,4567.0,158.9775,159.4086,158.9677,159.3694,4567.0
2024-06-04 10:55:00,162.61,162.81,162.25,162.25,9097.0,159.3106,159.5066,158.9579,158.9579,9097.0
2024-06-04 11:00:00,162.24,162.3,162.06,162.08,11126.0,158.9481,159.0069,158.7718,158.7914,11126.0
2024-06-04 11:05:00,162.14,162.23,161.91,162.23,5184.0,158.8502,158.9383,158.6248,158.9383,5184.0
2024-06-04 11:10:00,162.24,162.41,162.19,162.19,13480.0,158.9481,159.1147,158.8991,158.8991,13480.0
2024-06-04 11:15:00,162.11,163.02,162.09,163.0,19488.0,158.8208,159.7123,158.8012,159.6927,19488.0
2024-06-04 11:20:00,163.06,163.06,162.67,162.78,5197.0,159.7515,159.7515,159.3694,159.4772,5197.0
2024-06-04 11:25:00,162.76,162.9,162.74,162.77,1634.0,159.4576,159.5947,159.438,159.4674,1634.0
2024-06-04 11:30:00,162.69,162.84,162.63,162.7,4353.0,159.389,159.5359,159.3302,159.3988,4353.0
2024-06-04 11:35:00,162.7,162.74,162.24,162.46,3235.0,159.3988,159.438,158.9481,159.1637,3235.0
2024-06-04 11:40:00,162.43,162.61,162.43,162.46,3119.0,159.1343,159.3106,159.1343,159.1637,3119.0
2024-06-04 11:45:00,162.46,162.46,162.25,162.25,2420.0,159.1637,159.1637,158.9579,158.9579,2420.0
2024-06-04 11:50:00,162.38,162.43,162.15,162.43,6180.0,159.0853,159.1343,158.8599,159.1343,6180.0
2024-06-04 11:55:00,162.38,162.42,161.9,161.99,6918.0,159.0853,159.1245,158.615,158.7032,6918.0
2024-06-04 12:00:00,162.06,162.17,161.8,162.17,5655.0,158.7718,158.8795,158.5171,158.8795,5655.0
2024-06-04 12:05:00,162.17,162.18,161.91,162.06,34692.0,158.8795,158.8893,158.6248,158.7718,34692.0
2024-06-04 12:10:00,162.09,162.27,162.04,162.19,4767.0,158.8012,158.9775,158.7522,158.8991,4767.0
2024-06-04 12:15:00,162.22,162.22,161.98,161.98,3776.0,158.9285,158.9285,158.6934,158.6934,3776.0
2024-06-04 12:20:00,161.92,162.03,161.85,161.95,3337.0,158.6346,158.7424,158.566,158.664,3337.0
2024-06-04 12:25:00,161.98,162.26,161.96,162.26,4342.0,158.6934,158.9677,158.6738,158.9677,4342.0
2024-06-04 12:30:00,162.21,162.22,161.96,161.97,7280.0,158.9187,158.9285,158.6738,158.6836,7280.0
2024-06-04 12:35:00,162.0,162.0,161.71,161.84,9762.0,158.713,158.713,158.4289,158.5562,9762.0
2024-06-04 12:40:00,161.85,162.23,161.75,162.15,4753.0,158.566,158.9383,158.4681,158.8599,4753.0
2024-06-04 12:45:00,162.3,162.36,162.23,162.24,4197.0,159.0069,159.0657,158.9383,158.9481,4197.0
2024-06-04 12:50:00,162.2,162.2,161.83,162.04,4466.0,158.9089,158.9089,158.5464,158.7522,4466.0
2024-06-04 12:55:00,162.05,162.06,161.95,161.95,2758.0,158.762,158.7718,158.664,158.664,2758.0
2024-06-04 13:00:00,161.94,161.99,161.86,161.92,3977.0,158.6542,158.7032,158.5758,158.6346,3977.0
2024-06-04 13:05:00,161.87,161.87,161.6,161.65,2795.0,158.5856,158.5856,158.3211,158.3701,2795.0
2024-06-04 13:10:00,161.72,161.97,161.61,161.62,2828.0,158.4387,158.6836,158.3309,158.3407,2828.0
2024-06-04 13:15:00,161.6,161.75,161.55,161.74,26109.0,158.3211,158.4681,158.2721,158.4583,26109.0
2024-06-04 13:20:00,161.76,161.85,161.52,161.52,5949.0,158.4779,158.566,158.2427,158.2427,5949.0
2024-06-04 13:25:00,161.52,161.64,161.41,161.61,3975.0,158.2427,158.3603,158.135,158.3309,3975.0
2024-06-04 13:30:00,161.58,161.69,161.49,161.55,4090.0,158.3015,158.4093,158.2133,158.2721,4090.0
2024-06-04 13:35:00,161.47,161.62,161.47,161.54,1951.0,158.1937,158.3407,158.1937,158.2623,1951.0
2024-06-04 13:40:00,161.59,161.63,161.48,161.48,4722.0,158.3113,158.3505,158.2035,158.2035,4722.0
2024-06-04 13:45:00,161.48,161.68,161.47,161.68,2774.0,158.2035,158.3995,158.1937,158.3995,2774.0
2024-06-04 13:50:00,161.68,161.78,161.67,161.77,2634.0,158.3995,158.4975,158.3897,158.4877,2634.0
2024-06-04 13:55:00,161.84,162.01,161.79,161.81,7206.0,158.5562,158.7228,158.5073,158.5268,7206.0
2024-06-04 14:00:00,161.79,161.92,161.77,161.84,2905.0,158.5073,158.6346,158.4877,158.5562,2905.0
2024-06-04 14:05:00,161.85,161.94,161.82,161.9,6081.0,158.566,158.6542,158.5366,158.615,6081.0
2024-06-04 14:10:00,161.9,162.02,161.89,161.98,2798.0,158.615,158.7326,158.6052,158.6934,2798.0
2024-06-04 14:15:00,161.98,162.34,161.97,162.33,6023.0,158.6934,159.0461,158.6836,159.0363,6023.0
2024-06-04 14:20:00,162.42,162.55,162.38,162.53,5883.0,159.1245,159.2518,159.0853,159.2322,5883.0
2024-06-04 14:25:00,162.54,162.54,162.27,162.47,6431.0,159.242,159.242,158.9775,159.1735,6431.0
2024-06-04 14:30:00,162.45,162.45,162.17,162.17,4751.0,159.1539,159.1539,158.8795,158.8795,4751.0
2024-06-04 14:35:00,162.16,162.16,161.86,162.0,3780.0,158.8697,158.8697,158.5758,158.713,3780.0
2024-06-04 14:40:00,162.01,162.22,161.97,162.18,3099.0,158.7228,158.9285,158.6836,158.8893,3099.0
2024-06-04 14:45:00,162.18,162.18,161.96,162.0,13938.0,158.8893,158.8893,158.6738,158.713,13938.0
2024-06-04 14:50:00,162.0,162.2,161.95,162.04,14609.0,158.713,158.9089,158.664,158.7522,14609.0
2024-06-04 14:55:00,162.01,162.02,161.82,161.9,4940.0,158.7228,158.7326,158.5366,158.615,4940.0
2024-06-04 15:00:00,161.84,161.86,161.52,161.52,7741.0,158.5562,158.5758,158.2427,158.2427,7741.0
2024-06-04 15:05:00,161.52,161.93,161.52,161.91,7868.0,158.2427,158.6444,158.2427,158.6248,7868.0
2024-06-04 15:10:00,161.92,162.06,161.88,162.04,15195.0,158.6346,158.7718,158.5954,158.7522,15195.0
2024-06-04 15:15:00,161.99,162.01,161.73,161.79,12887.0,158.7032,158.7228,158.4485,158.5073,12887.0
2024-06-04 15:20:00,161.75,162.09,161.73,162.09,12619.0,158.4681,158.8012,158.4485,158.8012,12619.0
2024-06-04 15:25:00,162.08,162.14,161.8,161.83,13042.0,158.7914,158.8502,158.5171,158.5464,13042.0
2024-06-04 15:30:00,161.9,161.99,161.71,161.82,10986.0,158.615,158.7032,158.4289,158.5366,10986.0
2024-06-04 15:35:00,161.8,161.86,161.58,161.64,9000.0,158.5171,158.5758,158.3015,158.3603,9000.0
2024-06-04 15:40:00,161.71,161.73,161.49,161.7,10702.0,158.4289,158.4485,158.2133,158.4191,10702.0
2024-06-04 15:45:00,161.66,161.82,161.43,161.43,23661.0,158.3799,158.5366,158.1546,158.1546,23661.0
2024-06-04 15:50:00,161.48,161.49,161.1,161.23,41119.0,158.2035,158.2133,157.8313,157.9586,41119.0
2024-06-04 15:55:00,161.28,161.32,160.99,161.24,121872.0,158.0076,158.0468,157.7235,157.9684,121872.0
2024-06-05 09:30:00,161.18,162.62,161.13,162.4,27594.0,157.9096,159.3204,157.8606,159.1049,27594.0
2024-06-05 09:35:00,162.94,162.96,162.07,162.22,9117.0,159.6339,159.6535,158.7816,158.9285,9117.0
2024-06-05 09:40:00,162.54,162.65,161.85,161.87,6916.0,159.242,159.3498,158.566,158.5856,6916.0
2024-06-05 09:45:00,161.61,161.92,161.48,161.86,1929.0,158.3309,158.6346,158.2035,158.5758,1929.0
2024-06-05 09:50:00,161.74,161.94,161.46,161.59,9531.0,158.4583,158.6542,158.1839,158.3113,9531.0
2024-06-05 09:55:00,161.6,161.83,161.56,161.68,4682.0,158.3211,158.5464,158.2819,158.3995,4682.0
2024-06-05 10:00:00,161.51,161.92,161.26,161.92,10181.0,158.2329,158.6346,157.988,158.6346,10181.0
2024-06-05 10:05:00,161.81,162.0,161.71,161.84,3906.0,158.5268,158.713,158.4289,158.5562,3906.0
2024-06-05 10:10:00,161.86,161.86,161.55,161.65,4998.0,158.5758,158.5758,158.2721,158.3701,4998.0
2024-06-05 10:15:00,161.67,162.03,161.54,161.95,12933.0,158.3897,158.7424,158.2623,158.664,12933.0
2024-06-05 10:20:00,161.97,162.33,161.84,162.27,10491.0,158.6836,159.0363,158.5562,158.9775,10491.0
2024-06-05 10:25:00,162.27,162.45,162.26,162.42,9050.0,158.9775,159.1539,158.9677,159.1245,9050.0
2024-06-05 10:30:00,162.41,162.58,162.25,162.49,6808.0,159.1147,159.2812,158.9579,159.1931,6808.0
2024-06-05 10:35:00,162.53,162.91,162.5,162.79,20995.0,159.2322,159.6045,159.2028,159.487,20995.0
2024-06-05 10:40:00,162.86,163.11,162.49,162.59,7873.0,159.5555,159.8005,159.1931,159.291,7873.0
2024-06-05 10:45:00,162.62,162.78,162.56,162.78,5938.0,159.3204,159.4772,159.2616,159.4772,5938.0
2024-06-05 10:50:00,162.8,162.8,162.62,162.73,8332.0,159.4968,159.4968,159.3204,159.4282,8332.0
2024-06-05 10:55:00,162.73,162.74,162.62,162.7,4337.0,159.4282,159.438,159.3204,159.3988,4337.0
2024-06-05 11:00:00,162.71,162.85,162.6,162.76,13120.0,159.4086,159.5457,159.3008,159.4576,13120.0
2024-06-05 11:05:00,162.75,162.83,162.44,162.44,4817.0,159.4478,159.5262,159.1441,159.1441,4817.0
2024-06-05 11:10:00,162.44,162.86,162.44,162.85,4180.0,159.1441,159.5555,159.1441,159.5457,4180.0
2024-06-05 11:15:00,162.8,163.07,162.55,162.55,21529.0,159.4968,159.7613,159.2518,159.2518,21529.0
2024-06-05 11:20:00,162.57,162.57,162.32,162.32,5041.0,159.2714,159.2714,159.0265,159.0265,5041.0
2024-06-05 11:25:00,162.29,162.45,162.16,162.26,10476.0,158.9971,159.1539,158.8697,158.9677,10476.0
2024-06-05 11:30:00,162.3,162.42,162.12,162.42,10816.0,159.0069,159.1245,158.8306,159.1245,10816.0
2024-06-05 11:35:00,162.51,162.91,162.4,162.66,9271.0,159.2126,159.6045,159.1049,159.3596,9271.0
2024-06-05 11:40:00,162.81,162.87,162.79,162.79,2638.0,159.5066,159.5653,159.487,159.487,2638.0
2024-06-05 11:45:00,162.85,162.85,162.44,162.46,4896.0,159.5457,159.5457,159.1441,159.1637,4896.0
2024-06-05 11:50:00,162.43,162.61,162.43,162.48,3079.0,159.1343,159.3106,159.1343,159.1833,3079.0
2024-06-05 11:55:00,162.47,162.55,162.26,162.26,3424.0,159.1735,159.2518,158.9677,158.9677,3424.0
2024-06-05 12:00:00,162.32,162.5,162.32,162.38,3167.0,159.0265,159.2028,159.0265,159.0853,3167.0
2024-06-05 12:05:00,162.38,162.38,162.18,162.32,4336.0,159.0853,159.0853,158.8893,159.0265,4336.0
2024-06-05 12:10:00,162.39,162.39,162.09,162.09,2422.0,159.0951,159.0951,158.8012,158.8012,2422.0
2024-06-05 12:15:00,162.07,162.11,162.0,162.02,2121.0,158.7816,158.8208,158.713,158.7326,2121.0
2024-06-05 12:20:00,161.98,162.02,161.94,161.95,3587.0,158.6934,158.7326,158.6542,158.664,3587.0
2024-06-05 12:25:00,162.03,162.11,161.99,162.03,4518.0,158.7424,158.8208,158.7032,158.7424,4518.0
2024-06-05 12:30:00,162.06,162.24,162.06,162.17,3732.0,158.7718,158.9481,158.7718,158.8795,3732.0
2024-06-05 12:35:00,162.16,162.2,162.12,162.15,2221.0,158.8697,158.9089,158.8306,158.8599,2221.0
2024-06-05 12:40:00,162.21,162.21,161.95,161.98,5079.0,158.9187,158.9187,158.664,158.6934,5079.0
2024-06-05 12:45:00,161.94,161.94,161.7,161.76,2939.0,158.6542,158.6542,158.4191,158.4779,2939.0
2024-06-05 12:50:00,161.81,161.87,161.68,161.68,7126.0,158.5268,158.5856,158.3995,158.3995,7126.0
2024-06-05 12:55:00,161.75,161.9,161.66,161.79,4082.0,158.4681,158.615,158.3799,158.5073,4082.0
2024-06-05 13:00:00,161.74,161.74,161.42,161.42,3147.0,158.4583,158.4583,158.1448,158.1448,3147.0
2024-06-05 13:05:00,161.47,161.5,161.4,161.5,1318.0,158.1937,158.2231,158.1252,158.2231,1318.0
2024-06-05 13:10:00,161.49,161.58,161.44,161.54,2270.0,158.2133,158.3015,158.1644,158.2623,2270.0
2024-06-05 13:15:00,161.59,161.63,161.53,161.53,3489.0,158.3113,158.3505,158.2525,158.2525,3489.0
2024-06-05 13:20:00,161.54,161.59,161.4,161.52,4317.0,158.2623,158.3113,158.1252,158.2427,4317.0
2024-06-05 13:25:00,161.48,161.58,161.48,161.58,1656.0,158.2035,158.3015,158.2035,158.3015,1656.0
2024-06-05 13:30:00,161.59,161.63,161.49,161.63,7371.0,158.3113,158.3505,158.2133,158.3505,7371.0
2024-06-05 13:35:00,161.57,161.68,161.57,161.61,1559.0,158.2917,158.3995,158.2917,158.3309,1559.0
2024-06-05 13:40:00,161.71,161.72,161.51,161.58,4032.0,158.4289,158.4387,158.2329,158.3015,4032.0
2024-06-05 13:45:00,161.63,161.66,161.59,161.64,1852.0,158.3505,158.3799,158.3113,158.3603,1852.0
2024-06-05 13:50:00,161.59,161.78,161.56,161.65,2952.0,158.3113,158.4975,158.2819,158.3701,2952.0
2024-06-05 13:55:00,161.68,161.68,161.49,161.58,5731.0,158.3995,158.3995,158.2133,158.3015,5731.0
2024-06-05 14:00:00,161.56,161.74,161.54,161.71,3830.0,158.2819,158.4583,158.2623,158.4289,3830.0
2024-06-05 14:05:00,161.72,161.94,161.66,161.94,1752.0,158.4387,158.6542,158.3799,158.6542,1752.0
2024-06-05 14:10:00,162.03,162.18,161.94,161.98,6932.0,158.7424,158.8893,158.6542,158.6934,6932.0
2024-06-05 14:15:00,161.99,162.08,161.96,162.0,4296.0,158.7032,158.7914,158.6738,158.713,4296.0
2024-06-05 14:20:00,161.98,162.24,161.94,162.24,3633.0,158.6934,158.9481,158.6542,158.9481,3633.0
2024-06-05 14:25:00,162.32,162.32,162.2,162.22,4053.0,159.0265,159.0265,158.9089,158.9285,4053.0
2024-06-05 14:30:00,162.19,162.2,161.92,161.92,4903.0,158.8991,158.9089,158.6346,158.6346,4903.0
2024-06-05 14:35:00,161.97,162.05,161.93,162.0,2727.0,158.6836,158.762,158.6444,158.713,2727.0
2024-06-05 14:40:00,162.04,162.09,161.97,161.97,4746.0,158.7522,158.8012,158.6836,158.6836,4746.0
2024-06-05 14:45:00,162.01,162.07,161.96,162.01,1980.0,158.7228,158.7816,158.6738,158.7228,1980.0
2024-06-05 14:50:00,162.04,162.26,162.04,162.26,1550.0,158.7522,158.9677,158.7522,158.9677,1550.0
2024-06-05 14:55:00,162.27,162.32,162.24,162.26,3998.0,158.9775,159.0265,158.9481,158.9677,3998.0
2024-06-05 15:00:00,162.26,162.44,162.22,162.31,10952.0,158.9677,159.1441,158.9285,159.0167,10952.0
2024-06-05 15:05:00,162.23,162.28,162.2,162.21,3404.0,158.9383,158.9873,158.9089,158.9187,3404.0
2024-06-05 15:10:00,162.21,162.27,161.98,161.98,41704.0,158.9187,158.9775,158.6934,158.6934,41704.0
2024-06-05 15:15:00,162.0,162.14,161.95,162.0,8094.0,158.713,158.8502,158.664,158.713,8094.0
2024-06-05 15:20:00,162.02,162.05,161.88,161.88,5510.0,158.7326,158.762,158.5954,158.5954,5510.0
2024-06-05 15:25:00,161.9,161.9,161.68,161.68,7874.0,158.615,158.615,158.3995,158.3995,7874.0
2024-06-05 15:30:00,161.65,161.7,161.57,161.58,9290.0,158.3701,158.4191,158.2917,158.3015,9290.0
2024-06-05 15:35:00,161.65,161.95,161.63,161.91,7652.0,158.3701,158.664,158.3505,158.6248,7652.0
2024-06-05 15:40:00,161.95,161.95,161.74,161.77,11872.0,158.664,158.664,158.4583,158.4877,11872.0
2024-06-05 15:45:00,161.75,161.75,161.27,161.27,20436.0,158.4681,158.4681,157.9978,157.9978,20436.0
2024-06-05 15:50:00,161.35,161.76,161.27,161.63,29175.0,158.0762,158.4779,157.9978,158.3505,29175.0
2024-06-05 15:55:00,161.68,161.72,161.44,161.69,90050.0,158.3995,158.4387,158.1644,158.4093,90050.0
2024-06-06 09:30:00,161.23,161.92,161.15,161.65,21236.0,157.9586,158.6346,157.8802,158.3701,21236.0
2024-06-06 09:35:00,161.83,161.83,161.0,161.64,5296.0,158.5464,158.5464,157.7333,158.3603,5296.0
2024-06-06 09:40:00,161.59,161.83,161.3,161.76,4147.0,158.3113,158.5464,158.0272,158.4779,4147.0
2024-06-06 09:45:00,161.74,162.03,161.73,161.96,3367.0,158.4583,158.7424,158.4485,158.6738,3367.0
2024-06-06 09:50:00,161.8,161.93,161.54,161.93,10111.0,158.5171,158.6444,158.2623,158.6444,10111.0
2024-06-06 09:55:00,161.77,162.0,161.7,161.87,4576.0,158.4877,158.713,158.4191,158.5856,4576.0
2024-06-06 10:00:00,161.92,161.92,161.46,161.7,5365.0,158.6346,158.6346,158.1839,158.4191,5365.0
2024-06-06 10:05:00,161.8,162.93,161.75,162.89,5825.0,158.5171,159.6241,158.4681,159.5849,5825.0
2024-06-06 10:10:00,162.72,162.72,162.17,162.19,3678.0,159.4184,159.4184,158.8795,158.8991,3678.0
2024-06-06 10:15:00,162.06,162.72,162.06,162.72,7112.0,158.7718,159.4184,158.7718,159.4184,7112.0
2024-06-06 10:20:00,162.64,162.7,162.4,162.47,3271.0,159.34,159.3988,159.1049,159.1735,3271.0
2024-06-06 10:25:00,162.49,162.55,162.22,162.42,5515.0,159.1931,159.2518,158.9285,159.1245,5515.0
2024-06-06 10:30:00,162.31,162.35,162.06,162.16,6465.0,159.0167,159.0559,158.7718,158.8697,6465.0
2024-06-06 10:35:00,162.15,162.44,162.15,162.43,6774.0,158.8599,159.1441,158.8599,159.1343,6774.0
2024-06-06 10:40:00,162.32,162.38,162.15,162.28,5837.0,159.0265,159.0853,158.8599,158.9873,5837.0
2024-06-06 10:45:00,162.15,162.44,162.11,162.44,4677.0,158.8599,159.1441,158.8208,159.1441,4677.0
2024-06-06 10:50:00,162.36,162.43,162.12,162.24,8409.0,159.0657,159.1343,158.8306,158.9481,8409.0
2024-06-06 10:55:00,162.29,162.38,162.09,162.11,7892.0,158.9971,159.0853,158.8012,158.8208,7892.0
2024-06-06 11:00:00,162.08,162.11,161.93,162.11,2327.0,158.7914,158.8208,158.6444,158.8208,2327.0
2024-06-06 11:05:00,162.09,162.2,162.03,162.12,2521.0,158.8012,158.9089,158.7424,158.8306,2521.0
2024-06-06 11:10:00,162.22,162.35,162.22,162.28,1497.0,158.9285,159.0559,158.9285,158.9873,1497.0
2024-06-06 11:15:00,162.23,162.39,162.22,162.24,1526.0,158.9383,159.0951,158.9285,158.9481,1526.0
2024-06-06 11:20:00,162.29,162.49,162.23,162.36,3155.0,158.9971,159.1931,158.9383,159.0657,3155.0
2024-06-06 11:25:00,162.3,162.38,162.26,162.38,1215.0,159.0069,159.0853,158.9677,159.0853,1215.0
2024-06-06 11:30:00,162.42,162.57,162.42,162.47,5049.0,159.1245,159.2714,159.1245,159.1735,5049.0
2024-06-06 11:35:00,162.55,162.59,162.43,162.43,2414.0,159.2518,159.291,159.1343,159.1343,2414.0
2024-06-06 11:40:00,162.4,162.59,162.4,162.48,3499.0,159.1049,159.291,159.1049,159.1833,3499.0
2024-06-06 11:45:00,162.55,162.61,162.49,162.56,598.0,159.2518,159.3106,159.1931,159.2616,598.0
2024-06-06 11:50:00,162.62,162.85,162.62,162.85,3120.0,159.3204,159.5457,159.3204,159.5457,3120.0
2024-06-06 11:55:00,162.84,162.84,162.61,162.62,2146.0,159.5359,159.5359,159.3106,159.3204,2146.0
2024-06-06 12:00:00,162.54,162.54,162.41,162.41,2034.0,159.242,159.242,159.1147,159.1147,2034.0
2024-06-06 12:05:00,162.4,162.5,162.35,162.43,2037.0,159.1049,159.2028,159.0559,159.1343,2037.0
2024-06-06 12:10:00,162.39,162.53,162.32,162.51,2960.0,159.0951,159.2322,159.0265,159.2126,2960.0
2024-06-06 12:15:00,162.52,162.7,162.39,162.64,1615.0,159.2224,159.3988,159.0951,159.34,1615.0
2024-06-06 12:20:00,162.64,162.64,162.51,162.51,2049.0,159.34,159.34,159.2126,159.2126,2049.0
2024-06-06 12:25:00,162.47,162.47,162.28,162.3,1922.0,159.1735,159.1735,158.9873,159.0069,1922.0
2024-06-06 12:30:00,162.37,162.45,162.3,162.34,6595.0,159.0755,159.1539,159.0069,159.0461,6595.0
2024-06-06 12:35:00,162.29,162.31,162.22,162.3,1670.0,158.9971,159.0167,158.9285,159.0069,1670.0
2024-06-06 12:40:00,162.32,162.49,162.28,162.42,1409.0,159.0265,159.1931,158.9873,159.1245,1409.0
2024-06-06 12:45:00,162.42,162.46,162.21,162.21,2006.0,159.1245,159.1637,158.9187,158.9187,2006.0
2024-06-06 12:50:00,162.27,162.29,162.26,162.27,1255.0,158.9775,158.9971,158.9677,158.9775,1255.0
2024-06-06 12:55:00,162.26,162.29,162.12,162.25,3587.0,158.9677,158.9971,158.8306,158.9579,3587.0
2024-06-06 13:00:00,162.2,162.2,162.2,162.2,320.0,158.9089,158.9089,158.9089,158.9089,320.0
2024-06-06 13:05:00,162.24,162.24,162.02,162.11,1965.0,158.9481,158.9481,158.7326,158.8208,1965.0
2024-06-06 13:10:00,162.06,162.31,162.06,162.18,2929.0,158.7718,159.0167,158.7718,158.8893,2929.0
2024-06-06 13:15:00,162.21,162.22,162.02,162.03,3177.0,158.9187,158.9285,158.7326,158.7424,3177.0
2024-06-06 13:20:00,162.12,162.12,161.98,161.98,705.0,158.8306,158.8306,158.6934,158.6934,705.0
2024-06-06 13:25:00,161.98,161.98,161.86,161.88,2089.0,158.6934,158.6934,158.5758,158.5954,2089.0
2024-06-06 13:30:00,161.91,162.09,161.91,162.09,1333.0,158.6248,158.8012,158.6248,158.8012,1333.0
2024-06-06 13:35:00,162.13,162.16,162.11,162.12,726.0,158.8404,158.8697,158.8208,158.8306,726.0
2024-06-06 13:40:00,162.13,162.13,162.01,162.11,3587.0,158.8404,158.8404,158.7228,158.8208,3587.0
2024-06-06 13:45:00,161.99,161.99,161.95,161.95,599.0,158.7032,158.7032,158.664,158.664,599.0
2024-06-06 13:50:00,161.97,161.98,161.82,161.82,2395.0,158.6836,158.6934,158.5366,158.5366,2395.0
2024-06-06 13:55:00,161.82,161.88,161.76,161.85,5685.0,158.5366,158.5954,158.4779,158.566,5685.0
2024-06-06 14:00:00,161.83,162.04,161.78,161.94,4375.0,158.5464,158.7522,158.4975,158.6542,4375.0
2024-06-06 14:05:00,161.93,161.98,161.83,161.9,8472.0,158.6444,158.6934,158.5464,158.615,8472.0
2024-06-06 14:10:00,161.9,162.26,161.9,162.25,2146.0,158.615,158.9677,158.615,158.9579,2146.0
2024-06-06 14:15:00,162.27,162.43,162.27,162.37,2005.0,158.9775,159.1343,158.9775,159.0755,2005.0
2024-06-06 14:20:00,162.43,162.68,162.43,162.68,1900.0,159.1343,159.3792,159.1343,159.3792,1900.0
2024-06-06 14:25:00,162.68,162.73,162.6,162.71,2943.0,159.3792,159.4282,159.3008,159.4086,2943.0
2024-06-06 14:30:00,162.69,163.13,162.68,163.12,28098.0,159.389,159.8201,159.3792,159.8103,28098.0
2024-06-06 14:35:00,163.02,163.38,163.02,163.18,10959.0,159.7123,160.065,159.7123,159.8691,10959.0
2024-06-06 14:40:00,163.31,163.5,163.31,163.42,8138.0,159.9964,160.1826,159.9964,160.1042,8138.0
2024-06-06 14:45:00,163.45,163.57,163.26,163.34,12357.0,160.1336,160.2511,159.9474,160.0258,12357.0
2024-06-06 14:50:00,163.34,163.37,163.22,163.22,2697.0,160.0258,160.0552,159.9082,159.9082,2697.0
2024-06-06 14:55:00,163.22,163.53,163.19,163.44,3908.0,159.9082,160.2119,159.8788,160.1238,3908.0
2024-06-06 15:00:00,163.35,163.44,163.19,163.28,2918.0,160.0356,160.1238,159.8788,159.967,2918.0
2024-06-06 15:05:00,163.34,163.34,163.11,163.14,2590.0,160.0258,160.0258,159.8005,159.8299,2590.0
2024-06-06 15:10:00,163.12,163.18,162.84,162.97,3867.0,159.8103,159.8691,159.5359,159.6633,3867.0
2024-06-06 15:15:00,162.84,162.94,162.59,162.6,4048.0,159.5359,159.6339,159.291,159.3008,4048.0
2024-06-06 15:20:00,162.6,162.73,162.49,162.51,4532.0,159.3008,159.4282,159.1931,159.2126,4532.0
2024-06-06 15:25:00,162.6,162.6,162.39,162.53,5554.0,159.3008,159.3008,159.0951,159.2322,5554.0
2024-06-06 15:30:00,162.47,162.6,162.4,162.59,5747.0,159.1735,159.3008,159.1049,159.291,5747.0
2024-06-06 15:35:00,162.6,162.67,162.21,162.37,6706.0,159.3008,159.3694,158.9187,159.0755,6706.0
2024-06-06 15:40:00,162.35,162.57,162.27,162.57,3881.0,159.0559,159.2714,158.9775,159.2714,3881.0
2024-06-06 15:45:00,162.55,163.11,162.54,163.11,22769.0,159.2518,159.8005,159.242,159.8005,22769.0
2024-06-06 15:50:00,163.04,163.22,162.83,163.07,33981.0,159.7319,159.9082,159.5262,159.7613,33981.0
2024-06-06 15:55:00,163.15,163.42,162.88,163.37,93479.0,159.8397,160.1042,159.5751,160.0552,93479.0
2024-06-07 09:30:00,162.12,162.3,160.55,160.89,26030.0,158.8306,159.0069,157.2924,157.6255,26030.0
2024-06-07 09:35:00,161.09,162.35,161.09,162.13,9640.0,157.8215,159.0559,157.8215,158.8404,9640.0
2024-06-07 09:40:00,162.24,162.72,161.88,162.68,16887.0,158.9481,159.4184,158.5954,159.3792,16887.0
2024-06-07 09:45:00,162.55,162.75,162.04,162.32,9093.0,159.2518,159.4478,158.7522,159.0265,9093.0
2024-06-07 09:50:00,162.34,163.08,162.34,162.72,8127.0,159.0461,159.7711,159.0461,159.4184,8127.0
2024-06-07 09:55:00,162.69,162.82,162.57,162.76,3430.0,159.389,159.5164,159.2714,159.4576,3430.0
2024-06-07 10:00:00,162.71,163.27,162.62,163.27,6841.0,159.4086,159.9572,159.3204,159.9572,6841.0
2024-06-07 10:05:00,163.29,163.3,162.68,163.04,7239.0,159.9768,159.9866,159.3792,159.7319,7239.0
2024-06-07 10:10:00,162.95,163.14,162.7,163.02,9790.0,159.6437,159.8299,159.3988,159.7123,9790.0
2024-06-07 10:15:00,163.09,163.57,163.09,163.56,5011.0,159.7809,160.2511,159.7809,160.2413,5011.0
2024-06-07 10:20:00,163.53,163.54,163.32,163.46,3132.0,160.2119,160.2217,160.0062,160.1434,3132.0
2024-06-07 10:25:00,163.46,163.55,163.34,163.45,3693.0,160.1434,160.2315,160.0258,160.1336,3693.0
2024-06-07 10:30:00,163.39,163.46,163.05,163.22,8425.0,160.0748,160.1434,159.7417,159.9082,8425.0
2024-06-07 10:35:00,163.22,163.73,163.07,163.73,18768.0,159.9082,160.4079,159.7613,160.4079,18768.0
2024-06-07 10:40:00,163.75,163.88,163.74,163.76,2024.0,160.4275,160.5548,160.4177,160.4373,2024.0
2024-06-07 10:45:00,163.73,163.83,163.62,163.62,4845.0,160.4079,160.5059,160.3001,160.3001,4845.0
2024-06-07 10:50:00,163.59,163.59,163.1,163.11,3531.0,160.2707,160.2707,159.7907,159.8005,3531.0
2024-06-07 10:55:00,163.19,163.46,163.18,163.32,24213.0,159.8788,160.1434,159.8691,160.0062,24213.0
2024-06-07 11:00:00,163.33,163.46,163.12,163.2,25125.0,160.016,160.1434,159.8103,159.8886,25125.0
2024-06-07 11:05:00,163.11,163.25,162.5,162.64,13476.0,159.8005,159.9376,159.2028,159.34,13476.0
2024-06-07 11:10:00,162.61,162.81,162.57,162.72,1702.0,159.3106,159.5066,159.2714,159.4184,1702.0
2024-06-07 11:15:00,162.75,162.82,162.4,162.4,5602.0,159.4478,159.5164,159.1049,159.1049,5602.0
2024-06-07 11:20:00,162.4,162.4,161.82,161.88,19822.0,159.1049,159.1049,158.5366,158.5954,19822.0
2024-06-07 11:25:00,161.88,161.88,161.5,161.5,9696.0,158.5954,158.5954,158.2231,158.2231,9696.0
2024-06-07 11:30:00,161.55,161.83,161.48,161.59,8833.0,158.2721,158.5464,158.2035,158.3113,8833.0
2024-06-07 11:35:00,161.59,161.6,161.23,161.3,4084.0,158.3113,158.3211,157.9586,158.0272,4084.0
2024-06-07 11:40:00,161.26,161.38,161.07,161.15,6685.0,157.988,158.1056,157.8019,157.8802,6685.0
2024-06-07 11:45:00,161.11,161.26,161.0,161.1,7281.0,157.8411,157.988,157.7333,157.8313,7281.0
2024-06-07 11:50:00,161.14,161.14,160.65,160.65,5185.0,157.8704,157.8704,157.3904,157.3904,5185.0
2024-06-07 11:55:00,160.7,160.79,160.55,160.58,16120.0,157.4394,157.5275,157.2924,157.3218,16120.0
2024-06-07 12:00:00,160.66,160.66,160.34,160.39,10200.0,157.4002,157.4002,157.0867,157.1357,10200.0
2024-06-07 12:05:00,160.39,160.67,160.34,160.54,10632.0,157.1357,157.41,157.0867,157.2826,10632.0
2024-06-07 12:10:00,160.55,160.65,160.41,160.42,3225.0,157.2924,157.3904,157.1553,157.1651,3225.0
2024-06-07 12:15:00,160.41,160.66,160.4,160.53,4333.0,157.1553,157.4002,157.1455,157.2728,4333.0
2024-06-07 12:20:00,160.58,160.62,160.47,160.62,2931.0,157.3218,157.361,157.214,157.361,2931.0
2024-06-07 12:25:00,160.59,160.66,160.46,160.46,9012.0,157.3316,157.4002,157.2042,157.2042,9012.0
2024-06-07 12:30:00,160.52,160.64,160.37,160.42,8494.0,157.263,157.3806,157.1161,157.1651,8494.0
2024-06-07 12:35:00,160.47,160.48,160.14,160.17,6882.0,157.214,157.2238,156.8907,156.9201,6882.0
2024-06-07 12:40:00,160.14,160.72,160.14,160.61,8165.0,156.8907,157.459,156.8907,157.3512,8165.0
2024-06-07 12:45:00,160.54,160.63,160.52,160.53,5828.0,157.2826,157.3708,157.263,157.2728,5828.0
2024-06-07 12:50:00,160.49,160.53,160.27,160.39,12572.0,157.2336,157.2728,157.0181,157.1357,12572.0
2024-06-07 12:55:00,160.35,160.59,160.31,160.49,15857.0,157.0965,157.3316,157.0573,157.2336,15857.0
2024-06-07 13:00:00,160.49,160.49,160.05,160.09,16258.0,157.2336,157.2336,156.8026,156.8417,16258.0
2024-06-07 13:05:00,160.09,160.3,160.03,160.05,9560.0,156.8417,157.0475,156.783,156.8026,9560.0
2024-06-07 13:10:00,160.03,160.59,160.0,160.46,43989.0,156.783,157.3316,156.7536,157.2042,43989.0
2024-06-07 13:15:00,160.47,160.55,160.38,160.46,7768.0,157.214,157.2924,157.1259,157.2042,7768.0
2024-06-07 13:20:00,160.48,160.63,160.34,160.63,4671.0,157.2238,157.3708,157.0867,157.3708,4671.0
2024-06-07 13:25:00,160.57,160.75,160.39,160.75,7436.0,157.312,157.4884,157.1357,157.4884,7436.0
2024-06-07 13:30:00,160.64,160.78,160.63,160.78,4766.0,157.3806,157.5177,157.3708,157.5177,4766.0
2024-06-07 13:35:00,160.75,160.99,160.68,160.99,5097.0,157.4884,157.7235,157.4198,157.7235,5097.0
2024-06-07 13:40:00,161.05,161.1,160.94,161.05,5555.0,157.7823,157.8313,157.6745,157.7823,5555.0
2024-06-07 13:45:00,161.05,161.2,160.93,161.14,6560.0,157.7823,157.9292,157.6647,157.8704,6560.0
2024-06-07 13:50:00,161.23,161.47,161.21,161.39,3717.0,157.9586,158.1937,157.939,158.1154,3717.0
2024-06-07 13:55:00,161.38,161.48,161.22,161.3,3989.0,158.1056,158.2035,157.9488,158.0272,3989.0
2024-06-07 14:00:00,161.3,161.36,160.94,161.1,6018.0,158.0272,158.086,157.6745,157.8313,6018.0
2024-06-07 14:05:00,161.05,161.24,160.88,161.24,2805.0,157.7823,157.9684,157.6157,157.9684,2805.0
2024-06-07 14:10:00,161.15,161.28,161.08,161.09,2941.0,157.8802,158.0076,157.8117,157.8215,2941.0
2024-06-07 14:15:00,161.02,161.37,161.02,161.32,6236.0,157.7529,158.0958,157.7529,158.0468,6236.0
2024-06-07 14:20:00,161.38,161.69,161.36,161.65,5557.0,158.1056,158.4093,158.086,158.3701,5557.0
2024-06-07 14:25:00,161.62,161.74,161.58,161.7,3003.0,158.3407,158.4583,158.3015,158.4191,3003.0
2024-06-07 14:30:00,161.65,161.69,161.51,161.56,9040.0,158.3701,158.4093,158.2329,158.2819,9040.0
2024-06-07 14:35:00,161.59,161.76,161.56,161.56,6423.0,158.3113,158.4779,158.2819,158.2819,6423.0
2024-06-07 14:40:00,161.6,161.76,161.57,161.7,5071.0,158.3211,158.4779,158.2917,158.4191,5071.0
2024-06-07 14:45:00,161.67,161.86,161.67,161.84,4256.0,158.3897,158.5758,158.3897,158.5562,4256.0
2024-06-07 14:50:00,161.83,161.83,161.57,161.64,5495.0,158.5464,158.5464,158.2917,158.3603,5495.0
2024-06-07 14:55:00,161.68,161.79,161.45,161.54,7654.0,158.3995,158.5073,158.1742,158.2623,7654.0
2024-06-07 15:00:00,161.52,161.57,161.36,161.55,11907.0,158.2427,158.2917,158.086,158.2721,11907.0
2024-06-07 15:05:00,161.55,161.63,161.42,161.5,21590.0,158.2721,158.3505,158.1448,158.2231,21590.0
2024-06-07 15:10:00,161.5,161.59,161.26,161.43,19178.0,158.2231,158.3113,157.988,158.1546,19178.0
2024-06-07 15:15:00,161.46,161.57,161.26,161.29,26941.0,158.1839,158.2917,157.988,158.0174,26941.0
2024-06-07 15:20:00,161.26,161.29,160.94,161.21,24021.0,157.988,158.0174,157.6745,157.939,24021.0
2024-06-07 15:25:00,161.17,161.4,161.13,161.4,5304.0,157.8998,158.1252,157.8606,158.1252,5304.0
2024-06-07 15:30:00,161.4,161.59,161.39,161.41,7155.0,158.1252,158.3113,158.1154,158.135,7155.0
2024-06-07 15:35:00,161.41,161.52,161.33,161.45,9533.0,158.135,158.2427,158.0566,158.1742,9533.0
2024-06-07 15:40:00,161.5,161.62,161.29,161.43,26176.0,158.2231,158.3407,158.0174,158.1546,26176.0
2024-06-07 15:45:00,161.42,161.42,161.01,161.04,40646.0,158.1448,158.1448,157.7431,157.7725,40646.0
2024-06-07 15:50:00,161.02,161.18,160.85,160.96,37055.0,157.7529,157.9096,157.5863,157.6941,37055.0
2024-06-07 15:55:00,161.01,161.19,160.73,160.99,120267.0,157.7431,157.9194,157.4688,157.7235,120267.0
2024-06-10 09:30:00,160.26,161.18,160.26,161.01,17767.0,157.0083,157.9096,157.0083,157.7431,17767.0
2024-06-10 09:35:00,161.27,161.39,160.04,160.04,39146.0,157.9978,158.1154,156.7928,156.7928,39146.0
2024-06-10 09:40:00,160.23,160.28,159.32,159.75,11877.0,156.9789,157.0279,156.0874,156.5086,11877.0
2024-06-10 09:45:00,159.69,159.69,158.87,158.87,8771.0,156.4499,156.4499,155.6465,155.6465,8771.0
2024-06-10 09:50:00,159.02,159.43,158.79,159.06,19086.0,155.7935,156.1951,155.5681,155.8326,19086.0
2024-06-10 09:55:00,159.25,159.85,159.24,159.62,7565.0,156.0188,156.6066,156.009,156.3813,7565.0
2024-06-10 10:00:00,159.64,160.0,158.8,159.08,14736.0,156.4009,156.7536,155.5779,155.8522,14736.0
2024-06-10 10:05:00,159.22,159.45,159.07,159.09,5827.0,155.9894,156.2147,155.8424,155.862,5827.0
2024-06-10 10:10:00,159.08,159.47,158.94,159.26,13617.0,155.8522,156.2343,155.7151,156.0286,13617.0
2024-06-10 10:15:00,159.47,159.51,159.01,159.01,9940.0,156.2343,156.2735,155.7837,155.7837,9940.0
2024-06-10 10:20:00,159.05,159.14,158.84,158.93,15803.0,155.8228,155.911,155.6171,155.7053,15803.0
2024-06-10 10:25:00,158.93,159.03,158.62,158.76,12981.0,155.7053,155.8033,155.4016,155.5387,12981.0
2024-06-10 10:30:00,158.71,158.87,158.62,158.8,6400.0,155.4897,155.6465,155.4016,155.5779,6400.0
2024-06-10 10:35:00,158.8,158.83,158.62,158.74,5016.0,155.5779,155.6073,155.4016,155.5191,5016.0
2024-06-10 10:40:00,158.75,159.0,158.65,158.9,5640.0,155.5289,155.7739,155.431,155.6759,5640.0
2024-06-10 10:45:00,158.91,159.16,158.46,158.61,8259.0,155.6857,155.9306,155.2448,155.3918,8259.0
2024-06-10 10:50:00,158.59,158.64,158.4,158.58,5278.0,155.3722,155.4212,155.186,155.3624,5278.0
2024-06-10 10:55:00,158.59,158.71,158.42,158.43,7480.0,155.3722,155.4897,155.2056,155.2154,7480.0
2024-06-10 11:00:00,158.33,158.43,157.59,157.72,11290.0,155.1175,155.2154,154.3925,154.5198,11290.0
2024-06-10 11:05:00,157.73,157.73,157.29,157.58,33083.0,154.5296,154.5296,154.0986,154.3827,33083.0
2024-06-10 11:10:00,157.51,157.73,157.51,157.59,16980.0,154.3141,154.5296,154.3141,154.3925,16980.0
2024-06-10 11:15:00,157.54,157.58,157.38,157.4,14542.0,154.3435,154.3827,154.1867,154.2063,14542.0
2024-06-10 11:20:00,157.37,157.57,157.25,157.42,21362.0,154.1769,154.3729,154.0594,154.2259,21362.0
2024-06-10 11:25:00,157.42,157.7,157.37,157.59,12662.0,154.2259,154.5002,154.1769,154.3925,12662.0
2024-06-10 11:30:00,157.69,157.7,157.41,157.48,9663.0,154.4904,154.5002,154.2161,154.2847,9663.0
2024-06-10 11:35:00,157.51,157.7,157.32,157.63,8427.0,154.3141,154.5002,154.128,154.4317,8427.0
2024-06-10 11:40:00,157.56,157.68,157.55,157.62,3843.0,154.3631,154.4806,154.3533,154.4219,3843.0
2024-06-10 11:45:00,157.68,157.68,157.24,157.31,3573.0,154.4806,154.4806,154.0496,154.1182,3573.0
2024-06-10 11:50:00,157.38,157.6,157.38,157.6,5007.0,154.1867,154.4023,154.1867,154.4023,5007.0
2024-06-10 11:55:00,157.65,157.76,157.44,157.59,7066.0,154.4513,154.559,154.2455,154.3925,7066.0
2024-06-10 12:00:00,157.65,157.65,157.49,157.49,1618.0,154.4513,154.4513,154.2945,154.2945,1618.0
2024-06-10 12:05:00,157.48,157.53,157.18,157.27,21972.0,154.2847,154.3337,153.9908,154.079,21972.0
2024-06-10 12:10:00,157.3,157.71,157.18,157.6,4612.0,154.1084,154.51,153.9908,154.4023,4612.0
2024-06-10 12:15:00,157.67,157.68,157.53,157.68,2926.0,154.4708,154.4806,154.3337,154.4806,2926.0
2024-06-10 12:20:00,157.64,157.77,157.63,157.7,3493.0,154.4415,154.5688,154.4317,154.5002,3493.0
2024-06-10 12:25:00,157.69,157.71,157.42,157.5,3727.0,154.4904,154.51,154.2259,154.3043,3727.0
2024-06-10 12:30:00,157.45,157.46,157.38,157.46,1527.0,154.2553,154.2651,154.1867,154.2651,1527.0
2024-06-10 12:35:00,157.48,157.48,157.37,157.47,2009.0,154.2847,154.2847,154.1769,154.2749,2009.0
2024-06-10 12:40:00,157.49,157.53,157.23,157.25,5965.0,154.2945,154.3337,154.0398,154.0594,5965.0
2024-06-10 12:45:00,157.25,157.25,157.09,157.09,2735.0,154.0594,154.0594,153.9026,153.9026,2735.0
2024-06-10 12:50:00,157.09,157.34,157.09,157.28,3515.0,153.9026,154.1475,153.9026,154.0888,3515.0
2024-06-10 12:55:00,157.42,157.45,157.38,157.39,2471.0,154.2259,154.2553,154.1867,154.1965,2471.0
2024-06-10 13:00:00,157.42,157.51,157.22,157.47,5257.0,154.2259,154.3141,154.03,154.2749,5257.0
2024-06-10 13:05:00,157.52,157.7,157.47,157.67,4058.0,154.3239,154.5002,154.2749,154.4708,4058.0
2024-06-10 13:10:00,157.63,157.92,157.62,157.92,8409.0,154.4317,154.7158,154.4219,154.7158,8409.0
2024-06-10 13:15:00,157.87,158.09,157.87,158.0,4121.0,154.6668,154.8823,154.6668,154.7942,4121.0
2024-06-10 13:20:00,158.01,158.15,157.98,158.06,3584.0,154.804,154.9411,154.7746,154.8529,3584.0
2024-06-10 13:25:00,158.06,158.13,157.77,157.77,7853.0,154.8529,154.9215,154.5688,154.5688,7853.0
2024-06-10 13:30:00,157.64,157.78,157.63,157.78,1986.0,154.4415,154.5786,154.4317,154.5786,1986.0
2024-06-10 13:35:00,157.86,157.94,157.79,157.94,1369.0,154.657,154.7354,154.5884,154.7354,1369.0
2024-06-10 13:40:00,157.96,158.09,157.96,158.06,3447.0,154.755,154.8823,154.755,154.8529,3447.0
2024-06-10 13:45:00,158.15,158.18,158.08,158.12,2779.0,154.9411,154.9705,154.8725,154.9117,2779.0
2024-06-10 13:50:00,158.16,158.16,157.93,157.96,4662.0,154.9509,154.9509,154.7256,154.755,4662.0
2024-06-10 13:55:00,157.92,157.93,157.69,157.69,5019.0,154.7158,154.7256,154.4904,154.4904,5019.0
2024-06-10 14:00:00,157.65,157.65,157.5,157.53,2903.0,154.4513,154.4513,154.3043,154.3337,2903.0
2024-06-10 14:05:00,157.53,157.87,157.48,157.87,5705.0,154.3337,154.6668,154.2847,154.6668,5705.0
2024-06-10 14:10:00,157.8,157.91,157.78,157.91,3172.0,154.5982,154.706,154.5786,154.706,3172.0
2024-06-10 14:15:00,157.87,158.08,157.86,158.06,4091.0,154.6668,154.8725,154.657,154.8529,4091.0
2024-06-10 14:20:00,158.04,158.12,157.83,157.83,5782.0,154.8333,154.9117,154.6276,154.6276,5782.0
2024-06-10 14:25:00,157.87,157.97,157.8,157.84,3985.0,154.6668,154.7648,154.5982,154.6374,3985.0
2024-06-10 14:30:00,157.86,157.93,157.86,157.88,1359.0,154.657,154.7256,154.657,154.6766,1359.0
2024-06-10 14:35:00,157.92,157.97,157.8,157.89,2573.0,154.7158,154.7648,154.5982,154.6864,2573.0
2024-06-10 14:40:00,157.88,158.02,157.86,158.02,4458.0,154.6766,154.8137,154.657,154.8137,4458.0
2024-06-10 14:45:00,158.02,158.03,157.64,157.64,9518.0,154.8137,154.8235,154.4415,154.4415,9518.0
2024-06-10 14:50:00,157.6,157.6,157.43,157.47,12269.0,154.4023,154.4023,154.2357,154.2749,12269.0
2024-06-10 14:55:00,157.5,157.84,157.5,157.68,52643.0,154.3043,154.6374,154.3043,154.4806,52643.0
2024-06-10 15:00:00,157.75,157.86,157.72,157.74,3841.0,154.5492,154.657,154.5198,154.5394,3841.0
2024-06-10 15:05:00,157.74,157.9,157.73,157.87,4228.0,154.5394,154.6962,154.5296,154.6668,4228.0
2024-06-10 15:10:00,157.8,157.82,157.53,157.77,13544.0,154.5982,154.6178,154.3337,154.5688,13544.0
2024-06-10 15:15:00,157.79,157.92,157.66,157.88,14277.0,154.5884,154.7158,154.4611,154.6766,14277.0
2024-06-10 15:20:00,157.87,158.08,157.75,157.78,11530.0,154.6668,154.8725,154.5492,154.5786,11530.0
2024-06-10 15:25:00,157.73,157.85,157.52,157.52,17195.0,154.5296,154.6472,154.3239,154.3239,17195.0
2024-06-10 15:30:00,157.55,157.55,157.25,157.43,21244.0,154.3533,154.3533,154.0594,154.2357,21244.0
2024-06-10 15:35:00,157.4,157.4,157.08,157.13,18430.0,154.2063,154.2063,153.8928,153.9418,18430.0
2024-06-10 15:40:00,157.14,157.36,157.13,157.36,19648.0,153.9516,154.1671,153.9418,154.1671,19648.0
2024-06-10 15:45:00,157.33,157.53,157.16,157.3,26955.0,154.1377,154.3337,153.9712,154.1084,26955.0
2024-06-10 15:50:00,157.26,157.6,157.25,157.59,27500.0,154.0692,154.4023,154.0594,154.3925,27500.0
2024-06-10 15:55:00,157.62,157.63,157.21,157.33,114557.0,154.4219,154.4317,154.0202,154.1377,114557.0
2024-06-11 09:30:00,156.25,156.62,154.6,154.76,70753.0,153.0797,153.4422,151.4631,151.6199,70753.0
2024-06-11 09:35:00,154.6,154.82,153.61,154.55,20915.0,151.4631,151.6787,150.4932,151.4142,20915.0
2024-06-11 09:40:00,154.63,155.05,154.22,155.05,6513.0,151.4925,151.904,151.0909,151.904,6513.0
2024-06-11 09:45:00,154.86,154.99,154.42,154.78,18280.0,151.7179,151.8452,151.2868,151.6395,18280.0
2024-06-11 09:50:00,154.53,154.9,154.39,154.67,5792.0,151.3946,151.7571,151.2574,151.5317,5792.0
2024-06-11 09:55:00,154.74,154.75,153.95,154.11,15836.0,151.6003,151.6101,150.8263,150.9831,15836.0
2024-06-11 10:00:00,154.11,154.36,153.66,153.81,18557.0,150.9831,151.228,150.5422,150.6892,18557.0
2024-06-11 10:05:00,153.87,154.24,153.71,154.03,12745.0,150.748,151.1104,150.5912,150.9047,12745.0
2024-06-11 10:10:00,154.18,154.26,153.7,153.77,16006.0,151.0517,151.13,150.5814,150.65,16006.0
2024-06-11 10:15:00,153.9,154.03,153.57,153.75,16569.0,150.7773,150.9047,150.454,150.6304,16569.0
2024-06-11 10:20:00,153.75,153.81,153.39,153.49,15273.0,150.6304,150.6892,150.2777,150.3757,15273.0
2024-06-11 10:25:00,153.53,153.88,153.45,153.75,15358.0,150.4149,150.7577,150.3365,150.6304,15358.0
2024-06-11 10:30:00,153.7,154.03,153.49,153.88,13075.0,150.5814,150.9047,150.3757,150.7577,13075.0
2024-06-11 10:35:00,153.91,153.91,153.35,153.44,10644.0,150.7871,150.7871,150.2385,150.3267,10644.0
2024-06-11 10:40:00,153.4,154.08,153.37,154.08,16360.0,150.2875,150.9537,150.2581,150.9537,16360.0
2024-06-11 10:45:00,154.02,154.25,153.69,153.79,51111.0,150.8949,151.1202,150.5716,150.6696,51111.0
2024-06-11 10:50:00,153.71,154.13,153.37,154.13,22485.0,150.5912,151.0027,150.2581,151.0027,22485.0
2024-06-11 10:55:00,154.21,154.86,154.21,154.86,7541.0,151.0811,151.7179,151.0811,151.7179,7541.0
2024-06-11 11:00:00,154.74,155.72,154.74,155.58,8886.0,151.6003,152.5604,151.6003,152.4233,8886.0
2024-06-11 11:05:00,155.56,155.61,155.2,155.2,9201.0,152.4037,152.4526,152.051,152.051,9201.0
2024-06-11 11:10:00,155.29,155.35,154.87,154.87,6223.0,152.1391,152.1979,151.7277,151.7277,6223.0
2024-06-11 11:15:00,154.86,155.13,154.85,155.05,7321.0,151.7179,151.9824,151.7081,151.904,7321.0
2024-06-11 11:20:00,155.03,155.22,154.85,154.89,8748.0,151.8844,152.0706,151.7081,151.7473,8748.0
2024-06-11 11:25:00,154.91,155.3,154.9,155.28,15109.0,151.7668,152.1489,151.7571,152.1293,15109.0
2024-06-11 11:30:00,155.2,155.46,155.18,155.46,4728.0,152.051,152.3057,152.0314,152.3057,4728.0
2024-06-11 11:35:00,155.53,155.6,155.16,155.22,11615.0,152.3743,152.4428,152.0118,152.0706,11615.0
2024-06-11 11:40:00,155.17,155.37,155.01,155.16,8974.0,152.0216,152.2175,151.8648,152.0118,8974.0
2024-06-11 11:45:00,155.07,155.09,154.75,154.75,5672.0,151.9236,151.9432,151.6101,151.6101,5672.0
2024-06-11 11:50:00,154.71,155.0,154.65,154.93,6424.0,151.5709,151.855,151.5121,151.7864,6424.0
2024-06-11 11:55:00,154.92,155.06,154.74,155.06,7906.0,151.7766,151.9138,151.6003,151.9138,7906.0
2024-06-11 12:00:00,155.08,155.35,155.02,155.35,3666.0,151.9334,152.1979,151.8746,152.1979,3666.0
2024-06-11 12:05:00,155.36,155.61,155.35,155.5,3317.0,152.2077,152.4526,152.1979,152.3449,3317.0
2024-06-11 12:10:00,155.52,155.61,155.46,155.53,6727.0,152.3645,152.4526,152.3057,152.3743,6727.0
2024-06-11 12:15:00,155.5,155.87,155.45,155.78,13486.0,152.3449,152.7074,152.2959,152.6192,13486.0
2024-06-11 12:20:00,155.83,155.83,155.36,155.47,8871.0,152.6682,152.6682,152.2077,152.3155,8871.0
2024-06-11 12:25:00,155.47,155.51,155.31,155.31,3184.0,152.3155,152.3547,152.1587,152.1587,3184.0
2024-06-11 12:30:00,155.37,155.37,155.25,155.31,7442.0,152.2175,152.2175,152.1,152.1587,7442.0
2024-06-11 12:35:00,155.4,155.45,155.27,155.31,2553.0,152.2469,152.2959,152.1195,152.1587,2553.0
2024-06-11 12:40:00,155.31,155.33,155.14,155.22,2904.0,152.1587,152.1783,151.9922,152.0706,2904.0
2024-06-11 12:45:00,155.17,155.46,155.14,155.41,22364.0,152.0216,152.3057,151.9922,152.2567,22364.0
2024-06-11 12:50:00,155.49,155.49,155.3,155.37,6876.0,152.3351,152.3351,152.1489,152.2175,6876.0
2024-06-11 12:55:00,155.41,155.5,155.39,155.44,3443.0,152.2567,152.3449,152.2371,152.2861,3443.0
2024-06-11 13:00:00,155.38,155.47,155.08,155.2,13437.0,152.2273,152.3155,151.9334,152.051,13437.0
2024-06-11 13:05:00,155.28,155.28,154.99,154.99,1427.0,152.1293,152.1293,151.8452,151.8452,1427.0
2024-06-11 13:10:00,154.95,154.97,154.82,154.82,1575.0,151.806,151.8256,151.6787,151.6787,1575.0
2024-06-11 13:15:00,154.8,154.8,154.68,154.7,3494.0,151.6591,151.6591,151.5415,151.5611,3494.0
2024-06-11 13:20:00,154.66,154.7,154.59,154.61,3417.0,151.5219,151.5611,151.4533,151.4729,3417.0
2024-06-11 13:25:00,154.6,154.91,154.6,154.8,15290.0,151.4631,151.7668,151.4631,151.6591,15290.0
2024-06-11 13:30:00,154.77,154.83,154.6,154.63,5309.0,151.6297,151.6885,151.4631,151.4925,5309.0
2024-06-11 13:35:00,154.65,154.74,154.49,154.7,4271.0,151.5121,151.6003,151.3554,151.5611,4271.0
2024-06-11 13:40:00,154.67,154.76,154.6,154.7,3193.0,151.5317,151.6199,151.4631,151.5611,3193.0
2024-06-11 13:45:00,154.63,154.73,154.58,154.61,7019.0,151.4925,151.5905,151.4435,151.4729,7019.0
2024-06-11 13:50:00,154.61,154.73,154.52,154.71,5970.0,151.4729,151.5905,151.3848,151.5709,5970.0
2024-06-11 13:55:00,154.74,154.9,154.67,154.8,6322.0,151.6003,151.7571,151.5317,151.6591,6322.0
2024-06-11 14:00:00,154.89,154.94,154.83,154.83,2623.0,151.7473,151.7962,151.6885,151.6885,2623.0
2024-06-11 14:05:00,154.84,154.86,154.59,154.72,10099.0,151.6983,151.7179,151.4533,151.5807,10099.0
2024-06-11 14:10:00,154.68,154.75,154.66,154.69,2970.0,151.5415,151.6101,151.5219,151.5513,2970.0
2024-06-11 14:15:00,154.68,154.89,154.68,154.82,4603.0,151.5415,151.7473,151.5415,151.6787,4603.0
2024-06-11 14:20:00,154.84,155.05,154.83,155.01,7716.0,151.6983,151.904,151.6885,151.8648,7716.0
2024-06-11 14:25:00,155.0,155.0,154.72,154.73,4071.0,151.855,151.855,151.5807,151.5905,4071.0
2024-06-11 14:30:00,154.79,155.05,154.72,154.94,3933.0,151.6493,151.904,151.5807,151.7962,3933.0
2024-06-11 14:35:00,155.01,155.04,154.96,155.03,3381.0,151.8648,151.8942,151.8158,151.8844,3381.0
2024-06-11 14:40:00,155.03,155.11,155.0,155.07,4067.0,151.8844,151.9628,151.855,151.9236,4067.0
2024-06-11 14:45:00,155.09,155.28,155.09,155.24,4323.0,151.9432,152.1293,151.9432,152.0902,4323.0
2024-06-11 14:50:00,155.21,155.23,155.08,155.16,3127.0,152.0608,152.0804,151.9334,152.0118,3127.0
2024-06-11 14:55:00,155.15,155.15,154.91,155.0,7289.0,152.002,152.002,151.7668,151.855,7289.0
2024-06-11 15:00:00,155.03,155.22,154.99,155.16,4722.0,151.8844,152.0706,151.8452,152.0118,4722.0
2024-06-11 15:05:00,155.16,155.21,155.0,155.02,3859.0,152.0118,152.0608,151.855,151.8746,3859.0
2024-06-11 15:10:00,155.03,155.2,155.02,155.17,9926.0,151.8844,152.051,151.8746,152.0216,9926.0
2024-06-11 15:15:00,155.16,155.4,155.16,155.25,11749.0,152.0118,152.2469,152.0118,152.1,11749.0
2024-06-11 15:20:00,155.25,155.29,155.08,155.12,10722.0,152.1,152.1391,151.9334,151.9726,10722.0
2024-06-11 15:25:00,155.09,155.44,155.09,155.42,29089.0,151.9432,152.2861,151.9432,152.2665,29089.0
2024-06-11 15:30:00,155.42,155.42,154.99,155.0,16512.0,152.2665,152.2665,151.8452,151.855,16512.0
2024-06-11 15:35:00,155.01,155.18,154.99,155.04,27592.0,151.8648,152.0314,151.8452,151.8942,27592.0
2024-06-11 15:40:00,155.05,155.1,154.99,155.09,4637.0,151.904,151.953,151.8452,151.9432,4637.0
2024-06-11 15:45:00,155.1,155.49,155.04,155.05,19326.0,151.953,152.3351,151.8942,151.904,19326.0
2024-06-11 15:50:00,155.11,155.4,155.05,155.2,30205.0,151.9628,152.2469,151.904,152.051,30205.0
2024-06-11 15:55:00,155.18,155.48,155.01,155.45,97533.0,152.0314,152.3253,151.8648,152.2959,97533.0
2024-06-12 09:30:00,155.91,157.12,155.91,156.32,56800.0,152.7466,153.932,152.7466,153.1482,56800.0
2024-06-12 09:35:00,156.57,156.62,155.85,155.93,5726.0,153.3932,153.4422,152.6878,152.7662,5726.0
2024-06-12 09:40:00,155.71,155.72,155.06,155.25,15392.0,152.5506,152.5604,151.9138,152.1,15392.0
2024-06-12 09:45:00,155.4,156.22,155.17,156.12,22027.0,152.2469,153.0503,152.0216,152.9523,22027.0
2024-06-12 09:50:00,156.01,156.33,155.43,155.82,25420.0,152.8445,153.158,152.2763,152.6584,25420.0
2024-06-12 09:55:00,155.72,156.45,155.71,156.01,4752.0,152.5604,153.2756,152.5506,152.8445,4752.0
2024-06-12 10:00:00,156.03,156.88,156.02,156.75,7161.0,152.8641,153.6969,152.8543,153.5695,7161.0
2024-06-12 10:05:00,156.93,157.11,156.7,157.0,7176.0,153.7459,153.9222,153.5205,153.8144,7176.0
2024-06-12 10:10:00,157.02,157.15,156.71,157.15,6261.0,153.834,153.9614,153.5303,153.9614,6261.0
2024-06-12 10:15:00,156.97,157.09,156.6,156.6,9848.0,153.7851,153.9026,153.4226,153.4226,9848.0
2024-06-12 10:20:00,156.7,156.8,156.42,156.61,8430.0,153.5205,153.6185,153.2462,153.4324,8430.0
2024-06-12 10:25:00,156.63,156.65,156.45,156.45,5885.0,153.452,153.4715,153.2756,153.2756,5885.0
2024-06-12 10:30:00,156.39,156.5,156.21,156.31,3727.0,153.2168,153.3246,153.0405,153.1384,3727.0
2024-06-12 10:35:00,156.27,156.64,156.24,156.29,21146.0,153.0993,153.4617,153.0699,153.1188,21146.0
2024-06-12 10:40:00,156.37,156.49,156.05,156.1,14660.0,153.1972,153.3148,152.8837,152.9327,14660.0
2024-06-12 10:45:00,156.15,156.38,156.15,156.2,3201.0,152.9817,153.207,152.9817,153.0307,3201.0
2024-06-12 10:50:00,156.08,156.15,155.85,155.91,4822.0,152.9131,152.9817,152.6878,152.7466,4822.0
2024-06-12 10:55:00,155.91,155.97,155.57,155.57,2210.0,152.7466,152.8053,152.4135,152.4135,2210.0
2024-06-12 11:00:00,155.57,155.57,155.05,155.05,3269.0,152.4135,152.4135,151.904,151.904,3269.0
2024-06-12 11:05:00,155.13,155.39,155.05,155.39,2515.0,151.9824,152.2371,151.904,152.2371,2515.0
2024-06-12 11:10:00,155.45,155.61,155.23,155.35,3408.0,152.2959,152.4526,152.0804,152.1979,3408.0
2024-06-12 11:15:00,155.41,155.59,155.4,155.4,4277.0,152.2567,152.4331,152.2469,152.2469,4277.0
2024-06-12 11:20:00,155.4,155.47,155.2,155.25,3819.0,152.2469,152.3155,152.051,152.1,3819.0
2024-06-12 11:25:00,155.2,155.29,155.0,155.02,5366.0,152.051,152.1391,151.855,151.8746,5366.0
2024-06-12 11:30:00,155.04,155.04,154.78,154.78,4061.0,151.8942,151.8942,151.6395,151.6395,4061.0
2024-06-12 11:35:00,154.87,154.92,154.75,154.91,3947.0,151.7277,151.7766,151.6101,151.7668,3947.0
2024-06-12 11:40:00,154.91,154.91,154.58,154.58,2862.0,151.7668,151.7668,151.4435,151.4435,2862.0
2024-06-12 11:45:00,154.58,154.72,154.49,154.49,6001.0,151.4435,151.5807,151.3554,151.3554,6001.0
2024-06-12 11:50:00,154.53,154.88,154.53,154.81,2798.0,151.3946,151.7375,151.3946,151.6689,2798.0
2024-06-12 11:55:00,154.81,155.14,154.77,155.14,3734.0,151.6689,151.9922,151.6297,151.9922,3734.0
2024-06-12 12:00:00,155.08,155.08,154.96,154.96,1273.0,151.9334,151.9334,151.8158,151.8158,1273.0
2024-06-12 12:05:00,155.02,155.22,154.99,155.15,2690.0,151.8746,152.0706,151.8452,152.002,2690.0
2024-06-12 12:10:00,155.2,155.25,155.13,155.13,2551.0,152.051,152.1,151.9824,151.9824,2551.0
2024-06-12 12:15:00,155.15,155.43,155.14,155.43,2922.0,152.002,152.2763,151.9922,152.2763,2922.0
2024-06-12 12:20:00,155.38,155.46,155.17,155.28,2337.0,152.2273,152.3057,152.0216,152.1293,2337.0
2024-06-12 12:25:00,155.24,155.28,155.11,155.19,1609.0,152.0902,152.1293,151.9628,152.0412,1609.0
2024-06-12 12:30:00,155.19,155.25,155.09,155.16,2324.0,152.0412,152.1,151.9432,152.0118,2324.0
2024-06-12 12:35:00,155.12,155.15,155.01,155.11,2299.0,151.9726,152.002,151.8648,151.9628,2299.0
2024-06-12 12:40:00,155.1,155.19,155.1,155.19,1829.0,151.953,152.0412,151.953,152.0412,1829.0
2024-06-12 12:45:00,155.11,155.2,155.06,155.16,2984.0,151.9628,152.051,151.9138,152.0118,2984.0
2024-06-12 12:50:00,155.14,155.14,155.0,155.04,1866.0,151.9922,151.9922,151.855,151.8942,1866.0
2024-06-12 12:55:00,155.08,155.19,155.08,155.14,1302.0,151.9334,152.0412,151.9334,151.9922,1302.0
2024-06-12 13:00:00,155.16,155.16,155.01,155.03,2424.0,152.0118,152.0118,151.8648,151.8844,2424.0
2024-06-12 13:05:00,154.99,154.99,154.92,154.92,913.0,151.8452,151.8452,151.7766,151.7766,913.0
2024-06-12 13:10:00,155.0,155.06,154.92,154.95,3465.0,151.855,151.9138,151.7766,151.806,3465.0
2024-06-12 13:15:00,154.92,155.42,154.92,155.37,5005.0,151.7766,152.2665,151.7766,152.2175,5005.0
2024-06-12 13:20:00,155.35,155.42,155.35,155.42,1571.0,152.1979,152.2665,152.1979,152.2665,1571.0
2024-06-12 13:25:00,155.42,155.42,155.27,155.31,2873.0,152.2665,152.2665,152.1195,152.1587,2873.0
2024-06-12 13:30:00,155.25,155.25,154.93,155.01,3937.0,152.1,152.1,151.7864,151.8648,3937.0
2024-06-12 13:35:00,154.95,155.05,154.79,154.79,1438.0,151.806,151.904,151.6493,151.6493,1438.0
2024-06-12 13:40:00,154.79,154.8,154.63,154.66,3624.0,151.6493,151.6591,151.4925,151.5219,3624.0
2024-06-12 13:45:00,154.62,154.8,154.6,154.69,4282.0,151.4827,151.6591,151.4631,151.5513,4282.0
2024-06-12 13:50:00,154.68,155.04,154.68,155.03,4650.0,151.5415,151.8942,151.5415,151.8844,4650.0
2024-06-12 13:55:00,155.08,155.16,154.98,154.98,1668.0,151.9334,152.0118,151.8354,151.8354,1668.0
2024-06-12 14:00:00,154.75,154.75,154.15,154.67,7693.0,151.6101,151.6101,151.0223,151.5317,7693.0
2024-06-12 14:05:00,154.7,154.72,154.44,154.5,2226.0,151.5611,151.5807,151.3064,151.3652,2226.0
2024-06-12 14:10:00,154.61,154.67,154.39,154.53,3369.0,151.4729,151.5317,151.2574,151.3946,3369.0
2024-06-12 14:15:00,154.45,154.73,154.44,154.55,2235.0,151.3162,151.5905,151.3064,151.4142,2235.0
2024-06-12 14:20:00,154.6,154.81,154.58,154.69,3266.0,151.4631,151.6689,151.4435,151.5513,3266.0
2024-06-12 14:25:00,154.69,155.03,154.65,154.9,9068.0,151.5513,151.8844,151.5121,151.7571,9068.0
2024-06-12 14:30:00,154.91,155.32,154.46,155.03,9503.0,151.7668,152.1685,151.326,151.8844,9503.0
2024-06-12 14:35:00,155.04,155.07,154.62,154.82,5997.0,151.8942,151.9236,151.4827,151.6787,5997.0
2024-06-12 14:40:00,154.82,154.82,154.29,154.4,2863.0,151.6787,151.6787,151.1594,151.2672,2863.0
2024-06-12 14:45:00,154.37,154.54,154.24,154.31,2748.0,151.2378,151.4044,151.1104,151.179,2748.0
2024-06-12 14:50:00,154.31,154.38,154.07,154.17,2619.0,151.179,151.2476,150.9439,151.0419,2619.0
2024-06-12 14:55:00,154.21,154.75,154.21,154.55,6123.0,151.0811,151.6101,151.0811,151.4142,6123.0
2024-06-12 15:00:00,154.55,154.86,154.32,154.41,3581.0,151.4142,151.7179,151.1888,151.277,3581.0
2024-06-12 15:05:00,154.29,154.37,154.1,154.24,3786.0,151.1594,151.2378,150.9733,151.1104,3786.0
2024-06-12 15:10:00,154.24,154.41,154.13,154.27,4754.0,151.1104,151.277,151.0027,151.1398,4754.0
2024-06-12 15:15:00,154.27,154.43,154.21,154.4,3436.0,151.1398,151.2966,151.0811,151.2672,3436.0
2024-06-12 15:20:00,154.32,154.43,154.11,154.11,8296.0,151.1888,151.2966,150.9831,150.9831,8296.0
2024-06-12 15:25:00,154.09,154.33,153.85,153.91,5942.0,150.9635,151.1986,150.7284,150.7871,5942.0
2024-06-12 15:30:00,153.81,154.3,153.81,154.29,8208.0,150.6892,151.1692,150.6892,151.1594,8208.0
2024-06-12 15:35:00,154.28,154.5,154.09,154.09,8505.0,151.1496,151.3652,150.9635,150.9635,8505.0
2024-06-12 15:40:00,154.09,154.29,154.03,154.17,11413.0,150.9635,151.1594,150.9047,151.0419,11413.0
2024-06-12 15:45:00,154.19,154.56,154.18,154.36,20125.0,151.0615,151.424,151.0517,151.228,20125.0
2024-06-12 15:50:00,154.31,154.62,154.24,154.35,25879.0,151.179,151.4827,151.1104,151.2182,25879.0
2024-06-12 15:55:00,154.31,154.6,154.29,154.41,69732.0,151.179,151.4631,151.1594,151.277,69732.0
2024-06-13 09:30:00,153.93,154.5,153.78,154.48,21365.0,150.8067,151.3652,150.6598,151.3456,21365.0
2024-06-13 09:35:00,154.53,154.53,153.57,153.64,7931.0,151.3946,151.3946,150.454,150.5226,7931.0
2024-06-13 09:40:00,153.78,154.0,153.65,153.79,8336.0,150.6598,150.8753,150.5324,150.6696,8336.0
2024-06-13 09:45:00,153.73,153.74,153.03,153.12,7270.0,150.6108,150.6206,149.925,150.0132,7270.0
2024-06-13 09:50:00,153.2,153.27,152.81,152.81,4812.0,150.0915,150.1601,149.7095,149.7095,4812.0
2024-06-13 09:55:00,152.77,152.95,152.54,152.76,2808.0,149.6703,149.8466,149.4449,149.6605,2808.0
2024-06-13 10:00:00,152.72,152.83,152.46,152.51,6133.0,149.6213,149.7291,149.3666,149.4155,6133.0
2024-06-13 10:05:00,152.46,152.77,152.4,152.56,7826.0,149.3666,149.6703,149.3078,149.4645,7826.0
2024-06-13 10:10:00,152.55,152.59,152.38,152.5,5582.0,149.4547,149.4939,149.2882,149.4057,5582.0
2024-06-13 10:15:00,152.45,152.81,152.44,152.58,2443.0,149.3568,149.7095,149.347,149.4841,2443.0
2024-06-13 10:20:00,152.64,152.71,152.19,152.2,8195.0,149.5429,149.6115,149.102,149.1118,8195.0
2024-06-13 10:25:00,152.11,152.12,151.6,151.64,18394.0,149.0237,149.0335,148.524,148.5632,18394.0
2024-06-13 10:30:00,151.6,151.87,151.6,151.82,14150.0,148.524,148.7885,148.524,148.7395,14150.0
2024-06-13 10:35:00,151.81,152.23,151.78,152.17,7433.0,148.7297,149.1412,148.7004,149.0824,7433.0
2024-06-13 10:40:00,152.21,152.26,151.79,152.0,5824.0,149.1216,149.1706,148.7102,148.9159,5824.0
2024-06-13 10:45:00,152.08,152.08,151.78,151.84,4359.0,148.9943,148.9943,148.7004,148.7591,4359.0
2024-06-13 10:50:00,151.8,152.32,151.72,152.32,8106.0,148.72,149.2294,148.6416,149.2294,8106.0
2024-06-13 10:55:00,152.43,152.51,152.38,152.48,2052.0,149.3372,149.4155,149.2882,149.3862,2052.0
2024-06-13 11:00:00,152.47,152.47,152.24,152.25,5846.0,149.3764,149.3764,149.151,149.1608,5846.0
2024-06-13 11:05:00,152.32,152.42,152.05,152.22,5144.0,149.2294,149.3274,148.9649,149.1314,5144.0
2024-06-13 11:10:00,152.24,152.36,152.22,152.25,3055.0,149.151,149.2686,149.1314,149.1608,3055.0
2024-06-13 11:15:00,152.25,152.26,151.99,151.99,2306.0,149.1608,149.1706,148.9061,148.9061,2306.0
2024-06-13 11:20:00,151.99,152.24,151.99,152.19,2939.0,148.9061,149.151,148.9061,149.102,2939.0
2024-06-13 11:25:00,152.37,152.4,152.29,152.4,1083.0,149.2784,149.3078,149.2,149.3078,1083.0
2024-06-13 11:30:00,152.41,152.57,152.36,152.57,2681.0,149.3176,149.4743,149.2686,149.4743,2681.0
2024-06-13 11:35:00,152.7,152.87,152.7,152.83,8014.0,149.6017,149.7682,149.6017,149.7291,8014.0
2024-06-13 11:40:00,152.88,152.97,152.7,152.74,4325.0,149.778,149.8662,149.6017,149.6409,4325.0
2024-06-13 11:45:00,152.75,152.75,152.54,152.55,1779.0,149.6507,149.6507,149.4449,149.4547,1779.0
2024-06-13 11:50:00,152.59,152.64,152.44,152.49,3164.0,149.4939,149.5429,149.347,149.396,3164.0
2024-06-13 11:55:00,152.5,152.59,152.48,152.49,1749.0,149.4057,149.4939,149.3862,149.396,1749.0
2024-06-13 12:00:00,152.54,152.54,152.17,152.17,5349.0,149.4449,149.4449,149.0824,149.0824,5349.0
2024-06-13 12:05:00,152.24,152.3,152.16,152.24,5186.0,149.151,149.2098,149.0726,149.151,5186.0
2024-06-13 12:10:00,152.21,152.51,152.21,152.39,1724.0,149.1216,149.4155,149.1216,149.298,1724.0
2024-06-13 12:15:00,152.49,152.49,152.2,152.2,2401.0,149.396,149.396,149.1118,149.1118,2401.0
2024-06-13 12:20:00,152.33,152.47,152.33,152.44,3000.0,149.2392,149.3764,149.2392,149.347,3000.0
2024-06-13 12:25:00,152.44,152.51,152.37,152.41,1458.0,149.347,149.4155,149.2784,149.3176,1458.0
2024-06-13 12:30:00,152.42,152.68,152.42,152.67,2802.0,149.3274,149.5821,149.3274,149.5723,2802.0
2024-06-13 12:35:00,152.67,152.67,152.4,152.47,3966.0,149.5723,149.5723,149.3078,149.3764,3966.0
2024-06-13 12:40:00,152.48,152.59,152.46,152.53,2800.0,149.3862,149.4939,149.3666,149.4351,2800.0
2024-06-13 12:45:00,152.52,152.63,152.47,152.62,1500.0,149.4253,149.5331,149.3764,149.5233,1500.0
2024-06-13 12:50:00,152.65,152.87,152.56,152.86,10299.0,149.5527,149.7682,149.4645,149.7584,10299.0
2024-06-13 12:55:00,152.8,152.81,152.69,152.7,1881.0,149.6997,149.7095,149.5919,149.6017,1881.0
2024-06-13 13:00:00,152.7,153.0,152.69,152.82,4307.0,149.6017,149.8956,149.5919,149.7193,4307.0
2024-06-13 13:05:00,152.89,152.96,152.87,152.93,1509.0,149.7878,149.8564,149.7682,149.827,1509.0
2024-06-13 13:10:00,152.9,153.09,152.9,153.0,3095.0,149.7976,149.9838,149.7976,149.8956,3095.0
2024-06-13 13:15:00,152.98,153.04,152.93,153.04,2760.0,149.876,149.9348,149.827,149.9348,2760.0
2024-06-13 13:20:00,153.06,153.16,153.02,153.07,3562.0,149.9544,150.0524,149.9152,149.9642,3562.0
2024-06-13 13:25:00,153.11,153.26,153.11,153.2,3572.0,150.0034,150.1503,150.0034,150.0915,3572.0
2024-06-13 13:30:00,153.16,153.17,152.9,152.9,3877.0,150.0524,150.0622,149.7976,149.7976,3877.0
2024-06-13 13:35:00,152.95,152.95,152.8,152.94,2495.0,149.8466,149.8466,149.6997,149.8368,2495.0
2024-06-13 13:40:00,152.9,153.06,152.89,152.94,3308.0,149.7976,149.9544,149.7878,149.8368,3308.0
2024-06-13 13:45:00,152.94,153.16,152.94,153.16,4972.0,149.8368,150.0524,149.8368,150.0524,4972.0
2024-06-13 13:50:00,153.16,153.18,153.03,153.1,9330.0,150.0524,150.072,149.925,149.9936,9330.0
2024-06-13 13:55:00,153.06,153.32,153.06,153.27,15099.0,149.9544,150.2091,149.9544,150.1601,15099.0
2024-06-13 14:00:00,153.22,153.32,152.83,152.97,11875.0,150.1111,150.2091,149.7291,149.8662,11875.0
2024-06-13 14:05:00,152.97,153.36,152.97,153.36,8904.0,149.8662,150.2483,149.8662,150.2483,8904.0
2024-06-13 14:10:00,153.33,153.44,153.29,153.37,5123.0,150.2189,150.3267,150.1797,150.2581,5123.0
2024-06-13 14:15:00,153.35,153.53,153.35,153.49,5388.0,150.2385,150.4149,150.2385,150.3757,5388.0
2024-06-13 14:20:00,153.5,153.57,153.44,153.47,3997.0,150.3855,150.454,150.3267,150.3561,3997.0
2024-06-13 14:25:00,153.43,153.84,153.43,153.84,9924.0,150.3169,150.7186,150.3169,150.7186,9924.0
2024-06-13 14:30:00,153.8,154.03,153.75,154.03,16318.0,150.6794,150.9047,150.6304,150.9047,16318.0
2024-06-13 14:35:00,154.0,154.04,153.67,153.68,12356.0,150.8753,150.9145,150.552,150.5618,12356.0
2024-06-13 14:40:00,153.73,154.12,153.73,154.12,12165.0,150.6108,150.9929,150.6108,150.9929,12165.0
2024-06-13 14:45:00,154.12,154.18,154.03,154.04,8905.0,150.9929,151.0517,150.9047,150.9145,8905.0
2024-06-13 14:50:00,154.05,154.08,153.84,153.89,12009.0,150.9243,150.9537,150.7186,150.7675,12009.0
2024-06-13 14:55:00,153.87,153.96,153.77,153.83,10383.0,150.748,150.8361,150.65,150.7088,10383.0
2024-06-13 15:00:00,153.82,154.04,153.77,153.96,13074.0,150.699,150.9145,150.65,150.8361,13074.0
2024-06-13 15:05:00,154.0,154.0,153.71,153.74,10078.0,150.8753,150.8753,150.5912,150.6206,10078.0
2024-06-13 15:10:00,153.76,153.99,153.75,153.87,11117.0,150.6402,150.8655,150.6304,150.748,11117.0
2024-06-13 15:15:00,153.87,153.92,153.73,153.91,7829.0,150.748,150.7969,150.6108,150.7871,7829.0
2024-06-13 15:20:00,153.93,154.17,153.92,153.97,12460.0,150.8067,151.0419,150.7969,150.8459,12460.0
2024-06-13 15:25:00,154.0,154.04,153.76,153.76,9418.0,150.8753,150.9145,150.6402,150.6402,9418.0
2024-06-13 15:30:00,153.75,153.9,153.55,153.89,8808.0,150.6304,150.7773,150.4344,150.7675,8808.0
2024-06-13 15:35:00,153.91,154.02,153.8,153.99,16285.0,150.7871,150.8949,150.6794,150.8655,16285.0
2024-06-13 15:40:00,154.01,154.17,154.0,154.15,11583.0,150.8851,151.0419,150.8753,151.0223,11583.0
2024-06-13 15:45:00,154.13,154.16,153.91,153.99,17455.0,151.0027,151.0321,150.7871,150.8655,17455.0
2024-06-13 15:50:00,153.99,154.45,153.95,154.17,35643.0,150.8655,151.3162,150.8263,151.0419,35643.0
2024-06-13 15:55:00,154.13,154.27,154.07,154.11,72977.0,151.0027,151.1398,150.9439,150.9831,72977.0
2024-06-14 09:30:00,150.0,153.12,149.12,151.59,94302.0,146.9565,150.0132,146.0943,148.5142,94302.0
2024-06-14 09:35:00,152.01,153.73,151.93,153.24,28871.0,148.9257,150.6108,148.8473,150.1307,28871.0
2024-06-14 09:40:00,153.04,154.12,152.93,153.96,23484.0,149.9348,150.9929,149.827,150.8361,23484.0
2024-06-14 09:45:00,154.1,154.77,153.84,154.32,21466.0,150.9733,151.6297,150.7186,151.1888,21466.0
2024-06-14 09:50:00,154.46,154.46,153.06,153.4,25853.0,151.326,151.326,149.9544,150.2875,25853.0
2024-06-14 09:55:00,153.44,153.61,153.33,153.52,9032.0,150.3267,150.4932,150.2189,150.4051,9032.0
2024-06-14 10:00:00,153.39,153.39,151.81,152.37,17616.0,150.2777,150.2777,148.7297,149.2784,17616.0
2024-06-14 10:05:00,152.48,153.77,152.3,153.77,17837.0,149.3862,150.65,149.2098,150.65,17837.0
2024-06-14 10:10:00,153.95,153.95,153.01,153.36,14230.0,150.8263,150.8263,149.9054,150.2483,14230.0
2024-06-14 10:15:00,153.37,153.55,152.73,152.81,12078.0,150.2581,150.4344,149.6311,149.7095,12078.0
2024-06-14 10:20:00,152.8,153.55,152.8,153.51,13014.0,149.6997,150.4344,149.6997,150.3953,13014.0
2024-06-14 10:25:00,153.59,153.61,152.85,152.85,10013.0,150.4736,150.4932,149.7486,149.7486,10013.0
2024-06-14 10:30:00,152.97,152.97,152.27,152.8,18158.0,149.8662,149.8662,149.1804,149.6997,18158.0
2024-06-14 10:35:00,152.71,152.98,152.31,152.44,14530.0,149.6115,149.876,149.2196,149.347,14530.0
2024-06-14 10:40:00,152.43,152.44,152.11,152.3,34559.0,149.3372,149.347,149.0237,149.2098,34559.0
2024-06-14 10:45:00,152.3,152.75,152.15,152.68,22177.0,149.2098,149.6507,149.0629,149.5821,22177.0
2024-06-14 10:50:00,152.55,153.57,152.55,153.35,24557.0,149.4547,150.454,149.4547,150.2385,24557.0
2024-06-14 10:55:00,153.47,153.47,153.2,153.41,14067.0,150.3561,150.3561,150.0915,150.2973,14067.0
2024-06-14 11:00:00,153.4,153.5,153.18,153.42,9584.0,150.2875,150.3855,150.072,150.3071,9584.0
2024-06-14 11:05:00,153.42,153.47,152.89,153.0,8544.0,150.3071,150.3561,149.7878,149.8956,8544.0
2024-06-14 11:10:00,153.01,153.54,152.88,153.35,7894.0,149.9054,150.4246,149.778,150.2385,7894.0
2024-06-14 11:15:00,153.55,153.64,153.35,153.52,11424.0,150.4344,150.5226,150.2385,150.4051,11424.0
2024-06-14 11:20:00,153.47,153.93,153.34,153.93,8954.0,150.3561,150.8067,150.2287,150.8067,8954.0
2024-06-14 11:25:00,153.91,154.26,153.87,154.2,5219.0,150.7871,151.13,150.748,151.0713,5219.0
2024-06-14 11:30:00,154.2,154.47,154.13,154.28,15261.0,151.0713,151.3358,151.0027,151.1496,15261.0
2024-06-14 11:35:00,154.27,154.56,154.27,154.48,9699.0,151.1398,151.424,151.1398,151.3456,9699.0
2024-06-14 11:40:00,154.43,154.49,153.97,154.02,17845.0,151.2966,151.3554,150.8459,150.8949,17845.0
2024-06-14 11:45:00,154.03,154.47,153.78,154.46,8174.0,150.9047,151.3358,150.6598,151.326,8174.0
2024-06-14 11:50:00,154.4,154.53,154.29,154.53,4895.0,151.2672,151.3946,151.1594,151.3946,4895.0
2024-06-14 11:55:00,154.52,154.57,154.33,154.52,5750.0,151.3848,151.4337,151.1986,151.3848,5750.0
2024-06-14 12:00:00,154.49,154.99,154.41,154.96,12249.0,151.3554,151.8452,151.277,151.8158,12249.0
2024-06-14 12:05:00,154.92,155.22,154.83,155.22,10686.0,151.7766,152.0706,151.6885,152.0706,10686.0
2024-06-14 12:10:00,155.21,155.45,155.15,155.16,19454.0,152.0608,152.2959,152.002,152.0118,19454.0
2024-06-14 12:15:00,155.22,155.71,155.22,155.59,18926.0,152.0706,152.5506,152.0706,152.4331,18926.0
2024-06-14 12:20:00,155.64,155.7,155.33,155.5,17899.0,152.482,152.5408,152.1783,152.3449,17899.0
2024-06-14 12:25:00,155.4,155.58,155.25,155.43,8462.0,152.2469,152.4233,152.1,152.2763,8462.0
2024-06-14 12:30:00,155.39,155.63,155.33,155.5,11938.0,152.2371,152.4722,152.1783,152.3449,11938.0
2024-06-14 12:35:00,155.53,155.62,155.5,155.59,7254.0,152.3743,152.4624,152.3449,152.4331,7254.0
2024-06-14 12:40:00,155.56,155.56,155.22,155.33,8361.0,152.4037,152.4037,152.0706,152.1783,8361.0
2024-06-14 12:45:00,155.36,155.36,154.88,154.9,13914.0,152.2077,152.2077,151.7375,151.7571,13914.0
2024-06-14 12:50:00,154.94,155.16,154.92,154.94,8102.0,151.7962,152.0118,151.7766,151.7962,8102.0
2024-06-14 12:55:00,155.04,155.04,154.73,154.96,3059.0,151.8942,151.8942,151.5905,151.8158,3059.0
2024-06-14 13:00:00,154.99,155.17,154.89,155.17,2934.0,151.8452,152.0216,151.7473,152.0216,2934.0
2024-06-14 13:05:00,155.17,155.52,155.17,155.43,8582.0,152.0216,152.3645,152.0216,152.2763,8582.0
2024-06-14 13:10:00,155.44,155.74,155.41,155.53,20698.0,152.2861,152.58,152.2567,152.3743,20698.0
2024-06-14 13:15:00,155.52,155.67,155.42,155.55,32090.0,152.3645,152.5114,152.2665,152.3939,32090.0
2024-06-14 13:20:00,155.55,155.57,155.31,155.33,8298.0,152.3939,152.4135,152.1587,152.1783,8298.0
2024-06-14 13:25:00,155.33,155.6,155.33,155.56,4616.0,152.1783,152.4428,152.1783,152.4037,4616.0
2024-06-14 13:30:00,155.57,155.57,155.42,155.5,5030.0,152.4135,152.4135,152.2665,152.3449,5030.0
2024-06-14 13:35:00,155.46,155.77,155.42,155.77,4400.0,152.3057,152.6094,152.2665,152.6094,4400.0
2024-06-14 13:40:00,155.73,155.77,155.59,155.6,8930.0,152.5702,152.6094,152.4331,152.4428,8930.0
2024-06-14 13:45:00,155.59,155.65,155.49,155.63,10912.0,152.4331,152.4918,152.3351,152.4722,10912.0
2024-06-14 13:50:00,155.63,155.8,155.54,155.8,5347.0,152.4722,152.6388,152.3841,152.6388,5347.0
2024-06-14 13:55:00,155.81,155.82,155.68,155.76,5928.0,152.6486,152.6584,152.5212,152.5996,5928.0
2024-06-14 14:00:00,155.74,155.8,155.35,155.36,15443.0,152.58,152.6388,152.1979,152.2077,15443.0
2024-06-14 14:05:00,155.4,155.4,154.99,154.99,8050.0,152.2469,152.2469,151.8452,151.8452,8050.0
2024-06-14 14:10:00,155.0,155.25,155.0,155.23,4054.0,151.855,152.1,151.855,152.0804,4054.0
2024-06-14 14:15:00,155.24,155.26,155.15,155.22,4208.0,152.0902,152.1097,152.002,152.0706,4208.0
2024-06-14 14:20:00,155.22,155.22,155.06,155.15,11386.0,152.0706,152.0706,151.9138,152.002,11386.0
2024-06-14 14:25:00,155.18,155.29,155.18,155.2,15455.0,152.0314,152.1391,152.0314,152.051,15455.0
2024-06-14 14:30:00,155.28,155.54,155.25,155.32,12910.0,152.1293,152.3841,152.1,152.1685,12910.0
2024-06-14 14:35:00,155.27,155.46,155.26,155.46,3355.0,152.1195,152.3057,152.1097,152.3057,3355.0
2024-06-14 14:40:00,155.46,155.6,155.44,155.57,6830.0,152.3057,152.4428,152.2861,152.4135,6830.0
2024-06-14 14:45:00,155.58,155.66,155.52,155.62,3024.0,152.4233,152.5016,152.3645,152.4624,3024.0
2024-06-14 14:50:00,155.63,155.8,155.46,155.79,7764.0,152.4722,152.6388,152.3057,152.629,7764.0
2024-06-14 14:55:00,155.75,155.85,155.71,155.8,2794.0,152.5898,152.6878,152.5506,152.6388,2794.0
2024-06-14 15:00:00,155.76,155.76,155.55,155.66,4687.0,152.5996,152.5996,152.3939,152.5016,4687.0
2024-06-14 15:05:00,155.62,155.76,155.62,155.71,4755.0,152.4624,152.5996,152.4624,152.5506,4755.0
2024-06-14 15:10:00,155.75,155.82,155.37,155.52,11600.0,152.5898,152.6584,152.2175,152.3645,11600.0
2024-06-14 15:15:00,155.47,155.7,155.43,155.69,3588.0,152.3155,152.5408,152.2763,152.531,3588.0
2024-06-14 15:20:00,155.73,155.99,155.64,155.97,12004.0,152.5702,152.8249,152.482,152.8053,12004.0
2024-06-14 15:25:00,155.86,156.11,155.83,155.84,26219.0,152.6976,152.9425,152.6682,152.678,26219.0
2024-06-14 15:30:00,155.8,155.83,155.45,155.59,10227.0,152.6388,152.6682,152.2959,152.4331,10227.0
2024-06-14 15:35:00,155.64,155.82,155.56,155.63,9511.0,152.482,152.6584,152.4037,152.4722,9511.0
2024-06-14 15:40:00,155.59,155.67,155.39,155.63,12197.0,152.4331,152.5114,152.2371,152.4722,12197.0
2024-06-14 15:45:00,155.67,155.73,155.12,155.16,15584.0,152.5114,152.5702,151.9726,152.0118,15584.0
2024-06-14 15:50:00,155.13,155.28,154.9,155.02,41683.0,151.9824,152.1293,151.7571,151.8746,41683.0
2024-06-14 15:55:00,155.02,155.23,154.61,154.68,149675.0,151.8746,152.0804,151.4729,151.5415,149675.0
2024-06-17 09:30:00,153.93,154.67,153.36,154.0,40116.0,150.8067,151.5317,150.2483,150.8753,40116.0
2024-06-17 09:35:00,154.0,154.01,153.47,153.57,8817.0,150.8753,150.8851,150.3561,150.454,8817.0
2024-06-17 09:40:00,153.49,153.93,153.01,153.7,10200.0,150.3757,150.8067,149.9054,150.5814,10200.0
2024-06-17 09:45:00,153.53,153.99,153.33,153.99,6239.0,150.4149,150.8655,150.2189,150.8655,6239.0
2024-06-17 09:50:00,154.06,154.15,152.15,153.25,19647.0,150.9341,151.0223,149.0629,150.1405,19647.0
2024-06-17 09:55:00,153.25,153.76,153.11,153.23,20544.0,150.1405,150.6402,150.0034,150.1209,20544.0
2024-06-17 10:00:00,153.23,153.36,152.9,153.28,14296.0,150.1209,150.2483,149.7976,150.1699,14296.0
2024-06-17 10:05:00,153.27,153.69,152.88,153.69,6015.0,150.1601,150.5716,149.778,150.5716,6015.0
2024-06-17 10:10:00,153.69,153.69,152.8,152.95,10979.0,150.5716,150.5716,149.6997,149.8466,10979.0
2024-06-17 10:15:00,152.99,154.01,152.99,153.98,6717.0,149.8858,150.8851,149.8858,150.8557,6717.0
2024-06-17 10:20:00,153.97,154.26,153.74,153.86,18639.0,150.8459,151.13,150.6206,150.7382,18639.0
2024-06-17 10:25:00,153.86,154.12,153.77,153.83,5944.0,150.7382,150.9929,150.65,150.7088,5944.0
2024-06-17 10:30:00,153.68,153.95,153.58,153.94,6367.0,150.5618,150.8263,150.4638,150.8165,6367.0
2024-06-17 10:35:00,153.85,153.96,153.48,153.49,4626.0,150.7284,150.8361,150.3659,150.3757,4626.0
2024-06-17 10:40:00,153.48,153.95,153.43,153.84,4130.0,150.3659,150.8263,150.3169,150.7186,4130.0
2024-06-17 10:45:00,153.88,153.88,153.6,153.62,7414.0,150.7577,150.7577,150.4834,150.503,7414.0
2024-06-17 10:50:00,153.63,153.81,153.36,153.81,12796.0,150.5128,150.6892,150.2483,150.6892,12796.0
2024-06-17 10:55:00,153.79,153.96,153.74,153.93,4354.0,150.6696,150.8361,150.6206,150.8067,4354.0
2024-06-17 11:00:00,153.94,154.0,153.7,153.7,6371.0,150.8165,150.8753,150.5814,150.5814,6371.0
2024-06-17 11:05:00,153.74,153.81,153.59,153.78,5666.0,150.6206,150.6892,150.4736,150.6598,5666.0
2024-06-17 11:10:00,153.78,154.04,153.78,153.97,14675.0,150.6598,150.9145,150.6598,150.8459,14675.0
2024-06-17 11:15:00,153.95,154.09,153.91,154.09,3886.0,150.8263,150.9635,150.7871,150.9635,3886.0
2024-06-17 11:20:00,154.14,154.14,154.05,154.06,8009.0,151.0125,151.0125,150.9243,150.9341,8009.0
2024-06-17 11:25:00,154.05,154.06,153.85,153.87,8270.0,150.9243,150.9341,150.7284,150.748,8270.0
2024-06-17 11:30:00,153.84,153.98,153.73,153.94,3409.0,150.7186,150.8557,150.6108,150.8165,3409.0
2024-06-17 11:35:00,153.9,154.02,153.9,154.02,4390.0,150.7773,150.8949,150.7773,150.8949,4390.0
2024-06-17 11:40:00,154.0,154.15,153.91,154.09,4394.0,150.8753,151.0223,150.7871,150.9635,4394.0
2024-06-17 11:45:00,154.05,154.13,154.05,154.06,6397.0,150.9243,151.0027,150.9243,150.9341,6397.0
2024-06-17 11:50:00,154.06,154.17,153.98,153.99,10024.0,150.9341,151.0419,150.8557,150.8655,10024.0
2024-06-17 11:55:00,154.05,154.11,153.96,154.05,3207.0,150.9243,150.9831,150.8361,150.9243,3207.0
2024-06-17 12:00:00,154.03,154.31,154.01,154.22,9207.0,150.9047,151.179,150.8851,151.0909,9207.0
2024-06-17 12:05:00,154.19,154.46,154.08,154.35,5712.0,151.0615,151.326,150.9537,151.2182,5712.0
2024-06-17 12:10:00,154.41,154.46,154.27,154.41,7877.0,151.277,151.326,151.1398,151.277,7877.0
2024-06-17 12:15:00,154.34,154.43,154.27,154.37,3123.0,151.2084,151.2966,151.1398,151.2378,3123.0
2024-06-17 12:20:00,154.34,154.41,154.29,154.41,2413.0,151.2084,151.277,151.1594,151.277,2413.0
2024-06-17 12:25:00,154.43,154.73,154.4,154.7,30468.0,151.2966,151.5905,151.2672,151.5611,30468.0
2024-06-17 12:30:00,154.68,154.77,154.57,154.6,17464.0,151.5415,151.6297,151.4337,151.4631,17464.0
2024-06-17 12:35:00,154.63,154.64,154.54,154.58,1389.0,151.4925,151.5023,151.4044,151.4435,1389.0
2024-06-17 12:40:00,154.6,154.61,154.43,154.49,6065.0,151.4631,151.4729,151.2966,151.3554,6065.0
2024-06-17 12:45:00,154.5,154.75,154.49,154.72,16516.0,151.3652,151.6101,151.3554,151.5807,16516.0
2024-06-17 12:50:00,154.74,154.86,154.69,154.71,13367.0,151.6003,151.7179,151.5513,151.5709,13367.0
2024-06-17 12:55:00,154.66,154.84,154.51,154.84,6433.0,151.5219,151.6983,151.375,151.6983,6433.0
2024-06-17 13:00:00,154.89,155.14,154.89,155.11,30656.0,151.7473,151.9922,151.7473,151.9628,30656.0
2024-06-17 13:05:00,155.11,155.4,155.08,155.19,5310.0,151.9628,152.2469,151.9334,152.0412,5310.0
2024-06-17 13:10:00,155.15,155.26,155.11,155.25,10271.0,152.002,152.1097,151.9628,152.1,10271.0
2024-06-17 13:15:00,155.28,155.63,155.24,155.59,21747.0,152.1293,152.4722,152.0902,152.4331,21747.0
2024-06-17 13:20:00,155.59,156.05,155.59,156.0,15352.0,152.4331,152.8837,152.4331,152.8347,15352.0
2024-06-17 13:25:00,156.04,156.21,155.99,156.19,19628.0,152.8739,153.0405,152.8249,153.0209,19628.0
2024-06-17 13:30:00,156.19,156.87,156.19,156.8,25812.0,153.0209,153.6871,153.0209,153.6185,25812.0
2024-06-17 13:35:00,156.8,157.04,156.79,156.91,20117.0,153.6185,153.8536,153.6087,153.7263,20117.0
2024-06-17 13:40:00,156.89,156.89,156.6,156.7,23082.0,153.7067,153.7067,153.4226,153.5205,23082.0
2024-06-17 13:45:00,156.69,157.09,156.68,157.08,4673.0,153.5107,153.9026,153.5009,153.8928,4673.0
2024-06-17 13:50:00,157.14,157.57,157.14,157.39,29338.0,153.9516,154.3729,153.9516,154.1965,29338.0
2024-06-17 13:55:00,157.31,157.44,156.94,157.06,5798.0,154.1182,154.2455,153.7557,153.8732,5798.0
2024-06-17 14:00:00,157.07,157.47,157.07,157.2,10721.0,153.883,154.2749,153.883,154.0104,10721.0
2024-06-17 14:05:00,157.17,157.43,157.16,157.43,4126.0,153.981,154.2357,153.9712,154.2357,4126.0
2024-06-17 14:10:00,157.47,157.47,157.18,157.18,5184.0,154.2749,154.2749,153.9908,153.9908,5184.0
2024-06-17 14:15:00,157.15,157.47,157.15,157.32,6547.0,153.9614,154.2749,153.9614,154.128,6547.0
2024-06-17 14:20:00,157.32,157.57,157.22,157.55,7698.0,154.128,154.3729,154.03,154.3533,7698.0
2024-06-17 14:25:00,157.6,157.74,157.43,157.66,6817.0,154.4023,154.5394,154.2357,154.4611,6817.0
2024-06-17 14:30:00,157.67,157.85,157.51,157.68,11753.0,154.4708,154.6472,154.3141,154.4806,11753.0
2024-06-17 14:35:00,157.68,157.95,157.57,157.92,9973.0,154.4806,154.7452,154.3729,154.7158,9973.0
2024-06-17 14:40:00,157.94,157.95,157.77,157.81,8027.0,154.7354,154.7452,154.5688,154.608,8027.0
2024-06-17 14:45:00,157.78,157.9,157.75,157.87,14509.0,154.5786,154.6962,154.5492,154.6668,14509.0
2024-06-17 14:50:00,157.87,157.9,157.58,157.73,14328.0,154.6668,154.6962,154.3827,154.5296,14328.0
2024-06-17 14:55:00,157.78,157.95,157.78,157.92,6507.0,154.5786,154.7452,154.5786,154.7158,6507.0
2024-06-17 15:00:00,157.89,158.03,157.75,157.86,11636.0,154.6864,154.8235,154.5492,154.657,11636.0
2024-06-17 15:05:00,157.84,157.89,157.48,157.8,73961.0,154.6374,154.6864,154.2847,154.5982,73961.0
2024-06-17 15:10:00,157.7,157.93,157.55,157.93,8304.0,154.5002,154.7256,154.3533,154.7256,8304.0
2024-06-17 15:15:00,157.88,158.08,157.65,158.03,17296.0,154.6766,154.8725,154.4513,154.8235,17296.0
2024-06-17 15:20:00,157.94,158.12,157.92,158.12,16370.0,154.7354,154.9117,154.7158,154.9117,16370.0
2024-06-17 15:25:00,158.18,158.18,157.93,158.0,9296.0,154.9705,154.9705,154.7256,154.7942,9296.0
2024-06-17 15:30:00,158.02,158.14,157.97,158.11,9138.0,154.8137,154.9313,154.7648,154.9019,9138.0
2024-06-17 15:35:00,158.1,158.14,157.92,158.0,13291.0,154.8921,154.9313,154.7158,154.7942,13291.0
2024-06-17 15:40:00,157.99,158.02,157.73,157.79,24997.0,154.7844,154.8137,154.5296,154.5884,24997.0
2024-06-17 15:45:00,157.82,157.95,157.53,157.77,34483.0,154.6178,154.7452,154.3337,154.5688,34483.0
2024-06-17 15:50:00,157.75,157.75,157.39,157.53,41698.0,154.5492,154.5492,154.1965,154.3337,41698.0
2024-06-17 15:55:00,157.52,157.65,157.31,157.43,119424.0,154.3239,154.4513,154.1182,154.2357,119424.0
2024-06-18 09:30:00,157.91,158.31,157.27,158.02,29758.0,154.706,155.0979,154.079,154.8137,29758.0
2024-06-18 09:35:00,158.02,158.75,158.01,158.59,17029.0,154.8137,155.5289,154.804,155.3722,17029.0
2024-06-18 09:40:00,158.61,158.94,158.02,158.37,15140.0,155.3918,155.7151,154.8137,155.1566,15140.0
2024-06-18 09:45:00,158.28,159.33,157.99,159.04,21689.0,155.0685,156.0972,154.7844,155.8131,21689.0
2024-06-18 09:50:00,159.06,159.49,158.65,159.08,18577.0,155.8326,156.2539,155.431,155.8522,18577.0
2024-06-18 09:55:00,158.83,159.11,157.87,158.08,21252.0,155.6073,155.8816,154.6668,154.8725,21252.0
2024-06-18 10:00:00,158.27,158.28,156.61,156.99,14226.0,155.0587,155.0685,153.4324,153.8046,14226.0
2024-06-18 10:05:00,156.88,157.9,156.88,157.87,5086.0,153.6969,154.6962,153.6969,154.6668,5086.0
2024-06-18 10:10:00,157.79,157.79,156.82,156.95,9159.0,154.5884,154.5884,153.6381,153.7655,9159.0
2024-06-18 10:15:00,156.87,157.09,156.7,156.71,6600.0,153.6871,153.9026,153.5205,153.5303,6600.0
2024-06-18 10:20:00,156.7,156.71,156.31,156.63,15632.0,153.5205,153.5303,153.1384,153.452,15632.0
2024-06-18 10:25:00,156.56,156.82,156.39,156.55,14765.0,153.3834,153.6381,153.2168,153.3736,14765.0
2024-06-18 10:30:00,156.52,156.53,156.03,156.05,23831.0,153.3442,153.354,152.8641,152.8837,23831.0
2024-06-18 10:35:00,156.04,156.12,155.7,156.05,32464.0,152.8739,152.9523,152.5408,152.8837,32464.0
2024-06-18 10:40:00,156.04,156.04,155.26,155.61,11381.0,152.8739,152.8739,152.1097,152.4526,11381.0
2024-06-18 10:45:00,155.62,155.62,155.05,155.13,27255.0,152.4624,152.4624,151.904,151.9824,27255.0
2024-06-18 10:50:00,155.11,155.47,155.01,155.38,12474.0,151.9628,152.3155,151.8648,152.2273,12474.0
2024-06-18 10:55:00,155.39,155.47,154.87,155.06,13843.0,152.2371,152.3155,151.7277,151.9138,13843.0
2024-06-18 11:00:00,155.01,155.14,154.83,154.84,18737.0,151.8648,151.9922,151.6885,151.6983,18737.0
2024-06-18 11:05:00,154.83,154.95,154.56,154.88,14032.0,151.6885,151.806,151.424,151.7375,14032.0
2024-06-18 11:10:00,154.85,155.25,154.77,155.23,13471.0,151.7081,152.1,151.6297,152.0804,13471.0
2024-06-18 11:15:00,155.27,155.42,155.21,155.28,8874.0,152.1195,152.2665,152.0608,152.1293,8874.0
2024-06-18 11:20:00,155.22,155.22,154.62,154.64,7308.0,152.0706,152.0706,151.4827,151.5023,7308.0
2024-06-18 11:25:00,154.57,155.09,154.55,155.05,7551.0,151.4337,151.9432,151.4142,151.904,7551.0
2024-06-18 11:30:00,155.05,155.12,154.94,155.07,4821.0,151.904,151.9726,151.7962,151.9236,4821.0
2024-06-18 11:35:00,155.09,155.13,154.81,154.95,4153.0,151.9432,151.9824,151.6689,151.806,4153.0
2024-06-18 11:40:00,154.91,155.07,154.87,154.95,5780.0,151.7668,151.9236,151.7277,151.806,5780.0
2024-06-18 11:45:00,155.01,155.21,154.96,155.19,10162.0,151.8648,152.0608,151.8158,152.0412,10162.0
2024-06-18 11:50:00,155.15,155.36,155.09,155.09,6879.0,152.002,152.2077,151.9432,151.9432,6879.0
2024-06-18 11:55:00,155.09,155.16,155.03,155.05,3407.0,151.9432,152.0118,151.8844,151.904,3407.0
2024-06-18 12:00:00,155.05,155.19,154.93,155.1,8916.0,151.904,152.0412,151.7864,151.953,8916.0
2024-06-18 12:05:00,155.1,155.29,155.09,155.23,9972.0,151.953,152.1391,151.9432,152.0804,9972.0
2024-06-18 12:10:00,155.32,155.34,155.19,155.24,4754.0,152.1685,152.1881,152.0412,152.0902,4754.0
2024-06-18 12:15:00,155.2,155.37,155.19,155.28,2126.0,152.051,152.2175,152.0412,152.1293,2126.0
2024-06-18 12:20:00,155.28,155.57,155.15,155.57,4536.0,152.1293,152.4135,152.002,152.4135,4536.0
2024-06-18 12:25:00,155.49,155.65,155.37,155.37,1700.0,152.3351,152.4918,152.2175,152.2175,1700.0
2024-06-18 12:30:00,155.47,155.48,155.29,155.45,6195.0,152.3155,152.3253,152.1391,152.2959,6195.0
2024-06-18 12:35:00,155.45,155.53,155.45,155.52,2509.0,152.2959,152.3743,152.2959,152.3645,2509.0
2024-06-18 12:40:00,155.54,155.57,155.43,155.43,3375.0,152.3841,152.4135,152.2763,152.2763,3375.0
2024-06-18 12:45:00,155.48,155.5,155.34,155.41,4217.0,152.3253,152.3449,152.1881,152.2567,4217.0
2024-06-18 12:50:00,155.39,155.44,155.37,155.38,2078.0,152.2371,152.2861,152.2175,152.2273,2078.0
2024-06-18 12:55:00,155.38,155.4,155.13,155.14,7857.0,152.2273,152.2469,151.9824,151.9922,7857.0
2024-06-18 13:00:00,155.1,155.15,154.93,155.13,5017.0,151.953,152.002,151.7864,151.9824,5017.0
2024-06-18 13:05:00,155.07,155.17,155.03,155.17,3660.0,151.9236,152.0216,151.8844,152.0216,3660.0
2024-06-18 13:10:00,155.17,155.17,155.06,155.11,933.0,152.0216,152.0216,151.9138,151.9628,933.0
2024-06-18 13:15:00,155.07,155.07,154.91,154.98,3919.0,151.9236,151.9236,151.7668,151.8354,3919.0
2024-06-18 13:20:00,155.05,155.26,154.99,155.13,6068.0,151.904,152.1097,151.8452,151.9824,6068.0
2024-06-18 13:25:00,155.2,155.28,155.12,155.24,3360.0,152.051,152.1293,151.9726,152.0902,3360.0
2024-06-18 13:30:00,155.15,155.2,154.95,154.97,2121.0,152.002,152.051,151.806,151.8256,2121.0
2024-06-18 13:35:00,154.95,155.01,154.82,154.95,2420.0,151.806,151.8648,151.6787,151.806,2420.0
2024-06-18 13:40:00,154.96,155.03,154.93,155.01,2311.0,151.8158,151.8844,151.7864,151.8648,2311.0
2024-06-18 13:45:00,155.0,155.02,154.91,155.0,4216.0,151.855,151.8746,151.7668,151.855,4216.0
2024-06-18 13:50:00,155.03,155.16,154.93,155.15,3900.0,151.8844,152.0118,151.7864,152.002,3900.0
2024-06-18 13:55:00,155.17,155.23,155.1,155.13,3250.0,152.0216,152.0804,151.953,151.9824,3250.0
2024-06-18 14:00:00,155.13,155.17,154.98,155.09,4506.0,151.9824,152.0216,151.8354,151.9432,4506.0
2024-06-18 14:05:00,155.17,155.35,155.13,155.31,9339.0,152.0216,152.1979,151.9824,152.1587,9339.0
2024-06-18 14:10:00,155.29,155.5,155.28,155.49,4593.0,152.1391,152.3449,152.1293,152.3351,4593.0
2024-06-18 14:15:00,155.42,155.46,155.21,155.24,2278.0,152.2665,152.3057,152.0608,152.0902,2278.0
2024-06-18 14:20:00,155.16,155.21,154.99,155.05,4365.0,152.0118,152.0608,151.8452,151.904,4365.0
2024-06-18 14:25:00,155.09,155.38,155.04,155.38,6970.0,151.9432,152.2273,151.8942,152.2273,6970.0
2024-06-18 14:30:00,155.36,155.52,155.36,155.5,2039.0,152.2077,152.3645,152.2077,152.3449,2039.0
2024-06-18 14:35:00,155.47,155.48,155.21,155.26,4228.0,152.3155,152.3253,152.0608,152.1097,4228.0
2024-06-18 14:40:00,155.31,155.49,155.26,155.49,4421.0,152.1587,152.3351,152.1097,152.3351,4421.0
2024-06-18 14:45:00,155.43,155.48,155.26,155.32,3884.0,152.2763,152.3253,152.1097,152.1685,3884.0
2024-06-18 14:50:00,155.32,155.35,155.26,155.3,2901.0,152.1685,152.1979,152.1097,152.1489,2901.0
2024-06-18 14:55:00,155.3,155.4,155.14,155.24,6485.0,152.1489,152.2469,151.9922,152.0902,6485.0
2024-06-18 15:00:00,155.2,155.31,155.15,155.2,5253.0,152.051,152.1587,152.002,152.051,5253.0
2024-06-18 15:05:00,155.15,155.27,155.11,155.13,6095.0,152.002,152.1195,151.9628,151.9824,6095.0
2024-06-18 15:10:00,155.15,155.47,155.14,155.14,8117.0,152.002,152.3155,151.9922,151.9922,8117.0
2024-06-18 15:15:00,155.09,155.09,154.89,154.9,8396.0,151.9432,151.9432,151.7473,151.7571,8396.0
2024-06-18 15:20:00,154.99,155.13,154.97,155.04,8782.0,151.8452,151.9824,151.8256,151.8942,8782.0
2024-06-18 15:25:00,155.09,155.29,155.02,155.18,20309.0,151.9432,152.1391,151.8746,152.0314,20309.0
2024-06-18 15:30:00,155.15,155.23,155.0,155.19,18591.0,152.002,152.0804,151.855,152.0412,18591.0
2024-06-18 15:35:00,155.14,155.39,155.01,155.38,9938.0,151.9922,152.2371,151.8648,152.2273,9938.0
2024-06-18 15:40:00,155.38,155.51,155.32,155.45,11804.0,152.2273,152.3547,152.1685,152.2959,11804.0
2024-06-18 15:45:00,155.45,155.48,155.33,155.34,19558.0,152.2959,152.3253,152.1783,152.1881,19558.0
2024-06-18 15:50:00,155.38,155.46,155.14,155.44,45410.0,152.2273,152.3057,151.9922,152.2861,45410.0
2024-06-18 15:55:00,155.49,155.66,155.33,155.63,103558.0,152.3351,152.5016,152.1783,152.4722,103558.0
2024-06-20 09:30:00,155.98,156.88,155.39,156.88,26492.0,152.8151,153.6969,152.2371,153.6969,26492.0
2024-06-20 09:35:00,156.66,157.17,156.66,156.74,6550.0,153.4813,153.981,153.4813,153.5597,6550.0
2024-06-20 09:40:00,156.92,157.87,156.92,157.7,2952.0,153.7361,154.6668,153.7361,154.5002,2952.0
2024-06-20 09:45:00,158.0,158.11,157.65,157.81,10160.0,154.7942,154.9019,154.4513,154.608,10160.0
2024-06-20 09:50:00,157.88,158.08,157.41,157.53,5694.0,154.6766,154.8725,154.2161,154.3337,5694.0
2024-06-20 09:55:00,157.35,157.54,156.6,156.6,2446.0,154.1573,154.3435,153.4226,153.4226,2446.0
2024-06-20 10:00:00,156.86,157.47,156.84,157.31,3601.0,153.6773,154.2749,153.6577,154.1182,3601.0
2024-06-20 10:05:00,157.41,157.63,157.17,157.27,2663.0,154.2161,154.4317,153.981,154.079,2663.0
2024-06-20 10:10:00,157.27,157.37,156.72,156.74,6225.0,154.079,154.1769,153.5401,153.5597,6225.0
2024-06-20 10:15:00,156.87,157.23,156.68,157.09,5660.0,153.6871,154.0398,153.5009,153.9026,5660.0
2024-06-20 10:20:00,157.22,157.66,157.22,157.37,3683.0,154.03,154.4611,154.03,154.1769,3683.0
2024-06-20 10:25:00,157.47,157.73,157.47,157.62,1585.0,154.2749,154.5296,154.2749,154.4219,1585.0
2024-06-20 10:30:00,157.52,157.63,157.37,157.37,3999.0,154.3239,154.4317,154.1769,154.1769,3999.0
2024-06-20 10:35:00,157.43,157.45,157.24,157.45,3606.0,154.2357,154.2553,154.0496,154.2553,3606.0
2024-06-20 10:40:00,157.41,157.46,157.09,157.11,2716.0,154.2161,154.2651,153.9026,153.9222,2716.0
2024-06-20 10:45:00,157.22,157.54,157.07,157.5,10367.0,154.03,154.3435,153.883,154.3043,10367.0
2024-06-20 10:50:00,157.54,157.55,157.38,157.41,5989.0,154.3435,154.3533,154.1867,154.2161,5989.0
2024-06-20 10:55:00,157.47,157.57,157.44,157.53,3060.0,154.2749,154.3729,154.2455,154.3337,3060.0
2024-06-20 11:00:00,157.59,157.96,157.52,157.96,4853.0,154.3925,154.755,154.3239,154.755,4853.0
2024-06-20 11:05:00,157.86,157.98,157.84,157.85,2612.0,154.657,154.7746,154.6374,154.6472,2612.0
2024-06-20 11:10:00,157.86,157.86,157.67,157.86,6291.0,154.657,154.657,154.4708,154.657,6291.0
2024-06-20 11:15:00,157.88,157.96,157.51,157.51,8568.0,154.6766,154.755,154.3141,154.3141,8568.0
2024-06-20 11:20:00,157.37,157.48,157.09,157.22,4918.0,154.1769,154.2847,153.9026,154.03,4918.0
2024-06-20 11:25:00,157.22,157.4,157.08,157.13,2486.0,154.03,154.2063,153.8928,153.9418,2486.0
2024-06-20 11:30:00,157.12,157.48,157.12,157.39,2056.0,153.932,154.2847,153.932,154.1965,2056.0
2024-06-20 11:35:00,157.49,157.58,157.43,157.55,2720.0,154.2945,154.3827,154.2357,154.3533,2720.0
2024-06-20 11:40:00,157.44,157.61,157.42,157.54,4745.0,154.2455,154.4121,154.2259,154.3435,4745.0
2024-06-20 11:45:00,157.57,157.84,157.56,157.74,2987.0,154.3729,154.6374,154.3631,154.5394,2987.0
2024-06-20 11:50:00,157.86,157.96,157.78,157.96,2603.0,154.657,154.755,154.5786,154.755,2603.0
2024-06-20 11:55:00,157.89,157.99,157.74,157.84,3924.0,154.6864,154.7844,154.5394,154.6374,3924.0
2024-06-20 12:00:00,157.65,157.79,157.59,157.79,2417.0,154.4513,154.5884,154.3925,154.5884,2417.0
2024-06-20 12:05:00,157.68,157.77,157.59,157.59,3345.0,154.4806,154.5688,154.3925,154.3925,3345.0
2024-06-20 12:10:00,157.61,157.86,157.61,157.75,3733.0,154.4121,154.657,154.4121,154.5492,3733.0
2024-06-20 12:15:00,157.9,158.18,157.89,158.12,4042.0,154.6962,154.9705,154.6864,154.9117,4042.0
2024-06-20 12:20:00,158.18,158.31,157.98,157.98,3214.0,154.9705,155.0979,154.7746,154.7746,3214.0
2024-06-20 12:25:00,157.91,158.05,157.9,157.92,2497.0,154.706,154.8431,154.6962,154.7158,2497.0
2024-06-20 12:30:00,157.79,158.13,157.75,158.11,5155.0,154.5884,154.9215,154.5492,154.9019,5155.0
2024-06-20 12:35:00,158.11,158.31,158.1,158.11,2331.0,154.9019,155.0979,154.8921,154.9019,2331.0
2024-06-20 12:40:00,158.11,158.28,158.05,158.21,3394.0,154.9019,155.0685,154.8431,154.9999,3394.0
2024-06-20 12:45:00,158.28,158.33,158.16,158.32,6850.0,155.0685,155.1175,154.9509,155.1077,6850.0
2024-06-20 12:50:00,158.32,158.32,158.22,158.22,5149.0,155.1077,155.1077,155.0097,155.0097,5149.0
2024-06-20 12:55:00,158.29,158.29,158.04,158.23,7350.0,155.0783,155.0783,154.8333,155.0195,7350.0
2024-06-20 13:00:00,158.23,158.29,158.12,158.22,4441.0,155.0195,155.0783,154.9117,155.0097,4441.0
2024-06-20 13:05:00,158.24,158.27,158.02,158.03,7038.0,155.0293,155.0587,154.8137,154.8235,7038.0
2024-06-20 13:10:00,158.1,158.22,158.1,158.14,2567.0,154.8921,155.0097,154.8921,154.9313,2567.0
2024-06-20 13:15:00,158.21,158.26,158.12,158.14,5817.0,154.9999,155.0489,154.9117,154.9313,5817.0
2024-06-20 13:20:00,158.09,158.16,158.03,158.16,3087.0,154.8823,154.9509,154.8235,154.9509,3087.0
2024-06-20 13:25:00,158.16,158.18,158.03,158.06,3785.0,154.9509,154.9705,154.8235,154.8529,3785.0
2024-06-20 13:30:00,158.18,158.21,158.06,158.13,5882.0,154.9705,154.9999,154.8529,154.9215,5882.0
2024-06-20 13:35:00,158.17,158.21,158.04,158.21,4212.0,154.9607,154.9999,154.8333,154.9999,4212.0
2024-06-20 13:40:00,158.17,158.31,158.17,158.21,5035.0,154.9607,155.0979,154.9607,154.9999,5035.0
2024-06-20 13:45:00,158.21,158.25,158.14,158.19,4492.0,154.9999,155.0391,154.9313,154.9803,4492.0
2024-06-20 13:50:00,158.11,158.6,158.02,158.5,14566.0,154.9019,155.382,154.8137,155.284,14566.0
2024-06-20 13:55:00,158.49,158.56,158.37,158.44,12595.0,155.2742,155.3428,155.1566,155.2252,12595.0
2024-06-20 14:00:00,158.46,158.55,158.39,158.41,9175.0,155.2448,155.333,155.1762,155.1958,9175.0
2024-06-20 14:05:00,158.41,158.55,158.41,158.53,2124.0,155.1958,155.333,155.1958,155.3134,2124.0
2024-06-20 14:10:00,158.49,158.6,158.23,158.34,9945.0,155.2742,155.382,155.0195,155.1273,9945.0
2024-06-20 14:15:00,158.36,158.55,158.32,158.53,4927.0,155.1468,155.333,155.1077,155.3134,4927.0
2024-06-20 14:20:00,158.53,158.57,158.44,158.55,7083.0,155.3134,155.3526,155.2252,155.333,7083.0
2024-06-20 14:25:00,158.57,158.72,158.5,158.7,12328.0,155.3526,155.4995,155.284,155.48,12328.0
2024-06-20 14:30:00,158.7,158.71,158.52,158.56,10634.0,155.48,155.4897,155.3036,155.3428,10634.0
2024-06-20 14:35:00,158.53,158.55,158.37,158.44,20523.0,155.3134,155.333,155.1566,155.2252,20523.0
2024-06-20 14:40:00,158.51,158.69,158.41,158.62,7473.0,155.2938,155.4702,155.1958,155.4016,7473.0
2024-06-20 14:45:00,158.64,158.65,158.4,158.57,4124.0,155.4212,155.431,155.186,155.3526,4124.0
2024-06-20 14:50:00,158.58,158.58,158.46,158.56,1812.0,155.3624,155.3624,155.2448,155.3428,1812.0
2024-06-20 14:55:00,158.6,158.64,158.48,158.51,5961.0,155.382,155.4212,155.2644,155.2938,5961.0
2024-06-20 15:00:00,158.48,158.48,158.0,158.14,3621.0,155.2644,155.2644,154.7942,154.9313,3621.0
2024-06-20 15:05:00,158.14,158.19,157.96,157.98,2561.0,154.9313,154.9803,154.755,154.7746,2561.0
2024-06-20 15:10:00,157.96,157.96,157.8,157.9,2751.0,154.755,154.755,154.5982,154.6962,2751.0
2024-06-20 15:15:00,157.91,157.96,157.83,157.89,2507.0,154.706,154.755,154.6276,154.6864,2507.0
2024-06-20 15:20:00,157.85,157.9,157.53,157.54,3392.0,154.6472,154.6962,154.3337,154.3435,3392.0
2024-06-20 15:25:00,157.59,157.78,157.51,157.77,3564.0,154.3925,154.5786,154.3141,154.5688,3564.0
2024-06-20 15:30:00,157.69,157.69,157.35,157.5,11936.0,154.4904,154.4904,154.1573,154.3043,11936.0
2024-06-20 15:35:00,157.41,157.41,157.19,157.41,5064.0,154.2161,154.2161,154.0006,154.2161,5064.0
2024-06-20 15:40:00,157.42,157.51,157.13,157.27,7762.0,154.2259,154.3141,153.9418,154.079,7762.0
2024-06-20 15:45:00,157.27,157.38,157.11,157.14,14509.0,154.079,154.1867,153.9222,153.9516,14509.0
2024-06-20 15:50:00,157.09,157.43,157.07,157.26,21475.0,153.9026,154.2357,153.883,154.0692,21475.0
2024-06-20 15:55:00,157.24,157.3,156.68,156.81,64442.0,154.0496,154.1084,153.5009,153.6283,64442.0
2024-06-21 09:30:00,156.42,157.09,156.42,157.09,321379.0,153.2462,153.9026,153.2462,153.9026,321379.0
2024-06-21 09:35:00,157.09,157.35,156.56,156.65,4117.0,153.9026,154.1573,153.3834,153.4715,4117.0
2024-06-21 09:40:00,156.39,156.64,156.32,156.5,2422.0,153.2168,153.4617,153.1482,153.3246,2422.0
2024-06-21 09:45:00,156.5,156.5,155.9,156.11,2411.0,153.3246,153.3246,152.7368,152.9425,2411.0
2024-06-21 09:50:00,156.37,156.65,156.08,156.33,9389.0,153.1972,153.4715,152.9131,153.158,9389.0
2024-06-21 09:55:00,156.3,156.46,155.96,156.18,8367.0,153.1286,153.2854,152.7955,153.0111,8367.0
2024-06-21 10:00:00,156.14,157.04,156.13,157.04,5550.0,152.9719,153.8536,152.9621,153.8536,5550.0
2024-06-21 10:05:00,157.05,157.59,157.04,157.5,4072.0,153.8634,154.3925,153.8536,154.3043,4072.0
2024-06-21 10:10:00,157.5,157.73,157.4,157.6,6410.0,154.3043,154.5296,154.2063,154.4023,6410.0
2024-06-21 10:15:00,157.52,157.52,157.17,157.31,1890.0,154.3239,154.3239,153.981,154.1182,1890.0
2024-06-21 10:20:00,157.31,157.49,157.04,157.09,4241.0,154.1182,154.2945,153.8536,153.9026,4241.0
2024-06-21 10:25:00,156.96,157.18,156.92,157.17,4180.0,153.7753,153.9908,153.7361,153.981,4180.0
2024-06-21 10:30:00,157.12,157.5,156.99,157.41,3896.0,153.932,154.3043,153.8046,154.2161,3896.0
2024-06-21 10:35:00,157.49,157.6,157.35,157.45,2180.0,154.2945,154.4023,154.1573,154.2553,2180.0
2024-06-21 10:40:00,157.45,157.53,157.35,157.35,1706.0,154.2553,154.3337,154.1573,154.1573,1706.0
2024-06-21 10:45:00,157.32,157.48,157.26,157.48,11211.0,154.128,154.2847,154.0692,154.2847,11211.0
2024-06-21 10:50:00,157.42,157.68,157.32,157.68,4920.0,154.2259,154.4806,154.128,154.4806,4920.0
2024-06-21 10:55:00,157.63,157.81,157.61,157.7,9596.0,154.4317,154.608,154.4121,154.5002,9596.0
2024-06-21 11:00:00,157.68,157.78,157.29,157.34,8313.0,154.4806,154.5786,154.0986,154.1475,8313.0
2024-06-21 11:05:00,157.31,157.64,157.31,157.6,3882.0,154.1182,154.4415,154.1182,154.4023,3882.0
2024-06-21 11:10:00,157.6,157.69,157.28,157.33,2694.0,154.4023,154.4904,154.0888,154.1377,2694.0
2024-06-21 11:15:00,157.47,157.53,157.19,157.34,3819.0,154.2749,154.3337,154.0006,154.1475,3819.0
2024-06-21 11:20:00,157.34,157.34,157.22,157.22,2008.0,154.1475,154.1475,154.03,154.03,2008.0
2024-06-21 11:25:00,157.22,157.63,157.14,157.63,4272.0,154.03,154.4317,153.9516,154.4317,4272.0
2024-06-21 11:30:00,157.57,157.57,157.38,157.38,1725.0,154.3729,154.3729,154.1867,154.1867,1725.0
2024-06-21 11:35:00,157.43,157.44,157.25,157.29,1045.0,154.2357,154.2455,154.0594,154.0986,1045.0
2024-06-21 11:40:00,157.16,157.25,156.99,156.99,1488.0,153.9712,154.0594,153.8046,153.8046,1488.0
2024-06-21 11:45:00,156.81,156.94,156.69,156.84,3200.0,153.6283,153.7557,153.5107,153.6577,3200.0
2024-06-21 11:50:00,156.86,157.44,156.86,157.44,9003.0,153.6773,154.2455,153.6773,154.2455,9003.0
2024-06-21 11:55:00,157.39,157.49,157.17,157.17,6012.0,154.1965,154.2945,153.981,153.981,6012.0
2024-06-21 12:00:00,157.17,157.18,157.09,157.09,1336.0,153.981,153.9908,153.9026,153.9026,1336.0
2024-06-21 12:05:00,156.96,157.04,156.85,156.85,1605.0,153.7753,153.8536,153.6675,153.6675,1605.0
2024-06-21 12:10:00,156.81,156.94,156.79,156.79,1855.0,153.6283,153.7557,153.6087,153.6087,1855.0
2024-06-21 12:15:00,156.75,156.92,156.72,156.91,3287.0,153.5695,153.7361,153.5401,153.7263,3287.0
2024-06-21 12:20:00,156.97,157.08,156.92,157.08,2125.0,153.7851,153.8928,153.7361,153.8928,2125.0
2024-06-21 12:25:00,157.07,157.1,156.99,157.01,1506.0,153.883,153.9124,153.8046,153.8242,1506.0
2024-06-21 12:30:00,156.92,156.92,156.92,156.92,232.0,153.7361,153.7361,153.7361,153.7361,232.0
2024-06-21 12:35:00,157.03,157.19,157.03,157.13,3399.0,153.8438,154.0006,153.8438,153.9418,3399.0
2024-06-21 12:40:00,157.14,157.23,157.06,157.06,3127.0,153.9516,154.0398,153.8732,153.8732,3127.0
2024-06-21 12:45:00,157.09,157.24,156.97,157.09,6958.0,153.9026,154.0496,153.7851,153.9026,6958.0
2024-06-21 12:50:00,156.97,157.22,156.97,157.22,1908.0,153.7851,154.03,153.7851,154.03,1908.0
2024-06-21 12:55:00,157.13,157.22,157.03,157.15,2702.0,153.9418,154.03,153.8438,153.9614,2702.0
2024-06-21 13:00:00,157.09,157.09,157.08,157.09,200.0,153.9026,153.9026,153.8928,153.9026,200.0
2024-06-21 13:05:00,157.09,157.18,157.0,157.08,1776.0,153.9026,153.9908,153.8144,153.8928,1776.0
2024-06-21 13:10:00,157.0,157.17,157.0,157.12,2125.0,153.8144,153.981,153.8144,153.932,2125.0
2024-06-21 13:15:00,157.17,157.18,157.12,157.13,700.0,153.981,153.9908,153.932,153.9418,700.0
2024-06-21 13:20:00,157.13,157.14,157.03,157.06,1311.0,153.9418,153.9516,153.8438,153.8732,1311.0
2024-06-21 13:25:00,157.07,157.18,157.03,157.18,2981.0,153.883,153.9908,153.8438,153.9908,2981.0
2024-06-21 13:30:00,157.12,157.21,157.03,157.03,2907.0,153.932,154.0202,153.8438,153.8438,2907.0
2024-06-21 13:35:00,157.03,157.22,157.03,157.22,2094.0,153.8438,154.03,153.8438,154.03,2094.0
2024-06-21 13:40:00,157.25,157.32,157.1,157.14,7225.0,154.0594,154.128,153.9124,153.9516,7225.0
2024-06-21 13:45:00,157.15,157.17,156.99,156.99,2310.0,153.9614,153.981,153.8046,153.8046,2310.0
2024-06-21 13:50:00,157.1,157.17,157.06,157.17,2099.0,153.9124,153.981,153.8732,153.981,2099.0
2024-06-21 13:55:00,157.18,157.21,157.13,157.18,1543.0,153.9908,154.0202,153.9418,153.9908,1543.0
2024-06-21 14:00:00,157.18,157.18,156.94,157.12,3934.0,153.9908,153.9908,153.7557,153.932,3934.0
2024-06-21 14:05:00,157.06,157.41,157.0,157.38,13394.0,153.8732,154.2161,153.8144,154.1867,13394.0
2024-06-21 14:10:00,157.37,157.39,157.25,157.28,3054.0,154.1769,154.1965,154.0594,154.0888,3054.0
2024-06-21 14:15:00,157.28,157.46,157.18,157.25,12662.0,154.0888,154.2651,153.9908,154.0594,12662.0
2024-06-21 14:20:00,157.23,157.4,157.21,157.25,11683.0,154.0398,154.2063,154.0202,154.0594,11683.0
2024-06-21 14:25:00,157.26,157.46,157.21,157.35,7992.0,154.0692,154.2651,154.0202,154.1573,7992.0
2024-06-21 14:30:00,157.29,157.53,157.28,157.48,9714.0,154.0986,154.3337,154.0888,154.2847,9714.0
2024-06-21 14:35:00,157.48,157.6,157.33,157.35,5660.0,154.2847,154.4023,154.1377,154.1573,5660.0
2024-06-21 14:40:00,157.33,157.47,157.31,157.35,9007.0,154.1377,154.2749,154.1182,154.1573,9007.0
2024-06-21 14:45:00,157.34,157.51,157.33,157.46,7254.0,154.1475,154.3141,154.1377,154.2651,7254.0
2024-06-21 14:50:00,157.46,157.51,157.37,157.46,9733.0,154.2651,154.3141,154.1769,154.2651,9733.0
2024-06-21 14:55:00,157.45,157.46,157.32,157.43,8886.0,154.2553,154.2651,154.128,154.2357,8886.0
2024-06-21 15:00:00,157.43,157.64,157.43,157.52,8488.0,154.2357,154.4415,154.2357,154.3239,8488.0
2024-06-21 15:05:00,157.51,157.54,157.33,157.49,8237.0,154.3141,154.3435,154.1377,154.2945,8237.0
2024-06-21 15:10:00,157.45,157.57,157.39,157.45,13919.0,154.2553,154.3729,154.1965,154.2553,13919.0
2024-06-21 15:15:00,157.4,157.58,157.4,157.45,9374.0,154.2063,154.3827,154.2063,154.2553,9374.0
2024-06-21 15:20:00,157.45,157.51,157.38,157.5,10564.0,154.2553,154.3141,154.1867,154.3043,10564.0
2024-06-21 15:25:00,157.51,157.7,157.49,157.55,10453.0,154.3141,154.5002,154.2945,154.3533,10453.0
2024-06-21 15:30:00,157.5,157.73,157.45,157.65,10482.0,154.3043,154.5296,154.2553,154.4513,10482.0
2024-06-21 15:35:00,157.63,157.94,157.62,157.91,14009.0,154.4317,154.7354,154.4219,154.706,14009.0
2024-06-21 15:40:00,157.92,157.92,157.62,157.63,15026.0,154.7158,154.7158,154.4219,154.4317,15026.0
2024-06-21 15:45:00,157.64,157.72,157.53,157.58,18349.0,154.4415,154.5198,154.3337,154.3827,18349.0
2024-06-21 15:50:00,157.6,157.96,157.55,157.67,59859.0,154.4023,154.755,154.3533,154.4708,59859.0
2024-06-21 15:55:00,157.69,157.91,157.54,157.57,175479.0,154.4904,154.706,154.3435,154.3729,175479.0
2024-06-24 09:30:00,157.97,158.02,156.46,156.46,23203.0,154.7648,154.8137,153.2854,153.2854,23203.0
2024-06-24 09:35:00,156.75,158.9,156.74,158.45,16761.0,153.5695,155.6759,153.5597,155.235,16761.0
2024-06-24 09:40:00,158.41,158.41,157.52,157.55,7193.0,155.1958,155.1958,154.3239,154.3533,7193.0
2024-06-24 09:45:00,157.55,158.79,157.24,158.68,10226.0,154.3533,155.5681,154.0496,155.4604,10226.0
2024-06-24 09:50:00,158.75,158.86,158.24,158.4,5988.0,155.5289,155.6367,155.0293,155.186,5988.0
2024-06-24 09:55:00,158.27,158.41,158.05,158.32,7718.0,155.0587,155.1958,154.8431,155.1077,7718.0
2024-06-24 10:00:00,158.36,158.73,158.23,158.46,13899.0,155.1468,155.5093,155.0195,155.2448,13899.0
2024-06-24 10:05:00,158.58,158.58,157.86,158.09,28459.0,155.3624,155.3624,154.657,154.8823,28459.0
2024-06-24 10:10:00,158.08,158.17,157.18,157.5,18388.0,154.8725,154.9607,153.9908,154.3043,18388.0
2024-06-24 10:15:00,157.53,157.59,157.26,157.26,10971.0,154.3337,154.3925,154.0692,154.0692,10971.0
2024-06-24 10:20:00,157.41,157.78,157.34,157.53,35039.0,154.2161,154.5786,154.1475,154.3337,35039.0
2024-06-24 10:25:00,157.52,157.52,156.67,156.76,16680.0,154.3239,154.3239,153.4911,153.5793,16680.0
2024-06-24 10:30:00,156.75,156.93,156.55,156.84,11357.0,153.5695,153.7459,153.3736,153.6577,11357.0
2024-06-24 10:35:00,156.74,156.96,156.74,156.96,16400.0,153.5597,153.7753,153.5597,153.7753,16400.0
2024-06-24 10:40:00,156.91,157.28,156.67,157.21,28419.0,153.7263,154.0888,153.4911,154.0202,28419.0
2024-06-24 10:45:00,157.31,157.32,156.84,157.1,16379.0,154.1182,154.128,153.6577,153.9124,16379.0
2024-06-24 10:50:00,157.08,157.34,156.93,157.12,13117.0,153.8928,154.1475,153.7459,153.932,13117.0
2024-06-24 10:55:00,157.05,157.29,156.99,157.06,7539.0,153.8634,154.0986,153.8046,153.8732,7539.0
2024-06-24 11:00:00,156.99,157.05,156.85,156.9,6006.0,153.8046,153.8634,153.6675,153.7165,6006.0
2024-06-24 11:05:00,156.9,156.94,156.58,156.63,9098.0,153.7165,153.7557,153.403,153.452,9098.0
2024-06-24 11:10:00,156.63,157.09,156.62,156.92,7481.0,153.452,153.9026,153.4422,153.7361,7481.0
2024-06-24 11:15:00,156.84,157.09,156.84,156.98,4002.0,153.6577,153.9026,153.6577,153.7948,4002.0
2024-06-24 11:20:00,156.93,156.93,156.69,156.82,5480.0,153.7459,153.7459,153.5107,153.6381,5480.0
2024-06-24 11:25:00,156.81,157.01,156.72,156.93,4439.0,153.6283,153.8242,153.5401,153.7459,4439.0
2024-06-24 11:30:00,156.93,156.93,156.62,156.62,8583.0,153.7459,153.7459,153.4422,153.4422,8583.0
2024-06-24 11:35:00,156.61,156.7,156.47,156.69,4927.0,153.4324,153.5205,153.2952,153.5107,4927.0
2024-06-24 11:40:00,156.69,156.77,156.56,156.68,8583.0,153.5107,153.5891,153.3834,153.5009,8583.0
2024-06-24 11:45:00,156.73,156.8,156.62,156.62,6357.0,153.5499,153.6185,153.4422,153.4422,6357.0
2024-06-24 11:50:00,156.63,156.95,156.62,156.86,4817.0,153.452,153.7655,153.4422,153.6773,4817.0
2024-06-24 11:55:00,156.82,156.83,156.63,156.63,7550.0,153.6381,153.6479,153.452,153.452,7550.0
2024-06-24 12:00:00,156.63,156.79,156.62,156.68,7879.0,153.452,153.6087,153.4422,153.5009,7879.0
2024-06-24 12:05:00,156.71,156.72,156.57,156.59,9194.0,153.5303,153.5401,153.3932,153.4128,9194.0
2024-06-24 12:10:00,156.55,156.86,156.52,156.83,9279.0,153.3736,153.6773,153.3442,153.6479,9279.0
2024-06-24 12:15:00,156.82,156.83,156.75,156.81,6926.0,153.6381,153.6479,153.5695,153.6283,6926.0
2024-06-24 12:20:00,156.86,156.94,156.73,156.86,8982.0,153.6773,153.7557,153.5499,153.6773,8982.0
2024-06-24 12:25:00,156.88,157.01,156.81,156.81,6828.0,153.6969,153.8242,153.6283,153.6283,6828.0
2024-06-24 12:30:00,156.79,156.85,156.77,156.78,11044.0,153.6087,153.6675,153.5891,153.5989,11044.0
2024-06-24 12:35:00,156.78,156.85,156.66,156.8,15749.0,153.5989,153.6675,153.4813,153.6185,15749.0
2024-06-24 12:40:00,156.77,156.77,156.58,156.67,7779.0,153.5891,153.5891,153.403,153.4911,7779.0
2024-06-24 12:45:00,156.68,156.81,156.68,156.72,4743.0,153.5009,153.6283,153.5009,153.5401,4743.0
2024-06-24 12:50:00,156.7,156.71,156.24,156.35,11101.0,153.5205,153.5303,153.0699,153.1776,11101.0
2024-06-24 12:55:00,156.34,156.48,156.22,156.31,7836.0,153.1678,153.305,153.0503,153.1384,7836.0
2024-06-24 13:00:00,156.31,156.31,156.17,156.22,8720.0,153.1384,153.1384,153.0013,153.0503,8720.0
2024-06-24 13:05:00,156.22,156.27,155.93,155.93,8277.0,153.0503,153.0993,152.7662,152.7662,8277.0
2024-06-24 13:10:00,155.95,156.08,155.88,155.99,7601.0,152.7857,152.9131,152.7172,152.8249,7601.0
2024-06-24 13:15:00,155.98,156.02,155.68,155.72,11105.0,152.8151,152.8543,152.5212,152.5604,11105.0
2024-06-24 13:20:00,155.72,155.96,155.71,155.96,8249.0,152.5604,152.7955,152.5506,152.7955,8249.0
2024-06-24 13:25:00,155.96,156.15,155.91,156.08,10015.0,152.7955,152.9817,152.7466,152.9131,10015.0
2024-06-24 13:30:00,156.06,156.12,155.94,155.94,6314.0,152.8935,152.9523,152.776,152.776,6314.0
2024-06-24 13:35:00,155.97,156.18,155.96,156.15,10516.0,152.8053,153.0111,152.7955,152.9817,10516.0
2024-06-24 13:40:00,156.15,156.17,155.95,155.97,7105.0,152.9817,153.0013,152.7857,152.8053,7105.0
2024-06-24 13:45:00,155.93,155.99,155.88,155.95,11916.0,152.7662,152.8249,152.7172,152.7857,11916.0
2024-06-24 13:50:00,155.94,156.15,155.9,156.07,5726.0,152.776,152.9817,152.7368,152.9033,5726.0
2024-06-24 13:55:00,156.14,156.25,155.82,155.82,10919.0,152.9719,153.0797,152.6584,152.6584,10919.0
2024-06-24 14:00:00,155.83,155.84,155.68,155.79,1749.0,152.6682,152.678,152.5212,152.629,1749.0
2024-06-24 14:05:00,155.8,155.93,155.74,155.89,2995.0,152.6388,152.7662,152.58,152.727,2995.0
2024-06-24 14:10:00,155.75,156.03,155.75,156.03,2152.0,152.5898,152.8641,152.5898,152.8641,2152.0
2024-06-24 14:15:00,155.91,156.21,155.91,156.2,4719.0,152.7466,153.0405,152.7466,153.0307,4719.0
2024-06-24 14:20:00,156.17,156.3,156.17,156.17,1981.0,153.0013,153.1286,153.0013,153.0013,1981.0
2024-06-24 14:25:00,156.17,156.51,156.15,156.51,3895.0,153.0013,153.3344,152.9817,153.3344,3895.0
2024-06-24 14:30:00,156.45,156.51,156.34,156.38,2002.0,153.2756,153.3344,153.1678,153.207,2002.0
2024-06-24 14:35:00,156.3,156.42,156.27,156.42,1906.0,153.1286,153.2462,153.0993,153.2462,1906.0
2024-06-24 14:40:00,156.36,156.52,156.3,156.37,3668.0,153.1874,153.3442,153.1286,153.1972,3668.0
2024-06-24 14:45:00,156.4,156.51,156.36,156.4,1379.0,153.2266,153.3344,153.1874,153.2266,1379.0
2024-06-24 14:50:00,156.41,156.65,156.4,156.6,2641.0,153.2364,153.4715,153.2266,153.4226,2641.0
2024-06-24 14:55:00,156.52,156.59,156.47,156.48,2731.0,153.3442,153.4128,153.2952,153.305,2731.0
2024-06-24 15:00:00,156.51,156.7,156.51,156.57,4908.0,153.3344,153.5205,153.3344,153.3932,4908.0
2024-06-24 15:05:00,156.57,156.67,156.56,156.63,3704.0,153.3932,153.4911,153.3834,153.452,3704.0
2024-06-24 15:10:00,156.67,156.67,156.24,156.25,3721.0,153.4911,153.4911,153.0699,153.0797,3721.0
2024-06-24 15:15:00,156.24,156.39,156.21,156.33,4420.0,153.0699,153.2168,153.0405,153.158,4420.0
2024-06-24 15:20:00,156.33,156.52,156.27,156.52,3752.0,153.158,153.3442,153.0993,153.3442,3752.0
2024-06-24 15:25:00,156.42,156.43,156.29,156.36,3755.0,153.2462,153.256,153.1188,153.1874,3755.0
2024-06-24 15:30:00,156.38,156.5,156.24,156.28,7147.0,153.207,153.3246,153.0699,153.1091,7147.0
2024-06-24 15:35:00,156.27,156.53,156.21,156.53,17220.0,153.0993,153.354,153.0405,153.354,17220.0
2024-06-24 15:40:00,156.53,156.56,156.12,156.13,6472.0,153.354,153.3834,152.9523,152.9621,6472.0
2024-06-24 15:45:00,156.18,156.33,156.13,156.22,14357.0,153.0111,153.158,152.9621,153.0503,14357.0
2024-06-24 15:50:00,156.24,156.27,156.0,156.01,22813.0,153.0699,153.0993,152.8347,152.8445,22813.0
2024-06-24 15:55:00,155.99,156.08,155.52,155.55,96351.0,152.8249,152.9131,152.3645,152.3939,96351.0
2024-06-25 09:30:00,154.94,155.22,152.86,153.68,44445.0,151.7962,152.0706,149.7584,150.5618,44445.0
2024-06-25 09:35:00,153.4,153.94,153.2,153.94,7763.0,150.2875,150.8165,150.0915,150.8165,7763.0
2024-06-25 09:40:00,153.99,154.0,152.73,152.73,11418.0,150.8655,150.8753,149.6311,149.6311,11418.0
2024-06-25 09:45:00,152.73,152.91,152.13,152.7,17841.0,149.6311,149.8074,149.0433,149.6017,17841.0
2024-06-25 09:50:00,152.63,152.89,151.93,151.94,17326.0,149.5331,149.7878,148.8473,148.8571,17326.0
2024-06-25 09:55:00,151.97,152.73,151.94,152.73,5582.0,148.8865,149.6311,148.8571,149.6311,5582.0
2024-06-25 10:00:00,152.6,152.7,152.4,152.61,6580.0,149.5037,149.6017,149.3078,149.5135,6580.0
2024-06-25 10:05:00,152.66,152.66,152.12,152.13,8970.0,149.5625,149.5625,149.0335,149.0433,8970.0
2024-06-25 10:10:00,152.24,152.32,152.06,152.12,7003.0,149.151,149.2294,148.9747,149.0335,7003.0
2024-06-25 10:15:00,152.2,152.24,151.88,152.02,8598.0,149.1118,149.151,148.7983,148.9355,8598.0
2024-06-25 10:20:00,152.1,152.17,151.94,151.94,4700.0,149.0139,149.0824,148.8571,148.8571,4700.0
2024-06-25 10:25:00,151.92,151.92,151.46,151.57,10015.0,148.8375,148.8375,148.3869,148.4946,10015.0
2024-06-25 10:30:00,151.57,151.7,151.49,151.51,5618.0,148.4946,148.622,148.4162,148.4358,5618.0
2024-06-25 10:35:00,151.4,151.43,150.94,151.16,17240.0,148.3281,148.3575,147.8774,148.0929,17240.0
2024-06-25 10:40:00,151.22,151.35,150.93,151.17,18900.0,148.1517,148.2791,147.8676,148.1027,18900.0
2024-06-25 10:45:00,151.09,151.18,150.66,150.76,14926.0,148.0244,148.1125,147.6031,147.7011,14926.0
2024-06-25 10:50:00,150.81,151.22,150.75,151.06,15597.0,147.75,148.1517,147.6913,147.995,15597.0
2024-06-25 10:55:00,151.09,151.36,151.02,151.35,17168.0,148.0244,148.2889,147.9558,148.2791,17168.0
2024-06-25 11:00:00,151.28,151.7,151.17,151.54,9131.0,148.2105,148.622,148.1027,148.4652,9131.0
2024-06-25 11:05:00,151.57,151.58,151.21,151.4,10849.0,148.4946,148.5044,148.1419,148.3281,10849.0
2024-06-25 11:10:00,151.4,151.56,151.28,151.45,7622.0,148.3281,148.4848,148.2105,148.3771,7622.0
2024-06-25 11:15:00,151.38,151.51,150.93,151.06,43663.0,148.3085,148.4358,147.8676,147.995,43663.0
2024-06-25 11:20:00,151.14,151.44,150.96,150.96,13264.0,148.0733,148.3673,147.897,147.897,13264.0
2024-06-25 11:25:00,150.96,150.96,150.8,150.87,13476.0,147.897,147.897,147.7402,147.8088,13476.0
2024-06-25 11:30:00,150.98,151.37,150.85,151.29,8657.0,147.9166,148.2987,147.7892,148.2203,8657.0
2024-06-25 11:35:00,151.25,151.4,151.16,151.16,3630.0,148.1811,148.3281,148.0929,148.0929,3630.0
2024-06-25 11:40:00,151.14,151.31,151.14,151.27,8676.0,148.0733,148.2399,148.0733,148.2007,8676.0
2024-06-25 11:45:00,151.31,151.9,151.31,151.88,8170.0,148.2399,148.8179,148.2399,148.7983,8170.0
2024-06-25 11:50:00,151.81,151.81,151.28,151.32,8493.0,148.7297,148.7297,148.2105,148.2497,8493.0
2024-06-25 11:55:00,151.27,151.42,151.25,151.28,5757.0,148.2007,148.3477,148.1811,148.2105,5757.0
2024-06-25 12:00:00,151.2,151.24,151.04,151.16,6989.0,148.1321,148.1713,147.9754,148.0929,6989.0
2024-06-25 12:05:00,151.21,151.24,151.01,151.09,13021.0,148.1419,148.1713,147.946,148.0244,13021.0
2024-06-25 12:10:00,151.09,151.14,150.78,150.92,9640.0,148.0244,148.0733,147.7206,147.8578,9640.0
2024-06-25 12:15:00,150.95,150.96,150.79,150.88,5270.0,147.8872,147.897,147.7304,147.8186,5270.0
2024-06-25 12:20:00,150.83,150.9,150.66,150.74,17206.0,147.7696,147.8382,147.6031,147.6815,17206.0
2024-06-25 12:25:00,150.74,150.82,150.59,150.6,7115.0,147.6815,147.7598,147.5345,147.5443,7115.0
2024-06-25 12:30:00,150.59,150.8,150.52,150.52,9385.0,147.5345,147.7402,147.4659,147.4659,9385.0
2024-06-25 12:35:00,150.53,150.59,150.29,150.52,12221.0,147.4757,147.5345,147.2406,147.4659,12221.0
2024-06-25 12:40:00,150.5,150.65,150.28,150.49,23664.0,147.4463,147.5933,147.2308,147.4365,23664.0
2024-06-25 12:45:00,150.47,150.58,150.2,150.57,12083.0,147.4169,147.5247,147.1524,147.5149,12083.0
2024-06-25 12:50:00,150.59,150.63,150.41,150.58,8793.0,147.5345,147.5737,147.3582,147.5247,8793.0
2024-06-25 12:55:00,150.51,150.62,150.43,150.62,4806.0,147.4561,147.5639,147.3777,147.5639,4806.0
2024-06-25 13:00:00,150.62,150.71,150.49,150.63,8836.0,147.5639,147.6521,147.4365,147.5737,8836.0
2024-06-25 13:05:00,150.62,151.31,150.62,151.14,44258.0,147.5639,148.2399,147.5639,148.0733,44258.0
2024-06-25 13:10:00,151.1,151.15,151.0,151.09,6132.0,148.0342,148.0831,147.9362,148.0244,6132.0
2024-06-25 13:15:00,151.04,151.21,150.88,150.97,14173.0,147.9754,148.1419,147.8186,147.9068,14173.0
2024-06-25 13:20:00,151.08,151.15,150.91,151.01,12937.0,148.0146,148.0831,147.848,147.946,12937.0
2024-06-25 13:25:00,151.02,151.02,150.78,150.82,5627.0,147.9558,147.9558,147.7206,147.7598,5627.0
2024-06-25 13:30:00,150.91,150.98,150.81,150.96,5155.0,147.848,147.9166,147.75,147.897,5155.0
2024-06-25 13:35:00,151.0,151.04,150.82,150.82,9218.0,147.9362,147.9754,147.7598,147.7598,9218.0
2024-06-25 13:40:00,150.84,151.08,150.84,151.08,6876.0,147.7794,148.0146,147.7794,148.0146,6876.0
2024-06-25 13:45:00,151.03,151.15,150.94,151.0,12965.0,147.9656,148.0831,147.8774,147.9362,12965.0
2024-06-25 13:50:00,151.0,151.06,150.86,151.05,8491.0,147.9362,147.995,147.799,147.9852,8491.0
2024-06-25 13:55:00,151.03,151.25,151.02,151.25,8545.0,147.9656,148.1811,147.9558,148.1811,8545.0
2024-06-25 14:00:00,151.21,151.21,150.94,151.13,4050.0,148.1419,148.1419,147.8774,148.0635,4050.0
2024-06-25 14:05:00,151.09,151.17,150.99,150.99,5597.0,148.0244,148.1027,147.9264,147.9264,5597.0
2024-06-25 14:10:00,151.01,151.36,151.01,151.34,4317.0,147.946,148.2889,147.946,148.2693,4317.0
2024-06-25 14:15:00,151.39,151.48,151.23,151.28,6137.0,148.3183,148.4064,148.1615,148.2105,6137.0
2024-06-25 14:20:00,151.28,151.46,151.25,151.45,4295.0,148.2105,148.3869,148.1811,148.3771,4295.0
2024-06-25 14:25:00,151.43,151.55,151.43,151.55,2373.0,148.3575,148.475,148.3575,148.475,2373.0
2024-06-25 14:30:00,151.53,151.53,151.42,151.49,4191.0,148.4554,148.4554,148.3477,148.4162,4191.0
2024-06-25 14:35:00,151.49,151.54,151.46,151.5,7100.0,148.4162,148.4652,148.3869,148.426,7100.0
2024-06-25 14:40:00,151.5,151.6,151.38,151.6,9600.0,148.426,148.524,148.3085,148.524,9600.0
2024-06-25 14:45:00,151.54,151.64,151.26,151.29,9102.0,148.4652,148.5632,148.1909,148.2203,9102.0
2024-06-25 14:50:00,151.41,151.43,151.3,151.35,4561.0,148.3379,148.3575,148.2301,148.2791,4561.0
2024-06-25 14:55:00,151.4,151.42,151.33,151.38,5248.0,148.3281,148.3477,148.2595,148.3085,5248.0
2024-06-25 15:00:00,151.4,151.5,151.37,151.5,13778.0,148.3281,148.426,148.2987,148.426,13778.0
2024-06-25 15:05:00,151.47,151.72,151.42,151.45,24326.0,148.3966,148.6416,148.3477,148.3771,24326.0
2024-06-25 15:10:00,151.5,151.65,151.44,151.63,10160.0,148.426,148.573,148.3673,148.5534,10160.0
2024-06-25 15:15:00,151.62,151.67,151.56,151.59,6494.0,148.5436,148.5926,148.4848,148.5142,6494.0
2024-06-25 15:20:00,151.62,151.75,151.61,151.71,13203.0,148.5436,148.671,148.5338,148.6318,13203.0
2024-06-25 15:25:00,151.71,151.71,151.56,151.66,11817.0,148.6318,148.6318,148.4848,148.5828,11817.0
2024-06-25 15:30:00,151.66,151.66,151.44,151.58,14394.0,148.5828,148.5828,148.3673,148.5044,14394.0
2024-06-25 15:35:00,151.58,151.67,151.53,151.55,13834.0,148.5044,148.5926,148.4554,148.475,13834.0
2024-06-25 15:40:00,151.55,151.55,151.45,151.52,23850.0,148.475,148.475,148.3771,148.4456,23850.0
2024-06-25 15:45:00,151.51,151.53,151.44,151.49,25080.0,148.4358,148.4554,148.3673,148.4162,25080.0
2024-06-25 15:50:00,151.44,151.53,151.28,151.3,36615.0,148.3673,148.4554,148.2105,148.2301,36615.0
2024-06-25 15:55:00,151.29,151.56,151.2,151.46,109087.0,148.2203,148.4848,148.1321,148.3869,109087.0
2024-06-26 09:30:00,150.9,151.08,150.74,150.97,29460.0,147.8382,148.0146,147.6815,147.9068,29460.0
2024-06-26 09:35:00,150.87,151.71,150.74,151.06,11536.0,147.8088,148.6318,147.6815,147.995,11536.0
2024-06-26 09:40:00,151.25,151.71,151.13,151.59,17569.0,148.1811,148.6318,148.0635,148.5142,17569.0
2024-06-26 09:45:00,151.5,151.69,151.29,151.41,5848.0,148.426,148.6122,148.2203,148.3379,5848.0
2024-06-26 09:50:00,151.51,151.56,151.26,151.44,6989.0,148.4358,148.4848,148.1909,148.3673,6989.0
2024-06-26 09:55:00,151.53,151.67,151.39,151.52,15069.0,148.4554,148.5926,148.3183,148.4456,15069.0
2024-06-26 10:00:00,151.64,151.64,151.34,151.58,8230.0,148.5632,148.5632,148.2693,148.5044,8230.0
2024-06-26 10:05:00,151.63,151.63,151.33,151.47,4609.0,148.5534,148.5534,148.2595,148.3966,4609.0
2024-06-26 10:10:00,151.36,151.62,151.3,151.62,6636.0,148.2889,148.5436,148.2301,148.5436,6636.0
2024-06-26 10:15:00,151.61,151.93,151.49,151.5,21057.0,148.5338,148.8473,148.4162,148.426,21057.0
2024-06-26 10:20:00,151.59,151.66,151.41,151.48,12693.0,148.5142,148.5828,148.3379,148.4064,12693.0
2024-06-26 10:25:00,151.47,151.73,151.4,151.63,18850.0,148.3966,148.6514,148.3281,148.5534,18850.0
2024-06-26 10:30:00,151.53,151.65,151.29,151.29,6673.0,148.4554,148.573,148.2203,148.2203,6673.0
2024-06-26 10:35:00,151.19,151.3,151.04,151.25,17639.0,148.1223,148.2301,147.9754,148.1811,17639.0
2024-06-26 10:40:00,151.25,151.27,151.11,151.11,11912.0,148.1811,148.2007,148.044,148.044,11912.0
2024-06-26 10:45:00,151.15,151.86,151.15,151.7,10179.0,148.0831,148.7787,148.0831,148.622,10179.0
2024-06-26 10:50:00,151.64,151.89,151.6,151.74,20219.0,148.5632,148.8081,148.524,148.6612,20219.0
2024-06-26 10:55:00,151.74,151.78,151.6,151.71,5051.0,148.6612,148.7004,148.524,148.6318,5051.0
2024-06-26 11:00:00,151.72,151.8,151.61,151.69,10031.0,148.6416,148.72,148.5338,148.6122,10031.0
2024-06-26 11:05:00,151.66,151.95,151.62,151.95,7736.0,148.5828,148.8669,148.5436,148.8669,7736.0
2024-06-26 11:10:00,151.89,152.07,151.68,152.03,17482.0,148.8081,148.9845,148.6024,148.9453,17482.0
2024-06-26 11:15:00,151.99,152.16,151.99,152.09,3114.0,148.9061,149.0726,148.9061,149.0041,3114.0
2024-06-26 11:20:00,152.14,152.45,152.05,152.35,12728.0,149.0531,149.3568,148.9649,149.2588,12728.0
2024-06-26 11:25:00,152.4,152.71,152.3,152.51,8674.0,149.3078,149.6115,149.2098,149.4155,8674.0
2024-06-26 11:30:00,152.46,152.55,152.29,152.55,13655.0,149.3666,149.4547,149.2,149.4547,13655.0
2024-06-26 11:35:00,152.59,152.66,152.56,152.66,2422.0,149.4939,149.5625,149.4645,149.5625,2422.0
2024-06-26 11:40:00,152.65,152.73,152.6,152.73,5180.0,149.5527,149.6311,149.5037,149.6311,5180.0
2024-06-26 11:45:00,152.73,152.84,152.6,152.84,20152.0,149.6311,149.7389,149.5037,149.7389,20152.0
2024-06-26 11:50:00,152.85,153.1,152.85,153.09,8994.0,149.7486,149.9936,149.7486,149.9838,8994.0
2024-06-26 11:55:00,153.11,153.4,153.04,153.4,7357.0,150.0034,150.2875,149.9348,150.2875,7357.0
2024-06-26 12:00:00,153.38,153.59,153.36,153.59,14463.0,150.2679,150.4736,150.2483,150.4736,14463.0
2024-06-26 12:05:00,153.52,153.55,153.26,153.51,8579.0,150.4051,150.4344,150.1503,150.3953,8579.0
2024-06-26 12:10:00,153.52,153.62,153.41,153.53,5522.0,150.4051,150.503,150.2973,150.4149,5522.0
2024-06-26 12:15:00,153.53,153.72,153.53,153.72,4166.0,150.4149,150.601,150.4149,150.601,4166.0
2024-06-26 12:20:00,153.75,153.8,153.47,153.47,7677.0,150.6304,150.6794,150.3561,150.3561,7677.0
2024-06-26 12:25:00,153.45,153.5,153.4,153.43,2433.0,150.3365,150.3855,150.2875,150.3169,2433.0
2024-06-26 12:30:00,153.37,153.54,153.26,153.53,7744.0,150.2581,150.4246,150.1503,150.4149,7744.0
2024-06-26 12:35:00,153.69,153.69,153.27,153.39,3858.0,150.5716,150.5716,150.1601,150.2777,3858.0
2024-06-26 12:40:00,153.27,153.45,153.23,153.34,5376.0,150.1601,150.3365,150.1209,150.2287,5376.0
2024-06-26 12:45:00,153.31,153.38,153.25,153.31,5412.0,150.1993,150.2679,150.1405,150.1993,5412.0
2024-06-26 12:50:00,153.33,153.33,153.16,153.17,3421.0,150.2189,150.2189,150.0524,150.0622,3421.0
2024-06-26 12:55:00,153.12,153.35,153.12,153.35,8004.0,150.0132,150.2385,150.0132,150.2385,8004.0
2024-06-26 13:00:00,153.33,153.33,153.16,153.24,2863.0,150.2189,150.2189,150.0524,150.1307,2863.0
2024-06-26 13:05:00,153.3,153.3,153.0,153.08,3698.0,150.1895,150.1895,149.8956,149.974,3698.0
2024-06-26 13:10:00,153.08,153.19,153.04,153.18,5538.0,149.974,150.0817,149.9348,150.072,5538.0
2024-06-26 13:15:00,153.23,153.25,153.16,153.17,1789.0,150.1209,150.1405,150.0524,150.0622,1789.0
2024-06-26 13:20:00,153.19,153.3,153.07,153.22,8345.0,150.0817,150.1895,149.9642,150.1111,8345.0
2024-06-26 13:25:00,153.28,153.29,153.17,153.27,2420.0,150.1699,150.1797,150.0622,150.1601,2420.0
2024-06-26 13:30:00,153.24,153.4,153.22,153.4,3261.0,150.1307,150.2875,150.1111,150.2875,3261.0
2024-06-26 13:35:00,153.4,153.59,153.36,153.5,12218.0,150.2875,150.4736,150.2483,150.3855,12218.0
2024-06-26 13:40:00,153.55,153.63,153.49,153.5,8150.0,150.4344,150.5128,150.3757,150.3855,8150.0
2024-06-26 13:45:00,153.52,153.61,153.4,153.61,7926.0,150.4051,150.4932,150.2875,150.4932,7926.0
2024-06-26 13:50:00,153.66,153.68,153.51,153.53,3372.0,150.5422,150.5618,150.3953,150.4149,3372.0
2024-06-26 13:55:00,153.53,153.7,153.5,153.67,10333.0,150.4149,150.5814,150.3855,150.552,10333.0
2024-06-26 14:00:00,153.68,153.8,153.6,153.76,9367.0,150.5618,150.6794,150.4834,150.6402,9367.0
2024-06-26 14:05:00,153.73,153.76,153.67,153.7,6848.0,150.6108,150.6402,150.552,150.5814,6848.0
2024-06-26 14:10:00,153.7,153.76,153.59,153.74,6014.0,150.5814,150.6402,150.4736,150.6206,6014.0
2024-06-26 14:15:00,153.74,153.84,153.71,153.81,5129.0,150.6206,150.7186,150.5912,150.6892,5129.0
2024-06-26 14:20:00,153.85,153.92,153.81,153.87,3517.0,150.7284,150.7969,150.6892,150.748,3517.0
2024-06-26 14:25:00,153.9,153.96,153.84,153.9,6744.0,150.7773,150.8361,150.7186,150.7773,6744.0
2024-06-26 14:30:00,153.89,153.93,153.81,153.92,7211.0,150.7675,150.8067,150.6892,150.7969,7211.0
2024-06-26 14:35:00,153.9,153.9,153.72,153.81,8230.0,150.7773,150.7773,150.601,150.6892,8230.0
2024-06-26 14:40:00,153.82,153.83,153.61,153.64,3843.0,150.699,150.7088,150.4932,150.5226,3843.0
2024-06-26 14:45:00,153.64,153.69,153.63,153.64,2993.0,150.5226,150.5716,150.5128,150.5226,2993.0
2024-06-26 14:50:00,153.53,153.61,153.49,153.55,4667.0,150.4149,150.4932,150.3757,150.4344,4667.0
2024-06-26 14:55:00,153.56,153.84,153.52,153.84,5361.0,150.4442,150.7186,150.4051,150.7186,5361.0
2024-06-26 15:00:00,153.76,153.83,153.74,153.83,4712.0,150.6402,150.7088,150.6206,150.7088,4712.0
2024-06-26 15:05:00,153.8,153.88,153.73,153.83,18399.0,150.6794,150.7577,150.6108,150.7088,18399.0
2024-06-26 15:10:00,153.81,153.92,153.7,153.88,9902.0,150.6892,150.7969,150.5814,150.7577,9902.0
2024-06-26 15:15:00,153.92,154.05,153.92,153.99,12368.0,150.7969,150.9243,150.7969,150.8655,12368.0
2024-06-26 15:20:00,153.95,154.03,153.82,153.98,20815.0,150.8263,150.9047,150.699,150.8557,20815.0
2024-06-26 15:25:00,153.99,154.12,153.96,154.0,11977.0,150.8655,150.9929,150.8361,150.8753,11977.0
2024-06-26 15:30:00,153.98,154.14,153.98,154.14,9387.0,150.8557,151.0125,150.8557,151.0125,9387.0
2024-06-26 15:35:00,154.17,154.29,154.07,154.29,10520.0,151.0419,151.1594,150.9439,151.1594,10520.0
2024-06-26 15:40:00,154.33,154.45,154.09,154.09,8217.0,151.1986,151.3162,150.9635,150.9635,8217.0
2024-06-26 15:45:00,154.09,154.31,154.06,154.23,18609.0,150.9635,151.179,150.9341,151.1006,18609.0
2024-06-26 15:50:00,154.2,154.54,154.19,154.43,35948.0,151.0713,151.4044,151.0615,151.2966,35948.0
2024-06-26 15:55:00,154.38,154.72,154.35,154.52,97893.0,151.2476,151.5807,151.2182,151.3848,97893.0
2024-06-27 09:30:00,154.16,155.74,154.16,155.52,19189.0,151.0321,152.58,151.0321,152.3645,19189.0
2024-06-27 09:35:00,155.54,155.82,154.29,154.29,8892.0,152.3841,152.6584,151.1594,151.1594,8892.0
2024-06-27 09:40:00,154.29,154.47,153.89,154.47,4297.0,151.1594,151.3358,150.7675,151.3358,4297.0
2024-06-27 09:45:00,154.47,154.55,153.83,154.06,3104.0,151.3358,151.4142,150.7088,150.9341,3104.0
2024-06-27 09:50:00,153.85,154.61,153.5,154.61,3466.0,150.7284,151.4729,150.3855,151.4729,3466.0
2024-06-27 09:55:00,154.57,154.71,154.49,154.54,5787.0,151.4337,151.5709,151.3554,151.4044,5787.0
2024-06-27 10:00:00,154.6,154.73,154.19,154.65,35296.0,151.4631,151.5905,151.0615,151.5121,35296.0
2024-06-27 10:05:00,154.68,154.88,154.56,154.75,5007.0,151.5415,151.7375,151.424,151.6101,5007.0
2024-06-27 10:10:00,154.65,154.75,154.51,154.53,2400.0,151.5121,151.6101,151.375,151.3946,2400.0
2024-06-27 10:15:00,154.59,154.66,154.45,154.56,8710.0,151.4533,151.5219,151.3162,151.424,8710.0
2024-06-27 10:20:00,154.55,154.9,154.46,154.9,10298.0,151.4142,151.7571,151.326,151.7571,10298.0
2024-06-27 10:25:00,154.83,155.42,154.82,155.32,3133.0,151.6885,152.2665,151.6787,152.1685,3133.0
2024-06-27 10:30:00,155.32,155.6,155.32,155.51,2184.0,152.1685,152.4428,152.1685,152.3547,2184.0
2024-06-27 10:35:00,155.4,155.92,155.4,155.92,3182.0,152.2469,152.7564,152.2469,152.7564,3182.0
2024-06-27 10:40:00,155.91,155.91,155.54,155.73,8210.0,152.7466,152.7466,152.3841,152.5702,8210.0
2024-06-27 10:45:00,155.72,155.9,155.71,155.8,2800.0,152.5604,152.7368,152.5506,152.6388,2800.0
2024-06-27 10:50:00,155.8,155.8,155.38,155.41,11981.0,152.6388,152.6388,152.2273,152.2567,11981.0
2024-06-27 10:55:00,155.36,155.42,155.26,155.33,6692.0,152.2077,152.2665,152.1097,152.1783,6692.0
2024-06-27 11:00:00,155.26,155.33,154.66,154.66,13203.0,152.1097,152.1783,151.5219,151.5219,13203.0
2024-06-27 11:05:00,154.56,154.79,154.53,154.67,2629.0,151.424,151.6493,151.3946,151.5317,2629.0
2024-06-27 11:10:00,154.72,154.93,154.72,154.93,1000.0,151.5807,151.7864,151.5807,151.7864,1000.0
2024-06-27 11:15:00,154.88,154.93,154.8,154.8,1146.0,151.7375,151.7864,151.6591,151.6591,1146.0
2024-06-27 11:20:00,154.91,155.08,154.9,154.96,4615.0,151.7668,151.9334,151.7571,151.8158,4615.0
2024-06-27 11:25:00,155.05,155.19,154.99,155.08,2620.0,151.904,152.0412,151.8452,151.9334,2620.0
2024-06-27 11:30:00,155.12,155.21,154.74,154.81,7439.0,151.9726,152.0608,151.6003,151.6689,7439.0
2024-06-27 11:35:00,154.95,155.2,154.82,155.14,6207.0,151.806,152.051,151.6787,151.9922,6207.0
2024-06-27 11:40:00,155.22,155.43,155.09,155.42,4987.0,152.0706,152.2763,151.9432,152.2665,4987.0
2024-06-27 11:45:00,155.34,155.45,155.25,155.25,1100.0,152.1881,152.2959,152.1,152.1,1100.0
2024-06-27 11:50:00,155.33,155.38,155.15,155.32,2104.0,152.1783,152.2273,152.002,152.1685,2104.0
2024-06-27 11:55:00,155.14,155.16,154.92,154.92,1900.0,151.9922,152.0118,151.7766,151.7766,1900.0
2024-06-27 12:00:00,155.0,155.09,154.8,154.91,2801.0,151.855,151.9432,151.6591,151.7668,2801.0
2024-06-27 12:05:00,154.94,155.13,154.9,154.97,2998.0,151.7962,151.9824,151.7571,151.8256,2998.0
2024-06-27 12:10:00,155.13,155.18,155.03,155.12,1800.0,151.9824,152.0314,151.8844,151.9726,1800.0
2024-06-27 12:15:00,155.1,155.17,154.98,155.05,3885.0,151.953,152.0216,151.8354,151.904,3885.0
2024-06-27 12:20:00,155.21,155.21,154.94,155.05,3715.0,152.0608,152.0608,151.7962,151.904,3715.0
2024-06-27 12:25:00,155.05,155.14,154.95,155.06,4578.0,151.904,151.9922,151.806,151.9138,4578.0
2024-06-27 12:30:00,155.06,155.13,155.06,155.08,1536.0,151.9138,151.9824,151.9138,151.9334,1536.0
2024-06-27 12:35:00,155.09,155.16,155.01,155.13,1190.0,151.9432,152.0118,151.8648,151.9824,1190.0
2024-06-27 12:40:00,155.03,155.18,154.9,155.04,1589.0,151.8844,152.0314,151.7571,151.8942,1589.0
2024-06-27 12:45:00,155.19,155.19,155.07,155.07,702.0,152.0412,152.0412,151.9236,151.9236,702.0
2024-06-27 12:50:00,155.04,155.22,155.04,155.16,2248.0,151.8942,152.0706,151.8942,152.0118,2248.0
2024-06-27 12:55:00,155.19,155.41,155.19,155.3,3587.0,152.0412,152.2567,152.0412,152.1489,3587.0
2024-06-27 13:00:00,155.3,155.51,155.29,155.42,4306.0,152.1489,152.3547,152.1391,152.2665,4306.0
2024-06-27 13:05:00,155.47,155.54,155.34,155.38,1733.0,152.3155,152.3841,152.1881,152.2273,1733.0
2024-06-27 13:10:00,155.39,155.49,155.34,155.43,1457.0,152.2371,152.3351,152.1881,152.2763,1457.0
2024-06-27 13:15:00,155.38,155.51,155.38,155.5,1200.0,152.2273,152.3547,152.2273,152.3449,1200.0
2024-06-27 13:20:00,155.49,155.49,155.29,155.34,2307.0,152.3351,152.3351,152.1391,152.1881,2307.0
2024-06-27 13:25:00,155.4,155.43,155.34,155.38,2384.0,152.2469,152.2763,152.1881,152.2273,2384.0
2024-06-27 13:30:00,155.31,155.34,155.15,155.15,2505.0,152.1587,152.1881,152.002,152.002,2505.0
2024-06-27 13:35:00,155.19,155.31,155.18,155.31,1250.0,152.0412,152.1587,152.0314,152.1587,1250.0
2024-06-27 13:40:00,155.31,155.31,155.14,155.22,1225.0,152.1587,152.1587,151.9922,152.0706,1225.0
2024-06-27 13:45:00,155.17,155.23,155.1,155.22,3913.0,152.0216,152.0804,151.953,152.0706,3913.0
2024-06-27 13:50:00,155.2,155.38,155.16,155.37,5855.0,152.051,152.2273,152.0118,152.2175,5855.0
2024-06-27 13:55:00,155.31,155.32,155.09,155.2,4277.0,152.1587,152.1685,151.9432,152.051,4277.0
2024-06-27 14:00:00,155.1,155.14,155.0,155.08,2460.0,151.953,151.9922,151.855,151.9334,2460.0
2024-06-27 14:05:00,155.0,155.13,154.99,154.99,1145.0,151.855,151.9824,151.8452,151.8452,1145.0
2024-06-27 14:10:00,155.0,155.08,154.94,155.02,1637.0,151.855,151.9334,151.7962,151.8746,1637.0
2024-06-27 14:15:00,154.92,154.97,154.66,154.9,4089.0,151.7766,151.8256,151.5219,151.7571,4089.0
2024-06-27 14:20:00,154.87,154.92,154.65,154.65,2885.0,151.7277,151.7766,151.5121,151.5121,2885.0
2024-06-27 14:25:00,154.73,154.81,154.56,154.81,3509.0,151.5905,151.6689,151.424,151.6689,3509.0
2024-06-27 14:30:00,154.75,154.88,154.64,154.88,2952.0,151.6101,151.7375,151.5023,151.7375,2952.0
2024-06-27 14:35:00,154.77,154.89,154.71,154.87,2337.0,151.6297,151.7473,151.5709,151.7277,2337.0
2024-06-27 14:40:00,154.9,154.93,154.85,154.88,600.0,151.7571,151.7864,151.7081,151.7375,600.0
2024-06-27 14:45:00,154.88,154.95,154.87,154.9,1582.0,151.7375,151.806,151.7277,151.7571,1582.0
2024-06-27 14:50:00,154.95,155.3,154.89,155.28,9374.0,151.806,152.1489,151.7473,152.1293,9374.0
2024-06-27 14:55:00,155.25,155.26,155.11,155.11,4011.0,152.1,152.1097,151.9628,151.9628,4011.0
2024-06-27 15:00:00,155.15,155.15,155.03,155.09,2064.0,152.002,152.002,151.8844,151.9432,2064.0
2024-06-27 15:05:00,155.04,155.24,155.04,155.24,4178.0,151.8942,152.0902,151.8942,152.0902,4178.0
2024-06-27 15:10:00,155.21,155.27,155.19,155.25,3531.0,152.0608,152.1195,152.0412,152.1,3531.0
2024-06-27 15:15:00,155.23,155.24,155.05,155.08,4211.0,152.0804,152.0902,151.904,151.9334,4211.0
2024-06-27 15:20:00,155.05,155.14,155.01,155.02,2249.0,151.904,151.9922,151.8648,151.8746,2249.0
2024-06-27 15:25:00,155.02,155.23,154.99,155.23,5700.0,151.8746,152.0804,151.8452,152.0804,5700.0
2024-06-27 15:30:00,155.24,155.28,155.1,155.14,3640.0,152.0902,152.1293,151.953,151.9922,3640.0
2024-06-27 15:35:00,155.09,155.3,155.09,155.19,10455.0,151.9432,152.1489,151.9432,152.0412,10455.0
2024-06-27 15:40:00,155.2,155.41,155.17,155.3,10733.0,152.051,152.2567,152.0216,152.1489,10733.0
2024-06-27 15:45:00,155.31,155.31,155.13,155.16,13684.0,152.1587,152.1587,151.9824,152.0118,13684.0
2024-06-27 15:50:00,155.1,155.29,154.85,154.85,20917.0,151.953,152.1391,151.7081,151.7081,20917.0
2024-06-27 15:55:00,154.87,154.93,154.53,154.73,106510.0,151.7277,151.7864,151.3946,151.5905,106510.0
2024-06-28 09:30:00,156.88,157.91,155.32,157.91,43541.0,154.2219,155.2345,152.6883,155.2345,43541.0
2024-06-28 09:35:00,157.92,158.29,157.3,157.65,15180.0,155.2443,155.608,154.6348,154.9789,15180.0
2024-06-28 09:40:00,157.64,157.89,157.19,157.41,13907.0,154.969,155.2148,154.5267,154.7429,13907.0
2024-06-28 09:45:00,157.59,157.63,156.45,156.71,14762.0,154.9199,154.9592,153.7992,154.0548,14762.0
2024-06-28 09:50:00,156.59,158.39,156.59,158.32,26195.0,153.9368,155.7063,153.9368,155.6375,26195.0
2024-06-28 09:55:00,158.28,158.28,157.46,157.58,26553.0,155.5982,155.5982,154.7921,154.91,26553.0
2024-06-28 10:00:00,157.57,158.63,157.52,158.33,43191.0,154.9002,155.9423,154.8511,155.6473,43191.0
2024-06-28 10:05:00,158.38,158.81,158.21,158.79,25456.0,155.6965,156.1192,155.5294,156.0995,25456.0
2024-06-28 10:10:00,158.79,158.96,157.75,158.25,28497.0,156.0995,156.2667,155.0772,155.5687,28497.0
2024-06-28 10:15:00,158.06,158.6,158.06,158.31,28411.0,155.3819,155.9128,155.3819,155.6277,28411.0
2024-06-28 10:20:00,158.29,159.07,158.29,159.06,11202.0,155.608,156.3748,155.608,156.365,11202.0
2024-06-28 10:25:00,159.03,159.46,159.02,159.3,15139.0,156.3355,156.7582,156.3256,156.6009,15139.0
2024-06-28 10:30:00,159.31,159.41,158.94,159.03,19929.0,156.6107,156.709,156.247,156.3355,19929.0
2024-06-28 10:35:00,158.95,159.32,158.94,159.28,10177.0,156.2568,156.6206,156.247,156.5812,10177.0
2024-06-28 10:40:00,159.28,159.44,159.09,159.42,12633.0,156.5812,156.7385,156.3945,156.7189,12633.0
2024-06-28 10:45:00,159.41,159.9,159.41,159.9,21326.0,156.709,157.1907,156.709,157.1907,21326.0
2024-06-28 10:50:00,159.8,160.28,159.76,160.19,19433.0,157.0924,157.5643,157.0531,157.4758,19433.0
2024-06-28 10:55:00,160.2,160.44,160.0,160.06,27424.0,157.4857,157.7216,157.289,157.348,27424.0
2024-06-28 11:00:00,160.0,160.24,159.59,159.65,15926.0,157.289,157.525,156.886,156.945,15926.0
2024-06-28 11:05:00,159.68,160.04,159.68,159.92,10426.0,156.9745,157.3284,156.9745,157.2104,10426.0
2024-06-28 11:10:00,159.88,160.16,159.81,160.14,13863.0,157.1711,157.4463,157.1023,157.4267,13863.0
2024-06-28 11:15:00,160.0,160.03,159.74,159.87,14813.0,157.289,157.3185,157.0334,157.1612,14813.0
2024-06-28 11:20:00,159.89,160.07,158.67,158.68,64934.0,157.1809,157.3579,155.9816,155.9914,64934.0
2024-06-28 11:25:00,158.55,159.09,158.48,159.02,14267.0,155.8636,156.3945,155.7948,156.3256,14267.0
2024-06-28 11:30:00,159.01,159.03,158.34,158.45,9356.0,156.3158,156.3355,155.6572,155.7653,9356.0
2024-06-28 11:35:00,158.45,158.78,158.39,158.77,13005.0,155.7653,156.0897,155.7063,156.0799,13005.0
2024-06-28 11:40:00,158.76,158.81,158.35,158.36,15143.0,156.0701,156.1192,155.667,155.6768,15143.0
2024-06-28 11:45:00,158.34,158.62,158.33,158.56,6674.0,155.6572,155.9324,155.6473,155.8734,6674.0
2024-06-28 11:50:00,158.6,158.68,158.34,158.41,6094.0,155.9128,155.9914,155.6572,155.726,6094.0
2024-06-28 11:55:00,158.44,158.52,158.26,158.52,6225.0,155.7555,155.8341,155.5785,155.8341,6225.0
2024-06-28 12:00:00,158.52,158.78,158.52,158.6,7946.0,155.8341,156.0897,155.8341,155.9128,7946.0
2024-06-28 12:05:00,158.53,158.93,158.33,158.53,12216.0,155.8439,156.2372,155.6473,155.8439,12216.0
2024-06-28 12:10:00,158.47,158.79,158.44,158.73,12041.0,155.785,156.0995,155.7555,156.0406,12041.0
2024-06-28 12:15:00,158.79,159.0,158.65,159.0,8178.0,156.0995,156.306,155.9619,156.306,8178.0
2024-06-28 12:20:00,158.96,159.2,158.94,159.16,5278.0,156.2667,156.5026,156.247,156.4633,5278.0
2024-06-28 12:25:00,159.2,159.34,159.15,159.25,6293.0,156.5026,156.6402,156.4534,156.5517,6293.0
2024-06-28 12:30:00,159.22,159.43,159.22,159.33,6729.0,156.5223,156.7287,156.5223,156.6304,6729.0
2024-06-28 12:35:00,159.26,159.32,158.99,159.09,8549.0,156.5616,156.6206,156.2962,156.3945,8549.0
2024-06-28 12:40:00,159.03,159.28,159.03,159.28,3901.0,156.3355,156.5812,156.3355,156.5812,3901.0
2024-06-28 12:45:00,159.31,159.53,159.26,159.38,8285.0,156.6107,156.827,156.5616,156.6795,8285.0
2024-06-28 12:50:00,159.29,159.36,159.14,159.25,10543.0,156.5911,156.6599,156.4436,156.5517,10543.0
2024-06-28 12:55:00,159.27,159.46,159.26,159.43,5075.0,156.5714,156.7582,156.5616,156.7287,5075.0
2024-06-28 13:00:00,159.38,159.39,159.21,159.38,3814.0,156.6795,156.6894,156.5124,156.6795,3814.0
2024-06-28 13:05:00,159.3,159.39,159.12,159.3,12206.0,156.6009,156.6894,156.424,156.6009,12206.0
2024-06-28 13:10:00,159.36,159.36,159.05,159.09,4681.0,156.6599,156.6599,156.3551,156.3945,4681.0
2024-06-28 13:15:00,159.05,159.17,158.99,159.12,5890.0,156.3551,156.4731,156.2962,156.424,5890.0
2024-06-28 13:20:00,159.12,159.3,159.12,159.29,5531.0,156.424,156.6009,156.424,156.5911,5531.0
2024-06-28 13:25:00,159.25,159.25,158.97,159.14,5773.0,156.5517,156.5517,156.2765,156.4436,5773.0
2024-06-28 13:30:00,159.14,159.3,158.95,159.23,28540.0,156.4436,156.6009,156.2568,156.5321,28540.0
2024-06-28 13:35:00,159.24,159.43,159.2,159.43,4837.0,156.5419,156.7287,156.5026,156.7287,4837.0
2024-06-28 13:40:00,159.34,159.38,158.91,159.15,13627.0,156.6402,156.6795,156.2175,156.4534,13627.0
2024-06-28 13:45:00,159.16,159.26,159.11,159.14,4917.0,156.4633,156.5616,156.4141,156.4436,4917.0
2024-06-28 13:50:00,159.14,159.41,159.14,159.36,6068.0,156.4436,156.709,156.4436,156.6599,6068.0
2024-06-28 13:55:00,159.28,159.46,159.26,159.4,3363.0,156.5812,156.7582,156.5616,156.6992,3363.0
2024-06-28 14:00:00,159.38,159.4,159.22,159.31,6448.0,156.6795,156.6992,156.5223,156.6107,6448.0
2024-06-28 14:05:00,159.28,159.31,158.99,159.18,8790.0,156.5812,156.6107,156.2962,156.4829,8790.0
2024-06-28 14:10:00,159.19,159.23,159.05,159.18,3653.0,156.4928,156.5321,156.3551,156.4829,3653.0
2024-06-28 14:15:00,159.16,159.3,159.16,159.17,3834.0,156.4633,156.6009,156.4633,156.4731,3834.0
2024-06-28 14:20:00,159.17,159.28,159.04,159.21,11640.0,156.4731,156.5812,156.3453,156.5124,11640.0
2024-06-28 14:25:00,159.28,159.41,159.18,159.25,3873.0,156.5812,156.709,156.4829,156.5517,3873.0
2024-06-28 14:30:00,159.25,159.25,158.97,159.0,7728.0,156.5517,156.5517,156.2765,156.306,7728.0
2024-06-28 14:35:00,159.02,159.04,158.72,158.84,5219.0,156.3256,156.3453,156.0307,156.1487,5219.0
2024-06-28 14:40:00,158.87,158.99,158.83,158.9,7654.0,156.1782,156.2962,156.1389,156.2077,7654.0
2024-06-28 14:45:00,158.91,158.97,158.78,158.96,6286.0,156.2175,156.2765,156.0897,156.2667,6286.0
2024-06-28 14:50:00,158.94,159.06,158.89,159.06,5440.0,156.247,156.365,156.1978,156.365,5440.0
2024-06-28 14:55:00,159.06,159.13,158.99,159.02,4739.0,156.365,156.4338,156.2962,156.3256,4739.0
2024-06-28 15:00:00,159.01,159.02,158.82,158.91,7742.0,156.3158,156.3256,156.129,156.2175,7742.0
2024-06-28 15:05:00,158.91,158.96,158.75,158.87,9019.0,156.2175,156.2667,156.0602,156.1782,9019.0
2024-06-28 15:10:00,158.8,158.84,158.47,158.75,13495.0,156.1094,156.1487,155.785,156.0602,13495.0
2024-06-28 15:15:00,158.78,158.8,158.64,158.74,8348.0,156.0897,156.1094,155.9521,156.0504,8348.0
2024-06-28 15:20:00,158.75,158.87,158.74,158.78,8992.0,156.0602,156.1782,156.0504,156.0897,8992.0
2024-06-28 15:25:00,158.78,158.89,158.78,158.89,10284.0,156.0897,156.1978,156.0897,156.1978,10284.0
2024-06-28 15:30:00,158.92,159.06,158.62,158.72,23716.0,156.2273,156.365,155.9324,156.0307,23716.0
2024-06-28 15:35:00,158.8,158.89,158.66,158.84,16077.0,156.1094,156.1978,155.9717,156.1487,16077.0
2024-06-28 15:40:00,158.87,158.89,158.63,158.7,19434.0,156.1782,156.1978,155.9423,156.0111,19434.0
2024-06-28 15:45:00,158.7,158.86,158.4,158.43,37279.0,156.0111,156.1684,155.7162,155.7456,37279.0
2024-06-28 15:50:00,158.39,158.86,158.12,158.44,59435.0,155.7063,156.1684,155.4409,155.7555,59435.0
2024-06-28 15:55:00,158.42,158.55,158.03,158.11,238150.0,155.7358,155.8636,155.3524,155.4311,238150.0
2024-07-01 09:30:00,158.61,159.48,158.17,159.22,38266.0,155.9226,156.7779,155.49,156.5223,38266.0
2024-07-01 09:35:00,159.13,159.15,157.7,157.7,10551.0,156.4338,156.4534,155.028,155.028,10551.0
2024-07-01 09:40:00,157.65,158.23,157.48,157.83,14356.0,154.9789,155.549,154.8117,155.1558,14356.0
2024-07-01 09:45:00,157.83,158.24,157.11,158.21,15569.0,155.1558,155.5589,154.448,155.5294,15569.0
2024-07-01 09:50:00,158.38,158.5,158.03,158.06,7400.0,155.6965,155.8145,155.3524,155.3819,7400.0
2024-07-01 09:55:00,158.13,158.37,157.94,158.01,11833.0,155.4507,155.6867,155.2639,155.3328,11833.0
2024-07-01 10:00:00,158.21,158.4,157.78,157.99,16012.0,155.5294,155.7162,155.1067,155.3131,16012.0
2024-07-01 10:05:00,157.99,158.04,157.56,157.56,6305.0,155.3131,155.3623,154.8904,154.8904,6305.0
2024-07-01 10:10:00,157.54,157.54,157.02,157.08,8052.0,154.8707,154.8707,154.3595,154.4185,8052.0
2024-07-01 10:15:00,157.03,157.37,156.83,157.04,10773.0,154.3694,154.7036,154.1728,154.3792,10773.0
2024-07-01 10:20:00,157.04,157.1,156.6,156.77,13126.0,154.3792,154.4382,153.9466,154.1138,13126.0
2024-07-01 10:25:00,156.76,156.82,156.44,156.66,6284.0,154.1039,154.1629,153.7894,154.0056,6284.0
2024-07-01 10:30:00,156.76,156.76,156.18,156.42,8871.0,154.1039,154.1039,153.5338,153.7697,8871.0
2024-07-01 10:35:00,156.42,156.51,155.82,155.91,13807.0,153.7697,153.8582,153.1799,153.2683,13807.0
2024-07-01 10:40:00,155.9,155.95,155.37,155.37,11898.0,153.2585,153.3077,152.7375,152.7375,11898.0
2024-07-01 10:45:00,155.42,155.58,155.26,155.36,11014.0,152.7866,152.9439,152.6294,152.7277,11014.0
2024-07-01 10:50:00,155.36,155.45,155.11,155.29,12608.0,152.7277,152.8161,152.4819,152.6588,12608.0
2024-07-01 10:55:00,155.41,155.84,155.32,155.84,8848.0,152.7768,153.1995,152.6883,153.1995,8848.0
2024-07-01 11:00:00,155.84,156.14,155.57,156.14,18100.0,153.1995,153.4944,152.9341,153.4944,18100.0
2024-07-01 11:05:00,156.07,156.37,156.06,156.2,6217.0,153.4256,153.7205,153.4158,153.5534,6217.0
2024-07-01 11:10:00,156.23,156.23,155.89,156.17,10578.0,153.5829,153.5829,153.2487,153.5239,10578.0
2024-07-01 11:15:00,156.1,156.31,155.96,156.31,6999.0,153.4551,153.6616,153.3175,153.6616,6999.0
2024-07-01 11:20:00,156.36,156.5,156.26,156.4,3619.0,153.7107,153.8483,153.6124,153.75,3619.0
2024-07-01 11:25:00,156.39,156.53,156.33,156.43,6160.0,153.7402,153.8778,153.6812,153.7795,6160.0
2024-07-01 11:30:00,156.51,156.87,156.41,156.87,6454.0,153.8582,154.2121,153.7599,154.2121,6454.0
2024-07-01 11:35:00,156.81,156.92,156.59,156.69,4508.0,154.1531,154.2612,153.9368,154.0351,4508.0
2024-07-01 11:40:00,156.69,156.77,156.64,156.65,2313.0,154.0351,154.1138,153.986,153.9958,2313.0
2024-07-01 11:45:00,156.68,156.84,156.65,156.78,5337.0,154.0253,154.1826,153.9958,154.1236,5337.0
2024-07-01 11:50:00,156.9,156.93,156.55,156.76,5320.0,154.2416,154.2711,153.8975,154.1039,5320.0
2024-07-01 11:55:00,156.75,156.78,156.63,156.75,5668.0,154.0941,154.1236,153.9761,154.0941,5668.0
2024-07-01 12:00:00,156.63,156.63,156.41,156.6,3398.0,153.9761,153.9761,153.7599,153.9466,3398.0
2024-07-01 12:05:00,156.55,156.57,156.37,156.57,5638.0,153.8975,153.9172,153.7205,153.9172,5638.0
2024-07-01 12:10:00,156.46,156.53,156.41,156.43,2328.0,153.809,153.8778,153.7599,153.7795,2328.0
2024-07-01 12:15:00,156.37,156.43,156.23,156.43,4207.0,153.7205,153.7795,153.5829,153.7795,4207.0
2024-07-01 12:20:00,156.4,156.49,156.39,156.46,1976.0,153.75,153.8385,153.7402,153.809,1976.0
2024-07-01 12:25:00,156.47,156.57,156.42,156.53,5397.0,153.8189,153.9172,153.7697,153.8778,5397.0
2024-07-01 12:30:00,156.52,156.68,156.48,156.64,9168.0,153.868,154.0253,153.8287,153.986,9168.0
2024-07-01 12:35:00,156.59,156.65,156.44,156.45,2540.0,153.9368,153.9958,153.7894,153.7992,2540.0
2024-07-01 12:40:00,156.45,156.6,156.39,156.6,4250.0,153.7992,153.9466,153.7402,153.9466,4250.0
2024-07-01 12:45:00,156.57,156.64,156.27,156.35,6146.0,153.9172,153.986,153.6222,153.7009,6146.0
2024-07-01 12:50:00,156.33,156.4,156.18,156.27,6290.0,153.6812,153.75,153.5338,153.6222,6290.0
2024-07-01 12:55:00,156.27,156.42,156.18,156.42,3600.0,153.6222,153.7697,153.5338,153.7697,3600.0
2024-07-01 13:00:00,156.39,156.5,156.34,156.35,2553.0,153.7402,153.8483,153.6911,153.7009,2553.0
2024-07-01 13:05:00,156.46,156.6,156.41,156.56,3682.0,153.809,153.9466,153.7599,153.9073,3682.0
2024-07-01 13:10:00,156.56,156.64,156.44,156.44,7956.0,153.9073,153.986,153.7894,153.7894,7956.0
2024-07-01 13:15:00,156.44,156.63,156.39,156.63,4053.0,153.7894,153.9761,153.7402,153.9761,4053.0
2024-07-01 13:20:00,156.61,156.67,156.41,156.41,5249.0,153.9565,154.0155,153.7599,153.7599,5249.0
2024-07-01 13:25:00,156.54,156.55,156.29,156.38,5252.0,153.8877,153.8975,153.6419,153.7304,5252.0
2024-07-01 13:30:00,156.37,156.39,156.3,156.36,2332.0,153.7205,153.7402,153.6517,153.7107,2332.0
2024-07-01 13:35:00,156.33,156.43,156.3,156.33,5789.0,153.6812,153.7795,153.6517,153.6812,5789.0
2024-07-01 13:40:00,156.31,156.63,156.31,156.63,5587.0,153.6616,153.9761,153.6616,153.9761,5587.0
2024-07-01 13:45:00,156.57,156.69,156.49,156.53,5465.0,153.9172,154.0351,153.8385,153.8778,5465.0
2024-07-01 13:50:00,156.52,156.72,156.51,156.64,6899.0,153.868,154.0646,153.8582,153.986,6899.0
2024-07-01 13:55:00,156.6,156.7,156.58,156.61,5052.0,153.9466,154.045,153.927,153.9565,5052.0
2024-07-01 14:00:00,156.64,156.79,156.61,156.75,4711.0,153.986,154.1334,153.9565,154.0941,4711.0
2024-07-01 14:05:00,156.79,156.89,156.74,156.74,3119.0,154.1334,154.2317,154.0843,154.0843,3119.0
2024-07-01 14:10:00,156.73,156.78,156.71,156.78,4122.0,154.0744,154.1236,154.0548,154.1236,4122.0
2024-07-01 14:15:00,156.78,156.8,156.33,156.34,22150.0,154.1236,154.1433,153.6812,153.6911,22150.0
2024-07-01 14:20:00,156.37,156.46,156.14,156.14,20032.0,153.7205,153.809,153.4944,153.4944,20032.0
2024-07-01 14:25:00,156.14,156.27,156.02,156.2,19570.0,153.4944,153.6222,153.3765,153.5534,19570.0
2024-07-01 14:30:00,156.17,156.17,156.0,156.17,7290.0,153.5239,153.5239,153.3568,153.5239,7290.0
2024-07-01 14:35:00,156.17,156.3,156.17,156.3,3400.0,153.5239,153.6517,153.5239,153.6517,3400.0
2024-07-01 14:40:00,156.32,156.38,156.26,156.38,4543.0,153.6714,153.7304,153.6124,153.7304,4543.0
2024-07-01 14:45:00,156.39,156.39,156.24,156.27,4424.0,153.7402,153.7402,153.5927,153.6222,4424.0
2024-07-01 14:50:00,156.34,156.46,156.34,156.44,3782.0,153.6911,153.809,153.6911,153.7894,3782.0
2024-07-01 14:55:00,156.44,156.45,156.31,156.31,6046.0,153.7894,153.7992,153.6616,153.6616,6046.0
2024-07-01 15:00:00,156.31,156.35,156.14,156.26,9859.0,153.6616,153.7009,153.4944,153.6124,9859.0
2024-07-01 15:05:00,156.25,156.28,156.06,156.13,14127.0,153.6026,153.6321,153.4158,153.4846,14127.0
2024-07-01 15:10:00,156.13,156.17,156.07,156.1,11553.0,153.4846,153.5239,153.4256,153.4551,11553.0
2024-07-01 15:15:00,156.1,156.14,156.02,156.11,7843.0,153.4551,153.4944,153.3765,153.465,7843.0
2024-07-01 15:20:00,156.08,156.11,155.93,155.96,10137.0,153.4355,153.465,153.288,153.3175,10137.0
2024-07-01 15:25:00,156.0,156.12,155.89,156.09,10793.0,153.3568,153.4748,153.2487,153.4453,10793.0
2024-07-01 15:30:00,156.07,156.22,156.01,156.22,10217.0,153.4256,153.5731,153.3666,153.5731,10217.0
2024-07-01 15:35:00,156.24,156.37,156.23,156.3,8049.0,153.5927,153.7205,153.5829,153.6517,8049.0
2024-07-01 15:40:00,156.31,156.47,156.28,156.38,19926.0,153.6616,153.8189,153.6321,153.7304,19926.0
2024-07-01 15:45:00,156.4,156.55,156.38,156.55,16196.0,153.75,153.8975,153.7304,153.8975,16196.0
2024-07-01 15:50:00,156.55,156.85,156.53,156.85,24693.0,153.8975,154.1924,153.8778,154.1924,24693.0
2024-07-01 15:55:00,156.86,157.11,156.72,156.99,119309.0,154.2022,154.448,154.0646,154.33,119309.0
2024-07-02 09:30:00,156.71,157.43,156.71,157.18,34062.0,154.0548,154.7626,154.0548,154.5168,34062.0
2024-07-02 09:35:00,157.87,157.87,157.64,157.64,1259.0,155.1951,155.1951,154.969,154.969,1259.0
2024-07-02 09:40:00,157.67,157.67,157.02,157.17,2841.0,154.9985,154.9985,154.3595,154.507,2841.0
2024-07-02 09:45:00,157.16,157.16,156.81,157.03,1000.0,154.4972,154.4972,154.1531,154.3694,1000.0
2024-07-02 09:50:00,157.16,157.55,157.15,157.35,3797.0,154.4972,154.8806,154.4873,154.6839,3797.0
2024-07-02 09:55:00,157.22,157.22,157.05,157.05,1385.0,154.5561,154.5561,154.389,154.389,1385.0
2024-07-02 10:00:00,157.1,157.59,157.1,157.56,2300.0,154.4382,154.9199,154.4382,154.8904,2300.0
2024-07-02 10:05:00,157.45,157.45,156.95,156.95,4633.0,154.7822,154.7822,154.2907,154.2907,4633.0
2024-07-02 10:10:00,156.89,157.0,156.75,156.99,6988.0,154.2317,154.3399,154.0941,154.33,6988.0
2024-07-02 10:15:00,156.97,157.25,156.96,157.03,4711.0,154.3104,154.5856,154.3006,154.3694,4711.0
2024-07-02 10:20:00,157.01,157.14,156.9,156.98,6274.0,154.3497,154.4775,154.2416,154.3202,6274.0
2024-07-02 10:25:00,157.14,157.14,156.72,156.89,8809.0,154.4775,154.4775,154.0646,154.2317,8809.0
2024-07-02 10:30:00,156.88,156.94,156.58,156.87,8059.0,154.2219,154.2809,153.927,154.2121,8059.0
2024-07-02 10:35:00,156.84,157.16,156.82,156.94,4698.0,154.1826,154.4972,154.1629,154.2809,4698.0
2024-07-02 10:40:00,156.91,157.09,156.89,156.91,7357.0,154.2514,154.4283,154.2317,154.2514,7357.0
2024-07-02 10:45:00,156.88,157.04,156.88,157.01,3467.0,154.2219,154.3792,154.2219,154.3497,3467.0
2024-07-02 10:50:00,157.01,157.01,156.58,156.58,8794.0,154.3497,154.3497,153.927,153.927,8794.0
2024-07-02 10:55:00,156.59,156.59,156.2,156.37,9824.0,153.9368,153.9368,153.5534,153.7205,9824.0
2024-07-02 11:00:00,156.33,156.33,155.94,155.97,9109.0,153.6812,153.6812,153.2978,153.3273,9109.0
2024-07-02 11:05:00,155.97,155.98,155.71,155.73,16178.0,153.3273,153.3372,153.0717,153.0914,16178.0
2024-07-02 11:10:00,155.71,156.04,155.67,155.94,17093.0,153.0717,153.3961,153.0324,153.2978,17093.0
2024-07-02 11:15:00,155.94,156.12,155.93,156.08,1725.0,153.2978,153.4748,153.288,153.4355,1725.0
2024-07-02 11:20:00,156.12,156.12,155.89,156.01,6600.0,153.4748,153.4748,153.2487,153.3666,6600.0
2024-07-02 11:25:00,156.0,156.18,156.0,156.1,1512.0,153.3568,153.5338,153.3568,153.4551,1512.0
2024-07-02 11:30:00,156.16,156.23,156.0,156.05,5344.0,153.5141,153.5829,153.3568,153.406,5344.0
2024-07-02 11:35:00,156.06,156.28,156.05,156.28,3230.0,153.4158,153.6321,153.406,153.6321,3230.0
2024-07-02 11:40:00,156.18,156.21,156.13,156.21,2678.0,153.5338,153.5633,153.4846,153.5633,2678.0
2024-07-02 11:45:00,156.11,156.22,155.81,155.9,22615.0,153.465,153.5731,153.17,153.2585,22615.0
2024-07-02 11:50:00,155.9,156.03,155.88,155.93,6221.0,153.2585,153.3863,153.2388,153.288,6221.0
2024-07-02 11:55:00,156.0,156.09,155.82,155.89,4599.0,153.3568,153.4453,153.1799,153.2487,4599.0
2024-07-02 12:00:00,155.89,155.89,155.71,155.82,2211.0,153.2487,153.2487,153.0717,153.1799,2211.0
2024-07-02 12:05:00,155.76,156.27,155.75,156.27,4761.0,153.1209,153.6222,153.1111,153.6222,4761.0
2024-07-02 12:10:00,156.28,156.54,156.28,156.49,2192.0,153.6321,153.8877,153.6321,153.8385,2192.0
2024-07-02 12:15:00,156.54,156.58,156.38,156.44,6320.0,153.8877,153.927,153.7304,153.7894,6320.0
2024-07-02 12:20:00,156.48,156.7,156.39,156.63,2550.0,153.8287,154.045,153.7402,153.9761,2550.0
2024-07-02 12:25:00,156.62,156.86,156.36,156.37,10977.0,153.9663,154.2022,153.7107,153.7205,10977.0
2024-07-02 12:30:00,156.55,156.61,156.31,156.31,4777.0,153.8975,153.9565,153.6616,153.6616,4777.0
2024-07-02 12:35:00,156.34,156.34,156.1,156.12,2445.0,153.6911,153.6911,153.4551,153.4748,2445.0
2024-07-02 12:40:00,156.15,156.2,156.07,156.08,1330.0,153.5043,153.5534,153.4256,153.4355,1330.0
2024-07-02 12:45:00,156.1,156.18,156.06,156.13,2963.0,153.4551,153.5338,153.4158,153.4846,2963.0
2024-07-02 12:50:00,156.22,156.22,156.16,156.22,500.0,153.5731,153.5731,153.5141,153.5731,500.0
2024-07-02 12:55:00,156.26,156.3,156.21,156.24,2858.0,153.6124,153.6517,153.5633,153.5927,2858.0
2024-07-02 13:00:00,156.25,156.53,156.24,156.43,10522.0,153.6026,153.8778,153.5927,153.7795,10522.0
2024-07-02 13:05:00,156.47,156.66,156.36,156.66,22131.0,153.8189,154.0056,153.7107,154.0056,22131.0
2024-07-02 13:10:00,156.7,156.75,156.61,156.75,2316.0,154.045,154.0941,153.9565,154.0941,2316.0
2024-07-02 13:15:00,156.74,156.74,156.55,156.55,6145.0,154.0843,154.0843,153.8975,153.8975,6145.0
2024-07-02 13:20:00,156.53,156.59,156.44,156.5,3525.0,153.8778,153.9368,153.7894,153.8483,3525.0
2024-07-02 13:25:00,156.46,156.65,156.41,156.58,3251.0,153.809,153.9958,153.7599,153.927,3251.0
2024-07-02 13:30:00,156.67,156.67,156.51,156.52,1162.0,154.0155,154.0155,153.8582,153.868,1162.0
2024-07-02 13:35:00,156.51,156.51,156.25,156.29,3972.0,153.8582,153.8582,153.6026,153.6419,3972.0
2024-07-02 13:40:00,156.25,156.25,156.16,156.17,841.0,153.6026,153.6026,153.5141,153.5239,841.0
2024-07-02 13:45:00,156.21,156.21,156.13,156.18,1876.0,153.5633,153.5633,153.4846,153.5338,1876.0
2024-07-02 13:50:00,156.21,156.38,156.2,156.36,2829.0,153.5633,153.7304,153.5534,153.7107,2829.0
2024-07-02 13:55:00,156.38,156.38,156.14,156.22,4409.0,153.7304,153.7304,153.4944,153.5731,4409.0
2024-07-02 14:00:00,156.19,156.26,156.18,156.22,900.0,153.5436,153.6124,153.5338,153.5731,900.0
2024-07-02 14:05:00,156.19,156.25,156.04,156.21,3929.0,153.5436,153.6026,153.3961,153.5633,3929.0
2024-07-02 14:10:00,156.22,156.3,156.16,156.19,2672.0,153.5731,153.6517,153.5141,153.5436,2672.0
2024-07-02 14:15:00,156.17,156.19,156.11,156.13,4847.0,153.5239,153.5436,153.465,153.4846,4847.0
2024-07-02 14:20:00,156.19,156.21,156.11,156.16,3235.0,153.5436,153.5633,153.465,153.5141,3235.0
2024-07-02 14:25:00,156.18,156.21,156.1,156.11,5526.0,153.5338,153.5633,153.4551,153.465,5526.0
2024-07-02 14:30:00,156.13,156.2,156.1,156.13,3937.0,153.4846,153.5534,153.4551,153.4846,3937.0
2024-07-02 14:35:00,156.14,156.26,156.13,156.14,4174.0,153.4944,153.6124,153.4846,153.4944,4174.0
2024-07-02 14:40:00,156.17,156.2,156.13,156.13,2188.0,153.5239,153.5534,153.4846,153.4846,2188.0
2024-07-02 14:45:00,156.17,156.33,156.15,156.27,8441.0,153.5239,153.6812,153.5043,153.6222,8441.0
2024-07-02 14:50:00,156.34,156.4,156.34,156.37,4175.0,153.6911,153.75,153.6911,153.7205,4175.0
2024-07-02 14:55:00,156.37,156.46,156.36,156.46,3040.0,153.7205,153.809,153.7107,153.809,3040.0
2024-07-02 15:00:00,156.41,156.59,156.4,156.59,6670.0,153.7599,153.9368,153.75,153.9368,6670.0
2024-07-02 15:05:00,156.58,156.66,156.57,156.61,1791.0,153.927,154.0056,153.9172,153.9565,1791.0
2024-07-02 15:10:00,156.64,156.71,156.47,156.52,7260.0,153.986,154.0548,153.8189,153.868,7260.0
2024-07-02 15:15:00,156.52,156.66,156.43,156.59,8207.0,153.868,154.0056,153.7795,153.9368,8207.0
2024-07-02 15:20:00,156.61,156.68,156.58,156.64,2850.0,153.9565,154.0253,153.927,153.986,2850.0
2024-07-02 15:25:00,156.66,156.68,156.58,156.62,6434.0,154.0056,154.0253,153.927,153.9663,6434.0
2024-07-02 15:30:00,156.62,156.62,156.56,156.56,6563.0,153.9663,153.9663,153.9073,153.9073,6563.0
2024-07-02 15:35:00,156.56,156.62,156.38,156.44,17777.0,153.9073,153.9663,153.7304,153.7894,17777.0
2024-07-02 15:40:00,156.45,156.47,156.22,156.22,17178.0,153.7992,153.8189,153.5731,153.5731,17178.0
2024-07-02 15:45:00,156.25,156.43,156.21,156.43,22302.0,153.6026,153.7795,153.5633,153.7795,22302.0
2024-07-02 15:50:00,156.39,156.55,156.34,156.38,22194.0,153.7402,153.8975,153.6911,153.7304,22194.0
2024-07-02 15:55:00,156.39,156.53,156.33,156.49,69452.0,153.7402,153.8778,153.6812,153.8385,69452.0
2024-07-03 09:30:00,157.27,158.98,157.27,158.74,32591.0,154.6053,156.2863,154.6053,156.0504,32591.0
2024-07-03 09:35:00,158.91,159.1,158.48,158.66,11563.0,156.2175,156.4043,155.7948,155.9717,11563.0
2024-07-03 09:40:00,158.51,158.51,157.27,157.78,11308.0,155.8243,155.8243,154.6053,155.1067,11308.0
2024-07-03 09:45:00,157.78,158.02,157.48,157.53,6798.0,155.1067,155.3426,154.8117,154.8609,6798.0
2024-07-03 09:50:00,157.68,157.78,157.47,157.64,10449.0,155.0084,155.1067,154.8019,154.969,10449.0
2024-07-03 09:55:00,157.74,157.9,157.24,157.42,15969.0,155.0673,155.2246,154.5758,154.7528,15969.0
2024-07-03 10:00:00,157.47,157.77,157.24,157.33,9030.0,154.8019,155.0968,154.5758,154.6643,9030.0
2024-07-03 10:05:00,157.42,157.73,157.31,157.66,10818.0,154.7528,155.0575,154.6446,154.9887,10818.0
2024-07-03 10:10:00,157.56,157.87,157.21,157.22,9188.0,154.8904,155.1951,154.5463,154.5561,9188.0
2024-07-03 10:15:00,157.3,157.62,157.22,157.41,4270.0,154.6348,154.9494,154.5561,154.7429,4270.0
2024-07-03 10:20:00,157.49,157.52,157.37,157.47,5851.0,154.8216,154.8511,154.7036,154.8019,5851.0
2024-07-03 10:25:00,157.47,157.47,156.9,157.24,8572.0,154.8019,154.8019,154.2416,154.5758,8572.0
2024-07-03 10:30:00,157.2,157.31,156.92,156.97,4928.0,154.5365,154.6446,154.2612,154.3104,4928.0
2024-07-03 10:35:00,156.94,157.05,156.85,157.01,6493.0,154.2809,154.389,154.1924,154.3497,6493.0
2024-07-03 10:40:00,157.04,157.04,156.52,156.6,7934.0,154.3792,154.3792,153.868,153.9466,7934.0
2024-07-03 10:45:00,156.6,156.83,156.54,156.83,3348.0,153.9466,154.1728,153.8877,154.1728,3348.0
2024-07-03 10:50:00,156.91,157.06,156.85,156.86,6526.0,154.2514,154.3989,154.1924,154.2022,6526.0
2024-07-03 10:55:00,156.91,157.04,156.84,156.93,7658.0,154.2514,154.3792,154.1826,154.2711,7658.0
2024-07-03 11:00:00,156.82,156.91,156.77,156.84,3591.0,154.1629,154.2514,154.1138,154.1826,3591.0
2024-07-03 11:05:00,156.84,156.84,156.55,156.56,5247.0,154.1826,154.1826,153.8975,153.9073,5247.0
2024-07-03 11:10:00,156.5,156.67,156.45,156.53,7636.0,153.8483,154.0155,153.7992,153.8778,7636.0
2024-07-03 11:15:00,156.6,156.67,156.52,156.67,2093.0,153.9466,154.0155,153.868,154.0155,2093.0
2024-07-03 11:20:00,156.66,156.81,156.35,156.36,13648.0,154.0056,154.1531,153.7009,153.7107,13648.0
2024-07-03 11:25:00,156.32,156.62,156.3,156.44,7030.0,153.6714,153.9663,153.6517,153.7894,7030.0
2024-07-03 11:30:00,156.41,156.65,156.34,156.65,3052.0,153.7599,153.9958,153.6911,153.9958,3052.0
2024-07-03 11:35:00,156.73,156.79,156.61,156.66,4638.0,154.0744,154.1334,153.9565,154.0056,4638.0
2024-07-03 11:40:00,156.7,156.72,156.41,156.42,4138.0,154.045,154.0646,153.7599,153.7697,4138.0
2024-07-03 11:45:00,156.41,156.63,156.41,156.63,3544.0,153.7599,153.9761,153.7599,153.9761,3544.0
2024-07-03 11:50:00,156.68,156.82,156.65,156.72,9350.0,154.0253,154.1629,153.9958,154.0646,9350.0
2024-07-03 11:55:00,156.76,156.76,156.6,156.6,12559.0,154.1039,154.1039,153.9466,153.9466,12559.0
2024-07-03 12:00:00,156.59,156.85,156.5,156.73,5168.0,153.9368,154.1924,153.8483,154.0744,5168.0
2024-07-03 12:05:00,156.73,156.9,156.7,156.7,3866.0,154.0744,154.2416,154.045,154.045,3866.0
2024-07-03 12:10:00,156.75,156.75,156.54,156.54,8288.0,154.0941,154.0941,153.8877,153.8877,8288.0
2024-07-03 12:15:00,156.56,156.64,156.54,156.54,2435.0,153.9073,153.986,153.8877,153.8877,2435.0
2024-07-03 12:20:00,156.64,156.67,156.57,156.64,3139.0,153.986,154.0155,153.9172,153.986,3139.0
2024-07-03 12:25:00,156.68,156.68,156.43,156.43,11643.0,154.0253,154.0253,153.7795,153.7795,11643.0
2024-07-03 12:30:00,156.39,156.48,156.28,156.44,4727.0,153.7402,153.8287,153.6321,153.7894,4727.0
2024-07-03 12:35:00,156.41,156.45,156.21,156.22,7093.0,153.7599,153.7992,153.5633,153.5731,7093.0
2024-07-03 12:40:00,156.17,156.4,156.17,156.25,13596.0,153.5239,153.75,153.5239,153.6026,13596.0
2024-07-03 12:45:00,156.24,156.24,156.01,156.07,7934.0,153.5927,153.5927,153.3666,153.4256,7934.0
2024-07-03 12:50:00,156.16,156.57,156.07,156.5,42073.0,153.5141,153.9172,153.4256,153.8483,42073.0
2024-07-03 12:55:00,156.51,156.67,156.33,156.41,50606.0,153.8582,154.0155,153.6812,153.7599,50606.0
2024-07-05 09:30:00,155.55,156.0,155.18,155.81,30816.0,152.9144,153.3568,152.5507,153.17,30816.0
2024-07-05 09:35:00,155.75,155.77,154.82,154.86,7211.0,153.1111,153.1307,152.1968,152.2361,7211.0
2024-07-05 09:40:00,154.86,155.16,154.7,154.91,20773.0,152.2361,152.531,152.0788,152.2853,20773.0
2024-07-05 09:45:00,154.79,154.93,153.82,153.89,9040.0,152.1673,152.3049,151.2138,151.2826,9040.0
2024-07-05 09:50:00,153.91,154.35,153.9,154.35,22697.0,151.3022,151.7348,151.2924,151.7348,22697.0
2024-07-05 09:55:00,154.23,154.33,154.04,154.16,11027.0,151.6168,151.7151,151.43,151.548,11027.0
2024-07-05 10:00:00,154.04,154.19,153.63,154.15,19845.0,151.43,151.5775,151.027,151.5382,19845.0
2024-07-05 10:05:00,154.19,154.26,153.9,154.07,30877.0,151.5775,151.6463,151.2924,151.4595,30877.0
2024-07-05 10:10:00,154.01,154.09,153.54,153.89,10257.0,151.4005,151.4792,150.9385,151.2826,10257.0
2024-07-05 10:15:00,153.82,153.93,153.46,153.53,12563.0,151.2138,151.3219,150.8599,150.9287,12563.0
2024-07-05 10:20:00,153.6,153.78,153.44,153.49,22961.0,150.9975,151.1744,150.8402,150.8893,22961.0
2024-07-05 10:25:00,153.46,153.6,153.31,153.42,12564.0,150.8599,150.9975,150.7124,150.8205,12564.0
2024-07-05 10:30:00,153.31,153.86,153.29,153.65,18519.0,150.7124,151.2531,150.6927,151.0466,18519.0
2024-07-05 10:35:00,153.59,153.72,153.34,153.51,4939.0,150.9876,151.1154,150.7419,150.909,4939.0
2024-07-05 10:40:00,153.56,153.75,153.33,153.75,16898.0,150.9582,151.1449,150.7321,151.1449,16898.0
2024-07-05 10:45:00,153.74,153.91,153.65,153.72,10434.0,151.1351,151.3022,151.0466,151.1154,10434.0
2024-07-05 10:50:00,153.6,153.71,153.53,153.69,4874.0,150.9975,151.1056,150.9287,151.086,4874.0
2024-07-05 10:55:00,153.79,153.92,153.66,153.75,5798.0,151.1843,151.3121,151.0565,151.1449,5798.0
2024-07-05 11:00:00,153.74,153.99,153.67,153.94,4656.0,151.1351,151.3809,151.0663,151.3317,4656.0
2024-07-05 11:05:00,153.96,154.2,153.96,154.07,3105.0,151.3514,151.5873,151.3514,151.4595,3105.0
2024-07-05 11:10:00,154.13,154.13,153.84,153.84,7033.0,151.5185,151.5185,151.2334,151.2334,7033.0
2024-07-05 11:15:00,153.95,154.15,153.92,154.13,2156.0,151.3415,151.5382,151.3121,151.5185,2156.0
2024-07-05 11:20:00,154.13,154.2,153.85,153.98,13683.0,151.5185,151.5873,151.2432,151.371,13683.0
2024-07-05 11:25:00,154.02,154.07,153.7,154.05,6981.0,151.4104,151.4595,151.0958,151.4399,6981.0
2024-07-05 11:30:00,154.11,154.13,153.89,154.13,2620.0,151.4988,151.5185,151.2826,151.5185,2620.0
2024-07-05 11:35:00,154.07,154.23,153.87,153.87,8452.0,151.4595,151.6168,151.2629,151.2629,8452.0
2024-07-05 11:40:00,153.89,154.03,153.83,153.85,7292.0,151.2826,151.4202,151.2236,151.2432,7292.0
2024-07-05 11:45:00,153.88,153.91,153.76,153.85,6990.0,151.2727,151.3022,151.1548,151.2432,6990.0
2024-07-05 11:50:00,153.79,153.91,153.62,153.62,6100.0,151.1843,151.3022,151.0171,151.0171,6100.0
2024-07-05 11:55:00,153.53,153.66,153.53,153.6,1162.0,150.9287,151.0565,150.9287,150.9975,1162.0
2024-07-05 12:00:00,153.6,153.65,153.55,153.61,3883.0,150.9975,151.0466,150.9483,151.0073,3883.0
2024-07-05 12:05:00,153.61,153.86,153.6,153.77,3631.0,151.0073,151.2531,150.9975,151.1646,3631.0
2024-07-05 12:10:00,153.84,153.9,153.67,153.7,6735.0,151.2334,151.2924,151.0663,151.0958,6735.0
2024-07-05 12:15:00,153.72,153.75,153.67,153.69,2841.0,151.1154,151.1449,151.0663,151.086,2841.0
2024-07-05 12:20:00,153.73,153.75,153.64,153.73,1980.0,151.1253,151.1449,151.0368,151.1253,1980.0
2024-07-05 12:25:00,153.64,153.69,153.59,153.65,4737.0,151.0368,151.086,150.9876,151.0466,4737.0
2024-07-05 12:30:00,153.63,153.69,153.61,153.69,1375.0,151.027,151.086,151.0073,151.086,1375.0
2024-07-05 12:35:00,153.72,153.72,153.66,153.71,1706.0,151.1154,151.1154,151.0565,151.1056,1706.0
2024-07-05 12:40:00,153.71,153.9,153.65,153.65,11109.0,151.1056,151.2924,151.0466,151.0466,11109.0
2024-07-05 12:45:00,153.68,153.94,153.56,153.89,11715.0,151.0761,151.3317,150.9582,151.2826,11715.0
2024-07-05 12:50:00,153.91,153.93,153.87,153.93,1528.0,151.3022,151.3219,151.2629,151.3219,1528.0
2024-07-05 12:55:00,153.97,154.07,153.94,154.07,2463.0,151.3612,151.4595,151.3317,151.4595,2463.0
2024-07-05 13:00:00,153.96,154.01,153.9,154.01,3692.0,151.3514,151.4005,151.2924,151.4005,3692.0
2024-07-05 13:05:00,154.0,154.05,153.85,153.9,3196.0,151.3907,151.4399,151.2432,151.2924,3196.0
2024-07-05 13:10:00,153.85,153.91,153.83,153.83,3344.0,151.2432,151.3022,151.2236,151.2236,3344.0
2024-07-05 13:15:00,153.78,153.78,153.67,153.68,942.0,151.1744,151.1744,151.0663,151.0761,942.0
2024-07-05 13:20:00,153.64,153.79,153.57,153.69,3054.0,151.0368,151.1843,150.968,151.086,3054.0
2024-07-05 13:25:00,153.75,153.76,153.61,153.67,5930.0,151.1449,151.1548,151.0073,151.0663,5930.0
2024-07-05 13:30:00,153.67,153.68,153.63,153.68,401.0,151.0663,151.0761,151.027,151.0761,401.0
2024-07-05 13:35:00,153.73,153.88,153.73,153.88,2127.0,151.1253,151.2727,151.1253,151.2727,2127.0
2024-07-05 13:40:00,153.89,153.95,153.83,153.92,3914.0,151.2826,151.3415,151.2236,151.3121,3914.0
2024-07-05 13:45:00,153.95,154.04,153.95,154.01,4302.0,151.3415,151.43,151.3415,151.4005,4302.0
2024-07-05 13:50:00,154.03,154.03,153.91,154.0,2682.0,151.4202,151.4202,151.3022,151.3907,2682.0
2024-07-05 13:55:00,154.0,154.07,154.0,154.06,1901.0,151.3907,151.4595,151.3907,151.4497,1901.0
2024-07-05 14:00:00,154.12,154.12,154.05,154.11,1164.0,151.5087,151.5087,151.4399,151.4988,1164.0
2024-07-05 14:05:00,154.08,154.15,153.93,153.94,8845.0,151.4693,151.5382,151.3219,151.3317,8845.0
2024-07-05 14:10:00,153.94,153.97,153.91,153.91,1275.0,151.3317,151.3612,151.3022,151.3022,1275.0
2024-07-05 14:15:00,153.94,153.99,153.87,153.87,10072.0,151.3317,151.3809,151.2629,151.2629,10072.0
2024-07-05 14:20:00,153.78,153.83,153.66,153.66,5434.0,151.1744,151.2236,151.0565,151.0565,5434.0
2024-07-05 14:25:00,153.69,153.82,153.68,153.74,10979.0,151.086,151.2138,151.0761,151.1351,10979.0
2024-07-05 14:30:00,153.74,153.96,153.74,153.9,5653.0,151.1351,151.3514,151.1351,151.2924,5653.0
2024-07-05 14:35:00,153.94,153.95,153.83,153.85,4061.0,151.3317,151.3415,151.2236,151.2432,4061.0
2024-07-05 14:40:00,153.85,153.92,153.82,153.82,14562.0,151.2432,151.3121,151.2138,151.2138,14562.0
2024-07-05 14:45:00,153.87,154.01,153.83,153.93,6904.0,151.2629,151.4005,151.2236,151.3219,6904.0
2024-07-05 14:50:00,153.92,154.01,153.91,153.96,3002.0,151.3121,151.4005,151.3022,151.3514,3002.0
2024-07-05 14:55:00,153.95,153.97,153.85,153.93,5191.0,151.3415,151.3612,151.2432,151.3219,5191.0
2024-07-05 15:00:00,153.96,153.98,153.88,153.88,2207.0,151.3514,151.371,151.2727,151.2727,2207.0
2024-07-05 15:05:00,153.92,153.96,153.73,153.73,11690.0,151.3121,151.3514,151.1253,151.1253,11690.0
2024-07-05 15:10:00,153.69,153.86,153.63,153.86,5994.0,151.086,151.2531,151.027,151.2531,5994.0
2024-07-05 15:15:00,153.86,153.94,153.8,153.84,7163.0,151.2531,151.3317,151.1941,151.2334,7163.0
2024-07-05 15:20:00,153.84,153.89,153.68,153.7,7243.0,151.2334,151.2826,151.0761,151.0958,7243.0
2024-07-05 15:25:00,153.7,153.71,153.6,153.67,6227.0,151.0958,151.1056,150.9975,151.0663,6227.0
2024-07-05 15:30:00,153.67,153.68,153.49,153.53,16733.0,151.0663,151.0761,150.8893,150.9287,16733.0
2024-07-05 15:35:00,153.54,153.78,153.54,153.77,12821.0,150.9385,151.1744,150.9385,151.1646,12821.0
2024-07-05 15:40:00,153.77,153.8,153.59,153.8,9365.0,151.1646,151.1941,150.9876,151.1941,9365.0
2024-07-05 15:45:00,153.78,153.79,153.62,153.64,14239.0,151.1744,151.1843,151.0171,151.0368,14239.0
2024-07-05 15:50:00,153.7,153.91,153.69,153.88,22243.0,151.0958,151.3022,151.086,151.2727,22243.0
2024-07-05 15:55:00,153.86,153.96,153.73,153.83,77283.0,151.2531,151.3514,151.1253,151.2236,77283.0
2024-07-08 09:30:00,153.75,154.46,153.74,154.03,23631.0,151.1449,151.8429,151.1351,151.4202,23631.0
2024-07-08 09:35:00,153.84,154.15,153.38,153.38,5296.0,151.2334,151.5382,150.7812,150.7812,5296.0
2024-07-08 09:40:00,153.38,154.19,153.38,153.93,5099.0,150.7812,151.5775,150.7812,151.3219,5099.0
2024-07-08 09:45:00,153.93,154.01,153.71,153.78,4387.0,151.3219,151.4005,151.1056,151.1744,4387.0
2024-07-08 09:50:00,153.78,153.83,153.39,153.48,5032.0,151.1744,151.2236,150.791,150.8795,5032.0
2024-07-08 09:55:00,153.46,153.95,153.45,153.48,6176.0,150.8599,151.3415,150.85,150.8795,6176.0
2024-07-08 10:00:00,153.48,153.55,153.28,153.51,2943.0,150.8795,150.9483,150.6829,150.909,2943.0
2024-07-08 10:05:00,153.52,153.66,153.42,153.52,2200.0,150.9188,151.0565,150.8205,150.9188,2200.0
2024-07-08 10:10:00,153.52,153.88,153.52,153.88,3317.0,150.9188,151.2727,150.9188,151.2727,3317.0
2024-07-08 10:15:00,153.88,154.04,153.65,153.77,10568.0,151.2727,151.43,151.0466,151.1646,10568.0
2024-07-08 10:20:00,153.64,153.82,153.55,153.71,5289.0,151.0368,151.2138,150.9483,151.1056,5289.0
2024-07-08 10:25:00,153.77,153.83,153.44,153.56,4531.0,151.1646,151.2236,150.8402,150.9582,4531.0
2024-07-08 10:30:00,153.48,153.8,153.43,153.58,11491.0,150.8795,151.1941,150.8304,150.9778,11491.0
2024-07-08 10:35:00,153.58,153.74,153.5,153.53,15341.0,150.9778,151.1351,150.8992,150.9287,15341.0
2024-07-08 10:40:00,153.55,153.55,153.26,153.26,3742.0,150.9483,150.9483,150.6632,150.6632,3742.0
2024-07-08 10:45:00,153.28,153.59,153.28,153.39,5116.0,150.6829,150.9876,150.6829,150.791,5116.0
2024-07-08 10:50:00,153.49,153.68,153.36,153.43,5751.0,150.8893,151.0761,150.7615,150.8304,5751.0
2024-07-08 10:55:00,153.35,153.57,153.35,153.49,1904.0,150.7517,150.968,150.7517,150.8893,1904.0
2024-07-08 11:00:00,153.48,153.57,153.45,153.45,2614.0,150.8795,150.968,150.85,150.85,2614.0
2024-07-08 11:05:00,153.46,153.46,153.27,153.38,4868.0,150.8599,150.8599,150.6731,150.7812,4868.0
2024-07-08 11:10:00,153.38,153.47,153.21,153.21,4739.0,150.7812,150.8697,150.6141,150.6141,4739.0
2024-07-08 11:15:00,153.25,153.29,153.14,153.17,3096.0,150.6534,150.6927,150.5453,150.5748,3096.0
2024-07-08 11:20:00,153.22,153.22,153.07,153.07,4399.0,150.6239,150.6239,150.4765,150.4765,4399.0
2024-07-08 11:25:00,153.08,153.08,152.91,153.02,5731.0,150.4863,150.4863,150.3192,150.4273,5731.0
2024-07-08 11:30:00,153.02,153.02,152.93,152.96,3760.0,150.4273,150.4273,150.3388,150.3683,3760.0
2024-07-08 11:35:00,152.94,152.99,152.83,152.83,3186.0,150.3487,150.3978,150.2405,150.2405,3186.0
2024-07-08 11:40:00,152.79,152.8,152.61,152.8,3439.0,150.2012,150.211,150.0243,150.211,3439.0
2024-07-08 11:45:00,152.72,152.8,152.65,152.77,4614.0,150.1324,150.211,150.0636,150.1815,4614.0
2024-07-08 11:50:00,152.74,152.8,152.67,152.69,2316.0,150.1521,150.211,150.0832,150.1029,2316.0
2024-07-08 11:55:00,152.72,152.75,152.38,152.52,6942.0,150.1324,150.1619,149.7982,149.9358,6942.0
2024-07-08 12:00:00,152.52,152.6,152.43,152.44,3135.0,149.9358,150.0144,149.8473,149.8571,3135.0
2024-07-08 12:05:00,152.51,152.52,152.45,152.51,1120.0,149.9259,149.9358,149.867,149.9259,1120.0
2024-07-08 12:10:00,152.45,152.55,152.43,152.49,2225.0,149.867,149.9653,149.8473,149.9063,2225.0
2024-07-08 12:15:00,152.44,152.5,152.44,152.47,2391.0,149.8571,149.9161,149.8571,149.8866,2391.0
2024-07-08 12:20:00,152.44,152.44,152.29,152.36,3869.0,149.8571,149.8571,149.7097,149.7785,3869.0
2024-07-08 12:25:00,152.34,152.53,152.34,152.44,3192.0,149.7588,149.9456,149.7588,149.8571,3192.0
2024-07-08 12:30:00,152.49,152.5,152.29,152.34,4096.0,149.9063,149.9161,149.7097,149.7588,4096.0
2024-07-08 12:35:00,152.36,152.59,152.36,152.59,3163.0,149.7785,150.0046,149.7785,150.0046,3163.0
2024-07-08 12:40:00,152.58,152.63,152.5,152.51,2714.0,149.9948,150.0439,149.9161,149.9259,2714.0
2024-07-08 12:45:00,152.59,152.62,152.52,152.54,2113.0,150.0046,150.0341,149.9358,149.9554,2113.0
2024-07-08 12:50:00,152.52,152.74,152.51,152.74,4743.0,149.9358,150.1521,149.9259,150.1521,4743.0
2024-07-08 12:55:00,152.74,152.74,152.52,152.56,9509.0,150.1521,150.1521,149.9358,149.9751,9509.0
2024-07-08 13:00:00,152.53,152.56,152.44,152.44,2176.0,149.9456,149.9751,149.8571,149.8571,2176.0
2024-07-08 13:05:00,152.41,152.45,152.37,152.37,800.0,149.8276,149.867,149.7883,149.7883,800.0
2024-07-08 13:10:00,152.45,152.48,152.37,152.48,1807.0,149.867,149.8965,149.7883,149.8965,1807.0
2024-07-08 13:15:00,152.49,152.53,152.48,152.53,554.0,149.9063,149.9456,149.8965,149.9456,554.0
2024-07-08 13:20:00,152.49,152.59,152.49,152.52,2278.0,149.9063,150.0046,149.9063,149.9358,2278.0
2024-07-08 13:25:00,152.6,152.65,152.36,152.36,8165.0,150.0144,150.0636,149.7785,149.7785,8165.0
2024-07-08 13:30:00,152.41,152.44,152.32,152.44,4734.0,149.8276,149.8571,149.7392,149.8571,4734.0
2024-07-08 13:35:00,152.47,152.61,152.44,152.57,2779.0,149.8866,150.0243,149.8571,149.9849,2779.0
2024-07-08 13:40:00,152.53,152.58,152.51,152.57,2137.0,149.9456,149.9948,149.9259,149.9849,2137.0
2024-07-08 13:45:00,152.56,152.58,152.51,152.52,2927.0,149.9751,149.9948,149.9259,149.9358,2927.0
2024-07-08 13:50:00,152.56,152.57,152.4,152.48,8550.0,149.9751,149.9849,149.8178,149.8965,8550.0
2024-07-08 13:55:00,152.4,152.45,152.35,152.36,9105.0,149.8178,149.867,149.7687,149.7785,9105.0
2024-07-08 14:00:00,152.35,152.55,152.35,152.46,8460.0,149.7687,149.9653,149.7687,149.8768,8460.0
2024-07-08 14:05:00,152.43,152.43,152.32,152.39,9642.0,149.8473,149.8473,149.7392,149.808,9642.0
2024-07-08 14:10:00,152.4,152.4,152.34,152.34,1881.0,149.8178,149.8178,149.7588,149.7588,1881.0
2024-07-08 14:15:00,152.35,152.4,152.34,152.34,4046.0,149.7687,149.8178,149.7588,149.7588,4046.0
2024-07-08 14:20:00,152.34,152.44,152.27,152.43,9318.0,149.7588,149.8571,149.69,149.8473,9318.0
2024-07-08 14:25:00,152.43,152.56,152.35,152.35,6414.0,149.8473,149.9751,149.7687,149.7687,6414.0
2024-07-08 14:30:00,152.43,152.52,152.41,152.45,1411.0,149.8473,149.9358,149.8276,149.867,1411.0
2024-07-08 14:35:00,152.4,152.41,152.28,152.31,4197.0,149.8178,149.8276,149.6998,149.7293,4197.0
2024-07-08 14:40:00,152.28,152.28,151.93,151.97,5594.0,149.6998,149.6998,149.3558,149.3951,5594.0
2024-07-08 14:45:00,151.93,151.98,151.88,151.98,6317.0,149.3558,149.4049,149.3066,149.4049,6317.0
2024-07-08 14:50:00,151.98,152.08,151.95,152.08,4209.0,149.4049,149.5032,149.3754,149.5032,4209.0
2024-07-08 14:55:00,152.12,152.15,152.1,152.14,3446.0,149.5426,149.572,149.5229,149.5622,3446.0
2024-07-08 15:00:00,152.16,152.18,152.04,152.17,6809.0,149.5819,149.6015,149.4639,149.5917,6809.0
2024-07-08 15:05:00,152.17,152.29,152.17,152.26,4037.0,149.5917,149.7097,149.5917,149.6802,4037.0
2024-07-08 15:10:00,152.23,152.28,152.09,152.23,5341.0,149.6507,149.6998,149.5131,149.6507,5341.0
2024-07-08 15:15:00,152.21,152.28,152.18,152.26,2850.0,149.631,149.6998,149.6015,149.6802,2850.0
2024-07-08 15:20:00,152.24,152.27,152.18,152.25,7483.0,149.6605,149.69,149.6015,149.6704,7483.0
2024-07-08 15:25:00,152.25,152.32,152.21,152.24,4970.0,149.6704,149.7392,149.631,149.6605,4970.0
2024-07-08 15:30:00,152.21,152.26,152.14,152.24,7115.0,149.631,149.6802,149.5622,149.6605,7115.0
2024-07-08 15:35:00,152.22,152.28,152.12,152.28,8575.0,149.6409,149.6998,149.5426,149.6998,8575.0
2024-07-08 15:40:00,152.3,152.5,152.28,152.31,12919.0,149.7195,149.9161,149.6998,149.7293,12919.0
2024-07-08 15:45:00,152.3,152.38,152.25,152.31,10489.0,149.7195,149.7982,149.6704,149.7293,10489.0
2024-07-08 15:50:00,152.33,152.45,152.28,152.32,25058.0,149.749,149.867,149.6998,149.7392,25058.0
2024-07-08 15:55:00,152.31,152.5,152.21,152.41,57796.0,149.7293,149.9161,149.631,149.8276,57796.0
2024-07-09 09:30:00,151.71,151.74,151.0,151.25,32151.0,149.1395,149.169,148.4415,148.6873,32151.0
2024-07-09 09:35:00,151.56,151.62,151.22,151.45,18005.0,148.992,149.051,148.6578,148.8839,18005.0
2024-07-09 09:40:00,151.44,151.6,151.27,151.42,3854.0,148.8741,149.0314,148.707,148.8544,3854.0
2024-07-09 09:45:00,151.49,152.36,151.49,152.34,4701.0,148.9232,149.7785,148.9232,149.7588,4701.0
2024-07-09 09:50:00,152.37,152.69,152.25,152.61,6681.0,149.7883,150.1029,149.6704,150.0243,6681.0
2024-07-09 09:55:00,152.64,152.77,152.41,152.72,20600.0,150.0537,150.1815,149.8276,150.1324,20600.0
2024-07-09 10:00:00,152.75,152.9,152.68,152.79,12928.0,150.1619,150.3093,150.0931,150.2012,12928.0
2024-07-09 10:05:00,152.8,153.23,152.69,153.0,14082.0,150.211,150.6337,150.1029,150.4076,14082.0
2024-07-09 10:10:00,153.0,153.17,152.83,152.93,14519.0,150.4076,150.5748,150.2405,150.3388,14519.0
2024-07-09 10:15:00,152.83,152.85,152.2,152.2,3222.0,150.2405,150.2602,149.6212,149.6212,3222.0
2024-07-09 10:20:00,152.2,152.31,152.14,152.29,2510.0,149.6212,149.7293,149.5622,149.7097,2510.0
2024-07-09 10:25:00,152.28,152.44,152.18,152.27,4261.0,149.6998,149.8571,149.6015,149.69,4261.0
2024-07-09 10:30:00,152.25,152.65,152.25,152.65,2894.0,149.6704,150.0636,149.6704,150.0636,2894.0
2024-07-09 10:35:00,152.66,152.77,152.65,152.73,1543.0,150.0734,150.1815,150.0636,150.1422,1543.0
2024-07-09 10:40:00,152.76,152.76,152.53,152.53,7042.0,150.1717,150.1717,149.9456,149.9456,7042.0
2024-07-09 10:45:00,152.58,152.63,152.26,152.38,3514.0,149.9948,150.0439,149.6802,149.7982,3514.0
2024-07-09 10:50:00,152.39,152.51,152.21,152.35,4112.0,149.808,149.9259,149.631,149.7687,4112.0
2024-07-09 10:55:00,152.3,152.43,152.22,152.28,3175.0,149.7195,149.8473,149.6409,149.6998,3175.0
2024-07-09 11:00:00,152.28,152.34,152.0,152.01,7291.0,149.6998,149.7588,149.4246,149.4344,7291.0
2024-07-09 11:05:00,152.05,152.12,151.94,152.09,5738.0,149.4737,149.5426,149.3656,149.5131,5738.0
2024-07-09 11:10:00,152.04,152.09,151.68,151.79,4625.0,149.4639,149.5131,149.11,149.2181,4625.0
2024-07-09 11:15:00,151.86,151.92,151.79,151.9,1625.0,149.287,149.3459,149.2181,149.3263,1625.0
2024-07-09 11:20:00,151.83,151.84,151.77,151.77,1794.0,149.2575,149.2673,149.1985,149.1985,1794.0
2024-07-09 11:25:00,151.77,151.77,151.58,151.58,7289.0,149.1985,149.1985,149.0117,149.0117,7289.0
2024-07-09 11:30:00,151.62,151.8,151.6,151.77,13929.0,149.051,149.228,149.0314,149.1985,13929.0
2024-07-09 11:35:00,151.83,151.85,151.73,151.82,6835.0,149.2575,149.2771,149.1592,149.2476,6835.0
2024-07-09 11:40:00,151.81,151.99,151.77,151.98,11891.0,149.2378,149.4148,149.1985,149.4049,11891.0
2024-07-09 11:45:00,151.94,152.03,151.61,151.61,10053.0,149.3656,149.4541,149.0412,149.0412,10053.0
2024-07-09 11:50:00,151.63,151.72,151.55,151.59,3990.0,149.0609,149.1493,148.9822,149.0215,3990.0
2024-07-09 11:55:00,151.59,151.63,151.46,151.53,19287.0,149.0215,149.0609,148.8937,148.9626,19287.0
2024-07-09 12:00:00,151.55,151.74,151.53,151.67,16407.0,148.9822,149.169,148.9626,149.1002,16407.0
2024-07-09 12:05:00,151.67,151.78,151.57,151.76,15517.0,149.1002,149.2083,149.0019,149.1887,15517.0
2024-07-09 12:10:00,151.74,151.74,151.57,151.58,7349.0,149.169,149.169,149.0019,149.0117,7349.0
2024-07-09 12:15:00,151.58,151.83,151.54,151.83,6584.0,149.0117,149.2575,148.9724,149.2575,6584.0
2024-07-09 12:20:00,151.85,151.85,151.74,151.74,2384.0,149.2771,149.2771,149.169,149.169,2384.0
2024-07-09 12:25:00,151.82,152.02,151.78,151.89,6007.0,149.2476,149.4443,149.2083,149.3165,6007.0
2024-07-09 12:30:00,151.89,151.89,151.74,151.77,3577.0,149.3165,149.3165,149.169,149.1985,3577.0
2024-07-09 12:35:00,151.81,151.87,151.72,151.78,3315.0,149.2378,149.2968,149.1493,149.2083,3315.0
2024-07-09 12:40:00,151.82,152.0,151.82,151.99,5600.0,149.2476,149.4246,149.2476,149.4148,5600.0
2024-07-09 12:45:00,151.97,152.12,151.87,151.87,5634.0,149.3951,149.5426,149.2968,149.2968,5634.0
2024-07-09 12:50:00,151.91,152.01,151.9,151.91,3268.0,149.3361,149.4344,149.3263,149.3361,3268.0
2024-07-09 12:55:00,151.92,151.97,151.84,151.89,9695.0,149.3459,149.3951,149.2673,149.3165,9695.0
2024-07-09 13:00:00,151.95,152.12,151.93,151.94,6259.0,149.3754,149.5426,149.3558,149.3656,6259.0
2024-07-09 13:05:00,151.88,152.19,151.81,152.12,4960.0,149.3066,149.6114,149.2378,149.5426,4960.0
2024-07-09 13:10:00,152.12,152.18,152.02,152.03,3667.0,149.5426,149.6015,149.4443,149.4541,3667.0
2024-07-09 13:15:00,152.0,152.0,151.78,151.88,3527.0,149.4246,149.4246,149.2083,149.3066,3527.0
2024-07-09 13:20:00,151.87,151.87,151.73,151.75,4589.0,149.2968,149.2968,149.1592,149.1788,4589.0
2024-07-09 13:25:00,151.74,151.89,151.7,151.89,5700.0,149.169,149.3165,149.1297,149.3165,5700.0
2024-07-09 13:30:00,151.89,151.96,151.77,151.77,4479.0,149.3165,149.3853,149.1985,149.1985,4479.0
2024-07-09 13:35:00,151.76,151.8,151.55,151.58,10055.0,149.1887,149.228,148.9822,149.0117,10055.0
2024-07-09 13:40:00,151.58,151.58,151.4,151.4,9004.0,149.0117,149.0117,148.8348,148.8348,9004.0
2024-07-09 13:45:00,151.43,151.69,151.37,151.62,10105.0,148.8642,149.1198,148.8053,149.051,10105.0
2024-07-09 13:50:00,151.58,151.65,151.51,151.52,4450.0,149.0117,149.0805,148.9429,148.9527,4450.0
2024-07-09 13:55:00,151.49,151.49,151.29,151.34,4754.0,148.9232,148.9232,148.7266,148.7758,4754.0
2024-07-09 14:00:00,151.34,151.36,151.26,151.36,2675.0,148.7758,148.7954,148.6971,148.7954,2675.0
2024-07-09 14:05:00,151.31,151.43,151.28,151.43,3208.0,148.7463,148.8642,148.7168,148.8642,3208.0
2024-07-09 14:10:00,151.34,151.38,151.32,151.38,1537.0,148.7758,148.8151,148.7561,148.8151,1537.0
2024-07-09 14:15:00,151.34,151.36,151.27,151.3,4432.0,148.7758,148.7954,148.707,148.7365,4432.0
2024-07-09 14:20:00,151.29,151.42,151.24,151.42,6745.0,148.7266,148.8544,148.6775,148.8544,6745.0
2024-07-09 14:25:00,151.41,151.48,151.32,151.33,6799.0,148.8446,148.9134,148.7561,148.7659,6799.0
2024-07-09 14:30:00,151.32,151.57,151.32,151.56,2287.0,148.7561,149.0019,148.7561,148.992,2287.0
2024-07-09 14:35:00,151.54,151.56,151.51,151.56,2109.0,148.9724,148.992,148.9429,148.992,2109.0
2024-07-09 14:40:00,151.57,151.57,151.43,151.46,8398.0,149.0019,149.0019,148.8642,148.8937,8398.0
2024-07-09 14:45:00,151.43,151.54,151.4,151.5,3095.0,148.8642,148.9724,148.8348,148.9331,3095.0
2024-07-09 14:50:00,151.55,151.56,151.45,151.45,4664.0,148.9822,148.992,148.8839,148.8839,4664.0
2024-07-09 14:55:00,151.48,151.48,151.31,151.34,6715.0,148.9134,148.9134,148.7463,148.7758,6715.0
2024-07-09 15:00:00,151.32,151.42,151.23,151.29,4906.0,148.7561,148.8544,148.6676,148.7266,4906.0
2024-07-09 15:05:00,151.3,151.38,151.27,151.31,5205.0,148.7365,148.8151,148.707,148.7463,5205.0
2024-07-09 15:10:00,151.29,151.49,151.22,151.49,16610.0,148.7266,148.9232,148.6578,148.9232,16610.0
2024-07-09 15:15:00,151.45,151.51,151.16,151.25,11300.0,148.8839,148.9429,148.5988,148.6873,11300.0
2024-07-09 15:20:00,151.28,151.28,151.19,151.2,6804.0,148.7168,148.7168,148.6283,148.6381,6804.0
2024-07-09 15:25:00,151.21,151.25,151.12,151.21,5779.0,148.648,148.6873,148.5595,148.648,5779.0
2024-07-09 15:30:00,151.21,151.21,150.97,151.03,6143.0,148.648,148.648,148.412,148.471,6143.0
2024-07-09 15:35:00,151.03,151.22,151.01,151.17,7385.0,148.471,148.6578,148.4514,148.6087,7385.0
2024-07-09 15:40:00,151.18,151.25,151.01,151.03,10665.0,148.6185,148.6873,148.4514,148.471,10665.0
2024-07-09 15:45:00,151.03,151.03,150.85,150.88,25254.0,148.471,148.471,148.2941,148.3236,25254.0
2024-07-09 15:50:00,150.85,150.88,150.64,150.65,41670.0,148.2941,148.3236,148.0876,148.0975,41670.0
2024-07-09 15:55:00,150.67,150.67,150.24,150.24,122036.0,148.1171,148.1171,147.6944,147.6944,122036.0
2024-07-10 09:30:00,151.11,151.96,150.94,151.76,31932.0,148.5497,149.3853,148.3825,149.1887,31932.0
2024-07-10 09:35:00,152.0,152.42,151.82,152.32,11525.0,149.4246,149.8375,149.2476,149.7392,11525.0
2024-07-10 09:40:00,152.28,152.61,152.23,152.37,9649.0,149.6998,150.0243,149.6507,149.7883,9649.0
2024-07-10 09:45:00,152.44,152.72,152.22,152.72,30732.0,149.8571,150.1324,149.6409,150.1324,30732.0
2024-07-10 09:50:00,152.66,152.91,152.5,152.91,15605.0,150.0734,150.3192,149.9161,150.3192,15605.0
2024-07-10 09:55:00,152.86,153.0,152.6,152.64,22697.0,150.27,150.4076,150.0144,150.0537,22697.0
2024-07-10 10:00:00,152.74,153.47,152.67,153.44,8303.0,150.1521,150.8697,150.0832,150.8402,8303.0
2024-07-10 10:05:00,153.34,153.36,152.84,152.91,9638.0,150.7419,150.7615,150.2504,150.3192,9638.0
2024-07-10 10:10:00,152.91,152.91,152.15,152.25,11855.0,150.3192,150.3192,149.572,149.6704,11855.0
2024-07-10 10:15:00,152.41,152.52,152.25,152.41,8487.0,149.8276,149.9358,149.6704,149.8276,8487.0
2024-07-10 10:20:00,152.4,152.56,152.08,152.56,21693.0,149.8178,149.9751,149.5032,149.9751,21693.0
2024-07-10 10:25:00,152.57,152.62,152.3,152.6,9573.0,149.9849,150.0341,149.7195,150.0144,9573.0
2024-07-10 10:30:00,152.62,152.79,152.43,152.48,9094.0,150.0341,150.2012,149.8473,149.8965,9094.0
2024-07-10 10:35:00,152.75,153.08,152.71,152.83,44481.0,150.1619,150.4863,150.1226,150.2405,44481.0
2024-07-10 10:40:00,152.74,152.82,152.44,152.82,20506.0,150.1521,150.2307,149.8571,150.2307,20506.0
2024-07-10 10:45:00,152.81,153.08,152.81,153.04,17452.0,150.2209,150.4863,150.2209,150.447,17452.0
2024-07-10 10:50:00,153.0,153.18,152.94,153.17,34947.0,150.4076,150.5846,150.3487,150.5748,34947.0
2024-07-10 10:55:00,153.12,153.26,152.95,152.95,18707.0,150.5256,150.6632,150.3585,150.3585,18707.0
2024-07-10 11:00:00,152.95,153.22,152.95,153.06,8175.0,150.3585,150.6239,150.3585,150.4666,8175.0
2024-07-10 11:05:00,153.01,153.12,152.88,152.94,6673.0,150.4175,150.5256,150.2897,150.3487,6673.0
2024-07-10 11:10:00,152.94,153.07,152.77,153.06,3869.0,150.3487,150.4765,150.1815,150.4666,3869.0
2024-07-10 11:15:00,153.02,153.34,152.95,153.18,8565.0,150.4273,150.7419,150.3585,150.5846,8565.0
2024-07-10 11:20:00,153.27,153.27,152.95,153.04,5161.0,150.6731,150.6731,150.3585,150.447,5161.0
2024-07-10 11:25:00,153.03,153.03,152.74,152.9,3930.0,150.4371,150.4371,150.1521,150.3093,3930.0
2024-07-10 11:30:00,152.91,153.1,152.91,152.91,4910.0,150.3192,150.506,150.3192,150.3192,4910.0
2024-07-10 11:35:00,152.95,153.03,152.88,153.02,5174.0,150.3585,150.4371,150.2897,150.4273,5174.0
2024-07-10 11:40:00,153.03,153.09,152.99,153.01,2026.0,150.4371,150.4961,150.3978,150.4175,2026.0
2024-07-10 11:45:00,153.08,153.08,152.8,152.86,7336.0,150.4863,150.4863,150.211,150.27,7336.0
2024-07-10 11:50:00,152.81,152.93,152.81,152.93,2019.0,150.2209,150.3388,150.2209,150.3388,2019.0
2024-07-10 11:55:00,152.99,153.11,152.78,152.83,5144.0,150.3978,150.5158,150.1914,150.2405,5144.0
2024-07-10 12:00:00,152.74,152.83,152.71,152.82,2573.0,150.1521,150.2405,150.1226,150.2307,2573.0
2024-07-10 12:05:00,152.82,152.86,152.75,152.85,2752.0,150.2307,150.27,150.1619,150.2602,2752.0
2024-07-10 12:10:00,152.87,153.11,152.86,153.05,7881.0,150.2798,150.5158,150.27,150.4568,7881.0
2024-07-10 12:15:00,153.11,153.16,152.98,153.15,3993.0,150.5158,150.5649,150.388,150.5551,3993.0
2024-07-10 12:20:00,153.16,153.24,153.12,153.19,4063.0,150.5649,150.6436,150.5256,150.5944,4063.0
2024-07-10 12:25:00,153.2,153.57,153.2,153.55,7869.0,150.6043,150.968,150.6043,150.9483,7869.0
2024-07-10 12:30:00,153.48,153.64,153.35,153.35,7909.0,150.8795,151.0368,150.7517,150.7517,7909.0
2024-07-10 12:35:00,153.42,153.61,153.41,153.61,1924.0,150.8205,151.0073,150.8107,151.0073,1924.0
2024-07-10 12:40:00,153.56,153.62,153.42,153.42,5337.0,150.9582,151.0171,150.8205,150.8205,5337.0
2024-07-10 12:45:00,153.42,153.43,153.34,153.38,2159.0,150.8205,150.8304,150.7419,150.7812,2159.0
2024-07-10 12:50:00,153.37,153.38,153.29,153.3,2381.0,150.7714,150.7812,150.6927,150.7026,2381.0
2024-07-10 12:55:00,153.3,153.53,153.24,153.53,3386.0,150.7026,150.9287,150.6436,150.9287,3386.0
2024-07-10 13:00:00,153.49,153.59,153.38,153.54,3883.0,150.8893,150.9876,150.7812,150.9385,3883.0
2024-07-10 13:05:00,153.57,153.57,153.47,153.52,2802.0,150.968,150.968,150.8697,150.9188,2802.0
2024-07-10 13:10:00,153.55,153.58,153.44,153.48,4821.0,150.9483,150.9778,150.8402,150.8795,4821.0
2024-07-10 13:15:00,153.45,153.73,153.44,153.73,1740.0,150.85,151.1253,150.8402,151.1253,1740.0
2024-07-10 13:20:00,153.59,153.63,153.28,153.28,4040.0,150.9876,151.027,150.6829,150.6829,4040.0
2024-07-10 13:25:00,153.26,153.38,153.25,153.36,1901.0,150.6632,150.7812,150.6534,150.7615,1901.0
2024-07-10 13:30:00,153.31,153.42,153.29,153.3,1809.0,150.7124,150.8205,150.6927,150.7026,1809.0
2024-07-10 13:35:00,153.3,153.3,153.13,153.21,4330.0,150.7026,150.7026,150.5354,150.6141,4330.0
2024-07-10 13:40:00,153.17,153.2,153.1,153.12,2480.0,150.5748,150.6043,150.506,150.5256,2480.0
2024-07-10 13:45:00,153.12,153.16,152.85,152.93,6100.0,150.5256,150.5649,150.2602,150.3388,6100.0
2024-07-10 13:50:00,152.94,153.26,152.93,153.1,8365.0,150.3487,150.6632,150.3388,150.506,8365.0
2024-07-10 13:55:00,153.05,153.1,152.96,153.04,2658.0,150.4568,150.506,150.3683,150.447,2658.0
2024-07-10 14:00:00,152.96,153.0,152.86,152.89,2726.0,150.3683,150.4076,150.27,150.2995,2726.0
2024-07-10 14:05:00,152.84,152.84,152.76,152.78,1982.0,150.2504,150.2504,150.1717,150.1914,1982.0
2024-07-10 14:10:00,152.81,152.87,152.8,152.83,1324.0,150.2209,150.2798,150.211,150.2405,1324.0
2024-07-10 14:15:00,152.8,152.86,152.79,152.81,2400.0,150.211,150.27,150.2012,150.2209,2400.0
2024-07-10 14:20:00,152.76,152.93,152.68,152.68,6023.0,150.1717,150.3388,150.0931,150.0931,6023.0
2024-07-10 14:25:00,152.66,152.96,152.62,152.96,2878.0,150.0734,150.3683,150.0341,150.3683,2878.0
2024-07-10 14:30:00,152.9,152.96,152.81,152.96,2781.0,150.3093,150.3683,150.2209,150.3683,2781.0
2024-07-10 14:35:00,152.94,152.97,152.86,152.91,4888.0,150.3487,150.3782,150.27,150.3192,4888.0
2024-07-10 14:40:00,152.89,152.89,152.81,152.87,3875.0,150.2995,150.2995,150.2209,150.2798,3875.0
2024-07-10 14:45:00,152.84,152.87,152.73,152.73,5554.0,150.2504,150.2798,150.1422,150.1422,5554.0
2024-07-10 14:50:00,152.77,152.77,152.62,152.72,2991.0,150.1815,150.1815,150.0341,150.1324,2991.0
2024-07-10 14:55:00,152.75,152.83,152.64,152.69,3930.0,150.1619,150.2405,150.0537,150.1029,3930.0
2024-07-10 15:00:00,152.65,152.77,152.65,152.7,4823.0,150.0636,150.1815,150.0636,150.1127,4823.0
2024-07-10 15:05:00,152.74,152.75,152.64,152.73,4627.0,150.1521,150.1619,150.0537,150.1422,4627.0
2024-07-10 15:10:00,152.79,152.89,152.66,152.66,3668.0,150.2012,150.2995,150.0734,150.0734,3668.0
2024-07-10 15:15:00,152.61,152.73,152.61,152.7,3910.0,150.0243,150.1422,150.0243,150.1127,3910.0
2024-07-10 15:20:00,152.7,152.85,152.68,152.76,4464.0,150.1127,150.2602,150.0931,150.1717,4464.0
2024-07-10 15:25:00,152.83,152.98,152.81,152.9,9367.0,150.2405,150.388,150.2209,150.3093,9367.0
2024-07-10 15:30:00,152.9,153.0,152.88,152.91,9263.0,150.3093,150.4076,150.2897,150.3192,9263.0
2024-07-10 15:35:00,152.89,152.92,152.74,152.74,7681.0,150.2995,150.329,150.1521,150.1521,7681.0
2024-07-10 15:40:00,152.77,152.99,152.77,152.93,19519.0,150.1815,150.3978,150.1815,150.3388,19519.0
2024-07-10 15:45:00,152.95,153.28,152.95,153.25,10839.0,150.3585,150.6829,150.3585,150.6534,10839.0
2024-07-10 15:50:00,153.28,153.78,153.28,153.62,25767.0,150.6829,151.1744,150.6829,151.0171,25767.0
2024-07-10 15:55:00,153.63,153.7,153.33,153.35,96057.0,151.027,151.0958,150.7321,150.7517,96057.0
2024-07-11 09:30:00,154.84,155.69,154.62,154.95,44849.0,152.2165,153.0521,152.0002,152.3246,44849.0
2024-07-11 09:35:00,155.35,155.62,155.22,155.22,4850.0,152.7178,152.9833,152.59,152.59,4850.0
2024-07-11 09:40:00,155.49,155.96,155.22,155.96,13293.0,152.8555,153.3175,152.59,153.3175,13293.0
2024-07-11 09:45:00,155.98,156.41,155.67,156.3,6754.0,153.3372,153.7599,153.0324,153.6517,6754.0
2024-07-11 09:50:00,156.16,156.17,155.81,155.99,6574.0,153.5141,153.5239,153.17,153.347,6574.0
2024-07-11 09:55:00,155.82,155.87,155.65,155.82,6082.0,153.1799,153.229,153.0127,153.1799,6082.0
2024-07-11 10:00:00,155.81,156.08,155.67,156.01,4027.0,153.17,153.4355,153.0324,153.3666,4027.0
2024-07-11 10:05:00,156.14,157.08,156.14,156.97,4457.0,153.4944,154.4185,153.4944,154.3104,4457.0
2024-07-11 10:10:00,157.04,158.0,156.81,157.96,39928.0,154.3792,155.3229,154.1531,155.2836,39928.0
2024-07-11 10:15:00,157.97,158.1,157.56,157.94,42821.0,155.2934,155.4212,154.8904,155.2639,42821.0
2024-07-11 10:20:00,157.88,157.93,157.43,157.52,5288.0,155.205,155.2541,154.7626,154.8511,5288.0
2024-07-11 10:25:00,157.47,157.75,157.32,157.62,2532.0,154.8019,155.0772,154.6545,154.9494,2532.0
2024-07-11 10:30:00,157.63,158.55,157.57,157.96,14315.0,154.9592,155.8636,154.9002,155.2836,14315.0
2024-07-11 10:35:00,157.94,158.31,157.88,158.13,13138.0,155.2639,155.6277,155.205,155.4507,13138.0
2024-07-11 10:40:00,158.21,158.27,157.86,158.0,9125.0,155.5294,155.5884,155.1853,155.3229,9125.0
2024-07-11 10:45:00,158.1,158.52,157.98,158.39,4994.0,155.4212,155.8341,155.3033,155.7063,4994.0
2024-07-11 10:50:00,158.39,158.39,158.01,158.01,3040.0,155.7063,155.7063,155.3328,155.3328,3040.0
2024-07-11 10:55:00,157.95,158.25,157.86,158.25,7140.0,155.2738,155.5687,155.1853,155.5687,7140.0
2024-07-11 11:00:00,158.25,158.5,158.21,158.31,22886.0,155.5687,155.8145,155.5294,155.6277,22886.0
2024-07-11 11:05:00,158.33,158.58,158.22,158.48,18927.0,155.6473,155.8931,155.5392,155.7948,18927.0
2024-07-11 11:10:00,158.52,158.89,158.14,158.14,9600.0,155.8341,156.1978,155.4606,155.4606,9600.0
2024-07-11 11:15:00,158.17,158.17,157.81,158.11,6216.0,155.49,155.49,155.1361,155.4311,6216.0
2024-07-11 11:20:00,158.14,158.36,158.1,158.17,4747.0,155.4606,155.6768,155.4212,155.49,4747.0
2024-07-11 11:25:00,158.19,158.32,158.06,158.1,6319.0,155.5097,155.6375,155.3819,155.4212,6319.0
2024-07-11 11:30:00,157.93,158.29,157.93,157.97,8335.0,155.2541,155.608,155.2541,155.2934,8335.0
2024-07-11 11:35:00,158.01,158.16,157.93,158.05,9332.0,155.3328,155.4802,155.2541,155.3721,9332.0
2024-07-11 11:40:00,158.15,158.3,157.9,158.04,14453.0,155.4704,155.6178,155.2246,155.3623,14453.0
2024-07-11 11:45:00,158.09,158.22,157.9,157.9,9354.0,155.4114,155.5392,155.2246,155.2246,9354.0
2024-07-11 11:50:00,157.89,158.12,157.78,157.99,10542.0,155.2148,155.4409,155.1067,155.3131,10542.0
2024-07-11 11:55:00,158.13,158.15,157.4,157.49,10344.0,155.4507,155.4704,154.7331,154.8216,10344.0
2024-07-11 12:00:00,157.41,157.57,157.33,157.42,9556.0,154.7429,154.9002,154.6643,154.7528,9556.0
2024-07-11 12:05:00,157.41,157.42,157.18,157.37,7063.0,154.7429,154.7528,154.5168,154.7036,7063.0
2024-07-11 12:10:00,157.41,157.62,157.4,157.61,3767.0,154.7429,154.9494,154.7331,154.9395,3767.0
2024-07-11 12:15:00,157.52,157.72,157.45,157.72,9181.0,154.8511,155.0477,154.7822,155.0477,9181.0
2024-07-11 12:20:00,157.72,157.77,157.64,157.67,5103.0,155.0477,155.0968,154.969,154.9985,5103.0
2024-07-11 12:25:00,157.77,157.94,157.77,157.89,4578.0,155.0968,155.2639,155.0968,155.2148,4578.0
2024-07-11 12:30:00,157.94,157.96,157.76,157.78,7349.0,155.2639,155.2836,155.087,155.1067,7349.0
2024-07-11 12:35:00,157.8,157.81,157.59,157.66,21265.0,155.1263,155.1361,154.9199,154.9887,21265.0
2024-07-11 12:40:00,157.65,157.8,157.6,157.78,7957.0,154.9789,155.1263,154.9297,155.1067,7957.0
2024-07-11 12:45:00,157.67,157.73,157.5,157.5,4301.0,154.9985,155.0575,154.8314,154.8314,4301.0
2024-07-11 12:50:00,157.46,157.82,157.44,157.81,2710.0,154.7921,155.146,154.7724,155.1361,2710.0
2024-07-11 12:55:00,157.76,158.07,157.76,157.96,2445.0,155.087,155.3917,155.087,155.2836,2445.0
2024-07-11 13:00:00,158.02,158.19,157.92,158.06,5749.0,155.3426,155.5097,155.2443,155.3819,5749.0
2024-07-11 13:05:00,158.0,158.45,157.96,158.45,2539.0,155.3229,155.7653,155.2836,155.7653,2539.0
2024-07-11 13:10:00,158.45,158.56,158.3,158.44,5399.0,155.7653,155.8734,155.6178,155.7555,5399.0
2024-07-11 13:15:00,158.4,158.54,158.39,158.39,14019.0,155.7162,155.8538,155.7063,155.7063,14019.0
2024-07-11 13:20:00,158.44,158.53,158.33,158.42,4630.0,155.7555,155.8439,155.6473,155.7358,4630.0
2024-07-11 13:25:00,158.42,158.68,158.41,158.54,4042.0,155.7358,155.9914,155.726,155.8538,4042.0
2024-07-11 13:30:00,158.55,158.76,158.54,158.66,10134.0,155.8636,156.0701,155.8538,155.9717,10134.0
2024-07-11 13:35:00,158.69,158.75,158.54,158.55,10745.0,156.0012,156.0602,155.8538,155.8636,10745.0
2024-07-11 13:40:00,158.54,158.65,158.52,158.53,6150.0,155.8538,155.9619,155.8341,155.8439,6150.0
2024-07-11 13:45:00,158.59,158.59,158.38,158.58,6171.0,155.9029,155.9029,155.6965,155.8931,6171.0
2024-07-11 13:50:00,158.51,158.75,158.5,158.61,7646.0,155.8243,156.0602,155.8145,155.9226,7646.0
2024-07-11 13:55:00,158.62,158.78,158.6,158.72,4500.0,155.9324,156.0897,155.9128,156.0307,4500.0
2024-07-11 14:00:00,158.71,158.81,158.59,158.81,2610.0,156.0209,156.1192,155.9029,156.1192,2610.0
2024-07-11 14:05:00,158.88,159.12,158.86,158.95,5535.0,156.188,156.424,156.1684,156.2568,5535.0
2024-07-11 14:10:00,158.9,158.98,158.88,158.96,1510.0,156.2077,156.2863,156.188,156.2667,1510.0
2024-07-11 14:15:00,158.92,158.92,158.57,158.75,7053.0,156.2273,156.2273,155.8833,156.0602,7053.0
2024-07-11 14:20:00,158.68,158.79,158.61,158.62,2185.0,155.9914,156.0995,155.9226,155.9324,2185.0
2024-07-11 14:25:00,158.66,158.76,158.6,158.76,3229.0,155.9717,156.0701,155.9128,156.0701,3229.0
2024-07-11 14:30:00,158.77,158.97,158.77,158.87,6171.0,156.0799,156.2765,156.0799,156.1782,6171.0
2024-07-11 14:35:00,158.85,158.88,158.83,158.87,2559.0,156.1585,156.188,156.1389,156.1782,2559.0
2024-07-11 14:40:00,158.87,158.9,158.73,158.8,14025.0,156.1782,156.2077,156.0406,156.1094,14025.0
2024-07-11 14:45:00,158.8,159.04,158.79,158.99,7020.0,156.1094,156.3453,156.0995,156.2962,7020.0
2024-07-11 14:50:00,159.02,159.09,158.98,159.01,3231.0,156.3256,156.3945,156.2863,156.3158,3231.0
2024-07-11 14:55:00,159.03,159.19,159.03,159.16,6860.0,156.3355,156.4928,156.3355,156.4633,6860.0
2024-07-11 15:00:00,159.21,159.21,159.0,159.03,5867.0,156.5124,156.5124,156.306,156.3355,5867.0
2024-07-11 15:05:00,158.98,159.04,158.9,158.9,6185.0,156.2863,156.3453,156.2077,156.2077,6185.0
2024-07-11 15:10:00,158.9,159.06,158.9,159.02,2620.0,156.2077,156.365,156.2077,156.3256,2620.0
2024-07-11 15:15:00,159.02,159.22,159.0,159.19,5592.0,156.3256,156.5223,156.306,156.4928,5592.0
2024-07-11 15:20:00,159.19,159.25,159.04,159.2,9667.0,156.4928,156.5517,156.3453,156.5026,9667.0
2024-07-11 15:25:00,159.25,159.37,159.15,159.15,12551.0,156.5517,156.6697,156.4534,156.4534,12551.0
2024-07-11 15:30:00,159.17,159.35,159.16,159.34,6602.0,156.4731,156.6501,156.4633,156.6402,6602.0
2024-07-11 15:35:00,159.36,159.47,159.32,159.45,14203.0,156.6599,156.768,156.6206,156.7484,14203.0
2024-07-11 15:40:00,159.45,160.15,159.42,159.7,70547.0,156.7484,157.4365,156.7189,156.9941,70547.0
2024-07-11 15:45:00,159.67,159.96,159.46,159.6,24288.0,156.9646,157.2497,156.7582,156.8958,24288.0
2024-07-11 15:50:00,159.61,159.69,159.06,159.08,62731.0,156.9056,156.9843,156.365,156.3846,62731.0
2024-07-11 15:55:00,159.05,159.31,158.94,158.95,188857.0,156.3551,156.6107,156.247,156.2568,188857.0
2024-07-12 09:30:00,160.42,160.64,159.24,160.61,18658.0,157.7019,157.9182,156.5419,157.8887,18658.0
2024-07-12 09:35:00,160.01,160.1,158.97,159.06,4402.0,157.2989,157.3873,156.2765,156.365,4402.0
2024-07-12 09:40:00,159.0,159.62,158.73,159.49,12676.0,156.306,156.9155,156.0406,156.7877,12676.0
2024-07-12 09:45:00,159.64,160.2,159.48,160.09,4954.0,156.9351,157.4857,156.7779,157.3775,4954.0
2024-07-12 09:50:00,160.0,160.07,159.51,159.68,6686.0,157.289,157.3579,156.8073,156.9745,6686.0
2024-07-12 09:55:00,159.62,160.18,159.62,159.86,4204.0,156.9155,157.466,156.9155,157.1514,4204.0
2024-07-12 10:00:00,159.96,160.03,159.53,159.72,6358.0,157.2497,157.3185,156.827,157.0138,6358.0
2024-07-12 10:05:00,159.97,160.33,159.85,160.19,4138.0,157.2596,157.6135,157.1416,157.4758,4138.0
2024-07-12 10:10:00,160.05,160.42,159.98,160.42,10944.0,157.3382,157.7019,157.2694,157.7019,10944.0
2024-07-12 10:15:00,160.38,160.77,160.33,160.69,12226.0,157.6626,158.046,157.6135,157.9674,12226.0
2024-07-12 10:20:00,160.69,160.83,160.48,160.63,10391.0,157.9674,158.105,157.7609,157.9084,10391.0
2024-07-12 10:25:00,160.52,161.2,160.46,161.2,13703.0,157.8002,158.4687,157.7412,158.4687,13703.0
2024-07-12 10:30:00,161.19,161.2,160.6,160.89,10884.0,158.4589,158.4687,157.8789,158.164,10884.0
2024-07-12 10:35:00,160.89,161.05,160.64,161.05,5082.0,158.164,158.3213,157.9182,158.3213,5082.0
2024-07-12 10:40:00,160.97,161.0,160.69,161.0,6118.0,158.2426,158.2721,157.9674,158.2721,6118.0
2024-07-12 10:45:00,160.97,160.97,160.72,160.74,2771.0,158.2426,158.2426,157.9968,158.0165,2771.0
2024-07-12 10:50:00,160.82,160.98,160.7,160.88,11988.0,158.0951,158.2524,157.9772,158.1541,11988.0
2024-07-12 10:55:00,160.87,161.09,160.86,161.09,3611.0,158.1443,158.3606,158.1345,158.3606,3611.0
2024-07-12 11:00:00,161.16,161.41,161.08,161.39,3794.0,158.4294,158.6752,158.3507,158.6555,3794.0
2024-07-12 11:05:00,161.41,161.45,161.18,161.29,5914.0,158.6752,158.7145,158.449,158.5572,5914.0
2024-07-12 11:10:00,161.17,161.4,161.12,161.35,8953.0,158.4392,158.6653,158.3901,158.6162,8953.0
2024-07-12 11:15:00,161.35,161.36,160.9,160.9,11867.0,158.6162,158.626,158.1738,158.1738,11867.0
2024-07-12 11:20:00,160.9,161.03,160.84,160.91,21062.0,158.1738,158.3016,158.1148,158.1836,21062.0
2024-07-12 11:25:00,160.89,161.09,160.88,161.09,11305.0,158.164,158.3606,158.1541,158.3606,11305.0
2024-07-12 11:30:00,161.09,161.25,160.89,160.92,35363.0,158.3606,158.5179,158.164,158.1935,35363.0
2024-07-12 11:35:00,160.92,160.96,160.78,160.88,11281.0,158.1935,158.2328,158.0558,158.1541,11281.0
2024-07-12 11:40:00,160.88,161.04,160.87,160.94,5153.0,158.1541,158.3114,158.1443,158.2131,5153.0
2024-07-12 11:45:00,160.94,160.95,160.69,160.75,11633.0,158.2131,158.2229,157.9674,158.0263,11633.0
2024-07-12 11:50:00,160.75,161.14,160.63,161.1,25270.0,158.0263,158.4097,157.9084,158.3704,25270.0
2024-07-12 11:55:00,161.09,161.27,161.0,161.0,8663.0,158.3606,158.5375,158.2721,158.2721,8663.0
2024-07-12 12:00:00,161.03,161.08,160.92,161.01,5939.0,158.3016,158.3507,158.1935,158.2819,5939.0
2024-07-12 12:05:00,161.03,161.08,160.87,160.91,8601.0,158.3016,158.3507,158.1443,158.1836,8601.0
2024-07-12 12:10:00,160.84,161.01,160.65,160.81,8857.0,158.1148,158.2819,157.928,158.0853,8857.0
2024-07-12 12:15:00,160.81,160.96,160.8,160.96,3530.0,158.0853,158.2328,158.0755,158.2328,3530.0
2024-07-12 12:20:00,160.89,161.07,160.89,161.07,5289.0,158.164,158.3409,158.164,158.3409,5289.0
2024-07-12 12:25:00,161.04,161.12,160.99,161.05,2133.0,158.3114,158.3901,158.2623,158.3213,2133.0
2024-07-12 12:30:00,161.01,161.13,160.95,161.0,6967.0,158.2819,158.3999,158.2229,158.2721,6967.0
2024-07-12 12:35:00,161.03,161.22,161.03,161.2,2644.0,158.3016,158.4884,158.3016,158.4687,2644.0
2024-07-12 12:40:00,161.15,161.27,161.08,161.25,6393.0,158.4196,158.5375,158.3507,158.5179,6393.0
2024-07-12 12:45:00,161.25,161.26,161.13,161.16,4702.0,158.5179,158.5277,158.3999,158.4294,4702.0
2024-07-12 12:50:00,161.21,161.35,161.15,161.34,5817.0,158.4785,158.6162,158.4196,158.6063,5817.0
2024-07-12 12:55:00,161.35,161.54,161.32,161.53,3630.0,158.6162,158.8029,158.5867,158.7931,3630.0
2024-07-12 13:00:00,161.57,161.6,161.2,161.21,4478.0,158.8324,158.8619,158.4687,158.4785,4478.0
2024-07-12 13:05:00,161.27,161.31,161.19,161.3,4938.0,158.5375,158.5768,158.4589,158.567,4938.0
2024-07-12 13:10:00,161.31,161.55,161.29,161.46,2451.0,158.5768,158.8128,158.5572,158.7243,2451.0
2024-07-12 13:15:00,161.51,161.68,161.46,161.68,2738.0,158.7735,158.9406,158.7243,158.9406,2738.0
2024-07-12 13:20:00,161.65,161.8,161.65,161.72,4459.0,158.9111,159.0585,158.9111,158.9799,4459.0
2024-07-12 13:25:00,161.64,161.97,161.64,161.91,2421.0,158.9013,159.2257,158.9013,159.1667,2421.0
2024-07-12 13:30:00,161.9,162.08,161.89,162.06,5756.0,159.1568,159.3338,159.147,159.3141,5756.0
2024-07-12 13:35:00,162.02,162.23,161.96,162.17,13503.0,159.2748,159.4813,159.2158,159.4223,13503.0
2024-07-12 13:40:00,162.16,162.41,162.07,162.38,7258.0,159.4124,159.6582,159.324,159.6287,7258.0
2024-07-12 13:45:00,162.36,162.43,162.26,162.26,6473.0,159.6091,159.6779,159.5107,159.5107,6473.0
2024-07-12 13:50:00,162.26,162.32,162.16,162.21,11672.0,159.5107,159.5697,159.4124,159.4616,11672.0
2024-07-12 13:55:00,162.21,162.27,161.87,162.0,16947.0,159.4616,159.5206,159.1274,159.2552,16947.0
2024-07-12 14:00:00,161.99,162.09,161.79,161.8,3258.0,159.2453,159.3436,159.0487,159.0585,3258.0
2024-07-12 14:05:00,161.73,161.78,161.66,161.67,2961.0,158.9897,159.0389,158.9209,158.9307,2961.0
2024-07-12 14:10:00,161.71,161.78,161.47,161.64,8202.0,158.9701,159.0389,158.7341,158.9013,8202.0
2024-07-12 14:15:00,161.68,161.69,161.49,161.61,2040.0,158.9406,158.9504,158.7538,158.8718,2040.0
2024-07-12 14:20:00,161.5,161.5,161.26,161.31,4400.0,158.7636,158.7636,158.5277,158.5768,4400.0
2024-07-12 14:25:00,161.26,161.52,161.26,161.52,2753.0,158.5277,158.7833,158.5277,158.7833,2753.0
2024-07-12 14:30:00,161.4,161.46,161.1,161.22,6853.0,158.6653,158.7243,158.3704,158.4884,6853.0
2024-07-12 14:35:00,161.27,161.41,161.21,161.41,5433.0,158.5375,158.6752,158.4785,158.6752,5433.0
2024-07-12 14:40:00,161.43,161.44,161.11,161.29,6633.0,158.6948,158.7046,158.3802,158.5572,6633.0
2024-07-12 14:45:00,161.28,161.35,161.06,161.12,8819.0,158.5474,158.6162,158.3311,158.3901,8819.0
2024-07-12 14:50:00,161.08,161.09,160.96,161.02,3198.0,158.3507,158.3606,158.2328,158.2918,3198.0
2024-07-12 14:55:00,161.0,161.21,161.0,161.17,2100.0,158.2721,158.4785,158.2721,158.4392,2100.0
2024-07-12 15:00:00,161.17,161.36,161.16,161.3,3781.0,158.4392,158.626,158.4294,158.567,3781.0
2024-07-12 15:05:00,161.29,161.32,161.23,161.28,3151.0,158.5572,158.5867,158.4982,158.5474,3151.0
2024-07-12 15:10:00,161.24,161.44,161.07,161.38,9645.0,158.508,158.7046,158.3409,158.6457,9645.0
2024-07-12 15:15:00,161.35,161.35,161.07,161.29,5275.0,158.6162,158.6162,158.3409,158.5572,5275.0
2024-07-12 15:20:00,161.29,161.41,161.27,161.37,4638.0,158.5572,158.6752,158.5375,158.6358,4638.0
2024-07-12 15:25:00,161.32,161.45,161.27,161.44,5487.0,158.5867,158.7145,158.5375,158.7046,5487.0
2024-07-12 15:30:00,161.45,161.51,161.27,161.48,15851.0,158.7145,158.7735,158.5375,158.744,15851.0
2024-07-12 15:35:00,161.48,161.61,161.41,161.57,16791.0,158.744,158.8718,158.6752,158.8324,16791.0
2024-07-12 15:40:00,161.59,161.63,161.27,161.34,14202.0,158.8521,158.8914,158.5375,158.6063,14202.0
2024-07-12 15:45:00,161.31,161.46,161.19,161.21,19333.0,158.5768,158.7243,158.4589,158.4785,19333.0
2024-07-12 15:50:00,161.19,161.33,161.04,161.09,33517.0,158.4589,158.5965,158.3114,158.3606,33517.0
2024-07-12 15:55:00,161.09,161.22,160.95,161.2,81591.0,158.3606,158.4884,158.2229,158.4687,81591.0
2024-07-15 09:30:00,163.01,167.0,163.0,165.56,76306.0,160.248,164.1704,160.2382,162.7548,76306.0
2024-07-15 09:35:00,165.63,167.0,165.42,166.56,21519.0,162.8236,164.1704,162.6172,163.7379,21519.0
2024-07-15 09:40:00,166.61,167.0,165.15,165.78,40682.0,163.787,164.1704,162.3518,162.9711,40682.0
2024-07-15 09:45:00,165.85,166.25,165.52,166.25,10629.0,163.0399,163.4331,162.7155,163.4331,10629.0
2024-07-15 09:50:00,166.14,166.93,165.89,166.59,13982.0,163.325,164.1016,163.0792,163.7674,13982.0
2024-07-15 09:55:00,166.59,166.67,165.97,166.06,16987.0,163.7674,163.846,163.1579,163.2464,16987.0
2024-07-15 10:00:00,166.14,166.3,165.52,165.69,8816.0,163.325,163.4823,162.7155,162.8826,8816.0
2024-07-15 10:05:00,165.37,166.08,165.31,165.69,5985.0,162.5681,163.266,162.5091,162.8826,5985.0
2024-07-15 10:10:00,165.77,165.85,165.43,165.45,10800.0,162.9613,163.0399,162.627,162.6467,10800.0
2024-07-15 10:15:00,165.5,166.0,165.43,165.66,7116.0,162.6959,163.1874,162.627,162.8531,7116.0
2024-07-15 10:20:00,165.65,165.9,165.54,165.89,7140.0,162.8433,163.0891,162.7352,163.0792,7140.0
2024-07-15 10:25:00,165.85,165.93,165.5,165.5,3418.0,163.0399,163.1186,162.6959,162.6959,3418.0
2024-07-15 10:30:00,165.49,165.9,165.48,165.84,12377.0,162.686,163.0891,162.6762,163.0301,12377.0
2024-07-15 10:35:00,165.77,165.96,165.68,165.83,6677.0,162.9613,163.1481,162.8728,163.0203,6677.0
2024-07-15 10:40:00,165.81,166.06,165.71,165.91,5426.0,163.0006,163.2464,162.9023,163.0989,5426.0
2024-07-15 10:45:00,165.9,166.19,165.79,165.92,13400.0,163.0891,163.3742,162.9809,163.1087,13400.0
2024-07-15 10:50:00,165.92,166.07,165.5,166.0,12751.0,163.1087,163.2562,162.6959,163.1874,12751.0
2024-07-15 10:55:00,166.0,166.06,165.52,165.84,6219.0,163.1874,163.2464,162.7155,163.0301,6219.0
2024-07-15 11:00:00,165.88,166.19,165.78,165.93,5317.0,163.0694,163.3742,162.9711,163.1186,5317.0
2024-07-15 11:05:00,165.92,166.0,165.69,165.9,3286.0,163.1087,163.1874,162.8826,163.0891,3286.0
2024-07-15 11:10:00,165.9,165.98,165.79,165.85,3614.0,163.0891,163.1677,162.9809,163.0399,3614.0
2024-07-15 11:15:00,165.76,166.16,165.76,165.87,5403.0,162.9514,163.3447,162.9514,163.0596,5403.0
2024-07-15 11:20:00,165.94,166.09,165.41,165.92,9457.0,163.1284,163.2759,162.6074,163.1087,9457.0
2024-07-15 11:25:00,165.92,165.97,165.7,165.73,7181.0,163.1087,163.1579,162.8925,162.922,7181.0
2024-07-15 11:30:00,165.8,165.8,165.59,165.69,6240.0,162.9908,162.9908,162.7843,162.8826,6240.0
2024-07-15 11:35:00,165.7,166.08,165.67,166.05,5980.0,162.8925,163.266,162.863,163.2365,5980.0
2024-07-15 11:40:00,166.05,166.12,165.85,165.97,10044.0,163.2365,163.3053,163.0399,163.1579,10044.0
2024-07-15 11:45:00,165.99,166.24,165.93,166.24,8873.0,163.1776,163.4233,163.1186,163.4233,8873.0
2024-07-15 11:50:00,166.24,166.38,166.11,166.25,4861.0,163.4233,163.5609,163.2955,163.4331,4861.0
2024-07-15 11:55:00,166.25,166.32,166.17,166.21,4439.0,163.4331,163.502,163.3545,163.3938,4439.0
2024-07-15 12:00:00,166.13,166.19,165.93,165.93,3762.0,163.3152,163.3742,163.1186,163.1186,3762.0
2024-07-15 12:05:00,165.98,166.27,165.92,166.09,6980.0,163.1677,163.4528,163.1087,163.2759,6980.0
2024-07-15 12:10:00,166.02,166.19,166.02,166.12,3195.0,163.207,163.3742,163.207,163.3053,3195.0
2024-07-15 12:15:00,166.0,166.4,165.99,166.4,3556.0,163.1874,163.5806,163.1776,163.5806,3556.0
2024-07-15 12:20:00,166.38,166.59,166.32,166.59,3111.0,163.5609,163.7674,163.502,163.7674,3111.0
2024-07-15 12:25:00,166.5,166.68,166.48,166.48,7687.0,163.6789,163.8559,163.6592,163.6592,7687.0
2024-07-15 12:30:00,166.49,166.49,166.19,166.19,4138.0,163.6691,163.6691,163.3742,163.3742,4138.0
2024-07-15 12:35:00,166.3,166.33,166.04,166.08,12452.0,163.4823,163.5118,163.2267,163.266,12452.0
2024-07-15 12:40:00,166.06,166.12,165.87,165.93,11401.0,163.2464,163.3053,163.0596,163.1186,11401.0
2024-07-15 12:45:00,165.88,165.99,165.77,165.79,7105.0,163.0694,163.1776,162.9613,162.9809,7105.0
2024-07-15 12:50:00,165.84,166.14,165.83,165.94,5133.0,163.0301,163.325,163.0203,163.1284,5133.0
2024-07-15 12:55:00,165.99,166.0,165.73,165.73,3874.0,163.1776,163.1874,162.922,162.922,3874.0
2024-07-15 13:00:00,165.77,165.78,165.61,165.65,2759.0,162.9613,162.9711,162.804,162.8433,2759.0
2024-07-15 13:05:00,165.63,165.78,165.56,165.67,3758.0,162.8236,162.9711,162.7548,162.863,3758.0
2024-07-15 13:10:00,165.62,165.72,165.54,165.59,5565.0,162.8138,162.9121,162.7352,162.7843,5565.0
2024-07-15 13:15:00,165.56,165.84,165.54,165.84,4281.0,162.7548,163.0301,162.7352,163.0301,4281.0
2024-07-15 13:20:00,165.73,165.74,165.5,165.5,3489.0,162.922,162.9318,162.6959,162.6959,3489.0
2024-07-15 13:25:00,165.49,165.6,165.36,165.36,5088.0,162.686,162.7942,162.5582,162.5582,5088.0
2024-07-15 13:30:00,165.38,165.38,165.09,165.09,15642.0,162.5779,162.5779,162.2928,162.2928,15642.0
2024-07-15 13:35:00,165.15,165.18,165.04,165.04,4066.0,162.3518,162.3813,162.2436,162.2436,4066.0
2024-07-15 13:40:00,165.03,165.24,164.9,165.08,7056.0,162.2338,162.4403,162.106,162.283,7056.0
2024-07-15 13:45:00,165.03,165.03,164.71,164.77,3146.0,162.2338,162.2338,161.9192,161.9782,3146.0
2024-07-15 13:50:00,164.77,165.07,164.77,164.97,2566.0,161.9782,162.2731,161.9782,162.1748,2566.0
2024-07-15 13:55:00,165.0,165.24,165.0,165.09,6238.0,162.2043,162.4403,162.2043,162.2928,6238.0
2024-07-15 14:00:00,165.16,165.19,165.05,165.07,2800.0,162.3616,162.3911,162.2535,162.2731,2800.0
2024-07-15 14:05:00,165.14,165.39,165.14,165.39,2838.0,162.342,162.5877,162.342,162.5877,2838.0
2024-07-15 14:10:00,165.4,165.47,165.17,165.28,5354.0,162.5975,162.6664,162.3714,162.4796,5354.0
2024-07-15 14:15:00,165.24,165.52,165.23,165.52,4981.0,162.4403,162.7155,162.4304,162.7155,4981.0
2024-07-15 14:20:00,165.49,165.83,165.48,165.81,7809.0,162.686,163.0203,162.6762,163.0006,7809.0
2024-07-15 14:25:00,165.72,165.78,165.5,165.61,5856.0,162.9121,162.9711,162.6959,162.804,5856.0
2024-07-15 14:30:00,165.61,165.73,165.55,165.58,6109.0,162.804,162.922,162.745,162.7745,6109.0
2024-07-15 14:35:00,165.59,165.65,165.31,165.32,6496.0,162.7843,162.8433,162.5091,162.5189,6496.0
2024-07-15 14:40:00,165.31,165.47,165.25,165.46,9549.0,162.5091,162.6664,162.4501,162.6565,9549.0
2024-07-15 14:45:00,165.46,165.55,165.33,165.37,13032.0,162.6565,162.745,162.5287,162.5681,13032.0
2024-07-15 14:50:00,165.43,165.8,165.3,165.77,25032.0,162.627,162.9908,162.4992,162.9613,25032.0
2024-07-15 14:55:00,165.72,165.72,165.35,165.53,19649.0,162.9121,162.9121,162.5484,162.7253,19649.0
2024-07-15 15:00:00,165.53,165.68,165.41,165.68,6253.0,162.7253,162.8728,162.6074,162.8728,6253.0
2024-07-15 15:05:00,165.67,165.79,165.54,165.58,8192.0,162.863,162.9809,162.7352,162.7745,8192.0
2024-07-15 15:10:00,165.54,165.64,165.41,165.58,2500.0,162.7352,162.8335,162.6074,162.7745,2500.0
2024-07-15 15:15:00,165.64,165.64,165.51,165.57,4337.0,162.8335,162.8335,162.7057,162.7647,4337.0
2024-07-15 15:20:00,165.57,165.62,165.44,165.51,10487.0,162.7647,162.8138,162.6369,162.7057,10487.0
2024-07-15 15:25:00,165.49,165.59,165.42,165.49,9443.0,162.686,162.7843,162.6172,162.686,9443.0
2024-07-15 15:30:00,165.54,165.75,165.29,165.75,20505.0,162.7352,162.9416,162.4894,162.9416,20505.0
2024-07-15 15:35:00,165.72,165.72,165.16,165.16,17153.0,162.9121,162.9121,162.3616,162.3616,17153.0
2024-07-15 15:40:00,165.2,165.35,164.78,164.88,21441.0,162.4009,162.5484,161.9881,162.0864,21441.0
2024-07-15 15:45:00,164.89,164.92,164.72,164.72,14213.0,162.0962,162.1257,161.9291,161.9291,14213.0
2024-07-15 15:50:00,164.7,164.79,164.57,164.61,28000.0,161.9094,161.9979,161.7816,161.8209,28000.0
2024-07-15 15:55:00,164.64,164.89,164.58,164.88,105350.0,161.8504,162.0962,161.7914,162.0864,105350.0
2024-07-16 09:30:00,163.85,165.43,163.65,163.71,35686.0,161.0738,162.627,160.8772,160.9362,35686.0
2024-07-16 09:35:00,163.82,163.98,163.16,163.73,12314.0,161.0443,161.2016,160.3955,160.9558,12314.0
2024-07-16 09:40:00,163.82,164.62,163.82,164.59,4764.0,161.0443,161.8308,161.0443,161.8013,4764.0
2024-07-16 09:45:00,164.87,165.53,164.62,165.28,8197.0,162.0765,162.7253,161.8308,162.4796,8197.0
2024-07-16 09:50:00,165.4,165.62,165.27,165.58,5619.0,162.5975,162.8138,162.4697,162.7745,5619.0
2024-07-16 09:55:00,165.68,166.14,165.68,165.69,4409.0,162.8728,163.325,162.8728,162.8826,4409.0
2024-07-16 10:00:00,165.69,165.87,165.21,165.3,9627.0,162.8826,163.0596,162.4108,162.4992,9627.0
2024-07-16 10:05:00,165.54,165.93,165.21,165.21,33480.0,162.7352,163.1186,162.4108,162.4108,33480.0
2024-07-16 10:10:00,165.03,165.37,164.94,165.32,10053.0,162.2338,162.5681,162.1453,162.5189,10053.0
2024-07-16 10:15:00,165.36,165.75,165.19,165.36,27755.0,162.5582,162.9416,162.3911,162.5582,27755.0
2024-07-16 10:20:00,165.34,165.78,165.33,165.55,6880.0,162.5386,162.9711,162.5287,162.745,6880.0
2024-07-16 10:25:00,165.55,165.82,165.51,165.56,31284.0,162.745,163.0104,162.7057,162.7548,31284.0
2024-07-16 10:30:00,165.6,165.74,165.49,165.65,3987.0,162.7942,162.9318,162.686,162.8433,3987.0
2024-07-16 10:35:00,165.65,165.83,165.55,165.55,9884.0,162.8433,163.0203,162.745,162.745,9884.0
2024-07-16 10:40:00,165.61,165.84,165.59,165.6,5851.0,162.804,163.0301,162.7843,162.7942,5851.0
2024-07-16 10:45:00,165.52,165.96,165.47,165.94,29388.0,162.7155,163.1481,162.6664,163.1284,29388.0
2024-07-16 10:50:00,165.99,166.28,165.93,166.18,14079.0,163.1776,163.4626,163.1186,163.3643,14079.0
2024-07-16 10:55:00,166.2,166.48,166.13,166.43,8614.0,163.384,163.6592,163.3152,163.6101,8614.0
2024-07-16 11:00:00,166.47,166.5,166.21,166.44,6159.0,163.6494,163.6789,163.3938,163.6199,6159.0
2024-07-16 11:05:00,166.5,166.63,166.38,166.49,16915.0,163.6789,163.8067,163.5609,163.6691,16915.0
2024-07-16 11:10:00,166.57,166.81,166.29,166.39,38262.0,163.7477,163.9837,163.4725,163.5708,38262.0
2024-07-16 11:15:00,166.31,166.43,165.96,166.0,17608.0,163.4921,163.6101,163.1481,163.1874,17608.0
2024-07-16 11:20:00,165.99,166.06,165.63,165.75,46842.0,163.1776,163.2464,162.8236,162.9416,46842.0
2024-07-16 11:25:00,165.74,165.85,165.54,165.57,12409.0,162.9318,163.0399,162.7352,162.7647,12409.0
2024-07-16 11:30:00,165.5,165.59,165.35,165.35,11189.0,162.6959,162.7843,162.5484,162.5484,11189.0
2024-07-16 11:35:00,165.4,165.54,165.32,165.5,4828.0,162.5975,162.7352,162.5189,162.6959,4828.0
2024-07-16 11:40:00,165.54,165.59,165.42,165.49,7570.0,162.7352,162.7843,162.6172,162.686,7570.0
2024-07-16 11:45:00,165.56,165.73,165.45,165.45,5997.0,162.7548,162.922,162.6467,162.6467,5997.0
2024-07-16 11:50:00,165.37,165.55,165.25,165.42,3452.0,162.5681,162.745,162.4501,162.6172,3452.0
2024-07-16 11:55:00,165.4,165.53,165.36,165.53,1800.0,162.5975,162.7253,162.5582,162.7253,1800.0
2024-07-16 12:00:00,165.53,165.53,165.48,165.53,4238.0,162.7253,162.7253,162.6762,162.7253,4238.0
2024-07-16 12:05:00,165.49,165.54,165.45,165.45,1501.0,162.686,162.7352,162.6467,162.6467,1501.0
2024-07-16 12:10:00,165.49,165.49,165.32,165.44,2088.0,162.686,162.686,162.5189,162.6369,2088.0
2024-07-16 12:15:00,165.39,165.55,165.32,165.49,5757.0,162.5877,162.745,162.5189,162.686,5757.0
2024-07-16 12:20:00,165.49,165.61,165.49,165.58,4643.0,162.686,162.804,162.686,162.7745,4643.0
2024-07-16 12:25:00,165.62,165.73,165.45,165.45,6073.0,162.8138,162.922,162.6467,162.6467,6073.0
2024-07-16 12:30:00,165.42,165.72,165.42,165.72,3183.0,162.6172,162.9121,162.6172,162.9121,3183.0
2024-07-16 12:35:00,165.72,165.83,165.71,165.76,3207.0,162.9121,163.0203,162.9023,162.9514,3207.0
2024-07-16 12:40:00,165.7,165.71,165.6,165.61,2748.0,162.8925,162.9023,162.7942,162.804,2748.0
2024-07-16 12:45:00,165.61,165.72,165.54,165.69,6883.0,162.804,162.9121,162.7352,162.8826,6883.0
2024-07-16 12:50:00,165.69,165.86,165.69,165.8,3839.0,162.8826,163.0498,162.8826,162.9908,3839.0
2024-07-16 12:55:00,165.83,165.85,165.7,165.85,3609.0,163.0203,163.0399,162.8925,163.0399,3609.0
2024-07-16 13:00:00,165.86,165.87,165.75,165.84,6088.0,163.0498,163.0596,162.9416,163.0301,6088.0
2024-07-16 13:05:00,165.86,165.96,165.8,165.96,4496.0,163.0498,163.1481,162.9908,163.1481,4496.0
2024-07-16 13:10:00,165.99,165.99,165.73,165.75,2853.0,163.1776,163.1776,162.922,162.9416,2853.0
2024-07-16 13:15:00,165.84,165.95,165.8,165.84,3243.0,163.0301,163.1382,162.9908,163.0301,3243.0
2024-07-16 13:20:00,165.9,165.95,165.86,165.9,2080.0,163.0891,163.1382,163.0498,163.0891,2080.0
2024-07-16 13:25:00,165.95,166.04,165.87,166.0,5348.0,163.1382,163.2267,163.0596,163.1874,5348.0
2024-07-16 13:30:00,165.96,166.03,165.91,165.98,2061.0,163.1481,163.2169,163.0989,163.1677,2061.0
2024-07-16 13:35:00,165.98,166.26,165.98,166.25,1974.0,163.1677,163.443,163.1677,163.4331,1974.0
2024-07-16 13:40:00,166.22,166.28,166.15,166.24,4708.0,163.4037,163.4626,163.3348,163.4233,4708.0
2024-07-16 13:45:00,166.24,166.26,166.17,166.24,2317.0,163.4233,163.443,163.3545,163.4233,2317.0
2024-07-16 13:50:00,166.27,166.48,166.27,166.47,3610.0,163.4528,163.6592,163.4528,163.6494,3610.0
2024-07-16 13:55:00,166.49,166.65,166.49,166.63,6343.0,163.6691,163.8264,163.6691,163.8067,6343.0
2024-07-16 14:00:00,166.63,166.65,166.49,166.5,3229.0,163.8067,163.8264,163.6691,163.6789,3229.0
2024-07-16 14:05:00,166.46,166.46,166.36,166.39,2200.0,163.6396,163.6396,163.5413,163.5708,2200.0
2024-07-16 14:10:00,166.4,166.65,166.4,166.59,1861.0,163.5806,163.8264,163.5806,163.7674,1861.0
2024-07-16 14:15:00,166.57,166.63,166.18,166.18,3941.0,163.7477,163.8067,163.3643,163.3643,3941.0
2024-07-16 14:20:00,166.31,166.46,166.3,166.39,1375.0,163.4921,163.6396,163.4823,163.5708,1375.0
2024-07-16 14:25:00,166.32,166.34,166.15,166.17,3268.0,163.502,163.5216,163.3348,163.3545,3268.0
2024-07-16 14:30:00,166.17,166.17,165.86,165.86,3093.0,163.3545,163.3545,163.0498,163.0498,3093.0
2024-07-16 14:35:00,165.89,166.02,165.46,165.47,64115.0,163.0792,163.207,162.6565,162.6664,64115.0
2024-07-16 14:40:00,165.51,165.58,165.15,165.58,6664.0,162.7057,162.7745,162.3518,162.7745,6664.0
2024-07-16 14:45:00,165.61,165.68,165.56,165.6,3215.0,162.804,162.8728,162.7548,162.7942,3215.0
2024-07-16 14:50:00,165.54,165.77,165.51,165.77,3400.0,162.7352,162.9613,162.7057,162.9613,3400.0
2024-07-16 14:55:00,165.85,165.92,165.78,165.87,2560.0,163.0399,163.1087,162.9711,163.0596,2560.0
2024-07-16 15:00:00,165.79,165.85,165.62,165.85,5990.0,162.9809,163.0399,162.8138,163.0399,5990.0
2024-07-16 15:05:00,165.88,165.88,165.65,165.65,2246.0,163.0694,163.0694,162.8433,162.8433,2246.0
2024-07-16 15:10:00,165.67,165.8,165.48,165.48,9572.0,162.863,162.9908,162.6762,162.6762,9572.0
2024-07-16 15:15:00,165.47,165.61,165.26,165.6,8864.0,162.6664,162.804,162.4599,162.7942,8864.0
2024-07-16 15:20:00,165.62,165.87,165.44,165.87,5781.0,162.8138,163.0596,162.6369,163.0596,5781.0
2024-07-16 15:25:00,165.88,165.99,165.76,165.86,4966.0,163.0694,163.1776,162.9514,163.0498,4966.0
2024-07-16 15:30:00,165.83,165.99,165.73,165.94,11953.0,163.0203,163.1776,162.922,163.1284,11953.0
2024-07-16 15:35:00,165.91,166.02,165.83,165.99,6473.0,163.0989,163.207,163.0203,163.1776,6473.0
2024-07-16 15:40:00,165.97,165.99,165.77,165.91,9159.0,163.1579,163.1776,162.9613,163.0989,9159.0
2024-07-16 15:45:00,165.88,166.01,165.76,165.88,15917.0,163.0694,163.1972,162.9514,163.0694,15917.0
2024-07-16 15:50:00,165.83,166.24,165.83,166.16,16058.0,163.0203,163.4233,163.0203,163.3447,16058.0
2024-07-16 15:55:00,166.16,166.43,166.11,166.14,66237.0,163.3447,163.6101,163.2955,163.325,66237.0
2024-07-17 09:30:00,166.08,166.87,165.49,166.87,25047.0,163.266,164.0426,162.686,164.0426,25047.0
2024-07-17 09:35:00,166.68,166.77,165.82,165.88,8695.0,163.8559,163.9443,163.0104,163.0694,8695.0
2024-07-17 09:40:00,165.89,165.89,165.55,165.74,3658.0,163.0792,163.0792,162.745,162.9318,3658.0
2024-07-17 09:45:00,165.74,166.27,165.73,166.03,5997.0,162.9318,163.4528,162.922,163.2169,5997.0
2024-07-17 09:50:00,166.13,166.43,165.81,166.25,9631.0,163.3152,163.6101,163.0006,163.4331,9631.0
2024-07-17 09:55:00,166.2,166.25,165.69,166.0,6854.0,163.384,163.4331,162.8826,163.1874,6854.0
2024-07-17 10:00:00,166.02,166.24,165.73,165.78,8799.0,163.207,163.4233,162.922,162.9711,8799.0
2024-07-17 10:05:00,165.7,165.88,165.25,165.25,6187.0,162.8925,163.0694,162.4501,162.4501,6187.0
2024-07-17 10:10:00,165.34,165.77,165.24,165.73,9580.0,162.5386,162.9613,162.4403,162.922,9580.0
2024-07-17 10:15:00,165.64,165.82,165.38,165.65,8590.0,162.8335,163.0104,162.5779,162.8433,8590.0
2024-07-17 10:20:00,165.57,165.68,165.36,165.44,6508.0,162.7647,162.8728,162.5582,162.6369,6508.0
2024-07-17 10:25:00,165.52,165.65,165.38,165.57,16269.0,162.7155,162.8433,162.5779,162.7647,16269.0
2024-07-17 10:30:00,165.58,165.6,165.23,165.27,10448.0,162.7745,162.7942,162.4304,162.4697,10448.0
2024-07-17 10:35:00,165.24,165.28,164.7,164.71,8419.0,162.4403,162.4796,161.9094,161.9192,8419.0
2024-07-17 10:40:00,164.66,164.97,164.66,164.71,11625.0,161.8701,162.1748,161.8701,161.9192,11625.0
2024-07-17 10:45:00,164.78,164.95,164.63,164.75,10345.0,161.9881,162.1552,161.8406,161.9586,10345.0
2024-07-17 10:50:00,164.71,165.41,164.71,165.2,7648.0,161.9192,162.6074,161.9192,162.4009,7648.0
2024-07-17 10:55:00,165.2,165.27,164.84,165.07,9742.0,162.4009,162.4697,162.047,162.2731,9742.0
2024-07-17 11:00:00,165.07,165.15,164.59,164.73,5693.0,162.2731,162.3518,161.8013,161.9389,5693.0
2024-07-17 11:05:00,164.73,164.86,164.66,164.76,6689.0,161.9389,162.0667,161.8701,161.9684,6689.0
2024-07-17 11:10:00,164.72,165.19,164.72,165.14,4288.0,161.9291,162.3911,161.9291,162.342,4288.0
2024-07-17 11:15:00,165.16,165.24,164.97,165.17,7728.0,162.3616,162.4403,162.1748,162.3714,7728.0
2024-07-17 11:20:00,165.2,165.27,165.1,165.18,6911.0,162.4009,162.4697,162.3026,162.3813,6911.0
2024-07-17 11:25:00,165.18,165.41,165.11,165.22,10067.0,162.3813,162.6074,162.3125,162.4206,10067.0
2024-07-17 11:30:00,165.22,165.28,165.05,165.25,6925.0,162.4206,162.4796,162.2535,162.4501,6925.0
2024-07-17 11:35:00,165.17,165.34,164.9,165.24,9417.0,162.3714,162.5386,162.106,162.4403,9417.0
2024-07-17 11:40:00,165.31,165.5,165.24,165.5,3444.0,162.5091,162.6959,162.4403,162.6959,3444.0
2024-07-17 11:45:00,165.51,165.57,165.35,165.55,6627.0,162.7057,162.7647,162.5484,162.745,6627.0
2024-07-17 11:50:00,165.51,165.62,165.32,165.44,5675.0,162.7057,162.8138,162.5189,162.6369,5675.0
2024-07-17 11:55:00,165.4,165.49,165.33,165.46,4665.0,162.5975,162.686,162.5287,162.6565,4665.0
2024-07-17 12:00:00,165.46,165.6,165.43,165.43,6951.0,162.6565,162.7942,162.627,162.627,6951.0
2024-07-17 12:05:00,165.43,165.56,165.3,165.49,6369.0,162.627,162.7548,162.4992,162.686,6369.0
2024-07-17 12:10:00,165.56,165.75,165.49,165.73,6292.0,162.7548,162.9416,162.686,162.922,6292.0
2024-07-17 12:15:00,165.74,166.06,165.69,165.76,8239.0,162.9318,163.2464,162.8826,162.9514,8239.0
2024-07-17 12:20:00,165.83,165.84,165.71,165.78,4250.0,163.0203,163.0301,162.9023,162.9711,4250.0
2024-07-17 12:25:00,165.78,165.83,165.62,165.62,6220.0,162.9711,163.0203,162.8138,162.8138,6220.0
2024-07-17 12:30:00,165.54,165.65,165.39,165.64,4696.0,162.7352,162.8433,162.5877,162.8335,4696.0
2024-07-17 12:35:00,165.58,165.65,165.48,165.48,4379.0,162.7745,162.8433,162.6762,162.6762,4379.0
2024-07-17 12:40:00,165.47,165.71,165.47,165.68,8960.0,162.6664,162.9023,162.6664,162.8728,8960.0
2024-07-17 12:45:00,165.7,165.7,165.17,165.22,5118.0,162.8925,162.8925,162.3714,162.4206,5118.0
2024-07-17 12:50:00,165.14,165.3,165.14,165.29,754.0,162.342,162.4992,162.342,162.4894,754.0
2024-07-17 12:55:00,165.31,165.42,165.21,165.42,6893.0,162.5091,162.6172,162.4108,162.6172,6893.0
2024-07-17 13:00:00,165.48,165.51,165.31,165.45,6558.0,162.6762,162.7057,162.5091,162.6467,6558.0
2024-07-17 13:05:00,165.4,165.4,165.18,165.3,3765.0,162.5975,162.5975,162.3813,162.4992,3765.0
2024-07-17 13:10:00,165.3,165.3,165.04,165.12,1980.0,162.4992,162.4992,162.2436,162.3223,1980.0
2024-07-17 13:15:00,165.12,165.12,164.84,164.84,4671.0,162.3223,162.3223,162.047,162.047,4671.0
2024-07-17 13:20:00,164.84,164.87,164.6,164.68,3505.0,162.047,162.0765,161.8111,161.8897,3505.0
2024-07-17 13:25:00,164.64,164.8,164.62,164.75,5421.0,161.8504,162.0077,161.8308,161.9586,5421.0
2024-07-17 13:30:00,164.75,164.78,164.47,164.62,10857.0,161.9586,161.9881,161.6833,161.8308,10857.0
2024-07-17 13:35:00,164.59,164.7,164.53,164.66,3373.0,161.8013,161.9094,161.7423,161.8701,3373.0
2024-07-17 13:40:00,164.66,164.71,164.52,164.68,5963.0,161.8701,161.9192,161.7325,161.8897,5963.0
2024-07-17 13:45:00,164.68,164.79,164.55,164.55,3179.0,161.8897,161.9979,161.7619,161.7619,3179.0
2024-07-17 13:50:00,164.63,164.68,164.55,164.68,5315.0,161.8406,161.8897,161.7619,161.8897,5315.0
2024-07-17 13:55:00,164.56,164.67,164.47,164.55,8234.0,161.7718,161.8799,161.6833,161.7619,8234.0
2024-07-17 14:00:00,164.55,164.58,164.47,164.48,2761.0,161.7619,161.7914,161.6833,161.6931,2761.0
2024-07-17 14:05:00,164.51,164.56,164.47,164.56,8578.0,161.7226,161.7718,161.6833,161.7718,8578.0
2024-07-17 14:10:00,164.56,164.6,164.47,164.55,3995.0,161.7718,161.8111,161.6833,161.7619,3995.0
2024-07-17 14:15:00,164.5,164.73,164.5,164.56,5549.0,161.7128,161.9389,161.7128,161.7718,5549.0
2024-07-17 14:20:00,164.62,164.84,164.52,164.74,6585.0,161.8308,162.047,161.7325,161.9487,6585.0
2024-07-17 14:25:00,164.82,164.88,164.62,164.82,4119.0,162.0274,162.0864,161.8308,162.0274,4119.0
2024-07-17 14:30:00,164.77,164.84,164.67,164.81,4310.0,161.9782,162.047,161.8799,162.0175,4310.0
2024-07-17 14:35:00,164.88,164.9,164.74,164.78,5493.0,162.0864,162.106,161.9487,161.9881,5493.0
2024-07-17 14:40:00,164.7,164.89,164.7,164.79,4647.0,161.9094,162.0962,161.9094,161.9979,4647.0
2024-07-17 14:45:00,164.78,164.8,164.62,164.74,9392.0,161.9881,162.0077,161.8308,161.9487,9392.0
2024-07-17 14:50:00,164.8,164.84,164.73,164.78,4281.0,162.0077,162.047,161.9389,161.9881,4281.0
2024-07-17 14:55:00,164.78,164.81,164.65,164.81,5239.0,161.9881,162.0175,161.8603,162.0175,5239.0
2024-07-17 15:00:00,164.69,164.86,164.65,164.71,6774.0,161.8996,162.0667,161.8603,161.9192,6774.0
2024-07-17 15:05:00,164.75,164.84,164.63,164.75,9649.0,161.9586,162.047,161.8406,161.9586,9649.0
2024-07-17 15:10:00,164.71,164.92,164.71,164.78,4162.0,161.9192,162.1257,161.9192,161.9881,4162.0
2024-07-17 15:15:00,164.86,164.86,164.66,164.72,15191.0,162.0667,162.0667,161.8701,161.9291,15191.0
2024-07-17 15:20:00,164.72,164.79,164.61,164.78,4898.0,161.9291,161.9979,161.8209,161.9881,4898.0
2024-07-17 15:25:00,164.74,164.98,164.73,164.79,7197.0,161.9487,162.1847,161.9389,161.9979,7197.0
2024-07-17 15:30:00,164.79,164.87,164.65,164.72,9796.0,161.9979,162.0765,161.8603,161.9291,9796.0
2024-07-17 15:35:00,164.75,164.76,164.47,164.5,13038.0,161.9586,161.9684,161.6833,161.7128,13038.0
2024-07-17 15:40:00,164.47,164.53,164.44,164.45,25010.0,161.6833,161.7423,161.6538,161.6636,25010.0
2024-07-17 15:45:00,164.45,164.46,164.03,164.11,32738.0,161.6636,161.6735,161.2508,161.3294,32738.0
2024-07-17 15:50:00,164.0,164.36,163.9,163.91,31766.0,161.2213,161.5752,161.123,161.1328,31766.0
2024-07-17 15:55:00,163.94,164.17,163.72,163.97,85717.0,161.1623,161.3884,160.946,161.1918,85717.0
2024-07-18 09:30:00,163.25,164.62,163.11,163.61,28931.0,160.484,161.8308,160.3463,160.8379,28931.0
2024-07-18 09:35:00,163.76,164.49,163.76,164.49,2418.0,160.9853,161.703,160.9853,161.703,2418.0
2024-07-18 09:40:00,164.78,165.39,164.77,165.33,2947.0,161.9881,162.5877,161.9782,162.5287,2947.0
2024-07-18 09:45:00,165.3,165.47,164.87,164.87,5114.0,162.4992,162.6664,162.0765,162.0765,5114.0
2024-07-18 09:50:00,165.0,165.96,165.0,165.24,4056.0,162.2043,163.1481,162.2043,162.4403,4056.0
2024-07-18 09:55:00,165.37,165.68,165.33,165.33,1345.0,162.5681,162.8728,162.5287,162.5287,1345.0
2024-07-18 10:00:00,165.35,165.91,165.35,165.88,3629.0,162.5484,163.0989,162.5484,163.0694,3629.0
2024-07-18 10:05:00,166.0,166.0,165.33,165.62,6763.0,163.1874,163.1874,162.5287,162.8138,6763.0
2024-07-18 10:10:00,165.53,166.23,165.52,166.22,4407.0,162.7253,163.4135,162.7155,163.4037,4407.0
2024-07-18 10:15:00,166.25,166.37,165.89,165.92,5030.0,163.4331,163.5511,163.0792,163.1087,5030.0
2024-07-18 10:20:00,166.0,166.81,166.0,166.62,33070.0,163.1874,163.9837,163.1874,163.7969,33070.0
2024-07-18 10:25:00,166.53,167.0,166.1,166.78,25975.0,163.7084,164.1704,163.2857,163.9542,25975.0
2024-07-18 10:30:00,166.74,167.05,166.25,166.69,20529.0,163.9148,164.2196,163.4331,163.8657,20529.0
2024-07-18 10:35:00,166.56,166.75,166.34,166.7,5122.0,163.7379,163.9247,163.5216,163.8755,5122.0
2024-07-18 10:40:00,166.59,166.79,166.1,166.75,5748.0,163.7674,163.964,163.2857,163.9247,5748.0
2024-07-18 10:45:00,166.8,167.02,166.64,166.87,9455.0,163.9738,164.1901,163.8165,164.0426,9455.0
2024-07-18 10:50:00,166.92,167.03,166.54,167.01,15912.0,164.0918,164.1999,163.7182,164.1803,15912.0
2024-07-18 10:55:00,167.0,167.16,166.85,167.01,7218.0,164.1704,164.3277,164.023,164.1803,7218.0
2024-07-18 11:00:00,166.97,167.26,166.89,167.23,9715.0,164.1409,164.426,164.0623,164.3965,9715.0
2024-07-18 11:05:00,167.21,167.24,166.91,166.91,7696.0,164.3769,164.4064,164.082,164.082,7696.0
2024-07-18 11:10:00,166.93,167.15,166.83,167.07,9694.0,164.1016,164.3179,164.0033,164.2393,9694.0
2024-07-18 11:15:00,167.08,167.5,166.97,167.28,6991.0,164.2491,164.662,164.1409,164.4457,6991.0
2024-07-18 11:20:00,167.31,167.31,166.85,167.03,12117.0,164.4752,164.4752,164.023,164.1999,12117.0
2024-07-18 11:25:00,167.02,167.03,166.48,166.74,12215.0,164.1901,164.1999,163.6592,163.9148,12215.0
2024-07-18 11:30:00,166.87,167.0,166.6,166.72,6289.0,164.0426,164.1704,163.7772,163.8952,6289.0
2024-07-18 11:35:00,166.6,166.73,166.36,166.57,7310.0,163.7772,163.905,163.5413,163.7477,7310.0
2024-07-18 11:40:00,166.5,166.62,166.28,166.38,7638.0,163.6789,163.7969,163.4626,163.5609,7638.0
2024-07-18 11:45:00,166.25,166.29,165.93,166.09,9313.0,163.4331,163.4725,163.1186,163.2759,9313.0
2024-07-18 11:50:00,166.09,166.53,166.09,166.49,5096.0,163.2759,163.7084,163.2759,163.6691,5096.0
2024-07-18 11:55:00,166.49,166.9,166.49,166.9,4881.0,163.6691,164.0721,163.6691,164.0721,4881.0
2024-07-18 12:00:00,166.95,166.95,166.48,166.58,11531.0,164.1213,164.1213,163.6592,163.7576,11531.0
2024-07-18 12:05:00,166.55,166.55,166.3,166.45,12040.0,163.7281,163.7281,163.4823,163.6298,12040.0
2024-07-18 12:10:00,166.45,166.53,165.91,166.11,15719.0,163.6298,163.7084,163.0989,163.2955,15719.0
2024-07-18 12:15:00,166.06,166.3,166.06,166.16,3681.0,163.2464,163.4823,163.2464,163.3447,3681.0
2024-07-18 12:20:00,166.27,166.45,165.9,166.29,20802.0,163.4528,163.6298,163.0891,163.4725,20802.0
2024-07-18 12:25:00,166.23,166.23,165.71,165.78,9582.0,163.4135,163.4135,162.9023,162.9711,9582.0
2024-07-18 12:30:00,165.69,165.93,165.69,165.89,6897.0,162.8826,163.1186,162.8826,163.0792,6897.0
2024-07-18 12:35:00,165.89,165.9,165.74,165.81,4676.0,163.0792,163.0891,162.9318,163.0006,4676.0
2024-07-18 12:40:00,165.79,165.99,165.65,165.99,15038.0,162.9809,163.1776,162.8433,163.1776,15038.0
2024-07-18 12:45:00,165.95,166.13,165.81,166.03,8492.0,163.1382,163.3152,163.0006,163.2169,8492.0
2024-07-18 12:50:00,166.07,166.17,165.97,166.01,3260.0,163.2562,163.3545,163.1579,163.1972,3260.0
2024-07-18 12:55:00,166.02,166.26,166.02,166.26,1701.0,163.207,163.443,163.207,163.443,1701.0
2024-07-18 13:00:00,166.27,166.36,166.25,166.26,2700.0,163.4528,163.5413,163.4331,163.443,2700.0
2024-07-18 13:05:00,166.34,166.48,166.26,166.35,5387.0,163.5216,163.6592,163.443,163.5315,5387.0
2024-07-18 13:10:00,166.38,166.54,166.22,166.24,4214.0,163.5609,163.7182,163.4037,163.4233,4214.0
2024-07-18 13:15:00,166.13,166.24,166.02,166.13,3290.0,163.3152,163.4233,163.207,163.3152,3290.0
2024-07-18 13:20:00,166.11,166.23,166.01,166.06,5001.0,163.2955,163.4135,163.1972,163.2464,5001.0
2024-07-18 13:25:00,166.06,166.06,165.83,165.94,2865.0,163.2464,163.2464,163.0203,163.1284,2865.0
2024-07-18 13:30:00,165.95,166.17,165.95,166.07,3158.0,163.1382,163.3545,163.1382,163.2562,3158.0
2024-07-18 13:35:00,166.16,166.19,165.9,165.96,4908.0,163.3447,163.3742,163.0891,163.1481,4908.0
2024-07-18 13:40:00,166.02,166.15,165.97,166.02,4595.0,163.207,163.3348,163.1579,163.207,4595.0
2024-07-18 13:45:00,166.05,166.17,165.92,166.0,4538.0,163.2365,163.3545,163.1087,163.1874,4538.0
2024-07-18 13:50:00,166.03,166.03,165.69,165.73,13268.0,163.2169,163.2169,162.8826,162.922,13268.0
2024-07-18 13:55:00,165.73,165.82,165.59,165.72,11163.0,162.922,163.0104,162.7843,162.9121,11163.0
2024-07-18 14:00:00,165.71,165.71,164.96,165.17,10124.0,162.9023,162.9023,162.165,162.3714,10124.0
2024-07-18 14:05:00,165.05,165.11,164.81,164.93,3431.0,162.2535,162.3125,162.0175,162.1355,3431.0
2024-07-18 14:10:00,164.93,164.93,164.77,164.82,10604.0,162.1355,162.1355,161.9782,162.0274,10604.0
2024-07-18 14:15:00,164.87,164.97,164.86,164.86,4416.0,162.0765,162.1748,162.0667,162.0667,4416.0
2024-07-18 14:20:00,164.95,165.03,164.84,164.89,7629.0,162.1552,162.2338,162.047,162.0962,7629.0
2024-07-18 14:25:00,164.94,165.25,164.94,165.25,3742.0,162.1453,162.4501,162.1453,162.4501,3742.0
2024-07-18 14:30:00,165.25,165.32,164.97,165.09,5051.0,162.4501,162.5189,162.1748,162.2928,5051.0
2024-07-18 14:35:00,165.14,165.17,165.03,165.12,7800.0,162.342,162.3714,162.2338,162.3223,7800.0
2024-07-18 14:40:00,165.03,165.06,164.77,164.8,8650.0,162.2338,162.2633,161.9782,162.0077,8650.0
2024-07-18 14:45:00,164.75,165.1,164.7,164.97,5617.0,161.9586,162.3026,161.9094,162.1748,5617.0
2024-07-18 14:50:00,164.95,165.03,164.77,164.9,6121.0,162.1552,162.2338,161.9782,162.106,6121.0
2024-07-18 14:55:00,164.83,165.21,164.83,165.14,6998.0,162.0372,162.4108,162.0372,162.342,6998.0
2024-07-18 15:00:00,165.22,165.28,165.08,165.08,8344.0,162.4206,162.4796,162.283,162.283,8344.0
2024-07-18 15:05:00,165.04,165.16,164.96,165.16,10495.0,162.2436,162.3616,162.165,162.3616,10495.0
2024-07-18 15:10:00,165.18,165.23,164.76,165.02,10495.0,162.3813,162.4304,161.9684,162.224,10495.0
2024-07-18 15:15:00,165.03,165.31,164.9,165.03,7663.0,162.2338,162.5091,162.106,162.2338,7663.0
2024-07-18 15:20:00,165.0,165.21,164.91,165.09,5488.0,162.2043,162.4108,162.1158,162.2928,5488.0
2024-07-18 15:25:00,165.09,165.48,165.07,165.4,9889.0,162.2928,162.6762,162.2731,162.5975,9889.0
2024-07-18 15:30:00,165.4,165.51,165.25,165.34,11876.0,162.5975,162.7057,162.4501,162.5386,11876.0
2024-07-18 15:35:00,165.39,165.56,165.32,165.45,13743.0,162.5877,162.7548,162.5189,162.6467,13743.0
2024-07-18 15:40:00,165.48,165.6,165.18,165.25,16294.0,162.6762,162.7942,162.3813,162.4501,16294.0
2024-07-18 15:45:00,165.23,165.54,165.2,165.51,13255.0,162.4304,162.7352,162.4009,162.7057,13255.0
2024-07-18 15:50:00,165.46,165.62,165.35,165.43,39576.0,162.6565,162.8138,162.5484,162.627,39576.0
2024-07-18 15:55:00,165.41,165.78,165.4,165.69,102861.0,162.6074,162.9711,162.5975,162.8826,102861.0
2024-07-19 09:30:00,165.9,166.05,163.75,163.75,61240.0,163.0891,163.2365,160.9755,160.9755,61240.0
2024-07-19 09:35:00,163.94,164.51,163.72,164.38,4893.0,161.1623,161.7226,160.946,161.5948,4893.0
2024-07-19 09:40:00,164.4,165.09,164.4,164.94,3820.0,161.6145,162.2928,161.6145,162.1453,3820.0
2024-07-19 09:45:00,164.71,164.79,164.16,164.28,6856.0,161.9192,161.9979,161.3786,161.4965,6856.0
2024-07-19 09:50:00,164.27,164.27,163.41,163.65,7849.0,161.4867,161.4867,160.6413,160.8772,7849.0
2024-07-19 09:55:00,163.67,164.41,163.65,164.41,4387.0,160.8969,161.6243,160.8772,161.6243,4387.0
2024-07-19 10:00:00,164.41,164.59,164.19,164.36,6583.0,161.6243,161.8013,161.408,161.5752,6583.0
2024-07-19 10:05:00,164.3,164.67,164.09,164.58,7668.0,161.5162,161.8799,161.3097,161.7914,7668.0
2024-07-19 10:10:00,164.63,164.63,164.09,164.09,5250.0,161.8406,161.8406,161.3097,161.3097,5250.0
2024-07-19 10:15:00,164.0,164.12,163.95,164.09,6235.0,161.2213,161.3392,161.1721,161.3097,6235.0
2024-07-19 10:20:00,164.11,164.15,163.92,164.0,7370.0,161.3294,161.3687,161.1426,161.2213,7370.0
2024-07-19 10:25:00,164.0,164.03,163.06,163.18,13035.0,161.2213,161.2508,160.2972,160.4152,13035.0
2024-07-19 10:30:00,163.16,163.39,162.87,163.12,22993.0,160.3955,160.6216,160.1104,160.3562,22993.0
2024-07-19 10:35:00,163.06,163.13,162.97,162.99,11180.0,160.2972,160.366,160.2087,160.2284,11180.0
2024-07-19 10:40:00,162.93,163.02,162.7,163.02,5842.0,160.1694,160.2579,159.9433,160.2579,5842.0
2024-07-19 10:45:00,163.02,163.09,162.7,162.89,9313.0,160.2579,160.3267,159.9433,160.1301,9313.0
2024-07-19 10:50:00,162.88,163.07,162.7,162.9,6399.0,160.1202,160.307,159.9433,160.1399,6399.0
2024-07-19 10:55:00,162.99,163.18,162.66,163.03,4895.0,160.2284,160.4152,159.904,160.2677,4895.0
2024-07-19 11:00:00,163.08,163.52,163.04,163.52,12211.0,160.3169,160.7494,160.2775,160.7494,12211.0
2024-07-19 11:05:00,163.48,163.49,163.25,163.33,5180.0,160.7101,160.7199,160.484,160.5626,5180.0
2024-07-19 11:10:00,163.43,163.43,162.92,162.93,10633.0,160.6609,160.6609,160.1596,160.1694,10633.0
2024-07-19 11:15:00,163.0,163.09,162.93,162.93,10180.0,160.2382,160.3267,160.1694,160.1694,10180.0
2024-07-19 11:20:00,162.97,163.09,162.71,162.74,4552.0,160.2087,160.3267,159.9531,159.9826,4552.0
2024-07-19 11:25:00,162.71,162.71,162.51,162.62,5280.0,159.9531,159.9531,159.7565,159.8646,5280.0
2024-07-19 11:30:00,162.66,162.93,162.54,162.66,12427.0,159.904,160.1694,159.786,159.904,12427.0
2024-07-19 11:35:00,162.64,162.71,162.51,162.67,2869.0,159.8843,159.9531,159.7565,159.9138,2869.0
2024-07-19 11:40:00,162.69,162.71,162.43,162.5,5495.0,159.9335,159.9531,159.6779,159.7467,5495.0
2024-07-19 11:45:00,162.43,162.64,162.31,162.52,7475.0,159.6779,159.8843,159.5599,159.7663,7475.0
2024-07-19 11:50:00,162.64,162.76,162.64,162.71,3055.0,159.8843,160.0023,159.8843,159.9531,3055.0
2024-07-19 11:55:00,162.71,162.99,162.56,162.96,6605.0,159.9531,160.2284,159.8057,160.1989,6605.0
2024-07-19 12:00:00,162.95,163.2,162.94,163.13,12062.0,160.1891,160.4348,160.1792,160.366,12062.0
2024-07-19 12:05:00,163.26,163.65,163.18,163.65,8932.0,160.4938,160.8772,160.4152,160.8772,8932.0
2024-07-19 12:10:00,163.62,163.75,163.32,163.48,10216.0,160.8477,160.9755,160.5528,160.7101,10216.0
2024-07-19 12:15:00,163.54,163.9,163.45,163.45,4722.0,160.7691,161.123,160.6806,160.6806,4722.0
2024-07-19 12:20:00,163.32,163.39,163.08,163.14,2825.0,160.5528,160.6216,160.3169,160.3758,2825.0
2024-07-19 12:25:00,163.09,163.13,162.92,163.05,4640.0,160.3267,160.366,160.1596,160.2874,4640.0
2024-07-19 12:30:00,163.07,163.07,162.85,162.96,2984.0,160.307,160.307,160.0908,160.1989,2984.0
2024-07-19 12:35:00,162.96,163.0,162.83,162.94,2371.0,160.1989,160.2382,160.0711,160.1792,2371.0
2024-07-19 12:40:00,162.9,162.96,162.76,162.77,4211.0,160.1399,160.1989,160.0023,160.0121,4211.0
2024-07-19 12:45:00,162.74,162.84,162.72,162.78,2705.0,159.9826,160.0809,159.963,160.0219,2705.0
2024-07-19 12:50:00,162.78,162.79,162.53,162.61,6112.0,160.0219,160.0318,159.7762,159.8548,6112.0
2024-07-19 12:55:00,162.63,162.76,162.51,162.51,5076.0,159.8745,160.0023,159.7565,159.7565,5076.0
2024-07-19 13:00:00,162.48,162.48,162.41,162.42,2646.0,159.727,159.727,159.6582,159.668,2646.0
2024-07-19 13:05:00,162.45,162.45,162.35,162.41,3995.0,159.6975,159.6975,159.5992,159.6582,3995.0
2024-07-19 13:10:00,162.46,162.59,162.4,162.58,3922.0,159.7074,159.8352,159.6484,159.8253,3922.0
2024-07-19 13:15:00,162.59,162.68,162.5,162.68,3099.0,159.8352,159.9236,159.7467,159.9236,3099.0
2024-07-19 13:20:00,162.68,162.7,162.57,162.65,5335.0,159.9236,159.9433,159.8155,159.8941,5335.0
2024-07-19 13:25:00,162.69,162.8,162.65,162.7,2431.0,159.9335,160.0416,159.8941,159.9433,2431.0
2024-07-19 13:30:00,162.62,162.63,162.5,162.53,3753.0,159.8646,159.8745,159.7467,159.7762,3753.0
2024-07-19 13:35:00,162.54,162.76,162.53,162.71,5035.0,159.786,160.0023,159.7762,159.9531,5035.0
2024-07-19 13:40:00,162.73,162.74,162.51,162.62,2803.0,159.9728,159.9826,159.7565,159.8646,2803.0
2024-07-19 13:45:00,162.57,162.77,162.55,162.77,4144.0,159.8155,160.0121,159.7958,160.0121,4144.0
2024-07-19 13:50:00,162.69,162.8,162.64,162.69,4464.0,159.9335,160.0416,159.8843,159.9335,4464.0
2024-07-19 13:55:00,162.72,162.77,162.68,162.76,3219.0,159.963,160.0121,159.9236,160.0023,3219.0
2024-07-19 14:00:00,162.72,162.76,162.67,162.67,2625.0,159.963,160.0023,159.9138,159.9138,2625.0
2024-07-19 14:05:00,162.71,162.9,162.67,162.67,13398.0,159.9531,160.1399,159.9138,159.9138,13398.0
2024-07-19 14:10:00,162.67,162.71,162.49,162.71,5008.0,159.9138,159.9531,159.7369,159.9531,5008.0
2024-07-19 14:15:00,162.79,162.89,162.67,162.67,5092.0,160.0318,160.1301,159.9138,159.9138,5092.0
2024-07-19 14:20:00,162.65,162.65,162.51,162.51,3876.0,159.8941,159.8941,159.7565,159.7565,3876.0
2024-07-19 14:25:00,162.52,162.61,162.42,162.51,5518.0,159.7663,159.8548,159.668,159.7565,5518.0
2024-07-19 14:30:00,162.53,162.8,162.53,162.74,4856.0,159.7762,160.0416,159.7762,159.9826,4856.0
2024-07-19 14:35:00,162.74,162.77,162.68,162.75,5367.0,159.9826,160.0121,159.9236,159.9924,5367.0
2024-07-19 14:40:00,162.75,162.75,162.51,162.51,5952.0,159.9924,159.9924,159.7565,159.7565,5952.0
2024-07-19 14:45:00,162.55,162.62,162.48,162.53,7101.0,159.7958,159.8646,159.727,159.7762,7101.0
2024-07-19 14:50:00,162.64,163.07,162.63,162.95,12026.0,159.8843,160.307,159.8745,160.1891,12026.0
2024-07-19 14:55:00,163.02,163.16,163.0,163.0,3824.0,160.2579,160.3955,160.2382,160.2382,3824.0
2024-07-19 15:00:00,163.08,163.13,163.02,163.13,2350.0,160.3169,160.366,160.2579,160.366,2350.0
2024-07-19 15:05:00,163.07,163.16,163.05,163.07,2817.0,160.307,160.3955,160.2874,160.307,2817.0
2024-07-19 15:10:00,163.05,163.2,163.05,163.06,6836.0,160.2874,160.4348,160.2874,160.2972,6836.0
2024-07-19 15:15:00,163.04,163.09,162.93,163.0,5233.0,160.2775,160.3267,160.1694,160.2382,5233.0
2024-07-19 15:20:00,163.0,163.05,162.95,162.96,6226.0,160.2382,160.2874,160.1891,160.1989,6226.0
2024-07-19 15:25:00,162.95,163.1,162.92,162.96,10901.0,160.1891,160.3365,160.1596,160.1989,10901.0
2024-07-19 15:30:00,162.95,163.01,162.83,162.83,11611.0,160.1891,160.248,160.0711,160.0711,11611.0
2024-07-19 15:35:00,162.87,162.97,162.66,162.78,11946.0,160.1104,160.2087,159.904,160.0219,11946.0
2024-07-19 15:40:00,162.82,162.9,162.71,162.75,11171.0,160.0613,160.1399,159.9531,159.9924,11171.0
2024-07-19 15:45:00,162.81,162.96,162.76,162.83,17890.0,160.0514,160.1989,160.0023,160.0711,17890.0
2024-07-19 15:50:00,162.85,162.91,162.57,162.61,24270.0,160.0908,160.1497,159.8155,159.8548,24270.0
2024-07-19 15:55:00,162.62,162.66,162.29,162.49,117322.0,159.8646,159.904,159.5402,159.7369,117322.0
2024-07-22 09:30:00,162.3,162.78,161.23,161.42,38703.0,159.5501,160.0219,158.4982,158.685,38703.0
2024-07-22 09:35:00,161.78,162.43,161.43,162.43,15863.0,159.0389,159.6779,158.6948,159.6779,15863.0
2024-07-22 09:40:00,162.7,163.23,162.2,162.43,7525.0,159.9433,160.4643,159.4518,159.6779,7525.0
2024-07-22 09:45:00,162.23,162.46,161.65,161.67,15609.0,159.4813,159.7074,158.9111,158.9307,15609.0
2024-07-22 09:50:00,161.69,161.81,161.2,161.21,13313.0,158.9504,159.0684,158.4687,158.4785,13313.0
2024-07-22 09:55:00,161.22,161.27,160.68,160.7,16565.0,158.4884,158.5375,157.9575,157.9772,16565.0
2024-07-22 10:00:00,160.81,161.83,160.79,161.45,7148.0,158.0853,159.088,158.0657,158.7145,7148.0
2024-07-22 10:05:00,161.21,161.42,160.86,161.01,7985.0,158.4785,158.685,158.1345,158.2819,7985.0
2024-07-22 10:10:00,161.12,161.29,160.93,161.29,10563.0,158.3901,158.5572,158.2033,158.5572,10563.0
2024-07-22 10:15:00,161.2,161.21,160.97,161.21,7170.0,158.4687,158.4785,158.2426,158.4785,7170.0
2024-07-22 10:20:00,161.21,161.71,161.2,161.64,11494.0,158.4785,158.9701,158.4687,158.9013,11494.0
2024-07-22 10:25:00,161.72,161.73,161.48,161.65,6736.0,158.9799,158.9897,158.744,158.9111,6736.0
2024-07-22 10:30:00,161.6,161.81,161.53,161.75,6983.0,158.8619,159.0684,158.7931,159.0094,6983.0
2024-07-22 10:35:00,161.81,161.86,161.59,161.66,11731.0,159.0684,159.1175,158.8521,158.9209,11731.0
2024-07-22 10:40:00,161.67,161.89,161.59,161.59,8975.0,158.9307,159.147,158.8521,158.8521,8975.0
2024-07-22 10:45:00,161.59,161.82,161.49,161.78,6874.0,158.8521,159.0782,158.7538,159.0389,6874.0
2024-07-22 10:50:00,161.74,161.86,161.62,161.8,8530.0,158.9996,159.1175,158.8816,159.0585,8530.0
2024-07-22 10:55:00,161.86,162.08,161.86,162.03,5694.0,159.1175,159.3338,159.1175,159.2846,5694.0
2024-07-22 11:00:00,162.09,162.46,162.09,162.45,5545.0,159.3436,159.7074,159.3436,159.6975,5545.0
2024-07-22 11:05:00,162.46,162.56,162.09,162.11,5640.0,159.7074,159.8057,159.3436,159.3633,5640.0
2024-07-22 11:10:00,162.13,162.47,162.08,162.34,6220.0,159.383,159.7172,159.3338,159.5894,6220.0
2024-07-22 11:15:00,162.26,162.27,162.11,162.16,4425.0,159.5107,159.5206,159.3633,159.4124,4425.0
2024-07-22 11:20:00,162.23,162.29,161.92,162.03,13001.0,159.4813,159.5402,159.1765,159.2846,13001.0
2024-07-22 11:25:00,162.1,162.16,161.73,161.78,10025.0,159.3535,159.4124,158.9897,159.0389,10025.0
2024-07-22 11:30:00,161.83,162.05,161.81,162.05,8459.0,159.088,159.3043,159.0684,159.3043,8459.0
2024-07-22 11:35:00,162.08,162.12,161.76,161.77,3881.0,159.3338,159.3731,159.0192,159.0291,3881.0
2024-07-22 11:40:00,161.76,162.03,161.66,161.97,5390.0,159.0192,159.2846,158.9209,159.2257,5390.0
2024-07-22 11:45:00,161.99,162.17,161.99,162.11,2475.0,159.2453,159.4223,159.2453,159.3633,2475.0
2024-07-22 11:50:00,162.11,162.2,162.06,162.13,6828.0,159.3633,159.4518,159.3141,159.383,6828.0
2024-07-22 11:55:00,162.09,162.4,162.07,162.23,6264.0,159.3436,159.6484,159.324,159.4813,6264.0
2024-07-22 12:00:00,162.26,162.37,162.15,162.19,6316.0,159.5107,159.6189,159.4026,159.4419,6316.0
2024-07-22 12:05:00,162.29,162.47,162.25,162.42,2786.0,159.5402,159.7172,159.5009,159.668,2786.0
2024-07-22 12:10:00,162.48,162.59,162.26,162.34,5692.0,159.727,159.8352,159.5107,159.5894,5692.0
2024-07-22 12:15:00,162.34,162.47,162.34,162.39,2902.0,159.5894,159.7172,159.5894,159.6385,2902.0
2024-07-22 12:20:00,162.42,162.54,162.16,162.26,6352.0,159.668,159.786,159.4124,159.5107,6352.0
2024-07-22 12:25:00,162.27,162.41,162.16,162.18,6603.0,159.5206,159.6582,159.4124,159.4321,6603.0
2024-07-22 12:30:00,162.19,162.21,161.9,161.9,3108.0,159.4419,159.4616,159.1568,159.1568,3108.0
2024-07-22 12:35:00,161.86,162.1,161.83,162.03,8288.0,159.1175,159.3535,159.088,159.2846,8288.0
2024-07-22 12:40:00,161.96,162.08,161.92,161.92,5154.0,159.2158,159.3338,159.1765,159.1765,5154.0
2024-07-22 12:45:00,161.91,161.93,161.74,161.8,2301.0,159.1667,159.1863,158.9996,159.0585,2301.0
2024-07-22 12:50:00,161.75,162.22,161.74,162.22,10795.0,159.0094,159.4714,158.9996,159.4714,10795.0
2024-07-22 12:55:00,162.22,162.28,161.96,162.04,11533.0,159.4714,159.5304,159.2158,159.2945,11533.0
2024-07-22 13:00:00,162.15,162.35,162.11,162.33,5388.0,159.4026,159.5992,159.3633,159.5796,5388.0
2024-07-22 13:05:00,162.39,162.39,162.15,162.15,4568.0,159.6385,159.6385,159.4026,159.4026,4568.0
2024-07-22 13:10:00,162.2,162.28,162.0,162.22,3725.0,159.4518,159.5304,159.2552,159.4714,3725.0
2024-07-22 13:15:00,162.11,162.29,162.1,162.28,3904.0,159.3633,159.5402,159.3535,159.5304,3904.0
2024-07-22 13:20:00,162.3,162.39,162.08,162.17,11059.0,159.5501,159.6385,159.3338,159.4223,11059.0
2024-07-22 13:25:00,162.25,162.39,162.1,162.1,9216.0,159.5009,159.6385,159.3535,159.3535,9216.0
2024-07-22 13:30:00,162.11,162.43,162.1,162.43,5623.0,159.3633,159.6779,159.3535,159.6779,5623.0
2024-07-22 13:35:00,162.43,162.45,162.25,162.3,8015.0,159.6779,159.6975,159.5009,159.5501,8015.0
2024-07-22 13:40:00,162.28,162.38,162.2,162.31,3205.0,159.5304,159.6287,159.4518,159.5599,3205.0
2024-07-22 13:45:00,162.33,162.55,162.31,162.5,7677.0,159.5796,159.7958,159.5599,159.7467,7677.0
2024-07-22 13:50:00,162.43,162.58,162.42,162.47,8977.0,159.6779,159.8253,159.668,159.7172,8977.0
2024-07-22 13:55:00,162.42,162.48,162.34,162.34,5147.0,159.668,159.727,159.5894,159.5894,5147.0
2024-07-22 14:00:00,162.45,162.46,162.06,162.1,7017.0,159.6975,159.7074,159.3141,159.3535,7017.0
2024-07-22 14:05:00,162.1,162.16,161.94,161.99,6041.0,159.3535,159.4124,159.1962,159.2453,6041.0
2024-07-22 14:10:00,161.92,161.93,161.73,161.82,3639.0,159.1765,159.1863,158.9897,159.0782,3639.0
2024-07-22 14:15:00,161.76,161.94,161.75,161.92,7342.0,159.0192,159.1962,159.0094,159.1765,7342.0
2024-07-22 14:20:00,161.92,161.97,161.85,161.92,3395.0,159.1765,159.2257,159.1077,159.1765,3395.0
2024-07-22 14:25:00,161.97,162.11,161.86,161.95,7079.0,159.2257,159.3633,159.1175,159.206,7079.0
2024-07-22 14:30:00,161.95,162.24,161.95,162.24,5876.0,159.206,159.4911,159.206,159.4911,5876.0
2024-07-22 14:35:00,162.16,162.42,162.13,162.42,2458.0,159.4124,159.668,159.383,159.668,2458.0
2024-07-22 14:40:00,162.42,162.71,162.35,162.71,7580.0,159.668,159.9531,159.5992,159.9531,7580.0
2024-07-22 14:45:00,162.71,162.9,162.67,162.82,5841.0,159.9531,160.1399,159.9138,160.0613,5841.0
2024-07-22 14:50:00,162.81,162.93,162.55,162.73,9974.0,160.0514,160.1694,159.7958,159.9728,9974.0
2024-07-22 14:55:00,162.75,162.83,162.49,162.65,7931.0,159.9924,160.0711,159.7369,159.8941,7931.0
2024-07-22 15:00:00,162.6,162.78,162.49,162.69,5544.0,159.845,160.0219,159.7369,159.9335,5544.0
2024-07-22 15:05:00,162.69,163.0,162.69,163.0,8436.0,159.9335,160.2382,159.9335,160.2382,8436.0
2024-07-22 15:10:00,162.9,162.98,162.78,162.81,5591.0,160.1399,160.2186,160.0219,160.0514,5591.0
2024-07-22 15:15:00,162.81,162.97,162.77,162.92,5953.0,160.0514,160.2087,160.0121,160.1596,5953.0
2024-07-22 15:20:00,162.92,163.1,162.89,163.06,10412.0,160.1596,160.3365,160.1301,160.2972,10412.0
2024-07-22 15:25:00,163.06,163.14,162.9,163.01,11624.0,160.2972,160.3758,160.1399,160.248,11624.0
2024-07-22 15:30:00,163.0,163.04,162.84,162.91,7929.0,160.2382,160.2775,160.0809,160.1497,7929.0
2024-07-22 15:35:00,162.91,163.01,162.78,162.91,11393.0,160.1497,160.248,160.0219,160.1497,11393.0
2024-07-22 15:40:00,162.93,162.97,162.72,162.77,15545.0,160.1694,160.2087,159.963,160.0121,15545.0
2024-07-22 15:45:00,162.73,163.13,162.73,163.13,19440.0,159.9728,160.366,159.9728,160.366,19440.0
2024-07-22 15:50:00,163.13,163.5,163.13,163.21,35426.0,160.366,160.7297,160.366,160.4447,35426.0
2024-07-22 15:55:00,163.25,163.47,163.17,163.34,72633.0,160.484,160.7002,160.4053,160.5725,72633.0
2024-07-23 09:30:00,160.5,163.7,160.28,163.53,41791.0,157.7806,160.9264,157.5643,160.7592,41791.0
2024-07-23 09:35:00,162.98,164.82,162.97,164.67,16051.0,160.2186,162.0274,160.2087,161.8799,16051.0
2024-07-23 09:40:00,164.53,164.9,164.14,164.63,6515.0,161.7423,162.106,161.3589,161.8406,6515.0
2024-07-23 09:45:00,164.37,164.71,163.82,164.35,12438.0,161.585,161.9192,161.0443,161.5653,12438.0
2024-07-23 09:50:00,164.32,164.32,162.34,162.77,16742.0,161.5358,161.5358,159.5894,160.0121,16742.0
2024-07-23 09:55:00,162.57,162.88,162.04,162.74,14694.0,159.8155,160.1202,159.2945,159.9826,14694.0
2024-07-23 10:00:00,162.54,162.54,161.81,161.82,6574.0,159.786,159.786,159.0684,159.0782,6574.0
2024-07-23 10:05:00,161.81,162.81,161.77,162.24,9169.0,159.0684,160.0514,159.0291,159.4911,9169.0
2024-07-23 10:10:00,162.24,163.88,162.1,163.56,13723.0,159.4911,161.1033,159.3535,160.7887,13723.0
2024-07-23 10:15:00,163.71,164.45,163.56,163.77,21486.0,160.9362,161.6636,160.7887,160.9952,21486.0
2024-07-23 10:20:00,163.77,164.25,163.55,163.55,10913.0,160.9952,161.467,160.7789,160.7789,10913.0
2024-07-23 10:25:00,163.56,163.57,161.74,162.74,53553.0,160.7887,160.7986,158.9996,159.9826,53553.0
2024-07-23 10:30:00,162.75,163.01,162.04,162.09,16416.0,159.9924,160.248,159.2945,159.3436,16416.0
2024-07-23 10:35:00,162.29,162.29,161.69,161.93,24354.0,159.5402,159.5402,158.9504,159.1863,24354.0
2024-07-23 10:40:00,161.77,162.49,161.41,162.31,17103.0,159.0291,159.7369,158.6752,159.5599,17103.0
2024-07-23 10:45:00,162.38,162.71,161.99,162.53,9939.0,159.6287,159.9531,159.2453,159.7762,9939.0
2024-07-23 10:50:00,162.4,162.95,162.29,162.95,5972.0,159.6484,160.1891,159.5402,160.1891,5972.0
2024-07-23 10:55:00,162.71,162.71,161.63,161.85,7278.0,159.9531,159.9531,158.8914,159.1077,7278.0
2024-07-23 11:00:00,161.63,161.74,160.9,161.34,13277.0,158.8914,158.9996,158.1738,158.6063,13277.0
2024-07-23 11:05:00,161.46,161.83,161.43,161.83,5570.0,158.7243,159.088,158.6948,159.088,5570.0
2024-07-23 11:10:00,161.76,161.76,161.19,161.2,3820.0,159.0192,159.0192,158.4589,158.4687,3820.0
2024-07-23 11:15:00,161.24,161.39,161.13,161.29,7397.0,158.508,158.6555,158.3999,158.5572,7397.0
2024-07-23 11:20:00,161.25,161.25,160.74,160.88,8286.0,158.5179,158.5179,158.0165,158.1541,8286.0
2024-07-23 11:25:00,160.88,161.36,160.8,160.99,12404.0,158.1541,158.626,158.0755,158.2623,12404.0
2024-07-23 11:30:00,161.08,161.08,160.75,160.77,9133.0,158.3507,158.3507,158.0263,158.046,9133.0
2024-07-23 11:35:00,160.84,160.85,160.54,160.63,10259.0,158.1148,158.1246,157.8199,157.9084,10259.0
2024-07-23 11:40:00,160.64,160.85,160.36,160.36,22770.0,157.9182,158.1246,157.6429,157.6429,22770.0
2024-07-23 11:45:00,160.46,160.67,160.05,160.46,9733.0,157.7412,157.9477,157.3382,157.7412,9733.0
2024-07-23 11:50:00,160.47,160.63,160.2,160.38,5861.0,157.7511,157.9084,157.4857,157.6626,5861.0
2024-07-23 11:55:00,160.37,160.73,160.11,160.15,7437.0,157.6528,158.0067,157.3972,157.4365,7437.0
2024-07-23 12:00:00,160.28,160.63,160.19,160.5,10908.0,157.5643,157.9084,157.4758,157.7806,10908.0
2024-07-23 12:05:00,160.59,160.66,160.36,160.47,8496.0,157.869,157.9379,157.6429,157.7511,8496.0
2024-07-23 12:10:00,160.37,160.65,160.37,160.59,5747.0,157.6528,157.928,157.6528,157.869,5747.0
2024-07-23 12:15:00,160.52,160.64,160.41,160.47,4754.0,157.8002,157.9182,157.6921,157.7511,4754.0
2024-07-23 12:20:00,160.47,160.78,160.36,160.5,10145.0,157.7511,158.0558,157.6429,157.7806,10145.0
2024-07-23 12:25:00,160.53,160.59,160.41,160.5,5114.0,157.8101,157.869,157.6921,157.7806,5114.0
2024-07-23 12:30:00,160.44,160.53,160.33,160.36,13113.0,157.7216,157.8101,157.6135,157.6429,13113.0
2024-07-23 12:35:00,160.41,160.47,160.05,160.06,6091.0,157.6921,157.7511,157.3382,157.348,6091.0
2024-07-23 12:40:00,160.06,160.23,160.04,160.09,15766.0,157.348,157.5151,157.3284,157.3775,15766.0
2024-07-23 12:45:00,160.04,160.12,159.55,159.55,29599.0,157.3284,157.407,156.8467,156.8467,29599.0
2024-07-23 12:50:00,159.62,159.87,159.37,159.68,9419.0,156.9155,157.1612,156.6697,156.9745,9419.0
2024-07-23 12:55:00,159.75,160.04,159.64,159.67,15640.0,157.0433,157.3284,156.9351,156.9646,15640.0
2024-07-23 13:00:00,159.62,159.9,159.5,159.81,7362.0,156.9155,157.1907,156.7975,157.1023,7362.0
2024-07-23 13:05:00,159.88,159.97,159.5,159.56,8421.0,157.1711,157.2596,156.7975,156.8565,8421.0
2024-07-23 13:10:00,159.5,159.64,159.29,159.39,14951.0,156.7975,156.9351,156.5911,156.6894,14951.0
2024-07-23 13:15:00,159.4,159.41,158.92,158.94,9560.0,156.6992,156.709,156.2273,156.247,9560.0
2024-07-23 13:20:00,159.03,159.61,159.03,159.47,12418.0,156.3355,156.9056,156.3355,156.768,12418.0
2024-07-23 13:25:00,159.49,159.65,159.48,159.58,2866.0,156.7877,156.945,156.7779,156.8762,2866.0
2024-07-23 13:30:00,159.59,159.9,159.41,159.59,8698.0,156.886,157.1907,156.709,156.886,8698.0
2024-07-23 13:35:00,159.5,159.88,159.5,159.88,5098.0,156.7975,157.1711,156.7975,157.1711,5098.0
2024-07-23 13:40:00,159.86,160.12,159.84,160.06,7683.0,157.1514,157.407,157.1318,157.348,7683.0
2024-07-23 13:45:00,160.12,160.21,160.07,160.2,3306.0,157.407,157.4955,157.3579,157.4857,3306.0
2024-07-23 13:50:00,160.26,160.66,160.2,160.54,9837.0,157.5446,157.9379,157.4857,157.8199,9837.0
2024-07-23 13:55:00,160.55,161.09,160.55,160.99,11185.0,157.8297,158.3606,157.8297,158.2623,11185.0
2024-07-23 14:00:00,160.95,161.09,160.8,160.91,8662.0,158.2229,158.3606,158.0755,158.1836,8662.0
2024-07-23 14:05:00,160.94,161.23,160.93,161.2,9233.0,158.2131,158.4982,158.2033,158.4687,9233.0
2024-07-23 14:10:00,161.12,161.51,161.11,161.31,4760.0,158.3901,158.7735,158.3802,158.5768,4760.0
2024-07-23 14:15:00,161.32,161.38,161.22,161.29,4084.0,158.5867,158.6457,158.4884,158.5572,4084.0
2024-07-23 14:20:00,161.33,161.37,161.14,161.18,4782.0,158.5965,158.6358,158.4097,158.449,4782.0
2024-07-23 14:25:00,161.17,161.35,161.12,161.35,8632.0,158.4392,158.6162,158.3901,158.6162,8632.0
2024-07-23 14:30:00,161.33,161.53,161.33,161.4,5247.0,158.5965,158.7931,158.5965,158.6653,5247.0
2024-07-23 14:35:00,161.32,161.61,161.24,161.61,4011.0,158.5867,158.8718,158.508,158.8718,4011.0
2024-07-23 14:40:00,161.54,161.71,161.48,161.51,7734.0,158.8029,158.9701,158.744,158.7735,7734.0
2024-07-23 14:45:00,161.55,161.59,161.5,161.55,1520.0,158.8128,158.8521,158.7636,158.8128,1520.0
2024-07-23 14:50:00,161.58,161.75,161.57,161.72,4254.0,158.8423,159.0094,158.8324,158.9799,4254.0
2024-07-23 14:55:00,161.76,161.78,161.52,161.67,9175.0,159.0192,159.0389,158.7833,158.9307,9175.0
2024-07-23 15:00:00,161.53,161.53,161.26,161.38,7991.0,158.7931,158.7931,158.5277,158.6457,7991.0
2024-07-23 15:05:00,161.37,161.37,161.1,161.11,5984.0,158.6358,158.6358,158.3704,158.3802,5984.0
2024-07-23 15:10:00,161.22,161.48,161.18,161.38,11902.0,158.4884,158.744,158.449,158.6457,11902.0
2024-07-23 15:15:00,161.38,161.38,161.18,161.33,5593.0,158.6457,158.6457,158.449,158.5965,5593.0
2024-07-23 15:20:00,161.27,161.42,161.21,161.42,10025.0,158.5375,158.685,158.4785,158.685,10025.0
2024-07-23 15:25:00,161.4,161.4,161.2,161.39,9596.0,158.6653,158.6653,158.4687,158.6555,9596.0
2024-07-23 15:30:00,161.36,161.43,161.19,161.29,11721.0,158.626,158.6948,158.4589,158.5572,11721.0
2024-07-23 15:35:00,161.33,161.36,160.98,161.18,25063.0,158.5965,158.626,158.2524,158.449,25063.0
2024-07-23 15:40:00,161.12,161.32,161.08,161.32,11098.0,158.3901,158.5867,158.3507,158.5867,11098.0
2024-07-23 15:45:00,161.38,161.54,161.34,161.4,25324.0,158.6457,158.8029,158.6063,158.6653,25324.0
2024-07-23 15:50:00,161.36,161.7,161.36,161.63,51217.0,158.626,158.9602,158.626,158.8914,51217.0
2024-07-23 15:55:00,161.63,161.89,161.36,161.53,108206.0,158.8914,159.147,158.626,158.7931,108206.0
2024-07-24 09:30:00,160.99,161.38,159.78,160.02,30043.0,158.2623,158.6457,157.0728,157.3087,30043.0
2024-07-24 09:35:00,159.77,160.16,158.92,159.34,18084.0,157.0629,157.4463,156.2273,156.6402,18084.0
2024-07-24 09:40:00,159.34,159.89,159.34,159.46,12889.0,156.6402,157.1809,156.6402,156.7582,12889.0
2024-07-24 09:45:00,159.49,159.85,159.13,159.13,8849.0,156.7877,157.1416,156.4338,156.4338,8849.0
2024-07-24 09:50:00,159.13,159.42,158.68,159.04,16645.0,156.4338,156.7189,155.9914,156.3453,16645.0
2024-07-24 09:55:00,158.91,159.06,158.39,158.76,27541.0,156.2175,156.365,155.7063,156.0701,27541.0
2024-07-24 10:00:00,158.67,158.89,158.28,158.43,6952.0,155.9816,156.1978,155.5982,155.7456,6952.0
2024-07-24 10:05:00,158.49,158.61,158.24,158.61,12047.0,155.8046,155.9226,155.5589,155.9226,12047.0
2024-07-24 10:10:00,158.61,158.79,158.26,158.3,16225.0,155.9226,156.0995,155.5785,155.6178,16225.0
2024-07-24 10:15:00,158.43,158.86,158.15,158.84,12961.0,155.7456,156.1684,155.4704,156.1487,12961.0
2024-07-24 10:20:00,158.7,158.97,158.38,158.61,13415.0,156.0111,156.2765,155.6965,155.9226,13415.0
2024-07-24 10:25:00,158.63,158.86,158.58,158.59,12335.0,155.9423,156.1684,155.8931,155.9029,12335.0
2024-07-24 10:30:00,158.58,158.91,158.52,158.71,14069.0,155.8931,156.2175,155.8341,156.0209,14069.0
2024-07-24 10:35:00,158.71,158.75,158.54,158.54,10703.0,156.0209,156.0602,155.8538,155.8538,10703.0
2024-07-24 10:40:00,158.5,158.5,158.29,158.29,9715.0,155.8145,155.8145,155.608,155.608,9715.0
2024-07-24 10:45:00,158.29,158.81,158.29,158.65,8838.0,155.608,156.1192,155.608,155.9619,8838.0
2024-07-24 10:50:00,158.72,159.09,158.72,158.82,18714.0,156.0307,156.3945,156.0307,156.129,18714.0
2024-07-24 10:55:00,158.86,159.28,158.84,158.91,14279.0,156.1684,156.5812,156.1487,156.2175,14279.0
2024-07-24 11:00:00,158.89,158.96,158.06,158.06,29570.0,156.1978,156.2667,155.3819,155.3819,29570.0
2024-07-24 11:05:00,158.07,158.35,157.95,158.33,12830.0,155.3917,155.667,155.2738,155.6473,12830.0
2024-07-24 11:10:00,158.4,158.43,158.25,158.25,4850.0,155.7162,155.7456,155.5687,155.5687,4850.0
2024-07-24 11:15:00,158.25,158.28,157.76,157.94,23576.0,155.5687,155.5982,155.087,155.2639,23576.0
2024-07-24 11:20:00,157.94,158.02,157.72,157.72,11331.0,155.2639,155.3426,155.0477,155.0477,11331.0
2024-07-24 11:25:00,157.71,157.87,157.43,157.45,14138.0,155.0378,155.1951,154.7626,154.7822,14138.0
2024-07-24 11:30:00,157.5,157.86,157.35,157.54,46373.0,154.8314,155.1853,154.6839,154.8707,46373.0
2024-07-24 11:35:00,157.54,157.86,157.49,157.7,10657.0,154.8707,155.1853,154.8216,155.028,10657.0
2024-07-24 11:40:00,157.84,158.0,157.63,157.8,8605.0,155.1656,155.3229,154.9592,155.1263,8605.0
2024-07-24 11:45:00,157.8,158.21,157.69,157.97,47310.0,155.1263,155.5294,155.0182,155.2934,47310.0
2024-07-24 11:50:00,158.05,158.14,157.68,157.76,9234.0,155.3721,155.4606,155.0084,155.087,9234.0
2024-07-24 11:55:00,157.74,157.76,157.49,157.71,20012.0,155.0673,155.087,154.8216,155.0378,20012.0
2024-07-24 12:00:00,157.76,157.94,157.36,157.58,40090.0,155.087,155.2639,154.6938,154.91,40090.0
2024-07-24 12:05:00,157.58,157.59,157.36,157.45,12280.0,154.91,154.9199,154.6938,154.7822,12280.0
2024-07-24 12:10:00,157.41,157.84,157.35,157.68,19508.0,154.7429,155.1656,154.6839,155.0084,19508.0
2024-07-24 12:15:00,157.8,157.92,157.62,157.75,7689.0,155.1263,155.2443,154.9494,155.0772,7689.0
2024-07-24 12:20:00,157.72,157.95,157.67,157.72,11936.0,155.0477,155.2738,154.9985,155.0477,11936.0
2024-07-24 12:25:00,157.68,157.72,157.41,157.44,8820.0,155.0084,155.0477,154.7429,154.7724,8820.0
2024-07-24 12:30:00,157.42,157.61,156.89,156.89,10822.0,154.7528,154.9395,154.2317,154.2317,10822.0
2024-07-24 12:35:00,156.9,157.25,156.89,157.14,12238.0,154.2416,154.5856,154.2317,154.4775,12238.0
2024-07-24 12:40:00,157.12,157.19,156.95,156.95,12780.0,154.4578,154.5267,154.2907,154.2907,12780.0
2024-07-24 12:45:00,156.95,157.13,156.95,157.02,6842.0,154.2907,154.4677,154.2907,154.3595,6842.0
2024-07-24 12:50:00,156.95,157.23,156.91,157.2,8743.0,154.2907,154.566,154.2514,154.5365,8743.0
2024-07-24 12:55:00,157.2,157.2,156.96,157.06,4088.0,154.5365,154.5365,154.3006,154.3989,4088.0
2024-07-24 13:00:00,156.92,157.08,156.91,156.99,7471.0,154.2612,154.4185,154.2514,154.33,7471.0
2024-07-24 13:05:00,156.99,157.29,156.99,157.22,6826.0,154.33,154.625,154.33,154.5561,6826.0
2024-07-24 13:10:00,157.16,157.35,156.94,156.95,6075.0,154.4972,154.6839,154.2809,154.2907,6075.0
2024-07-24 13:15:00,157.08,157.13,156.96,156.96,2922.0,154.4185,154.4677,154.3006,154.3006,2922.0
2024-07-24 13:20:00,156.97,157.0,156.79,156.89,8845.0,154.3104,154.3399,154.1334,154.2317,8845.0
2024-07-24 13:25:00,156.89,157.09,156.89,156.97,5786.0,154.2317,154.4283,154.2317,154.3104,5786.0
2024-07-24 13:30:00,156.91,157.06,156.85,157.03,4771.0,154.2514,154.3989,154.1924,154.3694,4771.0
2024-07-24 13:35:00,157.07,157.12,157.0,157.04,2980.0,154.4087,154.4578,154.3399,154.3792,2980.0
2024-07-24 13:40:00,157.11,157.13,156.94,157.03,11040.0,154.448,154.4677,154.2809,154.3694,11040.0
2024-07-24 13:45:00,156.97,156.98,156.77,156.82,11206.0,154.3104,154.3202,154.1138,154.1629,11206.0
2024-07-24 13:50:00,156.77,156.79,156.69,156.72,9232.0,154.1138,154.1334,154.0351,154.0646,9232.0
2024-07-24 13:55:00,156.69,156.93,156.69,156.85,21545.0,154.0351,154.2711,154.0351,154.1924,21545.0
2024-07-24 14:00:00,156.85,156.96,156.8,156.93,3894.0,154.1924,154.3006,154.1433,154.2711,3894.0
2024-07-24 14:05:00,156.92,156.99,156.7,156.77,14593.0,154.2612,154.33,154.045,154.1138,14593.0
2024-07-24 14:10:00,156.83,156.83,156.68,156.68,26623.0,154.1728,154.1728,154.0253,154.0253,26623.0
2024-07-24 14:15:00,156.7,156.75,156.49,156.51,24981.0,154.045,154.0941,153.8385,153.8582,24981.0
2024-07-24 14:20:00,156.5,156.5,156.22,156.22,11688.0,153.8483,153.8483,153.5731,153.5731,11688.0
2024-07-24 14:25:00,156.22,156.29,156.14,156.14,16255.0,153.5731,153.6419,153.4944,153.4944,16255.0
2024-07-24 14:30:00,156.2,156.25,156.0,156.1,16443.0,153.5534,153.6026,153.3568,153.4551,16443.0
2024-07-24 14:35:00,156.05,156.21,156.02,156.09,14542.0,153.406,153.5633,153.3765,153.4453,14542.0
2024-07-24 14:40:00,156.09,156.1,155.79,155.83,9435.0,153.4453,153.4551,153.1504,153.1897,9435.0
2024-07-24 14:45:00,155.87,156.05,155.83,156.01,10362.0,153.229,153.406,153.1897,153.3666,10362.0
2024-07-24 14:50:00,155.99,156.0,155.89,155.94,11888.0,153.347,153.3568,153.2487,153.2978,11888.0
2024-07-24 14:55:00,155.93,156.09,155.82,155.89,9618.0,153.288,153.4453,153.1799,153.2487,9618.0
2024-07-24 15:00:00,155.87,155.93,155.03,155.83,22729.0,153.229,153.288,152.4033,153.1897,22729.0
2024-07-24 15:05:00,155.78,155.86,155.4,155.56,18848.0,153.1405,153.2192,152.767,152.9243,18848.0
2024-07-24 15:10:00,155.55,155.6,155.15,155.2,10981.0,152.9144,152.9636,152.5212,152.5704,10981.0
2024-07-24 15:15:00,155.19,155.45,155.15,155.24,18877.0,152.5605,152.8161,152.5212,152.6097,18877.0
2024-07-24 15:20:00,155.28,155.49,155.24,155.49,13235.0,152.649,152.8555,152.6097,152.8555,13235.0
2024-07-24 15:25:00,155.48,155.51,155.2,155.3,20474.0,152.8456,152.8751,152.5704,152.6687,20474.0
2024-07-24 15:30:00,155.27,155.42,155.08,155.33,23580.0,152.6392,152.7866,152.4524,152.6982,23580.0
2024-07-24 15:35:00,155.33,155.56,155.33,155.44,29733.0,152.6982,152.9243,152.6982,152.8063,29733.0
2024-07-24 15:40:00,155.44,155.67,155.37,155.61,29419.0,152.8063,153.0324,152.7375,152.9734,29419.0
2024-07-24 15:45:00,155.58,155.61,155.32,155.32,40594.0,152.9439,152.9734,152.6883,152.6883,40594.0
2024-07-24 15:50:00,155.36,155.47,154.88,154.91,41086.0,152.7277,152.8358,152.2558,152.2853,41086.0
2024-07-24 15:55:00,154.87,155.1,154.7,154.8,192857.0,152.246,152.4721,152.0788,152.1771,192857.0
2024-07-25 09:30:00,156.32,157.84,154.91,157.51,31961.0,153.6714,155.1656,152.2853,154.8412,31961.0
2024-07-25 09:35:00,157.18,157.73,156.85,157.13,10070.0,154.5168,155.0575,154.1924,154.4677,10070.0
2024-07-25 09:40:00,157.11,157.8,156.86,157.2,27894.0,154.448,155.1263,154.2022,154.5365,27894.0
2024-07-25 09:45:00,157.44,157.44,156.94,157.26,11497.0,154.7724,154.7724,154.2809,154.5955,11497.0
2024-07-25 09:50:00,157.34,157.97,157.28,157.94,14616.0,154.6741,155.2934,154.6151,155.2639,14616.0
2024-07-25 09:55:00,157.95,158.53,157.76,158.4,7356.0,155.2738,155.8439,155.087,155.7162,7356.0
2024-07-25 10:00:00,158.08,158.26,157.22,157.53,14961.0,155.4016,155.5785,154.5561,154.8609,14961.0
2024-07-25 10:05:00,157.53,157.88,157.3,157.78,5134.0,154.8609,155.205,154.6348,155.1067,5134.0
2024-07-25 10:10:00,157.78,157.95,157.65,157.87,4547.0,155.1067,155.2738,154.9789,155.1951,4547.0
2024-07-25 10:15:00,157.9,158.16,157.46,157.47,12040.0,155.2246,155.4802,154.7921,154.8019,12040.0
2024-07-25 10:20:00,157.47,157.63,156.48,156.5,10006.0,154.8019,154.9592,153.8287,153.8483,10006.0
2024-07-25 10:25:00,156.47,157.01,156.33,156.75,9029.0,153.8189,154.3497,153.6812,154.0941,9029.0
2024-07-25 10:30:00,156.72,156.72,156.32,156.49,6187.0,154.0646,154.0646,153.6714,153.8385,6187.0
2024-07-25 10:35:00,156.37,156.82,156.35,156.63,5908.0,153.7205,154.1629,153.7009,153.9761,5908.0
2024-07-25 10:40:00,156.44,156.53,156.11,156.36,20159.0,153.7894,153.8778,153.465,153.7107,20159.0
2024-07-25 10:45:00,156.47,156.47,155.96,156.07,5399.0,153.8189,153.8189,153.3175,153.4256,5399.0
2024-07-25 10:50:00,156.06,156.28,156.06,156.17,4958.0,153.4158,153.6321,153.4158,153.5239,4958.0
2024-07-25 10:55:00,156.15,156.62,156.14,156.56,5619.0,153.5043,153.9663,153.4944,153.9073,5619.0
2024-07-25 11:00:00,156.7,156.85,156.66,156.66,2678.0,154.045,154.1924,154.0056,154.0056,2678.0
2024-07-25 11:05:00,156.69,156.87,156.45,156.79,3554.0,154.0351,154.2121,153.7992,154.1334,3554.0
2024-07-25 11:10:00,156.72,156.98,156.72,156.78,13209.0,154.0646,154.3202,154.0646,154.1236,13209.0
2024-07-25 11:15:00,156.83,156.85,156.52,156.52,5019.0,154.1728,154.1924,153.868,153.868,5019.0
2024-07-25 11:20:00,156.5,157.09,156.46,157.06,14038.0,153.8483,154.4283,153.809,154.3989,14038.0
2024-07-25 11:25:00,157.07,157.07,156.81,156.89,6128.0,154.4087,154.4087,154.1531,154.2317,6128.0
2024-07-25 11:30:00,156.83,157.0,156.66,156.82,8341.0,154.1728,154.3399,154.0056,154.1629,8341.0
2024-07-25 11:35:00,156.82,156.89,156.53,156.64,9513.0,154.1629,154.2317,153.8778,153.986,9513.0
2024-07-25 11:40:00,156.55,156.71,156.44,156.44,7834.0,153.8975,154.0548,153.7894,153.7894,7834.0
2024-07-25 11:45:00,156.51,156.65,156.47,156.47,3276.0,153.8582,153.9958,153.8189,153.8189,3276.0
2024-07-25 11:50:00,156.53,157.09,156.52,157.09,6347.0,153.8778,154.4283,153.868,154.4283,6347.0
2024-07-25 11:55:00,157.21,157.35,156.96,157.17,5018.0,154.5463,154.6839,154.3006,154.507,5018.0
2024-07-25 12:00:00,157.25,157.56,157.25,157.56,3387.0,154.5856,154.8904,154.5856,154.8904,3387.0
2024-07-25 12:05:00,157.55,157.64,157.29,157.51,5573.0,154.8806,154.969,154.625,154.8412,5573.0
2024-07-25 12:10:00,157.46,157.67,157.44,157.6,7232.0,154.7921,154.9985,154.7724,154.9297,7232.0
2024-07-25 12:15:00,157.43,157.6,157.43,157.55,2485.0,154.7626,154.9297,154.7626,154.8806,2485.0
2024-07-25 12:20:00,157.48,157.49,157.25,157.33,2701.0,154.8117,154.8216,154.5856,154.6643,2701.0
2024-07-25 12:25:00,157.33,157.61,157.31,157.61,3096.0,154.6643,154.9395,154.6446,154.9395,3096.0
2024-07-25 12:30:00,157.56,157.81,157.51,157.81,5195.0,154.8904,155.1361,154.8412,155.1361,5195.0
2024-07-25 12:35:00,157.8,158.4,157.8,158.4,2800.0,155.1263,155.7162,155.1263,155.7162,2800.0
2024-07-25 12:40:00,158.36,158.36,158.2,158.25,4241.0,155.6768,155.6768,155.5195,155.5687,4241.0
2024-07-25 12:45:00,158.3,158.3,158.07,158.21,6410.0,155.6178,155.6178,155.3917,155.5294,6410.0
2024-07-25 12:50:00,158.2,158.4,158.13,158.24,3404.0,155.5195,155.7162,155.4507,155.5589,3404.0
2024-07-25 12:55:00,158.34,158.35,158.02,158.09,2299.0,155.6572,155.667,155.3426,155.4114,2299.0
2024-07-25 13:00:00,158.09,158.49,157.99,158.27,2705.0,155.4114,155.8046,155.3131,155.5884,2705.0
2024-07-25 13:05:00,158.23,158.72,158.22,158.67,4618.0,155.549,156.0307,155.5392,155.9816,4618.0
2024-07-25 13:10:00,158.63,158.69,158.43,158.6,3680.0,155.9423,156.0012,155.7456,155.9128,3680.0
2024-07-25 13:15:00,158.59,158.97,158.59,158.8,21154.0,155.9029,156.2765,155.9029,156.1094,21154.0
2024-07-25 13:20:00,158.73,158.84,158.55,158.62,4328.0,156.0406,156.1487,155.8636,155.9324,4328.0
2024-07-25 13:25:00,158.71,158.73,158.27,158.41,3794.0,156.0209,156.0406,155.5884,155.726,3794.0
2024-07-25 13:30:00,158.4,158.4,157.94,158.06,6567.0,155.7162,155.7162,155.2639,155.3819,6567.0
2024-07-25 13:35:00,157.97,158.37,157.97,158.34,2631.0,155.2934,155.6867,155.2934,155.6572,2631.0
2024-07-25 13:40:00,158.34,158.44,158.24,158.24,4256.0,155.6572,155.7555,155.5589,155.5589,4256.0
2024-07-25 13:45:00,158.31,158.31,157.92,157.95,6707.0,155.6277,155.6277,155.2443,155.2738,6707.0
2024-07-25 13:50:00,157.95,158.0,157.8,157.97,3758.0,155.2738,155.3229,155.1263,155.2934,3758.0
2024-07-25 13:55:00,157.91,158.13,157.86,158.13,2811.0,155.2345,155.4507,155.1853,155.4507,2811.0
2024-07-25 14:00:00,158.01,158.05,157.92,158.0,2600.0,155.3328,155.3721,155.2443,155.3229,2600.0
2024-07-25 14:05:00,158.02,158.04,157.85,157.85,1932.0,155.3426,155.3623,155.1755,155.1755,1932.0
2024-07-25 14:10:00,157.92,157.92,157.71,157.75,2898.0,155.2443,155.2443,155.0378,155.0772,2898.0
2024-07-25 14:15:00,157.8,158.05,157.78,157.99,3421.0,155.1263,155.3721,155.1067,155.3131,3421.0
2024-07-25 14:20:00,158.05,158.05,157.93,158.02,3134.0,155.3721,155.3721,155.2541,155.3426,3134.0
2024-07-25 14:25:00,158.01,158.05,157.7,157.71,8607.0,155.3328,155.3721,155.028,155.0378,8607.0
2024-07-25 14:30:00,157.76,157.98,157.76,157.81,4949.0,155.087,155.3033,155.087,155.1361,4949.0
2024-07-25 14:35:00,157.85,157.85,157.39,157.43,3802.0,155.1755,155.1755,154.7233,154.7626,3802.0
2024-07-25 14:40:00,157.37,157.41,157.3,157.3,4008.0,154.7036,154.7429,154.6348,154.6348,4008.0
2024-07-25 14:45:00,157.27,157.44,157.12,157.12,8906.0,154.6053,154.7724,154.4578,154.4578,8906.0
2024-07-25 14:50:00,157.18,157.34,157.04,157.11,8378.0,154.5168,154.6741,154.3792,154.448,8378.0
2024-07-25 14:55:00,157.04,157.42,157.02,157.39,4734.0,154.3792,154.7528,154.3595,154.7233,4734.0
2024-07-25 15:00:00,157.45,157.6,157.4,157.46,3896.0,154.7822,154.9297,154.7331,154.7921,3896.0
2024-07-25 15:05:00,157.43,157.58,157.43,157.47,4782.0,154.7626,154.91,154.7626,154.8019,4782.0
2024-07-25 15:10:00,157.47,157.68,157.47,157.51,3754.0,154.8019,155.0084,154.8019,154.8412,3754.0
2024-07-25 15:15:00,157.59,157.89,157.49,157.79,5249.0,154.9199,155.2148,154.8216,155.1165,5249.0
2024-07-25 15:20:00,157.73,158.04,157.7,157.97,9904.0,155.0575,155.3623,155.028,155.2934,9904.0
2024-07-25 15:25:00,157.97,158.45,157.95,158.4,11429.0,155.2934,155.7653,155.2738,155.7162,11429.0
2024-07-25 15:30:00,158.39,158.4,158.2,158.27,8748.0,155.7063,155.7162,155.5195,155.5884,8748.0
2024-07-25 15:35:00,158.27,158.5,158.06,158.09,20338.0,155.5884,155.8145,155.3819,155.4114,20338.0
2024-07-25 15:40:00,158.14,158.14,157.77,157.84,10230.0,155.4606,155.4606,155.0968,155.1656,10230.0
2024-07-25 15:45:00,157.84,157.84,157.48,157.76,17037.0,155.1656,155.1656,154.8117,155.087,17037.0
2024-07-25 15:50:00,157.71,157.76,157.2,157.25,28311.0,155.0378,155.087,154.5365,154.5856,28311.0
2024-07-25 15:55:00,157.26,157.33,156.93,157.02,107342.0,154.5955,154.6643,154.2711,154.3595,107342.0
2024-07-26 09:30:00,156.89,157.31,156.33,157.22,26169.0,154.2317,154.6446,153.6812,154.5561,26169.0
2024-07-26 09:35:00,157.32,157.32,156.55,157.25,8144.0,154.6545,154.6545,153.8975,154.5856,8144.0
2024-07-26 09:40:00,157.37,157.64,156.94,157.55,4875.0,154.7036,154.969,154.2809,154.8806,4875.0
2024-07-26 09:45:00,157.34,157.58,156.98,157.5,5202.0,154.6741,154.91,154.3202,154.8314,5202.0
2024-07-26 09:50:00,157.62,157.62,157.21,157.34,3504.0,154.9494,154.9494,154.5463,154.6741,3504.0
2024-07-26 09:55:00,157.59,157.59,157.34,157.52,1025.0,154.9199,154.9199,154.6741,154.8511,1025.0
2024-07-26 10:00:00,157.22,157.57,157.06,157.56,1844.0,154.5561,154.9002,154.3989,154.8904,1844.0
2024-07-26 10:05:00,157.7,158.36,157.7,158.15,8680.0,155.028,155.6768,155.028,155.4704,8680.0
2024-07-26 10:10:00,158.23,158.61,158.22,158.61,5794.0,155.549,155.9226,155.5392,155.9226,5794.0
2024-07-26 10:15:00,158.73,159.27,158.73,158.81,19352.0,156.0406,156.5714,156.0406,156.1192,19352.0
2024-07-26 10:20:00,158.69,158.83,158.58,158.68,5535.0,156.0012,156.1389,155.8931,155.9914,5535.0
2024-07-26 10:25:00,158.42,158.76,158.42,158.61,2172.0,155.7358,156.0701,155.7358,155.9226,2172.0
2024-07-26 10:30:00,158.61,158.61,157.97,158.05,13794.0,155.9226,155.9226,155.2934,155.3721,13794.0
2024-07-26 10:35:00,157.84,157.9,157.56,157.59,11902.0,155.1656,155.2246,154.8904,154.9199,11902.0
2024-07-26 10:40:00,157.7,157.98,157.56,157.89,8337.0,155.028,155.3033,154.8904,155.2148,8337.0
2024-07-26 10:45:00,157.91,158.36,157.9,158.1,4956.0,155.2345,155.6768,155.2246,155.4212,4956.0
2024-07-26 10:50:00,158.0,158.27,157.93,158.17,9205.0,155.3229,155.5884,155.2541,155.49,9205.0
2024-07-26 10:55:00,158.27,158.27,158.09,158.19,3952.0,155.5884,155.5884,155.4114,155.5097,3952.0
2024-07-26 11:00:00,158.27,158.5,158.27,158.4,8007.0,155.5884,155.8145,155.5884,155.7162,8007.0
2024-07-26 11:05:00,158.5,158.63,158.43,158.44,6347.0,155.8145,155.9423,155.7456,155.7555,6347.0
2024-07-26 11:10:00,158.47,158.5,158.44,158.47,1500.0,155.785,155.8145,155.7555,155.785,1500.0
2024-07-26 11:15:00,158.4,158.58,158.29,158.58,6152.0,155.7162,155.8931,155.608,155.8931,6152.0
2024-07-26 11:20:00,158.72,159.0,158.71,158.93,4313.0,156.0307,156.306,156.0209,156.2372,4313.0
2024-07-26 11:25:00,158.95,159.16,158.87,159.13,3458.0,156.2568,156.4633,156.1782,156.4338,3458.0
2024-07-26 11:30:00,159.08,159.13,158.84,158.87,5805.0,156.3846,156.4338,156.1487,156.1782,5805.0
2024-07-26 11:35:00,159.04,159.58,158.99,159.51,11418.0,156.3453,156.8762,156.2962,156.8073,11418.0
2024-07-26 11:40:00,159.48,159.48,159.29,159.29,3610.0,156.7779,156.7779,156.5911,156.5911,3610.0
2024-07-26 11:45:00,159.27,159.72,159.21,159.72,2166.0,156.5714,157.0138,156.5124,157.0138,2166.0
2024-07-26 11:50:00,159.85,160.29,159.81,160.06,9831.0,157.1416,157.5741,157.1023,157.348,9831.0
2024-07-26 11:55:00,160.07,160.5,160.0,160.44,2615.0,157.3579,157.7806,157.289,157.7216,2615.0
2024-07-26 12:00:00,160.59,161.19,160.52,161.17,5404.0,157.869,158.4589,157.8002,158.4392,5404.0
2024-07-26 12:05:00,161.09,161.17,160.92,161.04,11771.0,158.3606,158.4392,158.1935,158.3114,11771.0
2024-07-26 12:10:00,161.1,161.13,160.94,161.06,2540.0,158.3704,158.3999,158.2131,158.3311,2540.0
2024-07-26 12:15:00,161.18,161.19,160.76,160.77,4793.0,158.449,158.4589,158.0362,158.046,4793.0
2024-07-26 12:20:00,160.79,160.82,160.64,160.77,1740.0,158.0657,158.0951,157.9182,158.046,1740.0
2024-07-26 12:25:00,160.79,161.01,160.79,160.88,4453.0,158.0657,158.2819,158.0657,158.1541,4453.0
2024-07-26 12:30:00,160.95,161.02,160.78,160.98,5864.0,158.2229,158.2918,158.0558,158.2524,5864.0
2024-07-26 12:35:00,160.95,161.24,160.92,161.23,4250.0,158.2229,158.508,158.1935,158.4982,4250.0
2024-07-26 12:40:00,161.27,161.34,161.13,161.2,6629.0,158.5375,158.6063,158.3999,158.4687,6629.0
2024-07-26 12:45:00,161.18,161.43,161.08,161.38,11036.0,158.449,158.6948,158.3507,158.6457,11036.0
2024-07-26 12:50:00,161.38,161.76,161.38,161.64,6048.0,158.6457,159.0192,158.6457,158.9013,6048.0
2024-07-26 12:55:00,161.63,161.65,161.38,161.5,19736.0,158.8914,158.9111,158.6457,158.7636,19736.0
2024-07-26 13:00:00,161.46,161.55,161.43,161.43,568.0,158.7243,158.8128,158.6948,158.6948,568.0
2024-07-26 13:05:00,161.58,161.58,161.44,161.45,500.0,158.8423,158.8423,158.7046,158.7145,500.0
2024-07-26 13:10:00,161.44,161.75,161.44,161.64,1606.0,158.7046,159.0094,158.7046,158.9013,1606.0
2024-07-26 13:15:00,161.57,161.8,161.57,161.77,9277.0,158.8324,159.0585,158.8324,159.0291,9277.0
2024-07-26 13:20:00,161.76,162.42,161.76,162.39,5328.0,159.0192,159.668,159.0192,159.6385,5328.0
2024-07-26 13:25:00,162.35,162.35,162.24,162.29,9198.0,159.5992,159.5992,159.4911,159.5402,9198.0
2024-07-26 13:30:00,162.24,162.31,162.09,162.27,7548.0,159.4911,159.5599,159.3436,159.5206,7548.0
2024-07-26 13:35:00,162.27,162.27,161.63,161.72,9848.0,159.5206,159.5206,158.8914,158.9799,9848.0
2024-07-26 13:40:00,161.71,161.87,161.6,161.79,7842.0,158.9701,159.1274,158.8619,159.0487,7842.0
2024-07-26 13:45:00,161.8,162.0,161.73,161.94,1581.0,159.0585,159.2552,158.9897,159.1962,1581.0
2024-07-26 13:50:00,161.93,162.04,161.81,161.98,7272.0,159.1863,159.2945,159.0684,159.2355,7272.0
2024-07-26 13:55:00,161.83,161.96,161.78,161.82,6832.0,159.088,159.2158,159.0389,159.0782,6832.0
2024-07-26 14:00:00,161.89,161.99,161.86,161.94,3327.0,159.147,159.2453,159.1175,159.1962,3327.0
2024-07-26 14:05:00,161.88,161.98,161.8,161.87,2361.0,159.1372,159.2355,159.0585,159.1274,2361.0
2024-07-26 14:10:00,161.92,162.08,161.91,161.96,4954.0,159.1765,159.3338,159.1667,159.2158,4954.0
2024-07-26 14:15:00,161.96,162.03,161.79,161.85,7100.0,159.2158,159.2846,159.0487,159.1077,7100.0
2024-07-26 14:20:00,161.82,161.92,161.78,161.85,9666.0,159.0782,159.1765,159.0389,159.1077,9666.0
2024-07-26 14:25:00,161.86,161.9,161.77,161.86,5791.0,159.1175,159.1568,159.0291,159.1175,5791.0
2024-07-26 14:30:00,161.86,161.86,161.5,161.59,7687.0,159.1175,159.1175,158.7636,158.8521,7687.0
2024-07-26 14:35:00,161.65,161.77,161.65,161.72,2077.0,158.9111,159.0291,158.9111,158.9799,2077.0
2024-07-26 14:40:00,161.71,161.76,161.46,161.76,7678.0,158.9701,159.0192,158.7243,159.0192,7678.0
2024-07-26 14:45:00,161.73,161.73,161.13,161.14,2750.0,158.9897,158.9897,158.3999,158.4097,2750.0
2024-07-26 14:50:00,161.23,161.39,161.0,161.0,21623.0,158.4982,158.6555,158.2721,158.2721,21623.0
2024-07-26 14:55:00,161.01,161.46,161.0,161.26,8996.0,158.2819,158.7243,158.2721,158.5277,8996.0
2024-07-26 15:00:00,161.22,161.38,161.14,161.38,2808.0,158.4884,158.6457,158.4097,158.6457,2808.0
2024-07-26 15:05:00,161.38,161.71,161.33,161.71,4364.0,158.6457,158.9701,158.5965,158.9701,4364.0
2024-07-26 15:10:00,161.69,161.75,161.58,161.7,8311.0,158.9504,159.0094,158.8423,158.9602,8311.0
2024-07-26 15:15:00,161.68,161.73,161.56,161.72,3498.0,158.9406,158.9897,158.8226,158.9799,3498.0
2024-07-26 15:20:00,161.73,161.82,161.71,161.77,2427.0,158.9897,159.0782,158.9701,159.0291,2427.0
2024-07-26 15:25:00,161.83,161.83,161.58,161.72,6643.0,159.088,159.088,158.8423,158.9799,6643.0
2024-07-26 15:30:00,161.71,161.72,161.41,161.41,9467.0,158.9701,158.9799,158.6752,158.6752,9467.0
2024-07-26 15:35:00,161.38,161.49,161.37,161.49,5101.0,158.6457,158.7538,158.6358,158.7538,5101.0
2024-07-26 15:40:00,161.53,161.69,161.44,161.63,11218.0,158.7931,158.9504,158.7046,158.8914,11218.0
2024-07-26 15:45:00,161.63,161.73,161.56,161.57,13907.0,158.8914,158.9897,158.8226,158.8324,13907.0
2024-07-26 15:50:00,161.6,161.7,161.05,161.06,20994.0,158.8619,158.9602,158.3213,158.3311,20994.0
2024-07-26 15:55:00,161.06,161.11,160.76,160.89,83859.0,158.3311,158.3802,158.0362,158.164,83859.0
2024-07-29 09:30:00,160.26,160.88,158.07,158.8,30220.0,157.5446,158.1541,155.3917,156.1094,30220.0
2024-07-29 09:35:00,158.83,159.69,158.63,158.66,4932.0,156.1389,156.9843,155.9423,155.9717,4932.0
2024-07-29 09:40:00,158.87,158.89,158.16,158.41,39628.0,156.1782,156.1978,155.4802,155.726,39628.0
2024-07-29 09:45:00,158.43,159.05,158.25,158.67,31658.0,155.7456,156.3551,155.5687,155.9816,31658.0
2024-07-29 09:50:00,158.8,159.37,158.56,159.22,12898.0,156.1094,156.6697,155.8734,156.5223,12898.0
2024-07-29 09:55:00,159.03,159.36,158.89,159.1,10196.0,156.3355,156.6599,156.1978,156.4043,10196.0
2024-07-29 10:00:00,159.1,159.44,158.63,159.33,44031.0,156.4043,156.7385,155.9423,156.6304,44031.0
2024-07-29 10:05:00,159.37,160.23,159.37,160.05,42179.0,156.6697,157.5151,156.6697,157.3382,42179.0
2024-07-29 10:10:00,159.91,160.14,159.23,159.5,23110.0,157.2006,157.4267,156.5321,156.7975,23110.0
2024-07-29 10:15:00,159.5,160.27,159.49,159.9,5966.0,156.7975,157.5545,156.7877,157.1907,5966.0
2024-07-29 10:20:00,159.9,160.53,159.9,160.22,4200.0,157.1907,157.8101,157.1907,157.5053,4200.0
2024-07-29 10:25:00,160.39,160.44,159.91,159.95,10854.0,157.6724,157.7216,157.2006,157.2399,10854.0
2024-07-29 10:30:00,160.0,160.01,159.23,159.27,10205.0,157.289,157.2989,156.5321,156.5714,10205.0
2024-07-29 10:35:00,159.26,159.44,159.11,159.25,2970.0,156.5616,156.7385,156.4141,156.5517,2970.0
2024-07-29 10:40:00,159.09,159.31,159.06,159.06,3561.0,156.3945,156.6107,156.365,156.365,3561.0
2024-07-29 10:45:00,159.21,159.52,159.06,159.45,11995.0,156.5124,156.8172,156.365,156.7484,11995.0
2024-07-29 10:50:00,159.45,159.84,159.45,159.84,3216.0,156.7484,157.1318,156.7484,157.1318,3216.0
2024-07-29 10:55:00,159.98,160.06,159.86,159.96,20807.0,157.2694,157.348,157.1514,157.2497,20807.0
2024-07-29 11:00:00,159.93,160.07,159.79,159.93,3354.0,157.2202,157.3579,157.0826,157.2202,3354.0
2024-07-29 11:05:00,159.93,160.15,159.62,159.73,3200.0,157.2202,157.4365,156.9155,157.0236,3200.0
2024-07-29 11:10:00,159.54,159.54,159.11,159.25,2110.0,156.8368,156.8368,156.4141,156.5517,2110.0
2024-07-29 11:15:00,159.06,159.49,159.06,159.49,2795.0,156.365,156.7877,156.365,156.7877,2795.0
2024-07-29 11:20:00,159.52,159.82,159.52,159.8,1730.0,156.8172,157.1121,156.8172,157.0924,1730.0
2024-07-29 11:25:00,160.0,160.0,159.83,159.87,1100.0,157.289,157.289,157.1219,157.1612,1100.0
2024-07-29 11:30:00,159.87,159.87,159.18,159.18,1368.0,157.1612,157.1612,156.4829,156.4829,1368.0
2024-07-29 11:35:00,159.2,159.35,159.07,159.3,5310.0,156.5026,156.6501,156.3748,156.6009,5310.0
2024-07-29 11:40:00,159.3,159.52,159.17,159.51,2381.0,156.6009,156.8172,156.4731,156.8073,2381.0
2024-07-29 11:45:00,159.61,159.67,159.47,159.67,1950.0,156.9056,156.9646,156.768,156.9646,1950.0
2024-07-29 11:50:00,159.62,159.63,159.38,159.43,1616.0,156.9155,156.9253,156.6795,156.7287,1616.0
2024-07-29 11:55:00,159.49,159.71,159.36,159.65,3028.0,156.7877,157.004,156.6599,156.945,3028.0
2024-07-29 12:00:00,159.66,159.69,159.61,159.62,2493.0,156.9548,156.9843,156.9056,156.9155,2493.0
2024-07-29 12:05:00,159.55,159.81,159.55,159.81,2149.0,156.8467,157.1023,156.8467,157.1023,2149.0
2024-07-29 12:10:00,159.74,159.88,159.73,159.88,2319.0,157.0334,157.1711,157.0236,157.1711,2319.0
2024-07-29 12:15:00,159.85,159.87,159.73,159.74,2268.0,157.1416,157.1612,157.0236,157.0334,2268.0
2024-07-29 12:20:00,159.8,159.9,159.78,159.9,1648.0,157.0924,157.1907,157.0728,157.1907,1648.0
2024-07-29 12:25:00,159.83,159.83,159.63,159.64,783.0,157.1219,157.1219,156.9253,156.9351,783.0
2024-07-29 12:30:00,159.73,159.84,159.42,159.42,2909.0,157.0236,157.1318,156.7189,156.7189,2909.0
2024-07-29 12:35:00,159.46,159.46,159.36,159.42,1627.0,156.7582,156.7582,156.6599,156.7189,1627.0
2024-07-29 12:40:00,159.37,159.51,159.37,159.43,4643.0,156.6697,156.8073,156.6697,156.7287,4643.0
2024-07-29 12:45:00,159.46,159.48,159.41,159.48,900.0,156.7582,156.7779,156.709,156.7779,900.0
2024-07-29 12:50:00,159.33,159.4,159.22,159.4,2484.0,156.6304,156.6992,156.5223,156.6992,2484.0
2024-07-29 12:55:00,159.44,159.48,159.28,159.28,1045.0,156.7385,156.7779,156.5812,156.5812,1045.0
2024-07-29 13:00:00,159.32,159.36,159.17,159.19,2478.0,156.6206,156.6599,156.4731,156.4928,2478.0
2024-07-29 13:05:00,159.19,159.3,159.14,159.21,5516.0,156.4928,156.6009,156.4436,156.5124,5516.0
2024-07-29 13:10:00,159.28,159.38,159.24,159.31,1758.0,156.5812,156.6795,156.5419,156.6107,1758.0
2024-07-29 13:15:00,159.34,159.36,159.15,159.3,5068.0,156.6402,156.6599,156.4534,156.6009,5068.0
2024-07-29 13:20:00,159.23,159.23,159.07,159.16,1998.0,156.5321,156.5321,156.3748,156.4633,1998.0
2024-07-29 13:25:00,159.14,159.15,159.06,159.09,11699.0,156.4436,156.4534,156.365,156.3945,11699.0
2024-07-29 13:30:00,159.07,159.26,159.06,159.06,12409.0,156.3748,156.5616,156.365,156.365,12409.0
2024-07-29 13:35:00,159.06,159.26,159.05,159.26,7353.0,156.365,156.5616,156.3551,156.5616,7353.0
2024-07-29 13:40:00,159.24,159.31,159.24,159.28,920.0,156.5419,156.6107,156.5419,156.5812,920.0
2024-07-29 13:45:00,159.28,159.29,159.17,159.17,3488.0,156.5812,156.5911,156.4731,156.4731,3488.0
2024-07-29 13:50:00,159.17,159.23,159.16,159.22,1910.0,156.4731,156.5321,156.4633,156.5223,1910.0
2024-07-29 13:55:00,159.21,159.32,159.21,159.3,2806.0,156.5124,156.6206,156.5124,156.6009,2806.0
2024-07-29 14:00:00,159.24,159.24,159.16,159.2,3018.0,156.5419,156.5419,156.4633,156.5026,3018.0
2024-07-29 14:05:00,159.21,159.31,159.17,159.22,4566.0,156.5124,156.6107,156.4731,156.5223,4566.0
2024-07-29 14:10:00,159.2,159.21,159.16,159.2,1200.0,156.5026,156.5124,156.4633,156.5026,1200.0
2024-07-29 14:15:00,159.13,159.28,159.07,159.18,5229.0,156.4338,156.5812,156.3748,156.4829,5229.0
2024-07-29 14:20:00,159.18,159.28,159.09,159.21,5074.0,156.4829,156.5812,156.3945,156.5124,5074.0
2024-07-29 14:25:00,159.21,159.25,159.16,159.16,1196.0,156.5124,156.5517,156.4633,156.4633,1196.0
2024-07-29 14:30:00,159.23,159.26,159.18,159.19,4200.0,156.5321,156.5616,156.4829,156.4928,4200.0
2024-07-29 14:35:00,159.17,159.19,159.07,159.09,7928.0,156.4731,156.4928,156.3748,156.3945,7928.0
2024-07-29 14:40:00,159.13,159.21,159.11,159.13,4086.0,156.4338,156.5124,156.4141,156.4338,4086.0
2024-07-29 14:45:00,159.14,159.25,159.13,159.24,9288.0,156.4436,156.5517,156.4338,156.5419,9288.0
2024-07-29 14:50:00,159.3,159.41,159.27,159.41,4453.0,156.6009,156.709,156.5714,156.709,4453.0
2024-07-29 14:55:00,159.37,159.56,159.33,159.52,6373.0,156.6697,156.8565,156.6304,156.8172,6373.0
2024-07-29 15:00:00,159.44,159.79,159.44,159.79,2603.0,156.7385,157.0826,156.7385,157.0826,2603.0
2024-07-29 15:05:00,159.71,159.75,159.62,159.69,4076.0,157.004,157.0433,156.9155,156.9843,4076.0
2024-07-29 15:10:00,159.74,159.8,159.7,159.79,11172.0,157.0334,157.0924,156.9941,157.0826,11172.0
2024-07-29 15:15:00,159.76,159.88,159.61,159.72,11232.0,157.0531,157.1711,156.9056,157.0138,11232.0
2024-07-29 15:20:00,159.72,159.81,159.68,159.71,5161.0,157.0138,157.1023,156.9745,157.004,5161.0
2024-07-29 15:25:00,159.71,159.74,159.64,159.71,6143.0,157.004,157.0334,156.9351,157.004,6143.0
2024-07-29 15:30:00,159.69,159.88,159.69,159.86,7593.0,156.9843,157.1711,156.9843,157.1514,7593.0
2024-07-29 15:35:00,159.86,160.07,159.85,160.03,7320.0,157.1514,157.3579,157.1416,157.3185,7320.0
2024-07-29 15:40:00,159.98,160.07,159.97,160.03,5138.0,157.2694,157.3579,157.2596,157.3185,5138.0
2024-07-29 15:45:00,160.02,160.1,159.97,160.04,9260.0,157.3087,157.3873,157.2596,157.3284,9260.0
2024-07-29 15:50:00,160.14,160.26,159.73,159.79,17406.0,157.4267,157.5446,157.0236,157.0826,17406.0
2024-07-29 15:55:00,159.82,159.89,159.25,159.41,63754.0,157.1121,157.1809,156.5517,156.709,63754.0
2024-07-30 09:30:00,159.21,160.07,158.78,160.06,9536.0,156.5124,157.3579,156.0897,157.348,9536.0
2024-07-30 09:35:00,159.95,160.18,159.4,159.41,4118.0,157.2399,157.466,156.6992,156.709,4118.0
2024-07-30 09:40:00,160.04,160.04,159.41,159.84,1146.0,157.3284,157.3284,156.709,157.1318,1146.0
2024-07-30 09:45:00,159.83,160.4,159.83,160.15,4122.0,157.1219,157.6823,157.1219,157.4365,4122.0
2024-07-30 09:50:00,160.15,160.65,160.15,160.31,8630.0,157.4365,157.928,157.4365,157.5938,8630.0
2024-07-30 09:55:00,160.23,160.54,160.23,160.28,1700.0,157.5151,157.8199,157.5151,157.5643,1700.0
2024-07-30 10:00:00,160.42,160.42,159.41,159.59,8270.0,157.7019,157.7019,156.709,156.886,8270.0
2024-07-30 10:05:00,159.47,160.09,159.47,160.09,2173.0,156.768,157.3775,156.768,157.3775,2173.0
2024-07-30 10:10:00,159.92,159.98,159.68,159.74,7254.0,157.2104,157.2694,156.9745,157.0334,7254.0
2024-07-30 10:15:00,159.71,159.9,159.47,159.55,6168.0,157.004,157.1907,156.768,156.8467,6168.0
2024-07-30 10:20:00,159.51,160.07,159.37,160.06,4948.0,156.8073,157.3579,156.6697,157.348,4948.0
2024-07-30 10:25:00,160.12,160.2,159.96,160.1,2048.0,157.407,157.4857,157.2497,157.3873,2048.0
2024-07-30 10:30:00,160.09,160.42,160.0,160.42,1585.0,157.3775,157.7019,157.289,157.7019,1585.0
2024-07-30 10:35:00,160.36,160.49,160.21,160.38,2859.0,157.6429,157.7707,157.4955,157.6626,2859.0
2024-07-30 10:40:00,160.51,160.57,160.32,160.57,1538.0,157.7904,157.8494,157.6036,157.8494,1538.0
2024-07-30 10:45:00,160.6,160.76,160.51,160.68,2875.0,157.8789,158.0362,157.7904,157.9575,2875.0
2024-07-30 10:50:00,160.74,160.74,160.62,160.7,2304.0,158.0165,158.0165,157.8985,157.9772,2304.0
2024-07-30 10:55:00,160.53,160.64,160.43,160.52,1121.0,157.8101,157.9182,157.7118,157.8002,1121.0
2024-07-30 11:00:00,160.41,160.53,160.12,160.12,3452.0,157.6921,157.8101,157.407,157.407,3452.0
2024-07-30 11:05:00,160.16,160.33,160.0,160.27,2143.0,157.4463,157.6135,157.289,157.5545,2143.0
2024-07-30 11:10:00,160.58,160.68,160.55,160.58,937.0,157.8592,157.9575,157.8297,157.8592,937.0
2024-07-30 11:15:00,160.65,160.74,160.34,160.44,4652.0,157.928,158.0165,157.6233,157.7216,4652.0
2024-07-30 11:20:00,160.48,160.48,160.22,160.36,4673.0,157.7609,157.7609,157.5053,157.6429,4673.0
2024-07-30 11:25:00,160.35,160.43,160.14,160.14,1806.0,157.6331,157.7118,157.4267,157.4267,1806.0
2024-07-30 11:30:00,160.21,160.28,160.02,160.03,1205.0,157.4955,157.5643,157.3087,157.3185,1205.0
2024-07-30 11:35:00,160.09,160.09,159.87,159.88,1721.0,157.3775,157.3775,157.1612,157.1711,1721.0
2024-07-30 11:40:00,159.88,160.02,159.65,159.65,4296.0,157.1711,157.3087,156.945,156.945,4296.0
2024-07-30 11:45:00,159.78,159.94,159.75,159.92,1203.0,157.0728,157.2301,157.0433,157.2104,1203.0
2024-07-30 11:50:00,160.02,160.02,159.75,159.83,1856.0,157.3087,157.3087,157.0433,157.1219,1856.0
2024-07-30 11:55:00,159.79,159.99,159.76,159.99,2871.0,157.0826,157.2792,157.0531,157.2792,2871.0
2024-07-30 12:00:00,160.01,160.01,159.75,159.79,1320.0,157.2989,157.2989,157.0433,157.0826,1320.0
2024-07-30 12:05:00,159.76,159.94,159.76,159.91,1070.0,157.0531,157.2301,157.0531,157.2006,1070.0
2024-07-30 12:10:00,159.81,159.93,159.77,159.82,1100.0,157.1023,157.2202,157.0629,157.1121,1100.0
2024-07-30 12:15:00,159.79,159.92,159.77,159.92,2222.0,157.0826,157.2104,157.0629,157.2104,2222.0
2024-07-30 12:20:00,159.88,160.26,159.88,160.22,6170.0,157.1711,157.5446,157.1711,157.5053,6170.0
2024-07-30 12:25:00,160.32,160.32,160.04,160.2,1888.0,157.6036,157.6036,157.3284,157.4857,1888.0
2024-07-30 12:30:00,160.19,160.21,159.8,159.97,3434.0,157.4758,157.4955,157.0924,157.2596,3434.0
2024-07-30 12:35:00,159.86,160.23,159.83,160.13,1351.0,157.1514,157.5151,157.1219,157.4168,1351.0
2024-07-30 12:40:00,160.19,160.28,159.93,159.98,2269.0,157.4758,157.5643,157.2202,157.2694,2269.0
2024-07-30 12:45:00,160.0,160.07,159.9,160.0,2714.0,157.289,157.3579,157.1907,157.289,2714.0
2024-07-30 12:50:00,160.09,160.18,160.06,160.11,1149.0,157.3775,157.466,157.348,157.3972,1149.0
2024-07-30 12:55:00,160.14,160.32,160.03,160.03,6410.0,157.4267,157.6036,157.3185,157.3185,6410.0
2024-07-30 13:00:00,160.0,160.0,159.72,159.98,2874.0,157.289,157.289,157.0138,157.2694,2874.0
2024-07-30 13:05:00,159.92,160.13,159.8,159.91,4007.0,157.2104,157.4168,157.0924,157.2006,4007.0
2024-07-30 13:10:00,159.85,160.09,159.75,160.09,1774.0,157.1416,157.3775,157.0433,157.3775,1774.0
2024-07-30 13:15:00,160.02,160.14,159.94,160.06,1975.0,157.3087,157.4267,157.2301,157.348,1975.0
2024-07-30 13:20:00,159.94,160.01,159.81,159.97,2000.0,157.2301,157.2989,157.1023,157.2596,2000.0
2024-07-30 13:25:00,159.99,159.99,159.75,159.93,6996.0,157.2792,157.2792,157.0433,157.2202,6996.0
2024-07-30 13:30:00,159.88,160.08,159.85,160.08,2267.0,157.1711,157.3677,157.1416,157.3677,2267.0
2024-07-30 13:35:00,159.92,160.44,159.92,160.44,2132.0,157.2104,157.7216,157.2104,157.7216,2132.0
2024-07-30 13:40:00,160.37,160.37,160.23,160.23,1697.0,157.6528,157.6528,157.5151,157.5151,1697.0
2024-07-30 13:45:00,160.22,160.22,159.71,159.88,12598.0,157.5053,157.5053,157.004,157.1711,12598.0
2024-07-30 13:50:00,159.77,159.91,159.77,159.86,800.0,157.0629,157.2006,157.0629,157.1514,800.0
2024-07-30 13:55:00,159.78,159.8,159.68,159.68,2269.0,157.0728,157.0924,156.9745,156.9745,2269.0
2024-07-30 14:00:00,159.65,159.65,159.52,159.54,4019.0,156.945,156.945,156.8172,156.8368,4019.0
2024-07-30 14:05:00,159.63,159.66,159.57,159.59,934.0,156.9253,156.9548,156.8663,156.886,934.0
2024-07-30 14:10:00,159.59,159.68,159.5,159.59,1306.0,156.886,156.9745,156.7975,156.886,1306.0
2024-07-30 14:15:00,159.55,159.62,159.54,159.57,746.0,156.8467,156.9155,156.8368,156.8663,746.0
2024-07-30 14:20:00,159.53,159.6,159.44,159.48,1878.0,156.827,156.8958,156.7385,156.7779,1878.0
2024-07-30 14:25:00,159.43,159.58,159.39,159.57,2885.0,156.7287,156.8762,156.6894,156.8663,2885.0
2024-07-30 14:30:00,159.58,159.58,159.4,159.57,1222.0,156.8762,156.8762,156.6992,156.8663,1222.0
2024-07-30 14:35:00,159.39,159.71,159.38,159.55,6570.0,156.6894,157.004,156.6795,156.8467,6570.0
2024-07-30 14:40:00,159.6,159.68,159.55,159.68,825.0,156.8958,156.9745,156.8467,156.9745,825.0
2024-07-30 14:45:00,159.5,159.59,159.38,159.5,2339.0,156.7975,156.886,156.6795,156.7975,2339.0
2024-07-30 14:50:00,159.45,159.54,159.38,159.51,2572.0,156.7484,156.8368,156.6795,156.8073,2572.0
2024-07-30 14:55:00,159.5,159.56,159.43,159.49,2111.0,156.7975,156.8565,156.7287,156.7877,2111.0
2024-07-30 15:00:00,159.52,159.53,159.38,159.38,5143.0,156.8172,156.827,156.6795,156.6795,5143.0
2024-07-30 15:05:00,159.37,159.49,159.37,159.49,1311.0,156.6697,156.7877,156.6697,156.7877,1311.0
2024-07-30 15:10:00,159.45,159.51,159.43,159.5,1595.0,156.7484,156.8073,156.7287,156.7975,1595.0
2024-07-30 15:15:00,159.46,159.67,159.45,159.6,6024.0,156.7582,156.9646,156.7484,156.8958,6024.0
2024-07-30 15:20:00,159.67,159.74,159.56,159.61,6485.0,156.9646,157.0334,156.8565,156.9056,6485.0
2024-07-30 15:25:00,159.62,159.63,159.56,159.61,1842.0,156.9155,156.9253,156.8565,156.9056,1842.0
2024-07-30 15:30:00,159.53,159.63,159.41,159.63,4041.0,156.827,156.9253,156.709,156.9253,4041.0
2024-07-30 15:35:00,159.64,159.64,159.47,159.53,6384.0,156.9351,156.9351,156.768,156.827,6384.0
2024-07-30 15:40:00,159.56,159.64,159.45,159.6,6111.0,156.8565,156.9351,156.7484,156.8958,6111.0
2024-07-30 15:45:00,159.6,160.0,159.6,160.0,5251.0,156.8958,157.289,156.8958,157.289,5251.0
2024-07-30 15:50:00,160.07,160.16,159.79,159.83,20616.0,157.3579,157.4463,157.0826,157.1219,20616.0
2024-07-30 15:55:00,159.84,159.92,159.3,159.43,46576.0,157.1318,157.2104,156.6009,156.7287,46576.0
2024-07-31 09:30:00,160.0,161.12,159.65,161.12,38846.0,157.289,158.3901,156.945,158.3901,38846.0
2024-07-31 09:35:00,161.16,161.61,160.99,161.31,3216.0,158.4294,158.8718,158.2623,158.5768,3216.0
2024-07-31 09:40:00,161.33,161.35,161.2,161.2,1750.0,158.5965,158.6162,158.4687,158.4687,1750.0
2024-07-31 09:45:00,161.28,161.29,160.48,160.49,4673.0,158.5474,158.5572,157.7609,157.7707,4673.0
2024-07-31 09:50:00,160.36,160.55,160.12,160.27,3198.0,157.6429,157.8297,157.407,157.5545,3198.0
2024-07-31 09:55:00,160.2,160.61,160.12,160.61,3702.0,157.4857,157.8887,157.407,157.8887,3702.0
2024-07-31 10:00:00,160.53,160.83,160.31,160.33,11116.0,157.8101,158.105,157.5938,157.6135,11116.0
2024-07-31 10:05:00,160.5,160.5,160.36,160.5,2941.0,157.7806,157.7806,157.6429,157.7806,2941.0
2024-07-31 10:10:00,160.49,161.63,160.49,161.63,7973.0,157.7707,158.8914,157.7707,158.8914,7973.0
2024-07-31 10:15:00,161.68,161.85,161.57,161.81,6431.0,158.9406,159.1077,158.8324,159.0684,6431.0
2024-07-31 10:20:00,161.97,162.25,161.71,161.81,14052.0,159.2257,159.5009,158.9701,159.0684,14052.0
2024-07-31 10:25:00,161.86,162.02,161.75,161.83,3367.0,159.1175,159.2748,159.0094,159.088,3367.0
2024-07-31 10:30:00,161.9,162.71,161.75,162.71,8301.0,159.1568,159.9531,159.0094,159.9531,8301.0
2024-07-31 10:35:00,162.56,162.74,162.4,162.55,4612.0,159.8057,159.9826,159.6484,159.7958,4612.0
2024-07-31 10:40:00,162.45,162.78,162.44,162.69,7792.0,159.6975,160.0219,159.6877,159.9335,7792.0
2024-07-31 10:45:00,162.67,162.8,162.34,162.34,2779.0,159.9138,160.0416,159.5894,159.5894,2779.0
2024-07-31 10:50:00,162.33,162.49,162.26,162.31,6722.0,159.5796,159.7369,159.5107,159.5599,6722.0
2024-07-31 10:55:00,162.26,162.91,162.26,162.91,4161.0,159.5107,160.1497,159.5107,160.1497,4161.0
2024-07-31 11:00:00,162.71,162.91,162.61,162.72,8296.0,159.9531,160.1497,159.8548,159.963,8296.0
2024-07-31 11:05:00,162.73,163.18,162.67,162.94,17388.0,159.9728,160.4152,159.9138,160.1792,17388.0
2024-07-31 11:10:00,163.0,163.36,163.0,163.36,17834.0,160.2382,160.5921,160.2382,160.5921,17834.0
2024-07-31 11:15:00,163.32,163.61,162.95,163.54,32143.0,160.5528,160.8379,160.1891,160.7691,32143.0
2024-07-31 11:20:00,163.53,163.89,163.53,163.71,22117.0,160.7592,161.1131,160.7592,160.9362,22117.0
2024-07-31 11:25:00,163.65,163.91,163.24,163.39,13043.0,160.8772,161.1328,160.4741,160.6216,13043.0
2024-07-31 11:30:00,163.39,163.39,163.0,163.15,2476.0,160.6216,160.6216,160.2382,160.3857,2476.0
2024-07-31 11:35:00,163.16,163.28,163.02,163.19,2132.0,160.3955,160.5135,160.2579,160.425,2132.0
2024-07-31 11:40:00,163.17,163.23,162.96,163.14,3486.0,160.4053,160.4643,160.1989,160.3758,3486.0
2024-07-31 11:45:00,163.18,163.29,163.05,163.2,2162.0,160.4152,160.5233,160.2874,160.4348,2162.0
2024-07-31 11:50:00,163.36,163.39,163.06,163.13,7642.0,160.5921,160.6216,160.2972,160.366,7642.0
2024-07-31 11:55:00,163.12,163.39,163.11,163.28,4220.0,160.3562,160.6216,160.3463,160.5135,4220.0
2024-07-31 12:00:00,163.34,163.48,163.34,163.48,1072.0,160.5725,160.7101,160.5725,160.7101,1072.0
2024-07-31 12:05:00,163.49,163.72,163.42,163.56,5357.0,160.7199,160.946,160.6511,160.7887,5357.0
2024-07-31 12:10:00,163.42,163.57,163.34,163.57,3075.0,160.6511,160.7986,160.5725,160.7986,3075.0
2024-07-31 12:15:00,163.63,163.63,163.52,163.63,1000.0,160.8575,160.8575,160.7494,160.8575,1000.0
2024-07-31 12:20:00,163.65,163.87,163.56,163.8,1647.0,160.8772,161.0935,160.7887,161.0247,1647.0
2024-07-31 12:25:00,163.64,163.79,163.58,163.77,2400.0,160.8674,161.0148,160.8084,160.9952,2400.0
2024-07-31 12:30:00,163.79,163.94,163.79,163.94,1411.0,161.0148,161.1623,161.0148,161.1623,1411.0
2024-07-31 12:35:00,163.83,163.93,163.59,163.82,5179.0,161.0541,161.1525,160.8182,161.0443,5179.0
2024-07-31 12:40:00,163.79,163.87,163.68,163.72,4146.0,161.0148,161.0935,160.9067,160.946,4146.0
2024-07-31 12:45:00,163.72,163.8,163.67,163.74,2617.0,160.946,161.0247,160.8969,160.9657,2617.0
2024-07-31 12:50:00,163.78,163.83,163.65,163.77,4080.0,161.005,161.0541,160.8772,160.9952,4080.0
2024-07-31 12:55:00,163.84,163.84,163.52,163.53,2839.0,161.064,161.064,160.7494,160.7592,2839.0
2024-07-31 13:00:00,163.53,163.74,163.45,163.74,2831.0,160.7592,160.9657,160.6806,160.9657,2831.0
2024-07-31 13:05:00,163.76,164.03,163.7,163.75,5907.0,160.9853,161.2508,160.9264,160.9755,5907.0
2024-07-31 13:10:00,163.69,163.92,163.69,163.92,6257.0,160.9165,161.1426,160.9165,161.1426,6257.0
2024-07-31 13:15:00,163.92,163.92,163.68,163.69,3024.0,161.1426,161.1426,160.9067,160.9165,3024.0
2024-07-31 13:20:00,163.74,163.99,163.7,163.7,4698.0,160.9657,161.2114,160.9264,160.9264,4698.0
2024-07-31 13:25:00,163.72,163.75,163.6,163.72,1599.0,160.946,160.9755,160.828,160.946,1599.0
2024-07-31 13:30:00,163.71,163.81,163.44,163.73,3963.0,160.9362,161.0345,160.6708,160.9558,3963.0
2024-07-31 13:35:00,163.77,163.92,163.66,163.75,4545.0,160.9952,161.1426,160.887,160.9755,4545.0
2024-07-31 13:40:00,163.84,163.84,163.58,163.81,3556.0,161.064,161.064,160.8084,161.0345,3556.0
2024-07-31 13:45:00,163.81,164.0,163.71,163.9,2798.0,161.0345,161.2213,160.9362,161.123,2798.0
2024-07-31 13:50:00,164.05,164.09,163.84,163.9,5060.0,161.2704,161.3097,161.064,161.123,5060.0
2024-07-31 13:55:00,163.91,163.92,163.73,163.76,3711.0,161.1328,161.1426,160.9558,160.9853,3711.0
2024-07-31 14:00:00,163.76,163.89,163.48,163.74,5655.0,160.9853,161.1131,160.7101,160.9657,5655.0
2024-07-31 14:05:00,163.67,163.96,163.67,163.74,2985.0,160.8969,161.1819,160.8969,160.9657,2985.0
2024-07-31 14:10:00,163.79,163.83,163.66,163.66,3305.0,161.0148,161.0541,160.887,160.887,3305.0
2024-07-31 14:15:00,163.75,163.89,163.7,163.8,1603.0,160.9755,161.1131,160.9264,161.0247,1603.0
2024-07-31 14:20:00,163.78,163.92,163.71,163.73,2499.0,161.005,161.1426,160.9362,160.9558,2499.0
2024-07-31 14:25:00,163.72,163.73,163.55,163.56,2796.0,160.946,160.9558,160.7789,160.7887,2796.0
2024-07-31 14:30:00,163.57,163.8,163.54,163.57,3157.0,160.7986,161.0247,160.7691,160.7986,3157.0
2024-07-31 14:35:00,163.66,163.75,163.53,163.56,3725.0,160.887,160.9755,160.7592,160.7887,3725.0
2024-07-31 14:40:00,163.64,164.18,163.55,164.18,3338.0,160.8674,161.3982,160.7789,161.3982,3338.0
2024-07-31 14:45:00,164.3,164.68,164.25,164.68,4970.0,161.5162,161.8897,161.467,161.8897,4970.0
2024-07-31 14:50:00,164.71,165.35,164.66,165.35,8295.0,161.9192,162.5484,161.8701,162.5484,8295.0
2024-07-31 14:55:00,165.17,165.54,165.06,165.54,6034.0,162.3714,162.7352,162.2633,162.7352,6034.0
2024-07-31 15:00:00,165.55,165.7,165.38,165.38,8587.0,162.745,162.8925,162.5779,162.5779,8587.0
2024-07-31 15:05:00,165.57,165.76,165.27,165.36,9607.0,162.7647,162.9514,162.4697,162.5582,9607.0
2024-07-31 15:10:00,165.28,165.29,165.04,165.12,8050.0,162.4796,162.4894,162.2436,162.3223,8050.0
2024-07-31 15:15:00,165.19,165.63,165.11,165.12,6419.0,162.3911,162.8236,162.3125,162.3223,6419.0
2024-07-31 15:20:00,165.21,165.31,164.95,164.97,7998.0,162.4108,162.5091,162.1552,162.1748,7998.0
2024-07-31 15:25:00,164.93,164.93,164.5,164.71,10652.0,162.1355,162.1355,161.7128,161.9192,10652.0
2024-07-31 15:30:00,164.62,164.64,164.36,164.43,8646.0,161.8308,161.8504,161.5752,161.644,8646.0
2024-07-31 15:35:00,164.44,164.65,164.39,164.54,6459.0,161.6538,161.8603,161.6047,161.7521,6459.0
2024-07-31 15:40:00,164.43,164.51,164.28,164.37,9461.0,161.644,161.7226,161.4965,161.585,9461.0
2024-07-31 15:45:00,164.36,164.46,164.22,164.35,10839.0,161.5752,161.6735,161.4375,161.5653,10839.0
2024-07-31 15:50:00,164.32,164.37,162.81,162.88,38603.0,161.5358,161.585,160.0514,160.1202,38603.0
2024-07-31 15:55:00,162.94,163.15,162.79,162.95,120316.0,160.1792,160.3857,160.0318,160.1891,120316.0
2024-08-01 09:30:00,162.57,163.51,162.22,162.97,19175.0,159.8155,160.7396,159.4714,160.2087,19175.0
2024-08-01 09:35:00,163.12,163.75,163.0,163.24,4320.0,160.3562,160.9755,160.2382,160.4741,4320.0
2024-08-01 09:40:00,162.97,163.0,162.63,162.7,15110.0,160.2087,160.2382,159.8745,159.9433,15110.0
2024-08-01 09:45:00,162.3,162.73,162.29,162.63,984.0,159.5501,159.9728,159.5402,159.8745,984.0
2024-08-01 09:50:00,162.34,162.35,161.5,161.62,5132.0,159.5894,159.5992,158.7636,158.8816,5132.0
2024-08-01 09:55:00,161.17,161.47,161.08,161.26,3923.0,158.4392,158.7341,158.3507,158.5277,3923.0
2024-08-01 10:00:00,161.08,161.2,160.34,160.53,10517.0,158.3507,158.4687,157.6233,157.8101,10517.0
2024-08-01 10:05:00,160.53,160.64,158.7,158.71,31297.0,157.8101,157.9182,156.0111,156.0209,31297.0
2024-08-01 10:10:00,158.71,158.87,158.06,158.54,42145.0,156.0209,156.1782,155.3819,155.8538,42145.0
2024-08-01 10:15:00,158.5,158.8,158.36,158.74,8691.0,155.8145,156.1094,155.6768,156.0504,8691.0
2024-08-01 10:20:00,158.74,158.84,158.18,158.64,15795.0,156.0504,156.1487,155.4999,155.9521,15795.0
2024-08-01 10:25:00,158.68,158.8,158.42,158.53,18458.0,155.9914,156.1094,155.7358,155.8439,18458.0
2024-08-01 10:30:00,158.49,158.58,158.08,158.08,13364.0,155.8046,155.8931,155.4016,155.4016,13364.0
2024-08-01 10:35:00,158.08,158.09,157.41,157.41,37717.0,155.4016,155.4114,154.7429,154.7429,37717.0
2024-08-01 10:40:00,157.49,157.56,157.3,157.44,9064.0,154.8216,154.8904,154.6348,154.7724,9064.0
2024-08-01 10:45:00,157.44,157.44,156.94,157.05,13439.0,154.7724,154.7724,154.2809,154.389,13439.0
2024-08-01 10:50:00,157.05,157.38,156.62,156.63,12908.0,154.389,154.7134,153.9663,153.9761,12908.0
2024-08-01 10:55:00,156.73,157.0,156.61,156.73,11994.0,154.0744,154.3399,153.9565,154.0744,11994.0
2024-08-01 11:00:00,156.75,156.75,156.25,156.47,15748.0,154.0941,154.0941,153.6026,153.8189,15748.0
2024-08-01 11:05:00,156.35,156.73,156.31,156.69,6035.0,153.7009,154.0744,153.6616,154.0351,6035.0
2024-08-01 11:10:00,156.79,156.79,155.88,155.98,15112.0,154.1334,154.1334,153.2388,153.3372,15112.0
2024-08-01 11:15:00,156.08,156.41,155.93,156.39,18434.0,153.4355,153.7599,153.288,153.7402,18434.0
2024-08-01 11:20:00,156.34,156.39,155.71,155.98,36493.0,153.6911,153.7402,153.0717,153.3372,36493.0
2024-08-01 11:25:00,156.04,156.3,156.03,156.21,10248.0,153.3961,153.6517,153.3863,153.5633,10248.0
2024-08-01 11:30:00,156.22,156.54,156.17,156.54,12959.0,153.5731,153.8877,153.5239,153.8877,12959.0
2024-08-01 11:35:00,156.39,156.39,155.37,155.64,74355.0,153.7402,153.7402,152.7375,153.0029,74355.0
2024-08-01 11:40:00,155.58,155.96,155.58,155.86,12591.0,152.9439,153.3175,152.9439,153.2192,12591.0
2024-08-01 11:45:00,155.92,155.92,155.39,155.39,21593.0,153.2782,153.2782,152.7572,152.7572,21593.0
2024-08-01 11:50:00,155.42,155.55,155.21,155.39,18030.0,152.7866,152.9144,152.5802,152.7572,18030.0
2024-08-01 11:55:00,155.45,155.56,155.18,155.53,14235.0,152.8161,152.9243,152.5507,152.8948,14235.0
2024-08-01 12:00:00,155.46,155.77,155.4,155.76,15687.0,152.826,153.1307,152.767,153.1209,15687.0
2024-08-01 12:05:00,155.79,156.47,155.65,156.38,27314.0,153.1504,153.8189,153.0127,153.7304,27314.0
2024-08-01 12:10:00,156.4,156.64,156.21,156.26,20092.0,153.75,153.986,153.5633,153.6124,20092.0
2024-08-01 12:15:00,156.3,156.66,156.3,156.49,15664.0,153.6517,154.0056,153.6517,153.8385,15664.0
2024-08-01 12:20:00,156.5,156.89,156.49,156.8,12607.0,153.8483,154.2317,153.8385,154.1433,12607.0
2024-08-01 12:25:00,156.67,157.02,156.63,157.02,4735.0,154.0155,154.3595,153.9761,154.3595,4735.0
2024-08-01 12:30:00,156.92,157.05,156.78,156.86,11188.0,154.2612,154.389,154.1236,154.2022,11188.0
2024-08-01 12:35:00,156.91,157.0,156.58,156.62,17556.0,154.2514,154.3399,153.927,153.9663,17556.0
2024-08-01 12:40:00,156.62,156.66,156.47,156.54,6857.0,153.9663,154.0056,153.8189,153.8877,6857.0
2024-08-01 12:45:00,156.53,156.8,156.53,156.65,8772.0,153.8778,154.1433,153.8778,153.9958,8772.0
2024-08-01 12:50:00,156.54,156.67,156.33,156.59,9009.0,153.8877,154.0155,153.6812,153.9368,9009.0
2024-08-01 12:55:00,156.74,156.75,156.47,156.47,5814.0,154.0843,154.0941,153.8189,153.8189,5814.0
2024-08-01 13:00:00,156.47,156.48,156.1,156.12,4569.0,153.8189,153.8287,153.4551,153.4748,4569.0
2024-08-01 13:05:00,156.1,156.18,155.9,155.91,4817.0,153.4551,153.5338,153.2585,153.2683,4817.0
2024-08-01 13:10:00,155.91,155.96,155.85,155.93,3797.0,153.2683,153.3175,153.2094,153.288,3797.0
2024-08-01 13:15:00,155.86,156.02,155.73,155.74,6744.0,153.2192,153.3765,153.0914,153.1012,6744.0
2024-08-01 13:20:00,155.76,155.76,155.47,155.59,6139.0,153.1209,153.1209,152.8358,152.9538,6139.0
2024-08-01 13:25:00,155.56,156.0,155.48,155.86,39133.0,152.9243,153.3568,152.8456,153.2192,39133.0
2024-08-01 13:30:00,155.8,155.97,155.5,155.94,16947.0,153.1602,153.3273,152.8653,153.2978,16947.0
2024-08-01 13:35:00,155.86,156.02,155.82,155.92,10397.0,153.2192,153.3765,153.1799,153.2782,10397.0
2024-08-01 13:40:00,155.92,156.2,155.92,156.2,3137.0,153.2782,153.5534,153.2782,153.5534,3137.0
2024-08-01 13:45:00,156.2,156.37,156.08,156.31,19703.0,153.5534,153.7205,153.4355,153.6616,19703.0
2024-08-01 13:50:00,156.25,156.39,156.24,156.3,6259.0,153.6026,153.7402,153.5927,153.6517,6259.0
2024-08-01 13:55:00,156.35,156.67,156.29,156.63,14691.0,153.7009,154.0155,153.6419,153.9761,14691.0
2024-08-01 14:00:00,156.72,156.8,156.15,156.15,16397.0,154.0646,154.1433,153.5043,153.5043,16397.0
2024-08-01 14:05:00,156.09,156.18,155.93,156.09,6460.0,153.4453,153.5338,153.288,153.4453,6460.0
2024-08-01 14:10:00,156.09,156.17,155.77,155.78,19182.0,153.4453,153.5239,153.1307,153.1405,19182.0
2024-08-01 14:15:00,155.77,155.77,155.23,155.34,12530.0,153.1307,153.1307,152.5999,152.708,12530.0
2024-08-01 14:20:00,155.34,155.77,155.34,155.77,12790.0,152.708,153.1307,152.708,153.1307,12790.0
2024-08-01 14:25:00,155.77,155.77,155.38,155.49,15944.0,153.1307,153.1307,152.7473,152.8555,15944.0
2024-08-01 14:30:00,155.47,155.54,155.37,155.43,13194.0,152.8358,152.9046,152.7375,152.7965,13194.0
2024-08-01 14:35:00,155.43,155.52,155.28,155.33,26919.0,152.7965,152.8849,152.649,152.6982,26919.0
2024-08-01 14:40:00,155.28,155.33,155.13,155.23,15406.0,152.649,152.6982,152.5016,152.5999,15406.0
2024-08-01 14:45:00,155.28,155.29,155.08,155.11,10801.0,152.649,152.6588,152.4524,152.4819,10801.0
2024-08-01 14:50:00,155.18,155.28,154.9,155.14,19251.0,152.5507,152.649,152.2755,152.5114,19251.0
2024-08-01 14:55:00,155.14,155.28,155.13,155.22,8402.0,152.5114,152.649,152.5016,152.59,8402.0
2024-08-01 15:00:00,155.22,155.22,154.84,155.0,8617.0,152.59,152.59,152.2165,152.3738,8617.0
2024-08-01 15:05:00,154.98,155.01,154.73,154.89,9961.0,152.3541,152.3836,152.1083,152.2656,9961.0
2024-08-01 15:10:00,154.85,154.93,154.77,154.88,7137.0,152.2263,152.3049,152.1477,152.2558,7137.0
2024-08-01 15:15:00,154.86,155.09,154.82,155.06,8629.0,152.2361,152.4622,152.1968,152.4327,8629.0
2024-08-01 15:20:00,155.05,155.08,154.86,155.08,13235.0,152.4229,152.4524,152.2361,152.4524,13235.0
2024-08-01 15:25:00,155.08,155.34,154.94,155.04,17444.0,152.4524,152.708,152.3148,152.4131,17444.0
2024-08-01 15:30:00,155.12,155.28,155.0,155.0,16574.0,152.4917,152.649,152.3738,152.3738,16574.0
2024-08-01 15:35:00,155.09,155.31,155.07,155.18,19674.0,152.4622,152.6785,152.4426,152.5507,19674.0
2024-08-01 15:40:00,155.21,155.25,154.9,154.91,23869.0,152.5802,152.6195,152.2755,152.2853,23869.0
2024-08-01 15:45:00,154.91,155.2,154.86,155.16,44925.0,152.2853,152.5704,152.2361,152.531,44925.0
2024-08-01 15:50:00,155.16,155.62,154.85,155.04,46336.0,152.531,152.9833,152.2263,152.4131,46336.0
2024-08-01 15:55:00,155.08,155.8,155.08,155.78,184783.0,152.4524,153.1602,152.4524,153.1405,184783.0
2024-08-02 09:30:00,153.68,155.57,151.09,151.12,58895.0,151.0761,152.9341,148.53,148.5595,58895.0
2024-08-02 09:35:00,151.13,151.55,150.51,150.84,42045.0,148.5693,148.9822,147.9598,148.2842,42045.0
2024-08-02 09:40:00,150.77,151.63,150.68,150.87,32101.0,148.2154,149.0609,148.127,148.3137,32101.0
2024-08-02 09:45:00,150.83,151.66,150.36,151.59,32109.0,148.2744,149.0904,147.8124,149.0215,32109.0
2024-08-02 09:50:00,151.62,152.34,151.58,151.66,29799.0,149.051,149.7588,149.0117,149.0904,29799.0
2024-08-02 09:55:00,151.49,151.49,150.72,151.42,13447.0,148.9232,148.9232,148.1663,148.8544,13447.0
2024-08-02 10:00:00,151.63,152.1,151.47,152.06,21413.0,149.0609,149.5229,148.9036,149.4836,21413.0
2024-08-02 10:05:00,151.95,152.1,151.07,151.65,24584.0,149.3754,149.5229,148.5103,149.0805,24584.0
2024-08-02 10:10:00,151.59,151.66,150.86,150.86,15815.0,149.0215,149.0904,148.3039,148.3039,15815.0
2024-08-02 10:15:00,151.09,151.95,151.08,151.6,9641.0,148.53,149.3754,148.5202,149.0314,9641.0
2024-08-02 10:20:00,151.6,151.84,151.14,151.15,18246.0,149.0314,149.2673,148.5792,148.589,18246.0
2024-08-02 10:25:00,150.93,151.43,150.93,151.36,11680.0,148.3727,148.8642,148.3727,148.7954,11680.0
2024-08-02 10:30:00,151.24,151.53,151.03,151.21,11038.0,148.6775,148.9626,148.471,148.648,11038.0
2024-08-02 10:35:00,151.15,151.36,150.98,151.17,7999.0,148.589,148.7954,148.4219,148.6087,7999.0
2024-08-02 10:40:00,151.28,151.38,150.91,150.96,17537.0,148.7168,148.8151,148.3531,148.4022,17537.0
2024-08-02 10:45:00,150.83,151.11,150.75,151.01,14422.0,148.2744,148.5497,148.1958,148.4514,14422.0
2024-08-02 10:50:00,151.02,151.02,150.39,150.53,12745.0,148.4612,148.4612,147.8419,147.9795,12745.0
2024-08-02 10:55:00,150.47,150.53,150.14,150.33,17413.0,147.9205,147.9795,147.5961,147.7829,17413.0
2024-08-02 11:00:00,150.33,150.33,149.77,149.83,19638.0,147.7829,147.7829,147.2324,147.2914,19638.0
2024-08-02 11:05:00,149.8,149.95,149.64,149.64,13304.0,147.2619,147.4093,147.1046,147.1046,13304.0
2024-08-02 11:10:00,149.74,150.04,149.55,149.6,9000.0,147.2029,147.4978,147.0161,147.0653,9000.0
2024-08-02 11:15:00,149.57,149.86,149.51,149.8,5232.0,147.0358,147.3208,146.9768,147.2619,5232.0
2024-08-02 11:20:00,149.74,149.82,149.36,149.67,16451.0,147.2029,147.2815,146.8293,147.1341,16451.0
2024-08-02 11:25:00,149.54,149.91,149.54,149.83,12807.0,147.0063,147.37,147.0063,147.2914,12807.0
2024-08-02 11:30:00,149.86,149.98,149.54,149.9,15202.0,147.3208,147.4388,147.0063,147.3602,15202.0
2024-08-02 11:35:00,149.81,150.63,149.79,150.52,16921.0,147.2717,148.0778,147.252,147.9697,16921.0
2024-08-02 11:40:00,150.47,151.03,150.46,151.03,10697.0,147.9205,148.471,147.9107,148.471,10697.0
2024-08-02 11:45:00,151.04,151.24,150.91,151.16,11202.0,148.4809,148.6775,148.3531,148.5988,11202.0
2024-08-02 11:50:00,151.16,151.17,150.62,150.62,9188.0,148.5988,148.6087,148.068,148.068,9188.0
2024-08-02 11:55:00,150.63,150.85,150.56,150.57,7229.0,148.0778,148.2941,148.009,148.0188,7229.0
2024-08-02 12:00:00,150.65,150.74,150.52,150.71,3750.0,148.0975,148.1859,147.9697,148.1564,3750.0
2024-08-02 12:05:00,150.72,150.83,150.63,150.71,8166.0,148.1663,148.2744,148.0778,148.1564,8166.0
2024-08-02 12:10:00,150.65,150.65,150.32,150.36,5346.0,148.0975,148.0975,147.7731,147.8124,5346.0
2024-08-02 12:15:00,150.46,150.54,150.39,150.47,5222.0,147.9107,147.9893,147.8419,147.9205,5222.0
2024-08-02 12:20:00,150.54,150.73,150.41,150.46,9178.0,147.9893,148.1761,147.8615,147.9107,9178.0
2024-08-02 12:25:00,150.47,150.62,150.4,150.61,5629.0,147.9205,148.068,147.8517,148.0581,5629.0
2024-08-02 12:30:00,150.53,150.73,150.38,150.71,7815.0,147.9795,148.1761,147.832,148.1564,7815.0
2024-08-02 12:35:00,150.71,150.73,150.51,150.7,7335.0,148.1564,148.1761,147.9598,148.1466,7335.0
2024-08-02 12:40:00,150.72,150.82,150.53,150.69,10673.0,148.1663,148.2646,147.9795,148.1368,10673.0
2024-08-02 12:45:00,150.62,150.7,150.34,150.58,7206.0,148.068,148.1466,147.7927,148.0286,7206.0
2024-08-02 12:50:00,150.58,150.58,150.07,150.09,6126.0,148.0286,148.0286,147.5273,147.547,6126.0
2024-08-02 12:55:00,150.11,150.44,149.97,150.13,6127.0,147.5666,147.891,147.429,147.5863,6127.0
2024-08-02 13:00:00,150.12,150.21,149.58,149.6,6979.0,147.5764,147.6649,147.0456,147.0653,6979.0
2024-08-02 13:05:00,149.74,149.75,149.52,149.69,3231.0,147.2029,147.2127,146.9866,147.1537,3231.0
2024-08-02 13:10:00,149.71,150.06,149.65,150.06,5996.0,147.1734,147.5175,147.1144,147.5175,5996.0
2024-08-02 13:15:00,149.97,150.05,149.87,149.94,7861.0,147.429,147.5076,147.3307,147.3995,7861.0
2024-08-02 13:20:00,149.94,149.94,149.66,149.68,7240.0,147.3995,147.3995,147.1242,147.1439,7240.0
2024-08-02 13:25:00,149.77,150.12,149.71,150.1,6007.0,147.2324,147.5764,147.1734,147.5568,6007.0
2024-08-02 13:30:00,150.05,150.17,149.84,149.92,9267.0,147.5076,147.6256,147.3012,147.3798,9267.0
2024-08-02 13:35:00,149.78,149.91,149.77,149.91,5213.0,147.2422,147.37,147.2324,147.37,5213.0
2024-08-02 13:40:00,149.91,149.99,149.81,149.81,6752.0,147.37,147.4486,147.2717,147.2717,6752.0
2024-08-02 13:45:00,149.83,150.18,149.83,150.08,10021.0,147.2914,147.6354,147.2914,147.5371,10021.0
2024-08-02 13:50:00,150.13,150.24,149.98,149.98,6260.0,147.5863,147.6944,147.4388,147.4388,6260.0
2024-08-02 13:55:00,149.99,150.13,149.97,150.04,4325.0,147.4486,147.5863,147.429,147.4978,4325.0
2024-08-02 14:00:00,150.02,150.04,149.95,149.99,4332.0,147.4781,147.4978,147.4093,147.4486,4332.0
2024-08-02 14:05:00,149.99,149.99,149.78,149.83,14830.0,147.4486,147.4486,147.2422,147.2914,14830.0
2024-08-02 14:10:00,149.83,149.84,149.68,149.81,5088.0,147.2914,147.3012,147.1439,147.2717,5088.0
2024-08-02 14:15:00,149.82,150.34,149.82,150.28,4348.0,147.2815,147.7927,147.2815,147.7337,4348.0
2024-08-02 14:20:00,150.36,150.53,150.3,150.44,3438.0,147.8124,147.9795,147.7534,147.891,3438.0
2024-08-02 14:25:00,150.55,150.67,150.5,150.63,2561.0,147.9992,148.1171,147.95,148.0778,2561.0
2024-08-02 14:30:00,150.7,150.89,150.66,150.75,7617.0,148.1466,148.3334,148.1073,148.1958,7617.0
2024-08-02 14:35:00,150.68,150.78,150.64,150.71,11236.0,148.127,148.2253,148.0876,148.1564,11236.0
2024-08-02 14:40:00,150.71,150.9,150.64,150.84,8034.0,148.1564,148.3432,148.0876,148.2842,8034.0
2024-08-02 14:45:00,150.78,150.93,150.73,150.81,7482.0,148.2253,148.3727,148.1761,148.2548,7482.0
2024-08-02 14:50:00,150.79,150.99,150.76,150.9,5876.0,148.2351,148.4317,148.2056,148.3432,5876.0
2024-08-02 14:55:00,150.91,150.91,150.63,150.65,5684.0,148.3531,148.3531,148.0778,148.0975,5684.0
2024-08-02 15:00:00,150.59,150.85,150.5,150.74,8842.0,148.0385,148.2941,147.95,148.1859,8842.0
2024-08-02 15:05:00,150.74,150.98,150.66,150.9,4361.0,148.1859,148.4219,148.1073,148.3432,4361.0
2024-08-02 15:10:00,150.9,150.9,150.71,150.84,4647.0,148.3432,148.3432,148.1564,148.2842,4647.0
2024-08-02 15:15:00,150.78,151.01,150.77,150.8,13099.0,148.2253,148.4514,148.2154,148.2449,13099.0
2024-08-02 15:20:00,150.75,150.88,150.65,150.72,5399.0,148.1958,148.3236,148.0975,148.1663,5399.0
2024-08-02 15:25:00,150.78,150.92,150.66,150.78,10800.0,148.2253,148.3629,148.1073,148.2253,10800.0
2024-08-02 15:30:00,150.81,150.9,150.53,150.53,21830.0,148.2548,148.3432,147.9795,147.9795,21830.0
2024-08-02 15:35:00,150.56,150.8,150.2,150.21,20206.0,148.009,148.2449,147.6551,147.6649,20206.0
2024-08-02 15:40:00,150.18,150.3,150.04,150.29,22302.0,147.6354,147.7534,147.4978,147.7436,22302.0
2024-08-02 15:45:00,150.28,150.42,150.06,150.06,22853.0,147.7337,147.8714,147.5175,147.5175,22853.0
2024-08-02 15:50:00,150.17,150.34,149.84,150.26,29802.0,147.6256,147.7927,147.3012,147.7141,29802.0
2024-08-02 15:55:00,150.33,151.1,150.33,151.03,167442.0,147.7829,148.5398,147.7829,148.471,167442.0
2024-08-05 09:30:00,146.5,147.06,145.78,146.0,59733.0,144.0178,144.5683,143.31,143.5263,59733.0
2024-08-05 09:35:00,145.99,147.07,145.39,146.95,14804.0,143.5164,144.5781,142.9266,144.4602,14804.0
2024-08-05 09:40:00,146.9,147.46,146.22,146.44,14525.0,144.411,144.9615,143.7425,143.9588,14525.0
2024-08-05 09:45:00,146.23,147.48,145.8,147.14,10826.0,143.7524,144.9812,143.3296,144.6469,10826.0
2024-08-05 09:50:00,147.36,148.2,147.36,147.59,26271.0,144.8632,145.689,144.8632,145.0893,26271.0
2024-08-05 09:55:00,147.48,148.03,147.45,147.56,13183.0,144.9812,145.5219,144.9517,145.0598,13183.0
2024-08-05 10:00:00,147.78,150.0,147.78,149.57,14904.0,145.2761,147.4585,145.2761,147.0358,14904.0
2024-08-05 10:05:00,149.4,149.47,148.12,148.19,13339.0,146.8686,146.9375,145.6103,145.6791,13339.0
2024-08-05 10:10:00,148.08,148.45,147.86,148.4,6500.0,145.571,145.9347,145.3547,145.8856,6500.0
2024-08-05 10:15:00,148.23,148.66,148.11,148.66,7208.0,145.7185,146.1412,145.6005,146.1412,7208.0
2024-08-05 10:20:00,148.62,148.62,148.0,148.2,10734.0,146.1019,146.1019,145.4924,145.689,10734.0
2024-08-05 10:25:00,148.22,148.74,148.12,148.12,10995.0,145.7086,146.2198,145.6103,145.6103,10995.0
2024-08-05 10:30:00,148.15,148.96,148.15,148.96,14010.0,145.6398,146.4361,145.6398,146.4361,14010.0
2024-08-05 10:35:00,149.18,149.75,148.66,148.94,9420.0,146.6524,147.2127,146.1412,146.4164,9420.0
2024-08-05 10:40:00,148.89,148.89,148.38,148.62,4792.0,146.3673,146.3673,145.8659,146.1019,4792.0
2024-08-05 10:45:00,148.75,148.84,148.15,148.15,8911.0,146.2297,146.3181,145.6398,145.6398,8911.0
2024-08-05 10:50:00,148.06,148.74,148.05,148.73,3007.0,145.5513,146.2198,145.5415,146.21,3007.0
2024-08-05 10:55:00,148.57,148.58,148.27,148.33,5678.0,146.0527,146.0625,145.7578,145.8168,5678.0
2024-08-05 11:00:00,148.42,148.64,148.27,148.54,7345.0,145.9052,146.1215,145.7578,146.0232,7345.0
2024-08-05 11:05:00,148.44,149.4,148.43,149.35,25637.0,145.9249,146.8686,145.9151,146.8195,25637.0
2024-08-05 11:10:00,149.17,149.79,149.17,149.59,18249.0,146.6425,147.252,146.6425,147.0554,18249.0
2024-08-05 11:15:00,149.54,149.82,149.54,149.56,12641.0,147.0063,147.2815,147.0063,147.0259,12641.0
2024-08-05 11:20:00,149.52,149.79,149.42,149.68,26827.0,146.9866,147.252,146.8883,147.1439,26827.0
2024-08-05 11:25:00,149.6,150.07,149.59,149.89,17790.0,147.0653,147.5273,147.0554,147.3503,17790.0
2024-08-05 11:30:00,149.79,150.2,149.71,149.97,9702.0,147.252,147.6551,147.1734,147.429,9702.0
2024-08-05 11:35:00,149.92,150.74,149.86,150.36,16623.0,147.3798,148.1859,147.3208,147.8124,16623.0
2024-08-05 11:40:00,150.36,150.53,150.17,150.17,12549.0,147.8124,147.9795,147.6256,147.6256,12549.0
2024-08-05 11:45:00,150.17,150.77,150.17,150.77,9027.0,147.6256,148.2154,147.6256,148.2154,9027.0
2024-08-05 11:50:00,150.68,151.01,150.55,151.0,15658.0,148.127,148.4514,147.9992,148.4415,15658.0
2024-08-05 11:55:00,150.95,151.47,150.87,151.39,8770.0,148.3924,148.9036,148.3137,148.8249,8770.0
2024-08-05 12:00:00,151.55,152.0,151.55,151.86,20100.0,148.9822,149.4246,148.9822,149.287,20100.0
2024-08-05 12:05:00,151.88,151.88,151.35,151.46,11251.0,149.3066,149.3066,148.7856,148.8937,11251.0
2024-08-05 12:10:00,151.46,151.53,151.31,151.31,7002.0,148.8937,148.9626,148.7463,148.7463,7002.0
2024-08-05 12:15:00,151.39,151.88,151.33,151.69,21126.0,148.8249,149.3066,148.7659,149.1198,21126.0
2024-08-05 12:20:00,151.69,152.05,151.56,152.05,9660.0,149.1198,149.4737,148.992,149.4737,9660.0
2024-08-05 12:25:00,151.93,152.03,151.73,151.83,12338.0,149.3558,149.4541,149.1592,149.2575,12338.0
2024-08-05 12:30:00,151.76,151.79,151.3,151.43,7563.0,149.1887,149.2181,148.7365,148.8642,7563.0
2024-08-05 12:35:00,151.42,151.42,150.95,151.3,14090.0,148.8544,148.8544,148.3924,148.7365,14090.0
2024-08-05 12:40:00,151.19,151.27,150.84,150.88,6932.0,148.6283,148.707,148.2842,148.3236,6932.0
2024-08-05 12:45:00,150.81,150.81,150.6,150.61,5241.0,148.2548,148.2548,148.0483,148.0581,5241.0
2024-08-05 12:50:00,150.61,150.69,150.36,150.48,6275.0,148.0581,148.1368,147.8124,147.9303,6275.0
2024-08-05 12:55:00,150.6,150.74,150.42,150.55,6656.0,148.0483,148.1859,147.8714,147.9992,6656.0
2024-08-05 13:00:00,150.55,150.64,150.38,150.38,9293.0,147.9992,148.0876,147.832,147.832,9293.0
2024-08-05 13:05:00,150.43,150.7,150.23,150.49,11128.0,147.8812,148.1466,147.6846,147.9402,11128.0
2024-08-05 13:10:00,150.66,150.8,150.63,150.72,10182.0,148.1073,148.2449,148.0778,148.1663,10182.0
2024-08-05 13:15:00,150.83,151.09,150.83,150.97,4457.0,148.2744,148.53,148.2744,148.412,4457.0
2024-08-05 13:20:00,150.91,151.17,150.86,151.05,2624.0,148.3531,148.6087,148.3039,148.4907,2624.0
2024-08-05 13:25:00,151.22,151.31,150.73,150.78,15439.0,148.6578,148.7463,148.1761,148.2253,15439.0
2024-08-05 13:30:00,150.9,151.14,150.79,150.99,4548.0,148.3432,148.5792,148.2351,148.4317,4548.0
2024-08-05 13:35:00,151.07,151.3,150.95,151.21,14517.0,148.5103,148.7365,148.3924,148.648,14517.0
2024-08-05 13:40:00,151.16,151.21,150.95,151.05,8235.0,148.5988,148.648,148.3924,148.4907,8235.0
2024-08-05 13:45:00,151.09,151.23,150.94,151.06,7898.0,148.53,148.6676,148.3825,148.5005,7898.0
2024-08-05 13:50:00,150.98,151.02,150.69,150.69,9424.0,148.4219,148.4612,148.1368,148.1368,9424.0
2024-08-05 13:55:00,150.79,150.79,150.54,150.71,3497.0,148.2351,148.2351,147.9893,148.1564,3497.0
2024-08-05 14:00:00,150.62,150.75,150.46,150.62,6421.0,148.068,148.1958,147.9107,148.068,6421.0
2024-08-05 14:05:00,150.51,150.74,150.49,150.55,8748.0,147.9598,148.1859,147.9402,147.9992,8748.0
2024-08-05 14:10:00,150.65,150.66,150.53,150.53,6277.0,148.0975,148.1073,147.9795,147.9795,6277.0
2024-08-05 14:15:00,150.65,150.98,150.49,150.95,10495.0,148.0975,148.4219,147.9402,148.3924,10495.0
2024-08-05 14:20:00,151.02,151.1,150.8,150.89,10571.0,148.4612,148.5398,148.2449,148.3334,10571.0
2024-08-05 14:25:00,150.84,151.0,150.8,150.86,8007.0,148.2842,148.4415,148.2449,148.3039,8007.0
2024-08-05 14:30:00,150.82,150.95,150.69,150.69,12096.0,148.2646,148.3924,148.1368,148.1368,12096.0
2024-08-05 14:35:00,150.74,150.93,150.66,150.66,6329.0,148.1859,148.3727,148.1073,148.1073,6329.0
2024-08-05 14:40:00,150.65,150.78,150.52,150.52,5843.0,148.0975,148.2253,147.9697,147.9697,5843.0
2024-08-05 14:45:00,150.57,150.64,150.34,150.45,16286.0,148.0188,148.0876,147.7927,147.9009,16286.0
2024-08-05 14:50:00,150.36,150.94,150.36,150.69,6345.0,147.8124,148.3825,147.8124,148.1368,6345.0
2024-08-05 14:55:00,150.64,150.68,150.39,150.39,5652.0,148.0876,148.127,147.8419,147.8419,5652.0
2024-08-05 15:00:00,150.45,150.72,150.43,150.61,2917.0,147.9009,148.1663,147.8812,148.0581,2917.0
2024-08-05 15:05:00,150.63,150.64,150.45,150.53,11050.0,148.0778,148.0876,147.9009,147.9795,11050.0
2024-08-05 15:10:00,150.48,150.54,150.35,150.35,6298.0,147.9303,147.9893,147.8025,147.8025,6298.0
2024-08-05 15:15:00,150.35,150.42,150.22,150.34,12410.0,147.8025,147.8714,147.6747,147.7927,12410.0
2024-08-05 15:20:00,150.36,150.49,150.24,150.35,8184.0,147.8124,147.9402,147.6944,147.8025,8184.0
2024-08-05 15:25:00,150.35,150.35,150.22,150.31,11854.0,147.8025,147.8025,147.6747,147.7632,11854.0
2024-08-05 15:30:00,150.32,150.32,149.93,150.06,20213.0,147.7731,147.7731,147.3897,147.5175,20213.0
2024-08-05 15:35:00,150.01,150.17,150.01,150.11,15340.0,147.4683,147.6256,147.4683,147.5666,15340.0
2024-08-05 15:40:00,150.05,150.11,149.94,150.11,25600.0,147.5076,147.5666,147.3995,147.5666,25600.0
2024-08-05 15:45:00,150.1,150.27,149.83,149.85,27364.0,147.5568,147.7239,147.2914,147.311,27364.0
2024-08-05 15:50:00,149.91,150.41,149.82,149.95,22311.0,147.37,147.8615,147.2815,147.4093,22311.0
2024-08-05 15:55:00,149.99,150.75,149.99,150.47,107573.0,147.4486,148.1958,147.4486,147.9205,107573.0
2024-08-06 09:30:00,150.3,150.52,149.8,150.5,22362.0,147.7534,147.9697,147.2619,147.95,22362.0
2024-08-06 09:35:00,150.43,150.98,149.9,150.98,2076.0,147.8812,148.4219,147.3602,148.4219,2076.0
2024-08-06 09:40:00,151.22,151.41,150.75,151.25,3442.0,148.6578,148.8446,148.1958,148.6873,3442.0
2024-08-06 09:45:00,151.24,151.56,150.74,151.56,1622.0,148.6775,148.992,148.1859,148.992,1622.0
2024-08-06 09:50:00,151.93,152.69,151.71,152.66,8508.0,149.3558,150.1029,149.1395,150.0734,8508.0
2024-08-06 09:55:00,152.37,153.06,152.37,152.75,2700.0,149.7883,150.4666,149.7883,150.1619,2700.0
2024-08-06 10:00:00,152.74,153.35,152.38,152.4,6914.0,150.1521,150.7517,149.7982,149.8178,6914.0
2024-08-06 10:05:00,152.31,152.5,152.05,152.5,1420.0,149.7293,149.9161,149.4737,149.9161,1420.0
2024-08-06 10:10:00,152.32,152.34,151.7,151.7,2343.0,149.7392,149.7588,149.1297,149.1297,2343.0
2024-08-06 10:15:00,151.75,152.1,151.61,151.99,2206.0,149.1788,149.5229,149.0412,149.4148,2206.0
2024-08-06 10:20:00,151.94,152.51,151.88,152.44,13438.0,149.3656,149.9259,149.3066,149.8571,13438.0
2024-08-06 10:25:00,152.56,152.74,152.0,152.09,5185.0,149.9751,150.1521,149.4246,149.5131,5185.0
2024-08-06 10:30:00,152.09,152.18,151.8,151.89,2099.0,149.5131,149.6015,149.228,149.3165,2099.0
2024-08-06 10:35:00,152.22,152.27,151.96,152.01,2439.0,149.6409,149.69,149.3853,149.4344,2439.0
2024-08-06 10:40:00,152.09,152.52,152.09,152.5,959.0,149.5131,149.9358,149.5131,149.9161,959.0
2024-08-06 10:45:00,152.52,152.97,152.52,152.75,3475.0,149.9358,150.3782,149.9358,150.1619,3475.0
2024-08-06 10:50:00,152.88,152.9,152.2,152.28,2764.0,150.2897,150.3093,149.6212,149.6998,2764.0
2024-08-06 10:55:00,152.21,152.21,151.43,151.62,8508.0,149.631,149.631,148.8642,149.051,8508.0
2024-08-06 11:00:00,151.52,151.66,151.31,151.58,11419.0,148.9527,149.0904,148.7463,149.0117,11419.0
2024-08-06 11:05:00,151.64,151.65,151.15,151.43,6660.0,149.0707,149.0805,148.589,148.8642,6660.0
2024-08-06 11:10:00,151.3,151.3,150.65,150.65,4718.0,148.7365,148.7365,148.0975,148.0975,4718.0
2024-08-06 11:15:00,150.63,150.94,150.63,150.94,5218.0,148.0778,148.3825,148.0778,148.3825,5218.0
2024-08-06 11:20:00,150.92,150.92,150.22,150.22,4408.0,148.3629,148.3629,147.6747,147.6747,4408.0
2024-08-06 11:25:00,150.21,150.52,149.97,149.97,4261.0,147.6649,147.9697,147.429,147.429,4261.0
2024-08-06 11:30:00,149.93,150.33,149.84,150.14,11132.0,147.3897,147.7829,147.3012,147.5961,11132.0
2024-08-06 11:35:00,150.14,150.43,150.02,150.39,2675.0,147.5961,147.8812,147.4781,147.8419,2675.0
2024-08-06 11:40:00,150.52,150.63,150.44,150.47,1495.0,147.9697,148.0778,147.891,147.9205,1495.0
2024-08-06 11:45:00,150.35,150.59,150.22,150.53,3642.0,147.8025,148.0385,147.6747,147.9795,3642.0
2024-08-06 11:50:00,150.62,150.75,150.6,150.6,813.0,148.068,148.1958,148.0483,148.0483,813.0
2024-08-06 11:55:00,150.59,150.78,150.59,150.78,673.0,148.0385,148.2253,148.0385,148.2253,673.0
2024-08-06 12:00:00,150.86,151.04,150.77,150.81,2720.0,148.3039,148.4809,148.2154,148.2548,2720.0
2024-08-06 12:05:00,150.81,150.87,150.69,150.78,2222.0,148.2548,148.3137,148.1368,148.2253,2222.0
2024-08-06 12:10:00,150.84,151.12,150.83,151.09,8656.0,148.2842,148.5595,148.2744,148.53,8656.0
2024-08-06 12:15:00,151.15,151.24,150.82,150.82,4501.0,148.589,148.6775,148.2646,148.2646,4501.0
2024-08-06 12:20:00,150.9,151.06,150.81,150.86,2940.0,148.3432,148.5005,148.2548,148.3039,2940.0
2024-08-06 12:25:00,150.81,150.81,150.59,150.73,4336.0,148.2548,148.2548,148.0385,148.1761,4336.0
2024-08-06 12:30:00,150.8,150.8,150.65,150.72,1643.0,148.2449,148.2449,148.0975,148.1663,1643.0
2024-08-06 12:35:00,150.66,150.73,150.44,150.64,5635.0,148.1073,148.1761,147.891,148.0876,5635.0
2024-08-06 12:40:00,150.71,150.71,150.6,150.62,3181.0,148.1564,148.1564,148.0483,148.068,3181.0
2024-08-06 12:45:00,150.78,150.97,150.78,150.78,2949.0,148.2253,148.412,148.2253,148.2253,2949.0
2024-08-06 12:50:00,150.71,150.93,150.71,150.88,7631.0,148.1564,148.3727,148.1564,148.3236,7631.0
2024-08-06 12:55:00,150.92,150.93,150.76,150.76,1350.0,148.3629,148.3727,148.2056,148.2056,1350.0
2024-08-06 13:00:00,150.87,152.34,150.83,151.75,103505.0,148.3137,149.7588,148.2744,149.1788,103505.0
2024-08-06 13:05:00,151.8,151.8,151.19,151.2,4641.0,149.228,149.228,148.6283,148.6381,4641.0
2024-08-06 13:10:00,151.39,151.65,151.38,151.5,1306.0,148.8249,149.0805,148.8151,148.9331,1306.0
2024-08-06 13:15:00,151.5,151.59,151.37,151.37,3124.0,148.9331,149.0215,148.8053,148.8053,3124.0
2024-08-06 13:20:00,151.5,151.71,151.28,151.36,7357.0,148.9331,149.1395,148.7168,148.7954,7357.0
2024-08-06 13:25:00,151.4,151.57,151.32,151.47,3238.0,148.8348,149.0019,148.7561,148.9036,3238.0
2024-08-06 13:30:00,151.6,151.61,151.25,151.38,7075.0,149.0314,149.0412,148.6873,148.8151,7075.0
2024-08-06 13:35:00,151.26,151.42,151.15,151.3,7476.0,148.6971,148.8544,148.589,148.7365,7476.0
2024-08-06 13:40:00,151.31,151.33,151.2,151.2,2500.0,148.7463,148.7659,148.6381,148.6381,2500.0
2024-08-06 13:45:00,151.25,151.36,151.17,151.35,5900.0,148.6873,148.7954,148.6087,148.7856,5900.0
2024-08-06 13:50:00,151.34,151.5,151.33,151.45,4751.0,148.7758,148.9331,148.7659,148.8839,4751.0
2024-08-06 13:55:00,151.42,151.5,151.3,151.3,2730.0,148.8544,148.9331,148.7365,148.7365,2730.0
2024-08-06 14:00:00,151.37,151.41,151.15,151.15,1300.0,148.8053,148.8446,148.589,148.589,1300.0
2024-08-06 14:05:00,151.12,151.18,151.0,151.1,3851.0,148.5595,148.6185,148.4415,148.5398,3851.0
2024-08-06 14:10:00,151.05,151.08,150.87,150.94,2861.0,148.4907,148.5202,148.3137,148.3825,2861.0
2024-08-06 14:15:00,151.09,151.17,151.06,151.17,2162.0,148.53,148.6087,148.5005,148.6087,2162.0
2024-08-06 14:20:00,151.22,151.35,151.13,151.31,5563.0,148.6578,148.7856,148.5693,148.7463,5563.0
2024-08-06 14:25:00,151.35,151.81,151.35,151.81,14703.0,148.7856,149.2378,148.7856,149.2378,14703.0
2024-08-06 14:30:00,151.78,151.78,151.38,151.57,8172.0,149.2083,149.2083,148.8151,149.0019,8172.0
2024-08-06 14:35:00,151.51,151.8,151.5,151.8,10946.0,148.9429,149.228,148.9331,149.228,10946.0
2024-08-06 14:40:00,151.72,151.76,151.5,151.5,3717.0,149.1493,149.1887,148.9331,148.9331,3717.0
2024-08-06 14:45:00,151.59,151.7,151.55,151.69,2845.0,149.0215,149.1297,148.9822,149.1198,2845.0
2024-08-06 14:50:00,151.72,151.96,151.71,151.89,8903.0,149.1493,149.3853,149.1395,149.3165,8903.0
2024-08-06 14:55:00,151.91,151.91,151.03,151.19,8088.0,149.3361,149.3361,148.471,148.6283,8088.0
2024-08-06 15:00:00,151.03,151.03,150.56,150.56,600.0,148.471,148.471,148.009,148.009,600.0
2024-08-06 15:05:00,150.64,150.66,150.3,150.39,6028.0,148.0876,148.1073,147.7534,147.8419,6028.0
2024-08-06 15:10:00,150.58,150.93,150.5,150.83,5080.0,148.0286,148.3727,147.95,148.2744,5080.0
2024-08-06 15:15:00,150.83,151.08,150.71,150.96,11210.0,148.2744,148.5202,148.1564,148.4022,11210.0
2024-08-06 15:20:00,150.96,151.28,150.86,151.28,26739.0,148.4022,148.7168,148.3039,148.7168,26739.0
2024-08-06 15:25:00,151.35,151.35,150.84,150.97,8135.0,148.7856,148.7856,148.2842,148.412,8135.0
2024-08-06 15:30:00,150.96,151.09,150.77,150.94,2922.0,148.4022,148.53,148.2154,148.3825,2922.0
2024-08-06 15:35:00,150.94,151.1,150.77,150.84,7339.0,148.3825,148.5398,148.2154,148.2842,7339.0
2024-08-06 15:40:00,150.92,150.92,150.45,150.5,7032.0,148.3629,148.3629,147.9009,147.95,7032.0
2024-08-06 15:45:00,150.41,150.48,149.86,149.86,4385.0,147.8615,147.9303,147.3208,147.3208,4385.0
2024-08-06 15:50:00,149.82,150.18,149.68,149.84,16025.0,147.2815,147.6354,147.1439,147.3012,16025.0
2024-08-06 15:55:00,149.86,150.05,149.58,149.95,59074.0,147.3208,147.5076,147.0456,147.4093,59074.0
2024-08-07 09:30:00,151.9,152.07,151.11,151.57,17233.0,149.3263,149.4934,148.5497,149.0019,17233.0
2024-08-07 09:35:00,152.14,152.27,151.74,151.88,16439.0,149.5622,149.69,149.169,149.3066,16439.0
2024-08-07 09:40:00,151.94,152.38,151.57,151.75,12917.0,149.3656,149.7982,149.0019,149.1788,12917.0
2024-08-07 09:45:00,151.75,152.5,151.34,151.65,7663.0,149.1788,149.9161,148.7758,149.0805,7663.0
2024-08-07 09:50:00,151.72,151.72,150.99,151.27,3371.0,149.1493,149.1493,148.4317,148.707,3371.0
2024-08-07 09:55:00,151.27,151.27,150.72,150.89,6869.0,148.707,148.707,148.1663,148.3334,6869.0
2024-08-07 10:00:00,150.7,150.92,149.65,149.91,9378.0,148.1466,148.3629,147.1144,147.37,9378.0
2024-08-07 10:05:00,149.6,150.25,149.53,149.74,6968.0,147.0653,147.7042,146.9964,147.2029,6968.0
2024-08-07 10:10:00,149.88,150.0,149.52,149.71,3940.0,147.3405,147.4585,146.9866,147.1734,3940.0
2024-08-07 10:15:00,149.61,149.64,149.1,149.29,6283.0,147.0751,147.1046,146.5737,146.7605,6283.0
2024-08-07 10:20:00,149.22,149.63,149.22,149.47,9038.0,146.6917,147.0947,146.6917,146.9375,9038.0
2024-08-07 10:25:00,149.63,149.63,148.64,148.86,6250.0,147.0947,147.0947,146.1215,146.3378,6250.0
2024-08-07 10:30:00,148.92,149.37,148.79,148.83,8539.0,146.3968,146.8392,146.269,146.3083,8539.0
2024-08-07 10:35:00,148.88,149.18,148.75,149.0,3882.0,146.3575,146.6524,146.2297,146.4754,3882.0
2024-08-07 10:40:00,149.04,149.28,148.86,149.25,3760.0,146.5147,146.7507,146.3378,146.7212,3760.0
2024-08-07 10:45:00,149.36,149.83,149.35,149.51,9998.0,146.8293,147.2914,146.8195,146.9768,9998.0
2024-08-07 10:50:00,149.53,149.69,149.39,149.42,2770.0,146.9964,147.1537,146.8588,146.8883,2770.0
2024-08-07 10:55:00,149.55,149.58,149.02,149.27,27603.0,147.0161,147.0456,146.4951,146.7408,27603.0
2024-08-07 11:00:00,149.29,149.92,149.18,149.8,11762.0,146.7605,147.3798,146.6524,147.2619,11762.0
2024-08-07 11:05:00,149.8,150.11,149.8,149.96,10770.0,147.2619,147.5666,147.2619,147.4192,10770.0
2024-08-07 11:10:00,149.77,149.77,149.52,149.58,7025.0,147.2324,147.2324,146.9866,147.0456,7025.0
2024-08-07 11:15:00,149.62,149.82,149.46,149.65,9189.0,147.0849,147.2815,146.9276,147.1144,9189.0
2024-08-07 11:20:00,149.65,149.84,149.49,149.7,9039.0,147.1144,147.3012,146.9571,147.1636,9039.0
2024-08-07 11:25:00,149.66,149.83,149.53,149.78,12907.0,147.1242,147.2914,146.9964,147.2422,12907.0
2024-08-07 11:30:00,149.81,149.82,149.53,149.62,5195.0,147.2717,147.2815,146.9964,147.0849,5195.0
2024-08-07 11:35:00,149.65,149.69,149.33,149.33,22595.0,147.1144,147.1537,146.7998,146.7998,22595.0
2024-08-07 11:40:00,149.21,149.41,149.13,149.14,3776.0,146.6819,146.8785,146.6032,146.613,3776.0
2024-08-07 11:45:00,149.13,149.13,148.59,148.61,3834.0,146.6032,146.6032,146.0724,146.092,3834.0
2024-08-07 11:50:00,148.81,148.89,148.73,148.73,3581.0,146.2886,146.3673,146.21,146.21,3581.0
2024-08-07 11:55:00,148.75,148.76,148.57,148.57,1350.0,146.2297,146.2395,146.0527,146.0527,1350.0
2024-08-07 12:00:00,148.57,148.6,148.23,148.26,2737.0,146.0527,146.0822,145.7185,145.748,2737.0
2024-08-07 12:05:00,148.25,148.57,148.25,148.3,2850.0,145.7381,146.0527,145.7381,145.7873,2850.0
2024-08-07 12:10:00,148.33,148.75,148.31,148.73,8496.0,145.8168,146.2297,145.7971,146.21,8496.0
2024-08-07 12:15:00,148.68,148.68,148.54,148.61,1161.0,146.1608,146.1608,146.0232,146.092,1161.0
2024-08-07 12:20:00,148.64,149.22,148.6,149.02,7160.0,146.1215,146.6917,146.0822,146.4951,7160.0
2024-08-07 12:25:00,148.93,149.06,148.78,148.93,1572.0,146.4066,146.5344,146.2591,146.4066,1572.0
2024-08-07 12:30:00,148.87,149.06,148.76,148.88,1496.0,146.3476,146.5344,146.2395,146.3575,1496.0
2024-08-07 12:35:00,148.88,148.9,148.64,148.76,2564.0,146.3575,146.3771,146.1215,146.2395,2564.0
2024-08-07 12:40:00,148.7,148.79,148.39,148.46,3912.0,146.1805,146.269,145.8758,145.9446,3912.0
2024-08-07 12:45:00,148.54,148.61,148.27,148.4,3552.0,146.0232,146.092,145.7578,145.8856,3552.0
2024-08-07 12:50:00,148.32,148.5,148.19,148.19,4831.0,145.8069,145.9839,145.6791,145.6791,4831.0
2024-08-07 12:55:00,148.13,148.2,147.86,148.0,3468.0,145.6202,145.689,145.3547,145.4924,3468.0
2024-08-07 13:00:00,147.86,148.03,147.71,147.84,12048.0,145.3547,145.5219,145.2073,145.3351,12048.0
2024-08-07 13:05:00,147.78,147.9,147.18,147.18,9756.0,145.2761,145.3941,144.6863,144.6863,9756.0
2024-08-07 13:10:00,147.22,147.35,146.98,147.0,15831.0,144.7256,144.8534,144.4896,144.5093,15831.0
2024-08-07 13:15:00,147.17,147.22,146.98,147.08,12922.0,144.6764,144.7256,144.4896,144.588,12922.0
2024-08-07 13:20:00,147.08,147.4,146.99,147.35,8959.0,144.588,144.9025,144.4995,144.8534,8959.0
2024-08-07 13:25:00,147.44,147.79,147.36,147.62,9421.0,144.9419,145.2859,144.8632,145.1188,9421.0
2024-08-07 13:30:00,147.72,147.86,147.62,147.62,2761.0,145.2171,145.3547,145.1188,145.1188,2761.0
2024-08-07 13:35:00,147.71,147.92,147.57,147.7,11821.0,145.2073,145.4137,145.0696,145.1974,11821.0
2024-08-07 13:40:00,147.75,147.76,147.39,147.39,1735.0,145.2466,145.2564,144.8927,144.8927,1735.0
2024-08-07 13:45:00,147.4,147.41,146.88,146.88,5408.0,144.9025,144.9124,144.3913,144.3913,5408.0
2024-08-07 13:50:00,146.92,146.99,146.68,146.96,7014.0,144.4307,144.4995,144.1947,144.47,7014.0
2024-08-07 13:55:00,146.8,146.84,146.54,146.62,1775.0,144.3127,144.352,144.0571,144.1357,1775.0
2024-08-07 14:00:00,146.6,146.92,146.6,146.78,7721.0,144.1161,144.4307,144.1161,144.293,7721.0
2024-08-07 14:05:00,146.84,146.84,146.6,146.68,5602.0,144.352,144.352,144.1161,144.1947,5602.0
2024-08-07 14:10:00,146.59,146.64,146.5,146.53,5314.0,144.1063,144.1554,144.0178,144.0473,5314.0
2024-08-07 14:15:00,146.52,146.52,146.24,146.45,17018.0,144.0374,144.0374,143.7622,143.9686,17018.0
2024-08-07 14:20:00,146.44,146.76,146.44,146.76,2542.0,143.9588,144.2734,143.9588,144.2734,2542.0
2024-08-07 14:25:00,146.7,146.89,146.65,146.67,5860.0,144.2144,144.4012,144.1652,144.1849,5860.0
2024-08-07 14:30:00,146.61,146.66,146.53,146.59,3483.0,144.1259,144.1751,144.0473,144.1063,3483.0
2024-08-07 14:35:00,146.53,146.56,146.16,146.46,4540.0,144.0473,144.0768,143.6835,143.9785,4540.0
2024-08-07 14:40:00,146.54,146.69,146.35,146.38,4117.0,144.0571,144.2046,143.8703,143.8998,4117.0
2024-08-07 14:45:00,146.41,146.42,145.98,146.16,5303.0,143.9293,143.9391,143.5066,143.6835,5303.0
2024-08-07 14:50:00,146.1,146.14,145.96,146.04,4505.0,143.6246,143.6639,143.4869,143.5656,4505.0
2024-08-07 14:55:00,145.97,146.36,145.97,146.21,6493.0,143.4968,143.8802,143.4968,143.7327,6493.0
2024-08-07 15:00:00,146.34,146.64,146.29,146.53,8561.0,143.8605,144.1554,143.8113,144.0473,8561.0
2024-08-07 15:05:00,146.55,146.8,146.42,146.5,15410.0,144.0669,144.3127,143.9391,144.0178,15410.0
2024-08-07 15:10:00,146.52,146.65,146.42,146.5,5248.0,144.0374,144.1652,143.9391,144.0178,5248.0
2024-08-07 15:15:00,146.5,146.88,146.5,146.8,5667.0,144.0178,144.3913,144.0178,144.3127,5667.0
2024-08-07 15:20:00,146.86,146.9,146.52,146.59,16335.0,144.3717,144.411,144.0374,144.1063,16335.0
2024-08-07 15:25:00,146.52,146.52,146.09,146.42,20701.0,144.0374,144.0374,143.6147,143.9391,20701.0
2024-08-07 15:30:00,146.45,146.66,146.18,146.5,18298.0,143.9686,144.1751,143.7032,144.0178,18298.0
2024-08-07 15:35:00,146.49,146.56,146.12,146.12,13745.0,144.0079,144.0768,143.6442,143.6442,13745.0
2024-08-07 15:40:00,146.18,146.24,145.73,145.88,19901.0,143.7032,143.7622,143.2608,143.4083,19901.0
2024-08-07 15:45:00,145.84,146.24,145.84,146.22,26419.0,143.369,143.7622,143.369,143.7425,26419.0
2024-08-07 15:50:00,146.15,146.2,145.39,145.41,32226.0,143.6737,143.7229,142.9266,142.9462,32226.0
2024-08-07 15:55:00,145.39,145.42,144.8,145.25,130542.0,142.9266,142.9561,142.3466,142.789,130542.0
2024-08-08 09:30:00,146.35,147.0,146.19,146.86,20085.0,143.8703,144.5093,143.713,144.3717,20085.0
2024-08-08 09:35:00,146.72,146.96,146.54,146.69,6338.0,144.2341,144.47,144.0571,144.2046,6338.0
2024-08-08 09:40:00,146.63,146.93,146.45,146.46,2841.0,144.1456,144.4405,143.9686,143.9785,2841.0
2024-08-08 09:45:00,146.48,146.65,145.64,145.95,7842.0,143.9981,144.1652,143.1724,143.4771,7842.0
2024-08-08 09:50:00,145.98,146.11,145.73,146.0,3820.0,143.5066,143.6344,143.2608,143.5263,3820.0
2024-08-08 09:55:00,145.96,145.96,145.45,145.75,5465.0,143.4869,143.4869,142.9856,143.2805,5465.0
2024-08-08 10:00:00,145.91,146.28,145.91,146.05,5254.0,143.4378,143.8015,143.4378,143.5754,5254.0
2024-08-08 10:05:00,146.0,146.0,145.68,145.82,3186.0,143.5263,143.5263,143.2117,143.3493,3186.0
2024-08-08 10:10:00,145.88,145.99,145.72,145.94,2643.0,143.4083,143.5164,143.251,143.4673,2643.0
2024-08-08 10:15:00,145.94,146.02,145.7,145.72,2803.0,143.4673,143.5459,143.2313,143.251,2803.0
2024-08-08 10:20:00,145.71,145.92,145.63,145.92,5167.0,143.2412,143.4476,143.1625,143.4476,5167.0
2024-08-08 10:25:00,145.88,146.32,145.87,146.24,4097.0,143.4083,143.8408,143.3985,143.7622,4097.0
2024-08-08 10:30:00,146.17,146.38,146.1,146.38,4858.0,143.6934,143.8998,143.6246,143.8998,4858.0
2024-08-08 10:35:00,146.37,146.54,146.24,146.3,9080.0,143.89,144.0571,143.7622,143.8212,9080.0
2024-08-08 10:40:00,146.29,146.32,145.68,145.7,21568.0,143.8113,143.8408,143.2117,143.2313,21568.0
2024-08-08 10:45:00,145.75,145.81,145.51,145.66,3331.0,143.2805,143.3395,143.0446,143.192,3331.0
2024-08-08 10:50:00,145.56,145.66,145.22,145.39,21897.0,143.0937,143.192,142.7595,142.9266,21897.0
2024-08-08 10:55:00,145.44,145.63,145.39,145.63,6270.0,142.9757,143.1625,142.9266,143.1625,6270.0
2024-08-08 11:00:00,145.65,146.17,145.57,146.02,18187.0,143.1822,143.6934,143.1035,143.5459,18187.0
2024-08-08 11:05:00,146.02,146.15,145.91,145.93,4293.0,143.5459,143.6737,143.4378,143.4574,4293.0
2024-08-08 11:10:00,146.0,146.0,145.56,145.61,3341.0,143.5263,143.5263,143.0937,143.1429,3341.0
2024-08-08 11:15:00,145.53,145.83,145.52,145.83,19182.0,143.0642,143.3591,143.0544,143.3591,19182.0
2024-08-08 11:20:00,145.83,146.05,145.74,145.87,5029.0,143.3591,143.5754,143.2707,143.3985,5029.0
2024-08-08 11:25:00,145.87,146.23,145.87,146.1,7769.0,143.3985,143.7524,143.3985,143.6246,7769.0
2024-08-08 11:30:00,146.2,146.39,146.19,146.24,4028.0,143.7229,143.9096,143.713,143.7622,4028.0
2024-08-08 11:35:00,146.38,146.57,146.23,146.45,2553.0,143.8998,144.0866,143.7524,143.9686,2553.0
2024-08-08 11:40:00,146.53,146.53,146.37,146.45,1050.0,144.0473,144.0473,143.89,143.9686,1050.0
2024-08-08 11:45:00,146.4,146.52,146.14,146.14,3627.0,143.9195,144.0374,143.6639,143.6639,3627.0
2024-08-08 11:50:00,146.24,146.29,146.15,146.23,3233.0,143.7622,143.8113,143.6737,143.7524,3233.0
2024-08-08 11:55:00,146.16,146.21,146.06,146.09,2514.0,143.6835,143.7327,143.5852,143.6147,2514.0
2024-08-08 12:00:00,146.08,146.08,145.95,146.02,2354.0,143.6049,143.6049,143.4771,143.5459,2354.0
2024-08-08 12:05:00,146.11,146.26,145.99,146.05,11895.0,143.6344,143.7818,143.5164,143.5754,11895.0
2024-08-08 12:10:00,146.12,146.12,145.99,146.02,3850.0,143.6442,143.6442,143.5164,143.5459,3850.0
2024-08-08 12:15:00,146.08,146.12,145.94,146.04,3819.0,143.6049,143.6442,143.4673,143.5656,3819.0
2024-08-08 12:20:00,146.08,146.29,146.08,146.21,4812.0,143.6049,143.8113,143.6049,143.7327,4812.0
2024-08-08 12:25:00,146.27,146.33,146.1,146.1,2688.0,143.7917,143.8507,143.6246,143.6246,2688.0
2024-08-08 12:30:00,146.08,146.08,145.82,145.88,1901.0,143.6049,143.6049,143.3493,143.4083,1901.0
2024-08-08 12:35:00,145.88,145.88,145.69,145.74,1912.0,143.4083,143.4083,143.2215,143.2707,1912.0
2024-08-08 12:40:00,145.81,145.82,145.73,145.74,1787.0,143.3395,143.3493,143.2608,143.2707,1787.0
2024-08-08 12:45:00,145.75,146.04,145.75,146.04,2905.0,143.2805,143.5656,143.2805,143.5656,2905.0
2024-08-08 12:50:00,146.09,146.1,145.99,146.02,1755.0,143.6147,143.6246,143.5164,143.5459,1755.0
2024-08-08 12:55:00,146.06,146.1,145.9,145.9,1703.0,143.5852,143.6246,143.4279,143.4279,1703.0
2024-08-08 13:00:00,145.93,145.93,145.73,145.77,2678.0,143.4574,143.4574,143.2608,143.3001,2678.0
2024-08-08 13:05:00,145.75,145.77,145.64,145.69,1448.0,143.2805,143.3001,143.1724,143.2215,1448.0
2024-08-08 13:10:00,145.72,146.02,145.71,146.02,2852.0,143.251,143.5459,143.2412,143.5459,2852.0
2024-08-08 13:15:00,146.03,146.29,145.94,146.26,3019.0,143.5557,143.8113,143.4673,143.7818,3019.0
2024-08-08 13:20:00,146.41,146.46,146.33,146.36,2802.0,143.9293,143.9785,143.8507,143.8802,2802.0
2024-08-08 13:25:00,146.46,146.71,146.35,146.71,4274.0,143.9785,144.2242,143.8703,144.2242,4274.0
2024-08-08 13:30:00,146.71,146.88,146.71,146.81,2368.0,144.2242,144.3913,144.2242,144.3225,2368.0
2024-08-08 13:35:00,146.79,146.79,146.51,146.57,8047.0,144.3029,144.3029,144.0276,144.0866,8047.0
2024-08-08 13:40:00,146.57,146.58,146.45,146.49,3310.0,144.0866,144.0964,143.9686,144.0079,3310.0
2024-08-08 13:45:00,146.5,146.6,146.42,146.6,4983.0,144.0178,144.1161,143.9391,144.1161,4983.0
2024-08-08 13:50:00,146.6,146.73,146.6,146.73,2512.0,144.1161,144.2439,144.1161,144.2439,2512.0
2024-08-08 13:55:00,146.71,146.78,146.61,146.78,1604.0,144.2242,144.293,144.1259,144.293,1604.0
2024-08-08 14:00:00,146.78,146.97,146.78,146.89,2288.0,144.293,144.4798,144.293,144.4012,2288.0
2024-08-08 14:05:00,146.96,147.03,146.91,147.03,4458.0,144.47,144.5388,144.4208,144.5388,4458.0
2024-08-08 14:10:00,147.0,147.01,146.9,146.92,2774.0,144.5093,144.5191,144.411,144.4307,2774.0
2024-08-08 14:15:00,146.94,146.95,146.84,146.91,2691.0,144.4503,144.4602,144.352,144.4208,2691.0
2024-08-08 14:20:00,146.89,146.91,146.82,146.84,1804.0,144.4012,144.4208,144.3324,144.352,1804.0
2024-08-08 14:25:00,146.84,146.85,146.73,146.74,4054.0,144.352,144.3618,144.2439,144.2537,4054.0
2024-08-08 14:30:00,146.8,146.84,146.71,146.71,3070.0,144.3127,144.352,144.2242,144.2242,3070.0
2024-08-08 14:35:00,146.7,146.75,146.48,146.52,5135.0,144.2144,144.2635,143.9981,144.0374,5135.0
2024-08-08 14:40:00,146.44,146.47,146.33,146.33,3284.0,143.9588,143.9883,143.8507,143.8507,3284.0
2024-08-08 14:45:00,146.4,146.6,146.4,146.6,2358.0,143.9195,144.1161,143.9195,144.1161,2358.0
2024-08-08 14:50:00,146.49,146.62,146.49,146.5,1710.0,144.0079,144.1357,144.0079,144.0178,1710.0
2024-08-08 14:55:00,146.63,146.69,146.46,146.5,2134.0,144.1456,144.2046,143.9785,144.0178,2134.0
2024-08-08 15:00:00,146.55,146.56,146.33,146.33,4061.0,144.0669,144.0768,143.8507,143.8507,4061.0
2024-08-08 15:05:00,146.28,146.45,146.2,146.44,5092.0,143.8015,143.9686,143.7229,143.9588,5092.0
2024-08-08 15:10:00,146.44,146.45,146.28,146.36,5483.0,143.9588,143.9686,143.8015,143.8802,5483.0
2024-08-08 15:15:00,146.33,146.43,146.26,146.28,2049.0,143.8507,143.949,143.7818,143.8015,2049.0
2024-08-08 15:20:00,146.34,146.49,146.08,146.22,9388.0,143.8605,144.0079,143.6049,143.7425,9388.0
2024-08-08 15:25:00,146.24,146.37,146.09,146.24,9627.0,143.7622,143.89,143.6147,143.7622,9627.0
2024-08-08 15:30:00,146.19,146.25,145.93,146.01,8878.0,143.713,143.772,143.4574,143.5361,8878.0
2024-08-08 15:35:00,146.0,146.08,145.85,145.96,7591.0,143.5263,143.6049,143.3788,143.4869,7591.0
2024-08-08 15:40:00,145.99,145.99,145.78,145.9,12537.0,143.5164,143.5164,143.31,143.4279,12537.0
2024-08-08 15:45:00,145.85,145.86,145.52,145.54,16422.0,143.3788,143.3886,143.0544,143.074,16422.0
2024-08-08 15:50:00,145.52,145.68,145.18,145.55,49081.0,143.0544,143.2117,142.7201,143.0839,49081.0
2024-08-08 15:55:00,145.56,145.73,145.31,145.64,107583.0,143.0937,143.2608,142.8479,143.1724,107583.0
2024-08-09 09:30:00,145.42,145.86,145.01,145.01,13317.0,142.9561,143.3886,142.553,142.553,13317.0
2024-08-09 09:35:00,144.94,144.97,143.67,143.97,47376.0,142.4842,142.5137,141.2357,141.5306,47376.0
2024-08-09 09:40:00,144.21,144.43,143.85,144.03,6868.0,141.7666,141.9829,141.4127,141.5896,6868.0
2024-08-09 09:45:00,144.03,144.44,143.9,144.13,3260.0,141.5896,141.9927,141.4618,141.6879,3260.0
2024-08-09 09:50:00,143.93,144.1,143.52,144.1,13581.0,141.4913,141.6584,141.0883,141.6584,13581.0
2024-08-09 09:55:00,144.29,144.66,143.98,144.66,3941.0,141.8452,142.209,141.5405,142.209,3941.0
2024-08-09 10:00:00,144.66,145.27,144.3,145.16,19541.0,142.209,142.8086,141.8551,142.7005,19541.0
2024-08-09 10:05:00,145.27,145.27,144.28,144.3,5078.0,142.8086,142.8086,141.8354,141.8551,5078.0
2024-08-09 10:10:00,144.33,145.14,144.28,144.77,2848.0,141.8845,142.6808,141.8354,142.3171,2848.0
2024-08-09 10:15:00,144.71,144.92,144.6,144.85,1153.0,142.2581,142.4645,142.15,142.3957,1153.0
2024-08-09 10:20:00,144.84,145.07,144.73,144.82,2061.0,142.3859,142.612,142.2778,142.3662,2061.0
2024-08-09 10:25:00,144.94,144.96,144.73,144.75,2923.0,142.4842,142.5039,142.2778,142.2974,2923.0
2024-08-09 10:30:00,144.81,144.91,144.44,144.58,4663.0,142.3564,142.4547,141.9927,142.1303,4663.0
2024-08-09 10:35:00,144.58,145.04,144.58,144.97,7631.0,142.1303,142.5825,142.1303,142.5137,7631.0
2024-08-09 10:40:00,145.0,145.24,144.97,145.12,7564.0,142.5432,142.7791,142.5137,142.6612,7564.0
2024-08-09 10:45:00,145.28,145.45,145.23,145.45,1600.0,142.8184,142.9856,142.7693,142.9856,1600.0
2024-08-09 10:50:00,145.48,145.87,145.37,145.75,8817.0,143.0151,143.3985,142.9069,143.2805,8817.0
2024-08-09 10:55:00,146.0,146.15,145.63,145.63,2421.0,143.5263,143.6737,143.1625,143.1625,2421.0
2024-08-09 11:00:00,145.72,145.78,145.56,145.7,1935.0,143.251,143.31,143.0937,143.2313,1935.0
2024-08-09 11:05:00,145.69,145.88,145.6,145.64,2322.0,143.2215,143.4083,143.133,143.1724,2322.0
2024-08-09 11:10:00,145.62,145.73,145.54,145.56,1355.0,143.1527,143.2608,143.074,143.0937,1355.0
2024-08-09 11:15:00,145.53,145.7,145.45,145.7,1843.0,143.0642,143.2313,142.9856,143.2313,1843.0
2024-08-09 11:20:00,145.61,145.61,145.47,145.56,5432.0,143.1429,143.1429,143.0052,143.0937,5432.0
2024-08-09 11:25:00,145.56,145.59,145.37,145.37,3978.0,143.0937,143.1232,142.9069,142.9069,3978.0
2024-08-09 11:30:00,145.39,145.45,145.23,145.41,5890.0,142.9266,142.9856,142.7693,142.9462,5890.0
2024-08-09 11:35:00,145.3,145.38,145.16,145.19,4196.0,142.8381,142.9168,142.7005,142.73,4196.0
2024-08-09 11:40:00,145.18,145.3,145.06,145.28,1801.0,142.7201,142.8381,142.6022,142.8184,1801.0
2024-08-09 11:45:00,145.27,145.43,145.27,145.31,1056.0,142.8086,142.9659,142.8086,142.8479,1056.0
2024-08-09 11:50:00,145.37,145.52,145.37,145.43,2076.0,142.9069,143.0544,142.9069,142.9659,2076.0
2024-08-09 11:55:00,145.43,145.43,145.03,145.08,2919.0,142.9659,142.9659,142.5727,142.6218,2919.0
2024-08-09 12:00:00,145.12,145.21,144.96,145.1,2153.0,142.6612,142.7496,142.5039,142.6415,2153.0
2024-08-09 12:05:00,145.0,145.0,144.87,144.92,3204.0,142.5432,142.5432,142.4154,142.4645,3204.0
2024-08-09 12:10:00,144.87,145.0,144.83,145.0,1400.0,142.4154,142.5432,142.3761,142.5432,1400.0
2024-08-09 12:15:00,144.99,145.0,144.82,144.89,2526.0,142.5334,142.5432,142.3662,142.4351,2526.0
2024-08-09 12:20:00,144.95,145.08,144.87,144.87,3857.0,142.494,142.6218,142.4154,142.4154,3857.0
2024-08-09 12:25:00,145.07,145.08,144.94,144.99,2620.0,142.612,142.6218,142.4842,142.5334,2620.0
2024-08-09 12:30:00,144.91,145.12,144.91,145.11,4374.0,142.4547,142.6612,142.4547,142.6513,4374.0
2024-08-09 12:35:00,145.17,145.32,145.09,145.31,2827.0,142.7103,142.8578,142.6317,142.8479,2827.0
2024-08-09 12:40:00,145.33,145.4,145.23,145.35,1326.0,142.8676,142.9364,142.7693,142.8873,1326.0
2024-08-09 12:45:00,145.3,145.36,145.13,145.29,3913.0,142.8381,142.8971,142.671,142.8283,3913.0
2024-08-09 12:50:00,145.35,145.55,145.34,145.51,17238.0,142.8873,143.0839,142.8774,143.0446,17238.0
2024-08-09 12:55:00,145.57,145.96,145.57,145.88,2821.0,143.1035,143.4869,143.1035,143.4083,2821.0
2024-08-09 13:00:00,145.91,146.2,145.82,145.93,7341.0,143.4378,143.7229,143.3493,143.4574,7341.0
2024-08-09 13:05:00,146.04,146.04,145.83,145.9,1210.0,143.5656,143.5656,143.3591,143.4279,1210.0
2024-08-09 13:10:00,145.83,145.93,145.78,145.93,1982.0,143.3591,143.4574,143.31,143.4574,1982.0
2024-08-09 13:15:00,145.93,145.98,145.76,145.77,2719.0,143.4574,143.5066,143.2903,143.3001,2719.0
2024-08-09 13:20:00,145.9,145.94,145.9,145.93,540.0,143.4279,143.4673,143.4279,143.4574,540.0
2024-08-09 13:25:00,145.81,145.94,145.76,145.9,3279.0,143.3395,143.4673,143.2903,143.4279,3279.0
2024-08-09 13:30:00,145.99,146.02,145.73,145.97,2311.0,143.5164,143.5459,143.2608,143.4968,2311.0
2024-08-09 13:35:00,145.87,145.92,145.83,145.92,686.0,143.3985,143.4476,143.3591,143.4476,686.0
2024-08-09 13:40:00,145.78,145.8,145.69,145.76,3942.0,143.31,143.3296,143.2215,143.2903,3942.0
2024-08-09 13:45:00,145.72,145.81,145.71,145.71,981.0,143.251,143.3395,143.2412,143.2412,981.0
2024-08-09 13:50:00,145.65,145.7,145.31,145.34,4183.0,143.1822,143.2313,142.8479,142.8774,4183.0
2024-08-09 13:55:00,145.26,145.33,145.2,145.26,809.0,142.7988,142.8676,142.7398,142.7988,809.0
2024-08-09 14:00:00,145.22,145.22,145.01,145.01,2058.0,142.7595,142.7595,142.553,142.553,2058.0
2024-08-09 14:05:00,145.15,145.16,145.0,145.14,1406.0,142.6907,142.7005,142.5432,142.6808,1406.0
2024-08-09 14:10:00,145.14,145.17,145.08,145.17,1000.0,142.6808,142.7103,142.6218,142.7103,1000.0
2024-08-09 14:15:00,145.12,145.2,144.98,144.99,1319.0,142.6612,142.7398,142.5235,142.5334,1319.0
2024-08-09 14:20:00,144.91,145.05,144.86,144.91,4073.0,142.4547,142.5923,142.4056,142.4547,4073.0
2024-08-09 14:25:00,144.95,145.01,144.91,144.91,2522.0,142.494,142.553,142.4547,142.4547,2522.0
2024-08-09 14:30:00,144.98,144.98,144.87,144.87,1473.0,142.5235,142.5235,142.4154,142.4154,1473.0
2024-08-09 14:35:00,144.86,144.96,144.81,144.92,1000.0,142.4056,142.5039,142.3564,142.4645,1000.0
2024-08-09 14:40:00,144.85,144.97,144.84,144.89,822.0,142.3957,142.5137,142.3859,142.4351,822.0
2024-08-09 14:45:00,144.97,144.99,144.78,144.78,1991.0,142.5137,142.5334,142.3269,142.3269,1991.0
2024-08-09 14:50:00,144.81,144.82,144.67,144.7,1700.0,142.3564,142.3662,142.2188,142.2483,1700.0
2024-08-09 14:55:00,144.79,144.85,144.67,144.81,3116.0,142.3368,142.3957,142.2188,142.3564,3116.0
2024-08-09 15:00:00,144.8,144.92,144.72,144.92,900.0,142.3466,142.4645,142.2679,142.4645,900.0
2024-08-09 15:05:00,144.82,144.99,144.82,144.96,1132.0,142.3662,142.5334,142.3662,142.5039,1132.0
2024-08-09 15:10:00,144.9,144.94,144.78,144.78,2100.0,142.4449,142.4842,142.3269,142.3269,2100.0
2024-08-09 15:15:00,144.87,145.12,144.87,145.09,2501.0,142.4154,142.6612,142.4154,142.6317,2501.0
2024-08-09 15:20:00,145.02,145.14,144.9,144.93,2127.0,142.5629,142.6808,142.4449,142.4744,2127.0
2024-08-09 15:25:00,144.91,144.91,144.55,144.61,6893.0,142.4547,142.4547,142.1008,142.1598,6893.0
2024-08-09 15:30:00,144.5,144.59,144.38,144.43,6962.0,142.0517,142.1401,141.9337,141.9829,6962.0
2024-08-09 15:35:00,144.42,144.61,144.36,144.37,6267.0,141.973,142.1598,141.914,141.9239,6267.0
2024-08-09 15:40:00,144.5,144.61,144.45,144.54,9455.0,142.0517,142.1598,142.0025,142.091,9455.0
2024-08-09 15:45:00,144.58,145.01,144.58,144.98,11265.0,142.1303,142.553,142.1303,142.5235,11265.0
2024-08-09 15:50:00,144.96,145.15,144.69,144.81,23617.0,142.5039,142.6907,142.2384,142.3564,23617.0
2024-08-09 15:55:00,144.88,145.38,144.81,145.06,76884.0,142.4252,142.9168,142.3564,142.6022,76884.0
2024-08-12 09:30:00,145.32,145.34,144.69,145.14,17176.0,142.8578,142.8774,142.2384,142.6808,17176.0
2024-08-12 09:35:00,144.44,144.62,144.07,144.47,7753.0,141.9927,142.1696,141.629,142.0222,7753.0
2024-08-12 09:40:00,144.56,144.6,143.77,144.04,5899.0,142.1106,142.15,141.334,141.5995,5899.0
2024-08-12 09:45:00,144.04,144.16,143.76,143.85,5525.0,141.5995,141.7174,141.3242,141.4127,5525.0
2024-08-12 09:50:00,143.91,144.11,143.59,143.65,4378.0,141.4717,141.6683,141.1571,141.2161,4378.0
2024-08-12 09:55:00,143.57,143.57,142.54,142.86,14604.0,141.1374,141.1374,140.1249,140.4395,14604.0
2024-08-12 10:00:00,142.79,143.29,142.55,142.85,11791.0,140.3706,140.8622,140.1347,140.4296,11791.0
2024-08-12 10:05:00,142.7,143.12,142.68,142.91,19906.0,140.2822,140.695,140.2625,140.4886,19906.0
2024-08-12 10:10:00,142.94,142.94,142.46,142.93,6724.0,140.5181,140.5181,140.0462,140.5083,6724.0
2024-08-12 10:15:00,142.94,143.06,142.58,142.83,14400.0,140.5181,140.6361,140.1642,140.41,14400.0
2024-08-12 10:20:00,142.62,142.77,142.35,142.5,20727.0,140.2035,140.351,139.9381,140.0856,20727.0
2024-08-12 10:25:00,142.42,142.73,142.42,142.44,12418.0,140.0069,140.3117,140.0069,140.0266,12418.0
2024-08-12 10:30:00,142.53,142.67,142.24,142.3,8087.0,140.115,140.2527,139.83,139.8889,8087.0
2024-08-12 10:35:00,142.4,142.9,142.34,142.72,14154.0,139.9872,140.4788,139.9283,140.3018,14154.0
2024-08-12 10:40:00,142.72,143.01,142.51,142.74,6699.0,140.3018,140.5869,140.0954,140.3215,6699.0
2024-08-12 10:45:00,142.66,142.78,142.47,142.6,7070.0,140.2428,140.3608,140.0561,140.1839,7070.0
2024-08-12 10:50:00,142.68,142.79,142.48,142.63,8449.0,140.2625,140.3706,140.0659,140.2134,8449.0
2024-08-12 10:55:00,142.71,142.71,142.42,142.51,3551.0,140.292,140.292,140.0069,140.0954,3551.0
2024-08-12 11:00:00,142.48,142.74,142.48,142.74,3448.0,140.0659,140.3215,140.0659,140.3215,3448.0
2024-08-12 11:05:00,142.51,142.64,142.3,142.34,4799.0,140.0954,140.2232,139.8889,139.9283,4799.0
2024-08-12 11:10:00,142.36,142.37,142.1,142.1,8111.0,139.9479,139.9578,139.6923,139.6923,8111.0
2024-08-12 11:15:00,142.09,142.23,141.94,142.13,16134.0,139.6825,139.8201,139.535,139.7218,16134.0
2024-08-12 11:20:00,142.05,142.21,141.74,141.76,7883.0,139.6432,139.8005,139.3384,139.3581,7883.0
2024-08-12 11:25:00,141.84,141.93,141.75,141.86,3173.0,139.4367,139.5252,139.3483,139.4564,3173.0
2024-08-12 11:30:00,141.88,142.08,141.75,142.0,7337.0,139.4761,139.6727,139.3483,139.594,7337.0
2024-08-12 11:35:00,142.03,142.3,142.03,142.09,1863.0,139.6235,139.8889,139.6235,139.6825,1863.0
2024-08-12 11:40:00,142.07,142.22,142.0,142.1,13243.0,139.6628,139.8103,139.594,139.6923,13243.0
2024-08-12 11:45:00,142.2,142.25,142.04,142.22,3710.0,139.7906,139.8398,139.6333,139.8103,3710.0
2024-08-12 11:50:00,142.24,142.55,142.24,142.35,3846.0,139.83,140.1347,139.83,139.9381,3846.0
2024-08-12 11:55:00,142.37,142.68,142.37,142.66,2528.0,139.9578,140.2625,139.9578,140.2428,2528.0
2024-08-12 12:00:00,142.54,142.58,142.46,142.46,1000.0,140.1249,140.1642,140.0462,140.0462,1000.0
2024-08-12 12:05:00,142.46,142.61,142.22,142.22,5738.0,140.0462,140.1937,139.8103,139.8103,5738.0
2024-08-12 12:10:00,142.3,142.47,142.26,142.46,2263.0,139.8889,140.0561,139.8496,140.0462,2263.0
2024-08-12 12:15:00,142.41,142.45,142.25,142.27,6692.0,139.9971,140.0364,139.8398,139.8594,6692.0
2024-08-12 12:20:00,142.38,142.38,142.13,142.17,1459.0,139.9676,139.9676,139.7218,139.7611,1459.0
2024-08-12 12:25:00,142.07,142.13,141.91,141.94,3510.0,139.6628,139.7218,139.5055,139.535,3510.0
2024-08-12 12:30:00,141.89,141.89,141.76,141.79,4344.0,139.4859,139.4859,139.3581,139.3876,4344.0
2024-08-12 12:35:00,141.73,141.84,141.67,141.74,3027.0,139.3286,139.4367,139.2696,139.3384,3027.0
2024-08-12 12:40:00,141.65,141.95,141.61,141.89,6678.0,139.25,139.5449,139.2106,139.4859,6678.0
2024-08-12 12:45:00,141.89,142.01,141.8,141.83,6485.0,139.4859,139.6039,139.3974,139.4269,6485.0
2024-08-12 12:50:00,141.8,141.85,141.7,141.8,2409.0,139.3974,139.4466,139.2991,139.3974,2409.0
2024-08-12 12:55:00,141.76,141.77,141.53,141.7,3993.0,139.3581,139.3679,139.132,139.2991,3993.0
2024-08-12 13:00:00,141.58,141.71,141.48,141.7,4858.0,139.1811,139.3089,139.0828,139.2991,4858.0
2024-08-12 13:05:00,141.66,141.77,141.6,141.68,5462.0,139.2598,139.3679,139.2008,139.2794,5462.0
2024-08-12 13:10:00,141.61,141.7,141.55,141.55,1820.0,139.2106,139.2991,139.1516,139.1516,1820.0
2024-08-12 13:15:00,141.72,141.75,141.64,141.69,1670.0,139.3188,139.3483,139.2401,139.2893,1670.0
2024-08-12 13:20:00,141.77,141.82,141.66,141.75,3265.0,139.3679,139.4171,139.2598,139.3483,3265.0
2024-08-12 13:25:00,141.69,141.69,140.37,141.27,103140.0,139.2893,139.2893,137.9916,138.8764,103140.0
2024-08-12 13:30:00,141.41,141.5,140.86,140.94,22624.0,139.014,139.1025,138.4733,138.552,22624.0
2024-08-12 13:35:00,140.91,141.01,140.65,140.87,10380.0,138.5225,138.6208,138.2669,138.4832,10380.0
2024-08-12 13:40:00,140.9,141.05,140.7,140.98,11021.0,138.5127,138.6601,138.3161,138.5913,11021.0
2024-08-12 13:45:00,140.98,141.09,140.81,140.87,6099.0,138.5913,138.6994,138.4242,138.4832,6099.0
2024-08-12 13:50:00,140.82,140.94,140.7,140.79,9130.0,138.434,138.552,138.3161,138.4045,9130.0
2024-08-12 13:55:00,140.92,140.96,140.73,140.77,3429.0,138.5323,138.5716,138.3455,138.3849,3429.0
2024-08-12 14:00:00,140.73,140.91,140.71,140.91,12750.0,138.3455,138.5225,138.3259,138.5225,12750.0
2024-08-12 14:05:00,140.89,141.0,140.75,140.91,5127.0,138.5028,138.611,138.3652,138.5225,5127.0
2024-08-12 14:10:00,140.86,141.32,140.84,141.31,4007.0,138.4733,138.9255,138.4537,138.9157,4007.0
2024-08-12 14:15:00,141.25,141.25,141.1,141.16,1912.0,138.8567,138.8567,138.7093,138.7683,1912.0
2024-08-12 14:20:00,141.16,141.32,141.0,141.0,9860.0,138.7683,138.9255,138.611,138.611,9860.0
2024-08-12 14:25:00,141.1,141.21,140.96,141.08,18112.0,138.7093,138.8174,138.5716,138.6896,18112.0
2024-08-12 14:30:00,141.17,141.28,141.11,141.19,2783.0,138.7781,138.8862,138.7191,138.7977,2783.0
2024-08-12 14:35:00,141.17,141.29,141.12,141.29,1807.0,138.7781,138.8961,138.7289,138.8961,1807.0
2024-08-12 14:40:00,141.24,141.3,141.24,141.26,578.0,138.8469,138.9059,138.8469,138.8666,578.0
2024-08-12 14:45:00,141.33,141.34,141.12,141.27,7823.0,138.9354,138.9452,138.7289,138.8764,7823.0
2024-08-12 14:50:00,141.27,141.39,141.21,141.39,14036.0,138.8764,138.9944,138.8174,138.9944,14036.0
2024-08-12 14:55:00,141.34,141.46,141.33,141.46,3488.0,138.9452,139.0632,138.9354,139.0632,3488.0
2024-08-12 15:00:00,141.41,141.41,141.26,141.33,3424.0,139.014,139.014,138.8666,138.9354,3424.0
2024-08-12 15:05:00,141.33,141.4,141.22,141.22,5051.0,138.9354,139.0042,138.8272,138.8272,5051.0
2024-08-12 15:10:00,141.23,141.36,141.2,141.24,16118.0,138.8371,138.9649,138.8076,138.8469,16118.0
2024-08-12 15:15:00,141.18,141.31,141.12,141.27,6225.0,138.7879,138.9157,138.7289,138.8764,6225.0
2024-08-12 15:20:00,141.21,141.35,141.16,141.32,4726.0,138.8174,138.955,138.7683,138.9255,4726.0
2024-08-12 15:25:00,141.32,141.42,141.21,141.22,7874.0,138.9255,139.0239,138.8174,138.8272,7874.0
2024-08-12 15:30:00,141.23,141.29,141.08,141.09,7840.0,138.8371,138.8961,138.6896,138.6994,7840.0
2024-08-12 15:35:00,141.09,141.19,140.89,140.97,15285.0,138.6994,138.7977,138.5028,138.5815,15285.0
2024-08-12 15:40:00,140.97,141.02,140.8,140.84,17170.0,138.5815,138.6306,138.4144,138.4537,17170.0
2024-08-12 15:45:00,140.88,140.93,140.79,140.91,7736.0,138.493,138.5422,138.4045,138.5225,7736.0
2024-08-12 15:50:00,140.89,141.17,140.86,141.09,26777.0,138.5028,138.7781,138.4733,138.6994,26777.0
2024-08-12 15:55:00,141.12,141.44,140.97,141.36,103320.0,138.7289,139.0435,138.5815,138.9649,103320.0
2024-08-13 09:30:00,141.67,142.25,140.96,141.5,27272.0,139.2696,139.8398,138.5716,139.1025,27272.0
2024-08-13 09:35:00,141.9,141.9,141.43,141.72,8091.0,139.4957,139.4957,139.0337,139.3188,8091.0
2024-08-13 09:40:00,141.85,142.57,141.7,142.4,7921.0,139.4466,140.1544,139.2991,139.9872,7921.0
2024-08-13 09:45:00,142.57,142.63,142.11,142.12,6518.0,140.1544,140.2134,139.7022,139.712,6518.0
2024-08-13 09:50:00,142.19,142.44,141.81,141.81,9970.0,139.7808,140.0266,139.4072,139.4072,9970.0
2024-08-13 09:55:00,141.81,141.88,141.57,141.74,25580.0,139.4072,139.4761,139.1713,139.3384,25580.0
2024-08-13 10:00:00,141.66,141.74,141.09,141.38,11485.0,139.2598,139.3384,138.6994,138.9845,11485.0
2024-08-13 10:05:00,141.28,141.92,141.17,141.69,6242.0,138.8862,139.5154,138.7781,139.2893,6242.0
2024-08-13 10:10:00,141.69,141.7,141.23,141.36,3155.0,139.2893,139.2991,138.8371,138.9649,3155.0
2024-08-13 10:15:00,141.37,141.37,140.88,141.17,3022.0,138.9747,138.9747,138.493,138.7781,3022.0
2024-08-13 10:20:00,141.04,141.21,140.94,141.16,3937.0,138.6503,138.8174,138.552,138.7683,3937.0
2024-08-13 10:25:00,141.16,141.46,141.15,141.46,5446.0,138.7683,139.0632,138.7584,139.0632,5446.0
2024-08-13 10:30:00,141.43,141.43,141.17,141.35,2543.0,139.0337,139.0337,138.7781,138.955,2543.0
2024-08-13 10:35:00,141.26,141.39,141.18,141.38,3162.0,138.8666,138.9944,138.7879,138.9845,3162.0
2024-08-13 10:40:00,141.46,141.61,141.32,141.4,10659.0,139.0632,139.2106,138.9255,139.0042,10659.0
2024-08-13 10:45:00,141.4,141.6,141.38,141.6,3791.0,139.0042,139.2008,138.9845,139.2008,3791.0
2024-08-13 10:50:00,141.46,141.48,141.37,141.41,2119.0,139.0632,139.0828,138.9747,139.014,2119.0
2024-08-13 10:55:00,141.43,141.54,141.33,141.5,14573.0,139.0337,139.1418,138.9354,139.1025,14573.0
2024-08-13 11:00:00,141.54,141.6,141.45,141.53,6535.0,139.1418,139.2008,139.0533,139.132,6535.0
2024-08-13 11:05:00,141.53,141.68,141.5,141.59,6079.0,139.132,139.2794,139.1025,139.191,6079.0
2024-08-13 11:10:00,141.47,141.6,141.39,141.6,7162.0,139.073,139.2008,138.9944,139.2008,7162.0
2024-08-13 11:15:00,141.56,141.8,141.53,141.8,10527.0,139.1615,139.3974,139.132,139.3974,10527.0
2024-08-13 11:20:00,141.77,141.93,141.77,141.87,8171.0,139.3679,139.5252,139.3679,139.4662,8171.0
2024-08-13 11:25:00,141.94,142.02,141.84,141.99,16199.0,139.535,139.6137,139.4367,139.5842,16199.0
2024-08-13 11:30:00,141.99,142.36,141.98,142.13,6284.0,139.5842,139.9479,139.5744,139.7218,6284.0
2024-08-13 11:35:00,142.21,142.3,142.14,142.3,1602.0,139.8005,139.8889,139.7317,139.8889,1602.0
2024-08-13 11:40:00,142.37,142.37,141.94,141.94,4733.0,139.9578,139.9578,139.535,139.535,4733.0
2024-08-13 11:45:00,142.14,142.16,142.02,142.13,2587.0,139.7317,139.7513,139.6137,139.7218,2587.0
2024-08-13 11:50:00,142.12,142.21,141.9,142.03,5797.0,139.712,139.8005,139.4957,139.6235,5797.0
2024-08-13 11:55:00,142.13,142.29,141.97,142.28,4080.0,139.7218,139.8791,139.5645,139.8693,4080.0
2024-08-13 12:00:00,142.22,142.61,142.22,142.52,1640.0,139.8103,140.1937,139.8103,140.1052,1640.0
2024-08-13 12:05:00,142.62,142.63,142.53,142.59,1148.0,140.2035,140.2134,140.115,140.174,1148.0
2024-08-13 12:10:00,142.66,142.75,142.64,142.71,2725.0,140.2428,140.3313,140.2232,140.292,2725.0
2024-08-13 12:15:00,142.79,142.79,142.63,142.71,1026.0,140.3706,140.3706,140.2134,140.292,1026.0
2024-08-13 12:20:00,142.66,142.76,142.63,142.73,6400.0,140.2428,140.3411,140.2134,140.3117,6400.0
2024-08-13 12:25:00,142.76,142.76,142.52,142.53,4957.0,140.3411,140.3411,140.1052,140.115,4957.0
2024-08-13 12:30:00,142.58,142.58,142.45,142.52,2660.0,140.1642,140.1642,140.0364,140.1052,2660.0
2024-08-13 12:35:00,142.56,142.65,142.49,142.58,1657.0,140.1445,140.233,140.0757,140.1642,1657.0
2024-08-13 12:40:00,142.66,142.84,142.65,142.8,2858.0,140.2428,140.4198,140.233,140.3805,2858.0
2024-08-13 12:45:00,142.76,142.88,142.57,142.74,5182.0,140.3411,140.4591,140.1544,140.3215,5182.0
2024-08-13 12:50:00,142.71,142.88,142.7,142.81,1244.0,140.292,140.4591,140.2822,140.3903,1244.0
2024-08-13 12:55:00,142.82,142.87,142.77,142.83,1794.0,140.4001,140.4493,140.351,140.41,1794.0
2024-08-13 13:00:00,142.83,142.88,142.76,142.76,3546.0,140.41,140.4591,140.3411,140.3411,3546.0
2024-08-13 13:05:00,142.8,142.89,142.74,142.88,2051.0,140.3805,140.4689,140.3215,140.4591,2051.0
2024-08-13 13:10:00,142.81,142.83,142.64,142.82,4978.0,140.3903,140.41,140.2232,140.4001,4978.0
2024-08-13 13:15:00,142.78,142.8,142.72,142.8,705.0,140.3608,140.3805,140.3018,140.3805,705.0
2024-08-13 13:20:00,142.8,142.8,142.47,142.47,4003.0,140.3805,140.3805,140.0561,140.0561,4003.0
2024-08-13 13:25:00,142.56,142.63,142.5,142.54,2025.0,140.1445,140.2134,140.0856,140.1249,2025.0
2024-08-13 13:30:00,142.64,142.64,142.43,142.55,1111.0,140.2232,140.2232,140.0167,140.1347,1111.0
2024-08-13 13:35:00,142.49,142.56,142.43,142.52,2189.0,140.0757,140.1445,140.0167,140.1052,2189.0
2024-08-13 13:40:00,142.56,142.74,142.56,142.74,7739.0,140.1445,140.3215,140.1445,140.3215,7739.0
2024-08-13 13:45:00,142.75,142.75,142.45,142.73,4321.0,140.3313,140.3313,140.0364,140.3117,4321.0
2024-08-13 13:50:00,142.79,142.93,142.78,142.86,1596.0,140.3706,140.5083,140.3608,140.4395,1596.0
2024-08-13 13:55:00,142.86,142.96,142.81,142.81,2773.0,140.4395,140.5378,140.3903,140.3903,2773.0
2024-08-13 14:00:00,142.93,142.98,142.79,142.98,1535.0,140.5083,140.5574,140.3706,140.5574,1535.0
2024-08-13 14:05:00,142.79,142.94,142.75,142.84,2125.0,140.3706,140.5181,140.3313,140.4198,2125.0
2024-08-13 14:10:00,142.79,142.86,142.75,142.77,4104.0,140.3706,140.4395,140.3313,140.351,4104.0
2024-08-13 14:15:00,142.75,142.76,142.48,142.59,4708.0,140.3313,140.3411,140.0659,140.174,4708.0
2024-08-13 14:20:00,142.65,142.75,142.65,142.66,1100.0,140.233,140.3313,140.233,140.2428,1100.0
2024-08-13 14:25:00,142.72,142.78,142.66,142.76,2903.0,140.3018,140.3608,140.2428,140.3411,2903.0
2024-08-13 14:30:00,142.7,142.73,142.65,142.66,3352.0,140.2822,140.3117,140.233,140.2428,3352.0
2024-08-13 14:35:00,142.69,142.9,142.69,142.85,3872.0,140.2723,140.4788,140.2723,140.4296,3872.0
2024-08-13 14:40:00,142.85,142.85,142.76,142.78,2307.0,140.4296,140.4296,140.3411,140.3608,2307.0
2024-08-13 14:45:00,142.78,142.78,142.62,142.72,2653.0,140.3608,140.3608,140.2035,140.3018,2653.0
2024-08-13 14:50:00,142.77,142.88,142.77,142.88,1611.0,140.351,140.4591,140.351,140.4591,1611.0
2024-08-13 14:55:00,142.86,142.86,142.76,142.79,2869.0,140.4395,140.4395,140.3411,140.3706,2869.0
2024-08-13 15:00:00,142.8,142.89,142.74,142.89,8361.0,140.3805,140.4689,140.3215,140.4689,8361.0
2024-08-13 15:05:00,142.9,142.96,142.79,142.81,7284.0,140.4788,140.5378,140.3706,140.3903,7284.0
2024-08-13 15:10:00,142.85,142.89,142.75,142.79,1965.0,140.4296,140.4689,140.3313,140.3706,1965.0
2024-08-13 15:15:00,142.75,142.75,142.62,142.63,7238.0,140.3313,140.3313,140.2035,140.2134,7238.0
2024-08-13 15:20:00,142.64,142.77,142.58,142.72,5137.0,140.2232,140.351,140.1642,140.3018,5137.0
2024-08-13 15:25:00,142.72,142.73,142.66,142.7,2348.0,140.3018,140.3117,140.2428,140.2822,2348.0
2024-08-13 15:30:00,142.7,142.75,142.33,142.71,21305.0,140.2822,140.3313,139.9184,140.292,21305.0
2024-08-13 15:35:00,142.68,142.76,142.52,142.62,11015.0,140.2625,140.3411,140.1052,140.2035,11015.0
2024-08-13 15:40:00,142.65,142.86,142.65,142.83,6744.0,140.233,140.4395,140.233,140.41,6744.0
2024-08-13 15:45:00,142.86,143.18,142.79,143.17,9700.0,140.4395,140.754,140.3706,140.7442,9700.0
2024-08-13 15:50:00,143.2,143.28,142.79,143.04,23371.0,140.7737,140.8523,140.3706,140.6164,23371.0
2024-08-13 15:55:00,143.02,143.14,142.84,142.88,110032.0,140.5967,140.7147,140.4198,140.4591,110032.0
2024-08-14 09:30:00,142.81,142.87,141.52,141.52,39038.0,140.3903,140.4493,139.1222,139.1222,39038.0
2024-08-14 09:35:00,141.81,141.81,141.14,141.24,12124.0,139.4072,139.4072,138.7486,138.8469,12124.0
2024-08-14 09:40:00,141.36,141.36,140.98,141.21,23438.0,138.9649,138.9649,138.5913,138.8174,23438.0
2024-08-14 09:45:00,141.27,141.43,140.92,140.99,10342.0,138.8764,139.0337,138.5323,138.6011,10342.0
2024-08-14 09:50:00,141.07,141.38,140.61,140.61,8773.0,138.6798,138.9845,138.2276,138.2276,8773.0
2024-08-14 09:55:00,140.65,140.77,140.19,140.19,11171.0,138.2669,138.3849,137.8147,137.8147,11171.0
2024-08-14 10:00:00,140.19,140.29,139.87,140.04,12342.0,137.8147,137.913,137.5001,137.6672,12342.0
2024-08-14 10:05:00,140.21,140.36,139.6,139.96,5399.0,137.8344,137.9818,137.2347,137.5886,5399.0
2024-08-14 10:10:00,139.96,140.19,139.77,139.99,10195.0,137.5886,137.8147,137.4018,137.6181,10195.0
2024-08-14 10:15:00,139.99,140.23,139.91,140.21,7757.0,137.6181,137.854,137.5394,137.8344,7757.0
2024-08-14 10:20:00,140.25,140.25,140.09,140.18,5244.0,137.8737,137.8737,137.7164,137.8049,5244.0
2024-08-14 10:25:00,140.26,140.38,140.11,140.18,5833.0,137.8835,138.0015,137.736,137.8049,5833.0
2024-08-14 10:30:00,140.14,140.14,139.76,139.76,6650.0,137.7655,137.7655,137.392,137.392,6650.0
2024-08-14 10:35:00,139.69,139.98,139.69,139.75,10015.0,137.3232,137.6083,137.3232,137.3821,10015.0
2024-08-14 10:40:00,139.8,140.02,139.75,139.75,10249.0,137.4313,137.6476,137.3821,137.3821,10249.0
2024-08-14 10:45:00,139.83,139.83,139.55,139.55,4759.0,137.4608,137.4608,137.1855,137.1855,4759.0
2024-08-14 10:50:00,139.56,139.7,139.41,139.57,3851.0,137.1954,137.333,137.0479,137.2052,3851.0
2024-08-14 10:55:00,139.61,139.93,139.57,139.85,8298.0,137.2445,137.5591,137.2052,137.4805,8298.0
2024-08-14 11:00:00,139.77,139.82,139.65,139.8,9626.0,137.4018,137.451,137.2838,137.4313,9626.0
2024-08-14 11:05:00,139.81,139.89,139.73,139.74,8391.0,137.4411,137.5198,137.3625,137.3723,8391.0
2024-08-14 11:10:00,139.75,140.02,139.75,139.9,6313.0,137.3821,137.6476,137.3821,137.5296,6313.0
2024-08-14 11:15:00,139.81,139.9,139.6,139.68,12190.0,137.4411,137.5296,137.2347,137.3133,12190.0
2024-08-14 11:20:00,139.73,139.83,139.65,139.75,14001.0,137.3625,137.4608,137.2838,137.3821,14001.0
2024-08-14 11:25:00,139.84,140.04,139.79,140.03,11816.0,137.4706,137.6672,137.4215,137.6574,11816.0
2024-08-14 11:30:00,139.96,140.76,139.92,140.72,8281.0,137.5886,138.375,137.5493,138.3357,8281.0
2024-08-14 11:35:00,140.66,140.87,140.53,140.87,2215.0,138.2767,138.4832,138.1489,138.4832,2215.0
2024-08-14 11:40:00,140.81,140.87,140.57,140.66,3998.0,138.4242,138.4832,138.1883,138.2767,3998.0
2024-08-14 11:45:00,140.56,140.65,140.4,140.41,3617.0,138.1784,138.2669,138.0211,138.031,3617.0
2024-08-14 11:50:00,140.4,140.64,140.4,140.59,5744.0,138.0211,138.2571,138.0211,138.2079,5744.0
2024-08-14 11:55:00,140.69,140.8,140.51,140.78,4426.0,138.3062,138.4144,138.1293,138.3947,4426.0
2024-08-14 12:00:00,140.69,140.82,140.67,140.69,4849.0,138.3062,138.434,138.2866,138.3062,4849.0
2024-08-14 12:05:00,140.67,140.71,140.56,140.63,2828.0,138.2866,138.3259,138.1784,138.2472,2828.0
2024-08-14 12:10:00,140.67,140.75,140.53,140.56,3395.0,138.2866,138.3652,138.1489,138.1784,3395.0
2024-08-14 12:15:00,140.52,140.52,140.3,140.34,3198.0,138.1391,138.1391,137.9228,137.9622,3198.0
2024-08-14 12:20:00,140.26,140.35,139.8,139.87,4762.0,137.8835,137.972,137.4313,137.5001,4762.0
2024-08-14 12:25:00,139.95,139.95,139.7,139.81,4141.0,137.5788,137.5788,137.333,137.4411,4141.0
2024-08-14 12:30:00,139.74,140.03,139.74,139.95,4603.0,137.3723,137.6574,137.3723,137.5788,4603.0
2024-08-14 12:35:00,139.95,140.17,139.95,140.17,750.0,137.5788,137.795,137.5788,137.795,750.0
2024-08-14 12:40:00,140.27,140.27,139.96,139.96,4338.0,137.8933,137.8933,137.5886,137.5886,4338.0
2024-08-14 12:45:00,139.93,139.98,139.82,139.82,1150.0,137.5591,137.6083,137.451,137.451,1150.0
2024-08-14 12:50:00,139.92,140.12,139.81,140.12,5678.0,137.5493,137.7459,137.4411,137.7459,5678.0
2024-08-14 12:55:00,140.04,140.2,140.02,140.18,1415.0,137.6672,137.8245,137.6476,137.8049,1415.0
2024-08-14 13:00:00,140.09,140.09,139.88,139.95,3106.0,137.7164,137.7164,137.5099,137.5788,3106.0
2024-08-14 13:05:00,140.07,140.23,140.0,140.07,1378.0,137.6967,137.854,137.6279,137.6967,1378.0
2024-08-14 13:10:00,140.08,140.08,139.96,140.03,2252.0,137.7066,137.7066,137.5886,137.6574,2252.0
2024-08-14 13:15:00,140.14,140.21,140.12,140.21,700.0,137.7655,137.8344,137.7459,137.8344,700.0
2024-08-14 13:20:00,140.13,140.33,140.13,140.33,996.0,137.7557,137.9523,137.7557,137.9523,996.0
2024-08-14 13:25:00,140.29,140.42,140.23,140.24,2523.0,137.913,138.0408,137.854,137.8638,2523.0
2024-08-14 13:30:00,140.28,140.42,140.23,140.37,2150.0,137.9032,138.0408,137.854,137.9916,2150.0
2024-08-14 13:35:00,140.43,140.5,140.38,140.46,4157.0,138.0506,138.1194,138.0015,138.0801,4157.0
2024-08-14 13:40:00,140.37,140.44,140.34,140.34,2457.0,137.9916,138.0605,137.9622,137.9622,2457.0
2024-08-14 13:45:00,140.32,140.37,140.26,140.3,2863.0,137.9425,137.9916,137.8835,137.9228,2863.0
2024-08-14 13:50:00,140.29,140.43,140.26,140.39,2022.0,137.913,138.0506,137.8835,138.0113,2022.0
2024-08-14 13:55:00,140.43,140.68,140.43,140.57,7266.0,138.0506,138.2964,138.0506,138.1883,7266.0
2024-08-14 14:00:00,140.57,140.6,140.5,140.6,1340.0,138.1883,138.2177,138.1194,138.2177,1340.0
2024-08-14 14:05:00,140.6,140.73,140.54,140.73,1801.0,138.2177,138.3455,138.1588,138.3455,1801.0
2024-08-14 14:10:00,140.78,141.0,140.78,140.86,5783.0,138.3947,138.611,138.3947,138.4733,5783.0
2024-08-14 14:15:00,140.93,140.97,140.86,140.86,2013.0,138.5422,138.5815,138.4733,138.4733,2013.0
2024-08-14 14:20:00,140.96,141.14,140.96,141.09,1633.0,138.5716,138.7486,138.5716,138.6994,1633.0
2024-08-14 14:25:00,141.09,141.12,140.98,141.02,3853.0,138.6994,138.7289,138.5913,138.6306,3853.0
2024-08-14 14:30:00,141.03,141.04,140.94,141.01,2385.0,138.6405,138.6503,138.552,138.6208,2385.0
2024-08-14 14:35:00,141.08,141.2,140.99,141.2,2317.0,138.6896,138.8076,138.6011,138.8076,2317.0
2024-08-14 14:40:00,141.24,141.47,141.22,141.47,1841.0,138.8469,139.073,138.8272,139.073,1841.0
2024-08-14 14:45:00,141.48,141.57,141.4,141.57,1054.0,139.0828,139.1713,139.0042,139.1713,1054.0
2024-08-14 14:50:00,141.58,141.61,141.49,141.54,3853.0,139.1811,139.2106,139.0927,139.1418,3853.0
2024-08-14 14:55:00,141.6,141.65,141.48,141.65,1834.0,139.2008,139.25,139.0828,139.25,1834.0
2024-08-14 15:00:00,141.69,141.75,141.68,141.74,2200.0,139.2893,139.3483,139.2794,139.3384,2200.0
2024-08-14 15:05:00,141.7,141.8,141.67,141.67,3572.0,139.2991,139.3974,139.2696,139.2696,3572.0
2024-08-14 15:10:00,141.7,141.7,141.5,141.53,2179.0,139.2991,139.2991,139.1025,139.132,2179.0
2024-08-14 15:15:00,141.53,141.57,141.42,141.51,2312.0,139.132,139.1713,139.0239,139.1123,2312.0
2024-08-14 15:20:00,141.49,141.53,141.4,141.53,3294.0,139.0927,139.132,139.0042,139.132,3294.0
2024-08-14 15:25:00,141.46,141.55,141.38,141.43,4438.0,139.0632,139.1516,138.9845,139.0337,4438.0
2024-08-14 15:30:00,141.41,141.42,141.08,141.09,6054.0,139.014,139.0239,138.6896,138.6994,6054.0
2024-08-14 15:35:00,141.09,141.15,140.94,141.03,8520.0,138.6994,138.7584,138.552,138.6405,8520.0
2024-08-14 15:40:00,141.09,141.29,141.06,141.15,12460.0,138.6994,138.8961,138.67,138.7584,12460.0
2024-08-14 15:45:00,141.14,141.36,141.12,141.19,9773.0,138.7486,138.9649,138.7289,138.7977,9773.0
2024-08-14 15:50:00,141.27,141.48,141.11,141.44,18990.0,138.8764,139.0828,138.7191,139.0435,18990.0
2024-08-14 15:55:00,141.39,141.58,141.21,141.26,110477.0,138.9944,139.1811,138.8174,138.8666,110477.0
2024-08-15 09:30:00,146.75,147.5,145.62,146.32,75243.0,144.2635,145.0008,143.1527,143.8408,75243.0
2024-08-15 09:35:00,146.35,146.94,145.67,146.27,26643.0,143.8703,144.4503,143.2018,143.7917,26643.0
2024-08-15 09:40:00,146.08,146.33,145.62,145.7,10427.0,143.6049,143.8507,143.1527,143.2313,10427.0
2024-08-15 09:45:00,145.82,145.87,144.24,145.07,15112.0,143.3493,143.3985,141.7961,142.612,15112.0
2024-08-15 09:50:00,145.06,145.15,144.13,144.14,6725.0,142.6022,142.6907,141.6879,141.6978,6725.0
2024-08-15 09:55:00,143.8,144.18,143.72,143.97,5890.0,141.3635,141.7371,141.2849,141.5306,5890.0
2024-08-15 10:00:00,144.16,144.68,144.15,144.38,7207.0,141.7174,142.2286,141.7076,141.9337,7207.0
2024-08-15 10:05:00,144.41,144.41,144.01,144.02,4143.0,141.9632,141.9632,141.57,141.5798,4143.0
2024-08-15 10:10:00,143.86,144.6,143.6,144.59,11340.0,141.4225,142.15,141.1669,142.1401,11340.0
2024-08-15 10:15:00,144.61,144.62,144.21,144.61,8400.0,142.1598,142.1696,141.7666,142.1598,8400.0
2024-08-15 10:20:00,144.78,144.78,144.33,144.42,4509.0,142.3269,142.3269,141.8845,141.973,4509.0
2024-08-15 10:25:00,144.33,144.56,144.12,144.12,4698.0,141.8845,142.1106,141.6781,141.6781,4698.0
2024-08-15 10:30:00,144.22,144.63,144.13,144.63,3996.0,141.7764,142.1795,141.6879,142.1795,3996.0
2024-08-15 10:35:00,144.62,144.79,144.24,144.24,5344.0,142.1696,142.3368,141.7961,141.7961,5344.0
2024-08-15 10:40:00,144.38,144.84,144.37,144.84,2000.0,141.9337,142.3859,141.9239,142.3859,2000.0
2024-08-15 10:45:00,144.92,145.01,144.73,144.76,5519.0,142.4645,142.553,142.2778,142.3073,5519.0
2024-08-15 10:50:00,144.8,144.85,144.7,144.85,2606.0,142.3466,142.3957,142.2483,142.3957,2606.0
2024-08-15 10:55:00,144.8,145.25,144.79,145.06,12763.0,142.3466,142.789,142.3368,142.6022,12763.0
2024-08-15 11:00:00,145.04,145.25,144.91,145.04,3779.0,142.5825,142.789,142.4547,142.5825,3779.0
2024-08-15 11:05:00,144.93,145.13,144.81,145.13,3321.0,142.4744,142.671,142.3564,142.671,3321.0
2024-08-15 11:10:00,145.06,145.31,145.05,145.24,2672.0,142.6022,142.8479,142.5923,142.7791,2672.0
2024-08-15 11:15:00,145.32,145.5,145.23,145.49,3945.0,142.8578,143.0347,142.7693,143.0249,3945.0
2024-08-15 11:20:00,145.36,146.85,145.36,146.24,57215.0,142.8971,144.3618,142.8971,143.7622,57215.0
2024-08-15 11:25:00,146.19,146.4,146.1,146.15,13591.0,143.713,143.9195,143.6246,143.6737,13591.0
2024-08-15 11:30:00,146.37,146.52,146.12,146.31,14879.0,143.89,144.0374,143.6442,143.831,14879.0
2024-08-15 11:35:00,146.36,146.5,146.28,146.5,3726.0,143.8802,144.0178,143.8015,144.0178,3726.0
2024-08-15 11:40:00,146.4,146.4,146.02,146.02,7068.0,143.9195,143.9195,143.5459,143.5459,7068.0
2024-08-15 11:45:00,146.12,146.19,145.91,146.12,3638.0,143.6442,143.713,143.4378,143.6442,3638.0
2024-08-15 11:50:00,146.13,146.3,146.12,146.3,2075.0,143.654,143.8212,143.6442,143.8212,2075.0
2024-08-15 11:55:00,146.26,146.3,146.05,146.25,4707.0,143.7818,143.8212,143.5754,143.772,4707.0
2024-08-15 12:00:00,146.28,146.38,146.25,146.29,2591.0,143.8015,143.8998,143.772,143.8113,2591.0
2024-08-15 12:05:00,146.34,146.39,146.25,146.27,1368.0,143.8605,143.9096,143.772,143.7917,1368.0
2024-08-15 12:10:00,146.23,146.32,146.23,146.28,2063.0,143.7524,143.8408,143.7524,143.8015,2063.0
2024-08-15 12:15:00,146.34,146.5,146.34,146.42,2351.0,143.8605,144.0178,143.8605,143.9391,2351.0
2024-08-15 12:20:00,146.38,146.5,146.21,146.3,7462.0,143.8998,144.0178,143.7327,143.8212,7462.0
2024-08-15 12:25:00,146.21,146.42,146.07,146.42,7813.0,143.7327,143.9391,143.5951,143.9391,7813.0
2024-08-15 12:30:00,146.53,146.69,146.47,146.64,3310.0,144.0473,144.2046,143.9883,144.1554,3310.0
2024-08-15 12:35:00,146.52,146.71,146.48,146.48,9493.0,144.0374,144.2242,143.9981,143.9981,9493.0
2024-08-15 12:40:00,146.43,146.54,146.25,146.25,5751.0,143.949,144.0571,143.772,143.772,5751.0
2024-08-15 12:45:00,146.28,146.45,145.96,146.05,7578.0,143.8015,143.9686,143.4869,143.5754,7578.0
2024-08-15 12:50:00,146.03,146.13,146.03,146.06,2090.0,143.5557,143.654,143.5557,143.5852,2090.0
2024-08-15 12:55:00,146.11,146.2,146.02,146.2,3460.0,143.6344,143.7229,143.5459,143.7229,3460.0
2024-08-15 13:00:00,146.19,146.32,146.13,146.32,910.0,143.713,143.8408,143.654,143.8408,910.0
2024-08-15 13:05:00,146.27,146.31,146.15,146.22,2055.0,143.7917,143.831,143.6737,143.7425,2055.0
2024-08-15 13:10:00,146.22,146.23,146.0,146.13,4794.0,143.7425,143.7524,143.5263,143.654,4794.0
2024-08-15 13:15:00,146.19,146.27,146.13,146.27,1997.0,143.713,143.7917,143.654,143.7917,1997.0
2024-08-15 13:20:00,146.25,146.27,146.2,146.27,1800.0,143.772,143.7917,143.7229,143.7917,1800.0
2024-08-15 13:25:00,146.27,146.36,146.14,146.17,4473.0,143.7917,143.8802,143.6639,143.6934,4473.0
2024-08-15 13:30:00,146.18,146.38,146.17,146.24,2211.0,143.7032,143.8998,143.6934,143.7622,2211.0
2024-08-15 13:35:00,146.21,146.39,146.11,146.39,1302.0,143.7327,143.9096,143.6344,143.9096,1302.0
2024-08-15 13:40:00,146.39,146.44,146.24,146.42,3829.0,143.9096,143.9588,143.7622,143.9391,3829.0
2024-08-15 13:45:00,146.43,146.43,146.31,146.42,1673.0,143.949,143.949,143.831,143.9391,1673.0
2024-08-15 13:50:00,146.32,146.35,146.15,146.16,2314.0,143.8408,143.8703,143.6737,143.6835,2314.0
2024-08-15 13:55:00,146.2,146.24,146.09,146.15,2235.0,143.7229,143.7622,143.6147,143.6737,2235.0
2024-08-15 14:00:00,146.15,146.23,146.07,146.21,3754.0,143.6737,143.7524,143.5951,143.7327,3754.0
2024-08-15 14:05:00,146.14,146.23,146.13,146.22,2175.0,143.6639,143.7524,143.654,143.7425,2175.0
2024-08-15 14:10:00,146.1,146.11,145.94,145.97,2801.0,143.6246,143.6344,143.4673,143.4968,2801.0
2024-08-15 14:15:00,145.96,145.97,145.87,145.97,3068.0,143.4869,143.4968,143.3985,143.4968,3068.0
2024-08-15 14:20:00,145.98,145.98,145.87,145.96,1188.0,143.5066,143.5066,143.3985,143.4869,1188.0
2024-08-15 14:25:00,145.86,146.03,145.86,145.97,3929.0,143.3886,143.5557,143.3886,143.4968,3929.0
2024-08-15 14:30:00,145.97,146.04,145.88,145.89,2217.0,143.4968,143.5656,143.4083,143.4181,2217.0
2024-08-15 14:35:00,145.86,146.0,145.73,145.81,6046.0,143.3886,143.5263,143.2608,143.3395,6046.0
2024-08-15 14:40:00,145.77,146.01,145.65,145.88,7822.0,143.3001,143.5361,143.1822,143.4083,7822.0
2024-08-15 14:45:00,145.77,145.87,145.65,145.77,2220.0,143.3001,143.3985,143.1822,143.3001,2220.0
2024-08-15 14:50:00,145.64,145.76,145.57,145.76,1811.0,143.1724,143.2903,143.1035,143.2903,1811.0
2024-08-15 14:55:00,145.69,145.83,145.67,145.78,7088.0,143.2215,143.3591,143.2018,143.31,7088.0
2024-08-15 15:00:00,145.75,145.75,145.59,145.74,1801.0,143.2805,143.2805,143.1232,143.2707,1801.0
2024-08-15 15:05:00,145.57,145.9,145.57,145.84,4406.0,143.1035,143.4279,143.1035,143.369,4406.0
2024-08-15 15:10:00,145.77,145.79,145.67,145.68,5356.0,143.3001,143.3198,143.2018,143.2117,5356.0
2024-08-15 15:15:00,145.74,145.76,145.63,145.7,3834.0,143.2707,143.2903,143.1625,143.2313,3834.0
2024-08-15 15:20:00,145.71,145.75,145.49,145.49,10475.0,143.2412,143.2805,143.0249,143.0249,10475.0
2024-08-15 15:25:00,145.48,145.69,145.45,145.69,8821.0,143.0151,143.2215,142.9856,143.2215,8821.0
2024-08-15 15:30:00,145.7,145.71,145.31,145.48,54647.0,143.2313,143.2412,142.8479,143.0151,54647.0
2024-08-15 15:35:00,145.48,145.48,145.06,145.12,14498.0,143.0151,143.0151,142.6022,142.6612,14498.0
2024-08-15 15:40:00,145.15,145.42,145.13,145.41,12739.0,142.6907,142.9561,142.671,142.9462,12739.0
2024-08-15 15:45:00,145.38,145.39,145.04,145.11,36424.0,142.9168,142.9266,142.5825,142.6513,36424.0
2024-08-15 15:50:00,145.08,145.26,144.74,145.09,48470.0,142.6218,142.7988,142.2876,142.6317,48470.0
2024-08-15 15:55:00,145.17,145.34,144.95,145.26,90716.0,142.7103,142.8774,142.494,142.7988,90716.0
2024-08-16 09:30:00,144.69,145.75,144.5,145.57,60726.0,142.2384,143.2805,142.0517,143.1035,60726.0
2024-08-16 09:35:00,145.34,145.75,145.18,145.51,2274.0,142.8774,143.2805,142.7201,143.0446,2274.0
2024-08-16 09:40:00,145.23,145.7,145.23,145.62,3685.0,142.7693,143.2313,142.7693,143.1527,3685.0
2024-08-16 09:45:00,145.65,145.75,145.27,145.55,2942.0,143.1822,143.2805,142.8086,143.0839,2942.0
2024-08-16 09:50:00,145.62,145.83,145.51,145.52,1767.0,143.1527,143.3591,143.0446,143.0544,1767.0
2024-08-16 09:55:00,145.59,146.04,145.59,146.04,2760.0,143.1232,143.5656,143.1232,143.5656,2760.0
2024-08-16 10:00:00,145.93,146.59,145.93,146.13,8558.0,143.4574,144.1063,143.4574,143.654,8558.0
2024-08-16 10:05:00,146.21,146.28,145.85,145.85,2139.0,143.7327,143.8015,143.3788,143.3788,2139.0
2024-08-16 10:10:00,145.91,146.17,145.9,146.12,2343.0,143.4378,143.6934,143.4279,143.6442,2343.0
2024-08-16 10:15:00,146.02,146.13,145.63,146.12,7305.0,143.5459,143.654,143.1625,143.6442,7305.0
2024-08-16 10:20:00,146.08,146.09,145.51,145.51,1496.0,143.6049,143.6147,143.0446,143.0446,1496.0
2024-08-16 10:25:00,145.57,145.83,145.45,145.47,2690.0,143.1035,143.3591,142.9856,143.0052,2690.0
2024-08-16 10:30:00,145.6,145.76,145.38,145.47,4847.0,143.133,143.2903,142.9168,143.0052,4847.0
2024-08-16 10:35:00,145.56,145.63,145.29,145.29,2247.0,143.0937,143.1625,142.8283,142.8283,2247.0
2024-08-16 10:40:00,145.29,145.5,145.29,145.41,1150.0,142.8283,143.0347,142.8283,142.9462,1150.0
2024-08-16 10:45:00,145.22,145.39,145.17,145.33,2099.0,142.7595,142.9266,142.7103,142.8676,2099.0
2024-08-16 10:50:00,145.33,145.45,145.2,145.45,3236.0,142.8676,142.9856,142.7398,142.9856,3236.0
2024-08-16 10:55:00,145.44,145.44,145.05,145.13,3116.0,142.9757,142.9757,142.5923,142.671,3116.0
2024-08-16 11:00:00,145.24,145.25,144.87,145.03,3287.0,142.7791,142.789,142.4154,142.5727,3287.0
2024-08-16 11:05:00,144.9,145.06,144.9,145.06,315.0,142.4449,142.6022,142.4449,142.6022,315.0
2024-08-16 11:10:00,145.06,145.28,145.06,145.28,2942.0,142.6022,142.8184,142.6022,142.8184,2942.0
2024-08-16 11:15:00,145.25,145.32,144.96,145.32,7602.0,142.789,142.8578,142.5039,142.8578,7602.0
2024-08-16 11:20:00,145.24,145.24,145.11,145.11,1037.0,142.7791,142.7791,142.6513,142.6513,1037.0
2024-08-16 11:25:00,145.22,145.22,145.1,145.11,2498.0,142.7595,142.7595,142.6415,142.6513,2498.0
2024-08-16 11:30:00,145.14,145.14,144.99,145.14,2899.0,142.6808,142.6808,142.5334,142.6808,2899.0
2024-08-16 11:35:00,145.17,145.26,144.96,144.96,1888.0,142.7103,142.7988,142.5039,142.5039,1888.0
2024-08-16 11:40:00,144.98,145.01,144.98,144.99,800.0,142.5235,142.553,142.5235,142.5334,800.0
2024-08-16 11:45:00,144.99,145.22,144.99,145.21,4009.0,142.5334,142.7595,142.5334,142.7496,4009.0
2024-08-16 11:50:00,145.15,145.15,145.05,145.07,2395.0,142.6907,142.6907,142.5923,142.612,2395.0
2024-08-16 11:55:00,145.07,145.21,145.02,145.02,2519.0,142.612,142.7496,142.5629,142.5629,2519.0
2024-08-16 12:00:00,145.13,145.26,145.08,145.26,3195.0,142.671,142.7988,142.6218,142.7988,3195.0
2024-08-16 12:05:00,145.27,145.51,145.25,145.39,8539.0,142.8086,143.0446,142.789,142.9266,8539.0
2024-08-16 12:10:00,145.45,145.64,145.45,145.64,1829.0,142.9856,143.1724,142.9856,143.1724,1829.0
2024-08-16 12:15:00,145.57,145.69,145.52,145.62,800.0,143.1035,143.2215,143.0544,143.1527,800.0
2024-08-16 12:20:00,145.61,145.61,145.41,145.42,3290.0,143.1429,143.1429,142.9462,142.9561,3290.0
2024-08-16 12:25:00,145.39,145.4,145.29,145.29,3560.0,142.9266,142.9364,142.8283,142.8283,3560.0
2024-08-16 12:30:00,145.24,145.31,145.08,145.31,2388.0,142.7791,142.8479,142.6218,142.8479,2388.0
2024-08-16 12:35:00,145.25,145.3,145.12,145.24,2112.0,142.789,142.8381,142.6612,142.7791,2112.0
2024-08-16 12:40:00,145.24,145.28,145.12,145.12,1023.0,142.7791,142.8184,142.6612,142.6612,1023.0
2024-08-16 12:45:00,145.17,145.25,145.14,145.25,1793.0,142.7103,142.789,142.6808,142.789,1793.0
2024-08-16 12:50:00,145.24,145.37,145.23,145.37,1157.0,142.7791,142.9069,142.7693,142.9069,1157.0
2024-08-16 12:55:00,145.42,145.43,145.29,145.29,2584.0,142.9561,142.9659,142.8283,142.8283,2584.0
2024-08-16 13:00:00,145.33,145.33,145.14,145.21,2460.0,142.8676,142.8676,142.6808,142.7496,2460.0
2024-08-16 13:05:00,145.19,145.22,145.11,145.12,1843.0,142.73,142.7595,142.6513,142.6612,1843.0
2024-08-16 13:10:00,145.1,145.17,145.09,145.17,900.0,142.6415,142.7103,142.6317,142.7103,900.0
2024-08-16 13:15:00,145.18,145.22,145.12,145.22,3436.0,142.7201,142.7595,142.6612,142.7595,3436.0
2024-08-16 13:20:00,145.18,145.19,144.92,144.92,3320.0,142.7201,142.73,142.4645,142.4645,3320.0
2024-08-16 13:25:00,144.95,145.01,144.9,145.01,4846.0,142.494,142.553,142.4449,142.553,4846.0
2024-08-16 13:30:00,144.95,145.05,144.94,145.01,1333.0,142.494,142.5923,142.4842,142.553,1333.0
2024-08-16 13:35:00,145.05,145.09,144.97,145.0,2701.0,142.5923,142.6317,142.5137,142.5432,2701.0
2024-08-16 13:40:00,144.95,145.06,144.95,145.05,2366.0,142.494,142.6022,142.494,142.5923,2366.0
2024-08-16 13:45:00,145.04,145.04,144.87,144.87,3238.0,142.5825,142.5825,142.4154,142.4154,3238.0
2024-08-16 13:50:00,144.87,144.94,144.76,144.92,2294.0,142.4154,142.4842,142.3073,142.4645,2294.0
2024-08-16 13:55:00,144.97,145.24,144.96,145.22,3848.0,142.5137,142.7791,142.5039,142.7595,3848.0
2024-08-16 14:00:00,145.16,145.24,145.03,145.07,5770.0,142.7005,142.7791,142.5727,142.612,5770.0
2024-08-16 14:05:00,145.03,145.12,145.03,145.12,1289.0,142.5727,142.6612,142.5727,142.6612,1289.0
2024-08-16 14:10:00,145.1,145.13,145.07,145.11,2467.0,142.6415,142.671,142.612,142.6513,2467.0
2024-08-16 14:15:00,145.12,145.15,145.05,145.11,3044.0,142.6612,142.6907,142.5923,142.6513,3044.0
2024-08-16 14:20:00,145.11,145.11,144.74,144.82,7595.0,142.6513,142.6513,142.2876,142.3662,7595.0
2024-08-16 14:25:00,144.78,144.85,144.72,144.78,2399.0,142.3269,142.3957,142.2679,142.3269,2399.0
2024-08-16 14:30:00,144.79,144.85,144.76,144.81,1935.0,142.3368,142.3957,142.3073,142.3564,1935.0
2024-08-16 14:35:00,144.85,144.85,144.77,144.77,3552.0,142.3957,142.3957,142.3171,142.3171,3552.0
2024-08-16 14:40:00,144.78,144.85,144.61,144.76,7584.0,142.3269,142.3957,142.1598,142.3073,7584.0
2024-08-16 14:45:00,144.76,144.76,144.55,144.66,6248.0,142.3073,142.3073,142.1008,142.209,6248.0
2024-08-16 14:50:00,144.68,144.71,144.6,144.71,2087.0,142.2286,142.2581,142.15,142.2581,2087.0
2024-08-16 14:55:00,144.71,144.84,144.68,144.84,2642.0,142.2581,142.3859,142.2286,142.3859,2642.0
2024-08-16 15:00:00,144.74,144.77,144.67,144.72,5216.0,142.2876,142.3171,142.2188,142.2679,5216.0
2024-08-16 15:05:00,144.67,144.69,144.61,144.65,1320.0,142.2188,142.2384,142.1598,142.1991,1320.0
2024-08-16 15:10:00,144.64,144.67,144.52,144.52,3740.0,142.1893,142.2188,142.0713,142.0713,3740.0
2024-08-16 15:15:00,144.5,144.51,144.35,144.49,7065.0,142.0517,142.0615,141.9042,142.0418,7065.0
2024-08-16 15:20:00,144.5,144.57,144.42,144.42,4216.0,142.0517,142.1205,141.973,141.973,4216.0
2024-08-16 15:25:00,144.45,144.91,144.37,144.86,12294.0,142.0025,142.4547,141.9239,142.4056,12294.0
2024-08-16 15:30:00,144.86,145.08,144.74,145.06,7294.0,142.4056,142.6218,142.2876,142.6022,7294.0
2024-08-16 15:35:00,145.06,145.39,145.0,145.38,9095.0,142.6022,142.9266,142.5432,142.9168,9095.0
2024-08-16 15:40:00,145.4,145.52,145.23,145.23,11518.0,142.9364,143.0544,142.7693,142.7693,11518.0
2024-08-16 15:45:00,145.2,145.2,144.88,145.0,14914.0,142.7398,142.7398,142.4252,142.5432,14914.0
2024-08-16 15:50:00,145.05,145.26,145.01,145.17,23971.0,142.5923,142.7988,142.553,142.7103,23971.0
2024-08-16 15:55:00,145.16,145.27,145.1,145.26,45257.0,142.7005,142.8086,142.6415,142.7988,45257.0
2024-08-19 09:30:00,145.21,146.51,145.21,146.46,23496.0,142.7496,144.0276,142.7496,143.9785,23496.0
2024-08-19 09:35:00,146.32,146.75,146.14,146.4,7860.0,143.8408,144.2635,143.6639,143.9195,7860.0
2024-08-19 09:40:00,146.39,146.51,145.83,146.21,5439.0,143.9096,144.0276,143.3591,143.7327,5439.0
2024-08-19 09:45:00,146.46,146.48,146.0,146.19,4095.0,143.9785,143.9981,143.5263,143.713,4095.0
2024-08-19 09:50:00,145.95,146.17,145.73,145.76,2050.0,143.4771,143.6934,143.2608,143.2903,2050.0
2024-08-19 09:55:00,145.78,145.78,145.4,145.4,4471.0,143.31,143.31,142.9364,142.9364,4471.0
2024-08-19 10:00:00,145.46,145.77,145.46,145.69,2288.0,142.9954,143.3001,142.9954,143.2215,2288.0
2024-08-19 10:05:00,145.64,145.99,145.49,145.95,9399.0,143.1724,143.5164,143.0249,143.4771,9399.0
2024-08-19 10:10:00,145.9,145.99,145.86,145.99,2350.0,143.4279,143.5164,143.3886,143.5164,2350.0
2024-08-19 10:15:00,145.87,145.94,145.56,145.66,3200.0,143.3985,143.4673,143.0937,143.192,3200.0
2024-08-19 10:20:00,145.77,145.85,145.62,145.73,3564.0,143.3001,143.3788,143.1527,143.2608,3564.0
2024-08-19 10:25:00,145.75,146.11,145.71,145.97,4841.0,143.2805,143.6344,143.2412,143.4968,4841.0
2024-08-19 10:30:00,145.99,146.03,145.86,145.88,1616.0,143.5164,143.5557,143.3886,143.4083,1616.0
2024-08-19 10:35:00,145.99,146.11,145.89,145.89,1399.0,143.5164,143.6344,143.4181,143.4181,1399.0
2024-08-19 10:40:00,146.08,146.15,145.85,145.85,2952.0,143.6049,143.6737,143.3788,143.3788,2952.0
2024-08-19 10:45:00,145.85,146.06,145.85,146.02,1478.0,143.3788,143.5852,143.3788,143.5459,1478.0
2024-08-19 10:50:00,145.88,146.56,145.88,146.44,7723.0,143.4083,144.0768,143.4083,143.9588,7723.0
2024-08-19 10:55:00,146.35,146.57,146.35,146.35,5539.0,143.8703,144.0866,143.8703,143.8703,5539.0
2024-08-19 11:00:00,146.29,146.42,146.14,146.21,9564.0,143.8113,143.9391,143.6639,143.7327,9564.0
2024-08-19 11:05:00,146.18,146.28,146.06,146.06,1078.0,143.7032,143.8015,143.5852,143.5852,1078.0
2024-08-19 11:10:00,146.06,146.22,145.86,145.86,2600.0,143.5852,143.7425,143.3886,143.3886,2600.0
2024-08-19 11:15:00,145.97,146.14,145.91,146.14,7678.0,143.4968,143.6639,143.4378,143.6639,7678.0
2024-08-19 11:20:00,146.0,146.14,145.76,145.84,5781.0,143.5263,143.6639,143.2903,143.369,5781.0
2024-08-19 11:25:00,145.75,145.81,145.6,145.81,2761.0,143.2805,143.3395,143.133,143.3395,2761.0
2024-08-19 11:30:00,145.75,145.76,145.5,145.6,1622.0,143.2805,143.2903,143.0347,143.133,1622.0
2024-08-19 11:35:00,145.67,145.75,145.51,145.75,3524.0,143.2018,143.2805,143.0446,143.2805,3524.0
2024-08-19 11:40:00,145.69,145.81,145.6,145.64,2568.0,143.2215,143.3395,143.133,143.1724,2568.0
2024-08-19 11:45:00,145.7,145.7,145.57,145.59,1922.0,143.2313,143.2313,143.1035,143.1232,1922.0
2024-08-19 11:50:00,145.67,145.72,145.6,145.67,1030.0,143.2018,143.251,143.133,143.2018,1030.0
2024-08-19 11:55:00,145.62,145.65,145.33,145.4,7140.0,143.1527,143.1822,142.8676,142.9364,7140.0
2024-08-19 12:00:00,145.34,145.5,145.34,145.46,2600.0,142.8774,143.0347,142.8774,142.9954,2600.0
2024-08-19 12:05:00,145.34,145.46,145.26,145.46,2768.0,142.8774,142.9954,142.7988,142.9954,2768.0
2024-08-19 12:10:00,145.41,145.57,145.4,145.56,2023.0,142.9462,143.1035,142.9364,143.0937,2023.0
2024-08-19 12:15:00,145.57,145.57,145.35,145.43,1012.0,143.1035,143.1035,142.8873,142.9659,1012.0
2024-08-19 12:20:00,145.48,145.48,145.3,145.3,3519.0,143.0151,143.0151,142.8381,142.8381,3519.0
2024-08-19 12:25:00,145.32,145.45,145.32,145.34,4286.0,142.8578,142.9856,142.8578,142.8774,4286.0
2024-08-19 12:30:00,145.3,145.38,145.26,145.38,2191.0,142.8381,142.9168,142.7988,142.9168,2191.0
2024-08-19 12:35:00,145.3,145.38,145.23,145.28,1922.0,142.8381,142.9168,142.7693,142.8184,1922.0
2024-08-19 12:40:00,145.26,145.37,145.23,145.31,1900.0,142.7988,142.9069,142.7693,142.8479,1900.0
2024-08-19 12:45:00,145.36,145.37,145.26,145.26,2302.0,142.8971,142.9069,142.7988,142.7988,2302.0
2024-08-19 12:50:00,145.24,145.3,144.91,144.97,8333.0,142.7791,142.8381,142.4547,142.5137,8333.0
2024-08-19 12:55:00,144.97,145.04,144.96,145.03,800.0,142.5137,142.5825,142.5039,142.5727,800.0
2024-08-19 13:00:00,145.05,145.21,145.01,145.21,4194.0,142.5923,142.7496,142.553,142.7496,4194.0
2024-08-19 13:05:00,145.17,145.34,145.17,145.3,6107.0,142.7103,142.8774,142.7103,142.8381,6107.0
2024-08-19 13:10:00,145.37,145.37,145.07,145.07,7275.0,142.9069,142.9069,142.612,142.612,7275.0
2024-08-19 13:15:00,145.06,145.12,144.95,144.99,8450.0,142.6022,142.6612,142.494,142.5334,8450.0
2024-08-19 13:20:00,145.0,145.01,144.89,144.94,2237.0,142.5432,142.553,142.4351,142.4842,2237.0
2024-08-19 13:25:00,144.86,144.92,144.81,144.82,1595.0,142.4056,142.4645,142.3564,142.3662,1595.0
2024-08-19 13:30:00,144.86,144.92,144.75,144.81,5185.0,142.4056,142.4645,142.2974,142.3564,5185.0
2024-08-19 13:35:00,144.77,145.02,144.77,144.94,6253.0,142.3171,142.5629,142.3171,142.4842,6253.0
2024-08-19 13:40:00,145.0,145.01,144.93,145.0,3913.0,142.5432,142.553,142.4744,142.5432,3913.0
2024-08-19 13:45:00,144.94,145.01,144.88,144.98,2941.0,142.4842,142.553,142.4252,142.5235,2941.0
2024-08-19 13:50:00,144.98,145.0,144.8,144.9,2158.0,142.5235,142.5432,142.3466,142.4449,2158.0
2024-08-19 13:55:00,144.84,145.04,144.84,144.96,6629.0,142.3859,142.5825,142.3859,142.5039,6629.0
2024-08-19 14:00:00,145.02,145.02,144.92,144.99,5327.0,142.5629,142.5629,142.4645,142.5334,5327.0
2024-08-19 14:05:00,145.0,145.0,144.9,144.9,901.0,142.5432,142.5432,142.4449,142.4449,901.0
2024-08-19 14:10:00,144.94,144.95,144.71,144.75,2484.0,142.4842,142.494,142.2581,142.2974,2484.0
2024-08-19 14:15:00,144.75,144.76,144.67,144.67,3186.0,142.2974,142.3073,142.2188,142.2188,3186.0
2024-08-19 14:20:00,144.71,144.71,144.62,144.66,3571.0,142.2581,142.2581,142.1696,142.209,3571.0
2024-08-19 14:25:00,144.66,144.66,144.51,144.59,3611.0,142.209,142.209,142.0615,142.1401,3611.0
2024-08-19 14:30:00,144.53,144.64,144.53,144.56,6676.0,142.0812,142.1893,142.0812,142.1106,6676.0
2024-08-19 14:35:00,144.56,144.57,144.26,144.38,15585.0,142.1106,142.1205,141.8157,141.9337,15585.0
2024-08-19 14:40:00,144.4,144.59,144.4,144.49,3696.0,141.9534,142.1401,141.9534,142.0418,3696.0
2024-08-19 14:45:00,144.48,144.55,144.28,144.3,8956.0,142.032,142.1008,141.8354,141.8551,8956.0
2024-08-19 14:50:00,144.3,144.38,144.25,144.35,12747.0,141.8551,141.9337,141.8059,141.9042,12747.0
2024-08-19 14:55:00,144.3,144.4,144.29,144.31,2100.0,141.8551,141.9534,141.8452,141.8649,2100.0
2024-08-19 15:00:00,144.3,144.36,144.25,144.34,4470.0,141.8551,141.914,141.8059,141.8944,4470.0
2024-08-19 15:05:00,144.26,144.31,143.91,143.91,8100.0,141.8157,141.8649,141.4717,141.4717,8100.0
2024-08-19 15:10:00,143.93,143.96,143.82,143.85,10987.0,141.4913,141.5208,141.3832,141.4127,10987.0
2024-08-19 15:15:00,143.89,144.02,143.83,143.97,10818.0,141.452,141.5798,141.393,141.5306,10818.0
2024-08-19 15:20:00,143.93,143.93,143.75,143.75,7190.0,141.4913,141.4913,141.3144,141.3144,7190.0
2024-08-19 15:25:00,143.76,143.9,143.71,143.71,17825.0,141.3242,141.4618,141.2751,141.2751,17825.0
2024-08-19 15:30:00,143.71,143.93,143.67,143.75,20318.0,141.2751,141.4913,141.2357,141.3144,20318.0
2024-08-19 15:35:00,143.75,143.77,143.6,143.65,16693.0,141.3144,141.334,141.1669,141.2161,16693.0
2024-08-19 15:40:00,143.65,143.84,143.53,143.74,17189.0,141.2161,141.4028,141.0981,141.3045,17189.0
2024-08-19 15:45:00,143.73,143.73,143.59,143.63,16499.0,141.2947,141.2947,141.1571,141.1964,16499.0
2024-08-19 15:50:00,143.63,143.77,143.3,143.76,36970.0,141.1964,141.334,140.872,141.3242,36970.0
2024-08-19 15:55:00,143.77,144.13,143.66,144.03,96362.0,141.334,141.6879,141.2259,141.5896,96362.0
2024-08-20 09:30:00,144.07,144.53,143.72,143.86,24829.0,141.629,142.0812,141.2849,141.4225,24829.0
2024-08-20 09:35:00,143.86,143.97,143.86,143.97,638.0,141.4225,141.5306,141.4225,141.5306,638.0
2024-08-20 09:40:00,144.07,144.6,144.03,144.6,3881.0,141.629,142.15,141.5896,142.15,3881.0
2024-08-20 09:45:00,144.47,144.54,144.2,144.21,6746.0,142.0222,142.091,141.7567,141.7666,6746.0
2024-08-20 09:50:00,144.17,144.51,144.17,144.31,2029.0,141.7273,142.0615,141.7273,141.8649,2029.0
2024-08-20 09:55:00,144.25,144.31,143.82,143.97,3201.0,141.8059,141.8649,141.3832,141.5306,3201.0
2024-08-20 10:00:00,144.05,144.44,143.87,144.33,2839.0,141.6093,141.9927,141.4323,141.8845,2839.0
2024-08-20 10:05:00,144.42,144.45,144.19,144.21,2837.0,141.973,142.0025,141.7469,141.7666,2837.0
2024-08-20 10:10:00,144.22,144.37,144.19,144.21,1381.0,141.7764,141.9239,141.7469,141.7666,1381.0
2024-08-20 10:15:00,144.22,144.3,143.97,144.03,3384.0,141.7764,141.8551,141.5306,141.5896,3384.0
2024-08-20 10:20:00,144.11,144.15,143.82,143.82,13466.0,141.6683,141.7076,141.3832,141.3832,13466.0
2024-08-20 10:25:00,143.94,143.99,143.79,143.87,4450.0,141.5012,141.5503,141.3537,141.4323,4450.0
2024-08-20 10:30:00,143.79,143.94,143.71,143.85,3954.0,141.3537,141.5012,141.2751,141.4127,3954.0
2024-08-20 10:35:00,143.88,144.07,143.75,144.0,4953.0,141.4422,141.629,141.3144,141.5601,4953.0
2024-08-20 10:40:00,144.0,144.06,143.58,143.62,5009.0,141.5601,141.6191,141.1473,141.1866,5009.0
2024-08-20 10:45:00,143.62,143.91,143.47,143.91,6608.0,141.1866,141.4717,141.0391,141.4717,6608.0
2024-08-20 10:50:00,143.91,143.97,143.69,143.89,3319.0,141.4717,141.5306,141.2554,141.452,3319.0
2024-08-20 10:55:00,143.96,143.96,143.55,143.66,2303.0,141.5208,141.5208,141.1178,141.2259,2303.0
2024-08-20 11:00:00,143.69,143.72,143.59,143.65,1817.0,141.2554,141.2849,141.1571,141.2161,1817.0
2024-08-20 11:05:00,143.65,143.85,143.64,143.84,2209.0,141.2161,141.4127,141.2062,141.4028,2209.0
2024-08-20 11:10:00,143.84,143.84,143.7,143.71,1905.0,141.4028,141.4028,141.2652,141.2751,1905.0
2024-08-20 11:15:00,143.78,143.8,143.58,143.67,3264.0,141.3439,141.3635,141.1473,141.2357,3264.0
2024-08-20 11:20:00,143.78,143.8,143.67,143.73,2446.0,141.3439,141.3635,141.2357,141.2947,2446.0
2024-08-20 11:25:00,143.78,143.79,143.57,143.58,3976.0,141.3439,141.3537,141.1374,141.1473,3976.0
2024-08-20 11:30:00,143.62,143.83,143.62,143.79,1646.0,141.1866,141.393,141.1866,141.3537,1646.0
2024-08-20 11:35:00,143.7,143.96,143.7,143.96,1600.0,141.2652,141.5208,141.2652,141.5208,1600.0
2024-08-20 11:40:00,143.92,143.92,143.62,143.69,4764.0,141.4815,141.4815,141.1866,141.2554,4764.0
2024-08-20 11:45:00,143.71,143.76,143.52,143.65,3196.0,141.2751,141.3242,141.0883,141.2161,3196.0
2024-08-20 11:50:00,143.6,143.68,143.54,143.64,1740.0,141.1669,141.2456,141.1079,141.2062,1740.0
2024-08-20 11:55:00,143.69,143.84,143.57,143.77,4552.0,141.2554,141.4028,141.1374,141.334,4552.0
2024-08-20 12:00:00,143.8,143.81,143.59,143.64,3471.0,141.3635,141.3734,141.1571,141.2062,3471.0
2024-08-20 12:05:00,143.61,143.65,143.44,143.47,3145.0,141.1767,141.2161,141.0096,141.0391,3145.0
2024-08-20 12:10:00,143.42,143.45,143.19,143.19,3183.0,140.99,141.0195,140.7639,140.7639,3183.0
2024-08-20 12:15:00,143.25,143.25,142.92,142.96,3801.0,140.8228,140.8228,140.4984,140.5378,3801.0
2024-08-20 12:20:00,143.0,143.06,142.95,143.06,2137.0,140.5771,140.6361,140.5279,140.6361,2137.0
2024-08-20 12:25:00,143.19,143.19,143.09,143.17,1859.0,140.7639,140.7639,140.6656,140.7442,1859.0
2024-08-20 12:30:00,143.21,143.22,142.95,142.95,1760.0,140.7835,140.7934,140.5279,140.5279,1760.0
2024-08-20 12:35:00,143.02,143.09,143.02,143.05,1070.0,140.5967,140.6656,140.5967,140.6262,1070.0
2024-08-20 12:40:00,143.02,143.04,142.99,143.0,1449.0,140.5967,140.6164,140.5673,140.5771,1449.0
2024-08-20 12:45:00,143.06,143.06,142.92,143.02,5059.0,140.6361,140.6361,140.4984,140.5967,5059.0
2024-08-20 12:50:00,142.97,143.04,142.86,142.9,2170.0,140.5476,140.6164,140.4395,140.4788,2170.0
2024-08-20 12:55:00,142.9,143.08,142.9,143.08,1194.0,140.4788,140.6557,140.4788,140.6557,1194.0
2024-08-20 13:00:00,143.03,143.03,142.88,143.0,3685.0,140.6066,140.6066,140.4591,140.5771,3685.0
2024-08-20 13:05:00,142.99,143.1,142.98,143.04,959.0,140.5673,140.6754,140.5574,140.6164,959.0
2024-08-20 13:10:00,143.03,143.11,143.03,143.11,470.0,140.6066,140.6852,140.6066,140.6852,470.0
2024-08-20 13:15:00,143.14,143.14,143.09,143.13,1048.0,140.7147,140.7147,140.6656,140.7049,1048.0
2024-08-20 13:20:00,143.2,143.21,143.13,143.21,558.0,140.7737,140.7835,140.7049,140.7835,558.0
2024-08-20 13:25:00,143.14,143.21,143.1,143.2,1623.0,140.7147,140.7835,140.6754,140.7737,1623.0
2024-08-20 13:30:00,143.2,143.2,143.07,143.08,1652.0,140.7737,140.7737,140.6459,140.6557,1652.0
2024-08-20 13:35:00,143.06,143.07,142.97,142.97,600.0,140.6361,140.6459,140.5476,140.5476,600.0
2024-08-20 13:40:00,143.03,143.12,142.99,143.12,831.0,140.6066,140.695,140.5673,140.695,831.0
2024-08-20 13:45:00,143.02,143.11,143.01,143.05,924.0,140.5967,140.6852,140.5869,140.6262,924.0
2024-08-20 13:50:00,143.06,143.13,143.06,143.13,368.0,140.6361,140.7049,140.6361,140.7049,368.0
2024-08-20 13:55:00,143.13,143.13,143.03,143.03,237.0,140.7049,140.7049,140.6066,140.6066,237.0
2024-08-20 14:00:00,142.96,143.05,142.96,143.01,1533.0,140.5378,140.6262,140.5378,140.5869,1533.0
2024-08-20 14:05:00,142.98,143.0,142.96,142.96,601.0,140.5574,140.5771,140.5378,140.5378,601.0
2024-08-20 14:10:00,143.03,143.16,143.02,143.08,3408.0,140.6066,140.7344,140.5967,140.6557,3408.0
2024-08-20 14:15:00,143.11,143.24,143.11,143.18,2304.0,140.6852,140.813,140.6852,140.754,2304.0
2024-08-20 14:20:00,143.16,143.34,143.11,143.27,2688.0,140.7344,140.9113,140.6852,140.8425,2688.0
2024-08-20 14:25:00,143.31,143.31,143.3,143.31,628.0,140.8818,140.8818,140.872,140.8818,628.0
2024-08-20 14:30:00,143.35,143.43,143.35,143.37,2611.0,140.9212,140.9998,140.9212,140.9408,2611.0
2024-08-20 14:35:00,143.33,143.36,143.28,143.33,2312.0,140.9015,140.931,140.8523,140.9015,2312.0
2024-08-20 14:40:00,143.3,143.31,143.27,143.27,1312.0,140.872,140.8818,140.8425,140.8425,1312.0
2024-08-20 14:45:00,143.27,143.49,143.25,143.43,2640.0,140.8425,141.0588,140.8228,140.9998,2640.0
2024-08-20 14:50:00,143.46,143.46,143.31,143.38,1708.0,141.0293,141.0293,140.8818,140.9506,1708.0
2024-08-20 14:55:00,143.36,143.38,143.32,143.35,1447.0,140.931,140.9506,140.8917,140.9212,1447.0
2024-08-20 15:00:00,143.34,143.41,143.33,143.41,1894.0,140.9113,140.9801,140.9015,140.9801,1894.0
2024-08-20 15:05:00,143.41,143.48,143.41,143.43,3147.0,140.9801,141.0489,140.9801,140.9998,3147.0
2024-08-20 15:10:00,143.41,143.46,143.33,143.46,8689.0,140.9801,141.0293,140.9015,141.0293,8689.0
2024-08-20 15:15:00,143.47,143.47,143.23,143.23,6552.0,141.0391,141.0391,140.8032,140.8032,6552.0
2024-08-20 15:20:00,143.25,143.32,143.2,143.21,2639.0,140.8228,140.8917,140.7737,140.7835,2639.0
2024-08-20 15:25:00,143.24,143.27,143.2,143.25,2626.0,140.813,140.8425,140.7737,140.8228,2626.0
2024-08-20 15:30:00,143.27,143.33,143.2,143.32,4052.0,140.8425,140.9015,140.7737,140.8917,4052.0
2024-08-20 15:35:00,143.32,143.37,143.22,143.37,5646.0,140.8917,140.9408,140.7934,140.9408,5646.0
2024-08-20 15:40:00,143.34,143.34,143.16,143.21,5891.0,140.9113,140.9113,140.7344,140.7835,5891.0
2024-08-20 15:45:00,143.21,143.4,143.16,143.39,8743.0,140.7835,140.9703,140.7344,140.9605,8743.0
2024-08-20 15:50:00,143.44,143.46,143.21,143.28,12629.0,141.0096,141.0293,140.7835,140.8523,12629.0
2024-08-20 15:55:00,143.3,143.49,143.29,143.38,66080.0,140.872,141.0588,140.8622,140.9506,66080.0
2024-08-21 09:30:00,144.9,145.21,144.67,144.83,21921.0,142.4449,142.7496,142.2188,142.3761,21921.0
2024-08-21 09:35:00,145.1,145.15,144.88,144.99,5964.0,142.6415,142.6907,142.4252,142.5334,5964.0
2024-08-21 09:40:00,145.01,145.29,144.81,145.28,9398.0,142.553,142.8283,142.3564,142.8184,9398.0
2024-08-21 09:45:00,145.28,145.49,145.11,145.16,13216.0,142.8184,143.0249,142.6513,142.7005,13216.0
2024-08-21 09:50:00,145.09,145.35,144.92,145.02,6545.0,142.6317,142.8873,142.4645,142.5629,6545.0
2024-08-21 09:55:00,145.2,145.24,144.53,144.53,4872.0,142.7398,142.7791,142.0812,142.0812,4872.0
2024-08-21 10:00:00,144.65,145.05,144.6,144.9,2797.0,142.1991,142.5923,142.15,142.4449,2797.0
2024-08-21 10:05:00,144.88,145.01,144.69,144.87,2250.0,142.4252,142.553,142.2384,142.4154,2250.0
2024-08-21 10:10:00,144.99,145.16,144.85,144.87,3759.0,142.5334,142.7005,142.3957,142.4154,3759.0
2024-08-21 10:15:00,144.77,145.07,144.77,145.03,3783.0,142.3171,142.612,142.3171,142.5727,3783.0
2024-08-21 10:20:00,145.07,145.08,145.0,145.0,2141.0,142.612,142.6218,142.5432,142.5432,2141.0
2024-08-21 10:25:00,145.02,145.1,144.88,144.98,2309.0,142.5629,142.6415,142.4252,142.5235,2309.0
2024-08-21 10:30:00,145.02,145.15,144.86,145.12,1542.0,142.5629,142.6907,142.4056,142.6612,1542.0
2024-08-21 10:35:00,145.14,145.81,145.14,145.76,7872.0,142.6808,143.3395,142.6808,143.2903,7872.0
2024-08-21 10:40:00,145.79,146.12,145.69,146.01,7289.0,143.3198,143.6442,143.2215,143.5361,7289.0
2024-08-21 10:45:00,145.9,146.06,145.76,145.89,7631.0,143.4279,143.5852,143.2903,143.4181,7631.0
2024-08-21 10:50:00,145.89,145.95,145.74,145.85,23376.0,143.4181,143.4771,143.2707,143.3788,23376.0
2024-08-21 10:55:00,145.85,145.86,145.72,145.83,11727.0,143.3788,143.3886,143.251,143.3591,11727.0
2024-08-21 11:00:00,145.83,145.91,145.76,145.86,5233.0,143.3591,143.4378,143.2903,143.3886,5233.0
2024-08-21 11:05:00,145.8,145.89,145.54,145.6,4918.0,143.3296,143.4181,143.074,143.133,4918.0
2024-08-21 11:10:00,145.69,145.88,145.51,145.69,1621.0,143.2215,143.4083,143.0446,143.2215,1621.0
2024-08-21 11:15:00,145.62,145.62,145.61,145.62,100.0,143.1527,143.1527,143.1429,143.1527,100.0
2024-08-21 11:20:00,145.75,145.75,145.57,145.57,1262.0,143.2805,143.2805,143.1035,143.1035,1262.0
2024-08-21 11:25:00,145.5,145.57,145.25,145.37,8214.0,143.0347,143.1035,142.789,142.9069,8214.0
2024-08-21 11:30:00,145.28,145.29,145.16,145.16,3414.0,142.8184,142.8283,142.7005,142.7005,3414.0
2024-08-21 11:35:00,145.16,145.53,145.16,145.4,2729.0,142.7005,143.0642,142.7005,142.9364,2729.0
2024-08-21 11:40:00,145.36,145.37,145.22,145.28,2369.0,142.8971,142.9069,142.7595,142.8184,2369.0
2024-08-21 11:45:00,145.33,145.33,145.0,145.0,2147.0,142.8676,142.8676,142.5432,142.5432,2147.0
2024-08-21 11:50:00,144.99,145.19,144.99,145.19,3226.0,142.5334,142.73,142.5334,142.73,3226.0
2024-08-21 11:55:00,145.15,145.15,145.11,145.13,700.0,142.6907,142.6907,142.6513,142.671,700.0
2024-08-21 12:00:00,144.94,145.12,144.85,144.9,6345.0,142.4842,142.6612,142.3957,142.4449,6345.0
2024-08-21 12:05:00,144.96,145.21,144.85,145.15,1355.0,142.5039,142.7496,142.3957,142.6907,1355.0
2024-08-21 12:10:00,145.15,145.24,145.13,145.24,1881.0,142.6907,142.7791,142.671,142.7791,1881.0
2024-08-21 12:15:00,145.29,145.37,145.27,145.33,1511.0,142.8283,142.9069,142.8086,142.8676,1511.0
2024-08-21 12:20:00,145.32,145.38,145.26,145.26,1808.0,142.8578,142.9168,142.7988,142.7988,1808.0
2024-08-21 12:25:00,145.37,145.44,145.28,145.36,1914.0,142.9069,142.9757,142.8184,142.8971,1914.0
2024-08-21 12:30:00,145.28,145.37,145.24,145.37,2869.0,142.8184,142.9069,142.7791,142.9069,2869.0
2024-08-21 12:35:00,145.41,145.53,145.38,145.38,1237.0,142.9462,143.0642,142.9168,142.9168,1237.0
2024-08-21 12:40:00,145.64,145.64,145.33,145.38,3032.0,143.1724,143.1724,142.8676,142.9168,3032.0
2024-08-21 12:45:00,145.38,145.46,145.33,145.46,600.0,142.9168,142.9954,142.8676,142.9954,600.0
2024-08-21 12:50:00,145.3,145.46,145.3,145.4,1402.0,142.8381,142.9954,142.8381,142.9364,1402.0
2024-08-21 12:55:00,145.4,145.59,145.37,145.5,2051.0,142.9364,143.1232,142.9069,143.0347,2051.0
2024-08-21 13:00:00,145.5,145.57,145.44,145.5,1815.0,143.0347,143.1035,142.9757,143.0347,1815.0
2024-08-21 13:05:00,145.5,145.54,145.5,145.54,400.0,143.0347,143.074,143.0347,143.074,400.0
2024-08-21 13:10:00,145.5,145.63,145.48,145.63,6752.0,143.0347,143.1625,143.0151,143.1625,6752.0
2024-08-21 13:15:00,145.63,145.72,145.62,145.69,1091.0,143.1625,143.251,143.1527,143.2215,1091.0
2024-08-21 13:20:00,145.68,145.74,145.63,145.65,2984.0,143.2117,143.2707,143.1625,143.1822,2984.0
2024-08-21 13:25:00,145.61,145.68,145.57,145.62,1329.0,143.1429,143.2117,143.1035,143.1527,1329.0
2024-08-21 13:30:00,145.67,145.82,145.62,145.82,2537.0,143.2018,143.3493,143.1527,143.3493,2537.0
2024-08-21 13:35:00,145.77,145.84,145.66,145.84,1810.0,143.3001,143.369,143.192,143.369,1810.0
2024-08-21 13:40:00,145.78,145.93,145.75,145.93,2634.0,143.31,143.4574,143.2805,143.4574,2634.0
2024-08-21 13:45:00,145.91,146.3,145.91,146.3,2411.0,143.4378,143.8212,143.4378,143.8212,2411.0
2024-08-21 13:50:00,146.25,146.32,146.19,146.28,6898.0,143.772,143.8408,143.713,143.8015,6898.0
2024-08-21 13:55:00,146.3,146.34,146.23,146.33,2778.0,143.8212,143.8605,143.7524,143.8507,2778.0
2024-08-21 14:00:00,146.35,146.59,146.35,146.46,4428.0,143.8703,144.1063,143.8703,143.9785,4428.0
2024-08-21 14:05:00,146.44,146.49,146.3,146.4,1920.0,143.9588,144.0079,143.8212,143.9195,1920.0
2024-08-21 14:10:00,146.48,146.5,145.99,146.11,31456.0,143.9981,144.0178,143.5164,143.6344,31456.0
2024-08-21 14:15:00,146.17,146.53,146.05,146.51,4092.0,143.6934,144.0473,143.5754,144.0276,4092.0
2024-08-21 14:20:00,146.44,146.46,146.34,146.44,3784.0,143.9588,143.9785,143.8605,143.9588,3784.0
2024-08-21 14:25:00,146.44,146.59,146.41,146.59,5048.0,143.9588,144.1063,143.9293,144.1063,5048.0
2024-08-21 14:30:00,146.61,146.87,146.61,146.78,6072.0,144.1259,144.3815,144.1259,144.293,6072.0
2024-08-21 14:35:00,146.65,146.73,146.54,146.59,5570.0,144.1652,144.2439,144.0571,144.1063,5570.0
2024-08-21 14:40:00,146.59,146.69,146.54,146.54,1446.0,144.1063,144.2046,144.0571,144.0571,1446.0
2024-08-21 14:45:00,146.65,146.81,146.59,146.74,8158.0,144.1652,144.3225,144.1063,144.2537,8158.0
2024-08-21 14:50:00,146.72,146.97,146.72,146.96,3073.0,144.2341,144.4798,144.2341,144.47,3073.0
2024-08-21 14:55:00,146.88,146.99,146.78,146.95,5480.0,144.3913,144.4995,144.293,144.4602,5480.0
2024-08-21 15:00:00,146.99,147.26,146.85,146.85,12469.0,144.4995,144.7649,144.3618,144.3618,12469.0
2024-08-21 15:05:00,146.93,146.94,146.69,146.78,4516.0,144.4405,144.4503,144.2046,144.293,4516.0
2024-08-21 15:10:00,146.81,146.97,146.81,146.87,2714.0,144.3225,144.4798,144.3225,144.3815,2714.0
2024-08-21 15:15:00,146.87,147.03,146.82,146.86,9134.0,144.3815,144.5388,144.3324,144.3717,9134.0
2024-08-21 15:20:00,146.86,146.9,146.67,146.89,5567.0,144.3717,144.411,144.1849,144.4012,5567.0
2024-08-21 15:25:00,146.89,146.94,146.81,146.92,4973.0,144.4012,144.4503,144.3225,144.4307,4973.0
2024-08-21 15:30:00,146.9,147.05,146.87,147.05,11200.0,144.411,144.5585,144.3815,144.5585,11200.0
2024-08-21 15:35:00,147.0,147.01,146.88,146.97,18365.0,144.5093,144.5191,144.3913,144.4798,18365.0
2024-08-21 15:40:00,147.0,147.16,146.97,147.0,10706.0,144.5093,144.6666,144.4798,144.5093,10706.0
2024-08-21 15:45:00,147.05,147.15,146.91,146.91,10378.0,144.5585,144.6568,144.4208,144.4208,10378.0
2024-08-21 15:50:00,146.92,146.97,146.39,146.5,21888.0,144.4307,144.4798,143.9096,144.0178,21888.0
2024-08-21 15:55:00,146.47,146.6,146.3,146.47,73707.0,143.9883,144.1161,143.8212,143.9883,73707.0
2024-08-22 09:30:00,146.18,146.18,145.87,146.15,12671.0,143.7032,143.7032,143.3985,143.6737,12671.0
2024-08-22 09:35:00,145.9,146.38,145.85,146.14,3457.0,143.4279,143.8998,143.3788,143.6639,3457.0
2024-08-22 09:40:00,146.19,146.92,146.19,146.69,2436.0,143.713,144.4307,143.713,144.2046,2436.0
2024-08-22 09:45:00,146.69,146.69,146.18,146.18,4530.0,144.2046,144.2046,143.7032,143.7032,4530.0
2024-08-22 09:50:00,146.18,146.18,145.88,145.9,1719.0,143.7032,143.7032,143.4083,143.4279,1719.0
2024-08-22 09:55:00,146.0,146.44,146.0,146.22,2027.0,143.5263,143.9588,143.5263,143.7425,2027.0
2024-08-22 10:00:00,146.03,146.18,145.93,145.93,6303.0,143.5557,143.7032,143.4574,143.4574,6303.0
2024-08-22 10:05:00,145.92,146.05,145.76,145.76,3690.0,143.4476,143.5754,143.2903,143.2903,3690.0
2024-08-22 10:10:00,145.78,146.07,145.72,145.92,2940.0,143.31,143.5951,143.251,143.4476,2940.0
2024-08-22 10:15:00,145.79,145.83,145.73,145.8,810.0,143.3198,143.3591,143.2608,143.3296,810.0
2024-08-22 10:20:00,145.8,145.93,145.7,145.92,2050.0,143.3296,143.4574,143.2313,143.4476,2050.0
2024-08-22 10:25:00,146.0,146.08,145.96,145.99,2200.0,143.5263,143.6049,143.4869,143.5164,2200.0
2024-08-22 10:30:00,145.98,146.08,145.77,145.89,9113.0,143.5066,143.6049,143.3001,143.4181,9113.0
2024-08-22 10:35:00,145.9,146.01,145.8,145.96,1884.0,143.4279,143.5361,143.3296,143.4869,1884.0
2024-08-22 10:40:00,145.85,146.01,145.68,145.75,3425.0,143.3788,143.5361,143.2117,143.2805,3425.0
2024-08-22 10:45:00,145.65,145.99,145.65,145.94,1756.0,143.1822,143.5164,143.1822,143.4673,1756.0
2024-08-22 10:50:00,146.03,146.17,145.94,146.1,3200.0,143.5557,143.6934,143.4673,143.6246,3200.0
2024-08-22 10:55:00,146.1,146.14,145.99,146.07,3098.0,143.6246,143.6639,143.5164,143.5951,3098.0
2024-08-22 11:00:00,146.12,146.21,146.02,146.12,1003.0,143.6442,143.7327,143.5459,143.6442,1003.0
2024-08-22 11:05:00,146.21,146.21,145.63,145.73,3232.0,143.7327,143.7327,143.1625,143.2608,3232.0
2024-08-22 11:10:00,145.62,145.73,145.5,145.5,4381.0,143.1527,143.2608,143.0347,143.0347,4381.0
2024-08-22 11:15:00,145.46,145.46,145.26,145.27,2400.0,142.9954,142.9954,142.7988,142.8086,2400.0
2024-08-22 11:20:00,145.24,145.24,145.03,145.16,6668.0,142.7791,142.7791,142.5727,142.7005,6668.0
2024-08-22 11:25:00,145.13,145.2,144.89,145.2,3597.0,142.671,142.7398,142.4351,142.7398,3597.0
2024-08-22 11:30:00,145.15,145.27,145.1,145.1,630.0,142.6907,142.8086,142.6415,142.6415,630.0
2024-08-22 11:35:00,145.19,145.19,145.06,145.13,996.0,142.73,142.73,142.6022,142.671,996.0
2024-08-22 11:40:00,145.19,145.44,145.16,145.24,2454.0,142.73,142.9757,142.7005,142.7791,2454.0
2024-08-22 11:45:00,145.31,145.43,145.26,145.38,1096.0,142.8479,142.9659,142.7988,142.9168,1096.0
2024-08-22 11:50:00,145.4,145.43,145.29,145.39,1089.0,142.9364,142.9659,142.8283,142.9266,1089.0
2024-08-22 11:55:00,145.39,145.5,145.33,145.37,2294.0,142.9266,143.0347,142.8676,142.9069,2294.0
2024-08-22 12:00:00,145.3,145.49,145.25,145.49,2172.0,142.8381,143.0249,142.789,143.0249,2172.0
2024-08-22 12:05:00,145.5,145.7,145.46,145.69,1337.0,143.0347,143.2313,142.9954,143.2215,1337.0
2024-08-22 12:10:00,145.68,145.83,145.67,145.79,1300.0,143.2117,143.3591,143.2018,143.3198,1300.0
2024-08-22 12:15:00,145.74,145.8,145.57,145.57,8103.0,143.2707,143.3296,143.1035,143.1035,8103.0
2024-08-22 12:20:00,145.57,145.74,145.57,145.6,1983.0,143.1035,143.2707,143.1035,143.133,1983.0
2024-08-22 12:25:00,145.61,145.67,145.6,145.63,1144.0,143.1429,143.2018,143.133,143.1625,1144.0
2024-08-22 12:30:00,145.68,145.71,145.43,145.62,6839.0,143.2117,143.2412,142.9659,143.1527,6839.0
2024-08-22 12:35:00,145.65,145.68,145.6,145.66,4353.0,143.1822,143.2117,143.133,143.192,4353.0
2024-08-22 12:40:00,145.71,145.72,145.53,145.53,1564.0,143.2412,143.251,143.0642,143.0642,1564.0
2024-08-22 12:45:00,145.62,145.62,145.36,145.41,2950.0,143.1527,143.1527,142.8971,142.9462,2950.0
2024-08-22 12:50:00,145.36,145.37,145.01,145.01,1970.0,142.8971,142.9069,142.553,142.553,1970.0
2024-08-22 12:55:00,145.0,145.03,144.88,144.98,1900.0,142.5432,142.5727,142.4252,142.5235,1900.0
2024-08-22 13:00:00,144.94,145.0,144.81,144.92,2882.0,142.4842,142.5432,142.3564,142.4645,2882.0
2024-08-22 13:05:00,144.85,144.98,144.81,144.96,817.0,142.3957,142.5235,142.3564,142.5039,817.0
2024-08-22 13:10:00,145.12,145.3,145.08,145.16,2928.0,142.6612,142.8381,142.6218,142.7005,2928.0
2024-08-22 13:15:00,145.16,145.23,145.07,145.16,9303.0,142.7005,142.7693,142.612,142.7005,9303.0
2024-08-22 13:20:00,145.16,145.17,144.86,144.93,4352.0,142.7005,142.7103,142.4056,142.4744,4352.0
2024-08-22 13:25:00,144.93,145.04,144.86,145.04,3455.0,142.4744,142.5825,142.4056,142.5825,3455.0
2024-08-22 13:30:00,144.97,144.97,144.67,144.96,7231.0,142.5137,142.5137,142.2188,142.5039,7231.0
2024-08-22 13:35:00,144.97,145.24,144.97,145.16,1969.0,142.5137,142.7791,142.5137,142.7005,1969.0
2024-08-22 13:40:00,145.1,145.11,145.02,145.09,3092.0,142.6415,142.6513,142.5629,142.6317,3092.0
2024-08-22 13:45:00,145.07,145.15,145.0,145.0,5015.0,142.612,142.6907,142.5432,142.5432,5015.0
2024-08-22 13:50:00,145.2,145.29,145.11,145.14,1500.0,142.7398,142.8283,142.6513,142.6808,1500.0
2024-08-22 13:55:00,145.24,145.24,145.13,145.13,200.0,142.7791,142.7791,142.671,142.671,200.0
2024-08-22 14:00:00,145.13,145.33,145.13,145.29,1148.0,142.671,142.8676,142.671,142.8283,1148.0
2024-08-22 14:05:00,145.29,145.37,145.22,145.27,2920.0,142.8283,142.9069,142.7595,142.8086,2920.0
2024-08-22 14:10:00,145.34,145.5,145.28,145.48,2356.0,142.8774,143.0347,142.8184,143.0151,2356.0
2024-08-22 14:15:00,145.49,145.61,145.48,145.59,1499.0,143.0249,143.1429,143.0151,143.1232,1499.0
2024-08-22 14:20:00,145.64,145.69,145.61,145.61,900.0,143.1724,143.2215,143.1429,143.1429,900.0
2024-08-22 14:25:00,145.69,145.71,145.59,145.71,1698.0,143.2215,143.2412,143.1232,143.2412,1698.0
2024-08-22 14:30:00,145.63,145.69,145.6,145.69,746.0,143.1625,143.2215,143.133,143.2215,746.0
2024-08-22 14:35:00,145.76,145.76,145.56,145.61,3948.0,143.2903,143.2903,143.0937,143.1429,3948.0
2024-08-22 14:40:00,145.62,145.67,145.6,145.67,1156.0,143.1527,143.2018,143.133,143.2018,1156.0
2024-08-22 14:45:00,145.69,145.78,145.64,145.64,1566.0,143.2215,143.31,143.1724,143.1724,1566.0
2024-08-22 14:50:00,145.56,145.62,145.52,145.53,1634.0,143.0937,143.1527,143.0544,143.0642,1634.0
2024-08-22 14:55:00,145.5,145.55,145.43,145.5,3800.0,143.0347,143.0839,142.9659,143.0347,3800.0
2024-08-22 15:00:00,145.47,145.71,145.47,145.68,5005.0,143.0052,143.2412,143.0052,143.2117,5005.0
2024-08-22 15:05:00,145.67,145.7,145.53,145.68,2424.0,143.2018,143.2313,143.0642,143.2117,2424.0
2024-08-22 15:10:00,145.65,145.9,145.65,145.85,1600.0,143.1822,143.4279,143.1822,143.3788,1600.0
2024-08-22 15:15:00,145.84,146.0,145.84,145.94,1578.0,143.369,143.5263,143.369,143.4673,1578.0
2024-08-22 15:20:00,145.96,145.96,145.77,145.81,3287.0,143.4869,143.4869,143.3001,143.3395,3287.0
2024-08-22 15:25:00,145.81,145.87,145.74,145.82,5079.0,143.3395,143.3985,143.2707,143.3493,5079.0
2024-08-22 15:30:00,145.82,145.83,145.73,145.76,5583.0,143.3493,143.3591,143.2608,143.2903,5583.0
2024-08-22 15:35:00,145.68,145.88,145.68,145.83,3030.0,143.2117,143.4083,143.2117,143.3591,3030.0
2024-08-22 15:40:00,145.83,145.9,145.77,145.83,5171.0,143.3591,143.4279,143.3001,143.3591,5171.0
2024-08-22 15:45:00,145.78,145.89,145.73,145.84,8592.0,143.31,143.4181,143.2608,143.369,8592.0
2024-08-22 15:50:00,145.9,145.96,145.56,145.7,20172.0,143.4279,143.4869,143.0937,143.2313,20172.0
2024-08-22 15:55:00,145.73,146.26,145.7,146.23,63278.0,143.2608,143.7818,143.2313,143.7524,63278.0
2024-08-23 09:30:00,147.05,147.05,146.75,146.96,7860.0,144.5585,144.5585,144.2635,144.47,7860.0
2024-08-23 09:35:00,147.22,147.6,146.64,147.6,3748.0,144.7256,145.0991,144.1554,145.0991,3748.0
2024-08-23 09:40:00,147.72,147.74,147.26,147.39,7811.0,145.2171,145.2368,144.7649,144.8927,7811.0
2024-08-23 09:45:00,147.38,147.38,146.83,147.0,3914.0,144.8829,144.8829,144.3422,144.5093,3914.0
2024-08-23 09:50:00,146.87,146.9,146.13,146.2,5625.0,144.3815,144.411,143.654,143.7229,5625.0
2024-08-23 09:55:00,146.02,146.28,146.02,146.24,4101.0,143.5459,143.8015,143.5459,143.7622,4101.0
2024-08-23 10:00:00,146.38,147.29,146.38,147.29,10752.0,143.8998,144.7944,143.8998,144.7944,10752.0
2024-08-23 10:05:00,147.29,147.29,146.62,147.04,7536.0,144.7944,144.7944,144.1357,144.5486,7536.0
2024-08-23 10:10:00,147.06,147.43,147.06,147.13,4819.0,144.5683,144.932,144.5683,144.6371,4819.0
2024-08-23 10:15:00,147.29,147.51,146.83,146.86,4088.0,144.7944,145.0107,144.3422,144.3717,4088.0
2024-08-23 10:20:00,146.76,147.04,146.76,147.04,6342.0,144.2734,144.5486,144.2734,144.5486,6342.0
2024-08-23 10:25:00,147.14,147.15,146.75,146.92,4625.0,144.6469,144.6568,144.2635,144.4307,4625.0
2024-08-23 10:30:00,146.97,147.35,146.97,147.34,5320.0,144.4798,144.8534,144.4798,144.8435,5320.0
2024-08-23 10:35:00,147.28,147.55,147.24,147.5,3502.0,144.7846,145.05,144.7452,145.0008,3502.0
2024-08-23 10:40:00,147.44,147.97,147.4,147.87,8189.0,144.9419,145.4629,144.9025,145.3646,8189.0
2024-08-23 10:45:00,147.88,147.88,147.05,147.05,2734.0,145.3744,145.3744,144.5585,144.5585,2734.0
2024-08-23 10:50:00,146.94,147.28,146.86,147.08,6412.0,144.4503,144.7846,144.3717,144.588,6412.0
2024-08-23 10:55:00,147.12,147.33,146.94,147.33,1306.0,144.6273,144.8337,144.4503,144.8337,1306.0
2024-08-23 11:00:00,147.23,147.67,147.09,147.67,2292.0,144.7354,145.168,144.5978,145.168,2292.0
2024-08-23 11:05:00,147.67,147.71,147.57,147.7,1537.0,145.168,145.2073,145.0696,145.1974,1537.0
2024-08-23 11:10:00,147.71,147.87,147.37,147.87,5118.0,145.2073,145.3646,144.873,145.3646,5118.0
2024-08-23 11:15:00,147.97,148.06,147.92,148.04,1803.0,145.4629,145.5513,145.4137,145.5317,1803.0
2024-08-23 11:20:00,147.93,147.93,147.81,147.89,711.0,145.4235,145.4235,145.3056,145.3842,711.0
2024-08-23 11:25:00,147.84,147.9,147.7,147.89,3228.0,145.3351,145.3941,145.1974,145.3842,3228.0
2024-08-23 11:30:00,147.82,147.91,147.73,147.74,1639.0,145.3154,145.4039,145.2269,145.2368,1639.0
2024-08-23 11:35:00,147.82,147.94,147.82,147.83,2701.0,145.3154,145.4334,145.3154,145.3252,2701.0
2024-08-23 11:40:00,147.86,147.99,147.64,147.64,2674.0,145.3547,145.4825,145.1385,145.1385,2674.0
2024-08-23 11:45:00,147.69,147.69,147.37,147.62,2087.0,145.1876,145.1876,144.873,145.1188,2087.0
2024-08-23 11:50:00,147.44,147.53,147.44,147.53,452.0,144.9419,145.0303,144.9419,145.0303,452.0
2024-08-23 11:55:00,147.3,147.31,147.08,147.14,2057.0,144.8042,144.8141,144.588,144.6469,2057.0
2024-08-23 12:00:00,147.03,147.1,146.69,146.8,3566.0,144.5388,144.6076,144.2046,144.3127,3566.0
2024-08-23 12:05:00,146.8,146.8,146.58,146.68,7387.0,144.3127,144.3127,144.0964,144.1947,7387.0
2024-08-23 12:10:00,146.64,146.65,146.4,146.44,1719.0,144.1554,144.1652,143.9195,143.9588,1719.0
2024-08-23 12:15:00,146.53,146.53,146.3,146.5,2209.0,144.0473,144.0473,143.8212,144.0178,2209.0
2024-08-23 12:20:00,146.44,146.45,146.31,146.31,901.0,143.9588,143.9686,143.831,143.831,901.0
2024-08-23 12:25:00,146.37,146.39,146.18,146.22,6806.0,143.89,143.9096,143.7032,143.7425,6806.0
2024-08-23 12:30:00,146.37,146.49,146.31,146.38,4790.0,143.89,144.0079,143.831,143.8998,4790.0
2024-08-23 12:35:00,146.5,146.66,146.5,146.64,1650.0,144.0178,144.1751,144.0178,144.1554,1650.0
2024-08-23 12:40:00,146.59,146.6,146.2,146.22,1466.0,144.1063,144.1161,143.7229,143.7425,1466.0
2024-08-23 12:45:00,146.28,146.37,146.18,146.3,1745.0,143.8015,143.89,143.7032,143.8212,1745.0
2024-08-23 12:50:00,146.37,146.55,146.36,146.38,2314.0,143.89,144.0669,143.8802,143.8998,2314.0
2024-08-23 12:55:00,146.69,146.73,146.65,146.72,1737.0,144.2046,144.2439,144.1652,144.2341,1737.0
2024-08-23 13:00:00,146.59,146.59,146.44,146.57,2259.0,144.1063,144.1063,143.9588,144.0866,2259.0
2024-08-23 13:05:00,146.67,146.67,146.54,146.56,1040.0,144.1849,144.1849,144.0571,144.0768,1040.0
2024-08-23 13:10:00,146.56,146.62,146.56,146.62,1086.0,144.0768,144.1357,144.0768,144.1357,1086.0
2024-08-23 13:15:00,146.6,146.71,146.6,146.64,2051.0,144.1161,144.2242,144.1161,144.1554,2051.0
2024-08-23 13:20:00,146.72,146.82,146.72,146.82,1175.0,144.2341,144.3324,144.2341,144.3324,1175.0
2024-08-23 13:25:00,146.83,147.01,146.82,146.94,4040.0,144.3422,144.5191,144.3324,144.4503,4040.0
2024-08-23 13:30:00,146.93,147.31,146.93,147.14,9357.0,144.4405,144.8141,144.4405,144.6469,9357.0
2024-08-23 13:35:00,147.07,147.36,147.07,147.27,3819.0,144.5781,144.8632,144.5781,144.7747,3819.0
2024-08-23 13:40:00,147.35,147.35,147.2,147.28,1685.0,144.8534,144.8534,144.7059,144.7846,1685.0
2024-08-23 13:45:00,147.28,147.28,147.28,147.28,100.0,144.7846,144.7846,144.7846,144.7846,100.0
2024-08-23 13:50:00,147.14,147.2,147.09,147.12,2292.0,144.6469,144.7059,144.5978,144.6273,2292.0
2024-08-23 13:55:00,147.13,147.2,147.13,147.2,1300.0,144.6371,144.7059,144.6371,144.7059,1300.0
2024-08-23 14:00:00,147.17,147.23,147.15,147.15,1001.0,144.6764,144.7354,144.6568,144.6568,1001.0
2024-08-23 14:05:00,147.15,147.19,147.07,147.07,1874.0,144.6568,144.6961,144.5781,144.5781,1874.0
2024-08-23 14:10:00,147.11,147.25,147.11,147.24,3330.0,144.6174,144.7551,144.6174,144.7452,3330.0
2024-08-23 14:15:00,147.25,147.25,147.13,147.16,1928.0,144.7551,144.7551,144.6371,144.6666,1928.0
2024-08-23 14:20:00,147.16,147.17,147.06,147.17,2671.0,144.6666,144.6764,144.5683,144.6764,2671.0
2024-08-23 14:25:00,147.14,147.19,147.12,147.12,1874.0,144.6469,144.6961,144.6273,144.6273,1874.0
2024-08-23 14:30:00,147.1,147.14,147.01,147.03,1403.0,144.6076,144.6469,144.5191,144.5388,1403.0
2024-08-23 14:35:00,147.02,147.02,146.8,146.81,2068.0,144.529,144.529,144.3127,144.3225,2068.0
2024-08-23 14:40:00,146.82,146.96,146.81,146.9,1968.0,144.3324,144.47,144.3225,144.411,1968.0
2024-08-23 14:45:00,146.89,147.06,146.89,146.96,2336.0,144.4012,144.5683,144.4012,144.47,2336.0
2024-08-23 14:50:00,147.05,147.05,146.88,146.94,700.0,144.5585,144.5585,144.3913,144.4503,700.0
2024-08-23 14:55:00,146.92,146.92,146.87,146.92,800.0,144.4307,144.4307,144.3815,144.4307,800.0
2024-08-23 15:00:00,146.83,146.86,146.77,146.79,1773.0,144.3422,144.3717,144.2832,144.3029,1773.0
2024-08-23 15:05:00,146.78,146.87,146.73,146.87,2122.0,144.293,144.3815,144.2439,144.3815,2122.0
2024-08-23 15:10:00,146.87,147.16,146.87,147.11,3800.0,144.3815,144.6666,144.3815,144.6174,3800.0
2024-08-23 15:15:00,147.1,147.1,147.04,147.05,900.0,144.6076,144.6076,144.5486,144.5585,900.0
2024-08-23 15:20:00,147.04,147.07,146.92,147.07,2517.0,144.5486,144.5781,144.4307,144.5781,2517.0
2024-08-23 15:25:00,147.06,147.08,147.0,147.08,1566.0,144.5683,144.588,144.5093,144.588,1566.0
2024-08-23 15:30:00,147.07,147.12,146.95,147.0,5440.0,144.5781,144.6273,144.4602,144.5093,5440.0
2024-08-23 15:35:00,146.91,146.96,146.83,146.88,3337.0,144.4208,144.47,144.3422,144.3913,3337.0
2024-08-23 15:40:00,146.86,147.14,146.86,147.13,7292.0,144.3717,144.6469,144.3717,144.6371,7292.0
2024-08-23 15:45:00,147.1,147.29,146.96,147.29,14795.0,144.6076,144.7944,144.47,144.7944,14795.0
2024-08-23 15:50:00,147.34,147.66,147.13,147.61,16530.0,144.8435,145.1581,144.6371,145.109,16530.0
2024-08-23 15:55:00,147.61,147.85,147.6,147.7,59476.0,145.109,145.3449,145.0991,145.1974,59476.0
2024-08-26 09:30:00,150.07,150.68,149.7,149.76,58228.0,147.5273,148.127,147.1636,147.2225,58228.0
2024-08-26 09:35:00,149.68,149.74,149.12,149.61,8099.0,147.1439,147.2029,146.5934,147.0751,8099.0
2024-08-26 09:40:00,149.43,149.79,149.25,149.28,5051.0,146.8981,147.252,146.7212,146.7507,5051.0
2024-08-26 09:45:00,149.26,150.09,149.26,149.94,5646.0,146.731,147.547,146.731,147.3995,5646.0
2024-08-26 09:50:00,149.89,150.05,149.58,149.7,3991.0,147.3503,147.5076,147.0456,147.1636,3991.0
2024-08-26 09:55:00,149.97,149.99,149.76,149.94,8565.0,147.429,147.4486,147.2225,147.3995,8565.0
2024-08-26 10:00:00,149.82,150.7,149.76,150.49,8911.0,147.2815,148.1466,147.2225,147.9402,8911.0
2024-08-26 10:05:00,150.56,151.33,150.55,151.32,38047.0,148.009,148.7659,147.9992,148.7561,38047.0
2024-08-26 10:10:00,151.55,152.06,151.52,151.95,41326.0,148.9822,149.4836,148.9527,149.3754,41326.0
2024-08-26 10:15:00,151.87,152.55,151.86,152.08,12616.0,149.2968,149.9653,149.287,149.5032,12616.0
2024-08-26 10:20:00,152.12,152.16,151.49,151.49,26883.0,149.5426,149.5819,148.9232,148.9232,26883.0
2024-08-26 10:25:00,151.47,151.57,151.26,151.53,10809.0,148.9036,149.0019,148.6971,148.9626,10809.0
2024-08-26 10:30:00,151.63,151.84,151.36,151.84,2818.0,149.0609,149.2673,148.7954,149.2673,2818.0
2024-08-26 10:35:00,151.83,151.95,151.56,151.81,16207.0,149.2575,149.3754,148.992,149.2378,16207.0
2024-08-26 10:40:00,151.71,151.92,151.58,151.69,10166.0,149.1395,149.3459,149.0117,149.1198,10166.0
2024-08-26 10:45:00,151.78,151.98,151.51,151.52,8976.0,149.2083,149.4049,148.9429,148.9527,8976.0
2024-08-26 10:50:00,151.53,151.73,151.51,151.61,4508.0,148.9626,149.1592,148.9429,149.0412,4508.0
2024-08-26 10:55:00,151.67,151.67,151.4,151.49,11745.0,149.1002,149.1002,148.8348,148.9232,11745.0
2024-08-26 11:00:00,151.49,151.49,151.04,151.04,6024.0,148.9232,148.9232,148.4809,148.4809,6024.0
2024-08-26 11:05:00,151.03,151.27,151.02,151.17,5001.0,148.471,148.707,148.4612,148.6087,5001.0
2024-08-26 11:10:00,151.14,151.14,150.92,151.02,3327.0,148.5792,148.5792,148.3629,148.4612,3327.0
2024-08-26 11:15:00,150.99,151.44,150.99,151.38,24396.0,148.4317,148.8741,148.4317,148.8151,24396.0
2024-08-26 11:20:00,151.38,151.38,150.95,151.06,5682.0,148.8151,148.8151,148.3924,148.5005,5682.0
2024-08-26 11:25:00,151.01,151.03,150.89,151.03,4908.0,148.4514,148.471,148.3334,148.471,4908.0
2024-08-26 11:30:00,150.98,151.36,150.91,151.3,3330.0,148.4219,148.7954,148.3531,148.7365,3330.0
2024-08-26 11:35:00,151.39,151.39,151.1,151.26,5246.0,148.8249,148.8249,148.5398,148.6971,5246.0
2024-08-26 11:40:00,151.26,151.48,151.05,151.13,6399.0,148.6971,148.9134,148.4907,148.5693,6399.0
2024-08-26 11:45:00,151.12,151.12,150.85,151.02,1145.0,148.5595,148.5595,148.2941,148.4612,1145.0
2024-08-26 11:50:00,151.06,151.19,151.05,151.16,1827.0,148.5005,148.6283,148.4907,148.5988,1827.0
2024-08-26 11:55:00,151.09,151.1,150.95,151.1,1943.0,148.53,148.5398,148.3924,148.5398,1943.0
2024-08-26 12:00:00,151.03,151.27,150.99,151.2,1928.0,148.471,148.707,148.4317,148.6381,1928.0
2024-08-26 12:05:00,151.2,151.34,151.2,151.24,3130.0,148.6381,148.7758,148.6381,148.6775,3130.0
2024-08-26 12:10:00,151.27,151.35,151.15,151.21,3299.0,148.707,148.7856,148.589,148.648,3299.0
2024-08-26 12:15:00,151.32,151.48,151.16,151.44,1452.0,148.7561,148.9134,148.5988,148.8741,1452.0
2024-08-26 12:20:00,151.43,151.45,151.42,151.44,800.0,148.8642,148.8839,148.8544,148.8741,800.0
2024-08-26 12:25:00,151.46,151.64,151.38,151.49,16275.0,148.8937,149.0707,148.8151,148.9232,16275.0
2024-08-26 12:30:00,151.53,151.63,151.45,151.45,6820.0,148.9626,149.0609,148.8839,148.8839,6820.0
2024-08-26 12:35:00,151.5,151.67,151.48,151.56,3014.0,148.9331,149.1002,148.9134,148.992,3014.0
2024-08-26 12:40:00,151.64,151.82,151.58,151.82,2734.0,149.0707,149.2476,149.0117,149.2476,2734.0
2024-08-26 12:45:00,151.77,151.81,151.69,151.7,2827.0,149.1985,149.2378,149.1198,149.1297,2827.0
2024-08-26 12:50:00,151.79,151.96,151.66,151.96,8697.0,149.2181,149.3853,149.0904,149.3853,8697.0
2024-08-26 12:55:00,151.99,152.07,151.86,151.98,5261.0,149.4148,149.4934,149.287,149.4049,5261.0
2024-08-26 13:00:00,151.98,152.09,151.97,152.01,1748.0,149.4049,149.5131,149.3951,149.4344,1748.0
2024-08-26 13:05:00,152.02,152.05,151.79,152.01,4137.0,149.4443,149.4737,149.2181,149.4344,4137.0
2024-08-26 13:10:00,152.07,152.07,151.92,152.02,2000.0,149.4934,149.4934,149.3459,149.4443,2000.0
2024-08-26 13:15:00,151.92,151.94,151.84,151.84,4876.0,149.3459,149.3656,149.2673,149.2673,4876.0
2024-08-26 13:20:00,151.84,152.04,151.79,151.91,6474.0,149.2673,149.4639,149.2181,149.3361,6474.0
2024-08-26 13:25:00,151.89,152.14,151.89,151.94,3800.0,149.3165,149.5622,149.3165,149.3656,3800.0
2024-08-26 13:30:00,152.01,152.01,151.8,151.96,2362.0,149.4344,149.4344,149.228,149.3853,2362.0
2024-08-26 13:35:00,151.99,151.99,151.43,151.43,7243.0,149.4148,149.4148,148.8642,148.8642,7243.0
2024-08-26 13:40:00,151.56,151.56,151.35,151.38,3249.0,148.992,148.992,148.7856,148.8151,3249.0
2024-08-26 13:45:00,151.38,151.38,151.11,151.26,2096.0,148.8151,148.8151,148.5497,148.6971,2096.0
2024-08-26 13:50:00,151.29,151.29,151.03,151.07,2827.0,148.7266,148.7266,148.471,148.5103,2827.0
2024-08-26 13:55:00,151.1,151.14,151.08,151.11,1114.0,148.5398,148.5792,148.5202,148.5497,1114.0
2024-08-26 14:00:00,151.08,151.12,150.89,150.9,9047.0,148.5202,148.5595,148.3334,148.3432,9047.0
2024-08-26 14:05:00,150.9,151.0,150.72,150.79,1200.0,148.3432,148.4415,148.1663,148.2351,1200.0
2024-08-26 14:10:00,150.81,150.82,150.73,150.79,1343.0,148.2548,148.2646,148.1761,148.2351,1343.0
2024-08-26 14:15:00,150.79,150.93,150.76,150.88,5797.0,148.2351,148.3727,148.2056,148.3236,5797.0
2024-08-26 14:20:00,150.93,151.13,150.93,150.97,4701.0,148.3727,148.5693,148.3727,148.412,4701.0
2024-08-26 14:25:00,150.97,151.1,150.97,151.08,2963.0,148.412,148.5398,148.412,148.5202,2963.0
2024-08-26 14:30:00,151.14,151.14,150.94,151.0,7621.0,148.5792,148.5792,148.3825,148.4415,7621.0
2024-08-26 14:35:00,151.0,151.22,151.0,151.09,2467.0,148.4415,148.6578,148.4415,148.53,2467.0
2024-08-26 14:40:00,151.18,151.26,151.09,151.14,3239.0,148.6185,148.6971,148.53,148.5792,3239.0
2024-08-26 14:45:00,151.12,151.24,150.88,150.9,3024.0,148.5595,148.6775,148.3236,148.3432,3024.0
2024-08-26 14:50:00,150.85,151.0,150.85,150.97,2503.0,148.2941,148.4415,148.2941,148.412,2503.0
2024-08-26 14:55:00,151.02,151.18,150.98,151.17,2328.0,148.4612,148.6185,148.4219,148.6087,2328.0
2024-08-26 15:00:00,151.11,151.18,151.03,151.07,3465.0,148.5497,148.6185,148.471,148.5103,3465.0
2024-08-26 15:05:00,151.0,151.08,150.88,151.08,4889.0,148.4415,148.5202,148.3236,148.5202,4889.0
2024-08-26 15:10:00,151.08,151.08,150.95,151.0,4333.0,148.5202,148.5202,148.3924,148.4415,4333.0
2024-08-26 15:15:00,151.05,151.06,150.87,150.88,7370.0,148.4907,148.5005,148.3137,148.3236,7370.0
2024-08-26 15:20:00,150.87,150.88,150.74,150.75,4359.0,148.3137,148.3236,148.1859,148.1958,4359.0
2024-08-26 15:25:00,150.78,150.85,150.65,150.67,11073.0,148.2253,148.2941,148.0975,148.1171,11073.0
2024-08-26 15:30:00,150.66,150.66,150.43,150.52,5252.0,148.1073,148.1073,147.8812,147.9697,5252.0
2024-08-26 15:35:00,150.53,150.79,150.49,150.72,10387.0,147.9795,148.2351,147.9402,148.1663,10387.0
2024-08-26 15:40:00,150.67,150.8,150.6,150.6,7829.0,148.1171,148.2449,148.0483,148.0483,7829.0
2024-08-26 15:45:00,150.58,150.69,150.47,150.69,9286.0,148.0286,148.1368,147.9205,148.1368,9286.0
2024-08-26 15:50:00,150.63,150.71,150.34,150.46,23980.0,148.0778,148.1564,147.7927,147.9107,23980.0
2024-08-26 15:55:00,150.47,150.54,150.15,150.44,87486.0,147.9205,147.9893,147.6059,147.891,87486.0
2024-08-27 09:30:00,150.13,150.25,149.26,150.01,21419.0,147.5863,147.7042,146.731,147.4683,21419.0
2024-08-27 09:35:00,150.38,151.52,149.88,151.38,5664.0,147.832,148.9527,147.3405,148.8151,5664.0
2024-08-27 09:40:00,151.42,151.65,150.94,151.17,7059.0,148.8544,149.0805,148.3825,148.6087,7059.0
2024-08-27 09:45:00,151.17,151.3,150.72,150.98,3417.0,148.6087,148.7365,148.1663,148.4219,3417.0
2024-08-27 09:50:00,150.98,151.14,150.73,150.8,4482.0,148.4219,148.5792,148.1761,148.2449,4482.0
2024-08-27 09:55:00,150.77,150.77,150.28,150.28,2200.0,148.2154,148.2154,147.7337,147.7337,2200.0
2024-08-27 10:00:00,150.34,150.62,149.95,150.22,7784.0,147.7927,148.068,147.4093,147.6747,7784.0
2024-08-27 10:05:00,150.05,150.06,149.77,149.84,6421.0,147.5076,147.5175,147.2324,147.3012,6421.0
2024-08-27 10:10:00,149.99,149.99,149.27,149.27,3837.0,147.4486,147.4486,146.7408,146.7408,3837.0
2024-08-27 10:15:00,149.28,149.4,149.1,149.24,8545.0,146.7507,146.8686,146.5737,146.7114,8545.0
2024-08-27 10:20:00,149.23,149.3,149.13,149.29,3785.0,146.7015,146.7703,146.6032,146.7605,3785.0
2024-08-27 10:25:00,149.25,149.34,149.22,149.22,1405.0,146.7212,146.8097,146.6917,146.6917,1405.0
2024-08-27 10:30:00,149.31,149.55,149.06,149.06,7518.0,146.7802,147.0161,146.5344,146.5344,7518.0
2024-08-27 10:35:00,149.17,149.55,149.01,149.41,9654.0,146.6425,147.0161,146.4853,146.8785,9654.0
2024-08-27 10:40:00,149.41,149.46,149.18,149.46,7573.0,146.8785,146.9276,146.6524,146.9276,7573.0
2024-08-27 10:45:00,149.58,149.61,149.5,149.61,3381.0,147.0456,147.0751,146.9669,147.0751,3381.0
2024-08-27 10:50:00,149.55,149.63,149.38,149.38,4970.0,147.0161,147.0947,146.849,146.849,4970.0
2024-08-27 10:55:00,149.39,149.39,149.26,149.26,400.0,146.8588,146.8588,146.731,146.731,400.0
2024-08-27 11:00:00,149.33,149.33,149.05,149.15,2472.0,146.7998,146.7998,146.5246,146.6229,2472.0
2024-08-27 11:05:00,149.15,149.16,148.88,148.96,3470.0,146.6229,146.6327,146.3575,146.4361,3470.0
2024-08-27 11:10:00,148.96,148.96,148.8,148.87,1900.0,146.4361,146.4361,146.2788,146.3476,1900.0
2024-08-27 11:15:00,148.87,149.0,148.74,148.8,14514.0,146.3476,146.4754,146.2198,146.2788,14514.0
2024-08-27 11:20:00,148.81,148.92,148.72,148.72,5791.0,146.2886,146.3968,146.2002,146.2002,5791.0
2024-08-27 11:25:00,148.68,148.77,148.59,148.77,2872.0,146.1608,146.2493,146.0724,146.2493,2872.0
2024-08-27 11:30:00,148.77,148.99,148.72,148.95,8534.0,146.2493,146.4656,146.2002,146.4263,8534.0
2024-08-27 11:35:00,148.89,148.98,148.75,148.95,2045.0,146.3673,146.4558,146.2297,146.4263,2045.0
2024-08-27 11:40:00,148.9,149.45,148.85,149.22,9798.0,146.3771,146.9178,146.328,146.6917,9798.0
2024-08-27 11:45:00,149.22,149.37,149.22,149.37,1303.0,146.6917,146.8392,146.6917,146.8392,1303.0
2024-08-27 11:50:00,149.28,149.52,149.28,149.38,1591.0,146.7507,146.9866,146.7507,146.849,1591.0
2024-08-27 11:55:00,149.4,149.61,149.4,149.5,1520.0,146.8686,147.0751,146.8686,146.9669,1520.0
2024-08-27 12:00:00,149.55,149.82,149.55,149.58,3077.0,147.0161,147.2815,147.0161,147.0456,3077.0
2024-08-27 12:05:00,149.43,149.59,149.39,149.58,31020.0,146.8981,147.0554,146.8588,147.0456,31020.0
2024-08-27 12:10:00,149.52,150.01,149.52,150.0,7915.0,146.9866,147.4683,146.9866,147.4585,7915.0
2024-08-27 12:15:00,149.97,149.99,149.75,149.86,5500.0,147.429,147.4486,147.2127,147.3208,5500.0
2024-08-27 12:20:00,149.86,150.09,149.8,149.96,7635.0,147.3208,147.547,147.2619,147.4192,7635.0
2024-08-27 12:25:00,149.96,150.02,149.88,149.93,23670.0,147.4192,147.4781,147.3405,147.3897,23670.0
2024-08-27 12:30:00,149.95,150.03,149.86,149.9,12428.0,147.4093,147.488,147.3208,147.3602,12428.0
2024-08-27 12:35:00,149.98,150.04,149.89,149.96,6979.0,147.4388,147.4978,147.3503,147.4192,6979.0
2024-08-27 12:40:00,149.9,149.98,149.83,149.92,1850.0,147.3602,147.4388,147.2914,147.3798,1850.0
2024-08-27 12:45:00,149.87,150.08,149.85,150.08,5330.0,147.3307,147.5371,147.311,147.5371,5330.0
2024-08-27 12:50:00,150.12,150.22,150.09,150.13,5564.0,147.5764,147.6747,147.547,147.5863,5564.0
2024-08-27 12:55:00,150.09,150.1,149.89,149.92,7743.0,147.547,147.5568,147.3503,147.3798,7743.0
2024-08-27 13:00:00,149.99,150.13,149.94,150.1,8655.0,147.4486,147.5863,147.3995,147.5568,8655.0
2024-08-27 13:05:00,150.07,150.13,150.0,150.04,4490.0,147.5273,147.5863,147.4585,147.4978,4490.0
2024-08-27 13:10:00,150.04,150.18,149.98,150.18,6782.0,147.4978,147.6354,147.4388,147.6354,6782.0
2024-08-27 13:15:00,150.12,150.28,150.06,150.23,7367.0,147.5764,147.7337,147.5175,147.6846,7367.0
2024-08-27 13:20:00,150.29,150.34,150.19,150.24,6211.0,147.7436,147.7927,147.6453,147.6944,6211.0
2024-08-27 13:25:00,150.29,150.4,150.25,150.4,9405.0,147.7436,147.8517,147.7042,147.8517,9405.0
2024-08-27 13:30:00,150.43,150.56,149.5,150.53,84242.0,147.8812,148.009,146.9669,147.9795,84242.0
2024-08-27 13:35:00,150.53,150.94,150.53,150.89,8247.0,147.9795,148.3825,147.9795,148.3334,8247.0
2024-08-27 13:40:00,150.88,150.88,150.74,150.87,3119.0,148.3236,148.3236,148.1859,148.3137,3119.0
2024-08-27 13:45:00,150.87,150.92,150.79,150.86,5567.0,148.3137,148.3629,148.2351,148.3039,5567.0
2024-08-27 13:50:00,150.81,150.98,150.79,150.95,7643.0,148.2548,148.4219,148.2351,148.3924,7643.0
2024-08-27 13:55:00,150.91,150.97,150.82,150.91,10877.0,148.3531,148.412,148.2646,148.3531,10877.0
2024-08-27 14:00:00,150.89,150.94,150.84,150.93,4400.0,148.3334,148.3825,148.2842,148.3727,4400.0
2024-08-27 14:05:00,150.96,150.99,150.9,150.92,7574.0,148.4022,148.4317,148.3432,148.3629,7574.0
2024-08-27 14:10:00,150.92,150.97,150.78,150.81,3073.0,148.3629,148.412,148.2253,148.2548,3073.0
2024-08-27 14:15:00,150.73,150.78,150.51,150.51,3590.0,148.1761,148.2253,147.9598,147.9598,3590.0
2024-08-27 14:20:00,150.53,150.62,150.51,150.59,3921.0,147.9795,148.068,147.9598,148.0385,3921.0
2024-08-27 14:25:00,150.57,150.69,150.54,150.67,3988.0,148.0188,148.1368,147.9893,148.1171,3988.0
2024-08-27 14:30:00,150.65,150.69,150.55,150.56,6222.0,148.0975,148.1368,147.9992,148.009,6222.0
2024-08-27 14:35:00,150.6,150.64,150.35,150.36,12634.0,148.0483,148.0876,147.8025,147.8124,12634.0
2024-08-27 14:40:00,150.32,150.44,150.31,150.4,2955.0,147.7731,147.891,147.7632,147.8517,2955.0
2024-08-27 14:45:00,150.44,150.48,150.35,150.47,6569.0,147.891,147.9303,147.8025,147.9205,6569.0
2024-08-27 14:50:00,150.47,150.74,150.46,150.74,7473.0,147.9205,148.1859,147.9107,148.1859,7473.0
2024-08-27 14:55:00,150.77,150.9,150.63,150.66,6909.0,148.2154,148.3432,148.0778,148.1073,6909.0
2024-08-27 15:00:00,150.66,150.66,150.28,150.35,8270.0,148.1073,148.1073,147.7337,147.8025,8270.0
2024-08-27 15:05:00,150.28,150.28,150.08,150.11,8800.0,147.7337,147.7337,147.5371,147.5666,8800.0
2024-08-27 15:10:00,150.1,150.2,150.09,150.13,3912.0,147.5568,147.6551,147.547,147.5863,3912.0
2024-08-27 15:15:00,150.13,150.23,150.08,150.23,13295.0,147.5863,147.6846,147.5371,147.6846,13295.0
2024-08-27 15:20:00,150.21,150.24,150.19,150.21,4802.0,147.6649,147.6944,147.6453,147.6649,4802.0
2024-08-27 15:25:00,150.19,150.21,150.06,150.06,5713.0,147.6453,147.6649,147.5175,147.5175,5713.0
2024-08-27 15:30:00,150.06,150.22,149.92,150.15,17824.0,147.5175,147.6747,147.3798,147.6059,17824.0
2024-08-27 15:35:00,150.14,150.26,150.14,150.21,3161.0,147.5961,147.7141,147.5961,147.6649,3161.0
2024-08-27 15:40:00,150.25,150.32,150.24,150.28,9056.0,147.7042,147.7731,147.6944,147.7337,9056.0
2024-08-27 15:45:00,150.28,150.31,150.11,150.11,22885.0,147.7337,147.7632,147.5666,147.5666,22885.0
2024-08-27 15:50:00,150.11,150.37,149.95,150.29,88451.0,147.5666,147.8222,147.4093,147.7436,88451.0
2024-08-27 15:55:00,150.3,150.57,150.22,150.37,83717.0,147.7534,148.0188,147.6747,147.8222,83717.0
2024-08-28 09:30:00,149.03,149.24,148.16,148.16,20158.0,146.5049,146.7114,145.6497,145.6497,20158.0
2024-08-28 09:35:00,148.04,149.02,147.93,148.78,36544.0,145.5317,146.4951,145.4235,146.2591,36544.0
2024-08-28 09:40:00,149.0,149.16,148.59,149.14,7052.0,146.4754,146.6327,146.0724,146.613,7052.0
2024-08-28 09:45:00,149.2,149.54,148.86,149.39,15961.0,146.672,147.0063,146.3378,146.8588,15961.0
2024-08-28 09:50:00,149.5,149.74,149.12,149.32,5835.0,146.9669,147.2029,146.5934,146.79,5835.0
2024-08-28 09:55:00,149.32,149.52,149.0,149.0,3824.0,146.79,146.9866,146.4754,146.4754,3824.0
2024-08-28 10:00:00,149.01,149.18,148.79,148.83,10993.0,146.4853,146.6524,146.269,146.3083,10993.0
2024-08-28 10:05:00,148.77,149.0,148.75,148.79,5326.0,146.2493,146.4754,146.2297,146.269,5326.0
2024-08-28 10:10:00,148.78,148.79,148.48,148.5,13160.0,146.2591,146.269,145.9642,145.9839,13160.0
2024-08-28 10:15:00,148.52,148.66,148.35,148.57,8435.0,146.0036,146.1412,145.8364,146.0527,8435.0
2024-08-28 10:20:00,148.73,148.96,148.71,148.96,4803.0,146.21,146.4361,146.1903,146.4361,4803.0
2024-08-28 10:25:00,148.96,149.15,148.88,148.92,4611.0,146.4361,146.6229,146.3575,146.3968,4611.0
2024-08-28 10:30:00,149.05,149.26,148.7,148.93,5434.0,146.5246,146.731,146.1805,146.4066,5434.0
2024-08-28 10:35:00,149.07,149.3,149.07,149.3,2207.0,146.5442,146.7703,146.5442,146.7703,2207.0
2024-08-28 10:40:00,149.3,149.51,149.11,149.4,4400.0,146.7703,146.9768,146.5836,146.8686,4400.0
2024-08-28 10:45:00,149.4,149.63,149.3,149.3,3747.0,146.8686,147.0947,146.7703,146.7703,3747.0
2024-08-28 10:50:00,149.46,149.82,149.38,149.81,2231.0,146.9276,147.2815,146.849,147.2717,2231.0
2024-08-28 10:55:00,149.71,149.71,149.34,149.38,9483.0,147.1734,147.1734,146.8097,146.849,9483.0
2024-08-28 11:00:00,149.27,149.27,148.76,148.77,2435.0,146.7408,146.7408,146.2395,146.2493,2435.0
2024-08-28 11:05:00,148.77,148.77,148.75,148.75,300.0,146.2493,146.2493,146.2297,146.2297,300.0
2024-08-28 11:10:00,148.77,149.05,148.58,148.71,6321.0,146.2493,146.5246,146.0625,146.1903,6321.0
2024-08-28 11:15:00,148.75,148.84,148.37,148.37,3634.0,146.2297,146.3181,145.8561,145.8561,3634.0
2024-08-28 11:20:00,148.42,148.6,148.33,148.5,4099.0,145.9052,146.0822,145.8168,145.9839,4099.0
2024-08-28 11:25:00,148.5,148.72,148.4,148.65,7849.0,145.9839,146.2002,145.8856,146.1314,7849.0
2024-08-28 11:30:00,148.53,148.55,148.21,148.3,6892.0,146.0134,146.033,145.6988,145.7873,6892.0
2024-08-28 11:35:00,148.29,148.43,148.29,148.3,1696.0,145.7775,145.9151,145.7775,145.7873,1696.0
2024-08-28 11:40:00,148.24,148.24,147.79,147.79,765.0,145.7283,145.7283,145.2859,145.2859,765.0
2024-08-28 11:45:00,147.77,147.78,147.58,147.58,1324.0,145.2663,145.2761,145.0795,145.0795,1324.0
2024-08-28 11:50:00,147.58,147.96,147.58,147.96,5116.0,145.0795,145.453,145.0795,145.453,5116.0
2024-08-28 11:55:00,147.92,148.07,147.82,148.06,14207.0,145.4137,145.5612,145.3154,145.5513,14207.0
2024-08-28 12:00:00,148.1,148.26,148.03,148.12,10528.0,145.5907,145.748,145.5219,145.6103,10528.0
2024-08-28 12:05:00,148.12,148.12,147.58,147.58,1400.0,145.6103,145.6103,145.0795,145.0795,1400.0
2024-08-28 12:10:00,147.74,147.85,147.38,147.83,9252.0,145.2368,145.3449,144.8829,145.3252,9252.0
2024-08-28 12:15:00,147.81,148.0,147.79,147.9,16073.0,145.3056,145.4924,145.2859,145.3941,16073.0
2024-08-28 12:20:00,147.95,147.97,147.74,147.75,11495.0,145.4432,145.4629,145.2368,145.2466,11495.0
2024-08-28 12:25:00,147.79,147.84,147.73,147.75,23815.0,145.2859,145.3351,145.2269,145.2466,23815.0
2024-08-28 12:30:00,147.68,147.89,147.68,147.84,5530.0,145.1778,145.3842,145.1778,145.3351,5530.0
2024-08-28 12:35:00,147.84,147.86,147.77,147.86,1000.0,145.3351,145.3547,145.2663,145.3547,1000.0
2024-08-28 12:40:00,147.8,147.8,147.8,147.8,100.0,145.2958,145.2958,145.2958,145.2958,100.0
2024-08-28 12:45:00,147.87,148.12,147.83,148.03,19098.0,145.3646,145.6103,145.3252,145.5219,19098.0
2024-08-28 12:50:00,148.03,148.15,148.02,148.14,3097.0,145.5219,145.6398,145.512,145.63,3097.0
2024-08-28 12:55:00,148.12,148.27,148.1,148.12,4976.0,145.6103,145.7578,145.5907,145.6103,4976.0
2024-08-28 13:00:00,148.09,148.15,148.06,148.13,1350.0,145.5808,145.6398,145.5513,145.6202,1350.0
2024-08-28 13:05:00,148.13,148.13,148.06,148.1,403.0,145.6202,145.6202,145.5513,145.5907,403.0
2024-08-28 13:10:00,148.11,148.21,148.04,148.06,4763.0,145.6005,145.6988,145.5317,145.5513,4763.0
2024-08-28 13:15:00,148.08,148.08,148.0,148.0,1265.0,145.571,145.571,145.4924,145.4924,1265.0
2024-08-28 13:20:00,148.05,148.07,147.95,147.96,2177.0,145.5415,145.5612,145.4432,145.453,2177.0
2024-08-28 13:25:00,147.96,148.19,147.96,148.17,5903.0,145.453,145.6791,145.453,145.6595,5903.0
2024-08-28 13:30:00,148.17,148.31,148.17,148.31,1632.0,145.6595,145.7971,145.6595,145.7971,1632.0
2024-08-28 13:35:00,148.3,148.35,148.1,148.1,3790.0,145.7873,145.8364,145.5907,145.5907,3790.0
2024-08-28 13:40:00,148.1,148.27,148.09,148.13,6695.0,145.5907,145.7578,145.5808,145.6202,6695.0
2024-08-28 13:45:00,148.08,148.22,148.08,148.13,10608.0,145.571,145.7086,145.571,145.6202,10608.0
2024-08-28 13:50:00,148.11,148.14,147.98,148.01,3916.0,145.6005,145.63,145.4727,145.5022,3916.0
2024-08-28 13:55:00,147.99,148.0,147.88,147.88,6654.0,145.4825,145.4924,145.3744,145.3744,6654.0
2024-08-28 14:00:00,147.86,147.87,147.74,147.81,3560.0,145.3547,145.3646,145.2368,145.3056,3560.0
2024-08-28 14:05:00,147.87,148.09,147.87,147.95,23852.0,145.3646,145.5808,145.3646,145.4432,23852.0
2024-08-28 14:10:00,147.95,148.01,147.74,147.75,16888.0,145.4432,145.5022,145.2368,145.2466,16888.0
2024-08-28 14:15:00,147.75,147.75,147.6,147.6,600.0,145.2466,145.2466,145.0991,145.0991,600.0
2024-08-28 14:20:00,147.72,147.83,147.62,147.7,30808.0,145.2171,145.3252,145.1188,145.1974,30808.0
2024-08-28 14:25:00,147.67,147.67,147.44,147.52,3337.0,145.168,145.168,144.9419,145.0205,3337.0
2024-08-28 14:30:00,147.44,147.52,147.4,147.45,1341.0,144.9419,145.0205,144.9025,144.9517,1341.0
2024-08-28 14:35:00,147.46,147.53,147.39,147.45,41265.0,144.9615,145.0303,144.8927,144.9517,41265.0
2024-08-28 14:40:00,147.44,147.56,147.3,147.53,26345.0,144.9419,145.0598,144.8042,145.0303,26345.0
2024-08-28 14:45:00,147.52,147.52,147.44,147.5,1000.0,145.0205,145.0205,144.9419,145.0008,1000.0
2024-08-28 14:50:00,147.56,147.9,147.55,147.9,5826.0,145.0598,145.3941,145.05,145.3941,5826.0
2024-08-28 14:55:00,147.9,148.11,147.85,148.01,2647.0,145.3941,145.6005,145.3449,145.5022,2647.0
2024-08-28 15:00:00,148.02,148.3,148.01,148.25,12011.0,145.512,145.7873,145.5022,145.7381,12011.0
2024-08-28 15:05:00,148.25,148.25,147.89,147.9,5238.0,145.7381,145.7381,145.3842,145.3941,5238.0
2024-08-28 15:10:00,147.98,148.02,147.89,148.02,2897.0,145.4727,145.512,145.3842,145.512,2897.0
2024-08-28 15:15:00,148.03,148.19,148.02,148.14,3665.0,145.5219,145.6791,145.512,145.63,3665.0
2024-08-28 15:20:00,148.14,148.14,147.86,147.93,3226.0,145.63,145.63,145.3547,145.4235,3226.0
2024-08-28 15:25:00,147.97,148.25,147.97,148.25,3448.0,145.4629,145.7381,145.4629,145.7381,3448.0
2024-08-28 15:30:00,148.22,148.22,148.02,148.09,4376.0,145.7086,145.7086,145.512,145.5808,4376.0
2024-08-28 15:35:00,148.08,148.15,147.97,148.1,8198.0,145.571,145.6398,145.4629,145.5907,8198.0
2024-08-28 15:40:00,148.12,148.14,147.96,148.05,5574.0,145.6103,145.63,145.453,145.5415,5574.0
2024-08-28 15:45:00,148.05,148.39,148.04,148.28,11911.0,145.5415,145.8758,145.5317,145.7676,11911.0
2024-08-28 15:50:00,148.33,148.42,148.05,148.17,16052.0,145.8168,145.9052,145.5415,145.6595,16052.0
2024-08-28 15:55:00,148.17,148.27,148.02,148.04,57097.0,145.6595,145.7578,145.512,145.5317,57097.0
2024-08-29 09:30:00,148.95,149.16,148.42,148.72,12916.0,146.4263,146.6327,145.9052,146.2002,12916.0
2024-08-29 09:35:00,148.22,149.13,148.21,148.89,2914.0,145.7086,146.6032,145.6988,146.3673,2914.0
2024-08-29 09:40:00,148.84,149.01,148.48,148.81,1680.0,146.3181,146.4853,145.9642,146.2886,1680.0
2024-08-29 09:45:00,148.96,148.97,148.3,148.46,3674.0,146.4361,146.4459,145.7873,145.9446,3674.0
2024-08-29 09:50:00,148.31,148.63,148.11,148.57,4303.0,145.7971,146.1117,145.6005,146.0527,4303.0
2024-08-29 09:55:00,148.62,148.71,148.26,148.26,2504.0,146.1019,146.1903,145.748,145.748,2504.0
2024-08-29 10:00:00,148.35,149.24,148.28,149.24,8883.0,145.8364,146.7114,145.7676,146.7114,8883.0
2024-08-29 10:05:00,149.06,149.39,149.0,149.39,1300.0,146.5344,146.8588,146.4754,146.8588,1300.0
2024-08-29 10:10:00,149.33,149.72,149.33,149.72,7409.0,146.7998,147.1832,146.7998,147.1832,7409.0
2024-08-29 10:15:00,149.62,149.83,149.59,149.81,2007.0,147.0849,147.2914,147.0554,147.2717,2007.0
2024-08-29 10:20:00,149.69,150.04,149.63,149.95,5815.0,147.1537,147.4978,147.0947,147.4093,5815.0
2024-08-29 10:25:00,149.91,150.16,149.77,150.07,3776.0,147.37,147.6158,147.2324,147.5273,3776.0
2024-08-29 10:30:00,150.04,150.1,149.84,149.85,1701.0,147.4978,147.5568,147.3012,147.311,1701.0
2024-08-29 10:35:00,149.85,150.08,149.77,150.05,4391.0,147.311,147.5371,147.2324,147.5076,4391.0
2024-08-29 10:40:00,150.13,150.13,149.8,150.09,1650.0,147.5863,147.5863,147.2619,147.547,1650.0
2024-08-29 10:45:00,149.95,150.09,149.76,149.88,2300.0,147.4093,147.547,147.2225,147.3405,2300.0
2024-08-29 10:50:00,150.0,150.05,149.83,149.83,2901.0,147.4585,147.5076,147.2914,147.2914,2901.0
2024-08-29 10:55:00,149.84,149.97,149.74,149.86,8857.0,147.3012,147.429,147.2029,147.3208,8857.0
2024-08-29 11:00:00,149.9,149.96,149.68,149.68,5965.0,147.3602,147.4192,147.1439,147.1439,5965.0
2024-08-29 11:05:00,149.73,149.8,149.55,149.69,3203.0,147.1931,147.2619,147.0161,147.1537,3203.0
2024-08-29 11:10:00,149.63,149.73,149.58,149.72,3260.0,147.0947,147.1931,147.0456,147.1832,3260.0
2024-08-29 11:15:00,149.82,149.83,149.58,149.69,3423.0,147.2815,147.2914,147.0456,147.1537,3423.0
2024-08-29 11:20:00,149.63,149.7,149.57,149.6,1023.0,147.0947,147.1636,147.0358,147.0653,1023.0
2024-08-29 11:25:00,149.66,149.79,149.61,149.72,3680.0,147.1242,147.252,147.0751,147.1832,3680.0
2024-08-29 11:30:00,149.74,149.91,149.74,149.88,1537.0,147.2029,147.37,147.2029,147.3405,1537.0
2024-08-29 11:35:00,149.71,149.87,149.71,149.87,683.0,147.1734,147.3307,147.1734,147.3307,683.0
2024-08-29 11:40:00,149.82,149.82,149.82,149.82,100.0,147.2815,147.2815,147.2815,147.2815,100.0
2024-08-29 11:45:00,149.87,150.04,149.86,150.04,1637.0,147.3307,147.4978,147.3208,147.4978,1637.0
2024-08-29 11:50:00,150.04,150.16,150.0,150.09,1834.0,147.4978,147.6158,147.4585,147.547,1834.0
2024-08-29 11:55:00,150.08,150.23,150.05,150.23,4457.0,147.5371,147.6846,147.5076,147.6846,4457.0
2024-08-29 12:00:00,150.23,150.36,150.23,150.36,920.0,147.6846,147.8124,147.6846,147.8124,920.0
2024-08-29 12:05:00,150.46,150.48,150.4,150.41,1561.0,147.9107,147.9303,147.8517,147.8615,1561.0
2024-08-29 12:10:00,150.51,150.51,150.47,150.47,250.0,147.9598,147.9598,147.9205,147.9205,250.0
2024-08-29 12:15:00,150.51,150.68,150.49,150.68,1303.0,147.9598,148.127,147.9402,148.127,1303.0
2024-08-29 12:20:00,150.66,150.82,150.66,150.82,901.0,148.1073,148.2646,148.1073,148.2646,901.0
2024-08-29 12:25:00,150.83,150.83,150.64,150.7,2008.0,148.2744,148.2744,148.0876,148.1466,2008.0
2024-08-29 12:30:00,150.77,150.96,150.77,150.92,4202.0,148.2154,148.4022,148.2154,148.3629,4202.0
2024-08-29 12:35:00,150.87,151.02,150.87,150.92,2287.0,148.3137,148.4612,148.3137,148.3629,2287.0
2024-08-29 12:40:00,150.96,151.15,150.96,151.13,1050.0,148.4022,148.589,148.4022,148.5693,1050.0
2024-08-29 12:45:00,151.18,151.18,150.9,150.97,2533.0,148.6185,148.6185,148.3432,148.412,2533.0
2024-08-29 12:50:00,150.98,151.08,150.97,151.04,900.0,148.4219,148.5202,148.412,148.4809,900.0
2024-08-29 12:55:00,150.94,151.03,150.79,150.89,2382.0,148.3825,148.471,148.2351,148.3334,2382.0
2024-08-29 13:00:00,150.94,151.09,150.94,150.94,1486.0,148.3825,148.53,148.3825,148.3825,1486.0
2024-08-29 13:05:00,150.94,150.95,150.94,150.94,200.0,148.3825,148.3924,148.3825,148.3825,200.0
2024-08-29 13:10:00,150.81,150.99,150.81,150.99,2384.0,148.2548,148.4317,148.2548,148.4317,2384.0
2024-08-29 13:15:00,151.04,151.2,151.0,151.03,7593.0,148.4809,148.6381,148.4415,148.471,7593.0
2024-08-29 13:20:00,151.03,151.03,150.81,151.03,5055.0,148.471,148.471,148.2548,148.471,5055.0
2024-08-29 13:25:00,150.89,150.89,150.66,150.75,2994.0,148.3334,148.3334,148.1073,148.1958,2994.0
2024-08-29 13:30:00,150.71,150.9,150.71,150.83,1251.0,148.1564,148.3432,148.1564,148.2744,1251.0
2024-08-29 13:35:00,150.83,150.93,150.75,150.93,1014.0,148.2744,148.3727,148.1958,148.3727,1014.0
2024-08-29 13:40:00,150.93,151.09,150.89,151.09,2616.0,148.3727,148.53,148.3334,148.53,2616.0
2024-08-29 13:45:00,151.12,151.12,150.81,150.88,1672.0,148.5595,148.5595,148.2548,148.3236,1672.0
2024-08-29 13:50:00,150.82,150.98,150.82,150.85,400.0,148.2646,148.4219,148.2646,148.2941,400.0
2024-08-29 13:55:00,150.97,151.13,150.93,151.07,1621.0,148.412,148.5693,148.3727,148.5103,1621.0
2024-08-29 14:00:00,151.07,151.15,150.88,150.99,3866.0,148.5103,148.589,148.3236,148.4317,3866.0
2024-08-29 14:05:00,151.06,151.17,150.96,151.17,4301.0,148.5005,148.6087,148.4022,148.6087,4301.0
2024-08-29 14:10:00,151.25,151.25,151.07,151.19,1115.0,148.6873,148.6873,148.5103,148.6283,1115.0
2024-08-29 14:15:00,151.11,151.34,151.11,151.19,4565.0,148.5497,148.7758,148.5497,148.6283,4565.0
2024-08-29 14:20:00,151.12,151.2,151.03,151.19,1479.0,148.5595,148.6381,148.471,148.6283,1479.0
2024-08-29 14:25:00,151.11,151.11,150.7,150.82,3026.0,148.5497,148.5497,148.1466,148.2646,3026.0
2024-08-29 14:30:00,150.72,150.88,150.7,150.79,3028.0,148.1663,148.3236,148.1466,148.2351,3028.0
2024-08-29 14:35:00,150.68,150.7,149.99,150.0,8472.0,148.127,148.1466,147.4486,147.4585,8472.0
2024-08-29 14:40:00,150.0,150.0,149.89,149.94,1666.0,147.4585,147.4585,147.3503,147.3995,1666.0
2024-08-29 14:45:00,149.85,149.94,149.7,149.84,1365.0,147.311,147.3995,147.1636,147.3012,1365.0
2024-08-29 14:50:00,149.82,150.23,149.78,150.21,7439.0,147.2815,147.6846,147.2422,147.6649,7439.0
2024-08-29 14:55:00,150.3,150.45,150.26,150.38,2696.0,147.7534,147.9009,147.7141,147.832,2696.0
2024-08-29 15:00:00,150.31,150.31,150.21,150.25,1426.0,147.7632,147.7632,147.6649,147.7042,1426.0
2024-08-29 15:05:00,150.3,150.47,150.28,150.41,2554.0,147.7534,147.9205,147.7337,147.8615,2554.0
2024-08-29 15:10:00,150.45,150.45,150.26,150.32,2791.0,147.9009,147.9009,147.7141,147.7731,2791.0
2024-08-29 15:15:00,150.44,150.77,150.44,150.77,3584.0,147.891,148.2154,147.891,148.2154,3584.0
2024-08-29 15:20:00,150.81,150.81,150.63,150.66,9422.0,148.2548,148.2548,148.0778,148.1073,9422.0
2024-08-29 15:25:00,150.82,150.82,150.67,150.74,4295.0,148.2646,148.2646,148.1171,148.1859,4295.0
2024-08-29 15:30:00,150.71,150.75,150.55,150.69,11943.0,148.1564,148.1958,147.9992,148.1368,11943.0
2024-08-29 15:35:00,150.64,150.64,150.45,150.45,17639.0,148.0876,148.0876,147.9009,147.9009,17639.0
2024-08-29 15:40:00,150.52,150.52,150.11,150.15,8181.0,147.9697,147.9697,147.5666,147.6059,8181.0
2024-08-29 15:45:00,150.11,150.15,149.81,149.86,25789.0,147.5666,147.6059,147.2717,147.3208,25789.0
2024-08-29 15:50:00,149.85,150.04,149.39,149.39,28598.0,147.311,147.4978,146.8588,146.8588,28598.0
2024-08-29 15:55:00,149.47,150.03,149.31,150.01,135930.0,146.9375,147.488,146.7802,147.4683,135930.0
2024-08-30 09:30:00,150.15,151.35,150.06,151.35,15194.0,147.6059,148.7856,147.5175,148.7856,15194.0
2024-08-30 09:35:00,151.31,151.89,151.31,151.8,5351.0,148.7463,149.3165,148.7463,149.228,5351.0
2024-08-30 09:40:00,151.45,151.75,150.97,151.37,3515.0,148.8839,149.1788,148.412,148.8053,3515.0
2024-08-30 09:45:00,151.35,151.35,150.58,151.15,4630.0,148.7856,148.7856,148.0286,148.589,4630.0
2024-08-30 09:50:00,151.07,151.08,150.51,150.96,11237.0,148.5103,148.5202,147.9598,148.4022,11237.0
2024-08-30 09:55:00,150.91,151.23,150.78,151.08,5547.0,148.3531,148.6676,148.2253,148.5202,5547.0
2024-08-30 10:00:00,151.07,151.2,150.86,151.01,18302.0,148.5103,148.6381,148.3039,148.4514,18302.0
2024-08-30 10:05:00,151.1,151.62,150.98,151.62,3605.0,148.5398,149.051,148.4219,149.051,3605.0
2024-08-30 10:10:00,151.62,151.83,151.47,151.51,20497.0,149.051,149.2575,148.9036,148.9429,20497.0
2024-08-30 10:15:00,151.51,151.77,151.31,151.67,11287.0,148.9429,149.1985,148.7463,149.1002,11287.0
2024-08-30 10:20:00,151.69,151.73,151.54,151.71,5769.0,149.1198,149.1592,148.9724,149.1395,5769.0
2024-08-30 10:25:00,151.68,151.77,151.54,151.68,2489.0,149.11,149.1985,148.9724,149.11,2489.0
2024-08-30 10:30:00,151.71,151.75,151.39,151.39,1700.0,149.1395,149.1788,148.8249,148.8249,1700.0
2024-08-30 10:35:00,151.45,151.7,151.45,151.46,3658.0,148.8839,149.1297,148.8839,148.8937,3658.0
2024-08-30 10:40:00,151.57,151.78,151.52,151.52,6991.0,149.0019,149.2083,148.9527,148.9527,6991.0
2024-08-30 10:45:00,151.55,151.57,151.43,151.5,1743.0,148.9822,149.0019,148.8642,148.9331,1743.0
2024-08-30 10:50:00,151.48,151.58,151.39,151.39,2630.0,148.9134,149.0117,148.8249,148.8249,2630.0
2024-08-30 10:55:00,151.41,151.51,151.05,151.1,4536.0,148.8446,148.9429,148.4907,148.5398,4536.0
2024-08-30 11:00:00,151.2,151.46,151.2,151.38,2440.0,148.6381,148.8937,148.6381,148.8151,2440.0
2024-08-30 11:05:00,151.27,151.33,151.05,151.33,2313.0,148.707,148.7659,148.4907,148.7659,2313.0
2024-08-30 11:10:00,151.33,151.33,151.05,151.11,4243.0,148.7659,148.7659,148.4907,148.5497,4243.0
2024-08-30 11:15:00,151.12,151.18,151.04,151.08,2198.0,148.5595,148.6185,148.4809,148.5202,2198.0
2024-08-30 11:20:00,151.02,151.02,150.53,150.53,4563.0,148.4612,148.4612,147.9795,147.9795,4563.0
2024-08-30 11:25:00,150.58,150.58,150.3,150.4,2075.0,148.0286,148.0286,147.7534,147.8517,2075.0
2024-08-30 11:30:00,150.41,150.69,150.28,150.54,13236.0,147.8615,148.1368,147.7337,147.9893,13236.0
2024-08-30 11:35:00,150.46,150.73,150.45,150.66,11924.0,147.9107,148.1761,147.9009,148.1073,11924.0
2024-08-30 11:40:00,150.63,150.78,150.63,150.74,3849.0,148.0778,148.2253,148.0778,148.1859,3849.0
2024-08-30 11:45:00,150.77,150.89,150.67,150.68,4199.0,148.2154,148.3334,148.1171,148.127,4199.0
2024-08-30 11:50:00,150.67,150.76,150.59,150.74,2446.0,148.1171,148.2056,148.0385,148.1859,2446.0
2024-08-30 11:55:00,150.77,150.86,150.76,150.86,1600.0,148.2154,148.3039,148.2056,148.3039,1600.0
2024-08-30 12:00:00,150.84,150.84,150.54,150.64,4478.0,148.2842,148.2842,147.9893,148.0876,4478.0
2024-08-30 12:05:00,150.64,150.96,150.64,150.91,5754.0,148.0876,148.4022,148.0876,148.3531,5754.0
2024-08-30 12:10:00,150.91,150.99,150.88,150.96,1003.0,148.3531,148.4317,148.3236,148.4022,1003.0
2024-08-30 12:15:00,151.0,151.0,150.79,150.89,3152.0,148.4415,148.4415,148.2351,148.3334,3152.0
2024-08-30 12:20:00,150.87,150.87,150.68,150.69,2472.0,148.3137,148.3137,148.127,148.1368,2472.0
2024-08-30 12:25:00,150.77,150.77,150.39,150.49,5941.0,148.2154,148.2154,147.8419,147.9402,5941.0
2024-08-30 12:30:00,150.49,150.57,150.33,150.39,11873.0,147.9402,148.0188,147.7829,147.8419,11873.0
2024-08-30 12:35:00,150.47,150.47,150.15,150.22,8698.0,147.9205,147.9205,147.6059,147.6747,8698.0
2024-08-30 12:40:00,150.31,150.31,150.19,150.31,2735.0,147.7632,147.7632,147.6453,147.7632,2735.0
2024-08-30 12:45:00,150.31,150.4,150.2,150.32,2865.0,147.7632,147.8517,147.6551,147.7731,2865.0
2024-08-30 12:50:00,150.4,150.44,150.37,150.44,600.0,147.8517,147.891,147.8222,147.891,600.0
2024-08-30 12:55:00,150.44,150.55,150.39,150.46,2785.0,147.891,147.9992,147.8419,147.9107,2785.0
2024-08-30 13:00:00,150.44,150.61,150.43,150.58,2161.0,147.891,148.0581,147.8812,148.0286,2161.0
2024-08-30 13:05:00,150.55,150.59,150.47,150.54,1400.0,147.9992,148.0385,147.9205,147.9893,1400.0
2024-08-30 13:10:00,150.5,150.53,150.42,150.44,2301.0,147.95,147.9795,147.8714,147.891,2301.0
2024-08-30 13:15:00,150.43,150.48,150.3,150.3,5540.0,147.8812,147.9303,147.7534,147.7534,5540.0
2024-08-30 13:20:00,150.32,150.32,150.12,150.19,1897.0,147.7731,147.7731,147.5764,147.6453,1897.0
2024-08-30 13:25:00,150.19,150.21,150.11,150.11,1036.0,147.6453,147.6649,147.5666,147.5666,1036.0
2024-08-30 13:30:00,150.14,150.22,150.13,150.2,2092.0,147.5961,147.6747,147.5863,147.6551,2092.0
2024-08-30 13:35:00,150.17,150.18,150.12,150.14,1037.0,147.6256,147.6354,147.5764,147.5961,1037.0
2024-08-30 13:40:00,150.14,150.25,150.13,150.22,2301.0,147.5961,147.7042,147.5863,147.6747,2301.0
2024-08-30 13:45:00,150.18,150.28,150.18,150.23,5411.0,147.6354,147.7337,147.6354,147.6846,5411.0
2024-08-30 13:50:00,150.23,150.26,150.18,150.26,1560.0,147.6846,147.7141,147.6354,147.7141,1560.0
2024-08-30 13:55:00,150.25,150.25,150.11,150.12,3717.0,147.7042,147.7042,147.5666,147.5764,3717.0
2024-08-30 14:00:00,150.14,150.3,150.14,150.22,3989.0,147.5961,147.7534,147.5961,147.6747,3989.0
2024-08-30 14:05:00,150.24,150.31,150.14,150.28,2963.0,147.6944,147.7632,147.5961,147.7337,2963.0
2024-08-30 14:10:00,150.24,150.41,150.23,150.3,3271.0,147.6944,147.8615,147.6846,147.7534,3271.0
2024-08-30 14:15:00,150.37,150.42,150.33,150.34,2711.0,147.8222,147.8714,147.7829,147.7927,2711.0
2024-08-30 14:20:00,150.31,150.37,150.28,150.3,1375.0,147.7632,147.8222,147.7337,147.7534,1375.0
2024-08-30 14:25:00,150.35,150.43,150.18,150.19,3261.0,147.8025,147.8812,147.6354,147.6453,3261.0
2024-08-30 14:30:00,150.23,150.42,150.22,150.42,1502.0,147.6846,147.8714,147.6747,147.8714,1502.0
2024-08-30 14:35:00,150.42,150.48,150.42,150.48,1232.0,147.8714,147.9303,147.8714,147.9303,1232.0
2024-08-30 14:40:00,150.53,150.67,150.47,150.47,3229.0,147.9795,148.1171,147.9205,147.9205,3229.0
2024-08-30 14:45:00,150.65,150.65,150.57,150.64,633.0,148.0975,148.0975,148.0188,148.0876,633.0
2024-08-30 14:50:00,150.6,150.79,150.6,150.74,3764.0,148.0483,148.2351,148.0483,148.1859,3764.0
2024-08-30 14:55:00,150.74,150.82,150.69,150.72,7125.0,148.1859,148.2646,148.1368,148.1663,7125.0
2024-08-30 15:00:00,150.71,150.87,150.6,150.79,7707.0,148.1564,148.3137,148.0483,148.2351,7707.0
2024-08-30 15:05:00,150.8,150.99,150.8,150.81,10857.0,148.2449,148.4317,148.2449,148.2548,10857.0
2024-08-30 15:10:00,150.79,150.88,150.69,150.76,5195.0,148.2351,148.3236,148.1368,148.2056,5195.0
2024-08-30 15:15:00,150.74,150.9,150.7,150.85,4399.0,148.1859,148.3432,148.1466,148.2941,4399.0
2024-08-30 15:20:00,150.85,151.04,150.85,151.02,7333.0,148.2941,148.4809,148.2941,148.4612,7333.0
2024-08-30 15:25:00,151.02,151.19,151.02,151.14,5570.0,148.4612,148.6283,148.4612,148.5792,5570.0
2024-08-30 15:30:00,151.19,151.26,150.99,151.0,12526.0,148.6283,148.6971,148.4317,148.4415,12526.0
2024-08-30 15:35:00,151.01,151.45,151.01,151.34,11241.0,148.4514,148.8839,148.4514,148.7758,11241.0
2024-08-30 15:40:00,151.34,151.44,151.22,151.32,11470.0,148.7758,148.8741,148.6578,148.7561,11470.0
2024-08-30 15:45:00,151.35,151.55,151.31,151.41,16742.0,148.7856,148.9822,148.7463,148.8446,16742.0
2024-08-30 15:50:00,151.52,152.08,151.3,152.06,41259.0,148.9527,149.5032,148.7365,149.4836,41259.0
2024-08-30 15:55:00,152.07,152.29,151.91,151.91,108960.0,149.4934,149.7097,149.3361,149.3361,108960.0
2024-09-03 09:30:00,149.77,150.0,147.98,147.98,60021.0,147.2324,147.4585,145.4727,145.4727,60021.0
2024-09-03 09:35:00,147.89,148.6,147.48,148.25,12285.0,145.3842,146.0822,144.9812,145.7381,12285.0
2024-09-03 09:40:00,148.13,148.31,147.64,147.92,3776.0,145.6202,145.7971,145.1385,145.4137,3776.0
2024-09-03 09:45:00,147.7,147.82,146.8,147.26,13103.0,145.1974,145.3154,144.3127,144.7649,13103.0
2024-09-03 09:50:00,147.28,147.39,146.79,147.39,5303.0,144.7846,144.8927,144.3029,144.8927,5303.0
2024-09-03 09:55:00,147.19,147.88,146.86,147.87,6023.0,144.6961,145.3744,144.3717,145.3646,6023.0
2024-09-03 10:00:00,147.85,147.88,146.6,146.7,11017.0,145.3449,145.3744,144.1161,144.2144,11017.0
2024-09-03 10:05:00,146.63,146.99,146.58,146.99,6398.0,144.1456,144.4995,144.0964,144.4995,6398.0
2024-09-03 10:10:00,146.99,147.09,146.42,146.5,4250.0,144.4995,144.5978,143.9391,144.0178,4250.0
2024-09-03 10:15:00,146.55,147.19,146.32,147.19,11422.0,144.0669,144.6961,143.8408,144.6961,11422.0
2024-09-03 10:20:00,147.07,147.08,146.75,146.75,3279.0,144.5781,144.588,144.2635,144.2635,3279.0
2024-09-03 10:25:00,146.73,146.97,146.68,146.86,9218.0,144.2439,144.4798,144.1947,144.3717,9218.0
2024-09-03 10:30:00,146.84,146.85,146.06,146.06,8686.0,144.352,144.3618,143.5852,143.5852,8686.0
2024-09-03 10:35:00,146.0,146.0,145.53,145.87,3959.0,143.5263,143.5263,143.0642,143.3985,3959.0
2024-09-03 10:40:00,145.86,146.13,145.81,146.01,3951.0,143.3886,143.654,143.3395,143.5361,3951.0
2024-09-03 10:45:00,146.01,146.01,145.61,145.71,8929.0,143.5361,143.5361,143.1429,143.2412,8929.0
2024-09-03 10:50:00,145.77,145.77,145.46,145.5,2485.0,143.3001,143.3001,142.9954,143.0347,2485.0
2024-09-03 10:55:00,145.43,145.82,145.43,145.72,1857.0,142.9659,143.3493,142.9659,143.251,1857.0
2024-09-03 11:00:00,145.65,145.74,145.5,145.72,12019.0,143.1822,143.2707,143.0347,143.251,12019.0
2024-09-03 11:05:00,145.57,145.88,145.52,145.88,8970.0,143.1035,143.4083,143.0544,143.4083,8970.0
2024-09-03 11:10:00,145.83,145.84,145.71,145.77,4150.0,143.3591,143.369,143.2412,143.3001,4150.0
2024-09-03 11:15:00,145.71,145.83,145.62,145.66,6448.0,143.2412,143.3591,143.1527,143.192,6448.0
2024-09-03 11:20:00,145.66,145.89,145.64,145.71,12511.0,143.192,143.4181,143.1724,143.2412,12511.0
2024-09-03 11:25:00,145.76,145.84,145.65,145.77,6257.0,143.2903,143.369,143.1822,143.3001,6257.0
2024-09-03 11:30:00,145.74,145.88,145.43,145.49,6357.0,143.2707,143.4083,142.9659,143.0249,6357.0
2024-09-03 11:35:00,145.53,145.71,145.53,145.58,4428.0,143.0642,143.2412,143.0642,143.1134,4428.0
2024-09-03 11:40:00,145.58,145.58,145.39,145.52,8253.0,143.1134,143.1134,142.9266,143.0544,8253.0
2024-09-03 11:45:00,145.5,145.55,145.33,145.43,3550.0,143.0347,143.0839,142.8676,142.9659,3550.0
2024-09-03 11:50:00,145.43,145.75,145.39,145.62,6400.0,142.9659,143.2805,142.9266,143.1527,6400.0
2024-09-03 11:55:00,145.67,145.73,145.39,145.47,7746.0,143.2018,143.2608,142.9266,143.0052,7746.0
2024-09-03 12:00:00,145.47,145.56,145.4,145.47,2624.0,143.0052,143.0937,142.9364,143.0052,2624.0
2024-09-03 12:05:00,145.47,145.55,145.3,145.3,9751.0,143.0052,143.0839,142.8381,142.8381,9751.0
2024-09-03 12:10:00,145.31,145.66,145.31,145.66,7635.0,142.8479,143.192,142.8479,143.192,7635.0
2024-09-03 12:15:00,145.59,145.59,145.44,145.45,1752.0,143.1232,143.1232,142.9757,142.9856,1752.0
2024-09-03 12:20:00,145.45,145.51,145.31,145.36,1972.0,142.9856,143.0446,142.8479,142.8971,1972.0
2024-09-03 12:25:00,145.29,145.34,145.09,145.34,6224.0,142.8283,142.8774,142.6317,142.8774,6224.0
2024-09-03 12:30:00,145.37,145.37,145.23,145.27,6816.0,142.9069,142.9069,142.7693,142.8086,6816.0
2024-09-03 12:35:00,145.2,145.24,145.11,145.12,6680.0,142.7398,142.7791,142.6513,142.6612,6680.0
2024-09-03 12:40:00,145.13,145.14,144.63,144.82,7239.0,142.671,142.6808,142.1795,142.3662,7239.0
2024-09-03 12:45:00,144.74,144.74,144.5,144.5,1925.0,142.2876,142.2876,142.0517,142.0517,1925.0
2024-09-03 12:50:00,144.57,144.74,144.5,144.57,6428.0,142.1205,142.2876,142.0517,142.1205,6428.0
2024-09-03 12:55:00,144.47,144.73,144.44,144.62,5178.0,142.0222,142.2778,141.9927,142.1696,5178.0
2024-09-03 13:00:00,144.69,144.87,144.67,144.81,4042.0,142.2384,142.4154,142.2188,142.3564,4042.0
2024-09-03 13:05:00,144.9,145.0,144.86,144.92,3063.0,142.4449,142.5432,142.4056,142.4645,3063.0
2024-09-03 13:10:00,144.91,145.01,144.84,145.01,10369.0,142.4547,142.553,142.3859,142.553,10369.0
2024-09-03 13:15:00,144.97,145.15,144.95,145.15,5068.0,142.5137,142.6907,142.494,142.6907,5068.0
2024-09-03 13:20:00,145.15,145.39,145.13,145.34,3314.0,142.6907,142.9266,142.671,142.8774,3314.0
2024-09-03 13:25:00,145.34,145.53,145.33,145.5,5143.0,142.8774,143.0642,142.8676,143.0347,5143.0
2024-09-03 13:30:00,145.5,145.54,145.16,145.16,5199.0,143.0347,143.074,142.7005,142.7005,5199.0
2024-09-03 13:35:00,145.16,145.65,145.16,145.65,6998.0,142.7005,143.1822,142.7005,143.1822,6998.0
2024-09-03 13:40:00,145.59,145.6,145.36,145.37,2026.0,143.1232,143.133,142.8971,142.9069,2026.0
2024-09-03 13:45:00,145.42,145.5,145.4,145.47,4838.0,142.9561,143.0347,142.9364,143.0052,4838.0
2024-09-03 13:50:00,145.49,145.65,145.43,145.43,5894.0,143.0249,143.1822,142.9659,142.9659,5894.0
2024-09-03 13:55:00,145.49,145.55,145.4,145.4,5566.0,143.0249,143.0839,142.9364,142.9364,5566.0
2024-09-03 14:00:00,145.4,145.4,145.23,145.31,3061.0,142.9364,142.9364,142.7693,142.8479,3061.0
2024-09-03 14:05:00,145.35,145.37,145.21,145.27,2420.0,142.8873,142.9069,142.7496,142.8086,2420.0
2024-09-03 14:10:00,145.29,145.59,145.28,145.59,6374.0,142.8283,143.1232,142.8184,143.1232,6374.0
2024-09-03 14:15:00,145.59,145.59,145.44,145.47,1635.0,143.1232,143.1232,142.9757,143.0052,1635.0
2024-09-03 14:20:00,145.54,145.56,145.45,145.54,7019.0,143.074,143.0937,142.9856,143.074,7019.0
2024-09-03 14:25:00,145.5,145.77,145.47,145.74,5619.0,143.0347,143.3001,143.0052,143.2707,5619.0
2024-09-03 14:30:00,145.66,145.82,145.6,145.71,5405.0,143.192,143.3493,143.133,143.2412,5405.0
2024-09-03 14:35:00,145.75,145.75,145.54,145.59,3451.0,143.2805,143.2805,143.074,143.1232,3451.0
2024-09-03 14:40:00,145.61,145.63,145.2,145.48,14479.0,143.1429,143.1625,142.7398,143.0151,14479.0
2024-09-03 14:45:00,145.51,145.52,145.26,145.34,3973.0,143.0446,143.0544,142.7988,142.8774,3973.0
2024-09-03 14:50:00,145.45,145.53,145.23,145.3,14497.0,142.9856,143.0642,142.7693,142.8381,14497.0
2024-09-03 14:55:00,145.32,145.38,145.27,145.37,6660.0,142.8578,142.9168,142.8086,142.9069,6660.0
2024-09-03 15:00:00,145.34,145.37,145.17,145.19,4541.0,142.8774,142.9069,142.7103,142.73,4541.0
2024-09-03 15:05:00,145.27,145.27,144.95,144.95,5249.0,142.8086,142.8086,142.494,142.494,5249.0
2024-09-03 15:10:00,144.91,145.03,144.77,144.77,6695.0,142.4547,142.5727,142.3171,142.3171,6695.0
2024-09-03 15:15:00,144.82,144.83,144.57,144.57,3907.0,142.3662,142.3761,142.1205,142.1205,3907.0
2024-09-03 15:20:00,144.62,144.78,144.52,144.78,6908.0,142.1696,142.3269,142.0713,142.3269,6908.0
2024-09-03 15:25:00,144.73,144.95,144.67,144.84,15710.0,142.2778,142.494,142.2188,142.3859,15710.0
2024-09-03 15:30:00,144.95,145.0,144.71,144.71,18773.0,142.494,142.5432,142.2581,142.2581,18773.0
2024-09-03 15:35:00,144.71,144.75,144.09,144.25,28794.0,142.2581,142.2974,141.6486,141.8059,28794.0
2024-09-03 15:40:00,144.21,144.21,143.93,144.09,23438.0,141.7666,141.7666,141.4913,141.6486,23438.0
2024-09-03 15:45:00,144.11,144.44,143.97,144.44,15523.0,141.6683,141.9927,141.5306,141.9927,15523.0
2024-09-03 15:50:00,144.4,144.49,144.14,144.43,39809.0,141.9534,142.0418,141.6978,141.9829,39809.0
2024-09-03 15:55:00,144.48,144.62,144.28,144.42,102151.0,142.032,142.1696,141.8354,141.973,102151.0
2024-09-04 09:30:00,143.9,145.24,143.9,145.24,37701.0,141.4618,142.7791,141.4618,142.7791,37701.0
2024-09-04 09:35:00,145.09,145.39,144.63,144.63,2820.0,142.6317,142.9266,142.1795,142.1795,2820.0
2024-09-04 09:40:00,144.59,144.59,143.87,143.95,4167.0,142.1401,142.1401,141.4323,141.511,4167.0
2024-09-04 09:45:00,143.74,144.02,143.5,143.94,4531.0,141.3045,141.5798,141.0686,141.5012,4531.0
2024-09-04 09:50:00,143.91,144.83,143.88,144.83,3997.0,141.4717,142.3761,141.4422,142.3761,3997.0
2024-09-04 09:55:00,144.7,145.23,144.7,145.06,2493.0,142.2483,142.7693,142.2483,142.6022,2493.0
2024-09-04 10:00:00,145.09,145.1,144.07,144.7,6018.0,142.6317,142.6415,141.629,142.2483,6018.0
2024-09-04 10:05:00,144.5,144.82,144.32,144.72,3138.0,142.0517,142.3662,141.8747,142.2679,3138.0
2024-09-04 10:10:00,144.78,144.78,144.66,144.68,526.0,142.3269,142.3269,142.209,142.2286,526.0
2024-09-04 10:15:00,144.74,144.74,144.48,144.62,2117.0,142.2876,142.2876,142.032,142.1696,2117.0
2024-09-04 10:20:00,144.52,144.68,144.11,144.12,9529.0,142.0713,142.2286,141.6683,141.6781,9529.0
2024-09-04 10:25:00,144.2,144.23,143.94,144.09,12003.0,141.7567,141.7862,141.5012,141.6486,12003.0
2024-09-04 10:30:00,144.1,144.1,143.79,143.9,2242.0,141.6584,141.6584,141.3537,141.4618,2242.0
2024-09-04 10:35:00,143.98,144.32,143.92,144.25,22767.0,141.5405,141.8747,141.4815,141.8059,22767.0
2024-09-04 10:40:00,144.07,144.26,143.94,144.21,3709.0,141.629,141.8157,141.5012,141.7666,3709.0
2024-09-04 10:45:00,144.31,144.31,143.86,143.89,7317.0,141.8649,141.8649,141.4225,141.452,7317.0
2024-09-04 10:50:00,144.02,144.24,143.85,144.15,6369.0,141.5798,141.7961,141.4127,141.7076,6369.0
2024-09-04 10:55:00,144.08,144.08,143.9,143.94,6822.0,141.6388,141.6388,141.4618,141.5012,6822.0
2024-09-04 11:00:00,143.93,144.15,143.9,143.9,6048.0,141.4913,141.7076,141.4618,141.4618,6048.0
2024-09-04 11:05:00,143.9,143.9,143.32,143.54,4654.0,141.4618,141.4618,140.8917,141.1079,4654.0
2024-09-04 11:10:00,143.39,143.47,143.14,143.23,3085.0,140.9605,141.0391,140.7147,140.8032,3085.0
2024-09-04 11:15:00,143.17,143.55,143.17,143.44,4320.0,140.7442,141.1178,140.7442,141.0096,4320.0
2024-09-04 11:20:00,143.53,143.56,143.35,143.45,1489.0,141.0981,141.1276,140.9212,141.0195,1489.0
2024-09-04 11:25:00,143.56,143.59,143.41,143.44,1200.0,141.1276,141.1571,140.9801,141.0096,1200.0
2024-09-04 11:30:00,143.36,143.41,143.09,143.33,7222.0,140.931,140.9801,140.6656,140.9015,7222.0
2024-09-04 11:35:00,143.27,143.34,143.2,143.31,4041.0,140.8425,140.9113,140.7737,140.8818,4041.0
2024-09-04 11:40:00,143.32,143.6,143.32,143.6,2450.0,140.8917,141.1669,140.8917,141.1669,2450.0
2024-09-04 11:45:00,143.56,143.72,143.46,143.49,4986.0,141.1276,141.2849,141.0293,141.0588,4986.0
2024-09-04 11:50:00,143.49,143.73,143.43,143.62,2039.0,141.0588,141.2947,140.9998,141.1866,2039.0
2024-09-04 11:55:00,143.46,143.75,143.43,143.73,2853.0,141.0293,141.3144,140.9998,141.2947,2853.0
2024-09-04 12:00:00,143.68,143.76,143.57,143.57,700.0,141.2456,141.3242,141.1374,141.1374,700.0
2024-09-04 12:05:00,143.72,143.72,143.51,143.62,1895.0,141.2849,141.2849,141.0784,141.1866,1895.0
2024-09-04 12:10:00,143.62,143.63,143.48,143.53,8450.0,141.1866,141.1964,141.0489,141.0981,8450.0
2024-09-04 12:15:00,143.53,143.86,143.5,143.79,8167.0,141.0981,141.4225,141.0686,141.3537,8167.0
2024-09-04 12:20:00,143.68,143.9,143.68,143.78,1850.0,141.2456,141.4618,141.2456,141.3439,1850.0
2024-09-04 12:25:00,143.8,143.96,143.76,143.81,18787.0,141.3635,141.5208,141.3242,141.3734,18787.0
2024-09-04 12:30:00,143.81,143.89,143.76,143.81,3192.0,141.3734,141.452,141.3242,141.3734,3192.0
2024-09-04 12:35:00,143.72,143.87,143.72,143.81,1351.0,141.2849,141.4323,141.2849,141.3734,1351.0
2024-09-04 12:40:00,143.73,143.76,143.43,143.53,3996.0,141.2947,141.3242,140.9998,141.0981,3996.0
2024-09-04 12:45:00,143.43,143.53,143.4,143.53,539.0,140.9998,141.0981,140.9703,141.0981,539.0
2024-09-04 12:50:00,143.55,143.72,143.51,143.72,3562.0,141.1178,141.2849,141.0784,141.2849,3562.0
2024-09-04 12:55:00,143.74,143.74,143.55,143.59,1394.0,141.3045,141.3045,141.1178,141.1571,1394.0
2024-09-04 13:00:00,143.52,143.56,143.34,143.34,1716.0,141.0883,141.1276,140.9113,140.9113,1716.0
2024-09-04 13:05:00,143.46,143.48,143.29,143.39,2070.0,141.0293,141.0489,140.8622,140.9605,2070.0
2024-09-04 13:10:00,143.39,143.76,143.39,143.57,8383.0,140.9605,141.3242,140.9605,141.1374,8383.0
2024-09-04 13:15:00,143.6,143.62,143.49,143.54,1073.0,141.1669,141.1866,141.0588,141.1079,1073.0
2024-09-04 13:20:00,143.56,143.59,143.33,143.33,3638.0,141.1276,141.1571,140.9015,140.9015,3638.0
2024-09-04 13:25:00,143.47,143.49,143.4,143.47,2138.0,141.0391,141.0588,140.9703,141.0391,2138.0
2024-09-04 13:30:00,143.43,143.44,143.25,143.32,2501.0,140.9998,141.0096,140.8228,140.8917,2501.0
2024-09-04 13:35:00,143.35,143.39,143.25,143.33,1494.0,140.9212,140.9605,140.8228,140.9015,1494.0
2024-09-04 13:40:00,143.24,143.33,142.73,142.85,5578.0,140.813,140.9015,140.3117,140.4296,5578.0
2024-09-04 13:45:00,142.85,143.11,142.68,142.68,8154.0,140.4296,140.6852,140.2625,140.2625,8154.0
2024-09-04 13:50:00,142.51,142.51,141.84,142.0,10344.0,140.0954,140.0954,139.4367,139.594,10344.0
2024-09-04 13:55:00,142.05,142.31,141.97,142.02,8524.0,139.6432,139.8988,139.5645,139.6137,8524.0
2024-09-04 14:00:00,142.15,142.18,141.81,141.81,9911.0,139.7415,139.771,139.4072,139.4072,9911.0
2024-09-04 14:05:00,141.82,141.98,141.25,141.85,56721.0,139.4171,139.5744,138.8567,139.4466,56721.0
2024-09-04 14:10:00,141.88,141.9,141.5,141.62,7255.0,139.4761,139.4957,139.1025,139.2205,7255.0
2024-09-04 14:15:00,141.56,141.97,141.49,141.76,5259.0,139.1615,139.5645,139.0927,139.3581,5259.0
2024-09-04 14:20:00,141.95,142.04,141.84,141.98,5984.0,139.5449,139.6333,139.4367,139.5744,5984.0
2024-09-04 14:25:00,141.93,142.14,141.86,141.97,6152.0,139.5252,139.7317,139.4564,139.5645,6152.0
2024-09-04 14:30:00,141.86,142.04,141.8,141.82,8933.0,139.4564,139.6333,139.3974,139.4171,8933.0
2024-09-04 14:35:00,141.82,141.82,141.49,141.49,18038.0,139.4171,139.4171,139.0927,139.0927,18038.0
2024-09-04 14:40:00,141.52,141.59,141.31,141.31,7649.0,139.1222,139.191,138.9157,138.9157,7649.0
2024-09-04 14:45:00,141.29,141.82,141.25,141.78,16814.0,138.8961,139.4171,138.8567,139.3778,16814.0
2024-09-04 14:50:00,141.75,142.47,141.64,142.37,17973.0,139.3483,140.0561,139.2401,139.9578,17973.0
2024-09-04 14:55:00,142.54,142.54,142.04,142.12,9671.0,140.1249,140.1249,139.6333,139.712,9671.0
2024-09-04 15:00:00,142.12,142.19,141.95,141.95,4771.0,139.712,139.7808,139.5449,139.5449,4771.0
2024-09-04 15:05:00,141.92,142.07,141.71,141.81,7255.0,139.5154,139.6628,139.3089,139.4072,7255.0
2024-09-04 15:10:00,141.81,142.01,141.71,141.84,9841.0,139.4072,139.6039,139.3089,139.4367,9841.0
2024-09-04 15:15:00,141.89,142.04,141.82,141.93,8932.0,139.4859,139.6333,139.4171,139.5252,8932.0
2024-09-04 15:20:00,141.91,142.21,141.77,142.19,10229.0,139.5055,139.8005,139.3679,139.7808,10229.0
2024-09-04 15:25:00,142.19,142.24,141.86,141.87,13433.0,139.7808,139.83,139.4564,139.4662,13433.0
2024-09-04 15:30:00,141.87,142.11,141.66,141.76,10213.0,139.4662,139.7022,139.2598,139.3581,10213.0
2024-09-04 15:35:00,141.77,141.83,141.59,141.66,20915.0,139.3679,139.4269,139.191,139.2598,20915.0
2024-09-04 15:40:00,141.66,141.78,141.44,141.77,19806.0,139.2598,139.3778,139.0435,139.3679,19806.0
2024-09-04 15:45:00,141.74,141.85,141.67,141.74,13660.0,139.3384,139.4466,139.2696,139.3384,13660.0
2024-09-04 15:50:00,141.75,141.82,141.51,141.61,32934.0,139.3483,139.4171,139.1123,139.2106,32934.0
2024-09-04 15:55:00,141.61,142.02,141.52,141.71,118452.0,139.2106,139.6137,139.1222,139.3089,118452.0
2024-09-05 09:30:00,142.39,142.81,141.71,141.97,24438.0,139.9774,140.3903,139.3089,139.5645,24438.0
2024-09-05 09:35:00,141.98,142.46,141.3,141.45,13302.0,139.5744,140.0462,138.9059,139.0533,13302.0
2024-09-05 09:40:00,141.32,141.92,141.28,141.92,6480.0,138.9255,139.5154,138.8862,139.5154,6480.0
2024-09-05 09:45:00,141.94,141.94,141.03,141.05,4587.0,139.535,139.535,138.6405,138.6601,4587.0
2024-09-05 09:50:00,141.03,141.19,140.87,141.0,5164.0,138.6405,138.7977,138.4832,138.611,5164.0
2024-09-05 09:55:00,141.0,141.04,140.74,140.88,4089.0,138.611,138.6503,138.3554,138.493,4089.0
2024-09-05 10:00:00,141.02,141.48,140.89,141.35,10380.0,138.6306,139.0828,138.5028,138.955,10380.0
2024-09-05 10:05:00,141.34,141.65,141.34,141.63,5976.0,138.9452,139.25,138.9452,139.2303,5976.0
2024-09-05 10:10:00,141.58,141.58,141.12,141.21,6287.0,139.1811,139.1811,138.7289,138.8174,6287.0
2024-09-05 10:15:00,141.18,141.43,141.15,141.32,17455.0,138.7879,139.0337,138.7584,138.9255,17455.0
2024-09-05 10:20:00,141.34,141.48,141.17,141.23,21968.0,138.9452,139.0828,138.7781,138.8371,21968.0
2024-09-05 10:25:00,141.29,141.39,140.9,140.9,4283.0,138.8961,138.9944,138.5127,138.5127,4283.0
2024-09-05 10:30:00,140.89,140.92,140.73,140.8,2055.0,138.5028,138.5323,138.3455,138.4144,2055.0
2024-09-05 10:35:00,140.8,140.8,140.58,140.58,6347.0,138.4144,138.4144,138.1981,138.1981,6347.0
2024-09-05 10:40:00,140.5,140.55,140.29,140.37,8322.0,138.1194,138.1686,137.913,137.9916,8322.0
2024-09-05 10:45:00,140.45,140.46,140.13,140.15,3215.0,138.0703,138.0801,137.7557,137.7754,3215.0
2024-09-05 10:50:00,140.18,140.32,140.15,140.18,1958.0,137.8049,137.9425,137.7754,137.8049,1958.0
2024-09-05 10:55:00,140.16,140.33,140.15,140.33,908.0,137.7852,137.9523,137.7754,137.9523,908.0
2024-09-05 11:00:00,140.34,140.38,140.17,140.33,2850.0,137.9622,138.0015,137.795,137.9523,2850.0
2024-09-05 11:05:00,140.29,140.53,140.29,140.47,5497.0,137.913,138.1489,137.913,138.0899,5497.0
2024-09-05 11:10:00,140.44,140.44,139.92,139.99,11465.0,138.0605,138.0605,137.5493,137.6181,11465.0
2024-09-05 11:15:00,139.93,140.02,139.89,140.0,5713.0,137.5591,137.6476,137.5198,137.6279,5713.0
2024-09-05 11:20:00,140.02,140.09,139.81,139.87,12295.0,137.6476,137.7164,137.4411,137.5001,12295.0
2024-09-05 11:25:00,139.87,139.87,139.65,139.75,11079.0,137.5001,137.5001,137.2838,137.3821,11079.0
2024-09-05 11:30:00,139.82,139.96,139.72,139.76,5293.0,137.451,137.5886,137.3527,137.392,5293.0
2024-09-05 11:35:00,139.83,139.94,139.77,139.83,8777.0,137.4608,137.5689,137.4018,137.4608,8777.0
2024-09-05 11:40:00,139.88,139.88,139.3,139.5,28449.0,137.5099,137.5099,136.9398,137.1364,28449.0
2024-09-05 11:45:00,139.48,139.6,139.42,139.56,22518.0,137.1167,137.2347,137.0577,137.1954,22518.0
2024-09-05 11:50:00,139.56,139.56,139.26,139.26,3005.0,137.1954,137.1954,136.9004,136.9004,3005.0
2024-09-05 11:55:00,139.24,139.24,139.0,139.0,2907.0,136.8808,136.8808,136.6449,136.6449,2907.0
2024-09-05 12:00:00,139.0,139.12,138.87,138.99,8096.0,136.6449,136.7628,136.5171,136.635,8096.0
2024-09-05 12:05:00,138.99,139.03,138.9,138.96,5085.0,136.635,136.6743,136.5465,136.6055,5085.0
2024-09-05 12:10:00,138.96,138.96,138.64,138.79,9532.0,136.6055,136.6055,136.291,136.4384,9532.0
2024-09-05 12:15:00,138.79,138.87,138.72,138.72,5151.0,136.4384,136.5171,136.3696,136.3696,5151.0
2024-09-05 12:20:00,138.72,139.07,138.72,139.02,9024.0,136.3696,136.7137,136.3696,136.6645,9024.0
2024-09-05 12:25:00,139.05,139.26,139.04,139.18,11576.0,136.694,136.9004,136.6842,136.8218,11576.0
2024-09-05 12:30:00,139.19,139.19,138.97,139.09,11152.0,136.8316,136.8316,136.6154,136.7333,11152.0
2024-09-05 12:35:00,139.09,139.26,139.09,139.18,32863.0,136.7333,136.9004,136.7333,136.8218,32863.0
2024-09-05 12:40:00,139.16,139.44,139.15,139.42,7929.0,136.8021,137.0774,136.7923,137.0577,7929.0
2024-09-05 12:45:00,139.37,139.45,139.12,139.12,16668.0,137.0086,137.0872,136.7628,136.7628,16668.0
2024-09-05 12:50:00,139.13,139.31,139.07,139.27,5123.0,136.7727,136.9496,136.7137,136.9103,5123.0
2024-09-05 12:55:00,139.16,139.46,139.16,139.46,5721.0,136.8021,137.0971,136.8021,137.0971,5721.0
2024-09-05 13:00:00,139.38,139.41,139.29,139.36,812.0,137.0184,137.0479,136.9299,136.9988,812.0
2024-09-05 13:05:00,139.35,139.54,139.24,139.49,9976.0,136.9889,137.1757,136.8808,137.1266,9976.0
2024-09-05 13:10:00,139.54,139.59,139.49,139.49,5557.0,137.1757,137.2249,137.1266,137.1266,5557.0
2024-09-05 13:15:00,139.53,139.7,139.47,139.7,7855.0,137.1659,137.333,137.1069,137.333,7855.0
2024-09-05 13:20:00,139.64,139.64,139.48,139.6,5762.0,137.274,137.274,137.1167,137.2347,5762.0
2024-09-05 13:25:00,139.55,139.69,139.49,139.56,10269.0,137.1855,137.3232,137.1266,137.1954,10269.0
2024-09-05 13:30:00,139.56,139.73,139.49,139.73,3721.0,137.1954,137.3625,137.1266,137.3625,3721.0
2024-09-05 13:35:00,139.78,140.01,139.64,139.94,6210.0,137.4116,137.6377,137.274,137.5689,6210.0
2024-09-05 13:40:00,139.86,140.16,139.86,140.13,2914.0,137.4903,137.7852,137.4903,137.7557,2914.0
2024-09-05 13:45:00,140.14,140.18,140.03,140.09,4041.0,137.7655,137.8049,137.6574,137.7164,4041.0
2024-09-05 13:50:00,140.02,140.31,139.97,140.27,13702.0,137.6476,137.9327,137.5984,137.8933,13702.0
2024-09-05 13:55:00,140.18,140.46,140.18,140.43,3814.0,137.8049,138.0801,137.8049,138.0506,3814.0
2024-09-05 14:00:00,140.43,140.6,140.33,140.53,17726.0,138.0506,138.2177,137.9523,138.1489,17726.0
2024-09-05 14:05:00,140.53,140.73,140.53,140.59,10634.0,138.1489,138.3455,138.1489,138.2079,10634.0
2024-09-05 14:10:00,140.66,140.76,140.59,140.69,6269.0,138.2767,138.375,138.2079,138.3062,6269.0
2024-09-05 14:15:00,140.74,140.96,140.67,140.77,22318.0,138.3554,138.5716,138.2866,138.3849,22318.0
2024-09-05 14:20:00,140.68,140.68,140.45,140.53,5152.0,138.2964,138.2964,138.0703,138.1489,5152.0
2024-09-05 14:25:00,140.53,140.59,140.41,140.41,4940.0,138.1489,138.2079,138.031,138.031,4940.0
2024-09-05 14:30:00,140.39,140.58,140.3,140.54,4409.0,138.0113,138.1981,137.9228,138.1588,4409.0
2024-09-05 14:35:00,140.5,140.65,140.45,140.49,4006.0,138.1194,138.2669,138.0703,138.1096,4006.0
2024-09-05 14:40:00,140.5,140.5,140.34,140.35,4948.0,138.1194,138.1194,137.9622,137.972,4948.0
2024-09-05 14:45:00,140.35,140.45,140.32,140.33,5138.0,137.972,138.0703,137.9425,137.9523,5138.0
2024-09-05 14:50:00,140.33,140.52,140.3,140.39,6033.0,137.9523,138.1391,137.9228,138.0113,6033.0
2024-09-05 14:55:00,140.33,140.39,140.23,140.28,2330.0,137.9523,138.0113,137.854,137.9032,2330.0
2024-09-05 15:00:00,140.24,140.28,140.09,140.14,6012.0,137.8638,137.9032,137.7164,137.7655,6012.0
2024-09-05 15:05:00,140.05,140.27,140.05,140.17,8213.0,137.6771,137.8933,137.6771,137.795,8213.0
2024-09-05 15:10:00,140.15,140.26,140.09,140.17,6586.0,137.7754,137.8835,137.7164,137.795,6586.0
2024-09-05 15:15:00,140.2,140.2,139.88,139.96,9423.0,137.8245,137.8245,137.5099,137.5886,9423.0
2024-09-05 15:20:00,139.87,140.01,139.8,139.86,12073.0,137.5001,137.6377,137.4313,137.4903,12073.0
2024-09-05 15:25:00,139.87,140.02,139.66,140.02,12093.0,137.5001,137.6476,137.2937,137.6476,12093.0
2024-09-05 15:30:00,140.02,140.34,140.01,140.31,25412.0,137.6476,137.9622,137.6377,137.9327,25412.0
2024-09-05 15:35:00,140.28,140.33,139.95,140.01,18233.0,137.9032,137.9523,137.5788,137.6377,18233.0
2024-09-05 15:40:00,139.93,139.94,139.54,139.54,17200.0,137.5591,137.5689,137.1757,137.1757,17200.0
2024-09-05 15:45:00,139.54,139.75,139.45,139.75,22973.0,137.1757,137.3821,137.0872,137.3821,22973.0
2024-09-05 15:50:00,139.74,139.76,139.24,139.52,42449.0,137.3723,137.392,136.8808,137.156,42449.0
2024-09-05 15:55:00,139.5,139.66,139.39,139.65,117447.0,137.1364,137.2937,137.0282,137.2838,117447.0
2024-09-06 09:30:00,139.44,140.0,138.75,140.0,17736.0,137.0774,137.6279,136.3991,137.6279,17736.0
2024-09-06 09:35:00,139.81,140.72,139.81,140.48,6499.0,137.4411,138.3357,137.4411,138.0998,6499.0
2024-09-06 09:40:00,140.84,141.03,140.25,140.8,9225.0,138.4537,138.6405,137.8737,138.4144,9225.0
2024-09-06 09:45:00,140.9,141.37,140.9,141.21,7136.0,138.5127,138.9747,138.5127,138.8174,7136.0
2024-09-06 09:50:00,141.15,141.61,140.98,141.03,3422.0,138.7584,139.2106,138.5913,138.6405,3422.0
2024-09-06 09:55:00,140.96,140.98,140.55,140.66,10060.0,138.5716,138.5913,138.1686,138.2767,10060.0
2024-09-06 10:00:00,140.57,140.57,140.07,140.07,4321.0,138.1883,138.1883,137.6967,137.6967,4321.0
2024-09-06 10:05:00,139.97,140.0,139.61,139.61,10467.0,137.5984,137.6279,137.2445,137.2445,10467.0
2024-09-06 10:10:00,139.64,139.84,139.21,139.32,19107.0,137.274,137.4706,136.8513,136.9594,19107.0
2024-09-06 10:15:00,139.41,139.42,138.8,139.03,12171.0,137.0479,137.0577,136.4482,136.6743,12171.0
2024-09-06 10:20:00,139.03,139.38,138.96,138.96,20350.0,136.6743,137.0184,136.6055,136.6055,20350.0
2024-09-06 10:25:00,139.11,139.11,138.61,138.75,10999.0,136.753,136.753,136.2615,136.3991,10999.0
2024-09-06 10:30:00,138.8,138.88,138.59,138.69,4315.0,136.4482,136.5269,136.2418,136.3401,4315.0
2024-09-06 10:35:00,138.69,138.94,138.49,138.94,9658.0,136.3401,136.5859,136.1435,136.5859,9658.0
2024-09-06 10:40:00,138.82,138.89,138.63,138.64,5289.0,136.4679,136.5367,136.2811,136.291,5289.0
2024-09-06 10:45:00,138.71,138.8,138.51,138.64,4068.0,136.3598,136.4482,136.1632,136.291,4068.0
2024-09-06 10:50:00,138.72,138.72,138.47,138.56,6290.0,136.3696,136.3696,136.1238,136.2123,6290.0
2024-09-06 10:55:00,138.52,138.73,138.45,138.56,5881.0,136.173,136.3794,136.1042,136.2123,5881.0
2024-09-06 11:00:00,138.6,139.63,138.6,139.36,6059.0,136.2516,137.2642,136.2516,136.9988,6059.0
2024-09-06 11:05:00,139.4,139.52,138.76,138.83,2340.0,137.0381,137.156,136.4089,136.4777,2340.0
2024-09-06 11:10:00,138.86,138.86,138.38,138.45,12510.0,136.5072,136.5072,136.0354,136.1042,12510.0
2024-09-06 11:15:00,138.53,138.53,138.2,138.31,10860.0,136.1828,136.1828,135.8584,135.9665,10860.0
2024-09-06 11:20:00,138.31,138.39,138.19,138.32,4534.0,135.9665,136.0452,135.8486,135.9764,4534.0
2024-09-06 11:25:00,138.37,138.51,138.21,138.38,2499.0,136.0255,136.1632,135.8682,136.0354,2499.0
2024-09-06 11:30:00,138.3,138.52,138.28,138.28,3996.0,135.9567,136.173,135.9371,135.9371,3996.0
2024-09-06 11:35:00,138.28,138.29,138.24,138.28,2211.0,135.9371,135.9469,135.8977,135.9371,2211.0
2024-09-06 11:40:00,138.22,138.34,138.19,138.19,1400.0,135.8781,135.996,135.8486,135.8486,1400.0
2024-09-06 11:45:00,138.18,138.27,137.91,138.12,8896.0,135.8387,135.9272,135.5733,135.7798,8896.0
2024-09-06 11:50:00,138.12,138.2,138.03,138.13,3379.0,135.7798,135.8584,135.6913,135.7896,3379.0
2024-09-06 11:55:00,138.26,138.26,138.05,138.21,4509.0,135.9174,135.9174,135.711,135.8682,4509.0
2024-09-06 12:00:00,138.09,138.24,138.06,138.2,2630.0,135.7503,135.8977,135.7208,135.8584,2630.0
2024-09-06 12:05:00,138.24,138.29,138.01,138.1,8066.0,135.8977,135.9469,135.6716,135.7601,8066.0
2024-09-06 12:10:00,138.12,138.27,138.12,138.19,5949.0,135.7798,135.9272,135.7798,135.8486,5949.0
2024-09-06 12:15:00,138.16,138.17,138.0,138.0,3651.0,135.8191,135.8289,135.6618,135.6618,3651.0
2024-09-06 12:20:00,138.0,138.22,138.0,138.19,3094.0,135.6618,135.8781,135.6618,135.8486,3094.0
2024-09-06 12:25:00,138.15,138.22,137.95,138.03,6578.0,135.8093,135.8781,135.6126,135.6913,6578.0
2024-09-06 12:30:00,138.03,138.25,137.98,138.25,4913.0,135.6913,135.9076,135.6421,135.9076,4913.0
2024-09-06 12:35:00,138.25,138.4,138.2,138.33,8321.0,135.9076,136.055,135.8584,135.9862,8321.0
2024-09-06 12:40:00,138.32,138.64,138.27,138.59,6620.0,135.9764,136.291,135.9272,136.2418,6620.0
2024-09-06 12:45:00,138.63,138.63,138.37,138.4,3710.0,136.2811,136.2811,136.0255,136.055,3710.0
2024-09-06 12:50:00,138.46,138.5,138.38,138.44,2125.0,136.114,136.1533,136.0354,136.0943,2125.0
2024-09-06 12:55:00,138.45,138.87,138.44,138.76,8936.0,136.1042,136.5171,136.0943,136.4089,8936.0
2024-09-06 13:00:00,138.81,139.08,138.81,139.08,3276.0,136.4581,136.7235,136.4581,136.7235,3276.0
2024-09-06 13:05:00,139.02,139.36,139.0,139.3,3405.0,136.6645,136.9988,136.6449,136.9398,3405.0
2024-09-06 13:10:00,139.31,139.36,139.25,139.31,2573.0,136.9496,136.9988,136.8906,136.9496,2573.0
2024-09-06 13:15:00,139.28,139.46,139.17,139.43,12285.0,136.9201,137.0971,136.812,137.0676,12285.0
2024-09-06 13:20:00,139.43,139.75,139.41,139.66,8633.0,137.0676,137.3821,137.0479,137.2937,8633.0
2024-09-06 13:25:00,139.66,139.75,139.52,139.59,7515.0,137.2937,137.3821,137.156,137.2249,7515.0
2024-09-06 13:30:00,139.59,139.6,139.44,139.45,4894.0,137.2249,137.2347,137.0774,137.0872,4894.0
2024-09-06 13:35:00,139.4,139.4,139.14,139.27,5002.0,137.0381,137.0381,136.7825,136.9103,5002.0
2024-09-06 13:40:00,139.26,139.27,139.19,139.27,2204.0,136.9004,136.9103,136.8316,136.9103,2204.0
2024-09-06 13:45:00,139.27,139.4,139.16,139.4,5085.0,136.9103,137.0381,136.8021,137.0381,5085.0
2024-09-06 13:50:00,139.39,139.64,139.38,139.59,8268.0,137.0282,137.274,137.0184,137.2249,8268.0
2024-09-06 13:55:00,139.67,139.82,139.64,139.67,4241.0,137.3035,137.451,137.274,137.3035,4241.0
2024-09-06 14:00:00,139.67,139.74,139.38,139.38,6242.0,137.3035,137.3723,137.0184,137.0184,6242.0
2024-09-06 14:05:00,139.39,139.53,139.38,139.47,5998.0,137.0282,137.1659,137.0184,137.1069,5998.0
2024-09-06 14:10:00,139.46,139.53,139.4,139.47,32496.0,137.0971,137.1659,137.0381,137.1069,32496.0
2024-09-06 14:15:00,139.47,139.65,139.46,139.52,8520.0,137.1069,137.2838,137.0971,137.156,8520.0
2024-09-06 14:20:00,139.55,139.55,139.25,139.26,7074.0,137.1855,137.1855,136.8906,136.9004,7074.0
2024-09-06 14:25:00,139.31,139.32,139.09,139.17,5239.0,136.9496,136.9594,136.7333,136.812,5239.0
2024-09-06 14:30:00,139.14,139.14,138.68,138.76,9172.0,136.7825,136.7825,136.3303,136.4089,9172.0
2024-09-06 14:35:00,138.74,138.77,138.53,138.64,1809.0,136.3893,136.4188,136.1828,136.291,1809.0
2024-09-06 14:40:00,138.65,138.92,138.63,138.92,4134.0,136.3008,136.5662,136.2811,136.5662,4134.0
2024-09-06 14:45:00,138.95,139.01,138.82,138.83,2562.0,136.5957,136.6547,136.4679,136.4777,2562.0
2024-09-06 14:50:00,138.86,138.9,138.7,138.82,5522.0,136.5072,136.5465,136.3499,136.4679,5522.0
2024-09-06 14:55:00,138.94,139.0,138.89,138.93,34219.0,136.5859,136.6449,136.5367,136.576,34219.0
2024-09-06 15:00:00,138.97,139.16,138.89,139.16,4361.0,136.6154,136.8021,136.5367,136.8021,4361.0
2024-09-06 15:05:00,139.17,139.32,139.14,139.18,2878.0,136.812,136.9594,136.7825,136.8218,2878.0
2024-09-06 15:10:00,139.23,139.23,139.12,139.21,1259.0,136.871,136.871,136.7628,136.8513,1259.0
2024-09-06 15:15:00,139.14,139.25,138.99,138.99,8891.0,136.7825,136.8906,136.635,136.635,8891.0
2024-09-06 15:20:00,139.02,139.34,138.99,139.3,4754.0,136.6645,136.9791,136.635,136.9398,4754.0
2024-09-06 15:25:00,139.29,139.56,139.23,139.32,5711.0,136.9299,137.1954,136.871,136.9594,5711.0
2024-09-06 15:30:00,139.28,139.34,139.21,139.22,3641.0,136.9201,136.9791,136.8513,136.8611,3641.0
2024-09-06 15:35:00,139.18,139.18,138.8,138.8,5652.0,136.8218,136.8218,136.4482,136.4482,5652.0
2024-09-06 15:40:00,138.83,138.91,138.72,138.85,7510.0,136.4777,136.5564,136.3696,136.4974,7510.0
2024-09-06 15:45:00,138.89,139.17,138.84,139.1,9078.0,136.5367,136.812,136.4876,136.7432,9078.0
2024-09-06 15:50:00,139.08,139.09,138.46,138.56,41263.0,136.7235,136.7333,136.114,136.2123,41263.0
2024-09-06 15:55:00,138.57,138.84,138.39,138.75,80648.0,136.2221,136.4876,136.0452,136.3991,80648.0
2024-09-09 09:30:00,141.6,142.14,141.07,141.84,39187.0,139.2008,139.7317,138.6798,139.4367,39187.0
2024-09-09 09:35:00,141.98,142.92,141.81,142.05,16191.0,139.5744,140.4984,139.4072,139.6432,16191.0
2024-09-09 09:40:00,142.08,142.71,141.95,142.14,9887.0,139.6727,140.292,139.5449,139.7317,9887.0
2024-09-09 09:45:00,142.22,142.55,141.97,142.01,13149.0,139.8103,140.1347,139.5645,139.6039,13149.0
2024-09-09 09:50:00,142.01,142.08,141.06,141.42,25564.0,139.6039,139.6727,138.67,139.0239,25564.0
2024-09-09 09:55:00,141.51,141.79,141.43,141.65,9957.0,139.1123,139.3876,139.0337,139.25,9957.0
2024-09-09 10:00:00,141.63,141.84,141.58,141.58,13248.0,139.2303,139.4367,139.1811,139.1811,13248.0
2024-09-09 10:05:00,141.64,142.34,141.64,142.33,5378.0,139.2401,139.9283,139.2401,139.9184,5378.0
2024-09-09 10:10:00,142.37,142.59,142.37,142.52,7083.0,139.9578,140.174,139.9578,140.1052,7083.0
2024-09-09 10:15:00,142.53,143.05,142.52,142.8,7210.0,140.115,140.6262,140.1052,140.3805,7210.0
2024-09-09 10:20:00,142.8,142.98,142.52,142.72,12072.0,140.3805,140.5574,140.1052,140.3018,12072.0
2024-09-09 10:25:00,142.79,143.08,142.67,142.68,10105.0,140.3706,140.6557,140.2527,140.2625,10105.0
2024-09-09 10:30:00,142.66,142.99,142.5,142.99,10170.0,140.2428,140.5673,140.0856,140.5673,10170.0
2024-09-09 10:35:00,142.92,143.09,142.71,142.82,11300.0,140.4984,140.6656,140.292,140.4001,11300.0
2024-09-09 10:40:00,142.93,143.08,142.76,142.76,10519.0,140.5083,140.6557,140.3411,140.3411,10519.0
2024-09-09 10:45:00,142.82,142.9,142.64,142.86,9140.0,140.4001,140.4788,140.2232,140.4395,9140.0
2024-09-09 10:50:00,142.86,142.86,142.57,142.75,11741.0,140.4395,140.4395,140.1544,140.3313,11741.0
2024-09-09 10:55:00,142.82,142.92,142.27,142.28,5934.0,140.4001,140.4984,139.8594,139.8693,5934.0
2024-09-09 11:00:00,142.39,142.39,142.04,142.33,5349.0,139.9774,139.9774,139.6333,139.9184,5349.0
2024-09-09 11:05:00,142.41,142.42,142.16,142.17,4681.0,139.9971,140.0069,139.7513,139.7611,4681.0
2024-09-09 11:10:00,142.24,142.27,142.15,142.23,3588.0,139.83,139.8594,139.7415,139.8201,3588.0
2024-09-09 11:15:00,142.17,142.17,141.99,142.11,3619.0,139.7611,139.7611,139.5842,139.7022,3619.0
2024-09-09 11:20:00,142.21,142.31,142.13,142.28,1248.0,139.8005,139.8988,139.7218,139.8693,1248.0
2024-09-09 11:25:00,142.27,142.39,142.17,142.31,2855.0,139.8594,139.9774,139.7611,139.8988,2855.0
2024-09-09 11:30:00,142.4,142.43,142.2,142.39,2000.0,139.9872,140.0167,139.7906,139.9774,2000.0
2024-09-09 11:35:00,142.34,142.45,142.33,142.45,2352.0,139.9283,140.0364,139.9184,140.0364,2352.0
2024-09-09 11:40:00,142.46,142.77,142.39,142.73,6083.0,140.0462,140.351,139.9774,140.3117,6083.0
2024-09-09 11:45:00,142.73,143.13,142.67,143.13,4350.0,140.3117,140.7049,140.2527,140.7049,4350.0
2024-09-09 11:50:00,143.13,143.19,143.03,143.03,6036.0,140.7049,140.7639,140.6066,140.6066,6036.0
2024-09-09 11:55:00,143.03,143.04,142.63,142.7,16110.0,140.6066,140.6164,140.2134,140.2822,16110.0
2024-09-09 12:00:00,142.76,142.77,142.59,142.73,1000.0,140.3411,140.351,140.174,140.3117,1000.0
2024-09-09 12:05:00,142.8,143.0,142.8,142.97,8813.0,140.3805,140.5771,140.3805,140.5476,8813.0
2024-09-09 12:10:00,142.94,143.16,142.94,143.15,739.0,140.5181,140.7344,140.5181,140.7245,739.0
2024-09-09 12:15:00,143.1,143.24,143.03,143.11,3703.0,140.6754,140.813,140.6066,140.6852,3703.0
2024-09-09 12:20:00,143.05,143.12,143.01,143.04,4243.0,140.6262,140.695,140.5869,140.6164,4243.0
2024-09-09 12:25:00,143.08,143.2,143.07,143.12,2250.0,140.6557,140.7737,140.6459,140.695,2250.0
2024-09-09 12:30:00,143.12,143.25,143.03,143.11,12910.0,140.695,140.8228,140.6066,140.6852,12910.0
2024-09-09 12:35:00,143.15,143.15,143.01,143.01,5755.0,140.7245,140.7245,140.5869,140.5869,5755.0
2024-09-09 12:40:00,143.06,143.16,142.97,143.16,5509.0,140.6361,140.7344,140.5476,140.7344,5509.0
2024-09-09 12:45:00,143.1,143.22,143.07,143.13,2509.0,140.6754,140.7934,140.6459,140.7049,2509.0
2024-09-09 12:50:00,143.16,143.16,142.97,143.02,5058.0,140.7344,140.7344,140.5476,140.5967,5058.0
2024-09-09 12:55:00,143.03,143.18,143.02,143.17,4467.0,140.6066,140.754,140.5967,140.7442,4467.0
2024-09-09 13:00:00,143.21,143.51,143.1,143.23,16689.0,140.7835,141.0784,140.6754,140.8032,16689.0
2024-09-09 13:05:00,143.2,143.22,143.16,143.22,3942.0,140.7737,140.7934,140.7344,140.7934,3942.0
2024-09-09 13:10:00,143.2,143.21,143.02,143.02,4784.0,140.7737,140.7835,140.5967,140.5967,4784.0
2024-09-09 13:15:00,143.01,143.01,142.77,142.77,3258.0,140.5869,140.5869,140.351,140.351,3258.0
2024-09-09 13:20:00,142.78,142.79,142.67,142.69,2897.0,140.3608,140.3706,140.2527,140.2723,2897.0
2024-09-09 13:25:00,142.7,142.76,142.61,142.61,2990.0,140.2822,140.3411,140.1937,140.1937,2990.0
2024-09-09 13:30:00,142.57,142.62,142.37,142.47,4225.0,140.1544,140.2035,139.9578,140.0561,4225.0
2024-09-09 13:35:00,142.46,142.59,142.43,142.52,2821.0,140.0462,140.174,140.0167,140.1052,2821.0
2024-09-09 13:40:00,142.55,142.64,142.31,142.33,2723.0,140.1347,140.2232,139.8988,139.9184,2723.0
2024-09-09 13:45:00,142.28,142.57,142.24,142.56,4321.0,139.8693,140.1544,139.83,140.1445,4321.0
2024-09-09 13:50:00,142.55,142.59,142.48,142.55,1632.0,140.1347,140.174,140.0659,140.1347,1632.0
2024-09-09 13:55:00,142.55,142.55,142.34,142.34,2992.0,140.1347,140.1347,139.9283,139.9283,2992.0
2024-09-09 14:00:00,142.39,142.41,142.32,142.32,1100.0,139.9774,139.9971,139.9086,139.9086,1100.0
2024-09-09 14:05:00,142.29,142.29,142.16,142.24,1621.0,139.8791,139.8791,139.7513,139.83,1621.0
2024-09-09 14:10:00,142.2,142.31,142.14,142.25,3226.0,139.7906,139.8988,139.7317,139.8398,3226.0
2024-09-09 14:15:00,142.19,142.22,142.15,142.21,4687.0,139.7808,139.8103,139.7415,139.8005,4687.0
2024-09-09 14:20:00,142.15,142.19,142.14,142.19,1445.0,139.7415,139.7808,139.7317,139.7808,1445.0
2024-09-09 14:25:00,142.12,142.12,141.78,141.87,10500.0,139.712,139.712,139.3778,139.4662,10500.0
2024-09-09 14:30:00,141.74,141.86,141.61,141.7,3411.0,139.3384,139.4564,139.2106,139.2991,3411.0
2024-09-09 14:35:00,141.68,141.68,141.55,141.55,2903.0,139.2794,139.2794,139.1516,139.1516,2903.0
2024-09-09 14:40:00,141.56,141.65,141.48,141.65,2355.0,139.1615,139.25,139.0828,139.25,2355.0
2024-09-09 14:45:00,141.62,141.65,141.55,141.64,1403.0,139.2205,139.25,139.1516,139.2401,1403.0
2024-09-09 14:50:00,141.68,141.77,141.58,141.77,7454.0,139.2794,139.3679,139.1811,139.3679,7454.0
2024-09-09 14:55:00,141.75,141.82,141.67,141.82,2978.0,139.3483,139.4171,139.2696,139.4171,2978.0
2024-09-09 15:00:00,141.83,141.83,141.7,141.7,2549.0,139.4269,139.4269,139.2991,139.2991,2549.0
2024-09-09 15:05:00,141.77,141.8,141.72,141.73,2350.0,139.3679,139.3974,139.3188,139.3286,2350.0
2024-09-09 15:10:00,141.72,141.78,141.64,141.69,3855.0,139.3188,139.3778,139.2401,139.2893,3855.0
2024-09-09 15:15:00,141.72,141.76,141.55,141.59,5506.0,139.3188,139.3581,139.1516,139.191,5506.0
2024-09-09 15:20:00,141.59,141.6,141.47,141.47,4843.0,139.191,139.2008,139.073,139.073,4843.0
2024-09-09 15:25:00,141.51,141.88,141.51,141.87,5140.0,139.1123,139.4761,139.1123,139.4662,5140.0
2024-09-09 15:30:00,141.84,141.85,141.65,141.75,8862.0,139.4367,139.4466,139.25,139.3483,8862.0
2024-09-09 15:35:00,141.76,141.87,141.61,141.66,4323.0,139.3581,139.4662,139.2106,139.2598,4323.0
2024-09-09 15:40:00,141.7,141.84,141.68,141.7,6997.0,139.2991,139.4367,139.2794,139.2991,6997.0
2024-09-09 15:45:00,141.7,141.7,141.28,141.38,11638.0,139.2991,139.2991,138.8862,138.9845,11638.0
2024-09-09 15:50:00,141.33,141.44,140.85,140.95,33587.0,138.9354,139.0435,138.4635,138.5618,33587.0
2024-09-09 15:55:00,140.94,140.98,140.74,140.98,84648.0,138.552,138.5913,138.3554,138.5913,84648.0
2024-09-10 09:30:00,141.25,141.27,139.96,139.96,27382.0,138.8567,138.8764,137.5886,137.5886,27382.0
2024-09-10 09:35:00,140.01,140.43,139.84,139.84,7900.0,137.6377,138.0506,137.4706,137.4706,7900.0
2024-09-10 09:40:00,139.81,140.03,139.66,139.89,3450.0,137.4411,137.6574,137.2937,137.5198,3450.0
2024-09-10 09:45:00,139.9,140.02,139.28,139.34,9589.0,137.5296,137.6476,136.9201,136.9791,9589.0
2024-09-10 09:50:00,139.33,139.81,139.16,139.66,11221.0,136.9693,137.4411,136.8021,137.2937,11221.0
2024-09-10 09:55:00,139.55,139.74,139.34,139.74,13055.0,137.1855,137.3723,136.9791,137.3723,13055.0
2024-09-10 10:00:00,139.67,139.7,138.86,139.1,8408.0,137.3035,137.333,136.5072,136.7432,8408.0
2024-09-10 10:05:00,139.09,139.09,138.44,138.8,7278.0,136.7333,136.7333,136.0943,136.4482,7278.0
2024-09-10 10:10:00,138.76,138.76,138.13,138.13,4567.0,136.4089,136.4089,135.7896,135.7896,4567.0
2024-09-10 10:15:00,138.26,138.57,138.25,138.27,6568.0,135.9174,136.2221,135.9076,135.9272,6568.0
2024-09-10 10:20:00,138.35,138.35,138.03,138.31,2903.0,136.0059,136.0059,135.6913,135.9665,2903.0
2024-09-10 10:25:00,138.4,138.62,138.27,138.62,2967.0,136.055,136.2713,135.9272,136.2713,2967.0
2024-09-10 10:30:00,138.58,138.66,138.29,138.34,4579.0,136.232,136.3106,135.9469,135.996,4579.0
2024-09-10 10:35:00,138.43,138.66,138.42,138.61,6675.0,136.0845,136.3106,136.0747,136.2615,6675.0
2024-09-10 10:40:00,138.61,138.61,138.52,138.59,2360.0,136.2615,136.2615,136.173,136.2418,2360.0
2024-09-10 10:45:00,138.58,138.84,138.57,138.74,11406.0,136.232,136.4876,136.2221,136.3893,11406.0
2024-09-10 10:50:00,138.82,138.89,138.68,138.81,12509.0,136.4679,136.5367,136.3303,136.4581,12509.0
2024-09-10 10:55:00,138.82,138.96,138.75,138.82,12484.0,136.4679,136.6055,136.3991,136.4679,12484.0
2024-09-10 11:00:00,138.81,139.01,138.8,139.0,4256.0,136.4581,136.6547,136.4482,136.6449,4256.0
2024-09-10 11:05:00,138.94,139.32,138.88,139.32,7048.0,136.5859,136.9594,136.5269,136.9594,7048.0
2024-09-10 11:10:00,139.36,139.77,139.36,139.75,4300.0,136.9988,137.4018,136.9988,137.3821,4300.0
2024-09-10 11:15:00,139.78,139.79,139.47,139.65,11990.0,137.4116,137.4215,137.1069,137.2838,11990.0
2024-09-10 11:20:00,139.65,139.98,139.65,139.98,7852.0,137.2838,137.6083,137.2838,137.6083,7852.0
2024-09-10 11:25:00,140.0,140.19,140.0,140.07,2497.0,137.6279,137.8147,137.6279,137.6967,2497.0
2024-09-10 11:30:00,140.04,140.17,139.85,139.91,4811.0,137.6672,137.795,137.4805,137.5394,4811.0
2024-09-10 11:35:00,139.91,139.92,139.63,139.63,10534.0,137.5394,137.5493,137.2642,137.2642,10534.0
2024-09-10 11:40:00,139.65,139.87,139.64,139.84,7062.0,137.2838,137.5001,137.274,137.4706,7062.0
2024-09-10 11:45:00,139.75,139.85,139.65,139.71,3517.0,137.3821,137.4805,137.2838,137.3428,3517.0
2024-09-10 11:50:00,139.63,139.68,139.47,139.5,2617.0,137.2642,137.3133,137.1069,137.1364,2617.0
2024-09-10 11:55:00,139.56,139.56,139.39,139.44,9107.0,137.1954,137.1954,137.0282,137.0774,9107.0
2024-09-10 12:00:00,139.45,139.49,139.33,139.43,5850.0,137.0872,137.1266,136.9693,137.0676,5850.0
2024-09-10 12:05:00,139.5,139.51,139.3,139.36,3626.0,137.1364,137.1462,136.9398,136.9988,3626.0
2024-09-10 12:10:00,139.36,139.45,139.2,139.2,1849.0,136.9988,137.0872,136.8415,136.8415,1849.0
2024-09-10 12:15:00,139.25,139.33,139.17,139.18,1798.0,136.8906,136.9693,136.812,136.8218,1798.0
2024-09-10 12:20:00,139.18,139.18,139.01,139.1,3277.0,136.8218,136.8218,136.6547,136.7432,3277.0
2024-09-10 12:25:00,139.09,139.12,138.98,139.08,4941.0,136.7333,136.7628,136.6252,136.7235,4941.0
2024-09-10 12:30:00,139.02,139.08,138.94,139.0,2407.0,136.6645,136.7235,136.5859,136.6449,2407.0
2024-09-10 12:35:00,139.02,139.17,139.02,139.11,2053.0,136.6645,136.812,136.6645,136.753,2053.0
2024-09-10 12:40:00,139.06,139.19,138.97,139.12,5638.0,136.7038,136.8316,136.6154,136.7628,5638.0
2024-09-10 12:45:00,139.13,139.19,139.09,139.09,1934.0,136.7727,136.8316,136.7333,136.7333,1934.0
2024-09-10 12:50:00,139.03,139.26,138.98,139.25,3586.0,136.6743,136.9004,136.6252,136.8906,3586.0
2024-09-10 12:55:00,139.27,139.3,139.12,139.14,2853.0,136.9103,136.9398,136.7628,136.7825,2853.0
2024-09-10 13:00:00,139.11,139.19,139.07,139.09,3823.0,136.753,136.8316,136.7137,136.7333,3823.0
2024-09-10 13:05:00,139.01,139.06,138.94,138.94,630.0,136.6547,136.7038,136.5859,136.5859,630.0
2024-09-10 13:10:00,139.04,139.16,139.03,139.07,6406.0,136.6842,136.8021,136.6743,136.7137,6406.0
2024-09-10 13:15:00,139.06,139.09,138.94,138.94,1732.0,136.7038,136.7333,136.5859,136.5859,1732.0
2024-09-10 13:20:00,138.91,139.0,138.87,139.0,4632.0,136.5564,136.6449,136.5171,136.6449,4632.0
2024-09-10 13:25:00,138.96,139.01,138.85,138.85,2959.0,136.6055,136.6547,136.4974,136.4974,2959.0
2024-09-10 13:30:00,138.88,138.91,138.83,138.87,1967.0,136.5269,136.5564,136.4777,136.5171,1967.0
2024-09-10 13:35:00,138.84,138.89,138.84,138.86,3548.0,136.4876,136.5367,136.4876,136.5072,3548.0
2024-09-10 13:40:00,138.88,139.02,138.86,138.9,6283.0,136.5269,136.6645,136.5072,136.5465,6283.0
2024-09-10 13:45:00,138.94,138.95,138.87,138.87,1030.0,136.5859,136.5957,136.5171,136.5171,1030.0
2024-09-10 13:50:00,138.92,138.96,138.74,138.75,2146.0,136.5662,136.6055,136.3893,136.3991,2146.0
2024-09-10 13:55:00,138.72,138.75,138.7,138.73,4470.0,136.3696,136.3991,136.3499,136.3794,4470.0
2024-09-10 14:00:00,138.76,138.81,138.7,138.76,5480.0,136.4089,136.4581,136.3499,136.4089,5480.0
2024-09-10 14:05:00,138.71,138.71,138.68,138.71,1000.0,136.3598,136.3598,136.3303,136.3598,1000.0
2024-09-10 14:10:00,138.71,138.71,138.52,138.52,4281.0,136.3598,136.3598,136.173,136.173,4281.0
2024-09-10 14:15:00,138.54,139.19,138.54,139.09,15673.0,136.1926,136.8316,136.1926,136.7333,15673.0
2024-09-10 14:20:00,139.09,139.11,138.88,139.0,1581.0,136.7333,136.753,136.5269,136.6449,1581.0
2024-09-10 14:25:00,138.99,139.3,138.95,139.3,4100.0,136.635,136.9398,136.5957,136.9398,4100.0
2024-09-10 14:30:00,139.32,139.38,139.21,139.35,1312.0,136.9594,137.0184,136.8513,136.9889,1312.0
2024-09-10 14:35:00,139.45,139.51,139.39,139.51,3150.0,137.0872,137.1462,137.0282,137.1462,3150.0
2024-09-10 14:40:00,139.46,139.51,139.4,139.45,2762.0,137.0971,137.1462,137.0381,137.0872,2762.0
2024-09-10 14:45:00,139.46,139.63,139.34,139.39,3604.0,137.0971,137.2642,136.9791,137.0282,3604.0
2024-09-10 14:50:00,139.44,139.58,139.39,139.56,4535.0,137.0774,137.215,137.0282,137.1954,4535.0
2024-09-10 14:55:00,139.62,139.62,139.35,139.38,2953.0,137.2544,137.2544,136.9889,137.0184,2953.0
2024-09-10 15:00:00,139.33,139.43,139.24,139.38,7153.0,136.9693,137.0676,136.8808,137.0184,7153.0
2024-09-10 15:05:00,139.4,139.5,139.24,139.26,8805.0,137.0381,137.1364,136.8808,136.9004,8805.0
2024-09-10 15:10:00,139.2,139.25,139.0,139.25,14645.0,136.8415,136.8906,136.6449,136.8906,14645.0
2024-09-10 15:15:00,139.18,139.22,139.13,139.21,4172.0,136.8218,136.8611,136.7727,136.8513,4172.0
2024-09-10 15:20:00,139.22,139.35,139.18,139.2,5572.0,136.8611,136.9889,136.8218,136.8415,5572.0
2024-09-10 15:25:00,139.19,139.23,139.12,139.13,5055.0,136.8316,136.871,136.7628,136.7727,5055.0
2024-09-10 15:30:00,139.11,139.22,139.05,139.17,7670.0,136.753,136.8611,136.694,136.812,7670.0
2024-09-10 15:35:00,139.14,139.28,139.02,139.27,6271.0,136.7825,136.9201,136.6645,136.9103,6271.0
2024-09-10 15:40:00,139.31,139.46,139.26,139.42,10241.0,136.9496,137.0971,136.9004,137.0577,10241.0
2024-09-10 15:45:00,139.45,139.67,139.39,139.67,10868.0,137.0872,137.3035,137.0282,137.3035,10868.0
2024-09-10 15:50:00,139.61,139.71,139.48,139.69,19543.0,137.2445,137.3428,137.1167,137.3232,19543.0
2024-09-10 15:55:00,139.69,139.69,139.31,139.56,65792.0,137.3232,137.3232,136.9496,137.1954,65792.0
2024-09-11 09:30:00,138.51,139.18,137.86,137.9,17672.0,136.1632,136.8218,135.5242,135.5635,17672.0
2024-09-11 09:35:00,137.89,138.01,137.42,137.44,5366.0,135.5537,135.6716,135.0916,135.1113,5366.0
2024-09-11 09:40:00,137.44,137.7,136.87,136.9,10737.0,135.1113,135.3669,134.5509,134.5804,10737.0
2024-09-11 09:45:00,136.96,137.0,136.28,136.51,7891.0,134.6394,134.6787,133.9709,134.197,7891.0
2024-09-11 09:50:00,136.62,136.64,135.62,135.94,15599.0,134.3052,134.3248,133.3221,133.6367,15599.0
2024-09-11 09:55:00,135.9,135.96,135.26,135.32,18060.0,133.5974,133.6564,132.9682,133.0272,18060.0
2024-09-11 10:00:00,135.39,135.8,134.88,135.0,20244.0,133.096,133.4991,132.5947,132.7126,20244.0
2024-09-11 10:05:00,134.96,135.04,134.57,135.03,4242.0,132.6733,132.752,132.2899,132.7421,4242.0
2024-09-11 10:10:00,134.94,135.2,134.75,134.81,14291.0,132.6536,132.9092,132.4669,132.5258,14291.0
2024-09-11 10:15:00,134.71,134.76,134.4,134.4,7861.0,132.4275,132.4767,132.1228,132.1228,7861.0
2024-09-11 10:20:00,134.31,134.38,134.09,134.16,7148.0,132.0343,132.1031,131.818,131.8869,7148.0
2024-09-11 10:25:00,134.09,134.18,133.73,133.88,10723.0,131.818,131.9065,131.4641,131.6116,10723.0
2024-09-11 10:30:00,133.85,134.12,133.42,133.56,53167.0,131.5821,131.8475,131.1594,131.297,53167.0
2024-09-11 10:35:00,133.63,133.96,133.58,133.78,9785.0,131.3658,131.6903,131.3167,131.5133,9785.0
2024-09-11 10:40:00,133.7,133.93,133.55,133.87,10738.0,131.4347,131.6608,131.2872,131.6018,10738.0
2024-09-11 10:45:00,133.91,133.91,133.57,133.57,8214.0,131.6411,131.6411,131.3069,131.3069,8214.0
2024-09-11 10:50:00,133.57,133.95,133.57,133.95,15071.0,131.3069,131.6804,131.3069,131.6804,15071.0
2024-09-11 10:55:00,133.77,134.01,133.77,133.91,11555.0,131.5035,131.7394,131.5035,131.6411,11555.0
2024-09-11 11:00:00,133.97,134.37,133.9,134.37,11999.0,131.7001,132.0933,131.6313,132.0933,11999.0
2024-09-11 11:05:00,134.2,134.51,134.12,134.24,10485.0,131.9262,132.2309,131.8475,131.9655,10485.0
2024-09-11 11:10:00,134.23,134.57,134.22,134.42,4203.0,131.9557,132.2899,131.9458,132.1425,4203.0
2024-09-11 11:15:00,134.43,134.7,134.36,134.54,4856.0,132.1523,132.4177,132.0835,132.2604,4856.0
2024-09-11 11:20:00,134.59,134.68,134.45,134.58,6453.0,132.3096,132.3981,132.1719,132.2997,6453.0
2024-09-11 11:25:00,134.6,134.71,134.53,134.62,4642.0,132.3194,132.4275,132.2506,132.3391,4642.0
2024-09-11 11:30:00,134.73,135.1,134.64,135.08,6144.0,132.4472,132.8109,132.3587,132.7913,6144.0
2024-09-11 11:35:00,135.01,135.12,134.93,135.12,6219.0,132.7225,132.8306,132.6438,132.8306,6219.0
2024-09-11 11:40:00,135.05,135.17,134.99,135.04,33009.0,132.7618,132.8797,132.7028,132.752,33009.0
2024-09-11 11:45:00,135.1,135.14,134.99,135.0,3841.0,132.8109,132.8503,132.7028,132.7126,3841.0
2024-09-11 11:50:00,135.06,135.08,134.9,134.95,6066.0,132.7716,132.7913,132.6143,132.6635,6066.0
2024-09-11 11:55:00,134.96,134.96,134.44,134.87,5913.0,132.6733,132.6733,132.1621,132.5848,5913.0
2024-09-11 12:00:00,134.84,135.08,134.65,135.06,6264.0,132.5553,132.7913,132.3686,132.7716,6264.0
2024-09-11 12:05:00,135.09,135.18,134.93,134.93,4929.0,132.8011,132.8896,132.6438,132.6438,4929.0
2024-09-11 12:10:00,134.99,135.02,134.74,134.88,4200.0,132.7028,132.7323,132.457,132.5947,4200.0
2024-09-11 12:15:00,134.89,135.04,134.59,135.04,12166.0,132.6045,132.752,132.3096,132.752,12166.0
2024-09-11 12:20:00,135.14,135.16,134.91,135.0,7086.0,132.8503,132.8699,132.6242,132.7126,7086.0
2024-09-11 12:25:00,135.02,135.16,134.99,135.1,5228.0,132.7323,132.8699,132.7028,132.8109,5228.0
2024-09-11 12:30:00,135.16,135.2,135.09,135.13,21822.0,132.8699,132.9092,132.8011,132.8404,21822.0
2024-09-11 12:35:00,135.13,135.18,135.04,135.12,4894.0,132.8404,132.8896,132.752,132.8306,4894.0
2024-09-11 12:40:00,135.12,135.22,135.06,135.08,11129.0,132.8306,132.9289,132.7716,132.7913,11129.0
2024-09-11 12:45:00,135.06,135.08,134.93,134.97,7562.0,132.7716,132.7913,132.6438,132.6831,7562.0
2024-09-11 12:50:00,134.97,135.07,134.9,134.97,7121.0,132.6831,132.7814,132.6143,132.6831,7121.0
2024-09-11 12:55:00,134.9,134.94,134.72,134.72,16826.0,132.6143,132.6536,132.4374,132.4374,16826.0
2024-09-11 13:00:00,134.72,135.16,134.72,135.07,8263.0,132.4374,132.8699,132.4374,132.7814,8263.0
2024-09-11 13:05:00,135.11,135.31,134.83,135.1,33201.0,132.8208,133.0174,132.5455,132.8109,33201.0
2024-09-11 13:10:00,135.17,135.41,135.14,135.35,10935.0,132.8797,133.1157,132.8503,133.0567,10935.0
2024-09-11 13:15:00,135.38,135.41,135.28,135.36,11412.0,133.0862,133.1157,132.9879,133.0665,11412.0
2024-09-11 13:20:00,135.39,135.48,135.25,135.34,10041.0,133.096,133.1845,132.9584,133.0469,10041.0
2024-09-11 13:25:00,135.26,135.6,135.26,135.52,12479.0,132.9682,133.3025,132.9682,133.2238,12479.0
2024-09-11 13:30:00,135.56,135.72,135.48,135.69,21655.0,133.2631,133.4204,133.1845,133.3909,21655.0
2024-09-11 13:35:00,135.69,135.75,135.58,135.72,24667.0,133.3909,133.4499,133.2828,133.4204,24667.0
2024-09-11 13:40:00,135.8,135.97,135.78,135.8,11773.0,133.4991,133.6662,133.4794,133.4991,11773.0
2024-09-11 13:45:00,135.79,136.09,135.74,136.0,10220.0,133.4892,133.7842,133.4401,133.6957,10220.0
2024-09-11 13:50:00,135.97,136.0,135.65,135.67,17444.0,133.6662,133.6957,133.3516,133.3713,17444.0
2024-09-11 13:55:00,135.6,135.6,135.24,135.53,10420.0,133.3025,133.3025,132.9486,133.2336,10420.0
2024-09-11 14:00:00,135.44,135.53,135.36,135.53,2898.0,133.1452,133.2336,133.0665,133.2336,2898.0
2024-09-11 14:05:00,135.53,135.72,135.47,135.6,6018.0,133.2336,133.4204,133.1747,133.3025,6018.0
2024-09-11 14:10:00,135.58,135.81,135.58,135.73,10008.0,133.2828,133.5089,133.2828,133.4303,10008.0
2024-09-11 14:15:00,135.72,135.88,135.71,135.88,3186.0,133.4204,133.5777,133.4106,133.5777,3186.0
2024-09-11 14:20:00,135.89,136.16,135.86,136.11,4591.0,133.5875,133.853,133.5581,133.8038,4591.0
2024-09-11 14:25:00,136.15,136.46,136.12,136.34,8074.0,133.8431,134.1479,133.8137,134.0299,8074.0
2024-09-11 14:30:00,136.33,136.59,136.23,136.59,5604.0,134.0201,134.2757,133.9218,134.2757,5604.0
2024-09-11 14:35:00,136.55,136.67,136.45,136.67,5173.0,134.2364,134.3543,134.1381,134.3543,5173.0
2024-09-11 14:40:00,136.67,136.82,136.61,136.82,7370.0,134.3543,134.5018,134.2954,134.5018,7370.0
2024-09-11 14:45:00,136.87,136.87,136.73,136.77,2463.0,134.5509,134.5509,134.4133,134.4526,2463.0
2024-09-11 14:50:00,136.77,136.89,136.5,136.5,14991.0,134.4526,134.5706,134.1872,134.1872,14991.0
2024-09-11 14:55:00,136.55,136.63,136.45,136.45,3786.0,134.2364,134.315,134.1381,134.1381,3786.0
2024-09-11 15:00:00,136.41,136.57,136.34,136.47,5016.0,134.0987,134.256,134.0299,134.1577,5016.0
2024-09-11 15:05:00,136.53,136.91,136.52,136.87,11128.0,134.2167,134.5903,134.2069,134.5509,11128.0
2024-09-11 15:10:00,136.9,137.5,136.9,137.17,23875.0,134.5804,135.1703,134.5804,134.8459,23875.0
2024-09-11 15:15:00,137.17,137.49,137.17,137.47,4376.0,134.8459,135.1604,134.8459,135.1408,4376.0
2024-09-11 15:20:00,137.44,137.63,137.44,137.63,3755.0,135.1113,135.2981,135.1113,135.2981,3755.0
2024-09-11 15:25:00,137.65,137.81,137.6,137.72,7175.0,135.3177,135.475,135.2686,135.3865,7175.0
2024-09-11 15:30:00,137.73,137.74,137.42,137.65,17195.0,135.3964,135.4062,135.0916,135.3177,17195.0
2024-09-11 15:35:00,137.65,137.67,137.24,137.56,14700.0,135.3177,135.3374,134.9147,135.2293,14700.0
2024-09-11 15:40:00,137.58,137.65,137.16,137.38,23126.0,135.2489,135.3177,134.836,135.0523,23126.0
2024-09-11 15:45:00,137.44,137.57,137.38,137.52,10432.0,135.1113,135.2391,135.0523,135.1899,10432.0
2024-09-11 15:50:00,137.45,137.84,137.23,137.82,44496.0,135.1211,135.5045,134.9048,135.4848,44496.0
2024-09-11 15:55:00,137.85,138.14,137.7,137.74,127126.0,135.5143,135.7994,135.3669,135.4062,127126.0
2024-09-12 09:30:00,138.88,139.36,138.47,139.08,18858.0,136.5269,136.9988,136.1238,136.7235,18858.0
2024-09-12 09:35:00,139.07,139.47,139.05,139.17,4380.0,136.7137,137.1069,136.694,136.812,4380.0
2024-09-12 09:40:00,139.22,139.22,138.87,139.14,5515.0,136.8611,136.8611,136.5171,136.7825,5515.0
2024-09-12 09:45:00,139.14,139.14,137.91,137.91,8150.0,136.7825,136.7825,135.5733,135.5733,8150.0
2024-09-12 09:50:00,137.92,138.48,137.77,138.34,5315.0,135.5832,136.1337,135.4357,135.996,5315.0
2024-09-12 09:55:00,138.45,138.45,137.72,137.86,17617.0,136.1042,136.1042,135.3865,135.5242,17617.0
2024-09-12 10:00:00,137.88,138.1,137.77,138.04,12483.0,135.5438,135.7601,135.4357,135.7011,12483.0
2024-09-12 10:05:00,138.14,138.58,138.13,138.35,9658.0,135.7994,136.232,135.7896,136.0059,9658.0
2024-09-12 10:10:00,138.28,138.61,138.27,138.61,2943.0,135.9371,136.2615,135.9272,136.2615,2943.0
2024-09-12 10:15:00,138.5,138.74,138.46,138.63,8288.0,136.1533,136.3893,136.114,136.2811,8288.0
2024-09-12 10:20:00,138.65,138.84,138.52,138.64,5432.0,136.3008,136.4876,136.173,136.291,5432.0
2024-09-12 10:25:00,138.72,138.87,138.66,138.87,13003.0,136.3696,136.5171,136.3106,136.5171,13003.0
2024-09-12 10:30:00,138.87,138.91,138.68,138.81,10664.0,136.5171,136.5564,136.3303,136.4581,10664.0
2024-09-12 10:35:00,138.82,138.98,138.63,138.98,5932.0,136.4679,136.6252,136.2811,136.6252,5932.0
2024-09-12 10:40:00,138.99,139.21,138.98,139.13,1504.0,136.635,136.8513,136.6252,136.7727,1504.0
2024-09-12 10:45:00,139.2,139.44,139.08,139.36,7364.0,136.8415,137.0774,136.7235,136.9988,7364.0
2024-09-12 10:50:00,139.37,139.37,139.13,139.2,3729.0,137.0086,137.0086,136.7727,136.8415,3729.0
2024-09-12 10:55:00,139.32,139.53,139.14,139.19,4277.0,136.9594,137.1659,136.7825,136.8316,4277.0
2024-09-12 11:00:00,139.27,139.43,139.19,139.43,3103.0,136.9103,137.0676,136.8316,137.0676,3103.0
2024-09-12 11:05:00,139.48,139.6,139.09,139.27,4977.0,137.1167,137.2347,136.7333,136.9103,4977.0
2024-09-12 11:10:00,139.39,139.8,139.39,139.69,3060.0,137.0282,137.4313,137.0282,137.3232,3060.0
2024-09-12 11:15:00,139.7,139.7,139.39,139.39,3189.0,137.333,137.333,137.0282,137.0282,3189.0
2024-09-12 11:20:00,139.31,139.49,139.26,139.34,3752.0,136.9496,137.1266,136.9004,136.9791,3752.0
2024-09-12 11:25:00,139.4,139.4,139.16,139.23,5597.0,137.0381,137.0381,136.8021,136.871,5597.0
2024-09-12 11:30:00,139.18,139.25,139.12,139.15,1658.0,136.8218,136.8906,136.7628,136.7923,1658.0
2024-09-12 11:35:00,139.09,139.18,139.0,139.11,2637.0,136.7333,136.8218,136.6449,136.753,2637.0
2024-09-12 11:40:00,139.13,139.38,139.0,139.0,5124.0,136.7727,137.0184,136.6449,136.6449,5124.0
2024-09-12 11:45:00,139.1,139.64,139.06,139.25,36825.0,136.7432,137.274,136.7038,136.8906,36825.0
2024-09-12 11:50:00,139.24,139.24,138.74,138.76,3553.0,136.8808,136.8808,136.3893,136.4089,3553.0
2024-09-12 11:55:00,138.82,138.93,138.76,138.87,3354.0,136.4679,136.576,136.4089,136.5171,3354.0
2024-09-12 12:00:00,138.81,138.99,138.74,138.86,3819.0,136.4581,136.635,136.3893,136.5072,3819.0
2024-09-12 12:05:00,138.96,138.96,138.81,138.9,2766.0,136.6055,136.6055,136.4581,136.5465,2766.0
2024-09-12 12:10:00,138.91,138.94,138.83,138.94,3557.0,136.5564,136.5859,136.4777,136.5859,3557.0
2024-09-12 12:15:00,138.96,138.97,138.85,138.97,2634.0,136.6055,136.6154,136.4974,136.6154,2634.0
2024-09-12 12:20:00,139.0,139.02,138.74,138.74,6042.0,136.6449,136.6645,136.3893,136.3893,6042.0
2024-09-12 12:25:00,138.78,138.82,138.69,138.69,3546.0,136.4286,136.4679,136.3401,136.3401,3546.0
2024-09-12 12:30:00,138.72,138.77,138.65,138.65,3500.0,136.3696,136.4188,136.3008,136.3008,3500.0
2024-09-12 12:35:00,138.69,138.81,138.69,138.7,3001.0,136.3401,136.4581,136.3401,136.3499,3001.0
2024-09-12 12:40:00,138.66,138.81,138.6,138.81,2300.0,136.3106,136.4581,136.2516,136.4581,2300.0
2024-09-12 12:45:00,138.87,138.88,138.75,138.85,2581.0,136.5171,136.5269,136.3991,136.4974,2581.0
2024-09-12 12:50:00,138.9,139.11,138.88,139.07,2006.0,136.5465,136.753,136.5269,136.7137,2006.0
2024-09-12 12:55:00,139.03,139.32,138.95,139.32,3201.0,136.6743,136.9594,136.5957,136.9594,3201.0
2024-09-12 13:00:00,139.31,139.46,139.3,139.36,2306.0,136.9496,137.0971,136.9398,136.9988,2306.0
2024-09-12 13:05:00,139.37,139.44,139.32,139.44,797.0,137.0086,137.0774,136.9594,137.0774,797.0
2024-09-12 13:10:00,139.42,139.5,139.3,139.5,7649.0,137.0577,137.1364,136.9398,137.1364,7649.0
2024-09-12 13:15:00,139.52,139.63,139.48,139.62,3579.0,137.156,137.2642,137.1167,137.2544,3579.0
2024-09-12 13:20:00,139.52,139.78,139.45,139.78,3791.0,137.156,137.4116,137.0872,137.4116,3791.0
2024-09-12 13:25:00,139.71,139.79,139.7,139.72,2600.0,137.3428,137.4215,137.333,137.3527,2600.0
2024-09-12 13:30:00,139.78,140.35,139.78,140.35,9955.0,137.4116,137.972,137.4116,137.972,9955.0
2024-09-12 13:35:00,140.37,140.45,140.28,140.45,3360.0,137.9916,138.0703,137.9032,138.0703,3360.0
2024-09-12 13:40:00,140.42,140.43,140.25,140.33,4007.0,138.0408,138.0506,137.8737,137.9523,4007.0
2024-09-12 13:45:00,140.32,140.68,140.32,140.68,8662.0,137.9425,138.2964,137.9425,138.2964,8662.0
2024-09-12 13:50:00,140.63,140.73,140.47,140.48,7075.0,138.2472,138.3455,138.0899,138.0998,7075.0
2024-09-12 13:55:00,140.48,140.51,140.41,140.51,4467.0,138.0998,138.1293,138.031,138.1293,4467.0
2024-09-12 14:00:00,140.53,140.68,140.38,140.6,8147.0,138.1489,138.2964,138.0015,138.2177,8147.0
2024-09-12 14:05:00,140.6,140.74,140.52,140.62,6047.0,138.2177,138.3554,138.1391,138.2374,6047.0
2024-09-12 14:10:00,140.63,140.63,140.33,140.33,6046.0,138.2472,138.2472,137.9523,137.9523,6046.0
2024-09-12 14:15:00,140.29,140.37,140.12,140.19,8808.0,137.913,137.9916,137.7459,137.8147,8808.0
2024-09-12 14:20:00,140.2,140.37,140.15,140.32,1922.0,137.8245,137.9916,137.7754,137.9425,1922.0
2024-09-12 14:25:00,140.43,140.43,140.18,140.18,22242.0,138.0506,138.0506,137.8049,137.8049,22242.0
2024-09-12 14:30:00,140.22,140.22,140.02,140.07,3271.0,137.8442,137.8442,137.6476,137.6967,3271.0
2024-09-12 14:35:00,140.18,140.18,140.06,140.09,2976.0,137.8049,137.8049,137.6869,137.7164,2976.0
2024-09-12 14:40:00,140.12,140.32,140.12,140.32,4961.0,137.7459,137.9425,137.7459,137.9425,4961.0
2024-09-12 14:45:00,140.26,140.26,140.05,140.12,9533.0,137.8835,137.8835,137.6771,137.7459,9533.0
2024-09-12 14:50:00,140.13,140.13,139.56,139.81,9531.0,137.7557,137.7557,137.1954,137.4411,9531.0
2024-09-12 14:55:00,139.82,140.05,139.72,140.03,7232.0,137.451,137.6771,137.3527,137.6574,7232.0
2024-09-12 15:00:00,140.01,140.12,139.98,140.02,5696.0,137.6377,137.7459,137.6083,137.6476,5696.0
2024-09-12 15:05:00,140.03,140.3,140.02,140.16,11186.0,137.6574,137.9228,137.6476,137.7852,11186.0
2024-09-12 15:10:00,140.19,140.21,140.0,140.05,7550.0,137.8147,137.8344,137.6279,137.6771,7550.0
2024-09-12 15:15:00,140.06,140.11,139.98,140.02,6952.0,137.6869,137.736,137.6083,137.6476,6952.0
2024-09-12 15:20:00,140.04,140.09,139.91,139.92,10607.0,137.6672,137.7164,137.5394,137.5493,10607.0
2024-09-12 15:25:00,139.92,139.98,139.82,139.95,11530.0,137.5493,137.6083,137.451,137.5788,11530.0
2024-09-12 15:30:00,139.9,139.91,139.72,139.74,13930.0,137.5296,137.5394,137.3527,137.3723,13930.0
2024-09-12 15:35:00,139.78,139.97,139.77,139.94,12240.0,137.4116,137.5984,137.4018,137.5689,12240.0
2024-09-12 15:40:00,139.96,140.21,139.87,140.11,23021.0,137.5886,137.8344,137.5001,137.736,23021.0
2024-09-12 15:45:00,140.12,140.39,140.11,140.14,19116.0,137.7459,138.0113,137.736,137.7655,19116.0
2024-09-12 15:50:00,140.14,140.53,140.12,140.47,39768.0,137.7655,138.1489,137.7459,138.0899,39768.0
2024-09-12 15:55:00,140.47,140.65,140.33,140.6,97605.0,138.0899,138.2669,137.9523,138.2177,97605.0
2024-09-13 09:30:00,141.35,142.57,141.35,142.57,18043.0,138.955,140.1544,138.955,140.1544,18043.0
2024-09-13 09:35:00,142.43,142.59,141.88,141.89,3262.0,140.0167,140.174,139.4761,139.4859,3262.0
2024-09-13 09:40:00,141.6,141.81,141.6,141.81,754.0,139.2008,139.4072,139.2008,139.4072,754.0
2024-09-13 09:45:00,142.0,142.65,141.99,142.65,2837.0,139.594,140.233,139.5842,140.233,2837.0
2024-09-13 09:50:00,142.75,142.97,142.57,142.75,6773.0,140.3313,140.5476,140.1544,140.3313,6773.0
2024-09-13 09:55:00,142.76,143.25,142.53,143.16,13300.0,140.3411,140.8228,140.115,140.7344,13300.0
2024-09-13 10:00:00,143.09,143.15,142.4,142.42,6844.0,140.6656,140.7245,139.9872,140.0069,6844.0
2024-09-13 10:05:00,142.55,142.75,142.28,142.57,3358.0,140.1347,140.3313,139.8693,140.1544,3358.0
2024-09-13 10:10:00,142.68,143.27,142.6,143.22,4700.0,140.2625,140.8425,140.1839,140.7934,4700.0
2024-09-13 10:15:00,143.19,143.41,143.19,143.31,1532.0,140.7639,140.9801,140.7639,140.8818,1532.0
2024-09-13 10:20:00,143.24,143.61,143.15,143.61,3494.0,140.813,141.1767,140.7245,141.1767,3494.0
2024-09-13 10:25:00,143.61,143.61,143.37,143.38,2481.0,141.1767,141.1767,140.9408,140.9506,2481.0
2024-09-13 10:30:00,143.5,143.72,143.38,143.54,3657.0,141.0686,141.2849,140.9506,141.1079,3657.0
2024-09-13 10:35:00,143.49,144.21,143.48,144.18,4123.0,141.0588,141.7666,141.0489,141.7371,4123.0
2024-09-13 10:40:00,144.19,144.27,144.01,144.14,3000.0,141.7469,141.8256,141.57,141.6978,3000.0
2024-09-13 10:45:00,144.17,144.17,143.81,143.83,1728.0,141.7273,141.7273,141.3734,141.393,1728.0
2024-09-13 10:50:00,143.8,143.84,143.55,143.58,5389.0,141.3635,141.4028,141.1178,141.1473,5389.0
2024-09-13 10:55:00,143.68,143.91,143.62,143.86,3742.0,141.2456,141.4717,141.1866,141.4225,3742.0
2024-09-13 11:00:00,143.83,143.83,143.69,143.69,2432.0,141.393,141.393,141.2554,141.2554,2432.0
2024-09-13 11:05:00,143.65,143.69,143.33,143.39,5581.0,141.2161,141.2554,140.9015,140.9605,5581.0
2024-09-13 11:10:00,143.34,143.41,143.23,143.23,1903.0,140.9113,140.9801,140.8032,140.8032,1903.0
2024-09-13 11:15:00,143.21,143.7,143.15,143.69,12555.0,140.7835,141.2652,140.7245,141.2554,12555.0
2024-09-13 11:20:00,143.71,143.89,143.47,143.66,7568.0,141.2751,141.452,141.0391,141.2259,7568.0
2024-09-13 11:25:00,143.54,143.77,143.3,143.31,3519.0,141.1079,141.334,140.872,140.8818,3519.0
2024-09-13 11:30:00,143.39,143.71,143.38,143.67,3005.0,140.9605,141.2751,140.9506,141.2357,3005.0
2024-09-13 11:35:00,143.66,144.17,143.63,144.13,13264.0,141.2259,141.7273,141.1964,141.6879,13264.0
2024-09-13 11:40:00,144.21,144.71,144.21,144.71,5078.0,141.7666,142.2581,141.7666,142.2581,5078.0
2024-09-13 11:45:00,144.69,144.97,144.64,144.95,7960.0,142.2384,142.5137,142.1893,142.494,7960.0
2024-09-13 11:50:00,144.89,145.0,144.8,144.89,11977.0,142.4351,142.5432,142.3466,142.4351,11977.0
2024-09-13 11:55:00,145.03,145.04,144.8,144.81,6619.0,142.5727,142.5825,142.3466,142.3564,6619.0
2024-09-13 12:00:00,144.83,144.85,144.59,144.69,9801.0,142.3761,142.3957,142.1401,142.2384,9801.0
2024-09-13 12:05:00,144.69,145.03,144.49,144.91,12405.0,142.2384,142.5727,142.0418,142.4547,12405.0
2024-09-13 12:10:00,144.92,145.02,144.75,144.83,22669.0,142.4645,142.5629,142.2974,142.3761,22669.0
2024-09-13 12:15:00,144.9,145.09,144.75,145.06,17858.0,142.4449,142.6317,142.2974,142.6022,17858.0
2024-09-13 12:20:00,145.1,145.14,144.99,144.99,5334.0,142.6415,142.6808,142.5334,142.5334,5334.0
2024-09-13 12:25:00,144.94,144.94,144.77,144.84,2588.0,142.4842,142.4842,142.3171,142.3859,2588.0
2024-09-13 12:30:00,144.87,144.87,144.54,144.62,3333.0,142.4154,142.4154,142.091,142.1696,3333.0
2024-09-13 12:35:00,144.62,144.73,144.48,144.49,9518.0,142.1696,142.2778,142.032,142.0418,9518.0
2024-09-13 12:40:00,144.49,144.58,144.44,144.53,3078.0,142.0418,142.1303,141.9927,142.0812,3078.0
2024-09-13 12:45:00,144.53,144.53,144.33,144.33,2570.0,142.0812,142.0812,141.8845,141.8845,2570.0
2024-09-13 12:50:00,144.33,144.4,144.28,144.4,2167.0,141.8845,141.9534,141.8354,141.9534,2167.0
2024-09-13 12:55:00,144.41,144.56,144.31,144.31,3616.0,141.9632,142.1106,141.8649,141.8649,3616.0
2024-09-13 13:00:00,144.44,144.54,144.41,144.54,2235.0,141.9927,142.091,141.9632,142.091,2235.0
2024-09-13 13:05:00,144.52,144.53,144.38,144.51,3253.0,142.0713,142.0812,141.9337,142.0615,3253.0
2024-09-13 13:10:00,144.5,144.58,144.41,144.5,8887.0,142.0517,142.1303,141.9632,142.0517,8887.0
2024-09-13 13:15:00,144.58,144.67,144.58,144.67,700.0,142.1303,142.2188,142.1303,142.2188,700.0
2024-09-13 13:20:00,144.74,144.77,144.6,144.63,3392.0,142.2876,142.3171,142.15,142.1795,3392.0
2024-09-13 13:25:00,144.69,144.89,144.68,144.86,1802.0,142.2384,142.4351,142.2286,142.4056,1802.0
2024-09-13 13:30:00,144.92,144.92,144.8,144.91,5645.0,142.4645,142.4645,142.3466,142.4547,5645.0
2024-09-13 13:35:00,144.84,145.07,144.84,145.07,3978.0,142.3859,142.612,142.3859,142.612,3978.0
2024-09-13 13:40:00,144.97,145.12,144.87,145.12,3368.0,142.5137,142.6612,142.4154,142.6612,3368.0
2024-09-13 13:45:00,145.12,145.12,144.82,144.84,8108.0,142.6612,142.6612,142.3662,142.3859,8108.0
2024-09-13 13:50:00,144.7,144.71,144.37,144.37,6408.0,142.2483,142.2581,141.9239,141.9239,6408.0
2024-09-13 13:55:00,144.37,144.37,144.12,144.17,3458.0,141.9239,141.9239,141.6781,141.7273,3458.0
2024-09-13 14:00:00,144.2,144.21,143.68,143.79,4610.0,141.7567,141.7666,141.2456,141.3537,4610.0
2024-09-13 14:05:00,143.94,144.19,143.94,144.02,870.0,141.5012,141.7469,141.5012,141.5798,870.0
2024-09-13 14:10:00,144.07,144.21,144.03,144.21,5540.0,141.629,141.7666,141.5896,141.7666,5540.0
2024-09-13 14:15:00,144.32,144.35,144.14,144.35,3745.0,141.8747,141.9042,141.6978,141.9042,3745.0
2024-09-13 14:20:00,144.31,144.35,144.16,144.18,6112.0,141.8649,141.9042,141.7174,141.7371,6112.0
2024-09-13 14:25:00,144.12,144.14,143.8,143.8,8019.0,141.6781,141.6978,141.3635,141.3635,8019.0
2024-09-13 14:30:00,143.75,144.13,143.75,144.13,11348.0,141.3144,141.6879,141.3144,141.6879,11348.0
2024-09-13 14:35:00,144.2,144.21,143.77,143.81,5492.0,141.7567,141.7666,141.334,141.3734,5492.0
2024-09-13 14:40:00,143.81,144.06,143.8,143.88,4200.0,141.3734,141.6191,141.3635,141.4422,4200.0
2024-09-13 14:45:00,143.98,144.09,143.86,143.88,6096.0,141.5405,141.6486,141.4225,141.4422,6096.0
2024-09-13 14:50:00,143.88,143.92,143.74,143.75,2050.0,141.4422,141.4815,141.3045,141.3144,2050.0
2024-09-13 14:55:00,143.73,143.92,143.7,143.92,1168.0,141.2947,141.4815,141.2652,141.4815,1168.0
2024-09-13 15:00:00,143.83,143.94,143.73,143.82,2880.0,141.393,141.5012,141.2947,141.3832,2880.0
2024-09-13 15:05:00,143.86,143.95,143.79,143.84,1079.0,141.4225,141.511,141.3537,141.4028,1079.0
2024-09-13 15:10:00,143.88,143.88,143.67,143.69,2975.0,141.4422,141.4422,141.2357,141.2554,2975.0
2024-09-13 15:15:00,143.64,143.89,143.64,143.82,2363.0,141.2062,141.452,141.2062,141.3832,2363.0
2024-09-13 15:20:00,143.85,143.85,143.67,143.67,1308.0,141.4127,141.4127,141.2357,141.2357,1308.0
2024-09-13 15:25:00,143.78,144.07,143.77,143.97,6011.0,141.3439,141.629,141.334,141.5306,6011.0
2024-09-13 15:30:00,143.99,144.34,143.98,144.2,16834.0,141.5503,141.8944,141.5405,141.7567,16834.0
2024-09-13 15:35:00,144.16,144.16,143.8,143.91,6392.0,141.7174,141.7174,141.3635,141.4717,6392.0
2024-09-13 15:40:00,143.92,143.93,143.79,143.87,4843.0,141.4815,141.4913,141.3537,141.4323,4843.0
2024-09-13 15:45:00,143.9,144.03,143.83,143.85,8648.0,141.4618,141.5896,141.393,141.4127,8648.0
2024-09-13 15:50:00,143.79,143.87,143.67,143.82,22639.0,141.3537,141.4323,141.2357,141.3832,22639.0
2024-09-13 15:55:00,143.81,143.87,143.49,143.6,67472.0,141.3734,141.4323,141.0588,141.1669,67472.0
2024-09-16 09:30:00,144.27,144.75,143.71,144.05,25543.0,141.8256,142.2974,141.2751,141.6093,25543.0
2024-09-16 09:35:00,144.24,144.24,142.51,143.35,12563.0,141.7961,141.7961,140.0954,140.9212,12563.0
2024-09-16 09:40:00,143.19,143.32,142.76,142.76,4582.0,140.7639,140.8917,140.3411,140.3411,4582.0
2024-09-16 09:45:00,143.01,143.89,142.91,143.74,5835.0,140.5869,141.452,140.4886,141.3045,5835.0
2024-09-16 09:50:00,143.81,144.53,143.67,144.47,3998.0,141.3734,142.0812,141.2357,142.0222,3998.0
2024-09-16 09:55:00,144.43,144.51,144.28,144.41,2396.0,141.9829,142.0615,141.8354,141.9632,2396.0
2024-09-16 10:00:00,144.45,144.56,143.84,143.87,5316.0,142.0025,142.1106,141.4028,141.4323,5316.0
2024-09-16 10:05:00,143.93,144.18,143.87,144.18,8302.0,141.4913,141.7371,141.4323,141.7371,8302.0
2024-09-16 10:10:00,144.05,144.17,143.9,143.91,2489.0,141.6093,141.7273,141.4618,141.4717,2489.0
2024-09-16 10:15:00,143.83,144.01,143.83,144.0,800.0,141.393,141.57,141.393,141.5601,800.0
2024-09-16 10:20:00,143.85,143.85,143.6,143.6,1074.0,141.4127,141.4127,141.1669,141.1669,1074.0
2024-09-16 10:25:00,143.61,143.62,142.94,143.09,7344.0,141.1767,141.1866,140.5181,140.6656,7344.0
2024-09-16 10:30:00,143.17,143.26,142.92,143.14,5971.0,140.7442,140.8327,140.4984,140.7147,5971.0
2024-09-16 10:35:00,143.21,143.42,143.1,143.34,7144.0,140.7835,140.99,140.6754,140.9113,7144.0
2024-09-16 10:40:00,143.35,143.42,143.11,143.27,5176.0,140.9212,140.99,140.6852,140.8425,5176.0
2024-09-16 10:45:00,143.2,143.35,143.2,143.32,3167.0,140.7737,140.9212,140.7737,140.8917,3167.0
2024-09-16 10:50:00,143.46,143.46,143.04,143.04,4120.0,141.0293,141.0293,140.6164,140.6164,4120.0
2024-09-16 10:55:00,143.09,143.09,142.75,142.94,12648.0,140.6656,140.6656,140.3313,140.5181,12648.0
2024-09-16 11:00:00,142.88,143.0,142.71,142.71,9063.0,140.4591,140.5771,140.292,140.292,9063.0
2024-09-16 11:05:00,142.69,142.98,142.64,142.9,5737.0,140.2723,140.5574,140.2232,140.4788,5737.0
2024-09-16 11:10:00,143.04,143.09,142.8,142.84,4780.0,140.6164,140.6656,140.3805,140.4198,4780.0
2024-09-16 11:15:00,142.75,142.82,142.61,142.62,3687.0,140.3313,140.4001,140.1937,140.2035,3687.0
2024-09-16 11:20:00,142.61,142.61,142.52,142.57,2392.0,140.1937,140.1937,140.1052,140.1544,2392.0
2024-09-16 11:25:00,142.65,142.67,142.38,142.39,2794.0,140.233,140.2527,139.9676,139.9774,2794.0
2024-09-16 11:30:00,142.38,142.5,142.3,142.48,1663.0,139.9676,140.0856,139.8889,140.0659,1663.0
2024-09-16 11:35:00,142.46,142.46,142.37,142.42,2067.0,140.0462,140.0462,139.9578,140.0069,2067.0
2024-09-16 11:40:00,142.4,142.5,142.36,142.39,2786.0,139.9872,140.0856,139.9479,139.9774,2786.0
2024-09-16 11:45:00,142.46,142.93,142.46,142.88,4385.0,140.0462,140.5083,140.0462,140.4591,4385.0
2024-09-16 11:50:00,142.93,143.05,142.82,143.05,3705.0,140.5083,140.6262,140.4001,140.6262,3705.0
2024-09-16 11:55:00,143.0,143.0,142.86,142.89,2946.0,140.5771,140.5771,140.4395,140.4689,2946.0
2024-09-16 12:00:00,142.84,142.94,142.82,142.82,1599.0,140.4198,140.5181,140.4001,140.4001,1599.0
2024-09-16 12:05:00,142.8,142.87,142.71,142.72,3502.0,140.3805,140.4493,140.292,140.3018,3502.0
2024-09-16 12:10:00,142.6,142.6,142.49,142.49,658.0,140.1839,140.1839,140.0757,140.0757,658.0
2024-09-16 12:15:00,142.51,143.04,142.45,142.73,22313.0,140.0954,140.6164,140.0364,140.3117,22313.0
2024-09-16 12:20:00,142.72,142.87,142.68,142.77,2884.0,140.3018,140.4493,140.2625,140.351,2884.0
2024-09-16 12:25:00,142.76,142.98,142.76,142.98,1765.0,140.3411,140.5574,140.3411,140.5574,1765.0
2024-09-16 12:30:00,142.96,143.1,142.86,142.86,3163.0,140.5378,140.6754,140.4395,140.4395,3163.0
2024-09-16 12:35:00,142.91,142.97,142.83,142.9,1061.0,140.4886,140.5476,140.41,140.4788,1061.0
2024-09-16 12:40:00,142.84,142.92,142.79,142.85,2942.0,140.4198,140.4984,140.3706,140.4296,2942.0
2024-09-16 12:45:00,142.86,142.92,142.8,142.86,1433.0,140.4395,140.4984,140.3805,140.4395,1433.0
2024-09-16 12:50:00,142.81,142.89,142.77,142.84,4395.0,140.3903,140.4689,140.351,140.4198,4395.0
2024-09-16 12:55:00,142.84,142.92,142.79,142.89,1724.0,140.4198,140.4984,140.3706,140.4689,1724.0
2024-09-16 13:00:00,142.89,142.93,142.87,142.87,1089.0,140.4689,140.5083,140.4493,140.4493,1089.0
2024-09-16 13:05:00,142.9,142.99,142.9,142.95,1518.0,140.4788,140.5673,140.4788,140.5279,1518.0
2024-09-16 13:10:00,142.98,142.99,142.86,142.93,2590.0,140.5574,140.5673,140.4395,140.5083,2590.0
2024-09-16 13:15:00,143.01,143.08,142.95,142.95,3625.0,140.5869,140.6557,140.5279,140.5279,3625.0
2024-09-16 13:20:00,142.94,142.99,142.93,142.99,1573.0,140.5181,140.5673,140.5083,140.5673,1573.0
2024-09-16 13:25:00,143.01,143.02,142.83,142.98,14461.0,140.5869,140.5967,140.41,140.5574,14461.0
2024-09-16 13:30:00,142.99,143.19,142.92,143.19,20335.0,140.5673,140.7639,140.4984,140.7639,20335.0
2024-09-16 13:35:00,143.22,143.54,143.21,143.49,1300.0,140.7934,141.1079,140.7835,141.0588,1300.0
2024-09-16 13:40:00,143.51,143.51,143.38,143.43,1649.0,141.0784,141.0784,140.9506,140.9998,1649.0
2024-09-16 13:45:00,143.45,143.48,143.34,143.35,1566.0,141.0195,141.0489,140.9113,140.9212,1566.0
2024-09-16 13:50:00,143.34,143.38,143.24,143.34,4432.0,140.9113,140.9506,140.813,140.9113,4432.0
2024-09-16 13:55:00,143.34,143.48,143.34,143.48,2535.0,140.9113,141.0489,140.9113,141.0489,2535.0
2024-09-16 14:00:00,143.42,143.5,143.38,143.38,3843.0,140.99,141.0686,140.9506,140.9506,3843.0
2024-09-16 14:05:00,143.43,143.6,143.42,143.53,5515.0,140.9998,141.1669,140.99,141.0981,5515.0
2024-09-16 14:10:00,143.54,143.62,143.52,143.56,3524.0,141.1079,141.1866,141.0883,141.1276,3524.0
2024-09-16 14:15:00,143.55,143.55,143.44,143.53,3396.0,141.1178,141.1178,141.0096,141.0981,3396.0
2024-09-16 14:20:00,143.45,143.45,143.33,143.41,2877.0,141.0195,141.0195,140.9015,140.9801,2877.0
2024-09-16 14:25:00,143.48,143.71,143.44,143.66,10327.0,141.0489,141.2751,141.0096,141.2259,10327.0
2024-09-16 14:30:00,143.66,143.68,143.56,143.65,1780.0,141.2259,141.2456,141.1276,141.2161,1780.0
2024-09-16 14:35:00,143.66,143.66,143.48,143.54,5661.0,141.2259,141.2259,141.0489,141.1079,5661.0
2024-09-16 14:40:00,143.48,143.48,143.34,143.43,4555.0,141.0489,141.0489,140.9113,140.9998,4555.0
2024-09-16 14:45:00,143.35,143.36,143.24,143.27,7460.0,140.9212,140.931,140.813,140.8425,7460.0
2024-09-16 14:50:00,143.29,143.29,143.16,143.17,3828.0,140.8622,140.8622,140.7344,140.7442,3828.0
2024-09-16 14:55:00,143.2,143.25,143.16,143.24,3530.0,140.7737,140.8228,140.7344,140.813,3530.0
2024-09-16 15:00:00,143.21,143.23,143.06,143.06,2678.0,140.7835,140.8032,140.6361,140.6361,2678.0
2024-09-16 15:05:00,143.06,143.18,142.97,143.0,6286.0,140.6361,140.754,140.5476,140.5771,6286.0
2024-09-16 15:10:00,143.1,143.19,143.1,143.13,10997.0,140.6754,140.7639,140.6754,140.7049,10997.0
2024-09-16 15:15:00,143.01,143.17,143.01,143.15,3668.0,140.5869,140.7442,140.5869,140.7245,3668.0
2024-09-16 15:20:00,143.15,143.23,143.13,143.18,3295.0,140.7245,140.8032,140.7049,140.754,3295.0
2024-09-16 15:25:00,143.2,143.24,143.15,143.19,4729.0,140.7737,140.813,140.7245,140.7639,4729.0
2024-09-16 15:30:00,143.16,143.28,143.09,143.15,6523.0,140.7344,140.8523,140.6656,140.7245,6523.0
2024-09-16 15:35:00,143.15,143.21,143.06,143.21,7215.0,140.7245,140.7835,140.6361,140.7835,7215.0
2024-09-16 15:40:00,143.23,143.39,143.19,143.19,8829.0,140.8032,140.9605,140.7639,140.7639,8829.0
2024-09-16 15:45:00,143.12,143.48,143.12,143.45,7664.0,140.695,141.0489,140.695,141.0195,7664.0
2024-09-16 15:50:00,143.44,143.48,143.29,143.36,16915.0,141.0096,141.0489,140.8622,140.931,16915.0
2024-09-16 15:55:00,143.34,143.36,142.91,142.96,85224.0,140.9113,140.931,140.4886,140.5378,85224.0
2024-09-17 09:30:00,139.45,141.63,138.4,140.76,140405.0,137.0872,139.2303,136.055,138.375,140405.0
2024-09-17 09:35:00,141.2,142.77,140.64,142.21,42714.0,138.8076,140.351,138.2571,139.8005,42714.0
2024-09-17 09:40:00,142.18,142.2,141.28,141.58,26327.0,139.771,139.7906,138.8862,139.1811,26327.0
2024-09-17 09:45:00,141.67,144.07,141.47,143.8,47902.0,139.2696,141.629,139.073,141.3635,47902.0
2024-09-17 09:50:00,143.73,144.34,143.19,143.92,31849.0,141.2947,141.8944,140.7639,141.4815,31849.0
2024-09-17 09:55:00,143.98,144.13,143.01,143.16,27502.0,141.5405,141.6879,140.5869,140.7344,27502.0
2024-09-17 10:00:00,143.21,143.95,143.15,143.49,29189.0,140.7835,141.511,140.7245,141.0588,29189.0
2024-09-17 10:05:00,143.63,144.36,143.49,144.07,20105.0,141.1964,141.914,141.0588,141.629,20105.0
2024-09-17 10:10:00,144.15,144.34,143.55,143.75,16811.0,141.7076,141.8944,141.1178,141.3144,16811.0
2024-09-17 10:15:00,143.92,144.34,143.8,144.16,11606.0,141.4815,141.8944,141.3635,141.7174,11606.0
2024-09-17 10:20:00,144.18,144.45,144.09,144.28,14046.0,141.7371,142.0025,141.6486,141.8354,14046.0
2024-09-17 10:25:00,144.28,144.32,143.6,143.6,20218.0,141.8354,141.8747,141.1669,141.1669,20218.0
2024-09-17 10:30:00,143.67,143.67,143.33,143.49,18269.0,141.2357,141.2357,140.9015,141.0588,18269.0
2024-09-17 10:35:00,143.56,143.8,143.39,143.65,14255.0,141.1276,141.3635,140.9605,141.2161,14255.0
2024-09-17 10:40:00,143.65,143.65,143.3,143.42,7013.0,141.2161,141.2161,140.872,140.99,7013.0
2024-09-17 10:45:00,143.45,143.6,143.32,143.59,8813.0,141.0195,141.1669,140.8917,141.1571,8813.0
2024-09-17 10:50:00,143.55,143.85,143.52,143.59,6627.0,141.1178,141.4127,141.0883,141.1571,6627.0
2024-09-17 10:55:00,143.61,143.68,143.36,143.47,9211.0,141.1767,141.2456,140.931,141.0391,9211.0
2024-09-17 11:00:00,143.47,143.8,143.47,143.54,8919.0,141.0391,141.3635,141.0391,141.1079,8919.0
2024-09-17 11:05:00,143.53,143.75,143.51,143.69,3601.0,141.0981,141.3144,141.0784,141.2554,3601.0
2024-09-17 11:10:00,143.7,143.85,143.6,143.62,7144.0,141.2652,141.4127,141.1669,141.1866,7144.0
2024-09-17 11:15:00,143.6,144.0,143.59,143.87,9762.0,141.1669,141.5601,141.1571,141.4323,9762.0
2024-09-17 11:20:00,143.86,143.93,143.79,143.79,5762.0,141.4225,141.4913,141.3537,141.3537,5762.0
2024-09-17 11:25:00,143.78,143.83,143.57,143.73,6811.0,141.3439,141.393,141.1374,141.2947,6811.0
2024-09-17 11:30:00,143.66,143.83,143.64,143.67,7278.0,141.2259,141.393,141.2062,141.2357,7278.0
2024-09-17 11:35:00,143.64,143.71,143.57,143.57,3303.0,141.2062,141.2751,141.1374,141.1374,3303.0
2024-09-17 11:40:00,143.54,143.61,143.42,143.46,6543.0,141.1079,141.1767,140.99,141.0293,6543.0
2024-09-17 11:45:00,143.41,143.46,143.37,143.42,4227.0,140.9801,141.0293,140.9408,140.99,4227.0
2024-09-17 11:50:00,143.42,143.57,143.38,143.45,6617.0,140.99,141.1374,140.9506,141.0195,6617.0
2024-09-17 11:55:00,143.44,143.44,143.17,143.26,4543.0,141.0096,141.0096,140.7442,140.8327,4543.0
2024-09-17 12:00:00,143.22,143.49,143.17,143.39,5736.0,140.7934,141.0588,140.7442,140.9605,5736.0
2024-09-17 12:05:00,143.39,143.62,143.35,143.5,3479.0,140.9605,141.1866,140.9212,141.0686,3479.0
2024-09-17 12:10:00,143.43,143.5,143.37,143.39,1800.0,140.9998,141.0686,140.9408,140.9605,1800.0
2024-09-17 12:15:00,143.34,143.34,143.11,143.11,4748.0,140.9113,140.9113,140.6852,140.6852,4748.0
2024-09-17 12:20:00,143.1,143.37,143.07,143.37,8147.0,140.6754,140.9408,140.6459,140.9408,8147.0
2024-09-17 12:25:00,143.38,143.48,143.23,143.36,4541.0,140.9506,141.0489,140.8032,140.931,4541.0
2024-09-17 12:30:00,143.32,143.42,143.25,143.33,4284.0,140.8917,140.99,140.8228,140.9015,4284.0
2024-09-17 12:35:00,143.23,143.32,143.02,143.07,106954.0,140.8032,140.8917,140.5967,140.6459,106954.0
2024-09-17 12:40:00,143.02,143.3,142.97,143.05,31362.0,140.5967,140.872,140.5476,140.6262,31362.0
2024-09-17 12:45:00,143.04,143.11,142.17,142.21,13218.0,140.6164,140.6852,139.7611,139.8005,13218.0
2024-09-17 12:50:00,142.21,142.42,142.12,142.33,4458.0,139.8005,140.0069,139.712,139.9184,4458.0
2024-09-17 12:55:00,142.33,142.45,141.98,142.05,9424.0,139.9184,140.0364,139.5744,139.6432,9424.0
2024-09-17 13:00:00,142.1,142.25,142.01,142.09,2767.0,139.6923,139.8398,139.6039,139.6825,2767.0
2024-09-17 13:05:00,142.08,142.11,141.94,141.94,2811.0,139.6727,139.7022,139.535,139.535,2811.0
2024-09-17 13:10:00,142.0,142.1,141.85,141.94,3474.0,139.594,139.6923,139.4466,139.535,3474.0
2024-09-17 13:15:00,141.99,142.17,141.92,142.17,4318.0,139.5842,139.7611,139.5154,139.7611,4318.0
2024-09-17 13:20:00,142.02,142.31,142.02,142.3,4468.0,139.6137,139.8988,139.6137,139.8889,4468.0
2024-09-17 13:25:00,142.21,142.43,142.19,142.4,3952.0,139.8005,140.0167,139.7808,139.9872,3952.0
2024-09-17 13:30:00,142.35,142.59,142.34,142.51,4224.0,139.9381,140.174,139.9283,140.0954,4224.0
2024-09-17 13:35:00,142.56,142.72,142.55,142.6,2089.0,140.1445,140.3018,140.1347,140.1839,2089.0
2024-09-17 13:40:00,142.58,142.59,142.43,142.44,6892.0,140.1642,140.174,140.0167,140.0266,6892.0
2024-09-17 13:45:00,142.44,142.51,142.34,142.46,10580.0,140.0266,140.0954,139.9283,140.0462,10580.0
2024-09-17 13:50:00,142.51,142.7,142.48,142.58,4302.0,140.0954,140.2822,140.0659,140.1642,4302.0
2024-09-17 13:55:00,142.57,142.71,142.51,142.53,3671.0,140.1544,140.292,140.0954,140.115,3671.0
2024-09-17 14:00:00,142.51,142.72,142.51,142.72,5648.0,140.0954,140.3018,140.0954,140.3018,5648.0
2024-09-17 14:05:00,142.72,142.8,142.65,142.69,4254.0,140.3018,140.3805,140.233,140.2723,4254.0
2024-09-17 14:10:00,142.69,142.71,142.43,142.49,6012.0,140.2723,140.292,140.0167,140.0757,6012.0
2024-09-17 14:15:00,142.57,142.64,142.45,142.5,5111.0,140.1544,140.2232,140.0364,140.0856,5111.0
2024-09-17 14:20:00,142.56,142.6,142.44,142.49,7945.0,140.1445,140.1839,140.0266,140.0757,7945.0
2024-09-17 14:25:00,142.54,142.54,142.31,142.48,7652.0,140.1249,140.1249,139.8988,140.0659,7652.0
2024-09-17 14:30:00,142.44,142.61,142.38,142.55,9686.0,140.0266,140.1937,139.9676,140.1347,9686.0
2024-09-17 14:35:00,142.56,142.56,142.41,142.46,5309.0,140.1445,140.1445,139.9971,140.0462,5309.0
2024-09-17 14:40:00,142.41,142.58,142.4,142.52,10884.0,139.9971,140.1642,139.9872,140.1052,10884.0
2024-09-17 14:45:00,142.53,142.55,142.24,142.35,5796.0,140.115,140.1347,139.83,139.9381,5796.0
2024-09-17 14:50:00,142.33,142.51,142.25,142.51,8766.0,139.9184,140.0954,139.8398,140.0954,8766.0
2024-09-17 14:55:00,142.5,142.55,142.42,142.54,6045.0,140.0856,140.1347,140.0069,140.1249,6045.0
2024-09-17 15:00:00,142.52,142.56,142.4,142.44,7240.0,140.1052,140.1445,139.9872,140.0266,7240.0
2024-09-17 15:05:00,142.44,142.44,142.32,142.36,4540.0,140.0266,140.0266,139.9086,139.9479,4540.0
2024-09-17 15:10:00,142.39,142.45,142.34,142.4,15988.0,139.9774,140.0364,139.9283,139.9872,15988.0
2024-09-17 15:15:00,142.41,142.49,142.35,142.38,12444.0,139.9971,140.0757,139.9381,139.9676,12444.0
2024-09-17 15:20:00,142.38,142.42,142.21,142.36,8994.0,139.9676,140.0069,139.8005,139.9479,8994.0
2024-09-17 15:25:00,142.33,142.52,142.32,142.45,13166.0,139.9184,140.1052,139.9086,140.0364,13166.0
2024-09-17 15:30:00,142.46,142.57,142.4,142.48,12268.0,140.0462,140.1544,139.9872,140.0659,12268.0
2024-09-17 15:35:00,142.47,142.47,142.31,142.37,17568.0,140.0561,140.0561,139.8988,139.9578,17568.0
2024-09-17 15:40:00,142.37,142.42,142.08,142.14,17181.0,139.9578,140.0069,139.6727,139.7317,17181.0
2024-09-17 15:45:00,142.06,142.21,142.02,142.14,58853.0,139.653,139.8005,139.6137,139.7317,58853.0
2024-09-17 15:50:00,142.17,142.38,142.0,142.37,55742.0,139.7611,139.9676,139.594,139.9578,55742.0
2024-09-17 15:55:00,142.34,142.46,142.12,142.25,163154.0,139.9283,140.0462,139.712,139.8398,163154.0
2024-09-18 09:30:00,143.0,143.6,142.98,143.6,40902.0,140.5771,141.1669,140.5574,141.1669,40902.0
2024-09-18 09:35:00,143.36,143.95,143.36,143.76,4992.0,140.931,141.511,140.931,141.3242,4992.0
2024-09-18 09:40:00,143.78,143.85,142.89,143.1,7558.0,141.3439,141.4127,140.4689,140.6754,7558.0
2024-09-18 09:45:00,143.19,143.2,142.98,143.0,2130.0,140.7639,140.7737,140.5574,140.5771,2130.0
2024-09-18 09:50:00,142.9,142.94,142.66,142.94,2918.0,140.4788,140.5181,140.2428,140.5181,2918.0
2024-09-18 09:55:00,142.62,142.62,142.37,142.41,3183.0,140.2035,140.2035,139.9578,139.9971,3183.0
2024-09-18 10:00:00,142.37,142.63,142.36,142.47,10099.0,139.9578,140.2134,139.9479,140.0561,10099.0
2024-09-18 10:05:00,142.49,142.73,142.38,142.72,5136.0,140.0757,140.3117,139.9676,140.3018,5136.0
2024-09-18 10:10:00,142.64,142.7,142.44,142.6,2843.0,140.2232,140.2822,140.0266,140.1839,2843.0
2024-09-18 10:15:00,142.59,142.7,142.34,142.42,3051.0,140.174,140.2822,139.9283,140.0069,3051.0
2024-09-18 10:20:00,142.35,142.35,142.0,142.0,4573.0,139.9381,139.9381,139.594,139.594,4573.0
2024-09-18 10:25:00,142.0,142.28,141.92,142.22,4780.0,139.594,139.8693,139.5154,139.8103,4780.0
2024-09-18 10:30:00,142.18,142.32,141.74,141.78,4735.0,139.771,139.9086,139.3384,139.3778,4735.0
2024-09-18 10:35:00,141.72,142.06,141.62,141.78,4771.0,139.3188,139.653,139.2205,139.3778,4771.0
2024-09-18 10:40:00,141.81,141.92,141.64,141.64,4950.0,139.4072,139.5154,139.2401,139.2401,4950.0
2024-09-18 10:45:00,141.67,141.94,141.6,141.66,5194.0,139.2696,139.535,139.2008,139.2598,5194.0
2024-09-18 10:50:00,141.66,141.67,141.49,141.63,4640.0,139.2598,139.2696,139.0927,139.2303,4640.0
2024-09-18 10:55:00,141.58,141.75,141.58,141.68,3089.0,139.1811,139.3483,139.1811,139.2794,3089.0
2024-09-18 11:00:00,141.73,141.84,141.73,141.75,4439.0,139.3286,139.4367,139.3286,139.3483,4439.0
2024-09-18 11:05:00,141.7,141.84,141.68,141.8,2035.0,139.2991,139.4367,139.2794,139.3974,2035.0
2024-09-18 11:10:00,141.73,141.95,141.71,141.94,2519.0,139.3286,139.5449,139.3089,139.535,2519.0
2024-09-18 11:15:00,141.92,142.0,141.81,142.0,6771.0,139.5154,139.594,139.4072,139.594,6771.0
2024-09-18 11:20:00,142.15,142.26,142.04,142.13,1825.0,139.7415,139.8496,139.6333,139.7218,1825.0
2024-09-18 11:25:00,142.14,142.33,142.04,142.28,8243.0,139.7317,139.9184,139.6333,139.8693,8243.0
2024-09-18 11:30:00,142.28,142.47,142.22,142.27,5953.0,139.8693,140.0561,139.8103,139.8594,5953.0
2024-09-18 11:35:00,142.29,142.52,142.23,142.44,3052.0,139.8791,140.1052,139.8201,140.0266,3052.0
2024-09-18 11:40:00,142.48,142.57,142.29,142.29,4895.0,140.0659,140.1544,139.8791,139.8791,4895.0
2024-09-18 11:45:00,142.28,142.32,142.19,142.25,3019.0,139.8693,139.9086,139.7808,139.8398,3019.0
2024-09-18 11:50:00,142.27,142.34,142.21,142.21,2850.0,139.8594,139.9283,139.8005,139.8005,2850.0
2024-09-18 11:55:00,142.13,142.37,142.13,142.33,1671.0,139.7218,139.9578,139.7218,139.9184,1671.0
2024-09-18 12:00:00,142.31,142.45,142.19,142.19,4349.0,139.8988,140.0364,139.7808,139.7808,4349.0
2024-09-18 12:05:00,142.31,142.56,142.25,142.51,3966.0,139.8988,140.1445,139.8398,140.0954,3966.0
2024-09-18 12:10:00,142.57,142.64,142.39,142.41,4130.0,140.1544,140.2232,139.9774,139.9971,4130.0
2024-09-18 12:15:00,142.38,142.46,142.32,142.37,3020.0,139.9676,140.0462,139.9086,139.9578,3020.0
2024-09-18 12:20:00,142.34,142.34,142.17,142.17,1881.0,139.9283,139.9283,139.7611,139.7611,1881.0
2024-09-18 12:25:00,142.2,142.32,142.13,142.28,3735.0,139.7906,139.9086,139.7218,139.8693,3735.0
2024-09-18 12:30:00,142.27,142.48,142.26,142.42,4749.0,139.8594,140.0659,139.8496,140.0069,4749.0
2024-09-18 12:35:00,142.49,142.8,142.48,142.72,6221.0,140.0757,140.3805,140.0659,140.3018,6221.0
2024-09-18 12:40:00,142.68,142.73,142.59,142.59,4497.0,140.2625,140.3117,140.174,140.174,4497.0
2024-09-18 12:45:00,142.57,142.61,142.24,142.24,4305.0,140.1544,140.1937,139.83,139.83,4305.0
2024-09-18 12:50:00,142.18,142.19,142.03,142.19,1460.0,139.771,139.7808,139.6235,139.7808,1460.0
2024-09-18 12:55:00,142.2,142.33,142.18,142.28,5337.0,139.7906,139.9184,139.771,139.8693,5337.0
2024-09-18 13:00:00,142.28,142.37,142.24,142.24,1195.0,139.8693,139.9578,139.83,139.83,1195.0
2024-09-18 13:05:00,142.25,142.25,142.1,142.17,2258.0,139.8398,139.8398,139.6923,139.7611,2258.0
2024-09-18 13:10:00,142.31,142.33,142.15,142.25,4766.0,139.8988,139.9184,139.7415,139.8398,4766.0
2024-09-18 13:15:00,142.32,142.38,142.25,142.38,3652.0,139.9086,139.9676,139.8398,139.9676,3652.0
2024-09-18 13:20:00,142.39,142.39,142.3,142.33,1809.0,139.9774,139.9774,139.8889,139.9184,1809.0
2024-09-18 13:25:00,142.34,142.43,142.29,142.43,5683.0,139.9283,140.0167,139.8791,140.0167,5683.0
2024-09-18 13:30:00,142.44,142.5,142.36,142.41,5361.0,140.0266,140.0856,139.9479,139.9971,5361.0
2024-09-18 13:35:00,142.51,142.71,142.45,142.67,9109.0,140.0954,140.292,140.0364,140.2527,9109.0
2024-09-18 13:40:00,142.68,142.71,142.58,142.6,5087.0,140.2625,140.292,140.1642,140.1839,5087.0
2024-09-18 13:45:00,142.63,142.77,142.46,142.49,7441.0,140.2134,140.351,140.0462,140.0757,7441.0
2024-09-18 13:50:00,142.45,142.46,142.33,142.4,4303.0,140.0364,140.0462,139.9184,139.9872,4303.0
2024-09-18 13:55:00,142.41,142.69,142.18,142.69,14527.0,139.9971,140.2723,139.771,140.2723,14527.0
2024-09-18 14:00:00,142.58,145.59,142.48,145.07,20941.0,140.1642,143.1232,140.0659,142.612,20941.0
2024-09-18 14:05:00,145.02,145.11,144.32,144.55,11253.0,142.5629,142.6513,141.8747,142.1008,11253.0
2024-09-18 14:10:00,144.44,144.67,143.67,144.08,9534.0,141.9927,142.2188,141.2357,141.6388,9534.0
2024-09-18 14:15:00,143.98,144.33,143.95,144.3,6560.0,141.5405,141.8845,141.511,141.8551,6560.0
2024-09-18 14:20:00,144.46,144.85,144.32,144.84,8301.0,142.0123,142.3957,141.8747,142.3859,8301.0
2024-09-18 14:25:00,144.84,145.08,144.65,144.65,12261.0,142.3859,142.6218,142.1991,142.1991,12261.0
2024-09-18 14:30:00,144.94,145.2,144.82,145.15,5549.0,142.4842,142.7398,142.3662,142.6907,5549.0
2024-09-18 14:35:00,145.04,145.21,144.17,144.84,13736.0,142.5825,142.7496,141.7273,142.3859,13736.0
2024-09-18 14:40:00,144.79,144.79,143.38,143.38,5108.0,142.3368,142.3368,140.9506,140.9506,5108.0
2024-09-18 14:45:00,143.34,144.09,143.33,143.76,11251.0,140.9113,141.6486,140.9015,141.3242,11251.0
2024-09-18 14:50:00,143.69,144.25,143.69,144.09,5087.0,141.2554,141.8059,141.2554,141.6486,5087.0
2024-09-18 14:55:00,144.01,144.5,143.26,143.28,6521.0,141.57,142.0517,140.8327,140.8523,6521.0
2024-09-18 15:00:00,143.27,143.27,142.62,143.09,6490.0,140.8425,140.8425,140.2035,140.6656,6490.0
2024-09-18 15:05:00,142.93,142.93,142.44,142.58,5636.0,140.5083,140.5083,140.0266,140.1642,5636.0
2024-09-18 15:10:00,142.5,143.72,142.4,143.44,6841.0,140.0856,141.2849,139.9872,141.0096,6841.0
2024-09-18 15:15:00,143.41,143.66,143.22,143.38,10956.0,140.9801,141.2259,140.7934,140.9506,10956.0
2024-09-18 15:20:00,143.33,143.33,142.47,142.83,23382.0,140.9015,140.9015,140.0561,140.41,23382.0
2024-09-18 15:25:00,142.9,143.67,142.88,143.34,11705.0,140.4788,141.2357,140.4591,140.9113,11705.0
2024-09-18 15:30:00,143.21,143.51,142.77,142.79,20584.0,140.7835,141.0784,140.351,140.3706,20584.0
2024-09-18 15:35:00,142.83,143.25,142.72,143.01,13020.0,140.41,140.8228,140.3018,140.5869,13020.0
2024-09-18 15:40:00,142.96,143.02,142.66,142.69,13129.0,140.5378,140.5967,140.2428,140.2723,13129.0
2024-09-18 15:45:00,142.64,143.13,142.62,142.91,22301.0,140.2232,140.7049,140.2035,140.4886,22301.0
2024-09-18 15:50:00,142.88,143.14,142.82,142.94,29666.0,140.4591,140.7147,140.4001,140.5181,29666.0
2024-09-18 15:55:00,142.95,143.05,142.67,142.97,121730.0,140.5279,140.6262,140.2527,140.5476,121730.0
2024-09-19 09:30:00,146.7,147.39,146.61,147.05,39394.0,144.2144,144.8927,144.1259,144.5585,39394.0
2024-09-19 09:35:00,147.11,147.57,146.95,147.16,25471.0,144.6174,145.0696,144.4602,144.6666,25471.0
2024-09-19 09:40:00,147.16,147.16,145.92,145.93,39228.0,144.6666,144.6666,143.4476,143.4574,39228.0
2024-09-19 09:45:00,145.93,146.4,145.59,146.23,9824.0,143.4574,143.9195,143.1232,143.7524,9824.0
2024-09-19 09:50:00,146.4,146.85,146.02,146.69,13844.0,143.9195,144.3618,143.5459,144.2046,13844.0
2024-09-19 09:55:00,146.72,147.15,146.54,147.12,10247.0,144.2341,144.6568,144.0571,144.6273,10247.0
2024-09-19 10:00:00,147.12,147.26,146.63,147.0,9635.0,144.6273,144.7649,144.1456,144.5093,9635.0
2024-09-19 10:05:00,146.84,147.13,146.6,146.65,4058.0,144.352,144.6371,144.1161,144.1652,4058.0
2024-09-19 10:10:00,146.63,146.82,146.44,146.77,8820.0,144.1456,144.3324,143.9588,144.2832,8820.0
2024-09-19 10:15:00,146.88,146.96,146.76,146.86,6060.0,144.3913,144.47,144.2734,144.3717,6060.0
2024-09-19 10:20:00,146.88,146.88,146.08,146.16,6416.0,144.3913,144.3913,143.6049,143.6835,6416.0
2024-09-19 10:25:00,146.06,147.45,146.04,147.34,65845.0,143.5852,144.9517,143.5656,144.8435,65845.0
2024-09-19 10:30:00,147.39,148.11,147.29,147.82,26217.0,144.8927,145.6005,144.7944,145.3154,26217.0
2024-09-19 10:35:00,148.14,148.36,148.0,148.3,24765.0,145.63,145.8463,145.4924,145.7873,24765.0
2024-09-19 10:40:00,148.33,148.42,147.93,148.11,11626.0,145.8168,145.9052,145.4235,145.6005,11626.0
2024-09-19 10:45:00,148.02,148.02,147.26,147.47,9229.0,145.512,145.512,144.7649,144.9713,9229.0
2024-09-19 10:50:00,147.53,147.73,147.35,147.47,4027.0,145.0303,145.2269,144.8534,144.9713,4027.0
2024-09-19 10:55:00,147.38,147.98,147.37,147.73,5869.0,144.8829,145.4727,144.873,145.2269,5869.0
2024-09-19 11:00:00,147.8,147.87,147.64,147.8,4440.0,145.2958,145.3646,145.1385,145.2958,4440.0
2024-09-19 11:05:00,147.73,147.79,147.56,147.56,6310.0,145.2269,145.2859,145.0598,145.0598,6310.0
2024-09-19 11:10:00,147.64,147.81,147.49,147.5,2988.0,145.1385,145.3056,144.991,145.0008,2988.0
2024-09-19 11:15:00,147.57,147.95,147.5,147.78,3208.0,145.0696,145.4432,145.0008,145.2761,3208.0
2024-09-19 11:20:00,147.77,147.8,147.6,147.8,2315.0,145.2663,145.2958,145.0991,145.2958,2315.0
2024-09-19 11:25:00,147.81,147.89,147.71,147.83,4736.0,145.3056,145.3842,145.2073,145.3252,4736.0
2024-09-19 11:30:00,147.78,147.85,147.68,147.85,3214.0,145.2761,145.3449,145.1778,145.3449,3214.0
2024-09-19 11:35:00,147.71,147.85,147.48,147.6,5071.0,145.2073,145.3449,144.9812,145.0991,5071.0
2024-09-19 11:40:00,147.66,147.97,147.66,147.88,4921.0,145.1581,145.4629,145.1581,145.3744,4921.0
2024-09-19 11:45:00,147.99,148.03,147.79,147.83,2742.0,145.4825,145.5219,145.2859,145.3252,2742.0
2024-09-19 11:50:00,147.83,147.95,147.65,147.75,4077.0,145.3252,145.4432,145.1483,145.2466,4077.0
2024-09-19 11:55:00,147.81,148.05,147.59,147.96,5681.0,145.3056,145.5415,145.0893,145.453,5681.0
2024-09-19 12:00:00,147.87,148.13,147.82,148.06,2175.0,145.3646,145.6202,145.3154,145.5513,2175.0
2024-09-19 12:05:00,148.12,148.21,148.03,148.11,1691.0,145.6103,145.6988,145.5219,145.6005,1691.0
2024-09-19 12:10:00,148.19,148.19,147.8,147.91,5940.0,145.6791,145.6791,145.2958,145.4039,5940.0
2024-09-19 12:15:00,147.88,148.15,147.87,148.13,2785.0,145.3744,145.6398,145.3646,145.6202,2785.0
2024-09-19 12:20:00,148.05,148.16,147.9,147.95,6886.0,145.5415,145.6497,145.3941,145.4432,6886.0
2024-09-19 12:25:00,147.96,148.1,147.94,148.1,1803.0,145.453,145.5907,145.4334,145.5907,1803.0
2024-09-19 12:30:00,147.95,148.23,147.95,148.03,7436.0,145.4432,145.7185,145.4432,145.5219,7436.0
2024-09-19 12:35:00,148.03,148.11,147.76,148.07,12277.0,145.5219,145.6005,145.2564,145.5612,12277.0
2024-09-19 12:40:00,148.03,148.2,147.99,148.14,3181.0,145.5219,145.689,145.4825,145.63,3181.0
2024-09-19 12:45:00,148.06,148.08,147.85,147.97,8456.0,145.5513,145.571,145.3449,145.4629,8456.0
2024-09-19 12:50:00,148.02,148.02,147.84,147.9,3264.0,145.512,145.512,145.3351,145.3941,3264.0
2024-09-19 12:55:00,147.96,147.96,147.56,147.8,7095.0,145.453,145.453,145.0598,145.2958,7095.0
2024-09-19 13:00:00,147.88,147.91,147.82,147.87,1774.0,145.3744,145.4039,145.3154,145.3646,1774.0
2024-09-19 13:05:00,147.93,147.99,147.82,147.91,4212.0,145.4235,145.4825,145.3154,145.4039,4212.0
2024-09-19 13:10:00,147.89,148.01,147.75,147.75,8571.0,145.3842,145.5022,145.2466,145.2466,8571.0
2024-09-19 13:15:00,147.76,147.9,147.6,147.62,2755.0,145.2564,145.3941,145.0991,145.1188,2755.0
2024-09-19 13:20:00,147.77,147.87,147.65,147.77,6903.0,145.2663,145.3646,145.1483,145.2663,6903.0
2024-09-19 13:25:00,147.79,148.04,147.79,147.86,4300.0,145.2859,145.5317,145.2859,145.3547,4300.0
2024-09-19 13:30:00,147.94,148.09,147.88,148.04,2386.0,145.4334,145.5808,145.3744,145.5317,2386.0
2024-09-19 13:35:00,148.03,148.2,148.02,148.16,4628.0,145.5219,145.689,145.512,145.6497,4628.0
2024-09-19 13:40:00,148.14,148.17,147.95,147.99,4840.0,145.63,145.6595,145.4432,145.4825,4840.0
2024-09-19 13:45:00,148.07,148.23,148.07,148.22,2439.0,145.5612,145.7185,145.5612,145.7086,2439.0
2024-09-19 13:50:00,148.15,148.16,147.85,147.91,6049.0,145.6398,145.6497,145.3449,145.4039,6049.0
2024-09-19 13:55:00,147.84,147.87,147.72,147.78,7396.0,145.3351,145.3646,145.2171,145.2761,7396.0
2024-09-19 14:00:00,147.77,147.77,147.65,147.7,15441.0,145.2663,145.2663,145.1483,145.1974,15441.0
2024-09-19 14:05:00,147.7,147.71,147.13,147.13,8884.0,145.1974,145.2073,144.6371,144.6371,8884.0
2024-09-19 14:10:00,147.08,147.11,146.92,147.0,33012.0,144.588,144.6174,144.4307,144.5093,33012.0
2024-09-19 14:15:00,147.0,147.04,146.77,146.91,18307.0,144.5093,144.5486,144.2832,144.4208,18307.0
2024-09-19 14:20:00,146.91,147.15,146.82,147.05,5738.0,144.4208,144.6568,144.3324,144.5585,5738.0
2024-09-19 14:25:00,147.05,147.51,147.04,147.37,5799.0,144.5585,145.0107,144.5486,144.873,5799.0
2024-09-19 14:30:00,147.46,147.56,147.31,147.42,8119.0,144.9615,145.0598,144.8141,144.9222,8119.0
2024-09-19 14:35:00,147.42,147.51,147.25,147.51,4723.0,144.9222,145.0107,144.7551,145.0107,4723.0
2024-09-19 14:40:00,147.59,147.59,147.46,147.51,2043.0,145.0893,145.0893,144.9615,145.0107,2043.0
2024-09-19 14:45:00,147.53,147.75,147.42,147.62,11702.0,145.0303,145.2466,144.9222,145.1188,11702.0
2024-09-19 14:50:00,147.65,148.04,147.45,148.04,15217.0,145.1483,145.5317,144.9517,145.5317,15217.0
2024-09-19 14:55:00,147.97,148.08,147.9,147.95,19815.0,145.4629,145.571,145.3941,145.4432,19815.0
2024-09-19 15:00:00,148.01,148.14,147.87,148.1,8652.0,145.5022,145.63,145.3646,145.5907,8652.0
2024-09-19 15:05:00,148.08,148.22,147.93,148.15,29365.0,145.571,145.7086,145.4235,145.6398,29365.0
2024-09-19 15:10:00,148.15,148.25,148.05,148.21,12298.0,145.6398,145.7381,145.5415,145.6988,12298.0
2024-09-19 15:15:00,148.21,148.36,148.15,148.27,14830.0,145.6988,145.8463,145.6398,145.7578,14830.0
2024-09-19 15:20:00,148.27,148.38,148.03,148.3,17730.0,145.7578,145.8659,145.5219,145.7873,17730.0
2024-09-19 15:25:00,148.31,148.49,148.26,148.48,32033.0,145.7971,145.9741,145.748,145.9642,32033.0
2024-09-19 15:30:00,148.47,148.87,148.4,148.84,9368.0,145.9544,146.3476,145.8856,146.3181,9368.0
2024-09-19 15:35:00,148.84,149.02,148.84,148.92,30232.0,146.3181,146.4951,146.3181,146.3968,30232.0
2024-09-19 15:40:00,148.99,149.14,148.9,149.03,24763.0,146.4656,146.613,146.3771,146.5049,24763.0
2024-09-19 15:45:00,149.02,149.33,149.0,149.31,52024.0,146.4951,146.7998,146.4754,146.7802,52024.0
2024-09-19 15:50:00,149.28,149.4,148.99,149.25,69111.0,146.7507,146.8686,146.4656,146.7212,69111.0
2024-09-19 15:55:00,149.25,149.4,148.98,149.02,146103.0,146.7212,146.8686,146.4558,146.4951,146103.0
2024-09-20 09:30:00,148.0,148.56,147.31,147.31,334525.0,145.4924,146.0429,144.8141,144.8141,334525.0
2024-09-20 09:35:00,147.31,147.33,146.77,147.24,5068.0,144.8141,144.8337,144.2832,144.7452,5068.0
2024-09-20 09:40:00,147.03,147.23,146.66,146.66,3217.0,144.5388,144.7354,144.1751,144.1751,3217.0
2024-09-20 09:45:00,146.67,146.8,146.21,146.37,10279.0,144.1849,144.3127,143.7327,143.89,10279.0
2024-09-20 09:50:00,146.44,146.54,146.14,146.37,4868.0,143.9588,144.0571,143.6639,143.89,4868.0
2024-09-20 09:55:00,146.38,146.72,146.37,146.57,3704.0,143.8998,144.2341,143.89,144.0866,3704.0
2024-09-20 10:00:00,146.66,146.72,146.34,146.34,7167.0,144.1751,144.2341,143.8605,143.8605,7167.0
2024-09-20 10:05:00,146.4,146.4,145.93,146.1,23444.0,143.9195,143.9195,143.4574,143.6246,23444.0
2024-09-20 10:10:00,145.98,146.11,145.64,145.72,8029.0,143.5066,143.6344,143.1724,143.251,8029.0
2024-09-20 10:15:00,145.89,146.51,145.75,146.44,14584.0,143.4181,144.0276,143.2805,143.9588,14584.0
2024-09-20 10:20:00,146.43,146.46,145.97,145.97,3844.0,143.949,143.9785,143.4968,143.4968,3844.0
2024-09-20 10:25:00,146.06,146.19,145.86,145.95,4529.0,143.5852,143.713,143.3886,143.4771,4529.0
2024-09-20 10:30:00,145.94,146.56,145.82,146.49,6844.0,143.4673,144.0768,143.3493,144.0079,6844.0
2024-09-20 10:35:00,146.49,146.54,146.27,146.34,9318.0,144.0079,144.0571,143.7917,143.8605,9318.0
2024-09-20 10:40:00,146.46,146.56,146.3,146.37,2839.0,143.9785,144.0768,143.8212,143.89,2839.0
2024-09-20 10:45:00,146.4,146.49,146.22,146.28,3674.0,143.9195,144.0079,143.7425,143.8015,3674.0
2024-09-20 10:50:00,146.32,146.4,146.25,146.32,4821.0,143.8408,143.9195,143.772,143.8408,4821.0
2024-09-20 10:55:00,146.29,146.33,146.09,146.1,4381.0,143.8113,143.8507,143.6147,143.6246,4381.0
2024-09-20 11:00:00,146.1,146.2,145.96,146.18,7307.0,143.6246,143.7229,143.4869,143.7032,7307.0
2024-09-20 11:05:00,146.16,146.29,145.98,145.98,6408.0,143.6835,143.8113,143.5066,143.5066,6408.0
2024-09-20 11:10:00,146.01,146.01,145.81,145.99,2205.0,143.5361,143.5361,143.3395,143.5164,2205.0
2024-09-20 11:15:00,145.95,146.03,145.82,145.82,4577.0,143.4771,143.5557,143.3493,143.3493,4577.0
2024-09-20 11:20:00,145.88,145.99,145.87,145.97,1563.0,143.4083,143.5164,143.3985,143.4968,1563.0
2024-09-20 11:25:00,145.96,145.96,145.69,145.75,4653.0,143.4869,143.4869,143.2215,143.2805,4653.0
2024-09-20 11:30:00,145.64,145.74,145.27,145.7,8061.0,143.1724,143.2707,142.8086,143.2313,8061.0
2024-09-20 11:35:00,145.74,146.11,145.7,146.09,4647.0,143.2707,143.6344,143.2313,143.6147,4647.0
2024-09-20 11:40:00,146.12,146.46,146.12,146.46,1170.0,143.6442,143.9785,143.6442,143.9785,1170.0
2024-09-20 11:45:00,146.46,146.49,146.35,146.4,1561.0,143.9785,144.0079,143.8703,143.9195,1561.0
2024-09-20 11:50:00,146.4,146.48,146.34,146.48,1502.0,143.9195,143.9981,143.8605,143.9981,1502.0
2024-09-20 11:55:00,146.45,146.6,146.45,146.5,2863.0,143.9686,144.1161,143.9686,144.0178,2863.0
2024-09-20 12:00:00,146.43,146.44,146.21,146.21,2705.0,143.949,143.9588,143.7327,143.7327,2705.0
2024-09-20 12:05:00,146.29,146.48,146.28,146.44,1632.0,143.8113,143.9981,143.8015,143.9588,1632.0
2024-09-20 12:10:00,146.39,146.46,146.29,146.38,1631.0,143.9096,143.9785,143.8113,143.8998,1631.0
2024-09-20 12:15:00,146.4,146.48,146.37,146.48,2059.0,143.9195,143.9981,143.89,143.9981,2059.0
2024-09-20 12:20:00,146.45,146.49,146.33,146.36,5140.0,143.9686,144.0079,143.8507,143.8802,5140.0
2024-09-20 12:25:00,146.36,146.5,146.31,146.5,5145.0,143.8802,144.0178,143.831,144.0178,5145.0
2024-09-20 12:30:00,146.42,146.54,146.41,146.52,2603.0,143.9391,144.0571,143.9293,144.0374,2603.0
2024-09-20 12:35:00,146.58,146.85,146.58,146.74,739.0,144.0964,144.3618,144.0964,144.2537,739.0
2024-09-20 12:40:00,146.81,146.85,146.75,146.84,3388.0,144.3225,144.3618,144.2635,144.352,3388.0
2024-09-20 12:45:00,146.78,146.95,146.75,146.8,6184.0,144.293,144.4602,144.2635,144.3127,6184.0
2024-09-20 12:50:00,146.78,146.79,146.72,146.79,1165.0,144.293,144.3029,144.2341,144.3029,1165.0
2024-09-20 12:55:00,146.71,146.75,146.66,146.69,5358.0,144.2242,144.2635,144.1751,144.2046,5358.0
2024-09-20 13:00:00,146.72,146.72,146.48,146.52,1687.0,144.2341,144.2341,143.9981,144.0374,1687.0
2024-09-20 13:05:00,146.49,146.61,146.46,146.53,2473.0,144.0079,144.1259,143.9785,144.0473,2473.0
2024-09-20 13:10:00,146.59,146.71,146.58,146.58,3114.0,144.1063,144.2242,144.0964,144.0964,3114.0
2024-09-20 13:15:00,146.59,146.61,146.48,146.59,6654.0,144.1063,144.1259,143.9981,144.1063,6654.0
2024-09-20 13:20:00,146.56,146.61,146.4,146.47,3138.0,144.0768,144.1259,143.9195,143.9883,3138.0
2024-09-20 13:25:00,146.47,146.47,146.24,146.31,4061.0,143.9883,143.9883,143.7622,143.831,4061.0
2024-09-20 13:30:00,146.23,146.31,146.18,146.23,2268.0,143.7524,143.831,143.7032,143.7524,2268.0
2024-09-20 13:35:00,146.2,146.25,146.15,146.15,1203.0,143.7229,143.772,143.6737,143.6737,1203.0
2024-09-20 13:40:00,146.11,146.19,146.08,146.14,4450.0,143.6344,143.713,143.6049,143.6639,4450.0
2024-09-20 13:45:00,146.1,146.1,146.07,146.07,879.0,143.6246,143.6246,143.5951,143.5951,879.0
2024-09-20 13:50:00,146.01,146.11,145.97,146.0,4286.0,143.5361,143.6344,143.4968,143.5263,4286.0
2024-09-20 13:55:00,146.07,146.14,145.95,145.99,4751.0,143.5951,143.6639,143.4771,143.5164,4751.0
2024-09-20 14:00:00,145.94,146.02,145.57,145.59,5549.0,143.4673,143.5459,143.1035,143.1232,5549.0
2024-09-20 14:05:00,145.59,145.78,145.51,145.55,3325.0,143.1232,143.31,143.0446,143.0839,3325.0
2024-09-20 14:10:00,145.6,145.81,145.59,145.81,900.0,143.133,143.3395,143.1232,143.3395,900.0
2024-09-20 14:15:00,145.84,145.84,145.75,145.82,2014.0,143.369,143.369,143.2805,143.3493,2014.0
2024-09-20 14:20:00,145.77,145.85,145.65,145.72,2585.0,143.3001,143.3788,143.1822,143.251,2585.0
2024-09-20 14:25:00,145.68,145.75,145.61,145.69,1463.0,143.2117,143.2805,143.1429,143.2215,1463.0
2024-09-20 14:30:00,145.61,145.64,145.56,145.59,4267.0,143.1429,143.1724,143.0937,143.1232,4267.0
2024-09-20 14:35:00,145.52,145.64,145.5,145.6,5302.0,143.0544,143.1724,143.0347,143.133,5302.0
2024-09-20 14:40:00,145.49,145.52,145.49,145.52,509.0,143.0249,143.0544,143.0249,143.0544,509.0
2024-09-20 14:45:00,145.57,145.71,145.52,145.7,5029.0,143.1035,143.2412,143.0544,143.2313,5029.0
2024-09-20 14:50:00,145.66,145.85,145.63,145.85,4284.0,143.192,143.3788,143.1625,143.3788,4284.0
2024-09-20 14:55:00,145.81,145.94,145.78,145.82,5823.0,143.3395,143.4673,143.31,143.3493,5823.0
2024-09-20 15:00:00,145.78,145.84,145.68,145.68,8637.0,143.31,143.369,143.2117,143.2117,8637.0
2024-09-20 15:05:00,145.69,145.79,145.49,145.58,4686.0,143.2215,143.3198,143.0249,143.1134,4686.0
2024-09-20 15:10:00,145.58,145.61,145.43,145.48,2684.0,143.1134,143.1429,142.9659,143.0151,2684.0
2024-09-20 15:15:00,145.5,145.84,145.5,145.77,5291.0,143.0347,143.369,143.0347,143.3001,5291.0
2024-09-20 15:20:00,145.77,145.87,145.71,145.85,10870.0,143.3001,143.3985,143.2412,143.3788,10870.0
2024-09-20 15:25:00,145.87,145.96,145.81,145.82,9388.0,143.3985,143.4869,143.3395,143.3493,9388.0
2024-09-20 15:30:00,145.81,145.85,145.57,145.69,27412.0,143.3395,143.3788,143.1035,143.2215,27412.0
2024-09-20 15:35:00,145.69,146.24,145.66,146.24,15772.0,143.2215,143.7622,143.192,143.7622,15772.0
2024-09-20 15:40:00,146.21,146.71,146.18,146.53,26720.0,143.7327,144.2242,143.7032,144.0473,26720.0
2024-09-20 15:45:00,146.53,146.54,146.29,146.42,35728.0,144.0473,144.0571,143.8113,143.9391,35728.0
2024-09-20 15:50:00,146.38,146.6,146.1,146.21,49334.0,143.8998,144.1161,143.6246,143.7327,49334.0
2024-09-20 15:55:00,146.27,146.53,146.17,146.24,178316.0,143.7917,144.0473,143.6934,143.7622,178316.0
2024-09-23 09:30:00,146.62,147.39,146.05,146.8,14437.0,144.1357,144.8927,143.5754,144.3127,14437.0
2024-09-23 09:35:00,146.4,146.96,145.65,145.98,7823.0,143.9195,144.47,143.1822,143.5066,7823.0
2024-09-23 09:40:00,146.1,146.42,146.1,146.32,2879.0,143.6246,143.9391,143.6246,143.8408,2879.0
2024-09-23 09:45:00,146.1,146.34,144.95,145.61,14193.0,143.6246,143.8605,142.494,143.1429,14193.0
2024-09-23 09:50:00,145.63,145.75,145.42,145.69,2627.0,143.1625,143.2805,142.9561,143.2215,2627.0
2024-09-23 09:55:00,145.61,145.8,145.49,145.8,1111.0,143.1429,143.3296,143.0249,143.3296,1111.0
2024-09-23 10:00:00,145.81,146.26,145.72,146.19,6907.0,143.3395,143.7818,143.251,143.713,6907.0
2024-09-23 10:05:00,146.16,146.61,146.02,146.58,9706.0,143.6835,144.1259,143.5459,144.0964,9706.0
2024-09-23 10:10:00,146.69,146.83,146.59,146.64,16071.0,144.2046,144.3422,144.1063,144.1554,16071.0
2024-09-23 10:15:00,146.57,147.0,146.57,146.9,12787.0,144.0866,144.5093,144.0866,144.411,12787.0
2024-09-23 10:20:00,146.91,147.1,146.9,146.93,14140.0,144.4208,144.6076,144.411,144.4405,14140.0
2024-09-23 10:25:00,146.94,147.06,146.93,147.03,7601.0,144.4503,144.5683,144.4405,144.5388,7601.0
2024-09-23 10:30:00,147.0,147.03,146.62,146.64,3212.0,144.5093,144.5388,144.1357,144.1554,3212.0
2024-09-23 10:35:00,146.67,146.73,146.38,146.44,7779.0,144.1849,144.2439,143.8998,143.9588,7779.0
2024-09-23 10:40:00,146.49,146.57,146.48,146.53,8150.0,144.0079,144.0866,143.9981,144.0473,8150.0
2024-09-23 10:45:00,146.44,146.56,146.28,146.34,5078.0,143.9588,144.0768,143.8015,143.8605,5078.0
2024-09-23 10:50:00,146.44,146.54,146.4,146.46,1795.0,143.9588,144.0571,143.9195,143.9785,1795.0
2024-09-23 10:55:00,146.42,146.43,146.13,146.23,7496.0,143.9391,143.949,143.654,143.7524,7496.0
2024-09-23 11:00:00,146.19,146.36,146.05,146.35,5298.0,143.713,143.8802,143.5754,143.8703,5298.0
2024-09-23 11:05:00,146.35,146.41,146.16,146.16,1237.0,143.8703,143.9293,143.6835,143.6835,1237.0
2024-09-23 11:10:00,146.18,146.55,146.18,146.42,9525.0,143.7032,144.0669,143.7032,143.9391,9525.0
2024-09-23 11:15:00,146.43,146.54,146.31,146.54,2983.0,143.949,144.0571,143.831,144.0571,2983.0
2024-09-23 11:20:00,146.39,146.79,146.39,146.71,4342.0,143.9096,144.3029,143.9096,144.2242,4342.0
2024-09-23 11:25:00,146.75,146.75,146.58,146.6,3054.0,144.2635,144.2635,144.0964,144.1161,3054.0
2024-09-23 11:30:00,146.71,146.71,146.43,146.5,2822.0,144.2242,144.2242,143.949,144.0178,2822.0
2024-09-23 11:35:00,146.51,146.55,146.38,146.53,5712.0,144.0276,144.0669,143.8998,144.0473,5712.0
2024-09-23 11:40:00,146.55,146.6,146.35,146.44,3192.0,144.0669,144.1161,143.8703,143.9588,3192.0
2024-09-23 11:45:00,146.42,146.46,146.35,146.46,1300.0,143.9391,143.9785,143.8703,143.9785,1300.0
2024-09-23 11:50:00,146.4,146.4,146.33,146.33,778.0,143.9195,143.9195,143.8507,143.8507,778.0
2024-09-23 11:55:00,146.31,146.31,146.14,146.3,2168.0,143.831,143.831,143.6639,143.8212,2168.0
2024-09-23 12:00:00,146.25,146.26,146.1,146.16,2256.0,143.772,143.7818,143.6246,143.6835,2256.0
2024-09-23 12:05:00,146.21,146.25,146.21,146.25,271.0,143.7327,143.772,143.7327,143.772,271.0
2024-09-23 12:10:00,146.17,146.17,146.07,146.07,938.0,143.6934,143.6934,143.5951,143.5951,938.0
2024-09-23 12:15:00,145.9,145.95,145.83,145.92,1483.0,143.4279,143.4771,143.3591,143.4476,1483.0
2024-09-23 12:20:00,145.85,145.88,145.8,145.87,1129.0,143.3788,143.4083,143.3296,143.3985,1129.0
2024-09-23 12:25:00,145.78,145.86,145.78,145.84,1859.0,143.31,143.3886,143.31,143.369,1859.0
2024-09-23 12:30:00,145.81,145.81,145.48,145.59,3133.0,143.3395,143.3395,143.0151,143.1232,3133.0
2024-09-23 12:35:00,145.54,145.56,145.5,145.55,718.0,143.074,143.0937,143.0347,143.0839,718.0
2024-09-23 12:40:00,145.55,145.71,145.47,145.68,5320.0,143.0839,143.2412,143.0052,143.2117,5320.0
2024-09-23 12:45:00,145.72,145.75,145.61,145.75,2120.0,143.251,143.2805,143.1429,143.2805,2120.0
2024-09-23 12:50:00,145.82,145.94,145.76,145.9,5287.0,143.3493,143.4673,143.2903,143.4279,5287.0
2024-09-23 12:55:00,145.9,146.09,145.9,146.03,2403.0,143.4279,143.6147,143.4279,143.5557,2403.0
2024-09-23 13:00:00,145.97,145.98,145.86,145.87,1310.0,143.4968,143.5066,143.3886,143.3985,1310.0
2024-09-23 13:05:00,145.8,146.0,145.8,146.0,2496.0,143.3296,143.5263,143.3296,143.5263,2496.0
2024-09-23 13:10:00,146.04,146.21,145.96,146.2,2610.0,143.5656,143.7327,143.4869,143.7229,2610.0
2024-09-23 13:15:00,146.21,146.21,145.95,146.06,2735.0,143.7327,143.7327,143.4771,143.5852,2735.0
2024-09-23 13:20:00,145.97,146.23,145.97,146.22,1351.0,143.4968,143.7524,143.4968,143.7425,1351.0
2024-09-23 13:25:00,146.13,146.19,146.04,146.19,1839.0,143.654,143.713,143.5656,143.713,1839.0
2024-09-23 13:30:00,146.25,146.35,146.2,146.33,2350.0,143.772,143.8703,143.7229,143.8507,2350.0
2024-09-23 13:35:00,146.35,146.36,146.2,146.21,4062.0,143.8703,143.8802,143.7229,143.7327,4062.0
2024-09-23 13:40:00,146.21,146.3,146.18,146.21,4827.0,143.7327,143.8212,143.7032,143.7327,4827.0
2024-09-23 13:45:00,146.26,146.36,146.24,146.36,3160.0,143.7818,143.8802,143.7622,143.8802,3160.0
2024-09-23 13:50:00,146.36,146.42,146.29,146.3,3550.0,143.8802,143.9391,143.8113,143.8212,3550.0
2024-09-23 13:55:00,146.26,146.27,146.04,146.15,4309.0,143.7818,143.7917,143.5656,143.6737,4309.0
2024-09-23 14:00:00,146.13,146.19,145.85,145.95,5593.0,143.654,143.713,143.3788,143.4771,5593.0
2024-09-23 14:05:00,145.93,146.11,145.87,146.06,5740.0,143.4574,143.6344,143.3985,143.5852,5740.0
2024-09-23 14:10:00,146.1,146.1,145.96,146.0,2150.0,143.6246,143.6246,143.4869,143.5263,2150.0
2024-09-23 14:15:00,146.01,146.16,145.89,146.15,3624.0,143.5361,143.6835,143.4181,143.6737,3624.0
2024-09-23 14:20:00,146.21,146.23,146.08,146.13,1549.0,143.7327,143.7524,143.6049,143.654,1549.0
2024-09-23 14:25:00,146.19,146.21,146.11,146.2,3100.0,143.713,143.7327,143.6344,143.7229,3100.0
2024-09-23 14:30:00,146.15,146.15,146.0,146.05,1394.0,143.6737,143.6737,143.5263,143.5754,1394.0
2024-09-23 14:35:00,146.09,146.1,145.96,146.03,9418.0,143.6147,143.6246,143.4869,143.5557,9418.0
2024-09-23 14:40:00,145.92,146.17,145.92,146.1,3826.0,143.4476,143.6934,143.4476,143.6246,3826.0
2024-09-23 14:45:00,146.13,146.33,146.11,146.26,8061.0,143.654,143.8507,143.6344,143.7818,8061.0
2024-09-23 14:50:00,146.31,146.31,146.23,146.24,1971.0,143.831,143.831,143.7524,143.7622,1971.0
2024-09-23 14:55:00,146.24,146.47,146.23,146.37,4383.0,143.7622,143.9883,143.7524,143.89,4383.0
2024-09-23 15:00:00,146.34,146.41,146.27,146.39,3035.0,143.8605,143.9293,143.7917,143.9096,3035.0
2024-09-23 15:05:00,146.33,146.37,146.29,146.37,1435.0,143.8507,143.89,143.8113,143.89,1435.0
2024-09-23 15:10:00,146.25,146.46,146.25,146.46,9659.0,143.772,143.9785,143.772,143.9785,9659.0
2024-09-23 15:15:00,146.47,146.48,146.35,146.43,4964.0,143.9883,143.9981,143.8703,143.949,4964.0
2024-09-23 15:20:00,146.38,146.65,146.37,146.64,3425.0,143.8998,144.1652,143.89,144.1554,3425.0
2024-09-23 15:25:00,146.58,146.6,146.52,146.57,5211.0,144.0964,144.1161,144.0374,144.0866,5211.0
2024-09-23 15:30:00,146.61,146.75,146.54,146.72,9736.0,144.1259,144.2635,144.0571,144.2341,9736.0
2024-09-23 15:35:00,146.69,146.77,146.68,146.7,3480.0,144.2046,144.2832,144.1947,144.2144,3480.0
2024-09-23 15:40:00,146.65,146.81,146.48,146.49,20320.0,144.1652,144.3225,143.9981,144.0079,20320.0
2024-09-23 15:45:00,146.5,146.75,146.49,146.75,5318.0,144.0178,144.2635,144.0079,144.2635,5318.0
2024-09-23 15:50:00,146.72,146.93,146.63,146.87,19459.0,144.2341,144.4405,144.1456,144.3815,19459.0
2024-09-23 15:55:00,146.88,147.17,146.86,146.95,109359.0,144.3913,144.6764,144.3717,144.4602,109359.0
2024-09-24 09:30:00,150.06,152.0,149.44,152.0,52007.0,147.5175,149.4246,146.908,149.4246,52007.0
2024-09-24 09:35:00,152.11,152.14,150.27,150.69,17905.0,149.5327,149.5622,147.7239,148.1368,17905.0
2024-09-24 09:40:00,150.74,151.13,150.52,150.56,4512.0,148.1859,148.5693,147.9697,148.009,4512.0
2024-09-24 09:45:00,150.63,151.17,150.31,151.16,18229.0,148.0778,148.6087,147.7632,148.5988,18229.0
2024-09-24 09:50:00,151.15,151.76,151.04,151.7,8389.0,148.589,149.1887,148.4809,149.1297,8389.0
2024-09-24 09:55:00,151.73,151.98,151.38,151.41,7122.0,149.1592,149.4049,148.8151,148.8446,7122.0
2024-09-24 10:00:00,151.59,151.87,150.96,151.66,17482.0,149.0215,149.2968,148.4022,149.0904,17482.0
2024-09-24 10:05:00,151.66,151.89,151.39,151.7,6896.0,149.0904,149.3165,148.8249,149.1297,6896.0
2024-09-24 10:10:00,151.79,151.79,151.33,151.49,3001.0,149.2181,149.2181,148.7659,148.9232,3001.0
2024-09-24 10:15:00,151.34,151.65,151.08,151.38,5394.0,148.7758,149.0805,148.5202,148.8151,5394.0
2024-09-24 10:20:00,151.45,151.71,151.33,151.68,8404.0,148.8839,149.1395,148.7659,149.11,8404.0
2024-09-24 10:25:00,151.68,151.74,151.47,151.6,8851.0,149.11,149.169,148.9036,149.0314,8851.0
2024-09-24 10:30:00,151.6,152.09,151.57,151.77,19721.0,149.0314,149.5131,149.0019,149.1985,19721.0
2024-09-24 10:35:00,151.75,151.76,151.17,151.25,13489.0,149.1788,149.1887,148.6087,148.6873,13489.0
2024-09-24 10:40:00,151.25,151.34,150.95,151.22,13777.0,148.6873,148.7758,148.3924,148.6578,13777.0
2024-09-24 10:45:00,151.14,151.52,151.14,151.46,11794.0,148.5792,148.9527,148.5792,148.8937,11794.0
2024-09-24 10:50:00,151.55,151.75,151.47,151.63,3714.0,148.9822,149.1788,148.9036,149.0609,3714.0
2024-09-24 10:55:00,151.63,151.99,151.51,151.91,8330.0,149.0609,149.4148,148.9429,149.3361,8330.0
2024-09-24 11:00:00,152.0,152.0,151.46,151.56,9866.0,149.4246,149.4246,148.8937,148.992,9866.0
2024-09-24 11:05:00,151.69,151.85,151.49,151.76,2518.0,149.1198,149.2771,148.9232,149.1887,2518.0
2024-09-24 11:10:00,151.95,151.98,151.55,151.55,10573.0,149.3754,149.4049,148.9822,148.9822,10573.0
2024-09-24 11:15:00,151.66,151.91,151.55,151.63,8118.0,149.0904,149.3361,148.9822,149.0609,8118.0
2024-09-24 11:20:00,151.56,151.71,151.33,151.39,2914.0,148.992,149.1395,148.7659,148.8249,2914.0
2024-09-24 11:25:00,151.32,151.85,151.32,151.85,3495.0,148.7561,149.2771,148.7561,149.2771,3495.0
2024-09-24 11:30:00,151.85,151.87,151.36,151.38,5992.0,149.2771,149.2968,148.7954,148.8151,5992.0
2024-09-24 11:35:00,151.45,151.46,150.77,150.77,3050.0,148.8839,148.8937,148.2154,148.2154,3050.0
2024-09-24 11:40:00,150.82,150.9,150.39,150.39,5874.0,148.2646,148.3432,147.8419,147.8419,5874.0
2024-09-24 11:45:00,150.45,150.47,150.19,150.19,4475.0,147.9009,147.9205,147.6453,147.6453,4475.0
2024-09-24 11:50:00,150.1,150.6,149.94,150.52,15613.0,147.5568,148.0483,147.3995,147.9697,15613.0
2024-09-24 11:55:00,150.59,150.63,150.4,150.45,6979.0,148.0385,148.0778,147.8517,147.9009,6979.0
2024-09-24 12:00:00,150.63,150.63,150.48,150.57,512.0,148.0778,148.0778,147.9303,148.0188,512.0
2024-09-24 12:05:00,150.47,150.74,150.47,150.72,11045.0,147.9205,148.1859,147.9205,148.1663,11045.0
2024-09-24 12:10:00,150.67,150.76,150.53,150.59,2644.0,148.1171,148.2056,147.9795,148.0385,2644.0
2024-09-24 12:15:00,150.78,150.81,150.55,150.57,14442.0,148.2253,148.2548,147.9992,148.0188,14442.0
2024-09-24 12:20:00,150.52,150.77,150.4,150.4,15934.0,147.9697,148.2154,147.8517,147.8517,15934.0
2024-09-24 12:25:00,150.45,150.45,150.23,150.28,4458.0,147.9009,147.9009,147.6846,147.7337,4458.0
2024-09-24 12:30:00,150.45,150.59,150.43,150.58,7636.0,147.9009,148.0385,147.8812,148.0286,7636.0
2024-09-24 12:35:00,150.48,150.82,150.48,150.82,3016.0,147.9303,148.2646,147.9303,148.2646,3016.0
2024-09-24 12:40:00,150.85,150.93,150.8,150.93,1244.0,148.2941,148.3727,148.2449,148.3727,1244.0
2024-09-24 12:45:00,151.02,151.02,150.72,150.75,8188.0,148.4612,148.4612,148.1663,148.1958,8188.0
2024-09-24 12:50:00,150.75,150.99,150.75,150.95,3036.0,148.1958,148.4317,148.1958,148.3924,3036.0
2024-09-24 12:55:00,150.86,150.93,150.84,150.9,2315.0,148.3039,148.3727,148.2842,148.3432,2315.0
2024-09-24 13:00:00,150.94,150.98,150.65,150.84,4580.0,148.3825,148.4219,148.0975,148.2842,4580.0
2024-09-24 13:05:00,150.81,150.83,150.73,150.75,4474.0,148.2548,148.2744,148.1761,148.1958,4474.0
2024-09-24 13:10:00,150.78,150.81,150.66,150.69,2139.0,148.2253,148.2548,148.1073,148.1368,2139.0
2024-09-24 13:15:00,150.65,150.94,150.65,150.75,6986.0,148.0975,148.3825,148.0975,148.1958,6986.0
2024-09-24 13:20:00,150.76,150.76,150.43,150.45,2982.0,148.2056,148.2056,147.8812,147.9009,2982.0
2024-09-24 13:25:00,150.38,150.53,150.32,150.32,5870.0,147.832,147.9795,147.7731,147.7731,5870.0
2024-09-24 13:30:00,150.34,150.59,150.28,150.59,5399.0,147.7927,148.0385,147.7337,148.0385,5399.0
2024-09-24 13:35:00,150.66,150.66,150.34,150.49,2481.0,148.1073,148.1073,147.7927,147.9402,2481.0
2024-09-24 13:40:00,150.52,150.54,150.43,150.45,4250.0,147.9697,147.9893,147.8812,147.9009,4250.0
2024-09-24 13:45:00,150.36,150.45,150.31,150.34,1937.0,147.8124,147.9009,147.7632,147.7927,1937.0
2024-09-24 13:50:00,150.35,150.47,150.32,150.46,5208.0,147.8025,147.9205,147.7731,147.9107,5208.0
2024-09-24 13:55:00,150.44,150.46,150.3,150.3,3007.0,147.891,147.9107,147.7534,147.7534,3007.0
2024-09-24 14:00:00,150.27,150.27,149.99,149.99,5498.0,147.7239,147.7239,147.4486,147.4486,5498.0
2024-09-24 14:05:00,149.97,150.14,149.96,150.02,3009.0,147.429,147.5961,147.4192,147.4781,3009.0
2024-09-24 14:10:00,150.02,150.1,149.92,149.99,2721.0,147.4781,147.5568,147.3798,147.4486,2721.0
2024-09-24 14:15:00,149.98,150.11,149.98,150.07,4718.0,147.4388,147.5666,147.4388,147.5273,4718.0
2024-09-24 14:20:00,150.1,150.15,150.07,150.15,916.0,147.5568,147.6059,147.5273,147.6059,916.0
2024-09-24 14:25:00,150.23,150.54,150.2,150.54,7257.0,147.6846,147.9893,147.6551,147.9893,7257.0
2024-09-24 14:30:00,150.44,150.45,150.16,150.36,6725.0,147.891,147.9009,147.6158,147.8124,6725.0
2024-09-24 14:35:00,150.37,150.45,150.35,150.35,1000.0,147.8222,147.9009,147.8025,147.8025,1000.0
2024-09-24 14:40:00,150.39,150.55,150.39,150.55,3197.0,147.8419,147.9992,147.8419,147.9992,3197.0
2024-09-24 14:45:00,150.53,150.59,150.31,150.34,7435.0,147.9795,148.0385,147.7632,147.7927,7435.0
2024-09-24 14:50:00,150.37,150.48,150.37,150.48,1332.0,147.8222,147.9303,147.8222,147.9303,1332.0
2024-09-24 14:55:00,150.47,150.54,150.36,150.47,10756.0,147.9205,147.9893,147.8124,147.9205,10756.0
2024-09-24 15:00:00,150.42,150.53,150.27,150.46,5372.0,147.8714,147.9795,147.7239,147.9107,5372.0
2024-09-24 15:05:00,150.42,150.47,150.32,150.36,957.0,147.8714,147.9205,147.7731,147.8124,957.0
2024-09-24 15:10:00,150.46,150.56,150.4,150.46,7432.0,147.9107,148.009,147.8517,147.9107,7432.0
2024-09-24 15:15:00,150.5,150.68,150.42,150.67,5221.0,147.95,148.127,147.8714,148.1171,5221.0
2024-09-24 15:20:00,150.67,150.8,150.61,150.75,6101.0,148.1171,148.2449,148.0581,148.1958,6101.0
2024-09-24 15:25:00,150.74,150.89,150.73,150.88,8209.0,148.1859,148.3334,148.1761,148.3236,8209.0
2024-09-24 15:30:00,150.78,150.86,150.71,150.72,7423.0,148.2253,148.3039,148.1564,148.1663,7423.0
2024-09-24 15:35:00,150.76,150.82,150.67,150.82,13215.0,148.2056,148.2646,148.1171,148.2646,13215.0
2024-09-24 15:40:00,150.82,151.0,150.79,150.97,16712.0,148.2646,148.4415,148.2351,148.412,16712.0
2024-09-24 15:45:00,151.04,151.2,151.03,151.06,14302.0,148.4809,148.6381,148.471,148.5005,14302.0
2024-09-24 15:50:00,151.07,151.07,150.66,150.69,24469.0,148.5103,148.5103,148.1073,148.1368,24469.0
2024-09-24 15:55:00,150.73,150.96,150.54,150.66,95850.0,148.1761,148.4022,147.9893,148.1073,95850.0
2024-09-25 09:30:00,150.2,150.32,149.27,149.78,21848.0,147.6551,147.7731,146.7408,147.2422,21848.0
2024-09-25 09:35:00,149.66,150.09,149.65,149.86,2216.0,147.1242,147.547,147.1144,147.3208,2216.0
2024-09-25 09:40:00,150.12,150.37,149.89,150.23,2864.0,147.5764,147.8222,147.3503,147.6846,2864.0
2024-09-25 09:45:00,150.05,150.06,149.7,149.76,2403.0,147.5076,147.5175,147.1636,147.2225,2403.0
2024-09-25 09:50:00,149.58,149.94,149.54,149.62,4055.0,147.0456,147.3995,147.0063,147.0849,4055.0
2024-09-25 09:55:00,149.71,149.85,149.52,149.53,4740.0,147.1734,147.311,146.9866,146.9964,4740.0
2024-09-25 10:00:00,149.64,149.95,149.6,149.83,2266.0,147.1046,147.4093,147.0653,147.2914,2266.0
2024-09-25 10:05:00,149.83,150.34,149.7,150.34,10886.0,147.2914,147.7927,147.1636,147.7927,10886.0
2024-09-25 10:10:00,150.34,150.34,149.93,149.98,8201.0,147.7927,147.7927,147.3897,147.4388,8201.0
2024-09-25 10:15:00,150.0,150.06,149.32,149.42,7017.0,147.4585,147.5175,146.79,146.8883,7017.0
2024-09-25 10:20:00,149.43,149.53,149.23,149.34,8121.0,146.8981,146.9964,146.7015,146.8097,8121.0
2024-09-25 10:25:00,149.25,149.27,149.14,149.22,2196.0,146.7212,146.7408,146.613,146.6917,2196.0
2024-09-25 10:30:00,149.19,149.41,149.19,149.25,2754.0,146.6622,146.8785,146.6622,146.7212,2754.0
2024-09-25 10:35:00,149.21,149.55,149.19,149.52,3203.0,146.6819,147.0161,146.6622,146.9866,3203.0
2024-09-25 10:40:00,149.5,149.65,149.39,149.54,2383.0,146.9669,147.1144,146.8588,147.0063,2383.0
2024-09-25 10:45:00,149.55,149.66,149.46,149.59,4618.0,147.0161,147.1242,146.9276,147.0554,4618.0
2024-09-25 10:50:00,149.59,149.64,149.43,149.59,3157.0,147.0554,147.1046,146.8981,147.0554,3157.0
2024-09-25 10:55:00,149.64,149.69,149.58,149.6,1334.0,147.1046,147.1537,147.0456,147.0653,1334.0
2024-09-25 11:00:00,149.66,149.75,149.56,149.56,1738.0,147.1242,147.2127,147.0259,147.0259,1738.0
2024-09-25 11:05:00,149.62,149.67,149.56,149.61,2371.0,147.0849,147.1341,147.0259,147.0751,2371.0
2024-09-25 11:10:00,149.49,149.65,149.47,149.58,2106.0,146.9571,147.1144,146.9375,147.0456,2106.0
2024-09-25 11:15:00,149.65,149.72,149.51,149.65,4527.0,147.1144,147.1832,146.9768,147.1144,4527.0
2024-09-25 11:20:00,149.64,149.71,149.54,149.63,1642.0,147.1046,147.1734,147.0063,147.0947,1642.0
2024-09-25 11:25:00,149.59,149.77,149.59,149.72,6093.0,147.0554,147.2324,147.0554,147.1832,6093.0
2024-09-25 11:30:00,149.81,149.85,149.72,149.81,4552.0,147.2717,147.311,147.1832,147.2717,4552.0
2024-09-25 11:35:00,149.84,150.09,149.81,150.0,3553.0,147.3012,147.547,147.2717,147.4585,3553.0
2024-09-25 11:40:00,150.06,150.14,150.01,150.08,3880.0,147.5175,147.5961,147.4683,147.5371,3880.0
2024-09-25 11:45:00,150.08,150.1,149.87,149.99,8795.0,147.5371,147.5568,147.3307,147.4486,8795.0
2024-09-25 11:50:00,149.96,150.0,149.58,149.71,5169.0,147.4192,147.4585,147.0456,147.1734,5169.0
2024-09-25 11:55:00,149.65,149.84,149.55,149.84,2366.0,147.1144,147.3012,147.0161,147.3012,2366.0
2024-09-25 12:00:00,149.94,150.01,149.82,150.01,1712.0,147.3995,147.4683,147.2815,147.4683,1712.0
2024-09-25 12:05:00,150.07,150.2,149.93,150.2,3732.0,147.5273,147.6551,147.3897,147.6551,3732.0
2024-09-25 12:10:00,150.17,150.18,150.0,150.0,2439.0,147.6256,147.6354,147.4585,147.4585,2439.0
2024-09-25 12:15:00,150.06,150.08,149.87,149.9,3083.0,147.5175,147.5371,147.3307,147.3602,3083.0
2024-09-25 12:20:00,149.84,149.97,149.84,149.97,3606.0,147.3012,147.429,147.3012,147.429,3606.0
2024-09-25 12:25:00,149.95,150.05,149.84,150.05,1781.0,147.4093,147.5076,147.3012,147.5076,1781.0
2024-09-25 12:30:00,149.92,149.92,149.76,149.83,2024.0,147.3798,147.3798,147.2225,147.2914,2024.0
2024-09-25 12:35:00,149.83,149.85,149.82,149.85,600.0,147.2914,147.311,147.2815,147.311,600.0
2024-09-25 12:40:00,149.85,149.86,149.68,149.79,13499.0,147.311,147.3208,147.1439,147.252,13499.0
2024-09-25 12:45:00,149.74,149.75,149.66,149.73,1590.0,147.2029,147.2127,147.1242,147.1931,1590.0
2024-09-25 12:50:00,149.74,149.84,149.65,149.79,5244.0,147.2029,147.3012,147.1144,147.252,5244.0
2024-09-25 12:55:00,149.81,149.89,149.76,149.76,1645.0,147.2717,147.3503,147.2225,147.2225,1645.0
2024-09-25 13:00:00,149.72,149.81,149.66,149.76,1866.0,147.1832,147.2717,147.1242,147.2225,1866.0
2024-09-25 13:05:00,149.69,149.83,149.65,149.66,2646.0,147.1537,147.2914,147.1144,147.1242,2646.0
2024-09-25 13:10:00,149.76,149.76,149.61,149.75,1269.0,147.2225,147.2225,147.0751,147.2127,1269.0
2024-09-25 13:15:00,149.73,149.91,149.73,149.75,3611.0,147.1931,147.37,147.1931,147.2127,3611.0
2024-09-25 13:20:00,149.68,149.73,149.52,149.62,5156.0,147.1439,147.1931,146.9866,147.0849,5156.0
2024-09-25 13:25:00,149.65,149.65,149.4,149.4,5419.0,147.1144,147.1144,146.8686,146.8686,5419.0
2024-09-25 13:30:00,149.4,149.45,149.32,149.39,4361.0,146.8686,146.9178,146.79,146.8588,4361.0
2024-09-25 13:35:00,149.33,149.53,149.3,149.53,8074.0,146.7998,146.9964,146.7703,146.9964,8074.0
2024-09-25 13:40:00,149.51,149.53,149.38,149.4,4661.0,146.9768,146.9964,146.849,146.8686,4661.0
2024-09-25 13:45:00,149.38,149.39,149.23,149.39,3630.0,146.849,146.8588,146.7015,146.8588,3630.0
2024-09-25 13:50:00,149.39,149.55,149.38,149.55,3303.0,146.8588,147.0161,146.849,147.0161,3303.0
2024-09-25 13:55:00,149.56,149.64,149.47,149.64,2577.0,147.0259,147.1046,146.9375,147.1046,2577.0
2024-09-25 14:00:00,149.58,149.6,149.44,149.55,3781.0,147.0456,147.0653,146.908,147.0161,3781.0
2024-09-25 14:05:00,149.53,149.54,149.12,149.12,2680.0,146.9964,147.0063,146.5934,146.5934,2680.0
2024-09-25 14:10:00,149.14,149.39,149.13,149.25,3875.0,146.613,146.8588,146.6032,146.7212,3875.0
2024-09-25 14:15:00,149.18,149.28,149.15,149.25,812.0,146.6524,146.7507,146.6229,146.7212,812.0
2024-09-25 14:20:00,149.18,149.31,149.17,149.31,2817.0,146.6524,146.7802,146.6425,146.7802,2817.0
2024-09-25 14:25:00,149.31,149.48,149.3,149.48,3606.0,146.7802,146.9473,146.7703,146.9473,3606.0
2024-09-25 14:30:00,149.47,149.53,149.45,149.53,2464.0,146.9375,146.9964,146.9178,146.9964,2464.0
2024-09-25 14:35:00,149.57,149.58,149.41,149.44,2152.0,147.0358,147.0456,146.8785,146.908,2152.0
2024-09-25 14:40:00,149.43,149.45,149.28,149.29,1340.0,146.8981,146.9178,146.7507,146.7605,1340.0
2024-09-25 14:45:00,149.31,149.36,149.22,149.22,3123.0,146.7802,146.8293,146.6917,146.6917,3123.0
2024-09-25 14:50:00,149.22,149.35,149.17,149.32,5167.0,146.6917,146.8195,146.6425,146.79,5167.0
2024-09-25 14:55:00,149.34,149.38,149.27,149.31,2809.0,146.8097,146.849,146.7408,146.7802,2809.0
2024-09-25 15:00:00,149.27,149.4,149.27,149.37,2910.0,146.7408,146.8686,146.7408,146.8392,2910.0
2024-09-25 15:05:00,149.35,149.43,149.26,149.26,3161.0,146.8195,146.8981,146.731,146.731,3161.0
2024-09-25 15:10:00,149.23,149.23,148.97,149.03,5652.0,146.7015,146.7015,146.4459,146.5049,5652.0
2024-09-25 15:15:00,149.04,149.2,149.04,149.11,6916.0,146.5147,146.672,146.5147,146.5836,6916.0
2024-09-25 15:20:00,149.06,149.17,149.05,149.13,2816.0,146.5344,146.6425,146.5246,146.6032,2816.0
2024-09-25 15:25:00,149.11,149.15,148.98,149.09,5718.0,146.5836,146.6229,146.4558,146.5639,5718.0
2024-09-25 15:30:00,149.11,149.11,148.75,148.79,3396.0,146.5836,146.5836,146.2297,146.269,3396.0
2024-09-25 15:35:00,148.78,148.8,148.45,148.52,6994.0,146.2591,146.2788,145.9347,146.0036,6994.0
2024-09-25 15:40:00,148.48,148.56,148.36,148.56,7647.0,145.9642,146.0429,145.8463,146.0429,7647.0
2024-09-25 15:45:00,148.59,148.8,148.57,148.8,8949.0,146.0724,146.2788,146.0527,146.2788,8949.0
2024-09-25 15:50:00,148.84,148.84,148.63,148.65,17301.0,146.3181,146.3181,146.1117,146.1314,17301.0
2024-09-25 15:55:00,148.61,148.94,148.61,148.89,63621.0,146.092,146.4164,146.092,146.3673,63621.0
2024-09-26 09:30:00,152.18,152.18,150.96,151.55,23661.0,149.6015,149.6015,148.4022,148.9822,23661.0
2024-09-26 09:35:00,151.83,152.28,151.57,151.59,6793.0,149.2575,149.6998,149.0019,149.0215,6793.0
2024-09-26 09:40:00,151.59,152.35,151.59,152.35,10107.0,149.0215,149.7687,149.0215,149.7687,10107.0
2024-09-26 09:45:00,152.34,152.54,152.18,152.18,7129.0,149.7588,149.9554,149.6015,149.6015,7129.0
2024-09-26 09:50:00,152.31,152.44,151.71,152.03,8477.0,149.7293,149.8571,149.1395,149.4541,8477.0
2024-09-26 09:55:00,152.0,152.0,151.61,151.71,7922.0,149.4246,149.4246,149.0412,149.1395,7922.0
2024-09-26 10:00:00,151.49,152.25,150.94,151.08,6377.0,148.9232,149.6704,148.3825,148.5202,6377.0
2024-09-26 10:05:00,151.08,151.12,150.63,150.85,7937.0,148.5202,148.5595,148.0778,148.2941,7937.0
2024-09-26 10:10:00,150.78,151.12,150.64,150.99,3803.0,148.2253,148.5595,148.0876,148.4317,3803.0
2024-09-26 10:15:00,150.9,151.06,150.72,150.91,4793.0,148.3432,148.5005,148.1663,148.3531,4793.0
2024-09-26 10:20:00,150.85,150.85,150.51,150.74,4855.0,148.2941,148.2941,147.9598,148.1859,4855.0
2024-09-26 10:25:00,150.71,150.83,150.6,150.81,3947.0,148.1564,148.2744,148.0483,148.2548,3947.0
2024-09-26 10:30:00,150.86,151.23,150.75,151.22,6014.0,148.3039,148.6676,148.1958,148.6578,6014.0
2024-09-26 10:35:00,151.1,151.2,150.98,151.1,2500.0,148.5398,148.6381,148.4219,148.5398,2500.0
2024-09-26 10:40:00,151.12,151.29,151.03,151.03,2300.0,148.5595,148.7266,148.471,148.471,2300.0
2024-09-26 10:45:00,151.2,151.39,151.2,151.31,3717.0,148.6381,148.8249,148.6381,148.7463,3717.0
2024-09-26 10:50:00,151.3,151.47,151.14,151.47,7250.0,148.7365,148.9036,148.5792,148.9036,7250.0
2024-09-26 10:55:00,151.22,151.28,151.14,151.14,1188.0,148.6578,148.7168,148.5792,148.5792,1188.0
2024-09-26 11:00:00,151.1,151.25,151.1,151.21,2784.0,148.5398,148.6873,148.5398,148.648,2784.0
2024-09-26 11:05:00,151.33,151.33,150.96,151.04,4793.0,148.7659,148.7659,148.4022,148.4809,4793.0
2024-09-26 11:10:00,151.02,151.27,151.0,151.26,4590.0,148.4612,148.707,148.4415,148.6971,4590.0
2024-09-26 11:15:00,151.26,151.35,151.15,151.15,3214.0,148.6971,148.7856,148.589,148.589,3214.0
2024-09-26 11:20:00,151.27,151.37,151.1,151.24,2905.0,148.707,148.8053,148.5398,148.6775,2905.0
2024-09-26 11:25:00,151.14,151.14,150.95,150.96,3603.0,148.5792,148.5792,148.3924,148.4022,3603.0
2024-09-26 11:30:00,150.99,151.43,150.98,151.21,18349.0,148.4317,148.8642,148.4219,148.648,18349.0
2024-09-26 11:35:00,150.9,151.02,150.8,151.0,2702.0,148.3432,148.4612,148.2449,148.4415,2702.0
2024-09-26 11:40:00,151.07,151.1,150.97,151.03,3355.0,148.5103,148.5398,148.412,148.471,3355.0
2024-09-26 11:45:00,151.03,151.59,151.01,151.59,25838.0,148.471,149.0215,148.4514,149.0215,25838.0
2024-09-26 11:50:00,151.65,151.65,151.44,151.52,4445.0,149.0805,149.0805,148.8741,148.9527,4445.0
2024-09-26 11:55:00,151.61,151.87,151.56,151.85,3544.0,149.0412,149.2968,148.992,149.2771,3544.0
2024-09-26 12:00:00,151.87,151.87,151.28,151.4,3497.0,149.2968,149.2968,148.7168,148.8348,3497.0
2024-09-26 12:05:00,151.19,151.48,151.19,151.43,5353.0,148.6283,148.9134,148.6283,148.8642,5353.0
2024-09-26 12:10:00,151.45,151.47,151.24,151.3,1650.0,148.8839,148.9036,148.6775,148.7365,1650.0
2024-09-26 12:15:00,151.31,151.57,151.31,151.52,2742.0,148.7463,149.0019,148.7463,148.9527,2742.0
2024-09-26 12:20:00,151.55,151.58,151.41,151.41,7163.0,148.9822,149.0117,148.8446,148.8446,7163.0
2024-09-26 12:25:00,151.49,151.68,151.4,151.43,3566.0,148.9232,149.11,148.8348,148.8642,3566.0
2024-09-26 12:30:00,151.17,151.36,151.17,151.24,6462.0,148.6087,148.7954,148.6087,148.6775,6462.0
2024-09-26 12:35:00,151.31,151.37,151.23,151.23,3976.0,148.7463,148.8053,148.6676,148.6676,3976.0
2024-09-26 12:40:00,151.24,151.24,150.99,151.02,2539.0,148.6775,148.6775,148.4317,148.4612,2539.0
2024-09-26 12:45:00,151.02,151.12,151.01,151.02,1638.0,148.4612,148.5595,148.4514,148.4612,1638.0
2024-09-26 12:50:00,151.05,151.1,150.79,150.79,3170.0,148.4907,148.5398,148.2351,148.2351,3170.0
2024-09-26 12:55:00,150.8,150.82,150.7,150.76,2191.0,148.2449,148.2646,148.1466,148.2056,2191.0
2024-09-26 13:00:00,150.81,150.96,150.81,150.96,6720.0,148.2548,148.4022,148.2548,148.4022,6720.0
2024-09-26 13:05:00,150.88,150.98,150.84,150.84,3241.0,148.3236,148.4219,148.2842,148.2842,3241.0
2024-09-26 13:10:00,150.84,150.85,150.64,150.84,2850.0,148.2842,148.2941,148.0876,148.2842,2850.0
2024-09-26 13:15:00,150.84,150.89,150.3,150.31,2503.0,148.2842,148.3334,147.7534,147.7632,2503.0
2024-09-26 13:20:00,150.35,150.45,150.26,150.3,12295.0,147.8025,147.9009,147.7141,147.7534,12295.0
2024-09-26 13:25:00,150.3,150.71,150.3,150.71,4294.0,147.7534,148.1564,147.7534,148.1564,4294.0
2024-09-26 13:30:00,150.82,150.88,150.74,150.75,1824.0,148.2646,148.3236,148.1859,148.1958,1824.0
2024-09-26 13:35:00,150.72,150.75,150.61,150.69,1379.0,148.1663,148.1958,148.0581,148.1368,1379.0
2024-09-26 13:40:00,150.63,150.9,150.63,150.85,4257.0,148.0778,148.3432,148.0778,148.2941,4257.0
2024-09-26 13:45:00,150.83,151.03,150.81,151.02,7427.0,148.2744,148.471,148.2548,148.4612,7427.0
2024-09-26 13:50:00,151.0,151.0,150.74,150.84,2604.0,148.4415,148.4415,148.1859,148.2842,2604.0
2024-09-26 13:55:00,150.86,150.91,150.73,150.82,2000.0,148.3039,148.3531,148.1761,148.2646,2000.0
2024-09-26 14:00:00,150.8,150.83,150.58,150.58,2045.0,148.2449,148.2744,148.0286,148.0286,2045.0
2024-09-26 14:05:00,150.59,150.75,150.59,150.61,2549.0,148.0385,148.1958,148.0385,148.0581,2549.0
2024-09-26 14:10:00,150.54,150.64,150.43,150.59,4028.0,147.9893,148.0876,147.8812,148.0385,4028.0
2024-09-26 14:15:00,150.59,150.69,150.46,150.56,4272.0,148.0385,148.1368,147.9107,148.009,4272.0
2024-09-26 14:20:00,150.49,150.62,150.47,150.56,3738.0,147.9402,148.068,147.9205,148.009,3738.0
2024-09-26 14:25:00,150.56,150.76,150.53,150.75,5248.0,148.009,148.2056,147.9795,148.1958,5248.0
2024-09-26 14:30:00,150.71,150.78,150.68,150.69,1810.0,148.1564,148.2253,148.127,148.1368,1810.0
2024-09-26 14:35:00,150.69,150.88,150.69,150.79,4182.0,148.1368,148.3236,148.1368,148.2351,4182.0
2024-09-26 14:40:00,150.78,150.86,150.7,150.73,2809.0,148.2253,148.3039,148.1466,148.1761,2809.0
2024-09-26 14:45:00,150.74,150.74,150.65,150.68,479.0,148.1859,148.1859,148.0975,148.127,479.0
2024-09-26 14:50:00,150.69,150.78,150.62,150.78,2958.0,148.1368,148.2253,148.068,148.2253,2958.0
2024-09-26 14:55:00,150.75,150.81,150.62,150.62,1555.0,148.1958,148.2548,148.068,148.068,1555.0
2024-09-26 15:00:00,150.57,150.69,150.55,150.68,4083.0,148.0188,148.1368,147.9992,148.127,4083.0
2024-09-26 15:05:00,150.69,150.69,150.59,150.62,2245.0,148.1368,148.1368,148.0385,148.068,2245.0
2024-09-26 15:10:00,150.6,150.84,150.6,150.69,2968.0,148.0483,148.2842,148.0483,148.1368,2968.0
2024-09-26 15:15:00,150.6,150.61,150.45,150.45,3987.0,148.0483,148.0581,147.9009,147.9009,3987.0
2024-09-26 15:20:00,150.53,150.59,150.39,150.42,5905.0,147.9795,148.0385,147.8419,147.8714,5905.0
2024-09-26 15:25:00,150.46,150.46,149.95,150.05,10302.0,147.9107,147.9107,147.4093,147.5076,10302.0
2024-09-26 15:30:00,150.08,150.11,149.89,150.05,6383.0,147.5371,147.5666,147.3503,147.5076,6383.0
2024-09-26 15:35:00,150.05,150.26,150.01,150.22,6380.0,147.5076,147.7141,147.4683,147.6747,6380.0
2024-09-26 15:40:00,150.16,150.25,149.97,150.21,9722.0,147.6158,147.7042,147.429,147.6649,9722.0
2024-09-26 15:45:00,150.2,150.29,150.14,150.2,9162.0,147.6551,147.7436,147.5961,147.6551,9162.0
2024-09-26 15:50:00,150.17,150.59,150.17,150.56,19341.0,147.6256,148.0385,147.6256,148.009,19341.0
2024-09-26 15:55:00,150.47,150.72,150.26,150.53,98105.0,147.9205,148.1663,147.7141,147.9795,98105.0
2024-09-27 09:30:00,151.06,151.82,150.8,150.85,21018.0,149.0347,149.7845,148.7781,148.8275,21018.0
2024-09-27 09:35:00,150.8,151.64,150.8,151.24,3907.0,148.7781,149.6069,148.7781,149.2122,3907.0
2024-09-27 09:40:00,151.37,151.37,150.92,151.25,1819.0,149.3405,149.3405,148.8965,149.2221,1819.0
2024-09-27 09:45:00,150.82,150.96,150.51,150.51,3183.0,148.7979,148.936,148.492,148.492,3183.0
2024-09-27 09:50:00,150.56,150.86,150.48,150.86,14088.0,148.5414,148.8373,148.4624,148.8373,14088.0
2024-09-27 09:55:00,150.88,150.95,150.8,150.86,4527.0,148.8571,148.9261,148.7781,148.8373,4527.0
2024-09-27 10:00:00,150.9,151.39,150.5,151.2,13093.0,148.8768,149.3602,148.4822,149.1728,13093.0
2024-09-27 10:05:00,151.13,151.56,151.12,151.44,5265.0,149.1037,149.528,149.0939,149.4096,5265.0
2024-09-27 10:10:00,151.26,151.73,151.26,151.61,1131.0,149.232,149.6957,149.232,149.5773,1131.0
2024-09-27 10:15:00,151.75,152.1,151.75,152.08,4289.0,149.7154,150.0607,149.7154,150.041,4289.0
2024-09-27 10:20:00,152.0,152.2,151.87,152.2,4394.0,149.9621,150.1594,149.8338,150.1594,4394.0
2024-09-27 10:25:00,152.31,152.38,152.01,152.05,4125.0,150.2679,150.337,149.9719,150.0114,4125.0
2024-09-27 10:30:00,152.06,152.38,151.97,152.33,6243.0,150.0212,150.337,149.9325,150.2876,6243.0
2024-09-27 10:35:00,152.25,152.37,152.02,152.02,9183.0,150.2087,150.3271,149.9818,149.9818,9183.0
2024-09-27 10:40:00,152.13,152.33,152.05,152.3,4795.0,150.0903,150.2876,150.0114,150.258,4795.0
2024-09-27 10:45:00,152.29,152.32,152.08,152.17,7251.0,150.2482,150.2778,150.041,150.1298,7251.0
2024-09-27 10:50:00,152.31,152.4,152.11,152.12,4213.0,150.2679,150.3567,150.0706,150.0804,4213.0
2024-09-27 10:55:00,152.12,152.42,152.07,152.36,3024.0,150.0804,150.3764,150.0311,150.3172,3024.0
2024-09-27 11:00:00,152.23,152.31,152.05,152.11,2187.0,150.189,150.2679,150.0114,150.0706,2187.0
2024-09-27 11:05:00,152.06,152.09,151.83,151.91,2720.0,150.0212,150.0508,149.7943,149.8733,2720.0
2024-09-27 11:10:00,151.88,152.15,151.87,152.03,1614.0,149.8437,150.11,149.8338,149.9917,1614.0
2024-09-27 11:15:00,151.98,152.08,151.9,151.97,740.0,149.9423,150.041,149.8634,149.9325,740.0
2024-09-27 11:20:00,152.05,152.25,152.05,152.25,1839.0,150.0114,150.2087,150.0114,150.2087,1839.0
2024-09-27 11:25:00,152.15,152.31,152.15,152.26,2080.0,150.11,150.2679,150.11,150.2186,2080.0
2024-09-27 11:30:00,152.26,152.32,152.09,152.09,3473.0,150.2186,150.2778,150.0508,150.0508,3473.0
2024-09-27 11:35:00,152.12,152.23,152.05,152.23,1632.0,150.0804,150.189,150.0114,150.189,1632.0
2024-09-27 11:40:00,152.1,152.1,151.87,152.0,3950.0,150.0607,150.0607,149.8338,149.9621,3950.0
2024-09-27 11:45:00,151.98,152.06,151.97,152.05,1259.0,149.9423,150.0212,149.9325,150.0114,1259.0
2024-09-27 11:50:00,152.0,152.0,151.65,151.84,3394.0,149.9621,149.9621,149.6167,149.8042,3394.0
2024-09-27 11:55:00,151.76,151.82,151.72,151.74,1786.0,149.7253,149.7845,149.6858,149.7055,1786.0
2024-09-27 12:00:00,151.7,151.81,151.53,151.55,4500.0,149.6661,149.7746,149.4984,149.5181,4500.0
2024-09-27 12:05:00,151.48,151.52,151.4,151.48,3206.0,149.449,149.4885,149.3701,149.449,3206.0
2024-09-27 12:10:00,151.43,151.44,151.28,151.28,717.0,149.3997,149.4096,149.2517,149.2517,717.0
2024-09-27 12:15:00,151.31,151.52,151.3,151.52,1114.0,149.2813,149.4885,149.2714,149.4885,1114.0
2024-09-27 12:20:00,151.51,151.57,151.42,151.43,520.0,149.4786,149.5378,149.3898,149.3997,520.0
2024-09-27 12:25:00,151.37,151.44,151.22,151.42,1160.0,149.3405,149.4096,149.1925,149.3898,1160.0
2024-09-27 12:30:00,151.34,151.38,151.18,151.38,966.0,149.3109,149.3504,149.153,149.3504,966.0
2024-09-27 12:35:00,151.28,151.36,151.19,151.19,2754.0,149.2517,149.3306,149.1629,149.1629,2754.0
2024-09-27 12:40:00,151.17,151.22,151.06,151.22,3050.0,149.1432,149.1925,149.0347,149.1925,3050.0
2024-09-27 12:45:00,151.21,151.21,151.14,151.18,500.0,149.1826,149.1826,149.1136,149.153,500.0
2024-09-27 12:50:00,151.13,151.15,151.01,151.07,1911.0,149.1037,149.1234,148.9853,149.0445,1911.0
2024-09-27 12:55:00,150.99,151.07,150.99,151.06,400.0,148.9656,149.0445,148.9656,149.0347,400.0
2024-09-27 13:00:00,151.08,151.09,150.99,150.99,1338.0,149.0544,149.0643,148.9656,148.9656,1338.0
2024-09-27 13:05:00,150.89,150.89,150.49,150.49,1000.0,148.8669,148.8669,148.4723,148.4723,1000.0
2024-09-27 13:10:00,150.49,150.52,150.49,150.49,1436.0,148.4723,148.5019,148.4723,148.4723,1436.0
2024-09-27 13:15:00,150.49,150.57,150.36,150.57,1753.0,148.4723,148.5512,148.344,148.5512,1753.0
2024-09-27 13:20:00,150.62,150.7,150.54,150.65,1031.0,148.6006,148.6795,148.5216,148.6302,1031.0
2024-09-27 13:25:00,150.62,150.64,150.55,150.64,1000.0,148.6006,148.6203,148.5315,148.6203,1000.0
2024-09-27 13:30:00,150.7,150.7,150.55,150.56,1287.0,148.6795,148.6795,148.5315,148.5414,1287.0
2024-09-27 13:35:00,150.56,150.67,150.45,150.45,920.0,148.5414,148.6499,148.4328,148.4328,920.0
2024-09-27 13:40:00,150.54,150.68,150.48,150.67,3792.0,148.5216,148.6598,148.4624,148.6499,3792.0
2024-09-27 13:45:00,150.65,150.74,150.65,150.73,1273.0,148.6302,148.7189,148.6302,148.7091,1273.0
2024-09-27 13:50:00,150.66,150.77,150.66,150.7,1541.0,148.64,148.7485,148.64,148.6795,1541.0
2024-09-27 13:55:00,150.66,150.66,150.4,150.5,2651.0,148.64,148.64,148.3835,148.4822,2651.0
2024-09-27 14:00:00,150.51,150.51,150.42,150.42,205.0,148.492,148.492,148.4032,148.4032,205.0
2024-09-27 14:05:00,150.33,150.47,150.27,150.27,600.0,148.3144,148.4526,148.2552,148.2552,600.0
2024-09-27 14:10:00,150.39,150.45,150.31,150.41,1500.0,148.3736,148.4328,148.2947,148.3934,1500.0
2024-09-27 14:15:00,150.35,150.47,150.25,150.25,3109.0,148.3342,148.4526,148.2355,148.2355,3109.0
2024-09-27 14:20:00,150.27,150.34,150.2,150.22,2288.0,148.2552,148.3243,148.1862,148.2059,2288.0
2024-09-27 14:25:00,150.2,150.2,149.83,149.83,5628.0,148.1862,148.1862,147.8211,147.8211,5628.0
2024-09-27 14:30:00,149.94,149.95,149.77,149.93,1300.0,147.9297,147.9395,147.762,147.9198,1300.0
2024-09-27 14:35:00,149.9,150.03,149.83,149.99,1050.0,147.8902,148.0185,147.8211,147.979,1050.0
2024-09-27 14:40:00,149.98,150.13,149.96,150.02,2909.0,147.9691,148.1171,147.9494,148.0086,2909.0
2024-09-27 14:45:00,150.12,150.21,150.08,150.2,2850.0,148.1073,148.1961,148.0678,148.1862,2850.0
2024-09-27 14:50:00,150.16,150.26,150.11,150.21,1570.0,148.1467,148.2454,148.0974,148.1961,1570.0
2024-09-27 14:55:00,150.16,150.33,150.12,150.25,1909.0,148.1467,148.3144,148.1073,148.2355,1909.0
2024-09-27 15:00:00,150.24,150.32,150.17,150.31,4294.0,148.2256,148.3046,148.1566,148.2947,4294.0
2024-09-27 15:05:00,150.34,150.34,150.05,150.06,2300.0,148.3243,148.3243,148.0382,148.0481,2300.0
2024-09-27 15:10:00,150.06,150.09,149.93,150.03,2562.0,148.0481,148.0777,147.9198,148.0185,2562.0
2024-09-27 15:15:00,149.99,150.1,149.99,150.0,2459.0,147.979,148.0875,147.979,147.9889,2459.0
2024-09-27 15:20:00,150.01,150.11,149.91,149.95,5368.0,147.9987,148.0974,147.9001,147.9395,5368.0
2024-09-27 15:25:00,149.9,150.08,149.9,149.98,5410.0,147.8902,148.0678,147.8902,147.9691,5410.0
2024-09-27 15:30:00,150.01,150.1,149.94,150.09,4629.0,147.9987,148.0875,147.9297,148.0777,4629.0
2024-09-27 15:35:00,150.09,150.09,149.79,149.91,4360.0,148.0777,148.0777,147.7817,147.9001,4360.0
2024-09-27 15:40:00,149.86,150.03,149.86,150.03,7071.0,147.8507,148.0185,147.8507,148.0185,7071.0
2024-09-27 15:45:00,150.0,150.19,149.99,150.0,9785.0,147.9889,148.1763,147.979,147.9889,9785.0
2024-09-27 15:50:00,150.06,150.24,150.05,150.12,16909.0,148.0481,148.2256,148.0382,148.1073,16909.0
2024-09-27 15:55:00,150.13,150.39,150.03,150.12,70718.0,148.1171,148.3736,148.0185,148.1073,70718.0
2024-09-30 09:30:00,150.13,150.51,149.92,150.51,25064.0,148.1171,148.492,147.9099,148.492,25064.0
2024-09-30 09:35:00,150.38,150.58,149.71,149.99,7191.0,148.3638,148.5611,147.7028,147.979,7191.0
2024-09-30 09:40:00,149.92,150.16,149.51,149.93,9628.0,147.9099,148.1467,147.5054,147.9198,9628.0
2024-09-30 09:45:00,150.01,150.12,149.73,150.09,9225.0,147.9987,148.1073,147.7225,148.0777,9225.0
2024-09-30 09:50:00,150.21,150.29,150.02,150.22,3006.0,148.1961,148.275,148.0086,148.2059,3006.0
2024-09-30 09:55:00,150.22,150.31,149.95,150.27,3272.0,148.2059,148.2947,147.9395,148.2552,3272.0
2024-09-30 10:00:00,150.26,150.44,150.07,150.3,9312.0,148.2454,148.423,148.0579,148.2848,9312.0
2024-09-30 10:05:00,150.3,150.37,150.08,150.37,4663.0,148.2848,148.3539,148.0678,148.3539,4663.0
2024-09-30 10:10:00,150.22,150.59,150.13,150.49,3980.0,148.2059,148.571,148.1171,148.4723,3980.0
2024-09-30 10:15:00,150.49,150.59,150.35,150.37,11477.0,148.4723,148.571,148.3342,148.3539,11477.0
2024-09-30 10:20:00,150.37,150.67,150.37,150.63,3999.0,148.3539,148.6499,148.3539,148.6104,3999.0
2024-09-30 10:25:00,150.63,150.67,150.16,150.16,3645.0,148.6104,148.6499,148.1467,148.1467,3645.0
2024-09-30 10:30:00,150.13,150.46,150.01,150.23,3585.0,148.1171,148.4427,147.9987,148.2158,3585.0
2024-09-30 10:35:00,150.23,150.43,150.23,150.41,2581.0,148.2158,148.4131,148.2158,148.3934,2581.0
2024-09-30 10:40:00,150.32,150.49,150.24,150.49,2940.0,148.3046,148.4723,148.2256,148.4723,2940.0
2024-09-30 10:45:00,150.68,150.85,150.68,150.83,3922.0,148.6598,148.8275,148.6598,148.8077,3922.0
2024-09-30 10:50:00,150.76,150.84,150.52,150.84,9138.0,148.7387,148.8176,148.5019,148.8176,9138.0
2024-09-30 10:55:00,150.81,150.86,150.71,150.72,2861.0,148.788,148.8373,148.6893,148.6992,2861.0
2024-09-30 11:00:00,150.71,150.83,150.65,150.83,1420.0,148.6893,148.8077,148.6302,148.8077,1420.0
2024-09-30 11:05:00,150.87,150.93,150.8,150.8,1910.0,148.8472,148.9064,148.7781,148.7781,1910.0
2024-09-30 11:10:00,150.8,150.8,150.63,150.72,3956.0,148.7781,148.7781,148.6104,148.6992,3956.0
2024-09-30 11:15:00,150.71,150.74,150.53,150.53,4045.0,148.6893,148.7189,148.5118,148.5118,4045.0
2024-09-30 11:20:00,150.53,150.71,150.53,150.64,4940.0,148.5118,148.6893,148.5118,148.6203,4940.0
2024-09-30 11:25:00,150.64,150.64,150.27,150.27,6715.0,148.6203,148.6203,148.2552,148.2552,6715.0
2024-09-30 11:30:00,150.3,150.34,150.08,150.14,12542.0,148.2848,148.3243,148.0678,148.127,12542.0
2024-09-30 11:35:00,150.07,150.14,149.68,149.69,2871.0,148.0579,148.127,147.6732,147.683,2871.0
2024-09-30 11:40:00,149.76,149.76,149.53,149.63,6346.0,147.7521,147.7521,147.5252,147.6238,6346.0
2024-09-30 11:45:00,149.72,149.76,149.49,149.49,6343.0,147.7126,147.7521,147.4857,147.4857,6343.0
2024-09-30 11:50:00,149.42,149.49,149.31,149.37,8238.0,147.4166,147.4857,147.3081,147.3673,8238.0
2024-09-30 11:55:00,149.35,149.49,149.35,149.43,8109.0,147.3476,147.4857,147.3476,147.4265,8109.0
2024-09-30 12:00:00,149.43,149.59,149.31,149.59,3784.0,147.4265,147.5844,147.3081,147.5844,3784.0
2024-09-30 12:05:00,149.56,149.66,149.55,149.6,3404.0,147.5548,147.6534,147.5449,147.5942,3404.0
2024-09-30 12:10:00,149.61,149.68,149.53,149.53,5458.0,147.6041,147.6732,147.5252,147.5252,5458.0
2024-09-30 12:15:00,149.59,149.62,149.42,149.48,6644.0,147.5844,147.614,147.4166,147.4758,6644.0
2024-09-30 12:20:00,149.42,149.59,149.31,149.59,2515.0,147.4166,147.5844,147.3081,147.5844,2515.0
2024-09-30 12:25:00,149.59,149.79,149.58,149.72,2618.0,147.5844,147.7817,147.5745,147.7126,2618.0
2024-09-30 12:30:00,149.72,149.76,149.68,149.73,1425.0,147.7126,147.7521,147.6732,147.7225,1425.0
2024-09-30 12:35:00,149.69,149.79,149.68,149.73,1196.0,147.683,147.7817,147.6732,147.7225,1196.0
2024-09-30 12:40:00,149.73,149.81,149.73,149.81,1688.0,147.7225,147.8014,147.7225,147.8014,1688.0
2024-09-30 12:45:00,149.81,149.82,149.73,149.73,1841.0,147.8014,147.8113,147.7225,147.7225,1841.0
2024-09-30 12:50:00,149.76,149.88,149.76,149.88,2601.0,147.7521,147.8705,147.7521,147.8705,2601.0
2024-09-30 12:55:00,149.9,150.02,149.9,150.02,1732.0,147.8902,148.0086,147.8902,148.0086,1732.0
2024-09-30 13:00:00,150.09,150.09,149.9,150.02,5114.0,148.0777,148.0777,147.8902,148.0086,5114.0
2024-09-30 13:05:00,150.02,150.26,150.02,150.25,1115.0,148.0086,148.2454,148.0086,148.2355,1115.0
2024-09-30 13:10:00,150.25,150.39,150.15,150.39,7457.0,148.2355,148.3736,148.1369,148.3736,7457.0
2024-09-30 13:15:00,150.38,150.47,150.31,150.34,3175.0,148.3638,148.4526,148.2947,148.3243,3175.0
2024-09-30 13:20:00,150.35,150.35,150.16,150.16,3673.0,148.3342,148.3342,148.1467,148.1467,3673.0
2024-09-30 13:25:00,150.22,150.22,150.12,150.12,1825.0,148.2059,148.2059,148.1073,148.1073,1825.0
2024-09-30 13:30:00,150.12,150.23,150.04,150.04,4899.0,148.1073,148.2158,148.0283,148.0283,4899.0
2024-09-30 13:35:00,150.09,150.11,150.02,150.07,2703.0,148.0777,148.0974,148.0086,148.0579,2703.0
2024-09-30 13:40:00,150.07,150.11,150.02,150.11,2746.0,148.0579,148.0974,148.0086,148.0974,2746.0
2024-09-30 13:45:00,150.08,150.08,149.95,149.98,2560.0,148.0678,148.0678,147.9395,147.9691,2560.0
2024-09-30 13:50:00,149.97,150.1,149.97,150.08,2634.0,147.9593,148.0875,147.9593,148.0678,2634.0
2024-09-30 13:55:00,150.11,150.11,149.83,149.9,4677.0,148.0974,148.0974,147.8211,147.8902,4677.0
2024-09-30 14:00:00,149.84,149.85,149.59,149.64,2653.0,147.831,147.8409,147.5844,147.6337,2653.0
2024-09-30 14:05:00,149.59,149.64,149.41,149.57,8282.0,147.5844,147.6337,147.4068,147.5646,8282.0
2024-09-30 14:10:00,149.58,149.6,149.36,149.41,9902.0,147.5745,147.5942,147.3574,147.4068,9902.0
2024-09-30 14:15:00,149.36,149.51,149.17,149.32,7721.0,147.3574,147.5054,147.17,147.318,7721.0
2024-09-30 14:20:00,149.32,149.34,148.91,149.05,9250.0,147.318,147.3377,146.9135,147.0516,9250.0
2024-09-30 14:25:00,149.08,149.28,148.94,149.28,7193.0,147.0812,147.2785,146.9431,147.2785,7193.0
2024-09-30 14:30:00,149.2,149.2,148.94,149.03,10062.0,147.1996,147.1996,146.9431,147.0319,10062.0
2024-09-30 14:35:00,149.03,149.39,149.02,149.38,8642.0,147.0319,147.387,147.022,147.3772,8642.0
2024-09-30 14:40:00,149.39,149.47,149.35,149.39,5455.0,147.387,147.466,147.3476,147.387,5455.0
2024-09-30 14:45:00,149.47,149.55,149.44,149.49,6135.0,147.466,147.5449,147.4364,147.4857,6135.0
2024-09-30 14:50:00,149.52,149.54,149.35,149.54,6659.0,147.5153,147.535,147.3476,147.535,6659.0
2024-09-30 14:55:00,149.52,149.52,149.42,149.42,3878.0,147.5153,147.5153,147.4166,147.4166,3878.0
2024-09-30 15:00:00,149.37,149.37,149.21,149.34,3382.0,147.3673,147.3673,147.2095,147.3377,3382.0
2024-09-30 15:05:00,149.39,149.39,149.17,149.2,7575.0,147.387,147.387,147.17,147.1996,7575.0
2024-09-30 15:10:00,149.24,149.31,149.17,149.27,6272.0,147.2391,147.3081,147.17,147.2687,6272.0
2024-09-30 15:15:00,149.24,149.54,149.17,149.5,10418.0,147.2391,147.535,147.17,147.4956,10418.0
2024-09-30 15:20:00,149.49,149.61,149.49,149.61,7145.0,147.4857,147.6041,147.4857,147.6041,7145.0
2024-09-30 15:25:00,149.61,149.68,149.58,149.63,5785.0,147.6041,147.6732,147.5745,147.6238,5785.0
2024-09-30 15:30:00,149.6,149.82,149.58,149.76,10742.0,147.5942,147.8113,147.5745,147.7521,10742.0
2024-09-30 15:35:00,149.77,149.92,149.62,149.9,14704.0,147.762,147.9099,147.614,147.8902,14704.0
2024-09-30 15:40:00,149.9,149.9,149.65,149.78,10380.0,147.8902,147.8902,147.6436,147.7718,10380.0
2024-09-30 15:45:00,149.76,149.93,149.67,149.82,13142.0,147.7521,147.9198,147.6633,147.8113,13142.0
2024-09-30 15:50:00,149.85,150.1,149.78,150.03,20668.0,147.8409,148.0875,147.7718,148.0185,20668.0
2024-09-30 15:55:00,150.05,150.46,149.99,150.35,99075.0,148.0382,148.4427,147.979,148.3342,99075.0
2024-10-01 09:30:00,149.9,150.69,149.9,150.41,26947.0,147.8902,148.6696,147.8902,148.3934,26947.0
2024-10-01 09:35:00,150.43,151.5,150.43,151.5,2347.0,148.4131,149.4688,148.4131,149.4688,2347.0
2024-10-01 09:40:00,151.13,151.35,150.75,150.76,3080.0,149.1037,149.3208,148.7288,148.7387,3080.0
2024-10-01 09:45:00,150.67,150.99,150.49,150.96,3005.0,148.6499,148.9656,148.4723,148.936,3005.0
2024-10-01 09:50:00,151.0,151.4,150.82,151.25,4903.0,148.9755,149.3701,148.7979,149.2221,4903.0
2024-10-01 09:55:00,151.23,151.54,151.23,151.54,1946.0,149.2024,149.5082,149.2024,149.5082,1946.0
2024-10-01 10:00:00,151.54,151.88,151.05,151.78,5851.0,149.5082,149.8437,149.0248,149.745,5851.0
2024-10-01 10:05:00,151.66,151.66,150.95,150.95,1798.0,149.6266,149.6266,148.9261,148.9261,1798.0
2024-10-01 10:10:00,150.9,151.2,150.9,150.99,4843.0,148.8768,149.1728,148.8768,148.9656,4843.0
2024-10-01 10:15:00,150.99,150.99,150.41,150.59,3604.0,148.9656,148.9656,148.3934,148.571,3604.0
2024-10-01 10:20:00,150.79,151.73,150.77,151.71,6813.0,148.7683,149.6957,148.7485,149.6759,6813.0
2024-10-01 10:25:00,151.37,151.37,150.94,151.15,5941.0,149.3405,149.3405,148.9163,149.1234,5941.0
2024-10-01 10:30:00,151.14,151.21,150.61,151.16,6023.0,149.1136,149.1826,148.5907,149.1333,6023.0
2024-10-01 10:35:00,150.99,151.35,150.79,151.08,5816.0,148.9656,149.3208,148.7683,149.0544,5816.0
2024-10-01 10:40:00,151.15,151.35,151.15,151.25,3115.0,149.1234,149.3208,149.1234,149.2221,3115.0
2024-10-01 10:45:00,151.33,151.43,151.23,151.35,6307.0,149.301,149.3997,149.2024,149.3208,6307.0
2024-10-01 10:50:00,151.33,151.56,151.12,151.13,8691.0,149.301,149.528,149.0939,149.1037,8691.0
2024-10-01 10:55:00,151.13,151.26,151.06,151.19,6636.0,149.1037,149.232,149.0347,149.1629,6636.0
2024-10-01 11:00:00,151.26,151.41,151.12,151.12,6549.0,149.232,149.38,149.0939,149.0939,6549.0
2024-10-01 11:05:00,151.06,151.1,150.75,150.75,3926.0,149.0347,149.0741,148.7288,148.7288,3926.0
2024-10-01 11:10:00,150.7,150.84,150.65,150.84,1913.0,148.6795,148.8176,148.6302,148.8176,1913.0
2024-10-01 11:15:00,150.68,151.1,150.68,151.06,4715.0,148.6598,149.0741,148.6598,149.0347,4715.0
2024-10-01 11:20:00,151.18,151.45,151.11,151.34,6274.0,149.153,149.4194,149.084,149.3109,6274.0
2024-10-01 11:25:00,151.36,151.81,151.36,151.81,3218.0,149.3306,149.7746,149.3306,149.7746,3218.0
2024-10-01 11:30:00,151.75,152.06,151.65,152.05,6512.0,149.7154,150.0212,149.6167,150.0114,6512.0
2024-10-01 11:35:00,152.0,152.07,151.83,152.01,6866.0,149.9621,150.0311,149.7943,149.9719,6866.0
2024-10-01 11:40:00,152.13,152.13,151.95,152.05,3855.0,150.0903,150.0903,149.9127,150.0114,3855.0
2024-10-01 11:45:00,151.95,152.08,151.81,152.08,5261.0,149.9127,150.041,149.7746,150.041,5261.0
2024-10-01 11:50:00,152.04,152.25,152.03,152.25,1124.0,150.0015,150.2087,149.9917,150.2087,1124.0
2024-10-01 11:55:00,152.22,152.3,152.14,152.18,2210.0,150.1791,150.258,150.1002,150.1396,2210.0
2024-10-01 12:00:00,152.13,152.58,152.11,152.58,8470.0,150.0903,150.5343,150.0706,150.5343,8470.0
2024-10-01 12:05:00,152.53,152.67,152.53,152.64,1887.0,150.4849,150.6231,150.4849,150.5935,1887.0
2024-10-01 12:10:00,152.64,152.81,152.47,152.58,6928.0,150.5935,150.7612,150.4258,150.5343,6928.0
2024-10-01 12:15:00,152.64,152.7,152.54,152.54,7267.0,150.5935,150.6527,150.4948,150.4948,7267.0
2024-10-01 12:20:00,152.66,152.67,152.48,152.48,1456.0,150.6132,150.6231,150.4356,150.4356,1456.0
2024-10-01 12:25:00,152.53,152.75,152.5,152.75,2175.0,150.4849,150.702,150.4553,150.702,2175.0
2024-10-01 12:30:00,152.71,152.71,152.12,152.63,6291.0,150.6625,150.6625,150.0804,150.5836,6291.0
2024-10-01 12:35:00,152.59,152.97,152.58,152.67,19277.0,150.5441,150.919,150.5343,150.6231,19277.0
2024-10-01 12:40:00,152.64,152.64,152.31,152.31,5493.0,150.5935,150.5935,150.2679,150.2679,5493.0
2024-10-01 12:45:00,152.28,152.46,152.23,152.25,4902.0,150.2383,150.4159,150.189,150.2087,4902.0
2024-10-01 12:50:00,152.36,152.6,152.34,152.56,1780.0,150.3172,150.554,150.2975,150.5145,1780.0
2024-10-01 12:55:00,152.48,152.85,152.33,152.62,5578.0,150.4356,150.8007,150.2876,150.5737,5578.0
2024-10-01 13:00:00,152.52,152.52,152.19,152.36,11253.0,150.4751,150.4751,150.1495,150.3172,11253.0
2024-10-01 13:05:00,152.36,152.55,152.22,152.55,9439.0,150.3172,150.5047,150.1791,150.5047,9439.0
2024-10-01 13:10:00,152.56,152.66,152.43,152.56,7587.0,150.5145,150.6132,150.3863,150.5145,7587.0
2024-10-01 13:15:00,152.56,152.56,152.3,152.42,12555.0,150.5145,150.5145,150.258,150.3764,12555.0
2024-10-01 13:20:00,152.47,152.59,152.38,152.42,5860.0,150.4258,150.5441,150.337,150.3764,5860.0
2024-10-01 13:25:00,152.36,152.57,152.16,152.53,7006.0,150.3172,150.5244,150.1199,150.4849,7006.0
2024-10-01 13:30:00,152.56,152.82,152.5,152.81,4500.0,150.5145,150.7711,150.4553,150.7612,4500.0
2024-10-01 13:35:00,152.74,152.77,152.59,152.7,6825.0,150.6921,150.7217,150.5441,150.6527,6825.0
2024-10-01 13:40:00,152.69,152.92,152.62,152.88,4917.0,150.6428,150.8697,150.5737,150.8303,4917.0
2024-10-01 13:45:00,152.88,153.06,152.8,152.98,9851.0,150.8303,151.0078,150.7513,150.9289,9851.0
2024-10-01 13:50:00,152.98,153.0,152.81,152.96,6545.0,150.9289,150.9486,150.7612,150.9092,6545.0
2024-10-01 13:55:00,153.0,153.29,153.0,153.23,15268.0,150.9486,151.2348,150.9486,151.1756,15268.0
2024-10-01 14:00:00,153.24,153.4,153.15,153.35,9569.0,151.1854,151.3433,151.0966,151.294,9569.0
2024-10-01 14:05:00,153.36,153.37,153.23,153.26,5398.0,151.3038,151.3137,151.1756,151.2052,5398.0
2024-10-01 14:10:00,153.26,153.28,153.06,153.18,9074.0,151.2052,151.2249,151.0078,151.1262,9074.0
2024-10-01 14:15:00,153.13,153.37,153.13,153.31,5443.0,151.0769,151.3137,151.0769,151.2545,5443.0
2024-10-01 14:20:00,153.33,153.38,153.26,153.33,3620.0,151.2742,151.3236,151.2052,151.2742,3620.0
2024-10-01 14:25:00,153.34,153.42,153.22,153.29,8303.0,151.2841,151.363,151.1657,151.2348,8303.0
2024-10-01 14:30:00,153.32,153.37,153.2,153.24,12366.0,151.2644,151.3137,151.146,151.1854,12366.0
2024-10-01 14:35:00,153.28,153.52,153.04,153.04,10988.0,151.2249,151.4617,150.9881,150.9881,10988.0
2024-10-01 14:40:00,153.02,153.03,152.77,152.84,5171.0,150.9684,150.9782,150.7217,150.7908,5171.0
2024-10-01 14:45:00,152.9,153.07,152.89,153.01,3787.0,150.85,151.0177,150.8401,150.9585,3787.0
2024-10-01 14:50:00,152.97,153.12,152.86,152.99,6426.0,150.919,151.067,150.8105,150.9388,6426.0
2024-10-01 14:55:00,152.99,153.17,152.99,153.08,5402.0,150.9388,151.1164,150.9388,151.0276,5402.0
2024-10-01 15:00:00,153.1,153.12,152.78,152.87,2756.0,151.0473,151.067,150.7316,150.8204,2756.0
2024-10-01 15:05:00,152.84,152.97,152.75,152.87,7383.0,150.7908,150.919,150.702,150.8204,7383.0
2024-10-01 15:10:00,152.88,152.91,152.8,152.89,5119.0,150.8303,150.8599,150.7513,150.8401,5119.0
2024-10-01 15:15:00,152.91,153.08,152.87,152.97,10880.0,150.8599,151.0276,150.8204,150.919,10880.0
2024-10-01 15:20:00,153.02,153.25,153.02,153.24,3439.0,150.9684,151.1953,150.9684,151.1854,3439.0
2024-10-01 15:25:00,153.25,153.45,153.24,153.31,10264.0,151.1953,151.3926,151.1854,151.2545,10264.0
2024-10-01 15:30:00,153.28,153.28,152.91,153.0,5752.0,151.2249,151.2249,150.8599,150.9486,5752.0
2024-10-01 15:35:00,153.03,153.2,152.9,153.16,8503.0,150.9782,151.146,150.85,151.1065,8503.0
2024-10-01 15:40:00,153.2,153.24,153.1,153.22,8569.0,151.146,151.1854,151.0473,151.1657,8569.0
2024-10-01 15:45:00,153.21,153.21,152.92,152.93,10955.0,151.1558,151.1558,150.8697,150.8796,10955.0
2024-10-01 15:50:00,152.93,152.94,152.68,152.77,16653.0,150.8796,150.8894,150.6329,150.7217,16653.0
2024-10-01 15:55:00,152.73,152.93,152.62,152.75,85950.0,150.6823,150.8796,150.5737,150.702,85950.0
2024-10-02 09:30:00,153.17,153.82,152.95,153.44,25336.0,151.1164,151.7577,150.8993,151.3827,25336.0
2024-10-02 09:35:00,153.48,154.17,153.48,153.68,11039.0,151.4222,152.103,151.4222,151.6195,11039.0
2024-10-02 09:40:00,153.49,153.65,153.15,153.28,12104.0,151.4321,151.5899,151.0966,151.2249,12104.0
2024-10-02 09:45:00,153.38,154.55,153.22,154.55,14950.0,151.3236,152.4779,151.1657,152.4779,14950.0
2024-10-02 09:50:00,154.53,155.15,154.38,154.72,23896.0,152.4581,153.0698,152.3101,152.6456,23896.0
2024-10-02 09:55:00,154.82,155.1,154.56,154.78,38138.0,152.7442,153.0205,152.4877,152.7048,38138.0
2024-10-02 10:00:00,154.72,154.74,154.06,154.22,7675.0,152.6456,152.6653,151.9944,152.1523,7675.0
2024-10-02 10:05:00,154.28,154.76,154.18,154.58,15509.0,152.2115,152.685,152.1128,152.5075,15509.0
2024-10-02 10:10:00,154.68,154.71,154.47,154.56,8742.0,152.6061,152.6357,152.3989,152.4877,8742.0
2024-10-02 10:15:00,154.62,154.71,154.38,154.61,6711.0,152.5469,152.6357,152.3101,152.5371,6711.0
2024-10-02 10:20:00,154.58,154.64,153.74,154.09,4813.0,152.5075,152.5667,151.6787,152.024,4813.0
2024-10-02 10:25:00,154.19,154.34,154.06,154.22,5201.0,152.1227,152.2707,151.9944,152.1523,5201.0
2024-10-02 10:30:00,154.0,154.16,153.79,153.83,10420.0,151.9352,152.0931,151.7281,151.7675,10420.0
2024-10-02 10:35:00,153.82,153.88,153.41,153.62,11691.0,151.7577,151.8168,151.3531,151.5603,11691.0
2024-10-02 10:40:00,153.62,153.95,153.54,153.84,18492.0,151.5603,151.8859,151.4814,151.7774,18492.0
2024-10-02 10:45:00,153.84,154.1,153.75,154.1,8524.0,151.7774,152.0339,151.6886,152.0339,8524.0
2024-10-02 10:50:00,154.09,154.09,153.79,153.97,6652.0,152.024,152.024,151.7281,151.9056,6652.0
2024-10-02 10:55:00,154.05,154.16,153.7,153.76,10734.0,151.9846,152.0931,151.6393,151.6985,10734.0
2024-10-02 11:00:00,153.61,153.95,153.33,153.95,4599.0,151.5505,151.8859,151.2742,151.8859,4599.0
2024-10-02 11:05:00,153.9,153.97,153.54,153.54,3461.0,151.8366,151.9056,151.4814,151.4814,3461.0
2024-10-02 11:10:00,153.67,153.75,153.46,153.46,2651.0,151.6097,151.6886,151.4025,151.4025,2651.0
2024-10-02 11:15:00,153.53,153.73,153.42,153.69,2945.0,151.4715,151.6689,151.363,151.6294,2945.0
2024-10-02 11:20:00,153.69,153.78,153.34,153.4,7120.0,151.6294,151.7182,151.2841,151.3433,7120.0
2024-10-02 11:25:00,153.4,153.45,153.27,153.38,4742.0,151.3433,151.3926,151.215,151.3236,4742.0
2024-10-02 11:30:00,153.38,153.48,153.15,153.2,6023.0,151.3236,151.4222,151.0966,151.146,6023.0
2024-10-02 11:35:00,153.18,153.35,152.96,153.35,5953.0,151.1262,151.294,150.9092,151.294,5953.0
2024-10-02 11:40:00,153.28,153.65,153.28,153.65,2954.0,151.2249,151.5899,151.2249,151.5899,2954.0
2024-10-02 11:45:00,153.71,153.8,153.64,153.64,14368.0,151.6491,151.7379,151.5801,151.5801,14368.0
2024-10-02 11:50:00,153.72,153.95,153.66,153.95,3977.0,151.659,151.8859,151.5998,151.8859,3977.0
2024-10-02 11:55:00,153.92,154.03,153.72,153.72,5663.0,151.8563,151.9648,151.659,151.659,5663.0
2024-10-02 12:00:00,153.72,153.8,153.66,153.66,1177.0,151.659,151.7379,151.5998,151.5998,1177.0
2024-10-02 12:05:00,153.74,153.8,153.67,153.67,3742.0,151.6787,151.7379,151.6097,151.6097,3742.0
2024-10-02 12:10:00,153.71,153.71,153.29,153.29,4234.0,151.6491,151.6491,151.2348,151.2348,4234.0
2024-10-02 12:15:00,153.27,153.28,153.04,153.04,4184.0,151.215,151.2249,150.9881,150.9881,4184.0
2024-10-02 12:20:00,152.97,153.08,152.97,153.03,2522.0,150.919,151.0276,150.919,150.9782,2522.0
2024-10-02 12:25:00,153.02,153.04,152.72,152.97,7912.0,150.9684,150.9881,150.6724,150.919,7912.0
2024-10-02 12:30:00,152.93,152.93,152.67,152.67,4037.0,150.8796,150.8796,150.6231,150.6231,4037.0
2024-10-02 12:35:00,152.72,152.79,152.62,152.66,3839.0,150.6724,150.7415,150.5737,150.6132,3839.0
2024-10-02 12:40:00,152.6,152.8,152.59,152.71,3399.0,150.554,150.7513,150.5441,150.6625,3399.0
2024-10-02 12:45:00,152.71,152.9,152.7,152.8,5008.0,150.6625,150.85,150.6527,150.7513,5008.0
2024-10-02 12:50:00,152.7,152.77,152.7,152.77,1087.0,150.6527,150.7217,150.6527,150.7217,1087.0
2024-10-02 12:55:00,152.78,152.86,152.66,152.66,7368.0,150.7316,150.8105,150.6132,150.6132,7368.0
2024-10-02 13:00:00,152.66,152.69,152.61,152.65,3692.0,150.6132,150.6428,150.5639,150.6033,3692.0
2024-10-02 13:05:00,152.65,152.65,152.58,152.62,4477.0,150.6033,150.6033,150.5343,150.5737,4477.0
2024-10-02 13:10:00,152.65,152.65,152.51,152.58,2669.0,150.6033,150.6033,150.4652,150.5343,2669.0
2024-10-02 13:15:00,152.59,152.62,152.51,152.53,3281.0,150.5441,150.5737,150.4652,150.4849,3281.0
2024-10-02 13:20:00,152.52,152.69,152.5,152.69,6414.0,150.4751,150.6428,150.4553,150.6428,6414.0
2024-10-02 13:25:00,152.63,152.68,152.4,152.45,38467.0,150.5836,150.6329,150.3567,150.406,38467.0
2024-10-02 13:30:00,152.37,152.49,152.28,152.39,3040.0,150.3271,150.4455,150.2383,150.3468,3040.0
2024-10-02 13:35:00,152.33,152.5,152.31,152.47,3696.0,150.2876,150.4553,150.2679,150.4258,3696.0
2024-10-02 13:40:00,152.53,152.67,152.53,152.67,1904.0,150.4849,150.6231,150.4849,150.6231,1904.0
2024-10-02 13:45:00,152.59,152.62,152.53,152.54,6198.0,150.5441,150.5737,150.4849,150.4948,6198.0
2024-10-02 13:50:00,152.54,152.54,152.41,152.52,3949.0,150.4948,150.4948,150.3666,150.4751,3949.0
2024-10-02 13:55:00,152.47,152.63,152.47,152.59,6842.0,150.4258,150.5836,150.4258,150.5441,6842.0
2024-10-02 14:00:00,152.59,152.65,152.38,152.41,5131.0,150.5441,150.6033,150.337,150.3666,5131.0
2024-10-02 14:05:00,152.43,152.45,152.28,152.36,2451.0,150.3863,150.406,150.2383,150.3172,2451.0
2024-10-02 14:10:00,152.36,152.41,152.15,152.17,5157.0,150.3172,150.3666,150.11,150.1298,5157.0
2024-10-02 14:15:00,152.21,152.24,151.91,151.91,5299.0,150.1692,150.1988,149.8733,149.8733,5299.0
2024-10-02 14:20:00,151.91,151.91,151.72,151.72,7307.0,149.8733,149.8733,149.6858,149.6858,7307.0
2024-10-02 14:25:00,151.72,151.78,151.27,151.4,8039.0,149.6858,149.745,149.2418,149.3701,8039.0
2024-10-02 14:30:00,151.37,151.53,151.31,151.53,8397.0,149.3405,149.4984,149.2813,149.4984,8397.0
2024-10-02 14:35:00,151.48,151.57,151.48,151.57,3973.0,149.449,149.5378,149.449,149.5378,3973.0
2024-10-02 14:40:00,151.56,151.56,151.13,151.19,17637.0,149.528,149.528,149.1037,149.1629,17637.0
2024-10-02 14:45:00,151.15,151.26,151.13,151.13,6226.0,149.1234,149.232,149.1037,149.1037,6226.0
2024-10-02 14:50:00,151.14,151.14,150.99,151.09,12735.0,149.1136,149.1136,148.9656,149.0643,12735.0
2024-10-02 14:55:00,151.09,151.09,150.9,150.9,12069.0,149.0643,149.0643,148.8768,148.8768,12069.0
2024-10-02 15:00:00,150.9,151.04,150.89,151.0,6451.0,148.8768,149.0149,148.8669,148.9755,6451.0
2024-10-02 15:05:00,150.96,150.99,150.82,150.99,7961.0,148.936,148.9656,148.7979,148.9656,7961.0
2024-10-02 15:10:00,150.95,151.1,150.95,150.95,7659.0,148.9261,149.0741,148.9261,148.9261,7659.0
2024-10-02 15:15:00,150.95,150.95,150.82,150.87,7234.0,148.9261,148.9261,148.7979,148.8472,7234.0
2024-10-02 15:20:00,150.88,150.93,150.7,150.89,16336.0,148.8571,148.9064,148.6795,148.8669,16336.0
2024-10-02 15:25:00,150.83,150.95,150.83,150.86,8364.0,148.8077,148.9261,148.8077,148.8373,8364.0
2024-10-02 15:30:00,150.89,150.9,150.67,150.8,12600.0,148.8669,148.8768,148.6499,148.7781,12600.0
2024-10-02 15:35:00,150.78,151.08,150.76,150.99,8344.0,148.7584,149.0544,148.7387,148.9656,8344.0
2024-10-02 15:40:00,151.05,151.34,150.99,151.25,13499.0,149.0248,149.3109,148.9656,149.2221,13499.0
2024-10-02 15:45:00,151.24,151.52,151.21,151.37,19495.0,149.2122,149.4885,149.1826,149.3405,19495.0
2024-10-02 15:50:00,151.37,151.46,151.27,151.31,34717.0,149.3405,149.4293,149.2418,149.2813,34717.0
2024-10-02 15:55:00,151.29,151.58,151.25,151.47,92473.0,149.2616,149.5477,149.2221,149.4392,92473.0
2024-10-03 09:30:00,150.09,150.74,149.8,150.66,19971.0,148.0777,148.7189,147.7915,148.64,19971.0
2024-10-03 09:35:00,150.66,151.24,150.57,151.23,7155.0,148.64,149.2122,148.5512,149.2024,7155.0
2024-10-03 09:40:00,151.16,151.26,150.7,150.7,6431.0,149.1333,149.232,148.6795,148.6795,6431.0
2024-10-03 09:45:00,150.57,150.77,149.7,149.7,8171.0,148.5512,148.7485,147.6929,147.6929,8171.0
2024-10-03 09:50:00,149.7,149.86,149.52,149.86,5504.0,147.6929,147.8507,147.5153,147.8507,5504.0
2024-10-03 09:55:00,149.99,150.35,149.82,150.16,7261.0,147.979,148.3342,147.8113,148.1467,7261.0
2024-10-03 10:00:00,150.02,150.88,150.02,150.75,11695.0,148.0086,148.8571,148.0086,148.7288,11695.0
2024-10-03 10:05:00,150.76,151.23,150.76,151.19,5015.0,148.7387,149.2024,148.7387,149.1629,5015.0
2024-10-03 10:10:00,151.18,151.2,150.56,150.86,9190.0,149.153,149.1728,148.5414,148.8373,9190.0
2024-10-03 10:15:00,150.97,151.47,150.92,151.41,3947.0,148.9459,149.4392,148.8965,149.38,3947.0
2024-10-03 10:20:00,151.41,151.52,150.73,150.83,8589.0,149.38,149.4885,148.7091,148.8077,8589.0
2024-10-03 10:25:00,150.84,151.14,150.75,151.11,8159.0,148.8176,149.1136,148.7288,149.084,8159.0
2024-10-03 10:30:00,150.96,151.26,150.93,151.0,25620.0,148.936,149.232,148.9064,148.9755,25620.0
2024-10-03 10:35:00,151.07,151.27,150.99,151.12,9139.0,149.0445,149.2418,148.9656,149.0939,9139.0
2024-10-03 10:40:00,151.11,151.12,150.28,150.58,9007.0,149.084,149.0939,148.2651,148.5611,9007.0
2024-10-03 10:45:00,150.59,150.86,150.51,150.7,3277.0,148.571,148.8373,148.492,148.6795,3277.0
2024-10-03 10:50:00,150.69,150.95,150.69,150.89,2353.0,148.6696,148.9261,148.6696,148.8669,2353.0
2024-10-03 10:55:00,150.82,150.85,150.54,150.61,10983.0,148.7979,148.8275,148.5216,148.5907,10983.0
2024-10-03 11:00:00,150.46,150.55,150.35,150.44,4115.0,148.4427,148.5315,148.3342,148.423,4115.0
2024-10-03 11:05:00,150.44,150.69,150.43,150.64,4097.0,148.423,148.6696,148.4131,148.6203,4097.0
2024-10-03 11:10:00,150.56,150.69,150.5,150.69,1650.0,148.5414,148.6696,148.4822,148.6696,1650.0
2024-10-03 11:15:00,150.74,150.88,150.67,150.75,3644.0,148.7189,148.8571,148.6499,148.7288,3644.0
2024-10-03 11:20:00,150.71,150.85,150.62,150.81,3573.0,148.6893,148.8275,148.6006,148.788,3573.0
2024-10-03 11:25:00,150.81,150.81,150.53,150.69,4040.0,148.788,148.788,148.5118,148.6696,4040.0
2024-10-03 11:30:00,150.77,151.09,150.77,150.92,2279.0,148.7485,149.0643,148.7485,148.8965,2279.0
2024-10-03 11:35:00,151.1,151.1,150.84,150.94,4154.0,149.0741,149.0741,148.8176,148.9163,4154.0
2024-10-03 11:40:00,150.98,151.22,150.98,151.22,1366.0,148.9557,149.1925,148.9557,149.1925,1366.0
2024-10-03 11:45:00,151.28,151.32,151.17,151.18,5741.0,149.2517,149.2912,149.1432,149.153,5741.0
2024-10-03 11:50:00,151.22,151.4,151.14,151.15,3001.0,149.1925,149.3701,149.1136,149.1234,3001.0
2024-10-03 11:55:00,151.09,151.16,150.76,150.81,5093.0,149.0643,149.1333,148.7387,148.788,5093.0
2024-10-03 12:00:00,150.77,150.8,150.56,150.63,6788.0,148.7485,148.7781,148.5414,148.6104,6788.0
2024-10-03 12:05:00,150.68,150.85,150.66,150.85,2553.0,148.6598,148.8275,148.64,148.8275,2553.0
2024-10-03 12:10:00,150.9,151.2,150.87,151.19,4499.0,148.8768,149.1728,148.8472,149.1629,4499.0
2024-10-03 12:15:00,151.24,151.51,151.2,151.51,3234.0,149.2122,149.4786,149.1728,149.4786,3234.0
2024-10-03 12:20:00,151.54,151.65,151.48,151.54,8927.0,149.5082,149.6167,149.449,149.5082,8927.0
2024-10-03 12:25:00,151.49,151.52,151.23,151.23,3841.0,149.4589,149.4885,149.2024,149.2024,3841.0
2024-10-03 12:30:00,151.23,151.23,151.08,151.13,1659.0,149.2024,149.2024,149.0544,149.1037,1659.0
2024-10-03 12:35:00,151.17,151.24,151.07,151.15,2680.0,149.1432,149.2122,149.0445,149.1234,2680.0
2024-10-03 12:40:00,151.13,151.13,150.93,150.96,1728.0,149.1037,149.1037,148.9064,148.936,1728.0
2024-10-03 12:45:00,150.94,150.94,150.67,150.67,3179.0,148.9163,148.9163,148.6499,148.6499,3179.0
2024-10-03 12:50:00,150.77,150.77,150.63,150.63,1000.0,148.7485,148.7485,148.6104,148.6104,1000.0
2024-10-03 12:55:00,150.66,150.93,150.66,150.74,5471.0,148.64,148.9064,148.64,148.7189,5471.0
2024-10-03 13:00:00,150.74,150.74,150.6,150.69,1800.0,148.7189,148.7189,148.5808,148.6696,1800.0
2024-10-03 13:05:00,150.69,150.86,150.69,150.78,2073.0,148.6696,148.8373,148.6696,148.7584,2073.0
2024-10-03 13:10:00,150.7,150.76,150.54,150.62,2667.0,148.6795,148.7387,148.5216,148.6006,2667.0
2024-10-03 13:15:00,150.69,150.7,150.46,150.49,3071.0,148.6696,148.6795,148.4427,148.4723,3071.0
2024-10-03 13:20:00,150.47,150.73,150.47,150.61,5034.0,148.4526,148.7091,148.4526,148.5907,5034.0
2024-10-03 13:25:00,150.57,150.71,150.13,150.13,3929.0,148.5512,148.6893,148.1171,148.1171,3929.0
2024-10-03 13:30:00,150.21,150.43,150.21,150.36,4327.0,148.1961,148.4131,148.1961,148.344,4327.0
2024-10-03 13:35:00,150.36,150.37,150.04,150.09,5916.0,148.344,148.3539,148.0283,148.0777,5916.0
2024-10-03 13:40:00,150.09,150.12,149.87,150.1,5673.0,148.0777,148.1073,147.8606,148.0875,5673.0
2024-10-03 13:45:00,150.13,150.2,150.1,150.13,1200.0,148.1171,148.1862,148.0875,148.1171,1200.0
2024-10-03 13:50:00,150.1,150.41,150.07,150.4,10969.0,148.0875,148.3934,148.0579,148.3835,10969.0
2024-10-03 13:55:00,150.35,150.52,150.31,150.52,3989.0,148.3342,148.5019,148.2947,148.5019,3989.0
2024-10-03 14:00:00,150.52,150.53,150.43,150.47,3851.0,148.5019,148.5118,148.4131,148.4526,3851.0
2024-10-03 14:05:00,150.47,150.63,150.43,150.53,5912.0,148.4526,148.6104,148.4131,148.5118,5912.0
2024-10-03 14:10:00,150.46,150.79,150.46,150.76,3303.0,148.4427,148.7683,148.4427,148.7387,3303.0
2024-10-03 14:15:00,150.78,151.02,150.78,151.02,2929.0,148.7584,148.9952,148.7584,148.9952,2929.0
2024-10-03 14:20:00,150.88,150.92,150.62,150.88,8600.0,148.8571,148.8965,148.6006,148.8571,8600.0
2024-10-03 14:25:00,150.92,151.0,150.85,150.91,4668.0,148.8965,148.9755,148.8275,148.8867,4668.0
2024-10-03 14:30:00,150.85,151.0,150.85,150.92,3049.0,148.8275,148.9755,148.8275,148.8965,3049.0
2024-10-03 14:35:00,150.98,151.02,150.86,150.88,6427.0,148.9557,148.9952,148.8373,148.8571,6427.0
2024-10-03 14:40:00,150.91,151.0,150.88,150.9,5568.0,148.8867,148.9755,148.8571,148.8768,5568.0
2024-10-03 14:45:00,150.9,150.97,150.88,150.92,2065.0,148.8768,148.9459,148.8571,148.8965,2065.0
2024-10-03 14:50:00,150.9,150.96,150.88,150.89,4875.0,148.8768,148.936,148.8571,148.8669,4875.0
2024-10-03 14:55:00,150.9,151.0,150.81,150.82,7759.0,148.8768,148.9755,148.788,148.7979,7759.0
2024-10-03 15:00:00,150.83,150.85,150.73,150.84,10958.0,148.8077,148.8275,148.7091,148.8176,10958.0
2024-10-03 15:05:00,150.76,150.84,150.71,150.76,2925.0,148.7387,148.8176,148.6893,148.7387,2925.0
2024-10-03 15:10:00,150.8,151.01,150.8,150.98,5410.0,148.7781,148.9853,148.7781,148.9557,5410.0
2024-10-03 15:15:00,150.95,151.06,150.87,151.06,7228.0,148.9261,149.0347,148.8472,149.0347,7228.0
2024-10-03 15:20:00,151.05,151.29,151.04,151.24,4881.0,149.0248,149.2616,149.0149,149.2122,4881.0
2024-10-03 15:25:00,151.21,151.21,151.07,151.09,7569.0,149.1826,149.1826,149.0445,149.0643,7569.0
2024-10-03 15:30:00,151.1,151.1,150.93,151.04,9867.0,149.0741,149.0741,148.9064,149.0149,9867.0
2024-10-03 15:35:00,150.99,151.08,150.82,151.02,11853.0,148.9656,149.0544,148.7979,148.9952,11853.0
2024-10-03 15:40:00,151.0,151.0,150.86,150.96,41874.0,148.9755,148.9755,148.8373,148.936,41874.0
2024-10-03 15:45:00,150.92,151.11,150.92,151.02,24359.0,148.8965,149.084,148.8965,148.9952,24359.0
2024-10-03 15:50:00,151.02,151.22,150.76,151.22,49721.0,148.9952,149.1925,148.7387,149.1925,49721.0
2024-10-03 15:55:00,151.23,151.4,150.93,151.3,117947.0,149.2024,149.3701,148.9064,149.2714,117947.0
2024-10-04 09:30:00,153.29,154.36,153.29,153.37,25958.0,151.2348,152.2904,151.2348,151.3137,25958.0
2024-10-04 09:35:00,153.92,153.99,152.65,153.05,7937.0,151.8563,151.9254,150.6033,150.998,7937.0
2024-10-04 09:40:00,153.47,153.96,153.36,153.74,3590.0,151.4123,151.8958,151.3038,151.6787,3590.0
2024-10-04 09:45:00,154.0,154.18,153.84,153.87,6402.0,151.9352,152.1128,151.7774,151.807,6402.0
2024-10-04 09:50:00,154.01,154.01,153.19,153.23,5015.0,151.9451,151.9451,151.1361,151.1756,5015.0
2024-10-04 09:55:00,153.22,153.34,153.0,153.22,6861.0,151.1657,151.2841,150.9486,151.1657,6861.0
2024-10-04 10:00:00,153.21,153.43,153.09,153.31,5127.0,151.1558,151.3729,151.0374,151.2545,5127.0
2024-10-04 10:05:00,153.35,153.89,152.95,153.19,5407.0,151.294,151.8267,150.8993,151.1361,5407.0
2024-10-04 10:10:00,153.16,153.61,153.13,153.6,7580.0,151.1065,151.5505,151.0769,151.5406,7580.0
2024-10-04 10:15:00,153.6,154.38,153.6,154.19,11755.0,151.5406,152.3101,151.5406,152.1227,11755.0
2024-10-04 10:20:00,154.03,154.03,153.36,153.44,4639.0,151.9648,151.9648,151.3038,151.3827,4639.0
2024-10-04 10:25:00,153.51,153.56,153.1,153.17,4368.0,151.4518,151.5011,151.0473,151.1164,4368.0
2024-10-04 10:30:00,152.93,153.66,152.65,152.96,12648.0,150.8796,151.5998,150.6033,150.9092,12648.0
2024-10-04 10:35:00,152.92,152.93,152.22,152.36,3088.0,150.8697,150.8796,150.1791,150.3172,3088.0
2024-10-04 10:40:00,152.36,152.57,152.36,152.5,1065.0,150.3172,150.5244,150.3172,150.4553,1065.0
2024-10-04 10:45:00,152.59,152.62,152.42,152.62,1936.0,150.5441,150.5737,150.3764,150.5737,1936.0
2024-10-04 10:50:00,152.65,152.89,152.61,152.72,3604.0,150.6033,150.8401,150.5639,150.6724,3604.0
2024-10-04 10:55:00,152.74,152.85,152.74,152.85,911.0,150.6921,150.8007,150.6921,150.8007,911.0
2024-10-04 11:00:00,152.76,152.81,152.6,152.6,3175.0,150.7119,150.7612,150.554,150.554,3175.0
2024-10-04 11:05:00,152.69,152.73,152.49,152.52,3531.0,150.6428,150.6823,150.4455,150.4751,3531.0
2024-10-04 11:10:00,152.59,152.59,152.32,152.32,940.0,150.5441,150.5441,150.2778,150.2778,940.0
2024-10-04 11:15:00,152.27,152.27,151.96,152.0,4848.0,150.2284,150.2284,149.9226,149.9621,4848.0
2024-10-04 11:20:00,151.95,151.97,151.58,151.62,1996.0,149.9127,149.9325,149.5477,149.5871,1996.0
2024-10-04 11:25:00,151.56,151.71,151.46,151.62,2429.0,149.528,149.6759,149.4293,149.5871,2429.0
2024-10-04 11:30:00,151.62,151.76,151.4,151.75,3856.0,149.5871,149.7253,149.3701,149.7154,3856.0
2024-10-04 11:35:00,151.65,151.82,151.63,151.8,2098.0,149.6167,149.7845,149.597,149.7647,2098.0
2024-10-04 11:40:00,151.87,152.06,151.83,151.91,2892.0,149.8338,150.0212,149.7943,149.8733,2892.0
2024-10-04 11:45:00,151.99,152.13,151.99,152.13,2481.0,149.9522,150.0903,149.9522,150.0903,2481.0
2024-10-04 11:50:00,152.18,152.5,152.12,152.5,2243.0,150.1396,150.4553,150.0804,150.4553,2243.0
2024-10-04 11:55:00,152.43,152.76,152.43,152.76,2274.0,150.3863,150.7119,150.3863,150.7119,2274.0
2024-10-04 12:00:00,152.77,152.91,152.71,152.85,2667.0,150.7217,150.8599,150.6625,150.8007,2667.0
2024-10-04 12:05:00,152.75,152.87,152.57,152.57,6356.0,150.702,150.8204,150.5244,150.5244,6356.0
2024-10-04 12:10:00,152.66,152.77,152.65,152.71,1500.0,150.6132,150.7217,150.6033,150.6625,1500.0
2024-10-04 12:15:00,152.72,152.83,152.71,152.83,818.0,150.6724,150.7809,150.6625,150.7809,818.0
2024-10-04 12:20:00,152.78,152.78,152.63,152.63,1400.0,150.7316,150.7316,150.5836,150.5836,1400.0
2024-10-04 12:25:00,152.59,152.6,152.52,152.55,2093.0,150.5441,150.554,150.4751,150.5047,2093.0
2024-10-04 12:30:00,152.47,152.53,152.24,152.45,2816.0,150.4258,150.4849,150.1988,150.406,2816.0
2024-10-04 12:35:00,152.53,153.0,152.53,153.0,2857.0,150.4849,150.9486,150.4849,150.9486,2857.0
2024-10-04 12:40:00,152.87,152.87,152.76,152.87,2391.0,150.8204,150.8204,150.7119,150.8204,2391.0
2024-10-04 12:45:00,152.75,152.76,152.65,152.65,1788.0,150.702,150.7119,150.6033,150.6033,1788.0
2024-10-04 12:50:00,152.66,152.66,152.61,152.63,1304.0,150.6132,150.6132,150.5639,150.5836,1304.0
2024-10-04 12:55:00,152.65,152.71,152.59,152.67,1134.0,150.6033,150.6625,150.5441,150.6231,1134.0
2024-10-04 13:00:00,152.67,152.67,152.55,152.67,2176.0,150.6231,150.6231,150.5047,150.6231,2176.0
2024-10-04 13:05:00,152.71,152.75,152.58,152.58,2032.0,150.6625,150.702,150.5343,150.5343,2032.0
2024-10-04 13:10:00,152.63,152.68,152.55,152.55,4575.0,150.5836,150.6329,150.5047,150.5047,4575.0
2024-10-04 13:15:00,152.64,152.64,152.54,152.59,1003.0,150.5935,150.5935,150.4948,150.5441,1003.0
2024-10-04 13:20:00,152.55,152.57,152.49,152.52,4868.0,150.5047,150.5244,150.4455,150.4751,4868.0
2024-10-04 13:25:00,152.47,152.52,152.43,152.43,1250.0,150.4258,150.4751,150.3863,150.3863,1250.0
2024-10-04 13:30:00,152.38,152.42,152.1,152.13,3256.0,150.337,150.3764,150.0607,150.0903,3256.0
2024-10-04 13:35:00,152.12,152.12,151.75,152.04,4507.0,150.0804,150.0804,149.7154,150.0015,4507.0
2024-10-04 13:40:00,152.09,152.16,151.91,152.09,5021.0,150.0508,150.1199,149.8733,150.0508,5021.0
2024-10-04 13:45:00,152.05,152.09,151.79,151.79,4602.0,150.0114,150.0508,149.7549,149.7549,4602.0
2024-10-04 13:50:00,151.72,151.72,151.56,151.67,3417.0,149.6858,149.6858,149.528,149.6365,3417.0
2024-10-04 13:55:00,151.6,151.6,151.4,151.42,1705.0,149.5674,149.5674,149.3701,149.3898,1705.0
2024-10-04 14:00:00,151.38,151.47,151.31,151.39,7315.0,149.3504,149.4392,149.2813,149.3602,7315.0
2024-10-04 14:05:00,151.4,151.6,151.37,151.56,9012.0,149.3701,149.5674,149.3405,149.528,9012.0
2024-10-04 14:10:00,151.54,151.6,151.44,151.55,10160.0,149.5082,149.5674,149.4096,149.5181,10160.0
2024-10-04 14:15:00,151.48,151.72,151.44,151.71,6135.0,149.449,149.6858,149.4096,149.6759,6135.0
2024-10-04 14:20:00,151.76,151.77,151.51,151.51,4690.0,149.7253,149.7351,149.4786,149.4786,4690.0
2024-10-04 14:25:00,151.51,151.54,151.41,151.46,2648.0,149.4786,149.5082,149.38,149.4293,2648.0
2024-10-04 14:30:00,151.46,151.46,151.3,151.41,6968.0,149.4293,149.4293,149.2714,149.38,6968.0
2024-10-04 14:35:00,151.42,151.42,151.3,151.3,1748.0,149.3898,149.3898,149.2714,149.2714,1748.0
2024-10-04 14:40:00,151.34,151.43,151.3,151.4,3818.0,149.3109,149.3997,149.2714,149.3701,3818.0
2024-10-04 14:45:00,151.38,151.47,151.37,151.45,4979.0,149.3504,149.4392,149.3405,149.4194,4979.0
2024-10-04 14:50:00,151.49,151.61,151.32,151.32,14168.0,149.4589,149.5773,149.2912,149.2912,14168.0
2024-10-04 14:55:00,151.32,151.5,151.32,151.47,7997.0,149.2912,149.4688,149.2912,149.4392,7997.0
2024-10-04 15:00:00,151.43,151.43,151.3,151.37,2230.0,149.3997,149.3997,149.2714,149.3405,2230.0
2024-10-04 15:05:00,151.37,151.52,151.37,151.46,10309.0,149.3405,149.4885,149.3405,149.4293,10309.0
2024-10-04 15:10:00,151.5,151.54,151.46,151.5,3102.0,149.4688,149.5082,149.4293,149.4688,3102.0
2024-10-04 15:15:00,151.54,151.55,151.4,151.55,6858.0,149.5082,149.5181,149.3701,149.5181,6858.0
2024-10-04 15:20:00,151.55,151.78,151.52,151.59,5329.0,149.5181,149.745,149.4885,149.5575,5329.0
2024-10-04 15:25:00,151.61,151.69,151.46,151.6,7795.0,149.5773,149.6562,149.4293,149.5674,7795.0
2024-10-04 15:30:00,151.6,151.69,151.52,151.62,10814.0,149.5674,149.6562,149.4885,149.5871,10814.0
2024-10-04 15:35:00,151.65,151.65,151.4,151.43,17903.0,149.6167,149.6167,149.3701,149.3997,17903.0
2024-10-04 15:40:00,151.4,151.45,151.27,151.36,53817.0,149.3701,149.4194,149.2418,149.3306,53817.0
2024-10-04 15:45:00,151.38,151.39,151.05,151.06,25597.0,149.3504,149.3602,149.0248,149.0347,25597.0
2024-10-04 15:50:00,151.1,151.19,150.92,151.05,24904.0,149.0741,149.1629,148.8965,149.0248,24904.0
2024-10-04 15:55:00,151.0,151.51,150.99,151.38,58565.0,148.9755,149.4786,148.9656,149.3504,58565.0
2024-10-07 09:30:00,150.0,150.66,150.0,150.66,23105.0,147.9889,148.64,147.9889,148.64,23105.0
2024-10-07 09:35:00,150.69,152.41,150.69,152.02,4964.0,148.6696,150.3666,148.6696,149.9818,4964.0
2024-10-07 09:40:00,152.02,153.0,152.02,152.91,44984.0,149.9818,150.9486,149.9818,150.8599,44984.0
2024-10-07 09:45:00,152.93,153.4,152.84,152.89,11402.0,150.8796,151.3433,150.7908,150.8401,11402.0
2024-10-07 09:50:00,153.01,153.12,152.68,152.69,3321.0,150.9585,151.067,150.6329,150.6428,3321.0
2024-10-07 09:55:00,152.81,152.86,151.77,151.87,7340.0,150.7612,150.8105,149.7351,149.8338,7340.0
2024-10-07 10:00:00,152.03,152.12,151.89,151.91,9793.0,149.9917,150.0804,149.8535,149.8733,9793.0
2024-10-07 10:05:00,152.1,152.22,151.51,151.77,4222.0,150.0607,150.1791,149.4786,149.7351,4222.0
2024-10-07 10:10:00,151.66,151.8,151.57,151.58,3746.0,149.6266,149.7647,149.5378,149.5477,3746.0
2024-10-07 10:15:00,151.45,151.68,151.33,151.64,4786.0,149.4194,149.6463,149.301,149.6069,4786.0
2024-10-07 10:20:00,151.59,151.78,151.54,151.59,9783.0,149.5575,149.745,149.5082,149.5575,9783.0
2024-10-07 10:25:00,151.54,151.59,151.17,151.29,11376.0,149.5082,149.5575,149.1432,149.2616,11376.0
2024-10-07 10:30:00,151.29,151.44,151.17,151.26,11857.0,149.2616,149.4096,149.1432,149.232,11857.0
2024-10-07 10:35:00,151.38,151.38,151.17,151.21,5277.0,149.3504,149.3504,149.1432,149.1826,5277.0
2024-10-07 10:40:00,151.2,151.38,151.18,151.31,3039.0,149.1728,149.3504,149.153,149.2813,3039.0
2024-10-07 10:45:00,151.31,151.43,151.16,151.32,7989.0,149.2813,149.3997,149.1333,149.2912,7989.0
2024-10-07 10:50:00,151.3,151.45,151.21,151.25,8270.0,149.2714,149.4194,149.1826,149.2221,8270.0
2024-10-07 10:55:00,151.25,151.25,151.0,151.13,10631.0,149.2221,149.2221,148.9755,149.1037,10631.0
2024-10-07 11:00:00,151.12,151.71,151.11,151.59,28072.0,149.0939,149.6759,149.084,149.5575,28072.0
2024-10-07 11:05:00,151.66,151.92,151.57,151.83,4424.0,149.6266,149.8831,149.5378,149.7943,4424.0
2024-10-07 11:10:00,151.83,152.09,151.67,151.91,17838.0,149.7943,150.0508,149.6365,149.8733,17838.0
2024-10-07 11:15:00,151.95,152.25,151.95,152.16,1568.0,149.9127,150.2087,149.9127,150.1199,1568.0
2024-10-07 11:20:00,152.06,152.27,152.06,152.22,6860.0,150.0212,150.2284,150.0212,150.1791,6860.0
2024-10-07 11:25:00,152.24,152.32,152.14,152.31,5497.0,150.1988,150.2778,150.1002,150.2679,5497.0
2024-10-07 11:30:00,152.25,152.45,152.2,152.45,4528.0,150.2087,150.406,150.1594,150.406,4528.0
2024-10-07 11:35:00,152.37,152.48,152.27,152.3,5925.0,150.3271,150.4356,150.2284,150.258,5925.0
2024-10-07 11:40:00,152.3,152.51,152.3,152.47,2716.0,150.258,150.4652,150.258,150.4258,2716.0
2024-10-07 11:45:00,152.47,152.96,152.39,152.77,24296.0,150.4258,150.9092,150.3468,150.7217,24296.0
2024-10-07 11:50:00,152.78,152.89,152.69,152.89,18814.0,150.7316,150.8401,150.6428,150.8401,18814.0
2024-10-07 11:55:00,152.88,153.32,152.88,153.22,4878.0,150.8303,151.2644,150.8303,151.1657,4878.0
2024-10-07 12:00:00,153.22,153.35,153.08,153.08,6282.0,151.1657,151.294,151.0276,151.0276,6282.0
2024-10-07 12:05:00,153.08,153.13,152.9,152.92,6147.0,151.0276,151.0769,150.85,150.8697,6147.0
2024-10-07 12:10:00,152.97,152.98,152.81,152.97,7382.0,150.919,150.9289,150.7612,150.919,7382.0
2024-10-07 12:15:00,152.98,153.06,152.93,153.03,5483.0,150.9289,151.0078,150.8796,150.9782,5483.0
2024-10-07 12:20:00,153.03,153.19,152.99,153.05,6959.0,150.9782,151.1361,150.9388,150.998,6959.0
2024-10-07 12:25:00,152.99,153.07,152.71,152.76,4758.0,150.9388,151.0177,150.6625,150.7119,4758.0
2024-10-07 12:30:00,152.75,152.89,152.71,152.76,7399.0,150.702,150.8401,150.6625,150.7119,7399.0
2024-10-07 12:35:00,152.75,152.95,152.74,152.94,7670.0,150.702,150.8993,150.6921,150.8894,7670.0
2024-10-07 12:40:00,152.93,152.93,152.81,152.87,7439.0,150.8796,150.8796,150.7612,150.8204,7439.0
2024-10-07 12:45:00,152.83,152.87,152.69,152.86,4983.0,150.7809,150.8204,150.6428,150.8105,4983.0
2024-10-07 12:50:00,152.88,153.14,152.85,153.13,2801.0,150.8303,151.0868,150.8007,151.0769,2801.0
2024-10-07 12:55:00,153.07,153.1,152.99,153.06,6656.0,151.0177,151.0473,150.9388,151.0078,6656.0
2024-10-07 13:00:00,153.09,153.13,152.97,153.13,1830.0,151.0374,151.0769,150.919,151.0769,1830.0
2024-10-07 13:05:00,153.11,153.18,152.81,152.87,10854.0,151.0572,151.1262,150.7612,150.8204,10854.0
2024-10-07 13:10:00,152.82,152.92,152.82,152.9,1463.0,150.7711,150.8697,150.7711,150.85,1463.0
2024-10-07 13:15:00,152.83,152.98,152.69,152.73,2660.0,150.7809,150.9289,150.6428,150.6823,2660.0
2024-10-07 13:20:00,152.63,153.03,152.62,152.88,3516.0,150.5836,150.9782,150.5737,150.8303,3516.0
2024-10-07 13:25:00,152.99,153.0,152.85,152.94,3398.0,150.9388,150.9486,150.8007,150.8894,3398.0
2024-10-07 13:30:00,152.88,153.14,152.88,153.13,3643.0,150.8303,151.0868,150.8303,151.0769,3643.0
2024-10-07 13:35:00,153.09,153.17,153.04,153.12,11153.0,151.0374,151.1164,150.9881,151.067,11153.0
2024-10-07 13:40:00,153.07,153.11,152.95,153.02,8487.0,151.0177,151.0572,150.8993,150.9684,8487.0
2024-10-07 13:45:00,153.0,153.01,152.6,152.6,17294.0,150.9486,150.9585,150.554,150.554,17294.0
2024-10-07 13:50:00,152.68,152.68,152.33,152.33,2652.0,150.6329,150.6329,150.2876,150.2876,2652.0
2024-10-07 13:55:00,152.33,152.49,152.26,152.49,2908.0,150.2876,150.4455,150.2186,150.4455,2908.0
2024-10-07 14:00:00,152.47,152.48,152.18,152.18,3412.0,150.4258,150.4356,150.1396,150.1396,3412.0
2024-10-07 14:05:00,152.19,152.53,152.19,152.53,3800.0,150.1495,150.4849,150.1495,150.4849,3800.0
2024-10-07 14:10:00,152.53,152.78,152.53,152.68,2100.0,150.4849,150.7316,150.4849,150.6329,2100.0
2024-10-07 14:15:00,152.75,152.81,152.6,152.6,4567.0,150.702,150.7612,150.554,150.554,4567.0
2024-10-07 14:20:00,152.66,152.98,152.65,152.94,4581.0,150.6132,150.9289,150.6033,150.8894,4581.0
2024-10-07 14:25:00,152.96,153.21,152.87,153.21,5587.0,150.9092,151.1558,150.8204,151.1558,5587.0
2024-10-07 14:30:00,153.15,153.24,152.7,153.05,12416.0,151.0966,151.1854,150.6527,150.998,12416.0
2024-10-07 14:35:00,152.99,152.99,152.71,152.8,3268.0,150.9388,150.9388,150.6625,150.7513,3268.0
2024-10-07 14:40:00,152.88,153.07,152.81,152.86,6839.0,150.8303,151.0177,150.7612,150.8105,6839.0
2024-10-07 14:45:00,152.84,152.85,151.95,152.09,21005.0,150.7908,150.8007,149.9127,150.0508,21005.0
2024-10-07 14:50:00,152.09,152.5,152.02,152.04,9083.0,150.0508,150.4553,149.9818,150.0015,9083.0
2024-10-07 14:55:00,152.04,152.42,152.02,152.24,6100.0,150.0015,150.3764,149.9818,150.1988,6100.0
2024-10-07 15:00:00,152.31,152.69,152.31,152.62,1755.0,150.2679,150.6428,150.2679,150.5737,1755.0
2024-10-07 15:05:00,152.63,152.78,152.55,152.66,6783.0,150.5836,150.7316,150.5047,150.6132,6783.0
2024-10-07 15:10:00,152.66,152.83,152.63,152.68,4840.0,150.6132,150.7809,150.5836,150.6329,4840.0
2024-10-07 15:15:00,152.7,152.78,152.62,152.62,4042.0,150.6527,150.7316,150.5737,150.5737,4042.0
2024-10-07 15:20:00,152.62,152.82,152.62,152.81,3156.0,150.5737,150.7711,150.5737,150.7612,3156.0
2024-10-07 15:25:00,152.82,152.97,152.74,152.97,3513.0,150.7711,150.919,150.6921,150.919,3513.0
2024-10-07 15:30:00,152.91,152.92,152.71,152.72,11919.0,150.8599,150.8697,150.6625,150.6724,11919.0
2024-10-07 15:35:00,152.74,152.76,152.56,152.68,4447.0,150.6921,150.7119,150.5145,150.6329,4447.0
2024-10-07 15:40:00,152.69,152.83,152.68,152.83,5925.0,150.6428,150.7809,150.6329,150.7809,5925.0
2024-10-07 15:45:00,152.84,152.87,152.53,152.64,12809.0,150.7908,150.8204,150.4849,150.5935,12809.0
2024-10-07 15:50:00,152.63,152.98,152.63,152.91,12966.0,150.5836,150.9289,150.5836,150.8599,12966.0
2024-10-07 15:55:00,152.9,152.9,152.65,152.8,49579.0,150.85,150.85,150.6033,150.7513,49579.0
2024-10-08 09:30:00,150.43,151.24,149.74,149.92,29528.0,148.4131,149.2122,147.7324,147.9099,29528.0
2024-10-08 09:35:00,149.64,150.05,149.41,149.8,6943.0,147.6337,148.0382,147.4068,147.7915,6943.0
2024-10-08 09:40:00,149.88,149.89,148.68,149.06,14155.0,147.8705,147.8803,146.6866,147.0615,14155.0
2024-10-08 09:45:00,148.84,148.98,148.5,148.75,22816.0,146.8444,146.9825,146.509,146.7556,22816.0
2024-10-08 09:50:00,148.75,148.75,147.38,148.09,78339.0,146.7556,146.7556,145.404,146.1045,78339.0
2024-10-08 09:55:00,148.14,148.29,147.85,148.19,6202.0,146.1538,146.3018,145.8677,146.2031,6202.0
2024-10-08 10:00:00,148.31,148.71,147.95,148.63,16461.0,146.3215,146.7162,145.9664,146.6372,16461.0
2024-10-08 10:05:00,148.71,148.85,148.55,148.83,7370.0,146.7162,146.8543,146.5583,146.8346,7370.0
2024-10-08 10:10:00,148.79,148.83,148.3,148.31,7768.0,146.7951,146.8346,146.3117,146.3215,7768.0
2024-10-08 10:15:00,148.14,148.58,147.95,148.51,19333.0,146.1538,146.5879,145.9664,146.5188,19333.0
2024-10-08 10:20:00,148.52,148.63,148.22,148.36,6028.0,146.5287,146.6372,146.2327,146.3709,6028.0
2024-10-08 10:25:00,148.48,148.54,148.36,148.44,6395.0,146.4892,146.5484,146.3709,146.4498,6395.0
2024-10-08 10:30:00,148.44,148.45,147.92,147.92,7523.0,146.4498,146.4596,145.9368,145.9368,7523.0
2024-10-08 10:35:00,147.92,147.94,146.64,146.64,130152.0,145.9368,145.9565,144.6739,144.6739,130152.0
2024-10-08 10:40:00,146.82,147.47,146.62,147.41,14730.0,144.8515,145.4928,144.6542,145.4336,14730.0
2024-10-08 10:45:00,147.47,147.67,147.3,147.34,14850.0,145.4928,145.6901,145.3251,145.3645,14850.0
2024-10-08 10:50:00,147.32,147.32,147.03,147.16,2472.0,145.3448,145.3448,145.0587,145.1869,2472.0
2024-10-08 10:55:00,147.28,147.83,147.18,147.73,4283.0,145.3053,145.848,145.2067,145.7493,4283.0
2024-10-08 11:00:00,147.73,147.84,147.37,147.58,7711.0,145.7493,145.8578,145.3941,145.6013,7711.0
2024-10-08 11:05:00,147.64,147.81,147.54,147.81,4458.0,145.6605,145.8282,145.5619,145.8282,4458.0
2024-10-08 11:10:00,147.77,147.79,147.48,147.73,4706.0,145.7888,145.8085,145.5027,145.7493,4706.0
2024-10-08 11:15:00,147.74,147.86,147.73,147.8,3267.0,145.7592,145.8776,145.7493,145.8184,3267.0
2024-10-08 11:20:00,147.75,147.84,147.62,147.78,3143.0,145.769,145.8578,145.6408,145.7986,3143.0
2024-10-08 11:25:00,147.84,147.84,147.6,147.62,6440.0,145.8578,145.8578,145.621,145.6408,6440.0
2024-10-08 11:30:00,147.63,147.99,147.62,147.99,5661.0,145.6506,146.0058,145.6408,146.0058,5661.0
2024-10-08 11:35:00,147.94,148.33,147.94,148.3,1657.0,145.9565,146.3413,145.9565,146.3117,1657.0
2024-10-08 11:40:00,148.28,148.28,147.77,147.88,12047.0,146.2919,146.2919,145.7888,145.8973,12047.0
2024-10-08 11:45:00,147.94,147.96,147.65,147.67,2555.0,145.9565,145.9762,145.6704,145.6901,2555.0
2024-10-08 11:50:00,147.7,147.89,147.62,147.89,2570.0,145.7197,145.9072,145.6408,145.9072,2570.0
2024-10-08 11:55:00,147.8,147.89,147.7,147.71,6253.0,145.8184,145.9072,145.7197,145.7296,6253.0
2024-10-08 12:00:00,147.68,147.96,147.68,147.96,5910.0,145.7,145.9762,145.7,145.9762,5910.0
2024-10-08 12:05:00,147.89,148.15,147.86,147.92,3206.0,145.9072,146.1637,145.8776,145.9368,3206.0
2024-10-08 12:10:00,148.02,148.03,147.91,148.0,3581.0,146.0354,146.0453,145.9269,146.0157,3581.0
2024-10-08 12:15:00,148.0,148.08,147.92,148.0,867.0,146.0157,146.0946,145.9368,146.0157,867.0
2024-10-08 12:20:00,147.98,148.05,147.98,148.05,500.0,145.996,146.065,145.996,146.065,500.0
2024-10-08 12:25:00,148.02,148.2,148.01,148.17,5586.0,146.0354,146.213,146.0255,146.1834,5586.0
2024-10-08 12:30:00,148.18,148.18,147.97,148.09,7702.0,146.1933,146.1933,145.9861,146.1045,7702.0
2024-10-08 12:35:00,148.06,148.21,148.0,148.14,4767.0,146.0749,146.2229,146.0157,146.1538,4767.0
2024-10-08 12:40:00,148.14,148.27,148.09,148.27,6301.0,146.1538,146.2821,146.1045,146.2821,6301.0
2024-10-08 12:45:00,148.28,148.35,148.28,148.34,1300.0,146.2919,146.361,146.2919,146.3511,1300.0
2024-10-08 12:50:00,148.33,148.34,148.15,148.19,4319.0,146.3413,146.3511,146.1637,146.2031,4319.0
2024-10-08 12:55:00,148.19,148.28,148.01,148.08,4770.0,146.2031,146.2919,146.0255,146.0946,4770.0
2024-10-08 13:00:00,148.12,148.22,148.07,148.11,10176.0,146.1341,146.2327,146.0847,146.1242,10176.0
2024-10-08 13:05:00,148.09,148.28,148.05,148.17,3556.0,146.1045,146.2919,146.065,146.1834,3556.0
2024-10-08 13:10:00,148.12,148.25,148.05,148.17,2741.0,146.1341,146.2623,146.065,146.1834,2741.0
2024-10-08 13:15:00,148.15,148.22,148.07,148.11,1670.0,146.1637,146.2327,146.0847,146.1242,1670.0
2024-10-08 13:20:00,148.11,148.18,148.07,148.15,4088.0,146.1242,146.1933,146.0847,146.1637,4088.0
2024-10-08 13:25:00,148.12,148.27,148.09,148.15,4941.0,146.1341,146.2821,146.1045,146.1637,4941.0
2024-10-08 13:30:00,148.1,148.14,147.88,147.98,7544.0,146.1143,146.1538,145.8973,145.996,7544.0
2024-10-08 13:35:00,148.03,148.03,147.85,147.92,6126.0,146.0453,146.0453,145.8677,145.9368,6126.0
2024-10-08 13:40:00,147.89,148.19,147.89,148.19,4089.0,145.9072,146.2031,145.9072,146.2031,4089.0
2024-10-08 13:45:00,148.01,148.11,147.77,147.77,5039.0,146.0255,146.1242,145.7888,145.7888,5039.0
2024-10-08 13:50:00,147.79,147.84,147.67,147.83,4621.0,145.8085,145.8578,145.6901,145.848,4621.0
2024-10-08 13:55:00,147.83,147.95,147.83,147.89,5510.0,145.848,145.9664,145.848,145.9072,5510.0
2024-10-08 14:00:00,147.9,147.93,147.85,147.92,2835.0,145.917,145.9466,145.8677,145.9368,2835.0
2024-10-08 14:05:00,147.96,148.3,147.96,148.11,6627.0,145.9762,146.3117,145.9762,146.1242,6627.0
2024-10-08 14:10:00,148.16,148.2,148.11,148.11,3133.0,146.1735,146.213,146.1242,146.1242,3133.0
2024-10-08 14:15:00,148.12,148.2,148.07,148.13,2934.0,146.1341,146.213,146.0847,146.1439,2934.0
2024-10-08 14:20:00,148.08,148.21,148.08,148.18,1977.0,146.0946,146.2229,146.0946,146.1933,1977.0
2024-10-08 14:25:00,148.13,148.25,148.08,148.25,4941.0,146.1439,146.2623,146.0946,146.2623,4941.0
2024-10-08 14:30:00,148.26,148.42,148.25,148.41,4113.0,146.2722,146.4301,146.2623,146.4202,4113.0
2024-10-08 14:35:00,148.41,148.56,148.33,148.5,8083.0,146.4202,146.5682,146.3413,146.509,8083.0
2024-10-08 14:40:00,148.56,148.56,148.16,148.17,11005.0,146.5682,146.5682,146.1735,146.1834,11005.0
2024-10-08 14:45:00,148.18,148.27,148.1,148.19,6457.0,146.1933,146.2821,146.1143,146.2031,6457.0
2024-10-08 14:50:00,148.27,148.3,148.2,148.21,3791.0,146.2821,146.3117,146.213,146.2229,3791.0
2024-10-08 14:55:00,148.19,148.25,148.16,148.2,8884.0,146.2031,146.2623,146.1735,146.213,8884.0
2024-10-08 15:00:00,148.2,148.22,148.09,148.14,10975.0,146.213,146.2327,146.1045,146.1538,10975.0
2024-10-08 15:05:00,148.13,148.21,148.04,148.21,12485.0,146.1439,146.2229,146.0551,146.2229,12485.0
2024-10-08 15:10:00,148.19,148.22,148.11,148.16,5240.0,146.2031,146.2327,146.1242,146.1735,5240.0
2024-10-08 15:15:00,148.11,148.31,148.07,148.3,11542.0,146.1242,146.3215,146.0847,146.3117,11542.0
2024-10-08 15:20:00,148.31,148.32,148.1,148.2,13676.0,146.3215,146.3314,146.1143,146.213,13676.0
2024-10-08 15:25:00,148.15,148.23,148.08,148.12,15688.0,146.1637,146.2426,146.0946,146.1341,15688.0
2024-10-08 15:30:00,148.12,148.24,148.07,148.18,18247.0,146.1341,146.2525,146.0847,146.1933,18247.0
2024-10-08 15:35:00,148.18,148.22,148.1,148.15,22138.0,146.1933,146.2327,146.1143,146.1637,22138.0
2024-10-08 15:40:00,148.17,148.18,147.71,147.82,24348.0,146.1834,146.1933,145.7296,145.8381,24348.0
2024-10-08 15:45:00,147.81,148.05,147.77,148.01,17925.0,145.8282,146.065,145.7888,146.0255,17925.0
2024-10-08 15:50:00,147.99,148.12,147.92,148.0,37653.0,146.0058,146.1341,145.9368,146.0157,37653.0
2024-10-08 15:55:00,147.97,148.36,147.96,148.05,120122.0,145.9861,146.3709,145.9762,146.065,120122.0
2024-10-09 09:30:00,147.75,147.95,147.71,147.72,14800.0,145.769,145.9664,145.7296,145.7394,14800.0
2024-10-09 09:35:00,147.51,148.66,147.34,148.62,16243.0,145.5323,146.6668,145.3645,146.6274,16243.0
2024-10-09 09:40:00,148.42,149.0,148.36,148.81,6225.0,146.4301,147.0023,146.3709,146.8148,6225.0
2024-10-09 09:45:00,148.89,149.16,148.78,149.13,3639.0,146.8937,147.1601,146.7852,147.1305,3639.0
2024-10-09 09:50:00,148.94,148.97,148.61,148.61,3500.0,146.9431,146.9727,146.6175,146.6175,3500.0
2024-10-09 09:55:00,148.97,149.32,148.96,149.28,7608.0,146.9727,147.318,146.9628,147.2785,7608.0
2024-10-09 10:00:00,149.38,149.45,149.19,149.19,8906.0,147.3772,147.4462,147.1897,147.1897,8906.0
2024-10-09 10:05:00,149.2,149.3,148.97,148.97,7434.0,147.1996,147.2983,146.9727,146.9727,7434.0
2024-10-09 10:10:00,149.18,149.18,148.98,149.02,4509.0,147.1799,147.1799,146.9825,147.022,4509.0
2024-10-09 10:15:00,148.97,148.97,148.62,148.62,2000.0,146.9727,146.9727,146.6274,146.6274,2000.0
2024-10-09 10:20:00,148.71,148.8,148.59,148.8,2000.0,146.7162,146.805,146.5978,146.805,2000.0
2024-10-09 10:25:00,148.75,148.78,148.64,148.64,7326.0,146.7556,146.7852,146.6471,146.6471,7326.0
2024-10-09 10:30:00,148.78,148.95,148.71,148.89,4338.0,146.7852,146.9529,146.7162,146.8937,4338.0
2024-10-09 10:35:00,148.89,149.49,148.88,149.41,3559.0,146.8937,147.4857,146.8839,147.4068,3559.0
2024-10-09 10:40:00,149.48,149.67,149.38,149.39,12389.0,147.4758,147.6633,147.3772,147.387,12389.0
2024-10-09 10:45:00,149.35,149.58,149.3,149.56,12064.0,147.3476,147.5745,147.2983,147.5548,12064.0
2024-10-09 10:50:00,149.69,149.79,149.68,149.69,1327.0,147.683,147.7817,147.6732,147.683,1327.0
2024-10-09 10:55:00,149.79,150.19,149.79,150.19,5810.0,147.7817,148.1763,147.7817,148.1763,5810.0
2024-10-09 11:00:00,150.1,150.1,149.83,150.06,6596.0,148.0875,148.0875,147.8211,148.0481,6596.0
2024-10-09 11:05:00,150.08,150.31,150.07,150.25,3400.0,148.0678,148.2947,148.0579,148.2355,3400.0
2024-10-09 11:10:00,150.25,150.29,150.01,150.27,4771.0,148.2355,148.275,147.9987,148.2552,4771.0
2024-10-09 11:15:00,150.28,150.68,150.23,150.68,5350.0,148.2651,148.6598,148.2158,148.6598,5350.0
2024-10-09 11:20:00,150.58,150.91,150.57,150.8,2700.0,148.5611,148.8867,148.5512,148.7781,2700.0
2024-10-09 11:25:00,150.8,150.88,150.58,150.86,4575.0,148.7781,148.8571,148.5611,148.8373,4575.0
2024-10-09 11:30:00,150.72,150.87,150.62,150.74,5750.0,148.6992,148.8472,148.6006,148.7189,5750.0
2024-10-09 11:35:00,150.86,151.22,150.72,151.21,9559.0,148.8373,149.1925,148.6992,149.1826,9559.0
2024-10-09 11:40:00,151.18,151.27,151.05,151.1,7330.0,149.153,149.2418,149.0248,149.0741,7330.0
2024-10-09 11:45:00,151.13,151.27,151.04,151.12,12223.0,149.1037,149.2418,149.0149,149.0939,12223.0
2024-10-09 11:50:00,151.1,151.22,151.1,151.17,12815.0,149.0741,149.1925,149.0741,149.1432,12815.0
2024-10-09 11:55:00,151.18,151.23,151.01,151.2,20255.0,149.153,149.2024,148.9853,149.1728,20255.0
2024-10-09 12:00:00,151.26,151.48,151.14,151.48,4204.0,149.232,149.449,149.1136,149.449,4204.0
2024-10-09 12:05:00,151.49,151.84,151.49,151.68,4545.0,149.4589,149.8042,149.4589,149.6463,4545.0
2024-10-09 12:10:00,151.7,152.14,151.66,152.12,30932.0,149.6661,150.1002,149.6266,150.0804,30932.0
2024-10-09 12:15:00,152.12,152.13,152.04,152.12,29112.0,150.0804,150.0903,150.0015,150.0804,29112.0
2024-10-09 12:20:00,152.12,152.12,151.76,152.06,15621.0,150.0804,150.0804,149.7253,150.0212,15621.0
2024-10-09 12:25:00,152.1,152.42,151.93,151.93,4511.0,150.0607,150.3764,149.893,149.893,4511.0
2024-10-09 12:30:00,151.88,151.88,151.67,151.73,3880.0,149.8437,149.8437,149.6365,149.6957,3880.0
2024-10-09 12:35:00,151.71,151.9,151.68,151.9,4285.0,149.6759,149.8634,149.6463,149.8634,4285.0
2024-10-09 12:40:00,151.79,151.84,151.57,151.67,2906.0,149.7549,149.8042,149.5378,149.6365,2906.0
2024-10-09 12:45:00,151.59,151.67,151.49,151.5,2626.0,149.5575,149.6365,149.4589,149.4688,2626.0
2024-10-09 12:50:00,151.47,151.54,151.12,151.12,4365.0,149.4392,149.5082,149.0939,149.0939,4365.0
2024-10-09 12:55:00,151.14,151.28,151.12,151.22,5179.0,149.1136,149.2517,149.0939,149.1925,5179.0
2024-10-09 13:00:00,151.21,151.47,151.16,151.29,3781.0,149.1826,149.4392,149.1333,149.2616,3781.0
2024-10-09 13:05:00,151.32,151.37,151.21,151.27,1301.0,149.2912,149.3405,149.1826,149.2418,1301.0
2024-10-09 13:10:00,151.34,151.36,151.28,151.29,2043.0,149.3109,149.3306,149.2517,149.2616,2043.0
2024-10-09 13:15:00,151.29,151.47,151.28,151.44,2835.0,149.2616,149.4392,149.2517,149.4096,2835.0
2024-10-09 13:20:00,151.4,151.48,151.31,151.48,5482.0,149.3701,149.449,149.2813,149.449,5482.0
2024-10-09 13:25:00,151.47,151.47,151.14,151.21,5609.0,149.4392,149.4392,149.1136,149.1826,5609.0
2024-10-09 13:30:00,151.16,151.22,151.02,151.08,7753.0,149.1333,149.1925,148.9952,149.0544,7753.0
2024-10-09 13:35:00,151.11,151.15,151.02,151.03,5521.0,149.084,149.1234,148.9952,149.0051,5521.0
2024-10-09 13:40:00,151.09,151.23,151.09,151.21,3338.0,149.0643,149.2024,149.0643,149.1826,3338.0
2024-10-09 13:45:00,151.27,151.27,151.18,151.19,1301.0,149.2418,149.2418,149.153,149.1629,1301.0
2024-10-09 13:50:00,151.12,151.32,150.98,151.32,8414.0,149.0939,149.2912,148.9557,149.2912,8414.0
2024-10-09 13:55:00,151.11,151.42,151.11,151.38,1307.0,149.084,149.3898,149.084,149.3504,1307.0
2024-10-09 14:00:00,151.31,151.6,151.3,151.46,5573.0,149.2813,149.5674,149.2714,149.4293,5573.0
2024-10-09 14:05:00,151.48,151.52,151.41,151.52,2150.0,149.449,149.4885,149.38,149.4885,2150.0
2024-10-09 14:10:00,151.56,151.89,151.49,151.89,4626.0,149.528,149.8535,149.4589,149.8535,4626.0
2024-10-09 14:15:00,151.83,151.94,151.65,151.66,5567.0,149.7943,149.9029,149.6167,149.6266,5567.0
2024-10-09 14:20:00,151.65,151.65,151.46,151.63,4881.0,149.6167,149.6167,149.4293,149.597,4881.0
2024-10-09 14:25:00,151.54,151.75,151.54,151.71,2926.0,149.5082,149.7154,149.5082,149.6759,2926.0
2024-10-09 14:30:00,151.71,151.71,151.53,151.53,2685.0,149.6759,149.6759,149.4984,149.4984,2685.0
2024-10-09 14:35:00,151.55,151.7,151.51,151.7,4206.0,149.5181,149.6661,149.4786,149.6661,4206.0
2024-10-09 14:40:00,151.66,151.71,151.43,151.47,4288.0,149.6266,149.6759,149.3997,149.4392,4288.0
2024-10-09 14:45:00,151.51,151.51,151.38,151.4,2637.0,149.4786,149.4786,149.3504,149.3701,2637.0
2024-10-09 14:50:00,151.4,151.42,151.27,151.35,6367.0,149.3701,149.3898,149.2418,149.3208,6367.0
2024-10-09 14:55:00,151.4,151.52,151.31,151.36,10065.0,149.3701,149.4885,149.2813,149.3306,10065.0
2024-10-09 15:00:00,151.36,151.43,151.04,151.31,10738.0,149.3306,149.3997,149.0149,149.2813,10738.0
2024-10-09 15:05:00,151.34,151.37,151.26,151.37,4726.0,149.3109,149.3405,149.232,149.3405,4726.0
2024-10-09 15:10:00,151.34,151.35,151.18,151.25,6450.0,149.3109,149.3208,149.153,149.2221,6450.0
2024-10-09 15:15:00,151.28,151.44,151.28,151.44,6250.0,149.2517,149.4096,149.2517,149.4096,6250.0
2024-10-09 15:20:00,151.44,151.64,151.44,151.48,4844.0,149.4096,149.6069,149.4096,149.449,4844.0
2024-10-09 15:25:00,151.51,151.75,151.48,151.66,7997.0,149.4786,149.7154,149.449,149.6266,7997.0
2024-10-09 15:30:00,151.64,151.9,151.63,151.88,7168.0,149.6069,149.8634,149.597,149.8437,7168.0
2024-10-09 15:35:00,151.94,152.08,151.84,152.0,11735.0,149.9029,150.041,149.8042,149.9621,11735.0
2024-10-09 15:40:00,152.02,152.06,151.89,151.99,17476.0,149.9818,150.0212,149.8535,149.9522,17476.0
2024-10-09 15:45:00,151.94,152.0,151.75,151.88,23306.0,149.9029,149.9621,149.7154,149.8437,23306.0
2024-10-09 15:50:00,151.82,152.1,151.76,152.09,27749.0,149.7845,150.0607,149.7253,150.0508,27749.0
2024-10-09 15:55:00,152.08,152.08,151.78,151.83,95717.0,150.041,150.041,149.745,149.7943,95717.0
2024-10-10 09:30:00,150.85,150.85,150.74,150.74,13743.0,148.8275,148.8275,148.7189,148.7189,13743.0
2024-10-10 09:35:00,150.74,150.83,150.4,150.5,10936.0,148.7189,148.8077,148.3835,148.4822,10936.0
2024-10-10 09:40:00,150.6,151.01,150.51,150.64,11189.0,148.5808,148.9853,148.492,148.6203,11189.0
2024-10-10 09:45:00,150.75,151.22,150.7,151.06,22539.0,148.7288,149.1925,148.6795,149.0347,22539.0
2024-10-10 09:50:00,151.06,151.78,150.96,151.69,13377.0,149.0347,149.745,148.936,149.6562,13377.0
2024-10-10 09:55:00,151.67,152.48,151.67,152.21,13850.0,149.6365,150.4356,149.6365,150.1692,13850.0
2024-10-10 10:00:00,152.03,152.38,152.03,152.31,4428.0,149.9917,150.337,149.9917,150.2679,4428.0
2024-10-10 10:05:00,152.45,152.53,152.05,152.05,7073.0,150.406,150.4849,150.0114,150.0114,7073.0
2024-10-10 10:10:00,152.05,152.62,152.05,152.61,7047.0,150.0114,150.5737,150.0114,150.5639,7047.0
2024-10-10 10:15:00,152.56,152.75,152.49,152.63,8398.0,150.5145,150.702,150.4455,150.5836,8398.0
2024-10-10 10:20:00,152.61,152.63,152.46,152.54,7336.0,150.5639,150.5836,150.4159,150.4948,7336.0
2024-10-10 10:25:00,152.6,152.73,152.27,152.36,11922.0,150.554,150.6823,150.2284,150.3172,11922.0
2024-10-10 10:30:00,152.29,152.5,152.0,152.5,8864.0,150.2482,150.4553,149.9621,150.4553,8864.0
2024-10-10 10:35:00,152.5,152.69,152.37,152.48,25531.0,150.4553,150.6428,150.3271,150.4356,25531.0
2024-10-10 10:40:00,152.47,152.48,152.22,152.37,8514.0,150.4258,150.4356,150.1791,150.3271,8514.0
2024-10-10 10:45:00,152.37,152.37,152.16,152.22,3370.0,150.3271,150.3271,150.1199,150.1791,3370.0
2024-10-10 10:50:00,152.2,152.43,152.12,152.12,5172.0,150.1594,150.3863,150.0804,150.0804,5172.0
2024-10-10 10:55:00,152.06,152.14,151.92,152.05,7458.0,150.0212,150.1002,149.8831,150.0114,7458.0
2024-10-10 11:00:00,152.05,152.19,152.02,152.09,6181.0,150.0114,150.1495,149.9818,150.0508,6181.0
2024-10-10 11:05:00,152.19,152.46,152.1,152.44,4851.0,150.1495,150.4159,150.0607,150.3962,4851.0
2024-10-10 11:10:00,152.38,152.41,152.19,152.31,6486.0,150.337,150.3666,150.1495,150.2679,6486.0
2024-10-10 11:15:00,152.36,152.45,152.29,152.36,3180.0,150.3172,150.406,150.2482,150.3172,3180.0
2024-10-10 11:20:00,152.33,152.35,152.14,152.3,5126.0,150.2876,150.3074,150.1002,150.258,5126.0
2024-10-10 11:25:00,152.22,152.46,152.16,152.22,3400.0,150.1791,150.4159,150.1199,150.1791,3400.0
2024-10-10 11:30:00,152.29,152.29,152.07,152.15,1043.0,150.2482,150.2482,150.0311,150.11,1043.0
2024-10-10 11:35:00,152.15,152.15,151.88,152.01,1404.0,150.11,150.11,149.8437,149.9719,1404.0
2024-10-10 11:40:00,151.96,151.96,151.84,151.86,1991.0,149.9226,149.9226,149.8042,149.8239,1991.0
2024-10-10 11:45:00,151.81,151.97,151.81,151.81,5372.0,149.7746,149.9325,149.7746,149.7746,5372.0
2024-10-10 11:50:00,151.85,152.1,151.81,152.08,4927.0,149.8141,150.0607,149.7746,150.041,4927.0
2024-10-10 11:55:00,152.09,152.09,151.95,151.95,1628.0,150.0508,150.0508,149.9127,149.9127,1628.0
2024-10-10 12:00:00,151.99,152.02,151.93,151.99,2761.0,149.9522,149.9818,149.893,149.9522,2761.0
2024-10-10 12:05:00,151.95,152.12,151.95,151.97,2439.0,149.9127,150.0804,149.9127,149.9325,2439.0
2024-10-10 12:10:00,152.07,152.08,152.01,152.03,1129.0,150.0311,150.041,149.9719,149.9917,1129.0
2024-10-10 12:15:00,152.08,152.33,152.05,152.26,2102.0,150.041,150.2876,150.0114,150.2186,2102.0
2024-10-10 12:20:00,152.22,152.27,151.9,151.94,6592.0,150.1791,150.2284,149.8634,149.9029,6592.0
2024-10-10 12:25:00,151.94,151.99,151.87,151.94,2238.0,149.9029,149.9522,149.8338,149.9029,2238.0
2024-10-10 12:30:00,151.98,151.99,151.8,151.85,4547.0,149.9423,149.9522,149.7647,149.8141,4547.0
2024-10-10 12:35:00,151.86,151.89,151.8,151.8,3432.0,149.8239,149.8535,149.7647,149.7647,3432.0
2024-10-10 12:40:00,151.78,151.83,151.5,151.5,4161.0,149.745,149.7943,149.4688,149.4688,4161.0
2024-10-10 12:45:00,151.49,151.53,151.22,151.31,5551.0,149.4589,149.4984,149.1925,149.2813,5551.0
2024-10-10 12:50:00,151.25,151.42,151.23,151.36,2209.0,149.2221,149.3898,149.2024,149.3306,2209.0
2024-10-10 12:55:00,151.31,151.35,151.16,151.16,2156.0,149.2813,149.3208,149.1333,149.1333,2156.0
2024-10-10 13:00:00,151.16,151.19,151.01,151.02,2752.0,149.1333,149.1629,148.9853,148.9952,2752.0
2024-10-10 13:05:00,151.06,151.1,150.94,150.96,6446.0,149.0347,149.0741,148.9163,148.936,6446.0
2024-10-10 13:10:00,151.07,151.15,151.0,151.14,4541.0,149.0445,149.1234,148.9755,149.1136,4541.0
2024-10-10 13:15:00,151.15,151.3,151.05,151.16,4209.0,149.1234,149.2714,149.0248,149.1333,4209.0
2024-10-10 13:20:00,151.34,151.55,151.34,151.5,3624.0,149.3109,149.5181,149.3109,149.4688,3624.0
2024-10-10 13:25:00,151.5,151.54,151.5,151.54,603.0,149.4688,149.5082,149.4688,149.5082,603.0
2024-10-10 13:30:00,151.48,151.57,151.48,151.48,3875.0,149.449,149.5378,149.449,149.449,3875.0
2024-10-10 13:35:00,151.52,151.55,151.18,151.19,12161.0,149.4885,149.5181,149.153,149.1629,12161.0
2024-10-10 13:40:00,151.29,151.39,151.28,151.37,3742.0,149.2616,149.3602,149.2517,149.3405,3742.0
2024-10-10 13:45:00,151.34,151.35,151.12,151.17,3054.0,149.3109,149.3208,149.0939,149.1432,3054.0
2024-10-10 13:50:00,151.21,151.22,150.93,151.12,5959.0,149.1826,149.1925,148.9064,149.0939,5959.0
2024-10-10 13:55:00,151.12,151.25,151.02,151.23,1903.0,149.0939,149.2221,148.9952,149.2024,1903.0
2024-10-10 14:00:00,151.2,151.2,151.06,151.08,3513.0,149.1728,149.1728,149.0347,149.0544,3513.0
2024-10-10 14:05:00,151.06,151.13,150.85,150.94,9197.0,149.0347,149.1037,148.8275,148.9163,9197.0
2024-10-10 14:10:00,150.91,150.97,150.81,150.81,2341.0,148.8867,148.9459,148.788,148.788,2341.0
2024-10-10 14:15:00,150.75,150.8,150.7,150.76,4332.0,148.7288,148.7781,148.6795,148.7387,4332.0
2024-10-10 14:20:00,150.78,150.88,150.78,150.86,2188.0,148.7584,148.8571,148.7584,148.8373,2188.0
2024-10-10 14:25:00,150.86,150.95,150.86,150.92,2603.0,148.8373,148.9261,148.8373,148.8965,2603.0
2024-10-10 14:30:00,150.94,150.97,150.85,150.89,5375.0,148.9163,148.9459,148.8275,148.8669,5375.0
2024-10-10 14:35:00,150.92,151.01,150.89,150.94,3106.0,148.8965,148.9853,148.8669,148.9163,3106.0
2024-10-10 14:40:00,150.96,150.96,150.71,150.85,7574.0,148.936,148.936,148.6893,148.8275,7574.0
2024-10-10 14:45:00,150.85,150.89,150.78,150.84,1514.0,148.8275,148.8669,148.7584,148.8176,1514.0
2024-10-10 14:50:00,150.84,150.85,150.76,150.84,2274.0,148.8176,148.8275,148.7387,148.8176,2274.0
2024-10-10 14:55:00,150.81,150.89,150.81,150.85,1999.0,148.788,148.8669,148.788,148.8275,1999.0
2024-10-10 15:00:00,150.85,150.93,150.8,150.84,6425.0,148.8275,148.9064,148.7781,148.8176,6425.0
2024-10-10 15:05:00,150.84,150.87,150.81,150.85,4672.0,148.8176,148.8472,148.788,148.8275,4672.0
2024-10-10 15:10:00,150.88,150.88,150.61,150.65,7433.0,148.8571,148.8571,148.5907,148.6302,7433.0
2024-10-10 15:15:00,150.59,150.65,150.51,150.62,2300.0,148.571,148.6302,148.492,148.6006,2300.0
2024-10-10 15:20:00,150.66,150.68,150.57,150.58,3742.0,148.64,148.6598,148.5512,148.5611,3742.0
2024-10-10 15:25:00,150.61,150.61,150.39,150.43,9495.0,148.5907,148.5907,148.3736,148.4131,9495.0
2024-10-10 15:30:00,150.49,150.68,150.49,150.68,5811.0,148.4723,148.6598,148.4723,148.6598,5811.0
2024-10-10 15:35:00,150.65,150.79,150.63,150.75,3792.0,148.6302,148.7683,148.6104,148.7288,3792.0
2024-10-10 15:40:00,150.79,151.0,150.75,150.97,10134.0,148.7683,148.9755,148.7288,148.9459,10134.0
2024-10-10 15:45:00,150.98,151.01,150.83,150.85,12278.0,148.9557,148.9853,148.8077,148.8275,12278.0
2024-10-10 15:50:00,150.85,151.24,150.79,151.16,25176.0,148.8275,149.2122,148.7683,149.1333,25176.0
2024-10-10 15:55:00,151.14,151.24,150.86,150.9,61510.0,149.1136,149.2122,148.8373,148.8768,61510.0
2024-10-11 09:30:00,150.98,152.68,150.98,152.4,25542.0,148.9557,150.6329,148.9557,150.3567,25542.0
2024-10-11 09:35:00,152.24,152.24,151.66,151.68,5762.0,150.1988,150.1988,149.6266,149.6463,5762.0
2024-10-11 09:40:00,151.7,151.87,151.3,151.5,4012.0,149.6661,149.8338,149.2714,149.4688,4012.0
2024-10-11 09:45:00,151.49,151.5,151.22,151.35,8999.0,149.4589,149.4688,149.1925,149.3208,8999.0
2024-10-11 09:50:00,151.35,152.0,151.35,152.0,13956.0,149.3208,149.9621,149.3208,149.9621,13956.0
2024-10-11 09:55:00,152.06,152.45,151.97,152.36,10837.0,150.0212,150.406,149.9325,150.3172,10837.0
2024-10-11 10:00:00,152.24,152.98,152.17,152.5,21659.0,150.1988,150.9289,150.1298,150.4553,21659.0
2024-10-11 10:05:00,152.53,152.88,152.46,152.87,4177.0,150.4849,150.8303,150.4159,150.8204,4177.0
2024-10-11 10:10:00,153.0,153.1,152.75,152.88,5698.0,150.9486,151.0473,150.702,150.8303,5698.0
2024-10-11 10:15:00,153.01,153.38,152.97,153.26,5632.0,150.9585,151.3236,150.919,151.2052,5632.0
2024-10-11 10:20:00,153.1,153.1,152.91,152.99,3554.0,151.0473,151.0473,150.8599,150.9388,3554.0
2024-10-11 10:25:00,152.87,153.2,152.82,153.06,6891.0,150.8204,151.146,150.7711,151.0078,6891.0
2024-10-11 10:30:00,152.96,153.35,152.93,153.35,6253.0,150.9092,151.294,150.8796,151.294,6253.0
2024-10-11 10:35:00,153.38,153.5,153.1,153.19,4054.0,151.3236,151.4419,151.0473,151.1361,4054.0
2024-10-11 10:40:00,153.33,153.42,153.2,153.42,3322.0,151.2742,151.363,151.146,151.363,3322.0
2024-10-11 10:45:00,153.51,153.55,153.24,153.3,3770.0,151.4518,151.4913,151.1854,151.2446,3770.0
2024-10-11 10:50:00,153.3,153.4,153.21,153.23,4807.0,151.2446,151.3433,151.1558,151.1756,4807.0
2024-10-11 10:55:00,153.31,153.5,153.28,153.46,5127.0,151.2545,151.4419,151.2249,151.4025,5127.0
2024-10-11 11:00:00,153.33,153.43,153.23,153.43,6345.0,151.2742,151.3729,151.1756,151.3729,6345.0
2024-10-11 11:05:00,153.36,153.49,153.35,153.46,3102.0,151.3038,151.4321,151.294,151.4025,3102.0
2024-10-11 11:10:00,153.47,153.83,153.43,153.65,4528.0,151.4123,151.7675,151.3729,151.5899,4528.0
2024-10-11 11:15:00,153.68,153.83,153.59,153.64,6765.0,151.6195,151.7675,151.5307,151.5801,6765.0
2024-10-11 11:20:00,153.57,153.66,153.43,153.63,4787.0,151.511,151.5998,151.3729,151.5702,4787.0
2024-10-11 11:25:00,153.52,153.69,153.43,153.59,3070.0,151.4617,151.6294,151.3729,151.5307,3070.0
2024-10-11 11:30:00,153.49,153.54,153.2,153.36,15558.0,151.4321,151.4814,151.146,151.3038,15558.0
2024-10-11 11:35:00,153.36,153.47,153.3,153.43,6144.0,151.3038,151.4123,151.2446,151.3729,6144.0
2024-10-11 11:40:00,153.4,153.44,153.33,153.42,10584.0,151.3433,151.3827,151.2742,151.363,10584.0
2024-10-11 11:45:00,153.42,153.5,153.19,153.22,21581.0,151.363,151.4419,151.1361,151.1657,21581.0
2024-10-11 11:50:00,153.24,153.28,153.2,153.22,3904.0,151.1854,151.2249,151.146,151.1657,3904.0
2024-10-11 11:55:00,153.23,153.25,153.09,153.16,3672.0,151.1756,151.1953,151.0374,151.1065,3672.0
2024-10-11 12:00:00,153.14,153.15,152.95,153.03,4922.0,151.0868,151.0966,150.8993,150.9782,4922.0
2024-10-11 12:05:00,152.97,153.03,152.59,152.59,2839.0,150.919,150.9782,150.5441,150.5441,2839.0
2024-10-11 12:10:00,152.59,152.66,152.52,152.65,2689.0,150.5441,150.6132,150.4751,150.6033,2689.0
2024-10-11 12:15:00,152.67,152.72,152.62,152.69,2152.0,150.6231,150.6724,150.5737,150.6428,2152.0
2024-10-11 12:20:00,152.65,152.74,152.59,152.73,8512.0,150.6033,150.6921,150.5441,150.6823,8512.0
2024-10-11 12:25:00,152.73,152.82,152.66,152.82,6400.0,150.6823,150.7711,150.6132,150.7711,6400.0
2024-10-11 12:30:00,152.75,152.89,152.71,152.84,3499.0,150.702,150.8401,150.6625,150.7908,3499.0
2024-10-11 12:35:00,152.73,152.94,152.72,152.94,2451.0,150.6823,150.8894,150.6724,150.8894,2451.0
2024-10-11 12:40:00,152.92,153.0,152.77,152.98,2343.0,150.8697,150.9486,150.7217,150.9289,2343.0
2024-10-11 12:45:00,152.99,153.03,152.82,153.03,4388.0,150.9388,150.9782,150.7711,150.9782,4388.0
2024-10-11 12:50:00,153.02,153.09,152.85,152.85,2206.0,150.9684,151.0374,150.8007,150.8007,2206.0
2024-10-11 12:55:00,152.85,152.89,152.67,152.72,4655.0,150.8007,150.8401,150.6231,150.6724,4655.0
2024-10-11 13:00:00,152.79,152.82,152.69,152.7,3835.0,150.7415,150.7711,150.6428,150.6527,3835.0
2024-10-11 13:05:00,152.82,152.82,152.74,152.77,3102.0,150.7711,150.7711,150.6921,150.7217,3102.0
2024-10-11 13:10:00,152.71,152.82,152.71,152.79,3622.0,150.6625,150.7711,150.6625,150.7415,3622.0
2024-10-11 13:15:00,152.76,152.81,152.7,152.75,6915.0,150.7119,150.7612,150.6527,150.702,6915.0
2024-10-11 13:20:00,152.78,152.78,152.7,152.72,6976.0,150.7316,150.7316,150.6527,150.6724,6976.0
2024-10-11 13:25:00,152.71,152.82,152.69,152.81,3406.0,150.6625,150.7711,150.6428,150.7612,3406.0
2024-10-11 13:30:00,152.9,152.9,152.69,152.71,1376.0,150.85,150.85,150.6428,150.6625,1376.0
2024-10-11 13:35:00,152.77,152.83,152.67,152.73,6418.0,150.7217,150.7809,150.6231,150.6823,6418.0
2024-10-11 13:40:00,152.71,152.77,152.67,152.72,7942.0,150.6625,150.7217,150.6231,150.6724,7942.0
2024-10-11 13:45:00,152.72,152.83,152.7,152.73,2505.0,150.6724,150.7809,150.6527,150.6823,2505.0
2024-10-11 13:50:00,152.73,152.86,152.67,152.83,2406.0,150.6823,150.8105,150.6231,150.7809,2406.0
2024-10-11 13:55:00,152.78,152.81,152.73,152.73,1598.0,150.7316,150.7612,150.6823,150.6823,1598.0
2024-10-11 14:00:00,152.73,152.82,152.67,152.68,9544.0,150.6823,150.7711,150.6231,150.6329,9544.0
2024-10-11 14:05:00,152.71,152.73,152.67,152.68,17247.0,150.6625,150.6823,150.6231,150.6329,17247.0
2024-10-11 14:10:00,152.71,152.73,152.46,152.48,15145.0,150.6625,150.6823,150.4159,150.4356,15145.0
2024-10-11 14:15:00,152.53,152.62,152.47,152.47,6038.0,150.4849,150.5737,150.4258,150.4258,6038.0
2024-10-11 14:20:00,152.55,152.55,152.4,152.41,3074.0,150.5047,150.5047,150.3567,150.3666,3074.0
2024-10-11 14:25:00,152.4,152.48,152.4,152.4,3001.0,150.3567,150.4356,150.3567,150.3567,3001.0
2024-10-11 14:30:00,152.4,152.51,152.4,152.44,2301.0,150.3567,150.4652,150.3567,150.3962,2301.0
2024-10-11 14:35:00,152.43,152.58,152.42,152.44,4468.0,150.3863,150.5343,150.3764,150.3962,4468.0
2024-10-11 14:40:00,152.43,152.48,152.39,152.44,8692.0,150.3863,150.4356,150.3468,150.3962,8692.0
2024-10-11 14:45:00,152.39,152.62,152.39,152.51,3791.0,150.3468,150.5737,150.3468,150.4652,3791.0
2024-10-11 14:50:00,152.58,152.64,152.51,152.54,2343.0,150.5343,150.5935,150.4652,150.4948,2343.0
2024-10-11 14:55:00,152.56,152.78,152.56,152.67,2944.0,150.5145,150.7316,150.5145,150.6231,2944.0
2024-10-11 15:00:00,152.64,152.7,152.61,152.67,4831.0,150.5935,150.6527,150.5639,150.6231,4831.0
2024-10-11 15:05:00,152.66,152.77,152.61,152.77,5232.0,150.6132,150.7217,150.5639,150.7217,5232.0
2024-10-11 15:10:00,152.72,152.96,152.72,152.87,3477.0,150.6724,150.9092,150.6724,150.8204,3477.0
2024-10-11 15:15:00,152.96,152.96,152.82,152.82,8376.0,150.9092,150.9092,150.7711,150.7711,8376.0
2024-10-11 15:20:00,152.85,152.85,152.68,152.72,8109.0,150.8007,150.8007,150.6329,150.6724,8109.0
2024-10-11 15:25:00,152.71,152.71,152.45,152.48,19280.0,150.6625,150.6625,150.406,150.4356,19280.0
2024-10-11 15:30:00,152.44,152.81,152.39,152.81,49705.0,150.3962,150.7612,150.3468,150.7612,49705.0
2024-10-11 15:35:00,152.81,152.85,152.71,152.81,50409.0,150.7612,150.8007,150.6625,150.7612,50409.0
2024-10-11 15:40:00,152.79,152.82,152.61,152.67,45459.0,150.7415,150.7711,150.5639,150.6231,45459.0
2024-10-11 15:45:00,152.67,152.69,152.4,152.62,23608.0,150.6231,150.6428,150.3567,150.5737,23608.0
2024-10-11 15:50:00,152.56,152.59,152.11,152.22,46564.0,150.5145,150.5441,150.0706,150.1791,46564.0
2024-10-11 15:55:00,152.18,152.18,151.84,151.89,140639.0,150.1396,150.1396,149.8042,149.8535,140639.0
2024-10-14 09:30:00,151.02,151.65,150.78,151.57,27168.0,148.9952,149.6167,148.7584,149.5378,27168.0
2024-10-14 09:35:00,151.32,151.32,150.8,150.93,5600.0,149.2912,149.2912,148.7781,148.9064,5600.0
2024-10-14 09:40:00,151.0,151.65,150.88,151.28,11977.0,148.9755,149.6167,148.8571,149.2517,11977.0
2024-10-14 09:45:00,151.27,151.97,151.22,151.84,4867.0,149.2418,149.9325,149.1925,149.8042,4867.0
2024-10-14 09:50:00,151.97,152.0,151.52,151.52,9619.0,149.9325,149.9621,149.4885,149.4885,9619.0
2024-10-14 09:55:00,151.53,151.67,151.38,151.38,3553.0,149.4984,149.6365,149.3504,149.3504,3553.0
2024-10-14 10:00:00,151.34,151.43,150.96,150.96,23422.0,149.3109,149.3997,148.936,148.936,23422.0
2024-10-14 10:05:00,150.94,150.94,150.36,150.44,22333.0,148.9163,148.9163,148.344,148.423,22333.0
2024-10-14 10:10:00,150.36,150.47,150.28,150.45,11726.0,148.344,148.4526,148.2651,148.4328,11726.0
2024-10-14 10:15:00,150.3,150.33,150.1,150.11,4890.0,148.2848,148.3144,148.0875,148.0974,4890.0
2024-10-14 10:20:00,150.07,150.4,149.95,150.25,8323.0,148.0579,148.3835,147.9395,148.2355,8323.0
2024-10-14 10:25:00,150.27,150.38,150.16,150.33,6351.0,148.2552,148.3638,148.1467,148.3144,6351.0
2024-10-14 10:30:00,150.4,150.83,150.39,150.76,5530.0,148.3835,148.8077,148.3736,148.7387,5530.0
2024-10-14 10:35:00,150.87,151.09,150.84,151.04,5200.0,148.8472,149.0643,148.8176,149.0149,5200.0
2024-10-14 10:40:00,151.06,151.31,151.06,151.11,6570.0,149.0347,149.2813,149.0347,149.084,6570.0
2024-10-14 10:45:00,151.1,151.22,151.02,151.22,6203.0,149.0741,149.1925,148.9952,149.1925,6203.0
2024-10-14 10:50:00,151.13,151.29,151.07,151.29,3338.0,149.1037,149.2616,149.0445,149.2616,3338.0
2024-10-14 10:55:00,151.3,151.3,151.01,151.08,5062.0,149.2714,149.2714,148.9853,149.0544,5062.0
2024-10-14 11:00:00,151.12,151.31,151.0,151.0,7423.0,149.0939,149.2813,148.9755,148.9755,7423.0
2024-10-14 11:05:00,150.98,151.3,150.98,151.28,1953.0,148.9557,149.2714,148.9557,149.2517,1953.0
2024-10-14 11:10:00,151.34,151.34,151.07,151.18,4458.0,149.3109,149.3109,149.0445,149.153,4458.0
2024-10-14 11:15:00,151.21,151.38,151.2,151.26,5527.0,149.1826,149.3504,149.1728,149.232,5527.0
2024-10-14 11:20:00,151.23,151.23,151.02,151.02,5697.0,149.2024,149.2024,148.9952,148.9952,5697.0
2024-10-14 11:25:00,150.98,151.11,150.9,151.06,4510.0,148.9557,149.084,148.8768,149.0347,4510.0
2024-10-14 11:30:00,151.09,151.1,151.02,151.06,6415.0,149.0643,149.0741,148.9952,149.0347,6415.0
2024-10-14 11:35:00,150.99,151.02,150.91,150.99,8737.0,148.9656,148.9952,148.8867,148.9656,8737.0
2024-10-14 11:40:00,150.96,151.09,150.95,151.04,7067.0,148.936,149.0643,148.9261,149.0149,7067.0
2024-10-14 11:45:00,151.07,151.07,150.98,151.06,2201.0,149.0445,149.0445,148.9557,149.0347,2201.0
2024-10-14 11:50:00,151.06,151.3,151.05,151.18,4030.0,149.0347,149.2714,149.0248,149.153,4030.0
2024-10-14 11:55:00,151.18,151.25,151.18,151.24,2118.0,149.153,149.2221,149.153,149.2122,2118.0
2024-10-14 12:00:00,151.29,151.36,151.24,151.27,4193.0,149.2616,149.3306,149.2122,149.2418,4193.0
2024-10-14 12:05:00,151.24,151.33,151.21,151.28,5113.0,149.2122,149.301,149.1826,149.2517,5113.0
2024-10-14 12:10:00,151.29,151.35,151.24,151.35,3481.0,149.2616,149.3208,149.2122,149.3208,3481.0
2024-10-14 12:15:00,151.39,151.45,151.2,151.23,9559.0,149.3602,149.4194,149.1728,149.2024,9559.0
2024-10-14 12:20:00,151.23,151.4,151.23,151.4,4803.0,149.2024,149.3701,149.2024,149.3701,4803.0
2024-10-14 12:25:00,151.4,151.47,151.3,151.4,2976.0,149.3701,149.4392,149.2714,149.3701,2976.0
2024-10-14 12:30:00,151.49,151.5,151.37,151.38,5767.0,149.4589,149.4688,149.3405,149.3504,5767.0
2024-10-14 12:35:00,151.41,151.46,151.41,151.45,2572.0,149.38,149.4293,149.38,149.4194,2572.0
2024-10-14 12:40:00,151.52,151.69,151.4,151.69,4832.0,149.4885,149.6562,149.3701,149.6562,4832.0
2024-10-14 12:45:00,151.64,151.7,151.55,151.55,3138.0,149.6069,149.6661,149.5181,149.5181,3138.0
2024-10-14 12:50:00,151.61,151.61,151.45,151.49,3427.0,149.5773,149.5773,149.4194,149.4589,3427.0
2024-10-14 12:55:00,151.49,151.54,151.45,151.47,3201.0,149.4589,149.5082,149.4194,149.4392,3201.0
2024-10-14 13:00:00,151.44,151.59,151.42,151.55,16408.0,149.4096,149.5575,149.3898,149.5181,16408.0
2024-10-14 13:05:00,151.59,151.7,151.58,151.63,905.0,149.5575,149.6661,149.5477,149.597,905.0
2024-10-14 13:10:00,151.67,151.91,151.64,151.84,4565.0,149.6365,149.8733,149.6069,149.8042,4565.0
2024-10-14 13:15:00,151.93,151.95,151.81,151.81,947.0,149.893,149.9127,149.7746,149.7746,947.0
2024-10-14 13:20:00,151.81,151.82,151.71,151.74,6451.0,149.7746,149.7845,149.6759,149.7055,6451.0
2024-10-14 13:25:00,151.73,151.73,151.59,151.67,4338.0,149.6957,149.6957,149.5575,149.6365,4338.0
2024-10-14 13:30:00,151.68,151.79,151.62,151.79,10946.0,149.6463,149.7549,149.5871,149.7549,10946.0
2024-10-14 13:35:00,151.79,151.79,151.55,151.61,9313.0,149.7549,149.7549,149.5181,149.5773,9313.0
2024-10-14 13:40:00,151.66,151.85,151.63,151.83,20997.0,149.6266,149.8141,149.597,149.7943,20997.0
2024-10-14 13:45:00,151.83,151.98,151.82,151.9,2481.0,149.7943,149.9423,149.7845,149.8634,2481.0
2024-10-14 13:50:00,151.9,152.01,151.88,151.93,3603.0,149.8634,149.9719,149.8437,149.893,3603.0
2024-10-14 13:55:00,151.89,151.89,151.86,151.86,1517.0,149.8535,149.8535,149.8239,149.8239,1517.0
2024-10-14 14:00:00,151.84,151.98,151.8,151.98,5792.0,149.8042,149.9423,149.7647,149.9423,5792.0
2024-10-14 14:05:00,151.97,152.16,151.96,152.14,4061.0,149.9325,150.1199,149.9226,150.1002,4061.0
2024-10-14 14:10:00,152.19,152.21,152.16,152.19,2293.0,150.1495,150.1692,150.1199,150.1495,2293.0
2024-10-14 14:15:00,152.21,152.39,152.2,152.31,6390.0,150.1692,150.3468,150.1594,150.2679,6390.0
2024-10-14 14:20:00,152.31,152.35,152.24,152.34,6321.0,150.2679,150.3074,150.1988,150.2975,6321.0
2024-10-14 14:25:00,152.34,152.34,152.11,152.15,4355.0,150.2975,150.2975,150.0706,150.11,4355.0
2024-10-14 14:30:00,152.17,152.3,152.17,152.27,2474.0,150.1298,150.258,150.1298,150.2284,2474.0
2024-10-14 14:35:00,152.25,152.34,152.15,152.15,6223.0,150.2087,150.2975,150.11,150.11,6223.0
2024-10-14 14:40:00,152.23,152.27,152.22,152.27,1032.0,150.189,150.2284,150.1791,150.2284,1032.0
2024-10-14 14:45:00,152.25,152.28,152.04,152.04,5239.0,150.2087,150.2383,150.0015,150.0015,5239.0
2024-10-14 14:50:00,152.09,152.18,152.09,152.18,2072.0,150.0508,150.1396,150.0508,150.1396,2072.0
2024-10-14 14:55:00,152.18,152.18,152.1,152.14,2587.0,150.1396,150.1396,150.0607,150.1002,2587.0
2024-10-14 15:00:00,152.17,152.34,152.12,152.29,7619.0,150.1298,150.2975,150.0804,150.2482,7619.0
2024-10-14 15:05:00,152.34,152.34,152.16,152.16,4932.0,150.2975,150.2975,150.1199,150.1199,4932.0
2024-10-14 15:10:00,152.14,152.2,152.09,152.19,3208.0,150.1002,150.1594,150.0508,150.1495,3208.0
2024-10-14 15:15:00,152.2,152.24,152.16,152.19,4717.0,150.1594,150.1988,150.1199,150.1495,4717.0
2024-10-14 15:20:00,152.15,152.33,152.12,152.31,4836.0,150.11,150.2876,150.0804,150.2679,4836.0
2024-10-14 15:25:00,152.31,152.41,152.19,152.31,9250.0,150.2679,150.3666,150.1495,150.2679,9250.0
2024-10-14 15:30:00,152.26,152.3,152.03,152.13,9946.0,150.2186,150.258,149.9917,150.0903,9946.0
2024-10-14 15:35:00,152.14,152.27,152.08,152.22,5419.0,150.1002,150.2284,150.041,150.1791,5419.0
2024-10-14 15:40:00,152.28,152.4,152.28,152.37,7076.0,150.2383,150.3567,150.2383,150.3271,7076.0
2024-10-14 15:45:00,152.36,152.71,152.36,152.64,13285.0,150.3172,150.6625,150.3172,150.5935,13285.0
2024-10-14 15:50:00,152.67,152.83,152.55,152.72,15936.0,150.6231,150.7809,150.5047,150.6724,15936.0
2024-10-14 15:55:00,152.77,153.03,152.76,152.92,67445.0,150.7217,150.9782,150.7119,150.8697,67445.0
2024-10-15 09:30:00,151.5,152.78,151.31,152.43,29795.0,149.4688,150.7316,149.2813,150.3863,29795.0
2024-10-15 09:35:00,152.27,152.92,152.27,152.54,3543.0,150.2284,150.8697,150.2284,150.4948,3543.0
2024-10-15 09:40:00,152.68,152.87,152.46,152.49,3810.0,150.6329,150.8204,150.4159,150.4455,3810.0
2024-10-15 09:45:00,152.55,153.31,152.49,153.31,9767.0,150.5047,151.2545,150.4455,151.2545,9767.0
2024-10-15 09:50:00,153.28,153.37,153.02,153.12,9752.0,151.2249,151.3137,150.9684,151.067,9752.0
2024-10-15 09:55:00,153.13,153.13,152.76,152.86,5080.0,151.0769,151.0769,150.7119,150.8105,5080.0
2024-10-15 10:00:00,152.93,153.44,152.93,153.27,5722.0,150.8796,151.3827,150.8796,151.215,5722.0
2024-10-15 10:05:00,153.22,154.54,152.89,154.48,59290.0,151.1657,152.468,150.8401,152.4088,59290.0
2024-10-15 10:10:00,154.56,154.62,153.88,154.03,17062.0,152.4877,152.5469,151.8168,151.9648,17062.0
2024-10-15 10:15:00,154.03,154.87,154.0,154.79,15246.0,151.9648,152.7936,151.9352,152.7146,15246.0
2024-10-15 10:20:00,154.72,154.73,153.98,154.14,10439.0,152.6456,152.6554,151.9155,152.0734,10439.0
2024-10-15 10:25:00,154.19,154.21,153.84,154.0,10100.0,152.1227,152.1424,151.7774,151.9352,10100.0
2024-10-15 10:30:00,153.91,154.33,153.84,154.32,28741.0,151.8464,152.2608,151.7774,152.2509,28741.0
2024-10-15 10:35:00,154.3,154.35,153.84,153.99,16965.0,152.2312,152.2805,151.7774,151.9254,16965.0
2024-10-15 10:40:00,154.08,154.43,153.84,154.22,17796.0,152.0142,152.3595,151.7774,152.1523,17796.0
2024-10-15 10:45:00,154.18,154.52,154.13,154.4,4823.0,152.1128,152.4483,152.0635,152.3299,4823.0
2024-10-15 10:50:00,154.3,154.45,154.12,154.2,23094.0,152.2312,152.3792,152.0536,152.1326,23094.0
2024-10-15 10:55:00,154.21,154.53,154.12,154.25,11212.0,152.1424,152.4581,152.0536,152.1819,11212.0
2024-10-15 11:00:00,154.26,154.39,153.95,154.27,9145.0,152.1918,152.32,151.8859,152.2016,9145.0
2024-10-15 11:05:00,154.21,154.39,154.05,154.26,6121.0,152.1424,152.32,151.9846,152.1918,6121.0
2024-10-15 11:10:00,154.28,154.29,153.64,153.7,6434.0,152.2115,152.2213,151.5801,151.6393,6434.0
2024-10-15 11:15:00,153.72,153.88,153.69,153.72,2611.0,151.659,151.8168,151.6294,151.659,2611.0
2024-10-15 11:20:00,153.64,153.83,153.56,153.56,5795.0,151.5801,151.7675,151.5011,151.5011,5795.0
2024-10-15 11:25:00,153.56,153.65,153.39,153.56,31423.0,151.5011,151.5899,151.3334,151.5011,31423.0
2024-10-15 11:30:00,153.55,153.82,153.39,153.45,11392.0,151.4913,151.7577,151.3334,151.3926,11392.0
2024-10-15 11:35:00,153.42,153.94,153.42,153.9,9866.0,151.363,151.876,151.363,151.8366,9866.0
2024-10-15 11:40:00,153.89,154.1,153.84,154.07,3803.0,151.8267,152.0339,151.7774,152.0043,3803.0
2024-10-15 11:45:00,153.98,153.98,153.63,153.63,3499.0,151.9155,151.9155,151.5702,151.5702,3499.0
2024-10-15 11:50:00,153.64,153.76,153.61,153.71,6794.0,151.5801,151.6985,151.5505,151.6491,6794.0
2024-10-15 11:55:00,153.71,153.71,153.46,153.51,7585.0,151.6491,151.6491,151.4025,151.4518,7585.0
2024-10-15 12:00:00,153.51,153.63,153.39,153.57,6514.0,151.4518,151.5702,151.3334,151.511,6514.0
2024-10-15 12:05:00,153.48,153.71,153.48,153.68,3607.0,151.4222,151.6491,151.4222,151.6195,3607.0
2024-10-15 12:10:00,153.69,153.85,153.68,153.77,4273.0,151.6294,151.7872,151.6195,151.7083,4273.0
2024-10-15 12:15:00,153.79,153.79,153.62,153.66,2723.0,151.7281,151.7281,151.5603,151.5998,2723.0
2024-10-15 12:20:00,153.6,153.74,153.58,153.62,3522.0,151.5406,151.6787,151.5209,151.5603,3522.0
2024-10-15 12:25:00,153.62,153.72,153.51,153.71,2427.0,151.5603,151.659,151.4518,151.6491,2427.0
2024-10-15 12:30:00,153.61,153.73,153.58,153.7,1300.0,151.5505,151.6689,151.5209,151.6393,1300.0
2024-10-15 12:35:00,153.75,153.79,153.69,153.69,2791.0,151.6886,151.7281,151.6294,151.6294,2791.0
2024-10-15 12:40:00,153.71,153.76,153.56,153.67,5879.0,151.6491,151.6985,151.5011,151.6097,5879.0
2024-10-15 12:45:00,153.67,153.67,153.62,153.67,330.0,151.6097,151.6097,151.5603,151.6097,330.0
2024-10-15 12:50:00,153.61,153.8,153.58,153.75,4026.0,151.5505,151.7379,151.5209,151.6886,4026.0
2024-10-15 12:55:00,153.7,153.99,153.7,153.94,4118.0,151.6393,151.9254,151.6393,151.876,4118.0
2024-10-15 13:00:00,153.99,153.99,153.83,153.83,876.0,151.9254,151.9254,151.7675,151.7675,876.0
2024-10-15 13:05:00,153.84,153.92,153.58,153.58,8961.0,151.7774,151.8563,151.5209,151.5209,8961.0
2024-10-15 13:10:00,153.58,153.72,153.44,153.55,9142.0,151.5209,151.659,151.3827,151.4913,9142.0
2024-10-15 13:15:00,153.62,153.62,153.47,153.61,5711.0,151.5603,151.5603,151.4123,151.5505,5711.0
2024-10-15 13:20:00,153.52,153.71,153.52,153.63,2754.0,151.4617,151.6491,151.4617,151.5702,2754.0
2024-10-15 13:25:00,153.6,153.61,153.46,153.61,19630.0,151.5406,151.5505,151.4025,151.5505,19630.0
2024-10-15 13:30:00,153.59,153.66,153.48,153.48,2541.0,151.5307,151.5998,151.4222,151.4222,2541.0
2024-10-15 13:35:00,153.44,153.51,153.34,153.46,5714.0,151.3827,151.4518,151.2841,151.4025,5714.0
2024-10-15 13:40:00,153.53,153.58,153.26,153.26,1400.0,151.4715,151.5209,151.2052,151.2052,1400.0
2024-10-15 13:45:00,153.25,153.35,153.21,153.34,900.0,151.1953,151.294,151.1558,151.2841,900.0
2024-10-15 13:50:00,153.36,153.36,153.31,153.32,500.0,151.3038,151.3038,151.2545,151.2644,500.0
2024-10-15 13:55:00,153.29,153.46,153.14,153.41,7257.0,151.2348,151.4025,151.0868,151.3531,7257.0
2024-10-15 14:00:00,153.37,153.42,153.32,153.4,2296.0,151.3137,151.363,151.2644,151.3433,2296.0
2024-10-15 14:05:00,153.36,153.49,153.31,153.38,7369.0,151.3038,151.4321,151.2545,151.3236,7369.0
2024-10-15 14:10:00,153.4,153.41,153.29,153.37,12474.0,151.3433,151.3531,151.2348,151.3137,12474.0
2024-10-15 14:15:00,153.25,153.26,152.89,152.97,2177.0,151.1953,151.2052,150.8401,150.919,2177.0
2024-10-15 14:20:00,152.97,153.02,152.82,152.88,4241.0,150.919,150.9684,150.7711,150.8303,4241.0
2024-10-15 14:25:00,152.82,152.92,152.7,152.75,8989.0,150.7711,150.8697,150.6527,150.702,8989.0
2024-10-15 14:30:00,152.71,152.71,152.55,152.61,1923.0,150.6625,150.6625,150.5047,150.5639,1923.0
2024-10-15 14:35:00,152.6,152.72,152.54,152.68,3305.0,150.554,150.6724,150.4948,150.6329,3305.0
2024-10-15 14:40:00,152.67,152.84,152.66,152.84,1706.0,150.6231,150.7908,150.6132,150.7908,1706.0
2024-10-15 14:45:00,152.74,152.79,152.71,152.78,4565.0,150.6921,150.7415,150.6625,150.7316,4565.0
2024-10-15 14:50:00,152.82,152.91,152.79,152.87,4711.0,150.7711,150.8599,150.7415,150.8204,4711.0
2024-10-15 14:55:00,152.88,152.96,152.77,152.81,7173.0,150.8303,150.9092,150.7217,150.7612,7173.0
2024-10-15 15:00:00,152.77,152.86,152.67,152.67,6692.0,150.7217,150.8105,150.6231,150.6231,6692.0
2024-10-15 15:05:00,152.67,152.78,152.53,152.64,5013.0,150.6231,150.7316,150.4849,150.5935,5013.0
2024-10-15 15:10:00,152.64,152.83,152.59,152.75,3454.0,150.5935,150.7809,150.5441,150.702,3454.0
2024-10-15 15:15:00,152.7,152.86,152.7,152.83,2927.0,150.6527,150.8105,150.6527,150.7809,2927.0
2024-10-15 15:20:00,152.88,152.93,152.85,152.85,4589.0,150.8303,150.8796,150.8007,150.8007,4589.0
2024-10-15 15:25:00,152.82,152.82,152.39,152.48,7248.0,150.7711,150.7711,150.3468,150.4356,7248.0
2024-10-15 15:30:00,152.49,152.49,152.26,152.39,5389.0,150.4455,150.4455,150.2186,150.3468,5389.0
2024-10-15 15:35:00,152.39,152.4,152.18,152.24,10706.0,150.3468,150.3567,150.1396,150.1988,10706.0
2024-10-15 15:40:00,152.28,152.46,152.23,152.36,12502.0,150.2383,150.4159,150.189,150.3172,12502.0
2024-10-15 15:45:00,152.35,152.41,152.13,152.28,18353.0,150.3074,150.3666,150.0903,150.2383,18353.0
2024-10-15 15:50:00,152.25,152.28,152.0,152.26,27341.0,150.2087,150.2383,149.9621,150.2186,27341.0
2024-10-15 15:55:00,152.24,152.25,151.51,151.65,104044.0,150.1988,150.2087,149.4786,149.6167,104044.0
2024-10-16 09:30:00,152.33,153.23,152.33,152.96,17652.0,150.2876,151.1756,150.2876,150.9092,17652.0
2024-10-16 09:35:00,152.87,152.87,152.81,152.81,412.0,150.8204,150.8204,150.7612,150.7612,412.0
2024-10-16 09:40:00,152.81,153.6,152.71,153.6,2160.0,150.7612,151.5406,150.6625,151.5406,2160.0
2024-10-16 09:45:00,153.55,153.61,152.62,152.62,5992.0,151.4913,151.5505,150.5737,150.5737,5992.0
2024-10-16 09:50:00,152.41,152.83,152.38,152.67,2158.0,150.3666,150.7809,150.337,150.6231,2158.0
2024-10-16 09:55:00,152.62,152.95,152.61,152.69,1358.0,150.5737,150.8993,150.5639,150.6428,1358.0
2024-10-16 10:00:00,152.81,152.89,152.58,152.59,8335.0,150.7612,150.8401,150.5343,150.5441,8335.0
2024-10-16 10:05:00,152.4,152.89,152.4,152.89,1996.0,150.3567,150.8401,150.3567,150.8401,1996.0
2024-10-16 10:10:00,152.91,153.09,152.81,152.88,4147.0,150.8599,151.0374,150.7612,150.8303,4147.0
2024-10-16 10:15:00,152.92,153.18,152.81,153.18,6826.0,150.8697,151.1262,150.7612,151.1262,6826.0
2024-10-16 10:20:00,153.02,153.08,152.88,153.03,2480.0,150.9684,151.0276,150.8303,150.9782,2480.0
2024-10-16 10:25:00,153.0,153.17,152.92,152.93,3228.0,150.9486,151.1164,150.8697,150.8796,3228.0
2024-10-16 10:30:00,152.8,153.09,152.67,153.01,12709.0,150.7513,151.0374,150.6231,150.9585,12709.0
2024-10-16 10:35:00,153.1,153.37,153.02,153.29,6582.0,151.0473,151.3137,150.9684,151.2348,6582.0
2024-10-16 10:40:00,153.23,153.29,153.03,153.12,4416.0,151.1756,151.2348,150.9782,151.067,4416.0
2024-10-16 10:45:00,153.17,153.36,153.11,153.25,5771.0,151.1164,151.3038,151.0572,151.1953,5771.0
2024-10-16 10:50:00,153.22,153.31,153.1,153.25,5992.0,151.1657,151.2545,151.0473,151.1953,5992.0
2024-10-16 10:55:00,153.22,153.48,153.12,153.48,5080.0,151.1657,151.4222,151.067,151.4222,5080.0
2024-10-16 11:00:00,153.48,153.48,153.01,153.01,13730.0,151.4222,151.4222,150.9585,150.9585,13730.0
2024-10-16 11:05:00,153.06,153.18,152.99,153.13,8419.0,151.0078,151.1262,150.9388,151.0769,8419.0
2024-10-16 11:10:00,153.04,153.2,153.03,153.1,4000.0,150.9881,151.146,150.9782,151.0473,4000.0
2024-10-16 11:15:00,153.09,153.1,152.8,152.8,9788.0,151.0374,151.0473,150.7513,150.7513,9788.0
2024-10-16 11:20:00,152.77,153.17,152.77,153.17,5128.0,150.7217,151.1164,150.7217,151.1164,5128.0
2024-10-16 11:25:00,153.16,153.16,152.84,152.99,4438.0,151.1065,151.1065,150.7908,150.9388,4438.0
2024-10-16 11:30:00,153.04,153.05,152.96,153.01,5414.0,150.9881,150.998,150.9092,150.9585,5414.0
2024-10-16 11:35:00,152.98,153.01,152.83,152.87,6208.0,150.9289,150.9585,150.7809,150.8204,6208.0
2024-10-16 11:40:00,152.86,152.95,152.85,152.88,1681.0,150.8105,150.8993,150.8007,150.8303,1681.0
2024-10-16 11:45:00,152.84,152.84,152.59,152.59,4706.0,150.7908,150.7908,150.5441,150.5441,4706.0
2024-10-16 11:50:00,152.6,152.77,152.6,152.68,1681.0,150.554,150.7217,150.554,150.6329,1681.0
2024-10-16 11:55:00,152.68,152.71,152.54,152.69,4294.0,150.6329,150.6625,150.4948,150.6428,4294.0
2024-10-16 12:00:00,152.69,152.86,152.62,152.81,12093.0,150.6428,150.8105,150.5737,150.7612,12093.0
2024-10-16 12:05:00,152.84,153.01,152.81,152.88,3883.0,150.7908,150.9585,150.7612,150.8303,3883.0
2024-10-16 12:10:00,152.86,153.0,152.77,152.84,5848.0,150.8105,150.9486,150.7217,150.7908,5848.0
2024-10-16 12:15:00,152.83,152.96,152.79,152.96,3842.0,150.7809,150.9092,150.7415,150.9092,3842.0
2024-10-16 12:20:00,152.96,153.01,152.94,152.94,7370.0,150.9092,150.9585,150.8894,150.8894,7370.0
2024-10-16 12:25:00,152.94,152.99,152.76,152.94,10760.0,150.8894,150.9388,150.7119,150.8894,10760.0
2024-10-16 12:30:00,152.87,152.87,152.77,152.84,2858.0,150.8204,150.8204,150.7217,150.7908,2858.0
2024-10-16 12:35:00,152.92,152.92,152.85,152.9,2762.0,150.8697,150.8697,150.8007,150.85,2762.0
2024-10-16 12:40:00,152.85,152.85,152.69,152.77,3517.0,150.8007,150.8007,150.6428,150.7217,3517.0
2024-10-16 12:45:00,152.7,152.82,152.59,152.59,2939.0,150.6527,150.7711,150.5441,150.5441,2939.0
2024-10-16 12:50:00,152.59,152.66,152.51,152.55,2564.0,150.5441,150.6132,150.4652,150.5047,2564.0
2024-10-16 12:55:00,152.51,152.52,152.38,152.39,4822.0,150.4652,150.4751,150.337,150.3468,4822.0
2024-10-16 13:00:00,152.44,152.6,152.44,152.6,5296.0,150.3962,150.554,150.3962,150.554,5296.0
2024-10-16 13:05:00,152.51,152.6,152.45,152.53,2975.0,150.4652,150.554,150.406,150.4849,2975.0
2024-10-16 13:10:00,152.44,152.53,152.44,152.46,1361.0,150.3962,150.4849,150.3962,150.4159,1361.0
2024-10-16 13:15:00,152.55,152.59,152.52,152.55,2365.0,150.5047,150.5441,150.4751,150.5047,2365.0
2024-10-16 13:20:00,152.52,152.58,152.37,152.52,7497.0,150.4751,150.5343,150.3271,150.4751,7497.0
2024-10-16 13:25:00,152.61,152.67,152.52,152.63,2550.0,150.5639,150.6231,150.4751,150.5836,2550.0
2024-10-16 13:30:00,152.65,152.66,152.64,152.66,1093.0,150.6033,150.6132,150.5935,150.6132,1093.0
2024-10-16 13:35:00,152.63,152.83,152.62,152.83,4478.0,150.5836,150.7809,150.5737,150.7809,4478.0
2024-10-16 13:40:00,152.88,152.88,152.77,152.77,636.0,150.8303,150.8303,150.7217,150.7217,636.0
2024-10-16 13:45:00,152.82,152.93,152.82,152.86,1834.0,150.7711,150.8796,150.7711,150.8105,1834.0
2024-10-16 13:50:00,152.84,152.89,152.82,152.88,2645.0,150.7908,150.8401,150.7711,150.8303,2645.0
2024-10-16 13:55:00,152.88,152.99,152.88,152.96,1859.0,150.8303,150.9388,150.8303,150.9092,1859.0
2024-10-16 14:00:00,152.94,152.99,152.85,152.86,5463.0,150.8894,150.9388,150.8007,150.8105,5463.0
2024-10-16 14:05:00,152.89,153.12,152.89,153.11,2182.0,150.8401,151.067,150.8401,151.0572,2182.0
2024-10-16 14:10:00,153.14,153.77,153.14,153.76,57295.0,151.0868,151.7083,151.0868,151.6985,57295.0
2024-10-16 14:15:00,153.79,153.94,153.78,153.82,7376.0,151.7281,151.876,151.7182,151.7577,7376.0
2024-10-16 14:20:00,153.78,153.82,153.72,153.76,6310.0,151.7182,151.7577,151.659,151.6985,6310.0
2024-10-16 14:25:00,153.76,153.89,153.66,153.84,5025.0,151.6985,151.8267,151.5998,151.7774,5025.0
2024-10-16 14:30:00,153.84,153.84,153.6,153.6,2827.0,151.7774,151.7774,151.5406,151.5406,2827.0
2024-10-16 14:35:00,153.63,153.67,153.59,153.59,1986.0,151.5702,151.6097,151.5307,151.5307,1986.0
2024-10-16 14:40:00,153.59,153.7,153.55,153.7,3471.0,151.5307,151.6393,151.4913,151.6393,3471.0
2024-10-16 14:45:00,153.66,153.81,153.59,153.77,13318.0,151.5998,151.7478,151.5307,151.7083,13318.0
2024-10-16 14:50:00,153.77,153.8,153.65,153.74,4946.0,151.7083,151.7379,151.5899,151.6787,4946.0
2024-10-16 14:55:00,153.75,153.75,153.61,153.64,5547.0,151.6886,151.6886,151.5505,151.5801,5547.0
2024-10-16 15:00:00,153.57,153.57,153.37,153.48,5211.0,151.511,151.511,151.3137,151.4222,5211.0
2024-10-16 15:05:00,153.45,153.49,153.4,153.46,2318.0,151.3926,151.4321,151.3433,151.4025,2318.0
2024-10-16 15:10:00,153.51,153.59,153.47,153.52,2564.0,151.4518,151.5307,151.4123,151.4617,2564.0
2024-10-16 15:15:00,153.51,153.72,153.51,153.63,6131.0,151.4518,151.659,151.4518,151.5702,6131.0
2024-10-16 15:20:00,153.59,153.6,153.41,153.59,4357.0,151.5307,151.5406,151.3531,151.5307,4357.0
2024-10-16 15:25:00,153.55,153.59,153.49,153.49,6066.0,151.4913,151.5307,151.4321,151.4321,6066.0
2024-10-16 15:30:00,153.46,153.64,153.42,153.58,7758.0,151.4025,151.5801,151.363,151.5209,7758.0
2024-10-16 15:35:00,153.58,153.8,153.55,153.73,8886.0,151.5209,151.7379,151.4913,151.6689,8886.0
2024-10-16 15:40:00,153.72,153.92,153.72,153.89,7620.0,151.659,151.8563,151.659,151.8267,7620.0
2024-10-16 15:45:00,153.91,153.91,153.74,153.78,11206.0,151.8464,151.8464,151.6787,151.7182,11206.0
2024-10-16 15:50:00,153.83,154.16,153.77,154.12,24741.0,151.7675,152.0931,151.7083,152.0536,24741.0
2024-10-16 15:55:00,154.09,154.39,154.02,154.25,82388.0,152.024,152.32,151.955,152.1819,82388.0
2024-10-17 09:30:00,154.8,155.68,154.49,155.13,28462.0,152.7245,153.5927,152.4187,153.0501,28462.0
2024-10-17 09:35:00,155.01,156.02,154.76,155.99,24295.0,152.9317,153.9282,152.685,153.8986,24295.0
2024-10-17 09:40:00,156.0,156.94,155.94,156.83,13670.0,153.9084,154.8358,153.8492,154.7273,13670.0
2024-10-17 09:45:00,156.82,157.55,156.72,157.0,33426.0,154.7174,155.4376,154.6188,154.895,33426.0
2024-10-17 09:50:00,156.84,158.05,156.73,158.02,25364.0,154.7372,155.9309,154.6286,155.9013,25364.0
2024-10-17 09:55:00,158.05,158.12,157.52,157.97,37800.0,155.9309,156.0,155.408,155.852,37800.0
2024-10-17 10:00:00,158.04,158.29,157.25,157.29,49163.0,155.9211,156.1677,155.1417,155.1811,49163.0
2024-10-17 10:05:00,157.35,157.7,157.17,157.7,20924.0,155.2403,155.5856,155.0627,155.5856,20924.0
2024-10-17 10:10:00,157.76,157.87,157.34,157.4,31475.0,155.6448,155.7534,155.2305,155.2897,31475.0
2024-10-17 10:15:00,157.48,158.09,157.48,158.05,17161.0,155.3686,155.9704,155.3686,155.9309,17161.0
2024-10-17 10:20:00,158.01,158.13,157.48,157.93,20898.0,155.8915,156.0099,155.3686,155.8125,20898.0
2024-10-17 10:25:00,158.0,158.01,157.37,157.47,16895.0,155.8816,155.8915,155.2601,155.3587,16895.0
2024-10-17 10:30:00,157.42,157.52,157.29,157.34,23119.0,155.3094,155.408,155.1811,155.2305,23119.0
2024-10-17 10:35:00,157.29,157.73,157.09,157.73,12271.0,155.1811,155.6152,154.9838,155.6152,12271.0
2024-10-17 10:40:00,157.66,157.94,157.44,157.5,13566.0,155.5462,155.8224,155.3291,155.3883,13566.0
2024-10-17 10:45:00,157.48,158.06,157.47,157.57,8030.0,155.3686,155.9408,155.3587,155.4574,8030.0
2024-10-17 10:50:00,157.51,157.95,157.46,157.7,13332.0,155.3982,155.8323,155.3488,155.5856,13332.0
2024-10-17 10:55:00,157.67,157.99,157.52,157.94,12959.0,155.556,155.8717,155.408,155.8224,12959.0
2024-10-17 11:00:00,157.96,158.04,157.74,157.74,7867.0,155.8421,155.9211,155.6251,155.6251,7867.0
2024-10-17 11:05:00,157.84,157.84,157.52,157.53,4910.0,155.7238,155.7238,155.408,155.4179,4910.0
2024-10-17 11:10:00,157.53,157.63,157.28,157.42,14012.0,155.4179,155.5166,155.1713,155.3094,14012.0
2024-10-17 11:15:00,157.33,157.67,157.26,157.36,10392.0,155.2206,155.556,155.1515,155.2502,10392.0
2024-10-17 11:20:00,157.35,157.43,157.15,157.4,9856.0,155.2403,155.3192,155.043,155.2897,9856.0
2024-10-17 11:25:00,157.45,157.49,157.17,157.4,5034.0,155.339,155.3784,155.0627,155.2897,5034.0
2024-10-17 11:30:00,157.33,157.53,157.26,157.34,2406.0,155.2206,155.4179,155.1515,155.2305,2406.0
2024-10-17 11:35:00,157.34,157.57,157.13,157.35,7582.0,155.2305,155.4574,155.0233,155.2403,7582.0
2024-10-17 11:40:00,157.45,157.46,157.12,157.12,5519.0,155.339,155.3488,155.0134,155.0134,5519.0
2024-10-17 11:45:00,157.2,157.46,157.19,157.33,5691.0,155.0923,155.3488,155.0825,155.2206,5691.0
2024-10-17 11:50:00,157.3,157.39,157.12,157.32,7087.0,155.191,155.2798,155.0134,155.2107,7087.0
2024-10-17 11:55:00,157.28,157.37,157.12,157.14,16689.0,155.1713,155.2601,155.0134,155.0331,16689.0
2024-10-17 12:00:00,157.14,157.26,157.12,157.18,5479.0,155.0331,155.1515,155.0134,155.0726,5479.0
2024-10-17 12:05:00,157.15,157.2,156.89,156.89,14241.0,155.043,155.0923,154.7865,154.7865,14241.0
2024-10-17 12:10:00,156.88,157.05,156.83,156.95,3571.0,154.7766,154.9443,154.7273,154.8457,3571.0
2024-10-17 12:15:00,156.97,157.16,156.95,157.05,3976.0,154.8654,155.0529,154.8457,154.9443,3976.0
2024-10-17 12:20:00,157.05,157.23,157.02,157.23,4015.0,154.9443,155.1219,154.9147,155.1219,4015.0
2024-10-17 12:25:00,157.16,157.34,157.15,157.15,3903.0,155.0529,155.2305,155.043,155.043,3903.0
2024-10-17 12:30:00,157.16,157.52,157.07,157.52,10208.0,155.0529,155.408,154.9641,155.408,10208.0
2024-10-17 12:35:00,157.55,157.98,157.53,157.89,13489.0,155.4376,155.8619,155.4179,155.7731,13489.0
2024-10-17 12:40:00,157.89,157.93,157.78,157.85,5128.0,155.7731,155.8125,155.6646,155.7336,5128.0
2024-10-17 12:45:00,157.85,157.96,157.81,157.96,7960.0,155.7336,155.8421,155.6942,155.8421,7960.0
2024-10-17 12:50:00,157.97,158.25,157.91,158.24,6415.0,155.852,156.1283,155.7928,156.1184,6415.0
2024-10-17 12:55:00,158.26,158.26,158.07,158.19,4908.0,156.1381,156.1381,155.9507,156.0691,4908.0
2024-10-17 13:00:00,158.21,158.27,158.08,158.18,6157.0,156.0888,156.148,155.9605,156.0592,6157.0
2024-10-17 13:05:00,158.27,158.27,157.96,158.08,6742.0,156.148,156.148,155.8421,155.9605,6742.0
2024-10-17 13:10:00,158.07,158.07,157.76,157.82,3875.0,155.9507,155.9507,155.6448,155.704,3875.0
2024-10-17 13:15:00,157.82,157.83,157.56,157.58,7038.0,155.704,155.7139,155.4475,155.4672,7038.0
2024-10-17 13:20:00,157.65,157.73,157.47,157.71,8872.0,155.5363,155.6152,155.3587,155.5955,8872.0
2024-10-17 13:25:00,157.71,157.72,157.55,157.72,2224.0,155.5955,155.6054,155.4376,155.6054,2224.0
2024-10-17 13:30:00,157.76,157.87,157.62,157.62,2287.0,155.6448,155.7534,155.5067,155.5067,2287.0
2024-10-17 13:35:00,157.62,157.83,157.6,157.6,13147.0,155.5067,155.7139,155.487,155.487,13147.0
2024-10-17 13:40:00,157.53,157.89,157.53,157.84,6486.0,155.4179,155.7731,155.4179,155.7238,6486.0
2024-10-17 13:45:00,157.81,158.06,157.8,158.05,4966.0,155.6942,155.9408,155.6843,155.9309,4966.0
2024-10-17 13:50:00,158.11,158.11,157.97,158.08,3039.0,155.9901,155.9901,155.852,155.9605,3039.0
2024-10-17 13:55:00,158.1,158.13,157.99,158.11,5011.0,155.9803,156.0099,155.8717,155.9901,5011.0
2024-10-17 14:00:00,158.07,158.07,157.84,157.89,3807.0,155.9507,155.9507,155.7238,155.7731,3807.0
2024-10-17 14:05:00,157.87,157.95,157.71,157.71,6669.0,155.7534,155.8323,155.5955,155.5955,6669.0
2024-10-17 14:10:00,157.62,157.73,157.59,157.73,3201.0,155.5067,155.6152,155.4771,155.6152,3201.0
2024-10-17 14:15:00,157.75,157.77,157.68,157.68,2151.0,155.635,155.6547,155.5659,155.5659,2151.0
2024-10-17 14:20:00,157.61,157.78,157.6,157.76,4460.0,155.4968,155.6646,155.487,155.6448,4460.0
2024-10-17 14:25:00,157.75,157.86,157.72,157.8,2027.0,155.635,155.7435,155.6054,155.6843,2027.0
2024-10-17 14:30:00,157.78,157.87,157.65,157.87,15492.0,155.6646,155.7534,155.5363,155.7534,15492.0
2024-10-17 14:35:00,157.88,157.88,157.61,157.7,3696.0,155.7632,155.7632,155.4968,155.5856,3696.0
2024-10-17 14:40:00,157.64,157.86,157.64,157.84,3493.0,155.5264,155.7435,155.5264,155.7238,3493.0
2024-10-17 14:45:00,157.84,158.01,157.81,157.93,5151.0,155.7238,155.8915,155.6942,155.8125,5151.0
2024-10-17 14:50:00,158.0,158.0,157.84,157.86,2860.0,155.8816,155.8816,155.7238,155.7435,2860.0
2024-10-17 14:55:00,157.9,157.98,157.8,157.8,6406.0,155.7829,155.8619,155.6843,155.6843,6406.0
2024-10-17 15:00:00,157.79,158.16,157.75,158.02,11798.0,155.6744,156.0395,155.635,155.9013,11798.0
2024-10-17 15:05:00,157.97,158.09,157.92,158.09,3347.0,155.852,155.9704,155.8027,155.9704,3347.0
2024-10-17 15:10:00,158.08,158.17,158.02,158.13,3587.0,155.9605,156.0493,155.9013,156.0099,3587.0
2024-10-17 15:15:00,158.09,158.13,157.99,158.03,5777.0,155.9704,156.0099,155.8717,155.9112,5777.0
2024-10-17 15:20:00,158.05,158.08,157.86,157.99,7528.0,155.9309,155.9605,155.7435,155.8717,7528.0
2024-10-17 15:25:00,158.05,158.05,157.69,157.98,19440.0,155.9309,155.9309,155.5758,155.8619,19440.0
2024-10-17 15:30:00,158.0,158.0,157.6,157.64,19879.0,155.8816,155.8816,155.487,155.5264,19879.0
2024-10-17 15:35:00,157.64,157.65,157.38,157.6,15087.0,155.5264,155.5363,155.2699,155.487,15087.0
2024-10-17 15:40:00,157.65,157.75,157.58,157.73,9285.0,155.5363,155.635,155.4672,155.6152,9285.0
2024-10-17 15:45:00,157.7,157.74,157.54,157.6,21520.0,155.5856,155.6251,155.4278,155.487,21520.0
2024-10-17 15:50:00,157.64,157.74,157.55,157.66,22785.0,155.5264,155.6251,155.4376,155.5462,22785.0
2024-10-17 15:55:00,157.67,158.13,157.63,158.1,119132.0,155.556,156.0099,155.5166,155.9803,119132.0
2024-10-18 09:30:00,159.17,159.49,158.73,159.11,97183.0,157.0359,157.3516,156.6018,156.9767,97183.0
2024-10-18 09:35:00,159.01,159.11,158.18,158.73,3124.0,156.8781,156.9767,156.0592,156.6018,3124.0
2024-10-18 09:40:00,158.5,158.65,157.99,158.65,2955.0,156.3749,156.5229,155.8717,156.5229,2955.0
2024-10-18 09:45:00,158.41,158.96,158.41,158.61,6271.0,156.2861,156.8287,156.2861,156.4834,6271.0
2024-10-18 09:50:00,158.67,158.87,158.61,158.78,7314.0,156.5426,156.7399,156.4834,156.6511,7314.0
2024-10-18 09:55:00,158.86,158.86,158.05,158.09,6200.0,156.7301,156.7301,155.9309,155.9704,6200.0
2024-10-18 10:00:00,158.06,158.45,157.71,158.45,13378.0,155.9408,156.3256,155.5955,156.3256,13378.0
2024-10-18 10:05:00,158.74,158.75,158.24,158.34,8140.0,156.6117,156.6216,156.1184,156.217,8140.0
2024-10-18 10:10:00,158.34,158.35,157.19,157.57,32642.0,156.217,156.2269,155.0825,155.4574,32642.0
2024-10-18 10:15:00,157.53,157.77,157.49,157.51,12836.0,155.4179,155.6547,155.3784,155.3982,12836.0
2024-10-18 10:20:00,157.51,157.61,157.17,157.24,7326.0,155.3982,155.4968,155.0627,155.1318,7326.0
2024-10-18 10:25:00,157.24,157.49,157.12,157.48,9116.0,155.1318,155.3784,155.0134,155.3686,9116.0
2024-10-18 10:30:00,157.46,157.72,157.39,157.61,9952.0,155.3488,155.6054,155.2798,155.4968,9952.0
2024-10-18 10:35:00,157.6,157.73,157.4,157.4,7346.0,155.487,155.6152,155.2897,155.2897,7346.0
2024-10-18 10:40:00,157.49,157.59,157.42,157.49,8011.0,155.3784,155.4771,155.3094,155.3784,8011.0
2024-10-18 10:45:00,157.51,157.64,157.46,157.63,5240.0,155.3982,155.5264,155.3488,155.5166,5240.0
2024-10-18 10:50:00,157.66,157.95,157.63,157.7,8582.0,155.5462,155.8323,155.5166,155.5856,8582.0
2024-10-18 10:55:00,157.66,157.83,157.65,157.81,3216.0,155.5462,155.7139,155.5363,155.6942,3216.0
2024-10-18 11:00:00,157.75,157.75,157.34,157.42,7062.0,155.635,155.635,155.2305,155.3094,7062.0
2024-10-18 11:05:00,157.48,157.74,157.42,157.74,10043.0,155.3686,155.6251,155.3094,155.6251,10043.0
2024-10-18 11:10:00,157.82,157.93,157.69,157.69,5300.0,155.704,155.8125,155.5758,155.5758,5300.0
2024-10-18 11:15:00,157.69,157.84,157.55,157.57,3821.0,155.5758,155.7238,155.4376,155.4574,3821.0
2024-10-18 11:20:00,157.64,157.77,157.56,157.56,4484.0,155.5264,155.6547,155.4475,155.4475,4484.0
2024-10-18 11:25:00,157.5,157.59,157.36,157.58,10720.0,155.3883,155.4771,155.2502,155.4672,10720.0
2024-10-18 11:30:00,157.57,157.93,157.57,157.88,7438.0,155.4574,155.8125,155.4574,155.7632,7438.0
2024-10-18 11:35:00,157.94,158.04,157.9,157.97,3566.0,155.8224,155.9211,155.7829,155.852,3566.0
2024-10-18 11:40:00,158.01,158.2,157.94,158.1,6022.0,155.8915,156.0789,155.8224,155.9803,6022.0
2024-10-18 11:45:00,158.13,158.14,157.88,157.89,4095.0,156.0099,156.0197,155.7632,155.7731,4095.0
2024-10-18 11:50:00,157.85,157.88,157.72,157.84,4116.0,155.7336,155.7632,155.6054,155.7238,4116.0
2024-10-18 11:55:00,157.82,157.84,157.58,157.72,21483.0,155.704,155.7238,155.4672,155.6054,21483.0
2024-10-18 12:00:00,157.72,157.92,157.67,157.89,3273.0,155.6054,155.8027,155.556,155.7731,3273.0
2024-10-18 12:05:00,157.85,157.94,157.72,157.75,5125.0,155.7336,155.8224,155.6054,155.635,5125.0
2024-10-18 12:10:00,157.86,158.03,157.79,158.03,5464.0,155.7435,155.9112,155.6744,155.9112,5464.0
2024-10-18 12:15:00,158.03,158.23,158.02,158.15,5177.0,155.9112,156.1085,155.9013,156.0296,5177.0
2024-10-18 12:20:00,158.17,158.19,158.08,158.08,3209.0,156.0493,156.0691,155.9605,155.9605,3209.0
2024-10-18 12:25:00,158.09,158.32,158.08,158.27,8778.0,155.9704,156.1973,155.9605,156.148,8778.0
2024-10-18 12:30:00,158.27,158.59,158.19,158.5,11308.0,156.148,156.4637,156.0691,156.3749,11308.0
2024-10-18 12:35:00,158.59,158.62,158.5,158.62,31262.0,156.4637,156.4933,156.3749,156.4933,31262.0
2024-10-18 12:40:00,158.56,158.58,158.32,158.32,7949.0,156.4341,156.4538,156.1973,156.1973,7949.0
2024-10-18 12:45:00,158.37,158.49,158.29,158.34,5133.0,156.2466,156.365,156.1677,156.217,5133.0
2024-10-18 12:50:00,158.34,158.55,158.33,158.51,6820.0,156.217,156.4242,156.2072,156.3848,6820.0
2024-10-18 12:55:00,158.51,158.73,158.48,158.48,8854.0,156.3848,156.6018,156.3552,156.3552,8854.0
2024-10-18 13:00:00,158.43,158.52,158.43,158.51,1741.0,156.3058,156.3946,156.3058,156.3848,1741.0
2024-10-18 13:05:00,158.47,158.47,158.31,158.33,3626.0,156.3453,156.3453,156.1875,156.2072,3626.0
2024-10-18 13:10:00,158.33,158.83,158.33,158.83,10137.0,156.2072,156.7005,156.2072,156.7005,10137.0
2024-10-18 13:15:00,158.77,158.89,158.7,158.88,8325.0,156.6413,156.7597,156.5722,156.7498,8325.0
2024-10-18 13:20:00,158.88,158.97,158.79,158.96,11836.0,156.7498,156.8386,156.661,156.8287,11836.0
2024-10-18 13:25:00,158.9,158.96,158.71,158.79,12111.0,156.7695,156.8287,156.5821,156.661,12111.0
2024-10-18 13:30:00,158.78,158.85,158.71,158.84,9122.0,156.6511,156.7202,156.5821,156.7103,9122.0
2024-10-18 13:35:00,158.81,158.95,158.73,158.89,11316.0,156.6807,156.8189,156.6018,156.7597,11316.0
2024-10-18 13:40:00,158.89,158.9,158.65,158.7,5721.0,156.7597,156.7695,156.5229,156.5722,5721.0
2024-10-18 13:45:00,158.64,158.7,158.42,158.47,5566.0,156.513,156.5722,156.296,156.3453,5566.0
2024-10-18 13:50:00,158.43,158.44,158.31,158.38,7600.0,156.3058,156.3157,156.1875,156.2565,7600.0
2024-10-18 13:55:00,158.34,158.35,158.16,158.28,3400.0,156.217,156.2269,156.0395,156.1579,3400.0
2024-10-18 14:00:00,158.23,158.68,158.15,158.67,11690.0,156.1085,156.5525,156.0296,156.5426,11690.0
2024-10-18 14:05:00,158.7,158.83,158.66,158.81,3044.0,156.5722,156.7005,156.5328,156.6807,3044.0
2024-10-18 14:10:00,158.81,158.95,158.81,158.9,7202.0,156.6807,156.8189,156.6807,156.7695,7202.0
2024-10-18 14:15:00,158.86,158.91,158.83,158.91,2770.0,156.7301,156.7794,156.7005,156.7794,2770.0
2024-10-18 14:20:00,158.9,159.07,158.9,158.91,19201.0,156.7695,156.9373,156.7695,156.7794,19201.0
2024-10-18 14:25:00,158.99,158.99,158.61,158.61,25158.0,156.8583,156.8583,156.4834,156.4834,25158.0
2024-10-18 14:30:00,158.65,158.69,158.19,158.22,10467.0,156.5229,156.5624,156.0691,156.0987,10467.0
2024-10-18 14:35:00,158.25,158.25,158.06,158.12,6070.0,156.1283,156.1283,155.9408,156.0,6070.0
2024-10-18 14:40:00,158.07,158.31,158.06,158.31,11590.0,155.9507,156.1875,155.9408,156.1875,11590.0
2024-10-18 14:45:00,158.3,158.34,158.22,158.3,3799.0,156.1776,156.217,156.0987,156.1776,3799.0
2024-10-18 14:50:00,158.24,158.32,158.23,158.28,6542.0,156.1184,156.1973,156.1085,156.1579,6542.0
2024-10-18 14:55:00,158.28,158.45,158.28,158.35,7540.0,156.1579,156.3256,156.1579,156.2269,7540.0
2024-10-18 15:00:00,158.36,158.57,158.32,158.52,15365.0,156.2368,156.444,156.1973,156.3946,15365.0
2024-10-18 15:05:00,158.57,158.57,158.22,158.25,5382.0,156.444,156.444,156.0987,156.1283,5382.0
2024-10-18 15:10:00,158.29,158.34,158.09,158.25,14133.0,156.1677,156.217,155.9704,156.1283,14133.0
2024-10-18 15:15:00,158.3,158.3,158.16,158.22,8526.0,156.1776,156.1776,156.0395,156.0987,8526.0
2024-10-18 15:20:00,158.23,158.24,157.94,157.99,7908.0,156.1085,156.1184,155.8224,155.8717,7908.0
2024-10-18 15:25:00,158.01,158.17,158.01,158.03,12220.0,155.8915,156.0493,155.8915,155.9112,12220.0
2024-10-18 15:30:00,157.94,158.07,157.93,158.05,13707.0,155.8224,155.9507,155.8125,155.9309,13707.0
2024-10-18 15:35:00,158.0,158.1,158.0,158.05,13890.0,155.8816,155.9803,155.8816,155.9309,13890.0
2024-10-18 15:40:00,158.02,158.19,157.92,158.08,19485.0,155.9013,156.0691,155.8027,155.9605,19485.0
2024-10-18 15:45:00,158.13,158.32,158.12,158.25,23299.0,156.0099,156.1973,156.0,156.1283,23299.0
2024-10-18 15:50:00,158.23,158.62,158.08,158.34,44210.0,156.1085,156.4933,155.9605,156.217,44210.0
2024-10-18 15:55:00,158.32,158.6,158.04,158.28,93883.0,156.1973,156.4736,155.9211,156.1579,93883.0
2024-10-21 09:30:00,158.54,159.21,158.51,158.83,20936.0,156.4144,157.0754,156.3848,156.7005,20936.0
2024-10-21 09:35:00,158.84,158.94,157.82,158.13,9648.0,156.7103,156.809,155.704,156.0099,9648.0
2024-10-21 09:40:00,158.25,158.25,157.63,157.74,6903.0,156.1283,156.1283,155.5166,155.6251,6903.0
2024-10-21 09:45:00,157.76,158.09,157.58,157.63,5819.0,155.6448,155.9704,155.4672,155.5166,5819.0
2024-10-21 09:50:00,157.64,158.28,157.63,158.18,15924.0,155.5264,156.1579,155.5166,156.0592,15924.0
2024-10-21 09:55:00,158.18,158.24,157.66,157.8,12611.0,156.0592,156.1184,155.5462,155.6843,12611.0
2024-10-21 10:00:00,157.75,157.75,157.25,157.25,9211.0,155.635,155.635,155.1417,155.1417,9211.0
2024-10-21 10:05:00,157.26,157.64,157.19,157.6,11155.0,155.1515,155.5264,155.0825,155.487,11155.0
2024-10-21 10:10:00,157.6,157.6,157.42,157.46,8523.0,155.487,155.487,155.3094,155.3488,8523.0
2024-10-21 10:15:00,157.38,157.43,157.18,157.22,8818.0,155.2699,155.3192,155.0726,155.1121,8818.0
2024-10-21 10:20:00,157.22,157.32,156.92,157.16,8013.0,155.1121,155.2107,154.8161,155.0529,8013.0
2024-10-21 10:25:00,157.16,157.17,156.91,157.0,10883.0,155.0529,155.0627,154.8062,154.895,10883.0
2024-10-21 10:30:00,157.0,157.13,156.9,156.91,11960.0,154.895,155.0233,154.7964,154.8062,11960.0
2024-10-21 10:35:00,156.9,157.15,156.85,157.06,14573.0,154.7964,155.043,154.747,154.9542,14573.0
2024-10-21 10:40:00,157.0,157.1,156.69,156.88,4548.0,154.895,154.9937,154.5892,154.7766,4548.0
2024-10-21 10:45:00,156.83,156.88,156.25,156.25,20277.0,154.7273,154.7766,154.1551,154.1551,20277.0
2024-10-21 10:50:00,156.25,156.83,156.25,156.75,31537.0,154.1551,154.7273,154.1551,154.6484,31537.0
2024-10-21 10:55:00,156.77,157.01,156.71,156.97,9472.0,154.6681,154.9049,154.6089,154.8654,9472.0
2024-10-21 11:00:00,156.97,156.97,156.46,156.46,11703.0,154.8654,154.8654,154.3623,154.3623,11703.0
2024-10-21 11:05:00,156.44,156.44,156.08,156.25,7574.0,154.3425,154.3425,153.9873,154.1551,7574.0
2024-10-21 11:10:00,156.19,156.25,155.96,156.16,9239.0,154.0959,154.1551,153.869,154.0663,9239.0
2024-10-21 11:15:00,156.16,156.2,155.93,156.19,7227.0,154.0663,154.1057,153.8394,154.0959,7227.0
2024-10-21 11:20:00,156.15,156.16,155.88,155.89,8149.0,154.0564,154.0663,153.79,153.7999,8149.0
2024-10-21 11:25:00,155.88,155.92,155.7,155.82,6132.0,153.79,153.8295,153.6124,153.7308,6132.0
2024-10-21 11:30:00,155.78,155.94,155.78,155.85,4531.0,153.6914,153.8492,153.6914,153.7604,4531.0
2024-10-21 11:35:00,155.8,155.81,155.67,155.74,11182.0,153.7111,153.721,153.5828,153.6519,11182.0
2024-10-21 11:40:00,155.7,155.99,155.7,155.99,7272.0,153.6124,153.8986,153.6124,153.8986,7272.0
2024-10-21 11:45:00,155.99,156.06,155.96,155.98,8392.0,153.8986,153.9676,153.869,153.8887,8392.0
2024-10-21 11:50:00,156.0,156.09,155.82,155.82,12213.0,153.9084,153.9972,153.7308,153.7308,12213.0
2024-10-21 11:55:00,155.87,156.0,155.7,155.78,6936.0,153.7802,153.9084,153.6124,153.6914,6936.0
2024-10-21 12:00:00,155.72,155.76,155.61,155.75,4963.0,153.6322,153.6716,153.5237,153.6618,4963.0
2024-10-21 12:05:00,155.81,155.96,155.72,155.91,3336.0,153.721,153.869,153.6322,153.8196,3336.0
2024-10-21 12:10:00,155.91,155.97,155.51,155.51,9517.0,153.8196,153.8788,153.425,153.425,9517.0
2024-10-21 12:15:00,155.52,155.8,155.51,155.8,4452.0,153.4349,153.7111,153.425,153.7111,4452.0
2024-10-21 12:20:00,155.76,155.77,155.52,155.55,7136.0,153.6716,153.6815,153.4349,153.4645,7136.0
2024-10-21 12:25:00,155.58,155.7,155.57,155.63,6697.0,153.4941,153.6124,153.4842,153.5434,6697.0
2024-10-21 12:30:00,155.67,155.81,155.67,155.74,5190.0,153.5828,153.721,153.5828,153.6519,5190.0
2024-10-21 12:35:00,155.7,155.7,155.58,155.6,7972.0,153.6124,153.6124,153.4941,153.5138,7972.0
2024-10-21 12:40:00,155.55,155.64,155.55,155.59,7919.0,153.4645,153.5532,153.4645,153.5039,7919.0
2024-10-21 12:45:00,155.56,155.59,155.41,155.45,8948.0,153.4743,153.5039,153.3263,153.3658,8948.0
2024-10-21 12:50:00,155.55,155.73,155.54,155.72,4450.0,153.4645,153.642,153.4546,153.6322,4450.0
2024-10-21 12:55:00,155.68,155.9,155.66,155.8,7877.0,153.5927,153.8098,153.573,153.7111,7877.0
2024-10-21 13:00:00,155.8,155.81,155.66,155.66,4721.0,153.7111,153.721,153.573,153.573,4721.0
2024-10-21 13:05:00,155.72,155.83,155.69,155.77,6514.0,153.6322,153.7407,153.6026,153.6815,6514.0
2024-10-21 13:10:00,155.75,155.76,155.64,155.68,8317.0,153.6618,153.6716,153.5532,153.5927,8317.0
2024-10-21 13:15:00,155.74,155.91,155.72,155.91,4102.0,153.6519,153.8196,153.6322,153.8196,4102.0
2024-10-21 13:20:00,155.98,156.09,155.91,156.09,8273.0,153.8887,153.9972,153.8196,153.9972,8273.0
2024-10-21 13:25:00,156.11,156.18,156.06,156.09,11258.0,154.0169,154.086,153.9676,153.9972,11258.0
2024-10-21 13:30:00,156.08,156.13,155.75,155.83,9390.0,153.9873,154.0367,153.6618,153.7407,9390.0
2024-10-21 13:35:00,155.86,155.89,155.76,155.77,4150.0,153.7703,153.7999,153.6716,153.6815,4150.0
2024-10-21 13:40:00,155.72,155.96,155.69,155.7,9227.0,153.6322,153.869,153.6026,153.6124,9227.0
2024-10-21 13:45:00,155.65,155.87,155.63,155.78,7555.0,153.5631,153.7802,153.5434,153.6914,7555.0
2024-10-21 13:50:00,155.79,155.85,155.76,155.8,3137.0,153.7012,153.7604,153.6716,153.7111,3137.0
2024-10-21 13:55:00,155.85,155.85,155.8,155.83,2418.0,153.7604,153.7604,153.7111,153.7407,2418.0
2024-10-21 14:00:00,155.83,155.95,155.73,155.94,8291.0,153.7407,153.8591,153.642,153.8492,8291.0
2024-10-21 14:05:00,155.94,155.94,155.73,155.75,7439.0,153.8492,153.8492,153.642,153.6618,7439.0
2024-10-21 14:10:00,155.77,155.82,155.72,155.82,5230.0,153.6815,153.7308,153.6322,153.7308,5230.0
2024-10-21 14:15:00,155.82,156.19,155.82,156.14,12284.0,153.7308,154.0959,153.7308,154.0465,12284.0
2024-10-21 14:20:00,156.09,156.14,155.94,155.96,5662.0,153.9972,154.0465,153.8492,153.869,5662.0
2024-10-21 14:25:00,155.96,156.07,155.91,155.92,8010.0,153.869,153.9775,153.8196,153.8295,8010.0
2024-10-21 14:30:00,155.92,155.97,155.75,155.97,5682.0,153.8295,153.8788,153.6618,153.8788,5682.0
2024-10-21 14:35:00,155.97,155.97,155.88,155.9,7010.0,153.8788,153.8788,153.79,153.8098,7010.0
2024-10-21 14:40:00,155.93,155.94,155.7,155.75,7584.0,153.8394,153.8492,153.6124,153.6618,7584.0
2024-10-21 14:45:00,155.74,155.93,155.69,155.87,9026.0,153.6519,153.8394,153.6026,153.7802,9026.0
2024-10-21 14:50:00,155.87,155.95,155.78,155.79,10756.0,153.7802,153.8591,153.6914,153.7012,10756.0
2024-10-21 14:55:00,155.79,155.97,155.78,155.94,8146.0,153.7012,153.8788,153.6914,153.8492,8146.0
2024-10-21 15:00:00,155.96,156.15,155.8,155.81,15273.0,153.869,154.0564,153.7111,153.721,15273.0
2024-10-21 15:05:00,155.81,155.97,155.77,155.94,10684.0,153.721,153.8788,153.6815,153.8492,10684.0
2024-10-21 15:10:00,155.96,156.09,155.96,156.0,8657.0,153.869,153.9972,153.869,153.9084,8657.0
2024-10-21 15:15:00,156.0,156.17,155.98,156.13,9878.0,153.9084,154.0761,153.8887,154.0367,9878.0
2024-10-21 15:20:00,156.13,156.33,156.04,156.3,11312.0,154.0367,154.234,153.9479,154.2044,11312.0
2024-10-21 15:25:00,156.28,156.42,156.25,156.34,23007.0,154.1847,154.3228,154.1551,154.2439,23007.0
2024-10-21 15:30:00,156.34,156.34,155.93,156.1,33207.0,154.2439,154.2439,153.8394,154.0071,33207.0
2024-10-21 15:35:00,156.14,156.18,155.93,155.97,21745.0,154.0465,154.086,153.8394,153.8788,21745.0
2024-10-21 15:40:00,155.96,155.98,155.82,155.86,29539.0,153.869,153.8887,153.7308,153.7703,29539.0
2024-10-21 15:45:00,155.83,156.11,155.72,155.78,52375.0,153.7407,154.0169,153.6322,153.6914,52375.0
2024-10-21 15:50:00,155.8,156.1,155.76,155.84,64770.0,153.7111,154.0071,153.6716,153.7506,64770.0
2024-10-21 15:55:00,155.87,156.48,155.84,156.04,179651.0,153.7802,154.382,153.7506,153.9479,179651.0
2024-10-22 09:30:00,153.43,153.85,148.8,149.49,233944.0,151.3729,151.7872,146.805,147.4857,233944.0
2024-10-22 09:35:00,149.53,149.65,146.25,147.63,98504.0,147.5252,147.6436,144.2891,145.6506,98504.0
2024-10-22 09:40:00,147.69,148.63,147.37,147.78,109169.0,145.7098,146.6372,145.3941,145.7986,109169.0
2024-10-22 09:45:00,147.76,147.76,145.75,146.3,125694.0,145.7789,145.7789,143.7958,144.3385,125694.0
2024-10-22 09:50:00,146.4,146.4,144.35,145.12,99214.0,144.4371,144.4371,142.4146,143.1743,99214.0
2024-10-22 09:55:00,145.25,146.0,144.69,145.93,77461.0,143.3026,144.0425,142.7501,143.9734,77461.0
2024-10-22 10:00:00,145.9,146.35,144.35,144.78,96793.0,143.9438,144.3878,142.4146,142.8389,96793.0
2024-10-22 10:05:00,144.78,144.78,143.68,143.86,123236.0,142.8389,142.8389,141.7536,141.9312,123236.0
2024-10-22 10:10:00,143.9,144.15,142.98,143.32,99637.0,141.9707,142.2173,141.063,141.3984,99637.0
2024-10-22 10:15:00,143.32,144.24,143.24,144.15,57001.0,141.3984,142.3061,141.3195,142.2173,57001.0
2024-10-22 10:20:00,144.05,144.23,143.31,143.68,74835.0,142.1186,142.2962,141.3886,141.7536,74835.0
2024-10-22 10:25:00,143.8,144.36,143.44,144.16,41599.0,141.872,142.4245,141.5168,142.2272,41599.0
2024-10-22 10:30:00,144.09,144.8,144.08,144.46,62892.0,142.1581,142.8586,142.1482,142.5231,62892.0
2024-10-22 10:35:00,144.33,144.57,143.88,143.92,52844.0,142.3949,142.6317,141.9509,141.9904,52844.0
2024-10-22 10:40:00,143.82,144.06,142.8,143.23,130699.0,141.8917,142.1285,140.8854,141.3096,130699.0
2024-10-22 10:45:00,143.16,144.15,143.16,143.66,34283.0,141.2406,142.2173,141.2406,141.7339,34283.0
2024-10-22 10:50:00,143.6,144.14,143.57,144.14,60831.0,141.6747,142.2074,141.6451,142.2074,60831.0
2024-10-22 10:55:00,144.14,144.71,144.08,144.68,41235.0,142.2074,142.7698,142.1482,142.7402,41235.0
2024-10-22 11:00:00,144.68,144.76,144.45,144.61,33230.0,142.7402,142.8191,142.5133,142.6711,33230.0
2024-10-22 11:05:00,144.61,144.61,144.11,144.31,21482.0,142.6711,142.6711,142.1778,142.3752,21482.0
2024-10-22 11:10:00,144.36,144.43,143.62,143.87,18436.0,142.4245,142.4935,141.6944,141.9411,18436.0
2024-10-22 11:15:00,143.87,144.15,143.74,143.8,14187.0,141.9411,142.2173,141.8128,141.872,14187.0
2024-10-22 11:20:00,143.67,143.87,143.48,143.68,27973.0,141.7437,141.9411,141.5563,141.7536,27973.0
2024-10-22 11:25:00,143.78,143.78,143.23,143.57,18873.0,141.8523,141.8523,141.3096,141.6451,18873.0
2024-10-22 11:30:00,143.63,144.33,143.6,144.25,41285.0,141.7043,142.3949,141.6747,142.316,41285.0
2024-10-22 11:35:00,144.27,145.06,144.15,145.0,26449.0,142.3357,143.1151,142.2173,143.0559,26449.0
2024-10-22 11:40:00,144.93,145.0,144.43,144.76,39493.0,142.9868,143.0559,142.4935,142.8191,39493.0
2024-10-22 11:45:00,144.77,144.86,144.62,144.74,18943.0,142.829,142.9178,142.681,142.7994,18943.0
2024-10-22 11:50:00,144.71,145.09,144.71,144.96,24005.0,142.7698,143.1447,142.7698,143.0164,24005.0
2024-10-22 11:55:00,144.96,144.96,144.15,144.22,19798.0,143.0164,143.0164,142.2173,142.2864,19798.0
2024-10-22 12:00:00,144.24,144.43,144.13,144.22,15282.0,142.3061,142.4935,142.1976,142.2864,15282.0
2024-10-22 12:05:00,144.16,144.56,144.15,144.52,20896.0,142.2272,142.6218,142.2173,142.5823,20896.0
2024-10-22 12:10:00,144.49,144.67,144.41,144.67,14388.0,142.5527,142.7303,142.4738,142.7303,14388.0
2024-10-22 12:15:00,144.67,144.93,144.65,144.89,17267.0,142.7303,142.9868,142.7106,142.9474,17267.0
2024-10-22 12:20:00,144.88,144.88,144.56,144.63,13662.0,142.9375,142.9375,142.6218,142.6909,13662.0
2024-10-22 12:25:00,144.66,144.93,144.66,144.9,13955.0,142.7205,142.9868,142.7205,142.9572,13955.0
2024-10-22 12:30:00,144.9,145.33,144.8,145.21,14198.0,142.9572,143.3815,142.8586,143.2631,14198.0
2024-10-22 12:35:00,145.27,145.42,145.24,145.37,11588.0,143.3223,143.4703,143.2927,143.4209,11588.0
2024-10-22 12:40:00,145.33,145.82,145.33,145.76,16086.0,143.3815,143.8649,143.3815,143.8057,16086.0
2024-10-22 12:45:00,145.76,146.0,145.72,145.9,14534.0,143.8057,144.0425,143.7663,143.9438,14534.0
2024-10-22 12:50:00,145.93,146.04,145.71,145.96,19916.0,143.9734,144.082,143.7564,144.003,19916.0
2024-10-22 12:55:00,146.0,146.15,145.74,146.13,20723.0,144.0425,144.1905,143.786,144.1708,20723.0
2024-10-22 13:00:00,146.12,146.27,146.04,146.05,14566.0,144.1609,144.3089,144.082,144.0918,14566.0
2024-10-22 13:05:00,145.98,146.07,145.92,146.0,10747.0,144.0228,144.1116,143.9636,144.0425,10747.0
2024-10-22 13:10:00,146.03,146.08,145.86,145.94,9083.0,144.0721,144.1214,143.9044,143.9833,9083.0
2024-10-22 13:15:00,145.96,146.07,145.72,145.79,7928.0,144.003,144.1116,143.7663,143.8353,7928.0
2024-10-22 13:20:00,145.79,145.85,145.67,145.78,9235.0,143.8353,143.8945,143.7169,143.8254,9235.0
2024-10-22 13:25:00,145.8,145.81,145.61,145.77,17195.0,143.8452,143.855,143.6577,143.8156,17195.0
2024-10-22 13:30:00,145.7,145.93,145.52,145.93,11130.0,143.7465,143.9734,143.5689,143.9734,11130.0
2024-10-22 13:35:00,145.89,146.42,145.86,146.42,15275.0,143.934,144.4569,143.9044,144.4569,15275.0
2024-10-22 13:40:00,146.44,146.71,146.37,146.65,20831.0,144.4766,144.743,144.4075,144.6838,20831.0
2024-10-22 13:45:00,146.69,147.03,146.69,146.88,19156.0,144.7232,145.0587,144.7232,144.9107,19156.0
2024-10-22 13:50:00,146.89,147.09,146.88,147.06,9356.0,144.9206,145.1179,144.9107,145.0883,9356.0
2024-10-22 13:55:00,147.06,147.45,147.06,147.43,15712.0,145.0883,145.4731,145.0883,145.4533,15712.0
2024-10-22 14:00:00,147.43,147.56,147.39,147.42,18011.0,145.4533,145.5816,145.4139,145.4435,18011.0
2024-10-22 14:05:00,147.39,147.42,146.98,147.33,17506.0,145.4139,145.4435,145.0094,145.3547,17506.0
2024-10-22 14:10:00,147.36,147.7,147.27,147.7,44697.0,145.3843,145.7197,145.2955,145.7197,44697.0
2024-10-22 14:15:00,147.64,147.86,147.54,147.68,21871.0,145.6605,145.8776,145.5619,145.7,21871.0
2024-10-22 14:20:00,147.68,147.68,147.16,147.34,12499.0,145.7,145.7,145.1869,145.3645,12499.0
2024-10-22 14:25:00,147.32,147.49,147.27,147.32,17976.0,145.3448,145.5125,145.2955,145.3448,17976.0
2024-10-22 14:30:00,147.34,147.5,147.28,147.44,7961.0,145.3645,145.5224,145.3053,145.4632,7961.0
2024-10-22 14:35:00,147.41,147.45,146.82,146.9,26063.0,145.4336,145.4731,144.8515,144.9304,26063.0
2024-10-22 14:40:00,146.96,147.14,146.9,147.05,11551.0,144.9896,145.1672,144.9304,145.0784,11551.0
2024-10-22 14:45:00,147.05,147.18,146.93,147.05,16478.0,145.0784,145.2067,144.96,145.0784,16478.0
2024-10-22 14:50:00,147.11,147.29,147.09,147.28,17870.0,145.1376,145.3152,145.1179,145.3053,17870.0
2024-10-22 14:55:00,147.28,147.38,147.12,147.22,18275.0,145.3053,145.404,145.1475,145.2461,18275.0
2024-10-22 15:00:00,147.19,147.36,146.93,147.33,29032.0,145.2165,145.3843,144.96,145.3547,29032.0
2024-10-22 15:05:00,147.29,147.37,146.95,147.28,32381.0,145.3152,145.3941,144.9798,145.3053,32381.0
2024-10-22 15:10:00,147.28,147.6,147.23,147.55,32826.0,145.3053,145.621,145.256,145.5717,32826.0
2024-10-22 15:15:00,147.58,147.78,147.58,147.68,26773.0,145.6013,145.7986,145.6013,145.7,26773.0
2024-10-22 15:20:00,147.69,147.79,147.69,147.74,24090.0,145.7098,145.8085,145.7098,145.7592,24090.0
2024-10-22 15:25:00,147.73,147.82,147.64,147.77,50133.0,145.7493,145.8381,145.6605,145.7888,50133.0
2024-10-22 15:30:00,147.8,147.96,147.31,147.39,44404.0,145.8184,145.9762,145.3349,145.4139,44404.0
2024-10-22 15:35:00,147.37,147.51,147.35,147.46,13764.0,145.3941,145.5323,145.3744,145.4829,13764.0
2024-10-22 15:40:00,147.43,147.57,147.26,147.45,38777.0,145.4533,145.5914,145.2856,145.4731,38777.0
2024-10-22 15:45:00,147.45,147.55,146.87,146.87,44645.0,145.4731,145.5717,144.9008,144.9008,44645.0
2024-10-22 15:50:00,146.85,146.98,146.56,146.59,67534.0,144.8811,145.0094,144.595,144.6246,67534.0
2024-10-22 15:55:00,146.59,146.65,145.81,145.98,278012.0,144.6246,144.6838,143.855,144.0228,278012.0
2024-10-23 09:30:00,145.99,147.5,145.87,146.78,56352.0,144.0326,145.5224,143.9142,144.812,56352.0
2024-10-23 09:35:00,146.65,147.34,145.75,145.92,22125.0,144.6838,145.3645,143.7958,143.9636,22125.0
2024-10-23 09:40:00,145.91,146.06,145.43,145.43,16974.0,143.9537,144.1017,143.4801,143.4801,16974.0
2024-10-23 09:45:00,145.52,145.94,145.31,145.81,14671.0,143.5689,143.9833,143.3617,143.855,14671.0
2024-10-23 09:50:00,145.81,146.52,145.75,145.75,30930.0,143.855,144.5555,143.7958,143.7958,30930.0
2024-10-23 09:55:00,145.86,146.36,145.67,146.18,25200.0,143.9044,144.3977,143.7169,144.2201,25200.0
2024-10-23 10:00:00,146.25,146.29,145.94,145.94,43258.0,144.2891,144.3286,143.9833,143.9833,43258.0
2024-10-23 10:05:00,145.92,146.03,145.51,145.95,18667.0,143.9636,144.0721,143.5591,143.9932,18667.0
2024-10-23 10:10:00,145.96,146.17,145.15,145.22,22629.0,144.003,144.2102,143.2039,143.273,22629.0
2024-10-23 10:15:00,145.26,145.56,145.15,145.16,15865.0,143.3124,143.6084,143.2039,143.2138,15865.0
2024-10-23 10:20:00,145.22,145.3,144.89,145.06,27833.0,143.273,143.3519,142.9474,143.1151,27833.0
2024-10-23 10:25:00,145.1,145.61,145.09,145.43,13383.0,143.1546,143.6577,143.1447,143.4801,13383.0
2024-10-23 10:30:00,145.43,145.5,145.05,145.43,19624.0,143.4801,143.5492,143.1052,143.4801,19624.0
2024-10-23 10:35:00,145.43,145.52,145.21,145.4,17663.0,143.4801,143.5689,143.2631,143.4505,17663.0
2024-10-23 10:40:00,145.38,145.47,144.83,145.11,14262.0,143.4308,143.5196,142.8882,143.1644,14262.0
2024-10-23 10:45:00,145.11,145.22,144.8,144.89,17588.0,143.1644,143.273,142.8586,142.9474,17588.0
2024-10-23 10:50:00,144.88,145.1,144.59,144.67,12520.0,142.9375,143.1546,142.6514,142.7303,12520.0
2024-10-23 10:55:00,144.73,145.25,144.66,145.18,13033.0,142.7895,143.3026,142.7205,143.2335,13033.0
2024-10-23 11:00:00,145.18,145.44,145.09,145.26,34278.0,143.2335,143.49,143.1447,143.3124,34278.0
2024-10-23 11:05:00,145.26,145.39,145.06,145.21,10927.0,143.3124,143.4407,143.1151,143.2631,10927.0
2024-10-23 11:10:00,145.12,145.12,144.2,144.5,28033.0,143.1743,143.1743,142.2666,142.5626,28033.0
2024-10-23 11:15:00,144.43,144.45,143.99,144.34,108011.0,142.4935,142.5133,142.0594,142.4048,108011.0
2024-10-23 11:20:00,144.33,144.33,143.9,143.94,14265.0,142.3949,142.3949,141.9707,142.0101,14265.0
2024-10-23 11:25:00,143.99,144.17,143.78,144.01,16260.0,142.0594,142.237,141.8523,142.0792,16260.0
2024-10-23 11:30:00,144.08,144.18,143.87,144.14,13403.0,142.1482,142.2469,141.9411,142.2074,13403.0
2024-10-23 11:35:00,144.14,144.21,144.01,144.18,8994.0,142.2074,142.2765,142.0792,142.2469,8994.0
2024-10-23 11:40:00,144.28,144.67,144.22,144.59,13324.0,142.3456,142.7303,142.2864,142.6514,13324.0
2024-10-23 11:45:00,144.58,144.72,144.46,144.66,17894.0,142.6415,142.7797,142.5231,142.7205,17894.0
2024-10-23 11:50:00,144.61,144.71,144.45,144.53,13149.0,142.6711,142.7698,142.5133,142.5922,13149.0
2024-10-23 11:55:00,144.53,144.93,144.53,144.74,41050.0,142.5922,142.9868,142.5922,142.7994,41050.0
2024-10-23 12:00:00,144.74,144.78,144.36,144.36,12361.0,142.7994,142.8389,142.4245,142.4245,12361.0
2024-10-23 12:05:00,144.25,144.31,144.04,144.1,9654.0,142.316,142.3752,142.1088,142.168,9654.0
2024-10-23 12:10:00,144.11,144.24,143.63,143.74,19834.0,142.1778,142.3061,141.7043,141.8128,19834.0
2024-10-23 12:15:00,143.74,144.0,143.73,143.91,10152.0,141.8128,142.0693,141.8029,141.9805,10152.0
2024-10-23 12:20:00,143.91,144.04,143.88,144.03,6758.0,141.9805,142.1088,141.9509,142.0989,6758.0
2024-10-23 12:25:00,144.06,144.06,143.92,143.92,8520.0,142.1285,142.1285,141.9904,141.9904,8520.0
2024-10-23 12:30:00,143.94,143.95,143.64,143.68,15495.0,142.0101,142.02,141.7141,141.7536,15495.0
2024-10-23 12:35:00,143.68,143.75,143.53,143.58,14676.0,141.7536,141.8227,141.6056,141.6549,14676.0
2024-10-23 12:40:00,143.59,143.66,143.53,143.59,11701.0,141.6648,141.7339,141.6056,141.6648,11701.0
2024-10-23 12:45:00,143.59,143.63,143.36,143.41,10193.0,141.6648,141.7043,141.4379,141.4872,10193.0
2024-10-23 12:50:00,143.41,143.48,143.3,143.31,11139.0,141.4872,141.5563,141.3787,141.3886,11139.0
2024-10-23 12:55:00,143.39,143.6,143.31,143.52,6936.0,141.4675,141.6747,141.3886,141.5957,6936.0
2024-10-23 13:00:00,143.56,143.6,143.08,143.12,10953.0,141.6352,141.6747,141.1616,141.2011,10953.0
2024-10-23 13:05:00,143.11,143.15,142.91,142.96,8166.0,141.1912,141.2307,140.9939,141.0433,8166.0
2024-10-23 13:10:00,143.04,143.04,142.57,142.65,8315.0,141.1222,141.1222,140.6585,140.7374,8315.0
2024-10-23 13:15:00,142.65,142.66,142.42,142.63,19735.0,140.7374,140.7473,140.5105,140.7177,19735.0
2024-10-23 13:20:00,142.63,143.07,142.62,142.75,25484.0,140.7177,141.1518,140.7078,140.8361,25484.0
2024-10-23 13:25:00,142.75,142.84,142.63,142.69,6096.0,140.8361,140.9249,140.7177,140.7769,6096.0
2024-10-23 13:30:00,142.63,142.64,142.24,142.48,34561.0,140.7177,140.7275,140.3329,140.5697,34561.0
2024-10-23 13:35:00,142.39,142.41,142.24,142.28,10652.0,140.4809,140.5006,140.3329,140.3724,10652.0
2024-10-23 13:40:00,142.23,142.38,142.09,142.09,10621.0,140.323,140.471,140.1849,140.1849,10621.0
2024-10-23 13:45:00,142.09,142.48,142.01,142.47,18658.0,140.1849,140.5697,140.106,140.5598,18658.0
2024-10-23 13:50:00,142.47,142.6,142.29,142.31,7562.0,140.5598,140.6881,140.3822,140.402,7562.0
2024-10-23 13:55:00,142.31,142.39,142.25,142.33,14767.0,140.402,140.4809,140.3428,140.4217,14767.0
2024-10-23 14:00:00,142.31,142.36,141.94,142.14,23417.0,140.402,140.4513,140.0369,140.2343,23417.0
2024-10-23 14:05:00,142.14,142.23,141.99,142.12,12994.0,140.2343,140.323,140.0863,140.2145,12994.0
2024-10-23 14:10:00,142.05,142.12,142.0,142.05,10407.0,140.1455,140.2145,140.0961,140.1455,10407.0
2024-10-23 14:15:00,142.08,142.09,141.76,141.76,13796.0,140.1751,140.1849,139.8593,139.8593,13796.0
2024-10-23 14:20:00,141.83,142.18,141.8,142.07,12442.0,139.9284,140.2737,139.8988,140.1652,12442.0
2024-10-23 14:25:00,142.06,142.16,141.96,142.11,10777.0,140.1553,140.254,140.0567,140.2047,10777.0
2024-10-23 14:30:00,142.11,142.27,142.04,142.05,13085.0,140.2047,140.3625,140.1356,140.1455,13085.0
2024-10-23 14:35:00,142.1,142.26,142.04,142.21,5753.0,140.1948,140.3526,140.1356,140.3033,5753.0
2024-10-23 14:40:00,142.18,142.41,142.18,142.35,10573.0,140.2737,140.5006,140.2737,140.4414,10573.0
2024-10-23 14:45:00,142.36,142.47,142.13,142.16,28448.0,140.4513,140.5598,140.2244,140.254,28448.0
2024-10-23 14:50:00,142.16,142.2,141.96,141.99,11755.0,140.254,140.2934,140.0567,140.0863,11755.0
2024-10-23 14:55:00,141.97,142.11,141.94,141.94,18002.0,140.0665,140.2047,140.0369,140.0369,18002.0
2024-10-23 15:00:00,141.94,142.13,141.92,142.03,10781.0,140.0369,140.2244,140.0172,140.1257,10781.0
2024-10-23 15:05:00,142.02,142.1,141.95,142.07,18567.0,140.1159,140.1948,140.0468,140.1652,18567.0
2024-10-23 15:10:00,142.1,142.24,142.06,142.21,22332.0,140.1948,140.3329,140.1553,140.3033,22332.0
2024-10-23 15:15:00,142.19,142.19,141.98,142.01,8311.0,140.2836,140.2836,140.0764,140.106,8311.0
2024-10-23 15:20:00,142.05,142.08,141.8,141.85,23053.0,140.1455,140.1751,139.8988,139.9481,23053.0
2024-10-23 15:25:00,141.85,142.16,141.84,142.16,32851.0,139.9481,140.254,139.9383,140.254,32851.0
2024-10-23 15:30:00,142.07,142.11,141.75,141.97,34117.0,140.1652,140.2047,139.8495,140.0665,34117.0
2024-10-23 15:35:00,141.99,142.22,141.98,142.08,28039.0,140.0863,140.3132,140.0764,140.1751,28039.0
2024-10-23 15:40:00,142.06,142.34,141.99,142.27,34124.0,140.1553,140.4316,140.0863,140.3625,34124.0
2024-10-23 15:45:00,142.22,142.23,141.9,141.9,51931.0,140.3132,140.323,139.9975,139.9975,51931.0
2024-10-23 15:50:00,141.87,141.92,141.53,141.66,70305.0,139.9679,140.0172,139.6324,139.7607,70305.0
2024-10-23 15:55:00,141.66,141.83,141.53,141.71,151702.0,139.7607,139.9284,139.6324,139.81,151702.0
2024-10-24 09:30:00,141.87,143.41,141.87,142.7,39710.0,139.9679,141.4872,139.9679,140.7867,39710.0
2024-10-24 09:35:00,142.77,142.98,141.5,141.92,20213.0,140.8558,141.063,139.6028,140.0172,20213.0
2024-10-24 09:40:00,141.72,142.12,141.49,141.81,9525.0,139.8199,140.2145,139.593,139.9087,9525.0
2024-10-24 09:45:00,141.78,143.17,141.36,142.93,41910.0,139.8791,141.2504,139.4647,141.0137,41910.0
2024-10-24 09:50:00,142.89,143.41,142.64,143.41,10489.0,140.9742,141.4872,140.7275,141.4872,10489.0
2024-10-24 09:55:00,143.4,143.85,143.15,143.81,8967.0,141.4774,141.9213,141.2307,141.8819,8967.0
2024-10-24 10:00:00,143.73,144.01,143.15,143.15,17954.0,141.8029,142.0792,141.2307,141.2307,17954.0
2024-10-24 10:05:00,143.09,143.24,142.92,143.21,9115.0,141.1715,141.3195,141.0038,141.2899,9115.0
2024-10-24 10:10:00,143.08,143.15,142.43,142.47,8203.0,141.1616,141.2307,140.5204,140.5598,8203.0
2024-10-24 10:15:00,142.37,142.69,142.0,142.56,15925.0,140.4612,140.7769,140.0961,140.6486,15925.0
2024-10-24 10:20:00,142.67,142.89,142.45,142.88,15736.0,140.7571,140.9742,140.5401,140.9643,15736.0
2024-10-24 10:25:00,142.9,143.2,142.8,142.97,8629.0,140.9841,141.28,140.8854,141.0531,8629.0
2024-10-24 10:30:00,142.87,142.87,142.59,142.67,3469.0,140.9545,140.9545,140.6782,140.7571,3469.0
2024-10-24 10:35:00,142.74,142.74,142.28,142.57,5782.0,140.8262,140.8262,140.3724,140.6585,5782.0
2024-10-24 10:40:00,142.47,142.55,141.99,142.13,4589.0,140.5598,140.6388,140.0863,140.2244,4589.0
2024-10-24 10:45:00,141.97,142.05,141.85,141.95,5867.0,140.0665,140.1455,139.9481,140.0468,5867.0
2024-10-24 10:50:00,141.9,142.01,141.78,142.01,4108.0,139.9975,140.106,139.8791,140.106,4108.0
2024-10-24 10:55:00,142.05,142.38,142.01,142.24,6135.0,140.1455,140.471,140.106,140.3329,6135.0
2024-10-24 11:00:00,142.22,142.3,142.01,142.05,4964.0,140.3132,140.3921,140.106,140.1455,4964.0
2024-10-24 11:05:00,141.97,141.98,141.45,141.55,7145.0,140.0665,140.0764,139.5535,139.6522,7145.0
2024-10-24 11:10:00,141.58,141.66,141.5,141.64,3213.0,139.6818,139.7607,139.6028,139.741,3213.0
2024-10-24 11:15:00,141.66,141.66,141.41,141.56,4766.0,139.7607,139.7607,139.514,139.662,4766.0
2024-10-24 11:20:00,141.49,141.49,140.93,140.99,10442.0,139.593,139.593,139.0405,139.0997,10442.0
2024-10-24 11:25:00,140.98,141.08,140.77,140.94,8245.0,139.0898,139.1885,138.8826,139.0503,8245.0
2024-10-24 11:30:00,140.95,141.03,140.65,140.86,8362.0,139.0602,139.1391,138.7642,138.9714,8362.0
2024-10-24 11:35:00,140.82,140.86,140.73,140.86,5247.0,138.9319,138.9714,138.8432,138.9714,5247.0
2024-10-24 11:40:00,140.76,140.85,140.69,140.77,3877.0,138.8728,138.9615,138.8037,138.8826,3877.0
2024-10-24 11:45:00,140.87,140.87,140.7,140.71,2586.0,138.9813,138.9813,138.8136,138.8234,2586.0
2024-10-24 11:50:00,140.7,140.72,140.41,140.72,7981.0,138.8136,138.8333,138.5274,138.8333,7981.0
2024-10-24 11:55:00,140.71,140.97,140.69,140.9,3816.0,138.8234,139.0799,138.8037,139.0109,3816.0
2024-10-24 12:00:00,140.94,141.06,140.87,140.97,6410.0,139.0503,139.1687,138.9813,139.0799,6410.0
2024-10-24 12:05:00,140.93,140.94,140.51,140.67,8898.0,139.0405,139.0503,138.6261,138.784,8898.0
2024-10-24 12:10:00,140.74,140.97,140.69,140.97,4452.0,138.853,139.0799,138.8037,139.0799,4452.0
2024-10-24 12:15:00,140.96,140.96,140.67,140.8,4189.0,139.0701,139.0701,138.784,138.9122,4189.0
2024-10-24 12:20:00,140.8,140.93,140.71,140.76,4051.0,138.9122,139.0405,138.8234,138.8728,4051.0
2024-10-24 12:25:00,140.75,140.93,140.64,140.85,4410.0,138.8629,139.0405,138.7544,138.9615,4410.0
2024-10-24 12:30:00,140.87,141.11,140.85,141.1,7499.0,138.9813,139.2181,138.9615,139.2082,7499.0
2024-10-24 12:35:00,141.1,141.17,140.99,141.03,9823.0,139.2082,139.2773,139.0997,139.1391,9823.0
2024-10-24 12:40:00,141.06,141.11,140.91,140.96,3239.0,139.1687,139.2181,139.0207,139.0701,3239.0
2024-10-24 12:45:00,140.99,141.09,140.89,141.04,3455.0,139.0997,139.1983,139.001,139.149,3455.0
2024-10-24 12:50:00,141.03,141.12,140.96,141.05,2361.0,139.1391,139.2279,139.0701,139.1589,2361.0
2024-10-24 12:55:00,141.11,141.18,140.97,141.08,5734.0,139.2181,139.2871,139.0799,139.1885,5734.0
2024-10-24 13:00:00,141.08,141.24,141.08,141.17,3001.0,139.1885,139.3463,139.1885,139.2773,3001.0
2024-10-24 13:05:00,141.16,141.19,141.09,141.1,2532.0,139.2674,139.297,139.1983,139.2082,2532.0
2024-10-24 13:10:00,141.12,141.22,141.06,141.11,5001.0,139.2279,139.3266,139.1687,139.2181,5001.0
2024-10-24 13:15:00,141.11,141.15,141.03,141.14,4320.0,139.2181,139.2575,139.1391,139.2477,4320.0
2024-10-24 13:20:00,141.09,141.35,141.07,141.34,5112.0,139.1983,139.4548,139.1786,139.445,5112.0
2024-10-24 13:25:00,141.38,141.49,141.32,141.37,5656.0,139.4844,139.593,139.4252,139.4746,5656.0
2024-10-24 13:30:00,141.37,141.62,141.32,141.55,6220.0,139.4746,139.7212,139.4252,139.6522,6220.0
2024-10-24 13:35:00,141.62,141.71,141.61,141.61,3097.0,139.7212,139.81,139.7114,139.7114,3097.0
2024-10-24 13:40:00,141.71,141.78,141.68,141.78,8248.0,139.81,139.8791,139.7804,139.8791,8248.0
2024-10-24 13:45:00,141.74,141.79,141.5,141.59,6835.0,139.8396,139.8889,139.6028,139.6916,6835.0
2024-10-24 13:50:00,141.59,141.66,141.53,141.53,4070.0,139.6916,139.7607,139.6324,139.6324,4070.0
2024-10-24 13:55:00,141.53,141.63,141.42,141.63,7030.0,139.6324,139.7311,139.5239,139.7311,7030.0
2024-10-24 14:00:00,141.61,141.63,141.48,141.52,4302.0,139.7114,139.7311,139.5831,139.6226,4302.0
2024-10-24 14:05:00,141.54,141.6,141.44,141.5,2805.0,139.6423,139.7015,139.5436,139.6028,2805.0
2024-10-24 14:10:00,141.5,141.77,141.5,141.74,3915.0,139.6028,139.8692,139.6028,139.8396,3915.0
2024-10-24 14:15:00,141.68,141.8,141.68,141.75,4517.0,139.7804,139.8988,139.7804,139.8495,4517.0
2024-10-24 14:20:00,141.79,141.9,141.7,141.72,7862.0,139.8889,139.9975,139.8002,139.8199,7862.0
2024-10-24 14:25:00,141.69,141.84,141.69,141.79,3985.0,139.7903,139.9383,139.7903,139.8889,3985.0
2024-10-24 14:30:00,141.8,141.84,141.59,141.68,4915.0,139.8988,139.9383,139.6916,139.7804,4915.0
2024-10-24 14:35:00,141.72,141.75,141.61,141.65,2671.0,139.8199,139.8495,139.7114,139.7508,2671.0
2024-10-24 14:40:00,141.57,141.62,141.47,141.47,6414.0,139.6719,139.7212,139.5732,139.5732,6414.0
2024-10-24 14:45:00,141.46,141.51,141.07,141.07,7328.0,139.5634,139.6127,139.1786,139.1786,7328.0
2024-10-24 14:50:00,141.09,141.28,141.05,141.09,10235.0,139.1983,139.3858,139.1589,139.1983,10235.0
2024-10-24 14:55:00,141.09,141.21,141.04,141.2,9548.0,139.1983,139.3167,139.149,139.3069,9548.0
2024-10-24 15:00:00,141.15,141.15,141.03,141.13,5171.0,139.2575,139.2575,139.1391,139.2378,5171.0
2024-10-24 15:05:00,141.16,141.39,141.16,141.34,5519.0,139.2674,139.4943,139.2674,139.445,5519.0
2024-10-24 15:10:00,141.38,141.46,141.35,141.41,6455.0,139.4844,139.5634,139.4548,139.514,6455.0
2024-10-24 15:15:00,141.45,141.46,141.29,141.4,7130.0,139.5535,139.5634,139.3956,139.5042,7130.0
2024-10-24 15:20:00,141.4,141.71,141.4,141.71,12265.0,139.5042,139.81,139.5042,139.81,12265.0
2024-10-24 15:25:00,141.72,142.03,141.72,141.86,12323.0,139.8199,140.1257,139.8199,139.958,12323.0
2024-10-24 15:30:00,141.81,141.92,141.73,141.75,8596.0,139.9087,140.0172,139.8297,139.8495,8596.0
2024-10-24 15:35:00,141.78,141.87,141.61,141.67,10849.0,139.8791,139.9679,139.7114,139.7706,10849.0
2024-10-24 15:40:00,141.69,141.92,141.62,141.87,20811.0,139.7903,140.0172,139.7212,139.9679,20811.0
2024-10-24 15:45:00,141.83,141.83,141.53,141.53,14330.0,139.9284,139.9284,139.6324,139.6324,14330.0
2024-10-24 15:50:00,141.56,141.87,141.56,141.75,24758.0,139.662,139.9679,139.662,139.8495,24758.0
2024-10-24 15:55:00,141.75,141.79,141.3,141.35,147102.0,139.8495,139.8889,139.4055,139.4548,147102.0
2024-10-25 09:30:00,142.33,143.2,142.31,142.52,24699.0,140.4217,141.28,140.402,140.6092,24699.0
2024-10-25 09:35:00,142.78,143.43,142.39,143.11,16378.0,140.8657,141.507,140.4809,141.1912,16378.0
2024-10-25 09:40:00,143.21,143.22,142.39,142.39,6924.0,141.2899,141.2998,140.4809,140.4809,6924.0
2024-10-25 09:45:00,142.53,143.55,142.5,143.46,9182.0,140.619,141.6253,140.5894,141.5366,9182.0
2024-10-25 09:50:00,143.38,143.71,143.17,143.17,27509.0,141.4576,141.7832,141.2504,141.2504,27509.0
2024-10-25 09:55:00,143.23,143.53,143.07,143.29,8460.0,141.3096,141.6056,141.1518,141.3688,8460.0
2024-10-25 10:00:00,143.47,143.76,143.28,143.62,8014.0,141.5464,141.8325,141.359,141.6944,8014.0
2024-10-25 10:05:00,143.86,144.21,143.68,144.05,11025.0,141.9312,142.2765,141.7536,142.1186,11025.0
2024-10-25 10:10:00,144.09,144.13,143.89,144.06,14317.0,142.1581,142.1976,141.9608,142.1285,14317.0
2024-10-25 10:15:00,144.06,144.17,143.85,143.99,5733.0,142.1285,142.237,141.9213,142.0594,5733.0
2024-10-25 10:20:00,143.97,144.24,143.96,144.21,5415.0,142.0397,142.3061,142.0298,142.2765,5415.0
2024-10-25 10:25:00,144.2,144.29,144.08,144.27,4350.0,142.2666,142.3554,142.1482,142.3357,4350.0
2024-10-25 10:30:00,144.2,144.43,143.81,144.18,34584.0,142.2666,142.4935,141.8819,142.2469,34584.0
2024-10-25 10:35:00,144.14,144.15,143.89,144.02,6766.0,142.2074,142.2173,141.9608,142.089,6766.0
2024-10-25 10:40:00,144.02,144.22,143.62,143.66,8433.0,142.089,142.2864,141.6944,141.7339,8433.0
2024-10-25 10:45:00,143.7,143.7,143.51,143.65,9001.0,141.7733,141.7733,141.5859,141.724,9001.0
2024-10-25 10:50:00,143.59,143.59,143.34,143.34,5919.0,141.6648,141.6648,141.4182,141.4182,5919.0
2024-10-25 10:55:00,143.38,143.48,143.21,143.28,10058.0,141.4576,141.5563,141.2899,141.359,10058.0
2024-10-25 11:00:00,143.29,143.39,143.24,143.24,3439.0,141.3688,141.4675,141.3195,141.3195,3439.0
2024-10-25 11:05:00,143.23,143.31,143.16,143.28,4532.0,141.3096,141.3886,141.2406,141.359,4532.0
2024-10-25 11:10:00,143.31,143.44,143.24,143.33,4594.0,141.3886,141.5168,141.3195,141.4083,4594.0
2024-10-25 11:15:00,143.33,143.51,143.16,143.41,6295.0,141.4083,141.5859,141.2406,141.4872,6295.0
2024-10-25 11:20:00,143.41,143.57,143.35,143.46,25281.0,141.4872,141.6451,141.428,141.5366,25281.0
2024-10-25 11:25:00,143.41,143.41,143.21,143.37,6977.0,141.4872,141.4872,141.2899,141.4478,6977.0
2024-10-25 11:30:00,143.34,143.87,143.25,143.82,16396.0,141.4182,141.9411,141.3294,141.8917,16396.0
2024-10-25 11:35:00,143.77,143.9,143.63,143.7,9551.0,141.8424,141.9707,141.7043,141.7733,9551.0
2024-10-25 11:40:00,143.72,143.75,143.56,143.75,3142.0,141.7931,141.8227,141.6352,141.8227,3142.0
2024-10-25 11:45:00,143.71,143.71,143.38,143.56,16881.0,141.7832,141.7832,141.4576,141.6352,16881.0
2024-10-25 11:50:00,143.59,143.6,143.26,143.26,6230.0,141.6648,141.6747,141.3392,141.3392,6230.0
2024-10-25 11:55:00,143.26,143.36,143.14,143.28,5948.0,141.3392,141.4379,141.2208,141.359,5948.0
2024-10-25 12:00:00,143.29,143.29,142.97,142.99,4977.0,141.3688,141.3688,141.0531,141.0729,4977.0
2024-10-25 12:05:00,142.93,142.93,142.52,142.64,10505.0,141.0137,141.0137,140.6092,140.7275,10505.0
2024-10-25 12:10:00,142.73,142.79,142.44,142.44,10147.0,140.8163,140.8755,140.5302,140.5302,10147.0
2024-10-25 12:15:00,142.52,142.6,142.44,142.47,9657.0,140.6092,140.6881,140.5302,140.5598,9657.0
2024-10-25 12:20:00,142.53,142.53,142.33,142.35,5384.0,140.619,140.619,140.4217,140.4414,5384.0
2024-10-25 12:25:00,142.33,142.59,142.3,142.52,5701.0,140.4217,140.6782,140.3921,140.6092,5701.0
2024-10-25 12:30:00,142.64,142.73,142.53,142.73,10142.0,140.7275,140.8163,140.619,140.8163,10142.0
2024-10-25 12:35:00,142.69,142.93,142.67,142.87,5753.0,140.7769,141.0137,140.7571,140.9545,5753.0
2024-10-25 12:40:00,142.88,143.04,142.87,142.94,3769.0,140.9643,141.1222,140.9545,141.0235,3769.0
2024-10-25 12:45:00,142.9,142.9,142.64,142.76,5826.0,140.9841,140.9841,140.7275,140.8459,5826.0
2024-10-25 12:50:00,142.69,142.86,142.69,142.76,3696.0,140.7769,140.9446,140.7769,140.8459,3696.0
2024-10-25 12:55:00,142.75,142.78,142.59,142.66,5705.0,140.8361,140.8657,140.6782,140.7473,5705.0
2024-10-25 13:00:00,142.58,142.83,142.45,142.78,6370.0,140.6684,140.915,140.5401,140.8657,6370.0
2024-10-25 13:05:00,142.71,142.71,142.57,142.59,3227.0,140.7966,140.7966,140.6585,140.6782,3227.0
2024-10-25 13:10:00,142.55,142.65,142.44,142.45,3883.0,140.6388,140.7374,140.5302,140.5401,3883.0
2024-10-25 13:15:00,142.41,142.45,142.29,142.32,6352.0,140.5006,140.5401,140.3822,140.4118,6352.0
2024-10-25 13:20:00,142.3,142.3,142.0,142.19,5430.0,140.3921,140.3921,140.0961,140.2836,5430.0
2024-10-25 13:25:00,142.11,142.58,142.11,142.42,25205.0,140.2047,140.6684,140.2047,140.5105,25205.0
2024-10-25 13:30:00,142.35,142.37,142.16,142.16,4527.0,140.4414,140.4612,140.254,140.254,4527.0
2024-10-25 13:35:00,142.17,142.17,141.89,141.94,8240.0,140.2638,140.2638,139.9876,140.0369,8240.0
2024-10-25 13:40:00,141.94,141.95,141.6,141.7,11059.0,140.0369,140.0468,139.7015,139.8002,11059.0
2024-10-25 13:45:00,141.7,142.0,141.7,141.99,3427.0,139.8002,140.0961,139.8002,140.0863,3427.0
2024-10-25 13:50:00,141.97,141.98,141.83,141.85,3740.0,140.0665,140.0764,139.9284,139.9481,3740.0
2024-10-25 13:55:00,141.9,141.9,141.66,141.72,7732.0,139.9975,139.9975,139.7607,139.8199,7732.0
2024-10-25 14:00:00,141.72,141.87,141.61,141.86,9504.0,139.8199,139.9679,139.7114,139.958,9504.0
2024-10-25 14:05:00,141.85,141.99,141.77,141.79,3568.0,139.9481,140.0863,139.8692,139.8889,3568.0
2024-10-25 14:10:00,141.74,141.97,141.64,141.85,4343.0,139.8396,140.0665,139.741,139.9481,4343.0
2024-10-25 14:15:00,141.84,141.9,141.77,141.84,3488.0,139.9383,139.9975,139.8692,139.9383,3488.0
2024-10-25 14:20:00,141.91,141.95,141.79,141.94,2327.0,140.0073,140.0468,139.8889,140.0369,2327.0
2024-10-25 14:25:00,141.86,142.07,141.85,142.02,6239.0,139.958,140.1652,139.9481,140.1159,6239.0
2024-10-25 14:30:00,141.91,142.04,141.91,142.03,5508.0,140.0073,140.1356,140.0073,140.1257,5508.0
2024-10-25 14:35:00,141.99,142.34,141.99,142.27,6211.0,140.0863,140.4316,140.0863,140.3625,6211.0
2024-10-25 14:40:00,142.28,142.29,142.17,142.17,2904.0,140.3724,140.3822,140.2638,140.2638,2904.0
2024-10-25 14:45:00,142.21,142.46,142.19,142.46,9283.0,140.3033,140.55,140.2836,140.55,9283.0
2024-10-25 14:50:00,142.44,142.45,142.27,142.34,6542.0,140.5302,140.5401,140.3625,140.4316,6542.0
2024-10-25 14:55:00,142.34,142.46,142.34,142.45,5217.0,140.4316,140.55,140.4316,140.5401,5217.0
2024-10-25 15:00:00,142.44,142.47,142.39,142.45,3713.0,140.5302,140.5598,140.4809,140.5401,3713.0
2024-10-25 15:05:00,142.42,142.57,142.36,142.36,9230.0,140.5105,140.6585,140.4513,140.4513,9230.0
2024-10-25 15:10:00,142.36,142.47,142.16,142.2,17551.0,140.4513,140.5598,140.254,140.2934,17551.0
2024-10-25 15:15:00,142.23,142.28,142.0,142.0,6783.0,140.323,140.3724,140.0961,140.0961,6783.0
2024-10-25 15:20:00,141.93,141.96,141.51,141.56,4982.0,140.0271,140.0567,139.6127,139.662,4982.0
2024-10-25 15:25:00,141.57,141.6,141.46,141.57,5156.0,139.6719,139.7015,139.5634,139.6719,5156.0
2024-10-25 15:30:00,141.6,141.65,141.51,141.62,6632.0,139.7015,139.7508,139.6127,139.7212,6632.0
2024-10-25 15:35:00,141.6,141.86,141.6,141.8,10405.0,139.7015,139.958,139.7015,139.8988,10405.0
2024-10-25 15:40:00,141.76,141.76,141.58,141.58,7688.0,139.8593,139.8593,139.6818,139.6818,7688.0
2024-10-25 15:45:00,141.53,141.77,141.5,141.73,13022.0,139.6324,139.8692,139.6028,139.8297,13022.0
2024-10-25 15:50:00,141.77,141.88,141.64,141.72,21470.0,139.8692,139.9777,139.741,139.8199,21470.0
2024-10-25 15:55:00,141.72,141.73,141.44,141.5,116510.0,139.8199,139.8297,139.5436,139.6028,116510.0
2024-10-28 09:30:00,143.23,143.92,142.78,143.12,35376.0,141.3096,141.9904,140.8657,141.2011,35376.0
2024-10-28 09:35:00,143.33,143.33,142.62,143.0,3961.0,141.4083,141.4083,140.7078,141.0827,3961.0
2024-10-28 09:40:00,143.27,143.57,143.01,143.39,23655.0,141.3491,141.6451,141.0926,141.4675,23655.0
2024-10-28 09:45:00,143.39,143.79,143.25,143.6,20229.0,141.4675,141.8621,141.3294,141.6747,20229.0
2024-10-28 09:50:00,143.59,144.0,143.59,143.92,3355.0,141.6648,142.0693,141.6648,141.9904,3355.0
2024-10-28 09:55:00,143.93,144.15,143.76,143.94,6827.0,142.0003,142.2173,141.8325,142.0101,6827.0
2024-10-28 10:00:00,143.95,144.59,143.85,144.58,25121.0,142.02,142.6514,141.9213,142.6415,25121.0
2024-10-28 10:05:00,144.65,145.24,144.61,145.24,16217.0,142.7106,143.2927,142.6711,143.2927,16217.0
2024-10-28 10:10:00,145.23,145.53,145.19,145.47,13780.0,143.2828,143.5788,143.2434,143.5196,13780.0
2024-10-28 10:15:00,145.56,145.62,145.12,145.21,11558.0,143.6084,143.6676,143.1743,143.2631,11558.0
2024-10-28 10:20:00,145.21,145.21,144.93,145.19,10178.0,143.2631,143.2631,142.9868,143.2434,10178.0
2024-10-28 10:25:00,145.19,145.88,145.18,145.87,22882.0,143.2434,143.9241,143.2335,143.9142,22882.0
2024-10-28 10:30:00,145.96,146.16,145.71,146.05,21714.0,144.003,144.2004,143.7564,144.0918,21714.0
2024-10-28 10:35:00,146.03,146.12,145.89,146.05,4337.0,144.0721,144.1609,143.934,144.0918,4337.0
2024-10-28 10:40:00,146.18,146.18,145.65,145.93,8016.0,144.2201,144.2201,143.6972,143.9734,8016.0
2024-10-28 10:45:00,145.84,146.32,145.84,146.19,4320.0,143.8846,144.3582,143.8846,144.23,4320.0
2024-10-28 10:50:00,146.18,146.42,146.17,146.39,4783.0,144.2201,144.4569,144.2102,144.4273,4783.0
2024-10-28 10:55:00,146.34,146.64,146.33,146.55,10668.0,144.3779,144.6739,144.3681,144.5851,10668.0
2024-10-28 11:00:00,146.57,146.7,146.29,146.56,13176.0,144.6049,144.7331,144.3286,144.595,13176.0
2024-10-28 11:05:00,146.67,147.09,146.67,146.97,6790.0,144.7035,145.1179,144.7035,144.9995,6790.0
2024-10-28 11:10:00,146.95,147.35,146.88,147.29,11670.0,144.9798,145.3744,144.9107,145.3152,11670.0
2024-10-28 11:15:00,147.23,147.4,146.97,147.03,12303.0,145.256,145.4237,144.9995,145.0587,12303.0
2024-10-28 11:20:00,147.1,147.27,146.91,147.27,15144.0,145.1277,145.2955,144.9403,145.2955,15144.0
2024-10-28 11:25:00,147.21,147.4,147.16,147.19,8637.0,145.2363,145.4237,145.1869,145.2165,8637.0
2024-10-28 11:30:00,147.03,147.13,146.97,146.97,8071.0,145.0587,145.1573,144.9995,144.9995,8071.0
2024-10-28 11:35:00,146.95,146.99,146.88,146.99,2788.0,144.9798,145.0192,144.9107,145.0192,2788.0
2024-10-28 11:40:00,146.97,147.07,146.79,146.81,20972.0,144.9995,145.0982,144.8219,144.8416,20972.0
2024-10-28 11:45:00,146.86,146.92,146.58,146.6,1759.0,144.891,144.9502,144.6147,144.6345,1759.0
2024-10-28 11:50:00,146.66,146.95,146.66,146.83,5699.0,144.6936,144.9798,144.6936,144.8614,5699.0
2024-10-28 11:55:00,146.87,147.0,146.87,146.98,1694.0,144.9008,145.0291,144.9008,145.0094,1694.0
2024-10-28 12:00:00,146.9,146.93,146.69,146.69,5186.0,144.9304,144.96,144.7232,144.7232,5186.0
2024-10-28 12:05:00,146.74,146.85,146.73,146.8,6381.0,144.7726,144.8811,144.7627,144.8318,6381.0
2024-10-28 12:10:00,146.86,147.13,146.81,147.02,14915.0,144.891,145.1573,144.8416,145.0488,14915.0
2024-10-28 12:15:00,146.97,147.34,146.96,147.3,19775.0,144.9995,145.3645,144.9896,145.3251,19775.0
2024-10-28 12:20:00,147.3,147.36,147.22,147.29,5747.0,145.3251,145.3843,145.2461,145.3152,5747.0
2024-10-28 12:25:00,147.33,147.43,147.32,147.36,3093.0,145.3547,145.4533,145.3448,145.3843,3093.0
2024-10-28 12:30:00,147.27,147.27,147.09,147.09,1798.0,145.2955,145.2955,145.1179,145.1179,1798.0
2024-10-28 12:35:00,147.0,147.0,146.77,146.83,3316.0,145.0291,145.0291,144.8022,144.8614,3316.0
2024-10-28 12:40:00,146.87,147.11,146.74,147.11,8946.0,144.9008,145.1376,144.7726,145.1376,8946.0
2024-10-28 12:45:00,147.05,147.11,146.94,147.11,12882.0,145.0784,145.1376,144.9699,145.1376,12882.0
2024-10-28 12:50:00,147.08,147.16,146.91,147.09,3992.0,145.108,145.1869,144.9403,145.1179,3992.0
2024-10-28 12:55:00,147.14,147.16,147.04,147.1,2976.0,145.1672,145.1869,145.0686,145.1277,2976.0
2024-10-28 13:00:00,147.18,147.18,146.95,147.01,2527.0,145.2067,145.2067,144.9798,145.039,2527.0
2024-10-28 13:05:00,146.96,147.26,146.89,147.18,10780.0,144.9896,145.2856,144.9206,145.2067,10780.0
2024-10-28 13:10:00,147.19,147.19,147.08,147.1,3715.0,145.2165,145.2165,145.108,145.1277,3715.0
2024-10-28 13:15:00,147.11,147.11,147.06,147.1,1830.0,145.1376,145.1376,145.0883,145.1277,1830.0
2024-10-28 13:20:00,147.1,147.27,147.05,147.27,2474.0,145.1277,145.2955,145.0784,145.2955,2474.0
2024-10-28 13:25:00,147.26,147.51,147.24,147.51,3091.0,145.2856,145.5323,145.2659,145.5323,3091.0
2024-10-28 13:30:00,147.55,147.66,147.38,147.66,9343.0,145.5717,145.6802,145.404,145.6802,9343.0
2024-10-28 13:35:00,147.66,147.77,147.64,147.71,7848.0,145.6802,145.7888,145.6605,145.7296,7848.0
2024-10-28 13:40:00,147.7,147.8,147.59,147.65,6908.0,145.7197,145.8184,145.6112,145.6704,6908.0
2024-10-28 13:45:00,147.66,147.66,147.35,147.39,5423.0,145.6802,145.6802,145.3744,145.4139,5423.0
2024-10-28 13:50:00,147.29,147.48,147.29,147.39,6015.0,145.3152,145.5027,145.3152,145.4139,6015.0
2024-10-28 13:55:00,147.34,147.41,147.3,147.35,4822.0,145.3645,145.4336,145.3251,145.3744,4822.0
2024-10-28 14:00:00,147.31,147.31,147.01,147.09,5864.0,145.3349,145.3349,145.039,145.1179,5864.0
2024-10-28 14:05:00,147.09,147.27,147.07,147.13,3604.0,145.1179,145.2955,145.0982,145.1573,3604.0
2024-10-28 14:10:00,147.17,147.17,147.0,147.12,3371.0,145.1968,145.1968,145.0291,145.1475,3371.0
2024-10-28 14:15:00,147.14,147.23,147.1,147.16,3672.0,145.1672,145.256,145.1277,145.1869,3672.0
2024-10-28 14:20:00,147.22,147.22,147.06,147.22,2364.0,145.2461,145.2461,145.0883,145.2461,2364.0
2024-10-28 14:25:00,147.25,147.39,147.25,147.34,3674.0,145.2757,145.4139,145.2757,145.3645,3674.0
2024-10-28 14:30:00,147.33,147.44,147.14,147.19,4883.0,145.3547,145.4632,145.1672,145.2165,4883.0
2024-10-28 14:35:00,147.19,147.28,147.18,147.28,1272.0,145.2165,145.3053,145.2067,145.3053,1272.0
2024-10-28 14:40:00,147.32,147.42,147.29,147.39,5823.0,145.3448,145.4435,145.3152,145.4139,5823.0
2024-10-28 14:45:00,147.41,147.56,147.38,147.56,3324.0,145.4336,145.5816,145.404,145.5816,3324.0
2024-10-28 14:50:00,147.54,147.88,147.53,147.86,6568.0,145.5619,145.8973,145.552,145.8776,6568.0
2024-10-28 14:55:00,147.81,147.81,147.59,147.59,4816.0,145.8282,145.8282,145.6112,145.6112,4816.0
2024-10-28 15:00:00,147.54,147.79,147.5,147.66,4121.0,145.5619,145.8085,145.5224,145.6802,4121.0
2024-10-28 15:05:00,147.66,147.66,147.5,147.5,4786.0,145.6802,145.6802,145.5224,145.5224,4786.0
2024-10-28 15:10:00,147.55,147.55,147.47,147.52,2295.0,145.5717,145.5717,145.4928,145.5421,2295.0
2024-10-28 15:15:00,147.53,147.59,147.37,147.52,11667.0,145.552,145.6112,145.3941,145.5421,11667.0
2024-10-28 15:20:00,147.48,147.61,147.45,147.6,3719.0,145.5027,145.6309,145.4731,145.621,3719.0
2024-10-28 15:25:00,147.59,147.75,147.47,147.72,10476.0,145.6112,145.769,145.4928,145.7394,10476.0
2024-10-28 15:30:00,147.72,147.97,147.7,147.97,15250.0,145.7394,145.9861,145.7197,145.9861,15250.0
2024-10-28 15:35:00,147.95,148.0,147.81,147.95,14588.0,145.9664,146.0157,145.8282,145.9664,14588.0
2024-10-28 15:40:00,147.95,148.24,147.94,148.08,9041.0,145.9664,146.2525,145.9565,146.0946,9041.0
2024-10-28 15:45:00,148.11,148.2,148.04,148.11,21272.0,146.1242,146.213,146.0551,146.1242,21272.0
2024-10-28 15:50:00,148.1,148.18,147.78,148.12,49353.0,146.1143,146.1933,145.7986,146.1341,49353.0
2024-10-28 15:55:00,148.12,148.23,147.71,147.76,147901.0,146.1341,146.2426,145.7296,145.7789,147901.0
2024-10-29 09:30:00,147.38,147.38,146.67,146.93,14092.0,145.404,145.404,144.7035,144.96,14092.0
2024-10-29 09:35:00,147.27,147.47,146.88,147.24,6252.0,145.2955,145.4928,144.9107,145.2659,6252.0
2024-10-29 09:40:00,147.06,147.38,146.64,146.67,5456.0,145.0883,145.404,144.6739,144.7035,5456.0
2024-10-29 09:45:00,146.58,147.01,146.28,146.87,9145.0,144.6147,145.039,144.3187,144.9008,9145.0
2024-10-29 09:50:00,146.77,147.05,146.56,146.98,7127.0,144.8022,145.0784,144.595,145.0094,7127.0
2024-10-29 09:55:00,147.04,147.24,146.15,146.22,8209.0,145.0686,145.2659,144.1905,144.2595,8209.0
2024-10-29 10:00:00,146.22,147.23,146.11,147.12,9239.0,144.2595,145.256,144.151,145.1475,9239.0
2024-10-29 10:05:00,147.22,147.45,147.12,147.39,9468.0,145.2461,145.4731,145.1475,145.4139,9468.0
2024-10-29 10:10:00,147.16,147.59,147.15,147.44,3555.0,145.1869,145.6112,145.1771,145.4632,3555.0
2024-10-29 10:15:00,147.44,147.8,147.27,147.68,10381.0,145.4632,145.8184,145.2955,145.7,10381.0
2024-10-29 10:20:00,147.75,148.55,147.74,148.52,9205.0,145.769,146.5583,145.7592,146.5287,9205.0
2024-10-29 10:25:00,148.59,148.68,147.86,147.91,17841.0,146.5978,146.6866,145.8776,145.9269,17841.0
2024-10-29 10:30:00,147.91,148.38,147.85,148.38,12268.0,145.9269,146.3906,145.8677,146.3906,12268.0
2024-10-29 10:35:00,148.49,149.09,148.35,149.09,10080.0,146.4991,147.0911,146.361,147.0911,10080.0
2024-10-29 10:40:00,149.09,149.36,149.07,149.18,12486.0,147.0911,147.3574,147.0713,147.1799,12486.0
2024-10-29 10:45:00,149.1,149.17,148.76,149.0,9359.0,147.1009,147.17,146.7655,147.0023,9359.0
2024-10-29 10:50:00,149.0,149.0,148.66,148.79,13928.0,147.0023,147.0023,146.6668,146.7951,13928.0
2024-10-29 10:55:00,148.9,149.25,148.83,148.88,7996.0,146.9036,147.2489,146.8346,146.8839,7996.0
2024-10-29 11:00:00,148.77,148.78,148.04,148.04,2906.0,146.7754,146.7852,146.0551,146.0551,2906.0
2024-10-29 11:05:00,148.05,148.21,147.87,147.89,5263.0,146.065,146.2229,145.8874,145.9072,5263.0
2024-10-29 11:10:00,147.89,147.94,147.77,147.83,8028.0,145.9072,145.9565,145.7888,145.848,8028.0
2024-10-29 11:15:00,147.83,148.29,147.74,148.27,7450.0,145.848,146.3018,145.7592,146.2821,7450.0
2024-10-29 11:20:00,148.27,148.44,148.16,148.31,8917.0,146.2821,146.4498,146.1735,146.3215,8917.0
2024-10-29 11:25:00,148.31,148.34,147.92,148.07,26076.0,146.3215,146.3511,145.9368,146.0847,26076.0
2024-10-29 11:30:00,148.04,148.05,147.72,147.72,2131.0,146.0551,146.065,145.7394,145.7394,2131.0
2024-10-29 11:35:00,147.65,148.02,147.54,148.01,5485.0,145.6704,146.0354,145.5619,146.0255,5485.0
2024-10-29 11:40:00,147.98,148.12,147.88,147.95,6221.0,145.996,146.1341,145.8973,145.9664,6221.0
2024-10-29 11:45:00,147.93,148.12,147.85,148.05,13585.0,145.9466,146.1341,145.8677,146.065,13585.0
2024-10-29 11:50:00,148.13,148.45,148.1,148.45,8237.0,146.1439,146.4596,146.1143,146.4596,8237.0
2024-10-29 11:55:00,148.39,148.49,148.3,148.3,4380.0,146.4005,146.4991,146.3117,146.3117,4380.0
2024-10-29 12:00:00,148.29,148.46,148.26,148.39,4249.0,146.3018,146.4695,146.2722,146.4005,4249.0
2024-10-29 12:05:00,148.37,148.7,148.33,148.63,7330.0,146.3807,146.7063,146.3413,146.6372,7330.0
2024-10-29 12:10:00,148.64,148.85,148.62,148.78,4491.0,146.6471,146.8543,146.6274,146.7852,4491.0
2024-10-29 12:15:00,148.78,148.78,148.53,148.67,6184.0,146.7852,146.7852,146.5386,146.6767,6184.0
2024-10-29 12:20:00,148.72,148.75,148.52,148.58,3390.0,146.726,146.7556,146.5287,146.5879,3390.0
2024-10-29 12:25:00,148.75,148.9,148.71,148.74,5210.0,146.7556,146.9036,146.7162,146.7458,5210.0
2024-10-29 12:30:00,148.69,148.73,148.24,148.53,11292.0,146.6964,146.7359,146.2525,146.5386,11292.0
2024-10-29 12:35:00,148.59,148.59,148.27,148.28,2470.0,146.5978,146.5978,146.2821,146.2919,2470.0
2024-10-29 12:40:00,148.31,148.31,148.12,148.27,2712.0,146.3215,146.3215,146.1341,146.2821,2712.0
2024-10-29 12:45:00,148.21,148.22,148.07,148.07,2883.0,146.2229,146.2327,146.0847,146.0847,2883.0
2024-10-29 12:50:00,148.07,148.18,148.05,148.18,3087.0,146.0847,146.1933,146.065,146.1933,3087.0
2024-10-29 12:55:00,148.24,148.42,148.18,148.26,4767.0,146.2525,146.4301,146.1933,146.2722,4767.0
2024-10-29 13:00:00,148.25,148.36,148.23,148.26,4699.0,146.2623,146.3709,146.2426,146.2722,4699.0
2024-10-29 13:05:00,148.16,148.16,147.94,147.94,3003.0,146.1735,146.1735,145.9565,145.9565,3003.0
2024-10-29 13:10:00,147.92,148.07,147.82,148.07,2698.0,145.9368,146.0847,145.8381,146.0847,2698.0
2024-10-29 13:15:00,148.1,148.18,148.04,148.18,3060.0,146.1143,146.1933,146.0551,146.1933,3060.0
2024-10-29 13:20:00,148.22,148.29,148.1,148.25,4305.0,146.2327,146.3018,146.1143,146.2623,4305.0
2024-10-29 13:25:00,148.29,148.29,148.07,148.13,4226.0,146.3018,146.3018,146.0847,146.1439,4226.0
2024-10-29 13:30:00,148.18,148.18,147.81,147.86,4735.0,146.1933,146.1933,145.8282,145.8776,4735.0
2024-10-29 13:35:00,147.79,147.82,147.74,147.81,3293.0,145.8085,145.8381,145.7592,145.8282,3293.0
2024-10-29 13:40:00,147.74,147.8,147.64,147.75,5206.0,145.7592,145.8184,145.6605,145.769,5206.0
2024-10-29 13:45:00,147.75,148.14,147.74,148.09,7640.0,145.769,146.1538,145.7592,146.1045,7640.0
2024-10-29 13:50:00,148.11,148.36,148.03,148.36,20031.0,146.1242,146.3709,146.0453,146.3709,20031.0
2024-10-29 13:55:00,148.36,148.48,148.31,148.31,5108.0,146.3709,146.4892,146.3215,146.3215,5108.0
2024-10-29 14:00:00,148.34,148.35,148.15,148.15,3325.0,146.3511,146.361,146.1637,146.1637,3325.0
2024-10-29 14:05:00,148.15,148.29,148.15,148.26,3604.0,146.1637,146.3018,146.1637,146.2722,3604.0
2024-10-29 14:10:00,148.25,148.25,148.07,148.13,3024.0,146.2623,146.2623,146.0847,146.1439,3024.0
2024-10-29 14:15:00,148.1,148.22,148.08,148.16,3417.0,146.1143,146.2327,146.0946,146.1735,3417.0
2024-10-29 14:20:00,148.16,148.16,147.96,147.97,4297.0,146.1735,146.1735,145.9762,145.9861,4297.0
2024-10-29 14:25:00,147.95,147.99,147.91,147.95,3060.0,145.9664,146.0058,145.9269,145.9664,3060.0
2024-10-29 14:30:00,147.99,148.15,147.99,148.15,14410.0,146.0058,146.1637,146.0058,146.1637,14410.0
2024-10-29 14:35:00,148.09,148.28,148.09,148.27,2511.0,146.1045,146.2919,146.1045,146.2821,2511.0
2024-10-29 14:40:00,148.22,148.31,148.2,148.28,3007.0,146.2327,146.3215,146.213,146.2919,3007.0
2024-10-29 14:45:00,148.26,148.39,148.19,148.19,5950.0,146.2722,146.4005,146.2031,146.2031,5950.0
2024-10-29 14:50:00,148.2,148.2,148.08,148.08,2709.0,146.213,146.213,146.0946,146.0946,2709.0
2024-10-29 14:55:00,148.02,148.07,147.81,147.94,4294.0,146.0354,146.0847,145.8282,145.9565,4294.0
2024-10-29 15:00:00,147.91,147.94,147.78,147.82,1759.0,145.9269,145.9565,145.7986,145.8381,1759.0
2024-10-29 15:05:00,147.84,148.08,147.83,148.08,12517.0,145.8578,146.0946,145.848,146.0946,12517.0
2024-10-29 15:10:00,148.12,148.16,147.8,147.85,11977.0,146.1341,146.1735,145.8184,145.8677,11977.0
2024-10-29 15:15:00,147.81,147.85,147.67,147.67,6192.0,145.8282,145.8677,145.6901,145.6901,6192.0
2024-10-29 15:20:00,147.69,147.75,147.5,147.54,22096.0,145.7098,145.769,145.5224,145.5619,22096.0
2024-10-29 15:25:00,147.53,147.77,147.5,147.72,16640.0,145.552,145.7888,145.5224,145.7394,16640.0
2024-10-29 15:30:00,147.74,147.75,147.59,147.68,19309.0,145.7592,145.769,145.6112,145.7,19309.0
2024-10-29 15:35:00,147.73,147.73,147.32,147.32,8461.0,145.7493,145.7493,145.3448,145.3448,8461.0
2024-10-29 15:40:00,147.28,147.54,147.28,147.47,8531.0,145.3053,145.5619,145.3053,145.4928,8531.0
2024-10-29 15:45:00,147.47,147.56,147.4,147.4,28005.0,145.4928,145.5816,145.4237,145.4237,28005.0
2024-10-29 15:50:00,147.38,147.42,147.27,147.34,26690.0,145.404,145.4435,145.2955,145.3645,26690.0
2024-10-29 15:55:00,147.36,147.56,147.15,147.24,114512.0,145.3843,145.5816,145.1771,145.2659,114512.0
2024-10-30 09:30:00,146.11,146.11,145.17,145.67,17117.0,144.151,144.151,143.2236,143.7169,17117.0
2024-10-30 09:35:00,145.92,146.4,145.92,146.23,4439.0,143.9636,144.4371,143.9636,144.2694,4439.0
2024-10-30 09:40:00,146.1,146.54,146.1,146.28,5434.0,144.1412,144.5753,144.1412,144.3187,5434.0
2024-10-30 09:45:00,146.22,146.83,145.97,146.83,5364.0,144.2595,144.8614,144.0129,144.8614,5364.0
2024-10-30 09:50:00,146.96,147.27,146.84,147.03,7997.0,144.9896,145.2955,144.8712,145.0587,7997.0
2024-10-30 09:55:00,147.02,147.55,146.91,147.43,5571.0,145.0488,145.5717,144.9403,145.4533,5571.0
2024-10-30 10:00:00,147.33,147.35,147.1,147.25,8505.0,145.3547,145.3744,145.1277,145.2757,8505.0
2024-10-30 10:05:00,147.26,147.68,147.26,147.59,6723.0,145.2856,145.7,145.2856,145.6112,6723.0
2024-10-30 10:10:00,147.56,147.9,147.25,147.9,12470.0,145.5816,145.917,145.2757,145.917,12470.0
2024-10-30 10:15:00,147.98,148.02,147.52,147.52,14010.0,145.996,146.0354,145.5421,145.5421,14010.0
2024-10-30 10:20:00,147.54,147.62,147.1,147.18,3946.0,145.5619,145.6408,145.1277,145.2067,3946.0
2024-10-30 10:25:00,147.18,147.18,147.0,147.01,4946.0,145.2067,145.2067,145.0291,145.039,4946.0
2024-10-30 10:30:00,147.16,147.16,146.8,146.93,8996.0,145.1869,145.1869,144.8318,144.96,8996.0
2024-10-30 10:35:00,146.99,147.15,146.91,146.99,8902.0,145.0192,145.1771,144.9403,145.0192,8902.0
2024-10-30 10:40:00,147.05,147.06,146.29,146.29,10371.0,145.0784,145.0883,144.3286,144.3286,10371.0
2024-10-30 10:45:00,146.22,146.36,146.13,146.26,10796.0,144.2595,144.3977,144.1708,144.299,10796.0
2024-10-30 10:50:00,146.31,146.32,146.11,146.21,3565.0,144.3483,144.3582,144.151,144.2497,3565.0
2024-10-30 10:55:00,146.12,146.21,145.78,145.8,10733.0,144.1609,144.2497,143.8254,143.8452,10733.0
2024-10-30 11:00:00,145.8,146.02,145.7,146.02,10420.0,143.8452,144.0622,143.7465,144.0622,10420.0
2024-10-30 11:05:00,145.9,145.91,145.84,145.87,828.0,143.9438,143.9537,143.8846,143.9142,828.0
2024-10-30 11:10:00,145.79,145.87,145.6,145.76,5110.0,143.8353,143.9142,143.6479,143.8057,5110.0
2024-10-30 11:15:00,145.74,145.74,145.54,145.54,1901.0,143.786,143.786,143.5887,143.5887,1901.0
2024-10-30 11:20:00,145.5,145.57,144.87,144.95,29862.0,143.5492,143.6183,142.9276,143.0066,29862.0
2024-10-30 11:25:00,144.95,145.05,144.81,144.84,6297.0,143.0066,143.1052,142.8685,142.8981,6297.0
2024-10-30 11:30:00,144.83,144.83,143.96,144.09,31872.0,142.8882,142.8882,142.0298,142.1581,31872.0
2024-10-30 11:35:00,144.1,144.47,144.07,144.41,15916.0,142.168,142.533,142.1384,142.4738,15916.0
2024-10-30 11:40:00,144.46,144.79,144.45,144.74,8524.0,142.5231,142.8487,142.5133,142.7994,8524.0
2024-10-30 11:45:00,144.74,144.86,144.58,144.86,33196.0,142.7994,142.9178,142.6415,142.9178,33196.0
2024-10-30 11:50:00,144.78,145.06,144.74,144.88,42979.0,142.8389,143.1151,142.7994,142.9375,42979.0
2024-10-30 11:55:00,144.91,144.91,144.57,144.64,4142.0,142.9671,142.9671,142.6317,142.7007,4142.0
2024-10-30 12:00:00,144.64,144.67,144.19,144.22,8081.0,142.7007,142.7303,142.2568,142.2864,8081.0
2024-10-30 12:05:00,144.25,144.25,143.98,144.06,11858.0,142.316,142.316,142.0496,142.1285,11858.0
2024-10-30 12:10:00,144.01,144.07,143.74,143.78,13624.0,142.0792,142.1384,141.8128,141.8523,13624.0
2024-10-30 12:15:00,143.81,143.81,143.32,143.47,20054.0,141.8819,141.8819,141.3984,141.5464,20054.0
2024-10-30 12:20:00,143.42,143.51,143.29,143.4,16201.0,141.4971,141.5859,141.3688,141.4774,16201.0
2024-10-30 12:25:00,143.4,143.65,143.24,143.43,12525.0,141.4774,141.724,141.3195,141.507,12525.0
2024-10-30 12:30:00,143.4,143.59,143.29,143.59,20830.0,141.4774,141.6648,141.3688,141.6648,20830.0
2024-10-30 12:35:00,143.65,143.91,143.59,143.69,22038.0,141.724,141.9805,141.6648,141.7635,22038.0
2024-10-30 12:40:00,143.65,143.73,143.47,143.47,10906.0,141.724,141.8029,141.5464,141.5464,10906.0
2024-10-30 12:45:00,143.54,143.78,143.47,143.69,21645.0,141.6155,141.8523,141.5464,141.7635,21645.0
2024-10-30 12:50:00,143.63,143.64,143.41,143.41,4102.0,141.7043,141.7141,141.4872,141.4872,4102.0
2024-10-30 12:55:00,143.39,143.58,143.28,143.5,9455.0,141.4675,141.6549,141.359,141.576,9455.0
2024-10-30 13:00:00,143.5,143.58,143.45,143.56,2244.0,141.576,141.6549,141.5267,141.6352,2244.0
2024-10-30 13:05:00,143.57,143.72,143.47,143.65,9185.0,141.6451,141.7931,141.5464,141.724,9185.0
2024-10-30 13:10:00,143.61,143.75,143.6,143.64,17904.0,141.6845,141.8227,141.6747,141.7141,17904.0
2024-10-30 13:15:00,143.64,143.65,143.59,143.63,4394.0,141.7141,141.724,141.6648,141.7043,4394.0
2024-10-30 13:20:00,143.62,143.64,143.27,143.27,5661.0,141.6944,141.7141,141.3491,141.3491,5661.0
2024-10-30 13:25:00,143.35,143.37,143.04,143.04,10552.0,141.428,141.4478,141.1222,141.1222,10552.0
2024-10-30 13:30:00,143.02,143.03,142.81,142.81,5467.0,141.1025,141.1123,140.8953,140.8953,5467.0
2024-10-30 13:35:00,142.84,143.12,142.84,142.93,6165.0,140.9249,141.2011,140.9249,141.0137,6165.0
2024-10-30 13:40:00,143.0,143.06,142.89,142.99,5198.0,141.0827,141.1419,140.9742,141.0729,5198.0
2024-10-30 13:45:00,142.99,143.08,142.95,143.04,4315.0,141.0729,141.1616,141.0334,141.1222,4315.0
2024-10-30 13:50:00,143.05,143.4,142.97,143.36,9450.0,141.1321,141.4774,141.0531,141.4379,9450.0
2024-10-30 13:55:00,143.41,143.46,143.31,143.42,6067.0,141.4872,141.5366,141.3886,141.4971,6067.0
2024-10-30 14:00:00,143.48,143.68,143.41,143.59,2917.0,141.5563,141.7536,141.4872,141.6648,2917.0
2024-10-30 14:05:00,143.6,143.65,143.58,143.6,2840.0,141.6747,141.724,141.6549,141.6747,2840.0
2024-10-30 14:10:00,143.6,143.77,143.59,143.77,3667.0,141.6747,141.8424,141.6648,141.8424,3667.0
2024-10-30 14:15:00,143.81,144.01,143.77,144.01,18334.0,141.8819,142.0792,141.8424,142.0792,18334.0
2024-10-30 14:20:00,144.01,144.12,144.0,144.05,4981.0,142.0792,142.1877,142.0693,142.1186,4981.0
2024-10-30 14:25:00,144.1,144.1,143.81,143.95,10508.0,142.168,142.168,141.8819,142.02,10508.0
2024-10-30 14:30:00,143.89,143.95,143.83,143.88,4493.0,141.9608,142.02,141.9016,141.9509,4493.0
2024-10-30 14:35:00,143.91,143.97,143.65,143.72,6966.0,141.9805,142.0397,141.724,141.7931,6966.0
2024-10-30 14:40:00,143.7,143.7,143.46,143.6,6277.0,141.7733,141.7733,141.5366,141.6747,6277.0
2024-10-30 14:45:00,143.64,143.82,143.55,143.78,3089.0,141.7141,141.8917,141.6253,141.8523,3089.0
2024-10-30 14:50:00,143.81,143.81,143.52,143.53,12331.0,141.8819,141.8819,141.5957,141.6056,12331.0
2024-10-30 14:55:00,143.52,143.79,143.48,143.74,4429.0,141.5957,141.8621,141.5563,141.8128,4429.0
2024-10-30 15:00:00,143.67,143.74,143.59,143.62,7489.0,141.7437,141.8128,141.6648,141.6944,7489.0
2024-10-30 15:05:00,143.6,143.75,143.48,143.72,5286.0,141.6747,141.8227,141.5563,141.7931,5286.0
2024-10-30 15:10:00,143.74,144.13,143.74,144.13,13554.0,141.8128,142.1976,141.8128,142.1976,13554.0
2024-10-30 15:15:00,144.14,144.14,143.8,143.91,6574.0,142.2074,142.2074,141.872,141.9805,6574.0
2024-10-30 15:20:00,143.89,143.91,143.76,143.81,5076.0,141.9608,141.9805,141.8325,141.8819,5076.0
2024-10-30 15:25:00,143.77,143.82,143.5,143.5,8735.0,141.8424,141.8917,141.576,141.576,8735.0
2024-10-30 15:30:00,143.55,143.59,143.33,143.49,27147.0,141.6253,141.6648,141.4083,141.5662,27147.0
2024-10-30 15:35:00,143.45,143.51,143.26,143.43,12870.0,141.5267,141.5859,141.3392,141.507,12870.0
2024-10-30 15:40:00,143.44,143.45,143.1,143.12,21834.0,141.5168,141.5267,141.1814,141.2011,21834.0
2024-10-30 15:45:00,143.14,143.42,143.12,143.17,37867.0,141.2208,141.4971,141.2011,141.2504,37867.0
2024-10-30 15:50:00,143.18,143.21,142.95,142.97,60881.0,141.2603,141.2899,141.0334,141.0531,60881.0
2024-10-30 15:55:00,142.97,142.99,142.55,142.72,170651.0,141.0531,141.0729,140.6388,140.8065,170651.0
2024-10-31 09:30:00,143.0,144.09,142.97,143.41,19824.0,141.0827,142.1581,141.0531,141.4872,19824.0
2024-10-31 09:35:00,143.06,143.95,142.73,143.94,6273.0,141.1419,142.02,140.8163,142.0101,6273.0
2024-10-31 09:40:00,143.75,144.0,143.46,143.71,8808.0,141.8227,142.0693,141.5366,141.7832,8808.0
2024-10-31 09:45:00,143.71,143.8,142.75,142.75,8500.0,141.7832,141.872,140.8361,140.8361,8500.0
2024-10-31 09:50:00,142.84,143.44,142.84,143.03,5206.0,140.9249,141.5168,140.9249,141.1123,5206.0
2024-10-31 09:55:00,143.04,143.4,142.97,143.36,3711.0,141.1222,141.4774,141.0531,141.4379,3711.0
2024-10-31 10:00:00,143.24,143.28,142.99,143.08,3867.0,141.3195,141.359,141.0729,141.1616,3867.0
2024-10-31 10:05:00,142.89,142.95,142.49,142.62,7970.0,140.9742,141.0334,140.5796,140.7078,7970.0
2024-10-31 10:10:00,142.58,142.67,142.31,142.53,3437.0,140.6684,140.7571,140.402,140.619,3437.0
2024-10-31 10:15:00,142.44,142.77,142.44,142.68,4349.0,140.5302,140.8558,140.5302,140.767,4349.0
2024-10-31 10:20:00,142.56,142.63,142.2,142.24,6740.0,140.6486,140.7177,140.2934,140.3329,6740.0
2024-10-31 10:25:00,142.24,142.24,141.95,142.05,9131.0,140.3329,140.3329,140.0468,140.1455,9131.0
2024-10-31 10:30:00,142.05,142.29,141.99,142.0,9922.0,140.1455,140.3822,140.0863,140.0961,9922.0
2024-10-31 10:35:00,142.01,142.07,141.85,141.87,8786.0,140.106,140.1652,139.9481,139.9679,8786.0
2024-10-31 10:40:00,141.88,141.88,141.63,141.65,3600.0,139.9777,139.9777,139.7311,139.7508,3600.0
2024-10-31 10:45:00,141.73,141.73,141.49,141.69,3420.0,139.8297,139.8297,139.593,139.7903,3420.0
2024-10-31 10:50:00,141.64,141.77,141.51,141.77,9129.0,139.741,139.8692,139.6127,139.8692,9129.0
2024-10-31 10:55:00,141.74,141.79,141.56,141.73,6367.0,139.8396,139.8889,139.662,139.8297,6367.0
2024-10-31 11:00:00,141.64,141.81,141.58,141.63,4682.0,139.741,139.9087,139.6818,139.7311,4682.0
2024-10-31 11:05:00,141.55,141.98,141.5,141.86,5225.0,139.6522,140.0764,139.6028,139.958,5225.0
2024-10-31 11:10:00,141.75,141.83,141.61,141.61,3506.0,139.8495,139.9284,139.7114,139.7114,3506.0
2024-10-31 11:15:00,141.61,141.73,141.5,141.56,5141.0,139.7114,139.8297,139.6028,139.662,5141.0
2024-10-31 11:20:00,141.57,141.72,141.51,141.56,3003.0,139.6719,139.8199,139.6127,139.662,3003.0
2024-10-31 11:25:00,141.69,141.69,141.11,141.17,8419.0,139.7903,139.7903,139.2181,139.2773,8419.0
2024-10-31 11:30:00,141.24,141.31,141.14,141.27,5459.0,139.3463,139.4154,139.2477,139.3759,5459.0
2024-10-31 11:35:00,141.18,141.22,141.1,141.1,2177.0,139.2871,139.3266,139.2082,139.2082,2177.0
2024-10-31 11:40:00,141.15,141.15,140.87,140.9,5074.0,139.2575,139.2575,138.9813,139.0109,5074.0
2024-10-31 11:45:00,140.9,140.99,140.78,140.92,8823.0,139.0109,139.0997,138.8925,139.0306,8823.0
2024-10-31 11:50:00,140.9,140.97,140.76,140.82,11383.0,139.0109,139.0799,138.8728,138.9319,11383.0
2024-10-31 11:55:00,140.83,141.52,140.8,141.44,17472.0,138.9418,139.6226,138.9122,139.5436,17472.0
2024-10-31 12:00:00,141.42,141.51,141.24,141.3,6872.0,139.5239,139.6127,139.3463,139.4055,6872.0
2024-10-31 12:05:00,141.29,141.34,140.92,140.92,3812.0,139.3956,139.445,139.0306,139.0306,3812.0
2024-10-31 12:10:00,140.92,141.36,140.92,141.28,4041.0,139.0306,139.4647,139.0306,139.3858,4041.0
2024-10-31 12:15:00,141.31,141.39,141.25,141.33,1795.0,139.4154,139.4943,139.3562,139.4351,1795.0
2024-10-31 12:20:00,141.34,141.63,141.33,141.46,3797.0,139.445,139.7311,139.4351,139.5634,3797.0
2024-10-31 12:25:00,141.46,141.72,141.45,141.71,10217.0,139.5634,139.8199,139.5535,139.81,10217.0
2024-10-31 12:30:00,141.65,141.75,141.53,141.67,4361.0,139.7508,139.8495,139.6324,139.7706,4361.0
2024-10-31 12:35:00,141.69,141.77,141.69,141.75,4418.0,139.7903,139.8692,139.7903,139.8495,4418.0
2024-10-31 12:40:00,141.74,141.95,141.7,141.89,3927.0,139.8396,140.0468,139.8002,139.9876,3927.0
2024-10-31 12:45:00,141.91,142.03,141.82,141.96,8003.0,140.0073,140.1257,139.9185,140.0567,8003.0
2024-10-31 12:50:00,142.02,142.26,141.98,142.22,3305.0,140.1159,140.3526,140.0764,140.3132,3305.0
2024-10-31 12:55:00,142.23,142.38,142.1,142.24,6753.0,140.323,140.471,140.1948,140.3329,6753.0
2024-10-31 13:00:00,142.28,142.43,142.24,142.34,4044.0,140.3724,140.5204,140.3329,140.4316,4044.0
2024-10-31 13:05:00,142.39,142.61,142.31,142.61,7742.0,140.4809,140.6979,140.402,140.6979,7742.0
2024-10-31 13:10:00,142.62,142.62,142.43,142.45,3615.0,140.7078,140.7078,140.5204,140.5401,3615.0
2024-10-31 13:15:00,142.5,142.5,142.17,142.19,6807.0,140.5894,140.5894,140.2638,140.2836,6807.0
2024-10-31 13:20:00,142.17,142.19,142.04,142.18,4246.0,140.2638,140.2836,140.1356,140.2737,4246.0
2024-10-31 13:25:00,142.19,142.28,142.15,142.19,2893.0,140.2836,140.3724,140.2441,140.2836,2893.0
2024-10-31 13:30:00,142.14,142.2,142.01,142.06,3226.0,140.2343,140.2934,140.106,140.1553,3226.0
2024-10-31 13:35:00,142.06,142.07,141.97,141.99,4899.0,140.1553,140.1652,140.0665,140.0863,4899.0
2024-10-31 13:40:00,141.99,142.02,141.87,141.97,4624.0,140.0863,140.1159,139.9679,140.0665,4624.0
2024-10-31 13:45:00,141.97,142.02,141.81,142.0,6090.0,140.0665,140.1159,139.9087,140.0961,6090.0
2024-10-31 13:50:00,142.07,142.11,141.93,141.99,5616.0,140.1652,140.2047,140.0271,140.0863,5616.0
2024-10-31 13:55:00,141.95,142.06,141.92,141.98,7454.0,140.0468,140.1553,140.0172,140.0764,7454.0
2024-10-31 14:00:00,141.97,142.16,141.96,142.13,4418.0,140.0665,140.254,140.0567,140.2244,4418.0
2024-10-31 14:05:00,142.23,142.28,142.15,142.15,6295.0,140.323,140.3724,140.2441,140.2441,6295.0
2024-10-31 14:10:00,142.18,142.37,142.17,142.25,3163.0,140.2737,140.4612,140.2638,140.3428,3163.0
2024-10-31 14:15:00,142.27,142.27,142.15,142.21,5007.0,140.3625,140.3625,140.2441,140.3033,5007.0
2024-10-31 14:20:00,142.21,142.34,142.21,142.34,3194.0,140.3033,140.4316,140.3033,140.4316,3194.0
2024-10-31 14:25:00,142.29,142.46,142.28,142.37,3256.0,140.3822,140.55,140.3724,140.4612,3256.0
2024-10-31 14:30:00,142.38,142.41,142.16,142.24,9530.0,140.471,140.5006,140.254,140.3329,9530.0
2024-10-31 14:35:00,142.31,142.47,142.31,142.39,1494.0,140.402,140.5598,140.402,140.4809,1494.0
2024-10-31 14:40:00,142.47,142.55,142.4,142.5,3444.0,140.5598,140.6388,140.4908,140.5894,3444.0
2024-10-31 14:45:00,142.61,142.85,142.54,142.74,4689.0,140.6979,140.9347,140.6289,140.8262,4689.0
2024-10-31 14:50:00,142.74,142.75,142.63,142.66,2811.0,140.8262,140.8361,140.7177,140.7473,2811.0
2024-10-31 14:55:00,142.65,142.69,142.6,142.65,4891.0,140.7374,140.7769,140.6881,140.7374,4891.0
2024-10-31 15:00:00,142.68,142.68,142.52,142.56,3447.0,140.767,140.767,140.6092,140.6486,3447.0
2024-10-31 15:05:00,142.52,142.67,142.39,142.65,8499.0,140.6092,140.7571,140.4809,140.7374,8499.0
2024-10-31 15:10:00,142.6,142.61,142.35,142.43,4852.0,140.6881,140.6979,140.4414,140.5204,4852.0
2024-10-31 15:15:00,142.44,142.5,142.31,142.4,7095.0,140.5302,140.5894,140.402,140.4908,7095.0
2024-10-31 15:20:00,142.44,142.74,142.43,142.56,14234.0,140.5302,140.8262,140.5204,140.6486,14234.0
2024-10-31 15:25:00,142.54,142.56,142.23,142.36,10279.0,140.6289,140.6486,140.323,140.4513,10279.0
2024-10-31 15:30:00,142.33,142.36,142.11,142.15,10702.0,140.4217,140.4513,140.2047,140.2441,10702.0
2024-10-31 15:35:00,142.13,142.2,141.94,141.96,7936.0,140.2244,140.2934,140.0369,140.0567,7936.0
2024-10-31 15:40:00,141.93,142.18,141.92,142.09,12350.0,140.0271,140.2737,140.0172,140.1849,12350.0
2024-10-31 15:45:00,142.09,142.26,142.07,142.18,17532.0,140.1849,140.3526,140.1652,140.2737,17532.0
2024-10-31 15:50:00,142.17,142.17,141.75,141.88,28160.0,140.2638,140.2638,139.8495,139.9777,28160.0
2024-10-31 15:55:00,141.84,142.04,141.64,141.83,135366.0,139.9383,140.1356,139.741,139.9284,135366.0
2024-11-01 09:30:00,141.81,142.99,141.81,142.51,12441.0,139.9087,141.0729,139.9087,140.5993,12441.0
2024-11-01 09:35:00,142.77,142.94,142.29,142.94,3505.0,140.8558,141.0235,140.3822,141.0235,3505.0
2024-11-01 09:40:00,142.62,142.67,142.38,142.53,1999.0,140.7078,140.7571,140.471,140.619,1999.0
2024-11-01 09:45:00,142.69,143.12,142.39,142.99,7132.0,140.7769,141.2011,140.4809,141.0729,7132.0
2024-11-01 09:50:00,142.87,143.23,142.87,142.91,3817.0,140.9545,141.3096,140.9545,140.9939,3817.0
2024-11-01 09:55:00,143.03,143.03,142.62,142.63,8518.0,141.1123,141.1123,140.7078,140.7177,8518.0
2024-11-01 10:00:00,142.78,143.08,142.47,142.98,10560.0,140.8657,141.1616,140.5598,141.063,10560.0
2024-11-01 10:05:00,143.02,143.4,142.92,143.3,9889.0,141.1025,141.4774,141.0038,141.3787,9889.0
2024-11-01 10:10:00,143.28,143.38,143.27,143.35,1800.0,141.359,141.4576,141.3491,141.428,1800.0
2024-11-01 10:15:00,143.34,143.43,142.99,143.1,11188.0,141.4182,141.507,141.0729,141.1814,11188.0
2024-11-01 10:20:00,143.13,143.13,142.82,142.82,2583.0,141.211,141.211,140.9051,140.9051,2583.0
2024-11-01 10:25:00,142.95,143.03,142.82,142.95,2237.0,141.0334,141.1123,140.9051,141.0334,2237.0
2024-11-01 10:30:00,143.1,143.1,142.23,142.58,8686.0,141.1814,141.1814,140.323,140.6684,8686.0
2024-11-01 10:35:00,142.59,142.59,142.37,142.47,610.0,140.6782,140.6782,140.4612,140.5598,610.0
2024-11-01 10:40:00,142.4,142.45,142.02,142.12,6243.0,140.4908,140.5401,140.1159,140.2145,6243.0
2024-11-01 10:45:00,142.18,142.25,141.91,142.25,8173.0,140.2737,140.3428,140.0073,140.3428,8173.0
2024-11-01 10:50:00,142.25,142.28,142.06,142.18,2886.0,140.3428,140.3724,140.1553,140.2737,2886.0
2024-11-01 10:55:00,142.15,142.23,141.98,142.15,9468.0,140.2441,140.323,140.0764,140.2441,9468.0
2024-11-01 11:00:00,142.15,142.25,142.01,142.13,4667.0,140.2441,140.3428,140.106,140.2244,4667.0
2024-11-01 11:05:00,142.14,142.38,142.07,142.36,2541.0,140.2343,140.471,140.1652,140.4513,2541.0
2024-11-01 11:10:00,142.34,142.8,142.21,142.8,3677.0,140.4316,140.8854,140.3033,140.8854,3677.0
2024-11-01 11:15:00,142.76,142.95,142.76,142.89,3277.0,140.8459,141.0334,140.8459,140.9742,3277.0
2024-11-01 11:20:00,142.88,142.93,142.78,142.85,1350.0,140.9643,141.0137,140.8657,140.9347,1350.0
2024-11-01 11:25:00,142.89,143.36,142.85,143.26,5822.0,140.9742,141.4379,140.9347,141.3392,5822.0
2024-11-01 11:30:00,143.34,143.34,143.06,143.17,4391.0,141.4182,141.4182,141.1419,141.2504,4391.0
2024-11-01 11:35:00,143.17,143.41,143.16,143.41,1121.0,141.2504,141.4872,141.2406,141.4872,1121.0
2024-11-01 11:40:00,143.4,143.62,143.33,143.62,3722.0,141.4774,141.6944,141.4083,141.6944,3722.0
2024-11-01 11:45:00,143.59,143.59,143.32,143.32,4452.0,141.6648,141.6648,141.3984,141.3984,4452.0
2024-11-01 11:50:00,143.34,143.54,143.23,143.54,3715.0,141.4182,141.6155,141.3096,141.6155,3715.0
2024-11-01 11:55:00,143.54,143.54,143.38,143.45,5201.0,141.6155,141.6155,141.4576,141.5267,5201.0
2024-11-01 12:00:00,143.5,143.7,143.5,143.64,3396.0,141.576,141.7733,141.576,141.7141,3396.0
2024-11-01 12:05:00,143.68,143.76,143.52,143.52,6960.0,141.7536,141.8325,141.5957,141.5957,6960.0
2024-11-01 12:10:00,143.56,143.63,143.55,143.63,1653.0,141.6352,141.7043,141.6253,141.7043,1653.0
2024-11-01 12:15:00,143.6,143.66,143.3,143.65,9010.0,141.6747,141.7339,141.3787,141.724,9010.0
2024-11-01 12:20:00,143.65,143.72,143.59,143.72,2420.0,141.724,141.7931,141.6648,141.7931,2420.0
2024-11-01 12:25:00,143.67,143.87,143.34,143.37,12646.0,141.7437,141.9411,141.4182,141.4478,12646.0
2024-11-01 12:30:00,143.37,143.62,143.37,143.5,4210.0,141.4478,141.6944,141.4478,141.576,4210.0
2024-11-01 12:35:00,143.47,143.5,143.33,143.48,2404.0,141.5464,141.576,141.4083,141.5563,2404.0
2024-11-01 12:40:00,143.5,143.5,143.18,143.23,5732.0,141.576,141.576,141.2603,141.3096,5732.0
2024-11-01 12:45:00,143.17,143.34,143.14,143.34,1898.0,141.2504,141.4182,141.2208,141.4182,1898.0
2024-11-01 12:50:00,143.34,143.41,143.22,143.26,2129.0,141.4182,141.4872,141.2998,141.3392,2129.0
2024-11-01 12:55:00,143.22,143.3,143.17,143.3,5256.0,141.2998,141.3787,141.2504,141.3787,5256.0
2024-11-01 13:00:00,143.29,143.34,143.24,143.28,1842.0,141.3688,141.4182,141.3195,141.359,1842.0
2024-11-01 13:05:00,143.24,143.58,143.21,143.41,5065.0,141.3195,141.6549,141.2899,141.4872,5065.0
2024-11-01 13:10:00,143.42,143.59,143.34,143.59,2457.0,141.4971,141.6648,141.4182,141.6648,2457.0
2024-11-01 13:15:00,143.58,143.58,143.48,143.56,2598.0,141.6549,141.6549,141.5563,141.6352,2598.0
2024-11-01 13:20:00,143.59,143.67,143.51,143.55,2909.0,141.6648,141.7437,141.5859,141.6253,2909.0
2024-11-01 13:25:00,143.46,143.62,143.45,143.62,1251.0,141.5366,141.6944,141.5267,141.6944,1251.0
2024-11-01 13:30:00,143.64,143.64,143.14,143.22,6781.0,141.7141,141.7141,141.2208,141.2998,6781.0
2024-11-01 13:35:00,143.28,143.28,142.98,143.11,7841.0,141.359,141.359,141.063,141.1912,7841.0
2024-11-01 13:40:00,143.12,143.43,143.12,143.38,11921.0,141.2011,141.507,141.2011,141.4576,11921.0
2024-11-01 13:45:00,143.34,143.42,143.22,143.22,1412.0,141.4182,141.4971,141.2998,141.2998,1412.0
2024-11-01 13:50:00,143.27,143.27,143.04,143.04,6855.0,141.3491,141.3491,141.1222,141.1222,6855.0
2024-11-01 13:55:00,142.98,143.03,142.82,142.94,4071.0,141.063,141.1123,140.9051,141.0235,4071.0
2024-11-01 14:00:00,142.94,143.39,142.94,143.39,3634.0,141.0235,141.4675,141.0235,141.4675,3634.0
2024-11-01 14:05:00,143.49,143.54,143.25,143.29,2356.0,141.5662,141.6155,141.3294,141.3688,2356.0
2024-11-01 14:10:00,143.32,143.37,143.27,143.27,2793.0,141.3984,141.4478,141.3491,141.3491,2793.0
2024-11-01 14:15:00,143.25,143.43,143.21,143.43,4171.0,141.3294,141.507,141.2899,141.507,4171.0
2024-11-01 14:20:00,143.35,143.63,143.35,143.63,1701.0,141.428,141.7043,141.428,141.7043,1701.0
2024-11-01 14:25:00,143.65,143.85,143.64,143.85,1537.0,141.724,141.9213,141.7141,141.9213,1537.0
2024-11-01 14:30:00,143.77,143.83,143.62,143.65,3603.0,141.8424,141.9016,141.6944,141.724,3603.0
2024-11-01 14:35:00,143.67,143.76,143.62,143.62,2564.0,141.7437,141.8325,141.6944,141.6944,2564.0
2024-11-01 14:40:00,143.69,143.81,143.66,143.81,1754.0,141.7635,141.8819,141.7339,141.8819,1754.0
2024-11-01 14:45:00,143.78,143.8,143.62,143.68,4003.0,141.8523,141.872,141.6944,141.7536,4003.0
2024-11-01 14:50:00,143.72,143.76,143.64,143.69,1268.0,141.7931,141.8325,141.7141,141.7635,1268.0
2024-11-01 14:55:00,143.72,143.74,143.58,143.65,2684.0,141.7931,141.8128,141.6549,141.724,2684.0
2024-11-01 15:00:00,143.6,143.6,143.49,143.5,9983.0,141.6747,141.6747,141.5662,141.576,9983.0
2024-11-01 15:05:00,143.57,143.65,143.5,143.65,5812.0,141.6451,141.724,141.576,141.724,5812.0
2024-11-01 15:10:00,143.65,143.65,143.4,143.44,8237.0,141.724,141.724,141.4774,141.5168,8237.0
2024-11-01 15:15:00,143.44,143.6,143.41,143.41,5576.0,141.5168,141.6747,141.4872,141.4872,5576.0
2024-11-01 15:20:00,143.51,143.65,143.41,143.57,9137.0,141.5859,141.724,141.4872,141.6451,9137.0
2024-11-01 15:25:00,143.5,143.59,143.38,143.45,5696.0,141.576,141.6648,141.4576,141.5267,5696.0
2024-11-01 15:30:00,143.42,143.82,143.4,143.77,15516.0,141.4971,141.8917,141.4774,141.8424,15516.0
2024-11-01 15:35:00,143.82,144.09,143.72,143.86,14434.0,141.8917,142.1581,141.7931,141.9312,14434.0
2024-11-01 15:40:00,143.93,144.1,143.89,143.91,10046.0,142.0003,142.168,141.9608,141.9805,10046.0
2024-11-01 15:45:00,143.88,143.88,143.6,143.68,13480.0,141.9509,141.9509,141.6747,141.7536,13480.0
2024-11-01 15:50:00,143.68,143.79,143.57,143.71,27521.0,141.7536,141.8621,141.6451,141.7832,27521.0
2024-11-01 15:55:00,143.72,143.78,143.5,143.54,64518.0,141.7931,141.8523,141.576,141.6155,64518.0
2024-11-04 09:30:00,143.17,143.32,142.09,142.27,49979.0,141.2504,141.3984,140.1849,140.3625,49979.0
2024-11-04 09:35:00,142.3,143.36,142.3,143.3,16387.0,140.3921,141.4379,140.3921,141.3787,16387.0
2024-11-04 09:40:00,143.42,144.24,143.2,144.23,9136.0,141.4971,142.3061,141.28,142.2962,9136.0
2024-11-04 09:45:00,144.2,144.29,143.65,143.67,53249.0,142.2666,142.3554,141.724,141.7437,53249.0
2024-11-04 09:50:00,143.66,143.68,143.28,143.47,18528.0,141.7339,141.7536,141.359,141.5464,18528.0
2024-11-04 09:55:00,143.52,143.77,143.25,143.69,11254.0,141.5957,141.8424,141.3294,141.7635,11254.0
2024-11-04 10:00:00,143.61,144.28,143.61,144.28,13152.0,141.6845,142.3456,141.6845,142.3456,13152.0
2024-11-04 10:05:00,144.23,144.89,144.2,144.75,11265.0,142.2962,142.9474,142.2666,142.8093,11265.0
2024-11-04 10:10:00,144.78,144.8,144.52,144.71,18590.0,142.8389,142.8586,142.5823,142.7698,18590.0
2024-11-04 10:15:00,144.83,144.83,143.96,144.06,7471.0,142.8882,142.8882,142.0298,142.1285,7471.0
2024-11-04 10:20:00,144.09,144.38,144.03,144.38,3750.0,142.1581,142.4442,142.0989,142.4442,3750.0
2024-11-04 10:25:00,144.44,144.48,144.24,144.29,5541.0,142.5034,142.5429,142.3061,142.3554,5541.0
2024-11-04 10:30:00,144.47,144.76,144.32,144.35,5541.0,142.533,142.8191,142.385,142.4146,5541.0
2024-11-04 10:35:00,144.34,144.66,144.34,144.54,1600.0,142.4048,142.7205,142.4048,142.6021,1600.0
2024-11-04 10:40:00,144.55,144.73,144.38,144.59,2878.0,142.6119,142.7895,142.4442,142.6514,2878.0
2024-11-04 10:45:00,144.59,144.67,144.26,144.58,8830.0,142.6514,142.7303,142.3258,142.6415,8830.0
2024-11-04 10:50:00,144.54,144.8,144.54,144.8,4689.0,142.6021,142.8586,142.6021,142.8586,4689.0
2024-11-04 10:55:00,144.85,145.0,144.76,144.94,7286.0,142.9079,143.0559,142.8191,142.9967,7286.0
2024-11-04 11:00:00,144.89,145.2,144.6,145.03,24174.0,142.9474,143.2532,142.6613,143.0855,24174.0
2024-11-04 11:05:00,145.03,145.1,144.8,144.8,6406.0,143.0855,143.1546,142.8586,142.8586,6406.0
2024-11-04 11:10:00,144.88,145.1,144.87,144.91,21333.0,142.9375,143.1546,142.9276,142.9671,21333.0
2024-11-04 11:15:00,144.97,145.07,144.58,144.63,16840.0,143.0263,143.125,142.6415,142.6909,16840.0
2024-11-04 11:20:00,144.62,144.64,144.5,144.5,939.0,142.681,142.7007,142.5626,142.5626,939.0
2024-11-04 11:25:00,144.5,144.5,144.32,144.32,2822.0,142.5626,142.5626,142.385,142.385,2822.0
2024-11-04 11:30:00,144.18,144.18,143.54,143.67,3424.0,142.2469,142.2469,141.6155,141.7437,3424.0
2024-11-04 11:35:00,143.77,143.94,143.49,143.6,2503.0,141.8424,142.0101,141.5662,141.6747,2503.0
2024-11-04 11:40:00,143.44,143.8,143.11,143.11,10726.0,141.5168,141.872,141.1912,141.1912,10726.0
2024-11-04 11:45:00,143.09,143.18,142.83,142.96,3664.0,141.1715,141.2603,140.915,141.0433,3664.0
2024-11-04 11:50:00,142.91,143.27,142.84,143.21,5310.0,140.9939,141.3491,140.9249,141.2899,5310.0
2024-11-04 11:55:00,143.17,143.21,143.05,143.19,8314.0,141.2504,141.2899,141.1321,141.2702,8314.0
2024-11-04 12:00:00,143.18,143.18,142.89,142.89,3914.0,141.2603,141.2603,140.9742,140.9742,3914.0
2024-11-04 12:05:00,143.02,143.04,142.85,142.91,2597.0,141.1025,141.1222,140.9347,140.9939,2597.0
2024-11-04 12:10:00,142.89,143.02,142.85,143.01,7085.0,140.9742,141.1025,140.9347,141.0926,7085.0
2024-11-04 12:15:00,143.01,143.19,143.01,143.18,3533.0,141.0926,141.2702,141.0926,141.2603,3533.0
2024-11-04 12:20:00,143.14,143.27,143.09,143.27,2099.0,141.2208,141.3491,141.1715,141.3491,2099.0
2024-11-04 12:25:00,143.28,143.53,143.28,143.53,2685.0,141.359,141.6056,141.359,141.6056,2685.0
2024-11-04 12:30:00,143.53,143.7,143.45,143.5,4280.0,141.6056,141.7733,141.5267,141.576,4280.0
2024-11-04 12:35:00,143.44,143.57,143.41,143.48,3189.0,141.5168,141.6451,141.4872,141.5563,3189.0
2024-11-04 12:40:00,143.56,143.78,143.55,143.77,3511.0,141.6352,141.8523,141.6253,141.8424,3511.0
2024-11-04 12:45:00,143.77,143.77,143.57,143.67,1633.0,141.8424,141.8424,141.6451,141.7437,1633.0
2024-11-04 12:50:00,143.64,143.71,143.56,143.56,4106.0,141.7141,141.7832,141.6352,141.6352,4106.0
2024-11-04 12:55:00,143.58,143.58,143.48,143.56,1255.0,141.6549,141.6549,141.5563,141.6352,1255.0
2024-11-04 13:00:00,143.54,143.58,143.43,143.53,2859.0,141.6155,141.6549,141.507,141.6056,2859.0
2024-11-04 13:05:00,143.51,143.62,143.4,143.44,6439.0,141.5859,141.6944,141.4774,141.5168,6439.0
2024-11-04 13:10:00,143.48,143.75,143.48,143.75,1919.0,141.5563,141.8227,141.5563,141.8227,1919.0
2024-11-04 13:15:00,143.57,143.71,143.57,143.66,716.0,141.6451,141.7832,141.6451,141.7339,716.0
2024-11-04 13:20:00,143.61,143.65,143.51,143.58,1330.0,141.6845,141.724,141.5859,141.6549,1330.0
2024-11-04 13:25:00,143.69,143.73,143.67,143.67,500.0,141.7635,141.8029,141.7437,141.7437,500.0
2024-11-04 13:30:00,143.61,143.61,143.43,143.49,2540.0,141.6845,141.6845,141.507,141.5662,2540.0
2024-11-04 13:35:00,143.44,143.52,143.31,143.35,2002.0,141.5168,141.5957,141.3886,141.428,2002.0
2024-11-04 13:40:00,143.28,143.39,143.22,143.24,8498.0,141.359,141.4675,141.2998,141.3195,8498.0
2024-11-04 13:45:00,143.24,143.32,143.14,143.14,3515.0,141.3195,141.3984,141.2208,141.2208,3515.0
2024-11-04 13:50:00,143.19,143.34,143.1,143.1,9258.0,141.2702,141.4182,141.1814,141.1814,9258.0
2024-11-04 13:55:00,143.11,143.26,143.03,143.14,4993.0,141.1912,141.3392,141.1123,141.2208,4993.0
2024-11-04 14:00:00,143.16,143.24,143.14,143.16,2175.0,141.2406,141.3195,141.2208,141.2406,2175.0
2024-11-04 14:05:00,143.11,143.34,143.05,143.27,6648.0,141.1912,141.4182,141.1321,141.3491,6648.0
2024-11-04 14:10:00,143.3,143.73,143.29,143.69,24627.0,141.3787,141.8029,141.3688,141.7635,24627.0
2024-11-04 14:15:00,143.73,143.74,143.62,143.69,5725.0,141.8029,141.8128,141.6944,141.7635,5725.0
2024-11-04 14:20:00,143.66,143.91,143.66,143.77,7874.0,141.7339,141.9805,141.7339,141.8424,7874.0
2024-11-04 14:25:00,143.77,143.82,143.56,143.57,3499.0,141.8424,141.8917,141.6352,141.6451,3499.0
2024-11-04 14:30:00,143.47,143.65,143.44,143.57,2000.0,141.5464,141.724,141.5168,141.6451,2000.0
2024-11-04 14:35:00,143.64,143.65,143.43,143.43,1886.0,141.7141,141.724,141.507,141.507,1886.0
2024-11-04 14:40:00,143.49,143.53,143.42,143.5,1952.0,141.5662,141.6056,141.4971,141.576,1952.0
2024-11-04 14:45:00,143.47,143.48,143.28,143.28,1939.0,141.5464,141.5563,141.359,141.359,1939.0
2024-11-04 14:50:00,143.29,143.37,143.29,143.29,600.0,141.3688,141.4478,141.3688,141.3688,600.0
2024-11-04 14:55:00,143.31,143.36,143.21,143.21,6713.0,141.3886,141.4379,141.2899,141.2899,6713.0
2024-11-04 15:00:00,143.2,143.26,143.16,143.19,2296.0,141.28,141.3392,141.2406,141.2702,2296.0
2024-11-04 15:05:00,143.17,143.36,143.17,143.31,3426.0,141.2504,141.4379,141.2504,141.3886,3426.0
2024-11-04 15:10:00,143.32,143.44,143.28,143.36,4300.0,141.3984,141.5168,141.359,141.4379,4300.0
2024-11-04 15:15:00,143.24,143.25,143.03,143.03,3577.0,141.3195,141.3294,141.1123,141.1123,3577.0
2024-11-04 15:20:00,143.04,143.06,142.78,142.99,9358.0,141.1222,141.1419,140.8657,141.0729,9358.0
2024-11-04 15:25:00,143.0,143.12,143.0,143.02,6122.0,141.0827,141.2011,141.0827,141.1025,6122.0
2024-11-04 15:30:00,143.02,143.06,142.72,142.72,12923.0,141.1025,141.1419,140.8065,140.8065,12923.0
2024-11-04 15:35:00,142.8,142.8,142.42,142.5,10254.0,140.8854,140.8854,140.5105,140.5894,10254.0
2024-11-04 15:40:00,142.48,142.61,142.42,142.56,9056.0,140.5697,140.6979,140.5105,140.6486,9056.0
2024-11-04 15:45:00,142.58,142.95,142.55,142.63,14442.0,140.6684,141.0334,140.6388,140.7177,14442.0
2024-11-04 15:50:00,142.66,142.87,142.56,142.79,26665.0,140.7473,140.9545,140.6486,140.8755,26665.0
2024-11-04 15:55:00,142.76,142.76,142.39,142.58,87279.0,140.8459,140.8459,140.4809,140.6684,87279.0
2024-11-05 09:30:00,142.56,143.03,142.45,142.8,29036.0,140.6486,141.1123,140.5401,140.8854,29036.0
2024-11-05 09:35:00,143.45,143.45,142.09,142.09,13346.0,141.5267,141.5267,140.1849,140.1849,13346.0
2024-11-05 09:40:00,142.4,142.93,141.33,142.31,22117.0,140.4908,141.0137,139.4351,140.402,22117.0
2024-11-05 09:45:00,142.4,142.55,142.09,142.37,9140.0,140.4908,140.6388,140.1849,140.4612,9140.0
2024-11-05 09:50:00,142.15,142.7,141.85,142.61,15716.0,140.2441,140.7867,139.9481,140.6979,15716.0
2024-11-05 09:55:00,142.71,143.05,142.69,142.89,13347.0,140.7966,141.1321,140.7769,140.9742,13347.0
2024-11-05 10:00:00,142.86,143.11,142.64,142.94,8568.0,140.9446,141.1912,140.7275,141.0235,8568.0
2024-11-05 10:05:00,142.99,143.0,142.78,142.84,2947.0,141.0729,141.0827,140.8657,140.9249,2947.0
2024-11-05 10:10:00,142.86,142.94,142.58,142.79,4458.0,140.9446,141.0235,140.6684,140.8755,4458.0
2024-11-05 10:15:00,142.91,142.91,142.7,142.7,1300.0,140.9939,140.9939,140.7867,140.7867,1300.0
2024-11-05 10:20:00,142.93,143.25,142.72,143.19,3244.0,141.0137,141.3294,140.8065,141.2702,3244.0
2024-11-05 10:25:00,143.19,143.42,143.12,143.13,5153.0,141.2702,141.4971,141.2011,141.211,5153.0
2024-11-05 10:30:00,143.28,143.64,143.27,143.64,6800.0,141.359,141.7141,141.3491,141.7141,6800.0
2024-11-05 10:35:00,143.53,143.99,143.5,143.92,4026.0,141.6056,142.0594,141.576,141.9904,4026.0
2024-11-05 10:40:00,143.98,144.5,143.89,144.27,15523.0,142.0496,142.5626,141.9608,142.3357,15523.0
2024-11-05 10:45:00,144.34,144.64,144.2,144.44,2071.0,142.4048,142.7007,142.2666,142.5034,2071.0
2024-11-05 10:50:00,144.56,144.75,144.23,144.31,5800.0,142.6218,142.8093,142.2962,142.3752,5800.0
2024-11-05 10:55:00,144.18,144.18,143.56,143.56,4419.0,142.2469,142.2469,141.6352,141.6352,4419.0
2024-11-05 11:00:00,143.74,143.87,143.7,143.87,2695.0,141.8128,141.9411,141.7733,141.9411,2695.0
2024-11-05 11:05:00,143.86,143.94,143.78,143.94,900.0,141.9312,142.0101,141.8523,142.0101,900.0
2024-11-05 11:10:00,143.94,144.71,143.83,144.71,55122.0,142.0101,142.7698,141.9016,142.7698,55122.0
2024-11-05 11:15:00,144.71,145.19,144.67,144.69,6695.0,142.7698,143.2434,142.7303,142.7501,6695.0
2024-11-05 11:20:00,144.72,145.05,144.71,144.96,1950.0,142.7797,143.1052,142.7698,143.0164,1950.0
2024-11-05 11:25:00,144.92,144.99,144.64,144.68,6019.0,142.977,143.046,142.7007,142.7402,6019.0
2024-11-05 11:30:00,144.65,144.7,144.54,144.61,5066.0,142.7106,142.7599,142.6021,142.6711,5066.0
2024-11-05 11:35:00,144.61,144.66,144.42,144.48,2727.0,142.6711,142.7205,142.4837,142.5429,2727.0
2024-11-05 11:40:00,144.49,144.67,144.44,144.67,3385.0,142.5527,142.7303,142.5034,142.7303,3385.0
2024-11-05 11:45:00,144.6,144.78,144.6,144.69,1319.0,142.6613,142.8389,142.6613,142.7501,1319.0
2024-11-05 11:50:00,144.79,144.8,144.6,144.7,6630.0,142.8487,142.8586,142.6613,142.7599,6630.0
2024-11-05 11:55:00,144.69,144.71,144.58,144.65,2703.0,142.7501,142.7698,142.6415,142.7106,2703.0
2024-11-05 12:00:00,144.68,144.68,144.5,144.5,1845.0,142.7402,142.7402,142.5626,142.5626,1845.0
2024-11-05 12:05:00,144.37,144.52,144.25,144.4,9382.0,142.4344,142.5823,142.316,142.4639,9382.0
2024-11-05 12:10:00,144.47,144.47,144.32,144.41,1200.0,142.533,142.533,142.385,142.4738,1200.0
2024-11-05 12:15:00,144.41,144.6,144.35,144.6,2057.0,142.4738,142.6613,142.4146,142.6613,2057.0
2024-11-05 12:20:00,144.54,144.6,144.49,144.54,1110.0,142.6021,142.6613,142.5527,142.6021,1110.0
2024-11-05 12:25:00,144.51,144.59,144.46,144.51,3805.0,142.5725,142.6514,142.5231,142.5725,3805.0
2024-11-05 12:30:00,144.58,144.63,144.49,144.49,4191.0,142.6415,142.6909,142.5527,142.5527,4191.0
2024-11-05 12:35:00,144.56,144.56,144.43,144.43,1043.0,142.6218,142.6218,142.4935,142.4935,1043.0
2024-11-05 12:40:00,144.36,144.36,144.27,144.28,784.0,142.4245,142.4245,142.3357,142.3456,784.0
2024-11-05 12:45:00,144.23,144.47,144.23,144.44,1880.0,142.2962,142.533,142.2962,142.5034,1880.0
2024-11-05 12:50:00,144.36,144.39,144.29,144.36,825.0,142.4245,142.4541,142.3554,142.4245,825.0
2024-11-05 12:55:00,144.37,144.68,144.37,144.57,1571.0,142.4344,142.7402,142.4344,142.6317,1571.0
2024-11-05 13:00:00,144.58,144.7,144.49,144.7,1968.0,142.6415,142.7599,142.5527,142.7599,1968.0
2024-11-05 13:05:00,144.6,144.68,144.6,144.67,1150.0,142.6613,142.7402,142.6613,142.7303,1150.0
2024-11-05 13:10:00,144.65,144.66,144.54,144.58,2358.0,142.7106,142.7205,142.6021,142.6415,2358.0
2024-11-05 13:15:00,144.63,144.68,144.56,144.57,2838.0,142.6909,142.7402,142.6218,142.6317,2838.0
2024-11-05 13:20:00,144.56,144.56,144.29,144.29,4823.0,142.6218,142.6218,142.3554,142.3554,4823.0
2024-11-05 13:25:00,144.3,144.33,144.23,144.33,2698.0,142.3653,142.3949,142.2962,142.3949,2698.0
2024-11-05 13:30:00,144.27,144.27,144.08,144.09,621.0,142.3357,142.3357,142.1482,142.1581,621.0
2024-11-05 13:35:00,144.1,144.1,143.82,144.01,4579.0,142.168,142.168,141.8917,142.0792,4579.0
2024-11-05 13:40:00,144.04,144.34,144.03,144.34,7745.0,142.1088,142.4048,142.0989,142.4048,7745.0
2024-11-05 13:45:00,144.3,144.35,144.15,144.16,1827.0,142.3653,142.4146,142.2173,142.2272,1827.0
2024-11-05 13:50:00,144.09,144.32,144.07,144.31,988.0,142.1581,142.385,142.1384,142.3752,988.0
2024-11-05 13:55:00,144.34,144.34,144.17,144.18,5590.0,142.4048,142.4048,142.237,142.2469,5590.0
2024-11-05 14:00:00,144.12,144.2,143.9,143.98,4031.0,142.1877,142.2666,141.9707,142.0496,4031.0
2024-11-05 14:05:00,143.95,144.16,143.95,144.16,1285.0,142.02,142.2272,142.02,142.2272,1285.0
2024-11-05 14:10:00,144.16,144.32,144.15,144.3,2033.0,142.2272,142.385,142.2173,142.3653,2033.0
2024-11-05 14:15:00,144.31,144.31,144.13,144.13,1775.0,142.3752,142.3752,142.1976,142.1976,1775.0
2024-11-05 14:20:00,144.13,144.21,144.1,144.14,3425.0,142.1976,142.2765,142.168,142.2074,3425.0
2024-11-05 14:25:00,144.19,144.19,143.98,143.99,4823.0,142.2568,142.2568,142.0496,142.0594,4823.0
2024-11-05 14:30:00,144.05,144.13,144.05,144.07,1615.0,142.1186,142.1976,142.1186,142.1384,1615.0
2024-11-05 14:35:00,144.06,144.07,143.87,143.92,6012.0,142.1285,142.1384,141.9411,141.9904,6012.0
2024-11-05 14:40:00,143.92,144.11,143.92,144.11,2865.0,141.9904,142.1778,141.9904,142.1778,2865.0
2024-11-05 14:45:00,144.13,144.17,144.08,144.12,1202.0,142.1976,142.237,142.1482,142.1877,1202.0
2024-11-05 14:50:00,144.09,144.1,143.96,143.97,2225.0,142.1581,142.168,142.0298,142.0397,2225.0
2024-11-05 14:55:00,144.02,144.11,143.91,143.95,3145.0,142.089,142.1778,141.9805,142.02,3145.0
2024-11-05 15:00:00,143.93,144.03,143.9,143.97,2687.0,142.0003,142.0989,141.9707,142.0397,2687.0
2024-11-05 15:05:00,143.97,144.28,143.97,144.23,3394.0,142.0397,142.3456,142.0397,142.2962,3394.0
2024-11-05 15:10:00,144.28,144.33,144.22,144.29,6614.0,142.3456,142.3949,142.2864,142.3554,6614.0
2024-11-05 15:15:00,144.26,144.39,144.26,144.39,5781.0,142.3258,142.4541,142.3258,142.4541,5781.0
2024-11-05 15:20:00,144.38,144.39,144.21,144.24,3019.0,142.4442,142.4541,142.2765,142.3061,3019.0
2024-11-05 15:25:00,144.19,144.27,144.12,144.27,6044.0,142.2568,142.3357,142.1877,142.3357,6044.0
2024-11-05 15:30:00,144.27,144.57,144.17,144.46,8627.0,142.3357,142.6317,142.237,142.5231,8627.0
2024-11-05 15:35:00,144.45,144.76,144.41,144.72,20568.0,142.5133,142.8191,142.4738,142.7797,20568.0
2024-11-05 15:40:00,144.68,144.72,144.53,144.66,7831.0,142.7402,142.7797,142.5922,142.7205,7831.0
2024-11-05 15:45:00,144.66,144.71,144.55,144.56,10236.0,142.7205,142.7698,142.6119,142.6218,10236.0
2024-11-05 15:50:00,144.58,144.59,144.39,144.5,29789.0,142.6415,142.6514,142.4541,142.5626,29789.0
2024-11-05 15:55:00,144.49,144.73,144.29,144.62,86027.0,142.5527,142.7895,142.3554,142.681,86027.0
2024-11-06 09:30:00,164.69,164.87,162.5,164.58,20600.0,162.4819,162.6595,160.3213,162.3734,20600.0
2024-11-06 09:35:00,164.42,166.0,164.15,166.0,400797.0,162.2155,163.7743,161.9492,163.7743,400797.0
2024-11-06 09:40:00,165.4,166.37,164.34,165.28,159817.0,163.1824,164.1394,162.1366,163.064,159817.0
2024-11-06 09:45:00,165.32,166.03,164.1,164.14,105572.0,163.1035,163.8039,161.8998,161.9393,105572.0
2024-11-06 09:50:00,164.32,164.32,160.16,161.14,144321.0,162.1169,162.1169,158.0126,158.9795,144321.0
2024-11-06 09:55:00,161.09,161.77,160.68,161.6,40588.0,158.9302,159.6011,158.5257,159.4333,40588.0
2024-11-06 10:00:00,161.61,163.62,161.58,163.37,89767.0,159.4432,161.4263,159.4136,161.1796,89767.0
2024-11-06 10:05:00,163.37,164.19,162.64,163.26,46414.0,161.1796,161.9886,160.4594,161.0711,46414.0
2024-11-06 10:10:00,163.26,164.95,163.08,164.65,61241.0,161.0711,162.7384,160.8935,162.4424,61241.0
2024-11-06 10:15:00,164.51,165.1,164.25,164.37,49639.0,162.3043,162.8864,162.0478,162.1662,49639.0
2024-11-06 10:20:00,164.7,165.66,164.43,165.2,40642.0,162.4918,163.4389,162.2254,162.9851,40642.0
2024-11-06 10:25:00,165.07,166.12,165.06,166.0,50510.0,162.8568,163.8927,162.8469,163.7743,50510.0
2024-11-06 10:30:00,165.75,167.21,165.25,166.35,126490.0,163.5277,164.9681,163.0344,164.1197,126490.0
2024-11-06 10:35:00,166.35,166.83,166.3,166.71,56403.0,164.1197,164.5932,164.0703,164.4748,56403.0
2024-11-06 10:40:00,166.57,168.77,166.37,168.58,72476.0,164.3367,166.5072,164.1394,166.3198,72476.0
2024-11-06 10:45:00,168.77,169.9,168.59,169.46,118749.0,166.5072,167.6221,166.3296,167.188,118749.0
2024-11-06 10:50:00,169.29,170.0,169.0,169.49,114564.0,167.0202,167.7207,166.7341,167.2176,114564.0
2024-11-06 10:55:00,169.44,170.0,168.82,169.16,73588.0,167.1682,167.7207,166.5565,166.892,73588.0
2024-11-06 11:00:00,168.96,169.74,168.96,169.08,39852.0,166.6947,167.4642,166.6947,166.8131,39852.0
2024-11-06 11:05:00,169.28,169.93,169.06,169.93,47125.0,167.0104,167.6517,166.7933,167.6517,47125.0
2024-11-06 11:10:00,169.93,170.0,168.3,168.36,48133.0,167.6517,167.7207,166.0435,166.1027,48133.0
2024-11-06 11:15:00,168.41,168.75,167.93,168.2,41353.0,166.152,166.4875,165.6785,165.9449,41353.0
2024-11-06 11:20:00,168.19,168.2,167.48,167.92,80827.0,165.935,165.9449,165.2345,165.6686,80827.0
2024-11-06 11:25:00,168.01,168.31,167.2,167.83,109498.0,165.7574,166.0534,164.9583,165.5798,109498.0
2024-11-06 11:30:00,167.83,168.33,167.19,167.72,60886.0,165.5798,166.0731,164.9484,165.4713,60886.0
2024-11-06 11:35:00,167.72,168.47,167.31,168.33,30654.0,165.4713,166.2112,165.0668,166.0731,30654.0
2024-11-06 11:40:00,168.43,169.05,167.84,168.09,43275.0,166.1718,166.7835,165.5897,165.8363,43275.0
2024-11-06 11:45:00,168.07,169.08,167.89,168.75,32984.0,165.8166,166.8131,165.639,166.4875,32984.0
2024-11-06 11:50:00,168.75,168.84,167.78,167.83,33259.0,166.4875,166.5763,165.5305,165.5798,33259.0
2024-11-06 11:55:00,167.84,168.02,167.46,167.87,22001.0,165.5897,165.7673,165.2148,165.6193,22001.0
2024-11-06 12:00:00,167.87,167.87,166.69,167.15,26468.0,165.6193,165.6193,164.4551,164.9089,26468.0
2024-11-06 12:05:00,167.29,167.49,166.67,166.92,29894.0,165.0471,165.2444,164.4354,164.682,29894.0
2024-11-06 12:10:00,166.75,167.4,166.75,167.17,10651.0,164.5143,165.1556,164.5143,164.9287,10651.0
2024-11-06 12:15:00,167.1,167.18,166.53,166.8,7612.0,164.8596,164.9385,164.2972,164.5636,7612.0
2024-11-06 12:20:00,166.87,167.22,166.67,166.84,12328.0,164.6327,164.978,164.4354,164.6031,12328.0
2024-11-06 12:25:00,166.95,167.4,166.8,167.31,21691.0,164.7116,165.1556,164.5636,165.0668,21691.0
2024-11-06 12:30:00,167.24,167.46,167.12,167.37,11532.0,164.9977,165.2148,164.8793,165.126,11532.0
2024-11-06 12:35:00,167.37,167.52,166.79,167.13,15731.0,165.126,165.274,164.5538,164.8892,15731.0
2024-11-06 12:40:00,167.12,167.79,167.12,167.77,32012.0,164.8793,165.5403,164.8793,165.5206,32012.0
2024-11-06 12:45:00,167.75,168.16,167.63,167.63,26110.0,165.5009,165.9054,165.3825,165.3825,26110.0
2024-11-06 12:50:00,167.68,168.0,167.61,167.72,12738.0,165.4318,165.7475,165.3628,165.4713,12738.0
2024-11-06 12:55:00,167.66,167.74,167.2,167.28,25918.0,165.4121,165.491,164.9583,165.0372,25918.0
2024-11-06 13:00:00,167.2,167.68,167.2,167.54,20525.0,164.9583,165.4318,164.9583,165.2937,20525.0
2024-11-06 13:05:00,167.45,168.03,167.37,167.76,14084.0,165.2049,165.7771,165.126,165.5107,14084.0
2024-11-06 13:10:00,167.9,168.14,167.76,168.02,21228.0,165.6489,165.8857,165.5107,165.7673,21228.0
2024-11-06 13:15:00,168.01,168.65,167.76,168.37,28770.0,165.7574,166.3888,165.5107,166.1126,28770.0
2024-11-06 13:20:00,168.37,169.0,168.26,168.79,15269.0,166.1126,166.7341,166.004,166.5269,15269.0
2024-11-06 13:25:00,168.8,168.8,168.09,168.2,42502.0,166.5368,166.5368,165.8363,165.9449,42502.0
2024-11-06 13:30:00,168.2,168.71,168.0,168.43,25221.0,165.9449,166.448,165.7475,166.1718,25221.0
2024-11-06 13:35:00,168.53,168.82,168.34,168.45,13993.0,166.2704,166.5565,166.083,166.1915,13993.0
2024-11-06 13:40:00,168.44,168.54,168.1,168.3,9072.0,166.1816,166.2803,165.8462,166.0435,9072.0
2024-11-06 13:45:00,168.3,168.82,168.19,168.82,12788.0,166.0435,166.5565,165.935,166.5565,12788.0
2024-11-06 13:50:00,168.74,168.84,168.13,168.2,9064.0,166.4776,166.5763,165.8758,165.9449,9064.0
2024-11-06 13:55:00,168.18,168.48,168.14,168.47,19893.0,165.9251,166.2211,165.8857,166.2112,19893.0
2024-11-06 14:00:00,168.48,168.7,168.22,168.65,9641.0,166.2211,166.4381,165.9646,166.3888,9641.0
2024-11-06 14:05:00,168.57,169.27,168.57,169.24,24251.0,166.3099,167.0005,166.3099,166.9709,24251.0
2024-11-06 14:10:00,169.26,169.46,169.09,169.36,26843.0,166.9906,167.188,166.8229,167.0893,26843.0
2024-11-06 14:15:00,169.4,170.5,169.4,169.9,81938.0,167.1288,168.214,167.1288,167.6221,81938.0
2024-11-06 14:20:00,169.89,169.99,169.45,169.75,9886.0,167.6122,167.7109,167.1781,167.4741,9886.0
2024-11-06 14:25:00,169.8,170.5,169.69,170.34,20185.0,167.5234,168.214,167.4149,168.0562,20185.0
2024-11-06 14:30:00,170.34,170.52,170.17,170.38,60421.0,168.0562,168.2337,167.8884,168.0956,60421.0
2024-11-06 14:35:00,170.27,170.27,169.49,169.72,41909.0,167.9871,167.9871,167.2176,167.4445,41909.0
2024-11-06 14:40:00,169.58,170.2,169.37,169.37,29114.0,167.3063,167.918,167.0992,167.0992,29114.0
2024-11-06 14:45:00,169.38,169.93,169.16,169.43,27798.0,167.109,167.6517,166.892,167.1584,27798.0
2024-11-06 14:50:00,169.42,170.34,169.35,169.65,48150.0,167.1485,168.0562,167.0794,167.3754,48150.0
2024-11-06 14:55:00,169.74,169.99,169.41,169.82,25160.0,167.4642,167.7109,167.1386,167.5431,25160.0
2024-11-06 15:00:00,169.82,169.82,169.21,169.25,57780.0,167.5431,167.5431,166.9413,166.9808,57780.0
2024-11-06 15:05:00,169.05,169.3,168.61,168.61,21615.0,166.7835,167.0301,166.3494,166.3494,21615.0
2024-11-06 15:10:00,168.61,168.65,168.0,168.65,53489.0,166.3494,166.3888,165.7475,166.3888,53489.0
2024-11-06 15:15:00,168.65,168.89,168.5,168.54,52291.0,166.3888,166.6256,166.2408,166.2803,52291.0
2024-11-06 15:20:00,168.51,168.71,168.39,168.56,17518.0,166.2507,166.448,166.1323,166.3,17518.0
2024-11-06 15:25:00,168.57,168.61,168.21,168.49,35618.0,166.3099,166.3494,165.9547,166.231,35618.0
2024-11-06 15:30:00,168.46,168.8,168.38,168.48,25472.0,166.2014,166.5368,166.1224,166.2211,25472.0
2024-11-06 15:35:00,168.43,168.49,168.08,168.28,22954.0,166.1718,166.231,165.8265,166.0238,22954.0
2024-11-06 15:40:00,168.31,168.9,168.26,168.59,52415.0,166.0534,166.6355,166.004,166.3296,52415.0
2024-11-06 15:45:00,168.64,169.06,168.59,168.96,50314.0,166.379,166.7933,166.3296,166.6947,50314.0
2024-11-06 15:50:00,168.93,168.96,168.1,168.49,98065.0,166.6651,166.6947,165.8462,166.231,98065.0
2024-11-06 15:55:00,168.45,168.45,167.55,167.69,270350.0,166.1915,166.1915,165.3036,165.4417,270350.0
2024-11-07 09:30:00,168.08,168.42,165.06,166.64,60123.0,165.8265,166.1619,162.8469,164.4058,60123.0
2024-11-07 09:35:00,166.2,167.15,163.7,163.73,79593.0,163.9717,164.9089,161.5052,161.5348,79593.0
2024-11-07 09:40:00,163.7,164.16,162.94,163.76,40249.0,161.5052,161.959,160.7554,161.5644,40249.0
2024-11-07 09:45:00,163.38,164.67,163.14,164.13,17379.0,161.1895,162.4622,160.9527,161.9294,17379.0
2024-11-07 09:50:00,164.06,164.14,162.8,163.0,32054.0,161.8604,161.9393,160.6173,160.8146,32054.0
2024-11-07 09:55:00,163.02,163.69,162.76,162.77,19328.0,160.8343,161.4953,160.5778,160.5877,19328.0
2024-11-07 10:00:00,162.78,164.43,162.6,163.43,20574.0,160.5975,162.2254,160.4199,161.2388,20574.0
2024-11-07 10:05:00,163.41,163.72,162.83,163.51,24654.0,161.2191,161.5249,160.6468,161.3177,24654.0
2024-11-07 10:10:00,163.31,163.6,162.79,163.06,25248.0,161.1204,161.4065,160.6074,160.8738,25248.0
2024-11-07 10:15:00,163.21,163.21,161.95,162.14,35499.0,161.0218,161.0218,159.7786,159.9661,35499.0
2024-11-07 10:20:00,161.89,162.16,161.42,161.61,50568.0,159.7195,159.9858,159.2558,159.4432,50568.0
2024-11-07 10:25:00,161.61,162.57,161.49,162.0,60521.0,159.4432,160.3903,159.3248,159.828,60521.0
2024-11-07 10:30:00,162.0,162.34,161.77,162.0,27812.0,159.828,160.1634,159.6011,159.828,27812.0
2024-11-07 10:35:00,162.15,162.16,161.3,161.96,23549.0,159.976,159.9858,159.1374,159.7885,23549.0
2024-11-07 10:40:00,161.85,161.85,161.34,161.34,15599.0,159.68,159.68,159.1768,159.1768,15599.0
2024-11-07 10:45:00,161.33,161.33,160.89,161.24,23068.0,159.167,159.167,158.7329,159.0782,23068.0
2024-11-07 10:50:00,161.04,162.24,161.04,162.0,47364.0,158.8808,160.0648,158.8808,159.828,47364.0
2024-11-07 10:55:00,162.01,162.5,161.85,162.44,22512.0,159.8378,160.3213,159.68,160.2621,22512.0
2024-11-07 11:00:00,162.44,162.67,161.45,161.87,24092.0,160.2621,160.489,159.2854,159.6997,24092.0
2024-11-07 11:05:00,161.86,162.67,161.72,162.48,13598.0,159.6899,160.489,159.5517,160.3015,13598.0
2024-11-07 11:10:00,162.71,162.71,162.0,162.23,5045.0,160.5285,160.5285,159.828,160.0549,5045.0
2024-11-07 11:15:00,162.1,163.0,162.01,162.78,23016.0,159.9266,160.8146,159.8378,160.5975,23016.0
2024-11-07 11:20:00,162.78,163.36,162.43,163.25,11855.0,160.5975,161.1697,160.2522,161.0612,11855.0
2024-11-07 11:25:00,163.2,163.38,162.5,162.5,7641.0,161.0119,161.1895,160.3213,160.3213,7641.0
2024-11-07 11:30:00,162.59,162.75,162.17,162.62,8573.0,160.4101,160.5679,159.9957,160.4397,8573.0
2024-11-07 11:35:00,162.74,162.74,162.01,162.18,18593.0,160.5581,160.5581,159.8378,160.0056,18593.0
2024-11-07 11:40:00,162.19,162.39,162.09,162.19,9757.0,160.0154,160.2127,159.9168,160.0154,9757.0
2024-11-07 11:45:00,162.19,162.54,162.17,162.5,8218.0,160.0154,160.3607,159.9957,160.3213,8218.0
2024-11-07 11:50:00,162.44,162.67,162.24,162.5,11175.0,160.2621,160.489,160.0648,160.3213,11175.0
2024-11-07 11:55:00,162.63,162.74,162.5,162.53,6404.0,160.4495,160.5581,160.3213,160.3509,6404.0
2024-11-07 12:00:00,162.26,162.42,162.03,162.39,8972.0,160.0845,160.2423,159.8576,160.2127,8972.0
2024-11-07 12:05:00,162.47,163.05,162.47,162.9,4596.0,160.2917,160.8639,160.2917,160.7159,4596.0
2024-11-07 12:10:00,162.91,163.13,162.9,163.04,10440.0,160.7258,160.9428,160.7159,160.854,10440.0
2024-11-07 12:15:00,163.02,163.45,163.02,163.45,6511.0,160.8343,161.2585,160.8343,161.2585,6511.0
2024-11-07 12:20:00,163.44,163.52,163.22,163.27,6375.0,161.2487,161.3276,161.0316,161.0809,6375.0
2024-11-07 12:25:00,163.18,163.39,163.0,163.17,10164.0,160.9922,161.1993,160.8146,160.9823,10164.0
2024-11-07 12:30:00,163.01,163.05,162.54,162.54,8178.0,160.8244,160.8639,160.3607,160.3607,8178.0
2024-11-07 12:35:00,162.64,162.65,162.47,162.59,3199.0,160.4594,160.4693,160.2917,160.4101,3199.0
2024-11-07 12:40:00,162.59,162.92,162.47,162.47,8354.0,160.4101,160.7356,160.2917,160.2917,8354.0
2024-11-07 12:45:00,162.47,162.52,162.37,162.5,2828.0,160.2917,160.341,160.193,160.3213,2828.0
2024-11-07 12:50:00,162.5,162.63,162.48,162.51,4761.0,160.3213,160.4495,160.3015,160.3311,4761.0
2024-11-07 12:55:00,162.58,162.6,162.29,162.31,1917.0,160.4002,160.4199,160.1141,160.1338,1917.0
2024-11-07 13:00:00,162.53,162.56,162.27,162.42,27055.0,160.3509,160.3805,160.0944,160.2423,27055.0
2024-11-07 13:05:00,162.44,162.82,162.29,162.82,7236.0,160.2621,160.637,160.1141,160.637,7236.0
2024-11-07 13:10:00,162.74,162.74,162.53,162.67,3807.0,160.5581,160.5581,160.3509,160.489,3807.0
2024-11-07 13:15:00,162.56,162.56,162.35,162.4,2626.0,160.3805,160.3805,160.1733,160.2226,2626.0
2024-11-07 13:20:00,162.4,162.4,162.17,162.33,8209.0,160.2226,160.2226,159.9957,160.1536,8209.0
2024-11-07 13:25:00,162.15,162.32,162.15,162.2,4492.0,159.976,160.1437,159.976,160.0253,4492.0
2024-11-07 13:30:00,162.25,162.31,162.1,162.2,6546.0,160.0746,160.1338,159.9266,160.0253,6546.0
2024-11-07 13:35:00,162.3,162.39,162.03,162.08,7505.0,160.124,160.2127,159.8576,159.9069,7505.0
2024-11-07 13:40:00,162.09,162.15,161.88,161.97,6304.0,159.9168,159.976,159.7096,159.7984,6304.0
2024-11-07 13:45:00,161.9,161.97,161.41,161.75,17383.0,159.7293,159.7984,159.2459,159.5813,17383.0
2024-11-07 13:50:00,161.88,161.91,161.5,161.62,12251.0,159.7096,159.7392,159.3347,159.4531,12251.0
2024-11-07 13:55:00,161.6,161.85,161.59,161.72,6666.0,159.4333,159.68,159.4235,159.5517,6666.0
2024-11-07 14:00:00,161.76,162.45,161.56,161.75,6377.0,159.5912,160.2719,159.3939,159.5813,6377.0
2024-11-07 14:05:00,161.75,162.04,161.73,161.83,5419.0,159.5813,159.8674,159.5616,159.6603,5419.0
2024-11-07 14:10:00,161.9,161.94,161.69,161.69,5191.0,159.7293,159.7688,159.5221,159.5221,5191.0
2024-11-07 14:15:00,161.75,161.76,161.47,161.47,2351.0,159.5813,159.5912,159.3051,159.3051,2351.0
2024-11-07 14:20:00,161.52,161.52,161.21,161.26,4780.0,159.3544,159.3544,159.0486,159.0979,4780.0
2024-11-07 14:25:00,161.34,161.48,161.2,161.27,9495.0,159.1768,159.3149,159.0387,159.1078,9495.0
2024-11-07 14:30:00,161.33,161.79,161.32,161.63,7322.0,159.167,159.6208,159.1571,159.4629,7322.0
2024-11-07 14:35:00,161.62,161.67,161.38,161.39,6304.0,159.4531,159.5024,159.2163,159.2262,6304.0
2024-11-07 14:40:00,161.3,161.34,160.98,161.28,12814.0,159.1374,159.1768,158.8217,159.1176,12814.0
2024-11-07 14:45:00,161.26,161.41,161.07,161.37,7408.0,159.0979,159.2459,158.9104,159.2064,7408.0
2024-11-07 14:50:00,161.43,161.61,161.33,161.61,8129.0,159.2656,159.4432,159.167,159.4432,8129.0
2024-11-07 14:55:00,161.65,162.14,161.63,162.02,12811.0,159.4827,159.9661,159.4629,159.8477,12811.0
2024-11-07 15:00:00,161.99,162.18,161.73,162.06,13312.0,159.8181,160.0056,159.5616,159.8872,13312.0
2024-11-07 15:05:00,162.06,162.13,161.81,162.04,19577.0,159.8872,159.9562,159.6405,159.8674,19577.0
2024-11-07 15:10:00,162.09,162.39,162.0,162.17,8255.0,159.9168,160.2127,159.828,159.9957,8255.0
2024-11-07 15:15:00,162.25,162.37,162.07,162.13,35410.0,160.0746,160.193,159.897,159.9562,35410.0
2024-11-07 15:20:00,162.13,162.18,161.69,162.06,19165.0,159.9562,160.0056,159.5221,159.8872,19165.0
2024-11-07 15:25:00,162.06,162.18,161.76,161.81,14183.0,159.8872,160.0056,159.5912,159.6405,14183.0
2024-11-07 15:30:00,161.84,162.02,161.63,161.68,23385.0,159.6701,159.8477,159.4629,159.5123,23385.0
2024-11-07 15:35:00,161.67,161.71,161.06,161.23,29174.0,159.5024,159.5419,158.9006,159.0683,29174.0
2024-11-07 15:40:00,161.29,161.32,160.98,161.08,29770.0,159.1275,159.1571,158.8217,158.9203,29770.0
2024-11-07 15:45:00,161.13,161.7,161.12,161.58,26467.0,158.9696,159.532,158.9598,159.4136,26467.0
2024-11-07 15:50:00,161.52,161.77,161.04,161.22,45738.0,159.3544,159.6011,158.8808,159.0584,45738.0
2024-11-07 15:55:00,161.26,161.41,161.04,161.04,133987.0,159.0979,159.2459,158.8808,158.8808,133987.0
2024-11-08 09:30:00,160.13,160.92,159.5,160.32,51427.0,157.983,158.7625,157.3615,158.1705,51427.0
2024-11-08 09:35:00,160.34,160.56,158.48,159.57,49156.0,158.1902,158.4073,156.3552,157.4306,49156.0
2024-11-08 09:40:00,159.6,159.94,158.84,159.19,30861.0,157.4602,157.7956,156.7103,157.0557,30861.0
2024-11-08 09:45:00,159.08,159.82,159.05,159.52,12145.0,156.9471,157.6772,156.9175,157.3812,12145.0
2024-11-08 09:50:00,159.4,159.88,159.22,159.56,14526.0,157.2628,157.7364,157.0852,157.4207,14526.0
2024-11-08 09:55:00,159.56,160.08,159.55,159.89,23419.0,157.4207,157.9337,157.4108,157.7463,23419.0
2024-11-08 10:00:00,160.08,160.64,159.41,159.58,12819.0,157.9337,158.4862,157.2727,157.4404,12819.0
2024-11-08 10:05:00,159.6,159.72,159.15,159.46,8049.0,157.4602,157.5785,157.0162,157.322,8049.0
2024-11-08 10:10:00,159.54,160.0,159.46,159.97,10518.0,157.401,157.8548,157.322,157.8252,10518.0
2024-11-08 10:15:00,159.94,160.15,159.52,159.54,10831.0,157.7956,158.0028,157.3812,157.401,10831.0
2024-11-08 10:20:00,159.46,159.89,159.45,159.74,9597.0,157.322,157.7463,157.3122,157.5983,9597.0
2024-11-08 10:25:00,159.51,159.63,159.0,159.04,30282.0,157.3714,157.4898,156.8682,156.9077,30282.0
2024-11-08 10:30:00,159.16,159.51,159.16,159.5,4723.0,157.0261,157.3714,157.0261,157.3615,4723.0
2024-11-08 10:35:00,159.38,159.55,159.34,159.5,7576.0,157.2431,157.4108,157.2036,157.3615,7576.0
2024-11-08 10:40:00,159.34,159.36,159.11,159.25,5068.0,157.2036,157.2234,156.9767,157.1148,5068.0
2024-11-08 10:45:00,159.26,159.4,158.62,158.69,4680.0,157.1247,157.2628,156.4933,156.5624,4680.0
2024-11-08 10:50:00,158.74,158.8,158.52,158.61,9283.0,156.6117,156.6709,156.3946,156.4834,9283.0
2024-11-08 10:55:00,158.61,159.02,158.56,159.02,6774.0,156.4834,156.8879,156.4341,156.8879,6774.0
2024-11-08 11:00:00,158.93,159.55,158.93,159.33,13933.0,156.7991,157.4108,156.7991,157.1938,13933.0
2024-11-08 11:05:00,159.38,159.5,159.23,159.42,5078.0,157.2431,157.3615,157.0951,157.2826,5078.0
2024-11-08 11:10:00,159.39,159.98,159.39,159.93,38431.0,157.253,157.8351,157.253,157.7857,38431.0
2024-11-08 11:15:00,159.86,160.06,159.74,159.75,15653.0,157.7167,157.914,157.5983,157.6081,15653.0
2024-11-08 11:20:00,159.7,159.84,159.57,159.61,3487.0,157.5588,157.6969,157.4306,157.47,3487.0
2024-11-08 11:25:00,159.5,159.5,159.26,159.37,7200.0,157.3615,157.3615,157.1247,157.2332,7200.0
2024-11-08 11:30:00,159.33,159.4,159.22,159.3,2856.0,157.1938,157.2628,157.0852,157.1642,2856.0
2024-11-08 11:35:00,159.3,159.37,159.2,159.29,4395.0,157.1642,157.2332,157.0655,157.1543,4395.0
2024-11-08 11:40:00,159.35,159.35,158.95,159.15,3660.0,157.2135,157.2135,156.8189,157.0162,3660.0
2024-11-08 11:45:00,159.09,159.13,158.6,158.61,6115.0,156.957,156.9965,156.4736,156.4834,6115.0
2024-11-08 11:50:00,158.65,158.65,158.52,158.52,1954.0,156.5229,156.5229,156.3946,156.3946,1954.0
2024-11-08 11:55:00,158.58,158.67,158.48,158.48,7099.0,156.4538,156.5426,156.3552,156.3552,7099.0
2024-11-08 12:00:00,158.47,158.84,158.23,158.78,16170.0,156.3453,156.7103,156.1085,156.6511,16170.0
2024-11-08 12:05:00,158.9,159.09,158.59,158.89,28753.0,156.7695,156.957,156.4637,156.7597,28753.0
2024-11-08 12:10:00,159.01,159.07,158.82,158.96,5399.0,156.8781,156.9373,156.6906,156.8287,5399.0
2024-11-08 12:15:00,158.98,159.05,158.71,159.04,17731.0,156.8485,156.9175,156.5821,156.9077,17731.0
2024-11-08 12:20:00,159.0,159.0,158.78,158.84,1546.0,156.8682,156.8682,156.6511,156.7103,1546.0
2024-11-08 12:25:00,158.84,159.08,158.72,158.92,22455.0,156.7103,156.9471,156.592,156.7893,22455.0
2024-11-08 12:30:00,158.94,159.05,158.82,159.04,4038.0,156.809,156.9175,156.6906,156.9077,4038.0
2024-11-08 12:35:00,158.96,159.03,158.33,158.48,8645.0,156.8287,156.8978,156.2072,156.3552,8645.0
2024-11-08 12:40:00,158.33,158.62,158.32,158.48,3672.0,156.2072,156.4933,156.1973,156.3552,3672.0
2024-11-08 12:45:00,158.39,158.72,158.39,158.63,1856.0,156.2664,156.592,156.2664,156.5032,1856.0
2024-11-08 12:50:00,158.59,158.59,158.12,158.17,7083.0,156.4637,156.4637,156.0,156.0493,7083.0
2024-11-08 12:55:00,158.25,158.33,158.04,158.27,9499.0,156.1283,156.2072,155.9211,156.148,9499.0
2024-11-08 13:00:00,158.2,158.23,158.05,158.1,2619.0,156.0789,156.1085,155.9309,155.9803,2619.0
2024-11-08 13:05:00,158.08,158.09,157.88,157.94,8066.0,155.9605,155.9704,155.7632,155.8224,8066.0
2024-11-08 13:10:00,157.84,157.98,157.82,157.89,5470.0,155.7238,155.8619,155.704,155.7731,5470.0
2024-11-08 13:15:00,157.94,158.07,157.86,157.99,3980.0,155.8224,155.9507,155.7435,155.8717,3980.0
2024-11-08 13:20:00,158.06,158.06,157.65,157.67,4228.0,155.9408,155.9408,155.5363,155.556,4228.0
2024-11-08 13:25:00,157.78,158.12,157.59,157.97,20195.0,155.6646,156.0,155.4771,155.852,20195.0
2024-11-08 13:30:00,157.99,158.12,157.7,157.75,17079.0,155.8717,156.0,155.5856,155.635,17079.0
2024-11-08 13:35:00,157.62,157.77,157.54,157.66,2221.0,155.5067,155.6547,155.4278,155.5462,2221.0
2024-11-08 13:40:00,157.72,157.91,157.61,157.91,6481.0,155.6054,155.7928,155.4968,155.7928,6481.0
2024-11-08 13:45:00,157.94,157.99,157.79,157.86,9876.0,155.8224,155.8717,155.6744,155.7435,9876.0
2024-11-08 13:50:00,157.82,157.84,157.65,157.67,11265.0,155.704,155.7238,155.5363,155.556,11265.0
2024-11-08 13:55:00,157.79,157.79,157.57,157.78,12946.0,155.6744,155.6744,155.4574,155.6646,12946.0
2024-11-08 14:00:00,157.71,158.02,157.61,157.85,22204.0,155.5955,155.9013,155.4968,155.7336,22204.0
2024-11-08 14:05:00,158.15,158.17,158.05,158.17,3859.0,156.0296,156.0493,155.9309,156.0493,3859.0
2024-11-08 14:10:00,158.09,158.1,157.98,158.02,2593.0,155.9704,155.9803,155.8619,155.9013,2593.0
2024-11-08 14:15:00,158.14,158.21,158.07,158.15,11604.0,156.0197,156.0888,155.9507,156.0296,11604.0
2024-11-08 14:20:00,158.07,158.07,157.84,157.92,2739.0,155.9507,155.9507,155.7238,155.8027,2739.0
2024-11-08 14:25:00,157.87,157.87,157.75,157.75,1403.0,155.7534,155.7534,155.635,155.635,1403.0
2024-11-08 14:30:00,157.75,157.83,157.68,157.75,2128.0,155.635,155.7139,155.5659,155.635,2128.0
2024-11-08 14:35:00,157.75,158.1,157.68,158.02,22219.0,155.635,155.9803,155.5659,155.9013,22219.0
2024-11-08 14:40:00,158.04,158.04,157.86,157.93,3006.0,155.9211,155.9211,155.7435,155.8125,3006.0
2024-11-08 14:45:00,157.93,158.06,157.85,158.06,12188.0,155.8125,155.9408,155.7336,155.9408,12188.0
2024-11-08 14:50:00,158.16,158.47,158.02,158.47,15021.0,156.0395,156.3453,155.9013,156.3453,15021.0
2024-11-08 14:55:00,158.47,158.5,158.2,158.28,10852.0,156.3453,156.3749,156.0789,156.1579,10852.0
2024-11-08 15:00:00,158.23,158.25,158.07,158.08,4365.0,156.1085,156.1283,155.9507,155.9605,4365.0
2024-11-08 15:05:00,158.15,158.33,158.15,158.3,3001.0,156.0296,156.2072,156.0296,156.1776,3001.0
2024-11-08 15:10:00,158.35,158.53,158.19,158.21,9408.0,156.2269,156.4045,156.0691,156.0888,9408.0
2024-11-08 15:15:00,158.24,158.24,157.83,157.83,2930.0,156.1184,156.1184,155.7139,155.7139,2930.0
2024-11-08 15:20:00,157.83,158.08,157.8,157.81,9283.0,155.7139,155.9605,155.6843,155.6942,9283.0
2024-11-08 15:25:00,157.84,157.98,157.74,157.75,7570.0,155.7238,155.8619,155.6251,155.635,7570.0
2024-11-08 15:30:00,157.82,157.82,157.62,157.62,9488.0,155.704,155.704,155.5067,155.5067,9488.0
2024-11-08 15:35:00,157.63,157.85,157.5,157.82,13126.0,155.5166,155.7336,155.3883,155.704,13126.0
2024-11-08 15:40:00,157.85,158.17,157.73,158.1,9538.0,155.7336,156.0493,155.6152,155.9803,9538.0
2024-11-08 15:45:00,158.1,158.15,157.95,157.97,13765.0,155.9803,156.0296,155.8323,155.852,13765.0
2024-11-08 15:50:00,157.94,158.51,157.91,158.49,25593.0,155.8224,156.3848,155.7928,156.365,25593.0
2024-11-08 15:55:00,158.43,158.91,158.29,158.86,94270.0,156.3058,156.7794,156.1677,156.7301,94270.0
2024-11-11 09:30:00,160.0,161.17,159.19,159.19,30036.0,157.8548,159.0091,157.0557,157.0557,30036.0
2024-11-11 09:35:00,159.44,159.7,158.94,159.7,9199.0,157.3023,157.5588,156.809,157.5588,9199.0
2024-11-11 09:40:00,159.7,159.8,158.66,159.03,5098.0,157.5588,157.6575,156.5328,156.8978,5098.0
2024-11-11 09:45:00,159.06,160.23,158.83,160.23,11553.0,156.9274,158.0817,156.7005,158.0817,11553.0
2024-11-11 09:50:00,160.25,160.84,159.76,160.65,7640.0,158.1014,158.6835,157.618,158.4961,7640.0
2024-11-11 09:55:00,160.51,160.77,160.26,160.66,19740.0,158.358,158.6145,158.1113,158.5059,19740.0
2024-11-11 10:00:00,160.66,160.66,160.0,160.0,19485.0,158.5059,158.5059,157.8548,157.8548,19485.0
2024-11-11 10:05:00,160.0,160.29,159.83,159.96,9671.0,157.8548,158.1409,157.6871,157.8153,9671.0
2024-11-11 10:10:00,159.81,160.05,159.55,159.55,4131.0,157.6673,157.9041,157.4108,157.4108,4131.0
2024-11-11 10:15:00,159.55,159.68,159.33,159.33,3391.0,157.4108,157.5391,157.1938,157.1938,3391.0
2024-11-11 10:20:00,159.42,159.42,158.66,159.25,14252.0,157.2826,157.2826,156.5328,157.1148,14252.0
2024-11-11 10:25:00,159.31,159.55,159.27,159.37,20221.0,157.174,157.4108,157.1346,157.2332,20221.0
2024-11-11 10:30:00,159.4,159.61,159.36,159.61,6951.0,157.2628,157.47,157.2234,157.47,6951.0
2024-11-11 10:35:00,159.53,159.93,159.48,159.82,10576.0,157.3911,157.7857,157.3418,157.6772,10576.0
2024-11-11 10:40:00,159.87,159.96,159.68,159.87,9248.0,157.7265,157.8153,157.5391,157.7265,9248.0
2024-11-11 10:45:00,159.98,160.13,159.81,160.1,12358.0,157.8351,157.983,157.6673,157.9535,12358.0
2024-11-11 10:50:00,160.1,160.14,159.91,160.09,23133.0,157.9535,157.9929,157.766,157.9436,23133.0
2024-11-11 10:55:00,160.18,160.35,160.07,160.07,6835.0,158.0324,158.2001,157.9239,157.9239,6835.0
2024-11-11 11:00:00,160.06,160.12,159.9,160.08,27842.0,157.914,157.9732,157.7561,157.9337,27842.0
2024-11-11 11:05:00,159.97,160.15,159.75,160.09,16475.0,157.8252,158.0028,157.6081,157.9436,16475.0
2024-11-11 11:10:00,160.14,160.24,160.02,160.03,9108.0,157.9929,158.0916,157.8745,157.8844,9108.0
2024-11-11 11:15:00,160.09,160.43,160.01,160.32,8188.0,157.9436,158.279,157.8647,158.1705,8188.0
2024-11-11 11:20:00,160.41,160.44,160.04,160.21,10761.0,158.2593,158.2889,157.8943,158.062,10761.0
2024-11-11 11:25:00,160.31,160.31,159.66,159.7,7950.0,158.1606,158.1606,157.5194,157.5588,7950.0
2024-11-11 11:30:00,159.69,160.45,159.69,160.31,5702.0,157.5489,158.2988,157.5489,158.1606,5702.0
2024-11-11 11:35:00,160.37,160.45,160.2,160.33,13356.0,158.2198,158.2988,158.0521,158.1804,13356.0
2024-11-11 11:40:00,160.33,160.33,160.13,160.19,21586.0,158.1804,158.1804,157.983,158.0422,21586.0
2024-11-11 11:45:00,160.19,160.65,160.07,160.5,7339.0,158.0422,158.4961,157.9239,158.3481,7339.0
2024-11-11 11:50:00,160.49,160.7,160.39,160.52,6467.0,158.3382,158.5454,158.2396,158.3678,6467.0
2024-11-11 11:55:00,160.55,160.64,160.42,160.58,5355.0,158.3974,158.4862,158.2692,158.427,5355.0
2024-11-11 12:00:00,160.56,160.67,160.5,160.59,7113.0,158.4073,158.5158,158.3481,158.4369,7113.0
2024-11-11 12:05:00,160.5,160.64,160.44,160.49,1513.0,158.3481,158.4862,158.2889,158.3382,1513.0
2024-11-11 12:10:00,160.58,160.59,160.37,160.44,4033.0,158.427,158.4369,158.2198,158.2889,4033.0
2024-11-11 12:15:00,160.42,160.5,160.39,160.42,6306.0,158.2692,158.3481,158.2396,158.2692,6306.0
2024-11-11 12:20:00,160.4,160.51,160.35,160.45,5888.0,158.2494,158.358,158.2001,158.2988,5888.0
2024-11-11 12:25:00,160.45,160.84,160.41,160.84,6348.0,158.2988,158.6835,158.2593,158.6835,6348.0
2024-11-11 12:30:00,160.71,160.73,160.7,160.72,2254.0,158.5553,158.575,158.5454,158.5651,2254.0
2024-11-11 12:35:00,160.72,160.72,160.55,160.55,6249.0,158.5651,158.5651,158.3974,158.3974,6249.0
2024-11-11 12:40:00,160.56,160.56,160.49,160.49,2250.0,158.4073,158.4073,158.3382,158.3382,2250.0
2024-11-11 12:45:00,160.42,160.62,160.35,160.53,5456.0,158.2692,158.4665,158.2001,158.3777,5456.0
2024-11-11 12:50:00,160.55,160.66,160.54,160.61,3194.0,158.3974,158.5059,158.3876,158.4566,3194.0
2024-11-11 12:55:00,160.61,160.83,160.61,160.77,4483.0,158.4566,158.6737,158.4566,158.6145,4483.0
2024-11-11 13:00:00,160.76,160.77,160.41,160.49,30334.0,158.6046,158.6145,158.2593,158.3382,30334.0
2024-11-11 13:05:00,160.47,160.5,160.28,160.48,32335.0,158.3185,158.3481,158.131,158.3284,32335.0
2024-11-11 13:10:00,160.45,160.45,159.94,159.97,25807.0,158.2988,158.2988,157.7956,157.8252,25807.0
2024-11-11 13:15:00,159.96,159.97,159.82,159.89,3953.0,157.8153,157.8252,157.6772,157.7463,3953.0
2024-11-11 13:20:00,159.85,160.01,159.39,159.41,76426.0,157.7068,157.8647,157.253,157.2727,76426.0
2024-11-11 13:25:00,159.39,159.59,159.33,159.59,4860.0,157.253,157.4503,157.1938,157.4503,4860.0
2024-11-11 13:30:00,159.6,159.61,159.2,159.31,4922.0,157.4602,157.47,157.0655,157.174,4922.0
2024-11-11 13:35:00,159.41,159.51,159.3,159.36,3894.0,157.2727,157.3714,157.1642,157.2234,3894.0
2024-11-11 13:40:00,159.58,160.05,159.58,160.01,8963.0,157.4404,157.9041,157.4404,157.8647,8963.0
2024-11-11 13:45:00,159.94,160.02,159.92,159.93,4818.0,157.7956,157.8745,157.7759,157.7857,4818.0
2024-11-11 13:50:00,159.91,160.03,159.89,159.94,15706.0,157.766,157.8844,157.7463,157.7956,15706.0
2024-11-11 13:55:00,159.93,160.03,159.91,159.95,5664.0,157.7857,157.8844,157.766,157.8055,5664.0
2024-11-11 14:00:00,159.96,160.02,159.95,160.0,12196.0,157.8153,157.8745,157.8055,157.8548,12196.0
2024-11-11 14:05:00,160.0,160.06,159.86,159.96,32061.0,157.8548,157.914,157.7167,157.8153,32061.0
2024-11-11 14:10:00,159.99,160.0,159.9,160.0,15009.0,157.8449,157.8548,157.7561,157.8548,15009.0
2024-11-11 14:15:00,159.98,160.06,159.96,160.0,7970.0,157.8351,157.914,157.8153,157.8548,7970.0
2024-11-11 14:20:00,159.98,160.07,159.96,160.01,16528.0,157.8351,157.9239,157.8153,157.8647,16528.0
2024-11-11 14:25:00,160.01,160.01,159.8,159.87,4814.0,157.8647,157.8647,157.6575,157.7265,4814.0
2024-11-11 14:30:00,159.87,159.87,159.69,159.76,5887.0,157.7265,157.7265,157.5489,157.618,5887.0
2024-11-11 14:35:00,159.72,159.83,159.69,159.69,1961.0,157.5785,157.6871,157.5489,157.5489,1961.0
2024-11-11 14:40:00,159.65,159.79,159.47,159.79,71801.0,157.5095,157.6476,157.3319,157.6476,71801.0
2024-11-11 14:45:00,159.78,159.8,159.63,159.75,9329.0,157.6377,157.6575,157.4898,157.6081,9329.0
2024-11-11 14:50:00,159.72,159.77,159.68,159.71,3422.0,157.5785,157.6279,157.5391,157.5687,3422.0
2024-11-11 14:55:00,159.73,159.73,159.38,159.38,4101.0,157.5884,157.5884,157.2431,157.2431,4101.0
2024-11-11 15:00:00,159.36,159.66,159.36,159.45,9128.0,157.2234,157.5194,157.2234,157.3122,9128.0
2024-11-11 15:05:00,159.46,159.51,159.4,159.44,5508.0,157.322,157.3714,157.2628,157.3023,5508.0
2024-11-11 15:10:00,159.44,159.48,159.4,159.44,21238.0,157.3023,157.3418,157.2628,157.3023,21238.0
2024-11-11 15:15:00,159.44,159.63,159.43,159.52,6719.0,157.3023,157.4898,157.2924,157.3812,6719.0
2024-11-11 15:20:00,159.53,159.81,159.51,159.78,6681.0,157.3911,157.6673,157.3714,157.6377,6681.0
2024-11-11 15:25:00,159.72,159.81,159.65,159.75,9180.0,157.5785,157.6673,157.5095,157.6081,9180.0
2024-11-11 15:30:00,159.75,159.76,159.51,159.65,7964.0,157.6081,157.618,157.3714,157.5095,7964.0
2024-11-11 15:35:00,159.65,159.7,159.44,159.51,12293.0,157.5095,157.5588,157.3023,157.3714,12293.0
2024-11-11 15:40:00,159.58,159.68,159.48,159.68,14782.0,157.4404,157.5391,157.3418,157.5391,14782.0
2024-11-11 15:45:00,159.68,159.71,159.48,159.53,10413.0,157.5391,157.5687,157.3418,157.3911,10413.0
2024-11-11 15:50:00,159.54,159.65,159.35,159.43,29459.0,157.401,157.5095,157.2135,157.2924,29459.0
2024-11-11 15:55:00,159.48,159.48,158.76,159.06,143454.0,157.3418,157.3418,156.6314,156.9274,143454.0
2024-11-12 09:30:00,157.5,158.06,156.3,157.58,21432.0,155.3883,155.9408,154.2044,155.4672,21432.0
2024-11-12 09:35:00,157.4,157.4,156.21,156.23,5294.0,155.2897,155.2897,154.1156,154.1353,5294.0
2024-11-12 09:40:00,156.23,157.29,156.23,157.11,15973.0,154.1353,155.1811,154.1353,155.0035,15973.0
2024-11-12 09:45:00,156.93,156.94,155.87,156.15,37937.0,154.826,154.8358,153.7802,154.0564,37937.0
2024-11-12 09:50:00,156.12,156.38,155.84,155.92,13369.0,154.0268,154.2833,153.7506,153.8295,13369.0
2024-11-12 09:55:00,156.15,156.15,155.44,155.45,11173.0,154.0564,154.0564,153.3559,153.3658,11173.0
2024-11-12 10:00:00,155.76,155.99,155.42,155.61,11202.0,153.6716,153.8986,153.3362,153.5237,11202.0
2024-11-12 10:05:00,155.75,155.88,154.6,154.9,66163.0,153.6618,153.79,152.5272,152.8232,66163.0
2024-11-12 10:10:00,154.84,155.09,154.08,154.08,10951.0,152.764,153.0106,152.0142,152.0142,10951.0
2024-11-12 10:15:00,154.08,154.41,153.72,154.27,9539.0,152.0142,152.3397,151.659,152.2016,9539.0
2024-11-12 10:20:00,154.27,154.43,153.92,153.95,7626.0,152.2016,152.3595,151.8563,151.8859,7626.0
2024-11-12 10:25:00,153.98,154.28,153.9,153.98,19946.0,151.9155,152.2115,151.8366,151.9155,19946.0
2024-11-12 10:30:00,153.95,153.95,153.36,153.66,10981.0,151.8859,151.8859,151.3038,151.5998,10981.0
2024-11-12 10:35:00,153.66,153.66,152.86,153.11,72002.0,151.5998,151.5998,150.8105,151.0572,72002.0
2024-11-12 10:40:00,153.22,153.22,152.08,152.09,40375.0,151.1657,151.1657,150.041,150.0508,40375.0
2024-11-12 10:45:00,152.11,152.86,151.95,151.97,51478.0,150.0706,150.8105,149.9127,149.9325,51478.0
2024-11-12 10:50:00,152.19,152.68,152.08,152.46,12353.0,150.1495,150.6329,150.041,150.4159,12353.0
2024-11-12 10:55:00,152.53,153.0,152.53,152.67,8614.0,150.4849,150.9486,150.4849,150.6231,8614.0
2024-11-12 11:00:00,152.65,152.7,152.15,152.21,16371.0,150.6033,150.6527,150.11,150.1692,16371.0
2024-11-12 11:05:00,152.24,152.3,152.0,152.11,9012.0,150.1988,150.258,149.9621,150.0706,9012.0
2024-11-12 11:10:00,152.15,152.77,152.15,152.58,12011.0,150.11,150.7217,150.11,150.5343,12011.0
2024-11-12 11:15:00,152.46,152.64,152.11,152.27,27553.0,150.4159,150.5935,150.0706,150.2284,27553.0
2024-11-12 11:20:00,152.25,152.33,151.77,151.79,14328.0,150.2087,150.2876,149.7351,149.7549,14328.0
2024-11-12 11:25:00,151.87,152.36,151.87,152.25,6484.0,149.8338,150.3172,149.8338,150.2087,6484.0
2024-11-12 11:30:00,152.23,152.89,152.23,152.89,10345.0,150.189,150.8401,150.189,150.8401,10345.0
2024-11-12 11:35:00,152.74,152.99,152.71,152.96,4252.0,150.6921,150.9388,150.6625,150.9092,4252.0
2024-11-12 11:40:00,153.08,153.3,153.04,153.25,4093.0,151.0276,151.2446,150.9881,151.1953,4093.0
2024-11-12 11:45:00,153.23,153.5,153.15,153.24,8232.0,151.1756,151.4419,151.0966,151.1854,8232.0
2024-11-12 11:50:00,153.29,153.33,153.09,153.13,5575.0,151.2348,151.2742,151.0374,151.0769,5575.0
2024-11-12 11:55:00,153.18,153.18,152.89,152.92,2817.0,151.1262,151.1262,150.8401,150.8697,2817.0
2024-11-12 12:00:00,152.92,153.06,152.81,153.06,5138.0,150.8697,151.0078,150.7612,151.0078,5138.0
2024-11-12 12:05:00,153.05,153.15,152.92,153.13,6587.0,150.998,151.0966,150.8697,151.0769,6587.0
2024-11-12 12:10:00,153.22,153.35,153.19,153.28,4630.0,151.1657,151.294,151.1361,151.2249,4630.0
2024-11-12 12:15:00,153.36,153.66,153.27,153.27,21137.0,151.3038,151.5998,151.215,151.215,21137.0
2024-11-12 12:20:00,153.06,153.61,153.06,153.61,4557.0,151.0078,151.5505,151.0078,151.5505,4557.0
2024-11-12 12:25:00,153.58,153.66,153.44,153.48,4090.0,151.5209,151.5998,151.3827,151.4222,4090.0
2024-11-12 12:30:00,153.44,153.63,153.41,153.63,6332.0,151.3827,151.5702,151.3531,151.5702,6332.0
2024-11-12 12:35:00,153.57,153.82,153.56,153.71,6692.0,151.511,151.7577,151.5011,151.6491,6692.0
2024-11-12 12:40:00,153.74,153.75,153.6,153.72,5518.0,151.6787,151.6886,151.5406,151.659,5518.0
2024-11-12 12:45:00,153.74,153.74,153.49,153.53,4702.0,151.6787,151.6787,151.4321,151.4715,4702.0
2024-11-12 12:50:00,153.45,153.47,153.12,153.24,4378.0,151.3926,151.4123,151.067,151.1854,4378.0
2024-11-12 12:55:00,153.31,153.31,152.95,153.04,3182.0,151.2545,151.2545,150.8993,150.9881,3182.0
2024-11-12 13:00:00,152.98,153.37,152.89,153.36,10489.0,150.9289,151.3137,150.8401,151.3038,10489.0
2024-11-12 13:05:00,153.34,153.7,153.34,153.69,2868.0,151.2841,151.6393,151.2841,151.6294,2868.0
2024-11-12 13:10:00,153.69,153.85,153.69,153.69,6451.0,151.6294,151.7872,151.6294,151.6294,6451.0
2024-11-12 13:15:00,153.77,153.94,153.69,153.92,7533.0,151.7083,151.876,151.6294,151.8563,7533.0
2024-11-12 13:20:00,153.92,154.22,153.86,154.21,7435.0,151.8563,152.1523,151.7971,152.1424,7435.0
2024-11-12 13:25:00,154.25,154.27,154.04,154.06,8083.0,152.1819,152.2016,151.9747,151.9944,8083.0
2024-11-12 13:30:00,154.05,154.77,154.03,154.48,19565.0,151.9846,152.6949,151.9648,152.4088,19565.0
2024-11-12 13:35:00,154.57,154.61,154.45,154.55,6979.0,152.4976,152.5371,152.3792,152.4779,6979.0
2024-11-12 13:40:00,154.55,154.6,154.38,154.41,6004.0,152.4779,152.5272,152.3101,152.3397,6004.0
2024-11-12 13:45:00,154.5,154.64,154.37,154.61,4624.0,152.4285,152.5667,152.3003,152.5371,4624.0
2024-11-12 13:50:00,154.61,154.7,154.42,154.48,5940.0,152.5371,152.6259,152.3496,152.4088,5940.0
2024-11-12 13:55:00,154.49,154.49,154.16,154.24,7590.0,152.4187,152.4187,152.0931,152.172,7590.0
2024-11-12 14:00:00,154.24,154.52,154.24,154.49,5894.0,152.172,152.4483,152.172,152.4187,5894.0
2024-11-12 14:05:00,154.47,154.72,154.4,154.56,12815.0,152.3989,152.6456,152.3299,152.4877,12815.0
2024-11-12 14:10:00,154.49,154.51,154.31,154.37,4203.0,152.4187,152.4384,152.2411,152.3003,4203.0
2024-11-12 14:15:00,154.34,154.38,154.17,154.24,6933.0,152.2707,152.3101,152.103,152.172,6933.0
2024-11-12 14:20:00,154.24,154.52,154.17,154.5,7272.0,152.172,152.4483,152.103,152.4285,7272.0
2024-11-12 14:25:00,154.46,154.53,154.37,154.49,3510.0,152.3891,152.4581,152.3003,152.4187,3510.0
2024-11-12 14:30:00,154.48,154.73,154.48,154.7,7743.0,152.4088,152.6554,152.4088,152.6259,7743.0
2024-11-12 14:35:00,154.71,154.83,154.64,154.75,5427.0,152.6357,152.7541,152.5667,152.6752,5427.0
2024-11-12 14:40:00,154.75,154.85,154.71,154.8,4359.0,152.6752,152.7738,152.6357,152.7245,4359.0
2024-11-12 14:45:00,154.81,154.87,154.72,154.77,6658.0,152.7344,152.7936,152.6456,152.6949,6658.0
2024-11-12 14:50:00,154.77,154.82,154.42,154.48,8558.0,152.6949,152.7442,152.3496,152.4088,8558.0
2024-11-12 14:55:00,154.48,154.61,154.34,154.34,7076.0,152.4088,152.5371,152.2707,152.2707,7076.0
2024-11-12 15:00:00,154.34,154.37,153.94,154.07,12507.0,152.2707,152.3003,151.876,152.0043,12507.0
2024-11-12 15:05:00,154.06,154.13,153.93,153.99,7602.0,151.9944,152.0635,151.8662,151.9254,7602.0
2024-11-12 15:10:00,154.0,154.01,153.91,154.0,4032.0,151.9352,151.9451,151.8464,151.9352,4032.0
2024-11-12 15:15:00,154.07,154.08,153.94,154.0,7929.0,152.0043,152.0142,151.876,151.9352,7929.0
2024-11-12 15:20:00,154.04,154.07,153.87,153.91,10240.0,151.9747,152.0043,151.807,151.8464,10240.0
2024-11-12 15:25:00,153.95,154.23,153.85,154.11,15074.0,151.8859,152.1622,151.7872,152.0438,15074.0
2024-11-12 15:30:00,154.11,154.17,154.01,154.09,7515.0,152.0438,152.103,151.9451,152.024,7515.0
2024-11-12 15:35:00,154.09,154.22,153.93,154.16,10003.0,152.024,152.1523,151.8662,152.0931,10003.0
2024-11-12 15:40:00,154.16,154.17,154.0,154.06,13879.0,152.0931,152.103,151.9352,151.9944,13879.0
2024-11-12 15:45:00,154.04,154.2,153.95,154.06,15701.0,151.9747,152.1326,151.8859,151.9944,15701.0
2024-11-12 15:50:00,154.01,154.14,153.87,153.99,44317.0,151.9451,152.0734,151.807,151.9254,44317.0
2024-11-12 15:55:00,153.98,154.03,153.7,153.87,87777.0,151.9155,151.9648,151.6393,151.807,87777.0
2024-11-13 09:30:00,153.51,154.14,152.97,154.0,24573.0,151.4518,152.0734,150.919,151.9352,24573.0
2024-11-13 09:35:00,153.87,154.69,153.64,154.45,5491.0,151.807,152.616,151.5801,152.3792,5491.0
2024-11-13 09:40:00,154.21,154.22,152.74,152.84,8280.0,152.1424,152.1523,150.6921,150.7908,8280.0
2024-11-13 09:45:00,152.65,152.94,152.42,152.94,8254.0,150.6033,150.8894,150.3764,150.8894,8254.0
2024-11-13 09:50:00,152.53,152.59,151.84,151.98,8905.0,150.4849,150.5441,149.8042,149.9423,8905.0
2024-11-13 09:55:00,152.18,152.5,151.85,152.3,18586.0,150.1396,150.4553,149.8141,150.258,18586.0
2024-11-13 10:00:00,152.31,152.31,151.91,152.31,6950.0,150.2679,150.2679,149.8733,150.2679,6950.0
2024-11-13 10:05:00,152.25,152.26,151.71,152.02,9266.0,150.2087,150.2186,149.6759,149.9818,9266.0
2024-11-13 10:10:00,152.06,152.63,151.9,152.13,6136.0,150.0212,150.5836,149.8634,150.0903,6136.0
2024-11-13 10:15:00,152.17,152.26,152.03,152.03,3298.0,150.1298,150.2186,149.9917,149.9917,3298.0
2024-11-13 10:20:00,152.06,152.24,151.85,151.93,6186.0,150.0212,150.1988,149.8141,149.893,6186.0
2024-11-13 10:25:00,151.87,152.07,151.68,151.92,5380.0,149.8338,150.0311,149.6463,149.8831,5380.0
2024-11-13 10:30:00,152.06,152.12,151.72,151.9,11471.0,150.0212,150.0804,149.6858,149.8634,11471.0
2024-11-13 10:35:00,151.82,151.94,151.68,151.7,6143.0,149.7845,149.9029,149.6463,149.6661,6143.0
2024-11-13 10:40:00,151.62,151.69,151.43,151.52,18947.0,149.5871,149.6562,149.3997,149.4885,18947.0
2024-11-13 10:45:00,151.5,151.98,151.48,151.94,15799.0,149.4688,149.9423,149.449,149.9029,15799.0
2024-11-13 10:50:00,152.0,152.46,151.91,152.4,9994.0,149.9621,150.4159,149.8733,150.3567,9994.0
2024-11-13 10:55:00,152.54,152.54,151.78,152.11,13112.0,150.4948,150.4948,149.745,150.0706,13112.0
2024-11-13 11:00:00,152.12,152.29,152.09,152.29,7588.0,150.0804,150.2482,150.0508,150.2482,7588.0
2024-11-13 11:05:00,152.29,152.5,152.12,152.45,5706.0,150.2482,150.4553,150.0804,150.406,5706.0
2024-11-13 11:10:00,152.5,152.67,152.47,152.67,3400.0,150.4553,150.6231,150.4258,150.6231,3400.0
2024-11-13 11:15:00,152.59,152.66,152.34,152.4,8302.0,150.5441,150.6132,150.2975,150.3567,8302.0
2024-11-13 11:20:00,152.46,152.57,152.31,152.43,4272.0,150.4159,150.5244,150.2679,150.3863,4272.0
2024-11-13 11:25:00,152.41,152.75,152.41,152.62,13003.0,150.3666,150.702,150.3666,150.5737,13003.0
2024-11-13 11:30:00,152.59,152.67,152.09,152.25,11420.0,150.5441,150.6231,150.0508,150.2087,11420.0
2024-11-13 11:35:00,152.26,152.36,152.24,152.26,2810.0,150.2186,150.3172,150.1988,150.2186,2810.0
2024-11-13 11:40:00,152.25,152.6,152.24,152.56,4169.0,150.2087,150.554,150.1988,150.5145,4169.0
2024-11-13 11:45:00,152.53,152.94,152.43,152.94,27025.0,150.4849,150.8894,150.3863,150.8894,27025.0
2024-11-13 11:50:00,152.94,153.0,152.6,152.76,15939.0,150.8894,150.9486,150.554,150.7119,15939.0
2024-11-13 11:55:00,152.82,152.99,152.72,152.99,5069.0,150.7711,150.9388,150.6724,150.9388,5069.0
2024-11-13 12:00:00,153.05,153.05,152.85,152.9,7847.0,150.998,150.998,150.8007,150.85,7847.0
2024-11-13 12:05:00,153.03,153.35,152.97,153.35,5333.0,150.9782,151.294,150.919,151.294,5333.0
2024-11-13 12:10:00,153.33,153.51,153.23,153.42,2042.0,151.2742,151.4518,151.1756,151.363,2042.0
2024-11-13 12:15:00,153.36,153.36,153.22,153.31,1360.0,151.3038,151.3038,151.1657,151.2545,1360.0
2024-11-13 12:20:00,153.4,153.42,153.07,153.11,4757.0,151.3433,151.363,151.0177,151.0572,4757.0
2024-11-13 12:25:00,153.21,153.27,153.18,153.18,2350.0,151.1558,151.215,151.1262,151.1262,2350.0
2024-11-13 12:30:00,153.18,153.25,152.9,152.91,3169.0,151.1262,151.1953,150.85,150.8599,3169.0
2024-11-13 12:35:00,152.94,152.99,152.9,152.94,3240.0,150.8894,150.9388,150.85,150.8894,3240.0
2024-11-13 12:40:00,152.94,153.01,152.94,152.96,1515.0,150.8894,150.9585,150.8894,150.9092,1515.0
2024-11-13 12:45:00,152.96,153.2,152.89,152.99,11330.0,150.9092,151.146,150.8401,150.9388,11330.0
2024-11-13 12:50:00,152.98,153.1,152.78,153.08,7906.0,150.9289,151.0473,150.7316,151.0276,7906.0
2024-11-13 12:55:00,153.0,153.08,153.0,153.0,943.0,150.9486,151.0276,150.9486,150.9486,943.0
2024-11-13 13:00:00,153.0,153.05,152.95,153.03,2900.0,150.9486,150.998,150.8993,150.9782,2900.0
2024-11-13 13:05:00,153.03,153.22,152.97,153.22,4305.0,150.9782,151.1657,150.919,151.1657,4305.0
2024-11-13 13:10:00,153.22,153.26,152.97,152.99,4629.0,151.1657,151.2052,150.919,150.9388,4629.0
2024-11-13 13:15:00,152.93,153.04,152.93,153.04,3161.0,150.8796,150.9881,150.8796,150.9881,3161.0
2024-11-13 13:20:00,153.07,153.08,153.0,153.06,1784.0,151.0177,151.0276,150.9486,151.0078,1784.0
2024-11-13 13:25:00,153.06,153.32,153.03,153.29,8652.0,151.0078,151.2644,150.9782,151.2348,8652.0
2024-11-13 13:30:00,153.29,153.46,153.29,153.4,4518.0,151.2348,151.4025,151.2348,151.3433,4518.0
2024-11-13 13:35:00,153.33,153.35,153.15,153.15,2300.0,151.2742,151.294,151.0966,151.0966,2300.0
2024-11-13 13:40:00,153.15,153.23,153.12,153.18,5946.0,151.0966,151.1756,151.067,151.1262,5946.0
2024-11-13 13:45:00,153.18,153.25,153.06,153.06,3223.0,151.1262,151.1953,151.0078,151.0078,3223.0
2024-11-13 13:50:00,153.06,153.21,153.06,153.12,3838.0,151.0078,151.1558,151.0078,151.067,3838.0
2024-11-13 13:55:00,153.21,153.22,153.08,153.09,2452.0,151.1558,151.1657,151.0276,151.0374,2452.0
2024-11-13 14:00:00,153.12,153.25,153.12,153.21,6636.0,151.067,151.1953,151.067,151.1558,6636.0
2024-11-13 14:05:00,153.18,153.21,153.13,153.2,1823.0,151.1262,151.1558,151.0769,151.146,1823.0
2024-11-13 14:10:00,153.25,153.32,153.18,153.22,4072.0,151.1953,151.2644,151.1262,151.1657,4072.0
2024-11-13 14:15:00,153.22,153.27,153.12,153.22,7673.0,151.1657,151.215,151.067,151.1657,7673.0
2024-11-13 14:20:00,153.22,153.27,153.14,153.19,2760.0,151.1657,151.215,151.0868,151.1361,2760.0
2024-11-13 14:25:00,153.19,153.28,153.13,153.22,2413.0,151.1361,151.2249,151.0769,151.1657,2413.0
2024-11-13 14:30:00,153.13,153.21,152.84,152.89,11010.0,151.0769,151.1558,150.7908,150.8401,11010.0
2024-11-13 14:35:00,152.83,152.84,152.48,152.71,9982.0,150.7809,150.7908,150.4356,150.6625,9982.0
2024-11-13 14:40:00,152.66,152.66,152.5,152.51,2402.0,150.6132,150.6132,150.4553,150.4652,2402.0
2024-11-13 14:45:00,152.6,152.83,152.6,152.69,9790.0,150.554,150.7809,150.554,150.6428,9790.0
2024-11-13 14:50:00,152.68,152.68,152.4,152.45,11330.0,150.6329,150.6329,150.3567,150.406,11330.0
2024-11-13 14:55:00,152.4,152.46,152.23,152.23,3738.0,150.3567,150.4159,150.189,150.189,3738.0
2024-11-13 15:00:00,152.23,152.28,152.13,152.19,8925.0,150.189,150.2383,150.0903,150.1495,8925.0
2024-11-13 15:05:00,152.13,152.27,151.9,152.02,5660.0,150.0903,150.2284,149.8634,149.9818,5660.0
2024-11-13 15:10:00,152.02,152.1,151.94,152.02,6525.0,149.9818,150.0607,149.9029,149.9818,6525.0
2024-11-13 15:15:00,152.02,152.07,151.95,151.99,7828.0,149.9818,150.0311,149.9127,149.9522,7828.0
2024-11-13 15:20:00,151.97,152.23,151.97,152.19,39032.0,149.9325,150.189,149.9325,150.1495,39032.0
2024-11-13 15:25:00,152.2,152.2,151.93,152.18,86416.0,150.1594,150.1594,149.893,150.1396,86416.0
2024-11-13 15:30:00,152.09,152.09,151.83,151.91,10656.0,150.0508,150.0508,149.7943,149.8733,10656.0
2024-11-13 15:35:00,151.94,152.37,151.94,152.26,12518.0,149.9029,150.3271,149.9029,150.2186,12518.0
2024-11-13 15:40:00,152.26,152.31,152.17,152.22,10839.0,150.2186,150.2679,150.1298,150.1791,10839.0
2024-11-13 15:45:00,152.22,152.45,152.22,152.42,8460.0,150.1791,150.406,150.1791,150.3764,8460.0
2024-11-13 15:50:00,152.45,152.47,152.08,152.14,25078.0,150.406,150.4258,150.041,150.1002,25078.0
2024-11-13 15:55:00,152.14,152.32,152.02,152.24,92453.0,150.1002,150.2778,149.9818,150.1988,92453.0
2024-11-14 09:30:00,151.73,152.2,151.69,152.03,22037.0,149.6957,150.1594,149.6562,149.9917,22037.0
2024-11-14 09:35:00,152.07,152.1,151.19,151.31,5980.0,150.0311,150.0607,149.1629,149.2813,5980.0
2024-11-14 09:40:00,151.19,151.36,150.84,151.03,6482.0,149.1629,149.3306,148.8176,149.0051,6482.0
2024-11-14 09:45:00,150.8,151.44,150.71,151.14,10261.0,148.7781,149.4096,148.6893,149.1136,10261.0
2024-11-14 09:50:00,151.14,151.98,150.92,150.92,8865.0,149.1136,149.9423,148.8965,148.8965,8865.0
2024-11-14 09:55:00,150.95,151.3,150.66,151.23,8376.0,148.9261,149.2714,148.64,149.2024,8376.0
2024-11-14 10:00:00,151.01,151.48,150.95,151.2,8436.0,148.9853,149.449,148.9261,149.1728,8436.0
2024-11-14 10:05:00,151.25,151.42,151.02,151.06,6498.0,149.2221,149.3898,148.9952,149.0347,6498.0
2024-11-14 10:10:00,150.92,150.97,150.46,150.64,8262.0,148.8965,148.9459,148.4427,148.6203,8262.0
2024-11-14 10:15:00,150.42,150.48,149.82,149.94,16927.0,148.4032,148.4624,147.8113,147.9297,16927.0
2024-11-14 10:20:00,150.0,150.22,149.86,149.93,11300.0,147.9889,148.2059,147.8507,147.9198,11300.0
2024-11-14 10:25:00,149.93,150.45,149.93,150.42,9662.0,147.9198,148.4328,147.9198,148.4032,9662.0
2024-11-14 10:30:00,150.59,150.9,150.59,150.83,2600.0,148.571,148.8768,148.571,148.8077,2600.0
2024-11-14 10:35:00,150.72,150.76,150.36,150.36,3672.0,148.6992,148.7387,148.344,148.344,3672.0
2024-11-14 10:40:00,150.41,150.41,150.32,150.41,1453.0,148.3934,148.3934,148.3046,148.3934,1453.0
2024-11-14 10:45:00,150.44,150.56,150.1,150.25,3466.0,148.423,148.5414,148.0875,148.2355,3466.0
2024-11-14 10:50:00,150.18,150.24,150.1,150.19,1550.0,148.1665,148.2256,148.0875,148.1763,1550.0
2024-11-14 10:55:00,150.24,150.25,150.01,150.06,5083.0,148.2256,148.2355,147.9987,148.0481,5083.0
2024-11-14 11:00:00,150.06,150.17,149.78,149.8,2478.0,148.0481,148.1566,147.7718,147.7915,2478.0
2024-11-14 11:05:00,149.81,149.85,149.63,149.76,7073.0,147.8014,147.8409,147.6238,147.7521,7073.0
2024-11-14 11:10:00,149.67,149.81,149.53,149.54,5818.0,147.6633,147.8014,147.5252,147.535,5818.0
2024-11-14 11:15:00,149.54,149.71,149.43,149.62,4590.0,147.535,147.7028,147.4265,147.614,4590.0
2024-11-14 11:20:00,149.53,149.74,149.49,149.64,4584.0,147.5252,147.7324,147.4857,147.6337,4584.0
2024-11-14 11:25:00,149.64,149.66,149.49,149.5,3891.0,147.6337,147.6534,147.4857,147.4956,3891.0
2024-11-14 11:30:00,149.49,149.79,149.49,149.76,4822.0,147.4857,147.7817,147.4857,147.7521,4822.0
2024-11-14 11:35:00,149.71,149.77,149.6,149.69,7425.0,147.7028,147.762,147.5942,147.683,7425.0
2024-11-14 11:40:00,149.55,149.62,149.26,149.31,4723.0,147.5449,147.614,147.2588,147.3081,4723.0
2024-11-14 11:45:00,149.31,149.36,149.03,149.19,4131.0,147.3081,147.3574,147.0319,147.1897,4131.0
2024-11-14 11:50:00,149.19,149.31,149.09,149.15,3670.0,147.1897,147.3081,147.0911,147.1503,3670.0
2024-11-14 11:55:00,149.11,149.22,149.1,149.14,2100.0,147.1108,147.2193,147.1009,147.1404,2100.0
2024-11-14 12:00:00,149.07,149.08,148.77,148.83,8546.0,147.0713,147.0812,146.7754,146.8346,8546.0
2024-11-14 12:05:00,148.86,148.92,148.8,148.87,5474.0,146.8642,146.9233,146.805,146.874,5474.0
2024-11-14 12:10:00,148.91,148.97,148.69,148.69,9876.0,146.9135,146.9727,146.6964,146.6964,9876.0
2024-11-14 12:15:00,148.56,148.59,148.43,148.56,2954.0,146.5682,146.5978,146.4399,146.5682,2954.0
2024-11-14 12:20:00,148.5,148.55,148.44,148.46,1746.0,146.509,146.5583,146.4498,146.4695,1746.0
2024-11-14 12:25:00,148.46,148.46,148.36,148.39,4041.0,146.4695,146.4695,146.3709,146.4005,4041.0
2024-11-14 12:30:00,148.46,148.49,148.24,148.31,6478.0,146.4695,146.4991,146.2525,146.3215,6478.0
2024-11-14 12:35:00,148.31,148.71,148.3,148.71,6085.0,146.3215,146.7162,146.3117,146.7162,6085.0
2024-11-14 12:40:00,148.59,148.77,148.59,148.68,1681.0,146.5978,146.7754,146.5978,146.6866,1681.0
2024-11-14 12:45:00,148.61,148.65,148.1,148.12,4136.0,146.6175,146.657,146.1143,146.1341,4136.0
2024-11-14 12:50:00,148.17,148.3,148.08,148.22,3378.0,146.1834,146.3117,146.0946,146.2327,3378.0
2024-11-14 12:55:00,148.22,148.58,148.11,148.58,8693.0,146.2327,146.5879,146.1242,146.5879,8693.0
2024-11-14 13:00:00,148.49,148.57,148.3,148.49,5534.0,146.4991,146.578,146.3117,146.4991,5534.0
2024-11-14 13:05:00,148.53,148.65,148.34,148.34,7023.0,146.5386,146.657,146.3511,146.3511,7023.0
2024-11-14 13:10:00,148.33,148.4,148.07,148.07,5789.0,146.3413,146.4103,146.0847,146.0847,5789.0
2024-11-14 13:15:00,148.19,148.19,147.92,148.0,2380.0,146.2031,146.2031,145.9368,146.0157,2380.0
2024-11-14 13:20:00,147.94,147.99,147.57,147.57,4255.0,145.9565,146.0058,145.5914,145.5914,4255.0
2024-11-14 13:25:00,147.56,147.65,147.42,147.56,4096.0,145.5816,145.6704,145.4435,145.5816,4096.0
2024-11-14 13:30:00,147.53,147.62,147.5,147.51,4526.0,145.552,145.6408,145.5224,145.5323,4526.0
2024-11-14 13:35:00,147.53,147.75,147.41,147.42,5746.0,145.552,145.769,145.4336,145.4435,5746.0
2024-11-14 13:40:00,147.41,147.46,147.25,147.3,5030.0,145.4336,145.4829,145.2757,145.3251,5030.0
2024-11-14 13:45:00,147.22,147.24,147.11,147.13,3031.0,145.2461,145.2659,145.1376,145.1573,3031.0
2024-11-14 13:50:00,147.17,147.19,147.0,147.05,5929.0,145.1968,145.2165,145.0291,145.0784,5929.0
2024-11-14 13:55:00,146.96,147.02,146.67,146.67,4917.0,144.9896,145.0488,144.7035,144.7035,4917.0
2024-11-14 14:00:00,146.72,147.14,146.62,147.03,12804.0,144.7528,145.1672,144.6542,145.0587,12804.0
2024-11-14 14:05:00,147.07,147.17,146.81,146.81,4488.0,145.0982,145.1968,144.8416,144.8416,4488.0
2024-11-14 14:10:00,146.8,146.94,146.69,146.86,7425.0,144.8318,144.9699,144.7232,144.891,7425.0
2024-11-14 14:15:00,146.82,146.92,146.5,146.54,9380.0,144.8515,144.9502,144.5358,144.5753,9380.0
2024-11-14 14:20:00,146.53,146.57,146.37,146.39,11249.0,144.5654,144.6049,144.4075,144.4273,11249.0
2024-11-14 14:25:00,146.4,146.44,146.21,146.39,9523.0,144.4371,144.4766,144.2497,144.4273,9523.0
2024-11-14 14:30:00,146.37,146.7,146.32,146.57,7870.0,144.4075,144.7331,144.3582,144.6049,7870.0
2024-11-14 14:35:00,146.68,146.74,146.51,146.6,7925.0,144.7134,144.7726,144.5457,144.6345,7925.0
2024-11-14 14:40:00,146.64,146.79,146.53,146.66,13307.0,144.6739,144.8219,144.5654,144.6936,13307.0
2024-11-14 14:45:00,146.65,146.66,146.3,146.37,5004.0,144.6838,144.6936,144.3385,144.4075,5004.0
2024-11-14 14:50:00,146.33,146.45,146.26,146.44,9417.0,144.3681,144.4865,144.299,144.4766,9417.0
2024-11-14 14:55:00,146.48,146.52,146.27,146.42,19969.0,144.5161,144.5555,144.3089,144.4569,19969.0
2024-11-14 15:00:00,146.42,146.51,146.0,146.32,13853.0,144.4569,144.5457,144.0425,144.3582,13853.0
2024-11-14 15:05:00,146.45,146.45,145.9,145.99,15432.0,144.4865,144.4865,143.9438,144.0326,15432.0
2024-11-14 15:10:00,145.92,146.12,145.74,145.97,24699.0,143.9636,144.1609,143.786,144.0129,24699.0
2024-11-14 15:15:00,145.99,146.38,145.93,146.28,19328.0,144.0326,144.4174,143.9734,144.3187,19328.0
2024-11-14 15:20:00,146.28,146.34,146.13,146.17,18999.0,144.3187,144.3779,144.1708,144.2102,18999.0
2024-11-14 15:25:00,146.22,146.84,146.12,146.53,7481.0,144.2595,144.8712,144.1609,144.5654,7481.0
2024-11-14 15:30:00,146.48,146.8,146.47,146.58,11108.0,144.5161,144.8318,144.5062,144.6147,11108.0
2024-11-14 15:35:00,146.59,146.9,146.56,146.74,21046.0,144.6246,144.9304,144.595,144.7726,21046.0
2024-11-14 15:40:00,146.69,146.86,146.62,146.63,11361.0,144.7232,144.891,144.6542,144.6641,11361.0
2024-11-14 15:45:00,146.66,146.72,146.19,146.27,14187.0,144.6936,144.7528,144.23,144.3089,14187.0
2024-11-14 15:50:00,146.22,146.62,146.22,146.49,26988.0,144.2595,144.6542,144.2595,144.5259,26988.0
2024-11-14 15:55:00,146.42,146.75,146.26,146.38,105240.0,144.4569,144.7824,144.299,144.4174,105240.0
2024-11-15 09:30:00,147.38,148.46,147.38,148.2,79835.0,145.404,146.4695,145.404,146.213,79835.0
2024-11-15 09:35:00,148.24,148.84,147.71,148.84,12596.0,146.2525,146.8444,145.7296,146.8444,12596.0
2024-11-15 09:40:00,148.78,149.49,148.33,148.57,27390.0,146.7852,147.4857,146.3413,146.578,27390.0
2024-11-15 09:45:00,148.78,149.36,148.7,148.7,5703.0,146.7852,147.3574,146.7063,146.7063,5703.0
2024-11-15 09:50:00,148.56,148.62,148.1,148.38,7367.0,146.5682,146.6274,146.1143,146.3906,7367.0
2024-11-15 09:55:00,148.29,148.38,147.6,147.62,3745.0,146.3018,146.3906,145.621,145.6408,3745.0
2024-11-15 10:00:00,147.82,147.9,146.8,146.85,9392.0,145.8381,145.917,144.8318,144.8811,9392.0
2024-11-15 10:05:00,146.8,147.6,146.73,147.54,12681.0,144.8318,145.621,144.7627,145.5619,12681.0
2024-11-15 10:10:00,147.69,147.85,147.4,147.85,3790.0,145.7098,145.8677,145.4237,145.8677,3790.0
2024-11-15 10:15:00,147.78,147.99,147.71,147.99,1800.0,145.7986,146.0058,145.7296,146.0058,1800.0
2024-11-15 10:20:00,147.99,148.12,147.58,147.71,5033.0,146.0058,146.1341,145.6013,145.7296,5033.0
2024-11-15 10:25:00,147.96,147.96,147.46,147.66,17076.0,145.9762,145.9762,145.4829,145.6802,17076.0
2024-11-15 10:30:00,147.73,147.73,147.07,147.15,2350.0,145.7493,145.7493,145.0982,145.1771,2350.0
2024-11-15 10:35:00,147.2,147.27,146.67,147.09,9373.0,145.2264,145.2955,144.7035,145.1179,9373.0
2024-11-15 10:40:00,147.11,147.11,146.59,146.61,3590.0,145.1376,145.1376,144.6246,144.6443,3590.0
2024-11-15 10:45:00,146.68,146.87,146.57,146.64,4894.0,144.7134,144.9008,144.6049,144.6739,4894.0
2024-11-15 10:50:00,146.61,146.89,146.51,146.62,8216.0,144.6443,144.9206,144.5457,144.6542,8216.0
2024-11-15 10:55:00,146.66,146.69,146.4,146.47,4737.0,144.6936,144.7232,144.4371,144.5062,4737.0
2024-11-15 11:00:00,146.47,146.72,146.47,146.65,11195.0,144.5062,144.7528,144.5062,144.6838,11195.0
2024-11-15 11:05:00,146.55,146.97,146.55,146.97,6816.0,144.5851,144.9995,144.5851,144.9995,6816.0
2024-11-15 11:10:00,146.94,147.08,146.91,146.96,2608.0,144.9699,145.108,144.9403,144.9896,2608.0
2024-11-15 11:15:00,147.11,147.65,147.02,147.64,17954.0,145.1376,145.6704,145.0488,145.6605,17954.0
2024-11-15 11:20:00,147.66,147.69,147.24,147.39,4768.0,145.6802,145.7098,145.2659,145.4139,4768.0
2024-11-15 11:25:00,147.3,147.38,147.17,147.29,7761.0,145.3251,145.404,145.1968,145.3152,7761.0
2024-11-15 11:30:00,147.2,147.3,146.9,146.9,7817.0,145.2264,145.3251,144.9304,144.9304,7817.0
2024-11-15 11:35:00,147.01,147.02,146.74,146.85,4305.0,145.039,145.0488,144.7726,144.8811,4305.0
2024-11-15 11:40:00,146.91,147.37,146.84,147.22,5011.0,144.9403,145.3941,144.8712,145.2461,5011.0
2024-11-15 11:45:00,147.29,147.55,147.26,147.43,5753.0,145.3152,145.5717,145.2856,145.4533,5753.0
2024-11-15 11:50:00,147.4,147.43,147.27,147.39,2366.0,145.4237,145.4533,145.2955,145.4139,2366.0
2024-11-15 11:55:00,147.3,147.3,147.08,147.08,12453.0,145.3251,145.3251,145.108,145.108,12453.0
2024-11-15 12:00:00,147.17,147.23,146.7,146.81,7481.0,145.1968,145.256,144.7331,144.8416,7481.0
2024-11-15 12:05:00,146.73,146.88,146.67,146.81,3111.0,144.7627,144.9107,144.7035,144.8416,3111.0
2024-11-15 12:10:00,146.85,146.96,146.83,146.96,1825.0,144.8811,144.9896,144.8614,144.9896,1825.0
2024-11-15 12:15:00,146.93,147.12,146.93,147.06,706.0,144.96,145.1475,144.96,145.0883,706.0
2024-11-15 12:20:00,147.06,147.26,147.03,147.26,2167.0,145.0883,145.2856,145.0587,145.2856,2167.0
2024-11-15 12:25:00,147.19,147.2,147.19,147.2,1000.0,145.2165,145.2264,145.2165,145.2264,1000.0
2024-11-15 12:30:00,147.12,147.14,146.88,146.89,4616.0,145.1475,145.1672,144.9107,144.9206,4616.0
2024-11-15 12:35:00,146.95,147.17,146.84,147.15,2022.0,144.9798,145.1968,144.8712,145.1771,2022.0
2024-11-15 12:40:00,147.14,147.4,147.13,147.29,3880.0,145.1672,145.4237,145.1573,145.3152,3880.0
2024-11-15 12:45:00,147.22,147.31,147.13,147.27,2533.0,145.2461,145.3349,145.1573,145.2955,2533.0
2024-11-15 12:50:00,147.16,147.19,147.04,147.05,1481.0,145.1869,145.2165,145.0686,145.0784,1481.0
2024-11-15 12:55:00,147.06,147.19,147.05,147.06,2550.0,145.0883,145.2165,145.0784,145.0883,2550.0
2024-11-15 13:00:00,147.07,147.14,146.95,146.98,5206.0,145.0982,145.1672,144.9798,145.0094,5206.0
2024-11-15 13:05:00,146.97,147.04,146.93,146.94,2120.0,144.9995,145.0686,144.96,144.9699,2120.0
2024-11-15 13:10:00,147.0,147.0,146.84,146.89,1842.0,145.0291,145.0291,144.8712,144.9206,1842.0
2024-11-15 13:15:00,146.96,147.12,146.9,147.12,4532.0,144.9896,145.1475,144.9304,145.1475,4532.0
2024-11-15 13:20:00,147.09,147.35,147.09,147.17,5442.0,145.1179,145.3744,145.1179,145.1968,5442.0
2024-11-15 13:25:00,147.17,147.37,147.14,147.19,7941.0,145.1968,145.3941,145.1672,145.2165,7941.0
2024-11-15 13:30:00,147.19,147.2,146.99,146.99,2736.0,145.2165,145.2264,145.0192,145.0192,2736.0
2024-11-15 13:35:00,146.99,147.14,146.95,147.14,7551.0,145.0192,145.1672,144.9798,145.1672,7551.0
2024-11-15 13:40:00,147.12,147.15,146.93,146.94,4701.0,145.1475,145.1771,144.96,144.9699,4701.0
2024-11-15 13:45:00,146.97,146.97,146.71,146.72,16243.0,144.9995,144.9995,144.743,144.7528,16243.0
2024-11-15 13:50:00,146.7,146.79,146.55,146.67,2607.0,144.7331,144.8219,144.5851,144.7035,2607.0
2024-11-15 13:55:00,146.7,147.0,146.65,147.0,5432.0,144.7331,145.0291,144.6838,145.0291,5432.0
2024-11-15 14:00:00,147.0,147.23,147.0,147.11,4965.0,145.0291,145.256,145.0291,145.1376,4965.0
2024-11-15 14:05:00,147.16,147.32,147.07,147.19,5431.0,145.1869,145.3448,145.0982,145.2165,5431.0
2024-11-15 14:10:00,147.1,147.22,147.08,147.22,1153.0,145.1277,145.2461,145.108,145.2461,1153.0
2024-11-15 14:15:00,147.11,147.18,147.05,147.14,3255.0,145.1376,145.2067,145.0784,145.1672,3255.0
2024-11-15 14:20:00,147.17,147.23,147.04,147.22,4370.0,145.1968,145.256,145.0686,145.2461,4370.0
2024-11-15 14:25:00,147.15,147.16,147.08,147.12,2324.0,145.1771,145.1869,145.108,145.1475,2324.0
2024-11-15 14:30:00,147.06,147.15,146.93,146.99,6812.0,145.0883,145.1771,144.96,145.0192,6812.0
2024-11-15 14:35:00,147.02,147.04,146.85,146.9,5138.0,145.0488,145.0686,144.8811,144.9304,5138.0
2024-11-15 14:40:00,146.88,147.4,146.87,147.4,9530.0,144.9107,145.4237,144.9008,145.4237,9530.0
2024-11-15 14:45:00,147.34,147.43,147.21,147.25,4076.0,145.3645,145.4533,145.2363,145.2757,4076.0
2024-11-15 14:50:00,147.25,147.25,146.93,146.94,3108.0,145.2757,145.2757,144.96,144.9699,3108.0
2024-11-15 14:55:00,146.93,147.09,146.93,146.98,7327.0,144.96,145.1179,144.96,145.0094,7327.0
2024-11-15 15:00:00,146.99,147.11,146.94,147.07,7563.0,145.0192,145.1376,144.9699,145.0982,7563.0
2024-11-15 15:05:00,147.07,147.19,146.94,146.99,9741.0,145.0982,145.2165,144.9699,145.0192,9741.0
2024-11-15 15:10:00,146.93,147.26,146.93,147.2,11045.0,144.96,145.2856,144.96,145.2264,11045.0
2024-11-15 15:15:00,147.2,147.34,147.08,147.24,11987.0,145.2264,145.3645,145.108,145.2659,11987.0
2024-11-15 15:20:00,147.24,147.38,147.14,147.18,10153.0,145.2659,145.404,145.1672,145.2067,10153.0
2024-11-15 15:25:00,147.15,147.25,147.09,147.25,13029.0,145.1771,145.2757,145.1179,145.2757,13029.0
2024-11-15 15:30:00,147.24,147.5,147.04,147.04,17469.0,145.2659,145.5224,145.0686,145.0686,17469.0
2024-11-15 15:35:00,147.03,147.19,146.97,146.99,10882.0,145.0587,145.2165,144.9995,145.0192,10882.0
2024-11-15 15:40:00,146.98,147.01,146.62,146.65,14744.0,145.0094,145.039,144.6542,144.6838,14744.0
2024-11-15 15:45:00,146.65,146.84,146.6,146.67,23825.0,144.6838,144.8712,144.6345,144.7035,23825.0
2024-11-15 15:50:00,146.71,147.26,146.69,147.26,39522.0,144.743,145.2856,144.7232,145.2856,39522.0
2024-11-15 15:55:00,147.21,147.35,147.03,147.09,135846.0,145.2363,145.3744,145.0587,145.1179,135846.0
2024-11-18 09:30:00,147.0,148.23,146.82,147.96,20473.0,145.0291,146.2426,144.8515,145.9762,20473.0
2024-11-18 09:35:00,147.77,148.49,147.74,148.49,8558.0,145.7888,146.4991,145.7592,146.4991,8558.0
2024-11-18 09:40:00,148.5,148.5,147.8,147.8,5338.0,146.509,146.509,145.8184,145.8184,5338.0
2024-11-18 09:45:00,147.48,148.01,147.18,147.68,25209.0,145.5027,146.0255,145.2067,145.7,25209.0
2024-11-18 09:50:00,147.68,147.77,147.33,147.34,740.0,145.7,145.7888,145.3547,145.3645,740.0
2024-11-18 09:55:00,147.27,147.42,147.1,147.4,2160.0,145.2955,145.4435,145.1277,145.4237,2160.0
2024-11-18 10:00:00,147.28,147.79,147.15,147.77,8552.0,145.3053,145.8085,145.1771,145.7888,8552.0
2024-11-18 10:05:00,147.78,147.85,147.49,147.53,7779.0,145.7986,145.8677,145.5125,145.552,7779.0
2024-11-18 10:10:00,147.56,147.68,147.25,147.27,10588.0,145.5816,145.7,145.2757,145.2955,10588.0
2024-11-18 10:15:00,147.18,147.58,147.13,147.56,10067.0,145.2067,145.6013,145.1573,145.5816,10067.0
2024-11-18 10:20:00,147.56,147.61,147.35,147.36,5243.0,145.5816,145.6309,145.3744,145.3843,5243.0
2024-11-18 10:25:00,147.38,147.51,147.21,147.23,8275.0,145.404,145.5323,145.2363,145.256,8275.0
2024-11-18 10:30:00,147.22,147.34,146.9,146.91,4927.0,145.2461,145.3645,144.9304,144.9403,4927.0
2024-11-18 10:35:00,146.91,147.21,146.8,147.0,3427.0,144.9403,145.2363,144.8318,145.0291,3427.0
2024-11-18 10:40:00,146.93,147.33,146.9,147.25,4852.0,144.96,145.3547,144.9304,145.2757,4852.0
2024-11-18 10:45:00,147.2,147.25,146.88,146.97,8644.0,145.2264,145.2757,144.9107,144.9995,8644.0
2024-11-18 10:50:00,146.9,146.91,146.79,146.88,2866.0,144.9304,144.9403,144.8219,144.9107,2866.0
2024-11-18 10:55:00,146.87,146.87,146.66,146.79,4856.0,144.9008,144.9008,144.6936,144.8219,4856.0
2024-11-18 11:00:00,146.72,146.82,146.43,146.67,4803.0,144.7528,144.8515,144.4667,144.7035,4803.0
2024-11-18 11:05:00,146.7,146.8,146.58,146.66,6530.0,144.7331,144.8318,144.6147,144.6936,6530.0
2024-11-18 11:10:00,146.65,146.65,146.14,146.2,16447.0,144.6838,144.6838,144.1806,144.2398,16447.0
2024-11-18 11:15:00,146.16,146.23,145.93,146.23,6738.0,144.2004,144.2694,143.9734,144.2694,6738.0
2024-11-18 11:20:00,146.22,146.4,146.22,146.32,6551.0,144.2595,144.4371,144.2595,144.3582,6551.0
2024-11-18 11:25:00,146.31,146.36,146.12,146.18,15335.0,144.3483,144.3977,144.1609,144.2201,15335.0
2024-11-18 11:30:00,146.08,146.24,146.03,146.05,7090.0,144.1214,144.2793,144.0721,144.0918,7090.0
2024-11-18 11:35:00,146.05,146.65,146.03,146.59,9319.0,144.0918,144.6838,144.0721,144.6246,9319.0
2024-11-18 11:40:00,146.59,146.62,146.45,146.53,6044.0,144.6246,144.6542,144.4865,144.5654,6044.0
2024-11-18 11:45:00,146.47,146.47,146.25,146.25,3048.0,144.5062,144.5062,144.2891,144.2891,3048.0
2024-11-18 11:50:00,146.22,146.94,146.2,146.81,10852.0,144.2595,144.9699,144.2398,144.8416,10852.0
2024-11-18 11:55:00,146.79,146.96,146.7,146.7,2969.0,144.8219,144.9896,144.7331,144.7331,2969.0
2024-11-18 12:00:00,146.72,146.8,146.54,146.65,3586.0,144.7528,144.8318,144.5753,144.6838,3586.0
2024-11-18 12:05:00,146.61,146.62,146.35,146.37,5930.0,144.6443,144.6542,144.3878,144.4075,5930.0
2024-11-18 12:10:00,146.45,146.53,146.37,146.42,7860.0,144.4865,144.5654,144.4075,144.4569,7860.0
2024-11-18 12:15:00,146.41,146.63,146.39,146.59,22856.0,144.447,144.6641,144.4273,144.6246,22856.0
2024-11-18 12:20:00,146.58,146.83,146.51,146.76,8179.0,144.6147,144.8614,144.5457,144.7923,8179.0
2024-11-18 12:25:00,146.73,146.81,146.62,146.62,4924.0,144.7627,144.8416,144.6542,144.6542,4924.0
2024-11-18 12:30:00,146.61,146.72,146.45,146.59,7203.0,144.6443,144.7528,144.4865,144.6246,7203.0
2024-11-18 12:35:00,146.59,146.92,146.51,146.72,19605.0,144.6246,144.9502,144.5457,144.7528,19605.0
2024-11-18 12:40:00,146.72,146.82,146.7,146.8,2975.0,144.7528,144.8515,144.7331,144.8318,2975.0
2024-11-18 12:45:00,146.8,146.87,146.72,146.87,1000.0,144.8318,144.9008,144.7528,144.9008,1000.0
2024-11-18 12:50:00,146.78,147.03,146.78,146.89,12392.0,144.812,145.0587,144.812,144.9206,12392.0
2024-11-18 12:55:00,146.89,147.19,146.85,146.98,13067.0,144.9206,145.2165,144.8811,145.0094,13067.0
2024-11-18 13:00:00,147.04,147.08,146.73,146.87,7061.0,145.0686,145.108,144.7627,144.9008,7061.0
2024-11-18 13:05:00,146.81,146.82,146.62,146.62,2824.0,144.8416,144.8515,144.6542,144.6542,2824.0
2024-11-18 13:10:00,146.69,146.69,146.54,146.64,2115.0,144.7232,144.7232,144.5753,144.6739,2115.0
2024-11-18 13:15:00,146.59,146.68,146.34,146.39,7304.0,144.6246,144.7134,144.3779,144.4273,7304.0
2024-11-18 13:20:00,146.46,146.46,146.25,146.31,3096.0,144.4963,144.4963,144.2891,144.3483,3096.0
2024-11-18 13:25:00,146.33,146.36,146.18,146.29,5259.0,144.3681,144.3977,144.2201,144.3286,5259.0
2024-11-18 13:30:00,146.23,146.43,146.16,146.43,4085.0,144.2694,144.4667,144.2004,144.4667,4085.0
2024-11-18 13:35:00,146.39,146.64,146.27,146.57,6103.0,144.4273,144.6739,144.3089,144.6049,6103.0
2024-11-18 13:40:00,146.59,146.64,146.48,146.51,4474.0,144.6246,144.6739,144.5161,144.5457,4474.0
2024-11-18 13:45:00,146.5,146.5,146.31,146.47,4062.0,144.5358,144.5358,144.3483,144.5062,4062.0
2024-11-18 13:50:00,146.46,146.58,146.39,146.4,2842.0,144.4963,144.6147,144.4273,144.4371,2842.0
2024-11-18 13:55:00,146.51,146.7,146.51,146.7,1864.0,144.5457,144.7331,144.5457,144.7331,1864.0
2024-11-18 14:00:00,146.65,146.68,146.54,146.68,1790.0,144.6838,144.7134,144.5753,144.7134,1790.0
2024-11-18 14:05:00,146.62,146.78,146.55,146.67,5023.0,144.6542,144.812,144.5851,144.7035,5023.0
2024-11-18 14:10:00,146.66,146.77,146.5,146.54,5080.0,144.6936,144.8022,144.5358,144.5753,5080.0
2024-11-18 14:15:00,146.47,146.6,146.47,146.6,1303.0,144.5062,144.6345,144.5062,144.6345,1303.0
2024-11-18 14:20:00,146.58,146.61,146.43,146.54,1369.0,144.6147,144.6443,144.4667,144.5753,1369.0
2024-11-18 14:25:00,146.53,146.65,146.4,146.51,13142.0,144.5654,144.6838,144.4371,144.5457,13142.0
2024-11-18 14:30:00,146.51,146.67,146.44,146.58,3810.0,144.5457,144.7035,144.4766,144.6147,3810.0
2024-11-18 14:35:00,146.63,146.85,146.63,146.8,3941.0,144.6641,144.8811,144.6641,144.8318,3941.0
2024-11-18 14:40:00,146.79,146.85,146.77,146.8,2846.0,144.8219,144.8811,144.8022,144.8318,2846.0
2024-11-18 14:45:00,146.81,147.02,146.77,146.8,6831.0,144.8416,145.0488,144.8022,144.8318,6831.0
2024-11-18 14:50:00,146.78,146.92,146.77,146.87,4164.0,144.812,144.9502,144.8022,144.9008,4164.0
2024-11-18 14:55:00,146.83,146.88,146.77,146.77,3454.0,144.8614,144.9107,144.8022,144.8022,3454.0
2024-11-18 15:00:00,146.83,146.83,146.64,146.65,4003.0,144.8614,144.8614,144.6739,144.6838,4003.0
2024-11-18 15:05:00,146.7,146.7,146.59,146.65,2563.0,144.7331,144.7331,144.6246,144.6838,2563.0
2024-11-18 15:10:00,146.69,146.86,146.67,146.86,10647.0,144.7232,144.891,144.7035,144.891,10647.0
2024-11-18 15:15:00,146.85,146.93,146.79,146.91,8119.0,144.8811,144.96,144.8219,144.9403,8119.0
2024-11-18 15:20:00,146.93,146.93,146.79,146.9,4548.0,144.96,144.96,144.8219,144.9304,4548.0
2024-11-18 15:25:00,146.9,146.91,146.82,146.88,3329.0,144.9304,144.9403,144.8515,144.9107,3329.0
2024-11-18 15:30:00,146.87,147.08,146.85,147.05,7967.0,144.9008,145.108,144.8811,145.0784,7967.0
2024-11-18 15:35:00,147.05,147.05,146.91,146.94,6708.0,145.0784,145.0784,144.9403,144.9699,6708.0
2024-11-18 15:40:00,146.94,147.09,146.88,147.09,4197.0,144.9699,145.1179,144.9107,145.1179,4197.0
2024-11-18 15:45:00,147.04,147.19,146.98,147.12,12451.0,145.0686,145.2165,145.0094,145.1475,12451.0
2024-11-18 15:50:00,147.14,147.24,147.04,147.22,26583.0,145.1672,145.2659,145.0686,145.2461,26583.0
2024-11-18 15:55:00,147.18,147.47,147.12,147.25,111298.0,145.2067,145.4928,145.1475,145.2757,111298.0
2024-11-19 09:30:00,145.09,145.1,143.7,144.37,33861.0,143.1447,143.1546,141.7733,142.4344,33861.0
2024-11-19 09:35:00,144.33,145.19,144.04,144.52,16461.0,142.3949,143.2434,142.1088,142.5823,16461.0
2024-11-19 09:40:00,144.51,145.21,144.2,145.13,13809.0,142.5725,143.2631,142.2666,143.1842,13809.0
2024-11-19 09:45:00,145.06,145.19,144.45,144.5,14335.0,143.1151,143.2434,142.5133,142.5626,14335.0
2024-11-19 09:50:00,144.31,144.67,144.17,144.67,14484.0,142.3752,142.7303,142.237,142.7303,14484.0
2024-11-19 09:55:00,144.7,145.16,144.7,145.15,8360.0,142.7599,143.2138,142.7599,143.2039,8360.0
2024-11-19 10:00:00,145.02,145.5,144.66,145.39,13243.0,143.0756,143.5492,142.7205,143.4407,13243.0
2024-11-19 10:05:00,145.41,145.86,145.29,145.77,10560.0,143.4604,143.9044,143.342,143.8156,10560.0
2024-11-19 10:10:00,145.75,145.86,145.43,145.47,13071.0,143.7958,143.9044,143.4801,143.5196,13071.0
2024-11-19 10:15:00,145.44,145.56,145.25,145.38,5351.0,143.49,143.6084,143.3026,143.4308,5351.0
2024-11-19 10:20:00,145.38,145.56,144.91,145.11,9853.0,143.4308,143.6084,142.9671,143.1644,9853.0
2024-11-19 10:25:00,145.09,146.17,145.09,145.83,35340.0,143.1447,144.2102,143.1447,143.8748,35340.0
2024-11-19 10:30:00,145.87,146.09,145.73,145.93,10140.0,143.9142,144.1313,143.7761,143.9734,10140.0
2024-11-19 10:35:00,145.9,146.03,145.65,145.95,14146.0,143.9438,144.0721,143.6972,143.9932,14146.0
2024-11-19 10:40:00,145.63,145.88,145.41,145.59,30122.0,143.6775,143.9241,143.4604,143.638,30122.0
2024-11-19 10:45:00,145.72,145.84,145.49,145.69,7378.0,143.7663,143.8846,143.5393,143.7367,7378.0
2024-11-19 10:50:00,145.87,145.87,145.45,145.57,12984.0,143.9142,143.9142,143.4999,143.6183,12984.0
2024-11-19 10:55:00,145.54,145.58,145.32,145.44,17052.0,143.5887,143.6281,143.3716,143.49,17052.0
2024-11-19 11:00:00,145.44,145.44,145.09,145.24,2665.0,143.49,143.49,143.1447,143.2927,2665.0
2024-11-19 11:05:00,145.21,145.33,145.08,145.25,7357.0,143.2631,143.3815,143.1348,143.3026,7357.0
2024-11-19 11:10:00,145.13,145.35,145.13,145.15,4310.0,143.1842,143.4012,143.1842,143.2039,4310.0
2024-11-19 11:15:00,145.14,145.22,144.93,145.12,7015.0,143.194,143.273,142.9868,143.1743,7015.0
2024-11-19 11:20:00,145.05,145.29,145.05,145.22,6274.0,143.1052,143.342,143.1052,143.273,6274.0
2024-11-19 11:25:00,145.22,145.4,145.16,145.39,4304.0,143.273,143.4505,143.2138,143.4407,4304.0
2024-11-19 11:30:00,145.41,145.41,145.32,145.39,4427.0,143.4604,143.4604,143.3716,143.4407,4427.0
2024-11-19 11:35:00,145.3,145.3,144.86,144.94,10221.0,143.3519,143.3519,142.9178,142.9967,10221.0
2024-11-19 11:40:00,144.86,144.98,144.83,144.9,6614.0,142.9178,143.0362,142.8882,142.9572,6614.0
2024-11-19 11:45:00,144.89,145.06,144.68,144.73,12396.0,142.9474,143.1151,142.7402,142.7895,12396.0
2024-11-19 11:50:00,144.74,144.86,144.7,144.82,14487.0,142.7994,142.9178,142.7599,142.8783,14487.0
2024-11-19 11:55:00,144.88,145.36,144.87,145.33,21055.0,142.9375,143.4111,142.9276,143.3815,21055.0
2024-11-19 12:00:00,145.32,145.4,145.12,145.16,4747.0,143.3716,143.4505,143.1743,143.2138,4747.0
2024-11-19 12:05:00,145.19,145.32,145.09,145.16,23448.0,143.2434,143.3716,143.1447,143.2138,23448.0
2024-11-19 12:10:00,145.21,145.21,145.04,145.13,3436.0,143.2631,143.2631,143.0954,143.1842,3436.0
2024-11-19 12:15:00,145.14,145.14,144.88,144.9,3758.0,143.194,143.194,142.9375,142.9572,3758.0
2024-11-19 12:20:00,144.84,145.01,144.8,145.01,9050.0,142.8981,143.0658,142.8586,143.0658,9050.0
2024-11-19 12:25:00,144.97,145.24,144.96,145.15,5192.0,143.0263,143.2927,143.0164,143.2039,5192.0
2024-11-19 12:30:00,145.12,145.22,145.11,145.17,7180.0,143.1743,143.273,143.1644,143.2236,7180.0
2024-11-19 12:35:00,145.25,145.25,145.0,145.05,7479.0,143.3026,143.3026,143.0559,143.1052,7479.0
2024-11-19 12:40:00,145.02,145.06,144.91,144.99,5449.0,143.0756,143.1151,142.9671,143.046,5449.0
2024-11-19 12:45:00,144.99,145.34,144.97,145.07,10656.0,143.046,143.3913,143.0263,143.125,10656.0
2024-11-19 12:50:00,144.97,144.97,144.8,144.88,5230.0,143.0263,143.0263,142.8586,142.9375,5230.0
2024-11-19 12:55:00,144.88,144.99,144.65,144.65,9950.0,142.9375,143.046,142.7106,142.7106,9950.0
2024-11-19 13:00:00,144.71,144.71,144.53,144.61,900.0,142.7698,142.7698,142.5922,142.6711,900.0
2024-11-19 13:05:00,144.64,144.73,144.52,144.73,12680.0,142.7007,142.7895,142.5823,142.7895,12680.0
2024-11-19 13:10:00,144.71,145.14,144.7,145.02,17335.0,142.7698,143.194,142.7599,143.0756,17335.0
2024-11-19 13:15:00,145.02,145.02,144.85,144.89,3796.0,143.0756,143.0756,142.9079,142.9474,3796.0
2024-11-19 13:20:00,144.82,144.82,144.59,144.66,7215.0,142.8783,142.8783,142.6514,142.7205,7215.0
2024-11-19 13:25:00,144.66,144.72,144.58,144.65,14436.0,142.7205,142.7797,142.6415,142.7106,14436.0
2024-11-19 13:30:00,144.57,144.76,144.39,144.43,14176.0,142.6317,142.8191,142.4541,142.4935,14176.0
2024-11-19 13:35:00,144.43,144.51,144.35,144.49,8376.0,142.4935,142.5725,142.4146,142.5527,8376.0
2024-11-19 13:40:00,144.5,144.59,144.49,144.54,2649.0,142.5626,142.6514,142.5527,142.6021,2649.0
2024-11-19 13:45:00,144.53,144.81,144.47,144.72,14332.0,142.5922,142.8685,142.533,142.7797,14332.0
2024-11-19 13:50:00,144.76,144.89,144.64,144.84,2988.0,142.8191,142.9474,142.7007,142.8981,2988.0
2024-11-19 13:55:00,144.84,144.98,144.83,144.98,3364.0,142.8981,143.0362,142.8882,143.0362,3364.0
2024-11-19 14:00:00,144.94,144.99,144.74,144.8,5951.0,142.9967,143.046,142.7994,142.8586,5951.0
2024-11-19 14:05:00,144.8,144.96,144.73,144.89,7408.0,142.8586,143.0164,142.7895,142.9474,7408.0
2024-11-19 14:10:00,144.94,144.94,144.83,144.88,4163.0,142.9967,142.9967,142.8882,142.9375,4163.0
2024-11-19 14:15:00,144.86,145.05,144.81,145.05,4840.0,142.9178,143.1052,142.8685,143.1052,4840.0
2024-11-19 14:20:00,145.05,145.06,144.85,144.96,6845.0,143.1052,143.1151,142.9079,143.0164,6845.0
2024-11-19 14:25:00,144.97,145.01,144.81,144.81,5317.0,143.0263,143.0658,142.8685,142.8685,5317.0
2024-11-19 14:30:00,144.73,144.77,144.59,144.6,2171.0,142.7895,142.829,142.6514,142.6613,2171.0
2024-11-19 14:35:00,144.59,144.79,144.58,144.76,8713.0,142.6514,142.8487,142.6415,142.8191,8713.0
2024-11-19 14:40:00,144.78,144.78,144.62,144.67,4667.0,142.8389,142.8389,142.681,142.7303,4667.0
2024-11-19 14:45:00,144.69,144.7,144.61,144.68,4558.0,142.7501,142.7599,142.6711,142.7402,4558.0
2024-11-19 14:50:00,144.63,144.68,144.59,144.63,1500.0,142.6909,142.7402,142.6514,142.6909,1500.0
2024-11-19 14:55:00,144.63,144.68,144.52,144.52,3931.0,142.6909,142.7402,142.5823,142.5823,3931.0
2024-11-19 15:00:00,144.56,144.62,144.44,144.45,6202.0,142.6218,142.681,142.5034,142.5133,6202.0
2024-11-19 15:05:00,144.45,144.75,144.43,144.7,6425.0,142.5133,142.8093,142.4935,142.7599,6425.0
2024-11-19 15:10:00,144.74,144.77,144.68,144.71,5633.0,142.7994,142.829,142.7402,142.7698,5633.0
2024-11-19 15:15:00,144.66,145.12,144.63,145.09,11554.0,142.7205,143.1743,142.6909,143.1447,11554.0
2024-11-19 15:20:00,145.11,145.12,144.87,144.97,14137.0,143.1644,143.1743,142.9276,143.0263,14137.0
2024-11-19 15:25:00,144.93,144.94,144.77,144.84,6602.0,142.9868,142.9967,142.829,142.8981,6602.0
2024-11-19 15:30:00,144.77,144.83,144.65,144.77,8394.0,142.829,142.8882,142.7106,142.829,8394.0
2024-11-19 15:35:00,144.73,144.8,144.72,144.76,7342.0,142.7895,142.8586,142.7797,142.8191,7342.0
2024-11-19 15:40:00,144.76,144.85,144.71,144.76,21483.0,142.8191,142.9079,142.7698,142.8191,21483.0
2024-11-19 15:45:00,144.78,144.95,144.7,144.92,17211.0,142.8389,143.0066,142.7599,142.977,17211.0
2024-11-19 15:50:00,144.97,145.09,144.88,145.06,37754.0,143.0263,143.1447,142.9375,143.1151,37754.0
2024-11-19 15:55:00,145.12,145.15,144.6,144.68,111297.0,143.1743,143.2039,142.6613,142.7402,111297.0
2024-11-20 09:30:00,145.91,146.5,145.48,146.5,24546.0,143.9537,144.5358,143.5295,144.5358,24546.0
2024-11-20 09:35:00,146.47,146.79,145.52,146.3,10142.0,144.5062,144.8219,143.5689,144.3385,10142.0
2024-11-20 09:40:00,146.22,147.21,146.22,147.18,4380.0,144.2595,145.2363,144.2595,145.2067,4380.0
2024-11-20 09:45:00,146.86,148.04,146.86,147.98,7867.0,144.891,146.0551,144.891,145.996,7867.0
2024-11-20 09:50:00,147.84,148.67,147.48,148.16,24864.0,145.8578,146.6767,145.5027,146.1735,24864.0
2024-11-20 09:55:00,148.37,148.63,147.83,147.83,10631.0,146.3807,146.6372,145.848,145.848,10631.0
2024-11-20 10:00:00,147.9,148.01,147.56,148.01,3950.0,145.917,146.0255,145.5816,146.0255,3950.0
2024-11-20 10:05:00,148.0,148.0,147.04,147.05,7381.0,146.0157,146.0157,145.0686,145.0784,7381.0
2024-11-20 10:10:00,147.0,147.36,146.91,146.97,16830.0,145.0291,145.3843,144.9403,144.9995,16830.0
2024-11-20 10:15:00,147.08,147.12,146.79,146.98,18781.0,145.108,145.1475,144.8219,145.0094,18781.0
2024-11-20 10:20:00,146.83,147.01,146.71,147.0,5723.0,144.8614,145.039,144.743,145.0291,5723.0
2024-11-20 10:25:00,146.97,147.35,146.97,147.05,5353.0,144.9995,145.3744,144.9995,145.0784,5353.0
2024-11-20 10:30:00,147.12,147.14,146.55,146.93,19970.0,145.1475,145.1672,144.5851,144.96,19970.0
2024-11-20 10:35:00,146.94,147.29,146.94,147.19,4136.0,144.9699,145.3152,144.9699,145.2165,4136.0
2024-11-20 10:40:00,147.2,147.38,147.08,147.32,5925.0,145.2264,145.404,145.108,145.3448,5925.0
2024-11-20 10:45:00,147.34,147.77,147.34,147.72,2918.0,145.3645,145.7888,145.3645,145.7394,2918.0
2024-11-20 10:50:00,147.65,147.94,147.64,147.92,4398.0,145.6704,145.9565,145.6605,145.9368,4398.0
2024-11-20 10:55:00,147.93,148.05,147.81,147.87,5001.0,145.9466,146.065,145.8282,145.8874,5001.0
2024-11-20 11:00:00,147.91,147.94,147.64,147.76,2860.0,145.9269,145.9565,145.6605,145.7789,2860.0
2024-11-20 11:05:00,147.76,148.06,147.5,148.05,21216.0,145.7789,146.0749,145.5224,146.065,21216.0
2024-11-20 11:10:00,147.99,148.21,147.76,148.21,13673.0,146.0058,146.2229,145.7789,146.2229,13673.0
2024-11-20 11:15:00,148.28,148.74,148.25,148.65,9027.0,146.2919,146.7458,146.2623,146.657,9027.0
2024-11-20 11:20:00,148.65,148.67,148.26,148.27,5288.0,146.657,146.6767,146.2722,146.2821,5288.0
2024-11-20 11:25:00,148.21,148.27,147.99,148.08,4087.0,146.2229,146.2821,146.0058,146.0946,4087.0
2024-11-20 11:30:00,148.15,148.37,148.05,148.24,7721.0,146.1637,146.3807,146.065,146.2525,7721.0
2024-11-20 11:35:00,148.29,148.77,148.2,148.71,6793.0,146.3018,146.7754,146.213,146.7162,6793.0
2024-11-20 11:40:00,148.79,149.07,148.7,149.01,7289.0,146.7951,147.0713,146.7063,147.0121,7289.0
2024-11-20 11:45:00,149.1,149.23,148.85,148.94,13381.0,147.1009,147.2292,146.8543,146.9431,13381.0
2024-11-20 11:50:00,149.03,149.64,149.03,149.64,9917.0,147.0319,147.6337,147.0319,147.6337,9917.0
2024-11-20 11:55:00,149.62,149.83,149.43,149.72,60398.0,147.614,147.8211,147.4265,147.7126,60398.0
2024-11-20 12:00:00,149.64,149.9,149.5,149.53,14766.0,147.6337,147.8902,147.4956,147.5252,14766.0
2024-11-20 12:05:00,149.43,149.46,149.18,149.18,2791.0,147.4265,147.4561,147.1799,147.1799,2791.0
2024-11-20 12:10:00,149.14,149.66,149.13,149.51,11955.0,147.1404,147.6534,147.1305,147.5054,11955.0
2024-11-20 12:15:00,149.52,149.61,148.56,148.71,45732.0,147.5153,147.6041,146.5682,146.7162,45732.0
2024-11-20 12:20:00,148.57,148.84,148.35,148.68,11537.0,146.578,146.8444,146.361,146.6866,11537.0
2024-11-20 12:25:00,148.58,148.81,148.58,148.76,2311.0,146.5879,146.8148,146.5879,146.7655,2311.0
2024-11-20 12:30:00,148.76,148.95,148.76,148.91,2287.0,146.7655,146.9529,146.7655,146.9135,2287.0
2024-11-20 12:35:00,148.94,149.19,148.93,149.19,3026.0,146.9431,147.1897,146.9332,147.1897,3026.0
2024-11-20 12:40:00,149.3,149.53,149.11,149.53,6506.0,147.2983,147.5252,147.1108,147.5252,6506.0
2024-11-20 12:45:00,149.56,149.77,149.45,149.71,6612.0,147.5548,147.762,147.4462,147.7028,6612.0
2024-11-20 12:50:00,149.79,149.91,149.72,149.84,9925.0,147.7817,147.9001,147.7126,147.831,9925.0
2024-11-20 12:55:00,149.84,149.94,149.65,149.72,11651.0,147.831,147.9297,147.6436,147.7126,11651.0
2024-11-20 13:00:00,149.72,149.73,149.55,149.62,4509.0,147.7126,147.7225,147.5449,147.614,4509.0
2024-11-20 13:05:00,149.6,149.65,149.49,149.55,1300.0,147.5942,147.6436,147.4857,147.5449,1300.0
2024-11-20 13:10:00,149.55,149.72,149.4,149.63,3675.0,147.5449,147.7126,147.3969,147.6238,3675.0
2024-11-20 13:15:00,149.61,149.61,149.36,149.36,2851.0,147.6041,147.6041,147.3574,147.3574,2851.0
2024-11-20 13:20:00,149.36,149.42,149.24,149.38,1700.0,147.3574,147.4166,147.2391,147.3772,1700.0
2024-11-20 13:25:00,149.42,149.48,149.39,149.47,1001.0,147.4166,147.4758,147.387,147.466,1001.0
2024-11-20 13:30:00,149.44,149.45,149.01,149.06,7125.0,147.4364,147.4462,147.0121,147.0615,7125.0
2024-11-20 13:35:00,149.02,149.12,148.86,149.0,13507.0,147.022,147.1207,146.8642,147.0023,13507.0
2024-11-20 13:40:00,149.0,149.09,148.92,148.93,4627.0,147.0023,147.0911,146.9233,146.9332,4627.0
2024-11-20 13:45:00,148.98,149.07,148.87,149.06,1764.0,146.9825,147.0713,146.874,147.0615,1764.0
2024-11-20 13:50:00,148.89,148.98,148.74,148.84,5332.0,146.8937,146.9825,146.7458,146.8444,5332.0
2024-11-20 13:55:00,148.93,149.06,148.76,148.98,3856.0,146.9332,147.0615,146.7655,146.9825,3856.0
2024-11-20 14:00:00,148.9,149.12,148.83,148.99,21970.0,146.9036,147.1207,146.8346,146.9924,21970.0
2024-11-20 14:05:00,148.88,148.89,148.79,148.82,4934.0,146.8839,146.8937,146.7951,146.8247,4934.0
2024-11-20 14:10:00,148.81,148.84,148.55,148.58,16329.0,146.8148,146.8444,146.5583,146.5879,16329.0
2024-11-20 14:15:00,148.58,148.8,148.57,148.8,3424.0,146.5879,146.805,146.578,146.805,3424.0
2024-11-20 14:20:00,148.72,148.79,148.65,148.66,2388.0,146.726,146.7951,146.657,146.6668,2388.0
2024-11-20 14:25:00,148.74,148.85,148.63,148.75,12859.0,146.7458,146.8543,146.6372,146.7556,12859.0
2024-11-20 14:30:00,148.75,149.07,148.73,149.06,4405.0,146.7556,147.0713,146.7359,147.0615,4405.0
2024-11-20 14:35:00,149.12,149.25,149.1,149.14,4215.0,147.1207,147.2489,147.1009,147.1404,4215.0
2024-11-20 14:40:00,149.1,149.22,149.1,149.18,1100.0,147.1009,147.2193,147.1009,147.1799,1100.0
2024-11-20 14:45:00,149.13,149.25,149.03,149.25,3048.0,147.1305,147.2489,147.0319,147.2489,3048.0
2024-11-20 14:50:00,149.29,149.29,149.19,149.19,800.0,147.2884,147.2884,147.1897,147.1897,800.0
2024-11-20 14:55:00,149.19,149.25,149.02,149.09,2378.0,147.1897,147.2489,147.022,147.0911,2378.0
2024-11-20 15:00:00,149.01,149.03,148.78,148.97,6590.0,147.0121,147.0319,146.7852,146.9727,6590.0
2024-11-20 15:05:00,148.96,149.11,148.85,148.86,5832.0,146.9628,147.1108,146.8543,146.8642,5832.0
2024-11-20 15:10:00,148.88,149.08,148.86,148.99,2562.0,146.8839,147.0812,146.8642,146.9924,2562.0
2024-11-20 15:15:00,148.99,149.22,148.98,149.19,4322.0,146.9924,147.2193,146.9825,147.1897,4322.0
2024-11-20 15:20:00,149.08,149.19,148.91,149.04,6185.0,147.0812,147.1897,146.9135,147.0417,6185.0
2024-11-20 15:25:00,149.06,149.06,148.82,148.91,5065.0,147.0615,147.0615,146.8247,146.9135,5065.0
2024-11-20 15:30:00,148.91,148.93,148.72,148.88,9626.0,146.9135,146.9332,146.726,146.8839,9626.0
2024-11-20 15:35:00,148.82,148.9,148.51,148.73,17534.0,146.8247,146.9036,146.5188,146.7359,17534.0
2024-11-20 15:40:00,148.79,148.82,148.64,148.74,8023.0,146.7951,146.8247,146.6471,146.7458,8023.0
2024-11-20 15:45:00,148.79,148.87,148.63,148.67,16497.0,146.7951,146.874,146.6372,146.6767,16497.0
2024-11-20 15:50:00,148.68,148.8,148.27,148.3,63365.0,146.6866,146.805,146.2821,146.3117,63365.0
2024-11-20 15:55:00,148.25,148.25,147.93,148.19,135145.0,146.2623,146.2623,145.9466,146.2031,135145.0
2024-11-21 09:30:00,148.0,148.0,147.13,147.61,20567.0,146.0157,146.0157,145.1573,145.6309,20567.0
2024-11-21 09:35:00,147.17,147.34,146.83,146.84,2697.0,145.1968,145.3645,144.8614,144.8712,2697.0
2024-11-21 09:40:00,146.94,147.35,146.61,147.35,7695.0,144.9699,145.3744,144.6443,145.3744,7695.0
2024-11-21 09:45:00,147.59,148.16,147.31,148.04,4974.0,145.6112,146.1735,145.3349,146.0551,4974.0
2024-11-21 09:50:00,147.95,148.15,147.91,148.02,2127.0,145.9664,146.1637,145.9269,146.0354,2127.0
2024-11-21 09:55:00,148.0,148.06,147.65,147.93,3104.0,146.0157,146.0749,145.6704,145.9466,3104.0
2024-11-21 10:00:00,147.85,148.76,147.66,148.54,7967.0,145.8677,146.7655,145.6802,146.5484,7967.0
2024-11-21 10:05:00,148.57,148.66,148.35,148.47,8873.0,146.578,146.6668,146.361,146.4794,8873.0
2024-11-21 10:10:00,148.42,149.32,148.41,149.32,2018.0,146.4301,147.318,146.4202,147.318,2018.0
2024-11-21 10:15:00,149.32,149.47,149.16,149.46,5535.0,147.318,147.466,147.1601,147.4561,5535.0
2024-11-21 10:20:00,149.45,149.59,148.93,149.11,7803.0,147.4462,147.5844,146.9332,147.1108,7803.0
2024-11-21 10:25:00,149.11,149.11,148.83,148.93,2063.0,147.1108,147.1108,146.8346,146.9332,2063.0
2024-11-21 10:30:00,148.92,149.29,148.86,149.28,9801.0,146.9233,147.2884,146.8642,147.2785,9801.0
2024-11-21 10:35:00,149.35,149.47,149.29,149.42,3247.0,147.3476,147.466,147.2884,147.4166,3247.0
2024-11-21 10:40:00,149.29,149.61,149.16,149.59,5813.0,147.2884,147.6041,147.1601,147.5844,5813.0
2024-11-21 10:45:00,149.49,150.04,149.45,150.03,6638.0,147.4857,148.0283,147.4462,148.0185,6638.0
2024-11-21 10:50:00,150.03,150.03,149.57,149.73,8739.0,148.0185,148.0185,147.5646,147.7225,8739.0
2024-11-21 10:55:00,149.84,150.06,149.71,149.78,2309.0,147.831,148.0481,147.7028,147.7718,2309.0
2024-11-21 11:00:00,149.72,149.72,149.38,149.47,2422.0,147.7126,147.7126,147.3772,147.466,2422.0
2024-11-21 11:05:00,149.44,149.44,148.9,148.9,2388.0,147.4364,147.4364,146.9036,146.9036,2388.0
2024-11-21 11:10:00,148.86,149.33,148.86,149.28,2539.0,146.8642,147.3279,146.8642,147.2785,2539.0
2024-11-21 11:15:00,149.22,149.37,148.9,149.08,10783.0,147.2193,147.3673,146.9036,147.0812,10783.0
2024-11-21 11:20:00,148.99,149.19,148.95,149.09,5880.0,146.9924,147.1897,146.9529,147.0911,5880.0
2024-11-21 11:25:00,149.09,149.11,148.96,149.06,2965.0,147.0911,147.1108,146.9628,147.0615,2965.0
2024-11-21 11:30:00,148.97,149.18,148.93,149.14,4804.0,146.9727,147.1799,146.9332,147.1404,4804.0
2024-11-21 11:35:00,149.09,149.1,148.86,149.06,5261.0,147.0911,147.1009,146.8642,147.0615,5261.0
2024-11-21 11:40:00,148.8,148.99,148.73,148.99,3029.0,146.805,146.9924,146.7359,146.9924,3029.0
2024-11-21 11:45:00,149.0,149.01,148.54,148.54,6375.0,147.0023,147.0121,146.5484,146.5484,6375.0
2024-11-21 11:50:00,148.44,148.62,148.43,148.47,3170.0,146.4498,146.6274,146.4399,146.4794,3170.0
2024-11-21 11:55:00,148.55,148.66,148.42,148.59,3688.0,146.5583,146.6668,146.4301,146.5978,3688.0
2024-11-21 12:00:00,148.7,148.78,148.6,148.6,3196.0,146.7063,146.7852,146.6076,146.6076,3196.0
2024-11-21 12:05:00,148.53,148.76,148.53,148.65,4802.0,146.5386,146.7655,146.5386,146.657,4802.0
2024-11-21 12:10:00,148.68,148.78,148.64,148.71,5232.0,146.6866,146.7852,146.6471,146.7162,5232.0
2024-11-21 12:15:00,148.77,148.96,148.63,148.96,5936.0,146.7754,146.9628,146.6372,146.9628,5936.0
2024-11-21 12:20:00,148.99,149.2,148.99,149.19,6332.0,146.9924,147.1996,146.9924,147.1897,6332.0
2024-11-21 12:25:00,149.19,149.23,148.98,149.14,4165.0,147.1897,147.2292,146.9825,147.1404,4165.0
2024-11-21 12:30:00,149.15,149.4,149.05,149.4,5605.0,147.1503,147.3969,147.0516,147.3969,5605.0
2024-11-21 12:35:00,149.44,149.59,149.35,149.59,4934.0,147.4364,147.5844,147.3476,147.5844,4934.0
2024-11-21 12:40:00,149.55,149.68,149.48,149.62,8734.0,147.5449,147.6732,147.4758,147.614,8734.0
2024-11-21 12:45:00,149.68,149.8,149.53,149.61,3085.0,147.6732,147.7915,147.5252,147.6041,3085.0
2024-11-21 12:50:00,149.53,149.59,149.44,149.49,2176.0,147.5252,147.5844,147.4364,147.4857,2176.0
2024-11-21 12:55:00,149.44,149.57,149.37,149.56,4393.0,147.4364,147.5646,147.3673,147.5548,4393.0
2024-11-21 13:00:00,149.63,149.71,149.61,149.69,2531.0,147.6238,147.7028,147.6041,147.683,2531.0
2024-11-21 13:05:00,149.69,149.9,149.69,149.83,3507.0,147.683,147.8902,147.683,147.8211,3507.0
2024-11-21 13:10:00,149.86,150.13,149.85,150.01,11854.0,147.8507,148.1171,147.8409,147.9987,11854.0
2024-11-21 13:15:00,149.95,150.17,149.92,150.12,3580.0,147.9395,148.1566,147.9099,148.1073,3580.0
2024-11-21 13:20:00,150.18,150.21,150.05,150.19,3726.0,148.1665,148.1961,148.0382,148.1763,3726.0
2024-11-21 13:25:00,150.25,150.27,150.12,150.24,1827.0,148.2355,148.2552,148.1073,148.2256,1827.0
2024-11-21 13:30:00,150.18,150.24,150.0,150.0,5522.0,148.1665,148.2256,147.9889,147.9889,5522.0
2024-11-21 13:35:00,150.07,150.16,149.86,149.88,3301.0,148.0579,148.1467,147.8507,147.8705,3301.0
2024-11-21 13:40:00,149.86,150.02,149.84,150.02,2785.0,147.8507,148.0086,147.831,148.0086,2785.0
2024-11-21 13:45:00,149.93,149.94,149.69,149.69,3426.0,147.9198,147.9297,147.683,147.683,3426.0
2024-11-21 13:50:00,149.85,149.9,149.72,149.9,3792.0,147.8409,147.8902,147.7126,147.8902,3792.0
2024-11-21 13:55:00,149.94,150.08,149.89,149.94,3343.0,147.9297,148.0678,147.8803,147.9297,3343.0
2024-11-21 14:00:00,150.05,150.31,149.99,150.29,12037.0,148.0382,148.2947,147.979,148.275,12037.0
2024-11-21 14:05:00,150.34,150.37,150.24,150.27,4688.0,148.3243,148.3539,148.2256,148.2552,4688.0
2024-11-21 14:10:00,150.31,150.47,150.27,150.47,4896.0,148.2947,148.4526,148.2552,148.4526,4896.0
2024-11-21 14:15:00,150.47,150.5,150.39,150.44,3710.0,148.4526,148.4822,148.3736,148.423,3710.0
2024-11-21 14:20:00,150.48,150.6,150.41,150.43,10941.0,148.4624,148.5808,148.3934,148.4131,10941.0
2024-11-21 14:25:00,150.47,150.85,150.38,150.79,10450.0,148.4526,148.8275,148.3638,148.7683,10450.0
2024-11-21 14:30:00,150.84,150.84,150.42,150.53,5118.0,148.8176,148.8176,148.4032,148.5118,5118.0
2024-11-21 14:35:00,150.53,150.71,150.5,150.63,5212.0,148.5118,148.6893,148.4822,148.6104,5212.0
2024-11-21 14:40:00,150.66,150.66,150.45,150.46,3361.0,148.64,148.64,148.4328,148.4427,3361.0
2024-11-21 14:45:00,150.52,150.77,150.52,150.75,4582.0,148.5019,148.7485,148.5019,148.7288,4582.0
2024-11-21 14:50:00,150.77,150.77,150.52,150.64,5227.0,148.7485,148.7485,148.5019,148.6203,5227.0
2024-11-21 14:55:00,150.63,150.66,150.5,150.59,3201.0,148.6104,148.64,148.4822,148.571,3201.0
2024-11-21 15:00:00,150.58,150.58,150.25,150.34,6246.0,148.5611,148.5611,148.2355,148.3243,6246.0
2024-11-21 15:05:00,150.16,150.43,150.16,150.34,6396.0,148.1467,148.4131,148.1467,148.3243,6396.0
2024-11-21 15:10:00,150.34,150.38,150.1,150.11,10238.0,148.3243,148.3638,148.0875,148.0974,10238.0
2024-11-21 15:15:00,150.15,150.16,149.96,150.04,5209.0,148.1369,148.1467,147.9494,148.0283,5209.0
2024-11-21 15:20:00,150.05,150.19,150.02,150.08,2975.0,148.0382,148.1763,148.0086,148.0678,2975.0
2024-11-21 15:25:00,150.03,150.22,150.0,150.18,9377.0,148.0185,148.2059,147.9889,148.1665,9377.0
2024-11-21 15:30:00,150.11,150.16,149.64,149.69,10764.0,148.0974,148.1467,147.6337,147.683,10764.0
2024-11-21 15:35:00,149.69,149.94,149.65,149.88,11184.0,147.683,147.9297,147.6436,147.8705,11184.0
2024-11-21 15:40:00,149.9,149.94,149.52,149.54,17856.0,147.8902,147.9297,147.5153,147.535,17856.0
2024-11-21 15:45:00,149.59,149.73,149.52,149.66,8265.0,147.5844,147.7225,147.5153,147.6534,8265.0
2024-11-21 15:50:00,149.61,149.7,149.37,149.46,17118.0,147.6041,147.6929,147.3673,147.4561,17118.0
2024-11-21 15:55:00,149.57,150.15,149.49,149.99,132473.0,147.5646,148.1369,147.4857,147.979,132473.0
2024-11-22 09:30:00,149.59,150.61,149.59,150.54,35903.0,147.5844,148.5907,147.5844,148.5216,35903.0
2024-11-22 09:35:00,150.61,150.87,150.29,150.32,8894.0,148.5907,148.8472,148.275,148.3046,8894.0
2024-11-22 09:40:00,150.51,151.57,150.51,151.51,9013.0,148.492,149.5378,148.492,149.4786,9013.0
2024-11-22 09:45:00,151.2,151.47,150.95,151.16,3434.0,149.1728,149.4392,148.9261,149.1333,3434.0
2024-11-22 09:50:00,151.16,151.98,151.15,151.75,6097.0,149.1333,149.9423,149.1234,149.7154,6097.0
2024-11-22 09:55:00,151.75,152.3,151.75,152.28,2818.0,149.7154,150.258,149.7154,150.2383,2818.0
2024-11-22 10:00:00,152.13,152.92,152.06,152.84,18694.0,150.0903,150.8697,150.0212,150.7908,18694.0
2024-11-22 10:05:00,152.84,152.87,152.53,152.77,9358.0,150.7908,150.8204,150.4849,150.7217,9358.0
2024-11-22 10:10:00,152.62,152.86,152.06,152.77,15895.0,150.5737,150.8105,150.0212,150.7217,15895.0
2024-11-22 10:15:00,152.58,153.05,152.56,152.99,4313.0,150.5343,150.998,150.5145,150.9388,4313.0
2024-11-22 10:20:00,153.09,153.09,152.48,152.57,5670.0,151.0374,151.0374,150.4356,150.5244,5670.0
2024-11-22 10:25:00,152.58,152.6,151.93,152.2,2043.0,150.5343,150.554,149.893,150.1594,2043.0
2024-11-22 10:30:00,152.38,152.69,152.26,152.69,2660.0,150.337,150.6428,150.2186,150.6428,2660.0
2024-11-22 10:35:00,152.72,153.25,152.47,153.25,12928.0,150.6724,151.1953,150.4258,151.1953,12928.0
2024-11-22 10:40:00,153.12,153.2,152.72,152.94,3721.0,151.067,151.146,150.6724,150.8894,3721.0
2024-11-22 10:45:00,153.01,153.01,152.62,152.72,5174.0,150.9585,150.9585,150.5737,150.6724,5174.0
2024-11-22 10:50:00,152.62,152.7,152.59,152.65,2061.0,150.5737,150.6527,150.5441,150.6033,2061.0
2024-11-22 10:55:00,152.6,152.81,152.59,152.75,8248.0,150.554,150.7612,150.5441,150.702,8248.0
2024-11-22 11:00:00,152.65,152.77,152.38,152.76,8208.0,150.6033,150.7217,150.337,150.7119,8208.0
2024-11-22 11:05:00,152.82,152.82,152.4,152.4,890.0,150.7711,150.7711,150.3567,150.3567,890.0
2024-11-22 11:10:00,152.31,152.37,152.13,152.19,1842.0,150.2679,150.3271,150.0903,150.1495,1842.0
2024-11-22 11:15:00,152.01,152.01,151.66,151.66,3237.0,149.9719,149.9719,149.6266,149.6266,3237.0
2024-11-22 11:20:00,151.58,151.67,151.39,151.54,2625.0,149.5477,149.6365,149.3602,149.5082,2625.0
2024-11-22 11:25:00,151.51,151.71,151.27,151.48,2696.0,149.4786,149.6759,149.2418,149.449,2696.0
2024-11-22 11:30:00,151.46,151.61,151.26,151.61,2726.0,149.4293,149.5773,149.232,149.5773,2726.0
2024-11-22 11:35:00,151.64,151.64,151.48,151.48,1225.0,149.6069,149.6069,149.449,149.449,1225.0
2024-11-22 11:40:00,151.56,151.71,151.48,151.68,2825.0,149.528,149.6759,149.449,149.6463,2825.0
2024-11-22 11:45:00,151.76,151.97,151.42,151.56,7502.0,149.7253,149.9325,149.3898,149.528,7502.0
2024-11-22 11:50:00,151.67,151.67,151.44,151.44,1928.0,149.6365,149.6365,149.4096,149.4096,1928.0
2024-11-22 11:55:00,151.47,151.68,151.39,151.56,4337.0,149.4392,149.6463,149.3602,149.528,4337.0
2024-11-22 12:00:00,151.59,151.76,151.58,151.76,1911.0,149.5575,149.7253,149.5477,149.7253,1911.0
2024-11-22 12:05:00,151.72,152.09,151.72,151.92,6475.0,149.6858,150.0508,149.6858,149.8831,6475.0
2024-11-22 12:10:00,151.98,152.05,151.97,151.98,1422.0,149.9423,150.0114,149.9325,149.9423,1422.0
2024-11-22 12:15:00,151.95,151.98,151.95,151.97,431.0,149.9127,149.9423,149.9127,149.9325,431.0
2024-11-22 12:20:00,151.97,152.24,151.96,152.18,5473.0,149.9325,150.1988,149.9226,150.1396,5473.0
2024-11-22 12:25:00,152.18,152.25,152.1,152.19,9623.0,150.1396,150.2087,150.0607,150.1495,9623.0
2024-11-22 12:30:00,152.28,152.37,152.04,152.12,17116.0,150.2383,150.3271,150.0015,150.0804,17116.0
2024-11-22 12:35:00,152.12,152.66,152.11,152.55,5391.0,150.0804,150.6132,150.0706,150.5047,5391.0
2024-11-22 12:40:00,152.66,152.67,152.43,152.46,5848.0,150.6132,150.6231,150.3863,150.4159,5848.0
2024-11-22 12:45:00,152.64,152.76,152.32,152.53,63369.0,150.5935,150.7119,150.2778,150.4849,63369.0
2024-11-22 12:50:00,152.45,152.61,152.36,152.61,10624.0,150.406,150.5639,150.3172,150.5639,10624.0
2024-11-22 12:55:00,152.63,152.75,152.54,152.75,4957.0,150.5836,150.702,150.4948,150.702,4957.0
2024-11-22 13:00:00,152.78,153.16,152.74,153.15,28224.0,150.7316,151.1065,150.6921,151.0966,28224.0
2024-11-22 13:05:00,153.17,153.17,152.72,152.72,16495.0,151.1164,151.1164,150.6724,150.6724,16495.0
2024-11-22 13:10:00,152.74,152.74,152.49,152.52,3539.0,150.6921,150.6921,150.4455,150.4751,3539.0
2024-11-22 13:15:00,152.55,152.64,152.01,152.11,2920.0,150.5047,150.5935,149.9719,150.0706,2920.0
2024-11-22 13:20:00,152.05,152.05,151.68,151.68,14822.0,150.0114,150.0114,149.6463,149.6463,14822.0
2024-11-22 13:25:00,151.73,152.06,151.69,151.91,10996.0,149.6957,150.0212,149.6562,149.8733,10996.0
2024-11-22 13:30:00,151.77,151.98,151.76,151.81,5373.0,149.7351,149.9423,149.7253,149.7746,5373.0
2024-11-22 13:35:00,151.83,151.92,151.76,151.9,1945.0,149.7943,149.8831,149.7253,149.8634,1945.0
2024-11-22 13:40:00,151.77,151.77,151.58,151.66,3944.0,149.7351,149.7351,149.5477,149.6266,3944.0
2024-11-22 13:45:00,151.58,151.86,151.58,151.79,3071.0,149.5477,149.8239,149.5477,149.7549,3071.0
2024-11-22 13:50:00,151.82,151.82,151.55,151.55,4319.0,149.7845,149.7845,149.5181,149.5181,4319.0
2024-11-22 13:55:00,151.61,151.81,151.6,151.79,4162.0,149.5773,149.7746,149.5674,149.7549,4162.0
2024-11-22 14:00:00,151.81,152.17,151.81,152.17,2214.0,149.7746,150.1298,149.7746,150.1298,2214.0
2024-11-22 14:05:00,152.09,152.09,151.97,152.02,3918.0,150.0508,150.0508,149.9325,149.9818,3918.0
2024-11-22 14:10:00,152.02,152.11,151.81,151.81,2674.0,149.9818,150.0706,149.7746,149.7746,2674.0
2024-11-22 14:15:00,151.81,151.96,151.71,151.86,3982.0,149.7746,149.9226,149.6759,149.8239,3982.0
2024-11-22 14:20:00,151.89,152.09,151.89,152.05,1312.0,149.8535,150.0508,149.8535,150.0114,1312.0
2024-11-22 14:25:00,152.17,152.17,151.96,152.0,3634.0,150.1298,150.1298,149.9226,149.9621,3634.0
2024-11-22 14:30:00,152.04,152.04,151.91,151.96,3239.0,150.0015,150.0015,149.8733,149.9226,3239.0
2024-11-22 14:35:00,151.92,152.03,151.92,152.03,2194.0,149.8831,149.9917,149.8831,149.9917,2194.0
2024-11-22 14:40:00,151.95,152.05,151.89,152.05,3509.0,149.9127,150.0114,149.8535,150.0114,3509.0
2024-11-22 14:45:00,152.09,152.1,151.83,151.99,3523.0,150.0508,150.0607,149.7943,149.9522,3523.0
2024-11-22 14:50:00,151.93,152.22,151.86,152.15,3374.0,149.893,150.1791,149.8239,150.11,3374.0
2024-11-22 14:55:00,152.06,152.09,151.9,151.9,5136.0,150.0212,150.0508,149.8634,149.8634,5136.0
2024-11-22 15:00:00,151.93,151.93,151.51,151.52,4844.0,149.893,149.893,149.4786,149.4885,4844.0
2024-11-22 15:05:00,151.64,151.76,151.64,151.75,2961.0,149.6069,149.7253,149.6069,149.7154,2961.0
2024-11-22 15:10:00,151.68,151.77,151.61,151.69,3152.0,149.6463,149.7351,149.5773,149.6562,3152.0
2024-11-22 15:15:00,151.67,151.85,151.49,151.77,6396.0,149.6365,149.8141,149.4589,149.7351,6396.0
2024-11-22 15:20:00,151.84,151.96,151.78,151.9,6655.0,149.8042,149.9226,149.745,149.8634,6655.0
2024-11-22 15:25:00,151.9,151.9,151.59,151.63,5189.0,149.8634,149.8634,149.5575,149.597,5189.0
2024-11-22 15:30:00,151.58,151.74,151.57,151.69,2701.0,149.5477,149.7055,149.5378,149.6562,2701.0
2024-11-22 15:35:00,151.73,151.87,151.73,151.8,7144.0,149.6957,149.8338,149.6957,149.7647,7144.0
2024-11-22 15:40:00,151.81,151.93,151.71,151.74,6871.0,149.7746,149.893,149.6759,149.7055,6871.0
2024-11-22 15:45:00,151.71,152.12,151.66,151.84,10968.0,149.6759,150.0804,149.6266,149.8042,10968.0
2024-11-22 15:50:00,151.77,152.2,151.75,152.11,18224.0,149.7351,150.1594,149.7154,150.0706,18224.0
2024-11-22 15:55:00,152.16,152.22,151.87,151.9,67422.0,150.1199,150.1791,149.8338,149.8634,67422.0
2024-11-25 09:30:00,152.86,153.7,152.64,153.03,24618.0,150.8105,151.6393,150.5935,150.9782,24618.0
2024-11-25 09:35:00,152.92,153.26,152.54,153.21,7947.0,150.8697,151.2052,150.4948,151.1558,7947.0
2024-11-25 09:40:00,152.69,153.18,152.68,152.87,5858.0,150.6428,151.1262,150.6329,150.8204,5858.0
2024-11-25 09:45:00,152.92,153.36,152.68,153.33,11781.0,150.8697,151.3038,150.6329,151.2742,11781.0
2024-11-25 09:50:00,153.33,153.45,153.05,153.39,8525.0,151.2742,151.3926,150.998,151.3334,8525.0
2024-11-25 09:55:00,153.4,153.97,153.07,153.97,27719.0,151.3433,151.9056,151.0177,151.9056,27719.0
2024-11-25 10:00:00,154.0,154.21,153.7,154.21,15574.0,151.9352,152.1424,151.6393,152.1424,15574.0
2024-11-25 10:05:00,154.21,155.13,154.0,155.12,13493.0,152.1424,153.0501,151.9352,153.0402,13493.0
2024-11-25 10:10:00,155.13,155.13,154.51,154.81,15310.0,153.0501,153.0501,152.4384,152.7344,15310.0
2024-11-25 10:15:00,154.7,155.49,154.7,155.49,5399.0,152.6259,153.4053,152.6259,153.4053,5399.0
2024-11-25 10:20:00,155.41,155.42,154.89,155.14,6965.0,153.3263,153.3362,152.8133,153.06,6965.0
2024-11-25 10:25:00,155.02,155.35,155.02,155.25,6005.0,152.9416,153.2671,152.9416,153.1685,6005.0
2024-11-25 10:30:00,155.14,155.25,154.9,154.92,4307.0,153.06,153.1685,152.8232,152.8429,4307.0
2024-11-25 10:35:00,154.86,155.14,154.67,154.86,30555.0,152.7837,153.06,152.5963,152.7837,30555.0
2024-11-25 10:40:00,154.77,155.16,154.66,154.72,5160.0,152.6949,153.0797,152.5864,152.6456,5160.0
2024-11-25 10:45:00,154.8,155.22,154.6,155.14,5379.0,152.7245,153.1389,152.5272,153.06,5379.0
2024-11-25 10:50:00,155.15,155.21,154.91,154.93,4300.0,153.0698,153.129,152.833,152.8528,4300.0
2024-11-25 10:55:00,154.94,155.13,154.89,155.13,3387.0,152.8626,153.0501,152.8133,153.0501,3387.0
2024-11-25 11:00:00,155.07,155.51,154.92,155.46,10709.0,152.9909,153.425,152.8429,153.3757,10709.0
2024-11-25 11:05:00,155.46,155.85,155.37,155.76,17997.0,153.3757,153.7604,153.2869,153.6716,17997.0
2024-11-25 11:10:00,155.79,156.06,155.71,155.71,7838.0,153.7012,153.9676,153.6223,153.6223,7838.0
2024-11-25 11:15:00,155.64,156.12,155.54,156.08,4075.0,153.5532,154.0268,153.4546,153.9873,4075.0
2024-11-25 11:20:00,155.98,156.16,155.87,155.88,6690.0,153.8887,154.0663,153.7802,153.79,6690.0
2024-11-25 11:25:00,155.95,155.95,155.51,155.51,9051.0,153.8591,153.8591,153.425,153.425,9051.0
2024-11-25 11:30:00,155.51,155.7,155.4,155.42,19819.0,153.425,153.6124,153.3165,153.3362,19819.0
2024-11-25 11:35:00,155.43,155.52,155.17,155.37,7588.0,153.3461,153.4349,153.0896,153.2869,7588.0
2024-11-25 11:40:00,155.25,155.47,155.25,155.39,2625.0,153.1685,153.3855,153.1685,153.3066,2625.0
2024-11-25 11:45:00,155.4,155.54,155.34,155.48,19445.0,153.3165,153.4546,153.2573,153.3954,19445.0
2024-11-25 11:50:00,155.34,155.7,155.05,155.7,31214.0,153.2573,153.6124,152.9712,153.6124,31214.0
2024-11-25 11:55:00,155.8,155.85,155.62,155.85,12699.0,153.7111,153.7604,153.5335,153.7604,12699.0
2024-11-25 12:00:00,155.85,156.34,155.77,156.32,8679.0,153.7604,154.2439,153.6815,154.2241,8679.0
2024-11-25 12:05:00,156.33,156.46,156.23,156.23,2374.0,154.234,154.3623,154.1353,154.1353,2374.0
2024-11-25 12:10:00,156.24,156.31,155.7,155.73,13673.0,154.1452,154.2143,153.6124,153.642,13673.0
2024-11-25 12:15:00,155.69,155.73,155.48,155.72,5481.0,153.6026,153.642,153.3954,153.6322,5481.0
2024-11-25 12:20:00,155.63,155.63,155.18,155.28,5366.0,153.5434,153.5434,153.0994,153.1981,5366.0
2024-11-25 12:25:00,155.25,155.34,155.16,155.26,3673.0,153.1685,153.2573,153.0797,153.1783,3673.0
2024-11-25 12:30:00,155.19,155.55,155.18,155.55,4231.0,153.1093,153.4645,153.0994,153.4645,4231.0
2024-11-25 12:35:00,155.55,155.62,155.38,155.6,4958.0,153.4645,153.5335,153.2967,153.5138,4958.0
2024-11-25 12:40:00,155.6,155.6,155.19,155.25,1802.0,153.5138,153.5138,153.1093,153.1685,1802.0
2024-11-25 12:45:00,155.3,155.3,155.1,155.11,6208.0,153.2178,153.2178,153.0205,153.0304,6208.0
2024-11-25 12:50:00,155.08,155.35,155.08,155.3,3808.0,153.0008,153.2671,153.0008,153.2178,3808.0
2024-11-25 12:55:00,155.21,155.39,155.2,155.2,4319.0,153.129,153.3066,153.1191,153.1191,4319.0
2024-11-25 13:00:00,155.2,155.56,155.1,155.54,5105.0,153.1191,153.4743,153.0205,153.4546,5105.0
2024-11-25 13:05:00,155.57,155.75,155.53,155.74,3318.0,153.4842,153.6618,153.4447,153.6519,3318.0
2024-11-25 13:10:00,155.69,155.87,155.57,155.83,2599.0,153.6026,153.7802,153.4842,153.7407,2599.0
2024-11-25 13:15:00,155.81,155.87,155.76,155.81,3240.0,153.721,153.7802,153.6716,153.721,3240.0
2024-11-25 13:20:00,155.82,155.98,155.81,155.9,2560.0,153.7308,153.8887,153.721,153.8098,2560.0
2024-11-25 13:25:00,155.81,156.07,155.81,156.07,3613.0,153.721,153.9775,153.721,153.9775,3613.0
2024-11-25 13:30:00,156.02,156.25,155.92,156.25,3491.0,153.9282,154.1551,153.8295,154.1551,3491.0
2024-11-25 13:35:00,156.09,156.3,156.02,156.29,3550.0,153.9972,154.2044,153.9282,154.1945,3550.0
2024-11-25 13:40:00,156.39,156.46,156.02,156.09,6910.0,154.2932,154.3623,153.9282,153.9972,6910.0
2024-11-25 13:45:00,156.16,156.38,156.08,156.37,1968.0,154.0663,154.2833,153.9873,154.2735,1968.0
2024-11-25 13:50:00,156.26,156.4,156.14,156.14,3076.0,154.1649,154.3031,154.0465,154.0465,3076.0
2024-11-25 13:55:00,156.31,156.48,156.29,156.36,4438.0,154.2143,154.382,154.1945,154.2636,4438.0
2024-11-25 14:00:00,156.35,156.39,156.03,156.03,13787.0,154.2537,154.2932,153.938,153.938,13787.0
2024-11-25 14:05:00,156.1,156.12,155.57,155.59,11479.0,154.0071,154.0268,153.4842,153.5039,11479.0
2024-11-25 14:10:00,155.5,155.6,155.43,155.5,4057.0,153.4151,153.5138,153.3461,153.4151,4057.0
2024-11-25 14:15:00,155.4,155.42,155.22,155.34,3932.0,153.3165,153.3362,153.1389,153.2573,3932.0
2024-11-25 14:20:00,155.31,155.34,155.02,155.02,1436.0,153.2277,153.2573,152.9416,152.9416,1436.0
2024-11-25 14:25:00,155.13,155.13,154.9,155.0,6543.0,153.0501,153.0501,152.8232,152.9218,6543.0
2024-11-25 14:30:00,154.93,155.17,154.92,154.97,4692.0,152.8528,153.0896,152.8429,152.8922,4692.0
2024-11-25 14:35:00,155.03,155.14,154.97,155.13,4117.0,152.9514,153.06,152.8922,153.0501,4117.0
2024-11-25 14:40:00,155.0,155.2,154.92,155.04,18524.0,152.9218,153.1191,152.8429,152.9613,18524.0
2024-11-25 14:45:00,154.98,155.01,154.85,154.98,1818.0,152.9021,152.9317,152.7738,152.9021,1818.0
2024-11-25 14:50:00,154.8,154.85,154.57,154.57,1243.0,152.7245,152.7738,152.4976,152.4976,1243.0
2024-11-25 14:55:00,154.51,154.69,154.5,154.69,4000.0,152.4384,152.616,152.4285,152.616,4000.0
2024-11-25 15:00:00,154.52,154.56,154.33,154.35,4592.0,152.4483,152.4877,152.2608,152.2805,4592.0
2024-11-25 15:05:00,154.34,154.73,154.32,154.72,10753.0,152.2707,152.6554,152.2509,152.6456,10753.0
2024-11-25 15:10:00,154.72,154.72,154.21,154.21,25744.0,152.6456,152.6456,152.1424,152.1424,25744.0
2024-11-25 15:15:00,154.22,154.46,154.11,154.45,11283.0,152.1523,152.3891,152.0438,152.3792,11283.0
2024-11-25 15:20:00,154.45,154.45,154.13,154.14,7365.0,152.3792,152.3792,152.0635,152.0734,7365.0
2024-11-25 15:25:00,154.19,154.35,154.03,154.25,11106.0,152.1227,152.2805,151.9648,152.1819,11106.0
2024-11-25 15:30:00,154.22,154.74,154.2,154.64,22627.0,152.1523,152.6653,152.1326,152.5667,22627.0
2024-11-25 15:35:00,154.6,154.6,154.1,154.21,23605.0,152.5272,152.5272,152.0339,152.1424,23605.0
2024-11-25 15:40:00,154.21,154.34,153.95,154.08,27672.0,152.1424,152.2707,151.8859,152.0142,27672.0
2024-11-25 15:45:00,154.07,154.16,153.85,153.86,35559.0,152.0043,152.0931,151.7872,151.7971,35559.0
2024-11-25 15:50:00,153.8,153.91,153.23,153.7,36988.0,151.7379,151.8464,151.1756,151.6393,36988.0
2024-11-25 15:55:00,153.69,153.79,153.21,153.43,175859.0,151.6294,151.7281,151.1558,151.3729,175859.0
2024-11-26 09:30:00,155.15,156.5,154.78,155.42,90122.0,153.0698,154.4017,152.7048,153.3362,90122.0
2024-11-26 09:35:00,155.42,156.95,155.39,156.22,27046.0,153.3362,154.8457,153.3066,154.1255,27046.0
2024-11-26 09:40:00,156.22,156.6,155.68,156.6,25509.0,154.1255,154.5004,153.5927,154.5004,25509.0
2024-11-26 09:45:00,156.57,156.78,155.61,155.81,24525.0,154.4708,154.678,153.5237,153.721,24525.0
2024-11-26 09:50:00,155.78,156.42,155.22,156.22,23147.0,153.6914,154.3228,153.1389,154.1255,23147.0
2024-11-26 09:55:00,156.08,156.39,155.49,155.65,27126.0,153.9873,154.2932,153.4053,153.5631,27126.0
2024-11-26 10:00:00,155.64,156.02,155.14,155.17,17241.0,153.5532,153.9282,153.06,153.0896,17241.0
2024-11-26 10:05:00,155.15,155.15,154.4,154.55,19563.0,153.0698,153.0698,152.3299,152.4779,19563.0
2024-11-26 10:10:00,154.55,154.85,154.11,154.27,13006.0,152.4779,152.7738,152.0438,152.2016,13006.0
2024-11-26 10:15:00,154.36,154.36,153.57,153.59,9419.0,152.2904,152.2904,151.511,151.5307,9419.0
2024-11-26 10:20:00,153.5,153.74,153.17,153.18,5562.0,151.4419,151.6787,151.1164,151.1262,5562.0
2024-11-26 10:25:00,153.22,153.57,152.8,153.45,12119.0,151.1657,151.511,150.7513,151.3926,12119.0
2024-11-26 10:30:00,153.43,153.43,152.34,152.34,20708.0,151.3729,151.3729,150.2975,150.2975,20708.0
2024-11-26 10:35:00,152.61,152.99,152.48,152.91,14321.0,150.5639,150.9388,150.4356,150.8599,14321.0
2024-11-26 10:40:00,153.01,153.23,152.84,152.93,15706.0,150.9585,151.1756,150.7908,150.8796,15706.0
2024-11-26 10:45:00,153.03,153.15,152.63,153.15,6680.0,150.9782,151.0966,150.5836,151.0966,6680.0
2024-11-26 10:50:00,153.06,153.79,153.01,153.7,4893.0,151.0078,151.7281,150.9585,151.6393,4893.0
2024-11-26 10:55:00,153.7,153.77,153.43,153.44,7474.0,151.6393,151.7083,151.3729,151.3827,7474.0
2024-11-26 11:00:00,153.51,153.63,153.27,153.63,13786.0,151.4518,151.5702,151.215,151.5702,13786.0
2024-11-26 11:05:00,153.69,153.69,153.15,153.15,6220.0,151.6294,151.6294,151.0966,151.0966,6220.0
2024-11-26 11:10:00,153.24,153.29,153.02,153.2,4431.0,151.1854,151.2348,150.9684,151.146,4431.0
2024-11-26 11:15:00,153.09,153.64,153.09,153.52,9977.0,151.0374,151.5801,151.0374,151.4617,9977.0
2024-11-26 11:20:00,153.39,153.56,153.17,153.49,7116.0,151.3334,151.5011,151.1164,151.4321,7116.0
2024-11-26 11:25:00,153.45,153.61,153.32,153.61,5935.0,151.3926,151.5505,151.2644,151.5505,5935.0
2024-11-26 11:30:00,153.5,153.83,153.44,153.83,10372.0,151.4419,151.7675,151.3827,151.7675,10372.0
2024-11-26 11:35:00,153.78,153.98,153.76,153.85,8151.0,151.7182,151.9155,151.6985,151.7872,8151.0
2024-11-26 11:40:00,153.78,154.19,153.73,153.79,11339.0,151.7182,152.1227,151.6689,151.7281,11339.0
2024-11-26 11:45:00,153.78,154.06,153.78,153.81,6279.0,151.7182,151.9944,151.7182,151.7478,6279.0
2024-11-26 11:50:00,153.84,153.87,153.63,153.63,4110.0,151.7774,151.807,151.5702,151.5702,4110.0
2024-11-26 11:55:00,153.61,153.98,153.6,153.91,20717.0,151.5505,151.9155,151.5406,151.8464,20717.0
2024-11-26 12:00:00,153.91,153.93,153.76,153.84,13124.0,151.8464,151.8662,151.6985,151.7774,13124.0
2024-11-26 12:05:00,153.86,154.11,153.83,154.05,6519.0,151.7971,152.0438,151.7675,151.9846,6519.0
2024-11-26 12:10:00,154.05,154.1,153.38,153.64,14691.0,151.9846,152.0339,151.3236,151.5801,14691.0
2024-11-26 12:15:00,153.69,154.15,153.63,154.15,7841.0,151.6294,152.0832,151.5702,152.0832,7841.0
2024-11-26 12:20:00,154.04,154.35,154.03,154.2,11956.0,151.9747,152.2805,151.9648,152.1326,11956.0
2024-11-26 12:25:00,154.15,154.27,154.08,154.2,4430.0,152.0832,152.2016,152.0142,152.1326,4430.0
2024-11-26 12:30:00,154.21,154.21,153.99,154.02,2457.0,152.1424,152.1424,151.9254,151.955,2457.0
2024-11-26 12:35:00,153.99,153.99,153.77,153.77,1982.0,151.9254,151.9254,151.7083,151.7083,1982.0
2024-11-26 12:40:00,153.77,153.84,153.7,153.77,1742.0,151.7083,151.7774,151.6393,151.7083,1742.0
2024-11-26 12:45:00,153.88,153.89,153.65,153.72,5559.0,151.8168,151.8267,151.5899,151.659,5559.0
2024-11-26 12:50:00,153.61,153.79,153.61,153.61,2200.0,151.5505,151.7281,151.5505,151.5505,2200.0
2024-11-26 12:55:00,153.79,153.91,153.61,153.61,3848.0,151.7281,151.8464,151.5505,151.5505,3848.0
2024-11-26 13:00:00,153.61,153.78,153.41,153.41,2128.0,151.5505,151.7182,151.3531,151.3531,2128.0
2024-11-26 13:05:00,153.52,153.57,153.34,153.34,2546.0,151.4617,151.511,151.2841,151.2841,2546.0
2024-11-26 13:10:00,153.36,154.01,153.34,154.01,4447.0,151.3038,151.9451,151.2841,151.9451,4447.0
2024-11-26 13:15:00,153.93,154.19,153.93,154.09,2600.0,151.8662,152.1227,151.8662,152.024,2600.0
2024-11-26 13:20:00,154.06,154.2,153.87,154.02,5430.0,151.9944,152.1326,151.807,151.955,5430.0
2024-11-26 13:25:00,153.97,154.05,153.79,153.8,2301.0,151.9056,151.9846,151.7281,151.7379,2301.0
2024-11-26 13:30:00,153.82,153.98,153.71,153.81,6834.0,151.7577,151.9155,151.6491,151.7478,6834.0
2024-11-26 13:35:00,153.67,153.84,153.53,153.7,5686.0,151.6097,151.7774,151.4715,151.6393,5686.0
2024-11-26 13:40:00,153.66,153.81,153.59,153.67,4653.0,151.5998,151.7478,151.5307,151.6097,4653.0
2024-11-26 13:45:00,153.69,153.71,153.55,153.69,3129.0,151.6294,151.6491,151.4913,151.6294,3129.0
2024-11-26 13:50:00,153.59,153.92,153.54,153.81,2162.0,151.5307,151.8563,151.4814,151.7478,2162.0
2024-11-26 13:55:00,153.85,153.94,153.74,153.78,7277.0,151.7872,151.876,151.6787,151.7182,7277.0
2024-11-26 14:00:00,153.83,153.99,153.82,153.99,3596.0,151.7675,151.9254,151.7577,151.9254,3596.0
2024-11-26 14:05:00,153.96,153.97,153.79,153.79,7727.0,151.8958,151.9056,151.7281,151.7281,7727.0
2024-11-26 14:10:00,153.87,153.94,153.69,153.69,3476.0,151.807,151.876,151.6294,151.6294,3476.0
2024-11-26 14:15:00,153.7,153.73,153.51,153.51,2722.0,151.6393,151.6689,151.4518,151.4518,2722.0
2024-11-26 14:20:00,153.61,153.64,153.24,153.47,6934.0,151.5505,151.5801,151.1854,151.4123,6934.0
2024-11-26 14:25:00,153.57,153.73,153.38,153.73,3439.0,151.511,151.6689,151.3236,151.6689,3439.0
2024-11-26 14:30:00,153.63,153.75,153.63,153.66,3434.0,151.5702,151.6886,151.5702,151.5998,3434.0
2024-11-26 14:35:00,153.54,153.82,153.47,153.64,3952.0,151.4814,151.7577,151.4123,151.5801,3952.0
2024-11-26 14:40:00,153.82,153.91,153.59,153.74,5055.0,151.7577,151.8464,151.5307,151.6787,5055.0
2024-11-26 14:45:00,153.74,153.91,153.74,153.83,12692.0,151.6787,151.8464,151.6787,151.7675,12692.0
2024-11-26 14:50:00,153.78,154.06,153.75,154.06,6477.0,151.7182,151.9944,151.6886,151.9944,6477.0
2024-11-26 14:55:00,154.07,154.19,154.02,154.07,11396.0,152.0043,152.1227,151.955,152.0043,11396.0
2024-11-26 15:00:00,154.03,154.21,154.02,154.03,10526.0,151.9648,152.1424,151.955,151.9648,10526.0
2024-11-26 15:05:00,154.02,154.02,153.79,153.79,4914.0,151.955,151.955,151.7281,151.7281,4914.0
2024-11-26 15:10:00,153.68,153.69,153.38,153.49,3848.0,151.6195,151.6294,151.3236,151.4321,3848.0
2024-11-26 15:15:00,153.46,153.68,153.45,153.53,5466.0,151.4025,151.6195,151.3926,151.4715,5466.0
2024-11-26 15:20:00,153.52,153.52,153.24,153.47,4984.0,151.4617,151.4617,151.1854,151.4123,4984.0
2024-11-26 15:25:00,153.35,153.41,153.08,153.18,5691.0,151.294,151.3531,151.0276,151.1262,5691.0
2024-11-26 15:30:00,153.14,153.21,153.05,153.14,8183.0,151.0868,151.1558,150.998,151.0868,8183.0
2024-11-26 15:35:00,153.14,153.39,153.04,153.39,19095.0,151.0868,151.3334,150.9881,151.3334,19095.0
2024-11-26 15:40:00,153.39,153.56,153.34,153.5,7402.0,151.3334,151.5011,151.2841,151.4419,7402.0
2024-11-26 15:45:00,153.48,153.76,153.45,153.73,15026.0,151.4222,151.6985,151.3926,151.6689,15026.0
2024-11-26 15:50:00,153.78,154.12,153.66,153.86,46195.0,151.7182,152.0536,151.5998,151.7971,46195.0
2024-11-26 15:55:00,153.87,154.23,153.82,153.99,112065.0,151.807,152.1622,151.7577,151.9254,112065.0
2024-11-27 09:30:00,153.15,155.82,152.8,155.54,36116.0,151.0966,153.7308,150.7513,153.4546,36116.0
2024-11-27 09:35:00,155.5,155.9,155.37,155.9,6915.0,153.4151,153.8098,153.2869,153.8098,6915.0
2024-11-27 09:40:00,155.53,156.51,155.5,156.15,9635.0,153.4447,154.4116,153.4151,154.0564,9635.0
2024-11-27 09:45:00,156.29,156.78,156.01,156.78,6760.0,154.1945,154.678,153.9183,154.678,6760.0
2024-11-27 09:50:00,156.53,156.79,156.11,156.11,10065.0,154.4313,154.6878,154.0169,154.0169,10065.0
2024-11-27 09:55:00,156.22,156.22,155.24,155.25,3573.0,154.1255,154.1255,153.1586,153.1685,3573.0
2024-11-27 10:00:00,155.27,155.63,155.17,155.39,7327.0,153.1882,153.5434,153.0896,153.3066,7327.0
2024-11-27 10:05:00,155.37,155.55,154.61,154.68,16815.0,153.2869,153.4645,152.5371,152.6061,16815.0
2024-11-27 10:10:00,154.64,154.82,154.1,154.1,6025.0,152.5667,152.7442,152.0339,152.0339,6025.0
2024-11-27 10:15:00,153.98,154.1,153.83,153.83,5744.0,151.9155,152.0339,151.7675,151.7675,5744.0
2024-11-27 10:20:00,153.95,154.0,153.55,153.89,15266.0,151.8859,151.9352,151.4913,151.8267,15266.0
2024-11-27 10:25:00,153.84,153.88,153.51,153.79,5727.0,151.7774,151.8168,151.4518,151.7281,5727.0
2024-11-27 10:30:00,153.8,153.9,153.51,153.63,5996.0,151.7379,151.8366,151.4518,151.5702,5996.0
2024-11-27 10:35:00,153.56,153.71,153.1,153.1,6476.0,151.5011,151.6491,151.0473,151.0473,6476.0
2024-11-27 10:40:00,153.08,153.64,153.08,153.63,8231.0,151.0276,151.5801,151.0276,151.5702,8231.0
2024-11-27 10:45:00,153.64,153.8,153.61,153.72,3762.0,151.5801,151.7379,151.5505,151.659,3762.0
2024-11-27 10:50:00,153.81,153.89,153.4,153.61,2898.0,151.7478,151.8267,151.3433,151.5505,2898.0
2024-11-27 10:55:00,153.77,153.82,153.55,153.59,4861.0,151.7083,151.7577,151.4913,151.5307,4861.0
2024-11-27 11:00:00,153.59,153.99,153.56,153.73,5063.0,151.5307,151.9254,151.5011,151.6689,5063.0
2024-11-27 11:05:00,153.77,153.95,153.67,153.91,3361.0,151.7083,151.8859,151.6097,151.8464,3361.0
2024-11-27 11:10:00,153.91,154.1,153.85,154.0,2935.0,151.8464,152.0339,151.7872,151.9352,2935.0
2024-11-27 11:15:00,154.02,154.49,154.01,154.46,2660.0,151.955,152.4187,151.9451,152.3891,2660.0
2024-11-27 11:20:00,154.49,154.49,153.99,154.12,7357.0,152.4187,152.4187,151.9254,152.0536,7357.0
2024-11-27 11:25:00,154.0,154.03,153.7,153.93,8232.0,151.9352,151.9648,151.6393,151.8662,8232.0
2024-11-27 11:30:00,153.7,153.7,153.36,153.44,1967.0,151.6393,151.6393,151.3038,151.3827,1967.0
2024-11-27 11:35:00,153.51,153.7,153.48,153.48,4721.0,151.4518,151.6393,151.4222,151.4222,4721.0
2024-11-27 11:40:00,153.59,153.78,153.58,153.75,2937.0,151.5307,151.7182,151.5209,151.6886,2937.0
2024-11-27 11:45:00,153.64,153.64,153.57,153.58,861.0,151.5801,151.5801,151.511,151.5209,861.0
2024-11-27 11:50:00,153.65,153.71,153.46,153.71,3496.0,151.5899,151.6491,151.4025,151.6491,3496.0
2024-11-27 11:55:00,153.62,153.7,153.48,153.48,612.0,151.5603,151.6393,151.4222,151.4222,612.0
2024-11-27 12:00:00,153.46,153.46,153.2,153.34,4068.0,151.4025,151.4025,151.146,151.2841,4068.0
2024-11-27 12:05:00,153.4,153.41,153.22,153.22,3404.0,151.3433,151.3531,151.1657,151.1657,3404.0
2024-11-27 12:10:00,153.33,154.05,153.33,153.97,5650.0,151.2742,151.9846,151.2742,151.9056,5650.0
2024-11-27 12:15:00,154.08,154.08,153.74,153.78,1738.0,152.0142,152.0142,151.6787,151.7182,1738.0
2024-11-27 12:20:00,153.86,153.98,153.8,153.93,930.0,151.7971,151.9155,151.7379,151.8662,930.0
2024-11-27 12:25:00,153.9,153.98,153.78,153.92,1593.0,151.8366,151.9155,151.7182,151.8563,1593.0
2024-11-27 12:30:00,153.76,153.77,153.66,153.7,1524.0,151.6985,151.7083,151.5998,151.6393,1524.0
2024-11-27 12:35:00,153.67,153.73,153.56,153.71,2640.0,151.6097,151.6689,151.5011,151.6491,2640.0
2024-11-27 12:40:00,153.72,153.74,153.44,153.47,4449.0,151.659,151.6787,151.3827,151.4123,4449.0
2024-11-27 12:45:00,153.46,153.73,153.35,153.63,11049.0,151.4025,151.6689,151.294,151.5702,11049.0
2024-11-27 12:50:00,153.72,153.74,153.6,153.66,1500.0,151.659,151.6787,151.5406,151.5998,1500.0
2024-11-27 12:55:00,153.65,153.76,153.64,153.75,4496.0,151.5899,151.6985,151.5801,151.6886,4496.0
2024-11-27 13:00:00,153.72,154.12,153.72,154.12,6254.0,151.659,152.0536,151.659,152.0536,6254.0
2024-11-27 13:05:00,153.9,154.12,153.9,154.09,2622.0,151.8366,152.0536,151.8366,152.024,2622.0
2024-11-27 13:10:00,154.09,154.16,153.98,154.07,2915.0,152.024,152.0931,151.9155,152.0043,2915.0
2024-11-27 13:15:00,154.08,154.25,154.07,154.2,1201.0,152.0142,152.1819,152.0043,152.1326,1201.0
2024-11-27 13:20:00,154.11,154.11,153.9,153.92,2153.0,152.0438,152.0438,151.8366,151.8563,2153.0
2024-11-27 13:25:00,153.95,153.95,153.81,153.91,1995.0,151.8859,151.8859,151.7478,151.8464,1995.0
2024-11-27 13:30:00,153.86,154.04,153.86,153.96,2231.0,151.7971,151.9747,151.7971,151.8958,2231.0
2024-11-27 13:35:00,153.96,154.04,153.92,154.04,2468.0,151.8958,151.9747,151.8563,151.9747,2468.0
2024-11-27 13:40:00,153.99,154.12,153.97,154.03,3479.0,151.9254,152.0536,151.9056,151.9648,3479.0
2024-11-27 13:45:00,154.03,154.03,153.92,153.92,886.0,151.9648,151.9648,151.8563,151.8563,886.0
2024-11-27 13:50:00,153.92,153.99,153.92,153.99,200.0,151.8563,151.9254,151.8563,151.9254,200.0
2024-11-27 13:55:00,153.92,153.92,153.92,153.92,300.0,151.8563,151.8563,151.8563,151.8563,300.0
2024-11-27 14:00:00,153.85,154.38,153.85,154.28,5235.0,151.7872,152.3101,151.7872,152.2115,5235.0
2024-11-27 14:05:00,154.33,154.56,154.11,154.4,7198.0,152.2608,152.4877,152.0438,152.3299,7198.0
2024-11-27 14:10:00,154.31,154.45,154.31,154.38,1360.0,152.2411,152.3792,152.2411,152.3101,1360.0
2024-11-27 14:15:00,154.27,154.46,154.27,154.46,2213.0,152.2016,152.3891,152.2016,152.3891,2213.0
2024-11-27 14:20:00,154.44,154.44,154.33,154.33,1089.0,152.3693,152.3693,152.2608,152.2608,1089.0
2024-11-27 14:25:00,154.41,154.41,154.12,154.12,900.0,152.3397,152.3397,152.0536,152.0536,900.0
2024-11-27 14:30:00,154.06,154.33,154.06,154.2,3332.0,151.9944,152.2608,151.9944,152.1326,3332.0
2024-11-27 14:35:00,154.18,154.18,154.18,154.18,100.0,152.1128,152.1128,152.1128,152.1128,100.0
2024-11-27 14:40:00,154.1,154.34,154.09,154.34,2306.0,152.0339,152.2707,152.024,152.2707,2306.0
2024-11-27 14:45:00,154.16,154.26,154.0,154.22,3705.0,152.0931,152.1918,151.9352,152.1523,3705.0
2024-11-27 14:50:00,154.26,154.57,154.26,154.47,4058.0,152.1918,152.4976,152.1918,152.3989,4058.0
2024-11-27 14:55:00,154.5,154.5,154.3,154.44,2954.0,152.4285,152.4285,152.2312,152.3693,2954.0
2024-11-27 15:00:00,154.44,154.62,154.38,154.45,5415.0,152.3693,152.5469,152.3101,152.3792,5415.0
2024-11-27 15:05:00,154.54,154.59,154.54,154.59,1302.0,152.468,152.5173,152.468,152.5173,1302.0
2024-11-27 15:10:00,154.57,154.67,154.47,154.47,4762.0,152.4976,152.5963,152.3989,152.3989,4762.0
2024-11-27 15:15:00,154.43,154.65,154.36,154.65,2069.0,152.3595,152.5765,152.2904,152.5765,2069.0
2024-11-27 15:20:00,154.65,154.9,154.49,154.82,4389.0,152.5765,152.8232,152.4187,152.7442,4389.0
2024-11-27 15:25:00,154.82,154.89,154.81,154.85,839.0,152.7442,152.8133,152.7344,152.7738,839.0
2024-11-27 15:30:00,154.76,154.83,154.68,154.83,2672.0,152.685,152.7541,152.6061,152.7541,2672.0
2024-11-27 15:35:00,154.73,154.92,154.71,154.91,4955.0,152.6554,152.8429,152.6357,152.833,4955.0
2024-11-27 15:40:00,154.92,154.92,154.58,154.73,13434.0,152.8429,152.8429,152.5075,152.6554,13434.0
2024-11-27 15:45:00,154.78,154.93,154.61,154.93,7537.0,152.7048,152.8528,152.5371,152.8528,7537.0
2024-11-27 15:50:00,154.92,155.11,154.78,154.96,21139.0,152.8429,153.0304,152.7048,152.8824,21139.0
2024-11-27 15:55:00,155.02,155.21,154.69,154.76,95575.0,152.9416,153.129,152.616,152.685,95575.0
2024-11-29 09:30:00,155.41,156.18,154.77,155.52,20196.0,153.3263,154.086,152.6949,153.4349,20196.0
2024-11-29 09:35:00,155.75,155.91,155.06,155.31,4233.0,153.6618,153.8196,152.981,153.2277,4233.0
2024-11-29 09:40:00,155.31,155.43,154.4,155.19,15889.0,153.2277,153.3461,152.3299,153.1093,15889.0
2024-11-29 09:45:00,155.11,155.74,155.11,155.48,11392.0,153.0304,153.6519,153.0304,153.3954,11392.0
2024-11-29 09:50:00,155.49,156.05,155.48,155.92,6626.0,153.4053,153.9578,153.3954,153.8295,6626.0
2024-11-29 09:55:00,155.94,155.94,155.3,155.4,5843.0,153.8492,153.8492,153.2178,153.3165,5843.0
2024-11-29 10:00:00,155.23,155.31,154.74,155.15,22761.0,153.1487,153.2277,152.6653,153.0698,22761.0
2024-11-29 10:05:00,155.09,155.19,154.88,155.08,4189.0,153.0106,153.1093,152.8034,153.0008,4189.0
2024-11-29 10:10:00,155.04,155.3,154.62,154.69,3365.0,152.9613,153.2178,152.5469,152.616,3365.0
2024-11-29 10:15:00,154.65,154.92,154.42,154.85,6270.0,152.5765,152.8429,152.3496,152.7738,6270.0
2024-11-29 10:20:00,154.66,155.02,154.57,155.02,5883.0,152.5864,152.9416,152.4976,152.9416,5883.0
2024-11-29 10:25:00,155.14,155.34,154.81,154.82,6878.0,153.06,153.2573,152.7344,152.7442,6878.0
2024-11-29 10:30:00,154.81,155.13,154.78,155.13,9746.0,152.7344,153.0501,152.7048,153.0501,9746.0
2024-11-29 10:35:00,155.03,155.03,154.66,154.69,5711.0,152.9514,152.9514,152.5864,152.616,5711.0
2024-11-29 10:40:00,154.99,154.99,154.73,154.97,4254.0,152.912,152.912,152.6554,152.8922,4254.0
2024-11-29 10:45:00,154.93,155.32,154.92,155.11,11250.0,152.8528,153.2375,152.8429,153.0304,11250.0
2024-11-29 10:50:00,155.19,155.32,155.1,155.24,9942.0,153.1093,153.2375,153.0205,153.1586,9942.0
2024-11-29 10:55:00,155.24,155.28,154.97,155.19,5420.0,153.1586,153.1981,152.8922,153.1093,5420.0
2024-11-29 11:00:00,155.19,155.26,154.94,154.94,8174.0,153.1093,153.1783,152.8626,152.8626,8174.0
2024-11-29 11:05:00,154.96,155.07,154.93,154.96,9549.0,152.8824,152.9909,152.8528,152.8824,9549.0
2024-11-29 11:10:00,154.89,154.93,154.57,154.71,3139.0,152.8133,152.8528,152.4976,152.6357,3139.0
2024-11-29 11:15:00,154.71,155.1,154.67,155.07,3342.0,152.6357,153.0205,152.5963,152.9909,3342.0
2024-11-29 11:20:00,155.03,155.07,154.58,154.62,5787.0,152.9514,152.9909,152.5075,152.5469,5787.0
2024-11-29 11:25:00,154.62,154.83,154.54,154.68,4623.0,152.5469,152.7541,152.468,152.6061,4623.0
2024-11-29 11:30:00,154.68,154.75,154.59,154.63,15054.0,152.6061,152.6752,152.5173,152.5568,15054.0
2024-11-29 11:35:00,154.59,154.6,154.21,154.22,5051.0,152.5173,152.5272,152.1424,152.1523,5051.0
2024-11-29 11:40:00,154.26,154.31,154.1,154.17,13825.0,152.1918,152.2411,152.0339,152.103,13825.0
2024-11-29 11:45:00,154.17,154.18,154.07,154.07,3990.0,152.103,152.1128,152.0043,152.0043,3990.0
2024-11-29 11:50:00,154.07,154.57,153.99,154.5,9233.0,152.0043,152.4976,151.9254,152.4285,9233.0
2024-11-29 11:55:00,154.44,154.81,154.43,154.76,5109.0,152.3693,152.7344,152.3595,152.685,5109.0
2024-11-29 12:00:00,154.74,154.89,154.59,154.81,6945.0,152.6653,152.8133,152.5173,152.7344,6945.0
2024-11-29 12:05:00,154.83,154.99,154.69,154.78,11454.0,152.7541,152.912,152.616,152.7048,11454.0
2024-11-29 12:10:00,154.71,154.74,154.51,154.51,3890.0,152.6357,152.6653,152.4384,152.4384,3890.0
2024-11-29 12:15:00,154.59,154.95,154.42,154.8,11650.0,152.5173,152.8725,152.3496,152.7245,11650.0
2024-11-29 12:20:00,154.71,154.97,154.66,154.79,12854.0,152.6357,152.8922,152.5864,152.7146,12854.0
2024-11-29 12:25:00,154.82,154.9,154.66,154.66,11223.0,152.7442,152.8232,152.5864,152.5864,11223.0
2024-11-29 12:30:00,154.66,154.8,154.59,154.74,4227.0,152.5864,152.7245,152.5173,152.6653,4227.0
2024-11-29 12:35:00,154.76,154.89,154.72,154.82,9759.0,152.685,152.8133,152.6456,152.7442,9759.0
2024-11-29 12:40:00,154.8,155.07,154.78,155.07,9239.0,152.7245,152.9909,152.7048,152.9909,9239.0
2024-11-29 12:45:00,155.04,155.09,154.99,155.03,7598.0,152.9613,153.0106,152.912,152.9514,7598.0
2024-11-29 12:50:00,155.0,155.17,154.81,154.92,39353.0,152.9218,153.0896,152.7344,152.8429,39353.0
2024-11-29 12:55:00,154.88,155.09,154.68,154.69,79859.0,152.8034,153.0106,152.6061,152.616,79859.0
2024-12-02 09:30:00,156.81,157.0,155.76,156.43,34611.0,154.7076,154.895,153.6716,154.3327,34611.0
2024-12-02 09:35:00,156.22,156.74,156.06,156.4,12674.0,154.1255,154.6385,153.9676,154.3031,12674.0
2024-12-02 09:40:00,156.21,156.78,155.74,156.54,48300.0,154.1156,154.678,153.6519,154.4412,48300.0
2024-12-02 09:45:00,156.5,157.45,156.1,156.21,30934.0,154.4017,155.339,154.0071,154.1156,30934.0
2024-12-02 09:50:00,156.33,156.73,156.29,156.47,7120.0,154.234,154.6286,154.1945,154.3721,7120.0
2024-12-02 09:55:00,156.46,157.1,156.39,156.71,49178.0,154.3623,154.9937,154.2932,154.6089,49178.0
2024-12-02 10:00:00,156.68,157.43,156.66,156.71,21015.0,154.5793,155.3192,154.5596,154.6089,21015.0
2024-12-02 10:05:00,156.7,157.61,156.43,157.44,31574.0,154.599,155.4968,154.3327,155.3291,31574.0
2024-12-02 10:10:00,157.34,157.48,156.84,157.1,4077.0,155.2305,155.3686,154.7372,154.9937,4077.0
2024-12-02 10:15:00,157.25,157.51,157.09,157.16,4337.0,155.1417,155.3982,154.9838,155.0529,4337.0
2024-12-02 10:20:00,157.3,157.3,156.72,156.72,3865.0,155.191,155.191,154.6188,154.6188,3865.0
2024-12-02 10:25:00,156.84,157.04,156.69,157.03,4944.0,154.7372,154.9345,154.5892,154.9246,4944.0
2024-12-02 10:30:00,157.0,157.49,156.87,157.27,4136.0,154.895,155.3784,154.7668,155.1614,4136.0
2024-12-02 10:35:00,157.15,157.43,156.97,157.21,4623.0,155.043,155.3192,154.8654,155.1022,4623.0
2024-12-02 10:40:00,157.18,157.18,156.79,156.88,7881.0,155.0726,155.0726,154.6878,154.7766,7881.0
2024-12-02 10:45:00,156.96,157.0,156.74,156.87,3646.0,154.8556,154.895,154.6385,154.7668,3646.0
2024-12-02 10:50:00,156.87,156.94,156.55,156.83,4338.0,154.7668,154.8358,154.451,154.7273,4338.0
2024-12-02 10:55:00,156.81,157.3,156.75,157.14,4141.0,154.7076,155.191,154.6484,155.0331,4141.0
2024-12-02 11:00:00,157.04,157.04,156.22,156.51,14519.0,154.9345,154.9345,154.1255,154.4116,14519.0
2024-12-02 11:05:00,156.21,156.63,156.21,156.41,3782.0,154.1156,154.53,154.1156,154.3129,3782.0
2024-12-02 11:10:00,156.44,156.55,156.3,156.3,2794.0,154.3425,154.451,154.2044,154.2044,2794.0
2024-12-02 11:15:00,156.41,156.48,156.24,156.41,5961.0,154.3129,154.382,154.1452,154.3129,5961.0
2024-12-02 11:20:00,156.37,156.64,156.37,156.43,3289.0,154.2735,154.5398,154.2735,154.3327,3289.0
2024-12-02 11:25:00,156.39,156.39,156.26,156.26,1330.0,154.2932,154.2932,154.1649,154.1649,1330.0
2024-12-02 11:30:00,156.25,156.35,156.12,156.17,8368.0,154.1551,154.2537,154.0268,154.0761,8368.0
2024-12-02 11:35:00,156.24,156.24,155.98,155.98,6057.0,154.1452,154.1452,153.8887,153.8887,6057.0
2024-12-02 11:40:00,155.97,156.11,155.95,156.11,4204.0,153.8788,154.0169,153.8591,154.0169,4204.0
2024-12-02 11:45:00,156.03,156.13,155.97,155.97,3259.0,153.938,154.0367,153.8788,153.8788,3259.0
2024-12-02 11:50:00,155.99,156.02,155.87,155.87,4081.0,153.8986,153.9282,153.7802,153.7802,4081.0
2024-12-02 11:55:00,155.9,155.9,155.76,155.89,3699.0,153.8098,153.8098,153.6716,153.7999,3699.0
2024-12-02 12:00:00,155.89,155.97,155.62,155.62,1555.0,153.7999,153.8788,153.5335,153.5335,1555.0
2024-12-02 12:05:00,155.61,155.73,155.46,155.56,11071.0,153.5237,153.642,153.3757,153.4743,11071.0
2024-12-02 12:10:00,155.48,155.81,155.48,155.75,3931.0,153.3954,153.721,153.3954,153.6618,3931.0
2024-12-02 12:15:00,155.76,155.98,155.75,155.86,2872.0,153.6716,153.8887,153.6618,153.7703,2872.0
2024-12-02 12:20:00,155.86,156.09,155.79,156.09,3998.0,153.7703,153.9972,153.7012,153.9972,3998.0
2024-12-02 12:25:00,156.12,156.16,155.98,156.1,3260.0,154.0268,154.0663,153.8887,154.0071,3260.0
2024-12-02 12:30:00,156.09,156.16,156.05,156.08,2740.0,153.9972,154.0663,153.9578,153.9873,2740.0
2024-12-02 12:35:00,156.16,156.41,156.08,156.41,1510.0,154.0663,154.3129,153.9873,154.3129,1510.0
2024-12-02 12:40:00,156.42,156.6,156.41,156.6,4855.0,154.3228,154.5004,154.3129,154.5004,4855.0
2024-12-02 12:45:00,156.67,156.97,156.67,156.94,5931.0,154.5694,154.8654,154.5694,154.8358,5931.0
2024-12-02 12:50:00,156.97,157.11,156.92,157.11,5408.0,154.8654,155.0035,154.8161,155.0035,5408.0
2024-12-02 12:55:00,157.17,157.18,156.96,157.09,6817.0,155.0627,155.0726,154.8556,154.9838,6817.0
2024-12-02 13:00:00,157.19,157.27,156.95,157.02,4105.0,155.0825,155.1614,154.8457,154.9147,4105.0
2024-12-02 13:05:00,156.86,157.05,156.69,156.72,37996.0,154.7569,154.9443,154.5892,154.6188,37996.0
2024-12-02 13:10:00,156.81,157.16,156.81,157.1,24139.0,154.7076,155.0529,154.7076,154.9937,24139.0
2024-12-02 13:15:00,157.11,157.22,157.05,157.12,5910.0,155.0035,155.1121,154.9443,155.0134,5910.0
2024-12-02 13:20:00,157.04,157.06,156.95,156.95,2813.0,154.9345,154.9542,154.8457,154.8457,2813.0
2024-12-02 13:25:00,156.92,157.2,156.92,157.15,7529.0,154.8161,155.0923,154.8161,155.043,7529.0
2024-12-02 13:30:00,157.15,157.16,157.07,157.15,2682.0,155.043,155.0529,154.9641,155.043,2682.0
2024-12-02 13:35:00,157.16,157.24,156.92,157.0,12670.0,155.0529,155.1318,154.8161,154.895,12670.0
2024-12-02 13:40:00,157.0,157.06,156.85,156.85,4530.0,154.895,154.9542,154.747,154.747,4530.0
2024-12-02 13:45:00,156.94,157.03,156.79,156.79,7298.0,154.8358,154.9246,154.6878,154.6878,7298.0
2024-12-02 13:50:00,156.85,156.93,156.42,156.5,14409.0,154.747,154.826,154.3228,154.4017,14409.0
2024-12-02 13:55:00,156.55,156.85,156.55,156.85,1925.0,154.451,154.747,154.451,154.747,1925.0
2024-12-02 14:00:00,156.89,156.91,156.75,156.89,3513.0,154.7865,154.8062,154.6484,154.7865,3513.0
2024-12-02 14:05:00,156.82,156.82,156.69,156.79,1885.0,154.7174,154.7174,154.5892,154.6878,1885.0
2024-12-02 14:10:00,156.76,156.83,156.55,156.59,2592.0,154.6582,154.7273,154.451,154.4905,2592.0
2024-12-02 14:15:00,156.3,156.35,156.11,156.35,3855.0,154.2044,154.2537,154.0169,154.2537,3855.0
2024-12-02 14:20:00,156.34,156.42,156.32,156.38,2179.0,154.2439,154.3228,154.2241,154.2833,2179.0
2024-12-02 14:25:00,156.35,156.45,156.11,156.44,3369.0,154.2537,154.3524,154.0169,154.3425,3369.0
2024-12-02 14:30:00,156.3,156.5,156.29,156.5,1120.0,154.2044,154.4017,154.1945,154.4017,1120.0
2024-12-02 14:35:00,156.5,156.53,156.3,156.3,2112.0,154.4017,154.4313,154.2044,154.2044,2112.0
2024-12-02 14:40:00,156.3,156.3,156.12,156.27,1933.0,154.2044,154.2044,154.0268,154.1748,1933.0
2024-12-02 14:45:00,156.23,156.38,156.14,156.18,7141.0,154.1353,154.2833,154.0465,154.086,7141.0
2024-12-02 14:50:00,156.25,156.39,156.18,156.39,1643.0,154.1551,154.2932,154.086,154.2932,1643.0
2024-12-02 14:55:00,156.29,156.46,156.28,156.37,2348.0,154.1945,154.3623,154.1847,154.2735,2348.0
2024-12-02 15:00:00,156.37,156.43,156.24,156.34,1869.0,154.2735,154.3327,154.1452,154.2439,1869.0
2024-12-02 15:05:00,156.33,156.34,156.19,156.21,4672.0,154.234,154.2439,154.0959,154.1156,4672.0
2024-12-02 15:10:00,156.2,156.26,156.0,156.11,5632.0,154.1057,154.1649,153.9084,154.0169,5632.0
2024-12-02 15:15:00,156.19,156.47,156.15,156.47,4999.0,154.0959,154.3721,154.0564,154.3721,4999.0
2024-12-02 15:20:00,156.53,156.68,156.41,156.49,5857.0,154.4313,154.5793,154.3129,154.3919,5857.0
2024-12-02 15:25:00,156.46,156.6,156.33,156.51,4456.0,154.3623,154.5004,154.234,154.4116,4456.0
2024-12-02 15:30:00,156.43,156.62,156.43,156.55,3729.0,154.3327,154.5201,154.3327,154.451,3729.0
2024-12-02 15:35:00,156.54,156.65,156.46,156.64,6947.0,154.4412,154.5497,154.3623,154.5398,6947.0
2024-12-02 15:40:00,156.74,156.76,156.59,156.76,7218.0,154.6385,154.6582,154.4905,154.6582,7218.0
2024-12-02 15:45:00,156.77,156.87,156.57,156.82,23930.0,154.6681,154.7668,154.4708,154.7174,23930.0
2024-12-02 15:50:00,156.77,156.86,156.35,156.35,16835.0,154.6681,154.7569,154.2537,154.2537,16835.0
2024-12-02 15:55:00,156.37,156.63,156.17,156.37,102949.0,154.2735,154.53,154.0761,154.2735,102949.0
2024-12-03 09:30:00,158.29,158.48,156.54,157.91,50166.0,156.1677,156.3552,154.4412,155.7928,50166.0
2024-12-03 09:35:00,157.92,158.26,156.8,156.82,36709.0,155.8027,156.1381,154.6977,154.7174,36709.0
2024-12-03 09:40:00,156.81,157.35,156.79,156.85,16487.0,154.7076,155.2403,154.6878,154.747,16487.0
2024-12-03 09:45:00,156.85,157.38,156.71,157.36,29986.0,154.747,155.2699,154.6089,155.2502,29986.0
2024-12-03 09:50:00,157.28,157.54,157.09,157.52,32316.0,155.1713,155.4278,154.9838,155.408,32316.0
2024-12-03 09:55:00,157.37,157.64,156.77,157.05,23365.0,155.2601,155.5264,154.6681,154.9443,23365.0
2024-12-03 10:00:00,156.95,157.52,156.37,156.61,40224.0,154.8457,155.408,154.2735,154.5102,40224.0
2024-12-03 10:05:00,156.4,156.86,156.21,156.75,10463.0,154.3031,154.7569,154.1156,154.6484,10463.0
2024-12-03 10:10:00,156.68,157.46,156.63,157.42,4274.0,154.5793,155.3488,154.53,155.3094,4274.0
2024-12-03 10:15:00,157.25,157.9,157.24,157.53,11479.0,155.1417,155.7829,155.1318,155.4179,11479.0
2024-12-03 10:20:00,157.42,157.53,157.24,157.36,6316.0,155.3094,155.4179,155.1318,155.2502,6316.0
2024-12-03 10:25:00,157.36,157.51,157.18,157.23,14371.0,155.2502,155.3982,155.0726,155.1219,14371.0
2024-12-03 10:30:00,157.2,157.2,156.89,156.96,21036.0,155.0923,155.0923,154.7865,154.8556,21036.0
2024-12-03 10:35:00,156.96,157.4,156.96,157.4,7857.0,154.8556,155.2897,154.8556,155.2897,7857.0
2024-12-03 10:40:00,157.29,157.38,157.07,157.15,10301.0,155.1811,155.2699,154.9641,155.043,10301.0
2024-12-03 10:45:00,157.17,157.28,156.89,156.93,7402.0,155.0627,155.1713,154.7865,154.826,7402.0
2024-12-03 10:50:00,156.93,156.93,156.64,156.88,11115.0,154.826,154.826,154.5398,154.7766,11115.0
2024-12-03 10:55:00,156.8,156.92,156.69,156.75,11011.0,154.6977,154.8161,154.5892,154.6484,11011.0
2024-12-03 11:00:00,156.64,156.76,156.5,156.57,12019.0,154.5398,154.6582,154.4017,154.4708,12019.0
2024-12-03 11:05:00,156.51,156.51,156.17,156.36,8386.0,154.4116,154.4116,154.0761,154.2636,8386.0
2024-12-03 11:10:00,156.34,156.47,156.18,156.33,7714.0,154.2439,154.3721,154.086,154.234,7714.0
2024-12-03 11:15:00,156.33,156.41,156.18,156.29,6790.0,154.234,154.3129,154.086,154.1945,6790.0
2024-12-03 11:20:00,156.29,156.41,156.19,156.41,5759.0,154.1945,154.3129,154.0959,154.3129,5759.0
2024-12-03 11:25:00,156.31,156.98,156.3,156.92,53290.0,154.2143,154.8753,154.2044,154.8161,53290.0
2024-12-03 11:30:00,156.92,157.28,156.82,157.22,13252.0,154.8161,155.1713,154.7174,155.1121,13252.0
2024-12-03 11:35:00,157.1,157.15,156.49,156.49,31006.0,154.9937,155.043,154.3919,154.3919,31006.0
2024-12-03 11:40:00,156.39,156.39,156.0,156.02,8871.0,154.2932,154.2932,153.9084,153.9282,8871.0
2024-12-03 11:45:00,156.02,156.25,155.85,155.89,4999.0,153.9282,154.1551,153.7604,153.7999,4999.0
2024-12-03 11:50:00,155.88,155.97,155.8,155.97,2228.0,153.79,153.8788,153.7111,153.8788,2228.0
2024-12-03 11:55:00,155.92,155.99,155.7,155.84,6301.0,153.8295,153.8986,153.6124,153.7506,6301.0
2024-12-03 12:00:00,155.78,155.9,155.7,155.9,5847.0,153.6914,153.8098,153.6124,153.8098,5847.0
2024-12-03 12:05:00,155.91,156.14,155.91,156.14,2059.0,153.8196,154.0465,153.8196,154.0465,2059.0
2024-12-03 12:10:00,156.1,156.1,155.55,155.65,6083.0,154.0071,154.0071,153.4645,153.5631,6083.0
2024-12-03 12:15:00,155.62,155.7,155.59,155.62,2166.0,153.5335,153.6124,153.5039,153.5335,2166.0
2024-12-03 12:20:00,155.62,155.76,155.5,155.76,3179.0,153.5335,153.6716,153.4151,153.6716,3179.0
2024-12-03 12:25:00,155.7,156.01,155.7,155.97,3127.0,153.6124,153.9183,153.6124,153.8788,3127.0
2024-12-03 12:30:00,155.88,156.08,155.84,155.96,1814.0,153.79,153.9873,153.7506,153.869,1814.0
2024-12-03 12:35:00,155.96,156.35,155.96,156.35,9524.0,153.869,154.2537,153.869,154.2537,9524.0
2024-12-03 12:40:00,156.25,156.35,156.13,156.23,2412.0,154.1551,154.2537,154.0367,154.1353,2412.0
2024-12-03 12:45:00,156.4,156.4,156.02,156.1,5191.0,154.3031,154.3031,153.9282,154.0071,5191.0
2024-12-03 12:50:00,156.1,156.1,155.86,155.86,3026.0,154.0071,154.0071,153.7703,153.7703,3026.0
2024-12-03 12:55:00,155.92,155.92,155.67,155.72,2285.0,153.8295,153.8295,153.5828,153.6322,2285.0
2024-12-03 13:00:00,155.67,156.06,155.67,156.0,5100.0,153.5828,153.9676,153.5828,153.9084,5100.0
2024-12-03 13:05:00,156.0,156.07,155.9,155.91,2817.0,153.9084,153.9775,153.8098,153.8196,2817.0
2024-12-03 13:10:00,155.91,156.07,155.91,156.07,1619.0,153.8196,153.9775,153.8196,153.9775,1619.0
2024-12-03 13:15:00,155.99,156.13,155.91,156.13,2450.0,153.8986,154.0367,153.8196,154.0367,2450.0
2024-12-03 13:20:00,156.06,156.15,155.93,155.94,2784.0,153.9676,154.0564,153.8394,153.8492,2784.0
2024-12-03 13:25:00,155.92,156.07,155.91,156.0,2499.0,153.8295,153.9775,153.8196,153.9084,2499.0
2024-12-03 13:30:00,156.0,156.17,155.87,155.94,7341.0,153.9084,154.0761,153.7802,153.8492,7341.0
2024-12-03 13:35:00,155.94,155.94,155.84,155.92,8283.0,153.8492,153.8492,153.7506,153.8295,8283.0
2024-12-03 13:40:00,155.92,155.92,155.67,155.77,6510.0,153.8295,153.8295,153.5828,153.6815,6510.0
2024-12-03 13:45:00,155.77,155.85,155.64,155.64,15265.0,153.6815,153.7604,153.5532,153.5532,15265.0
2024-12-03 13:50:00,155.73,155.73,155.52,155.59,4483.0,153.642,153.642,153.4349,153.5039,4483.0
2024-12-03 13:55:00,155.52,155.59,155.44,155.48,8577.0,153.4349,153.5039,153.3559,153.3954,8577.0
2024-12-03 14:00:00,155.48,155.49,155.29,155.44,6511.0,153.3954,153.4053,153.2079,153.3559,6511.0
2024-12-03 14:05:00,155.36,155.55,155.3,155.5,11117.0,153.277,153.4645,153.2178,153.4151,11117.0
2024-12-03 14:10:00,155.46,155.5,155.01,155.08,9090.0,153.3757,153.4151,152.9317,153.0008,9090.0
2024-12-03 14:15:00,155.02,155.19,155.02,155.16,7384.0,152.9416,153.1093,152.9416,153.0797,7384.0
2024-12-03 14:20:00,155.14,155.16,155.0,155.05,8300.0,153.06,153.0797,152.9218,152.9712,8300.0
2024-12-03 14:25:00,155.05,155.29,155.05,155.07,11034.0,152.9712,153.2079,152.9712,152.9909,11034.0
2024-12-03 14:30:00,155.13,155.33,155.05,155.24,3990.0,153.0501,153.2474,152.9712,153.1586,3990.0
2024-12-03 14:35:00,155.21,155.34,155.14,155.15,5160.0,153.129,153.2573,153.06,153.0698,5160.0
2024-12-03 14:40:00,155.13,155.18,155.07,155.13,5646.0,153.0501,153.0994,152.9909,153.0501,5646.0
2024-12-03 14:45:00,155.12,155.31,155.01,155.27,8164.0,153.0402,153.2277,152.9317,153.1882,8164.0
2024-12-03 14:50:00,155.26,155.26,155.11,155.15,8683.0,153.1783,153.1783,153.0304,153.0698,8683.0
2024-12-03 14:55:00,155.13,155.21,155.03,155.18,9756.0,153.0501,153.129,152.9514,153.0994,9756.0
2024-12-03 15:00:00,155.15,155.25,155.08,155.25,4323.0,153.0698,153.1685,153.0008,153.1685,4323.0
2024-12-03 15:05:00,155.25,155.26,155.17,155.24,5757.0,153.1685,153.1783,153.0896,153.1586,5757.0
2024-12-03 15:10:00,155.22,155.4,155.17,155.25,14374.0,153.1389,153.3165,153.0896,153.1685,14374.0
2024-12-03 15:15:00,155.27,155.29,155.14,155.16,9550.0,153.1882,153.2079,153.06,153.0797,9550.0
2024-12-03 15:20:00,155.15,155.32,155.05,155.27,23991.0,153.0698,153.2375,152.9712,153.1882,23991.0
2024-12-03 15:25:00,155.34,155.43,155.29,155.42,8524.0,153.2573,153.3461,153.2079,153.3362,8524.0
2024-12-03 15:30:00,155.42,155.47,155.07,155.23,9965.0,153.3362,153.3855,152.9909,153.1487,9965.0
2024-12-03 15:35:00,155.24,155.4,155.08,155.15,13561.0,153.1586,153.3165,153.0008,153.0698,13561.0
2024-12-03 15:40:00,155.14,155.21,154.96,155.18,8823.0,153.06,153.129,152.8824,153.0994,8823.0
2024-12-03 15:45:00,155.16,155.39,155.07,155.17,16210.0,153.0797,153.3066,152.9909,153.0896,16210.0
2024-12-03 15:50:00,155.12,155.4,154.86,154.97,30795.0,153.0402,153.3165,152.7837,152.8922,30795.0
2024-12-03 15:55:00,154.93,155.14,154.64,154.98,225213.0,152.8528,153.06,152.5667,152.9021,225213.0
2024-12-04 09:30:00,154.49,154.8,153.36,154.4,52299.0,152.4187,152.7245,151.3038,152.3299,52299.0
2024-12-04 09:35:00,154.5,154.88,154.23,154.46,4015.0,152.4285,152.8034,152.1622,152.3891,4015.0
2024-12-04 09:40:00,154.45,154.72,153.89,154.24,22803.0,152.3792,152.6456,151.8267,152.172,22803.0
2024-12-04 09:45:00,154.28,154.8,154.16,154.72,4065.0,152.2115,152.7245,152.0931,152.6456,4065.0
2024-12-04 09:50:00,154.81,154.81,153.79,153.96,34325.0,152.7344,152.7344,151.7281,151.8958,34325.0
2024-12-04 09:55:00,153.79,154.11,153.36,153.62,25676.0,151.7281,152.0438,151.3038,151.5603,25676.0
2024-12-04 10:00:00,153.56,153.95,153.46,153.69,14251.0,151.5011,151.8859,151.4025,151.6294,14251.0
2024-12-04 10:05:00,153.64,153.64,152.84,153.04,8931.0,151.5801,151.5801,150.7908,150.9881,8931.0
2024-12-04 10:10:00,153.01,153.38,152.69,152.75,7216.0,150.9585,151.3236,150.6428,150.702,7216.0
2024-12-04 10:15:00,153.1,153.1,151.83,152.05,8857.0,151.0473,151.0473,149.7943,150.0114,8857.0
2024-12-04 10:20:00,152.06,152.27,151.5,151.72,7054.0,150.0212,150.2284,149.4688,149.6858,7054.0
2024-12-04 10:25:00,151.72,152.0,151.07,151.15,15430.0,149.6858,149.9621,149.0445,149.1234,15430.0
2024-12-04 10:30:00,151.15,151.3,150.8,150.97,13368.0,149.1234,149.2714,148.7781,148.9459,13368.0
2024-12-04 10:35:00,150.91,151.05,150.36,150.37,13998.0,148.8867,149.0248,148.344,148.3539,13998.0
2024-12-04 10:40:00,150.33,150.52,149.85,149.93,22716.0,148.3144,148.5019,147.8409,147.9198,22716.0
2024-12-04 10:45:00,149.94,150.2,149.4,149.4,8852.0,147.9297,148.1862,147.3969,147.3969,8852.0
2024-12-04 10:50:00,149.55,149.69,149.38,149.65,9866.0,147.5449,147.683,147.3772,147.6436,9866.0
2024-12-04 10:55:00,149.67,150.21,149.25,150.19,27630.0,147.6633,148.1961,147.2489,148.1763,27630.0
2024-12-04 11:00:00,150.28,151.34,150.11,151.24,31698.0,148.2651,149.3109,148.0974,149.2122,31698.0
2024-12-04 11:05:00,151.32,151.46,150.63,150.69,11831.0,149.2912,149.4293,148.6104,148.6696,11831.0
2024-12-04 11:10:00,150.63,150.82,150.53,150.75,10044.0,148.6104,148.7979,148.5118,148.7288,10044.0
2024-12-04 11:15:00,150.62,151.17,150.62,151.02,10296.0,148.6006,149.1432,148.6006,148.9952,10296.0
2024-12-04 11:20:00,151.02,151.35,151.0,151.25,9444.0,148.9952,149.3208,148.9755,149.2221,9444.0
2024-12-04 11:25:00,151.09,151.25,150.98,151.12,6779.0,149.0643,149.2221,148.9557,149.0939,6779.0
2024-12-04 11:30:00,151.12,151.48,150.93,151.4,9679.0,149.0939,149.449,148.9064,149.3701,9679.0
2024-12-04 11:35:00,151.3,151.3,150.79,150.98,6927.0,149.2714,149.2714,148.7683,148.9557,6927.0
2024-12-04 11:40:00,150.88,150.88,150.54,150.66,5099.0,148.8571,148.8571,148.5216,148.64,5099.0
2024-12-04 11:45:00,150.55,150.96,150.43,150.89,7010.0,148.5315,148.936,148.4131,148.8669,7010.0
2024-12-04 11:50:00,150.89,151.02,150.88,150.96,4484.0,148.8669,148.9952,148.8571,148.936,4484.0
2024-12-04 11:55:00,150.95,151.06,150.8,150.91,8438.0,148.9261,149.0347,148.7781,148.8867,8438.0
2024-12-04 12:00:00,150.96,151.08,150.48,150.64,5718.0,148.936,149.0544,148.4624,148.6203,5718.0
2024-12-04 12:05:00,150.64,150.7,150.47,150.59,10548.0,148.6203,148.6795,148.4526,148.571,10548.0
2024-12-04 12:10:00,150.59,150.89,150.58,150.81,3207.0,148.571,148.8669,148.5611,148.788,3207.0
2024-12-04 12:15:00,150.8,150.81,150.7,150.73,7398.0,148.7781,148.788,148.6795,148.7091,7398.0
2024-12-04 12:20:00,150.78,151.25,150.77,151.06,9987.0,148.7584,149.2221,148.7485,149.0347,9987.0
2024-12-04 12:25:00,150.98,150.99,150.45,150.57,6034.0,148.9557,148.9656,148.4328,148.5512,6034.0
2024-12-04 12:30:00,150.55,150.67,150.46,150.59,8792.0,148.5315,148.6499,148.4427,148.571,8792.0
2024-12-04 12:35:00,150.68,151.0,150.59,150.82,10626.0,148.6598,148.9755,148.571,148.7979,10626.0
2024-12-04 12:40:00,150.8,150.9,150.68,150.81,5925.0,148.7781,148.8768,148.6598,148.788,5925.0
2024-12-04 12:45:00,150.73,150.76,150.6,150.61,4435.0,148.7091,148.7387,148.5808,148.5907,4435.0
2024-12-04 12:50:00,150.6,150.64,150.54,150.58,3018.0,148.5808,148.6203,148.5216,148.5611,3018.0
2024-12-04 12:55:00,150.58,150.67,150.33,150.5,7805.0,148.5611,148.6499,148.3144,148.4822,7805.0
2024-12-04 13:00:00,150.47,150.55,150.0,150.14,11406.0,148.4526,148.5315,147.9889,148.127,11406.0
2024-12-04 13:05:00,150.04,150.1,149.82,149.9,7262.0,148.0283,148.0875,147.8113,147.8902,7262.0
2024-12-04 13:10:00,149.9,149.9,149.55,149.61,12076.0,147.8902,147.8902,147.5449,147.6041,12076.0
2024-12-04 13:15:00,149.58,149.73,149.47,149.5,7308.0,147.5745,147.7225,147.466,147.4956,7308.0
2024-12-04 13:20:00,149.49,149.49,149.1,149.18,7141.0,147.4857,147.4857,147.1009,147.1799,7141.0
2024-12-04 13:25:00,149.18,149.26,149.04,149.08,4206.0,147.1799,147.2588,147.0417,147.0812,4206.0
2024-12-04 13:30:00,149.09,149.09,148.7,148.84,9669.0,147.0911,147.0911,146.7063,146.8444,9669.0
2024-12-04 13:35:00,148.87,149.29,148.82,149.17,10442.0,146.874,147.2884,146.8247,147.17,10442.0
2024-12-04 13:40:00,149.11,149.29,149.11,149.23,3133.0,147.1108,147.2884,147.1108,147.2292,3133.0
2024-12-04 13:45:00,149.24,149.53,149.18,149.53,4669.0,147.2391,147.5252,147.1799,147.5252,4669.0
2024-12-04 13:50:00,149.51,149.51,148.76,148.87,48844.0,147.5054,147.5054,146.7655,146.874,48844.0
2024-12-04 13:55:00,148.74,149.42,148.71,149.33,30863.0,146.7458,147.4166,146.7162,147.3279,30863.0
2024-12-04 14:00:00,149.33,149.48,149.13,149.22,5531.0,147.3279,147.4758,147.1305,147.2193,5531.0
2024-12-04 14:05:00,149.2,149.28,148.81,149.2,31506.0,147.1996,147.2785,146.8148,147.1996,31506.0
2024-12-04 14:10:00,149.19,149.26,149.02,149.03,4620.0,147.1897,147.2588,147.022,147.0319,4620.0
2024-12-04 14:15:00,149.01,149.18,148.77,149.18,14059.0,147.0121,147.1799,146.7754,147.1799,14059.0
2024-12-04 14:20:00,149.12,149.24,149.0,149.0,4704.0,147.1207,147.2391,147.0023,147.0023,4704.0
2024-12-04 14:25:00,148.98,149.06,148.9,149.01,4672.0,146.9825,147.0615,146.9036,147.0121,4672.0
2024-12-04 14:30:00,148.89,149.01,148.86,149.0,5435.0,146.8937,147.0121,146.8642,147.0023,5435.0
2024-12-04 14:35:00,148.94,149.03,148.8,148.96,6810.0,146.9431,147.0319,146.805,146.9628,6810.0
2024-12-04 14:40:00,149.02,149.14,148.89,148.96,9082.0,147.022,147.1404,146.8937,146.9628,9082.0
2024-12-04 14:45:00,148.89,148.96,148.76,148.88,3994.0,146.8937,146.9628,146.7655,146.8839,3994.0
2024-12-04 14:50:00,148.8,148.83,148.26,148.4,39809.0,146.805,146.8346,146.2722,146.4103,39809.0
2024-12-04 14:55:00,148.5,148.73,148.46,148.55,9868.0,146.509,146.7359,146.4695,146.5583,9868.0
2024-12-04 15:00:00,148.55,148.65,148.21,148.61,30365.0,146.5583,146.657,146.2229,146.6175,30365.0
2024-12-04 15:05:00,148.61,148.65,148.45,148.46,4434.0,146.6175,146.657,146.4596,146.4695,4434.0
2024-12-04 15:10:00,148.42,148.63,148.41,148.58,8256.0,146.4301,146.6372,146.4202,146.5879,8256.0
2024-12-04 15:15:00,148.58,148.66,148.47,148.55,5159.0,146.5879,146.6668,146.4794,146.5583,5159.0
2024-12-04 15:20:00,148.54,149.09,148.54,149.02,10046.0,146.5484,147.0911,146.5484,147.022,10046.0
2024-12-04 15:25:00,149.04,149.08,148.68,148.96,14608.0,147.0417,147.0812,146.6866,146.9628,14608.0
2024-12-04 15:30:00,148.98,149.09,148.86,148.91,7073.0,146.9825,147.0911,146.8642,146.9135,7073.0
2024-12-04 15:35:00,148.9,149.2,148.89,149.12,11082.0,146.9036,147.1996,146.8937,147.1207,11082.0
2024-12-04 15:40:00,149.1,149.26,149.0,149.12,9927.0,147.1009,147.2588,147.0023,147.1207,9927.0
2024-12-04 15:45:00,149.12,149.46,149.08,149.44,21804.0,147.1207,147.4561,147.0812,147.4364,21804.0
2024-12-04 15:50:00,149.42,149.51,149.34,149.36,34026.0,147.4166,147.5054,147.3377,147.3574,34026.0
2024-12-04 15:55:00,149.4,149.43,148.97,149.32,178867.0,147.3969,147.4265,146.9727,147.318,178867.0
2024-12-05 09:30:00,149.0,149.01,147.57,147.77,37361.0,147.0023,147.0121,145.5914,145.7888,37361.0
2024-12-05 09:35:00,147.77,147.97,146.55,146.87,20968.0,145.7888,145.9861,144.5851,144.9008,20968.0
2024-12-05 09:40:00,146.9,147.43,146.78,146.83,29777.0,144.9304,145.4533,144.812,144.8614,29777.0
2024-12-05 09:45:00,146.82,147.14,146.62,147.01,18849.0,144.8515,145.1672,144.6542,145.039,18849.0
2024-12-05 09:50:00,147.01,147.09,146.34,146.67,15525.0,145.039,145.1179,144.3779,144.7035,15525.0
2024-12-05 09:55:00,146.44,146.9,146.19,146.8,26053.0,144.4766,144.9304,144.23,144.8318,26053.0
2024-12-05 10:00:00,146.91,147.09,146.48,146.48,20699.0,144.9403,145.1179,144.5161,144.5161,20699.0
2024-12-05 10:05:00,146.47,146.55,145.96,146.05,11637.0,144.5062,144.5851,144.003,144.0918,11637.0
2024-12-05 10:10:00,145.98,146.28,145.56,145.89,33773.0,144.0228,144.3187,143.6084,143.934,33773.0
2024-12-05 10:15:00,145.76,145.76,145.46,145.56,13157.0,143.8057,143.8057,143.5097,143.6084,13157.0
2024-12-05 10:20:00,145.6,145.6,145.1,145.3,9555.0,143.6479,143.6479,143.1546,143.3519,9555.0
2024-12-05 10:25:00,145.3,145.39,144.85,144.9,16886.0,143.3519,143.4407,142.9079,142.9572,16886.0
2024-12-05 10:30:00,144.8,145.08,144.78,144.92,6066.0,142.8586,143.1348,142.8389,142.977,6066.0
2024-12-05 10:35:00,144.92,144.97,144.55,144.62,10722.0,142.977,143.0263,142.6119,142.681,10722.0
2024-12-05 10:40:00,144.61,144.88,144.45,144.55,16564.0,142.6711,142.9375,142.5133,142.6119,16564.0
2024-12-05 10:45:00,144.75,145.09,144.71,145.03,5699.0,142.8093,143.1447,142.7698,143.0855,5699.0
2024-12-05 10:50:00,145.05,145.39,144.86,144.96,9771.0,143.1052,143.4407,142.9178,143.0164,9771.0
2024-12-05 10:55:00,144.93,144.93,144.36,144.5,19415.0,142.9868,142.9868,142.4245,142.5626,19415.0
2024-12-05 11:00:00,144.53,144.56,144.27,144.4,6799.0,142.5922,142.6218,142.3357,142.4639,6799.0
2024-12-05 11:05:00,144.38,144.47,144.05,144.16,11019.0,142.4442,142.533,142.1186,142.2272,11019.0
2024-12-05 11:10:00,144.16,144.41,144.04,144.27,10800.0,142.2272,142.4738,142.1088,142.3357,10800.0
2024-12-05 11:15:00,144.25,144.37,144.07,144.18,8521.0,142.316,142.4344,142.1384,142.2469,8521.0
2024-12-05 11:20:00,144.17,144.17,144.03,144.1,9539.0,142.237,142.237,142.0989,142.168,9539.0
2024-12-05 11:25:00,144.07,144.29,144.07,144.28,7430.0,142.1384,142.3554,142.1384,142.3456,7430.0
2024-12-05 11:30:00,144.34,144.41,144.16,144.17,11275.0,142.4048,142.4738,142.2272,142.237,11275.0
2024-12-05 11:35:00,144.16,144.61,144.1,144.47,10646.0,142.2272,142.6711,142.168,142.533,10646.0
2024-12-05 11:40:00,144.45,144.45,144.16,144.18,6075.0,142.5133,142.5133,142.2272,142.2469,6075.0
2024-12-05 11:45:00,144.28,144.35,143.82,143.87,18231.0,142.3456,142.4146,141.8917,141.9411,18231.0
2024-12-05 11:50:00,143.84,143.96,143.66,143.66,9978.0,141.9115,142.0298,141.7339,141.7339,9978.0
2024-12-05 11:55:00,143.67,143.83,143.63,143.74,7774.0,141.7437,141.9016,141.7043,141.8128,7774.0
2024-12-05 12:00:00,143.72,143.73,143.55,143.68,8260.0,141.7931,141.8029,141.6253,141.7536,8260.0
2024-12-05 12:05:00,143.57,143.63,143.53,143.57,4023.0,141.6451,141.7043,141.6056,141.6451,4023.0
2024-12-05 12:10:00,143.53,143.57,143.42,143.46,4447.0,141.6056,141.6451,141.4971,141.5366,4447.0
2024-12-05 12:15:00,143.49,143.55,143.36,143.41,9861.0,141.5662,141.6253,141.4379,141.4872,9861.0
2024-12-05 12:20:00,143.44,143.58,143.43,143.51,7095.0,141.5168,141.6549,141.507,141.5859,7095.0
2024-12-05 12:25:00,143.47,143.56,143.43,143.48,3357.0,141.5464,141.6352,141.507,141.5563,3357.0
2024-12-05 12:30:00,143.53,143.89,143.37,143.82,18050.0,141.6056,141.9608,141.4478,141.8917,18050.0
2024-12-05 12:35:00,143.78,144.26,143.73,144.25,4604.0,141.8523,142.3258,141.8029,142.316,4604.0
2024-12-05 12:40:00,144.34,144.34,144.1,144.19,6199.0,142.4048,142.4048,142.168,142.2568,6199.0
2024-12-05 12:45:00,144.11,144.64,144.11,144.58,9335.0,142.1778,142.7007,142.1778,142.6415,9335.0
2024-12-05 12:50:00,144.59,144.94,144.48,144.94,4996.0,142.6514,142.9967,142.5429,142.9967,4996.0
2024-12-05 12:55:00,144.85,145.09,144.85,144.85,4786.0,142.9079,143.1447,142.9079,142.9079,4786.0
2024-12-05 13:00:00,144.84,144.99,144.73,144.87,6027.0,142.8981,143.046,142.7895,142.9276,6027.0
2024-12-05 13:05:00,144.89,144.94,144.63,144.63,6561.0,142.9474,142.9967,142.6909,142.6909,6561.0
2024-12-05 13:10:00,144.74,144.81,144.52,144.7,4028.0,142.7994,142.8685,142.5823,142.7599,4028.0
2024-12-05 13:15:00,144.73,144.89,144.68,144.83,6682.0,142.7895,142.9474,142.7402,142.8882,6682.0
2024-12-05 13:20:00,144.85,144.87,144.65,144.65,2686.0,142.9079,142.9276,142.7106,142.7106,2686.0
2024-12-05 13:25:00,144.74,144.91,144.56,144.91,11222.0,142.7994,142.9671,142.6218,142.9671,11222.0
2024-12-05 13:30:00,144.91,145.15,144.89,145.09,8292.0,142.9671,143.2039,142.9474,143.1447,8292.0
2024-12-05 13:35:00,145.15,145.25,144.81,145.25,21297.0,143.2039,143.3026,142.8685,143.3026,21297.0
2024-12-05 13:40:00,145.24,145.84,145.2,145.32,24569.0,143.2927,143.8846,143.2532,143.3716,24569.0
2024-12-05 13:45:00,145.36,145.48,145.32,145.41,10324.0,143.4111,143.5295,143.3716,143.4604,10324.0
2024-12-05 13:50:00,145.41,145.45,145.29,145.32,5222.0,143.4604,143.4999,143.342,143.3716,5222.0
2024-12-05 13:55:00,145.32,145.53,145.2,145.25,9336.0,143.3716,143.5788,143.2532,143.3026,9336.0
2024-12-05 14:00:00,145.23,145.28,144.87,145.2,19398.0,143.2828,143.3322,142.9276,143.2532,19398.0
2024-12-05 14:05:00,145.12,145.19,144.65,144.85,54021.0,143.1743,143.2434,142.7106,142.9079,54021.0
2024-12-05 14:10:00,144.82,145.0,144.51,144.51,27744.0,142.8783,143.0559,142.5725,142.5725,27744.0
2024-12-05 14:15:00,144.57,144.78,144.47,144.68,17389.0,142.6317,142.8389,142.533,142.7402,17389.0
2024-12-05 14:20:00,144.73,145.3,144.73,145.13,18309.0,142.7895,143.3519,142.7895,143.1842,18309.0
2024-12-05 14:25:00,145.18,145.3,144.82,144.83,6238.0,143.2335,143.3519,142.8783,142.8882,6238.0
2024-12-05 14:30:00,144.94,144.95,144.75,144.75,3644.0,142.9967,143.0066,142.8093,142.8093,3644.0
2024-12-05 14:35:00,144.75,144.96,144.67,144.95,15623.0,142.8093,143.0164,142.7303,143.0066,15623.0
2024-12-05 14:40:00,144.95,145.05,144.68,144.78,23902.0,143.0066,143.1052,142.7402,142.8389,23902.0
2024-12-05 14:45:00,144.78,144.86,144.67,144.78,20984.0,142.8389,142.9178,142.7303,142.8389,20984.0
2024-12-05 14:50:00,144.77,144.82,144.66,144.77,3899.0,142.829,142.8783,142.7205,142.829,3899.0
2024-12-05 14:55:00,144.77,144.88,144.67,144.67,8932.0,142.829,142.9375,142.7303,142.7303,8932.0
2024-12-05 15:00:00,144.68,144.75,144.47,144.69,12348.0,142.7402,142.8093,142.533,142.7501,12348.0
2024-12-05 15:05:00,144.66,144.81,144.54,144.59,17318.0,142.7205,142.8685,142.6021,142.6514,17318.0
2024-12-05 15:10:00,144.56,144.63,144.41,144.46,8911.0,142.6218,142.6909,142.4738,142.5231,8911.0
2024-12-05 15:15:00,144.44,144.56,144.43,144.56,8438.0,142.5034,142.6218,142.4935,142.6218,8438.0
2024-12-05 15:20:00,144.57,144.85,144.49,144.79,22787.0,142.6317,142.9079,142.5527,142.8487,22787.0
2024-12-05 15:25:00,144.75,144.89,144.7,144.84,7727.0,142.8093,142.9474,142.7599,142.8981,7727.0
2024-12-05 15:30:00,144.85,145.25,144.78,145.2,33845.0,142.9079,143.3026,142.8389,143.2532,33845.0
2024-12-05 15:35:00,145.21,145.42,145.21,145.38,11165.0,143.2631,143.4703,143.2631,143.4308,11165.0
2024-12-05 15:40:00,145.38,145.39,145.32,145.38,8870.0,143.4308,143.4407,143.3716,143.4308,8870.0
2024-12-05 15:45:00,145.38,145.62,145.36,145.54,25877.0,143.4308,143.6676,143.4111,143.5887,25877.0
2024-12-05 15:50:00,145.56,145.86,145.5,145.62,37177.0,143.6084,143.9044,143.5492,143.6676,37177.0
2024-12-05 15:55:00,145.6,145.65,145.45,145.57,128067.0,143.6479,143.6972,143.4999,143.6183,128067.0
2024-12-06 09:30:00,146.38,146.39,145.65,145.85,17705.0,144.4174,144.4273,143.6972,143.8945,17705.0
2024-12-06 09:35:00,145.84,145.84,145.25,145.59,9508.0,143.8846,143.8846,143.3026,143.638,9508.0
2024-12-06 09:40:00,145.49,145.67,144.61,144.65,7439.0,143.5393,143.7169,142.6711,142.7106,7439.0
2024-12-06 09:45:00,144.64,145.16,144.46,144.66,8464.0,142.7007,143.2138,142.5231,142.7205,8464.0
2024-12-06 09:50:00,144.64,144.85,144.36,144.8,9939.0,142.7007,142.9079,142.4245,142.8586,9939.0
2024-12-06 09:55:00,144.67,145.0,144.47,144.66,9234.0,142.7303,143.0559,142.533,142.7205,9234.0
2024-12-06 10:00:00,144.61,145.0,144.53,144.99,10715.0,142.6711,143.0559,142.5922,143.046,10715.0
2024-12-06 10:05:00,144.92,145.28,144.9,145.19,10012.0,142.977,143.3322,142.9572,143.2434,10012.0
2024-12-06 10:10:00,145.19,145.5,145.04,145.05,6528.0,143.2434,143.5492,143.0954,143.1052,6528.0
2024-12-06 10:15:00,145.17,145.38,145.0,145.14,3444.0,143.2236,143.4308,143.0559,143.194,3444.0
2024-12-06 10:20:00,145.03,145.04,144.55,144.57,5505.0,143.0855,143.0954,142.6119,142.6317,5505.0
2024-12-06 10:25:00,144.55,144.66,144.21,144.33,2199.0,142.6119,142.7205,142.2765,142.3949,2199.0
2024-12-06 10:30:00,144.25,144.31,144.08,144.22,6958.0,142.316,142.3752,142.1482,142.2864,6958.0
2024-12-06 10:35:00,144.14,144.47,144.13,144.34,6254.0,142.2074,142.533,142.1976,142.4048,6254.0
2024-12-06 10:40:00,144.23,144.24,144.02,144.11,5149.0,142.2962,142.3061,142.089,142.1778,5149.0
2024-12-06 10:45:00,144.19,144.71,144.19,144.63,9756.0,142.2568,142.7698,142.2568,142.6909,9756.0
2024-12-06 10:50:00,144.54,144.66,144.25,144.25,2700.0,142.6021,142.7205,142.316,142.316,2700.0
2024-12-06 10:55:00,144.25,144.44,144.13,144.15,10269.0,142.316,142.5034,142.1976,142.2173,10269.0
2024-12-06 11:00:00,144.24,144.3,143.62,143.84,12460.0,142.3061,142.3653,141.6944,141.9115,12460.0
2024-12-06 11:05:00,143.84,143.98,143.76,143.95,7352.0,141.9115,142.0496,141.8325,142.02,7352.0
2024-12-06 11:10:00,143.89,143.89,143.72,143.75,7853.0,141.9608,141.9608,141.7931,141.8227,7853.0
2024-12-06 11:15:00,143.68,143.73,143.5,143.55,5361.0,141.7536,141.8029,141.576,141.6253,5361.0
2024-12-06 11:20:00,143.58,143.85,143.58,143.69,8533.0,141.6549,141.9213,141.6549,141.7635,8533.0
2024-12-06 11:25:00,143.68,143.78,143.59,143.66,11014.0,141.7536,141.8523,141.6648,141.7339,11014.0
2024-12-06 11:30:00,143.6,143.8,143.51,143.8,3560.0,141.6747,141.872,141.5859,141.872,3560.0
2024-12-06 11:35:00,143.78,143.94,143.66,143.75,9694.0,141.8523,142.0101,141.7339,141.8227,9694.0
2024-12-06 11:40:00,143.81,143.91,143.72,143.73,5238.0,141.8819,141.9805,141.7931,141.8029,5238.0
2024-12-06 11:45:00,143.75,143.83,143.55,143.78,6372.0,141.8227,141.9016,141.6253,141.8523,6372.0
2024-12-06 11:50:00,143.85,143.85,143.62,143.67,2677.0,141.9213,141.9213,141.6944,141.7437,2677.0
2024-12-06 11:55:00,143.67,143.73,143.41,143.46,6907.0,141.7437,141.8029,141.4872,141.5366,6907.0
2024-12-06 12:00:00,143.41,143.48,143.27,143.28,8869.0,141.4872,141.5563,141.3491,141.359,8869.0
2024-12-06 12:05:00,143.27,143.28,143.2,143.24,7614.0,141.3491,141.359,141.28,141.3195,7614.0
2024-12-06 12:10:00,143.12,143.28,143.0,143.11,15261.0,141.2011,141.359,141.0827,141.1912,15261.0
2024-12-06 12:15:00,143.03,143.16,142.85,142.94,6525.0,141.1123,141.2406,140.9347,141.0235,6525.0
2024-12-06 12:20:00,143.03,143.11,142.97,143.09,12650.0,141.1123,141.1912,141.0531,141.1715,12650.0
2024-12-06 12:25:00,143.11,143.11,142.97,143.03,7240.0,141.1912,141.1912,141.0531,141.1123,7240.0
2024-12-06 12:30:00,143.01,143.13,142.9,142.96,3161.0,141.0926,141.211,140.9841,141.0433,3161.0
2024-12-06 12:35:00,142.97,143.05,142.79,142.86,4330.0,141.0531,141.1321,140.8755,140.9446,4330.0
2024-12-06 12:40:00,142.86,142.86,142.66,142.83,4670.0,140.9446,140.9446,140.7473,140.915,4670.0
2024-12-06 12:45:00,142.83,142.95,142.81,142.81,7484.0,140.915,141.0334,140.8953,140.8953,7484.0
2024-12-06 12:50:00,142.84,142.84,142.7,142.72,8565.0,140.9249,140.9249,140.7867,140.8065,8565.0
2024-12-06 12:55:00,142.72,142.87,142.67,142.84,12972.0,140.8065,140.9545,140.7571,140.9249,12972.0
2024-12-06 13:00:00,142.84,143.08,142.84,143.06,11209.0,140.9249,141.1616,140.9249,141.1419,11209.0
2024-12-06 13:05:00,143.06,143.27,143.02,143.27,6497.0,141.1419,141.3491,141.1025,141.3491,6497.0
2024-12-06 13:10:00,143.26,143.27,143.03,143.16,6015.0,141.3392,141.3491,141.1123,141.2406,6015.0
2024-12-06 13:15:00,143.16,143.47,143.04,143.47,3536.0,141.2406,141.5464,141.1222,141.5464,3536.0
2024-12-06 13:20:00,143.47,143.47,143.32,143.32,4195.0,141.5464,141.5464,141.3984,141.3984,4195.0
2024-12-06 13:25:00,143.31,143.38,143.18,143.29,5127.0,141.3886,141.4576,141.2603,141.3688,5127.0
2024-12-06 13:30:00,143.24,143.25,142.92,143.03,3760.0,141.3195,141.3294,141.0038,141.1123,3760.0
2024-12-06 13:35:00,143.03,143.18,142.93,143.14,5576.0,141.1123,141.2603,141.0137,141.2208,5576.0
2024-12-06 13:40:00,143.09,143.16,142.99,142.99,5379.0,141.1715,141.2406,141.0729,141.0729,5379.0
2024-12-06 13:45:00,143.09,143.09,142.96,142.97,1358.0,141.1715,141.1715,141.0433,141.0531,1358.0
2024-12-06 13:50:00,142.93,143.0,142.81,142.91,8886.0,141.0137,141.0827,140.8953,140.9939,8886.0
2024-12-06 13:55:00,142.91,143.03,142.85,142.99,11272.0,140.9939,141.1123,140.9347,141.0729,11272.0
2024-12-06 14:00:00,143.05,143.06,142.83,142.92,5050.0,141.1321,141.1419,140.915,141.0038,5050.0
2024-12-06 14:05:00,142.85,143.0,142.75,142.86,7130.0,140.9347,141.0827,140.8361,140.9446,7130.0
2024-12-06 14:10:00,142.86,142.86,142.65,142.82,4386.0,140.9446,140.9446,140.7374,140.9051,4386.0
2024-12-06 14:15:00,142.75,142.78,142.65,142.75,10570.0,140.8361,140.8657,140.7374,140.8361,10570.0
2024-12-06 14:20:00,142.75,142.82,142.69,142.75,5491.0,140.8361,140.9051,140.7769,140.8361,5491.0
2024-12-06 14:25:00,142.75,142.75,142.61,142.61,2688.0,140.8361,140.8361,140.6979,140.6979,2688.0
2024-12-06 14:30:00,142.66,142.66,142.52,142.62,4424.0,140.7473,140.7473,140.6092,140.7078,4424.0
2024-12-06 14:35:00,142.62,142.62,142.5,142.54,3591.0,140.7078,140.7078,140.5894,140.6289,3591.0
2024-12-06 14:40:00,142.5,142.59,142.48,142.59,6353.0,140.5894,140.6782,140.5697,140.6782,6353.0
2024-12-06 14:45:00,142.64,142.68,142.6,142.62,3972.0,140.7275,140.767,140.6881,140.7078,3972.0
2024-12-06 14:50:00,142.6,142.6,142.53,142.54,4025.0,140.6881,140.6881,140.619,140.6289,4025.0
2024-12-06 14:55:00,142.55,142.66,142.52,142.55,8231.0,140.6388,140.7473,140.6092,140.6388,8231.0
2024-12-06 15:00:00,142.59,142.86,142.59,142.67,5823.0,140.6782,140.9446,140.6782,140.7571,5823.0
2024-12-06 15:05:00,142.68,142.81,142.6,142.76,2828.0,140.767,140.8953,140.6881,140.8459,2828.0
2024-12-06 15:10:00,142.76,142.8,142.7,142.74,6389.0,140.8459,140.8854,140.7867,140.8262,6389.0
2024-12-06 15:15:00,142.77,142.79,142.58,142.63,7843.0,140.8558,140.8755,140.6684,140.7177,7843.0
2024-12-06 15:20:00,142.62,142.67,142.54,142.55,8418.0,140.7078,140.7571,140.6289,140.6388,8418.0
2024-12-06 15:25:00,142.53,142.58,142.42,142.53,9158.0,140.619,140.6684,140.5105,140.619,9158.0
2024-12-06 15:30:00,142.47,142.49,142.36,142.4,11237.0,140.5598,140.5796,140.4513,140.4908,11237.0
2024-12-06 15:35:00,142.4,142.59,142.4,142.45,22148.0,140.4908,140.6782,140.4908,140.5401,22148.0
2024-12-06 15:40:00,142.44,142.56,142.31,142.56,26211.0,140.5302,140.6486,140.402,140.6486,26211.0
2024-12-06 15:45:00,142.52,142.58,142.51,142.56,12924.0,140.6092,140.6684,140.5993,140.6486,12924.0
2024-12-06 15:50:00,142.58,142.73,142.31,142.56,49554.0,140.6684,140.8163,140.402,140.6486,49554.0
2024-12-06 15:55:00,142.54,142.73,142.45,142.51,116529.0,140.6289,140.8163,140.5401,140.5993,116529.0
2024-12-09 09:30:00,144.86,145.34,143.33,143.8,47231.0,142.9178,143.3913,141.4083,141.872,47231.0
2024-12-09 09:35:00,143.97,145.51,143.96,145.45,32111.0,142.0397,143.5591,142.0298,143.4999,32111.0
2024-12-09 09:40:00,145.15,145.66,144.26,144.96,12860.0,143.2039,143.7071,142.3258,143.0164,12860.0
2024-12-09 09:45:00,145.27,145.75,145.2,145.75,19438.0,143.3223,143.7958,143.2532,143.7958,19438.0
2024-12-09 09:50:00,145.84,146.39,145.79,146.12,24914.0,143.8846,144.4273,143.8353,144.1609,24914.0
2024-12-09 09:55:00,146.12,146.25,145.92,146.13,11022.0,144.1609,144.2891,143.9636,144.1708,11022.0
2024-12-09 10:00:00,146.13,146.25,145.68,145.89,8075.0,144.1708,144.2891,143.7268,143.934,8075.0
2024-12-09 10:05:00,145.89,146.3,145.88,146.3,23328.0,143.934,144.3385,143.9241,144.3385,23328.0
2024-12-09 10:10:00,146.32,146.73,146.17,146.45,6841.0,144.3582,144.7627,144.2102,144.4865,6841.0
2024-12-09 10:15:00,146.44,146.57,146.1,146.22,18696.0,144.4766,144.6049,144.1412,144.2595,18696.0
2024-12-09 10:20:00,146.22,146.55,146.09,146.44,14643.0,144.2595,144.5851,144.1313,144.4766,14643.0
2024-12-09 10:25:00,146.42,146.87,146.41,146.87,28978.0,144.4569,144.9008,144.447,144.9008,28978.0
2024-12-09 10:30:00,146.88,147.12,146.32,146.61,29866.0,144.9107,145.1475,144.3582,144.6443,29866.0
2024-12-09 10:35:00,146.66,147.08,146.66,146.68,9902.0,144.6936,145.108,144.6936,144.7134,9902.0
2024-12-09 10:40:00,146.69,146.69,146.31,146.39,4927.0,144.7232,144.7232,144.3483,144.4273,4927.0
2024-12-09 10:45:00,146.37,146.54,146.06,146.17,12007.0,144.4075,144.5753,144.1017,144.2102,12007.0
2024-12-09 10:50:00,146.24,146.24,145.98,146.14,14751.0,144.2793,144.2793,144.0228,144.1806,14751.0
2024-12-09 10:55:00,146.16,146.55,146.16,146.47,18153.0,144.2004,144.5851,144.2004,144.5062,18153.0
2024-12-09 11:00:00,146.47,146.51,146.1,146.4,24972.0,144.5062,144.5457,144.1412,144.4371,24972.0
2024-12-09 11:05:00,146.41,146.55,146.0,146.18,10935.0,144.447,144.5851,144.0425,144.2201,10935.0
2024-12-09 11:10:00,146.32,146.35,145.79,145.81,9569.0,144.3582,144.3878,143.8353,143.855,9569.0
2024-12-09 11:15:00,145.89,146.06,145.74,145.89,10646.0,143.934,144.1017,143.786,143.934,10646.0
2024-12-09 11:20:00,145.8,146.0,145.77,145.97,4402.0,143.8452,144.0425,143.8156,144.0129,4402.0
2024-12-09 11:25:00,145.97,146.21,145.96,146.19,6938.0,144.0129,144.2497,144.003,144.23,6938.0
2024-12-09 11:30:00,146.19,146.39,145.9,145.97,16654.0,144.23,144.4273,143.9438,144.0129,16654.0
2024-12-09 11:35:00,145.87,145.92,145.63,145.92,10524.0,143.9142,143.9636,143.6775,143.9636,10524.0
2024-12-09 11:40:00,146.0,146.15,145.86,145.86,3810.0,144.0425,144.1905,143.9044,143.9044,3810.0
2024-12-09 11:45:00,145.98,146.21,145.98,146.19,4349.0,144.0228,144.2497,144.0228,144.23,4349.0
2024-12-09 11:50:00,146.1,146.25,145.99,145.99,2925.0,144.1412,144.2891,144.0326,144.0326,2925.0
2024-12-09 11:55:00,145.98,145.98,145.72,145.72,3806.0,144.0228,144.0228,143.7663,143.7663,3806.0
2024-12-09 12:00:00,145.71,145.77,145.56,145.62,2841.0,143.7564,143.8156,143.6084,143.6676,2841.0
2024-12-09 12:05:00,145.56,145.7,145.46,145.47,5712.0,143.6084,143.7465,143.5097,143.5196,5712.0
2024-12-09 12:10:00,145.39,145.81,145.34,145.73,4482.0,143.4407,143.855,143.3913,143.7761,4482.0
2024-12-09 12:15:00,145.79,145.9,145.71,145.88,2482.0,143.8353,143.9438,143.7564,143.9241,2482.0
2024-12-09 12:20:00,145.79,145.79,145.18,145.18,6396.0,143.8353,143.8353,143.2335,143.2335,6396.0
2024-12-09 12:25:00,145.18,145.22,145.02,145.21,8541.0,143.2335,143.273,143.0756,143.2631,8541.0
2024-12-09 12:30:00,145.12,145.23,144.93,144.93,4170.0,143.1743,143.2828,142.9868,142.9868,4170.0
2024-12-09 12:35:00,145.03,145.03,144.91,145.01,1737.0,143.0855,143.0855,142.9671,143.0658,1737.0
2024-12-09 12:40:00,144.92,145.0,144.9,144.99,3166.0,142.977,143.0559,142.9572,143.046,3166.0
2024-12-09 12:45:00,144.87,144.99,144.84,144.91,4204.0,142.9276,143.046,142.8981,142.9671,4204.0
2024-12-09 12:50:00,144.9,144.95,144.79,144.83,4172.0,142.9572,143.0066,142.8487,142.8882,4172.0
2024-12-09 12:55:00,144.85,145.12,144.76,145.07,7146.0,142.9079,143.1743,142.8191,143.125,7146.0
2024-12-09 13:00:00,145.14,145.21,144.97,144.97,6273.0,143.194,143.2631,143.0263,143.0263,6273.0
2024-12-09 13:05:00,144.9,145.05,144.9,145.05,2645.0,142.9572,143.1052,142.9572,143.1052,2645.0
2024-12-09 13:10:00,145.17,145.49,145.12,145.31,8282.0,143.2236,143.5393,143.1743,143.3617,8282.0
2024-12-09 13:15:00,145.27,145.27,145.16,145.16,2421.0,143.3223,143.3223,143.2138,143.2138,2421.0
2024-12-09 13:20:00,145.24,145.31,144.86,144.86,3967.0,143.2927,143.3617,142.9178,142.9178,3967.0
2024-12-09 13:25:00,144.91,145.01,144.82,144.94,3436.0,142.9671,143.0658,142.8783,142.9967,3436.0
2024-12-09 13:30:00,144.87,145.01,144.77,144.78,3509.0,142.9276,143.0658,142.829,142.8389,3509.0
2024-12-09 13:35:00,144.78,144.84,144.62,144.83,8125.0,142.8389,142.8981,142.681,142.8882,8125.0
2024-12-09 13:40:00,144.69,144.75,144.66,144.7,3267.0,142.7501,142.8093,142.7205,142.7599,3267.0
2024-12-09 13:45:00,144.72,145.0,144.65,144.95,4100.0,142.7797,143.0559,142.7106,143.0066,4100.0
2024-12-09 13:50:00,144.93,144.94,144.83,144.92,2637.0,142.9868,142.9967,142.8882,142.977,2637.0
2024-12-09 13:55:00,144.92,144.92,144.8,144.84,7591.0,142.977,142.977,142.8586,142.8981,7591.0
2024-12-09 14:00:00,144.84,144.84,144.57,144.61,10159.0,142.8981,142.8981,142.6317,142.6711,10159.0
2024-12-09 14:05:00,144.58,144.9,144.58,144.9,4790.0,142.6415,142.9572,142.6415,142.9572,4790.0
2024-12-09 14:10:00,144.83,144.98,144.74,144.77,4642.0,142.8882,143.0362,142.7994,142.829,4642.0
2024-12-09 14:15:00,144.72,144.73,144.57,144.59,8379.0,142.7797,142.7895,142.6317,142.6514,8379.0
2024-12-09 14:20:00,144.62,144.81,144.57,144.76,11765.0,142.681,142.8685,142.6317,142.8191,11765.0
2024-12-09 14:25:00,144.73,144.87,144.73,144.8,3622.0,142.7895,142.9276,142.7895,142.8586,3622.0
2024-12-09 14:30:00,144.81,144.86,144.67,144.78,4502.0,142.8685,142.9178,142.7303,142.8389,4502.0
2024-12-09 14:35:00,144.72,145.06,144.72,144.97,6178.0,142.7797,143.1151,142.7797,143.0263,6178.0
2024-12-09 14:40:00,144.98,145.07,144.79,144.99,4767.0,143.0362,143.125,142.8487,143.046,4767.0
2024-12-09 14:45:00,144.99,145.01,144.87,144.93,2609.0,143.046,143.0658,142.9276,142.9868,2609.0
2024-12-09 14:50:00,144.97,144.98,144.77,144.81,5905.0,143.0263,143.0362,142.829,142.8685,5905.0
2024-12-09 14:55:00,144.83,144.97,144.82,144.91,1336.0,142.8882,143.0263,142.8783,142.9671,1336.0
2024-12-09 15:00:00,144.97,145.0,144.85,144.91,5799.0,143.0263,143.0559,142.9079,142.9671,5799.0
2024-12-09 15:05:00,144.91,145.13,144.83,145.13,4191.0,142.9671,143.1842,142.8882,143.1842,4191.0
2024-12-09 15:10:00,145.13,145.2,144.9,144.99,4818.0,143.1842,143.2532,142.9572,143.046,4818.0
2024-12-09 15:15:00,144.98,145.0,144.83,144.9,5522.0,143.0362,143.0559,142.8882,142.9572,5522.0
2024-12-09 15:20:00,144.9,144.93,144.83,144.87,3444.0,142.9572,142.9868,142.8882,142.9276,3444.0
2024-12-09 15:25:00,144.87,145.03,144.82,144.92,7360.0,142.9276,143.0855,142.8783,142.977,7360.0
2024-12-09 15:30:00,144.92,145.03,144.82,144.82,7256.0,142.977,143.0855,142.8783,142.8783,7256.0
2024-12-09 15:35:00,144.85,144.91,144.57,144.7,11966.0,142.9079,142.9671,142.6317,142.7599,11966.0
2024-12-09 15:40:00,144.66,144.76,144.6,144.65,9717.0,142.7205,142.8191,142.6613,142.7106,9717.0
2024-12-09 15:45:00,144.65,144.8,144.58,144.8,13621.0,142.7106,142.8586,142.6415,142.8586,13621.0
2024-12-09 15:50:00,144.78,144.84,144.56,144.73,31427.0,142.8389,142.8981,142.6218,142.7895,31427.0
2024-12-09 15:55:00,144.74,144.74,144.44,144.64,108315.0,142.7994,142.7994,142.5034,142.7007,108315.0
2024-12-10 09:30:00,143.98,144.49,142.75,142.87,14402.0,142.0496,142.5527,140.8361,140.9545,14402.0
2024-12-10 09:35:00,142.88,142.88,141.44,141.52,15093.0,140.9643,140.9643,139.5436,139.6226,15093.0
2024-12-10 09:40:00,141.64,141.64,140.77,141.06,5995.0,139.741,139.741,138.8826,139.1687,5995.0
2024-12-10 09:45:00,141.12,141.2,140.71,140.77,13270.0,139.2279,139.3069,138.8234,138.8826,13270.0
2024-12-10 09:50:00,140.77,140.81,140.35,140.62,13648.0,138.8826,138.9221,138.4683,138.7346,13648.0
2024-12-10 09:55:00,140.73,140.8,140.13,140.6,20902.0,138.8432,138.9122,138.2512,138.7149,20902.0
2024-12-10 10:00:00,140.61,140.61,139.87,140.05,44100.0,138.7248,138.7248,137.9947,138.1723,44100.0
2024-12-10 10:05:00,140.15,140.56,139.61,139.68,15577.0,138.2709,138.6754,137.7382,137.8072,15577.0
2024-12-10 10:10:00,139.65,140.33,139.63,140.16,23510.0,137.7776,138.4485,137.7579,138.2808,23510.0
2024-12-10 10:15:00,140.17,140.56,140.17,140.39,12342.0,138.2907,138.6754,138.2907,138.5077,12342.0
2024-12-10 10:20:00,140.39,140.7,140.28,140.29,19738.0,138.5077,138.8136,138.3992,138.4091,19738.0
2024-12-10 10:25:00,140.49,141.07,140.27,140.5,7609.0,138.6064,139.1786,138.3893,138.6162,7609.0
2024-12-10 10:30:00,140.5,140.73,140.2,140.42,18480.0,138.6162,138.8432,138.3203,138.5373,18480.0
2024-12-10 10:35:00,140.42,140.62,140.36,140.55,7024.0,138.5373,138.7346,138.4781,138.6656,7024.0
2024-12-10 10:40:00,140.52,140.75,140.51,140.56,4970.0,138.636,138.8629,138.6261,138.6754,4970.0
2024-12-10 10:45:00,140.63,140.91,140.55,140.74,9352.0,138.7445,139.0207,138.6656,138.853,9352.0
2024-12-10 10:50:00,140.71,140.81,140.59,140.63,3977.0,138.8234,138.9221,138.705,138.7445,3977.0
2024-12-10 10:55:00,140.66,141.18,140.66,141.0,11021.0,138.7741,139.2871,138.7741,139.1095,11021.0
2024-12-10 11:00:00,141.08,141.41,141.01,141.33,7270.0,139.1885,139.514,139.1194,139.4351,7270.0
2024-12-10 11:05:00,141.5,141.57,141.26,141.55,6652.0,139.6028,139.6719,139.366,139.6522,6652.0
2024-12-10 11:10:00,141.64,141.7,141.52,141.52,4022.0,139.741,139.8002,139.6226,139.6226,4022.0
2024-12-10 11:15:00,141.54,141.7,141.48,141.57,7237.0,139.6423,139.8002,139.5831,139.6719,7237.0
2024-12-10 11:20:00,141.61,141.64,141.32,141.43,8936.0,139.7114,139.741,139.4252,139.5338,8936.0
2024-12-10 11:25:00,141.39,141.86,141.38,141.84,10671.0,139.4943,139.958,139.4844,139.9383,10671.0
2024-12-10 11:30:00,141.77,142.28,141.7,142.15,4234.0,139.8692,140.3724,139.8002,140.2441,4234.0
2024-12-10 11:35:00,142.15,142.17,141.8,141.94,7144.0,140.2441,140.2638,139.8988,140.0369,7144.0
2024-12-10 11:40:00,141.85,141.97,141.69,141.85,7800.0,139.9481,140.0665,139.7903,139.9481,7800.0
2024-12-10 11:45:00,141.85,141.89,141.5,141.65,2882.0,139.9481,139.9876,139.6028,139.7508,2882.0
2024-12-10 11:50:00,141.5,141.54,141.32,141.34,6309.0,139.6028,139.6423,139.4252,139.445,6309.0
2024-12-10 11:55:00,141.3,141.64,141.18,141.63,11067.0,139.4055,139.741,139.2871,139.7311,11067.0
2024-12-10 12:00:00,141.62,141.65,141.54,141.63,2673.0,139.7212,139.7508,139.6423,139.7311,2673.0
2024-12-10 12:05:00,141.65,141.65,141.47,141.64,8443.0,139.7508,139.7508,139.5732,139.741,8443.0
2024-12-10 12:10:00,141.62,141.62,141.53,141.61,1685.0,139.7212,139.7212,139.6324,139.7114,1685.0
2024-12-10 12:15:00,141.55,141.74,141.46,141.73,8143.0,139.6522,139.8396,139.5634,139.8297,8143.0
2024-12-10 12:20:00,141.67,141.69,141.48,141.56,3587.0,139.7706,139.7903,139.5831,139.662,3587.0
2024-12-10 12:25:00,141.45,141.51,141.39,141.51,5875.0,139.5535,139.6127,139.4943,139.6127,5875.0
2024-12-10 12:30:00,141.44,141.89,141.44,141.72,10678.0,139.5436,139.9876,139.5436,139.8199,10678.0
2024-12-10 12:35:00,141.81,141.89,141.66,141.73,5485.0,139.9087,139.9876,139.7607,139.8297,5485.0
2024-12-10 12:40:00,141.75,141.9,141.74,141.89,3054.0,139.8495,139.9975,139.8396,139.9876,3054.0
2024-12-10 12:45:00,141.83,142.02,141.82,142.0,2297.0,139.9284,140.1159,139.9185,140.0961,2297.0
2024-12-10 12:50:00,142.09,142.21,141.91,142.0,7530.0,140.1849,140.3033,140.0073,140.0961,7530.0
2024-12-10 12:55:00,142.0,142.12,141.84,141.86,3070.0,140.0961,140.2145,139.9383,139.958,3070.0
2024-12-10 13:00:00,141.84,141.91,141.62,141.67,2867.0,139.9383,140.0073,139.7212,139.7706,2867.0
2024-12-10 13:05:00,141.67,142.05,141.67,142.03,6348.0,139.7706,140.1455,139.7706,140.1257,6348.0
2024-12-10 13:10:00,141.96,142.34,141.95,142.34,2462.0,140.0567,140.4316,140.0468,140.4316,2462.0
2024-12-10 13:15:00,142.44,142.54,142.28,142.37,3850.0,140.5302,140.6289,140.3724,140.4612,3850.0
2024-12-10 13:20:00,142.3,142.44,142.27,142.27,2705.0,140.3921,140.5302,140.3625,140.3625,2705.0
2024-12-10 13:25:00,142.24,142.32,142.1,142.2,6486.0,140.3329,140.4118,140.1948,140.2934,6486.0
2024-12-10 13:30:00,142.14,142.19,142.06,142.06,5134.0,140.2343,140.2836,140.1553,140.1553,5134.0
2024-12-10 13:35:00,142.17,142.25,142.03,142.08,3912.0,140.2638,140.3428,140.1257,140.1751,3912.0
2024-12-10 13:40:00,142.15,142.21,142.01,142.02,5004.0,140.2441,140.3033,140.106,140.1159,5004.0
2024-12-10 13:45:00,142.01,142.07,141.82,141.87,3018.0,140.106,140.1652,139.9185,139.9679,3018.0
2024-12-10 13:50:00,141.88,141.99,141.84,141.89,2498.0,139.9777,140.0863,139.9383,139.9876,2498.0
2024-12-10 13:55:00,141.91,141.94,141.65,141.65,4530.0,140.0073,140.0369,139.7508,139.7508,4530.0
2024-12-10 14:00:00,141.64,141.75,141.58,141.66,3466.0,139.741,139.8495,139.6818,139.7607,3466.0
2024-12-10 14:05:00,141.75,141.82,141.75,141.8,2924.0,139.8495,139.9185,139.8495,139.8988,2924.0
2024-12-10 14:10:00,141.75,141.89,141.71,141.72,4150.0,139.8495,139.9876,139.81,139.8199,4150.0
2024-12-10 14:15:00,141.75,141.89,141.68,141.78,8575.0,139.8495,139.9876,139.7804,139.8791,8575.0
2024-12-10 14:20:00,141.9,141.92,141.8,141.89,3039.0,139.9975,140.0172,139.8988,139.9876,3039.0
2024-12-10 14:25:00,141.89,142.05,141.87,142.0,3264.0,139.9876,140.1455,139.9679,140.0961,3264.0
2024-12-10 14:30:00,142.04,142.04,141.72,141.8,6169.0,140.1356,140.1356,139.8199,139.8988,6169.0
2024-12-10 14:35:00,141.79,142.09,141.75,142.08,5399.0,139.8889,140.1849,139.8495,140.1751,5399.0
2024-12-10 14:40:00,142.06,142.35,142.06,142.29,12919.0,140.1553,140.4414,140.1553,140.3822,12919.0
2024-12-10 14:45:00,142.37,142.41,142.28,142.41,2866.0,140.4612,140.5006,140.3724,140.5006,2866.0
2024-12-10 14:50:00,142.36,142.42,142.32,142.42,5299.0,140.4513,140.5105,140.4118,140.5105,5299.0
2024-12-10 14:55:00,142.37,142.48,142.22,142.41,3886.0,140.4612,140.5697,140.3132,140.5006,3886.0
2024-12-10 15:00:00,142.41,142.42,142.02,142.03,4430.0,140.5006,140.5105,140.1159,140.1257,4430.0
2024-12-10 15:05:00,142.11,142.15,141.76,141.76,5836.0,140.2047,140.2441,139.8593,139.8593,5836.0
2024-12-10 15:10:00,141.81,141.83,141.63,141.68,6874.0,139.9087,139.9284,139.7311,139.7804,6874.0
2024-12-10 15:15:00,141.68,141.68,141.46,141.46,10761.0,139.7804,139.7804,139.5634,139.5634,10761.0
2024-12-10 15:20:00,141.49,141.49,141.18,141.28,16223.0,139.593,139.593,139.2871,139.3858,16223.0
2024-12-10 15:25:00,141.26,141.28,140.51,140.63,26236.0,139.366,139.3858,138.6261,138.7445,26236.0
2024-12-10 15:30:00,140.53,140.63,140.29,140.47,50326.0,138.6458,138.7445,138.4091,138.5866,50326.0
2024-12-10 15:35:00,140.4,140.48,140.26,140.46,17520.0,138.5176,138.5965,138.3795,138.5768,17520.0
2024-12-10 15:40:00,140.37,140.75,140.29,140.67,44325.0,138.488,138.8629,138.4091,138.784,44325.0
2024-12-10 15:45:00,140.63,140.66,140.33,140.42,27914.0,138.7445,138.7741,138.4485,138.5373,27914.0
2024-12-10 15:50:00,140.44,140.65,140.25,140.41,36680.0,138.557,138.7642,138.3696,138.5274,36680.0
2024-12-10 15:55:00,140.44,140.78,140.41,140.58,94866.0,138.557,138.8925,138.5274,138.6952,94866.0
2024-12-11 09:30:00,141.03,141.03,139.92,139.92,24712.0,139.1391,139.1391,138.044,138.044,24712.0
2024-12-11 09:35:00,140.09,140.89,139.84,140.65,9354.0,138.2117,139.001,137.9651,138.7642,9354.0
2024-12-11 09:40:00,140.77,140.78,139.97,140.61,5097.0,138.8826,138.8925,138.0933,138.7248,5097.0
2024-12-11 09:45:00,140.39,140.57,140.09,140.5,7480.0,138.5077,138.6853,138.2117,138.6162,7480.0
2024-12-11 09:50:00,140.44,140.65,139.9,140.16,9515.0,138.557,138.7642,138.0243,138.2808,9515.0
2024-12-11 09:55:00,140.0,140.12,139.52,139.68,13045.0,138.1229,138.2413,137.6494,137.8072,13045.0
2024-12-11 10:00:00,139.65,139.79,139.3,139.57,17402.0,137.7776,137.9158,137.4323,137.6987,17402.0
2024-12-11 10:05:00,139.57,139.61,139.29,139.41,11018.0,137.6987,137.7382,137.4225,137.5409,11018.0
2024-12-11 10:10:00,139.39,139.53,139.2,139.53,7316.0,137.5211,137.6592,137.3337,137.6592,7316.0
2024-12-11 10:15:00,139.31,139.49,139.24,139.25,4703.0,137.4422,137.6198,137.3731,137.383,4703.0
2024-12-11 10:20:00,139.24,139.31,138.9,139.27,19581.0,137.3731,137.4422,137.0377,137.4027,19581.0
2024-12-11 10:25:00,139.27,139.39,139.09,139.29,16988.0,137.4027,137.5211,137.2251,137.4225,16988.0
2024-12-11 10:30:00,139.29,139.39,138.42,138.42,45399.0,137.4225,137.5211,136.5641,136.5641,45399.0
2024-12-11 10:35:00,138.56,138.8,137.7,138.5,46784.0,136.7022,136.939,135.8538,136.6431,46784.0
2024-12-11 10:40:00,138.6,138.97,138.02,138.84,57962.0,136.7417,137.1068,136.1695,136.9785,57962.0
2024-12-11 10:45:00,138.72,139.06,138.6,138.99,11443.0,136.8601,137.1955,136.7417,137.1265,11443.0
2024-12-11 10:50:00,138.94,139.16,138.86,139.09,7824.0,137.0772,137.2942,136.9982,137.2251,7824.0
2024-12-11 10:55:00,139.12,139.12,138.52,138.92,48122.0,137.2547,137.2547,136.6628,137.0574,48122.0
2024-12-11 11:00:00,138.86,138.9,138.2,138.52,47847.0,136.9982,137.0377,136.3471,136.6628,47847.0
2024-12-11 11:05:00,138.62,138.77,138.4,138.42,13870.0,136.7614,136.9094,136.5444,136.5641,13870.0
2024-12-11 11:10:00,138.53,138.63,138.39,138.5,8664.0,136.6727,136.7713,136.5345,136.6431,8664.0
2024-12-11 11:15:00,138.41,138.55,138.0,138.39,28912.0,136.5543,136.6924,136.1498,136.5345,28912.0
2024-12-11 11:20:00,138.42,138.55,138.3,138.5,10647.0,136.5641,136.6924,136.4457,136.6431,10647.0
2024-12-11 11:25:00,138.5,138.73,138.47,138.53,8399.0,136.6431,136.87,136.6135,136.6727,8399.0
2024-12-11 11:30:00,138.53,138.65,138.46,138.64,6617.0,136.6727,136.791,136.6036,136.7812,6617.0
2024-12-11 11:35:00,138.56,138.85,138.56,138.85,8112.0,136.7022,136.9884,136.7022,136.9884,8112.0
2024-12-11 11:40:00,138.87,139.15,138.87,139.15,7889.0,137.0081,137.2843,137.0081,137.2843,7889.0
2024-12-11 11:45:00,139.19,139.2,138.86,138.97,8726.0,137.3238,137.3337,136.9982,137.1068,8726.0
2024-12-11 11:50:00,138.96,138.97,138.7,138.78,11674.0,137.0969,137.1068,136.8404,136.9193,11674.0
2024-12-11 11:55:00,138.84,139.83,138.71,139.78,42440.0,136.9785,137.9552,136.8502,137.9059,42440.0
2024-12-11 12:00:00,139.72,139.75,139.48,139.59,11742.0,137.8467,137.8763,137.6099,137.7184,11742.0
2024-12-11 12:05:00,139.7,139.76,139.51,139.76,6263.0,137.827,137.8862,137.6395,137.8862,6263.0
2024-12-11 12:10:00,139.66,139.81,139.65,139.8,12119.0,137.7875,137.9355,137.7776,137.9256,12119.0
2024-12-11 12:15:00,139.81,140.06,139.69,139.69,8492.0,137.9355,138.1821,137.8171,137.8171,8492.0
2024-12-11 12:20:00,139.74,139.84,139.53,139.59,7600.0,137.8664,137.9651,137.6592,137.7184,7600.0
2024-12-11 12:25:00,139.58,139.61,139.26,139.28,15247.0,137.7086,137.7382,137.3929,137.4126,15247.0
2024-12-11 12:30:00,139.34,139.49,139.23,139.28,35092.0,137.4718,137.6198,137.3633,137.4126,35092.0
2024-12-11 12:35:00,139.41,139.42,139.23,139.38,5838.0,137.5409,137.5507,137.3633,137.5113,5838.0
2024-12-11 12:40:00,139.37,139.53,139.35,139.53,3581.0,137.5014,137.6592,137.4817,137.6592,3581.0
2024-12-11 12:45:00,139.53,139.75,139.53,139.71,3017.0,137.6592,137.8763,137.6592,137.8368,3017.0
2024-12-11 12:50:00,139.7,140.12,139.64,140.06,15489.0,137.827,138.2413,137.7678,138.1821,15489.0
2024-12-11 12:55:00,140.06,140.22,140.05,140.11,7314.0,138.1821,138.34,138.1723,138.2315,7314.0
2024-12-11 13:00:00,140.16,140.4,140.16,140.37,6207.0,138.2808,138.5176,138.2808,138.488,6207.0
2024-12-11 13:05:00,140.38,140.47,140.25,140.4,6711.0,138.4978,138.5866,138.3696,138.5176,6711.0
2024-12-11 13:10:00,140.33,140.37,140.17,140.3,4886.0,138.4485,138.488,138.2907,138.4189,4886.0
2024-12-11 13:15:00,140.31,140.37,140.15,140.15,6459.0,138.4288,138.488,138.2709,138.2709,6459.0
2024-12-11 13:20:00,140.24,140.31,140.15,140.23,9878.0,138.3597,138.4288,138.2709,138.3499,9878.0
2024-12-11 13:25:00,140.25,140.41,140.24,140.4,3082.0,138.3696,138.5274,138.3597,138.5176,3082.0
2024-12-11 13:30:00,140.45,140.48,140.34,140.42,3293.0,138.5669,138.5965,138.4584,138.5373,3293.0
2024-12-11 13:35:00,140.4,140.46,140.12,140.12,6057.0,138.5176,138.5768,138.2413,138.2413,6057.0
2024-12-11 13:40:00,140.16,140.26,139.93,139.97,7556.0,138.2808,138.3795,138.0539,138.0933,7556.0
2024-12-11 13:45:00,139.97,140.02,139.9,139.9,2935.0,138.0933,138.1427,138.0243,138.0243,2935.0
2024-12-11 13:50:00,139.88,139.88,139.77,139.77,3864.0,138.0046,138.0046,137.896,137.896,3864.0
2024-12-11 13:55:00,139.76,139.76,139.57,139.58,2921.0,137.8862,137.8862,137.6987,137.7086,2921.0
2024-12-11 14:00:00,139.57,139.6,139.41,139.41,5210.0,137.6987,137.7283,137.5409,137.5409,5210.0
2024-12-11 14:05:00,139.49,139.63,139.44,139.55,5239.0,137.6198,137.7579,137.5705,137.679,5239.0
2024-12-11 14:10:00,139.44,139.53,139.37,139.42,3683.0,137.5705,137.6592,137.5014,137.5507,3683.0
2024-12-11 14:15:00,139.42,139.6,139.41,139.56,2762.0,137.5507,137.7283,137.5409,137.6888,2762.0
2024-12-11 14:20:00,139.56,139.58,139.5,139.54,2182.0,137.6888,137.7086,137.6296,137.6691,2182.0
2024-12-11 14:25:00,139.54,139.61,139.47,139.51,6400.0,137.6691,137.7382,137.6,137.6395,6400.0
2024-12-11 14:30:00,139.53,139.55,139.4,139.47,8517.0,137.6592,137.679,137.531,137.6,8517.0
2024-12-11 14:35:00,139.54,139.6,139.5,139.57,3905.0,137.6691,137.7283,137.6296,137.6987,3905.0
2024-12-11 14:40:00,139.64,139.73,139.46,139.5,8136.0,137.7678,137.8566,137.5902,137.6296,8136.0
2024-12-11 14:45:00,139.64,139.76,139.5,139.68,4554.0,137.7678,137.8862,137.6296,137.8072,4554.0
2024-12-11 14:50:00,139.72,139.73,139.62,139.66,4106.0,137.8467,137.8566,137.748,137.7875,4106.0
2024-12-11 14:55:00,139.67,139.68,139.54,139.55,3769.0,137.7974,137.8072,137.6691,137.679,3769.0
2024-12-11 15:00:00,139.56,139.56,139.23,139.26,5013.0,137.6888,137.6888,137.3633,137.3929,5013.0
2024-12-11 15:05:00,139.32,139.37,139.1,139.19,9561.0,137.4521,137.5014,137.235,137.3238,9561.0
2024-12-11 15:10:00,139.14,139.29,139.14,139.17,4400.0,137.2745,137.4225,137.2745,137.3041,4400.0
2024-12-11 15:15:00,139.18,139.19,139.06,139.09,11756.0,137.3139,137.3238,137.1955,137.2251,11756.0
2024-12-11 15:20:00,139.14,139.43,139.14,139.35,18712.0,137.2745,137.5606,137.2745,137.4817,18712.0
2024-12-11 15:25:00,139.34,139.34,139.11,139.21,15422.0,137.4718,137.4718,137.2449,137.3435,15422.0
2024-12-11 15:30:00,139.21,139.29,139.09,139.19,16368.0,137.3435,137.4225,137.2251,137.3238,16368.0
2024-12-11 15:35:00,139.18,139.35,139.11,139.2,18530.0,137.3139,137.4817,137.2449,137.3337,18530.0
2024-12-11 15:40:00,139.17,139.3,139.12,139.18,17794.0,137.3041,137.4323,137.2547,137.3139,17794.0
2024-12-11 15:45:00,139.18,139.18,138.95,138.97,18142.0,137.3139,137.3139,137.087,137.1068,18142.0
2024-12-11 15:50:00,138.95,138.97,138.55,138.68,28012.0,137.087,137.1068,136.6924,136.8206,28012.0
2024-12-11 15:55:00,138.66,138.68,138.31,138.43,117494.0,136.8009,136.8206,136.4556,136.574,117494.0
2024-12-12 09:30:00,135.66,136.77,134.58,135.0,49034.0,133.8411,134.9362,132.7756,133.19,49034.0
2024-12-12 09:35:00,134.88,134.88,133.83,134.12,31180.0,133.0716,133.0716,132.0357,132.3218,31180.0
2024-12-12 09:40:00,134.05,134.56,133.5,134.48,42564.0,132.2527,132.7559,131.7101,132.677,42564.0
2024-12-12 09:45:00,134.52,135.04,134.39,134.65,31926.0,132.7164,133.2294,132.5882,132.8447,31926.0
2024-12-12 09:50:00,134.59,134.71,134.07,134.15,16206.0,132.7855,132.9039,132.2724,132.3514,16206.0
2024-12-12 09:55:00,134.12,134.42,134.0,134.22,24124.0,132.3218,132.6178,132.2034,132.4204,24124.0
2024-12-12 10:00:00,134.39,134.5,133.94,134.22,23482.0,132.5882,132.6967,132.1442,132.4204,23482.0
2024-12-12 10:05:00,134.16,134.27,133.93,134.19,22766.0,132.3612,132.4698,132.1343,132.3908,22766.0
2024-12-12 10:10:00,134.19,134.23,133.8,133.9,17602.0,132.3908,132.4303,132.0061,132.1047,17602.0
2024-12-12 10:15:00,133.89,134.0,133.72,133.72,25359.0,132.0949,132.2034,131.9271,131.9271,25359.0
2024-12-12 10:20:00,133.74,133.94,133.46,133.6,18044.0,131.9469,132.1442,131.6706,131.8088,18044.0
2024-12-12 10:25:00,133.5,133.76,133.27,133.33,22769.0,131.7101,131.9666,131.4832,131.5424,22769.0
2024-12-12 10:30:00,133.33,133.42,132.77,132.93,28832.0,131.5424,131.6312,130.9899,131.1477,28832.0
2024-12-12 10:35:00,132.93,132.97,132.01,132.12,24669.0,131.1477,131.1872,130.2401,130.3486,24669.0
2024-12-12 10:40:00,132.13,132.39,132.01,132.22,33202.0,130.3585,130.615,130.2401,130.4473,33202.0
2024-12-12 10:45:00,132.22,132.47,132.0,132.01,19423.0,130.4473,130.6939,130.2302,130.2401,19423.0
2024-12-12 10:50:00,132.01,132.02,131.59,132.02,35770.0,130.2401,130.2499,129.8257,130.2499,35770.0
2024-12-12 10:55:00,131.99,132.22,131.7,132.02,41706.0,130.2203,130.4473,129.9342,130.2499,41706.0
2024-12-12 11:00:00,132.03,132.21,131.61,132.1,41577.0,130.2598,130.4374,129.8454,130.3289,41577.0
2024-12-12 11:05:00,132.13,132.23,131.81,131.91,19623.0,130.3585,130.4571,130.0428,130.1414,19623.0
2024-12-12 11:10:00,131.94,132.1,131.7,131.81,15670.0,130.171,130.3289,129.9342,130.0428,15670.0
2024-12-12 11:15:00,131.83,132.07,131.51,132.0,14995.0,130.0625,130.2993,129.7468,130.2302,14995.0
2024-12-12 11:20:00,132.0,132.35,131.97,132.33,18872.0,130.2302,130.5755,130.2006,130.5558,18872.0
2024-12-12 11:25:00,132.37,132.4,132.18,132.3,10913.0,130.5952,130.6248,130.4078,130.5262,10913.0
2024-12-12 11:30:00,132.34,132.44,132.04,132.04,9201.0,130.5656,130.6643,130.2697,130.2697,9201.0
2024-12-12 11:35:00,132.18,132.22,131.93,131.93,12435.0,130.4078,130.4473,130.1611,130.1611,12435.0
2024-12-12 11:40:00,131.94,131.98,131.52,131.55,20407.0,130.171,130.2105,129.7566,129.7862,20407.0
2024-12-12 11:45:00,131.55,131.7,131.28,131.36,19544.0,129.7862,129.9342,129.5199,129.5988,19544.0
2024-12-12 11:50:00,131.35,131.37,130.94,131.07,21301.0,129.5889,129.6087,129.1844,129.3127,21301.0
2024-12-12 11:55:00,131.08,131.15,130.65,131.15,39864.0,129.3225,129.3916,128.8983,129.3916,39864.0
2024-12-12 12:00:00,131.14,131.56,131.14,131.5,17857.0,129.3817,129.7961,129.3817,129.7369,17857.0
2024-12-12 12:05:00,131.54,131.83,131.36,131.36,31998.0,129.7764,130.0625,129.5988,129.5988,31998.0
2024-12-12 12:10:00,131.35,131.48,131.25,131.44,8054.0,129.5889,129.7172,129.4903,129.6777,8054.0
2024-12-12 12:15:00,131.52,131.56,131.37,131.46,3872.0,129.7566,129.7961,129.6087,129.6974,3872.0
2024-12-12 12:20:00,131.43,131.51,131.13,131.34,12283.0,129.6678,129.7468,129.3719,129.5791,12283.0
2024-12-12 12:25:00,131.33,131.43,131.23,131.31,13046.0,129.5692,129.6678,129.4705,129.5495,13046.0
2024-12-12 12:30:00,131.36,131.47,131.24,131.28,16075.0,129.5988,129.7073,129.4804,129.5199,16075.0
2024-12-12 12:35:00,131.22,131.22,130.98,131.0,11257.0,129.4607,129.4607,129.2239,129.2436,11257.0
2024-12-12 12:40:00,130.93,131.25,130.77,131.22,7839.0,129.1745,129.4903,129.0167,129.4607,7839.0
2024-12-12 12:45:00,131.17,131.29,130.89,130.89,11017.0,129.4113,129.5297,129.1351,129.1351,11017.0
2024-12-12 12:50:00,131.0,131.11,130.95,131.0,5761.0,129.2436,129.3521,129.1943,129.2436,5761.0
2024-12-12 12:55:00,131.0,131.48,130.97,131.45,17004.0,129.2436,129.7172,129.214,129.6876,17004.0
2024-12-12 13:00:00,131.41,131.45,131.03,131.13,13174.0,129.6481,129.6876,129.2732,129.3719,13174.0
2024-12-12 13:05:00,131.09,131.15,130.96,130.96,8041.0,129.3324,129.3916,129.2041,129.2041,8041.0
2024-12-12 13:10:00,131.06,131.11,130.81,130.88,9539.0,129.3028,129.3521,129.0562,129.1252,9539.0
2024-12-12 13:15:00,130.83,131.05,130.83,131.03,8247.0,129.0759,129.2929,129.0759,129.2732,8247.0
2024-12-12 13:20:00,131.03,131.06,130.84,130.99,16514.0,129.2732,129.3028,129.0858,129.2337,16514.0
2024-12-12 13:25:00,130.99,130.99,130.66,130.66,21214.0,129.2337,129.2337,128.9082,128.9082,21214.0
2024-12-12 13:30:00,130.72,131.41,130.72,131.22,22829.0,128.9674,129.6481,128.9674,129.4607,22829.0
2024-12-12 13:35:00,131.22,131.28,131.1,131.23,4878.0,129.4607,129.5199,129.3423,129.4705,4878.0
2024-12-12 13:40:00,131.23,131.23,130.98,131.03,8886.0,129.4705,129.4705,129.2239,129.2732,8886.0
2024-12-12 13:45:00,131.09,131.24,130.84,131.18,42683.0,129.3324,129.4804,129.0858,129.4212,42683.0
2024-12-12 13:50:00,131.28,131.7,131.25,131.68,11147.0,129.5199,129.9342,129.4903,129.9145,11147.0
2024-12-12 13:55:00,131.68,131.87,131.64,131.67,7192.0,129.9145,130.1019,129.875,129.9046,7192.0
2024-12-12 14:00:00,131.67,131.73,131.46,131.64,5909.0,129.9046,129.9638,129.6974,129.875,5909.0
2024-12-12 14:05:00,131.69,131.81,131.68,131.68,6785.0,129.9244,130.0428,129.9145,129.9145,6785.0
2024-12-12 14:10:00,131.68,132.05,131.67,131.68,7977.0,129.9145,130.2795,129.9046,129.9145,7977.0
2024-12-12 14:15:00,131.72,132.01,131.63,132.01,16074.0,129.954,130.2401,129.8652,130.2401,16074.0
2024-12-12 14:20:00,132.03,132.22,131.96,131.96,10380.0,130.2598,130.4473,130.1907,130.1907,10380.0
2024-12-12 14:25:00,131.94,132.0,131.58,131.7,23834.0,130.171,130.2302,129.8158,129.9342,23834.0
2024-12-12 14:30:00,131.73,131.77,131.43,131.43,5025.0,129.9638,130.0033,129.6678,129.6678,5025.0
2024-12-12 14:35:00,131.49,131.82,131.38,131.8,9518.0,129.727,130.0526,129.6185,130.0329,9518.0
2024-12-12 14:40:00,131.78,131.96,131.66,131.8,11909.0,130.0132,130.1907,129.8948,130.0329,11909.0
2024-12-12 14:45:00,131.74,131.76,131.63,131.71,2741.0,129.9737,129.9934,129.8652,129.9441,2741.0
2024-12-12 14:50:00,131.79,131.88,131.71,131.71,14771.0,130.023,130.1118,129.9441,129.9441,14771.0
2024-12-12 14:55:00,131.66,131.71,131.59,131.71,5526.0,129.8948,129.9441,129.8257,129.9441,5526.0
2024-12-12 15:00:00,131.71,132.52,131.71,132.41,26507.0,129.9441,130.7432,129.9441,130.6347,26507.0
2024-12-12 15:05:00,132.48,132.8,132.48,132.64,8623.0,130.7038,131.0195,130.7038,130.8616,8623.0
2024-12-12 15:10:00,132.65,132.65,132.34,132.44,7910.0,130.8715,130.8715,130.5656,130.6643,7910.0
2024-12-12 15:15:00,132.51,132.51,132.36,132.44,6789.0,130.7334,130.7334,130.5854,130.6643,6789.0
2024-12-12 15:20:00,132.41,132.83,132.36,132.57,19297.0,130.6347,131.0491,130.5854,130.7926,19297.0
2024-12-12 15:25:00,132.63,132.7,132.51,132.51,5837.0,130.8518,130.9208,130.7334,130.7334,5837.0
2024-12-12 15:30:00,132.52,132.64,132.45,132.59,8129.0,130.7432,130.8616,130.6742,130.8123,8129.0
2024-12-12 15:35:00,132.62,132.68,132.52,132.58,29928.0,130.8419,130.9011,130.7432,130.8024,29928.0
2024-12-12 15:40:00,132.57,132.77,132.32,132.32,35444.0,130.7926,130.9899,130.5459,130.5459,35444.0
2024-12-12 15:45:00,132.32,132.37,131.94,131.95,19101.0,130.5459,130.5952,130.171,130.1809,19101.0
2024-12-12 15:50:00,131.92,132.13,131.7,131.75,31435.0,130.1513,130.3585,129.9342,129.9836,31435.0
2024-12-12 15:55:00,131.73,131.76,131.37,131.41,141672.0,129.9638,129.9934,129.6087,129.6481,141672.0
2024-12-13 09:30:00,130.76,130.76,128.56,129.9,76938.0,129.0068,129.0068,126.8363,128.1584,76938.0
2024-12-13 09:35:00,129.82,129.9,128.77,129.14,26731.0,128.0794,128.1584,127.0435,127.4085,26731.0
2024-12-13 09:40:00,129.17,129.4,128.55,128.7,19519.0,127.4381,127.6651,126.8265,126.9744,19519.0
2024-12-13 09:45:00,128.62,128.88,128.15,128.44,24527.0,126.8955,127.152,126.4318,126.7179,24527.0
2024-12-13 09:50:00,128.34,128.63,128.03,128.27,36505.0,126.6193,126.9054,126.3134,126.5502,36505.0
2024-12-13 09:55:00,128.33,128.68,127.89,128.02,57776.0,126.6094,126.9547,126.1753,126.3036,57776.0
2024-12-13 10:00:00,128.02,128.9,127.95,128.9,32427.0,126.3036,127.1718,126.2345,127.1718,32427.0
2024-12-13 10:05:00,128.86,128.91,128.31,128.4,12623.0,127.1323,127.1816,126.5897,126.6785,12623.0
2024-12-13 10:10:00,128.4,128.4,127.86,127.9,15356.0,126.6785,126.6785,126.1457,126.1852,15356.0
2024-12-13 10:15:00,127.94,127.97,127.64,127.84,25022.0,126.2246,126.2542,125.9287,126.126,25022.0
2024-12-13 10:20:00,127.84,127.84,127.53,127.73,28485.0,126.126,126.126,125.8201,126.0175,28485.0
2024-12-13 10:25:00,127.53,128.27,127.53,128.27,18250.0,125.8201,126.5502,125.8201,126.5502,18250.0
2024-12-13 10:30:00,128.29,128.46,127.9,127.9,11479.0,126.5699,126.7377,126.1852,126.1852,11479.0
2024-12-13 10:35:00,127.98,128.06,127.6,127.94,31099.0,126.2641,126.343,125.8892,126.2246,31099.0
2024-12-13 10:40:00,127.92,128.08,127.72,127.83,11593.0,126.2049,126.3628,126.0076,126.1161,11593.0
2024-12-13 10:45:00,127.95,128.13,127.87,127.98,12202.0,126.2345,126.4121,126.1556,126.2641,12202.0
2024-12-13 10:50:00,127.98,128.23,127.86,128.18,10521.0,126.2641,126.5107,126.1457,126.4614,10521.0
2024-12-13 10:55:00,128.29,128.39,127.97,128.01,16194.0,126.5699,126.6686,126.2542,126.2937,16194.0
2024-12-13 11:00:00,128.0,128.49,127.95,128.02,20676.0,126.2838,126.7673,126.2345,126.3036,20676.0
2024-12-13 11:05:00,128.06,128.14,127.93,128.09,7796.0,126.343,126.422,126.2148,126.3726,7796.0
2024-12-13 11:10:00,128.09,128.15,127.76,127.92,11335.0,126.3726,126.4318,126.0471,126.2049,11335.0
2024-12-13 11:15:00,127.95,127.98,127.59,127.77,14013.0,126.2345,126.2641,125.8793,126.0569,14013.0
2024-12-13 11:20:00,127.78,128.05,127.66,127.71,25691.0,126.0668,126.3332,125.9484,125.9977,25691.0
2024-12-13 11:25:00,127.72,128.14,127.68,128.12,11529.0,126.0076,126.422,125.9681,126.4022,11529.0
2024-12-13 11:30:00,128.19,128.43,128.1,128.22,8702.0,126.4713,126.7081,126.3825,126.5009,8702.0
2024-12-13 11:35:00,128.22,128.26,127.94,128.07,8618.0,126.5009,126.5403,126.2246,126.3529,8618.0
2024-12-13 11:40:00,128.07,128.12,127.85,127.86,8055.0,126.3529,126.4022,126.1358,126.1457,8055.0
2024-12-13 11:45:00,127.79,127.82,127.58,127.59,12520.0,126.0766,126.1062,125.8695,125.8793,12520.0
2024-12-13 11:50:00,127.59,127.6,127.25,127.32,26868.0,125.8793,125.8892,125.5439,125.613,26868.0
2024-12-13 11:55:00,127.29,127.34,127.03,127.07,15592.0,125.5834,125.6327,125.3268,125.3663,15592.0
2024-12-13 12:00:00,127.05,127.29,126.2,126.31,88195.0,125.3466,125.5834,124.508,124.6165,88195.0
2024-12-13 12:05:00,126.31,126.47,126.1,126.23,31881.0,124.6165,124.7743,124.4093,124.5376,31881.0
2024-12-13 12:10:00,126.22,126.38,125.98,126.23,34962.0,124.5277,124.6856,124.2909,124.5376,34962.0
2024-12-13 12:15:00,126.23,126.25,126.05,126.12,18603.0,124.5376,124.5573,124.36,124.429,18603.0
2024-12-13 12:20:00,126.12,126.17,125.8,126.14,21996.0,124.429,124.4784,124.1133,124.4488,21996.0
2024-12-13 12:25:00,126.14,126.29,126.04,126.14,29050.0,124.4488,124.5968,124.3501,124.4488,29050.0
2024-12-13 12:30:00,126.13,126.19,125.78,125.82,28008.0,124.4389,124.4981,124.0936,124.1331,28008.0
2024-12-13 12:35:00,125.81,126.06,125.8,125.87,18499.0,124.1232,124.3698,124.1133,124.1824,18499.0
2024-12-13 12:40:00,125.92,126.03,125.81,125.92,14028.0,124.2317,124.3402,124.1232,124.2317,14028.0
2024-12-13 12:45:00,125.96,126.18,125.96,126.1,16975.0,124.2712,124.4882,124.2712,124.4093,16975.0
2024-12-13 12:50:00,126.11,126.49,126.11,126.36,11392.0,124.4192,124.7941,124.4192,124.6658,11392.0
2024-12-13 12:55:00,126.35,126.68,126.34,126.62,17079.0,124.656,124.9815,124.6461,124.9223,17079.0
2024-12-13 13:00:00,126.64,126.93,126.57,126.64,15097.0,124.9421,125.2282,124.873,124.9421,15097.0
2024-12-13 13:05:00,126.58,126.74,126.54,126.58,7580.0,124.8829,125.0407,124.8434,124.8829,7580.0
2024-12-13 13:10:00,126.54,126.65,126.41,126.55,6969.0,124.8434,124.9519,124.7152,124.8533,6969.0
2024-12-13 13:15:00,126.58,126.58,126.27,126.54,30307.0,124.8829,124.8829,124.577,124.8434,30307.0
2024-12-13 13:20:00,126.55,126.58,126.44,126.44,3455.0,124.8533,124.8829,124.7447,124.7447,3455.0
2024-12-13 13:25:00,126.42,126.42,126.1,126.15,6676.0,124.725,124.725,124.4093,124.4586,6676.0
2024-12-13 13:30:00,126.14,126.31,126.05,126.23,19413.0,124.4488,124.6165,124.36,124.5376,19413.0
2024-12-13 13:35:00,126.28,126.28,126.15,126.22,5234.0,124.5869,124.5869,124.4586,124.5277,5234.0
2024-12-13 13:40:00,126.21,126.21,126.0,126.06,11845.0,124.5178,124.5178,124.3106,124.3698,11845.0
2024-12-13 13:45:00,126.06,126.07,125.88,125.95,11620.0,124.3698,124.3797,124.1923,124.2613,11620.0
2024-12-13 13:50:00,125.94,125.96,125.85,125.88,6141.0,124.2515,124.2712,124.1627,124.1923,6141.0
2024-12-13 13:55:00,125.86,126.01,125.83,125.96,12439.0,124.1725,124.3205,124.1429,124.2712,12439.0
2024-12-13 14:00:00,125.96,126.04,125.78,125.88,7943.0,124.2712,124.3501,124.0936,124.1923,7943.0
2024-12-13 14:05:00,125.86,125.99,125.7,125.77,10911.0,124.1725,124.3008,124.0147,124.0837,10911.0
2024-12-13 14:10:00,125.75,125.8,125.46,125.54,28909.0,124.064,124.1133,123.7779,123.8568,28909.0
2024-12-13 14:15:00,125.5,125.61,125.47,125.48,9761.0,123.8174,123.9259,123.7878,123.7976,9761.0
2024-12-13 14:20:00,125.51,125.51,125.4,125.42,8087.0,123.8272,123.8272,123.7187,123.7384,8087.0
2024-12-13 14:25:00,125.42,125.49,125.21,125.23,8854.0,123.7384,123.8075,123.5312,123.551,8854.0
2024-12-13 14:30:00,125.21,125.26,125.05,125.1,13030.0,123.5312,123.5806,123.3734,123.4227,13030.0
2024-12-13 14:35:00,125.15,125.16,125.0,125.09,21006.0,123.472,123.4819,123.3241,123.4128,21006.0
2024-12-13 14:40:00,125.07,125.18,125.01,125.05,10608.0,123.3931,123.5016,123.3339,123.3734,10608.0
2024-12-13 14:45:00,125.05,125.19,125.01,125.07,10139.0,123.3734,123.5115,123.3339,123.3931,10139.0
2024-12-13 14:50:00,125.13,125.16,125.04,125.09,22491.0,123.4523,123.4819,123.3635,123.4128,22491.0
2024-12-13 14:55:00,125.03,125.26,125.01,125.23,15741.0,123.3537,123.5806,123.3339,123.551,15741.0
2024-12-13 15:00:00,125.18,125.84,125.17,125.73,26272.0,123.5016,124.1528,123.4918,124.0443,26272.0
2024-12-13 15:05:00,125.66,125.82,125.56,125.81,20392.0,123.9752,124.1331,123.8765,124.1232,20392.0
2024-12-13 15:10:00,125.87,125.87,125.5,125.59,7254.0,124.1824,124.1824,123.8174,123.9061,7254.0
2024-12-13 15:15:00,125.54,125.65,125.49,125.53,16684.0,123.8568,123.9653,123.8075,123.847,16684.0
2024-12-13 15:20:00,125.57,125.59,125.42,125.54,10931.0,123.8864,123.9061,123.7384,123.8568,10931.0
2024-12-13 15:25:00,125.54,125.55,125.05,125.05,17402.0,123.8568,123.8667,123.3734,123.3734,17402.0
2024-12-13 15:30:00,125.07,125.25,125.07,125.19,21958.0,123.3931,123.5707,123.3931,123.5115,21958.0
2024-12-13 15:35:00,125.2,125.29,125.11,125.22,20840.0,123.5214,123.6102,123.4326,123.5411,20840.0
2024-12-13 15:40:00,125.26,125.26,125.01,125.01,25042.0,123.5806,123.5806,123.3339,123.3339,25042.0
2024-12-13 15:45:00,125.03,125.16,125.02,125.06,30404.0,123.3537,123.4819,123.3438,123.3833,30404.0
2024-12-13 15:50:00,125.06,125.16,125.02,125.04,55215.0,123.3833,123.4819,123.3438,123.3635,55215.0
2024-12-13 15:55:00,125.03,125.32,125.01,125.25,133440.0,123.3537,123.6398,123.3339,123.5707,133440.0
2024-12-16 09:30:00,124.0,125.3,123.5,125.14,104739.0,122.3375,123.62,121.8442,123.4622,104739.0
2024-12-16 09:35:00,125.14,125.14,124.19,124.39,14243.0,123.4622,123.4622,122.5249,122.7222,14243.0
2024-12-16 09:40:00,124.2,124.95,124.0,124.81,37502.0,122.5348,123.2747,122.3375,123.1366,37502.0
2024-12-16 09:45:00,124.81,125.22,124.39,125.0,66987.0,123.1366,123.5411,122.7222,123.3241,66987.0
2024-12-16 09:50:00,124.92,125.09,124.57,124.93,27509.0,123.2451,123.4128,122.8998,123.255,27509.0
2024-12-16 09:55:00,124.93,125.24,124.51,124.74,36934.0,123.255,123.5608,122.8406,123.0675,36934.0
2024-12-16 10:00:00,124.74,125.83,124.59,125.69,60843.0,123.0675,124.1429,122.9196,124.0048,60843.0
2024-12-16 10:05:00,125.83,125.98,125.41,125.75,19446.0,124.1429,124.2909,123.7286,124.064,19446.0
2024-12-16 10:10:00,125.76,125.77,125.07,125.1,27558.0,124.0739,124.0837,123.3931,123.4227,27558.0
2024-12-16 10:15:00,125.1,125.5,125.01,125.22,48361.0,123.4227,123.8174,123.3339,123.5411,48361.0
2024-12-16 10:20:00,125.22,125.42,124.9,125.24,20107.0,123.5411,123.7384,123.2254,123.5608,20107.0
2024-12-16 10:25:00,125.21,125.74,125.2,125.44,18891.0,123.5312,124.0541,123.5214,123.7582,18891.0
2024-12-16 10:30:00,125.47,125.59,125.2,125.41,26032.0,123.7878,123.9061,123.5214,123.7286,26032.0
2024-12-16 10:35:00,125.51,125.51,124.91,124.98,32035.0,123.8272,123.8272,123.2353,123.3043,32035.0
2024-12-16 10:40:00,124.99,125.57,124.82,125.43,12919.0,123.3142,123.8864,123.1465,123.7483,12919.0
2024-12-16 10:45:00,125.57,125.59,125.22,125.4,24740.0,123.8864,123.9061,123.5411,123.7187,24740.0
2024-12-16 10:50:00,125.3,126.0,125.3,125.92,62283.0,123.62,124.3106,123.62,124.2317,62283.0
2024-12-16 10:55:00,126.01,126.1,125.78,126.1,14158.0,124.3205,124.4093,124.0936,124.4093,14158.0
2024-12-16 11:00:00,126.08,126.08,125.28,125.28,30455.0,124.3896,124.3896,123.6003,123.6003,30455.0
2024-12-16 11:05:00,125.23,125.24,125.01,125.1,10077.0,123.551,123.5608,123.3339,123.4227,10077.0
2024-12-16 11:10:00,125.02,125.16,124.98,125.16,6652.0,123.3438,123.4819,123.3043,123.4819,6652.0
2024-12-16 11:15:00,125.19,125.35,125.0,125.09,14371.0,123.5115,123.6694,123.3241,123.4128,14371.0
2024-12-16 11:20:00,125.14,125.27,124.97,124.97,7391.0,123.4622,123.5904,123.2945,123.2945,7391.0
2024-12-16 11:25:00,124.96,124.99,124.66,124.8,18764.0,123.2846,123.3142,122.9886,123.1267,18764.0
2024-12-16 11:30:00,124.83,124.99,124.72,124.89,20959.0,123.1563,123.3142,123.0478,123.2155,20959.0
2024-12-16 11:35:00,124.88,124.96,124.83,124.83,7237.0,123.2057,123.2846,123.1563,123.1563,7237.0
2024-12-16 11:40:00,124.84,124.92,124.62,124.88,6497.0,123.1662,123.2451,122.9492,123.2057,6497.0
2024-12-16 11:45:00,124.92,124.95,124.75,124.75,8567.0,123.2451,123.2747,123.0774,123.0774,8567.0
2024-12-16 11:50:00,124.72,124.8,124.53,124.63,13369.0,123.0478,123.1267,122.8604,122.959,13369.0
2024-12-16 11:55:00,124.63,124.63,124.22,124.25,12854.0,122.959,122.959,122.5545,122.5841,12854.0
2024-12-16 12:00:00,124.25,124.43,124.22,124.28,13153.0,122.5841,122.7617,122.5545,122.6137,13153.0
2024-12-16 12:05:00,124.25,124.36,124.21,124.36,6817.0,122.5841,122.6926,122.5446,122.6926,6817.0
2024-12-16 12:10:00,124.34,124.66,124.34,124.64,8106.0,122.6729,122.9886,122.6729,122.9689,8106.0
2024-12-16 12:15:00,124.63,124.72,124.37,124.37,15186.0,122.959,123.0478,122.7025,122.7025,15186.0
2024-12-16 12:20:00,124.42,124.83,124.42,124.52,12702.0,122.7518,123.1563,122.7518,122.8505,12702.0
2024-12-16 12:25:00,124.5,124.84,124.5,124.64,8195.0,122.8308,123.1662,122.8308,122.9689,8195.0
2024-12-16 12:30:00,124.62,124.66,124.32,124.45,8711.0,122.9492,122.9886,122.6532,122.7814,8711.0
2024-12-16 12:35:00,124.38,124.38,124.07,124.21,7795.0,122.7124,122.7124,122.4065,122.5446,7795.0
2024-12-16 12:40:00,124.22,124.3,124.14,124.28,8316.0,122.5545,122.6334,122.4756,122.6137,8316.0
2024-12-16 12:45:00,124.22,124.23,123.96,124.08,13245.0,122.5545,122.5644,122.298,122.4164,13245.0
2024-12-16 12:50:00,124.07,124.1,123.99,124.06,5083.0,122.4065,122.4361,122.3276,122.3967,5083.0
2024-12-16 12:55:00,123.99,124.04,123.88,123.96,9306.0,122.3276,122.3769,122.2191,122.298,9306.0
2024-12-16 13:00:00,123.91,124.04,123.86,123.86,17801.0,122.2487,122.3769,122.1993,122.1993,17801.0
2024-12-16 13:05:00,123.86,123.97,123.86,123.92,6846.0,122.1993,122.3079,122.1993,122.2585,6846.0
2024-12-16 13:10:00,123.97,123.99,123.81,123.82,6461.0,122.3079,122.3276,122.15,122.1599,6461.0
2024-12-16 13:15:00,123.8,123.95,123.79,123.86,7249.0,122.1401,122.2881,122.1303,122.1993,7249.0
2024-12-16 13:20:00,123.87,123.9,123.82,123.84,7056.0,122.2092,122.2388,122.1599,122.1796,7056.0
2024-12-16 13:25:00,123.8,123.86,123.65,123.71,17968.0,122.1401,122.1993,121.9922,122.0514,17968.0
2024-12-16 13:30:00,123.69,123.69,123.48,123.52,9917.0,122.0316,122.0316,121.8244,121.8639,9917.0
2024-12-16 13:35:00,123.56,123.76,123.45,123.76,17096.0,121.9034,122.1007,121.7948,122.1007,17096.0
2024-12-16 13:40:00,123.83,123.83,123.69,123.76,5370.0,122.1697,122.1697,122.0316,122.1007,5370.0
2024-12-16 13:45:00,123.76,123.8,123.19,123.23,26029.0,122.1007,122.1401,121.5383,121.5778,26029.0
2024-12-16 13:50:00,123.21,123.66,123.16,123.66,15447.0,121.5581,122.002,121.5087,122.002,15447.0
2024-12-16 13:55:00,123.71,123.78,123.55,123.78,16788.0,122.0514,122.1204,121.8935,122.1204,16788.0
2024-12-16 14:00:00,123.73,123.8,123.63,123.68,8020.0,122.0711,122.1401,121.9724,122.0218,8020.0
2024-12-16 14:05:00,123.69,123.78,123.65,123.7,7561.0,122.0316,122.1204,121.9922,122.0415,7561.0
2024-12-16 14:10:00,123.69,123.74,123.59,123.6,3415.0,122.0316,122.0809,121.933,121.9428,3415.0
2024-12-16 14:15:00,123.59,123.64,123.45,123.45,11846.0,121.933,121.9823,121.7948,121.7948,11846.0
2024-12-16 14:20:00,123.45,123.58,123.39,123.39,8166.0,121.7948,121.9231,121.7356,121.7356,8166.0
2024-12-16 14:25:00,123.41,123.47,123.35,123.35,8520.0,121.7554,121.8146,121.6962,121.6962,8520.0
2024-12-16 14:30:00,123.37,123.4,123.09,123.15,12823.0,121.7159,121.7455,121.4397,121.4989,12823.0
2024-12-16 14:35:00,123.11,123.18,123.01,123.18,10919.0,121.4594,121.5285,121.3607,121.5285,10919.0
2024-12-16 14:40:00,123.13,123.21,123.03,123.08,18605.0,121.4791,121.5581,121.3805,121.4298,18605.0
2024-12-16 14:45:00,123.05,123.14,123.01,123.05,7812.0,121.4002,121.489,121.3607,121.4002,7812.0
2024-12-16 14:50:00,123.04,123.31,123.02,123.31,21484.0,121.3903,121.6567,121.3706,121.6567,21484.0
2024-12-16 14:55:00,123.31,123.4,123.25,123.33,17951.0,121.6567,121.7455,121.5975,121.6764,17951.0
2024-12-16 15:00:00,123.4,123.49,123.25,123.34,43421.0,121.7455,121.8343,121.5975,121.6863,43421.0
2024-12-16 15:05:00,123.29,123.9,123.23,123.84,57135.0,121.637,122.2388,121.5778,122.1796,57135.0
2024-12-16 15:10:00,123.81,123.87,123.56,123.61,14258.0,122.15,122.2092,121.9034,121.9527,14258.0
2024-12-16 15:15:00,123.61,123.61,123.34,123.42,12065.0,121.9527,121.9527,121.6863,121.7652,12065.0
2024-12-16 15:20:00,123.48,123.52,123.34,123.35,9746.0,121.8244,121.8639,121.6863,121.6962,9746.0
2024-12-16 15:25:00,123.34,123.35,123.19,123.22,12547.0,121.6863,121.6962,121.5383,121.5679,12547.0
2024-12-16 15:30:00,123.19,123.41,123.17,123.38,65936.0,121.5383,121.7554,121.5186,121.7258,65936.0
2024-12-16 15:35:00,123.42,123.6,123.32,123.59,55656.0,121.7652,121.9428,121.6666,121.933,55656.0
2024-12-16 15:40:00,123.54,123.96,123.51,123.76,97069.0,121.8836,122.298,121.854,122.1007,97069.0
2024-12-16 15:45:00,123.75,124.09,123.7,124.04,67693.0,122.0908,122.4263,122.0415,122.3769,67693.0
2024-12-16 15:50:00,124.0,124.67,124.0,124.67,111341.0,122.3375,122.9985,122.3375,122.9985,111341.0
2024-12-16 15:55:00,124.65,124.65,124.11,124.19,107370.0,122.9787,122.9787,122.446,122.5249,107370.0
2024-12-17 09:30:00,121.91,123.48,121.44,123.29,80308.0,120.2755,121.8244,119.8118,121.637,80308.0
2024-12-17 09:35:00,123.37,124.74,123.32,123.32,76037.0,121.7159,123.0675,121.6666,121.6666,76037.0
2024-12-17 09:40:00,123.25,124.0,122.5,122.51,25840.0,121.5975,122.3375,120.8576,120.8674,25840.0
2024-12-17 09:45:00,122.63,123.26,122.4,122.59,34384.0,120.9858,121.6074,120.7589,120.9464,34384.0
2024-12-17 09:50:00,122.68,122.88,122.02,122.51,77387.0,121.0352,121.2325,120.384,120.8674,77387.0
2024-12-17 09:55:00,122.54,122.87,122.1,122.69,22524.0,120.897,121.2226,120.4629,121.045,22524.0
2024-12-17 10:00:00,122.68,122.68,122.16,122.63,13866.0,121.0352,121.0352,120.5221,120.9858,13866.0
2024-12-17 10:05:00,122.63,122.63,121.95,122.29,10595.0,120.9858,120.9858,120.3149,120.6504,10595.0
2024-12-17 10:10:00,122.01,122.15,121.61,121.62,34421.0,120.3741,120.5123,119.9795,119.9894,34421.0
2024-12-17 10:15:00,121.69,122.17,121.61,122.02,25307.0,120.0584,120.532,119.9795,120.384,25307.0
2024-12-17 10:20:00,122.03,122.15,121.64,121.73,15540.0,120.3939,120.5123,120.0091,120.0979,15540.0
2024-12-17 10:25:00,121.73,121.79,121.25,121.29,18489.0,120.0979,120.1571,119.6243,119.6638,18489.0
2024-12-17 10:30:00,121.21,121.31,120.93,121.03,18983.0,119.5849,119.6835,119.3086,119.4073,18983.0
2024-12-17 10:35:00,121.04,121.57,120.97,121.57,23485.0,119.4172,119.94,119.3481,119.94,23485.0
2024-12-17 10:40:00,121.35,121.45,121.02,121.15,19165.0,119.723,119.8217,119.3974,119.5257,19165.0
2024-12-17 10:45:00,121.05,121.24,120.98,121.05,13459.0,119.427,119.6145,119.358,119.427,13459.0
2024-12-17 10:50:00,121.17,121.54,121.02,121.09,16362.0,119.5454,119.9104,119.3974,119.4665,16362.0
2024-12-17 10:55:00,121.07,121.26,121.0,121.07,9559.0,119.4467,119.6342,119.3777,119.4467,9559.0
2024-12-17 11:00:00,121.04,121.79,121.01,121.56,32404.0,119.4172,120.1571,119.3876,119.9302,32404.0
2024-12-17 11:05:00,121.56,121.95,121.46,121.72,30545.0,119.9302,120.3149,119.8315,120.088,30545.0
2024-12-17 11:10:00,121.56,121.7,121.17,121.2,11158.0,119.9302,120.0683,119.5454,119.575,11158.0
2024-12-17 11:15:00,121.17,121.27,120.97,121.21,20589.0,119.5454,119.6441,119.3481,119.5849,20589.0
2024-12-17 11:20:00,121.14,121.14,120.64,120.84,9099.0,119.5158,119.5158,119.0225,119.2198,9099.0
2024-12-17 11:25:00,120.69,121.21,120.64,121.16,21000.0,119.0718,119.5849,119.0225,119.5355,21000.0
2024-12-17 11:30:00,121.22,121.4,121.07,121.07,19723.0,119.5947,119.7723,119.4467,119.4467,19723.0
2024-12-17 11:35:00,121.08,121.21,120.48,120.74,41716.0,119.4566,119.5849,118.8647,119.1212,41716.0
2024-12-17 11:40:00,120.82,120.95,120.57,120.73,21348.0,119.2001,119.3284,118.9535,119.1113,21348.0
2024-12-17 11:45:00,120.67,120.7,120.34,120.52,16291.0,119.0521,119.0817,118.7265,118.9041,16291.0
2024-12-17 11:50:00,120.48,120.77,120.46,120.62,12888.0,118.8647,119.1508,118.8449,119.0028,12888.0
2024-12-17 11:55:00,120.69,120.82,120.42,120.77,12936.0,119.0718,119.2001,118.8055,119.1508,12936.0
2024-12-17 12:00:00,120.77,121.15,120.66,120.87,8003.0,119.1508,119.5257,119.0422,119.2494,8003.0
2024-12-17 12:05:00,120.75,120.83,120.4,120.46,46061.0,119.131,119.21,118.7857,118.8449,46061.0
2024-12-17 12:10:00,120.4,120.4,120.08,120.23,16778.0,118.7857,118.7857,118.47,118.618,16778.0
2024-12-17 12:15:00,120.25,120.35,120.07,120.23,26790.0,118.6377,118.7364,118.4602,118.618,26790.0
2024-12-17 12:20:00,120.26,120.4,120.07,120.07,6978.0,118.6476,118.7857,118.4602,118.4602,6978.0
2024-12-17 12:25:00,120.18,120.25,119.89,120.11,23365.0,118.5687,118.6377,118.2826,118.4996,23365.0
2024-12-17 12:30:00,120.11,120.38,120.09,120.25,12636.0,118.4996,118.766,118.4799,118.6377,12636.0
2024-12-17 12:35:00,120.18,120.32,120.04,120.13,9199.0,118.5687,118.7068,118.4306,118.5194,9199.0
2024-12-17 12:40:00,120.1,120.26,120.05,120.13,7416.0,118.4898,118.6476,118.4404,118.5194,7416.0
2024-12-17 12:45:00,120.08,120.52,120.04,120.5,10170.0,118.47,118.9041,118.4306,118.8844,10170.0
2024-12-17 12:50:00,120.5,120.75,120.42,120.73,12358.0,118.8844,119.131,118.8055,119.1113,12358.0
2024-12-17 12:55:00,120.67,120.67,120.37,120.45,8532.0,119.0521,119.0521,118.7561,118.8351,8532.0
2024-12-17 13:00:00,120.52,120.83,120.31,120.41,46162.0,118.9041,119.21,118.6969,118.7956,46162.0
2024-12-17 13:05:00,120.46,120.48,120.04,120.07,14909.0,118.8449,118.8647,118.4306,118.4602,14909.0
2024-12-17 13:10:00,120.07,120.19,120.0,120.12,7565.0,118.4602,118.5785,118.3911,118.5095,7565.0
2024-12-17 13:15:00,120.13,120.16,119.89,119.95,6353.0,118.5194,118.5489,118.2826,118.3418,6353.0
2024-12-17 13:20:00,119.91,120.08,119.81,119.87,10581.0,118.3023,118.47,118.2036,118.2628,10581.0
2024-12-17 13:25:00,119.96,119.97,119.65,119.76,24302.0,118.3516,118.3615,118.0458,118.1543,24302.0
2024-12-17 13:30:00,119.71,119.8,119.61,119.65,13113.0,118.105,118.1938,118.0063,118.0458,13113.0
2024-12-17 13:35:00,119.64,119.73,119.54,119.54,19564.0,118.0359,118.1247,117.9373,117.9373,19564.0
2024-12-17 13:40:00,119.59,119.68,119.49,119.54,25128.0,117.9866,118.0754,117.8879,117.9373,25128.0
2024-12-17 13:45:00,119.54,119.66,119.44,119.56,17293.0,117.9373,118.0557,117.8386,117.957,17293.0
2024-12-17 13:50:00,119.59,120.54,119.52,120.26,30974.0,117.9866,118.9239,117.9175,118.6476,30974.0
2024-12-17 13:55:00,120.34,120.42,120.0,120.36,12246.0,118.7265,118.8055,118.3911,118.7463,12246.0
2024-12-17 14:00:00,120.41,120.41,120.0,120.06,14427.0,118.7956,118.7956,118.3911,118.4503,14427.0
2024-12-17 14:05:00,120.06,120.38,120.0,120.37,9531.0,118.4503,118.766,118.3911,118.7561,9531.0
2024-12-17 14:10:00,120.36,120.39,120.23,120.35,3180.0,118.7463,118.7759,118.618,118.7364,3180.0
2024-12-17 14:15:00,120.26,120.37,120.22,120.3,7949.0,118.6476,118.7561,118.6081,118.6871,7949.0
2024-12-17 14:20:00,120.33,120.44,120.22,120.44,6499.0,118.7167,118.8252,118.6081,118.8252,6499.0
2024-12-17 14:25:00,120.45,120.49,120.25,120.37,4974.0,118.8351,118.8745,118.6377,118.7561,4974.0
2024-12-17 14:30:00,120.37,120.37,119.89,119.96,8220.0,118.7561,118.7561,118.2826,118.3516,8220.0
2024-12-17 14:35:00,119.96,120.6,119.89,120.53,27753.0,118.3516,118.983,118.2826,118.914,27753.0
2024-12-17 14:40:00,120.46,120.65,120.34,120.51,24107.0,118.8449,119.0324,118.7265,118.8943,24107.0
2024-12-17 14:45:00,120.45,120.61,120.41,120.61,4482.0,118.8351,118.9929,118.7956,118.9929,4482.0
2024-12-17 14:50:00,120.54,120.6,120.51,120.57,12694.0,118.9239,118.983,118.8943,118.9535,12694.0
2024-12-17 14:55:00,120.67,120.67,120.51,120.64,5449.0,119.0521,119.0521,118.8943,119.0225,5449.0
2024-12-17 15:00:00,120.56,120.74,120.38,120.74,19591.0,118.9436,119.1212,118.766,119.1212,19591.0
2024-12-17 15:05:00,120.66,120.79,120.62,120.75,8132.0,119.0422,119.1705,119.0028,119.131,8132.0
2024-12-17 15:10:00,120.73,120.79,120.43,120.43,11427.0,119.1113,119.1705,118.8153,118.8153,11427.0
2024-12-17 15:15:00,120.45,120.54,120.38,120.44,10356.0,118.8351,118.9239,118.766,118.8252,10356.0
2024-12-17 15:20:00,120.44,120.69,120.34,120.69,29452.0,118.8252,119.0718,118.7265,119.0718,29452.0
2024-12-17 15:25:00,120.68,120.78,120.61,120.74,9999.0,119.062,119.1606,118.9929,119.1212,9999.0
2024-12-17 15:30:00,120.69,120.74,120.46,120.65,21786.0,119.0718,119.1212,118.8449,119.0324,21786.0
2024-12-17 15:35:00,120.59,120.64,120.21,120.24,15921.0,118.9732,119.0225,118.5983,118.6279,15921.0
2024-12-17 15:40:00,120.19,120.29,120.05,120.17,40211.0,118.5785,118.6772,118.4404,118.5588,40211.0
2024-12-17 15:45:00,120.17,120.97,120.17,120.91,26697.0,118.5588,119.3481,118.5588,119.2889,26697.0
2024-12-17 15:50:00,120.91,121.21,120.91,121.0,44413.0,119.2889,119.5849,119.2889,119.3777,44413.0
2024-12-17 15:55:00,121.01,121.09,120.8,120.99,121845.0,119.3876,119.4665,119.1804,119.3678,121845.0
2024-12-18 09:30:00,121.49,122.25,121.25,121.85,47315.0,119.8611,120.6109,119.6243,120.2163,47315.0
2024-12-18 09:35:00,121.79,122.33,121.74,122.03,20273.0,120.1571,120.6899,120.1078,120.3939,20273.0
2024-12-18 09:40:00,121.95,122.49,121.82,122.06,20471.0,120.3149,120.8477,120.1867,120.4235,20471.0
2024-12-18 09:45:00,122.13,122.5,121.9,122.01,23402.0,120.4925,120.8576,120.2656,120.3741,23402.0
2024-12-18 09:50:00,121.87,122.34,121.87,121.92,42263.0,120.236,120.6997,120.236,120.2854,42263.0
2024-12-18 09:55:00,121.93,121.99,121.34,121.64,20209.0,120.2952,120.3544,119.7131,120.0091,20209.0
2024-12-18 10:00:00,121.59,121.84,121.35,121.59,20049.0,119.9598,120.2064,119.723,119.9598,20049.0
2024-12-18 10:05:00,121.53,122.3,121.36,122.3,21912.0,119.9006,120.6603,119.7329,120.6603,21912.0
2024-12-18 10:10:00,122.3,122.3,121.8,122.13,18471.0,120.6603,120.6603,120.167,120.4925,18471.0
2024-12-18 10:15:00,122.04,122.21,121.61,122.08,31749.0,120.4037,120.5715,119.9795,120.4432,31749.0
2024-12-18 10:20:00,122.13,122.32,121.92,122.2,10695.0,120.4925,120.68,120.2854,120.5616,10695.0
2024-12-18 10:25:00,122.19,122.38,122.0,122.07,16730.0,120.5517,120.7392,120.3643,120.4333,16730.0
2024-12-18 10:30:00,121.93,122.22,121.86,122.22,14395.0,120.2952,120.5813,120.2262,120.5813,14395.0
2024-12-18 10:35:00,122.18,122.32,121.28,121.28,56160.0,120.5419,120.68,119.6539,119.6539,56160.0
2024-12-18 10:40:00,121.28,121.88,121.17,121.72,23820.0,119.6539,120.2459,119.5454,120.088,23820.0
2024-12-18 10:45:00,121.72,121.86,121.46,121.57,10093.0,120.088,120.2262,119.8315,119.94,10093.0
2024-12-18 10:50:00,121.63,121.78,121.44,121.78,7463.0,119.9992,120.1472,119.8118,120.1472,7463.0
2024-12-18 10:55:00,121.8,121.8,121.48,121.48,11009.0,120.167,120.167,119.8513,119.8513,11009.0
2024-12-18 11:00:00,121.57,121.73,121.32,121.5,10361.0,119.94,120.0979,119.6934,119.871,10361.0
2024-12-18 11:05:00,121.49,121.68,121.22,121.29,10153.0,119.8611,120.0486,119.5947,119.6638,10153.0
2024-12-18 11:10:00,121.24,121.35,121.1,121.35,12271.0,119.6145,119.723,119.4763,119.723,12271.0
2024-12-18 11:15:00,121.35,121.5,121.23,121.35,8892.0,119.723,119.871,119.6046,119.723,8892.0
2024-12-18 11:20:00,121.48,121.75,121.48,121.7,4837.0,119.8513,120.1176,119.8513,120.0683,4837.0
2024-12-18 11:25:00,121.7,122.04,121.7,122.01,6447.0,120.0683,120.4037,120.0683,120.3741,6447.0
2024-12-18 11:30:00,121.94,122.13,121.81,121.84,9869.0,120.3051,120.4925,120.1768,120.2064,9869.0
2024-12-18 11:35:00,121.79,121.96,121.77,121.88,4345.0,120.1571,120.3248,120.1374,120.2459,4345.0
2024-12-18 11:40:00,121.79,121.87,121.67,121.81,6731.0,120.1571,120.236,120.0387,120.1768,6731.0
2024-12-18 11:45:00,121.77,121.9,121.73,121.89,6307.0,120.1374,120.2656,120.0979,120.2558,6307.0
2024-12-18 11:50:00,121.91,121.91,121.55,121.55,5265.0,120.2755,120.2755,119.9203,119.9203,5265.0
2024-12-18 11:55:00,121.59,121.65,121.53,121.62,9212.0,119.9598,120.019,119.9006,119.9894,9212.0
2024-12-18 12:00:00,121.56,121.79,121.52,121.7,11684.0,119.9302,120.1571,119.8907,120.0683,11684.0
2024-12-18 12:05:00,121.79,121.79,121.63,121.63,2741.0,120.1571,120.1571,119.9992,119.9992,2741.0
2024-12-18 12:10:00,121.65,121.85,121.59,121.81,7471.0,120.019,120.2163,119.9598,120.1768,7471.0
2024-12-18 12:15:00,121.85,122.23,121.84,122.18,7967.0,120.2163,120.5912,120.2064,120.5419,7967.0
2024-12-18 12:20:00,122.25,122.37,122.12,122.34,5083.0,120.6109,120.7293,120.4827,120.6997,5083.0
2024-12-18 12:25:00,122.35,122.6,122.28,122.6,14530.0,120.7096,120.9562,120.6405,120.9562,14530.0
2024-12-18 12:30:00,122.56,122.75,122.49,122.56,10203.0,120.9168,121.1042,120.8477,120.9168,10203.0
2024-12-18 12:35:00,122.55,122.61,122.27,122.28,4793.0,120.9069,120.9661,120.6307,120.6405,4793.0
2024-12-18 12:40:00,122.26,122.41,122.23,122.33,4931.0,120.6208,120.7688,120.5912,120.6899,4931.0
2024-12-18 12:45:00,122.26,122.26,122.08,122.17,8222.0,120.6208,120.6208,120.4432,120.532,8222.0
2024-12-18 12:50:00,122.17,122.27,121.98,122.24,4723.0,120.532,120.6307,120.3445,120.6011,4723.0
2024-12-18 12:55:00,122.2,122.41,122.15,122.31,7255.0,120.5616,120.7688,120.5123,120.6701,7255.0
2024-12-18 13:00:00,122.37,122.45,122.29,122.3,10307.0,120.7293,120.8082,120.6504,120.6603,10307.0
2024-12-18 13:05:00,122.33,123.13,122.3,123.12,27378.0,120.6899,121.4791,120.6603,121.4693,27378.0
2024-12-18 13:10:00,123.0,123.16,122.75,122.96,19020.0,121.3509,121.5087,121.1042,121.3114,19020.0
2024-12-18 13:15:00,122.88,122.98,122.59,122.59,10139.0,121.2325,121.3311,120.9464,120.9464,10139.0
2024-12-18 13:20:00,122.53,122.78,122.53,122.68,9882.0,120.8872,121.1338,120.8872,121.0352,9882.0
2024-12-18 13:25:00,122.59,122.75,122.51,122.59,10720.0,120.9464,121.1042,120.8674,120.9464,10720.0
2024-12-18 13:30:00,122.51,122.66,122.42,122.42,8034.0,120.8674,121.0154,120.7786,120.7786,8034.0
2024-12-18 13:35:00,122.5,122.58,122.42,122.44,10854.0,120.8576,120.9365,120.7786,120.7984,10854.0
2024-12-18 13:40:00,122.43,122.53,122.28,122.33,4577.0,120.7885,120.8872,120.6405,120.6899,4577.0
2024-12-18 13:45:00,122.28,122.43,122.28,122.29,5470.0,120.6405,120.7885,120.6405,120.6504,5470.0
2024-12-18 13:50:00,122.35,122.46,122.27,122.38,12403.0,120.7096,120.8181,120.6307,120.7392,12403.0
2024-12-18 13:55:00,122.33,122.5,122.28,122.28,15011.0,120.6899,120.8576,120.6405,120.6405,15011.0
2024-12-18 14:00:00,122.28,122.55,121.42,121.42,31471.0,120.6405,120.9069,119.7921,119.7921,31471.0
2024-12-18 14:05:00,121.52,121.52,120.7,120.76,13962.0,119.8907,119.8907,119.0817,119.1409,13962.0
2024-12-18 14:10:00,120.7,121.0,120.62,120.74,8671.0,119.0817,119.3777,119.0028,119.1212,8671.0
2024-12-18 14:15:00,120.83,121.26,120.79,121.11,8180.0,119.21,119.6342,119.1705,119.4862,8180.0
2024-12-18 14:20:00,121.11,121.25,120.9,121.03,9426.0,119.4862,119.6243,119.279,119.4073,9426.0
2024-12-18 14:25:00,121.1,121.14,120.78,120.78,8830.0,119.4763,119.5158,119.1606,119.1606,8830.0
2024-12-18 14:30:00,120.78,121.46,120.71,121.33,9362.0,119.1606,119.8315,119.0916,119.7033,9362.0
2024-12-18 14:35:00,121.36,121.45,120.84,120.86,5757.0,119.7329,119.8217,119.2198,119.2396,5757.0
2024-12-18 14:40:00,121.01,121.17,120.52,120.59,20745.0,119.3876,119.5454,118.9041,118.9732,20745.0
2024-12-18 14:45:00,120.68,120.75,120.28,120.48,15938.0,119.062,119.131,118.6673,118.8647,15938.0
2024-12-18 14:50:00,120.46,120.63,120.29,120.55,5099.0,118.8449,119.0126,118.6772,118.9337,5099.0
2024-12-18 14:55:00,120.54,120.64,120.35,120.56,7352.0,118.9239,119.0225,118.7364,118.9436,7352.0
2024-12-18 15:00:00,120.65,120.84,120.52,120.67,9968.0,119.0324,119.2198,118.9041,119.0521,9968.0
2024-12-18 15:05:00,120.61,120.93,120.61,120.72,11910.0,118.9929,119.3086,118.9929,119.1014,11910.0
2024-12-18 15:10:00,120.7,120.7,120.18,120.23,15276.0,119.0817,119.0817,118.5687,118.618,15276.0
2024-12-18 15:15:00,120.26,120.29,119.6,119.78,27533.0,118.6476,118.6772,117.9965,118.174,27533.0
2024-12-18 15:20:00,119.75,120.11,119.67,119.87,11061.0,118.1444,118.4996,118.0655,118.2628,11061.0
2024-12-18 15:25:00,119.87,119.91,119.2,119.34,15709.0,118.2628,118.3023,117.6018,117.7399,15709.0
2024-12-18 15:30:00,119.35,119.4,119.13,119.19,25524.0,117.7498,117.7991,117.5328,117.592,25524.0
2024-12-18 15:35:00,119.25,119.25,118.5,118.51,18633.0,117.6511,117.6511,116.9112,116.9211,18633.0
2024-12-18 15:40:00,118.5,118.52,117.68,117.68,42362.0,116.9112,116.9309,116.1022,116.1022,42362.0
2024-12-18 15:45:00,117.67,118.55,117.57,118.41,41979.0,116.0923,116.9605,115.9937,116.8224,41979.0
2024-12-18 15:50:00,118.17,118.38,118.07,118.18,44356.0,116.5856,116.7928,116.487,116.5955,44356.0
2024-12-18 15:55:00,118.14,118.16,117.7,117.92,125589.0,116.556,116.5758,116.1219,116.339,125589.0
2024-12-19 09:30:00,118.4,120.12,117.96,119.76,68287.0,116.8125,118.5095,116.3784,118.1543,68287.0
2024-12-19 09:35:00,119.76,119.76,118.54,118.89,16932.0,118.1543,118.1543,116.9507,117.296,16932.0
2024-12-19 09:40:00,118.86,119.08,118.4,118.4,12117.0,117.2664,117.4834,116.8125,116.8125,12117.0
2024-12-19 09:45:00,118.59,118.69,118.2,118.31,12803.0,117.0,117.0987,116.6152,116.7238,12803.0
2024-12-19 09:50:00,118.42,118.56,118.15,118.39,20630.0,116.8323,116.9704,116.5659,116.8027,20630.0
2024-12-19 09:55:00,118.5,118.94,118.41,118.79,12671.0,116.9112,117.3453,116.8224,117.1973,12671.0
2024-12-19 10:00:00,118.69,118.81,118.27,118.38,18497.0,117.0987,117.217,116.6843,116.7928,18497.0
2024-12-19 10:05:00,118.5,118.59,117.87,118.02,38721.0,116.9112,117.0,116.2897,116.4376,38721.0
2024-12-19 10:10:00,118.02,118.27,117.7,117.89,13102.0,116.4376,116.6843,116.1219,116.3094,13102.0
2024-12-19 10:15:00,117.82,118.21,117.72,118.0,12604.0,116.2403,116.6251,116.1417,116.4179,12604.0
2024-12-19 10:20:00,118.0,118.41,118.0,118.35,8952.0,116.4179,116.8224,116.4179,116.7632,8952.0
2024-12-19 10:25:00,118.33,118.52,118.11,118.11,7184.0,116.7435,116.9309,116.5264,116.5264,7184.0
2024-12-19 10:30:00,118.11,118.33,117.64,117.72,52088.0,116.5264,116.7435,116.0627,116.1417,52088.0
2024-12-19 10:35:00,117.62,117.75,117.5,117.58,6936.0,116.043,116.1713,115.9246,116.0035,6936.0
2024-12-19 10:40:00,117.6,118.03,117.5,117.91,12212.0,116.0233,116.4475,115.9246,116.3291,12212.0
2024-12-19 10:45:00,117.81,117.83,116.98,117.26,20832.0,116.2305,116.2502,115.4116,115.6878,20832.0
2024-12-19 10:50:00,117.25,117.4,117.14,117.39,10415.0,115.678,115.826,115.5694,115.8161,10415.0
2024-12-19 10:55:00,117.22,117.55,117.02,117.19,8482.0,115.6484,115.9739,115.451,115.6188,8482.0
2024-12-19 11:00:00,117.09,117.29,116.71,116.72,8561.0,115.5201,115.7174,115.1452,115.1551,8561.0
2024-12-19 11:05:00,116.78,116.8,116.55,116.6,11997.0,115.2143,115.234,114.9874,115.0367,11997.0
2024-12-19 11:10:00,116.66,116.96,116.6,116.77,10465.0,115.0959,115.3919,115.0367,115.2044,10465.0
2024-12-19 11:15:00,116.86,117.16,116.86,117.06,13028.0,115.2932,115.5892,115.2932,115.4905,13028.0
2024-12-19 11:20:00,116.93,117.25,116.85,117.06,11822.0,115.3623,115.678,115.2833,115.4905,11822.0
2024-12-19 11:25:00,117.0,117.23,116.9,116.92,30655.0,115.4313,115.6582,115.3327,115.3524,30655.0
2024-12-19 11:30:00,116.86,117.42,116.82,117.13,19588.0,115.2932,115.8457,115.2537,115.5596,19588.0
2024-12-19 11:35:00,117.07,117.16,116.91,117.05,8439.0,115.5004,115.5892,115.3425,115.4806,8439.0
2024-12-19 11:40:00,116.93,116.97,116.51,116.52,8787.0,115.3623,115.4017,114.9479,114.9578,8787.0
2024-12-19 11:45:00,116.52,116.95,116.51,116.75,10403.0,114.9578,115.382,114.9479,115.1847,10403.0
2024-12-19 11:50:00,116.7,116.77,116.3,116.3,8724.0,115.1353,115.2044,114.7407,114.7407,8724.0
2024-12-19 11:55:00,116.41,116.41,116.07,116.11,10464.0,114.8492,114.8492,114.5138,114.5532,10464.0
2024-12-19 12:00:00,116.18,116.36,116.06,116.3,9963.0,114.6223,114.7999,114.5039,114.7407,9963.0
2024-12-19 12:05:00,116.24,116.31,115.88,115.94,9898.0,114.6815,114.7506,114.3263,114.3855,9898.0
2024-12-19 12:10:00,115.91,116.04,115.8,115.86,19012.0,114.3559,114.4842,114.2474,114.3066,19012.0
2024-12-19 12:15:00,115.82,115.99,115.67,115.88,20793.0,114.2671,114.4349,114.1191,114.3263,20793.0
2024-12-19 12:20:00,115.93,115.93,115.6,115.72,10213.0,114.3757,114.3757,114.0501,114.1685,10213.0
2024-12-19 12:25:00,115.76,115.87,115.57,115.71,17412.0,114.2079,114.3165,114.0205,114.1586,17412.0
2024-12-19 12:30:00,115.74,115.8,115.53,115.63,12568.0,114.1882,114.2474,113.981,114.0797,12568.0
2024-12-19 12:35:00,115.74,115.93,115.72,115.9,11915.0,114.1882,114.3757,114.1685,114.3461,11915.0
2024-12-19 12:40:00,115.9,115.96,115.29,115.33,26024.0,114.3461,114.4053,113.7442,113.7837,26024.0
2024-12-19 12:45:00,115.44,115.61,115.37,115.57,10344.0,113.8922,114.06,113.8232,114.0205,10344.0
2024-12-19 12:50:00,115.5,115.82,115.48,115.72,13843.0,113.9514,114.2671,113.9317,114.1685,13843.0
2024-12-19 12:55:00,115.74,115.85,115.52,115.62,13748.0,114.1882,114.2967,113.9712,114.0698,13748.0
2024-12-19 13:00:00,115.53,115.71,115.42,115.71,22209.0,113.981,114.1586,113.8725,114.1586,22209.0
2024-12-19 13:05:00,115.71,116.08,115.63,115.97,11311.0,114.1586,114.5237,114.0797,114.4151,11311.0
2024-12-19 13:10:00,115.95,116.36,115.95,116.29,15904.0,114.3954,114.7999,114.3954,114.7308,15904.0
2024-12-19 13:15:00,116.28,116.29,116.15,116.21,7926.0,114.721,114.7308,114.5927,114.6519,7926.0
2024-12-19 13:20:00,116.25,116.26,115.86,116.1,27216.0,114.6914,114.7012,114.3066,114.5434,27216.0
2024-12-19 13:25:00,116.15,116.23,116.06,116.18,4936.0,114.5927,114.6716,114.5039,114.6223,4936.0
2024-12-19 13:30:00,116.18,116.27,116.03,116.03,16048.0,114.6223,114.7111,114.4743,114.4743,16048.0
2024-12-19 13:35:00,116.19,116.31,116.04,116.22,11035.0,114.6322,114.7506,114.4842,114.6618,11035.0
2024-12-19 13:40:00,116.15,116.29,116.12,116.12,7864.0,114.5927,114.7308,114.5631,114.5631,7864.0
2024-12-19 13:45:00,116.15,116.29,116.1,116.24,8596.0,114.5927,114.7308,114.5434,114.6815,8596.0
2024-12-19 13:50:00,116.22,116.33,116.11,116.14,6986.0,114.6618,114.7703,114.5532,114.5828,6986.0
2024-12-19 13:55:00,116.18,116.3,116.03,116.29,11978.0,114.6223,114.7407,114.4743,114.7308,11978.0
2024-12-19 14:00:00,116.25,116.53,116.25,116.3,13906.0,114.6914,114.9676,114.6914,114.7407,13906.0
2024-12-19 14:05:00,116.31,116.41,116.29,116.32,4805.0,114.7506,114.8492,114.7308,114.7604,4805.0
2024-12-19 14:10:00,116.38,116.38,115.95,116.07,19568.0,114.8196,114.8196,114.3954,114.5138,19568.0
2024-12-19 14:15:00,116.07,116.18,115.97,116.09,7803.0,114.5138,114.6223,114.4151,114.5335,7803.0
2024-12-19 14:20:00,116.07,116.41,116.06,116.32,5429.0,114.5138,114.8492,114.5039,114.7604,5429.0
2024-12-19 14:25:00,116.37,116.37,116.16,116.19,10193.0,114.8098,114.8098,114.6026,114.6322,10193.0
2024-12-19 14:30:00,116.2,116.34,116.14,116.23,10670.0,114.642,114.7802,114.5828,114.6716,10670.0
2024-12-19 14:35:00,116.24,116.25,116.03,116.04,6081.0,114.6815,114.6914,114.4743,114.4842,6081.0
2024-12-19 14:40:00,116.0,116.1,115.92,115.92,7040.0,114.4447,114.5434,114.3658,114.3658,7040.0
2024-12-19 14:45:00,115.97,116.16,115.97,116.12,10481.0,114.4151,114.6026,114.4151,114.5631,10481.0
2024-12-19 14:50:00,116.1,116.44,116.05,116.38,11668.0,114.5434,114.8788,114.4941,114.8196,11668.0
2024-12-19 14:55:00,116.31,116.51,116.3,116.36,12314.0,114.7506,114.9479,114.7407,114.7999,12314.0
2024-12-19 15:00:00,116.36,116.44,116.0,116.03,9145.0,114.7999,114.8788,114.4447,114.4743,9145.0
2024-12-19 15:05:00,116.02,116.19,116.01,116.12,9962.0,114.4645,114.6322,114.4546,114.5631,9962.0
2024-12-19 15:10:00,116.1,116.19,116.02,116.07,11517.0,114.5434,114.6322,114.4645,114.5138,11517.0
2024-12-19 15:15:00,116.07,116.31,116.04,116.28,10610.0,114.5138,114.7506,114.4842,114.721,10610.0
2024-12-19 15:20:00,116.28,116.38,116.2,116.31,11318.0,114.721,114.8196,114.642,114.7506,11318.0
2024-12-19 15:25:00,116.27,116.3,116.07,116.16,8319.0,114.7111,114.7407,114.5138,114.6026,8319.0
2024-12-19 15:30:00,116.16,116.2,116.05,116.14,15999.0,114.6026,114.642,114.4941,114.5828,15999.0
2024-12-19 15:35:00,116.11,116.58,116.03,116.56,18128.0,114.5532,115.0169,114.4743,114.9972,18128.0
2024-12-19 15:40:00,116.58,116.85,116.45,116.79,18517.0,115.0169,115.2833,114.8887,115.2241,18517.0
2024-12-19 15:45:00,116.71,116.73,116.45,116.58,20703.0,115.1452,115.1649,114.8887,115.0169,20703.0
2024-12-19 15:50:00,116.52,116.58,115.84,115.93,55161.0,114.9578,115.0169,114.2869,114.3757,55161.0
2024-12-19 15:55:00,115.93,116.1,115.67,115.75,191653.0,114.3757,114.5434,114.1191,114.1981,191653.0
2024-12-20 09:30:00,114.67,116.61,113.93,116.46,299514.0,113.1326,115.0465,112.4025,114.8986,299514.0
2024-12-20 09:35:00,116.12,116.82,116.02,116.31,7864.0,114.5631,115.2537,114.4645,114.7506,7864.0
2024-12-20 09:40:00,116.46,116.59,115.87,115.87,8083.0,114.8986,115.0268,114.3165,114.3165,8083.0
2024-12-20 09:45:00,116.09,116.42,115.72,115.98,5954.0,114.5335,114.8591,114.1685,114.425,5954.0
2024-12-20 09:50:00,115.8,116.04,115.54,115.78,10283.0,114.2474,114.4842,113.9909,114.2277,10283.0
2024-12-20 09:55:00,115.88,116.16,115.62,115.7,6600.0,114.3263,114.6026,114.0698,114.1487,6600.0
2024-12-20 10:00:00,115.89,116.22,115.7,115.88,6529.0,114.3362,114.6618,114.1487,114.3263,6529.0
2024-12-20 10:05:00,116.0,116.0,115.42,115.6,5037.0,114.4447,114.4447,113.8725,114.0501,5037.0
2024-12-20 10:10:00,115.47,116.09,115.3,116.09,6971.0,113.9218,114.5335,113.7541,114.5335,6971.0
2024-12-20 10:15:00,115.98,116.23,115.96,116.01,5201.0,114.425,114.6716,114.4053,114.4546,5201.0
2024-12-20 10:20:00,116.2,116.2,115.98,116.03,8280.0,114.642,114.642,114.425,114.4743,8280.0
2024-12-20 10:25:00,115.93,116.21,115.93,116.15,14011.0,114.3757,114.6519,114.3757,114.5927,14011.0
2024-12-20 10:30:00,116.16,116.65,116.13,116.48,20930.0,114.6026,115.086,114.573,114.9183,20930.0
2024-12-20 10:35:00,116.38,116.39,115.93,116.11,27790.0,114.8196,114.8295,114.3757,114.5532,27790.0
2024-12-20 10:40:00,116.11,116.11,115.87,116.05,15105.0,114.5532,114.5532,114.3165,114.4941,15105.0
2024-12-20 10:45:00,116.03,116.49,115.86,116.31,22924.0,114.4743,114.9282,114.3066,114.7506,22924.0
2024-12-20 10:50:00,116.2,116.56,116.04,116.51,5110.0,114.642,114.9972,114.4842,114.9479,5110.0
2024-12-20 10:55:00,116.51,116.67,116.35,116.5,8873.0,114.9479,115.1057,114.79,114.938,8873.0
2024-12-20 11:00:00,116.5,116.9,116.5,116.73,15963.0,114.938,115.3327,114.938,115.1649,15963.0
2024-12-20 11:05:00,116.72,116.95,116.71,116.81,11319.0,115.1551,115.382,115.1452,115.2439,11319.0
2024-12-20 11:10:00,116.73,117.24,116.69,117.13,10176.0,115.1649,115.6681,115.1255,115.5596,10176.0
2024-12-20 11:15:00,117.18,117.22,117.08,117.15,7339.0,115.6089,115.6484,115.5102,115.5793,7339.0
2024-12-20 11:20:00,117.15,117.16,116.75,117.15,14217.0,115.5793,115.5892,115.1847,115.5793,14217.0
2024-12-20 11:25:00,117.09,117.57,117.08,117.34,45374.0,115.5201,115.9937,115.5102,115.7668,45374.0
2024-12-20 11:30:00,117.28,117.4,116.94,117.02,6841.0,115.7076,115.826,115.3721,115.451,6841.0
2024-12-20 11:35:00,117.03,117.21,116.91,117.14,3653.0,115.4609,115.6385,115.3425,115.5694,3653.0
2024-12-20 11:40:00,117.04,117.5,117.02,117.49,4134.0,115.4708,115.9246,115.451,115.9147,4134.0
2024-12-20 11:45:00,117.58,117.59,117.35,117.35,6397.0,116.0035,116.0134,115.7766,115.7766,6397.0
2024-12-20 11:50:00,117.43,117.65,117.32,117.53,6694.0,115.8556,116.0726,115.747,115.9542,6694.0
2024-12-20 11:55:00,117.54,117.79,117.53,117.69,9259.0,115.9641,116.2107,115.9542,116.1121,9259.0
2024-12-20 12:00:00,117.69,117.81,117.55,117.7,6245.0,116.1121,116.2305,115.9739,116.1219,6245.0
2024-12-20 12:05:00,117.76,117.77,117.44,117.47,4558.0,116.1811,116.191,115.8654,115.895,4558.0
2024-12-20 12:10:00,117.44,117.52,117.32,117.46,8272.0,115.8654,115.9443,115.747,115.8851,8272.0
2024-12-20 12:15:00,117.52,117.74,117.46,117.47,17519.0,115.9443,116.1614,115.8851,115.895,17519.0
2024-12-20 12:20:00,117.55,117.6,117.36,117.44,4423.0,115.9739,116.0233,115.7865,115.8654,4423.0
2024-12-20 12:25:00,117.36,117.49,117.32,117.42,6813.0,115.7865,115.9147,115.747,115.8457,6813.0
2024-12-20 12:30:00,117.42,117.42,117.11,117.3,5932.0,115.8457,115.8457,115.5398,115.7273,5932.0
2024-12-20 12:35:00,117.23,117.4,117.19,117.35,6080.0,115.6582,115.826,115.6188,115.7766,6080.0
2024-12-20 12:40:00,117.34,117.36,117.12,117.12,1726.0,115.7668,115.7865,115.5497,115.5497,1726.0
2024-12-20 12:45:00,117.06,117.19,116.99,117.1,4220.0,115.4905,115.6188,115.4215,115.53,4220.0
2024-12-20 12:50:00,117.1,117.21,117.0,117.04,24347.0,115.53,115.6385,115.4313,115.4708,24347.0
2024-12-20 12:55:00,117.14,117.32,117.1,117.28,17765.0,115.5694,115.747,115.53,115.7076,17765.0
2024-12-20 13:00:00,117.22,117.34,117.15,117.22,12456.0,115.6484,115.7668,115.5793,115.6484,12456.0
2024-12-20 13:05:00,117.17,117.28,117.11,117.22,4333.0,115.599,115.7076,115.5398,115.6484,4333.0
2024-12-20 13:10:00,117.16,117.22,117.08,117.14,20640.0,115.5892,115.6484,115.5102,115.5694,20640.0
2024-12-20 13:15:00,117.14,117.15,116.93,116.98,10653.0,115.5694,115.5793,115.3623,115.4116,10653.0
2024-12-20 13:20:00,116.99,117.08,116.76,117.05,19261.0,115.4215,115.5102,115.1945,115.4806,19261.0
2024-12-20 13:25:00,117.04,117.1,116.49,116.53,22636.0,115.4708,115.53,114.9282,114.9676,22636.0
2024-12-20 13:30:00,116.62,116.83,116.54,116.76,5054.0,115.0564,115.2636,114.9775,115.1945,5054.0
2024-12-20 13:35:00,116.76,117.03,116.74,116.9,7010.0,115.1945,115.4609,115.1748,115.3327,7010.0
2024-12-20 13:40:00,116.78,117.08,116.67,116.98,7722.0,115.2143,115.5102,115.1057,115.4116,7722.0
2024-12-20 13:45:00,116.97,117.07,116.92,116.97,8214.0,115.4017,115.5004,115.3524,115.4017,8214.0
2024-12-20 13:50:00,116.97,117.28,116.96,117.21,45876.0,115.4017,115.7076,115.3919,115.6385,45876.0
2024-12-20 13:55:00,117.21,117.49,117.11,117.17,27281.0,115.6385,115.9147,115.5398,115.599,27281.0
2024-12-20 14:00:00,117.19,117.23,117.02,117.04,8103.0,115.6188,115.6582,115.451,115.4708,8103.0
2024-12-20 14:05:00,116.97,117.08,116.84,117.02,9406.0,115.4017,115.5102,115.2735,115.451,9406.0
2024-12-20 14:10:00,117.0,117.2,116.99,117.12,9041.0,115.4313,115.6286,115.4215,115.5497,9041.0
2024-12-20 14:15:00,117.04,117.08,116.89,116.96,14491.0,115.4708,115.5102,115.3228,115.3919,14491.0
2024-12-20 14:20:00,116.96,117.52,116.95,117.42,30372.0,115.3919,115.9443,115.382,115.8457,30372.0
2024-12-20 14:25:00,117.38,117.72,117.29,117.69,12536.0,115.8062,116.1417,115.7174,116.1121,12536.0
2024-12-20 14:30:00,117.59,117.71,117.42,117.71,19426.0,116.0134,116.1318,115.8457,116.1318,19426.0
2024-12-20 14:35:00,117.68,117.92,117.67,117.86,7673.0,116.1022,116.339,116.0923,116.2798,7673.0
2024-12-20 14:40:00,117.8,117.86,117.58,117.7,11111.0,116.2206,116.2798,116.0035,116.1219,11111.0
2024-12-20 14:45:00,117.71,117.78,117.54,117.6,6857.0,116.1318,116.2009,115.9641,116.0233,6857.0
2024-12-20 14:50:00,117.55,117.69,117.18,117.42,19296.0,115.9739,116.1121,115.6089,115.8457,19296.0
2024-12-20 14:55:00,117.39,117.51,117.14,117.24,12812.0,115.8161,115.9345,115.5694,115.6681,12812.0
2024-12-20 15:00:00,117.2,117.35,117.1,117.15,16235.0,115.6286,115.7766,115.53,115.5793,16235.0
2024-12-20 15:05:00,117.15,117.15,116.81,116.81,16589.0,115.5793,115.5793,115.2439,115.2439,16589.0
2024-12-20 15:10:00,116.84,116.96,116.63,116.8,17104.0,115.2735,115.3919,115.0663,115.234,17104.0
2024-12-20 15:15:00,116.82,116.93,116.5,116.57,31273.0,115.2537,115.3623,114.938,115.0071,31273.0
2024-12-20 15:20:00,116.59,116.79,116.43,116.68,12023.0,115.0268,115.2241,114.869,115.1156,12023.0
2024-12-20 15:25:00,116.72,116.85,116.65,116.73,9247.0,115.1551,115.2833,115.086,115.1649,9247.0
2024-12-20 15:30:00,116.82,116.88,116.25,116.51,21548.0,115.2537,115.3129,114.6914,114.9479,21548.0
2024-12-20 15:35:00,116.49,116.9,116.41,116.69,39974.0,114.9282,115.3327,114.8492,115.1255,39974.0
2024-12-20 15:40:00,116.72,116.76,116.3,116.38,40202.0,115.1551,115.1945,114.7407,114.8196,40202.0
2024-12-20 15:45:00,116.38,116.43,115.84,115.91,87691.0,114.8196,114.869,114.2869,114.3559,87691.0
2024-12-20 15:50:00,115.84,116.51,115.67,116.2,82203.0,114.2869,114.9479,114.1191,114.642,82203.0
2024-12-20 15:55:00,116.17,116.69,116.16,116.53,189377.0,114.6124,115.1255,114.6026,114.9676,189377.0
2024-12-23 09:30:00,116.5,116.83,115.59,115.79,54972.0,114.938,115.2636,114.0402,114.2375,54972.0
2024-12-23 09:35:00,115.71,116.1,115.55,115.55,20069.0,114.1586,114.5434,114.0008,114.0008,20069.0
2024-12-23 09:40:00,115.66,116.42,115.61,115.96,6221.0,114.1093,114.8591,114.06,114.4053,6221.0
2024-12-23 09:45:00,115.76,116.13,115.75,115.9,3960.0,114.2079,114.573,114.1981,114.3461,3960.0
2024-12-23 09:50:00,115.98,116.04,115.61,115.74,8955.0,114.425,114.4842,114.06,114.1882,8955.0
2024-12-23 09:55:00,115.81,116.07,115.6,116.07,34180.0,114.2573,114.5138,114.0501,114.5138,34180.0
2024-12-23 10:00:00,115.82,115.89,115.35,115.41,5742.0,114.2671,114.3362,113.8034,113.8626,5742.0
2024-12-23 10:05:00,115.36,115.59,115.25,115.25,5803.0,113.8133,114.0402,113.7048,113.7048,5803.0
2024-12-23 10:10:00,115.34,115.42,115.11,115.28,11818.0,113.7936,113.8725,113.5667,113.7344,11818.0
2024-12-23 10:15:00,115.35,115.88,115.15,115.45,14240.0,113.8034,114.3263,113.6061,113.9021,14240.0
2024-12-23 10:20:00,115.49,115.57,115.18,115.35,3795.0,113.9416,114.0205,113.6357,113.8034,3795.0
2024-12-23 10:25:00,115.32,115.61,115.32,115.46,3846.0,113.7738,114.06,113.7738,113.912,3846.0
2024-12-23 10:30:00,115.62,115.7,115.35,115.53,12160.0,114.0698,114.1487,113.8034,113.981,12160.0
2024-12-23 10:35:00,115.42,115.64,115.36,115.41,7175.0,113.8725,114.0896,113.8133,113.8626,7175.0
2024-12-23 10:40:00,115.36,115.43,115.17,115.23,2875.0,113.8133,113.8824,113.6259,113.685,2875.0
2024-12-23 10:45:00,115.11,115.24,114.99,115.06,8089.0,113.5667,113.6949,113.4483,113.5173,8089.0
2024-12-23 10:50:00,115.07,115.12,114.89,114.97,8964.0,113.5272,113.5765,113.3496,113.4285,8964.0
2024-12-23 10:55:00,114.97,115.15,114.96,115.08,7073.0,113.4285,113.6061,113.4187,113.5371,7073.0
2024-12-23 11:00:00,115.05,115.19,115.03,115.17,5340.0,113.5075,113.6456,113.4877,113.6259,5340.0
2024-12-23 11:05:00,115.15,115.19,114.88,114.89,14231.0,113.6061,113.6456,113.3397,113.3496,14231.0
2024-12-23 11:10:00,114.91,115.43,114.9,115.43,10001.0,113.3693,113.8824,113.3595,113.8824,10001.0
2024-12-23 11:15:00,115.47,115.71,115.41,115.41,6635.0,113.9218,114.1586,113.8626,113.8626,6635.0
2024-12-23 11:20:00,115.46,115.63,115.39,115.63,6650.0,113.912,114.0797,113.8429,114.0797,6650.0
2024-12-23 11:25:00,115.64,115.78,115.55,115.65,7404.0,114.0896,114.2277,114.0008,114.0994,7404.0
2024-12-23 11:30:00,115.67,116.05,115.65,116.03,11374.0,114.1191,114.4941,114.0994,114.4743,11374.0
2024-12-23 11:35:00,116.03,116.07,115.66,115.7,8973.0,114.4743,114.5138,114.1093,114.1487,8973.0
2024-12-23 11:40:00,115.66,116.08,115.66,116.07,3316.0,114.1093,114.5237,114.1093,114.5138,3316.0
2024-12-23 11:45:00,116.07,116.08,115.87,116.08,8597.0,114.5138,114.5237,114.3165,114.5237,8597.0
2024-12-23 11:50:00,116.07,116.12,115.96,116.11,2573.0,114.5138,114.5631,114.4053,114.5532,2573.0
2024-12-23 11:55:00,116.13,116.36,116.1,116.33,9689.0,114.573,114.7999,114.5434,114.7703,9689.0
2024-12-23 12:00:00,116.34,116.37,116.26,116.28,6301.0,114.7802,114.8098,114.7012,114.721,6301.0
2024-12-23 12:05:00,116.36,116.43,116.26,116.35,6898.0,114.7999,114.869,114.7012,114.79,6898.0
2024-12-23 12:10:00,116.3,116.35,116.18,116.3,7132.0,114.7407,114.79,114.6223,114.7407,7132.0
2024-12-23 12:15:00,116.33,116.33,116.17,116.25,5827.0,114.7703,114.7703,114.6124,114.6914,5827.0
2024-12-23 12:20:00,116.24,116.37,116.07,116.07,5034.0,114.6815,114.8098,114.5138,114.5138,5034.0
2024-12-23 12:25:00,116.12,116.23,116.0,116.22,4402.0,114.5631,114.6716,114.4447,114.6618,4402.0
2024-12-23 12:30:00,116.15,116.23,115.94,116.04,9655.0,114.5927,114.6716,114.3855,114.4842,9655.0
2024-12-23 12:35:00,116.04,116.04,115.85,115.98,2976.0,114.4842,114.4842,114.2967,114.425,2976.0
2024-12-23 12:40:00,115.89,115.97,115.85,115.93,3106.0,114.3362,114.4151,114.2967,114.3757,3106.0
2024-12-23 12:45:00,116.0,116.17,115.93,116.17,4625.0,114.4447,114.6124,114.3757,114.6124,4625.0
2024-12-23 12:50:00,116.11,116.25,116.11,116.17,7946.0,114.5532,114.6914,114.5532,114.6124,7946.0
2024-12-23 12:55:00,116.13,116.5,116.13,116.35,4402.0,114.573,114.938,114.573,114.79,4402.0
2024-12-23 13:00:00,116.31,116.43,116.27,116.42,5708.0,114.7506,114.869,114.7111,114.8591,5708.0
2024-12-23 13:05:00,116.47,116.47,116.22,116.28,3525.0,114.9084,114.9084,114.6618,114.721,3525.0
2024-12-23 13:10:00,116.22,116.41,116.19,116.28,7198.0,114.6618,114.8492,114.6322,114.721,7198.0
2024-12-23 13:15:00,116.34,116.44,116.34,116.39,2926.0,114.7802,114.8788,114.7802,114.8295,2926.0
2024-12-23 13:20:00,116.39,116.5,116.21,116.21,11626.0,114.8295,114.938,114.6519,114.6519,11626.0
2024-12-23 13:25:00,116.26,116.47,116.2,116.36,6071.0,114.7012,114.9084,114.642,114.7999,6071.0
2024-12-23 13:30:00,116.31,116.4,116.16,116.2,4052.0,114.7506,114.8394,114.6026,114.642,4052.0
2024-12-23 13:35:00,116.22,116.27,116.15,116.27,6073.0,114.6618,114.7111,114.5927,114.7111,6073.0
2024-12-23 13:40:00,116.15,116.19,115.81,115.88,7160.0,114.5927,114.6322,114.2573,114.3263,7160.0
2024-12-23 13:45:00,115.88,116.08,115.76,116.08,9529.0,114.3263,114.5237,114.2079,114.5237,9529.0
2024-12-23 13:50:00,116.08,116.21,116.06,116.13,5728.0,114.5237,114.6519,114.5039,114.573,5728.0
2024-12-23 13:55:00,116.14,116.18,115.98,116.09,4337.0,114.5828,114.6223,114.425,114.5335,4337.0
2024-12-23 14:00:00,115.99,116.03,115.9,115.96,7357.0,114.4349,114.4743,114.3461,114.4053,7357.0
2024-12-23 14:05:00,115.95,116.1,115.95,116.03,8409.0,114.3954,114.5434,114.3954,114.4743,8409.0
2024-12-23 14:10:00,116.09,116.1,115.97,116.05,3352.0,114.5335,114.5434,114.4151,114.4941,3352.0
2024-12-23 14:15:00,116.04,116.14,116.02,116.02,3984.0,114.4842,114.5828,114.4645,114.4645,3984.0
2024-12-23 14:20:00,116.03,116.14,116.03,116.14,4384.0,114.4743,114.5828,114.4743,114.5828,4384.0
2024-12-23 14:25:00,116.1,116.12,116.0,116.04,5707.0,114.5434,114.5631,114.4447,114.4842,5707.0
2024-12-23 14:30:00,116.05,116.23,115.95,116.19,11074.0,114.4941,114.6716,114.3954,114.6322,11074.0
2024-12-23 14:35:00,116.17,116.21,116.05,116.06,3107.0,114.6124,114.6519,114.4941,114.5039,3107.0
2024-12-23 14:40:00,116.12,116.22,116.04,116.13,5599.0,114.5631,114.6618,114.4842,114.573,5599.0
2024-12-23 14:45:00,116.2,116.21,115.91,115.98,11882.0,114.642,114.6519,114.3559,114.425,11882.0
2024-12-23 14:50:00,115.98,116.16,115.98,116.1,6807.0,114.425,114.6026,114.425,114.5434,6807.0
2024-12-23 14:55:00,116.1,116.16,116.03,116.15,12333.0,114.5434,114.6026,114.4743,114.5927,12333.0
2024-12-23 15:00:00,116.16,116.34,116.16,116.27,8594.0,114.6026,114.7802,114.6026,114.7111,8594.0
2024-12-23 15:05:00,116.22,116.4,116.22,116.28,5410.0,114.6618,114.8394,114.6618,114.721,5410.0
2024-12-23 15:10:00,116.18,116.22,116.1,116.12,5646.0,114.6223,114.6618,114.5434,114.5631,5646.0
2024-12-23 15:15:00,116.22,116.23,115.93,115.93,17106.0,114.6618,114.6716,114.3757,114.3757,17106.0
2024-12-23 15:20:00,116.02,116.22,115.97,116.16,10810.0,114.4645,114.6618,114.4151,114.6026,10810.0
2024-12-23 15:25:00,116.12,116.29,116.11,116.21,6356.0,114.5631,114.7308,114.5532,114.6519,6356.0
2024-12-23 15:30:00,116.2,116.28,116.17,116.17,10831.0,114.642,114.721,114.6124,114.6124,10831.0
2024-12-23 15:35:00,116.24,116.46,116.2,116.4,20371.0,114.6815,114.8986,114.642,114.8394,20371.0
2024-12-23 15:40:00,116.43,116.62,116.32,116.56,15309.0,114.869,115.0564,114.7604,114.9972,15309.0
2024-12-23 15:45:00,116.55,116.72,116.43,116.72,17906.0,114.9874,115.1551,114.869,115.1551,17906.0
2024-12-23 15:50:00,116.7,116.84,116.63,116.8,29530.0,115.1353,115.2735,115.0663,115.234,29530.0
2024-12-23 15:55:00,116.77,116.82,116.6,116.61,100832.0,115.2044,115.2537,115.0367,115.0465,100832.0
2024-12-24 09:30:00,116.58,116.67,116.0,116.67,35609.0,115.0169,115.1057,114.4447,115.1057,35609.0
2024-12-24 09:35:00,116.5,116.52,116.03,116.03,4165.0,114.938,114.9578,114.4743,114.4743,4165.0
2024-12-24 09:40:00,116.0,116.17,115.79,116.0,6340.0,114.4447,114.6124,114.2375,114.4447,6340.0
2024-12-24 09:45:00,116.0,116.13,115.71,115.93,4530.0,114.4447,114.573,114.1586,114.3757,4530.0
2024-12-24 09:50:00,115.8,116.15,115.79,116.02,2990.0,114.2474,114.5927,114.2375,114.4645,2990.0
2024-12-24 09:55:00,115.91,116.29,115.91,116.15,4692.0,114.3559,114.7308,114.3559,114.5927,4692.0
2024-12-24 10:00:00,116.25,116.49,116.19,116.27,9827.0,114.6914,114.9282,114.6322,114.7111,9827.0
2024-12-24 10:05:00,116.37,116.66,116.37,116.39,15918.0,114.8098,115.0959,114.8098,114.8295,15918.0
2024-12-24 10:10:00,116.41,116.55,116.38,116.51,2032.0,114.8492,114.9874,114.8196,114.9479,2032.0
2024-12-24 10:15:00,116.51,116.75,116.51,116.7,12557.0,114.9479,115.1847,114.9479,115.1353,12557.0
2024-12-24 10:20:00,116.7,116.9,116.63,116.9,5362.0,115.1353,115.3327,115.0663,115.3327,5362.0
2024-12-24 10:25:00,116.85,116.93,116.6,116.93,6580.0,115.2833,115.3623,115.0367,115.3623,6580.0
2024-12-24 10:30:00,116.83,117.0,116.83,116.97,10243.0,115.2636,115.4313,115.2636,115.4017,10243.0
2024-12-24 10:35:00,116.97,117.03,116.87,117.01,3391.0,115.4017,115.4609,115.3031,115.4412,3391.0
2024-12-24 10:40:00,116.92,116.94,116.75,116.89,13448.0,115.3524,115.3721,115.1847,115.3228,13448.0
2024-12-24 10:45:00,116.83,116.99,116.83,116.91,7793.0,115.2636,115.4215,115.2636,115.3425,7793.0
2024-12-24 10:50:00,116.95,116.96,116.77,116.77,3061.0,115.382,115.3919,115.2044,115.2044,3061.0
2024-12-24 10:55:00,116.78,117.33,116.77,117.21,11619.0,115.2143,115.7569,115.2044,115.6385,11619.0
2024-12-24 11:00:00,117.18,117.18,116.94,117.0,4172.0,115.6089,115.6089,115.3721,115.4313,4172.0
2024-12-24 11:05:00,117.0,117.05,116.9,117.03,3877.0,115.4313,115.4806,115.3327,115.4609,3877.0
2024-12-24 11:10:00,116.85,116.86,116.56,116.7,4893.0,115.2833,115.2932,114.9972,115.1353,4893.0
2024-12-24 11:15:00,116.61,116.65,116.53,116.55,15305.0,115.0465,115.086,114.9676,114.9874,15305.0
2024-12-24 11:20:00,116.55,116.74,116.55,116.71,6880.0,114.9874,115.1748,114.9874,115.1452,6880.0
2024-12-24 11:25:00,116.76,117.15,116.71,117.04,7542.0,115.1945,115.5793,115.1452,115.4708,7542.0
2024-12-24 11:30:00,117.08,117.2,117.04,117.17,2643.0,115.5102,115.6286,115.4708,115.599,2643.0
2024-12-24 11:35:00,117.11,117.33,117.11,117.25,6483.0,115.5398,115.7569,115.5398,115.678,6483.0
2024-12-24 11:40:00,117.28,117.37,117.16,117.32,6868.0,115.7076,115.7964,115.5892,115.747,6868.0
2024-12-24 11:45:00,117.38,117.38,117.25,117.26,3150.0,115.8062,115.8062,115.678,115.6878,3150.0
2024-12-24 11:50:00,117.2,117.31,116.99,117.09,7238.0,115.6286,115.7372,115.4215,115.5201,7238.0
2024-12-24 11:55:00,117.05,117.36,116.99,117.28,6793.0,115.4806,115.7865,115.4215,115.7076,6793.0
2024-12-24 12:00:00,117.28,117.56,117.27,117.43,9897.0,115.7076,115.9838,115.6977,115.8556,9897.0
2024-12-24 12:05:00,117.41,117.41,117.31,117.37,6255.0,115.8358,115.8358,115.7372,115.7964,6255.0
2024-12-24 12:10:00,117.4,117.46,117.29,117.41,7757.0,115.826,115.8851,115.7174,115.8358,7757.0
2024-12-24 12:15:00,117.5,117.68,117.49,117.56,6050.0,115.9246,116.1022,115.9147,115.9838,6050.0
2024-12-24 12:20:00,117.49,117.72,117.49,117.66,11077.0,115.9147,116.1417,115.9147,116.0825,11077.0
2024-12-24 12:25:00,117.72,117.87,117.65,117.83,15188.0,116.1417,116.2897,116.0726,116.2502,15188.0
2024-12-24 12:30:00,117.83,117.87,117.55,117.65,12604.0,116.2502,116.2897,115.9739,116.0726,12604.0
2024-12-24 12:35:00,117.66,117.74,117.58,117.72,9594.0,116.0825,116.1614,116.0035,116.1417,9594.0
2024-12-24 12:40:00,117.69,117.75,117.49,117.57,16174.0,116.1121,116.1713,115.9147,115.9937,16174.0
2024-12-24 12:45:00,117.56,117.76,117.52,117.76,15928.0,115.9838,116.1811,115.9443,116.1811,15928.0
2024-12-24 12:50:00,117.76,117.83,117.47,117.48,21817.0,116.1811,116.2502,115.895,115.9049,21817.0
2024-12-24 12:55:00,117.48,117.55,117.16,117.46,71599.0,115.9049,115.9739,115.5892,115.8851,71599.0
2024-12-26 09:30:00,116.72,116.75,115.74,116.11,28090.0,115.1551,115.1847,114.1882,114.5532,28090.0
2024-12-26 09:35:00,116.22,116.65,116.01,116.13,4933.0,114.6618,115.086,114.4546,114.573,4933.0
2024-12-26 09:40:00,116.36,116.9,116.36,116.66,1536.0,114.7999,115.3327,114.7999,115.0959,1536.0
2024-12-26 09:45:00,117.0,117.51,116.82,117.51,6670.0,115.4313,115.9345,115.2537,115.9345,6670.0
2024-12-26 09:50:00,117.39,117.41,116.87,117.23,4290.0,115.8161,115.8358,115.3031,115.6582,4290.0
2024-12-26 09:55:00,117.21,117.49,117.11,117.37,2734.0,115.6385,115.9147,115.5398,115.7964,2734.0
2024-12-26 10:00:00,117.32,117.71,117.3,117.46,2652.0,115.747,116.1318,115.7273,115.8851,2652.0
2024-12-26 10:05:00,117.5,117.56,117.35,117.5,5893.0,115.9246,115.9838,115.7766,115.9246,5893.0
2024-12-26 10:10:00,117.42,117.79,117.41,117.6,13858.0,115.8457,116.2107,115.8358,116.0233,13858.0
2024-12-26 10:15:00,117.69,118.0,117.45,117.84,15660.0,116.1121,116.4179,115.8753,116.2601,15660.0
2024-12-26 10:20:00,117.82,117.82,117.53,117.74,5230.0,116.2403,116.2403,115.9542,116.1614,5230.0
2024-12-26 10:25:00,117.66,117.7,117.28,117.37,8929.0,116.0825,116.1219,115.7076,115.7964,8929.0
2024-12-26 10:30:00,117.34,117.48,117.28,117.47,5765.0,115.7668,115.9049,115.7076,115.895,5765.0
2024-12-26 10:35:00,117.47,117.58,117.35,117.38,5486.0,115.895,116.0035,115.7766,115.8062,5486.0
2024-12-26 10:40:00,117.45,117.48,117.29,117.45,5561.0,115.8753,115.9049,115.7174,115.8753,5561.0
2024-12-26 10:45:00,117.4,117.63,117.29,117.47,5747.0,115.826,116.0529,115.7174,115.895,5747.0
2024-12-26 10:50:00,117.58,117.76,117.55,117.74,7683.0,116.0035,116.1811,115.9739,116.1614,7683.0
2024-12-26 10:55:00,117.68,118.16,117.56,118.16,24488.0,116.1022,116.5758,115.9838,116.5758,24488.0
2024-12-26 11:00:00,118.11,118.34,118.1,118.29,7145.0,116.5264,116.7534,116.5166,116.704,7145.0
2024-12-26 11:05:00,118.29,118.48,118.29,118.4,16005.0,116.704,116.8915,116.704,116.8125,16005.0
2024-12-26 11:10:00,118.41,118.58,118.35,118.5,7784.0,116.8224,116.9901,116.7632,116.9112,7784.0
2024-12-26 11:15:00,118.56,118.83,118.56,118.78,16312.0,116.9704,117.2368,116.9704,117.1875,16312.0
2024-12-26 11:20:00,118.83,118.89,118.66,118.76,7458.0,117.2368,117.296,117.0691,117.1677,7458.0
2024-12-26 11:25:00,118.71,118.71,118.65,118.71,2415.0,117.1184,117.1184,117.0592,117.1184,2415.0
2024-12-26 11:30:00,118.64,118.64,118.42,118.42,4225.0,117.0493,117.0493,116.8323,116.8323,4225.0
2024-12-26 11:35:00,118.47,118.54,118.37,118.47,4718.0,116.8816,116.9507,116.7829,116.8816,4718.0
2024-12-26 11:40:00,118.5,118.57,118.31,118.31,6311.0,116.9112,116.9803,116.7238,116.7238,6311.0
2024-12-26 11:45:00,118.37,118.58,118.34,118.47,7434.0,116.7829,116.9901,116.7534,116.8816,7434.0
2024-12-26 11:50:00,118.45,118.63,118.44,118.5,8444.0,116.8619,117.0395,116.852,116.9112,8444.0
2024-12-26 11:55:00,118.58,118.58,118.39,118.46,5564.0,116.9901,116.9901,116.8027,116.8717,5564.0
2024-12-26 12:00:00,118.44,118.52,118.28,118.28,7428.0,116.852,116.9309,116.6942,116.6942,7428.0
2024-12-26 12:05:00,118.36,118.36,118.18,118.18,2388.0,116.7731,116.7731,116.5955,116.5955,2388.0
2024-12-26 12:10:00,118.22,118.22,118.0,118.04,2050.0,116.635,116.635,116.4179,116.4574,2050.0
2024-12-26 12:15:00,118.0,118.1,118.0,118.1,7259.0,116.4179,116.5166,116.4179,116.5166,7259.0
2024-12-26 12:20:00,118.1,118.14,118.0,118.1,5852.0,116.5166,116.556,116.4179,116.5166,5852.0
2024-12-26 12:25:00,118.05,118.1,117.94,117.94,3814.0,116.4672,116.5166,116.3587,116.3587,3814.0
2024-12-26 12:30:00,117.88,117.96,117.77,117.96,5175.0,116.2995,116.3784,116.191,116.3784,5175.0
2024-12-26 12:35:00,117.92,117.94,117.85,117.94,2559.0,116.339,116.3587,116.2699,116.3587,2559.0
2024-12-26 12:40:00,117.86,117.94,117.85,117.94,2929.0,116.2798,116.3587,116.2699,116.3587,2929.0
2024-12-26 12:45:00,117.89,117.93,117.63,117.63,4522.0,116.3094,116.3488,116.0529,116.0529,4522.0
2024-12-26 12:50:00,117.63,117.73,117.61,117.64,3164.0,116.0529,116.1515,116.0331,116.0627,3164.0
2024-12-26 12:55:00,117.67,117.75,117.58,117.74,6914.0,116.0923,116.1713,116.0035,116.1614,6914.0
2024-12-26 13:00:00,117.74,118.19,117.69,118.17,14096.0,116.1614,116.6054,116.1121,116.5856,14096.0
2024-12-26 13:05:00,118.23,118.4,118.13,118.35,8708.0,116.6448,116.8125,116.5462,116.7632,8708.0
2024-12-26 13:10:00,118.35,118.46,118.3,118.41,8665.0,116.7632,116.8717,116.7139,116.8224,8665.0
2024-12-26 13:15:00,118.45,118.49,118.26,118.46,19280.0,116.8619,116.9013,116.6744,116.8717,19280.0
2024-12-26 13:20:00,118.53,118.53,118.37,118.37,1934.0,116.9408,116.9408,116.7829,116.7829,1934.0
2024-12-26 13:25:00,118.37,118.46,118.21,118.24,5282.0,116.7829,116.8717,116.6251,116.6547,5282.0
2024-12-26 13:30:00,118.26,118.33,118.1,118.11,5537.0,116.6744,116.7435,116.5166,116.5264,5537.0
2024-12-26 13:35:00,118.1,118.29,118.1,118.21,10565.0,116.5166,116.704,116.5166,116.6251,10565.0
2024-12-26 13:40:00,118.2,118.27,118.01,118.11,23361.0,116.6152,116.6843,116.4278,116.5264,23361.0
2024-12-26 13:45:00,118.11,118.31,118.11,118.31,5255.0,116.5264,116.7238,116.5264,116.7238,5255.0
2024-12-26 13:50:00,118.23,118.3,118.2,118.29,5251.0,116.6448,116.7139,116.6152,116.704,5251.0
2024-12-26 13:55:00,118.25,118.29,118.18,118.21,5436.0,116.6646,116.704,116.5955,116.6251,5436.0
2024-12-26 14:00:00,118.17,118.26,118.04,118.19,7954.0,116.5856,116.6744,116.4574,116.6054,7954.0
2024-12-26 14:05:00,118.22,118.25,118.11,118.18,3162.0,116.635,116.6646,116.5264,116.5955,3162.0
2024-12-26 14:10:00,118.18,118.21,118.16,118.18,1600.0,116.5955,116.6251,116.5758,116.5955,1600.0
2024-12-26 14:15:00,118.19,118.27,118.14,118.23,4374.0,116.6054,116.6843,116.556,116.6448,4374.0
2024-12-26 14:20:00,118.27,118.27,118.14,118.22,5848.0,116.6843,116.6843,116.556,116.635,5848.0
2024-12-26 14:25:00,118.26,118.3,118.2,118.29,5811.0,116.6744,116.7139,116.6152,116.704,5811.0
2024-12-26 14:30:00,118.28,118.33,118.17,118.18,6837.0,116.6942,116.7435,116.5856,116.5955,6837.0
2024-12-26 14:35:00,118.21,118.35,118.19,118.33,5312.0,116.6251,116.7632,116.6054,116.7435,5312.0
2024-12-26 14:40:00,118.26,118.34,118.2,118.28,4986.0,116.6744,116.7534,116.6152,116.6942,4986.0
2024-12-26 14:45:00,118.24,118.28,118.14,118.15,4958.0,116.6547,116.6942,116.556,116.5659,4958.0
2024-12-26 14:50:00,118.13,118.18,118.1,118.13,3579.0,116.5462,116.5955,116.5166,116.5462,3579.0
2024-12-26 14:55:00,118.12,118.19,118.1,118.17,11430.0,116.5363,116.6054,116.5166,116.5856,11430.0
2024-12-26 15:00:00,118.2,118.3,118.11,118.3,11773.0,116.6152,116.7139,116.5264,116.7139,11773.0
2024-12-26 15:05:00,118.31,118.46,118.25,118.41,7954.0,116.7238,116.8717,116.6646,116.8224,7954.0
2024-12-26 15:10:00,118.38,118.45,118.33,118.39,10087.0,116.7928,116.8619,116.7435,116.8027,10087.0
2024-12-26 15:15:00,118.38,118.46,118.3,118.42,12788.0,116.7928,116.8717,116.7139,116.8323,12788.0
2024-12-26 15:20:00,118.42,118.65,118.41,118.63,10517.0,116.8323,117.0592,116.8224,117.0395,10517.0
2024-12-26 15:25:00,118.67,118.84,118.63,118.8,9038.0,117.0789,117.2466,117.0395,117.2072,9038.0
2024-12-26 15:30:00,118.8,118.8,118.6,118.72,8189.0,117.2072,117.2072,117.0099,117.1283,8189.0
2024-12-26 15:35:00,118.72,118.9,118.65,118.88,13152.0,117.1283,117.3058,117.0592,117.2861,13152.0
2024-12-26 15:40:00,118.9,118.95,118.67,118.78,23953.0,117.3058,117.3552,117.0789,117.1875,23953.0
2024-12-26 15:45:00,118.77,118.84,118.68,118.75,23341.0,117.1776,117.2466,117.0888,117.1579,23341.0
2024-12-26 15:50:00,118.78,118.97,118.74,118.86,27723.0,117.1875,117.3749,117.148,117.2664,27723.0
2024-12-26 15:55:00,118.89,119.06,118.63,118.65,139639.0,117.296,117.4637,117.0395,117.0592,139639.0
2024-12-27 09:30:00,118.09,118.74,117.45,118.63,17878.0,116.5067,117.148,115.8753,117.0395,17878.0
2024-12-27 09:35:00,118.49,119.17,118.41,119.17,11270.0,116.9013,117.5722,116.8224,117.5722,11270.0
2024-12-27 09:40:00,119.34,119.73,119.32,119.51,4442.0,117.7399,118.1247,117.7202,117.9077,4442.0
2024-12-27 09:45:00,119.62,120.31,119.42,119.98,16446.0,118.0162,118.6969,117.8189,118.3714,16446.0
2024-12-27 09:50:00,120.09,120.09,119.8,119.97,6655.0,118.4799,118.4799,118.1938,118.3615,6655.0
2024-12-27 09:55:00,119.79,119.94,119.33,119.37,5132.0,118.1839,118.3319,117.7301,117.7695,5132.0
2024-12-27 10:00:00,119.33,119.37,118.53,118.53,7572.0,117.7301,117.7695,116.9408,116.9408,7572.0
2024-12-27 10:05:00,118.51,118.76,118.31,118.59,19153.0,116.9211,117.1677,116.7238,117.0,19153.0
2024-12-27 10:10:00,118.77,118.77,118.0,118.0,7258.0,117.1776,117.1776,116.4179,116.4179,7258.0
2024-12-27 10:15:00,118.15,118.23,117.9,118.01,8529.0,116.5659,116.6448,116.3192,116.4278,8529.0
2024-12-27 10:20:00,117.92,118.22,117.81,118.08,9643.0,116.339,116.635,116.2305,116.4968,9643.0
2024-12-27 10:25:00,118.06,118.16,117.89,117.97,12311.0,116.4771,116.5758,116.3094,116.3883,12311.0
2024-12-27 10:30:00,117.88,117.98,117.66,117.89,2707.0,116.2995,116.3982,116.0825,116.3094,2707.0
2024-12-27 10:35:00,117.92,118.1,117.91,117.99,6837.0,116.339,116.5166,116.3291,116.408,6837.0
2024-12-27 10:40:00,117.99,118.44,117.99,118.42,5254.0,116.408,116.852,116.408,116.8323,5254.0
2024-12-27 10:45:00,118.51,118.66,118.35,118.47,4170.0,116.9211,117.0691,116.7632,116.8816,4170.0
2024-12-27 10:50:00,118.55,118.59,118.3,118.44,11209.0,116.9605,117.0,116.7139,116.852,11209.0
2024-12-27 10:55:00,118.44,118.44,118.12,118.26,6001.0,116.852,116.852,116.5363,116.6744,6001.0
2024-12-27 11:00:00,118.22,118.33,117.9,117.91,14786.0,116.635,116.7435,116.3192,116.3291,14786.0
2024-12-27 11:05:00,118.05,118.1,117.96,117.96,4700.0,116.4672,116.5166,116.3784,116.3784,4700.0
2024-12-27 11:10:00,117.94,118.07,117.76,117.76,9482.0,116.3587,116.487,116.1811,116.1811,9482.0
2024-12-27 11:15:00,117.77,117.97,117.75,117.83,4970.0,116.191,116.3883,116.1713,116.2502,4970.0
2024-12-27 11:20:00,117.83,118.04,117.82,117.91,5740.0,116.2502,116.4574,116.2403,116.3291,5740.0
2024-12-27 11:25:00,117.98,118.19,117.85,118.03,14978.0,116.3982,116.6054,116.2699,116.4475,14978.0
2024-12-27 11:30:00,118.13,118.14,117.92,117.92,4682.0,116.5462,116.556,116.339,116.339,4682.0
2024-12-27 11:35:00,117.89,118.19,117.83,118.11,5963.0,116.3094,116.6054,116.2502,116.5264,5963.0
2024-12-27 11:40:00,118.05,118.16,117.84,117.84,4867.0,116.4672,116.5758,116.2601,116.2601,4867.0
2024-12-27 11:45:00,117.97,117.97,117.66,117.73,14437.0,116.3883,116.3883,116.0825,116.1515,14437.0
2024-12-27 11:50:00,117.73,117.73,117.35,117.51,8048.0,116.1515,116.1515,115.7766,115.9345,8048.0
2024-12-27 11:55:00,117.51,117.67,117.49,117.59,5413.0,115.9345,116.0923,115.9147,116.0134,5413.0
2024-12-27 12:00:00,117.59,117.71,117.42,117.42,5280.0,116.0134,116.1318,115.8457,115.8457,5280.0
2024-12-27 12:05:00,117.5,117.51,117.15,117.26,9767.0,115.9246,115.9345,115.5793,115.6878,9767.0
2024-12-27 12:10:00,117.34,117.39,117.12,117.22,5361.0,115.7668,115.8161,115.5497,115.6484,5361.0
2024-12-27 12:15:00,117.33,117.33,117.19,117.29,4627.0,115.7569,115.7569,115.6188,115.7174,4627.0
2024-12-27 12:20:00,117.2,117.24,116.97,117.03,6623.0,115.6286,115.6681,115.4017,115.4609,6623.0
2024-12-27 12:25:00,117.03,117.08,116.84,117.0,14510.0,115.4609,115.5102,115.2735,115.4313,14510.0
2024-12-27 12:30:00,117.02,117.22,116.9,117.19,12316.0,115.451,115.6484,115.3327,115.6188,12316.0
2024-12-27 12:35:00,117.12,117.17,116.76,116.76,5320.0,115.5497,115.599,115.1945,115.1945,5320.0
2024-12-27 12:40:00,116.81,116.99,116.73,116.74,5353.0,115.2439,115.4215,115.1649,115.1748,5353.0
2024-12-27 12:45:00,116.79,116.89,116.73,116.8,3954.0,115.2241,115.3228,115.1649,115.234,3954.0
2024-12-27 12:50:00,116.8,117.02,116.73,117.02,7912.0,115.234,115.451,115.1649,115.451,7912.0
2024-12-27 12:55:00,116.95,117.07,116.93,116.96,3900.0,115.382,115.5004,115.3623,115.3919,3900.0
2024-12-27 13:00:00,116.95,117.21,116.93,117.21,6236.0,115.382,115.6385,115.3623,115.6385,6236.0
2024-12-27 13:05:00,117.23,117.28,117.09,117.15,5863.0,115.6582,115.7076,115.5201,115.5793,5863.0
2024-12-27 13:10:00,117.15,117.24,117.1,117.18,4489.0,115.5793,115.6681,115.53,115.6089,4489.0
2024-12-27 13:15:00,117.18,117.23,116.98,116.98,3935.0,115.6089,115.6582,115.4116,115.4116,3935.0
2024-12-27 13:20:00,117.05,117.12,117.0,117.09,5946.0,115.4806,115.5497,115.4313,115.5201,5946.0
2024-12-27 13:25:00,117.09,117.19,117.05,117.16,4764.0,115.5201,115.6188,115.4806,115.5892,4764.0
2024-12-27 13:30:00,117.05,117.24,117.04,117.24,3137.0,115.4806,115.6681,115.4708,115.6681,3137.0
2024-12-27 13:35:00,117.22,117.28,117.19,117.28,1970.0,115.6484,115.7076,115.6188,115.7076,1970.0
2024-12-27 13:40:00,117.24,117.3,117.17,117.17,3304.0,115.6681,115.7273,115.599,115.599,3304.0
2024-12-27 13:45:00,117.24,117.25,117.07,117.25,7667.0,115.6681,115.678,115.5004,115.678,7667.0
2024-12-27 13:50:00,117.26,117.36,117.23,117.33,2851.0,115.6878,115.7865,115.6582,115.7569,2851.0
2024-12-27 13:55:00,117.31,117.5,117.3,117.44,3831.0,115.7372,115.9246,115.7273,115.8654,3831.0
2024-12-27 14:00:00,117.43,117.43,117.23,117.24,3200.0,115.8556,115.8556,115.6582,115.6681,3200.0
2024-12-27 14:05:00,117.28,117.48,117.27,117.48,4345.0,115.7076,115.9049,115.6977,115.9049,4345.0
2024-12-27 14:10:00,117.43,117.6,117.42,117.47,11574.0,115.8556,116.0233,115.8457,115.895,11574.0
2024-12-27 14:15:00,117.45,117.71,117.45,117.71,7618.0,115.8753,116.1318,115.8753,116.1318,7618.0
2024-12-27 14:20:00,117.69,117.72,117.6,117.67,6883.0,116.1121,116.1417,116.0233,116.0923,6883.0
2024-12-27 14:25:00,117.67,117.7,117.54,117.6,6239.0,116.0923,116.1219,115.9641,116.0233,6239.0
2024-12-27 14:30:00,117.55,117.57,117.43,117.48,9702.0,115.9739,115.9937,115.8556,115.9049,9702.0
2024-12-27 14:35:00,117.53,117.59,117.43,117.46,5187.0,115.9542,116.0134,115.8556,115.8851,5187.0
2024-12-27 14:40:00,117.53,117.6,117.47,117.55,5545.0,115.9542,116.0233,115.895,115.9739,5545.0
2024-12-27 14:45:00,117.61,117.7,117.56,117.66,2587.0,116.0331,116.1219,115.9838,116.0825,2587.0
2024-12-27 14:50:00,117.64,117.73,117.6,117.69,4115.0,116.0627,116.1515,116.0233,116.1121,4115.0
2024-12-27 14:55:00,117.73,117.83,117.7,117.73,5730.0,116.1515,116.2502,116.1219,116.1515,5730.0
2024-12-27 15:00:00,117.78,117.78,117.6,117.63,4878.0,116.2009,116.2009,116.0233,116.0529,4878.0
2024-12-27 15:05:00,117.63,117.68,117.38,117.68,5499.0,116.0529,116.1022,115.8062,116.1022,5499.0
2024-12-27 15:10:00,117.64,117.67,117.44,117.44,3697.0,116.0627,116.0923,115.8654,115.8654,3697.0
2024-12-27 15:15:00,117.42,117.49,117.28,117.44,8598.0,115.8457,115.9147,115.7076,115.8654,8598.0
2024-12-27 15:20:00,117.41,117.41,117.27,117.31,7425.0,115.8358,115.8358,115.6977,115.7372,7425.0
2024-12-27 15:25:00,117.31,117.41,117.15,117.19,6174.0,115.7372,115.8358,115.5793,115.6188,6174.0
2024-12-27 15:30:00,117.15,117.17,117.06,117.09,6561.0,115.5793,115.599,115.4905,115.5201,6561.0
2024-12-27 15:35:00,117.09,117.12,116.92,117.0,8645.0,115.5201,115.5497,115.3524,115.4313,8645.0
2024-12-27 15:40:00,117.06,117.06,116.74,116.86,8390.0,115.4905,115.4905,115.1748,115.2932,8390.0
2024-12-27 15:45:00,116.84,117.0,116.74,116.98,12468.0,115.2735,115.4313,115.1748,115.4116,12468.0
2024-12-27 15:50:00,117.0,117.4,116.94,117.34,20007.0,115.4313,115.826,115.3721,115.7668,20007.0
2024-12-27 15:55:00,117.34,117.44,117.16,117.34,79431.0,115.7668,115.8654,115.5892,115.7668,79431.0
2024-12-30 09:30:00,116.73,116.73,115.8,116.46,25672.0,115.1649,115.1649,114.2474,114.8986,25672.0
2024-12-30 09:35:00,116.21,116.31,115.51,115.56,8951.0,114.6519,114.7506,113.9613,114.0106,8951.0
2024-12-30 09:40:00,115.78,116.0,115.4,115.99,8102.0,114.2277,114.4447,113.8528,114.4349,8102.0
2024-12-30 09:45:00,115.97,116.16,115.68,115.75,6303.0,114.4151,114.6026,114.129,114.1981,6303.0
2024-12-30 09:50:00,115.64,116.0,115.58,116.0,8808.0,114.0896,114.4447,114.0304,114.4447,8808.0
2024-12-30 09:55:00,116.05,116.12,115.83,115.83,11525.0,114.4941,114.5631,114.277,114.277,11525.0
2024-12-30 10:00:00,115.91,116.23,115.75,115.91,15292.0,114.3559,114.6716,114.1981,114.3559,15292.0
2024-12-30 10:05:00,116.07,116.33,115.81,115.92,11147.0,114.5138,114.7703,114.2573,114.3658,11147.0
2024-12-30 10:10:00,115.96,115.98,115.58,115.58,6814.0,114.4053,114.425,114.0304,114.0304,6814.0
2024-12-30 10:15:00,115.58,115.63,115.36,115.36,9727.0,114.0304,114.0797,113.8133,113.8133,9727.0
2024-12-30 10:20:00,115.42,115.6,115.28,115.39,10795.0,113.8725,114.0501,113.7344,113.8429,10795.0
2024-12-30 10:25:00,115.42,115.72,115.3,115.38,5571.0,113.8725,114.1685,113.7541,113.833,5571.0
2024-12-30 10:30:00,115.36,115.49,115.31,115.39,3505.0,113.8133,113.9416,113.764,113.8429,3505.0
2024-12-30 10:35:00,115.27,115.53,115.18,115.53,7607.0,113.7245,113.981,113.6357,113.981,7607.0
2024-12-30 10:40:00,115.42,115.62,115.41,115.58,3708.0,113.8725,114.0698,113.8626,114.0304,3708.0
2024-12-30 10:45:00,115.46,115.61,115.25,115.25,3080.0,113.912,114.06,113.7048,113.7048,3080.0
2024-12-30 10:50:00,115.37,115.53,115.28,115.47,5108.0,113.8232,113.981,113.7344,113.9218,5108.0
2024-12-30 10:55:00,115.44,115.81,115.44,115.74,3771.0,113.8922,114.2573,113.8922,114.1882,3771.0
2024-12-30 11:00:00,115.76,115.84,115.6,115.82,3750.0,114.2079,114.2869,114.0501,114.2671,3750.0
2024-12-30 11:05:00,115.86,116.1,115.86,116.09,4831.0,114.3066,114.5434,114.3066,114.5335,4831.0
2024-12-30 11:10:00,116.08,116.27,116.04,116.25,6327.0,114.5237,114.7111,114.4842,114.6914,6327.0
2024-12-30 11:15:00,116.25,116.3,116.06,116.06,7210.0,114.6914,114.7407,114.5039,114.5039,7210.0
2024-12-30 11:20:00,116.11,116.12,115.91,115.92,3062.0,114.5532,114.5631,114.3559,114.3658,3062.0
2024-12-30 11:25:00,115.85,116.04,115.82,115.96,5035.0,114.2967,114.4842,114.2671,114.4053,5035.0
2024-12-30 11:30:00,116.0,116.03,115.91,116.03,5545.0,114.4447,114.4743,114.3559,114.4743,5545.0
2024-12-30 11:35:00,116.0,116.18,116.0,116.15,4454.0,114.4447,114.6223,114.4447,114.5927,4454.0
2024-12-30 11:40:00,116.22,116.71,116.21,116.6,5795.0,114.6618,115.1452,114.6519,115.0367,5795.0
2024-12-30 11:45:00,116.54,116.6,116.22,116.22,8680.0,114.9775,115.0367,114.6618,114.6618,8680.0
2024-12-30 11:50:00,116.18,116.34,116.14,116.28,11882.0,114.6223,114.7802,114.5828,114.721,11882.0
2024-12-30 11:55:00,116.28,116.46,116.27,116.36,4468.0,114.721,114.8986,114.7111,114.7999,4468.0
2024-12-30 12:00:00,116.34,116.59,116.34,116.57,3665.0,114.7802,115.0268,114.7802,115.0071,3665.0
2024-12-30 12:05:00,116.6,116.6,116.5,116.52,2481.0,115.0367,115.0367,114.938,114.9578,2481.0
2024-12-30 12:10:00,116.47,116.62,116.42,116.42,8926.0,114.9084,115.0564,114.8591,114.8591,8926.0
2024-12-30 12:15:00,116.44,116.46,116.35,116.35,5387.0,114.8788,114.8986,114.79,114.79,5387.0
2024-12-30 12:20:00,116.4,116.55,116.39,116.41,8654.0,114.8394,114.9874,114.8295,114.8492,8654.0
2024-12-30 12:25:00,116.38,116.52,116.34,116.41,5381.0,114.8196,114.9578,114.7802,114.8492,5381.0
2024-12-30 12:30:00,116.38,116.5,116.34,116.47,3743.0,114.8196,114.938,114.7802,114.9084,3743.0
2024-12-30 12:35:00,116.47,116.6,116.38,116.4,6365.0,114.9084,115.0367,114.8196,114.8394,6365.0
2024-12-30 12:40:00,116.47,116.52,116.39,116.39,8760.0,114.9084,114.9578,114.8295,114.8295,8760.0
2024-12-30 12:45:00,116.35,116.46,116.28,116.42,3884.0,114.79,114.8986,114.721,114.8591,3884.0
2024-12-30 12:50:00,116.43,116.49,116.38,116.45,4701.0,114.869,114.9282,114.8196,114.8887,4701.0
2024-12-30 12:55:00,116.44,116.51,116.22,116.49,12896.0,114.8788,114.9479,114.6618,114.9282,12896.0
2024-12-30 13:00:00,116.44,116.44,116.3,116.4,2022.0,114.8788,114.8788,114.7407,114.8394,2022.0
2024-12-30 13:05:00,116.37,116.59,116.37,116.59,1301.0,114.8098,115.0268,114.8098,115.0268,1301.0
2024-12-30 13:10:00,116.6,116.6,116.48,116.48,5584.0,115.0367,115.0367,114.9183,114.9183,5584.0
2024-12-30 13:15:00,116.56,116.56,116.16,116.27,6370.0,114.9972,114.9972,114.6026,114.7111,6370.0
2024-12-30 13:20:00,116.37,116.37,116.2,116.28,4229.0,114.8098,114.8098,114.642,114.721,4229.0
2024-12-30 13:25:00,116.27,116.28,116.06,116.19,8620.0,114.7111,114.721,114.5039,114.6322,8620.0
2024-12-30 13:30:00,116.22,116.55,116.19,116.5,6295.0,114.6618,114.9874,114.6322,114.938,6295.0
2024-12-30 13:35:00,116.53,116.58,116.42,116.55,5476.0,114.9676,115.0169,114.8591,114.9874,5476.0
2024-12-30 13:40:00,116.48,116.55,116.41,116.47,5038.0,114.9183,114.9874,114.8492,114.9084,5038.0
2024-12-30 13:45:00,116.47,116.47,116.16,116.23,22779.0,114.9084,114.9084,114.6026,114.6716,22779.0
2024-12-30 13:50:00,116.3,116.4,116.28,116.38,3414.0,114.7407,114.8394,114.721,114.8196,3414.0
2024-12-30 13:55:00,116.4,116.45,116.28,116.32,8999.0,114.8394,114.8887,114.721,114.7604,8999.0
2024-12-30 14:00:00,116.36,116.38,116.25,116.25,2748.0,114.7999,114.8196,114.6914,114.6914,2748.0
2024-12-30 14:05:00,116.24,116.28,116.05,116.13,6202.0,114.6815,114.721,114.4941,114.573,6202.0
2024-12-30 14:10:00,116.17,116.17,115.93,115.97,18661.0,114.6124,114.6124,114.3757,114.4151,18661.0
2024-12-30 14:15:00,115.98,116.08,115.96,116.0,4083.0,114.425,114.5237,114.4053,114.4447,4083.0
2024-12-30 14:20:00,115.96,115.97,115.76,115.84,2698.0,114.4053,114.4151,114.2079,114.2869,2698.0
2024-12-30 14:25:00,115.82,115.92,115.8,115.91,7747.0,114.2671,114.3658,114.2474,114.3559,7747.0
2024-12-30 14:30:00,115.84,116.04,115.84,115.95,6137.0,114.2869,114.4842,114.2869,114.3954,6137.0
2024-12-30 14:35:00,115.99,116.05,115.91,116.05,7045.0,114.4349,114.4941,114.3559,114.4941,7045.0
2024-12-30 14:40:00,116.09,116.17,116.01,116.12,5082.0,114.5335,114.6124,114.4546,114.5631,5082.0
2024-12-30 14:45:00,116.15,116.18,116.09,116.11,9940.0,114.5927,114.6223,114.5335,114.5532,9940.0
2024-12-30 14:50:00,116.12,116.25,116.12,116.24,3547.0,114.5631,114.6914,114.5631,114.6815,3547.0
2024-12-30 14:55:00,116.24,116.32,116.17,116.17,7314.0,114.6815,114.7604,114.6124,114.6124,7314.0
2024-12-30 15:00:00,116.13,116.2,115.94,115.94,8487.0,114.573,114.642,114.3855,114.3855,8487.0
2024-12-30 15:05:00,115.92,116.13,115.92,116.01,3091.0,114.3658,114.573,114.3658,114.4546,3091.0
2024-12-30 15:10:00,116.09,116.21,116.04,116.17,5920.0,114.5335,114.6519,114.4842,114.6124,5920.0
2024-12-30 15:15:00,116.15,116.34,116.08,116.34,3553.0,114.5927,114.7802,114.5237,114.7802,3553.0
2024-12-30 15:20:00,116.33,116.41,116.28,116.35,6983.0,114.7703,114.8492,114.721,114.79,6983.0
2024-12-30 15:25:00,116.34,116.44,116.22,116.28,9837.0,114.7802,114.8788,114.6618,114.721,9837.0
2024-12-30 15:30:00,116.3,116.3,116.15,116.17,5971.0,114.7407,114.7407,114.5927,114.6124,5971.0
2024-12-30 15:35:00,116.2,116.2,115.98,116.07,7489.0,114.642,114.642,114.425,114.5138,7489.0
2024-12-30 15:40:00,116.06,116.14,115.94,116.14,5821.0,114.5039,114.5828,114.3855,114.5828,5821.0
2024-12-30 15:45:00,116.13,116.31,116.13,116.2,8649.0,114.573,114.7506,114.573,114.642,8649.0
2024-12-30 15:50:00,116.22,116.33,116.0,116.0,12188.0,114.6618,114.7703,114.4447,114.4447,12188.0
2024-12-30 15:55:00,115.97,116.05,115.77,115.83,79779.0,114.4151,114.4941,114.2178,114.277,79779.0
2024-12-31 09:30:00,115.97,116.6,115.69,116.15,27359.0,114.9543,115.5788,114.6768,115.1327,27359.0
2024-12-31 09:35:00,116.2,117.1,116.08,117.06,33084.0,115.1823,116.0744,115.0633,116.0348,33084.0
2024-12-31 09:40:00,116.82,116.83,116.26,116.71,6421.0,115.7969,115.8068,115.2418,115.6878,6421.0
2024-12-31 09:45:00,116.77,117.26,116.62,117.07,11379.0,115.7473,116.233,115.5986,116.0447,11379.0
2024-12-31 09:50:00,116.98,117.1,116.69,116.8,11990.0,115.9555,116.0744,115.668,115.777,11990.0
2024-12-31 09:55:00,116.98,117.21,116.82,117.0,8842.0,115.9555,116.1835,115.7969,115.9753,8842.0
2024-12-31 10:00:00,117.18,117.3,116.84,116.84,6309.0,116.1537,116.2727,115.8167,115.8167,6309.0
2024-12-31 10:05:00,116.83,117.32,116.8,117.13,17242.0,115.8068,116.2925,115.777,116.1042,17242.0
2024-12-31 10:10:00,117.15,117.24,117.03,117.19,6728.0,116.124,116.2132,116.005,116.1636,6728.0
2024-12-31 10:15:00,117.23,117.25,117.1,117.13,4393.0,116.2033,116.2231,116.0744,116.1042,4393.0
2024-12-31 10:20:00,117.05,117.5,117.03,117.36,5176.0,116.0249,116.4709,116.005,116.3321,5176.0
2024-12-31 10:25:00,117.43,117.54,117.16,117.32,9131.0,116.4015,116.5106,116.1339,116.2925,9131.0
2024-12-31 10:30:00,117.37,117.37,116.9,116.91,4181.0,116.3421,116.3421,115.8762,115.8861,4181.0
2024-12-31 10:35:00,116.97,117.33,116.91,117.33,9871.0,115.9456,116.3024,115.8861,116.3024,9871.0
2024-12-31 10:40:00,117.33,117.33,116.95,116.95,5343.0,116.3024,116.3024,115.9257,115.9257,5343.0
2024-12-31 10:45:00,116.97,117.0,116.81,116.94,3926.0,115.9456,115.9753,115.787,115.9158,3926.0
2024-12-31 10:50:00,117.0,117.1,116.79,116.8,10527.0,115.9753,116.0744,115.7671,115.777,10527.0
2024-12-31 10:55:00,116.79,116.81,116.67,116.7,2727.0,115.7671,115.787,115.6482,115.6779,2727.0
2024-12-31 11:00:00,116.75,116.75,116.48,116.48,3103.0,115.7275,115.7275,115.4598,115.4598,3103.0
2024-12-31 11:05:00,116.58,116.69,116.49,116.54,3481.0,115.559,115.668,115.4698,115.5193,3481.0
2024-12-31 11:10:00,116.6,116.65,116.43,116.43,7089.0,115.5788,115.6284,115.4103,115.4103,7089.0
2024-12-31 11:15:00,116.46,116.83,116.4,116.82,25393.0,115.44,115.8068,115.3805,115.7969,25393.0
2024-12-31 11:20:00,116.71,116.82,116.67,116.82,4482.0,115.6878,115.7969,115.6482,115.7969,4482.0
2024-12-31 11:25:00,116.81,116.81,116.67,116.68,7322.0,115.787,115.787,115.6482,115.6581,7322.0
2024-12-31 11:30:00,116.68,116.76,116.62,116.76,8878.0,115.6581,115.7374,115.5986,115.7374,8878.0
2024-12-31 11:35:00,116.82,116.93,116.78,116.83,4193.0,115.7969,115.9059,115.7572,115.8068,4193.0
2024-12-31 11:40:00,116.76,116.97,116.7,116.91,2847.0,115.7374,115.9456,115.6779,115.8861,2847.0
2024-12-31 11:45:00,116.91,116.97,116.64,116.75,7159.0,115.8861,115.9456,115.6184,115.7275,7159.0
2024-12-31 11:50:00,116.76,116.76,116.55,116.75,5656.0,115.7374,115.7374,115.5292,115.7275,5656.0
2024-12-31 11:55:00,116.66,116.74,116.62,116.67,3073.0,115.6383,115.7176,115.5986,115.6482,3073.0
2024-12-31 12:00:00,116.63,116.75,116.57,116.75,9440.0,115.6085,115.7275,115.5491,115.7275,9440.0
2024-12-31 12:05:00,116.79,116.8,116.68,116.68,3344.0,115.7671,115.777,115.6581,115.6581,3344.0
2024-12-31 12:10:00,116.73,116.77,116.51,116.59,6909.0,115.7077,115.7473,115.4896,115.5689,6909.0
2024-12-31 12:15:00,116.5,116.75,116.34,116.75,10954.0,115.4797,115.7275,115.3211,115.7275,10954.0
2024-12-31 12:20:00,116.72,116.77,116.56,116.71,5997.0,115.6977,115.7473,115.5391,115.6878,5997.0
2024-12-31 12:25:00,116.72,116.73,116.64,116.64,3697.0,115.6977,115.7077,115.6184,115.6184,3697.0
2024-12-31 12:30:00,116.66,116.68,116.51,116.61,4494.0,115.6383,115.6581,115.4896,115.5887,4494.0
2024-12-31 12:35:00,116.62,116.8,116.62,116.71,3802.0,115.5986,115.777,115.5986,115.6878,3802.0
2024-12-31 12:40:00,116.73,116.74,116.6,116.73,4652.0,115.7077,115.7176,115.5788,115.7077,4652.0
2024-12-31 12:45:00,116.73,116.86,116.73,116.83,5056.0,115.7077,115.8365,115.7077,115.8068,5056.0
2024-12-31 12:50:00,116.83,116.87,116.7,116.87,5408.0,115.8068,115.8464,115.6779,115.8464,5408.0
2024-12-31 12:55:00,116.86,116.98,116.82,116.97,3174.0,115.8365,115.9555,115.7969,115.9456,3174.0
2024-12-31 13:00:00,116.97,116.98,116.89,116.93,2554.0,115.9456,115.9555,115.8663,115.9059,2554.0
2024-12-31 13:05:00,116.94,117.02,116.84,116.93,6740.0,115.9158,115.9951,115.8167,115.9059,6740.0
2024-12-31 13:10:00,116.93,116.99,116.88,116.99,3859.0,115.9059,115.9654,115.8563,115.9654,3859.0
2024-12-31 13:15:00,116.93,116.93,116.85,116.89,6223.0,115.9059,115.9059,115.8266,115.8663,6223.0
2024-12-31 13:20:00,116.89,116.89,116.52,116.52,4680.0,115.8663,115.8663,115.4995,115.4995,4680.0
2024-12-31 13:25:00,116.52,116.56,116.37,116.43,5656.0,115.4995,115.5391,115.3508,115.4103,5656.0
2024-12-31 13:30:00,116.43,116.7,116.37,116.7,4292.0,115.4103,115.6779,115.3508,115.6779,4292.0
2024-12-31 13:35:00,116.7,116.7,116.52,116.57,4401.0,115.6779,115.6779,115.4995,115.5491,4401.0
2024-12-31 13:40:00,116.66,116.82,116.65,116.77,3801.0,115.6383,115.7969,115.6284,115.7473,3801.0
2024-12-31 13:45:00,116.83,116.84,116.7,116.76,4229.0,115.8068,115.8167,115.6779,115.7374,4229.0
2024-12-31 13:50:00,116.75,116.84,116.72,116.78,3142.0,115.7275,115.8167,115.6977,115.7572,3142.0
2024-12-31 13:55:00,116.74,116.78,116.51,116.52,3638.0,115.7176,115.7572,115.4896,115.4995,3638.0
2024-12-31 14:00:00,116.5,116.57,116.35,116.49,7450.0,115.4797,115.5491,115.331,115.4698,7450.0
2024-12-31 14:05:00,116.52,116.74,116.5,116.69,2355.0,115.4995,115.7176,115.4797,115.668,2355.0
2024-12-31 14:10:00,116.74,116.95,116.74,116.95,3184.0,115.7176,115.9257,115.7176,115.9257,3184.0
2024-12-31 14:15:00,116.92,116.96,116.62,116.63,4610.0,115.896,115.9356,115.5986,115.6085,4610.0
2024-12-31 14:20:00,116.69,116.99,116.65,116.88,4176.0,115.668,115.9654,115.6284,115.8563,4176.0
2024-12-31 14:25:00,116.99,117.09,116.93,116.98,3797.0,115.9654,116.0645,115.9059,115.9555,3797.0
2024-12-31 14:30:00,116.87,116.93,116.81,116.93,3959.0,115.8464,115.9059,115.787,115.9059,3959.0
2024-12-31 14:35:00,116.98,116.98,116.82,116.92,4044.0,115.9555,115.9555,115.7969,115.896,4044.0
2024-12-31 14:40:00,116.93,117.0,116.85,116.9,3900.0,115.9059,115.9753,115.8266,115.8762,3900.0
2024-12-31 14:45:00,116.98,117.04,116.85,117.02,4914.0,115.9555,116.0149,115.8266,115.9951,4914.0
2024-12-31 14:50:00,117.02,117.25,117.02,117.17,5553.0,115.9951,116.2231,115.9951,116.1438,5553.0
2024-12-31 14:55:00,117.14,117.35,117.12,117.25,5888.0,116.1141,116.3222,116.0942,116.2231,5888.0
2024-12-31 15:00:00,117.22,117.33,117.14,117.25,6739.0,116.1934,116.3024,116.1141,116.2231,6739.0
2024-12-31 15:05:00,117.29,117.6,117.25,117.49,4978.0,116.2628,116.57,116.2231,116.461,4978.0
2024-12-31 15:10:00,117.48,117.52,117.2,117.23,7405.0,116.4511,116.4907,116.1735,116.2033,7405.0
2024-12-31 15:15:00,117.23,117.5,117.2,117.42,9209.0,116.2033,116.4709,116.1735,116.3916,9209.0
2024-12-31 15:20:00,117.51,117.68,117.41,117.42,10464.0,116.4808,116.6493,116.3817,116.3916,10464.0
2024-12-31 15:25:00,117.37,117.59,117.33,117.38,11851.0,116.3421,116.5601,116.3024,116.352,11851.0
2024-12-31 15:30:00,117.28,117.43,117.22,117.28,9202.0,116.2528,116.4015,116.1934,116.2528,9202.0
2024-12-31 15:35:00,117.36,117.47,117.08,117.09,6247.0,116.3321,116.4412,116.0546,116.0645,6247.0
2024-12-31 15:40:00,117.07,117.07,116.84,116.9,5362.0,116.0447,116.0447,115.8167,115.8762,5362.0
2024-12-31 15:45:00,116.89,117.02,116.79,117.02,7137.0,115.8663,115.9951,115.7671,115.9951,7137.0
2024-12-31 15:50:00,117.06,117.06,116.85,116.85,15304.0,116.0348,116.0348,115.8266,115.8266,15304.0
2024-12-31 15:55:00,116.83,116.86,116.53,116.75,75083.0,115.8068,115.8365,115.5094,115.7275,75083.0
2025-01-02 09:30:00,117.8,118.36,117.5,118.14,32319.0,116.7683,117.3234,116.4709,117.1053,32319.0
2025-01-02 09:35:00,118.03,118.18,117.66,118.18,9309.0,116.9963,117.145,116.6295,117.145,9309.0
2025-01-02 09:40:00,117.96,118.3,117.82,118.2,5952.0,116.9269,117.2639,116.7881,117.1648,5952.0
2025-01-02 09:45:00,118.27,118.69,118.11,118.38,5330.0,117.2342,117.6505,117.0756,117.3432,5330.0
2025-01-02 09:50:00,118.32,118.34,117.75,117.81,8846.0,117.2837,117.3036,116.7187,116.7782,8846.0
2025-01-02 09:55:00,117.85,117.89,117.31,117.6,29548.0,116.8178,116.8575,116.2826,116.57,29548.0
2025-01-02 10:00:00,117.57,117.59,117.12,117.43,6455.0,116.5403,116.5601,116.0942,116.4015,6455.0
2025-01-02 10:05:00,117.32,117.5,117.21,117.39,16764.0,116.2925,116.4709,116.1835,116.3619,16764.0
2025-01-02 10:10:00,117.31,117.44,117.14,117.44,4113.0,116.2826,116.4114,116.1141,116.4114,4113.0
2025-01-02 10:15:00,117.44,117.79,117.44,117.64,7311.0,116.4114,116.7584,116.4114,116.6097,7311.0
2025-01-02 10:20:00,117.64,117.65,117.11,117.11,5026.0,116.6097,116.6196,116.0843,116.0843,5026.0
2025-01-02 10:25:00,117.21,117.25,117.06,117.16,6681.0,116.1835,116.2231,116.0348,116.1339,6681.0
2025-01-02 10:30:00,117.16,117.24,117.01,117.13,2777.0,116.1339,116.2132,115.9852,116.1042,2777.0
2025-01-02 10:35:00,117.02,117.25,116.95,116.95,5323.0,115.9951,116.2231,115.9257,115.9257,5323.0
2025-01-02 10:40:00,116.96,117.0,116.84,117.0,4500.0,115.9356,115.9753,115.8167,115.9753,4500.0
2025-01-02 10:45:00,117.0,117.06,116.84,117.06,2813.0,115.9753,116.0348,115.8167,116.0348,2813.0
2025-01-02 10:50:00,117.09,117.24,117.06,117.13,2517.0,116.0645,116.2132,116.0348,116.1042,2517.0
2025-01-02 10:55:00,117.2,117.24,116.99,117.0,3813.0,116.1735,116.2132,115.9654,115.9753,3813.0
2025-01-02 11:00:00,117.05,117.11,116.5,116.5,12364.0,116.0249,116.0843,115.4797,115.4797,12364.0
2025-01-02 11:05:00,116.56,116.56,116.39,116.5,3017.0,115.5391,115.5391,115.3706,115.4797,3017.0
2025-01-02 11:10:00,116.5,116.57,116.34,116.48,8941.0,115.4797,115.5491,115.3211,115.4598,8941.0
2025-01-02 11:15:00,116.52,116.6,116.43,116.6,6245.0,115.4995,115.5788,115.4103,115.5788,6245.0
2025-01-02 11:20:00,116.63,116.63,116.45,116.48,3468.0,115.6085,115.6085,115.4301,115.4598,3468.0
2025-01-02 11:25:00,116.48,116.74,116.42,116.7,7046.0,115.4598,115.7176,115.4004,115.6779,7046.0
2025-01-02 11:30:00,116.74,116.74,116.57,116.57,3875.0,115.7176,115.7176,115.5491,115.5491,3875.0
2025-01-02 11:35:00,116.62,116.84,116.62,116.76,5029.0,115.5986,115.8167,115.5986,115.7374,5029.0
2025-01-02 11:40:00,116.79,116.93,116.74,116.75,3522.0,115.7671,115.9059,115.7176,115.7275,3522.0
2025-01-02 11:45:00,116.74,116.75,116.56,116.57,2408.0,115.7176,115.7275,115.5391,115.5491,2408.0
2025-01-02 11:50:00,116.51,116.66,116.45,116.47,3378.0,115.4896,115.6383,115.4301,115.4499,3378.0
2025-01-02 11:55:00,116.47,116.56,116.36,116.42,2892.0,115.4499,115.5391,115.3409,115.4004,2892.0
2025-01-02 12:00:00,116.45,116.61,116.45,116.45,8033.0,115.4301,115.5887,115.4301,115.4301,8033.0
2025-01-02 12:05:00,116.47,116.57,116.39,116.57,3131.0,115.4499,115.5491,115.3706,115.5491,3131.0
2025-01-02 12:10:00,116.5,116.63,116.5,116.63,2627.0,115.4797,115.6085,115.4797,115.6085,2627.0
2025-01-02 12:15:00,116.59,116.6,116.45,116.45,2746.0,115.5689,115.5788,115.4301,115.4301,2746.0
2025-01-02 12:20:00,116.44,116.44,116.18,116.21,3319.0,115.4202,115.4202,115.1625,115.1922,3319.0
2025-01-02 12:25:00,116.22,116.29,115.91,115.91,6571.0,115.2021,115.2715,114.8948,114.8948,6571.0
2025-01-02 12:30:00,115.91,115.92,115.54,115.6,34696.0,114.8948,114.9047,114.5281,114.5876,34696.0
2025-01-02 12:35:00,115.64,115.64,115.31,115.44,4722.0,114.6272,114.6272,114.3001,114.429,4722.0
2025-01-02 12:40:00,115.35,115.53,115.35,115.46,4601.0,114.3397,114.5182,114.3397,114.4488,4601.0
2025-01-02 12:45:00,115.42,115.54,115.41,115.43,6494.0,114.4091,114.5281,114.3992,114.419,6494.0
2025-01-02 12:50:00,115.43,115.8,115.41,115.71,9218.0,114.419,114.7858,114.3992,114.6966,9218.0
2025-01-02 12:55:00,115.71,115.79,115.67,115.75,9670.0,114.6966,114.7759,114.6569,114.7362,9670.0
2025-01-02 13:00:00,115.67,115.67,115.4,115.42,5204.0,114.6569,114.6569,114.3893,114.4091,5204.0
2025-01-02 13:05:00,115.46,115.54,115.35,115.43,4469.0,114.4488,114.5281,114.3397,114.419,4469.0
2025-01-02 13:10:00,115.37,115.37,115.11,115.13,3991.0,114.3596,114.3596,114.1018,114.1217,3991.0
2025-01-02 13:15:00,115.12,115.18,115.04,115.05,6495.0,114.1118,114.1712,114.0325,114.0424,6495.0
2025-01-02 13:20:00,115.16,115.25,115.03,115.04,6858.0,114.1514,114.2406,114.0225,114.0325,6858.0
2025-01-02 13:25:00,115.0,115.3,115.0,115.29,8350.0,113.9928,114.2902,113.9928,114.2803,8350.0
2025-01-02 13:30:00,115.28,115.29,114.9,114.98,9975.0,114.2704,114.2803,113.8937,113.973,9975.0
2025-01-02 13:35:00,114.98,115.09,114.9,114.97,8473.0,113.973,114.082,113.8937,113.9631,8473.0
2025-01-02 13:40:00,114.9,114.92,114.71,114.89,12482.0,113.8937,113.9135,113.7053,113.8838,12482.0
2025-01-02 13:45:00,114.83,114.92,114.68,114.83,12189.0,113.8243,113.9135,113.6756,113.8243,12189.0
2025-01-02 13:50:00,114.87,114.9,114.65,114.65,2997.0,113.8639,113.8937,113.6459,113.6459,2997.0
2025-01-02 13:55:00,114.65,115.06,114.65,115.06,7972.0,113.6459,114.0523,113.6459,114.0523,7972.0
2025-01-02 14:00:00,115.02,115.22,114.99,115.19,5139.0,114.0126,114.2109,113.9829,114.1811,5139.0
2025-01-02 14:05:00,115.21,115.24,115.04,115.06,7573.0,114.201,114.2307,114.0325,114.0523,7573.0
2025-01-02 14:10:00,115.06,115.12,114.94,114.94,3249.0,114.0523,114.1118,113.9333,113.9333,3249.0
2025-01-02 14:15:00,114.97,114.97,114.67,114.79,5014.0,113.9631,113.9631,113.6657,113.7846,5014.0
2025-01-02 14:20:00,114.74,115.0,114.71,115.0,6049.0,113.7351,113.9928,113.7053,113.9928,6049.0
2025-01-02 14:25:00,115.0,115.16,114.97,115.11,21424.0,113.9928,114.1514,113.9631,114.1018,21424.0
2025-01-02 14:30:00,115.09,115.09,114.84,114.9,6004.0,114.082,114.082,113.8342,113.8937,6004.0
2025-01-02 14:35:00,114.94,114.95,114.62,114.95,12431.0,113.9333,113.9432,113.6161,113.9432,12431.0
2025-01-02 14:40:00,114.99,115.13,114.9,114.9,6703.0,113.9829,114.1217,113.8937,113.8937,6703.0
2025-01-02 14:45:00,114.89,114.96,114.76,114.89,3850.0,113.8838,113.9532,113.7549,113.8838,3850.0
2025-01-02 14:50:00,114.89,115.05,114.85,115.0,3182.0,113.8838,114.0424,113.8441,113.9928,3182.0
2025-01-02 14:55:00,114.99,114.99,114.74,114.74,3797.0,113.9829,113.9829,113.7351,113.7351,3797.0
2025-01-02 15:00:00,114.81,115.02,114.8,115.02,3010.0,113.8045,114.0126,113.7946,114.0126,3010.0
2025-01-02 15:05:00,115.11,115.11,114.92,114.93,5741.0,114.1018,114.1018,113.9135,113.9234,5741.0
2025-01-02 15:10:00,114.96,115.08,114.92,114.98,3458.0,113.9532,114.0721,113.9135,113.973,3458.0
2025-01-02 15:15:00,115.0,115.09,114.92,115.04,7162.0,113.9928,114.082,113.9135,114.0325,7162.0
2025-01-02 15:20:00,115.03,115.15,114.97,115.05,9849.0,114.0225,114.1415,113.9631,114.0424,9849.0
2025-01-02 15:25:00,115.09,115.28,115.09,115.14,7615.0,114.082,114.2704,114.082,114.1316,7615.0
2025-01-02 15:30:00,115.08,115.15,114.93,115.02,4205.0,114.0721,114.1415,113.9234,114.0126,4205.0
2025-01-02 15:35:00,114.96,114.97,114.72,114.9,12546.0,113.9532,113.9631,113.7153,113.8937,12546.0
2025-01-02 15:40:00,114.92,114.96,114.82,114.83,9228.0,113.9135,113.9532,113.8144,113.8243,9228.0
2025-01-02 15:45:00,114.84,115.01,114.75,115.01,9573.0,113.8342,114.0027,113.745,114.0027,9573.0
2025-01-02 15:50:00,114.98,115.02,114.69,114.7,48978.0,113.973,114.0126,113.6855,113.6954,48978.0
2025-01-02 15:55:00,114.65,114.69,114.38,114.5,97244.0,113.6459,113.6855,113.3782,113.4972,97244.0
2025-01-03 09:30:00,114.86,115.73,114.75,115.5,30117.0,113.854,114.7164,113.745,114.4884,30117.0
2025-01-03 09:35:00,115.5,115.5,114.5,114.6,22838.0,114.4884,114.4884,113.4972,113.5963,22838.0
2025-01-03 09:40:00,114.44,114.5,113.84,114.01,16237.0,113.4377,113.4972,112.843,113.0115,16237.0
2025-01-03 09:45:00,113.94,113.99,113.19,113.23,30153.0,112.9421,112.9917,112.1987,112.2383,30153.0
2025-01-03 09:50:00,113.22,113.22,112.51,112.83,22046.0,112.2284,112.2284,111.5246,111.8418,22046.0
2025-01-03 09:55:00,112.98,113.07,112.71,112.88,18015.0,111.9905,112.0797,111.7229,111.8914,18015.0
2025-01-03 10:00:00,112.86,112.9,112.5,112.72,17308.0,111.8715,111.9112,111.5147,111.7328,17308.0
2025-01-03 10:05:00,112.73,113.62,112.72,113.16,7418.0,111.7427,112.6249,111.7328,112.1689,7418.0
2025-01-03 10:10:00,113.55,113.55,113.1,113.4,13809.0,112.5555,112.5555,112.1094,112.4068,13809.0
2025-01-03 10:15:00,113.38,113.42,113.22,113.29,22515.0,112.387,112.4266,112.2284,112.2978,22515.0
2025-01-03 10:20:00,113.31,113.49,113.14,113.45,6750.0,112.3176,112.496,112.1491,112.4564,6750.0
2025-01-03 10:25:00,113.35,113.57,113.26,113.47,8404.0,112.3573,112.5753,112.268,112.4762,8404.0
2025-01-03 10:30:00,113.4,113.62,113.31,113.62,17497.0,112.4068,112.6249,112.3176,112.6249,17497.0
2025-01-03 10:35:00,113.61,113.85,113.39,113.65,13760.0,112.615,112.8529,112.3969,112.6546,13760.0
2025-01-03 10:40:00,113.65,113.78,113.47,113.61,7831.0,112.6546,112.7835,112.4762,112.615,7831.0
2025-01-03 10:45:00,113.61,113.61,113.14,113.25,6744.0,112.615,112.615,112.1491,112.2581,6744.0
2025-01-03 10:50:00,113.28,113.37,113.1,113.19,11920.0,112.2879,112.3771,112.1094,112.1987,11920.0
2025-01-03 10:55:00,113.27,113.29,112.98,113.06,11444.0,112.278,112.2978,111.9905,112.0698,11444.0
2025-01-03 11:00:00,112.94,113.12,112.77,112.96,5581.0,111.9508,112.1293,111.7823,111.9707,5581.0
2025-01-03 11:05:00,112.96,112.96,112.67,112.7,7275.0,111.9707,111.9707,111.6832,111.713,7275.0
2025-01-03 11:10:00,112.7,112.78,112.55,112.7,4472.0,111.713,111.7923,111.5643,111.713,4472.0
2025-01-03 11:15:00,112.7,112.78,112.43,112.43,9641.0,111.713,111.7923,111.4453,111.4453,9641.0
2025-01-03 11:20:00,112.38,112.75,112.25,112.58,13901.0,111.3958,111.7625,111.2669,111.594,13901.0
2025-01-03 11:25:00,112.59,112.77,112.56,112.73,9325.0,111.6039,111.7823,111.5742,111.7427,9325.0
2025-01-03 11:30:00,112.8,113.01,112.77,112.82,10688.0,111.8121,112.0202,111.7823,111.8319,10688.0
2025-01-03 11:35:00,112.88,112.99,112.52,112.55,42914.0,111.8914,112.0004,111.5345,111.5643,42914.0
2025-01-03 11:40:00,112.53,112.75,112.46,112.65,5692.0,111.5444,111.7625,111.4751,111.6634,5692.0
2025-01-03 11:45:00,112.71,113.07,112.56,113.06,14853.0,111.7229,112.0797,111.5742,112.0698,14853.0
2025-01-03 11:50:00,113.03,113.42,113.02,113.41,11662.0,112.0401,112.4266,112.0301,112.4167,11662.0
2025-01-03 11:55:00,113.41,113.7,113.4,113.59,6379.0,112.4167,112.7042,112.4068,112.5952,6379.0
2025-01-03 12:00:00,113.79,114.06,113.77,114.01,16240.0,112.7934,113.061,112.7736,113.0115,16240.0
2025-01-03 12:05:00,114.02,114.54,114.0,114.5,10906.0,113.0214,113.5368,113.0016,113.4972,10906.0
2025-01-03 12:10:00,114.53,114.63,114.46,114.53,8701.0,113.5269,113.626,113.4575,113.5269,8701.0
2025-01-03 12:15:00,114.53,114.65,114.33,114.36,5852.0,113.5269,113.6459,113.3287,113.3584,5852.0
2025-01-03 12:20:00,114.3,114.58,114.25,114.58,9617.0,113.2989,113.5765,113.2494,113.5765,9617.0
2025-01-03 12:25:00,114.56,114.58,114.25,114.25,4785.0,113.5567,113.5765,113.2494,113.2494,4785.0
2025-01-03 12:30:00,114.28,114.58,114.28,114.58,5554.0,113.2791,113.5765,113.2791,113.5765,5554.0
2025-01-03 12:35:00,114.54,114.58,114.15,114.33,4367.0,113.5368,113.5765,113.1503,113.3287,4367.0
2025-01-03 12:40:00,114.34,114.63,114.27,114.42,15629.0,113.3386,113.626,113.2692,113.4179,15629.0
2025-01-03 12:45:00,114.45,114.54,114.32,114.54,9022.0,113.4476,113.5368,113.3188,113.5368,9022.0
2025-01-03 12:50:00,114.52,114.6,114.42,114.45,6845.0,113.517,113.5963,113.4179,113.4476,6845.0
2025-01-03 12:55:00,114.45,114.54,114.45,114.5,2781.0,113.4476,113.5368,113.4476,113.4972,2781.0
2025-01-03 13:00:00,114.48,114.51,114.39,114.43,6741.0,113.4774,113.5071,113.3881,113.4278,6741.0
2025-01-03 13:05:00,114.43,114.51,114.31,114.44,9558.0,113.4278,113.5071,113.3089,113.4377,9558.0
2025-01-03 13:10:00,114.45,114.62,114.45,114.6,6262.0,113.4476,113.6161,113.4476,113.5963,6262.0
2025-01-03 13:15:00,114.63,114.64,114.53,114.64,6449.0,113.626,113.636,113.5269,113.636,6449.0
2025-01-03 13:20:00,114.6,114.71,114.6,114.65,4904.0,113.5963,113.7053,113.5963,113.6459,4904.0
2025-01-03 13:25:00,114.65,114.97,114.65,114.91,6226.0,113.6459,113.9631,113.6459,113.9036,6226.0
2025-01-03 13:30:00,114.91,114.99,114.81,114.9,6331.0,113.9036,113.9829,113.8045,113.8937,6331.0
2025-01-03 13:35:00,114.85,115.07,114.78,114.88,4841.0,113.8441,114.0622,113.7747,113.8739,4841.0
2025-01-03 13:40:00,114.98,115.08,114.82,114.91,6891.0,113.973,114.0721,113.8144,113.9036,6891.0
2025-01-03 13:45:00,114.92,114.98,114.87,114.98,1909.0,113.9135,113.973,113.8639,113.973,1909.0
2025-01-03 13:50:00,114.92,114.98,114.85,114.94,6555.0,113.9135,113.973,113.8441,113.9333,6555.0
2025-01-03 13:55:00,114.94,115.08,114.91,115.01,7589.0,113.9333,114.0721,113.9036,114.0027,7589.0
2025-01-03 14:00:00,114.95,115.11,114.95,115.11,5042.0,113.9432,114.1018,113.9432,114.1018,5042.0
2025-01-03 14:05:00,115.07,115.21,115.06,115.19,5192.0,114.0622,114.201,114.0523,114.1811,5192.0
2025-01-03 14:10:00,115.19,115.48,115.02,115.44,15988.0,114.1811,114.4686,114.0126,114.429,15988.0
2025-01-03 14:15:00,115.41,115.54,115.4,115.48,8812.0,114.3992,114.5281,114.3893,114.4686,8812.0
2025-01-03 14:20:00,115.5,115.56,115.35,115.56,9747.0,114.4884,114.5479,114.3397,114.5479,9747.0
2025-01-03 14:25:00,115.5,115.74,115.42,115.74,20520.0,114.4884,114.7263,114.4091,114.7263,20520.0
2025-01-03 14:30:00,115.75,115.9,115.73,115.79,10975.0,114.7362,114.8849,114.7164,114.7759,10975.0
2025-01-03 14:35:00,115.76,115.84,115.72,115.76,15959.0,114.7462,114.8255,114.7065,114.7462,15959.0
2025-01-03 14:40:00,115.74,115.87,115.66,115.76,13280.0,114.7263,114.8552,114.647,114.7462,13280.0
2025-01-03 14:45:00,115.73,115.82,115.67,115.72,2838.0,114.7164,114.8056,114.6569,114.7065,2838.0
2025-01-03 14:50:00,115.67,115.79,115.6,115.75,11383.0,114.6569,114.7759,114.5876,114.7362,11383.0
2025-01-03 14:55:00,115.73,115.77,115.66,115.76,5027.0,114.7164,114.7561,114.647,114.7462,5027.0
2025-01-03 15:00:00,115.76,115.76,115.59,115.67,10657.0,114.7462,114.7462,114.5776,114.6569,10657.0
2025-01-03 15:05:00,115.77,115.84,115.71,115.75,9637.0,114.7561,114.8255,114.6966,114.7362,9637.0
2025-01-03 15:10:00,115.75,115.87,115.72,115.86,6745.0,114.7362,114.8552,114.7065,114.8453,6745.0
2025-01-03 15:15:00,115.82,115.92,115.75,115.92,8615.0,114.8056,114.9047,114.7362,114.9047,8615.0
2025-01-03 15:20:00,115.92,116.07,115.8,116.02,8149.0,114.9047,115.0534,114.7858,115.0039,8149.0
2025-01-03 15:25:00,115.95,115.98,115.7,115.79,8764.0,114.9345,114.9642,114.6867,114.7759,8764.0
2025-01-03 15:30:00,115.7,115.74,115.55,115.59,12225.0,114.6867,114.7263,114.538,114.5776,12225.0
2025-01-03 15:35:00,115.57,115.68,115.51,115.63,8950.0,114.5578,114.6669,114.4983,114.6173,8950.0
2025-01-03 15:40:00,115.63,115.7,115.42,115.59,12491.0,114.6173,114.6867,114.4091,114.5776,12491.0
2025-01-03 15:45:00,115.59,115.81,115.53,115.79,30366.0,114.5776,114.7957,114.5182,114.7759,30366.0
2025-01-03 15:50:00,115.75,115.81,115.33,115.35,36127.0,114.7362,114.7957,114.3199,114.3397,36127.0
2025-01-03 15:55:00,115.34,115.79,115.33,115.47,167619.0,114.3298,114.7759,114.3199,114.4587,167619.0
2025-01-06 09:30:00,118.25,119.78,118.02,118.97,94480.0,117.2143,118.7309,116.9864,117.928,94480.0
2025-01-06 09:35:00,118.91,119.16,118.64,118.98,52799.0,117.8686,118.1164,117.6009,117.9379,52799.0
2025-01-06 09:40:00,118.9,119.86,118.83,119.77,24318.0,117.8587,118.8102,117.7893,118.721,24318.0
2025-01-06 09:45:00,119.78,120.07,119.51,119.69,23504.0,118.7309,119.0184,118.4633,118.6417,23504.0
2025-01-06 09:50:00,119.76,119.83,119.4,119.8,12079.0,118.7111,118.7805,118.3543,118.7508,12079.0
2025-01-06 09:55:00,119.84,120.14,119.83,120.06,14632.0,118.7904,119.0878,118.7805,119.0085,14632.0
2025-01-06 10:00:00,120.06,120.3,119.83,119.93,24676.0,119.0085,119.2464,118.7805,118.8796,24676.0
2025-01-06 10:05:00,120.02,120.31,119.82,120.25,34186.0,118.9688,119.2563,118.7706,119.1968,34186.0
2025-01-06 10:10:00,120.25,120.52,120.15,120.45,39372.0,119.1968,119.4645,119.0977,119.3951,39372.0
2025-01-06 10:15:00,120.39,120.56,119.89,120.23,21490.0,119.3356,119.5041,118.84,119.177,21490.0
2025-01-06 10:20:00,120.2,120.33,119.98,120.33,12733.0,119.1473,119.2761,118.9292,119.2761,12733.0
2025-01-06 10:25:00,120.33,121.0,120.29,120.96,23916.0,119.2761,119.9403,119.2365,119.9006,23916.0
2025-01-06 10:30:00,120.92,121.42,120.84,121.23,31223.0,119.861,120.3566,119.7817,120.1682,31223.0
2025-01-06 10:35:00,121.23,121.23,120.25,120.41,20057.0,120.1682,120.1682,119.1968,119.3554,20057.0
2025-01-06 10:40:00,120.42,120.62,120.0,120.2,17703.0,119.3653,119.5636,118.949,119.1473,17703.0
2025-01-06 10:45:00,120.16,120.26,119.93,119.96,7120.0,119.1076,119.2067,118.8796,118.9094,7120.0
2025-01-06 10:50:00,120.0,120.68,119.99,120.66,6858.0,118.949,119.6231,118.9391,119.6032,6858.0
2025-01-06 10:55:00,120.82,121.11,120.78,121.11,12680.0,119.7618,120.0493,119.7222,120.0493,12680.0
2025-01-06 11:00:00,121.11,121.19,120.72,120.81,10566.0,120.0493,120.1286,119.6627,119.7519,10566.0
2025-01-06 11:05:00,120.82,120.91,120.58,120.83,10108.0,119.7618,119.851,119.5239,119.7717,10108.0
2025-01-06 11:10:00,120.94,121.29,120.83,121.29,9378.0,119.8808,120.2277,119.7717,120.2277,9378.0
2025-01-06 11:15:00,121.28,121.36,121.18,121.3,18703.0,120.2178,120.2971,120.1187,120.2376,18703.0
2025-01-06 11:20:00,121.35,121.67,121.24,121.41,18828.0,120.2872,120.6044,120.1782,120.3467,18828.0
2025-01-06 11:25:00,121.41,121.46,121.15,121.34,16247.0,120.3467,120.3962,120.0889,120.2773,16247.0
2025-01-06 11:30:00,121.38,121.45,121.2,121.27,8417.0,120.3169,120.3863,120.1385,120.2079,8417.0
2025-01-06 11:35:00,121.26,121.35,121.16,121.3,7905.0,120.198,120.2872,120.0989,120.2376,7905.0
2025-01-06 11:40:00,121.35,121.42,121.18,121.23,8680.0,120.2872,120.3566,120.1187,120.1682,8680.0
2025-01-06 11:45:00,121.25,121.75,121.04,121.71,14155.0,120.1881,120.6837,119.9799,120.644,14155.0
2025-01-06 11:50:00,121.72,121.82,121.65,121.76,20355.0,120.654,120.7531,120.5846,120.6936,20355.0
2025-01-06 11:55:00,121.71,121.81,121.55,121.56,7286.0,120.644,120.7432,120.4854,120.4954,7286.0
2025-01-06 12:00:00,121.41,121.41,121.16,121.21,6936.0,120.3467,120.3467,120.0989,120.1484,6936.0
2025-01-06 12:05:00,121.16,121.24,121.02,121.22,8310.0,120.0989,120.1782,119.9601,120.1583,8310.0
2025-01-06 12:10:00,121.17,121.51,121.09,121.34,27065.0,120.1088,120.4458,120.0295,120.2773,27065.0
2025-01-06 12:15:00,121.42,121.47,121.22,121.23,11619.0,120.3566,120.4061,120.1583,120.1682,11619.0
2025-01-06 12:20:00,121.29,121.35,121.08,121.12,7001.0,120.2277,120.2872,120.0196,120.0592,7001.0
2025-01-06 12:25:00,121.12,121.16,120.89,121.01,12967.0,120.0592,120.0989,119.8312,119.9502,12967.0
2025-01-06 12:30:00,120.92,120.97,120.72,120.74,6117.0,119.861,119.9105,119.6627,119.6825,6117.0
2025-01-06 12:35:00,120.74,120.87,120.6,120.82,13374.0,119.6825,119.8114,119.5438,119.7618,13374.0
2025-01-06 12:40:00,120.82,120.9,120.58,120.63,14305.0,119.7618,119.8411,119.5239,119.5735,14305.0
2025-01-06 12:45:00,120.63,120.7,120.27,120.27,7798.0,119.5735,119.6429,119.2167,119.2167,7798.0
2025-01-06 12:50:00,120.36,120.36,120.27,120.32,3868.0,119.3059,119.3059,119.2167,119.2662,3868.0
2025-01-06 12:55:00,120.32,120.51,120.32,120.46,5235.0,119.2662,119.4545,119.2662,119.405,5235.0
2025-01-06 13:00:00,120.55,120.67,120.35,120.67,12877.0,119.4942,119.6131,119.296,119.6131,12877.0
2025-01-06 13:05:00,120.76,120.9,120.65,120.67,10174.0,119.7024,119.8411,119.5933,119.6131,10174.0
2025-01-06 13:10:00,120.6,120.82,120.43,120.82,6631.0,119.5438,119.7618,119.3753,119.7618,6631.0
2025-01-06 13:15:00,120.86,121.16,120.72,120.94,20620.0,119.8015,120.0989,119.6627,119.8808,20620.0
2025-01-06 13:20:00,120.99,121.05,120.8,120.8,5550.0,119.9303,119.9898,119.742,119.742,5550.0
2025-01-06 13:25:00,120.88,120.95,120.75,120.86,4819.0,119.8213,119.8907,119.6924,119.8015,4819.0
2025-01-06 13:30:00,120.78,120.86,120.59,120.72,5035.0,119.7222,119.8015,119.5338,119.6627,5035.0
2025-01-06 13:35:00,120.72,120.77,120.66,120.72,6705.0,119.6627,119.7123,119.6032,119.6627,6705.0
2025-01-06 13:40:00,120.72,120.74,120.47,120.62,12195.0,119.6627,119.6825,119.4149,119.5636,12195.0
2025-01-06 13:45:00,120.69,120.84,120.61,120.61,8350.0,119.633,119.7817,119.5537,119.5537,8350.0
2025-01-06 13:50:00,120.64,120.73,120.51,120.73,12233.0,119.5834,119.6726,119.4545,119.6726,12233.0
2025-01-06 13:55:00,120.75,120.86,120.72,120.82,7563.0,119.6924,119.8015,119.6627,119.7618,7563.0
2025-01-06 14:00:00,120.82,120.82,120.63,120.63,11361.0,119.7618,119.7618,119.5735,119.5735,11361.0
2025-01-06 14:05:00,120.59,120.76,120.53,120.72,7253.0,119.5338,119.7024,119.4744,119.6627,7253.0
2025-01-06 14:10:00,120.7,120.76,120.55,120.76,6692.0,119.6429,119.7024,119.4942,119.7024,6692.0
2025-01-06 14:15:00,120.74,120.79,120.69,120.69,7041.0,119.6825,119.7321,119.633,119.633,7041.0
2025-01-06 14:20:00,120.69,120.69,120.42,120.51,7017.0,119.633,119.633,119.3653,119.4545,7017.0
2025-01-06 14:25:00,120.55,120.56,120.44,120.45,2882.0,119.4942,119.5041,119.3852,119.3951,2882.0
2025-01-06 14:30:00,120.4,120.5,120.36,120.39,4399.0,119.3455,119.4446,119.3059,119.3356,4399.0
2025-01-06 14:35:00,120.4,120.4,120.15,120.36,10324.0,119.3455,119.3455,119.0977,119.3059,10324.0
2025-01-06 14:40:00,120.33,120.48,120.25,120.46,12349.0,119.2761,119.4248,119.1968,119.405,12349.0
2025-01-06 14:45:00,120.42,120.46,120.3,120.32,6316.0,119.3653,119.405,119.2464,119.2662,6316.0
2025-01-06 14:50:00,120.29,120.29,119.85,120.1,6240.0,119.2365,119.2365,118.8003,119.0481,6240.0
2025-01-06 14:55:00,120.11,120.13,119.97,119.98,17222.0,119.0581,119.0779,118.9193,118.9292,17222.0
2025-01-06 15:00:00,119.95,119.97,119.58,119.65,19592.0,118.8995,118.9193,118.5327,118.6021,19592.0
2025-01-06 15:05:00,119.62,119.76,119.51,119.75,13107.0,118.5723,118.7111,118.4633,118.7012,13107.0
2025-01-06 15:10:00,119.77,119.85,119.69,119.8,27487.0,118.721,118.8003,118.6417,118.7508,27487.0
2025-01-06 15:15:00,119.8,119.84,119.63,119.73,30837.0,118.7508,118.7904,118.5823,118.6814,30837.0
2025-01-06 15:20:00,119.74,120.0,119.71,120.0,14840.0,118.6913,118.949,118.6616,118.949,14840.0
2025-01-06 15:25:00,120.01,120.05,119.83,119.89,12226.0,118.9589,118.9986,118.7805,118.84,12226.0
2025-01-06 15:30:00,119.82,120.0,119.82,119.97,18506.0,118.7706,118.949,118.7706,118.9193,18506.0
2025-01-06 15:35:00,119.98,120.33,119.96,120.28,22444.0,118.9292,119.2761,118.9094,119.2266,22444.0
2025-01-06 15:40:00,120.3,120.4,120.2,120.4,23031.0,119.2464,119.3455,119.1473,119.3455,23031.0
2025-01-06 15:45:00,120.37,120.37,120.06,120.31,21702.0,119.3158,119.3158,119.0085,119.2563,21702.0
2025-01-06 15:50:00,120.26,120.4,120.13,120.23,39279.0,119.2067,119.3455,119.0779,119.177,39279.0
2025-01-06 15:55:00,120.2,120.67,120.2,120.65,205481.0,119.1473,119.6131,119.1473,119.5933,205481.0
2025-01-07 09:30:00,120.76,122.55,120.67,122.48,35037.0,119.7024,121.4767,119.6131,121.4073,35037.0
2025-01-07 09:35:00,122.5,122.5,121.89,122.08,17292.0,121.4271,121.4271,120.8225,121.0108,17292.0
2025-01-07 09:40:00,121.97,122.44,121.89,121.89,32808.0,120.9018,121.3676,120.8225,120.8225,32808.0
2025-01-07 09:45:00,121.96,122.74,121.76,122.51,18149.0,120.8919,121.665,120.6936,121.437,18149.0
2025-01-07 09:50:00,122.65,123.12,122.52,123.12,16201.0,121.5758,122.0417,121.4469,122.0417,16201.0
2025-01-07 09:55:00,123.14,123.45,122.96,123.43,24715.0,122.0615,122.3688,121.8831,122.349,24715.0
2025-01-07 10:00:00,123.18,123.24,122.19,122.5,28148.0,122.1012,122.1606,121.1198,121.4271,28148.0
2025-01-07 10:05:00,122.45,122.59,122.07,122.18,13175.0,121.3776,121.5163,121.0009,121.1099,13175.0
2025-01-07 10:10:00,122.18,122.25,121.97,122.12,12854.0,121.1099,121.1793,120.9018,121.0504,12854.0
2025-01-07 10:15:00,122.17,122.37,121.93,122.13,10922.0,121.1,121.2983,120.8621,121.0604,10922.0
2025-01-07 10:20:00,122.17,122.76,122.1,122.68,13697.0,121.1,121.6848,121.0306,121.6055,13697.0
2025-01-07 10:25:00,122.62,122.75,122.31,122.57,15655.0,121.5461,121.6749,121.2388,121.4965,15655.0
2025-01-07 10:30:00,122.68,122.73,122.29,122.47,8822.0,121.6055,121.6551,121.219,121.3974,8822.0
2025-01-07 10:35:00,122.5,122.67,121.31,121.56,13069.0,121.4271,121.5956,120.2475,120.4954,13069.0
2025-01-07 10:40:00,121.57,121.7,121.22,121.41,11792.0,120.5053,120.6341,120.1583,120.3467,11792.0
2025-01-07 10:45:00,121.41,121.41,121.19,121.34,7235.0,120.3467,120.3467,120.1286,120.2773,7235.0
2025-01-07 10:50:00,121.47,122.17,121.47,122.05,15666.0,120.4061,121.1,120.4061,120.9811,15666.0
2025-01-07 10:55:00,122.12,122.27,122.01,122.26,7973.0,121.0504,121.1991,120.9414,121.1892,7973.0
2025-01-07 11:00:00,122.3,122.6,122.3,122.56,12132.0,121.2289,121.5262,121.2289,121.4866,12132.0
2025-01-07 11:05:00,122.6,122.73,122.44,122.67,6402.0,121.5262,121.6551,121.3676,121.5956,6402.0
2025-01-07 11:10:00,122.67,122.7,122.51,122.59,5096.0,121.5956,121.6254,121.437,121.5163,5096.0
2025-01-07 11:15:00,122.59,122.68,122.34,122.41,13272.0,121.5163,121.6055,121.2685,121.3379,13272.0
2025-01-07 11:20:00,122.38,122.53,122.07,122.11,6249.0,121.3082,121.4569,121.0009,121.0405,6249.0
2025-01-07 11:25:00,122.13,122.62,122.12,122.59,6612.0,121.0604,121.5461,121.0504,121.5163,6612.0
2025-01-07 11:30:00,122.58,122.63,122.04,122.05,17234.0,121.5064,121.556,120.9711,120.9811,17234.0
2025-01-07 11:35:00,122.08,122.16,121.7,122.16,4393.0,121.0108,121.0901,120.6341,121.0901,4393.0
2025-01-07 11:40:00,122.09,122.13,121.9,121.92,1936.0,121.0207,121.0604,120.8324,120.8522,1936.0
2025-01-07 11:45:00,121.96,122.24,121.9,121.97,12137.0,120.8919,121.1694,120.8324,120.9018,12137.0
2025-01-07 11:50:00,121.98,121.98,121.65,121.65,13373.0,120.9117,120.9117,120.5846,120.5846,13373.0
2025-01-07 11:55:00,121.65,121.76,121.63,121.69,4316.0,120.5846,120.6936,120.5647,120.6242,4316.0
2025-01-07 12:00:00,121.67,121.85,121.56,121.6,11949.0,120.6044,120.7828,120.4954,120.535,11949.0
2025-01-07 12:05:00,121.65,121.67,121.31,121.36,4255.0,120.5846,120.6044,120.2475,120.2971,4255.0
2025-01-07 12:10:00,121.33,121.63,121.3,121.63,4776.0,120.2674,120.5647,120.2376,120.5647,4776.0
2025-01-07 12:15:00,121.64,121.99,121.6,121.99,10400.0,120.5747,120.9216,120.535,120.9216,10400.0
2025-01-07 12:20:00,121.95,122.04,121.82,121.89,17113.0,120.8819,120.9711,120.7531,120.8225,17113.0
2025-01-07 12:25:00,121.88,122.15,121.83,121.83,12063.0,120.8126,121.0802,120.763,120.763,12063.0
2025-01-07 12:30:00,121.86,121.93,121.72,121.74,6675.0,120.7927,120.8621,120.654,120.6738,6675.0
2025-01-07 12:35:00,121.77,121.77,121.49,121.52,4837.0,120.7035,120.7035,120.426,120.4557,4837.0
2025-01-07 12:40:00,121.48,121.48,121.31,121.37,4402.0,120.4161,120.4161,120.2475,120.307,4402.0
2025-01-07 12:45:00,121.37,121.49,121.32,121.33,4802.0,120.307,120.426,120.2575,120.2674,4802.0
2025-01-07 12:50:00,121.32,121.32,121.07,121.2,5490.0,120.2575,120.2575,120.0096,120.1385,5490.0
2025-01-07 12:55:00,121.33,121.35,121.13,121.23,3625.0,120.2674,120.2872,120.0691,120.1682,3625.0
2025-01-07 13:00:00,121.34,121.37,121.12,121.12,5350.0,120.2773,120.307,120.0592,120.0592,5350.0
2025-01-07 13:05:00,121.09,121.42,121.04,121.34,6273.0,120.0295,120.3566,119.9799,120.2773,6273.0
2025-01-07 13:10:00,121.42,121.48,121.32,121.34,5919.0,120.3566,120.4161,120.2575,120.2773,5919.0
2025-01-07 13:15:00,121.39,121.61,121.38,121.5,5213.0,120.3268,120.5449,120.3169,120.4359,5213.0
2025-01-07 13:20:00,121.62,121.73,121.55,121.72,5949.0,120.5548,120.6639,120.4854,120.654,5949.0
2025-01-07 13:25:00,121.72,121.83,121.7,121.73,3875.0,120.654,120.763,120.6341,120.6639,3875.0
2025-01-07 13:30:00,121.79,121.82,121.68,121.81,13227.0,120.7233,120.7531,120.6143,120.7432,13227.0
2025-01-07 13:35:00,121.77,121.88,121.55,121.63,9110.0,120.7035,120.8126,120.4854,120.5647,9110.0
2025-01-07 13:40:00,121.56,121.58,121.38,121.42,7487.0,120.4954,120.5152,120.3169,120.3566,7487.0
2025-01-07 13:45:00,121.45,121.62,121.26,121.46,29146.0,120.3863,120.5548,120.198,120.3962,29146.0
2025-01-07 13:50:00,121.46,121.6,121.39,121.4,10056.0,120.3962,120.535,120.3268,120.3368,10056.0
2025-01-07 13:55:00,121.4,121.57,121.38,121.46,6161.0,120.3368,120.5053,120.3169,120.3962,6161.0
2025-01-07 14:00:00,121.55,121.8,121.46,121.8,6715.0,120.4854,120.7333,120.3962,120.7333,6715.0
2025-01-07 14:05:00,121.78,121.86,121.72,121.84,1420.0,120.7134,120.7927,120.654,120.7729,1420.0
2025-01-07 14:10:00,121.77,122.12,121.77,122.12,4993.0,120.7035,121.0504,120.7035,121.0504,4993.0
2025-01-07 14:15:00,122.11,122.13,121.89,121.98,18450.0,121.0405,121.0604,120.8225,120.9117,18450.0
2025-01-07 14:20:00,121.99,122.02,121.76,121.87,9753.0,120.9216,120.9513,120.6936,120.8026,9753.0
2025-01-07 14:25:00,121.91,122.01,121.91,121.97,1678.0,120.8423,120.9414,120.8423,120.9018,1678.0
2025-01-07 14:30:00,121.97,122.07,121.91,122.07,7777.0,120.9018,121.0009,120.8423,121.0009,7777.0
2025-01-07 14:35:00,122.04,122.07,121.84,121.91,12916.0,120.9711,121.0009,120.7729,120.8423,12916.0
2025-01-07 14:40:00,121.87,121.97,121.81,121.95,6564.0,120.8026,120.9018,120.7432,120.8819,6564.0
2025-01-07 14:45:00,121.95,122.0,121.76,121.76,7381.0,120.8819,120.9315,120.6936,120.6936,7381.0
2025-01-07 14:50:00,121.74,121.84,121.7,121.83,7543.0,120.6738,120.7729,120.6341,120.763,7543.0
2025-01-07 14:55:00,121.79,121.79,121.45,121.57,9837.0,120.7233,120.7233,120.3863,120.5053,9837.0
2025-01-07 15:00:00,121.56,121.61,121.21,121.33,15058.0,120.4954,120.5449,120.1484,120.2674,15058.0
2025-01-07 15:05:00,121.35,121.35,121.12,121.12,16559.0,120.2872,120.2872,120.0592,120.0592,16559.0
2025-01-07 15:10:00,121.12,121.12,120.96,121.1,9773.0,120.0592,120.0592,119.9006,120.0394,9773.0
2025-01-07 15:15:00,121.11,121.19,121.02,121.05,15028.0,120.0493,120.1286,119.9601,119.9898,15028.0
2025-01-07 15:20:00,121.04,121.05,120.66,120.69,24330.0,119.9799,119.9898,119.6032,119.633,24330.0
2025-01-07 15:25:00,120.69,120.82,120.68,120.78,7875.0,119.633,119.7618,119.6231,119.7222,7875.0
2025-01-07 15:30:00,120.75,120.78,120.44,120.52,15109.0,119.6924,119.7222,119.3852,119.4645,15109.0
2025-01-07 15:35:00,120.52,120.53,120.24,120.48,27151.0,119.4645,119.4744,119.1869,119.4248,27151.0
2025-01-07 15:40:00,120.48,120.57,120.41,120.43,26425.0,119.4248,119.514,119.3554,119.3753,26425.0
2025-01-07 15:45:00,120.45,120.64,120.42,120.56,19034.0,119.3951,119.5834,119.3653,119.5041,19034.0
2025-01-07 15:50:00,120.6,121.23,120.57,121.12,61348.0,119.5438,120.1682,119.514,120.0592,61348.0
2025-01-07 15:55:00,121.11,121.47,121.07,121.27,181297.0,120.0493,120.4061,120.0096,120.2079,181297.0
2025-01-08 09:30:00,120.53,121.0,119.11,119.17,30512.0,119.4744,119.9403,118.0668,118.1263,30512.0
2025-01-08 09:35:00,119.21,119.23,118.54,118.79,20309.0,118.1659,118.1858,117.5018,117.7496,20309.0
2025-01-08 09:40:00,118.7,118.71,118.04,118.31,12342.0,117.6604,117.6703,117.0062,117.2738,12342.0
2025-01-08 09:45:00,118.17,119.23,118.17,118.98,10193.0,117.135,118.1858,117.135,117.9379,10193.0
2025-01-08 09:50:00,118.84,119.32,118.69,119.15,7396.0,117.7992,118.275,117.6505,118.1065,7396.0
2025-01-08 09:55:00,119.21,119.29,118.58,118.67,12665.0,118.1659,118.2452,117.5415,117.6307,12665.0
2025-01-08 10:00:00,118.65,119.37,118.64,119.01,17411.0,117.6108,118.3245,117.6009,117.9677,17411.0
2025-01-08 10:05:00,119.39,119.51,119.07,119.51,9383.0,118.3444,118.4633,118.0272,118.4633,9383.0
2025-01-08 10:10:00,119.4,119.41,118.96,118.96,10195.0,118.3543,118.3642,117.9181,117.9181,10195.0
2025-01-08 10:15:00,119.12,119.12,118.66,118.66,6145.0,118.0767,118.0767,117.6208,117.6208,6145.0
2025-01-08 10:20:00,118.76,118.97,118.66,118.75,5326.0,117.7199,117.928,117.6208,117.71,5326.0
2025-01-08 10:25:00,118.72,118.89,118.53,118.54,4599.0,117.6802,117.8487,117.4919,117.5018,4599.0
2025-01-08 10:30:00,118.61,118.65,118.19,118.19,15836.0,117.5712,117.6108,117.1549,117.1549,15836.0
2025-01-08 10:35:00,118.15,118.75,118.06,118.69,27807.0,117.1152,117.71,117.026,117.6505,27807.0
2025-01-08 10:40:00,118.54,118.54,118.04,118.34,9659.0,117.5018,117.5018,117.0062,117.3036,9659.0
2025-01-08 10:45:00,118.4,118.45,118.03,118.17,6228.0,117.363,117.4126,116.9963,117.135,6228.0
2025-01-08 10:50:00,118.12,118.47,118.11,118.31,4580.0,117.0855,117.4324,117.0756,117.2738,4580.0
2025-01-08 10:55:00,118.38,118.38,118.14,118.18,2985.0,117.3432,117.3432,117.1053,117.145,2985.0
2025-01-08 11:00:00,118.13,118.44,118.13,118.39,9250.0,117.0954,117.4027,117.0954,117.3531,9250.0
2025-01-08 11:05:00,118.39,118.75,118.38,118.66,7508.0,117.3531,117.71,117.3432,117.6208,7508.0
2025-01-08 11:10:00,118.75,118.82,118.58,118.81,11800.0,117.71,117.7794,117.5415,117.7694,11800.0
2025-01-08 11:15:00,118.73,118.74,118.43,118.53,4999.0,117.6901,117.7001,117.3928,117.4919,4999.0
2025-01-08 11:20:00,118.52,118.62,118.37,118.54,5322.0,117.482,117.5811,117.3333,117.5018,5322.0
2025-01-08 11:25:00,118.54,118.6,118.2,118.25,4698.0,117.5018,117.5613,117.1648,117.2143,4698.0
2025-01-08 11:30:00,118.21,118.31,118.13,118.27,6272.0,117.1747,117.2738,117.0954,117.2342,6272.0
2025-01-08 11:35:00,118.27,118.46,118.22,118.46,2555.0,117.2342,117.4225,117.1846,117.4225,2555.0
2025-01-08 11:40:00,118.45,118.5,118.28,118.46,6385.0,117.4126,117.4622,117.2441,117.4225,6385.0
2025-01-08 11:45:00,118.5,118.5,118.29,118.36,5290.0,117.4622,117.4622,117.254,117.3234,5290.0
2025-01-08 11:50:00,118.32,118.32,118.0,118.04,4281.0,117.2837,117.2837,116.9665,117.0062,4281.0
2025-01-08 11:55:00,118.01,118.16,117.93,118.09,2835.0,116.9764,117.1251,116.8971,117.0557,2835.0
2025-01-08 12:00:00,118.11,118.26,117.86,117.95,7302.0,117.0756,117.2243,116.8278,116.917,7302.0
2025-01-08 12:05:00,117.92,117.92,117.69,117.69,1596.0,116.8872,116.8872,116.6592,116.6592,1596.0
2025-01-08 12:10:00,117.78,117.82,117.67,117.71,6049.0,116.7485,116.7881,116.6394,116.6791,6049.0
2025-01-08 12:15:00,117.78,117.96,117.7,117.8,5954.0,116.7485,116.9269,116.6692,116.7683,5954.0
2025-01-08 12:20:00,117.78,117.79,117.66,117.66,2187.0,116.7485,116.7584,116.6295,116.6295,2187.0
2025-01-08 12:25:00,117.73,117.85,117.55,117.55,7491.0,116.6989,116.8178,116.5205,116.5205,7491.0
2025-01-08 12:30:00,117.58,117.72,117.47,117.47,5282.0,116.5502,116.689,116.4412,116.4412,5282.0
2025-01-08 12:35:00,117.51,117.55,117.18,117.26,3822.0,116.4808,116.5205,116.1537,116.233,3822.0
2025-01-08 12:40:00,117.26,117.38,117.21,117.29,5144.0,116.233,116.352,116.1835,116.2628,5144.0
2025-01-08 12:45:00,117.38,117.38,116.95,116.98,6367.0,116.352,116.352,115.9257,115.9555,6367.0
2025-01-08 12:50:00,116.93,117.24,116.92,117.23,7152.0,115.9059,116.2132,115.896,116.2033,7152.0
2025-01-08 12:55:00,117.21,117.27,117.06,117.07,3956.0,116.1835,116.2429,116.0348,116.0447,3956.0
2025-01-08 13:00:00,117.08,117.61,117.02,117.45,19614.0,116.0546,116.5799,115.9951,116.4213,19614.0
2025-01-08 13:05:00,117.45,117.63,117.36,117.61,8121.0,116.4213,116.5998,116.3321,116.5799,8121.0
2025-01-08 13:10:00,117.56,117.73,117.53,117.73,5645.0,116.5304,116.6989,116.5006,116.6989,5645.0
2025-01-08 13:15:00,117.74,117.91,117.73,117.78,11514.0,116.7088,116.8773,116.6989,116.7485,11514.0
2025-01-08 13:20:00,117.79,117.91,117.65,117.71,32844.0,116.7584,116.8773,116.6196,116.6791,32844.0
2025-01-08 13:25:00,117.71,118.14,117.63,118.07,18756.0,116.6791,117.1053,116.5998,117.0359,18756.0
2025-01-08 13:30:00,118.07,118.14,117.99,118.08,6811.0,117.0359,117.1053,116.9566,117.0458,6811.0
2025-01-08 13:35:00,118.12,118.2,118.01,118.17,2916.0,117.0855,117.1648,116.9764,117.135,2916.0
2025-01-08 13:40:00,118.21,118.36,118.08,118.32,8563.0,117.1747,117.3234,117.0458,117.2837,8563.0
2025-01-08 13:45:00,118.27,118.29,117.72,117.72,22405.0,117.2342,117.254,116.689,116.689,22405.0
2025-01-08 13:50:00,117.8,117.9,117.55,117.65,19729.0,116.7683,116.8674,116.5205,116.6196,19729.0
2025-01-08 13:55:00,117.59,117.8,117.58,117.79,1972.0,116.5601,116.7683,116.5502,116.7584,1972.0
2025-01-08 14:00:00,117.79,117.95,117.61,117.88,4485.0,116.7584,116.917,116.5799,116.8476,4485.0
2025-01-08 14:05:00,117.94,118.31,117.91,118.31,3954.0,116.9071,117.2738,116.8773,117.2738,3954.0
2025-01-08 14:10:00,118.22,118.31,117.95,117.96,9026.0,117.1846,117.2738,116.917,116.9269,9026.0
2025-01-08 14:15:00,117.98,118.32,117.98,118.32,6012.0,116.9467,117.2837,116.9467,117.2837,6012.0
2025-01-08 14:20:00,118.32,118.52,118.24,118.24,5264.0,117.2837,117.482,117.2044,117.2044,5264.0
2025-01-08 14:25:00,118.34,118.34,118.13,118.27,3611.0,117.3036,117.3036,117.0954,117.2342,3611.0
2025-01-08 14:30:00,118.12,118.18,117.75,117.82,6657.0,117.0855,117.145,116.7187,116.7881,6657.0
2025-01-08 14:35:00,117.82,117.9,117.72,117.72,6066.0,116.7881,116.8674,116.689,116.689,6066.0
2025-01-08 14:40:00,117.72,117.8,117.5,117.64,14709.0,116.689,116.7683,116.4709,116.6097,14709.0
2025-01-08 14:45:00,117.53,117.79,117.53,117.74,10084.0,116.5006,116.7584,116.5006,116.7088,10084.0
2025-01-08 14:50:00,117.78,117.83,117.72,117.74,6393.0,116.7485,116.798,116.689,116.7088,6393.0
2025-01-08 14:55:00,117.75,117.94,117.68,117.8,5409.0,116.7187,116.9071,116.6493,116.7683,5409.0
2025-01-08 15:00:00,117.81,118.1,117.79,118.06,13382.0,116.7782,117.0657,116.7584,117.026,13382.0
2025-01-08 15:05:00,118.06,118.12,117.68,117.72,10412.0,117.026,117.0855,116.6493,116.689,10412.0
2025-01-08 15:10:00,117.75,117.91,117.63,117.74,11110.0,116.7187,116.8773,116.5998,116.7088,11110.0
2025-01-08 15:15:00,117.76,117.78,117.6,117.73,10257.0,116.7286,116.7485,116.57,116.6989,10257.0
2025-01-08 15:20:00,117.73,117.89,117.73,117.85,10638.0,116.6989,116.8575,116.6989,116.8178,10638.0
2025-01-08 15:25:00,117.82,118.08,117.71,118.03,33319.0,116.7881,117.0458,116.6791,116.9963,33319.0
2025-01-08 15:30:00,118.07,118.07,117.69,117.69,13240.0,117.0359,117.0359,116.6592,116.6592,13240.0
2025-01-08 15:35:00,117.68,117.77,117.57,117.67,22804.0,116.6493,116.7385,116.5403,116.6394,22804.0
2025-01-08 15:40:00,117.68,117.95,117.68,117.93,25945.0,116.6493,116.917,116.6493,116.8971,25945.0
2025-01-08 15:45:00,117.93,118.12,117.91,118.12,11137.0,116.8971,117.0855,116.8773,117.0855,11137.0
2025-01-08 15:50:00,118.15,118.29,118.02,118.05,24795.0,117.1152,117.254,116.9864,117.0161,24795.0
2025-01-08 15:55:00,118.05,118.28,117.94,118.16,93476.0,117.0161,117.2441,116.9071,117.1251,93476.0
2025-01-10 09:30:00,116.72,117.2,116.24,117.2,54748.0,115.6977,116.1735,115.2219,116.1735,54748.0
2025-01-10 09:35:00,117.23,117.24,116.59,116.94,10144.0,116.2033,116.2132,115.5689,115.9158,10144.0
2025-01-10 09:40:00,116.89,117.5,116.78,117.5,13816.0,115.8663,116.4709,115.7572,116.4709,13816.0
2025-01-10 09:45:00,117.61,118.49,117.55,117.88,17589.0,116.5799,117.4522,116.5205,116.8476,17589.0
2025-01-10 09:50:00,117.83,117.9,117.66,117.75,3510.0,116.798,116.8674,116.6295,116.7187,3510.0
2025-01-10 09:55:00,117.74,117.97,117.58,117.97,7384.0,116.7088,116.9368,116.5502,116.9368,7384.0
2025-01-10 10:00:00,117.77,117.93,117.3,117.79,23811.0,116.7385,116.8971,116.2727,116.7584,23811.0
2025-01-10 10:05:00,117.93,117.98,117.51,117.69,5810.0,116.8971,116.9467,116.4808,116.6592,5810.0
2025-01-10 10:10:00,117.84,117.98,117.34,117.53,7891.0,116.8079,116.9467,116.3123,116.5006,7891.0
2025-01-10 10:15:00,117.39,118.32,117.33,118.23,6151.0,116.3619,117.2837,116.3024,117.1945,6151.0
2025-01-10 10:20:00,118.28,118.28,117.92,118.07,2428.0,117.2441,117.2441,116.8872,117.0359,2428.0
2025-01-10 10:25:00,118.23,118.81,118.23,118.57,11193.0,117.1945,117.7694,117.1945,117.5315,11193.0
2025-01-10 10:30:00,118.56,118.74,118.35,118.66,5965.0,117.5216,117.7001,117.3135,117.6208,5965.0
2025-01-10 10:35:00,118.56,118.6,118.32,118.5,12857.0,117.5216,117.5613,117.2837,117.4622,12857.0
2025-01-10 10:40:00,118.47,118.47,118.0,118.08,10057.0,117.4324,117.4324,116.9665,117.0458,10057.0
2025-01-10 10:45:00,118.14,118.75,118.08,118.66,10967.0,117.1053,117.71,117.0458,117.6208,10967.0
2025-01-10 10:50:00,118.63,118.76,118.43,118.54,10929.0,117.591,117.7199,117.3928,117.5018,10929.0
2025-01-10 10:55:00,118.47,118.84,118.38,118.72,12883.0,117.4324,117.7992,117.3432,117.6802,12883.0
2025-01-10 11:00:00,118.78,118.83,118.33,118.49,13663.0,117.7397,117.7893,117.2936,117.4522,13663.0
2025-01-10 11:05:00,118.39,118.39,117.77,117.84,13911.0,117.3531,117.3531,116.7385,116.8079,13911.0
2025-01-10 11:10:00,117.71,117.96,117.62,117.72,10863.0,116.6791,116.9269,116.5899,116.689,10863.0
2025-01-10 11:15:00,117.66,117.8,117.3,117.3,4766.0,116.6295,116.7683,116.2727,116.2727,4766.0
2025-01-10 11:20:00,117.34,117.82,117.21,117.72,5035.0,116.3123,116.7881,116.1835,116.689,5035.0
2025-01-10 11:25:00,117.83,117.9,117.23,117.65,16935.0,116.798,116.8674,116.2033,116.6196,16935.0
2025-01-10 11:30:00,117.73,117.91,117.55,117.86,6654.0,116.6989,116.8773,116.5205,116.8278,6654.0
2025-01-10 11:35:00,117.98,117.98,117.61,117.79,7625.0,116.9467,116.9467,116.5799,116.7584,7625.0
2025-01-10 11:40:00,117.79,118.06,117.78,118.06,5384.0,116.7584,117.026,116.7485,117.026,5384.0
2025-01-10 11:45:00,118.06,118.21,117.94,118.21,8033.0,117.026,117.1747,116.9071,117.1747,8033.0
2025-01-10 11:50:00,118.26,118.39,117.88,118.14,5154.0,117.2243,117.3531,116.8476,117.1053,5154.0
2025-01-10 11:55:00,118.01,118.01,117.6,117.6,6563.0,116.9764,116.9764,116.57,116.57,6563.0
2025-01-10 12:00:00,117.6,117.75,117.41,117.57,15793.0,116.57,116.7187,116.3817,116.5403,15793.0
2025-01-10 12:05:00,117.45,117.86,117.44,117.76,3964.0,116.4213,116.8278,116.4114,116.7286,3964.0
2025-01-10 12:10:00,117.67,117.72,117.31,117.39,6917.0,116.6394,116.689,116.2826,116.3619,6917.0
2025-01-10 12:15:00,117.48,117.7,117.48,117.69,11329.0,116.4511,116.6692,116.4511,116.6592,11329.0
2025-01-10 12:20:00,117.69,117.75,117.48,117.69,4013.0,116.6592,116.7187,116.4511,116.6592,4013.0
2025-01-10 12:25:00,117.6,117.66,117.34,117.61,4230.0,116.57,116.6295,116.3123,116.5799,4230.0
2025-01-10 12:30:00,117.66,117.71,117.59,117.64,3769.0,116.6295,116.6791,116.5601,116.6097,3769.0
2025-01-10 12:35:00,117.69,117.89,117.48,117.84,8576.0,116.6592,116.8575,116.4511,116.8079,8576.0
2025-01-10 12:40:00,117.91,117.91,117.74,117.77,4078.0,116.8773,116.8773,116.7088,116.7385,4078.0
2025-01-10 12:45:00,117.77,117.86,117.7,117.78,4300.0,116.7385,116.8278,116.6692,116.7485,4300.0
2025-01-10 12:50:00,117.83,117.84,117.65,117.73,5000.0,116.798,116.8079,116.6196,116.6989,5000.0
2025-01-10 12:55:00,117.83,117.95,117.79,117.94,20102.0,116.798,116.917,116.7584,116.9071,20102.0
2025-01-10 13:00:00,117.89,117.89,117.61,117.66,7774.0,116.8575,116.8575,116.5799,116.6295,7774.0
2025-01-10 13:05:00,117.64,117.74,117.59,117.72,4822.0,116.6097,116.7088,116.5601,116.689,4822.0
2025-01-10 13:10:00,117.75,117.78,117.6,117.67,4418.0,116.7187,116.7485,116.57,116.6394,4418.0
2025-01-10 13:15:00,117.66,117.72,117.57,117.66,1523.0,116.6295,116.689,116.5403,116.6295,1523.0
2025-01-10 13:20:00,117.66,117.95,117.66,117.95,11519.0,116.6295,116.917,116.6295,116.917,11519.0
2025-01-10 13:25:00,118.0,118.2,118.0,118.2,8222.0,116.9665,117.1648,116.9665,117.1648,8222.0
2025-01-10 13:30:00,118.07,118.09,117.88,117.94,11040.0,117.0359,117.0557,116.8476,116.9071,11040.0
2025-01-10 13:35:00,117.93,118.22,117.89,118.14,5658.0,116.8971,117.1846,116.8575,117.1053,5658.0
2025-01-10 13:40:00,118.14,118.22,117.95,118.02,4739.0,117.1053,117.1846,116.917,116.9864,4739.0
2025-01-10 13:45:00,118.02,118.06,117.73,117.97,8534.0,116.9864,117.026,116.6989,116.9368,8534.0
2025-01-10 13:50:00,117.92,117.95,117.78,117.85,4382.0,116.8872,116.917,116.7485,116.8178,4382.0
2025-01-10 13:55:00,117.77,118.08,117.7,118.02,15126.0,116.7385,117.0458,116.6692,116.9864,15126.0
2025-01-10 14:00:00,118.02,118.06,117.76,117.79,6524.0,116.9864,117.026,116.7286,116.7584,6524.0
2025-01-10 14:05:00,117.79,117.79,117.52,117.55,8266.0,116.7584,116.7584,116.4907,116.5205,8266.0
2025-01-10 14:10:00,117.53,117.63,117.41,117.55,11242.0,116.5006,116.5998,116.3817,116.5205,11242.0
2025-01-10 14:15:00,117.45,117.74,117.45,117.73,10215.0,116.4213,116.7088,116.4213,116.6989,10215.0
2025-01-10 14:20:00,117.65,117.67,117.45,117.65,7557.0,116.6196,116.6394,116.4213,116.6196,7557.0
2025-01-10 14:25:00,117.66,117.99,117.66,117.91,13846.0,116.6295,116.9566,116.6295,116.8773,13846.0
2025-01-10 14:30:00,117.85,117.85,117.57,117.57,7941.0,116.8178,116.8178,116.5403,116.5403,7941.0
2025-01-10 14:35:00,117.65,117.82,117.58,117.82,4685.0,116.6196,116.7881,116.5502,116.7881,4685.0
2025-01-10 14:40:00,117.75,117.9,117.71,117.86,6740.0,116.7187,116.8674,116.6791,116.8278,6740.0
2025-01-10 14:45:00,117.8,117.81,117.62,117.65,6599.0,116.7683,116.7782,116.5899,116.6196,6599.0
2025-01-10 14:50:00,117.63,117.76,117.61,117.74,5929.0,116.5998,116.7286,116.5799,116.7088,5929.0
2025-01-10 14:55:00,117.69,117.86,117.63,117.73,7503.0,116.6592,116.8278,116.5998,116.6989,7503.0
2025-01-10 15:00:00,117.71,117.71,117.37,117.49,8242.0,116.6791,116.6791,116.3421,116.461,8242.0
2025-01-10 15:05:00,117.55,117.65,117.45,117.45,7973.0,116.5205,116.6196,116.4213,116.4213,7973.0
2025-01-10 15:10:00,117.39,117.56,117.37,117.51,16094.0,116.3619,116.5304,116.3421,116.4808,16094.0
2025-01-10 15:15:00,117.56,117.56,117.35,117.44,27448.0,116.5304,116.5304,116.3222,116.4114,27448.0
2025-01-10 15:20:00,117.51,117.56,117.42,117.52,9863.0,116.4808,116.5304,116.3916,116.4907,9863.0
2025-01-10 15:25:00,117.54,117.7,117.47,117.58,16107.0,116.5106,116.6692,116.4412,116.5502,16107.0
2025-01-10 15:30:00,117.58,117.66,117.46,117.55,11441.0,116.5502,116.6295,116.4313,116.5205,11441.0
2025-01-10 15:35:00,117.55,117.83,117.46,117.63,15487.0,116.5205,116.798,116.4313,116.5998,15487.0
2025-01-10 15:40:00,117.62,117.74,117.49,117.5,13701.0,116.5899,116.7088,116.461,116.4709,13701.0
2025-01-10 15:45:00,117.55,117.84,117.5,117.83,24003.0,116.5205,116.8079,116.4709,116.798,24003.0
2025-01-10 15:50:00,117.83,118.63,117.77,118.5,133881.0,116.798,117.591,116.7385,117.4622,133881.0
2025-01-10 15:55:00,118.46,118.7,118.05,118.13,297543.0,117.4225,117.6604,117.0161,117.0954,297543.0
2025-01-13 09:30:00,118.36,118.9,117.6,118.86,39832.0,117.3234,117.8587,116.57,117.819,39832.0
2025-01-13 09:35:00,119.0,120.0,119.0,119.8,7945.0,117.9578,118.949,117.9578,118.7508,7945.0
2025-01-13 09:40:00,119.86,121.6,119.84,121.38,36312.0,118.8102,120.535,118.7904,120.3169,36312.0
2025-01-13 09:45:00,121.23,122.41,120.29,120.46,143069.0,120.1682,121.3379,119.2365,119.405,143069.0
2025-01-13 09:50:00,120.46,121.24,120.05,120.52,142081.0,119.405,120.1782,118.9986,119.4645,142081.0
2025-01-13 09:55:00,120.52,121.61,120.38,121.53,51630.0,119.4645,120.5449,119.3257,120.4656,51630.0
2025-01-13 10:00:00,121.52,121.75,120.58,120.58,29599.0,120.4557,120.6837,119.5239,119.5239,29599.0
2025-01-13 10:05:00,120.77,121.7,120.49,121.53,43545.0,119.7123,120.6341,119.4347,120.4656,43545.0
2025-01-13 10:10:00,121.43,121.75,121.12,121.39,17931.0,120.3665,120.6837,120.0592,120.3268,17931.0
2025-01-13 10:15:00,121.39,121.96,121.25,121.86,18298.0,120.3268,120.8919,120.1881,120.7927,18298.0
2025-01-13 10:20:00,121.95,121.95,121.32,121.67,18958.0,120.8819,120.8819,120.2575,120.6044,18958.0
2025-01-13 10:25:00,121.83,121.99,121.66,121.99,12767.0,120.763,120.9216,120.5945,120.9216,12767.0
2025-01-13 10:30:00,121.97,122.79,121.9,122.5,30981.0,120.9018,121.7146,120.8324,121.4271,30981.0
2025-01-13 10:35:00,122.39,122.8,122.38,122.69,34358.0,121.3181,121.7245,121.3082,121.6155,34358.0
2025-01-13 10:40:00,122.66,123.23,122.46,123.0,58179.0,121.5857,122.1507,121.3875,121.9227,58179.0
2025-01-13 10:45:00,123.04,123.46,123.04,123.23,34018.0,121.9624,122.3787,121.9624,122.1507,34018.0
2025-01-13 10:50:00,123.25,123.34,122.99,123.2,27983.0,122.1706,122.2598,121.9128,122.121,27983.0
2025-01-13 10:55:00,123.22,123.55,123.0,123.08,17010.0,122.1408,122.4679,121.9227,122.002,17010.0
2025-01-13 11:00:00,123.08,123.08,122.26,122.26,12200.0,122.002,122.002,121.1892,121.1892,12200.0
2025-01-13 11:05:00,122.25,122.38,122.04,122.04,7360.0,121.1793,121.3082,120.9711,120.9711,7360.0
2025-01-13 11:10:00,122.03,122.47,122.0,122.17,15630.0,120.9612,121.3974,120.9315,121.1,15630.0
2025-01-13 11:15:00,122.14,122.59,122.08,122.27,12994.0,121.0703,121.5163,121.0108,121.1991,12994.0
2025-01-13 11:20:00,122.35,122.54,122.28,122.35,11551.0,121.2784,121.4668,121.209,121.2784,11551.0
2025-01-13 11:25:00,122.38,122.54,122.21,122.22,7853.0,121.3082,121.4668,121.1397,121.1496,7853.0
2025-01-13 11:30:00,122.26,122.88,122.11,122.83,9649.0,121.1892,121.8038,121.0405,121.7542,9649.0
2025-01-13 11:35:00,122.87,122.98,122.47,122.47,11748.0,121.7939,121.9029,121.3974,121.3974,11748.0
2025-01-13 11:40:00,122.55,122.91,122.55,122.59,10009.0,121.4767,121.8335,121.4767,121.5163,10009.0
2025-01-13 11:45:00,122.51,122.62,122.49,122.49,7509.0,121.437,121.5461,121.4172,121.4172,7509.0
2025-01-13 11:50:00,122.53,122.56,122.23,122.48,13581.0,121.4569,121.4866,121.1595,121.4073,13581.0
2025-01-13 11:55:00,122.48,122.48,122.0,122.09,8509.0,121.4073,121.4073,120.9315,121.0207,8509.0
2025-01-13 12:00:00,122.09,122.27,121.93,122.11,7897.0,121.0207,121.1991,120.8621,121.0405,7897.0
2025-01-13 12:05:00,122.08,122.43,122.05,122.43,2839.0,121.0108,121.3577,120.9811,121.3577,2839.0
2025-01-13 12:10:00,122.46,122.58,122.36,122.42,7754.0,121.3875,121.5064,121.2883,121.3478,7754.0
2025-01-13 12:15:00,122.5,122.6,122.43,122.48,3626.0,121.4271,121.5262,121.3577,121.4073,3626.0
2025-01-13 12:20:00,122.48,122.48,121.96,122.02,9507.0,121.4073,121.4073,120.8919,120.9513,9507.0
2025-01-13 12:25:00,121.94,122.14,121.89,122.04,8644.0,120.872,121.0703,120.8225,120.9711,8644.0
2025-01-13 12:30:00,122.04,122.26,121.99,122.06,5179.0,120.9711,121.1892,120.9216,120.991,5179.0
2025-01-13 12:35:00,122.0,122.03,121.86,122.03,4159.0,120.9315,120.9612,120.7927,120.9612,4159.0
2025-01-13 12:40:00,121.96,122.06,121.88,122.0,2773.0,120.8919,120.991,120.8126,120.9315,2773.0
2025-01-13 12:45:00,122.04,122.12,121.92,122.09,5186.0,120.9711,121.0504,120.8522,121.0207,5186.0
2025-01-13 12:50:00,122.12,122.13,121.98,122.03,7070.0,121.0504,121.0604,120.9117,120.9612,7070.0
2025-01-13 12:55:00,122.09,122.28,121.94,122.27,14458.0,121.0207,121.209,120.872,121.1991,14458.0
2025-01-13 13:00:00,122.25,122.58,122.15,122.43,26832.0,121.1793,121.5064,121.0802,121.3577,26832.0
2025-01-13 13:05:00,122.49,122.88,122.49,122.72,15612.0,121.4172,121.8038,121.4172,121.6452,15612.0
2025-01-13 13:10:00,122.83,122.92,122.77,122.9,13282.0,121.7542,121.8434,121.6948,121.8236,13282.0
2025-01-13 13:15:00,122.92,123.07,122.91,122.99,5732.0,121.8434,121.9921,121.8335,121.9128,5732.0
2025-01-13 13:20:00,123.01,123.21,123.01,123.07,3969.0,121.9327,122.1309,121.9327,121.9921,3969.0
2025-01-13 13:25:00,123.06,123.26,123.02,123.1,6615.0,121.9822,122.1805,121.9426,122.0219,6615.0
2025-01-13 13:30:00,123.17,123.37,123.08,123.26,7426.0,122.0913,122.2895,122.002,122.1805,7426.0
2025-01-13 13:35:00,123.31,123.51,123.24,123.39,21220.0,122.23,122.4283,122.1606,122.3093,21220.0
2025-01-13 13:40:00,123.33,123.43,123.13,123.22,19420.0,122.2499,122.349,122.0516,122.1408,19420.0
2025-01-13 13:45:00,123.18,123.29,123.08,123.15,12673.0,122.1012,122.2102,122.002,122.0714,12673.0
2025-01-13 13:50:00,123.15,123.35,123.06,123.23,11402.0,122.0714,122.2697,121.9822,122.1507,11402.0
2025-01-13 13:55:00,123.2,123.32,123.17,123.29,4649.0,122.121,122.2399,122.0913,122.2102,4649.0
2025-01-13 14:00:00,123.24,123.25,122.93,122.94,8317.0,122.1606,122.1706,121.8534,121.8633,8317.0
2025-01-13 14:05:00,122.98,123.09,122.85,122.93,8509.0,121.9029,122.012,121.7741,121.8534,8509.0
2025-01-13 14:10:00,122.93,123.08,122.9,122.97,10684.0,121.8534,122.002,121.8236,121.893,10684.0
2025-01-13 14:15:00,122.9,123.01,122.58,122.61,9241.0,121.8236,121.9327,121.5064,121.5362,9241.0
2025-01-13 14:20:00,122.75,122.85,122.68,122.69,8475.0,121.6749,121.7741,121.6055,121.6155,8475.0
2025-01-13 14:25:00,122.68,122.95,122.67,122.87,8821.0,121.6055,121.8732,121.5956,121.7939,8821.0
2025-01-13 14:30:00,122.82,122.87,122.57,122.59,8955.0,121.7443,121.7939,121.4965,121.5163,8955.0
2025-01-13 14:35:00,122.61,122.79,122.59,122.68,7803.0,121.5362,121.7146,121.5163,121.6055,7803.0
2025-01-13 14:40:00,122.68,122.77,122.58,122.59,4912.0,121.6055,121.6948,121.5064,121.5163,4912.0
2025-01-13 14:45:00,122.59,122.59,122.15,122.2,8723.0,121.5163,121.5163,121.0802,121.1297,8723.0
2025-01-13 14:50:00,122.2,122.54,122.1,122.5,17942.0,121.1297,121.4668,121.0306,121.4271,17942.0
2025-01-13 14:55:00,122.49,122.57,122.41,122.48,7440.0,121.4172,121.4965,121.3379,121.4073,7440.0
2025-01-13 15:00:00,122.41,122.47,122.18,122.37,10341.0,121.3379,121.3974,121.1099,121.2983,10341.0
2025-01-13 15:05:00,122.32,122.55,122.31,122.46,10871.0,121.2487,121.4767,121.2388,121.3875,10871.0
2025-01-13 15:10:00,122.4,122.53,122.34,122.5,19877.0,121.328,121.4569,121.2685,121.4271,19877.0
2025-01-13 15:15:00,122.5,122.57,122.27,122.34,26615.0,121.4271,121.4965,121.1991,121.2685,26615.0
2025-01-13 15:20:00,122.29,122.29,122.05,122.2,16200.0,121.219,121.219,120.9811,121.1297,16200.0
2025-01-13 15:25:00,122.25,122.41,122.13,122.36,17272.0,121.1793,121.3379,121.0604,121.2883,17272.0
2025-01-13 15:30:00,122.26,122.34,122.16,122.28,21561.0,121.1892,121.2685,121.0901,121.209,21561.0
2025-01-13 15:35:00,122.23,122.47,122.23,122.47,19646.0,121.1595,121.3974,121.1595,121.3974,19646.0
2025-01-13 15:40:00,122.46,122.62,122.41,122.51,23294.0,121.3875,121.5461,121.3379,121.437,23294.0
2025-01-13 15:45:00,122.51,122.69,122.51,122.65,31047.0,121.437,121.6155,121.437,121.5758,31047.0
2025-01-13 15:50:00,122.67,122.94,122.64,122.67,58093.0,121.5956,121.8633,121.5659,121.5956,58093.0
2025-01-13 15:55:00,122.68,123.07,122.66,122.88,197068.0,121.6055,121.9921,121.5857,121.8038,197068.0
2025-01-14 09:30:00,123.25,123.58,121.89,122.06,117011.0,122.1706,122.4977,120.8225,120.991,117011.0
2025-01-14 09:35:00,122.08,122.18,121.01,121.37,32661.0,121.0108,121.1099,119.9502,120.307,32661.0
2025-01-14 09:40:00,121.37,121.91,121.13,121.58,20959.0,120.307,120.8423,120.0691,120.5152,20959.0
2025-01-14 09:45:00,121.58,121.81,121.0,121.34,23202.0,120.5152,120.7432,119.9403,120.2773,23202.0
2025-01-14 09:50:00,121.2,121.67,121.2,121.3,14445.0,120.1385,120.6044,120.1385,120.2376,14445.0
2025-01-14 09:55:00,121.31,121.94,121.17,121.9,23926.0,120.2475,120.872,120.1088,120.8324,23926.0
2025-01-14 10:00:00,121.78,122.13,121.43,122.11,26899.0,120.7134,121.0604,120.3665,121.0405,26899.0
2025-01-14 10:05:00,121.99,122.18,121.83,121.87,21586.0,120.9216,121.1099,120.763,120.8026,21586.0
2025-01-14 10:10:00,121.89,121.97,121.53,121.9,14136.0,120.8225,120.9018,120.4656,120.8324,14136.0
2025-01-14 10:15:00,121.82,121.9,121.14,121.42,13962.0,120.7531,120.8324,120.079,120.3566,13962.0
2025-01-14 10:20:00,121.34,121.97,121.34,121.77,13748.0,120.2773,120.9018,120.2773,120.7035,13748.0
2025-01-14 10:25:00,121.91,122.01,121.58,121.71,47210.0,120.8423,120.9414,120.5152,120.644,47210.0
2025-01-14 10:30:00,121.69,122.06,121.67,122.05,26498.0,120.6242,120.991,120.6044,120.9811,26498.0
2025-01-14 10:35:00,122.06,122.26,121.89,121.99,9075.0,120.991,121.1892,120.8225,120.9216,9075.0
2025-01-14 10:40:00,122.0,122.03,121.78,121.78,17595.0,120.9315,120.9612,120.7134,120.7134,17595.0
2025-01-14 10:45:00,121.92,121.92,121.5,121.68,10197.0,120.8522,120.8522,120.4359,120.6143,10197.0
2025-01-14 10:50:00,121.78,121.78,121.48,121.54,6897.0,120.7134,120.7134,120.4161,120.4755,6897.0
2025-01-14 10:55:00,121.55,121.71,121.3,121.3,10555.0,120.4854,120.644,120.2376,120.2376,10555.0
2025-01-14 11:00:00,121.31,121.31,120.83,120.96,21014.0,120.2475,120.2475,119.7717,119.9006,21014.0
2025-01-14 11:05:00,120.95,121.23,120.89,121.17,19826.0,119.8907,120.1682,119.8312,120.1088,19826.0
2025-01-14 11:10:00,121.08,121.16,120.79,120.81,20011.0,120.0196,120.0989,119.7321,119.7519,20011.0
2025-01-14 11:15:00,120.78,121.36,120.78,121.35,17429.0,119.7222,120.2971,119.7222,120.2872,17429.0
2025-01-14 11:20:00,121.3,121.3,120.84,120.87,6223.0,120.2376,120.2376,119.7817,119.8114,6223.0
2025-01-14 11:25:00,120.84,121.02,120.73,120.85,5508.0,119.7817,119.9601,119.6726,119.7916,5508.0
2025-01-14 11:30:00,120.95,120.99,120.72,120.73,5867.0,119.8907,119.9303,119.6627,119.6726,5867.0
2025-01-14 11:35:00,120.74,120.93,120.66,120.69,9130.0,119.6825,119.8709,119.6032,119.633,9130.0
2025-01-14 11:40:00,120.72,120.86,120.56,120.62,6441.0,119.6627,119.8015,119.5041,119.5636,6441.0
2025-01-14 11:45:00,120.59,120.62,120.31,120.4,20891.0,119.5338,119.5636,119.2563,119.3455,20891.0
2025-01-14 11:50:00,120.3,120.69,120.27,120.58,22514.0,119.2464,119.633,119.2167,119.5239,22514.0
2025-01-14 11:55:00,120.58,120.58,120.22,120.26,12036.0,119.5239,119.5239,119.1671,119.2067,12036.0
2025-01-14 12:00:00,120.2,120.36,120.04,120.29,9636.0,119.1473,119.3059,118.9887,119.2365,9636.0
2025-01-14 12:05:00,120.27,120.42,120.2,120.23,5745.0,119.2167,119.3653,119.1473,119.177,5745.0
2025-01-14 12:10:00,120.24,120.31,120.12,120.24,5713.0,119.1869,119.2563,119.068,119.1869,5713.0
2025-01-14 12:15:00,120.3,120.42,120.15,120.4,13091.0,119.2464,119.3653,119.0977,119.3455,13091.0
2025-01-14 12:20:00,120.46,120.46,120.3,120.34,5847.0,119.405,119.405,119.2464,119.286,5847.0
2025-01-14 12:25:00,120.34,120.55,120.31,120.5,7569.0,119.286,119.4942,119.2563,119.4446,7569.0
2025-01-14 12:30:00,120.49,120.54,120.28,120.29,16038.0,119.4347,119.4843,119.2266,119.2365,16038.0
2025-01-14 12:35:00,120.27,120.52,120.23,120.52,11129.0,119.2167,119.4645,119.177,119.4645,11129.0
2025-01-14 12:40:00,120.47,120.68,120.47,120.53,5612.0,119.4149,119.6231,119.4149,119.4744,5612.0
2025-01-14 12:45:00,120.62,120.62,120.25,120.3,13155.0,119.5636,119.5636,119.1968,119.2464,13155.0
2025-01-14 12:50:00,120.29,120.5,120.27,120.44,5268.0,119.2365,119.4446,119.2167,119.3852,5268.0
2025-01-14 12:55:00,120.44,120.55,120.41,120.53,5788.0,119.3852,119.4942,119.3554,119.4744,5788.0
2025-01-14 13:00:00,120.52,120.6,120.49,120.58,6754.0,119.4645,119.5438,119.4347,119.5239,6754.0
2025-01-14 13:05:00,120.53,120.74,120.48,120.71,15495.0,119.4744,119.6825,119.4248,119.6528,15495.0
2025-01-14 13:10:00,120.66,120.77,120.61,120.74,7355.0,119.6032,119.7123,119.5537,119.6825,7355.0
2025-01-14 13:15:00,120.75,120.82,120.72,120.82,9845.0,119.6924,119.7618,119.6627,119.7618,9845.0
2025-01-14 13:20:00,120.79,120.81,120.75,120.8,7492.0,119.7321,119.7519,119.6924,119.742,7492.0
2025-01-14 13:25:00,120.82,121.14,120.79,121.11,15538.0,119.7618,120.079,119.7321,120.0493,15538.0
2025-01-14 13:30:00,121.09,121.16,120.99,121.04,8687.0,120.0295,120.0989,119.9303,119.9799,8687.0
2025-01-14 13:35:00,121.04,121.39,120.96,121.39,19802.0,119.9799,120.3268,119.9006,120.3268,19802.0
2025-01-14 13:40:00,121.43,121.52,121.39,121.43,16142.0,120.3665,120.4557,120.3268,120.3665,16142.0
2025-01-14 13:45:00,121.43,121.54,121.37,121.4,10781.0,120.3665,120.4755,120.307,120.3368,10781.0
2025-01-14 13:50:00,121.46,121.49,121.18,121.3,3721.0,120.3962,120.426,120.1187,120.2376,3721.0
2025-01-14 13:55:00,121.22,121.44,121.11,121.41,24662.0,120.1583,120.3764,120.0493,120.3467,24662.0
2025-01-14 14:00:00,121.34,121.38,121.07,121.07,2843.0,120.2773,120.3169,120.0096,120.0096,2843.0
2025-01-14 14:05:00,121.15,121.16,121.05,121.12,5355.0,120.0889,120.0989,119.9898,120.0592,5355.0
2025-01-14 14:10:00,121.12,121.16,121.04,121.08,7096.0,120.0592,120.0989,119.9799,120.0196,7096.0
2025-01-14 14:15:00,121.05,121.33,121.04,121.32,18296.0,119.9898,120.2674,119.9799,120.2575,18296.0
2025-01-14 14:20:00,121.38,121.41,121.31,121.37,10751.0,120.3169,120.3467,120.2475,120.307,10751.0
2025-01-14 14:25:00,121.36,121.52,121.34,121.43,18168.0,120.2971,120.4557,120.2773,120.3665,18168.0
2025-01-14 14:30:00,121.35,121.51,121.35,121.48,27545.0,120.2872,120.4458,120.2872,120.4161,27545.0
2025-01-14 14:35:00,121.48,121.52,121.35,121.42,30006.0,120.4161,120.4557,120.2872,120.3566,30006.0
2025-01-14 14:40:00,121.35,121.47,121.35,121.47,22550.0,120.2872,120.4061,120.2872,120.4061,22550.0
2025-01-14 14:45:00,121.44,121.48,121.29,121.3,7031.0,120.3764,120.4161,120.2277,120.2376,7031.0
2025-01-14 14:50:00,121.3,121.3,121.01,121.07,22587.0,120.2376,120.2376,119.9502,120.0096,22587.0
2025-01-14 14:55:00,121.06,121.29,120.98,121.26,17023.0,119.9997,120.2277,119.9204,120.198,17023.0
2025-01-14 15:00:00,121.25,121.28,120.75,120.81,13265.0,120.1881,120.2178,119.6924,119.7519,13265.0
2025-01-14 15:05:00,120.83,121.05,120.78,120.99,16044.0,119.7717,119.9898,119.7222,119.9303,16044.0
2025-01-14 15:10:00,120.99,120.99,120.81,120.91,23721.0,119.9303,119.9303,119.7519,119.851,23721.0
2025-01-14 15:15:00,120.95,121.19,120.9,120.94,32521.0,119.8907,120.1286,119.8411,119.8808,32521.0
2025-01-14 15:20:00,120.98,121.27,120.88,121.24,16495.0,119.9204,120.2079,119.8213,120.1782,16495.0
2025-01-14 15:25:00,121.24,121.24,121.01,121.04,30054.0,120.1782,120.1782,119.9502,119.9799,30054.0
2025-01-14 15:30:00,121.05,121.25,120.96,121.22,22276.0,119.9898,120.1881,119.9006,120.1583,22276.0
2025-01-14 15:35:00,121.19,121.43,121.17,121.19,23191.0,120.1286,120.3665,120.1088,120.1286,23191.0
2025-01-14 15:40:00,121.17,121.22,121.09,121.2,13182.0,120.1088,120.1583,120.0295,120.1385,13182.0
2025-01-14 15:45:00,121.18,121.45,121.16,121.39,26834.0,120.1187,120.3863,120.0989,120.3268,26834.0
2025-01-14 15:50:00,121.46,121.77,121.42,121.6,88226.0,120.3962,120.7035,120.3566,120.535,88226.0
2025-01-14 15:55:00,121.6,121.77,121.51,121.74,171914.0,120.535,120.7035,120.4458,120.6738,171914.0
2025-01-15 09:30:00,124.27,124.27,122.07,122.25,76278.0,123.1816,123.1816,121.0009,121.1793,76278.0
2025-01-15 09:35:00,122.25,122.92,122.06,122.26,18869.0,121.1793,121.8434,120.991,121.1892,18869.0
2025-01-15 09:40:00,122.51,122.66,121.94,122.26,9304.0,121.437,121.5857,120.872,121.1892,9304.0
2025-01-15 09:45:00,122.21,122.67,122.11,122.5,14433.0,121.1397,121.5956,121.0405,121.4271,14433.0
2025-01-15 09:50:00,122.5,122.97,122.35,122.4,17034.0,121.4271,121.893,121.2784,121.328,17034.0
2025-01-15 09:55:00,122.4,122.75,122.3,122.75,6691.0,121.328,121.6749,121.2289,121.6749,6691.0
2025-01-15 10:00:00,122.77,122.83,122.24,122.4,11543.0,121.6948,121.7542,121.1694,121.328,11543.0
2025-01-15 10:05:00,122.29,122.75,121.93,122.73,10664.0,121.219,121.6749,120.8621,121.6551,10664.0
2025-01-15 10:10:00,122.82,122.92,122.62,122.78,5121.0,121.7443,121.8434,121.5461,121.7047,5121.0
2025-01-15 10:15:00,122.75,122.79,122.55,122.7,6258.0,121.6749,121.7146,121.4767,121.6254,6258.0
2025-01-15 10:20:00,122.63,122.82,122.61,122.7,10055.0,121.556,121.7443,121.5362,121.6254,10055.0
2025-01-15 10:25:00,122.71,122.76,122.4,122.73,10643.0,121.6353,121.6848,121.328,121.6551,10643.0
2025-01-15 10:30:00,122.73,122.89,122.56,122.69,6691.0,121.6551,121.8137,121.4866,121.6155,6691.0
2025-01-15 10:35:00,122.59,122.77,122.32,122.4,7984.0,121.5163,121.6948,121.2487,121.328,7984.0
2025-01-15 10:40:00,122.46,122.87,122.44,122.73,10520.0,121.3875,121.7939,121.3676,121.6551,10520.0
2025-01-15 10:45:00,122.76,123.2,122.69,122.84,24216.0,121.6848,122.121,121.6155,121.7641,24216.0
2025-01-15 10:50:00,122.67,123.0,122.55,122.79,2137.0,121.5956,121.9227,121.4767,121.7146,2137.0
2025-01-15 10:55:00,122.87,123.25,122.81,122.97,18116.0,121.7939,122.1706,121.7344,121.893,18116.0
2025-01-15 11:00:00,123.08,123.15,122.93,123.09,9821.0,122.002,122.0714,121.8534,122.012,9821.0
2025-01-15 11:05:00,123.15,123.43,123.15,123.28,10582.0,122.0714,122.349,122.0714,122.2003,10582.0
2025-01-15 11:10:00,123.26,123.33,122.94,123.06,21209.0,122.1805,122.2499,121.8633,121.9822,21209.0
2025-01-15 11:15:00,123.07,123.12,122.77,122.9,27635.0,121.9921,122.0417,121.6948,121.8236,27635.0
2025-01-15 11:20:00,122.87,123.36,122.77,123.26,10803.0,121.7939,122.2796,121.6948,122.1805,10803.0
2025-01-15 11:25:00,123.26,123.3,123.18,123.21,14905.0,122.1805,122.2201,122.1012,122.1309,14905.0
2025-01-15 11:30:00,123.21,123.32,123.01,123.22,16301.0,122.1309,122.2399,121.9327,122.1408,16301.0
2025-01-15 11:35:00,123.34,123.37,123.17,123.23,10989.0,122.2598,122.2895,122.0913,122.1507,10989.0
2025-01-15 11:40:00,123.27,123.32,123.16,123.19,6928.0,122.1904,122.2399,122.0813,122.1111,6928.0
2025-01-15 11:45:00,123.19,123.44,122.92,123.44,9187.0,122.1111,122.3589,121.8434,122.3589,9187.0
2025-01-15 11:50:00,123.42,123.5,123.32,123.32,10621.0,122.3391,122.4184,122.2399,122.2399,10621.0
2025-01-15 11:55:00,123.41,123.52,123.3,123.43,5370.0,122.3292,122.4382,122.2201,122.349,5370.0
2025-01-15 12:00:00,123.46,123.53,123.38,123.46,5809.0,122.3787,122.4481,122.2994,122.3787,5809.0
2025-01-15 12:05:00,123.44,123.48,123.37,123.48,4299.0,122.3589,122.3985,122.2895,122.3985,4299.0
2025-01-15 12:10:00,123.47,123.48,123.23,123.36,6710.0,122.3886,122.3985,122.1507,122.2796,6710.0
2025-01-15 12:15:00,123.3,123.38,123.15,123.15,9670.0,122.2201,122.2994,122.0714,122.0714,9670.0
2025-01-15 12:20:00,123.2,123.25,123.02,123.15,8534.0,122.121,122.1706,121.9426,122.0714,8534.0
2025-01-15 12:25:00,123.09,123.27,123.08,123.23,3942.0,122.012,122.1904,122.002,122.1507,3942.0
2025-01-15 12:30:00,123.24,123.25,123.12,123.19,2683.0,122.1606,122.1706,122.0417,122.1111,2683.0
2025-01-15 12:35:00,123.26,123.27,123.15,123.18,1800.0,122.1805,122.1904,122.0714,122.1012,1800.0
2025-01-15 12:40:00,123.17,123.22,123.08,123.11,1418.0,122.0913,122.1408,122.002,122.0318,1418.0
2025-01-15 12:45:00,123.1,123.1,122.91,122.91,2640.0,122.0219,122.0219,121.8335,121.8335,2640.0
2025-01-15 12:50:00,122.91,123.17,122.91,122.99,7415.0,121.8335,122.0913,121.8335,121.9128,7415.0
2025-01-15 12:55:00,123.06,123.07,122.84,123.04,6834.0,121.9822,121.9921,121.7641,121.9624,6834.0
2025-01-15 13:00:00,123.05,123.08,122.96,123.05,4121.0,121.9723,122.002,121.8831,121.9723,4121.0
2025-01-15 13:05:00,122.98,123.0,122.89,122.95,2832.0,121.9029,121.9227,121.8137,121.8732,2832.0
2025-01-15 13:10:00,122.95,123.15,122.89,123.11,3812.0,121.8732,122.0714,121.8137,122.0318,3812.0
2025-01-15 13:15:00,123.15,123.33,123.08,123.3,18044.0,122.0714,122.2499,122.002,122.2201,18044.0
2025-01-15 13:20:00,123.3,123.4,123.28,123.36,3341.0,122.2201,122.3192,122.2003,122.2796,3341.0
2025-01-15 13:25:00,123.36,123.58,123.35,123.58,3797.0,122.2796,122.4977,122.2697,122.4977,3797.0
2025-01-15 13:30:00,123.6,123.74,123.57,123.74,7195.0,122.5175,122.6563,122.4877,122.6563,7195.0
2025-01-15 13:35:00,123.72,124.13,123.69,124.1,33669.0,122.6364,123.0428,122.6067,123.0131,33669.0
2025-01-15 13:40:00,124.1,124.3,123.91,123.92,13233.0,123.0131,123.2114,122.8248,122.8347,13233.0
2025-01-15 13:45:00,123.93,123.95,123.78,123.87,11589.0,122.8446,122.8644,122.6959,122.7851,11589.0
2025-01-15 13:50:00,123.83,123.83,123.69,123.78,2697.0,122.7455,122.7455,122.6067,122.6959,2697.0
2025-01-15 13:55:00,123.82,123.83,123.72,123.83,3750.0,122.7356,122.7455,122.6364,122.7455,3750.0
2025-01-15 14:00:00,123.86,123.95,123.74,123.76,5385.0,122.7752,122.8644,122.6563,122.6761,5385.0
2025-01-15 14:05:00,123.81,123.81,123.61,123.65,1839.0,122.7256,122.7256,122.5274,122.567,1839.0
2025-01-15 14:10:00,123.63,123.68,123.54,123.62,1405.0,122.5472,122.5968,122.458,122.5373,1405.0
2025-01-15 14:15:00,123.63,123.66,123.52,123.66,3405.0,122.5472,122.577,122.4382,122.577,3405.0
2025-01-15 14:20:00,123.68,123.75,123.54,123.65,3545.0,122.5968,122.6662,122.458,122.567,3545.0
2025-01-15 14:25:00,123.65,123.77,123.61,123.77,2766.0,122.567,122.686,122.5274,122.686,2766.0
2025-01-15 14:30:00,123.77,123.94,123.74,123.89,4533.0,122.686,122.8545,122.6563,122.8049,4533.0
2025-01-15 14:35:00,123.89,124.05,123.89,123.98,6495.0,122.8049,122.9635,122.8049,122.8942,6495.0
2025-01-15 14:40:00,123.97,124.09,123.9,123.93,2874.0,122.8842,123.0032,122.8149,122.8446,2874.0
2025-01-15 14:45:00,123.9,123.95,123.84,123.87,2194.0,122.8149,122.8644,122.7554,122.7851,2194.0
2025-01-15 14:50:00,123.86,123.94,123.76,123.94,5597.0,122.7752,122.8545,122.6761,122.8545,5597.0
2025-01-15 14:55:00,123.92,123.94,123.69,123.77,11060.0,122.8347,122.8545,122.6067,122.686,11060.0
2025-01-15 15:00:00,123.73,123.89,123.7,123.89,6000.0,122.6463,122.8049,122.6166,122.8049,6000.0
2025-01-15 15:05:00,123.81,123.9,123.64,123.65,10507.0,122.7256,122.8149,122.5571,122.567,10507.0
2025-01-15 15:10:00,123.64,123.75,123.5,123.53,14333.0,122.5571,122.6662,122.4184,122.4481,14333.0
2025-01-15 15:15:00,123.52,123.6,123.38,123.39,11225.0,122.4382,122.5175,122.2994,122.3093,11225.0
2025-01-15 15:20:00,123.39,123.56,123.37,123.5,12481.0,122.3093,122.4778,122.2895,122.4184,12481.0
2025-01-15 15:25:00,123.5,123.63,123.48,123.55,16199.0,122.4184,122.5472,122.3985,122.4679,16199.0
2025-01-15 15:30:00,123.57,123.71,123.53,123.64,20754.0,122.4877,122.6265,122.4481,122.5571,20754.0
2025-01-15 15:35:00,123.63,123.77,123.51,123.51,23503.0,122.5472,122.686,122.4283,122.4283,23503.0
2025-01-15 15:40:00,123.47,123.49,123.36,123.41,7163.0,122.3886,122.4085,122.2796,122.3292,7163.0
2025-01-15 15:45:00,123.46,123.51,123.33,123.45,11975.0,122.3787,122.4283,122.2499,122.3688,11975.0
2025-01-15 15:50:00,123.42,123.45,123.12,123.15,23915.0,122.3391,122.3688,122.0417,122.0714,23915.0
2025-01-15 15:55:00,123.18,123.18,122.99,123.04,91808.0,122.1012,122.1012,121.9128,121.9624,91808.0
2025-01-16 09:30:00,123.9,123.9,123.08,123.37,17762.0,122.8149,122.8149,122.002,122.2895,17762.0
2025-01-16 09:35:00,123.44,123.56,123.14,123.33,13004.0,122.3589,122.4778,122.0615,122.2499,13004.0
2025-01-16 09:40:00,123.04,123.71,123.04,123.71,5952.0,121.9624,122.6265,121.9624,122.6265,5952.0
2025-01-16 09:45:00,123.62,123.62,123.2,123.2,5272.0,122.5373,122.5373,122.121,122.121,5272.0
2025-01-16 09:50:00,123.11,123.5,123.05,123.43,5406.0,122.0318,122.4184,121.9723,122.349,5406.0
2025-01-16 09:55:00,123.31,123.57,123.1,123.19,16393.0,122.23,122.4877,122.0219,122.1111,16393.0
2025-01-16 10:00:00,123.19,123.43,123.17,123.31,5680.0,122.1111,122.349,122.0913,122.23,5680.0
2025-01-16 10:05:00,123.34,123.58,123.27,123.43,5965.0,122.2598,122.4977,122.1904,122.349,5965.0
2025-01-16 10:10:00,123.45,123.59,122.97,123.03,22721.0,122.3688,122.5076,121.893,121.9525,22721.0
2025-01-16 10:15:00,123.03,123.4,122.97,123.34,7305.0,121.9525,122.3192,121.893,122.2598,7305.0
2025-01-16 10:20:00,123.46,123.92,123.45,123.92,3451.0,122.3787,122.8347,122.3688,122.8347,3451.0
2025-01-16 10:25:00,123.91,124.18,123.86,123.96,5824.0,122.8248,123.0924,122.7752,122.8743,5824.0
2025-01-16 10:30:00,123.95,124.15,123.73,124.12,5457.0,122.8644,123.0627,122.6463,123.0329,5457.0
2025-01-16 10:35:00,124.11,124.12,123.72,123.84,6052.0,123.023,123.0329,122.6364,122.7554,6052.0
2025-01-16 10:40:00,123.85,123.86,123.53,123.71,6022.0,122.7653,122.7752,122.4481,122.6265,6022.0
2025-01-16 10:45:00,123.71,124.04,123.7,123.95,3531.0,122.6265,122.9536,122.6166,122.8644,3531.0
2025-01-16 10:50:00,123.87,123.94,123.79,123.83,10703.0,122.7851,122.8545,122.7058,122.7455,10703.0
2025-01-16 10:55:00,123.82,124.15,123.81,124.11,7710.0,122.7356,123.0627,122.7256,123.023,7710.0
2025-01-16 11:00:00,124.16,124.2,123.93,123.97,2126.0,123.0726,123.1122,122.8446,122.8842,2126.0
2025-01-16 11:05:00,123.92,123.96,123.78,123.9,1922.0,122.8347,122.8743,122.6959,122.8149,1922.0
2025-01-16 11:10:00,123.9,123.94,123.44,123.44,13319.0,122.8149,122.8545,122.3589,122.3589,13319.0
2025-01-16 11:15:00,123.46,123.47,123.22,123.46,7701.0,122.3787,122.3886,122.1408,122.3787,7701.0
2025-01-16 11:20:00,123.47,123.67,123.29,123.67,3281.0,122.3886,122.5869,122.2102,122.5869,3281.0
2025-01-16 11:25:00,123.68,123.99,123.6,123.96,3348.0,122.5968,122.9041,122.5175,122.8743,3348.0
2025-01-16 11:30:00,123.97,124.04,123.76,123.76,8472.0,122.8842,122.9536,122.6761,122.6761,8472.0
2025-01-16 11:35:00,123.75,123.83,123.56,123.56,3182.0,122.6662,122.7455,122.4778,122.4778,3182.0
2025-01-16 11:40:00,123.55,123.71,123.42,123.51,3225.0,122.4679,122.6265,122.3391,122.4283,3225.0
2025-01-16 11:45:00,123.51,123.68,123.38,123.66,13346.0,122.4283,122.5968,122.2994,122.577,13346.0
2025-01-16 11:50:00,123.64,123.93,123.63,123.86,4048.0,122.5571,122.8446,122.5472,122.7752,4048.0
2025-01-16 11:55:00,123.91,123.96,123.71,123.79,2697.0,122.8248,122.8743,122.6265,122.7058,2697.0
2025-01-16 12:00:00,123.77,123.83,123.48,123.53,13740.0,122.686,122.7455,122.3985,122.4481,13740.0
2025-01-16 12:05:00,123.54,123.69,123.46,123.69,4365.0,122.458,122.6067,122.3787,122.6067,4365.0
2025-01-16 12:10:00,123.67,123.67,123.57,123.57,859.0,122.5869,122.5869,122.4877,122.4877,859.0
2025-01-16 12:15:00,123.59,123.6,123.37,123.42,3050.0,122.5076,122.5175,122.2895,122.3391,3050.0
2025-01-16 12:20:00,123.35,123.43,123.16,123.43,5217.0,122.2697,122.349,122.0813,122.349,5217.0
2025-01-16 12:25:00,123.4,123.58,123.39,123.52,2855.0,122.3192,122.4977,122.3093,122.4382,2855.0
2025-01-16 12:30:00,123.53,123.54,123.38,123.44,2878.0,122.4481,122.458,122.2994,122.3589,2878.0
2025-01-16 12:35:00,123.52,123.52,123.33,123.37,5783.0,122.4382,122.4382,122.2499,122.2895,5783.0
2025-01-16 12:40:00,123.21,123.29,123.13,123.18,1778.0,122.1309,122.2102,122.0516,122.1012,1778.0
2025-01-16 12:45:00,123.17,123.34,123.16,123.22,4146.0,122.0913,122.2598,122.0813,122.1408,4146.0
2025-01-16 12:50:00,123.22,123.25,123.13,123.14,3162.0,122.1408,122.1706,122.0516,122.0615,3162.0
2025-01-16 12:55:00,123.13,123.24,123.08,123.24,3855.0,122.0516,122.1606,122.002,122.1606,3855.0
2025-01-16 13:00:00,123.14,123.14,123.0,123.12,6227.0,122.0615,122.0615,121.9227,122.0417,6227.0
2025-01-16 13:05:00,123.12,123.24,123.12,123.15,3792.0,122.0417,122.1606,122.0417,122.0714,3792.0
2025-01-16 13:10:00,123.16,123.36,123.15,123.36,6465.0,122.0813,122.2796,122.0714,122.2796,6465.0
2025-01-16 13:15:00,123.31,123.4,123.23,123.29,3574.0,122.23,122.3192,122.1507,122.2102,3574.0
2025-01-16 13:20:00,123.29,123.33,123.15,123.33,3586.0,122.2102,122.2499,122.0714,122.2499,3586.0
2025-01-16 13:25:00,123.34,123.44,123.31,123.42,4646.0,122.2598,122.3589,122.23,122.3391,4646.0
2025-01-16 13:30:00,123.41,123.41,123.15,123.31,7223.0,122.3292,122.3292,122.0714,122.23,7223.0
2025-01-16 13:35:00,123.19,123.31,123.05,123.12,2324.0,122.1111,122.23,121.9723,122.0417,2324.0
2025-01-16 13:40:00,123.12,123.12,123.01,123.06,2347.0,122.0417,122.0417,121.9327,121.9822,2347.0
2025-01-16 13:45:00,123.02,123.17,122.96,123.07,4578.0,121.9426,122.0913,121.8831,121.9921,4578.0
2025-01-16 13:50:00,123.06,123.15,122.97,123.0,2913.0,121.9822,122.0714,121.893,121.9227,2913.0
2025-01-16 13:55:00,122.95,123.0,122.73,122.85,6064.0,121.8732,121.9227,121.6551,121.7741,6064.0
2025-01-16 14:00:00,122.84,123.04,122.78,123.04,2320.0,121.7641,121.9624,121.7047,121.9624,2320.0
2025-01-16 14:05:00,122.98,122.99,122.82,122.82,1907.0,121.9029,121.9128,121.7443,121.7443,1907.0
2025-01-16 14:10:00,122.79,123.1,122.77,123.02,4500.0,121.7146,122.0219,121.6948,121.9426,4500.0
2025-01-16 14:15:00,123.02,123.1,122.99,123.07,2273.0,121.9426,122.0219,121.9128,121.9921,2273.0
2025-01-16 14:20:00,123.01,123.15,122.93,122.95,5068.0,121.9327,122.0714,121.8534,121.8732,5068.0
2025-01-16 14:25:00,122.99,123.29,122.92,123.21,2900.0,121.9128,122.2102,121.8434,122.1309,2900.0
2025-01-16 14:30:00,123.1,123.19,123.09,123.09,3263.0,122.0219,122.1111,122.012,122.012,3263.0
2025-01-16 14:35:00,123.12,123.22,123.05,123.14,2248.0,122.0417,122.1408,121.9723,122.0615,2248.0
2025-01-16 14:40:00,123.16,123.2,123.06,123.06,3436.0,122.0813,122.121,121.9822,121.9822,3436.0
2025-01-16 14:45:00,123.06,123.16,123.02,123.08,4599.0,121.9822,122.0813,121.9426,122.002,4599.0
2025-01-16 14:50:00,123.08,123.27,123.07,123.25,4781.0,122.002,122.1904,121.9921,122.1706,4781.0
2025-01-16 14:55:00,123.16,123.26,123.09,123.19,3227.0,122.0813,122.1805,122.012,122.1111,3227.0
2025-01-16 15:00:00,123.13,123.2,123.02,123.02,2483.0,122.0516,122.121,121.9426,121.9426,2483.0
2025-01-16 15:05:00,123.02,123.21,123.01,123.07,4432.0,121.9426,122.1309,121.9327,121.9921,4432.0
2025-01-16 15:10:00,123.05,123.08,122.94,122.96,2790.0,121.9723,122.002,121.8633,121.8831,2790.0
2025-01-16 15:15:00,123.0,123.1,122.89,122.99,7514.0,121.9227,122.0219,121.8137,121.9128,7514.0
2025-01-16 15:20:00,122.96,123.06,122.93,122.95,2391.0,121.8831,121.9822,121.8534,121.8732,2391.0
2025-01-16 15:25:00,122.91,123.06,122.91,122.97,4731.0,121.8335,121.9822,121.8335,121.893,4731.0
2025-01-16 15:30:00,122.97,123.36,122.96,123.36,10398.0,121.893,122.2796,121.8831,122.2796,10398.0
2025-01-16 15:35:00,123.37,123.54,123.32,123.51,7319.0,122.2895,122.458,122.2399,122.4283,7319.0
2025-01-16 15:40:00,123.51,123.7,123.48,123.67,8601.0,122.4283,122.6166,122.3985,122.5869,8601.0
2025-01-16 15:45:00,123.67,123.67,123.34,123.57,12361.0,122.5869,122.5869,122.2598,122.4877,12361.0
2025-01-16 15:50:00,123.54,123.54,123.3,123.39,16395.0,122.458,122.458,122.2201,122.3093,16395.0
2025-01-16 15:55:00,123.36,123.8,123.28,123.36,115260.0,122.2796,122.7157,122.2003,122.2796,115260.0
2025-01-17 09:30:00,124.27,125.1,124.27,124.95,166057.0,123.1816,124.0043,123.1816,123.8557,166057.0
2025-01-17 09:35:00,124.89,125.13,124.31,124.43,11064.0,123.7962,124.0341,123.2213,123.3402,11064.0
2025-01-17 09:40:00,124.55,124.73,124.07,124.24,7120.0,123.4592,123.6376,122.9834,123.1519,7120.0
2025-01-17 09:45:00,124.36,124.64,124.07,124.55,11707.0,123.2708,123.5484,122.9834,123.4592,11707.0
2025-01-17 09:50:00,124.55,124.57,124.3,124.46,4257.0,123.4592,123.479,123.2114,123.37,4257.0
2025-01-17 09:55:00,124.46,124.63,124.3,124.62,4141.0,123.37,123.5385,123.2114,123.5286,4141.0
2025-01-17 10:00:00,124.62,124.67,124.38,124.42,7160.0,123.5286,123.5781,123.2907,123.3303,7160.0
2025-01-17 10:05:00,124.52,124.75,124.38,124.56,4800.0,123.4294,123.6574,123.2907,123.4691,4800.0
2025-01-17 10:10:00,124.6,125.04,124.6,124.85,4973.0,123.5087,123.9449,123.5087,123.7565,4973.0
2025-01-17 10:15:00,124.85,124.85,124.59,124.77,2659.0,123.7565,123.7565,123.4988,123.6772,2659.0
2025-01-17 10:20:00,124.78,124.95,124.69,124.78,3349.0,123.6872,123.8557,123.5979,123.6872,3349.0
2025-01-17 10:25:00,124.78,124.79,124.5,124.67,14446.0,123.6872,123.6971,123.4096,123.5781,14446.0
2025-01-17 10:30:00,124.77,125.12,124.77,125.11,6685.0,123.6772,124.0242,123.6772,124.0143,6685.0
2025-01-17 10:35:00,125.01,125.19,124.93,125.14,8893.0,123.9151,124.0936,123.8358,124.044,8893.0
2025-01-17 10:40:00,125.2,125.36,124.94,125.23,17415.0,124.1035,124.2621,123.8458,124.1332,17415.0
2025-01-17 10:45:00,125.34,125.37,125.23,125.28,7178.0,124.2422,124.272,124.1332,124.1828,7178.0
2025-01-17 10:50:00,125.2,125.33,125.03,125.05,8145.0,124.1035,124.2323,123.935,123.9548,8145.0
2025-01-17 10:55:00,125.05,125.21,124.98,125.05,5359.0,123.9548,124.1134,123.8854,123.9548,5359.0
2025-01-17 11:00:00,125.12,125.14,124.92,125.06,7066.0,124.0242,124.044,123.8259,123.9647,7066.0
2025-01-17 11:05:00,125.06,125.12,124.81,124.97,6921.0,123.9647,124.0242,123.7169,123.8755,6921.0
2025-01-17 11:10:00,124.91,124.93,124.68,124.78,6379.0,123.816,123.8358,123.588,123.6872,6379.0
2025-01-17 11:15:00,124.86,125.08,124.77,124.78,6254.0,123.7665,123.9845,123.6772,123.6872,6254.0
2025-01-17 11:20:00,124.78,124.97,124.77,124.97,3473.0,123.6872,123.8755,123.6772,123.8755,3473.0
2025-01-17 11:25:00,124.95,125.08,124.9,124.93,12947.0,123.8557,123.9845,123.8061,123.8358,12947.0
2025-01-17 11:30:00,124.93,125.42,124.93,125.25,26341.0,123.8358,124.3215,123.8358,124.153,26341.0
2025-01-17 11:35:00,125.26,125.33,125.12,125.33,14524.0,124.1629,124.2323,124.0242,124.2323,14524.0
2025-01-17 11:40:00,125.28,125.47,125.27,125.37,9875.0,124.1828,124.3711,124.1729,124.272,9875.0
2025-01-17 11:45:00,125.41,125.48,125.21,125.34,5607.0,124.3116,124.381,124.1134,124.2422,5607.0
2025-01-17 11:50:00,125.37,125.49,125.29,125.44,30698.0,124.272,124.3909,124.1927,124.3414,30698.0
2025-01-17 11:55:00,125.44,125.74,125.29,125.64,28516.0,124.3414,124.6387,124.1927,124.5396,28516.0
2025-01-17 12:00:00,125.66,125.91,125.5,125.66,23575.0,124.5594,124.8073,124.4008,124.5594,23575.0
2025-01-17 12:05:00,125.66,125.66,125.41,125.59,5195.0,124.5594,124.5594,124.3116,124.4901,5195.0
2025-01-17 12:10:00,125.61,125.69,125.42,125.62,5867.0,124.5099,124.5892,124.3215,124.5198,5867.0
2025-01-17 12:15:00,125.67,126.02,125.59,126.02,13515.0,124.5694,124.9163,124.4901,124.9163,13515.0
2025-01-17 12:20:00,125.92,126.14,125.87,125.91,11705.0,124.8172,125.0352,124.7676,124.8073,11705.0
2025-01-17 12:25:00,125.93,126.14,125.91,126.13,5231.0,124.8271,125.0352,124.8073,125.0253,5231.0
2025-01-17 12:30:00,126.12,126.12,125.88,126.0,7860.0,125.0154,125.0154,124.7775,124.8965,7860.0
2025-01-17 12:35:00,125.94,126.04,125.86,125.98,14314.0,124.837,124.9361,124.7577,124.8766,14314.0
2025-01-17 12:40:00,125.93,125.98,125.72,125.78,18460.0,124.8271,124.8766,124.6189,124.6784,18460.0
2025-01-17 12:45:00,125.75,125.78,125.69,125.69,2695.0,124.6487,124.6784,124.5892,124.5892,2695.0
2025-01-17 12:50:00,125.72,125.77,125.65,125.75,4613.0,124.6189,124.6685,124.5495,124.6487,4613.0
2025-01-17 12:55:00,125.74,125.79,125.68,125.77,3175.0,124.6387,124.6883,124.5793,124.6685,3175.0
2025-01-17 13:00:00,125.64,125.78,125.4,125.4,9513.0,124.5396,124.6784,124.3017,124.3017,9513.0
2025-01-17 13:05:00,125.33,125.37,125.23,125.35,6478.0,124.2323,124.272,124.1332,124.2522,6478.0
2025-01-17 13:10:00,125.4,125.4,125.1,125.11,2940.0,124.3017,124.3017,124.0043,124.0143,2940.0
2025-01-17 13:15:00,125.14,125.15,124.96,125.01,1880.0,124.044,124.0539,123.8656,123.9151,1880.0
2025-01-17 13:20:00,125.0,125.12,124.95,125.08,4684.0,123.9052,124.0242,123.8557,123.9845,4684.0
2025-01-17 13:25:00,125.09,125.09,124.97,124.98,5373.0,123.9944,123.9944,123.8755,123.8854,5373.0
2025-01-17 13:30:00,125.04,125.1,124.98,125.06,3171.0,123.9449,124.0043,123.8854,123.9647,3171.0
2025-01-17 13:35:00,125.01,125.11,124.95,125.02,5600.0,123.9151,124.0143,123.8557,123.9251,5600.0
2025-01-17 13:40:00,125.03,125.09,124.99,125.04,4105.0,123.935,123.9944,123.8953,123.9449,4105.0
2025-01-17 13:45:00,125.01,125.22,125.01,125.16,7939.0,123.9151,124.1233,123.9151,124.0638,7939.0
2025-01-17 13:50:00,125.16,125.23,125.11,125.2,5306.0,124.0638,124.1332,124.0143,124.1035,5306.0
2025-01-17 13:55:00,125.12,125.12,125.0,125.1,2496.0,124.0242,124.0242,123.9052,124.0043,2496.0
2025-01-17 14:00:00,125.09,125.09,124.98,125.05,2475.0,123.9944,123.9944,123.8854,123.9548,2475.0
2025-01-17 14:05:00,125.04,125.06,124.97,125.01,4719.0,123.9449,123.9647,123.8755,123.9151,4719.0
2025-01-17 14:10:00,125.04,125.07,124.96,124.96,2739.0,123.9449,123.9746,123.8656,123.8656,2739.0
2025-01-17 14:15:00,124.98,125.02,124.96,124.96,2854.0,123.8854,123.9251,123.8656,123.8656,2854.0
2025-01-17 14:20:00,124.95,125.06,124.95,125.06,2567.0,123.8557,123.9647,123.8557,123.9647,2567.0
2025-01-17 14:25:00,125.03,125.05,124.96,124.96,2879.0,123.935,123.9548,123.8656,123.8656,2879.0
2025-01-17 14:30:00,124.93,124.93,124.86,124.89,2390.0,123.8358,123.8358,123.7665,123.7962,2390.0
2025-01-17 14:35:00,124.93,124.93,124.75,124.78,2842.0,123.8358,123.8358,123.6574,123.6872,2842.0
2025-01-17 14:40:00,124.76,124.79,124.67,124.7,1977.0,123.6673,123.6971,123.5781,123.6079,1977.0
2025-01-17 14:45:00,124.66,124.73,124.55,124.56,7322.0,123.5682,123.6376,123.4592,123.4691,7322.0
2025-01-17 14:50:00,124.51,124.53,124.42,124.5,2920.0,123.4195,123.4393,123.3303,123.4096,2920.0
2025-01-17 14:55:00,124.48,124.48,124.38,124.39,3992.0,123.3898,123.3898,123.2907,123.3006,3992.0
2025-01-17 15:00:00,124.35,124.35,123.82,123.83,9771.0,123.2609,123.2609,122.7356,122.7455,9771.0
2025-01-17 15:05:00,123.83,124.05,123.81,124.05,3760.0,122.7455,122.9635,122.7256,122.9635,3760.0
2025-01-17 15:10:00,124.06,124.2,124.03,124.2,4685.0,122.9735,123.1122,122.9437,123.1122,4685.0
2025-01-17 15:15:00,124.19,124.27,124.09,124.13,8783.0,123.1023,123.1816,123.0032,123.0428,8783.0
2025-01-17 15:20:00,124.12,124.33,124.12,124.33,6114.0,123.0329,123.2411,123.0329,123.2411,6114.0
2025-01-17 15:25:00,124.31,124.4,124.27,124.38,9916.0,123.2213,123.3105,123.1816,123.2907,9916.0
2025-01-17 15:30:00,124.33,124.38,124.23,124.31,10916.0,123.2411,123.2907,123.142,123.2213,10916.0
2025-01-17 15:35:00,124.29,124.56,124.22,124.56,28362.0,123.2014,123.4691,123.1321,123.4691,28362.0
2025-01-17 15:40:00,124.54,124.66,124.43,124.53,10994.0,123.4493,123.5682,123.3402,123.4393,10994.0
2025-01-17 15:45:00,124.56,124.72,124.5,124.58,19210.0,123.4691,123.6277,123.4096,123.4889,19210.0
2025-01-17 15:50:00,124.62,124.62,124.27,124.34,22401.0,123.5286,123.5286,123.1816,123.251,22401.0
2025-01-17 15:55:00,124.25,124.57,124.12,124.51,116155.0,123.1618,123.479,123.0329,123.4195,116155.0
2025-01-21 09:30:00,126.5,127.45,126.49,127.25,90172.0,125.3921,126.3338,125.3822,126.1355,90172.0
2025-01-21 09:35:00,127.35,127.43,126.71,127.1,61148.0,126.2346,126.3139,125.6002,125.9868,61148.0
2025-01-21 09:40:00,127.0,127.27,126.67,126.8,19868.0,125.8877,126.1553,125.5606,125.6895,19868.0
2025-01-21 09:45:00,127.1,127.74,127.05,127.05,18557.0,125.9868,126.6212,125.9373,125.9373,18557.0
2025-01-21 09:50:00,127.05,127.5,126.91,126.92,9856.0,125.9373,126.3833,125.7985,125.8084,9856.0
2025-01-21 09:55:00,126.95,127.05,126.17,126.18,13871.0,125.8381,125.9373,125.065,125.0749,13871.0
2025-01-21 10:00:00,126.11,126.14,125.47,125.47,25710.0,125.0055,125.0352,124.3711,124.3711,25710.0
2025-01-21 10:05:00,125.53,125.61,125.27,125.51,12704.0,124.4306,124.5099,124.1729,124.4108,12704.0
2025-01-21 10:10:00,125.43,125.92,125.38,125.89,14181.0,124.3315,124.8172,124.2819,124.7874,14181.0
2025-01-21 10:15:00,125.89,126.32,125.88,126.2,7247.0,124.7874,125.2137,124.7775,125.0947,7247.0
2025-01-21 10:20:00,126.12,126.5,126.07,126.29,13154.0,125.0154,125.3921,124.9659,125.1839,13154.0
2025-01-21 10:25:00,126.34,126.4,126.1,126.28,10513.0,125.2335,125.293,124.9956,125.174,10513.0
2025-01-21 10:30:00,126.31,126.37,126.08,126.22,10513.0,125.2038,125.2632,124.9758,125.1145,10513.0
2025-01-21 10:35:00,126.21,126.66,126.16,126.61,15967.0,125.1046,125.5507,125.0551,125.5011,15967.0
2025-01-21 10:40:00,126.62,126.93,126.57,126.72,10123.0,125.511,125.8183,125.4615,125.6102,10123.0
2025-01-21 10:45:00,126.73,126.74,126.42,126.48,7903.0,125.6201,125.63,125.3128,125.3723,7903.0
2025-01-21 10:50:00,126.48,126.55,126.33,126.48,6869.0,125.3723,125.4417,125.2236,125.3723,6869.0
2025-01-21 10:55:00,126.52,126.64,126.4,126.64,10049.0,125.4119,125.5309,125.293,125.5309,10049.0
2025-01-21 11:00:00,126.64,126.7,126.36,126.7,8918.0,125.5309,125.5903,125.2533,125.5903,8918.0
2025-01-21 11:05:00,126.71,126.91,126.69,126.69,10594.0,125.6002,125.7985,125.5804,125.5804,10594.0
2025-01-21 11:10:00,126.7,126.87,126.62,126.87,7350.0,125.5903,125.7588,125.511,125.7588,7350.0
2025-01-21 11:15:00,126.85,127.14,126.82,127.06,8927.0,125.739,126.0265,125.7093,125.9472,8927.0
2025-01-21 11:20:00,126.95,127.13,126.91,127.08,6948.0,125.8381,126.0166,125.7985,125.967,6948.0
2025-01-21 11:25:00,127.1,127.13,126.83,126.93,9753.0,125.9868,126.0166,125.7192,125.8183,9753.0
2025-01-21 11:30:00,126.91,126.96,126.79,126.95,8522.0,125.7985,125.8481,125.6795,125.8381,8522.0
2025-01-21 11:35:00,126.88,126.88,126.61,126.67,7074.0,125.7688,125.7688,125.5011,125.5606,7074.0
2025-01-21 11:40:00,126.71,126.79,126.63,126.63,7693.0,125.6002,125.6795,125.5209,125.5209,7693.0
2025-01-21 11:45:00,126.71,126.99,126.71,126.73,26233.0,125.6002,125.8778,125.6002,125.6201,26233.0
2025-01-21 11:50:00,126.72,126.78,126.55,126.75,4983.0,125.6102,125.6696,125.4417,125.6399,4983.0
2025-01-21 11:55:00,126.81,126.81,126.42,126.44,6010.0,125.6994,125.6994,125.3128,125.3326,6010.0
2025-01-21 12:00:00,126.37,126.57,126.37,126.57,6047.0,125.2632,125.4615,125.2632,125.4615,6047.0
2025-01-21 12:05:00,126.57,126.8,126.57,126.74,6457.0,125.4615,125.6895,125.4615,125.63,6457.0
2025-01-21 12:10:00,126.65,126.69,126.53,126.59,3861.0,125.5408,125.5804,125.4218,125.4813,3861.0
2025-01-21 12:15:00,126.59,126.7,126.5,126.67,7183.0,125.4813,125.5903,125.3921,125.5606,7183.0
2025-01-21 12:20:00,126.63,126.78,126.48,126.73,19226.0,125.5209,125.6696,125.3723,125.6201,19226.0
2025-01-21 12:25:00,126.75,126.84,126.71,126.76,5891.0,125.6399,125.7291,125.6002,125.6498,5891.0
2025-01-21 12:30:00,126.8,126.83,126.63,126.65,12898.0,125.6895,125.7192,125.5209,125.5408,12898.0
2025-01-21 12:35:00,126.71,126.8,126.59,126.72,8968.0,125.6002,125.6895,125.4813,125.6102,8968.0
2025-01-21 12:40:00,126.72,126.74,126.3,126.37,15993.0,125.6102,125.63,125.1938,125.2632,15993.0
2025-01-21 12:45:00,126.36,126.42,126.3,126.42,6274.0,125.2533,125.3128,125.1938,125.3128,6274.0
2025-01-21 12:50:00,126.42,126.45,126.28,126.28,6402.0,125.3128,125.3425,125.174,125.174,6402.0
2025-01-21 12:55:00,126.29,126.34,126.11,126.12,4985.0,125.1839,125.2335,125.0055,125.0154,4985.0
2025-01-21 13:00:00,126.12,126.16,125.87,125.97,5488.0,125.0154,125.0551,124.7676,124.8667,5488.0
2025-01-21 13:05:00,126.05,126.12,125.93,125.97,5341.0,124.946,125.0154,124.8271,124.8667,5341.0
2025-01-21 13:10:00,125.95,125.95,125.65,125.65,5776.0,124.8469,124.8469,124.5495,124.5495,5776.0
2025-01-21 13:15:00,125.62,125.62,125.39,125.57,4307.0,124.5198,124.5198,124.2918,124.4702,4307.0
2025-01-21 13:20:00,125.57,125.72,125.56,125.66,5683.0,124.4702,124.6189,124.4603,124.5594,5683.0
2025-01-21 13:25:00,125.72,125.85,125.72,125.77,6077.0,124.6189,124.7478,124.6189,124.6685,6077.0
2025-01-21 13:30:00,125.8,125.87,125.67,125.77,7006.0,124.6982,124.7676,124.5694,124.6685,7006.0
2025-01-21 13:35:00,125.81,125.81,125.57,125.73,7409.0,124.7081,124.7081,124.4702,124.6288,7409.0
2025-01-21 13:40:00,125.72,125.78,125.55,125.77,19386.0,124.6189,124.6784,124.4504,124.6685,19386.0
2025-01-21 13:45:00,125.77,125.77,125.53,125.54,11050.0,124.6685,124.6685,124.4306,124.4405,11050.0
2025-01-21 13:50:00,125.46,125.49,125.23,125.32,6175.0,124.3612,124.3909,124.1332,124.2224,6175.0
2025-01-21 13:55:00,125.26,125.38,125.26,125.31,3509.0,124.1629,124.2819,124.1629,124.2125,3509.0
2025-01-21 14:00:00,125.27,125.37,125.21,125.3,4560.0,124.1729,124.272,124.1134,124.2026,4560.0
2025-01-21 14:05:00,125.37,125.43,125.22,125.22,2696.0,124.272,124.3315,124.1233,124.1233,2696.0
2025-01-21 14:10:00,125.27,125.35,125.21,125.27,5962.0,124.1729,124.2522,124.1134,124.1729,5962.0
2025-01-21 14:15:00,125.32,125.4,125.22,125.34,7266.0,124.2224,124.3017,124.1233,124.2422,7266.0
2025-01-21 14:20:00,125.33,125.33,125.18,125.25,19630.0,124.2323,124.2323,124.0836,124.153,19630.0
2025-01-21 14:25:00,125.25,125.34,125.1,125.1,10605.0,124.153,124.2422,124.0043,124.0043,10605.0
2025-01-21 14:30:00,125.14,125.28,125.11,125.26,7925.0,124.044,124.1828,124.0143,124.1629,7925.0
2025-01-21 14:35:00,125.27,125.31,125.03,125.11,6880.0,124.1729,124.2125,123.935,124.0143,6880.0
2025-01-21 14:40:00,125.09,125.13,125.03,125.05,4729.0,123.9944,124.0341,123.935,123.9548,4729.0
2025-01-21 14:45:00,125.02,125.09,125.0,125.02,13173.0,123.9251,123.9944,123.9052,123.9251,13173.0
2025-01-21 14:50:00,125.01,125.04,124.89,124.93,5410.0,123.9151,123.9449,123.7962,123.8358,5410.0
2025-01-21 14:55:00,125.0,125.0,124.84,124.9,7245.0,123.9052,123.9052,123.7466,123.8061,7245.0
2025-01-21 15:00:00,124.84,124.86,124.76,124.78,7406.0,123.7466,123.7665,123.6673,123.6872,7406.0
2025-01-21 15:05:00,124.75,124.77,124.7,124.71,4751.0,123.6574,123.6772,123.6079,123.6178,4751.0
2025-01-21 15:10:00,124.71,124.83,124.68,124.68,6793.0,123.6178,123.7367,123.588,123.588,6793.0
2025-01-21 15:15:00,124.74,124.84,124.74,124.8,11390.0,123.6475,123.7466,123.6475,123.707,11390.0
2025-01-21 15:20:00,124.8,124.84,124.64,124.68,17006.0,123.707,123.7466,123.5484,123.588,17006.0
2025-01-21 15:25:00,124.66,124.69,124.56,124.56,8121.0,123.5682,123.5979,123.4691,123.4691,8121.0
2025-01-21 15:30:00,124.54,124.54,124.26,124.27,23946.0,123.4493,123.4493,123.1717,123.1816,23946.0
2025-01-21 15:35:00,124.27,124.29,124.11,124.26,17519.0,123.1816,123.2014,123.023,123.1717,17519.0
2025-01-21 15:40:00,124.26,124.36,124.17,124.28,14690.0,123.1717,123.2708,123.0825,123.1915,14690.0
2025-01-21 15:45:00,124.28,124.59,124.18,124.58,24612.0,123.1915,123.4988,123.0924,123.4889,24612.0
2025-01-21 15:50:00,124.59,125.07,124.56,124.65,48627.0,123.4988,123.9746,123.4691,123.5583,48627.0
2025-01-21 15:55:00,124.65,125.08,124.61,125.06,164619.0,123.5583,123.9845,123.5186,123.9647,164619.0
2025-01-22 09:30:00,124.74,125.83,123.99,124.27,43599.0,123.6475,124.728,122.9041,123.1816,43599.0
2025-01-22 09:35:00,124.07,124.24,123.02,123.21,26537.0,122.9834,123.1519,121.9426,122.1309,26537.0
2025-01-22 09:40:00,123.27,124.06,123.26,123.6,9223.0,122.1904,122.9735,122.1805,122.5175,9223.0
2025-01-22 09:45:00,123.71,123.89,123.45,123.79,28632.0,122.6265,122.8049,122.3688,122.7058,28632.0
2025-01-22 09:50:00,123.71,123.73,123.0,123.02,33500.0,122.6265,122.6463,121.9227,121.9426,33500.0
2025-01-22 09:55:00,123.03,123.19,122.57,122.7,41390.0,121.9525,122.1111,121.4965,121.6254,41390.0
2025-01-22 10:00:00,122.68,123.12,122.58,122.81,39109.0,121.6055,122.0417,121.5064,121.7344,39109.0
2025-01-22 10:05:00,122.75,123.07,122.57,123.06,36567.0,121.6749,121.9921,121.4965,121.9822,36567.0
2025-01-22 10:10:00,123.07,123.45,122.62,122.99,21933.0,121.9921,122.3688,121.5461,121.9128,21933.0
2025-01-22 10:15:00,122.99,123.41,122.98,123.25,12430.0,121.9128,122.3292,121.9029,122.1706,12430.0
2025-01-22 10:20:00,123.2,123.49,123.04,123.37,13018.0,122.121,122.4085,121.9624,122.2895,13018.0
2025-01-22 10:25:00,123.4,123.46,122.91,122.91,21104.0,122.3192,122.3787,121.8335,121.8335,21104.0
2025-01-22 10:30:00,122.93,123.09,122.46,122.7,29234.0,121.8534,122.012,121.3875,121.6254,29234.0
2025-01-22 10:35:00,122.79,123.14,122.68,123.07,39394.0,121.7146,122.0615,121.6055,121.9921,39394.0
2025-01-22 10:40:00,122.85,122.85,122.47,122.54,10868.0,121.7741,121.7741,121.3974,121.4668,10868.0
2025-01-22 10:45:00,122.59,122.66,122.3,122.53,14750.0,121.5163,121.5857,121.2289,121.4569,14750.0
2025-01-22 10:50:00,122.51,123.0,122.31,123.0,15766.0,121.437,121.9227,121.2388,121.9227,15766.0
2025-01-22 10:55:00,122.96,122.98,122.57,122.92,26040.0,121.8831,121.9029,121.4965,121.8434,26040.0
2025-01-22 11:00:00,122.86,122.94,122.67,122.92,12666.0,121.784,121.8633,121.5956,121.8434,12666.0
2025-01-22 11:05:00,122.9,123.28,122.86,123.28,14347.0,121.8236,122.2003,121.784,122.2003,14347.0
2025-01-22 11:10:00,123.23,123.32,122.9,122.93,17925.0,122.1507,122.2399,121.8236,121.8534,17925.0
2025-01-22 11:15:00,122.93,123.23,122.81,122.95,17293.0,121.8534,122.1507,121.7344,121.8732,17293.0
2025-01-22 11:20:00,123.04,123.2,122.74,123.1,13631.0,121.9624,122.121,121.665,122.0219,13631.0
2025-01-22 11:25:00,123.11,123.33,123.02,123.1,13449.0,122.0318,122.2499,121.9426,122.0219,13449.0
2025-01-22 11:30:00,123.12,123.38,123.12,123.24,9992.0,122.0417,122.2994,122.0417,122.1606,9992.0
2025-01-22 11:35:00,123.28,123.47,123.22,123.4,10728.0,122.2003,122.3886,122.1408,122.3192,10728.0
2025-01-22 11:40:00,123.35,123.56,123.27,123.35,8477.0,122.2697,122.4778,122.1904,122.2697,8477.0
2025-01-22 11:45:00,123.27,123.36,123.15,123.24,7017.0,122.1904,122.2796,122.0714,122.1606,7017.0
2025-01-22 11:50:00,123.34,123.44,123.1,123.1,11690.0,122.2598,122.3589,122.0219,122.0219,11690.0
2025-01-22 11:55:00,123.1,123.31,123.02,123.23,7140.0,122.0219,122.23,121.9426,122.1507,7140.0
2025-01-22 12:00:00,123.23,123.31,123.15,123.19,6437.0,122.1507,122.23,122.0714,122.1111,6437.0
2025-01-22 12:05:00,123.2,123.44,123.19,123.41,7930.0,122.121,122.3589,122.1111,122.3292,7930.0
2025-01-22 12:10:00,123.47,123.49,123.21,123.36,8256.0,122.3886,122.4085,122.1309,122.2796,8256.0
2025-01-22 12:15:00,123.35,123.46,123.3,123.46,5769.0,122.2697,122.3787,122.2201,122.3787,5769.0
2025-01-22 12:20:00,123.43,123.47,123.3,123.34,8211.0,122.349,122.3886,122.2201,122.2598,8211.0
2025-01-22 12:25:00,123.31,123.35,123.2,123.29,7677.0,122.23,122.2697,122.121,122.2102,7677.0
2025-01-22 12:30:00,123.2,123.33,123.1,123.23,7889.0,122.121,122.2499,122.0219,122.1507,7889.0
2025-01-22 12:35:00,123.23,123.32,123.19,123.24,7600.0,122.1507,122.2399,122.1111,122.1606,7600.0
2025-01-22 12:40:00,123.23,123.31,123.16,123.23,4763.0,122.1507,122.23,122.0813,122.1507,4763.0
2025-01-22 12:45:00,123.16,123.28,123.04,123.04,5324.0,122.0813,122.2003,121.9624,121.9624,5324.0
2025-01-22 12:50:00,123.0,123.09,122.88,122.97,7037.0,121.9227,122.012,121.8038,121.893,7037.0
2025-01-22 12:55:00,122.91,122.97,122.67,122.74,6750.0,121.8335,121.893,121.5956,121.665,6750.0
2025-01-22 13:00:00,122.71,122.71,122.35,122.45,14110.0,121.6353,121.6353,121.2784,121.3776,14110.0
2025-01-22 13:05:00,122.45,122.62,122.44,122.54,24918.0,121.3776,121.5461,121.3676,121.4668,24918.0
2025-01-22 13:10:00,122.54,122.61,122.46,122.61,10289.0,121.4668,121.5362,121.3875,121.5362,10289.0
2025-01-22 13:15:00,122.6,122.97,122.6,122.96,10411.0,121.5262,121.893,121.5262,121.8831,10411.0
2025-01-22 13:20:00,122.98,123.15,122.92,122.97,5219.0,121.9029,122.0714,121.8434,121.893,5219.0
2025-01-22 13:25:00,122.98,122.99,122.91,122.96,6180.0,121.9029,121.9128,121.8335,121.8831,6180.0
2025-01-22 13:30:00,122.94,123.08,122.82,123.06,8295.0,121.8633,122.002,121.7443,121.9822,8295.0
2025-01-22 13:35:00,123.08,123.18,123.04,123.06,5639.0,122.002,122.1012,121.9624,121.9822,5639.0
2025-01-22 13:40:00,123.07,123.09,122.8,122.83,7080.0,121.9921,122.012,121.7245,121.7542,7080.0
2025-01-22 13:45:00,122.83,123.13,122.83,123.06,8222.0,121.7542,122.0516,121.7542,121.9822,8222.0
2025-01-22 13:50:00,123.05,123.12,122.69,122.69,5914.0,121.9723,122.0417,121.6155,121.6155,5914.0
2025-01-22 13:55:00,122.66,122.78,122.55,122.73,12958.0,121.5857,121.7047,121.4767,121.6551,12958.0
2025-01-22 14:00:00,122.73,122.74,122.56,122.68,3671.0,121.6551,121.665,121.4866,121.6055,3671.0
2025-01-22 14:05:00,122.68,122.68,122.52,122.61,9541.0,121.6055,121.6055,121.4469,121.5362,9541.0
2025-01-22 14:10:00,122.62,122.62,122.39,122.42,10820.0,121.5461,121.5461,121.3181,121.3478,10820.0
2025-01-22 14:15:00,122.45,122.5,122.29,122.5,7366.0,121.3776,121.4271,121.219,121.4271,7366.0
2025-01-22 14:20:00,122.46,122.73,122.45,122.56,21153.0,121.3875,121.6551,121.3776,121.4866,21153.0
2025-01-22 14:25:00,122.55,122.63,122.37,122.37,3844.0,121.4767,121.556,121.2983,121.2983,3844.0
2025-01-22 14:30:00,122.42,122.61,122.34,122.6,9695.0,121.3478,121.5362,121.2685,121.5262,9695.0
2025-01-22 14:35:00,122.61,122.77,122.57,122.77,5314.0,121.5362,121.6948,121.4965,121.6948,5314.0
2025-01-22 14:40:00,122.77,122.78,122.68,122.77,5376.0,121.6948,121.7047,121.6055,121.6948,5376.0
2025-01-22 14:45:00,122.77,122.8,122.66,122.66,5659.0,121.6948,121.7245,121.5857,121.5857,5659.0
2025-01-22 14:50:00,122.64,122.75,122.64,122.66,3555.0,121.5659,121.6749,121.5659,121.5857,3555.0
2025-01-22 14:55:00,122.64,122.64,122.53,122.54,2888.0,121.5659,121.5659,121.4569,121.4668,2888.0
2025-01-22 15:00:00,122.56,122.64,122.45,122.64,13711.0,121.4866,121.5659,121.3776,121.5659,13711.0
2025-01-22 15:05:00,122.61,123.19,122.61,123.19,15894.0,121.5362,122.1111,121.5362,122.1111,15894.0
2025-01-22 15:10:00,123.19,123.25,123.02,123.22,19162.0,122.1111,122.1706,121.9426,122.1408,19162.0
2025-01-22 15:15:00,123.23,123.24,122.94,123.08,18712.0,122.1507,122.1606,121.8633,122.002,18712.0
2025-01-22 15:20:00,123.15,123.15,122.82,122.95,9033.0,122.0714,122.0714,121.7443,121.8732,9033.0
2025-01-22 15:25:00,123.0,123.02,122.75,122.76,6190.0,121.9227,121.9426,121.6749,121.6848,6190.0
2025-01-22 15:30:00,122.72,122.78,122.54,122.59,23255.0,121.6452,121.7047,121.4668,121.5163,23255.0
2025-01-22 15:35:00,122.61,122.62,122.32,122.45,18094.0,121.5362,121.5461,121.2487,121.3776,18094.0
2025-01-22 15:40:00,122.43,122.5,122.32,122.35,19809.0,121.3577,121.4271,121.2487,121.2784,19809.0
2025-01-22 15:45:00,122.34,122.39,122.16,122.16,20714.0,121.2685,121.3181,121.0901,121.0901,20714.0
2025-01-22 15:50:00,122.24,122.28,121.66,121.86,76560.0,121.1694,121.209,120.5945,120.7927,76560.0
2025-01-22 15:55:00,121.82,122.13,121.7,122.09,227192.0,120.7531,121.0604,120.6341,121.0207,227192.0
2025-01-23 09:30:00,122.08,122.8,121.86,122.18,28667.0,121.0108,121.7245,120.7927,121.1099,28667.0
2025-01-23 09:35:00,122.18,122.4,121.84,122.1,16579.0,121.1099,121.328,120.7729,121.0306,16579.0
2025-01-23 09:40:00,122.06,122.35,121.82,122.27,8305.0,120.991,121.2784,120.7531,121.1991,8305.0
2025-01-23 09:45:00,122.35,122.87,122.35,122.59,8241.0,121.2784,121.7939,121.2784,121.5163,8241.0
2025-01-23 09:50:00,122.59,122.86,122.58,122.58,13297.0,121.5163,121.784,121.5064,121.5064,13297.0
2025-01-23 09:55:00,122.69,122.88,122.6,122.68,4898.0,121.6155,121.8038,121.5262,121.6055,4898.0
2025-01-23 10:00:00,122.75,122.75,122.26,122.45,9930.0,121.6749,121.6749,121.1892,121.3776,9930.0
2025-01-23 10:05:00,122.39,122.5,122.16,122.29,7406.0,121.3181,121.4271,121.0901,121.219,7406.0
2025-01-23 10:10:00,122.18,122.75,122.15,122.53,12713.0,121.1099,121.6749,121.0802,121.4569,12713.0
2025-01-23 10:15:00,122.51,122.56,122.23,122.48,5017.0,121.437,121.4866,121.1595,121.4073,5017.0
2025-01-23 10:20:00,122.56,122.8,122.55,122.55,5754.0,121.4866,121.7245,121.4767,121.4767,5754.0
2025-01-23 10:25:00,122.55,122.76,122.16,122.16,6560.0,121.4767,121.6848,121.0901,121.0901,6560.0
2025-01-23 10:30:00,122.2,122.25,122.06,122.21,5081.0,121.1297,121.1793,120.991,121.1397,5081.0
2025-01-23 10:35:00,122.3,122.3,122.0,122.0,3305.0,121.2289,121.2289,120.9315,120.9315,3305.0
2025-01-23 10:40:00,122.07,122.36,122.0,122.32,4304.0,121.0009,121.2883,120.9315,121.2487,4304.0
2025-01-23 10:45:00,122.36,122.47,122.18,122.31,8007.0,121.2883,121.3974,121.1099,121.2388,8007.0
2025-01-23 10:50:00,122.35,122.57,122.35,122.49,3179.0,121.2784,121.4965,121.2784,121.4172,3179.0
2025-01-23 10:55:00,122.51,122.69,122.4,122.52,13529.0,121.437,121.6155,121.328,121.4469,13529.0
2025-01-23 11:00:00,122.53,122.8,122.53,122.75,6440.0,121.4569,121.7245,121.4569,121.6749,6440.0
2025-01-23 11:05:00,122.87,122.92,122.69,122.9,4417.0,121.7939,121.8434,121.6155,121.8236,4417.0
2025-01-23 11:10:00,122.84,122.92,122.72,122.83,7516.0,121.7641,121.8434,121.6452,121.7542,7516.0
2025-01-23 11:15:00,122.75,123.28,122.75,123.28,5727.0,121.6749,122.2003,121.6749,122.2003,5727.0
2025-01-23 11:20:00,123.28,123.95,123.28,123.95,17418.0,122.2003,122.8644,122.2003,122.8644,17418.0
2025-01-23 11:25:00,123.9,123.95,123.51,123.59,20622.0,122.8149,122.8644,122.4283,122.5076,20622.0
2025-01-23 11:30:00,123.61,123.61,123.05,123.12,22436.0,122.5274,122.5274,121.9723,122.0417,22436.0
2025-01-23 11:35:00,123.15,123.26,122.96,122.98,9240.0,122.0714,122.1805,121.8831,121.9029,9240.0
2025-01-23 11:40:00,122.98,123.12,122.85,123.05,7181.0,121.9029,122.0417,121.7741,121.9723,7181.0
2025-01-23 11:45:00,123.06,123.19,122.98,123.17,19559.0,121.9822,122.1111,121.9029,122.0913,19559.0
2025-01-23 11:50:00,123.09,123.69,123.09,123.52,35514.0,122.012,122.6067,122.012,122.4382,35514.0
2025-01-23 11:55:00,123.42,123.94,123.42,123.93,13725.0,122.3391,122.8545,122.3391,122.8446,13725.0
2025-01-23 12:00:00,123.93,124.21,123.93,124.19,19748.0,122.8446,123.1221,122.8446,123.1023,19748.0
2025-01-23 12:05:00,124.24,124.25,123.8,123.94,8495.0,123.1519,123.1618,122.7157,122.8545,8495.0
2025-01-23 12:10:00,123.92,124.27,123.92,124.27,2154.0,122.8347,123.1816,122.8347,123.1816,2154.0
2025-01-23 12:15:00,124.25,124.39,123.96,123.96,7746.0,123.1618,123.3006,122.8743,122.8743,7746.0
2025-01-23 12:20:00,123.92,124.01,123.84,123.96,4356.0,122.8347,122.9239,122.7554,122.8743,4356.0
2025-01-23 12:25:00,123.88,123.89,123.81,123.82,1400.0,122.795,122.8049,122.7256,122.7356,1400.0
2025-01-23 12:30:00,123.96,123.96,123.62,123.76,5755.0,122.8743,122.8743,122.5373,122.6761,5755.0
2025-01-23 12:35:00,123.7,123.89,123.7,123.79,3686.0,122.6166,122.8049,122.6166,122.7058,3686.0
2025-01-23 12:40:00,123.75,123.86,123.59,123.84,5070.0,122.6662,122.7752,122.5076,122.7554,5070.0
2025-01-23 12:45:00,123.96,123.96,123.73,123.76,4887.0,122.8743,122.8743,122.6463,122.6761,4887.0
2025-01-23 12:50:00,123.76,123.83,123.56,123.58,4239.0,122.6761,122.7455,122.4778,122.4977,4239.0
2025-01-23 12:55:00,123.58,123.83,123.57,123.66,2814.0,122.4977,122.7455,122.4877,122.577,2814.0
2025-01-23 13:00:00,123.66,123.72,123.6,123.61,1475.0,122.577,122.6364,122.5175,122.5274,1475.0
2025-01-23 13:05:00,123.63,123.7,123.62,123.64,1315.0,122.5472,122.6166,122.5373,122.5571,1315.0
2025-01-23 13:10:00,123.64,123.66,123.42,123.53,5723.0,122.5571,122.577,122.3391,122.4481,5723.0
2025-01-23 13:15:00,123.46,123.57,123.37,123.37,933.0,122.3787,122.4877,122.2895,122.2895,933.0
2025-01-23 13:20:00,123.36,123.36,123.02,123.1,6877.0,122.2796,122.2796,121.9426,122.0219,6877.0
2025-01-23 13:25:00,123.16,123.16,122.92,123.04,7616.0,122.0813,122.0813,121.8434,121.9624,7616.0
2025-01-23 13:30:00,123.0,123.23,122.91,123.07,5416.0,121.9227,122.1507,121.8335,121.9921,5416.0
2025-01-23 13:35:00,123.01,123.14,122.98,123.09,10497.0,121.9327,122.0615,121.9029,122.012,10497.0
2025-01-23 13:40:00,123.07,123.17,123.01,123.05,2041.0,121.9921,122.0913,121.9327,121.9723,2041.0
2025-01-23 13:45:00,123.03,123.27,123.02,123.27,4519.0,121.9525,122.1904,121.9426,122.1904,4519.0
2025-01-23 13:50:00,123.17,123.29,123.14,123.24,2015.0,122.0913,122.2102,122.0615,122.1606,2015.0
2025-01-23 13:55:00,123.22,123.32,123.07,123.32,8497.0,122.1408,122.2399,121.9921,122.2399,8497.0
2025-01-23 14:00:00,123.28,123.41,123.27,123.41,2062.0,122.2003,122.3292,122.1904,122.3292,2062.0
2025-01-23 14:05:00,123.4,123.56,123.28,123.56,4084.0,122.3192,122.4778,122.2003,122.4778,4084.0
2025-01-23 14:10:00,123.48,123.57,123.33,123.41,6573.0,122.3985,122.4877,122.2499,122.3292,6573.0
2025-01-23 14:15:00,123.33,123.43,123.1,123.1,21452.0,122.2499,122.349,122.0219,122.0219,21452.0
2025-01-23 14:20:00,123.13,123.27,123.03,123.25,6084.0,122.0516,122.1904,121.9525,122.1706,6084.0
2025-01-23 14:25:00,123.25,123.29,123.13,123.26,21388.0,122.1706,122.2102,122.0516,122.1805,21388.0
2025-01-23 14:30:00,123.26,123.27,123.09,123.17,7448.0,122.1805,122.1904,122.012,122.0913,7448.0
2025-01-23 14:35:00,123.15,123.16,122.95,122.95,7128.0,122.0714,122.0813,121.8732,121.8732,7128.0
2025-01-23 14:40:00,122.95,123.01,122.78,122.83,5378.0,121.8732,121.9327,121.7047,121.7542,5378.0
2025-01-23 14:45:00,122.83,122.83,122.67,122.67,2912.0,121.7542,121.7542,121.5956,121.5956,2912.0
2025-01-23 14:50:00,122.73,122.78,122.68,122.75,10940.0,121.6551,121.7047,121.6055,121.6749,10940.0
2025-01-23 14:55:00,122.73,122.82,122.55,122.62,10832.0,121.6551,121.7443,121.4767,121.5461,10832.0
2025-01-23 15:00:00,122.64,122.64,122.46,122.53,2688.0,121.5659,121.5659,121.3875,121.4569,2688.0
2025-01-23 15:05:00,122.52,122.57,122.46,122.46,7348.0,121.4469,121.4965,121.3875,121.3875,7348.0
2025-01-23 15:10:00,122.51,122.59,122.41,122.56,16427.0,121.437,121.5163,121.3379,121.4866,16427.0
2025-01-23 15:15:00,122.57,122.6,122.46,122.55,15745.0,121.4965,121.5262,121.3875,121.4767,15745.0
2025-01-23 15:20:00,122.58,122.66,122.47,122.53,14718.0,121.5064,121.5857,121.3974,121.4569,14718.0
2025-01-23 15:25:00,122.53,122.54,122.33,122.33,7245.0,121.4569,121.4668,121.2586,121.2586,7245.0
2025-01-23 15:30:00,122.38,122.41,121.97,122.03,32494.0,121.3082,121.3379,120.9018,120.9612,32494.0
2025-01-23 15:35:00,122.04,122.11,121.92,121.96,17497.0,120.9711,121.0405,120.8522,120.8919,17497.0
2025-01-23 15:40:00,121.94,122.19,121.88,122.13,24629.0,120.872,121.1198,120.8126,121.0604,24629.0
2025-01-23 15:45:00,122.18,122.25,122.05,122.14,35968.0,121.1099,121.1793,120.9811,121.0703,35968.0
2025-01-23 15:50:00,122.18,122.49,121.94,122.02,90508.0,121.1099,121.4172,120.872,120.9513,90508.0
2025-01-23 15:55:00,122.02,122.29,121.95,122.0,246106.0,120.9513,121.219,120.8819,120.9315,246106.0
2025-01-24 09:30:00,124.0,124.54,123.15,123.18,62535.0,122.914,123.4493,122.0714,122.1012,62535.0
2025-01-24 09:35:00,123.14,123.34,122.88,123.1,7758.0,122.0615,122.2598,121.8038,122.0219,7758.0
2025-01-24 09:40:00,123.09,123.3,122.54,122.88,9100.0,122.012,122.2201,121.4668,121.8038,9100.0
2025-01-24 09:45:00,122.83,122.88,122.21,122.34,20452.0,121.7542,121.8038,121.1397,121.2685,20452.0
2025-01-24 09:50:00,122.23,122.32,121.63,121.63,21156.0,121.1595,121.2487,120.5647,120.5647,21156.0
2025-01-24 09:55:00,121.73,121.8,121.36,121.8,15351.0,120.6639,120.7333,120.2971,120.7333,15351.0
2025-01-24 10:00:00,121.87,122.05,121.68,121.94,17913.0,120.8026,120.9811,120.6143,120.872,17913.0
2025-01-24 10:05:00,122.0,122.01,121.67,121.84,5951.0,120.9315,120.9414,120.6044,120.7729,5951.0
2025-01-24 10:10:00,121.84,122.35,121.84,122.26,3841.0,120.7729,121.2784,120.7729,121.1892,3841.0
2025-01-24 10:15:00,122.26,122.99,122.25,122.6,16272.0,121.1892,121.9128,121.1793,121.5262,16272.0
2025-01-24 10:20:00,122.63,122.81,122.39,122.39,5340.0,121.556,121.7344,121.3181,121.3181,5340.0
2025-01-24 10:25:00,122.42,122.62,122.37,122.44,7891.0,121.3478,121.5461,121.2983,121.3676,7891.0
2025-01-24 10:30:00,122.33,122.35,122.05,122.05,3964.0,121.2586,121.2784,120.9811,120.9811,3964.0
2025-01-24 10:35:00,122.02,122.32,122.01,122.13,8698.0,120.9513,121.2487,120.9414,121.0604,8698.0
2025-01-24 10:40:00,122.13,122.43,122.13,122.33,2377.0,121.0604,121.3577,121.0604,121.2586,2377.0
2025-01-24 10:45:00,122.38,122.39,122.24,122.24,4074.0,121.3082,121.3181,121.1694,121.1694,4074.0
2025-01-24 10:50:00,122.24,122.33,122.05,122.25,8653.0,121.1694,121.2586,120.9811,121.1793,8653.0
2025-01-24 10:55:00,122.27,122.4,122.13,122.38,5617.0,121.1991,121.328,121.0604,121.3082,5617.0
2025-01-24 11:00:00,122.26,122.51,122.18,122.48,5645.0,121.1892,121.437,121.1099,121.4073,5645.0
2025-01-24 11:05:00,122.47,122.48,122.34,122.34,3009.0,121.3974,121.4073,121.2685,121.2685,3009.0
2025-01-24 11:10:00,122.4,122.71,122.34,122.71,17785.0,121.328,121.6353,121.2685,121.6353,17785.0
2025-01-24 11:15:00,122.78,122.94,122.77,122.85,3404.0,121.7047,121.8633,121.6948,121.7741,3404.0
2025-01-24 11:20:00,122.82,122.95,122.77,122.84,6371.0,121.7443,121.8732,121.6948,121.7641,6371.0
2025-01-24 11:25:00,122.78,123.0,122.78,122.85,7564.0,121.7047,121.9227,121.7047,121.7741,7564.0
2025-01-24 11:30:00,122.91,123.08,122.89,123.02,3080.0,121.8335,122.002,121.8137,121.9426,3080.0
2025-01-24 11:35:00,123.02,123.03,122.59,122.92,17292.0,121.9426,121.9525,121.5163,121.8434,17292.0
2025-01-24 11:40:00,122.99,123.02,122.9,123.0,3312.0,121.9128,121.9426,121.8236,121.9227,3312.0
2025-01-24 11:45:00,123.0,123.14,122.95,123.14,3187.0,121.9227,122.0615,121.8732,122.0615,3187.0
2025-01-24 11:50:00,123.11,123.25,123.08,123.11,6977.0,122.0318,122.1706,122.002,122.0318,6977.0
2025-01-24 11:55:00,123.1,123.13,122.95,123.03,6788.0,122.0219,122.0516,121.8732,121.9525,6788.0
2025-01-24 12:00:00,122.97,123.09,122.78,123.05,10667.0,121.893,122.012,121.7047,121.9723,10667.0
2025-01-24 12:05:00,123.04,123.23,122.99,123.21,14142.0,121.9624,122.1507,121.9128,122.1309,14142.0
2025-01-24 12:10:00,123.19,123.2,123.07,123.14,12881.0,122.1111,122.121,121.9921,122.0615,12881.0
2025-01-24 12:15:00,123.08,123.18,122.92,122.99,10374.0,122.002,122.1012,121.8434,121.9128,10374.0
2025-01-24 12:20:00,123.01,123.25,123.0,123.24,19808.0,121.9327,122.1706,121.9227,122.1606,19808.0
2025-01-24 12:25:00,123.25,123.26,123.14,123.24,6076.0,122.1706,122.1805,122.0615,122.1606,6076.0
2025-01-24 12:30:00,123.14,123.2,123.03,123.03,9132.0,122.0615,122.121,121.9525,121.9525,9132.0
2025-01-24 12:35:00,122.99,123.06,122.96,122.96,7804.0,121.9128,121.9822,121.8831,121.8831,7804.0
2025-01-24 12:40:00,122.95,123.04,122.9,122.98,7107.0,121.8732,121.9624,121.8236,121.9029,7107.0
2025-01-24 12:45:00,123.08,123.08,122.83,122.83,3250.0,122.002,122.002,121.7542,121.7542,3250.0
2025-01-24 12:50:00,122.79,122.91,122.56,122.64,10058.0,121.7146,121.8335,121.4866,121.5659,10058.0
2025-01-24 12:55:00,122.54,122.65,122.42,122.46,10056.0,121.4668,121.5758,121.3478,121.3875,10056.0
2025-01-24 13:00:00,122.42,122.46,122.31,122.45,16714.0,121.3478,121.3875,121.2388,121.3776,16714.0
2025-01-24 13:05:00,122.45,122.57,122.37,122.55,14221.0,121.3776,121.4965,121.2983,121.4767,14221.0
2025-01-24 13:10:00,122.51,122.58,122.4,122.4,5243.0,121.437,121.5064,121.328,121.328,5243.0
2025-01-24 13:15:00,122.49,122.58,122.32,122.52,7109.0,121.4172,121.5064,121.2487,121.4469,7109.0
2025-01-24 13:20:00,122.55,122.56,122.41,122.51,14428.0,121.4767,121.4866,121.3379,121.437,14428.0
2025-01-24 13:25:00,122.5,122.56,122.29,122.36,8622.0,121.4271,121.4866,121.219,121.2883,8622.0
2025-01-24 13:30:00,122.29,122.49,122.29,122.41,54112.0,121.219,121.4172,121.219,121.3379,54112.0
2025-01-24 13:35:00,122.41,122.62,122.34,122.54,6755.0,121.3379,121.5461,121.2685,121.4668,6755.0
2025-01-24 13:40:00,122.55,122.55,122.45,122.51,5049.0,121.4767,121.4767,121.3776,121.437,5049.0
2025-01-24 13:45:00,122.5,122.5,122.28,122.28,7191.0,121.4271,121.4271,121.209,121.209,7191.0
2025-01-24 13:50:00,122.33,122.46,122.28,122.43,16629.0,121.2586,121.3875,121.209,121.3577,16629.0
2025-01-24 13:55:00,122.41,122.5,122.28,122.5,7467.0,121.3379,121.4271,121.209,121.4271,7467.0
2025-01-24 14:00:00,122.44,122.52,122.34,122.34,6178.0,121.3676,121.4469,121.2685,121.2685,6178.0
2025-01-24 14:05:00,122.34,122.4,122.29,122.31,5651.0,121.2685,121.328,121.219,121.2388,5651.0
2025-01-24 14:10:00,122.34,122.4,122.25,122.34,13404.0,121.2685,121.328,121.1793,121.2685,13404.0
2025-01-24 14:15:00,122.34,122.41,122.17,122.17,8295.0,121.2685,121.3379,121.1,121.1,8295.0
2025-01-24 14:20:00,122.21,122.22,122.09,122.22,5525.0,121.1397,121.1496,121.0207,121.1496,5525.0
2025-01-24 14:25:00,122.23,122.29,122.15,122.17,7918.0,121.1595,121.219,121.0802,121.1,7918.0
2025-01-24 14:30:00,122.17,122.29,122.12,122.25,3829.0,121.1,121.219,121.0504,121.1793,3829.0
2025-01-24 14:35:00,122.25,122.29,122.11,122.2,5616.0,121.1793,121.219,121.0405,121.1297,5616.0
2025-01-24 14:40:00,122.19,122.28,122.17,122.23,3246.0,121.1198,121.209,121.1,121.1595,3246.0
2025-01-24 14:45:00,122.23,122.27,122.16,122.23,3681.0,121.1595,121.1991,121.0901,121.1595,3681.0
2025-01-24 14:50:00,122.21,122.32,122.17,122.29,20389.0,121.1397,121.2487,121.1,121.219,20389.0
2025-01-24 14:55:00,122.28,122.29,122.07,122.14,16552.0,121.209,121.219,121.0009,121.0703,16552.0
2025-01-24 15:00:00,122.1,122.37,122.07,122.31,8989.0,121.0306,121.2983,121.0009,121.2388,8989.0
2025-01-24 15:05:00,122.32,122.33,122.16,122.2,10665.0,121.2487,121.2586,121.0901,121.1297,10665.0
2025-01-24 15:10:00,122.19,122.2,121.99,122.1,29492.0,121.1198,121.1297,120.9216,121.0306,29492.0
2025-01-24 15:15:00,122.15,122.23,122.03,122.08,21324.0,121.0802,121.1595,120.9612,121.0108,21324.0
2025-01-24 15:20:00,122.08,122.14,122.02,122.1,34972.0,121.0108,121.0703,120.9513,121.0306,34972.0
2025-01-24 15:25:00,122.08,122.09,121.93,121.97,47863.0,121.0108,121.0207,120.8621,120.9018,47863.0
2025-01-24 15:30:00,121.98,122.24,121.88,122.11,150640.0,120.9117,121.1694,120.8126,121.0405,150640.0
2025-01-24 15:35:00,122.11,122.17,121.88,122.05,33598.0,121.0405,121.1,120.8126,120.9811,33598.0
2025-01-24 15:40:00,122.03,122.12,121.99,122.05,17397.0,120.9612,121.0504,120.9216,120.9811,17397.0
2025-01-24 15:45:00,122.05,122.27,121.94,122.1,34183.0,120.9811,121.1991,120.872,121.0306,34183.0
2025-01-24 15:50:00,122.15,122.33,122.06,122.09,33355.0,121.0802,121.2586,120.991,121.0207,33355.0
2025-01-24 15:55:00,122.05,122.24,121.95,122.08,122583.0,120.9811,121.1694,120.8819,121.0108,122583.0
2025-01-27 09:30:00,122.69,122.93,122.0,122.7,74773.0,121.6155,121.8534,120.9315,121.6254,74773.0
2025-01-27 09:35:00,122.54,123.11,122.52,122.83,12387.0,121.4668,122.0318,121.4469,121.7542,12387.0
2025-01-27 09:40:00,122.68,123.19,122.42,122.87,14602.0,121.6055,122.1111,121.3478,121.7939,14602.0
2025-01-27 09:45:00,122.96,123.27,122.47,122.61,11574.0,121.8831,122.1904,121.3974,121.5362,11574.0
2025-01-27 09:50:00,122.81,122.98,122.46,122.97,10234.0,121.7344,121.9029,121.3875,121.893,10234.0
2025-01-27 09:55:00,123.12,123.12,122.6,122.88,10590.0,122.0417,122.0417,121.5262,121.8038,10590.0
2025-01-27 10:00:00,122.76,122.92,122.4,122.51,9313.0,121.6848,121.8434,121.328,121.437,9313.0
2025-01-27 10:05:00,122.51,122.51,122.25,122.31,8117.0,121.437,121.437,121.1793,121.2388,8117.0
2025-01-27 10:10:00,122.29,122.33,121.96,122.09,14464.0,121.219,121.2586,120.8919,121.0207,14464.0
2025-01-27 10:15:00,122.11,122.3,122.0,122.3,11908.0,121.0405,121.2289,120.9315,121.2289,11908.0
2025-01-27 10:20:00,122.2,122.61,122.2,122.45,7619.0,121.1297,121.5362,121.1297,121.3776,7619.0
2025-01-27 10:25:00,122.54,122.55,122.0,122.42,9653.0,121.4668,121.4767,120.9315,121.3478,9653.0
2025-01-27 10:30:00,122.31,122.36,121.94,121.97,8113.0,121.2388,121.2883,120.872,120.9018,8113.0
2025-01-27 10:35:00,121.92,122.04,121.65,121.72,11222.0,120.8522,120.9711,120.5846,120.654,11222.0
2025-01-27 10:40:00,121.74,121.74,121.53,121.7,7762.0,120.6738,120.6738,120.4656,120.6341,7762.0
2025-01-27 10:45:00,121.72,121.72,121.39,121.52,21520.0,120.654,120.654,120.3268,120.4557,21520.0
2025-01-27 10:50:00,121.53,121.72,121.51,121.56,10715.0,120.4656,120.654,120.4458,120.4954,10715.0
2025-01-27 10:55:00,121.56,121.6,121.41,121.44,15597.0,120.4954,120.535,120.3467,120.3764,15597.0
2025-01-27 11:00:00,121.44,121.53,121.2,121.2,8580.0,120.3764,120.4656,120.1385,120.1385,8580.0
2025-01-27 11:05:00,121.28,121.37,121.21,121.26,11379.0,120.2178,120.307,120.1484,120.198,11379.0
2025-01-27 11:10:00,121.24,121.56,121.19,121.56,21895.0,120.1782,120.4954,120.1286,120.4954,21895.0
2025-01-27 11:15:00,121.53,121.83,121.52,121.79,2550.0,120.4656,120.763,120.4557,120.7233,2550.0
2025-01-27 11:20:00,121.84,121.93,121.66,121.7,12577.0,120.7729,120.8621,120.5945,120.6341,12577.0
2025-01-27 11:25:00,121.64,121.72,121.47,121.53,2961.0,120.5747,120.654,120.4061,120.4656,2961.0
2025-01-27 11:30:00,121.5,121.52,121.38,121.45,32337.0,120.4359,120.4557,120.3169,120.3863,32337.0
2025-01-27 11:35:00,121.45,121.69,121.42,121.6,14453.0,120.3863,120.6242,120.3566,120.535,14453.0
2025-01-27 11:40:00,121.66,121.68,121.41,121.44,10816.0,120.5945,120.6143,120.3467,120.3764,10816.0
2025-01-27 11:45:00,121.46,121.55,121.3,121.34,4386.0,120.3962,120.4854,120.2376,120.2773,4386.0
2025-01-27 11:50:00,121.38,121.49,121.29,121.49,5480.0,120.3169,120.426,120.2277,120.426,5480.0
2025-01-27 11:55:00,121.46,121.51,121.24,121.25,7549.0,120.3962,120.4458,120.1782,120.1881,7549.0
2025-01-27 12:00:00,121.16,121.4,121.16,121.27,12800.0,120.0989,120.3368,120.0989,120.2079,12800.0
2025-01-27 12:05:00,121.27,121.55,121.19,121.52,9045.0,120.2079,120.4854,120.1286,120.4557,9045.0
2025-01-27 12:10:00,121.54,121.83,121.54,121.78,12064.0,120.4755,120.763,120.4755,120.7134,12064.0
2025-01-27 12:15:00,121.78,122.12,121.72,122.0,20617.0,120.7134,121.0504,120.654,120.9315,20617.0
2025-01-27 12:20:00,122.08,122.29,121.99,122.0,8848.0,121.0108,121.219,120.9216,120.9315,8848.0
2025-01-27 12:25:00,121.99,122.08,121.93,122.07,9657.0,120.9216,121.0108,120.8621,121.0009,9657.0
2025-01-27 12:30:00,122.08,122.26,122.04,122.19,10619.0,121.0108,121.1892,120.9711,121.1198,10619.0
2025-01-27 12:35:00,122.17,122.56,122.11,122.33,38062.0,121.1,121.4866,121.0405,121.2586,38062.0
2025-01-27 12:40:00,122.32,122.32,122.07,122.13,95826.0,121.2487,121.2487,121.0009,121.0604,95826.0
2025-01-27 12:45:00,122.07,122.28,122.07,122.25,9685.0,121.0009,121.209,121.0009,121.1793,9685.0
2025-01-27 12:50:00,122.24,122.25,122.0,122.04,10891.0,121.1694,121.1793,120.9315,120.9711,10891.0
2025-01-27 12:55:00,122.14,122.14,121.93,121.98,7320.0,121.0703,121.0703,120.8621,120.9117,7320.0
2025-01-27 13:00:00,121.99,122.07,121.9,122.04,6217.0,120.9216,121.0009,120.8324,120.9711,6217.0
2025-01-27 13:05:00,122.09,122.43,122.09,122.42,8972.0,121.0207,121.3577,121.0207,121.3478,8972.0
2025-01-27 13:10:00,122.42,122.42,122.23,122.37,13947.0,121.3478,121.3478,121.1595,121.2983,13947.0
2025-01-27 13:15:00,122.37,122.56,122.3,122.3,8230.0,121.2983,121.4866,121.2289,121.2289,8230.0
2025-01-27 13:20:00,122.32,122.39,122.22,122.36,15812.0,121.2487,121.3181,121.1496,121.2883,15812.0
2025-01-27 13:25:00,122.33,122.36,122.27,122.32,7106.0,121.2586,121.2883,121.1991,121.2487,7106.0
2025-01-27 13:30:00,122.27,122.46,122.23,122.36,14632.0,121.1991,121.3875,121.1595,121.2883,14632.0
2025-01-27 13:35:00,122.38,122.46,122.11,122.2,23811.0,121.3082,121.3875,121.0405,121.1297,23811.0
2025-01-27 13:40:00,122.13,122.2,122.08,122.2,7278.0,121.0604,121.1297,121.0108,121.1297,7278.0
2025-01-27 13:45:00,122.27,122.29,122.1,122.18,5923.0,121.1991,121.219,121.0306,121.1099,5923.0
2025-01-27 13:50:00,122.09,122.21,122.07,122.2,8849.0,121.0207,121.1397,121.0009,121.1297,8849.0
2025-01-27 13:55:00,122.2,122.22,122.0,122.01,10651.0,121.1297,121.1496,120.9315,120.9414,10651.0
2025-01-27 14:00:00,122.07,122.44,122.07,122.34,14617.0,121.0009,121.3676,121.0009,121.2685,14617.0
2025-01-27 14:05:00,122.34,122.41,122.21,122.27,7588.0,121.2685,121.3379,121.1397,121.1991,7588.0
2025-01-27 14:10:00,122.27,122.41,122.11,122.2,12696.0,121.1991,121.3379,121.0405,121.1297,12696.0
2025-01-27 14:15:00,122.24,122.34,122.24,122.29,3816.0,121.1694,121.2685,121.1694,121.219,3816.0
2025-01-27 14:20:00,122.27,122.36,122.21,122.31,10761.0,121.1991,121.2883,121.1397,121.2388,10761.0
2025-01-27 14:25:00,122.36,122.41,122.34,122.36,7028.0,121.2883,121.3379,121.2685,121.2883,7028.0
2025-01-27 14:30:00,122.33,122.43,122.32,122.38,6022.0,121.2586,121.3577,121.2487,121.3082,6022.0
2025-01-27 14:35:00,122.38,122.4,122.29,122.34,12670.0,121.3082,121.328,121.219,121.2685,12670.0
2025-01-27 14:40:00,122.3,122.52,122.29,122.37,9777.0,121.2289,121.4469,121.219,121.2983,9777.0
2025-01-27 14:45:00,122.36,122.36,122.16,122.21,62627.0,121.2883,121.2883,121.0901,121.1397,62627.0
2025-01-27 14:50:00,122.2,122.27,122.12,122.16,10417.0,121.1297,121.1991,121.0504,121.0901,10417.0
2025-01-27 14:55:00,122.12,122.19,122.08,122.16,25437.0,121.0504,121.1198,121.0108,121.0901,25437.0
2025-01-27 15:00:00,122.13,122.38,122.1,122.3,15034.0,121.0604,121.3082,121.0306,121.2289,15034.0
2025-01-27 15:05:00,122.35,122.35,122.14,122.26,24158.0,121.2784,121.2784,121.0703,121.1892,24158.0
2025-01-27 15:10:00,122.26,122.43,122.26,122.34,19947.0,121.1892,121.3577,121.1892,121.2685,19947.0
2025-01-27 15:15:00,122.38,122.68,122.27,122.67,31631.0,121.3082,121.6055,121.1991,121.5956,31631.0
2025-01-27 15:20:00,122.66,122.8,122.58,122.7,16920.0,121.5857,121.7245,121.5064,121.6254,16920.0
2025-01-27 15:25:00,122.68,122.79,122.6,122.7,16495.0,121.6055,121.7146,121.5262,121.6254,16495.0
2025-01-27 15:30:00,122.7,122.72,122.47,122.51,20097.0,121.6254,121.6452,121.3974,121.437,20097.0
2025-01-27 15:35:00,122.51,122.52,122.34,122.49,23578.0,121.437,121.4469,121.2685,121.4172,23578.0
2025-01-27 15:40:00,122.5,122.56,122.4,122.51,33253.0,121.4271,121.4866,121.328,121.437,33253.0
2025-01-27 15:45:00,122.55,122.59,122.43,122.46,28403.0,121.4767,121.5163,121.3577,121.3875,28403.0
2025-01-27 15:50:00,122.4,122.44,121.72,121.8,48383.0,121.328,121.3676,120.654,120.7333,48383.0
2025-01-27 15:55:00,121.84,122.17,121.49,121.85,284673.0,120.7729,121.1,120.426,120.7828,284673.0
2025-01-28 09:30:00,121.97,122.24,119.3,121.78,208720.0,120.9018,121.1694,118.2551,120.7134,208720.0
2025-01-28 09:35:00,121.36,123.55,121.23,123.4,29085.0,120.2971,122.4679,120.1682,122.3192,29085.0
2025-01-28 09:40:00,123.06,123.57,122.55,122.74,31195.0,121.9822,122.4877,121.4767,121.665,31195.0
2025-01-28 09:45:00,122.66,122.68,121.36,121.43,18334.0,121.5857,121.6055,120.2971,120.3665,18334.0
2025-01-28 09:50:00,121.31,122.5,121.3,122.12,13409.0,120.2475,121.4271,120.2376,121.0504,13409.0
2025-01-28 09:55:00,122.08,122.6,121.9,122.6,19240.0,121.0108,121.5262,120.8324,121.5262,19240.0
2025-01-28 10:00:00,122.59,123.93,122.49,123.7,51706.0,121.5163,122.8446,121.4172,122.6166,51706.0
2025-01-28 10:05:00,123.7,124.25,123.58,124.19,27242.0,122.6166,123.1618,122.4977,123.1023,27242.0
2025-01-28 10:10:00,124.15,124.15,121.93,122.45,144464.0,123.0627,123.0627,120.8621,121.3776,144464.0
2025-01-28 10:15:00,122.27,122.92,121.98,122.77,17602.0,121.1991,121.8434,120.9117,121.6948,17602.0
2025-01-28 10:20:00,122.77,123.35,122.59,123.35,32439.0,121.6948,122.2697,121.5163,122.2697,32439.0
2025-01-28 10:25:00,123.32,123.83,123.13,123.76,89491.0,122.2399,122.7455,122.0516,122.6761,89491.0
2025-01-28 10:30:00,123.66,124.62,123.63,124.33,36609.0,122.577,123.5286,122.5472,123.2411,36609.0
2025-01-28 10:35:00,124.46,125.37,124.01,125.34,50492.0,123.37,124.272,122.9239,124.2422,50492.0
2025-01-28 10:40:00,125.24,125.42,124.56,124.57,209073.0,124.1431,124.3215,123.4691,123.479,209073.0
2025-01-28 10:45:00,124.63,125.76,124.37,125.76,77166.0,123.5385,124.6586,123.2807,124.6586,77166.0
2025-01-28 10:50:00,125.65,125.86,125.18,125.26,33564.0,124.5495,124.7577,124.0836,124.1629,33564.0
2025-01-28 10:55:00,125.18,125.79,125.12,125.62,39015.0,124.0836,124.6883,124.0242,124.5198,39015.0
2025-01-28 11:00:00,125.48,126.72,125.43,126.7,75190.0,124.381,125.6102,124.3315,125.5903,75190.0
2025-01-28 11:05:00,126.55,126.75,126.13,126.46,73015.0,125.4417,125.6399,125.0253,125.3524,73015.0
2025-01-28 11:10:00,126.52,127.79,126.41,127.69,95851.0,125.4119,126.6708,125.3029,126.5717,95851.0
2025-01-28 11:15:00,127.62,127.71,126.03,126.05,27950.0,126.5023,126.5915,124.9262,124.946,27950.0
2025-01-28 11:20:00,126.05,126.17,125.11,125.3,45845.0,124.946,125.065,124.0143,124.2026,45845.0
2025-01-28 11:25:00,125.48,125.78,125.24,125.25,17681.0,124.381,124.6784,124.1431,124.153,17681.0
2025-01-28 11:30:00,125.23,125.31,124.75,124.88,19173.0,124.1332,124.2125,123.6574,123.7863,19173.0
2025-01-28 11:35:00,124.73,125.13,124.39,125.13,15527.0,123.6376,124.0341,123.3006,124.0341,15527.0
2025-01-28 11:40:00,125.11,125.53,125.04,125.32,24906.0,124.0143,124.4306,123.9449,124.2224,24906.0
2025-01-28 11:45:00,125.36,125.95,125.33,125.95,14124.0,124.2621,124.8469,124.2323,124.8469,14124.0
2025-01-28 11:50:00,125.88,126.05,125.45,126.02,19137.0,124.7775,124.946,124.3513,124.9163,19137.0
2025-01-28 11:55:00,125.98,126.56,125.9,126.48,23627.0,124.8766,125.4516,124.7973,125.3723,23627.0
2025-01-28 12:00:00,126.42,126.48,125.34,125.34,23966.0,125.3128,125.3723,124.2422,124.2422,23966.0
2025-01-28 12:05:00,125.34,125.87,125.34,125.77,9233.0,124.2422,124.7676,124.2422,124.6685,9233.0
2025-01-28 12:10:00,125.72,125.92,125.45,125.7,10024.0,124.6189,124.8172,124.3513,124.5991,10024.0
2025-01-28 12:15:00,125.7,125.78,125.3,125.52,10559.0,124.5991,124.6784,124.2026,124.4207,10559.0
2025-01-28 12:20:00,125.37,125.48,124.77,125.03,20563.0,124.272,124.381,123.6772,123.935,20563.0
2025-01-28 12:25:00,124.9,125.09,124.65,124.75,12329.0,123.8061,123.9944,123.5583,123.6574,12329.0
2025-01-28 12:30:00,124.74,125.02,124.7,124.74,12700.0,123.6475,123.9251,123.6079,123.6475,12700.0
2025-01-28 12:35:00,124.73,124.85,124.6,124.69,11177.0,123.6376,123.7565,123.5087,123.5979,11177.0
2025-01-28 12:40:00,124.71,125.06,124.71,124.95,6839.0,123.6178,123.9647,123.6178,123.8557,6839.0
2025-01-28 12:45:00,125.05,125.27,124.92,125.1,18229.0,123.9548,124.1729,123.8259,124.0043,18229.0
2025-01-28 12:50:00,125.13,125.14,124.8,124.8,8002.0,124.0341,124.044,123.707,123.707,8002.0
2025-01-28 12:55:00,124.82,124.87,124.64,124.7,4603.0,123.7268,123.7764,123.5484,123.6079,4603.0
2025-01-28 13:00:00,124.69,124.77,124.39,124.7,16629.0,123.5979,123.6772,123.3006,123.6079,16629.0
2025-01-28 13:05:00,124.68,124.99,124.68,124.99,5841.0,123.588,123.8953,123.588,123.8953,5841.0
2025-01-28 13:10:00,125.04,125.23,125.04,125.17,9336.0,123.9449,124.1332,123.9449,124.0737,9336.0
2025-01-28 13:15:00,125.17,125.24,124.92,125.14,61260.0,124.0737,124.1431,123.8259,124.044,61260.0
2025-01-28 13:20:00,125.13,125.19,124.58,124.67,15152.0,124.0341,124.0936,123.4889,123.5781,15152.0
2025-01-28 13:25:00,124.56,125.0,124.56,124.94,34296.0,123.4691,123.9052,123.4691,123.8458,34296.0
2025-01-28 13:30:00,125.05,125.62,124.91,125.62,33071.0,123.9548,124.5198,123.816,124.5198,33071.0
2025-01-28 13:35:00,125.62,125.67,125.35,125.59,15935.0,124.5198,124.5694,124.2522,124.4901,15935.0
2025-01-28 13:40:00,125.64,125.8,125.49,125.8,15712.0,124.5396,124.6982,124.3909,124.6982,15712.0
2025-01-28 13:45:00,125.75,125.97,125.66,125.92,13883.0,124.6487,124.8667,124.5594,124.8172,13883.0
2025-01-28 13:50:00,125.92,126.15,125.9,126.08,11011.0,124.8172,125.0452,124.7973,124.9758,11011.0
2025-01-28 13:55:00,126.08,126.45,125.99,126.44,15353.0,124.9758,125.3425,124.8866,125.3326,15353.0
2025-01-28 14:00:00,126.45,126.73,126.33,126.48,40457.0,125.3425,125.6201,125.2236,125.3723,40457.0
2025-01-28 14:05:00,126.38,126.48,125.95,125.95,15232.0,125.2731,125.3723,124.8469,124.8469,15232.0
2025-01-28 14:10:00,125.94,126.06,125.48,126.02,25598.0,124.837,124.9559,124.381,124.9163,25598.0
2025-01-28 14:15:00,126.02,126.44,125.95,126.43,14533.0,124.9163,125.3326,124.8469,125.3227,14533.0
2025-01-28 14:20:00,126.4,126.95,126.29,126.83,43876.0,125.293,125.8381,125.1839,125.7192,43876.0
2025-01-28 14:25:00,126.82,127.07,126.82,126.85,13616.0,125.7093,125.9571,125.7093,125.739,13616.0
2025-01-28 14:30:00,126.88,126.88,126.36,126.51,17774.0,125.7688,125.7688,125.2533,125.402,17774.0
2025-01-28 14:35:00,126.56,127.06,126.54,127.06,22998.0,125.4516,125.9472,125.4317,125.9472,22998.0
2025-01-28 14:40:00,127.06,127.23,126.5,126.5,56012.0,125.9472,126.1157,125.3921,125.3921,56012.0
2025-01-28 14:45:00,126.5,126.92,126.5,126.89,29248.0,125.3921,125.8084,125.3921,125.7787,29248.0
2025-01-28 14:50:00,126.89,127.34,126.86,127.24,17947.0,125.7787,126.2247,125.7489,126.1256,17947.0
2025-01-28 14:55:00,127.2,127.33,126.85,126.95,29800.0,126.086,126.2148,125.739,125.8381,29800.0
2025-01-28 15:00:00,126.94,127.04,126.48,126.73,48767.0,125.8282,125.9274,125.3723,125.6201,48767.0
2025-01-28 15:05:00,126.77,127.03,126.59,126.93,33436.0,125.6597,125.9174,125.4813,125.8183,33436.0
2025-01-28 15:10:00,126.98,126.99,126.55,126.61,11851.0,125.8679,125.8778,125.4417,125.5011,11851.0
2025-01-28 15:15:00,126.61,126.61,126.02,126.3,46821.0,125.5011,125.5011,124.9163,125.1938,46821.0
2025-01-28 15:20:00,126.3,126.81,126.29,126.51,21813.0,125.1938,125.6994,125.1839,125.402,21813.0
2025-01-28 15:25:00,126.48,126.69,126.34,126.69,38348.0,125.3723,125.5804,125.2335,125.5804,38348.0
2025-01-28 15:30:00,126.64,126.96,126.53,126.54,38149.0,125.5309,125.8481,125.4218,125.4317,38149.0
2025-01-28 15:35:00,126.49,126.94,126.36,126.91,19971.0,125.3822,125.8282,125.2533,125.7985,19971.0
2025-01-28 15:40:00,126.94,127.27,126.79,127.2,25386.0,125.8282,126.1553,125.6795,126.086,25386.0
2025-01-28 15:45:00,127.22,127.3,126.96,126.96,44405.0,126.1058,126.1851,125.8481,125.8481,44405.0
2025-01-28 15:50:00,126.99,127.18,126.79,126.79,72614.0,125.8778,126.0661,125.6795,125.6795,72614.0
2025-01-28 15:55:00,126.83,127.01,126.41,126.6,215062.0,125.7192,125.8976,125.3029,125.4912,215062.0
2025-01-29 09:30:00,126.75,127.5,125.76,126.17,75988.0,125.6399,126.3833,124.6586,125.065,75988.0
2025-01-29 09:35:00,126.41,126.61,125.81,126.61,27278.0,125.3029,125.5011,124.7081,125.5011,27278.0
2025-01-29 09:40:00,126.82,127.48,126.57,127.24,23623.0,125.7093,126.3635,125.4615,126.1256,23623.0
2025-01-29 09:45:00,127.24,128.16,127.24,128.03,58594.0,126.1256,127.0375,126.1256,126.9087,58594.0
2025-01-29 09:50:00,128.11,128.12,127.72,127.92,53961.0,126.988,126.9979,126.6014,126.7997,53961.0
2025-01-29 09:55:00,127.96,128.03,127.68,127.9,47877.0,126.8393,126.9087,126.5618,126.7798,47877.0
2025-01-29 10:00:00,127.78,127.93,127.37,127.37,55520.0,126.6609,126.8096,126.2545,126.2545,55520.0
2025-01-29 10:05:00,127.38,127.58,127.21,127.51,60778.0,126.2644,126.4626,126.0959,126.3932,60778.0
2025-01-29 10:10:00,127.6,127.89,127.3,127.87,26258.0,126.4825,126.7699,126.1851,126.7501,26258.0
2025-01-29 10:15:00,127.93,128.62,127.83,128.04,42326.0,126.8096,127.4935,126.7104,126.9186,42326.0
2025-01-29 10:20:00,127.91,128.07,127.7,127.95,8361.0,126.7897,126.9483,126.5816,126.8294,8361.0
2025-01-29 10:25:00,127.86,127.94,127.56,127.92,10878.0,126.7402,126.8195,126.4428,126.7997,10878.0
2025-01-29 10:30:00,127.98,128.22,127.87,128.21,7237.0,126.8591,127.097,126.7501,127.0871,7237.0
2025-01-29 10:35:00,128.3,128.65,127.94,128.47,60638.0,127.1763,127.5233,126.8195,127.3448,60638.0
2025-01-29 10:40:00,128.46,128.78,128.26,128.26,22196.0,127.3349,127.6521,127.1367,127.1367,22196.0
2025-01-29 10:45:00,128.24,128.3,127.96,128.02,27904.0,127.1168,127.1763,126.8393,126.8988,27904.0
2025-01-29 10:50:00,128.07,128.24,127.9,128.24,10767.0,126.9483,127.1168,126.7798,127.1168,10767.0
2025-01-29 10:55:00,128.16,128.26,127.99,128.14,6690.0,127.0375,127.1367,126.869,127.0177,6690.0
2025-01-29 11:00:00,128.14,128.43,128.14,128.39,7962.0,127.0177,127.3052,127.0177,127.2655,7962.0
2025-01-29 11:05:00,128.33,128.61,128.25,128.43,19799.0,127.2061,127.4836,127.1268,127.3052,19799.0
2025-01-29 11:10:00,128.39,128.54,128.25,128.54,21490.0,127.2655,127.4142,127.1268,127.4142,21490.0
2025-01-29 11:15:00,128.39,128.45,128.07,128.16,22148.0,127.2655,127.325,126.9483,127.0375,22148.0
2025-01-29 11:20:00,128.08,128.34,128.03,128.1,8288.0,126.9583,127.216,126.9087,126.9781,8288.0
2025-01-29 11:25:00,128.09,128.38,128.07,128.38,6511.0,126.9682,127.2556,126.9483,127.2556,6511.0
2025-01-29 11:30:00,128.31,128.39,127.96,128.0,7120.0,127.1862,127.2655,126.8393,126.879,7120.0
2025-01-29 11:35:00,128.02,128.22,128.0,128.14,9248.0,126.8988,127.097,126.879,127.0177,9248.0
2025-01-29 11:40:00,128.09,128.3,127.73,127.81,10788.0,126.9682,127.1763,126.6113,126.6906,10788.0
2025-01-29 11:45:00,127.83,128.05,127.83,127.99,6838.0,126.7104,126.9285,126.7104,126.869,6838.0
2025-01-29 11:50:00,128.06,128.18,127.95,127.95,12103.0,126.9384,127.0574,126.8294,126.8294,12103.0
2025-01-29 11:55:00,128.05,128.09,127.85,128.09,12218.0,126.9285,126.9682,126.7303,126.9682,12218.0
2025-01-29 12:00:00,128.04,128.19,127.93,128.03,5630.0,126.9186,127.0673,126.8096,126.9087,5630.0
2025-01-29 12:05:00,128.04,128.08,127.91,127.95,5361.0,126.9186,126.9583,126.7897,126.8294,5361.0
2025-01-29 12:10:00,127.88,128.0,127.87,127.98,9669.0,126.76,126.879,126.7501,126.8591,9669.0
2025-01-29 12:15:00,127.94,128.1,127.93,128.03,5632.0,126.8195,126.9781,126.8096,126.9087,5632.0
2025-01-29 12:20:00,128.02,128.08,127.53,127.61,24533.0,126.8988,126.9583,126.4131,126.4924,24533.0
2025-01-29 12:25:00,127.6,127.71,127.34,127.34,42281.0,126.4825,126.5915,126.2247,126.2247,42281.0
2025-01-29 12:30:00,127.32,127.45,127.12,127.23,17837.0,126.2049,126.3338,126.0067,126.1157,17837.0
2025-01-29 12:35:00,127.3,127.43,126.94,127.0,49676.0,126.1851,126.3139,125.8282,125.8877,49676.0
2025-01-29 12:40:00,126.98,127.28,126.95,127.07,10999.0,125.8679,126.1653,125.8381,125.9571,10999.0
2025-01-29 12:45:00,126.98,127.04,126.96,127.03,3983.0,125.8679,125.9274,125.8481,125.9174,3983.0
2025-01-29 12:50:00,127.06,127.24,126.98,127.14,12428.0,125.9472,126.1256,125.8679,126.0265,12428.0
2025-01-29 12:55:00,127.1,127.32,127.08,127.12,10670.0,125.9868,126.2049,125.967,126.0067,10670.0
2025-01-29 13:00:00,127.12,127.2,126.81,126.9,26134.0,126.0067,126.086,125.6994,125.7886,26134.0
2025-01-29 13:05:00,126.87,126.99,126.8,126.98,7669.0,125.7588,125.8778,125.6895,125.8679,7669.0
2025-01-29 13:10:00,126.99,127.07,126.53,126.83,28991.0,125.8778,125.9571,125.4218,125.7192,28991.0
2025-01-29 13:15:00,126.76,126.78,126.63,126.72,9557.0,125.6498,125.6696,125.5209,125.6102,9557.0
2025-01-29 13:20:00,126.68,126.8,126.49,126.8,10514.0,125.5705,125.6895,125.3822,125.6895,10514.0
2025-01-29 13:25:00,126.81,127.0,126.81,127.0,23665.0,125.6994,125.8877,125.6994,125.8877,23665.0
2025-01-29 13:30:00,127.0,127.2,126.99,127.18,7234.0,125.8877,126.086,125.8778,126.0661,7234.0
2025-01-29 13:35:00,127.17,127.46,127.16,127.33,10623.0,126.0562,126.3437,126.0463,126.2148,10623.0
2025-01-29 13:40:00,127.35,127.39,127.21,127.28,11672.0,126.2346,126.2743,126.0959,126.1653,11672.0
2025-01-29 13:45:00,127.21,127.42,127.21,127.42,10500.0,126.0959,126.304,126.0959,126.304,10500.0
2025-01-29 13:50:00,127.41,127.58,127.41,127.56,9732.0,126.2941,126.4626,126.2941,126.4428,9732.0
2025-01-29 13:55:00,127.53,127.56,127.36,127.4,7198.0,126.4131,126.4428,126.2446,126.2842,7198.0
2025-01-29 14:00:00,127.32,127.35,126.73,126.87,17881.0,126.2049,126.2346,125.6201,125.7588,17881.0
2025-01-29 14:05:00,126.86,127.22,126.83,127.03,17121.0,125.7489,126.1058,125.7192,125.9174,17121.0
2025-01-29 14:10:00,127.09,127.09,126.67,126.88,10743.0,125.9769,125.9769,125.5606,125.7688,10743.0
2025-01-29 14:15:00,126.85,126.89,126.64,126.74,5096.0,125.739,125.7787,125.5309,125.63,5096.0
2025-01-29 14:20:00,126.74,126.8,126.51,126.51,5730.0,125.63,125.6895,125.402,125.402,5730.0
2025-01-29 14:25:00,126.5,126.68,126.38,126.55,8472.0,125.3921,125.5705,125.2731,125.4417,8472.0
2025-01-29 14:30:00,126.48,126.91,126.47,126.76,5360.0,125.3723,125.7985,125.3624,125.6498,5360.0
2025-01-29 14:35:00,126.75,126.75,126.21,126.64,18092.0,125.6399,125.6399,125.1046,125.5309,18092.0
2025-01-29 14:40:00,126.64,127.11,126.64,126.99,6349.0,125.5309,125.9967,125.5309,125.8778,6349.0
2025-01-29 14:45:00,127.03,127.14,126.55,126.56,17439.0,125.9174,126.0265,125.4417,125.4516,17439.0
2025-01-29 14:50:00,126.65,127.2,126.6,127.08,12419.0,125.5408,126.086,125.4912,125.967,12419.0
2025-01-29 14:55:00,127.08,127.22,126.76,127.02,15920.0,125.967,126.1058,125.6498,125.9075,15920.0
2025-01-29 15:00:00,126.98,127.07,126.66,126.66,7559.0,125.8679,125.9571,125.5507,125.5507,7559.0
2025-01-29 15:05:00,126.62,126.81,126.61,126.8,3739.0,125.511,125.6994,125.5011,125.6895,3739.0
2025-01-29 15:10:00,126.71,126.95,126.7,126.71,8046.0,125.6002,125.8381,125.5903,125.6002,8046.0
2025-01-29 15:15:00,126.71,127.09,126.71,127.09,5850.0,125.6002,125.9769,125.6002,125.9769,5850.0
2025-01-29 15:20:00,127.15,127.56,127.1,127.5,11561.0,126.0364,126.4428,125.9868,126.3833,11561.0
2025-01-29 15:25:00,127.5,127.54,127.07,127.31,38466.0,126.3833,126.423,125.9571,126.195,38466.0
2025-01-29 15:30:00,127.33,127.47,127.19,127.38,10398.0,126.2148,126.3536,126.076,126.2644,10398.0
2025-01-29 15:35:00,127.34,127.54,127.17,127.24,43672.0,126.2247,126.423,126.0562,126.1256,43672.0
2025-01-29 15:40:00,127.23,127.54,127.2,127.2,21868.0,126.1157,126.423,126.086,126.086,21868.0
2025-01-29 15:45:00,127.22,127.26,126.97,127.21,74673.0,126.1058,126.1454,125.858,126.0959,74673.0
2025-01-29 15:50:00,127.26,127.41,126.55,126.56,37439.0,126.1454,126.2941,125.4417,125.4516,37439.0
2025-01-29 15:55:00,126.59,126.9,126.49,126.83,95439.0,125.4813,125.7886,125.3822,125.7192,95439.0
2025-01-30 09:30:00,128.0,128.0,126.87,127.7,44311.0,126.879,126.879,125.7588,126.5816,44311.0
2025-01-30 09:35:00,127.7,127.77,127.27,127.64,27414.0,126.5816,126.651,126.1553,126.5221,27414.0
2025-01-30 09:40:00,127.77,127.78,126.97,127.29,16920.0,126.651,126.6609,125.858,126.1752,16920.0
2025-01-30 09:45:00,127.32,127.32,126.76,126.84,26277.0,126.2049,126.2049,125.6498,125.7291,26277.0
2025-01-30 09:50:00,126.96,127.52,126.89,127.52,33776.0,125.8481,126.4032,125.7787,126.4032,33776.0
2025-01-30 09:55:00,127.34,127.55,127.13,127.33,18832.0,126.2247,126.4329,126.0166,126.2148,18832.0
2025-01-30 10:00:00,127.36,127.83,127.32,127.83,4288.0,126.2446,126.7104,126.2049,126.7104,4288.0
2025-01-30 10:05:00,127.83,128.66,127.82,128.59,37518.0,126.7104,127.5332,126.7005,127.4638,37518.0
2025-01-30 10:10:00,128.59,128.76,128.19,128.26,35995.0,127.4638,127.6323,127.0673,127.1367,35995.0
2025-01-30 10:15:00,128.35,128.64,128.35,128.36,13627.0,127.2259,127.5133,127.2259,127.2358,13627.0
2025-01-30 10:20:00,128.44,128.57,128.14,128.47,25036.0,127.3151,127.444,127.0177,127.3448,25036.0
2025-01-30 10:25:00,128.48,128.77,128.13,128.16,12446.0,127.3547,127.6422,127.0078,127.0375,12446.0
2025-01-30 10:30:00,128.16,128.16,127.83,127.84,19888.0,127.0375,127.0375,126.7104,126.7204,19888.0
2025-01-30 10:35:00,127.93,128.25,127.93,128.0,6404.0,126.8096,127.1268,126.8096,126.879,6404.0
2025-01-30 10:40:00,128.0,128.56,128.0,128.5,6776.0,126.879,127.434,126.879,127.3746,6776.0
2025-01-30 10:45:00,128.36,128.55,128.25,128.31,10114.0,127.2358,127.4241,127.1268,127.1862,10114.0
2025-01-30 10:50:00,128.07,128.14,127.74,127.76,7434.0,126.9483,127.0177,126.6212,126.6411,7434.0
2025-01-30 10:55:00,127.66,127.67,127.11,127.17,8610.0,126.5419,126.5518,125.9967,126.0562,8610.0
2025-01-30 11:00:00,127.17,127.26,126.8,126.9,9398.0,126.0562,126.1454,125.6895,125.7886,9398.0
2025-01-30 11:05:00,126.78,127.16,126.78,126.92,8100.0,125.6696,126.0463,125.6696,125.8084,8100.0
2025-01-30 11:10:00,126.95,126.98,126.81,126.9,8447.0,125.8381,125.8679,125.6994,125.7886,8447.0
2025-01-30 11:15:00,126.91,126.97,126.81,126.92,10923.0,125.7985,125.858,125.6994,125.8084,10923.0
2025-01-30 11:20:00,126.84,126.96,126.7,126.93,6742.0,125.7291,125.8481,125.5903,125.8183,6742.0
2025-01-30 11:25:00,126.93,127.22,126.81,127.17,30629.0,125.8183,126.1058,125.6994,126.0562,30629.0
2025-01-30 11:30:00,127.17,127.32,127.08,127.16,9936.0,126.0562,126.2049,125.967,126.0463,9936.0
2025-01-30 11:35:00,127.16,127.45,127.04,127.43,20458.0,126.0463,126.3338,125.9274,126.3139,20458.0
2025-01-30 11:40:00,127.46,127.47,127.17,127.27,6942.0,126.3437,126.3536,126.0562,126.1553,6942.0
2025-01-30 11:45:00,127.3,127.3,127.04,127.15,6444.0,126.1851,126.1851,125.9274,126.0364,6444.0
2025-01-30 11:50:00,127.17,127.27,127.01,127.07,7706.0,126.0562,126.1553,125.8976,125.9571,7706.0
2025-01-30 11:55:00,127.1,127.3,127.09,127.29,4586.0,125.9868,126.1851,125.9769,126.1752,4586.0
2025-01-30 12:00:00,127.3,127.56,127.25,127.56,11893.0,126.1851,126.4428,126.1355,126.4428,11893.0
2025-01-30 12:05:00,127.55,127.62,127.41,127.58,8349.0,126.4329,126.5023,126.2941,126.4626,8349.0
2025-01-30 12:10:00,127.57,127.57,127.1,127.12,11016.0,126.4527,126.4527,125.9868,126.0067,11016.0
2025-01-30 12:15:00,127.17,127.21,127.0,127.08,7743.0,126.0562,126.0959,125.8877,125.967,7743.0
2025-01-30 12:20:00,127.17,127.24,127.0,127.1,11409.0,126.0562,126.1256,125.8877,125.9868,11409.0
2025-01-30 12:25:00,127.1,127.15,127.04,127.05,6256.0,125.9868,126.0364,125.9274,125.9373,6256.0
2025-01-30 12:30:00,127.1,127.24,126.99,126.99,9768.0,125.9868,126.1256,125.8778,125.8778,9768.0
2025-01-30 12:35:00,127.06,127.3,127.06,127.29,2526.0,125.9472,126.1851,125.9472,126.1752,2526.0
2025-01-30 12:40:00,127.34,127.44,127.27,127.3,4506.0,126.2247,126.3239,126.1553,126.1851,4506.0
2025-01-30 12:45:00,127.3,127.44,127.23,127.43,5819.0,126.1851,126.3239,126.1157,126.3139,5819.0
2025-01-30 12:50:00,127.44,127.52,127.38,127.48,4718.0,126.3239,126.4032,126.2644,126.3635,4718.0
2025-01-30 12:55:00,127.42,127.52,127.39,127.48,7918.0,126.304,126.4032,126.2743,126.3635,7918.0
2025-01-30 13:00:00,127.52,127.6,127.47,127.6,7874.0,126.4032,126.4825,126.3536,126.4825,7874.0
2025-01-30 13:05:00,127.6,127.62,127.38,127.38,9546.0,126.4825,126.5023,126.2644,126.2644,9546.0
2025-01-30 13:10:00,127.34,127.59,127.33,127.4,21776.0,126.2247,126.4725,126.2148,126.2842,21776.0
2025-01-30 13:15:00,127.4,127.59,127.38,127.45,10521.0,126.2842,126.4725,126.2644,126.3338,10521.0
2025-01-30 13:20:00,127.5,127.69,127.5,127.63,6759.0,126.3833,126.5717,126.3833,126.5122,6759.0
2025-01-30 13:25:00,127.68,127.73,127.58,127.61,7417.0,126.5618,126.6113,126.4626,126.4924,7417.0
2025-01-30 13:30:00,127.63,127.78,127.5,127.5,13850.0,126.5122,126.6609,126.3833,126.3833,13850.0
2025-01-30 13:35:00,127.54,127.63,127.48,127.52,13855.0,126.423,126.5122,126.3635,126.4032,13855.0
2025-01-30 13:40:00,127.54,127.8,127.49,127.76,6919.0,126.423,126.6807,126.3734,126.6411,6919.0
2025-01-30 13:45:00,127.75,127.84,127.74,127.77,4315.0,126.6311,126.7204,126.6212,126.651,4315.0
2025-01-30 13:50:00,127.75,127.76,127.56,127.64,9808.0,126.6311,126.6411,126.4428,126.5221,9808.0
2025-01-30 13:55:00,127.65,127.92,127.65,127.88,6230.0,126.532,126.7997,126.532,126.76,6230.0
2025-01-30 14:00:00,127.89,127.97,127.69,127.73,11589.0,126.7699,126.8492,126.5717,126.6113,11589.0
2025-01-30 14:05:00,127.72,127.76,127.66,127.66,7637.0,126.6014,126.6411,126.5419,126.5419,7637.0
2025-01-30 14:10:00,127.66,127.75,127.45,127.52,20609.0,126.5419,126.6311,126.3338,126.4032,20609.0
2025-01-30 14:15:00,127.51,127.96,127.49,127.73,37270.0,126.3932,126.8393,126.3734,126.6113,37270.0
2025-01-30 14:20:00,127.79,127.81,127.56,127.8,20044.0,126.6708,126.6906,126.4428,126.6807,20044.0
2025-01-30 14:25:00,127.77,127.86,127.72,127.77,9974.0,126.651,126.7402,126.6014,126.651,9974.0
2025-01-30 14:30:00,127.8,127.98,127.75,127.9,54210.0,126.6807,126.8591,126.6311,126.7798,54210.0
2025-01-30 14:35:00,127.92,127.97,127.75,127.79,31153.0,126.7997,126.8492,126.6311,126.6708,31153.0
2025-01-30 14:40:00,127.79,127.9,127.74,127.86,3746.0,126.6708,126.7798,126.6212,126.7402,3746.0
2025-01-30 14:45:00,127.86,128.13,127.81,127.88,61747.0,126.7402,127.0078,126.6906,126.76,61747.0
2025-01-30 14:50:00,127.84,128.05,127.84,127.89,33579.0,126.7204,126.9285,126.7204,126.7699,33579.0
2025-01-30 14:55:00,127.95,128.05,127.85,127.92,10144.0,126.8294,126.9285,126.7303,126.7997,10144.0
2025-01-30 15:00:00,127.87,127.93,127.75,127.87,11480.0,126.7501,126.8096,126.6311,126.7501,11480.0
2025-01-30 15:05:00,127.82,127.89,127.6,127.65,31705.0,126.7005,126.7699,126.4825,126.532,31705.0
2025-01-30 15:10:00,127.65,127.77,127.45,127.46,21400.0,126.532,126.651,126.3338,126.3437,21400.0
2025-01-30 15:15:00,127.42,127.49,127.26,127.45,16439.0,126.304,126.3734,126.1454,126.3338,16439.0
2025-01-30 15:20:00,127.52,127.58,127.44,127.48,16198.0,126.4032,126.4626,126.3239,126.3635,16198.0
2025-01-30 15:25:00,127.45,127.53,127.42,127.43,20168.0,126.3338,126.4131,126.304,126.3139,20168.0
2025-01-30 15:30:00,127.42,127.54,127.42,127.53,22236.0,126.304,126.423,126.304,126.4131,22236.0
2025-01-30 15:35:00,127.51,127.8,127.05,127.21,71573.0,126.3932,126.6807,125.9373,126.0959,71573.0
2025-01-30 15:40:00,127.17,127.53,126.94,127.06,94326.0,126.0562,126.4131,125.8282,125.9472,94326.0
2025-01-30 15:45:00,127.06,127.81,127.05,127.77,46648.0,125.9472,126.6906,125.9373,126.651,46648.0
2025-01-30 15:50:00,127.71,128.37,127.71,128.33,105576.0,126.5915,127.2457,126.5915,127.2061,105576.0
2025-01-30 15:55:00,128.38,128.85,128.32,128.7,402561.0,127.2556,127.7215,127.1961,127.5728,402561.0
2025-01-31 09:30:00,128.32,129.85,128.32,129.55,38702.0,127.1961,128.7127,127.1961,128.4154,38702.0
2025-01-31 09:35:00,129.69,129.7,128.91,129.07,17214.0,128.5541,128.5641,127.781,127.9396,17214.0
2025-01-31 09:40:00,129.15,129.84,129.13,129.63,25291.0,128.0189,128.7028,127.9991,128.4947,25291.0
2025-01-31 09:45:00,129.64,130.22,129.54,129.96,20306.0,128.5046,129.0795,128.4055,128.8218,20306.0
2025-01-31 09:50:00,130.03,130.56,129.8,130.21,28344.0,128.8912,129.4165,128.6632,129.0696,28344.0
2025-01-31 09:55:00,130.16,130.59,130.09,130.56,17979.0,129.02,129.4463,128.9506,129.4165,17979.0
2025-01-31 10:00:00,130.5,131.18,130.33,131.02,44870.0,129.3571,130.0311,129.1885,129.8725,44870.0
2025-01-31 10:05:00,131.04,131.46,130.9,131.28,22648.0,129.8923,130.3086,129.7536,130.1302,22648.0
2025-01-31 10:10:00,131.28,131.42,130.91,131.03,42767.0,130.1302,130.269,129.7635,129.8824,42767.0
2025-01-31 10:15:00,131.05,131.14,130.52,130.55,27244.0,129.9022,129.9914,129.3769,129.4066,27244.0
2025-01-31 10:20:00,130.57,130.76,130.07,130.25,24466.0,129.4264,129.6148,128.9308,129.1092,24466.0
2025-01-31 10:25:00,130.25,130.57,129.98,130.47,21327.0,129.1092,129.4264,128.8416,129.3273,21327.0
2025-01-31 10:30:00,130.49,130.67,130.3,130.49,22873.0,129.3471,129.5256,129.1588,129.3471,22873.0
2025-01-31 10:35:00,130.48,130.61,130.3,130.47,30943.0,129.3372,129.4661,129.1588,129.3273,30943.0
2025-01-31 10:40:00,130.45,130.6,130.0,130.25,46554.0,129.3075,129.4562,128.8614,129.1092,46554.0
2025-01-31 10:45:00,130.16,130.55,130.07,130.43,28098.0,129.02,129.4066,128.9308,129.2877,28098.0
2025-01-31 10:50:00,130.43,130.69,130.06,130.18,35104.0,129.2877,129.5454,128.9209,129.0399,35104.0
2025-01-31 10:55:00,130.17,130.2,129.78,130.03,46621.0,129.0299,129.0597,128.6434,128.8912,46621.0
2025-01-31 11:00:00,130.1,130.1,129.51,129.59,25969.0,128.9606,128.9606,128.3757,128.455,25969.0
2025-01-31 11:05:00,129.59,129.6,129.21,129.32,21993.0,128.455,128.4649,128.0784,128.1874,21993.0
2025-01-31 11:10:00,129.29,129.32,128.83,128.84,20552.0,128.1577,128.1874,127.7017,127.7116,20552.0
2025-01-31 11:15:00,128.82,128.94,128.6,128.77,12140.0,127.6918,127.8107,127.4737,127.6422,12140.0
2025-01-31 11:20:00,128.87,128.96,128.71,128.72,23936.0,127.7413,127.8305,127.5827,127.5926,23936.0
2025-01-31 11:25:00,128.68,128.68,128.5,128.55,13023.0,127.553,127.553,127.3746,127.4241,13023.0
2025-01-31 11:30:00,128.59,128.94,128.54,128.79,11356.0,127.4638,127.8107,127.4142,127.662,11356.0
2025-01-31 11:35:00,128.78,128.81,128.37,128.53,23054.0,127.6521,127.6819,127.2457,127.4043,23054.0
2025-01-31 11:40:00,128.53,128.78,128.47,128.77,11477.0,127.4043,127.6521,127.3448,127.6422,11477.0
2025-01-31 11:45:00,128.73,128.87,128.61,128.84,11693.0,127.6026,127.7413,127.4836,127.7116,11693.0
2025-01-31 11:50:00,128.84,128.96,128.76,128.95,15746.0,127.7116,127.8305,127.6323,127.8206,15746.0
2025-01-31 11:55:00,128.97,128.97,128.72,128.93,13165.0,127.8405,127.8405,127.5926,127.8008,13165.0
2025-01-31 12:00:00,128.97,129.02,128.89,128.93,8909.0,127.8405,127.89,127.7612,127.8008,8909.0
2025-01-31 12:05:00,128.85,129.07,128.85,128.97,9837.0,127.7215,127.9396,127.7215,127.8405,9837.0
2025-01-31 12:10:00,128.98,129.0,128.72,128.74,15269.0,127.8504,127.8702,127.5926,127.6125,15269.0
2025-01-31 12:15:00,128.72,128.9,128.68,128.84,29869.0,127.5926,127.7711,127.553,127.7116,29869.0
2025-01-31 12:20:00,128.79,129.3,128.73,129.11,23439.0,127.662,128.1676,127.6026,127.9792,23439.0
2025-01-31 12:25:00,129.11,129.17,128.99,129.15,13242.0,127.9792,128.0387,127.8603,128.0189,13242.0
2025-01-31 12:30:00,129.21,129.21,129.1,129.14,5100.0,128.0784,128.0784,127.9693,128.009,5100.0
2025-01-31 12:35:00,129.14,129.27,129.08,129.14,5824.0,128.009,128.1378,127.9495,128.009,5824.0
2025-01-31 12:40:00,129.09,129.23,129.05,129.15,5662.0,127.9594,128.0982,127.9198,128.0189,5662.0
2025-01-31 12:45:00,129.18,129.3,129.15,129.3,5633.0,128.0486,128.1676,128.0189,128.1676,5633.0
2025-01-31 12:50:00,129.21,129.34,129.02,129.06,9282.0,128.0784,128.2072,127.89,127.9297,9282.0
2025-01-31 12:55:00,129.03,129.07,128.78,128.84,9695.0,127.8999,127.9396,127.6521,127.7116,9695.0
2025-01-31 13:00:00,128.86,129.16,128.8,129.14,10321.0,127.7314,128.0288,127.6719,128.009,10321.0
2025-01-31 13:05:00,129.14,129.32,129.1,129.12,5327.0,128.009,128.1874,127.9693,127.9891,5327.0
2025-01-31 13:10:00,129.15,129.19,129.01,129.12,6243.0,128.0189,128.0585,127.8801,127.9891,6243.0
2025-01-31 13:15:00,129.09,129.58,129.01,129.22,33328.0,127.9594,128.4451,127.8801,128.0883,33328.0
2025-01-31 13:20:00,129.14,129.14,128.36,128.42,12725.0,128.009,128.009,127.2358,127.2953,12725.0
2025-01-31 13:25:00,128.35,128.51,128.35,128.41,10868.0,127.2259,127.3845,127.2259,127.2854,10868.0
2025-01-31 13:30:00,128.47,128.75,128.16,128.16,24053.0,127.3448,127.6224,127.0375,127.0375,24053.0
2025-01-31 13:35:00,128.16,128.33,127.89,128.08,8478.0,127.0375,127.2061,126.7699,126.9583,8478.0
2025-01-31 13:40:00,128.12,128.27,128.04,128.18,10631.0,126.9979,127.1466,126.9186,127.0574,10631.0
2025-01-31 13:45:00,128.12,128.39,127.95,128.14,18908.0,126.9979,127.2655,126.8294,127.0177,18908.0
2025-01-31 13:50:00,128.11,128.28,127.9,128.0,15511.0,126.988,127.1565,126.7798,126.879,15511.0
2025-01-31 13:55:00,128.03,128.06,127.61,127.63,13590.0,126.9087,126.9384,126.4924,126.5122,13590.0
2025-01-31 14:00:00,127.59,127.59,127.11,127.23,19073.0,126.4725,126.4725,125.9967,126.1157,19073.0
2025-01-31 14:05:00,127.15,127.15,126.66,126.71,16767.0,126.0364,126.0364,125.5507,125.6002,16767.0
2025-01-31 14:10:00,126.77,126.94,126.72,126.92,24239.0,125.6597,125.8282,125.6102,125.8084,24239.0
2025-01-31 14:15:00,126.91,127.29,126.83,126.89,19507.0,125.7985,126.1752,125.7192,125.7787,19507.0
2025-01-31 14:20:00,126.96,127.18,126.83,127.18,9290.0,125.8481,126.0661,125.7192,126.0661,9290.0
2025-01-31 14:25:00,127.19,127.53,127.13,127.48,16252.0,126.076,126.4131,126.0166,126.3635,16252.0
2025-01-31 14:30:00,127.48,127.73,127.44,127.66,12114.0,126.3635,126.6113,126.3239,126.5419,12114.0
2025-01-31 14:35:00,127.66,127.66,127.26,127.36,8743.0,126.5419,126.5419,126.1454,126.2446,8743.0
2025-01-31 14:40:00,127.37,127.43,127.0,127.09,18619.0,126.2545,126.3139,125.8877,125.9769,18619.0
2025-01-31 14:45:00,127.09,127.38,127.0,127.38,10355.0,125.9769,126.2644,125.8877,126.2644,10355.0
2025-01-31 14:50:00,127.41,127.55,127.3,127.49,25689.0,126.2941,126.4329,126.1851,126.3734,25689.0
2025-01-31 14:55:00,127.54,127.63,127.43,127.48,14022.0,126.423,126.5122,126.3139,126.3635,14022.0
2025-01-31 15:00:00,127.43,127.49,127.05,127.1,15545.0,126.3139,126.3734,125.9373,125.9868,15545.0
2025-01-31 15:05:00,127.05,127.15,126.88,126.97,11647.0,125.9373,126.0364,125.7688,125.858,11647.0
2025-01-31 15:10:00,126.96,127.12,126.91,127.1,23257.0,125.8481,126.0067,125.7985,125.9868,23257.0
2025-01-31 15:15:00,127.09,127.29,127.03,127.21,16893.0,125.9769,126.1752,125.9174,126.0959,16893.0
2025-01-31 15:20:00,127.17,127.38,127.14,127.37,7850.0,126.0562,126.2644,126.0265,126.2545,7850.0
2025-01-31 15:25:00,127.4,127.54,127.27,127.53,14284.0,126.2842,126.423,126.1553,126.4131,14284.0
2025-01-31 15:30:00,127.56,127.66,127.42,127.59,12556.0,126.4428,126.5419,126.304,126.4725,12556.0
2025-01-31 15:35:00,127.59,127.76,127.52,127.63,17209.0,126.4725,126.6411,126.4032,126.5122,17209.0
2025-01-31 15:40:00,127.63,127.69,127.56,127.64,14587.0,126.5122,126.5717,126.4428,126.5221,14587.0
2025-01-31 15:45:00,127.59,127.88,127.53,127.84,25604.0,126.4725,126.76,126.4131,126.7204,25604.0
2025-01-31 15:50:00,127.88,128.06,127.6,127.66,58853.0,126.76,126.9384,126.4825,126.5419,58853.0
2025-01-31 15:55:00,127.68,128.56,127.65,128.32,256614.0,126.5618,127.434,126.532,127.1961,256614.0
2025-02-03 09:30:00,130.19,131.33,127.45,127.77,172134.0,129.0498,130.1798,126.3338,126.651,172134.0
2025-02-03 09:35:00,127.61,128.12,126.23,126.79,90406.0,126.4924,126.9979,125.1245,125.6795,90406.0
2025-02-03 09:40:00,126.67,129.52,126.6,129.48,97469.0,125.5606,128.3856,125.4912,128.346,97469.0
2025-02-03 09:45:00,129.52,129.97,128.0,128.61,80486.0,128.3856,128.8317,126.879,127.4836,80486.0
2025-02-03 09:50:00,128.5,128.95,128.09,128.48,77740.0,127.3746,127.8206,126.9682,127.3547,77740.0
2025-02-03 09:55:00,128.33,129.45,128.33,129.12,65007.0,127.2061,128.3163,127.2061,127.9891,65007.0
2025-02-03 10:00:00,128.8,129.72,128.32,129.2,84171.0,127.6719,128.5839,127.1961,128.0684,84171.0
2025-02-03 10:05:00,129.2,129.63,128.84,129.47,69149.0,128.0684,128.4947,127.7116,128.3361,69149.0
2025-02-03 10:10:00,129.34,129.59,128.99,129.12,48511.0,128.2072,128.455,127.8603,127.9891,48511.0
2025-02-03 10:15:00,129.12,130.55,129.05,130.29,64929.0,127.9891,129.4066,127.9198,129.1489,64929.0
2025-02-03 10:20:00,130.28,131.08,129.35,130.99,91590.0,129.139,129.932,128.2171,129.8428,91590.0
2025-02-03 10:25:00,131.0,131.88,130.46,131.68,150044.0,129.8527,130.725,129.3174,130.5267,150044.0
2025-02-03 10:30:00,131.75,132.14,130.86,131.93,73467.0,130.5961,130.9827,129.7139,130.7745,73467.0
2025-02-03 10:35:00,132.05,132.14,131.56,132.06,41538.0,130.8935,130.9827,130.4078,130.9034,41538.0
2025-02-03 10:40:00,132.14,133.43,131.85,132.46,42147.0,130.9827,132.2614,130.6952,131.2999,42147.0
2025-02-03 10:45:00,132.37,132.46,130.76,130.97,57978.0,131.2107,131.2999,129.6148,129.8229,57978.0
2025-02-03 10:50:00,130.88,130.96,130.37,130.62,43701.0,129.7337,129.813,129.2282,129.476,43701.0
2025-02-03 10:55:00,130.62,131.27,130.38,130.87,39666.0,129.476,130.1203,129.2381,129.7238,39666.0
2025-02-03 11:00:00,130.77,131.32,130.71,130.86,25845.0,129.6247,130.1699,129.5652,129.7139,25845.0
2025-02-03 11:05:00,131.12,131.35,130.53,130.95,27573.0,129.9716,130.1996,129.3868,129.8031,27573.0
2025-02-03 11:10:00,131.06,131.44,130.84,131.04,21368.0,129.9122,130.2888,129.6941,129.8923,21368.0
2025-02-03 11:15:00,130.97,131.16,130.49,130.98,25374.0,129.8229,130.0113,129.3471,129.8329,25374.0
2025-02-03 11:20:00,131.06,131.2,130.8,131.09,13918.0,129.9122,130.0509,129.6544,129.9419,13918.0
2025-02-03 11:25:00,131.16,131.39,131.0,131.27,25756.0,130.0113,130.2393,129.8527,130.1203,25756.0
2025-02-03 11:30:00,131.44,131.91,131.36,131.74,30153.0,130.2888,130.7547,130.2095,130.5862,30153.0
2025-02-03 11:35:00,131.64,132.02,131.57,131.87,31815.0,130.4871,130.8637,130.4177,130.7151,31815.0
2025-02-03 11:40:00,131.91,131.92,131.31,131.42,22468.0,130.7547,130.7646,130.16,130.269,22468.0
2025-02-03 11:45:00,131.48,131.58,131.0,131.0,25836.0,130.3285,130.4276,129.8527,129.8527,25836.0
2025-02-03 11:50:00,131.0,131.25,130.89,131.03,17919.0,129.8527,130.1005,129.7436,129.8824,17919.0
2025-02-03 11:55:00,130.97,131.01,130.33,130.68,26210.0,129.8229,129.8626,129.1885,129.5355,26210.0
2025-02-03 12:00:00,130.72,130.75,130.38,130.38,18633.0,129.5751,129.6049,129.2381,129.2381,18633.0
2025-02-03 12:05:00,130.42,130.42,129.89,129.97,28578.0,129.2778,129.2778,128.7524,128.8317,28578.0
2025-02-03 12:10:00,129.99,130.21,129.76,130.0,12694.0,128.8515,129.0696,128.6235,128.8614,12694.0
2025-02-03 12:15:00,130.01,130.48,129.85,130.4,48007.0,128.8713,129.3372,128.7127,129.2579,48007.0
2025-02-03 12:20:00,130.46,130.84,130.4,130.77,25900.0,129.3174,129.6941,129.2579,129.6247,25900.0
2025-02-03 12:25:00,130.72,130.96,130.72,130.85,20790.0,129.5751,129.813,129.5751,129.704,20790.0
2025-02-03 12:30:00,130.77,131.02,130.41,130.58,28748.0,129.6247,129.8725,129.2678,129.4364,28748.0
2025-02-03 12:35:00,130.5,130.75,130.49,130.63,14461.0,129.3571,129.6049,129.3471,129.4859,14461.0
2025-02-03 12:40:00,130.63,130.9,130.63,130.67,16170.0,129.4859,129.7536,129.4859,129.5256,16170.0
2025-02-03 12:45:00,130.7,130.75,130.55,130.69,7769.0,129.5553,129.6049,129.4066,129.5454,7769.0
2025-02-03 12:50:00,130.69,131.14,130.69,131.06,13275.0,129.5454,129.9914,129.5454,129.9122,13275.0
2025-02-03 12:55:00,130.99,131.05,130.41,130.5,21752.0,129.8428,129.9022,129.2678,129.3571,21752.0
2025-02-03 13:00:00,130.56,131.19,130.3,131.13,15331.0,129.4165,130.041,129.1588,129.9815,15331.0
2025-02-03 13:05:00,131.2,131.2,130.61,130.61,31118.0,130.0509,130.0509,129.4661,129.4661,31118.0
2025-02-03 13:10:00,130.56,130.62,130.39,130.39,9948.0,129.4165,129.476,129.248,129.248,9948.0
2025-02-03 13:15:00,130.4,130.41,130.19,130.22,11015.0,129.2579,129.2678,129.0498,129.0795,11015.0
2025-02-03 13:20:00,130.21,130.35,130.11,130.21,11291.0,129.0696,129.2084,128.9705,129.0696,11291.0
2025-02-03 13:25:00,130.21,130.37,130.01,130.11,17234.0,129.0696,129.2282,128.8713,128.9705,17234.0
2025-02-03 13:30:00,130.11,130.54,130.06,130.54,12057.0,128.9705,129.3967,128.9209,129.3967,12057.0
2025-02-03 13:35:00,130.53,130.54,130.28,130.44,13208.0,129.3868,129.3967,129.139,129.2976,13208.0
2025-02-03 13:40:00,130.44,130.44,129.93,130.11,20467.0,129.2976,129.2976,128.792,128.9705,20467.0
2025-02-03 13:45:00,130.07,130.56,130.06,130.39,45135.0,128.9308,129.4165,128.9209,129.248,45135.0
2025-02-03 13:50:00,130.43,130.64,130.32,130.58,8322.0,129.2877,129.4958,129.1786,129.4364,8322.0
2025-02-03 13:55:00,130.62,130.65,130.4,130.48,11082.0,129.476,129.5057,129.2579,129.3372,11082.0
2025-02-03 14:00:00,130.57,130.83,130.5,130.74,20134.0,129.4264,129.6842,129.3571,129.595,20134.0
2025-02-03 14:05:00,130.72,131.01,130.72,130.94,10171.0,129.5751,129.8626,129.5751,129.7932,10171.0
2025-02-03 14:10:00,130.94,131.07,130.91,130.98,14640.0,129.7932,129.9221,129.7635,129.8329,14640.0
2025-02-03 14:15:00,131.02,131.15,130.99,131.1,11148.0,129.8725,130.0014,129.8428,129.9518,11148.0
2025-02-03 14:20:00,131.13,131.6,131.08,131.53,13453.0,129.9815,130.4474,129.932,130.378,13453.0
2025-02-03 14:25:00,131.48,131.54,131.24,131.25,14791.0,130.3285,130.3879,130.0906,130.1005,14791.0
2025-02-03 14:30:00,131.28,131.44,131.22,131.3,11264.0,130.1302,130.2888,130.0707,130.15,11264.0
2025-02-03 14:35:00,131.3,131.3,130.72,130.72,19991.0,130.15,130.15,129.5751,129.5751,19991.0
2025-02-03 14:40:00,130.73,131.1,130.6,131.05,24466.0,129.585,129.9518,129.4562,129.9022,24466.0
2025-02-03 14:45:00,131.06,131.12,130.87,130.9,12630.0,129.9122,129.9716,129.7238,129.7536,12630.0
2025-02-03 14:50:00,130.94,131.06,130.77,131.01,16915.0,129.7932,129.9122,129.6247,129.8626,16915.0
2025-02-03 14:55:00,130.94,130.99,130.5,130.63,25476.0,129.7932,129.8428,129.3571,129.4859,25476.0
2025-02-03 15:00:00,130.63,130.82,130.57,130.68,23397.0,129.4859,129.6743,129.4264,129.5355,23397.0
2025-02-03 15:05:00,130.68,130.75,130.46,130.46,10751.0,129.5355,129.6049,129.3174,129.3174,10751.0
2025-02-03 15:10:00,130.46,130.92,130.46,130.92,15702.0,129.3174,129.7734,129.3174,129.7734,15702.0
2025-02-03 15:15:00,130.88,131.01,130.86,130.98,21239.0,129.7337,129.8626,129.7139,129.8329,21239.0
2025-02-03 15:20:00,130.98,131.0,130.66,130.85,15971.0,129.8329,129.8527,129.5157,129.704,15971.0
2025-02-03 15:25:00,130.84,130.87,130.26,130.29,26341.0,129.6941,129.7238,129.1192,129.1489,26341.0
2025-02-03 15:30:00,130.34,130.89,130.28,130.89,24457.0,129.1985,129.7436,129.139,129.7436,24457.0
2025-02-03 15:35:00,130.89,131.09,130.84,130.9,35608.0,129.7436,129.9419,129.6941,129.7536,35608.0
2025-02-03 15:40:00,130.88,131.05,130.84,130.93,33853.0,129.7337,129.9022,129.6941,129.7833,33853.0
2025-02-03 15:45:00,130.94,131.07,130.82,131.07,31696.0,129.7932,129.9221,129.6743,129.9221,31696.0
2025-02-03 15:50:00,131.1,131.54,131.1,131.18,78206.0,129.9518,130.3879,129.9518,130.0311,78206.0
2025-02-03 15:55:00,131.18,131.72,131.07,131.31,279742.0,130.0311,130.5664,129.9221,130.16,279742.0
2025-02-04 09:30:00,129.0,129.99,128.44,129.7,101286.0,127.8702,128.8515,127.3151,128.5641,101286.0
2025-02-04 09:35:00,129.66,129.91,128.79,128.96,35372.0,128.5244,128.7722,127.662,127.8305,35372.0
2025-02-04 09:40:00,128.97,129.69,128.95,129.44,24880.0,127.8405,128.5541,127.8206,128.3063,24880.0
2025-02-04 09:45:00,129.54,129.81,129.3,129.3,20450.0,128.4055,128.6731,128.1676,128.1676,20450.0
2025-02-04 09:50:00,129.3,130.27,129.18,130.04,21687.0,128.1676,129.1291,128.0486,128.9011,21687.0
2025-02-04 09:55:00,130.04,130.04,128.56,128.72,50530.0,128.9011,128.9011,127.434,127.5926,50530.0
2025-02-04 10:00:00,128.78,129.01,128.07,128.82,35061.0,127.6521,127.8801,126.9483,127.6918,35061.0
2025-02-04 10:05:00,128.82,129.61,128.71,129.32,101899.0,127.6918,128.4748,127.5827,128.1874,101899.0
2025-02-04 10:10:00,129.3,129.93,129.24,129.92,14299.0,128.1676,128.792,128.1081,128.7821,14299.0
2025-02-04 10:15:00,129.96,130.25,129.6,130.25,26999.0,128.8218,129.1092,128.4649,129.1092,26999.0
2025-02-04 10:20:00,130.2,130.47,130.14,130.24,14699.0,129.0597,129.3273,129.0002,129.0993,14699.0
2025-02-04 10:25:00,130.28,130.63,130.18,130.47,13529.0,129.139,129.4859,129.0399,129.3273,13529.0
2025-02-04 10:30:00,130.54,130.83,130.12,130.22,23731.0,129.3967,129.6842,128.9804,129.0795,23731.0
2025-02-04 10:35:00,130.18,130.57,130.13,130.23,14549.0,129.0399,129.4264,128.9903,129.0894,14549.0
2025-02-04 10:40:00,130.19,130.23,129.77,130.16,20116.0,129.0498,129.0894,128.6334,129.02,20116.0
2025-02-04 10:45:00,130.11,130.11,129.82,130.03,10495.0,128.9705,128.9705,128.683,128.8912,10495.0
2025-02-04 10:50:00,130.1,130.1,129.41,129.41,15771.0,128.9606,128.9606,128.2766,128.2766,15771.0
2025-02-04 10:55:00,129.49,129.61,129.24,129.24,11302.0,128.3559,128.4748,128.1081,128.1081,11302.0
2025-02-04 11:00:00,129.24,129.51,129.01,129.47,19019.0,128.1081,128.3757,127.8801,128.3361,19019.0
2025-02-04 11:05:00,129.47,129.48,128.96,129.11,16208.0,128.3361,128.346,127.8305,127.9792,16208.0
2025-02-04 11:10:00,129.16,129.28,129.03,129.28,10334.0,128.0288,128.1477,127.8999,128.1477,10334.0
2025-02-04 11:15:00,129.28,129.79,129.23,129.75,13462.0,128.1477,128.6533,128.0982,128.6136,13462.0
2025-02-04 11:20:00,129.75,130.0,129.65,129.99,22756.0,128.6136,128.8614,128.5145,128.8515,22756.0
2025-02-04 11:25:00,129.94,129.95,129.64,129.64,15576.0,128.802,128.8119,128.5046,128.5046,15576.0
2025-02-04 11:30:00,129.72,129.93,129.66,129.77,13776.0,128.5839,128.792,128.5244,128.6334,13776.0
2025-02-04 11:35:00,129.77,129.88,129.52,129.77,16589.0,128.6334,128.7425,128.3856,128.6334,16589.0
2025-02-04 11:40:00,129.81,129.85,129.66,129.8,7976.0,128.6731,128.7127,128.5244,128.6632,7976.0
2025-02-04 11:45:00,129.82,129.85,129.53,129.53,8954.0,128.683,128.7127,128.3956,128.3956,8954.0
2025-02-04 11:50:00,129.58,129.68,129.36,129.61,8436.0,128.4451,128.5442,128.227,128.4748,8436.0
2025-02-04 11:55:00,129.46,129.8,129.38,129.62,11546.0,128.3262,128.6632,128.2469,128.4848,11546.0
2025-02-04 12:00:00,129.8,129.98,129.72,129.98,12083.0,128.6632,128.8416,128.5839,128.8416,12083.0
2025-02-04 12:05:00,129.98,130.25,129.93,130.1,15210.0,128.8416,129.1092,128.792,128.9606,15210.0
2025-02-04 12:10:00,130.09,130.13,129.95,130.06,6714.0,128.9506,128.9903,128.8119,128.9209,6714.0
2025-02-04 12:15:00,130.06,130.2,129.65,129.68,27805.0,128.9209,129.0597,128.5145,128.5442,27805.0
2025-02-04 12:20:00,129.61,129.68,129.37,129.59,16972.0,128.4748,128.5442,128.237,128.455,16972.0
2025-02-04 12:25:00,129.55,129.55,129.17,129.34,13758.0,128.4154,128.4154,128.0387,128.2072,13758.0
2025-02-04 12:30:00,129.35,129.59,129.26,129.55,9773.0,128.2171,128.455,128.1279,128.4154,9773.0
2025-02-04 12:35:00,129.59,129.75,129.54,129.74,6578.0,128.455,128.6136,128.4055,128.6037,6578.0
2025-02-04 12:40:00,129.7,129.85,129.6,129.74,17572.0,128.5641,128.7127,128.4649,128.6037,17572.0
2025-02-04 12:45:00,129.78,130.08,129.75,129.96,11259.0,128.6434,128.9407,128.6136,128.8218,11259.0
2025-02-04 12:50:00,129.94,130.1,129.94,129.94,16387.0,128.802,128.9606,128.802,128.802,16387.0
2025-02-04 12:55:00,129.96,130.21,129.93,130.11,11399.0,128.8218,129.0696,128.792,128.9705,11399.0
2025-02-04 13:00:00,130.18,130.19,130.06,130.14,10852.0,129.0399,129.0498,128.9209,129.0002,10852.0
2025-02-04 13:05:00,130.05,130.23,129.94,130.01,12396.0,128.911,129.0894,128.802,128.8713,12396.0
2025-02-04 13:10:00,130.05,130.18,129.99,130.12,8129.0,128.911,129.0399,128.8515,128.9804,8129.0
2025-02-04 13:15:00,130.17,130.17,129.81,129.91,31073.0,129.0299,129.0299,128.6731,128.7722,31073.0
2025-02-04 13:20:00,129.91,130.17,129.9,130.16,12853.0,128.7722,129.0299,128.7623,129.02,12853.0
2025-02-04 13:25:00,130.14,130.17,130.01,130.09,11808.0,129.0002,129.0299,128.8713,128.9506,11808.0
2025-02-04 13:30:00,130.11,130.26,130.1,130.19,17489.0,128.9705,129.1192,128.9606,129.0498,17489.0
2025-02-04 13:35:00,130.19,130.25,130.1,130.15,10906.0,129.0498,129.1092,128.9606,129.0101,10906.0
2025-02-04 13:40:00,130.14,130.5,130.07,130.44,29580.0,129.0002,129.3571,128.9308,129.2976,29580.0
2025-02-04 13:45:00,130.38,130.49,130.32,130.41,16081.0,129.2381,129.3471,129.1786,129.2678,16081.0
2025-02-04 13:50:00,130.4,130.45,130.23,130.45,13259.0,129.2579,129.3075,129.0894,129.3075,13259.0
2025-02-04 13:55:00,130.45,130.48,130.35,130.42,6163.0,129.3075,129.3372,129.2084,129.2778,6163.0
2025-02-04 14:00:00,130.42,130.52,130.06,130.47,31451.0,129.2778,129.3769,128.9209,129.3273,31451.0
2025-02-04 14:05:00,130.5,130.73,130.45,130.67,21220.0,129.3571,129.585,129.3075,129.5256,21220.0
2025-02-04 14:10:00,130.67,130.74,130.61,130.66,6983.0,129.5256,129.595,129.4661,129.5157,6983.0
2025-02-04 14:15:00,130.72,130.77,130.56,130.63,20161.0,129.5751,129.6247,129.4165,129.4859,20161.0
2025-02-04 14:20:00,130.62,130.8,130.58,130.76,6507.0,129.476,129.6544,129.4364,129.6148,6507.0
2025-02-04 14:25:00,130.77,130.84,130.68,130.68,12019.0,129.6247,129.6941,129.5355,129.5355,12019.0
2025-02-04 14:30:00,130.67,130.73,130.62,130.71,9400.0,129.5256,129.585,129.476,129.5652,9400.0
2025-02-04 14:35:00,130.72,130.84,130.62,130.62,18132.0,129.5751,129.6941,129.476,129.476,18132.0
2025-02-04 14:40:00,130.59,131.07,130.58,131.02,21550.0,129.4463,129.9221,129.4364,129.8725,21550.0
2025-02-04 14:45:00,131.0,131.06,130.96,131.05,9362.0,129.8527,129.9122,129.813,129.9022,9362.0
2025-02-04 14:50:00,131.05,131.11,130.95,131.05,23780.0,129.9022,129.9617,129.8031,129.9022,23780.0
2025-02-04 14:55:00,131.05,131.08,130.71,130.85,30465.0,129.9022,129.932,129.5652,129.704,30465.0
2025-02-04 15:00:00,130.78,130.81,130.63,130.79,12854.0,129.6346,129.6643,129.4859,129.6445,12854.0
2025-02-04 15:05:00,130.81,131.02,130.81,131.0,14443.0,129.6643,129.8725,129.6643,129.8527,14443.0
2025-02-04 15:10:00,131.03,131.21,130.96,131.16,21405.0,129.8824,130.0608,129.813,130.0113,21405.0
2025-02-04 15:15:00,131.19,131.23,130.94,131.18,17784.0,130.041,130.0807,129.7932,130.0311,17784.0
2025-02-04 15:20:00,131.17,131.17,130.88,130.88,23340.0,130.0212,130.0212,129.7337,129.7337,23340.0
2025-02-04 15:25:00,130.93,130.95,130.66,130.74,29509.0,129.7833,129.8031,129.5157,129.595,29509.0
2025-02-04 15:30:00,130.72,130.9,130.71,130.85,27776.0,129.5751,129.7536,129.5652,129.704,27776.0
2025-02-04 15:35:00,130.88,131.2,130.88,130.97,28029.0,129.7337,130.0509,129.7337,129.8229,28029.0
2025-02-04 15:40:00,130.97,130.98,130.72,130.85,55762.0,129.8229,129.8329,129.5751,129.704,55762.0
2025-02-04 15:45:00,130.82,130.91,130.68,130.77,23169.0,129.6743,129.7635,129.5355,129.6247,23169.0
2025-02-04 15:50:00,130.77,130.95,130.64,130.9,44241.0,129.6247,129.8031,129.4958,129.7536,44241.0
2025-02-04 15:55:00,130.91,130.97,130.65,130.85,156579.0,129.7635,129.8229,129.5057,129.704,156579.0
2025-02-05 09:30:00,131.19,132.17,131.18,131.78,52604.0,130.041,131.0124,130.0311,130.6258,52604.0
2025-02-05 09:35:00,131.77,131.83,131.08,131.47,25466.0,130.6159,130.6754,129.932,130.3186,25466.0
2025-02-05 09:40:00,131.5,131.8,131.28,131.43,11646.0,130.3483,130.6457,130.1302,130.2789,11646.0
2025-02-05 09:45:00,131.49,132.14,131.4,132.03,22513.0,130.3384,130.9827,130.2492,130.8737,22513.0
2025-02-05 09:50:00,132.03,132.2,131.53,132.05,13356.0,130.8737,131.0422,130.378,130.8935,13356.0
2025-02-05 09:55:00,132.05,132.05,131.35,131.55,26307.0,130.8935,130.8935,130.1996,130.3979,26307.0
2025-02-05 10:00:00,131.74,131.89,130.76,130.95,11500.0,130.5862,130.7349,129.6148,129.8031,11500.0
2025-02-05 10:05:00,130.83,131.22,130.75,130.97,14077.0,129.6842,130.0707,129.6049,129.8229,14077.0
2025-02-05 10:10:00,131.09,131.11,130.8,130.81,12158.0,129.9419,129.9617,129.6544,129.6643,12158.0
2025-02-05 10:15:00,130.82,131.32,130.82,131.31,7781.0,129.6743,130.1699,129.6743,130.16,7781.0
2025-02-05 10:20:00,131.2,131.33,131.05,131.21,9151.0,130.0509,130.1798,129.9022,130.0608,9151.0
2025-02-05 10:25:00,131.09,131.48,131.06,131.09,11584.0,129.9419,130.3285,129.9122,129.9419,11584.0
2025-02-05 10:30:00,131.07,131.47,131.01,131.27,10168.0,129.9221,130.3186,129.8626,130.1203,10168.0
2025-02-05 10:35:00,131.27,131.54,131.26,131.51,8493.0,130.1203,130.3879,130.1104,130.3582,8493.0
2025-02-05 10:40:00,131.54,131.91,131.36,131.83,9402.0,130.3879,130.7547,130.2095,130.6754,9402.0
2025-02-05 10:45:00,131.83,131.94,131.68,131.88,13434.0,130.6754,130.7844,130.5267,130.725,13434.0
2025-02-05 10:50:00,131.84,132.33,131.71,132.33,10089.0,130.6853,131.171,130.5565,131.171,10089.0
2025-02-05 10:55:00,132.37,132.37,132.15,132.16,10427.0,131.2107,131.2107,130.9926,131.0025,10427.0
2025-02-05 11:00:00,132.16,132.2,131.33,131.42,15748.0,131.0025,131.0422,130.1798,130.269,15748.0
2025-02-05 11:05:00,131.42,131.54,131.3,131.42,9256.0,130.269,130.3879,130.15,130.269,9256.0
2025-02-05 11:10:00,131.54,131.88,131.54,131.7,11894.0,130.3879,130.725,130.3879,130.5465,11894.0
2025-02-05 11:15:00,131.7,132.07,131.59,131.92,5961.0,130.5465,130.9133,130.4375,130.7646,5961.0
2025-02-05 11:20:00,131.91,132.12,131.91,131.99,14373.0,130.7547,130.9629,130.7547,130.834,14373.0
2025-02-05 11:25:00,131.91,132.24,131.91,132.21,7029.0,130.7547,131.0818,130.7547,131.0521,7029.0
2025-02-05 11:30:00,132.23,132.23,131.87,131.99,10604.0,131.0719,131.0719,130.7151,130.834,10604.0
2025-02-05 11:35:00,131.93,132.07,131.89,131.9,9497.0,130.7745,130.9133,130.7349,130.7448,9497.0
2025-02-05 11:40:00,131.76,131.91,131.76,131.8,3928.0,130.606,130.7547,130.606,130.6457,3928.0
2025-02-05 11:45:00,131.8,131.94,131.72,131.93,8938.0,130.6457,130.7844,130.5664,130.7745,8938.0
2025-02-05 11:50:00,131.93,132.22,131.87,132.14,20138.0,130.7745,131.062,130.7151,130.9827,20138.0
2025-02-05 11:55:00,132.19,132.21,132.03,132.14,7572.0,131.0323,131.0521,130.8737,130.9827,7572.0
2025-02-05 12:00:00,132.22,132.4,132.15,132.24,9048.0,131.062,131.2404,130.9926,131.0818,9048.0
2025-02-05 12:05:00,132.18,132.44,132.18,132.44,7823.0,131.0223,131.2801,131.0223,131.2801,7823.0
2025-02-05 12:10:00,132.46,132.49,132.3,132.3,12661.0,131.2999,131.3296,131.1413,131.1413,12661.0
2025-02-05 12:15:00,132.3,132.37,132.17,132.34,8415.0,131.1413,131.2107,131.0124,131.1809,8415.0
2025-02-05 12:20:00,132.34,132.38,132.09,132.15,9095.0,131.1809,131.2206,130.9331,130.9926,9095.0
2025-02-05 12:25:00,132.15,132.22,132.07,132.16,9697.0,130.9926,131.062,130.9133,131.0025,9697.0
2025-02-05 12:30:00,132.15,132.27,132.12,132.21,5130.0,130.9926,131.1116,130.9629,131.0521,5130.0
2025-02-05 12:35:00,132.21,132.24,132.05,132.06,18884.0,131.0521,131.0818,130.8935,130.9034,18884.0
2025-02-05 12:40:00,131.99,132.2,131.95,132.17,7360.0,130.834,131.0422,130.7944,131.0124,7360.0
2025-02-05 12:45:00,132.22,132.42,132.2,132.36,7263.0,131.062,131.2602,131.0422,131.2008,7263.0
2025-02-05 12:50:00,132.34,132.43,132.26,132.33,10178.0,131.1809,131.2702,131.1016,131.171,10178.0
2025-02-05 12:55:00,132.33,132.43,132.27,132.4,9221.0,131.171,131.2702,131.1116,131.2404,9221.0
2025-02-05 13:00:00,132.38,132.43,132.24,132.35,6500.0,131.2206,131.2702,131.0818,131.1909,6500.0
2025-02-05 13:05:00,132.34,132.37,132.16,132.17,5963.0,131.1809,131.2107,131.0025,131.0124,5963.0
2025-02-05 13:10:00,132.23,132.33,132.16,132.32,6830.0,131.0719,131.171,131.0025,131.1611,6830.0
2025-02-05 13:15:00,132.32,132.42,132.29,132.4,6682.0,131.1611,131.2602,131.1314,131.2404,6682.0
2025-02-05 13:20:00,132.4,132.42,132.3,132.34,6475.0,131.2404,131.2602,131.1413,131.1809,6475.0
2025-02-05 13:25:00,132.3,132.34,132.13,132.19,6913.0,131.1413,131.1809,130.9728,131.0323,6913.0
2025-02-05 13:30:00,132.15,132.38,132.14,132.34,8237.0,130.9926,131.2206,130.9827,131.1809,8237.0
2025-02-05 13:35:00,132.34,132.52,132.34,132.49,6510.0,131.1809,131.3594,131.1809,131.3296,6510.0
2025-02-05 13:40:00,132.49,132.54,132.37,132.43,9008.0,131.3296,131.3792,131.2107,131.2702,9008.0
2025-02-05 13:45:00,132.42,132.6,132.38,132.54,15436.0,131.2602,131.4387,131.2206,131.3792,15436.0
2025-02-05 13:50:00,132.52,132.67,132.52,132.56,8821.0,131.3594,131.508,131.3594,131.399,8821.0
2025-02-05 13:55:00,132.59,132.68,132.48,132.5,10403.0,131.4288,131.518,131.3197,131.3395,10403.0
2025-02-05 14:00:00,132.53,132.67,132.5,132.64,6005.0,131.3693,131.508,131.3395,131.4783,6005.0
2025-02-05 14:05:00,132.64,132.69,132.45,132.54,9115.0,131.4783,131.5279,131.29,131.3792,9115.0
2025-02-05 14:10:00,132.62,132.75,132.55,132.74,8703.0,131.4585,131.5873,131.3891,131.5774,8703.0
2025-02-05 14:15:00,132.77,132.77,132.65,132.65,9302.0,131.6072,131.6072,131.4882,131.4882,9302.0
2025-02-05 14:20:00,132.66,132.66,132.43,132.43,6946.0,131.4981,131.4981,131.2702,131.2702,6946.0
2025-02-05 14:25:00,132.47,132.48,132.34,132.36,8522.0,131.3098,131.3197,131.1809,131.2008,8522.0
2025-02-05 14:30:00,132.42,132.45,132.2,132.28,10509.0,131.2602,131.29,131.0422,131.1215,10509.0
2025-02-05 14:35:00,132.28,132.33,132.24,132.29,6170.0,131.1215,131.171,131.0818,131.1314,6170.0
2025-02-05 14:40:00,132.29,132.47,132.25,132.44,16081.0,131.1314,131.3098,131.0917,131.2801,16081.0
2025-02-05 14:45:00,132.37,132.52,132.24,132.25,12359.0,131.2107,131.3594,131.0818,131.0917,12359.0
2025-02-05 14:50:00,132.25,132.39,132.18,132.27,18475.0,131.0917,131.2305,131.0223,131.1116,18475.0
2025-02-05 14:55:00,132.3,132.32,132.05,132.16,9030.0,131.1413,131.1611,130.8935,131.0025,9030.0
2025-02-05 15:00:00,132.12,132.33,132.11,132.33,14906.0,130.9629,131.171,130.953,131.171,14906.0
2025-02-05 15:05:00,132.33,132.6,132.3,132.57,12172.0,131.171,131.4387,131.1413,131.4089,12172.0
2025-02-05 15:10:00,132.48,132.73,132.48,132.68,13436.0,131.3197,131.5675,131.3197,131.518,13436.0
2025-02-05 15:15:00,132.68,132.83,132.63,132.83,21513.0,131.518,131.6666,131.4684,131.6666,21513.0
2025-02-05 15:20:00,132.85,132.85,132.65,132.69,11948.0,131.6865,131.6865,131.4882,131.5279,11948.0
2025-02-05 15:25:00,132.64,132.71,132.46,132.52,17562.0,131.4783,131.5477,131.2999,131.3594,17562.0
2025-02-05 15:30:00,132.5,132.6,132.35,132.52,31772.0,131.3395,131.4387,131.1909,131.3594,31772.0
2025-02-05 15:35:00,132.47,132.81,132.4,132.75,24135.0,131.3098,131.6468,131.2404,131.5873,24135.0
2025-02-05 15:40:00,132.69,132.78,132.43,132.76,43231.0,131.5279,131.6171,131.2702,131.5973,43231.0
2025-02-05 15:45:00,132.75,133.23,132.75,133.11,46353.0,131.5873,132.0631,131.5873,131.9442,46353.0
2025-02-05 15:50:00,133.08,133.21,132.93,133.15,55204.0,131.9145,132.0433,131.7658,131.9838,55204.0
2025-02-05 15:55:00,133.17,133.42,133.15,133.22,209988.0,132.0037,132.2515,131.9838,132.0532,209988.0
2025-02-06 09:30:00,134.96,136.08,134.2,134.9,53288.0,133.778,134.8882,133.0246,133.7185,53288.0
2025-02-06 09:35:00,134.91,135.01,134.45,134.53,25897.0,133.7284,133.8276,133.2725,133.3518,25897.0
2025-02-06 09:40:00,134.53,134.78,134.42,134.58,20560.0,133.3518,133.5996,133.2427,133.4013,20560.0
2025-02-06 09:45:00,134.68,135.32,134.55,135.22,48059.0,133.5004,134.1348,133.3716,134.0357,48059.0
2025-02-06 09:50:00,135.22,135.25,134.84,134.89,11488.0,134.0357,134.0655,133.659,133.7086,11488.0
2025-02-06 09:55:00,134.89,135.21,134.6,134.88,41372.0,133.7086,134.0258,133.4211,133.6987,41372.0
2025-02-06 10:00:00,135.01,135.21,134.8,134.99,19392.0,133.8276,134.0258,133.6194,133.8077,19392.0
2025-02-06 10:05:00,134.97,135.2,134.5,134.63,15825.0,133.7879,134.0159,133.322,133.4509,15825.0
2025-02-06 10:10:00,134.56,134.84,134.5,134.6,20756.0,133.3815,133.659,133.322,133.4211,20756.0
2025-02-06 10:15:00,134.57,134.83,134.35,134.53,30458.0,133.3914,133.6491,133.1733,133.3518,30458.0
2025-02-06 10:20:00,134.53,135.14,134.41,135.14,17533.0,133.3518,133.9564,133.2328,133.9564,17533.0
2025-02-06 10:25:00,135.02,135.07,134.77,135.06,29991.0,133.8375,133.887,133.5897,133.8771,29991.0
2025-02-06 10:30:00,135.03,135.08,134.56,134.62,20742.0,133.8474,133.8969,133.3815,133.441,20742.0
2025-02-06 10:35:00,134.68,134.81,133.97,134.08,35230.0,133.5004,133.6293,132.7967,132.9057,35230.0
2025-02-06 10:40:00,134.03,134.05,133.74,133.74,35166.0,132.8561,132.876,132.5687,132.5687,35166.0
2025-02-06 10:45:00,133.75,134.1,133.74,134.06,12664.0,132.5786,132.9255,132.5687,132.8859,12664.0
2025-02-06 10:50:00,133.97,134.23,133.97,134.05,11395.0,132.7967,133.0544,132.7967,132.876,11395.0
2025-02-06 10:55:00,134.04,134.09,133.66,133.83,12009.0,132.8661,132.9156,132.4894,132.6579,12009.0
2025-02-06 11:00:00,133.82,134.11,133.77,133.9,23338.0,132.648,132.9354,132.5984,132.7273,23338.0
2025-02-06 11:05:00,133.96,134.34,133.96,134.05,12902.0,132.7868,133.1634,132.7868,132.876,12902.0
2025-02-06 11:10:00,134.06,134.28,133.83,133.84,15028.0,132.8859,133.1039,132.6579,132.6678,15028.0
2025-02-06 11:15:00,133.86,134.05,133.74,133.91,9419.0,132.6876,132.876,132.5687,132.7372,9419.0
2025-02-06 11:20:00,133.92,134.22,133.81,134.11,12507.0,132.7471,133.0445,132.6381,132.9354,12507.0
2025-02-06 11:25:00,134.13,134.35,134.13,134.19,11488.0,132.9553,133.1733,132.9553,133.0147,11488.0
2025-02-06 11:30:00,134.14,134.48,134.13,134.48,10973.0,132.9652,133.3022,132.9553,133.3022,10973.0
2025-02-06 11:35:00,134.47,134.62,134.31,134.31,14055.0,133.2923,133.441,133.1337,133.1337,14055.0
2025-02-06 11:40:00,134.41,134.64,134.21,134.59,9169.0,133.2328,133.4608,133.0346,133.4112,9169.0
2025-02-06 11:45:00,134.66,134.85,134.53,134.67,9342.0,133.4806,133.669,133.3518,133.4905,9342.0
2025-02-06 11:50:00,134.6,134.87,134.6,134.65,10904.0,133.4211,133.6888,133.4211,133.4707,10904.0
2025-02-06 11:55:00,134.67,134.77,134.3,134.36,8702.0,133.4905,133.5897,133.1238,133.1832,8702.0
2025-02-06 12:00:00,134.36,134.38,134.21,134.28,9680.0,133.1832,133.2031,133.0346,133.1039,9680.0
2025-02-06 12:05:00,134.31,134.31,133.99,133.99,13687.0,133.1337,133.1337,132.8165,132.8165,13687.0
2025-02-06 12:10:00,133.87,133.94,133.66,133.74,3811.0,132.6975,132.7669,132.4894,132.5687,3811.0
2025-02-06 12:15:00,133.66,133.87,133.65,133.85,14940.0,132.4894,132.6975,132.4795,132.6777,14940.0
2025-02-06 12:20:00,133.79,133.92,133.7,133.79,11685.0,132.6182,132.7471,132.529,132.6182,11685.0
2025-02-06 12:25:00,133.8,133.85,133.66,133.69,5897.0,132.6282,132.6777,132.4894,132.5191,5897.0
2025-02-06 12:30:00,133.69,133.74,133.59,133.74,9091.0,132.5191,132.5687,132.42,132.5687,9091.0
2025-02-06 12:35:00,133.73,133.91,133.72,133.78,14956.0,132.5588,132.7372,132.5489,132.6083,14956.0
2025-02-06 12:40:00,133.75,133.79,133.65,133.72,7076.0,132.5786,132.6182,132.4795,132.5489,7076.0
2025-02-06 12:45:00,133.71,133.79,133.55,133.76,6243.0,132.5389,132.6182,132.3803,132.5885,6243.0
2025-02-06 12:50:00,133.84,133.96,133.84,133.87,8337.0,132.6678,132.7868,132.6678,132.6975,8337.0
2025-02-06 12:55:00,133.91,133.91,133.59,133.8,15066.0,132.7372,132.7372,132.42,132.6282,15066.0
2025-02-06 13:00:00,133.74,133.82,133.61,133.67,5574.0,132.5687,132.648,132.4398,132.4993,5574.0
2025-02-06 13:05:00,133.68,133.7,133.29,133.29,9290.0,132.5092,132.529,132.1226,132.1226,9290.0
2025-02-06 13:10:00,133.34,133.4,133.25,133.29,9834.0,132.1722,132.2317,132.083,132.1226,9834.0
2025-02-06 13:15:00,133.35,133.45,133.25,133.33,10119.0,132.1821,132.2812,132.083,132.1623,10119.0
2025-02-06 13:20:00,133.29,133.45,133.14,133.35,11913.0,132.1226,132.2812,131.9739,132.1821,11913.0
2025-02-06 13:25:00,133.34,133.4,133.05,133.35,15612.0,132.1722,132.2317,131.8847,132.1821,15612.0
2025-02-06 13:30:00,133.35,133.58,133.24,133.55,6203.0,132.1821,132.4101,132.0731,132.3803,6203.0
2025-02-06 13:35:00,133.55,133.59,133.35,133.41,7082.0,132.3803,132.42,132.1821,132.2416,7082.0
2025-02-06 13:40:00,133.4,133.59,133.34,133.5,10551.0,132.2317,132.42,132.1722,132.3308,10551.0
2025-02-06 13:45:00,133.44,133.62,133.44,133.53,7979.0,132.2713,132.4497,132.2713,132.3605,7979.0
2025-02-06 13:50:00,133.51,133.57,133.41,133.46,8038.0,132.3407,132.4002,132.2416,132.2911,8038.0
2025-02-06 13:55:00,133.4,133.51,133.34,133.4,8044.0,132.2317,132.3407,132.1722,132.2317,8044.0
2025-02-06 14:00:00,133.4,133.66,133.35,133.35,13943.0,132.2317,132.4894,132.1821,132.1821,13943.0
2025-02-06 14:05:00,133.32,133.35,133.09,133.11,4321.0,132.1524,132.1821,131.9244,131.9442,4321.0
2025-02-06 14:10:00,133.05,133.09,132.9,132.99,9135.0,131.8847,131.9244,131.736,131.8252,9135.0
2025-02-06 14:15:00,132.99,132.99,132.69,132.93,22077.0,131.8252,131.8252,131.5279,131.7658,22077.0
2025-02-06 14:20:00,132.92,133.06,132.89,132.93,12764.0,131.7559,131.8946,131.7261,131.7658,12764.0
2025-02-06 14:25:00,132.86,133.02,132.7,132.9,14599.0,131.6964,131.855,131.5378,131.736,14599.0
2025-02-06 14:30:00,132.92,132.96,132.57,132.67,21114.0,131.7559,131.7955,131.4089,131.508,21114.0
2025-02-06 14:35:00,132.64,132.7,132.5,132.55,11228.0,131.4783,131.5378,131.3395,131.3891,11228.0
2025-02-06 14:40:00,132.55,132.6,132.33,132.46,13468.0,131.3891,131.4387,131.171,131.2999,13468.0
2025-02-06 14:45:00,132.46,132.75,132.45,132.73,6412.0,131.2999,131.5873,131.29,131.5675,6412.0
2025-02-06 14:50:00,132.76,132.87,132.68,132.82,12992.0,131.5973,131.7063,131.518,131.6567,12992.0
2025-02-06 14:55:00,132.84,132.84,132.5,132.54,11981.0,131.6766,131.6766,131.3395,131.3792,11981.0
2025-02-06 15:00:00,132.59,132.8,132.59,132.77,11806.0,131.4288,131.6369,131.4288,131.6072,11806.0
2025-02-06 15:05:00,132.71,132.96,132.71,132.86,9448.0,131.5477,131.7955,131.5477,131.6964,9448.0
2025-02-06 15:10:00,132.86,132.98,132.76,132.95,16619.0,131.6964,131.8153,131.5973,131.7856,16619.0
2025-02-06 15:15:00,132.97,133.12,132.93,133.11,19037.0,131.8054,131.9541,131.7658,131.9442,19037.0
2025-02-06 15:20:00,133.02,133.11,132.94,133.0,13742.0,131.855,131.9442,131.7757,131.8352,13742.0
2025-02-06 15:25:00,133.0,133.15,132.94,133.04,11037.0,131.8352,131.9838,131.7757,131.8748,11037.0
2025-02-06 15:30:00,133.09,133.13,133.0,133.0,20649.0,131.9244,131.964,131.8352,131.8352,20649.0
2025-02-06 15:35:00,133.02,133.28,133.0,133.25,26243.0,131.855,132.1127,131.8352,132.083,26243.0
2025-02-06 15:40:00,133.27,133.48,133.23,133.41,34483.0,132.1028,132.311,132.0631,132.2416,34483.0
2025-02-06 15:45:00,133.45,133.49,133.21,133.28,34761.0,132.2812,132.3209,132.0433,132.1127,34761.0
2025-02-06 15:50:00,133.3,133.5,133.15,133.5,63293.0,132.1325,132.3308,131.9838,132.3308,63293.0
2025-02-06 15:55:00,133.51,133.72,133.06,133.2,210198.0,132.3407,132.5489,131.8946,132.0334,210198.0
2025-02-07 09:30:00,133.9,134.23,133.6,133.71,41418.0,132.7273,133.0544,132.4299,132.5389,41418.0
2025-02-07 09:35:00,133.5,133.96,133.37,133.47,13645.0,132.3308,132.7868,132.2019,132.301,13645.0
2025-02-07 09:40:00,133.49,134.3,133.48,134.3,6100.0,132.3209,133.1238,132.311,133.1238,6100.0
2025-02-07 09:45:00,134.44,135.32,134.44,134.92,27678.0,133.2625,134.1348,133.2625,133.7383,27678.0
2025-02-07 09:50:00,134.92,135.52,134.91,135.34,26595.0,133.7383,134.3331,133.7284,134.1547,26595.0
2025-02-07 09:55:00,135.34,135.66,135.05,135.5,26005.0,134.1547,134.4719,133.8672,134.3133,26005.0
2025-02-07 10:00:00,135.46,135.46,134.73,134.97,25978.0,134.2736,134.2736,133.55,133.7879,25978.0
2025-02-07 10:05:00,134.97,135.03,134.73,134.86,16593.0,133.7879,133.8474,133.55,133.6789,16593.0
2025-02-07 10:10:00,134.77,134.77,134.41,134.42,34509.0,133.5897,133.5897,133.2328,133.2427,34509.0
2025-02-07 10:15:00,134.41,134.8,134.32,134.76,30138.0,133.2328,133.6194,133.1436,133.5797,30138.0
2025-02-07 10:20:00,134.81,134.81,134.31,134.42,59302.0,133.6293,133.6293,133.1337,133.2427,59302.0
2025-02-07 10:25:00,134.46,134.83,134.41,134.74,18096.0,133.2824,133.6491,133.2328,133.5599,18096.0
2025-02-07 10:30:00,134.74,134.84,134.38,134.6,20753.0,133.5599,133.659,133.2031,133.4211,20753.0
2025-02-07 10:35:00,134.6,134.82,134.58,134.66,6026.0,133.4211,133.6392,133.4013,133.4806,6026.0
2025-02-07 10:40:00,134.72,134.86,134.5,134.56,25145.0,133.5401,133.6789,133.322,133.3815,25145.0
2025-02-07 10:45:00,134.59,134.63,134.13,134.33,13219.0,133.4112,133.4509,132.9553,133.1535,13219.0
2025-02-07 10:50:00,134.39,134.63,133.93,134.14,53512.0,133.213,133.4509,132.757,132.9652,53512.0
2025-02-07 10:55:00,134.02,134.54,133.88,134.54,19185.0,132.8462,133.3617,132.7075,133.3617,19185.0
2025-02-07 11:00:00,134.37,134.37,133.83,134.08,38179.0,133.1932,133.1932,132.6579,132.9057,38179.0
2025-02-07 11:05:00,134.14,134.38,133.81,134.25,28560.0,132.9652,133.2031,132.6381,133.0742,28560.0
2025-02-07 11:10:00,134.25,134.46,134.12,134.45,40505.0,133.0742,133.2824,132.9454,133.2725,40505.0
2025-02-07 11:15:00,134.4,134.55,134.08,134.3,29232.0,133.2229,133.3716,132.9057,133.1238,29232.0
2025-02-07 11:20:00,134.37,134.59,134.21,134.27,13782.0,133.1932,133.4112,133.0346,133.094,13782.0
2025-02-07 11:25:00,134.26,134.26,133.94,134.19,7020.0,133.0841,133.0841,132.7669,133.0147,7020.0
2025-02-07 11:30:00,134.23,134.61,134.15,134.61,11110.0,133.0544,133.4311,132.9751,133.4311,11110.0
2025-02-07 11:35:00,134.54,134.54,134.27,134.3,8529.0,133.3617,133.3617,133.094,133.1238,8529.0
2025-02-07 11:40:00,134.3,134.44,134.22,134.22,14134.0,133.1238,133.2625,133.0445,133.0445,14134.0
2025-02-07 11:45:00,134.18,134.45,134.17,134.34,10884.0,133.0048,133.2725,132.9949,133.1634,10884.0
2025-02-07 11:50:00,134.42,134.61,134.35,134.57,11892.0,133.2427,133.4311,133.1733,133.3914,11892.0
2025-02-07 11:55:00,134.58,134.68,134.46,134.46,13925.0,133.4013,133.5004,133.2824,133.2824,13925.0
2025-02-07 12:00:00,134.43,134.64,134.34,134.46,6333.0,133.2526,133.4608,133.1634,133.2824,6333.0
2025-02-07 12:05:00,134.38,134.7,134.37,134.5,6564.0,133.2031,133.5203,133.1932,133.322,6564.0
2025-02-07 12:10:00,134.49,134.7,134.34,134.62,9663.0,133.3121,133.5203,133.1634,133.441,9663.0
2025-02-07 12:15:00,134.6,135.13,134.16,134.32,39901.0,133.4211,133.9465,132.985,133.1436,39901.0
2025-02-07 12:20:00,134.31,134.73,134.25,134.59,19884.0,133.1337,133.55,133.0742,133.4112,19884.0
2025-02-07 12:25:00,134.57,134.68,134.34,134.66,9644.0,133.3914,133.5004,133.1634,133.4806,9644.0
2025-02-07 12:30:00,134.64,134.9,134.58,134.8,24660.0,133.4608,133.7185,133.4013,133.6194,24660.0
2025-02-07 12:35:00,134.72,135.08,134.65,135.03,13120.0,133.5401,133.8969,133.4707,133.8474,13120.0
2025-02-07 12:40:00,135.01,135.15,134.9,135.09,6543.0,133.8276,133.9663,133.7185,133.9069,6543.0
2025-02-07 12:45:00,135.03,135.45,135.01,135.42,10234.0,133.8474,134.2637,133.8276,134.234,10234.0
2025-02-07 12:50:00,135.47,135.55,135.28,135.55,11638.0,134.2835,134.3628,134.0952,134.3628,11638.0
2025-02-07 12:55:00,135.4,135.64,135.25,135.26,12880.0,134.2141,134.452,134.0655,134.0754,12880.0
2025-02-07 13:00:00,135.36,135.43,135.22,135.31,10880.0,134.1745,134.2439,134.0357,134.1249,10880.0
2025-02-07 13:05:00,135.31,135.55,135.3,135.4,15585.0,134.1249,134.3628,134.115,134.2141,15585.0
2025-02-07 13:10:00,135.4,135.46,135.22,135.33,13194.0,134.2141,134.2736,134.0357,134.1448,13194.0
2025-02-07 13:15:00,135.31,135.6,135.3,135.56,9112.0,134.1249,134.4124,134.115,134.3727,9112.0
2025-02-07 13:20:00,135.56,135.56,135.32,135.56,18534.0,134.3727,134.3727,134.1348,134.3727,18534.0
2025-02-07 13:25:00,135.6,135.73,135.25,135.25,20160.0,134.4124,134.5412,134.0655,134.0655,20160.0
2025-02-07 13:30:00,135.25,135.26,134.95,135.09,12585.0,134.0655,134.0754,133.7681,133.9069,12585.0
2025-02-07 13:35:00,135.03,135.44,135.03,135.35,9685.0,133.8474,134.2538,133.8474,134.1646,9685.0
2025-02-07 13:40:00,135.28,135.37,135.06,135.26,10788.0,134.0952,134.1844,133.8771,134.0754,10788.0
2025-02-07 13:45:00,135.2,135.32,135.12,135.22,7820.0,134.0159,134.1348,133.9366,134.0357,7820.0
2025-02-07 13:50:00,135.22,135.22,134.65,134.85,19973.0,134.0357,134.0357,133.4707,133.669,19973.0
2025-02-07 13:55:00,134.88,134.93,134.74,134.85,7437.0,133.6987,133.7483,133.5599,133.669,7437.0
2025-02-07 14:00:00,134.74,134.84,134.6,134.77,14823.0,133.5599,133.659,133.4211,133.5897,14823.0
2025-02-07 14:05:00,134.77,134.77,134.59,134.68,9549.0,133.5897,133.5897,133.4112,133.5004,9549.0
2025-02-07 14:10:00,134.62,134.76,134.52,134.69,10114.0,133.441,133.5797,133.3418,133.5104,10114.0
2025-02-07 14:15:00,134.76,134.97,134.72,134.78,25461.0,133.5797,133.7879,133.5401,133.5996,25461.0
2025-02-07 14:20:00,134.78,134.85,134.63,134.83,15106.0,133.5996,133.669,133.4509,133.6491,15106.0
2025-02-07 14:25:00,134.83,134.93,134.39,134.4,21401.0,133.6491,133.7483,133.213,133.2229,21401.0
2025-02-07 14:30:00,134.4,134.4,131.49,131.8,122653.0,133.2229,133.2229,130.3384,130.6457,122653.0
2025-02-07 14:35:00,131.67,132.5,131.41,131.97,68904.0,130.5168,131.3395,130.2591,130.8142,68904.0
2025-02-07 14:40:00,131.97,132.57,131.17,131.53,86225.0,130.8142,131.4089,130.0212,130.378,86225.0
2025-02-07 14:45:00,131.53,132.04,131.49,131.59,37308.0,130.378,130.8836,130.3384,130.4375,37308.0
2025-02-07 14:50:00,131.69,131.78,130.72,131.02,51498.0,130.5366,130.6258,129.5751,129.8725,51498.0
2025-02-07 14:55:00,130.99,131.59,130.77,131.48,36562.0,129.8428,130.4375,129.6247,130.3285,36562.0
2025-02-07 15:00:00,131.48,131.85,131.33,131.48,22139.0,130.3285,130.6952,130.1798,130.3285,22139.0
2025-02-07 15:05:00,131.34,131.34,130.77,131.05,45486.0,130.1897,130.1897,129.6247,129.9022,45486.0
2025-02-07 15:10:00,131.05,131.31,130.85,130.97,29223.0,129.9022,130.16,129.704,129.8229,29223.0
2025-02-07 15:15:00,130.91,130.93,130.58,130.67,34015.0,129.7635,129.7833,129.4364,129.5256,34015.0
2025-02-07 15:20:00,130.67,130.83,130.54,130.82,44501.0,129.5256,129.6842,129.3967,129.6743,44501.0
2025-02-07 15:25:00,130.78,130.82,130.14,130.38,63582.0,129.6346,129.6743,129.0002,129.2381,63582.0
2025-02-07 15:30:00,130.39,130.78,130.38,130.75,29640.0,129.248,129.6346,129.2381,129.6049,29640.0
2025-02-07 15:35:00,130.69,130.82,130.2,130.33,67523.0,129.5454,129.6743,129.0597,129.1885,67523.0
2025-02-07 15:40:00,130.39,130.46,130.12,130.14,37829.0,129.248,129.3174,128.9804,129.0002,37829.0
2025-02-07 15:45:00,130.14,130.48,130.07,130.41,45104.0,129.0002,129.3372,128.9308,129.2678,45104.0
2025-02-07 15:50:00,130.44,130.75,130.06,130.22,71602.0,129.2976,129.6049,128.9209,129.0795,71602.0
2025-02-07 15:55:00,130.19,130.41,130.16,130.22,148459.0,129.0498,129.2678,129.02,129.0795,148459.0
2025-02-10 09:30:00,136.8,140.22,136.8,138.39,402762.0,135.6019,138.9919,135.6019,137.178,402762.0
2025-02-10 09:35:00,138.3,138.82,137.5,138.24,143450.0,137.0887,137.6042,136.2957,137.0293,143450.0
2025-02-10 09:40:00,138.24,138.84,137.67,138.75,104257.0,137.0293,137.624,136.4643,137.5348,104257.0
2025-02-10 09:45:00,138.8,140.46,138.54,140.3,191364.0,137.5844,139.2298,137.3266,139.0712,191364.0
2025-02-10 09:50:00,140.32,140.82,139.5,139.74,104394.0,139.091,139.5867,138.2782,138.5161,104394.0
2025-02-10 09:55:00,139.75,139.89,138.31,138.4,102409.0,138.526,138.6648,137.0987,137.1879,102409.0
2025-02-10 10:00:00,138.4,138.41,137.05,137.43,63225.0,137.1879,137.1978,135.8497,136.2264,63225.0
2025-02-10 10:05:00,137.63,137.7,136.37,137.13,57016.0,136.4246,136.494,135.1756,135.929,57016.0
2025-02-10 10:10:00,137.19,137.84,137.02,137.1,49653.0,135.9885,136.6328,135.82,135.8993,49653.0
2025-02-10 10:15:00,137.08,138.1,137.08,138.09,49804.0,135.8794,136.8905,135.8794,136.8806,49804.0
2025-02-10 10:20:00,138.11,138.24,137.05,137.07,55312.0,136.9004,137.0293,135.8497,135.8695,55312.0
2025-02-10 10:25:00,137.15,138.09,137.11,137.92,51020.0,135.9488,136.8806,135.9092,136.7121,51020.0
2025-02-10 10:30:00,137.83,138.8,137.63,138.7,54974.0,136.6229,137.5844,136.4246,137.4852,54974.0
2025-02-10 10:35:00,138.68,139.02,137.92,138.03,82594.0,137.4654,137.8024,136.7121,136.8211,82594.0
2025-02-10 10:40:00,138.03,138.08,137.57,137.99,19274.0,136.8211,136.8707,136.3651,136.7815,19274.0
2025-02-10 10:45:00,137.98,138.28,137.4,137.68,21098.0,136.7715,137.0689,136.1966,136.4742,21098.0
2025-02-10 10:50:00,137.67,138.25,137.66,138.12,17216.0,136.4643,137.0392,136.4543,136.9103,17216.0
2025-02-10 10:55:00,138.06,138.22,136.86,137.13,34917.0,136.8508,137.0094,135.6614,135.929,34917.0
2025-02-10 11:00:00,137.21,137.35,136.8,137.09,25391.0,136.0083,136.1471,135.6019,135.8893,25391.0
2025-02-10 11:05:00,137.11,137.14,136.5,136.54,23758.0,135.9092,135.9389,135.3045,135.3442,23758.0
2025-02-10 11:10:00,136.61,136.83,136.4,136.66,36831.0,135.4135,135.6316,135.2054,135.4631,36831.0
2025-02-10 11:15:00,136.65,137.2,136.41,137.16,21469.0,135.4532,135.9984,135.2153,135.9587,21469.0
2025-02-10 11:20:00,137.17,137.45,137.15,137.44,12342.0,135.9686,136.2462,135.9488,136.2363,12342.0
2025-02-10 11:25:00,137.34,137.6,137.2,137.49,18628.0,136.1371,136.3949,135.9984,136.2858,18628.0
2025-02-10 11:30:00,137.55,137.56,137.06,137.25,18360.0,136.3453,136.3552,135.8596,136.0479,18360.0
2025-02-10 11:35:00,137.28,137.69,137.25,137.69,15362.0,136.0777,136.4841,136.0479,136.4841,15362.0
2025-02-10 11:40:00,137.64,137.9,137.62,137.87,24466.0,136.4345,136.6922,136.4147,136.6625,24466.0
2025-02-10 11:45:00,137.94,138.0,137.5,137.58,20431.0,136.7319,136.7914,136.2957,136.375,20431.0
2025-02-10 11:50:00,137.66,137.79,137.26,137.33,13686.0,136.4543,136.5832,136.0578,136.1272,13686.0
2025-02-10 11:55:00,137.32,137.61,137.32,137.5,10505.0,136.1173,136.4048,136.1173,136.2957,10505.0
2025-02-10 12:00:00,137.5,137.9,137.5,137.75,22647.0,136.2957,136.6922,136.2957,136.5436,22647.0
2025-02-10 12:05:00,137.75,138.23,137.65,138.09,52769.0,136.5436,137.0194,136.4444,136.8806,52769.0
2025-02-10 12:10:00,138.15,138.42,138.07,138.33,9316.0,136.9401,137.2077,136.8608,137.1185,9316.0
2025-02-10 12:15:00,138.34,138.44,137.9,138.3,31671.0,137.1284,137.2275,136.6922,137.0887,31671.0
2025-02-10 12:20:00,138.26,138.46,138.2,138.34,20930.0,137.0491,137.2473,136.9896,137.1284,20930.0
2025-02-10 12:25:00,138.35,138.57,138.22,138.46,17972.0,137.1383,137.3564,137.0094,137.2473,17972.0
2025-02-10 12:30:00,138.55,138.8,138.37,138.74,33129.0,137.3366,137.5844,137.1581,137.5249,33129.0
2025-02-10 12:35:00,138.78,138.99,138.54,138.66,56091.0,137.5645,137.7727,137.3266,137.4456,56091.0
2025-02-10 12:40:00,138.68,138.84,138.57,138.81,11272.0,137.4654,137.624,137.3564,137.5943,11272.0
2025-02-10 12:45:00,138.76,139.36,138.76,139.28,35313.0,137.5447,138.1395,137.5447,138.0602,35313.0
2025-02-10 12:50:00,139.33,139.37,139.15,139.17,26025.0,138.1097,138.1494,137.9313,137.9511,26025.0
2025-02-10 12:55:00,139.2,139.52,139.15,139.49,18849.0,137.9809,138.2981,137.9313,138.2683,18849.0
2025-02-10 13:00:00,139.49,139.8,139.44,139.61,88941.0,138.2683,138.5756,138.2188,138.3873,88941.0
2025-02-10 13:05:00,139.55,139.73,138.96,139.09,26471.0,138.3278,138.5062,137.743,137.8718,26471.0
2025-02-10 13:10:00,139.09,139.11,138.84,139.0,30077.0,137.8718,137.8916,137.624,137.7826,30077.0
2025-02-10 13:15:00,139.06,139.2,138.75,138.93,78430.0,137.8421,137.9809,137.5348,137.7132,78430.0
2025-02-10 13:20:00,138.99,139.5,138.88,139.09,41251.0,137.7727,138.2782,137.6637,137.8718,41251.0
2025-02-10 13:25:00,138.91,139.03,138.52,138.52,41950.0,137.6934,137.8123,137.3068,137.3068,41950.0
2025-02-10 13:30:00,138.52,138.83,138.45,138.52,32925.0,137.3068,137.6141,137.2374,137.3068,32925.0
2025-02-10 13:35:00,138.53,138.55,138.34,138.41,27443.0,137.3167,137.3366,137.1284,137.1978,27443.0
2025-02-10 13:40:00,138.47,138.92,138.47,138.8,16777.0,137.2573,137.7033,137.2573,137.5844,16777.0
2025-02-10 13:45:00,138.74,138.99,138.74,138.99,17943.0,137.5249,137.7727,137.5249,137.7727,17943.0
2025-02-10 13:50:00,138.94,139.03,138.55,138.56,32129.0,137.7231,137.8123,137.3366,137.3465,32129.0
2025-02-10 13:55:00,138.64,138.64,138.29,138.42,13088.0,137.4258,137.4258,137.0788,137.2077,13088.0
2025-02-10 14:00:00,138.32,138.33,137.9,137.95,15877.0,137.1086,137.1185,136.6922,136.7418,15877.0
2025-02-10 14:05:00,137.97,138.25,137.77,137.82,46022.0,136.7616,137.0392,136.5634,136.6129,46022.0
2025-02-10 14:10:00,137.82,137.89,137.56,137.72,21078.0,136.6129,136.6823,136.3552,136.5138,21078.0
2025-02-10 14:15:00,137.72,137.73,137.42,137.56,22830.0,136.5138,136.5237,136.2164,136.3552,22830.0
2025-02-10 14:20:00,137.59,137.68,137.52,137.63,15181.0,136.385,136.4742,136.3156,136.4246,15181.0
2025-02-10 14:25:00,137.63,137.71,137.52,137.7,17106.0,136.4246,136.5039,136.3156,136.494,17106.0
2025-02-10 14:30:00,137.71,138.03,137.7,137.93,13617.0,136.5039,136.8211,136.494,136.722,13617.0
2025-02-10 14:35:00,137.93,138.06,137.86,137.91,14907.0,136.722,136.8508,136.6526,136.7022,14907.0
2025-02-10 14:40:00,137.95,138.04,137.78,137.81,21018.0,136.7418,136.831,136.5733,136.603,21018.0
2025-02-10 14:45:00,137.76,137.83,137.57,137.66,23609.0,136.5535,136.6229,136.3651,136.4543,23609.0
2025-02-10 14:50:00,137.66,137.7,137.57,137.63,10645.0,136.4543,136.494,136.3651,136.4246,10645.0
2025-02-10 14:55:00,137.63,137.74,137.52,137.62,29335.0,136.4246,136.5336,136.3156,136.4147,29335.0
2025-02-10 15:00:00,137.68,137.81,137.67,137.71,8666.0,136.4742,136.603,136.4643,136.5039,8666.0
2025-02-10 15:05:00,137.77,138.22,137.74,138.19,21905.0,136.5634,137.0094,136.5336,136.9797,21905.0
2025-02-10 15:10:00,138.22,138.5,138.15,138.42,36121.0,137.0094,137.287,136.9401,137.2077,36121.0
2025-02-10 15:15:00,138.41,138.45,138.02,138.1,21189.0,137.1978,137.2374,136.8112,136.8905,21189.0
2025-02-10 15:20:00,138.09,138.13,137.77,137.98,27685.0,136.8806,136.9202,136.5634,136.7715,27685.0
2025-02-10 15:25:00,137.98,138.04,137.53,137.53,29156.0,136.7715,136.831,136.3255,136.3255,29156.0
2025-02-10 15:30:00,137.5,137.64,137.19,137.22,42098.0,136.2957,136.4345,135.9885,136.0182,42098.0
2025-02-10 15:35:00,137.3,137.74,137.25,137.72,27749.0,136.0975,136.5336,136.0479,136.5138,27749.0
2025-02-10 15:40:00,137.74,137.87,137.57,137.77,22079.0,136.5336,136.6625,136.3651,136.5634,22079.0
2025-02-10 15:45:00,137.77,138.03,137.76,137.97,42629.0,136.5634,136.8211,136.5535,136.7616,42629.0
2025-02-10 15:50:00,138.08,138.39,137.53,137.53,65352.0,136.8707,137.178,136.3255,136.3255,65352.0
2025-02-10 15:55:00,137.57,137.74,137.48,137.54,247238.0,136.3651,136.5336,136.2759,136.3354,247238.0
2025-02-11 09:30:00,139.36,141.5,139.25,140.97,242357.0,138.1395,140.2607,138.0304,139.7354,242357.0
2025-02-11 09:35:00,141.17,141.18,139.6,139.76,65922.0,139.9336,139.9435,138.3774,138.536,65922.0
2025-02-11 09:40:00,140.06,140.08,139.0,139.46,66782.0,138.8333,138.8532,137.7826,138.2386,66782.0
2025-02-11 09:45:00,139.64,139.95,139.23,139.53,58899.0,138.417,138.7243,138.0106,138.308,58899.0
2025-02-11 09:50:00,139.39,139.74,139.06,139.24,49495.0,138.1692,138.5161,137.8421,138.0205,49495.0
2025-02-11 09:55:00,139.24,139.33,138.6,138.66,75692.0,138.0205,138.1097,137.3861,137.4456,75692.0
2025-02-11 10:00:00,138.57,138.68,137.7,138.13,59974.0,137.3564,137.4654,136.494,136.9202,59974.0
2025-02-11 10:05:00,138.07,138.61,138.0,138.37,32632.0,136.8608,137.396,136.7914,137.1581,32632.0
2025-02-11 10:10:00,138.39,138.9,138.3,138.8,22180.0,137.178,137.6835,137.0887,137.5844,22180.0
2025-02-11 10:15:00,138.72,138.98,138.14,138.43,28194.0,137.5051,137.7628,136.9301,137.2176,28194.0
2025-02-11 10:20:00,138.27,138.52,138.0,138.51,18824.0,137.059,137.3068,136.7914,137.2969,18824.0
2025-02-11 10:25:00,138.53,138.58,138.37,138.53,10299.0,137.3167,137.3663,137.1581,137.3167,10299.0
2025-02-11 10:30:00,138.62,138.65,138.35,138.36,19971.0,137.4059,137.4357,137.1383,137.1482,19971.0
2025-02-11 10:35:00,138.27,138.61,138.25,138.38,15338.0,137.059,137.396,137.0392,137.168,15338.0
2025-02-11 10:40:00,138.37,138.93,138.26,138.81,9725.0,137.1581,137.7132,137.0491,137.5943,9725.0
2025-02-11 10:45:00,138.89,138.91,138.44,138.56,17985.0,137.6736,137.6934,137.2275,137.3465,17985.0
2025-02-11 10:50:00,138.61,139.19,138.54,139.06,18349.0,137.396,137.9709,137.3266,137.8421,18349.0
2025-02-11 10:55:00,139.05,139.26,138.93,139.12,26321.0,137.8322,138.0403,137.7132,137.9016,26321.0
2025-02-11 11:00:00,139.11,139.21,138.79,138.91,24079.0,137.8916,137.9908,137.5744,137.6934,24079.0
2025-02-11 11:05:00,138.8,139.2,138.59,139.16,18861.0,137.5844,137.9809,137.3762,137.9412,18861.0
2025-02-11 11:10:00,139.17,139.51,139.08,139.27,38948.0,137.9511,138.2881,137.8619,138.0502,38948.0
2025-02-11 11:15:00,139.24,139.42,139.21,139.25,18961.0,138.0205,138.1989,137.9908,138.0304,18961.0
2025-02-11 11:20:00,139.31,139.58,139.22,139.32,28417.0,138.0899,138.3575,138.0007,138.0998,28417.0
2025-02-11 11:25:00,139.49,139.61,138.69,138.93,68156.0,138.2683,138.3873,137.4753,137.7132,68156.0
2025-02-11 11:30:00,138.8,139.27,138.53,139.18,47598.0,137.5844,138.0502,137.3167,137.961,47598.0
2025-02-11 11:35:00,139.21,139.46,139.06,139.45,61089.0,137.9908,138.2386,137.8421,138.2287,61089.0
2025-02-11 11:40:00,139.5,139.91,139.49,139.79,37754.0,138.2782,138.6846,138.2683,138.5657,37754.0
2025-02-11 11:45:00,139.79,139.83,139.18,139.42,34459.0,138.5657,138.6053,137.961,138.1989,34459.0
2025-02-11 11:50:00,139.33,139.47,139.17,139.37,38595.0,138.1097,138.2485,137.9511,138.1494,38595.0
2025-02-11 11:55:00,139.32,139.97,139.26,139.91,22640.0,138.0998,138.7441,138.0403,138.6846,22640.0
2025-02-11 12:00:00,139.9,140.02,139.58,139.83,25544.0,138.6747,138.7937,138.3575,138.6053,25544.0
2025-02-11 12:05:00,139.78,140.24,139.78,140.24,24681.0,138.5558,139.0118,138.5558,139.0118,24681.0
2025-02-11 12:10:00,140.18,140.44,140.12,140.29,20908.0,138.9523,139.21,138.8928,139.0613,20908.0
2025-02-11 12:15:00,140.25,140.47,140.24,140.27,11937.0,139.0217,139.2397,139.0118,139.0415,11937.0
2025-02-11 12:20:00,140.38,140.44,140.02,140.08,14131.0,139.1505,139.21,138.7937,138.8532,14131.0
2025-02-11 12:25:00,140.08,140.08,139.5,139.71,27245.0,138.8532,138.8532,138.2782,138.4864,27245.0
2025-02-11 12:30:00,139.71,139.84,139.63,139.65,18611.0,138.4864,138.6153,138.4071,138.4269,18611.0
2025-02-11 12:35:00,139.66,139.66,139.45,139.52,9567.0,138.4368,138.4368,138.2287,138.2981,9567.0
2025-02-11 12:40:00,139.51,139.61,139.45,139.45,23758.0,138.2881,138.3873,138.2287,138.2287,23758.0
2025-02-11 12:45:00,139.45,139.55,139.35,139.46,21996.0,138.2287,138.3278,138.1295,138.2386,21996.0
2025-02-11 12:50:00,139.46,139.46,139.05,139.15,9915.0,138.2386,138.2386,137.8322,137.9313,9915.0
2025-02-11 12:55:00,139.23,139.25,139.04,139.06,8092.0,138.0106,138.0304,137.8223,137.8421,8092.0
2025-02-11 13:00:00,139.22,139.3,139.08,139.17,18822.0,138.0007,138.08,137.8619,137.9511,18822.0
2025-02-11 13:05:00,139.17,139.2,138.91,139.09,18579.0,137.9511,137.9809,137.6934,137.8718,18579.0
2025-02-11 13:10:00,139.09,139.15,138.55,138.72,13908.0,137.8718,137.9313,137.3366,137.5051,13908.0
2025-02-11 13:15:00,138.69,138.69,138.34,138.34,14166.0,137.4753,137.4753,137.1284,137.1284,14166.0
2025-02-11 13:20:00,138.31,138.31,137.6,137.81,41551.0,137.0987,137.0987,136.3949,136.603,41551.0
2025-02-11 13:25:00,137.8,137.81,137.26,137.41,34687.0,136.5931,136.603,136.0578,136.2065,34687.0
2025-02-11 13:30:00,137.38,137.77,137.37,137.74,36441.0,136.1768,136.5634,136.1669,136.5336,36441.0
2025-02-11 13:35:00,137.74,138.34,137.64,138.31,26449.0,136.5336,137.1284,136.4345,137.0987,26449.0
2025-02-11 13:40:00,138.28,138.55,138.2,138.44,27468.0,137.0689,137.3366,136.9896,137.2275,27468.0
2025-02-11 13:45:00,138.52,138.72,138.0,138.03,43849.0,137.3068,137.5051,136.7914,136.8211,43849.0
2025-02-11 13:50:00,138.03,138.13,137.8,137.93,27267.0,136.8211,136.9202,136.5931,136.722,27267.0
2025-02-11 13:55:00,137.94,138.26,137.86,138.2,12308.0,136.7319,137.0491,136.6526,136.9896,12308.0
2025-02-11 14:00:00,138.21,138.41,138.08,138.32,12794.0,136.9995,137.1978,136.8707,137.1086,12794.0
2025-02-11 14:05:00,138.32,138.37,138.16,138.3,10154.0,137.1086,137.1581,136.95,137.0887,10154.0
2025-02-11 14:10:00,138.3,138.41,138.15,138.28,10722.0,137.0887,137.1978,136.9401,137.0689,10722.0
2025-02-11 14:15:00,138.29,138.38,138.12,138.21,12271.0,137.0788,137.168,136.9103,136.9995,12271.0
2025-02-11 14:20:00,138.3,138.31,138.1,138.11,5789.0,137.0887,137.0987,136.8905,136.9004,5789.0
2025-02-11 14:25:00,138.14,138.39,138.13,138.33,12053.0,136.9301,137.178,136.9202,137.1185,12053.0
2025-02-11 14:30:00,138.41,138.55,138.28,138.55,11014.0,137.1978,137.3366,137.0689,137.3366,11014.0
2025-02-11 14:35:00,138.55,138.68,138.4,138.46,11975.0,137.3366,137.4654,137.1879,137.2473,11975.0
2025-02-11 14:40:00,138.53,138.78,138.53,138.66,15517.0,137.3167,137.5645,137.3167,137.4456,15517.0
2025-02-11 14:45:00,138.69,138.69,138.36,138.46,11386.0,137.4753,137.4753,137.1482,137.2473,11386.0
2025-02-11 14:50:00,138.53,138.75,138.5,138.64,9291.0,137.3167,137.5348,137.287,137.4258,9291.0
2025-02-11 14:55:00,138.6,138.62,138.36,138.43,11432.0,137.3861,137.4059,137.1482,137.2176,11432.0
2025-02-11 15:00:00,138.45,138.54,138.15,138.21,26981.0,137.2374,137.3266,136.9401,136.9995,26981.0
2025-02-11 15:05:00,138.2,138.29,138.0,138.16,17155.0,136.9896,137.0788,136.7914,136.95,17155.0
2025-02-11 15:10:00,138.15,138.38,138.12,138.33,12089.0,136.9401,137.168,136.9103,137.1185,12089.0
2025-02-11 15:15:00,138.37,138.42,138.19,138.22,17154.0,137.1581,137.2077,136.9797,137.0094,17154.0
2025-02-11 15:20:00,138.27,138.47,138.24,138.39,13504.0,137.059,137.2573,137.0293,137.178,13504.0
2025-02-11 15:25:00,138.39,138.62,138.35,138.58,20760.0,137.178,137.4059,137.1383,137.3663,20760.0
2025-02-11 15:30:00,138.57,138.68,138.44,138.55,26649.0,137.3564,137.4654,137.2275,137.3366,26649.0
2025-02-11 15:35:00,138.56,138.68,138.46,138.5,25237.0,137.3465,137.4654,137.2473,137.287,25237.0
2025-02-11 15:40:00,138.5,138.52,138.27,138.27,37867.0,137.287,137.3068,137.059,137.059,37867.0
2025-02-11 15:45:00,138.27,138.38,137.97,138.01,70518.0,137.059,137.168,136.7616,136.8013,70518.0
2025-02-11 15:50:00,137.85,138.17,137.62,137.9,68680.0,136.6427,136.9599,136.4147,136.6922,68680.0
2025-02-11 15:55:00,138.01,138.45,137.84,138.12,254900.0,136.8013,137.2374,136.6328,136.9103,254900.0
2025-02-12 09:30:00,136.39,136.56,135.73,136.1,78119.0,135.1955,135.364,134.5412,134.908,78119.0
2025-02-12 09:35:00,135.95,136.19,135.39,135.98,56987.0,134.7593,134.9972,134.2042,134.7891,56987.0
2025-02-12 09:40:00,135.98,136.02,135.5,135.74,31878.0,134.7891,134.8287,134.3133,134.5512,31878.0
2025-02-12 09:45:00,135.78,136.09,135.5,135.5,24414.0,134.5908,134.8981,134.3133,134.3133,24414.0
2025-02-12 09:50:00,135.5,136.07,135.5,135.9,24060.0,134.3133,134.8783,134.3133,134.7098,24060.0
2025-02-12 09:55:00,135.89,136.18,135.83,136.18,18811.0,134.6998,134.9873,134.6404,134.9873,18811.0
2025-02-12 10:00:00,136.03,136.13,135.39,135.39,23741.0,134.8386,134.9377,134.2042,134.2042,23741.0
2025-02-12 10:05:00,135.42,135.59,135.27,135.56,20412.0,134.234,134.4025,134.0853,134.3727,20412.0
2025-02-12 10:10:00,135.56,135.59,135.12,135.43,21135.0,134.3727,134.4025,133.9366,134.2439,21135.0
2025-02-12 10:15:00,135.43,136.04,135.41,136.02,20498.0,134.2439,134.8485,134.2241,134.8287,20498.0
2025-02-12 10:20:00,136.05,136.62,135.99,136.46,17100.0,134.8584,135.4235,134.799,135.2649,17100.0
2025-02-12 10:25:00,136.59,136.68,136.39,136.53,13365.0,135.3937,135.4829,135.1955,135.3342,13365.0
2025-02-12 10:30:00,136.58,136.88,136.35,136.86,9144.0,135.3838,135.6812,135.1558,135.6614,9144.0
2025-02-12 10:35:00,136.86,137.04,136.67,136.77,14684.0,135.6614,135.8398,135.473,135.5721,14684.0
2025-02-12 10:40:00,136.73,137.23,136.73,137.1,4057.0,135.5325,136.0281,135.5325,135.8993,4057.0
2025-02-12 10:45:00,137.21,137.25,136.89,137.22,8847.0,136.0083,136.0479,135.6911,136.0182,8847.0
2025-02-12 10:50:00,137.16,137.25,136.63,136.84,9640.0,135.9587,136.0479,135.4334,135.6415,9640.0
2025-02-12 10:55:00,136.76,137.08,136.68,136.9,13478.0,135.5622,135.8794,135.4829,135.701,13478.0
2025-02-12 11:00:00,137.0,137.0,136.53,136.64,10259.0,135.8001,135.8001,135.3342,135.4433,10259.0
2025-02-12 11:05:00,136.71,136.75,136.37,136.5,25504.0,135.5127,135.5523,135.1756,135.3045,25504.0
2025-02-12 11:10:00,136.5,136.69,136.44,136.46,25036.0,135.3045,135.4928,135.245,135.2649,25036.0
2025-02-12 11:15:00,136.47,136.52,136.33,136.4,16111.0,135.2748,135.3243,135.136,135.2054,16111.0
2025-02-12 11:20:00,136.45,136.45,135.96,136.0,18174.0,135.2549,135.2549,134.7692,134.8089,18174.0
2025-02-12 11:25:00,135.96,136.2,135.95,136.13,11812.0,134.7692,135.0071,134.7593,134.9377,11812.0
2025-02-12 11:30:00,136.18,136.48,136.12,136.46,13474.0,134.9873,135.2847,134.9278,135.2649,13474.0
2025-02-12 11:35:00,136.41,136.46,136.29,136.41,16703.0,135.2153,135.2649,135.0963,135.2153,16703.0
2025-02-12 11:40:00,136.44,136.86,136.29,136.86,14443.0,135.245,135.6614,135.0963,135.6614,14443.0
2025-02-12 11:45:00,136.8,136.92,136.74,136.9,7193.0,135.6019,135.7208,135.5424,135.701,7193.0
2025-02-12 11:50:00,137.0,137.29,136.95,137.15,8563.0,135.8001,136.0876,135.7506,135.9488,8563.0
2025-02-12 11:55:00,137.11,137.4,137.05,137.39,13150.0,135.9092,136.1966,135.8497,136.1867,13150.0
2025-02-12 12:00:00,137.3,137.36,136.89,136.96,18287.0,136.0975,136.157,135.6911,135.7605,18287.0
2025-02-12 12:05:00,136.89,136.96,136.73,136.89,7431.0,135.6911,135.7605,135.5325,135.6911,7431.0
2025-02-12 12:10:00,136.9,137.01,136.8,136.89,15541.0,135.701,135.81,135.6019,135.6911,15541.0
2025-02-12 12:15:00,136.9,137.34,136.9,137.34,19858.0,135.701,136.1371,135.701,136.1371,19858.0
2025-02-12 12:20:00,137.34,137.48,137.19,137.19,12605.0,136.1371,136.2759,135.9885,135.9885,12605.0
2025-02-12 12:25:00,137.25,137.25,137.13,137.19,8971.0,136.0479,136.0479,135.929,135.9885,8971.0
2025-02-12 12:30:00,137.15,137.16,137.0,137.11,9141.0,135.9488,135.9587,135.8001,135.9092,9141.0
2025-02-12 12:35:00,137.15,137.22,137.09,137.11,6447.0,135.9488,136.0182,135.8893,135.9092,6447.0
2025-02-12 12:40:00,137.11,137.12,136.94,137.02,15933.0,135.9092,135.9191,135.7407,135.82,15933.0
2025-02-12 12:45:00,137.1,137.24,136.99,137.2,16202.0,135.8993,136.038,135.7902,135.9984,16202.0
2025-02-12 12:50:00,137.19,137.21,136.93,137.1,10623.0,135.9885,136.0083,135.7307,135.8993,10623.0
2025-02-12 12:55:00,137.06,137.09,136.98,137.03,2861.0,135.8596,135.8893,135.7803,135.8299,2861.0
2025-02-12 13:00:00,137.02,137.07,136.74,136.8,11032.0,135.82,135.8695,135.5424,135.6019,11032.0
2025-02-12 13:05:00,136.8,136.8,136.45,136.47,7788.0,135.6019,135.6019,135.2549,135.2748,7788.0
2025-02-12 13:10:00,136.47,136.62,136.45,136.55,8300.0,135.2748,135.4235,135.2549,135.3541,8300.0
2025-02-12 13:15:00,136.55,136.55,136.31,136.39,10695.0,135.3541,135.3541,135.1162,135.1955,10695.0
2025-02-12 13:20:00,136.4,136.52,136.3,136.34,9806.0,135.2054,135.3243,135.1063,135.1459,9806.0
2025-02-12 13:25:00,136.34,136.45,136.3,136.45,15354.0,135.1459,135.2549,135.1063,135.2549,15354.0
2025-02-12 13:30:00,136.45,136.51,136.27,136.27,14326.0,135.2549,135.3144,135.0765,135.0765,14326.0
2025-02-12 13:35:00,136.28,136.44,136.23,136.41,6739.0,135.0864,135.245,135.0369,135.2153,6739.0
2025-02-12 13:40:00,136.39,136.41,136.1,136.1,7356.0,135.1955,135.2153,134.908,134.908,7356.0
2025-02-12 13:45:00,136.13,136.17,136.01,136.01,5398.0,134.9377,134.9774,134.8188,134.8188,5398.0
2025-02-12 13:50:00,136.01,136.05,135.77,135.85,10245.0,134.8188,134.8584,134.5809,134.6602,10245.0
2025-02-12 13:55:00,135.8,135.94,135.66,135.66,20549.0,134.6106,134.7494,134.4719,134.4719,20549.0
2025-02-12 14:00:00,135.66,135.67,135.06,135.13,24233.0,134.4719,134.4818,133.8771,133.9465,24233.0
2025-02-12 14:05:00,135.07,135.4,135.07,135.22,29716.0,133.887,134.2141,133.887,134.0357,29716.0
2025-02-12 14:10:00,135.23,135.3,135.16,135.2,15009.0,134.0456,134.115,133.9762,134.0159,15009.0
2025-02-12 14:15:00,135.2,135.25,134.89,135.09,21062.0,134.0159,134.0655,133.7086,133.9069,21062.0
2025-02-12 14:20:00,135.09,135.23,135.06,135.1,12101.0,133.9069,134.0456,133.8771,133.9168,12101.0
2025-02-12 14:25:00,135.13,135.23,135.02,135.08,14837.0,133.9465,134.0456,133.8375,133.8969,14837.0
2025-02-12 14:30:00,135.12,135.22,135.07,135.11,8385.0,133.9366,134.0357,133.887,133.9267,8385.0
2025-02-12 14:35:00,135.11,135.12,134.62,134.63,44488.0,133.9267,133.9366,133.441,133.4509,44488.0
2025-02-12 14:40:00,134.63,134.92,134.5,134.89,45749.0,133.4509,133.7383,133.322,133.7086,45749.0
2025-02-12 14:45:00,134.89,135.36,134.89,135.02,23316.0,133.7086,134.1745,133.7086,133.8375,23316.0
2025-02-12 14:50:00,134.93,134.93,134.67,134.72,25024.0,133.7483,133.7483,133.4905,133.5401,25024.0
2025-02-12 14:55:00,134.68,134.76,134.42,134.46,39001.0,133.5004,133.5797,133.2427,133.2824,39001.0
2025-02-12 15:00:00,134.48,134.79,134.39,134.66,51440.0,133.3022,133.6095,133.213,133.4806,51440.0
2025-02-12 15:05:00,134.75,134.78,134.6,134.78,13052.0,133.5698,133.5996,133.4211,133.5996,13052.0
2025-02-12 15:10:00,134.75,134.77,134.55,134.64,10081.0,133.5698,133.5897,133.3716,133.4608,10081.0
2025-02-12 15:15:00,134.63,134.67,134.41,134.53,58314.0,133.4509,133.4905,133.2328,133.3518,58314.0
2025-02-12 15:20:00,134.55,134.61,134.26,134.42,18296.0,133.3716,133.4311,133.0841,133.2427,18296.0
2025-02-12 15:25:00,134.4,134.4,133.96,134.0,18611.0,133.2229,133.2229,132.7868,132.8264,18611.0
2025-02-12 15:30:00,134.03,134.18,133.88,133.9,27719.0,132.8561,133.0048,132.7075,132.7273,27719.0
2025-02-12 15:35:00,133.89,133.98,133.77,133.83,18815.0,132.7174,132.8066,132.5984,132.6579,18815.0
2025-02-12 15:40:00,133.86,133.88,133.54,133.59,46906.0,132.6876,132.7075,132.3704,132.42,46906.0
2025-02-12 15:45:00,133.59,133.71,133.5,133.68,32467.0,132.42,132.5389,132.3308,132.5092,32467.0
2025-02-12 15:50:00,133.7,133.99,133.46,133.7,72072.0,132.529,132.8165,132.2911,132.529,72072.0
2025-02-12 15:55:00,133.74,133.98,133.5,133.55,179904.0,132.5687,132.8066,132.3308,132.3803,179904.0
2025-02-13 09:30:00,133.52,134.5,132.77,133.48,61493.0,132.3506,133.322,131.6072,132.311,61493.0
2025-02-13 09:35:00,133.6,133.92,133.32,133.88,23177.0,132.4299,132.7471,132.1524,132.7075,23177.0
2025-02-13 09:40:00,133.89,134.72,133.83,134.44,17353.0,132.7174,133.5401,132.6579,133.2625,17353.0
2025-02-13 09:45:00,134.26,134.69,134.07,134.57,14172.0,133.0841,133.5104,132.8958,133.3914,14172.0
2025-02-13 09:50:00,134.57,134.87,134.35,134.56,28882.0,133.3914,133.6888,133.1733,133.3815,28882.0
2025-02-13 09:55:00,134.75,135.05,134.69,134.92,16536.0,133.5698,133.8672,133.5104,133.7383,16536.0
2025-02-13 10:00:00,134.92,135.31,134.71,135.09,45265.0,133.7383,134.1249,133.5302,133.9069,45265.0
2025-02-13 10:05:00,135.08,135.08,134.57,134.71,9769.0,133.8969,133.8969,133.3914,133.5302,9769.0
2025-02-13 10:10:00,134.71,135.0,134.4,134.55,20641.0,133.5302,133.8176,133.2229,133.3716,20641.0
2025-02-13 10:15:00,134.67,134.79,134.3,134.46,20941.0,133.4905,133.6095,133.1238,133.2824,20941.0
2025-02-13 10:20:00,134.72,134.72,134.25,134.39,12615.0,133.5401,133.5401,133.0742,133.213,12615.0
2025-02-13 10:25:00,134.39,134.46,134.02,134.09,21437.0,133.213,133.2824,132.8462,132.9156,21437.0
2025-02-13 10:30:00,134.19,134.2,133.63,133.68,15682.0,133.0147,133.0246,132.4596,132.5092,15682.0
2025-02-13 10:35:00,133.64,133.64,133.08,133.16,27206.0,132.4696,132.4696,131.9145,131.9938,27206.0
2025-02-13 10:40:00,133.16,133.3,132.86,133.1,42686.0,131.9938,132.1325,131.6964,131.9343,42686.0
2025-02-13 10:45:00,133.04,133.27,132.76,132.85,20150.0,131.8748,132.1028,131.5973,131.6865,20150.0
2025-02-13 10:50:00,132.81,133.08,132.65,132.65,21194.0,131.6468,131.9145,131.4882,131.4882,21194.0
2025-02-13 10:55:00,132.69,132.86,132.58,132.58,24603.0,131.5279,131.6964,131.4188,131.4188,24603.0
2025-02-13 11:00:00,132.62,132.95,132.59,132.94,19623.0,131.4585,131.7856,131.4288,131.7757,19623.0
2025-02-13 11:05:00,132.9,132.97,132.41,132.63,20894.0,131.736,131.8054,131.2503,131.4684,20894.0
2025-02-13 11:10:00,132.63,133.14,132.51,132.96,18969.0,131.4684,131.9739,131.3495,131.7955,18969.0
2025-02-13 11:15:00,133.0,133.11,132.81,133.01,19097.0,131.8352,131.9442,131.6468,131.8451,19097.0
2025-02-13 11:20:00,132.96,133.2,132.89,133.06,16070.0,131.7955,132.0334,131.7261,131.8946,16070.0
2025-02-13 11:25:00,133.06,133.14,132.93,132.93,8623.0,131.8946,131.9739,131.7658,131.7658,8623.0
2025-02-13 11:30:00,132.94,133.65,132.94,133.64,20207.0,131.7757,132.4795,131.7757,132.4696,20207.0
2025-02-13 11:35:00,133.64,133.84,133.5,133.74,9549.0,132.4696,132.6678,132.3308,132.5687,9549.0
2025-02-13 11:40:00,133.77,133.95,133.65,133.75,4509.0,132.5984,132.7768,132.4795,132.5786,4509.0
2025-02-13 11:45:00,133.79,133.98,133.79,133.85,5762.0,132.6182,132.8066,132.6182,132.6777,5762.0
2025-02-13 11:50:00,133.91,134.01,133.79,133.8,13059.0,132.7372,132.8363,132.6182,132.6282,13059.0
2025-02-13 11:55:00,133.75,133.75,133.42,133.49,9663.0,132.5786,132.5786,132.2515,132.3209,9663.0
2025-02-13 12:00:00,133.5,133.51,133.31,133.35,8510.0,132.3308,132.3407,132.1424,132.1821,8510.0
2025-02-13 12:05:00,133.45,133.54,133.36,133.4,7640.0,132.2812,132.3704,132.192,132.2317,7640.0
2025-02-13 12:10:00,133.4,133.4,133.1,133.13,8357.0,132.2317,132.2317,131.9343,131.964,8357.0
2025-02-13 12:15:00,133.13,133.28,133.12,133.18,2972.0,131.964,132.1127,131.9541,132.0136,2972.0
2025-02-13 12:20:00,133.18,133.32,133.09,133.26,7631.0,132.0136,132.1524,131.9244,132.0929,7631.0
2025-02-13 12:25:00,133.19,133.67,133.19,133.63,6033.0,132.0235,132.4993,132.0235,132.4596,6033.0
2025-02-13 12:30:00,133.57,133.7,133.45,133.62,8312.0,132.4002,132.529,132.2812,132.4497,8312.0
2025-02-13 12:35:00,133.7,133.81,133.39,133.39,8339.0,132.529,132.6381,132.2217,132.2217,8339.0
2025-02-13 12:40:00,133.5,133.5,133.25,133.34,7737.0,132.3308,132.3308,132.083,132.1722,7737.0
2025-02-13 12:45:00,133.3,133.6,133.15,133.6,7221.0,132.1325,132.4299,131.9838,132.4299,7221.0
2025-02-13 12:50:00,133.53,133.61,133.45,133.55,3785.0,132.3605,132.4398,132.2812,132.3803,3785.0
2025-02-13 12:55:00,133.53,133.62,133.38,133.5,8502.0,132.3605,132.4497,132.2118,132.3308,8502.0
2025-02-13 13:00:00,133.52,133.65,133.42,133.62,4726.0,132.3506,132.4795,132.2515,132.4497,4726.0
2025-02-13 13:05:00,133.62,133.72,133.56,133.65,9628.0,132.4497,132.5489,132.3903,132.4795,9628.0
2025-02-13 13:10:00,133.65,133.85,133.61,133.72,10872.0,132.4795,132.6777,132.4398,132.5489,10872.0
2025-02-13 13:15:00,133.75,133.87,133.68,133.77,8659.0,132.5786,132.6975,132.5092,132.5984,8659.0
2025-02-13 13:20:00,133.78,133.9,133.73,133.78,7409.0,132.6083,132.7273,132.5588,132.6083,7409.0
2025-02-13 13:25:00,133.88,134.26,133.73,134.17,7358.0,132.7075,133.0841,132.5588,132.9949,7358.0
2025-02-13 13:30:00,134.09,134.36,133.81,134.1,14277.0,132.9156,133.1832,132.6381,132.9255,14277.0
2025-02-13 13:35:00,134.04,134.19,133.96,134.02,7824.0,132.8661,133.0147,132.7868,132.8462,7824.0
2025-02-13 13:40:00,134.09,134.19,133.93,134.14,26478.0,132.9156,133.0147,132.757,132.9652,26478.0
2025-02-13 13:45:00,134.06,134.22,133.98,134.22,8300.0,132.8859,133.0445,132.8066,133.0445,8300.0
2025-02-13 13:50:00,134.17,134.67,134.14,134.65,25905.0,132.9949,133.4905,132.9652,133.4707,25905.0
2025-02-13 13:55:00,134.69,134.84,134.52,134.62,16584.0,133.5104,133.659,133.3418,133.441,16584.0
2025-02-13 14:00:00,134.61,134.98,134.6,134.88,44659.0,133.4311,133.7978,133.4211,133.6987,44659.0
2025-02-13 14:05:00,134.94,135.14,134.84,134.93,22557.0,133.7582,133.9564,133.659,133.7483,22557.0
2025-02-13 14:10:00,134.85,134.94,134.67,134.9,9992.0,133.669,133.7582,133.4905,133.7185,9992.0
2025-02-13 14:15:00,134.83,135.13,134.83,134.87,8602.0,133.6491,133.9465,133.6491,133.6888,8602.0
2025-02-13 14:20:00,134.96,135.3,134.96,135.1,23965.0,133.778,134.115,133.778,133.9168,23965.0
2025-02-13 14:25:00,135.12,135.33,134.85,134.94,9324.0,133.9366,134.1448,133.669,133.7582,9324.0
2025-02-13 14:30:00,134.85,135.05,134.82,134.82,14208.0,133.669,133.8672,133.6392,133.6392,14208.0
2025-02-13 14:35:00,134.76,134.87,134.64,134.64,13490.0,133.5797,133.6888,133.4608,133.4608,13490.0
2025-02-13 14:40:00,134.64,134.72,134.54,134.6,12077.0,133.4608,133.5401,133.3617,133.4211,12077.0
2025-02-13 14:45:00,134.69,134.69,134.48,134.5,16157.0,133.5104,133.5104,133.3022,133.322,16157.0
2025-02-13 14:50:00,134.5,134.88,134.5,134.81,19618.0,133.322,133.6987,133.322,133.6293,19618.0
2025-02-13 14:55:00,134.85,135.08,134.76,135.08,9890.0,133.669,133.8969,133.5797,133.8969,9890.0
2025-02-13 15:00:00,135.13,135.37,135.01,135.37,10202.0,133.9465,134.1844,133.8276,134.1844,10202.0
2025-02-13 15:05:00,135.29,135.52,135.27,135.45,15408.0,134.1051,134.3331,134.0853,134.2637,15408.0
2025-02-13 15:10:00,135.45,135.68,135.43,135.48,33065.0,134.2637,134.4917,134.2439,134.2934,33065.0
2025-02-13 15:15:00,135.49,135.59,135.37,135.4,11475.0,134.3034,134.4025,134.1844,134.2141,11475.0
2025-02-13 15:20:00,135.38,135.67,135.3,135.66,16288.0,134.1943,134.4818,134.115,134.4719,16288.0
2025-02-13 15:25:00,135.66,135.93,135.62,135.89,21592.0,134.4719,134.7395,134.4322,134.6998,21592.0
2025-02-13 15:30:00,135.9,135.92,135.71,135.72,16927.0,134.7098,134.7296,134.5214,134.5313,16927.0
2025-02-13 15:35:00,135.72,135.84,135.67,135.79,16726.0,134.5313,134.6503,134.4818,134.6007,16726.0
2025-02-13 15:40:00,135.83,135.83,135.55,135.55,17686.0,134.6404,134.6404,134.3628,134.3628,17686.0
2025-02-13 15:45:00,135.53,135.6,135.39,135.51,19052.0,134.343,134.4124,134.2042,134.3232,19052.0
2025-02-13 15:50:00,135.5,135.74,135.4,135.49,36306.0,134.3133,134.5512,134.2141,134.3034,36306.0
2025-02-13 15:55:00,135.47,135.67,135.35,135.51,137135.0,134.2835,134.4818,134.1646,134.3232,137135.0
2025-02-14 09:30:00,136.22,136.39,135.28,136.13,34909.0,135.027,135.1955,134.0952,134.9377,34909.0
2025-02-14 09:35:00,136.36,136.78,135.96,136.71,57737.0,135.1657,135.5821,134.7692,135.5127,57737.0
2025-02-14 09:40:00,136.81,137.18,136.62,137.1,16475.0,135.6118,135.9786,135.4235,135.8993,16475.0
2025-02-14 09:45:00,137.26,137.43,136.52,136.6,28056.0,136.0578,136.2264,135.3243,135.4036,28056.0
2025-02-14 09:50:00,136.56,137.24,136.55,136.99,20371.0,135.364,136.038,135.3541,135.7902,20371.0
2025-02-14 09:55:00,136.91,137.43,136.89,137.08,14518.0,135.7109,136.2264,135.6911,135.8794,14518.0
2025-02-14 10:00:00,137.06,137.22,136.48,137.06,17362.0,135.8596,136.0182,135.2847,135.8596,17362.0
2025-02-14 10:05:00,137.16,137.33,136.9,137.13,21136.0,135.9587,136.1272,135.701,135.929,21136.0
2025-02-14 10:10:00,137.01,137.25,136.44,136.44,9414.0,135.81,136.0479,135.245,135.245,9414.0
2025-02-14 10:15:00,136.43,136.43,136.11,136.23,7528.0,135.2351,135.2351,134.9179,135.0369,7528.0
2025-02-14 10:20:00,136.37,136.47,135.79,136.16,18651.0,135.1756,135.2748,134.6007,134.9675,18651.0
2025-02-14 10:25:00,136.13,136.24,135.86,135.86,8162.0,134.9377,135.0468,134.6701,134.6701,8162.0
2025-02-14 10:30:00,135.81,135.99,135.52,135.66,17934.0,134.6205,134.799,134.3331,134.4719,17934.0
2025-02-14 10:35:00,135.65,136.18,135.5,135.94,43643.0,134.462,134.9873,134.3133,134.7494,43643.0
2025-02-14 10:40:00,135.97,136.0,135.58,135.59,7418.0,134.7791,134.8089,134.3926,134.4025,7418.0
2025-02-14 10:45:00,135.71,135.96,135.61,135.88,10935.0,134.5214,134.7692,134.4223,134.6899,10935.0
2025-02-14 10:50:00,135.81,136.17,135.81,136.13,16437.0,134.6205,134.9774,134.6205,134.9377,16437.0
2025-02-14 10:55:00,136.1,136.23,135.94,136.23,10615.0,134.908,135.0369,134.7494,135.0369,10615.0
2025-02-14 11:00:00,136.24,136.57,136.21,136.5,20799.0,135.0468,135.3739,135.017,135.3045,20799.0
2025-02-14 11:05:00,136.56,136.72,136.49,136.69,20248.0,135.364,135.5226,135.2946,135.4928,20248.0
2025-02-14 11:10:00,136.67,136.72,136.39,136.44,13315.0,135.473,135.5226,135.1955,135.245,13315.0
2025-02-14 11:15:00,136.46,136.78,136.36,136.53,9371.0,135.2649,135.5821,135.1657,135.3342,9371.0
2025-02-14 11:20:00,136.51,136.82,136.45,136.75,11062.0,135.3144,135.6217,135.2549,135.5523,11062.0
2025-02-14 11:25:00,136.67,136.97,136.5,136.78,20023.0,135.473,135.7704,135.3045,135.5821,20023.0
2025-02-14 11:30:00,136.84,137.16,136.64,137.14,23420.0,135.6415,135.9587,135.4433,135.9389,23420.0
2025-02-14 11:35:00,137.14,137.29,136.99,137.07,10426.0,135.9389,136.0876,135.7902,135.8695,10426.0
2025-02-14 11:40:00,137.1,137.23,136.47,136.61,24213.0,135.8993,136.0281,135.2748,135.4135,24213.0
2025-02-14 11:45:00,136.65,136.65,136.4,136.52,8063.0,135.4532,135.4532,135.2054,135.3243,8063.0
2025-02-14 11:50:00,136.45,136.99,136.44,136.99,10084.0,135.2549,135.7902,135.245,135.7902,10084.0
2025-02-14 11:55:00,136.99,137.26,136.94,137.12,10772.0,135.7902,136.0578,135.7407,135.9191,10772.0
2025-02-14 12:00:00,137.09,137.15,136.98,137.05,3507.0,135.8893,135.9488,135.7803,135.8497,3507.0
2025-02-14 12:05:00,137.03,137.03,136.67,136.67,5265.0,135.8299,135.8299,135.473,135.473,5265.0
2025-02-14 12:10:00,136.66,136.78,136.4,136.69,12306.0,135.4631,135.5821,135.2054,135.4928,12306.0
2025-02-14 12:15:00,136.69,136.71,136.41,136.41,5132.0,135.4928,135.5127,135.2153,135.2153,5132.0
2025-02-14 12:20:00,136.47,136.64,136.47,136.54,2669.0,135.2748,135.4433,135.2748,135.3442,2669.0
2025-02-14 12:25:00,136.64,136.74,136.41,136.5,5325.0,135.4433,135.5424,135.2153,135.3045,5325.0
2025-02-14 12:30:00,136.49,136.61,136.41,136.42,3707.0,135.2946,135.4135,135.2153,135.2252,3707.0
2025-02-14 12:35:00,136.49,136.66,136.42,136.49,5849.0,135.2946,135.4631,135.2252,135.2946,5849.0
2025-02-14 12:40:00,136.49,136.53,136.17,136.25,4306.0,135.2946,135.3342,134.9774,135.0567,4306.0
2025-02-14 12:45:00,136.22,136.44,136.22,136.39,4504.0,135.027,135.245,135.027,135.1955,4504.0
2025-02-14 12:50:00,136.39,136.47,136.29,136.4,5575.0,135.1955,135.2748,135.0963,135.2054,5575.0
2025-02-14 12:55:00,136.47,136.47,136.2,136.39,7164.0,135.2748,135.2748,135.0071,135.1955,7164.0
2025-02-14 13:00:00,136.2,136.35,136.2,136.34,3753.0,135.0071,135.1558,135.0071,135.1459,3753.0
2025-02-14 13:05:00,136.29,136.5,136.29,136.46,4375.0,135.0963,135.3045,135.0963,135.2649,4375.0
2025-02-14 13:10:00,136.4,136.53,136.38,136.41,4913.0,135.2054,135.3342,135.1856,135.2153,4913.0
2025-02-14 13:15:00,136.37,136.57,136.35,136.57,13779.0,135.1756,135.3739,135.1558,135.3739,13779.0
2025-02-14 13:20:00,136.55,136.73,136.45,136.69,6246.0,135.3541,135.5325,135.2549,135.4928,6246.0
2025-02-14 13:25:00,136.69,136.7,136.54,136.54,5334.0,135.4928,135.5028,135.3442,135.3442,5334.0
2025-02-14 13:30:00,136.58,136.63,136.52,136.6,5818.0,135.3838,135.4334,135.3243,135.4036,5818.0
2025-02-14 13:35:00,136.65,136.69,136.54,136.62,4626.0,135.4532,135.4928,135.3442,135.4235,4626.0
2025-02-14 13:40:00,136.62,136.62,136.49,136.5,5294.0,135.4235,135.4235,135.2946,135.3045,5294.0
2025-02-14 13:45:00,136.51,136.65,136.5,136.56,5338.0,135.3144,135.4532,135.3045,135.364,5338.0
2025-02-14 13:50:00,136.57,136.79,136.5,136.79,6792.0,135.3739,135.592,135.3045,135.592,6792.0
2025-02-14 13:55:00,136.75,136.89,136.64,136.83,6794.0,135.5523,135.6911,135.4433,135.6316,6794.0
2025-02-14 14:00:00,136.78,136.88,136.77,136.81,2950.0,135.5821,135.6812,135.5721,135.6118,2950.0
2025-02-14 14:05:00,136.86,137.01,136.81,136.97,8501.0,135.6614,135.81,135.6118,135.7704,8501.0
2025-02-14 14:10:00,136.97,137.02,136.95,136.96,4562.0,135.7704,135.82,135.7506,135.7605,4562.0
2025-02-14 14:15:00,136.96,137.05,136.8,136.83,7357.0,135.7605,135.8497,135.6019,135.6316,7357.0
2025-02-14 14:20:00,136.8,136.81,136.69,136.78,4250.0,135.6019,135.6118,135.4928,135.5821,4250.0
2025-02-14 14:25:00,136.74,136.92,136.7,136.75,12803.0,135.5424,135.7208,135.5028,135.5523,12803.0
2025-02-14 14:30:00,136.7,136.86,136.66,136.74,8154.0,135.5028,135.6614,135.4631,135.5424,8154.0
2025-02-14 14:35:00,136.8,137.16,136.73,137.07,13562.0,135.6019,135.9587,135.5325,135.8695,13562.0
2025-02-14 14:40:00,136.94,137.21,136.94,137.12,25754.0,135.7407,136.0083,135.7407,135.9191,25754.0
2025-02-14 14:45:00,137.16,137.2,137.15,137.15,3883.0,135.9587,135.9984,135.9488,135.9488,3883.0
2025-02-14 14:50:00,137.15,137.19,137.04,137.15,15450.0,135.9488,135.9885,135.8398,135.9488,15450.0
2025-02-14 14:55:00,137.18,137.33,137.08,137.31,14846.0,135.9786,136.1272,135.8794,136.1074,14846.0
2025-02-14 15:00:00,137.29,137.74,137.26,137.7,41773.0,136.0876,136.5336,136.0578,136.494,41773.0
2025-02-14 15:05:00,137.66,137.74,137.5,137.74,15869.0,136.4543,136.5336,136.2957,136.5336,15869.0
2025-02-14 15:10:00,137.71,137.75,137.5,137.5,17214.0,136.5039,136.5436,136.2957,136.2957,17214.0
2025-02-14 15:15:00,137.56,137.78,137.45,137.5,23096.0,136.3552,136.5733,136.2462,136.2957,23096.0
2025-02-14 15:20:00,137.54,137.62,137.39,137.59,10544.0,136.3354,136.4147,136.1867,136.385,10544.0
2025-02-14 15:25:00,137.56,137.89,137.56,137.74,22147.0,136.3552,136.6823,136.3552,136.5336,22147.0
2025-02-14 15:30:00,137.74,137.74,137.35,137.4,24655.0,136.5336,136.5336,136.1471,136.1966,24655.0
2025-02-14 15:35:00,137.42,137.46,137.21,137.41,28504.0,136.2164,136.2561,136.0083,136.2065,28504.0
2025-02-14 15:40:00,137.43,137.66,137.3,137.32,31336.0,136.2264,136.4543,136.0975,136.1173,31336.0
2025-02-14 15:45:00,137.34,137.38,137.21,137.28,28694.0,136.1371,136.1768,136.0083,136.0777,28694.0
2025-02-14 15:50:00,137.24,137.75,137.14,137.72,51128.0,136.038,136.5436,135.9389,136.5138,51128.0
2025-02-14 15:55:00,137.67,137.93,137.66,137.77,138461.0,136.4643,136.722,136.4543,136.5634,138461.0
2025-02-18 09:30:00,140.0,141.67,139.01,140.05,157553.0,138.7739,140.4292,137.7925,138.8234,157553.0
2025-02-18 09:35:00,139.8,140.13,139.25,139.29,14634.0,138.5756,138.9027,138.0304,138.0701,14634.0
2025-02-18 09:40:00,139.29,139.29,138.3,138.42,24660.0,138.0701,138.0701,137.0887,137.2077,24660.0
2025-02-18 09:45:00,138.22,139.02,138.22,138.63,20443.0,137.0094,137.8024,137.0094,137.4159,20443.0
2025-02-18 09:50:00,138.55,138.77,138.41,138.62,7758.0,137.3366,137.5546,137.1978,137.4059,7758.0
2025-02-18 09:55:00,138.54,138.83,138.4,138.63,30607.0,137.3266,137.6141,137.1879,137.4159,30607.0
2025-02-18 10:00:00,138.61,139.92,138.38,139.59,45499.0,137.396,138.6946,137.168,138.3674,45499.0
2025-02-18 10:05:00,139.58,140.17,139.47,140.05,40171.0,138.3575,138.9424,138.2485,138.8234,40171.0
2025-02-18 10:10:00,140.03,140.43,140.0,140.09,20243.0,138.8036,139.2001,138.7739,138.8631,20243.0
2025-02-18 10:15:00,140.1,140.67,140.08,140.61,40151.0,138.873,139.438,138.8532,139.3785,40151.0
2025-02-18 10:20:00,140.69,141.28,140.68,141.06,45576.0,139.4578,140.0426,139.4479,139.8246,45576.0
2025-02-18 10:25:00,140.97,141.47,140.79,140.8,38386.0,139.7354,140.231,139.5569,139.5668,38386.0
2025-02-18 10:30:00,140.81,141.1,140.47,140.53,21729.0,139.5768,139.8642,139.2397,139.2992,21729.0
2025-02-18 10:35:00,140.58,141.18,140.58,141.0,18406.0,139.3488,139.9435,139.3488,139.7651,18406.0
2025-02-18 10:40:00,141.0,141.36,141.0,141.28,26117.0,139.7651,140.1219,139.7651,140.0426,26117.0
2025-02-18 10:45:00,141.28,141.34,140.92,141.21,24559.0,140.0426,140.1021,139.6858,139.9733,24559.0
2025-02-18 10:50:00,141.16,141.57,141.14,141.38,13554.0,139.9237,140.3301,139.9039,140.1418,13554.0
2025-02-18 10:55:00,141.41,141.66,141.15,141.66,11070.0,140.1715,140.4193,139.9138,140.4193,11070.0
2025-02-18 11:00:00,141.71,141.72,141.13,141.25,10381.0,140.4689,140.4788,139.894,140.0129,10381.0
2025-02-18 11:05:00,141.01,141.22,140.76,141.21,22224.0,139.775,139.9832,139.5272,139.9733,22224.0
2025-02-18 11:10:00,141.21,141.46,141.2,141.3,17372.0,139.9733,140.2211,139.9633,140.0625,17372.0
2025-02-18 11:15:00,141.26,141.36,141.09,141.33,13068.0,140.0228,140.1219,139.8543,140.0922,13068.0
2025-02-18 11:20:00,141.29,141.76,141.23,141.66,10095.0,140.0526,140.5184,139.9931,140.4193,10095.0
2025-02-18 11:25:00,141.66,141.88,141.65,141.85,10797.0,140.4193,140.6374,140.4094,140.6076,10797.0
2025-02-18 11:30:00,141.85,141.86,141.4,141.4,18395.0,140.6076,140.6176,140.1616,140.1616,18395.0
2025-02-18 11:35:00,141.61,141.63,141.34,141.61,17554.0,140.3698,140.3896,140.1021,140.3698,17554.0
2025-02-18 11:40:00,141.52,141.54,141.36,141.51,12963.0,140.2805,140.3004,140.1219,140.2706,12963.0
2025-02-18 11:45:00,141.47,141.48,141.28,141.43,9480.0,140.231,140.2409,140.0426,140.1913,9480.0
2025-02-18 11:50:00,141.47,141.67,141.44,141.64,15089.0,140.231,140.4292,140.2012,140.3995,15089.0
2025-02-18 11:55:00,141.63,141.88,141.54,141.62,25090.0,140.3896,140.6374,140.3004,140.3797,25090.0
2025-02-18 12:00:00,141.62,142.48,141.61,142.48,22461.0,140.3797,141.2321,140.3698,141.2321,22461.0
2025-02-18 12:05:00,142.42,142.6,142.03,142.41,36391.0,141.1727,141.3511,140.7861,141.1627,36391.0
2025-02-18 12:10:00,142.47,142.62,142.33,142.62,35464.0,141.2222,141.3709,141.0834,141.3709,35464.0
2025-02-18 12:15:00,142.62,142.66,142.48,142.64,16914.0,141.3709,141.4106,141.2321,141.3907,16914.0
2025-02-18 12:20:00,142.45,142.75,142.45,142.7,20249.0,141.2024,141.4998,141.2024,141.4502,20249.0
2025-02-18 12:25:00,142.8,142.86,142.71,142.81,25318.0,141.5493,141.6088,141.4601,141.5592,25318.0
2025-02-18 12:30:00,142.81,143.06,142.6,142.95,25256.0,141.5592,141.8071,141.3511,141.698,25256.0
2025-02-18 12:35:00,142.86,142.86,142.52,142.58,8506.0,141.6088,141.6088,141.2718,141.3313,8506.0
2025-02-18 12:40:00,142.57,142.71,142.52,142.62,7931.0,141.3213,141.4601,141.2718,141.3709,7931.0
2025-02-18 12:45:00,142.58,142.63,142.24,142.25,12921.0,141.3313,141.3808,140.9942,141.0041,12921.0
2025-02-18 12:50:00,142.25,142.39,142.07,142.07,13043.0,141.0041,141.1429,140.8257,140.8257,13043.0
2025-02-18 12:55:00,142.06,142.12,141.86,141.94,17805.0,140.8158,140.8753,140.6176,140.6969,17805.0
2025-02-18 13:00:00,141.94,142.25,141.94,142.17,7912.0,140.6969,141.0041,140.6969,140.9248,7912.0
2025-02-18 13:05:00,142.16,142.35,142.09,142.24,8740.0,140.9149,141.1033,140.8455,140.9942,8740.0
2025-02-18 13:10:00,142.23,142.4,142.21,142.39,6347.0,140.9843,141.1528,140.9645,141.1429,6347.0
2025-02-18 13:15:00,142.38,142.38,141.94,142.09,22320.0,141.133,141.133,140.6969,140.8455,22320.0
2025-02-18 13:20:00,142.0,142.25,142.0,142.16,10313.0,140.7563,141.0041,140.7563,140.9149,10313.0
2025-02-18 13:25:00,142.16,142.34,141.95,142.34,12008.0,140.9149,141.0934,140.7068,141.0934,12008.0
2025-02-18 13:30:00,142.34,142.36,142.23,142.3,5783.0,141.0934,141.1132,140.9843,141.0537,5783.0
2025-02-18 13:35:00,142.32,142.5,142.21,142.37,16198.0,141.0735,141.252,140.9645,141.1231,16198.0
2025-02-18 13:40:00,142.37,142.46,142.2,142.26,7653.0,141.1231,141.2123,140.9546,141.0141,7653.0
2025-02-18 13:45:00,142.26,142.26,141.94,141.97,10383.0,141.0141,141.0141,140.6969,140.7266,10383.0
2025-02-18 13:50:00,142.06,142.24,141.96,142.19,6938.0,140.8158,140.9942,140.7167,140.9447,6938.0
2025-02-18 13:55:00,142.19,142.2,141.96,141.96,6675.0,140.9447,140.9546,140.7167,140.7167,6675.0
2025-02-18 14:00:00,142.0,142.24,141.97,142.15,10628.0,140.7563,140.9942,140.7266,140.905,10628.0
2025-02-18 14:05:00,142.13,142.17,141.81,141.9,7452.0,140.8852,140.9248,140.568,140.6572,7452.0
2025-02-18 14:10:00,141.81,141.99,141.81,141.93,8206.0,140.568,140.7464,140.568,140.6869,8206.0
2025-02-18 14:15:00,141.91,141.94,141.71,141.82,12971.0,140.6671,140.6969,140.4689,140.5779,12971.0
2025-02-18 14:20:00,141.81,141.92,141.74,141.82,16202.0,140.568,140.677,140.4986,140.5779,16202.0
2025-02-18 14:25:00,141.83,141.88,141.53,141.59,10155.0,140.5878,140.6374,140.2905,140.3499,10155.0
2025-02-18 14:30:00,141.59,141.66,141.34,141.58,22979.0,140.3499,140.4193,140.1021,140.34,22979.0
2025-02-18 14:35:00,141.62,141.84,141.59,141.84,6005.0,140.3797,140.5977,140.3499,140.5977,6005.0
2025-02-18 14:40:00,141.78,141.91,141.7,141.83,15704.0,140.5383,140.6671,140.459,140.5878,15704.0
2025-02-18 14:45:00,141.77,142.13,141.76,142.12,10928.0,140.5284,140.8852,140.5184,140.8753,10928.0
2025-02-18 14:50:00,142.12,142.16,141.92,141.92,9696.0,140.8753,140.9149,140.677,140.677,9696.0
2025-02-18 14:55:00,141.97,142.06,141.86,141.87,30119.0,140.7266,140.8158,140.6176,140.6275,30119.0
2025-02-18 15:00:00,141.89,142.0,141.86,141.96,7014.0,140.6473,140.7563,140.6176,140.7167,7014.0
2025-02-18 15:05:00,141.92,141.96,141.72,141.86,15889.0,140.677,140.7167,140.4788,140.6176,15889.0
2025-02-18 15:10:00,141.86,141.93,141.61,141.93,18938.0,140.6176,140.6869,140.3698,140.6869,18938.0
2025-02-18 15:15:00,141.88,141.94,141.76,141.84,20400.0,140.6374,140.6969,140.5184,140.5977,20400.0
2025-02-18 15:20:00,141.81,142.05,141.8,141.94,12111.0,140.568,140.8059,140.5581,140.6969,12111.0
2025-02-18 15:25:00,141.95,142.01,141.78,141.93,14555.0,140.7068,140.7662,140.5383,140.6869,14555.0
2025-02-18 15:30:00,141.95,141.98,141.42,141.43,46039.0,140.7068,140.7365,140.1814,140.1913,46039.0
2025-02-18 15:35:00,141.44,141.56,141.32,141.51,18336.0,140.2012,140.3202,140.0823,140.2706,18336.0
2025-02-18 15:40:00,141.51,141.71,141.38,141.53,26107.0,140.2706,140.4689,140.1418,140.2905,26107.0
2025-02-18 15:45:00,141.55,142.01,141.54,141.93,32257.0,140.3103,140.7662,140.3004,140.6869,32257.0
2025-02-18 15:50:00,141.97,142.32,141.91,142.19,41776.0,140.7266,141.0735,140.6671,140.9447,41776.0
2025-02-18 15:55:00,142.17,142.64,142.16,142.53,172499.0,140.9248,141.3907,140.9149,141.2817,172499.0
2025-02-19 09:30:00,139.13,142.07,138.39,140.83,93713.0,137.9115,140.8257,137.178,139.5966,93713.0
2025-02-19 09:35:00,140.72,140.82,139.83,140.1,28550.0,139.4875,139.5867,138.6053,138.873,28550.0
2025-02-19 09:40:00,139.92,140.35,139.51,139.98,23572.0,138.6946,139.1208,138.2881,138.754,23572.0
2025-02-19 09:45:00,139.88,140.85,139.81,140.69,15506.0,138.6549,139.6164,138.5855,139.4578,15506.0
2025-02-19 09:50:00,140.8,140.81,140.27,140.44,14004.0,139.5668,139.5768,139.0415,139.21,14004.0
2025-02-19 09:55:00,140.55,140.72,140.27,140.41,16654.0,139.319,139.4875,139.0415,139.1803,16654.0
2025-02-19 10:00:00,140.42,141.11,140.28,140.94,24893.0,139.1902,139.8741,139.0514,139.7056,24893.0
2025-02-19 10:05:00,141.09,141.53,140.93,141.4,26093.0,139.8543,140.2905,139.6957,140.1616,26093.0
2025-02-19 10:10:00,141.4,141.46,140.53,140.7,16117.0,140.1616,140.2211,139.2992,139.4677,16117.0
2025-02-19 10:15:00,140.71,140.76,140.4,140.49,8692.0,139.4776,139.5272,139.1703,139.2596,8692.0
2025-02-19 10:20:00,140.49,140.73,140.38,140.73,7659.0,139.2596,139.4975,139.1505,139.4975,7659.0
2025-02-19 10:25:00,140.75,140.78,140.31,140.53,9252.0,139.5173,139.547,139.0811,139.2992,9252.0
2025-02-19 10:30:00,140.64,140.83,140.5,140.51,13810.0,139.4082,139.5966,139.2695,139.2794,13810.0
2025-02-19 10:35:00,140.51,140.67,140.42,140.59,9153.0,139.2794,139.438,139.1902,139.3587,9153.0
2025-02-19 10:40:00,140.51,140.58,140.05,140.28,14443.0,139.2794,139.3488,138.8234,139.0514,14443.0
2025-02-19 10:45:00,140.28,140.41,139.86,139.86,14797.0,139.0514,139.1803,138.6351,138.6351,14797.0
2025-02-19 10:50:00,139.86,139.93,139.66,139.84,6882.0,138.6351,138.7045,138.4368,138.6153,6882.0
2025-02-19 10:55:00,139.8,139.8,139.47,139.5,8899.0,138.5756,138.5756,138.2485,138.2782,8899.0
2025-02-19 11:00:00,139.5,139.69,139.45,139.51,12529.0,138.2782,138.4666,138.2287,138.2881,12529.0
2025-02-19 11:05:00,139.57,140.0,139.5,139.9,10600.0,138.3476,138.7739,138.2782,138.6747,10600.0
2025-02-19 11:10:00,139.9,139.99,139.71,139.92,11483.0,138.6747,138.7639,138.4864,138.6946,11483.0
2025-02-19 11:15:00,139.97,140.3,139.86,140.3,8265.0,138.7441,139.0712,138.6351,139.0712,8265.0
2025-02-19 11:20:00,140.31,140.52,140.31,140.46,6834.0,139.0811,139.2893,139.0811,139.2298,6834.0
2025-02-19 11:25:00,140.46,140.84,140.36,140.83,9697.0,139.2298,139.6065,139.1307,139.5966,9697.0
2025-02-19 11:30:00,140.83,140.84,140.34,140.47,33186.0,139.5966,139.6065,139.1109,139.2397,33186.0
2025-02-19 11:35:00,140.47,140.47,140.08,140.19,13015.0,139.2397,139.2397,138.8532,138.9622,13015.0
2025-02-19 11:40:00,140.13,140.14,139.89,140.02,21182.0,138.9027,138.9126,138.6648,138.7937,21182.0
2025-02-19 11:45:00,140.06,140.07,139.83,139.97,41844.0,138.8333,138.8432,138.6053,138.7441,41844.0
2025-02-19 11:50:00,139.98,139.98,139.82,139.93,25674.0,138.754,138.754,138.5954,138.7045,25674.0
2025-02-19 11:55:00,139.92,140.03,139.75,139.78,104553.0,138.6946,138.8036,138.526,138.5558,104553.0
2025-02-19 12:00:00,139.78,139.84,139.66,139.69,10601.0,138.5558,138.6153,138.4368,138.4666,10601.0
2025-02-19 12:05:00,139.72,139.91,139.62,139.88,16598.0,138.4963,138.6846,138.3972,138.6549,16598.0
2025-02-19 12:10:00,139.85,139.85,139.71,139.79,6680.0,138.6252,138.6252,138.4864,138.5657,6680.0
2025-02-19 12:15:00,139.8,139.8,139.28,139.3,18305.0,138.5756,138.5756,138.0602,138.08,18305.0
2025-02-19 12:20:00,139.37,139.8,139.36,139.8,7596.0,138.1494,138.5756,138.1395,138.5756,7596.0
2025-02-19 12:25:00,139.79,139.98,139.72,139.86,6216.0,138.5657,138.754,138.4963,138.6351,6216.0
2025-02-19 12:30:00,139.92,140.03,139.79,140.0,6721.0,138.6946,138.8036,138.5657,138.7739,6721.0
2025-02-19 12:35:00,140.0,140.16,139.99,140.08,4274.0,138.7739,138.9325,138.7639,138.8532,4274.0
2025-02-19 12:40:00,140.08,140.14,139.83,139.84,6416.0,138.8532,138.9126,138.6053,138.6153,6416.0
2025-02-19 12:45:00,139.9,140.15,139.83,140.15,5377.0,138.6747,138.9225,138.6053,138.9225,5377.0
2025-02-19 12:50:00,140.14,140.17,140.02,140.15,2121.0,138.9126,138.9424,138.7937,138.9225,2121.0
2025-02-19 12:55:00,140.15,140.3,140.09,140.1,6094.0,138.9225,139.0712,138.8631,138.873,6094.0
2025-02-19 13:00:00,140.04,140.05,139.9,140.01,6095.0,138.8135,138.8234,138.6747,138.7838,6095.0
2025-02-19 13:05:00,139.85,139.96,139.72,139.72,11303.0,138.6252,138.7342,138.4963,138.4963,11303.0
2025-02-19 13:10:00,139.74,139.87,139.73,139.81,8930.0,138.5161,138.645,138.5062,138.5855,8930.0
2025-02-19 13:15:00,139.81,140.05,139.77,139.98,10875.0,138.5855,138.8234,138.5459,138.754,10875.0
2025-02-19 13:20:00,140.01,140.1,139.93,140.05,5200.0,138.7838,138.873,138.7045,138.8234,5200.0
2025-02-19 13:25:00,140.02,140.09,139.95,140.06,5997.0,138.7937,138.8631,138.7243,138.8333,5997.0
2025-02-19 13:30:00,139.98,140.12,139.95,140.12,5002.0,138.754,138.8928,138.7243,138.8928,5002.0
2025-02-19 13:35:00,140.07,140.16,139.98,140.0,4177.0,138.8432,138.9325,138.754,138.7739,4177.0
2025-02-19 13:40:00,139.98,140.04,139.97,140.03,2981.0,138.754,138.8135,138.7441,138.8036,2981.0
2025-02-19 13:45:00,139.96,140.0,139.95,140.0,4106.0,138.7342,138.7739,138.7243,138.7739,4106.0
2025-02-19 13:50:00,139.98,140.01,139.7,139.72,10453.0,138.754,138.7838,138.4765,138.4963,10453.0
2025-02-19 13:55:00,139.74,139.87,139.74,139.87,4761.0,138.5161,138.645,138.5161,138.645,4761.0
2025-02-19 14:00:00,139.81,139.81,139.26,139.26,7561.0,138.5855,138.5855,138.0403,138.0403,7561.0
2025-02-19 14:05:00,139.26,139.43,139.22,139.39,4473.0,138.0403,138.2088,138.0007,138.1692,4473.0
2025-02-19 14:10:00,139.43,139.67,139.42,139.67,5212.0,138.2088,138.4467,138.1989,138.4467,5212.0
2025-02-19 14:15:00,139.68,139.88,139.65,139.75,5329.0,138.4567,138.6549,138.4269,138.526,5329.0
2025-02-19 14:20:00,139.94,139.98,139.73,139.75,3924.0,138.7144,138.754,138.5062,138.526,3924.0
2025-02-19 14:25:00,139.7,139.86,139.7,139.79,5251.0,138.4765,138.6351,138.4765,138.5657,5251.0
2025-02-19 14:30:00,139.79,139.92,139.61,139.61,5858.0,138.5657,138.6946,138.3873,138.3873,5858.0
2025-02-19 14:35:00,139.6,139.75,139.57,139.66,10525.0,138.3774,138.526,138.3476,138.4368,10525.0
2025-02-19 14:40:00,139.64,139.64,139.4,139.55,7102.0,138.417,138.417,138.1791,138.3278,7102.0
2025-02-19 14:45:00,139.49,139.52,139.4,139.46,2692.0,138.2683,138.2981,138.1791,138.2386,2692.0
2025-02-19 14:50:00,139.46,139.55,139.45,139.47,3408.0,138.2386,138.3278,138.2287,138.2485,3408.0
2025-02-19 14:55:00,139.47,139.77,139.43,139.77,12824.0,138.2485,138.5459,138.2088,138.5459,12824.0
2025-02-19 15:00:00,139.76,139.87,139.7,139.82,4329.0,138.536,138.645,138.4765,138.5954,4329.0
2025-02-19 15:05:00,139.8,139.96,139.76,139.91,7527.0,138.5756,138.7342,138.536,138.6846,7527.0
2025-02-19 15:10:00,139.91,139.94,139.79,139.9,10783.0,138.6846,138.7144,138.5657,138.6747,10783.0
2025-02-19 15:15:00,139.94,139.96,139.81,139.82,12000.0,138.7144,138.7342,138.5855,138.5954,12000.0
2025-02-19 15:20:00,139.81,139.82,139.65,139.75,31422.0,138.5855,138.5954,138.4269,138.526,31422.0
2025-02-19 15:25:00,139.72,139.73,139.59,139.65,10576.0,138.4963,138.5062,138.3674,138.4269,10576.0
2025-02-19 15:30:00,139.66,139.96,139.62,139.78,11778.0,138.4368,138.7342,138.3972,138.5558,11778.0
2025-02-19 15:35:00,139.81,139.93,139.64,139.7,14953.0,138.5855,138.7045,138.417,138.4765,14953.0
2025-02-19 15:40:00,139.7,139.7,139.53,139.58,15863.0,138.4765,138.4765,138.308,138.3575,15863.0
2025-02-19 15:45:00,139.56,140.05,139.53,140.03,23373.0,138.3377,138.8234,138.308,138.8036,23373.0
2025-02-19 15:50:00,140.05,140.26,140.01,140.05,34685.0,138.8234,139.0316,138.7838,138.8234,34685.0
2025-02-19 15:55:00,140.05,140.08,139.68,139.76,130842.0,138.8234,138.8532,138.4567,138.536,130842.0
2025-02-20 09:30:00,140.25,142.61,140.25,142.27,50247.0,139.0217,141.361,139.0217,141.024,50247.0
2025-02-20 09:35:00,142.06,142.55,141.66,141.66,17319.0,140.8158,141.3015,140.4193,140.4193,17319.0
2025-02-20 09:40:00,141.55,142.0,141.25,141.78,17576.0,140.3103,140.7563,140.0129,140.5383,17576.0
2025-02-20 09:45:00,141.89,142.2,141.57,142.12,25147.0,140.6473,140.9546,140.3301,140.8753,25147.0
2025-02-20 09:50:00,142.04,142.43,141.96,142.13,13984.0,140.796,141.1826,140.7167,140.8852,13984.0
2025-02-20 09:55:00,142.13,142.22,141.73,141.83,14977.0,140.8852,140.9744,140.4887,140.5878,14977.0
2025-02-20 10:00:00,141.91,142.0,141.49,141.72,22329.0,140.6671,140.7563,140.2508,140.4788,22329.0
2025-02-20 10:05:00,141.82,142.16,141.37,141.56,94173.0,140.5779,140.9149,140.1319,140.3202,94173.0
2025-02-20 10:10:00,141.56,142.11,141.31,141.89,25724.0,140.3202,140.8654,140.0724,140.6473,25724.0
2025-02-20 10:15:00,141.86,142.19,141.59,142.03,49073.0,140.6176,140.9447,140.3499,140.7861,49073.0
2025-02-20 10:20:00,142.05,142.21,141.81,142.05,17930.0,140.8059,140.9645,140.568,140.8059,17930.0
2025-02-20 10:25:00,142.14,142.18,141.32,141.4,13305.0,140.8951,140.9348,140.0823,140.1616,13305.0
2025-02-20 10:30:00,141.32,141.32,140.66,140.75,10540.0,140.0823,140.0823,139.4281,139.5173,10540.0
2025-02-20 10:35:00,140.7,140.72,139.95,139.96,11406.0,139.4677,139.4875,138.7243,138.7342,11406.0
2025-02-20 10:40:00,139.97,140.21,139.87,140.09,11862.0,138.7441,138.982,138.645,138.8631,11862.0
2025-02-20 10:45:00,140.08,140.2,139.75,140.1,60073.0,138.8532,138.9721,138.526,138.873,60073.0
2025-02-20 10:50:00,140.07,140.41,140.06,140.38,11442.0,138.8432,139.1803,138.8333,139.1505,11442.0
2025-02-20 10:55:00,140.39,140.72,140.26,140.65,10191.0,139.1604,139.4875,139.0316,139.4182,10191.0
2025-02-20 11:00:00,140.61,140.7,140.46,140.49,12347.0,139.3785,139.4677,139.2298,139.2596,12347.0
2025-02-20 11:05:00,140.55,140.65,140.45,140.59,18184.0,139.319,139.4182,139.2199,139.3587,18184.0
2025-02-20 11:10:00,140.56,140.88,140.56,140.71,5099.0,139.3289,139.6461,139.3289,139.4776,5099.0
2025-02-20 11:15:00,140.6,140.66,140.29,140.29,3120.0,139.3686,139.4281,139.0613,139.0613,3120.0
2025-02-20 11:20:00,140.28,140.43,140.14,140.24,9527.0,139.0514,139.2001,138.9126,139.0118,9527.0
2025-02-20 11:25:00,140.19,140.33,140.05,140.06,7182.0,138.9622,139.101,138.8234,138.8333,7182.0
2025-02-20 11:30:00,140.12,140.21,140.0,140.02,5985.0,138.8928,138.982,138.7739,138.7937,5985.0
2025-02-20 11:35:00,140.05,140.18,140.0,140.0,3866.0,138.8234,138.9523,138.7739,138.7739,3866.0
2025-02-20 11:40:00,139.99,140.09,139.82,140.0,4708.0,138.7639,138.8631,138.5954,138.7739,4708.0
2025-02-20 11:45:00,139.91,139.94,139.7,139.8,9245.0,138.6846,138.7144,138.4765,138.5756,9245.0
2025-02-20 11:50:00,139.81,139.93,139.48,139.62,11581.0,138.5855,138.7045,138.2584,138.3972,11581.0
2025-02-20 11:55:00,139.62,139.88,139.58,139.68,9401.0,138.3972,138.6549,138.3575,138.4567,9401.0
2025-02-20 12:00:00,139.67,139.71,139.46,139.61,9678.0,138.4467,138.4864,138.2386,138.3873,9678.0
2025-02-20 12:05:00,139.67,139.98,139.46,139.98,8458.0,138.4467,138.754,138.2386,138.754,8458.0
2025-02-20 12:10:00,139.98,139.98,139.63,139.78,5983.0,138.754,138.754,138.4071,138.5558,5983.0
2025-02-20 12:15:00,139.81,139.85,139.65,139.81,2845.0,138.5855,138.6252,138.4269,138.5855,2845.0
2025-02-20 12:20:00,139.81,139.92,139.75,139.92,5122.0,138.5855,138.6946,138.526,138.6946,5122.0
2025-02-20 12:25:00,139.9,139.9,139.69,139.76,4814.0,138.6747,138.6747,138.4666,138.536,4814.0
2025-02-20 12:30:00,139.8,139.83,139.5,139.51,13546.0,138.5756,138.6053,138.2782,138.2881,13546.0
2025-02-20 12:35:00,139.5,139.51,139.4,139.47,4440.0,138.2782,138.2881,138.1791,138.2485,4440.0
2025-02-20 12:40:00,139.39,139.44,139.18,139.25,4291.0,138.1692,138.2188,137.961,138.0304,4291.0
2025-02-20 12:45:00,139.2,139.38,139.19,139.29,3112.0,137.9809,138.1593,137.9709,138.0701,3112.0
2025-02-20 12:50:00,139.23,139.45,139.19,139.4,5983.0,138.0106,138.2287,137.9709,138.1791,5983.0
2025-02-20 12:55:00,139.44,139.47,139.36,139.36,2073.0,138.2188,138.2485,138.1395,138.1395,2073.0
2025-02-20 13:00:00,139.36,139.61,139.34,139.47,6486.0,138.1395,138.3873,138.1196,138.2485,6486.0
2025-02-20 13:05:00,139.47,139.62,139.47,139.62,3418.0,138.2485,138.3972,138.2485,138.3972,3418.0
2025-02-20 13:10:00,139.55,139.68,139.47,139.63,3335.0,138.3278,138.4567,138.2485,138.4071,3335.0
2025-02-20 13:15:00,139.56,139.63,139.53,139.53,2149.0,138.3377,138.4071,138.308,138.308,2149.0
2025-02-20 13:20:00,139.47,139.55,139.44,139.53,1500.0,138.2485,138.3278,138.2188,138.308,1500.0
2025-02-20 13:25:00,139.53,139.63,139.48,139.62,2907.0,138.308,138.4071,138.2584,138.3972,2907.0
2025-02-20 13:30:00,139.6,139.84,139.54,139.82,13118.0,138.3774,138.6153,138.3179,138.5954,13118.0
2025-02-20 13:35:00,139.89,139.92,139.79,139.81,2134.0,138.6648,138.6946,138.5657,138.5855,2134.0
2025-02-20 13:40:00,139.86,139.95,139.79,139.81,7151.0,138.6351,138.7243,138.5657,138.5855,7151.0
2025-02-20 13:45:00,139.88,139.89,139.81,139.87,1928.0,138.6549,138.6648,138.5855,138.645,1928.0
2025-02-20 13:50:00,139.87,140.05,139.81,140.01,5009.0,138.645,138.8234,138.5855,138.7838,5009.0
2025-02-20 13:55:00,140.04,140.28,140.04,140.27,2005.0,138.8135,139.0514,138.8135,139.0415,2005.0
2025-02-20 14:00:00,140.17,140.32,140.14,140.25,19628.0,138.9424,139.091,138.9126,139.0217,19628.0
2025-02-20 14:05:00,140.25,140.33,140.03,140.04,33016.0,139.0217,139.101,138.8036,138.8135,33016.0
2025-02-20 14:10:00,140.03,140.06,139.9,139.9,10809.0,138.8036,138.8333,138.6747,138.6747,10809.0
2025-02-20 14:15:00,139.9,139.95,139.84,139.94,1872.0,138.6747,138.7243,138.6153,138.7144,1872.0
2025-02-20 14:20:00,139.92,140.04,139.89,139.91,5116.0,138.6946,138.8135,138.6648,138.6846,5116.0
2025-02-20 14:25:00,139.92,140.05,139.86,139.97,6420.0,138.6946,138.8234,138.6351,138.7441,6420.0
2025-02-20 14:30:00,139.96,140.0,139.91,139.96,4422.0,138.7342,138.7739,138.6846,138.7342,4422.0
2025-02-20 14:35:00,139.94,140.07,139.93,140.02,2696.0,138.7144,138.8432,138.7045,138.7937,2696.0
2025-02-20 14:40:00,140.05,140.14,140.04,140.14,8139.0,138.8234,138.9126,138.8135,138.9126,8139.0
2025-02-20 14:45:00,140.14,140.57,140.14,140.57,4176.0,138.9126,139.3389,138.9126,139.3389,4176.0
2025-02-20 14:50:00,140.59,140.64,140.51,140.58,4139.0,139.3587,139.4082,139.2794,139.3488,4139.0
2025-02-20 14:55:00,140.57,140.63,140.48,140.54,6433.0,139.3389,139.3983,139.2496,139.3091,6433.0
2025-02-20 15:00:00,140.53,140.57,140.37,140.49,6737.0,139.2992,139.3389,139.1406,139.2596,6737.0
2025-02-20 15:05:00,140.48,140.51,140.31,140.42,6948.0,139.2496,139.2794,139.0811,139.1902,6948.0
2025-02-20 15:10:00,140.42,140.42,140.2,140.28,5226.0,139.1902,139.1902,138.9721,139.0514,5226.0
2025-02-20 15:15:00,140.28,140.28,139.88,139.9,10353.0,139.0514,139.0514,138.6549,138.6747,10353.0
2025-02-20 15:20:00,139.95,140.0,139.84,139.94,6132.0,138.7243,138.7739,138.6153,138.7144,6132.0
2025-02-20 15:25:00,139.92,139.93,139.74,139.85,10082.0,138.6946,138.7045,138.5161,138.6252,10082.0
2025-02-20 15:30:00,139.9,139.93,139.75,139.82,12502.0,138.6747,138.7045,138.526,138.5954,12502.0
2025-02-20 15:35:00,139.82,139.88,139.58,139.73,9359.0,138.5954,138.6549,138.3575,138.5062,9359.0
2025-02-20 15:40:00,139.65,139.74,139.62,139.63,12811.0,138.4269,138.5161,138.3972,138.4071,12811.0
2025-02-20 15:45:00,139.61,139.82,139.59,139.82,15962.0,138.3873,138.5954,138.3674,138.5954,15962.0
2025-02-20 15:50:00,139.87,140.1,139.77,139.96,29639.0,138.645,138.873,138.5459,138.7342,29639.0
2025-02-20 15:55:00,139.95,140.2,139.89,139.95,105045.0,138.7243,138.9721,138.6648,138.7243,105045.0
2025-02-21 09:30:00,140.71,141.39,140.25,140.64,70478.0,139.4776,140.1517,139.0217,139.4082,70478.0
2025-02-21 09:35:00,140.89,140.89,140.15,140.47,3125.0,139.6561,139.6561,138.9225,139.2397,3125.0
2025-02-21 09:40:00,140.47,140.64,140.0,140.14,8278.0,139.2397,139.4082,138.7739,138.9126,8278.0
2025-02-21 09:45:00,140.09,140.1,138.99,139.19,18325.0,138.8631,138.873,137.7727,137.9709,18325.0
2025-02-21 09:50:00,138.96,138.98,138.6,138.84,14244.0,137.743,137.7628,137.3861,137.624,14244.0
2025-02-21 09:55:00,138.83,139.04,138.63,138.96,13078.0,137.6141,137.8223,137.4159,137.743,13078.0
2025-02-21 10:00:00,139.12,139.12,138.36,138.47,28527.0,137.9016,137.9016,137.1482,137.2573,28527.0
2025-02-21 10:05:00,138.47,138.83,138.44,138.8,14082.0,137.2573,137.6141,137.2275,137.5844,14082.0
2025-02-21 10:10:00,138.65,138.83,138.24,138.48,8483.0,137.4357,137.6141,137.0293,137.2672,8483.0
2025-02-21 10:15:00,138.48,138.7,138.38,138.5,4485.0,137.2672,137.4852,137.168,137.287,4485.0
2025-02-21 10:20:00,138.37,138.79,138.37,138.5,21685.0,137.1581,137.5744,137.1581,137.287,21685.0
2025-02-21 10:25:00,138.5,138.73,138.28,138.37,8732.0,137.287,137.515,137.0689,137.1581,8732.0
2025-02-21 10:30:00,138.36,138.58,138.33,138.46,4696.0,137.1482,137.3663,137.1185,137.2473,4696.0
2025-02-21 10:35:00,138.46,138.68,138.46,138.62,12568.0,137.2473,137.4654,137.2473,137.4059,12568.0
2025-02-21 10:40:00,138.62,138.62,137.78,137.89,25174.0,137.4059,137.4059,136.5733,136.6823,25174.0
2025-02-21 10:45:00,137.89,138.23,137.83,138.19,8161.0,136.6823,137.0194,136.6229,136.9797,8161.0
2025-02-21 10:50:00,138.16,138.43,138.16,138.27,10729.0,136.95,137.2176,136.95,137.059,10729.0
2025-02-21 10:55:00,138.22,138.32,138.12,138.19,6845.0,137.0094,137.1086,136.9103,136.9797,6845.0
2025-02-21 11:00:00,138.19,138.51,138.19,138.36,8139.0,136.9797,137.2969,136.9797,137.1482,8139.0
2025-02-21 11:05:00,138.28,138.34,138.14,138.14,4688.0,137.0689,137.1284,136.9301,136.9301,4688.0
2025-02-21 11:10:00,138.14,138.48,138.14,138.4,4856.0,136.9301,137.2672,136.9301,137.1879,4856.0
2025-02-21 11:15:00,138.27,138.38,138.04,138.33,8199.0,137.059,137.168,136.831,137.1185,8199.0
2025-02-21 11:20:00,138.32,138.39,138.27,138.32,7078.0,137.1086,137.178,137.059,137.1086,7078.0
2025-02-21 11:25:00,138.38,138.38,138.2,138.24,7640.0,137.168,137.168,136.9896,137.0293,7640.0
2025-02-21 11:30:00,138.33,138.37,138.17,138.19,5346.0,137.1185,137.1581,136.9599,136.9797,5346.0
2025-02-21 11:35:00,138.15,138.41,138.14,138.41,3805.0,136.9401,137.1978,136.9301,137.1978,3805.0
2025-02-21 11:40:00,138.36,138.53,138.33,138.52,5398.0,137.1482,137.3167,137.1185,137.3068,5398.0
2025-02-21 11:45:00,138.47,138.47,138.29,138.3,4535.0,137.2573,137.2573,137.0788,137.0887,4535.0
2025-02-21 11:50:00,138.29,138.38,138.29,138.32,3075.0,137.0788,137.168,137.0788,137.1086,3075.0
2025-02-21 11:55:00,138.3,138.32,138.14,138.27,3245.0,137.0887,137.1086,136.9301,137.059,3245.0
2025-02-21 12:00:00,138.22,138.28,138.12,138.17,2824.0,137.0094,137.0689,136.9103,136.9599,2824.0
2025-02-21 12:05:00,138.22,138.33,138.22,138.29,3246.0,137.0094,137.1185,137.0094,137.0788,3246.0
2025-02-21 12:10:00,138.25,138.56,138.24,138.56,10103.0,137.0392,137.3465,137.0293,137.3465,10103.0
2025-02-21 12:15:00,138.5,138.54,138.43,138.49,1161.0,137.287,137.3266,137.2176,137.2771,1161.0
2025-02-21 12:20:00,138.43,138.44,138.28,138.33,4308.0,137.2176,137.2275,137.0689,137.1185,4308.0
2025-02-21 12:25:00,138.4,138.54,138.28,138.28,3224.0,137.1879,137.3266,137.0689,137.0689,3224.0
2025-02-21 12:30:00,138.31,138.31,138.12,138.12,4992.0,137.0987,137.0987,136.9103,136.9103,4992.0
2025-02-21 12:35:00,138.18,138.22,138.0,138.0,11387.0,136.9698,137.0094,136.7914,136.7914,11387.0
2025-02-21 12:40:00,137.96,138.06,137.81,137.98,5672.0,136.7517,136.8508,136.603,136.7715,5672.0
2025-02-21 12:45:00,137.87,138.06,137.87,138.0,5478.0,136.6625,136.8508,136.6625,136.7914,5478.0
2025-02-21 12:50:00,138.0,138.01,137.55,137.55,28592.0,136.7914,136.8013,136.3453,136.3453,28592.0
2025-02-21 12:55:00,137.61,137.96,137.61,137.61,10328.0,136.4048,136.7517,136.4048,136.4048,10328.0
2025-02-21 13:00:00,137.69,137.69,137.18,137.25,10409.0,136.4841,136.4841,135.9786,136.0479,10409.0
2025-02-21 13:05:00,137.31,137.32,136.86,136.99,6904.0,136.1074,136.1173,135.6614,135.7902,6904.0
2025-02-21 13:10:00,136.82,136.89,136.22,136.56,15882.0,135.6217,135.6911,135.027,135.364,15882.0
2025-02-21 13:15:00,136.56,136.8,136.49,136.76,18246.0,135.364,135.6019,135.2946,135.5622,18246.0
2025-02-21 13:20:00,136.78,136.8,136.33,136.49,8813.0,135.5821,135.6019,135.136,135.2946,8813.0
2025-02-21 13:25:00,136.44,136.53,136.26,136.27,4892.0,135.245,135.3342,135.0666,135.0765,4892.0
2025-02-21 13:30:00,136.26,136.26,136.04,136.16,8998.0,135.0666,135.0666,134.8485,134.9675,8998.0
2025-02-21 13:35:00,136.2,136.38,136.06,136.18,15220.0,135.0071,135.1856,134.8684,134.9873,15220.0
2025-02-21 13:40:00,136.18,136.19,135.92,135.95,8234.0,134.9873,134.9972,134.7296,134.7593,8234.0
2025-02-21 13:45:00,135.95,136.14,135.93,136.0,12729.0,134.7593,134.9477,134.7395,134.8089,12729.0
2025-02-21 13:50:00,136.09,136.1,135.72,135.8,9171.0,134.8981,134.908,134.5313,134.6106,9171.0
2025-02-21 13:55:00,135.9,135.91,135.76,135.84,7090.0,134.7098,134.7197,134.571,134.6503,7090.0
2025-02-21 14:00:00,135.78,135.81,135.6,135.6,9626.0,134.5908,134.6205,134.4124,134.4124,9626.0
2025-02-21 14:05:00,135.6,135.73,135.59,135.65,8194.0,134.4124,134.5412,134.4025,134.462,8194.0
2025-02-21 14:10:00,135.72,135.95,135.68,135.94,16471.0,134.5313,134.7593,134.4917,134.7494,16471.0
2025-02-21 14:15:00,135.94,135.95,135.62,135.77,23855.0,134.7494,134.7593,134.4322,134.5809,23855.0
2025-02-21 14:20:00,135.73,135.77,135.12,135.22,18770.0,134.5412,134.5809,133.9366,134.0357,18770.0
2025-02-21 14:25:00,135.19,135.26,135.0,135.11,24400.0,134.006,134.0754,133.8176,133.9267,24400.0
2025-02-21 14:30:00,135.11,135.55,135.1,135.37,13637.0,133.9267,134.3628,133.9168,134.1844,13637.0
2025-02-21 14:35:00,135.36,135.37,135.04,135.08,12701.0,134.1745,134.1844,133.8573,133.8969,12701.0
2025-02-21 14:40:00,135.08,135.19,134.93,135.09,27857.0,133.8969,134.006,133.7483,133.9069,27857.0
2025-02-21 14:45:00,135.09,135.23,134.92,134.92,10236.0,133.9069,134.0456,133.7383,133.7383,10236.0
2025-02-21 14:50:00,134.95,135.28,134.95,135.1,7517.0,133.7681,134.0952,133.7681,133.9168,7517.0
2025-02-21 14:55:00,135.07,135.33,135.07,135.14,4709.0,133.887,134.1448,133.887,133.9564,4709.0
2025-02-21 15:00:00,135.13,135.23,135.08,135.23,4977.0,133.9465,134.0456,133.8969,134.0456,4977.0
2025-02-21 15:05:00,135.24,135.35,135.11,135.11,5176.0,134.0555,134.1646,133.9267,133.9267,5176.0
2025-02-21 15:10:00,135.05,135.28,134.94,135.21,7215.0,133.8672,134.0952,133.7582,134.0258,7215.0
2025-02-21 15:15:00,135.22,135.29,135.03,135.15,10489.0,134.0357,134.1051,133.8474,133.9663,10489.0
2025-02-21 15:20:00,135.15,135.35,135.03,135.34,13537.0,133.9663,134.1646,133.8474,134.1547,13537.0
2025-02-21 15:25:00,135.34,135.49,135.28,135.37,30700.0,134.1547,134.3034,134.0952,134.1844,30700.0
2025-02-21 15:30:00,135.37,135.61,135.33,135.34,19607.0,134.1844,134.4223,134.1448,134.1547,19607.0
2025-02-21 15:35:00,135.34,135.5,135.19,135.2,14254.0,134.1547,134.3133,134.006,134.0159,14254.0
2025-02-21 15:40:00,135.31,135.34,135.14,135.21,8944.0,134.1249,134.1547,133.9564,134.0258,8944.0
2025-02-21 15:45:00,135.19,135.2,134.95,135.03,20583.0,134.006,134.0159,133.7681,133.8474,20583.0
2025-02-21 15:50:00,135.04,135.23,134.94,135.09,28113.0,133.8573,134.0456,133.7582,133.9069,28113.0
2025-02-21 15:55:00,135.15,135.3,135.06,135.26,153563.0,133.9663,134.115,133.8771,134.0754,153563.0
2025-02-24 09:30:00,135.31,136.49,135.28,135.36,30748.0,134.1249,135.2946,134.0952,134.1745,30748.0
2025-02-24 09:35:00,135.36,135.36,133.81,134.03,13517.0,134.1745,134.1745,132.6381,132.8561,13517.0
2025-02-24 09:40:00,134.15,134.72,134.12,134.55,9504.0,132.9751,133.5401,132.9454,133.3716,9504.0
2025-02-24 09:45:00,134.54,134.77,134.07,134.33,22785.0,133.3617,133.5897,132.8958,133.1535,22785.0
2025-02-24 09:50:00,134.35,135.27,134.23,135.27,15372.0,133.1733,134.0853,133.0544,134.0853,15372.0
2025-02-24 09:55:00,135.27,135.28,134.9,135.14,6403.0,134.0853,134.0952,133.7185,133.9564,6403.0
2025-02-24 10:00:00,135.03,135.49,134.84,135.02,7758.0,133.8474,134.3034,133.659,133.8375,7758.0
2025-02-24 10:05:00,135.0,135.53,134.92,135.39,11841.0,133.8176,134.343,133.7383,134.2042,11841.0
2025-02-24 10:10:00,135.56,136.23,135.53,136.18,9188.0,134.3727,135.0369,134.343,134.9873,9188.0
2025-02-24 10:15:00,136.23,136.39,135.98,136.06,8599.0,135.0369,135.1955,134.7891,134.8684,8599.0
2025-02-24 10:20:00,136.16,136.35,136.01,136.21,15734.0,134.9675,135.1558,134.8188,135.017,15734.0
2025-02-24 10:25:00,136.13,136.13,135.59,135.68,6958.0,134.9377,134.9377,134.4025,134.4917,6958.0
2025-02-24 10:30:00,135.65,136.06,135.5,135.87,6719.0,134.462,134.8684,134.3133,134.68,6719.0
2025-02-24 10:35:00,135.87,136.17,135.64,136.04,7127.0,134.68,134.9774,134.452,134.8485,7127.0
2025-02-24 10:40:00,136.03,136.24,135.87,135.98,10698.0,134.8386,135.0468,134.68,134.7891,10698.0
2025-02-24 10:45:00,136.08,136.33,135.94,136.31,6365.0,134.8882,135.136,134.7494,135.1162,6365.0
2025-02-24 10:50:00,136.39,136.57,136.16,136.31,7206.0,135.1955,135.3739,134.9675,135.1162,7206.0
2025-02-24 10:55:00,136.31,136.31,135.78,135.78,7592.0,135.1162,135.1162,134.5908,134.5908,7592.0
2025-02-24 11:00:00,135.78,136.13,135.78,135.94,4546.0,134.5908,134.9377,134.5908,134.7494,4546.0
2025-02-24 11:05:00,135.99,136.28,135.93,136.28,9971.0,134.799,135.0864,134.7395,135.0864,9971.0
2025-02-24 11:10:00,136.23,136.39,136.02,136.2,9646.0,135.0369,135.1955,134.8287,135.0071,9646.0
2025-02-24 11:15:00,136.14,136.38,136.14,136.26,6606.0,134.9477,135.1856,134.9477,135.0666,6606.0
2025-02-24 11:20:00,136.35,136.39,136.18,136.37,8108.0,135.1558,135.1955,134.9873,135.1756,8108.0
2025-02-24 11:25:00,136.28,137.14,136.28,137.05,10018.0,135.0864,135.9389,135.0864,135.8497,10018.0
2025-02-24 11:30:00,137.12,137.16,136.87,136.89,13177.0,135.9191,135.9587,135.6713,135.6911,13177.0
2025-02-24 11:35:00,136.88,137.16,136.81,137.05,7475.0,135.6812,135.9587,135.6118,135.8497,7475.0
2025-02-24 11:40:00,137.02,137.13,136.66,136.75,9019.0,135.82,135.929,135.4631,135.5523,9019.0
2025-02-24 11:45:00,136.68,137.01,136.68,136.75,4406.0,135.4829,135.81,135.4829,135.5523,4406.0
2025-02-24 11:50:00,136.65,136.74,136.48,136.63,2209.0,135.4532,135.5424,135.2847,135.4334,2209.0
2025-02-24 11:55:00,136.48,136.49,136.18,136.35,4800.0,135.2847,135.2946,134.9873,135.1558,4800.0
2025-02-24 12:00:00,136.36,136.5,136.33,136.44,3237.0,135.1657,135.3045,135.136,135.245,3237.0
2025-02-24 12:05:00,136.44,136.45,136.23,136.23,3010.0,135.245,135.2549,135.0369,135.0369,3010.0
2025-02-24 12:10:00,136.25,136.47,136.25,136.47,3651.0,135.0567,135.2748,135.0567,135.2748,3651.0
2025-02-24 12:15:00,136.53,136.7,136.52,136.59,3507.0,135.3342,135.5028,135.3243,135.3937,3507.0
2025-02-24 12:20:00,136.59,136.61,136.52,136.6,3332.0,135.3937,135.4135,135.3243,135.4036,3332.0
2025-02-24 12:25:00,136.63,136.63,136.42,136.42,3506.0,135.4334,135.4334,135.2252,135.2252,3506.0
2025-02-24 12:30:00,136.42,136.7,136.39,136.64,6013.0,135.2252,135.5028,135.1955,135.4433,6013.0
2025-02-24 12:35:00,136.57,136.81,136.57,136.75,4834.0,135.3739,135.6118,135.3739,135.5523,4834.0
2025-02-24 12:40:00,136.75,136.86,136.7,136.82,3908.0,135.5523,135.6614,135.5028,135.6217,3908.0
2025-02-24 12:45:00,136.85,136.91,136.67,136.67,3769.0,135.6514,135.7109,135.473,135.473,3769.0
2025-02-24 12:50:00,136.63,136.66,136.45,136.62,10222.0,135.4334,135.4631,135.2549,135.4235,10222.0
2025-02-24 12:55:00,136.69,136.79,136.63,136.68,7212.0,135.4928,135.592,135.4334,135.4829,7212.0
2025-02-24 13:00:00,136.6,136.7,136.6,136.64,1644.0,135.4036,135.5028,135.4036,135.4433,1644.0
2025-02-24 13:05:00,136.64,136.78,136.58,136.78,5481.0,135.4433,135.5821,135.3838,135.5821,5481.0
2025-02-24 13:10:00,136.77,136.79,136.58,136.61,7640.0,135.5721,135.592,135.3838,135.4135,7640.0
2025-02-24 13:15:00,136.61,137.17,136.61,137.09,18470.0,135.4135,135.9686,135.4135,135.8893,18470.0
2025-02-24 13:20:00,137.09,137.17,136.85,136.86,8808.0,135.8893,135.9686,135.6514,135.6614,8808.0
2025-02-24 13:25:00,136.86,136.86,136.63,136.63,4272.0,135.6614,135.6614,135.4334,135.4334,4272.0
2025-02-24 13:30:00,136.63,136.79,136.63,136.78,2783.0,135.4334,135.592,135.4334,135.5821,2783.0
2025-02-24 13:35:00,136.72,136.9,136.68,136.86,3404.0,135.5226,135.701,135.4829,135.6614,3404.0
2025-02-24 13:40:00,136.91,137.13,136.89,136.98,4609.0,135.7109,135.929,135.6911,135.7803,4609.0
2025-02-24 13:45:00,136.98,136.98,136.7,136.76,2207.0,135.7803,135.7803,135.5028,135.5622,2207.0
2025-02-24 13:50:00,136.72,136.82,136.69,136.75,3296.0,135.5226,135.6217,135.4928,135.5523,3296.0
2025-02-24 13:55:00,136.81,136.81,136.56,136.69,2024.0,135.6118,135.6118,135.364,135.4928,2024.0
2025-02-24 14:00:00,136.58,136.91,136.58,136.9,6262.0,135.3838,135.7109,135.3838,135.701,6262.0
2025-02-24 14:05:00,136.82,136.88,136.73,136.81,1094.0,135.6217,135.6812,135.5325,135.6118,1094.0
2025-02-24 14:10:00,136.8,136.91,136.8,136.86,3229.0,135.6019,135.7109,135.6019,135.6614,3229.0
2025-02-24 14:15:00,136.77,136.8,136.64,136.71,4550.0,135.5721,135.6019,135.4433,135.5127,4550.0
2025-02-24 14:20:00,136.71,136.81,136.57,136.67,13932.0,135.5127,135.6118,135.3739,135.473,13932.0
2025-02-24 14:25:00,136.79,136.81,136.49,136.5,3508.0,135.592,135.6118,135.2946,135.3045,3508.0
2025-02-24 14:30:00,136.5,136.97,136.47,136.82,5391.0,135.3045,135.7704,135.2748,135.6217,5391.0
2025-02-24 14:35:00,136.88,136.88,136.68,136.81,7063.0,135.6812,135.6812,135.4829,135.6118,7063.0
2025-02-24 14:40:00,136.75,136.92,136.73,136.79,5248.0,135.5523,135.7208,135.5325,135.592,5248.0
2025-02-24 14:45:00,136.75,136.78,136.7,136.71,7176.0,135.5523,135.5821,135.5028,135.5127,7176.0
2025-02-24 14:50:00,136.75,136.78,136.63,136.63,4822.0,135.5523,135.5821,135.4334,135.4334,4822.0
2025-02-24 14:55:00,136.66,136.75,136.5,136.72,5788.0,135.4631,135.5523,135.3045,135.5226,5788.0
2025-02-24 15:00:00,136.75,136.89,136.67,136.89,12411.0,135.5523,135.6911,135.473,135.6911,12411.0
2025-02-24 15:05:00,136.94,137.01,136.78,136.89,4370.0,135.7407,135.81,135.5821,135.6911,4370.0
2025-02-24 15:10:00,136.87,136.95,136.86,136.92,7731.0,135.6713,135.7506,135.6614,135.7208,7731.0
2025-02-24 15:15:00,136.95,136.98,136.82,136.9,8074.0,135.7506,135.7803,135.6217,135.701,8074.0
2025-02-24 15:20:00,136.88,136.88,136.5,136.5,9212.0,135.6812,135.6812,135.3045,135.3045,9212.0
2025-02-24 15:25:00,136.52,136.59,136.34,136.44,10294.0,135.3243,135.3937,135.1459,135.245,10294.0
2025-02-24 15:30:00,136.5,136.75,136.45,136.67,21991.0,135.3045,135.5523,135.2549,135.473,21991.0
2025-02-24 15:35:00,136.68,136.76,136.53,136.53,8066.0,135.4829,135.5622,135.3342,135.3342,8066.0
2025-02-24 15:40:00,136.53,136.6,136.27,136.3,12042.0,135.3342,135.4036,135.0765,135.1063,12042.0
2025-02-24 15:45:00,136.31,136.56,136.25,136.53,15701.0,135.1162,135.364,135.0567,135.3342,15701.0
2025-02-24 15:50:00,136.61,136.81,136.13,136.15,32070.0,135.4135,135.6118,134.9377,134.9576,32070.0
2025-02-24 15:55:00,136.21,136.32,136.13,136.21,104100.0,135.017,135.1261,134.9377,135.017,104100.0
2025-02-25 09:30:00,136.18,136.42,135.29,136.42,42107.0,134.9873,135.2252,134.1051,135.2252,42107.0
2025-02-25 09:35:00,136.35,136.6,135.93,136.06,16217.0,135.1558,135.4036,134.7395,134.8684,16217.0
2025-02-25 09:40:00,136.06,136.23,135.69,135.72,25929.0,134.8684,135.0369,134.5016,134.5313,25929.0
2025-02-25 09:45:00,135.61,136.29,135.61,136.25,7176.0,134.4223,135.0963,134.4223,135.0567,7176.0
2025-02-25 09:50:00,136.35,136.38,135.41,135.45,11501.0,135.1558,135.1856,134.2241,134.2637,11501.0
2025-02-25 09:55:00,135.45,135.7,135.25,135.54,11638.0,134.2637,134.5115,134.0655,134.3529,11638.0
2025-02-25 10:00:00,135.5,135.5,134.7,135.21,19597.0,134.3133,134.3133,133.5203,134.0258,19597.0
2025-02-25 10:05:00,135.3,135.46,134.86,134.98,10503.0,134.115,134.2736,133.6789,133.7978,10503.0
2025-02-25 10:10:00,135.08,135.42,134.88,134.95,25704.0,133.8969,134.234,133.6987,133.7681,25704.0
2025-02-25 10:15:00,135.09,135.23,134.65,134.65,13954.0,133.9069,134.0456,133.4707,133.4707,13954.0
2025-02-25 10:20:00,134.65,134.65,134.11,134.17,16442.0,133.4707,133.4707,132.9354,132.9949,16442.0
2025-02-25 10:25:00,134.17,134.25,134.0,134.11,10570.0,132.9949,133.0742,132.8264,132.9354,10570.0
2025-02-25 10:30:00,134.12,134.45,134.02,134.27,12314.0,132.9454,133.2725,132.8462,133.094,12314.0
2025-02-25 10:35:00,134.18,134.68,134.18,134.65,31616.0,133.0048,133.5004,133.0048,133.4707,31616.0
2025-02-25 10:40:00,134.76,135.18,134.73,135.09,12055.0,133.5797,133.9961,133.55,133.9069,12055.0
2025-02-25 10:45:00,135.16,135.16,134.91,135.13,10496.0,133.9762,133.9762,133.7284,133.9465,10496.0
2025-02-25 10:50:00,135.06,135.2,134.99,135.14,7297.0,133.8771,134.0159,133.8077,133.9564,7297.0
2025-02-25 10:55:00,135.07,135.07,134.7,134.81,15586.0,133.887,133.887,133.5203,133.6293,15586.0
2025-02-25 11:00:00,134.81,134.82,134.58,134.78,8268.0,133.6293,133.6392,133.4013,133.5996,8268.0
2025-02-25 11:05:00,134.86,135.14,134.85,135.14,15920.0,133.6789,133.9564,133.669,133.9564,15920.0
2025-02-25 11:10:00,135.02,135.18,134.92,134.93,3833.0,133.8375,133.9961,133.7383,133.7483,3833.0
2025-02-25 11:15:00,134.97,135.19,134.93,135.06,11090.0,133.7879,134.006,133.7483,133.8771,11090.0
2025-02-25 11:20:00,135.0,135.05,134.7,134.91,9894.0,133.8176,133.8672,133.5203,133.7284,9894.0
2025-02-25 11:25:00,134.87,134.96,134.53,134.64,9705.0,133.6888,133.778,133.3518,133.4608,9705.0
2025-02-25 11:30:00,134.64,134.73,134.42,134.58,9813.0,133.4608,133.55,133.2427,133.4013,9813.0
2025-02-25 11:35:00,134.58,134.76,134.52,134.7,2932.0,133.4013,133.5797,133.3418,133.5203,2932.0
2025-02-25 11:40:00,134.67,134.67,134.47,134.57,5555.0,133.4905,133.4905,133.2923,133.3914,5555.0
2025-02-25 11:45:00,134.48,134.77,134.48,134.75,4549.0,133.3022,133.5897,133.3022,133.5698,4549.0
2025-02-25 11:50:00,134.75,134.91,134.55,134.91,7334.0,133.5698,133.7284,133.3716,133.7284,7334.0
2025-02-25 11:55:00,134.82,134.96,134.67,134.89,5066.0,133.6392,133.778,133.4905,133.7086,5066.0
2025-02-25 12:00:00,134.9,134.93,134.15,134.21,10306.0,133.7185,133.7483,132.9751,133.0346,10306.0
2025-02-25 12:05:00,134.21,134.24,133.98,134.24,10031.0,133.0346,133.0643,132.8066,133.0643,10031.0
2025-02-25 12:10:00,134.22,134.41,134.04,134.04,8045.0,133.0445,133.2328,132.8661,132.8661,8045.0
2025-02-25 12:15:00,134.12,134.12,133.81,133.9,17997.0,132.9454,132.9454,132.6381,132.7273,17997.0
2025-02-25 12:20:00,133.83,133.85,133.57,133.57,8924.0,132.6579,132.6777,132.4002,132.4002,8924.0
2025-02-25 12:25:00,133.55,133.96,133.42,133.91,17845.0,132.3803,132.7868,132.2515,132.7372,17845.0
2025-02-25 12:30:00,133.87,134.1,133.8,134.06,20274.0,132.6975,132.9255,132.6282,132.8859,20274.0
2025-02-25 12:35:00,134.06,134.53,133.95,134.5,16762.0,132.8859,133.3518,132.7768,133.322,16762.0
2025-02-25 12:40:00,134.57,134.68,134.52,134.52,8390.0,133.3914,133.5004,133.3418,133.3418,8390.0
2025-02-25 12:45:00,134.53,134.56,134.34,134.37,2739.0,133.3518,133.3815,133.1634,133.1932,2739.0
2025-02-25 12:50:00,134.37,134.49,134.27,134.34,15893.0,133.1932,133.3121,133.094,133.1634,15893.0
2025-02-25 12:55:00,134.35,134.62,134.21,134.62,18345.0,133.1733,133.441,133.0346,133.441,18345.0
2025-02-25 13:00:00,134.62,135.08,134.61,135.08,7821.0,133.441,133.8969,133.4311,133.8969,7821.0
2025-02-25 13:05:00,135.07,135.55,135.05,135.33,15143.0,133.887,134.3628,133.8672,134.1448,15143.0
2025-02-25 13:10:00,135.3,135.4,135.04,135.1,5275.0,134.115,134.2141,133.8573,133.9168,5275.0
2025-02-25 13:15:00,135.17,135.34,135.09,135.17,4237.0,133.9862,134.1547,133.9069,133.9862,4237.0
2025-02-25 13:20:00,135.16,135.24,134.99,134.99,5608.0,133.9762,134.0555,133.8077,133.8077,5608.0
2025-02-25 13:25:00,135.09,135.09,134.5,134.53,7082.0,133.9069,133.9069,133.322,133.3518,7082.0
2025-02-25 13:30:00,134.53,134.86,134.47,134.81,7575.0,133.3518,133.6789,133.2923,133.6293,7575.0
2025-02-25 13:35:00,134.87,135.15,134.73,135.15,3982.0,133.6888,133.9663,133.55,133.9663,3982.0
2025-02-25 13:40:00,135.17,135.45,135.1,135.41,3121.0,133.9862,134.2637,133.9168,134.2241,3121.0
2025-02-25 13:45:00,135.36,135.36,135.15,135.16,1682.0,134.1745,134.1745,133.9663,133.9762,1682.0
2025-02-25 13:50:00,135.24,135.25,135.11,135.14,3508.0,134.0555,134.0655,133.9267,133.9564,3508.0
2025-02-25 13:55:00,135.05,135.2,134.93,134.94,5622.0,133.8672,134.0159,133.7483,133.7582,5622.0
2025-02-25 14:00:00,134.94,135.09,134.92,135.03,3459.0,133.7582,133.9069,133.7383,133.8474,3459.0
2025-02-25 14:05:00,135.02,135.06,134.73,134.74,4163.0,133.8375,133.8771,133.55,133.5599,4163.0
2025-02-25 14:10:00,134.69,134.75,134.54,134.64,3703.0,133.5104,133.5698,133.3617,133.4608,3703.0
2025-02-25 14:15:00,134.53,134.61,134.38,134.59,11582.0,133.3518,133.4311,133.2031,133.4112,11582.0
2025-02-25 14:20:00,134.59,134.59,134.44,134.44,1975.0,133.4112,133.4112,133.2625,133.2625,1975.0
2025-02-25 14:25:00,134.41,134.55,134.4,134.47,10178.0,133.2328,133.3716,133.2229,133.2923,10178.0
2025-02-25 14:30:00,134.49,135.07,134.49,134.87,15495.0,133.3121,133.887,133.3121,133.6888,15495.0
2025-02-25 14:35:00,134.86,135.35,134.85,135.35,7781.0,133.6789,134.1646,133.669,134.1646,7781.0
2025-02-25 14:40:00,135.34,135.85,135.34,135.67,30976.0,134.1547,134.6602,134.1547,134.4818,30976.0
2025-02-25 14:45:00,135.69,135.69,135.38,135.67,17426.0,134.5016,134.5016,134.1943,134.4818,17426.0
2025-02-25 14:50:00,135.67,135.7,135.54,135.54,5504.0,134.4818,134.5115,134.3529,134.3529,5504.0
2025-02-25 14:55:00,135.64,135.7,135.58,135.58,6487.0,134.452,134.5115,134.3926,134.3926,6487.0
2025-02-25 15:00:00,135.59,135.97,135.56,135.95,8180.0,134.4025,134.7791,134.3727,134.7593,8180.0
2025-02-25 15:05:00,135.96,136.09,135.9,135.97,10097.0,134.7692,134.8981,134.7098,134.7791,10097.0
2025-02-25 15:10:00,135.95,136.17,135.94,136.17,12165.0,134.7593,134.9774,134.7494,134.9774,12165.0
2025-02-25 15:15:00,136.07,136.34,136.07,136.3,8491.0,134.8783,135.1459,134.8783,135.1063,8491.0
2025-02-25 15:20:00,136.33,136.78,136.33,136.73,14995.0,135.136,135.5821,135.136,135.5325,14995.0
2025-02-25 15:25:00,136.68,136.79,136.43,136.46,16105.0,135.4829,135.592,135.2351,135.2649,16105.0
2025-02-25 15:30:00,136.41,136.58,136.35,136.48,11651.0,135.2153,135.3838,135.1558,135.2847,11651.0
2025-02-25 15:35:00,136.49,136.61,136.05,136.1,14402.0,135.2946,135.4135,134.8584,134.908,14402.0
2025-02-25 15:40:00,136.06,136.15,135.87,135.87,16084.0,134.8684,134.9576,134.68,134.68,16084.0
2025-02-25 15:45:00,135.91,136.2,135.91,136.02,26616.0,134.7197,135.0071,134.7197,134.8287,26616.0
2025-02-25 15:50:00,136.08,136.19,135.9,135.97,37529.0,134.8882,134.9972,134.7098,134.7791,37529.0
2025-02-25 15:55:00,135.96,136.11,135.81,136.09,116266.0,134.7692,134.9179,134.6205,134.8981,116266.0
2025-02-26 09:30:00,137.56,137.9,136.47,137.09,25962.0,136.3552,136.6922,135.2748,135.8893,25962.0
2025-02-26 09:35:00,136.74,136.82,136.15,136.62,12162.0,135.5424,135.6217,134.9576,135.4235,12162.0
2025-02-26 09:40:00,136.75,137.33,136.54,137.14,10380.0,135.5523,136.1272,135.3442,135.9389,10380.0
2025-02-26 09:45:00,137.14,138.0,137.09,137.96,11809.0,135.9389,136.7914,135.8893,136.7517,11809.0
2025-02-26 09:50:00,137.92,139.41,137.91,139.23,28777.0,136.7121,138.189,136.7022,138.0106,28777.0
2025-02-26 09:55:00,139.25,139.28,138.59,138.65,16678.0,138.0304,138.0602,137.3762,137.4357,16678.0
2025-02-26 10:00:00,138.68,138.75,137.6,137.88,47240.0,137.4654,137.5348,136.3949,136.6724,47240.0
2025-02-26 10:05:00,137.88,139.0,137.85,139.0,34048.0,136.6724,137.7826,136.6427,137.7826,34048.0
2025-02-26 10:10:00,139.01,139.16,138.77,138.99,20028.0,137.7925,137.9412,137.5546,137.7727,20028.0
2025-02-26 10:15:00,138.82,138.87,138.01,138.04,7529.0,137.6042,137.6537,136.8013,136.831,7529.0
2025-02-26 10:20:00,138.04,138.05,137.36,137.52,6936.0,136.831,136.8409,136.157,136.3156,6936.0
2025-02-26 10:25:00,137.45,137.78,137.19,137.42,16417.0,136.2462,136.5733,135.9885,136.2164,16417.0
2025-02-26 10:30:00,137.42,137.57,137.01,137.02,17399.0,136.2164,136.3651,135.81,135.82,17399.0
2025-02-26 10:35:00,137.01,137.09,136.49,136.61,4525.0,135.81,135.8893,135.2946,135.4135,4525.0
2025-02-26 10:40:00,136.61,136.72,136.44,136.44,5783.0,135.4135,135.5226,135.245,135.245,5783.0
2025-02-26 10:45:00,136.52,136.53,136.08,136.19,9611.0,135.3243,135.3342,134.8882,134.9972,9611.0
2025-02-26 10:50:00,136.22,136.71,136.16,136.18,22318.0,135.027,135.5127,134.9675,134.9873,22318.0
2025-02-26 10:55:00,136.16,136.55,135.99,136.42,22596.0,134.9675,135.3541,134.799,135.2252,22596.0
2025-02-26 11:00:00,136.56,137.02,136.56,137.02,6965.0,135.364,135.82,135.364,135.82,6965.0
2025-02-26 11:05:00,136.92,136.92,136.43,136.53,4000.0,135.7208,135.7208,135.2351,135.3342,4000.0
2025-02-26 11:10:00,136.44,136.55,136.11,136.44,14806.0,135.245,135.3541,134.9179,135.245,14806.0
2025-02-26 11:15:00,136.29,136.6,136.29,136.39,12424.0,135.0963,135.4036,135.0963,135.1955,12424.0
2025-02-26 11:20:00,136.45,136.53,136.32,136.51,4806.0,135.2549,135.3342,135.1261,135.3144,4806.0
2025-02-26 11:25:00,136.5,136.5,135.93,135.93,9162.0,135.3045,135.3045,134.7395,134.7395,9162.0
2025-02-26 11:30:00,135.96,136.31,135.88,135.93,30054.0,134.7692,135.1162,134.6899,134.7395,30054.0
2025-02-26 11:35:00,136.04,136.39,135.98,136.25,9163.0,134.8485,135.1955,134.7891,135.0567,9163.0
2025-02-26 11:40:00,136.17,136.3,135.93,136.09,14276.0,134.9774,135.1063,134.7395,134.8981,14276.0
2025-02-26 11:45:00,136.14,136.21,135.95,136.0,11566.0,134.9477,135.017,134.7593,134.8089,11566.0
2025-02-26 11:50:00,136.0,136.29,135.78,135.78,12058.0,134.8089,135.0963,134.5908,134.5908,12058.0
2025-02-26 11:55:00,135.78,135.79,135.34,135.34,4474.0,134.5908,134.6007,134.1547,134.1547,4474.0
2025-02-26 12:00:00,135.4,135.46,135.12,135.34,11208.0,134.2141,134.2736,133.9366,134.1547,11208.0
2025-02-26 12:05:00,135.32,135.44,135.1,135.22,6799.0,134.1348,134.2538,133.9168,134.0357,6799.0
2025-02-26 12:10:00,135.25,135.32,135.07,135.07,6858.0,134.0655,134.1348,133.887,133.887,6858.0
2025-02-26 12:15:00,135.14,135.26,134.85,134.89,5813.0,133.9564,134.0754,133.669,133.7086,5813.0
2025-02-26 12:20:00,134.93,135.04,134.72,134.87,8333.0,133.7483,133.8573,133.5401,133.6888,8333.0
2025-02-26 12:25:00,134.89,135.27,134.89,135.25,12407.0,133.7086,134.0853,133.7086,134.0655,12407.0
2025-02-26 12:30:00,135.24,135.25,134.96,134.97,5202.0,134.0555,134.0655,133.778,133.7879,5202.0
2025-02-26 12:35:00,134.94,135.07,134.87,134.97,7650.0,133.7582,133.887,133.6888,133.7879,7650.0
2025-02-26 12:40:00,134.89,135.17,134.89,135.11,6150.0,133.7086,133.9862,133.7086,133.9267,6150.0
2025-02-26 12:45:00,135.2,135.21,134.96,135.01,5618.0,134.0159,134.0258,133.778,133.8276,5618.0
2025-02-26 12:50:00,135.01,135.02,134.75,134.75,10600.0,133.8276,133.8375,133.5698,133.5698,10600.0
2025-02-26 12:55:00,134.81,134.81,134.46,134.53,7007.0,133.6293,133.6293,133.2824,133.3518,7007.0
2025-02-26 13:00:00,134.57,134.7,134.53,134.62,5607.0,133.3914,133.5203,133.3518,133.441,5607.0
2025-02-26 13:05:00,134.59,134.73,134.52,134.68,7219.0,133.4112,133.55,133.3418,133.5004,7219.0
2025-02-26 13:10:00,134.69,134.8,134.41,134.41,9738.0,133.5104,133.6194,133.2328,133.2328,9738.0
2025-02-26 13:15:00,134.39,134.45,134.28,134.28,4576.0,133.213,133.2725,133.1039,133.1039,4576.0
2025-02-26 13:20:00,134.34,134.42,134.12,134.32,7884.0,133.1634,133.2427,132.9454,133.1436,7884.0
2025-02-26 13:25:00,134.31,134.34,133.94,133.97,8157.0,133.1337,133.1634,132.7669,132.7967,8157.0
2025-02-26 13:30:00,134.0,134.18,134.0,134.12,14949.0,132.8264,133.0048,132.8264,132.9454,14949.0
2025-02-26 13:35:00,134.17,134.35,134.12,134.19,5458.0,132.9949,133.1733,132.9454,133.0147,5458.0
2025-02-26 13:40:00,134.25,134.44,134.25,134.37,3976.0,133.0742,133.2625,133.0742,133.1932,3976.0
2025-02-26 13:45:00,134.32,134.4,134.12,134.23,12973.0,133.1436,133.2229,132.9454,133.0544,12973.0
2025-02-26 13:50:00,134.29,134.29,133.99,134.0,13043.0,133.1139,133.1139,132.8165,132.8264,13043.0
2025-02-26 13:55:00,134.02,134.18,133.89,133.98,9674.0,132.8462,133.0048,132.7174,132.8066,9674.0
2025-02-26 14:00:00,134.04,134.16,133.89,133.92,5888.0,132.8661,132.985,132.7174,132.7471,5888.0
2025-02-26 14:05:00,133.91,133.92,133.76,133.81,4923.0,132.7372,132.7471,132.5885,132.6381,4923.0
2025-02-26 14:10:00,133.81,133.96,133.7,133.87,13731.0,132.6381,132.7868,132.529,132.6975,13731.0
2025-02-26 14:15:00,133.84,134.29,133.75,134.22,10745.0,132.6678,133.1139,132.5786,133.0445,10745.0
2025-02-26 14:20:00,134.28,134.33,134.16,134.17,7896.0,133.1039,133.1535,132.985,132.9949,7896.0
2025-02-26 14:25:00,134.21,134.21,134.09,134.11,4939.0,133.0346,133.0346,132.9156,132.9354,4939.0
2025-02-26 14:30:00,134.03,134.23,133.99,134.21,15118.0,132.8561,133.0544,132.8165,133.0346,15118.0
2025-02-26 14:35:00,134.23,134.29,134.07,134.1,8037.0,133.0544,133.1139,132.8958,132.9255,8037.0
2025-02-26 14:40:00,134.05,134.36,134.05,134.27,9945.0,132.876,133.1832,132.876,133.094,9945.0
2025-02-26 14:45:00,134.19,134.24,134.1,134.12,17157.0,133.0147,133.0643,132.9255,132.9454,17157.0
2025-02-26 14:50:00,134.1,134.18,133.98,134.01,6379.0,132.9255,133.0048,132.8066,132.8363,6379.0
2025-02-26 14:55:00,133.96,133.98,133.6,133.6,8883.0,132.7868,132.8066,132.4299,132.4299,8883.0
2025-02-26 15:00:00,133.6,134.2,133.6,134.11,20601.0,132.4299,133.0246,132.4299,132.9354,20601.0
2025-02-26 15:05:00,134.13,134.46,134.12,134.41,4093.0,132.9553,133.2824,132.9454,133.2328,4093.0
2025-02-26 15:10:00,134.42,134.58,134.4,134.53,5684.0,133.2427,133.4013,133.2229,133.3518,5684.0
2025-02-26 15:15:00,134.49,134.53,134.35,134.5,8514.0,133.3121,133.3518,133.1733,133.322,8514.0
2025-02-26 15:20:00,134.49,134.51,134.22,134.22,4393.0,133.3121,133.3319,133.0445,133.0445,4393.0
2025-02-26 15:25:00,134.26,134.43,134.17,134.17,12336.0,133.0841,133.2526,132.9949,132.9949,12336.0
2025-02-26 15:30:00,134.24,134.39,134.11,134.3,12336.0,133.0643,133.213,132.9354,133.1238,12336.0
2025-02-26 15:35:00,134.29,134.75,134.29,134.71,10727.0,133.1139,133.5698,133.1139,133.5302,10727.0
2025-02-26 15:40:00,134.71,134.88,134.57,134.88,12746.0,133.5302,133.6987,133.3914,133.6987,12746.0
2025-02-26 15:45:00,134.81,134.84,134.38,134.46,14497.0,133.6293,133.659,133.2031,133.2824,14497.0
2025-02-26 15:50:00,134.49,134.57,134.07,134.2,41057.0,133.3121,133.3914,132.8958,133.0246,41057.0
2025-02-26 15:55:00,134.26,134.69,134.22,134.59,125363.0,133.0841,133.5104,133.0445,133.4112,125363.0
2025-02-27 09:30:00,135.04,135.07,134.24,134.38,33803.0,133.8573,133.887,133.0643,133.2031,33803.0
2025-02-27 09:35:00,134.38,135.6,134.33,135.38,14634.0,133.2031,134.4124,133.1535,134.1943,14634.0
2025-02-27 09:40:00,135.38,135.6,134.97,135.25,5677.0,134.1943,134.4124,133.7879,134.0655,5677.0
2025-02-27 09:45:00,135.44,135.97,135.21,135.84,5088.0,134.2538,134.7791,134.0258,134.6503,5088.0
2025-02-27 09:50:00,135.9,136.25,135.71,136.16,5705.0,134.7098,135.0567,134.5214,134.9675,5705.0
2025-02-27 09:55:00,136.26,136.38,135.92,136.05,17026.0,135.0666,135.1856,134.7296,134.8584,17026.0
2025-02-27 10:00:00,135.89,136.36,135.45,136.35,21728.0,134.6998,135.1657,134.2637,135.1558,21728.0
2025-02-27 10:05:00,136.24,136.45,135.42,135.42,14809.0,135.0468,135.2549,134.234,134.234,14809.0
2025-02-27 10:10:00,135.5,136.37,135.39,136.37,8163.0,134.3133,135.1756,134.2042,135.1756,8163.0
2025-02-27 10:15:00,136.41,136.72,136.29,136.71,11940.0,135.2153,135.5226,135.0963,135.5127,11940.0
2025-02-27 10:20:00,136.65,137.09,136.4,136.97,10916.0,135.4532,135.8893,135.2054,135.7704,10916.0
2025-02-27 10:25:00,136.84,136.89,136.22,136.3,4440.0,135.6415,135.6911,135.027,135.1063,4440.0
2025-02-27 10:30:00,136.31,136.5,136.08,136.3,12008.0,135.1162,135.3045,134.8882,135.1063,12008.0
2025-02-27 10:35:00,136.31,136.62,136.22,136.44,4900.0,135.1162,135.4235,135.027,135.245,4900.0
2025-02-27 10:40:00,136.43,136.5,136.21,136.21,4523.0,135.2351,135.3045,135.017,135.017,4523.0
2025-02-27 10:45:00,136.17,136.45,136.17,136.37,3375.0,134.9774,135.2549,134.9774,135.1756,3375.0
2025-02-27 10:50:00,136.43,136.61,136.25,136.4,4348.0,135.2351,135.4135,135.0567,135.2054,4348.0
2025-02-27 10:55:00,136.31,136.47,136.17,136.25,3331.0,135.1162,135.2748,134.9774,135.0567,3331.0
2025-02-27 11:00:00,136.25,136.51,136.25,136.38,6881.0,135.0567,135.3144,135.0567,135.1856,6881.0
2025-02-27 11:05:00,136.38,136.44,136.2,136.21,7071.0,135.1856,135.245,135.0071,135.017,7071.0
2025-02-27 11:10:00,136.21,136.36,136.16,136.27,8715.0,135.017,135.1657,134.9675,135.0765,8715.0
2025-02-27 11:15:00,136.27,136.53,136.2,136.36,4975.0,135.0765,135.3342,135.0071,135.1657,4975.0
2025-02-27 11:20:00,136.35,136.38,136.13,136.25,16319.0,135.1558,135.1856,134.9377,135.0567,16319.0
2025-02-27 11:25:00,136.16,136.32,135.87,136.13,5422.0,134.9675,135.1261,134.68,134.9377,5422.0
2025-02-27 11:30:00,136.07,136.49,136.06,136.4,4304.0,134.8783,135.2946,134.8684,135.2054,4304.0
2025-02-27 11:35:00,136.4,136.41,136.3,136.39,2800.0,135.2054,135.2153,135.1063,135.1955,2800.0
2025-02-27 11:40:00,136.39,136.39,136.26,136.32,4792.0,135.1955,135.1955,135.0666,135.1261,4792.0
2025-02-27 11:45:00,136.35,136.4,136.23,136.27,8048.0,135.1558,135.2054,135.0369,135.0765,8048.0
2025-02-27 11:50:00,136.33,136.54,136.2,136.31,10164.0,135.136,135.3442,135.0071,135.1162,10164.0
2025-02-27 11:55:00,136.33,136.33,135.92,135.97,6885.0,135.136,135.136,134.7296,134.7791,6885.0
2025-02-27 12:00:00,136.0,136.38,135.98,136.31,5166.0,134.8089,135.1856,134.7891,135.1162,5166.0
2025-02-27 12:05:00,136.33,136.34,136.0,136.0,3061.0,135.136,135.1459,134.8089,134.8089,3061.0
2025-02-27 12:10:00,136.0,136.12,135.91,135.93,9136.0,134.8089,134.9278,134.7197,134.7395,9136.0
2025-02-27 12:15:00,135.95,136.02,135.66,135.69,6635.0,134.7593,134.8287,134.4719,134.5016,6635.0
2025-02-27 12:20:00,135.65,135.79,135.58,135.72,3014.0,134.462,134.6007,134.3926,134.5313,3014.0
2025-02-27 12:25:00,135.73,135.98,135.71,135.93,2881.0,134.5412,134.7891,134.5214,134.7395,2881.0
2025-02-27 12:30:00,136.01,136.06,135.87,136.04,1692.0,134.8188,134.8684,134.68,134.8485,1692.0
2025-02-27 12:35:00,135.93,136.09,135.93,136.05,5398.0,134.7395,134.8981,134.7395,134.8584,5398.0
2025-02-27 12:40:00,136.01,136.01,135.57,135.57,1778.0,134.8188,134.8188,134.3827,134.3827,1778.0
2025-02-27 12:45:00,135.56,135.76,135.56,135.61,2024.0,134.3727,134.571,134.3727,134.4223,2024.0
2025-02-27 12:50:00,135.62,135.77,135.45,135.65,5907.0,134.4322,134.5809,134.2637,134.462,5907.0
2025-02-27 12:55:00,135.68,135.73,135.58,135.65,1431.0,134.4917,134.5412,134.3926,134.462,1431.0
2025-02-27 13:00:00,135.66,136.09,135.65,135.88,6484.0,134.4719,134.8981,134.462,134.6899,6484.0
2025-02-27 13:05:00,135.85,135.97,135.83,135.97,2381.0,134.6602,134.7791,134.6404,134.7791,2381.0
2025-02-27 13:10:00,135.98,136.26,135.98,136.19,1412.0,134.7891,135.0666,134.7891,134.9972,1412.0
2025-02-27 13:15:00,136.22,136.22,135.96,136.05,2515.0,135.027,135.027,134.7692,134.8584,2515.0
2025-02-27 13:20:00,136.05,136.12,135.99,136.05,1558.0,134.8584,134.9278,134.799,134.8584,1558.0
2025-02-27 13:25:00,136.13,136.17,135.95,136.09,8733.0,134.9377,134.9774,134.7593,134.8981,8733.0
2025-02-27 13:30:00,136.05,136.36,136.05,136.25,1500.0,134.8584,135.1657,134.8584,135.0567,1500.0
2025-02-27 13:35:00,136.23,136.33,136.19,136.33,3718.0,135.0369,135.136,134.9972,135.136,3718.0
2025-02-27 13:40:00,136.4,136.45,136.33,136.39,7069.0,135.2054,135.2549,135.136,135.1955,7069.0
2025-02-27 13:45:00,136.34,136.45,136.22,136.43,3279.0,135.1459,135.2549,135.027,135.2351,3279.0
2025-02-27 13:50:00,136.44,136.65,136.41,136.65,5377.0,135.245,135.4532,135.2153,135.4532,5377.0
2025-02-27 13:55:00,136.64,136.69,136.46,136.47,4341.0,135.4433,135.4928,135.2649,135.2748,4341.0
2025-02-27 14:00:00,136.41,136.48,136.25,136.37,3521.0,135.2153,135.2847,135.0567,135.1756,3521.0
2025-02-27 14:05:00,136.37,136.52,136.29,136.52,3370.0,135.1756,135.3243,135.0963,135.3243,3370.0
2025-02-27 14:10:00,136.52,136.52,136.39,136.39,2934.0,135.3243,135.3243,135.1955,135.1955,2934.0
2025-02-27 14:15:00,136.44,136.55,136.35,136.54,3387.0,135.245,135.3541,135.1558,135.3442,3387.0
2025-02-27 14:20:00,136.54,136.55,136.34,136.45,8319.0,135.3442,135.3541,135.1459,135.2549,8319.0
2025-02-27 14:25:00,136.46,136.46,136.09,136.11,15097.0,135.2649,135.2649,134.8981,134.9179,15097.0
2025-02-27 14:30:00,136.11,136.11,135.62,135.71,6769.0,134.9179,134.9179,134.4322,134.5214,6769.0
2025-02-27 14:35:00,135.68,135.74,135.39,135.39,11684.0,134.4917,134.5512,134.2042,134.2042,11684.0
2025-02-27 14:40:00,135.37,135.41,135.1,135.35,10117.0,134.1844,134.2241,133.9168,134.1646,10117.0
2025-02-27 14:45:00,135.43,135.62,135.31,135.37,8132.0,134.2439,134.4322,134.1249,134.1844,8132.0
2025-02-27 14:50:00,135.43,135.63,135.38,135.62,3615.0,134.2439,134.4421,134.1943,134.4322,3615.0
2025-02-27 14:55:00,135.57,135.57,135.35,135.36,5003.0,134.3827,134.3827,134.1646,134.1745,5003.0
2025-02-27 15:00:00,135.36,135.36,135.16,135.16,3596.0,134.1745,134.1745,133.9762,133.9762,3596.0
2025-02-27 15:05:00,135.1,135.22,135.03,135.08,3704.0,133.9168,134.0357,133.8474,133.8969,3704.0
2025-02-27 15:10:00,135.06,135.08,134.85,134.91,6218.0,133.8771,133.8969,133.669,133.7284,6218.0
2025-02-27 15:15:00,134.96,134.99,134.73,134.89,7087.0,133.778,133.8077,133.55,133.7086,7087.0
2025-02-27 15:20:00,134.9,134.98,134.72,134.79,18215.0,133.7185,133.7978,133.5401,133.6095,18215.0
2025-02-27 15:25:00,134.83,134.85,134.68,134.77,5470.0,133.6491,133.669,133.5004,133.5897,5470.0
2025-02-27 15:30:00,134.72,135.12,134.72,135.0,5526.0,133.5401,133.9366,133.5401,133.8176,5526.0
2025-02-27 15:35:00,135.03,135.11,134.89,134.92,5699.0,133.8474,133.9267,133.7086,133.7383,5699.0
2025-02-27 15:40:00,134.91,134.94,134.76,134.78,9561.0,133.7284,133.7582,133.5797,133.5996,9561.0
2025-02-27 15:45:00,134.78,135.07,134.64,134.99,16228.0,133.5996,133.887,133.4608,133.8077,16228.0
2025-02-27 15:50:00,135.06,135.14,134.75,134.75,27219.0,133.8771,133.9564,133.5698,133.5698,27219.0
2025-02-27 15:55:00,134.75,134.86,134.66,134.72,104614.0,133.5698,133.6789,133.4806,133.5401,104614.0
2025-02-28 09:30:00,135.2,135.98,134.05,134.88,81229.0,134.0159,134.7891,132.876,133.6987,81229.0
2025-02-28 09:35:00,134.88,135.04,134.27,134.78,22145.0,133.6987,133.8573,133.094,133.5996,22145.0
2025-02-28 09:40:00,134.78,135.78,134.77,135.65,16958.0,133.5996,134.5908,133.5897,134.462,16958.0
2025-02-28 09:45:00,135.65,135.66,134.84,135.29,15693.0,134.462,134.4719,133.659,134.1051,15693.0
2025-02-28 09:50:00,135.29,135.63,135.25,135.4,12016.0,134.1051,134.4421,134.0655,134.2141,12016.0
2025-02-28 09:55:00,135.38,135.58,135.09,135.5,14773.0,134.1943,134.3926,133.9069,134.3133,14773.0
2025-02-28 10:00:00,135.5,135.52,134.81,135.31,42801.0,134.3133,134.3331,133.6293,134.1249,42801.0
2025-02-28 10:05:00,135.3,135.39,135.0,135.08,14694.0,134.115,134.2042,133.8176,133.8969,14694.0
2025-02-28 10:10:00,135.21,135.4,135.08,135.39,6239.0,134.0258,134.2141,133.8969,134.2042,6239.0
2025-02-28 10:15:00,135.3,135.54,134.83,134.84,21920.0,134.115,134.3529,133.6491,133.659,21920.0
2025-02-28 10:20:00,134.83,135.66,134.83,135.33,5892.0,133.6491,134.4719,133.6491,134.1448,5892.0
2025-02-28 10:25:00,135.29,135.48,135.2,135.43,6570.0,134.1051,134.2934,134.0159,134.2439,6570.0
2025-02-28 10:30:00,135.4,135.89,135.36,135.64,8213.0,134.2141,134.6998,134.1745,134.452,8213.0
2025-02-28 10:35:00,135.64,135.76,135.51,135.63,2943.0,134.452,134.571,134.3232,134.4421,2943.0
2025-02-28 10:40:00,135.45,135.45,135.24,135.45,11140.0,134.2637,134.2637,134.0555,134.2637,11140.0
2025-02-28 10:45:00,135.56,135.88,135.54,135.68,5365.0,134.3727,134.6899,134.3529,134.4917,5365.0
2025-02-28 10:50:00,135.75,135.97,135.74,135.93,5284.0,134.5611,134.7791,134.5512,134.7395,5284.0
2025-02-28 10:55:00,135.85,136.26,135.78,136.17,11242.0,134.6602,135.0666,134.5908,134.9774,11242.0
2025-02-28 11:00:00,136.17,136.26,136.03,136.14,4096.0,134.9774,135.0666,134.8386,134.9477,4096.0
2025-02-28 11:05:00,136.13,136.55,136.12,136.55,9648.0,134.9377,135.3541,134.9278,135.3541,9648.0
2025-02-28 11:10:00,136.46,136.81,136.35,136.39,26241.0,135.2649,135.6118,135.1558,135.1955,26241.0
2025-02-28 11:15:00,136.3,136.3,135.97,136.05,6964.0,135.1063,135.1063,134.7791,134.8584,6964.0
2025-02-28 11:20:00,136.05,136.19,135.82,135.82,4459.0,134.8584,134.9972,134.6305,134.6305,4459.0
2025-02-28 11:25:00,135.88,135.92,135.62,135.76,6731.0,134.6899,134.7296,134.4322,134.571,6731.0
2025-02-28 11:30:00,135.65,135.89,135.58,135.84,4682.0,134.462,134.6998,134.3926,134.6503,4682.0
2025-02-28 11:35:00,135.84,135.84,135.54,135.6,6928.0,134.6503,134.6503,134.3529,134.4124,6928.0
2025-02-28 11:40:00,135.61,135.66,135.48,135.66,8265.0,134.4223,134.4719,134.2934,134.4719,8265.0
2025-02-28 11:45:00,135.62,135.8,135.62,135.77,4378.0,134.4322,134.6106,134.4322,134.5809,4378.0
2025-02-28 11:50:00,135.77,135.9,135.66,135.9,11082.0,134.5809,134.7098,134.4719,134.7098,11082.0
2025-02-28 11:55:00,135.97,136.09,135.7,135.83,6764.0,134.7791,134.8981,134.5115,134.6404,6764.0
2025-02-28 12:00:00,135.73,135.73,135.52,135.52,1851.0,134.5412,134.5412,134.3331,134.3331,1851.0
2025-02-28 12:05:00,135.47,135.6,135.47,135.53,2079.0,134.2835,134.4124,134.2835,134.343,2079.0
2025-02-28 12:10:00,135.49,135.6,135.46,135.54,4599.0,134.3034,134.4124,134.2736,134.3529,4599.0
2025-02-28 12:15:00,135.48,135.85,135.44,135.84,8136.0,134.2934,134.6602,134.2538,134.6503,8136.0
2025-02-28 12:20:00,135.86,135.91,135.6,135.6,12385.0,134.6701,134.7197,134.4124,134.4124,12385.0
2025-02-28 12:25:00,135.68,135.73,135.48,135.7,4507.0,134.4917,134.5412,134.2934,134.5115,4507.0
2025-02-28 12:30:00,135.71,135.71,135.54,135.57,4927.0,134.5214,134.5214,134.3529,134.3827,4927.0
2025-02-28 12:35:00,135.57,135.57,135.46,135.56,3385.0,134.3827,134.3827,134.2736,134.3727,3385.0
2025-02-28 12:40:00,135.55,135.57,135.28,135.32,4934.0,134.3628,134.3827,134.0952,134.1348,4934.0
2025-02-28 12:45:00,135.39,135.4,134.9,134.91,4943.0,134.2042,134.2141,133.7185,133.7284,4943.0
2025-02-28 12:50:00,134.91,135.26,134.88,135.18,5566.0,133.7284,134.0754,133.6987,133.9961,5566.0
2025-02-28 12:55:00,135.11,135.14,134.92,134.93,4479.0,133.9267,133.9564,133.7383,133.7483,4479.0
2025-02-28 13:00:00,134.94,135.28,134.9,135.25,23227.0,133.7582,134.0952,133.7185,134.0655,23227.0
2025-02-28 13:05:00,135.19,135.44,135.03,135.25,41056.0,134.006,134.2538,133.8474,134.0655,41056.0
2025-02-28 13:10:00,135.24,135.47,135.21,135.38,8727.0,134.0555,134.2835,134.0258,134.1943,8727.0
2025-02-28 13:15:00,135.31,135.59,135.09,135.09,99267.0,134.1249,134.4025,133.9069,133.9069,99267.0
2025-02-28 13:20:00,135.1,135.51,134.95,135.41,9100.0,133.9168,134.3232,133.7681,134.2241,9100.0
2025-02-28 13:25:00,135.5,135.96,135.4,135.89,12687.0,134.3133,134.7692,134.2141,134.6998,12687.0
2025-02-28 13:30:00,135.89,136.02,135.69,136.02,9925.0,134.6998,134.8287,134.5016,134.8287,9925.0
2025-02-28 13:35:00,136.08,136.27,136.01,136.17,5156.0,134.8882,135.0765,134.8188,134.9774,5156.0
2025-02-28 13:40:00,136.27,136.32,135.89,136.11,26735.0,135.0765,135.1261,134.6998,134.9179,26735.0
2025-02-28 13:45:00,136.05,136.06,135.73,135.81,6308.0,134.8584,134.8684,134.5412,134.6205,6308.0
2025-02-28 13:50:00,135.89,135.91,135.73,135.8,5909.0,134.6998,134.7197,134.5412,134.6106,5909.0
2025-02-28 13:55:00,135.74,135.8,135.19,135.38,19908.0,134.5512,134.6106,134.006,134.1943,19908.0
2025-02-28 14:00:00,135.36,135.53,135.26,135.45,14884.0,134.1745,134.343,134.0754,134.2637,14884.0
2025-02-28 14:05:00,135.54,135.71,135.45,135.46,9164.0,134.3529,134.5214,134.2637,134.2736,9164.0
2025-02-28 14:10:00,135.37,135.48,135.36,135.42,6050.0,134.1844,134.2934,134.1745,134.234,6050.0
2025-02-28 14:15:00,135.38,135.56,135.38,135.56,4225.0,134.1943,134.3727,134.1943,134.3727,4225.0
2025-02-28 14:20:00,135.55,135.55,135.32,135.44,7709.0,134.3628,134.3628,134.1348,134.2538,7709.0
2025-02-28 14:25:00,135.45,135.55,135.34,135.42,7195.0,134.2637,134.3628,134.1547,134.234,7195.0
2025-02-28 14:30:00,135.44,135.66,135.4,135.62,9065.0,134.2538,134.4719,134.2141,134.4322,9065.0
2025-02-28 14:35:00,135.64,135.75,135.57,135.64,23218.0,134.452,134.5611,134.3827,134.452,23218.0
2025-02-28 14:40:00,135.67,135.85,135.61,135.82,7641.0,134.4818,134.6602,134.4223,134.6305,7641.0
2025-02-28 14:45:00,135.77,135.9,135.62,135.75,13069.0,134.5809,134.7098,134.4322,134.5611,13069.0
2025-02-28 14:50:00,135.75,135.9,135.69,135.75,13275.0,134.5611,134.7098,134.5016,134.5611,13275.0
2025-02-28 14:55:00,135.76,135.78,135.59,135.72,9788.0,134.571,134.5908,134.4025,134.5313,9788.0
2025-02-28 15:00:00,135.69,135.96,135.66,135.88,12491.0,134.5016,134.7692,134.4719,134.6899,12491.0
2025-02-28 15:05:00,135.88,135.96,135.68,135.72,10053.0,134.6899,134.7692,134.4917,134.5313,10053.0
2025-02-28 15:10:00,135.78,135.8,135.58,135.72,12428.0,134.5908,134.6106,134.3926,134.5313,12428.0
2025-02-28 15:15:00,135.75,135.94,135.73,135.83,17856.0,134.5611,134.7494,134.5412,134.6404,17856.0
2025-02-28 15:20:00,135.78,135.83,135.58,135.82,17037.0,134.5908,134.6404,134.3926,134.6305,17037.0
2025-02-28 15:25:00,135.82,136.22,135.81,136.22,14092.0,134.6305,135.027,134.6205,135.027,14092.0
2025-02-28 15:30:00,136.22,136.44,136.07,136.1,31968.0,135.027,135.245,134.8783,134.908,31968.0
2025-02-28 15:35:00,136.07,136.24,135.84,136.16,19851.0,134.8783,135.0468,134.6503,134.9675,19851.0
2025-02-28 15:40:00,136.12,136.36,136.08,136.28,25947.0,134.9278,135.1657,134.8882,135.0864,25947.0
2025-02-28 15:45:00,136.27,136.72,136.25,136.66,43707.0,135.0765,135.5226,135.0567,135.4631,43707.0
2025-02-28 15:50:00,136.59,137.3,136.58,137.27,73139.0,135.3937,136.0975,135.3838,136.0678,73139.0
2025-02-28 15:55:00,137.3,137.57,137.1,137.46,322900.0,136.0975,136.3651,135.8993,136.2561,322900.0
2025-03-03 09:30:00,139.66,140.12,138.59,138.74,58506.0,138.4368,138.8928,137.3762,137.5249,58506.0
2025-03-03 09:35:00,138.78,139.36,138.6,139.22,16786.0,137.5645,138.1395,137.3861,138.0007,16786.0
2025-03-03 09:40:00,139.33,139.71,138.69,138.69,29910.0,138.1097,138.4864,137.4753,137.4753,29910.0
2025-03-03 09:45:00,138.57,138.6,137.85,138.11,28294.0,137.3564,137.3861,136.6427,136.9004,28294.0
2025-03-03 09:50:00,138.18,138.52,138.02,138.25,22801.0,136.9698,137.3068,136.8112,137.0392,22801.0
2025-03-03 09:55:00,138.38,138.45,137.55,137.83,15649.0,137.168,137.2374,136.3453,136.6229,15649.0
2025-03-03 10:00:00,137.77,137.77,136.93,137.2,33391.0,136.5634,136.5634,135.7307,135.9984,33391.0
2025-03-03 10:05:00,137.16,137.57,137.15,137.24,16259.0,135.9587,136.3651,135.9488,136.038,16259.0
2025-03-03 10:10:00,137.14,137.14,136.31,136.31,22876.0,135.9389,135.9389,135.1162,135.1162,22876.0
2025-03-03 10:15:00,136.31,136.77,136.26,136.66,8678.0,135.1162,135.5721,135.0666,135.4631,8678.0
2025-03-03 10:20:00,136.66,136.68,136.21,136.44,10396.0,135.4631,135.4829,135.017,135.245,10396.0
2025-03-03 10:25:00,136.34,136.46,135.98,136.05,22727.0,135.1459,135.2649,134.7891,134.8584,22727.0
2025-03-03 10:30:00,136.17,136.38,135.84,135.89,16977.0,134.9774,135.1856,134.6503,134.6998,16977.0
2025-03-03 10:35:00,135.88,136.15,135.51,136.12,20221.0,134.6899,134.9576,134.3232,134.9278,20221.0
2025-03-03 10:40:00,136.2,136.51,136.08,136.47,5153.0,135.0071,135.3144,134.8882,135.2748,5153.0
2025-03-03 10:45:00,136.49,136.6,135.71,135.86,18517.0,135.2946,135.4036,134.5214,134.6701,18517.0
2025-03-03 10:50:00,135.86,136.29,135.85,136.22,6391.0,134.6701,135.0963,134.6602,135.027,6391.0
2025-03-03 10:55:00,136.18,136.27,135.74,136.0,9013.0,134.9873,135.0765,134.5512,134.8089,9013.0
2025-03-03 11:00:00,136.1,136.29,135.99,136.29,9013.0,134.908,135.0963,134.799,135.0963,9013.0
2025-03-03 11:05:00,136.29,136.51,135.9,135.92,12893.0,135.0963,135.3144,134.7098,134.7296,12893.0
2025-03-03 11:10:00,136.0,136.15,135.67,135.91,9091.0,134.8089,134.9576,134.4818,134.7197,9091.0
2025-03-03 11:15:00,136.0,136.55,135.92,136.31,19243.0,134.8089,135.3541,134.7296,135.1162,19243.0
2025-03-03 11:20:00,136.31,136.38,135.98,136.08,8993.0,135.1162,135.1856,134.7891,134.8882,8993.0
2025-03-03 11:25:00,136.05,136.06,135.86,135.89,28254.0,134.8584,134.8684,134.6701,134.6998,28254.0
2025-03-03 11:30:00,135.88,136.04,135.72,135.93,24906.0,134.6899,134.8485,134.5313,134.7395,24906.0
2025-03-03 11:35:00,135.88,135.92,135.44,135.46,19149.0,134.6899,134.7296,134.2538,134.2736,19149.0
2025-03-03 11:40:00,135.5,135.58,135.33,135.38,6547.0,134.3133,134.3926,134.1448,134.1943,6547.0
2025-03-03 11:45:00,135.42,135.77,135.38,135.74,9727.0,134.234,134.5809,134.1943,134.5512,9727.0
2025-03-03 11:50:00,135.78,136.05,135.68,135.86,15542.0,134.5908,134.8584,134.4917,134.6701,15542.0
2025-03-03 11:55:00,135.85,135.85,135.38,135.58,26415.0,134.6602,134.6602,134.1943,134.3926,26415.0
2025-03-03 12:00:00,135.57,135.71,135.34,135.71,24728.0,134.3827,134.5214,134.1547,134.5214,24728.0
2025-03-03 12:05:00,135.64,135.87,135.63,135.67,5340.0,134.452,134.68,134.4421,134.4818,5340.0
2025-03-03 12:10:00,135.67,135.88,135.63,135.66,4680.0,134.4818,134.6899,134.4421,134.4719,4680.0
2025-03-03 12:15:00,135.72,135.84,135.65,135.83,8350.0,134.5313,134.6503,134.462,134.6404,8350.0
2025-03-03 12:20:00,135.83,136.07,135.66,136.07,16940.0,134.6404,134.8783,134.4719,134.8783,16940.0
2025-03-03 12:25:00,136.07,136.07,135.93,135.97,7094.0,134.8783,134.8783,134.7395,134.7791,7094.0
2025-03-03 12:30:00,136.0,136.26,136.0,136.06,2373.0,134.8089,135.0666,134.8089,134.8684,2373.0
2025-03-03 12:35:00,136.05,136.18,136.01,136.18,2392.0,134.8584,134.9873,134.8188,134.9873,2392.0
2025-03-03 12:40:00,136.15,136.3,136.06,136.26,9534.0,134.9576,135.1063,134.8684,135.0666,9534.0
2025-03-03 12:45:00,136.26,136.26,135.99,136.11,7834.0,135.0666,135.0666,134.799,134.9179,7834.0
2025-03-03 12:50:00,136.09,136.11,135.54,135.55,80122.0,134.8981,134.9179,134.3529,134.3628,80122.0
2025-03-03 12:55:00,135.5,135.72,135.26,135.71,17956.0,134.3133,134.5313,134.0754,134.5214,17956.0
2025-03-03 13:00:00,135.67,135.7,135.43,135.5,8051.0,134.4818,134.5115,134.2439,134.3133,8051.0
2025-03-03 13:05:00,135.5,135.5,135.21,135.5,8910.0,134.3133,134.3133,134.0258,134.3133,8910.0
2025-03-03 13:10:00,135.47,135.5,135.18,135.22,28047.0,134.2835,134.3133,133.9961,134.0357,28047.0
2025-03-03 13:15:00,135.19,135.59,135.19,135.47,15055.0,134.006,134.4025,134.006,134.2835,15055.0
2025-03-03 13:20:00,135.46,135.6,135.43,135.57,5701.0,134.2736,134.4124,134.2439,134.3827,5701.0
2025-03-03 13:25:00,135.53,135.54,134.66,134.82,30428.0,134.343,134.3529,133.4806,133.6392,30428.0
2025-03-03 13:30:00,134.81,135.11,134.61,134.8,11283.0,133.6293,133.9267,133.4311,133.6194,11283.0
2025-03-03 13:35:00,134.83,135.11,134.68,134.98,28641.0,133.6491,133.9267,133.5004,133.7978,28641.0
2025-03-03 13:40:00,134.9,135.16,134.83,135.1,12226.0,133.7185,133.9762,133.6491,133.9168,12226.0
2025-03-03 13:45:00,135.05,135.52,134.88,135.31,15718.0,133.8672,134.3331,133.6987,134.1249,15718.0
2025-03-03 13:50:00,135.04,135.16,134.78,134.79,22744.0,133.8573,133.9762,133.5996,133.6095,22744.0
2025-03-03 13:55:00,134.84,134.89,134.37,134.42,44908.0,133.659,133.7086,133.1932,133.2427,44908.0
2025-03-03 14:00:00,134.38,134.79,134.32,134.71,14970.0,133.2031,133.6095,133.1436,133.5302,14970.0
2025-03-03 14:05:00,134.66,134.71,134.47,134.64,7524.0,133.4806,133.5302,133.2923,133.4608,7524.0
2025-03-03 14:10:00,134.61,134.76,134.57,134.6,9409.0,133.4311,133.5797,133.3914,133.4211,9409.0
2025-03-03 14:15:00,134.65,134.69,134.38,134.65,6996.0,133.4707,133.5104,133.2031,133.4707,6996.0
2025-03-03 14:20:00,134.59,134.67,134.5,134.61,12191.0,133.4112,133.4905,133.322,133.4311,12191.0
2025-03-03 14:25:00,134.54,134.59,134.39,134.45,17396.0,133.3617,133.4112,133.213,133.2725,17396.0
2025-03-03 14:30:00,134.41,134.61,134.35,134.46,9605.0,133.2328,133.4311,133.1733,133.2824,9605.0
2025-03-03 14:35:00,134.56,134.56,134.16,134.33,5826.0,133.3815,133.3815,132.985,133.1535,5826.0
2025-03-03 14:40:00,134.42,134.61,134.39,134.45,7924.0,133.2427,133.4311,133.213,133.2725,7924.0
2025-03-03 14:45:00,134.42,134.44,134.09,134.3,14326.0,133.2427,133.2625,132.9156,133.1238,14326.0
2025-03-03 14:50:00,134.35,134.41,133.88,134.05,12178.0,133.1733,133.2328,132.7075,132.876,12178.0
2025-03-03 14:55:00,134.02,134.06,133.41,133.48,12685.0,132.8462,132.8859,132.2416,132.311,12685.0
2025-03-03 15:00:00,133.43,133.47,132.65,132.98,44247.0,132.2614,132.301,131.4882,131.8153,44247.0
2025-03-03 15:05:00,132.98,133.18,132.27,132.4,29990.0,131.8153,132.0136,131.1116,131.2404,29990.0
2025-03-03 15:10:00,132.4,132.47,132.0,132.26,38128.0,131.2404,131.3098,130.8439,131.1016,38128.0
2025-03-03 15:15:00,132.33,132.43,132.15,132.16,21430.0,131.171,131.2702,130.9926,131.0025,21430.0
2025-03-03 15:20:00,132.08,132.45,131.99,132.31,30195.0,130.9232,131.29,130.834,131.1512,30195.0
2025-03-03 15:25:00,132.31,132.42,132.03,132.17,40479.0,131.1512,131.2602,130.8737,131.0124,40479.0
2025-03-03 15:30:00,132.22,132.63,132.03,132.09,35887.0,131.062,131.4684,130.8737,130.9331,35887.0
2025-03-03 15:35:00,132.09,132.49,132.08,132.31,54549.0,130.9331,131.3296,130.9232,131.1512,54549.0
2025-03-03 15:40:00,132.35,132.51,132.25,132.45,32569.0,131.1909,131.3495,131.0917,131.29,32569.0
2025-03-03 15:45:00,132.46,133.15,132.36,133.13,21791.0,131.2999,131.9838,131.2008,131.964,21791.0
2025-03-03 15:50:00,133.0,133.2,132.91,133.19,83516.0,131.8352,132.0334,131.7459,132.0235,83516.0
2025-03-03 15:55:00,133.17,134.1,133.17,134.08,294958.0,132.0037,132.9255,132.0037,132.9057,294958.0
2025-03-04 09:30:00,132.02,132.02,129.23,129.73,126858.0,130.8637,130.8637,128.0982,128.5938,126858.0
2025-03-04 09:35:00,129.5,130.12,129.05,129.2,73733.0,128.3658,128.9804,127.9198,128.0684,73733.0
2025-03-04 09:40:00,129.0,129.54,128.61,128.84,74299.0,127.8702,128.4055,127.4836,127.7116,74299.0
2025-03-04 09:45:00,128.77,128.93,128.08,128.51,89757.0,127.6422,127.8008,126.9583,127.3845,89757.0
2025-03-04 09:50:00,128.49,128.49,127.37,127.71,66702.0,127.3647,127.3647,126.2545,126.5915,66702.0
2025-03-04 09:55:00,127.76,128.62,127.47,128.19,49168.0,126.6411,127.4935,126.3536,127.0673,49168.0
2025-03-04 10:00:00,128.18,128.18,127.27,127.44,62161.0,127.0574,127.0574,126.1553,126.3239,62161.0
2025-03-04 10:05:00,127.41,127.45,126.97,127.21,68407.0,126.2941,126.3338,125.858,126.0959,68407.0
2025-03-04 10:10:00,127.21,127.72,126.76,127.28,91307.0,126.0959,126.6014,125.6498,126.1653,91307.0
2025-03-04 10:15:00,127.28,127.6,127.0,127.09,98118.0,126.1653,126.4825,125.8877,125.9769,98118.0
2025-03-04 10:20:00,127.14,127.55,126.9,127.21,33738.0,126.0265,126.4329,125.7886,126.0959,33738.0
2025-03-04 10:25:00,127.2,127.83,127.19,127.51,46807.0,126.086,126.7104,126.076,126.3932,46807.0
2025-03-04 10:30:00,127.39,127.85,127.39,127.74,49962.0,126.2743,126.7303,126.2743,126.6212,49962.0
2025-03-04 10:35:00,127.76,127.97,127.1,127.23,37810.0,126.6411,126.8492,125.9868,126.1157,37810.0
2025-03-04 10:40:00,127.23,127.32,126.43,126.64,52621.0,126.1157,126.2049,125.3227,125.5309,52621.0
2025-03-04 10:45:00,126.57,127.36,126.55,127.09,53553.0,125.4615,126.2446,125.4417,125.9769,53553.0
2025-03-04 10:50:00,127.09,127.41,126.98,127.41,33536.0,125.9769,126.2941,125.8679,126.2941,33536.0
2025-03-04 10:55:00,127.39,127.61,127.13,127.55,19501.0,126.2743,126.4924,126.0166,126.4329,19501.0
2025-03-04 11:00:00,127.55,127.93,127.54,127.63,17204.0,126.4329,126.8096,126.423,126.5122,17204.0
2025-03-04 11:05:00,127.63,127.76,127.17,127.31,13258.0,126.5122,126.6411,126.0562,126.195,13258.0
2025-03-04 11:10:00,127.35,128.4,127.19,128.26,27514.0,126.2346,127.2754,126.076,127.1367,27514.0
2025-03-04 11:15:00,128.25,128.96,128.22,128.59,16477.0,127.1268,127.8305,127.097,127.4638,16477.0
2025-03-04 11:20:00,128.59,128.84,128.34,128.42,112481.0,127.4638,127.7116,127.216,127.2953,112481.0
2025-03-04 11:25:00,128.41,128.5,128.01,128.21,28266.0,127.2854,127.3746,126.8889,127.0871,28266.0
2025-03-04 11:30:00,128.17,128.6,128.01,128.31,12478.0,127.0475,127.4737,126.8889,127.1862,12478.0
2025-03-04 11:35:00,128.29,128.39,127.91,128.3,22936.0,127.1664,127.2655,126.7897,127.1763,22936.0
2025-03-04 11:40:00,128.27,128.75,128.2,128.69,15662.0,127.1466,127.6224,127.0772,127.5629,15662.0
2025-03-04 11:45:00,128.64,128.72,128.22,128.46,18115.0,127.5133,127.5926,127.097,127.3349,18115.0
2025-03-04 11:50:00,128.46,128.83,128.3,128.75,9735.0,127.3349,127.7017,127.1763,127.6224,9735.0
2025-03-04 11:55:00,128.73,129.3,128.62,129.05,25984.0,127.6026,128.1676,127.4935,127.9198,25984.0
2025-03-04 12:00:00,129.13,129.2,128.75,129.0,21890.0,127.9991,128.0684,127.6224,127.8702,21890.0
2025-03-04 12:05:00,129.05,129.1,128.73,129.1,16114.0,127.9198,127.9693,127.6026,127.9693,16114.0
2025-03-04 12:10:00,129.1,129.33,128.88,129.0,14344.0,127.9693,128.1973,127.7512,127.8702,14344.0
2025-03-04 12:15:00,129.0,129.22,128.96,129.1,11910.0,127.8702,128.0883,127.8305,127.9693,11910.0
2025-03-04 12:20:00,129.07,129.23,128.72,128.75,25444.0,127.9396,128.0982,127.5926,127.6224,25444.0
2025-03-04 12:25:00,128.75,129.09,128.75,128.75,20320.0,127.6224,127.9594,127.6224,127.6224,20320.0
2025-03-04 12:30:00,128.77,128.8,128.54,128.68,12817.0,127.6422,127.6719,127.4142,127.553,12817.0
2025-03-04 12:35:00,128.69,129.04,128.68,128.92,6301.0,127.5629,127.9098,127.553,127.7909,6301.0
2025-03-04 12:40:00,129.0,129.11,128.78,129.03,26802.0,127.8702,127.9792,127.6521,127.8999,26802.0
2025-03-04 12:45:00,129.03,129.22,128.86,128.97,50452.0,127.8999,128.0883,127.7314,127.8405,50452.0
2025-03-04 12:50:00,128.97,129.32,128.91,129.19,15384.0,127.8405,128.1874,127.781,128.0585,15384.0
2025-03-04 12:55:00,129.32,129.32,129.04,129.18,12427.0,128.1874,128.1874,127.9098,128.0486,12427.0
2025-03-04 13:00:00,129.33,129.46,129.21,129.3,9694.0,128.1973,128.3262,128.0784,128.1676,9694.0
2025-03-04 13:05:00,129.26,129.64,129.14,129.46,25509.0,128.1279,128.5046,128.009,128.3262,25509.0
2025-03-04 13:10:00,129.44,129.97,129.41,129.9,18904.0,128.3063,128.8317,128.2766,128.7623,18904.0
2025-03-04 13:15:00,129.9,129.93,129.48,129.71,14839.0,128.7623,128.792,128.346,128.574,14839.0
2025-03-04 13:20:00,129.69,129.7,129.25,129.54,24026.0,128.5541,128.5641,128.118,128.4055,24026.0
2025-03-04 13:25:00,129.52,129.71,129.32,129.36,18455.0,128.3856,128.574,128.1874,128.227,18455.0
2025-03-04 13:30:00,129.3,129.55,129.25,129.45,20584.0,128.1676,128.4154,128.118,128.3163,20584.0
2025-03-04 13:35:00,129.45,129.81,129.31,129.81,23904.0,128.3163,128.6731,128.1775,128.6731,23904.0
2025-03-04 13:40:00,129.87,130.14,129.78,129.9,18341.0,128.7326,129.0002,128.6434,128.7623,18341.0
2025-03-04 13:45:00,129.9,130.07,129.86,129.91,16837.0,128.7623,128.9308,128.7227,128.7722,16837.0
2025-03-04 13:50:00,129.86,130.26,129.81,130.13,17502.0,128.7227,129.1192,128.6731,128.9903,17502.0
2025-03-04 13:55:00,130.25,131.23,130.25,131.06,15793.0,129.1092,130.0807,129.1092,129.9122,15793.0
2025-03-04 14:00:00,131.15,131.84,131.15,131.52,18165.0,130.0014,130.6853,130.0014,130.3681,18165.0
2025-03-04 14:05:00,131.46,132.09,131.33,131.94,19542.0,130.3086,130.9331,130.1798,130.7844,19542.0
2025-03-04 14:10:00,131.94,131.98,131.68,131.68,13104.0,130.7844,130.8241,130.5267,130.5267,13104.0
2025-03-04 14:15:00,131.74,132.0,131.59,131.8,10607.0,130.5862,130.8439,130.4375,130.6457,10607.0
2025-03-04 14:20:00,131.84,132.05,131.75,131.97,14155.0,130.6853,130.8935,130.5961,130.8142,14155.0
2025-03-04 14:25:00,132.01,132.13,131.53,131.53,15233.0,130.8538,130.9728,130.378,130.378,15233.0
2025-03-04 14:30:00,131.5,131.62,131.31,131.44,11494.0,130.3483,130.4672,130.16,130.2888,11494.0
2025-03-04 14:35:00,131.39,131.58,131.23,131.36,14969.0,130.2393,130.4276,130.0807,130.2095,14969.0
2025-03-04 14:40:00,131.36,131.41,131.12,131.23,18463.0,130.2095,130.2591,129.9716,130.0807,18463.0
2025-03-04 14:45:00,131.17,131.68,131.17,131.44,14079.0,130.0212,130.5267,130.0212,130.2888,14079.0
2025-03-04 14:50:00,131.57,131.63,131.49,131.59,14324.0,130.4177,130.4772,130.3384,130.4375,14324.0
2025-03-04 14:55:00,131.57,131.82,131.48,131.82,15348.0,130.4177,130.6655,130.3285,130.6655,15348.0
2025-03-04 15:00:00,131.69,132.0,131.69,131.97,16165.0,130.5366,130.8439,130.5366,130.8142,16165.0
2025-03-04 15:05:00,131.92,131.97,131.73,131.75,12377.0,130.7646,130.8142,130.5763,130.5961,12377.0
2025-03-04 15:10:00,131.75,132.18,131.72,132.03,21386.0,130.5961,131.0223,130.5664,130.8737,21386.0
2025-03-04 15:15:00,132.03,132.12,131.81,132.09,21840.0,130.8737,130.9629,130.6556,130.9331,21840.0
2025-03-04 15:20:00,132.13,132.62,132.11,132.62,16501.0,130.9728,131.4585,130.953,131.4585,16501.0
2025-03-04 15:25:00,132.59,132.64,131.87,131.89,15336.0,131.4288,131.4783,130.7151,130.7349,15336.0
2025-03-04 15:30:00,131.89,131.89,130.42,130.51,34155.0,130.7349,130.7349,129.2778,129.367,34155.0
2025-03-04 15:35:00,130.51,130.91,130.43,130.76,73597.0,129.367,129.7635,129.2877,129.6148,73597.0
2025-03-04 15:40:00,130.74,130.78,130.19,130.39,85636.0,129.595,129.6346,129.0498,129.248,85636.0
2025-03-04 15:45:00,130.39,130.64,130.02,130.02,38410.0,129.248,129.4958,128.8813,128.8813,38410.0
2025-03-04 15:50:00,130.01,130.09,128.78,129.31,114220.0,128.8713,128.9506,127.6521,128.1775,114220.0
2025-03-04 15:55:00,129.38,129.7,129.12,129.51,312571.0,128.2469,128.5641,127.9891,128.3757,312571.0
2025-03-05 09:30:00,131.08,131.41,130.17,130.72,32587.0,129.932,130.2591,129.0299,129.5751,32587.0
2025-03-05 09:35:00,130.97,131.5,130.5,131.49,13903.0,129.8229,130.3483,129.3571,130.3384,13903.0
2025-03-05 09:40:00,131.58,133.2,131.35,132.63,64091.0,130.4276,132.0334,130.1996,131.4684,64091.0
2025-03-05 09:45:00,132.63,132.77,131.63,131.84,27297.0,131.4684,131.6072,130.4772,130.6853,27297.0
2025-03-05 09:50:00,132.1,132.7,132.04,132.22,41654.0,130.943,131.5378,130.8836,131.062,41654.0
2025-03-05 09:55:00,132.02,132.52,131.84,132.08,27144.0,130.8637,131.3594,130.6853,130.9232,27144.0
2025-03-05 10:00:00,132.29,133.38,132.08,132.4,32429.0,131.1314,132.2118,130.9232,131.2404,32429.0
2025-03-05 10:05:00,132.57,132.87,132.05,132.15,14644.0,131.4089,131.7063,130.8935,130.9926,14644.0
2025-03-05 10:10:00,132.2,132.3,131.57,131.71,20021.0,131.0422,131.1413,130.4177,130.5565,20021.0
2025-03-05 10:15:00,131.75,132.14,131.35,131.37,48751.0,130.5961,130.9827,130.1996,130.2194,48751.0
2025-03-05 10:20:00,131.45,131.69,131.24,131.34,8523.0,130.2987,130.5366,130.0906,130.1897,8523.0
2025-03-05 10:25:00,131.37,131.65,131.31,131.6,41283.0,130.2194,130.497,130.16,130.4474,41283.0
2025-03-05 10:30:00,131.6,131.92,131.38,131.8,18095.0,130.4474,130.7646,130.2293,130.6457,18095.0
2025-03-05 10:35:00,131.72,132.1,131.64,131.8,7208.0,130.5664,130.943,130.4871,130.6457,7208.0
2025-03-05 10:40:00,131.88,131.88,131.37,131.53,12506.0,130.725,130.725,130.2194,130.378,12506.0
2025-03-05 10:45:00,131.55,131.74,131.37,131.4,17474.0,130.3979,130.5862,130.2194,130.2492,17474.0
2025-03-05 10:50:00,131.42,131.42,130.96,131.21,31291.0,130.269,130.269,129.813,130.0608,31291.0
2025-03-05 10:55:00,131.21,131.72,131.11,131.48,55664.0,130.0608,130.5664,129.9617,130.3285,55664.0
2025-03-05 11:00:00,131.38,131.38,130.95,131.09,20718.0,130.2293,130.2293,129.8031,129.9419,20718.0
2025-03-05 11:05:00,131.08,131.08,130.65,130.67,5686.0,129.932,129.932,129.5057,129.5256,5686.0
2025-03-05 11:10:00,130.66,130.66,130.03,130.42,9606.0,129.5157,129.5157,128.8912,129.2778,9606.0
2025-03-05 11:15:00,130.39,130.65,130.27,130.39,12248.0,129.248,129.5057,129.1291,129.248,12248.0
2025-03-05 11:20:00,130.37,130.63,130.16,130.43,18113.0,129.2282,129.4859,129.02,129.2877,18113.0
2025-03-05 11:25:00,130.46,130.52,130.2,130.46,14900.0,129.3174,129.3769,129.0597,129.3174,14900.0
2025-03-05 11:30:00,130.47,130.68,130.19,130.22,36607.0,129.3273,129.5355,129.0498,129.0795,36607.0
2025-03-05 11:35:00,130.22,130.54,130.13,130.47,5661.0,129.0795,129.3967,128.9903,129.3273,5661.0
2025-03-05 11:40:00,130.55,130.6,130.24,130.37,6514.0,129.4066,129.4562,129.0993,129.2282,6514.0
2025-03-05 11:45:00,130.4,130.49,130.3,130.47,3120.0,129.2579,129.3471,129.1588,129.3273,3120.0
2025-03-05 11:50:00,130.42,130.42,130.17,130.3,4836.0,129.2778,129.2778,129.0299,129.1588,4836.0
2025-03-05 11:55:00,130.36,131.29,130.36,131.05,28855.0,129.2183,130.1401,129.2183,129.9022,28855.0
2025-03-05 12:00:00,130.96,131.63,130.67,130.7,7773.0,129.813,130.4772,129.5256,129.5553,7773.0
2025-03-05 12:05:00,130.61,131.06,130.61,130.94,40055.0,129.4661,129.9122,129.4661,129.7932,40055.0
2025-03-05 12:10:00,130.94,130.94,130.64,130.64,3643.0,129.7932,129.7932,129.4958,129.4958,3643.0
2025-03-05 12:15:00,130.79,130.88,130.51,130.76,12943.0,129.6445,129.7337,129.367,129.6148,12943.0
2025-03-05 12:20:00,130.57,130.8,130.57,130.61,7609.0,129.4264,129.6544,129.4264,129.4661,7609.0
2025-03-05 12:25:00,130.54,130.73,130.45,130.69,5338.0,129.3967,129.585,129.3075,129.5454,5338.0
2025-03-05 12:30:00,130.74,130.84,130.73,130.81,2870.0,129.595,129.6941,129.585,129.6643,2870.0
2025-03-05 12:35:00,130.67,130.7,130.4,130.47,10653.0,129.5256,129.5553,129.2579,129.3273,10653.0
2025-03-05 12:40:00,130.53,130.73,130.47,130.72,27009.0,129.3868,129.585,129.3273,129.5751,27009.0
2025-03-05 12:45:00,130.73,130.73,130.28,130.5,17485.0,129.585,129.585,129.139,129.3571,17485.0
2025-03-05 12:50:00,130.5,130.93,130.46,130.81,8046.0,129.3571,129.7833,129.3174,129.6643,8046.0
2025-03-05 12:55:00,130.81,131.0,130.67,130.88,5430.0,129.6643,129.8527,129.5256,129.7337,5430.0
2025-03-05 13:00:00,130.88,131.1,130.84,131.06,9242.0,129.7337,129.9518,129.6941,129.9122,9242.0
2025-03-05 13:05:00,131.09,131.16,130.2,130.33,10006.0,129.9419,130.0113,129.0597,129.1885,10006.0
2025-03-05 13:10:00,130.34,130.65,130.29,130.37,6856.0,129.1985,129.5057,129.1489,129.2282,6856.0
2025-03-05 13:15:00,130.46,130.54,130.29,130.45,2749.0,129.3174,129.3967,129.1489,129.3075,2749.0
2025-03-05 13:20:00,130.53,130.83,130.53,130.72,4637.0,129.3868,129.6842,129.3868,129.5751,4637.0
2025-03-05 13:25:00,130.81,130.94,130.63,130.88,6971.0,129.6643,129.7932,129.4859,129.7337,6971.0
2025-03-05 13:30:00,130.88,130.99,130.43,130.65,19393.0,129.7337,129.8428,129.2877,129.5057,19393.0
2025-03-05 13:35:00,130.65,130.74,130.51,130.72,4396.0,129.5057,129.595,129.367,129.5751,4396.0
2025-03-05 13:40:00,130.69,130.69,130.55,130.59,3735.0,129.5454,129.5454,129.4066,129.4463,3735.0
2025-03-05 13:45:00,130.56,131.14,130.55,131.06,11517.0,129.4165,129.9914,129.4066,129.9122,11517.0
2025-03-05 13:50:00,131.08,131.35,131.01,131.13,42746.0,129.932,130.1996,129.8626,129.9815,42746.0
2025-03-05 13:55:00,131.14,131.28,131.03,131.24,6660.0,129.9914,130.1302,129.8824,130.0906,6660.0
2025-03-05 14:00:00,131.26,131.74,131.2,131.71,6512.0,130.1104,130.5862,130.0509,130.5565,6512.0
2025-03-05 14:05:00,131.66,132.1,131.56,132.08,6183.0,130.5069,130.943,130.4078,130.9232,6183.0
2025-03-05 14:10:00,131.92,132.25,131.86,132.24,4343.0,130.7646,131.0917,130.7051,131.0818,4343.0
2025-03-05 14:15:00,132.26,132.4,131.97,132.08,5314.0,131.1016,131.2404,130.8142,130.9232,5314.0
2025-03-05 14:20:00,132.06,132.26,131.99,132.12,11531.0,130.9034,131.1016,130.834,130.9629,11531.0
2025-03-05 14:25:00,132.12,132.12,131.78,131.78,9766.0,130.9629,130.9629,130.6258,130.6258,9766.0
2025-03-05 14:30:00,131.85,132.13,131.6,132.13,16930.0,130.6952,130.9728,130.4474,130.9728,16930.0
2025-03-05 14:35:00,132.06,132.24,131.86,132.11,14375.0,130.9034,131.0818,130.7051,130.953,14375.0
2025-03-05 14:40:00,132.17,132.19,131.8,131.95,10231.0,131.0124,131.0323,130.6457,130.7944,10231.0
2025-03-05 14:45:00,131.96,132.05,131.84,131.96,6591.0,130.8043,130.8935,130.6853,130.8043,6591.0
2025-03-05 14:50:00,131.96,132.17,131.96,132.09,4274.0,130.8043,131.0124,130.8043,130.9331,4274.0
2025-03-05 14:55:00,132.13,132.24,131.9,131.9,16361.0,130.9728,131.0818,130.7448,130.7448,16361.0
2025-03-05 15:00:00,131.88,132.4,131.88,132.33,9932.0,130.725,131.2404,130.725,131.171,9932.0
2025-03-05 15:05:00,132.33,132.57,132.32,132.55,7032.0,131.171,131.4089,131.1611,131.3891,7032.0
2025-03-05 15:10:00,132.54,132.77,132.5,132.54,17047.0,131.3792,131.6072,131.3395,131.3792,17047.0
2025-03-05 15:15:00,132.62,132.74,132.02,132.19,12156.0,131.4585,131.5774,130.8637,131.0323,12156.0
2025-03-05 15:20:00,132.21,132.21,131.96,132.1,5585.0,131.0521,131.0521,130.8043,130.943,5585.0
2025-03-05 15:25:00,132.11,132.71,132.1,132.71,10264.0,130.953,131.5477,130.943,131.5477,10264.0
2025-03-05 15:30:00,132.51,132.52,131.95,132.1,27221.0,131.3495,131.3594,130.7944,130.943,27221.0
2025-03-05 15:35:00,132.05,132.41,132.01,132.34,42140.0,130.8935,131.2503,130.8538,131.1809,42140.0
2025-03-05 15:40:00,132.29,132.61,132.21,132.58,22706.0,131.1314,131.4486,131.0521,131.4188,22706.0
2025-03-05 15:45:00,132.56,132.57,132.0,132.09,45968.0,131.399,131.4089,130.8439,130.9331,45968.0
2025-03-05 15:50:00,132.09,132.13,131.41,131.91,48871.0,130.9331,130.9728,130.2591,130.7547,48871.0
2025-03-05 15:55:00,131.88,132.63,131.87,132.48,162937.0,130.725,131.4684,130.7151,131.3197,162937.0
2025-03-06 09:30:00,131.48,132.08,130.24,130.75,32955.0,130.3285,130.9232,129.0993,129.6049,32955.0
2025-03-06 09:35:00,130.76,132.01,130.52,131.97,11479.0,129.6148,130.8538,129.3769,130.8142,11479.0
2025-03-06 09:40:00,132.0,132.2,131.35,131.48,10242.0,130.8439,131.0422,130.1996,130.3285,10242.0
2025-03-06 09:45:00,131.36,131.75,131.19,131.62,11260.0,130.2095,130.5961,130.041,130.4672,11260.0
2025-03-06 09:50:00,131.81,132.2,131.21,131.38,20935.0,130.6556,131.0422,130.0608,130.2293,20935.0
2025-03-06 09:55:00,131.35,131.42,131.06,131.33,11775.0,130.1996,130.269,129.9122,130.1798,11775.0
2025-03-06 10:00:00,131.37,132.17,131.33,132.05,16513.0,130.2194,131.0124,130.1798,130.8935,16513.0
2025-03-06 10:05:00,132.03,132.41,132.03,132.4,6425.0,130.8737,131.2503,130.8737,131.2404,6425.0
2025-03-06 10:10:00,132.39,132.73,132.32,132.47,12228.0,131.2305,131.5675,131.1611,131.3098,12228.0
2025-03-06 10:15:00,132.4,132.55,131.81,131.82,13684.0,131.2404,131.3891,130.6556,130.6655,13684.0
2025-03-06 10:20:00,131.99,132.26,131.91,131.92,6760.0,130.834,131.1016,130.7547,130.7646,6760.0
2025-03-06 10:25:00,131.93,132.29,131.72,132.14,36320.0,130.7745,131.1314,130.5664,130.9827,36320.0
2025-03-06 10:30:00,132.08,132.23,131.94,132.02,9120.0,130.9232,131.0719,130.7844,130.8637,9120.0
2025-03-06 10:35:00,132.12,132.48,132.03,132.3,3181.0,130.9629,131.3197,130.8737,131.1413,3181.0
2025-03-06 10:40:00,132.45,132.84,132.45,132.8,12504.0,131.29,131.6766,131.29,131.6369,12504.0
2025-03-06 10:45:00,132.79,132.8,132.5,132.5,5862.0,131.627,131.6369,131.3395,131.3395,5862.0
2025-03-06 10:50:00,132.46,132.87,132.44,132.64,8349.0,131.2999,131.7063,131.2801,131.4783,8349.0
2025-03-06 10:55:00,132.66,132.92,132.55,132.92,8052.0,131.4981,131.7559,131.3891,131.7559,8052.0
2025-03-06 11:00:00,132.92,133.2,132.92,133.13,7171.0,131.7559,132.0334,131.7559,131.964,7171.0
2025-03-06 11:05:00,133.13,133.35,133.0,133.33,9351.0,131.964,132.1821,131.8352,132.1623,9351.0
2025-03-06 11:10:00,133.19,133.44,133.07,133.12,17342.0,132.0235,132.2713,131.9045,131.9541,17342.0
2025-03-06 11:15:00,133.16,133.23,132.97,132.97,14796.0,131.9938,132.0631,131.8054,131.8054,14796.0
2025-03-06 11:20:00,133.03,133.09,132.61,132.65,8344.0,131.8649,131.9244,131.4486,131.4882,8344.0
2025-03-06 11:25:00,132.73,132.96,132.33,132.87,18068.0,131.5675,131.7955,131.171,131.7063,18068.0
2025-03-06 11:30:00,132.99,133.12,132.62,132.71,18493.0,131.8252,131.9541,131.4585,131.5477,18493.0
2025-03-06 11:35:00,132.78,132.82,132.41,132.58,8490.0,131.6171,131.6567,131.2503,131.4188,8490.0
2025-03-06 11:40:00,132.65,132.72,132.34,132.34,6416.0,131.4882,131.5576,131.1809,131.1809,6416.0
2025-03-06 11:45:00,132.35,132.63,132.3,132.36,10499.0,131.1909,131.4684,131.1413,131.2008,10499.0
2025-03-06 11:50:00,132.38,132.42,131.93,132.06,8735.0,131.2206,131.2602,130.7745,130.9034,8735.0
2025-03-06 11:55:00,131.92,131.97,131.53,131.53,25998.0,130.7646,130.8142,130.378,130.378,25998.0
2025-03-06 12:00:00,131.48,131.67,131.18,131.18,11568.0,130.3285,130.5168,130.0311,130.0311,11568.0
2025-03-06 12:05:00,131.27,131.66,131.12,131.66,12469.0,130.1203,130.5069,129.9716,130.5069,12469.0
2025-03-06 12:10:00,131.71,131.75,131.44,131.48,11190.0,130.5565,130.5961,130.2888,130.3285,11190.0
2025-03-06 12:15:00,131.43,131.43,131.09,131.25,8625.0,130.2789,130.2789,129.9419,130.1005,8625.0
2025-03-06 12:20:00,131.33,131.58,131.33,131.44,10058.0,130.1798,130.4276,130.1798,130.2888,10058.0
2025-03-06 12:25:00,131.28,131.54,131.13,131.37,16712.0,130.1302,130.3879,129.9815,130.2194,16712.0
2025-03-06 12:30:00,131.39,131.56,130.84,130.93,12381.0,130.2393,130.4078,129.6941,129.7833,12381.0
2025-03-06 12:35:00,130.99,131.04,130.5,130.5,7047.0,129.8428,129.8923,129.3571,129.3571,7047.0
2025-03-06 12:40:00,130.45,130.67,130.41,130.41,13425.0,129.3075,129.5256,129.2678,129.2678,13425.0
2025-03-06 12:45:00,130.49,130.49,129.82,129.92,9261.0,129.3471,129.3471,128.683,128.7821,9261.0
2025-03-06 12:50:00,129.84,129.98,129.49,129.72,171217.0,128.7028,128.8416,128.3559,128.5839,171217.0
2025-03-06 12:55:00,129.62,130.37,129.6,130.04,28440.0,128.4848,129.2282,128.4649,128.9011,28440.0
2025-03-06 13:00:00,130.25,130.3,130.13,130.13,2007.0,129.1092,129.1588,128.9903,128.9903,2007.0
2025-03-06 13:05:00,130.1,130.31,130.04,130.3,7871.0,128.9606,129.1687,128.9011,129.1588,7871.0
2025-03-06 13:10:00,130.36,130.61,130.34,130.53,6435.0,129.2183,129.4661,129.1985,129.3868,6435.0
2025-03-06 13:15:00,130.54,131.2,130.54,131.2,5496.0,129.3967,130.0509,129.3967,130.0509,5496.0
2025-03-06 13:20:00,131.14,131.24,131.07,131.13,9843.0,129.9914,130.0906,129.9221,129.9815,9843.0
2025-03-06 13:25:00,131.06,131.21,130.63,130.64,117431.0,129.9122,130.0608,129.4859,129.4958,117431.0
2025-03-06 13:30:00,130.63,130.63,130.35,130.35,32851.0,129.4859,129.4859,129.2084,129.2084,32851.0
2025-03-06 13:35:00,130.33,130.33,130.08,130.09,10955.0,129.1885,129.1885,128.9407,128.9506,10955.0
2025-03-06 13:40:00,130.01,130.01,129.72,129.84,8015.0,128.8713,128.8713,128.5839,128.7028,8015.0
2025-03-06 13:45:00,129.8,130.37,129.79,130.12,19820.0,128.6632,129.2282,128.6533,128.9804,19820.0
2025-03-06 13:50:00,130.17,130.48,130.17,130.42,3003.0,129.0299,129.3372,129.0299,129.2778,3003.0
2025-03-06 13:55:00,130.33,130.48,130.27,130.34,7017.0,129.1885,129.3372,129.1291,129.1985,7017.0
2025-03-06 14:00:00,130.34,130.37,130.1,130.19,7291.0,129.1985,129.2282,128.9606,129.0498,7291.0
2025-03-06 14:05:00,130.19,130.55,130.07,130.49,18498.0,129.0498,129.4066,128.9308,129.3471,18498.0
2025-03-06 14:10:00,130.52,130.88,130.49,130.69,28457.0,129.3769,129.7337,129.3471,129.5454,28457.0
2025-03-06 14:15:00,130.72,130.8,130.45,130.45,6153.0,129.5751,129.6544,129.3075,129.3075,6153.0
2025-03-06 14:20:00,130.39,130.61,130.27,130.61,21489.0,129.248,129.4661,129.1291,129.4661,21489.0
2025-03-06 14:25:00,130.57,130.6,130.44,130.44,7026.0,129.4264,129.4562,129.2976,129.2976,7026.0
2025-03-06 14:30:00,130.43,130.62,130.34,130.5,7291.0,129.2877,129.476,129.1985,129.3571,7291.0
2025-03-06 14:35:00,130.45,130.77,130.44,130.72,6330.0,129.3075,129.6247,129.2976,129.5751,6330.0
2025-03-06 14:40:00,130.69,131.02,130.67,130.99,11170.0,129.5454,129.8725,129.5256,129.8428,11170.0
2025-03-06 14:45:00,130.82,131.87,130.82,131.87,19660.0,129.6743,130.7151,129.6743,130.7151,19660.0
2025-03-06 14:50:00,131.88,132.43,131.88,132.0,10402.0,130.725,131.2702,130.725,130.8439,10402.0
2025-03-06 14:55:00,131.85,131.85,130.75,130.75,8063.0,130.6952,130.6952,129.6049,129.6049,8063.0
2025-03-06 15:00:00,130.74,131.27,130.66,131.23,21521.0,129.595,130.1203,129.5157,130.0807,21521.0
2025-03-06 15:05:00,131.15,131.47,131.12,131.4,7293.0,130.0014,130.3186,129.9716,130.2492,7293.0
2025-03-06 15:10:00,131.45,131.83,131.45,131.83,12845.0,130.2987,130.6754,130.2987,130.6754,12845.0
2025-03-06 15:15:00,131.81,131.97,131.56,131.92,17768.0,130.6556,130.8142,130.4078,130.7646,17768.0
2025-03-06 15:20:00,131.95,131.97,131.49,131.59,9666.0,130.7944,130.8142,130.3384,130.4375,9666.0
2025-03-06 15:25:00,131.61,131.85,131.5,131.78,19662.0,130.4573,130.6952,130.3483,130.6258,19662.0
2025-03-06 15:30:00,131.78,132.31,131.77,132.04,25133.0,130.6258,131.1512,130.6159,130.8836,25133.0
2025-03-06 15:35:00,132.02,132.25,131.78,131.78,15037.0,130.8637,131.0917,130.6258,130.6258,15037.0
2025-03-06 15:40:00,131.78,131.86,131.37,131.56,24938.0,130.6258,130.7051,130.2194,130.4078,24938.0
2025-03-06 15:45:00,131.56,132.22,131.5,132.21,22752.0,130.4078,131.062,130.3483,131.0521,22752.0
2025-03-06 15:50:00,132.21,132.36,131.85,131.98,67112.0,131.0521,131.2008,130.6952,130.8241,67112.0
2025-03-06 15:55:00,132.0,132.08,131.81,131.99,159898.0,130.8439,130.9232,130.6556,130.834,159898.0
2025-03-07 09:30:00,132.79,133.15,132.15,133.11,46800.0,131.627,131.9838,130.9926,131.9442,46800.0
2025-03-07 09:35:00,133.2,133.5,132.6,132.75,24244.0,132.0334,132.3308,131.4387,131.5873,24244.0
2025-03-07 09:40:00,132.62,132.67,131.53,132.48,18750.0,131.4585,131.508,130.378,131.3197,18750.0
2025-03-07 09:45:00,132.47,133.13,132.25,132.83,17341.0,131.3098,131.964,131.0917,131.6666,17341.0
2025-03-07 09:50:00,132.82,133.2,132.43,133.18,28156.0,131.6567,132.0334,131.2702,132.0136,28156.0
2025-03-07 09:55:00,133.13,134.3,132.94,134.02,181075.0,131.964,133.1238,131.7757,132.8462,181075.0
2025-03-07 10:00:00,134.17,134.78,133.6,134.15,46660.0,132.9949,133.5996,132.4299,132.9751,46660.0
2025-03-07 10:05:00,134.13,135.15,133.95,135.02,60204.0,132.9553,133.9663,132.7768,133.8375,60204.0
2025-03-07 10:10:00,135.0,135.38,134.12,134.27,61852.0,133.8176,134.1943,132.9454,133.094,61852.0
2025-03-07 10:15:00,134.27,134.48,133.51,133.77,31931.0,133.094,133.3022,132.3407,132.5984,31931.0
2025-03-07 10:20:00,133.77,134.26,133.39,134.15,24939.0,132.5984,133.0841,132.2217,132.9751,24939.0
2025-03-07 10:25:00,134.02,134.58,133.77,133.77,24955.0,132.8462,133.4013,132.5984,132.5984,24955.0
2025-03-07 10:30:00,133.66,133.82,132.96,132.96,37392.0,132.4894,132.648,131.7955,131.7955,37392.0
2025-03-07 10:35:00,133.11,133.13,132.25,132.37,30354.0,131.9442,131.964,131.0917,131.2107,30354.0
2025-03-07 10:40:00,132.28,132.47,131.87,132.18,33535.0,131.1215,131.3098,130.7151,131.0223,33535.0
2025-03-07 10:45:00,132.16,133.63,132.16,133.47,29107.0,131.0025,132.4596,131.0025,132.301,29107.0
2025-03-07 10:50:00,133.47,133.48,132.68,132.93,17182.0,132.301,132.311,131.518,131.7658,17182.0
2025-03-07 10:55:00,133.03,133.2,132.91,133.06,16405.0,131.8649,132.0334,131.7459,131.8946,16405.0
2025-03-07 11:00:00,133.0,133.23,132.84,132.93,36700.0,131.8352,132.0631,131.6766,131.7658,36700.0
2025-03-07 11:05:00,132.9,133.06,132.71,132.83,8256.0,131.736,131.8946,131.5477,131.6666,8256.0
2025-03-07 11:10:00,132.84,132.94,132.72,132.89,13476.0,131.6766,131.7757,131.5576,131.7261,13476.0
2025-03-07 11:15:00,132.93,133.14,132.87,133.02,17260.0,131.7658,131.9739,131.7063,131.855,17260.0
2025-03-07 11:20:00,132.93,133.37,132.77,132.84,26916.0,131.7658,132.2019,131.6072,131.6766,26916.0
2025-03-07 11:25:00,132.87,132.87,132.32,132.38,33004.0,131.7063,131.7063,131.1611,131.2206,33004.0
2025-03-07 11:30:00,132.42,132.55,132.16,132.42,19072.0,131.2602,131.3891,131.0025,131.2602,19072.0
2025-03-07 11:35:00,132.42,132.42,131.94,132.25,23230.0,131.2602,131.2602,130.7844,131.0917,23230.0
2025-03-07 11:40:00,132.21,132.21,131.81,131.83,13593.0,131.0521,131.0521,130.6556,130.6754,13593.0
2025-03-07 11:45:00,131.82,132.03,131.58,131.81,18884.0,130.6655,130.8737,130.4276,130.6556,18884.0
2025-03-07 11:50:00,131.81,132.16,131.64,131.83,30835.0,130.6556,131.0025,130.4871,130.6754,30835.0
2025-03-07 11:55:00,131.83,132.01,131.78,131.87,14354.0,130.6754,130.8538,130.6258,130.7151,14354.0
2025-03-07 12:00:00,131.91,132.36,131.9,131.92,16888.0,130.7547,131.2008,130.7448,130.7646,16888.0
2025-03-07 12:05:00,131.92,132.13,131.79,132.11,47701.0,130.7646,130.9728,130.6358,130.953,47701.0
2025-03-07 12:10:00,132.18,132.31,131.83,132.23,26817.0,131.0223,131.1512,130.6754,131.0719,26817.0
2025-03-07 12:15:00,132.23,132.32,131.76,131.82,23946.0,131.0719,131.1611,130.606,130.6655,23946.0
2025-03-07 12:20:00,131.78,132.63,131.74,132.63,24082.0,130.6258,131.4684,130.5862,131.4684,24082.0
2025-03-07 12:25:00,132.53,132.61,132.4,132.5,7218.0,131.3693,131.4486,131.2404,131.3395,7218.0
2025-03-07 12:30:00,132.4,133.12,132.35,133.06,12471.0,131.2404,131.9541,131.1909,131.8946,12471.0
2025-03-07 12:35:00,133.03,133.43,132.87,133.29,25009.0,131.8649,132.2614,131.7063,132.1226,25009.0
2025-03-07 12:40:00,133.18,133.79,133.09,133.79,24579.0,132.0136,132.6182,131.9244,132.6182,24579.0
2025-03-07 12:45:00,133.79,134.16,133.7,133.7,21211.0,132.6182,132.985,132.529,132.529,21211.0
2025-03-07 12:50:00,133.71,134.02,133.71,134.0,8673.0,132.5389,132.8462,132.5389,132.8264,8673.0
2025-03-07 12:55:00,133.85,134.02,132.96,133.03,13672.0,132.6777,132.8462,131.7955,131.8649,13672.0
2025-03-07 13:00:00,133.03,133.21,132.93,133.17,23125.0,131.8649,132.0433,131.7658,132.0037,23125.0
2025-03-07 13:05:00,133.17,133.6,133.0,133.03,12611.0,132.0037,132.4299,131.8352,131.8649,12611.0
2025-03-07 13:10:00,133.11,133.28,132.9,133.22,9399.0,131.9442,132.1127,131.736,132.0532,9399.0
2025-03-07 13:15:00,133.26,133.4,133.14,133.21,9856.0,132.0929,132.2317,131.9739,132.0433,9856.0
2025-03-07 13:20:00,133.2,133.37,133.12,133.19,14751.0,132.0334,132.2019,131.9541,132.0235,14751.0
2025-03-07 13:25:00,133.14,133.18,132.86,133.07,11422.0,131.9739,132.0136,131.6964,131.9045,11422.0
2025-03-07 13:30:00,133.1,133.56,133.0,133.45,18487.0,131.9343,132.3903,131.8352,132.2812,18487.0
2025-03-07 13:35:00,133.42,134.21,133.41,134.13,10748.0,132.2515,133.0346,132.2416,132.9553,10748.0
2025-03-07 13:40:00,134.14,134.27,133.57,133.68,8089.0,132.9652,133.094,132.4002,132.5092,8089.0
2025-03-07 13:45:00,133.68,133.9,133.56,133.65,24832.0,132.5092,132.7273,132.3903,132.4795,24832.0
2025-03-07 13:50:00,133.65,134.12,133.64,134.09,13549.0,132.4795,132.9454,132.4696,132.9156,13549.0
2025-03-07 13:55:00,134.07,134.16,133.8,133.8,5941.0,132.8958,132.985,132.6282,132.6282,5941.0
2025-03-07 14:00:00,133.81,134.1,133.78,134.04,39022.0,132.6381,132.9255,132.6083,132.8661,39022.0
2025-03-07 14:05:00,134.04,134.04,133.47,133.7,12276.0,132.8661,132.8661,132.301,132.529,12276.0
2025-03-07 14:10:00,133.61,133.85,133.61,133.81,8992.0,132.4398,132.6777,132.4398,132.6381,8992.0
2025-03-07 14:15:00,133.78,134.03,133.78,134.03,9163.0,132.6083,132.8561,132.6083,132.8561,9163.0
2025-03-07 14:20:00,134.03,134.2,133.98,134.08,9042.0,132.8561,133.0246,132.8066,132.9057,9042.0
2025-03-07 14:25:00,134.15,134.15,133.69,133.82,13103.0,132.9751,132.9751,132.5191,132.648,13103.0
2025-03-07 14:30:00,133.91,134.23,133.76,134.08,24565.0,132.7372,133.0544,132.5885,132.9057,24565.0
2025-03-07 14:35:00,134.02,134.07,133.65,133.84,18401.0,132.8462,132.8958,132.4795,132.6678,18401.0
2025-03-07 14:40:00,133.77,134.02,133.7,133.79,25788.0,132.5984,132.8462,132.529,132.6182,25788.0
2025-03-07 14:45:00,133.87,133.92,133.57,133.63,14630.0,132.6975,132.7471,132.4002,132.4596,14630.0
2025-03-07 14:50:00,133.67,133.79,133.5,133.72,10620.0,132.4993,132.6182,132.3308,132.5489,10620.0
2025-03-07 14:55:00,133.73,133.77,133.49,133.56,11288.0,132.5588,132.5984,132.3209,132.3903,11288.0
2025-03-07 15:00:00,133.53,133.72,133.5,133.64,8708.0,132.3605,132.5489,132.3308,132.4696,8708.0
2025-03-07 15:05:00,133.63,133.98,133.6,133.98,12128.0,132.4596,132.8066,132.4299,132.8066,12128.0
2025-03-07 15:10:00,133.94,134.04,133.74,133.8,13335.0,132.7669,132.8661,132.5687,132.6282,13335.0
2025-03-07 15:15:00,133.74,134.16,133.55,134.01,16430.0,132.5687,132.985,132.3803,132.8363,16430.0
2025-03-07 15:20:00,134.0,134.01,133.82,133.91,11601.0,132.8264,132.8363,132.648,132.7372,11601.0
2025-03-07 15:25:00,133.94,134.07,133.9,133.92,19893.0,132.7669,132.8958,132.7273,132.7471,19893.0
2025-03-07 15:30:00,133.93,134.22,133.79,133.8,23301.0,132.757,133.0445,132.6182,132.6282,23301.0
2025-03-07 15:35:00,133.77,133.82,133.3,133.55,24661.0,132.5984,132.648,132.1325,132.3803,24661.0
2025-03-07 15:40:00,133.52,133.75,133.29,133.74,18586.0,132.3506,132.5786,132.1226,132.5687,18586.0
2025-03-07 15:45:00,133.71,133.95,133.65,133.95,21655.0,132.5389,132.7768,132.4795,132.7768,21655.0
2025-03-07 15:50:00,133.9,133.96,133.47,133.8,47548.0,132.7273,132.7868,132.301,132.6282,47548.0
2025-03-07 15:55:00,133.82,134.0,133.46,133.77,154576.0,132.648,132.8264,132.2911,132.5984,154576.0
2025-03-10 09:30:00,130.58,132.05,130.02,130.96,78929.0,129.4364,130.8935,128.8813,129.813,78929.0
2025-03-10 09:35:00,131.37,132.1,130.97,131.2,11883.0,130.2194,130.943,129.8229,130.0509,11883.0
2025-03-10 09:40:00,131.35,131.52,130.87,131.21,20612.0,130.1996,130.3681,129.7238,130.0608,20612.0
2025-03-10 09:45:00,131.13,131.4,130.2,130.36,16375.0,129.9815,130.2492,129.0597,129.2183,16375.0
2025-03-10 09:50:00,130.57,130.91,129.92,129.95,26187.0,129.4264,129.7635,128.7821,128.8119,26187.0
2025-03-10 09:55:00,129.94,130.22,129.75,129.82,22150.0,128.802,129.0795,128.6136,128.683,22150.0
2025-03-10 10:00:00,129.8,129.88,129.0,129.01,11428.0,128.6632,128.7425,127.8702,127.8801,11428.0
2025-03-10 10:05:00,129.12,129.23,128.42,128.48,65559.0,127.9891,128.0982,127.2953,127.3547,65559.0
2025-03-10 10:10:00,128.48,129.51,128.48,129.16,14074.0,127.3547,128.3757,127.3547,128.0288,14074.0
2025-03-10 10:15:00,129.19,129.31,128.83,128.94,11188.0,128.0585,128.1775,127.7017,127.8107,11188.0
2025-03-10 10:20:00,129.0,129.28,128.65,128.8,16159.0,127.8702,128.1477,127.5233,127.6719,16159.0
2025-03-10 10:25:00,128.91,129.01,128.43,128.61,13669.0,127.781,127.8801,127.3052,127.4836,13669.0
2025-03-10 10:30:00,128.56,128.84,127.55,127.74,26316.0,127.434,127.7116,126.4329,126.6212,26316.0
2025-03-10 10:35:00,127.78,127.81,127.35,127.55,57816.0,126.6609,126.6906,126.2346,126.4329,57816.0
2025-03-10 10:40:00,127.41,127.8,127.3,127.45,24026.0,126.2941,126.6807,126.1851,126.3338,24026.0
2025-03-10 10:45:00,127.52,127.9,127.37,127.62,29018.0,126.4032,126.7798,126.2545,126.5023,29018.0
2025-03-10 10:50:00,127.66,127.84,126.88,126.98,26614.0,126.5419,126.7204,125.7688,125.8679,26614.0
2025-03-10 10:55:00,126.98,127.5,126.75,127.43,40067.0,125.8679,126.3833,125.6399,126.3139,40067.0
2025-03-10 11:00:00,127.43,127.86,127.42,127.81,21086.0,126.3139,126.7402,126.304,126.6906,21086.0
2025-03-10 11:05:00,127.91,128.19,127.45,127.79,43700.0,126.7897,127.0673,126.3338,126.6708,43700.0
2025-03-10 11:10:00,127.81,128.08,127.6,127.92,46741.0,126.6906,126.9583,126.4825,126.7997,46741.0
2025-03-10 11:15:00,127.84,128.26,127.58,127.72,40264.0,126.7204,127.1367,126.4626,126.6014,40264.0
2025-03-10 11:20:00,127.62,127.73,127.33,127.61,27075.0,126.5023,126.6113,126.2148,126.4924,27075.0
2025-03-10 11:25:00,127.57,127.92,127.47,127.92,19349.0,126.4527,126.7997,126.3536,126.7997,19349.0
2025-03-10 11:30:00,127.83,128.13,127.69,128.0,18082.0,126.7104,127.0078,126.5717,126.879,18082.0
2025-03-10 11:35:00,128.01,128.28,127.92,128.1,15512.0,126.8889,127.1565,126.7997,126.9781,15512.0
2025-03-10 11:40:00,128.16,128.16,127.37,127.44,16126.0,127.0375,127.0375,126.2545,126.3239,16126.0
2025-03-10 11:45:00,127.47,127.78,127.33,127.58,17792.0,126.3536,126.6609,126.2148,126.4626,17792.0
2025-03-10 11:50:00,127.64,127.91,127.44,127.66,12023.0,126.5221,126.7897,126.3239,126.5419,12023.0
2025-03-10 11:55:00,127.67,127.67,127.13,127.2,25797.0,126.5518,126.5518,126.0166,126.086,25797.0
2025-03-10 12:00:00,127.2,127.25,126.91,126.97,39112.0,126.086,126.1355,125.7985,125.858,39112.0
2025-03-10 12:05:00,127.13,127.48,127.04,127.29,17921.0,126.0166,126.3635,125.9274,126.1752,17921.0
2025-03-10 12:10:00,127.35,127.92,127.33,127.83,14157.0,126.2346,126.7997,126.2148,126.7104,14157.0
2025-03-10 12:15:00,127.76,127.86,127.47,127.61,10276.0,126.6411,126.7402,126.3536,126.4924,10276.0
2025-03-10 12:20:00,127.69,127.83,127.26,127.59,14954.0,126.5717,126.7104,126.1454,126.4725,14954.0
2025-03-10 12:25:00,127.59,127.8,127.31,127.8,9708.0,126.4725,126.6807,126.195,126.6807,9708.0
2025-03-10 12:30:00,127.79,128.27,127.4,128.07,25369.0,126.6708,127.1466,126.2842,126.9483,25369.0
2025-03-10 12:35:00,128.07,128.07,127.45,127.5,11940.0,126.9483,126.9483,126.3338,126.3833,11940.0
2025-03-10 12:40:00,127.5,127.73,127.47,127.55,8395.0,126.3833,126.6113,126.3536,126.4329,8395.0
2025-03-10 12:45:00,127.63,127.84,127.6,127.78,7060.0,126.5122,126.7204,126.4825,126.6609,7060.0
2025-03-10 12:50:00,127.83,127.91,127.7,127.84,7643.0,126.7104,126.7897,126.5816,126.7204,7643.0
2025-03-10 12:55:00,127.9,127.99,127.82,127.93,7565.0,126.7798,126.869,126.7005,126.8096,7565.0
2025-03-10 13:00:00,127.9,128.31,127.88,128.16,17289.0,126.7798,127.1862,126.76,127.0375,17289.0
2025-03-10 13:05:00,128.16,128.51,128.13,128.48,15256.0,127.0375,127.3845,127.0078,127.3547,15256.0
2025-03-10 13:10:00,128.36,128.59,128.19,128.36,19476.0,127.2358,127.4638,127.0673,127.2358,19476.0
2025-03-10 13:15:00,128.36,128.42,127.78,127.86,12872.0,127.2358,127.2953,126.6609,126.7402,12872.0
2025-03-10 13:20:00,127.89,128.28,127.89,128.13,12013.0,126.7699,127.1565,126.7699,127.0078,12013.0
2025-03-10 13:25:00,128.07,128.14,127.77,127.8,18352.0,126.9483,127.0177,126.651,126.6807,18352.0
2025-03-10 13:30:00,127.76,127.8,127.51,127.53,6742.0,126.6411,126.6807,126.3932,126.4131,6742.0
2025-03-10 13:35:00,127.52,127.54,127.15,127.19,17953.0,126.4032,126.423,126.0364,126.076,17953.0
2025-03-10 13:40:00,127.27,127.31,126.82,126.84,28521.0,126.1553,126.195,125.7093,125.7291,28521.0
2025-03-10 13:45:00,126.86,126.93,126.65,126.7,19082.0,125.7489,125.8183,125.5408,125.5903,19082.0
2025-03-10 13:50:00,126.7,127.16,126.6,126.97,21814.0,125.5903,126.0463,125.4912,125.858,21814.0
2025-03-10 13:55:00,126.96,127.05,126.7,126.82,7296.0,125.8481,125.9373,125.5903,125.7093,7296.0
2025-03-10 14:00:00,126.7,126.85,126.59,126.68,7579.0,125.5903,125.739,125.4813,125.5705,7579.0
2025-03-10 14:05:00,126.67,126.77,126.26,126.38,11093.0,125.5606,125.6597,125.1542,125.2731,11093.0
2025-03-10 14:10:00,126.36,126.84,126.35,126.65,22569.0,125.2533,125.7291,125.2434,125.5408,22569.0
2025-03-10 14:15:00,126.65,126.8,126.48,126.54,6786.0,125.5408,125.6895,125.3723,125.4317,6786.0
2025-03-10 14:20:00,126.61,126.64,126.35,126.42,8642.0,125.5011,125.5309,125.2434,125.3128,8642.0
2025-03-10 14:25:00,126.41,126.41,125.8,126.11,20761.0,125.3029,125.3029,124.6982,125.0055,20761.0
2025-03-10 14:30:00,126.13,126.3,126.05,126.13,7685.0,125.0253,125.1938,124.946,125.0253,7685.0
2025-03-10 14:35:00,126.1,126.29,126.1,126.29,14047.0,124.9956,125.1839,124.9956,125.1839,14047.0
2025-03-10 14:40:00,126.24,126.52,126.16,126.28,22599.0,125.1344,125.4119,125.0551,125.174,22599.0
2025-03-10 14:45:00,126.26,126.43,126.04,126.17,10092.0,125.1542,125.3227,124.9361,125.065,10092.0
2025-03-10 14:50:00,126.16,126.36,126.11,126.12,23341.0,125.0551,125.2533,125.0055,125.0154,23341.0
2025-03-10 14:55:00,126.12,126.2,125.76,126.2,31759.0,125.0154,125.0947,124.6586,125.0947,31759.0
2025-03-10 15:00:00,126.12,126.31,126.07,126.31,21433.0,125.0154,125.2038,124.9659,125.2038,21433.0
2025-03-10 15:05:00,126.36,126.38,125.72,125.87,20810.0,125.2533,125.2731,124.6189,124.7676,20810.0
2025-03-10 15:10:00,125.81,126.41,125.8,126.33,21523.0,124.7081,125.3029,124.6982,125.2236,21523.0
2025-03-10 15:15:00,126.27,126.79,126.22,126.68,15214.0,125.1641,125.6795,125.1145,125.5705,15214.0
2025-03-10 15:20:00,126.67,126.87,126.52,126.87,16602.0,125.5606,125.7588,125.4119,125.7588,16602.0
2025-03-10 15:25:00,126.89,127.42,126.79,126.82,22318.0,125.7787,126.304,125.6795,125.7093,22318.0
2025-03-10 15:30:00,126.84,127.49,126.81,127.43,25783.0,125.7291,126.3734,125.6994,126.3139,25783.0
2025-03-10 15:35:00,127.43,127.67,127.2,127.27,33831.0,126.3139,126.5518,126.086,126.1553,33831.0
2025-03-10 15:40:00,127.21,127.21,126.6,126.72,26799.0,126.0959,126.0959,125.4912,125.6102,26799.0
2025-03-10 15:45:00,126.8,127.01,126.51,126.68,122315.0,125.6895,125.8976,125.402,125.5705,122315.0
2025-03-10 15:50:00,126.71,127.09,126.61,126.79,79677.0,125.6002,125.9769,125.5011,125.6795,79677.0
2025-03-10 15:55:00,126.89,126.98,126.55,126.79,169208.0,125.7787,125.8679,125.4417,125.6795,169208.0
2025-03-11 09:30:00,126.7,127.53,126.7,127.4,57367.0,125.5903,126.4131,125.5903,126.2842,57367.0
2025-03-11 09:35:00,127.4,127.59,126.64,127.13,12375.0,126.2842,126.4725,125.5309,126.0166,12375.0
2025-03-11 09:40:00,127.13,127.23,126.2,127.07,15645.0,126.0166,126.1157,125.0947,125.9571,15645.0
2025-03-11 09:45:00,127.07,127.26,126.38,127.24,30709.0,125.9571,126.1454,125.2731,126.1256,30709.0
2025-03-11 09:50:00,127.12,127.31,126.58,127.04,16822.0,126.0067,126.195,125.4714,125.9274,16822.0
2025-03-11 09:55:00,126.96,127.06,126.54,126.64,10380.0,125.8481,125.9472,125.4317,125.5309,10380.0
2025-03-11 10:00:00,126.52,128.41,126.13,127.73,75757.0,125.4119,127.2854,125.0253,126.6113,75757.0
2025-03-11 10:05:00,127.61,130.81,127.6,130.33,121980.0,126.4924,129.6643,126.4825,129.1885,121980.0
2025-03-11 10:10:00,130.09,130.33,129.16,129.75,65097.0,128.9506,129.1885,128.0288,128.6136,65097.0
2025-03-11 10:15:00,129.75,130.7,129.5,129.63,65090.0,128.6136,129.5553,128.3658,128.4947,65090.0
2025-03-11 10:20:00,129.58,130.21,129.58,129.87,15026.0,128.4451,129.0696,128.4451,128.7326,15026.0
2025-03-11 10:25:00,129.84,129.9,128.34,128.88,36522.0,128.7028,128.7623,127.216,127.7512,36522.0
2025-03-11 10:30:00,128.88,129.19,128.58,129.08,16105.0,127.7512,128.0585,127.4539,127.9495,16105.0
2025-03-11 10:35:00,129.02,129.22,128.34,128.38,25002.0,127.89,128.0883,127.216,127.2556,25002.0
2025-03-11 10:40:00,128.4,129.08,128.32,128.63,23642.0,127.2754,127.9495,127.1961,127.5034,23642.0
2025-03-11 10:45:00,128.68,128.95,128.52,128.88,11425.0,127.553,127.8206,127.3944,127.7512,11425.0
2025-03-11 10:50:00,128.99,129.87,128.96,129.69,17121.0,127.8603,128.7326,127.8305,128.5541,17121.0
2025-03-11 10:55:00,129.76,129.8,129.39,129.59,16045.0,128.6235,128.6632,128.2568,128.455,16045.0
2025-03-11 11:00:00,129.49,129.67,129.14,129.22,11934.0,128.3559,128.5343,128.009,128.0883,11934.0
2025-03-11 11:05:00,129.11,130.41,129.03,130.41,20369.0,127.9792,129.2678,127.8999,129.2678,20369.0
2025-03-11 11:10:00,130.3,130.42,129.97,130.35,22866.0,129.1588,129.2778,128.8317,129.2084,22866.0
2025-03-11 11:15:00,130.33,130.68,130.28,130.35,18924.0,129.1885,129.5355,129.139,129.2084,18924.0
2025-03-11 11:20:00,130.47,130.58,130.03,130.03,8557.0,129.3273,129.4364,128.8912,128.8912,8557.0
2025-03-11 11:25:00,130.19,130.61,130.08,130.21,10371.0,129.0498,129.4661,128.9407,129.0696,10371.0
2025-03-11 11:30:00,130.22,130.64,130.21,130.38,7931.0,129.0795,129.4958,129.0696,129.2381,7931.0
2025-03-11 11:35:00,130.19,130.33,129.92,130.26,9303.0,129.0498,129.1885,128.7821,129.1192,9303.0
2025-03-11 11:40:00,130.31,130.54,130.27,130.33,9100.0,129.1687,129.3967,129.1291,129.1885,9100.0
2025-03-11 11:45:00,130.39,130.39,130.0,130.26,8708.0,129.248,129.248,128.8614,129.1192,8708.0
2025-03-11 11:50:00,130.27,130.54,130.02,130.2,18716.0,129.1291,129.3967,128.8813,129.0597,18716.0
2025-03-11 11:55:00,130.25,130.5,129.74,129.74,4178.0,129.1092,129.3571,128.6037,128.6037,4178.0
2025-03-11 12:00:00,129.67,130.03,129.67,129.82,5351.0,128.5343,128.8912,128.5343,128.683,5351.0
2025-03-11 12:05:00,129.81,129.93,129.47,129.69,8546.0,128.6731,128.792,128.3361,128.5541,8546.0
2025-03-11 12:10:00,129.61,129.61,129.11,129.21,16227.0,128.4748,128.4748,127.9792,128.0784,16227.0
2025-03-11 12:15:00,129.21,129.35,129.02,129.2,25092.0,128.0784,128.2171,127.89,128.0684,25092.0
2025-03-11 12:20:00,129.28,129.31,128.81,128.92,9944.0,128.1477,128.1775,127.6819,127.7909,9944.0
2025-03-11 12:25:00,128.87,129.07,128.75,128.89,6823.0,127.7413,127.9396,127.6224,127.7612,6823.0
2025-03-11 12:30:00,128.85,129.11,128.8,129.03,9050.0,127.7215,127.9792,127.6719,127.8999,9050.0
2025-03-11 12:35:00,129.09,129.1,128.77,128.8,5561.0,127.9594,127.9693,127.6422,127.6719,5561.0
2025-03-11 12:40:00,128.84,129.3,128.71,129.1,16133.0,127.7116,128.1676,127.5827,127.9693,16133.0
2025-03-11 12:45:00,129.11,129.29,128.88,129.24,7356.0,127.9792,128.1577,127.7512,128.1081,7356.0
2025-03-11 12:50:00,129.14,129.36,129.02,129.22,11693.0,128.009,128.227,127.89,128.0883,11693.0
2025-03-11 12:55:00,129.33,129.48,129.04,129.16,11037.0,128.1973,128.346,127.9098,128.0288,11037.0
2025-03-11 13:00:00,129.16,129.21,128.8,128.94,11092.0,128.0288,128.0784,127.6719,127.8107,11092.0
2025-03-11 13:05:00,128.96,129.01,128.72,128.99,8180.0,127.8305,127.8801,127.5926,127.8603,8180.0
2025-03-11 13:10:00,129.05,129.15,128.88,129.12,10838.0,127.9198,128.0189,127.7512,127.9891,10838.0
2025-03-11 13:15:00,129.16,129.38,129.07,129.34,7592.0,128.0288,128.2469,127.9396,128.2072,7592.0
2025-03-11 13:20:00,129.34,129.35,129.07,129.35,8837.0,128.2072,128.2171,127.9396,128.2171,8837.0
2025-03-11 13:25:00,129.36,129.43,129.12,129.37,9896.0,128.227,128.2964,127.9891,128.237,9896.0
2025-03-11 13:30:00,129.4,129.8,129.34,129.72,19560.0,128.2667,128.6632,128.2072,128.5839,19560.0
2025-03-11 13:35:00,129.63,129.84,129.23,129.59,14245.0,128.4947,128.7028,128.0982,128.455,14245.0
2025-03-11 13:40:00,129.66,129.81,129.53,129.81,10221.0,128.5244,128.6731,128.3956,128.6731,10221.0
2025-03-11 13:45:00,129.76,130.12,129.66,129.98,13575.0,128.6235,128.9804,128.5244,128.8416,13575.0
2025-03-11 13:50:00,129.94,130.14,129.65,129.83,7368.0,128.802,129.0002,128.5145,128.6929,7368.0
2025-03-11 13:55:00,129.81,129.82,129.43,129.72,10380.0,128.6731,128.683,128.2964,128.5839,10380.0
2025-03-11 14:00:00,129.65,130.3,129.64,129.99,12545.0,128.5145,129.1588,128.5046,128.8515,12545.0
2025-03-11 14:05:00,130.06,130.5,129.94,130.31,14415.0,128.9209,129.3571,128.802,129.1687,14415.0
2025-03-11 14:10:00,130.35,130.65,130.34,130.49,8664.0,129.2084,129.5057,129.1985,129.3471,8664.0
2025-03-11 14:15:00,130.5,130.51,130.28,130.4,9504.0,129.3571,129.367,129.139,129.2579,9504.0
2025-03-11 14:20:00,130.34,131.0,130.32,130.81,14141.0,129.1985,129.8527,129.1786,129.6643,14141.0
2025-03-11 14:25:00,130.84,131.02,130.56,130.71,8467.0,129.6941,129.8725,129.4165,129.5652,8467.0
2025-03-11 14:30:00,130.7,130.99,130.47,130.91,14189.0,129.5553,129.8428,129.3273,129.7635,14189.0
2025-03-11 14:35:00,130.91,131.1,130.69,131.02,9908.0,129.7635,129.9518,129.5454,129.8725,9908.0
2025-03-11 14:40:00,131.02,131.96,131.02,131.81,16096.0,129.8725,130.8043,129.8725,130.6556,16096.0
2025-03-11 14:45:00,131.81,131.91,130.56,131.06,46907.0,130.6556,130.7547,129.4165,129.9122,46907.0
2025-03-11 14:50:00,131.13,131.81,131.13,131.6,11579.0,129.9815,130.6556,129.9815,130.4474,11579.0
2025-03-11 14:55:00,131.5,131.87,131.44,131.52,15123.0,130.3483,130.7151,130.2888,130.3681,15123.0
2025-03-11 15:00:00,131.53,131.61,130.84,131.04,15086.0,130.378,130.4573,129.6941,129.8923,15086.0
2025-03-11 15:05:00,131.09,131.69,130.4,130.97,54769.0,129.9419,130.5366,129.2579,129.8229,54769.0
2025-03-11 15:10:00,130.86,130.87,129.75,130.22,68085.0,129.7139,129.7238,128.6136,129.0795,68085.0
2025-03-11 15:15:00,130.18,130.5,130.0,130.21,21549.0,129.0399,129.3571,128.8614,129.0696,21549.0
2025-03-11 15:20:00,130.31,130.77,130.22,130.25,21247.0,129.1687,129.6247,129.0795,129.1092,21247.0
2025-03-11 15:25:00,130.22,130.72,130.18,130.44,25476.0,129.0795,129.5751,129.0399,129.2976,25476.0
2025-03-11 15:30:00,130.38,130.86,130.26,130.37,21040.0,129.2381,129.7139,129.1192,129.2282,21040.0
2025-03-11 15:35:00,130.37,130.73,130.36,130.47,15194.0,129.2282,129.585,129.2183,129.3273,15194.0
2025-03-11 15:40:00,130.5,130.52,130.15,130.35,25355.0,129.3571,129.3769,129.0101,129.2084,25355.0
2025-03-11 15:45:00,130.4,130.82,130.24,130.72,21658.0,129.2579,129.6743,129.0993,129.5751,21658.0
2025-03-11 15:50:00,130.65,130.66,129.78,130.22,49305.0,129.5057,129.5157,128.6434,129.0795,49305.0
2025-03-11 15:55:00,130.17,130.18,129.87,129.88,107420.0,129.0299,129.0399,128.7326,128.7425,107420.0
2025-03-12 09:30:00,129.52,130.94,129.4,129.65,59820.0,128.3856,129.7932,128.2667,128.5145,59820.0
2025-03-12 09:35:00,129.52,130.2,128.7,129.2,23647.0,128.3856,129.0597,127.5728,128.0684,23647.0
2025-03-12 09:40:00,129.19,129.38,128.83,129.04,16349.0,128.0585,128.2469,127.7017,127.9098,16349.0
2025-03-12 09:45:00,129.04,129.26,128.61,129.26,21574.0,127.9098,128.1279,127.4836,128.1279,21574.0
2025-03-12 09:50:00,129.25,130.06,129.17,129.54,10055.0,128.118,128.9209,128.0387,128.4055,10055.0
2025-03-12 09:55:00,129.45,129.69,128.85,129.36,10645.0,128.3163,128.5541,127.7215,128.227,10645.0
2025-03-12 10:00:00,129.25,129.29,128.7,128.92,19256.0,128.118,128.1577,127.5728,127.7909,19256.0
2025-03-12 10:05:00,129.04,129.52,129.0,129.47,10169.0,127.9098,128.3856,127.8702,128.3361,10169.0
2025-03-12 10:10:00,129.47,129.89,129.41,129.72,11302.0,128.3361,128.7524,128.2766,128.5839,11302.0
2025-03-12 10:15:00,129.63,130.12,129.49,130.12,5100.0,128.4947,128.9804,128.3559,128.9804,5100.0
2025-03-12 10:20:00,130.37,130.53,129.65,129.65,6469.0,129.2282,129.3868,128.5145,128.5145,6469.0
2025-03-12 10:25:00,129.82,130.39,129.71,129.96,18801.0,128.683,129.248,128.574,128.8218,18801.0
2025-03-12 10:30:00,129.89,129.89,129.52,129.65,5870.0,128.7524,128.7524,128.3856,128.5145,5870.0
2025-03-12 10:35:00,129.78,130.14,129.71,130.14,12470.0,128.6434,129.0002,128.574,129.0002,12470.0
2025-03-12 10:40:00,129.91,130.28,129.8,130.17,16788.0,128.7722,129.139,128.6632,129.0299,16788.0
2025-03-12 10:45:00,130.21,130.33,130.01,130.12,5446.0,129.0696,129.1885,128.8713,128.9804,5446.0
2025-03-12 10:50:00,130.12,130.35,129.98,130.13,8867.0,128.9804,129.2084,128.8416,128.9903,8867.0
2025-03-12 10:55:00,129.99,130.06,129.62,130.06,33941.0,128.8515,128.9209,128.4848,128.9209,33941.0
2025-03-12 11:00:00,129.95,130.09,129.54,129.66,11896.0,128.8119,128.9506,128.4055,128.5244,11896.0
2025-03-12 11:05:00,129.64,130.02,129.55,129.85,12125.0,128.5046,128.8813,128.4154,128.7127,12125.0
2025-03-12 11:10:00,129.96,130.32,129.92,130.28,10752.0,128.8218,129.1786,128.7821,129.139,10752.0
2025-03-12 11:15:00,130.38,130.73,130.21,130.62,9892.0,129.2381,129.585,129.0696,129.476,9892.0
2025-03-12 11:20:00,130.64,131.24,130.58,131.19,7137.0,129.4958,130.0906,129.4364,130.041,7137.0
2025-03-12 11:25:00,131.28,131.57,131.05,131.19,43205.0,130.1302,130.4177,129.9022,130.041,43205.0
2025-03-12 11:30:00,131.2,132.37,131.09,132.17,45191.0,130.0509,131.2107,129.9419,131.0124,45191.0
2025-03-12 11:35:00,132.16,132.68,132.02,132.25,18031.0,131.0025,131.518,130.8637,131.0917,18031.0
2025-03-12 11:40:00,132.11,132.4,131.88,132.28,10434.0,130.953,131.2404,130.725,131.1215,10434.0
2025-03-12 11:45:00,132.37,132.8,132.27,132.27,7096.0,131.2107,131.6369,131.1116,131.1116,7096.0
2025-03-12 11:50:00,132.29,132.41,132.16,132.22,4776.0,131.1314,131.2503,131.0025,131.062,4776.0
2025-03-12 11:55:00,132.1,132.16,131.64,132.12,5448.0,130.943,131.0025,130.4871,130.9629,5448.0
2025-03-12 12:00:00,132.05,132.13,131.8,131.94,4126.0,130.8935,130.9728,130.6457,130.7844,4126.0
2025-03-12 12:05:00,131.88,132.08,131.81,132.06,4812.0,130.725,130.9232,130.6556,130.9034,4812.0
2025-03-12 12:10:00,132.06,132.12,131.71,131.9,10597.0,130.9034,130.9629,130.5565,130.7448,10597.0
2025-03-12 12:15:00,131.9,131.95,131.51,131.63,3369.0,130.7448,130.7944,130.3582,130.4772,3369.0
2025-03-12 12:20:00,131.71,131.95,131.57,131.81,9653.0,130.5565,130.7944,130.4177,130.6556,9653.0
2025-03-12 12:25:00,131.72,131.72,131.3,131.52,3403.0,130.5664,130.5664,130.15,130.3681,3403.0
2025-03-12 12:30:00,131.46,131.68,131.4,131.64,5978.0,130.3086,130.5267,130.2492,130.4871,5978.0
2025-03-12 12:35:00,131.65,131.66,131.41,131.43,3393.0,130.497,130.5069,130.2591,130.2789,3393.0
2025-03-12 12:40:00,131.46,131.46,130.92,131.06,8410.0,130.3086,130.3086,129.7734,129.9122,8410.0
2025-03-12 12:45:00,131.12,131.87,131.1,131.84,8508.0,129.9716,130.7151,129.9518,130.6853,8508.0
2025-03-12 12:50:00,131.88,131.95,131.44,131.44,8527.0,130.725,130.7944,130.2888,130.2888,8527.0
2025-03-12 12:55:00,131.62,131.75,131.27,131.28,3580.0,130.4672,130.5961,130.1203,130.1302,3580.0
2025-03-12 13:00:00,131.26,131.54,131.26,131.54,5422.0,130.1104,130.3879,130.1104,130.3879,5422.0
2025-03-12 13:05:00,131.43,131.55,131.24,131.45,2919.0,130.2789,130.3979,130.0906,130.2987,2919.0
2025-03-12 13:10:00,131.44,131.7,131.35,131.6,6928.0,130.2888,130.5465,130.1996,130.4474,6928.0
2025-03-12 13:15:00,131.64,131.64,131.38,131.51,2088.0,130.4871,130.4871,130.2293,130.3582,2088.0
2025-03-12 13:20:00,131.63,131.95,131.63,131.82,5145.0,130.4772,130.7944,130.4772,130.6655,5145.0
2025-03-12 13:25:00,131.74,132.14,131.74,132.05,6314.0,130.5862,130.9827,130.5862,130.8935,6314.0
2025-03-12 13:30:00,132.04,132.31,132.03,132.31,11688.0,130.8836,131.1512,130.8737,131.1512,11688.0
2025-03-12 13:35:00,132.34,132.44,132.15,132.19,7430.0,131.1809,131.2801,130.9926,131.0323,7430.0
2025-03-12 13:40:00,132.27,132.36,132.14,132.29,6480.0,131.1116,131.2008,130.9827,131.1314,6480.0
2025-03-12 13:45:00,132.19,132.5,132.19,132.25,6996.0,131.0323,131.3395,131.0323,131.0917,6996.0
2025-03-12 13:50:00,132.17,132.3,131.76,131.76,10195.0,131.0124,131.1413,130.606,130.606,10195.0
2025-03-12 13:55:00,131.73,131.78,131.1,131.15,5457.0,130.5763,130.6258,129.9518,130.0014,5457.0
2025-03-12 14:00:00,131.25,131.75,131.25,131.61,6300.0,130.1005,130.5961,130.1005,130.4573,6300.0
2025-03-12 14:05:00,131.66,132.1,131.66,131.85,7221.0,130.5069,130.943,130.5069,130.6952,7221.0
2025-03-12 14:10:00,131.81,132.61,131.81,132.6,24867.0,130.6556,131.4486,130.6556,131.4387,24867.0
2025-03-12 14:15:00,132.44,132.57,132.25,132.33,2625.0,131.2801,131.4089,131.0917,131.171,2625.0
2025-03-12 14:20:00,132.36,132.49,132.06,132.21,3587.0,131.2008,131.3296,130.9034,131.0521,3587.0
2025-03-12 14:25:00,132.15,132.38,132.15,132.36,4958.0,130.9926,131.2206,130.9926,131.2008,4958.0
2025-03-12 14:30:00,132.37,132.48,132.3,132.41,3804.0,131.2107,131.3197,131.1413,131.2503,3804.0
2025-03-12 14:35:00,132.46,132.54,132.25,132.42,5824.0,131.2999,131.3792,131.0917,131.2602,5824.0
2025-03-12 14:40:00,132.57,132.75,132.51,132.65,10926.0,131.4089,131.5873,131.3495,131.4882,10926.0
2025-03-12 14:45:00,132.64,132.75,132.53,132.72,4407.0,131.4783,131.5873,131.3693,131.5576,4407.0
2025-03-12 14:50:00,132.68,132.69,132.36,132.55,6670.0,131.518,131.5279,131.2008,131.3891,6670.0
2025-03-12 14:55:00,132.51,132.88,132.42,132.73,8082.0,131.3495,131.7162,131.2602,131.5675,8082.0
2025-03-12 15:00:00,132.72,132.84,132.39,132.84,7062.0,131.5576,131.6766,131.2305,131.6766,7062.0
2025-03-12 15:05:00,132.67,132.7,132.54,132.59,3228.0,131.508,131.5378,131.3792,131.4288,3228.0
2025-03-12 15:10:00,132.65,132.73,132.4,132.4,3228.0,131.4882,131.5675,131.2404,131.2404,3228.0
2025-03-12 15:15:00,132.39,132.61,132.24,132.49,7046.0,131.2305,131.4486,131.0818,131.3296,7046.0
2025-03-12 15:20:00,132.4,132.5,132.1,132.25,8812.0,131.2404,131.3395,130.943,131.0917,8812.0
2025-03-12 15:25:00,132.28,132.48,132.25,132.25,6938.0,131.1215,131.3197,131.0917,131.0917,6938.0
2025-03-12 15:30:00,132.25,132.41,131.88,131.97,12537.0,131.0917,131.2503,130.725,130.8142,12537.0
2025-03-12 15:35:00,131.95,132.07,131.74,132.07,19459.0,130.7944,130.9133,130.5862,130.9133,19459.0
2025-03-12 15:40:00,132.06,132.19,131.76,132.11,12896.0,130.9034,131.0323,130.606,130.953,12896.0
2025-03-12 15:45:00,132.2,132.29,131.65,132.14,29067.0,131.0422,131.1314,130.497,130.9827,29067.0
2025-03-12 15:50:00,132.06,132.12,131.32,131.48,34082.0,130.9034,130.9629,130.1699,130.3285,34082.0
2025-03-12 15:55:00,131.5,131.62,130.87,130.89,138192.0,130.3483,130.4672,129.7238,129.7436,138192.0
2025-03-13 09:30:00,130.64,132.9,130.0,132.9,57126.0,129.4958,131.736,128.8614,131.736,57126.0
2025-03-13 09:35:00,133.24,133.82,132.82,132.87,6675.0,132.0731,132.648,131.6567,131.7063,6675.0
2025-03-13 09:40:00,133.11,133.78,133.11,133.49,18707.0,131.9442,132.6083,131.9442,132.3209,18707.0
2025-03-13 09:45:00,133.47,133.8,132.69,132.81,27575.0,132.301,132.6282,131.5279,131.6468,27575.0
2025-03-13 09:50:00,132.69,132.85,132.59,132.66,2984.0,131.5279,131.6865,131.4288,131.4981,2984.0
2025-03-13 09:55:00,132.49,132.67,132.11,132.15,4776.0,131.3296,131.508,130.953,130.9926,4776.0
2025-03-13 10:00:00,132.08,132.49,131.9,132.31,17279.0,130.9232,131.3296,130.7448,131.1512,17279.0
2025-03-13 10:05:00,132.2,132.85,132.19,132.82,20136.0,131.0422,131.6865,131.0323,131.6567,20136.0
2025-03-13 10:10:00,132.68,132.82,132.3,132.52,9502.0,131.518,131.6567,131.1413,131.3594,9502.0
2025-03-13 10:15:00,132.45,132.71,132.33,132.63,7429.0,131.29,131.5477,131.171,131.4684,7429.0
2025-03-13 10:20:00,132.58,132.72,132.33,132.35,6635.0,131.4188,131.5576,131.171,131.1909,6635.0
2025-03-13 10:25:00,132.39,132.73,131.97,131.99,15778.0,131.2305,131.5675,130.8142,130.834,15778.0
2025-03-13 10:30:00,132.01,132.3,131.22,131.4,23981.0,130.8538,131.1413,130.0707,130.2492,23981.0
2025-03-13 10:35:00,131.45,131.51,131.05,131.2,10229.0,130.2987,130.3582,129.9022,130.0509,10229.0
2025-03-13 10:40:00,131.19,131.52,130.94,131.52,5395.0,130.041,130.3681,129.7932,130.3681,5395.0
2025-03-13 10:45:00,131.56,131.77,130.96,131.22,8621.0,130.4078,130.6159,129.813,130.0707,8621.0
2025-03-13 10:50:00,131.16,131.29,130.76,130.86,10409.0,130.0113,130.1401,129.6148,129.7139,10409.0
2025-03-13 10:55:00,130.87,131.1,130.85,131.09,31677.0,129.7238,129.9518,129.704,129.9419,31677.0
2025-03-13 11:00:00,131.16,131.31,130.89,131.23,7980.0,130.0113,130.16,129.7436,130.0807,7980.0
2025-03-13 11:05:00,131.23,131.54,130.97,130.97,6572.0,130.0807,130.3879,129.8229,129.8229,6572.0
2025-03-13 11:10:00,130.97,131.04,130.9,130.92,10571.0,129.8229,129.8923,129.7536,129.7734,10571.0
2025-03-13 11:15:00,130.88,131.05,130.85,131.04,7221.0,129.7337,129.9022,129.704,129.8923,7221.0
2025-03-13 11:20:00,131.02,131.23,130.86,131.04,10523.0,129.8725,130.0807,129.7139,129.8923,10523.0
2025-03-13 11:25:00,131.13,131.27,130.82,130.84,14155.0,129.9815,130.1203,129.6743,129.6941,14155.0
2025-03-13 11:30:00,130.93,130.99,130.71,130.73,6449.0,129.7833,129.8428,129.5652,129.585,6449.0
2025-03-13 11:35:00,130.74,130.74,130.2,130.34,5022.0,129.595,129.595,129.0597,129.1985,5022.0
2025-03-13 11:40:00,130.33,130.45,130.09,130.22,17790.0,129.1885,129.3075,128.9506,129.0795,17790.0
2025-03-13 11:45:00,130.17,130.34,129.53,130.25,8057.0,129.0299,129.1985,128.3956,129.1092,8057.0
2025-03-13 11:50:00,130.4,130.41,130.06,130.15,12322.0,129.2579,129.2678,128.9209,129.0101,12322.0
2025-03-13 11:55:00,130.13,130.15,129.51,129.51,21962.0,128.9903,129.0101,128.3757,128.3757,21962.0
2025-03-13 12:00:00,129.49,130.2,129.48,130.15,23471.0,128.3559,129.0597,128.346,129.0101,23471.0
2025-03-13 12:05:00,130.06,130.5,129.91,130.44,8597.0,128.9209,129.3571,128.7722,129.2976,8597.0
2025-03-13 12:10:00,130.46,130.56,130.32,130.53,7416.0,129.3174,129.4165,129.1786,129.3868,7416.0
2025-03-13 12:15:00,130.53,130.6,130.29,130.56,10964.0,129.3868,129.4562,129.1489,129.4165,10964.0
2025-03-13 12:20:00,130.56,130.66,130.32,130.32,4270.0,129.4165,129.5157,129.1786,129.1786,4270.0
2025-03-13 12:25:00,130.4,130.86,130.16,130.62,52327.0,129.2579,129.7139,129.02,129.476,52327.0
2025-03-13 12:30:00,130.53,131.03,130.49,131.03,38474.0,129.3868,129.8824,129.3471,129.8824,38474.0
2025-03-13 12:35:00,130.95,131.27,130.91,131.17,3004.0,129.8031,130.1203,129.7635,130.0212,3004.0
2025-03-13 12:40:00,131.16,131.21,130.99,131.01,4303.0,130.0113,130.0608,129.8428,129.8626,4303.0
2025-03-13 12:45:00,131.03,131.06,130.62,130.86,22239.0,129.8824,129.9122,129.476,129.7139,22239.0
2025-03-13 12:50:00,130.86,131.05,130.68,130.79,3692.0,129.7139,129.9022,129.5355,129.6445,3692.0
2025-03-13 12:55:00,130.7,130.96,130.67,130.96,2879.0,129.5553,129.813,129.5256,129.813,2879.0
2025-03-13 13:00:00,130.99,131.06,130.62,130.93,17900.0,129.8428,129.9122,129.476,129.7833,17900.0
2025-03-13 13:05:00,131.1,131.1,130.76,130.81,4326.0,129.9518,129.9518,129.6148,129.6643,4326.0
2025-03-13 13:10:00,130.81,130.86,130.68,130.86,3534.0,129.6643,129.7139,129.5355,129.7139,3534.0
2025-03-13 13:15:00,130.79,130.85,130.57,130.58,11117.0,129.6445,129.704,129.4264,129.4364,11117.0
2025-03-13 13:20:00,130.59,130.59,130.23,130.44,13983.0,129.4463,129.4463,129.0894,129.2976,13983.0
2025-03-13 13:25:00,130.44,130.59,130.32,130.55,9095.0,129.2976,129.4463,129.1786,129.4066,9095.0
2025-03-13 13:30:00,130.48,130.56,129.85,129.85,17748.0,129.3372,129.4165,128.7127,128.7127,17748.0
2025-03-13 13:35:00,129.81,129.87,129.23,129.23,9826.0,128.6731,128.7326,128.0982,128.0982,9826.0
2025-03-13 13:40:00,129.43,129.76,129.41,129.67,6387.0,128.2964,128.6235,128.2766,128.5343,6387.0
2025-03-13 13:45:00,129.66,129.8,129.44,129.44,7855.0,128.5244,128.6632,128.3063,128.3063,7855.0
2025-03-13 13:50:00,129.49,129.8,129.44,129.56,11577.0,128.3559,128.6632,128.3063,128.4253,11577.0
2025-03-13 13:55:00,129.63,129.69,129.13,129.14,15209.0,128.4947,128.5541,127.9991,128.009,15209.0
2025-03-13 14:00:00,129.24,129.71,129.24,129.44,13081.0,128.1081,128.574,128.1081,128.3063,13081.0
2025-03-13 14:05:00,129.44,129.74,129.43,129.64,6675.0,128.3063,128.6037,128.2964,128.5046,6675.0
2025-03-13 14:10:00,129.71,130.3,129.71,130.11,3997.0,128.574,129.1588,128.574,128.9705,3997.0
2025-03-13 14:15:00,130.05,130.11,129.76,129.93,3998.0,128.911,128.9705,128.6235,128.792,3998.0
2025-03-13 14:20:00,129.83,130.05,129.72,130.05,4312.0,128.6929,128.911,128.5839,128.911,4312.0
2025-03-13 14:25:00,130.0,130.08,129.86,129.93,6215.0,128.8614,128.9407,128.7227,128.792,6215.0
2025-03-13 14:30:00,129.94,130.66,129.87,130.08,17570.0,128.802,129.5157,128.7326,128.9407,17570.0
2025-03-13 14:35:00,130.08,130.08,129.9,129.96,3112.0,128.9407,128.9407,128.7623,128.8218,3112.0
2025-03-13 14:40:00,129.92,130.01,129.78,129.95,4592.0,128.7821,128.8713,128.6434,128.8119,4592.0
2025-03-13 14:45:00,129.89,130.03,129.82,129.9,2508.0,128.7524,128.8912,128.683,128.7623,2508.0
2025-03-13 14:50:00,129.89,129.94,129.74,129.84,4024.0,128.7524,128.802,128.6037,128.7028,4024.0
2025-03-13 14:55:00,129.84,130.01,129.77,129.97,6099.0,128.7028,128.8713,128.6334,128.8317,6099.0
2025-03-13 15:00:00,130.0,130.26,129.93,130.01,5008.0,128.8614,129.1192,128.792,128.8713,5008.0
2025-03-13 15:05:00,129.91,130.0,129.58,129.58,4241.0,128.7722,128.8614,128.4451,128.4451,4241.0
2025-03-13 15:10:00,129.53,130.0,129.52,129.88,8992.0,128.3956,128.8614,128.3856,128.7425,8992.0
2025-03-13 15:15:00,129.96,129.97,129.76,129.85,9586.0,128.8218,128.8317,128.6235,128.7127,9586.0
2025-03-13 15:20:00,129.81,129.93,129.66,129.88,5122.0,128.6731,128.792,128.5244,128.7425,5122.0
2025-03-13 15:25:00,129.83,129.83,129.36,129.5,7993.0,128.6929,128.6929,128.227,128.3658,7993.0
2025-03-13 15:30:00,129.51,130.2,129.51,130.08,8886.0,128.3757,129.0597,128.3757,128.9407,8886.0
2025-03-13 15:35:00,130.02,130.08,129.76,129.9,12636.0,128.8813,128.9407,128.6235,128.7623,12636.0
2025-03-13 15:40:00,129.91,130.34,129.89,130.34,13375.0,128.7722,129.1985,128.7524,129.1985,13375.0
2025-03-13 15:45:00,130.22,130.22,130.04,130.12,7785.0,129.0795,129.0795,128.9011,128.9804,7785.0
2025-03-13 15:50:00,130.04,130.05,129.33,129.4,42063.0,128.9011,128.911,128.1973,128.2667,42063.0
2025-03-13 15:55:00,129.45,129.75,129.42,129.58,154845.0,128.3163,128.6136,128.2865,128.4451,154845.0
2025-03-14 09:30:00,131.88,132.07,131.03,131.33,28391.0,130.725,130.9133,129.8824,130.1798,28391.0
2025-03-14 09:35:00,131.32,131.51,130.95,130.99,12418.0,130.1699,130.3582,129.8031,129.8428,12418.0
2025-03-14 09:40:00,130.99,131.43,130.94,131.14,9154.0,129.8428,130.2789,129.7932,129.9914,9154.0
2025-03-14 09:45:00,131.39,131.74,131.13,131.52,22493.0,130.2393,130.5862,129.9815,130.3681,22493.0
2025-03-14 09:50:00,131.52,132.0,131.17,131.96,9977.0,130.3681,130.8439,130.0212,130.8043,9977.0
2025-03-14 09:55:00,131.95,131.95,131.27,131.27,6164.0,130.7944,130.7944,130.1203,130.1203,6164.0
2025-03-14 10:00:00,131.22,131.51,130.49,131.5,14267.0,130.0707,130.3582,129.3471,130.3483,14267.0
2025-03-14 10:05:00,131.62,131.77,131.32,131.32,12421.0,130.4672,130.6159,130.1699,130.1699,12421.0
2025-03-14 10:10:00,131.33,131.55,131.07,131.07,13108.0,130.1798,130.3979,129.9221,129.9221,13108.0
2025-03-14 10:15:00,131.14,131.24,130.71,130.94,5549.0,129.9914,130.0906,129.5652,129.7932,5549.0
2025-03-14 10:20:00,130.75,131.11,130.73,131.04,10554.0,129.6049,129.9617,129.585,129.8923,10554.0
2025-03-14 10:25:00,131.05,131.17,130.93,130.97,14636.0,129.9022,130.0212,129.7833,129.8229,14636.0
2025-03-14 10:30:00,130.88,131.32,130.88,131.15,6510.0,129.7337,130.1699,129.7337,130.0014,6510.0
2025-03-14 10:35:00,131.15,131.8,131.14,131.8,7406.0,130.0014,130.6457,129.9914,130.6457,7406.0
2025-03-14 10:40:00,131.75,131.9,131.59,131.9,4687.0,130.5961,130.7448,130.4375,130.7448,4687.0
2025-03-14 10:45:00,131.92,132.04,131.78,131.98,13925.0,130.7646,130.8836,130.6258,130.8241,13925.0
2025-03-14 10:50:00,131.99,132.05,131.77,131.82,11000.0,130.834,130.8935,130.6159,130.6655,11000.0
2025-03-14 10:55:00,131.8,132.09,131.76,132.09,10148.0,130.6457,130.9331,130.606,130.9331,10148.0
2025-03-14 11:00:00,132.1,132.5,131.87,132.12,28828.0,130.943,131.3395,130.7151,130.9629,28828.0
2025-03-14 11:05:00,132.12,132.3,132.08,132.08,9770.0,130.9629,131.1413,130.9232,130.9232,9770.0
2025-03-14 11:10:00,132.15,132.26,132.03,132.21,8932.0,130.9926,131.1016,130.8737,131.0521,8932.0
2025-03-14 11:15:00,132.32,132.49,132.24,132.24,22219.0,131.1611,131.3296,131.0818,131.0818,22219.0
2025-03-14 11:20:00,132.32,132.64,132.3,132.58,11882.0,131.1611,131.4783,131.1413,131.4188,11882.0
2025-03-14 11:25:00,132.59,132.8,132.59,132.75,4645.0,131.4288,131.6369,131.4288,131.5873,4645.0
2025-03-14 11:30:00,132.69,132.88,132.67,132.78,7522.0,131.5279,131.7162,131.508,131.6171,7522.0
2025-03-14 11:35:00,132.77,132.9,132.66,132.87,10582.0,131.6072,131.736,131.4981,131.7063,10582.0
2025-03-14 11:40:00,132.85,133.09,132.73,132.93,8359.0,131.6865,131.9244,131.5675,131.7658,8359.0
2025-03-14 11:45:00,133.0,133.0,132.78,132.9,5342.0,131.8352,131.8352,131.6171,131.736,5342.0
2025-03-14 11:50:00,132.91,133.05,132.84,133.04,6814.0,131.7459,131.8847,131.6766,131.8748,6814.0
2025-03-14 11:55:00,133.03,133.05,132.95,132.99,6300.0,131.8649,131.8847,131.7856,131.8252,6300.0
2025-03-14 12:00:00,133.04,133.05,132.71,132.78,5663.0,131.8748,131.8847,131.5477,131.6171,5663.0
2025-03-14 12:05:00,132.8,133.06,132.73,132.88,5372.0,131.6369,131.8946,131.5675,131.7162,5372.0
2025-03-14 12:10:00,132.9,132.97,132.65,132.67,2367.0,131.736,131.8054,131.4882,131.508,2367.0
2025-03-14 12:15:00,132.63,132.69,132.3,132.39,24111.0,131.4684,131.5279,131.1413,131.2305,24111.0
2025-03-14 12:20:00,132.43,132.7,132.38,132.45,34480.0,131.2702,131.5378,131.2206,131.29,34480.0
2025-03-14 12:25:00,132.44,132.52,132.2,132.35,14037.0,131.2801,131.3594,131.0422,131.1909,14037.0
2025-03-14 12:30:00,132.37,132.42,132.21,132.27,3345.0,131.2107,131.2602,131.0521,131.1116,3345.0
2025-03-14 12:35:00,132.35,132.54,132.1,132.19,7918.0,131.1909,131.3792,130.943,131.0323,7918.0
2025-03-14 12:40:00,132.19,132.47,132.19,132.47,5604.0,131.0323,131.3098,131.0323,131.3098,5604.0
2025-03-14 12:45:00,132.38,132.44,132.35,132.39,3049.0,131.2206,131.2801,131.1909,131.2305,3049.0
2025-03-14 12:50:00,132.39,132.64,132.38,132.62,5305.0,131.2305,131.4783,131.2206,131.4585,5305.0
2025-03-14 12:55:00,132.57,132.65,132.54,132.64,4104.0,131.4089,131.4882,131.3792,131.4783,4104.0
2025-03-14 13:00:00,132.64,132.9,132.58,132.78,7402.0,131.4783,131.736,131.4188,131.6171,7402.0
2025-03-14 13:05:00,132.78,132.86,132.69,132.86,5887.0,131.6171,131.6964,131.5279,131.6964,5887.0
2025-03-14 13:10:00,132.88,132.88,132.49,132.56,4985.0,131.7162,131.7162,131.3296,131.399,4985.0
2025-03-14 13:15:00,132.62,132.63,132.4,132.4,4386.0,131.4585,131.4684,131.2404,131.2404,4386.0
2025-03-14 13:20:00,132.36,132.55,132.29,132.29,4182.0,131.2008,131.3891,131.1314,131.1314,4182.0
2025-03-14 13:25:00,132.36,132.55,132.16,132.22,8220.0,131.2008,131.3891,131.0025,131.062,8220.0
2025-03-14 13:30:00,132.23,132.31,131.98,131.98,4958.0,131.0719,131.1512,130.8241,130.8241,4958.0
2025-03-14 13:35:00,131.97,132.05,131.69,131.77,11320.0,130.8142,130.8935,130.5366,130.6159,11320.0
2025-03-14 13:40:00,131.77,131.77,131.55,131.55,5915.0,130.6159,130.6159,130.3979,130.3979,5915.0
2025-03-14 13:45:00,131.61,131.62,131.37,131.46,9181.0,130.4573,130.4672,130.2194,130.3086,9181.0
2025-03-14 13:50:00,131.44,131.51,131.32,131.43,7078.0,130.2888,130.3582,130.1699,130.2789,7078.0
2025-03-14 13:55:00,131.42,131.5,131.22,131.22,9141.0,130.269,130.3483,130.0707,130.0707,9141.0
2025-03-14 14:00:00,131.25,131.79,131.23,131.69,16914.0,130.1005,130.6358,130.0807,130.5366,16914.0
2025-03-14 14:05:00,131.67,131.69,131.36,131.41,5929.0,130.5168,130.5366,130.2095,130.2591,5929.0
2025-03-14 14:10:00,131.41,131.46,131.01,131.16,15710.0,130.2591,130.3086,129.8626,130.0113,15710.0
2025-03-14 14:15:00,131.16,131.33,131.11,131.23,9469.0,130.0113,130.1798,129.9617,130.0807,9469.0
2025-03-14 14:20:00,131.18,131.2,131.05,131.12,10081.0,130.0311,130.0509,129.9022,129.9716,10081.0
2025-03-14 14:25:00,131.08,131.28,131.04,131.15,8972.0,129.932,130.1302,129.8923,130.0014,8972.0
2025-03-14 14:30:00,131.11,131.48,131.1,131.41,14063.0,129.9617,130.3285,129.9518,130.2591,14063.0
2025-03-14 14:35:00,131.42,131.65,131.36,131.61,14508.0,130.269,130.497,130.2095,130.4573,14508.0
2025-03-14 14:40:00,131.61,131.65,131.41,131.53,21344.0,130.4573,130.497,130.2591,130.378,21344.0
2025-03-14 14:45:00,131.53,131.8,131.53,131.7,16208.0,130.378,130.6457,130.378,130.5465,16208.0
2025-03-14 14:50:00,131.71,131.73,131.48,131.61,16544.0,130.5565,130.5763,130.3285,130.4573,16544.0
2025-03-14 14:55:00,131.59,131.69,131.5,131.62,16476.0,130.4375,130.5366,130.3483,130.4672,16476.0
2025-03-14 15:00:00,131.61,131.84,131.57,131.78,14535.0,130.4573,130.6853,130.4177,130.6258,14535.0
2025-03-14 15:05:00,131.81,131.92,131.79,131.88,12908.0,130.6556,130.7646,130.6358,130.725,12908.0
2025-03-14 15:10:00,131.8,131.92,131.8,131.85,11886.0,130.6457,130.7646,130.6457,130.6952,11886.0
2025-03-14 15:15:00,131.82,131.87,131.67,131.74,15145.0,130.6655,130.7151,130.5168,130.5862,15145.0
2025-03-14 15:20:00,131.71,132.01,131.61,132.0,21334.0,130.5565,130.8538,130.4573,130.8439,21334.0
2025-03-14 15:25:00,132.02,132.16,131.94,132.05,19986.0,130.8637,131.0025,130.7844,130.8935,19986.0
2025-03-14 15:30:00,132.06,132.34,131.99,132.12,30950.0,130.9034,131.1809,130.834,130.9629,30950.0
2025-03-14 15:35:00,132.12,132.2,131.95,132.07,23640.0,130.9629,131.0422,130.7944,130.9133,23640.0
2025-03-14 15:40:00,132.0,132.37,131.96,132.25,38634.0,130.8439,131.2107,130.8043,131.0917,38634.0
2025-03-14 15:45:00,132.27,132.34,132.07,132.26,42409.0,131.1116,131.1809,130.9133,131.1016,42409.0
2025-03-14 15:50:00,132.26,132.35,131.97,132.11,65422.0,131.1016,131.1909,130.8142,130.953,65422.0
2025-03-14 15:55:00,132.1,132.39,132.01,132.1,200195.0,130.943,131.2305,130.8538,130.943,200195.0
2025-03-17 09:30:00,130.48,130.94,129.59,130.44,74699.0,129.3372,129.7932,128.455,129.2976,74699.0
2025-03-17 09:35:00,130.54,130.96,129.74,129.83,40993.0,129.3967,129.813,128.6037,128.6929,40993.0
2025-03-17 09:40:00,129.83,129.91,129.19,129.59,43695.0,128.6929,128.7722,128.0585,128.455,43695.0
2025-03-17 09:45:00,129.66,129.85,128.76,128.76,39096.0,128.5244,128.7127,127.6323,127.6323,39096.0
2025-03-17 09:50:00,128.9,128.99,128.26,128.8,44443.0,127.7711,127.8603,127.1367,127.6719,44443.0
2025-03-17 09:55:00,128.84,128.91,128.32,128.4,38865.0,127.7116,127.781,127.1961,127.2754,38865.0
2025-03-17 10:00:00,128.31,128.56,128.16,128.24,39098.0,127.1862,127.434,127.0375,127.1168,39098.0
2025-03-17 10:05:00,128.24,128.7,128.07,128.44,47126.0,127.1168,127.5728,126.9483,127.3151,47126.0
2025-03-17 10:10:00,128.42,129.16,128.42,128.68,36110.0,127.2953,128.0288,127.2953,127.553,36110.0
2025-03-17 10:15:00,128.61,128.61,128.18,128.2,37698.0,127.4836,127.4836,127.0574,127.0772,37698.0
2025-03-17 10:20:00,128.31,128.45,127.88,128.09,63726.0,127.1862,127.325,126.76,126.9682,63726.0
2025-03-17 10:25:00,128.12,128.31,127.98,128.1,44420.0,126.9979,127.1862,126.8591,126.9781,44420.0
2025-03-17 10:30:00,128.0,128.27,127.8,128.1,47277.0,126.879,127.1466,126.6807,126.9781,47277.0
2025-03-17 10:35:00,128.1,128.25,127.6,128.1,79522.0,126.9781,127.1268,126.4825,126.9781,79522.0
2025-03-17 10:40:00,128.13,128.3,128.0,128.22,21047.0,127.0078,127.1763,126.879,127.097,21047.0
2025-03-17 10:45:00,128.22,128.24,128.08,128.11,27071.0,127.097,127.1168,126.9583,126.988,27071.0
2025-03-17 10:50:00,128.19,128.37,128.05,128.25,17788.0,127.0673,127.2457,126.9285,127.1268,17788.0
2025-03-17 10:55:00,128.25,128.32,127.79,128.32,22724.0,127.1268,127.1961,126.6708,127.1961,22724.0
2025-03-17 11:00:00,128.32,128.38,127.91,128.17,18884.0,127.1961,127.2556,126.7897,127.0475,18884.0
2025-03-17 11:05:00,128.15,128.3,127.82,128.29,15532.0,127.0276,127.1763,126.7005,127.1664,15532.0
2025-03-17 11:10:00,128.24,128.54,128.15,128.49,16216.0,127.1168,127.4142,127.0276,127.3647,16216.0
2025-03-17 11:15:00,128.49,128.99,128.43,128.97,36176.0,127.3647,127.8603,127.3052,127.8405,36176.0
2025-03-17 11:20:00,129.01,129.09,128.84,129.09,20166.0,127.8801,127.9594,127.7116,127.9594,20166.0
2025-03-17 11:25:00,129.08,129.28,128.79,129.15,12262.0,127.9495,128.1477,127.662,128.0189,12262.0
2025-03-17 11:30:00,129.22,129.22,128.71,128.77,26254.0,128.0883,128.0883,127.5827,127.6422,26254.0
2025-03-17 11:35:00,128.87,129.0,128.67,128.72,14369.0,127.7413,127.8702,127.5431,127.5926,14369.0
2025-03-17 11:40:00,128.82,129.14,128.81,128.96,13134.0,127.6918,128.009,127.6819,127.8305,13134.0
2025-03-17 11:45:00,128.96,128.97,128.77,128.77,5825.0,127.8305,127.8405,127.6422,127.6422,5825.0
2025-03-17 11:50:00,128.81,128.88,128.72,128.8,8233.0,127.6819,127.7512,127.5926,127.6719,8233.0
2025-03-17 11:55:00,128.8,129.06,128.8,128.93,8976.0,127.6719,127.9297,127.6719,127.8008,8976.0
2025-03-17 12:00:00,128.95,129.14,128.65,128.69,23516.0,127.8206,128.009,127.5233,127.5629,23516.0
2025-03-17 12:05:00,128.75,128.96,128.64,128.96,14781.0,127.6224,127.8305,127.5133,127.8305,14781.0
2025-03-17 12:10:00,128.96,129.21,128.89,129.09,13693.0,127.8305,128.0784,127.7612,127.9594,13693.0
2025-03-17 12:15:00,129.04,129.23,128.88,129.23,15165.0,127.9098,128.0982,127.7512,128.0982,15165.0
2025-03-17 12:20:00,129.25,129.29,129.13,129.22,11309.0,128.118,128.1577,127.9991,128.0883,11309.0
2025-03-17 12:25:00,129.18,129.34,129.08,129.27,32574.0,128.0486,128.2072,127.9495,128.1378,32574.0
2025-03-17 12:30:00,129.32,129.45,129.21,129.33,35054.0,128.1874,128.3163,128.0784,128.1973,35054.0
2025-03-17 12:35:00,129.36,129.68,129.31,129.43,13453.0,128.227,128.5442,128.1775,128.2964,13453.0
2025-03-17 12:40:00,129.42,129.69,129.34,129.69,8832.0,128.2865,128.5541,128.2072,128.5541,8832.0
2025-03-17 12:45:00,129.65,129.87,129.55,129.87,23233.0,128.5145,128.7326,128.4154,128.7326,23233.0
2025-03-17 12:50:00,129.81,129.97,129.71,129.85,10400.0,128.6731,128.8317,128.574,128.7127,10400.0
2025-03-17 12:55:00,129.84,129.91,129.52,129.53,11089.0,128.7028,128.7722,128.3856,128.3956,11089.0
2025-03-17 13:00:00,129.63,129.65,129.51,129.51,8393.0,128.4947,128.5145,128.3757,128.3757,8393.0
2025-03-17 13:05:00,129.6,129.76,129.59,129.61,8496.0,128.4649,128.6235,128.455,128.4748,8496.0
2025-03-17 13:10:00,129.67,129.73,129.67,129.69,3860.0,128.5343,128.5938,128.5343,128.5541,3860.0
2025-03-17 13:15:00,129.69,129.74,129.56,129.61,7351.0,128.5541,128.6037,128.4253,128.4748,7351.0
2025-03-17 13:20:00,129.58,129.82,129.53,129.68,10902.0,128.4451,128.683,128.3956,128.5442,10902.0
2025-03-17 13:25:00,129.7,129.94,129.7,129.73,19095.0,128.5641,128.802,128.5641,128.5938,19095.0
2025-03-17 13:30:00,129.73,129.84,129.7,129.71,14996.0,128.5938,128.7028,128.5641,128.574,14996.0
2025-03-17 13:35:00,129.71,129.86,129.68,129.75,13709.0,128.574,128.7227,128.5442,128.6136,13709.0
2025-03-17 13:40:00,129.72,129.73,129.6,129.65,5317.0,128.5839,128.5938,128.4649,128.5145,5317.0
2025-03-17 13:45:00,129.65,129.9,129.65,129.86,14499.0,128.5145,128.7623,128.5145,128.7227,14499.0
2025-03-17 13:50:00,129.83,129.89,129.72,129.8,13095.0,128.6929,128.7524,128.5839,128.6632,13095.0
2025-03-17 13:55:00,129.76,129.94,129.76,129.77,8930.0,128.6235,128.802,128.6235,128.6334,8930.0
2025-03-17 14:00:00,129.82,130.02,129.82,129.9,8054.0,128.683,128.8813,128.683,128.7623,8054.0
2025-03-17 14:05:00,129.84,130.39,129.84,130.34,11559.0,128.7028,129.248,128.7028,129.1985,11559.0
2025-03-17 14:10:00,130.31,130.34,129.97,130.1,73518.0,129.1687,129.1985,128.8317,128.9606,73518.0
2025-03-17 14:15:00,130.12,130.19,129.96,130.05,27664.0,128.9804,129.0498,128.8218,128.911,27664.0
2025-03-17 14:20:00,130.05,130.05,129.65,129.72,14732.0,128.911,128.911,128.5145,128.5839,14732.0
2025-03-17 14:25:00,129.72,129.85,129.64,129.65,6506.0,128.5839,128.7127,128.5046,128.5145,6506.0
2025-03-17 14:30:00,129.64,130.03,129.55,129.9,19602.0,128.5046,128.8912,128.4154,128.7623,19602.0
2025-03-17 14:35:00,129.87,129.96,129.77,129.86,28250.0,128.7326,128.8218,128.6334,128.7227,28250.0
2025-03-17 14:40:00,129.86,130.03,129.68,129.98,11707.0,128.7227,128.8912,128.5442,128.8416,11707.0
2025-03-17 14:45:00,129.97,130.2,129.97,130.2,9761.0,128.8317,129.0597,128.8317,129.0597,9761.0
2025-03-17 14:50:00,130.14,130.31,130.1,130.16,14416.0,129.0002,129.1687,128.9606,129.02,14416.0
2025-03-17 14:55:00,130.2,130.27,130.04,130.05,12448.0,129.0597,129.1291,128.9011,128.911,12448.0
2025-03-17 15:00:00,130.04,130.33,129.98,130.23,17093.0,128.9011,129.1885,128.8416,129.0894,17093.0
2025-03-17 15:05:00,130.25,130.31,130.08,130.18,18369.0,129.1092,129.1687,128.9407,129.0399,18369.0
2025-03-17 15:10:00,130.17,130.17,129.96,130.0,19294.0,129.0299,129.0299,128.8218,128.8614,19294.0
2025-03-17 15:15:00,129.99,130.08,129.9,130.03,14008.0,128.8515,128.9407,128.7623,128.8912,14008.0
2025-03-17 15:20:00,130.04,130.19,130.03,130.16,16445.0,128.9011,129.0498,128.8912,129.02,16445.0
2025-03-17 15:25:00,130.13,130.4,130.13,130.4,23763.0,128.9903,129.2579,128.9903,129.2579,23763.0
2025-03-17 15:30:00,130.35,130.41,130.21,130.22,16397.0,129.2084,129.2678,129.0696,129.0795,16397.0
2025-03-17 15:35:00,130.18,130.18,129.79,129.88,48815.0,129.0399,129.0399,128.6533,128.7425,48815.0
2025-03-17 15:40:00,129.88,129.98,129.85,129.9,44863.0,128.7425,128.8416,128.7127,128.7623,44863.0
2025-03-17 15:45:00,129.85,129.93,129.46,129.56,79324.0,128.7127,128.792,128.3262,128.4253,79324.0
2025-03-17 15:50:00,129.52,129.57,129.3,129.49,54408.0,128.3856,128.4352,128.1676,128.3559,54408.0
2025-03-17 15:55:00,129.41,129.56,129.21,129.53,202574.0,128.2766,128.4253,128.0784,128.3956,202574.0
2025-03-18 09:30:00,130.0,130.36,128.59,129.51,56225.0,128.8614,129.2183,127.4638,128.3757,56225.0
2025-03-18 09:35:00,129.52,129.64,129.19,129.19,6039.0,128.3856,128.5046,128.0585,128.0585,6039.0
2025-03-18 09:40:00,128.99,129.69,128.97,129.46,7604.0,127.8603,128.5541,127.8405,128.3262,7604.0
2025-03-18 09:45:00,129.37,129.69,129.33,129.59,7177.0,128.237,128.5541,128.1973,128.455,7177.0
2025-03-18 09:50:00,129.5,129.69,129.22,129.5,13774.0,128.3658,128.5541,128.0883,128.3658,13774.0
2025-03-18 09:55:00,129.5,129.57,129.29,129.32,7665.0,128.3658,128.4352,128.1577,128.1874,7665.0
2025-03-18 10:00:00,129.19,129.84,129.19,129.54,12302.0,128.0585,128.7028,128.0585,128.4055,12302.0
2025-03-18 10:05:00,129.54,130.05,129.54,129.72,18217.0,128.4055,128.911,128.4055,128.5839,18217.0
2025-03-18 10:10:00,129.7,129.75,129.27,129.41,13599.0,128.5641,128.6136,128.1378,128.2766,13599.0
2025-03-18 10:15:00,129.43,129.75,129.32,129.53,8357.0,128.2964,128.6136,128.1874,128.3956,8357.0
2025-03-18 10:20:00,129.53,129.72,129.39,129.48,12006.0,128.3956,128.5839,128.2568,128.346,12006.0
2025-03-18 10:25:00,129.48,129.64,129.42,129.55,8590.0,128.346,128.5046,128.2865,128.4154,8590.0
2025-03-18 10:30:00,129.55,129.82,129.37,129.74,13323.0,128.4154,128.683,128.237,128.6037,13323.0
2025-03-18 10:35:00,129.74,129.93,129.65,129.87,10773.0,128.6037,128.792,128.5145,128.7326,10773.0
2025-03-18 10:40:00,129.79,129.79,129.41,129.42,8225.0,128.6533,128.6533,128.2766,128.2865,8225.0
2025-03-18 10:45:00,129.39,129.44,129.06,129.31,16495.0,128.2568,128.3063,127.9297,128.1775,16495.0
2025-03-18 10:50:00,129.26,129.37,129.15,129.18,14916.0,128.1279,128.237,128.0189,128.0486,14916.0
2025-03-18 10:55:00,129.18,129.55,129.07,129.15,26763.0,128.0486,128.4154,127.9396,128.0189,26763.0
2025-03-18 11:00:00,129.16,129.25,128.65,128.75,14205.0,128.0288,128.118,127.5233,127.6224,14205.0
2025-03-18 11:05:00,128.79,128.83,128.45,128.78,12815.0,127.662,127.7017,127.325,127.6521,12815.0
2025-03-18 11:10:00,128.76,129.4,128.75,129.21,12465.0,127.6323,128.2667,127.6224,128.0784,12465.0
2025-03-18 11:15:00,129.36,129.6,129.3,129.45,12192.0,128.227,128.4649,128.1676,128.3163,12192.0
2025-03-18 11:20:00,129.39,129.47,129.18,129.23,6464.0,128.2568,128.3361,128.0486,128.0982,6464.0
2025-03-18 11:25:00,129.29,129.44,129.24,129.3,15916.0,128.1577,128.3063,128.1081,128.1676,15916.0
2025-03-18 11:30:00,129.25,129.41,129.14,129.31,9992.0,128.118,128.2766,128.009,128.1775,9992.0
2025-03-18 11:35:00,129.31,129.71,129.31,129.45,12392.0,128.1775,128.574,128.1775,128.3163,12392.0
2025-03-18 11:40:00,129.53,129.59,129.43,129.53,1834.0,128.3956,128.455,128.2964,128.3956,1834.0
2025-03-18 11:45:00,129.44,129.44,129.18,129.23,9032.0,128.3063,128.3063,128.0486,128.0982,9032.0
2025-03-18 11:50:00,129.18,129.3,129.15,129.28,5328.0,128.0486,128.1676,128.0189,128.1477,5328.0
2025-03-18 11:55:00,129.27,129.36,129.07,129.25,5603.0,128.1378,128.227,127.9396,128.118,5603.0
2025-03-18 12:00:00,129.16,129.52,129.07,129.39,51931.0,128.0288,128.3856,127.9396,128.2568,51931.0
2025-03-18 12:05:00,129.53,129.61,129.4,129.53,2628.0,128.3956,128.4748,128.2667,128.3956,2628.0
2025-03-18 12:10:00,129.45,129.67,129.44,129.6,3633.0,128.3163,128.5343,128.3063,128.4649,3633.0
2025-03-18 12:15:00,129.58,129.67,129.46,129.52,5439.0,128.4451,128.5343,128.3262,128.3856,5439.0
2025-03-18 12:20:00,129.62,129.65,129.47,129.65,6576.0,128.4848,128.5145,128.3361,128.5145,6576.0
2025-03-18 12:25:00,129.7,129.85,129.64,129.84,6572.0,128.5641,128.7127,128.5046,128.7028,6572.0
2025-03-18 12:30:00,129.87,129.96,129.74,129.79,5053.0,128.7326,128.8218,128.6037,128.6533,5053.0
2025-03-18 12:35:00,129.83,129.91,129.62,129.66,6020.0,128.6929,128.7722,128.4848,128.5244,6020.0
2025-03-18 12:40:00,129.72,129.77,129.32,129.36,7178.0,128.5839,128.6334,128.1874,128.227,7178.0
2025-03-18 12:45:00,129.41,129.46,129.27,129.27,5209.0,128.2766,128.3262,128.1378,128.1378,5209.0
2025-03-18 12:50:00,129.27,129.32,129.17,129.32,1729.0,128.1378,128.1874,128.0387,128.1874,1729.0
2025-03-18 12:55:00,129.34,129.57,129.25,129.47,13657.0,128.2072,128.4352,128.118,128.3361,13657.0
2025-03-18 13:00:00,129.48,129.64,129.48,129.64,1679.0,128.346,128.5046,128.346,128.5046,1679.0
2025-03-18 13:05:00,129.65,129.65,129.32,129.4,6821.0,128.5145,128.5145,128.1874,128.2667,6821.0
2025-03-18 13:10:00,129.4,130.14,129.4,130.07,26377.0,128.2667,129.0002,128.2667,128.9308,26377.0
2025-03-18 13:15:00,130.15,130.17,129.73,129.98,12644.0,129.0101,129.0299,128.5938,128.8416,12644.0
2025-03-18 13:20:00,129.87,130.18,129.85,130.16,25969.0,128.7326,129.0399,128.7127,129.02,25969.0
2025-03-18 13:25:00,130.23,130.23,129.96,129.96,3182.0,129.0894,129.0894,128.8218,128.8218,3182.0
2025-03-18 13:30:00,129.96,130.11,129.88,130.08,6911.0,128.8218,128.9705,128.7425,128.9407,6911.0
2025-03-18 13:35:00,130.05,130.36,129.98,130.3,9592.0,128.911,129.2183,128.8416,129.1588,9592.0
2025-03-18 13:40:00,130.3,130.3,130.15,130.28,7517.0,129.1588,129.1588,129.0101,129.139,7517.0
2025-03-18 13:45:00,130.28,130.49,130.22,130.31,8171.0,129.139,129.3471,129.0795,129.1687,8171.0
2025-03-18 13:50:00,130.34,130.39,130.2,130.3,11855.0,129.1985,129.248,129.0597,129.1588,11855.0
2025-03-18 13:55:00,130.24,130.24,129.96,130.0,8390.0,129.0993,129.0993,128.8218,128.8614,8390.0
2025-03-18 14:00:00,130.06,130.11,129.69,129.69,10801.0,128.9209,128.9705,128.5541,128.5541,10801.0
2025-03-18 14:05:00,129.74,129.93,129.73,129.88,3832.0,128.6037,128.792,128.5938,128.7425,3832.0
2025-03-18 14:10:00,129.93,129.93,129.64,129.64,5180.0,128.792,128.792,128.5046,128.5046,5180.0
2025-03-18 14:15:00,129.69,129.79,129.66,129.72,2422.0,128.5541,128.6533,128.5244,128.5839,2422.0
2025-03-18 14:20:00,129.72,130.11,129.71,129.97,9782.0,128.5839,128.9705,128.574,128.8317,9782.0
2025-03-18 14:25:00,129.97,130.02,129.69,129.72,2973.0,128.8317,128.8813,128.5541,128.5839,2973.0
2025-03-18 14:30:00,129.78,130.06,129.78,129.81,5479.0,128.6434,128.9209,128.6434,128.6731,5479.0
2025-03-18 14:35:00,130.0,130.14,129.98,130.14,5007.0,128.8614,129.0002,128.8416,129.0002,5007.0
2025-03-18 14:40:00,130.07,130.1,129.94,129.98,13799.0,128.9308,128.9606,128.802,128.8416,13799.0
2025-03-18 14:45:00,130.06,130.28,130.06,130.25,5348.0,128.9209,129.139,128.9209,129.1092,5348.0
2025-03-18 14:50:00,130.21,130.4,130.12,130.25,6557.0,129.0696,129.2579,128.9804,129.1092,6557.0
2025-03-18 14:55:00,130.24,130.33,130.05,130.2,7577.0,129.0993,129.1885,128.911,129.0597,7577.0
2025-03-18 15:00:00,130.09,130.26,130.08,130.24,3619.0,128.9506,129.1192,128.9407,129.0993,3619.0
2025-03-18 15:05:00,130.3,130.39,130.1,130.27,6935.0,129.1588,129.248,128.9606,129.1291,6935.0
2025-03-18 15:10:00,130.29,130.34,130.14,130.27,6914.0,129.1489,129.1985,129.0002,129.1291,6914.0
2025-03-18 15:15:00,130.28,130.35,130.09,130.33,4574.0,129.139,129.2084,128.9506,129.1885,4574.0
2025-03-18 15:20:00,130.34,130.4,130.24,130.35,7617.0,129.1985,129.2579,129.0993,129.2084,7617.0
2025-03-18 15:25:00,130.28,130.45,130.17,130.3,4955.0,129.139,129.3075,129.0299,129.1588,4955.0
2025-03-18 15:30:00,130.3,130.31,130.17,130.29,5616.0,129.1588,129.1687,129.0299,129.1489,5616.0
2025-03-18 15:35:00,130.27,130.34,130.13,130.27,8815.0,129.1291,129.1985,128.9903,129.1291,8815.0
2025-03-18 15:40:00,130.27,130.28,130.11,130.11,10454.0,129.1291,129.139,128.9705,128.9705,10454.0
2025-03-18 15:45:00,130.18,130.19,129.95,130.06,24584.0,129.0399,129.0498,128.8119,128.9209,24584.0
2025-03-18 15:50:00,130.11,130.21,129.78,130.16,31121.0,128.9705,129.0696,128.6434,129.02,31121.0
2025-03-18 15:55:00,130.19,130.28,129.69,129.88,159573.0,129.0498,129.139,128.5541,128.7425,159573.0
2025-03-19 09:30:00,130.34,130.8,129.86,130.29,34771.0,129.1985,129.6544,128.7227,129.1489,34771.0
2025-03-19 09:35:00,130.29,130.35,129.81,129.84,16498.0,129.1489,129.2084,128.6731,128.7028,16498.0
2025-03-19 09:40:00,130.1,130.1,129.32,129.44,3867.0,128.9606,128.9606,128.1874,128.3063,3867.0
2025-03-19 09:45:00,129.48,129.54,129.11,129.39,11166.0,128.346,128.4055,127.9792,128.2568,11166.0
2025-03-19 09:50:00,129.56,129.6,129.13,129.6,6985.0,128.4253,128.4649,127.9991,128.4649,6985.0
2025-03-19 09:55:00,129.45,129.52,129.33,129.33,3972.0,128.3163,128.3856,128.1973,128.1973,3972.0
2025-03-19 10:00:00,129.43,129.65,129.3,129.64,11069.0,128.2964,128.5145,128.1676,128.5046,11069.0
2025-03-19 10:05:00,129.71,129.9,129.53,129.83,7340.0,128.574,128.7623,128.3956,128.6929,7340.0
2025-03-19 10:10:00,129.74,129.91,129.57,129.91,8226.0,128.6037,128.7722,128.4352,128.7722,8226.0
2025-03-19 10:15:00,129.82,130.08,129.81,129.91,14835.0,128.683,128.9407,128.6731,128.7722,14835.0
2025-03-19 10:20:00,129.96,130.15,129.77,130.08,6105.0,128.8218,129.0101,128.6334,128.9407,6105.0
2025-03-19 10:25:00,130.07,130.16,129.84,130.1,5748.0,128.9308,129.02,128.7028,128.9606,5748.0
2025-03-19 10:30:00,130.11,130.38,130.11,130.25,8124.0,128.9705,129.2381,128.9705,129.1092,8124.0
2025-03-19 10:35:00,130.31,130.31,130.04,130.05,5472.0,129.1687,129.1687,128.9011,128.911,5472.0
2025-03-19 10:40:00,130.09,130.32,129.97,130.08,7183.0,128.9506,129.1786,128.8317,128.9407,7183.0
2025-03-19 10:45:00,130.15,130.35,130.09,130.28,8253.0,129.0101,129.2084,128.9506,129.139,8253.0
2025-03-19 10:50:00,130.22,130.26,130.0,130.06,5655.0,129.0795,129.1192,128.8614,128.9209,5655.0
2025-03-19 10:55:00,130.07,130.2,130.06,130.07,5014.0,128.9308,129.0597,128.9209,128.9308,5014.0
2025-03-19 11:00:00,130.18,130.46,130.11,130.38,4426.0,129.0399,129.3174,128.9705,129.2381,4426.0
2025-03-19 11:05:00,130.46,130.5,130.24,130.48,8194.0,129.3174,129.3571,129.0993,129.3372,8194.0
2025-03-19 11:10:00,130.49,130.58,130.42,130.44,4916.0,129.3471,129.4364,129.2778,129.2976,4916.0
2025-03-19 11:15:00,130.43,130.45,130.09,130.15,5331.0,129.2877,129.3075,128.9506,129.0101,5331.0
2025-03-19 11:20:00,130.0,130.16,130.0,130.04,4408.0,128.8614,129.02,128.8614,128.9011,4408.0
2025-03-19 11:25:00,130.09,130.38,130.02,130.38,10235.0,128.9506,129.2381,128.8813,129.2381,10235.0
2025-03-19 11:30:00,130.44,130.44,130.3,130.38,5689.0,129.2976,129.2976,129.1588,129.2381,5689.0
2025-03-19 11:35:00,130.39,130.41,130.21,130.21,4053.0,129.248,129.2678,129.0696,129.0696,4053.0
2025-03-19 11:40:00,130.17,130.39,130.17,130.27,3853.0,129.0299,129.248,129.0299,129.1291,3853.0
2025-03-19 11:45:00,130.28,130.34,130.22,130.33,4689.0,129.139,129.1985,129.0795,129.1885,4689.0
2025-03-19 11:50:00,130.31,130.37,130.23,130.24,11863.0,129.1687,129.2282,129.0894,129.0993,11863.0
2025-03-19 11:55:00,130.28,130.33,130.14,130.28,42817.0,129.139,129.1885,129.0002,129.139,42817.0
2025-03-19 12:00:00,130.26,130.42,130.2,130.39,7904.0,129.1192,129.2778,129.0597,129.248,7904.0
2025-03-19 12:05:00,130.44,130.55,130.39,130.49,3045.0,129.2976,129.4066,129.248,129.3471,3045.0
2025-03-19 12:10:00,130.66,130.69,130.37,130.37,29188.0,129.5157,129.5454,129.2282,129.2282,29188.0
2025-03-19 12:15:00,130.34,130.68,130.28,130.68,14723.0,129.1985,129.5355,129.139,129.5355,14723.0
2025-03-19 12:20:00,130.69,130.69,130.3,130.3,9787.0,129.5454,129.5454,129.1588,129.1588,9787.0
2025-03-19 12:25:00,130.36,130.44,130.29,130.44,4303.0,129.2183,129.2976,129.1489,129.2976,4303.0
2025-03-19 12:30:00,130.44,130.53,130.35,130.5,8181.0,129.2976,129.3868,129.2084,129.3571,8181.0
2025-03-19 12:35:00,130.49,130.54,130.26,130.35,5767.0,129.3471,129.3967,129.1192,129.2084,5767.0
2025-03-19 12:40:00,130.35,130.58,130.28,130.55,2712.0,129.2084,129.4364,129.139,129.4066,2712.0
2025-03-19 12:45:00,130.51,130.59,130.44,130.53,5390.0,129.367,129.4463,129.2976,129.3868,5390.0
2025-03-19 12:50:00,130.49,130.63,130.46,130.54,3842.0,129.3471,129.4859,129.3174,129.3967,3842.0
2025-03-19 12:55:00,130.52,130.52,130.22,130.31,4922.0,129.3769,129.3769,129.0795,129.1687,4922.0
2025-03-19 13:00:00,130.31,130.34,130.0,130.0,4938.0,129.1687,129.1985,128.8614,128.8614,4938.0
2025-03-19 13:05:00,129.99,130.04,129.75,129.79,4054.0,128.8515,128.9011,128.6136,128.6533,4054.0
2025-03-19 13:10:00,129.79,129.81,129.48,129.52,6960.0,128.6533,128.6731,128.346,128.3856,6960.0
2025-03-19 13:15:00,129.52,129.71,129.37,129.71,15735.0,128.3856,128.574,128.237,128.574,15735.0
2025-03-19 13:20:00,129.66,129.76,129.45,129.5,8990.0,128.5244,128.6235,128.3163,128.3658,8990.0
2025-03-19 13:25:00,129.42,129.62,129.4,129.47,6129.0,128.2865,128.4848,128.2667,128.3361,6129.0
2025-03-19 13:30:00,129.52,129.61,129.43,129.61,8392.0,128.3856,128.4748,128.2964,128.4748,8392.0
2025-03-19 13:35:00,129.56,129.79,129.51,129.59,20220.0,128.4253,128.6533,128.3757,128.455,20220.0
2025-03-19 13:40:00,129.62,129.69,129.5,129.53,5550.0,128.4848,128.5541,128.3658,128.3956,5550.0
2025-03-19 13:45:00,129.59,129.62,129.5,129.52,7020.0,128.455,128.4848,128.3658,128.3856,7020.0
2025-03-19 13:50:00,129.57,129.71,129.54,129.58,25934.0,128.4352,128.574,128.4055,128.4451,25934.0
2025-03-19 13:55:00,129.66,129.66,129.44,129.44,8056.0,128.5244,128.5244,128.3063,128.3063,8056.0
2025-03-19 14:00:00,129.37,129.86,129.2,129.71,20791.0,128.237,128.7227,128.0684,128.574,20791.0
2025-03-19 14:05:00,129.78,129.82,129.46,129.78,17154.0,128.6434,128.683,128.3262,128.6434,17154.0
2025-03-19 14:10:00,129.81,130.05,129.7,129.8,21145.0,128.6731,128.911,128.5641,128.6632,21145.0
2025-03-19 14:15:00,129.83,129.88,129.72,129.78,6236.0,128.6929,128.7425,128.5839,128.6434,6236.0
2025-03-19 14:20:00,129.76,129.88,129.69,129.88,6742.0,128.6235,128.7425,128.5541,128.7425,6742.0
2025-03-19 14:25:00,129.92,130.02,129.61,129.61,3907.0,128.7821,128.8813,128.4748,128.4748,3907.0
2025-03-19 14:30:00,129.71,130.18,129.7,129.78,7411.0,128.574,129.0399,128.5641,128.6434,7411.0
2025-03-19 14:35:00,129.88,130.03,129.74,129.89,10856.0,128.7425,128.8912,128.6037,128.7524,10856.0
2025-03-19 14:40:00,129.9,130.29,129.8,130.28,8922.0,128.7623,129.1489,128.6632,129.139,8922.0
2025-03-19 14:45:00,130.29,130.32,130.08,130.11,5239.0,129.1489,129.1786,128.9407,128.9705,5239.0
2025-03-19 14:50:00,130.19,130.75,130.19,130.71,7863.0,129.0498,129.6049,129.0498,129.5652,7863.0
2025-03-19 14:55:00,130.64,130.93,130.61,130.76,5688.0,129.4958,129.7833,129.4661,129.6148,5688.0
2025-03-19 15:00:00,130.89,130.99,130.73,130.9,7955.0,129.7436,129.8428,129.585,129.7536,7955.0
2025-03-19 15:05:00,131.0,131.37,130.98,131.37,7879.0,129.8527,130.2194,129.8329,130.2194,7879.0
2025-03-19 15:10:00,131.37,131.43,131.17,131.4,10085.0,130.2194,130.2789,130.0212,130.2492,10085.0
2025-03-19 15:15:00,131.4,131.52,131.24,131.24,8971.0,130.2492,130.3681,130.0906,130.0906,8971.0
2025-03-19 15:20:00,131.22,131.24,130.75,131.05,12675.0,130.0707,130.0906,129.6049,129.9022,12675.0
2025-03-19 15:25:00,131.08,131.08,130.5,130.74,8845.0,129.932,129.932,129.3571,129.595,8845.0
2025-03-19 15:30:00,130.72,131.14,130.72,130.97,8237.0,129.5751,129.9914,129.5751,129.8229,8237.0
2025-03-19 15:35:00,131.03,131.14,130.74,131.05,19708.0,129.8824,129.9914,129.595,129.9022,19708.0
2025-03-19 15:40:00,131.05,131.3,130.98,131.25,8930.0,129.9022,130.15,129.8329,130.1005,8930.0
2025-03-19 15:45:00,131.27,131.28,130.96,131.02,14830.0,130.1203,130.1302,129.813,129.8725,14830.0
2025-03-19 15:50:00,130.99,131.01,130.57,130.96,24421.0,129.8428,129.8626,129.4264,129.813,24421.0
2025-03-19 15:55:00,130.96,131.17,130.88,131.06,81593.0,129.813,130.0212,129.7337,129.9122,81593.0
2025-03-20 09:30:00,129.5,130.03,129.25,129.68,16011.0,128.3658,128.8912,128.118,128.5442,16011.0
2025-03-20 09:35:00,129.7,129.7,129.52,129.61,1203.0,128.5641,128.5641,128.3856,128.4748,1203.0
2025-03-20 09:40:00,129.56,129.94,129.37,129.56,23191.0,128.4253,128.802,128.237,128.4253,23191.0
2025-03-20 09:45:00,129.55,129.99,129.53,129.99,13235.0,128.4154,128.8515,128.3956,128.8515,13235.0
2025-03-20 09:50:00,129.99,130.25,129.9,130.06,5876.0,128.8515,129.1092,128.7623,128.9209,5876.0
2025-03-20 09:55:00,130.0,130.26,129.77,129.88,9094.0,128.8614,129.1192,128.6334,128.7425,9094.0
2025-03-20 10:00:00,129.98,130.56,129.8,130.39,8756.0,128.8416,129.4165,128.6632,129.248,8756.0
2025-03-20 10:05:00,130.36,130.5,130.32,130.33,4846.0,129.2183,129.3571,129.1786,129.1885,4846.0
2025-03-20 10:10:00,130.42,130.5,130.14,130.23,4025.0,129.2778,129.3571,129.0002,129.0894,4025.0
2025-03-20 10:15:00,130.28,130.48,130.16,130.3,6133.0,129.139,129.3372,129.02,129.1588,6133.0
2025-03-20 10:20:00,130.31,130.46,130.27,130.37,4504.0,129.1687,129.3174,129.1291,129.2282,4504.0
2025-03-20 10:25:00,130.37,130.38,130.1,130.15,6955.0,129.2282,129.2381,128.9606,129.0101,6955.0
2025-03-20 10:30:00,130.14,130.14,129.91,130.03,2944.0,129.0002,129.0002,128.7722,128.8912,2944.0
2025-03-20 10:35:00,129.95,130.15,129.9,130.08,4981.0,128.8119,129.0101,128.7623,128.9407,4981.0
2025-03-20 10:40:00,130.07,130.67,130.06,130.53,7434.0,128.9308,129.5256,128.9209,129.3868,7434.0
2025-03-20 10:45:00,130.49,130.49,130.3,130.37,3983.0,129.3471,129.3471,129.1588,129.2282,3983.0
2025-03-20 10:50:00,130.34,130.38,130.07,130.09,11335.0,129.1985,129.2381,128.9308,128.9506,11335.0
2025-03-20 10:55:00,130.08,130.24,130.08,130.12,8457.0,128.9407,129.0993,128.9407,128.9804,8457.0
2025-03-20 11:00:00,130.22,130.4,130.14,130.4,42190.0,129.0795,129.2579,129.0002,129.2579,42190.0
2025-03-20 11:05:00,130.35,130.35,130.17,130.17,7362.0,129.2084,129.2084,129.0299,129.0299,7362.0
2025-03-20 11:10:00,130.22,130.23,130.01,130.01,5344.0,129.0795,129.0894,128.8713,128.8713,5344.0
2025-03-20 11:15:00,130.01,130.01,129.58,129.58,8361.0,128.8713,128.8713,128.4451,128.4451,8361.0
2025-03-20 11:20:00,129.66,129.84,129.51,129.84,8339.0,128.5244,128.7028,128.3757,128.7028,8339.0
2025-03-20 11:25:00,129.81,129.95,129.79,129.79,6068.0,128.6731,128.8119,128.6533,128.6533,6068.0
2025-03-20 11:30:00,129.88,129.92,129.67,129.73,7113.0,128.7425,128.7821,128.5343,128.5938,7113.0
2025-03-20 11:35:00,129.81,129.84,129.6,129.6,5071.0,128.6731,128.7028,128.4649,128.4649,5071.0
2025-03-20 11:40:00,129.74,129.74,129.5,129.53,7789.0,128.6037,128.6037,128.3658,128.3956,7789.0
2025-03-20 11:45:00,129.5,129.68,129.5,129.57,7046.0,128.3658,128.5442,128.3658,128.4352,7046.0
2025-03-20 11:50:00,129.56,129.63,129.52,129.56,2450.0,128.4253,128.4947,128.3856,128.4253,2450.0
2025-03-20 11:55:00,129.62,129.62,129.09,129.24,12330.0,128.4848,128.4848,127.9594,128.1081,12330.0
2025-03-20 12:00:00,129.35,129.49,129.28,129.31,15768.0,128.2171,128.3559,128.1477,128.1775,15768.0
2025-03-20 12:05:00,129.24,129.28,129.09,129.18,8816.0,128.1081,128.1477,127.9594,128.0486,8816.0
2025-03-20 12:10:00,129.21,129.31,129.14,129.19,6409.0,128.0784,128.1775,128.009,128.0585,6409.0
2025-03-20 12:15:00,129.19,129.25,129.08,129.08,5101.0,128.0585,128.118,127.9495,127.9495,5101.0
2025-03-20 12:20:00,129.15,129.15,128.78,128.93,16308.0,128.0189,128.0189,127.6521,127.8008,16308.0
2025-03-20 12:25:00,128.86,128.92,128.61,128.66,10026.0,127.7314,127.7909,127.4836,127.5332,10026.0
2025-03-20 12:30:00,128.63,128.76,128.61,128.67,5592.0,127.5034,127.6323,127.4836,127.5431,5592.0
2025-03-20 12:35:00,128.64,128.83,128.64,128.72,16518.0,127.5133,127.7017,127.5133,127.5926,16518.0
2025-03-20 12:40:00,128.77,128.85,128.64,128.75,6390.0,127.6422,127.7215,127.5133,127.6224,6390.0
2025-03-20 12:45:00,128.82,128.85,128.63,128.63,2837.0,127.6918,127.7215,127.5034,127.5034,2837.0
2025-03-20 12:50:00,128.68,128.78,128.6,128.78,3911.0,127.553,127.6521,127.4737,127.6521,3911.0
2025-03-20 12:55:00,128.78,128.79,128.54,128.55,2158.0,127.6521,127.662,127.4142,127.4241,2158.0
2025-03-20 13:00:00,128.63,128.8,128.62,128.79,5621.0,127.5034,127.6719,127.4935,127.662,5621.0
2025-03-20 13:05:00,128.79,128.96,128.79,128.9,5565.0,127.662,127.8305,127.662,127.7711,5565.0
2025-03-20 13:10:00,128.9,128.92,128.76,128.83,5504.0,127.7711,127.7909,127.6323,127.7017,5504.0
2025-03-20 13:15:00,128.83,128.91,128.78,128.91,6290.0,127.7017,127.781,127.6521,127.781,6290.0
2025-03-20 13:20:00,128.96,129.03,128.85,128.88,4712.0,127.8305,127.8999,127.7215,127.7512,4712.0
2025-03-20 13:25:00,128.85,128.88,128.67,128.73,4196.0,127.7215,127.7512,127.5431,127.6026,4196.0
2025-03-20 13:30:00,128.75,129.05,128.7,128.95,3790.0,127.6224,127.9198,127.5728,127.8206,3790.0
2025-03-20 13:35:00,128.97,129.07,128.87,129.04,4414.0,127.8405,127.9396,127.7413,127.9098,4414.0
2025-03-20 13:40:00,129.01,129.04,128.91,128.97,2600.0,127.8801,127.9098,127.781,127.8405,2600.0
2025-03-20 13:45:00,128.96,129.07,128.82,128.86,10265.0,127.8305,127.9396,127.6918,127.7314,10265.0
2025-03-20 13:50:00,128.81,128.85,128.64,128.65,9130.0,127.6819,127.7215,127.5133,127.5233,9130.0
2025-03-20 13:55:00,128.7,128.74,128.48,128.59,5071.0,127.5728,127.6125,127.3547,127.4638,5071.0
2025-03-20 14:00:00,128.55,128.76,128.55,128.69,3369.0,127.4241,127.6323,127.4241,127.5629,3369.0
2025-03-20 14:05:00,128.63,128.84,128.61,128.8,5697.0,127.5034,127.7116,127.4836,127.6719,5697.0
2025-03-20 14:10:00,128.8,128.96,128.76,128.89,7258.0,127.6719,127.8305,127.6323,127.7612,7258.0
2025-03-20 14:15:00,128.94,128.94,128.85,128.87,2403.0,127.8107,127.8107,127.7215,127.7413,2403.0
2025-03-20 14:20:00,128.86,129.04,128.78,128.9,9285.0,127.7314,127.9098,127.6521,127.7711,9285.0
2025-03-20 14:25:00,128.84,128.9,128.69,128.71,4976.0,127.7116,127.7711,127.5629,127.5827,4976.0
2025-03-20 14:30:00,128.66,128.7,128.51,128.53,4434.0,127.5332,127.5728,127.3845,127.4043,4434.0
2025-03-20 14:35:00,128.56,128.65,128.39,128.4,8734.0,127.434,127.5233,127.2655,127.2754,8734.0
2025-03-20 14:40:00,128.38,128.49,128.37,128.41,6418.0,127.2556,127.3647,127.2457,127.2854,6418.0
2025-03-20 14:45:00,128.41,128.61,128.37,128.61,17441.0,127.2854,127.4836,127.2457,127.4836,17441.0
2025-03-20 14:50:00,128.64,128.95,128.61,128.87,6279.0,127.5133,127.8206,127.4836,127.7413,6279.0
2025-03-20 14:55:00,128.91,128.95,128.71,128.75,6742.0,127.781,127.8206,127.5827,127.6224,6742.0
2025-03-20 15:00:00,128.75,129.02,128.75,128.81,6208.0,127.6224,127.89,127.6224,127.6819,6208.0
2025-03-20 15:05:00,128.83,129.03,128.78,128.84,12085.0,127.7017,127.8999,127.6521,127.7116,12085.0
2025-03-20 15:10:00,128.88,129.18,128.87,129.03,8845.0,127.7512,128.0486,127.7413,127.8999,8845.0
2025-03-20 15:15:00,129.01,129.15,128.94,129.06,6207.0,127.8801,128.0189,127.8107,127.9297,6207.0
2025-03-20 15:20:00,129.11,129.31,129.09,129.31,49679.0,127.9792,128.1775,127.9594,128.1775,49679.0
2025-03-20 15:25:00,129.32,129.4,129.06,129.08,13222.0,128.1874,128.2667,127.9297,127.9495,13222.0
2025-03-20 15:30:00,129.08,129.43,129.08,129.24,13467.0,127.9495,128.2964,127.9495,128.1081,13467.0
2025-03-20 15:35:00,129.23,129.31,129.16,129.18,7893.0,128.0982,128.1775,128.0288,128.0486,7893.0
2025-03-20 15:40:00,129.15,129.29,129.11,129.25,12912.0,128.0189,128.1577,127.9792,128.118,12912.0
2025-03-20 15:45:00,129.32,129.68,129.31,129.47,19320.0,128.1874,128.5442,128.1775,128.3361,19320.0
2025-03-20 15:50:00,129.44,129.57,129.15,129.4,44062.0,128.3063,128.4352,128.0189,128.2667,44062.0
2025-03-20 15:55:00,129.42,129.7,129.27,129.49,184999.0,128.2865,128.5641,128.1378,128.3559,184999.0
2025-03-21 09:30:00,125.24,126.58,124.2,124.44,368320.0,124.1431,125.4714,123.1122,123.3501,368320.0
2025-03-21 09:35:00,124.22,124.8,123.77,124.27,36632.0,123.1321,123.707,122.686,123.1816,36632.0
2025-03-21 09:40:00,124.27,124.72,123.42,123.49,65697.0,123.1816,123.6277,122.3391,122.4085,65697.0
2025-03-21 09:45:00,123.36,123.84,122.65,123.21,148806.0,122.2796,122.7554,121.5758,122.1309,148806.0
2025-03-21 09:50:00,123.21,123.39,122.33,122.73,42352.0,122.1309,122.3093,121.2586,121.6551,42352.0
2025-03-21 09:55:00,122.71,123.13,122.44,123.01,46671.0,121.6353,122.0516,121.3676,121.9327,46671.0
2025-03-21 10:00:00,123.04,123.04,122.31,122.45,38051.0,121.9624,121.9624,121.2388,121.3776,38051.0
2025-03-21 10:05:00,122.52,122.82,122.13,122.23,85814.0,121.4469,121.7443,121.0604,121.1595,85814.0
2025-03-21 10:10:00,122.15,122.48,121.9,122.38,41463.0,121.0802,121.4073,120.8324,121.3082,41463.0
2025-03-21 10:15:00,122.32,122.41,121.44,121.55,44962.0,121.2487,121.3379,120.3764,120.4854,44962.0
2025-03-21 10:20:00,121.55,121.89,121.42,121.58,30494.0,120.4854,120.8225,120.3566,120.5152,30494.0
2025-03-21 10:25:00,121.59,121.89,121.06,121.11,30782.0,120.5251,120.8225,119.9997,120.0493,30782.0
2025-03-21 10:30:00,121.05,121.91,121.04,121.57,28160.0,119.9898,120.8423,119.9799,120.5053,28160.0
2025-03-21 10:35:00,121.57,121.76,121.11,121.17,40734.0,120.5053,120.6936,120.0493,120.1088,40734.0
2025-03-21 10:40:00,121.1,121.38,121.07,121.3,24812.0,120.0394,120.3169,120.0096,120.2376,24812.0
2025-03-21 10:45:00,121.27,121.36,121.0,121.26,33310.0,120.2079,120.2971,119.9403,120.198,33310.0
2025-03-21 10:50:00,121.26,121.7,121.16,121.7,22254.0,120.198,120.6341,120.0989,120.6341,22254.0
2025-03-21 10:55:00,121.66,121.77,121.5,121.68,45136.0,120.5945,120.7035,120.4359,120.6143,45136.0
2025-03-21 11:00:00,121.76,122.24,121.61,122.0,24304.0,120.6936,121.1694,120.5449,120.9315,24304.0
2025-03-21 11:05:00,121.98,121.98,121.45,121.53,15571.0,120.9117,120.9117,120.3863,120.4656,15571.0
2025-03-21 11:10:00,121.52,121.67,121.22,121.27,26579.0,120.4557,120.6044,120.1583,120.2079,26579.0
2025-03-21 11:15:00,121.25,121.31,120.91,121.0,29583.0,120.1881,120.2475,119.851,119.9403,29583.0
2025-03-21 11:20:00,120.98,121.0,120.6,120.8,21244.0,119.9204,119.9403,119.5438,119.742,21244.0
2025-03-21 11:25:00,120.79,120.92,120.58,120.76,29621.0,119.7321,119.861,119.5239,119.7024,29621.0
2025-03-21 11:30:00,120.75,121.01,120.42,120.5,16301.0,119.6924,119.9502,119.3653,119.4446,16301.0
2025-03-21 11:35:00,120.43,120.54,120.18,120.19,30310.0,119.3753,119.4843,119.1274,119.1374,30310.0
2025-03-21 11:40:00,120.21,120.25,119.74,119.78,37600.0,119.1572,119.1968,118.6913,118.7309,37600.0
2025-03-21 11:45:00,119.79,120.06,119.75,119.87,26963.0,118.7409,119.0085,118.7012,118.8202,26963.0
2025-03-21 11:50:00,119.87,119.87,119.57,119.65,32188.0,118.8202,118.8202,118.5228,118.6021,32188.0
2025-03-21 11:55:00,119.65,119.84,119.64,119.83,15051.0,118.6021,118.7904,118.5922,118.7805,15051.0
2025-03-21 12:00:00,119.75,120.1,119.69,119.86,32372.0,118.7012,119.0481,118.6417,118.8102,32372.0
2025-03-21 12:05:00,119.88,120.1,119.85,120.1,11906.0,118.8301,119.0481,118.8003,119.0481,11906.0
2025-03-21 12:10:00,120.06,120.33,120.03,120.16,20208.0,119.0085,119.2761,118.9788,119.1076,20208.0
2025-03-21 12:15:00,120.16,120.18,119.99,120.12,25332.0,119.1076,119.1274,118.9391,119.068,25332.0
2025-03-21 12:20:00,120.12,120.53,120.12,120.38,20212.0,119.068,119.4744,119.068,119.3257,20212.0
2025-03-21 12:25:00,120.41,120.52,120.29,120.29,25778.0,119.3554,119.4645,119.2365,119.2365,25778.0
2025-03-21 12:30:00,120.23,120.77,120.23,120.72,27544.0,119.177,119.7123,119.177,119.6627,27544.0
2025-03-21 12:35:00,120.72,121.34,120.59,121.12,57388.0,119.6627,120.2773,119.5338,120.0592,57388.0
2025-03-21 12:40:00,121.06,121.22,120.94,121.12,28765.0,119.9997,120.1583,119.8808,120.0592,28765.0
2025-03-21 12:45:00,121.12,121.21,120.97,121.16,21684.0,120.0592,120.1484,119.9105,120.0989,21684.0
2025-03-21 12:50:00,121.1,121.11,120.91,120.97,15374.0,120.0394,120.0493,119.851,119.9105,15374.0
2025-03-21 12:55:00,120.97,121.28,120.97,121.23,20029.0,119.9105,120.2178,119.9105,120.1682,20029.0
2025-03-21 13:00:00,121.2,121.47,121.1,121.37,39038.0,120.1385,120.4061,120.0394,120.307,39038.0
2025-03-21 13:05:00,121.41,122.02,121.4,121.88,30023.0,120.3467,120.9513,120.3368,120.8126,30023.0
2025-03-21 13:10:00,121.89,121.93,121.47,121.86,33941.0,120.8225,120.8621,120.4061,120.7927,33941.0
2025-03-21 13:15:00,121.85,121.91,121.71,121.74,12156.0,120.7828,120.8423,120.644,120.6738,12156.0
2025-03-21 13:20:00,121.74,121.74,121.36,121.6,23147.0,120.6738,120.6738,120.2971,120.535,23147.0
2025-03-21 13:25:00,121.61,121.74,121.52,121.61,22103.0,120.5449,120.6738,120.4557,120.5449,22103.0
2025-03-21 13:30:00,121.61,121.94,121.54,121.84,20064.0,120.5449,120.872,120.4755,120.7729,20064.0
2025-03-21 13:35:00,121.89,121.97,121.63,121.91,32915.0,120.8225,120.9018,120.5647,120.8423,32915.0
2025-03-21 13:40:00,121.9,122.25,121.89,122.03,37753.0,120.8324,121.1793,120.8225,120.9612,37753.0
2025-03-21 13:45:00,121.95,122.2,121.92,122.2,32635.0,120.8819,121.1297,120.8522,121.1297,32635.0
2025-03-21 13:50:00,122.22,122.26,122.08,122.11,24742.0,121.1496,121.1892,121.0108,121.0405,24742.0
2025-03-21 13:55:00,122.2,122.26,122.1,122.22,42800.0,121.1297,121.1892,121.0306,121.1496,42800.0
2025-03-21 14:00:00,122.22,122.59,122.21,122.46,27309.0,121.1496,121.5163,121.1397,121.3875,27309.0
2025-03-21 14:05:00,122.46,122.81,122.45,122.77,63361.0,121.3875,121.7344,121.3776,121.6948,63361.0
2025-03-21 14:10:00,122.77,123.06,122.56,122.58,45430.0,121.6948,121.9822,121.4866,121.5064,45430.0
2025-03-21 14:15:00,122.56,122.65,122.48,122.54,16346.0,121.4866,121.5758,121.4073,121.4668,16346.0
2025-03-21 14:20:00,122.52,122.69,122.18,122.21,21861.0,121.4469,121.6155,121.1099,121.1397,21861.0
2025-03-21 14:25:00,122.21,122.21,121.79,121.88,18974.0,121.1397,121.1397,120.7233,120.8126,18974.0
2025-03-21 14:30:00,121.89,122.02,121.81,121.82,16873.0,120.8225,120.9513,120.7432,120.7531,16873.0
2025-03-21 14:35:00,121.82,122.26,121.79,122.22,25121.0,120.7531,121.1892,120.7233,121.1496,25121.0
2025-03-21 14:40:00,122.22,122.28,121.8,121.88,20011.0,121.1496,121.209,120.7333,120.8126,20011.0
2025-03-21 14:45:00,121.88,121.88,121.13,121.26,28443.0,120.8126,120.8126,120.0691,120.198,28443.0
2025-03-21 14:50:00,121.26,121.29,120.9,121.05,20164.0,120.198,120.2277,119.8411,119.9898,20164.0
2025-03-21 14:55:00,121.15,121.42,121.09,121.2,14867.0,120.0889,120.3566,120.0295,120.1385,14867.0
2025-03-21 15:00:00,121.25,121.31,120.9,120.95,20525.0,120.1881,120.2475,119.8411,119.8907,20525.0
2025-03-21 15:05:00,120.94,121.15,120.94,120.97,14532.0,119.8808,120.0889,119.8808,119.9105,14532.0
2025-03-21 15:10:00,120.95,121.13,120.68,121.07,17499.0,119.8907,120.0691,119.6231,120.0096,17499.0
2025-03-21 15:15:00,121.03,121.58,121.02,121.5,36297.0,119.97,120.5152,119.9601,120.4359,36297.0
2025-03-21 15:20:00,121.51,121.67,121.37,121.59,28233.0,120.4458,120.6044,120.307,120.5251,28233.0
2025-03-21 15:25:00,121.58,121.62,121.07,121.12,21958.0,120.5152,120.5548,120.0096,120.0592,21958.0
2025-03-21 15:30:00,121.19,121.27,121.0,121.12,21669.0,120.1286,120.2079,119.9403,120.0592,21669.0
2025-03-21 15:35:00,121.07,121.48,120.71,121.0,52166.0,120.0096,120.4161,119.6528,119.9403,52166.0
2025-03-21 15:40:00,120.95,121.37,120.78,121.3,58838.0,119.8907,120.307,119.7222,120.2376,58838.0
2025-03-21 15:45:00,121.28,121.47,121.08,121.16,53784.0,120.2178,120.4061,120.0196,120.0989,53784.0
2025-03-21 15:50:00,121.17,121.91,121.1,121.91,129731.0,120.1088,120.8423,120.0394,120.8423,129731.0
2025-03-21 15:55:00,121.96,122.39,121.8,121.96,407865.0,120.8919,121.3181,120.7333,120.8919,407865.0
2025-03-24 09:30:00,126.43,128.1,125.5,128.1,113235.0,125.3227,126.9781,124.4008,126.9781,113235.0
2025-03-24 09:35:00,127.93,128.33,127.49,128.07,39566.0,126.8096,127.2061,126.3734,126.9483,39566.0
2025-03-24 09:40:00,128.15,128.79,128.15,128.4,45852.0,127.0276,127.662,127.0276,127.2754,45852.0
2025-03-24 09:45:00,128.51,128.77,127.86,127.92,36438.0,127.3845,127.6422,126.7402,126.7997,36438.0
2025-03-24 09:50:00,127.92,127.92,126.72,127.09,39811.0,126.7997,126.7997,125.6102,125.9769,39811.0
2025-03-24 09:55:00,127.05,127.11,126.67,126.74,60137.0,125.9373,125.9967,125.5606,125.63,60137.0
2025-03-24 10:00:00,126.75,127.38,126.56,127.26,51076.0,125.6399,126.2644,125.4516,126.1454,51076.0
2025-03-24 10:05:00,127.22,127.48,127.05,127.31,71487.0,126.1058,126.3635,125.9373,126.195,71487.0
2025-03-24 10:10:00,127.31,128.54,127.21,127.95,68601.0,126.195,127.4142,126.0959,126.8294,68601.0
2025-03-24 10:15:00,127.85,128.28,127.84,127.95,50776.0,126.7303,127.1565,126.7204,126.8294,50776.0
2025-03-24 10:20:00,127.89,128.25,127.82,128.11,21062.0,126.7699,127.1268,126.7005,126.988,21062.0
2025-03-24 10:25:00,128.04,128.61,128.04,128.39,35261.0,126.9186,127.4836,126.9186,127.2655,35261.0
2025-03-24 10:30:00,128.43,128.47,127.98,128.17,30035.0,127.3052,127.3448,126.8591,127.0475,30035.0
2025-03-24 10:35:00,128.22,128.49,128.07,128.25,17507.0,127.097,127.3647,126.9483,127.1268,17507.0
2025-03-24 10:40:00,128.31,128.62,128.27,128.53,14633.0,127.1862,127.4935,127.1466,127.4043,14633.0
2025-03-24 10:45:00,128.53,129.17,128.45,129.17,20031.0,127.4043,128.0387,127.325,128.0387,20031.0
2025-03-24 10:50:00,129.13,129.3,128.94,128.99,27647.0,127.9991,128.1676,127.8107,127.8603,27647.0
2025-03-24 10:55:00,129.03,129.07,128.74,128.77,26580.0,127.8999,127.9396,127.6125,127.6422,26580.0
2025-03-24 11:00:00,128.75,129.03,128.6,129.03,22277.0,127.6224,127.8999,127.4737,127.8999,22277.0
2025-03-24 11:05:00,129.03,129.43,128.92,129.36,23882.0,127.8999,128.2964,127.7909,128.227,23882.0
2025-03-24 11:10:00,129.36,129.41,128.75,128.84,36284.0,128.227,128.2766,127.6224,127.7116,36284.0
2025-03-24 11:15:00,128.83,128.95,128.77,128.87,9602.0,127.7017,127.8206,127.6422,127.7413,9602.0
2025-03-24 11:20:00,128.88,128.89,128.41,128.42,13965.0,127.7512,127.7612,127.2854,127.2953,13965.0
2025-03-24 11:25:00,128.37,128.46,127.96,128.13,16507.0,127.2457,127.3349,126.8393,127.0078,16507.0
2025-03-24 11:30:00,128.09,128.18,128.01,128.06,7528.0,126.9682,127.0574,126.8889,126.9384,7528.0
2025-03-24 11:35:00,128.05,128.13,127.88,127.95,15101.0,126.9285,127.0078,126.76,126.8294,15101.0
2025-03-24 11:40:00,127.95,127.95,127.42,127.68,62204.0,126.8294,126.8294,126.304,126.5618,62204.0
2025-03-24 11:45:00,127.59,127.7,127.25,127.37,24036.0,126.4725,126.5816,126.1355,126.2545,24036.0
2025-03-24 11:50:00,127.4,127.51,127.22,127.46,30743.0,126.2842,126.3932,126.1058,126.3437,30743.0
2025-03-24 11:55:00,127.48,127.51,127.34,127.4,9432.0,126.3635,126.3932,126.2247,126.2842,9432.0
2025-03-24 12:00:00,127.43,127.51,127.39,127.4,21372.0,126.3139,126.3932,126.2743,126.2842,21372.0
2025-03-24 12:05:00,127.4,127.62,127.4,127.54,11928.0,126.2842,126.5023,126.2842,126.423,11928.0
2025-03-24 12:10:00,127.55,127.65,127.33,127.4,12522.0,126.4329,126.532,126.2148,126.2842,12522.0
2025-03-24 12:15:00,127.33,127.63,127.32,127.49,7525.0,126.2148,126.5122,126.2049,126.3734,7525.0
2025-03-24 12:20:00,127.42,127.91,127.42,127.78,10923.0,126.304,126.7897,126.304,126.6609,10923.0
2025-03-24 12:25:00,127.71,127.76,127.54,127.58,16652.0,126.5915,126.6411,126.423,126.4626,16652.0
2025-03-24 12:30:00,127.58,127.72,127.3,127.36,19548.0,126.4626,126.6014,126.1851,126.2446,19548.0
2025-03-24 12:35:00,127.37,127.44,127.21,127.27,7046.0,126.2545,126.3239,126.0959,126.1553,7046.0
2025-03-24 12:40:00,127.26,127.29,127.09,127.27,7607.0,126.1454,126.1752,125.9769,126.1553,7607.0
2025-03-24 12:45:00,127.27,127.43,127.18,127.26,6454.0,126.1553,126.3139,126.0661,126.1454,6454.0
2025-03-24 12:50:00,127.22,127.47,127.21,127.47,7828.0,126.1058,126.3536,126.0959,126.3536,7828.0
2025-03-24 12:55:00,127.42,127.46,127.23,127.33,3414.0,126.304,126.3437,126.1157,126.2148,3414.0
2025-03-24 13:00:00,127.3,127.4,127.18,127.18,14492.0,126.1851,126.2842,126.0661,126.0661,14492.0
2025-03-24 13:05:00,127.2,127.42,127.2,127.33,6624.0,126.086,126.304,126.086,126.2148,6624.0
2025-03-24 13:10:00,127.31,127.33,127.2,127.23,10439.0,126.195,126.2148,126.086,126.1157,10439.0
2025-03-24 13:15:00,127.26,127.26,126.95,126.96,11192.0,126.1454,126.1454,125.8381,125.8481,11192.0
2025-03-24 13:20:00,126.99,127.02,126.92,126.94,6378.0,125.8778,125.9075,125.8084,125.8282,6378.0
2025-03-24 13:25:00,126.98,127.08,126.93,127.08,13548.0,125.8679,125.967,125.8183,125.967,13548.0
2025-03-24 13:30:00,127.02,127.22,126.97,127.16,9564.0,125.9075,126.1058,125.858,126.0463,9564.0
2025-03-24 13:35:00,127.15,127.18,127.02,127.06,3792.0,126.0364,126.0661,125.9075,125.9472,3792.0
2025-03-24 13:40:00,127.09,127.1,126.95,127.02,7304.0,125.9769,125.9868,125.8381,125.9075,7304.0
2025-03-24 13:45:00,127.04,127.21,126.99,127.18,4682.0,125.9274,126.0959,125.8778,126.0661,4682.0
2025-03-24 13:50:00,127.19,127.2,127.07,127.09,7198.0,126.076,126.086,125.9571,125.9769,7198.0
2025-03-24 13:55:00,127.08,127.17,126.95,127.05,5661.0,125.967,126.0562,125.8381,125.9373,5661.0
2025-03-24 14:00:00,127.03,127.08,126.71,126.71,7816.0,125.9174,125.967,125.6002,125.6002,7816.0
2025-03-24 14:05:00,126.77,126.8,126.56,126.69,9036.0,125.6597,125.6895,125.4516,125.5804,9036.0
2025-03-24 14:10:00,126.7,126.74,126.58,126.68,7522.0,125.5903,125.63,125.4714,125.5705,7522.0
2025-03-24 14:15:00,126.64,126.76,126.56,126.69,6906.0,125.5309,125.6498,125.4516,125.5804,6906.0
2025-03-24 14:20:00,126.65,126.67,126.51,126.51,3528.0,125.5408,125.5606,125.402,125.402,3528.0
2025-03-24 14:25:00,126.5,126.51,126.35,126.36,9057.0,125.3921,125.402,125.2434,125.2533,9057.0
2025-03-24 14:30:00,126.43,126.54,126.21,126.29,7433.0,125.3227,125.4317,125.1046,125.1839,7433.0
2025-03-24 14:35:00,126.25,126.93,126.25,126.91,23154.0,125.1443,125.8183,125.1443,125.7985,23154.0
2025-03-24 14:40:00,126.91,127.06,126.77,127.04,6401.0,125.7985,125.9472,125.6597,125.9274,6401.0
2025-03-24 14:45:00,126.97,127.02,126.81,126.94,7869.0,125.858,125.9075,125.6994,125.8282,7869.0
2025-03-24 14:50:00,126.96,127.06,126.84,127.03,7638.0,125.8481,125.9472,125.7291,125.9174,7638.0
2025-03-24 14:55:00,127.03,127.09,126.93,127.01,6153.0,125.9174,125.9769,125.8183,125.8976,6153.0
2025-03-24 15:00:00,127.01,127.12,126.86,127.12,6475.0,125.8976,126.0067,125.7489,126.0067,6475.0
2025-03-24 15:05:00,127.19,127.26,127.17,127.24,5237.0,126.076,126.1454,126.0562,126.1256,5237.0
2025-03-24 15:10:00,127.25,127.47,127.2,127.45,8926.0,126.1355,126.3536,126.086,126.3338,8926.0
2025-03-24 15:15:00,127.48,127.58,127.43,127.47,15665.0,126.3635,126.4626,126.3139,126.3536,15665.0
2025-03-24 15:20:00,127.45,127.46,127.27,127.46,10075.0,126.3338,126.3437,126.1553,126.3437,10075.0
2025-03-24 15:25:00,127.38,127.4,127.18,127.24,10508.0,126.2644,126.2842,126.0661,126.1256,10508.0
2025-03-24 15:30:00,127.26,127.43,127.26,127.27,7768.0,126.1454,126.3139,126.1454,126.1553,7768.0
2025-03-24 15:35:00,127.29,127.5,127.26,127.32,16310.0,126.1752,126.3833,126.1454,126.2049,16310.0
2025-03-24 15:40:00,127.33,127.36,127.12,127.18,18540.0,126.2148,126.2446,126.0067,126.0661,18540.0
2025-03-24 15:45:00,127.23,127.47,127.22,127.43,23700.0,126.1157,126.3536,126.1058,126.3139,23700.0
2025-03-24 15:50:00,127.4,127.53,127.03,127.48,55820.0,126.2842,126.4131,125.9174,126.3635,55820.0
2025-03-24 15:55:00,127.48,127.67,127.19,127.35,221489.0,126.3635,126.5518,126.076,126.2346,221489.0
2025-03-25 09:30:00,127.27,127.59,126.95,127.2,38229.0,126.1553,126.4725,125.8381,126.086,38229.0
2025-03-25 09:35:00,127.5,128.37,127.21,127.35,16810.0,126.3833,127.2457,126.0959,126.2346,16810.0
2025-03-25 09:40:00,127.35,127.72,127.03,127.09,9976.0,126.2346,126.6014,125.9174,125.9769,9976.0
2025-03-25 09:45:00,127.16,127.57,127.05,127.45,12590.0,126.0463,126.4527,125.9373,126.3338,12590.0
2025-03-25 09:50:00,127.3,127.52,127.16,127.24,13659.0,126.1851,126.4032,126.0463,126.1256,13659.0
2025-03-25 09:55:00,127.23,127.52,127.19,127.25,20672.0,126.1157,126.4032,126.076,126.1355,20672.0
2025-03-25 10:00:00,127.22,127.63,126.86,127.63,27945.0,126.1058,126.5122,125.7489,126.5122,27945.0
2025-03-25 10:05:00,127.58,127.98,127.58,127.98,13464.0,126.4626,126.8591,126.4626,126.8591,13464.0
2025-03-25 10:10:00,127.96,128.11,127.82,127.89,7256.0,126.8393,126.988,126.7005,126.7699,7256.0
2025-03-25 10:15:00,127.81,128.06,127.65,127.68,12081.0,126.6906,126.9384,126.532,126.5618,12081.0
2025-03-25 10:20:00,127.57,127.93,127.57,127.75,7160.0,126.4527,126.8096,126.4527,126.6311,7160.0
2025-03-25 10:25:00,127.75,127.89,127.63,127.82,14484.0,126.6311,126.7699,126.5122,126.7005,14484.0
2025-03-25 10:30:00,127.74,128.18,127.69,128.11,16540.0,126.6212,127.0574,126.5717,126.988,16540.0
2025-03-25 10:35:00,128.1,128.58,128.07,128.54,10450.0,126.9781,127.4539,126.9483,127.4142,10450.0
2025-03-25 10:40:00,128.51,128.53,128.0,128.12,2852.0,127.3845,127.4043,126.879,126.9979,2852.0
2025-03-25 10:45:00,128.12,128.12,127.9,127.98,5664.0,126.9979,126.9979,126.7798,126.8591,5664.0
2025-03-25 10:50:00,127.99,128.15,127.88,128.08,5816.0,126.869,127.0276,126.76,126.9583,5816.0
2025-03-25 10:55:00,128.09,128.09,127.53,127.61,7948.0,126.9682,126.9682,126.4131,126.4924,7948.0
2025-03-25 11:00:00,127.63,127.7,127.5,127.59,6339.0,126.5122,126.5816,126.3833,126.4725,6339.0
2025-03-25 11:05:00,127.59,127.89,127.59,127.89,18272.0,126.4725,126.7699,126.4725,126.7699,18272.0
2025-03-25 11:10:00,127.84,128.24,127.83,128.22,5409.0,126.7204,127.1168,126.7104,127.097,5409.0
2025-03-25 11:15:00,128.21,128.4,128.21,128.37,3373.0,127.0871,127.2754,127.0871,127.2457,3373.0
2025-03-25 11:20:00,128.3,128.77,128.3,128.62,8783.0,127.1763,127.6422,127.1763,127.4935,8783.0
2025-03-25 11:25:00,128.62,128.68,128.43,128.43,4904.0,127.4935,127.553,127.3052,127.3052,4904.0
2025-03-25 11:30:00,128.49,128.57,128.24,128.25,7747.0,127.3647,127.444,127.1168,127.1268,7747.0
2025-03-25 11:35:00,128.33,128.46,128.3,128.39,9867.0,127.2061,127.3349,127.1763,127.2655,9867.0
2025-03-25 11:40:00,128.33,128.34,128.15,128.25,3488.0,127.2061,127.216,127.0276,127.1268,3488.0
2025-03-25 11:45:00,128.25,128.31,127.92,127.92,6156.0,127.1268,127.1862,126.7997,126.7997,6156.0
2025-03-25 11:50:00,127.9,127.98,127.76,127.8,6483.0,126.7798,126.8591,126.6411,126.6807,6483.0
2025-03-25 11:55:00,127.8,127.81,127.58,127.65,2820.0,126.6807,126.6906,126.4626,126.532,2820.0
2025-03-25 12:00:00,127.61,127.62,127.5,127.5,3305.0,126.4924,126.5023,126.3833,126.3833,3305.0
2025-03-25 12:05:00,127.61,127.74,127.52,127.7,10315.0,126.4924,126.6212,126.4032,126.5816,10315.0
2025-03-25 12:10:00,127.65,127.7,127.52,127.69,7939.0,126.532,126.5816,126.4032,126.5717,7939.0
2025-03-25 12:15:00,127.69,127.74,127.62,127.66,8984.0,126.5717,126.6212,126.5023,126.5419,8984.0
2025-03-25 12:20:00,127.73,128.07,127.63,128.06,11522.0,126.6113,126.9483,126.5122,126.9384,11522.0
2025-03-25 12:25:00,128.06,128.23,127.98,128.12,67170.0,126.9384,127.1069,126.8591,126.9979,67170.0
2025-03-25 12:30:00,128.05,128.06,127.81,127.97,5083.0,126.9285,126.9384,126.6906,126.8492,5083.0
2025-03-25 12:35:00,127.97,128.08,127.91,127.94,7193.0,126.8492,126.9583,126.7897,126.8195,7193.0
2025-03-25 12:40:00,127.94,128.19,127.94,128.13,5729.0,126.8195,127.0673,126.8195,127.0078,5729.0
2025-03-25 12:45:00,128.06,128.2,128.06,128.13,6392.0,126.9384,127.0772,126.9384,127.0078,6392.0
2025-03-25 12:50:00,128.07,128.27,128.03,128.25,2977.0,126.9483,127.1466,126.9087,127.1268,2977.0
2025-03-25 12:55:00,128.19,128.36,128.19,128.33,6385.0,127.0673,127.2358,127.0673,127.2061,6385.0
2025-03-25 13:00:00,128.33,128.39,128.27,128.37,8204.0,127.2061,127.2655,127.1466,127.2457,8204.0
2025-03-25 13:05:00,128.38,128.59,128.37,128.52,4376.0,127.2556,127.4638,127.2457,127.3944,4376.0
2025-03-25 13:10:00,128.53,128.53,128.3,128.3,9632.0,127.4043,127.4043,127.1763,127.1763,9632.0
2025-03-25 13:15:00,128.28,128.28,128.05,128.05,10043.0,127.1565,127.1565,126.9285,126.9285,10043.0
2025-03-25 13:20:00,128.11,128.11,127.84,128.0,17357.0,126.988,126.988,126.7204,126.879,17357.0
2025-03-25 13:25:00,128.0,128.19,127.95,128.06,14593.0,126.879,127.0673,126.8294,126.9384,14593.0
2025-03-25 13:30:00,128.06,128.25,128.06,128.16,14172.0,126.9384,127.1268,126.9384,127.0375,14172.0
2025-03-25 13:35:00,128.19,128.2,128.02,128.03,6080.0,127.0673,127.0772,126.8988,126.9087,6080.0
2025-03-25 13:40:00,128.04,128.15,127.95,127.96,7735.0,126.9186,127.0276,126.8294,126.8393,7735.0
2025-03-25 13:45:00,127.95,127.95,127.67,127.7,10307.0,126.8294,126.8294,126.5518,126.5816,10307.0
2025-03-25 13:50:00,127.72,127.78,127.69,127.73,4729.0,126.6014,126.6609,126.5717,126.6113,4729.0
2025-03-25 13:55:00,127.71,127.71,127.44,127.44,6773.0,126.5915,126.5915,126.3239,126.3239,6773.0
2025-03-25 14:00:00,127.46,127.62,127.45,127.59,46932.0,126.3437,126.5023,126.3338,126.4725,46932.0
2025-03-25 14:05:00,127.6,127.72,127.49,127.62,7011.0,126.4825,126.6014,126.3734,126.5023,7011.0
2025-03-25 14:10:00,127.61,127.74,127.49,127.54,21865.0,126.4924,126.6212,126.3734,126.423,21865.0
2025-03-25 14:15:00,127.54,127.6,127.39,127.51,18998.0,126.423,126.4825,126.2743,126.3932,18998.0
2025-03-25 14:20:00,127.46,127.49,127.35,127.38,17964.0,126.3437,126.3734,126.2346,126.2644,17964.0
2025-03-25 14:25:00,127.4,127.64,127.25,127.56,12190.0,126.2842,126.5221,126.1355,126.4428,12190.0
2025-03-25 14:30:00,127.57,127.6,127.47,127.57,4022.0,126.4527,126.4825,126.3536,126.4527,4022.0
2025-03-25 14:35:00,127.61,127.77,127.55,127.55,17305.0,126.4924,126.651,126.4329,126.4329,17305.0
2025-03-25 14:40:00,127.6,127.6,127.45,127.45,8738.0,126.4825,126.4825,126.3338,126.3338,8738.0
2025-03-25 14:45:00,127.44,127.48,127.2,127.21,10068.0,126.3239,126.3635,126.086,126.0959,10068.0
2025-03-25 14:50:00,127.21,127.37,127.21,127.33,14525.0,126.0959,126.2545,126.0959,126.2148,14525.0
2025-03-25 14:55:00,127.36,127.45,127.22,127.45,8539.0,126.2446,126.3338,126.1058,126.3338,8539.0
2025-03-25 15:00:00,127.44,127.64,127.36,127.61,11344.0,126.3239,126.5221,126.2446,126.4924,11344.0
2025-03-25 15:05:00,127.62,127.73,127.59,127.61,6063.0,126.5023,126.6113,126.4725,126.4924,6063.0
2025-03-25 15:10:00,127.56,127.65,127.49,127.64,28259.0,126.4428,126.532,126.3734,126.5221,28259.0
2025-03-25 15:15:00,127.63,127.66,127.53,127.62,15678.0,126.5122,126.5419,126.4131,126.5023,15678.0
2025-03-25 15:20:00,127.62,127.62,127.42,127.46,5328.0,126.5023,126.5023,126.304,126.3437,5328.0
2025-03-25 15:25:00,127.46,127.46,127.13,127.15,6376.0,126.3437,126.3437,126.0166,126.0364,6376.0
2025-03-25 15:30:00,127.21,127.33,127.15,127.28,27105.0,126.0959,126.2148,126.0364,126.1653,27105.0
2025-03-25 15:35:00,127.26,127.46,126.61,127.26,130291.0,126.1454,126.3437,125.5011,126.1454,130291.0
2025-03-25 15:40:00,127.26,127.6,127.26,127.52,27982.0,126.1454,126.4825,126.1454,126.4032,27982.0
2025-03-25 15:45:00,127.46,127.55,127.31,127.55,42680.0,126.3437,126.4329,126.195,126.4329,42680.0
2025-03-25 15:50:00,127.51,127.58,127.27,127.53,59230.0,126.3932,126.4626,126.1553,126.4131,59230.0
2025-03-25 15:55:00,127.53,127.63,127.31,127.55,176946.0,126.4131,126.5122,126.195,126.4329,176946.0
2025-03-26 09:30:00,126.89,127.9,126.58,127.67,36528.0,125.7787,126.7798,125.4714,126.5518,36528.0
2025-03-26 09:35:00,127.88,128.68,127.76,128.51,5058.0,126.76,127.553,126.6411,127.3845,5058.0
2025-03-26 09:40:00,128.87,129.11,128.22,128.41,7040.0,127.7413,127.9792,127.097,127.2854,7040.0
2025-03-26 09:45:00,128.35,128.45,128.04,128.15,7733.0,127.2259,127.325,126.9186,127.0276,7733.0
2025-03-26 09:50:00,128.15,128.3,127.85,127.86,7930.0,127.0276,127.1763,126.7303,126.7402,7930.0
2025-03-26 09:55:00,127.88,128.17,127.66,128.06,11610.0,126.76,127.0475,126.5419,126.9384,11610.0
2025-03-26 10:00:00,128.06,128.51,128.03,128.31,11889.0,126.9384,127.3845,126.9087,127.1862,11889.0
2025-03-26 10:05:00,128.45,128.65,128.18,128.2,15346.0,127.325,127.5233,127.0574,127.0772,15346.0
2025-03-26 10:10:00,128.27,128.4,128.19,128.26,14069.0,127.1466,127.2754,127.0673,127.1367,14069.0
2025-03-26 10:15:00,128.33,128.41,128.14,128.4,6960.0,127.2061,127.2854,127.0177,127.2754,6960.0
2025-03-26 10:20:00,128.28,128.4,128.17,128.4,7150.0,127.1565,127.2754,127.0475,127.2754,7150.0
2025-03-26 10:25:00,128.33,128.37,128.1,128.25,6474.0,127.2061,127.2457,126.9781,127.1268,6474.0
2025-03-26 10:30:00,128.25,128.42,128.14,128.36,3765.0,127.1268,127.2953,127.0177,127.2358,3765.0
2025-03-26 10:35:00,128.37,128.5,128.2,128.2,14013.0,127.2457,127.3746,127.0772,127.0772,14013.0
2025-03-26 10:40:00,128.21,128.31,128.11,128.31,4580.0,127.0871,127.1862,126.988,127.1862,4580.0
2025-03-26 10:45:00,128.27,128.34,128.04,128.11,4901.0,127.1466,127.216,126.9186,126.988,4901.0
2025-03-26 10:50:00,128.11,128.11,127.72,127.72,5506.0,126.988,126.988,126.6014,126.6014,5506.0
2025-03-26 10:55:00,127.79,127.87,127.71,127.79,5180.0,126.6708,126.7501,126.5915,126.6708,5180.0
2025-03-26 11:00:00,127.79,128.02,127.72,128.02,10232.0,126.6708,126.8988,126.6014,126.8988,10232.0
2025-03-26 11:05:00,128.1,128.15,128.03,128.15,1447.0,126.9781,127.0276,126.9087,127.0276,1447.0
2025-03-26 11:10:00,128.12,128.15,127.92,127.97,5643.0,126.9979,127.0276,126.7997,126.8492,5643.0
2025-03-26 11:15:00,127.95,127.99,127.84,127.88,9511.0,126.8294,126.869,126.7204,126.76,9511.0
2025-03-26 11:20:00,127.83,127.96,127.81,127.84,1900.0,126.7104,126.8393,126.6906,126.7204,1900.0
2025-03-26 11:25:00,127.84,127.89,127.49,127.51,8554.0,126.7204,126.7699,126.3734,126.3932,8554.0
2025-03-26 11:30:00,127.55,127.7,127.53,127.7,6537.0,126.4329,126.5816,126.4131,126.5816,6537.0
2025-03-26 11:35:00,127.69,127.88,127.68,127.87,5966.0,126.5717,126.76,126.5618,126.7501,5966.0
2025-03-26 11:40:00,127.9,127.92,127.78,127.89,5602.0,126.7798,126.7997,126.6609,126.7699,5602.0
2025-03-26 11:45:00,127.83,127.84,127.66,127.67,5036.0,126.7104,126.7204,126.5419,126.5518,5036.0
2025-03-26 11:50:00,127.68,127.86,127.67,127.82,6958.0,126.5618,126.7402,126.5518,126.7005,6958.0
2025-03-26 11:55:00,127.8,127.83,127.57,127.77,9028.0,126.6807,126.7104,126.4527,126.651,9028.0
2025-03-26 12:00:00,127.78,127.79,127.63,127.66,4278.0,126.6609,126.6708,126.5122,126.5419,4278.0
2025-03-26 12:05:00,127.62,127.73,127.62,127.68,8557.0,126.5023,126.6113,126.5023,126.5618,8557.0
2025-03-26 12:10:00,127.68,127.74,127.62,127.7,3680.0,126.5618,126.6212,126.5023,126.5816,3680.0
2025-03-26 12:15:00,127.74,127.74,127.63,127.69,5218.0,126.6212,126.6212,126.5122,126.5717,5218.0
2025-03-26 12:20:00,127.69,128.18,127.61,128.14,14944.0,126.5717,127.0574,126.4924,127.0177,14944.0
2025-03-26 12:25:00,128.16,128.37,128.09,128.32,10106.0,127.0375,127.2457,126.9682,127.1961,10106.0
2025-03-26 12:30:00,128.34,128.46,128.19,128.24,5997.0,127.216,127.3349,127.0673,127.1168,5997.0
2025-03-26 12:35:00,128.24,128.4,128.23,128.34,10414.0,127.1168,127.2754,127.1069,127.216,10414.0
2025-03-26 12:40:00,128.37,128.48,128.27,128.27,5192.0,127.2457,127.3547,127.1466,127.1466,5192.0
2025-03-26 12:45:00,128.29,128.34,128.22,128.25,1600.0,127.1664,127.216,127.097,127.1268,1600.0
2025-03-26 12:50:00,128.23,128.23,127.96,127.98,5679.0,127.1069,127.1069,126.8393,126.8591,5679.0
2025-03-26 12:55:00,127.95,128.07,127.88,127.88,8055.0,126.8294,126.9483,126.76,126.76,8055.0
2025-03-26 13:00:00,127.81,127.81,127.62,127.71,17547.0,126.6906,126.6906,126.5023,126.5915,17547.0
2025-03-26 13:05:00,127.71,127.91,127.71,127.86,9515.0,126.5915,126.7897,126.5915,126.7402,9515.0
2025-03-26 13:10:00,127.85,127.96,127.8,127.91,11599.0,126.7303,126.8393,126.6807,126.7897,11599.0
2025-03-26 13:15:00,127.87,127.91,127.66,127.77,7914.0,126.7501,126.7897,126.5419,126.651,7914.0
2025-03-26 13:20:00,127.76,127.82,127.63,127.63,13301.0,126.6411,126.7005,126.5122,126.5122,13301.0
2025-03-26 13:25:00,127.66,127.66,127.47,127.53,11068.0,126.5419,126.5419,126.3536,126.4131,11068.0
2025-03-26 13:30:00,127.53,127.54,127.0,127.11,10384.0,126.4131,126.423,125.8877,125.9967,10384.0
2025-03-26 13:35:00,127.11,127.17,126.81,126.92,11413.0,125.9967,126.0562,125.6994,125.8084,11413.0
2025-03-26 13:40:00,126.92,127.25,126.87,126.87,8508.0,125.8084,126.1355,125.7588,125.7588,8508.0
2025-03-26 13:45:00,126.87,127.07,126.87,127.07,5847.0,125.7588,125.9571,125.7588,125.9571,5847.0
2025-03-26 13:50:00,126.98,127.1,126.94,127.07,4996.0,125.8679,125.9868,125.8282,125.9571,4996.0
2025-03-26 13:55:00,127.07,127.07,126.95,126.96,3393.0,125.9571,125.9571,125.8381,125.8481,3393.0
2025-03-26 14:00:00,126.96,127.05,126.92,127.03,9023.0,125.8481,125.9373,125.8084,125.9174,9023.0
2025-03-26 14:05:00,127.03,127.23,126.97,127.23,6453.0,125.9174,126.1157,125.858,126.1157,6453.0
2025-03-26 14:10:00,127.23,127.34,127.17,127.23,12269.0,126.1157,126.2247,126.0562,126.1157,12269.0
2025-03-26 14:15:00,127.23,127.36,127.19,127.27,20553.0,126.1157,126.2446,126.076,126.1553,20553.0
2025-03-26 14:20:00,127.24,127.5,127.23,127.49,8394.0,126.1256,126.3833,126.1157,126.3734,8394.0
2025-03-26 14:25:00,127.45,127.58,127.4,127.5,6726.0,126.3338,126.4626,126.2842,126.3833,6726.0
2025-03-26 14:30:00,127.52,127.54,127.45,127.45,2947.0,126.4032,126.423,126.3338,126.3338,2947.0
2025-03-26 14:35:00,127.47,127.72,127.4,127.66,15433.0,126.3536,126.6014,126.2842,126.5419,15433.0
2025-03-26 14:40:00,127.63,127.73,127.52,127.61,24905.0,126.5122,126.6113,126.4032,126.4924,24905.0
2025-03-26 14:45:00,127.58,127.58,127.22,127.34,16871.0,126.4626,126.4626,126.1058,126.2247,16871.0
2025-03-26 14:50:00,127.28,127.34,127.16,127.23,9746.0,126.1653,126.2247,126.0463,126.1157,9746.0
2025-03-26 14:55:00,127.3,127.3,127.16,127.22,10824.0,126.1851,126.1851,126.0463,126.1058,10824.0
2025-03-26 15:00:00,127.22,127.38,127.19,127.2,21950.0,126.1058,126.2644,126.076,126.086,21950.0
2025-03-26 15:05:00,127.2,127.42,127.15,127.25,19858.0,126.086,126.304,126.0364,126.1355,19858.0
2025-03-26 15:10:00,127.27,127.27,127.08,127.2,19383.0,126.1553,126.1553,125.967,126.086,19383.0
2025-03-26 15:15:00,127.2,127.48,127.2,127.48,20616.0,126.086,126.3635,126.086,126.3635,20616.0
2025-03-26 15:20:00,127.48,127.6,127.2,127.23,46036.0,126.3635,126.4825,126.086,126.1157,46036.0
2025-03-26 15:25:00,127.18,127.32,127.1,127.16,27247.0,126.0661,126.2049,125.9868,126.0463,27247.0
2025-03-26 15:30:00,127.16,127.21,126.9,126.95,25864.0,126.0463,126.0959,125.7886,125.8381,25864.0
2025-03-26 15:35:00,126.96,126.96,126.68,126.84,45655.0,125.8481,125.8481,125.5705,125.7291,45655.0
2025-03-26 15:40:00,126.89,127.03,126.84,126.99,27943.0,125.7787,125.9174,125.7291,125.8778,27943.0
2025-03-26 15:45:00,126.99,127.47,126.99,127.4,69007.0,125.8778,126.3536,125.8778,126.2842,69007.0
2025-03-26 15:50:00,127.39,127.47,127.04,127.47,75093.0,126.2743,126.3536,125.9274,126.3536,75093.0
2025-03-26 15:55:00,127.37,127.39,127.07,127.28,222522.0,126.2545,126.2743,125.9571,126.1653,222522.0
2025-03-27 09:30:00,126.0,126.58,125.25,125.32,52522.0,124.8965,125.4714,124.153,124.2224,52522.0
2025-03-27 09:35:00,125.55,126.1,125.53,125.96,4025.0,124.4504,124.9956,124.4306,124.8568,4025.0
2025-03-27 09:40:00,125.96,126.06,124.89,124.89,17976.0,124.8568,124.9559,123.7962,123.7962,17976.0
2025-03-27 09:45:00,125.03,125.79,124.95,125.79,14748.0,123.935,124.6883,123.8557,124.6883,14748.0
2025-03-27 09:50:00,125.96,126.66,125.96,126.66,12589.0,124.8568,125.5507,124.8568,125.5507,12589.0
2025-03-27 09:55:00,126.66,127.68,126.65,127.45,49846.0,125.5507,126.5618,125.5408,126.3338,49846.0
2025-03-27 10:00:00,127.48,127.99,127.23,127.99,26297.0,126.3635,126.869,126.1157,126.869,26297.0
2025-03-27 10:05:00,127.98,128.22,127.8,127.98,17248.0,126.8591,127.097,126.6807,126.8591,17248.0
2025-03-27 10:10:00,128.1,128.45,127.54,128.35,40997.0,126.9781,127.325,126.423,127.2259,40997.0
2025-03-27 10:15:00,128.35,128.66,128.34,128.56,9252.0,127.2259,127.5332,127.216,127.434,9252.0
2025-03-27 10:20:00,128.51,128.57,127.99,128.06,8376.0,127.3845,127.444,126.869,126.9384,8376.0
2025-03-27 10:25:00,128.13,128.27,127.93,128.19,13021.0,127.0078,127.1466,126.8096,127.0673,13021.0
2025-03-27 10:30:00,128.1,128.62,128.06,128.6,13014.0,126.9781,127.4935,126.9384,127.4737,13014.0
2025-03-27 10:35:00,128.53,128.84,128.43,128.84,9823.0,127.4043,127.7116,127.3052,127.7116,9823.0
2025-03-27 10:40:00,128.86,128.86,128.55,128.67,9433.0,127.7314,127.7314,127.4241,127.5431,9433.0
2025-03-27 10:45:00,128.67,128.69,128.44,128.61,7420.0,127.5431,127.5629,127.3151,127.4836,7420.0
2025-03-27 10:50:00,128.52,128.53,128.33,128.39,11334.0,127.3944,127.4043,127.2061,127.2655,11334.0
2025-03-27 10:55:00,128.32,128.46,128.14,128.31,22449.0,127.1961,127.3349,127.0177,127.1862,22449.0
2025-03-27 11:00:00,128.37,128.52,128.22,128.47,7611.0,127.2457,127.3944,127.097,127.3448,7611.0
2025-03-27 11:05:00,128.47,128.49,128.15,128.15,5482.0,127.3448,127.3647,127.0276,127.0276,5482.0
2025-03-27 11:10:00,128.13,128.31,127.95,128.12,9588.0,127.0078,127.1862,126.8294,126.9979,9588.0
2025-03-27 11:15:00,128.11,128.11,127.91,128.0,6413.0,126.988,126.988,126.7897,126.879,6413.0
2025-03-27 11:20:00,128.0,128.05,127.8,127.86,10846.0,126.879,126.9285,126.6807,126.7402,10846.0
2025-03-27 11:25:00,127.85,128.05,127.8,127.9,6882.0,126.7303,126.9285,126.6807,126.7798,6882.0
2025-03-27 11:30:00,127.81,127.9,127.52,127.55,15141.0,126.6906,126.7798,126.4032,126.4329,15141.0
2025-03-27 11:35:00,127.52,127.77,127.41,127.48,12744.0,126.4032,126.651,126.2941,126.3635,12744.0
2025-03-27 11:40:00,127.49,127.64,127.33,127.64,11897.0,126.3734,126.5221,126.2148,126.5221,11897.0
2025-03-27 11:45:00,127.55,127.64,127.49,127.5,13132.0,126.4329,126.5221,126.3734,126.3833,13132.0
2025-03-27 11:50:00,127.57,127.64,127.21,127.26,11831.0,126.4527,126.5221,126.0959,126.1454,11831.0
2025-03-27 11:55:00,127.16,127.38,127.0,127.22,6191.0,126.0463,126.2644,125.8877,126.1058,6191.0
2025-03-27 12:00:00,127.05,127.17,126.93,127.09,3652.0,125.9373,126.0562,125.8183,125.9769,3652.0
2025-03-27 12:05:00,127.22,127.42,127.16,127.34,4905.0,126.1058,126.304,126.0463,126.2247,4905.0
2025-03-27 12:10:00,127.26,127.26,127.07,127.15,4737.0,126.1454,126.1454,125.9571,126.0364,4737.0
2025-03-27 12:15:00,127.16,127.32,127.08,127.32,4018.0,126.0463,126.2049,125.967,126.2049,4018.0
2025-03-27 12:20:00,127.3,127.32,127.21,127.21,3686.0,126.1851,126.2049,126.0959,126.0959,3686.0
2025-03-27 12:25:00,127.24,127.28,126.91,127.06,9529.0,126.1256,126.1653,125.7985,125.9472,9529.0
2025-03-27 12:30:00,127.07,127.1,126.75,126.75,5528.0,125.9571,125.9868,125.6399,125.6399,5528.0
2025-03-27 12:35:00,126.83,126.84,126.72,126.79,2925.0,125.7192,125.7291,125.6102,125.6795,2925.0
2025-03-27 12:40:00,126.81,126.85,126.74,126.82,3923.0,125.6994,125.739,125.63,125.7093,3923.0
2025-03-27 12:45:00,126.81,127.01,126.69,126.69,8635.0,125.6994,125.8976,125.5804,125.5804,8635.0
2025-03-27 12:50:00,126.62,126.75,126.58,126.6,5467.0,125.511,125.6399,125.4714,125.4912,5467.0
2025-03-27 12:55:00,126.68,126.68,126.46,126.48,7227.0,125.5705,125.5705,125.3524,125.3723,7227.0
2025-03-27 13:00:00,126.47,126.58,126.27,126.54,6253.0,125.3624,125.4714,125.1641,125.4317,6253.0
2025-03-27 13:05:00,126.5,126.69,126.47,126.58,8617.0,125.3921,125.5804,125.3624,125.4714,8617.0
2025-03-27 13:10:00,126.53,126.69,126.47,126.69,8344.0,125.4218,125.5804,125.3624,125.5804,8344.0
2025-03-27 13:15:00,126.61,126.66,126.51,126.57,4020.0,125.5011,125.5507,125.402,125.4615,4020.0
2025-03-27 13:20:00,126.58,126.71,126.56,126.65,5748.0,125.4714,125.6002,125.4516,125.5408,5748.0
2025-03-27 13:25:00,126.66,126.66,126.32,126.32,8606.0,125.5507,125.5507,125.2137,125.2137,8606.0
2025-03-27 13:30:00,126.38,126.49,126.34,126.42,9456.0,125.2731,125.3822,125.2335,125.3128,9456.0
2025-03-27 13:35:00,126.42,126.42,126.19,126.21,14236.0,125.3128,125.3128,125.0848,125.1046,14236.0
2025-03-27 13:40:00,126.19,126.36,126.19,126.19,3506.0,125.0848,125.2533,125.0848,125.0848,3506.0
2025-03-27 13:45:00,126.27,126.38,126.16,126.34,5532.0,125.1641,125.2731,125.0551,125.2335,5532.0
2025-03-27 13:50:00,126.42,126.56,126.3,126.34,8376.0,125.3128,125.4516,125.1938,125.2335,8376.0
2025-03-27 13:55:00,126.36,126.38,126.27,126.35,3712.0,125.2533,125.2731,125.1641,125.2434,3712.0
2025-03-27 14:00:00,126.36,126.59,126.31,126.56,10600.0,125.2533,125.4813,125.2038,125.4516,10600.0
2025-03-27 14:05:00,126.63,126.93,126.61,126.84,5701.0,125.5209,125.8183,125.5011,125.7291,5701.0
2025-03-27 14:10:00,126.79,126.93,126.73,126.93,3437.0,125.6795,125.8183,125.6201,125.8183,3437.0
2025-03-27 14:15:00,126.87,127.12,126.79,127.07,11683.0,125.7588,126.0067,125.6795,125.9571,11683.0
2025-03-27 14:20:00,127.13,127.13,126.97,127.01,9888.0,126.0166,126.0166,125.858,125.8976,9888.0
2025-03-27 14:25:00,127.01,127.1,126.82,126.91,11143.0,125.8976,125.9868,125.7093,125.7985,11143.0
2025-03-27 14:30:00,126.91,126.94,126.8,126.84,8575.0,125.7985,125.8282,125.6895,125.7291,8575.0
2025-03-27 14:35:00,126.84,127.0,126.78,126.8,15531.0,125.7291,125.8877,125.6696,125.6895,15531.0
2025-03-27 14:40:00,126.81,127.29,126.8,127.12,6881.0,125.6994,126.1752,125.6895,126.0067,6881.0
2025-03-27 14:45:00,127.09,127.21,127.06,127.15,6061.0,125.9769,126.0959,125.9472,126.0364,6061.0
2025-03-27 14:50:00,127.15,127.29,127.13,127.28,10087.0,126.0364,126.1752,126.0166,126.1653,10087.0
2025-03-27 14:55:00,127.29,127.29,127.16,127.16,21720.0,126.1752,126.1752,126.0463,126.0463,21720.0
2025-03-27 15:00:00,127.2,127.7,127.18,127.69,16900.0,126.086,126.5816,126.0661,126.5717,16900.0
2025-03-27 15:05:00,127.59,127.81,127.55,127.64,7563.0,126.4725,126.6906,126.4329,126.5221,7563.0
2025-03-27 15:10:00,127.66,128.16,127.65,128.15,17749.0,126.5419,127.0375,126.532,127.0276,17749.0
2025-03-27 15:15:00,128.09,128.18,127.95,128.05,10440.0,126.9682,127.0574,126.8294,126.9285,10440.0
2025-03-27 15:20:00,127.99,128.3,127.98,128.26,9927.0,126.869,127.1763,126.8591,127.1367,9927.0
2025-03-27 15:25:00,128.23,128.31,128.08,128.22,15227.0,127.1069,127.1862,126.9583,127.097,15227.0
2025-03-27 15:30:00,128.22,128.32,127.92,128.31,27630.0,127.097,127.1961,126.7997,127.1862,27630.0
2025-03-27 15:35:00,128.33,128.33,127.9,127.98,17892.0,127.2061,127.2061,126.7798,126.8591,17892.0
2025-03-27 15:40:00,127.96,128.07,127.85,127.87,19357.0,126.8393,126.9483,126.7303,126.7501,19357.0
2025-03-27 15:45:00,127.88,127.96,127.76,127.79,18470.0,126.76,126.8393,126.6411,126.6708,18470.0
2025-03-27 15:50:00,127.77,127.81,127.42,127.64,48494.0,126.651,126.6906,126.304,126.5221,48494.0
2025-03-27 15:55:00,127.6,127.64,127.29,127.49,140161.0,126.4825,126.5221,126.1752,126.3734,140161.0
2025-03-28 09:30:00,127.49,127.93,126.01,126.01,35452.0,126.3734,126.8096,124.9064,124.9064,35452.0
2025-03-28 09:35:00,126.52,127.7,126.09,127.24,24158.0,125.4119,126.5816,124.9857,126.1256,24158.0
2025-03-28 09:40:00,127.37,127.37,125.59,125.87,37760.0,126.2545,126.2545,124.4901,124.7676,37760.0
2025-03-28 09:45:00,125.85,126.5,125.85,126.5,24237.0,124.7478,125.3921,124.7478,125.3921,24237.0
2025-03-28 09:50:00,126.46,126.46,125.8,126.1,24887.0,125.3524,125.3524,124.6982,124.9956,24887.0
2025-03-28 09:55:00,126.07,126.11,125.6,125.67,66467.0,124.9659,125.0055,124.5,124.5694,66467.0
2025-03-28 10:00:00,125.68,126.06,125.28,125.5,27565.0,124.5793,124.9559,124.1828,124.4008,27565.0
2025-03-28 10:05:00,125.41,125.5,124.85,125.1,81335.0,124.3116,124.4008,123.7565,124.0043,81335.0
2025-03-28 10:10:00,125.05,125.1,124.4,124.44,19715.0,123.9548,124.0043,123.3105,123.3501,19715.0
2025-03-28 10:15:00,124.44,124.99,124.43,124.98,30497.0,123.3501,123.8953,123.3402,123.8854,30497.0
2025-03-28 10:20:00,124.99,124.99,124.5,124.55,21140.0,123.8953,123.8953,123.4096,123.4592,21140.0
2025-03-28 10:25:00,124.48,124.56,124.3,124.37,10121.0,123.3898,123.4691,123.2114,123.2807,10121.0
2025-03-28 10:30:00,124.37,124.37,123.83,123.92,19825.0,123.2807,123.2807,122.7455,122.8347,19825.0
2025-03-28 10:35:00,123.92,124.05,123.79,123.97,20156.0,122.8347,122.9635,122.7058,122.8842,20156.0
2025-03-28 10:40:00,123.95,124.04,123.75,123.87,9531.0,122.8644,122.9536,122.6662,122.7851,9531.0
2025-03-28 10:45:00,123.7,123.8,123.5,123.59,15040.0,122.6166,122.7157,122.4184,122.5076,15040.0
2025-03-28 10:50:00,123.6,123.79,123.57,123.72,23796.0,122.5175,122.7058,122.4877,122.6364,23796.0
2025-03-28 10:55:00,123.71,123.72,123.44,123.44,9584.0,122.6265,122.6364,122.3589,122.3589,9584.0
2025-03-28 11:00:00,123.4,123.4,122.97,123.04,20983.0,122.3192,122.3192,121.893,121.9624,20983.0
2025-03-28 11:05:00,122.96,123.31,122.94,123.18,22045.0,121.8831,122.23,121.8633,122.1012,22045.0
2025-03-28 11:10:00,123.18,123.54,123.04,123.09,18515.0,122.1012,122.458,121.9624,122.012,18515.0
2025-03-28 11:15:00,123.09,123.47,123.02,123.15,10864.0,122.012,122.3886,121.9426,122.0714,10864.0
2025-03-28 11:20:00,123.27,123.42,123.24,123.3,17044.0,122.1904,122.3391,122.1606,122.2201,17044.0
2025-03-28 11:25:00,123.31,123.84,123.2,123.74,33842.0,122.23,122.7554,122.121,122.6563,33842.0
2025-03-28 11:30:00,123.71,124.1,123.7,124.07,13288.0,122.6265,123.0131,122.6166,122.9834,13288.0
2025-03-28 11:35:00,124.16,124.2,124.06,124.19,8906.0,123.0726,123.1122,122.9735,123.1023,8906.0
2025-03-28 11:40:00,124.13,124.2,123.85,123.85,6062.0,123.0428,123.1122,122.7653,122.7653,6062.0
2025-03-28 11:45:00,123.8,123.98,123.78,123.97,5878.0,122.7157,122.8942,122.6959,122.8842,5878.0
2025-03-28 11:50:00,123.96,124.02,123.74,123.75,4603.0,122.8743,122.9338,122.6563,122.6662,4603.0
2025-03-28 11:55:00,123.76,123.81,123.49,123.52,5163.0,122.6761,122.7256,122.4085,122.4382,5163.0
2025-03-28 12:00:00,123.46,123.64,123.45,123.48,8216.0,122.3787,122.5571,122.3688,122.3985,8216.0
2025-03-28 12:05:00,123.48,123.54,123.4,123.45,5512.0,122.3985,122.458,122.3192,122.3688,5512.0
2025-03-28 12:10:00,123.5,123.54,123.42,123.42,3493.0,122.4184,122.458,122.3391,122.3391,3493.0
2025-03-28 12:15:00,123.43,123.44,123.12,123.32,6845.0,122.349,122.3589,122.0417,122.2399,6845.0
2025-03-28 12:20:00,123.33,123.37,123.16,123.18,4000.0,122.2499,122.2895,122.0813,122.1012,4000.0
2025-03-28 12:25:00,123.12,123.2,123.06,123.12,8954.0,122.0417,122.121,121.9822,122.0417,8954.0
2025-03-28 12:30:00,123.12,123.22,123.06,123.07,3302.0,122.0417,122.1408,121.9822,121.9921,3302.0
2025-03-28 12:35:00,123.14,123.25,122.95,123.09,11727.0,122.0615,122.1706,121.8732,122.012,11727.0
2025-03-28 12:40:00,123.06,123.43,123.01,123.33,9641.0,121.9822,122.349,121.9327,122.2499,9641.0
2025-03-28 12:45:00,123.32,123.35,123.21,123.3,4776.0,122.2399,122.2697,122.1309,122.2201,4776.0
2025-03-28 12:50:00,123.34,123.43,123.21,123.22,2109.0,122.2598,122.349,122.1309,122.1408,2109.0
2025-03-28 12:55:00,123.28,123.28,123.03,123.04,5134.0,122.2003,122.2003,121.9525,121.9624,5134.0
2025-03-28 13:00:00,123.03,123.12,122.91,123.09,6828.0,121.9525,122.0417,121.8335,122.012,6828.0
2025-03-28 13:05:00,123.04,123.1,122.96,122.98,8118.0,121.9624,122.0219,121.8831,121.9029,8118.0
2025-03-28 13:10:00,122.98,122.99,122.87,122.89,9722.0,121.9029,121.9128,121.7939,121.8137,9722.0
2025-03-28 13:15:00,122.9,123.06,122.81,123.06,12352.0,121.8236,121.9822,121.7344,121.9822,12352.0
2025-03-28 13:20:00,123.08,123.22,122.9,122.95,8405.0,122.002,122.1408,121.8236,121.8732,8405.0
2025-03-28 13:25:00,122.95,122.95,122.35,122.39,12390.0,121.8732,121.8732,121.2784,121.3181,12390.0
2025-03-28 13:30:00,122.39,122.55,122.36,122.5,9094.0,121.3181,121.4767,121.2883,121.4271,9094.0
2025-03-28 13:35:00,122.51,122.67,122.43,122.67,6204.0,121.437,121.5956,121.3577,121.5956,6204.0
2025-03-28 13:40:00,122.62,122.74,122.53,122.6,7757.0,121.5461,121.665,121.4569,121.5262,7757.0
2025-03-28 13:45:00,122.56,122.81,122.55,122.78,184286.0,121.4866,121.7344,121.4767,121.7047,184286.0
2025-03-28 13:50:00,122.79,123.08,122.77,123.05,10471.0,121.7146,122.002,121.6948,121.9723,10471.0
2025-03-28 13:55:00,123.08,123.12,122.94,123.03,4146.0,122.002,122.0417,121.8633,121.9525,4146.0
2025-03-28 14:00:00,123.03,123.18,122.99,122.99,6811.0,121.9525,122.1012,121.9128,121.9128,6811.0
2025-03-28 14:05:00,123.01,123.08,122.89,123.05,7030.0,121.9327,122.002,121.8137,121.9723,7030.0
2025-03-28 14:10:00,123.09,123.11,123.0,123.0,4452.0,122.012,122.0318,121.9227,121.9227,4452.0
2025-03-28 14:15:00,123.08,123.15,123.0,123.08,5829.0,122.002,122.0714,121.9227,122.002,5829.0
2025-03-28 14:20:00,123.08,123.14,122.93,122.95,12124.0,122.002,122.0615,121.8534,121.8732,12124.0
2025-03-28 14:25:00,122.92,122.93,122.73,122.84,12438.0,121.8434,121.8534,121.6551,121.7641,12438.0
2025-03-28 14:30:00,122.84,122.9,122.76,122.82,9361.0,121.7641,121.8236,121.6848,121.7443,9361.0
2025-03-28 14:35:00,122.77,122.82,122.68,122.8,20640.0,121.6948,121.7443,121.6055,121.7245,20640.0
2025-03-28 14:40:00,122.79,122.83,122.72,122.8,9574.0,121.7146,121.7542,121.6452,121.7245,9574.0
2025-03-28 14:45:00,122.8,122.96,122.76,122.83,13562.0,121.7245,121.8831,121.6848,121.7542,13562.0
2025-03-28 14:50:00,122.83,122.83,122.71,122.78,6190.0,121.7542,121.7542,121.6353,121.7047,6190.0
2025-03-28 14:55:00,122.81,122.96,122.79,122.95,17241.0,121.7344,121.8831,121.7146,121.8732,17241.0
2025-03-28 15:00:00,122.89,122.97,122.85,122.94,3957.0,121.8137,121.893,121.7741,121.8633,3957.0
2025-03-28 15:05:00,122.9,123.38,122.9,123.28,12409.0,121.8236,122.2994,121.8236,122.2003,12409.0
2025-03-28 15:10:00,123.21,123.22,122.98,123.05,6202.0,122.1309,122.1408,121.9029,121.9723,6202.0
2025-03-28 15:15:00,122.98,123.1,122.83,122.98,11140.0,121.9029,122.0219,121.7542,121.9029,11140.0
2025-03-28 15:20:00,122.98,123.01,122.69,122.73,11503.0,121.9029,121.9327,121.6155,121.6551,11503.0
2025-03-28 15:25:00,122.71,122.72,122.39,122.4,9623.0,121.6353,121.6452,121.3181,121.328,9623.0
2025-03-28 15:30:00,122.42,122.54,122.24,122.46,22566.0,121.3478,121.4668,121.1694,121.3875,22566.0
2025-03-28 15:35:00,122.51,122.62,122.42,122.51,65653.0,121.437,121.5461,121.3478,121.437,65653.0
2025-03-28 15:40:00,122.51,122.59,122.36,122.46,17191.0,121.437,121.5163,121.2883,121.3875,17191.0
2025-03-28 15:45:00,122.42,122.64,122.27,122.64,20074.0,121.3478,121.5659,121.1991,121.5659,20074.0
2025-03-28 15:50:00,122.66,122.69,122.03,122.4,59081.0,121.5857,121.6155,120.9612,121.328,59081.0
2025-03-28 15:55:00,122.38,122.38,121.86,121.98,202166.0,121.3082,121.3082,120.7927,120.9117,202166.0
2025-03-31 09:30:00,120.0,120.74,118.3,118.94,85488.0,119.4927,120.2295,117.7998,118.4371,85488.0
2025-03-31 09:35:00,119.03,119.57,118.99,119.43,15602.0,118.5268,119.0645,118.4869,118.9251,15602.0
2025-03-31 09:40:00,119.3,119.3,117.74,117.79,19035.0,118.7956,118.7956,117.2422,117.292,19035.0
2025-03-31 09:45:00,117.79,117.88,117.11,117.76,14618.0,117.292,117.3816,116.6149,117.2621,14618.0
2025-03-31 09:50:00,117.68,118.68,117.67,118.17,27769.0,117.1825,118.1782,117.1725,117.6704,27769.0
2025-03-31 09:55:00,118.2,118.77,118.13,118.54,19806.0,117.7003,118.2679,117.6306,118.0388,19806.0
2025-03-31 10:00:00,118.54,119.19,118.53,118.84,15935.0,118.0388,118.6861,118.0289,118.3376,15935.0
2025-03-31 10:05:00,118.75,119.01,118.53,118.94,12670.0,118.2479,118.5068,118.0289,118.4371,12670.0
2025-03-31 10:10:00,118.82,119.16,118.78,118.99,10017.0,118.3176,118.6562,118.2778,118.4869,10017.0
2025-03-31 10:15:00,119.09,119.1,118.67,118.73,14368.0,118.5865,118.5965,118.1683,118.228,14368.0
2025-03-31 10:20:00,118.73,118.9,118.17,118.17,20285.0,118.228,118.3973,117.6704,117.6704,20285.0
2025-03-31 10:25:00,118.18,118.46,117.99,118.27,40554.0,117.6804,117.9592,117.4912,117.77,40554.0
2025-03-31 10:30:00,118.35,119.05,118.26,119.05,22884.0,117.8496,118.5467,117.76,118.5467,22884.0
2025-03-31 10:35:00,119.06,119.16,118.75,119.06,11589.0,118.5566,118.6562,118.2479,118.5566,11589.0
2025-03-31 10:40:00,119.04,119.13,118.94,119.13,5009.0,118.5367,118.6263,118.4371,118.6263,5009.0
2025-03-31 10:45:00,119.02,119.36,119.02,119.27,6643.0,118.5168,118.8554,118.5168,118.7657,6643.0
2025-03-31 10:50:00,119.24,119.28,118.88,118.89,3886.0,118.7359,118.7757,118.3774,118.3874,3886.0
2025-03-31 10:55:00,118.84,118.92,118.58,118.69,9216.0,118.3376,118.4172,118.0787,118.1882,9216.0
2025-03-31 11:00:00,118.75,118.96,118.64,118.74,7107.0,118.2479,118.4571,118.1384,118.238,7107.0
2025-03-31 11:05:00,118.71,118.74,118.5,118.5,4555.0,118.2081,118.238,117.999,117.999,4555.0
2025-03-31 11:10:00,118.52,118.64,118.3,118.36,8342.0,118.0189,118.1384,117.7998,117.8596,8342.0
2025-03-31 11:15:00,118.35,118.55,118.29,118.55,14158.0,117.8496,118.0488,117.7899,118.0488,14158.0
2025-03-31 11:20:00,118.53,118.76,118.5,118.67,7613.0,118.0289,118.2579,117.999,118.1683,7613.0
2025-03-31 11:25:00,118.63,118.68,118.42,118.48,39088.0,118.1285,118.1782,117.9193,117.9791,39088.0
2025-03-31 11:30:00,118.42,118.45,118.26,118.33,14305.0,117.9193,117.9492,117.76,117.8297,14305.0
2025-03-31 11:35:00,118.37,118.78,118.37,118.6,23394.0,117.8696,118.2778,117.8696,118.0986,23394.0
2025-03-31 11:40:00,118.61,118.83,118.42,118.51,16475.0,118.1085,118.3276,117.9193,118.009,16475.0
2025-03-31 11:45:00,118.52,118.71,118.45,118.52,5551.0,118.0189,118.2081,117.9492,118.0189,5551.0
2025-03-31 11:50:00,118.48,118.6,118.47,118.52,3429.0,117.9791,118.0986,117.9691,118.0189,3429.0
2025-03-31 11:55:00,118.57,118.7,118.45,118.5,11368.0,118.0687,118.1982,117.9492,117.999,11368.0
2025-03-31 12:00:00,118.52,118.61,118.49,118.53,5088.0,118.0189,118.1085,117.989,118.0289,5088.0
2025-03-31 12:05:00,118.54,118.54,117.93,117.95,19510.0,118.0388,118.0388,117.4314,117.4513,19510.0
2025-03-31 12:10:00,117.98,117.99,117.64,117.78,6397.0,117.4812,117.4912,117.1426,117.282,6397.0
2025-03-31 12:15:00,117.8,118.09,117.74,117.98,5044.0,117.302,117.5907,117.2422,117.4812,5044.0
2025-03-31 12:20:00,117.99,118.0,117.68,117.73,7491.0,117.4912,117.5011,117.1825,117.2323,7491.0
2025-03-31 12:25:00,117.66,118.28,117.66,118.28,5184.0,117.1626,117.7799,117.1626,117.7799,5184.0
2025-03-31 12:30:00,118.22,118.27,118.02,118.22,2887.0,117.7202,117.77,117.521,117.7202,2887.0
2025-03-31 12:35:00,118.23,118.62,118.2,118.57,4995.0,117.7301,118.1185,117.7003,118.0687,4995.0
2025-03-31 12:40:00,118.57,118.84,118.53,118.6,10840.0,118.0687,118.3376,118.0289,118.0986,10840.0
2025-03-31 12:45:00,118.55,118.55,118.4,118.49,5587.0,118.0488,118.0488,117.8994,117.989,5587.0
2025-03-31 12:50:00,118.49,118.5,118.23,118.49,9730.0,117.989,117.999,117.7301,117.989,9730.0
2025-03-31 12:55:00,118.5,118.5,118.2,118.3,8244.0,117.999,117.999,117.7003,117.7998,8244.0
2025-03-31 13:00:00,118.23,118.49,118.2,118.45,6354.0,117.7301,117.989,117.7003,117.9492,6354.0
2025-03-31 13:05:00,118.49,118.75,118.49,118.75,6636.0,117.989,118.2479,117.989,118.2479,6636.0
2025-03-31 13:10:00,118.77,118.78,118.59,118.7,10120.0,118.2679,118.2778,118.0886,118.1982,10120.0
2025-03-31 13:15:00,118.77,118.77,118.06,118.06,6606.0,118.2679,118.2679,117.5609,117.5609,6606.0
2025-03-31 13:20:00,118.02,118.09,117.87,118.08,9441.0,117.521,117.5907,117.3717,117.5808,9441.0
2025-03-31 13:25:00,118.08,118.08,117.85,118.01,4019.0,117.5808,117.5808,117.3517,117.5111,4019.0
2025-03-31 13:30:00,118.03,118.13,117.99,118.12,2679.0,117.531,117.6306,117.4912,117.6206,2679.0
2025-03-31 13:35:00,118.12,118.15,117.98,118.01,5103.0,117.6206,117.6505,117.4812,117.5111,5103.0
2025-03-31 13:40:00,118.01,118.01,117.78,117.86,5105.0,117.5111,117.5111,117.282,117.3617,5105.0
2025-03-31 13:45:00,117.84,117.84,117.7,117.78,3473.0,117.3418,117.3418,117.2024,117.282,3473.0
2025-03-31 13:50:00,117.91,118.07,117.79,118.07,6873.0,117.4115,117.5708,117.292,117.5708,6873.0
2025-03-31 13:55:00,118.13,118.13,117.84,117.87,7670.0,117.6306,117.6306,117.3418,117.3717,7670.0
2025-03-31 14:00:00,117.87,118.28,117.84,118.24,5936.0,117.3717,117.7799,117.3418,117.7401,5936.0
2025-03-31 14:05:00,118.3,119.04,118.23,119.04,6594.0,117.7998,118.5367,117.7301,118.5367,6594.0
2025-03-31 14:10:00,119.04,119.11,118.79,118.82,14146.0,118.5367,118.6064,118.2878,118.3176,14146.0
2025-03-31 14:15:00,118.7,118.87,118.7,118.82,13521.0,118.1982,118.3674,118.1982,118.3176,13521.0
2025-03-31 14:20:00,118.83,118.83,118.65,118.74,2320.0,118.3276,118.3276,118.1484,118.238,2320.0
2025-03-31 14:25:00,118.66,118.76,118.65,118.73,4554.0,118.1583,118.2579,118.1484,118.228,4554.0
2025-03-31 14:30:00,118.77,118.94,118.74,118.84,5600.0,118.2679,118.4371,118.238,118.3376,5600.0
2025-03-31 14:35:00,118.88,119.3,118.85,119.22,21042.0,118.3774,118.7956,118.3475,118.716,21042.0
2025-03-31 14:40:00,119.18,119.28,119.05,119.05,8115.0,118.6761,118.7757,118.5467,118.5467,8115.0
2025-03-31 14:45:00,119.06,119.06,118.79,118.95,7882.0,118.5566,118.5566,118.2878,118.4471,7882.0
2025-03-31 14:50:00,119.0,119.2,118.97,119.17,4391.0,118.4969,118.696,118.467,118.6662,4391.0
2025-03-31 14:55:00,119.08,119.1,118.89,118.89,3165.0,118.5765,118.5965,118.3874,118.3874,3165.0
2025-03-31 15:00:00,118.92,119.41,118.92,119.41,8787.0,118.4172,118.9052,118.4172,118.9052,8787.0
2025-03-31 15:05:00,119.41,119.61,119.36,119.39,6900.0,118.9052,119.1043,118.8554,118.8852,6900.0
2025-03-31 15:10:00,119.39,119.77,119.39,119.64,27103.0,118.8852,119.2636,118.8852,119.1342,27103.0
2025-03-31 15:15:00,119.66,120.18,119.65,120.02,20303.0,119.1541,119.6719,119.1441,119.5126,20303.0
2025-03-31 15:20:00,120.06,120.29,119.97,120.09,15762.0,119.5524,119.7814,119.4628,119.5823,15762.0
2025-03-31 15:25:00,120.06,120.06,119.45,119.54,10421.0,119.5524,119.5524,118.945,119.0346,10421.0
2025-03-31 15:30:00,119.45,120.0,119.39,120.0,8192.0,118.945,119.4927,118.8852,119.4927,8192.0
2025-03-31 15:35:00,119.98,120.13,119.84,120.02,8071.0,119.4727,119.6221,119.3333,119.5126,8071.0
2025-03-31 15:40:00,120.07,120.64,120.07,120.17,16747.0,119.5624,120.13,119.5624,119.6619,16747.0
2025-03-31 15:45:00,120.1,120.28,119.99,120.14,12488.0,119.5922,119.7715,119.4827,119.6321,12488.0
2025-03-31 15:50:00,120.14,120.35,119.82,120.22,43614.0,119.6321,119.8412,119.3134,119.7117,43614.0
2025-03-31 15:55:00,120.15,120.47,119.94,120.33,168939.0,119.642,119.9607,119.4329,119.8213,168939.0
2025-04-01 09:30:00,119.92,119.92,119.16,119.51,71583.0,119.413,119.413,118.6562,119.0047,71583.0
2025-04-01 09:35:00,119.63,120.38,119.62,119.98,44922.0,119.1242,119.8711,119.1143,119.4727,44922.0
2025-04-01 09:40:00,120.02,120.04,119.01,119.18,16867.0,119.5126,119.5325,118.5068,118.6761,16867.0
2025-04-01 09:45:00,119.22,119.95,118.96,119.95,8866.0,118.716,119.4429,118.4571,119.4429,8866.0
2025-04-01 09:50:00,119.97,120.1,119.62,119.96,7544.0,119.4628,119.5922,119.1143,119.4528,7544.0
2025-04-01 09:55:00,119.97,119.97,119.61,119.74,7990.0,119.4628,119.4628,119.1043,119.2338,7990.0
2025-04-01 10:00:00,119.56,119.98,119.37,119.56,9068.0,119.0545,119.4727,118.8653,119.0545,9068.0
2025-04-01 10:05:00,119.62,119.79,119.47,119.71,7689.0,119.1143,119.2835,118.9649,119.2039,7689.0
2025-04-01 10:10:00,119.71,119.78,119.45,119.46,11800.0,119.2039,119.2736,118.945,118.9549,11800.0
2025-04-01 10:15:00,119.42,119.57,119.35,119.46,6791.0,118.9151,119.0645,118.8454,118.9549,6791.0
2025-04-01 10:20:00,119.38,119.45,119.09,119.41,10853.0,118.8753,118.945,118.5865,118.9052,10853.0
2025-04-01 10:25:00,119.49,119.54,119.29,119.37,5607.0,118.9848,119.0346,118.7857,118.8653,5607.0
2025-04-01 10:30:00,119.41,119.63,119.41,119.51,7328.0,118.9052,119.1242,118.9052,119.0047,7328.0
2025-04-01 10:35:00,119.55,120.01,119.47,119.82,5086.0,119.0446,119.5026,118.9649,119.3134,5086.0
2025-04-01 10:40:00,119.77,119.88,119.67,119.78,7494.0,119.2636,119.3732,119.1641,119.2736,7494.0
2025-04-01 10:45:00,119.7,119.75,119.49,119.51,8730.0,119.1939,119.2437,118.9848,119.0047,8730.0
2025-04-01 10:50:00,119.43,119.89,119.42,119.87,8159.0,118.9251,119.3831,118.9151,119.3632,8159.0
2025-04-01 10:55:00,119.89,120.19,119.85,120.18,11254.0,119.3831,119.6819,119.3433,119.6719,11254.0
2025-04-01 11:00:00,120.21,120.45,120.1,120.35,10996.0,119.7018,119.9408,119.5922,119.8412,10996.0
2025-04-01 11:05:00,120.33,120.43,120.3,120.39,14793.0,119.8213,119.9208,119.7914,119.881,14793.0
2025-04-01 11:10:00,120.35,120.46,120.18,120.46,9986.0,119.8412,119.9507,119.6719,119.9507,9986.0
2025-04-01 11:15:00,120.46,120.67,120.38,120.45,14178.0,119.9507,120.1598,119.8711,119.9408,14178.0
2025-04-01 11:20:00,120.37,120.49,120.17,120.48,8425.0,119.8611,119.9806,119.6619,119.9706,8425.0
2025-04-01 11:25:00,120.49,120.49,120.06,120.06,7327.0,119.9806,119.9806,119.5524,119.5524,7327.0
2025-04-01 11:30:00,120.06,120.06,119.9,120.03,7361.0,119.5524,119.5524,119.3931,119.5225,7361.0
2025-04-01 11:35:00,120.01,120.01,119.73,119.81,5935.0,119.5026,119.5026,119.2238,119.3035,5935.0
2025-04-01 11:40:00,119.77,119.84,119.62,119.72,7044.0,119.2636,119.3333,119.1143,119.2138,7044.0
2025-04-01 11:45:00,119.72,119.89,119.72,119.82,5290.0,119.2138,119.3831,119.2138,119.3134,5290.0
2025-04-01 11:50:00,119.81,119.82,119.58,119.65,5580.0,119.3035,119.3134,119.0744,119.1441,5580.0
2025-04-01 11:55:00,119.64,119.8,119.64,119.8,4999.0,119.1342,119.2935,119.1342,119.2935,4999.0
2025-04-01 12:00:00,119.75,120.07,119.67,120.02,7465.0,119.2437,119.5624,119.1641,119.5126,7465.0
2025-04-01 12:05:00,119.98,120.03,119.92,120.03,3476.0,119.4727,119.5225,119.413,119.5225,3476.0
2025-04-01 12:10:00,120.04,120.06,119.91,120.02,4343.0,119.5325,119.5524,119.403,119.5126,4343.0
2025-04-01 12:15:00,120.06,120.13,119.92,119.92,4415.0,119.5524,119.6221,119.413,119.413,4415.0
2025-04-01 12:20:00,119.97,120.06,119.84,120.03,10761.0,119.4628,119.5524,119.3333,119.5225,10761.0
2025-04-01 12:25:00,120.03,120.03,119.59,119.59,7730.0,119.5225,119.5225,119.0844,119.0844,7730.0
2025-04-01 12:30:00,119.58,119.64,119.4,119.43,8850.0,119.0744,119.1342,118.8952,118.9251,8850.0
2025-04-01 12:35:00,119.39,119.56,119.2,119.25,7236.0,118.8852,119.0545,118.696,118.7458,7236.0
2025-04-01 12:40:00,119.25,119.36,119.18,119.19,5153.0,118.7458,118.8554,118.6761,118.6861,5153.0
2025-04-01 12:45:00,119.18,119.29,119.13,119.26,7280.0,118.6761,118.7857,118.6263,118.7558,7280.0
2025-04-01 12:50:00,119.26,119.74,119.25,119.55,5566.0,118.7558,119.2338,118.7458,119.0446,5566.0
2025-04-01 12:55:00,119.64,119.68,119.52,119.66,3939.0,119.1342,119.174,119.0147,119.1541,3939.0
2025-04-01 13:00:00,119.63,119.9,119.61,119.79,6679.0,119.1242,119.3931,119.1043,119.2835,6679.0
2025-04-01 13:05:00,119.76,119.76,119.35,119.53,10274.0,119.2537,119.2537,118.8454,119.0246,10274.0
2025-04-01 13:10:00,119.38,119.52,119.37,119.52,6164.0,118.8753,119.0147,118.8653,119.0147,6164.0
2025-04-01 13:15:00,119.52,119.58,119.21,119.22,9439.0,119.0147,119.0744,118.706,118.716,9439.0
2025-04-01 13:20:00,119.22,119.25,119.04,119.04,10459.0,118.716,118.7458,118.5367,118.5367,10459.0
2025-04-01 13:25:00,119.03,119.09,118.86,118.88,6611.0,118.5268,118.5865,118.3575,118.3774,6611.0
2025-04-01 13:30:00,118.94,119.16,118.89,119.11,12419.0,118.4371,118.6562,118.3874,118.6064,12419.0
2025-04-01 13:35:00,119.08,119.32,119.07,119.3,6830.0,118.5765,118.8155,118.5666,118.7956,6830.0
2025-04-01 13:40:00,119.32,119.45,119.27,119.27,4115.0,118.8155,118.945,118.7657,118.7657,4115.0
2025-04-01 13:45:00,119.26,119.37,119.23,119.37,6689.0,118.7558,118.8653,118.7259,118.8653,6689.0
2025-04-01 13:50:00,119.37,119.53,119.29,119.37,7126.0,118.8653,119.0246,118.7857,118.8653,7126.0
2025-04-01 13:55:00,119.37,119.41,119.26,119.31,4181.0,118.8653,118.9052,118.7558,118.8056,4181.0
2025-04-01 14:00:00,119.27,119.32,118.98,119.02,6955.0,118.7657,118.8155,118.477,118.5168,6955.0
2025-04-01 14:05:00,119.12,119.14,118.95,118.96,8758.0,118.6164,118.6363,118.4471,118.4571,8758.0
2025-04-01 14:10:00,118.96,119.08,118.9,119.0,12786.0,118.4571,118.5765,118.3973,118.4969,12786.0
2025-04-01 14:15:00,119.02,119.03,118.78,118.78,10193.0,118.5168,118.5268,118.2778,118.2778,10193.0
2025-04-01 14:20:00,118.78,118.82,118.58,118.63,9062.0,118.2778,118.3176,118.0787,118.1285,9062.0
2025-04-01 14:25:00,118.58,118.72,118.58,118.58,12270.0,118.0787,118.2181,118.0787,118.0787,12270.0
2025-04-01 14:30:00,118.57,118.8,118.49,118.68,11833.0,118.0687,118.2977,117.989,118.1782,11833.0
2025-04-01 14:35:00,118.68,118.79,118.6,118.6,9600.0,118.1782,118.2878,118.0986,118.0986,9600.0
2025-04-01 14:40:00,118.6,118.69,118.57,118.63,5912.0,118.0986,118.1882,118.0687,118.1285,5912.0
2025-04-01 14:45:00,118.69,118.69,118.41,118.41,6414.0,118.1882,118.1882,117.9094,117.9094,6414.0
2025-04-01 14:50:00,118.4,118.56,118.3,118.56,7005.0,117.8994,118.0587,117.7998,118.0587,7005.0
2025-04-01 14:55:00,118.58,118.88,118.58,118.73,6001.0,118.0787,118.3774,118.0787,118.228,6001.0
2025-04-01 15:00:00,118.73,118.93,118.72,118.89,6022.0,118.228,118.4272,118.2181,118.3874,6022.0
2025-04-01 15:05:00,118.89,119.04,118.89,118.98,5254.0,118.3874,118.5367,118.3874,118.477,5254.0
2025-04-01 15:10:00,118.92,118.98,118.78,118.93,12835.0,118.4172,118.477,118.2778,118.4272,12835.0
2025-04-01 15:15:00,118.96,119.04,118.8,118.88,8368.0,118.4571,118.5367,118.2977,118.3774,8368.0
2025-04-01 15:20:00,118.84,118.95,118.8,118.95,4991.0,118.3376,118.4471,118.2977,118.4471,4991.0
2025-04-01 15:25:00,118.91,118.93,118.81,118.81,10289.0,118.4073,118.4272,118.3077,118.3077,10289.0
2025-04-01 15:30:00,118.79,119.18,118.66,119.11,12757.0,118.2878,118.6761,118.1583,118.6064,12757.0
2025-04-01 15:35:00,119.06,119.41,119.01,119.35,8776.0,118.5566,118.9052,118.5068,118.8454,8776.0
2025-04-01 15:40:00,119.33,119.51,119.28,119.35,12271.0,118.8255,119.0047,118.7757,118.8454,12271.0
2025-04-01 15:45:00,119.32,119.52,119.3,119.47,17528.0,118.8155,119.0147,118.7956,118.9649,17528.0
2025-04-01 15:50:00,119.53,119.99,119.2,119.78,42487.0,119.0246,119.4827,118.696,119.2736,42487.0
2025-04-01 15:55:00,119.84,119.88,119.46,119.66,109701.0,119.3333,119.3732,118.9549,119.1541,109701.0
2025-04-02 09:30:00,119.08,119.37,118.06,119.05,24990.0,118.5765,118.8653,117.5609,118.5467,24990.0
2025-04-02 09:35:00,118.82,119.56,118.82,119.4,7225.0,118.3176,119.0545,118.3176,118.8952,7225.0
2025-04-02 09:40:00,119.21,119.44,118.85,119.16,1396.0,118.706,118.935,118.3475,118.6562,1396.0
2025-04-02 09:45:00,119.15,119.19,118.81,119.13,17374.0,118.6463,118.6861,118.3077,118.6263,17374.0
2025-04-02 09:50:00,119.07,119.4,118.55,118.65,9776.0,118.5666,118.8952,118.0488,118.1484,9776.0
2025-04-02 09:55:00,118.64,118.67,118.41,118.42,2100.0,118.1384,118.1683,117.9094,117.9193,2100.0
2025-04-02 10:00:00,118.23,119.17,118.22,119.11,12531.0,117.7301,118.6662,117.7202,118.6064,12531.0
2025-04-02 10:05:00,118.88,119.25,118.86,119.08,2093.0,118.3774,118.7458,118.3575,118.5765,2093.0
2025-04-02 10:10:00,119.12,119.14,118.95,119.11,2925.0,118.6164,118.6363,118.4471,118.6064,2925.0
2025-04-02 10:15:00,119.3,119.42,119.25,119.42,4051.0,118.7956,118.9151,118.7458,118.9151,4051.0
2025-04-02 10:20:00,119.53,119.66,119.37,119.46,4658.0,119.0246,119.1541,118.8653,118.9549,4658.0
2025-04-02 10:25:00,119.47,119.51,119.17,119.38,3461.0,118.9649,119.0047,118.6662,118.8753,3461.0
2025-04-02 10:30:00,119.3,119.68,119.29,119.65,8050.0,118.7956,119.174,118.7857,119.1441,8050.0
2025-04-02 10:35:00,119.6,119.68,119.16,119.26,7307.0,119.0944,119.174,118.6562,118.7558,7307.0
2025-04-02 10:40:00,119.26,119.51,119.24,119.37,4351.0,118.7558,119.0047,118.7359,118.8653,4351.0
2025-04-02 10:45:00,119.42,119.52,119.29,119.4,6576.0,118.9151,119.0147,118.7857,118.8952,6576.0
2025-04-02 10:50:00,119.41,119.48,119.27,119.37,4141.0,118.9052,118.9749,118.7657,118.8653,4141.0
2025-04-02 10:55:00,119.35,119.71,119.34,119.7,2758.0,118.8454,119.2039,118.8354,119.1939,2758.0
2025-04-02 11:00:00,119.58,119.76,119.47,119.71,5161.0,119.0744,119.2537,118.9649,119.2039,5161.0
2025-04-02 11:05:00,119.68,119.86,119.6,119.86,2761.0,119.174,119.3533,119.0944,119.3533,2761.0
2025-04-02 11:10:00,119.86,119.96,119.73,119.73,3398.0,119.3533,119.4528,119.2238,119.2238,3398.0
2025-04-02 11:15:00,119.76,120.06,119.74,120.0,2905.0,119.2537,119.5524,119.2338,119.4927,2905.0
2025-04-02 11:20:00,119.98,120.33,119.98,120.32,7058.0,119.4727,119.8213,119.4727,119.8113,7058.0
2025-04-02 11:25:00,120.33,120.97,120.33,120.84,15843.0,119.8213,120.4586,119.8213,120.3291,15843.0
2025-04-02 11:30:00,120.88,121.03,120.84,121.0,9776.0,120.3689,120.5183,120.3291,120.4884,9776.0
2025-04-02 11:35:00,121.02,121.18,120.88,121.18,5105.0,120.5083,120.6677,120.3689,120.6677,5105.0
2025-04-02 11:40:00,121.16,121.2,120.88,121.04,12824.0,120.6478,120.6876,120.3689,120.5283,12824.0
2025-04-02 11:45:00,121.07,121.17,120.87,120.97,6373.0,120.5581,120.6577,120.359,120.4586,6373.0
2025-04-02 11:50:00,120.98,121.1,120.69,121.08,6555.0,120.4685,120.588,120.1797,120.5681,6555.0
2025-04-02 11:55:00,121.05,121.25,121.05,121.12,4882.0,120.5382,120.7374,120.5382,120.6079,4882.0
2025-04-02 12:00:00,121.13,121.47,121.13,121.37,9838.0,120.6179,120.9564,120.6179,120.8569,9838.0
2025-04-02 12:05:00,121.37,121.69,121.37,121.64,17540.0,120.8569,121.1755,120.8569,121.1257,17540.0
2025-04-02 12:10:00,121.59,122.58,121.59,122.1,20093.0,121.0759,122.0618,121.0759,121.5838,20093.0
2025-04-02 12:15:00,122.25,122.34,121.83,121.97,29666.0,121.7331,121.8228,121.3149,121.4543,29666.0
2025-04-02 12:20:00,122.03,122.19,122.03,122.12,3951.0,121.5141,121.6734,121.5141,121.6037,3951.0
2025-04-02 12:25:00,122.12,122.22,122.03,122.18,9602.0,121.6037,121.7033,121.5141,121.6634,9602.0
2025-04-02 12:30:00,122.19,122.46,122.12,122.45,13028.0,121.6734,121.9423,121.6037,121.9323,13028.0
2025-04-02 12:35:00,122.5,122.59,122.29,122.35,8903.0,121.9821,122.0717,121.773,121.8327,8903.0
2025-04-02 12:40:00,122.39,122.39,122.16,122.31,11308.0,121.8726,121.8726,121.6435,121.7929,11308.0
2025-04-02 12:45:00,122.37,122.67,122.31,122.67,7409.0,121.8526,122.1514,121.7929,122.1514,7409.0
2025-04-02 12:50:00,122.67,122.67,122.4,122.48,6539.0,122.1514,122.1514,121.8825,121.9622,6539.0
2025-04-02 12:55:00,122.48,122.77,122.47,122.71,7495.0,121.9622,122.2509,121.9522,122.1912,7495.0
2025-04-02 13:00:00,122.77,123.05,122.77,122.91,11969.0,122.2509,122.5298,122.2509,122.3904,11969.0
2025-04-02 13:05:00,122.88,123.26,122.83,123.2,10482.0,122.3605,122.7389,122.3107,122.6791,10482.0
2025-04-02 13:10:00,123.2,123.45,123.14,123.31,7295.0,122.6791,122.9281,122.6194,122.7887,7295.0
2025-04-02 13:15:00,123.31,123.31,123.12,123.24,11068.0,122.7887,122.7887,122.5995,122.719,11068.0
2025-04-02 13:20:00,123.24,123.27,123.06,123.25,7238.0,122.719,122.7488,122.5397,122.7289,7238.0
2025-04-02 13:25:00,123.25,123.27,123.14,123.14,2505.0,122.7289,122.7488,122.6194,122.6194,2505.0
2025-04-02 13:30:00,123.17,123.17,122.93,122.98,8221.0,122.6493,122.6493,122.4103,122.4601,8221.0
2025-04-02 13:35:00,122.97,123.06,122.78,122.82,3388.0,122.4501,122.5397,122.2609,122.3007,3388.0
2025-04-02 13:40:00,122.89,122.98,122.6,122.77,11572.0,122.3704,122.4601,122.0817,122.2509,11572.0
2025-04-02 13:45:00,122.71,122.75,122.49,122.6,4683.0,122.1912,122.231,121.9721,122.0817,4683.0
2025-04-02 13:50:00,122.55,122.67,122.51,122.67,4781.0,122.0319,122.1514,121.992,122.1514,4781.0
2025-04-02 13:55:00,122.67,122.9,122.66,122.78,3126.0,122.1514,122.3804,122.1414,122.2609,3126.0
2025-04-02 14:00:00,122.87,122.92,122.63,122.63,6385.0,122.3505,122.4003,122.1115,122.1115,6385.0
2025-04-02 14:05:00,122.72,122.74,122.46,122.54,6400.0,122.2012,122.2211,121.9423,122.0219,6400.0
2025-04-02 14:10:00,122.55,122.62,122.4,122.49,6520.0,122.0319,122.1016,121.8825,121.9721,6520.0
2025-04-02 14:15:00,122.57,122.57,122.2,122.21,5606.0,122.0518,122.0518,121.6834,121.6933,5606.0
2025-04-02 14:20:00,122.22,122.43,122.22,122.23,5180.0,121.7033,121.9124,121.7033,121.7132,5180.0
2025-04-02 14:25:00,122.26,122.33,121.99,121.99,5810.0,121.7431,121.8128,121.4742,121.4742,5810.0
2025-04-02 14:30:00,121.99,122.32,121.92,122.25,9912.0,121.4742,121.8029,121.4045,121.7331,9912.0
2025-04-02 14:35:00,122.25,122.64,122.24,122.62,9732.0,121.7331,122.1215,121.7232,122.1016,9732.0
2025-04-02 14:40:00,122.59,122.9,122.59,122.82,7334.0,122.0717,122.3804,122.0717,122.3007,7334.0
2025-04-02 14:45:00,122.73,122.8,122.52,122.58,13616.0,122.2111,122.2808,122.002,122.0618,13616.0
2025-04-02 14:50:00,122.62,122.62,122.5,122.54,5471.0,122.1016,122.1016,121.9821,122.0219,5471.0
2025-04-02 14:55:00,122.51,122.54,122.24,122.28,7055.0,121.992,122.0219,121.7232,121.763,7055.0
2025-04-02 15:00:00,122.27,122.62,122.27,122.6,8526.0,121.7531,122.1016,121.7531,122.0817,8526.0
2025-04-02 15:05:00,122.62,122.64,122.4,122.48,7103.0,122.1016,122.1215,121.8825,121.9622,7103.0
2025-04-02 15:10:00,122.42,122.6,122.41,122.43,6520.0,121.9024,122.0817,121.8925,121.9124,6520.0
2025-04-02 15:15:00,122.39,122.5,122.29,122.39,13102.0,121.8726,121.9821,121.773,121.8726,13102.0
2025-04-02 15:20:00,122.45,122.62,122.41,122.58,8508.0,121.9323,122.1016,121.8925,122.0618,8508.0
2025-04-02 15:25:00,122.58,122.74,122.41,122.73,10540.0,122.0618,122.2211,121.8925,122.2111,10540.0
2025-04-02 15:30:00,122.69,123.03,122.6,122.92,11972.0,122.1713,122.5098,122.0817,122.4003,11972.0
2025-04-02 15:35:00,122.84,123.05,122.79,122.92,12153.0,122.3207,122.5298,122.2709,122.4003,12153.0
2025-04-02 15:40:00,122.92,123.14,122.85,123.13,18166.0,122.4003,122.6194,122.3306,122.6094,18166.0
2025-04-02 15:45:00,123.13,123.32,123.06,123.23,23291.0,122.6094,122.7986,122.5397,122.709,23291.0
2025-04-02 15:50:00,123.14,123.37,122.96,123.33,33205.0,122.6194,122.8484,122.4401,122.8086,33205.0
2025-04-02 15:55:00,123.28,123.34,123.03,123.03,114742.0,122.7588,122.8185,122.5098,122.5098,114742.0
2025-04-03 09:30:00,118.37,118.63,116.86,117.29,55490.0,117.8696,118.1285,116.3659,116.7941,55490.0
2025-04-03 09:35:00,117.29,117.59,116.93,117.37,52709.0,116.7941,117.0928,116.4356,116.8738,52709.0
2025-04-03 09:40:00,117.33,117.36,116.2,116.34,63563.0,116.8339,116.8638,115.7087,115.8481,63563.0
2025-04-03 09:45:00,116.34,116.5,116.12,116.16,17873.0,115.8481,116.0075,115.6291,115.6689,17873.0
2025-04-03 09:50:00,116.06,116.49,115.65,115.85,17886.0,115.5693,115.9975,115.1611,115.3602,17886.0
2025-04-03 09:55:00,115.7,115.79,115.15,115.57,16369.0,115.2108,115.3005,114.6632,115.0814,16369.0
2025-04-03 10:00:00,115.48,115.62,115.07,115.25,20933.0,114.9918,115.1312,114.5835,114.7627,20933.0
2025-04-03 10:05:00,115.3,116.06,115.21,115.88,32462.0,114.8125,115.5693,114.7229,115.3901,32462.0
2025-04-03 10:10:00,115.81,115.96,115.6,115.75,25844.0,115.3204,115.4697,115.1113,115.2606,25844.0
2025-04-03 10:15:00,115.71,115.82,115.18,115.22,12701.0,115.2208,115.3303,114.693,114.7329,12701.0
2025-04-03 10:20:00,115.22,115.31,114.82,115.03,22262.0,114.7329,114.8225,114.3346,114.5437,22262.0
2025-04-03 10:25:00,115.0,115.28,114.96,115.26,7730.0,114.5138,114.7926,114.474,114.7727,7730.0
2025-04-03 10:30:00,115.25,115.5,114.89,114.97,22608.0,114.7627,115.0117,114.4043,114.4839,22608.0
2025-04-03 10:35:00,114.97,115.14,114.76,114.84,20085.0,114.4839,114.6532,114.2748,114.3545,20085.0
2025-04-03 10:40:00,114.84,115.06,114.5,114.58,27970.0,114.3545,114.5735,114.0159,114.0956,27970.0
2025-04-03 10:45:00,114.58,114.63,113.65,113.72,76328.0,114.0956,114.1454,113.1695,113.2392,76328.0
2025-04-03 10:50:00,113.59,113.68,113.3,113.45,16098.0,113.1098,113.1994,112.821,112.9704,16098.0
2025-04-03 10:55:00,113.51,113.63,113.17,113.17,16079.0,113.0301,113.1496,112.6915,112.6915,16079.0
2025-04-03 11:00:00,113.12,113.31,112.85,113.07,53313.0,112.6417,112.8309,112.3729,112.592,53313.0
2025-04-03 11:05:00,113.04,113.12,112.35,112.49,32894.0,112.5621,112.6417,111.875,112.0144,32894.0
2025-04-03 11:10:00,112.46,112.75,112.16,112.2,36450.0,111.9845,112.2733,111.6858,111.7256,36450.0
2025-04-03 11:15:00,112.34,112.53,111.9,112.09,85749.0,111.865,112.0542,111.4269,111.6161,85749.0
2025-04-03 11:20:00,112.06,112.3,111.81,111.87,44108.0,111.5862,111.8252,111.3373,111.397,44108.0
2025-04-03 11:25:00,111.87,112.17,111.81,111.95,41918.0,111.397,111.6958,111.3373,111.4767,41918.0
2025-04-03 11:30:00,111.94,112.47,111.83,112.47,30839.0,111.4667,111.9945,111.3572,111.9945,30839.0
2025-04-03 11:35:00,112.47,112.48,112.11,112.41,41929.0,111.9945,112.0045,111.636,111.9347,41929.0
2025-04-03 11:40:00,112.43,113.14,112.34,113.09,67942.0,111.9547,112.6617,111.865,112.6119,67942.0
2025-04-03 11:45:00,113.09,113.14,112.5,112.93,36789.0,112.6119,112.6617,112.0244,112.4525,36789.0
2025-04-03 11:50:00,112.96,113.0,112.49,112.62,58909.0,112.4824,112.5223,112.0144,112.1439,58909.0
2025-04-03 11:55:00,112.61,113.05,112.35,112.76,46570.0,112.1339,112.572,111.875,112.2833,46570.0
2025-04-03 12:00:00,112.73,113.03,112.54,112.54,5699.0,112.2534,112.5521,112.0642,112.0642,5699.0
2025-04-03 12:05:00,112.36,112.84,112.28,112.7,26307.0,111.885,112.3629,111.8053,112.2235,26307.0
2025-04-03 12:10:00,112.66,112.92,112.62,112.85,23535.0,112.1837,112.4426,112.1439,112.3729,23535.0
2025-04-03 12:15:00,112.74,113.39,112.72,113.31,44328.0,112.2634,112.9106,112.2434,112.8309,44328.0
2025-04-03 12:20:00,113.26,113.34,113.0,113.3,37693.0,112.7812,112.8608,112.5223,112.821,37693.0
2025-04-03 12:25:00,113.33,113.35,112.95,113.35,26761.0,112.8509,112.8708,112.4725,112.8708,26761.0
2025-04-03 12:30:00,113.44,113.72,112.99,113.09,19107.0,112.9604,113.2392,112.5123,112.6119,19107.0
2025-04-03 12:35:00,113.1,113.24,112.95,113.16,15451.0,112.6218,112.7612,112.4725,112.6816,15451.0
2025-04-03 12:40:00,113.09,113.43,112.96,113.01,28867.0,112.6119,112.9504,112.4824,112.5322,28867.0
2025-04-03 12:45:00,113.01,113.24,112.9,113.19,28438.0,112.5322,112.7612,112.4227,112.7115,28438.0
2025-04-03 12:50:00,113.19,113.2,112.82,112.86,10382.0,112.7115,112.7214,112.343,112.3828,10382.0
2025-04-03 12:55:00,112.85,112.92,112.64,112.74,16634.0,112.3729,112.4426,112.1638,112.2634,16634.0
2025-04-03 13:00:00,112.82,112.96,112.58,112.59,10003.0,112.343,112.4824,112.104,112.114,10003.0
2025-04-03 13:05:00,112.67,112.77,112.39,112.39,7654.0,112.1936,112.2932,111.9148,111.9148,7654.0
2025-04-03 13:10:00,112.35,112.47,112.11,112.41,13988.0,111.875,111.9945,111.636,111.9347,13988.0
2025-04-03 13:15:00,112.42,112.56,112.36,112.41,17309.0,111.9447,112.0841,111.885,111.9347,17309.0
2025-04-03 13:20:00,112.46,112.47,112.08,112.17,33656.0,111.9845,111.9945,111.6061,111.6958,33656.0
2025-04-03 13:25:00,112.23,112.23,111.84,111.91,23240.0,111.7555,111.7555,111.3672,111.4369,23240.0
2025-04-03 13:30:00,111.9,112.07,111.84,112.05,15808.0,111.4269,111.5962,111.3672,111.5763,15808.0
2025-04-03 13:35:00,112.09,112.31,111.99,112.19,17996.0,111.6161,111.8352,111.5165,111.7157,17996.0
2025-04-03 13:40:00,112.18,112.32,112.07,112.25,13189.0,111.7057,111.8451,111.5962,111.7754,13189.0
2025-04-03 13:45:00,112.26,112.34,111.89,112.02,16339.0,111.7854,111.865,111.4169,111.5464,16339.0
2025-04-03 13:50:00,112.0,112.06,111.85,111.94,14624.0,111.5265,111.5862,111.3771,111.4667,14624.0
2025-04-03 13:55:00,111.95,112.0,111.58,111.59,13412.0,111.4767,111.5265,111.1083,111.1182,13412.0
2025-04-03 14:00:00,111.63,111.79,111.42,111.47,18882.0,111.158,111.3174,110.9489,110.9987,18882.0
2025-04-03 14:05:00,111.42,111.47,111.16,111.31,26334.0,110.9489,110.9987,110.69,110.8394,26334.0
2025-04-03 14:10:00,111.29,111.3,111.04,111.11,21854.0,110.8195,110.8294,110.5705,110.6402,21854.0
2025-04-03 14:15:00,111.09,111.12,110.8,110.85,14786.0,110.6203,110.6502,110.3316,110.3813,14786.0
2025-04-03 14:20:00,110.81,111.07,110.76,110.82,13745.0,110.3415,110.6004,110.2917,110.3515,13745.0
2025-04-03 14:25:00,110.88,111.18,110.84,111.05,9806.0,110.4112,110.7099,110.3714,110.5805,9806.0
2025-04-03 14:30:00,111.05,111.2,110.51,110.52,42637.0,110.5805,110.7299,110.0428,110.0527,42637.0
2025-04-03 14:35:00,110.54,111.07,110.41,111.01,41396.0,110.0727,110.6004,109.9432,110.5407,41396.0
2025-04-03 14:40:00,111.01,111.35,111.0,111.13,44958.0,110.5407,110.8792,110.5307,110.6602,44958.0
2025-04-03 14:45:00,111.11,111.14,110.95,111.06,8556.0,110.6402,110.6701,110.4809,110.5905,8556.0
2025-04-03 14:50:00,111.01,111.06,110.58,110.63,12532.0,110.5407,110.5905,110.1125,110.1623,12532.0
2025-04-03 14:55:00,110.63,111.18,110.63,111.11,30255.0,110.1623,110.7099,110.1623,110.6402,30255.0
2025-04-03 15:00:00,111.1,111.39,110.82,110.93,37779.0,110.6303,110.9191,110.3515,110.461,37779.0
2025-04-03 15:05:00,110.92,111.11,110.8,110.96,71417.0,110.451,110.6402,110.3316,110.4909,71417.0
2025-04-03 15:10:00,110.96,111.19,110.69,110.7,41987.0,110.4909,110.7199,110.222,110.232,41987.0
2025-04-03 15:15:00,110.68,110.69,110.19,110.54,24486.0,110.2121,110.222,109.7241,110.0727,24486.0
2025-04-03 15:20:00,110.54,110.71,110.27,110.37,17601.0,110.0727,110.2419,109.8038,109.9034,17601.0
2025-04-03 15:25:00,110.34,110.46,110.09,110.28,33802.0,109.8735,109.993,109.6246,109.8138,33802.0
2025-04-03 15:30:00,110.26,110.3,110.02,110.05,48875.0,109.7938,109.8337,109.5549,109.5847,48875.0
2025-04-03 15:35:00,110.09,110.45,109.95,110.36,39592.0,109.6246,109.983,109.4851,109.8934,39592.0
2025-04-03 15:40:00,110.35,110.35,110.01,110.18,46636.0,109.8835,109.8835,109.5449,109.7142,46636.0
2025-04-03 15:45:00,110.18,110.19,109.64,109.74,72290.0,109.7142,109.7241,109.1765,109.276,72290.0
2025-04-03 15:50:00,109.72,110.05,109.54,109.86,103973.0,109.2561,109.5847,109.0769,109.3955,103973.0
2025-04-03 15:55:00,109.84,110.01,109.66,109.79,197546.0,109.3756,109.5449,109.1964,109.3258,197546.0
2025-04-04 09:30:00,106.21,106.61,104.0,104.9,135172.0,105.761,106.1593,103.5603,104.4565,135172.0
2025-04-04 09:35:00,104.89,104.98,103.18,103.7,51736.0,104.4465,104.5362,102.7438,103.2616,51736.0
2025-04-04 09:40:00,103.7,103.71,102.19,102.35,81026.0,103.2616,103.2715,101.758,101.9173,81026.0
2025-04-04 09:45:00,102.32,103.5,102.03,102.98,38845.0,101.8874,103.0624,101.5986,102.5446,38845.0
2025-04-04 09:50:00,102.97,103.59,102.6,103.01,40825.0,102.5347,103.152,102.1662,102.5745,40825.0
2025-04-04 09:55:00,102.92,103.89,102.75,103.34,31754.0,102.4849,103.4508,102.3156,102.9031,31754.0
2025-04-04 10:00:00,103.36,103.52,102.78,102.78,42834.0,102.923,103.0823,102.3455,102.3455,42834.0
2025-04-04 10:05:00,102.91,102.91,101.93,101.94,32001.0,102.4749,102.4749,101.4991,101.509,32001.0
2025-04-04 10:10:00,102.03,102.12,100.97,101.07,83966.0,101.5986,101.6883,100.5431,100.6427,83966.0
2025-04-04 10:15:00,101.13,101.25,100.7,100.99,50214.0,100.7024,100.8219,100.2743,100.563,50214.0
2025-04-04 10:20:00,101.0,101.64,101.0,101.4,26379.0,100.573,101.2103,100.573,100.9713,26379.0
2025-04-04 10:25:00,101.34,101.79,101.27,101.27,17611.0,100.9116,101.3596,100.8418,100.8418,17611.0
2025-04-04 10:30:00,101.31,101.76,101.29,101.35,32658.0,100.8817,101.3298,100.8618,100.9215,32658.0
2025-04-04 10:35:00,101.28,101.45,100.9,101.04,24561.0,100.8518,101.0211,100.4734,100.6128,24561.0
2025-04-04 10:40:00,101.13,101.25,100.43,100.43,38400.0,100.7024,100.8219,100.0054,100.0054,38400.0
2025-04-04 10:45:00,100.44,100.44,99.76,100.05,30761.0,100.0154,100.0154,99.3382,99.627,30761.0
2025-04-04 10:50:00,100.05,101.01,99.8,100.69,49996.0,99.627,100.5829,99.3781,100.2643,49996.0
2025-04-04 10:55:00,100.65,102.24,100.54,101.96,89479.0,100.2245,101.8077,100.1149,101.5289,89479.0
2025-04-04 11:00:00,101.79,103.6,101.71,103.6,47625.0,101.3596,103.162,101.28,103.162,47625.0
2025-04-04 11:05:00,103.36,103.36,102.71,103.06,22173.0,102.923,102.923,102.2758,102.6243,22173.0
2025-04-04 11:10:00,103.16,104.68,103.02,104.56,16195.0,102.7239,104.2374,102.5844,104.1179,16195.0
2025-04-04 11:15:00,104.62,105.66,104.4,105.1,56565.0,104.1777,105.2133,103.9586,104.6557,56565.0
2025-04-04 11:20:00,105.11,105.96,104.92,105.95,46116.0,104.6656,105.512,104.4764,105.5021,46116.0
2025-04-04 11:25:00,105.83,105.83,104.2,104.21,29015.0,105.3826,105.3826,103.7595,103.7694,29015.0
2025-04-04 11:30:00,104.17,104.61,104.12,104.23,6315.0,103.7296,104.1677,103.6798,103.7893,6315.0
2025-04-04 11:35:00,104.08,104.36,103.63,103.83,11158.0,103.64,103.9188,103.1919,103.391,11158.0
2025-04-04 11:40:00,103.97,104.06,103.62,103.95,52489.0,103.5304,103.6201,103.1819,103.5105,52489.0
2025-04-04 11:45:00,103.82,104.45,103.52,104.26,37315.0,103.3811,104.0084,103.0823,103.8192,37315.0
2025-04-04 11:50:00,104.21,104.67,103.51,103.78,19641.0,103.7694,104.2275,103.0724,103.3412,19641.0
2025-04-04 11:55:00,104.0,104.07,103.4,103.4,16954.0,103.5603,103.63,102.9628,102.9628,16954.0
2025-04-04 12:00:00,103.48,104.09,103.48,103.77,14116.0,103.0425,103.6499,103.0425,103.3313,14116.0
2025-04-04 12:05:00,103.7,104.37,103.62,103.86,35015.0,103.2616,103.9287,103.1819,103.4209,35015.0
2025-04-04 12:10:00,103.86,104.29,103.75,104.12,6343.0,103.4209,103.8491,103.3114,103.6798,6343.0
2025-04-04 12:15:00,104.17,104.31,103.2,103.34,26395.0,103.7296,103.869,102.7637,102.9031,26395.0
2025-04-04 12:20:00,103.28,103.41,103.04,103.22,13571.0,102.8433,102.9728,102.6044,102.7836,13571.0
2025-04-04 12:25:00,103.1,103.43,103.1,103.29,16289.0,102.6641,102.9927,102.6641,102.8533,16289.0
2025-04-04 12:30:00,103.28,103.36,103.02,103.16,22885.0,102.8433,102.923,102.5844,102.7239,22885.0
2025-04-04 12:35:00,103.24,103.8,103.16,103.75,10495.0,102.8035,103.3611,102.7239,103.3114,10495.0
2025-04-04 12:40:00,103.81,104.17,103.63,103.66,9213.0,103.3711,103.7296,103.1919,103.2217,9213.0
2025-04-04 12:45:00,103.61,103.62,103.26,103.32,9789.0,103.172,103.1819,102.8234,102.8832,9789.0
2025-04-04 12:50:00,103.4,103.75,103.17,103.75,9432.0,102.9628,103.3114,102.7338,103.3114,9432.0
2025-04-04 12:55:00,103.7,103.85,103.56,103.7,7353.0,103.2616,103.4109,103.1222,103.2616,7353.0
2025-04-04 13:00:00,103.65,104.21,103.59,104.01,10884.0,103.2118,103.7694,103.152,103.5703,10884.0
2025-04-04 13:05:00,103.92,104.07,103.72,103.78,14032.0,103.4806,103.63,103.2815,103.3412,14032.0
2025-04-04 13:10:00,103.77,103.77,103.19,103.19,7711.0,103.3313,103.3313,102.7537,102.7537,7711.0
2025-04-04 13:15:00,103.16,103.2,102.8,103.2,10024.0,102.7239,102.7637,102.3654,102.7637,10024.0
2025-04-04 13:20:00,103.19,103.55,103.19,103.52,6802.0,102.7537,103.1122,102.7537,103.0823,6802.0
2025-04-04 13:25:00,103.57,104.12,103.57,104.08,14477.0,103.1321,103.6798,103.1321,103.64,14477.0
2025-04-04 13:30:00,103.97,104.15,103.52,103.86,22346.0,103.5304,103.7097,103.0823,103.4209,22346.0
2025-04-04 13:35:00,103.8,104.61,103.8,104.45,11280.0,103.3611,104.1677,103.3611,104.0084,11280.0
2025-04-04 13:40:00,104.45,104.78,104.32,104.43,8974.0,104.0084,104.337,103.879,103.9885,8974.0
2025-04-04 13:45:00,104.51,105.06,104.15,104.92,10528.0,104.0681,104.6158,103.7097,104.4764,10528.0
2025-04-04 13:50:00,104.91,104.91,104.26,104.57,9268.0,104.4665,104.4665,103.8192,104.1279,9268.0
2025-04-04 13:55:00,104.6,104.87,104.25,104.87,15120.0,104.1578,104.4266,103.8092,104.4266,15120.0
2025-04-04 14:00:00,105.03,105.28,105.02,105.04,7558.0,104.5859,104.8349,104.576,104.5959,7558.0
2025-04-04 14:05:00,104.99,105.08,104.59,104.66,8379.0,104.5461,104.6357,104.1478,104.2175,8379.0
2025-04-04 14:10:00,104.59,104.64,104.29,104.29,10879.0,104.1478,104.1976,103.8491,103.8491,10879.0
2025-04-04 14:15:00,104.34,104.34,103.86,103.97,9667.0,103.8989,103.8989,103.4209,103.5304,9667.0
2025-04-04 14:20:00,104.01,104.01,103.56,103.74,11783.0,103.5703,103.5703,103.1222,103.3014,11783.0
2025-04-04 14:25:00,103.74,103.83,103.34,103.41,7722.0,103.3014,103.391,102.9031,102.9728,7722.0
2025-04-04 14:30:00,103.44,103.53,103.09,103.45,20253.0,103.0027,103.0923,102.6542,103.0126,20253.0
2025-04-04 14:35:00,103.46,103.58,103.2,103.33,13630.0,103.0226,103.1421,102.7637,102.8931,13630.0
2025-04-04 14:40:00,103.33,103.36,102.78,102.83,9489.0,102.8931,102.923,102.3455,102.3953,9489.0
2025-04-04 14:45:00,102.91,103.36,102.89,103.32,8097.0,102.4749,102.923,102.455,102.8832,8097.0
2025-04-04 14:50:00,103.32,103.51,103.06,103.33,15792.0,102.8832,103.0724,102.6243,102.8931,15792.0
2025-04-04 14:55:00,103.23,103.43,102.94,103.27,13199.0,102.7936,102.9927,102.5048,102.8334,13199.0
2025-04-04 15:00:00,103.28,103.38,102.9,103.04,12339.0,102.8433,102.9429,102.465,102.6044,12339.0
2025-04-04 15:05:00,103.04,103.32,102.9,103.25,13537.0,102.6044,102.8832,102.465,102.8135,13537.0
2025-04-04 15:10:00,103.28,103.8,103.23,103.71,16006.0,102.8433,103.3611,102.7936,103.2715,16006.0
2025-04-04 15:15:00,103.77,103.84,103.5,103.59,15331.0,103.3313,103.401,103.0624,103.152,15331.0
2025-04-04 15:20:00,103.61,104.29,103.61,104.13,20548.0,103.172,103.8491,103.172,103.6898,20548.0
2025-04-04 15:25:00,104.05,104.21,103.86,104.02,14493.0,103.6101,103.7694,103.4209,103.5802,14493.0
2025-04-04 15:30:00,104.01,104.2,103.89,104.2,19123.0,103.5703,103.7595,103.4508,103.7595,19123.0
2025-04-04 15:35:00,104.22,104.48,103.68,104.11,23936.0,103.7794,104.0383,103.2417,103.6698,23936.0
2025-04-04 15:40:00,104.1,104.3,103.83,103.95,50283.0,103.6599,103.859,103.391,103.5105,50283.0
2025-04-04 15:45:00,103.94,104.47,103.55,103.65,56547.0,103.5006,104.0283,103.1122,103.2118,56547.0
2025-04-04 15:50:00,103.53,103.67,103.03,103.19,61124.0,103.0923,103.2317,102.5944,102.7537,61124.0
2025-04-04 15:55:00,103.12,103.31,102.82,103.24,142156.0,102.684,102.8732,102.3853,102.8035,142156.0
2025-04-07 09:30:00,99.22,99.45,98.56,98.91,127679.0,98.8005,99.0295,98.1433,98.4918,127679.0
2025-04-07 09:35:00,98.95,98.95,97.76,98.73,37611.0,98.5317,98.5317,97.3467,98.3126,37611.0
2025-04-07 09:40:00,98.75,98.75,97.59,98.06,25483.0,98.3325,98.3325,97.1774,97.6454,25483.0
2025-04-07 09:45:00,98.25,99.9,97.83,99.34,24097.0,97.8346,99.4776,97.4164,98.92,24097.0
2025-04-07 09:50:00,99.58,100.5,99.27,100.33,20046.0,99.159,100.0751,98.8503,99.9058,20046.0
2025-04-07 09:55:00,100.21,101.45,100.2,101.07,27692.0,99.7863,101.0211,99.7764,100.6427,27692.0
2025-04-07 10:00:00,101.13,101.67,100.91,101.26,27537.0,100.7024,101.2402,100.4834,100.8319,27537.0
2025-04-07 10:05:00,101.27,101.88,100.81,101.43,29588.0,100.8418,101.4493,100.3838,101.0012,29588.0
2025-04-07 10:10:00,101.58,106.95,101.48,106.43,58011.0,101.1505,106.4978,101.051,105.98,58011.0
2025-04-07 10:15:00,106.43,108.08,106.1,106.44,31520.0,105.98,107.6231,105.6514,105.99,31520.0
2025-04-07 10:20:00,106.27,106.54,102.4,102.79,69658.0,105.8207,106.0896,101.9671,102.3554,69658.0
2025-04-07 10:25:00,102.96,103.5,101.73,102.41,18186.0,102.5247,103.0624,101.2999,101.977,18186.0
2025-04-07 10:30:00,102.45,103.98,102.03,103.18,47522.0,102.0169,103.5404,101.5986,102.7438,47522.0
2025-04-07 10:35:00,103.08,103.46,102.78,103.19,90543.0,102.6442,103.0226,102.3455,102.7537,90543.0
2025-04-07 10:40:00,103.07,104.07,102.93,104.07,50467.0,102.6342,103.63,102.4948,103.63,50467.0
2025-04-07 10:45:00,104.11,104.91,104.06,104.7,19688.0,103.6698,104.4665,103.6201,104.2573,19688.0
2025-04-07 10:50:00,104.78,107.14,104.6,106.72,23804.0,104.337,106.687,104.1578,106.2688,23804.0
2025-04-07 10:55:00,106.72,106.98,106.15,106.2,21683.0,106.2688,106.5277,105.7012,105.751,21683.0
2025-04-07 11:00:00,106.19,107.27,106.01,106.74,15523.0,105.741,106.8165,105.5618,106.2887,15523.0
2025-04-07 11:05:00,106.73,106.78,104.81,104.87,25198.0,106.2788,106.3286,104.3669,104.4266,25198.0
2025-04-07 11:10:00,104.68,105.32,103.5,103.8,36193.0,104.2374,104.8747,103.0624,103.3611,36193.0
2025-04-07 11:15:00,103.77,104.45,102.8,104.15,27999.0,103.3313,104.0084,102.3654,103.7097,27999.0
2025-04-07 11:20:00,104.23,104.59,102.5,102.67,67333.0,103.7893,104.1478,102.0666,102.2359,67333.0
2025-04-07 11:25:00,102.64,103.04,102.36,102.44,57316.0,102.2061,102.6044,101.9272,102.0069,57316.0
2025-04-07 11:30:00,102.44,103.17,102.4,102.91,37377.0,102.0069,102.7338,101.9671,102.4749,37377.0
2025-04-07 11:35:00,102.92,104.09,102.8,103.63,31956.0,102.4849,103.6499,102.3654,103.1919,31956.0
2025-04-07 11:40:00,103.65,104.78,103.64,104.59,16546.0,103.2118,104.337,103.2018,104.1478,16546.0
2025-04-07 11:45:00,104.6,104.6,103.93,104.18,13896.0,104.1578,104.1578,103.4906,103.7395,13896.0
2025-04-07 11:50:00,104.29,104.49,103.41,103.63,9111.0,103.8491,104.0482,102.9728,103.1919,9111.0
2025-04-07 11:55:00,103.45,103.89,103.25,103.39,24771.0,103.0126,103.4508,102.8135,102.9529,24771.0
2025-04-07 12:00:00,103.25,103.33,102.73,102.79,11656.0,102.8135,102.8931,102.2957,102.3554,11656.0
2025-04-07 12:05:00,102.72,102.85,102.01,102.09,18115.0,102.2857,102.4152,101.5787,101.6584,18115.0
2025-04-07 12:10:00,102.09,102.48,101.81,102.23,19149.0,101.6584,102.0467,101.3796,101.7978,19149.0
2025-04-07 12:15:00,102.23,102.51,101.77,102.32,13110.0,101.7978,102.0766,101.3397,101.8874,13110.0
2025-04-07 12:20:00,102.35,102.42,101.66,102.06,14244.0,101.9173,101.987,101.2302,101.6285,14244.0
2025-04-07 12:25:00,102.14,102.96,102.1,102.68,9256.0,101.7082,102.5247,101.6683,102.2459,9256.0
2025-04-07 12:30:00,102.76,103.15,102.7,102.8,22753.0,102.3255,102.7139,102.2658,102.3654,22753.0
2025-04-07 12:35:00,102.93,102.98,102.64,102.97,20955.0,102.4948,102.5446,102.2061,102.5347,20955.0
2025-04-07 12:40:00,102.7,102.97,102.11,102.41,22214.0,102.2658,102.5347,101.6783,101.977,22214.0
2025-04-07 12:45:00,102.45,102.46,101.79,101.98,9109.0,102.0169,102.0268,101.3596,101.5488,9109.0
2025-04-07 12:50:00,101.98,102.34,101.86,102.23,14867.0,101.5488,101.9073,101.4294,101.7978,14867.0
2025-04-07 12:55:00,102.23,102.23,101.71,101.95,9298.0,101.7978,101.7978,101.28,101.519,9298.0
2025-04-07 13:00:00,102.08,103.91,102.06,102.47,34851.0,101.6484,103.4707,101.6285,102.0368,34851.0
2025-04-07 13:05:00,102.48,102.6,101.92,102.28,21339.0,102.0467,102.1662,101.4891,101.8476,21339.0
2025-04-07 13:10:00,102.2,103.79,102.14,103.79,14173.0,101.7679,103.3512,101.7082,103.3512,14173.0
2025-04-07 13:15:00,103.52,104.2,103.42,103.88,8542.0,103.0823,103.7595,102.9828,103.4408,8542.0
2025-04-07 13:20:00,103.87,104.21,103.44,103.96,21269.0,103.4309,103.7694,103.0027,103.5205,21269.0
2025-04-07 13:25:00,103.82,104.3,103.44,104.2,15795.0,103.3811,103.859,103.0027,103.7595,15795.0
2025-04-07 13:30:00,104.22,104.22,103.4,103.74,25890.0,103.7794,103.7794,102.9628,103.3014,25890.0
2025-04-07 13:35:00,103.77,104.62,103.62,104.53,11469.0,103.3313,104.1777,103.1819,104.0881,11469.0
2025-04-07 13:40:00,104.35,105.22,104.0,105.05,15398.0,103.9088,104.7751,103.5603,104.6059,15398.0
2025-04-07 13:45:00,105.05,105.89,104.48,105.27,17075.0,104.6059,105.4423,104.0383,104.8249,17075.0
2025-04-07 13:50:00,105.26,105.35,104.68,104.96,31779.0,104.815,104.9046,104.2374,104.5162,31779.0
2025-04-07 13:55:00,104.89,105.31,104.49,105.13,13531.0,104.4465,104.8648,104.0482,104.6855,13531.0
2025-04-07 14:00:00,105.17,105.35,104.63,104.89,20049.0,104.7254,104.9046,104.1876,104.4465,20049.0
2025-04-07 14:05:00,104.82,104.95,104.35,104.55,19308.0,104.3768,104.5063,103.9088,104.108,19308.0
2025-04-07 14:10:00,104.7,105.17,104.2,104.53,24568.0,104.2573,104.7254,103.7595,104.0881,24568.0
2025-04-07 14:15:00,104.68,105.44,104.44,105.1,26020.0,104.2374,104.9942,103.9984,104.6557,26020.0
2025-04-07 14:20:00,105.12,105.18,104.57,104.83,12303.0,104.6756,104.7353,104.1279,104.3868,12303.0
2025-04-07 14:25:00,104.83,104.83,103.59,103.73,16113.0,104.3868,104.3868,103.152,103.2914,16113.0
2025-04-07 14:30:00,103.73,104.18,103.72,104.18,17292.0,103.2914,103.7395,103.2815,103.7395,17292.0
2025-04-07 14:35:00,104.0,104.9,104.0,104.72,13076.0,103.5603,104.4565,103.5603,104.2773,13076.0
2025-04-07 14:40:00,104.58,105.03,104.36,104.55,17512.0,104.1379,104.5859,103.9188,104.108,17512.0
2025-04-07 14:45:00,104.34,104.74,104.03,104.61,23831.0,103.8989,104.2972,103.5902,104.1677,23831.0
2025-04-07 14:50:00,104.47,104.53,103.69,103.74,11533.0,104.0283,104.0881,103.2516,103.3014,11533.0
2025-04-07 14:55:00,103.74,104.04,103.5,103.78,26510.0,103.3014,103.6001,103.0624,103.3412,26510.0
2025-04-07 15:00:00,103.85,104.79,103.74,104.27,17012.0,103.4109,104.347,103.3014,103.8292,17012.0
2025-04-07 15:05:00,104.47,104.47,103.93,103.98,9327.0,104.0283,104.0283,103.4906,103.5404,9327.0
2025-04-07 15:10:00,103.93,104.32,103.84,104.12,20670.0,103.4906,103.879,103.401,103.6798,20670.0
2025-04-07 15:15:00,104.02,104.83,103.8,104.72,12670.0,103.5802,104.3868,103.3611,104.2773,12670.0
2025-04-07 15:20:00,104.72,104.72,104.11,104.23,23429.0,104.2773,104.2773,103.6698,103.7893,23429.0
2025-04-07 15:25:00,104.23,104.56,103.92,103.92,48008.0,103.7893,104.1179,103.4806,103.4806,48008.0
2025-04-07 15:30:00,103.95,105.42,103.94,105.21,28058.0,103.5105,104.9743,103.5006,104.7652,28058.0
2025-04-07 15:35:00,105.28,105.49,104.76,104.76,28824.0,104.8349,105.044,104.3171,104.3171,28824.0
2025-04-07 15:40:00,104.84,104.96,104.01,104.1,33374.0,104.3968,104.5162,103.5703,103.6599,33374.0
2025-04-07 15:45:00,103.99,104.72,103.99,104.66,26402.0,103.5503,104.2773,103.5503,104.2175,26402.0
2025-04-07 15:50:00,104.57,104.9,104.35,104.73,41995.0,104.1279,104.4565,103.9088,104.2872,41995.0
2025-04-07 15:55:00,104.7,105.21,104.69,104.96,143235.0,104.2573,104.7652,104.2474,104.5162,143235.0
2025-04-08 09:30:00,109.5,110.77,108.75,108.99,93724.0,109.0371,110.3017,108.2902,108.5292,93724.0
2025-04-08 09:35:00,109.19,109.24,107.72,108.03,35746.0,108.7284,108.7782,107.2646,107.5733,35746.0
2025-04-08 09:40:00,108.02,108.68,107.27,108.32,29696.0,107.5633,108.2205,106.8165,107.862,29696.0
2025-04-08 09:45:00,108.31,108.54,107.83,108.1,13291.0,107.8521,108.0811,107.3741,107.643,13291.0
2025-04-08 09:50:00,108.29,108.88,107.99,108.63,12592.0,107.8322,108.4197,107.5334,108.1707,12592.0
2025-04-08 09:55:00,108.72,109.5,108.59,109.12,25990.0,108.2603,109.0371,108.1309,108.6587,25990.0
2025-04-08 10:00:00,109.12,109.44,108.7,108.88,18088.0,108.6587,108.9773,108.2404,108.4197,18088.0
2025-04-08 10:05:00,108.98,109.33,108.76,109.14,24598.0,108.5192,108.8678,108.3002,108.6786,24598.0
2025-04-08 10:10:00,109.43,109.48,108.49,109.01,21581.0,108.9673,109.0171,108.0313,108.5491,21581.0
2025-04-08 10:15:00,109.04,109.25,108.56,108.92,12262.0,108.579,108.7881,108.101,108.4595,12262.0
2025-04-08 10:20:00,108.77,109.1,108.21,108.4,11081.0,108.3101,108.6387,107.7525,107.9417,11081.0
2025-04-08 10:25:00,108.29,108.87,108.06,108.74,13368.0,107.8322,108.4097,107.6031,108.2803,13368.0
2025-04-08 10:30:00,108.74,108.81,108.39,108.52,13518.0,108.2803,108.35,107.9317,108.0612,13518.0
2025-04-08 10:35:00,108.51,108.67,108.02,108.18,9566.0,108.0512,108.2106,107.5633,107.7226,9566.0
2025-04-08 10:40:00,108.19,108.21,107.44,107.51,12348.0,107.7326,107.7525,106.9858,107.0555,12348.0
2025-04-08 10:45:00,107.36,107.61,107.13,107.18,12353.0,106.9061,107.155,106.6771,106.7269,12353.0
2025-04-08 10:50:00,107.15,107.32,106.7,106.71,10686.0,106.697,106.8663,106.2489,106.2588,10686.0
2025-04-08 10:55:00,106.65,106.77,106.24,106.24,12127.0,106.1991,106.3186,105.7908,105.7908,12127.0
2025-04-08 11:00:00,106.24,106.56,106.17,106.35,15159.0,105.7908,106.1095,105.7211,105.9004,15159.0
2025-04-08 11:05:00,106.28,106.28,105.9,106.08,10357.0,105.8307,105.8307,105.4523,105.6315,10357.0
2025-04-08 11:10:00,106.11,106.17,105.65,105.71,10356.0,105.6614,105.7211,105.2033,105.2631,10356.0
2025-04-08 11:15:00,105.65,105.86,105.17,105.6,33576.0,105.2033,105.4124,104.7254,105.1535,33576.0
2025-04-08 11:20:00,105.64,106.02,105.35,105.41,20969.0,105.1934,105.5718,104.9046,104.9643,20969.0
2025-04-08 11:25:00,105.41,105.78,105.3,105.55,8956.0,104.9643,105.3328,104.8548,105.1038,8956.0
2025-04-08 11:30:00,105.43,106.04,105.4,105.96,13891.0,104.9843,105.5917,104.9544,105.512,13891.0
2025-04-08 11:35:00,105.88,106.73,105.87,106.64,10747.0,105.4324,106.2788,105.4224,106.1891,10747.0
2025-04-08 11:40:00,106.59,106.91,106.59,106.74,8817.0,106.1394,106.458,106.1394,106.2887,8817.0
2025-04-08 11:45:00,106.73,106.89,106.33,106.35,7080.0,106.2788,106.4381,105.8805,105.9004,7080.0
2025-04-08 11:50:00,106.48,106.69,106.02,106.66,9474.0,106.0298,106.2389,105.5718,106.2091,9474.0
2025-04-08 11:55:00,106.66,107.22,106.65,107.12,12567.0,106.2091,106.7667,106.1991,106.6671,12567.0
2025-04-08 12:00:00,107.01,107.19,106.74,107.02,20661.0,106.5576,106.7368,106.2887,106.5675,20661.0
2025-04-08 12:05:00,107.0,107.28,106.95,106.95,9561.0,106.5476,106.8264,106.4978,106.4978,9561.0
2025-04-08 12:10:00,107.12,107.34,107.01,107.01,11449.0,106.6671,106.8862,106.5576,106.5576,11449.0
2025-04-08 12:15:00,106.93,107.06,106.37,106.42,9354.0,106.4779,106.6074,105.9203,105.9701,9354.0
2025-04-08 12:20:00,106.42,106.51,105.87,106.08,9652.0,105.9701,106.0597,105.4224,105.6315,9652.0
2025-04-08 12:25:00,106.05,106.64,106.05,106.64,11566.0,105.6016,106.1891,105.6016,106.1891,11566.0
2025-04-08 12:30:00,106.64,106.81,106.17,106.54,35725.0,106.1891,106.3584,105.7211,106.0896,35725.0
2025-04-08 12:35:00,106.53,106.54,105.53,105.62,50583.0,106.0796,106.0896,105.0838,105.1735,50583.0
2025-04-08 12:40:00,105.7,105.7,105.3,105.52,12966.0,105.2531,105.2531,104.8548,105.0739,12966.0
2025-04-08 12:45:00,105.44,106.23,105.4,106.04,17583.0,104.9942,105.7809,104.9544,105.5917,17583.0
2025-04-08 12:50:00,106.15,106.22,105.85,105.87,42568.0,105.7012,105.7709,105.4025,105.4224,42568.0
2025-04-08 12:55:00,105.87,106.13,105.36,105.5,24979.0,105.4224,105.6813,104.9146,105.054,24979.0
2025-04-08 13:00:00,105.47,105.59,105.15,105.46,15713.0,105.0241,105.1436,104.7054,105.0141,15713.0
2025-04-08 13:05:00,105.45,105.54,104.63,104.73,30173.0,105.0042,105.0938,104.1876,104.2872,30173.0
2025-04-08 13:10:00,104.73,104.83,104.21,104.83,18472.0,104.2872,104.3868,103.7694,104.3868,18472.0
2025-04-08 13:15:00,104.64,105.27,104.64,104.91,15778.0,104.1976,104.8249,104.1976,104.4665,15778.0
2025-04-08 13:20:00,104.94,104.95,104.52,104.84,6918.0,104.4963,104.5063,104.0781,104.3968,6918.0
2025-04-08 13:25:00,104.97,105.11,104.33,104.42,10713.0,104.5262,104.6656,103.8889,103.9785,10713.0
2025-04-08 13:30:00,104.5,104.85,104.39,104.62,11315.0,104.0582,104.4067,103.9487,104.1777,11315.0
2025-04-08 13:35:00,104.55,105.58,104.47,105.24,18611.0,104.108,105.1336,104.0283,104.7951,18611.0
2025-04-08 13:40:00,105.51,106.46,105.51,106.21,12027.0,105.0639,106.0099,105.0639,105.761,12027.0
2025-04-08 13:45:00,106.2,106.31,105.57,105.79,9966.0,105.751,105.8605,105.1237,105.3427,9966.0
2025-04-08 13:50:00,105.67,105.86,105.42,105.44,7388.0,105.2232,105.4124,104.9743,104.9942,7388.0
2025-04-08 13:55:00,105.62,105.87,105.56,105.74,4442.0,105.1735,105.4224,105.1137,105.2929,4442.0
2025-04-08 14:00:00,105.73,105.8,105.44,105.44,19032.0,105.283,105.3527,104.9942,104.9942,19032.0
2025-04-08 14:05:00,105.43,105.51,105.18,105.25,8458.0,104.9843,105.0639,104.7353,104.805,8458.0
2025-04-08 14:10:00,105.29,105.33,104.93,105.11,7037.0,104.8449,104.8847,104.4864,104.6656,7037.0
2025-04-08 14:15:00,105.14,105.65,105.04,105.65,4667.0,104.6955,105.2033,104.5959,105.2033,4667.0
2025-04-08 14:20:00,105.58,105.78,105.45,105.65,8111.0,105.1336,105.3328,105.0042,105.2033,8111.0
2025-04-08 14:25:00,105.67,105.67,104.76,104.79,7590.0,105.2232,105.2232,104.3171,104.347,7590.0
2025-04-08 14:30:00,104.87,106.48,104.87,105.48,27310.0,104.4266,106.0298,104.4266,105.034,27310.0
2025-04-08 14:35:00,105.34,105.34,105.01,105.15,5658.0,104.8946,104.8946,104.566,104.7054,5658.0
2025-04-08 14:40:00,105.03,105.03,104.41,104.54,7790.0,104.5859,104.5859,103.9686,104.098,7790.0
2025-04-08 14:45:00,104.57,105.15,104.56,105.07,7587.0,104.1279,104.7054,104.1179,104.6258,7587.0
2025-04-08 14:50:00,105.04,105.11,104.71,104.74,6998.0,104.5959,104.6656,104.2673,104.2972,6998.0
2025-04-08 14:55:00,104.67,104.84,104.32,104.32,6197.0,104.2275,104.3968,103.879,103.879,6197.0
2025-04-08 15:00:00,104.39,104.45,103.97,103.99,7187.0,103.9487,104.0084,103.5304,103.5503,7187.0
2025-04-08 15:05:00,104.1,104.1,103.42,103.43,9677.0,103.6599,103.6599,102.9828,102.9927,9677.0
2025-04-08 15:10:00,103.43,103.73,103.22,103.24,12649.0,102.9927,103.2914,102.7836,102.8035,12649.0
2025-04-08 15:15:00,103.33,103.4,102.72,102.88,22528.0,102.8931,102.9628,102.2857,102.445,22528.0
2025-04-08 15:20:00,102.83,103.07,102.59,102.98,58571.0,102.3953,102.6342,102.1563,102.5446,58571.0
2025-04-08 15:25:00,102.96,103.64,102.81,103.24,39341.0,102.5247,103.2018,102.3753,102.8035,39341.0
2025-04-08 15:30:00,103.18,103.3,102.81,102.88,23684.0,102.7438,102.8633,102.3753,102.445,23684.0
2025-04-08 15:35:00,102.83,102.88,101.89,102.04,34162.0,102.3953,102.445,101.4592,101.6086,34162.0
2025-04-08 15:40:00,101.96,103.02,101.91,102.17,26978.0,101.5289,102.5844,101.4791,101.738,26978.0
2025-04-08 15:45:00,102.17,102.36,101.64,101.64,24833.0,101.738,101.9272,101.2103,101.2103,24833.0
2025-04-08 15:50:00,101.55,103.24,101.55,103.13,34877.0,101.1207,102.8035,101.1207,102.694,34877.0
2025-04-08 15:55:00,102.99,103.84,102.71,103.68,122673.0,102.5546,103.401,102.2758,103.2417,122673.0
2025-04-09 09:30:00,103.64,105.27,103.64,104.85,76770.0,103.2018,104.8249,103.2018,104.4067,76770.0
2025-04-09 09:35:00,104.82,105.28,103.97,105.28,17352.0,104.3768,104.8349,103.5304,104.8349,17352.0
2025-04-09 09:40:00,105.36,106.22,104.55,104.59,12904.0,104.9146,105.7709,104.108,104.1478,12904.0
2025-04-09 09:45:00,104.56,104.6,103.29,103.95,11867.0,104.1179,104.1578,102.8533,103.5105,11867.0
2025-04-09 09:50:00,103.75,104.31,103.51,104.12,22413.0,103.3114,103.869,103.0724,103.6798,22413.0
2025-04-09 09:55:00,103.92,104.67,103.75,103.8,8541.0,103.4806,104.2275,103.3114,103.3611,8541.0
2025-04-09 10:00:00,104.01,104.67,103.74,104.25,8048.0,103.5703,104.2275,103.3014,103.8092,8048.0
2025-04-09 10:05:00,104.03,104.12,102.9,103.42,32379.0,103.5902,103.6798,102.465,102.9828,32379.0
2025-04-09 10:10:00,103.4,103.81,103.02,103.27,7805.0,102.9628,103.3711,102.5844,102.8334,7805.0
2025-04-09 10:15:00,103.09,103.53,103.02,103.45,13271.0,102.6542,103.0923,102.5844,103.0126,13271.0
2025-04-09 10:20:00,103.42,103.91,103.0,103.8,17702.0,102.9828,103.4707,102.5645,103.3611,17702.0
2025-04-09 10:25:00,103.8,103.9,103.29,103.87,14445.0,103.3611,103.4607,102.8533,103.4309,14445.0
2025-04-09 10:30:00,103.82,104.56,103.78,104.37,14952.0,103.3811,104.1179,103.3412,103.9287,14952.0
2025-04-09 10:35:00,104.47,104.47,103.72,103.72,22928.0,104.0283,104.0283,103.2815,103.2815,22928.0
2025-04-09 10:40:00,103.72,103.8,103.36,103.55,5721.0,103.2815,103.3611,102.923,103.1122,5721.0
2025-04-09 10:45:00,103.42,104.2,103.35,103.38,26038.0,102.9828,103.7595,102.9131,102.9429,26038.0
2025-04-09 10:50:00,103.48,103.54,102.55,102.55,19539.0,103.0425,103.1022,102.1164,102.1164,19539.0
2025-04-09 10:55:00,102.77,102.91,102.5,102.5,6071.0,102.3355,102.4749,102.0666,102.0666,6071.0
2025-04-09 11:00:00,102.46,103.18,102.46,103.08,7774.0,102.0268,102.7438,102.0268,102.6442,7774.0
2025-04-09 11:05:00,103.18,103.88,103.18,103.65,6773.0,102.7438,103.4408,102.7438,103.2118,6773.0
2025-04-09 11:10:00,103.65,103.95,103.39,103.65,9676.0,103.2118,103.5105,102.9529,103.2118,9676.0
2025-04-09 11:15:00,103.79,104.07,103.58,103.73,18536.0,103.3512,103.63,103.1421,103.2914,18536.0
2025-04-09 11:20:00,103.73,104.06,103.56,104.0,30398.0,103.2914,103.6201,103.1222,103.5603,30398.0
2025-04-09 11:25:00,104.08,104.1,103.71,103.89,13149.0,103.64,103.6599,103.2715,103.4508,13149.0
2025-04-09 11:30:00,103.87,104.12,103.63,103.7,9401.0,103.4309,103.6798,103.1919,103.2616,9401.0
2025-04-09 11:35:00,103.79,103.86,103.26,103.3,5591.0,103.3512,103.4209,102.8234,102.8633,5591.0
2025-04-09 11:40:00,103.27,103.52,103.05,103.39,19505.0,102.8334,103.0823,102.6143,102.9529,19505.0
2025-04-09 11:45:00,103.45,104.57,103.45,104.21,8704.0,103.0126,104.1279,103.0126,103.7694,8704.0
2025-04-09 11:50:00,104.2,104.54,104.07,104.08,5222.0,103.7595,104.098,103.63,103.64,5222.0
2025-04-09 11:55:00,104.06,104.09,103.56,103.66,4396.0,103.6201,103.6499,103.1222,103.2217,4396.0
2025-04-09 12:00:00,103.55,104.02,103.43,103.95,5531.0,103.1122,103.5802,102.9927,103.5105,5531.0
2025-04-09 12:05:00,104.0,104.25,103.94,104.2,1728.0,103.5603,103.8092,103.5006,103.7595,1728.0
2025-04-09 12:10:00,104.06,104.73,104.06,104.73,6145.0,103.6201,104.2872,103.6201,104.2872,6145.0
2025-04-09 12:15:00,104.6,104.82,104.52,104.76,7097.0,104.1578,104.3768,104.0781,104.3171,7097.0
2025-04-09 12:20:00,104.65,104.77,104.41,104.45,11513.0,104.2076,104.327,103.9686,104.0084,11513.0
2025-04-09 12:25:00,104.36,104.75,104.26,104.43,6840.0,103.9188,104.3071,103.8192,103.9885,6840.0
2025-04-09 12:30:00,104.31,104.88,104.23,104.88,13822.0,103.869,104.4366,103.7893,104.4366,13822.0
2025-04-09 12:35:00,104.88,105.34,104.86,105.31,21063.0,104.4366,104.8946,104.4167,104.8648,21063.0
2025-04-09 12:40:00,105.31,105.31,104.52,104.62,40705.0,104.8648,104.8648,104.0781,104.1777,40705.0
2025-04-09 12:45:00,104.6,104.76,104.32,104.74,22238.0,104.1578,104.3171,103.879,104.2972,22238.0
2025-04-09 12:50:00,104.85,105.04,104.61,104.95,5224.0,104.4067,104.5959,104.1677,104.5063,5224.0
2025-04-09 12:55:00,104.81,105.15,104.8,104.8,2792.0,104.3669,104.7054,104.3569,104.3569,2792.0
2025-04-09 13:00:00,104.84,105.99,104.83,105.87,7696.0,104.3968,105.5419,104.3868,105.4224,7696.0
2025-04-09 13:05:00,105.78,105.91,105.1,105.11,15007.0,105.3328,105.4622,104.6557,104.6656,15007.0
2025-04-09 13:10:00,105.11,105.2,104.83,105.2,6562.0,104.6656,104.7552,104.3868,104.7552,6562.0
2025-04-09 13:15:00,105.13,107.43,104.0,107.28,34564.0,104.6855,106.9758,103.5603,106.8264,34564.0
2025-04-09 13:20:00,107.46,110.79,106.7,110.79,45177.0,107.0057,110.3216,106.2489,110.3216,45177.0
2025-04-09 13:25:00,110.55,113.0,109.84,109.84,43366.0,110.0826,112.5223,109.3756,109.3756,43366.0
2025-04-09 13:30:00,110.46,112.75,110.34,112.75,15878.0,109.993,112.2733,109.8735,112.2733,15878.0
2025-04-09 13:35:00,112.62,113.7,111.46,111.55,34231.0,112.1439,113.2193,110.9888,111.0784,34231.0
2025-04-09 13:40:00,111.45,111.91,110.94,111.47,54196.0,110.9788,111.4369,110.471,110.9987,54196.0
2025-04-09 13:45:00,111.54,112.81,111.54,112.42,22201.0,111.0684,112.3331,111.0684,111.9447,22201.0
2025-04-09 13:50:00,112.29,112.63,111.72,112.55,20837.0,111.8153,112.1538,111.2477,112.0742,20837.0
2025-04-09 13:55:00,112.55,114.79,112.14,114.54,25771.0,112.0742,114.3047,111.6659,114.0557,25771.0
2025-04-09 14:00:00,115.0,115.79,114.23,114.81,53046.0,114.5138,115.3005,113.7471,114.3246,53046.0
2025-04-09 14:05:00,114.8,115.38,113.03,113.96,33217.0,114.3146,114.8922,112.5521,113.4782,33217.0
2025-04-09 14:10:00,113.97,115.63,113.97,115.13,25073.0,113.4882,115.1411,113.4882,114.6432,25073.0
2025-04-09 14:15:00,115.13,116.28,114.61,115.34,25892.0,114.6432,115.7884,114.1254,114.8524,25892.0
2025-04-09 14:20:00,115.43,116.25,115.1,115.93,22160.0,114.942,115.7585,114.6134,115.4399,22160.0
2025-04-09 14:25:00,116.05,116.58,115.47,115.81,67182.0,115.5594,116.0871,114.9818,115.3204,67182.0
2025-04-09 14:30:00,115.62,116.33,114.7,114.91,28485.0,115.1312,115.8382,114.2151,114.4242,28485.0
2025-04-09 14:35:00,115.06,115.71,114.83,115.29,30205.0,114.5735,115.2208,114.3445,114.8026,30205.0
2025-04-09 14:40:00,115.13,115.57,114.03,114.46,27114.0,114.6432,115.0814,113.5479,113.9761,27114.0
2025-04-09 14:45:00,114.47,115.27,113.63,114.91,23462.0,113.986,114.7827,113.1496,114.4242,23462.0
2025-04-09 14:50:00,114.98,115.32,114.29,114.34,40313.0,114.4939,114.8324,113.8068,113.8566,40313.0
2025-04-09 14:55:00,114.51,114.83,114.07,114.16,63711.0,114.0259,114.3445,113.5877,113.6773,63711.0
2025-04-09 15:00:00,114.14,115.1,113.74,114.83,25335.0,113.6574,114.6134,113.2591,114.3445,25335.0
2025-04-09 15:05:00,114.97,115.25,114.62,114.63,32631.0,114.4839,114.7627,114.1354,114.1454,32631.0
2025-04-09 15:10:00,114.99,115.75,114.89,115.72,15824.0,114.5038,115.2606,114.4043,115.2308,15824.0
2025-04-09 15:15:00,115.61,115.85,115.07,115.62,32549.0,115.1212,115.3602,114.5835,115.1312,32549.0
2025-04-09 15:20:00,115.77,116.39,115.62,116.01,24271.0,115.2805,115.8979,115.1312,115.5195,24271.0
2025-04-09 15:25:00,115.97,116.54,115.66,116.0,27268.0,115.4797,116.0473,115.171,115.5096,27268.0
2025-04-09 15:30:00,116.14,116.77,115.83,116.44,23727.0,115.649,116.2763,115.3403,115.9477,23727.0
2025-04-09 15:35:00,116.37,116.44,115.12,115.67,34785.0,115.878,115.9477,114.6333,115.181,34785.0
2025-04-09 15:40:00,115.67,116.12,115.67,116.1,39056.0,115.181,115.6291,115.181,115.6091,39056.0
2025-04-09 15:45:00,115.9,116.19,115.33,116.11,41882.0,115.41,115.6988,114.8424,115.6191,41882.0
2025-04-09 15:50:00,116.18,116.59,115.82,115.89,68318.0,115.6888,116.0971,115.3303,115.4,68318.0
2025-04-09 15:55:00,115.9,116.07,115.25,115.41,243493.0,115.41,115.5793,114.7627,114.9221,243493.0
2025-04-10 09:30:00,112.36,112.56,111.39,112.46,68718.0,111.885,112.0841,110.9191,111.9845,68718.0
2025-04-10 09:35:00,112.03,112.19,110.59,111.6,20370.0,111.5564,111.7157,110.1224,111.1282,20370.0
2025-04-10 09:40:00,111.94,111.95,111.16,111.72,25857.0,111.4667,111.4767,110.69,111.2477,25857.0
2025-04-10 09:45:00,111.66,112.34,111.64,111.69,12856.0,111.1879,111.865,111.168,111.2178,12856.0
2025-04-10 09:50:00,111.69,112.4,111.53,111.75,10902.0,111.2178,111.9248,111.0585,111.2775,10902.0
2025-04-10 09:55:00,111.85,111.86,111.19,111.38,10323.0,111.3771,111.3871,110.7199,110.9091,10323.0
2025-04-10 10:00:00,111.27,111.46,110.47,110.79,22820.0,110.7996,110.9888,110.003,110.3216,22820.0
2025-04-10 10:05:00,110.86,111.34,110.2,110.57,29300.0,110.3913,110.8693,109.7341,110.1025,29300.0
2025-04-10 10:10:00,110.54,110.54,109.75,110.37,6120.0,110.0727,110.0727,109.286,109.9034,6120.0
2025-04-10 10:15:00,110.55,110.97,110.54,110.78,8099.0,110.0826,110.5008,110.0727,110.3116,8099.0
2025-04-10 10:20:00,110.76,111.37,110.75,111.16,6829.0,110.2917,110.8991,110.2818,110.69,6829.0
2025-04-10 10:25:00,111.37,111.6,111.0,111.0,8414.0,110.8991,111.1282,110.5307,110.5307,8414.0
2025-04-10 10:30:00,111.02,111.9,111.01,111.87,11927.0,110.5506,111.4269,110.5407,111.397,11927.0
2025-04-10 10:35:00,111.66,112.02,111.44,111.44,11311.0,111.1879,111.5464,110.9688,110.9688,11311.0
2025-04-10 10:40:00,111.57,111.85,111.32,111.41,11759.0,111.0983,111.3771,110.8494,110.939,11759.0
2025-04-10 10:45:00,111.47,111.47,110.55,110.85,9743.0,110.9987,110.9987,110.0826,110.3813,9743.0
2025-04-10 10:50:00,110.71,110.94,110.27,110.65,23159.0,110.2419,110.471,109.8038,110.1822,23159.0
2025-04-10 10:55:00,110.64,110.85,110.23,110.3,25333.0,110.1722,110.3813,109.764,109.8337,25333.0
2025-04-10 11:00:00,110.24,110.48,110.1,110.15,16307.0,109.7739,110.0129,109.6345,109.6843,16307.0
2025-04-10 11:05:00,110.13,110.65,110.04,110.65,13560.0,109.6644,110.1822,109.5748,110.1822,13560.0
2025-04-10 11:10:00,110.61,110.61,110.0,110.01,6654.0,110.1424,110.1424,109.5349,109.5449,6654.0
2025-04-10 11:15:00,109.98,110.12,109.72,109.79,10680.0,109.515,109.6544,109.2561,109.3258,10680.0
2025-04-10 11:20:00,109.8,109.93,109.22,109.39,35925.0,109.3358,109.4652,108.7582,108.9275,35925.0
2025-04-10 11:25:00,109.39,109.4,109.07,109.19,44236.0,108.9275,108.9375,108.6089,108.7284,44236.0
2025-04-10 11:30:00,109.15,109.21,108.75,109.21,13837.0,108.6885,108.7483,108.2902,108.7483,13837.0
2025-04-10 11:35:00,109.13,109.26,108.74,108.75,8515.0,108.6686,108.7981,108.2803,108.2902,8515.0
2025-04-10 11:40:00,108.85,109.03,108.66,108.79,14458.0,108.3898,108.569,108.2006,108.3301,14458.0
2025-04-10 11:45:00,108.84,109.12,108.64,108.7,6313.0,108.3798,108.6587,108.1807,108.2404,6313.0
2025-04-10 11:50:00,108.69,108.88,108.38,108.78,20349.0,108.2305,108.4197,107.9218,108.3201,20349.0
2025-04-10 11:55:00,108.85,108.92,108.12,108.22,10671.0,108.3898,108.4595,107.6629,107.7625,10671.0
2025-04-10 12:00:00,108.28,108.78,107.83,107.92,19550.0,107.8222,108.3201,107.3741,107.4637,19550.0
2025-04-10 12:05:00,108.04,108.36,108.0,108.25,4928.0,107.5832,107.9019,107.5434,107.7923,4928.0
2025-04-10 12:10:00,108.15,108.39,107.68,107.78,9637.0,107.6928,107.9317,107.2247,107.3243,9637.0
2025-04-10 12:15:00,107.73,107.75,107.32,107.37,8282.0,107.2745,107.2944,106.8663,106.9161,8282.0
2025-04-10 12:20:00,107.43,107.46,106.42,107.03,33193.0,106.9758,107.0057,105.9701,106.5775,33193.0
2025-04-10 12:25:00,107.01,107.04,106.05,106.73,45970.0,106.5576,106.5875,105.6016,106.2788,45970.0
2025-04-10 12:30:00,106.91,108.0,106.84,107.98,25284.0,106.458,107.5434,106.3883,107.5235,25284.0
2025-04-10 12:35:00,108.04,108.42,107.72,108.26,15280.0,107.5832,107.9616,107.2646,107.8023,15280.0
2025-04-10 12:40:00,108.16,108.31,107.79,108.26,17624.0,107.7027,107.8521,107.3343,107.8023,17624.0
2025-04-10 12:45:00,108.26,108.88,107.71,108.63,12454.0,107.8023,108.4197,107.2546,108.1707,12454.0
2025-04-10 12:50:00,108.58,108.9,108.21,108.27,5941.0,108.1209,108.4396,107.7525,107.8123,5941.0
2025-04-10 12:55:00,108.16,108.68,108.05,108.63,22582.0,107.7027,108.2205,107.5932,108.1707,22582.0
2025-04-10 13:00:00,108.63,109.64,108.35,108.95,27686.0,108.1707,109.1765,107.8919,108.4894,27686.0
2025-04-10 13:05:00,108.72,108.76,108.19,108.32,11627.0,108.2603,108.3002,107.7326,107.862,11627.0
2025-04-10 13:10:00,108.33,108.35,107.36,107.38,21272.0,107.872,107.8919,106.9061,106.926,21272.0
2025-04-10 13:15:00,107.39,107.54,107.15,107.36,25024.0,106.936,107.0853,106.697,106.9061,25024.0
2025-04-10 13:20:00,107.41,108.02,106.91,107.72,39783.0,106.9559,107.5633,106.458,107.2646,39783.0
2025-04-10 13:25:00,107.88,108.78,107.86,108.63,15797.0,107.4239,108.3201,107.404,108.1707,15797.0
2025-04-10 13:30:00,108.45,109.31,108.45,108.7,12916.0,107.9915,108.8479,107.9915,108.2404,12916.0
2025-04-10 13:35:00,108.84,109.27,108.76,108.76,7335.0,108.3798,108.808,108.3002,108.3002,7335.0
2025-04-10 13:40:00,108.84,109.65,108.66,109.55,11541.0,108.3798,109.1864,108.2006,109.0868,11541.0
2025-04-10 13:45:00,109.69,110.12,109.57,109.57,6910.0,109.2262,109.6544,109.1068,109.1068,6910.0
2025-04-10 13:50:00,109.57,109.89,109.12,109.88,20312.0,109.1068,109.4254,108.6587,109.4154,20312.0
2025-04-10 13:55:00,110.02,110.5,109.96,110.36,12873.0,109.5549,110.0328,109.4951,109.8934,12873.0
2025-04-10 14:00:00,110.08,110.89,109.87,110.88,10786.0,109.6146,110.4212,109.4055,110.4112,10786.0
2025-04-10 14:05:00,110.72,111.1,109.8,110.02,6680.0,110.2519,110.6303,109.3358,109.5549,6680.0
2025-04-10 14:10:00,109.95,110.11,109.2,109.21,16379.0,109.4851,109.6445,108.7383,108.7483,16379.0
2025-04-10 14:15:00,109.06,109.86,109.06,109.75,10421.0,108.5989,109.3955,108.5989,109.286,10421.0
2025-04-10 14:20:00,109.92,110.98,109.92,110.79,7337.0,109.4553,110.5108,109.4553,110.3216,7337.0
2025-04-10 14:25:00,110.54,111.16,110.45,110.94,15472.0,110.0727,110.69,109.983,110.471,15472.0
2025-04-10 14:30:00,111.12,111.12,110.37,110.37,23173.0,110.6502,110.6502,109.9034,109.9034,23173.0
2025-04-10 14:35:00,110.39,110.56,110.09,110.38,10058.0,109.9233,110.0926,109.6246,109.9133,10058.0
2025-04-10 14:40:00,110.42,110.97,110.32,110.97,7443.0,109.9532,110.5008,109.8536,110.5008,7443.0
2025-04-10 14:45:00,110.76,110.91,110.0,110.11,8999.0,110.2917,110.4411,109.5349,109.6445,8999.0
2025-04-10 14:50:00,110.26,110.6,109.65,109.65,7446.0,109.7938,110.1324,109.1864,109.1864,7446.0
2025-04-10 14:55:00,109.55,110.32,109.5,110.02,5187.0,109.0868,109.8536,109.0371,109.5549,5187.0
2025-04-10 15:00:00,109.95,110.79,109.7,110.61,9153.0,109.4851,110.3216,109.2362,110.1424,9153.0
2025-04-10 15:05:00,110.48,110.65,109.57,109.66,8109.0,110.0129,110.1822,109.1068,109.1964,8109.0
2025-04-10 15:10:00,109.68,110.0,109.56,109.84,6256.0,109.2163,109.5349,109.0968,109.3756,6256.0
2025-04-10 15:15:00,109.84,110.28,109.56,110.25,12187.0,109.3756,109.8138,109.0968,109.7839,12187.0
2025-04-10 15:20:00,110.23,110.59,109.82,109.98,10061.0,109.764,110.1224,109.3557,109.515,10061.0
2025-04-10 15:25:00,109.94,110.32,109.13,109.22,43682.0,109.4752,109.8536,108.6686,108.7582,43682.0
2025-04-10 15:30:00,109.13,110.06,109.04,109.38,14872.0,108.6686,109.5947,108.579,108.9176,14872.0
2025-04-10 15:35:00,109.26,109.48,108.82,108.82,8330.0,108.7981,109.0171,108.3599,108.3599,8330.0
2025-04-10 15:40:00,108.95,109.09,108.22,108.32,28915.0,108.4894,108.6288,107.7625,107.862,28915.0
2025-04-10 15:45:00,108.34,108.9,108.11,108.73,26269.0,107.882,108.4396,107.6529,108.2703,26269.0
2025-04-10 15:50:00,108.94,109.72,108.94,109.64,29403.0,108.4794,109.2561,108.4794,109.1765,29403.0
2025-04-10 15:55:00,109.55,109.75,109.06,109.45,151322.0,109.0868,109.286,108.5989,108.9873,151322.0
2025-04-11 09:30:00,109.71,110.5,108.75,109.5,41040.0,109.2462,110.0328,108.2902,109.0371,41040.0
2025-04-11 09:35:00,109.67,110.25,109.52,110.01,7413.0,109.2063,109.7839,109.057,109.5449,7413.0
2025-04-11 09:40:00,110.0,110.47,109.42,110.23,8824.0,109.5349,110.003,108.9574,109.764,8824.0
2025-04-11 09:45:00,109.81,111.36,109.8,110.77,10827.0,109.3457,110.8892,109.3358,110.3017,10827.0
2025-04-11 09:50:00,110.77,111.09,110.26,111.09,6396.0,110.3017,110.6203,109.7938,110.6203,6396.0
2025-04-11 09:55:00,110.7,111.4,110.24,110.49,19016.0,110.232,110.929,109.7739,110.0229,19016.0
2025-04-11 10:00:00,110.31,110.63,109.41,109.96,9455.0,109.8436,110.1623,108.9474,109.4951,9455.0
2025-04-11 10:05:00,109.87,110.62,109.52,109.86,17026.0,109.4055,110.1523,109.057,109.3955,17026.0
2025-04-11 10:10:00,109.78,110.23,109.19,109.6,4269.0,109.3159,109.764,108.7284,109.1366,4269.0
2025-04-11 10:15:00,109.75,110.08,108.87,109.04,8127.0,109.286,109.6146,108.4097,108.579,8127.0
2025-04-11 10:20:00,109.07,109.28,108.42,108.73,13197.0,108.6089,108.818,107.9616,108.2703,13197.0
2025-04-11 10:25:00,108.87,108.9,107.92,108.08,15386.0,108.4097,108.4396,107.4637,107.6231,15386.0
2025-04-11 10:30:00,108.14,109.04,107.95,108.87,10117.0,107.6828,108.579,107.4936,108.4097,10117.0
2025-04-11 10:35:00,108.87,109.05,108.4,108.85,35447.0,108.4097,108.589,107.9417,108.3898,35447.0
2025-04-11 10:40:00,108.51,109.23,108.48,109.15,5250.0,108.0512,108.7682,108.0214,108.6885,5250.0
2025-04-11 10:45:00,109.2,109.23,108.74,108.8,6599.0,108.7383,108.7682,108.2803,108.34,6599.0
2025-04-11 10:50:00,108.66,108.86,108.37,108.58,6133.0,108.2006,108.3998,107.9118,108.1209,6133.0
2025-04-11 10:55:00,108.4,108.63,108.16,108.16,3300.0,107.9417,108.1707,107.7027,107.7027,3300.0
2025-04-11 11:00:00,108.15,109.39,108.08,108.15,9268.0,107.6928,108.9275,107.6231,107.6928,9268.0
2025-04-11 11:05:00,108.05,108.29,107.81,108.21,19099.0,107.5932,107.8322,107.3542,107.7525,19099.0
2025-04-11 11:10:00,108.14,108.15,107.54,107.54,6782.0,107.6828,107.6928,107.0853,107.0853,6782.0
2025-04-11 11:15:00,107.54,107.81,107.43,107.65,5460.0,107.0853,107.3542,106.9758,107.1949,5460.0
2025-04-11 11:20:00,107.69,107.96,107.38,107.5,6708.0,107.2347,107.5036,106.926,107.0455,6708.0
2025-04-11 11:25:00,107.44,107.97,107.4,107.75,5222.0,106.9858,107.5135,106.9459,107.2944,5222.0
2025-04-11 11:30:00,107.82,107.87,107.68,107.86,3978.0,107.3642,107.4139,107.2247,107.404,3978.0
2025-04-11 11:35:00,107.81,108.45,107.73,108.45,9441.0,107.3542,107.9915,107.2745,107.9915,9441.0
2025-04-11 11:40:00,108.32,108.32,107.9,108.08,3418.0,107.862,107.862,107.4438,107.6231,3418.0
2025-04-11 11:45:00,108.11,108.27,108.01,108.14,2753.0,107.6529,107.8123,107.5534,107.6828,2753.0
2025-04-11 11:50:00,108.14,108.42,108.13,108.27,3056.0,107.6828,107.9616,107.6728,107.8123,3056.0
2025-04-11 11:55:00,108.17,108.61,108.07,108.45,8486.0,107.7127,108.1508,107.6131,107.9915,8486.0
2025-04-11 12:00:00,108.45,108.46,108.23,108.39,1988.0,107.9915,108.0014,107.7724,107.9317,1988.0
2025-04-11 12:05:00,108.45,108.71,108.27,108.27,2253.0,107.9915,108.2504,107.8123,107.8123,2253.0
2025-04-11 12:10:00,108.32,108.7,108.31,108.54,3042.0,107.862,108.2404,107.8521,108.0811,3042.0
2025-04-11 12:15:00,108.66,108.89,108.66,108.89,2138.0,108.2006,108.4296,108.2006,108.4296,2138.0
2025-04-11 12:20:00,108.89,108.89,108.65,108.67,5134.0,108.4296,108.4296,108.1906,108.2106,5134.0
2025-04-11 12:25:00,108.64,108.8,108.37,108.63,6023.0,108.1807,108.34,107.9118,108.1707,6023.0
2025-04-11 12:30:00,108.65,109.3,108.65,109.21,6868.0,108.1906,108.8379,108.1906,108.7483,6868.0
2025-04-11 12:35:00,109.31,109.97,109.22,109.88,7125.0,108.8479,109.5051,108.7582,109.4154,7125.0
2025-04-11 12:40:00,109.89,110.02,109.6,109.94,10246.0,109.4254,109.5549,109.1366,109.4752,10246.0
2025-04-11 12:45:00,109.82,110.21,109.59,110.21,3705.0,109.3557,109.744,109.1267,109.744,3705.0
2025-04-11 12:50:00,110.2,110.22,109.89,110.1,4542.0,109.7341,109.754,109.4254,109.6345,4542.0
2025-04-11 12:55:00,110.04,110.35,109.88,110.03,10579.0,109.5748,109.8835,109.4154,109.5648,10579.0
2025-04-11 13:00:00,110.08,110.36,109.94,110.36,4460.0,109.6146,109.8934,109.4752,109.8934,4460.0
2025-04-11 13:05:00,110.28,110.61,110.21,110.42,6987.0,109.8138,110.1424,109.744,109.9532,6987.0
2025-04-11 13:10:00,110.45,110.45,110.07,110.19,6493.0,109.983,109.983,109.6046,109.7241,6493.0
2025-04-11 13:15:00,110.23,110.34,109.81,109.92,6962.0,109.764,109.8735,109.3457,109.4553,6962.0
2025-04-11 13:20:00,110.0,110.38,109.9,110.15,8168.0,109.5349,109.9133,109.4354,109.6843,8168.0
2025-04-11 13:25:00,110.05,110.18,109.72,109.99,9459.0,109.5847,109.7142,109.2561,109.525,9459.0
2025-04-11 13:30:00,109.84,109.9,109.58,109.88,7834.0,109.3756,109.4354,109.1167,109.4154,7834.0
2025-04-11 13:35:00,109.91,110.78,109.71,110.78,8681.0,109.4453,110.3116,109.2462,110.3116,8681.0
2025-04-11 13:40:00,110.63,111.66,110.62,111.47,13304.0,110.1623,111.1879,110.1523,110.9987,13304.0
2025-04-11 13:45:00,111.47,111.47,110.69,111.08,4517.0,110.9987,110.9987,110.222,110.6104,4517.0
2025-04-11 13:50:00,110.9,111.73,110.9,111.54,10355.0,110.4311,111.2576,110.4311,111.0684,10355.0
2025-04-11 13:55:00,111.4,111.56,111.18,111.31,13803.0,110.929,111.0883,110.7099,110.8394,13803.0
2025-04-11 14:00:00,111.41,111.6,111.1,111.4,14460.0,110.939,111.1282,110.6303,110.929,14460.0
2025-04-11 14:05:00,111.39,111.57,110.94,111.06,4586.0,110.9191,111.0983,110.471,110.5905,4586.0
2025-04-11 14:10:00,111.04,111.28,110.91,110.96,8537.0,110.5705,110.8095,110.4411,110.4909,8537.0
2025-04-11 14:15:00,111.02,111.03,110.57,110.76,9574.0,110.5506,110.5606,110.1025,110.2917,9574.0
2025-04-11 14:20:00,110.91,111.0,110.51,110.7,11052.0,110.4411,110.5307,110.0428,110.232,11052.0
2025-04-11 14:25:00,110.82,110.82,110.37,110.79,21956.0,110.3515,110.3515,109.9034,110.3216,21956.0
2025-04-11 14:30:00,110.81,110.83,110.51,110.62,2894.0,110.3415,110.3614,110.0428,110.1523,2894.0
2025-04-11 14:35:00,110.58,110.93,110.56,110.66,5576.0,110.1125,110.461,110.0926,110.1921,5576.0
2025-04-11 14:40:00,110.88,111.15,110.88,111.1,4775.0,110.4112,110.6801,110.4112,110.6303,4775.0
2025-04-11 14:45:00,111.09,111.28,110.93,111.09,27792.0,110.6203,110.8095,110.461,110.6203,27792.0
2025-04-11 14:50:00,111.13,111.22,110.56,111.12,6811.0,110.6602,110.7498,110.0926,110.6502,6811.0
2025-04-11 14:55:00,110.99,111.0,110.69,110.75,4752.0,110.5208,110.5307,110.222,110.2818,4752.0
2025-04-11 15:00:00,110.76,111.38,110.75,111.2,6558.0,110.2917,110.9091,110.2818,110.7299,6558.0
2025-04-11 15:05:00,111.19,111.5,111.04,111.44,5587.0,110.7199,111.0286,110.5705,110.9688,5587.0
2025-04-11 15:10:00,111.48,111.7,111.34,111.7,11912.0,111.0087,111.2278,110.8693,111.2278,11912.0
2025-04-11 15:15:00,111.72,111.93,111.54,111.92,37415.0,111.2477,111.4568,111.0684,111.4468,37415.0
2025-04-11 15:20:00,111.87,112.0,111.73,111.73,25249.0,111.397,111.5265,111.2576,111.2576,25249.0
2025-04-11 15:25:00,111.71,111.78,111.37,111.4,11871.0,111.2377,111.3074,110.8991,110.929,11871.0
2025-04-11 15:30:00,111.5,111.64,111.21,111.47,16501.0,111.0286,111.168,110.7398,110.9987,16501.0
2025-04-11 15:35:00,111.41,111.52,111.19,111.43,13272.0,110.939,111.0485,110.7199,110.9589,13272.0
2025-04-11 15:40:00,111.47,111.7,111.34,111.69,18464.0,110.9987,111.2278,110.8693,111.2178,18464.0
2025-04-11 15:45:00,111.65,111.69,111.31,111.44,20882.0,111.178,111.2178,110.8394,110.9688,20882.0
2025-04-11 15:50:00,111.51,111.8,111.29,111.52,37459.0,111.0386,111.3273,110.8195,111.0485,37459.0
2025-04-11 15:55:00,111.49,111.52,111.14,111.18,99842.0,111.0186,111.0485,110.6701,110.7099,99842.0
2025-04-14 09:30:00,113.08,113.45,112.39,112.76,29843.0,112.6019,112.9704,111.9148,112.2833,29843.0
2025-04-14 09:35:00,112.67,113.06,112.3,112.46,8437.0,112.1936,112.582,111.8252,111.9845,8437.0
2025-04-14 09:40:00,112.48,112.7,111.74,112.62,3885.0,112.0045,112.2235,111.2676,112.1439,3885.0
2025-04-14 09:45:00,112.92,113.0,112.23,112.97,1455.0,112.4426,112.5223,111.7555,112.4924,1455.0
2025-04-14 09:50:00,113.04,113.17,112.6,113.04,6406.0,112.5621,112.6915,112.1239,112.5621,6406.0
2025-04-14 09:55:00,113.25,113.25,112.72,112.89,5700.0,112.7712,112.7712,112.2434,112.4127,5700.0
2025-04-14 10:00:00,112.89,113.17,112.26,112.85,31700.0,112.4127,112.6915,111.7854,112.3729,31700.0
2025-04-14 10:05:00,112.85,113.6,112.85,113.24,4872.0,112.3729,113.1197,112.3729,112.7612,4872.0
2025-04-14 10:10:00,113.24,113.24,112.76,113.04,15137.0,112.7612,112.7612,112.2833,112.5621,15137.0
2025-04-14 10:15:00,113.05,113.05,112.55,113.05,6915.0,112.572,112.572,112.0742,112.572,6915.0
2025-04-14 10:20:00,113.04,113.16,112.72,113.16,3924.0,112.5621,112.6816,112.2434,112.6816,3924.0
2025-04-14 10:25:00,113.24,113.59,113.14,113.54,2483.0,112.7612,113.1098,112.6617,113.06,2483.0
2025-04-14 10:30:00,113.54,113.59,113.26,113.42,5481.0,113.06,113.1098,112.7812,112.9405,5481.0
2025-04-14 10:35:00,113.26,113.76,113.19,113.65,4242.0,112.7812,113.279,112.7115,113.1695,4242.0
2025-04-14 10:40:00,113.6,113.81,113.4,113.7,4420.0,113.1197,113.3288,112.9206,113.2193,4420.0
2025-04-14 10:45:00,113.68,113.8,113.38,113.72,29909.0,113.1994,113.3189,112.9006,113.2392,29909.0
2025-04-14 10:50:00,113.66,113.85,113.63,113.74,29537.0,113.1795,113.3687,113.1496,113.2591,29537.0
2025-04-14 10:55:00,113.75,113.81,113.07,113.17,11964.0,113.2691,113.3288,112.592,112.6915,11964.0
2025-04-14 11:00:00,113.13,113.27,112.58,112.71,23344.0,112.6517,112.7911,112.104,112.2335,23344.0
2025-04-14 11:05:00,112.61,112.65,112.3,112.61,12025.0,112.1339,112.1737,111.8252,112.1339,12025.0
2025-04-14 11:10:00,112.51,112.56,112.0,112.02,14904.0,112.0343,112.0841,111.5265,111.5464,14904.0
2025-04-14 11:15:00,112.07,112.07,111.67,111.86,20734.0,111.5962,111.5962,111.1979,111.3871,20734.0
2025-04-14 11:20:00,111.86,112.09,111.69,111.69,29283.0,111.3871,111.6161,111.2178,111.2178,29283.0
2025-04-14 11:25:00,111.68,111.81,111.46,111.62,12850.0,111.2078,111.3373,110.9888,111.1481,12850.0
2025-04-14 11:30:00,111.58,111.95,111.5,111.88,7321.0,111.1083,111.4767,111.0286,111.407,7321.0
2025-04-14 11:35:00,111.98,112.02,111.29,111.33,17908.0,111.5066,111.5464,110.8195,110.8593,17908.0
2025-04-14 11:40:00,111.33,111.71,111.07,111.71,11752.0,110.8593,111.2377,110.6004,111.2377,11752.0
2025-04-14 11:45:00,111.65,111.65,110.78,110.91,5770.0,111.178,111.178,110.3116,110.4411,5770.0
2025-04-14 11:50:00,110.92,111.12,110.77,111.07,3074.0,110.451,110.6502,110.3017,110.6004,3074.0
2025-04-14 11:55:00,111.08,111.37,111.08,111.17,5304.0,110.6104,110.8991,110.6104,110.7,5304.0
2025-04-14 12:00:00,111.1,111.53,111.06,111.27,4566.0,110.6303,111.0585,110.5905,110.7996,4566.0
2025-04-14 12:05:00,111.4,111.48,111.08,111.15,5565.0,110.929,111.0087,110.6104,110.6801,5565.0
2025-04-14 12:10:00,111.12,111.2,110.6,111.14,7279.0,110.6502,110.7299,110.1324,110.6701,7279.0
2025-04-14 12:15:00,111.15,111.77,111.15,111.5,42886.0,110.6801,111.2975,110.6801,111.0286,42886.0
2025-04-14 12:20:00,111.65,111.88,111.56,111.66,3972.0,111.178,111.407,111.0883,111.1879,3972.0
2025-04-14 12:25:00,111.65,111.65,111.33,111.53,3118.0,111.178,111.178,110.8593,111.0585,3118.0
2025-04-14 12:30:00,111.5,112.14,111.49,111.92,6508.0,111.0286,111.6659,111.0186,111.4468,6508.0
2025-04-14 12:35:00,112.17,112.17,111.82,111.82,4070.0,111.6958,111.6958,111.3472,111.3472,4070.0
2025-04-14 12:40:00,111.97,112.07,111.73,111.77,3424.0,111.4966,111.5962,111.2576,111.2975,3424.0
2025-04-14 12:45:00,111.78,111.96,111.73,111.75,1200.0,111.3074,111.4867,111.2576,111.2775,1200.0
2025-04-14 12:50:00,111.69,111.97,111.51,111.86,3909.0,111.2178,111.4966,111.0386,111.3871,3909.0
2025-04-14 12:55:00,111.86,111.86,111.22,111.27,5937.0,111.3871,111.3871,110.7498,110.7996,5937.0
2025-04-14 13:00:00,111.25,112.52,111.17,111.35,23039.0,110.7797,112.0443,110.7,110.8792,23039.0
2025-04-14 13:05:00,111.35,111.49,111.14,111.22,5131.0,110.8792,111.0186,110.6701,110.7498,5131.0
2025-04-14 13:10:00,111.19,111.51,111.02,111.09,8828.0,110.7199,111.0386,110.5506,110.6203,8828.0
2025-04-14 13:15:00,111.1,111.3,110.92,111.09,9553.0,110.6303,110.8294,110.451,110.6203,9553.0
2025-04-14 13:20:00,111.19,111.33,111.06,111.21,6112.0,110.7199,110.8593,110.5905,110.7398,6112.0
2025-04-14 13:25:00,111.21,111.3,111.0,111.15,18392.0,110.7398,110.8294,110.5307,110.6801,18392.0
2025-04-14 13:30:00,111.19,111.28,110.84,110.84,25523.0,110.7199,110.8095,110.3714,110.3714,25523.0
2025-04-14 13:35:00,110.95,111.19,110.87,111.07,10493.0,110.4809,110.7199,110.4013,110.6004,10493.0
2025-04-14 13:40:00,111.06,111.33,110.9,110.9,6255.0,110.5905,110.8593,110.4311,110.4311,6255.0
2025-04-14 13:45:00,110.94,111.24,110.87,111.03,14981.0,110.471,110.7697,110.4013,110.5606,14981.0
2025-04-14 13:50:00,111.17,111.52,111.11,111.27,18941.0,110.7,111.0485,110.6402,110.7996,18941.0
2025-04-14 13:55:00,111.36,111.37,111.1,111.28,5267.0,110.8892,110.8991,110.6303,110.8095,5267.0
2025-04-14 14:00:00,111.29,111.41,111.21,111.38,3340.0,110.8195,110.939,110.7398,110.9091,3340.0
2025-04-14 14:05:00,111.3,111.31,111.09,111.18,8314.0,110.8294,110.8394,110.6203,110.7099,8314.0
2025-04-14 14:10:00,111.24,111.29,110.81,110.81,7239.0,110.7697,110.8195,110.3415,110.3415,7239.0
2025-04-14 14:15:00,110.88,111.12,110.8,111.12,16806.0,110.4112,110.6502,110.3316,110.6502,16806.0
2025-04-14 14:20:00,111.12,111.39,111.12,111.26,8970.0,110.6502,110.9191,110.6502,110.7896,8970.0
2025-04-14 14:25:00,111.36,111.36,111.24,111.34,4038.0,110.8892,110.8892,110.7697,110.8693,4038.0
2025-04-14 14:30:00,111.31,111.63,111.24,111.46,13972.0,110.8394,111.158,110.7697,110.9888,13972.0
2025-04-14 14:35:00,111.48,111.7,111.47,111.69,4878.0,111.0087,111.2278,110.9987,111.2178,4878.0
2025-04-14 14:40:00,111.64,111.74,111.57,111.7,4150.0,111.168,111.2676,111.0983,111.2278,4150.0
2025-04-14 14:45:00,111.7,111.81,111.67,111.73,5105.0,111.2278,111.3373,111.1979,111.2576,5105.0
2025-04-14 14:50:00,111.8,111.97,111.69,111.85,6852.0,111.3273,111.4966,111.2178,111.3771,6852.0
2025-04-14 14:55:00,111.94,111.95,111.76,111.92,6226.0,111.4667,111.4767,111.2875,111.4468,6226.0
2025-04-14 15:00:00,111.83,112.0,111.82,111.91,25740.0,111.3572,111.5265,111.3472,111.4369,25740.0
2025-04-14 15:05:00,111.9,112.04,111.89,111.95,10367.0,111.4269,111.5663,111.4169,111.4767,10367.0
2025-04-14 15:10:00,111.93,112.09,111.76,112.0,17303.0,111.4568,111.6161,111.2875,111.5265,17303.0
2025-04-14 15:15:00,111.96,111.98,111.8,111.95,11865.0,111.4867,111.5066,111.3273,111.4767,11865.0
2025-04-14 15:20:00,111.94,112.02,111.7,111.84,47432.0,111.4667,111.5464,111.2278,111.3672,47432.0
2025-04-14 15:25:00,111.77,111.86,111.5,111.71,8931.0,111.2975,111.3871,111.0286,111.2377,8931.0
2025-04-14 15:30:00,111.71,111.73,111.46,111.59,6763.0,111.2377,111.2576,110.9888,111.1182,6763.0
2025-04-14 15:35:00,111.59,111.76,111.47,111.65,11111.0,111.1182,111.2875,110.9987,111.178,11111.0
2025-04-14 15:40:00,111.55,111.58,111.26,111.33,13129.0,111.0784,111.1083,110.7896,110.8593,13129.0
2025-04-14 15:45:00,111.32,111.44,110.96,111.16,18363.0,110.8494,110.9688,110.4909,110.69,18363.0
2025-04-14 15:50:00,111.0,111.19,110.74,110.94,30246.0,110.5307,110.7199,110.2718,110.471,30246.0
2025-04-14 15:55:00,110.91,110.92,110.67,110.82,97282.0,110.4411,110.451,110.2021,110.3515,97282.0
2025-04-15 09:30:00,110.34,111.61,110.34,110.54,23411.0,109.8735,111.1381,109.8735,110.0727,23411.0
2025-04-15 09:35:00,111.24,111.25,110.34,111.08,4714.0,110.7697,110.7797,109.8735,110.6104,4714.0
2025-04-15 09:40:00,111.09,111.48,110.76,111.14,6623.0,110.6203,111.0087,110.2917,110.6701,6623.0
2025-04-15 09:45:00,111.1,111.95,111.01,111.95,14814.0,110.6303,111.4767,110.5407,111.4767,14814.0
2025-04-15 09:50:00,111.76,112.15,111.5,111.5,8318.0,111.2875,111.6758,111.0286,111.0286,8318.0
2025-04-15 09:55:00,111.44,111.64,111.22,111.24,10786.0,110.9688,111.168,110.7498,110.7697,10786.0
2025-04-15 10:00:00,111.24,111.96,111.2,111.84,10069.0,110.7697,111.4867,110.7299,111.3672,10069.0
2025-04-15 10:05:00,111.93,112.31,111.8,112.18,17589.0,111.4568,111.8352,111.3273,111.7057,17589.0
2025-04-15 10:10:00,112.26,112.77,112.02,112.05,13066.0,111.7854,112.2932,111.5464,111.5763,13066.0
2025-04-15 10:15:00,112.14,112.39,111.77,111.84,10762.0,111.6659,111.9148,111.2975,111.3672,10762.0
2025-04-15 10:20:00,111.83,112.24,111.6,111.96,7504.0,111.3572,111.7655,111.1282,111.4867,7504.0
2025-04-15 10:25:00,111.95,112.31,111.76,111.98,8798.0,111.4767,111.8352,111.2875,111.5066,8798.0
2025-04-15 10:30:00,112.1,112.33,112.05,112.18,10545.0,111.6261,111.8551,111.5763,111.7057,10545.0
2025-04-15 10:35:00,112.07,112.2,111.74,111.74,7514.0,111.5962,111.7256,111.2676,111.2676,7514.0
2025-04-15 10:40:00,111.68,112.37,111.67,112.31,8641.0,111.2078,111.8949,111.1979,111.8352,8641.0
2025-04-15 10:45:00,112.25,112.41,111.68,112.21,8299.0,111.7754,111.9347,111.2078,111.7356,8299.0
2025-04-15 10:50:00,112.28,112.3,111.97,112.25,4359.0,111.8053,111.8252,111.4966,111.7754,4359.0
2025-04-15 10:55:00,112.18,112.42,112.0,112.04,20081.0,111.7057,111.9447,111.5265,111.5663,20081.0
2025-04-15 11:00:00,112.0,112.38,111.94,112.06,17926.0,111.5265,111.9049,111.4667,111.5862,17926.0
2025-04-15 11:05:00,112.07,112.12,111.5,111.77,16767.0,111.5962,111.646,111.0286,111.2975,16767.0
2025-04-15 11:10:00,111.63,111.92,111.61,111.91,7651.0,111.158,111.4468,111.1381,111.4369,7651.0
2025-04-15 11:15:00,111.88,111.96,111.72,111.84,10721.0,111.407,111.4867,111.2477,111.3672,10721.0
2025-04-15 11:20:00,111.81,112.04,111.75,111.86,9584.0,111.3373,111.5663,111.2775,111.3871,9584.0
2025-04-15 11:25:00,111.89,111.89,111.5,111.56,4398.0,111.4169,111.4169,111.0286,111.0883,4398.0
2025-04-15 11:30:00,111.61,112.0,111.61,111.79,5187.0,111.1381,111.5265,111.1381,111.3174,5187.0
2025-04-15 11:35:00,111.75,111.85,111.5,111.71,4471.0,111.2775,111.3771,111.0286,111.2377,4471.0
2025-04-15 11:40:00,111.73,111.73,111.6,111.62,3499.0,111.2576,111.2576,111.1282,111.1481,3499.0
2025-04-15 11:45:00,111.59,111.81,111.55,111.66,4057.0,111.1182,111.3373,111.0784,111.1879,4057.0
2025-04-15 11:50:00,111.7,111.84,111.54,111.7,4051.0,111.2278,111.3672,111.0684,111.2278,4051.0
2025-04-15 11:55:00,111.72,111.72,111.37,111.53,3392.0,111.2477,111.2477,110.8991,111.0585,3392.0
2025-04-15 12:00:00,111.6,111.79,111.56,111.79,1342.0,111.1282,111.3174,111.0883,111.3174,1342.0
2025-04-15 12:05:00,111.63,111.66,111.35,111.41,10222.0,111.158,111.1879,110.8792,110.939,10222.0
2025-04-15 12:10:00,111.5,111.56,111.45,111.56,1165.0,111.0286,111.0883,110.9788,111.0883,1165.0
2025-04-15 12:15:00,111.44,111.58,111.38,111.4,3511.0,110.9688,111.1083,110.9091,110.929,3511.0
2025-04-15 12:20:00,111.4,111.52,111.34,111.52,2356.0,110.929,111.0485,110.8693,111.0485,2356.0
2025-04-15 12:25:00,111.41,111.44,111.3,111.3,5034.0,110.939,110.9688,110.8294,110.8294,5034.0
2025-04-15 12:30:00,111.35,111.43,111.34,111.41,1968.0,110.8792,110.9589,110.8693,110.939,1968.0
2025-04-15 12:35:00,111.27,111.29,111.12,111.15,2240.0,110.7996,110.8195,110.6502,110.6801,2240.0
2025-04-15 12:40:00,111.14,111.31,111.13,111.31,3001.0,110.6701,110.8394,110.6602,110.8394,3001.0
2025-04-15 12:45:00,111.34,111.34,111.2,111.28,2863.0,110.8693,110.8693,110.7299,110.8095,2863.0
2025-04-15 12:50:00,111.29,111.3,111.11,111.11,2174.0,110.8195,110.8294,110.6402,110.6402,2174.0
2025-04-15 12:55:00,111.09,111.13,110.95,111.04,5628.0,110.6203,110.6602,110.4809,110.5705,5628.0
2025-04-15 13:00:00,110.98,111.11,110.91,111.11,2684.0,110.5108,110.6402,110.4411,110.6402,2684.0
2025-04-15 13:05:00,111.11,111.16,110.94,110.94,3220.0,110.6402,110.69,110.471,110.471,3220.0
2025-04-15 13:10:00,111.01,111.02,110.79,111.01,5284.0,110.5407,110.5506,110.3216,110.5407,5284.0
2025-04-15 13:15:00,110.88,110.94,110.78,110.9,4088.0,110.4112,110.471,110.3116,110.4311,4088.0
2025-04-15 13:20:00,110.92,110.96,110.63,110.7,8423.0,110.451,110.4909,110.1623,110.232,8423.0
2025-04-15 13:25:00,110.76,110.91,110.61,110.69,4597.0,110.2917,110.4411,110.1424,110.222,4597.0
2025-04-15 13:30:00,110.82,110.85,110.67,110.83,2596.0,110.3515,110.3813,110.2021,110.3614,2596.0
2025-04-15 13:35:00,110.87,110.89,110.69,110.84,4948.0,110.4013,110.4212,110.222,110.3714,4948.0
2025-04-15 13:40:00,110.88,111.01,110.87,110.99,3006.0,110.4112,110.5407,110.4013,110.5208,3006.0
2025-04-15 13:45:00,110.88,110.94,110.85,110.94,1350.0,110.4112,110.471,110.3813,110.471,1350.0
2025-04-15 13:50:00,110.92,110.92,110.55,110.55,4999.0,110.451,110.451,110.0826,110.0826,4999.0
2025-04-15 13:55:00,110.5,110.73,110.5,110.72,3170.0,110.0328,110.2619,110.0328,110.2519,3170.0
2025-04-15 14:00:00,110.71,110.78,110.49,110.64,13073.0,110.2419,110.3116,110.0229,110.1722,13073.0
2025-04-15 14:05:00,110.66,110.68,110.57,110.6,2326.0,110.1921,110.2121,110.1025,110.1324,2326.0
2025-04-15 14:10:00,110.67,110.67,110.54,110.59,5516.0,110.2021,110.2021,110.0727,110.1224,5516.0
2025-04-15 14:15:00,110.63,110.66,110.26,110.31,42640.0,110.1623,110.1921,109.7938,109.8436,42640.0
2025-04-15 14:20:00,110.26,110.42,110.23,110.26,4400.0,109.7938,109.9532,109.764,109.7938,4400.0
2025-04-15 14:25:00,110.35,110.45,110.25,110.25,9546.0,109.8835,109.983,109.7839,109.7839,9546.0
2025-04-15 14:30:00,110.24,110.49,110.24,110.46,6299.0,109.7739,110.0229,109.7739,109.993,6299.0
2025-04-15 14:35:00,110.49,110.5,110.35,110.4,4574.0,110.0229,110.0328,109.8835,109.9332,4574.0
2025-04-15 14:40:00,110.43,110.67,110.39,110.67,4089.0,109.9631,110.2021,109.9233,110.2021,4089.0
2025-04-15 14:45:00,110.64,110.71,110.51,110.51,4398.0,110.1722,110.2419,110.0428,110.0428,4398.0
2025-04-15 14:50:00,110.54,110.65,110.54,110.59,1793.0,110.0727,110.1822,110.0727,110.1224,1793.0
2025-04-15 14:55:00,110.59,110.71,110.57,110.59,4391.0,110.1224,110.2419,110.1025,110.1224,4391.0
2025-04-15 15:00:00,110.54,110.65,110.48,110.5,5561.0,110.0727,110.1822,110.0129,110.0328,5561.0
2025-04-15 15:05:00,110.54,110.63,110.51,110.56,3399.0,110.0727,110.1623,110.0428,110.0926,3399.0
2025-04-15 15:10:00,110.63,110.82,110.55,110.77,9673.0,110.1623,110.3515,110.0826,110.3017,9673.0
2025-04-15 15:15:00,110.76,110.76,110.6,110.72,6726.0,110.2917,110.2917,110.1324,110.2519,6726.0
2025-04-15 15:20:00,110.67,110.67,110.43,110.45,5517.0,110.2021,110.2021,109.9631,109.983,5517.0
2025-04-15 15:25:00,110.46,110.49,110.22,110.41,15140.0,109.993,110.0229,109.754,109.9432,15140.0
2025-04-15 15:30:00,110.43,110.52,110.27,110.45,8415.0,109.9631,110.0527,109.8038,109.983,8415.0
2025-04-15 15:35:00,110.43,110.48,110.28,110.29,10973.0,109.9631,110.0129,109.8138,109.8237,10973.0
2025-04-15 15:40:00,110.35,110.45,110.31,110.38,5704.0,109.8835,109.983,109.8436,109.9133,5704.0
2025-04-15 15:45:00,110.36,110.41,110.14,110.38,13735.0,109.8934,109.9432,109.6743,109.9133,13735.0
2025-04-15 15:50:00,110.38,110.72,110.26,110.54,26519.0,109.9133,110.2519,109.7938,110.0727,26519.0
2025-04-15 15:55:00,110.6,110.6,110.36,110.52,66799.0,110.1324,110.1324,109.8934,110.0527,66799.0
2025-04-16 09:30:00,109.4,111.19,109.3,110.87,32538.0,108.9375,110.7199,108.8379,110.4013,32538.0
2025-04-16 09:35:00,110.88,111.61,110.47,110.94,7210.0,110.4112,111.1381,110.003,110.471,7210.0
2025-04-16 09:40:00,110.7,110.96,110.46,110.63,3071.0,110.232,110.4909,109.993,110.1623,3071.0
2025-04-16 09:45:00,110.63,111.0,110.41,110.86,5373.0,110.1623,110.5307,109.9432,110.3913,5373.0
2025-04-16 09:50:00,110.68,110.73,110.23,110.23,2399.0,110.2121,110.2619,109.764,109.764,2399.0
2025-04-16 09:55:00,110.43,110.64,110.32,110.33,2859.0,109.9631,110.1722,109.8536,109.8635,2859.0
2025-04-16 10:00:00,110.41,110.8,110.22,110.8,9197.0,109.9432,110.3316,109.754,110.3316,9197.0
2025-04-16 10:05:00,110.86,111.27,110.8,111.05,8991.0,110.3913,110.7996,110.3316,110.5805,8991.0
2025-04-16 10:10:00,110.96,111.09,110.5,110.5,4888.0,110.4909,110.6203,110.0328,110.0328,4888.0
2025-04-16 10:15:00,110.58,110.61,110.35,110.51,4085.0,110.1125,110.1424,109.8835,110.0428,4085.0
2025-04-16 10:20:00,110.46,110.59,110.41,110.49,1792.0,109.993,110.1224,109.9432,110.0229,1792.0
2025-04-16 10:25:00,110.59,110.69,110.37,110.53,3487.0,110.1224,110.222,109.9034,110.0627,3487.0
2025-04-16 10:30:00,110.51,110.65,110.36,110.54,2616.0,110.0428,110.1822,109.8934,110.0727,2616.0
2025-04-16 10:35:00,110.54,110.66,110.16,110.42,11065.0,110.0727,110.1921,109.6943,109.9532,11065.0
2025-04-16 10:40:00,110.42,110.45,110.4,110.41,6517.0,109.9532,109.983,109.9332,109.9432,6517.0
2025-04-16 10:45:00,110.33,110.5,110.29,110.33,3996.0,109.8635,110.0328,109.8237,109.8635,3996.0
2025-04-16 10:50:00,110.32,110.43,110.21,110.26,4073.0,109.8536,109.9631,109.744,109.7938,4073.0
2025-04-16 10:55:00,110.21,111.29,110.19,110.42,15910.0,109.744,110.8195,109.7241,109.9532,15910.0
2025-04-16 11:00:00,110.53,110.72,110.45,110.45,2893.0,110.0627,110.2519,109.983,109.983,2893.0
2025-04-16 11:05:00,110.45,110.68,110.45,110.58,2911.0,109.983,110.2121,109.983,110.1125,2911.0
2025-04-16 11:10:00,110.59,110.7,110.5,110.67,7271.0,110.1224,110.232,110.0328,110.2021,7271.0
2025-04-16 11:15:00,110.73,110.86,110.54,110.74,6002.0,110.2619,110.3913,110.0727,110.2718,6002.0
2025-04-16 11:20:00,110.77,111.07,110.72,111.03,6931.0,110.3017,110.6004,110.2519,110.5606,6931.0
2025-04-16 11:25:00,111.03,111.25,111.03,111.16,10834.0,110.5606,110.7797,110.5606,110.69,10834.0
2025-04-16 11:30:00,111.18,111.18,110.79,110.99,6804.0,110.7099,110.7099,110.3216,110.5208,6804.0
2025-04-16 11:35:00,110.97,110.98,110.78,110.78,2826.0,110.5008,110.5108,110.3116,110.3116,2826.0
2025-04-16 11:40:00,110.73,110.73,110.48,110.54,10346.0,110.2619,110.2619,110.0129,110.0727,10346.0
2025-04-16 11:45:00,110.51,110.56,110.35,110.35,8926.0,110.0428,110.0926,109.8835,109.8835,8926.0
2025-04-16 11:50:00,110.34,110.48,110.13,110.13,6481.0,109.8735,110.0129,109.6644,109.6644,6481.0
2025-04-16 11:55:00,110.19,110.32,110.04,110.13,3787.0,109.7241,109.8536,109.5748,109.6644,3787.0
2025-04-16 12:00:00,110.23,110.27,110.12,110.23,3049.0,109.764,109.8038,109.6544,109.764,3049.0
2025-04-16 12:05:00,110.2,110.32,109.93,110.32,12981.0,109.7341,109.8536,109.4652,109.8536,12981.0
2025-04-16 12:10:00,110.26,110.37,110.15,110.18,6193.0,109.7938,109.9034,109.6843,109.7142,6193.0
2025-04-16 12:15:00,110.18,110.24,110.12,110.23,4767.0,109.7142,109.7739,109.6544,109.764,4767.0
2025-04-16 12:20:00,110.22,110.28,110.11,110.25,5443.0,109.754,109.8138,109.6445,109.7839,5443.0
2025-04-16 12:25:00,110.31,110.33,110.11,110.19,2870.0,109.8436,109.8635,109.6445,109.7241,2870.0
2025-04-16 12:30:00,110.19,110.4,110.11,110.37,3406.0,109.7241,109.9332,109.6445,109.9034,3406.0
2025-04-16 12:35:00,110.47,110.47,110.05,110.15,4602.0,110.003,110.003,109.5847,109.6843,4602.0
2025-04-16 12:40:00,110.08,110.29,110.01,110.29,3367.0,109.6146,109.8237,109.5449,109.8237,3367.0
2025-04-16 12:45:00,110.21,110.21,110.0,110.13,5831.0,109.744,109.744,109.5349,109.6644,5831.0
2025-04-16 12:50:00,110.07,110.23,110.03,110.17,4042.0,109.6046,109.764,109.5648,109.7042,4042.0
2025-04-16 12:55:00,110.15,110.23,110.08,110.2,5365.0,109.6843,109.764,109.6146,109.7341,5365.0
2025-04-16 13:00:00,110.13,110.35,110.1,110.27,6984.0,109.6644,109.8835,109.6345,109.8038,6984.0
2025-04-16 13:05:00,110.14,110.38,110.13,110.27,5935.0,109.6743,109.9133,109.6644,109.8038,5935.0
2025-04-16 13:10:00,110.22,110.44,110.16,110.28,7057.0,109.754,109.9731,109.6943,109.8138,7057.0
2025-04-16 13:15:00,110.33,110.57,110.33,110.52,8515.0,109.8635,110.1025,109.8635,110.0527,8515.0
2025-04-16 13:20:00,110.5,110.68,110.43,110.48,10389.0,110.0328,110.2121,109.9631,110.0129,10389.0
2025-04-16 13:25:00,110.49,110.88,110.49,110.74,13083.0,110.0229,110.4112,110.0229,110.2718,13083.0
2025-04-16 13:30:00,110.69,110.71,109.97,109.97,16347.0,110.222,110.2419,109.5051,109.5051,16347.0
2025-04-16 13:35:00,110.1,110.14,109.74,109.75,8172.0,109.6345,109.6743,109.276,109.286,8172.0
2025-04-16 13:40:00,109.68,109.74,109.41,109.54,8222.0,109.2163,109.276,108.9474,109.0769,8222.0
2025-04-16 13:45:00,109.42,109.42,109.21,109.25,9000.0,108.9574,108.9574,108.7483,108.7881,9000.0
2025-04-16 13:50:00,109.18,109.31,108.97,108.97,10851.0,108.7184,108.8479,108.5093,108.5093,10851.0
2025-04-16 13:55:00,109.0,109.0,108.55,108.61,3884.0,108.5392,108.5392,108.0911,108.1508,3884.0
2025-04-16 14:00:00,108.71,109.01,108.64,108.75,14109.0,108.2504,108.5491,108.1807,108.2902,14109.0
2025-04-16 14:05:00,108.9,109.09,108.85,109.03,3636.0,108.4396,108.6288,108.3898,108.569,3636.0
2025-04-16 14:10:00,109.05,109.35,109.05,109.35,3325.0,108.589,108.8877,108.589,108.8877,3325.0
2025-04-16 14:15:00,109.45,109.45,109.11,109.22,5078.0,108.9873,108.9873,108.6487,108.7582,5078.0
2025-04-16 14:20:00,109.14,109.48,109.09,109.48,4827.0,108.6786,109.0171,108.6288,109.0171,4827.0
2025-04-16 14:25:00,109.36,109.48,109.27,109.4,8429.0,108.8976,109.0171,108.808,108.9375,8429.0
2025-04-16 14:30:00,109.38,109.43,109.28,109.43,2912.0,108.9176,108.9673,108.818,108.9673,2912.0
2025-04-16 14:35:00,109.32,109.32,108.95,108.95,3990.0,108.8578,108.8578,108.4894,108.4894,3990.0
2025-04-16 14:40:00,109.02,109.04,108.81,108.94,8072.0,108.5591,108.579,108.35,108.4794,8072.0
2025-04-16 14:45:00,108.95,109.09,108.88,108.88,2418.0,108.4894,108.6288,108.4197,108.4197,2418.0
2025-04-16 14:50:00,108.9,109.05,108.83,108.99,6372.0,108.4396,108.589,108.3699,108.5292,6372.0
2025-04-16 14:55:00,108.92,109.06,108.75,108.79,8724.0,108.4595,108.5989,108.2902,108.3301,8724.0
2025-04-16 15:00:00,108.84,108.91,108.51,108.51,8733.0,108.3798,108.4495,108.0512,108.0512,8733.0
2025-04-16 15:05:00,108.5,108.54,108.29,108.37,7153.0,108.0413,108.0811,107.8322,107.9118,7153.0
2025-04-16 15:10:00,108.37,108.59,108.23,108.48,15884.0,107.9118,108.1309,107.7724,108.0214,15884.0
2025-04-16 15:15:00,108.42,108.56,108.2,108.26,19103.0,107.9616,108.101,107.7425,107.8023,19103.0
2025-04-16 15:20:00,108.2,108.24,107.81,107.91,43952.0,107.7425,107.7824,107.3542,107.4538,43952.0
2025-04-16 15:25:00,107.87,107.92,107.8,107.87,27392.0,107.4139,107.4637,107.3442,107.4139,27392.0
2025-04-16 15:30:00,107.9,108.45,107.87,108.29,22711.0,107.4438,107.9915,107.4139,107.8322,22711.0
2025-04-16 15:35:00,108.21,108.37,108.17,108.37,9716.0,107.7525,107.9118,107.7127,107.9118,9716.0
2025-04-16 15:40:00,108.39,108.6,108.35,108.46,14136.0,107.9317,108.1409,107.8919,108.0014,14136.0
2025-04-16 15:45:00,108.47,108.72,108.34,108.64,21651.0,108.0114,108.2603,107.882,108.1807,21651.0
2025-04-16 15:50:00,108.72,109.11,108.27,109.0,37586.0,108.2603,108.6487,107.8123,108.5392,37586.0
2025-04-16 15:55:00,108.94,109.18,108.63,108.92,126633.0,108.4794,108.7184,108.1707,108.4595,126633.0
2025-04-17 09:30:00,109.02,110.17,108.9,109.84,74257.0,108.5591,109.7042,108.4396,109.3756,74257.0
2025-04-17 09:35:00,110.09,110.47,109.59,109.98,10945.0,109.6246,110.003,109.1267,109.515,10945.0
2025-04-17 09:40:00,109.99,110.53,109.99,110.13,4066.0,109.525,110.0627,109.525,109.6644,4066.0
2025-04-17 09:45:00,110.02,110.32,110.02,110.3,1730.0,109.5549,109.8536,109.5549,109.8337,1730.0
2025-04-17 09:50:00,110.53,110.53,110.09,110.12,13739.0,110.0627,110.0627,109.6246,109.6544,13739.0
2025-04-17 09:55:00,110.08,110.33,109.76,110.11,7092.0,109.6146,109.8635,109.296,109.6445,7092.0
2025-04-17 10:00:00,110.0,110.22,109.96,110.09,13074.0,109.5349,109.754,109.4951,109.6246,13074.0
2025-04-17 10:05:00,110.1,110.45,109.88,110.11,21452.0,109.6345,109.983,109.4154,109.6445,21452.0
2025-04-17 10:10:00,110.24,110.43,110.07,110.16,5520.0,109.7739,109.9631,109.6046,109.6943,5520.0
2025-04-17 10:15:00,110.07,110.17,109.73,109.73,3982.0,109.6046,109.7042,109.2661,109.2661,3982.0
2025-04-17 10:20:00,109.76,109.85,109.67,109.69,3915.0,109.296,109.3856,109.2063,109.2262,3915.0
2025-04-17 10:25:00,109.75,109.88,109.64,109.64,1615.0,109.286,109.4154,109.1765,109.1765,1615.0
2025-04-17 10:30:00,109.64,109.74,109.54,109.7,2904.0,109.1765,109.276,109.0769,109.2362,2904.0
2025-04-17 10:35:00,109.77,109.77,109.48,109.69,3206.0,109.3059,109.3059,109.0171,109.2262,3206.0
2025-04-17 10:40:00,109.71,110.13,109.71,110.13,2745.0,109.2462,109.6644,109.2462,109.6644,2745.0
2025-04-17 10:45:00,109.92,109.93,109.75,109.75,3013.0,109.4553,109.4652,109.286,109.286,3013.0
2025-04-17 10:50:00,109.73,109.89,109.6,109.67,1826.0,109.2661,109.4254,109.1366,109.2063,1826.0
2025-04-17 10:55:00,109.7,109.76,109.44,109.44,3576.0,109.2362,109.296,108.9773,108.9773,3576.0
2025-04-17 11:00:00,109.51,109.79,109.51,109.7,6957.0,109.047,109.3258,109.047,109.2362,6957.0
2025-04-17 11:05:00,109.7,110.39,109.69,110.14,5482.0,109.2362,109.9233,109.2262,109.6743,5482.0
2025-04-17 11:10:00,110.06,110.45,110.06,110.35,2401.0,109.5947,109.983,109.5947,109.8835,2401.0
2025-04-17 11:15:00,110.2,110.42,110.15,110.39,6504.0,109.7341,109.9532,109.6843,109.9233,6504.0
2025-04-17 11:20:00,110.39,110.39,110.12,110.3,6065.0,109.9233,109.9233,109.6544,109.8337,6065.0
2025-04-17 11:25:00,110.3,110.41,110.17,110.19,2942.0,109.8337,109.9432,109.7042,109.7241,2942.0
2025-04-17 11:30:00,110.2,110.54,110.2,110.33,7188.0,109.7341,110.0727,109.7341,109.8635,7188.0
2025-04-17 11:35:00,110.28,110.56,110.22,110.48,5606.0,109.8138,110.0926,109.754,110.0129,5606.0
2025-04-17 11:40:00,110.53,110.71,110.5,110.66,6895.0,110.0627,110.2419,110.0328,110.1921,6895.0
2025-04-17 11:45:00,110.7,110.94,110.66,110.72,5069.0,110.232,110.471,110.1921,110.2519,5069.0
2025-04-17 11:50:00,110.75,111.04,110.52,110.77,6809.0,110.2818,110.5705,110.0527,110.3017,6809.0
2025-04-17 11:55:00,110.8,110.95,110.53,110.71,4240.0,110.3316,110.4809,110.0627,110.2419,4240.0
2025-04-17 12:00:00,110.72,111.21,110.11,110.11,8756.0,110.2519,110.7398,109.6445,109.6445,8756.0
2025-04-17 12:05:00,110.19,110.87,110.19,110.7,20773.0,109.7241,110.4013,109.7241,110.232,20773.0
2025-04-17 12:10:00,110.72,110.9,110.46,110.71,12314.0,110.2519,110.4311,109.993,110.2419,12314.0
2025-04-17 12:15:00,110.84,111.21,110.69,111.07,3913.0,110.3714,110.7398,110.222,110.6004,3913.0
2025-04-17 12:20:00,111.07,111.46,111.06,111.29,3118.0,110.6004,110.9888,110.5905,110.8195,3118.0
2025-04-17 12:25:00,111.3,111.6,111.29,111.46,8179.0,110.8294,111.1282,110.8195,110.9888,8179.0
2025-04-17 12:30:00,111.41,111.69,111.29,111.66,8342.0,110.939,111.2178,110.8195,111.1879,8342.0
2025-04-17 12:35:00,111.59,111.73,111.24,111.25,9023.0,111.1182,111.2576,110.7697,110.7797,9023.0
2025-04-17 12:40:00,111.29,111.46,111.01,111.3,6241.0,110.8195,110.9888,110.5407,110.8294,6241.0
2025-04-17 12:45:00,111.32,111.68,111.3,111.64,11008.0,110.8494,111.2078,110.8294,111.168,11008.0
2025-04-17 12:50:00,111.57,111.82,111.57,111.79,3996.0,111.0983,111.3472,111.0983,111.3174,3996.0
2025-04-17 12:55:00,111.78,111.95,111.6,111.64,23276.0,111.3074,111.4767,111.1282,111.168,23276.0
2025-04-17 13:00:00,111.71,111.81,111.44,111.55,8366.0,111.2377,111.3373,110.9688,111.0784,8366.0
2025-04-17 13:05:00,111.6,111.66,111.46,111.56,3045.0,111.1282,111.1879,110.9888,111.0883,3045.0
2025-04-17 13:10:00,111.55,111.61,111.43,111.53,12196.0,111.0784,111.1381,110.9589,111.0585,12196.0
2025-04-17 13:15:00,111.47,111.53,111.22,111.22,2950.0,110.9987,111.0585,110.7498,110.7498,2950.0
2025-04-17 13:20:00,111.27,111.28,110.97,111.0,7330.0,110.7996,110.8095,110.5008,110.5307,7330.0
2025-04-17 13:25:00,111.04,111.15,110.95,111.13,17243.0,110.5705,110.6801,110.4809,110.6602,17243.0
2025-04-17 13:30:00,111.13,111.62,111.13,111.53,10796.0,110.6602,111.1481,110.6602,111.0585,10796.0
2025-04-17 13:35:00,111.53,111.53,111.37,111.49,5039.0,111.0585,111.0585,110.8991,111.0186,5039.0
2025-04-17 13:40:00,111.44,111.53,111.3,111.51,27076.0,110.9688,111.0585,110.8294,111.0386,27076.0
2025-04-17 13:45:00,111.48,111.87,111.48,111.7,4397.0,111.0087,111.397,111.0087,111.2278,4397.0
2025-04-17 13:50:00,111.7,112.01,111.7,111.99,5488.0,111.2278,111.5364,111.2278,111.5165,5488.0
2025-04-17 13:55:00,112.0,112.16,111.8,111.8,9208.0,111.5265,111.6858,111.3273,111.3273,9208.0
2025-04-17 14:00:00,111.77,111.95,111.76,111.95,3191.0,111.2975,111.4767,111.2875,111.4767,3191.0
2025-04-17 14:05:00,112.03,112.06,111.78,111.84,16351.0,111.5564,111.5862,111.3074,111.3672,16351.0
2025-04-17 14:10:00,111.84,111.93,111.5,111.58,18004.0,111.3672,111.4568,111.0286,111.1083,18004.0
2025-04-17 14:15:00,111.64,111.73,111.47,111.64,11244.0,111.168,111.2576,110.9987,111.168,11244.0
2025-04-17 14:20:00,111.64,111.73,111.54,111.63,1300.0,111.168,111.2576,111.0684,111.158,1300.0
2025-04-17 14:25:00,111.73,111.73,111.53,111.59,5933.0,111.2576,111.2576,111.0585,111.1182,5933.0
2025-04-17 14:30:00,111.59,111.89,111.59,111.74,5156.0,111.1182,111.4169,111.1182,111.2676,5156.0
2025-04-17 14:35:00,111.69,111.88,111.64,111.79,7120.0,111.2178,111.407,111.168,111.3174,7120.0
2025-04-17 14:40:00,111.85,111.85,111.64,111.74,9461.0,111.3771,111.3771,111.168,111.2676,9461.0
2025-04-17 14:45:00,111.74,111.84,111.52,111.67,29369.0,111.2676,111.3672,111.0485,111.1979,29369.0
2025-04-17 14:50:00,111.61,111.79,111.4,111.54,17020.0,111.1381,111.3174,110.929,111.0684,17020.0
2025-04-17 14:55:00,111.52,111.55,111.29,111.3,5584.0,111.0485,111.0784,110.8195,110.8294,5584.0
2025-04-17 15:00:00,111.24,111.28,110.99,111.16,7088.0,110.7697,110.8095,110.5208,110.69,7088.0
2025-04-17 15:05:00,111.02,111.15,110.7,110.82,5690.0,110.5506,110.6801,110.232,110.3515,5690.0
2025-04-17 15:10:00,110.88,110.93,110.43,110.58,6354.0,110.4112,110.461,109.9631,110.1125,6354.0
2025-04-17 15:15:00,110.56,110.77,110.43,110.72,6515.0,110.0926,110.3017,109.9631,110.2519,6515.0
2025-04-17 15:20:00,110.77,110.84,110.45,110.79,13086.0,110.3017,110.3714,109.983,110.3216,13086.0
2025-04-17 15:25:00,110.79,111.03,110.73,110.93,25584.0,110.3216,110.5606,110.2619,110.461,25584.0
2025-04-17 15:30:00,110.94,111.18,110.91,111.05,7718.0,110.471,110.7099,110.4411,110.5805,7718.0
2025-04-17 15:35:00,111.03,111.11,110.96,111.08,12744.0,110.5606,110.6402,110.4909,110.6104,12744.0
2025-04-17 15:40:00,111.08,111.24,110.99,111.09,38523.0,110.6104,110.7697,110.5208,110.6203,38523.0
2025-04-17 15:45:00,111.15,111.15,110.83,110.86,44355.0,110.6801,110.6801,110.3614,110.3913,44355.0
2025-04-17 15:50:00,110.83,111.04,110.4,110.99,30396.0,110.3614,110.5705,109.9332,110.5208,30396.0
2025-04-17 15:55:00,110.94,110.96,110.46,110.5,142512.0,110.471,110.4909,109.993,110.0328,142512.0
2025-04-21 09:30:00,109.33,109.93,108.63,108.81,28928.0,108.8678,109.4652,108.1707,108.35,28928.0
2025-04-21 09:35:00,108.85,109.46,108.71,109.0,4309.0,108.3898,108.9972,108.2504,108.5392,4309.0
2025-04-21 09:40:00,108.98,109.17,108.86,108.97,7312.0,108.5192,108.7084,108.3998,108.5093,7312.0
2025-04-21 09:45:00,108.97,109.1,108.69,109.09,6497.0,108.5093,108.6387,108.2305,108.6288,6497.0
2025-04-21 09:50:00,108.95,108.95,108.4,108.44,4814.0,108.4894,108.4894,107.9417,107.9815,4814.0
2025-04-21 09:55:00,108.51,108.52,107.94,108.03,11314.0,108.0512,108.0612,107.4836,107.5733,11314.0
2025-04-21 10:00:00,107.86,107.88,107.15,107.67,32141.0,107.404,107.4239,106.697,107.2148,32141.0
2025-04-21 10:05:00,107.62,108.11,107.52,107.98,14323.0,107.165,107.6529,107.0654,107.5235,14323.0
2025-04-21 10:10:00,108.05,108.06,107.47,107.58,33026.0,107.5932,107.6031,107.0156,107.1252,33026.0
2025-04-21 10:15:00,107.57,107.6,107.04,107.27,4603.0,107.1152,107.1451,106.5875,106.8165,4603.0
2025-04-21 10:20:00,107.33,107.38,107.09,107.1,6481.0,106.8762,106.926,106.6372,106.6472,6481.0
2025-04-21 10:25:00,107.2,107.34,107.1,107.27,2635.0,106.7468,106.8862,106.6472,106.8165,2635.0
2025-04-21 10:30:00,107.34,107.4,107.15,107.32,5922.0,106.8862,106.9459,106.697,106.8663,5922.0
2025-04-21 10:35:00,107.27,107.48,107.2,107.45,3870.0,106.8165,107.0256,106.7468,106.9957,3870.0
2025-04-21 10:40:00,107.53,107.67,107.25,107.25,5791.0,107.0754,107.2148,106.7966,106.7966,5791.0
2025-04-21 10:45:00,107.31,107.54,107.19,107.29,9469.0,106.8563,107.0853,106.7368,106.8364,9469.0
2025-04-21 10:50:00,107.26,107.44,107.21,107.28,18860.0,106.8065,106.9858,106.7567,106.8264,18860.0
2025-04-21 10:55:00,107.36,107.38,107.07,107.27,5654.0,106.9061,106.926,106.6173,106.8165,5654.0
2025-04-21 11:00:00,107.25,107.25,106.82,106.82,5491.0,106.7966,106.7966,106.3684,106.3684,5491.0
2025-04-21 11:05:00,106.94,107.01,106.71,106.79,10513.0,106.4879,106.5576,106.2588,106.3385,10513.0
2025-04-21 11:10:00,106.74,106.75,106.58,106.58,7793.0,106.2887,106.2987,106.1294,106.1294,7793.0
2025-04-21 11:15:00,106.62,106.89,106.58,106.84,8014.0,106.1692,106.4381,106.1294,106.3883,8014.0
2025-04-21 11:20:00,106.92,106.92,106.66,106.66,19077.0,106.468,106.468,106.2091,106.2091,19077.0
2025-04-21 11:25:00,106.65,106.75,106.34,106.46,16667.0,106.1991,106.2987,105.8904,106.0099,16667.0
2025-04-21 11:30:00,106.35,106.51,106.23,106.29,11314.0,105.9004,106.0597,105.7809,105.8406,11314.0
2025-04-21 11:35:00,106.27,106.53,106.13,106.53,16238.0,105.8207,106.0796,105.6813,106.0796,16238.0
2025-04-21 11:40:00,106.54,106.69,106.32,106.33,16598.0,106.0896,106.2389,105.8705,105.8805,16598.0
2025-04-21 11:45:00,106.33,106.42,106.08,106.16,13819.0,105.8805,105.9701,105.6315,105.7112,13819.0
2025-04-21 11:50:00,106.09,106.24,106.05,106.13,16512.0,105.6415,105.7908,105.6016,105.6813,16512.0
2025-04-21 11:55:00,106.16,106.19,106.04,106.13,5612.0,105.7112,105.741,105.5917,105.6813,5612.0
2025-04-21 12:00:00,106.2,106.27,106.15,106.27,1900.0,105.751,105.8207,105.7012,105.8207,1900.0
2025-04-21 12:05:00,106.28,106.38,106.24,106.33,5507.0,105.8307,105.9302,105.7908,105.8805,5507.0
2025-04-21 12:10:00,106.3,106.54,106.3,106.48,4427.0,105.8506,106.0896,105.8506,106.0298,4427.0
2025-04-21 12:15:00,106.41,106.51,106.17,106.4,16895.0,105.9601,106.0597,105.7211,105.9502,16895.0
2025-04-21 12:20:00,106.37,106.61,106.36,106.61,4195.0,105.9203,106.1593,105.9103,106.1593,4195.0
2025-04-21 12:25:00,106.55,106.59,106.43,106.46,3560.0,106.0995,106.1394,105.98,106.0099,3560.0
2025-04-21 12:30:00,106.51,106.72,106.47,106.65,2517.0,106.0597,106.2688,106.0199,106.1991,2517.0
2025-04-21 12:35:00,106.71,106.9,106.71,106.9,2725.0,106.2588,106.448,106.2588,106.448,2725.0
2025-04-21 12:40:00,106.84,106.99,106.83,106.94,3075.0,106.3883,106.5377,106.3783,106.4879,3075.0
2025-04-21 12:45:00,106.94,106.97,106.5,106.6,11482.0,106.4879,106.5177,106.0497,106.1493,11482.0
2025-04-21 12:50:00,106.52,106.61,106.32,106.37,4115.0,106.0697,106.1593,105.8705,105.9203,4115.0
2025-04-21 12:55:00,106.35,106.44,106.12,106.13,3437.0,105.9004,105.99,105.6713,105.6813,3437.0
2025-04-21 13:00:00,106.24,106.37,106.05,106.12,5251.0,105.7908,105.9203,105.6016,105.6713,5251.0
2025-04-21 13:05:00,106.13,106.17,105.99,105.99,6519.0,105.6813,105.7211,105.5419,105.5419,6519.0
2025-04-21 13:10:00,105.92,106.13,105.92,105.97,6206.0,105.4722,105.6813,105.4722,105.522,6206.0
2025-04-21 13:15:00,106.02,106.16,105.93,106.16,8159.0,105.5718,105.7112,105.4821,105.7112,8159.0
2025-04-21 13:20:00,106.23,106.36,106.15,106.15,7469.0,105.7809,105.9103,105.7012,105.7012,7469.0
2025-04-21 13:25:00,106.15,106.32,106.05,106.22,12663.0,105.7012,105.8705,105.6016,105.7709,12663.0
2025-04-21 13:30:00,106.23,106.35,106.16,106.18,13545.0,105.7809,105.9004,105.7112,105.7311,13545.0
2025-04-21 13:35:00,106.2,106.38,106.19,106.37,5948.0,105.751,105.9302,105.741,105.9203,5948.0
2025-04-21 13:40:00,106.41,106.56,106.16,106.21,13922.0,105.9601,106.1095,105.7112,105.761,13922.0
2025-04-21 13:45:00,106.2,106.3,106.06,106.26,13390.0,105.751,105.8506,105.6116,105.8107,13390.0
2025-04-21 13:50:00,106.27,106.34,106.1,106.2,7688.0,105.8207,105.8904,105.6514,105.751,7688.0
2025-04-21 13:55:00,106.14,106.27,106.03,106.14,9232.0,105.6913,105.8207,105.5817,105.6913,9232.0
2025-04-21 14:00:00,106.14,106.3,106.04,106.29,5826.0,105.6913,105.8506,105.5917,105.8406,5826.0
2025-04-21 14:05:00,106.26,106.37,106.24,106.37,5559.0,105.8107,105.9203,105.7908,105.9203,5559.0
2025-04-21 14:10:00,106.32,106.49,106.29,106.47,5565.0,105.8705,106.0398,105.8406,106.0199,5565.0
2025-04-21 14:15:00,106.49,106.67,106.47,106.52,4951.0,106.0398,106.219,106.0199,106.0697,4951.0
2025-04-21 14:20:00,106.52,106.52,106.43,106.46,2248.0,106.0697,106.0697,105.98,106.0099,2248.0
2025-04-21 14:25:00,106.46,106.6,106.45,106.59,2819.0,106.0099,106.1493,105.9999,106.1394,2819.0
2025-04-21 14:30:00,106.67,106.78,106.54,106.66,11523.0,106.219,106.3286,106.0896,106.2091,11523.0
2025-04-21 14:35:00,106.66,106.68,106.59,106.64,4749.0,106.2091,106.229,106.1394,106.1891,4749.0
2025-04-21 14:40:00,106.68,106.68,106.54,106.58,5584.0,106.229,106.229,106.0896,106.1294,5584.0
2025-04-21 14:45:00,106.58,106.58,106.34,106.38,11394.0,106.1294,106.1294,105.8904,105.9302,11394.0
2025-04-21 14:50:00,106.33,106.38,106.21,106.26,3523.0,105.8805,105.9302,105.761,105.8107,3523.0
2025-04-21 14:55:00,106.25,106.27,106.18,106.25,4240.0,105.8008,105.8207,105.7311,105.8008,4240.0
2025-04-21 15:00:00,106.27,106.69,106.27,106.69,11717.0,105.8207,106.2389,105.8207,106.2389,11717.0
2025-04-21 15:05:00,106.74,106.8,106.65,106.68,6794.0,106.2887,106.3485,106.1991,106.229,6794.0
2025-04-21 15:10:00,106.72,106.73,106.59,106.72,5545.0,106.2688,106.2788,106.1394,106.2688,5545.0
2025-04-21 15:15:00,106.62,106.69,106.55,106.67,9807.0,106.1692,106.2389,106.0995,106.219,9807.0
2025-04-21 15:20:00,106.69,106.81,106.65,106.72,10638.0,106.2389,106.3584,106.1991,106.2688,10638.0
2025-04-21 15:25:00,106.66,106.66,106.37,106.38,10547.0,106.2091,106.2091,105.9203,105.9302,10547.0
2025-04-21 15:30:00,106.44,106.62,106.39,106.54,9431.0,105.99,106.1692,105.9402,106.0896,9431.0
2025-04-21 15:35:00,106.56,106.85,106.43,106.55,13931.0,106.1095,106.3983,105.98,106.0995,13931.0
2025-04-21 15:40:00,106.62,106.78,106.59,106.65,10731.0,106.1692,106.3286,106.1394,106.1991,10731.0
2025-04-21 15:45:00,106.68,106.8,106.55,106.79,14780.0,106.229,106.3485,106.0995,106.3385,14780.0
2025-04-21 15:50:00,106.55,106.84,106.43,106.72,25852.0,106.0995,106.3883,105.98,106.2688,25852.0
2025-04-21 15:55:00,106.66,106.86,106.59,106.68,92134.0,106.2091,106.4082,106.1394,106.229,92134.0
2025-04-22 09:30:00,108.11,108.36,107.41,107.48,33640.0,107.6529,107.9019,106.9559,107.0256,33640.0
2025-04-22 09:35:00,107.52,108.28,107.12,107.89,33013.0,107.0654,107.8222,106.6671,107.4339,33013.0
2025-04-22 09:40:00,107.9,107.95,107.53,107.53,5637.0,107.4438,107.4936,107.0754,107.0754,5637.0
2025-04-22 09:45:00,107.59,107.6,106.96,107.2,11451.0,107.1351,107.1451,106.5078,106.7468,11451.0
2025-04-22 09:50:00,107.18,107.22,106.68,106.68,8308.0,106.7269,106.7667,106.229,106.229,8308.0
2025-04-22 09:55:00,106.69,107.07,106.57,107.03,15561.0,106.2389,106.6173,106.1194,106.5775,15561.0
2025-04-22 10:00:00,107.06,107.17,106.72,106.85,17997.0,106.6074,106.7169,106.2688,106.3983,17997.0
2025-04-22 10:05:00,106.82,107.33,106.81,107.06,19646.0,106.3684,106.8762,106.3584,106.6074,19646.0
2025-04-22 10:10:00,107.13,107.13,106.8,107.03,16469.0,106.6771,106.6771,106.3485,106.5775,16469.0
2025-04-22 10:15:00,107.03,107.04,106.79,107.0,12867.0,106.5775,106.5875,106.3385,106.5476,12867.0
2025-04-22 10:20:00,107.0,107.37,106.98,107.32,19854.0,106.5476,106.9161,106.5277,106.8663,19854.0
2025-04-22 10:25:00,107.29,107.3,106.79,107.08,16127.0,106.8364,106.8464,106.3385,106.6273,16127.0
2025-04-22 10:30:00,107.12,107.19,106.96,107.05,9133.0,106.6671,106.7368,106.5078,106.5974,9133.0
2025-04-22 10:35:00,107.03,107.46,106.96,107.19,30762.0,106.5775,107.0057,106.5078,106.7368,30762.0
2025-04-22 10:40:00,107.24,107.25,107.0,107.05,18664.0,106.7866,106.7966,106.5476,106.5974,18664.0
2025-04-22 10:45:00,107.04,107.22,107.04,107.11,15110.0,106.5875,106.7667,106.5875,106.6572,15110.0
2025-04-22 10:50:00,107.1,107.23,107.03,107.19,11586.0,106.6472,106.7766,106.5775,106.7368,11586.0
2025-04-22 10:55:00,107.19,107.59,107.05,107.52,27990.0,106.7368,107.1351,106.5974,107.0654,27990.0
2025-04-22 11:00:00,107.56,107.95,107.55,107.94,6846.0,107.1053,107.4936,107.0953,107.4836,6846.0
2025-04-22 11:05:00,107.88,108.16,107.88,108.15,8134.0,107.4239,107.7027,107.4239,107.6928,8134.0
2025-04-22 11:10:00,108.09,108.47,108.09,108.47,7133.0,107.633,108.0114,107.633,108.0114,7133.0
2025-04-22 11:15:00,108.49,108.78,108.44,108.66,12323.0,108.0313,108.3201,107.9815,108.2006,12323.0
2025-04-22 11:20:00,108.66,108.8,108.59,108.59,10400.0,108.2006,108.34,108.1309,108.1309,10400.0
2025-04-22 11:25:00,108.66,108.66,108.25,108.3,9627.0,108.2006,108.2006,107.7923,107.8421,9627.0
2025-04-22 11:30:00,108.37,108.37,108.09,108.2,6294.0,107.9118,107.9118,107.633,107.7425,6294.0
2025-04-22 11:35:00,108.2,108.25,108.09,108.14,5965.0,107.7425,107.7923,107.633,107.6828,5965.0
2025-04-22 11:40:00,108.17,108.22,107.93,107.93,3730.0,107.7127,107.7625,107.4737,107.4737,3730.0
2025-04-22 11:45:00,107.92,107.96,107.78,107.89,7200.0,107.4637,107.5036,107.3243,107.4339,7200.0
2025-04-22 11:50:00,107.89,108.13,107.88,108.09,3436.0,107.4339,107.6728,107.4239,107.633,3436.0
2025-04-22 11:55:00,108.06,108.52,108.05,108.42,9224.0,107.6031,108.0612,107.5932,107.9616,9224.0
2025-04-22 12:00:00,108.56,109.26,108.56,109.12,10028.0,108.101,108.7981,108.101,108.6587,10028.0
2025-04-22 12:05:00,109.14,109.31,108.95,109.19,8846.0,108.6786,108.8479,108.4894,108.7284,8846.0
2025-04-22 12:10:00,109.31,109.43,109.14,109.38,5066.0,108.8479,108.9673,108.6786,108.9176,5066.0
2025-04-22 12:15:00,109.38,109.44,109.12,109.29,5619.0,108.9176,108.9773,108.6587,108.8279,5619.0
2025-04-22 12:20:00,109.3,109.58,109.21,109.58,8065.0,108.8379,109.1167,108.7483,109.1167,8065.0
2025-04-22 12:25:00,109.52,109.61,109.36,109.36,8909.0,109.057,109.1466,108.8976,108.8976,8909.0
2025-04-22 12:30:00,109.46,109.46,109.18,109.23,6808.0,108.9972,108.9972,108.7184,108.7682,6808.0
2025-04-22 12:35:00,109.12,109.16,108.91,108.92,3328.0,108.6587,108.6985,108.4495,108.4595,3328.0
2025-04-22 12:40:00,108.89,108.95,108.62,108.83,7367.0,108.4296,108.4894,108.1608,108.3699,7367.0
2025-04-22 12:45:00,108.91,108.92,108.73,108.74,3714.0,108.4495,108.4595,108.2703,108.2803,3714.0
2025-04-22 12:50:00,108.81,109.03,108.73,109.03,1757.0,108.35,108.569,108.2703,108.569,1757.0
2025-04-22 12:55:00,109.01,109.01,108.82,108.85,2297.0,108.5491,108.5491,108.3599,108.3898,2297.0
2025-04-22 13:00:00,108.87,109.07,108.86,108.88,4992.0,108.4097,108.6089,108.3998,108.4197,4992.0
2025-04-22 13:05:00,108.95,109.04,108.75,108.96,6225.0,108.4894,108.579,108.2902,108.4993,6225.0
2025-04-22 13:10:00,108.87,108.87,108.33,108.41,3160.0,108.4097,108.4097,107.872,107.9517,3160.0
2025-04-22 13:15:00,108.21,108.24,107.84,108.24,3709.0,107.7525,107.7824,107.3841,107.7824,3709.0
2025-04-22 13:20:00,108.27,108.27,107.82,107.9,5325.0,107.8123,107.8123,107.3642,107.4438,5325.0
2025-04-22 13:25:00,107.88,108.44,107.71,107.94,16298.0,107.4239,107.9815,107.2546,107.4836,16298.0
2025-04-22 13:30:00,107.72,107.97,107.69,107.97,6025.0,107.2646,107.5135,107.2347,107.5135,6025.0
2025-04-22 13:35:00,108.01,108.27,107.94,108.09,6653.0,107.5534,107.8123,107.4836,107.633,6653.0
2025-04-22 13:40:00,108.09,108.17,107.96,108.11,2368.0,107.633,107.7127,107.5036,107.6529,2368.0
2025-04-22 13:45:00,108.12,108.15,107.87,107.88,2905.0,107.6629,107.6928,107.4139,107.4239,2905.0
2025-04-22 13:50:00,107.93,108.1,107.92,108.1,3207.0,107.4737,107.643,107.4637,107.643,3207.0
2025-04-22 13:55:00,108.09,108.12,107.82,107.82,2739.0,107.633,107.6629,107.3642,107.3642,2739.0
2025-04-22 14:00:00,107.82,108.37,107.82,108.37,2329.0,107.3642,107.9118,107.3642,107.9118,2329.0
2025-04-22 14:05:00,108.37,108.53,108.25,108.39,4368.0,107.9118,108.0712,107.7923,107.9317,4368.0
2025-04-22 14:10:00,108.42,108.57,108.39,108.53,6363.0,107.9616,108.111,107.9317,108.0712,6363.0
2025-04-22 14:15:00,108.57,108.6,108.43,108.55,7202.0,108.111,108.1409,107.9716,108.0911,7202.0
2025-04-22 14:20:00,108.56,108.89,108.55,108.69,3946.0,108.101,108.4296,108.0911,108.2305,3946.0
2025-04-22 14:25:00,108.71,108.78,108.64,108.68,2504.0,108.2504,108.3201,108.1807,108.2205,2504.0
2025-04-22 14:30:00,108.64,108.79,108.64,108.74,7578.0,108.1807,108.3301,108.1807,108.2803,7578.0
2025-04-22 14:35:00,108.8,108.88,108.73,108.78,7346.0,108.34,108.4197,108.2703,108.3201,7346.0
2025-04-22 14:40:00,108.78,108.97,108.77,108.97,3134.0,108.3201,108.5093,108.3101,108.5093,3134.0
2025-04-22 14:45:00,108.98,109.19,108.98,109.07,5533.0,108.5192,108.7284,108.5192,108.6089,5533.0
2025-04-22 14:50:00,109.12,109.23,109.03,109.13,4535.0,108.6587,108.7682,108.569,108.6686,4535.0
2025-04-22 14:55:00,109.17,109.33,109.15,109.18,6560.0,108.7084,108.8678,108.6885,108.7184,6560.0
2025-04-22 15:00:00,109.24,109.29,109.06,109.2,5846.0,108.7782,108.8279,108.5989,108.7383,5846.0
2025-04-22 15:05:00,109.25,109.31,109.12,109.3,8837.0,108.7881,108.8479,108.6587,108.8379,8837.0
2025-04-22 15:10:00,109.24,109.33,109.16,109.2,9642.0,108.7782,108.8678,108.6985,108.7383,9642.0
2025-04-22 15:15:00,109.27,109.28,108.95,109.11,6466.0,108.808,108.818,108.4894,108.6487,6466.0
2025-04-22 15:20:00,109.11,109.19,108.93,109.18,13885.0,108.6487,108.7284,108.4695,108.7184,13885.0
2025-04-22 15:25:00,109.18,109.29,109.01,109.1,8456.0,108.7184,108.8279,108.5491,108.6387,8456.0
2025-04-22 15:30:00,109.09,109.21,109.05,109.18,10138.0,108.6288,108.7483,108.589,108.7184,10138.0
2025-04-22 15:35:00,109.12,109.17,109.01,109.04,13187.0,108.6587,108.7084,108.5491,108.579,13187.0
2025-04-22 15:40:00,109.07,109.61,109.02,109.53,14024.0,108.6089,109.1466,108.5591,109.0669,14024.0
2025-04-22 15:45:00,109.53,109.87,109.48,109.77,20590.0,109.0669,109.4055,109.0171,109.3059,20590.0
2025-04-22 15:50:00,109.76,109.88,109.44,109.74,36200.0,109.296,109.4154,108.9773,109.276,36200.0
2025-04-22 15:55:00,109.74,109.79,109.52,109.59,93998.0,109.276,109.3258,109.057,109.1267,93998.0
2025-04-23 09:30:00,113.59,113.59,112.53,113.18,43689.0,113.1098,113.1098,112.0542,112.7015,43689.0
2025-04-23 09:35:00,113.31,114.16,112.69,114.13,39823.0,112.8309,113.6773,112.2136,113.6475,39823.0
2025-04-23 09:40:00,114.08,114.9,113.94,114.36,19860.0,113.5977,114.4142,113.4583,113.8765,19860.0
2025-04-23 09:45:00,114.46,114.99,114.41,114.95,22426.0,113.9761,114.5038,113.9263,114.464,22426.0
2025-04-23 09:50:00,114.92,115.16,114.52,114.52,26029.0,114.4341,114.6731,114.0358,114.0358,26029.0
2025-04-23 09:55:00,114.61,115.19,114.5,115.08,29173.0,114.1254,114.703,114.0159,114.5935,29173.0
2025-04-23 10:00:00,115.18,115.85,114.55,114.92,38833.0,114.693,115.3602,114.0657,114.4341,38833.0
2025-04-23 10:05:00,114.96,114.99,114.42,114.78,9537.0,114.474,114.5038,113.9363,114.2947,9537.0
2025-04-23 10:10:00,114.84,115.0,114.41,114.52,23313.0,114.3545,114.5138,113.9263,114.0358,23313.0
2025-04-23 10:15:00,114.48,114.48,113.85,113.97,24432.0,113.996,113.996,113.3687,113.4882,24432.0
2025-04-23 10:20:00,113.97,114.12,113.36,114.04,11351.0,113.4882,113.6375,112.8807,113.5579,11351.0
2025-04-23 10:25:00,114.05,114.46,113.88,113.88,8313.0,113.5678,113.9761,113.3985,113.3985,8313.0
2025-04-23 10:30:00,113.93,114.26,113.68,114.19,9875.0,113.4483,113.7769,113.1994,113.7072,9875.0
2025-04-23 10:35:00,114.27,114.29,114.03,114.08,5257.0,113.7869,113.8068,113.5479,113.5977,5257.0
2025-04-23 10:40:00,114.08,114.19,113.75,113.98,6505.0,113.5977,113.7072,113.2691,113.4981,6505.0
2025-04-23 10:45:00,113.88,114.24,113.61,113.83,14853.0,113.3985,113.757,113.1297,113.3487,14853.0
2025-04-23 10:50:00,113.74,113.93,113.66,113.79,6124.0,113.2591,113.4483,113.1795,113.3089,6124.0
2025-04-23 10:55:00,113.74,113.76,113.55,113.61,8264.0,113.2591,113.279,113.0699,113.1297,8264.0
2025-04-23 11:00:00,113.61,113.8,113.15,113.58,24410.0,113.1297,113.3189,112.6716,113.0998,24410.0
2025-04-23 11:05:00,113.75,113.85,113.44,113.44,8173.0,113.2691,113.3687,112.9604,112.9604,8173.0
2025-04-23 11:10:00,113.44,113.68,113.36,113.53,7551.0,112.9604,113.1994,112.8807,113.05,7551.0
2025-04-23 11:15:00,113.54,113.54,113.19,113.27,5482.0,113.06,113.06,112.7115,112.7911,5482.0
2025-04-23 11:20:00,113.19,113.36,112.63,113.17,22831.0,112.7115,112.8807,112.1538,112.6915,22831.0
2025-04-23 11:25:00,113.04,113.12,112.36,112.59,7789.0,112.5621,112.6417,111.885,112.114,7789.0
2025-04-23 11:30:00,112.48,112.6,112.25,112.44,4873.0,112.0045,112.1239,111.7754,111.9646,4873.0
2025-04-23 11:35:00,112.49,112.72,112.19,112.7,5945.0,112.0144,112.2434,111.7157,112.2235,5945.0
2025-04-23 11:40:00,112.64,112.8,112.4,112.4,3607.0,112.1638,112.3231,111.9248,111.9248,3607.0
2025-04-23 11:45:00,112.46,112.62,112.12,112.31,6756.0,111.9845,112.1439,111.646,111.8352,6756.0
2025-04-23 11:50:00,112.19,112.4,112.12,112.33,5407.0,111.7157,111.9248,111.646,111.8551,5407.0
2025-04-23 11:55:00,112.37,112.62,112.19,112.27,5034.0,111.8949,112.1439,111.7157,111.7953,5034.0
2025-04-23 12:00:00,112.26,112.33,112.13,112.27,5084.0,111.7854,111.8551,111.6559,111.7953,5084.0
2025-04-23 12:05:00,112.27,112.35,112.0,112.01,3553.0,111.7953,111.875,111.5265,111.5364,3553.0
2025-04-23 12:10:00,112.0,112.07,111.68,111.78,14301.0,111.5265,111.5962,111.2078,111.3074,14301.0
2025-04-23 12:15:00,111.69,111.77,111.35,111.41,6435.0,111.2178,111.2975,110.8792,110.939,6435.0
2025-04-23 12:20:00,111.42,111.46,111.21,111.29,7151.0,110.9489,110.9888,110.7398,110.8195,7151.0
2025-04-23 12:25:00,111.28,111.83,111.13,111.79,6706.0,110.8095,111.3572,110.6602,111.3174,6706.0
2025-04-23 12:30:00,111.79,112.01,111.64,111.95,10095.0,111.3174,111.5364,111.168,111.4767,10095.0
2025-04-23 12:35:00,111.95,112.29,111.95,112.29,6629.0,111.4767,111.8153,111.4767,111.8153,6629.0
2025-04-23 12:40:00,112.22,112.35,112.19,112.23,3172.0,111.7456,111.875,111.7157,111.7555,3172.0
2025-04-23 12:45:00,112.23,112.36,111.88,111.92,8448.0,111.7555,111.885,111.407,111.4468,8448.0
2025-04-23 12:50:00,111.95,112.22,111.94,111.94,2053.0,111.4767,111.7456,111.4667,111.4667,2053.0
2025-04-23 12:55:00,112.02,112.39,112.02,112.24,5855.0,111.5464,111.9148,111.5464,111.7655,5855.0
2025-04-23 13:00:00,112.23,112.61,111.84,112.51,11589.0,111.7555,112.1339,111.3672,112.0343,11589.0
2025-04-23 13:05:00,112.56,112.8,112.52,112.65,3679.0,112.0841,112.3231,112.0443,112.1737,3679.0
2025-04-23 13:10:00,112.73,112.73,112.36,112.53,4547.0,112.2534,112.2534,111.885,112.0542,4547.0
2025-04-23 13:15:00,112.54,112.67,112.38,112.62,6488.0,112.0642,112.1936,111.9049,112.1439,6488.0
2025-04-23 13:20:00,112.58,112.63,112.49,112.49,1500.0,112.104,112.1538,112.0144,112.0144,1500.0
2025-04-23 13:25:00,112.59,112.72,112.41,112.49,5250.0,112.114,112.2434,111.9347,112.0144,5250.0
2025-04-23 13:30:00,112.48,112.63,112.2,112.41,4384.0,112.0045,112.1538,111.7256,111.9347,4384.0
2025-04-23 13:35:00,112.32,112.32,111.85,111.91,3325.0,111.8451,111.8451,111.3771,111.4369,3325.0
2025-04-23 13:40:00,112.07,112.23,111.95,112.22,2053.0,111.5962,111.7555,111.4767,111.7456,2053.0
2025-04-23 13:45:00,112.22,112.22,111.99,112.05,6679.0,111.7456,111.7456,111.5165,111.5763,6679.0
2025-04-23 13:50:00,112.05,112.42,111.97,112.39,5148.0,111.5763,111.9447,111.4966,111.9148,5148.0
2025-04-23 13:55:00,112.42,112.57,112.33,112.35,6584.0,111.9447,112.0941,111.8551,111.875,6584.0
2025-04-23 14:00:00,112.28,112.45,111.98,112.21,4350.0,111.8053,111.9746,111.5066,111.7356,4350.0
2025-04-23 14:05:00,112.19,112.24,112.11,112.11,1251.0,111.7157,111.7655,111.636,111.636,1251.0
2025-04-23 14:10:00,112.12,112.29,112.0,112.18,5826.0,111.646,111.8153,111.5265,111.7057,5826.0
2025-04-23 14:15:00,112.18,112.5,112.17,112.32,4397.0,111.7057,112.0244,111.6958,111.8451,4397.0
2025-04-23 14:20:00,112.33,112.47,112.2,112.2,2852.0,111.8551,111.9945,111.7256,111.7256,2852.0
2025-04-23 14:25:00,112.21,112.27,111.94,111.94,9591.0,111.7356,111.7953,111.4667,111.4667,9591.0
2025-04-23 14:30:00,111.99,112.21,111.99,112.16,3234.0,111.5165,111.7356,111.5165,111.6858,3234.0
2025-04-23 14:35:00,112.1,112.12,111.97,112.04,2829.0,111.6261,111.646,111.4966,111.5663,2829.0
2025-04-23 14:40:00,111.96,111.96,111.72,111.73,5328.0,111.4867,111.4867,111.2477,111.2576,5328.0
2025-04-23 14:45:00,111.66,111.82,111.59,111.7,4140.0,111.1879,111.3472,111.1182,111.2278,4140.0
2025-04-23 14:50:00,111.75,111.75,111.38,111.45,4023.0,111.2775,111.2775,110.9091,110.9788,4023.0
2025-04-23 14:55:00,111.43,111.8,111.43,111.55,5154.0,110.9589,111.3273,110.9589,111.0784,5154.0
2025-04-23 15:00:00,111.56,111.75,111.52,111.61,3992.0,111.0883,111.2775,111.0485,111.1381,3992.0
2025-04-23 15:05:00,111.69,111.91,111.69,111.72,5905.0,111.2178,111.4369,111.2178,111.2477,5905.0
2025-04-23 15:10:00,111.7,111.83,111.67,111.72,3132.0,111.2278,111.3572,111.1979,111.2477,3132.0
2025-04-23 15:15:00,111.65,111.72,111.56,111.69,9808.0,111.178,111.2477,111.0883,111.2178,9808.0
2025-04-23 15:20:00,111.68,111.7,111.51,111.53,7564.0,111.2078,111.2278,111.0386,111.0585,7564.0
2025-04-23 15:25:00,111.53,111.85,111.51,111.65,10798.0,111.0585,111.3771,111.0386,111.178,10798.0
2025-04-23 15:30:00,111.57,111.9,111.57,111.78,12451.0,111.0983,111.4269,111.0983,111.3074,12451.0
2025-04-23 15:35:00,111.72,111.83,111.6,111.69,23129.0,111.2477,111.3572,111.1282,111.2178,23129.0
2025-04-23 15:40:00,111.71,111.95,111.7,111.86,10752.0,111.2377,111.4767,111.2278,111.3871,10752.0
2025-04-23 15:45:00,111.96,112.15,111.81,111.98,17056.0,111.4867,111.6758,111.3373,111.5066,17056.0
2025-04-23 15:50:00,112.04,112.48,111.98,112.39,24334.0,111.5663,112.0045,111.5066,111.9148,24334.0
2025-04-23 15:55:00,112.34,112.35,111.88,111.92,83901.0,111.865,111.875,111.407,111.4468,83901.0
2025-04-24 09:30:00,111.33,111.96,111.23,111.75,29200.0,110.8593,111.4867,110.7597,111.2775,29200.0
2025-04-24 09:35:00,111.87,112.71,111.79,112.6,4445.0,111.397,112.2335,111.3174,112.1239,4445.0
2025-04-24 09:40:00,112.68,112.79,112.57,112.79,1625.0,112.2036,112.3131,112.0941,112.3131,1625.0
2025-04-24 09:45:00,112.71,113.02,112.51,112.84,12716.0,112.2335,112.5422,112.0343,112.3629,12716.0
2025-04-24 09:50:00,112.89,112.94,112.48,112.55,3182.0,112.4127,112.4625,112.0045,112.0742,3182.0
2025-04-24 09:55:00,112.58,112.7,112.27,112.63,12119.0,112.104,112.2235,111.7953,112.1538,12119.0
2025-04-24 10:00:00,112.63,112.97,112.52,112.73,23175.0,112.1538,112.4924,112.0443,112.2534,23175.0
2025-04-24 10:05:00,112.75,112.75,112.56,112.67,2137.0,112.2733,112.2733,112.0841,112.1936,2137.0
2025-04-24 10:10:00,112.61,112.7,112.48,112.61,2935.0,112.1339,112.2235,112.0045,112.1339,2935.0
2025-04-24 10:15:00,112.67,112.72,112.27,112.55,3488.0,112.1936,112.2434,111.7953,112.0742,3488.0
2025-04-24 10:20:00,112.57,113.18,112.5,113.18,11208.0,112.0941,112.7015,112.0244,112.7015,11208.0
2025-04-24 10:25:00,113.29,113.42,113.16,113.21,3862.0,112.811,112.9405,112.6816,112.7314,3862.0
2025-04-24 10:30:00,113.15,113.48,113.06,113.31,5781.0,112.6716,113.0002,112.582,112.8309,5781.0
2025-04-24 10:35:00,113.24,113.54,113.24,113.5,4149.0,112.7612,113.06,112.7612,113.0201,4149.0
2025-04-24 10:40:00,113.55,113.8,113.42,113.58,10210.0,113.0699,113.3189,112.9405,113.0998,10210.0
2025-04-24 10:45:00,113.7,113.71,113.34,113.39,4141.0,113.2193,113.2293,112.8608,112.9106,4141.0
2025-04-24 10:50:00,113.44,113.66,113.43,113.65,10853.0,112.9604,113.1795,112.9504,113.1695,10853.0
2025-04-24 10:55:00,113.68,114.09,113.67,113.86,23054.0,113.1994,113.6076,113.1894,113.3786,23054.0
2025-04-24 11:00:00,113.84,113.95,113.61,113.93,11428.0,113.3587,113.4682,113.1297,113.4483,11428.0
2025-04-24 11:05:00,113.95,113.98,113.81,113.89,1677.0,113.4682,113.4981,113.3288,113.4085,1677.0
2025-04-24 11:10:00,113.85,113.98,113.82,113.96,2873.0,113.3687,113.4981,113.3388,113.4782,2873.0
2025-04-24 11:15:00,113.95,114.07,113.9,113.95,7491.0,113.4682,113.5877,113.4184,113.4682,7491.0
2025-04-24 11:20:00,113.94,114.03,113.88,113.93,10064.0,113.4583,113.5479,113.3985,113.4483,10064.0
2025-04-24 11:25:00,113.95,114.07,113.77,113.88,10763.0,113.4682,113.5877,113.289,113.3985,10763.0
2025-04-24 11:30:00,113.88,113.93,113.71,113.92,6060.0,113.3985,113.4483,113.2293,113.4384,6060.0
2025-04-24 11:35:00,113.91,113.92,113.74,113.78,7815.0,113.4284,113.4384,113.2591,113.299,7815.0
2025-04-24 11:40:00,113.88,113.97,113.8,113.87,5323.0,113.3985,113.4882,113.3189,113.3886,5323.0
2025-04-24 11:45:00,113.87,114.1,113.87,113.97,17093.0,113.3886,113.6176,113.3886,113.4882,17093.0
2025-04-24 11:50:00,113.97,114.24,113.82,114.24,7685.0,113.4882,113.757,113.3388,113.757,7685.0
2025-04-24 11:55:00,114.25,114.3,114.05,114.11,13347.0,113.767,113.8168,113.5678,113.6276,13347.0
2025-04-24 12:00:00,114.12,114.23,114.01,114.1,7304.0,113.6375,113.7471,113.528,113.6176,7304.0
2025-04-24 12:05:00,114.06,114.1,113.94,114.08,4935.0,113.5778,113.6176,113.4583,113.5977,4935.0
2025-04-24 12:10:00,114.08,114.13,114.0,114.07,12585.0,113.5977,113.6475,113.518,113.5877,12585.0
2025-04-24 12:15:00,114.07,114.25,114.0,114.18,9166.0,113.5877,113.767,113.518,113.6973,9166.0
2025-04-24 12:20:00,114.18,114.37,114.17,114.21,29966.0,113.6973,113.8865,113.6873,113.7271,29966.0
2025-04-24 12:25:00,114.21,114.35,114.03,114.18,11377.0,113.7271,113.8665,113.5479,113.6973,11377.0
2025-04-24 12:30:00,114.19,114.48,114.13,114.44,6031.0,113.7072,113.996,113.6475,113.9562,6031.0
2025-04-24 12:35:00,114.44,114.78,114.43,114.73,8790.0,113.9562,114.2947,113.9462,114.2449,8790.0
2025-04-24 12:40:00,114.78,114.99,114.58,114.92,4798.0,114.2947,114.5038,114.0956,114.4341,4798.0
2025-04-24 12:45:00,114.89,114.92,114.75,114.86,8094.0,114.4043,114.4341,114.2649,114.3744,8094.0
2025-04-24 12:50:00,114.91,115.2,114.91,115.12,13738.0,114.4242,114.713,114.4242,114.6333,13738.0
2025-04-24 12:55:00,115.16,115.19,114.89,115.06,5396.0,114.6731,114.703,114.4043,114.5735,5396.0
2025-04-24 13:00:00,115.04,115.11,114.94,114.97,2838.0,114.5536,114.6233,114.4541,114.4839,2838.0
2025-04-24 13:05:00,114.95,114.98,114.72,114.75,5864.0,114.464,114.4939,114.235,114.2649,5864.0
2025-04-24 13:10:00,114.68,114.81,114.64,114.81,4677.0,114.1952,114.3246,114.1553,114.3246,4677.0
2025-04-24 13:15:00,114.78,114.8,114.6,114.76,9092.0,114.2947,114.3146,114.1155,114.2748,9092.0
2025-04-24 13:20:00,114.73,114.9,114.69,114.87,5495.0,114.2449,114.4142,114.2051,114.3843,5495.0
2025-04-24 13:25:00,114.89,115.12,114.88,114.98,5043.0,114.4043,114.6333,114.3943,114.4939,5043.0
2025-04-24 13:30:00,115.04,115.28,114.97,115.23,3116.0,114.5536,114.7926,114.4839,114.7428,3116.0
2025-04-24 13:35:00,115.27,115.3,115.1,115.26,3506.0,114.7827,114.8125,114.6134,114.7727,3506.0
2025-04-24 13:40:00,115.26,115.26,114.9,115.01,4253.0,114.7727,114.7727,114.4142,114.5238,4253.0
2025-04-24 13:45:00,114.98,115.04,114.92,115.04,3197.0,114.4939,114.5536,114.4341,114.5536,3197.0
2025-04-24 13:50:00,115.03,115.3,115.02,115.3,6062.0,114.5437,114.8125,114.5337,114.8125,6062.0
2025-04-24 13:55:00,115.38,115.38,115.22,115.29,7029.0,114.8922,114.8922,114.7329,114.8026,7029.0
2025-04-24 14:00:00,115.27,115.46,115.26,115.46,3475.0,114.7827,114.9719,114.7727,114.9719,3475.0
2025-04-24 14:05:00,115.42,115.57,115.36,115.44,6212.0,114.932,115.0814,114.8723,114.9519,6212.0
2025-04-24 14:10:00,115.38,115.38,115.21,115.3,8888.0,114.8922,114.8922,114.7229,114.8125,8888.0
2025-04-24 14:15:00,115.31,115.36,115.01,115.13,5103.0,114.8225,114.8723,114.5238,114.6432,5103.0
2025-04-24 14:20:00,115.1,115.11,114.94,115.01,7357.0,114.6134,114.6233,114.4541,114.5238,7357.0
2025-04-24 14:25:00,115.01,115.01,114.86,114.86,5032.0,114.5238,114.5238,114.3744,114.3744,5032.0
2025-04-24 14:30:00,114.88,115.02,114.86,115.02,3965.0,114.3943,114.5337,114.3744,114.5337,3965.0
2025-04-24 14:35:00,115.0,115.14,115.0,115.08,5276.0,114.5138,114.6532,114.5138,114.5935,5276.0
2025-04-24 14:40:00,115.16,115.27,115.14,115.23,12120.0,114.6731,114.7827,114.6532,114.7428,12120.0
2025-04-24 14:45:00,115.23,115.52,115.23,115.52,6823.0,114.7428,115.0316,114.7428,115.0316,6823.0
2025-04-24 14:50:00,115.5,115.54,115.32,115.32,5313.0,115.0117,115.0515,114.8324,114.8324,5313.0
2025-04-24 14:55:00,115.34,115.36,115.25,115.31,4026.0,114.8524,114.8723,114.7627,114.8225,4026.0
2025-04-24 15:00:00,115.28,115.33,115.21,115.26,4596.0,114.7926,114.8424,114.7229,114.7727,4596.0
2025-04-24 15:05:00,115.3,115.3,115.04,115.07,5083.0,114.8125,114.8125,114.5536,114.5835,5083.0
2025-04-24 15:10:00,115.07,115.09,114.89,115.09,5144.0,114.5835,114.6034,114.4043,114.6034,5144.0
2025-04-24 15:15:00,115.06,115.17,114.99,115.15,20648.0,114.5735,114.6831,114.5038,114.6632,20648.0
2025-04-24 15:20:00,115.13,115.28,115.08,115.18,8510.0,114.6432,114.7926,114.5935,114.693,8510.0
2025-04-24 15:25:00,115.23,115.33,115.03,115.05,7234.0,114.7428,114.8424,114.5437,114.5636,7234.0
2025-04-24 15:30:00,115.04,115.26,115.03,115.11,7339.0,114.5536,114.7727,114.5437,114.6233,7339.0
2025-04-24 15:35:00,115.14,115.39,114.82,115.31,25311.0,114.6532,114.9021,114.3346,114.8225,25311.0
2025-04-24 15:40:00,115.33,115.49,115.33,115.47,6912.0,114.8424,115.0017,114.8424,114.9818,6912.0
2025-04-24 15:45:00,115.43,115.69,115.4,115.64,17104.0,114.942,115.2009,114.9121,115.1511,17104.0
2025-04-24 15:50:00,115.69,115.75,115.27,115.67,45972.0,115.2009,115.2606,114.7827,115.181,45972.0
2025-04-24 15:55:00,115.58,115.64,115.29,115.31,82733.0,115.0913,115.1511,114.8026,114.8225,82733.0
2025-04-25 09:30:00,114.8,115.22,114.26,115.13,35640.0,114.3146,114.7329,113.7769,114.6432,35640.0
2025-04-25 09:35:00,115.37,115.88,115.37,115.78,7039.0,114.8822,115.3901,114.8822,115.2905,7039.0
2025-04-25 09:40:00,115.78,115.94,115.47,115.53,4810.0,115.2905,115.4498,114.9818,115.0416,4810.0
2025-04-25 09:45:00,115.6,115.85,115.59,115.64,2846.0,115.1113,115.3602,115.1013,115.1511,2846.0
2025-04-25 09:50:00,115.65,115.77,115.07,115.14,4414.0,115.1611,115.2805,114.5835,114.6532,4414.0
2025-04-25 09:55:00,115.15,115.24,114.78,114.78,5700.0,114.6632,114.7528,114.2947,114.2947,5700.0
2025-04-25 10:00:00,114.65,115.29,114.65,115.15,21935.0,114.1653,114.8026,114.1653,114.6632,21935.0
2025-04-25 10:05:00,115.17,115.88,115.17,115.88,8134.0,114.6831,115.3901,114.6831,115.3901,8134.0
2025-04-25 10:10:00,115.87,116.26,115.8,116.03,17829.0,115.3801,115.7685,115.3104,115.5394,17829.0
2025-04-25 10:15:00,116.0,116.05,115.66,115.81,8671.0,115.5096,115.5594,115.171,115.3204,8671.0
2025-04-25 10:20:00,115.84,115.84,115.26,115.57,5977.0,115.3502,115.3502,114.7727,115.0814,5977.0
2025-04-25 10:25:00,115.57,115.71,115.36,115.37,4025.0,115.0814,115.2208,114.8723,114.8822,4025.0
2025-04-25 10:30:00,115.37,115.37,115.0,115.19,5640.0,114.8822,114.8822,114.5138,114.703,5640.0
2025-04-25 10:35:00,115.14,115.22,115.0,115.09,7091.0,114.6532,114.7329,114.5138,114.6034,7091.0
2025-04-25 10:40:00,115.05,115.39,115.04,115.39,13639.0,114.5636,114.9021,114.5536,114.9021,13639.0
2025-04-25 10:45:00,115.28,115.33,115.03,115.21,4907.0,114.7926,114.8424,114.5437,114.7229,4907.0
2025-04-25 10:50:00,115.22,115.39,115.09,115.31,5195.0,114.7329,114.9021,114.6034,114.8225,5195.0
2025-04-25 10:55:00,115.35,115.44,115.25,115.43,3763.0,114.8623,114.9519,114.7627,114.942,3763.0
2025-04-25 11:00:00,115.47,115.48,115.3,115.41,2639.0,114.9818,114.9918,114.8125,114.9221,2639.0
2025-04-25 11:05:00,115.39,115.43,115.25,115.43,10069.0,114.9021,114.942,114.7627,114.942,10069.0
2025-04-25 11:10:00,115.4,115.53,115.34,115.49,3970.0,114.9121,115.0416,114.8524,115.0017,3970.0
2025-04-25 11:15:00,115.55,115.59,115.41,115.43,14827.0,115.0615,115.1013,114.9221,114.942,14827.0
2025-04-25 11:20:00,115.48,115.52,115.42,115.42,3652.0,114.9918,115.0316,114.932,114.932,3652.0
2025-04-25 11:25:00,115.42,115.42,115.21,115.21,7892.0,114.932,114.932,114.7229,114.7229,7892.0
2025-04-25 11:30:00,115.21,115.39,115.16,115.31,7458.0,114.7229,114.9021,114.6731,114.8225,7458.0
2025-04-25 11:35:00,115.28,115.38,115.12,115.17,10268.0,114.7926,114.8922,114.6333,114.6831,10268.0
2025-04-25 11:40:00,115.17,115.39,115.0,115.05,4714.0,114.6831,114.9021,114.5138,114.5636,4714.0
2025-04-25 11:45:00,115.05,115.21,115.05,115.17,2314.0,114.5636,114.7229,114.5636,114.6831,2314.0
2025-04-25 11:50:00,115.2,115.42,115.14,115.42,7598.0,114.713,114.932,114.6532,114.932,7598.0
2025-04-25 11:55:00,115.44,115.45,115.36,115.39,6511.0,114.9519,114.9619,114.8723,114.9021,6511.0
2025-04-25 12:00:00,115.39,115.43,115.23,115.23,6498.0,114.9021,114.942,114.7428,114.7428,6498.0
2025-04-25 12:05:00,115.2,115.25,115.09,115.23,1744.0,114.713,114.7627,114.6034,114.7428,1744.0
2025-04-25 12:10:00,115.28,115.28,115.19,115.23,1690.0,114.7926,114.7926,114.703,114.7428,1690.0
2025-04-25 12:15:00,115.24,115.38,115.24,115.32,3048.0,114.7528,114.8922,114.7528,114.8324,3048.0
2025-04-25 12:20:00,115.31,115.39,115.27,115.39,5009.0,114.8225,114.9021,114.7827,114.9021,5009.0
2025-04-25 12:25:00,115.39,115.43,115.28,115.33,3808.0,114.9021,114.942,114.7926,114.8424,3808.0
2025-04-25 12:30:00,115.28,115.42,115.25,115.4,4299.0,114.7926,114.932,114.7627,114.9121,4299.0
2025-04-25 12:35:00,115.45,115.49,115.37,115.42,5147.0,114.9619,115.0017,114.8822,114.932,5147.0
2025-04-25 12:40:00,115.46,115.68,115.42,115.63,4454.0,114.9719,115.1909,114.932,115.1411,4454.0
2025-04-25 12:45:00,115.63,115.63,115.37,115.45,5354.0,115.1411,115.1411,114.8822,114.9619,5354.0
2025-04-25 12:50:00,115.44,115.53,115.44,115.48,2688.0,114.9519,115.0416,114.9519,114.9918,2688.0
2025-04-25 12:55:00,115.55,115.59,115.45,115.54,2742.0,115.0615,115.1013,114.9619,115.0515,2742.0
2025-04-25 13:00:00,115.51,115.63,115.45,115.5,6553.0,115.0216,115.1411,114.9619,115.0117,6553.0
2025-04-25 13:05:00,115.52,115.69,115.52,115.56,2744.0,115.0316,115.2009,115.0316,115.0714,2744.0
2025-04-25 13:10:00,115.48,115.62,115.48,115.62,4545.0,114.9918,115.1312,114.9918,115.1312,4545.0
2025-04-25 13:15:00,115.61,115.72,115.53,115.71,5884.0,115.1212,115.2308,115.0416,115.2208,5884.0
2025-04-25 13:20:00,115.73,115.73,115.44,115.57,6667.0,115.2407,115.2407,114.9519,115.0814,6667.0
2025-04-25 13:25:00,115.52,115.75,115.52,115.72,4468.0,115.0316,115.2606,115.0316,115.2308,4468.0
2025-04-25 13:30:00,115.7,115.96,115.65,115.95,7647.0,115.2108,115.4697,115.1611,115.4598,7647.0
2025-04-25 13:35:00,115.98,116.06,115.59,115.59,17186.0,115.4897,115.5693,115.1013,115.1013,17186.0
2025-04-25 13:40:00,115.55,115.75,115.47,115.48,4322.0,115.0615,115.2606,114.9818,114.9918,4322.0
2025-04-25 13:45:00,115.47,115.48,115.23,115.42,6286.0,114.9818,114.9918,114.7428,114.932,6286.0
2025-04-25 13:50:00,115.37,115.37,114.76,114.76,4721.0,114.8822,114.8822,114.2748,114.2748,4721.0
2025-04-25 13:55:00,114.86,114.86,114.48,114.66,10353.0,114.3744,114.3744,113.996,114.1752,10353.0
2025-04-25 14:00:00,114.66,114.93,114.57,114.82,6118.0,114.1752,114.4441,114.0856,114.3346,6118.0
2025-04-25 14:05:00,114.91,115.26,114.88,115.16,12988.0,114.4242,114.7727,114.3943,114.6731,12988.0
2025-04-25 14:10:00,115.08,115.14,114.84,114.88,8561.0,114.5935,114.6532,114.3545,114.3943,8561.0
2025-04-25 14:15:00,114.8,114.99,114.8,114.9,8467.0,114.3146,114.5038,114.3146,114.4142,8467.0
2025-04-25 14:20:00,114.83,115.18,114.83,115.15,10496.0,114.3445,114.693,114.3445,114.6632,10496.0
2025-04-25 14:25:00,115.17,115.32,115.08,115.29,9381.0,114.6831,114.8324,114.5935,114.8026,9381.0
2025-04-25 14:30:00,115.29,115.42,115.27,115.32,7308.0,114.8026,114.932,114.7827,114.8324,7308.0
2025-04-25 14:35:00,115.37,115.43,115.17,115.28,11938.0,114.8822,114.942,114.6831,114.7926,11938.0
2025-04-25 14:40:00,115.32,115.55,115.31,115.43,11135.0,114.8324,115.0615,114.8225,114.942,11135.0
2025-04-25 14:45:00,115.41,115.59,115.4,115.51,6968.0,114.9221,115.1013,114.9121,115.0216,6968.0
2025-04-25 14:50:00,115.48,115.51,115.23,115.48,9102.0,114.9918,115.0216,114.7428,114.9918,9102.0
2025-04-25 14:55:00,115.45,115.45,115.27,115.29,7164.0,114.9619,114.9619,114.7827,114.8026,7164.0
2025-04-25 15:00:00,115.35,115.45,115.32,115.42,5224.0,114.8623,114.9619,114.8324,114.932,5224.0
2025-04-25 15:05:00,115.46,115.46,115.33,115.37,5042.0,114.9719,114.9719,114.8424,114.8822,5042.0
2025-04-25 15:10:00,115.37,115.41,115.23,115.29,15496.0,114.8822,114.9221,114.7428,114.8026,15496.0
2025-04-25 15:15:00,115.28,115.43,115.14,115.3,13712.0,114.7926,114.942,114.6532,114.8125,13712.0
2025-04-25 15:20:00,115.33,115.56,115.33,115.52,7167.0,114.8424,115.0714,114.8424,115.0316,7167.0
2025-04-25 15:25:00,115.5,115.54,115.37,115.4,15121.0,115.0117,115.0515,114.8822,114.9121,15121.0
2025-04-25 15:30:00,115.37,115.43,115.24,115.39,17099.0,114.8822,114.942,114.7528,114.9021,17099.0
2025-04-25 15:35:00,115.35,115.55,115.09,115.35,18704.0,114.8623,115.0615,114.6034,114.8623,18704.0
2025-04-25 15:40:00,115.4,115.51,115.33,115.46,11699.0,114.9121,115.0216,114.8424,114.9719,11699.0
2025-04-25 15:45:00,115.46,115.53,115.34,115.42,14675.0,114.9719,115.0416,114.8524,114.932,14675.0
2025-04-25 15:50:00,115.43,115.8,115.37,115.73,36249.0,114.942,115.3104,114.8822,115.2407,36249.0
2025-04-25 15:55:00,115.68,115.79,115.5,115.74,75175.0,115.1909,115.3005,115.0117,115.2507,75175.0
2025-04-28 09:30:00,115.77,117.19,115.77,117.19,33093.0,115.2805,116.6945,115.2805,116.6945,33093.0
2025-04-28 09:35:00,117.02,117.55,116.67,117.36,12443.0,116.5253,117.053,116.1767,116.8638,12443.0
2025-04-28 09:40:00,117.39,117.82,117.37,117.8,8035.0,116.8937,117.3219,116.8738,117.302,8035.0
2025-04-28 09:45:00,117.73,117.87,117.46,117.62,26137.0,117.2323,117.3717,116.9634,117.1227,26137.0
2025-04-28 09:50:00,117.63,117.78,117.15,117.44,20033.0,117.1327,117.282,116.6547,116.9435,20033.0
2025-04-28 09:55:00,117.36,117.49,117.11,117.25,17207.0,116.8638,116.9933,116.6149,116.7543,17207.0
2025-04-28 10:00:00,117.22,117.69,117.22,117.68,11849.0,116.7244,117.1924,116.7244,117.1825,11849.0
2025-04-28 10:05:00,117.68,117.98,117.56,117.81,20177.0,117.1825,117.4812,117.063,117.3119,20177.0
2025-04-28 10:10:00,117.81,117.87,117.51,117.61,13794.0,117.3119,117.3717,117.0132,117.1128,13794.0
2025-04-28 10:15:00,117.7,118.02,117.7,118.0,10296.0,117.2024,117.521,117.2024,117.5011,10296.0
2025-04-28 10:20:00,118.03,118.25,117.91,118.13,20937.0,117.531,117.7501,117.4115,117.6306,20937.0
2025-04-28 10:25:00,118.07,118.1,117.49,117.55,14775.0,117.5708,117.6007,116.9933,117.053,14775.0
2025-04-28 10:30:00,117.52,117.6,117.32,117.38,9547.0,117.0231,117.1028,116.824,116.8837,9547.0
2025-04-28 10:35:00,117.46,117.72,117.4,117.5,4085.0,116.9634,117.2223,116.9037,117.0032,4085.0
2025-04-28 10:40:00,117.55,117.68,117.39,117.51,5177.0,117.053,117.1825,116.8937,117.0132,5177.0
2025-04-28 10:45:00,117.47,117.47,117.09,117.22,15484.0,116.9734,116.9734,116.595,116.7244,15484.0
2025-04-28 10:50:00,117.21,117.25,116.79,116.81,15421.0,116.7145,116.7543,116.2962,116.3161,15421.0
2025-04-28 10:55:00,116.82,116.84,116.46,116.5,30080.0,116.3261,116.346,115.9676,116.0075,30080.0
2025-04-28 11:00:00,116.57,116.79,116.57,116.66,5344.0,116.0772,116.2962,116.0772,116.1668,5344.0
2025-04-28 11:05:00,116.64,116.64,116.37,116.43,6757.0,116.1469,116.1469,115.878,115.9378,6757.0
2025-04-28 11:10:00,116.49,116.61,116.42,116.57,6402.0,115.9975,116.117,115.9278,116.0772,6402.0
2025-04-28 11:15:00,116.53,116.54,116.4,116.52,8274.0,116.0373,116.0473,115.9079,116.0274,8274.0
2025-04-28 11:20:00,116.5,116.52,116.22,116.24,9724.0,116.0075,116.0274,115.7286,115.7486,9724.0
2025-04-28 11:25:00,116.18,116.21,115.78,115.87,7679.0,115.6888,115.7187,115.2905,115.3801,7679.0
2025-04-28 11:30:00,115.81,116.13,115.81,116.04,14882.0,115.3204,115.639,115.3204,115.5494,14882.0
2025-04-28 11:35:00,116.06,116.21,116.01,116.13,11463.0,115.5693,115.7187,115.5195,115.639,11463.0
2025-04-28 11:40:00,116.12,116.38,116.11,116.16,14011.0,115.6291,115.888,115.6191,115.6689,14011.0
2025-04-28 11:45:00,116.2,116.27,116.06,116.06,10361.0,115.7087,115.7784,115.5693,115.5693,10361.0
2025-04-28 11:50:00,116.15,116.21,116.02,116.08,9494.0,115.6589,115.7187,115.5295,115.5892,9494.0
2025-04-28 11:55:00,116.23,116.23,115.93,116.03,5348.0,115.7386,115.7386,115.4399,115.5394,5348.0
2025-04-28 12:00:00,116.11,116.11,115.88,115.9,4978.0,115.6191,115.6191,115.3901,115.41,4978.0
2025-04-28 12:05:00,115.85,115.91,115.66,115.73,6473.0,115.3602,115.42,115.171,115.2407,6473.0
2025-04-28 12:10:00,115.73,115.84,115.68,115.84,5409.0,115.2407,115.3502,115.1909,115.3502,5409.0
2025-04-28 12:15:00,115.84,115.97,115.84,115.94,4733.0,115.3502,115.4797,115.3502,115.4498,4733.0
2025-04-28 12:20:00,115.96,116.0,115.69,115.76,4417.0,115.4697,115.5096,115.2009,115.2706,4417.0
2025-04-28 12:25:00,115.76,115.76,115.58,115.59,8189.0,115.2706,115.2706,115.0913,115.1013,8189.0
2025-04-28 12:30:00,115.68,115.73,115.66,115.7,5137.0,115.1909,115.2407,115.171,115.2108,5137.0
2025-04-28 12:35:00,115.7,115.79,115.52,115.69,11631.0,115.2108,115.3005,115.0316,115.2009,11631.0
2025-04-28 12:40:00,115.67,115.79,115.63,115.75,4570.0,115.181,115.3005,115.1411,115.2606,4570.0
2025-04-28 12:45:00,115.74,115.85,115.69,115.82,9253.0,115.2507,115.3602,115.2009,115.3303,9253.0
2025-04-28 12:50:00,115.82,115.9,115.74,115.81,8915.0,115.3303,115.41,115.2507,115.3204,8915.0
2025-04-28 12:55:00,115.78,115.78,115.61,115.65,5177.0,115.2905,115.2905,115.1212,115.1611,5177.0
2025-04-28 13:00:00,115.65,115.71,115.55,115.62,9622.0,115.1611,115.2208,115.0615,115.1312,9622.0
2025-04-28 13:05:00,115.57,115.67,115.54,115.58,5418.0,115.0814,115.181,115.0515,115.0913,5418.0
2025-04-28 13:10:00,115.54,115.58,115.42,115.48,3903.0,115.0515,115.0913,114.932,114.9918,3903.0
2025-04-28 13:15:00,115.48,115.6,115.4,115.45,4881.0,114.9918,115.1113,114.9121,114.9619,4881.0
2025-04-28 13:20:00,115.4,115.43,115.26,115.43,7910.0,114.9121,114.942,114.7727,114.942,7910.0
2025-04-28 13:25:00,115.39,115.49,115.24,115.28,15721.0,114.9021,115.0017,114.7528,114.7926,15721.0
2025-04-28 13:30:00,115.22,115.28,115.18,115.25,6117.0,114.7329,114.7926,114.693,114.7627,6117.0
2025-04-28 13:35:00,115.25,115.28,115.13,115.28,6602.0,114.7627,114.7926,114.6432,114.7926,6602.0
2025-04-28 13:40:00,115.26,115.38,115.22,115.36,7872.0,114.7727,114.8922,114.7329,114.8723,7872.0
2025-04-28 13:45:00,115.36,115.36,115.19,115.33,14638.0,114.8723,114.8723,114.703,114.8424,14638.0
2025-04-28 13:50:00,115.39,115.54,115.37,115.54,4859.0,114.9021,115.0515,114.8822,115.0515,4859.0
2025-04-28 13:55:00,115.52,115.69,115.52,115.64,5599.0,115.0316,115.2009,115.0316,115.1511,5599.0
2025-04-28 14:00:00,115.6,115.7,115.56,115.65,7273.0,115.1113,115.2108,115.0714,115.1611,7273.0
2025-04-28 14:05:00,115.65,115.94,115.64,115.79,12407.0,115.1611,115.4498,115.1511,115.3005,12407.0
2025-04-28 14:10:00,115.79,115.99,115.74,115.96,16142.0,115.3005,115.4996,115.2507,115.4697,16142.0
2025-04-28 14:15:00,115.99,116.04,115.85,115.9,11358.0,115.4996,115.5494,115.3602,115.41,11358.0
2025-04-28 14:20:00,115.95,116.15,115.93,116.13,10294.0,115.4598,115.6589,115.4399,115.639,10294.0
2025-04-28 14:25:00,116.16,116.34,116.15,116.25,10378.0,115.6689,115.8481,115.6589,115.7585,10378.0
2025-04-28 14:30:00,116.31,116.42,116.22,116.23,11817.0,115.8183,115.9278,115.7286,115.7386,11817.0
2025-04-28 14:35:00,116.26,116.41,116.22,116.32,9726.0,115.7685,115.9178,115.7286,115.8282,9726.0
2025-04-28 14:40:00,116.35,116.45,116.31,116.41,17777.0,115.8581,115.9577,115.8183,115.9178,17777.0
2025-04-28 14:45:00,116.43,116.46,116.35,116.39,9651.0,115.9378,115.9676,115.8581,115.8979,9651.0
2025-04-28 14:50:00,116.39,116.47,116.26,116.32,19739.0,115.8979,115.9776,115.7685,115.8282,19739.0
2025-04-28 14:55:00,116.28,116.29,116.15,116.25,9142.0,115.7884,115.7983,115.6589,115.7585,9142.0
2025-04-28 15:00:00,116.2,116.37,116.2,116.3,12154.0,115.7087,115.878,115.7087,115.8083,12154.0
2025-04-28 15:05:00,116.3,116.45,116.22,116.29,26983.0,115.8083,115.9577,115.7286,115.7983,26983.0
2025-04-28 15:10:00,116.29,116.32,116.12,116.29,12458.0,115.7983,115.8282,115.6291,115.7983,12458.0
2025-04-28 15:15:00,116.26,116.33,116.17,116.25,23614.0,115.7685,115.8382,115.6789,115.7585,23614.0
2025-04-28 15:20:00,116.24,116.34,116.19,116.28,9200.0,115.7486,115.8481,115.6988,115.7884,9200.0
2025-04-28 15:25:00,116.29,116.37,116.23,116.36,12502.0,115.7983,115.878,115.7386,115.868,12502.0
2025-04-28 15:30:00,116.36,116.4,116.27,116.34,11185.0,115.868,115.9079,115.7784,115.8481,11185.0
2025-04-28 15:35:00,116.3,116.41,115.97,116.31,30560.0,115.8083,115.9178,115.4797,115.8183,30560.0
2025-04-28 15:40:00,116.26,116.39,116.24,116.38,19087.0,115.7685,115.8979,115.7486,115.888,19087.0
2025-04-28 15:45:00,116.38,116.63,116.37,116.62,29586.0,115.888,116.1369,115.878,116.1269,29586.0
2025-04-28 15:50:00,116.65,116.97,116.57,116.89,57644.0,116.1568,116.4755,116.0772,116.3958,57644.0
2025-04-28 15:55:00,116.85,117.0,116.51,116.52,122404.0,116.356,116.5053,116.0174,116.0274,122404.0
2025-04-29 09:30:00,115.11,116.91,114.95,115.84,66833.0,114.6233,116.4157,114.464,115.3502,66833.0
2025-04-29 09:35:00,115.85,115.87,113.48,114.25,67566.0,115.3602,115.3801,113.0002,113.767,67566.0
2025-04-29 09:40:00,114.25,114.86,113.99,114.62,40234.0,113.767,114.3744,113.5081,114.1354,40234.0
2025-04-29 09:45:00,114.48,115.17,114.36,114.81,38993.0,113.996,114.6831,113.8765,114.3246,38993.0
2025-04-29 09:50:00,114.68,115.29,114.55,115.13,15579.0,114.1952,114.8026,114.0657,114.6432,15579.0
2025-04-29 09:55:00,115.13,115.2,114.3,114.31,26928.0,114.6432,114.713,113.8168,113.8267,26928.0
2025-04-29 10:00:00,114.34,114.89,114.19,114.77,22917.0,113.8566,114.4043,113.7072,114.2848,22917.0
2025-04-29 10:05:00,114.8,115.51,114.65,115.21,32718.0,114.3146,115.0216,114.1653,114.7229,32718.0
2025-04-29 10:10:00,115.39,115.39,115.1,115.19,9442.0,114.9021,114.9021,114.6134,114.703,9442.0
2025-04-29 10:15:00,114.98,115.2,114.6,114.6,12254.0,114.4939,114.713,114.1155,114.1155,12254.0
2025-04-29 10:20:00,114.53,114.53,114.06,114.06,10145.0,114.0458,114.0458,113.5778,113.5778,10145.0
2025-04-29 10:25:00,114.06,114.06,113.0,113.04,36920.0,113.5778,113.5778,112.5223,112.5621,36920.0
2025-04-29 10:30:00,113.04,114.05,112.99,114.01,39672.0,112.5621,113.5678,112.5123,113.528,39672.0
2025-04-29 10:35:00,114.07,115.06,114.07,115.04,41351.0,113.5877,114.5735,113.5877,114.5536,41351.0
2025-04-29 10:40:00,115.05,115.6,114.92,115.5,34062.0,114.5636,115.1113,114.4341,115.0117,34062.0
2025-04-29 10:45:00,115.53,115.89,115.44,115.72,48466.0,115.0416,115.4,114.9519,115.2308,48466.0
2025-04-29 10:50:00,115.72,116.58,115.57,116.33,46460.0,115.2308,116.0871,115.0814,115.8382,46460.0
2025-04-29 10:55:00,116.33,117.31,116.31,117.18,38278.0,115.8382,116.814,115.8183,116.6846,38278.0
2025-04-29 11:00:00,117.09,117.36,116.95,117.36,31348.0,116.595,116.8638,116.4556,116.8638,31348.0
2025-04-29 11:05:00,117.25,117.64,117.22,117.5,19908.0,116.7543,117.1426,116.7244,117.0032,19908.0
2025-04-29 11:10:00,117.53,117.6,117.08,117.33,33481.0,117.0331,117.1028,116.585,116.8339,33481.0
2025-04-29 11:15:00,117.29,117.59,117.16,117.28,31530.0,116.7941,117.0928,116.6647,116.7842,31530.0
2025-04-29 11:20:00,117.27,117.34,116.83,117.01,19902.0,116.7742,116.8439,116.3361,116.5153,19902.0
2025-04-29 11:25:00,117.01,117.08,116.66,116.66,5625.0,116.5153,116.585,116.1668,116.1668,5625.0
2025-04-29 11:30:00,116.73,117.05,116.65,116.65,21035.0,116.2365,116.5551,116.1568,116.1568,21035.0
2025-04-29 11:35:00,116.64,117.12,116.57,117.12,24469.0,116.1469,116.6248,116.0772,116.6248,24469.0
2025-04-29 11:40:00,117.12,117.24,117.0,117.02,5556.0,116.6248,116.7443,116.5053,116.5253,5556.0
2025-04-29 11:45:00,117.0,117.25,117.0,117.23,6120.0,116.5053,116.7543,116.5053,116.7344,6120.0
2025-04-29 11:50:00,117.16,117.25,116.96,117.16,11462.0,116.6647,116.7543,116.4655,116.6647,11462.0
2025-04-29 11:55:00,117.13,117.16,116.99,117.06,5670.0,116.6348,116.6647,116.4954,116.5651,5670.0
2025-04-29 12:00:00,117.1,117.31,117.0,117.31,7008.0,116.6049,116.814,116.5053,116.814,7008.0
2025-04-29 12:05:00,117.31,117.45,117.23,117.45,9333.0,116.814,116.9534,116.7344,116.9534,9333.0
2025-04-29 12:10:00,117.45,117.51,117.2,117.27,11499.0,116.9534,117.0132,116.7045,116.7742,11499.0
2025-04-29 12:15:00,117.28,117.46,117.22,117.42,9661.0,116.7842,116.9634,116.7244,116.9236,9661.0
2025-04-29 12:20:00,117.4,117.63,117.1,117.15,23250.0,116.9037,117.1327,116.6049,116.6547,23250.0
2025-04-29 12:25:00,117.12,117.52,116.83,117.52,10172.0,116.6248,117.0231,116.3361,117.0231,10172.0
2025-04-29 12:30:00,117.52,117.71,117.42,117.63,5391.0,117.0231,117.2123,116.9236,117.1327,5391.0
2025-04-29 12:35:00,117.63,117.74,117.43,117.58,18698.0,117.1327,117.2422,116.9335,117.0829,18698.0
2025-04-29 12:40:00,117.58,117.66,117.48,117.55,7117.0,117.0829,117.1626,116.9833,117.053,7117.0
2025-04-29 12:45:00,117.69,117.8,117.3,117.45,7615.0,117.1924,117.302,116.8041,116.9534,7615.0
2025-04-29 12:50:00,117.42,117.5,117.37,117.48,2568.0,116.9236,117.0032,116.8738,116.9833,2568.0
2025-04-29 12:55:00,117.42,117.42,117.17,117.36,7317.0,116.9236,116.9236,116.6746,116.8638,7317.0
2025-04-29 13:00:00,117.27,117.33,117.14,117.2,5800.0,116.7742,116.8339,116.6448,116.7045,5800.0
2025-04-29 13:05:00,117.2,117.47,117.15,117.3,6219.0,116.7045,116.9734,116.6547,116.8041,6219.0
2025-04-29 13:10:00,117.27,117.47,117.14,117.14,10206.0,116.7742,116.9734,116.6448,116.6448,10206.0
2025-04-29 13:15:00,117.15,117.2,117.09,117.13,5090.0,116.6547,116.7045,116.595,116.6348,5090.0
2025-04-29 13:20:00,117.15,117.43,117.07,117.4,3808.0,116.6547,116.9335,116.575,116.9037,3808.0
2025-04-29 13:25:00,117.33,117.34,116.87,116.87,8437.0,116.8339,116.8439,116.3759,116.3759,8437.0
2025-04-29 13:30:00,116.89,117.23,116.74,116.81,9518.0,116.3958,116.7344,116.2464,116.3161,9518.0
2025-04-29 13:35:00,116.8,117.02,116.78,117.02,5240.0,116.3062,116.5253,116.2863,116.5253,5240.0
2025-04-29 13:40:00,117.06,117.35,117.06,117.35,5795.0,116.5651,116.8539,116.5651,116.8539,5795.0
2025-04-29 13:45:00,117.15,118.16,117.15,118.15,22701.0,116.6547,117.6604,116.6547,117.6505,22701.0
2025-04-29 13:50:00,118.19,118.52,117.98,118.43,20252.0,117.6903,118.0189,117.4812,117.9293,20252.0
2025-04-29 13:55:00,118.43,118.91,118.35,118.73,16909.0,117.9293,118.4073,117.8496,118.228,16909.0
2025-04-29 14:00:00,118.74,118.79,118.48,118.71,21236.0,118.238,118.2878,117.9791,118.2081,21236.0
2025-04-29 14:05:00,118.73,118.75,118.25,118.36,22040.0,118.228,118.2479,117.7501,117.8596,22040.0
2025-04-29 14:10:00,118.28,118.35,118.07,118.19,13611.0,117.7799,117.8496,117.5708,117.6903,13611.0
2025-04-29 14:15:00,118.24,118.25,117.84,117.87,20000.0,117.7401,117.7501,117.3418,117.3717,20000.0
2025-04-29 14:20:00,117.91,117.95,117.72,117.78,15004.0,117.4115,117.4513,117.2223,117.282,15004.0
2025-04-29 14:25:00,117.77,117.99,117.61,117.93,17246.0,117.2721,117.4912,117.1128,117.4314,17246.0
2025-04-29 14:30:00,117.94,117.98,117.76,117.9,7467.0,117.4414,117.4812,117.2621,117.4015,7467.0
2025-04-29 14:35:00,117.86,117.87,117.71,117.86,8110.0,117.3617,117.3717,117.2123,117.3617,8110.0
2025-04-29 14:40:00,117.82,117.84,117.44,117.79,8878.0,117.3219,117.3418,116.9435,117.292,8878.0
2025-04-29 14:45:00,117.71,117.99,117.71,117.99,2732.0,117.2123,117.4912,117.2123,117.4912,2732.0
2025-04-29 14:50:00,117.93,118.14,117.84,118.1,9469.0,117.4314,117.6405,117.3418,117.6007,9469.0
2025-04-29 14:55:00,118.1,118.16,117.92,117.99,10436.0,117.6007,117.6604,117.4215,117.4912,10436.0
2025-04-29 15:00:00,118.05,118.28,118.05,118.22,9160.0,117.5509,117.7799,117.5509,117.7202,9160.0
2025-04-29 15:05:00,118.19,118.45,118.11,118.32,10661.0,117.6903,117.9492,117.6106,117.8198,10661.0
2025-04-29 15:10:00,118.31,118.52,118.31,118.47,6234.0,117.8098,118.0189,117.8098,117.9691,6234.0
2025-04-29 15:15:00,118.48,118.62,118.46,118.51,10279.0,117.9791,118.1185,117.9592,118.009,10279.0
2025-04-29 15:20:00,118.51,118.74,118.5,118.66,10478.0,118.009,118.238,117.999,118.1583,10478.0
2025-04-29 15:25:00,118.7,118.73,118.59,118.65,13581.0,118.1982,118.228,118.0886,118.1484,13581.0
2025-04-29 15:30:00,118.66,118.81,118.52,118.76,17473.0,118.1583,118.3077,118.0189,118.2579,17473.0
2025-04-29 15:35:00,118.71,118.83,118.59,118.73,14896.0,118.2081,118.3276,118.0886,118.228,14896.0
2025-04-29 15:40:00,118.7,118.76,118.51,118.74,17854.0,118.1982,118.2579,118.009,118.238,17854.0
2025-04-29 15:45:00,118.74,118.89,118.54,118.82,33080.0,118.238,118.3874,118.0388,118.3176,33080.0
2025-04-29 15:50:00,118.86,119.14,118.69,118.94,51028.0,118.3575,118.6363,118.1882,118.4371,51028.0
2025-04-29 15:55:00,118.92,118.92,118.63,118.76,161859.0,118.4172,118.4172,118.1285,118.2579,161859.0
2025-04-30 09:30:00,115.03,117.0,114.96,115.49,42833.0,114.5437,116.5053,114.474,115.0017,42833.0
2025-04-30 09:35:00,115.48,115.76,114.79,115.49,21595.0,114.9918,115.2706,114.3047,115.0017,21595.0
2025-04-30 09:40:00,115.55,115.79,115.31,115.4,9056.0,115.0615,115.3005,114.8225,114.9121,9056.0
2025-04-30 09:45:00,115.56,115.81,115.36,115.72,25799.0,115.0714,115.3204,114.8723,115.2308,25799.0
2025-04-30 09:50:00,115.8,116.15,115.71,115.89,16282.0,115.3104,115.6589,115.2208,115.4,16282.0
2025-04-30 09:55:00,115.94,116.11,115.3,115.49,24450.0,115.4498,115.6191,114.8125,115.0017,24450.0
2025-04-30 10:00:00,115.67,116.89,115.54,116.48,19797.0,115.181,116.3958,115.0515,115.9875,19797.0
2025-04-30 10:05:00,116.57,116.79,116.22,116.58,17936.0,116.0772,116.2962,115.7286,116.0871,17936.0
2025-04-30 10:10:00,116.53,116.95,116.37,116.74,8282.0,116.0373,116.4556,115.878,116.2464,8282.0
2025-04-30 10:15:00,116.74,117.35,116.67,117.11,47599.0,116.2464,116.8539,116.1767,116.6149,47599.0
2025-04-30 10:20:00,117.1,118.18,117.1,118.12,46067.0,116.6049,117.6804,116.6049,117.6206,46067.0
2025-04-30 10:25:00,118.12,118.73,118.12,118.29,30113.0,117.6206,118.228,117.6206,117.7899,30113.0
2025-04-30 10:30:00,118.3,118.95,118.15,118.83,49194.0,117.7998,118.4471,117.6505,118.3276,49194.0
2025-04-30 10:35:00,118.85,118.96,118.16,118.54,39032.0,118.3475,118.4571,117.6604,118.0388,39032.0
2025-04-30 10:40:00,118.54,118.56,118.01,118.29,23392.0,118.0388,118.0587,117.5111,117.7899,23392.0
2025-04-30 10:45:00,118.2,118.2,117.88,117.89,11493.0,117.7003,117.7003,117.3816,117.3916,11493.0
2025-04-30 10:50:00,117.89,118.08,117.74,117.88,23485.0,117.3916,117.5808,117.2422,117.3816,23485.0
2025-04-30 10:55:00,117.89,117.98,117.57,117.6,27876.0,117.3916,117.4812,117.0729,117.1028,27876.0
2025-04-30 11:00:00,117.69,117.78,117.46,117.67,11055.0,117.1924,117.282,116.9634,117.1725,11055.0
2025-04-30 11:05:00,117.64,117.99,117.61,117.95,7262.0,117.1426,117.4912,117.1128,117.4513,7262.0
2025-04-30 11:10:00,117.92,118.26,117.84,118.25,23446.0,117.4215,117.76,117.3418,117.7501,23446.0
2025-04-30 11:15:00,118.19,118.3,118.11,118.3,20643.0,117.6903,117.7998,117.6106,117.7998,20643.0
2025-04-30 11:20:00,118.19,118.39,117.99,117.99,8566.0,117.6903,117.8895,117.4912,117.4912,8566.0
2025-04-30 11:25:00,118.03,118.03,117.7,117.79,10542.0,117.531,117.531,117.2024,117.292,10542.0
2025-04-30 11:30:00,117.81,118.06,117.72,118.06,10461.0,117.3119,117.5609,117.2223,117.5609,10461.0
2025-04-30 11:35:00,118.1,118.3,118.08,118.17,3804.0,117.6007,117.7998,117.5808,117.6704,3804.0
2025-04-30 11:40:00,118.17,118.32,118.07,118.2,10757.0,117.6704,117.8198,117.5708,117.7003,10757.0
2025-04-30 11:45:00,118.08,118.16,118.0,118.11,5439.0,117.5808,117.6604,117.5011,117.6106,5439.0
2025-04-30 11:50:00,118.11,118.11,117.93,118.11,6600.0,117.6106,117.6106,117.4314,117.6106,6600.0
2025-04-30 11:55:00,118.05,118.26,118.05,118.26,11943.0,117.5509,117.76,117.5509,117.76,11943.0
2025-04-30 12:00:00,118.28,118.62,118.28,118.36,13967.0,117.7799,118.1185,117.7799,117.8596,13967.0
2025-04-30 12:05:00,118.47,118.47,118.06,118.06,4093.0,117.9691,117.9691,117.5609,117.5609,4093.0
2025-04-30 12:10:00,118.19,118.19,117.88,117.96,10316.0,117.6903,117.6903,117.3816,117.4613,10316.0
2025-04-30 12:15:00,117.92,117.99,117.68,117.72,9023.0,117.4215,117.4912,117.1825,117.2223,9023.0
2025-04-30 12:20:00,117.63,117.81,117.55,117.61,6866.0,117.1327,117.3119,117.053,117.1128,6866.0
2025-04-30 12:25:00,117.61,117.7,117.58,117.63,3905.0,117.1128,117.2024,117.0829,117.1327,3905.0
2025-04-30 12:30:00,117.57,117.71,117.54,117.62,13257.0,117.0729,117.2123,117.0431,117.1227,13257.0
2025-04-30 12:35:00,117.58,117.63,117.33,117.46,8958.0,117.0829,117.1327,116.8339,116.9634,8958.0
2025-04-30 12:40:00,117.48,117.7,117.4,117.57,6118.0,116.9833,117.2024,116.9037,117.0729,6118.0
2025-04-30 12:45:00,117.57,117.65,117.46,117.46,7088.0,117.0729,117.1526,116.9634,116.9634,7088.0
2025-04-30 12:50:00,117.54,117.62,117.3,117.37,9977.0,117.0431,117.1227,116.8041,116.8738,9977.0
2025-04-30 12:55:00,117.37,117.43,117.06,117.35,17326.0,116.8738,116.9335,116.5651,116.8539,17326.0
2025-04-30 13:00:00,117.28,117.63,117.24,117.56,9964.0,116.7842,117.1327,116.7443,117.063,9964.0
2025-04-30 13:05:00,117.56,117.56,117.37,117.4,6119.0,117.063,117.063,116.8738,116.9037,6119.0
2025-04-30 13:10:00,117.39,117.41,117.17,117.33,9584.0,116.8937,116.9136,116.6746,116.8339,9584.0
2025-04-30 13:15:00,117.32,117.44,117.27,117.33,15478.0,116.824,116.9435,116.7742,116.8339,15478.0
2025-04-30 13:20:00,117.34,117.42,117.13,117.36,19765.0,116.8439,116.9236,116.6348,116.8638,19765.0
2025-04-30 13:25:00,117.42,117.7,117.34,117.62,12040.0,116.9236,117.2024,116.8439,117.1227,12040.0
2025-04-30 13:30:00,117.59,117.71,117.55,117.68,3468.0,117.0928,117.2123,117.053,117.1825,3468.0
2025-04-30 13:35:00,117.68,117.92,117.68,117.77,5341.0,117.1825,117.4215,117.1825,117.2721,5341.0
2025-04-30 13:40:00,117.89,118.15,117.76,118.15,13344.0,117.3916,117.6505,117.2621,117.6505,13344.0
2025-04-30 13:45:00,118.09,118.22,118.02,118.22,12718.0,117.5907,117.7202,117.521,117.7202,12718.0
2025-04-30 13:50:00,118.23,118.34,118.16,118.34,4315.0,117.7301,117.8397,117.6604,117.8397,4315.0
2025-04-30 13:55:00,118.34,118.34,118.14,118.14,8862.0,117.8397,117.8397,117.6405,117.6405,8862.0
2025-04-30 14:00:00,118.22,118.29,117.93,117.94,16213.0,117.7202,117.7899,117.4314,117.4414,16213.0
2025-04-30 14:05:00,118.03,118.46,117.83,117.93,28601.0,117.531,117.9592,117.3318,117.4314,28601.0
2025-04-30 14:10:00,117.95,118.24,117.95,118.07,5886.0,117.4513,117.7401,117.4513,117.5708,5886.0
2025-04-30 14:15:00,118.05,118.36,118.04,118.32,6167.0,117.5509,117.8596,117.5409,117.8198,6167.0
2025-04-30 14:20:00,118.38,118.52,118.21,118.46,10419.0,117.8795,118.0189,117.7102,117.9592,10419.0
2025-04-30 14:25:00,118.4,118.64,118.36,118.58,6162.0,117.8994,118.1384,117.8596,118.0787,6162.0
2025-04-30 14:30:00,118.63,118.68,118.49,118.49,8661.0,118.1285,118.1782,117.989,117.989,8661.0
2025-04-30 14:35:00,118.44,118.5,118.06,118.11,46914.0,117.9393,117.999,117.5609,117.6106,46914.0
2025-04-30 14:40:00,118.04,118.12,117.88,117.95,10366.0,117.5409,117.6206,117.3816,117.4513,10366.0
2025-04-30 14:45:00,117.94,118.2,117.86,118.07,10816.0,117.4414,117.7003,117.3617,117.5708,10816.0
2025-04-30 14:50:00,118.12,118.12,117.82,117.87,9991.0,117.6206,117.6206,117.3219,117.3717,9991.0
2025-04-30 14:55:00,117.86,118.07,117.86,117.96,8779.0,117.3617,117.5708,117.3617,117.4613,8779.0
2025-04-30 15:00:00,117.99,118.26,117.99,118.26,7135.0,117.4912,117.76,117.4912,117.76,7135.0
2025-04-30 15:05:00,118.21,118.32,118.08,118.1,6693.0,117.7102,117.8198,117.5808,117.6007,6693.0
2025-04-30 15:10:00,118.11,118.33,118.11,118.23,10491.0,117.6106,117.8297,117.6106,117.7301,10491.0
2025-04-30 15:15:00,118.25,118.44,118.2,118.29,12659.0,117.7501,117.9393,117.7003,117.7899,12659.0
2025-04-30 15:20:00,118.25,118.35,118.04,118.17,10989.0,117.7501,117.8496,117.5409,117.6704,10989.0
2025-04-30 15:25:00,118.14,118.35,118.02,118.13,12623.0,117.6405,117.8496,117.521,117.6306,12623.0
2025-04-30 15:30:00,118.16,118.36,118.07,118.14,12742.0,117.6604,117.8596,117.5708,117.6405,12742.0
2025-04-30 15:35:00,118.13,118.35,118.03,118.31,12459.0,117.6306,117.8496,117.531,117.8098,12459.0
2025-04-30 15:40:00,118.3,118.68,118.23,118.67,23357.0,117.7998,118.1782,117.7301,118.1683,23357.0
2025-04-30 15:45:00,118.68,119.2,118.68,119.14,29646.0,118.1782,118.696,118.1782,118.6363,29646.0
2025-04-30 15:50:00,119.09,119.68,119.09,119.56,46720.0,118.5865,119.174,118.5865,119.0545,46720.0
2025-04-30 15:55:00,119.53,119.56,119.24,119.24,126314.0,119.0246,119.0545,118.7359,118.7359,126314.0
2025-05-01 09:30:00,120.0,120.29,119.52,120.04,36303.0,119.4927,119.7814,119.0147,119.5325,36303.0
2025-05-01 09:35:00,120.16,121.07,119.72,121.04,26920.0,119.652,120.5581,119.2138,120.5283,26920.0
2025-05-01 09:40:00,121.1,121.75,120.47,121.59,7218.0,120.588,121.2353,119.9607,121.0759,7218.0
2025-05-01 09:45:00,121.5,121.88,121.08,121.08,28136.0,120.9863,121.3647,120.5681,120.5681,28136.0
2025-05-01 09:50:00,121.21,121.23,120.52,120.52,15989.0,120.6975,120.7175,120.0105,120.0105,15989.0
2025-05-01 09:55:00,120.72,120.8,120.19,120.26,8231.0,120.2096,120.2893,119.6819,119.7516,8231.0
2025-05-01 10:00:00,120.52,120.89,120.37,120.87,8700.0,120.0105,120.3789,119.8611,120.359,8700.0
2025-05-01 10:05:00,120.91,121.38,120.63,120.7,41552.0,120.3988,120.8668,120.12,120.1897,41552.0
2025-05-01 10:10:00,120.69,121.12,120.46,120.51,13339.0,120.1797,120.6079,119.9507,120.0005,13339.0
2025-05-01 10:15:00,120.63,120.87,120.63,120.69,3619.0,120.12,120.359,120.12,120.1797,3619.0
2025-05-01 10:20:00,120.76,120.92,120.67,120.75,5141.0,120.2494,120.4088,120.1598,120.2395,5141.0
2025-05-01 10:25:00,120.76,120.78,120.65,120.65,3079.0,120.2494,120.2694,120.1399,120.1399,3079.0
2025-05-01 10:30:00,120.69,120.69,120.41,120.52,5679.0,120.1797,120.1797,119.9009,120.0105,5679.0
2025-05-01 10:35:00,120.52,120.66,120.44,120.66,5697.0,120.0105,120.1499,119.9308,120.1499,5697.0
2025-05-01 10:40:00,120.72,120.99,120.66,120.84,7849.0,120.2096,120.4785,120.1499,120.3291,7849.0
2025-05-01 10:45:00,120.81,121.24,120.81,121.0,16489.0,120.2992,120.7274,120.2992,120.4884,16489.0
2025-05-01 10:50:00,121.0,121.08,120.91,121.08,8193.0,120.4884,120.5681,120.3988,120.5681,8193.0
2025-05-01 10:55:00,121.16,121.44,121.16,121.4,5484.0,120.6478,120.9266,120.6478,120.8867,5484.0
2025-05-01 11:00:00,121.33,121.58,120.85,120.85,19860.0,120.817,121.066,120.3391,120.3391,19860.0
2025-05-01 11:05:00,120.89,120.92,120.35,120.36,12304.0,120.3789,120.4088,119.8412,119.8511,12304.0
2025-05-01 11:10:00,120.4,120.42,120.13,120.2,7173.0,119.891,119.9109,119.6221,119.6918,7173.0
2025-05-01 11:15:00,120.25,120.39,120.11,120.37,5960.0,119.7416,119.881,119.6022,119.8611,5960.0
2025-05-01 11:20:00,120.37,120.68,120.34,120.48,5053.0,119.8611,120.1698,119.8312,119.9706,5053.0
2025-05-01 11:25:00,120.58,120.85,120.57,120.69,6469.0,120.0702,120.3391,120.0602,120.1797,6469.0
2025-05-01 11:30:00,120.68,120.76,120.49,120.5,10611.0,120.1698,120.2494,119.9806,119.9905,10611.0
2025-05-01 11:35:00,120.5,120.71,120.49,120.5,6344.0,119.9905,120.1997,119.9806,119.9905,6344.0
2025-05-01 11:40:00,120.5,120.54,120.17,120.22,8993.0,119.9905,120.0304,119.6619,119.7117,8993.0
2025-05-01 11:45:00,120.23,120.35,120.17,120.3,5371.0,119.7217,119.8412,119.6619,119.7914,5371.0
2025-05-01 11:50:00,120.25,120.36,120.08,120.08,3966.0,119.7416,119.8511,119.5723,119.5723,3966.0
2025-05-01 11:55:00,120.0,120.02,119.72,119.73,8587.0,119.4927,119.5126,119.2138,119.2238,8587.0
2025-05-01 12:00:00,119.94,119.97,119.65,119.82,3474.0,119.4329,119.4628,119.1441,119.3134,3474.0
2025-05-01 12:05:00,119.71,119.95,119.71,119.93,2973.0,119.2039,119.4429,119.2039,119.423,2973.0
2025-05-01 12:10:00,119.91,119.95,119.76,119.77,5216.0,119.403,119.4429,119.2537,119.2636,5216.0
2025-05-01 12:15:00,119.77,119.79,119.57,119.67,4992.0,119.2636,119.2835,119.0645,119.1641,4992.0
2025-05-01 12:20:00,119.63,119.83,119.57,119.76,6882.0,119.1242,119.3234,119.0645,119.2537,6882.0
2025-05-01 12:25:00,119.82,119.83,119.61,119.61,5369.0,119.3134,119.3234,119.1043,119.1043,5369.0
2025-05-01 12:30:00,119.61,119.81,119.6,119.8,3307.0,119.1043,119.3035,119.0944,119.2935,3307.0
2025-05-01 12:35:00,119.85,120.05,119.85,119.87,3078.0,119.3433,119.5424,119.3433,119.3632,3078.0
2025-05-01 12:40:00,119.86,119.89,119.69,119.75,4920.0,119.3533,119.3831,119.184,119.2437,4920.0
2025-05-01 12:45:00,119.78,119.83,119.46,119.5,2379.0,119.2736,119.3234,118.9549,118.9948,2379.0
2025-05-01 12:50:00,119.52,119.63,119.4,119.4,4252.0,119.0147,119.1242,118.8952,118.8952,4252.0
2025-05-01 12:55:00,119.4,119.56,119.4,119.44,1361.0,118.8952,119.0545,118.8952,118.935,1361.0
2025-05-01 13:00:00,119.44,119.72,119.43,119.56,8405.0,118.935,119.2138,118.9251,119.0545,8405.0
2025-05-01 13:05:00,119.71,119.74,119.58,119.68,3465.0,119.2039,119.2338,119.0744,119.174,3465.0
2025-05-01 13:10:00,119.63,119.91,119.63,119.85,6413.0,119.1242,119.403,119.1242,119.3433,6413.0
2025-05-01 13:15:00,119.85,119.94,119.79,119.92,4816.0,119.3433,119.4329,119.2835,119.413,4816.0
2025-05-01 13:20:00,119.93,119.94,119.82,119.86,4239.0,119.423,119.4329,119.3134,119.3533,4239.0
2025-05-01 13:25:00,119.88,119.93,119.77,119.86,3136.0,119.3732,119.423,119.2636,119.3533,3136.0
2025-05-01 13:30:00,119.85,120.06,119.79,120.01,3995.0,119.3433,119.5524,119.2835,119.5026,3995.0
2025-05-01 13:35:00,119.99,120.06,119.77,119.79,5266.0,119.4827,119.5524,119.2636,119.2835,5266.0
2025-05-01 13:40:00,119.79,119.79,119.6,119.69,2924.0,119.2835,119.2835,119.0944,119.184,2924.0
2025-05-01 13:45:00,119.62,119.81,119.6,119.74,4138.0,119.1143,119.3035,119.0944,119.2338,4138.0
2025-05-01 13:50:00,119.74,119.9,119.68,119.69,3548.0,119.2338,119.3931,119.174,119.184,3548.0
2025-05-01 13:55:00,119.7,119.76,119.61,119.66,4493.0,119.1939,119.2537,119.1043,119.1541,4493.0
2025-05-01 14:00:00,119.67,119.76,119.67,119.67,3994.0,119.1641,119.2537,119.1641,119.1641,3994.0
2025-05-01 14:05:00,119.7,119.87,119.67,119.86,4559.0,119.1939,119.3632,119.1641,119.3533,4559.0
2025-05-01 14:10:00,119.79,119.92,119.79,119.88,5025.0,119.2835,119.413,119.2835,119.3732,5025.0
2025-05-01 14:15:00,119.9,120.03,119.79,119.82,11554.0,119.3931,119.5225,119.2835,119.3134,11554.0
2025-05-01 14:20:00,119.75,119.9,119.75,119.86,4083.0,119.2437,119.3931,119.2437,119.3533,4083.0
2025-05-01 14:25:00,119.86,119.86,119.71,119.73,6009.0,119.3533,119.3533,119.2039,119.2238,6009.0
2025-05-01 14:30:00,119.74,119.89,119.74,119.74,6987.0,119.2338,119.3831,119.2338,119.2338,6987.0
2025-05-01 14:35:00,119.74,119.85,119.74,119.76,3420.0,119.2338,119.3433,119.2338,119.2537,3420.0
2025-05-01 14:40:00,119.81,119.91,119.75,119.87,4503.0,119.3035,119.403,119.2437,119.3632,4503.0
2025-05-01 14:45:00,119.84,120.0,119.71,119.72,10915.0,119.3333,119.4927,119.2039,119.2138,10915.0
2025-05-01 14:50:00,119.72,119.79,119.65,119.68,8299.0,119.2138,119.2835,119.1441,119.174,8299.0
2025-05-01 14:55:00,119.69,119.86,119.67,119.78,6613.0,119.184,119.3533,119.1641,119.2736,6613.0
2025-05-01 15:00:00,119.77,120.02,119.71,120.01,10267.0,119.2636,119.5126,119.2039,119.5026,10267.0
2025-05-01 15:05:00,120.0,120.05,119.96,120.01,4457.0,119.4927,119.5424,119.4528,119.5026,4457.0
2025-05-01 15:10:00,119.97,120.17,119.96,120.09,7152.0,119.4628,119.6619,119.4528,119.5823,7152.0
2025-05-01 15:15:00,120.09,120.15,119.99,120.08,5293.0,119.5823,119.642,119.4827,119.5723,5293.0
2025-05-01 15:20:00,120.04,120.27,120.03,120.12,9519.0,119.5325,119.7615,119.5225,119.6122,9519.0
2025-05-01 15:25:00,120.12,120.36,120.12,120.36,7931.0,119.6122,119.8511,119.6122,119.8511,7931.0
2025-05-01 15:30:00,120.34,120.36,120.22,120.27,7866.0,119.8312,119.8511,119.7117,119.7615,7866.0
2025-05-01 15:35:00,120.24,120.38,120.2,120.24,13973.0,119.7316,119.8711,119.6918,119.7316,13973.0
2025-05-01 15:40:00,120.27,120.3,120.14,120.27,12431.0,119.7615,119.7914,119.6321,119.7615,12431.0
2025-05-01 15:45:00,120.32,120.45,120.27,120.39,13688.0,119.8113,119.9408,119.7615,119.881,13688.0
2025-05-01 15:50:00,120.41,120.41,119.94,119.95,24357.0,119.9009,119.9009,119.4329,119.4429,24357.0
2025-05-01 15:55:00,119.92,119.92,119.44,119.7,98366.0,119.413,119.413,118.935,119.1939,98366.0
2025-05-02 09:30:00,120.82,121.96,120.41,121.96,54149.0,120.3092,121.4444,119.9009,121.4444,54149.0
2025-05-02 09:35:00,121.84,121.91,121.45,121.67,8344.0,121.3249,121.3946,120.9365,121.1556,8344.0
2025-05-02 09:40:00,121.67,122.0,121.46,121.71,6552.0,121.1556,121.4842,120.9465,121.1954,6552.0
2025-05-02 09:45:00,121.76,121.85,121.49,121.59,7184.0,121.2452,121.3348,120.9764,121.0759,7184.0
2025-05-02 09:50:00,121.64,121.67,120.67,120.72,43737.0,121.1257,121.1556,120.1598,120.2096,43737.0
2025-05-02 09:55:00,120.67,120.8,120.28,120.69,45317.0,120.1598,120.2893,119.7715,120.1797,45317.0
2025-05-02 10:00:00,120.79,121.04,120.43,121.0,19209.0,120.2793,120.5283,119.9208,120.4884,19209.0
2025-05-02 10:05:00,120.93,121.54,120.86,121.51,9373.0,120.4187,121.0261,120.349,120.9963,9373.0
2025-05-02 10:10:00,121.51,121.74,121.24,121.63,9039.0,120.9963,121.2253,120.7274,121.1158,9039.0
2025-05-02 10:15:00,121.63,122.03,121.63,121.96,11692.0,121.1158,121.5141,121.1158,121.4444,11692.0
2025-05-02 10:20:00,121.96,122.01,121.64,121.65,4273.0,121.4444,121.4942,121.1257,121.1357,4273.0
2025-05-02 10:25:00,121.66,122.19,121.66,122.19,8633.0,121.1456,121.6734,121.1456,121.6734,8633.0
2025-05-02 10:30:00,122.11,122.11,121.85,121.95,8314.0,121.5937,121.5937,121.3348,121.4344,8314.0
2025-05-02 10:35:00,121.98,122.1,121.73,121.85,4665.0,121.4643,121.5838,121.2153,121.3348,4665.0
2025-05-02 10:40:00,121.78,121.88,121.69,121.88,6318.0,121.2651,121.3647,121.1755,121.3647,6318.0
2025-05-02 10:45:00,121.83,122.05,121.68,121.68,6091.0,121.3149,121.534,121.1656,121.1656,6091.0
2025-05-02 10:50:00,121.84,121.93,121.75,121.84,3100.0,121.3249,121.4145,121.2353,121.3249,3100.0
2025-05-02 10:55:00,121.84,121.99,121.8,121.87,3201.0,121.3249,121.4742,121.285,121.3548,3201.0
2025-05-02 11:00:00,121.8,121.97,121.68,121.82,6429.0,121.285,121.4543,121.1656,121.305,6429.0
2025-05-02 11:05:00,121.84,121.89,121.71,121.84,3380.0,121.3249,121.3747,121.1954,121.3249,3380.0
2025-05-02 11:10:00,121.84,121.9,121.62,121.9,5674.0,121.3249,121.3846,121.1058,121.3846,5674.0
2025-05-02 11:15:00,121.9,121.9,121.75,121.75,1703.0,121.3846,121.3846,121.2353,121.2353,1703.0
2025-05-02 11:20:00,121.65,121.66,121.44,121.44,5336.0,121.1357,121.1456,120.9266,120.9266,5336.0
2025-05-02 11:25:00,121.43,121.47,121.22,121.42,4914.0,120.9166,120.9564,120.7075,120.9067,4914.0
2025-05-02 11:30:00,121.43,121.76,121.35,121.76,5503.0,120.9166,121.2452,120.837,121.2452,5503.0
2025-05-02 11:35:00,121.74,122.13,121.73,122.13,5635.0,121.2253,121.6137,121.2153,121.6137,5635.0
2025-05-02 11:40:00,122.14,122.2,122.06,122.2,4637.0,121.6236,121.6834,121.5439,121.6834,4637.0
2025-05-02 11:45:00,122.2,122.36,122.16,122.25,7225.0,121.6834,121.8427,121.6435,121.7331,7225.0
2025-05-02 11:50:00,122.22,122.55,122.22,122.49,24254.0,121.7033,122.0319,121.7033,121.9721,24254.0
2025-05-02 11:55:00,122.55,122.61,122.36,122.37,3025.0,122.0319,122.0916,121.8427,121.8526,3025.0
2025-05-02 12:00:00,122.39,122.91,122.38,122.8,15381.0,121.8726,122.3904,121.8626,122.2808,15381.0
2025-05-02 12:05:00,122.89,123.14,122.85,123.14,27035.0,122.3704,122.6194,122.3306,122.6194,27035.0
2025-05-02 12:10:00,123.1,123.41,123.02,123.4,21780.0,122.5796,122.8882,122.4999,122.8783,21780.0
2025-05-02 12:15:00,123.41,123.55,123.23,123.48,8469.0,122.8882,123.0277,122.709,122.9579,8469.0
2025-05-02 12:20:00,123.52,123.7,123.46,123.66,10709.0,122.9978,123.177,122.938,123.1372,10709.0
2025-05-02 12:25:00,123.62,123.8,123.61,123.72,17216.0,123.0974,123.2766,123.0874,123.1969,17216.0
2025-05-02 12:30:00,123.71,123.95,123.46,123.48,44952.0,123.187,123.426,122.938,122.9579,44952.0
2025-05-02 12:35:00,123.57,123.57,123.31,123.5,7512.0,123.0476,123.0476,122.7887,122.9779,7512.0
2025-05-02 12:40:00,123.5,123.52,123.39,123.47,9018.0,122.9779,122.9978,122.8683,122.948,9018.0
2025-05-02 12:45:00,123.41,123.47,123.19,123.37,3901.0,122.8882,122.948,122.6692,122.8484,3901.0
2025-05-02 12:50:00,123.29,123.31,123.16,123.2,6494.0,122.7687,122.7887,122.6393,122.6791,6494.0
2025-05-02 12:55:00,123.29,123.35,123.22,123.28,1737.0,122.7687,122.8285,122.699,122.7588,1737.0
2025-05-02 13:00:00,123.27,123.27,122.67,122.78,25725.0,122.7488,122.7488,122.1514,122.2609,25725.0
2025-05-02 13:05:00,122.67,122.92,122.61,122.81,23899.0,122.1514,122.4003,122.0916,122.2908,23899.0
2025-05-02 13:10:00,122.74,122.77,122.42,122.59,23106.0,122.2211,122.2509,121.9024,122.0717,23106.0
2025-05-02 13:15:00,122.59,122.69,122.5,122.51,18883.0,122.0717,122.1713,121.9821,121.992,18883.0
2025-05-02 13:20:00,122.5,122.75,122.42,122.46,17145.0,121.9821,122.231,121.9024,121.9423,17145.0
2025-05-02 13:25:00,122.48,122.61,122.45,122.56,2130.0,121.9622,122.0916,121.9323,122.0418,2130.0
2025-05-02 13:30:00,122.61,122.66,122.53,122.58,2720.0,122.0916,122.1414,122.012,122.0618,2720.0
2025-05-02 13:35:00,122.56,122.65,122.52,122.57,4716.0,122.0418,122.1315,122.002,122.0518,4716.0
2025-05-02 13:40:00,122.54,122.61,122.38,122.53,4214.0,122.0219,122.0916,121.8626,122.012,4214.0
2025-05-02 13:45:00,122.49,122.57,122.45,122.52,3632.0,121.9721,122.0518,121.9323,122.002,3632.0
2025-05-02 13:50:00,122.45,122.65,122.42,122.61,5055.0,121.9323,122.1315,121.9024,122.0916,5055.0
2025-05-02 13:55:00,122.54,122.62,122.54,122.6,2081.0,122.0219,122.1016,122.0219,122.0817,2081.0
2025-05-02 14:00:00,122.58,122.81,122.58,122.8,4796.0,122.0618,122.2908,122.0618,122.2808,4796.0
2025-05-02 14:05:00,122.81,122.82,122.55,122.63,13115.0,122.2908,122.3007,122.0319,122.1115,13115.0
2025-05-02 14:10:00,122.63,122.74,122.63,122.66,3256.0,122.1115,122.2211,122.1115,122.1414,3256.0
2025-05-02 14:15:00,122.61,122.64,122.61,122.64,1931.0,122.0916,122.1215,122.0916,122.1215,1931.0
2025-05-02 14:20:00,122.55,122.83,122.55,122.83,3059.0,122.0319,122.3107,122.0319,122.3107,3059.0
2025-05-02 14:25:00,122.81,122.82,122.7,122.79,2196.0,122.2908,122.3007,122.1812,122.2709,2196.0
2025-05-02 14:30:00,122.79,122.86,122.71,122.71,4750.0,122.2709,122.3406,122.1912,122.1912,4750.0
2025-05-02 14:35:00,122.68,122.8,122.68,122.71,3423.0,122.1613,122.2808,122.1613,122.1912,3423.0
2025-05-02 14:40:00,122.68,122.83,122.68,122.83,5650.0,122.1613,122.3107,122.1613,122.3107,5650.0
2025-05-02 14:45:00,122.78,122.83,122.4,122.41,6820.0,122.2609,122.3107,121.8825,121.8925,6820.0
2025-05-02 14:50:00,122.45,122.48,122.34,122.48,5323.0,121.9323,121.9622,121.8228,121.9622,5323.0
2025-05-02 14:55:00,122.43,122.55,122.34,122.34,8867.0,121.9124,122.0319,121.8228,121.8228,8867.0
2025-05-02 15:00:00,122.39,122.61,122.27,122.43,11453.0,121.8726,122.0916,121.7531,121.9124,11453.0
2025-05-02 15:05:00,122.41,122.7,122.39,122.45,13149.0,121.8925,122.1812,121.8726,121.9323,13149.0
2025-05-02 15:10:00,122.5,122.7,122.49,122.7,4948.0,121.9821,122.1812,121.9721,122.1812,4948.0
2025-05-02 15:15:00,122.65,122.8,122.6,122.8,4949.0,122.1315,122.2808,122.0817,122.2808,4949.0
2025-05-02 15:20:00,122.79,122.85,122.74,122.78,6526.0,122.2709,122.3306,122.2211,122.2609,6526.0
2025-05-02 15:25:00,122.78,122.84,122.65,122.65,6852.0,122.2609,122.3207,122.1315,122.1315,6852.0
2025-05-02 15:30:00,122.64,122.71,122.59,122.64,14144.0,122.1215,122.1912,122.0717,122.1215,14144.0
2025-05-02 15:35:00,122.6,122.72,122.54,122.72,12747.0,122.0817,122.2012,122.0219,122.2012,12747.0
2025-05-02 15:40:00,122.75,122.8,122.57,122.63,14946.0,122.231,122.2808,122.0518,122.1115,14946.0
2025-05-02 15:45:00,122.63,122.63,122.38,122.46,22410.0,122.1115,122.1115,121.8626,121.9423,22410.0
2025-05-02 15:50:00,122.48,123.14,122.45,122.96,39794.0,121.9622,122.6194,121.9323,122.4401,39794.0
2025-05-02 15:55:00,122.89,123.03,122.76,122.97,156651.0,122.3704,122.5098,122.241,122.4501,156651.0
2025-05-05 09:30:00,121.59,122.69,120.68,122.33,27502.0,121.0759,122.1713,120.1698,121.8128,27502.0
2025-05-05 09:35:00,122.34,122.48,121.99,122.11,2456.0,121.8228,121.9622,121.4742,121.5937,2456.0
2025-05-05 09:40:00,122.29,122.29,121.95,121.95,4350.0,121.773,121.773,121.4344,121.4344,4350.0
2025-05-05 09:45:00,121.92,122.22,121.88,122.02,3195.0,121.4045,121.7033,121.3647,121.5041,3195.0
2025-05-05 09:50:00,122.01,122.07,121.74,122.07,3595.0,121.4942,121.5539,121.2253,121.5539,3595.0
2025-05-05 09:55:00,122.15,122.63,122.02,122.39,9143.0,121.6336,122.1115,121.5041,121.8726,9143.0
2025-05-05 10:00:00,122.46,122.79,122.32,122.53,7952.0,121.9423,122.2709,121.8029,122.012,7952.0
2025-05-05 10:05:00,122.52,122.59,122.29,122.38,30982.0,122.002,122.0717,121.773,121.8626,30982.0
2025-05-05 10:10:00,122.29,122.48,122.1,122.23,9418.0,121.773,121.9622,121.5838,121.7132,9418.0
2025-05-05 10:15:00,122.23,122.4,122.2,122.3,5004.0,121.7132,121.8825,121.6834,121.7829,5004.0
2025-05-05 10:20:00,122.3,122.31,122.16,122.18,3220.0,121.7829,121.7929,121.6435,121.6634,3220.0
2025-05-05 10:25:00,122.28,122.78,122.22,122.76,9781.0,121.763,122.2609,121.7033,122.241,9781.0
2025-05-05 10:30:00,122.89,122.89,122.33,122.33,6300.0,122.3704,122.3704,121.8128,121.8128,6300.0
2025-05-05 10:35:00,122.34,122.67,122.28,122.67,4463.0,121.8228,122.1514,121.763,122.1514,4463.0
2025-05-05 10:40:00,122.6,122.68,122.49,122.52,4875.0,122.0817,122.1613,121.9721,122.002,4875.0
2025-05-05 10:45:00,122.62,122.62,122.27,122.27,2676.0,122.1016,122.1016,121.7531,121.7531,2676.0
2025-05-05 10:50:00,122.23,122.24,121.74,122.12,11322.0,121.7132,121.7232,121.2253,121.6037,11322.0
2025-05-05 10:55:00,122.14,122.29,122.14,122.28,1584.0,121.6236,121.773,121.6236,121.763,1584.0
2025-05-05 11:00:00,122.3,122.34,122.11,122.15,7383.0,121.7829,121.8228,121.5937,121.6336,7383.0
2025-05-05 11:05:00,122.16,122.34,122.07,122.15,4533.0,121.6435,121.8228,121.5539,121.6336,4533.0
2025-05-05 11:10:00,122.15,122.23,122.05,122.14,3386.0,121.6336,121.7132,121.534,121.6236,3386.0
2025-05-05 11:15:00,121.96,122.01,121.93,121.93,842.0,121.4444,121.4942,121.4145,121.4145,842.0
2025-05-05 11:20:00,121.98,122.09,121.97,122.06,1792.0,121.4643,121.5738,121.4543,121.5439,1792.0
2025-05-05 11:25:00,122.06,122.14,121.98,122.04,2337.0,121.5439,121.6236,121.4643,121.524,2337.0
2025-05-05 11:30:00,122.12,122.13,121.85,121.85,2733.0,121.6037,121.6137,121.3348,121.3348,2733.0
2025-05-05 11:35:00,121.87,122.01,121.87,121.94,4551.0,121.3548,121.4942,121.3548,121.4245,4551.0
2025-05-05 11:40:00,121.89,121.9,121.69,121.84,7508.0,121.3747,121.3846,121.1755,121.3249,7508.0
2025-05-05 11:45:00,121.93,122.06,121.93,121.96,2250.0,121.4145,121.5439,121.4145,121.4444,2250.0
2025-05-05 11:50:00,121.96,122.14,121.95,122.05,2216.0,121.4444,121.6236,121.4344,121.534,2216.0
2025-05-05 11:55:00,122.01,122.05,121.98,121.98,1051.0,121.4942,121.534,121.4643,121.4643,1051.0
2025-05-05 12:00:00,121.98,122.26,121.97,122.16,3572.0,121.4643,121.7431,121.4543,121.6435,3572.0
2025-05-05 12:05:00,122.15,122.2,122.05,122.05,1860.0,121.6336,121.6834,121.534,121.534,1860.0
2025-05-05 12:10:00,121.97,122.1,121.96,122.04,1337.0,121.4543,121.5838,121.4444,121.524,1337.0
2025-05-05 12:15:00,122.0,122.04,121.92,122.04,8523.0,121.4842,121.524,121.4045,121.524,8523.0
2025-05-05 12:20:00,122.1,122.12,122.05,122.1,1228.0,121.5838,121.6037,121.534,121.5838,1228.0
2025-05-05 12:25:00,122.11,122.2,122.02,122.2,4016.0,121.5937,121.6834,121.5041,121.6834,4016.0
2025-05-05 12:30:00,122.2,122.25,122.15,122.25,3273.0,121.6834,121.7331,121.6336,121.7331,3273.0
2025-05-05 12:35:00,122.24,122.26,122.15,122.22,1460.0,121.7232,121.7431,121.6336,121.7033,1460.0
2025-05-05 12:40:00,122.16,122.3,122.09,122.3,3486.0,121.6435,121.7829,121.5738,121.7829,3486.0
2025-05-05 12:45:00,122.16,122.2,122.07,122.13,3352.0,121.6435,121.6834,121.5539,121.6137,3352.0
2025-05-05 12:50:00,122.17,122.2,122.11,122.19,1205.0,121.6535,121.6834,121.5937,121.6734,1205.0
2025-05-05 12:55:00,122.17,122.25,122.11,122.12,3030.0,121.6535,121.7331,121.5937,121.6037,3030.0
2025-05-05 13:00:00,122.12,122.12,121.98,121.98,1648.0,121.6037,121.6037,121.4643,121.4643,1648.0
2025-05-05 13:05:00,121.88,122.01,121.86,121.9,1638.0,121.3647,121.4942,121.3448,121.3846,1638.0
2025-05-05 13:10:00,121.94,121.94,121.81,121.85,2435.0,121.4245,121.4245,121.295,121.3348,2435.0
2025-05-05 13:15:00,121.81,121.86,121.69,121.77,3676.0,121.295,121.3448,121.1755,121.2552,3676.0
2025-05-05 13:20:00,121.76,121.81,121.75,121.76,1103.0,121.2452,121.295,121.2353,121.2452,1103.0
2025-05-05 13:25:00,121.78,121.87,121.71,121.73,3034.0,121.2651,121.3548,121.1954,121.2153,3034.0
2025-05-05 13:30:00,121.73,121.91,121.68,121.91,4502.0,121.2153,121.3946,121.1656,121.3946,4502.0
2025-05-05 13:35:00,121.97,121.98,121.87,121.89,3233.0,121.4543,121.4643,121.3548,121.3747,3233.0
2025-05-05 13:40:00,121.89,121.93,121.82,121.85,2057.0,121.3747,121.4145,121.305,121.3348,2057.0
2025-05-05 13:45:00,121.83,121.83,121.71,121.78,6745.0,121.3149,121.3149,121.1954,121.2651,6745.0
2025-05-05 13:50:00,121.8,121.89,121.79,121.89,2402.0,121.285,121.3747,121.2751,121.3747,2402.0
2025-05-05 13:55:00,121.84,121.86,121.76,121.76,5209.0,121.3249,121.3448,121.2452,121.2452,5209.0
2025-05-05 14:00:00,121.81,121.9,121.79,121.85,2109.0,121.295,121.3846,121.2751,121.3348,2109.0
2025-05-05 14:05:00,121.89,121.95,121.84,121.93,3051.0,121.3747,121.4344,121.3249,121.4145,3051.0
2025-05-05 14:10:00,121.9,121.97,121.85,121.96,5855.0,121.3846,121.4543,121.3348,121.4444,5855.0
2025-05-05 14:15:00,121.96,122.0,121.91,121.91,1992.0,121.4444,121.4842,121.3946,121.3946,1992.0
2025-05-05 14:20:00,121.9,121.9,121.74,121.74,5955.0,121.3846,121.3846,121.2253,121.2253,5955.0
2025-05-05 14:25:00,121.8,121.8,121.61,121.66,12861.0,121.285,121.285,121.0959,121.1456,12861.0
2025-05-05 14:30:00,121.61,121.7,121.51,121.51,4749.0,121.0959,121.1855,120.9963,120.9963,4749.0
2025-05-05 14:35:00,121.51,121.52,121.44,121.5,4799.0,120.9963,121.0062,120.9266,120.9863,4799.0
2025-05-05 14:40:00,121.5,121.61,121.4,121.4,12757.0,120.9863,121.0959,120.8867,120.8867,12757.0
2025-05-05 14:45:00,121.45,121.52,121.3,121.5,11903.0,120.9365,121.0062,120.7872,120.9863,11903.0
2025-05-05 14:50:00,121.51,121.51,121.4,121.41,2800.0,120.9963,120.9963,120.8867,120.8967,2800.0
2025-05-05 14:55:00,121.4,121.44,121.36,121.37,2947.0,120.8867,120.9266,120.8469,120.8569,2947.0
2025-05-05 15:00:00,121.36,121.37,121.17,121.35,5669.0,120.8469,120.8569,120.6577,120.837,5669.0
2025-05-05 15:05:00,121.37,121.4,121.27,121.35,6217.0,120.8569,120.8867,120.7573,120.837,6217.0
2025-05-05 15:10:00,121.32,121.45,121.32,121.43,5271.0,120.8071,120.9365,120.8071,120.9166,5271.0
2025-05-05 15:15:00,121.43,121.49,121.4,121.44,5756.0,120.9166,120.9764,120.8867,120.9266,5756.0
2025-05-05 15:20:00,121.4,121.44,121.29,121.3,5354.0,120.8867,120.9266,120.7772,120.7872,5354.0
2025-05-05 15:25:00,121.28,121.34,121.26,121.31,6287.0,120.7672,120.827,120.7473,120.7971,6287.0
2025-05-05 15:30:00,121.29,121.31,121.19,121.2,6472.0,120.7772,120.7971,120.6776,120.6876,6472.0
2025-05-05 15:35:00,121.18,121.36,121.16,121.23,25885.0,120.6677,120.8469,120.6478,120.7175,25885.0
2025-05-05 15:40:00,121.21,121.26,121.16,121.23,17113.0,120.6975,120.7473,120.6478,120.7175,17113.0
2025-05-05 15:45:00,121.2,121.22,120.9,121.12,51763.0,120.6876,120.7075,120.3889,120.6079,51763.0
2025-05-05 15:50:00,121.13,121.2,120.9,120.9,28602.0,120.6179,120.6876,120.3889,120.3889,28602.0
2025-05-05 15:55:00,120.88,120.88,120.42,120.48,109225.0,120.3689,120.3689,119.9109,119.9706,109225.0
2025-05-06 09:30:00,119.03,120.0,118.96,120.0,29477.0,118.5268,119.4927,118.4571,119.4927,29477.0
2025-05-06 09:35:00,120.11,120.13,119.33,119.66,8066.0,119.6022,119.6221,118.8255,119.1541,8066.0
2025-05-06 09:40:00,119.46,119.5,119.07,119.22,4925.0,118.9549,118.9948,118.5666,118.716,4925.0
2025-05-06 09:45:00,119.2,119.41,118.75,118.97,14791.0,118.696,118.9052,118.2479,118.467,14791.0
2025-05-06 09:50:00,118.76,118.76,118.46,118.46,17401.0,118.2579,118.2579,117.9592,117.9592,17401.0
2025-05-06 09:55:00,118.39,118.64,118.37,118.58,4586.0,117.8895,118.1384,117.8696,118.0787,4586.0
2025-05-06 10:00:00,118.64,119.0,118.63,118.75,8483.0,118.1384,118.4969,118.1285,118.2479,8483.0
2025-05-06 10:05:00,118.82,118.82,118.26,118.53,11159.0,118.3176,118.3176,117.76,118.0289,11159.0
2025-05-06 10:10:00,118.54,118.69,118.29,118.58,7049.0,118.0388,118.1882,117.7899,118.0787,7049.0
2025-05-06 10:15:00,118.56,118.8,118.51,118.67,3776.0,118.0587,118.2977,118.009,118.1683,3776.0
2025-05-06 10:20:00,118.76,119.04,118.7,118.94,7847.0,118.2579,118.5367,118.1982,118.4371,7847.0
2025-05-06 10:25:00,118.88,118.98,118.65,118.98,13054.0,118.3774,118.477,118.1484,118.477,13054.0
2025-05-06 10:30:00,118.98,118.98,118.6,118.67,6890.0,118.477,118.477,118.0986,118.1683,6890.0
2025-05-06 10:35:00,118.67,118.67,118.48,118.58,19563.0,118.1683,118.1683,117.9791,118.0787,19563.0
2025-05-06 10:40:00,118.56,118.63,118.43,118.55,6669.0,118.0587,118.1285,117.9293,118.0488,6669.0
2025-05-06 10:45:00,118.61,119.08,118.58,119.02,7450.0,118.1085,118.5765,118.0787,118.5168,7450.0
2025-05-06 10:50:00,118.98,118.98,118.69,118.77,9394.0,118.477,118.477,118.1882,118.2679,9394.0
2025-05-06 10:55:00,118.69,118.84,118.69,118.75,6111.0,118.1882,118.3376,118.1882,118.2479,6111.0
2025-05-06 11:00:00,118.78,118.89,118.47,118.48,40638.0,118.2778,118.3874,117.9691,117.9791,40638.0
2025-05-06 11:05:00,118.41,118.5,118.16,118.44,33555.0,117.9094,117.999,117.6604,117.9393,33555.0
2025-05-06 11:10:00,118.47,118.65,118.46,118.59,5646.0,117.9691,118.1484,117.9592,118.0886,5646.0
2025-05-06 11:15:00,118.53,118.62,118.27,118.32,7688.0,118.0289,118.1185,117.77,117.8198,7688.0
2025-05-06 11:20:00,118.36,118.59,118.35,118.58,13067.0,117.8596,118.0886,117.8496,118.0787,13067.0
2025-05-06 11:25:00,118.58,118.75,118.51,118.75,10361.0,118.0787,118.2479,118.009,118.2479,10361.0
2025-05-06 11:30:00,118.75,118.85,118.57,118.85,10454.0,118.2479,118.3475,118.0687,118.3475,10454.0
2025-05-06 11:35:00,118.86,118.94,118.77,118.94,10229.0,118.3575,118.4371,118.2679,118.4371,10229.0
2025-05-06 11:40:00,118.94,118.94,118.49,118.49,7901.0,118.4371,118.4371,117.989,117.989,7901.0
2025-05-06 11:45:00,118.53,118.67,118.52,118.59,15732.0,118.0289,118.1683,118.0189,118.0886,15732.0
2025-05-06 11:50:00,118.53,118.55,118.35,118.43,6691.0,118.0289,118.0488,117.8496,117.9293,6691.0
2025-05-06 11:55:00,118.36,118.49,118.35,118.42,3942.0,117.8596,117.989,117.8496,117.9193,3942.0
2025-05-06 12:00:00,118.47,118.79,118.37,118.71,5929.0,117.9691,118.2878,117.8696,118.2081,5929.0
2025-05-06 12:05:00,118.68,118.75,118.56,118.57,6743.0,118.1782,118.2479,118.0587,118.0687,6743.0
2025-05-06 12:10:00,118.57,119.25,118.56,119.22,6724.0,118.0687,118.7458,118.0587,118.716,6724.0
2025-05-06 12:15:00,119.2,119.2,118.96,119.0,4503.0,118.696,118.696,118.4571,118.4969,4503.0
2025-05-06 12:20:00,119.0,119.07,118.37,118.41,17475.0,118.4969,118.5666,117.8696,117.9094,17475.0
2025-05-06 12:25:00,118.42,118.45,118.24,118.32,24537.0,117.9193,117.9492,117.7401,117.8198,24537.0
2025-05-06 12:30:00,118.27,118.57,118.19,118.38,13014.0,117.77,118.0687,117.6903,117.8795,13014.0
2025-05-06 12:35:00,118.48,118.5,118.28,118.31,8713.0,117.9791,117.999,117.7799,117.8098,8713.0
2025-05-06 12:40:00,118.3,118.37,118.04,118.04,3291.0,117.7998,117.8696,117.5409,117.5409,3291.0
2025-05-06 12:45:00,118.06,118.16,118.01,118.09,20444.0,117.5609,117.6604,117.5111,117.5907,20444.0
2025-05-06 12:50:00,118.04,118.06,117.73,117.8,9772.0,117.5409,117.5609,117.2323,117.302,9772.0
2025-05-06 12:55:00,117.75,117.8,117.34,117.44,18520.0,117.2522,117.302,116.8439,116.9435,18520.0
2025-05-06 13:00:00,117.44,117.8,117.43,117.73,14977.0,116.9435,117.302,116.9335,117.2323,14977.0
2025-05-06 13:05:00,117.73,118.07,117.73,118.02,6431.0,117.2323,117.5708,117.2323,117.521,6431.0
2025-05-06 13:10:00,118.05,118.3,118.01,118.25,4483.0,117.5509,117.7998,117.5111,117.7501,4483.0
2025-05-06 13:15:00,118.25,118.3,118.07,118.14,5942.0,117.7501,117.7998,117.5708,117.6405,5942.0
2025-05-06 13:20:00,118.12,118.15,117.87,117.9,11292.0,117.6206,117.6505,117.3717,117.4015,11292.0
2025-05-06 13:25:00,117.85,118.05,117.84,117.99,8474.0,117.3517,117.5509,117.3418,117.4912,8474.0
2025-05-06 13:30:00,117.96,118.02,117.91,117.94,7997.0,117.4613,117.521,117.4115,117.4414,7997.0
2025-05-06 13:35:00,117.97,117.99,117.56,117.57,8070.0,117.4712,117.4912,117.063,117.0729,8070.0
2025-05-06 13:40:00,117.59,117.59,117.39,117.39,8969.0,117.0928,117.0928,116.8937,116.8937,8969.0
2025-05-06 13:45:00,117.43,117.43,117.25,117.31,11103.0,116.9335,116.9335,116.7543,116.814,11103.0
2025-05-06 13:50:00,117.31,117.39,117.24,117.25,8864.0,116.814,116.8937,116.7443,116.7543,8864.0
2025-05-06 13:55:00,117.28,117.34,117.2,117.3,10357.0,116.7842,116.8439,116.7045,116.8041,10357.0
2025-05-06 14:00:00,117.29,117.48,117.28,117.38,23040.0,116.7941,116.9833,116.7842,116.8837,23040.0
2025-05-06 14:05:00,117.33,117.36,117.25,117.3,12433.0,116.8339,116.8638,116.7543,116.8041,12433.0
2025-05-06 14:10:00,117.31,117.31,116.86,117.05,30486.0,116.814,116.814,116.3659,116.5551,30486.0
2025-05-06 14:15:00,117.05,117.4,117.05,117.4,17858.0,116.5551,116.9037,116.5551,116.9037,17858.0
2025-05-06 14:20:00,117.37,117.65,117.37,117.64,5730.0,116.8738,117.1526,116.8738,117.1426,5730.0
2025-05-06 14:25:00,117.63,117.9,117.6,117.83,6276.0,117.1327,117.4015,117.1028,117.3318,6276.0
2025-05-06 14:30:00,117.84,117.97,117.81,117.9,6470.0,117.3418,117.4712,117.3119,117.4015,6470.0
2025-05-06 14:35:00,117.86,117.88,117.75,117.76,4881.0,117.3617,117.3816,117.2522,117.2621,4881.0
2025-05-06 14:40:00,117.81,117.91,117.76,117.85,6663.0,117.3119,117.4115,117.2621,117.3517,6663.0
2025-05-06 14:45:00,117.85,118.02,117.8,117.87,5510.0,117.3517,117.521,117.302,117.3717,5510.0
2025-05-06 14:50:00,117.85,117.9,117.74,117.86,7882.0,117.3517,117.4015,117.2422,117.3617,7882.0
2025-05-06 14:55:00,117.83,117.9,117.78,117.88,7066.0,117.3318,117.4015,117.282,117.3816,7066.0
2025-05-06 15:00:00,117.88,117.91,117.71,117.72,12741.0,117.3816,117.4115,117.2123,117.2223,12741.0
2025-05-06 15:05:00,117.73,117.74,117.54,117.61,4463.0,117.2323,117.2422,117.0431,117.1128,4463.0
2025-05-06 15:10:00,117.6,117.64,117.49,117.59,6731.0,117.1028,117.1426,116.9933,117.0928,6731.0
2025-05-06 15:15:00,117.56,117.56,117.42,117.43,8308.0,117.063,117.063,116.9236,116.9335,8308.0
2025-05-06 15:20:00,117.44,117.5,117.28,117.48,13073.0,116.9435,117.0032,116.7842,116.9833,13073.0
2025-05-06 15:25:00,117.5,117.58,117.4,117.56,12693.0,117.0032,117.0829,116.9037,117.063,12693.0
2025-05-06 15:30:00,117.62,117.66,117.44,117.5,18469.0,117.1227,117.1626,116.9435,117.0032,18469.0
2025-05-06 15:35:00,117.53,117.55,117.27,117.32,19907.0,117.0331,117.053,116.7742,116.824,19907.0
2025-05-06 15:40:00,117.32,117.46,117.31,117.37,23391.0,116.824,116.9634,116.814,116.8738,23391.0
2025-05-06 15:45:00,117.37,117.4,117.26,117.31,31745.0,116.8738,116.9037,116.7642,116.814,31745.0
2025-05-06 15:50:00,117.26,117.37,116.99,117.0,56501.0,116.7642,116.8738,116.4954,116.5053,56501.0
2025-05-06 15:55:00,116.96,117.01,116.74,116.83,177472.0,116.4655,116.5153,116.2464,116.3361,177472.0
2025-05-07 09:30:00,118.05,118.05,116.21,116.42,36348.0,117.5509,117.5509,115.7187,115.9278,36348.0
2025-05-07 09:35:00,116.22,116.64,115.74,115.98,14413.0,115.7286,116.1469,115.2507,115.4897,14413.0
2025-05-07 09:40:00,115.91,116.06,115.7,115.98,18136.0,115.42,115.5693,115.2108,115.4897,18136.0
2025-05-07 09:45:00,115.94,116.3,115.75,115.98,32453.0,115.4498,115.8083,115.2606,115.4897,32453.0
2025-05-07 09:50:00,115.98,116.43,115.9,116.32,11062.0,115.4897,115.9378,115.41,115.8282,11062.0
2025-05-07 09:55:00,116.33,116.86,116.33,116.67,8954.0,115.8382,116.3659,115.8382,116.1767,8954.0
2025-05-07 10:00:00,116.6,116.81,116.32,116.36,5221.0,116.107,116.3161,115.8282,115.868,5221.0
2025-05-07 10:05:00,116.43,116.44,116.09,116.09,5384.0,115.9378,115.9477,115.5992,115.5992,5384.0
2025-05-07 10:10:00,116.08,116.08,115.75,116.0,8916.0,115.5892,115.5892,115.2606,115.5096,8916.0
2025-05-07 10:15:00,116.01,116.1,115.92,116.02,5500.0,115.5195,115.6091,115.4299,115.5295,5500.0
2025-05-07 10:20:00,116.01,116.1,115.88,115.89,10573.0,115.5195,115.6091,115.3901,115.4,10573.0
2025-05-07 10:25:00,115.88,115.95,115.77,115.89,4204.0,115.3901,115.4598,115.2805,115.4,4204.0
2025-05-07 10:30:00,115.96,116.09,115.84,115.9,11623.0,115.4697,115.5992,115.3502,115.41,11623.0
2025-05-07 10:35:00,115.93,115.96,115.77,115.8,5027.0,115.4399,115.4697,115.2805,115.3104,5027.0
2025-05-07 10:40:00,115.85,115.87,115.73,115.77,4019.0,115.3602,115.3801,115.2407,115.2805,4019.0
2025-05-07 10:45:00,115.8,115.94,115.79,115.87,8520.0,115.3104,115.4498,115.3005,115.3801,8520.0
2025-05-07 10:50:00,115.86,116.05,115.65,115.69,21544.0,115.3702,115.5594,115.1611,115.2009,21544.0
2025-05-07 10:55:00,115.65,115.71,115.53,115.66,10936.0,115.1611,115.2208,115.0416,115.171,10936.0
2025-05-07 11:00:00,115.59,115.67,115.41,115.56,10457.0,115.1013,115.181,114.9221,115.0714,10457.0
2025-05-07 11:05:00,115.56,115.77,115.56,115.71,17722.0,115.0714,115.2805,115.0714,115.2208,17722.0
2025-05-07 11:10:00,115.76,115.83,115.49,115.5,7424.0,115.2706,115.3403,115.0017,115.0117,7424.0
2025-05-07 11:15:00,115.45,115.66,115.45,115.61,4084.0,114.9619,115.171,114.9619,115.1212,4084.0
2025-05-07 11:20:00,115.54,115.71,115.38,115.69,4098.0,115.0515,115.2208,114.8922,115.2009,4098.0
2025-05-07 11:25:00,115.73,115.79,115.64,115.72,5324.0,115.2407,115.3005,115.1511,115.2308,5324.0
2025-05-07 11:30:00,115.68,115.91,115.66,115.73,8260.0,115.1909,115.42,115.171,115.2407,8260.0
2025-05-07 11:35:00,115.73,115.81,115.67,115.69,11930.0,115.2407,115.3204,115.181,115.2009,11930.0
2025-05-07 11:40:00,115.73,115.82,115.66,115.7,13643.0,115.2407,115.3303,115.171,115.2108,13643.0
2025-05-07 11:45:00,115.75,115.79,115.35,115.38,16047.0,115.2606,115.3005,114.8623,114.8922,16047.0
2025-05-07 11:50:00,115.41,115.68,115.34,115.62,13910.0,114.9221,115.1909,114.8524,115.1312,13910.0
2025-05-07 11:55:00,115.59,115.74,115.59,115.67,9753.0,115.1013,115.2507,115.1013,115.181,9753.0
2025-05-07 12:00:00,115.66,115.74,115.59,115.69,6580.0,115.171,115.2507,115.1013,115.2009,6580.0
2025-05-07 12:05:00,115.69,115.77,115.59,115.67,12489.0,115.2009,115.2805,115.1013,115.181,12489.0
2025-05-07 12:10:00,115.7,115.76,115.51,115.69,23901.0,115.2108,115.2706,115.0216,115.2009,23901.0
2025-05-07 12:15:00,115.66,115.72,115.51,115.68,29264.0,115.171,115.2308,115.0216,115.1909,29264.0
2025-05-07 12:20:00,115.68,115.81,115.53,115.59,13666.0,115.1909,115.3204,115.0416,115.1013,13666.0
2025-05-07 12:25:00,115.59,115.59,115.36,115.37,8457.0,115.1013,115.1013,114.8723,114.8822,8457.0
2025-05-07 12:30:00,115.35,115.41,115.3,115.34,8694.0,114.8623,114.9221,114.8125,114.8524,8694.0
2025-05-07 12:35:00,115.35,115.49,115.31,115.49,5038.0,114.8623,115.0017,114.8225,115.0017,5038.0
2025-05-07 12:40:00,115.6,115.72,115.6,115.66,6835.0,115.1113,115.2308,115.1113,115.171,6835.0
2025-05-07 12:45:00,115.7,115.81,115.6,115.74,17912.0,115.2108,115.3204,115.1113,115.2507,17912.0
2025-05-07 12:50:00,115.84,115.93,115.77,115.93,5872.0,115.3502,115.4399,115.2805,115.4399,5872.0
2025-05-07 12:55:00,115.96,116.04,115.95,116.02,3062.0,115.4697,115.5494,115.4598,115.5295,3062.0
2025-05-07 13:00:00,115.95,116.04,115.92,116.0,6563.0,115.4598,115.5494,115.4299,115.5096,6563.0
2025-05-07 13:05:00,116.04,116.24,116.0,116.21,3097.0,115.5494,115.7486,115.5096,115.7187,3097.0
2025-05-07 13:10:00,116.25,116.28,116.14,116.18,5169.0,115.7585,115.7884,115.649,115.6888,5169.0
2025-05-07 13:15:00,116.22,116.25,116.14,116.2,10693.0,115.7286,115.7585,115.649,115.7087,10693.0
2025-05-07 13:20:00,116.15,116.16,115.87,116.11,11749.0,115.6589,115.6689,115.3801,115.6191,11749.0
2025-05-07 13:25:00,116.11,116.12,115.63,115.7,5905.0,115.6191,115.6291,115.1411,115.2108,5905.0
2025-05-07 13:30:00,115.72,115.73,115.63,115.64,5757.0,115.2308,115.2407,115.1411,115.1511,5757.0
2025-05-07 13:35:00,115.63,115.63,115.42,115.45,12899.0,115.1411,115.1411,114.932,114.9619,12899.0
2025-05-07 13:40:00,115.44,115.55,115.36,115.36,4896.0,114.9519,115.0615,114.8723,114.8723,4896.0
2025-05-07 13:45:00,115.41,115.42,115.2,115.25,13233.0,114.9221,114.932,114.713,114.7627,13233.0
2025-05-07 13:50:00,115.19,115.25,114.77,114.9,31422.0,114.703,114.7627,114.2848,114.4142,31422.0
2025-05-07 13:55:00,114.9,115.16,114.81,114.98,14004.0,114.4142,114.6731,114.3246,114.4939,14004.0
2025-05-07 14:00:00,114.97,115.39,114.79,114.81,23570.0,114.4839,114.9021,114.3047,114.3246,23570.0
2025-05-07 14:05:00,114.82,114.92,114.1,114.19,54713.0,114.3346,114.4341,113.6176,113.7072,54713.0
2025-05-07 14:10:00,114.23,114.57,114.01,114.13,37728.0,113.7471,114.0856,113.528,113.6475,37728.0
2025-05-07 14:15:00,114.34,114.6,114.08,114.6,28720.0,113.8566,114.1155,113.5977,114.1155,28720.0
2025-05-07 14:20:00,114.53,114.9,114.52,114.8,33651.0,114.0458,114.4142,114.0358,114.3146,33651.0
2025-05-07 14:25:00,114.8,114.87,114.7,114.7,17987.0,114.3146,114.3843,114.2151,114.2151,17987.0
2025-05-07 14:30:00,114.73,115.14,114.64,115.1,25611.0,114.2449,114.6532,114.1553,114.6134,25611.0
2025-05-07 14:35:00,115.05,115.4,114.86,115.26,26266.0,114.5636,114.9121,114.3744,114.7727,26266.0
2025-05-07 14:40:00,115.26,115.56,115.21,115.39,16998.0,114.7727,115.0714,114.7229,114.9021,16998.0
2025-05-07 14:45:00,115.48,115.48,114.65,114.88,10333.0,114.9918,114.9918,114.1653,114.3943,10333.0
2025-05-07 14:50:00,114.92,115.01,114.5,114.82,26248.0,114.4341,114.5238,114.0159,114.3346,26248.0
2025-05-07 14:55:00,114.93,115.59,114.86,115.32,27005.0,114.4441,115.1013,114.3744,114.8324,27005.0
2025-05-07 15:00:00,115.32,115.32,115.1,115.14,12044.0,114.8324,114.8324,114.6134,114.6532,12044.0
2025-05-07 15:05:00,115.14,115.32,115.08,115.21,11662.0,114.6532,114.8324,114.5935,114.7229,11662.0
2025-05-07 15:10:00,115.23,115.24,114.94,115.07,9744.0,114.7428,114.7528,114.4541,114.5835,9744.0
2025-05-07 15:15:00,115.19,115.32,114.98,115.29,15541.0,114.703,114.8324,114.4939,114.8026,15541.0
2025-05-07 15:20:00,115.26,115.29,114.97,115.05,15219.0,114.7727,114.8026,114.4839,114.5636,15219.0
2025-05-07 15:25:00,114.98,115.0,114.57,114.62,27731.0,114.4939,114.5138,114.0856,114.1354,27731.0
2025-05-07 15:30:00,114.57,114.76,114.5,114.54,15860.0,114.0856,114.2748,114.0159,114.0557,15860.0
2025-05-07 15:35:00,114.56,114.98,114.51,114.76,23319.0,114.0757,114.4939,114.0259,114.2748,23319.0
2025-05-07 15:40:00,114.8,115.6,114.6,115.14,151229.0,114.3146,115.1113,114.1155,114.6532,151229.0
2025-05-07 15:45:00,115.35,115.46,114.89,115.16,41264.0,114.8623,114.9719,114.4043,114.6731,41264.0
2025-05-07 15:50:00,115.07,115.25,114.71,115.12,50718.0,114.5835,114.7627,114.225,114.6333,50718.0
2025-05-07 15:55:00,115.15,115.32,114.94,115.09,150364.0,114.6632,114.8324,114.4541,114.6034,150364.0
2025-05-08 09:30:00,116.04,116.18,115.49,115.49,21258.0,115.5494,115.6888,115.0017,115.0017,21258.0
2025-05-08 09:35:00,115.64,115.64,115.05,115.05,3586.0,115.1511,115.1511,114.5636,114.5636,3586.0
2025-05-08 09:40:00,115.48,115.52,115.05,115.05,5017.0,114.9918,115.0316,114.5636,114.5636,5017.0
2025-05-08 09:45:00,115.05,115.35,115.03,115.03,7558.0,114.5636,114.8623,114.5437,114.5437,7558.0
2025-05-08 09:50:00,115.12,115.19,114.86,114.86,12063.0,114.6333,114.703,114.3744,114.3744,12063.0
2025-05-08 09:55:00,114.94,115.1,114.86,115.1,6329.0,114.4541,114.6134,114.3744,114.6134,6329.0
2025-05-08 10:00:00,115.05,115.28,115.0,115.09,9599.0,114.5636,114.7926,114.5138,114.6034,9599.0
2025-05-08 10:05:00,115.15,115.27,114.92,115.1,8849.0,114.6632,114.7827,114.4341,114.6134,8849.0
2025-05-08 10:10:00,115.03,115.03,114.49,114.61,9562.0,114.5437,114.5437,114.006,114.1254,9562.0
2025-05-08 10:15:00,114.71,114.8,114.57,114.7,19665.0,114.225,114.3146,114.0856,114.2151,19665.0
2025-05-08 10:20:00,114.8,115.06,114.78,115.05,8059.0,114.3146,114.5735,114.2947,114.5636,8059.0
2025-05-08 10:25:00,115.04,115.21,114.82,115.16,10146.0,114.5536,114.7229,114.3346,114.6731,10146.0
2025-05-08 10:30:00,115.14,115.84,115.14,115.77,15439.0,114.6532,115.3502,114.6532,115.2805,15439.0
2025-05-08 10:35:00,115.82,115.94,115.49,115.51,6213.0,115.3303,115.4498,115.0017,115.0216,6213.0
2025-05-08 10:40:00,115.48,115.76,115.44,115.63,8818.0,114.9918,115.2706,114.9519,115.1411,8818.0
2025-05-08 10:45:00,115.67,115.71,115.4,115.41,14842.0,115.181,115.2208,114.9121,114.9221,14842.0
2025-05-08 10:50:00,115.35,115.65,115.11,115.2,10042.0,114.8623,115.1611,114.6233,114.713,10042.0
2025-05-08 10:55:00,115.21,115.57,115.03,115.34,21166.0,114.7229,115.0814,114.5437,114.8524,21166.0
2025-05-08 11:00:00,115.3,115.54,115.21,115.33,2933.0,114.8125,115.0515,114.7229,114.8424,2933.0
2025-05-08 11:05:00,115.39,115.77,115.31,115.76,3300.0,114.9021,115.2805,114.8225,115.2706,3300.0
2025-05-08 11:10:00,115.67,115.77,115.48,115.5,20104.0,115.181,115.2805,114.9918,115.0117,20104.0
2025-05-08 11:15:00,115.47,115.53,115.31,115.31,7143.0,114.9818,115.0416,114.8225,114.8225,7143.0
2025-05-08 11:20:00,115.31,115.67,115.31,115.67,23695.0,114.8225,115.181,114.8225,115.181,23695.0
2025-05-08 11:25:00,115.68,115.92,115.58,115.68,9270.0,115.1909,115.4299,115.0913,115.1909,9270.0
2025-05-08 11:30:00,115.6,115.83,115.45,115.75,7210.0,115.1113,115.3403,114.9619,115.2606,7210.0
2025-05-08 11:35:00,115.66,115.69,115.51,115.66,6952.0,115.171,115.2009,115.0216,115.171,6952.0
2025-05-08 11:40:00,115.67,116.29,115.63,116.17,10002.0,115.181,115.7983,115.1411,115.6789,10002.0
2025-05-08 11:45:00,116.21,116.5,116.21,116.5,7036.0,115.7187,116.0075,115.7187,116.0075,7036.0
2025-05-08 11:50:00,116.5,116.5,116.23,116.42,10389.0,116.0075,116.0075,115.7386,115.9278,10389.0
2025-05-08 11:55:00,116.46,116.59,116.23,116.28,4113.0,115.9676,116.0971,115.7386,115.7884,4113.0
2025-05-08 12:00:00,116.2,116.42,116.15,116.31,3694.0,115.7087,115.9278,115.6589,115.8183,3694.0
2025-05-08 12:05:00,116.28,116.28,116.07,116.14,6122.0,115.7884,115.7884,115.5793,115.649,6122.0
2025-05-08 12:10:00,116.14,116.53,116.14,116.48,6451.0,115.649,116.0373,115.649,115.9875,6451.0
2025-05-08 12:15:00,116.42,116.6,116.42,116.51,4127.0,115.9278,116.107,115.9278,116.0174,4127.0
2025-05-08 12:20:00,116.58,116.62,116.34,116.5,4184.0,116.0871,116.1269,115.8481,116.0075,4184.0
2025-05-08 12:25:00,116.51,116.51,116.26,116.27,6984.0,116.0174,116.0174,115.7685,115.7784,6984.0
2025-05-08 12:30:00,116.27,116.3,116.13,116.27,11593.0,115.7784,115.8083,115.639,115.7784,11593.0
2025-05-08 12:35:00,116.28,116.41,116.21,116.4,14142.0,115.7884,115.9178,115.7187,115.9079,14142.0
2025-05-08 12:40:00,116.45,116.7,116.45,116.7,10647.0,115.9577,116.2066,115.9577,116.2066,10647.0
2025-05-08 12:45:00,116.72,117.0,116.52,117.0,18038.0,116.2265,116.5053,116.0274,116.5053,18038.0
2025-05-08 12:50:00,116.93,117.12,116.89,116.98,5748.0,116.4356,116.6248,116.3958,116.4854,5748.0
2025-05-08 12:55:00,116.94,117.16,116.91,117.07,10735.0,116.4456,116.6647,116.4157,116.575,10735.0
2025-05-08 13:00:00,117.06,117.06,116.76,116.95,15041.0,116.5651,116.5651,116.2664,116.4556,15041.0
2025-05-08 13:05:00,116.94,117.05,116.81,116.86,10075.0,116.4456,116.5551,116.3161,116.3659,10075.0
2025-05-08 13:10:00,116.84,116.87,116.67,116.82,3718.0,116.346,116.3759,116.1767,116.3261,3718.0
2025-05-08 13:15:00,116.87,116.93,116.71,116.81,6015.0,116.3759,116.4356,116.2166,116.3161,6015.0
2025-05-08 13:20:00,116.86,117.1,116.77,117.02,8497.0,116.3659,116.6049,116.2763,116.5253,8497.0
2025-05-08 13:25:00,116.96,117.13,116.86,116.88,7592.0,116.4655,116.6348,116.3659,116.3858,7592.0
2025-05-08 13:30:00,116.91,116.98,116.58,116.64,7569.0,116.4157,116.4854,116.0871,116.1469,7569.0
2025-05-08 13:35:00,116.64,116.79,116.54,116.7,5024.0,116.1469,116.2962,116.0473,116.2066,5024.0
2025-05-08 13:40:00,116.68,116.78,116.51,116.57,3814.0,116.1867,116.2863,116.0174,116.0772,3814.0
2025-05-08 13:45:00,116.51,116.58,116.39,116.58,12516.0,116.0174,116.0871,115.8979,116.0871,12516.0
2025-05-08 13:50:00,116.59,116.7,116.52,116.68,6430.0,116.0971,116.2066,116.0274,116.1867,6430.0
2025-05-08 13:55:00,116.64,116.64,116.2,116.26,7784.0,116.1469,116.1469,115.7087,115.7685,7784.0
2025-05-08 14:00:00,116.2,116.43,116.17,116.2,3567.0,115.7087,115.9378,115.6789,115.7087,3567.0
2025-05-08 14:05:00,116.17,116.3,116.16,116.18,4552.0,115.6789,115.8083,115.6689,115.6888,4552.0
2025-05-08 14:10:00,116.18,116.27,116.02,116.04,3608.0,115.6888,115.7784,115.5295,115.5494,3608.0
2025-05-08 14:15:00,116.12,116.19,115.98,116.06,7593.0,115.6291,115.6988,115.4897,115.5693,7593.0
2025-05-08 14:20:00,115.99,115.99,115.63,115.68,5329.0,115.4996,115.4996,115.1411,115.1909,5329.0
2025-05-08 14:25:00,115.69,115.77,115.41,115.42,7764.0,115.2009,115.2805,114.9221,114.932,7764.0
2025-05-08 14:30:00,115.43,115.5,115.37,115.4,6085.0,114.942,115.0117,114.8822,114.9121,6085.0
2025-05-08 14:35:00,115.36,115.56,115.34,115.4,13581.0,114.8723,115.0714,114.8524,114.9121,13581.0
2025-05-08 14:40:00,115.43,115.63,115.42,115.63,9393.0,114.942,115.1411,114.932,115.1411,9393.0
2025-05-08 14:45:00,115.56,115.66,115.55,115.55,6251.0,115.0714,115.171,115.0615,115.0615,6251.0
2025-05-08 14:50:00,115.52,115.62,115.44,115.58,8982.0,115.0316,115.1312,114.9519,115.0913,8982.0
2025-05-08 14:55:00,115.6,115.64,115.44,115.56,7793.0,115.1113,115.1511,114.9519,115.0714,7793.0
2025-05-08 15:00:00,115.51,115.62,115.44,115.45,11238.0,115.0216,115.1312,114.9519,114.9619,11238.0
2025-05-08 15:05:00,115.49,115.59,115.46,115.54,5696.0,115.0017,115.1013,114.9719,115.0515,5696.0
2025-05-08 15:10:00,115.55,115.55,115.39,115.52,10416.0,115.0615,115.0615,114.9021,115.0316,10416.0
2025-05-08 15:15:00,115.52,115.67,115.51,115.65,20084.0,115.0316,115.181,115.0216,115.1611,20084.0
2025-05-08 15:20:00,115.67,116.04,115.67,115.95,28664.0,115.181,115.5494,115.181,115.4598,28664.0
2025-05-08 15:25:00,115.97,116.12,115.91,116.01,10922.0,115.4797,115.6291,115.42,115.5195,10922.0
2025-05-08 15:30:00,116.0,116.15,116.0,116.11,6601.0,115.5096,115.6589,115.5096,115.6191,6601.0
2025-05-08 15:35:00,116.11,116.14,115.95,116.01,11127.0,115.6191,115.649,115.4598,115.5195,11127.0
2025-05-08 15:40:00,115.95,116.0,115.85,115.98,10327.0,115.4598,115.5096,115.3602,115.4897,10327.0
2025-05-08 15:45:00,115.96,116.03,115.78,115.82,12187.0,115.4697,115.5394,115.2905,115.3303,12187.0
2025-05-08 15:50:00,115.84,115.86,115.51,115.57,24045.0,115.3502,115.3702,115.0216,115.0814,24045.0
2025-05-08 15:55:00,115.58,115.58,115.27,115.49,104937.0,115.0913,115.0913,114.7827,115.0017,104937.0
2025-05-09 09:30:00,115.9,116.46,115.55,116.46,27604.0,115.41,115.9676,115.0615,115.9676,27604.0
2025-05-09 09:35:00,116.46,116.81,115.88,115.99,8817.0,115.9676,116.3161,115.3901,115.4996,8817.0
2025-05-09 09:40:00,116.11,116.33,115.94,115.94,3698.0,115.6191,115.8382,115.4498,115.4498,3698.0
2025-05-09 09:45:00,115.94,115.94,115.43,115.43,3473.0,115.4498,115.4498,114.942,114.942,3473.0
2025-05-09 09:50:00,115.52,115.75,115.2,115.44,8675.0,115.0316,115.2606,114.713,114.9519,8675.0
2025-05-09 09:55:00,115.6,115.76,115.47,115.75,11386.0,115.1113,115.2706,114.9818,115.2606,11386.0
2025-05-09 10:00:00,115.65,116.0,115.64,115.66,9767.0,115.1611,115.5096,115.1511,115.171,9767.0
2025-05-09 10:05:00,115.71,115.84,115.36,115.4,7566.0,115.2208,115.3502,114.8723,114.9121,7566.0
2025-05-09 10:10:00,115.3,115.56,115.17,115.17,12021.0,114.8125,115.0714,114.6831,114.6831,12021.0
2025-05-09 10:15:00,115.15,115.19,114.73,114.73,15320.0,114.6632,114.703,114.2449,114.2449,15320.0
2025-05-09 10:20:00,114.66,114.75,114.5,114.55,3416.0,114.1752,114.2649,114.0159,114.0657,3416.0
2025-05-09 10:25:00,114.56,114.56,114.25,114.42,20694.0,114.0757,114.0757,113.767,113.9363,20694.0
2025-05-09 10:30:00,114.48,114.88,114.48,114.79,12809.0,113.996,114.3943,113.996,114.3047,12809.0
2025-05-09 10:35:00,114.79,114.79,114.54,114.66,10277.0,114.3047,114.3047,114.0557,114.1752,10277.0
2025-05-09 10:40:00,114.66,114.89,114.52,114.8,10836.0,114.1752,114.4043,114.0358,114.3146,10836.0
2025-05-09 10:45:00,114.8,115.19,114.8,115.11,14316.0,114.3146,114.703,114.3146,114.6233,14316.0
2025-05-09 10:50:00,115.08,115.23,114.9,115.02,10899.0,114.5935,114.7428,114.4142,114.5337,10899.0
2025-05-09 10:55:00,115.08,115.08,114.76,114.76,6924.0,114.5935,114.5935,114.2748,114.2748,6924.0
2025-05-09 11:00:00,114.75,114.75,114.57,114.68,8529.0,114.2649,114.2649,114.0856,114.1952,8529.0
2025-05-09 11:05:00,114.68,114.75,114.63,114.63,9281.0,114.1952,114.2649,114.1454,114.1454,9281.0
2025-05-09 11:10:00,114.65,114.65,114.31,114.42,10972.0,114.1653,114.1653,113.8267,113.9363,10972.0
2025-05-09 11:15:00,114.39,114.53,114.37,114.45,12275.0,113.9064,114.0458,113.8865,113.9661,12275.0
2025-05-09 11:20:00,114.45,114.56,114.36,114.45,15017.0,113.9661,114.0757,113.8765,113.9661,15017.0
2025-05-09 11:25:00,114.49,114.65,114.44,114.61,10002.0,114.006,114.1653,113.9562,114.1254,10002.0
2025-05-09 11:30:00,114.61,114.65,114.52,114.56,9269.0,114.1254,114.1653,114.0358,114.0757,9269.0
2025-05-09 11:35:00,114.58,114.61,114.46,114.5,11390.0,114.0956,114.1254,113.9761,114.0159,11390.0
2025-05-09 11:40:00,114.47,114.47,114.4,114.43,4585.0,113.986,113.986,113.9163,113.9462,4585.0
2025-05-09 11:45:00,114.45,114.52,114.39,114.43,10135.0,113.9661,114.0358,113.9064,113.9462,10135.0
2025-05-09 11:50:00,114.4,114.65,114.4,114.53,10838.0,113.9163,114.1653,113.9163,114.0458,10838.0
2025-05-09 11:55:00,114.48,114.87,114.46,114.76,9804.0,113.996,114.3843,113.9761,114.2748,9804.0
2025-05-09 12:00:00,114.77,114.85,114.5,114.5,5023.0,114.2848,114.3644,114.0159,114.0159,5023.0
2025-05-09 12:05:00,114.49,114.83,114.48,114.5,3237.0,114.006,114.3445,113.996,114.0159,3237.0
2025-05-09 12:10:00,114.51,114.58,114.38,114.58,5178.0,114.0259,114.0956,113.8964,114.0956,5178.0
2025-05-09 12:15:00,114.65,114.77,114.63,114.71,5930.0,114.1653,114.2848,114.1454,114.225,5930.0
2025-05-09 12:20:00,114.71,114.81,114.65,114.71,5642.0,114.225,114.3246,114.1653,114.225,5642.0
2025-05-09 12:25:00,114.8,114.83,114.59,114.67,5346.0,114.3146,114.3445,114.1055,114.1852,5346.0
2025-05-09 12:30:00,114.61,114.71,114.49,114.55,5929.0,114.1254,114.225,114.006,114.0657,5929.0
2025-05-09 12:35:00,114.52,114.63,114.43,114.48,4692.0,114.0358,114.1454,113.9462,113.996,4692.0
2025-05-09 12:40:00,114.48,114.51,114.4,114.4,4680.0,113.996,114.0259,113.9163,113.9163,4680.0
2025-05-09 12:45:00,114.4,114.57,114.4,114.51,7624.0,113.9163,114.0856,113.9163,114.0259,7624.0
2025-05-09 12:50:00,114.55,114.68,114.52,114.66,9589.0,114.0657,114.1952,114.0358,114.1752,9589.0
2025-05-09 12:55:00,114.66,114.66,114.51,114.57,3870.0,114.1752,114.1752,114.0259,114.0856,3870.0
2025-05-09 13:00:00,114.58,114.67,114.57,114.66,13352.0,114.0956,114.1852,114.0856,114.1752,13352.0
2025-05-09 13:05:00,114.66,114.66,114.49,114.59,4503.0,114.1752,114.1752,114.006,114.1055,4503.0
2025-05-09 13:10:00,114.62,114.8,114.61,114.71,7369.0,114.1354,114.3146,114.1254,114.225,7369.0
2025-05-09 13:15:00,114.73,114.8,114.69,114.69,4022.0,114.2449,114.3146,114.2051,114.2051,4022.0
2025-05-09 13:20:00,114.67,114.84,114.45,114.79,9522.0,114.1852,114.3545,113.9661,114.3047,9522.0
2025-05-09 13:25:00,114.78,114.94,114.76,114.89,2998.0,114.2947,114.4541,114.2748,114.4043,2998.0
2025-05-09 13:30:00,114.89,114.9,114.79,114.84,4335.0,114.4043,114.4142,114.3047,114.3545,4335.0
2025-05-09 13:35:00,114.83,115.04,114.83,114.99,7738.0,114.3445,114.5536,114.3445,114.5038,7738.0
2025-05-09 13:40:00,114.97,115.06,114.92,115.06,1100.0,114.4839,114.5735,114.4341,114.5735,1100.0
2025-05-09 13:45:00,115.03,115.23,115.03,115.1,6610.0,114.5437,114.7428,114.5437,114.6134,6610.0
2025-05-09 13:50:00,115.12,115.29,115.03,115.28,4029.0,114.6333,114.8026,114.5437,114.7926,4029.0
2025-05-09 13:55:00,115.28,115.38,115.27,115.32,3775.0,114.7926,114.8922,114.7827,114.8324,3775.0
2025-05-09 14:00:00,115.36,115.46,115.25,115.25,4431.0,114.8723,114.9719,114.7627,114.7627,4431.0
2025-05-09 14:05:00,115.2,115.29,115.05,115.15,5721.0,114.713,114.8026,114.5636,114.6632,5721.0
2025-05-09 14:10:00,115.18,115.21,115.09,115.13,5507.0,114.693,114.7229,114.6034,114.6432,5507.0
2025-05-09 14:15:00,115.14,115.31,115.14,115.23,6400.0,114.6532,114.8225,114.6532,114.7428,6400.0
2025-05-09 14:20:00,115.22,115.3,115.2,115.24,3486.0,114.7329,114.8125,114.713,114.7528,3486.0
2025-05-09 14:25:00,115.24,115.37,115.23,115.24,9747.0,114.7528,114.8822,114.7428,114.7528,9747.0
2025-05-09 14:30:00,115.21,115.36,115.21,115.33,3567.0,114.7229,114.8723,114.7229,114.8424,3567.0
2025-05-09 14:35:00,115.33,115.33,115.2,115.26,2719.0,114.8424,114.8424,114.713,114.7727,2719.0
2025-05-09 14:40:00,115.26,115.33,115.21,115.26,3885.0,114.7727,114.8424,114.7229,114.7727,3885.0
2025-05-09 14:45:00,115.22,115.32,115.18,115.26,7288.0,114.7329,114.8324,114.693,114.7727,7288.0
2025-05-09 14:50:00,115.27,115.31,115.19,115.21,4043.0,114.7827,114.8225,114.703,114.7229,4043.0
2025-05-09 14:55:00,115.21,115.29,115.21,115.29,2590.0,114.7229,114.8026,114.7229,114.8026,2590.0
2025-05-09 15:00:00,115.29,115.36,115.21,115.28,5502.0,114.8026,114.8723,114.7229,114.7926,5502.0
2025-05-09 15:05:00,115.27,115.47,115.19,115.36,3605.0,114.7827,114.9818,114.703,114.8723,3605.0
2025-05-09 15:10:00,115.36,115.41,115.17,115.23,12901.0,114.8723,114.9221,114.6831,114.7428,12901.0
2025-05-09 15:15:00,115.23,115.27,115.01,115.2,15174.0,114.7428,114.7827,114.5238,114.713,15174.0
2025-05-09 15:20:00,115.19,115.22,115.01,115.14,7796.0,114.703,114.7329,114.5238,114.6532,7796.0
2025-05-09 15:25:00,115.14,115.15,115.05,115.09,6110.0,114.6532,114.6632,114.5636,114.6034,6110.0
2025-05-09 15:30:00,115.09,115.13,115.0,115.08,13929.0,114.6034,114.6432,114.5138,114.5935,13929.0
2025-05-09 15:35:00,115.07,115.11,115.0,115.05,10089.0,114.5835,114.6233,114.5138,114.5636,10089.0
2025-05-09 15:40:00,115.08,115.19,115.03,115.09,24152.0,114.5935,114.703,114.5437,114.6034,24152.0
2025-05-09 15:45:00,115.06,115.28,115.01,115.15,16121.0,114.5735,114.7926,114.5238,114.6632,16121.0
2025-05-09 15:50:00,115.24,115.35,115.11,115.31,26018.0,114.7528,114.8623,114.6233,114.8225,26018.0
2025-05-09 15:55:00,115.27,115.3,115.01,115.2,107740.0,114.7827,114.8125,114.5238,114.713,107740.0
2025-05-12 09:30:00,120.48,122.22,120.45,121.75,96608.0,119.9706,121.7033,119.9408,121.2353,96608.0
2025-05-12 09:35:00,121.88,122.4,121.44,121.73,15812.0,121.3647,121.8825,120.9266,121.2153,15812.0
2025-05-12 09:40:00,121.73,121.89,120.81,121.09,41140.0,121.2153,121.3747,120.2992,120.5781,41140.0
2025-05-12 09:45:00,121.06,121.51,120.95,121.12,34028.0,120.5482,120.9963,120.4386,120.6079,34028.0
2025-05-12 09:50:00,121.13,121.5,121.06,121.44,16345.0,120.6179,120.9863,120.5482,120.9266,16345.0
2025-05-12 09:55:00,121.39,121.48,120.98,121.13,13361.0,120.8768,120.9664,120.4685,120.6179,13361.0
2025-05-12 10:00:00,121.11,121.88,121.09,121.61,33138.0,120.598,121.3647,120.5781,121.0959,33138.0
2025-05-12 10:05:00,121.57,122.13,121.57,121.81,19574.0,121.056,121.6137,121.056,121.295,19574.0
2025-05-12 10:10:00,121.8,121.87,121.09,121.21,8786.0,121.285,121.3548,120.5781,120.6975,8786.0
2025-05-12 10:15:00,121.22,121.33,120.42,120.5,34607.0,120.7075,120.817,119.9109,119.9905,34607.0
2025-05-12 10:20:00,120.44,120.51,119.66,119.9,83734.0,119.9308,120.0005,119.1541,119.3931,83734.0
2025-05-12 10:25:00,119.78,119.89,119.33,119.7,13437.0,119.2736,119.3831,118.8255,119.1939,13437.0
2025-05-12 10:30:00,119.78,120.4,119.66,120.28,10803.0,119.2736,119.891,119.1541,119.7715,10803.0
2025-05-12 10:35:00,120.37,120.57,120.18,120.54,3920.0,119.8611,120.0602,119.6719,120.0304,3920.0
2025-05-12 10:40:00,120.48,120.93,120.48,120.9,5307.0,119.9706,120.4187,119.9706,120.3889,5307.0
2025-05-12 10:45:00,120.91,120.91,120.5,120.66,7747.0,120.3988,120.3988,119.9905,120.1499,7747.0
2025-05-12 10:50:00,120.66,121.05,120.59,121.05,23556.0,120.1499,120.5382,120.0802,120.5382,23556.0
2025-05-12 10:55:00,121.05,121.12,120.76,120.86,18644.0,120.5382,120.6079,120.2494,120.349,18644.0
2025-05-12 11:00:00,120.77,120.94,120.76,120.91,1950.0,120.2594,120.4287,120.2494,120.3988,1950.0
2025-05-12 11:05:00,120.96,121.03,120.53,120.59,13372.0,120.4486,120.5183,120.0204,120.0802,13372.0
2025-05-12 11:10:00,120.54,120.58,120.26,120.26,6963.0,120.0304,120.0702,119.7516,119.7516,6963.0
2025-05-12 11:15:00,120.33,120.33,120.04,120.23,5556.0,119.8213,119.8213,119.5325,119.7217,5556.0
2025-05-12 11:20:00,120.23,120.23,119.82,119.9,7242.0,119.7217,119.7217,119.3134,119.3931,7242.0
2025-05-12 11:25:00,119.9,120.04,119.76,119.79,9702.0,119.3931,119.5325,119.2537,119.2835,9702.0
2025-05-12 11:30:00,119.88,120.23,119.83,120.06,9666.0,119.3732,119.7217,119.3234,119.5524,9666.0
2025-05-12 11:35:00,120.1,120.16,119.95,120.06,9377.0,119.5922,119.652,119.4429,119.5524,9377.0
2025-05-12 11:40:00,120.04,120.17,119.89,119.96,5183.0,119.5325,119.6619,119.3831,119.4528,5183.0
2025-05-12 11:45:00,120.01,120.01,119.85,120.0,3968.0,119.5026,119.5026,119.3433,119.4927,3968.0
2025-05-12 11:50:00,119.96,120.0,119.87,119.96,4000.0,119.4528,119.4927,119.3632,119.4528,4000.0
2025-05-12 11:55:00,119.96,120.06,119.72,119.88,20182.0,119.4528,119.5524,119.2138,119.3732,20182.0
2025-05-12 12:00:00,119.83,120.16,119.81,120.09,4827.0,119.3234,119.652,119.3035,119.5823,4827.0
2025-05-12 12:05:00,120.28,120.37,120.17,120.32,6144.0,119.7715,119.8611,119.6619,119.8113,6144.0
2025-05-12 12:10:00,120.23,120.29,120.13,120.23,6155.0,119.7217,119.7814,119.6221,119.7217,6155.0
2025-05-12 12:15:00,120.25,120.35,120.15,120.3,5620.0,119.7416,119.8412,119.642,119.7914,5620.0
2025-05-12 12:20:00,120.24,120.46,120.23,120.27,7263.0,119.7316,119.9507,119.7217,119.7615,7263.0
2025-05-12 12:25:00,120.32,120.38,120.11,120.15,3938.0,119.8113,119.8711,119.6022,119.642,3938.0
2025-05-12 12:30:00,120.15,120.36,120.14,120.29,3813.0,119.642,119.8511,119.6321,119.7814,3813.0
2025-05-12 12:35:00,120.3,120.43,120.29,120.4,2587.0,119.7914,119.9208,119.7814,119.891,2587.0
2025-05-12 12:40:00,120.41,120.52,120.35,120.5,5495.0,119.9009,120.0105,119.8412,119.9905,5495.0
2025-05-12 12:45:00,120.52,120.63,120.39,120.6,3514.0,120.0105,120.12,119.881,120.0901,3514.0
2025-05-12 12:50:00,120.6,120.78,120.6,120.72,5257.0,120.0901,120.2694,120.0901,120.2096,5257.0
2025-05-12 12:55:00,120.75,120.88,120.58,120.87,13719.0,120.2395,120.3689,120.0702,120.359,13719.0
2025-05-12 13:00:00,120.87,120.89,120.68,120.73,11192.0,120.359,120.3789,120.1698,120.2196,11192.0
2025-05-12 13:05:00,120.67,120.92,120.57,120.92,15541.0,120.1598,120.4088,120.0602,120.4088,15541.0
2025-05-12 13:10:00,120.91,120.92,120.64,120.66,7851.0,120.3988,120.4088,120.13,120.1499,7851.0
2025-05-12 13:15:00,120.66,120.74,120.58,120.7,10337.0,120.1499,120.2295,120.0702,120.1897,10337.0
2025-05-12 13:20:00,120.7,120.82,120.57,120.82,7407.0,120.1897,120.3092,120.0602,120.3092,7407.0
2025-05-12 13:25:00,120.82,120.82,120.65,120.65,7122.0,120.3092,120.3092,120.1399,120.1399,7122.0
2025-05-12 13:30:00,120.73,120.97,120.72,120.82,6581.0,120.2196,120.4586,120.2096,120.3092,6581.0
2025-05-12 13:35:00,120.78,120.91,120.76,120.87,5838.0,120.2694,120.3988,120.2494,120.359,5838.0
2025-05-12 13:40:00,120.83,120.93,120.81,120.86,4339.0,120.3191,120.4187,120.2992,120.349,4339.0
2025-05-12 13:45:00,120.89,121.05,120.88,120.91,9464.0,120.3789,120.5382,120.3689,120.3988,9464.0
2025-05-12 13:50:00,120.97,121.1,120.95,121.03,9193.0,120.4586,120.588,120.4386,120.5183,9193.0
2025-05-12 13:55:00,121.04,121.06,120.67,120.77,10380.0,120.5283,120.5482,120.1598,120.2594,10380.0
2025-05-12 14:00:00,120.79,120.81,120.69,120.73,6240.0,120.2793,120.2992,120.1797,120.2196,6240.0
2025-05-12 14:05:00,120.72,120.77,120.58,120.58,4830.0,120.2096,120.2594,120.0702,120.0702,4830.0
2025-05-12 14:10:00,120.62,120.63,120.48,120.61,5158.0,120.11,120.12,119.9706,120.1001,5158.0
2025-05-12 14:15:00,120.59,120.69,120.54,120.66,3050.0,120.0802,120.1797,120.0304,120.1499,3050.0
2025-05-12 14:20:00,120.67,120.69,120.49,120.51,3304.0,120.1598,120.1797,119.9806,120.0005,3304.0
2025-05-12 14:25:00,120.54,120.55,120.37,120.49,6748.0,120.0304,120.0403,119.8611,119.9806,6748.0
2025-05-12 14:30:00,120.52,120.64,120.49,120.57,7698.0,120.0105,120.13,119.9806,120.0602,7698.0
2025-05-12 14:35:00,120.59,120.72,120.5,120.52,9991.0,120.0802,120.2096,119.9905,120.0105,9991.0
2025-05-12 14:40:00,120.53,120.58,120.45,120.47,7093.0,120.0204,120.0702,119.9408,119.9607,7093.0
2025-05-12 14:45:00,120.47,120.64,120.46,120.6,6804.0,119.9607,120.13,119.9507,120.0901,6804.0
2025-05-12 14:50:00,120.66,120.7,120.57,120.57,7857.0,120.1499,120.1897,120.0602,120.0602,7857.0
2025-05-12 14:55:00,120.58,120.61,120.46,120.48,9621.0,120.0702,120.1001,119.9507,119.9706,9621.0
2025-05-12 15:00:00,120.44,120.52,120.43,120.44,5002.0,119.9308,120.0105,119.9208,119.9308,5002.0
2025-05-12 15:05:00,120.41,120.54,120.35,120.4,8947.0,119.9009,120.0304,119.8412,119.891,8947.0
2025-05-12 15:10:00,120.4,120.4,120.22,120.4,9493.0,119.891,119.891,119.7117,119.891,9493.0
2025-05-12 15:15:00,120.34,120.58,120.3,120.52,8166.0,119.8312,120.0702,119.7914,120.0105,8166.0
2025-05-12 15:20:00,120.53,120.56,120.33,120.37,13299.0,120.0204,120.0503,119.8213,119.8611,13299.0
2025-05-12 15:25:00,120.37,120.43,120.29,120.32,11471.0,119.8611,119.9208,119.7814,119.8113,11471.0
2025-05-12 15:30:00,120.3,120.51,120.29,120.35,10898.0,119.7914,120.0005,119.7814,119.8412,10898.0
2025-05-12 15:35:00,120.33,120.52,120.3,120.31,14150.0,119.8213,120.0105,119.7914,119.8013,14150.0
2025-05-12 15:40:00,120.31,120.33,120.07,120.07,26580.0,119.8013,119.8213,119.5624,119.5624,26580.0
2025-05-12 15:45:00,120.08,120.2,120.02,120.13,21769.0,119.5723,119.6918,119.5126,119.6221,21769.0
2025-05-12 15:50:00,120.12,120.2,119.87,120.01,48717.0,119.6122,119.6918,119.3632,119.5026,48717.0
2025-05-12 15:55:00,119.97,120.21,119.85,120.11,120738.0,119.4628,119.7018,119.3433,119.6022,120738.0
2025-05-13 09:30:00,120.84,121.25,120.47,120.54,35240.0,120.3291,120.7374,119.9607,120.0304,35240.0
2025-05-13 09:35:00,120.54,120.83,120.4,120.54,5275.0,120.0304,120.3191,119.891,120.0304,5275.0
2025-05-13 09:40:00,120.73,120.79,120.42,120.45,4198.0,120.2196,120.2793,119.9109,119.9408,4198.0
2025-05-13 09:45:00,120.58,120.76,120.27,120.27,4169.0,120.0702,120.2494,119.7615,119.7615,4169.0
2025-05-13 09:50:00,120.28,120.28,119.63,119.73,15019.0,119.7715,119.7715,119.1242,119.2238,15019.0
2025-05-13 09:55:00,119.54,119.97,119.47,119.76,19152.0,119.0346,119.4628,118.9649,119.2537,19152.0
2025-05-13 10:00:00,119.87,120.47,119.84,120.47,16513.0,119.3632,119.9607,119.3333,119.9607,16513.0
2025-05-13 10:05:00,120.46,120.5,120.17,120.32,9222.0,119.9507,119.9905,119.6619,119.8113,9222.0
2025-05-13 10:10:00,120.33,120.33,120.12,120.27,10889.0,119.8213,119.8213,119.6122,119.7615,10889.0
2025-05-13 10:15:00,120.27,120.45,120.07,120.23,12964.0,119.7615,119.9408,119.5624,119.7217,12964.0
2025-05-13 10:20:00,120.23,120.4,120.16,120.34,13282.0,119.7217,119.891,119.652,119.8312,13282.0
2025-05-13 10:25:00,120.4,120.65,120.38,120.4,7099.0,119.891,120.1399,119.8711,119.891,7099.0
2025-05-13 10:30:00,120.4,120.65,120.35,120.65,15369.0,119.891,120.1399,119.8412,120.1399,15369.0
2025-05-13 10:35:00,120.65,120.74,120.41,120.41,10232.0,120.1399,120.2295,119.9009,119.9009,10232.0
2025-05-13 10:40:00,120.53,120.59,120.37,120.4,9360.0,120.0204,120.0802,119.8611,119.891,9360.0
2025-05-13 10:45:00,120.38,120.66,120.37,120.5,5861.0,119.8711,120.1499,119.8611,119.9905,5861.0
2025-05-13 10:50:00,120.5,120.73,120.49,120.72,7243.0,119.9905,120.2196,119.9806,120.2096,7243.0
2025-05-13 10:55:00,120.73,120.82,120.66,120.69,3167.0,120.2196,120.3092,120.1499,120.1797,3167.0
2025-05-13 11:00:00,120.64,120.76,120.52,120.76,5848.0,120.13,120.2494,120.0105,120.2494,5848.0
2025-05-13 11:05:00,120.76,120.95,120.68,120.79,6137.0,120.2494,120.4386,120.1698,120.2793,6137.0
2025-05-13 11:10:00,120.79,121.0,120.72,121.0,6902.0,120.2793,120.4884,120.2096,120.4884,6902.0
2025-05-13 11:15:00,120.97,121.27,120.95,121.12,13523.0,120.4586,120.7573,120.4386,120.6079,13523.0
2025-05-13 11:20:00,121.06,121.09,120.86,120.97,10848.0,120.5482,120.5781,120.349,120.4586,10848.0
2025-05-13 11:25:00,120.95,121.21,120.95,121.21,7178.0,120.4386,120.6975,120.4386,120.6975,7178.0
2025-05-13 11:30:00,121.15,121.34,121.15,121.27,5535.0,120.6378,120.827,120.6378,120.7573,5535.0
2025-05-13 11:35:00,121.2,121.21,121.01,121.12,5893.0,120.6876,120.6975,120.4984,120.6079,5893.0
2025-05-13 11:40:00,121.04,121.22,121.04,121.11,5338.0,120.5283,120.7075,120.5283,120.598,5338.0
2025-05-13 11:45:00,121.28,121.37,121.22,121.26,6627.0,120.7672,120.8569,120.7075,120.7473,6627.0
2025-05-13 11:50:00,121.24,121.24,120.94,120.94,4891.0,120.7274,120.7274,120.4287,120.4287,4891.0
2025-05-13 11:55:00,121.01,121.02,120.92,120.99,3028.0,120.4984,120.5083,120.4088,120.4785,3028.0
2025-05-13 12:00:00,120.96,120.96,120.48,120.48,6249.0,120.4486,120.4486,119.9706,119.9706,6249.0
2025-05-13 12:05:00,120.52,120.62,120.49,120.53,4948.0,120.0105,120.11,119.9806,120.0204,4948.0
2025-05-13 12:10:00,120.5,120.64,120.5,120.64,2311.0,119.9905,120.13,119.9905,120.13,2311.0
2025-05-13 12:15:00,120.6,120.61,120.26,120.26,4133.0,120.0901,120.1001,119.7516,119.7516,4133.0
2025-05-13 12:20:00,120.27,120.37,120.25,120.32,3488.0,119.7615,119.8611,119.7416,119.8113,3488.0
2025-05-13 12:25:00,120.39,120.45,120.3,120.3,3479.0,119.881,119.9408,119.7914,119.7914,3479.0
2025-05-13 12:30:00,120.43,120.43,120.23,120.23,2384.0,119.9208,119.9208,119.7217,119.7217,2384.0
2025-05-13 12:35:00,120.26,120.44,120.23,120.44,3407.0,119.7516,119.9308,119.7217,119.9308,3407.0
2025-05-13 12:40:00,120.42,120.44,120.29,120.34,3113.0,119.9109,119.9308,119.7814,119.8312,3113.0
2025-05-13 12:45:00,120.39,120.4,120.29,120.29,2824.0,119.881,119.891,119.7814,119.7814,2824.0
2025-05-13 12:50:00,120.36,120.36,120.0,120.01,3863.0,119.8511,119.8511,119.4927,119.5026,3863.0
2025-05-13 12:55:00,120.05,120.06,119.73,119.75,8547.0,119.5424,119.5524,119.2238,119.2437,8547.0
2025-05-13 13:00:00,119.79,119.86,119.5,119.55,7940.0,119.2835,119.3533,118.9948,119.0446,7940.0
2025-05-13 13:05:00,119.52,119.6,118.85,118.92,58045.0,119.0147,119.0944,118.3475,118.4172,58045.0
2025-05-13 13:10:00,118.85,119.38,118.72,119.38,24266.0,118.3475,118.8753,118.2181,118.8753,24266.0
2025-05-13 13:15:00,119.38,119.38,119.08,119.26,6951.0,118.8753,118.8753,118.5765,118.7558,6951.0
2025-05-13 13:20:00,119.34,119.43,119.3,119.41,4795.0,118.8354,118.9251,118.7956,118.9052,4795.0
2025-05-13 13:25:00,119.41,119.62,119.37,119.62,10365.0,118.9052,119.1143,118.8653,119.1143,10365.0
2025-05-13 13:30:00,119.6,120.04,119.6,119.89,16165.0,119.0944,119.5325,119.0944,119.3831,16165.0
2025-05-13 13:35:00,119.96,119.96,119.57,119.57,4172.0,119.4528,119.4528,119.0645,119.0645,4172.0
2025-05-13 13:40:00,119.63,119.64,119.45,119.48,5326.0,119.1242,119.1342,118.945,118.9749,5326.0
2025-05-13 13:45:00,119.47,119.64,119.43,119.64,4936.0,118.9649,119.1342,118.9251,119.1342,4936.0
2025-05-13 13:50:00,119.59,119.63,119.35,119.4,7151.0,119.0844,119.1242,118.8454,118.8952,7151.0
2025-05-13 13:55:00,119.39,119.49,119.33,119.36,6527.0,118.8852,118.9848,118.8255,118.8554,6527.0
2025-05-13 14:00:00,119.38,119.38,119.12,119.19,7406.0,118.8753,118.8753,118.6164,118.6861,7406.0
2025-05-13 14:05:00,119.22,119.39,119.19,119.26,14959.0,118.716,118.8852,118.6861,118.7558,14959.0
2025-05-13 14:10:00,119.22,119.38,119.21,119.37,5414.0,118.716,118.8753,118.706,118.8653,5414.0
2025-05-13 14:15:00,119.37,119.72,119.29,119.65,6503.0,118.8653,119.2138,118.7857,119.1441,6503.0
2025-05-13 14:20:00,119.66,119.8,119.65,119.77,21905.0,119.1541,119.2935,119.1441,119.2636,21905.0
2025-05-13 14:25:00,119.76,119.8,119.63,119.69,4454.0,119.2537,119.2935,119.1242,119.184,4454.0
2025-05-13 14:30:00,119.68,119.71,119.5,119.5,6463.0,119.174,119.2039,118.9948,118.9948,6463.0
2025-05-13 14:35:00,119.5,119.56,119.43,119.56,8906.0,118.9948,119.0545,118.9251,119.0545,8906.0
2025-05-13 14:40:00,119.56,119.6,119.31,119.32,4779.0,119.0545,119.0944,118.8056,118.8155,4779.0
2025-05-13 14:45:00,119.32,119.36,119.17,119.2,5331.0,118.8155,118.8554,118.6662,118.696,5331.0
2025-05-13 14:50:00,119.17,119.3,119.07,119.29,6081.0,118.6662,118.7956,118.5666,118.7857,6081.0
2025-05-13 14:55:00,119.28,119.54,119.26,119.49,6840.0,118.7757,119.0346,118.7558,118.9848,6840.0
2025-05-13 15:00:00,119.48,119.48,119.3,119.44,7242.0,118.9749,118.9749,118.7956,118.935,7242.0
2025-05-13 15:05:00,119.44,119.52,119.42,119.42,5010.0,118.935,119.0147,118.9151,118.9151,5010.0
2025-05-13 15:10:00,119.4,119.49,119.36,119.44,8369.0,118.8952,118.9848,118.8554,118.935,8369.0
2025-05-13 15:15:00,119.47,119.49,119.16,119.39,30724.0,118.9649,118.9848,118.6562,118.8852,30724.0
2025-05-13 15:20:00,119.36,119.46,119.1,119.2,13111.0,118.8554,118.9549,118.5965,118.696,13111.0
2025-05-13 15:25:00,119.15,119.21,119.1,119.15,13122.0,118.6463,118.706,118.5965,118.6463,13122.0
2025-05-13 15:30:00,119.15,119.31,119.13,119.25,15668.0,118.6463,118.8056,118.6263,118.7458,15668.0
2025-05-13 15:35:00,119.24,119.35,119.17,119.26,17003.0,118.7359,118.8454,118.6662,118.7558,17003.0
2025-05-13 15:40:00,119.32,119.32,119.18,119.25,17150.0,118.8155,118.8155,118.6761,118.7458,17150.0
2025-05-13 15:45:00,119.2,119.27,119.13,119.17,20647.0,118.696,118.7657,118.6263,118.6662,20647.0
2025-05-13 15:50:00,119.2,119.29,119.03,119.09,53078.0,118.696,118.7857,118.5268,118.5865,53078.0
2025-05-13 15:55:00,119.03,119.14,118.93,118.94,121058.0,118.5268,118.6363,118.4272,118.4371,121058.0
2025-05-14 09:30:00,118.69,119.7,118.64,119.68,28679.0,118.1882,119.1939,118.1384,119.174,28679.0
2025-05-14 09:35:00,119.5,119.69,118.8,118.82,31939.0,118.9948,119.184,118.2977,118.3176,31939.0
2025-05-14 09:40:00,118.97,118.97,118.51,118.81,8175.0,118.467,118.467,118.009,118.3077,8175.0
2025-05-14 09:45:00,118.69,118.72,117.89,118.15,20107.0,118.1882,118.2181,117.3916,117.6505,20107.0
2025-05-14 09:50:00,118.19,118.46,118.07,118.18,4324.0,117.6903,117.9592,117.5708,117.6804,4324.0
2025-05-14 09:55:00,118.18,118.26,117.84,118.11,5497.0,117.6804,117.76,117.3418,117.6106,5497.0
2025-05-14 10:00:00,118.13,118.36,118.09,118.32,5696.0,117.6306,117.8596,117.5907,117.8198,5696.0
2025-05-14 10:05:00,118.26,118.35,117.97,117.98,10788.0,117.76,117.8496,117.4712,117.4812,10788.0
2025-05-14 10:10:00,117.98,118.01,117.79,117.83,8625.0,117.4812,117.5111,117.292,117.3318,8625.0
2025-05-14 10:15:00,117.78,117.86,117.58,117.58,8590.0,117.282,117.3617,117.0829,117.0829,8590.0
2025-05-14 10:20:00,117.6,118.24,117.6,118.23,8420.0,117.1028,117.7401,117.1028,117.7301,8420.0
2025-05-14 10:25:00,118.25,118.25,118.02,118.09,5573.0,117.7501,117.7501,117.521,117.5907,5573.0
2025-05-14 10:30:00,118.09,118.15,118.02,118.12,4428.0,117.5907,117.6505,117.521,117.6206,4428.0
2025-05-14 10:35:00,118.13,118.22,117.79,117.81,4846.0,117.6306,117.7202,117.292,117.3119,4846.0
2025-05-14 10:40:00,117.77,117.96,117.74,117.87,7524.0,117.2721,117.4613,117.2422,117.3717,7524.0
2025-05-14 10:45:00,117.85,118.12,117.83,118.12,15393.0,117.3517,117.6206,117.3318,117.6206,15393.0
2025-05-14 10:50:00,118.06,118.11,117.94,118.08,4951.0,117.5609,117.6106,117.4414,117.5808,4951.0
2025-05-14 10:55:00,118.06,118.08,117.94,118.03,8672.0,117.5609,117.5808,117.4414,117.531,8672.0
2025-05-14 11:00:00,118.04,118.06,117.74,117.74,4719.0,117.5409,117.5609,117.2422,117.2422,4719.0
2025-05-14 11:05:00,117.74,117.75,117.6,117.68,5278.0,117.2422,117.2522,117.1028,117.1825,5278.0
2025-05-14 11:10:00,117.68,117.79,117.67,117.78,4479.0,117.1825,117.292,117.1725,117.282,4479.0
2025-05-14 11:15:00,117.71,117.73,117.53,117.53,6187.0,117.2123,117.2323,117.0331,117.0331,6187.0
2025-05-14 11:20:00,117.54,117.91,117.43,117.83,35308.0,117.0431,117.4115,116.9335,117.3318,35308.0
2025-05-14 11:25:00,117.82,117.92,117.72,117.92,4046.0,117.3219,117.4215,117.2223,117.4215,4046.0
2025-05-14 11:30:00,117.89,118.09,117.79,118.08,13348.0,117.3916,117.5907,117.292,117.5808,13348.0
2025-05-14 11:35:00,117.99,118.08,117.84,117.84,5054.0,117.4912,117.5808,117.3418,117.3418,5054.0
2025-05-14 11:40:00,117.87,118.01,117.86,117.94,3899.0,117.3717,117.5111,117.3617,117.4414,3899.0
2025-05-14 11:45:00,117.88,117.96,117.78,117.78,10534.0,117.3816,117.4613,117.282,117.282,10534.0
2025-05-14 11:50:00,117.76,117.84,117.66,117.68,6450.0,117.2621,117.3418,117.1626,117.1825,6450.0
2025-05-14 11:55:00,117.65,117.79,117.6,117.79,13273.0,117.1526,117.292,117.1028,117.292,13273.0
2025-05-14 12:00:00,117.79,118.01,117.79,118.0,13074.0,117.292,117.5111,117.292,117.5011,13074.0
2025-05-14 12:05:00,118.0,118.06,117.89,118.04,16568.0,117.5011,117.5609,117.3916,117.5409,16568.0
2025-05-14 12:10:00,118.05,118.11,117.89,117.92,8627.0,117.5509,117.6106,117.3916,117.4215,8627.0
2025-05-14 12:15:00,117.92,117.98,117.91,117.95,4028.0,117.4215,117.4812,117.4115,117.4513,4028.0
2025-05-14 12:20:00,117.93,118.0,117.89,117.94,6550.0,117.4314,117.5011,117.3916,117.4414,6550.0
2025-05-14 12:25:00,117.93,117.93,117.85,117.85,1340.0,117.4314,117.4314,117.3517,117.3517,1340.0
2025-05-14 12:30:00,117.89,117.92,117.81,117.88,4847.0,117.3916,117.4215,117.3119,117.3816,4847.0
2025-05-14 12:35:00,117.88,117.88,117.74,117.75,4900.0,117.3816,117.3816,117.2422,117.2522,4900.0
2025-05-14 12:40:00,117.8,117.8,117.66,117.66,5528.0,117.302,117.302,117.1626,117.1626,5528.0
2025-05-14 12:45:00,117.69,117.79,117.69,117.78,3535.0,117.1924,117.292,117.1924,117.282,3535.0
2025-05-14 12:50:00,117.76,117.86,117.76,117.83,5987.0,117.2621,117.3617,117.2621,117.3318,5987.0
2025-05-14 12:55:00,117.76,117.81,117.71,117.71,20399.0,117.2621,117.3119,117.2123,117.2123,20399.0
2025-05-14 13:00:00,117.7,117.85,117.7,117.8,6204.0,117.2024,117.3517,117.2024,117.302,6204.0
2025-05-14 13:05:00,117.79,117.84,117.72,117.76,1969.0,117.292,117.3418,117.2223,117.2621,1969.0
2025-05-14 13:10:00,117.77,117.78,117.51,117.55,7363.0,117.2721,117.282,117.0132,117.053,7363.0
2025-05-14 13:15:00,117.59,117.6,117.4,117.4,2896.0,117.0928,117.1028,116.9037,116.9037,2896.0
2025-05-14 13:20:00,117.37,117.38,117.06,117.23,13853.0,116.8738,116.8837,116.5651,116.7344,13853.0
2025-05-14 13:25:00,117.24,117.28,117.15,117.24,9747.0,116.7443,116.7842,116.6547,116.7443,9747.0
2025-05-14 13:30:00,117.24,117.38,117.17,117.33,3497.0,116.7443,116.8837,116.6746,116.8339,3497.0
2025-05-14 13:35:00,117.26,117.36,117.21,117.32,11544.0,116.7642,116.8638,116.7145,116.824,11544.0
2025-05-14 13:40:00,117.28,117.43,117.28,117.33,4673.0,116.7842,116.9335,116.7842,116.8339,4673.0
2025-05-14 13:45:00,117.3,117.33,117.24,117.24,3852.0,116.8041,116.8339,116.7443,116.7443,3852.0
2025-05-14 13:50:00,117.28,117.32,117.18,117.24,8966.0,116.7842,116.824,116.6846,116.7443,8966.0
2025-05-14 13:55:00,117.24,117.3,117.18,117.21,2045.0,116.7443,116.8041,116.6846,116.7145,2045.0
2025-05-14 14:00:00,117.23,117.25,117.09,117.17,8003.0,116.7344,116.7543,116.595,116.6746,8003.0
2025-05-14 14:05:00,117.16,117.19,116.9,116.95,16423.0,116.6647,116.6945,116.4058,116.4556,16423.0
2025-05-14 14:10:00,116.96,117.04,116.66,116.7,20367.0,116.4655,116.5452,116.1668,116.2066,20367.0
2025-05-14 14:15:00,116.67,116.9,116.64,116.89,10638.0,116.1767,116.4058,116.1469,116.3958,10638.0
2025-05-14 14:20:00,116.85,116.85,116.71,116.72,6871.0,116.356,116.356,116.2166,116.2265,6871.0
2025-05-14 14:25:00,116.71,116.74,116.57,116.67,11383.0,116.2166,116.2464,116.0772,116.1767,11383.0
2025-05-14 14:30:00,116.7,116.98,116.7,116.92,20370.0,116.2066,116.4854,116.2066,116.4257,20370.0
2025-05-14 14:35:00,116.93,116.95,116.8,116.87,7399.0,116.4356,116.4556,116.3062,116.3759,7399.0
2025-05-14 14:40:00,116.9,117.09,116.87,116.99,14043.0,116.4058,116.595,116.3759,116.4954,14043.0
2025-05-14 14:45:00,117.04,117.05,116.94,116.98,3388.0,116.5452,116.5551,116.4456,116.4854,3388.0
2025-05-14 14:50:00,117.01,117.18,116.99,117.09,4896.0,116.5153,116.6846,116.4954,116.595,4896.0
2025-05-14 14:55:00,117.08,117.12,116.91,116.92,5451.0,116.585,116.6248,116.4157,116.4257,5451.0
2025-05-14 15:00:00,116.95,117.2,116.87,117.1,8375.0,116.4556,116.7045,116.3759,116.6049,8375.0
2025-05-14 15:05:00,117.11,117.18,117.09,117.17,5918.0,116.6149,116.6846,116.595,116.6746,5918.0
2025-05-14 15:10:00,117.17,117.23,117.12,117.2,6889.0,116.6746,116.7344,116.6248,116.7045,6889.0
2025-05-14 15:15:00,117.23,117.29,117.19,117.19,5363.0,116.7344,116.7941,116.6945,116.6945,5363.0
2025-05-14 15:20:00,117.18,117.19,116.98,117.02,12902.0,116.6846,116.6945,116.4854,116.5253,12902.0
2025-05-14 15:25:00,117.02,117.08,116.94,117.01,4618.0,116.5253,116.585,116.4456,116.5153,4618.0
2025-05-14 15:30:00,117.0,117.24,116.98,117.18,7474.0,116.5053,116.7443,116.4854,116.6846,7474.0
2025-05-14 15:35:00,117.24,117.29,117.06,117.16,15497.0,116.7443,116.7941,116.5651,116.6647,15497.0
2025-05-14 15:40:00,117.14,117.17,117.04,117.13,11254.0,116.6448,116.6746,116.5452,116.6348,11254.0
2025-05-14 15:45:00,117.12,117.17,117.0,117.07,23617.0,116.6248,116.6746,116.5053,116.575,23617.0
2025-05-14 15:50:00,117.06,117.28,117.03,117.12,34224.0,116.5651,116.7842,116.5352,116.6248,34224.0
2025-05-14 15:55:00,117.14,117.27,117.02,117.07,115254.0,116.6448,116.7742,116.5253,116.575,115254.0
2025-05-15 09:30:00,115.57,116.01,115.03,115.28,26617.0,115.0814,115.5195,114.5437,114.7926,26617.0
2025-05-15 09:35:00,115.4,115.66,115.16,115.16,13242.0,114.9121,115.171,114.6731,114.6731,13242.0
2025-05-15 09:40:00,115.15,115.53,115.04,115.4,10722.0,114.6632,115.0416,114.5536,114.9121,10722.0
2025-05-15 09:45:00,115.4,115.4,114.9,114.97,12476.0,114.9121,114.9121,114.4142,114.4839,12476.0
2025-05-15 09:50:00,115.01,115.26,114.89,115.26,27580.0,114.5238,114.7727,114.4043,114.7727,27580.0
2025-05-15 09:55:00,115.25,115.52,115.16,115.3,29062.0,114.7627,115.0316,114.6731,114.8125,29062.0
2025-05-15 10:00:00,115.34,115.79,115.25,115.61,18853.0,114.8524,115.3005,114.7627,115.1212,18853.0
2025-05-15 10:05:00,115.54,115.58,115.23,115.33,7536.0,115.0515,115.0913,114.7428,114.8424,7536.0
2025-05-15 10:10:00,115.27,115.29,114.73,114.76,11767.0,114.7827,114.8026,114.2449,114.2748,11767.0
2025-05-15 10:15:00,114.75,115.04,114.71,115.03,10513.0,114.2649,114.5536,114.225,114.5437,10513.0
2025-05-15 10:20:00,115.09,115.35,115.08,115.31,9433.0,114.6034,114.8623,114.5935,114.8225,9433.0
2025-05-15 10:25:00,115.26,115.29,114.6,114.62,10938.0,114.7727,114.8026,114.1155,114.1354,10938.0
2025-05-15 10:30:00,114.62,114.62,114.23,114.44,13940.0,114.1354,114.1354,113.7471,113.9562,13940.0
2025-05-15 10:35:00,114.37,114.47,114.06,114.43,17978.0,113.8865,113.986,113.5778,113.9462,17978.0
2025-05-15 10:40:00,114.38,114.72,114.38,114.62,8699.0,113.8964,114.235,113.8964,114.1354,8699.0
2025-05-15 10:45:00,114.55,114.76,114.5,114.54,11206.0,114.0657,114.2748,114.0159,114.0557,11206.0
2025-05-15 10:50:00,114.54,114.65,114.49,114.53,5331.0,114.0557,114.1653,114.006,114.0458,5331.0
2025-05-15 10:55:00,114.53,114.73,114.48,114.72,13132.0,114.0458,114.2449,113.996,114.235,13132.0
2025-05-15 11:00:00,114.69,114.78,114.63,114.78,10405.0,114.2051,114.2947,114.1454,114.2947,10405.0
2025-05-15 11:05:00,114.83,114.96,114.75,114.87,17285.0,114.3445,114.474,114.2649,114.3843,17285.0
2025-05-15 11:10:00,114.88,115.16,114.88,115.1,16053.0,114.3943,114.6731,114.3943,114.6134,16053.0
2025-05-15 11:15:00,115.08,115.15,114.98,115.11,11470.0,114.5935,114.6632,114.4939,114.6233,11470.0
2025-05-15 11:20:00,115.03,115.23,115.01,115.01,10475.0,114.5437,114.7428,114.5238,114.5238,10475.0
2025-05-15 11:25:00,115.02,115.11,114.97,115.04,6496.0,114.5337,114.6233,114.4839,114.5536,6496.0
2025-05-15 11:30:00,114.99,115.02,114.8,114.84,6445.0,114.5038,114.5337,114.3146,114.3545,6445.0
2025-05-15 11:35:00,114.8,114.86,114.74,114.86,9970.0,114.3146,114.3744,114.2549,114.3744,9970.0
2025-05-15 11:40:00,114.86,115.14,114.86,115.06,7038.0,114.3744,114.6532,114.3744,114.5735,7038.0
2025-05-15 11:45:00,115.03,115.16,115.02,115.02,8477.0,114.5437,114.6731,114.5337,114.5337,8477.0
2025-05-15 11:50:00,115.01,115.17,114.95,115.12,11404.0,114.5238,114.6831,114.464,114.6333,11404.0
2025-05-15 11:55:00,115.12,115.21,115.06,115.13,6722.0,114.6333,114.7229,114.5735,114.6432,6722.0
2025-05-15 12:00:00,115.11,115.12,114.98,115.05,10661.0,114.6233,114.6333,114.4939,114.5636,10661.0
2025-05-15 12:05:00,115.05,115.22,115.03,115.19,10226.0,114.5636,114.7329,114.5437,114.703,10226.0
2025-05-15 12:10:00,115.16,115.18,114.9,114.97,11433.0,114.6731,114.693,114.4142,114.4839,11433.0
2025-05-15 12:15:00,114.93,115.01,114.86,114.89,8412.0,114.4441,114.5238,114.3744,114.4043,8412.0
2025-05-15 12:20:00,114.86,114.94,114.82,114.91,8836.0,114.3744,114.4541,114.3346,114.4242,8836.0
2025-05-15 12:25:00,114.89,114.91,114.74,114.89,12491.0,114.4043,114.4242,114.2549,114.4043,12491.0
2025-05-15 12:30:00,114.88,114.91,114.75,114.84,6566.0,114.3943,114.4242,114.2649,114.3545,6566.0
2025-05-15 12:35:00,114.82,115.05,114.78,115.05,4659.0,114.3346,114.5636,114.2947,114.5636,4659.0
2025-05-15 12:40:00,115.01,115.01,114.9,114.92,6050.0,114.5238,114.5238,114.4142,114.4341,6050.0
2025-05-15 12:45:00,114.96,115.07,114.94,114.98,14173.0,114.474,114.5835,114.4541,114.4939,14173.0
2025-05-15 12:50:00,114.96,114.99,114.92,114.95,4656.0,114.474,114.5038,114.4341,114.464,4656.0
2025-05-15 12:55:00,114.93,115.01,114.91,115.01,5339.0,114.4441,114.5238,114.4242,114.5238,5339.0
2025-05-15 13:00:00,115.02,115.19,114.96,115.12,5164.0,114.5337,114.703,114.474,114.6333,5164.0
2025-05-15 13:05:00,115.19,115.24,115.07,115.08,6782.0,114.703,114.7528,114.5835,114.5935,6782.0
2025-05-15 13:10:00,115.07,115.13,114.97,115.03,7913.0,114.5835,114.6432,114.4839,114.5437,7913.0
2025-05-15 13:15:00,115.05,115.13,115.01,115.13,2629.0,114.5636,114.6432,114.5238,114.6432,2629.0
2025-05-15 13:20:00,115.18,115.39,115.17,115.33,7038.0,114.693,114.9021,114.6831,114.8424,7038.0
2025-05-15 13:25:00,115.33,115.56,115.33,115.39,23639.0,114.8424,115.0714,114.8424,114.9021,23639.0
2025-05-15 13:30:00,115.38,115.38,115.09,115.1,5585.0,114.8922,114.8922,114.6034,114.6134,5585.0
2025-05-15 13:35:00,115.13,115.19,115.08,115.17,3694.0,114.6432,114.703,114.5935,114.6831,3694.0
2025-05-15 13:40:00,115.18,115.23,115.08,115.16,5999.0,114.693,114.7428,114.5935,114.6731,5999.0
2025-05-15 13:45:00,115.17,115.22,115.09,115.14,4324.0,114.6831,114.7329,114.6034,114.6532,4324.0
2025-05-15 13:50:00,115.14,115.18,115.09,115.09,4689.0,114.6532,114.693,114.6034,114.6034,4689.0
2025-05-15 13:55:00,115.08,115.13,115.04,115.09,9815.0,114.5935,114.6432,114.5536,114.6034,9815.0
2025-05-15 14:00:00,115.14,115.18,115.02,115.15,22287.0,114.6532,114.693,114.5337,114.6632,22287.0
2025-05-15 14:05:00,115.15,115.3,115.05,115.3,10490.0,114.6632,114.8125,114.5636,114.8125,10490.0
2025-05-15 14:10:00,115.31,115.32,115.2,115.25,8286.0,114.8225,114.8324,114.713,114.7627,8286.0
2025-05-15 14:15:00,115.19,115.37,115.18,115.22,4812.0,114.703,114.8822,114.693,114.7329,4812.0
2025-05-15 14:20:00,115.19,115.26,115.14,115.25,6047.0,114.703,114.7727,114.6532,114.7627,6047.0
2025-05-15 14:25:00,115.2,115.32,115.19,115.28,4327.0,114.713,114.8324,114.703,114.7926,4327.0
2025-05-15 14:30:00,115.3,115.47,115.27,115.42,7008.0,114.8125,114.9818,114.7827,114.932,7008.0
2025-05-15 14:35:00,115.4,115.48,115.37,115.4,9099.0,114.9121,114.9918,114.8822,114.9121,9099.0
2025-05-15 14:40:00,115.46,115.48,115.35,115.37,7248.0,114.9719,114.9918,114.8623,114.8822,7248.0
2025-05-15 14:45:00,115.34,115.35,115.15,115.2,13370.0,114.8524,114.8623,114.6632,114.713,13370.0
2025-05-15 14:50:00,115.2,115.32,115.18,115.32,7014.0,114.713,114.8324,114.693,114.8324,7014.0
2025-05-15 14:55:00,115.3,115.36,115.26,115.33,8736.0,114.8125,114.8723,114.7727,114.8424,8736.0
2025-05-15 15:00:00,115.34,115.4,115.27,115.35,14437.0,114.8524,114.9121,114.7827,114.8623,14437.0
2025-05-15 15:05:00,115.38,115.52,115.36,115.4,11141.0,114.8922,115.0316,114.8723,114.9121,11141.0
2025-05-15 15:10:00,115.38,115.49,115.37,115.42,12318.0,114.8922,115.0017,114.8822,114.932,12318.0
2025-05-15 15:15:00,115.45,115.55,115.42,115.48,14375.0,114.9619,115.0615,114.932,114.9918,14375.0
2025-05-15 15:20:00,115.5,115.7,115.47,115.62,16426.0,115.0117,115.2108,114.9818,115.1312,16426.0
2025-05-15 15:25:00,115.62,115.66,115.48,115.48,23291.0,115.1312,115.171,114.9918,114.9918,23291.0
2025-05-15 15:30:00,115.48,115.61,115.47,115.6,12306.0,114.9918,115.1212,114.9818,115.1113,12306.0
2025-05-15 15:35:00,115.6,115.83,115.53,115.57,18725.0,115.1113,115.3403,115.0416,115.0814,18725.0
2025-05-15 15:40:00,115.58,115.62,115.46,115.53,17487.0,115.0913,115.1312,114.9719,115.0416,17487.0
2025-05-15 15:45:00,115.54,115.56,115.3,115.31,23697.0,115.0515,115.0714,114.8125,114.8225,23697.0
2025-05-15 15:50:00,115.33,115.47,115.26,115.3,39574.0,114.8424,114.9818,114.7727,114.8125,39574.0
2025-05-15 15:55:00,115.26,115.48,115.17,115.35,107380.0,114.7727,114.9918,114.6831,114.8623,107380.0
2025-05-16 09:30:00,115.1,115.34,113.89,113.91,68114.0,114.6134,114.8524,113.4085,113.4284,68114.0
2025-05-16 09:35:00,114.06,114.47,114.05,114.24,8772.0,113.5778,113.986,113.5678,113.757,8772.0
2025-05-16 09:40:00,114.22,114.38,114.22,114.29,5044.0,113.7371,113.8964,113.7371,113.8068,5044.0
2025-05-16 09:45:00,114.46,114.65,114.32,114.61,4272.0,113.9761,114.1653,113.8367,114.1254,4272.0
2025-05-16 09:50:00,114.7,115.02,114.56,114.99,12781.0,114.2151,114.5337,114.0757,114.5038,12781.0
2025-05-16 09:55:00,115.01,115.13,114.81,114.83,8470.0,114.5238,114.6432,114.3246,114.3445,8470.0
2025-05-16 10:00:00,114.82,114.87,114.51,114.59,3974.0,114.3346,114.3843,114.0259,114.1055,3974.0
2025-05-16 10:05:00,114.58,114.58,114.16,114.47,7440.0,114.0956,114.0956,113.6773,113.986,7440.0
2025-05-16 10:10:00,114.51,114.54,114.38,114.45,4888.0,114.0259,114.0557,113.8964,113.9661,4888.0
2025-05-16 10:15:00,114.44,114.5,114.26,114.27,5224.0,113.9562,114.0159,113.7769,113.7869,5224.0
2025-05-16 10:20:00,114.24,114.34,114.2,114.2,6970.0,113.757,113.8566,113.7172,113.7172,6970.0
2025-05-16 10:25:00,114.19,114.52,114.19,114.33,10076.0,113.7072,114.0358,113.7072,113.8466,10076.0
2025-05-16 10:30:00,114.33,114.5,114.23,114.41,8027.0,113.8466,114.0159,113.7471,113.9263,8027.0
2025-05-16 10:35:00,114.2,114.27,114.07,114.12,13875.0,113.7172,113.7869,113.5877,113.6375,13875.0
2025-05-16 10:40:00,114.14,114.25,114.07,114.17,9815.0,113.6574,113.767,113.5877,113.6873,9815.0
2025-05-16 10:45:00,114.15,114.24,114.06,114.24,8453.0,113.6674,113.757,113.5778,113.757,8453.0
2025-05-16 10:50:00,114.27,114.41,114.26,114.38,4674.0,113.7869,113.9263,113.7769,113.8964,4674.0
2025-05-16 10:55:00,114.41,114.57,114.34,114.34,9791.0,113.9263,114.0856,113.8566,113.8566,9791.0
2025-05-16 11:00:00,114.46,114.64,114.45,114.56,6029.0,113.9761,114.1553,113.9661,114.0757,6029.0
2025-05-16 11:05:00,114.54,114.7,114.54,114.68,12483.0,114.0557,114.2151,114.0557,114.1952,12483.0
2025-05-16 11:10:00,114.69,114.95,114.67,114.73,11500.0,114.2051,114.464,114.1852,114.2449,11500.0
2025-05-16 11:15:00,114.79,114.79,114.48,114.6,7367.0,114.3047,114.3047,113.996,114.1155,7367.0
2025-05-16 11:20:00,114.51,114.57,114.47,114.57,5586.0,114.0259,114.0856,113.986,114.0856,5586.0
2025-05-16 11:25:00,114.63,114.72,114.59,114.61,4491.0,114.1454,114.235,114.1055,114.1254,4491.0
2025-05-16 11:30:00,114.67,114.81,114.67,114.76,5386.0,114.1852,114.3246,114.1852,114.2748,5386.0
2025-05-16 11:35:00,114.82,114.83,114.7,114.76,3555.0,114.3346,114.3445,114.2151,114.2748,3555.0
2025-05-16 11:40:00,114.75,114.88,114.7,114.85,6192.0,114.2649,114.3943,114.2151,114.3644,6192.0
2025-05-16 11:45:00,114.8,114.87,114.79,114.83,1957.0,114.3146,114.3843,114.3047,114.3445,1957.0
2025-05-16 11:50:00,114.83,114.93,114.78,114.92,2887.0,114.3445,114.4441,114.2947,114.4341,2887.0
2025-05-16 11:55:00,114.97,115.07,114.94,114.94,6626.0,114.4839,114.5835,114.4541,114.4541,6626.0
2025-05-16 12:00:00,114.95,115.14,114.94,115.06,3547.0,114.464,114.6532,114.4541,114.5735,3547.0
2025-05-16 12:05:00,115.08,115.18,115.03,115.14,5371.0,114.5935,114.693,114.5437,114.6532,5371.0
2025-05-16 12:10:00,115.13,115.39,115.13,115.32,6918.0,114.6432,114.9021,114.6432,114.8324,6918.0
2025-05-16 12:15:00,115.38,115.52,115.37,115.48,3384.0,114.8922,115.0316,114.8822,114.9918,3384.0
2025-05-16 12:20:00,115.46,115.65,115.42,115.42,14133.0,114.9719,115.1611,114.932,114.932,14133.0
2025-05-16 12:25:00,115.41,115.45,115.33,115.33,5088.0,114.9221,114.9619,114.8424,114.8424,5088.0
2025-05-16 12:30:00,115.37,115.47,115.37,115.41,3646.0,114.8822,114.9818,114.8822,114.9221,3646.0
2025-05-16 12:35:00,115.42,115.54,115.41,115.54,4382.0,114.932,115.0515,114.9221,115.0515,4382.0
2025-05-16 12:40:00,115.58,115.67,115.5,115.5,4018.0,115.0913,115.181,115.0117,115.0117,4018.0
2025-05-16 12:45:00,115.58,115.64,115.57,115.57,1356.0,115.0913,115.1511,115.0814,115.0814,1356.0
2025-05-16 12:50:00,115.59,115.74,115.59,115.71,2457.0,115.1013,115.2507,115.1013,115.2208,2457.0
2025-05-16 12:55:00,115.7,115.83,115.61,115.61,5142.0,115.2108,115.3403,115.1212,115.1212,5142.0
2025-05-16 13:00:00,115.62,115.67,115.57,115.65,5590.0,115.1312,115.181,115.0814,115.1611,5590.0
2025-05-16 13:05:00,115.62,115.71,115.59,115.7,2605.0,115.1312,115.2208,115.1013,115.2108,2605.0
2025-05-16 13:10:00,115.67,115.72,115.62,115.69,4369.0,115.181,115.2308,115.1312,115.2009,4369.0
2025-05-16 13:15:00,115.78,115.92,115.78,115.87,7102.0,115.2905,115.4299,115.2905,115.3801,7102.0
2025-05-16 13:20:00,115.9,115.96,115.81,115.96,2072.0,115.41,115.4697,115.3204,115.4697,2072.0
2025-05-16 13:25:00,116.0,116.15,115.95,116.15,8819.0,115.5096,115.6589,115.4598,115.6589,8819.0
2025-05-16 13:30:00,116.06,116.15,116.03,116.15,4977.0,115.5693,115.6589,115.5394,115.6589,4977.0
2025-05-16 13:35:00,116.17,116.18,116.01,116.04,2729.0,115.6789,115.6888,115.5195,115.5494,2729.0
2025-05-16 13:40:00,115.99,116.15,115.97,116.15,6346.0,115.4996,115.6589,115.4797,115.6589,6346.0
2025-05-16 13:45:00,116.13,116.18,116.08,116.18,4345.0,115.639,115.6888,115.5892,115.6888,4345.0
2025-05-16 13:50:00,116.17,116.17,116.08,116.15,3804.0,115.6789,115.6789,115.5892,115.6589,3804.0
2025-05-16 13:55:00,116.13,116.17,116.1,116.15,1506.0,115.639,115.6789,115.6091,115.6589,1506.0
2025-05-16 14:00:00,116.19,116.32,116.18,116.31,4860.0,115.6988,115.8282,115.6888,115.8183,4860.0
2025-05-16 14:05:00,116.34,116.34,116.23,116.27,3520.0,115.8481,115.8481,115.7386,115.7784,3520.0
2025-05-16 14:10:00,116.24,116.32,116.16,116.3,3151.0,115.7486,115.8282,115.6689,115.8083,3151.0
2025-05-16 14:15:00,116.33,116.33,116.24,116.28,2020.0,115.8382,115.8382,115.7486,115.7884,2020.0
2025-05-16 14:20:00,116.25,116.26,116.14,116.14,3725.0,115.7585,115.7685,115.649,115.649,3725.0
2025-05-16 14:25:00,116.16,116.2,116.11,116.11,3476.0,115.6689,115.7087,115.6191,115.6191,3476.0
2025-05-16 14:30:00,116.06,116.12,116.05,116.11,3840.0,115.5693,115.6291,115.5594,115.6191,3840.0
2025-05-16 14:35:00,116.09,116.09,116.0,116.04,3710.0,115.5992,115.5992,115.5096,115.5494,3710.0
2025-05-16 14:40:00,116.05,116.13,115.99,116.1,7596.0,115.5594,115.639,115.4996,115.6091,7596.0
2025-05-16 14:45:00,116.13,116.15,116.03,116.1,4275.0,115.639,115.6589,115.5394,115.6091,4275.0
2025-05-16 14:50:00,116.06,116.16,116.06,116.16,4263.0,115.5693,115.6689,115.5693,115.6689,4263.0
2025-05-16 14:55:00,116.16,116.2,115.99,116.02,5505.0,115.6689,115.7087,115.4996,115.5295,5505.0
2025-05-16 15:00:00,116.01,116.09,116.0,116.03,3635.0,115.5195,115.5992,115.5096,115.5394,3635.0
2025-05-16 15:05:00,116.05,116.21,116.02,116.16,9826.0,115.5594,115.7187,115.5295,115.6689,9826.0
2025-05-16 15:10:00,116.16,116.2,116.13,116.17,5273.0,115.6689,115.7087,115.639,115.6789,5273.0
2025-05-16 15:15:00,116.2,116.24,116.14,116.16,7527.0,115.7087,115.7486,115.649,115.6689,7527.0
2025-05-16 15:20:00,116.13,116.14,115.97,116.0,5695.0,115.639,115.649,115.4797,115.5096,5695.0
2025-05-16 15:25:00,116.0,116.0,115.89,115.9,5393.0,115.5096,115.5096,115.4,115.41,5393.0
2025-05-16 15:30:00,115.88,116.06,115.88,115.98,9586.0,115.3901,115.5693,115.3901,115.4897,9586.0
2025-05-16 15:35:00,115.97,116.02,115.88,115.88,7155.0,115.4797,115.5295,115.3901,115.3901,7155.0
2025-05-16 15:40:00,115.88,115.91,115.73,115.9,19237.0,115.3901,115.42,115.2407,115.41,19237.0
2025-05-16 15:45:00,115.89,115.95,115.78,115.8,17733.0,115.4,115.4598,115.2905,115.3104,17733.0
2025-05-16 15:50:00,115.84,115.96,115.75,115.9,16029.0,115.3502,115.4697,115.2606,115.41,16029.0
2025-05-16 15:55:00,115.84,116.22,115.73,116.15,185643.0,115.3502,115.7286,115.2407,115.6589,185643.0
2025-05-19 09:30:00,113.96,114.76,113.76,114.48,50854.0,113.4782,114.2748,113.279,113.996,50854.0
2025-05-19 09:35:00,114.48,114.67,114.05,114.52,17582.0,113.996,114.1852,113.5678,114.0358,17582.0
2025-05-19 09:40:00,114.52,114.7,114.42,114.57,3246.0,114.0358,114.2151,113.9363,114.0856,3246.0
2025-05-19 09:45:00,114.59,114.91,114.45,114.7,8946.0,114.1055,114.4242,113.9661,114.2151,8946.0
2025-05-19 09:50:00,114.63,114.82,114.5,114.82,8613.0,114.1454,114.3346,114.0159,114.3346,8613.0
2025-05-19 09:55:00,114.81,115.02,114.71,114.75,12085.0,114.3246,114.5337,114.225,114.2649,12085.0
2025-05-19 10:00:00,114.83,114.84,114.51,114.59,14630.0,114.3445,114.3545,114.0259,114.1055,14630.0
2025-05-19 10:05:00,114.73,114.86,114.56,114.79,15323.0,114.2449,114.3744,114.0757,114.3047,15323.0
2025-05-19 10:10:00,114.79,114.86,114.42,114.52,9766.0,114.3047,114.3744,113.9363,114.0358,9766.0
2025-05-19 10:15:00,114.57,114.88,114.56,114.78,20917.0,114.0856,114.3943,114.0757,114.2947,20917.0
2025-05-19 10:20:00,114.79,114.89,114.41,114.41,14498.0,114.3047,114.4043,113.9263,113.9263,14498.0
2025-05-19 10:25:00,114.4,114.4,113.9,114.09,10431.0,113.9163,113.9163,113.4184,113.6076,10431.0
2025-05-19 10:30:00,114.08,114.41,114.07,114.41,9976.0,113.5977,113.9263,113.5877,113.9263,9976.0
2025-05-19 10:35:00,114.4,114.42,114.24,114.31,7465.0,113.9163,113.9363,113.757,113.8267,7465.0
2025-05-19 10:40:00,114.31,114.33,113.82,113.94,12143.0,113.8267,113.8466,113.3388,113.4583,12143.0
2025-05-19 10:45:00,113.93,113.98,113.54,113.65,28964.0,113.4483,113.4981,113.06,113.1695,28964.0
2025-05-19 10:50:00,113.57,114.1,113.57,114.06,12077.0,113.0898,113.6176,113.0898,113.5778,12077.0
2025-05-19 10:55:00,114.11,114.24,114.11,114.21,9437.0,113.6276,113.757,113.6276,113.7271,9437.0
2025-05-19 11:00:00,114.22,114.72,114.21,114.71,16309.0,113.7371,114.235,113.7271,114.225,16309.0
2025-05-19 11:05:00,114.73,114.83,114.63,114.68,8596.0,114.2449,114.3445,114.1454,114.1952,8596.0
2025-05-19 11:10:00,114.71,114.86,114.62,114.85,4261.0,114.225,114.3744,114.1354,114.3644,4261.0
2025-05-19 11:15:00,114.81,115.04,114.8,115.02,18448.0,114.3246,114.5536,114.3146,114.5337,18448.0
2025-05-19 11:20:00,115.02,115.06,114.91,115.01,22470.0,114.5337,114.5735,114.4242,114.5238,22470.0
2025-05-19 11:25:00,115.03,115.03,114.92,114.97,7012.0,114.5437,114.5437,114.4341,114.4839,7012.0
2025-05-19 11:30:00,115.03,115.11,114.99,115.07,4813.0,114.5437,114.6233,114.5038,114.5835,4813.0
2025-05-19 11:35:00,115.07,115.25,114.96,115.25,2899.0,114.5835,114.7627,114.474,114.7627,2899.0
2025-05-19 11:40:00,115.29,115.33,115.13,115.19,2955.0,114.8026,114.8424,114.6432,114.703,2955.0
2025-05-19 11:45:00,115.2,115.22,115.06,115.08,2849.0,114.713,114.7329,114.5735,114.5935,2849.0
2025-05-19 11:50:00,115.0,115.1,114.91,114.91,4938.0,114.5138,114.6134,114.4242,114.4242,4938.0
2025-05-19 11:55:00,114.94,115.02,114.91,114.97,3284.0,114.4541,114.5337,114.4242,114.4839,3284.0
2025-05-19 12:00:00,115.04,115.09,114.94,115.09,3325.0,114.5536,114.6034,114.4541,114.6034,3325.0
2025-05-19 12:05:00,115.08,115.13,115.02,115.13,4460.0,114.5935,114.6432,114.5337,114.6432,4460.0
2025-05-19 12:10:00,115.09,115.39,115.09,115.39,12692.0,114.6034,114.9021,114.6034,114.9021,12692.0
2025-05-19 12:15:00,115.39,115.4,115.07,115.07,4605.0,114.9021,114.9121,114.5835,114.5835,4605.0
2025-05-19 12:20:00,115.07,115.15,115.06,115.09,3216.0,114.5835,114.6632,114.5735,114.6034,3216.0
2025-05-19 12:25:00,115.03,115.19,115.03,115.12,7878.0,114.5437,114.703,114.5437,114.6333,7878.0
2025-05-19 12:30:00,115.15,115.19,115.05,115.1,5939.0,114.6632,114.703,114.5636,114.6134,5939.0
2025-05-19 12:35:00,115.1,115.13,115.03,115.04,2605.0,114.6134,114.6432,114.5437,114.5536,2605.0
2025-05-19 12:40:00,115.1,115.12,114.9,114.94,7466.0,114.6134,114.6333,114.4142,114.4541,7466.0
2025-05-19 12:45:00,114.98,115.08,114.98,115.05,1800.0,114.4939,114.5935,114.4939,114.5636,1800.0
2025-05-19 12:50:00,115.11,115.27,115.09,115.27,2632.0,114.6233,114.7827,114.6034,114.7827,2632.0
2025-05-19 12:55:00,115.27,115.27,115.12,115.12,3411.0,114.7827,114.7827,114.6333,114.6333,3411.0
2025-05-19 13:00:00,115.11,115.23,115.11,115.21,1891.0,114.6233,114.7428,114.6233,114.7229,1891.0
2025-05-19 13:05:00,115.2,115.33,115.13,115.33,4147.0,114.713,114.8424,114.6432,114.8424,4147.0
2025-05-19 13:10:00,115.31,115.31,115.18,115.19,2368.0,114.8225,114.8225,114.693,114.703,2368.0
2025-05-19 13:15:00,115.17,115.26,115.17,115.19,4221.0,114.6831,114.7727,114.6831,114.703,4221.0
2025-05-19 13:20:00,115.16,115.18,115.0,115.18,4304.0,114.6731,114.693,114.5138,114.693,4304.0
2025-05-19 13:25:00,115.18,115.39,115.17,115.35,4127.0,114.693,114.9021,114.6831,114.8623,4127.0
2025-05-19 13:30:00,115.35,115.38,115.23,115.23,5733.0,114.8623,114.8922,114.7428,114.7428,5733.0
2025-05-19 13:35:00,115.26,115.36,115.2,115.22,4658.0,114.7727,114.8723,114.713,114.7329,4658.0
2025-05-19 13:40:00,115.17,115.34,115.16,115.34,4691.0,114.6831,114.8524,114.6731,114.8524,4691.0
2025-05-19 13:45:00,115.33,115.4,115.32,115.33,4788.0,114.8424,114.9121,114.8324,114.8424,4788.0
2025-05-19 13:50:00,115.34,115.44,115.28,115.33,8871.0,114.8524,114.9519,114.7926,114.8424,8871.0
2025-05-19 13:55:00,115.34,115.5,115.29,115.42,20923.0,114.8524,115.0117,114.8026,114.932,20923.0
2025-05-19 14:00:00,115.43,115.62,115.39,115.58,11114.0,114.942,115.1312,114.9021,115.0913,11114.0
2025-05-19 14:05:00,115.62,115.66,115.52,115.66,4910.0,115.1312,115.171,115.0316,115.171,4910.0
2025-05-19 14:10:00,115.62,115.74,115.62,115.72,7157.0,115.1312,115.2507,115.1312,115.2308,7157.0
2025-05-19 14:15:00,115.73,115.74,115.53,115.54,4752.0,115.2407,115.2507,115.0416,115.0515,4752.0
2025-05-19 14:20:00,115.54,115.58,115.49,115.52,2735.0,115.0515,115.0913,115.0017,115.0316,2735.0
2025-05-19 14:25:00,115.58,115.79,115.58,115.68,10276.0,115.0913,115.3005,115.0913,115.1909,10276.0
2025-05-19 14:30:00,115.67,115.7,115.49,115.55,5119.0,115.181,115.2108,115.0017,115.0615,5119.0
2025-05-19 14:35:00,115.53,115.66,115.53,115.56,2540.0,115.0416,115.171,115.0416,115.0714,2540.0
2025-05-19 14:40:00,115.62,115.67,115.57,115.61,2714.0,115.1312,115.181,115.0814,115.1212,2714.0
2025-05-19 14:45:00,115.6,115.6,115.49,115.53,3205.0,115.1113,115.1113,115.0017,115.0416,3205.0
2025-05-19 14:50:00,115.55,115.59,115.5,115.51,5486.0,115.0615,115.1013,115.0117,115.0216,5486.0
2025-05-19 14:55:00,115.52,115.69,115.52,115.66,5968.0,115.0316,115.2009,115.0316,115.171,5968.0
2025-05-19 15:00:00,115.66,115.66,115.51,115.51,4970.0,115.171,115.171,115.0216,115.0216,4970.0
2025-05-19 15:05:00,115.5,115.63,115.5,115.61,4403.0,115.0117,115.1411,115.0117,115.1212,4403.0
2025-05-19 15:10:00,115.61,115.63,115.48,115.53,3465.0,115.1212,115.1411,114.9918,115.0416,3465.0
2025-05-19 15:15:00,115.53,115.6,115.48,115.57,5781.0,115.0416,115.1113,114.9918,115.0814,5781.0
2025-05-19 15:20:00,115.53,115.62,115.49,115.55,6769.0,115.0416,115.1312,115.0017,115.0615,6769.0
2025-05-19 15:25:00,115.5,115.53,115.39,115.43,6740.0,115.0117,115.0416,114.9021,114.942,6740.0
2025-05-19 15:30:00,115.41,115.55,115.34,115.48,8174.0,114.9221,115.0615,114.8524,114.9918,8174.0
2025-05-19 15:35:00,115.47,115.51,115.41,115.47,12258.0,114.9818,115.0216,114.9221,114.9818,12258.0
2025-05-19 15:40:00,115.44,115.53,115.43,115.53,11843.0,114.9519,115.0416,114.942,115.0416,11843.0
2025-05-19 15:45:00,115.52,115.78,115.5,115.72,48039.0,115.0316,115.2905,115.0117,115.2308,48039.0
2025-05-19 15:50:00,115.71,116.05,115.69,115.94,38702.0,115.2208,115.5594,115.2009,115.4498,38702.0
2025-05-19 15:55:00,115.9,115.93,115.69,115.83,81369.0,115.41,115.4399,115.2009,115.3403,81369.0
2025-05-20 09:30:00,115.61,115.61,114.96,115.01,19283.0,115.1212,115.1212,114.474,114.5238,19283.0
2025-05-20 09:35:00,115.01,115.34,114.85,115.05,3835.0,114.5238,114.8524,114.3644,114.5636,3835.0
2025-05-20 09:40:00,115.23,115.23,115.03,115.11,1037.0,114.7428,114.7428,114.5437,114.6233,1037.0
2025-05-20 09:45:00,115.23,115.23,114.97,115.09,3678.0,114.7428,114.7428,114.4839,114.6034,3678.0
2025-05-20 09:50:00,115.23,115.28,114.77,115.09,15079.0,114.7428,114.7926,114.2848,114.6034,15079.0
2025-05-20 09:55:00,115.2,115.23,114.76,114.88,11326.0,114.713,114.7428,114.2748,114.3943,11326.0
2025-05-20 10:00:00,114.99,115.06,114.95,114.96,4031.0,114.5038,114.5735,114.464,114.474,4031.0
2025-05-20 10:05:00,114.97,114.97,114.69,114.69,5036.0,114.4839,114.4839,114.2051,114.2051,5036.0
2025-05-20 10:10:00,114.69,114.76,114.69,114.71,3284.0,114.2051,114.2748,114.2051,114.225,3284.0
2025-05-20 10:15:00,114.61,114.76,114.61,114.72,6728.0,114.1254,114.2748,114.1254,114.235,6728.0
2025-05-20 10:20:00,114.72,114.9,114.67,114.73,4889.0,114.235,114.4142,114.1852,114.2449,4889.0
2025-05-20 10:25:00,114.72,115.05,114.72,115.0,9562.0,114.235,114.5636,114.235,114.5138,9562.0
2025-05-20 10:30:00,114.91,115.01,114.91,114.95,4317.0,114.4242,114.5238,114.4242,114.464,4317.0
2025-05-20 10:35:00,114.98,115.22,114.97,115.22,3046.0,114.4939,114.7329,114.4839,114.7329,3046.0
2025-05-20 10:40:00,115.19,115.24,115.1,115.24,1656.0,114.703,114.7528,114.6134,114.7528,1656.0
2025-05-20 10:45:00,115.17,115.39,115.17,115.37,3913.0,114.6831,114.9021,114.6831,114.8822,3913.0
2025-05-20 10:50:00,115.36,115.38,115.25,115.36,3099.0,114.8723,114.8922,114.7627,114.8723,3099.0
2025-05-20 10:55:00,115.42,115.46,115.13,115.25,4509.0,114.932,114.9719,114.6432,114.7627,4509.0
2025-05-20 11:00:00,115.11,115.2,114.95,114.99,9057.0,114.6233,114.713,114.464,114.5038,9057.0
2025-05-20 11:05:00,114.99,115.14,114.92,114.92,9709.0,114.5038,114.6532,114.4341,114.4341,9709.0
2025-05-20 11:10:00,114.96,115.23,114.96,115.19,12847.0,114.474,114.7428,114.474,114.703,12847.0
2025-05-20 11:15:00,115.19,115.44,115.19,115.4,7198.0,114.703,114.9519,114.703,114.9121,7198.0
2025-05-20 11:20:00,115.42,115.56,115.33,115.39,7367.0,114.932,115.0714,114.8424,114.9021,7367.0
2025-05-20 11:25:00,115.35,115.43,115.3,115.37,2073.0,114.8623,114.942,114.8125,114.8822,2073.0
2025-05-20 11:30:00,115.43,115.48,115.34,115.37,3725.0,114.942,114.9918,114.8524,114.8822,3725.0
2025-05-20 11:35:00,115.4,115.4,115.2,115.27,4158.0,114.9121,114.9121,114.713,114.7827,4158.0
2025-05-20 11:40:00,115.25,115.31,115.03,115.09,4980.0,114.7627,114.8225,114.5437,114.6034,4980.0
2025-05-20 11:45:00,115.1,115.17,115.05,115.1,4093.0,114.6134,114.6831,114.5636,114.6134,4093.0
2025-05-20 11:50:00,115.09,115.1,115.0,115.03,3019.0,114.6034,114.6134,114.5138,114.5437,3019.0
2025-05-20 11:55:00,115.03,115.21,115.01,115.14,12528.0,114.5437,114.7229,114.5238,114.6532,12528.0
2025-05-20 12:00:00,115.11,115.22,115.09,115.12,7380.0,114.6233,114.7329,114.6034,114.6333,7380.0
2025-05-20 12:05:00,115.12,115.14,114.9,114.91,12279.0,114.6333,114.6532,114.4142,114.4242,12279.0
2025-05-20 12:10:00,114.91,115.01,114.87,114.93,4121.0,114.4242,114.5238,114.3843,114.4441,4121.0
2025-05-20 12:15:00,114.97,114.98,114.92,114.93,993.0,114.4839,114.4939,114.4341,114.4441,993.0
2025-05-20 12:20:00,114.98,115.06,114.92,115.05,4277.0,114.4939,114.5735,114.4341,114.5636,4277.0
2025-05-20 12:25:00,115.04,115.12,115.03,115.08,4894.0,114.5536,114.6333,114.5437,114.5935,4894.0
2025-05-20 12:30:00,115.12,115.12,114.9,114.9,7993.0,114.6333,114.6333,114.4142,114.4142,7993.0
2025-05-20 12:35:00,114.89,114.99,114.89,114.97,2407.0,114.4043,114.5038,114.4043,114.4839,2407.0
2025-05-20 12:40:00,115.01,115.05,114.95,115.05,1419.0,114.5238,114.5636,114.464,114.5636,1419.0
2025-05-20 12:45:00,115.05,115.06,114.99,114.99,400.0,114.5636,114.5735,114.5038,114.5038,400.0
2025-05-20 12:50:00,115.07,115.08,114.99,115.04,2834.0,114.5835,114.5935,114.5038,114.5536,2834.0
2025-05-20 12:55:00,115.05,115.11,115.04,115.08,2102.0,114.5636,114.6233,114.5536,114.5935,2102.0
2025-05-20 13:00:00,115.1,115.15,115.01,115.01,19886.0,114.6134,114.6632,114.5238,114.5238,19886.0
2025-05-20 13:05:00,115.01,115.07,114.97,115.07,15336.0,114.5238,114.5835,114.4839,114.5835,15336.0
2025-05-20 13:10:00,115.06,115.06,114.97,115.01,9164.0,114.5735,114.5735,114.4839,114.5238,9164.0
2025-05-20 13:15:00,114.97,115.04,114.84,114.84,10299.0,114.4839,114.5536,114.3545,114.3545,10299.0
2025-05-20 13:20:00,114.84,114.92,114.82,114.9,9706.0,114.3545,114.4341,114.3346,114.4142,9706.0
2025-05-20 13:25:00,114.85,114.87,114.8,114.81,7513.0,114.3644,114.3843,114.3146,114.3246,7513.0
2025-05-20 13:30:00,114.78,114.91,114.77,114.91,7538.0,114.2947,114.4242,114.2848,114.4242,7538.0
2025-05-20 13:35:00,114.87,115.07,114.87,115.07,6239.0,114.3843,114.5835,114.3843,114.5835,6239.0
2025-05-20 13:40:00,115.08,115.13,115.08,115.09,1705.0,114.5935,114.6432,114.5935,114.6034,1705.0
2025-05-20 13:45:00,115.07,115.14,115.05,115.09,4129.0,114.5835,114.6532,114.5636,114.6034,4129.0
2025-05-20 13:50:00,115.09,115.14,115.02,115.09,8734.0,114.6034,114.6532,114.5337,114.6034,8734.0
2025-05-20 13:55:00,115.07,115.12,115.05,115.11,4923.0,114.5835,114.6333,114.5636,114.6233,4923.0
2025-05-20 14:00:00,115.08,115.08,114.98,115.04,5378.0,114.5935,114.5935,114.4939,114.5536,5378.0
2025-05-20 14:05:00,115.08,115.1,115.04,115.05,2598.0,114.5935,114.6134,114.5536,114.5636,2598.0
2025-05-20 14:10:00,115.03,115.07,115.02,115.05,800.0,114.5437,114.5835,114.5337,114.5636,800.0
2025-05-20 14:15:00,115.05,115.05,114.98,115.05,6282.0,114.5636,114.5636,114.4939,114.5636,6282.0
2025-05-20 14:20:00,114.99,115.01,114.64,114.86,14399.0,114.5038,114.5238,114.1553,114.3744,14399.0
2025-05-20 14:25:00,114.85,114.86,114.62,114.66,7824.0,114.3644,114.3744,114.1354,114.1752,7824.0
2025-05-20 14:30:00,114.63,114.7,114.61,114.63,10005.0,114.1454,114.2151,114.1254,114.1454,10005.0
2025-05-20 14:35:00,114.7,114.87,114.69,114.79,9223.0,114.2151,114.3843,114.2051,114.3047,9223.0
2025-05-20 14:40:00,114.83,114.87,114.74,114.84,5106.0,114.3445,114.3843,114.2549,114.3545,5106.0
2025-05-20 14:45:00,114.89,114.92,114.86,114.9,2913.0,114.4043,114.4341,114.3744,114.4142,2913.0
2025-05-20 14:50:00,114.93,114.95,114.87,114.93,6127.0,114.4441,114.464,114.3843,114.4441,6127.0
2025-05-20 14:55:00,114.96,115.01,114.96,114.98,3709.0,114.474,114.5238,114.474,114.4939,3709.0
2025-05-20 15:00:00,114.96,114.97,114.68,114.68,9701.0,114.474,114.4839,114.1952,114.1952,9701.0
2025-05-20 15:05:00,114.66,114.77,114.65,114.74,4456.0,114.1752,114.2848,114.1653,114.2549,4456.0
2025-05-20 15:10:00,114.74,114.87,114.7,114.84,15040.0,114.2549,114.3843,114.2151,114.3545,15040.0
2025-05-20 15:15:00,114.84,114.87,114.77,114.84,6606.0,114.3545,114.3843,114.2848,114.3545,6606.0
2025-05-20 15:20:00,114.84,114.88,114.79,114.84,4147.0,114.3545,114.3943,114.3047,114.3545,4147.0
2025-05-20 15:25:00,114.81,114.87,114.71,114.74,7579.0,114.3246,114.3843,114.225,114.2549,7579.0
2025-05-20 15:30:00,114.77,114.89,114.76,114.82,11798.0,114.2848,114.4043,114.2748,114.3346,11798.0
2025-05-20 15:35:00,114.89,114.92,114.79,114.81,6898.0,114.4043,114.4341,114.3047,114.3246,6898.0
2025-05-20 15:40:00,114.83,114.85,114.76,114.76,9180.0,114.3445,114.3644,114.2748,114.2748,9180.0
2025-05-20 15:45:00,114.81,114.88,114.7,114.8,21230.0,114.3246,114.3943,114.2151,114.3146,21230.0
2025-05-20 15:50:00,114.73,115.08,114.73,114.95,25232.0,114.2449,114.5935,114.2449,114.464,25232.0
2025-05-20 15:55:00,114.93,115.1,114.84,115.05,89348.0,114.4441,114.6134,114.3545,114.5636,89348.0
2025-05-21 09:30:00,113.73,114.0,113.4,113.51,21776.0,113.2492,113.518,112.9206,113.0301,21776.0
2025-05-21 09:35:00,113.58,113.89,113.47,113.74,9300.0,113.0998,113.4085,112.9903,113.2591,9300.0
2025-05-21 09:40:00,113.61,114.12,113.6,114.12,11984.0,113.1297,113.6375,113.1197,113.6375,11984.0
2025-05-21 09:45:00,114.07,114.28,114.05,114.27,4707.0,113.5877,113.7968,113.5678,113.7869,4707.0
2025-05-21 09:50:00,114.28,114.64,114.17,114.63,4110.0,113.7968,114.1553,113.6873,114.1454,4110.0
2025-05-21 09:55:00,114.55,114.6,114.41,114.56,8552.0,114.0657,114.1155,113.9263,114.0757,8552.0
2025-05-21 10:00:00,114.59,114.75,114.45,114.62,7457.0,114.1055,114.2649,113.9661,114.1354,7457.0
2025-05-21 10:05:00,114.56,114.75,114.54,114.55,9097.0,114.0757,114.2649,114.0557,114.0657,9097.0
2025-05-21 10:10:00,114.58,114.58,114.26,114.3,4886.0,114.0956,114.0956,113.7769,113.8168,4886.0
2025-05-21 10:15:00,114.2,114.38,114.16,114.34,4722.0,113.7172,113.8964,113.6773,113.8566,4722.0
2025-05-21 10:20:00,114.36,114.43,114.22,114.43,21239.0,113.8765,113.9462,113.7371,113.9462,21239.0
2025-05-21 10:25:00,114.4,114.4,114.17,114.17,12785.0,113.9163,113.9163,113.6873,113.6873,12785.0
2025-05-21 10:30:00,114.26,114.26,113.8,113.84,6498.0,113.7769,113.7769,113.3189,113.3587,6498.0
2025-05-21 10:35:00,113.8,113.94,113.64,113.92,26320.0,113.3189,113.4583,113.1595,113.4384,26320.0
2025-05-21 10:40:00,113.89,114.02,113.88,113.9,13233.0,113.4085,113.5379,113.3985,113.4184,13233.0
2025-05-21 10:45:00,113.93,113.94,113.8,113.93,3766.0,113.4483,113.4583,113.3189,113.4483,3766.0
2025-05-21 10:50:00,113.84,114.01,113.84,113.97,3467.0,113.3587,113.528,113.3587,113.4882,3467.0
2025-05-21 10:55:00,114.04,114.15,114.03,114.15,1730.0,113.5579,113.6674,113.5479,113.6674,1730.0
2025-05-21 11:00:00,114.19,114.25,114.15,114.15,3325.0,113.7072,113.767,113.6674,113.6674,3325.0
2025-05-21 11:05:00,114.18,114.38,114.07,114.38,3382.0,113.6973,113.8964,113.5877,113.8964,3382.0
2025-05-21 11:10:00,114.28,114.4,114.27,114.34,3160.0,113.7968,113.9163,113.7869,113.8566,3160.0
2025-05-21 11:15:00,114.4,114.4,114.25,114.31,2535.0,113.9163,113.9163,113.767,113.8267,2535.0
2025-05-21 11:20:00,114.2,114.24,114.08,114.16,1710.0,113.7172,113.757,113.5977,113.6773,1710.0
2025-05-21 11:25:00,114.21,114.23,114.08,114.08,2394.0,113.7271,113.7471,113.5977,113.5977,2394.0
2025-05-21 11:30:00,114.14,114.29,114.14,114.29,3526.0,113.6574,113.8068,113.6574,113.8068,3526.0
2025-05-21 11:35:00,114.24,114.24,114.09,114.09,1699.0,113.757,113.757,113.6076,113.6076,1699.0
2025-05-21 11:40:00,114.15,114.22,113.94,114.05,9868.0,113.6674,113.7371,113.4583,113.5678,9868.0
2025-05-21 11:45:00,114.04,114.04,113.97,113.97,1309.0,113.5579,113.5579,113.4882,113.4882,1309.0
2025-05-21 11:50:00,114.03,114.19,114.0,114.08,23685.0,113.5479,113.7072,113.518,113.5977,23685.0
2025-05-21 11:55:00,114.13,114.13,113.88,113.88,5486.0,113.6475,113.6475,113.3985,113.3985,5486.0
2025-05-21 12:00:00,113.98,113.98,113.84,113.84,2088.0,113.4981,113.4981,113.3587,113.3587,2088.0
2025-05-21 12:05:00,113.85,114.0,113.84,113.99,7215.0,113.3687,113.518,113.3587,113.5081,7215.0
2025-05-21 12:10:00,114.02,114.03,113.9,113.9,4648.0,113.5379,113.5479,113.4184,113.4184,4648.0
2025-05-21 12:15:00,113.91,113.91,113.84,113.88,7271.0,113.4284,113.4284,113.3587,113.3985,7271.0
2025-05-21 12:20:00,113.84,113.87,113.72,113.75,9948.0,113.3587,113.3886,113.2392,113.2691,9948.0
2025-05-21 12:25:00,113.74,113.92,113.74,113.92,7747.0,113.2591,113.4384,113.2591,113.4384,7747.0
2025-05-21 12:30:00,113.93,114.06,113.92,114.04,2002.0,113.4483,113.5778,113.4384,113.5579,2002.0
2025-05-21 12:35:00,114.02,114.05,113.94,114.01,5102.0,113.5379,113.5678,113.4583,113.528,5102.0
2025-05-21 12:40:00,113.98,114.08,113.97,114.05,14869.0,113.4981,113.5977,113.4882,113.5678,14869.0
2025-05-21 12:45:00,114.01,114.17,113.99,114.17,5848.0,113.528,113.6873,113.5081,113.6873,5848.0
2025-05-21 12:50:00,114.22,114.22,114.16,114.2,1575.0,113.7371,113.7371,113.6773,113.7172,1575.0
2025-05-21 12:55:00,114.2,114.2,114.1,114.15,1700.0,113.7172,113.7172,113.6176,113.6674,1700.0
2025-05-21 13:00:00,114.12,114.12,114.04,114.1,1850.0,113.6375,113.6375,113.5579,113.6176,1850.0
2025-05-21 13:05:00,114.13,114.25,114.09,114.13,2369.0,113.6475,113.767,113.6076,113.6475,2369.0
2025-05-21 13:10:00,114.08,114.09,114.01,114.05,2372.0,113.5977,113.6076,113.528,113.5678,2372.0
2025-05-21 13:15:00,114.05,114.05,113.47,113.58,12253.0,113.5678,113.5678,112.9903,113.0998,12253.0
2025-05-21 13:20:00,113.54,113.56,113.1,113.1,7377.0,113.06,113.0799,112.6218,112.6218,7377.0
2025-05-21 13:25:00,113.17,113.19,112.75,112.84,12171.0,112.6915,112.7115,112.2733,112.3629,12171.0
2025-05-21 13:30:00,112.7,113.39,112.69,113.25,14527.0,112.2235,112.9106,112.2136,112.7712,14527.0
2025-05-21 13:35:00,113.2,113.45,113.08,113.4,3865.0,112.7214,112.9704,112.6019,112.9206,3865.0
2025-05-21 13:40:00,113.4,113.43,113.12,113.13,5185.0,112.9206,112.9504,112.6417,112.6517,5185.0
2025-05-21 13:45:00,113.16,113.24,113.05,113.11,4399.0,112.6816,112.7612,112.572,112.6318,4399.0
2025-05-21 13:50:00,113.13,113.13,112.91,112.95,5338.0,112.6517,112.6517,112.4326,112.4725,5338.0
2025-05-21 13:55:00,112.88,112.98,112.81,112.89,3811.0,112.4028,112.5023,112.3331,112.4127,3811.0
2025-05-21 14:00:00,112.93,112.98,112.67,112.83,30818.0,112.4525,112.5023,112.1936,112.353,30818.0
2025-05-21 14:05:00,112.77,112.9,112.77,112.86,26505.0,112.2932,112.4227,112.2932,112.3828,26505.0
2025-05-21 14:10:00,112.91,112.91,112.43,112.51,23218.0,112.4326,112.4326,111.9547,112.0343,23218.0
2025-05-21 14:15:00,112.56,112.6,112.4,112.41,8422.0,112.0841,112.1239,111.9248,111.9347,8422.0
2025-05-21 14:20:00,112.41,112.42,112.21,112.21,6382.0,111.9347,111.9447,111.7356,111.7356,6382.0
2025-05-21 14:25:00,112.26,112.36,112.24,112.29,7138.0,111.7854,111.885,111.7655,111.8153,7138.0
2025-05-21 14:30:00,112.29,112.42,112.25,112.42,13503.0,111.8153,111.9447,111.7754,111.9447,13503.0
2025-05-21 14:35:00,112.43,112.56,112.39,112.43,10078.0,111.9547,112.0841,111.9148,111.9547,10078.0
2025-05-21 14:40:00,112.41,112.48,112.36,112.43,10163.0,111.9347,112.0045,111.885,111.9547,10163.0
2025-05-21 14:45:00,112.43,112.49,112.17,112.23,17656.0,111.9547,112.0144,111.6958,111.7555,17656.0
2025-05-21 14:50:00,112.23,112.26,112.12,112.17,8170.0,111.7555,111.7854,111.646,111.6958,8170.0
2025-05-21 14:55:00,112.16,112.3,112.1,112.24,22712.0,111.6858,111.8252,111.6261,111.7655,22712.0
2025-05-21 15:00:00,112.24,112.41,112.18,112.36,8325.0,111.7655,111.9347,111.7057,111.885,8325.0
2025-05-21 15:05:00,112.34,112.43,112.08,112.09,12403.0,111.865,111.9547,111.6061,111.6161,12403.0
2025-05-21 15:10:00,112.06,112.34,111.98,112.3,28002.0,111.5862,111.865,111.5066,111.8252,28002.0
2025-05-21 15:15:00,112.31,112.34,112.06,112.1,13985.0,111.8352,111.865,111.5862,111.6261,13985.0
2025-05-21 15:20:00,112.09,112.15,111.98,112.0,10199.0,111.6161,111.6758,111.5066,111.5265,10199.0
2025-05-21 15:25:00,112.02,112.05,111.89,111.99,15711.0,111.5464,111.5763,111.4169,111.5165,15711.0
2025-05-21 15:30:00,112.0,112.1,111.95,112.07,16243.0,111.5265,111.6261,111.4767,111.5962,16243.0
2025-05-21 15:35:00,112.04,112.3,111.98,112.25,47502.0,111.5663,111.8252,111.5066,111.7754,47502.0
2025-05-21 15:40:00,112.26,112.5,112.23,112.27,25800.0,111.7854,112.0244,111.7555,111.7953,25800.0
2025-05-21 15:45:00,112.27,112.32,111.9,111.91,25277.0,111.7953,111.8451,111.4269,111.4369,25277.0
2025-05-21 15:50:00,111.99,112.06,111.73,111.73,38894.0,111.5165,111.5862,111.2576,111.2576,38894.0
2025-05-21 15:55:00,111.76,111.87,111.47,111.69,210866.0,111.2875,111.397,110.9987,111.2178,210866.0
2025-05-22 09:30:00,111.19,111.63,110.64,111.09,28098.0,110.7199,111.158,110.1722,110.6203,28098.0
2025-05-22 09:35:00,110.98,111.0,110.6,110.61,13147.0,110.5108,110.5307,110.1324,110.1424,13147.0
2025-05-22 09:40:00,110.7,111.08,110.66,110.98,19750.0,110.232,110.6104,110.1921,110.5108,19750.0
2025-05-22 09:45:00,111.02,111.02,110.79,110.84,5318.0,110.5506,110.5506,110.3216,110.3714,5318.0
2025-05-22 09:50:00,110.84,111.21,110.72,110.99,16673.0,110.3714,110.7398,110.2519,110.5208,16673.0
2025-05-22 09:55:00,111.03,111.03,110.8,110.8,10178.0,110.5606,110.5606,110.3316,110.3316,10178.0
2025-05-22 10:00:00,110.95,110.98,110.52,110.75,9333.0,110.4809,110.5108,110.0527,110.2818,9333.0
2025-05-22 10:05:00,110.78,111.01,110.7,111.01,4452.0,110.3116,110.5407,110.232,110.5407,4452.0
2025-05-22 10:10:00,110.9,110.99,110.63,110.66,9731.0,110.4311,110.5208,110.1623,110.1921,9731.0
2025-05-22 10:15:00,110.68,111.02,110.67,111.02,9887.0,110.2121,110.5506,110.2021,110.5506,9887.0
2025-05-22 10:20:00,111.02,111.03,110.69,110.72,6138.0,110.5506,110.5606,110.222,110.2519,6138.0
2025-05-22 10:25:00,110.73,110.77,110.59,110.59,9066.0,110.2619,110.3017,110.1224,110.1224,9066.0
2025-05-22 10:30:00,110.63,110.68,110.52,110.63,12466.0,110.1623,110.2121,110.0527,110.1623,12466.0
2025-05-22 10:35:00,110.64,110.76,110.44,110.46,12690.0,110.1722,110.2917,109.9731,109.993,12690.0
2025-05-22 10:40:00,110.44,110.47,110.15,110.16,10513.0,109.9731,110.003,109.6843,109.6943,10513.0
2025-05-22 10:45:00,110.19,110.27,110.07,110.08,5387.0,109.7241,109.8038,109.6046,109.6146,5387.0
2025-05-22 10:50:00,110.03,110.09,109.9,110.01,26511.0,109.5648,109.6246,109.4354,109.5449,26511.0
2025-05-22 10:55:00,109.92,110.29,109.89,110.27,23610.0,109.4553,109.8237,109.4254,109.8038,23610.0
2025-05-22 11:00:00,110.3,110.51,110.25,110.45,13718.0,109.8337,110.0428,109.7839,109.983,13718.0
2025-05-22 11:05:00,110.44,110.64,110.34,110.62,9816.0,109.9731,110.1722,109.8735,110.1523,9816.0
2025-05-22 11:10:00,110.62,110.62,110.32,110.32,11406.0,110.1523,110.1523,109.8536,109.8536,11406.0
2025-05-22 11:15:00,110.29,110.33,110.08,110.26,7598.0,109.8237,109.8635,109.6146,109.7938,7598.0
2025-05-22 11:20:00,110.31,110.43,110.29,110.33,4024.0,109.8436,109.9631,109.8237,109.8635,4024.0
2025-05-22 11:25:00,110.38,110.38,109.85,109.85,20281.0,109.9133,109.9133,109.3856,109.3856,20281.0
2025-05-22 11:30:00,109.82,110.0,109.78,109.87,5428.0,109.3557,109.5349,109.3159,109.4055,5428.0
2025-05-22 11:35:00,109.95,110.2,109.92,110.07,13601.0,109.4851,109.7341,109.4553,109.6046,13601.0
2025-05-22 11:40:00,110.06,110.26,110.05,110.16,7556.0,109.5947,109.7938,109.5847,109.6943,7556.0
2025-05-22 11:45:00,110.17,110.18,110.05,110.07,4072.0,109.7042,109.7142,109.5847,109.6046,4072.0
2025-05-22 11:50:00,110.1,110.27,110.08,110.26,4906.0,109.6345,109.8038,109.6146,109.7938,4906.0
2025-05-22 11:55:00,110.26,110.26,110.16,110.26,4325.0,109.7938,109.7938,109.6943,109.7938,4325.0
2025-05-22 12:00:00,110.28,110.48,110.28,110.42,3928.0,109.8138,110.0129,109.8138,109.9532,3928.0
2025-05-22 12:05:00,110.44,110.48,110.32,110.46,4960.0,109.9731,110.0129,109.8536,109.993,4960.0
2025-05-22 12:10:00,110.52,110.61,110.46,110.56,6619.0,110.0527,110.1424,109.993,110.0926,6619.0
2025-05-22 12:15:00,110.57,110.69,110.57,110.61,4216.0,110.1025,110.222,110.1025,110.1424,4216.0
2025-05-22 12:20:00,110.6,110.7,110.58,110.64,13850.0,110.1324,110.232,110.1125,110.1722,13850.0
2025-05-22 12:25:00,110.65,110.69,110.54,110.54,6225.0,110.1822,110.222,110.0727,110.0727,6225.0
2025-05-22 12:30:00,110.57,110.62,110.49,110.62,7213.0,110.1025,110.1523,110.0229,110.1523,7213.0
2025-05-22 12:35:00,110.6,110.66,110.44,110.5,6205.0,110.1324,110.1921,109.9731,110.0328,6205.0
2025-05-22 12:40:00,110.5,110.51,110.41,110.48,6191.0,110.0328,110.0428,109.9432,110.0129,6191.0
2025-05-22 12:45:00,110.45,110.51,110.4,110.42,7040.0,109.983,110.0428,109.9332,109.9532,7040.0
2025-05-22 12:50:00,110.42,110.45,110.34,110.39,2595.0,109.9532,109.983,109.8735,109.9233,2595.0
2025-05-22 12:55:00,110.36,110.37,110.17,110.19,3362.0,109.8934,109.9034,109.7042,109.7241,3362.0
2025-05-22 13:00:00,110.22,110.22,110.08,110.15,6153.0,109.754,109.754,109.6146,109.6843,6153.0
2025-05-22 13:05:00,110.19,110.24,110.15,110.22,3648.0,109.7241,109.7739,109.6843,109.754,3648.0
2025-05-22 13:10:00,110.22,110.35,110.21,110.29,3317.0,109.754,109.8835,109.744,109.8237,3317.0
2025-05-22 13:15:00,110.32,110.51,110.32,110.45,4852.0,109.8536,110.0428,109.8536,109.983,4852.0
2025-05-22 13:20:00,110.49,110.66,110.48,110.59,5856.0,110.0229,110.1921,110.0129,110.1224,5856.0
2025-05-22 13:25:00,110.6,110.78,110.57,110.78,9973.0,110.1324,110.3116,110.1025,110.3116,9973.0
2025-05-22 13:30:00,110.75,110.88,110.7,110.86,3440.0,110.2818,110.4112,110.232,110.3913,3440.0
2025-05-22 13:35:00,110.89,110.93,110.81,110.93,1012.0,110.4212,110.461,110.3415,110.461,1012.0
2025-05-22 13:40:00,110.99,110.99,110.87,110.96,5874.0,110.5208,110.5208,110.4013,110.4909,5874.0
2025-05-22 13:45:00,110.98,111.08,110.94,110.98,6651.0,110.5108,110.6104,110.471,110.5108,6651.0
2025-05-22 13:50:00,110.95,110.95,110.79,110.89,5318.0,110.4809,110.4809,110.3216,110.4212,5318.0
2025-05-22 13:55:00,110.95,111.02,110.91,110.93,3738.0,110.4809,110.5506,110.4411,110.461,3738.0
2025-05-22 14:00:00,110.9,111.01,110.79,110.79,4745.0,110.4311,110.5407,110.3216,110.3216,4745.0
2025-05-22 14:05:00,110.76,110.84,110.73,110.81,4733.0,110.2917,110.3714,110.2619,110.3415,4733.0
2025-05-22 14:10:00,110.76,110.89,110.72,110.89,3085.0,110.2917,110.4212,110.2519,110.4212,3085.0
2025-05-22 14:15:00,110.85,110.94,110.84,110.89,2486.0,110.3813,110.471,110.3714,110.4212,2486.0
2025-05-22 14:20:00,110.95,111.16,110.88,111.11,7173.0,110.4809,110.69,110.4112,110.6402,7173.0
2025-05-22 14:25:00,111.12,111.13,110.99,111.02,8685.0,110.6502,110.6602,110.5208,110.5506,8685.0
2025-05-22 14:30:00,110.98,111.06,110.98,111.06,3745.0,110.5108,110.5905,110.5108,110.5905,3745.0
2025-05-22 14:35:00,111.03,111.06,110.89,110.92,5795.0,110.5606,110.5905,110.4212,110.451,5795.0
2025-05-22 14:40:00,110.89,110.93,110.87,110.9,3934.0,110.4212,110.461,110.4013,110.4311,3934.0
2025-05-22 14:45:00,110.93,110.96,110.9,110.95,1377.0,110.461,110.4909,110.4311,110.4809,1377.0
2025-05-22 14:50:00,110.93,111.04,110.93,110.98,3502.0,110.461,110.5705,110.461,110.5108,3502.0
2025-05-22 14:55:00,110.99,111.07,110.99,111.04,8646.0,110.5208,110.6004,110.5208,110.5705,8646.0
2025-05-22 15:00:00,111.08,111.15,111.02,111.15,9168.0,110.6104,110.6801,110.5506,110.6801,9168.0
2025-05-22 15:05:00,111.14,111.16,111.04,111.05,6646.0,110.6701,110.69,110.5705,110.5805,6646.0
2025-05-22 15:10:00,111.07,111.24,111.07,111.2,16795.0,110.6004,110.7697,110.6004,110.7299,16795.0
2025-05-22 15:15:00,111.19,111.23,111.14,111.17,5740.0,110.7199,110.7597,110.6701,110.7,5740.0
2025-05-22 15:20:00,111.17,111.29,111.16,111.22,7062.0,110.7,110.8195,110.69,110.7498,7062.0
2025-05-22 15:25:00,111.24,111.36,111.24,111.33,4069.0,110.7697,110.8892,110.7697,110.8593,4069.0
2025-05-22 15:30:00,111.35,111.4,111.3,111.37,12846.0,110.8792,110.929,110.8294,110.8991,12846.0
2025-05-22 15:35:00,111.34,111.4,111.27,111.29,11583.0,110.8693,110.929,110.7996,110.8195,11583.0
2025-05-22 15:40:00,111.28,111.33,111.03,111.05,28705.0,110.8095,110.8593,110.5606,110.5805,28705.0
2025-05-22 15:45:00,111.02,111.11,110.95,111.08,15060.0,110.5506,110.6402,110.4809,110.6104,15060.0
2025-05-22 15:50:00,111.11,111.17,110.92,110.92,23120.0,110.6402,110.7,110.451,110.451,23120.0
2025-05-22 15:55:00,110.95,110.95,110.57,110.63,88309.0,110.4809,110.4809,110.1025,110.1623,88309.0
2025-05-23 09:30:00,108.79,109.65,108.75,109.42,30797.0,108.3301,109.1864,108.2902,108.9574,30797.0
2025-05-23 09:35:00,109.46,109.82,109.39,109.77,6278.0,108.9972,109.3557,108.9275,109.3059,6278.0
2025-05-23 09:40:00,109.77,110.02,109.51,109.78,6437.0,109.3059,109.5549,109.047,109.3159,6437.0
2025-05-23 09:45:00,109.89,109.92,109.71,109.85,8095.0,109.4254,109.4553,109.2462,109.3856,8095.0
2025-05-23 09:50:00,109.9,110.16,109.75,109.75,8899.0,109.4354,109.6943,109.286,109.286,8899.0
2025-05-23 09:55:00,109.8,109.82,109.63,109.66,8730.0,109.3358,109.3557,109.1665,109.1964,8730.0
2025-05-23 10:00:00,109.73,110.0,109.69,109.88,5528.0,109.2661,109.5349,109.2262,109.4154,5528.0
2025-05-23 10:05:00,109.76,109.83,109.57,109.57,4985.0,109.296,109.3657,109.1068,109.1068,4985.0
2025-05-23 10:10:00,109.47,109.54,109.27,109.33,5594.0,109.0072,109.0769,108.808,108.8678,5594.0
2025-05-23 10:15:00,109.33,109.39,109.12,109.12,3441.0,108.8678,108.9275,108.6587,108.6587,3441.0
2025-05-23 10:20:00,109.17,109.34,109.09,109.34,11198.0,108.7084,108.8777,108.6288,108.8777,11198.0
2025-05-23 10:25:00,109.36,109.73,109.3,109.49,11154.0,108.8976,109.2661,108.8379,109.0271,11154.0
2025-05-23 10:30:00,109.48,109.86,109.48,109.77,6064.0,109.0171,109.3955,109.0171,109.3059,6064.0
2025-05-23 10:35:00,109.84,109.84,109.65,109.73,4906.0,109.3756,109.3756,109.1864,109.2661,4906.0
2025-05-23 10:40:00,109.7,109.83,109.66,109.83,1923.0,109.2362,109.3657,109.1964,109.3657,1923.0
2025-05-23 10:45:00,109.82,109.88,109.74,109.8,2987.0,109.3557,109.4154,109.276,109.3358,2987.0
2025-05-23 10:50:00,109.73,109.73,109.33,109.34,9158.0,109.2661,109.2661,108.8678,108.8777,9158.0
2025-05-23 10:55:00,109.33,109.45,109.29,109.34,9908.0,108.8678,108.9873,108.8279,108.8777,9908.0
2025-05-23 11:00:00,109.39,109.54,109.29,109.49,5787.0,108.9275,109.0769,108.8279,109.0271,5787.0
2025-05-23 11:05:00,109.51,109.51,109.26,109.39,7122.0,109.047,109.047,108.7981,108.9275,7122.0
2025-05-23 11:10:00,109.35,109.4,109.18,109.27,5850.0,108.8877,108.9375,108.7184,108.808,5850.0
2025-05-23 11:15:00,109.33,109.54,109.2,109.45,11717.0,108.8678,109.0769,108.7383,108.9873,11717.0
2025-05-23 11:20:00,109.43,109.66,109.39,109.58,19888.0,108.9673,109.1964,108.9275,109.1167,19888.0
2025-05-23 11:25:00,109.58,109.74,109.57,109.72,5245.0,109.1167,109.276,109.1068,109.2561,5245.0
2025-05-23 11:30:00,109.72,109.81,109.67,109.8,5367.0,109.2561,109.3457,109.2063,109.3358,5367.0
2025-05-23 11:35:00,109.76,110.0,109.76,109.79,22347.0,109.296,109.5349,109.296,109.3258,22347.0
2025-05-23 11:40:00,109.79,109.82,109.63,109.7,15829.0,109.3258,109.3557,109.1665,109.2362,15829.0
2025-05-23 11:45:00,109.69,109.79,109.52,109.79,10353.0,109.2262,109.3258,109.057,109.3258,10353.0
2025-05-23 11:50:00,109.8,109.8,109.59,109.64,8505.0,109.3358,109.3358,109.1267,109.1765,8505.0
2025-05-23 11:55:00,109.61,109.61,109.45,109.45,12529.0,109.1466,109.1466,108.9873,108.9873,12529.0
2025-05-23 12:00:00,109.48,109.65,109.34,109.39,29421.0,109.0171,109.1864,108.8777,108.9275,29421.0
2025-05-23 12:05:00,109.38,109.42,109.25,109.37,24869.0,108.9176,108.9574,108.7881,108.9076,24869.0
2025-05-23 12:10:00,109.37,109.43,109.23,109.36,55021.0,108.9076,108.9673,108.7682,108.8976,55021.0
2025-05-23 12:15:00,109.34,109.4,109.3,109.4,6117.0,108.8777,108.9375,108.8379,108.9375,6117.0
2025-05-23 12:20:00,109.4,109.67,109.39,109.67,26588.0,108.9375,109.2063,108.9275,109.2063,26588.0
2025-05-23 12:25:00,109.64,109.71,109.57,109.57,7480.0,109.1765,109.2462,109.1068,109.1068,7480.0
2025-05-23 12:30:00,109.57,109.65,109.46,109.65,15049.0,109.1068,109.1864,108.9972,109.1864,15049.0
2025-05-23 12:35:00,109.7,109.88,109.7,109.88,2258.0,109.2362,109.4154,109.2362,109.4154,2258.0
2025-05-23 12:40:00,109.87,109.87,109.7,109.75,12186.0,109.4055,109.4055,109.2362,109.286,12186.0
2025-05-23 12:45:00,109.86,109.89,109.76,109.89,3185.0,109.3955,109.4254,109.296,109.4254,3185.0
2025-05-23 12:50:00,109.85,109.95,109.83,109.94,2267.0,109.3856,109.4851,109.3657,109.4752,2267.0
2025-05-23 12:55:00,109.96,110.0,109.83,109.84,5490.0,109.4951,109.5349,109.3657,109.3756,5490.0
2025-05-23 13:00:00,109.9,109.93,109.75,109.9,5127.0,109.4354,109.4652,109.286,109.4354,5127.0
2025-05-23 13:05:00,109.91,110.09,109.91,110.09,4242.0,109.4453,109.6246,109.4453,109.6246,4242.0
2025-05-23 13:10:00,110.19,110.23,110.06,110.19,3050.0,109.7241,109.764,109.5947,109.7241,3050.0
2025-05-23 13:15:00,110.14,110.41,110.14,110.31,2194.0,109.6743,109.9432,109.6743,109.8436,2194.0
2025-05-23 13:20:00,110.29,110.32,110.24,110.32,1400.0,109.8237,109.8536,109.7739,109.8536,1400.0
2025-05-23 13:25:00,110.33,110.33,110.01,110.06,37022.0,109.8635,109.8635,109.5449,109.5947,37022.0
2025-05-23 13:30:00,110.05,110.09,109.98,110.05,4507.0,109.5847,109.6246,109.515,109.5847,4507.0
2025-05-23 13:35:00,110.0,110.08,110.0,110.08,1483.0,109.5349,109.6146,109.5349,109.6146,1483.0
2025-05-23 13:40:00,110.08,110.16,110.02,110.05,4489.0,109.6146,109.6943,109.5549,109.5847,4489.0
2025-05-23 13:45:00,110.05,110.15,110.05,110.12,2557.0,109.5847,109.6843,109.5847,109.6544,2557.0
2025-05-23 13:50:00,110.13,110.23,110.07,110.1,6874.0,109.6644,109.764,109.6046,109.6345,6874.0
2025-05-23 13:55:00,110.09,110.1,110.0,110.07,3599.0,109.6246,109.6345,109.5349,109.6046,3599.0
2025-05-23 14:00:00,110.07,110.12,110.04,110.09,3461.0,109.6046,109.6544,109.5748,109.6246,3461.0
2025-05-23 14:05:00,110.15,110.25,110.06,110.07,17030.0,109.6843,109.7839,109.5947,109.6046,17030.0
2025-05-23 14:10:00,110.05,110.16,110.03,110.15,7728.0,109.5847,109.6943,109.5648,109.6843,7728.0
2025-05-23 14:15:00,110.17,110.19,110.06,110.06,9413.0,109.7042,109.7241,109.5947,109.5947,9413.0
2025-05-23 14:20:00,110.0,110.04,109.83,109.99,13891.0,109.5349,109.5748,109.3657,109.525,13891.0
2025-05-23 14:25:00,110.02,110.14,109.99,110.14,2981.0,109.5549,109.6743,109.525,109.6743,2981.0
2025-05-23 14:30:00,110.09,110.21,110.09,110.12,8110.0,109.6246,109.744,109.6246,109.6544,8110.0
2025-05-23 14:35:00,110.15,110.21,110.06,110.08,42848.0,109.6843,109.744,109.5947,109.6146,42848.0
2025-05-23 14:40:00,110.08,110.17,110.04,110.05,5611.0,109.6146,109.7042,109.5748,109.5847,5611.0
2025-05-23 14:45:00,110.03,110.19,110.01,110.19,4940.0,109.5648,109.7241,109.5449,109.7241,4940.0
2025-05-23 14:50:00,110.18,110.23,110.15,110.16,8682.0,109.7142,109.764,109.6843,109.6943,8682.0
2025-05-23 14:55:00,110.17,110.26,110.15,110.23,4189.0,109.7042,109.7938,109.6843,109.764,4189.0
2025-05-23 15:00:00,110.25,110.26,110.11,110.17,9164.0,109.7839,109.7938,109.6445,109.7042,9164.0
2025-05-23 15:05:00,110.18,110.33,110.16,110.32,25838.0,109.7142,109.8635,109.6943,109.8536,25838.0
2025-05-23 15:10:00,110.32,110.32,110.24,110.24,7246.0,109.8536,109.8536,109.7739,109.7739,7246.0
2025-05-23 15:15:00,110.23,110.23,110.12,110.13,14206.0,109.764,109.764,109.6544,109.6644,14206.0
2025-05-23 15:20:00,110.12,110.17,110.09,110.17,6187.0,109.6544,109.7042,109.6246,109.7042,6187.0
2025-05-23 15:25:00,110.15,110.69,109.92,110.17,48724.0,109.6843,110.222,109.4553,109.7042,48724.0
2025-05-23 15:30:00,110.16,110.27,108.4,108.42,228814.0,109.6943,109.8038,107.9417,107.9616,228814.0
2025-05-23 15:35:00,108.41,108.68,106.79,108.2,523899.0,107.9517,108.2205,106.3385,107.7425,523899.0
2025-05-23 15:40:00,108.23,108.53,107.79,108.48,219461.0,107.7724,108.0712,107.3343,108.0214,219461.0
2025-05-23 15:45:00,108.5,109.0,108.38,108.58,302317.0,108.0413,108.5392,107.9218,108.1209,302317.0
2025-05-23 15:50:00,108.6,108.86,108.07,108.25,91346.0,108.1409,108.3998,107.6131,107.7923,91346.0
2025-05-23 15:55:00,108.22,108.48,108.09,108.44,201315.0,107.7625,108.0214,107.633,107.9815,201315.0
2025-05-27 09:30:00,109.57,109.98,108.56,108.79,87792.0,109.1068,109.515,108.101,108.3301,87792.0
2025-05-27 09:35:00,108.89,109.28,108.77,108.95,31576.0,108.4296,108.818,108.3101,108.4894,31576.0
2025-05-27 09:40:00,108.86,108.97,108.6,108.73,14904.0,108.3998,108.5093,108.1409,108.2703,14904.0
2025-05-27 09:45:00,108.79,108.84,108.24,108.24,22542.0,108.3301,108.3798,107.7824,107.7824,22542.0
2025-05-27 09:50:00,108.3,108.34,107.81,108.12,41004.0,107.8421,107.882,107.3542,107.6629,41004.0
2025-05-27 09:55:00,108.15,108.36,108.07,108.09,18628.0,107.6928,107.9019,107.6131,107.633,18628.0
2025-05-27 10:00:00,108.1,108.39,107.9,108.31,14237.0,107.643,107.9317,107.4438,107.8521,14237.0
2025-05-27 10:05:00,108.31,108.63,108.3,108.58,18732.0,107.8521,108.1707,107.8421,108.1209,18732.0
2025-05-27 10:10:00,108.53,108.61,108.38,108.42,11310.0,108.0712,108.1508,107.9218,107.9616,11310.0
2025-05-27 10:15:00,108.46,109.25,108.46,109.22,28648.0,108.0014,108.7881,108.0014,108.7582,28648.0
2025-05-27 10:20:00,109.21,109.48,109.02,109.24,36873.0,108.7483,109.0171,108.5591,108.7782,36873.0
2025-05-27 10:25:00,109.2,109.2,108.82,108.88,24538.0,108.7383,108.7383,108.3599,108.4197,24538.0
2025-05-27 10:30:00,108.8,108.87,108.37,108.43,24611.0,108.34,108.4097,107.9118,107.9716,24611.0
2025-05-27 10:35:00,108.39,108.74,108.35,108.65,26152.0,107.9317,108.2803,107.8919,108.1906,26152.0
2025-05-27 10:40:00,108.64,108.72,108.44,108.72,17300.0,108.1807,108.2603,107.9815,108.2603,17300.0
2025-05-27 10:45:00,108.73,108.89,108.7,108.82,12907.0,108.2703,108.4296,108.2404,108.3599,12907.0
2025-05-27 10:50:00,108.9,108.98,108.87,108.93,4703.0,108.4396,108.5192,108.4097,108.4695,4703.0
2025-05-27 10:55:00,108.9,109.06,108.89,108.98,14342.0,108.4396,108.5989,108.4296,108.5192,14342.0
2025-05-27 11:00:00,108.98,109.15,108.82,109.12,24840.0,108.5192,108.6885,108.3599,108.6587,24840.0
2025-05-27 11:05:00,109.17,109.25,108.94,108.99,7887.0,108.7084,108.7881,108.4794,108.5292,7887.0
2025-05-27 11:10:00,108.95,108.95,108.77,108.91,10105.0,108.4894,108.4894,108.3101,108.4495,10105.0
2025-05-27 11:15:00,108.96,108.96,108.79,108.79,8341.0,108.4993,108.4993,108.3301,108.3301,8341.0
2025-05-27 11:20:00,108.82,108.87,108.6,108.61,8860.0,108.3599,108.4097,108.1409,108.1508,8860.0
2025-05-27 11:25:00,108.61,109.11,108.55,108.85,17733.0,108.1508,108.6487,108.0911,108.3898,17733.0
2025-05-27 11:30:00,108.9,108.9,108.59,108.7,21114.0,108.4396,108.4396,108.1309,108.2404,21114.0
2025-05-27 11:35:00,108.72,108.98,108.69,108.98,15578.0,108.2603,108.5192,108.2305,108.5192,15578.0
2025-05-27 11:40:00,108.94,109.11,108.94,109.06,4042.0,108.4794,108.6487,108.4794,108.5989,4042.0
2025-05-27 11:45:00,109.09,109.1,108.75,108.79,11540.0,108.6288,108.6387,108.2902,108.3301,11540.0
2025-05-27 11:50:00,108.78,108.78,108.63,108.67,10683.0,108.3201,108.3201,108.1707,108.2106,10683.0
2025-05-27 11:55:00,108.67,108.85,108.64,108.84,8014.0,108.2106,108.3898,108.1807,108.3798,8014.0
2025-05-27 12:00:00,108.82,108.96,108.8,108.88,9087.0,108.3599,108.4993,108.34,108.4197,9087.0
2025-05-27 12:05:00,108.84,108.94,108.82,108.9,6912.0,108.3798,108.4794,108.3599,108.4396,6912.0
2025-05-27 12:10:00,108.93,108.95,108.81,108.86,9099.0,108.4695,108.4894,108.35,108.3998,9099.0
2025-05-27 12:15:00,108.89,108.96,108.84,108.86,12537.0,108.4296,108.4993,108.3798,108.3998,12537.0
2025-05-27 12:20:00,108.89,109.03,108.84,108.94,10344.0,108.4296,108.569,108.3798,108.4794,10344.0
2025-05-27 12:25:00,108.94,109.02,108.83,108.85,14438.0,108.4794,108.5591,108.3699,108.3898,14438.0
2025-05-27 12:30:00,108.85,108.94,108.79,108.93,10643.0,108.3898,108.4794,108.3301,108.4695,10643.0
2025-05-27 12:35:00,108.93,109.09,108.82,109.09,18878.0,108.4695,108.6288,108.3599,108.6288,18878.0
2025-05-27 12:40:00,109.12,109.15,108.86,108.89,12610.0,108.6587,108.6885,108.3998,108.4296,12610.0
2025-05-27 12:45:00,108.88,108.96,108.81,108.91,10131.0,108.4197,108.4993,108.35,108.4495,10131.0
2025-05-27 12:50:00,108.93,109.06,108.85,109.06,7460.0,108.4695,108.5989,108.3898,108.5989,7460.0
2025-05-27 12:55:00,109.03,109.13,108.92,109.13,9733.0,108.569,108.6686,108.4595,108.6686,9733.0
2025-05-27 13:00:00,109.01,109.14,108.95,109.13,9895.0,108.5491,108.6786,108.4894,108.6686,9895.0
2025-05-27 13:05:00,109.11,109.16,109.02,109.03,9018.0,108.6487,108.6985,108.5591,108.569,9018.0
2025-05-27 13:10:00,109.07,109.12,109.0,109.06,3996.0,108.6089,108.6587,108.5392,108.5989,3996.0
2025-05-27 13:15:00,109.02,109.06,108.94,109.03,8235.0,108.5591,108.5989,108.4794,108.569,8235.0
2025-05-27 13:20:00,109.06,109.11,109.0,109.04,5949.0,108.5989,108.6487,108.5392,108.579,5949.0
2025-05-27 13:25:00,109.06,109.1,108.91,108.97,7611.0,108.5989,108.6387,108.4495,108.5093,7611.0
2025-05-27 13:30:00,108.91,108.98,108.8,108.92,9825.0,108.4495,108.5192,108.34,108.4595,9825.0
2025-05-27 13:35:00,108.93,108.96,108.77,108.78,8976.0,108.4695,108.4993,108.3101,108.3201,8976.0
2025-05-27 13:40:00,108.81,109.01,108.77,109.01,19075.0,108.35,108.5491,108.3101,108.5491,19075.0
2025-05-27 13:45:00,108.99,109.07,108.91,109.07,14621.0,108.5292,108.6089,108.4495,108.6089,14621.0
2025-05-27 13:50:00,109.05,109.08,108.87,108.87,10457.0,108.589,108.6188,108.4097,108.4097,10457.0
2025-05-27 13:55:00,108.87,109.01,108.84,109.0,9392.0,108.4097,108.5491,108.3798,108.5392,9392.0
2025-05-27 14:00:00,109.03,109.1,109.0,109.09,15007.0,108.569,108.6387,108.5392,108.6288,15007.0
2025-05-27 14:05:00,109.12,109.28,109.12,109.18,8316.0,108.6587,108.818,108.6587,108.7184,8316.0
2025-05-27 14:10:00,109.15,109.26,109.09,109.25,6878.0,108.6885,108.7981,108.6288,108.7881,6878.0
2025-05-27 14:15:00,109.22,109.26,109.18,109.23,9161.0,108.7582,108.7981,108.7184,108.7682,9161.0
2025-05-27 14:20:00,109.2,109.25,109.16,109.23,5613.0,108.7383,108.7881,108.6985,108.7682,5613.0
2025-05-27 14:25:00,109.23,109.25,109.04,109.05,8332.0,108.7682,108.7881,108.579,108.589,8332.0
2025-05-27 14:30:00,109.05,109.16,109.05,109.13,6573.0,108.589,108.6985,108.589,108.6686,6573.0
2025-05-27 14:35:00,109.09,109.18,109.09,109.16,5040.0,108.6288,108.7184,108.6288,108.6985,5040.0
2025-05-27 14:40:00,109.12,109.19,109.01,109.04,5227.0,108.6587,108.7284,108.5491,108.579,5227.0
2025-05-27 14:45:00,108.99,109.04,108.97,108.98,8039.0,108.5292,108.579,108.5093,108.5192,8039.0
2025-05-27 14:50:00,109.0,109.09,108.99,109.04,8205.0,108.5392,108.6288,108.5292,108.579,8205.0
2025-05-27 14:55:00,109.0,109.01,108.91,108.96,10651.0,108.5392,108.5491,108.4495,108.4993,10651.0
2025-05-27 15:00:00,108.98,109.14,108.96,109.09,10678.0,108.5192,108.6786,108.4993,108.6288,10678.0
2025-05-27 15:05:00,109.11,109.2,109.07,109.17,9628.0,108.6487,108.7383,108.6089,108.7084,9628.0
2025-05-27 15:10:00,109.18,109.27,109.12,109.17,10458.0,108.7184,108.808,108.6587,108.7084,10458.0
2025-05-27 15:15:00,109.2,109.29,109.2,109.25,18701.0,108.7383,108.8279,108.7383,108.7881,18701.0
2025-05-27 15:20:00,109.26,109.36,109.15,109.3,20772.0,108.7981,108.8976,108.6885,108.8379,20772.0
2025-05-27 15:25:00,109.32,109.41,109.3,109.33,15096.0,108.8578,108.9474,108.8379,108.8678,15096.0
2025-05-27 15:30:00,109.31,109.38,109.22,109.35,18490.0,108.8479,108.9176,108.7582,108.8877,18490.0
2025-05-27 15:35:00,109.36,109.4,109.26,109.38,15355.0,108.8976,108.9375,108.7981,108.9176,15355.0
2025-05-27 15:40:00,109.36,109.49,109.34,109.42,27134.0,108.8976,109.0271,108.8777,108.9574,27134.0
2025-05-27 15:45:00,109.4,109.42,109.22,109.22,26142.0,108.9375,108.9574,108.7582,108.7582,26142.0
2025-05-27 15:50:00,109.2,109.37,109.2,109.24,54158.0,108.7383,108.9076,108.7383,108.7782,54158.0
2025-05-27 15:55:00,109.21,109.42,109.11,109.4,120523.0,108.7483,108.9574,108.6487,108.9375,120523.0
2025-05-28 09:30:00,109.76,110.0,109.24,109.29,21583.0,109.296,109.5349,108.7782,108.8279,21583.0
2025-05-28 09:35:00,109.23,109.62,109.23,109.57,18940.0,108.7682,109.1565,108.7682,109.1068,18940.0
2025-05-28 09:40:00,109.57,109.57,109.02,109.19,22513.0,109.1068,109.1068,108.5591,108.7284,22513.0
2025-05-28 09:45:00,109.25,109.4,108.8,108.84,14212.0,108.7881,108.9375,108.34,108.3798,14212.0
2025-05-28 09:50:00,108.79,108.79,108.43,108.57,30520.0,108.3301,108.3301,107.9716,108.111,30520.0
2025-05-28 09:55:00,108.6,108.87,108.56,108.8,8181.0,108.1409,108.4097,108.101,108.34,8181.0
2025-05-28 10:00:00,108.8,109.01,108.64,108.98,22353.0,108.34,108.5491,108.1807,108.5192,22353.0
2025-05-28 10:05:00,108.98,109.4,108.98,109.15,7720.0,108.5192,108.9375,108.5192,108.6885,7720.0
2025-05-28 10:10:00,109.17,109.24,109.12,109.18,6278.0,108.7084,108.7782,108.6587,108.7184,6278.0
2025-05-28 10:15:00,109.09,109.44,109.02,109.44,6008.0,108.6288,108.9773,108.5591,108.9773,6008.0
2025-05-28 10:20:00,109.42,109.6,109.33,109.56,9995.0,108.9574,109.1366,108.8678,109.0968,9995.0
2025-05-28 10:25:00,109.66,109.9,109.63,109.9,16091.0,109.1964,109.4354,109.1665,109.4354,16091.0
2025-05-28 10:30:00,109.92,110.06,109.59,109.98,11515.0,109.4553,109.5947,109.1267,109.515,11515.0
2025-05-28 10:35:00,109.9,110.04,109.74,109.83,5708.0,109.4354,109.5748,109.276,109.3657,5708.0
2025-05-28 10:40:00,109.83,110.05,109.83,109.98,4802.0,109.3657,109.5847,109.3657,109.515,4802.0
2025-05-28 10:45:00,110.02,110.02,109.84,109.96,7163.0,109.5549,109.5549,109.3756,109.4951,7163.0
2025-05-28 10:50:00,109.93,110.1,109.86,110.08,6309.0,109.4652,109.6345,109.3955,109.6146,6309.0
2025-05-28 10:55:00,110.12,110.16,110.05,110.14,7003.0,109.6544,109.6943,109.5847,109.6743,7003.0
2025-05-28 11:00:00,110.2,110.6,110.2,110.56,17798.0,109.7341,110.1324,109.7341,110.0926,17798.0
2025-05-28 11:05:00,110.55,110.56,110.35,110.41,7277.0,110.0826,110.0926,109.8835,109.9432,7277.0
2025-05-28 11:10:00,110.38,110.55,110.33,110.41,8121.0,109.9133,110.0826,109.8635,109.9432,8121.0
2025-05-28 11:15:00,110.45,110.5,110.4,110.48,6559.0,109.983,110.0328,109.9332,110.0129,6559.0
2025-05-28 11:20:00,110.45,110.5,110.21,110.23,8712.0,109.983,110.0328,109.744,109.764,8712.0
2025-05-28 11:25:00,110.2,110.25,109.96,110.02,4875.0,109.7341,109.7839,109.4951,109.5549,4875.0
2025-05-28 11:30:00,110.04,110.11,109.95,109.98,9162.0,109.5748,109.6445,109.4851,109.515,9162.0
2025-05-28 11:35:00,109.95,110.14,109.92,110.14,3028.0,109.4851,109.6743,109.4553,109.6743,3028.0
2025-05-28 11:40:00,110.11,110.15,109.96,109.96,3981.0,109.6445,109.6843,109.4951,109.4951,3981.0
2025-05-28 11:45:00,110.0,110.11,110.0,110.09,2754.0,109.5349,109.6445,109.5349,109.6246,2754.0
2025-05-28 11:50:00,110.13,110.25,110.09,110.2,3844.0,109.6644,109.7839,109.6246,109.7341,3844.0
2025-05-28 11:55:00,110.21,110.26,110.1,110.11,6078.0,109.744,109.7938,109.6345,109.6445,6078.0
2025-05-28 12:00:00,110.18,110.41,110.18,110.37,4361.0,109.7142,109.9432,109.7142,109.9034,4361.0
2025-05-28 12:05:00,110.4,110.41,110.28,110.33,3056.0,109.9332,109.9432,109.8138,109.8635,3056.0
2025-05-28 12:10:00,110.31,110.37,110.22,110.24,3061.0,109.8436,109.9034,109.754,109.7739,3061.0
2025-05-28 12:15:00,110.25,110.38,110.25,110.25,4921.0,109.7839,109.9133,109.7839,109.7839,4921.0
2025-05-28 12:20:00,110.19,110.21,110.12,110.2,2801.0,109.7241,109.744,109.6544,109.7341,2801.0
2025-05-28 12:25:00,110.2,110.35,110.16,110.25,5611.0,109.7341,109.8835,109.6943,109.7839,5611.0
2025-05-28 12:30:00,110.25,110.26,110.06,110.07,3438.0,109.7839,109.7938,109.5947,109.6046,3438.0
2025-05-28 12:35:00,110.11,110.27,110.1,110.25,1944.0,109.6445,109.8038,109.6345,109.7839,1944.0
2025-05-28 12:40:00,110.29,110.29,110.08,110.14,4414.0,109.8237,109.8237,109.6146,109.6743,4414.0
2025-05-28 12:45:00,110.2,110.26,110.13,110.15,2092.0,109.7341,109.7938,109.6644,109.6843,2092.0
2025-05-28 12:50:00,110.15,110.16,110.05,110.12,3330.0,109.6843,109.6943,109.5847,109.6544,3330.0
2025-05-28 12:55:00,110.13,110.2,110.1,110.2,1201.0,109.6644,109.7341,109.6345,109.7341,1201.0
2025-05-28 13:00:00,110.23,110.44,110.22,110.34,2948.0,109.764,109.9731,109.754,109.8735,2948.0
2025-05-28 13:05:00,110.33,110.37,110.28,110.28,4298.0,109.8635,109.9034,109.8138,109.8138,4298.0
2025-05-28 13:10:00,110.28,110.32,110.23,110.32,2730.0,109.8138,109.8536,109.764,109.8536,2730.0
2025-05-28 13:15:00,110.32,110.42,110.32,110.39,3682.0,109.8536,109.9532,109.8536,109.9233,3682.0
2025-05-28 13:20:00,110.39,110.44,110.38,110.41,2670.0,109.9233,109.9731,109.9133,109.9432,2670.0
2025-05-28 13:25:00,110.46,110.46,110.41,110.43,2676.0,109.993,109.993,109.9432,109.9631,2676.0
2025-05-28 13:30:00,110.4,110.42,110.34,110.38,2725.0,109.9332,109.9532,109.8735,109.9133,2725.0
2025-05-28 13:35:00,110.34,110.36,110.31,110.34,2415.0,109.8735,109.8934,109.8436,109.8735,2415.0
2025-05-28 13:40:00,110.35,110.35,110.25,110.31,3011.0,109.8835,109.8835,109.7839,109.8436,3011.0
2025-05-28 13:45:00,110.31,110.35,110.16,110.19,10434.0,109.8436,109.8835,109.6943,109.7241,10434.0
2025-05-28 13:50:00,110.14,110.2,109.95,109.95,12547.0,109.6743,109.7341,109.4851,109.4851,12547.0
2025-05-28 13:55:00,109.97,110.01,109.87,109.91,6064.0,109.5051,109.5449,109.4055,109.4453,6064.0
2025-05-28 14:00:00,109.88,109.92,109.85,109.92,2952.0,109.4154,109.4553,109.3856,109.4553,2952.0
2025-05-28 14:05:00,109.92,109.92,109.81,109.82,3371.0,109.4553,109.4553,109.3457,109.3557,3371.0
2025-05-28 14:10:00,109.77,109.89,109.77,109.82,2012.0,109.3059,109.4254,109.3059,109.3557,2012.0
2025-05-28 14:15:00,109.86,109.87,109.78,109.8,1500.0,109.3955,109.4055,109.3159,109.3358,1500.0
2025-05-28 14:20:00,109.76,109.76,109.67,109.7,2226.0,109.296,109.296,109.2063,109.2362,2226.0
2025-05-28 14:25:00,109.72,109.74,109.61,109.64,1974.0,109.2561,109.276,109.1466,109.1765,1974.0
2025-05-28 14:30:00,109.68,109.72,109.62,109.63,2479.0,109.2163,109.2561,109.1565,109.1665,2479.0
2025-05-28 14:35:00,109.63,109.74,109.63,109.67,3989.0,109.1665,109.276,109.1665,109.2063,3989.0
2025-05-28 14:40:00,109.69,109.7,109.61,109.62,5569.0,109.2262,109.2362,109.1466,109.1565,5569.0
2025-05-28 14:45:00,109.64,109.88,109.64,109.87,22928.0,109.1765,109.4154,109.1765,109.4055,22928.0
2025-05-28 14:50:00,109.86,109.9,109.36,109.61,28852.0,109.3955,109.4354,108.8976,109.1466,28852.0
2025-05-28 14:55:00,109.62,109.75,109.62,109.74,2465.0,109.1565,109.286,109.1565,109.276,2465.0
2025-05-28 15:00:00,109.73,109.74,109.66,109.7,3678.0,109.2661,109.276,109.1964,109.2362,3678.0
2025-05-28 15:05:00,109.71,109.78,109.63,109.65,4801.0,109.2462,109.3159,109.1665,109.1864,4801.0
2025-05-28 15:10:00,109.67,109.7,109.46,109.53,10979.0,109.2063,109.2362,108.9972,109.0669,10979.0
2025-05-28 15:15:00,109.57,109.57,109.37,109.47,5195.0,109.1068,109.1068,108.9076,109.0072,5195.0
2025-05-28 15:20:00,109.47,109.5,109.39,109.43,2284.0,109.0072,109.0371,108.9275,108.9673,2284.0
2025-05-28 15:25:00,109.41,109.41,109.33,109.33,6051.0,108.9474,108.9474,108.8678,108.8678,6051.0
2025-05-28 15:30:00,109.39,109.49,109.33,109.47,6051.0,108.9275,109.0271,108.8678,109.0072,6051.0
2025-05-28 15:35:00,109.44,109.54,109.43,109.48,8795.0,108.9773,109.0769,108.9673,109.0171,8795.0
2025-05-28 15:40:00,109.45,109.45,109.36,109.4,12183.0,108.9873,108.9873,108.8976,108.9375,12183.0
2025-05-28 15:45:00,109.4,109.4,109.28,109.28,10883.0,108.9375,108.9375,108.818,108.818,10883.0
2025-05-28 15:50:00,109.27,109.28,108.92,108.94,29143.0,108.808,108.818,108.4595,108.4794,29143.0
2025-05-28 15:55:00,108.92,109.03,108.77,108.85,128304.0,108.4595,108.569,108.3101,108.3898,128304.0
2025-05-29 09:30:00,108.87,108.95,108.35,108.79,38928.0,108.4097,108.4894,107.8919,108.3301,38928.0
2025-05-29 09:35:00,108.9,109.28,108.84,108.91,13930.0,108.4396,108.818,108.3798,108.4495,13930.0
2025-05-29 09:40:00,108.91,109.11,108.86,108.86,24184.0,108.4495,108.6487,108.3998,108.3998,24184.0
2025-05-29 09:45:00,108.87,108.9,108.66,108.69,10838.0,108.4097,108.4396,108.2006,108.2305,10838.0
2025-05-29 09:50:00,108.61,108.86,108.47,108.86,8206.0,108.1508,108.3998,108.0114,108.3998,8206.0
2025-05-29 09:55:00,108.85,108.85,108.29,108.45,9432.0,108.3898,108.3898,107.8322,107.9915,9432.0
2025-05-29 10:00:00,108.43,108.7,108.42,108.48,7262.0,107.9716,108.2404,107.9616,108.0214,7262.0
2025-05-29 10:05:00,108.4,108.4,107.71,107.81,12207.0,107.9417,107.9417,107.2546,107.3542,12207.0
2025-05-29 10:10:00,107.83,108.03,107.74,108.03,10843.0,107.3741,107.5733,107.2845,107.5733,10843.0
2025-05-29 10:15:00,108.07,108.07,107.45,107.5,15209.0,107.6131,107.6131,106.9957,107.0455,15209.0
2025-05-29 10:20:00,107.52,107.62,107.47,107.52,7592.0,107.0654,107.165,107.0156,107.0654,7592.0
2025-05-29 10:25:00,107.57,107.62,107.38,107.4,6862.0,107.1152,107.165,106.926,106.9459,6862.0
2025-05-29 10:30:00,107.4,107.45,106.61,106.67,29684.0,106.9459,106.9957,106.1593,106.219,29684.0
2025-05-29 10:35:00,106.68,107.02,106.68,106.95,14697.0,106.229,106.5675,106.229,106.4978,14697.0
2025-05-29 10:40:00,106.92,106.94,106.7,106.93,12499.0,106.468,106.4879,106.2489,106.4779,12499.0
2025-05-29 10:45:00,106.9,107.16,106.89,106.97,12612.0,106.448,106.7069,106.4381,106.5177,12612.0
2025-05-29 10:50:00,107.01,107.05,106.84,106.99,6383.0,106.5576,106.5974,106.3883,106.5377,6383.0
2025-05-29 10:55:00,106.99,107.24,106.99,107.11,10884.0,106.5377,106.7866,106.5377,106.6572,10884.0
2025-05-29 11:00:00,107.11,107.29,106.81,106.96,19101.0,106.6572,106.8364,106.3584,106.5078,19101.0
2025-05-29 11:05:00,106.98,107.09,106.86,106.99,8662.0,106.5277,106.6372,106.4082,106.5377,8662.0
2025-05-29 11:10:00,106.95,107.18,106.94,107.12,9079.0,106.4978,106.7269,106.4879,106.6671,9079.0
2025-05-29 11:15:00,107.11,107.31,107.05,107.27,6903.0,106.6572,106.8563,106.5974,106.8165,6903.0
2025-05-29 11:20:00,107.27,107.3,107.18,107.22,4114.0,106.8165,106.8464,106.7269,106.7667,4114.0
2025-05-29 11:25:00,107.21,107.46,107.17,107.38,14721.0,106.7567,107.0057,106.7169,106.926,14721.0
2025-05-29 11:30:00,107.36,107.39,107.03,107.09,17171.0,106.9061,106.936,106.5775,106.6372,17171.0
2025-05-29 11:35:00,107.1,107.45,107.07,107.37,51811.0,106.6472,106.9957,106.6173,106.9161,51811.0
2025-05-29 11:40:00,107.36,107.51,107.32,107.41,10155.0,106.9061,107.0555,106.8663,106.9559,10155.0
2025-05-29 11:45:00,107.38,107.43,107.29,107.29,21964.0,106.926,106.9758,106.8364,106.8364,21964.0
2025-05-29 11:50:00,107.26,107.42,107.24,107.24,10852.0,106.8065,106.9658,106.7866,106.7866,10852.0
2025-05-29 11:55:00,107.27,107.33,106.72,106.76,17506.0,106.8165,106.8762,106.2688,106.3086,17506.0
2025-05-29 12:00:00,106.77,106.94,106.63,106.94,25432.0,106.3186,106.4879,106.1792,106.4879,25432.0
2025-05-29 12:05:00,106.93,106.99,106.81,106.99,28719.0,106.4779,106.5377,106.3584,106.5377,28719.0
2025-05-29 12:10:00,106.95,107.24,106.95,107.19,11120.0,106.4978,106.7866,106.4978,106.7368,11120.0
2025-05-29 12:15:00,107.19,107.27,107.15,107.26,6271.0,106.7368,106.8165,106.697,106.8065,6271.0
2025-05-29 12:20:00,107.27,107.28,107.14,107.22,13602.0,106.8165,106.8264,106.687,106.7667,13602.0
2025-05-29 12:25:00,107.22,107.27,107.18,107.23,7755.0,106.7667,106.8165,106.7269,106.7766,7755.0
2025-05-29 12:30:00,107.23,107.49,107.22,107.48,10797.0,106.7766,107.0355,106.7667,107.0256,10797.0
2025-05-29 12:35:00,107.48,107.54,107.43,107.48,9847.0,107.0256,107.0853,106.9758,107.0256,9847.0
2025-05-29 12:40:00,107.52,107.62,107.46,107.62,4877.0,107.0654,107.165,107.0057,107.165,4877.0
2025-05-29 12:45:00,107.63,107.64,107.54,107.55,9055.0,107.175,107.1849,107.0853,107.0953,9055.0
2025-05-29 12:50:00,107.56,107.69,107.5,107.69,2967.0,107.1053,107.2347,107.0455,107.2347,2967.0
2025-05-29 12:55:00,107.65,107.84,107.61,107.83,5803.0,107.1949,107.3841,107.155,107.3741,5803.0
2025-05-29 13:00:00,107.78,108.01,107.78,107.88,15235.0,107.3243,107.5534,107.3243,107.4239,15235.0
2025-05-29 13:05:00,107.9,108.08,107.9,107.99,12185.0,107.4438,107.6231,107.4438,107.5334,12185.0
2025-05-29 13:10:00,107.99,108.06,107.95,107.99,19058.0,107.5334,107.6031,107.4936,107.5334,19058.0
2025-05-29 13:15:00,107.97,108.05,107.88,107.91,6823.0,107.5135,107.5932,107.4239,107.4538,6823.0
2025-05-29 13:20:00,107.91,108.05,107.86,108.02,8078.0,107.4538,107.5932,107.404,107.5633,8078.0
2025-05-29 13:25:00,108.02,108.02,107.87,107.88,10067.0,107.5633,107.5633,107.4139,107.4239,10067.0
2025-05-29 13:30:00,107.86,108.0,107.82,108.0,4643.0,107.404,107.5434,107.3642,107.5434,4643.0
2025-05-29 13:35:00,108.03,108.12,108.03,108.06,5980.0,107.5733,107.6629,107.5733,107.6031,5980.0
2025-05-29 13:40:00,108.05,108.17,108.02,108.06,6401.0,107.5932,107.7127,107.5633,107.6031,6401.0
2025-05-29 13:45:00,108.01,108.17,108.01,108.04,5673.0,107.5534,107.7127,107.5534,107.5832,5673.0
2025-05-29 13:50:00,108.09,108.13,108.02,108.08,4412.0,107.633,107.6728,107.5633,107.6231,4412.0
2025-05-29 13:55:00,108.04,108.14,108.0,108.02,9974.0,107.5832,107.6828,107.5434,107.5633,9974.0
2025-05-29 14:00:00,108.05,108.28,108.05,108.24,4065.0,107.5932,107.8222,107.5932,107.7824,4065.0
2025-05-29 14:05:00,108.28,108.39,108.23,108.29,2446.0,107.8222,107.9317,107.7724,107.8322,2446.0
2025-05-29 14:10:00,108.23,108.25,108.15,108.25,4638.0,107.7724,107.7923,107.6928,107.7923,4638.0
2025-05-29 14:15:00,108.24,108.25,108.1,108.1,3120.0,107.7824,107.7923,107.643,107.643,3120.0
2025-05-29 14:20:00,108.1,108.1,107.97,108.03,4535.0,107.643,107.643,107.5135,107.5733,4535.0
2025-05-29 14:25:00,108.04,108.07,107.96,108.04,5862.0,107.5832,107.6131,107.5036,107.5832,5862.0
2025-05-29 14:30:00,108.04,108.28,108.03,108.23,5277.0,107.5832,107.8222,107.5733,107.7724,5277.0
2025-05-29 14:35:00,108.27,108.35,108.24,108.29,8117.0,107.8123,107.8919,107.7824,107.8322,8117.0
2025-05-29 14:40:00,108.29,108.33,108.15,108.23,5779.0,107.8322,107.872,107.6928,107.7724,5779.0
2025-05-29 14:45:00,108.27,108.42,108.27,108.38,6255.0,107.8123,107.9616,107.8123,107.9218,6255.0
2025-05-29 14:50:00,108.4,108.48,108.39,108.4,6347.0,107.9417,108.0214,107.9317,107.9417,6347.0
2025-05-29 14:55:00,108.41,108.5,108.2,108.2,8479.0,107.9517,108.0413,107.7425,107.7425,8479.0
2025-05-29 15:00:00,108.28,108.45,108.28,108.38,6506.0,107.8222,107.9915,107.8222,107.9218,6506.0
2025-05-29 15:05:00,108.38,108.49,108.36,108.41,18279.0,107.9218,108.0313,107.9019,107.9517,18279.0
2025-05-29 15:10:00,108.41,108.66,108.41,108.56,11462.0,107.9517,108.2006,107.9517,108.101,11462.0
2025-05-29 15:15:00,108.55,108.69,108.55,108.69,14729.0,108.0911,108.2305,108.0911,108.2305,14729.0
2025-05-29 15:20:00,108.71,108.82,108.66,108.81,13223.0,108.2504,108.3599,108.2006,108.35,13223.0
2025-05-29 15:25:00,108.79,108.84,108.52,108.54,35449.0,108.3301,108.3798,108.0612,108.0811,35449.0
2025-05-29 15:30:00,108.54,108.66,108.54,108.63,24767.0,108.0811,108.2006,108.0811,108.1707,24767.0
2025-05-29 15:35:00,108.61,108.78,108.56,108.59,54938.0,108.1508,108.3201,108.101,108.1309,54938.0
2025-05-29 15:40:00,108.59,108.67,108.55,108.66,16764.0,108.1309,108.2106,108.0911,108.2006,16764.0
2025-05-29 15:45:00,108.69,109.06,108.68,108.9,34355.0,108.2305,108.5989,108.2205,108.4396,34355.0
2025-05-29 15:50:00,108.93,109.13,108.9,109.07,51071.0,108.4695,108.6686,108.4396,108.6089,51071.0
2025-05-29 15:55:00,109.06,109.06,108.76,108.95,226985.0,108.5989,108.5989,108.3002,108.4894,226985.0
2025-05-30 09:30:00,107.75,107.99,106.48,106.48,48738.0,107.2944,107.5334,106.0298,106.0298,48738.0
2025-05-30 09:35:00,106.49,106.71,106.21,106.59,33235.0,106.0398,106.2588,105.761,106.1394,33235.0
2025-05-30 09:40:00,106.58,106.83,106.49,106.58,14902.0,106.1294,106.3783,106.0398,106.1294,14902.0
2025-05-30 09:45:00,106.6,106.98,106.59,106.78,14005.0,106.1493,106.5277,106.1394,106.3286,14005.0
2025-05-30 09:50:00,106.75,106.8,106.5,106.6,10188.0,106.2987,106.3485,106.0497,106.1493,10188.0
2025-05-30 09:55:00,106.63,106.83,106.45,106.55,12813.0,106.1792,106.3783,105.9999,106.0995,12813.0
2025-05-30 10:00:00,106.66,107.1,106.66,106.96,8443.0,106.2091,106.6472,106.2091,106.5078,8443.0
2025-05-30 10:05:00,106.98,107.27,106.96,107.13,21159.0,106.5277,106.8165,106.5078,106.6771,21159.0
2025-05-30 10:10:00,107.11,107.41,107.08,107.28,10689.0,106.6572,106.9559,106.6273,106.8264,10689.0
2025-05-30 10:15:00,107.25,107.34,107.11,107.16,22164.0,106.7966,106.8862,106.6572,106.7069,22164.0
2025-05-30 10:20:00,107.18,107.38,107.07,107.3,6984.0,106.7269,106.926,106.6173,106.8464,6984.0
2025-05-30 10:25:00,107.3,107.45,107.23,107.43,6267.0,106.8464,106.9957,106.7766,106.9758,6267.0
2025-05-30 10:30:00,107.43,107.69,107.42,107.69,8761.0,106.9758,107.2347,106.9658,107.2347,8761.0
2025-05-30 10:35:00,107.64,107.88,107.56,107.85,10227.0,107.1849,107.4239,107.1053,107.394,10227.0
2025-05-30 10:40:00,107.81,107.84,107.55,107.56,15434.0,107.3542,107.3841,107.0953,107.1053,15434.0
2025-05-30 10:45:00,107.51,107.53,107.28,107.34,8029.0,107.0555,107.0754,106.8264,106.8862,8029.0
2025-05-30 10:50:00,107.3,107.4,107.3,107.35,8404.0,106.8464,106.9459,106.8464,106.8961,8404.0
2025-05-30 10:55:00,107.39,107.78,107.37,107.78,14213.0,106.936,107.3243,106.9161,107.3243,14213.0
2025-05-30 11:00:00,107.73,107.83,107.66,107.83,6399.0,107.2745,107.3741,107.2048,107.3741,6399.0
2025-05-30 11:05:00,107.81,108.0,107.77,107.84,10976.0,107.3542,107.5434,107.3144,107.3841,10976.0
2025-05-30 11:10:00,107.89,107.89,107.69,107.72,7217.0,107.4339,107.4339,107.2347,107.2646,7217.0
2025-05-30 11:15:00,107.75,107.78,107.68,107.71,7239.0,107.2944,107.3243,107.2247,107.2546,7239.0
2025-05-30 11:20:00,107.77,107.97,107.77,107.93,4025.0,107.3144,107.5135,107.3144,107.4737,4025.0
2025-05-30 11:25:00,107.9,108.3,107.89,108.2,13943.0,107.4438,107.8421,107.4339,107.7425,13943.0
2025-05-30 11:30:00,108.16,108.16,107.58,107.74,27982.0,107.7027,107.7027,107.1252,107.2845,27982.0
2025-05-30 11:35:00,107.75,107.92,107.74,107.8,6193.0,107.2944,107.4637,107.2845,107.3442,6193.0
2025-05-30 11:40:00,107.91,107.98,107.77,107.88,4731.0,107.4538,107.5235,107.3144,107.4239,4731.0
2025-05-30 11:45:00,107.87,107.94,107.7,107.75,8229.0,107.4139,107.4836,107.2447,107.2944,8229.0
2025-05-30 11:50:00,107.8,107.85,107.55,107.63,9480.0,107.3442,107.394,107.0953,107.175,9480.0
2025-05-30 11:55:00,107.64,107.78,107.6,107.62,5218.0,107.1849,107.3243,107.1451,107.165,5218.0
2025-05-30 12:00:00,107.62,107.74,107.55,107.7,4010.0,107.165,107.2845,107.0953,107.2447,4010.0
2025-05-30 12:05:00,107.7,108.0,107.7,108.0,7037.0,107.2447,107.5434,107.2447,107.5434,7037.0
2025-05-30 12:10:00,108.03,108.06,107.94,107.98,5711.0,107.5733,107.6031,107.4836,107.5235,5711.0
2025-05-30 12:15:00,107.95,107.97,107.62,107.65,6886.0,107.4936,107.5135,107.165,107.1949,6886.0
2025-05-30 12:20:00,107.72,107.88,107.65,107.79,6136.0,107.2646,107.4239,107.1949,107.3343,6136.0
2025-05-30 12:25:00,107.78,107.94,107.64,107.78,16172.0,107.3243,107.4836,107.1849,107.3243,16172.0
2025-05-30 12:30:00,107.87,107.89,107.41,107.6,16585.0,107.4139,107.4339,106.9559,107.1451,16585.0
2025-05-30 12:35:00,107.58,107.88,107.39,107.84,29133.0,107.1252,107.4239,106.936,107.3841,29133.0
2025-05-30 12:40:00,107.9,107.97,107.8,107.86,4757.0,107.4438,107.5135,107.3442,107.404,4757.0
2025-05-30 12:45:00,107.86,107.86,107.64,107.76,11218.0,107.404,107.404,107.1849,107.3044,11218.0
2025-05-30 12:50:00,107.68,107.8,107.62,107.64,11200.0,107.2247,107.3442,107.165,107.1849,11200.0
2025-05-30 12:55:00,107.73,107.96,107.73,107.96,6743.0,107.2745,107.5036,107.2745,107.5036,6743.0
2025-05-30 13:00:00,107.92,108.15,107.85,108.12,11701.0,107.4637,107.6928,107.394,107.6629,11701.0
2025-05-30 13:05:00,108.08,108.34,108.08,108.28,7325.0,107.6231,107.882,107.6231,107.8222,7325.0
2025-05-30 13:10:00,108.27,108.3,108.06,108.06,4299.0,107.8123,107.8421,107.6031,107.6031,4299.0
2025-05-30 13:15:00,108.03,108.2,108.02,108.17,3925.0,107.5733,107.7425,107.5633,107.7127,3925.0
2025-05-30 13:20:00,108.17,108.29,108.08,108.23,5079.0,107.7127,107.8322,107.6231,107.7724,5079.0
2025-05-30 13:25:00,108.21,108.35,108.18,108.34,3892.0,107.7525,107.8919,107.7226,107.882,3892.0
2025-05-30 13:30:00,108.35,108.44,108.32,108.4,4337.0,107.8919,107.9815,107.862,107.9417,4337.0
2025-05-30 13:35:00,108.48,108.54,108.33,108.4,12530.0,108.0214,108.0811,107.872,107.9417,12530.0
2025-05-30 13:40:00,108.45,108.47,108.26,108.27,4571.0,107.9915,108.0114,107.8023,107.8123,4571.0
2025-05-30 13:45:00,108.27,108.27,108.17,108.26,3506.0,107.8123,107.8123,107.7127,107.8023,3506.0
2025-05-30 13:50:00,108.2,108.51,108.2,108.48,5329.0,107.7425,108.0512,107.7425,108.0214,5329.0
2025-05-30 13:55:00,108.48,108.52,108.31,108.32,4373.0,108.0214,108.0612,107.8521,107.862,4373.0
2025-05-30 14:00:00,108.37,108.55,108.36,108.52,11640.0,107.9118,108.0911,107.9019,108.0612,11640.0
2025-05-30 14:05:00,108.49,108.76,108.49,108.72,11788.0,108.0313,108.3002,108.0313,108.2603,11788.0
2025-05-30 14:10:00,108.72,108.81,108.69,108.75,7540.0,108.2603,108.35,108.2305,108.2902,7540.0
2025-05-30 14:15:00,108.7,109.05,108.68,108.99,37825.0,108.2404,108.589,108.2205,108.5292,37825.0
2025-05-30 14:20:00,108.99,109.08,108.92,109.05,9767.0,108.5292,108.6188,108.4595,108.589,9767.0
2025-05-30 14:25:00,109.05,109.1,108.93,108.93,10685.0,108.589,108.6387,108.4695,108.4695,10685.0
2025-05-30 14:30:00,108.96,109.02,108.71,108.71,11115.0,108.4993,108.5591,108.2504,108.2504,11115.0
2025-05-30 14:35:00,108.77,108.84,108.7,108.8,6770.0,108.3101,108.3798,108.2404,108.34,6770.0
2025-05-30 14:40:00,108.77,108.81,108.66,108.72,10163.0,108.3101,108.35,108.2006,108.2603,10163.0
2025-05-30 14:45:00,108.76,108.84,108.68,108.8,9701.0,108.3002,108.3798,108.2205,108.34,9701.0
2025-05-30 14:50:00,108.8,108.94,108.77,108.86,8440.0,108.34,108.4794,108.3101,108.3998,8440.0
2025-05-30 14:55:00,108.85,108.98,108.85,108.93,15165.0,108.3898,108.5192,108.3898,108.4695,15165.0
2025-05-30 15:00:00,108.93,109.12,108.9,109.12,19643.0,108.4695,108.6587,108.4396,108.6587,19643.0
2025-05-30 15:05:00,109.11,109.14,108.96,108.96,18627.0,108.6487,108.6786,108.4993,108.4993,18627.0
2025-05-30 15:10:00,108.95,109.1,108.95,109.09,20231.0,108.4894,108.6387,108.4894,108.6288,20231.0
2025-05-30 15:15:00,109.11,109.25,109.08,109.17,11790.0,108.6487,108.7881,108.6188,108.7084,11790.0
2025-05-30 15:20:00,109.18,109.25,109.11,109.25,8976.0,108.7184,108.7881,108.6487,108.7881,8976.0
2025-05-30 15:25:00,109.26,109.37,109.22,109.35,20481.0,108.7981,108.9076,108.7582,108.8877,20481.0
2025-05-30 15:30:00,109.3,109.3,109.12,109.21,14713.0,108.8379,108.8379,108.6587,108.7483,14713.0
2025-05-30 15:35:00,109.21,109.37,109.18,109.22,14567.0,108.7483,108.9076,108.7184,108.7582,14567.0
2025-05-30 15:40:00,109.21,109.28,109.1,109.19,14585.0,108.7483,108.818,108.6387,108.7284,14585.0
2025-05-30 15:45:00,109.16,109.42,109.15,109.35,34005.0,108.6985,108.9574,108.6885,108.8877,34005.0
2025-05-30 15:50:00,109.34,109.5,109.15,109.15,66591.0,108.8777,109.0371,108.6885,108.6885,66591.0
2025-05-30 15:55:00,109.17,109.48,109.08,109.32,155723.0,108.7084,109.0171,108.6188,108.8578,155723.0
2025-06-02 09:30:00,123.05,123.05,120.12,122.36,456642.0,122.5298,122.5298,119.6122,121.8427,456642.0
2025-06-02 09:35:00,122.28,125.24,122.01,125.1,365025.0,121.763,124.7105,121.4942,124.5711,365025.0
2025-06-02 09:40:00,125.09,125.75,124.72,124.94,300220.0,124.5611,125.2183,124.1927,124.4118,300220.0
2025-06-02 09:45:00,124.84,124.96,123.03,123.21,238417.0,124.3122,124.4317,122.5098,122.6891,238417.0
2025-06-02 09:50:00,123.45,123.56,122.38,123.18,158900.0,122.9281,123.0376,121.8626,122.6592,158900.0
2025-06-02 09:55:00,123.09,123.7,122.29,122.39,115535.0,122.5696,123.177,121.773,121.8726,115535.0
2025-06-02 10:00:00,122.26,122.51,121.05,121.05,125224.0,121.7431,121.992,120.5382,120.5382,125224.0
2025-06-02 10:05:00,121.1,122.56,120.83,121.72,118367.0,120.588,122.0418,120.3191,121.2054,118367.0
2025-06-02 10:10:00,121.7,122.11,121.22,121.53,44062.0,121.1855,121.5937,120.7075,121.0162,44062.0
2025-06-02 10:15:00,121.55,121.56,120.9,121.34,74347.0,121.0361,121.0461,120.3889,120.827,74347.0
2025-06-02 10:20:00,121.32,122.32,121.25,122.08,77338.0,120.8071,121.8029,120.7374,121.5639,77338.0
2025-06-02 10:25:00,122.08,122.39,121.79,122.15,46626.0,121.5639,121.8726,121.2751,121.6336,46626.0
2025-06-02 10:30:00,122.15,122.26,121.59,121.8,49103.0,121.6336,121.7431,121.0759,121.285,49103.0
2025-06-02 10:35:00,121.85,122.0,121.28,121.41,22084.0,121.3348,121.4842,120.7672,120.8967,22084.0
2025-06-02 10:40:00,121.37,121.55,120.67,120.79,53863.0,120.8569,121.0361,120.1598,120.2793,53863.0
2025-06-02 10:45:00,120.79,121.01,120.46,120.75,36840.0,120.2793,120.4984,119.9507,120.2395,36840.0
2025-06-02 10:50:00,120.75,120.86,120.34,120.48,29462.0,120.2395,120.349,119.8312,119.9706,29462.0
2025-06-02 10:55:00,120.48,120.63,120.33,120.5,30834.0,119.9706,120.12,119.8213,119.9905,30834.0
2025-06-02 11:00:00,120.5,120.71,120.36,120.43,39593.0,119.9905,120.1997,119.8511,119.9208,39593.0
2025-06-02 11:05:00,120.45,120.46,119.72,119.77,80195.0,119.9408,119.9507,119.2138,119.2636,80195.0
2025-06-02 11:10:00,119.72,120.36,119.56,120.36,41460.0,119.2138,119.8511,119.0545,119.8511,41460.0
2025-06-02 11:15:00,120.31,120.48,120.0,120.21,33733.0,119.8013,119.9706,119.4927,119.7018,33733.0
2025-06-02 11:20:00,120.21,120.58,120.15,120.51,23693.0,119.7018,120.0702,119.642,120.0005,23693.0
2025-06-02 11:25:00,120.51,120.55,119.86,119.91,32331.0,120.0005,120.0403,119.3533,119.403,32331.0
2025-06-02 11:30:00,119.85,120.0,119.7,119.74,38409.0,119.3433,119.4927,119.1939,119.2338,38409.0
2025-06-02 11:35:00,119.75,119.81,119.15,119.15,33117.0,119.2437,119.3035,118.6463,118.6463,33117.0
2025-06-02 11:40:00,119.19,119.63,119.07,119.47,29979.0,118.6861,119.1242,118.5666,118.9649,29979.0
2025-06-02 11:45:00,119.43,119.44,118.92,119.06,23584.0,118.9251,118.935,118.4172,118.5566,23584.0
2025-06-02 11:50:00,119.06,119.61,118.99,119.28,13464.0,118.5566,119.1043,118.4869,118.7757,13464.0
2025-06-02 11:55:00,119.36,119.4,118.85,119.25,32295.0,118.8554,118.8952,118.3475,118.7458,32295.0
2025-06-02 12:00:00,119.27,119.3,118.51,118.68,35970.0,118.7657,118.7956,118.009,118.1782,35970.0
2025-06-02 12:05:00,118.63,118.63,118.17,118.25,34329.0,118.1285,118.1285,117.6704,117.7501,34329.0
2025-06-02 12:10:00,118.26,118.55,118.22,118.22,21788.0,117.76,118.0488,117.7202,117.7202,21788.0
2025-06-02 12:15:00,118.22,118.69,118.22,118.54,21647.0,117.7202,118.1882,117.7202,118.0388,21647.0
2025-06-02 12:20:00,118.47,118.81,118.37,118.75,15745.0,117.9691,118.3077,117.8696,118.2479,15745.0
2025-06-02 12:25:00,118.75,118.75,118.34,118.63,30309.0,118.2479,118.2479,117.8397,118.1285,30309.0
2025-06-02 12:30:00,118.58,118.58,118.32,118.57,25487.0,118.0787,118.0787,117.8198,118.0687,25487.0
2025-06-02 12:35:00,118.53,118.53,118.19,118.25,25096.0,118.0289,118.0289,117.6903,117.7501,25096.0
2025-06-02 12:40:00,118.22,118.48,118.2,118.45,13178.0,117.7202,117.9791,117.7003,117.9492,13178.0
2025-06-02 12:45:00,118.38,118.73,118.33,118.51,24769.0,117.8795,118.228,117.8297,118.009,24769.0
2025-06-02 12:50:00,118.54,118.98,118.46,118.94,11699.0,118.0388,118.477,117.9592,118.4371,11699.0
2025-06-02 12:55:00,118.94,119.0,118.81,118.92,19247.0,118.4371,118.4969,118.3077,118.4172,19247.0
2025-06-02 13:00:00,118.88,119.05,118.65,119.05,16384.0,118.3774,118.5467,118.1484,118.5467,16384.0
2025-06-02 13:05:00,118.99,119.12,118.82,119.11,17703.0,118.4869,118.6164,118.3176,118.6064,17703.0
2025-06-02 13:10:00,119.04,119.11,118.66,118.69,21901.0,118.5367,118.6064,118.1583,118.1882,21901.0
2025-06-02 13:15:00,118.69,118.89,118.35,118.45,28452.0,118.1882,118.3874,117.8496,117.9492,28452.0
2025-06-02 13:20:00,118.48,118.61,118.44,118.61,19208.0,117.9791,118.1085,117.9393,118.1085,19208.0
2025-06-02 13:25:00,118.58,118.62,118.08,118.15,12789.0,118.0787,118.1185,117.5808,117.6505,12789.0
2025-06-02 13:30:00,118.1,118.38,118.09,118.12,17174.0,117.6007,117.8795,117.5907,117.6206,17174.0
2025-06-02 13:35:00,118.12,118.36,118.08,118.36,14554.0,117.6206,117.8596,117.5808,117.8596,14554.0
2025-06-02 13:40:00,118.32,118.32,117.97,117.99,17914.0,117.8198,117.8198,117.4712,117.4912,17914.0
2025-06-02 13:45:00,118.0,118.29,117.95,118.18,24653.0,117.5011,117.7899,117.4513,117.6804,24653.0
2025-06-02 13:50:00,118.18,118.18,117.89,118.05,22602.0,117.6804,117.6804,117.3916,117.5509,22602.0
2025-06-02 13:55:00,118.08,118.25,118.08,118.17,15742.0,117.5808,117.7501,117.5808,117.6704,15742.0
2025-06-02 14:00:00,118.17,118.86,118.12,118.51,84143.0,117.6704,118.3575,117.6206,118.009,84143.0
2025-06-02 14:05:00,118.55,118.6,118.29,118.34,24144.0,118.0488,118.0986,117.7899,117.8397,24144.0
2025-06-02 14:10:00,118.35,118.58,118.26,118.54,11783.0,117.8496,118.0787,117.76,118.0388,11783.0
2025-06-02 14:15:00,118.51,118.8,118.51,118.7,15447.0,118.009,118.2977,118.009,118.1982,15447.0
2025-06-02 14:20:00,118.73,119.0,118.67,118.71,31525.0,118.228,118.4969,118.1683,118.2081,31525.0
2025-06-02 14:25:00,118.76,118.84,118.7,118.75,12874.0,118.2579,118.3376,118.1982,118.2479,12874.0
2025-06-02 14:30:00,118.73,119.04,118.7,118.81,26217.0,118.228,118.5367,118.1982,118.3077,26217.0
2025-06-02 14:35:00,118.76,118.9,118.66,118.89,12367.0,118.2579,118.3973,118.1583,118.3874,12367.0
2025-06-02 14:40:00,118.87,119.01,118.84,118.97,16727.0,118.3674,118.5068,118.3376,118.467,16727.0
2025-06-02 14:45:00,118.98,119.03,118.88,118.97,15597.0,118.477,118.5268,118.3774,118.467,15597.0
2025-06-02 14:50:00,118.95,119.07,118.8,119.05,12237.0,118.4471,118.5666,118.2977,118.5467,12237.0
2025-06-02 14:55:00,119.04,119.29,119.04,119.24,30179.0,118.5367,118.7857,118.5367,118.7359,30179.0
2025-06-02 15:00:00,119.23,119.5,119.17,119.43,32239.0,118.7259,118.9948,118.6662,118.9251,32239.0
2025-06-02 15:05:00,119.43,119.84,119.36,119.8,31396.0,118.9251,119.3333,118.8554,119.2935,31396.0
2025-06-02 15:10:00,119.85,120.1,119.73,120.06,49374.0,119.3433,119.5922,119.2238,119.5524,49374.0
2025-06-02 15:15:00,120.09,120.33,120.05,120.29,49419.0,119.5823,119.8213,119.5424,119.7814,49419.0
2025-06-02 15:20:00,120.29,120.42,120.1,120.38,66145.0,119.7814,119.9109,119.5922,119.8711,66145.0
2025-06-02 15:25:00,120.39,120.5,120.21,120.42,36766.0,119.881,119.9905,119.7018,119.9109,36766.0
2025-06-02 15:30:00,120.47,120.73,120.23,120.33,50672.0,119.9607,120.2196,119.7217,119.8213,50672.0
2025-06-02 15:35:00,120.37,120.51,120.15,120.27,33305.0,119.8611,120.0005,119.642,119.7615,33305.0
2025-06-02 15:40:00,120.25,120.6,120.22,120.44,65726.0,119.7416,120.0901,119.7117,119.9308,65726.0
2025-06-02 15:45:00,120.44,120.47,120.12,120.15,47197.0,119.9308,119.9607,119.6122,119.642,47197.0
2025-06-02 15:50:00,120.12,120.48,120.11,120.19,120485.0,119.6122,119.9706,119.6022,119.6819,120485.0
2025-06-02 15:55:00,120.18,120.56,120.09,120.42,305038.0,119.6719,120.0503,119.5823,119.9109,305038.0
2025-06-03 09:30:00,119.04,119.61,117.39,117.62,82722.0,118.5367,119.1043,116.8937,117.1227,82722.0
2025-06-03 09:35:00,117.62,117.62,116.48,117.07,45674.0,117.1227,117.1227,115.9875,116.575,45674.0
2025-06-03 09:40:00,117.07,117.14,116.18,116.22,104725.0,116.575,116.6448,115.6888,115.7286,104725.0
2025-06-03 09:45:00,116.27,116.27,115.56,116.15,133563.0,115.7784,115.7784,115.0714,115.6589,133563.0
2025-06-03 09:50:00,116.14,116.53,116.04,116.08,81586.0,115.649,116.0373,115.5494,115.5892,81586.0
2025-06-03 09:55:00,116.0,116.0,115.35,115.56,34064.0,115.5096,115.5096,114.8623,115.0714,34064.0
2025-06-03 10:00:00,115.6,116.17,115.56,115.72,42086.0,115.1113,115.6789,115.0714,115.2308,42086.0
2025-06-03 10:05:00,115.68,116.42,115.6,116.25,34421.0,115.1909,115.9278,115.1113,115.7585,34421.0
2025-06-03 10:10:00,116.23,116.52,116.2,116.26,43804.0,115.7386,116.0274,115.7087,115.7685,43804.0
2025-06-03 10:15:00,116.42,117.27,116.38,117.19,23935.0,115.9278,116.7742,115.888,116.6945,23935.0
2025-06-03 10:20:00,117.24,117.28,116.87,117.09,34742.0,116.7443,116.7842,116.3759,116.595,34742.0
2025-06-03 10:25:00,117.03,117.12,116.87,117.11,21484.0,116.5352,116.6248,116.3759,116.6149,21484.0
2025-06-03 10:30:00,117.09,117.09,116.45,116.66,24300.0,116.595,116.595,115.9577,116.1668,24300.0
2025-06-03 10:35:00,116.6,116.61,116.33,116.5,21751.0,116.107,116.117,115.8382,116.0075,21751.0
2025-06-03 10:40:00,116.55,116.83,116.51,116.6,18146.0,116.0572,116.3361,116.0174,116.107,18146.0
2025-06-03 10:45:00,116.66,117.13,116.57,117.09,15266.0,116.1668,116.6348,116.0772,116.595,15266.0
2025-06-03 10:50:00,117.11,117.59,117.03,117.54,32370.0,116.6149,117.0928,116.5352,117.0431,32370.0
2025-06-03 10:55:00,117.57,117.57,117.18,117.34,20628.0,117.0729,117.0729,116.6846,116.8439,20628.0
2025-06-03 11:00:00,117.34,117.51,117.24,117.4,9970.0,116.8439,117.0132,116.7443,116.9037,9970.0
2025-06-03 11:05:00,117.32,117.4,117.11,117.22,15037.0,116.824,116.9037,116.6149,116.7244,15037.0
2025-06-03 11:10:00,117.26,117.26,117.11,117.19,13437.0,116.7642,116.7642,116.6149,116.6945,13437.0
2025-06-03 11:15:00,117.14,117.21,116.97,117.13,17735.0,116.6448,116.7145,116.4755,116.6348,17735.0
2025-06-03 11:20:00,117.09,117.28,117.09,117.27,13756.0,116.595,116.7842,116.595,116.7742,13756.0
2025-06-03 11:25:00,117.28,117.43,117.17,117.41,19980.0,116.7842,116.9335,116.6746,116.9136,19980.0
2025-06-03 11:30:00,117.41,117.76,117.4,117.7,18896.0,116.9136,117.2621,116.9037,117.2024,18896.0
2025-06-03 11:35:00,117.77,118.03,117.74,118.01,31661.0,117.2721,117.531,117.2422,117.5111,31661.0
2025-06-03 11:40:00,117.97,118.04,117.85,118.01,15400.0,117.4712,117.5409,117.3517,117.5111,15400.0
2025-06-03 11:45:00,118.0,118.52,117.96,118.52,92540.0,117.5011,118.0189,117.4613,118.0189,92540.0
2025-06-03 11:50:00,118.52,118.65,118.19,118.62,53424.0,118.0189,118.1484,117.6903,118.1185,53424.0
2025-06-03 11:55:00,118.62,119.05,118.59,119.05,13763.0,118.1185,118.5467,118.0886,118.5467,13763.0
2025-06-03 12:00:00,119.0,119.02,118.53,118.68,43802.0,118.4969,118.5168,118.0289,118.1782,43802.0
2025-06-03 12:05:00,118.68,118.8,118.62,118.73,25905.0,118.1782,118.2977,118.1185,118.228,25905.0
2025-06-03 12:10:00,118.76,119.15,118.72,119.13,10409.0,118.2579,118.6463,118.2181,118.6263,10409.0
2025-06-03 12:15:00,119.17,119.26,119.08,119.18,12868.0,118.6662,118.7558,118.5765,118.6761,12868.0
2025-06-03 12:20:00,119.17,119.17,118.92,118.92,21011.0,118.6662,118.6662,118.4172,118.4172,21011.0
2025-06-03 12:25:00,119.05,119.13,118.91,119.08,11455.0,118.5467,118.6263,118.4073,118.5765,11455.0
2025-06-03 12:30:00,119.08,119.28,119.07,119.18,12709.0,118.5765,118.7757,118.5666,118.6761,12709.0
2025-06-03 12:35:00,119.18,119.36,119.11,119.33,13844.0,118.6761,118.8554,118.6064,118.8255,13844.0
2025-06-03 12:40:00,119.27,119.35,119.23,119.29,11490.0,118.7657,118.8454,118.7259,118.7857,11490.0
2025-06-03 12:45:00,119.29,119.48,119.27,119.39,15037.0,118.7857,118.9749,118.7657,118.8852,15037.0
2025-06-03 12:50:00,119.43,119.53,119.42,119.52,10005.0,118.9251,119.0246,118.9151,119.0147,10005.0
2025-06-03 12:55:00,119.52,119.53,119.23,119.23,11373.0,119.0147,119.0246,118.7259,118.7259,11373.0
2025-06-03 13:00:00,119.21,119.63,119.21,119.63,12323.0,118.706,119.1242,118.706,119.1242,12323.0
2025-06-03 13:05:00,119.63,119.72,119.41,119.43,7922.0,119.1242,119.2138,118.9052,118.9251,7922.0
2025-06-03 13:10:00,119.46,119.55,119.4,119.51,10384.0,118.9549,119.0446,118.8952,119.0047,10384.0
2025-06-03 13:15:00,119.51,119.71,119.49,119.65,7751.0,119.0047,119.2039,118.9848,119.1441,7751.0
2025-06-03 13:20:00,119.65,119.72,119.57,119.65,11870.0,119.1441,119.2138,119.0645,119.1441,11870.0
2025-06-03 13:25:00,119.65,119.65,119.49,119.54,11611.0,119.1441,119.1441,118.9848,119.0346,11611.0
2025-06-03 13:30:00,119.54,119.73,119.53,119.63,12148.0,119.0346,119.2238,119.0246,119.1242,12148.0
2025-06-03 13:35:00,119.65,119.79,119.61,119.79,13840.0,119.1441,119.2835,119.1043,119.2835,13840.0
2025-06-03 13:40:00,119.8,119.94,119.61,119.89,15759.0,119.2935,119.4329,119.1043,119.3831,15759.0
2025-06-03 13:45:00,119.86,119.95,119.68,119.92,22368.0,119.3533,119.4429,119.174,119.413,22368.0
2025-06-03 13:50:00,119.88,120.49,119.84,120.39,55314.0,119.3732,119.9806,119.3333,119.881,55314.0
2025-06-03 13:55:00,120.41,120.58,120.29,120.32,40342.0,119.9009,120.0702,119.7814,119.8113,40342.0
2025-06-03 14:00:00,120.33,120.88,120.26,120.86,59774.0,119.8213,120.3689,119.7516,120.349,59774.0
2025-06-03 14:05:00,120.8,121.12,120.71,121.12,40034.0,120.2893,120.6079,120.1997,120.6079,40034.0
2025-06-03 14:10:00,121.08,121.63,121.01,121.39,59131.0,120.5681,121.1158,120.4984,120.8768,59131.0
2025-06-03 14:15:00,121.42,121.8,121.36,121.75,42021.0,120.9067,121.285,120.8469,121.2353,42021.0
2025-06-03 14:20:00,121.75,121.83,121.48,121.56,53324.0,121.2353,121.3149,120.9664,121.0461,53324.0
2025-06-03 14:25:00,121.53,121.53,121.0,121.09,37156.0,121.0162,121.0162,120.4884,120.5781,37156.0
2025-06-03 14:30:00,121.09,121.44,121.05,121.4,22162.0,120.5781,120.9266,120.5382,120.8867,22162.0
2025-06-03 14:35:00,121.36,121.53,121.26,121.41,24294.0,120.8469,121.0162,120.7473,120.8967,24294.0
2025-06-03 14:40:00,121.39,121.69,121.38,121.68,13570.0,120.8768,121.1755,120.8668,121.1656,13570.0
2025-06-03 14:45:00,121.66,121.9,121.59,121.84,19215.0,121.1456,121.3846,121.0759,121.3249,19215.0
2025-06-03 14:50:00,121.85,121.85,121.48,121.66,20415.0,121.3348,121.3348,120.9664,121.1456,20415.0
2025-06-03 14:55:00,121.66,121.67,121.44,121.53,14068.0,121.1456,121.1556,120.9266,121.0162,14068.0
2025-06-03 15:00:00,121.52,121.6,121.45,121.55,20796.0,121.0062,121.0859,120.9365,121.0361,20796.0
2025-06-03 15:05:00,121.56,121.89,121.56,121.79,28772.0,121.0461,121.3747,121.0461,121.2751,28772.0
2025-06-03 15:10:00,121.78,121.78,121.65,121.72,16432.0,121.2651,121.2651,121.1357,121.2054,16432.0
2025-06-03 15:15:00,121.74,121.76,121.54,121.76,24392.0,121.2253,121.2452,121.0261,121.2452,24392.0
2025-06-03 15:20:00,121.74,121.74,121.55,121.64,25326.0,121.2253,121.2253,121.0361,121.1257,25326.0
2025-06-03 15:25:00,121.62,121.7,121.49,121.53,39709.0,121.1058,121.1855,120.9764,121.0162,39709.0
2025-06-03 15:30:00,121.57,121.92,121.39,121.9,29580.0,121.056,121.4045,120.8768,121.3846,29580.0
2025-06-03 15:35:00,121.92,122.12,121.9,122.02,33775.0,121.4045,121.6037,121.3846,121.5041,33775.0
2025-06-03 15:40:00,122.0,122.06,121.84,122.04,36227.0,121.4842,121.5439,121.3249,121.524,36227.0
2025-06-03 15:45:00,122.01,122.02,121.79,121.91,49151.0,121.4942,121.5041,121.2751,121.3946,49151.0
2025-06-03 15:50:00,121.88,122.11,121.67,121.94,90057.0,121.3647,121.5937,121.1556,121.4245,90057.0
2025-06-03 15:55:00,121.9,122.44,121.86,122.28,340720.0,121.3846,121.9223,121.3448,121.763,340720.0
2025-06-04 09:30:00,122.38,123.08,122.0,123.02,52798.0,121.8626,122.5596,121.4842,122.4999,52798.0
2025-06-04 09:35:00,123.0,123.23,122.52,123.15,31244.0,122.48,122.709,122.002,122.6293,31244.0
2025-06-04 09:40:00,123.12,123.96,123.11,123.85,27216.0,122.5995,123.4359,122.5895,123.3264,27216.0
2025-06-04 09:45:00,123.8,124.0,123.51,123.88,30107.0,123.2766,123.4757,122.9878,123.3563,30107.0
2025-06-04 09:50:00,123.88,123.93,123.55,123.74,22549.0,123.3563,123.406,123.0277,123.2168,22549.0
2025-06-04 09:55:00,123.5,123.5,123.07,123.11,11244.0,122.9779,122.9779,122.5497,122.5895,11244.0
2025-06-04 10:00:00,123.0,123.21,122.84,122.94,20582.0,122.48,122.6891,122.3207,122.4202,20582.0
2025-06-04 10:05:00,122.91,123.05,122.7,122.78,26718.0,122.3904,122.5298,122.1812,122.2609,26718.0
2025-06-04 10:10:00,122.98,123.07,122.78,123.01,12852.0,122.4601,122.5497,122.2609,122.4899,12852.0
2025-06-04 10:15:00,123.01,123.55,123.01,123.24,13508.0,122.4899,123.0277,122.4899,122.719,13508.0
2025-06-04 10:20:00,123.22,123.24,122.68,122.96,21008.0,122.699,122.719,122.1613,122.4401,21008.0
2025-06-04 10:25:00,122.96,123.01,122.54,122.55,9532.0,122.4401,122.4899,122.0219,122.0319,9532.0
2025-06-04 10:30:00,122.65,122.96,122.56,122.71,19731.0,122.1315,122.4401,122.0418,122.1912,19731.0
2025-06-04 10:35:00,122.66,122.69,122.4,122.41,9710.0,122.1414,122.1713,121.8825,121.8925,9710.0
2025-06-04 10:40:00,122.2,122.24,121.9,121.94,9696.0,121.6834,121.7232,121.3846,121.4245,9696.0
2025-06-04 10:45:00,121.81,121.92,121.54,121.64,11894.0,121.295,121.4045,121.0261,121.1257,11894.0
2025-06-04 10:50:00,121.5,121.85,121.48,121.83,8933.0,120.9863,121.3348,120.9664,121.3149,8933.0
2025-06-04 10:55:00,121.83,121.9,121.7,121.83,13757.0,121.3149,121.3846,121.1855,121.3149,13757.0
2025-06-04 11:00:00,121.9,122.13,121.82,122.01,6530.0,121.3846,121.6137,121.305,121.4942,6530.0
2025-06-04 11:05:00,122.0,122.09,121.8,121.83,16110.0,121.4842,121.5738,121.285,121.3149,16110.0
2025-06-04 11:10:00,121.85,121.94,121.72,121.72,6180.0,121.3348,121.4245,121.2054,121.2054,6180.0
2025-06-04 11:15:00,121.78,121.79,121.25,121.52,14606.0,121.2651,121.2751,120.7374,121.0062,14606.0
2025-06-04 11:20:00,121.51,121.51,121.23,121.37,10980.0,120.9963,120.9963,120.7175,120.8569,10980.0
2025-06-04 11:25:00,121.4,121.4,121.11,121.3,10535.0,120.8867,120.8867,120.598,120.7872,10535.0
2025-06-04 11:30:00,121.3,121.3,121.06,121.16,5683.0,120.7872,120.7872,120.5482,120.6478,5683.0
2025-06-04 11:35:00,121.07,121.32,121.03,121.22,10394.0,120.5581,120.8071,120.5183,120.7075,10394.0
2025-06-04 11:40:00,121.18,121.32,121.07,121.11,11876.0,120.6677,120.8071,120.5581,120.598,11876.0
2025-06-04 11:45:00,121.12,121.5,121.05,121.49,12502.0,120.6079,120.9863,120.5382,120.9764,12502.0
2025-06-04 11:50:00,121.49,121.76,121.49,121.7,13532.0,120.9764,121.2452,120.9764,121.1855,13532.0
2025-06-04 11:55:00,121.69,121.69,121.32,121.5,7654.0,121.1755,121.1755,120.8071,120.9863,7654.0
2025-06-04 12:00:00,121.45,121.72,121.45,121.7,10935.0,120.9365,121.2054,120.9365,121.1855,10935.0
2025-06-04 12:05:00,121.65,121.77,121.54,121.67,6376.0,121.1357,121.2552,121.0261,121.1556,6376.0
2025-06-04 12:10:00,121.61,121.63,121.47,121.61,2770.0,121.0959,121.1158,120.9564,121.0959,2770.0
2025-06-04 12:15:00,121.61,122.06,121.61,122.06,16606.0,121.0959,121.5439,121.0959,121.5439,16606.0
2025-06-04 12:20:00,122.06,122.06,121.65,121.65,5998.0,121.5439,121.5439,121.1357,121.1357,5998.0
2025-06-04 12:25:00,121.73,121.82,121.52,121.64,5888.0,121.2153,121.305,121.0062,121.1257,5888.0
2025-06-04 12:30:00,121.68,121.78,121.45,121.45,3423.0,121.1656,121.2651,120.9365,120.9365,3423.0
2025-06-04 12:35:00,121.4,121.72,121.4,121.68,5709.0,120.8867,121.2054,120.8867,121.1656,5709.0
2025-06-04 12:40:00,121.67,121.67,121.45,121.56,6872.0,121.1556,121.1556,120.9365,121.0461,6872.0
2025-06-04 12:45:00,121.57,121.57,121.42,121.5,2700.0,121.056,121.056,120.9067,120.9863,2700.0
2025-06-04 12:50:00,121.54,121.6,121.49,121.49,6445.0,121.0261,121.0859,120.9764,120.9764,6445.0
2025-06-04 12:55:00,121.48,121.49,121.3,121.35,7120.0,120.9664,120.9764,120.7872,120.837,7120.0
2025-06-04 13:00:00,121.31,121.52,121.3,121.31,9622.0,120.7971,121.0062,120.7872,120.7971,9622.0
2025-06-04 13:05:00,121.36,121.37,121.23,121.33,5939.0,120.8469,120.8569,120.7175,120.817,5939.0
2025-06-04 13:10:00,121.33,121.47,121.33,121.45,5936.0,120.817,120.9564,120.817,120.9365,5936.0
2025-06-04 13:15:00,121.48,121.7,121.48,121.65,7216.0,120.9664,121.1855,120.9664,121.1357,7216.0
2025-06-04 13:20:00,121.72,121.72,121.58,121.62,5461.0,121.2054,121.2054,121.066,121.1058,5461.0
2025-06-04 13:25:00,121.62,121.68,121.56,121.65,3237.0,121.1058,121.1656,121.0461,121.1357,3237.0
2025-06-04 13:30:00,121.64,121.74,121.53,121.74,7431.0,121.1257,121.2253,121.0162,121.2253,7431.0
2025-06-04 13:35:00,121.76,121.86,121.72,121.83,6954.0,121.2452,121.3448,121.2054,121.3149,6954.0
2025-06-04 13:40:00,121.77,121.77,121.69,121.73,3716.0,121.2552,121.2552,121.1755,121.2153,3716.0
2025-06-04 13:45:00,121.72,121.9,121.72,121.86,3974.0,121.2054,121.3846,121.2054,121.3448,3974.0
2025-06-04 13:50:00,121.86,121.92,121.79,121.88,2814.0,121.3448,121.4045,121.2751,121.3647,2814.0
2025-06-04 13:55:00,121.87,121.88,121.75,121.8,11213.0,121.3548,121.3647,121.2353,121.285,11213.0
2025-06-04 14:00:00,121.8,121.97,121.8,121.93,5333.0,121.285,121.4543,121.285,121.4145,5333.0
2025-06-04 14:05:00,121.95,122.02,121.84,121.99,11004.0,121.4344,121.5041,121.3249,121.4742,11004.0
2025-06-04 14:10:00,122.03,122.1,121.97,122.09,4531.0,121.5141,121.5838,121.4543,121.5738,4531.0
2025-06-04 14:15:00,122.09,122.2,122.04,122.08,13663.0,121.5738,121.6834,121.524,121.5639,13663.0
2025-06-04 14:20:00,122.05,122.11,121.98,122.05,8852.0,121.534,121.5937,121.4643,121.534,8852.0
2025-06-04 14:25:00,122.06,122.12,121.9,121.92,15428.0,121.5439,121.6037,121.3846,121.4045,15428.0
2025-06-04 14:30:00,121.95,122.06,121.9,122.01,7405.0,121.4344,121.5439,121.3846,121.4942,7405.0
2025-06-04 14:35:00,122.01,122.01,121.67,121.68,7470.0,121.4942,121.4942,121.1556,121.1656,7470.0
2025-06-04 14:40:00,121.75,121.77,121.67,121.74,6298.0,121.2353,121.2552,121.1556,121.2253,6298.0
2025-06-04 14:45:00,121.72,121.78,121.68,121.73,3904.0,121.2054,121.2651,121.1656,121.2153,3904.0
2025-06-04 14:50:00,121.72,121.8,121.64,121.78,7948.0,121.2054,121.285,121.1257,121.2651,7948.0
2025-06-04 14:55:00,121.76,121.8,121.67,121.73,4768.0,121.2452,121.285,121.1556,121.2153,4768.0
2025-06-04 15:00:00,121.7,121.82,121.66,121.72,9699.0,121.1855,121.305,121.1456,121.2054,9699.0
2025-06-04 15:05:00,121.7,121.7,121.49,121.65,16928.0,121.1855,121.1855,120.9764,121.1357,16928.0
2025-06-04 15:10:00,121.67,121.88,121.67,121.86,8874.0,121.1556,121.3647,121.1556,121.3448,8874.0
2025-06-04 15:15:00,121.85,122.03,121.85,122.02,14616.0,121.3348,121.5141,121.3348,121.5041,14616.0
2025-06-04 15:20:00,122.02,122.29,122.02,122.26,18519.0,121.5041,121.773,121.5041,121.7431,18519.0
2025-06-04 15:25:00,122.3,122.39,122.18,122.19,34878.0,121.7829,121.8726,121.6634,121.6734,34878.0
2025-06-04 15:30:00,122.19,122.26,122.12,122.24,15732.0,121.6734,121.7431,121.6037,121.7232,15732.0
2025-06-04 15:35:00,122.23,122.34,122.21,122.23,21788.0,121.7132,121.8228,121.6933,121.7132,21788.0
2025-06-04 15:40:00,122.22,122.23,122.11,122.14,27987.0,121.7033,121.7132,121.5937,121.6236,27987.0
2025-06-04 15:45:00,122.11,122.11,121.91,121.92,15835.0,121.5937,121.5937,121.3946,121.4045,15835.0
2025-06-04 15:50:00,121.88,121.9,121.59,121.67,39431.0,121.3647,121.3846,121.0759,121.1556,39431.0
2025-06-04 15:55:00,121.69,122.04,121.69,121.87,203098.0,121.1755,121.524,121.1755,121.3548,203098.0
2025-06-05 09:30:00,122.0,122.23,121.45,121.96,28512.0,121.4842,121.7132,120.9365,121.4444,28512.0
2025-06-05 09:35:00,122.03,122.18,121.45,121.46,8840.0,121.5141,121.6634,120.9365,120.9465,8840.0
2025-06-05 09:40:00,121.32,121.65,121.02,121.06,7492.0,120.8071,121.1357,120.5083,120.5482,7492.0
2025-06-05 09:45:00,121.03,121.03,120.44,120.88,15772.0,120.5183,120.5183,119.9308,120.3689,15772.0
2025-06-05 09:50:00,120.8,120.92,120.4,120.42,11760.0,120.2893,120.4088,119.891,119.9109,11760.0
2025-06-05 09:55:00,120.46,120.47,119.87,120.18,19245.0,119.9507,119.9607,119.3632,119.6719,19245.0
2025-06-05 10:00:00,120.17,120.36,119.8,120.14,33215.0,119.6619,119.8511,119.2935,119.6321,33215.0
2025-06-05 10:05:00,120.07,120.43,119.93,119.95,17702.0,119.5624,119.9208,119.423,119.4429,17702.0
2025-06-05 10:10:00,120.04,120.34,119.95,120.25,8098.0,119.5325,119.8312,119.4429,119.7416,8098.0
2025-06-05 10:15:00,120.35,120.4,119.96,120.15,7440.0,119.8412,119.891,119.4528,119.642,7440.0
2025-06-05 10:20:00,120.18,120.41,120.17,120.34,15749.0,119.6719,119.9009,119.6619,119.8312,15749.0
2025-06-05 10:25:00,120.34,120.41,120.15,120.3,21329.0,119.8312,119.9009,119.642,119.7914,21329.0
2025-06-05 10:30:00,120.32,120.32,119.68,119.72,15136.0,119.8113,119.8113,119.174,119.2138,15136.0
2025-06-05 10:35:00,119.75,120.29,119.59,120.29,10109.0,119.2437,119.7814,119.0844,119.7814,10109.0
2025-06-05 10:40:00,120.19,120.36,119.85,120.06,35853.0,119.6819,119.8511,119.3433,119.5524,35853.0
2025-06-05 10:45:00,120.01,120.26,119.91,119.99,14181.0,119.5026,119.7516,119.403,119.4827,14181.0
2025-06-05 10:50:00,119.98,120.38,119.76,119.9,10207.0,119.4727,119.8711,119.2537,119.3931,10207.0
2025-06-05 10:55:00,119.9,120.04,119.76,119.99,13336.0,119.3931,119.5325,119.2537,119.4827,13336.0
2025-06-05 11:00:00,119.99,120.09,119.77,119.97,13045.0,119.4827,119.5823,119.2636,119.4628,13045.0
2025-06-05 11:05:00,119.96,119.96,119.56,119.68,8404.0,119.4528,119.4528,119.0545,119.174,8404.0
2025-06-05 11:10:00,119.7,120.0,119.62,119.64,15987.0,119.1939,119.4927,119.1143,119.1342,15987.0
2025-06-05 11:15:00,119.57,119.76,119.51,119.69,6550.0,119.0645,119.2537,119.0047,119.184,6550.0
2025-06-05 11:20:00,119.69,119.94,119.69,119.88,23305.0,119.184,119.4329,119.184,119.3732,23305.0
2025-06-05 11:25:00,119.85,120.11,119.83,119.95,32454.0,119.3433,119.6022,119.3234,119.4429,32454.0
2025-06-05 11:30:00,119.96,119.96,119.6,119.8,16165.0,119.4528,119.4528,119.0944,119.2935,16165.0
2025-06-05 11:35:00,119.78,119.84,119.51,119.54,12401.0,119.2736,119.3333,119.0047,119.0346,12401.0
2025-06-05 11:40:00,119.54,119.54,119.34,119.45,11057.0,119.0346,119.0346,118.8354,118.945,11057.0
2025-06-05 11:45:00,119.38,119.61,119.34,119.51,12827.0,118.8753,119.1043,118.8354,119.0047,12827.0
2025-06-05 11:50:00,119.51,119.7,119.5,119.59,5397.0,119.0047,119.1939,118.9948,119.0844,5397.0
2025-06-05 11:55:00,119.61,119.79,119.52,119.67,21622.0,119.1043,119.2835,119.0147,119.1641,21622.0
2025-06-05 12:00:00,119.68,119.85,119.64,119.8,16107.0,119.174,119.3433,119.1342,119.2935,16107.0
2025-06-05 12:05:00,119.8,119.89,119.66,119.67,19168.0,119.2935,119.3831,119.1541,119.1641,19168.0
2025-06-05 12:10:00,119.73,119.88,119.65,119.66,7486.0,119.2238,119.3732,119.1441,119.1541,7486.0
2025-06-05 12:15:00,119.66,119.7,119.23,119.34,8886.0,119.1541,119.1939,118.7259,118.8354,8886.0
2025-06-05 12:20:00,119.35,119.35,119.07,119.15,12517.0,118.8454,118.8454,118.5666,118.6463,12517.0
2025-06-05 12:25:00,119.11,119.5,119.11,119.4,13379.0,118.6064,118.9948,118.6064,118.8952,13379.0
2025-06-05 12:30:00,119.42,119.53,119.21,119.21,7350.0,118.9151,119.0246,118.706,118.706,7350.0
2025-06-05 12:35:00,119.26,119.29,119.16,119.21,5371.0,118.7558,118.7857,118.6562,118.706,5371.0
2025-06-05 12:40:00,119.17,119.42,119.12,119.34,5086.0,118.6662,118.9151,118.6164,118.8354,5086.0
2025-06-05 12:45:00,119.3,119.3,118.95,119.02,10514.0,118.7956,118.7956,118.4471,118.5168,10514.0
2025-06-05 12:50:00,118.99,119.27,118.95,119.27,14585.0,118.4869,118.7657,118.4471,118.7657,14585.0
2025-06-05 12:55:00,119.25,119.52,119.2,119.47,15867.0,118.7458,119.0147,118.696,118.9649,15867.0
2025-06-05 13:00:00,119.47,119.69,119.46,119.66,19530.0,118.9649,119.184,118.9549,119.1541,19530.0
2025-06-05 13:05:00,119.64,119.96,119.6,119.88,8238.0,119.1342,119.4528,119.0944,119.3732,8238.0
2025-06-05 13:10:00,119.89,119.99,119.8,119.87,4747.0,119.3831,119.4827,119.2935,119.3632,4747.0
2025-06-05 13:15:00,119.87,119.87,119.71,119.78,4227.0,119.3632,119.3632,119.2039,119.2736,4227.0
2025-06-05 13:20:00,119.73,119.91,119.72,119.77,3432.0,119.2238,119.403,119.2138,119.2636,3432.0
2025-06-05 13:25:00,119.77,119.94,119.72,119.94,2425.0,119.2636,119.4329,119.2138,119.4329,2425.0
2025-06-05 13:30:00,119.94,120.15,119.94,120.14,12926.0,119.4329,119.642,119.4329,119.6321,12926.0
2025-06-05 13:35:00,120.12,120.14,120.0,120.02,17261.0,119.6122,119.6321,119.4927,119.5126,17261.0
2025-06-05 13:40:00,120.04,120.04,119.93,119.99,5190.0,119.5325,119.5325,119.423,119.4827,5190.0
2025-06-05 13:45:00,119.98,119.98,119.77,119.8,4894.0,119.4727,119.4727,119.2636,119.2935,4894.0
2025-06-05 13:50:00,119.85,119.93,119.75,119.88,6509.0,119.3433,119.423,119.2437,119.3732,6509.0
2025-06-05 13:55:00,119.83,119.96,119.83,119.95,3683.0,119.3234,119.4528,119.3234,119.4429,3683.0
2025-06-05 14:00:00,119.95,119.97,119.65,119.69,5508.0,119.4429,119.4628,119.1441,119.184,5508.0
2025-06-05 14:05:00,119.72,119.74,119.56,119.61,3532.0,119.2138,119.2338,119.0545,119.1043,3532.0
2025-06-05 14:10:00,119.55,119.61,119.47,119.55,4651.0,119.0446,119.1043,118.9649,119.0446,4651.0
2025-06-05 14:15:00,119.5,119.55,119.23,119.55,10428.0,118.9948,119.0446,118.7259,119.0446,10428.0
2025-06-05 14:20:00,119.57,119.66,119.47,119.55,2805.0,119.0645,119.1541,118.9649,119.0446,2805.0
2025-06-05 14:25:00,119.58,119.63,119.41,119.42,4940.0,119.0744,119.1242,118.9052,118.9151,4940.0
2025-06-05 14:30:00,119.44,119.6,119.43,119.6,4466.0,118.935,119.0944,118.9251,119.0944,4466.0
2025-06-05 14:35:00,119.61,119.74,119.48,119.65,6155.0,119.1043,119.2338,118.9749,119.1441,6155.0
2025-06-05 14:40:00,119.64,119.64,119.43,119.55,4727.0,119.1342,119.1342,118.9251,119.0446,4727.0
2025-06-05 14:45:00,119.59,119.63,119.5,119.54,3299.0,119.0844,119.1242,118.9948,119.0346,3299.0
2025-06-05 14:50:00,119.58,119.67,119.56,119.67,5236.0,119.0744,119.1641,119.0545,119.1641,5236.0
2025-06-05 14:55:00,119.67,119.67,119.44,119.45,7460.0,119.1641,119.1641,118.935,118.945,7460.0
2025-06-05 15:00:00,119.45,119.59,119.29,119.34,27908.0,118.945,119.0844,118.7857,118.8354,27908.0
2025-06-05 15:05:00,119.3,119.49,119.29,119.48,5436.0,118.7956,118.9848,118.7857,118.9749,5436.0
2025-06-05 15:10:00,119.52,119.58,119.23,119.24,9168.0,119.0147,119.0744,118.7259,118.7359,9168.0
2025-06-05 15:15:00,119.26,119.31,118.44,118.49,16897.0,118.7558,118.8056,117.9393,117.989,16897.0
2025-06-05 15:20:00,118.57,118.59,118.14,118.19,49580.0,118.0687,118.0886,117.6405,117.6903,49580.0
2025-06-05 15:25:00,118.19,118.48,118.15,118.34,52280.0,117.6903,117.9791,117.6505,117.8397,52280.0
2025-06-05 15:30:00,118.36,118.82,118.35,118.81,25069.0,117.8596,118.3176,117.8496,118.3077,25069.0
2025-06-05 15:35:00,118.81,118.93,118.75,118.78,32482.0,118.3077,118.4272,118.2479,118.2778,32482.0
2025-06-05 15:40:00,118.82,118.93,118.35,118.52,46919.0,118.3176,118.4272,117.8496,118.0189,46919.0
2025-06-05 15:45:00,118.56,118.89,118.52,118.83,28663.0,118.0587,118.3874,118.0189,118.3276,28663.0
2025-06-05 15:50:00,118.78,118.78,118.31,118.31,39787.0,118.2778,118.2778,117.8098,117.8098,39787.0
2025-06-05 15:55:00,118.39,118.81,118.39,118.71,174075.0,117.8895,118.3077,117.8895,118.2081,174075.0
2025-06-06 09:30:00,120.2,120.87,119.98,120.82,34825.0,119.6918,120.359,119.4727,120.3092,34825.0
2025-06-06 09:35:00,120.87,121.32,120.83,120.92,11465.0,120.359,120.8071,120.3191,120.4088,11465.0
2025-06-06 09:40:00,121.0,121.37,120.62,120.93,13548.0,120.4884,120.8569,120.11,120.4187,13548.0
2025-06-06 09:45:00,120.82,121.25,120.82,121.19,6931.0,120.3092,120.7374,120.3092,120.6776,6931.0
2025-06-06 09:50:00,121.25,121.33,121.0,121.28,6711.0,120.7374,120.817,120.4884,120.7672,6711.0
2025-06-06 09:55:00,121.21,121.54,121.17,121.52,4686.0,120.6975,121.0261,120.6577,121.0062,4686.0
2025-06-06 10:00:00,121.45,121.69,120.91,121.17,12738.0,120.9365,121.1755,120.3988,120.6577,12738.0
2025-06-06 10:05:00,121.28,121.76,121.28,121.67,7725.0,120.7672,121.2452,120.7672,121.1556,7725.0
2025-06-06 10:10:00,121.57,122.14,121.49,122.02,25795.0,121.056,121.6236,120.9764,121.5041,25795.0
2025-06-06 10:15:00,122.01,122.15,121.91,122.0,16402.0,121.4942,121.6336,121.3946,121.4842,16402.0
2025-06-06 10:20:00,122.05,122.33,122.05,122.24,17798.0,121.534,121.8128,121.534,121.7232,17798.0
2025-06-06 10:25:00,122.21,122.51,122.19,122.42,4882.0,121.6933,121.992,121.6734,121.9024,4882.0
2025-06-06 10:30:00,122.45,122.5,122.3,122.33,4986.0,121.9323,121.9821,121.7829,121.8128,4986.0
2025-06-06 10:35:00,122.33,122.48,122.16,122.42,13239.0,121.8128,121.9622,121.6435,121.9024,13239.0
2025-06-06 10:40:00,122.51,122.65,122.5,122.51,21829.0,121.992,122.1315,121.9821,121.992,21829.0
2025-06-06 10:45:00,122.57,122.73,122.54,122.66,5857.0,122.0518,122.2111,122.0219,122.1414,5857.0
2025-06-06 10:50:00,122.65,122.75,122.41,122.48,27611.0,122.1315,122.231,121.8925,121.9622,27611.0
2025-06-06 10:55:00,122.51,122.54,122.36,122.46,4282.0,121.992,122.0219,121.8427,121.9423,4282.0
2025-06-06 11:00:00,122.46,122.85,122.41,122.79,12949.0,121.9423,122.3306,121.8925,122.2709,12949.0
2025-06-06 11:05:00,122.8,123.0,122.67,122.93,11282.0,122.2808,122.48,122.1514,122.4103,11282.0
2025-06-06 11:10:00,122.88,123.07,122.87,122.94,30533.0,122.3605,122.5497,122.3505,122.4202,30533.0
2025-06-06 11:15:00,122.95,122.95,122.25,122.28,26606.0,122.4302,122.4302,121.7331,121.763,26606.0
2025-06-06 11:20:00,122.27,122.37,122.02,122.37,18798.0,121.7531,121.8526,121.5041,121.8526,18798.0
2025-06-06 11:25:00,122.38,122.73,122.38,122.73,13557.0,121.8626,122.2111,121.8626,122.2111,13557.0
2025-06-06 11:30:00,122.73,122.9,122.55,122.56,11957.0,122.2111,122.3804,122.0319,122.0418,11957.0
2025-06-06 11:35:00,122.59,122.76,122.52,122.62,12069.0,122.0717,122.241,122.002,122.1016,12069.0
2025-06-06 11:40:00,122.62,122.64,122.45,122.47,8416.0,122.1016,122.1215,121.9323,121.9522,8416.0
2025-06-06 11:45:00,122.47,122.66,122.46,122.65,6847.0,121.9522,122.1414,121.9423,122.1315,6847.0
2025-06-06 11:50:00,122.68,122.9,122.67,122.88,9978.0,122.1613,122.3804,122.1514,122.3605,9978.0
2025-06-06 11:55:00,122.93,122.93,122.66,122.76,14808.0,122.4103,122.4103,122.1414,122.241,14808.0
2025-06-06 12:00:00,122.81,122.97,122.76,122.78,13315.0,122.2908,122.4501,122.241,122.2609,13315.0
2025-06-06 12:05:00,122.83,122.86,122.68,122.79,6832.0,122.3107,122.3406,122.1613,122.2709,6832.0
2025-06-06 12:10:00,122.77,122.78,122.51,122.62,8195.0,122.2509,122.2609,121.992,122.1016,8195.0
2025-06-06 12:15:00,122.58,122.62,122.41,122.44,4140.0,122.0618,122.1016,121.8925,121.9223,4140.0
2025-06-06 12:20:00,122.48,122.48,122.24,122.42,4663.0,121.9622,121.9622,121.7232,121.9024,4663.0
2025-06-06 12:25:00,122.43,122.59,122.43,122.57,4847.0,121.9124,122.0717,121.9124,122.0518,4847.0
2025-06-06 12:30:00,122.56,122.67,122.33,122.33,4823.0,122.0418,122.1514,121.8128,121.8128,4823.0
2025-06-06 12:35:00,122.29,122.35,122.21,122.22,5873.0,121.773,121.8327,121.6933,121.7033,5873.0
2025-06-06 12:40:00,122.22,122.35,122.15,122.22,5946.0,121.7033,121.8327,121.6336,121.7033,5946.0
2025-06-06 12:45:00,122.22,122.27,122.11,122.27,4027.0,121.7033,121.7531,121.5937,121.7531,4027.0
2025-06-06 12:50:00,122.29,122.39,122.22,122.31,6254.0,121.773,121.8726,121.7033,121.7929,6254.0
2025-06-06 12:55:00,122.26,122.31,122.09,122.28,6221.0,121.7431,121.7929,121.5738,121.763,6221.0
2025-06-06 13:00:00,122.27,122.28,122.06,122.07,1522.0,121.7531,121.763,121.5439,121.5539,1522.0
2025-06-06 13:05:00,122.08,122.1,121.97,122.05,7819.0,121.5639,121.5838,121.4543,121.534,7819.0
2025-06-06 13:10:00,122.05,122.08,121.8,121.99,4981.0,121.534,121.5639,121.285,121.4742,4981.0
2025-06-06 13:15:00,121.93,122.16,121.88,122.16,9406.0,121.4145,121.6435,121.3647,121.6435,9406.0
2025-06-06 13:20:00,122.16,122.21,122.01,122.01,3867.0,121.6435,121.6933,121.4942,121.4942,3867.0
2025-06-06 13:25:00,122.02,122.09,121.95,122.03,3508.0,121.5041,121.5738,121.4344,121.5141,3508.0
2025-06-06 13:30:00,122.08,122.15,121.99,122.0,6165.0,121.5639,121.6336,121.4742,121.4842,6165.0
2025-06-06 13:35:00,122.01,122.01,121.75,121.8,2518.0,121.4942,121.4942,121.2353,121.285,2518.0
2025-06-06 13:40:00,121.75,122.01,121.73,122.01,2902.0,121.2353,121.4942,121.2153,121.4942,2902.0
2025-06-06 13:45:00,122.01,122.07,121.91,121.97,2700.0,121.4942,121.5539,121.3946,121.4543,2700.0
2025-06-06 13:50:00,121.97,122.01,121.91,121.97,5129.0,121.4543,121.4942,121.3946,121.4543,5129.0
2025-06-06 13:55:00,121.92,122.06,121.92,122.01,4261.0,121.4045,121.5439,121.4045,121.4942,4261.0
2025-06-06 14:00:00,122.01,122.12,121.99,122.0,7171.0,121.4942,121.6037,121.4742,121.4842,7171.0
2025-06-06 14:05:00,122.08,122.14,121.91,122.01,7132.0,121.5639,121.6236,121.3946,121.4942,7132.0
2025-06-06 14:10:00,122.02,122.02,121.68,121.68,7938.0,121.5041,121.5041,121.1656,121.1656,7938.0
2025-06-06 14:15:00,121.68,121.98,121.6,121.69,31752.0,121.1656,121.4643,121.0859,121.1755,31752.0
2025-06-06 14:20:00,121.7,121.77,121.55,121.6,7445.0,121.1855,121.2552,121.0361,121.0859,7445.0
2025-06-06 14:25:00,121.57,121.57,121.44,121.51,5202.0,121.056,121.056,120.9266,120.9963,5202.0
2025-06-06 14:30:00,121.55,121.68,121.52,121.67,12701.0,121.0361,121.1656,121.0062,121.1556,12701.0
2025-06-06 14:35:00,121.64,121.7,121.53,121.54,10468.0,121.1257,121.1855,121.0162,121.0261,10468.0
2025-06-06 14:40:00,121.53,121.57,121.43,121.48,5933.0,121.0162,121.056,120.9166,120.9664,5933.0
2025-06-06 14:45:00,121.43,121.43,121.28,121.34,3097.0,120.9166,120.9166,120.7672,120.827,3097.0
2025-06-06 14:50:00,121.35,121.69,121.35,121.69,21676.0,120.837,121.1755,120.837,121.1755,21676.0
2025-06-06 14:55:00,121.69,121.71,121.57,121.71,6614.0,121.1755,121.1954,121.056,121.1954,6614.0
2025-06-06 15:00:00,121.71,121.97,121.71,121.97,9864.0,121.1954,121.4543,121.1954,121.4543,9864.0
2025-06-06 15:05:00,121.94,121.97,121.73,121.73,10781.0,121.4245,121.4543,121.2153,121.2153,10781.0
2025-06-06 15:10:00,121.73,121.76,121.67,121.76,8295.0,121.2153,121.2452,121.1556,121.2452,8295.0
2025-06-06 15:15:00,121.73,121.89,121.7,121.87,8659.0,121.2153,121.3747,121.1855,121.3548,8659.0
2025-06-06 15:20:00,121.84,121.93,121.73,121.73,7113.0,121.3249,121.4145,121.2153,121.2153,7113.0
2025-06-06 15:25:00,121.71,121.78,121.62,121.62,7576.0,121.1954,121.2651,121.1058,121.1058,7576.0
2025-06-06 15:30:00,121.63,121.82,121.59,121.62,12862.0,121.1158,121.305,121.0759,121.1058,12862.0
2025-06-06 15:35:00,121.6,121.66,121.49,121.52,7551.0,121.0859,121.1456,120.9764,121.0062,7551.0
2025-06-06 15:40:00,121.49,121.59,121.47,121.53,9958.0,120.9764,121.0759,120.9564,121.0162,9958.0
2025-06-06 15:45:00,121.56,121.62,121.35,121.37,15656.0,121.0461,121.1058,120.837,120.8569,15656.0
2025-06-06 15:50:00,121.41,121.73,121.35,121.69,35518.0,120.8967,121.2153,120.837,121.1755,35518.0
2025-06-06 15:55:00,121.68,121.89,121.55,121.57,151381.0,121.1656,121.3747,121.0361,121.056,151381.0
2025-06-09 09:30:00,123.36,123.45,120.0,122.51,101019.0,122.8385,122.9281,119.4927,121.992,101019.0
2025-06-09 09:35:00,122.32,122.69,122.16,122.2,21734.0,121.8029,122.1713,121.6435,121.6834,21734.0
2025-06-09 09:40:00,122.36,123.26,122.36,123.13,10640.0,121.8427,122.7389,121.8427,122.6094,10640.0
2025-06-09 09:45:00,123.19,123.85,123.08,123.34,38925.0,122.6692,123.3264,122.5596,122.8185,38925.0
2025-06-09 09:50:00,123.2,123.5,122.99,123.31,21853.0,122.6791,122.9779,122.47,122.7887,21853.0
2025-06-09 09:55:00,123.3,123.3,122.66,122.68,7118.0,122.7787,122.7787,122.1414,122.1613,7118.0
2025-06-09 10:00:00,122.68,122.84,122.25,122.72,42040.0,122.1613,122.3207,121.7331,122.2012,42040.0
2025-06-09 10:05:00,122.74,123.02,122.7,123.01,12734.0,122.2211,122.4999,122.1812,122.4899,12734.0
2025-06-09 10:10:00,122.96,123.2,122.74,122.77,23164.0,122.4401,122.6791,122.2211,122.2509,23164.0
2025-06-09 10:15:00,122.71,123.05,122.54,122.54,8824.0,122.1912,122.5298,122.0219,122.0219,8824.0
2025-06-09 10:20:00,122.51,122.84,122.49,122.78,4198.0,121.992,122.3207,121.9721,122.2609,4198.0
2025-06-09 10:25:00,122.75,122.8,122.53,122.53,3960.0,122.231,122.2808,122.012,122.012,3960.0
2025-06-09 10:30:00,122.38,122.68,122.03,122.14,15221.0,121.8626,122.1613,121.5141,121.6236,15221.0
2025-06-09 10:35:00,122.03,122.06,121.9,121.95,12809.0,121.5141,121.5439,121.3846,121.4344,12809.0
2025-06-09 10:40:00,121.85,121.96,121.67,121.75,15554.0,121.3348,121.4444,121.1556,121.2353,15554.0
2025-06-09 10:45:00,121.67,121.71,121.52,121.58,6122.0,121.1556,121.1954,121.0062,121.066,6122.0
2025-06-09 10:50:00,121.56,121.91,121.54,121.82,5417.0,121.0461,121.3946,121.0261,121.305,5417.0
2025-06-09 10:55:00,121.89,121.9,121.73,121.87,5324.0,121.3747,121.3846,121.2153,121.3548,5324.0
2025-06-09 11:00:00,121.96,122.3,121.95,122.27,12414.0,121.4444,121.7829,121.4344,121.7531,12414.0
2025-06-09 11:05:00,122.34,122.64,122.34,122.47,4064.0,121.8228,122.1215,121.8228,121.9522,4064.0
2025-06-09 11:10:00,122.57,122.8,122.57,122.8,2324.0,122.0518,122.2808,122.0518,122.2808,2324.0
2025-06-09 11:15:00,122.75,122.76,122.58,122.7,2686.0,122.231,122.241,122.0618,122.1812,2686.0
2025-06-09 11:20:00,122.7,122.92,122.68,122.88,3141.0,122.1812,122.4003,122.1613,122.3605,3141.0
2025-06-09 11:25:00,122.88,122.9,122.73,122.83,3985.0,122.3605,122.3804,122.2111,122.3107,3985.0
2025-06-09 11:30:00,122.79,122.95,122.71,122.72,8108.0,122.2709,122.4302,122.1912,122.2012,8108.0
2025-06-09 11:35:00,122.73,123.03,122.72,122.95,6978.0,122.2111,122.5098,122.2012,122.4302,6978.0
2025-06-09 11:40:00,123.04,123.08,122.95,123.04,7518.0,122.5198,122.5596,122.4302,122.5198,7518.0
2025-06-09 11:45:00,123.05,123.11,122.87,122.9,4780.0,122.5298,122.5895,122.3505,122.3804,4780.0
2025-06-09 11:50:00,122.95,122.95,122.83,122.84,3186.0,122.4302,122.4302,122.3107,122.3207,3186.0
2025-06-09 11:55:00,122.82,122.98,122.78,122.8,4037.0,122.3007,122.4601,122.2609,122.2808,4037.0
2025-06-09 12:00:00,122.8,122.97,122.79,122.82,1366.0,122.2808,122.4501,122.2709,122.3007,1366.0
2025-06-09 12:05:00,122.8,122.81,122.63,122.74,3500.0,122.2808,122.2908,122.1115,122.2211,3500.0
2025-06-09 12:10:00,122.72,122.9,122.64,122.89,5327.0,122.2012,122.3804,122.1215,122.3704,5327.0
2025-06-09 12:15:00,122.91,122.92,122.75,122.88,4016.0,122.3904,122.4003,122.231,122.3605,4016.0
2025-06-09 12:20:00,122.77,122.89,122.7,122.89,1463.0,122.2509,122.3704,122.1812,122.3704,1463.0
2025-06-09 12:25:00,122.85,122.85,122.72,122.77,3295.0,122.3306,122.3306,122.2012,122.2509,3295.0
2025-06-09 12:30:00,122.83,122.85,122.72,122.72,3364.0,122.3107,122.3306,122.2012,122.2012,3364.0
2025-06-09 12:35:00,122.76,122.77,122.69,122.71,1800.0,122.241,122.2509,122.1713,122.1912,1800.0
2025-06-09 12:40:00,122.77,122.96,122.74,122.89,4475.0,122.2509,122.4401,122.2211,122.3704,4475.0
2025-06-09 12:45:00,122.89,123.02,122.88,122.96,4298.0,122.3704,122.4999,122.3605,122.4401,4298.0
2025-06-09 12:50:00,123.0,123.15,122.99,123.12,7215.0,122.48,122.6293,122.47,122.5995,7215.0
2025-06-09 12:55:00,123.02,123.1,122.96,123.06,3714.0,122.4999,122.5796,122.4401,122.5397,3714.0
2025-06-09 13:00:00,123.11,123.29,123.11,123.25,4601.0,122.5895,122.7687,122.5895,122.7289,4601.0
2025-06-09 13:05:00,123.25,123.33,123.21,123.21,2636.0,122.7289,122.8086,122.6891,122.6891,2636.0
2025-06-09 13:10:00,123.16,123.28,123.16,123.27,824.0,122.6393,122.7588,122.6393,122.7488,824.0
2025-06-09 13:15:00,123.22,123.34,123.22,123.28,4605.0,122.699,122.8185,122.699,122.7588,4605.0
2025-06-09 13:20:00,123.23,123.29,123.17,123.18,3700.0,122.709,122.7687,122.6493,122.6592,3700.0
2025-06-09 13:25:00,123.25,123.37,123.13,123.17,2280.0,122.7289,122.8484,122.6094,122.6493,2280.0
2025-06-09 13:30:00,123.16,123.16,122.82,122.82,4984.0,122.6393,122.6393,122.3007,122.3007,4984.0
2025-06-09 13:35:00,122.92,122.92,122.75,122.8,2648.0,122.4003,122.4003,122.231,122.2808,2648.0
2025-06-09 13:40:00,122.8,122.9,122.65,122.9,6579.0,122.2808,122.3804,122.1315,122.3804,6579.0
2025-06-09 13:45:00,122.87,123.02,122.82,122.92,5937.0,122.3505,122.4999,122.3007,122.4003,5937.0
2025-06-09 13:50:00,122.83,123.14,122.83,123.1,4025.0,122.3107,122.6194,122.3107,122.5796,4025.0
2025-06-09 13:55:00,123.1,123.1,122.96,122.99,5505.0,122.5796,122.5796,122.4401,122.47,5505.0
2025-06-09 14:00:00,123.02,123.12,122.91,122.96,9968.0,122.4999,122.5995,122.3904,122.4401,9968.0
2025-06-09 14:05:00,123.01,123.06,122.79,122.91,13613.0,122.4899,122.5397,122.2709,122.3904,13613.0
2025-06-09 14:10:00,122.9,123.36,122.9,123.36,6025.0,122.3804,122.8385,122.3804,122.8385,6025.0
2025-06-09 14:15:00,123.29,123.36,123.23,123.32,1843.0,122.7687,122.8385,122.709,122.7986,1843.0
2025-06-09 14:20:00,123.29,123.31,123.2,123.27,6845.0,122.7687,122.7887,122.6791,122.7488,6845.0
2025-06-09 14:25:00,123.28,123.3,123.15,123.2,4061.0,122.7588,122.7787,122.6293,122.6791,4061.0
2025-06-09 14:30:00,123.19,123.19,123.05,123.09,4159.0,122.6692,122.6692,122.5298,122.5696,4159.0
2025-06-09 14:35:00,123.11,123.12,122.98,122.98,8754.0,122.5895,122.5995,122.4601,122.4601,8754.0
2025-06-09 14:40:00,122.96,123.0,122.86,122.92,3858.0,122.4401,122.48,122.3406,122.4003,3858.0
2025-06-09 14:45:00,122.89,123.03,122.82,122.92,11539.0,122.3704,122.5098,122.3007,122.4003,11539.0
2025-06-09 14:50:00,122.98,122.99,122.89,122.93,6045.0,122.4601,122.47,122.3704,122.4103,6045.0
2025-06-09 14:55:00,122.94,122.98,122.85,122.96,8940.0,122.4202,122.4601,122.3306,122.4401,8940.0
2025-06-09 15:00:00,123.0,123.18,122.99,123.18,7045.0,122.48,122.6592,122.47,122.6592,7045.0
2025-06-09 15:05:00,123.17,123.17,122.99,123.01,4996.0,122.6493,122.6493,122.47,122.4899,4996.0
2025-06-09 15:10:00,123.01,123.03,122.84,122.92,9341.0,122.4899,122.5098,122.3207,122.4003,9341.0
2025-06-09 15:15:00,122.92,122.93,122.8,122.83,5013.0,122.4003,122.4103,122.2808,122.3107,5013.0
2025-06-09 15:20:00,122.8,122.8,122.62,122.64,10603.0,122.2808,122.2808,122.1016,122.1215,10603.0
2025-06-09 15:25:00,122.65,122.68,122.58,122.59,8394.0,122.1315,122.1613,122.0618,122.0717,8394.0
2025-06-09 15:30:00,122.62,122.69,122.58,122.6,12807.0,122.1016,122.1713,122.0618,122.0817,12807.0
2025-06-09 15:35:00,122.63,122.84,122.61,122.66,12774.0,122.1115,122.3207,122.0916,122.1414,12774.0
2025-06-09 15:40:00,122.61,122.69,122.6,122.62,9794.0,122.0916,122.1713,122.0817,122.1016,9794.0
2025-06-09 15:45:00,122.63,122.65,122.49,122.57,13710.0,122.1115,122.1315,121.9721,122.0518,13710.0
2025-06-09 15:50:00,122.59,122.81,122.59,122.63,24934.0,122.0717,122.2908,122.0717,122.1115,24934.0
2025-06-09 15:55:00,122.64,122.72,122.47,122.49,94356.0,122.1215,122.2012,121.9522,121.9721,94356.0
2025-06-10 09:30:00,123.0,124.29,122.68,124.01,42829.0,122.48,123.7645,122.1613,123.4857,42829.0
2025-06-10 09:35:00,124.0,124.0,122.99,123.21,12204.0,123.4757,123.4757,122.47,122.6891,12204.0
2025-06-10 09:40:00,123.42,124.28,123.38,124.02,11812.0,122.8982,123.7546,122.8584,123.4957,11812.0
2025-06-10 09:45:00,124.05,124.27,123.74,124.0,53376.0,123.5255,123.7446,123.2168,123.4757,53376.0
2025-06-10 09:50:00,124.03,124.3,123.92,124.09,26019.0,123.5056,123.7745,123.3961,123.5654,26019.0
2025-06-10 09:55:00,124.1,124.72,124.1,124.46,20794.0,123.5753,124.1927,123.5753,123.9338,20794.0
2025-06-10 10:00:00,124.4,124.87,124.4,124.87,19454.0,123.8741,124.3421,123.8741,124.3421,19454.0
2025-06-10 10:05:00,124.83,125.1,124.46,124.58,33252.0,124.3022,124.5711,123.9338,124.0533,33252.0
2025-06-10 10:10:00,124.58,124.74,124.5,124.5,12323.0,124.0533,124.2126,123.9736,123.9736,12323.0
2025-06-10 10:15:00,124.51,124.74,124.39,124.39,25534.0,123.9836,124.2126,123.8641,123.8641,25534.0
2025-06-10 10:20:00,124.39,125.07,124.39,125.07,11875.0,123.8641,124.5412,123.8641,124.5412,11875.0
2025-06-10 10:25:00,125.09,125.14,124.79,124.99,8259.0,124.5611,124.6109,124.2624,124.4616,8259.0
2025-06-10 10:30:00,124.98,125.13,124.85,124.86,8417.0,124.4516,124.601,124.3222,124.3321,8417.0
2025-06-10 10:35:00,124.86,125.04,124.74,125.04,9648.0,124.3321,124.5114,124.2126,124.5114,9648.0
2025-06-10 10:40:00,125.0,125.4,124.94,125.2,10304.0,124.4715,124.8698,124.4118,124.6707,10304.0
2025-06-10 10:45:00,125.2,125.56,125.19,125.47,5649.0,124.6707,125.0292,124.6607,124.9395,5649.0
2025-06-10 10:50:00,125.4,125.43,125.11,125.3,5720.0,124.8698,124.8997,124.5811,124.7703,5720.0
2025-06-10 10:55:00,125.18,125.31,124.91,124.95,7148.0,124.6508,124.7802,124.3819,124.4217,7148.0
2025-06-10 11:00:00,124.87,124.87,124.13,124.44,25056.0,124.3421,124.3421,123.6052,123.9139,25056.0
2025-06-10 11:05:00,124.33,124.67,124.31,124.59,5006.0,123.8044,124.1429,123.7844,124.0633,5006.0
2025-06-10 11:10:00,124.59,124.85,124.49,124.61,9788.0,124.0633,124.3222,123.9637,124.0832,9788.0
2025-06-10 11:15:00,124.61,124.83,124.49,124.83,4531.0,124.0832,124.3022,123.9637,124.3022,4531.0
2025-06-10 11:20:00,124.84,124.84,124.52,124.63,5810.0,124.3122,124.3122,123.9935,124.1031,5810.0
2025-06-10 11:25:00,124.53,124.92,124.53,124.84,8821.0,124.0035,124.3919,124.0035,124.3122,8821.0
2025-06-10 11:30:00,124.93,124.99,124.31,124.52,7905.0,124.4018,124.4616,123.7844,123.9935,7905.0
2025-06-10 11:35:00,124.6,124.81,124.49,124.49,3786.0,124.0732,124.2823,123.9637,123.9637,3786.0
2025-06-10 11:40:00,124.49,124.74,124.47,124.65,7347.0,123.9637,124.2126,123.9438,124.123,7347.0
2025-06-10 11:45:00,124.65,124.73,124.46,124.46,2513.0,124.123,124.2027,123.9338,123.9338,2513.0
2025-06-10 11:50:00,124.5,124.54,124.4,124.44,3307.0,123.9736,124.0135,123.8741,123.9139,3307.0
2025-06-10 11:55:00,124.38,124.41,124.32,124.36,2383.0,123.8541,123.884,123.7944,123.8342,2383.0
2025-06-10 12:00:00,124.35,124.69,124.33,124.42,4924.0,123.8243,124.1628,123.8044,123.894,4924.0
2025-06-10 12:05:00,124.42,124.42,124.27,124.3,985.0,123.894,123.894,123.7446,123.7745,985.0
2025-06-10 12:10:00,124.29,124.44,124.29,124.39,1002.0,123.7645,123.9139,123.7645,123.8641,1002.0
2025-06-10 12:15:00,124.38,124.43,124.28,124.32,3951.0,123.8541,123.9039,123.7546,123.7944,3951.0
2025-06-10 12:20:00,124.28,124.29,124.11,124.11,3003.0,123.7546,123.7645,123.5853,123.5853,3003.0
2025-06-10 12:25:00,124.16,124.21,124.09,124.14,1317.0,123.6351,123.6849,123.5654,123.6152,1317.0
2025-06-10 12:30:00,124.07,124.28,124.07,124.27,4088.0,123.5455,123.7546,123.5455,123.7446,4088.0
2025-06-10 12:35:00,124.25,124.31,124.19,124.29,3778.0,123.7247,123.7844,123.6649,123.7645,3778.0
2025-06-10 12:40:00,124.26,124.29,124.14,124.15,2705.0,123.7346,123.7645,123.6152,123.6251,2705.0
2025-06-10 12:45:00,124.15,124.31,124.14,124.31,2876.0,123.6251,123.7844,123.6152,123.7844,2876.0
2025-06-10 12:50:00,124.31,124.46,124.31,124.46,1594.0,123.7844,123.9338,123.7844,123.9338,1594.0
2025-06-10 12:55:00,124.46,124.57,124.39,124.39,3834.0,123.9338,124.0433,123.8641,123.8641,3834.0
2025-06-10 13:00:00,124.47,124.47,124.33,124.33,3942.0,123.9438,123.9438,123.8044,123.8044,3942.0
2025-06-10 13:05:00,124.39,124.45,124.29,124.36,4129.0,123.8641,123.9238,123.7645,123.8342,4129.0
2025-06-10 13:10:00,124.45,124.71,124.38,124.71,3617.0,123.9238,124.1827,123.8541,124.1827,3617.0
2025-06-10 13:15:00,124.68,124.68,124.46,124.47,2593.0,124.1529,124.1529,123.9338,123.9438,2593.0
2025-06-10 13:20:00,124.44,124.56,124.43,124.52,4156.0,123.9139,124.0334,123.9039,123.9935,4156.0
2025-06-10 13:25:00,124.58,124.63,124.47,124.54,4627.0,124.0533,124.1031,123.9438,124.0135,4627.0
2025-06-10 13:30:00,124.49,124.7,124.47,124.64,9190.0,123.9637,124.1728,123.9438,124.113,9190.0
2025-06-10 13:35:00,124.68,124.83,124.67,124.67,2627.0,124.1529,124.3022,124.1429,124.1429,2627.0
2025-06-10 13:40:00,124.69,124.69,124.56,124.57,4512.0,124.1628,124.1628,124.0334,124.0433,4512.0
2025-06-10 13:45:00,124.65,124.65,124.46,124.49,2305.0,124.123,124.123,123.9338,123.9637,2305.0
2025-06-10 13:50:00,124.57,124.65,124.42,124.56,3399.0,124.0433,124.123,123.894,124.0334,3399.0
2025-06-10 13:55:00,124.56,124.56,124.46,124.46,3234.0,124.0334,124.0334,123.9338,123.9338,3234.0
2025-06-10 14:00:00,124.4,124.4,123.83,124.0,15114.0,123.8741,123.8741,123.3065,123.4757,15114.0
2025-06-10 14:05:00,123.98,124.22,123.95,124.13,8901.0,123.4558,123.6948,123.426,123.6052,8901.0
2025-06-10 14:10:00,124.16,124.22,124.12,124.15,2493.0,123.6351,123.6948,123.5952,123.6251,2493.0
2025-06-10 14:15:00,124.22,124.22,124.02,124.03,6020.0,123.6948,123.6948,123.4957,123.5056,6020.0
2025-06-10 14:20:00,124.03,124.15,123.96,124.12,6110.0,123.5056,123.6251,123.4359,123.5952,6110.0
2025-06-10 14:25:00,124.13,124.17,123.99,124.17,3491.0,123.6052,123.645,123.4658,123.645,3491.0
2025-06-10 14:30:00,124.08,124.16,124.0,124.12,2777.0,123.5554,123.6351,123.4757,123.5952,2777.0
2025-06-10 14:35:00,124.09,124.2,124.07,124.1,2640.0,123.5654,123.6749,123.5455,123.5753,2640.0
2025-06-10 14:40:00,124.1,124.1,123.97,124.08,4708.0,123.5753,123.5753,123.4459,123.5554,4708.0
2025-06-10 14:45:00,124.0,124.13,123.98,124.13,5293.0,123.4757,123.6052,123.4558,123.6052,5293.0
2025-06-10 14:50:00,124.09,124.13,124.01,124.05,6615.0,123.5654,123.6052,123.4857,123.5255,6615.0
2025-06-10 14:55:00,124.06,124.36,124.06,124.24,9371.0,123.5355,123.8342,123.5355,123.7147,9371.0
2025-06-10 15:00:00,124.28,124.37,124.19,124.32,4791.0,123.7546,123.8442,123.6649,123.7944,4791.0
2025-06-10 15:05:00,124.37,124.4,124.15,124.26,5479.0,123.8442,123.8741,123.6251,123.7346,5479.0
2025-06-10 15:10:00,124.24,124.29,124.13,124.13,11569.0,123.7147,123.7645,123.6052,123.6052,11569.0
2025-06-10 15:15:00,124.11,124.11,123.96,124.01,5976.0,123.5853,123.5853,123.4359,123.4857,5976.0
2025-06-10 15:20:00,124.0,124.16,123.97,124.07,12423.0,123.4757,123.6351,123.4459,123.5455,12423.0
2025-06-10 15:25:00,124.07,124.21,124.06,124.06,11956.0,123.5455,123.6849,123.5355,123.5355,11956.0
2025-06-10 15:30:00,124.11,124.15,123.99,124.13,8793.0,123.5853,123.6251,123.4658,123.6052,8793.0
2025-06-10 15:35:00,124.1,124.22,124.07,124.19,13954.0,123.5753,123.6948,123.5455,123.6649,13954.0
2025-06-10 15:40:00,124.19,124.43,124.16,124.41,20806.0,123.6649,123.9039,123.6351,123.884,20806.0
2025-06-10 15:45:00,124.41,124.59,124.38,124.4,36908.0,123.884,124.0633,123.8541,123.8741,36908.0
2025-06-10 15:50:00,124.44,124.67,124.38,124.66,41995.0,123.9139,124.1429,123.8541,124.133,41995.0
2025-06-10 15:55:00,124.64,124.84,124.57,124.73,163720.0,124.113,124.3122,124.0433,124.2027,163720.0
2025-06-11 09:30:00,120.0,120.48,116.84,117.31,174439.0,119.4927,119.9706,116.346,116.814,174439.0
2025-06-11 09:35:00,117.27,117.6,116.88,117.4,93317.0,116.7742,117.1028,116.3858,116.9037,93317.0
2025-06-11 09:40:00,117.31,118.04,117.05,117.98,32612.0,116.814,117.5409,116.5551,117.4812,32612.0
2025-06-11 09:45:00,118.06,118.14,117.27,118.05,57682.0,117.5609,117.6405,116.7742,117.5509,57682.0
2025-06-11 09:50:00,118.05,118.13,117.58,117.67,35252.0,117.5509,117.6306,117.0829,117.1725,35252.0
2025-06-11 09:55:00,117.67,118.47,117.61,118.41,18848.0,117.1725,117.9691,117.1128,117.9094,18848.0
2025-06-11 10:00:00,118.38,118.56,117.69,118.26,34879.0,117.8795,118.0587,117.1924,117.76,34879.0
2025-06-11 10:05:00,118.29,118.44,117.5,118.02,23360.0,117.7899,117.9393,117.0032,117.521,23360.0
2025-06-11 10:10:00,118.07,118.18,117.78,117.86,15864.0,117.5708,117.6804,117.282,117.3617,15864.0
2025-06-11 10:15:00,117.92,118.19,117.78,118.09,25090.0,117.4215,117.6903,117.282,117.5907,25090.0
2025-06-11 10:20:00,118.14,118.69,117.99,118.47,27101.0,117.6405,118.1882,117.4912,117.9691,27101.0
2025-06-11 10:25:00,118.55,118.83,118.28,118.77,26543.0,118.0488,118.3276,117.7799,118.2679,26543.0
2025-06-11 10:30:00,118.73,118.84,118.3,118.56,20982.0,118.228,118.3376,117.7998,118.0587,20982.0
2025-06-11 10:35:00,118.57,118.57,117.6,118.06,35123.0,118.0687,118.0687,117.1028,117.5609,35123.0
2025-06-11 10:40:00,118.02,118.55,117.93,118.55,9788.0,117.521,118.0488,117.4314,118.0488,9788.0
2025-06-11 10:45:00,118.6,118.69,118.4,118.41,12602.0,118.0986,118.1882,117.8994,117.9094,12602.0
2025-06-11 10:50:00,118.42,118.82,118.34,118.65,9912.0,117.9193,118.3176,117.8397,118.1484,9912.0
2025-06-11 10:55:00,118.78,118.87,118.69,118.77,9557.0,118.2778,118.3674,118.1882,118.2679,9557.0
2025-06-11 11:00:00,118.79,118.97,118.44,118.7,13285.0,118.2878,118.467,117.9393,118.1982,13285.0
2025-06-11 11:05:00,118.71,118.76,118.24,118.28,18157.0,118.2081,118.2579,117.7401,117.7799,18157.0
2025-06-11 11:10:00,118.26,118.45,118.19,118.26,16005.0,117.76,117.9492,117.6903,117.76,16005.0
2025-06-11 11:15:00,118.33,118.53,118.21,118.5,7086.0,117.8297,118.0289,117.7102,117.999,7086.0
2025-06-11 11:20:00,118.45,119.03,118.45,119.03,19390.0,117.9492,118.5268,117.9492,118.5268,19390.0
2025-06-11 11:25:00,119.02,119.11,118.9,118.91,15705.0,118.5168,118.6064,118.3973,118.4073,15705.0
2025-06-11 11:30:00,118.94,119.03,118.84,118.87,5153.0,118.4371,118.5268,118.3376,118.3674,5153.0
2025-06-11 11:35:00,118.95,119.03,118.79,118.86,11996.0,118.4471,118.5268,118.2878,118.3575,11996.0
2025-06-11 11:40:00,118.89,119.0,118.84,118.89,20168.0,118.3874,118.4969,118.3376,118.3874,20168.0
2025-06-11 11:45:00,118.9,118.9,118.17,118.36,16808.0,118.3973,118.3973,117.6704,117.8596,16808.0
2025-06-11 11:50:00,118.41,118.65,118.32,118.59,14479.0,117.9094,118.1484,117.8198,118.0886,14479.0
2025-06-11 11:55:00,118.54,118.57,118.25,118.32,7677.0,118.0388,118.0687,117.7501,117.8198,7677.0
2025-06-11 12:00:00,118.31,118.45,118.25,118.27,10798.0,117.8098,117.9492,117.7501,117.77,10798.0
2025-06-11 12:05:00,118.27,118.28,117.97,117.97,21298.0,117.77,117.7799,117.4712,117.4712,21298.0
2025-06-11 12:10:00,117.97,118.19,117.77,117.94,20135.0,117.4712,117.6903,117.2721,117.4414,20135.0
2025-06-11 12:15:00,117.89,117.98,117.69,117.74,9851.0,117.3916,117.4812,117.1924,117.2422,9851.0
2025-06-11 12:20:00,117.74,117.93,117.66,117.87,12644.0,117.2422,117.4314,117.1626,117.3717,12644.0
2025-06-11 12:25:00,117.88,118.05,117.71,117.95,12921.0,117.3816,117.5509,117.2123,117.4513,12921.0
2025-06-11 12:30:00,118.0,118.01,117.67,117.75,8434.0,117.5011,117.5111,117.1725,117.2522,8434.0
2025-06-11 12:35:00,117.68,117.69,117.38,117.49,17125.0,117.1825,117.1924,116.8837,116.9933,17125.0
2025-06-11 12:40:00,117.49,117.7,117.45,117.68,15744.0,116.9933,117.2024,116.9534,117.1825,15744.0
2025-06-11 12:45:00,117.67,117.88,117.61,117.79,11537.0,117.1725,117.3816,117.1128,117.292,11537.0
2025-06-11 12:50:00,117.73,117.79,117.51,117.59,10292.0,117.2323,117.292,117.0132,117.0928,10292.0
2025-06-11 12:55:00,117.6,117.91,117.57,117.88,10024.0,117.1028,117.4115,117.0729,117.3816,10024.0
2025-06-11 13:00:00,117.92,118.12,117.76,118.07,8149.0,117.4215,117.6206,117.2621,117.5708,8149.0
2025-06-11 13:05:00,118.05,118.13,118.0,118.08,4952.0,117.5509,117.6306,117.5011,117.5808,4952.0
2025-06-11 13:10:00,118.02,118.08,117.71,117.84,8820.0,117.521,117.5808,117.2123,117.3418,8820.0
2025-06-11 13:15:00,117.79,117.97,117.77,117.93,9692.0,117.292,117.4712,117.2721,117.4314,9692.0
2025-06-11 13:20:00,117.93,118.12,117.9,118.01,12512.0,117.4314,117.6206,117.4015,117.5111,12512.0
2025-06-11 13:25:00,118.03,118.07,117.93,117.96,8451.0,117.531,117.5708,117.4314,117.4613,8451.0
2025-06-11 13:30:00,117.97,118.04,117.81,117.92,6964.0,117.4712,117.5409,117.3119,117.4215,6964.0
2025-06-11 13:35:00,117.95,117.95,117.78,117.83,8744.0,117.4513,117.4513,117.282,117.3318,8744.0
2025-06-11 13:40:00,117.87,118.05,117.85,117.92,13107.0,117.3717,117.5509,117.3517,117.4215,13107.0
2025-06-11 13:45:00,117.93,117.93,117.8,117.84,7340.0,117.4314,117.4314,117.302,117.3418,7340.0
2025-06-11 13:50:00,117.8,117.84,117.74,117.79,5261.0,117.302,117.3418,117.2422,117.292,5261.0
2025-06-11 13:55:00,117.84,117.89,117.61,117.61,8764.0,117.3418,117.3916,117.1128,117.1128,8764.0
2025-06-11 14:00:00,117.69,117.76,117.16,117.35,16359.0,117.1924,117.2621,116.6647,116.8539,16359.0
2025-06-11 14:05:00,117.36,117.49,117.25,117.38,8832.0,116.8638,116.9933,116.7543,116.8837,8832.0
2025-06-11 14:10:00,117.39,117.44,117.1,117.13,23089.0,116.8937,116.9435,116.6049,116.6348,23089.0
2025-06-11 14:15:00,117.08,117.14,116.79,116.9,31770.0,116.585,116.6448,116.2962,116.4058,31770.0
2025-06-11 14:20:00,116.96,117.11,116.89,117.06,12365.0,116.4655,116.6149,116.3958,116.5651,12365.0
2025-06-11 14:25:00,117.07,117.23,117.07,117.13,12916.0,116.575,116.7344,116.575,116.6348,12916.0
2025-06-11 14:30:00,117.1,117.26,116.96,117.16,13616.0,116.6049,116.7642,116.4655,116.6647,13616.0
2025-06-11 14:35:00,117.11,117.22,116.97,117.07,13863.0,116.6149,116.7244,116.4755,116.575,13863.0
2025-06-11 14:40:00,117.06,117.18,117.0,117.07,14447.0,116.5651,116.6846,116.5053,116.575,14447.0
2025-06-11 14:45:00,117.06,117.07,116.96,117.0,11600.0,116.5651,116.575,116.4655,116.5053,11600.0
2025-06-11 14:50:00,116.97,117.0,116.74,116.77,19722.0,116.4755,116.5053,116.2464,116.2763,19722.0
2025-06-11 14:55:00,116.76,116.76,116.45,116.62,26995.0,116.2664,116.2664,115.9577,116.1269,26995.0
2025-06-11 15:00:00,116.69,116.73,116.44,116.59,19426.0,116.1967,116.2365,115.9477,116.0971,19426.0
2025-06-11 15:05:00,116.56,116.62,116.24,116.36,26213.0,116.0672,116.1269,115.7486,115.868,26213.0
2025-06-11 15:10:00,116.39,116.51,116.33,116.4,24116.0,115.8979,116.0174,115.8382,115.9079,24116.0
2025-06-11 15:15:00,116.37,116.46,116.21,116.44,25613.0,115.878,115.9676,115.7187,115.9477,25613.0
2025-06-11 15:20:00,116.44,116.71,116.37,116.61,28632.0,115.9477,116.2166,115.878,116.117,28632.0
2025-06-11 15:25:00,116.69,116.77,116.52,116.55,21618.0,116.1967,116.2763,116.0274,116.0572,21618.0
2025-06-11 15:30:00,116.55,116.55,116.38,116.45,23624.0,116.0572,116.0572,115.888,115.9577,23624.0
2025-06-11 15:35:00,116.47,116.63,116.4,116.57,26005.0,115.9776,116.1369,115.9079,116.0772,26005.0
2025-06-11 15:40:00,116.57,116.7,116.49,116.66,18324.0,116.0772,116.2066,115.9975,116.1668,18324.0
2025-06-11 15:45:00,116.67,116.69,116.43,116.43,26036.0,116.1767,116.1967,115.9378,115.9378,26036.0
2025-06-11 15:50:00,116.48,117.04,116.44,116.95,94666.0,115.9875,116.5452,115.9477,116.4556,94666.0
2025-06-11 15:55:00,116.92,117.32,116.9,117.15,333094.0,116.4257,116.824,116.4058,116.6547,333094.0
2025-06-12 09:30:00,116.04,116.83,115.66,116.5,43944.0,115.5494,116.3361,115.171,116.0075,43944.0
2025-06-12 09:35:00,116.51,116.89,116.49,116.7,12833.0,116.0174,116.3958,115.9975,116.2066,12833.0
2025-06-12 09:40:00,116.82,116.98,116.74,116.82,6893.0,116.3261,116.4854,116.2464,116.3261,6893.0
2025-06-12 09:45:00,116.69,116.86,116.58,116.84,4448.0,116.1967,116.3659,116.0871,116.346,4448.0
2025-06-12 09:50:00,116.77,117.15,116.72,116.94,7061.0,116.2763,116.6547,116.2265,116.4456,7061.0
2025-06-12 09:55:00,116.91,117.5,116.75,117.43,18319.0,116.4157,117.0032,116.2564,116.9335,18319.0
2025-06-12 10:00:00,117.23,117.33,116.98,117.08,5232.0,116.7344,116.8339,116.4854,116.585,5232.0
2025-06-12 10:05:00,117.08,117.48,117.01,117.08,11613.0,116.585,116.9833,116.5153,116.585,11613.0
2025-06-12 10:10:00,117.07,117.1,116.92,117.06,3027.0,116.575,116.6049,116.4257,116.5651,3027.0
2025-06-12 10:15:00,117.03,117.18,116.92,117.11,20296.0,116.5352,116.6846,116.4257,116.6149,20296.0
2025-06-12 10:20:00,117.05,117.19,116.95,117.01,11925.0,116.5551,116.6945,116.4556,116.5153,11925.0
2025-06-12 10:25:00,117.06,117.4,116.95,117.26,28536.0,116.5651,116.9037,116.4556,116.7642,28536.0
2025-06-12 10:30:00,117.27,117.54,117.25,117.51,17953.0,116.7742,117.0431,116.7543,117.0132,17953.0
2025-06-12 10:35:00,117.41,117.41,117.24,117.38,3979.0,116.9136,116.9136,116.7443,116.8837,3979.0
2025-06-12 10:40:00,117.35,117.37,117.19,117.24,8257.0,116.8539,116.8738,116.6945,116.7443,8257.0
2025-06-12 10:45:00,117.32,117.4,117.28,117.32,8695.0,116.824,116.9037,116.7842,116.824,8695.0
2025-06-12 10:50:00,117.32,117.39,117.03,117.04,10343.0,116.824,116.8937,116.5352,116.5452,10343.0
2025-06-12 10:55:00,117.05,117.06,116.96,116.98,2438.0,116.5551,116.5651,116.4655,116.4854,2438.0
2025-06-12 11:00:00,117.1,117.27,116.93,117.18,12726.0,116.6049,116.7742,116.4356,116.6846,12726.0
2025-06-12 11:05:00,117.22,117.22,117.0,117.0,1351.0,116.7244,116.7244,116.5053,116.5053,1351.0
2025-06-12 11:10:00,116.91,117.04,116.89,117.04,7092.0,116.4157,116.5452,116.3958,116.5452,7092.0
2025-06-12 11:15:00,117.0,117.12,116.97,117.07,26422.0,116.5053,116.6248,116.4755,116.575,26422.0
2025-06-12 11:20:00,117.06,117.17,116.9,116.9,9282.0,116.5651,116.6746,116.4058,116.4058,9282.0
2025-06-12 11:25:00,116.98,116.99,116.78,116.9,25151.0,116.4854,116.4954,116.2863,116.4058,25151.0
2025-06-12 11:30:00,116.91,117.01,116.81,116.93,4530.0,116.4157,116.5153,116.3161,116.4356,4530.0
2025-06-12 11:35:00,117.0,117.13,116.95,117.0,2120.0,116.5053,116.6348,116.4556,116.5053,2120.0
2025-06-12 11:40:00,117.02,117.14,116.97,117.14,3500.0,116.5253,116.6448,116.4755,116.6448,3500.0
2025-06-12 11:45:00,117.11,117.32,117.09,117.31,5223.0,116.6149,116.824,116.595,116.814,5223.0
2025-06-12 11:50:00,117.29,117.29,117.13,117.14,28973.0,116.7941,116.7941,116.6348,116.6448,28973.0
2025-06-12 11:55:00,117.14,117.33,117.03,117.33,35764.0,116.6448,116.8339,116.5352,116.8339,35764.0
2025-06-12 12:00:00,117.33,117.5,117.22,117.27,6182.0,116.8339,117.0032,116.7244,116.7742,6182.0
2025-06-12 12:05:00,117.27,117.86,117.26,117.8,9590.0,116.7742,117.3617,116.7642,117.302,9590.0
2025-06-12 12:10:00,117.68,118.0,117.67,117.75,11763.0,117.1825,117.5011,117.1725,117.2522,11763.0
2025-06-12 12:15:00,117.76,117.86,117.56,117.57,3671.0,117.2621,117.3617,117.063,117.0729,3671.0
2025-06-12 12:20:00,117.68,117.73,117.41,117.41,3489.0,117.1825,117.2323,116.9136,116.9136,3489.0
2025-06-12 12:25:00,117.48,117.78,117.47,117.67,4070.0,116.9833,117.282,116.9734,117.1725,4070.0
2025-06-12 12:30:00,117.73,118.0,117.66,117.88,7064.0,117.2323,117.5011,117.1626,117.3816,7064.0
2025-06-12 12:35:00,117.96,118.05,117.91,118.0,4056.0,117.4613,117.5509,117.4115,117.5011,4056.0
2025-06-12 12:40:00,118.0,118.04,117.94,117.99,4598.0,117.5011,117.5409,117.4414,117.4912,4598.0
2025-06-12 12:45:00,118.05,118.05,117.83,118.05,4527.0,117.5509,117.5509,117.3318,117.5509,4527.0
2025-06-12 12:50:00,117.96,118.04,117.95,117.96,2236.0,117.4613,117.5409,117.4513,117.4613,2236.0
2025-06-12 12:55:00,117.92,118.12,117.92,118.08,9260.0,117.4215,117.6206,117.4215,117.5808,9260.0
2025-06-12 13:00:00,118.08,118.32,118.0,118.2,5239.0,117.5808,117.8198,117.5011,117.7003,5239.0
2025-06-12 13:05:00,118.14,118.25,118.11,118.15,2767.0,117.6405,117.7501,117.6106,117.6505,2767.0
2025-06-12 13:10:00,118.12,118.24,118.12,118.17,3232.0,117.6206,117.7401,117.6206,117.6704,3232.0
2025-06-12 13:15:00,118.21,118.29,118.15,118.29,7785.0,117.7102,117.7899,117.6505,117.7899,7785.0
2025-06-12 13:20:00,118.23,118.23,118.07,118.11,4500.0,117.7301,117.7301,117.5708,117.6106,4500.0
2025-06-12 13:25:00,118.18,118.22,118.03,118.1,3071.0,117.6804,117.7202,117.531,117.6007,3071.0
2025-06-12 13:30:00,118.18,118.27,118.16,118.25,1216.0,117.6804,117.77,117.6604,117.7501,1216.0
2025-06-12 13:35:00,118.26,118.3,118.21,118.22,8271.0,117.76,117.7998,117.7102,117.7202,8271.0
2025-06-12 13:40:00,118.33,118.43,118.31,118.41,2885.0,117.8297,117.9293,117.8098,117.9094,2885.0
2025-06-12 13:45:00,118.36,118.36,118.27,118.27,3051.0,117.8596,117.8596,117.77,117.77,3051.0
2025-06-12 13:50:00,118.31,118.44,118.31,118.43,4030.0,117.8098,117.9393,117.8098,117.9293,4030.0
2025-06-12 13:55:00,118.38,118.41,118.28,118.29,3354.0,117.8795,117.9094,117.7799,117.7899,3354.0
2025-06-12 14:00:00,118.29,118.33,118.18,118.22,8606.0,117.7899,117.8297,117.6804,117.7202,8606.0
2025-06-12 14:05:00,118.28,118.32,118.21,118.21,2426.0,117.7799,117.8198,117.7102,117.7102,2426.0
2025-06-12 14:10:00,118.25,118.28,118.2,118.22,1580.0,117.7501,117.7799,117.7003,117.7202,1580.0
2025-06-12 14:15:00,118.22,118.32,118.22,118.31,4261.0,117.7202,117.8198,117.7202,117.8098,4261.0
2025-06-12 14:20:00,118.24,118.25,118.11,118.11,2137.0,117.7401,117.7501,117.6106,117.6106,2137.0
2025-06-12 14:25:00,118.15,118.15,118.03,118.07,4986.0,117.6505,117.6505,117.531,117.5708,4986.0
2025-06-12 14:30:00,118.05,118.19,118.05,118.13,1756.0,117.5509,117.6903,117.5509,117.6306,1756.0
2025-06-12 14:35:00,118.19,118.3,118.15,118.2,4549.0,117.6903,117.7998,117.6505,117.7003,4549.0
2025-06-12 14:40:00,118.25,118.3,118.22,118.3,3489.0,117.7501,117.7998,117.7202,117.7998,3489.0
2025-06-12 14:45:00,118.25,118.27,118.22,118.26,1600.0,117.7501,117.77,117.7202,117.76,1600.0
2025-06-12 14:50:00,118.24,118.25,118.11,118.24,13497.0,117.7401,117.7501,117.6106,117.7401,13497.0
2025-06-12 14:55:00,118.26,118.26,118.16,118.21,3537.0,117.76,117.76,117.6604,117.7102,3537.0
2025-06-12 15:00:00,118.24,118.29,118.2,118.25,4471.0,117.7401,117.7899,117.7003,117.7501,4471.0
2025-06-12 15:05:00,118.25,118.27,117.94,117.96,7594.0,117.7501,117.77,117.4414,117.4613,7594.0
2025-06-12 15:10:00,117.96,118.12,117.94,118.06,7854.0,117.4613,117.6206,117.4414,117.5609,7854.0
2025-06-12 15:15:00,118.14,118.17,118.09,118.09,6241.0,117.6405,117.6704,117.5907,117.5907,6241.0
2025-06-12 15:20:00,118.06,118.07,117.94,117.98,7698.0,117.5609,117.5708,117.4414,117.4812,7698.0
2025-06-12 15:25:00,117.91,118.01,117.9,117.94,5426.0,117.4115,117.5111,117.4015,117.4414,5426.0
2025-06-12 15:30:00,117.96,118.02,117.93,118.01,10464.0,117.4613,117.521,117.4314,117.5111,10464.0
2025-06-12 15:35:00,118.01,118.13,117.88,117.92,15088.0,117.5111,117.6306,117.3816,117.4215,15088.0
2025-06-12 15:40:00,117.93,117.95,117.75,117.92,12476.0,117.4314,117.4513,117.2522,117.4215,12476.0
2025-06-12 15:45:00,117.89,117.96,117.81,117.84,9358.0,117.3916,117.4613,117.3119,117.3418,9358.0
2025-06-12 15:50:00,117.82,118.13,117.78,118.07,39298.0,117.3219,117.6306,117.282,117.5708,39298.0
2025-06-12 15:55:00,118.09,118.59,118.09,118.47,379228.0,117.5907,118.0886,117.5907,117.9691,379228.0
2025-06-13 09:30:00,117.53,120.01,117.21,120.0,108039.0,117.0331,119.5026,116.7145,119.4927,108039.0
2025-06-13 09:35:00,119.81,120.26,119.56,119.91,65918.0,119.3035,119.7516,119.0545,119.403,65918.0
2025-06-13 09:40:00,119.91,120.12,119.59,120.04,113320.0,119.403,119.6122,119.0844,119.5325,113320.0
2025-06-13 09:45:00,119.97,120.03,119.75,119.76,113957.0,119.4628,119.5225,119.2437,119.2537,113957.0
2025-06-13 09:50:00,119.87,120.33,119.76,119.79,71284.0,119.3632,119.8213,119.2537,119.2835,71284.0
2025-06-13 09:55:00,119.78,120.04,119.65,119.76,77943.0,119.2736,119.5325,119.1441,119.2537,77943.0
2025-06-13 10:00:00,119.92,120.23,119.76,120.07,51480.0,119.413,119.7217,119.2537,119.5624,51480.0
2025-06-13 10:05:00,120.07,120.28,119.97,120.26,16051.0,119.5624,119.7715,119.4628,119.7516,16051.0
2025-06-13 10:10:00,120.24,120.29,119.93,120.24,25458.0,119.7316,119.7814,119.423,119.7316,25458.0
2025-06-13 10:15:00,120.26,120.29,119.79,120.13,32481.0,119.7516,119.7814,119.2835,119.6221,32481.0
2025-06-13 10:20:00,120.07,120.59,119.99,120.41,19682.0,119.5624,120.0802,119.4827,119.9009,19682.0
2025-06-13 10:25:00,120.45,120.69,120.14,120.14,5204.0,119.9408,120.1797,119.6321,119.6321,5204.0
2025-06-13 10:30:00,120.21,120.8,120.12,120.67,7527.0,119.7018,120.2893,119.6122,120.1598,7527.0
2025-06-13 10:35:00,120.66,120.74,120.5,120.63,3912.0,120.1499,120.2295,119.9905,120.12,3912.0
2025-06-13 10:40:00,120.68,120.83,120.42,120.43,3702.0,120.1698,120.3191,119.9109,119.9208,3702.0
2025-06-13 10:45:00,120.42,120.64,120.18,120.5,5463.0,119.9109,120.13,119.6719,119.9905,5463.0
2025-06-13 10:50:00,120.42,120.72,120.34,120.51,7517.0,119.9109,120.2096,119.8312,120.0005,7517.0
2025-06-13 10:55:00,120.59,120.76,120.46,120.74,7009.0,120.0802,120.2494,119.9507,120.2295,7009.0
2025-06-13 11:00:00,120.69,120.83,120.51,120.78,13019.0,120.1797,120.3191,120.0005,120.2694,13019.0
2025-06-13 11:05:00,120.83,121.26,120.79,121.09,11027.0,120.3191,120.7473,120.2793,120.5781,11027.0
2025-06-13 11:10:00,121.13,121.13,120.89,121.1,2642.0,120.6179,120.6179,120.3789,120.588,2642.0
2025-06-13 11:15:00,121.11,121.18,120.96,121.17,5661.0,120.598,120.6677,120.4486,120.6577,5661.0
2025-06-13 11:20:00,121.08,121.32,120.97,121.1,4177.0,120.5681,120.8071,120.4586,120.588,4177.0
2025-06-13 11:25:00,121.1,121.18,120.95,121.08,14275.0,120.588,120.6677,120.4386,120.5681,14275.0
2025-06-13 11:30:00,121.11,121.27,121.11,121.11,2718.0,120.598,120.7573,120.598,120.598,2718.0
2025-06-13 11:35:00,121.17,121.17,120.81,120.92,7411.0,120.6577,120.6577,120.2992,120.4088,7411.0
2025-06-13 11:40:00,120.94,121.21,120.84,121.13,11096.0,120.4287,120.6975,120.3291,120.6179,11096.0
2025-06-13 11:45:00,121.15,121.33,121.04,121.18,9942.0,120.6378,120.817,120.5283,120.6677,9942.0
2025-06-13 11:50:00,121.24,121.64,121.19,121.55,11894.0,120.7274,121.1257,120.6776,121.0361,11894.0
2025-06-13 11:55:00,121.5,121.51,121.2,121.24,6218.0,120.9863,120.9963,120.6876,120.7274,6218.0
2025-06-13 12:00:00,121.27,121.39,121.13,121.29,4072.0,120.7573,120.8768,120.6179,120.7772,4072.0
2025-06-13 12:05:00,121.34,121.58,121.33,121.48,6967.0,120.827,121.066,120.817,120.9664,6967.0
2025-06-13 12:10:00,121.48,121.65,121.44,121.46,7813.0,120.9664,121.1357,120.9266,120.9465,7813.0
2025-06-13 12:15:00,121.46,121.7,121.44,121.64,9942.0,120.9465,121.1855,120.9266,121.1257,9942.0
2025-06-13 12:20:00,121.7,121.71,121.55,121.59,5345.0,121.1855,121.1954,121.0361,121.0759,5345.0
2025-06-13 12:25:00,121.6,121.66,121.34,121.42,5376.0,121.0859,121.1456,120.827,120.9067,5376.0
2025-06-13 12:30:00,121.42,121.55,121.42,121.53,13374.0,120.9067,121.0361,120.9067,121.0162,13374.0
2025-06-13 12:35:00,121.56,121.58,121.17,121.28,5461.0,121.0461,121.066,120.6577,120.7672,5461.0
2025-06-13 12:40:00,121.35,121.42,121.21,121.42,9094.0,120.837,120.9067,120.6975,120.9067,9094.0
2025-06-13 12:45:00,121.38,121.39,121.21,121.29,7450.0,120.8668,120.8768,120.6975,120.7772,7450.0
2025-06-13 12:50:00,121.28,121.47,121.21,121.47,4798.0,120.7672,120.9564,120.6975,120.9564,4798.0
2025-06-13 12:55:00,121.42,121.58,121.35,121.35,5293.0,120.9067,121.066,120.837,120.837,5293.0
2025-06-13 13:00:00,121.42,121.49,121.33,121.34,3582.0,120.9067,120.9764,120.817,120.827,3582.0
2025-06-13 13:05:00,121.36,121.49,121.26,121.34,13361.0,120.8469,120.9764,120.7473,120.827,13361.0
2025-06-13 13:10:00,121.34,121.49,121.28,121.45,3520.0,120.827,120.9764,120.7672,120.9365,3520.0
2025-06-13 13:15:00,121.36,121.43,121.15,121.31,20329.0,120.8469,120.9166,120.6378,120.7971,20329.0
2025-06-13 13:20:00,121.26,121.48,121.26,121.43,10577.0,120.7473,120.9664,120.7473,120.9166,10577.0
2025-06-13 13:25:00,121.37,121.43,121.14,121.22,13074.0,120.8569,120.9166,120.6278,120.7075,13074.0
2025-06-13 13:30:00,121.23,121.31,121.09,121.09,7846.0,120.7175,120.7971,120.5781,120.5781,7846.0
2025-06-13 13:35:00,121.09,121.1,120.84,120.88,8339.0,120.5781,120.588,120.3291,120.3689,8339.0
2025-06-13 13:40:00,120.9,121.25,120.9,121.13,21526.0,120.3889,120.7374,120.3889,120.6179,21526.0
2025-06-13 13:45:00,121.13,121.28,121.05,121.25,68696.0,120.6179,120.7672,120.5382,120.7374,68696.0
2025-06-13 13:50:00,121.27,121.48,121.25,121.35,12205.0,120.7573,120.9664,120.7374,120.837,12205.0
2025-06-13 13:55:00,121.41,121.49,121.22,121.27,7151.0,120.8967,120.9764,120.7075,120.7573,7151.0
2025-06-13 14:00:00,121.27,121.36,121.05,121.06,12588.0,120.7573,120.8469,120.5382,120.5482,12588.0
2025-06-13 14:05:00,121.12,121.24,120.95,121.01,14999.0,120.6079,120.7274,120.4386,120.4984,14999.0
2025-06-13 14:10:00,121.03,121.22,120.91,121.2,50068.0,120.5183,120.7075,120.3988,120.6876,50068.0
2025-06-13 14:15:00,121.13,121.28,121.01,121.23,40865.0,120.6179,120.7672,120.4984,120.7175,40865.0
2025-06-13 14:20:00,121.23,121.28,121.05,121.2,28033.0,120.7175,120.7672,120.5382,120.6876,28033.0
2025-06-13 14:25:00,121.18,121.18,120.93,120.94,27911.0,120.6677,120.6677,120.4187,120.4287,27911.0
2025-06-13 14:30:00,120.93,121.02,120.79,120.98,24501.0,120.4187,120.5083,120.2793,120.4685,24501.0
2025-06-13 14:35:00,120.94,120.94,120.71,120.75,17917.0,120.4287,120.4287,120.1997,120.2395,17917.0
2025-06-13 14:40:00,120.75,121.01,120.71,120.96,40798.0,120.2395,120.4984,120.1997,120.4486,40798.0
2025-06-13 14:45:00,120.88,121.26,120.88,121.13,18230.0,120.3689,120.7473,120.3689,120.6179,18230.0
2025-06-13 14:50:00,121.14,121.31,121.13,121.27,6769.0,120.6278,120.7971,120.6179,120.7573,6769.0
2025-06-13 14:55:00,121.23,121.27,121.02,121.27,18968.0,120.7175,120.7573,120.5083,120.7573,18968.0
2025-06-13 15:00:00,121.3,121.42,121.17,121.34,11359.0,120.7872,120.9067,120.6577,120.827,11359.0
2025-06-13 15:05:00,121.27,121.55,121.25,121.53,9661.0,120.7573,121.0361,120.7374,121.0162,9661.0
2025-06-13 15:10:00,121.49,121.5,121.4,121.47,13112.0,120.9764,120.9863,120.8867,120.9564,13112.0
2025-06-13 15:15:00,121.46,121.49,121.24,121.3,10094.0,120.9465,120.9764,120.7274,120.7872,10094.0
2025-06-13 15:20:00,121.3,121.33,121.18,121.27,29225.0,120.7872,120.817,120.6677,120.7573,29225.0
2025-06-13 15:25:00,121.24,121.29,121.08,121.16,83138.0,120.7274,120.7772,120.5681,120.6478,83138.0
2025-06-13 15:30:00,121.17,121.37,121.15,121.35,28664.0,120.6577,120.8569,120.6378,120.837,28664.0
2025-06-13 15:35:00,121.32,121.56,121.32,121.5,16558.0,120.8071,121.0461,120.8071,120.9863,16558.0
2025-06-13 15:40:00,121.46,121.54,121.24,121.27,19728.0,120.9465,121.0261,120.7274,120.7573,19728.0
2025-06-13 15:45:00,121.27,121.64,121.25,121.55,61000.0,120.7573,121.1257,120.7374,121.0361,61000.0
2025-06-13 15:50:00,121.46,121.69,121.45,121.54,53355.0,120.9465,121.1755,120.9365,121.0261,53355.0
2025-06-13 15:55:00,121.54,122.04,121.51,121.92,319799.0,121.0261,121.524,120.9963,121.4045,319799.0
2025-06-16 09:30:00,122.9,123.44,122.26,122.57,48787.0,122.3804,122.9181,121.7431,122.0518,48787.0
2025-06-16 09:35:00,122.38,122.54,121.74,121.76,15094.0,121.8626,122.0219,121.2253,121.2452,15094.0
2025-06-16 09:40:00,121.76,121.92,121.44,121.52,9093.0,121.2452,121.4045,120.9266,121.0062,9093.0
2025-06-16 09:45:00,121.58,122.46,121.53,122.38,9858.0,121.066,121.9423,121.0162,121.8626,9858.0
2025-06-16 09:50:00,122.11,122.11,121.62,121.74,19165.0,121.5937,121.5937,121.1058,121.2253,19165.0
2025-06-16 09:55:00,121.71,121.87,121.07,121.4,37362.0,121.1954,121.3548,120.5581,120.8867,37362.0
2025-06-16 10:00:00,121.48,121.65,121.09,121.51,55365.0,120.9664,121.1357,120.5781,120.9963,55365.0
2025-06-16 10:05:00,121.5,122.0,121.44,121.95,8132.0,120.9863,121.4842,120.9266,121.4344,8132.0
2025-06-16 10:10:00,122.07,122.07,121.59,121.76,25606.0,121.5539,121.5539,121.0759,121.2452,25606.0
2025-06-16 10:15:00,121.91,122.05,121.57,121.83,24350.0,121.3946,121.534,121.056,121.3149,24350.0
2025-06-16 10:20:00,121.73,121.8,121.29,121.39,8002.0,121.2153,121.285,120.7772,120.8768,8002.0
2025-06-16 10:25:00,121.43,121.59,121.32,121.59,8431.0,120.9166,121.0759,120.8071,121.0759,8431.0
2025-06-16 10:30:00,121.62,122.0,121.62,122.0,4228.0,121.1058,121.4842,121.1058,121.4842,4228.0
2025-06-16 10:35:00,121.91,122.0,121.64,121.65,5927.0,121.3946,121.4842,121.1257,121.1357,5927.0
2025-06-16 10:40:00,121.59,122.01,121.59,121.86,8930.0,121.0759,121.4942,121.0759,121.3448,8930.0
2025-06-16 10:45:00,121.87,122.18,121.86,122.11,15643.0,121.3548,121.6634,121.3448,121.5937,15643.0
2025-06-16 10:50:00,122.11,122.2,121.92,121.92,6410.0,121.5937,121.6834,121.4045,121.4045,6410.0
2025-06-16 10:55:00,121.98,122.03,121.89,121.97,5016.0,121.4643,121.5141,121.3747,121.4543,5016.0
2025-06-16 11:00:00,121.99,122.19,121.86,122.0,9129.0,121.4742,121.6734,121.3448,121.4842,9129.0
2025-06-16 11:05:00,121.96,121.97,121.63,121.75,5955.0,121.4444,121.4543,121.1158,121.2353,5955.0
2025-06-16 11:10:00,121.71,121.8,121.64,121.72,2831.0,121.1954,121.285,121.1257,121.2054,2831.0
2025-06-16 11:15:00,121.8,121.85,121.57,121.67,5017.0,121.285,121.3348,121.056,121.1556,5017.0
2025-06-16 11:20:00,121.71,121.71,121.45,121.45,5360.0,121.1954,121.1954,120.9365,120.9365,5360.0
2025-06-16 11:25:00,121.45,121.62,121.2,121.48,15094.0,120.9365,121.1058,120.6876,120.9664,15094.0
2025-06-16 11:30:00,121.5,121.53,121.31,121.31,7781.0,120.9863,121.0162,120.7971,120.7971,7781.0
2025-06-16 11:35:00,121.33,121.44,121.25,121.39,16367.0,120.817,120.9266,120.7374,120.8768,16367.0
2025-06-16 11:40:00,121.39,121.44,121.31,121.43,3363.0,120.8768,120.9266,120.7971,120.9166,3363.0
2025-06-16 11:45:00,121.34,121.41,121.26,121.3,4644.0,120.827,120.8967,120.7473,120.7872,4644.0
2025-06-16 11:50:00,121.26,121.43,121.22,121.4,9507.0,120.7473,120.9166,120.7075,120.8867,9507.0
2025-06-16 11:55:00,121.33,122.0,121.19,121.97,21640.0,120.817,121.4842,120.6776,121.4543,21640.0
2025-06-16 12:00:00,121.98,121.98,121.6,121.76,38889.0,121.4643,121.4643,121.0859,121.2452,38889.0
2025-06-16 12:05:00,121.83,122.07,121.8,122.06,4552.0,121.3149,121.5539,121.285,121.5439,4552.0
2025-06-16 12:10:00,121.93,122.13,121.93,122.13,3837.0,121.4145,121.6137,121.4145,121.6137,3837.0
2025-06-16 12:15:00,122.11,122.28,122.11,122.22,5120.0,121.5937,121.763,121.5937,121.7033,5120.0
2025-06-16 12:20:00,122.3,122.34,122.26,122.31,4974.0,121.7829,121.8228,121.7431,121.7929,4974.0
2025-06-16 12:25:00,122.31,122.32,122.17,122.17,5612.0,121.7929,121.8029,121.6535,121.6535,5612.0
2025-06-16 12:30:00,122.22,122.28,122.01,122.01,6570.0,121.7033,121.763,121.4942,121.4942,6570.0
2025-06-16 12:35:00,122.04,122.2,122.01,122.1,4191.0,121.524,121.6834,121.4942,121.5838,4191.0
2025-06-16 12:40:00,122.07,122.23,122.06,122.11,3257.0,121.5539,121.7132,121.5439,121.5937,3257.0
2025-06-16 12:45:00,122.05,122.26,122.05,122.24,7155.0,121.534,121.7431,121.534,121.7232,7155.0
2025-06-16 12:50:00,122.22,122.36,122.22,122.33,2801.0,121.7033,121.8427,121.7033,121.8128,2801.0
2025-06-16 12:55:00,122.28,122.31,122.14,122.21,4761.0,121.763,121.7929,121.6236,121.6933,4761.0
2025-06-16 13:00:00,122.21,122.33,122.2,122.23,3390.0,121.6933,121.8128,121.6834,121.7132,3390.0
2025-06-16 13:05:00,122.23,122.42,122.18,122.4,5992.0,121.7132,121.9024,121.6634,121.8825,5992.0
2025-06-16 13:10:00,122.36,122.43,122.19,122.23,6505.0,121.8427,121.9124,121.6734,121.7132,6505.0
2025-06-16 13:15:00,122.23,122.43,122.21,122.31,14080.0,121.7132,121.9124,121.6933,121.7929,14080.0
2025-06-16 13:20:00,122.33,122.36,122.25,122.31,7967.0,121.8128,121.8427,121.7331,121.7929,7967.0
2025-06-16 13:25:00,122.31,122.32,122.16,122.23,4693.0,121.7929,121.8029,121.6435,121.7132,4693.0
2025-06-16 13:30:00,122.23,122.26,122.16,122.2,11100.0,121.7132,121.7431,121.6435,121.6834,11100.0
2025-06-16 13:35:00,122.19,122.19,122.0,122.0,10398.0,121.6734,121.6734,121.4842,121.4842,10398.0
2025-06-16 13:40:00,122.02,122.28,122.0,122.11,12267.0,121.5041,121.763,121.4842,121.5937,12267.0
2025-06-16 13:45:00,122.16,122.24,122.02,122.13,9474.0,121.6435,121.7232,121.5041,121.6137,9474.0
2025-06-16 13:50:00,122.17,122.17,121.89,121.9,5623.0,121.6535,121.6535,121.3747,121.3846,5623.0
2025-06-16 13:55:00,121.9,121.92,121.72,121.76,5519.0,121.3846,121.4045,121.2054,121.2452,5519.0
2025-06-16 14:00:00,121.8,121.92,121.72,121.9,10733.0,121.285,121.4045,121.2054,121.3846,10733.0
2025-06-16 14:05:00,121.84,121.98,121.8,121.97,4976.0,121.3249,121.4643,121.285,121.4543,4976.0
2025-06-16 14:10:00,121.94,122.0,121.84,121.9,7060.0,121.4245,121.4842,121.3249,121.3846,7060.0
2025-06-16 14:15:00,121.9,121.9,121.65,121.66,6996.0,121.3846,121.3846,121.1357,121.1456,6996.0
2025-06-16 14:20:00,121.62,121.65,121.49,121.62,10460.0,121.1058,121.1357,120.9764,121.1058,10460.0
2025-06-16 14:25:00,121.62,121.66,121.48,121.51,24859.0,121.1058,121.1456,120.9664,120.9963,24859.0
2025-06-16 14:30:00,121.54,121.54,121.44,121.47,11466.0,121.0261,121.0261,120.9266,120.9564,11466.0
2025-06-16 14:35:00,121.51,121.52,121.19,121.21,12172.0,120.9963,121.0062,120.6776,120.6975,12172.0
2025-06-16 14:40:00,121.23,121.26,120.94,120.98,21347.0,120.7175,120.7473,120.4287,120.4685,21347.0
2025-06-16 14:45:00,120.94,120.98,120.6,120.6,22350.0,120.4287,120.4685,120.0901,120.0901,22350.0
2025-06-16 14:50:00,120.59,120.79,120.48,120.66,61172.0,120.0802,120.2793,119.9706,120.1499,61172.0
2025-06-16 14:55:00,120.65,120.94,120.65,120.93,20879.0,120.1399,120.4287,120.1399,120.4187,20879.0
2025-06-16 15:00:00,120.93,121.33,120.9,121.25,17678.0,120.4187,120.817,120.3889,120.7374,17678.0
2025-06-16 15:05:00,121.25,121.29,121.18,121.23,11122.0,120.7374,120.7772,120.6677,120.7175,11122.0
2025-06-16 15:10:00,121.19,121.24,121.08,121.08,10702.0,120.6776,120.7274,120.5681,120.5681,10702.0
2025-06-16 15:15:00,120.97,121.07,120.96,121.04,15102.0,120.4586,120.5581,120.4486,120.5283,15102.0
2025-06-16 15:20:00,121.02,121.32,120.95,121.18,18737.0,120.5083,120.8071,120.4386,120.6677,18737.0
2025-06-16 15:25:00,121.18,121.32,121.13,121.24,14963.0,120.6677,120.8071,120.6179,120.7274,14963.0
2025-06-16 15:30:00,121.23,121.25,121.09,121.19,11002.0,120.7175,120.7374,120.5781,120.6776,11002.0
2025-06-16 15:35:00,121.19,121.3,121.16,121.24,17647.0,120.6776,120.7872,120.6478,120.7274,17647.0
2025-06-16 15:40:00,121.26,121.31,121.16,121.26,21198.0,120.7473,120.7971,120.6478,120.7473,21198.0
2025-06-16 15:45:00,121.25,121.42,121.25,121.3,23864.0,120.7374,120.9067,120.7374,120.7872,23864.0
2025-06-16 15:50:00,121.29,121.59,121.21,121.53,42019.0,120.7772,121.0759,120.6975,121.0162,42019.0
2025-06-16 15:55:00,121.55,121.69,121.52,121.65,125297.0,121.0361,121.1755,121.0062,121.1357,125297.0
2025-06-17 09:30:00,121.83,121.9,120.4,121.53,54209.0,121.3149,121.3846,119.891,121.0162,54209.0
2025-06-17 09:35:00,122.11,122.25,121.54,121.7,6392.0,121.5937,121.7331,121.0261,121.1855,6392.0
2025-06-17 09:40:00,121.97,122.0,121.53,121.8,5889.0,121.4543,121.4842,121.0162,121.285,5889.0
2025-06-17 09:45:00,121.86,122.05,121.51,121.72,15593.0,121.3448,121.534,120.9963,121.2054,15593.0
2025-06-17 09:50:00,121.72,122.4,121.57,122.36,7081.0,121.2054,121.8825,121.056,121.8427,7081.0
2025-06-17 09:55:00,122.35,122.79,122.32,122.41,4531.0,121.8327,122.2709,121.8029,121.8925,4531.0
2025-06-17 10:00:00,122.5,122.93,122.5,122.87,15233.0,121.9821,122.4103,121.9821,122.3505,15233.0
2025-06-17 10:05:00,122.91,123.19,122.38,122.67,9530.0,122.3904,122.6692,121.8626,122.1514,9530.0
2025-06-17 10:10:00,122.65,122.74,122.48,122.73,5290.0,122.1315,122.2211,121.9622,122.2111,5290.0
2025-06-17 10:15:00,122.63,122.84,122.49,122.61,9781.0,122.1115,122.3207,121.9721,122.0916,9781.0
2025-06-17 10:20:00,122.66,122.77,122.52,122.52,5167.0,122.1414,122.2509,122.002,122.002,5167.0
2025-06-17 10:25:00,122.54,122.7,122.47,122.65,6011.0,122.0219,122.1812,121.9522,122.1315,6011.0
2025-06-17 10:30:00,122.67,122.79,122.35,122.44,9944.0,122.1514,122.2709,121.8327,121.9223,9944.0
2025-06-17 10:35:00,122.34,122.34,122.11,122.16,2937.0,121.8228,121.8228,121.5937,121.6435,2937.0
2025-06-17 10:40:00,122.21,122.21,121.71,121.91,8127.0,121.6933,121.6933,121.1954,121.3946,8127.0
2025-06-17 10:45:00,121.8,122.28,121.8,122.07,2348.0,121.285,121.763,121.285,121.5539,2348.0
2025-06-17 10:50:00,122.27,122.4,122.07,122.3,14762.0,121.7531,121.8825,121.5539,121.7829,14762.0
2025-06-17 10:55:00,122.41,122.48,122.21,122.33,2465.0,121.8925,121.9622,121.6933,121.8128,2465.0
2025-06-17 11:00:00,122.33,122.66,122.23,122.64,3751.0,121.8128,122.1414,121.7132,122.1215,3751.0
2025-06-17 11:05:00,122.61,122.78,122.48,122.56,3816.0,122.0916,122.2609,121.9622,122.0418,3816.0
2025-06-17 11:10:00,122.71,122.94,122.61,122.93,7131.0,122.1912,122.4202,122.0916,122.4103,7131.0
2025-06-17 11:15:00,122.93,123.11,122.86,122.88,7050.0,122.4103,122.5895,122.3406,122.3605,7050.0
2025-06-17 11:20:00,122.78,122.8,122.61,122.64,6500.0,122.2609,122.2808,122.0916,122.1215,6500.0
2025-06-17 11:25:00,122.62,122.66,122.48,122.58,19934.0,122.1016,122.1414,121.9622,122.0618,19934.0
2025-06-17 11:30:00,122.51,122.53,122.35,122.53,3174.0,121.992,122.012,121.8327,122.012,3174.0
2025-06-17 11:35:00,122.53,122.57,122.4,122.48,2660.0,122.012,122.0518,121.8825,121.9622,2660.0
2025-06-17 11:40:00,122.41,122.72,122.41,122.72,2502.0,121.8925,122.2012,121.8925,122.2012,2502.0
2025-06-17 11:45:00,122.64,122.87,122.59,122.87,9558.0,122.1215,122.3505,122.0717,122.3505,9558.0
2025-06-17 11:50:00,122.87,123.04,122.87,122.94,2612.0,122.3505,122.5198,122.3505,122.4202,2612.0
2025-06-17 11:55:00,122.89,122.9,122.8,122.8,1040.0,122.3704,122.3804,122.2808,122.2808,1040.0
2025-06-17 12:00:00,122.76,122.96,122.7,122.7,4116.0,122.241,122.4401,122.1812,122.1812,4116.0
2025-06-17 12:05:00,122.75,122.91,122.62,122.7,5301.0,122.231,122.3904,122.1016,122.1812,5301.0
2025-06-17 12:10:00,122.78,122.88,122.78,122.78,1173.0,122.2609,122.3605,122.2609,122.2609,1173.0
2025-06-17 12:15:00,122.85,122.96,122.79,122.92,2590.0,122.3306,122.4401,122.2709,122.4003,2590.0
2025-06-17 12:20:00,122.91,123.19,122.84,123.19,9616.0,122.3904,122.6692,122.3207,122.6692,9616.0
2025-06-17 12:25:00,123.15,123.26,123.14,123.26,6590.0,122.6293,122.7389,122.6194,122.7389,6590.0
2025-06-17 12:30:00,123.14,123.21,123.0,123.17,8840.0,122.6194,122.6891,122.48,122.6493,8840.0
2025-06-17 12:35:00,123.17,123.17,122.95,122.96,1596.0,122.6493,122.6493,122.4302,122.4401,1596.0
2025-06-17 12:40:00,122.96,123.03,122.88,122.94,5136.0,122.4401,122.5098,122.3605,122.4202,5136.0
2025-06-17 12:45:00,122.9,123.09,122.83,123.02,3024.0,122.3804,122.5696,122.3107,122.4999,3024.0
2025-06-17 12:50:00,123.06,123.06,122.97,123.05,4557.0,122.5397,122.5397,122.4501,122.5298,4557.0
2025-06-17 12:55:00,123.0,123.05,122.78,122.79,7778.0,122.48,122.5298,122.2609,122.2709,7778.0
2025-06-17 13:00:00,122.87,123.12,122.87,123.12,4204.0,122.3505,122.5995,122.3505,122.5995,4204.0
2025-06-17 13:05:00,123.08,123.11,122.89,122.95,2845.0,122.5596,122.5895,122.3704,122.4302,2845.0
2025-06-17 13:10:00,123.01,123.11,122.9,123.09,5383.0,122.4899,122.5895,122.3804,122.5696,5383.0
2025-06-17 13:15:00,123.11,123.11,123.0,123.0,2099.0,122.5895,122.5895,122.48,122.48,2099.0
2025-06-17 13:20:00,122.96,123.15,122.84,123.15,7395.0,122.4401,122.6293,122.3207,122.6293,7395.0
2025-06-17 13:25:00,123.07,123.22,123.02,123.13,4057.0,122.5497,122.699,122.4999,122.6094,4057.0
2025-06-17 13:30:00,123.07,123.38,123.03,123.38,6621.0,122.5497,122.8584,122.5098,122.8584,6621.0
2025-06-17 13:35:00,123.38,123.45,123.2,123.27,3853.0,122.8584,122.9281,122.6791,122.7488,3853.0
2025-06-17 13:40:00,123.3,123.34,123.23,123.28,3033.0,122.7787,122.8185,122.709,122.7588,3033.0
2025-06-17 13:45:00,123.15,123.15,122.84,122.94,8296.0,122.6293,122.6293,122.3207,122.4202,8296.0
2025-06-17 13:50:00,122.92,123.05,122.73,123.05,5729.0,122.4003,122.5298,122.2111,122.5298,5729.0
2025-06-17 13:55:00,123.08,123.19,123.07,123.09,3635.0,122.5596,122.6692,122.5497,122.5696,3635.0
2025-06-17 14:00:00,123.0,123.0,122.57,122.69,5901.0,122.48,122.48,122.0518,122.1713,5901.0
2025-06-17 14:05:00,122.69,122.81,122.5,122.51,4556.0,122.1713,122.2908,121.9821,121.992,4556.0
2025-06-17 14:10:00,122.54,122.67,122.42,122.42,3500.0,122.0219,122.1514,121.9024,121.9024,3500.0
2025-06-17 14:15:00,122.42,122.48,122.25,122.4,7108.0,121.9024,121.9622,121.7331,121.8825,7108.0
2025-06-17 14:20:00,122.4,122.52,122.34,122.51,11565.0,121.8825,122.002,121.8228,121.992,11565.0
2025-06-17 14:25:00,122.5,122.5,122.25,122.42,16131.0,121.9821,121.9821,121.7331,121.9024,16131.0
2025-06-17 14:30:00,122.39,122.58,122.33,122.47,11064.0,121.8726,122.0618,121.8128,121.9522,11064.0
2025-06-17 14:35:00,122.5,122.5,122.37,122.42,4103.0,121.9821,121.9821,121.8526,121.9024,4103.0
2025-06-17 14:40:00,122.35,122.42,122.28,122.39,5542.0,121.8327,121.9024,121.763,121.8726,5542.0
2025-06-17 14:45:00,122.38,122.51,122.19,122.21,6688.0,121.8626,121.992,121.6734,121.6933,6688.0
2025-06-17 14:50:00,122.17,122.36,122.17,122.3,5606.0,121.6535,121.8427,121.6535,121.7829,5606.0
2025-06-17 14:55:00,122.31,122.45,122.31,122.45,5809.0,121.7929,121.9323,121.7929,121.9323,5809.0
2025-06-17 15:00:00,122.43,122.47,122.3,122.3,6197.0,121.9124,121.9522,121.7829,121.7829,6197.0
2025-06-17 15:05:00,122.26,122.26,121.92,121.92,9568.0,121.7431,121.7431,121.4045,121.4045,9568.0
2025-06-17 15:10:00,121.97,122.0,121.8,121.88,8170.0,121.4543,121.4842,121.285,121.3647,8170.0
2025-06-17 15:15:00,121.93,121.96,121.82,121.86,7175.0,121.4145,121.4444,121.305,121.3448,7175.0
2025-06-17 15:20:00,121.86,122.09,121.86,122.01,9317.0,121.3448,121.5738,121.3448,121.4942,9317.0
2025-06-17 15:25:00,122.0,122.02,121.67,121.7,11902.0,121.4842,121.5041,121.1556,121.1855,11902.0
2025-06-17 15:30:00,121.75,121.81,121.61,121.72,12004.0,121.2353,121.295,121.0959,121.2054,12004.0
2025-06-17 15:35:00,121.73,122.02,121.69,121.95,27658.0,121.2153,121.5041,121.1755,121.4344,27658.0
2025-06-17 15:40:00,121.97,121.97,121.64,121.82,45086.0,121.4543,121.4543,121.1257,121.305,45086.0
2025-06-17 15:45:00,121.86,122.08,121.8,122.01,23842.0,121.3448,121.5639,121.285,121.4942,23842.0
2025-06-17 15:50:00,122.06,122.16,121.92,122.07,53892.0,121.5439,121.6435,121.4045,121.5539,53892.0
2025-06-17 15:55:00,122.0,122.34,122.0,122.3,179356.0,121.4842,121.8228,121.4842,121.7829,179356.0
2025-06-18 09:30:00,126.47,128.52,125.31,127.79,205211.0,125.9353,127.9766,124.7802,127.2497,205211.0
2025-06-18 09:35:00,127.89,128.88,127.04,128.74,109890.0,127.3493,128.3351,126.5029,128.1957,109890.0
2025-06-18 09:40:00,128.74,128.88,127.27,128.42,76375.0,128.1957,128.3351,126.7319,127.8771,76375.0
2025-06-18 09:45:00,128.58,129.1,128.35,128.9,73364.0,128.0364,128.5542,127.8074,128.355,73364.0
2025-06-18 09:50:00,128.75,128.78,127.84,128.08,29135.0,128.2057,128.2355,127.2995,127.5385,29135.0
2025-06-18 09:55:00,128.12,128.2,127.6,127.92,39420.0,127.5783,127.658,127.0605,127.3792,39420.0
2025-06-18 10:00:00,127.88,127.98,126.76,127.0,29626.0,127.3393,127.4389,126.2241,126.4631,29626.0
2025-06-18 10:05:00,127.09,127.09,125.4,126.06,44512.0,126.5527,126.5527,124.8698,125.527,44512.0
2025-06-18 10:10:00,126.09,126.17,125.56,125.85,32114.0,125.5569,125.6366,125.0292,125.3179,32114.0
2025-06-18 10:15:00,125.75,126.39,125.64,126.12,15916.0,125.2183,125.8556,125.1088,125.5868,15916.0
2025-06-18 10:20:00,126.17,126.25,125.77,126.07,21361.0,125.6366,125.7162,125.2383,125.537,21361.0
2025-06-18 10:25:00,126.18,126.36,125.84,125.88,15624.0,125.6465,125.8258,125.308,125.3478,15624.0
2025-06-18 10:30:00,125.97,126.29,125.84,125.97,34457.0,125.4374,125.7561,125.308,125.4374,34457.0
2025-06-18 10:35:00,126.0,126.0,125.4,125.62,14390.0,125.4673,125.4673,124.8698,125.0889,14390.0
2025-06-18 10:40:00,125.59,125.65,125.34,125.47,14557.0,125.059,125.1188,124.8101,124.9395,14557.0
2025-06-18 10:45:00,125.45,125.87,125.44,125.87,21444.0,124.9196,125.3378,124.9097,125.3378,21444.0
2025-06-18 10:50:00,125.86,126.04,125.67,125.68,11710.0,125.3279,125.5071,125.1387,125.1486,11710.0
2025-06-18 10:55:00,125.6,126.1,125.56,126.1,11918.0,125.069,125.5669,125.0292,125.5669,11918.0
2025-06-18 11:00:00,126.09,126.09,125.76,126.0,10920.0,125.5569,125.5569,125.2283,125.4673,10920.0
2025-06-18 11:05:00,126.0,126.0,125.78,125.81,15908.0,125.4673,125.4673,125.2482,125.2781,15908.0
2025-06-18 11:10:00,125.86,126.05,125.75,125.96,12840.0,125.3279,125.5171,125.2183,125.4275,12840.0
2025-06-18 11:15:00,126.01,126.08,125.78,125.98,16705.0,125.4772,125.547,125.2482,125.4474,16705.0
2025-06-18 11:20:00,125.94,126.61,125.91,126.52,21682.0,125.4075,126.0747,125.3777,125.9851,21682.0
2025-06-18 11:25:00,126.52,126.78,126.18,126.35,29861.0,125.9851,126.244,125.6465,125.8158,29861.0
2025-06-18 11:30:00,126.41,126.74,126.4,126.64,5801.0,125.8756,126.2042,125.8656,126.1046,5801.0
2025-06-18 11:35:00,126.61,126.66,126.47,126.6,13579.0,126.0747,126.1245,125.9353,126.0648,13579.0
2025-06-18 11:40:00,126.66,126.81,126.61,126.68,14679.0,126.1245,126.2739,126.0747,126.1444,14679.0
2025-06-18 11:45:00,126.71,126.72,126.49,126.58,13404.0,126.1743,126.1842,125.9552,126.0448,13404.0
2025-06-18 11:50:00,126.6,126.87,126.54,126.81,7058.0,126.0648,126.3336,126.005,126.2739,7058.0
2025-06-18 11:55:00,126.83,126.9,126.74,126.82,9115.0,126.2938,126.3635,126.2042,126.2838,9115.0
2025-06-18 12:00:00,126.82,127.0,126.61,127.0,17283.0,126.2838,126.4631,126.0747,126.4631,17283.0
2025-06-18 12:05:00,127.02,127.22,126.98,127.21,22435.0,126.483,126.6821,126.4431,126.6722,22435.0
2025-06-18 12:10:00,127.27,127.31,127.14,127.2,13562.0,126.7319,126.7718,126.6025,126.6622,13562.0
2025-06-18 12:15:00,127.23,127.27,126.96,126.99,8403.0,126.6921,126.7319,126.4232,126.4531,8403.0
2025-06-18 12:20:00,126.95,127.0,126.78,126.78,8289.0,126.4133,126.4631,126.244,126.244,8289.0
2025-06-18 12:25:00,126.79,126.91,126.73,126.87,3666.0,126.254,126.3734,126.1942,126.3336,3666.0
2025-06-18 12:30:00,126.9,126.9,126.55,126.63,9347.0,126.3635,126.3635,126.015,126.0946,9347.0
2025-06-18 12:35:00,126.64,126.68,126.56,126.65,6463.0,126.1046,126.1444,126.0249,126.1145,6463.0
2025-06-18 12:40:00,126.69,126.72,126.56,126.64,7820.0,126.1544,126.1842,126.0249,126.1046,7820.0
2025-06-18 12:45:00,126.62,126.68,126.56,126.67,3767.0,126.0847,126.1444,126.0249,126.1345,3767.0
2025-06-18 12:50:00,126.66,126.69,126.5,126.56,6987.0,126.1245,126.1544,125.9652,126.0249,6987.0
2025-06-18 12:55:00,126.56,126.67,126.56,126.6,7479.0,126.0249,126.1345,126.0249,126.0648,7479.0
2025-06-18 13:00:00,126.6,126.71,126.58,126.68,15482.0,126.0648,126.1743,126.0448,126.1444,15482.0
2025-06-18 13:05:00,126.68,126.68,126.49,126.59,5914.0,126.1444,126.1444,125.9552,126.0548,5914.0
2025-06-18 13:10:00,126.54,126.62,126.52,126.59,10917.0,126.005,126.0847,125.9851,126.0548,10917.0
2025-06-18 13:15:00,126.62,126.62,126.45,126.49,7191.0,126.0847,126.0847,125.9154,125.9552,7191.0
2025-06-18 13:20:00,126.45,126.54,126.31,126.54,22903.0,125.9154,126.005,125.776,126.005,22903.0
2025-06-18 13:25:00,126.49,126.55,126.27,126.36,10958.0,125.9552,126.015,125.7362,125.8258,10958.0
2025-06-18 13:30:00,126.41,126.57,126.33,126.37,5164.0,125.8756,126.0349,125.7959,125.8357,5164.0
2025-06-18 13:35:00,126.4,126.6,126.2,126.21,8867.0,125.8656,126.0648,125.6664,125.6764,8867.0
2025-06-18 13:40:00,126.21,126.33,126.09,126.25,4362.0,125.6764,125.7959,125.5569,125.7162,4362.0
2025-06-18 13:45:00,126.33,126.39,126.2,126.22,12653.0,125.7959,125.8556,125.6664,125.6864,12653.0
2025-06-18 13:50:00,126.17,126.4,126.13,126.36,5120.0,125.6366,125.8656,125.5967,125.8258,5120.0
2025-06-18 13:55:00,126.34,126.58,126.33,126.46,10795.0,125.8059,126.0448,125.7959,125.9253,10795.0
2025-06-18 14:00:00,126.52,126.9,126.25,126.25,14178.0,125.9851,126.3635,125.7162,125.7162,14178.0
2025-06-18 14:05:00,126.38,126.6,126.26,126.4,27110.0,125.8457,126.0648,125.7262,125.8656,27110.0
2025-06-18 14:10:00,126.33,126.53,126.17,126.53,8677.0,125.7959,125.9951,125.6366,125.9951,8677.0
2025-06-18 14:15:00,126.51,126.87,126.51,126.77,15930.0,125.9751,126.3336,125.9751,126.234,15930.0
2025-06-18 14:20:00,126.74,127.09,126.66,127.09,18973.0,126.2042,126.5527,126.1245,126.5527,18973.0
2025-06-18 14:25:00,127.14,127.31,127.07,127.26,12737.0,126.6025,126.7718,126.5328,126.722,12737.0
2025-06-18 14:30:00,127.2,127.51,127.0,127.46,13579.0,126.6622,126.9709,126.4631,126.9211,13579.0
2025-06-18 14:35:00,127.5,127.69,127.25,127.69,32424.0,126.961,127.1501,126.712,127.1501,32424.0
2025-06-18 14:40:00,127.66,127.7,127.37,127.6,17698.0,127.1203,127.1601,126.8315,127.0605,17698.0
2025-06-18 14:45:00,127.54,127.63,127.37,127.58,21700.0,127.0008,127.0904,126.8315,127.0406,21700.0
2025-06-18 14:50:00,127.56,127.63,127.14,127.23,23183.0,127.0207,127.0904,126.6025,126.6921,23183.0
2025-06-18 14:55:00,127.31,127.31,126.74,126.86,16632.0,126.7718,126.7718,126.2042,126.3237,16632.0
2025-06-18 15:00:00,126.78,127.48,126.76,127.48,17457.0,126.244,126.941,126.2241,126.941,17457.0
2025-06-18 15:05:00,127.54,127.6,127.14,127.18,38112.0,127.0008,127.0605,126.6025,126.6423,38112.0
2025-06-18 15:10:00,127.18,127.37,127.01,127.2,23607.0,126.6423,126.8315,126.473,126.6622,23607.0
2025-06-18 15:15:00,127.28,127.35,127.1,127.23,9818.0,126.7419,126.8116,126.5626,126.6921,9818.0
2025-06-18 15:20:00,127.28,127.62,127.23,127.38,24263.0,126.7419,127.0804,126.6921,126.8415,24263.0
2025-06-18 15:25:00,127.24,127.24,126.48,126.54,20688.0,126.702,126.702,125.9453,126.005,20688.0
2025-06-18 15:30:00,126.54,126.82,126.41,126.73,35170.0,126.005,126.2838,125.8756,126.1942,35170.0
2025-06-18 15:35:00,126.79,126.87,126.63,126.74,31723.0,126.254,126.3336,126.0946,126.2042,31723.0
2025-06-18 15:40:00,126.73,126.85,126.43,126.84,33513.0,126.1942,126.3137,125.8955,126.3037,33513.0
2025-06-18 15:45:00,126.87,127.08,126.77,126.97,45750.0,126.3336,126.5427,126.234,126.4332,45750.0
2025-06-18 15:50:00,126.95,126.99,126.35,126.38,71026.0,126.4133,126.4531,125.8158,125.8457,71026.0
2025-06-18 15:55:00,126.41,126.56,126.14,126.19,247286.0,125.8756,126.0249,125.6067,125.6565,247286.0
2025-06-20 09:30:00,129.16,129.49,126.42,126.42,389402.0,128.6139,128.9425,125.8855,125.8855,389402.0
2025-06-20 09:35:00,126.19,127.4,125.66,126.89,27834.0,125.6565,126.8614,125.1287,126.3535,27834.0
2025-06-20 09:40:00,126.74,127.53,126.5,127.34,16395.0,126.2042,126.9908,125.9652,126.8016,16395.0
2025-06-20 09:45:00,127.38,127.55,126.8,126.89,18748.0,126.8415,127.0107,126.2639,126.3535,18748.0
2025-06-20 09:50:00,127.14,127.14,126.65,126.82,10100.0,126.6025,126.6025,126.1145,126.2838,10100.0
2025-06-20 09:55:00,126.8,127.24,126.8,127.2,11733.0,126.2639,126.702,126.2639,126.6622,11733.0
2025-06-20 10:00:00,127.32,127.5,127.01,127.01,9225.0,126.7817,126.961,126.473,126.473,9225.0
2025-06-20 10:05:00,127.01,127.34,126.71,126.96,5716.0,126.473,126.8016,126.1743,126.4232,5716.0
2025-06-20 10:10:00,126.98,127.57,126.98,127.32,22914.0,126.4431,127.0307,126.4431,126.7817,22914.0
2025-06-20 10:15:00,127.2,127.23,126.71,126.89,8276.0,126.6622,126.6921,126.1743,126.3535,8276.0
2025-06-20 10:20:00,126.79,126.83,126.19,126.33,13540.0,126.254,126.2938,125.6565,125.7959,13540.0
2025-06-20 10:25:00,126.28,126.72,126.12,126.6,6867.0,125.7461,126.1842,125.5868,126.0648,6867.0
2025-06-20 10:30:00,126.49,126.49,126.02,126.09,7506.0,125.9552,125.9552,125.4872,125.5569,7506.0
2025-06-20 10:35:00,126.09,126.21,125.93,126.2,7056.0,125.5569,125.6764,125.3976,125.6664,7056.0
2025-06-20 10:40:00,126.22,126.31,125.7,125.98,10424.0,125.6864,125.776,125.1686,125.4474,10424.0
2025-06-20 10:45:00,125.92,125.92,125.38,125.39,11457.0,125.3876,125.3876,124.8499,124.8599,11457.0
2025-06-20 10:50:00,125.33,125.33,125.02,125.17,5878.0,124.8001,124.8001,124.4914,124.6408,5878.0
2025-06-20 10:55:00,125.14,125.69,125.1,125.58,12791.0,124.6109,125.1586,124.5711,125.0491,12791.0
2025-06-20 11:00:00,125.4,125.61,125.27,125.31,5857.0,124.8698,125.0789,124.7404,124.7802,5857.0
2025-06-20 11:05:00,125.31,125.6,125.23,125.23,11920.0,124.7802,125.069,124.7005,124.7005,11920.0
2025-06-20 11:10:00,125.31,125.46,125.29,125.42,7607.0,124.7802,124.9296,124.7603,124.8897,7607.0
2025-06-20 11:15:00,125.45,125.68,125.38,125.66,9451.0,124.9196,125.1486,124.8499,125.1287,9451.0
2025-06-20 11:20:00,125.59,125.79,125.54,125.69,6207.0,125.059,125.2582,125.0092,125.1586,6207.0
2025-06-20 11:25:00,125.72,125.78,125.58,125.6,4227.0,125.1885,125.2482,125.0491,125.069,4227.0
2025-06-20 11:30:00,125.67,125.82,125.62,125.81,5663.0,125.1387,125.2881,125.0889,125.2781,5663.0
2025-06-20 11:35:00,125.83,125.98,125.65,125.81,10625.0,125.298,125.4474,125.1188,125.2781,10625.0
2025-06-20 11:40:00,125.86,125.91,125.57,125.8,3259.0,125.3279,125.3777,125.0391,125.2681,3259.0
2025-06-20 11:45:00,125.79,125.82,125.57,125.72,6521.0,125.2582,125.2881,125.0391,125.1885,6521.0
2025-06-20 11:50:00,125.77,125.8,125.56,125.57,4125.0,125.2383,125.2681,125.0292,125.0391,4125.0
2025-06-20 11:55:00,125.57,125.67,125.56,125.6,1937.0,125.0391,125.1387,125.0292,125.069,1937.0
2025-06-20 12:00:00,125.68,125.68,125.44,125.54,3158.0,125.1486,125.1486,124.9097,125.0092,3158.0
2025-06-20 12:05:00,125.52,125.62,125.33,125.61,6207.0,124.9893,125.0889,124.8001,125.0789,6207.0
2025-06-20 12:10:00,125.64,125.74,125.45,125.45,2300.0,125.1088,125.2084,124.9196,124.9196,2300.0
2025-06-20 12:15:00,125.43,125.64,125.43,125.64,6262.0,124.8997,125.1088,124.8997,125.1088,6262.0
2025-06-20 12:20:00,125.58,125.83,125.58,125.79,4078.0,125.0491,125.298,125.0491,125.2582,4078.0
2025-06-20 12:25:00,125.83,125.91,125.7,125.71,3580.0,125.298,125.3777,125.1686,125.1785,3580.0
2025-06-20 12:30:00,125.69,125.7,125.64,125.68,2578.0,125.1586,125.1686,125.1088,125.1486,2578.0
2025-06-20 12:35:00,125.68,125.75,125.5,125.55,12029.0,125.1486,125.2183,124.9694,125.0192,12029.0
2025-06-20 12:40:00,125.52,125.52,125.33,125.37,7953.0,124.9893,124.9893,124.8001,124.84,7953.0
2025-06-20 12:45:00,125.31,125.5,125.25,125.33,3169.0,124.7802,124.9694,124.7205,124.8001,3169.0
2025-06-20 12:50:00,125.29,125.37,125.26,125.37,2766.0,124.7603,124.84,124.7304,124.84,2766.0
2025-06-20 12:55:00,125.31,125.42,125.19,125.21,14801.0,124.7802,124.8897,124.6607,124.6806,14801.0
2025-06-20 13:00:00,125.22,125.42,125.14,125.14,6231.0,124.6906,124.8897,124.6109,124.6109,6231.0
2025-06-20 13:05:00,125.07,125.23,125.07,125.23,4480.0,124.5412,124.7005,124.5412,124.7005,4480.0
2025-06-20 13:10:00,125.15,125.42,125.09,125.34,3231.0,124.6209,124.8897,124.5611,124.8101,3231.0
2025-06-20 13:15:00,125.37,125.43,124.75,124.89,13744.0,124.84,124.8997,124.2226,124.362,13744.0
2025-06-20 13:20:00,124.89,124.94,124.35,124.43,8331.0,124.362,124.4118,123.8243,123.9039,8331.0
2025-06-20 13:25:00,124.48,124.52,124.27,124.37,6658.0,123.9537,123.9935,123.7446,123.8442,6658.0
2025-06-20 13:30:00,124.33,124.43,124.21,124.36,13161.0,123.8044,123.9039,123.6849,123.8342,13161.0
2025-06-20 13:35:00,124.33,124.43,124.27,124.32,23885.0,123.8044,123.9039,123.7446,123.7944,23885.0
2025-06-20 13:40:00,124.33,124.34,124.07,124.12,7122.0,123.8044,123.8143,123.5455,123.5952,7122.0
2025-06-20 13:45:00,124.18,124.26,124.01,124.09,10397.0,123.655,123.7346,123.4857,123.5654,10397.0
2025-06-20 13:50:00,124.18,124.24,123.76,123.94,8117.0,123.655,123.7147,123.2368,123.416,8117.0
2025-06-20 13:55:00,123.98,124.03,123.77,123.96,7581.0,123.4558,123.5056,123.2467,123.4359,7581.0
2025-06-20 14:00:00,123.96,124.21,123.95,124.21,9448.0,123.4359,123.6849,123.426,123.6849,9448.0
2025-06-20 14:05:00,124.19,124.21,123.72,123.76,7337.0,123.6649,123.6849,123.1969,123.2368,7337.0
2025-06-20 14:10:00,123.88,123.88,123.69,123.73,10634.0,123.3563,123.3563,123.1671,123.2069,10634.0
2025-06-20 14:15:00,123.75,123.94,123.59,123.94,8563.0,123.2268,123.416,123.0675,123.416,8563.0
2025-06-20 14:20:00,123.97,124.03,123.81,123.87,7460.0,123.4459,123.5056,123.2866,123.3463,7460.0
2025-06-20 14:25:00,123.9,123.93,123.76,123.81,9369.0,123.3762,123.406,123.2368,123.2866,9369.0
2025-06-20 14:30:00,123.85,124.15,123.85,124.11,8347.0,123.3264,123.6251,123.3264,123.5853,8347.0
2025-06-20 14:35:00,124.09,124.18,123.7,123.85,14538.0,123.5654,123.655,123.177,123.3264,14538.0
2025-06-20 14:40:00,123.83,123.83,123.64,123.82,10643.0,123.3065,123.3065,123.1173,123.2965,10643.0
2025-06-20 14:45:00,123.83,123.89,123.57,123.65,11970.0,123.3065,123.3662,123.0476,123.1272,11970.0
2025-06-20 14:50:00,123.63,123.81,123.5,123.76,14396.0,123.1073,123.2866,122.9779,123.2368,14396.0
2025-06-20 14:55:00,123.73,123.81,123.42,123.62,21603.0,123.2069,123.2866,122.8982,123.0974,21603.0
2025-06-20 15:00:00,123.59,123.91,123.58,123.87,14967.0,123.0675,123.3861,123.0575,123.3463,14967.0
2025-06-20 15:05:00,123.91,123.91,123.71,123.71,18932.0,123.3861,123.3861,123.187,123.187,18932.0
2025-06-20 15:10:00,123.74,123.86,123.73,123.79,13475.0,123.2168,123.3363,123.2069,123.2666,13475.0
2025-06-20 15:15:00,123.79,123.87,123.51,123.54,13527.0,123.2666,123.3463,122.9878,123.0177,13527.0
2025-06-20 15:20:00,123.51,123.55,123.44,123.46,10285.0,122.9878,123.0277,122.9181,122.938,10285.0
2025-06-20 15:25:00,123.52,123.54,123.37,123.42,10750.0,122.9978,123.0177,122.8484,122.8982,10750.0
2025-06-20 15:30:00,123.46,123.61,123.4,123.51,15289.0,122.938,123.0874,122.8783,122.9878,15289.0
2025-06-20 15:35:00,123.49,123.56,123.38,123.41,21435.0,122.9679,123.0376,122.8584,122.8882,21435.0
2025-06-20 15:40:00,123.41,123.8,123.32,123.76,47930.0,122.8882,123.2766,122.7986,123.2368,47930.0
2025-06-20 15:45:00,123.76,124.02,123.7,123.96,23181.0,123.2368,123.4957,123.177,123.4359,23181.0
2025-06-20 15:50:00,123.99,124.23,123.87,124.11,38920.0,123.4658,123.7048,123.3463,123.5853,38920.0
2025-06-20 15:55:00,124.13,124.51,124.02,124.29,196832.0,123.6052,123.9836,123.4957,123.7645,196832.0